date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-03 09:50:00,48.92,48.97,48.91,48.97,41900.0,33.0181,33.0518,33.0113,33.0518,41900.0
2005-01-03 09:55:00,48.97,48.98,48.9,48.9,14800.0,33.0518,33.0586,33.0046,33.0046,14800.0
2005-01-03 10:00:00,48.88,48.99,48.8,48.83,40300.0,32.9911,33.0653,32.9371,32.9573,40300.0
2005-01-03 10:05:00,48.81,48.81,48.63,48.72,55000.0,32.9438,32.9438,32.8223,32.8831,55000.0
2005-01-03 10:10:00,48.69,48.8,48.64,48.77,32300.0,32.8628,32.9371,32.8291,32.9168,32300.0
2005-01-03 10:15:00,48.8,48.82,48.6,48.6,48500.0,32.9371,32.9506,32.8021,32.8021,48500.0
2005-01-03 10:20:00,48.59,48.63,48.53,48.62,21800.0,32.7953,32.8223,32.7548,32.8156,21800.0
2005-01-03 10:25:00,48.62,48.7,48.54,48.57,21800.0,32.8156,32.8696,32.7616,32.7818,21800.0
2005-01-03 10:30:00,48.54,48.55,48.41,48.41,39100.0,32.7616,32.7683,32.6739,32.6739,39100.0
2005-01-03 10:35:00,48.41,48.42,48.23,48.3,53600.0,32.6739,32.6806,32.5524,32.5996,53600.0
2005-01-03 10:40:00,48.28,48.4,48.27,48.36,17700.0,32.5861,32.6671,32.5794,32.6401,17700.0
2005-01-03 10:45:00,48.35,48.38,48.3,48.33,19900.0,32.6334,32.6536,32.5996,32.6199,19900.0
2005-01-03 10:50:00,48.33,48.39,48.27,48.27,21200.0,32.6199,32.6604,32.5794,32.5794,21200.0
2005-01-03 10:55:00,48.3,48.34,48.25,48.25,19700.0,32.5996,32.6266,32.5659,32.5659,19700.0
2005-01-03 11:00:00,48.25,48.28,47.95,48.01,67900.0,32.5659,32.5861,32.3634,32.4039,67900.0
2005-01-03 11:05:00,48.02,48.16,47.98,48.06,40000.0,32.4106,32.5051,32.3836,32.4376,40000.0
2005-01-03 11:10:00,48.08,48.11,48.03,48.11,17700.0,32.4511,32.4714,32.4174,32.4714,17700.0
2005-01-03 11:15:00,48.11,48.14,48.11,48.13,27400.0,32.4714,32.4916,32.4714,32.4849,27400.0
2005-01-03 11:20:00,48.14,48.16,48.1,48.1,10200.0,32.4916,32.5051,32.4646,32.4646,10200.0
2005-01-03 11:25:00,48.11,48.15,48.1,48.14,11000.0,32.4714,32.4984,32.4646,32.4916,11000.0
2005-01-03 11:30:00,48.15,48.18,48.1,48.17,14100.0,32.4984,32.5186,32.4646,32.5119,14100.0
2005-01-03 11:35:00,48.17,48.17,48.0,48.01,38200.0,32.5119,32.5119,32.3971,32.4039,38200.0
2005-01-03 11:40:00,48.01,48.06,48.0,48.04,10700.0,32.4039,32.4376,32.3971,32.4241,10700.0
2005-01-03 11:45:00,48.04,48.14,48.03,48.13,22300.0,32.4241,32.4916,32.4174,32.4849,22300.0
2005-01-03 11:50:00,48.13,48.21,48.13,48.21,27000.0,32.4849,32.5389,32.4849,32.5389,27000.0
2005-01-03 11:55:00,48.21,48.22,48.18,48.18,7900.0,32.5389,32.5456,32.5186,32.5186,7900.0
2005-01-03 12:00:00,48.18,48.22,48.13,48.15,35000.0,32.5186,32.5456,32.4849,32.4984,35000.0
2005-01-03 12:05:00,48.15,48.15,48.13,48.14,17800.0,32.4984,32.4984,32.4849,32.4916,17800.0
2005-01-03 12:10:00,48.15,48.21,48.15,48.2,7400.0,32.4984,32.5389,32.4984,32.5321,7400.0
2005-01-03 12:15:00,48.19,48.19,48.13,48.13,22500.0,32.5254,32.5254,32.4849,32.4849,22500.0
2005-01-03 12:20:00,48.13,48.17,48.13,48.13,28900.0,32.4849,32.5119,32.4849,32.4849,28900.0
2005-01-03 12:25:00,48.13,48.18,48.13,48.14,5600.0,32.4849,32.5186,32.4849,32.4916,5600.0
2005-01-03 12:30:00,48.16,48.17,48.15,48.17,8200.0,32.5051,32.5119,32.4984,32.5119,8200.0
2005-01-03 12:35:00,48.16,48.16,48.15,48.16,7300.0,32.5051,32.5051,32.4984,32.5051,7300.0
2005-01-03 12:40:00,48.15,48.17,48.15,48.16,4200.0,32.4984,32.5119,32.4984,32.5051,4200.0
2005-01-03 12:45:00,48.17,48.18,48.15,48.17,10600.0,32.5119,32.5186,32.4984,32.5119,10600.0
2005-01-03 12:50:00,48.17,48.17,48.13,48.14,9500.0,32.5119,32.5119,32.4849,32.4916,9500.0
2005-01-03 12:55:00,48.13,48.14,48.11,48.11,5200.0,32.4849,32.4916,32.4714,32.4714,5200.0
2005-01-03 13:00:00,48.12,48.13,48.09,48.12,4100.0,32.4781,32.4849,32.4579,32.4781,4100.0
2005-01-03 13:05:00,48.11,48.11,48.03,48.03,9700.0,32.4714,32.4714,32.4174,32.4174,9700.0
2005-01-03 13:10:00,48.03,48.09,48.03,48.06,7800.0,32.4174,32.4579,32.4174,32.4376,7800.0
2005-01-03 13:15:00,48.07,48.11,48.07,48.1,5400.0,32.4444,32.4714,32.4444,32.4646,5400.0
2005-01-03 13:20:00,48.09,48.1,47.96,47.96,12500.0,32.4579,32.4646,32.3701,32.3701,12500.0
2005-01-03 13:25:00,47.95,47.95,47.86,47.93,26100.0,32.3634,32.3634,32.3026,32.3499,26100.0
2005-01-03 13:30:00,47.93,48.0,47.92,47.92,19300.0,32.3499,32.3971,32.3431,32.3431,19300.0
2005-01-03 13:35:00,47.92,47.98,47.92,47.96,9800.0,32.3431,32.3836,32.3431,32.3701,9800.0
2005-01-03 13:40:00,47.95,47.98,47.91,47.97,38900.0,32.3634,32.3836,32.3364,32.3769,38900.0
2005-01-03 13:45:00,47.97,48.09,47.97,48.06,20700.0,32.3769,32.4579,32.3769,32.4376,20700.0
2005-01-03 13:50:00,48.06,48.07,48.0,48.02,9900.0,32.4376,32.4444,32.3971,32.4106,9900.0
2005-01-03 13:55:00,48.03,48.05,47.94,47.95,9300.0,32.4174,32.4309,32.3566,32.3634,9300.0
2005-01-03 14:00:00,47.93,48.03,47.92,47.99,21900.0,32.3499,32.4174,32.3431,32.3904,21900.0
2005-01-03 14:05:00,47.98,47.98,47.9,47.96,23400.0,32.3836,32.3836,32.3296,32.3701,23400.0
2005-01-03 14:10:00,47.96,48.04,47.92,48.04,16200.0,32.3701,32.4241,32.3431,32.4241,16200.0
2005-01-03 14:15:00,48.05,48.08,48.04,48.07,14200.0,32.4309,32.4511,32.4241,32.4444,14200.0
2005-01-03 14:20:00,48.07,48.09,48.0,48.06,14600.0,32.4444,32.4579,32.3971,32.4376,14600.0
2005-01-03 14:25:00,48.06,48.07,47.99,48.05,12200.0,32.4376,32.4444,32.3904,32.4309,12200.0
2005-01-03 14:30:00,48.06,48.21,48.05,48.18,17700.0,32.4376,32.5389,32.4309,32.5186,17700.0
2005-01-03 14:35:00,48.18,48.2,48.16,48.17,25400.0,32.5186,32.5321,32.5051,32.5119,25400.0
2005-01-03 14:40:00,48.14,48.14,48.11,48.14,7500.0,32.4916,32.4916,32.4714,32.4916,7500.0
2005-01-03 14:45:00,48.14,48.16,48.14,48.16,15000.0,32.4916,32.5051,32.4916,32.5051,15000.0
2005-01-03 14:50:00,48.16,48.17,48.1,48.1,11600.0,32.5051,32.5119,32.4646,32.4646,11600.0
2005-01-03 14:55:00,48.09,48.11,48.02,48.03,11000.0,32.4579,32.4714,32.4106,32.4174,11000.0
2005-01-03 15:00:00,48.04,48.1,48.03,48.09,8700.0,32.4241,32.4646,32.4174,32.4579,8700.0
2005-01-03 15:05:00,48.09,48.16,48.07,48.07,16600.0,32.4579,32.5051,32.4444,32.4444,16600.0
2005-01-03 15:10:00,48.08,48.08,48.02,48.03,21200.0,32.4511,32.4511,32.4106,32.4174,21200.0
2005-01-03 15:15:00,48.03,48.04,47.9,47.9,16700.0,32.4174,32.4241,32.3296,32.3296,16700.0
2005-01-03 15:20:00,47.9,47.97,47.9,47.95,15800.0,32.3296,32.3769,32.3296,32.3634,15800.0
2005-01-03 15:25:00,47.96,47.98,47.85,47.87,24000.0,32.3701,32.3836,32.2959,32.3094,24000.0
2005-01-03 15:30:00,47.88,47.95,47.83,47.83,26400.0,32.3161,32.3634,32.2824,32.2824,26400.0
2005-01-03 15:35:00,47.84,47.85,47.8,47.81,21900.0,32.2891,32.2959,32.2621,32.2689,21900.0
2005-01-03 15:40:00,47.82,47.88,47.82,47.86,17800.0,32.2756,32.3161,32.2756,32.3026,17800.0
2005-01-03 15:45:00,47.86,47.91,47.8,47.83,51300.0,32.3026,32.3364,32.2621,32.2824,51300.0
2005-01-03 15:50:00,47.84,47.85,47.78,47.8,32900.0,32.2891,32.2959,32.2486,32.2621,32900.0
2005-01-03 15:55:00,47.8,47.94,47.75,47.94,41300.0,32.2621,32.3566,32.2284,32.3566,41300.0
2005-01-04 09:30:00,48.12,48.22,48.03,48.06,621800.0,32.4781,32.5456,32.4174,32.4376,621800.0
2005-01-04 09:35:00,48.05,48.15,47.9,48.1,26700.0,32.4309,32.4984,32.3296,32.4646,26700.0
2005-01-04 09:40:00,48.09,48.21,48.01,48.08,22100.0,32.4579,32.5389,32.4039,32.4511,22100.0
2005-01-04 09:45:00,48.04,48.19,47.9,48.11,56400.0,32.4241,32.5254,32.3296,32.4714,56400.0
2005-01-04 09:50:00,48.11,48.17,48.01,48.16,27700.0,32.4714,32.5119,32.4039,32.5051,27700.0
2005-01-04 09:55:00,48.16,48.21,48.01,48.04,26300.0,32.5051,32.5389,32.4039,32.4241,26300.0
2005-01-04 10:00:00,48.03,48.2,48.03,48.18,26900.0,32.4174,32.5321,32.4174,32.5186,26900.0
2005-01-04 10:05:00,48.19,48.28,48.15,48.16,25300.0,32.5254,32.5861,32.4984,32.5051,25300.0
2005-01-04 10:10:00,48.17,48.2,48.11,48.18,16700.0,32.5119,32.5321,32.4714,32.5186,16700.0
2005-01-04 10:15:00,48.19,48.34,48.19,48.3,28800.0,32.5254,32.6266,32.5254,32.5996,28800.0
2005-01-04 10:20:00,48.29,48.3,48.1,48.1,26300.0,32.5929,32.5996,32.4646,32.4646,26300.0
2005-01-04 10:25:00,48.11,48.11,47.95,48.04,20300.0,32.4714,32.4714,32.3634,32.4241,20300.0
2005-01-04 10:30:00,48.05,48.07,47.82,47.84,60400.0,32.4309,32.4444,32.2756,32.2891,60400.0
2005-01-04 10:35:00,47.85,47.91,47.74,47.82,47400.0,32.2959,32.3364,32.2216,32.2756,47400.0
2005-01-04 10:40:00,47.83,47.86,47.8,47.84,28400.0,32.2824,32.3026,32.2621,32.2891,28400.0
2005-01-04 10:45:00,47.84,47.84,47.67,47.7,29300.0,32.2891,32.2891,32.1744,32.1946,29300.0
2005-01-04 10:50:00,47.71,47.76,47.61,47.71,93200.0,32.2014,32.2351,32.1339,32.2014,93200.0
2005-01-04 10:55:00,47.69,47.72,47.6,47.69,37800.0,32.1879,32.2081,32.1272,32.1879,37800.0
2005-01-04 11:00:00,47.69,47.72,47.61,47.68,16900.0,32.1879,32.2081,32.1339,32.1812,16900.0
2005-01-04 11:05:00,47.69,47.7,47.61,47.66,20000.0,32.1879,32.1946,32.1339,32.1677,20000.0
2005-01-04 11:10:00,47.66,47.69,47.61,47.63,20400.0,32.1677,32.1879,32.1339,32.1474,20400.0
2005-01-04 11:15:00,47.65,47.8,47.64,47.78,72900.0,32.1609,32.2621,32.1542,32.2486,72900.0
2005-01-04 11:20:00,47.76,47.8,47.73,47.79,28500.0,32.2351,32.2621,32.2149,32.2554,28500.0
2005-01-04 11:25:00,47.79,47.83,47.78,47.81,25500.0,32.2554,32.2824,32.2486,32.2689,25500.0
2005-01-04 11:30:00,47.82,47.83,47.79,47.81,17100.0,32.2756,32.2824,32.2554,32.2689,17100.0
2005-01-04 11:35:00,47.82,47.85,47.78,47.78,36400.0,32.2756,32.2959,32.2486,32.2486,36400.0
2005-01-04 11:40:00,47.78,47.8,47.75,47.79,10200.0,32.2486,32.2621,32.2284,32.2554,10200.0
2005-01-04 11:45:00,47.78,47.78,47.68,47.69,15200.0,32.2486,32.2486,32.1812,32.1879,15200.0
2005-01-04 11:50:00,47.71,47.72,47.6,47.61,25400.0,32.2014,32.2081,32.1272,32.1339,25400.0
2005-01-04 11:55:00,47.63,47.68,47.61,47.66,25000.0,32.1474,32.1812,32.1339,32.1677,25000.0
2005-01-04 12:00:00,47.66,47.67,47.61,47.64,14100.0,32.1677,32.1744,32.1339,32.1542,14100.0
2005-01-04 12:05:00,47.66,47.69,47.65,47.68,9700.0,32.1677,32.1879,32.1609,32.1812,9700.0
2005-01-04 12:10:00,47.68,47.7,47.54,47.54,24000.0,32.1812,32.1946,32.0867,32.0867,24000.0
2005-01-04 12:15:00,47.54,47.55,47.43,47.47,40300.0,32.0867,32.0934,32.0124,32.0394,40300.0
2005-01-04 12:20:00,47.49,47.49,47.4,47.4,30800.0,32.0529,32.0529,31.9922,31.9922,30800.0
2005-01-04 12:25:00,47.42,47.49,47.4,47.49,15700.0,32.0057,32.0529,31.9922,32.0529,15700.0
2005-01-04 12:30:00,47.5,47.58,47.43,47.58,24000.0,32.0597,32.1137,32.0124,32.1137,24000.0
2005-01-04 12:35:00,47.57,47.64,47.55,47.55,22600.0,32.1069,32.1542,32.0934,32.0934,22600.0
2005-01-04 12:40:00,47.55,47.56,47.2,47.31,97000.0,32.0934,32.1002,31.8572,31.9314,97000.0
2005-01-04 12:45:00,47.3,47.47,47.3,47.45,32400.0,31.9247,32.0394,31.9247,32.0259,32400.0
2005-01-04 12:50:00,47.45,47.55,47.45,47.52,28300.0,32.0259,32.0934,32.0259,32.0732,28300.0
2005-01-04 12:55:00,47.53,47.58,47.51,47.55,29100.0,32.0799,32.1137,32.0664,32.0934,29100.0
2005-01-04 13:00:00,47.53,47.66,47.53,47.64,23400.0,32.0799,32.1677,32.0799,32.1542,23400.0
2005-01-04 13:05:00,47.62,47.68,47.6,47.66,17600.0,32.1407,32.1812,32.1272,32.1677,17600.0
2005-01-04 13:10:00,47.66,47.7,47.65,47.65,8200.0,32.1677,32.1946,32.1609,32.1609,8200.0
2005-01-04 13:15:00,47.65,47.68,47.63,47.64,21900.0,32.1609,32.1812,32.1474,32.1542,21900.0
2005-01-04 13:20:00,47.62,47.65,47.57,47.65,9600.0,32.1407,32.1609,32.1069,32.1609,9600.0
2005-01-04 13:25:00,47.64,47.65,47.54,47.65,23800.0,32.1542,32.1609,32.0867,32.1609,23800.0
2005-01-04 13:30:00,47.64,47.65,47.6,47.62,7600.0,32.1542,32.1609,32.1272,32.1407,7600.0
2005-01-04 13:35:00,47.62,47.66,47.62,47.64,6000.0,32.1407,32.1677,32.1407,32.1542,6000.0
2005-01-04 13:40:00,47.65,47.65,47.64,47.65,6200.0,32.1609,32.1609,32.1542,32.1609,6200.0
2005-01-04 13:45:00,47.65,47.66,47.64,47.65,4100.0,32.1609,32.1677,32.1542,32.1609,4100.0
2005-01-04 13:50:00,47.65,47.66,47.64,47.66,8500.0,32.1609,32.1677,32.1542,32.1677,8500.0
2005-01-04 13:55:00,47.64,47.66,47.6,47.62,18500.0,32.1542,32.1677,32.1272,32.1407,18500.0
2005-01-04 14:00:00,47.6,47.6,47.44,47.57,47200.0,32.1272,32.1272,32.0192,32.1069,47200.0
2005-01-04 14:05:00,47.58,47.59,47.35,47.37,57200.0,32.1137,32.1204,31.9584,31.9719,57200.0
2005-01-04 14:10:00,47.4,47.52,47.4,47.52,22900.0,31.9922,32.0732,31.9922,32.0732,22900.0
2005-01-04 14:15:00,47.53,47.57,47.5,47.54,32000.0,32.0799,32.1069,32.0597,32.0867,32000.0
2005-01-04 14:20:00,47.55,47.6,47.46,47.47,34400.0,32.0934,32.1272,32.0327,32.0394,34400.0
2005-01-04 14:25:00,47.47,47.49,47.4,47.49,22700.0,32.0394,32.0529,31.9922,32.0529,22700.0
2005-01-04 14:30:00,47.5,47.52,47.48,47.52,18900.0,32.0597,32.0732,32.0462,32.0732,18900.0
2005-01-04 14:35:00,47.52,47.55,47.4,47.45,27900.0,32.0732,32.0934,31.9922,32.0259,27900.0
2005-01-04 14:40:00,47.45,47.45,47.34,47.34,28100.0,32.0259,32.0259,31.9517,31.9517,28100.0
2005-01-04 14:45:00,47.33,47.39,47.25,47.28,51400.0,31.9449,31.9854,31.8909,31.9112,51400.0
2005-01-04 14:50:00,47.27,47.32,47.25,47.25,41300.0,31.9044,31.9382,31.8909,31.8909,41300.0
2005-01-04 14:55:00,47.27,47.32,47.25,47.32,32800.0,31.9044,31.9382,31.8909,31.9382,32800.0
2005-01-04 15:00:00,47.33,47.34,47.31,47.32,41300.0,31.9449,31.9517,31.9314,31.9382,41300.0
2005-01-04 15:05:00,47.32,47.35,47.3,47.35,20300.0,31.9382,31.9584,31.9247,31.9584,20300.0
2005-01-04 15:10:00,47.33,47.39,47.31,47.35,25900.0,31.9449,31.9854,31.9314,31.9584,25900.0
2005-01-04 15:15:00,47.37,47.41,47.34,47.36,20200.0,31.9719,31.9989,31.9517,31.9652,20200.0
2005-01-04 15:20:00,47.35,47.35,47.26,47.28,32200.0,31.9584,31.9584,31.8977,31.9112,32200.0
2005-01-04 15:25:00,47.28,47.29,47.27,47.28,30300.0,31.9112,31.9179,31.9044,31.9112,30300.0
2005-01-04 15:30:00,47.28,47.41,47.28,47.4,33500.0,31.9112,31.9989,31.9112,31.9922,33500.0
2005-01-04 15:35:00,47.4,47.41,47.32,47.33,39900.0,31.9922,31.9989,31.9382,31.9449,39900.0
2005-01-04 15:40:00,47.33,47.33,47.3,47.31,22200.0,31.9449,31.9449,31.9247,31.9314,22200.0
2005-01-04 15:45:00,47.31,47.34,47.19,47.23,74300.0,31.9314,31.9517,31.8504,31.8774,74300.0
2005-01-04 15:50:00,47.23,47.23,47.13,47.15,110500.0,31.8774,31.8774,31.8099,31.8234,110500.0
2005-01-04 15:55:00,47.16,47.22,47.08,47.13,141500.0,31.8302,31.8707,31.7762,31.8099,141500.0
2005-01-05 09:30:00,47.12,47.21,47.05,47.1,97200.0,31.8032,31.8639,31.7559,31.7897,97200.0
2005-01-05 09:35:00,47.09,47.1,47.08,47.09,34300.0,31.7829,31.7897,31.7762,31.7829,34300.0
2005-01-05 09:40:00,47.09,47.1,47.06,47.08,28200.0,31.7829,31.7897,31.7627,31.7762,28200.0
2005-01-05 09:45:00,47.07,47.07,47.0,47.03,84200.0,31.7694,31.7694,31.7222,31.7424,84200.0
2005-01-05 09:50:00,47.06,47.12,47.01,47.03,34200.0,31.7627,31.8032,31.7289,31.7424,34200.0
2005-01-05 09:55:00,47.03,47.04,46.92,46.98,39300.0,31.7424,31.7492,31.6682,31.7087,39300.0
2005-01-05 10:00:00,46.98,47.19,46.97,47.14,75600.0,31.7087,31.8504,31.7019,31.8167,75600.0
2005-01-05 10:05:00,47.15,47.38,47.1,47.34,51200.0,31.8234,31.9787,31.7897,31.9517,51200.0
2005-01-05 10:10:00,47.35,47.46,47.33,47.46,22100.0,31.9584,32.0327,31.9449,32.0327,22100.0
2005-01-05 10:15:00,47.46,47.46,47.39,47.43,10900.0,32.0327,32.0327,31.9854,32.0124,10900.0
2005-01-05 10:20:00,47.43,47.43,47.26,47.36,26300.0,32.0124,32.0124,31.8977,31.9652,26300.0
2005-01-05 10:25:00,47.36,47.41,47.28,47.28,26400.0,31.9652,31.9989,31.9112,31.9112,26400.0
2005-01-05 10:30:00,47.27,47.34,47.12,47.33,21800.0,31.9044,31.9517,31.8032,31.9449,21800.0
2005-01-05 10:35:00,47.33,47.33,47.09,47.12,22600.0,31.9449,31.9449,31.7829,31.8032,22600.0
2005-01-05 10:40:00,47.12,47.2,47.12,47.13,25700.0,31.8032,31.8572,31.8032,31.8099,25700.0
2005-01-05 10:45:00,47.14,47.23,47.07,47.18,51900.0,31.8167,31.8774,31.7694,31.8437,51900.0
2005-01-05 10:50:00,47.17,47.29,47.1,47.21,46500.0,31.8369,31.9179,31.7897,31.8639,46500.0
2005-01-05 10:55:00,47.2,47.22,47.13,47.2,22700.0,31.8572,31.8707,31.8099,31.8572,22700.0
2005-01-05 11:00:00,47.16,47.3,47.12,47.23,58600.0,31.8302,31.9247,31.8032,31.8774,58600.0
2005-01-05 11:05:00,47.24,47.35,47.23,47.3,14200.0,31.8842,31.9584,31.8774,31.9247,14200.0
2005-01-05 11:10:00,47.27,47.31,47.25,47.25,12200.0,31.9044,31.9314,31.8909,31.8909,12200.0
2005-01-05 11:15:00,47.25,47.29,47.2,47.25,33900.0,31.8909,31.9179,31.8572,31.8909,33900.0
2005-01-05 11:20:00,47.25,47.27,47.16,47.19,18900.0,31.8909,31.9044,31.8302,31.8504,18900.0
2005-01-05 11:25:00,47.2,47.24,47.13,47.21,27500.0,31.8572,31.8842,31.8099,31.8639,27500.0
2005-01-05 11:30:00,47.22,47.24,47.13,47.17,18300.0,31.8707,31.8842,31.8099,31.8369,18300.0
2005-01-05 11:35:00,47.21,47.28,47.2,47.25,16000.0,31.8639,31.9112,31.8572,31.8909,16000.0
2005-01-05 11:40:00,47.24,47.26,47.2,47.26,17300.0,31.8842,31.8977,31.8572,31.8977,17300.0
2005-01-05 11:45:00,47.29,47.41,47.29,47.34,39500.0,31.9179,31.9989,31.9179,31.9517,39500.0
2005-01-05 11:50:00,47.36,47.37,47.31,47.32,20800.0,31.9652,31.9719,31.9314,31.9382,20800.0
2005-01-05 11:55:00,47.34,47.36,47.32,47.35,6600.0,31.9517,31.9652,31.9382,31.9584,6600.0
2005-01-05 12:00:00,47.36,47.41,47.34,47.38,13800.0,31.9652,31.9989,31.9517,31.9787,13800.0
2005-01-05 12:05:00,47.4,47.44,47.35,47.38,12600.0,31.9922,32.0192,31.9584,31.9787,12600.0
2005-01-05 12:10:00,47.36,47.4,47.35,47.38,15000.0,31.9652,31.9922,31.9584,31.9787,15000.0
2005-01-05 12:15:00,47.38,47.43,47.38,47.43,7500.0,31.9787,32.0124,31.9787,32.0124,7500.0
2005-01-05 12:20:00,47.44,47.47,47.4,47.44,22900.0,32.0192,32.0394,31.9922,32.0192,22900.0
2005-01-05 12:25:00,47.44,47.45,47.35,47.37,12700.0,32.0192,32.0259,31.9584,31.9719,12700.0
2005-01-05 12:30:00,47.37,47.38,47.35,47.37,13300.0,31.9719,31.9787,31.9584,31.9719,13300.0
2005-01-05 12:35:00,47.36,47.36,47.26,47.26,155900.0,31.9652,31.9652,31.8977,31.8977,155900.0
2005-01-05 12:40:00,47.26,47.3,47.23,47.27,31300.0,31.8977,31.9247,31.8774,31.9044,31300.0
2005-01-05 12:45:00,47.27,47.28,47.21,47.25,41000.0,31.9044,31.9112,31.8639,31.8909,41000.0
2005-01-05 12:50:00,47.26,47.45,47.26,47.42,26500.0,31.8977,32.0259,31.8977,32.0057,26500.0
2005-01-05 12:55:00,47.44,47.5,47.39,47.48,20400.0,32.0192,32.0597,31.9854,32.0462,20400.0
2005-01-05 13:00:00,47.48,47.52,47.45,47.47,25700.0,32.0462,32.0732,32.0259,32.0394,25700.0
2005-01-05 13:05:00,47.5,47.51,47.48,47.48,9600.0,32.0597,32.0664,32.0462,32.0462,9600.0
2005-01-05 13:10:00,47.49,47.5,47.45,47.5,8300.0,32.0529,32.0597,32.0259,32.0597,8300.0
2005-01-05 13:15:00,47.5,47.5,47.47,47.47,2000.0,32.0597,32.0597,32.0394,32.0394,2000.0
2005-01-05 13:20:00,47.47,47.56,47.35,47.52,27700.0,32.0394,32.1002,31.9584,32.0732,27700.0
2005-01-05 13:25:00,47.53,47.54,47.45,47.51,13000.0,32.0799,32.0867,32.0259,32.0664,13000.0
2005-01-05 13:30:00,47.51,47.57,47.49,47.57,16300.0,32.0664,32.1069,32.0529,32.1069,16300.0
2005-01-05 13:35:00,47.56,47.59,47.54,47.57,13000.0,32.1002,32.1204,32.0867,32.1069,13000.0
2005-01-05 13:40:00,47.57,47.6,47.55,47.59,12900.0,32.1069,32.1272,32.0934,32.1204,12900.0
2005-01-05 13:45:00,47.6,47.65,47.59,47.65,13100.0,32.1272,32.1609,32.1204,32.1609,13100.0
2005-01-05 13:50:00,47.65,47.73,47.65,47.72,17700.0,32.1609,32.2149,32.1609,32.2081,17700.0
2005-01-05 13:55:00,47.72,47.74,47.63,47.63,11500.0,32.2081,32.2216,32.1474,32.1474,11500.0
2005-01-05 14:00:00,47.63,47.69,47.63,47.67,10800.0,32.1474,32.1879,32.1474,32.1744,10800.0
2005-01-05 14:05:00,47.68,47.74,47.66,47.7,13100.0,32.1812,32.2216,32.1677,32.1946,13100.0
2005-01-05 14:10:00,47.69,47.69,47.6,47.67,13800.0,32.1879,32.1879,32.1272,32.1744,13800.0
2005-01-05 14:15:00,47.66,47.66,47.54,47.54,5600.0,32.1677,32.1677,32.0867,32.0867,5600.0
2005-01-05 14:20:00,47.54,47.56,47.48,47.52,26700.0,32.0867,32.1002,32.0462,32.0732,26700.0
2005-01-05 14:25:00,47.52,47.71,47.52,47.7,81500.0,32.0732,32.2014,32.0732,32.1946,81500.0
2005-01-05 14:30:00,47.71,47.77,47.7,47.75,26900.0,32.2014,32.2419,32.1946,32.2284,26900.0
2005-01-05 14:35:00,47.77,47.78,47.69,47.7,68300.0,32.2419,32.2486,32.1879,32.1946,68300.0
2005-01-05 14:40:00,47.73,47.85,47.72,47.81,34000.0,32.2149,32.2959,32.2081,32.2689,34000.0
2005-01-05 14:45:00,47.8,47.86,47.8,47.85,22300.0,32.2621,32.3026,32.2621,32.2959,22300.0
2005-01-05 14:50:00,47.85,47.86,47.73,47.74,39100.0,32.2959,32.3026,32.2149,32.2216,39100.0
2005-01-05 14:55:00,47.75,47.76,47.57,47.62,41200.0,32.2284,32.2351,32.1069,32.1407,41200.0
2005-01-05 15:00:00,47.6,47.62,47.58,47.58,44200.0,32.1272,32.1407,32.1137,32.1137,44200.0
2005-01-05 15:05:00,47.59,47.62,47.57,47.62,37400.0,32.1204,32.1407,32.1069,32.1407,37400.0
2005-01-05 15:10:00,47.62,47.72,47.62,47.71,62100.0,32.1407,32.2081,32.1407,32.2014,62100.0
2005-01-05 15:15:00,47.7,47.78,47.69,47.76,47300.0,32.1946,32.2486,32.1879,32.2351,47300.0
2005-01-05 15:20:00,47.76,47.76,47.64,47.65,24900.0,32.2351,32.2351,32.1542,32.1609,24900.0
2005-01-05 15:25:00,47.65,47.66,47.55,47.56,15600.0,32.1609,32.1677,32.0934,32.1002,15600.0
2005-01-05 15:30:00,47.56,47.56,47.49,47.5,23000.0,32.1002,32.1002,32.0529,32.0597,23000.0
2005-01-05 15:35:00,47.5,47.51,47.48,47.5,25300.0,32.0597,32.0664,32.0462,32.0597,25300.0
2005-01-05 15:40:00,47.5,47.52,47.49,47.51,19400.0,32.0597,32.0732,32.0529,32.0664,19400.0
2005-01-05 15:45:00,47.51,47.55,47.49,47.49,31800.0,32.0664,32.0934,32.0529,32.0529,31800.0
2005-01-05 15:50:00,47.49,47.52,47.39,47.4,58900.0,32.0529,32.0732,31.9854,31.9922,58900.0
2005-01-05 15:55:00,47.39,47.4,47.2,47.2,210400.0,31.9854,31.9922,31.8572,31.8572,210400.0
2005-01-06 09:30:00,48.56,48.89,48.12,48.21,234900.0,32.7751,32.9978,32.4781,32.5389,234900.0
2005-01-06 09:35:00,48.19,48.45,48.19,48.45,177500.0,32.5254,32.7009,32.5254,32.7009,177500.0
2005-01-06 09:40:00,48.45,48.75,48.41,48.66,185300.0,32.7009,32.9033,32.6739,32.8426,185300.0
2005-01-06 09:45:00,48.66,48.81,48.5,48.63,126600.0,32.8426,32.9438,32.7346,32.8223,126600.0
2005-01-06 09:50:00,48.64,48.64,48.46,48.51,99700.0,32.8291,32.8291,32.7076,32.7414,99700.0
2005-01-06 09:55:00,48.5,48.51,48.3,48.34,93100.0,32.7346,32.7414,32.5996,32.6266,93100.0
2005-01-06 10:00:00,48.34,48.36,48.25,48.29,51600.0,32.6266,32.6401,32.5659,32.5929,51600.0
2005-01-06 10:05:00,48.3,48.31,48.25,48.29,43300.0,32.5996,32.6064,32.5659,32.5929,43300.0
2005-01-06 10:10:00,48.28,48.29,48.24,48.25,24400.0,32.5861,32.5929,32.5591,32.5659,24400.0
2005-01-06 10:15:00,48.25,48.27,48.17,48.22,37800.0,32.5659,32.5794,32.5119,32.5456,37800.0
2005-01-06 10:20:00,48.22,48.34,48.2,48.34,41700.0,32.5456,32.6266,32.5321,32.6266,41700.0
2005-01-06 10:25:00,48.34,48.53,48.33,48.38,68300.0,32.6266,32.7548,32.6199,32.6536,68300.0
2005-01-06 10:30:00,48.37,48.41,48.26,48.33,41700.0,32.6469,32.6739,32.5726,32.6199,41700.0
2005-01-06 10:35:00,48.35,48.41,48.31,48.37,23800.0,32.6334,32.6739,32.6064,32.6469,23800.0
2005-01-06 10:40:00,48.39,48.43,48.25,48.38,44200.0,32.6604,32.6874,32.5659,32.6536,44200.0
2005-01-06 10:45:00,48.37,48.4,48.34,48.37,12800.0,32.6469,32.6671,32.6266,32.6469,12800.0
2005-01-06 10:50:00,48.35,48.38,48.25,48.25,33300.0,32.6334,32.6536,32.5659,32.5659,33300.0
2005-01-06 10:55:00,48.26,48.31,48.25,48.28,44600.0,32.5726,32.6064,32.5659,32.5861,44600.0
2005-01-06 11:00:00,48.27,48.33,48.13,48.15,84000.0,32.5794,32.6199,32.4849,32.4984,84000.0
2005-01-06 11:05:00,48.17,48.21,48.13,48.17,40400.0,32.5119,32.5389,32.4849,32.5119,40400.0
2005-01-06 11:10:00,48.17,48.18,48.0,48.02,46900.0,32.5119,32.5186,32.3971,32.4106,46900.0
2005-01-06 11:15:00,48.01,48.07,48.0,48.04,46300.0,32.4039,32.4444,32.3971,32.4241,46300.0
2005-01-06 11:20:00,48.01,48.07,48.0,48.05,71800.0,32.4039,32.4444,32.3971,32.4309,71800.0
2005-01-06 11:25:00,48.06,48.17,48.03,48.09,74000.0,32.4376,32.5119,32.4174,32.4579,74000.0
2005-01-06 11:30:00,48.11,48.3,48.09,48.16,46100.0,32.4714,32.5996,32.4579,32.5051,46100.0
2005-01-06 11:35:00,48.2,48.2,48.1,48.12,19000.0,32.5321,32.5321,32.4646,32.4781,19000.0
2005-01-06 11:40:00,48.12,48.14,48.04,48.11,34700.0,32.4781,32.4916,32.4241,32.4714,34700.0
2005-01-06 11:45:00,48.1,48.11,48.1,48.1,18300.0,32.4646,32.4714,32.4646,32.4646,18300.0
2005-01-06 11:50:00,48.1,48.18,48.09,48.11,41000.0,32.4646,32.5186,32.4579,32.4714,41000.0
2005-01-06 11:55:00,48.1,48.21,48.1,48.2,38800.0,32.4646,32.5389,32.4646,32.5321,38800.0
2005-01-06 12:00:00,48.2,48.24,48.1,48.16,38800.0,32.5321,32.5591,32.4646,32.5051,38800.0
2005-01-06 12:05:00,48.16,48.18,48.1,48.1,21200.0,32.5051,32.5186,32.4646,32.4646,21200.0
2005-01-06 12:10:00,48.09,48.13,48.08,48.1,101700.0,32.4579,32.4849,32.4511,32.4646,101700.0
2005-01-06 12:15:00,48.1,48.2,48.09,48.18,49300.0,32.4646,32.5321,32.4579,32.5186,49300.0
2005-01-06 12:20:00,48.18,48.21,48.12,48.18,39300.0,32.5186,32.5389,32.4781,32.5186,39300.0
2005-01-06 12:25:00,48.18,48.19,48.13,48.17,36500.0,32.5186,32.5254,32.4849,32.5119,36500.0
2005-01-06 12:30:00,48.16,48.17,48.09,48.1,22300.0,32.5051,32.5119,32.4579,32.4646,22300.0
2005-01-06 12:35:00,48.1,48.18,48.1,48.14,20300.0,32.4646,32.5186,32.4646,32.4916,20300.0
2005-01-06 12:40:00,48.14,48.16,48.08,48.16,29500.0,32.4916,32.5051,32.4511,32.5051,29500.0
2005-01-06 12:45:00,48.15,48.17,48.13,48.15,17200.0,32.4984,32.5119,32.4849,32.4984,17200.0
2005-01-06 12:50:00,48.15,48.18,48.1,48.1,22000.0,32.4984,32.5186,32.4646,32.4646,22000.0
2005-01-06 12:55:00,48.1,48.11,48.07,48.08,39400.0,32.4646,32.4714,32.4444,32.4511,39400.0
2005-01-06 13:00:00,48.08,48.11,48.05,48.09,16400.0,32.4511,32.4714,32.4309,32.4579,16400.0
2005-01-06 13:05:00,48.07,48.09,48.0,48.07,81800.0,32.4444,32.4579,32.3971,32.4444,81800.0
2005-01-06 13:10:00,48.08,48.1,48.07,48.09,22800.0,32.4511,32.4646,32.4444,32.4579,22800.0
2005-01-06 13:15:00,48.09,48.09,48.01,48.04,19400.0,32.4579,32.4579,32.4039,32.4241,19400.0
2005-01-06 13:20:00,48.04,48.3,48.02,48.28,30500.0,32.4241,32.5996,32.4106,32.5861,30500.0
2005-01-06 13:25:00,48.26,48.3,48.13,48.13,20400.0,32.5726,32.5996,32.4849,32.4849,20400.0
2005-01-06 13:30:00,48.12,48.2,48.11,48.16,33000.0,32.4781,32.5321,32.4714,32.5051,33000.0
2005-01-06 13:35:00,48.15,48.16,48.08,48.1,19300.0,32.4984,32.5051,32.4511,32.4646,19300.0
2005-01-06 13:40:00,48.1,48.12,48.01,48.01,25800.0,32.4646,32.4781,32.4039,32.4039,25800.0
2005-01-06 13:45:00,48.0,48.1,47.91,48.08,30100.0,32.3971,32.4646,32.3364,32.4511,30100.0
2005-01-06 13:50:00,48.07,48.1,47.9,47.91,35000.0,32.4444,32.4646,32.3296,32.3364,35000.0
2005-01-06 13:55:00,47.91,48.09,47.91,47.95,24500.0,32.3364,32.4579,32.3364,32.3634,24500.0
2005-01-06 14:00:00,47.92,47.92,47.87,47.91,19900.0,32.3431,32.3431,32.3094,32.3364,19900.0
2005-01-06 14:05:00,47.9,47.93,47.81,47.85,12900.0,32.3296,32.3499,32.2689,32.2959,12900.0
2005-01-06 14:10:00,47.84,47.84,47.76,47.81,36800.0,32.2891,32.2891,32.2351,32.2689,36800.0
2005-01-06 14:15:00,47.8,47.85,47.8,47.82,23700.0,32.2621,32.2959,32.2621,32.2756,23700.0
2005-01-06 14:20:00,47.83,47.85,47.8,47.85,33200.0,32.2824,32.2959,32.2621,32.2959,33200.0
2005-01-06 14:25:00,47.85,47.91,47.85,47.88,26600.0,32.2959,32.3364,32.2959,32.3161,26600.0
2005-01-06 14:30:00,47.89,48.02,47.89,48.02,38400.0,32.3229,32.4106,32.3229,32.4106,38400.0
2005-01-06 14:35:00,48.02,48.04,47.98,47.98,26600.0,32.4106,32.4241,32.3836,32.3836,26600.0
2005-01-06 14:40:00,47.99,48.03,47.92,47.95,29600.0,32.3904,32.4174,32.3431,32.3634,29600.0
2005-01-06 14:45:00,47.97,48.1,47.95,48.1,39700.0,32.3769,32.4646,32.3634,32.4646,39700.0
2005-01-06 14:50:00,48.09,48.15,48.09,48.13,28000.0,32.4579,32.4984,32.4579,32.4849,28000.0
2005-01-06 14:55:00,48.13,48.14,48.01,48.02,31300.0,32.4849,32.4916,32.4039,32.4106,31300.0
2005-01-06 15:00:00,48.02,48.1,47.99,48.01,47400.0,32.4106,32.4646,32.3904,32.4039,47400.0
2005-01-06 15:05:00,48.02,48.07,47.99,48.04,38200.0,32.4106,32.4444,32.3904,32.4241,38200.0
2005-01-06 15:10:00,48.03,48.03,47.99,47.99,72300.0,32.4174,32.4174,32.3904,32.3904,72300.0
2005-01-06 15:15:00,47.99,48.01,47.91,47.97,30700.0,32.3904,32.4039,32.3364,32.3769,30700.0
2005-01-06 15:20:00,47.97,47.99,47.93,47.98,44000.0,32.3769,32.3904,32.3499,32.3836,44000.0
2005-01-06 15:25:00,47.98,48.13,47.96,47.99,29800.0,32.3836,32.4849,32.3701,32.3904,29800.0
2005-01-06 15:30:00,48.0,48.05,47.98,48.0,35500.0,32.3971,32.4309,32.3836,32.3971,35500.0
2005-01-06 15:35:00,47.99,48.02,47.93,47.97,33400.0,32.3904,32.4106,32.3499,32.3769,33400.0
2005-01-06 15:40:00,47.96,48.02,47.95,47.98,37900.0,32.3701,32.4106,32.3634,32.3836,37900.0
2005-01-06 15:45:00,47.96,48.0,47.95,47.99,18400.0,32.3701,32.3971,32.3634,32.3904,18400.0
2005-01-06 15:50:00,48.0,48.06,47.98,48.0,26600.0,32.3971,32.4376,32.3836,32.3971,26600.0
2005-01-06 15:55:00,48.0,48.01,47.88,47.88,59100.0,32.3971,32.4039,32.3161,32.3161,59100.0
2005-01-07 09:30:00,47.91,47.91,47.65,47.83,81900.0,32.3364,32.3364,32.1609,32.2824,81900.0
2005-01-07 09:35:00,47.83,47.84,47.68,47.69,33000.0,32.2824,32.2891,32.1812,32.1879,33000.0
2005-01-07 09:40:00,47.69,47.78,47.69,47.75,25900.0,32.1879,32.2486,32.1879,32.2284,25900.0
2005-01-07 09:45:00,47.76,47.85,47.7,47.85,30900.0,32.2351,32.2959,32.1946,32.2959,30900.0
2005-01-07 09:50:00,47.84,47.85,47.62,47.62,37000.0,32.2891,32.2959,32.1407,32.1407,37000.0
2005-01-07 09:55:00,47.63,47.7,47.52,47.55,58100.0,32.1474,32.1946,32.0732,32.0934,58100.0
2005-01-07 10:00:00,47.55,47.71,47.5,47.7,45700.0,32.0934,32.2014,32.0597,32.1946,45700.0
2005-01-07 10:05:00,47.69,47.7,47.64,47.65,36100.0,32.1879,32.1946,32.1542,32.1609,36100.0
2005-01-07 10:10:00,47.65,47.66,47.64,47.65,22200.0,32.1609,32.1677,32.1542,32.1609,22200.0
2005-01-07 10:15:00,47.65,47.79,47.62,47.74,55700.0,32.1609,32.2554,32.1407,32.2216,55700.0
2005-01-07 10:20:00,47.74,47.77,47.64,47.65,20200.0,32.2216,32.2419,32.1542,32.1609,20200.0
2005-01-07 10:25:00,47.65,47.66,47.52,47.58,37900.0,32.1609,32.1677,32.0732,32.1137,37900.0
2005-01-07 10:30:00,47.58,47.67,47.57,47.57,41700.0,32.1137,32.1744,32.1069,32.1069,41700.0
2005-01-07 10:35:00,47.56,47.65,47.48,47.56,42300.0,32.1002,32.1609,32.0462,32.1002,42300.0
2005-01-07 10:40:00,47.56,47.56,47.4,47.51,44000.0,32.1002,32.1002,31.9922,32.0664,44000.0
2005-01-07 10:45:00,47.54,47.58,47.48,47.52,47100.0,32.0867,32.1137,32.0462,32.0732,47100.0
2005-01-07 10:50:00,47.51,47.53,47.43,47.52,15600.0,32.0664,32.0799,32.0124,32.0732,15600.0
2005-01-07 10:55:00,47.52,47.58,47.5,47.52,23100.0,32.0732,32.1137,32.0597,32.0732,23100.0
2005-01-07 11:00:00,47.53,47.54,47.49,47.53,31100.0,32.0799,32.0867,32.0529,32.0799,31100.0
2005-01-07 11:05:00,47.54,47.7,47.49,47.68,28400.0,32.0867,32.1946,32.0529,32.1812,28400.0
2005-01-07 11:10:00,47.68,47.73,47.62,47.7,28600.0,32.1812,32.2149,32.1407,32.1946,28600.0
2005-01-07 11:15:00,47.69,47.8,47.62,47.64,35700.0,32.1879,32.2621,32.1407,32.1542,35700.0
2005-01-07 11:20:00,47.63,47.82,47.63,47.78,27600.0,32.1474,32.2756,32.1474,32.2486,27600.0
2005-01-07 11:25:00,47.78,47.86,47.76,47.77,29900.0,32.2486,32.3026,32.2351,32.2419,29900.0
2005-01-07 11:30:00,47.77,47.86,47.77,47.8,33300.0,32.2419,32.3026,32.2419,32.2621,33300.0
2005-01-07 11:35:00,47.8,47.8,47.63,47.69,14200.0,32.2621,32.2621,32.1474,32.1879,14200.0
2005-01-07 11:40:00,47.69,47.7,47.63,47.68,10000.0,32.1879,32.1946,32.1474,32.1812,10000.0
2005-01-07 11:45:00,47.67,47.78,47.65,47.66,12400.0,32.1744,32.2486,32.1609,32.1677,12400.0
2005-01-07 11:50:00,47.69,47.73,47.67,47.7,7500.0,32.1879,32.2149,32.1744,32.1946,7500.0
2005-01-07 11:55:00,47.71,47.77,47.68,47.77,41000.0,32.2014,32.2419,32.1812,32.2419,41000.0
2005-01-07 12:00:00,47.77,47.79,47.7,47.7,6700.0,32.2419,32.2554,32.1946,32.1946,6700.0
2005-01-07 12:05:00,47.7,47.73,47.68,47.73,3600.0,32.1946,32.2149,32.1812,32.2149,3600.0
2005-01-07 12:10:00,47.72,47.8,47.72,47.78,7900.0,32.2081,32.2621,32.2081,32.2486,7900.0
2005-01-07 12:15:00,47.8,47.81,47.69,47.74,24100.0,32.2621,32.2689,32.1879,32.2216,24100.0
2005-01-07 12:20:00,47.74,47.85,47.74,47.79,25400.0,32.2216,32.2959,32.2216,32.2554,25400.0
2005-01-07 12:25:00,47.79,47.84,47.76,47.81,15300.0,32.2554,32.2891,32.2351,32.2689,15300.0
2005-01-07 12:30:00,47.84,47.89,47.84,47.89,31200.0,32.2891,32.3229,32.2891,32.3229,31200.0
2005-01-07 12:35:00,47.89,47.96,47.87,47.87,40000.0,32.3229,32.3701,32.3094,32.3094,40000.0
2005-01-07 12:40:00,47.87,47.91,47.84,47.85,7100.0,32.3094,32.3364,32.2891,32.2959,7100.0
2005-01-07 12:45:00,47.87,47.9,47.84,47.86,15500.0,32.3094,32.3296,32.2891,32.3026,15500.0
2005-01-07 12:50:00,47.88,47.88,47.85,47.86,19900.0,32.3161,32.3161,32.2959,32.3026,19900.0
2005-01-07 12:55:00,47.86,47.9,47.85,47.87,16000.0,32.3026,32.3296,32.2959,32.3094,16000.0
2005-01-07 13:00:00,47.87,47.93,47.84,47.87,27300.0,32.3094,32.3499,32.2891,32.3094,27300.0
2005-01-07 13:05:00,47.87,47.87,47.85,47.85,24400.0,32.3094,32.3094,32.2959,32.2959,24400.0
2005-01-07 13:10:00,47.85,47.85,47.73,47.78,16200.0,32.2959,32.2959,32.2149,32.2486,16200.0
2005-01-07 13:15:00,47.77,47.77,47.68,47.7,13700.0,32.2419,32.2419,32.1812,32.1946,13700.0
2005-01-07 13:20:00,47.7,47.7,47.62,47.62,34400.0,32.1946,32.1946,32.1407,32.1407,34400.0
2005-01-07 13:25:00,47.62,47.63,47.54,47.6,32600.0,32.1407,32.1474,32.0867,32.1272,32600.0
2005-01-07 13:30:00,47.6,47.72,47.59,47.72,94400.0,32.1272,32.2081,32.1204,32.2081,94400.0
2005-01-07 13:35:00,47.72,47.74,47.59,47.6,26600.0,32.2081,32.2216,32.1204,32.1272,26600.0
2005-01-07 13:40:00,47.63,47.7,47.63,47.68,9500.0,32.1474,32.1946,32.1474,32.1812,9500.0
2005-01-07 13:45:00,47.68,47.72,47.68,47.71,15600.0,32.1812,32.2081,32.1812,32.2014,15600.0
2005-01-07 13:50:00,47.7,47.7,47.65,47.68,12800.0,32.1946,32.1946,32.1609,32.1812,12800.0
2005-01-07 13:55:00,47.68,47.71,47.65,47.69,29900.0,32.1812,32.2014,32.1609,32.1879,29900.0
2005-01-07 14:00:00,47.69,47.72,47.69,47.7,18900.0,32.1879,32.2081,32.1879,32.1946,18900.0
2005-01-07 14:05:00,47.71,47.85,47.68,47.74,25200.0,32.2014,32.2959,32.1812,32.2216,25200.0
2005-01-07 14:10:00,47.73,47.75,47.65,47.73,20000.0,32.2149,32.2284,32.1609,32.2149,20000.0
2005-01-07 14:15:00,47.73,47.75,47.63,47.66,19500.0,32.2149,32.2284,32.1474,32.1677,19500.0
2005-01-07 14:20:00,47.67,47.71,47.65,47.68,16300.0,32.1744,32.2014,32.1609,32.1812,16300.0
2005-01-07 14:25:00,47.68,47.74,47.62,47.66,45700.0,32.1812,32.2216,32.1407,32.1677,45700.0
2005-01-07 14:30:00,47.64,47.71,47.56,47.56,38500.0,32.1542,32.2014,32.1002,32.1002,38500.0
2005-01-07 14:35:00,47.56,47.57,47.47,47.49,58400.0,32.1002,32.1069,32.0394,32.0529,58400.0
2005-01-07 14:40:00,47.5,47.59,47.5,47.57,27600.0,32.0597,32.1204,32.0597,32.1069,27600.0
2005-01-07 14:45:00,47.57,47.63,47.46,47.57,26300.0,32.1069,32.1474,32.0327,32.1069,26300.0
2005-01-07 14:50:00,47.56,47.6,47.53,47.6,14500.0,32.1002,32.1272,32.0799,32.1272,14500.0
2005-01-07 14:55:00,47.6,47.61,47.55,47.57,24600.0,32.1272,32.1339,32.0934,32.1069,24600.0
2005-01-07 15:00:00,47.58,47.65,47.53,47.63,31300.0,32.1137,32.1609,32.0799,32.1474,31300.0
2005-01-07 15:05:00,47.58,47.66,47.58,47.61,24000.0,32.1137,32.1677,32.1137,32.1339,24000.0
2005-01-07 15:10:00,47.63,47.66,47.6,47.65,17500.0,32.1474,32.1677,32.1272,32.1609,17500.0
2005-01-07 15:15:00,47.65,47.65,47.61,47.62,15200.0,32.1609,32.1609,32.1339,32.1407,15200.0
2005-01-07 15:20:00,47.63,47.65,47.61,47.62,14100.0,32.1474,32.1609,32.1339,32.1407,14100.0
2005-01-07 15:25:00,47.63,47.63,47.53,47.57,12800.0,32.1474,32.1474,32.0799,32.1069,12800.0
2005-01-07 15:30:00,47.57,47.63,47.57,47.63,22100.0,32.1069,32.1474,32.1069,32.1474,22100.0
2005-01-07 15:35:00,47.63,47.65,47.62,47.63,13400.0,32.1474,32.1609,32.1407,32.1474,13400.0
2005-01-07 15:40:00,47.64,47.65,47.59,47.6,14200.0,32.1542,32.1609,32.1204,32.1272,14200.0
2005-01-07 15:45:00,47.6,47.61,47.51,47.52,31800.0,32.1272,32.1339,32.0664,32.0732,31800.0
2005-01-07 15:50:00,47.52,47.56,47.51,47.53,34200.0,32.0732,32.1002,32.0664,32.0799,34200.0
2005-01-07 15:55:00,47.53,47.56,47.37,47.42,107000.0,32.0799,32.1002,31.9719,32.0057,107000.0
2005-01-10 09:30:00,47.49,47.61,47.27,47.35,102700.0,32.0529,32.1339,31.9044,31.9584,102700.0
2005-01-10 09:35:00,47.34,47.59,47.31,47.46,46100.0,31.9517,32.1204,31.9314,32.0327,46100.0
2005-01-10 09:40:00,47.45,47.56,47.28,47.56,45300.0,32.0259,32.1002,31.9112,32.1002,45300.0
2005-01-10 09:45:00,47.54,47.61,47.43,47.55,35000.0,32.0867,32.1339,32.0124,32.0934,35000.0
2005-01-10 09:50:00,47.55,47.58,47.45,47.49,34600.0,32.0934,32.1137,32.0259,32.0529,34600.0
2005-01-10 09:55:00,47.47,47.56,47.42,47.56,35500.0,32.0394,32.1002,32.0057,32.1002,35500.0
2005-01-10 10:00:00,47.51,47.52,47.4,47.43,41800.0,32.0664,32.0732,31.9922,32.0124,41800.0
2005-01-10 10:05:00,47.43,47.52,47.34,47.42,26400.0,32.0124,32.0732,31.9517,32.0057,26400.0
2005-01-10 10:10:00,47.39,47.48,47.38,47.42,17500.0,31.9854,32.0462,31.9787,32.0057,17500.0
2005-01-10 10:15:00,47.41,47.59,47.4,47.55,30100.0,31.9989,32.1204,31.9922,32.0934,30100.0
2005-01-10 10:20:00,47.53,47.65,47.53,47.61,43300.0,32.0799,32.1609,32.0799,32.1339,43300.0
2005-01-10 10:25:00,47.61,47.77,47.61,47.76,29900.0,32.1339,32.2419,32.1339,32.2351,29900.0
2005-01-10 10:30:00,47.76,47.82,47.71,47.78,30800.0,32.2351,32.2756,32.2014,32.2486,30800.0
2005-01-10 10:35:00,47.74,47.83,47.72,47.83,9800.0,32.2216,32.2824,32.2081,32.2824,9800.0
2005-01-10 10:40:00,47.84,47.86,47.7,47.84,22200.0,32.2891,32.3026,32.1946,32.2891,22200.0
2005-01-10 10:45:00,47.85,47.85,47.66,47.74,20200.0,32.2959,32.2959,32.1677,32.2216,20200.0
2005-01-10 10:50:00,47.75,47.77,47.69,47.77,8100.0,32.2284,32.2419,32.1879,32.2419,8100.0
2005-01-10 10:55:00,47.77,47.83,47.69,47.7,17600.0,32.2419,32.2824,32.1879,32.1946,17600.0
2005-01-10 11:00:00,47.69,47.7,47.66,47.68,11900.0,32.1879,32.1946,32.1677,32.1812,11900.0
2005-01-10 11:05:00,47.68,47.84,47.68,47.82,18900.0,32.1812,32.2891,32.1812,32.2756,18900.0
2005-01-10 11:10:00,47.81,47.85,47.74,47.82,21400.0,32.2689,32.2959,32.2216,32.2756,21400.0
2005-01-10 11:15:00,47.83,47.88,47.79,47.85,22300.0,32.2824,32.3161,32.2554,32.2959,22300.0
2005-01-10 11:20:00,47.83,47.9,47.83,47.86,23200.0,32.2824,32.3296,32.2824,32.3026,23200.0
2005-01-10 11:25:00,47.86,47.87,47.83,47.85,28500.0,32.3026,32.3094,32.2824,32.2959,28500.0
2005-01-10 11:30:00,47.85,47.86,47.83,47.85,19000.0,32.2959,32.3026,32.2824,32.2959,19000.0
2005-01-10 11:35:00,47.85,47.87,47.75,47.82,10100.0,32.2959,32.3094,32.2284,32.2756,10100.0
2005-01-10 11:40:00,47.81,47.85,47.72,47.84,14700.0,32.2689,32.2959,32.2081,32.2891,14700.0
2005-01-10 11:45:00,47.85,47.85,47.81,47.83,8000.0,32.2959,32.2959,32.2689,32.2824,8000.0
2005-01-10 11:50:00,47.85,47.92,47.82,47.92,20700.0,32.2959,32.3431,32.2756,32.3431,20700.0
2005-01-10 11:55:00,47.91,47.92,47.89,47.92,9700.0,32.3364,32.3431,32.3229,32.3431,9700.0
2005-01-10 12:00:00,47.91,47.94,47.9,47.92,18900.0,32.3364,32.3566,32.3296,32.3431,18900.0
2005-01-10 12:05:00,47.92,47.92,47.9,47.9,12600.0,32.3431,32.3431,32.3296,32.3296,12600.0
2005-01-10 12:10:00,47.9,47.91,47.85,47.9,16200.0,32.3296,32.3364,32.2959,32.3296,16200.0
2005-01-10 12:15:00,47.91,47.92,47.85,47.85,15600.0,32.3364,32.3431,32.2959,32.2959,15600.0
2005-01-10 12:20:00,47.87,47.92,47.86,47.91,14700.0,32.3094,32.3431,32.3026,32.3364,14700.0
2005-01-10 12:25:00,47.91,47.91,47.89,47.9,13500.0,32.3364,32.3364,32.3229,32.3296,13500.0
2005-01-10 12:30:00,47.9,47.9,47.82,47.85,11400.0,32.3296,32.3296,32.2756,32.2959,11400.0
2005-01-10 12:35:00,47.85,47.9,47.85,47.87,11400.0,32.2959,32.3296,32.2959,32.3094,11400.0
2005-01-10 12:40:00,47.86,47.86,47.77,47.78,18700.0,32.3026,32.3026,32.2419,32.2486,18700.0
2005-01-10 12:45:00,47.78,47.81,47.75,47.75,18200.0,32.2486,32.2689,32.2284,32.2284,18200.0
2005-01-10 12:50:00,47.78,47.8,47.75,47.8,14700.0,32.2486,32.2621,32.2284,32.2621,14700.0
2005-01-10 12:55:00,47.79,47.8,47.72,47.72,6400.0,32.2554,32.2621,32.2081,32.2081,6400.0
2005-01-10 13:00:00,47.72,47.75,47.7,47.72,19000.0,32.2081,32.2284,32.1946,32.2081,19000.0
2005-01-10 13:05:00,47.73,47.75,47.72,47.72,8600.0,32.2149,32.2284,32.2081,32.2081,8600.0
2005-01-10 13:10:00,47.72,47.75,47.69,47.75,22100.0,32.2081,32.2284,32.1879,32.2284,22100.0
2005-01-10 13:15:00,47.76,47.87,47.76,47.77,17700.0,32.2351,32.3094,32.2351,32.2419,17700.0
2005-01-10 13:20:00,47.76,47.8,47.73,47.76,20400.0,32.2351,32.2621,32.2149,32.2351,20400.0
2005-01-10 13:25:00,47.76,47.8,47.73,47.75,9200.0,32.2351,32.2621,32.2149,32.2284,9200.0
2005-01-10 13:30:00,47.74,47.79,47.73,47.78,26200.0,32.2216,32.2554,32.2149,32.2486,26200.0
2005-01-10 13:35:00,47.78,47.79,47.69,47.69,21700.0,32.2486,32.2554,32.1879,32.1879,21700.0
2005-01-10 13:40:00,47.69,47.7,47.67,47.67,18400.0,32.1879,32.1946,32.1744,32.1744,18400.0
2005-01-10 13:45:00,47.67,47.68,47.65,47.66,8100.0,32.1744,32.1812,32.1609,32.1677,8100.0
2005-01-10 13:50:00,47.66,47.68,47.6,47.6,20100.0,32.1677,32.1812,32.1272,32.1272,20100.0
2005-01-10 13:55:00,47.6,47.63,47.55,47.57,14000.0,32.1272,32.1474,32.0934,32.1069,14000.0
2005-01-10 14:00:00,47.56,47.57,47.54,47.56,13200.0,32.1002,32.1069,32.0867,32.1002,13200.0
2005-01-10 14:05:00,47.56,47.57,47.55,47.57,16300.0,32.1002,32.1069,32.0934,32.1069,16300.0
2005-01-10 14:10:00,47.56,47.6,47.47,47.47,39400.0,32.1002,32.1272,32.0394,32.0394,39400.0
2005-01-10 14:15:00,47.48,47.52,47.42,47.51,18800.0,32.0462,32.0732,32.0057,32.0664,18800.0
2005-01-10 14:20:00,47.49,47.54,47.49,47.5,13100.0,32.0529,32.0867,32.0529,32.0597,13100.0
2005-01-10 14:25:00,47.5,47.54,47.48,47.51,20300.0,32.0597,32.0867,32.0462,32.0664,20300.0
2005-01-10 14:30:00,47.49,47.56,47.49,47.54,10700.0,32.0529,32.1002,32.0529,32.0867,10700.0
2005-01-10 14:35:00,47.54,47.58,47.53,47.57,13200.0,32.0867,32.1137,32.0799,32.1069,13200.0
2005-01-10 14:40:00,47.57,47.57,47.5,47.53,9100.0,32.1069,32.1069,32.0597,32.0799,9100.0
2005-01-10 14:45:00,47.52,47.54,47.42,47.49,22100.0,32.0732,32.0867,32.0057,32.0529,22100.0
2005-01-10 14:50:00,47.5,47.58,47.5,47.54,12100.0,32.0597,32.1137,32.0597,32.0867,12100.0
2005-01-10 14:55:00,47.56,47.57,47.54,47.55,7400.0,32.1002,32.1069,32.0867,32.0934,7400.0
2005-01-10 15:00:00,47.55,47.72,47.55,47.69,27000.0,32.0934,32.2081,32.0934,32.1879,27000.0
2005-01-10 15:05:00,47.67,47.67,47.58,47.63,22800.0,32.1744,32.1744,32.1137,32.1474,22800.0
2005-01-10 15:10:00,47.59,47.66,47.59,47.65,7300.0,32.1204,32.1677,32.1204,32.1609,7300.0
2005-01-10 15:15:00,47.64,47.64,47.46,47.51,37000.0,32.1542,32.1542,32.0327,32.0664,37000.0
2005-01-10 15:20:00,47.51,47.6,47.42,47.49,28800.0,32.0664,32.1272,32.0057,32.0529,28800.0
2005-01-10 15:25:00,47.52,47.54,47.49,47.52,12400.0,32.0732,32.0867,32.0529,32.0732,12400.0
2005-01-10 15:30:00,47.54,47.54,47.32,47.45,36100.0,32.0867,32.0867,31.9382,32.0259,36100.0
2005-01-10 15:35:00,47.45,47.51,47.43,47.51,20400.0,32.0259,32.0664,32.0124,32.0664,20400.0
2005-01-10 15:40:00,47.5,47.59,47.5,47.5,27300.0,32.0597,32.1204,32.0597,32.0597,27300.0
2005-01-10 15:45:00,47.51,47.53,47.42,47.44,21200.0,32.0664,32.0799,32.0057,32.0192,21200.0
2005-01-10 15:50:00,47.42,47.57,47.42,47.54,46700.0,32.0057,32.1069,32.0057,32.0867,46700.0
2005-01-10 15:55:00,47.54,47.61,47.52,47.59,80400.0,32.0867,32.1339,32.0732,32.1204,80400.0
2005-01-11 09:30:00,47.4,47.47,47.22,47.37,94000.0,31.9922,32.0394,31.8707,31.9719,94000.0
2005-01-11 09:35:00,47.35,47.58,47.28,47.31,68600.0,31.9584,32.1137,31.9112,31.9314,68600.0
2005-01-11 09:40:00,47.31,47.35,47.26,47.27,48000.0,31.9314,31.9584,31.8977,31.9044,48000.0
2005-01-11 09:45:00,47.28,47.4,47.28,47.4,98300.0,31.9112,31.9922,31.9112,31.9922,98300.0
2005-01-11 09:50:00,47.42,47.45,47.36,47.42,21800.0,32.0057,32.0259,31.9652,32.0057,21800.0
2005-01-11 09:55:00,47.44,47.48,47.38,47.44,15000.0,32.0192,32.0462,31.9787,32.0192,15000.0
2005-01-11 10:00:00,47.44,47.44,47.21,47.23,44000.0,32.0192,32.0192,31.8639,31.8774,44000.0
2005-01-11 10:05:00,47.24,47.27,47.2,47.27,15900.0,31.8842,31.9044,31.8572,31.9044,15900.0
2005-01-11 10:10:00,47.26,47.31,47.21,47.25,8700.0,31.8977,31.9314,31.8639,31.8909,8700.0
2005-01-11 10:15:00,47.25,47.25,47.2,47.24,19400.0,31.8909,31.8909,31.8572,31.8842,19400.0
2005-01-11 10:20:00,47.24,47.33,47.24,47.27,12600.0,31.8842,31.9449,31.8842,31.9044,12600.0
2005-01-11 10:25:00,47.27,47.34,47.24,47.27,15700.0,31.9044,31.9517,31.8842,31.9044,15700.0
2005-01-11 10:30:00,47.27,47.27,47.15,47.18,23000.0,31.9044,31.9044,31.8234,31.8437,23000.0
2005-01-11 10:35:00,47.19,47.19,47.12,47.18,17800.0,31.8504,31.8504,31.8032,31.8437,17800.0
2005-01-11 10:40:00,47.17,47.18,47.14,47.17,11100.0,31.8369,31.8437,31.8167,31.8369,11100.0
2005-01-11 10:45:00,47.19,47.2,47.16,47.2,11600.0,31.8504,31.8572,31.8302,31.8572,11600.0
2005-01-11 10:50:00,47.22,47.23,47.14,47.14,10800.0,31.8707,31.8774,31.8167,31.8167,10800.0
2005-01-11 10:55:00,47.14,47.2,47.11,47.13,11200.0,31.8167,31.8572,31.7964,31.8099,11200.0
2005-01-11 11:00:00,47.15,47.15,47.1,47.11,12500.0,31.8234,31.8234,31.7897,31.7964,12500.0
2005-01-11 11:05:00,47.1,47.22,47.1,47.22,12900.0,31.7897,31.8707,31.7897,31.8707,12900.0
2005-01-11 11:10:00,47.22,47.23,47.15,47.2,26300.0,31.8707,31.8774,31.8234,31.8572,26300.0
2005-01-11 11:15:00,47.2,47.25,47.2,47.22,30400.0,31.8572,31.8909,31.8572,31.8707,30400.0
2005-01-11 11:20:00,47.21,47.4,47.21,47.35,73200.0,31.8639,31.9922,31.8639,31.9584,73200.0
2005-01-11 11:25:00,47.37,47.43,47.17,47.41,82800.0,31.9719,32.0124,31.8369,31.9989,82800.0
2005-01-11 11:30:00,47.41,47.44,47.36,47.44,18900.0,31.9989,32.0192,31.9652,32.0192,18900.0
2005-01-11 11:35:00,47.44,47.56,47.42,47.43,30700.0,32.0192,32.1002,32.0057,32.0124,30700.0
2005-01-11 11:40:00,47.42,47.44,47.38,47.41,14900.0,32.0057,32.0192,31.9787,31.9989,14900.0
2005-01-11 11:45:00,47.39,47.44,47.38,47.42,14700.0,31.9854,32.0192,31.9787,32.0057,14700.0
2005-01-11 11:50:00,47.43,47.43,47.34,47.35,14700.0,32.0124,32.0124,31.9517,31.9584,14700.0
2005-01-11 11:55:00,47.35,47.38,47.34,47.36,9300.0,31.9584,31.9787,31.9517,31.9652,9300.0
2005-01-11 12:00:00,47.37,47.38,47.28,47.32,15900.0,31.9719,31.9787,31.9112,31.9382,15900.0
2005-01-11 12:05:00,47.33,47.33,47.27,47.27,10400.0,31.9449,31.9449,31.9044,31.9044,10400.0
2005-01-11 12:10:00,47.29,47.3,47.21,47.26,20100.0,31.9179,31.9247,31.8639,31.8977,20100.0
2005-01-11 12:15:00,47.24,47.29,47.2,47.25,22000.0,31.8842,31.9179,31.8572,31.8909,22000.0
2005-01-11 12:20:00,47.25,47.29,47.17,47.25,29100.0,31.8909,31.9179,31.8369,31.8909,29100.0
2005-01-11 12:25:00,47.23,47.27,47.2,47.2,3800.0,31.8774,31.9044,31.8572,31.8572,3800.0
2005-01-11 12:30:00,47.21,47.3,47.2,47.3,9800.0,31.8639,31.9247,31.8572,31.9247,9800.0
2005-01-11 12:35:00,47.3,47.33,47.25,47.31,17900.0,31.9247,31.9449,31.8909,31.9314,17900.0
2005-01-11 12:40:00,47.33,47.34,47.26,47.3,14600.0,31.9449,31.9517,31.8977,31.9247,14600.0
2005-01-11 12:45:00,47.3,47.34,47.23,47.25,13100.0,31.9247,31.9517,31.8774,31.8909,13100.0
2005-01-11 12:50:00,47.25,47.26,47.23,47.23,5200.0,31.8909,31.8977,31.8774,31.8774,5200.0
2005-01-11 12:55:00,47.22,47.25,47.15,47.17,21900.0,31.8707,31.8909,31.8234,31.8369,21900.0
2005-01-11 13:00:00,47.15,47.19,47.11,47.19,51500.0,31.8234,31.8504,31.7964,31.8504,51500.0
2005-01-11 13:05:00,47.2,47.24,47.19,47.21,12500.0,31.8572,31.8842,31.8504,31.8639,12500.0
2005-01-11 13:10:00,47.22,47.27,47.21,47.22,8000.0,31.8707,31.9044,31.8639,31.8707,8000.0
2005-01-11 13:15:00,47.22,47.23,47.2,47.21,10100.0,31.8707,31.8774,31.8572,31.8639,10100.0
2005-01-11 13:20:00,47.2,47.3,47.2,47.27,9300.0,31.8572,31.9247,31.8572,31.9044,9300.0
2005-01-11 13:25:00,47.27,47.29,47.26,47.27,8400.0,31.9044,31.9179,31.8977,31.9044,8400.0
2005-01-11 13:30:00,47.25,47.27,47.25,47.25,6800.0,31.8909,31.9044,31.8909,31.8909,6800.0
2005-01-11 13:35:00,47.25,47.26,47.22,47.23,35600.0,31.8909,31.8977,31.8707,31.8774,35600.0
2005-01-11 13:40:00,47.23,47.23,47.21,47.22,2100.0,31.8774,31.8774,31.8639,31.8707,2100.0
2005-01-11 13:45:00,47.21,47.22,47.2,47.22,12900.0,31.8639,31.8707,31.8572,31.8707,12900.0
2005-01-11 13:50:00,47.22,47.27,47.21,47.24,29300.0,31.8707,31.9044,31.8639,31.8842,29300.0
2005-01-11 13:55:00,47.23,47.25,47.22,47.23,15200.0,31.8774,31.8909,31.8707,31.8774,15200.0
2005-01-11 14:00:00,47.23,47.23,47.2,47.22,12400.0,31.8774,31.8774,31.8572,31.8707,12400.0
2005-01-11 14:05:00,47.23,47.28,47.22,47.27,62400.0,31.8774,31.9112,31.8707,31.9044,62400.0
2005-01-11 14:10:00,47.27,47.39,47.26,47.39,37400.0,31.9044,31.9854,31.8977,31.9854,37400.0
2005-01-11 14:15:00,47.37,47.42,47.37,47.41,15500.0,31.9719,32.0057,31.9719,31.9989,15500.0
2005-01-11 14:20:00,47.41,47.42,47.31,47.31,86000.0,31.9989,32.0057,31.9314,31.9314,86000.0
2005-01-11 14:25:00,47.32,47.38,47.3,47.3,21300.0,31.9382,31.9787,31.9247,31.9247,21300.0
2005-01-11 14:30:00,47.3,47.33,47.26,47.27,43500.0,31.9247,31.9449,31.8977,31.9044,43500.0
2005-01-11 14:35:00,47.28,47.47,47.28,47.44,35900.0,31.9112,32.0394,31.9112,32.0192,35900.0
2005-01-11 14:40:00,47.44,47.45,47.34,47.41,112600.0,32.0192,32.0259,31.9517,31.9989,112600.0
2005-01-11 14:45:00,47.42,47.42,47.38,47.39,16200.0,32.0057,32.0057,31.9787,31.9854,16200.0
2005-01-11 14:50:00,47.4,47.4,47.34,47.34,15500.0,31.9922,31.9922,31.9517,31.9517,15500.0
2005-01-11 14:55:00,47.34,47.34,47.25,47.29,25800.0,31.9517,31.9517,31.8909,31.9179,25800.0
2005-01-11 15:00:00,47.28,47.29,47.25,47.26,22500.0,31.9112,31.9179,31.8909,31.8977,22500.0
2005-01-11 15:05:00,47.25,47.3,47.25,47.28,14900.0,31.8909,31.9247,31.8909,31.9112,14900.0
2005-01-11 15:10:00,47.28,47.32,47.27,47.31,18500.0,31.9112,31.9382,31.9044,31.9314,18500.0
2005-01-11 15:15:00,47.32,47.37,47.31,47.36,22300.0,31.9382,31.9719,31.9314,31.9652,22300.0
2005-01-11 15:20:00,47.36,47.39,47.35,47.37,27400.0,31.9652,31.9854,31.9584,31.9719,27400.0
2005-01-11 15:25:00,47.36,47.38,47.34,47.35,30300.0,31.9652,31.9787,31.9517,31.9584,30300.0
2005-01-11 15:30:00,47.34,47.35,47.34,47.35,22700.0,31.9517,31.9584,31.9517,31.9584,22700.0
2005-01-11 15:35:00,47.34,47.39,47.34,47.36,26700.0,31.9517,31.9854,31.9517,31.9652,26700.0
2005-01-11 15:40:00,47.36,47.39,47.34,47.39,25800.0,31.9652,31.9854,31.9517,31.9854,25800.0
2005-01-11 15:45:00,47.41,47.47,47.41,47.44,49600.0,31.9989,32.0394,31.9989,32.0192,49600.0
2005-01-11 15:50:00,47.43,47.45,47.26,47.33,92100.0,32.0124,32.0259,31.8977,31.9449,92100.0
2005-01-11 15:55:00,47.31,47.41,47.26,47.34,89800.0,31.9314,31.9989,31.8977,31.9517,89800.0
2005-01-12 09:30:00,47.36,47.4,47.19,47.26,73700.0,31.9652,31.9922,31.8504,31.8977,73700.0
2005-01-12 09:35:00,47.28,47.47,47.15,47.19,76700.0,31.9112,32.0394,31.8234,31.8504,76700.0
2005-01-12 09:40:00,47.17,47.24,47.13,47.14,47700.0,31.8369,31.8842,31.8099,31.8167,47700.0
2005-01-12 09:45:00,47.19,47.3,47.16,47.2,24800.0,31.8504,31.9247,31.8302,31.8572,24800.0
2005-01-12 09:50:00,47.19,47.2,47.12,47.16,42700.0,31.8504,31.8572,31.8032,31.8302,42700.0
2005-01-12 09:55:00,47.15,47.29,47.15,47.15,39800.0,31.8234,31.9179,31.8234,31.8234,39800.0
2005-01-12 10:00:00,47.15,47.3,47.14,47.3,27100.0,31.8234,31.9247,31.8167,31.9247,27100.0
2005-01-12 10:05:00,47.28,47.33,47.24,47.3,16600.0,31.9112,31.9449,31.8842,31.9247,16600.0
2005-01-12 10:10:00,47.29,47.39,47.24,47.32,41000.0,31.9179,31.9854,31.8842,31.9382,41000.0
2005-01-12 10:15:00,47.3,47.37,47.2,47.24,21400.0,31.9247,31.9719,31.8572,31.8842,21400.0
2005-01-12 10:20:00,47.24,47.31,47.21,47.25,49300.0,31.8842,31.9314,31.8639,31.8909,49300.0
2005-01-12 10:25:00,47.25,47.26,47.15,47.17,18100.0,31.8909,31.8977,31.8234,31.8369,18100.0
2005-01-12 10:30:00,47.17,47.28,47.15,47.26,43600.0,31.8369,31.9112,31.8234,31.8977,43600.0
2005-01-12 10:35:00,47.26,47.27,47.15,47.15,45200.0,31.8977,31.9044,31.8234,31.8234,45200.0
2005-01-12 10:40:00,47.15,47.21,47.07,47.09,62700.0,31.8234,31.8639,31.7694,31.7829,62700.0
2005-01-12 10:45:00,47.1,47.14,47.02,47.07,32900.0,31.7897,31.8167,31.7357,31.7694,32900.0
2005-01-12 10:50:00,47.05,47.12,47.05,47.05,21400.0,31.7559,31.8032,31.7559,31.7559,21400.0
2005-01-12 10:55:00,47.05,47.12,47.03,47.1,27200.0,31.7559,31.8032,31.7424,31.7897,27200.0
2005-01-12 11:00:00,47.09,47.12,47.02,47.05,8000.0,31.7829,31.8032,31.7357,31.7559,8000.0
2005-01-12 11:05:00,47.04,47.09,47.01,47.01,11700.0,31.7492,31.7829,31.7289,31.7289,11700.0
2005-01-12 11:10:00,47.02,47.06,47.0,47.01,19100.0,31.7357,31.7627,31.7222,31.7289,19100.0
2005-01-12 11:15:00,47.01,47.1,47.0,47.03,19300.0,31.7289,31.7897,31.7222,31.7424,19300.0
2005-01-12 11:20:00,47.05,47.05,47.01,47.01,10600.0,31.7559,31.7559,31.7289,31.7289,10600.0
2005-01-12 11:25:00,47.01,47.1,47.01,47.09,24600.0,31.7289,31.7897,31.7289,31.7829,24600.0
2005-01-12 11:30:00,47.09,47.11,47.05,47.1,17900.0,31.7829,31.7964,31.7559,31.7897,17900.0
2005-01-12 11:35:00,47.11,47.27,47.1,47.25,39300.0,31.7964,31.9044,31.7897,31.8909,39300.0
2005-01-12 11:40:00,47.25,47.31,47.2,47.29,79200.0,31.8909,31.9314,31.8572,31.9179,79200.0
2005-01-12 11:45:00,47.29,47.4,47.2,47.37,37800.0,31.9179,31.9922,31.8572,31.9719,37800.0
2005-01-12 11:50:00,47.39,47.41,47.35,47.36,15600.0,31.9854,31.9989,31.9584,31.9652,15600.0
2005-01-12 11:55:00,47.36,47.4,47.36,47.39,7600.0,31.9652,31.9922,31.9652,31.9854,7600.0
2005-01-12 12:00:00,47.4,47.41,47.35,47.35,8200.0,31.9922,31.9989,31.9584,31.9584,8200.0
2005-01-12 12:05:00,47.35,47.37,47.3,47.31,13100.0,31.9584,31.9719,31.9247,31.9314,13100.0
2005-01-12 12:10:00,47.32,47.34,47.25,47.3,6900.0,31.9382,31.9517,31.8909,31.9247,6900.0
2005-01-12 12:15:00,47.31,47.39,47.26,47.34,9800.0,31.9314,31.9854,31.8977,31.9517,9800.0
2005-01-12 12:20:00,47.34,47.41,47.31,47.41,5000.0,31.9517,31.9989,31.9314,31.9989,5000.0
2005-01-12 12:25:00,47.39,47.5,47.34,47.46,47000.0,31.9854,32.0597,31.9517,32.0327,47000.0
2005-01-12 12:30:00,47.45,47.49,47.43,47.46,24100.0,32.0259,32.0529,32.0124,32.0327,24100.0
2005-01-12 12:35:00,47.46,47.48,47.36,47.42,7200.0,32.0327,32.0462,31.9652,32.0057,7200.0
2005-01-12 12:40:00,47.42,47.43,47.39,47.4,2300.0,32.0057,32.0124,31.9854,31.9922,2300.0
2005-01-12 12:45:00,47.39,47.41,47.31,47.31,7700.0,31.9854,31.9989,31.9314,31.9314,7700.0
2005-01-12 12:50:00,47.33,47.34,47.32,47.34,1300.0,31.9449,31.9517,31.9382,31.9517,1300.0
2005-01-12 12:55:00,47.34,47.34,47.23,47.26,6400.0,31.9517,31.9517,31.8774,31.8977,6400.0
2005-01-12 13:00:00,47.24,47.31,47.24,47.31,5000.0,31.8842,31.9314,31.8842,31.9314,5000.0
2005-01-12 13:05:00,47.32,47.32,47.28,47.28,2600.0,31.9382,31.9382,31.9112,31.9112,2600.0
2005-01-12 13:10:00,47.27,47.31,47.27,47.3,8800.0,31.9044,31.9314,31.9044,31.9247,8800.0
2005-01-12 13:15:00,47.29,47.34,47.28,47.33,8800.0,31.9179,31.9517,31.9112,31.9449,8800.0
2005-01-12 13:20:00,47.31,47.33,47.28,47.28,6200.0,31.9314,31.9449,31.9112,31.9112,6200.0
2005-01-12 13:25:00,47.27,47.28,47.18,47.21,11300.0,31.9044,31.9112,31.8437,31.8639,11300.0
2005-01-12 13:30:00,47.2,47.24,47.16,47.23,19200.0,31.8572,31.8842,31.8302,31.8774,19200.0
2005-01-12 13:35:00,47.23,47.32,47.2,47.32,16900.0,31.8774,31.9382,31.8572,31.9382,16900.0
2005-01-12 13:40:00,47.32,47.32,47.25,47.28,5900.0,31.9382,31.9382,31.8909,31.9112,5900.0
2005-01-12 13:45:00,47.29,47.3,47.15,47.15,51300.0,31.9179,31.9247,31.8234,31.8234,51300.0
2005-01-12 13:50:00,47.15,47.21,47.11,47.13,14400.0,31.8234,31.8639,31.7964,31.8099,14400.0
2005-01-12 13:55:00,47.13,47.2,47.13,47.17,11500.0,31.8099,31.8572,31.8099,31.8369,11500.0
2005-01-12 14:00:00,47.17,47.23,47.15,47.23,24700.0,31.8369,31.8774,31.8234,31.8774,24700.0
2005-01-12 14:05:00,47.23,47.25,47.19,47.25,9700.0,31.8774,31.8909,31.8504,31.8909,9700.0
2005-01-12 14:10:00,47.25,47.25,47.2,47.2,14000.0,31.8909,31.8909,31.8572,31.8572,14000.0
2005-01-12 14:15:00,47.21,47.36,47.18,47.34,20500.0,31.8639,31.9652,31.8437,31.9517,20500.0
2005-01-12 14:20:00,47.36,47.36,47.3,47.35,19900.0,31.9652,31.9652,31.9247,31.9584,19900.0
2005-01-12 14:25:00,47.34,47.37,47.32,47.35,10400.0,31.9517,31.9719,31.9382,31.9584,10400.0
2005-01-12 14:30:00,47.34,47.4,47.28,47.39,27600.0,31.9517,31.9922,31.9112,31.9854,27600.0
2005-01-12 14:35:00,47.39,47.41,47.36,47.37,30800.0,31.9854,31.9989,31.9652,31.9719,30800.0
2005-01-12 14:40:00,47.38,47.4,47.28,47.29,41500.0,31.9787,31.9922,31.9112,31.9179,41500.0
2005-01-12 14:45:00,47.32,47.35,47.3,47.35,14900.0,31.9382,31.9584,31.9247,31.9584,14900.0
2005-01-12 14:50:00,47.35,47.38,47.34,47.35,44200.0,31.9584,31.9787,31.9517,31.9584,44200.0
2005-01-12 14:55:00,47.35,47.35,47.28,47.3,61100.0,31.9584,31.9584,31.9112,31.9247,61100.0
2005-01-12 15:00:00,47.3,47.35,47.28,47.35,28100.0,31.9247,31.9584,31.9112,31.9584,28100.0
2005-01-12 15:05:00,47.34,47.37,47.3,47.34,41400.0,31.9517,31.9719,31.9247,31.9517,41400.0
2005-01-12 15:10:00,47.33,47.35,47.27,47.28,24700.0,31.9449,31.9584,31.9044,31.9112,24700.0
2005-01-12 15:15:00,47.3,47.33,47.25,47.28,32600.0,31.9247,31.9449,31.8909,31.9112,32600.0
2005-01-12 15:20:00,47.28,47.35,47.27,47.33,35600.0,31.9112,31.9584,31.9044,31.9449,35600.0
2005-01-12 15:25:00,47.33,47.36,47.32,47.32,44700.0,31.9449,31.9652,31.9382,31.9382,44700.0
2005-01-12 15:30:00,47.32,47.4,47.28,47.38,41400.0,31.9382,31.9922,31.9112,31.9787,41400.0
2005-01-12 15:35:00,47.4,47.48,47.38,47.46,38300.0,31.9922,32.0462,31.9787,32.0327,38300.0
2005-01-12 15:40:00,47.48,47.52,47.4,47.5,72600.0,32.0462,32.0732,31.9922,32.0597,72600.0
2005-01-12 15:45:00,47.52,47.57,47.5,47.51,52400.0,32.0732,32.1069,32.0597,32.0664,52400.0
2005-01-12 15:50:00,47.52,47.57,47.49,47.54,51100.0,32.0732,32.1069,32.0529,32.0867,51100.0
2005-01-12 15:55:00,47.54,47.64,47.52,47.52,72800.0,32.0867,32.1542,32.0732,32.0732,72800.0
2005-01-13 09:30:00,47.8,47.94,47.61,47.71,120500.0,32.2621,32.3566,32.1339,32.2014,120500.0
2005-01-13 09:35:00,47.7,47.81,47.64,47.64,83400.0,32.1946,32.2689,32.1542,32.1542,83400.0
2005-01-13 09:40:00,47.69,47.72,47.57,47.63,47100.0,32.1879,32.2081,32.1069,32.1474,47100.0
2005-01-13 09:45:00,47.67,47.67,47.53,47.6,40600.0,32.1744,32.1744,32.0799,32.1272,40600.0
2005-01-13 09:50:00,47.62,47.74,47.59,47.7,34500.0,32.1407,32.2216,32.1204,32.1946,34500.0
2005-01-13 09:55:00,47.7,47.8,47.65,47.7,69200.0,32.1946,32.2621,32.1609,32.1946,69200.0
2005-01-13 10:00:00,47.71,47.77,47.65,47.77,27300.0,32.2014,32.2419,32.1609,32.2419,27300.0
2005-01-13 10:05:00,47.77,47.79,47.7,47.79,20500.0,32.2419,32.2554,32.1946,32.2554,20500.0
2005-01-13 10:10:00,47.77,47.89,47.76,47.89,36300.0,32.2419,32.3229,32.2351,32.3229,36300.0
2005-01-13 10:15:00,47.87,47.95,47.87,47.93,39000.0,32.3094,32.3634,32.3094,32.3499,39000.0
2005-01-13 10:20:00,47.93,47.95,47.82,47.86,61500.0,32.3499,32.3634,32.2756,32.3026,61500.0
2005-01-13 10:25:00,47.85,47.95,47.81,47.93,28100.0,32.2959,32.3634,32.2689,32.3499,28100.0
2005-01-13 10:30:00,47.95,47.96,47.9,47.96,43700.0,32.3634,32.3701,32.3296,32.3701,43700.0
2005-01-13 10:35:00,47.96,48.04,47.94,47.97,73700.0,32.3701,32.4241,32.3566,32.3769,73700.0
2005-01-13 10:40:00,47.99,47.99,47.89,47.93,15000.0,32.3904,32.3904,32.3229,32.3499,15000.0
2005-01-13 10:45:00,47.95,47.95,47.87,47.9,21200.0,32.3634,32.3634,32.3094,32.3296,21200.0
2005-01-13 10:50:00,47.9,47.98,47.81,47.82,48700.0,32.3296,32.3836,32.2689,32.2756,48700.0
2005-01-13 10:55:00,47.82,47.89,47.73,47.81,40900.0,32.2756,32.3229,32.2149,32.2689,40900.0
2005-01-13 11:00:00,47.81,47.83,47.76,47.79,26500.0,32.2689,32.2824,32.2351,32.2554,26500.0
2005-01-13 11:05:00,47.79,47.88,47.74,47.79,19700.0,32.2554,32.3161,32.2216,32.2554,19700.0
2005-01-13 11:10:00,47.81,47.88,47.78,47.78,14100.0,32.2689,32.3161,32.2486,32.2486,14100.0
2005-01-13 11:15:00,47.79,47.88,47.77,47.84,28000.0,32.2554,32.3161,32.2419,32.2891,28000.0
2005-01-13 11:20:00,47.84,47.87,47.78,47.86,13300.0,32.2891,32.3094,32.2486,32.3026,13300.0
2005-01-13 11:25:00,47.85,47.9,47.82,47.85,16400.0,32.2959,32.3296,32.2756,32.2959,16400.0
2005-01-13 11:30:00,47.85,47.85,47.73,47.84,34200.0,32.2959,32.2959,32.2149,32.2891,34200.0
2005-01-13 11:35:00,47.85,47.85,47.73,47.8,9600.0,32.2959,32.2959,32.2149,32.2621,9600.0
2005-01-13 11:40:00,47.79,47.79,47.68,47.74,30600.0,32.2554,32.2554,32.1812,32.2216,30600.0
2005-01-13 11:45:00,47.74,47.76,47.66,47.7,36500.0,32.2216,32.2351,32.1677,32.1946,36500.0
2005-01-13 11:50:00,47.7,47.84,47.67,47.82,20300.0,32.1946,32.2891,32.1744,32.2756,20300.0
2005-01-13 11:55:00,47.82,47.84,47.76,47.79,23600.0,32.2756,32.2891,32.2351,32.2554,23600.0
2005-01-13 12:00:00,47.8,47.82,47.78,47.79,8700.0,32.2621,32.2756,32.2486,32.2554,8700.0
2005-01-13 12:05:00,47.79,47.81,47.78,47.79,4800.0,32.2554,32.2689,32.2486,32.2554,4800.0
2005-01-13 12:10:00,47.79,47.81,47.75,47.79,8700.0,32.2554,32.2689,32.2284,32.2554,8700.0
2005-01-13 12:15:00,47.79,47.92,47.79,47.84,30700.0,32.2554,32.3431,32.2554,32.2891,30700.0
2005-01-13 12:20:00,47.88,47.88,47.81,47.83,11200.0,32.3161,32.3161,32.2689,32.2824,11200.0
2005-01-13 12:25:00,47.85,47.88,47.81,47.84,13400.0,32.2959,32.3161,32.2689,32.2891,13400.0
2005-01-13 12:30:00,47.87,47.9,47.82,47.85,12400.0,32.3094,32.3296,32.2756,32.2959,12400.0
2005-01-13 12:35:00,47.85,47.88,47.85,47.88,5000.0,32.2959,32.3161,32.2959,32.3161,5000.0
2005-01-13 12:40:00,47.88,47.91,47.82,47.82,7700.0,32.3161,32.3364,32.2756,32.2756,7700.0
2005-01-13 12:45:00,47.85,47.86,47.81,47.85,8600.0,32.2959,32.3026,32.2689,32.2959,8600.0
2005-01-13 12:50:00,47.86,47.86,47.82,47.83,5900.0,32.3026,32.3026,32.2756,32.2824,5900.0
2005-01-13 12:55:00,47.84,47.93,47.84,47.89,23200.0,32.2891,32.3499,32.2891,32.3229,23200.0
2005-01-13 13:00:00,47.9,47.97,47.85,47.95,12500.0,32.3296,32.3769,32.2959,32.3634,12500.0
2005-01-13 13:05:00,47.95,47.98,47.92,47.98,28300.0,32.3634,32.3836,32.3431,32.3836,28300.0
2005-01-13 13:10:00,47.98,48.04,47.96,48.04,40500.0,32.3836,32.4241,32.3701,32.4241,40500.0
2005-01-13 13:15:00,48.05,48.1,48.03,48.07,27500.0,32.4309,32.4646,32.4174,32.4444,27500.0
2005-01-13 13:20:00,48.08,48.08,48.03,48.05,30700.0,32.4511,32.4511,32.4174,32.4309,30700.0
2005-01-13 13:25:00,48.08,48.11,48.05,48.05,34400.0,32.4511,32.4714,32.4309,32.4309,34400.0
2005-01-13 13:30:00,48.06,48.12,48.05,48.08,32300.0,32.4376,32.4781,32.4309,32.4511,32300.0
2005-01-13 13:35:00,48.1,48.1,48.05,48.06,15300.0,32.4646,32.4646,32.4309,32.4376,15300.0
2005-01-13 13:40:00,48.07,48.1,48.05,48.09,9200.0,32.4444,32.4646,32.4309,32.4579,9200.0
2005-01-13 13:45:00,48.1,48.27,48.1,48.26,64600.0,32.4646,32.5794,32.4646,32.5726,64600.0
2005-01-13 13:50:00,48.25,48.3,48.19,48.23,35200.0,32.5659,32.5996,32.5254,32.5524,35200.0
2005-01-13 13:55:00,48.24,48.29,48.19,48.25,30700.0,32.5591,32.5929,32.5254,32.5659,30700.0
2005-01-13 14:00:00,48.25,48.29,48.2,48.2,21100.0,32.5659,32.5929,32.5321,32.5321,21100.0
2005-01-13 14:05:00,48.21,48.3,48.16,48.28,33900.0,32.5389,32.5996,32.5051,32.5861,33900.0
2005-01-13 14:10:00,48.29,48.35,48.24,48.3,30200.0,32.5929,32.6334,32.5591,32.5996,30200.0
2005-01-13 14:15:00,48.32,48.4,48.29,48.38,35400.0,32.6131,32.6671,32.5929,32.6536,35400.0
2005-01-13 14:20:00,48.4,48.4,48.24,48.31,44300.0,32.6671,32.6671,32.5591,32.6064,44300.0
2005-01-13 14:25:00,48.33,48.33,48.27,48.29,15400.0,32.6199,32.6199,32.5794,32.5929,15400.0
2005-01-13 14:30:00,48.29,48.3,48.15,48.17,37800.0,32.5929,32.5996,32.4984,32.5119,37800.0
2005-01-13 14:35:00,48.19,48.25,48.19,48.23,26900.0,32.5254,32.5659,32.5254,32.5524,26900.0
2005-01-13 14:40:00,48.23,48.25,48.17,48.21,44100.0,32.5524,32.5659,32.5119,32.5389,44100.0
2005-01-13 14:45:00,48.23,48.24,48.17,48.24,29700.0,32.5524,32.5591,32.5119,32.5591,29700.0
2005-01-13 14:50:00,48.23,48.24,48.15,48.15,30000.0,32.5524,32.5591,32.4984,32.4984,30000.0
2005-01-13 14:55:00,48.16,48.16,48.11,48.15,45700.0,32.5051,32.5051,32.4714,32.4984,45700.0
2005-01-13 15:00:00,48.15,48.15,48.09,48.1,29100.0,32.4984,32.4984,32.4579,32.4646,29100.0
2005-01-13 15:05:00,48.1,48.1,48.0,48.06,44400.0,32.4646,32.4646,32.3971,32.4376,44400.0
2005-01-13 15:10:00,48.07,48.08,48.06,48.07,19900.0,32.4444,32.4511,32.4376,32.4444,19900.0
2005-01-13 15:15:00,48.08,48.1,48.0,48.02,33400.0,32.4511,32.4646,32.3971,32.4106,33400.0
2005-01-13 15:20:00,48.09,48.09,47.05,47.9,81000.0,32.4579,32.4579,31.7559,32.3296,81000.0
2005-01-13 15:25:00,47.9,48.01,47.88,47.89,57300.0,32.3296,32.4039,32.3161,32.3229,57300.0
2005-01-13 15:30:00,47.88,47.9,47.78,47.86,70500.0,32.3161,32.3296,32.2486,32.3026,70500.0
2005-01-13 15:35:00,47.86,47.88,47.83,47.85,44500.0,32.3026,32.3161,32.2824,32.2959,44500.0
2005-01-13 15:40:00,47.85,47.9,47.7,47.72,60000.0,32.2959,32.3296,32.1946,32.2081,60000.0
2005-01-13 15:45:00,47.72,47.89,47.7,47.85,56700.0,32.2081,32.3229,32.1946,32.2959,56700.0
2005-01-13 15:50:00,47.85,47.92,47.83,47.85,73400.0,32.2959,32.3431,32.2824,32.2959,73400.0
2005-01-13 15:55:00,47.87,47.91,47.75,47.75,97900.0,32.3094,32.3364,32.2284,32.2284,97900.0
2005-01-14 09:30:00,47.88,48.0,47.8,47.99,124300.0,32.3161,32.3971,32.2621,32.3904,124300.0
2005-01-14 09:35:00,48.0,48.0,47.86,47.93,51800.0,32.3971,32.3971,32.3026,32.3499,51800.0
2005-01-14 09:40:00,47.94,48.0,47.93,47.94,64300.0,32.3566,32.3971,32.3499,32.3566,64300.0
2005-01-14 09:45:00,47.94,47.95,47.89,47.9,29300.0,32.3566,32.3634,32.3229,32.3296,29300.0
2005-01-14 09:50:00,47.92,48.0,47.89,48.0,52200.0,32.3431,32.3971,32.3229,32.3971,52200.0
2005-01-14 09:55:00,47.99,48.0,47.93,47.94,40200.0,32.3904,32.3971,32.3499,32.3566,40200.0
2005-01-14 10:00:00,47.94,47.97,47.93,47.95,39000.0,32.3566,32.3769,32.3499,32.3634,39000.0
2005-01-14 10:05:00,47.97,47.98,47.89,47.9,54200.0,32.3769,32.3836,32.3229,32.3296,54200.0
2005-01-14 10:10:00,47.9,48.01,47.89,48.0,36100.0,32.3296,32.4039,32.3229,32.3971,36100.0
2005-01-14 10:15:00,47.99,48.01,47.96,47.97,62200.0,32.3904,32.4039,32.3701,32.3769,62200.0
2005-01-14 10:20:00,47.97,47.98,47.92,47.95,37200.0,32.3769,32.3836,32.3431,32.3634,37200.0
2005-01-14 10:25:00,47.95,48.13,47.93,48.1,40000.0,32.3634,32.4849,32.3499,32.4646,40000.0
2005-01-14 10:30:00,48.09,48.1,48.05,48.1,50500.0,32.4579,32.4646,32.4309,32.4646,50500.0
2005-01-14 10:35:00,48.1,48.11,48.06,48.1,55500.0,32.4646,32.4714,32.4376,32.4646,55500.0
2005-01-14 10:40:00,48.1,48.11,48.08,48.08,30500.0,32.4646,32.4714,32.4511,32.4511,30500.0
2005-01-14 10:45:00,48.08,48.2,48.08,48.12,37100.0,32.4511,32.5321,32.4511,32.4781,37100.0
2005-01-14 10:50:00,48.12,48.18,48.08,48.15,17500.0,32.4781,32.5186,32.4511,32.4984,17500.0
2005-01-14 10:55:00,48.15,48.18,48.07,48.07,50000.0,32.4984,32.5186,32.4444,32.4444,50000.0
2005-01-14 11:00:00,48.08,48.19,48.07,48.19,21100.0,32.4511,32.5254,32.4444,32.5254,21100.0
2005-01-14 11:05:00,48.19,48.19,48.12,48.17,15900.0,32.5254,32.5254,32.4781,32.5119,15900.0
2005-01-14 11:10:00,48.14,48.19,48.13,48.15,8100.0,32.4916,32.5254,32.4849,32.4984,8100.0
2005-01-14 11:15:00,48.17,48.2,48.12,48.16,57800.0,32.5119,32.5321,32.4781,32.5051,57800.0
2005-01-14 11:20:00,48.14,48.17,48.14,48.16,11000.0,32.4916,32.5119,32.4916,32.5051,11000.0
2005-01-14 11:25:00,48.15,48.2,48.12,48.2,27700.0,32.4984,32.5321,32.4781,32.5321,27700.0
2005-01-14 11:30:00,48.17,48.19,48.13,48.15,6200.0,32.5119,32.5254,32.4849,32.4984,6200.0
2005-01-14 11:35:00,48.14,48.18,48.12,48.18,14400.0,32.4916,32.5186,32.4781,32.5186,14400.0
2005-01-14 11:40:00,48.15,48.17,48.11,48.13,32300.0,32.4984,32.5119,32.4714,32.4849,32300.0
2005-01-14 11:45:00,48.15,48.15,48.11,48.15,20300.0,32.4984,32.4984,32.4714,32.4984,20300.0
2005-01-14 11:50:00,48.14,48.17,48.12,48.17,12000.0,32.4916,32.5119,32.4781,32.5119,12000.0
2005-01-14 11:55:00,48.17,48.17,48.12,48.16,22600.0,32.5119,32.5119,32.4781,32.5051,22600.0
2005-01-14 12:00:00,48.16,48.2,48.14,48.19,39300.0,32.5051,32.5321,32.4916,32.5254,39300.0
2005-01-14 12:05:00,48.19,48.2,48.18,48.18,33500.0,32.5254,32.5321,32.5186,32.5186,33500.0
2005-01-14 12:10:00,48.17,48.2,48.17,48.2,11800.0,32.5119,32.5321,32.5119,32.5321,11800.0
2005-01-14 12:15:00,48.2,48.2,48.17,48.19,9800.0,32.5321,32.5321,32.5119,32.5254,9800.0
2005-01-14 12:20:00,48.2,48.22,48.16,48.17,48000.0,32.5321,32.5456,32.5051,32.5119,48000.0
2005-01-14 12:25:00,48.18,48.2,48.17,48.2,34800.0,32.5186,32.5321,32.5119,32.5321,34800.0
2005-01-14 12:30:00,48.22,48.32,48.17,48.24,47000.0,32.5456,32.6131,32.5119,32.5591,47000.0
2005-01-14 12:35:00,48.25,48.32,48.25,48.29,17700.0,32.5659,32.6131,32.5659,32.5929,17700.0
2005-01-14 12:40:00,48.32,48.32,48.25,48.25,12900.0,32.6131,32.6131,32.5659,32.5659,12900.0
2005-01-14 12:45:00,48.26,48.3,48.24,48.28,23100.0,32.5726,32.5996,32.5591,32.5861,23100.0
2005-01-14 12:50:00,48.28,48.3,48.27,48.29,6500.0,32.5861,32.5996,32.5794,32.5929,6500.0
2005-01-14 12:55:00,48.28,48.3,48.23,48.26,15500.0,32.5861,32.5996,32.5524,32.5726,15500.0
2005-01-14 13:00:00,48.27,48.3,48.26,48.3,21200.0,32.5794,32.5996,32.5726,32.5996,21200.0
2005-01-14 13:05:00,48.3,48.37,48.29,48.36,44100.0,32.5996,32.6469,32.5929,32.6401,44100.0
2005-01-14 13:10:00,48.35,48.36,48.32,48.32,13400.0,32.6334,32.6401,32.6131,32.6131,13400.0
2005-01-14 13:15:00,48.3,48.32,48.23,48.26,14500.0,32.5996,32.6131,32.5524,32.5726,14500.0
2005-01-14 13:20:00,48.24,48.24,48.16,48.2,22200.0,32.5591,32.5591,32.5051,32.5321,22200.0
2005-01-14 13:25:00,48.21,48.23,48.19,48.23,8100.0,32.5389,32.5524,32.5254,32.5524,8100.0
2005-01-14 13:30:00,48.23,48.24,48.21,48.24,6000.0,32.5524,32.5591,32.5389,32.5591,6000.0
2005-01-14 13:35:00,48.24,48.26,48.23,48.23,6500.0,32.5591,32.5726,32.5524,32.5524,6500.0
2005-01-14 13:40:00,48.22,48.22,48.19,48.19,7400.0,32.5456,32.5456,32.5254,32.5254,7400.0
2005-01-14 13:45:00,48.19,48.2,48.12,48.13,18300.0,32.5254,32.5321,32.4781,32.4849,18300.0
2005-01-14 13:50:00,48.13,48.15,47.9,48.12,11700.0,32.4849,32.4984,32.3296,32.4781,11700.0
2005-01-14 13:55:00,48.12,48.14,48.1,48.14,11600.0,32.4781,32.4916,32.4646,32.4916,11600.0
2005-01-14 14:00:00,48.14,48.16,48.09,48.15,22200.0,32.4916,32.5051,32.4579,32.4984,22200.0
2005-01-14 14:05:00,48.2,48.32,48.19,48.29,12700.0,32.5321,32.6131,32.5254,32.5929,12700.0
2005-01-14 14:10:00,48.29,48.3,48.17,48.19,20800.0,32.5929,32.5996,32.5119,32.5254,20800.0
2005-01-14 14:15:00,48.2,48.23,48.19,48.19,8600.0,32.5321,32.5524,32.5254,32.5254,8600.0
2005-01-14 14:20:00,48.21,48.23,48.19,48.2,7400.0,32.5389,32.5524,32.5254,32.5321,7400.0
2005-01-14 14:25:00,48.23,48.36,48.2,48.3,34600.0,32.5524,32.6401,32.5321,32.5996,34600.0
2005-01-14 14:30:00,48.3,48.39,48.3,48.38,23400.0,32.5996,32.6604,32.5996,32.6536,23400.0
2005-01-14 14:35:00,48.39,48.46,48.28,48.44,49800.0,32.6604,32.7076,32.5861,32.6941,49800.0
2005-01-14 14:40:00,48.44,48.49,48.4,48.41,34400.0,32.6941,32.7279,32.6671,32.6739,34400.0
2005-01-14 14:45:00,48.37,48.45,48.37,48.43,34500.0,32.6469,32.7009,32.6469,32.6874,34500.0
2005-01-14 14:50:00,48.43,48.43,48.4,48.4,6700.0,32.6874,32.6874,32.6671,32.6671,6700.0
2005-01-14 14:55:00,48.4,48.45,48.33,48.4,18500.0,32.6671,32.7009,32.6199,32.6671,18500.0
2005-01-14 15:00:00,48.38,48.39,48.31,48.33,16300.0,32.6536,32.6604,32.6064,32.6199,16300.0
2005-01-14 15:05:00,48.34,48.34,48.26,48.26,25400.0,32.6266,32.6266,32.5726,32.5726,25400.0
2005-01-14 15:10:00,48.26,48.28,48.2,48.21,35900.0,32.5726,32.5861,32.5321,32.5389,35900.0
2005-01-14 15:15:00,48.21,48.22,48.16,48.19,22800.0,32.5389,32.5456,32.5051,32.5254,22800.0
2005-01-14 15:20:00,48.2,48.22,48.16,48.21,17800.0,32.5321,32.5456,32.5051,32.5389,17800.0
2005-01-14 15:25:00,48.19,48.22,48.19,48.2,27900.0,32.5254,32.5456,32.5254,32.5321,27900.0
2005-01-14 15:30:00,48.22,48.25,48.21,48.22,57000.0,32.5456,32.5659,32.5389,32.5456,57000.0
2005-01-14 15:35:00,48.21,48.33,48.21,48.33,53000.0,32.5389,32.6199,32.5389,32.6199,53000.0
2005-01-14 15:40:00,48.31,48.44,48.31,48.38,29300.0,32.6064,32.6941,32.6064,32.6536,29300.0
2005-01-14 15:45:00,48.37,48.4,48.32,48.32,6900.0,32.6469,32.6671,32.6131,32.6131,6900.0
2005-01-14 15:50:00,48.33,48.33,48.27,48.32,22100.0,32.6199,32.6199,32.5794,32.6131,22100.0
2005-01-14 15:55:00,48.3,48.32,48.15,48.27,57800.0,32.5996,32.6131,32.4984,32.5794,57800.0
2005-01-18 09:30:00,48.15,48.21,47.95,48.0,109000.0,32.4984,32.5389,32.3634,32.3971,109000.0
2005-01-18 09:35:00,47.96,48.08,47.84,48.05,49600.0,32.3701,32.4511,32.2891,32.4309,49600.0
2005-01-18 09:40:00,48.04,48.19,48.04,48.05,40700.0,32.4241,32.5254,32.4241,32.4309,40700.0
2005-01-18 09:45:00,48.06,48.14,48.05,48.12,30000.0,32.4376,32.4916,32.4309,32.4781,30000.0
2005-01-18 09:50:00,48.14,48.15,48.08,48.1,19100.0,32.4916,32.4984,32.4511,32.4646,19100.0
2005-01-18 09:55:00,48.1,48.1,47.97,48.08,28700.0,32.4646,32.4646,32.3769,32.4511,28700.0
2005-01-18 10:00:00,48.1,48.13,48.06,48.1,55900.0,32.4646,32.4849,32.4376,32.4646,55900.0
2005-01-18 10:05:00,48.1,48.15,48.05,48.08,61900.0,32.4646,32.4984,32.4309,32.4511,61900.0
2005-01-18 10:10:00,48.08,48.26,48.05,48.22,52200.0,32.4511,32.5726,32.4309,32.5456,52200.0
2005-01-18 10:15:00,48.21,48.25,48.16,48.19,161100.0,32.5389,32.5659,32.5051,32.5254,161100.0
2005-01-18 10:20:00,48.16,48.23,48.13,48.22,61600.0,32.5051,32.5524,32.4849,32.5456,61600.0
2005-01-18 10:25:00,48.22,48.31,48.21,48.3,69200.0,32.5456,32.6064,32.5389,32.5996,69200.0
2005-01-18 10:30:00,48.31,48.55,48.28,48.52,102400.0,32.6064,32.7683,32.5861,32.7481,102400.0
2005-01-18 10:35:00,48.52,48.68,48.51,48.6,68400.0,32.7481,32.8561,32.7414,32.8021,68400.0
2005-01-18 10:40:00,48.64,48.76,48.6,48.7,43600.0,32.8291,32.9101,32.8021,32.8696,43600.0
2005-01-18 10:45:00,48.71,48.72,48.63,48.71,40000.0,32.8763,32.8831,32.8223,32.8763,40000.0
2005-01-18 10:50:00,48.71,48.81,48.68,48.68,34900.0,32.8763,32.9438,32.8561,32.8561,34900.0
2005-01-18 10:55:00,48.68,48.69,48.65,48.66,20100.0,32.8561,32.8628,32.8358,32.8426,20100.0
2005-01-18 11:00:00,48.66,48.78,48.66,48.75,22700.0,32.8426,32.9236,32.8426,32.9033,22700.0
2005-01-18 11:05:00,48.76,48.84,48.75,48.82,47100.0,32.9101,32.9641,32.9033,32.9506,47100.0
2005-01-18 11:10:00,48.83,48.87,48.8,48.85,31900.0,32.9573,32.9843,32.9371,32.9708,31900.0
2005-01-18 11:15:00,48.85,48.86,48.76,48.76,34900.0,32.9708,32.9776,32.9101,32.9101,34900.0
2005-01-18 11:20:00,48.76,48.83,48.71,48.81,50000.0,32.9101,32.9573,32.8763,32.9438,50000.0
2005-01-18 11:25:00,48.79,48.82,48.75,48.78,9000.0,32.9303,32.9506,32.9033,32.9236,9000.0
2005-01-18 11:30:00,48.81,48.86,48.8,48.85,14900.0,32.9438,32.9776,32.9371,32.9708,14900.0
2005-01-18 11:35:00,48.85,48.93,48.82,48.88,34300.0,32.9708,33.0248,32.9506,32.9911,34300.0
2005-01-18 11:40:00,48.87,48.92,48.87,48.88,23400.0,32.9843,33.0181,32.9843,32.9911,23400.0
2005-01-18 11:45:00,48.9,48.92,48.82,48.87,25500.0,33.0046,33.0181,32.9506,32.9843,25500.0
2005-01-18 11:50:00,48.87,48.94,48.85,48.92,16200.0,32.9843,33.0316,32.9708,33.0181,16200.0
2005-01-18 11:55:00,48.91,48.91,48.86,48.9,10300.0,33.0113,33.0113,32.9776,33.0046,10300.0
2005-01-18 12:00:00,48.9,48.98,48.9,48.97,32400.0,33.0046,33.0586,33.0046,33.0518,32400.0
2005-01-18 12:05:00,48.97,48.99,48.93,48.97,31700.0,33.0518,33.0653,33.0248,33.0518,31700.0
2005-01-18 12:10:00,48.98,49.0,48.85,48.88,55900.0,33.0586,33.0721,32.9708,32.9911,55900.0
2005-01-18 12:15:00,48.9,48.92,48.86,48.9,16600.0,33.0046,33.0181,32.9776,33.0046,16600.0
2005-01-18 12:20:00,48.92,48.99,48.92,48.93,25700.0,33.0181,33.0653,33.0181,33.0248,25700.0
2005-01-18 12:25:00,48.94,49.11,48.93,49.11,131100.0,33.0316,33.1463,33.0248,33.1463,131100.0
2005-01-18 12:30:00,49.09,49.1,48.96,49.0,54900.0,33.1328,33.1396,33.0451,33.0721,54900.0
2005-01-18 12:35:00,49.0,49.05,49.0,49.05,20900.0,33.0721,33.1058,33.0721,33.1058,20900.0
2005-01-18 12:40:00,49.05,49.14,49.04,49.09,35700.0,33.1058,33.1666,33.0991,33.1328,35700.0
2005-01-18 12:45:00,49.1,49.15,49.08,49.12,47100.0,33.1396,33.1733,33.1261,33.1531,47100.0
2005-01-18 12:50:00,49.09,49.15,49.09,49.14,14300.0,33.1328,33.1733,33.1328,33.1666,14300.0
2005-01-18 12:55:00,49.13,49.15,49.1,49.13,32300.0,33.1598,33.1733,33.1396,33.1598,32300.0
2005-01-18 13:00:00,49.13,49.18,49.12,49.15,35500.0,33.1598,33.1936,33.1531,33.1733,35500.0
2005-01-18 13:05:00,49.15,49.17,49.13,49.16,11000.0,33.1733,33.1868,33.1598,33.1801,11000.0
2005-01-18 13:10:00,49.16,49.17,49.11,49.11,19200.0,33.1801,33.1868,33.1463,33.1463,19200.0
2005-01-18 13:15:00,49.11,49.12,49.1,49.11,5900.0,33.1463,33.1531,33.1396,33.1463,5900.0
2005-01-18 13:20:00,49.11,49.11,49.1,49.1,9200.0,33.1463,33.1463,33.1396,33.1396,9200.0
2005-01-18 13:25:00,49.11,49.11,49.01,49.02,21900.0,33.1463,33.1463,33.0788,33.0856,21900.0
2005-01-18 13:30:00,49.02,49.07,48.99,48.99,26100.0,33.0856,33.1193,33.0653,33.0653,26100.0
2005-01-18 13:35:00,49.0,49.0,48.97,48.98,10900.0,33.0721,33.0721,33.0518,33.0586,10900.0
2005-01-18 13:40:00,48.98,49.04,48.96,49.04,21300.0,33.0586,33.0991,33.0451,33.0991,21300.0
2005-01-18 13:45:00,49.04,49.08,49.03,49.08,20600.0,33.0991,33.1261,33.0923,33.1261,20600.0
2005-01-18 13:50:00,49.08,49.13,49.05,49.05,14700.0,33.1261,33.1598,33.1058,33.1058,14700.0
2005-01-18 13:55:00,49.04,49.07,49.01,49.07,22000.0,33.0991,33.1193,33.0788,33.1193,22000.0
2005-01-18 14:00:00,49.1,49.13,49.05,49.06,24600.0,33.1396,33.1598,33.1058,33.1126,24600.0
2005-01-18 14:05:00,49.05,49.11,49.04,49.09,19700.0,33.1058,33.1463,33.0991,33.1328,19700.0
2005-01-18 14:10:00,49.08,49.18,49.08,49.1,27500.0,33.1261,33.1936,33.1261,33.1396,27500.0
2005-01-18 14:15:00,49.1,49.11,49.01,49.07,24300.0,33.1396,33.1463,33.0788,33.1193,24300.0
2005-01-18 14:20:00,49.06,49.1,49.06,49.08,12800.0,33.1126,33.1396,33.1126,33.1261,12800.0
2005-01-18 14:25:00,49.09,49.18,49.07,49.17,20700.0,33.1328,33.1936,33.1193,33.1868,20700.0
2005-01-18 14:30:00,49.17,49.18,49.06,49.09,26300.0,33.1868,33.1936,33.1126,33.1328,26300.0
2005-01-18 14:35:00,49.08,49.1,48.96,48.97,28700.0,33.1261,33.1396,33.0451,33.0518,28700.0
2005-01-18 14:40:00,48.97,49.07,48.97,49.06,26100.0,33.0518,33.1193,33.0518,33.1126,26100.0
2005-01-18 14:45:00,49.04,49.06,48.99,49.02,24500.0,33.0991,33.1126,33.0653,33.0856,24500.0
2005-01-18 14:50:00,49.02,49.02,48.95,48.96,30700.0,33.0856,33.0856,33.0383,33.0451,30700.0
2005-01-18 14:55:00,48.96,49.06,48.95,49.05,44800.0,33.0451,33.1126,33.0383,33.1058,44800.0
2005-01-18 15:00:00,49.04,49.05,49.0,49.02,27000.0,33.0991,33.1058,33.0721,33.0856,27000.0
2005-01-18 15:05:00,49.02,49.05,48.99,49.03,26300.0,33.0856,33.1058,33.0653,33.0923,26300.0
2005-01-18 15:10:00,49.02,49.04,48.97,49.04,52900.0,33.0856,33.0991,33.0518,33.0991,52900.0
2005-01-18 15:15:00,49.02,49.03,48.98,49.01,20900.0,33.0856,33.0923,33.0586,33.0788,20900.0
2005-01-18 15:20:00,49.01,49.02,48.95,48.96,30600.0,33.0788,33.0856,33.0383,33.0451,30600.0
2005-01-18 15:25:00,48.96,49.04,48.95,48.95,22200.0,33.0451,33.0991,33.0383,33.0383,22200.0
2005-01-18 15:30:00,48.96,48.99,48.95,48.98,31200.0,33.0451,33.0653,33.0383,33.0586,31200.0
2005-01-18 15:35:00,48.97,49.07,48.95,48.96,27500.0,33.0518,33.1193,33.0383,33.0451,27500.0
2005-01-18 15:40:00,48.96,49.05,48.95,49.03,37000.0,33.0451,33.1058,33.0383,33.0923,37000.0
2005-01-18 15:45:00,49.02,49.06,49.01,49.06,47900.0,33.0856,33.1126,33.0788,33.1126,47900.0
2005-01-18 15:50:00,49.07,49.14,49.07,49.11,45100.0,33.1193,33.1666,33.1193,33.1463,45100.0
2005-01-18 15:55:00,49.11,49.12,49.08,49.1,76700.0,33.1463,33.1531,33.1261,33.1396,76700.0
2005-01-19 09:30:00,49.08,49.16,48.94,49.13,97200.0,33.1261,33.1801,33.0316,33.1598,97200.0
2005-01-19 09:35:00,49.11,49.15,48.88,48.89,31000.0,33.1463,33.1733,32.9911,32.9978,31000.0
2005-01-19 09:40:00,48.86,49.02,48.82,48.96,48300.0,32.9776,33.0856,32.9506,33.0451,48300.0
2005-01-19 09:45:00,48.94,48.95,48.9,48.94,37300.0,33.0316,33.0383,33.0046,33.0316,37300.0
2005-01-19 09:50:00,48.94,49.05,48.94,49.02,30400.0,33.0316,33.1058,33.0316,33.0856,30400.0
2005-01-19 09:55:00,49.02,49.04,48.98,49.03,22500.0,33.0856,33.0991,33.0586,33.0923,22500.0
2005-01-19 10:00:00,49.02,49.06,48.98,48.98,25000.0,33.0856,33.1126,33.0586,33.0586,25000.0
2005-01-19 10:05:00,49.0,49.01,48.94,48.98,27400.0,33.0721,33.0788,33.0316,33.0586,27400.0
2005-01-19 10:10:00,48.99,49.0,48.95,48.95,16000.0,33.0653,33.0721,33.0383,33.0383,16000.0
2005-01-19 10:15:00,48.95,49.0,48.95,48.96,44700.0,33.0383,33.0721,33.0383,33.0451,44700.0
2005-01-19 10:20:00,48.96,48.98,48.95,48.95,8600.0,33.0451,33.0586,33.0383,33.0383,8600.0
2005-01-19 10:25:00,48.96,48.98,48.95,48.96,16800.0,33.0451,33.0586,33.0383,33.0451,16800.0
2005-01-19 10:30:00,48.96,48.97,48.87,48.87,21000.0,33.0451,33.0518,32.9843,32.9843,21000.0
2005-01-19 10:35:00,48.87,48.9,48.85,48.87,22700.0,32.9843,33.0046,32.9708,32.9843,22700.0
2005-01-19 10:40:00,48.87,48.89,48.86,48.86,13300.0,32.9843,32.9978,32.9776,32.9776,13300.0
2005-01-19 10:45:00,48.86,48.87,48.78,48.78,22800.0,32.9776,32.9843,32.9236,32.9236,22800.0
2005-01-19 10:50:00,48.75,48.77,48.75,48.77,18900.0,32.9033,32.9168,32.9033,32.9168,18900.0
2005-01-19 10:55:00,48.77,48.82,48.77,48.8,19400.0,32.9168,32.9506,32.9168,32.9371,19400.0
2005-01-19 11:00:00,48.81,48.87,48.81,48.83,13000.0,32.9438,32.9843,32.9438,32.9573,13000.0
2005-01-19 11:05:00,48.83,48.87,48.79,48.87,20400.0,32.9573,32.9843,32.9303,32.9843,20400.0
2005-01-19 11:10:00,48.87,48.87,48.77,48.79,12400.0,32.9843,32.9843,32.9168,32.9303,12400.0
2005-01-19 11:15:00,48.78,48.79,48.76,48.77,9300.0,32.9236,32.9303,32.9101,32.9168,9300.0
2005-01-19 11:20:00,48.77,48.87,48.76,48.87,15400.0,32.9168,32.9843,32.9101,32.9843,15400.0
2005-01-19 11:25:00,48.87,48.9,48.82,48.84,16400.0,32.9843,33.0046,32.9506,32.9641,16400.0
2005-01-19 11:30:00,48.85,48.94,48.84,48.86,15500.0,32.9708,33.0316,32.9641,32.9776,15500.0
2005-01-19 11:35:00,48.85,48.93,48.85,48.89,61500.0,32.9708,33.0248,32.9708,32.9978,61500.0
2005-01-19 11:40:00,48.87,48.89,48.87,48.87,13200.0,32.9843,32.9978,32.9843,32.9843,13200.0
2005-01-19 11:45:00,48.87,48.89,48.82,48.83,28200.0,32.9843,32.9978,32.9506,32.9573,28200.0
2005-01-19 11:50:00,48.83,48.86,48.79,48.86,7200.0,32.9573,32.9776,32.9303,32.9776,7200.0
2005-01-19 11:55:00,48.86,48.9,48.84,48.88,11000.0,32.9776,33.0046,32.9641,32.9911,11000.0
2005-01-19 12:00:00,48.89,49.01,48.89,48.94,36600.0,32.9978,33.0788,32.9978,33.0316,36600.0
2005-01-19 12:05:00,48.93,48.95,48.83,48.89,51600.0,33.0248,33.0383,32.9573,32.9978,51600.0
2005-01-19 12:10:00,48.85,49.0,48.85,48.93,19000.0,32.9708,33.0721,32.9708,33.0248,19000.0
2005-01-19 12:15:00,48.93,48.97,48.9,48.91,15000.0,33.0248,33.0518,33.0046,33.0113,15000.0
2005-01-19 12:20:00,48.91,48.92,48.79,48.8,22000.0,33.0113,33.0181,32.9303,32.9371,22000.0
2005-01-19 12:25:00,48.79,48.79,48.68,48.7,20900.0,32.9303,32.9303,32.8561,32.8696,20900.0
2005-01-19 12:30:00,48.71,48.82,48.7,48.8,23500.0,32.8763,32.9506,32.8696,32.9371,23500.0
2005-01-19 12:35:00,48.8,48.81,48.73,48.73,8700.0,32.9371,32.9438,32.8898,32.8898,8700.0
2005-01-19 12:40:00,48.73,48.75,48.73,48.73,6100.0,32.8898,32.9033,32.8898,32.8898,6100.0
2005-01-19 12:45:00,48.74,48.86,48.73,48.86,15400.0,32.8966,32.9776,32.8898,32.9776,15400.0
2005-01-19 12:50:00,48.86,48.87,48.83,48.83,14900.0,32.9776,32.9843,32.9573,32.9573,14900.0
2005-01-19 12:55:00,48.82,48.85,48.82,48.84,8300.0,32.9506,32.9708,32.9506,32.9641,8300.0
2005-01-19 13:00:00,48.83,48.85,48.72,48.78,15300.0,32.9573,32.9708,32.8831,32.9236,15300.0
2005-01-19 13:05:00,48.79,48.84,48.76,48.79,18800.0,32.9303,32.9641,32.9101,32.9303,18800.0
2005-01-19 13:10:00,48.79,48.86,48.79,48.82,8800.0,32.9303,32.9776,32.9303,32.9506,8800.0
2005-01-19 13:15:00,48.83,48.89,48.82,48.89,7900.0,32.9573,32.9978,32.9506,32.9978,7900.0
2005-01-19 13:20:00,48.89,48.95,48.88,48.88,14200.0,32.9978,33.0383,32.9911,32.9911,14200.0
2005-01-19 13:25:00,48.88,48.88,48.85,48.85,6300.0,32.9911,32.9911,32.9708,32.9708,6300.0
2005-01-19 13:30:00,48.84,48.85,48.78,48.82,13600.0,32.9641,32.9708,32.9236,32.9506,13600.0
2005-01-19 13:35:00,48.82,48.83,48.82,48.83,18300.0,32.9506,32.9573,32.9506,32.9573,18300.0
2005-01-19 13:40:00,48.83,48.85,48.82,48.84,8300.0,32.9573,32.9708,32.9506,32.9641,8300.0
2005-01-19 13:45:00,48.82,48.84,48.82,48.83,5500.0,32.9506,32.9641,32.9506,32.9573,5500.0
2005-01-19 13:50:00,48.82,48.83,48.81,48.82,15000.0,32.9506,32.9573,32.9438,32.9506,15000.0
2005-01-19 13:55:00,48.82,48.83,48.82,48.82,21600.0,32.9506,32.9573,32.9506,32.9506,21600.0
2005-01-19 14:00:00,48.82,48.89,48.77,48.78,17500.0,32.9506,32.9978,32.9168,32.9236,17500.0
2005-01-19 14:05:00,48.78,48.8,48.75,48.77,10000.0,32.9236,32.9371,32.9033,32.9168,10000.0
2005-01-19 14:10:00,48.76,48.9,48.76,48.86,11000.0,32.9101,33.0046,32.9101,32.9776,11000.0
2005-01-19 14:15:00,48.86,48.86,48.81,48.84,10700.0,32.9776,32.9776,32.9438,32.9641,10700.0
2005-01-19 14:20:00,48.85,48.9,48.84,48.89,18300.0,32.9708,33.0046,32.9641,32.9978,18300.0
2005-01-19 14:25:00,48.9,48.9,48.86,48.89,10800.0,33.0046,33.0046,32.9776,32.9978,10800.0
2005-01-19 14:30:00,48.89,48.9,48.85,48.85,8200.0,32.9978,33.0046,32.9708,32.9708,8200.0
2005-01-19 14:35:00,48.84,48.84,48.77,48.8,10200.0,32.9641,32.9641,32.9168,32.9371,10200.0
2005-01-19 14:40:00,48.8,48.8,48.77,48.78,7800.0,32.9371,32.9371,32.9168,32.9236,7800.0
2005-01-19 14:45:00,48.78,48.81,48.72,48.73,7600.0,32.9236,32.9438,32.8831,32.8898,7600.0
2005-01-19 14:50:00,48.73,48.77,48.71,48.71,9600.0,32.8898,32.9168,32.8763,32.8763,9600.0
2005-01-19 14:55:00,48.71,48.75,48.69,48.74,10900.0,32.8763,32.9033,32.8628,32.8966,10900.0
2005-01-19 15:00:00,48.73,48.75,48.69,48.75,15500.0,32.8898,32.9033,32.8628,32.9033,15500.0
2005-01-19 15:05:00,48.75,48.77,48.72,48.72,14800.0,32.9033,32.9168,32.8831,32.8831,14800.0
2005-01-19 15:10:00,48.72,48.73,48.61,48.64,36200.0,32.8831,32.8898,32.8088,32.8291,36200.0
2005-01-19 15:15:00,48.63,48.64,48.6,48.64,17100.0,32.8223,32.8291,32.8021,32.8291,17100.0
2005-01-19 15:20:00,48.64,48.66,48.56,48.56,28700.0,32.8291,32.8426,32.7751,32.7751,28700.0
2005-01-19 15:25:00,48.55,48.55,48.42,48.45,54600.0,32.7683,32.7683,32.6806,32.7009,54600.0
2005-01-19 15:30:00,48.45,48.57,48.42,48.54,35500.0,32.7009,32.7818,32.6806,32.7616,35500.0
2005-01-19 15:35:00,48.53,48.59,48.52,48.52,23400.0,32.7548,32.7953,32.7481,32.7481,23400.0
2005-01-19 15:40:00,48.52,48.53,48.46,48.47,44700.0,32.7481,32.7548,32.7076,32.7144,44700.0
2005-01-19 15:45:00,48.47,48.48,48.41,48.45,37900.0,32.7144,32.7211,32.6739,32.7009,37900.0
2005-01-19 15:50:00,48.44,48.55,48.42,48.47,36700.0,32.6941,32.7683,32.6806,32.7144,36700.0
2005-01-19 15:55:00,48.48,48.5,48.33,48.37,79900.0,32.7211,32.7346,32.6199,32.6469,79900.0
2005-01-20 09:30:00,48.49,48.5,48.38,48.47,65800.0,32.7279,32.7346,32.6536,32.7144,65800.0
2005-01-20 09:35:00,48.46,48.57,48.43,48.57,28400.0,32.7076,32.7818,32.6874,32.7818,28400.0
2005-01-20 09:40:00,48.55,48.57,48.44,48.45,33200.0,32.7683,32.7818,32.6941,32.7009,33200.0
2005-01-20 09:45:00,48.45,48.48,48.26,48.33,34900.0,32.7009,32.7211,32.5726,32.6199,34900.0
2005-01-20 09:50:00,48.31,48.34,48.24,48.26,25800.0,32.6064,32.6266,32.5591,32.5726,25800.0
2005-01-20 09:55:00,48.24,48.27,48.18,48.18,34700.0,32.5591,32.5794,32.5186,32.5186,34700.0
2005-01-20 10:00:00,48.2,48.43,48.18,48.38,61100.0,32.5321,32.6874,32.5186,32.6536,61100.0
2005-01-20 10:05:00,48.38,48.41,48.27,48.4,23800.0,32.6536,32.6739,32.5794,32.6671,23800.0
2005-01-20 10:10:00,48.39,48.55,48.38,48.5,28200.0,32.6604,32.7683,32.6536,32.7346,28200.0
2005-01-20 10:15:00,48.5,48.56,48.48,48.55,17700.0,32.7346,32.7751,32.7211,32.7683,17700.0
2005-01-20 10:20:00,48.55,48.64,48.54,48.59,36000.0,32.7683,32.8291,32.7616,32.7953,36000.0
2005-01-20 10:25:00,48.59,48.59,48.41,48.43,25500.0,32.7953,32.7953,32.6739,32.6874,25500.0
2005-01-20 10:30:00,48.45,48.48,48.32,48.32,26500.0,32.7009,32.7211,32.6131,32.6131,26500.0
2005-01-20 10:35:00,48.31,48.41,48.3,48.4,38900.0,32.6064,32.6739,32.5996,32.6671,38900.0
2005-01-20 10:40:00,48.39,48.43,48.36,48.41,10500.0,32.6604,32.6874,32.6401,32.6739,10500.0
2005-01-20 10:45:00,48.41,48.45,48.4,48.43,7800.0,32.6739,32.7009,32.6671,32.6874,7800.0
2005-01-20 10:50:00,48.43,48.46,48.39,48.41,10100.0,32.6874,32.7076,32.6604,32.6739,10100.0
2005-01-20 10:55:00,48.43,48.46,48.38,48.38,9100.0,32.6874,32.7076,32.6536,32.6536,9100.0
2005-01-20 11:00:00,48.38,48.48,48.38,48.45,14200.0,32.6536,32.7211,32.6536,32.7009,14200.0
2005-01-20 11:05:00,48.45,48.51,48.44,48.5,23200.0,32.7009,32.7414,32.6941,32.7346,23200.0
2005-01-20 11:10:00,48.49,48.51,48.36,48.39,12200.0,32.7279,32.7414,32.6401,32.6604,12200.0
2005-01-20 11:15:00,48.38,48.42,48.37,48.37,7700.0,32.6536,32.6806,32.6469,32.6469,7700.0
2005-01-20 11:20:00,48.4,48.43,48.35,48.36,15200.0,32.6671,32.6874,32.6334,32.6401,15200.0
2005-01-20 11:25:00,48.38,48.38,48.3,48.31,14300.0,32.6536,32.6536,32.5996,32.6064,14300.0
2005-01-20 11:30:00,48.31,48.4,48.3,48.37,18900.0,32.6064,32.6671,32.5996,32.6469,18900.0
2005-01-20 11:35:00,48.37,48.39,48.33,48.36,13700.0,32.6469,32.6604,32.6199,32.6401,13700.0
2005-01-20 11:40:00,48.34,48.37,48.31,48.36,9700.0,32.6266,32.6469,32.6064,32.6401,9700.0
2005-01-20 11:45:00,48.37,48.46,48.34,48.34,21400.0,32.6469,32.7076,32.6266,32.6266,21400.0
2005-01-20 11:50:00,48.33,48.38,48.31,48.31,15000.0,32.6199,32.6536,32.6064,32.6064,15000.0
2005-01-20 11:55:00,48.32,48.33,48.3,48.32,10600.0,32.6131,32.6199,32.5996,32.6131,10600.0
2005-01-20 12:00:00,48.31,48.31,48.19,48.23,18000.0,32.6064,32.6064,32.5254,32.5524,18000.0
2005-01-20 12:05:00,48.24,48.28,48.24,48.26,6100.0,32.5591,32.5861,32.5591,32.5726,6100.0
2005-01-20 12:10:00,48.23,48.25,48.18,48.24,7000.0,32.5524,32.5659,32.5186,32.5591,7000.0
2005-01-20 12:15:00,48.24,48.25,48.19,48.22,12600.0,32.5591,32.5659,32.5254,32.5456,12600.0
2005-01-20 12:20:00,48.21,48.24,48.2,48.21,6800.0,32.5389,32.5591,32.5321,32.5389,6800.0
2005-01-20 12:25:00,48.24,48.25,48.19,48.2,5700.0,32.5591,32.5659,32.5254,32.5321,5700.0
2005-01-20 12:30:00,48.2,48.24,48.2,48.22,5000.0,32.5321,32.5591,32.5321,32.5456,5000.0
2005-01-20 12:35:00,48.24,48.24,48.2,48.21,9600.0,32.5591,32.5591,32.5321,32.5389,9600.0
2005-01-20 12:40:00,48.2,48.2,48.1,48.1,27600.0,32.5321,32.5321,32.4646,32.4646,27600.0
2005-01-20 12:45:00,48.09,48.12,48.08,48.12,5100.0,32.4579,32.4781,32.4511,32.4781,5100.0
2005-01-20 12:50:00,48.09,48.1,48.08,48.09,12600.0,32.4579,32.4646,32.4511,32.4579,12600.0
2005-01-20 12:55:00,48.08,48.1,48.03,48.03,17300.0,32.4511,32.4646,32.4174,32.4174,17300.0
2005-01-20 13:00:00,48.03,48.04,48.0,48.02,15100.0,32.4174,32.4241,32.3971,32.4106,15100.0
2005-01-20 13:05:00,48.01,48.06,48.01,48.03,12600.0,32.4039,32.4376,32.4039,32.4174,12600.0
2005-01-20 13:10:00,48.04,48.04,47.97,47.97,30200.0,32.4241,32.4241,32.3769,32.3769,30200.0
2005-01-20 13:15:00,47.97,47.97,47.75,47.8,65000.0,32.3769,32.3769,32.2284,32.2621,65000.0
2005-01-20 13:20:00,47.81,47.94,47.8,47.86,29500.0,32.2689,32.3566,32.2621,32.3026,29500.0
2005-01-20 13:25:00,47.87,47.94,47.86,47.87,23500.0,32.3094,32.3566,32.3026,32.3094,23500.0
2005-01-20 13:30:00,47.87,47.87,47.83,47.85,26900.0,32.3094,32.3094,32.2824,32.2959,26900.0
2005-01-20 13:35:00,47.84,47.85,47.78,47.82,21600.0,32.2891,32.2959,32.2486,32.2756,21600.0
2005-01-20 13:40:00,47.8,47.9,47.8,47.9,51400.0,32.2621,32.3296,32.2621,32.3296,51400.0
2005-01-20 13:45:00,47.89,47.93,47.87,47.93,7200.0,32.3229,32.3499,32.3094,32.3499,7200.0
2005-01-20 13:50:00,47.93,47.93,47.87,47.88,10300.0,32.3499,32.3499,32.3094,32.3161,10300.0
2005-01-20 13:55:00,47.87,47.93,47.87,47.9,6000.0,32.3094,32.3499,32.3094,32.3296,6000.0
2005-01-20 14:00:00,47.91,47.98,47.9,47.98,18100.0,32.3364,32.3836,32.3296,32.3836,18100.0
2005-01-20 14:05:00,47.96,48.05,47.94,47.99,17100.0,32.3701,32.4309,32.3566,32.3904,17100.0
2005-01-20 14:10:00,47.99,48.08,47.99,48.01,13200.0,32.3904,32.4511,32.3904,32.4039,13200.0
2005-01-20 14:15:00,48.0,48.2,48.0,48.12,19500.0,32.3971,32.5321,32.3971,32.4781,19500.0
2005-01-20 14:20:00,48.11,48.15,48.06,48.08,9100.0,32.4714,32.4984,32.4376,32.4511,9100.0
2005-01-20 14:25:00,48.08,48.1,48.01,48.02,9800.0,32.4511,32.4646,32.4039,32.4106,9800.0
2005-01-20 14:30:00,48.04,48.08,48.04,48.04,13700.0,32.4241,32.4511,32.4241,32.4241,13700.0
2005-01-20 14:35:00,48.04,48.08,47.9,47.93,26700.0,32.4241,32.4511,32.3296,32.3499,26700.0
2005-01-20 14:40:00,47.93,47.97,47.89,47.95,16200.0,32.3499,32.3769,32.3229,32.3634,16200.0
2005-01-20 14:45:00,47.95,48.03,47.94,47.97,27900.0,32.3634,32.4174,32.3566,32.3769,27900.0
2005-01-20 14:50:00,47.96,48.09,47.96,48.04,12300.0,32.3701,32.4579,32.3701,32.4241,12300.0
2005-01-20 14:55:00,48.06,48.07,47.98,48.05,10700.0,32.4376,32.4444,32.3836,32.4309,10700.0
2005-01-20 15:00:00,48.02,48.02,47.88,47.94,15100.0,32.4106,32.4106,32.3161,32.3566,15100.0
2005-01-20 15:05:00,47.96,48.0,47.92,47.96,10600.0,32.3701,32.3971,32.3431,32.3701,10600.0
2005-01-20 15:10:00,47.97,48.04,47.97,48.02,8000.0,32.3769,32.4241,32.3769,32.4106,8000.0
2005-01-20 15:15:00,48.03,48.03,47.94,48.0,23400.0,32.4174,32.4174,32.3566,32.3971,23400.0
2005-01-20 15:20:00,48.01,48.03,47.91,47.94,17000.0,32.4039,32.4174,32.3364,32.3566,17000.0
2005-01-20 15:25:00,47.95,47.95,47.8,47.82,24900.0,32.3634,32.3634,32.2621,32.2756,24900.0
2005-01-20 15:30:00,47.82,47.91,47.81,47.82,32000.0,32.2756,32.3364,32.2689,32.2756,32000.0
2005-01-20 15:35:00,47.83,47.89,47.82,47.89,30400.0,32.2824,32.3229,32.2756,32.3229,30400.0
2005-01-20 15:40:00,47.89,47.9,47.78,47.78,80200.0,32.3229,32.3296,32.2486,32.2486,80200.0
2005-01-20 15:45:00,47.78,47.84,47.75,47.8,21400.0,32.2486,32.2891,32.2284,32.2621,21400.0
2005-01-20 15:50:00,47.8,47.84,47.77,47.82,28000.0,32.2621,32.2891,32.2419,32.2756,28000.0
2005-01-20 15:55:00,47.82,47.82,47.7,47.7,61700.0,32.2756,32.2756,32.1946,32.1946,61700.0
2005-01-21 09:30:00,47.69,47.94,47.57,47.57,247200.0,32.1879,32.3566,32.1069,32.1069,247200.0
2005-01-21 09:35:00,47.59,47.6,47.5,47.56,101200.0,32.1204,32.1272,32.0597,32.1002,101200.0
2005-01-21 09:40:00,47.56,47.58,47.46,47.5,26900.0,32.1002,32.1137,32.0327,32.0597,26900.0
2005-01-21 09:45:00,47.5,47.5,47.35,47.39,124900.0,32.0597,32.0597,31.9584,31.9854,124900.0
2005-01-21 09:50:00,47.39,47.5,47.17,47.23,113500.0,31.9854,32.0597,31.8369,31.8774,113500.0
2005-01-21 09:55:00,47.23,47.41,47.23,47.4,48300.0,31.8774,31.9989,31.8774,31.9922,48300.0
2005-01-21 10:00:00,47.39,47.41,47.27,47.29,102400.0,31.9854,31.9989,31.9044,31.9179,102400.0
2005-01-21 10:05:00,47.3,47.31,47.18,47.2,49100.0,31.9247,31.9314,31.8437,31.8572,49100.0
2005-01-21 10:10:00,47.21,47.27,47.18,47.22,85800.0,31.8639,31.9044,31.8437,31.8707,85800.0
2005-01-21 10:15:00,47.21,47.31,47.19,47.23,40300.0,31.8639,31.9314,31.8504,31.8774,40300.0
2005-01-21 10:20:00,47.28,47.4,47.22,47.4,13100.0,31.9112,31.9922,31.8707,31.9922,13100.0
2005-01-21 10:25:00,47.4,47.5,47.38,47.47,29100.0,31.9922,32.0597,31.9787,32.0394,29100.0
2005-01-21 10:30:00,47.44,47.57,47.29,47.55,48400.0,32.0192,32.1069,31.9179,32.0934,48400.0
2005-01-21 10:35:00,47.55,47.7,47.32,47.36,48000.0,32.0934,32.1946,31.9382,31.9652,48000.0
2005-01-21 10:40:00,47.35,47.43,47.35,47.38,11300.0,31.9584,32.0124,31.9584,31.9787,11300.0
2005-01-21 10:45:00,47.38,47.39,47.27,47.36,32300.0,31.9787,31.9854,31.9044,31.9652,32300.0
2005-01-21 10:50:00,47.36,47.44,47.33,47.39,26600.0,31.9652,32.0192,31.9449,31.9854,26600.0
2005-01-21 10:55:00,47.4,47.43,47.36,47.41,8400.0,31.9922,32.0124,31.9652,31.9989,8400.0
2005-01-21 11:00:00,47.4,47.43,47.35,47.39,18600.0,31.9922,32.0124,31.9584,31.9854,18600.0
2005-01-21 11:05:00,47.36,47.41,47.36,47.41,3900.0,31.9652,31.9989,31.9652,31.9989,3900.0
2005-01-21 11:10:00,47.41,47.43,47.4,47.43,9000.0,31.9989,32.0124,31.9922,32.0124,9000.0
2005-01-21 11:15:00,47.43,47.44,47.4,47.41,22000.0,32.0124,32.0192,31.9922,31.9989,22000.0
2005-01-21 11:20:00,47.4,47.44,47.4,47.43,9800.0,31.9922,32.0192,31.9922,32.0124,9800.0
2005-01-21 11:25:00,47.42,47.44,47.36,47.36,13300.0,32.0057,32.0192,31.9652,31.9652,13300.0
2005-01-21 11:30:00,47.39,47.4,47.35,47.35,8100.0,31.9854,31.9922,31.9584,31.9584,8100.0
2005-01-21 11:35:00,47.37,47.42,47.36,47.4,35800.0,31.9719,32.0057,31.9652,31.9922,35800.0
2005-01-21 11:40:00,47.42,47.43,47.4,47.42,6800.0,32.0057,32.0124,31.9922,32.0057,6800.0
2005-01-21 11:45:00,47.42,47.42,47.33,47.35,25100.0,32.0057,32.0057,31.9449,31.9584,25100.0
2005-01-21 11:50:00,47.36,47.37,47.31,47.31,12900.0,31.9652,31.9719,31.9314,31.9314,12900.0
2005-01-21 11:55:00,47.31,47.31,47.23,47.23,24000.0,31.9314,31.9314,31.8774,31.8774,24000.0
2005-01-21 12:00:00,47.21,47.25,47.19,47.2,28700.0,31.8639,31.8909,31.8504,31.8572,28700.0
2005-01-21 12:05:00,47.2,47.24,47.19,47.22,20200.0,31.8572,31.8842,31.8504,31.8707,20200.0
2005-01-21 12:10:00,47.23,47.23,47.2,47.21,12800.0,31.8774,31.8774,31.8572,31.8639,12800.0
2005-01-21 12:15:00,47.22,47.25,47.22,47.25,3300.0,31.8707,31.8909,31.8707,31.8909,3300.0
2005-01-21 12:20:00,47.23,47.28,47.23,47.28,10500.0,31.8774,31.9112,31.8774,31.9112,10500.0
2005-01-21 12:25:00,47.28,47.29,47.24,47.24,6500.0,31.9112,31.9179,31.8842,31.8842,6500.0
2005-01-21 12:30:00,47.25,47.25,47.22,47.23,10100.0,31.8909,31.8909,31.8707,31.8774,10100.0
2005-01-21 12:35:00,47.23,47.25,47.22,47.25,4100.0,31.8774,31.8909,31.8707,31.8909,4100.0
2005-01-21 12:40:00,47.25,47.25,47.19,47.2,52800.0,31.8909,31.8909,31.8504,31.8572,52800.0
2005-01-21 12:45:00,47.2,47.25,47.2,47.22,40300.0,31.8572,31.8909,31.8572,31.8707,40300.0
2005-01-21 12:50:00,47.21,47.22,47.18,47.2,68200.0,31.8639,31.8707,31.8437,31.8572,68200.0
2005-01-21 12:55:00,47.2,47.21,47.17,47.18,17100.0,31.8572,31.8639,31.8369,31.8437,17100.0
2005-01-21 13:00:00,47.18,47.18,47.01,47.01,75000.0,31.8437,31.8437,31.7289,31.7289,75000.0
2005-01-21 13:05:00,47.02,47.07,47.0,47.05,23600.0,31.7357,31.7694,31.7222,31.7559,23600.0
2005-01-21 13:10:00,47.05,47.07,47.0,47.04,27200.0,31.7559,31.7694,31.7222,31.7492,27200.0
2005-01-21 13:15:00,47.04,47.08,47.02,47.05,13300.0,31.7492,31.7762,31.7357,31.7559,13300.0
2005-01-21 13:20:00,47.06,47.08,47.04,47.08,6700.0,31.7627,31.7762,31.7492,31.7762,6700.0
2005-01-21 13:25:00,47.08,47.08,47.02,47.02,31300.0,31.7762,31.7762,31.7357,31.7357,31300.0
2005-01-21 13:30:00,47.03,47.04,47.0,47.0,22100.0,31.7424,31.7492,31.7222,31.7222,22100.0
2005-01-21 13:35:00,47.0,47.02,46.91,46.97,56300.0,31.7222,31.7357,31.6614,31.7019,56300.0
2005-01-21 13:40:00,46.96,46.99,46.89,46.95,32100.0,31.6952,31.7154,31.6479,31.6884,32100.0
2005-01-21 13:45:00,46.95,47.07,46.95,46.97,30700.0,31.6884,31.7694,31.6884,31.7019,30700.0
2005-01-21 13:50:00,46.96,46.96,46.79,46.84,48900.0,31.6952,31.6952,31.5805,31.6142,48900.0
2005-01-21 13:55:00,46.83,46.85,46.77,46.79,45800.0,31.6075,31.621,31.567,31.5805,45800.0
2005-01-21 14:00:00,46.79,46.85,46.78,46.79,34300.0,31.5805,31.621,31.5737,31.5805,34300.0
2005-01-21 14:05:00,46.8,46.82,46.78,46.82,24000.0,31.5872,31.6007,31.5737,31.6007,24000.0
2005-01-21 14:10:00,46.82,46.82,46.68,46.72,41800.0,31.6007,31.6007,31.5062,31.5332,41800.0
2005-01-21 14:15:00,46.72,46.74,46.67,46.68,15100.0,31.5332,31.5467,31.4995,31.5062,15100.0
2005-01-21 14:20:00,46.69,46.7,46.65,46.69,22300.0,31.513,31.5197,31.486,31.513,22300.0
2005-01-21 14:25:00,46.7,46.73,46.66,46.71,25700.0,31.5197,31.54,31.4927,31.5265,25700.0
2005-01-21 14:30:00,46.72,46.77,46.7,46.73,23300.0,31.5332,31.567,31.5197,31.54,23300.0
2005-01-21 14:35:00,46.74,46.79,46.72,46.75,22800.0,31.5467,31.5805,31.5332,31.5535,22800.0
2005-01-21 14:40:00,46.77,46.81,46.77,46.77,38600.0,31.567,31.594,31.567,31.567,38600.0
2005-01-21 14:45:00,46.77,46.79,46.67,46.73,23500.0,31.567,31.5805,31.4995,31.54,23500.0
2005-01-21 14:50:00,46.73,46.73,46.62,46.65,37500.0,31.54,31.54,31.4657,31.486,37500.0
2005-01-21 14:55:00,46.65,46.69,46.61,46.62,19300.0,31.486,31.513,31.459,31.4657,19300.0
2005-01-21 15:00:00,46.61,46.68,46.61,46.68,24600.0,31.459,31.5062,31.459,31.5062,24600.0
2005-01-21 15:05:00,46.69,46.69,46.6,46.61,23200.0,31.513,31.513,31.4522,31.459,23200.0
2005-01-21 15:10:00,46.61,46.61,46.47,46.5,90300.0,31.459,31.459,31.3645,31.3847,90300.0
2005-01-21 15:15:00,46.49,46.5,46.43,46.43,38000.0,31.378,31.3847,31.3375,31.3375,38000.0
2005-01-21 15:20:00,46.43,46.63,46.43,46.63,80700.0,31.3375,31.4725,31.3375,31.4725,80700.0
2005-01-21 15:25:00,46.63,46.66,46.6,46.64,30300.0,31.4725,31.4927,31.4522,31.4792,30300.0
2005-01-21 15:30:00,46.63,46.66,46.58,46.6,28700.0,31.4725,31.4927,31.4387,31.4522,28700.0
2005-01-21 15:35:00,46.6,46.62,46.59,46.61,22400.0,31.4522,31.4657,31.4455,31.459,22400.0
2005-01-21 15:40:00,46.6,46.61,46.53,46.55,50100.0,31.4522,31.459,31.405,31.4185,50100.0
2005-01-21 15:45:00,46.54,46.58,46.53,46.56,55200.0,31.4117,31.4387,31.405,31.4252,55200.0
2005-01-21 15:50:00,46.57,46.63,46.56,46.61,74700.0,31.432,31.4725,31.4252,31.459,74700.0
2005-01-21 15:55:00,46.61,46.66,46.5,46.5,111400.0,31.459,31.4927,31.3847,31.3847,111400.0
2005-01-24 09:30:00,46.6,46.86,46.5,46.86,328400.0,31.4522,31.6277,31.3847,31.6277,328400.0
2005-01-24 09:35:00,46.86,47.0,46.82,46.99,43500.0,31.6277,31.7222,31.6007,31.7154,43500.0
2005-01-24 09:40:00,46.95,47.01,46.85,46.86,45600.0,31.6884,31.7289,31.621,31.6277,45600.0
2005-01-24 09:45:00,46.86,46.89,46.78,46.84,30600.0,31.6277,31.6479,31.5737,31.6142,30600.0
2005-01-24 09:50:00,46.84,46.87,46.64,46.67,62000.0,31.6142,31.6344,31.4792,31.4995,62000.0
2005-01-24 09:55:00,46.67,46.75,46.65,46.66,27700.0,31.4995,31.5535,31.486,31.4927,27700.0
2005-01-24 10:00:00,46.67,46.78,46.65,46.78,33300.0,31.4995,31.5737,31.486,31.5737,33300.0
2005-01-24 10:05:00,46.76,46.76,46.65,46.65,23500.0,31.5602,31.5602,31.486,31.486,23500.0
2005-01-24 10:10:00,46.66,46.73,46.61,46.7,39400.0,31.4927,31.54,31.459,31.5197,39400.0
2005-01-24 10:15:00,46.7,46.88,46.68,46.83,55500.0,31.5197,31.6412,31.5062,31.6075,55500.0
2005-01-24 10:20:00,46.83,46.87,46.72,46.77,22500.0,31.6075,31.6344,31.5332,31.567,22500.0
2005-01-24 10:25:00,46.78,46.8,46.68,46.72,18400.0,31.5737,31.5872,31.5062,31.5332,18400.0
2005-01-24 10:30:00,46.72,46.85,46.65,46.81,35800.0,31.5332,31.621,31.486,31.594,35800.0
2005-01-24 10:35:00,46.81,46.92,46.78,46.88,32200.0,31.594,31.6682,31.5737,31.6412,32200.0
2005-01-24 10:40:00,46.88,46.91,46.87,46.88,16500.0,31.6412,31.6614,31.6344,31.6412,16500.0
2005-01-24 10:45:00,46.88,46.92,46.7,46.92,20900.0,31.6412,31.6682,31.5197,31.6682,20900.0
2005-01-24 10:50:00,46.91,46.91,46.7,46.7,18800.0,31.6614,31.6614,31.5197,31.5197,18800.0
2005-01-24 10:55:00,46.67,46.82,46.6,46.82,29700.0,31.4995,31.6007,31.4522,31.6007,29700.0
2005-01-24 11:00:00,46.81,46.89,46.78,46.79,19500.0,31.594,31.6479,31.5737,31.5805,19500.0
2005-01-24 11:05:00,46.8,46.84,46.7,46.81,20500.0,31.5872,31.6142,31.5197,31.594,20500.0
2005-01-24 11:10:00,46.83,46.84,46.78,46.78,14900.0,31.6075,31.6142,31.5737,31.5737,14900.0
2005-01-24 11:15:00,46.77,46.99,46.76,46.97,32100.0,31.567,31.7154,31.5602,31.7019,32100.0
2005-01-24 11:20:00,46.97,47.04,46.94,47.0,31600.0,31.7019,31.7492,31.6817,31.7222,31600.0
2005-01-24 11:25:00,47.0,47.05,46.98,46.98,11600.0,31.7222,31.7559,31.7087,31.7087,11600.0
2005-01-24 11:30:00,47.0,47.05,46.98,47.05,16100.0,31.7222,31.7559,31.7087,31.7559,16100.0
2005-01-24 11:35:00,47.03,47.08,46.97,46.99,10800.0,31.7424,31.7762,31.7019,31.7154,10800.0
2005-01-24 11:40:00,46.94,46.97,46.85,46.92,20000.0,31.6817,31.7019,31.621,31.6682,20000.0
2005-01-24 11:45:00,46.93,46.97,46.89,46.97,7400.0,31.6749,31.7019,31.6479,31.7019,7400.0
2005-01-24 11:50:00,46.97,47.04,46.97,47.01,13500.0,31.7019,31.7492,31.7019,31.7289,13500.0
2005-01-24 11:55:00,47.0,47.03,47.0,47.03,19000.0,31.7222,31.7424,31.7222,31.7424,19000.0
2005-01-24 12:00:00,47.02,47.15,47.01,47.11,26900.0,31.7357,31.8234,31.7289,31.7964,26900.0
2005-01-24 12:05:00,47.12,47.12,47.1,47.1,19500.0,31.8032,31.8032,31.7897,31.7897,19500.0
2005-01-24 12:10:00,47.1,47.11,47.03,47.07,29700.0,31.7897,31.7964,31.7424,31.7694,29700.0
2005-01-24 12:15:00,47.07,47.08,47.0,47.04,18900.0,31.7694,31.7762,31.7222,31.7492,18900.0
2005-01-24 12:20:00,47.04,47.1,47.03,47.07,17000.0,31.7492,31.7897,31.7424,31.7694,17000.0
2005-01-24 12:25:00,47.07,47.07,46.99,46.99,12600.0,31.7694,31.7694,31.7154,31.7154,12600.0
2005-01-24 12:30:00,46.98,47.01,46.87,47.01,19200.0,31.7087,31.7289,31.6344,31.7289,19200.0
2005-01-24 12:35:00,47.01,47.03,46.87,46.87,12900.0,31.7289,31.7424,31.6344,31.6344,12900.0
2005-01-24 12:40:00,46.9,47.01,46.89,46.99,18800.0,31.6547,31.7289,31.6479,31.7154,18800.0
2005-01-24 12:45:00,46.95,47.01,46.95,47.0,14600.0,31.6884,31.7289,31.6884,31.7222,14600.0
2005-01-24 12:50:00,46.98,47.01,46.96,47.01,9200.0,31.7087,31.7289,31.6952,31.7289,9200.0
2005-01-24 12:55:00,47.01,47.01,46.94,46.94,8400.0,31.7289,31.7289,31.6817,31.6817,8400.0
2005-01-24 13:00:00,46.97,47.11,46.97,47.06,26500.0,31.7019,31.7964,31.7019,31.7627,26500.0
2005-01-24 13:05:00,47.07,47.1,47.06,47.06,14300.0,31.7694,31.7897,31.7627,31.7627,14300.0
2005-01-24 13:10:00,47.06,47.1,47.06,47.1,17900.0,31.7627,31.7897,31.7627,31.7897,17900.0
2005-01-24 13:15:00,47.1,47.13,47.08,47.13,11400.0,31.7897,31.8099,31.7762,31.8099,11400.0
2005-01-24 13:20:00,47.12,47.13,46.98,47.0,26900.0,31.8032,31.8099,31.7087,31.7222,26900.0
2005-01-24 13:25:00,47.0,47.06,47.0,47.02,9500.0,31.7222,31.7627,31.7222,31.7357,9500.0
2005-01-24 13:30:00,47.02,47.02,46.96,46.97,4700.0,31.7357,31.7357,31.6952,31.7019,4700.0
2005-01-24 13:35:00,46.96,46.98,46.86,46.87,11500.0,31.6952,31.7087,31.6277,31.6344,11500.0
2005-01-24 13:40:00,46.86,46.9,46.81,46.83,14600.0,31.6277,31.6547,31.594,31.6075,14600.0
2005-01-24 13:45:00,46.84,46.85,46.7,46.75,17500.0,31.6142,31.621,31.5197,31.5535,17500.0
2005-01-24 13:50:00,46.75,46.82,46.75,46.81,5600.0,31.5535,31.6007,31.5535,31.594,5600.0
2005-01-24 13:55:00,46.8,46.85,46.75,46.82,20700.0,31.5872,31.621,31.5535,31.6007,20700.0
2005-01-24 14:00:00,46.84,46.92,46.82,46.86,17500.0,31.6142,31.6682,31.6007,31.6277,17500.0
2005-01-24 14:05:00,46.88,46.91,46.86,46.91,6300.0,31.6412,31.6614,31.6277,31.6614,6300.0
2005-01-24 14:10:00,46.89,46.89,46.86,46.86,2900.0,31.6479,31.6479,31.6277,31.6277,2900.0
2005-01-24 14:15:00,46.87,46.9,46.83,46.9,17300.0,31.6344,31.6547,31.6075,31.6547,17300.0
2005-01-24 14:20:00,46.91,46.91,46.87,46.89,4500.0,31.6614,31.6614,31.6344,31.6479,4500.0
2005-01-24 14:25:00,46.87,46.87,46.73,46.73,11600.0,31.6344,31.6344,31.54,31.54,11600.0
2005-01-24 14:30:00,46.75,46.77,46.7,46.75,12700.0,31.5535,31.567,31.5197,31.5535,12700.0
2005-01-24 14:35:00,46.76,46.8,46.68,46.78,18000.0,31.5602,31.5872,31.5062,31.5737,18000.0
2005-01-24 14:40:00,46.78,46.81,46.73,46.79,17700.0,31.5737,31.594,31.54,31.5805,17700.0
2005-01-24 14:45:00,46.82,46.89,46.8,46.83,9500.0,31.6007,31.6479,31.5872,31.6075,9500.0
2005-01-24 14:50:00,46.83,46.85,46.79,46.79,8200.0,31.6075,31.621,31.5805,31.5805,8200.0
2005-01-24 14:55:00,46.8,46.8,46.61,46.63,34200.0,31.5872,31.5872,31.459,31.4725,34200.0
2005-01-24 15:00:00,46.63,46.68,46.61,46.63,19300.0,31.4725,31.5062,31.459,31.4725,19300.0
2005-01-24 15:05:00,46.63,46.78,46.62,46.78,29300.0,31.4725,31.5737,31.4657,31.5737,29300.0
2005-01-24 15:10:00,46.77,46.78,46.66,46.74,31800.0,31.567,31.5737,31.4927,31.5467,31800.0
2005-01-24 15:15:00,46.74,46.77,46.69,46.69,13900.0,31.5467,31.567,31.513,31.513,13900.0
2005-01-24 15:20:00,46.69,46.69,46.61,46.64,22600.0,31.513,31.513,31.459,31.4792,22600.0
2005-01-24 15:25:00,46.65,46.71,46.64,46.71,14700.0,31.486,31.5265,31.4792,31.5265,14700.0
2005-01-24 15:30:00,46.71,46.73,46.6,46.63,31500.0,31.5265,31.54,31.4522,31.4725,31500.0
2005-01-24 15:35:00,46.62,46.64,46.6,46.62,35300.0,31.4657,31.4792,31.4522,31.4657,35300.0
2005-01-24 15:40:00,46.61,46.66,46.49,46.57,64500.0,31.459,31.4927,31.378,31.432,64500.0
2005-01-24 15:45:00,46.55,46.59,46.33,46.36,113200.0,31.4185,31.4455,31.27,31.2902,113200.0
2005-01-24 15:50:00,46.37,46.52,46.34,46.36,59700.0,31.297,31.3982,31.2767,31.2902,59700.0
2005-01-24 15:55:00,46.37,46.42,46.33,46.42,97000.0,31.297,31.3307,31.27,31.3307,97000.0
2005-01-25 09:30:00,46.9,46.9,46.67,46.69,73700.0,31.6547,31.6547,31.4995,31.513,73700.0
2005-01-25 09:35:00,46.69,46.89,46.67,46.76,68600.0,31.513,31.6479,31.4995,31.5602,68600.0
2005-01-25 09:40:00,46.76,46.85,46.76,46.84,19900.0,31.5602,31.621,31.5602,31.6142,19900.0
2005-01-25 09:45:00,46.84,46.87,46.71,46.76,23900.0,31.6142,31.6344,31.5265,31.5602,23900.0
2005-01-25 09:50:00,46.77,46.77,46.6,46.6,34300.0,31.567,31.567,31.4522,31.4522,34300.0
2005-01-25 09:55:00,46.6,46.7,46.58,46.65,30500.0,31.4522,31.5197,31.4387,31.486,30500.0
2005-01-25 10:00:00,46.65,46.7,46.58,46.65,43300.0,31.486,31.5197,31.4387,31.486,43300.0
2005-01-25 10:05:00,46.63,46.66,46.53,46.65,24100.0,31.4725,31.4927,31.405,31.486,24100.0
2005-01-25 10:10:00,46.65,46.65,46.52,46.61,20400.0,31.486,31.486,31.3982,31.459,20400.0
2005-01-25 10:15:00,46.61,46.8,46.53,46.8,37600.0,31.459,31.5872,31.405,31.5872,37600.0
2005-01-25 10:20:00,46.81,46.83,46.77,46.8,62700.0,31.594,31.6075,31.567,31.5872,62700.0
2005-01-25 10:25:00,46.81,46.92,46.8,46.88,33900.0,31.594,31.6682,31.5872,31.6412,33900.0
2005-01-25 10:30:00,46.88,46.92,46.87,46.92,18600.0,31.6412,31.6682,31.6344,31.6682,18600.0
2005-01-25 10:35:00,46.92,46.93,44.91,46.92,16600.0,31.6682,31.6749,30.3116,31.6682,16600.0
2005-01-25 10:40:00,46.92,46.93,46.87,46.91,26300.0,31.6682,31.6749,31.6344,31.6614,26300.0
2005-01-25 10:45:00,46.92,46.94,46.91,46.93,10300.0,31.6682,31.6817,31.6614,31.6749,10300.0
2005-01-25 10:50:00,46.93,46.93,46.82,46.83,29900.0,31.6749,31.6749,31.6007,31.6075,29900.0
2005-01-25 10:55:00,46.83,46.9,46.78,46.9,21200.0,31.6075,31.6547,31.5737,31.6547,21200.0
2005-01-25 11:00:00,46.89,46.9,46.86,46.88,10200.0,31.6479,31.6547,31.6277,31.6412,10200.0
2005-01-25 11:05:00,46.88,46.95,46.87,46.95,15400.0,31.6412,31.6884,31.6344,31.6884,15400.0
2005-01-25 11:10:00,46.95,46.96,46.91,46.96,8700.0,31.6884,31.6952,31.6614,31.6952,8700.0
2005-01-25 11:15:00,46.94,46.97,46.92,46.96,19700.0,31.6817,31.7019,31.6682,31.6952,19700.0
2005-01-25 11:20:00,46.96,47.0,46.94,46.99,23100.0,31.6952,31.7222,31.6817,31.7154,23100.0
2005-01-25 11:25:00,47.0,47.08,46.99,47.06,34200.0,31.7222,31.7762,31.7154,31.7627,34200.0
2005-01-25 11:30:00,47.07,47.15,47.07,47.12,21400.0,31.7694,31.8234,31.7694,31.8032,21400.0
2005-01-25 11:35:00,47.11,47.11,47.06,47.09,26000.0,31.7964,31.7964,31.7627,31.7829,26000.0
2005-01-25 11:40:00,47.08,47.09,47.03,47.04,24200.0,31.7762,31.7829,31.7424,31.7492,24200.0
2005-01-25 11:45:00,47.03,47.03,46.94,46.99,29100.0,31.7424,31.7424,31.6817,31.7154,29100.0
2005-01-25 11:50:00,47.0,47.0,46.93,47.0,17500.0,31.7222,31.7222,31.6749,31.7222,17500.0
2005-01-25 11:55:00,46.99,47.05,46.99,47.04,13700.0,31.7154,31.7559,31.7154,31.7492,13700.0
2005-01-25 12:00:00,47.05,47.05,46.98,46.99,11700.0,31.7559,31.7559,31.7087,31.7154,11700.0
2005-01-25 12:05:00,46.99,47.04,46.95,47.03,34100.0,31.7154,31.7492,31.6884,31.7424,34100.0
2005-01-25 12:10:00,47.04,47.04,46.96,47.0,11400.0,31.7492,31.7492,31.6952,31.7222,11400.0
2005-01-25 12:15:00,47.0,47.04,46.97,47.04,14000.0,31.7222,31.7492,31.7019,31.7492,14000.0
2005-01-25 12:20:00,47.05,47.09,47.03,47.09,15900.0,31.7559,31.7829,31.7424,31.7829,15900.0
2005-01-25 12:25:00,47.09,47.09,47.04,47.05,13200.0,31.7829,31.7829,31.7492,31.7559,13200.0
2005-01-25 12:30:00,47.06,47.06,47.04,47.05,8600.0,31.7627,31.7627,31.7492,31.7559,8600.0
2005-01-25 12:35:00,47.05,47.07,47.04,47.05,14700.0,31.7559,31.7694,31.7492,31.7559,14700.0
2005-01-25 12:40:00,47.05,47.08,47.04,47.04,13700.0,31.7559,31.7762,31.7492,31.7492,13700.0
2005-01-25 12:45:00,47.06,47.08,47.04,47.04,7800.0,31.7627,31.7762,31.7492,31.7492,7800.0
2005-01-25 12:50:00,47.05,47.05,47.03,47.03,10400.0,31.7559,31.7559,31.7424,31.7424,10400.0
2005-01-25 12:55:00,47.04,47.04,47.01,47.04,10800.0,31.7492,31.7492,31.7289,31.7492,10800.0
2005-01-25 13:00:00,47.02,47.09,47.01,47.07,11500.0,31.7357,31.7829,31.7289,31.7694,11500.0
2005-01-25 13:05:00,47.05,47.1,47.02,47.1,24100.0,31.7559,31.7897,31.7357,31.7897,24100.0
2005-01-25 13:10:00,47.09,47.12,47.09,47.11,25000.0,31.7829,31.8032,31.7829,31.7964,25000.0
2005-01-25 13:15:00,47.12,47.14,47.1,47.11,13300.0,31.8032,31.8167,31.7897,31.7964,13300.0
2005-01-25 13:20:00,47.1,47.11,47.06,47.11,40100.0,31.7897,31.7964,31.7627,31.7964,40100.0
2005-01-25 13:25:00,47.12,47.13,47.09,47.13,19200.0,31.8032,31.8099,31.7829,31.8099,19200.0
2005-01-25 13:30:00,47.12,47.14,47.1,47.1,12800.0,31.8032,31.8167,31.7897,31.7897,12800.0
2005-01-25 13:35:00,47.1,47.11,47.08,47.1,9300.0,31.7897,31.7964,31.7762,31.7897,9300.0
2005-01-25 13:40:00,47.09,47.13,47.08,47.12,13400.0,31.7829,31.8099,31.7762,31.8032,13400.0
2005-01-25 13:45:00,47.11,47.12,47.08,47.1,7000.0,31.7964,31.8032,31.7762,31.7897,7000.0
2005-01-25 13:50:00,47.11,47.13,47.11,47.12,11600.0,31.7964,31.8099,31.7964,31.8032,11600.0
2005-01-25 13:55:00,47.11,47.12,47.08,47.12,26000.0,31.7964,31.8032,31.7762,31.8032,26000.0
2005-01-25 14:00:00,47.1,47.11,47.09,47.09,5500.0,31.7897,31.7964,31.7829,31.7829,5500.0
2005-01-25 14:05:00,47.1,47.1,47.06,47.07,12900.0,31.7897,31.7897,31.7627,31.7694,12900.0
2005-01-25 14:10:00,47.08,47.11,47.07,47.11,7900.0,31.7762,31.7964,31.7694,31.7964,7900.0
2005-01-25 14:15:00,47.1,47.1,47.04,47.04,29500.0,31.7897,31.7897,31.7492,31.7492,29500.0
2005-01-25 14:20:00,47.04,47.05,46.97,47.0,46700.0,31.7492,31.7559,31.7019,31.7222,46700.0
2005-01-25 14:25:00,47.01,47.02,47.0,47.02,35200.0,31.7289,31.7357,31.7222,31.7357,35200.0
2005-01-25 14:30:00,47.02,47.08,47.01,47.06,22400.0,31.7357,31.7762,31.7289,31.7627,22400.0
2005-01-25 14:35:00,47.06,47.09,47.03,47.05,23900.0,31.7627,31.7829,31.7424,31.7559,23900.0
2005-01-25 14:40:00,47.05,47.07,47.04,47.07,6300.0,31.7559,31.7694,31.7492,31.7694,6300.0
2005-01-25 14:45:00,47.08,47.09,47.06,47.06,10300.0,31.7762,31.7829,31.7627,31.7627,10300.0
2005-01-25 14:50:00,47.06,47.1,47.05,47.09,18300.0,31.7627,31.7897,31.7559,31.7829,18300.0
2005-01-25 14:55:00,47.09,47.13,47.07,47.11,15500.0,31.7829,31.8099,31.7694,31.7964,15500.0
2005-01-25 15:00:00,47.11,47.15,47.07,47.1,17200.0,31.7964,31.8234,31.7694,31.7897,17200.0
2005-01-25 15:05:00,47.09,47.12,47.09,47.11,28700.0,31.7829,31.8032,31.7829,31.7964,28700.0
2005-01-25 15:10:00,47.11,47.15,47.07,47.12,22500.0,31.7964,31.8234,31.7694,31.8032,22500.0
2005-01-25 15:15:00,47.11,47.12,47.06,47.12,53400.0,31.7964,31.8032,31.7627,31.8032,53400.0
2005-01-25 15:20:00,47.11,47.12,47.05,47.09,88400.0,31.7964,31.8032,31.7559,31.7829,88400.0
2005-01-25 15:25:00,47.09,47.1,47.06,47.08,30800.0,31.7829,31.7897,31.7627,31.7762,30800.0
2005-01-25 15:30:00,47.08,47.12,47.06,47.09,52500.0,31.7762,31.8032,31.7627,31.7829,52500.0
2005-01-25 15:35:00,47.1,47.12,47.08,47.12,21100.0,31.7897,31.8032,31.7762,31.8032,21100.0
2005-01-25 15:40:00,47.11,47.13,47.03,47.11,84700.0,31.7964,31.8099,31.7424,31.7964,84700.0
2005-01-25 15:45:00,47.1,47.13,47.1,47.13,27400.0,31.7897,31.8099,31.7897,31.8099,27400.0
2005-01-25 15:50:00,47.12,47.15,47.11,47.12,45000.0,31.8032,31.8234,31.7964,31.8032,45000.0
2005-01-25 15:55:00,47.11,47.14,47.1,47.1,62700.0,31.7964,31.8167,31.7897,31.7897,62700.0
2005-01-26 09:30:00,47.2,47.5,47.18,47.33,88400.0,31.8572,32.0597,31.8437,31.9449,88400.0
2005-01-26 09:35:00,47.32,47.38,47.26,47.29,40100.0,31.9382,31.9787,31.8977,31.9179,40100.0
2005-01-26 09:40:00,47.28,47.33,47.25,47.27,37300.0,31.9112,31.9449,31.8909,31.9044,37300.0
2005-01-26 09:45:00,47.27,47.35,47.25,47.25,27500.0,31.9044,31.9584,31.8909,31.8909,27500.0
2005-01-26 09:50:00,47.25,47.35,47.2,47.34,37100.0,31.8909,31.9584,31.8572,31.9517,37100.0
2005-01-26 09:55:00,47.35,47.36,47.24,47.25,26500.0,31.9584,31.9652,31.8842,31.8909,26500.0
2005-01-26 10:00:00,47.25,47.36,47.24,47.31,24500.0,31.8909,31.9652,31.8842,31.9314,24500.0
2005-01-26 10:05:00,47.3,47.36,47.29,47.29,16200.0,31.9247,31.9652,31.9179,31.9179,16200.0
2005-01-26 10:10:00,47.31,47.35,47.25,47.28,26700.0,31.9314,31.9584,31.8909,31.9112,26700.0
2005-01-26 10:15:00,47.25,47.4,47.25,47.35,57500.0,31.8909,31.9922,31.8909,31.9584,57500.0
2005-01-26 10:20:00,47.36,47.39,47.3,47.33,17500.0,31.9652,31.9854,31.9247,31.9449,17500.0
2005-01-26 10:25:00,47.33,47.39,47.32,47.39,7400.0,31.9449,31.9854,31.9382,31.9854,7400.0
2005-01-26 10:30:00,47.39,47.39,47.25,47.31,31900.0,31.9854,31.9854,31.8909,31.9314,31900.0
2005-01-26 10:35:00,47.32,47.39,47.26,47.34,17900.0,31.9382,31.9854,31.8977,31.9517,17900.0
2005-01-26 10:40:00,47.37,47.42,47.35,47.41,24400.0,31.9719,32.0057,31.9584,31.9989,24400.0
2005-01-26 10:45:00,47.42,47.42,47.36,47.39,18500.0,32.0057,32.0057,31.9652,31.9854,18500.0
2005-01-26 10:50:00,47.36,47.46,47.36,47.39,42500.0,31.9652,32.0327,31.9652,31.9854,42500.0
2005-01-26 10:55:00,47.4,47.4,47.36,47.37,29900.0,31.9922,31.9922,31.9652,31.9719,29900.0
2005-01-26 11:00:00,47.36,47.51,47.34,47.49,40700.0,31.9652,32.0664,31.9517,32.0529,40700.0
2005-01-26 11:05:00,47.49,47.49,47.35,47.46,45800.0,32.0529,32.0529,31.9584,32.0327,45800.0
2005-01-26 11:10:00,47.45,47.46,47.35,47.36,19500.0,32.0259,32.0327,31.9584,31.9652,19500.0
2005-01-26 11:15:00,47.38,47.4,47.35,47.37,11900.0,31.9787,31.9922,31.9584,31.9719,11900.0
2005-01-26 11:20:00,47.37,47.38,47.25,47.32,43600.0,31.9719,31.9787,31.8909,31.9382,43600.0
2005-01-26 11:25:00,47.32,47.36,47.3,47.3,18800.0,31.9382,31.9652,31.9247,31.9247,18800.0
2005-01-26 11:30:00,47.3,47.35,47.3,47.32,34800.0,31.9247,31.9584,31.9247,31.9382,34800.0
2005-01-26 11:35:00,47.33,47.38,47.29,47.32,30800.0,31.9449,31.9787,31.9179,31.9382,30800.0
2005-01-26 11:40:00,47.33,47.35,47.3,47.35,7300.0,31.9449,31.9584,31.9247,31.9584,7300.0
2005-01-26 11:45:00,47.34,47.41,47.25,47.35,48100.0,31.9517,31.9989,31.8909,31.9584,48100.0
2005-01-26 11:50:00,47.37,47.39,47.31,47.34,13800.0,31.9719,31.9854,31.9314,31.9517,13800.0
2005-01-26 11:55:00,47.34,47.42,47.31,47.4,17200.0,31.9517,32.0057,31.9314,31.9922,17200.0
2005-01-26 12:00:00,47.4,47.42,47.38,47.39,19600.0,31.9922,32.0057,31.9787,31.9854,19600.0
2005-01-26 12:05:00,47.39,47.41,47.36,47.39,6500.0,31.9854,31.9989,31.9652,31.9854,6500.0
2005-01-26 12:10:00,47.37,47.48,47.36,47.47,24700.0,31.9719,32.0462,31.9652,32.0394,24700.0
2005-01-26 12:15:00,47.46,47.46,47.45,47.45,2900.0,32.0327,32.0327,32.0259,32.0259,2900.0
2005-01-26 12:20:00,47.46,47.47,47.43,47.45,14200.0,32.0327,32.0394,32.0124,32.0259,14200.0
2005-01-26 12:25:00,47.45,47.49,47.42,47.42,16900.0,32.0259,32.0529,32.0057,32.0057,16900.0
2005-01-26 12:30:00,47.43,47.43,47.4,47.4,11800.0,32.0124,32.0124,31.9922,31.9922,11800.0
2005-01-26 12:35:00,47.4,47.45,47.4,47.42,11300.0,31.9922,32.0259,31.9922,32.0057,11300.0
2005-01-26 12:40:00,47.42,47.48,47.41,47.42,31400.0,32.0057,32.0462,31.9989,32.0057,31400.0
2005-01-26 12:45:00,47.42,47.45,47.4,47.42,13200.0,32.0057,32.0259,31.9922,32.0057,13200.0
2005-01-26 12:50:00,47.42,47.44,47.39,47.41,88300.0,32.0057,32.0192,31.9854,31.9989,88300.0
2005-01-26 12:55:00,47.4,47.43,47.4,47.41,18600.0,31.9922,32.0124,31.9922,31.9989,18600.0
2005-01-26 13:00:00,47.4,47.44,47.4,47.44,11800.0,31.9922,32.0192,31.9922,32.0192,11800.0
2005-01-26 13:05:00,47.44,47.44,47.39,47.39,20600.0,32.0192,32.0192,31.9854,31.9854,20600.0
2005-01-26 13:10:00,47.4,47.44,47.39,47.42,12200.0,31.9922,32.0192,31.9854,32.0057,12200.0
2005-01-26 13:15:00,47.42,47.43,47.39,47.39,20300.0,32.0057,32.0124,31.9854,31.9854,20300.0
2005-01-26 13:20:00,47.39,47.43,47.39,47.42,12300.0,31.9854,32.0124,31.9854,32.0057,12300.0
2005-01-26 13:25:00,47.41,47.41,47.38,47.4,23700.0,31.9989,31.9989,31.9787,31.9922,23700.0
2005-01-26 13:30:00,47.4,47.4,47.35,47.36,17200.0,31.9922,31.9922,31.9584,31.9652,17200.0
2005-01-26 13:35:00,47.36,47.4,47.33,47.38,37500.0,31.9652,31.9922,31.9449,31.9787,37500.0
2005-01-26 13:40:00,47.4,47.43,47.36,47.42,34500.0,31.9922,32.0124,31.9652,32.0057,34500.0
2005-01-26 13:45:00,47.42,47.47,47.36,47.36,13000.0,32.0057,32.0394,31.9652,31.9652,13000.0
2005-01-26 13:50:00,47.38,47.46,47.37,47.46,22500.0,31.9787,32.0327,31.9719,32.0327,22500.0
2005-01-26 13:55:00,47.45,47.5,47.44,47.45,24800.0,32.0259,32.0597,32.0192,32.0259,24800.0
2005-01-26 14:00:00,47.45,47.49,47.41,47.44,118400.0,32.0259,32.0529,31.9989,32.0192,118400.0
2005-01-26 14:05:00,47.43,47.44,47.41,47.42,24500.0,32.0124,32.0192,31.9989,32.0057,24500.0
2005-01-26 14:10:00,47.42,47.43,47.39,47.4,29100.0,32.0057,32.0124,31.9854,31.9922,29100.0
2005-01-26 14:15:00,47.41,47.43,47.39,47.41,34200.0,31.9989,32.0124,31.9854,31.9989,34200.0
2005-01-26 14:20:00,47.42,47.42,47.39,47.42,33600.0,32.0057,32.0057,31.9854,32.0057,33600.0
2005-01-26 14:25:00,47.42,47.43,47.4,47.41,16400.0,32.0057,32.0124,31.9922,31.9989,16400.0
2005-01-26 14:30:00,47.41,47.42,47.41,47.41,18500.0,31.9989,32.0057,31.9989,31.9989,18500.0
2005-01-26 14:35:00,47.41,47.43,47.41,47.43,17800.0,31.9989,32.0124,31.9989,32.0124,17800.0
2005-01-26 14:40:00,47.43,47.43,47.4,47.41,25600.0,32.0124,32.0124,31.9922,31.9989,25600.0
2005-01-26 14:45:00,47.41,47.45,47.39,47.42,35900.0,31.9989,32.0259,31.9854,32.0057,35900.0
2005-01-26 14:50:00,47.42,47.43,47.4,47.42,20400.0,32.0057,32.0124,31.9922,32.0057,20400.0
2005-01-26 14:55:00,47.42,47.43,47.4,47.41,19800.0,32.0057,32.0124,31.9922,31.9989,19800.0
2005-01-26 15:00:00,47.4,47.41,47.38,47.38,32400.0,31.9922,31.9989,31.9787,31.9787,32400.0
2005-01-26 15:05:00,47.38,47.4,47.38,47.4,33800.0,31.9787,31.9922,31.9787,31.9922,33800.0
2005-01-26 15:10:00,47.39,47.4,47.34,47.38,74300.0,31.9854,31.9922,31.9517,31.9787,74300.0
2005-01-26 15:15:00,47.38,47.39,47.31,47.35,57000.0,31.9787,31.9854,31.9314,31.9584,57000.0
2005-01-26 15:20:00,47.34,47.4,47.34,47.39,42200.0,31.9517,31.9922,31.9517,31.9854,42200.0
2005-01-26 15:25:00,47.39,47.4,47.36,47.36,21600.0,31.9854,31.9922,31.9652,31.9652,21600.0
2005-01-26 15:30:00,47.36,47.38,47.32,47.37,41100.0,31.9652,31.9787,31.9382,31.9719,41100.0
2005-01-26 15:35:00,47.37,47.42,47.37,47.42,49900.0,31.9719,32.0057,31.9719,32.0057,49900.0
2005-01-26 15:40:00,47.4,47.42,47.35,47.4,34700.0,31.9922,32.0057,31.9584,31.9922,34700.0
2005-01-26 15:45:00,47.39,47.41,47.38,47.4,66500.0,31.9854,31.9989,31.9787,31.9922,66500.0
2005-01-26 15:50:00,47.41,47.42,47.38,47.38,53100.0,31.9989,32.0057,31.9787,31.9787,53100.0
2005-01-26 15:55:00,47.39,47.39,47.26,47.26,119600.0,31.9854,31.9854,31.8977,31.8977,119600.0
2005-01-27 09:30:00,47.24,47.25,47.05,47.14,97300.0,31.8842,31.8909,31.7559,31.8167,97300.0
2005-01-27 09:35:00,47.14,47.26,47.05,47.18,32800.0,31.8167,31.8977,31.7559,31.8437,32800.0
2005-01-27 09:40:00,47.2,47.24,47.13,47.17,17200.0,31.8572,31.8842,31.8099,31.8369,17200.0
2005-01-27 09:45:00,47.18,47.26,47.18,47.26,23200.0,31.8437,31.8977,31.8437,31.8977,23200.0
2005-01-27 09:50:00,47.27,47.41,47.27,47.37,33000.0,31.9044,31.9989,31.9044,31.9719,33000.0
2005-01-27 09:55:00,47.38,47.48,47.38,47.47,19200.0,31.9787,32.0462,31.9787,32.0394,19200.0
2005-01-27 10:00:00,47.47,47.59,47.4,47.55,37600.0,32.0394,32.1204,31.9922,32.0934,37600.0
2005-01-27 10:05:00,47.55,47.59,47.51,47.52,29200.0,32.0934,32.1204,32.0664,32.0732,29200.0
2005-01-27 10:10:00,47.51,47.51,47.35,47.36,591200.0,32.0664,32.0664,31.9584,31.9652,591200.0
2005-01-27 10:15:00,47.36,47.38,47.31,47.35,28200.0,31.9652,31.9787,31.9314,31.9584,28200.0
2005-01-27 10:20:00,47.35,47.37,47.31,47.32,12400.0,31.9584,31.9719,31.9314,31.9382,12400.0
2005-01-27 10:25:00,47.33,47.38,47.29,47.35,50600.0,31.9449,31.9787,31.9179,31.9584,50600.0
2005-01-27 10:30:00,47.35,47.4,47.32,47.4,30700.0,31.9584,31.9922,31.9382,31.9922,30700.0
2005-01-27 10:35:00,47.41,47.49,47.36,47.47,11800.0,31.9989,32.0529,31.9652,32.0394,11800.0
2005-01-27 10:40:00,47.48,47.57,47.46,47.46,13100.0,32.0462,32.1069,32.0327,32.0327,13100.0
2005-01-27 10:45:00,47.46,47.46,47.4,47.42,9100.0,32.0327,32.0327,31.9922,32.0057,9100.0
2005-01-27 10:50:00,47.42,47.5,47.41,47.47,9000.0,32.0057,32.0597,31.9989,32.0394,9000.0
2005-01-27 10:55:00,47.46,47.5,47.42,47.43,13700.0,32.0327,32.0597,32.0057,32.0124,13700.0
2005-01-27 11:00:00,47.43,47.46,47.41,47.43,10600.0,32.0124,32.0327,31.9989,32.0124,10600.0
2005-01-27 11:05:00,47.43,47.46,47.34,47.46,20300.0,32.0124,32.0327,31.9517,32.0327,20300.0
2005-01-27 11:10:00,47.46,47.5,47.41,47.48,5800.0,32.0327,32.0597,31.9989,32.0462,5800.0
2005-01-27 11:15:00,47.48,47.5,47.47,47.49,6800.0,32.0462,32.0597,32.0394,32.0529,6800.0
2005-01-27 11:20:00,47.49,47.54,47.48,47.52,44900.0,32.0529,32.0867,32.0462,32.0732,44900.0
2005-01-27 11:25:00,47.49,47.53,47.49,47.5,8500.0,32.0529,32.0799,32.0529,32.0597,8500.0
2005-01-27 11:30:00,47.5,47.6,47.49,47.59,17300.0,32.0597,32.1272,32.0529,32.1204,17300.0
2005-01-27 11:35:00,47.59,47.64,47.57,47.64,13500.0,32.1204,32.1542,32.1069,32.1542,13500.0
2005-01-27 11:40:00,47.63,47.69,47.63,47.67,31600.0,32.1474,32.1879,32.1474,32.1744,31600.0
2005-01-27 11:45:00,47.68,47.7,47.59,47.63,17100.0,32.1812,32.1946,32.1204,32.1474,17100.0
2005-01-27 11:50:00,47.64,47.65,47.61,47.62,14000.0,32.1542,32.1609,32.1339,32.1407,14000.0
2005-01-27 11:55:00,47.63,47.75,47.62,47.7,29500.0,32.1474,32.2284,32.1407,32.1946,29500.0
2005-01-27 12:00:00,47.7,47.78,47.68,47.78,13400.0,32.1946,32.2486,32.1812,32.2486,13400.0
2005-01-27 12:05:00,47.78,47.79,47.73,47.73,7400.0,32.2486,32.2554,32.2149,32.2149,7400.0
2005-01-27 12:10:00,47.75,47.77,47.65,47.66,13000.0,32.2284,32.2419,32.1609,32.1677,13000.0
2005-01-27 12:15:00,47.68,47.7,47.64,47.65,13200.0,32.1812,32.1946,32.1542,32.1609,13200.0
2005-01-27 12:20:00,47.66,47.66,47.57,47.6,9700.0,32.1677,32.1677,32.1069,32.1272,9700.0
2005-01-27 12:25:00,47.6,47.6,47.48,47.51,9300.0,32.1272,32.1272,32.0462,32.0664,9300.0
2005-01-27 12:30:00,47.48,47.53,47.45,47.51,15100.0,32.0462,32.0799,32.0259,32.0664,15100.0
2005-01-27 12:35:00,47.5,47.53,47.47,47.47,6100.0,32.0597,32.0799,32.0394,32.0394,6100.0
2005-01-27 12:40:00,47.5,47.54,47.49,47.53,8100.0,32.0597,32.0867,32.0529,32.0799,8100.0
2005-01-27 12:45:00,47.53,47.55,47.52,47.53,6600.0,32.0799,32.0934,32.0732,32.0799,6600.0
2005-01-27 12:50:00,47.54,47.56,47.5,47.5,12800.0,32.0867,32.1002,32.0597,32.0597,12800.0
2005-01-27 12:55:00,47.51,47.51,47.41,47.42,24700.0,32.0664,32.0664,31.9989,32.0057,24700.0
2005-01-27 13:00:00,47.43,47.43,47.36,47.39,18600.0,32.0124,32.0124,31.9652,31.9854,18600.0
2005-01-27 13:05:00,47.41,47.42,47.2,47.28,21000.0,31.9989,32.0057,31.8572,31.9112,21000.0
2005-01-27 13:10:00,47.28,47.3,47.2,47.2,14800.0,31.9112,31.9247,31.8572,31.8572,14800.0
2005-01-27 13:15:00,47.21,47.21,47.15,47.18,21700.0,31.8639,31.8639,31.8234,31.8437,21700.0
2005-01-27 13:20:00,47.18,47.23,47.17,47.21,8300.0,31.8437,31.8774,31.8369,31.8639,8300.0
2005-01-27 13:25:00,47.21,47.27,47.17,47.17,12400.0,31.8639,31.9044,31.8369,31.8369,12400.0
2005-01-27 13:30:00,47.16,47.2,47.14,47.18,7300.0,31.8302,31.8572,31.8167,31.8437,7300.0
2005-01-27 13:35:00,47.18,47.19,47.13,47.14,8400.0,31.8437,31.8504,31.8099,31.8167,8400.0
2005-01-27 13:40:00,47.15,47.16,47.08,47.12,15300.0,31.8234,31.8302,31.7762,31.8032,15300.0
2005-01-27 13:45:00,47.12,47.14,46.98,46.99,23900.0,31.8032,31.8167,31.7087,31.7154,23900.0
2005-01-27 13:50:00,46.97,47.01,46.93,47.01,14400.0,31.7019,31.7289,31.6749,31.7289,14400.0
2005-01-27 13:55:00,47.01,47.05,47.0,47.02,6600.0,31.7289,31.7559,31.7222,31.7357,6600.0
2005-01-27 14:00:00,47.03,47.04,47.0,47.01,8900.0,31.7424,31.7492,31.7222,31.7289,8900.0
2005-01-27 14:05:00,47.01,47.05,47.0,47.01,8100.0,31.7289,31.7559,31.7222,31.7289,8100.0
2005-01-27 14:10:00,47.02,47.07,47.02,47.06,6200.0,31.7357,31.7694,31.7357,31.7627,6200.0
2005-01-27 14:15:00,47.06,47.07,46.98,46.98,11900.0,31.7627,31.7694,31.7087,31.7087,11900.0
2005-01-27 14:20:00,46.98,47.05,46.98,46.99,6900.0,31.7087,31.7559,31.7087,31.7154,6900.0
2005-01-27 14:25:00,46.98,47.05,46.97,47.05,15100.0,31.7087,31.7559,31.7019,31.7559,15100.0
2005-01-27 14:30:00,47.07,47.12,47.06,47.1,9100.0,31.7694,31.8032,31.7627,31.7897,9100.0
2005-01-27 14:35:00,47.1,47.12,47.02,47.05,7800.0,31.7897,31.8032,31.7357,31.7559,7800.0
2005-01-27 14:40:00,47.06,47.12,47.05,47.12,9500.0,31.7627,31.8032,31.7559,31.8032,9500.0
2005-01-27 14:45:00,47.12,47.15,47.1,47.13,29000.0,31.8032,31.8234,31.7897,31.8099,29000.0
2005-01-27 14:50:00,47.14,47.21,47.12,47.17,22200.0,31.8167,31.8639,31.8032,31.8369,22200.0
2005-01-27 14:55:00,47.16,47.16,47.03,47.04,15100.0,31.8302,31.8302,31.7424,31.7492,15100.0
2005-01-27 15:00:00,47.05,47.14,47.04,47.04,15400.0,31.7559,31.8167,31.7492,31.7492,15400.0
2005-01-27 15:05:00,47.04,47.06,46.96,47.04,25300.0,31.7492,31.7627,31.6952,31.7492,25300.0
2005-01-27 15:10:00,47.04,47.16,47.03,47.15,24500.0,31.7492,31.8302,31.7424,31.8234,24500.0
2005-01-27 15:15:00,47.17,47.31,47.14,47.27,36000.0,31.8369,31.9314,31.8167,31.9044,36000.0
2005-01-27 15:20:00,47.27,47.31,47.24,47.29,26900.0,31.9044,31.9314,31.8842,31.9179,26900.0
2005-01-27 15:25:00,47.3,47.3,47.2,47.21,24000.0,31.9247,31.9247,31.8572,31.8639,24000.0
2005-01-27 15:30:00,47.19,47.28,47.17,47.24,25200.0,31.8504,31.9112,31.8369,31.8842,25200.0
2005-01-27 15:35:00,47.21,47.26,47.18,47.23,11200.0,31.8639,31.8977,31.8437,31.8774,11200.0
2005-01-27 15:40:00,47.23,47.28,47.16,47.16,30000.0,31.8774,31.9112,31.8302,31.8302,30000.0
2005-01-27 15:45:00,47.19,47.28,47.16,47.23,24100.0,31.8504,31.9112,31.8302,31.8774,24100.0
2005-01-27 15:50:00,47.23,47.24,47.14,47.16,18400.0,31.8774,31.8842,31.8167,31.8302,18400.0
2005-01-27 15:55:00,47.16,47.24,47.09,47.22,44200.0,31.8302,31.8842,31.7829,31.8707,44200.0
2005-01-28 09:30:00,47.16,47.25,46.8,46.87,80800.0,31.8302,31.8909,31.5872,31.6344,80800.0
2005-01-28 09:35:00,46.88,46.89,46.78,46.83,50700.0,31.6412,31.6479,31.5737,31.6075,50700.0
2005-01-28 09:40:00,46.82,46.85,46.73,46.73,31000.0,31.6007,31.621,31.54,31.54,31000.0
2005-01-28 09:45:00,46.73,46.76,46.71,46.74,33100.0,31.54,31.5602,31.5265,31.5467,33100.0
2005-01-28 09:50:00,46.74,46.76,46.69,46.72,37100.0,31.5467,31.5602,31.513,31.5332,37100.0
2005-01-28 09:55:00,46.73,46.8,46.72,46.74,18900.0,31.54,31.5872,31.5332,31.5467,18900.0
2005-01-28 10:00:00,46.74,46.83,46.73,46.83,18600.0,31.5467,31.6075,31.54,31.6075,18600.0
2005-01-28 10:05:00,46.83,46.86,46.8,46.84,20400.0,31.6075,31.6277,31.5872,31.6142,20400.0
2005-01-28 10:10:00,46.84,46.86,46.83,46.84,10600.0,31.6142,31.6277,31.6075,31.6142,10600.0
2005-01-28 10:15:00,46.86,46.96,46.83,46.96,23200.0,31.6277,31.6952,31.6075,31.6952,23200.0
2005-01-28 10:20:00,46.97,47.03,46.86,47.0,66500.0,31.7019,31.7424,31.6277,31.7222,66500.0
2005-01-28 10:25:00,46.99,47.0,46.92,46.92,12000.0,31.7154,31.7222,31.6682,31.6682,12000.0
2005-01-28 10:30:00,46.92,46.92,46.86,46.86,15600.0,31.6682,31.6682,31.6277,31.6277,15600.0
2005-01-28 10:35:00,46.86,46.91,46.81,46.91,12200.0,31.6277,31.6614,31.594,31.6614,12200.0
2005-01-28 10:40:00,46.91,47.03,46.91,46.94,59500.0,31.6614,31.7424,31.6614,31.6817,59500.0
2005-01-28 10:45:00,46.92,46.95,46.82,46.83,16200.0,31.6682,31.6884,31.6007,31.6075,16200.0
2005-01-28 10:50:00,46.83,46.85,46.71,46.73,24100.0,31.6075,31.621,31.5265,31.54,24100.0
2005-01-28 10:55:00,46.74,46.75,46.62,46.67,22800.0,31.5467,31.5535,31.4657,31.4995,22800.0
2005-01-28 11:00:00,46.66,46.69,46.6,46.66,28600.0,31.4927,31.513,31.4522,31.4927,28600.0
2005-01-28 11:05:00,46.66,46.67,46.61,46.62,42500.0,31.4927,31.4995,31.459,31.4657,42500.0
2005-01-28 11:10:00,46.64,46.64,46.6,46.63,26500.0,31.4792,31.4792,31.4522,31.4725,26500.0
2005-01-28 11:15:00,46.63,46.64,46.6,46.62,42300.0,31.4725,31.4792,31.4522,31.4657,42300.0
2005-01-28 11:20:00,46.62,46.63,46.6,46.62,66600.0,31.4657,31.4725,31.4522,31.4657,66600.0
2005-01-28 11:25:00,46.62,46.64,46.61,46.62,22900.0,31.4657,31.4792,31.459,31.4657,22900.0
2005-01-28 11:30:00,46.62,46.7,46.62,46.67,88800.0,31.4657,31.5197,31.4657,31.4995,88800.0
2005-01-28 11:35:00,46.69,46.72,46.62,46.68,22100.0,31.513,31.5332,31.4657,31.5062,22100.0
2005-01-28 11:40:00,46.69,46.69,46.62,46.66,16400.0,31.513,31.513,31.4657,31.4927,16400.0
2005-01-28 11:45:00,46.62,46.66,46.61,46.65,14400.0,31.4657,31.4927,31.459,31.486,14400.0
2005-01-28 11:50:00,46.63,46.65,46.6,46.63,14700.0,31.4725,31.486,31.4522,31.4725,14700.0
2005-01-28 11:55:00,46.63,46.71,46.63,46.67,22500.0,31.4725,31.5265,31.4725,31.4995,22500.0
2005-01-28 12:00:00,46.64,46.67,46.64,46.64,10800.0,31.4792,31.4995,31.4792,31.4792,10800.0
2005-01-28 12:05:00,46.66,46.68,46.64,46.65,5600.0,31.4927,31.5062,31.4792,31.486,5600.0
2005-01-28 12:10:00,46.64,46.68,46.62,46.65,8500.0,31.4792,31.5062,31.4657,31.486,8500.0
2005-01-28 12:15:00,46.66,46.68,46.63,46.68,4700.0,31.4927,31.5062,31.4725,31.5062,4700.0
2005-01-28 12:20:00,46.68,46.68,46.62,46.62,11300.0,31.5062,31.5062,31.4657,31.4657,11300.0
2005-01-28 12:25:00,46.62,46.63,46.6,46.61,4300.0,31.4657,31.4725,31.4522,31.459,4300.0
2005-01-28 12:30:00,46.61,46.63,46.61,46.62,6900.0,31.459,31.4725,31.459,31.4657,6900.0
2005-01-28 12:35:00,46.61,46.65,46.6,46.65,21500.0,31.459,31.486,31.4522,31.486,21500.0
2005-01-28 12:40:00,46.66,46.69,46.62,46.64,13000.0,31.4927,31.513,31.4657,31.4792,13000.0
2005-01-28 12:45:00,46.65,46.66,46.62,46.64,5000.0,31.486,31.4927,31.4657,31.4792,5000.0
2005-01-28 12:50:00,46.64,46.65,46.62,46.62,10500.0,31.4792,31.486,31.4657,31.4657,10500.0
2005-01-28 12:55:00,46.64,46.67,46.62,46.67,31700.0,31.4792,31.4995,31.4657,31.4995,31700.0
2005-01-28 13:00:00,46.67,46.69,46.63,46.65,16300.0,31.4995,31.513,31.4725,31.486,16300.0
2005-01-28 13:05:00,46.66,46.69,46.64,46.65,9100.0,31.4927,31.513,31.4792,31.486,9100.0
2005-01-28 13:10:00,46.65,46.72,46.65,46.7,38000.0,31.486,31.5332,31.486,31.5197,38000.0
2005-01-28 13:15:00,46.7,46.81,46.7,46.79,25500.0,31.5197,31.594,31.5197,31.5805,25500.0
2005-01-28 13:20:00,46.79,46.79,46.71,46.72,11400.0,31.5805,31.5805,31.5265,31.5332,11400.0
2005-01-28 13:25:00,46.72,46.82,46.72,46.75,35000.0,31.5332,31.6007,31.5332,31.5535,35000.0
2005-01-28 13:30:00,46.77,46.78,46.73,46.73,18400.0,31.567,31.5737,31.54,31.54,18400.0
2005-01-28 13:35:00,46.73,46.74,46.7,46.71,20000.0,31.54,31.5467,31.5197,31.5265,20000.0
2005-01-28 13:40:00,46.71,46.72,46.67,46.7,24000.0,31.5265,31.5332,31.4995,31.5197,24000.0
2005-01-28 13:45:00,46.71,46.76,46.7,46.76,24200.0,31.5265,31.5602,31.5197,31.5602,24200.0
2005-01-28 13:50:00,46.73,46.77,46.69,46.75,25100.0,31.54,31.567,31.513,31.5535,25100.0
2005-01-28 13:55:00,46.76,46.76,46.7,46.71,36800.0,31.5602,31.5602,31.5197,31.5265,36800.0
2005-01-28 14:00:00,46.7,46.7,46.7,46.7,18200.0,31.5197,31.5197,31.5197,31.5197,18200.0
2005-01-28 14:05:00,46.7,46.75,46.7,46.72,35900.0,31.5197,31.5535,31.5197,31.5332,35900.0
2005-01-28 14:10:00,46.72,46.75,46.71,46.75,17100.0,31.5332,31.5535,31.5265,31.5535,17100.0
2005-01-28 14:15:00,46.74,46.81,46.71,46.8,23600.0,31.5467,31.594,31.5265,31.5872,23600.0
2005-01-28 14:20:00,46.77,46.86,46.77,46.85,32800.0,31.567,31.6277,31.567,31.621,32800.0
2005-01-28 14:25:00,46.85,46.96,46.85,46.94,39300.0,31.621,31.6952,31.621,31.6817,39300.0
2005-01-28 14:30:00,46.92,47.02,46.92,46.97,47300.0,31.6682,31.7357,31.6682,31.7019,47300.0
2005-01-28 14:35:00,46.97,47.04,46.93,47.0,68900.0,31.7019,31.7492,31.6749,31.7222,68900.0
2005-01-28 14:40:00,46.99,47.21,46.99,47.06,60100.0,31.7154,31.8639,31.7154,31.7627,60100.0
2005-01-28 14:45:00,47.07,47.23,47.07,47.19,132800.0,31.7694,31.8774,31.7694,31.8504,132800.0
2005-01-28 14:50:00,47.19,47.2,47.1,47.13,23200.0,31.8504,31.8572,31.7897,31.8099,23200.0
2005-01-28 14:55:00,47.11,47.16,47.08,47.11,31400.0,31.7964,31.8302,31.7762,31.7964,31400.0
2005-01-28 15:00:00,47.11,47.18,47.09,47.18,35300.0,31.7964,31.8437,31.7829,31.8437,35300.0
2005-01-28 15:05:00,47.19,47.22,47.15,47.21,43900.0,31.8504,31.8707,31.8234,31.8639,43900.0
2005-01-28 15:10:00,47.2,47.22,47.11,47.16,21500.0,31.8572,31.8707,31.7964,31.8302,21500.0
2005-01-28 15:15:00,47.16,47.17,47.15,47.15,20100.0,31.8302,31.8369,31.8234,31.8234,20100.0
2005-01-28 15:20:00,47.15,47.19,47.14,47.15,19100.0,31.8234,31.8504,31.8167,31.8234,19100.0
2005-01-28 15:25:00,47.15,47.21,47.14,47.19,29600.0,31.8234,31.8639,31.8167,31.8504,29600.0
2005-01-28 15:30:00,47.2,47.21,47.14,47.18,52800.0,31.8572,31.8639,31.8167,31.8437,52800.0
2005-01-28 15:35:00,47.2,47.28,47.19,47.28,51300.0,31.8572,31.9112,31.8504,31.9112,51300.0
2005-01-28 15:40:00,47.28,47.44,47.27,47.41,60800.0,31.9112,32.0192,31.9044,31.9989,60800.0
2005-01-28 15:45:00,47.42,47.45,47.4,47.44,46500.0,32.0057,32.0259,31.9922,32.0192,46500.0
2005-01-28 15:50:00,47.44,47.46,47.25,47.28,46800.0,32.0192,32.0327,31.8909,31.9112,46800.0
2005-01-28 15:55:00,47.28,47.33,47.27,47.28,46700.0,31.9112,31.9449,31.9044,31.9112,46700.0
2005-01-31 09:30:00,47.74,47.97,47.68,47.95,118000.0,32.2216,32.3769,32.1812,32.3634,118000.0
2005-01-31 09:35:00,47.87,48.1,47.87,48.02,161200.0,32.3094,32.4646,32.3094,32.4106,161200.0
2005-01-31 09:40:00,48.0,48.02,47.99,48.02,38900.0,32.3971,32.4106,32.3904,32.4106,38900.0
2005-01-31 09:45:00,48.01,48.01,47.98,48.01,86500.0,32.4039,32.4039,32.3836,32.4039,86500.0
2005-01-31 09:50:00,48.0,48.22,47.98,48.08,152000.0,32.3971,32.5456,32.3836,32.4511,152000.0
2005-01-31 09:55:00,48.1,48.12,47.95,48.05,59900.0,32.4646,32.4781,32.3634,32.4309,59900.0
2005-01-31 10:00:00,48.06,48.24,48.05,48.06,58900.0,32.4376,32.5591,32.4309,32.4376,58900.0
2005-01-31 10:05:00,48.06,48.11,48.0,48.03,32800.0,32.4376,32.4714,32.3971,32.4174,32800.0
2005-01-31 10:10:00,48.03,48.03,47.99,48.02,25700.0,32.4174,32.4174,32.3904,32.4106,25700.0
2005-01-31 10:15:00,48.02,48.03,47.99,48.0,29000.0,32.4106,32.4174,32.3904,32.3971,29000.0
2005-01-31 10:20:00,47.99,47.99,47.85,47.86,29700.0,32.3904,32.3904,32.2959,32.3026,29700.0
2005-01-31 10:25:00,47.86,47.96,47.85,47.93,37500.0,32.3026,32.3701,32.2959,32.3499,37500.0
2005-01-31 10:30:00,47.95,48.05,47.92,47.96,35300.0,32.3634,32.4309,32.3431,32.3701,35300.0
2005-01-31 10:35:00,47.96,47.98,47.93,47.98,14700.0,32.3701,32.3836,32.3499,32.3836,14700.0
2005-01-31 10:40:00,47.99,48.0,47.91,47.93,11100.0,32.3904,32.3971,32.3364,32.3499,11100.0
2005-01-31 10:45:00,47.92,47.96,47.91,47.94,9000.0,32.3431,32.3701,32.3364,32.3566,9000.0
2005-01-31 10:50:00,47.93,47.94,47.82,47.94,16300.0,32.3499,32.3566,32.2756,32.3566,16300.0
2005-01-31 10:55:00,47.92,47.92,47.87,47.87,16200.0,32.3431,32.3431,32.3094,32.3094,16200.0
2005-01-31 11:00:00,47.86,47.92,47.82,47.86,14700.0,32.3026,32.3431,32.2756,32.3026,14700.0
2005-01-31 11:05:00,47.83,47.85,47.69,47.79,42800.0,32.2824,32.2959,32.1879,32.2554,42800.0
2005-01-31 11:10:00,47.81,47.87,47.8,47.81,19400.0,32.2689,32.3094,32.2621,32.2689,19400.0
2005-01-31 11:15:00,47.81,47.87,47.8,47.86,28900.0,32.2689,32.3094,32.2621,32.3026,28900.0
2005-01-31 11:20:00,47.86,47.95,47.86,47.93,20800.0,32.3026,32.3634,32.3026,32.3499,20800.0
2005-01-31 11:25:00,47.94,47.96,47.89,47.92,29600.0,32.3566,32.3701,32.3229,32.3431,29600.0
2005-01-31 11:30:00,47.92,47.93,47.82,47.82,8900.0,32.3431,32.3499,32.2756,32.2756,8900.0
2005-01-31 11:35:00,47.82,47.87,47.82,47.87,6900.0,32.2756,32.3094,32.2756,32.3094,6900.0
2005-01-31 11:40:00,47.87,47.88,47.8,47.84,15500.0,32.3094,32.3161,32.2621,32.2891,15500.0
2005-01-31 11:45:00,47.84,47.91,47.79,47.85,16800.0,32.2891,32.3364,32.2554,32.2959,16800.0
2005-01-31 11:50:00,47.83,47.87,47.82,47.87,7000.0,32.2824,32.3094,32.2756,32.3094,7000.0
2005-01-31 11:55:00,47.88,47.89,47.85,47.88,4100.0,32.3161,32.3229,32.2959,32.3161,4100.0
2005-01-31 12:00:00,47.89,47.9,47.83,47.88,6800.0,32.3229,32.3296,32.2824,32.3161,6800.0
2005-01-31 12:05:00,47.88,47.91,47.83,47.83,12800.0,32.3161,32.3364,32.2824,32.2824,12800.0
2005-01-31 12:10:00,47.84,47.85,47.83,47.83,4600.0,32.2891,32.2959,32.2824,32.2824,4600.0
2005-01-31 12:15:00,47.83,47.9,47.83,47.9,20000.0,32.2824,32.3296,32.2824,32.3296,20000.0
2005-01-31 12:20:00,47.91,47.94,47.88,47.9,50300.0,32.3364,32.3566,32.3161,32.3296,50300.0
2005-01-31 12:25:00,47.91,47.92,47.88,47.88,18100.0,32.3364,32.3431,32.3161,32.3161,18100.0
2005-01-31 12:30:00,47.89,47.9,47.87,47.89,8100.0,32.3229,32.3296,32.3094,32.3229,8100.0
2005-01-31 12:35:00,47.89,47.9,47.88,47.9,8900.0,32.3229,32.3296,32.3161,32.3296,8900.0
2005-01-31 12:40:00,47.9,47.91,47.89,47.9,13200.0,32.3296,32.3364,32.3229,32.3296,13200.0
2005-01-31 12:45:00,47.89,47.89,47.83,47.83,10200.0,32.3229,32.3229,32.2824,32.2824,10200.0
2005-01-31 12:50:00,47.84,47.9,47.83,47.9,6800.0,32.2891,32.3296,32.2824,32.3296,6800.0
2005-01-31 12:55:00,47.9,47.9,47.84,47.89,7700.0,32.3296,32.3296,32.2891,32.3229,7700.0
2005-01-31 13:00:00,47.9,47.9,47.85,47.86,9800.0,32.3296,32.3296,32.2959,32.3026,9800.0
2005-01-31 13:05:00,47.87,47.88,47.85,47.86,10300.0,32.3094,32.3161,32.2959,32.3026,10300.0
2005-01-31 13:10:00,47.88,47.88,47.86,47.87,3200.0,32.3161,32.3161,32.3026,32.3094,3200.0
2005-01-31 13:15:00,47.87,47.87,47.84,47.85,4600.0,32.3094,32.3094,32.2891,32.2959,4600.0
2005-01-31 13:20:00,47.84,47.86,47.8,47.82,10300.0,32.2891,32.3026,32.2621,32.2756,10300.0
2005-01-31 13:25:00,47.79,47.82,47.79,47.79,4200.0,32.2554,32.2756,32.2554,32.2554,4200.0
2005-01-31 13:30:00,47.78,47.8,47.67,47.68,52800.0,32.2486,32.2621,32.1744,32.1812,52800.0
2005-01-31 13:35:00,47.68,47.7,47.58,47.6,36300.0,32.1812,32.1946,32.1137,32.1272,36300.0
2005-01-31 13:40:00,47.61,47.68,47.59,47.6,48500.0,32.1339,32.1812,32.1204,32.1272,48500.0
2005-01-31 13:45:00,47.6,47.63,47.5,47.5,24500.0,32.1272,32.1474,32.0597,32.0597,24500.0
2005-01-31 13:50:00,47.5,47.5,47.44,47.5,18400.0,32.0597,32.0597,32.0192,32.0597,18400.0
2005-01-31 13:55:00,47.5,47.62,47.5,47.6,19400.0,32.0597,32.1407,32.0597,32.1272,19400.0
2005-01-31 14:00:00,47.61,47.66,47.55,47.58,31500.0,32.1339,32.1677,32.0934,32.1137,31500.0
2005-01-31 14:05:00,47.58,47.59,47.56,47.59,14000.0,32.1137,32.1204,32.1002,32.1204,14000.0
2005-01-31 14:10:00,47.59,47.62,47.57,47.6,34200.0,32.1204,32.1407,32.1069,32.1272,34200.0
2005-01-31 14:15:00,47.61,47.61,47.56,47.57,26700.0,32.1339,32.1339,32.1002,32.1069,26700.0
2005-01-31 14:20:00,47.57,47.59,47.48,47.5,39500.0,32.1069,32.1204,32.0462,32.0597,39500.0
2005-01-31 14:25:00,47.5,47.52,47.43,47.45,60200.0,32.0597,32.0732,32.0124,32.0259,60200.0
2005-01-31 14:30:00,47.43,47.54,47.43,47.52,22600.0,32.0124,32.0867,32.0124,32.0732,22600.0
2005-01-31 14:35:00,47.53,47.54,47.47,47.48,23000.0,32.0799,32.0867,32.0394,32.0462,23000.0
2005-01-31 14:40:00,47.47,47.52,47.46,47.5,27100.0,32.0394,32.0732,32.0327,32.0597,27100.0
2005-01-31 14:45:00,47.5,47.53,47.49,47.53,23000.0,32.0597,32.0799,32.0529,32.0799,23000.0
2005-01-31 14:50:00,47.54,47.54,47.48,47.48,16000.0,32.0867,32.0867,32.0462,32.0462,16000.0
2005-01-31 14:55:00,47.48,47.51,47.39,47.42,54200.0,32.0462,32.0664,31.9854,32.0057,54200.0
2005-01-31 15:00:00,47.41,47.45,47.38,47.39,34000.0,31.9989,32.0259,31.9787,31.9854,34000.0
2005-01-31 15:05:00,47.39,47.43,47.31,47.31,53300.0,31.9854,32.0124,31.9314,31.9314,53300.0
2005-01-31 15:10:00,47.31,47.34,47.16,47.23,89400.0,31.9314,31.9517,31.8302,31.8774,89400.0
2005-01-31 15:15:00,47.24,47.27,47.22,47.22,28100.0,31.8842,31.9044,31.8707,31.8707,28100.0
2005-01-31 15:20:00,47.22,47.25,47.17,47.19,35100.0,31.8707,31.8909,31.8369,31.8504,35100.0
2005-01-31 15:25:00,47.2,47.24,47.19,47.22,31600.0,31.8572,31.8842,31.8504,31.8707,31600.0
2005-01-31 15:30:00,47.23,47.25,47.19,47.25,35000.0,31.8774,31.8909,31.8504,31.8909,35000.0
2005-01-31 15:35:00,47.25,47.27,47.13,47.16,101800.0,31.8909,31.9044,31.8099,31.8302,101800.0
2005-01-31 15:40:00,47.18,47.23,47.17,47.18,65900.0,31.8437,31.8774,31.8369,31.8437,65900.0
2005-01-31 15:45:00,47.18,47.23,47.17,47.23,33200.0,31.8437,31.8774,31.8369,31.8774,33200.0
2005-01-31 15:50:00,47.23,47.27,47.22,47.26,59500.0,31.8774,31.9044,31.8707,31.8977,59500.0
2005-01-31 15:55:00,47.26,47.29,47.21,47.24,112800.0,31.8977,31.9179,31.8639,31.8842,112800.0
2005-02-01 09:30:00,47.31,47.31,47.15,47.16,73300.0,31.9314,31.9314,31.8234,31.8302,73300.0
2005-02-01 09:35:00,47.14,47.27,46.94,46.98,67800.0,31.8167,31.9044,31.6817,31.7087,67800.0
2005-02-01 09:40:00,47.0,47.02,46.95,47.02,46700.0,31.7222,31.7357,31.6884,31.7357,46700.0
2005-02-01 09:45:00,47.0,47.06,46.99,47.03,27600.0,31.7222,31.7627,31.7154,31.7424,27600.0
2005-02-01 09:50:00,47.05,47.05,46.92,46.93,14400.0,31.7559,31.7559,31.6682,31.6749,14400.0
2005-02-01 09:55:00,46.94,47.06,46.92,47.04,25200.0,31.6817,31.7627,31.6682,31.7492,25200.0
2005-02-01 10:00:00,47.04,47.05,46.95,47.04,30100.0,31.7492,31.7559,31.6884,31.7492,30100.0
2005-02-01 10:05:00,47.04,47.07,47.03,47.07,10000.0,31.7492,31.7694,31.7424,31.7694,10000.0
2005-02-01 10:10:00,47.06,47.07,47.03,47.03,21900.0,31.7627,31.7694,31.7424,31.7424,21900.0
2005-02-01 10:15:00,47.04,47.11,47.04,47.1,33200.0,31.7492,31.7964,31.7492,31.7897,33200.0
2005-02-01 10:20:00,47.1,47.16,47.08,47.14,35500.0,31.7897,31.8302,31.7762,31.8167,35500.0
2005-02-01 10:25:00,47.14,47.18,47.13,47.18,27300.0,31.8167,31.8437,31.8099,31.8437,27300.0
2005-02-01 10:30:00,47.19,47.32,47.16,47.32,40500.0,31.8504,31.9382,31.8302,31.9382,40500.0
2005-02-01 10:35:00,47.32,47.32,47.26,47.3,11500.0,31.9382,31.9382,31.8977,31.9247,11500.0
2005-02-01 10:40:00,47.3,47.36,47.23,47.26,27300.0,31.9247,31.9652,31.8774,31.8977,27300.0
2005-02-01 10:45:00,47.26,47.26,47.2,47.2,7900.0,31.8977,31.8977,31.8572,31.8572,7900.0
2005-02-01 10:50:00,47.21,47.22,47.17,47.22,13400.0,31.8639,31.8707,31.8369,31.8707,13400.0
2005-02-01 10:55:00,47.22,47.22,47.16,47.21,18200.0,31.8707,31.8707,31.8302,31.8639,18200.0
2005-02-01 11:00:00,47.21,47.24,47.2,47.22,9900.0,31.8639,31.8842,31.8572,31.8707,9900.0
2005-02-01 11:05:00,47.22,47.22,47.13,47.13,23000.0,31.8707,31.8707,31.8099,31.8099,23000.0
2005-02-01 11:10:00,47.15,47.17,47.14,47.15,15100.0,31.8234,31.8369,31.8167,31.8234,15100.0
2005-02-01 11:15:00,47.15,47.17,47.13,47.14,8300.0,31.8234,31.8369,31.8099,31.8167,8300.0
2005-02-01 11:20:00,47.13,47.19,47.13,47.16,23200.0,31.8099,31.8504,31.8099,31.8302,23200.0
2005-02-01 11:25:00,47.18,47.18,47.15,47.15,82800.0,31.8437,31.8437,31.8234,31.8234,82800.0
2005-02-01 11:30:00,47.14,47.18,47.13,47.16,23100.0,31.8167,31.8437,31.8099,31.8302,23100.0
2005-02-01 11:35:00,47.15,47.16,47.12,47.16,24000.0,31.8234,31.8302,31.8032,31.8302,24000.0
2005-02-01 11:40:00,47.16,47.22,47.14,47.19,27700.0,31.8302,31.8707,31.8167,31.8504,27700.0
2005-02-01 11:45:00,47.19,47.25,47.17,47.2,36600.0,31.8504,31.8909,31.8369,31.8572,36600.0
2005-02-01 11:50:00,47.2,47.23,47.14,47.16,13500.0,31.8572,31.8774,31.8167,31.8302,13500.0
2005-02-01 11:55:00,47.17,47.2,47.16,47.16,15600.0,31.8369,31.8572,31.8302,31.8302,15600.0
2005-02-01 12:00:00,47.17,47.22,47.15,47.18,12200.0,31.8369,31.8707,31.8234,31.8437,12200.0
2005-02-01 12:05:00,47.16,47.18,47.15,47.18,15100.0,31.8302,31.8437,31.8234,31.8437,15100.0
2005-02-01 12:10:00,47.18,47.18,47.11,47.14,11800.0,31.8437,31.8437,31.7964,31.8167,11800.0
2005-02-01 12:15:00,47.15,47.18,47.14,47.18,10900.0,31.8234,31.8437,31.8167,31.8437,10900.0
2005-02-01 12:20:00,47.18,47.2,47.16,47.17,10700.0,31.8437,31.8572,31.8302,31.8369,10700.0
2005-02-01 12:25:00,47.17,47.19,47.16,47.18,8300.0,31.8369,31.8504,31.8302,31.8437,8300.0
2005-02-01 12:30:00,47.18,47.19,47.17,47.19,21700.0,31.8437,31.8504,31.8369,31.8504,21700.0
2005-02-01 12:35:00,47.19,47.2,47.16,47.19,14400.0,31.8504,31.8572,31.8302,31.8504,14400.0
2005-02-01 12:40:00,47.19,47.22,47.12,47.12,41000.0,31.8504,31.8707,31.8032,31.8032,41000.0
2005-02-01 12:45:00,47.13,47.15,47.11,47.14,18800.0,31.8099,31.8234,31.7964,31.8167,18800.0
2005-02-01 12:50:00,47.14,47.17,47.13,47.16,9600.0,31.8167,31.8369,31.8099,31.8302,9600.0
2005-02-01 12:55:00,47.16,47.18,47.13,47.15,22800.0,31.8302,31.8437,31.8099,31.8234,22800.0
2005-02-01 13:00:00,47.17,47.18,47.15,47.17,8500.0,31.8369,31.8437,31.8234,31.8369,8500.0
2005-02-01 13:05:00,47.17,47.19,47.14,47.17,37600.0,31.8369,31.8504,31.8167,31.8369,37600.0
2005-02-01 13:10:00,47.17,47.18,47.14,47.14,11800.0,31.8369,31.8437,31.8167,31.8167,11800.0
2005-02-01 13:15:00,47.16,47.16,47.09,47.1,22800.0,31.8302,31.8302,31.7829,31.7897,22800.0
2005-02-01 13:20:00,47.11,47.12,47.07,47.08,23500.0,31.7964,31.8032,31.7694,31.7762,23500.0
2005-02-01 13:25:00,47.08,47.18,47.08,47.1,16500.0,31.7762,31.8437,31.7762,31.7897,16500.0
2005-02-01 13:30:00,47.1,47.12,47.06,47.09,19100.0,31.7897,31.8032,31.7627,31.7829,19100.0
2005-02-01 13:35:00,47.1,47.14,47.07,47.07,18400.0,31.7897,31.8167,31.7694,31.7694,18400.0
2005-02-01 13:40:00,47.08,47.09,47.05,47.05,12600.0,31.7762,31.7829,31.7559,31.7559,12600.0
2005-02-01 13:45:00,47.05,47.06,46.99,47.01,43800.0,31.7559,31.7627,31.7154,31.7289,43800.0
2005-02-01 13:50:00,47.02,47.02,46.97,46.99,13900.0,31.7357,31.7357,31.7019,31.7154,13900.0
2005-02-01 13:55:00,46.99,47.09,46.98,47.07,15300.0,31.7154,31.7829,31.7087,31.7694,15300.0
2005-02-01 14:00:00,47.08,47.08,46.93,46.93,27500.0,31.7762,31.7762,31.6749,31.6749,27500.0
2005-02-01 14:05:00,46.93,46.98,46.91,46.97,23800.0,31.6749,31.7087,31.6614,31.7019,23800.0
2005-02-01 14:10:00,46.97,47.06,46.97,47.04,28600.0,31.7019,31.7627,31.7019,31.7492,28600.0
2005-02-01 14:15:00,47.04,47.05,47.01,47.01,18500.0,31.7492,31.7559,31.7289,31.7289,18500.0
2005-02-01 14:20:00,47.01,47.02,46.94,46.97,77400.0,31.7289,31.7357,31.6817,31.7019,77400.0
2005-02-01 14:25:00,46.97,46.98,46.91,46.92,27800.0,31.7019,31.7087,31.6614,31.6682,27800.0
2005-02-01 14:30:00,46.93,46.99,46.91,46.97,37400.0,31.6749,31.7154,31.6614,31.7019,37400.0
2005-02-01 14:35:00,46.96,46.97,46.92,46.93,32800.0,31.6952,31.7019,31.6682,31.6749,32800.0
2005-02-01 14:40:00,46.94,46.96,46.91,46.96,61500.0,31.6817,31.6952,31.6614,31.6952,61500.0
2005-02-01 14:45:00,46.95,47.03,46.95,47.03,53900.0,31.6884,31.7424,31.6884,31.7424,53900.0
2005-02-01 14:50:00,47.04,47.09,47.03,47.09,58300.0,31.7492,31.7829,31.7424,31.7829,58300.0
2005-02-01 14:55:00,47.09,47.09,47.02,47.06,108000.0,31.7829,31.7829,31.7357,31.7627,108000.0
2005-02-01 15:00:00,47.06,47.08,47.04,47.07,82200.0,31.7627,31.7762,31.7492,31.7694,82200.0
2005-02-01 15:05:00,47.07,47.07,47.01,47.03,44400.0,31.7694,31.7694,31.7289,31.7424,44400.0
2005-02-01 15:10:00,47.03,47.03,46.99,47.01,52900.0,31.7424,31.7424,31.7154,31.7289,52900.0
2005-02-01 15:15:00,47.0,47.02,46.98,47.0,44700.0,31.7222,31.7357,31.7087,31.7222,44700.0
2005-02-01 15:20:00,47.01,47.07,46.98,47.02,36600.0,31.7289,31.7694,31.7087,31.7357,36600.0
2005-02-01 15:25:00,47.03,47.06,47.02,47.03,26400.0,31.7424,31.7627,31.7357,31.7424,26400.0
2005-02-01 15:30:00,47.02,47.03,46.95,46.99,33500.0,31.7357,31.7424,31.6884,31.7154,33500.0
2005-02-01 15:35:00,47.0,47.03,46.98,46.99,31800.0,31.7222,31.7424,31.7087,31.7154,31800.0
2005-02-01 15:40:00,46.98,46.99,46.89,46.89,61900.0,31.7087,31.7154,31.6479,31.6479,61900.0
2005-02-01 15:45:00,46.9,46.95,46.89,46.9,79900.0,31.6547,31.6884,31.6479,31.6547,79900.0
2005-02-01 15:50:00,46.9,46.99,46.89,46.98,39700.0,31.6547,31.7154,31.6479,31.7087,39700.0
2005-02-01 15:55:00,46.98,47.02,46.94,47.01,74800.0,31.7087,31.7357,31.6817,31.7289,74800.0
2005-02-02 09:30:00,47.06,47.1,46.85,46.9,53200.0,31.7627,31.7897,31.621,31.6547,53200.0
2005-02-02 09:35:00,46.91,46.92,46.65,46.75,78300.0,31.6614,31.6682,31.486,31.5535,78300.0
2005-02-02 09:40:00,46.76,46.79,46.63,46.66,69300.0,31.5602,31.5805,31.4725,31.4927,69300.0
2005-02-02 09:45:00,46.66,46.78,46.66,46.76,45400.0,31.4927,31.5737,31.4927,31.5602,45400.0
2005-02-02 09:50:00,46.78,46.78,46.72,46.72,42600.0,31.5737,31.5737,31.5332,31.5332,42600.0
2005-02-02 09:55:00,46.73,46.75,46.66,46.7,34700.0,31.54,31.5535,31.4927,31.5197,34700.0
2005-02-02 10:00:00,46.71,46.71,46.6,46.6,41100.0,31.5265,31.5265,31.4522,31.4522,41100.0
2005-02-02 10:05:00,46.6,46.7,46.57,46.59,33300.0,31.4522,31.5197,31.432,31.4455,33300.0
2005-02-02 10:10:00,46.58,46.6,46.52,46.58,33800.0,31.4387,31.4522,31.3982,31.4387,33800.0
2005-02-02 10:15:00,46.57,46.7,46.52,46.68,57300.0,31.432,31.5197,31.3982,31.5062,57300.0
2005-02-02 10:20:00,46.69,46.71,46.66,46.7,33500.0,31.513,31.5265,31.4927,31.5197,33500.0
2005-02-02 10:25:00,46.69,46.7,46.66,46.66,32900.0,31.513,31.5197,31.4927,31.4927,32900.0
2005-02-02 10:30:00,46.66,46.7,46.66,46.66,23000.0,31.4927,31.5197,31.4927,31.4927,23000.0
2005-02-02 10:35:00,46.67,46.73,46.66,46.7,37800.0,31.4995,31.54,31.4927,31.5197,37800.0
2005-02-02 10:40:00,46.69,46.7,46.68,46.7,22400.0,31.513,31.5197,31.5062,31.5197,22400.0
2005-02-02 10:45:00,46.7,46.7,46.67,46.7,11800.0,31.5197,31.5197,31.4995,31.5197,11800.0
2005-02-02 10:50:00,46.7,46.73,46.67,46.68,25300.0,31.5197,31.54,31.4995,31.5062,25300.0
2005-02-02 10:55:00,46.7,46.72,46.68,46.72,10500.0,31.5197,31.5332,31.5062,31.5332,10500.0
2005-02-02 11:00:00,46.72,46.77,46.7,46.75,32100.0,31.5332,31.567,31.5197,31.5535,32100.0
2005-02-02 11:05:00,46.75,46.79,46.72,46.75,24600.0,31.5535,31.5805,31.5332,31.5535,24600.0
2005-02-02 11:10:00,46.76,46.8,46.75,46.79,24900.0,31.5602,31.5872,31.5535,31.5805,24900.0
2005-02-02 11:15:00,46.79,46.88,46.78,46.87,31100.0,31.5805,31.6412,31.5737,31.6344,31100.0
2005-02-02 11:20:00,46.87,46.94,46.85,46.86,15600.0,31.6344,31.6817,31.621,31.6277,15600.0
2005-02-02 11:25:00,46.89,46.89,46.82,46.89,12000.0,31.6479,31.6479,31.6007,31.6479,12000.0
2005-02-02 11:30:00,46.89,46.99,46.88,46.95,25500.0,31.6479,31.7154,31.6412,31.6884,25500.0
2005-02-02 11:35:00,46.95,46.99,46.95,46.99,12400.0,31.6884,31.7154,31.6884,31.7154,12400.0
2005-02-02 11:40:00,46.99,47.0,46.96,46.99,10700.0,31.7154,31.7222,31.6952,31.7154,10700.0
2005-02-02 11:45:00,46.99,47.0,46.96,46.97,23800.0,31.7154,31.7222,31.6952,31.7019,23800.0
2005-02-02 11:50:00,46.97,47.0,46.97,47.0,14500.0,31.7019,31.7222,31.7019,31.7222,14500.0
2005-02-02 11:55:00,47.0,47.05,47.0,47.05,20300.0,31.7222,31.7559,31.7222,31.7559,20300.0
2005-02-02 12:00:00,47.06,47.08,47.03,47.05,12100.0,31.7627,31.7762,31.7424,31.7559,12100.0
2005-02-02 12:05:00,47.04,47.09,47.04,47.07,19200.0,31.7492,31.7829,31.7492,31.7694,19200.0
2005-02-02 12:10:00,47.07,47.07,47.02,47.07,8100.0,31.7694,31.7694,31.7357,31.7694,8100.0
2005-02-02 12:15:00,47.05,47.08,47.04,47.07,16800.0,31.7559,31.7762,31.7492,31.7694,16800.0
2005-02-02 12:20:00,47.04,47.07,47.03,47.03,9000.0,31.7492,31.7694,31.7424,31.7424,9000.0
2005-02-02 12:25:00,47.03,47.03,46.98,47.01,11400.0,31.7424,31.7424,31.7087,31.7289,11400.0
2005-02-02 12:30:00,46.99,47.0,46.96,46.98,12200.0,31.7154,31.7222,31.6952,31.7087,12200.0
2005-02-02 12:35:00,46.98,46.98,46.9,46.92,9200.0,31.7087,31.7087,31.6547,31.6682,9200.0
2005-02-02 12:40:00,46.92,46.93,46.9,46.9,9000.0,31.6682,31.6749,31.6547,31.6547,9000.0
2005-02-02 12:45:00,46.91,46.96,46.91,46.96,13800.0,31.6614,31.6952,31.6614,31.6952,13800.0
2005-02-02 12:50:00,46.97,47.0,46.95,46.99,4300.0,31.7019,31.7222,31.6884,31.7154,4300.0
2005-02-02 12:55:00,46.99,47.03,46.99,47.02,9100.0,31.7154,31.7424,31.7154,31.7357,9100.0
2005-02-02 13:00:00,47.04,47.06,47.0,47.04,7900.0,31.7492,31.7627,31.7222,31.7492,7900.0
2005-02-02 13:05:00,47.05,47.07,47.03,47.04,24100.0,31.7559,31.7694,31.7424,31.7492,24100.0
2005-02-02 13:10:00,47.05,47.07,47.04,47.06,5600.0,31.7559,31.7694,31.7492,31.7627,5600.0
2005-02-02 13:15:00,47.06,47.1,47.06,47.09,14700.0,31.7627,31.7897,31.7627,31.7829,14700.0
2005-02-02 13:20:00,47.09,47.1,46.94,46.94,34100.0,31.7829,31.7897,31.6817,31.6817,34100.0
2005-02-02 13:25:00,46.94,46.96,46.93,46.95,14200.0,31.6817,31.6952,31.6749,31.6884,14200.0
2005-02-02 13:30:00,46.95,46.96,46.94,46.94,16500.0,31.6884,31.6952,31.6817,31.6817,16500.0
2005-02-02 13:35:00,46.94,46.94,46.91,46.91,9400.0,31.6817,31.6817,31.6614,31.6614,9400.0
2005-02-02 13:40:00,46.92,46.95,46.91,46.93,10600.0,31.6682,31.6884,31.6614,31.6749,10600.0
2005-02-02 13:45:00,46.94,46.95,46.9,46.9,13300.0,31.6817,31.6884,31.6547,31.6547,13300.0
2005-02-02 13:50:00,46.91,46.91,46.9,46.91,12400.0,31.6614,31.6614,31.6547,31.6614,12400.0
2005-02-02 13:55:00,46.91,46.94,46.9,46.94,8000.0,31.6614,31.6817,31.6547,31.6817,8000.0
2005-02-02 14:00:00,46.94,46.94,46.89,46.89,15000.0,31.6817,31.6817,31.6479,31.6479,15000.0
2005-02-02 14:05:00,46.9,46.9,46.89,46.9,10800.0,31.6547,31.6547,31.6479,31.6547,10800.0
2005-02-02 14:10:00,46.89,46.93,46.89,46.89,17400.0,31.6479,31.6749,31.6479,31.6479,17400.0
2005-02-02 14:15:00,46.89,46.93,46.87,46.89,22100.0,31.6479,31.6749,31.6344,31.6479,22100.0
2005-02-02 14:20:00,46.91,47.0,46.89,47.0,30100.0,31.6614,31.7222,31.6479,31.7222,30100.0
2005-02-02 14:25:00,47.0,47.06,46.89,46.96,30800.0,31.7222,31.7627,31.6479,31.6952,30800.0
2005-02-02 14:30:00,46.96,46.97,46.84,46.87,47400.0,31.6952,31.7019,31.6142,31.6344,47400.0
2005-02-02 14:35:00,46.88,46.9,46.76,46.85,58700.0,31.6412,31.6547,31.5602,31.621,58700.0
2005-02-02 14:40:00,46.86,46.93,46.85,46.92,37000.0,31.6277,31.6749,31.621,31.6682,37000.0
2005-02-02 14:45:00,46.92,46.98,46.89,46.96,20000.0,31.6682,31.7087,31.6479,31.6952,20000.0
2005-02-02 14:50:00,46.95,47.0,46.89,46.91,28800.0,31.6884,31.7222,31.6479,31.6614,28800.0
2005-02-02 14:55:00,46.9,46.94,46.9,46.92,29000.0,31.6547,31.6817,31.6547,31.6682,29000.0
2005-02-02 15:00:00,46.92,46.99,46.9,46.91,43900.0,31.6682,31.7154,31.6547,31.6614,43900.0
2005-02-02 15:05:00,46.9,46.95,46.89,46.9,74900.0,31.6547,31.6884,31.6479,31.6547,74900.0
2005-02-02 15:10:00,46.9,46.92,46.8,46.85,28300.0,31.6547,31.6682,31.5872,31.621,28300.0
2005-02-02 15:15:00,46.85,46.91,46.83,46.88,30800.0,31.621,31.6614,31.6075,31.6412,30800.0
2005-02-02 15:20:00,46.87,47.02,46.87,46.93,43100.0,31.6344,31.7357,31.6344,31.6749,43100.0
2005-02-02 15:25:00,46.94,46.94,46.9,46.93,18400.0,31.6817,31.6817,31.6547,31.6749,18400.0
2005-02-02 15:30:00,46.93,46.98,46.92,46.96,26000.0,31.6749,31.7087,31.6682,31.6952,26000.0
2005-02-02 15:35:00,46.97,47.09,46.96,47.08,45000.0,31.7019,31.7829,31.6952,31.7762,45000.0
2005-02-02 15:40:00,47.08,47.12,46.99,47.11,40000.0,31.7762,31.8032,31.7154,31.7964,40000.0
2005-02-02 15:45:00,47.11,47.18,47.04,47.08,58900.0,31.7964,31.8437,31.7492,31.7762,58900.0
2005-02-02 15:50:00,47.08,47.15,47.05,47.15,49900.0,31.7762,31.8234,31.7559,31.8234,49900.0
2005-02-02 15:55:00,47.14,47.17,47.06,47.17,84400.0,31.8167,31.8369,31.7627,31.8369,84400.0
2005-02-03 09:30:00,46.5,46.59,46.4,46.48,156200.0,31.3847,31.4455,31.3172,31.3712,156200.0
2005-02-03 09:35:00,46.48,46.5,46.35,46.49,175300.0,31.3712,31.3847,31.2835,31.378,175300.0
2005-02-03 09:40:00,46.49,46.5,46.43,46.45,78600.0,31.378,31.3847,31.3375,31.351,78600.0
2005-02-03 09:45:00,46.45,46.64,46.44,46.48,173400.0,31.351,31.4792,31.3442,31.3712,173400.0
2005-02-03 09:50:00,46.48,46.55,46.48,46.55,48400.0,31.3712,31.4185,31.3712,31.4185,48400.0
2005-02-03 09:55:00,46.53,46.61,46.53,46.56,60800.0,31.405,31.459,31.405,31.4252,60800.0
2005-02-03 10:00:00,46.57,46.6,46.48,46.53,112300.0,31.432,31.4522,31.3712,31.405,112300.0
2005-02-03 10:05:00,46.53,46.54,46.43,46.49,71800.0,31.405,31.4117,31.3375,31.378,71800.0
2005-02-03 10:10:00,46.49,46.49,46.43,46.47,84600.0,31.378,31.378,31.3375,31.3645,84600.0
2005-02-03 10:15:00,46.47,46.48,46.43,46.47,52200.0,31.3645,31.3712,31.3375,31.3645,52200.0
2005-02-03 10:20:00,46.47,46.49,46.46,46.47,42200.0,31.3645,31.378,31.3577,31.3645,42200.0
2005-02-03 10:25:00,46.47,46.48,46.43,46.43,15000.0,31.3645,31.3712,31.3375,31.3375,15000.0
2005-02-03 10:30:00,46.43,46.5,46.42,46.48,32200.0,31.3375,31.3847,31.3307,31.3712,32200.0
2005-02-03 10:35:00,46.5,46.51,46.43,46.43,40900.0,31.3847,31.3915,31.3375,31.3375,40900.0
2005-02-03 10:40:00,46.44,46.49,46.43,46.48,56900.0,31.3442,31.378,31.3375,31.3712,56900.0
2005-02-03 10:45:00,46.48,46.48,46.41,46.43,33000.0,31.3712,31.3712,31.324,31.3375,33000.0
2005-02-03 10:50:00,46.44,46.44,46.32,46.33,64000.0,31.3442,31.3442,31.2632,31.27,64000.0
2005-02-03 10:55:00,46.33,46.35,46.08,46.1,122500.0,31.27,31.2835,31.1012,31.1147,122500.0
2005-02-03 11:00:00,46.14,46.2,46.05,46.13,185000.0,31.1417,31.1822,31.081,31.135,185000.0
2005-02-03 11:05:00,46.14,46.17,46.01,46.05,57700.0,31.1417,31.162,31.054,31.081,57700.0
2005-02-03 11:10:00,46.07,46.13,45.9,45.9,106800.0,31.0945,31.135,30.9798,30.9798,106800.0
2005-02-03 11:15:00,45.91,45.93,45.82,45.87,102500.0,30.9865,31.0,30.9258,30.9595,102500.0
2005-02-03 11:20:00,45.87,45.94,45.86,45.92,53000.0,30.9595,31.0068,30.9528,30.9933,53000.0
2005-02-03 11:25:00,45.93,45.93,45.87,45.9,55100.0,31.0,31.0,30.9595,30.9798,55100.0
2005-02-03 11:30:00,45.89,45.9,45.77,45.88,36600.0,30.973,30.9798,30.892,30.9663,36600.0
2005-02-03 11:35:00,45.89,45.98,45.88,45.98,32700.0,30.973,31.0338,30.9663,31.0338,32700.0
2005-02-03 11:40:00,45.98,46.0,45.96,45.98,21000.0,31.0338,31.0473,31.0203,31.0338,21000.0
2005-02-03 11:45:00,45.97,46.02,45.97,46.02,43100.0,31.027,31.0607,31.027,31.0607,43100.0
2005-02-03 11:50:00,46.03,46.04,45.89,45.92,39200.0,31.0675,31.0742,30.973,30.9933,39200.0
2005-02-03 11:55:00,45.92,45.93,45.75,45.76,48000.0,30.9933,31.0,30.8785,30.8853,48000.0
2005-02-03 12:00:00,45.77,45.9,45.76,45.86,59200.0,30.892,30.9798,30.8853,30.9528,59200.0
2005-02-03 12:05:00,45.85,45.92,45.85,45.9,30900.0,30.946,30.9933,30.946,30.9798,30900.0
2005-02-03 12:10:00,45.93,45.93,45.87,45.9,66400.0,31.0,31.0,30.9595,30.9798,66400.0
2005-02-03 12:15:00,45.9,46.01,45.9,45.98,69200.0,30.9798,31.054,30.9798,31.0338,69200.0
2005-02-03 12:20:00,45.99,46.0,45.96,46.0,28000.0,31.0405,31.0473,31.0203,31.0473,28000.0
2005-02-03 12:25:00,45.98,46.0,45.97,45.98,16900.0,31.0338,31.0473,31.027,31.0338,16900.0
2005-02-03 12:30:00,45.99,46.08,45.97,46.04,48000.0,31.0405,31.1012,31.027,31.0742,48000.0
2005-02-03 12:35:00,46.03,46.18,46.02,46.14,66900.0,31.0675,31.1687,31.0607,31.1417,66900.0
2005-02-03 12:40:00,46.12,46.18,46.06,46.15,73700.0,31.1282,31.1687,31.0877,31.1485,73700.0
2005-02-03 12:45:00,46.17,46.18,46.07,46.1,96400.0,31.162,31.1687,31.0945,31.1147,96400.0
2005-02-03 12:50:00,46.12,46.17,46.1,46.15,18500.0,31.1282,31.162,31.1147,31.1485,18500.0
2005-02-03 12:55:00,46.15,46.23,46.13,46.23,73400.0,31.1485,31.2025,31.135,31.2025,73400.0
2005-02-03 13:00:00,46.22,46.23,46.14,46.16,37400.0,31.1957,31.2025,31.1417,31.1552,37400.0
2005-02-03 13:05:00,46.13,46.21,46.11,46.21,32000.0,31.135,31.189,31.1215,31.189,32000.0
2005-02-03 13:10:00,46.21,46.23,46.16,46.19,47800.0,31.189,31.2025,31.1552,31.1755,47800.0
2005-02-03 13:15:00,46.19,46.25,46.18,46.24,95800.0,31.1755,31.216,31.1687,31.2092,95800.0
2005-02-03 13:20:00,46.24,46.26,46.2,46.2,46100.0,31.2092,31.2227,31.1822,31.1822,46100.0
2005-02-03 13:25:00,46.2,46.24,46.2,46.24,20400.0,31.1822,31.2092,31.1822,31.2092,20400.0
2005-02-03 13:30:00,46.24,46.32,46.24,46.31,91500.0,31.2092,31.2632,31.2092,31.2565,91500.0
2005-02-03 13:35:00,46.31,46.32,46.27,46.29,18400.0,31.2565,31.2632,31.2295,31.243,18400.0
2005-02-03 13:40:00,46.3,46.3,46.18,46.27,29500.0,31.2497,31.2497,31.1687,31.2295,29500.0
2005-02-03 13:45:00,46.27,46.28,46.24,46.25,21800.0,31.2295,31.2362,31.2092,31.216,21800.0
2005-02-03 13:50:00,46.27,46.3,46.24,46.28,33100.0,31.2295,31.2497,31.2092,31.2362,33100.0
2005-02-03 13:55:00,46.28,46.32,46.28,46.31,74800.0,31.2362,31.2632,31.2362,31.2565,74800.0
2005-02-03 14:00:00,46.29,46.38,46.29,46.34,97300.0,31.243,31.3037,31.243,31.2767,97300.0
2005-02-03 14:05:00,46.34,46.36,46.29,46.32,114500.0,31.2767,31.2902,31.243,31.2632,114500.0
2005-02-03 14:10:00,46.35,46.35,46.27,46.29,62900.0,31.2835,31.2835,31.2295,31.243,62900.0
2005-02-03 14:15:00,46.29,46.3,46.21,46.23,18100.0,31.243,31.2497,31.189,31.2025,18100.0
2005-02-03 14:20:00,46.23,46.23,46.17,46.21,6000.0,31.2025,31.2025,31.162,31.189,6000.0
2005-02-03 14:25:00,46.21,46.33,46.2,46.31,23200.0,31.189,31.27,31.1822,31.2565,23200.0
2005-02-03 14:30:00,46.27,46.31,46.21,46.23,6700.0,31.2295,31.2565,31.189,31.2025,6700.0
2005-02-03 14:35:00,46.23,46.26,46.22,46.25,7600.0,31.2025,31.2227,31.1957,31.216,7600.0
2005-02-03 14:40:00,46.25,46.33,46.25,46.33,18000.0,31.216,31.27,31.216,31.27,18000.0
2005-02-03 14:45:00,46.34,46.35,46.27,46.29,69400.0,31.2767,31.2835,31.2295,31.243,69400.0
2005-02-03 14:50:00,46.29,46.3,46.22,46.25,19600.0,31.243,31.2497,31.1957,31.216,19600.0
2005-02-03 14:55:00,46.23,46.28,46.23,46.27,12800.0,31.2025,31.2362,31.2025,31.2295,12800.0
2005-02-03 15:00:00,46.27,46.29,46.15,46.19,27800.0,31.2295,31.243,31.1485,31.1755,27800.0
2005-02-03 15:05:00,46.19,46.28,46.19,46.28,23400.0,31.1755,31.2362,31.1755,31.2362,23400.0
2005-02-03 15:10:00,46.27,46.3,46.25,46.3,16700.0,31.2295,31.2497,31.216,31.2497,16700.0
2005-02-03 15:15:00,46.29,46.3,46.26,46.27,13700.0,31.243,31.2497,31.2227,31.2295,13700.0
2005-02-03 15:20:00,46.27,46.3,46.27,46.29,27900.0,31.2295,31.2497,31.2295,31.243,27900.0
2005-02-03 15:25:00,46.29,46.31,46.27,46.28,43800.0,31.243,31.2565,31.2295,31.2362,43800.0
2005-02-03 15:30:00,46.3,46.36,46.28,46.34,43300.0,31.2497,31.2902,31.2362,31.2767,43300.0
2005-02-03 15:35:00,46.36,46.47,46.35,46.44,44600.0,31.2902,31.3645,31.2835,31.3442,44600.0
2005-02-03 15:40:00,46.41,46.5,46.41,46.49,136500.0,31.324,31.3847,31.324,31.378,136500.0
2005-02-03 15:45:00,46.5,46.51,46.46,46.5,44700.0,31.3847,31.3915,31.3577,31.3847,44700.0
2005-02-03 15:50:00,46.51,46.52,46.43,46.5,66600.0,31.3915,31.3982,31.3375,31.3847,66600.0
2005-02-03 15:55:00,46.5,46.5,46.36,46.42,47300.0,31.3847,31.3847,31.2902,31.3307,47300.0
2005-02-04 09:30:00,46.36,46.45,46.21,46.42,56200.0,31.358,31.4189,31.2565,31.3986,56200.0
2005-02-04 09:35:00,46.43,46.6,46.43,46.58,34100.0,31.4053,31.5203,31.4053,31.5068,34100.0
2005-02-04 09:40:00,46.59,46.62,46.52,46.54,46600.0,31.5136,31.5339,31.4662,31.4797,46600.0
2005-02-04 09:45:00,46.55,46.57,46.34,46.43,107700.0,31.4865,31.5,31.3445,31.4053,107700.0
2005-02-04 09:50:00,46.43,46.5,46.26,46.49,59800.0,31.4053,31.4527,31.2903,31.4459,59800.0
2005-02-04 09:55:00,46.51,46.6,46.45,46.49,41700.0,31.4594,31.5203,31.4189,31.4459,41700.0
2005-02-04 10:00:00,46.47,46.75,46.47,46.73,64000.0,31.4324,31.6218,31.4324,31.6083,64000.0
2005-02-04 10:05:00,46.75,46.79,46.7,46.7,55100.0,31.6218,31.6488,31.588,31.588,55100.0
2005-02-04 10:10:00,46.73,46.81,46.7,46.75,23800.0,31.6083,31.6624,31.588,31.6218,23800.0
2005-02-04 10:15:00,46.75,46.82,46.69,46.82,74300.0,31.6218,31.6691,31.5812,31.6691,74300.0
2005-02-04 10:20:00,46.76,46.79,46.6,46.62,89700.0,31.6285,31.6488,31.5203,31.5339,89700.0
2005-02-04 10:25:00,46.63,46.72,46.61,46.66,24600.0,31.5406,31.6015,31.5271,31.5609,24600.0
2005-02-04 10:30:00,46.67,46.69,46.63,46.68,37800.0,31.5677,31.5812,31.5406,31.5744,37800.0
2005-02-04 10:35:00,46.68,46.7,46.64,46.65,29400.0,31.5744,31.588,31.5474,31.5541,29400.0
2005-02-04 10:40:00,46.66,46.66,46.6,46.62,32200.0,31.5609,31.5609,31.5203,31.5339,32200.0
2005-02-04 10:45:00,46.64,46.64,46.47,46.58,60700.0,31.5474,31.5474,31.4324,31.5068,60700.0
2005-02-04 10:50:00,46.59,46.6,46.44,46.46,55000.0,31.5136,31.5203,31.4121,31.4256,55000.0
2005-02-04 10:55:00,46.46,46.57,46.43,46.52,67000.0,31.4256,31.5,31.4053,31.4662,67000.0
2005-02-04 11:00:00,46.55,46.6,46.47,46.53,46700.0,31.4865,31.5203,31.4324,31.473,46700.0
2005-02-04 11:05:00,46.53,46.59,46.49,46.59,52200.0,31.473,31.5136,31.4459,31.5136,52200.0
2005-02-04 11:10:00,46.55,46.62,46.47,46.51,75000.0,31.4865,31.5339,31.4324,31.4594,75000.0
2005-02-04 11:15:00,46.48,46.5,46.45,46.46,21800.0,31.4392,31.4527,31.4189,31.4256,21800.0
2005-02-04 11:20:00,46.47,46.49,46.45,46.46,25200.0,31.4324,31.4459,31.4189,31.4256,25200.0
2005-02-04 11:25:00,46.46,46.46,46.43,46.43,7600.0,31.4256,31.4256,31.4053,31.4053,7600.0
2005-02-04 11:30:00,46.43,46.49,46.41,46.44,24600.0,31.4053,31.4459,31.3918,31.4121,24600.0
2005-02-04 11:35:00,46.44,46.48,46.41,46.43,19500.0,31.4121,31.4392,31.3918,31.4053,19500.0
2005-02-04 11:40:00,46.43,46.44,46.4,46.41,6100.0,31.4053,31.4121,31.385,31.3918,6100.0
2005-02-04 11:45:00,46.41,46.44,46.39,46.43,68700.0,31.3918,31.4121,31.3783,31.4053,68700.0
2005-02-04 11:50:00,46.41,46.43,46.4,46.4,64200.0,31.3918,31.4053,31.385,31.385,64200.0
2005-02-04 11:55:00,46.4,46.41,46.39,46.41,84400.0,31.385,31.3918,31.3783,31.3918,84400.0
2005-02-04 12:00:00,46.4,46.47,46.4,46.45,18100.0,31.385,31.4324,31.385,31.4189,18100.0
2005-02-04 12:05:00,46.45,46.46,46.43,46.46,19600.0,31.4189,31.4256,31.4053,31.4256,19600.0
2005-02-04 12:10:00,46.45,46.45,46.4,46.42,10400.0,31.4189,31.4189,31.385,31.3986,10400.0
2005-02-04 12:15:00,46.42,46.44,46.41,46.43,9100.0,31.3986,31.4121,31.3918,31.4053,9100.0
2005-02-04 12:20:00,46.41,46.41,46.4,46.4,19300.0,31.3918,31.3918,31.385,31.385,19300.0
2005-02-04 12:25:00,46.41,46.44,46.4,46.44,5900.0,31.3918,31.4121,31.385,31.4121,5900.0
2005-02-04 12:30:00,46.44,46.45,46.43,46.44,24000.0,31.4121,31.4189,31.4053,31.4121,24000.0
2005-02-04 12:35:00,46.43,46.44,46.41,46.41,6300.0,31.4053,31.4121,31.3918,31.3918,6300.0
2005-02-04 12:40:00,46.42,46.42,46.38,46.4,20500.0,31.3986,31.3986,31.3715,31.385,20500.0
2005-02-04 12:45:00,46.4,46.42,46.38,46.4,14800.0,31.385,31.3986,31.3715,31.385,14800.0
2005-02-04 12:50:00,46.41,46.41,46.39,46.41,42400.0,31.3918,31.3918,31.3783,31.3918,42400.0
2005-02-04 12:55:00,46.41,46.41,46.37,46.37,20000.0,31.3918,31.3918,31.3648,31.3648,20000.0
2005-02-04 13:00:00,46.39,46.4,46.38,46.38,18100.0,31.3783,31.385,31.3715,31.3715,18100.0
2005-02-04 13:05:00,46.39,46.39,46.33,46.33,20500.0,31.3783,31.3783,31.3377,31.3377,20500.0
2005-02-04 13:10:00,46.33,46.38,46.25,46.27,35300.0,31.3377,31.3715,31.2836,31.2971,35300.0
2005-02-04 13:15:00,46.27,46.3,46.27,46.29,7900.0,31.2971,31.3174,31.2971,31.3106,7900.0
2005-02-04 13:20:00,46.26,46.28,46.05,46.13,158200.0,31.2903,31.3039,31.1483,31.2024,158200.0
2005-02-04 13:25:00,46.14,46.2,46.05,46.17,53200.0,31.2092,31.2498,31.1483,31.2295,53200.0
2005-02-04 13:30:00,46.17,46.27,46.14,46.22,66100.0,31.2295,31.2971,31.2092,31.2633,66100.0
2005-02-04 13:35:00,46.22,46.23,46.19,46.2,36900.0,31.2633,31.2701,31.243,31.2498,36900.0
2005-02-04 13:40:00,46.2,46.28,46.2,46.28,42000.0,31.2498,31.3039,31.2498,31.3039,42000.0
2005-02-04 13:45:00,46.28,46.3,46.22,46.3,31200.0,31.3039,31.3174,31.2633,31.3174,31200.0
2005-02-04 13:50:00,46.3,46.3,46.2,46.2,20500.0,31.3174,31.3174,31.2498,31.2498,20500.0
2005-02-04 13:55:00,46.2,46.23,46.17,46.18,13100.0,31.2498,31.2701,31.2295,31.2362,13100.0
2005-02-04 14:00:00,46.2,46.26,46.19,46.25,40000.0,31.2498,31.2903,31.243,31.2836,40000.0
2005-02-04 14:05:00,46.23,46.27,46.23,46.27,29400.0,31.2701,31.2971,31.2701,31.2971,29400.0
2005-02-04 14:10:00,46.24,46.26,46.17,46.2,16600.0,31.2768,31.2903,31.2295,31.2498,16600.0
2005-02-04 14:15:00,46.2,46.2,46.1,46.13,59900.0,31.2498,31.2498,31.1821,31.2024,59900.0
2005-02-04 14:20:00,46.13,46.16,46.1,46.13,13000.0,31.2024,31.2227,31.1821,31.2024,13000.0
2005-02-04 14:25:00,46.13,46.17,46.12,46.13,23500.0,31.2024,31.2295,31.1957,31.2024,23500.0
2005-02-04 14:30:00,46.13,46.16,46.13,46.15,11900.0,31.2024,31.2227,31.2024,31.2159,11900.0
2005-02-04 14:35:00,46.14,46.14,46.0,46.09,51100.0,31.2092,31.2092,31.1145,31.1754,51100.0
2005-02-04 14:40:00,46.08,46.15,46.05,46.12,20400.0,31.1686,31.2159,31.1483,31.1957,20400.0
2005-02-04 14:45:00,46.1,46.13,46.1,46.12,10800.0,31.1821,31.2024,31.1821,31.1957,10800.0
2005-02-04 14:50:00,46.11,46.12,45.99,46.03,50000.0,31.1889,31.1957,31.1077,31.1348,50000.0
2005-02-04 14:55:00,46.02,46.11,46.01,46.05,24700.0,31.128,31.1889,31.1212,31.1483,24700.0
2005-02-04 15:00:00,46.04,46.16,46.04,46.16,20200.0,31.1415,31.2227,31.1415,31.2227,20200.0
2005-02-04 15:05:00,46.16,46.16,46.1,46.11,34700.0,31.2227,31.2227,31.1821,31.1889,34700.0
2005-02-04 15:10:00,46.11,46.15,46.05,46.05,45900.0,31.1889,31.2159,31.1483,31.1483,45900.0
2005-02-04 15:15:00,46.04,46.07,45.99,46.04,53200.0,31.1415,31.1618,31.1077,31.1415,53200.0
2005-02-04 15:20:00,46.03,46.04,45.92,45.95,64800.0,31.1348,31.1415,31.0604,31.0807,64800.0
2005-02-04 15:25:00,45.95,46.07,45.95,46.01,97000.0,31.0807,31.1618,31.0807,31.1212,97000.0
2005-02-04 15:30:00,46.03,46.12,46.01,46.12,43900.0,31.1348,31.1957,31.1212,31.1957,43900.0
2005-02-04 15:35:00,46.12,46.19,46.07,46.15,81400.0,31.1957,31.243,31.1618,31.2159,81400.0
2005-02-04 15:40:00,46.15,46.3,46.14,46.25,51000.0,31.2159,31.3174,31.2092,31.2836,51000.0
2005-02-04 15:45:00,46.24,46.29,46.17,46.18,60900.0,31.2768,31.3106,31.2295,31.2362,60900.0
2005-02-04 15:50:00,46.18,46.23,46.1,46.21,93000.0,31.2362,31.2701,31.1821,31.2565,93000.0
2005-02-04 15:55:00,46.2,46.3,46.18,46.3,87700.0,31.2498,31.3174,31.2362,31.3174,87700.0
2005-02-07 09:30:00,46.13,46.4,46.1,46.4,63600.0,31.2024,31.385,31.1821,31.385,63600.0
2005-02-07 09:35:00,46.4,46.6,46.29,46.45,45700.0,31.385,31.5203,31.3106,31.4189,45700.0
2005-02-07 09:40:00,46.46,46.56,46.45,46.5,22000.0,31.4256,31.4933,31.4189,31.4527,22000.0
2005-02-07 09:45:00,46.5,46.55,46.44,46.46,30600.0,31.4527,31.4865,31.4121,31.4256,30600.0
2005-02-07 09:50:00,46.46,46.47,46.4,46.45,36400.0,31.4256,31.4324,31.385,31.4189,36400.0
2005-02-07 09:55:00,46.43,46.52,46.36,46.37,29700.0,31.4053,31.4662,31.358,31.3648,29700.0
2005-02-07 10:00:00,46.36,46.4,46.31,46.4,28300.0,31.358,31.385,31.3242,31.385,28300.0
2005-02-07 10:05:00,46.38,46.41,46.33,46.35,22300.0,31.3715,31.3918,31.3377,31.3512,22300.0
2005-02-07 10:10:00,46.35,46.35,46.23,46.26,18700.0,31.3512,31.3512,31.2701,31.2903,18700.0
2005-02-07 10:15:00,46.25,46.26,46.15,46.25,44300.0,31.2836,31.2903,31.2159,31.2836,44300.0
2005-02-07 10:20:00,46.25,46.34,46.2,46.26,56600.0,31.2836,31.3445,31.2498,31.2903,56600.0
2005-02-07 10:25:00,46.26,46.3,46.18,46.18,54200.0,31.2903,31.3174,31.2362,31.2362,54200.0
2005-02-07 10:30:00,46.18,46.3,46.17,46.17,18700.0,31.2362,31.3174,31.2295,31.2295,18700.0
2005-02-07 10:35:00,46.17,46.25,46.09,46.25,45600.0,31.2295,31.2836,31.1754,31.2836,45600.0
2005-02-07 10:40:00,46.25,46.34,46.21,46.34,47800.0,31.2836,31.3445,31.2565,31.3445,47800.0
2005-02-07 10:45:00,46.31,46.31,46.15,46.2,42600.0,31.3242,31.3242,31.2159,31.2498,42600.0
2005-02-07 10:50:00,46.19,46.27,46.18,46.25,24500.0,31.243,31.2971,31.2362,31.2836,24500.0
2005-02-07 10:55:00,46.24,46.35,46.24,46.3,44000.0,31.2768,31.3512,31.2768,31.3174,44000.0
2005-02-07 11:00:00,46.29,46.32,46.27,46.27,33200.0,31.3106,31.3309,31.2971,31.2971,33200.0
2005-02-07 11:05:00,46.27,46.28,46.24,46.28,27800.0,31.2971,31.3039,31.2768,31.3039,27800.0
2005-02-07 11:10:00,46.28,46.33,46.25,46.32,37000.0,31.3039,31.3377,31.2836,31.3309,37000.0
2005-02-07 11:15:00,46.32,46.33,46.29,46.29,16400.0,31.3309,31.3377,31.3106,31.3106,16400.0
2005-02-07 11:20:00,46.3,46.34,46.29,46.32,9900.0,31.3174,31.3445,31.3106,31.3309,9900.0
2005-02-07 11:25:00,46.33,46.35,46.3,46.3,36500.0,31.3377,31.3512,31.3174,31.3174,36500.0
2005-02-07 11:30:00,46.3,46.33,46.25,46.26,34800.0,31.3174,31.3377,31.2836,31.2903,34800.0
2005-02-07 11:35:00,46.25,46.27,46.16,46.16,29500.0,31.2836,31.2971,31.2227,31.2227,29500.0
2005-02-07 11:40:00,46.16,46.27,46.15,46.26,26700.0,31.2227,31.2971,31.2159,31.2903,26700.0
2005-02-07 11:45:00,46.26,46.29,46.26,46.27,11800.0,31.2903,31.3106,31.2903,31.2971,11800.0
2005-02-07 11:50:00,46.26,46.27,46.25,46.25,6100.0,31.2903,31.2971,31.2836,31.2836,6100.0
2005-02-07 11:55:00,46.25,46.28,46.25,46.27,15700.0,31.2836,31.3039,31.2836,31.2971,15700.0
2005-02-07 12:00:00,46.28,46.28,46.18,46.18,19100.0,31.3039,31.3039,31.2362,31.2362,19100.0
2005-02-07 12:05:00,46.19,46.27,46.19,46.27,23800.0,31.243,31.2971,31.243,31.2971,23800.0
2005-02-07 12:10:00,46.27,46.28,46.27,46.27,7700.0,31.2971,31.3039,31.2971,31.2971,7700.0
2005-02-07 12:15:00,46.27,46.28,46.23,46.23,7700.0,31.2971,31.3039,31.2701,31.2701,7700.0
2005-02-07 12:20:00,46.23,46.29,46.23,46.27,20300.0,31.2701,31.3106,31.2701,31.2971,20300.0
2005-02-07 12:25:00,46.28,46.28,46.21,46.28,8700.0,31.3039,31.3039,31.2565,31.3039,8700.0
2005-02-07 12:30:00,46.27,46.27,46.21,46.23,19200.0,31.2971,31.2971,31.2565,31.2701,19200.0
2005-02-07 12:35:00,46.22,46.22,46.18,46.21,29500.0,31.2633,31.2633,31.2362,31.2565,29500.0
2005-02-07 12:40:00,46.2,46.24,46.2,46.24,11700.0,31.2498,31.2768,31.2498,31.2768,11700.0
2005-02-07 12:45:00,46.23,46.24,46.22,46.22,7000.0,31.2701,31.2768,31.2633,31.2633,7000.0
2005-02-07 12:50:00,46.22,46.24,46.22,46.23,33900.0,31.2633,31.2768,31.2633,31.2701,33900.0
2005-02-07 12:55:00,46.22,46.25,46.22,46.24,35100.0,31.2633,31.2836,31.2633,31.2768,35100.0
2005-02-07 13:00:00,46.23,46.24,46.23,46.24,15100.0,31.2701,31.2768,31.2701,31.2768,15100.0
2005-02-07 13:05:00,46.23,46.23,46.18,46.18,28600.0,31.2701,31.2701,31.2362,31.2362,28600.0
2005-02-07 13:10:00,46.18,46.18,46.11,46.15,25700.0,31.2362,31.2362,31.1889,31.2159,25700.0
2005-02-07 13:15:00,46.15,46.16,46.09,46.09,136200.0,31.2159,31.2227,31.1754,31.1754,136200.0
2005-02-07 13:20:00,46.09,46.1,46.04,46.05,141000.0,31.1754,31.1821,31.1415,31.1483,141000.0
2005-02-07 13:25:00,46.04,46.15,46.0,46.15,67900.0,31.1415,31.2159,31.1145,31.2159,67900.0
2005-02-07 13:30:00,46.15,46.15,46.1,46.1,13600.0,31.2159,31.2159,31.1821,31.1821,13600.0
2005-02-07 13:35:00,46.11,46.13,46.1,46.11,6000.0,31.1889,31.2024,31.1821,31.1889,6000.0
2005-02-07 13:40:00,46.12,46.15,46.11,46.11,47600.0,31.1957,31.2159,31.1889,31.1889,47600.0
2005-02-07 13:45:00,46.12,46.12,46.09,46.12,14700.0,31.1957,31.1957,31.1754,31.1957,14700.0
2005-02-07 13:50:00,46.13,46.13,46.11,46.13,15800.0,31.2024,31.2024,31.1889,31.2024,15800.0
2005-02-07 13:55:00,46.12,46.13,46.1,46.1,18400.0,31.1957,31.2024,31.1821,31.1821,18400.0
2005-02-07 14:00:00,46.1,46.13,46.07,46.13,16000.0,31.1821,31.2024,31.1618,31.2024,16000.0
2005-02-07 14:05:00,46.12,46.15,46.11,46.14,9800.0,31.1957,31.2159,31.1889,31.2092,9800.0
2005-02-07 14:10:00,46.15,46.16,46.13,46.14,27600.0,31.2159,31.2227,31.2024,31.2092,27600.0
2005-02-07 14:15:00,46.15,46.15,46.09,46.11,11200.0,31.2159,31.2159,31.1754,31.1889,11200.0
2005-02-07 14:20:00,46.11,46.15,46.11,46.13,14600.0,31.1889,31.2159,31.1889,31.2024,14600.0
2005-02-07 14:25:00,46.15,46.15,46.13,46.14,9400.0,31.2159,31.2159,31.2024,31.2092,9400.0
2005-02-07 14:30:00,46.15,46.15,46.14,46.14,16400.0,31.2159,31.2159,31.2092,31.2092,16400.0
2005-02-07 14:35:00,46.15,46.15,46.12,46.13,9200.0,31.2159,31.2159,31.1957,31.2024,9200.0
2005-02-07 14:40:00,46.13,46.15,46.12,46.15,11800.0,31.2024,31.2159,31.1957,31.2159,11800.0
2005-02-07 14:45:00,46.14,46.15,46.1,46.1,21400.0,31.2092,31.2159,31.1821,31.1821,21400.0
2005-02-07 14:50:00,46.09,46.11,46.08,46.09,15300.0,31.1754,31.1889,31.1686,31.1754,15300.0
2005-02-07 14:55:00,46.1,46.1,46.07,46.07,15000.0,31.1821,31.1821,31.1618,31.1618,15000.0
2005-02-07 15:00:00,46.07,46.12,46.0,46.1,19500.0,31.1618,31.1957,31.1145,31.1821,19500.0
2005-02-07 15:05:00,46.1,46.14,46.1,46.1,33900.0,31.1821,31.2092,31.1821,31.1821,33900.0
2005-02-07 15:10:00,46.1,46.13,46.09,46.1,21700.0,31.1821,31.2024,31.1754,31.1821,21700.0
2005-02-07 15:15:00,46.1,46.1,46.08,46.08,19800.0,31.1821,31.1821,31.1686,31.1686,19800.0
2005-02-07 15:20:00,46.08,46.09,46.04,46.04,24900.0,31.1686,31.1754,31.1415,31.1415,24900.0
2005-02-07 15:25:00,46.04,46.15,46.04,46.1,28400.0,31.1415,31.2159,31.1415,31.1821,28400.0
2005-02-07 15:30:00,46.1,46.17,46.08,46.14,36400.0,31.1821,31.2295,31.1686,31.2092,36400.0
2005-02-07 15:35:00,46.15,46.15,46.09,46.11,45900.0,31.2159,31.2159,31.1754,31.1889,45900.0
2005-02-07 15:40:00,46.11,46.16,46.09,46.09,33500.0,31.1889,31.2227,31.1754,31.1754,33500.0
2005-02-07 15:45:00,46.09,46.1,46.04,46.06,30600.0,31.1754,31.1821,31.1415,31.1551,30600.0
2005-02-07 15:50:00,46.06,46.12,46.06,46.09,49700.0,31.1551,31.1957,31.1551,31.1754,49700.0
2005-02-07 15:55:00,46.08,46.1,46.02,46.1,119400.0,31.1686,31.1821,31.128,31.1821,119400.0
2005-02-08 09:30:00,46.48,46.5,46.05,46.12,80000.0,31.4392,31.4527,31.1483,31.1957,80000.0
2005-02-08 09:35:00,46.16,46.16,45.96,46.04,50500.0,31.2227,31.2227,31.0874,31.1415,50500.0
2005-02-08 09:40:00,46.03,46.13,45.84,45.86,61400.0,31.1348,31.2024,31.0063,31.0198,61400.0
2005-02-08 09:45:00,45.86,45.92,45.79,45.87,87300.0,31.0198,31.0604,30.9724,31.0265,87300.0
2005-02-08 09:50:00,45.88,46.02,45.87,46.01,31700.0,31.0333,31.128,31.0265,31.1212,31700.0
2005-02-08 09:55:00,46.0,46.04,45.99,46.0,40700.0,31.1145,31.1415,31.1077,31.1145,40700.0
2005-02-08 10:00:00,46.0,46.02,45.99,45.99,27100.0,31.1145,31.128,31.1077,31.1077,27100.0
2005-02-08 10:05:00,45.99,46.01,45.98,46.0,19300.0,31.1077,31.1212,31.101,31.1145,19300.0
2005-02-08 10:10:00,46.0,46.02,45.99,46.0,32100.0,31.1145,31.128,31.1077,31.1145,32100.0
2005-02-08 10:15:00,46.0,46.05,46.0,46.02,38200.0,31.1145,31.1483,31.1145,31.128,38200.0
2005-02-08 10:20:00,46.03,46.05,45.99,45.99,24700.0,31.1348,31.1483,31.1077,31.1077,24700.0
2005-02-08 10:25:00,46.0,46.03,45.99,46.02,7200.0,31.1145,31.1348,31.1077,31.128,7200.0
2005-02-08 10:30:00,46.03,46.1,46.0,46.03,53900.0,31.1348,31.1821,31.1145,31.1348,53900.0
2005-02-08 10:35:00,46.02,46.05,46.02,46.05,17000.0,31.128,31.1483,31.128,31.1483,17000.0
2005-02-08 10:40:00,46.05,46.06,46.04,46.05,16000.0,31.1483,31.1551,31.1415,31.1483,16000.0
2005-02-08 10:45:00,46.04,46.05,45.99,45.99,27100.0,31.1415,31.1483,31.1077,31.1077,27100.0
2005-02-08 10:50:00,46.0,46.0,45.97,46.0,12000.0,31.1145,31.1145,31.0942,31.1145,12000.0
2005-02-08 10:55:00,46.0,46.01,45.99,45.99,13400.0,31.1145,31.1212,31.1077,31.1077,13400.0
2005-02-08 11:00:00,45.99,46.0,45.99,46.0,13500.0,31.1077,31.1145,31.1077,31.1145,13500.0
2005-02-08 11:05:00,45.99,46.01,45.99,46.0,31700.0,31.1077,31.1212,31.1077,31.1145,31700.0
2005-02-08 11:10:00,46.0,46.04,45.99,46.04,37100.0,31.1145,31.1415,31.1077,31.1415,37100.0
2005-02-08 11:15:00,46.03,46.06,46.03,46.05,15400.0,31.1348,31.1551,31.1348,31.1483,15400.0
2005-02-08 11:20:00,46.05,46.11,46.05,46.08,32200.0,31.1483,31.1889,31.1483,31.1686,32200.0
2005-02-08 11:25:00,46.08,46.1,46.08,46.09,8900.0,31.1686,31.1821,31.1686,31.1754,8900.0
2005-02-08 11:30:00,46.08,46.1,46.08,46.09,15800.0,31.1686,31.1821,31.1686,31.1754,15800.0
2005-02-08 11:35:00,46.09,46.1,46.04,46.04,18100.0,31.1754,31.1821,31.1415,31.1415,18100.0
2005-02-08 11:40:00,46.04,46.05,46.0,46.0,28300.0,31.1415,31.1483,31.1145,31.1145,28300.0
2005-02-08 11:45:00,46.0,46.0,45.88,45.88,23100.0,31.1145,31.1145,31.0333,31.0333,23100.0
2005-02-08 11:50:00,45.88,45.94,45.88,45.93,6700.0,31.0333,31.0739,31.0333,31.0671,6700.0
2005-02-08 11:55:00,45.93,46.0,45.93,45.98,9400.0,31.0671,31.1145,31.0671,31.101,9400.0
2005-02-08 12:00:00,45.97,45.98,45.93,45.95,10900.0,31.0942,31.101,31.0671,31.0807,10900.0
2005-02-08 12:05:00,45.93,46.04,45.86,45.88,35300.0,31.0671,31.1415,31.0198,31.0333,35300.0
2005-02-08 12:10:00,45.86,45.88,45.7,45.7,56300.0,31.0198,31.0333,30.9116,30.9116,56300.0
2005-02-08 12:15:00,45.71,45.74,45.69,45.74,21200.0,30.9183,30.9386,30.9048,30.9386,21200.0
2005-02-08 12:20:00,45.75,45.81,45.74,45.8,52400.0,30.9454,30.986,30.9386,30.9792,52400.0
2005-02-08 12:25:00,45.8,45.83,45.74,45.83,38000.0,30.9792,30.9995,30.9386,30.9995,38000.0
2005-02-08 12:30:00,45.82,45.83,45.77,45.8,28700.0,30.9927,30.9995,30.9589,30.9792,28700.0
2005-02-08 12:35:00,45.8,45.81,45.79,45.8,25600.0,30.9792,30.986,30.9724,30.9792,25600.0
2005-02-08 12:40:00,45.79,45.91,45.79,45.91,45400.0,30.9724,31.0536,30.9724,31.0536,45400.0
2005-02-08 12:45:00,45.89,45.91,45.84,45.89,139800.0,31.0401,31.0536,31.0063,31.0401,139800.0
2005-02-08 12:50:00,45.87,45.93,45.87,45.93,48600.0,31.0265,31.0671,31.0265,31.0671,48600.0
2005-02-08 12:55:00,45.92,46.02,45.92,45.95,63200.0,31.0604,31.128,31.0604,31.0807,63200.0
2005-02-08 13:00:00,45.94,45.95,45.86,45.86,17800.0,31.0739,31.0807,31.0198,31.0198,17800.0
2005-02-08 13:05:00,45.86,45.96,45.86,45.95,16200.0,31.0198,31.0874,31.0198,31.0807,16200.0
2005-02-08 13:10:00,45.96,45.96,45.95,45.96,4800.0,31.0874,31.0874,31.0807,31.0874,4800.0
2005-02-08 13:15:00,45.95,45.97,45.95,45.97,15300.0,31.0807,31.0942,31.0807,31.0942,15300.0
2005-02-08 13:20:00,45.97,45.98,45.94,45.94,25700.0,31.0942,31.101,31.0739,31.0739,25700.0
2005-02-08 13:25:00,45.94,45.98,45.94,45.97,6900.0,31.0739,31.101,31.0739,31.0942,6900.0
2005-02-08 13:30:00,45.97,45.97,45.96,45.97,7500.0,31.0942,31.0942,31.0874,31.0942,7500.0
2005-02-08 13:35:00,45.96,45.98,45.96,45.97,33800.0,31.0874,31.101,31.0874,31.0942,33800.0
2005-02-08 13:40:00,45.96,45.97,45.89,45.89,28000.0,31.0874,31.0942,31.0401,31.0401,28000.0
2005-02-08 13:45:00,45.89,45.91,45.89,45.9,5900.0,31.0401,31.0536,31.0401,31.0468,5900.0
2005-02-08 13:50:00,45.91,45.91,45.83,45.83,124400.0,31.0536,31.0536,30.9995,30.9995,124400.0
2005-02-08 13:55:00,45.83,45.92,45.83,45.91,16500.0,30.9995,31.0604,30.9995,31.0536,16500.0
2005-02-08 14:00:00,45.9,45.92,45.9,45.9,9100.0,31.0468,31.0604,31.0468,31.0468,9100.0
2005-02-08 14:05:00,45.9,45.91,45.89,45.9,10500.0,31.0468,31.0536,31.0401,31.0468,10500.0
2005-02-08 14:10:00,45.9,45.94,45.9,45.9,25600.0,31.0468,31.0739,31.0468,31.0468,25600.0
2005-02-08 14:15:00,45.9,45.95,45.88,45.9,13000.0,31.0468,31.0807,31.0333,31.0468,13000.0
2005-02-08 14:20:00,45.89,45.9,45.84,45.88,117100.0,31.0401,31.0468,31.0063,31.0333,117100.0
2005-02-08 14:25:00,45.88,45.91,45.87,45.88,11100.0,31.0333,31.0536,31.0265,31.0333,11100.0
2005-02-08 14:30:00,45.88,45.88,45.83,45.86,13000.0,31.0333,31.0333,30.9995,31.0198,13000.0
2005-02-08 14:35:00,45.86,45.89,45.83,45.89,14000.0,31.0198,31.0401,30.9995,31.0401,14000.0
2005-02-08 14:40:00,45.88,45.88,45.84,45.86,7500.0,31.0333,31.0333,31.0063,31.0198,7500.0
2005-02-08 14:45:00,45.86,45.91,45.86,45.9,29100.0,31.0198,31.0536,31.0198,31.0468,29100.0
2005-02-08 14:50:00,45.89,45.92,45.89,45.92,41600.0,31.0401,31.0604,31.0401,31.0604,41600.0
2005-02-08 14:55:00,45.93,45.95,45.88,45.95,48600.0,31.0671,31.0807,31.0333,31.0807,48600.0
2005-02-08 15:00:00,45.95,45.95,45.89,45.9,31300.0,31.0807,31.0807,31.0401,31.0468,31300.0
2005-02-08 15:05:00,45.89,45.9,45.85,45.89,23700.0,31.0401,31.0468,31.013,31.0401,23700.0
2005-02-08 15:10:00,45.89,45.92,45.81,45.81,45900.0,31.0401,31.0604,30.986,30.986,45900.0
2005-02-08 15:15:00,45.82,45.86,45.8,45.86,35600.0,30.9927,31.0198,30.9792,31.0198,35600.0
2005-02-08 15:20:00,45.86,45.86,45.83,45.85,35400.0,31.0198,31.0198,30.9995,31.013,35400.0
2005-02-08 15:25:00,45.85,45.9,45.82,45.83,167900.0,31.013,31.0468,30.9927,30.9995,167900.0
2005-02-08 15:30:00,45.83,45.91,45.82,45.89,33000.0,30.9995,31.0536,30.9927,31.0401,33000.0
2005-02-08 15:35:00,45.89,45.93,45.88,45.9,35800.0,31.0401,31.0671,31.0333,31.0468,35800.0
2005-02-08 15:40:00,45.91,45.91,45.82,45.89,18000.0,31.0536,31.0536,30.9927,31.0401,18000.0
2005-02-08 15:45:00,45.89,45.9,45.82,45.82,27400.0,31.0401,31.0468,30.9927,30.9927,27400.0
2005-02-08 15:50:00,45.81,45.85,45.75,45.79,60900.0,30.986,31.013,30.9454,30.9724,60900.0
2005-02-08 15:55:00,45.79,45.88,45.76,45.88,93800.0,30.9724,31.0333,30.9521,31.0333,93800.0
2005-02-09 09:30:00,45.92,46.0,45.7,45.86,97200.0,31.0604,31.1145,30.9116,31.0198,97200.0
2005-02-09 09:35:00,45.88,46.0,45.87,45.89,66900.0,31.0333,31.1145,31.0265,31.0401,66900.0
2005-02-09 09:40:00,45.89,45.98,45.89,45.94,29100.0,31.0401,31.101,31.0401,31.0739,29100.0
2005-02-09 09:45:00,45.93,46.01,45.93,45.95,30800.0,31.0671,31.1212,31.0671,31.0807,30800.0
2005-02-09 09:50:00,45.93,45.95,45.82,45.88,24600.0,31.0671,31.0807,30.9927,31.0333,24600.0
2005-02-09 09:55:00,45.88,45.96,45.83,45.93,30800.0,31.0333,31.0874,30.9995,31.0671,30800.0
2005-02-09 10:00:00,45.94,45.98,45.93,45.95,15900.0,31.0739,31.101,31.0671,31.0807,15900.0
2005-02-09 10:05:00,45.96,45.97,45.93,45.96,10500.0,31.0874,31.0942,31.0671,31.0874,10500.0
2005-02-09 10:10:00,45.97,45.97,45.69,45.7,49800.0,31.0942,31.0942,30.9048,30.9116,49800.0
2005-02-09 10:15:00,45.7,45.79,45.69,45.76,19400.0,30.9116,30.9724,30.9048,30.9521,19400.0
2005-02-09 10:20:00,45.79,45.84,45.7,45.72,37200.0,30.9724,31.0063,30.9116,30.9251,37200.0
2005-02-09 10:25:00,45.72,45.8,45.72,45.77,11500.0,30.9251,30.9792,30.9251,30.9589,11500.0
2005-02-09 10:30:00,45.77,45.79,45.54,45.58,55600.0,30.9589,30.9724,30.8033,30.8304,55600.0
2005-02-09 10:35:00,45.58,45.6,45.55,45.56,33300.0,30.8304,30.8439,30.8101,30.8169,33300.0
2005-02-09 10:40:00,45.57,45.58,45.53,45.54,28600.0,30.8236,30.8304,30.7966,30.8033,28600.0
2005-02-09 10:45:00,45.54,45.6,45.5,45.51,49800.0,30.8033,30.8439,30.7763,30.783,49800.0
2005-02-09 10:50:00,45.5,45.52,45.5,45.5,24800.0,30.7763,30.7898,30.7763,30.7763,24800.0
2005-02-09 10:55:00,45.51,45.55,45.5,45.54,20400.0,30.783,30.8101,30.7763,30.8033,20400.0
2005-02-09 11:00:00,45.54,45.62,45.54,45.61,20000.0,30.8033,30.8574,30.8033,30.8507,20000.0
2005-02-09 11:05:00,45.62,45.63,45.59,45.59,14100.0,30.8574,30.8642,30.8372,30.8372,14100.0
2005-02-09 11:10:00,45.59,45.62,45.56,45.56,11800.0,30.8372,30.8574,30.8169,30.8169,11800.0
2005-02-09 11:15:00,45.57,45.59,45.57,45.59,5400.0,30.8236,30.8372,30.8236,30.8372,5400.0
2005-02-09 11:20:00,45.59,45.61,45.59,45.59,10800.0,30.8372,30.8507,30.8372,30.8372,10800.0
2005-02-09 11:25:00,45.59,45.66,45.59,45.65,48400.0,30.8372,30.8845,30.8372,30.8777,48400.0
2005-02-09 11:30:00,45.66,45.67,45.61,45.61,14100.0,30.8845,30.8913,30.8507,30.8507,14100.0
2005-02-09 11:35:00,45.61,45.62,45.6,45.61,8800.0,30.8507,30.8574,30.8439,30.8507,8800.0
2005-02-09 11:40:00,45.6,45.6,45.52,45.53,19400.0,30.8439,30.8439,30.7898,30.7966,19400.0
2005-02-09 11:45:00,45.53,45.55,45.53,45.53,7000.0,30.7966,30.8101,30.7966,30.7966,7000.0
2005-02-09 11:50:00,45.52,45.54,45.5,45.52,86500.0,30.7898,30.8033,30.7763,30.7898,86500.0
2005-02-09 11:55:00,45.52,45.54,45.5,45.51,35900.0,30.7898,30.8033,30.7763,30.783,35900.0
2005-02-09 12:00:00,45.52,45.53,45.5,45.51,16500.0,30.7898,30.7966,30.7763,30.783,16500.0
2005-02-09 12:05:00,45.5,45.51,45.49,45.5,7600.0,30.7763,30.783,30.7695,30.7763,7600.0
2005-02-09 12:10:00,45.5,45.51,45.5,45.51,12000.0,30.7763,30.783,30.7763,30.783,12000.0
2005-02-09 12:15:00,45.51,45.52,45.5,45.51,3700.0,30.783,30.7898,30.7763,30.783,3700.0
2005-02-09 12:20:00,45.52,45.6,45.52,45.59,10700.0,30.7898,30.8439,30.7898,30.8372,10700.0
2005-02-09 12:25:00,45.59,45.59,45.54,45.55,11500.0,30.8372,30.8372,30.8033,30.8101,11500.0
2005-02-09 12:30:00,45.54,45.56,45.54,45.56,10500.0,30.8033,30.8169,30.8033,30.8169,10500.0
2005-02-09 12:35:00,45.56,45.58,45.55,45.57,8000.0,30.8169,30.8304,30.8101,30.8236,8000.0
2005-02-09 12:40:00,45.58,45.58,45.5,45.51,38300.0,30.8304,30.8304,30.7763,30.783,38300.0
2005-02-09 12:45:00,45.51,45.53,45.5,45.52,9400.0,30.783,30.7966,30.7763,30.7898,9400.0
2005-02-09 12:50:00,45.51,45.53,45.51,45.51,8900.0,30.783,30.7966,30.783,30.783,8900.0
2005-02-09 12:55:00,45.53,45.53,45.52,45.52,9500.0,30.7966,30.7966,30.7898,30.7898,9500.0
2005-02-09 13:00:00,45.53,45.56,45.52,45.56,10900.0,30.7966,30.8169,30.7898,30.8169,10900.0
2005-02-09 13:05:00,45.57,45.6,45.56,45.6,33600.0,30.8236,30.8439,30.8169,30.8439,33600.0
2005-02-09 13:10:00,45.61,45.62,45.6,45.62,6100.0,30.8507,30.8574,30.8439,30.8574,6100.0
2005-02-09 13:15:00,45.62,45.64,45.61,45.62,6600.0,30.8574,30.871,30.8507,30.8574,6600.0
2005-02-09 13:20:00,45.62,45.65,45.61,45.64,10000.0,30.8574,30.8777,30.8507,30.871,10000.0
2005-02-09 13:25:00,45.64,45.69,45.61,45.69,35800.0,30.871,30.9048,30.8507,30.9048,35800.0
2005-02-09 13:30:00,45.7,45.7,45.6,45.68,47900.0,30.9116,30.9116,30.8439,30.898,47900.0
2005-02-09 13:35:00,45.67,45.67,45.55,45.56,22200.0,30.8913,30.8913,30.8101,30.8169,22200.0
2005-02-09 13:40:00,45.55,45.56,45.54,45.54,13000.0,30.8101,30.8169,30.8033,30.8033,13000.0
2005-02-09 13:45:00,45.54,45.54,45.51,45.51,21500.0,30.8033,30.8033,30.783,30.783,21500.0
2005-02-09 13:50:00,45.51,45.58,45.5,45.55,15400.0,30.783,30.8304,30.7763,30.8101,15400.0
2005-02-09 13:55:00,45.55,45.55,45.5,45.5,18200.0,30.8101,30.8101,30.7763,30.7763,18200.0
2005-02-09 14:00:00,45.5,45.52,45.5,45.51,24400.0,30.7763,30.7898,30.7763,30.783,24400.0
2005-02-09 14:05:00,45.51,45.52,45.42,45.44,60500.0,30.783,30.7898,30.7222,30.7357,60500.0
2005-02-09 14:10:00,45.44,45.51,45.43,45.51,20200.0,30.7357,30.783,30.7289,30.783,20200.0
2005-02-09 14:15:00,45.51,45.56,45.5,45.55,12800.0,30.783,30.8169,30.7763,30.8101,12800.0
2005-02-09 14:20:00,45.55,45.57,45.52,45.56,19600.0,30.8101,30.8236,30.7898,30.8169,19600.0
2005-02-09 14:25:00,45.55,45.55,45.43,45.51,34000.0,30.8101,30.8101,30.7289,30.783,34000.0
2005-02-09 14:30:00,45.52,45.58,45.51,45.57,15500.0,30.7898,30.8304,30.783,30.8236,15500.0
2005-02-09 14:35:00,45.57,45.65,45.56,45.65,21000.0,30.8236,30.8777,30.8169,30.8777,21000.0
2005-02-09 14:40:00,45.64,45.66,45.63,45.66,8500.0,30.871,30.8845,30.8642,30.8845,8500.0
2005-02-09 14:45:00,45.66,45.66,45.6,45.61,13400.0,30.8845,30.8845,30.8439,30.8507,13400.0
2005-02-09 14:50:00,45.6,45.65,45.6,45.6,36200.0,30.8439,30.8777,30.8439,30.8439,36200.0
2005-02-09 14:55:00,45.6,45.68,45.6,45.63,71200.0,30.8439,30.898,30.8439,30.8642,71200.0
2005-02-09 15:00:00,45.63,45.75,45.61,45.69,40600.0,30.8642,30.9454,30.8507,30.9048,40600.0
2005-02-09 15:05:00,45.69,45.69,45.51,45.53,28800.0,30.9048,30.9048,30.783,30.7966,28800.0
2005-02-09 15:10:00,45.53,45.56,45.46,45.56,20500.0,30.7966,30.8169,30.7492,30.8169,20500.0
2005-02-09 15:15:00,45.55,45.56,45.55,45.56,12800.0,30.8101,30.8169,30.8101,30.8169,12800.0
2005-02-09 15:20:00,45.56,45.6,45.55,45.59,15100.0,30.8169,30.8439,30.8101,30.8372,15100.0
2005-02-09 15:25:00,45.56,45.66,45.56,45.66,20600.0,30.8169,30.8845,30.8169,30.8845,20600.0
2005-02-09 15:30:00,45.66,45.71,45.65,45.67,28100.0,30.8845,30.9183,30.8777,30.8913,28100.0
2005-02-09 15:35:00,45.68,45.68,45.6,45.66,14300.0,30.898,30.898,30.8439,30.8845,14300.0
2005-02-09 15:40:00,45.66,45.66,45.55,45.6,23900.0,30.8845,30.8845,30.8101,30.8439,23900.0
2005-02-09 15:45:00,45.59,45.63,45.58,45.6,23400.0,30.8372,30.8642,30.8304,30.8439,23400.0
2005-02-09 15:50:00,45.6,45.61,45.47,45.48,31500.0,30.8439,30.8507,30.756,30.7628,31500.0
2005-02-09 15:55:00,45.5,45.52,45.45,45.52,62500.0,30.7763,30.7898,30.7425,30.7898,62500.0
2005-02-10 09:30:00,45.6,45.63,45.45,45.52,42200.0,30.8439,30.8642,30.7425,30.7898,42200.0
2005-02-10 09:35:00,45.52,45.54,45.47,45.52,16900.0,30.7898,30.8033,30.756,30.7898,16900.0
2005-02-10 09:40:00,45.53,45.63,45.51,45.53,18100.0,30.7966,30.8642,30.783,30.7966,18100.0
2005-02-10 09:45:00,45.52,45.55,45.52,45.55,20500.0,30.7898,30.8101,30.7898,30.8101,20500.0
2005-02-10 09:50:00,45.55,45.77,45.54,45.69,41900.0,30.8101,30.9589,30.8033,30.9048,41900.0
2005-02-10 09:55:00,45.7,45.84,45.68,45.83,39100.0,30.9116,31.0063,30.898,30.9995,39100.0
2005-02-10 10:00:00,45.84,45.97,45.83,45.89,56800.0,31.0063,31.0942,30.9995,31.0401,56800.0
2005-02-10 10:05:00,45.89,45.92,45.87,45.91,19000.0,31.0401,31.0604,31.0265,31.0536,19000.0
2005-02-10 10:10:00,45.92,45.99,45.87,45.92,30700.0,31.0604,31.1077,31.0265,31.0604,30700.0
2005-02-10 10:15:00,45.92,45.95,45.89,45.89,26400.0,31.0604,31.0807,31.0401,31.0401,26400.0
2005-02-10 10:20:00,45.89,45.89,45.88,45.89,9100.0,31.0401,31.0401,31.0333,31.0401,9100.0
2005-02-10 10:25:00,45.88,45.92,45.88,45.88,15500.0,31.0333,31.0604,31.0333,31.0333,15500.0
2005-02-10 10:30:00,45.9,45.9,45.8,45.85,23300.0,31.0468,31.0468,30.9792,31.013,23300.0
2005-02-10 10:35:00,45.85,45.85,45.75,45.83,13100.0,31.013,31.013,30.9454,30.9995,13100.0
2005-02-10 10:40:00,45.82,45.9,45.82,45.88,52500.0,30.9927,31.0468,30.9927,31.0333,52500.0
2005-02-10 10:45:00,45.88,45.89,45.51,45.83,25800.0,31.0333,31.0401,30.783,30.9995,25800.0
2005-02-10 10:50:00,45.84,45.86,45.84,45.86,5500.0,31.0063,31.0198,31.0063,31.0198,5500.0
2005-02-10 10:55:00,45.85,45.86,45.81,45.82,13900.0,31.013,31.0198,30.986,30.9927,13900.0
2005-02-10 11:00:00,45.83,45.86,45.82,45.84,15500.0,30.9995,31.0198,30.9927,31.0063,15500.0
2005-02-10 11:05:00,45.84,45.89,45.83,45.87,21800.0,31.0063,31.0401,30.9995,31.0265,21800.0
2005-02-10 11:10:00,45.87,45.9,45.84,45.88,19700.0,31.0265,31.0468,31.0063,31.0333,19700.0
2005-02-10 11:15:00,45.88,45.91,45.83,45.83,28800.0,31.0333,31.0536,30.9995,30.9995,28800.0
2005-02-10 11:20:00,45.83,45.84,45.79,45.81,18900.0,30.9995,31.0063,30.9724,30.986,18900.0
2005-02-10 11:25:00,45.79,45.81,45.77,45.8,24700.0,30.9724,30.986,30.9589,30.9792,24700.0
2005-02-10 11:30:00,45.8,45.84,45.78,45.82,71400.0,30.9792,31.0063,30.9657,30.9927,71400.0
2005-02-10 11:35:00,45.82,45.87,45.82,45.87,9200.0,30.9927,31.0265,30.9927,31.0265,9200.0
2005-02-10 11:40:00,45.89,45.94,45.89,45.94,24400.0,31.0401,31.0739,31.0401,31.0739,24400.0
2005-02-10 11:45:00,45.92,45.97,45.91,45.97,7800.0,31.0604,31.0942,31.0536,31.0942,7800.0
2005-02-10 11:50:00,45.97,45.99,45.97,45.97,18700.0,31.0942,31.1077,31.0942,31.0942,18700.0
2005-02-10 11:55:00,45.97,45.98,45.97,45.97,14300.0,31.0942,31.101,31.0942,31.0942,14300.0
2005-02-10 12:00:00,45.96,45.98,45.9,45.92,38700.0,31.0874,31.101,31.0468,31.0604,38700.0
2005-02-10 12:05:00,45.93,45.94,45.91,45.91,13500.0,31.0671,31.0739,31.0536,31.0536,13500.0
2005-02-10 12:10:00,45.91,45.95,45.91,45.92,23100.0,31.0536,31.0807,31.0536,31.0604,23100.0
2005-02-10 12:15:00,45.92,45.92,45.9,45.92,6300.0,31.0604,31.0604,31.0468,31.0604,6300.0
2005-02-10 12:20:00,45.91,45.95,45.91,45.93,14800.0,31.0536,31.0807,31.0536,31.0671,14800.0
2005-02-10 12:25:00,45.95,45.99,45.91,45.94,15200.0,31.0807,31.1077,31.0536,31.0739,15200.0
2005-02-10 12:30:00,45.93,45.96,45.93,45.95,7100.0,31.0671,31.0874,31.0671,31.0807,7100.0
2005-02-10 12:35:00,45.95,45.98,45.95,45.97,4200.0,31.0807,31.101,31.0807,31.0942,4200.0
2005-02-10 12:40:00,45.98,46.0,45.97,46.0,15200.0,31.101,31.1145,31.0942,31.1145,15200.0
2005-02-10 12:45:00,46.0,46.08,45.99,46.07,46200.0,31.1145,31.1686,31.1077,31.1618,46200.0
2005-02-10 12:50:00,46.07,46.1,46.07,46.09,24100.0,31.1618,31.1821,31.1618,31.1754,24100.0
2005-02-10 12:55:00,46.1,46.15,46.09,46.11,17900.0,31.1821,31.2159,31.1754,31.1889,17900.0
2005-02-10 13:00:00,46.12,46.12,46.08,46.09,12000.0,31.1957,31.1957,31.1686,31.1754,12000.0
2005-02-10 13:05:00,46.08,46.09,46.05,46.05,17800.0,31.1686,31.1754,31.1483,31.1483,17800.0
2005-02-10 13:10:00,46.05,46.08,46.0,46.01,71500.0,31.1483,31.1686,31.1145,31.1212,71500.0
2005-02-10 13:15:00,46.02,46.02,46.0,46.01,12700.0,31.128,31.128,31.1145,31.1212,12700.0
2005-02-10 13:20:00,46.02,46.05,46.01,46.03,12400.0,31.128,31.1483,31.1212,31.1348,12400.0
2005-02-10 13:25:00,46.03,46.18,46.03,46.18,28500.0,31.1348,31.2362,31.1348,31.2362,28500.0
2005-02-10 13:30:00,46.18,46.24,46.15,46.15,25700.0,31.2362,31.2768,31.2159,31.2159,25700.0
2005-02-10 13:35:00,46.17,46.21,46.13,46.14,21000.0,31.2295,31.2565,31.2024,31.2092,21000.0
2005-02-10 13:40:00,46.12,46.12,46.11,46.11,5300.0,31.1957,31.1957,31.1889,31.1889,5300.0
2005-02-10 13:45:00,46.11,46.22,46.11,46.16,13400.0,31.1889,31.2633,31.1889,31.2227,13400.0
2005-02-10 13:50:00,46.16,46.18,46.16,46.16,8400.0,31.2227,31.2362,31.2227,31.2227,8400.0
2005-02-10 13:55:00,46.17,46.29,46.17,46.26,20600.0,31.2295,31.3106,31.2295,31.2903,20600.0
2005-02-10 14:00:00,46.27,46.28,46.18,46.18,12400.0,31.2971,31.3039,31.2362,31.2362,12400.0
2005-02-10 14:05:00,46.19,46.19,46.12,46.13,15200.0,31.243,31.243,31.1957,31.2024,15200.0
2005-02-10 14:10:00,46.13,46.16,46.11,46.16,12900.0,31.2024,31.2227,31.1889,31.2227,12900.0
2005-02-10 14:15:00,46.14,46.2,46.14,46.15,11700.0,31.2092,31.2498,31.2092,31.2159,11700.0
2005-02-10 14:20:00,46.16,46.2,46.15,46.18,12600.0,31.2227,31.2498,31.2159,31.2362,12600.0
2005-02-10 14:25:00,46.2,46.2,46.18,46.18,7900.0,31.2498,31.2498,31.2362,31.2362,7900.0
2005-02-10 14:30:00,46.19,46.22,46.18,46.21,19400.0,31.243,31.2633,31.2362,31.2565,19400.0
2005-02-10 14:35:00,46.22,46.23,46.17,46.22,34900.0,31.2633,31.2701,31.2295,31.2633,34900.0
2005-02-10 14:40:00,46.22,46.25,46.17,46.2,25500.0,31.2633,31.2836,31.2295,31.2498,25500.0
2005-02-10 14:45:00,46.21,46.25,46.19,46.21,24000.0,31.2565,31.2836,31.243,31.2565,24000.0
2005-02-10 14:50:00,46.19,46.23,46.17,46.2,35100.0,31.243,31.2701,31.2295,31.2498,35100.0
2005-02-10 14:55:00,46.19,46.21,46.18,46.18,10100.0,31.243,31.2565,31.2362,31.2362,10100.0
2005-02-10 15:00:00,46.18,46.19,46.12,46.13,15100.0,31.2362,31.243,31.1957,31.2024,15100.0
2005-02-10 15:05:00,46.14,46.17,46.12,46.14,27300.0,31.2092,31.2295,31.1957,31.2092,27300.0
2005-02-10 15:10:00,46.14,46.18,46.12,46.12,15500.0,31.2092,31.2362,31.1957,31.1957,15500.0
2005-02-10 15:15:00,46.12,46.12,46.09,46.09,10200.0,31.1957,31.1957,31.1754,31.1754,10200.0
2005-02-10 15:20:00,46.09,46.15,46.0,46.03,20500.0,31.1754,31.2159,31.1145,31.1348,20500.0
2005-02-10 15:25:00,46.02,46.1,46.0,46.04,24900.0,31.128,31.1821,31.1145,31.1415,24900.0
2005-02-10 15:30:00,46.05,46.08,46.01,46.02,29000.0,31.1483,31.1686,31.1212,31.128,29000.0
2005-02-10 15:35:00,46.05,46.05,45.9,45.9,29700.0,31.1483,31.1483,31.0468,31.0468,29700.0
2005-02-10 15:40:00,45.9,45.93,45.89,45.89,23800.0,31.0468,31.0671,31.0401,31.0401,23800.0
2005-02-10 15:45:00,45.9,45.92,45.86,45.88,26700.0,31.0468,31.0604,31.0198,31.0333,26700.0
2005-02-10 15:50:00,45.88,46.01,45.87,45.97,57200.0,31.0333,31.1212,31.0265,31.0942,57200.0
2005-02-10 15:55:00,45.97,45.97,45.86,45.88,58200.0,31.0942,31.0942,31.0198,31.0333,58200.0
2005-02-11 09:30:00,45.98,46.06,45.84,46.04,25800.0,31.101,31.1551,31.0063,31.1415,25800.0
2005-02-11 09:35:00,46.06,46.14,45.87,45.87,21800.0,31.1551,31.2092,31.0265,31.0265,21800.0
2005-02-11 09:40:00,45.87,45.9,45.75,45.87,37300.0,31.0265,31.0468,30.9454,31.0265,37300.0
2005-02-11 09:45:00,45.87,45.95,45.73,45.79,23800.0,31.0265,31.0807,30.9319,30.9724,23800.0
2005-02-11 09:50:00,45.77,45.82,45.75,45.82,15800.0,30.9589,30.9927,30.9454,30.9927,15800.0
2005-02-11 09:55:00,45.82,45.86,45.81,45.81,35700.0,30.9927,31.0198,30.986,30.986,35700.0
2005-02-11 10:00:00,45.81,45.91,45.81,45.85,20700.0,30.986,31.0536,30.986,31.013,20700.0
2005-02-11 10:05:00,45.85,45.93,45.85,45.93,18100.0,31.013,31.0671,31.013,31.0671,18100.0
2005-02-11 10:10:00,45.93,46.08,45.9,46.08,25300.0,31.0671,31.1686,31.0468,31.1686,25300.0
2005-02-11 10:15:00,46.08,46.21,46.06,46.19,32900.0,31.1686,31.2565,31.1551,31.243,32900.0
2005-02-11 10:20:00,46.19,46.22,46.16,46.22,36900.0,31.243,31.2633,31.2227,31.2633,36900.0
2005-02-11 10:25:00,46.23,46.23,46.15,46.15,64600.0,31.2701,31.2701,31.2159,31.2159,64600.0
2005-02-11 10:30:00,46.15,46.21,46.13,46.18,23100.0,31.2159,31.2565,31.2024,31.2362,23100.0
2005-02-11 10:35:00,46.18,46.23,46.13,46.17,24200.0,31.2362,31.2701,31.2024,31.2295,24200.0
2005-02-11 10:40:00,46.18,46.18,46.17,46.18,18500.0,31.2362,31.2362,31.2295,31.2362,18500.0
2005-02-11 10:45:00,46.18,46.24,46.17,46.19,21300.0,31.2362,31.2768,31.2295,31.243,21300.0
2005-02-11 10:50:00,46.2,46.2,46.15,46.15,9800.0,31.2498,31.2498,31.2159,31.2159,9800.0
2005-02-11 10:55:00,46.15,46.17,46.15,46.16,12100.0,31.2159,31.2295,31.2159,31.2227,12100.0
2005-02-11 11:00:00,46.16,46.32,46.16,46.32,25900.0,31.2227,31.3309,31.2227,31.3309,25900.0
2005-02-11 11:05:00,46.32,46.45,46.27,46.41,66700.0,31.3309,31.4189,31.2971,31.3918,66700.0
2005-02-11 11:10:00,46.41,46.6,46.41,46.58,79000.0,31.3918,31.5203,31.3918,31.5068,79000.0
2005-02-11 11:15:00,46.58,46.66,46.57,46.66,34400.0,31.5068,31.5609,31.5,31.5609,34400.0
2005-02-11 11:20:00,46.66,46.7,46.58,46.61,44400.0,31.5609,31.588,31.5068,31.5271,44400.0
2005-02-11 11:25:00,46.61,46.86,46.6,46.84,83800.0,31.5271,31.6962,31.5203,31.6827,83800.0
2005-02-11 11:30:00,46.84,46.87,46.74,46.8,48900.0,31.6827,31.703,31.615,31.6556,48900.0
2005-02-11 11:35:00,46.78,46.78,46.71,46.72,43500.0,31.6421,31.6421,31.5947,31.6015,43500.0
2005-02-11 11:40:00,46.75,46.75,46.62,46.72,67300.0,31.6218,31.6218,31.5339,31.6015,67300.0
2005-02-11 11:45:00,46.73,46.73,46.62,46.62,19500.0,31.6083,31.6083,31.5339,31.5339,19500.0
2005-02-11 11:50:00,46.61,46.64,46.6,46.64,9000.0,31.5271,31.5474,31.5203,31.5474,9000.0
2005-02-11 11:55:00,46.63,46.7,46.63,46.69,40500.0,31.5406,31.588,31.5406,31.5812,40500.0
2005-02-11 12:00:00,46.68,46.75,46.68,46.75,38700.0,31.5744,31.6218,31.5744,31.6218,38700.0
2005-02-11 12:05:00,46.73,46.75,46.69,46.7,28400.0,31.6083,31.6218,31.5812,31.588,28400.0
2005-02-11 12:10:00,46.72,46.72,46.65,46.69,38100.0,31.6015,31.6015,31.5541,31.5812,38100.0
2005-02-11 12:15:00,46.68,46.69,46.65,46.66,17700.0,31.5744,31.5812,31.5541,31.5609,17700.0
2005-02-11 12:20:00,46.65,46.72,46.65,46.69,41900.0,31.5541,31.6015,31.5541,31.5812,41900.0
2005-02-11 12:25:00,46.68,46.75,46.58,46.59,62200.0,31.5744,31.6218,31.5068,31.5136,62200.0
2005-02-11 12:30:00,46.6,46.67,46.59,46.66,7600.0,31.5203,31.5677,31.5136,31.5609,7600.0
2005-02-11 12:35:00,46.66,46.83,46.64,46.7,38900.0,31.5609,31.6759,31.5474,31.588,38900.0
2005-02-11 12:40:00,46.72,46.73,46.7,46.7,22300.0,31.6015,31.6083,31.588,31.588,22300.0
2005-02-11 12:45:00,46.7,46.72,46.67,46.68,22500.0,31.588,31.6015,31.5677,31.5744,22500.0
2005-02-11 12:50:00,46.68,46.69,46.65,46.69,18700.0,31.5744,31.5812,31.5541,31.5812,18700.0
2005-02-11 12:55:00,46.68,46.7,46.67,46.67,18400.0,31.5744,31.588,31.5677,31.5677,18400.0
2005-02-11 13:00:00,46.67,46.7,46.67,46.69,11000.0,31.5677,31.588,31.5677,31.5812,11000.0
2005-02-11 13:05:00,46.69,46.7,46.59,46.6,89600.0,31.5812,31.588,31.5136,31.5203,89600.0
2005-02-11 13:10:00,46.6,46.6,46.55,46.55,12100.0,31.5203,31.5203,31.4865,31.4865,12100.0
2005-02-11 13:15:00,46.56,46.59,46.54,46.58,25400.0,31.4933,31.5136,31.4797,31.5068,25400.0
2005-02-11 13:20:00,46.59,46.64,46.57,46.64,25700.0,31.5136,31.5474,31.5,31.5474,25700.0
2005-02-11 13:25:00,46.64,46.7,46.64,46.66,19500.0,31.5474,31.588,31.5474,31.5609,19500.0
2005-02-11 13:30:00,46.66,46.71,46.64,46.69,33200.0,31.5609,31.5947,31.5474,31.5812,33200.0
2005-02-11 13:35:00,46.7,46.7,46.65,46.7,27100.0,31.588,31.588,31.5541,31.588,27100.0
2005-02-11 13:40:00,46.69,46.7,46.61,46.61,29900.0,31.5812,31.588,31.5271,31.5271,29900.0
2005-02-11 13:45:00,46.62,46.65,46.61,46.63,15900.0,31.5339,31.5541,31.5271,31.5406,15900.0
2005-02-11 13:50:00,46.63,46.69,46.63,46.69,27200.0,31.5406,31.5812,31.5406,31.5812,27200.0
2005-02-11 13:55:00,46.69,46.73,46.67,46.71,40000.0,31.5812,31.6083,31.5677,31.5947,40000.0
2005-02-11 14:00:00,46.71,46.72,46.67,46.69,29700.0,31.5947,31.6015,31.5677,31.5812,29700.0
2005-02-11 14:05:00,46.69,46.7,46.64,46.67,20400.0,31.5812,31.588,31.5474,31.5677,20400.0
2005-02-11 14:10:00,46.67,46.68,46.66,46.67,13800.0,31.5677,31.5744,31.5609,31.5677,13800.0
2005-02-11 14:15:00,46.67,46.7,46.66,46.68,24800.0,31.5677,31.588,31.5609,31.5744,24800.0
2005-02-11 14:20:00,46.68,46.73,46.67,46.7,29800.0,31.5744,31.6083,31.5677,31.588,29800.0
2005-02-11 14:25:00,46.71,46.74,46.69,46.74,24700.0,31.5947,31.615,31.5812,31.615,24700.0
2005-02-11 14:30:00,46.74,46.75,46.72,46.74,23100.0,31.615,31.6218,31.6015,31.615,23100.0
2005-02-11 14:35:00,46.74,46.79,46.73,46.78,27800.0,31.615,31.6488,31.6083,31.6421,27800.0
2005-02-11 14:40:00,46.78,46.85,46.77,46.83,37200.0,31.6421,31.6894,31.6353,31.6759,37200.0
2005-02-11 14:45:00,46.84,46.85,46.82,46.83,16900.0,31.6827,31.6894,31.6691,31.6759,16900.0
2005-02-11 14:50:00,46.83,46.91,46.82,46.91,25200.0,31.6759,31.73,31.6691,31.73,25200.0
2005-02-11 14:55:00,46.9,46.9,46.81,46.82,22300.0,31.7232,31.7232,31.6624,31.6691,22300.0
2005-02-11 15:00:00,46.8,46.82,46.76,46.82,31800.0,31.6556,31.6691,31.6285,31.6691,31800.0
2005-02-11 15:05:00,46.82,46.82,46.76,46.78,28700.0,31.6691,31.6691,31.6285,31.6421,28700.0
2005-02-11 15:10:00,46.77,46.81,46.73,46.73,59700.0,31.6353,31.6624,31.6083,31.6083,59700.0
2005-02-11 15:15:00,46.73,46.73,46.62,46.65,47400.0,31.6083,31.6083,31.5339,31.5541,47400.0
2005-02-11 15:20:00,46.64,46.66,46.56,46.59,59900.0,31.5474,31.5609,31.4933,31.5136,59900.0
2005-02-11 15:25:00,46.6,46.61,46.56,46.56,27100.0,31.5203,31.5271,31.4933,31.4933,27100.0
2005-02-11 15:30:00,46.57,46.62,46.57,46.6,26300.0,31.5,31.5339,31.5,31.5203,26300.0
2005-02-11 15:35:00,46.6,46.61,46.58,46.6,27900.0,31.5203,31.5271,31.5068,31.5203,27900.0
2005-02-11 15:40:00,46.6,46.63,46.57,46.63,79300.0,31.5203,31.5406,31.5,31.5406,79300.0
2005-02-11 15:45:00,46.61,46.67,46.59,46.61,147200.0,31.5271,31.5677,31.5136,31.5271,147200.0
2005-02-11 15:50:00,46.6,46.61,46.49,46.56,75200.0,31.5203,31.5271,31.4459,31.4933,75200.0
2005-02-11 15:55:00,46.57,46.58,46.46,46.48,80800.0,31.5,31.5068,31.4256,31.4392,80800.0
2005-02-14 09:30:00,46.51,46.54,46.44,46.51,54400.0,31.4594,31.4797,31.4121,31.4594,54400.0
2005-02-14 09:35:00,46.5,46.51,46.23,46.25,77500.0,31.4527,31.4594,31.2701,31.2836,77500.0
2005-02-14 09:40:00,46.27,46.35,46.15,46.32,71400.0,31.2971,31.3512,31.2159,31.3309,71400.0
2005-02-14 09:45:00,46.32,46.4,46.27,46.4,84500.0,31.3309,31.385,31.2971,31.385,84500.0
2005-02-14 09:50:00,46.41,46.45,46.25,46.35,121500.0,31.3918,31.4189,31.2836,31.3512,121500.0
2005-02-14 09:55:00,46.35,46.38,46.3,46.38,75600.0,31.3512,31.3715,31.3174,31.3715,75600.0
2005-02-14 10:00:00,46.37,46.4,46.31,46.34,47700.0,31.3648,31.385,31.3242,31.3445,47700.0
2005-02-14 10:05:00,46.33,46.39,46.32,46.37,19600.0,31.3377,31.3783,31.3309,31.3648,19600.0
2005-02-14 10:10:00,46.37,46.4,46.33,46.36,12700.0,31.3648,31.385,31.3377,31.358,12700.0
2005-02-14 10:15:00,46.36,46.44,46.35,46.4,17600.0,31.358,31.4121,31.3512,31.385,17600.0
2005-02-14 10:20:00,46.41,46.54,46.4,46.5,37300.0,31.3918,31.4797,31.385,31.4527,37300.0
2005-02-14 10:25:00,46.44,46.5,46.42,46.47,30200.0,31.4121,31.4527,31.3986,31.4324,30200.0
2005-02-14 10:30:00,46.47,46.55,46.46,46.55,33300.0,31.4324,31.4865,31.4256,31.4865,33300.0
2005-02-14 10:35:00,46.55,46.55,46.37,46.37,46700.0,31.4865,31.4865,31.3648,31.3648,46700.0
2005-02-14 10:40:00,46.36,46.47,46.36,46.42,8400.0,31.358,31.4324,31.358,31.3986,8400.0
2005-02-14 10:45:00,46.43,46.5,46.43,46.45,19000.0,31.4053,31.4527,31.4053,31.4189,19000.0
2005-02-14 10:50:00,46.46,46.46,46.39,46.45,16500.0,31.4256,31.4256,31.3783,31.4189,16500.0
2005-02-14 10:55:00,46.43,46.44,46.36,46.41,22300.0,31.4053,31.4121,31.358,31.3918,22300.0
2005-02-14 11:00:00,46.41,46.48,46.41,46.45,20900.0,31.3918,31.4392,31.3918,31.4189,20900.0
2005-02-14 11:05:00,46.46,46.47,46.44,46.45,19400.0,31.4256,31.4324,31.4121,31.4189,19400.0
2005-02-14 11:10:00,46.45,46.48,46.44,46.48,6500.0,31.4189,31.4392,31.4121,31.4392,6500.0
2005-02-14 11:15:00,46.48,46.53,46.48,46.53,63400.0,31.4392,31.473,31.4392,31.473,63400.0
2005-02-14 11:20:00,46.5,46.6,46.5,46.51,34500.0,31.4527,31.5203,31.4527,31.4594,34500.0
2005-02-14 11:25:00,46.52,46.55,46.5,46.55,17900.0,31.4662,31.4865,31.4527,31.4865,17900.0
2005-02-14 11:30:00,46.55,46.62,46.48,46.58,47500.0,31.4865,31.5339,31.4392,31.5068,47500.0
2005-02-14 11:35:00,46.54,46.58,46.5,46.51,32900.0,31.4797,31.5068,31.4527,31.4594,32900.0
2005-02-14 11:40:00,46.51,46.52,46.5,46.51,34000.0,31.4594,31.4662,31.4527,31.4594,34000.0
2005-02-14 11:45:00,46.51,46.54,46.5,46.52,37100.0,31.4594,31.4797,31.4527,31.4662,37100.0
2005-02-14 11:50:00,46.52,46.54,46.5,46.54,18900.0,31.4662,31.4797,31.4527,31.4797,18900.0
2005-02-14 11:55:00,46.54,46.56,46.52,46.56,17300.0,31.4797,31.4933,31.4662,31.4933,17300.0
2005-02-14 12:00:00,46.56,46.6,46.54,46.56,33000.0,31.4933,31.5203,31.4797,31.4933,33000.0
2005-02-14 12:05:00,46.56,46.56,46.53,46.56,9100.0,31.4933,31.4933,31.473,31.4933,9100.0
2005-02-14 12:10:00,46.55,46.64,46.55,46.64,17900.0,31.4865,31.5474,31.4865,31.5474,17900.0
2005-02-14 12:15:00,46.65,46.68,46.58,46.66,33100.0,31.5541,31.5744,31.5068,31.5609,33100.0
2005-02-14 12:20:00,46.66,46.75,46.62,46.65,20400.0,31.5609,31.6218,31.5339,31.5541,20400.0
2005-02-14 12:25:00,46.64,46.69,46.64,46.66,8700.0,31.5474,31.5812,31.5474,31.5609,8700.0
2005-02-14 12:30:00,46.66,46.76,46.65,46.74,40600.0,31.5609,31.6285,31.5541,31.615,40600.0
2005-02-14 12:35:00,46.74,46.74,46.57,46.59,23400.0,31.615,31.615,31.5,31.5136,23400.0
2005-02-14 12:40:00,46.58,46.59,46.57,46.58,7400.0,31.5068,31.5136,31.5,31.5068,7400.0
2005-02-14 12:45:00,46.6,46.62,46.57,46.62,15100.0,31.5203,31.5339,31.5,31.5339,15100.0
2005-02-14 12:50:00,46.64,46.65,46.6,46.65,15200.0,31.5474,31.5541,31.5203,31.5541,15200.0
2005-02-14 12:55:00,46.65,46.68,46.65,46.68,9000.0,31.5541,31.5744,31.5541,31.5744,9000.0
2005-02-14 13:00:00,46.67,46.7,46.65,46.7,16900.0,31.5677,31.588,31.5541,31.588,16900.0
2005-02-14 13:05:00,46.69,46.69,46.63,46.63,31800.0,31.5812,31.5812,31.5406,31.5406,31800.0
2005-02-14 13:10:00,46.63,46.67,46.63,46.63,12800.0,31.5406,31.5677,31.5406,31.5406,12800.0
2005-02-14 13:15:00,46.64,46.65,46.64,46.64,5900.0,31.5474,31.5541,31.5474,31.5474,5900.0
2005-02-14 13:20:00,46.65,46.66,46.64,46.64,26100.0,31.5541,31.5609,31.5474,31.5474,26100.0
2005-02-14 13:25:00,46.66,46.67,46.65,46.65,4700.0,31.5609,31.5677,31.5541,31.5541,4700.0
2005-02-14 13:30:00,46.65,46.66,46.64,46.66,7900.0,31.5541,31.5609,31.5474,31.5609,7900.0
2005-02-14 13:35:00,46.66,46.66,46.62,46.62,12600.0,31.5609,31.5609,31.5339,31.5339,12600.0
2005-02-14 13:40:00,46.62,46.62,46.58,46.58,6800.0,31.5339,31.5339,31.5068,31.5068,6800.0
2005-02-14 13:45:00,46.6,46.6,46.55,46.56,8300.0,31.5203,31.5203,31.4865,31.4933,8300.0
2005-02-14 13:50:00,46.56,46.6,46.56,46.6,9700.0,31.4933,31.5203,31.4933,31.5203,9700.0
2005-02-14 13:55:00,46.61,46.61,46.53,46.55,10600.0,31.5271,31.5271,31.473,31.4865,10600.0
2005-02-14 14:00:00,46.55,46.55,46.47,46.49,17700.0,31.4865,31.4865,31.4324,31.4459,17700.0
2005-02-14 14:05:00,46.48,46.48,46.45,46.46,6500.0,31.4392,31.4392,31.4189,31.4256,6500.0
2005-02-14 14:10:00,46.46,46.49,46.45,46.49,8200.0,31.4256,31.4459,31.4189,31.4459,8200.0
2005-02-14 14:15:00,46.49,46.54,46.48,46.53,10300.0,31.4459,31.4797,31.4392,31.473,10300.0
2005-02-14 14:20:00,46.54,46.61,46.54,46.59,22200.0,31.4797,31.5271,31.4797,31.5136,22200.0
2005-02-14 14:25:00,46.59,46.6,46.54,46.58,16700.0,31.5136,31.5203,31.4797,31.5068,16700.0
2005-02-14 14:30:00,46.6,46.61,46.58,46.59,8300.0,31.5203,31.5271,31.5068,31.5136,8300.0
2005-02-14 14:35:00,46.59,46.59,46.54,46.59,10900.0,31.5136,31.5136,31.4797,31.5136,10900.0
2005-02-14 14:40:00,46.58,46.6,46.56,46.58,15500.0,31.5068,31.5203,31.4933,31.5068,15500.0
2005-02-14 14:45:00,46.58,46.62,46.56,46.61,8000.0,31.5068,31.5339,31.4933,31.5271,8000.0
2005-02-14 14:50:00,46.62,46.62,46.56,46.56,11800.0,31.5339,31.5339,31.4933,31.4933,11800.0
2005-02-14 14:55:00,46.56,46.61,46.56,46.61,9500.0,31.4933,31.5271,31.4933,31.5271,9500.0
2005-02-14 15:00:00,46.61,46.61,46.59,46.61,7300.0,31.5271,31.5271,31.5136,31.5271,7300.0
2005-02-14 15:05:00,46.61,46.65,46.51,46.54,21300.0,31.5271,31.5541,31.4594,31.4797,21300.0
2005-02-14 15:10:00,46.52,46.57,46.51,46.56,9800.0,31.4662,31.5,31.4594,31.4933,9800.0
2005-02-14 15:15:00,46.57,46.62,46.55,46.61,18200.0,31.5,31.5339,31.4865,31.5271,18200.0
2005-02-14 15:20:00,46.61,46.62,46.55,46.61,27000.0,31.5271,31.5339,31.4865,31.5271,27000.0
2005-02-14 15:25:00,46.6,46.61,46.59,46.59,13200.0,31.5203,31.5271,31.5136,31.5136,13200.0
2005-02-14 15:30:00,46.6,46.62,46.56,46.59,20400.0,31.5203,31.5339,31.4933,31.5136,20400.0
2005-02-14 15:35:00,46.6,46.6,46.59,46.6,9400.0,31.5203,31.5203,31.5136,31.5203,9400.0
2005-02-14 15:40:00,46.6,46.61,46.58,46.6,27700.0,31.5203,31.5271,31.5068,31.5203,27700.0
2005-02-14 15:45:00,46.59,46.6,46.54,46.56,13100.0,31.5136,31.5203,31.4797,31.4933,13100.0
2005-02-14 15:50:00,46.57,46.58,46.5,46.5,26100.0,31.5,31.5068,31.4527,31.4527,26100.0
2005-02-14 15:55:00,46.5,46.53,46.47,46.49,45000.0,31.4527,31.473,31.4324,31.4459,45000.0
2005-02-15 09:30:00,46.74,46.75,46.44,46.44,84200.0,31.615,31.6218,31.4121,31.4121,84200.0
2005-02-15 09:35:00,46.42,46.49,46.4,46.4,24700.0,31.3986,31.4459,31.385,31.385,24700.0
2005-02-15 09:40:00,46.4,46.51,46.3,46.46,29200.0,31.385,31.4594,31.3174,31.4256,29200.0
2005-02-15 09:45:00,46.46,46.52,46.4,46.5,23700.0,31.4256,31.4662,31.385,31.4527,23700.0
2005-02-15 09:50:00,46.52,46.53,46.5,46.53,30900.0,31.4662,31.473,31.4527,31.473,30900.0
2005-02-15 09:55:00,46.53,46.55,46.5,46.52,12400.0,31.473,31.4865,31.4527,31.4662,12400.0
2005-02-15 10:00:00,46.55,46.55,46.5,46.52,22800.0,31.4865,31.4865,31.4527,31.4662,22800.0
2005-02-15 10:05:00,46.5,46.57,46.5,46.52,14700.0,31.4527,31.5,31.4527,31.4662,14700.0
2005-02-15 10:10:00,46.52,46.59,46.52,46.56,15000.0,31.4662,31.5136,31.4662,31.4933,15000.0
2005-02-15 10:15:00,46.55,46.59,46.55,46.58,19400.0,31.4865,31.5136,31.4865,31.5068,19400.0
2005-02-15 10:20:00,46.59,46.59,46.54,46.54,9700.0,31.5136,31.5136,31.4797,31.4797,9700.0
2005-02-15 10:25:00,46.54,46.6,46.51,46.57,12300.0,31.4797,31.5203,31.4594,31.5,12300.0
2005-02-15 10:30:00,46.56,46.83,46.56,46.8,33700.0,31.4933,31.6759,31.4933,31.6556,33700.0
2005-02-15 10:35:00,46.8,46.95,46.79,46.9,46500.0,31.6556,31.7571,31.6488,31.7232,46500.0
2005-02-15 10:40:00,46.89,46.91,46.76,46.76,33400.0,31.7165,31.73,31.6285,31.6285,33400.0
2005-02-15 10:45:00,46.77,46.83,46.76,46.81,14900.0,31.6353,31.6759,31.6285,31.6624,14900.0
2005-02-15 10:50:00,46.81,46.89,46.81,46.83,23000.0,31.6624,31.7165,31.6624,31.6759,23000.0
2005-02-15 10:55:00,46.84,46.94,46.79,46.88,35800.0,31.6827,31.7503,31.6488,31.7097,35800.0
2005-02-15 11:00:00,46.89,46.95,46.89,46.95,28800.0,31.7165,31.7571,31.7165,31.7571,28800.0
2005-02-15 11:05:00,46.94,47.0,46.94,46.95,40500.0,31.7503,31.7909,31.7503,31.7571,40500.0
2005-02-15 11:10:00,46.95,46.96,46.95,46.95,24800.0,31.7571,31.7638,31.7571,31.7571,24800.0
2005-02-15 11:15:00,46.95,46.95,46.85,46.85,19400.0,31.7571,31.7571,31.6894,31.6894,19400.0
2005-02-15 11:20:00,46.87,46.87,46.85,46.87,18800.0,31.703,31.703,31.6894,31.703,18800.0
2005-02-15 11:25:00,46.87,46.89,46.85,46.88,22000.0,31.703,31.7165,31.6894,31.7097,22000.0
2005-02-15 11:30:00,46.89,46.89,46.86,46.87,9000.0,31.7165,31.7165,31.6962,31.703,9000.0
2005-02-15 11:35:00,46.87,46.87,46.76,46.77,13400.0,31.703,31.703,31.6285,31.6353,13400.0
2005-02-15 11:40:00,46.76,46.78,46.76,46.76,11400.0,31.6285,31.6421,31.6285,31.6285,11400.0
2005-02-15 11:45:00,46.77,46.79,46.75,46.78,11300.0,31.6353,31.6488,31.6218,31.6421,11300.0
2005-02-15 11:50:00,46.79,46.85,46.79,46.85,13600.0,31.6488,31.6894,31.6488,31.6894,13600.0
2005-02-15 11:55:00,46.85,46.85,46.84,46.84,7400.0,31.6894,31.6894,31.6827,31.6827,7400.0
2005-02-15 12:00:00,46.85,46.85,46.84,46.84,2200.0,31.6894,31.6894,31.6827,31.6827,2200.0
2005-02-15 12:05:00,46.85,46.85,46.84,46.85,5200.0,31.6894,31.6894,31.6827,31.6894,5200.0
2005-02-15 12:10:00,46.85,46.85,46.82,46.82,11000.0,31.6894,31.6894,31.6691,31.6691,11000.0
2005-02-15 12:15:00,46.83,46.85,46.82,46.84,7800.0,31.6759,31.6894,31.6691,31.6827,7800.0
2005-02-15 12:20:00,46.84,46.85,46.84,46.85,5600.0,31.6827,31.6894,31.6827,31.6894,5600.0
2005-02-15 12:25:00,46.84,46.85,46.82,46.84,9900.0,31.6827,31.6894,31.6691,31.6827,9900.0
2005-02-15 12:30:00,46.85,46.9,46.83,46.9,11000.0,31.6894,31.7232,31.6759,31.7232,11000.0
2005-02-15 12:35:00,46.89,46.9,46.89,46.89,10600.0,31.7165,31.7232,31.7165,31.7165,10600.0
2005-02-15 12:40:00,46.9,46.9,46.89,46.89,7500.0,31.7232,31.7232,31.7165,31.7165,7500.0
2005-02-15 12:45:00,46.89,46.92,46.89,46.92,10000.0,31.7165,31.7368,31.7165,31.7368,10000.0
2005-02-15 12:50:00,46.92,46.94,46.9,46.92,15600.0,31.7368,31.7503,31.7232,31.7368,15600.0
2005-02-15 12:55:00,46.94,46.95,46.89,46.89,14700.0,31.7503,31.7571,31.7165,31.7165,14700.0
2005-02-15 13:00:00,46.89,46.91,46.89,46.89,8500.0,31.7165,31.73,31.7165,31.7165,8500.0
2005-02-15 13:05:00,46.89,46.9,46.87,46.9,25300.0,31.7165,31.7232,31.703,31.7232,25300.0
2005-02-15 13:10:00,46.88,46.91,46.87,46.91,33000.0,31.7097,31.73,31.703,31.73,33000.0
2005-02-15 13:15:00,46.88,46.9,46.88,46.89,5500.0,31.7097,31.7232,31.7097,31.7165,5500.0
2005-02-15 13:20:00,46.88,46.89,46.8,46.83,27900.0,31.7097,31.7165,31.6556,31.6759,27900.0
2005-02-15 13:25:00,46.83,46.9,46.61,46.64,61400.0,31.6759,31.7232,31.5271,31.5474,61400.0
2005-02-15 13:30:00,46.64,46.86,46.5,46.79,90900.0,31.5474,31.6962,31.4527,31.6488,90900.0
2005-02-15 13:35:00,46.77,46.83,46.65,46.76,26900.0,31.6353,31.6759,31.5541,31.6285,26900.0
2005-02-15 13:40:00,46.76,46.78,46.7,46.74,33100.0,31.6285,31.6421,31.588,31.615,33100.0
2005-02-15 13:45:00,46.77,46.77,46.66,46.7,17300.0,31.6353,31.6353,31.5609,31.588,17300.0
2005-02-15 13:50:00,46.7,46.71,46.65,46.65,11600.0,31.588,31.5947,31.5541,31.5541,11600.0
2005-02-15 13:55:00,46.65,46.65,46.56,46.59,12800.0,31.5541,31.5541,31.4933,31.5136,12800.0
2005-02-15 14:00:00,46.59,46.66,46.59,46.61,18400.0,31.5136,31.5609,31.5136,31.5271,18400.0
2005-02-15 14:05:00,46.61,46.7,46.61,46.64,27100.0,31.5271,31.588,31.5271,31.5474,27100.0
2005-02-15 14:10:00,46.63,46.75,46.63,46.73,15700.0,31.5406,31.6218,31.5406,31.6083,15700.0
2005-02-15 14:15:00,46.74,46.75,46.64,46.68,16200.0,31.615,31.6218,31.5474,31.5744,16200.0
2005-02-15 14:20:00,46.71,46.78,46.69,46.75,18800.0,31.5947,31.6421,31.5812,31.6218,18800.0
2005-02-15 14:25:00,46.74,46.82,46.74,46.76,12900.0,31.615,31.6691,31.615,31.6285,12900.0
2005-02-15 14:30:00,46.77,46.83,46.77,46.82,26600.0,31.6353,31.6759,31.6353,31.6691,26600.0
2005-02-15 14:35:00,46.82,46.85,46.81,46.84,19400.0,31.6691,31.6894,31.6624,31.6827,19400.0
2005-02-15 14:40:00,46.85,46.88,46.83,46.86,21600.0,31.6894,31.7097,31.6759,31.6962,21600.0
2005-02-15 14:45:00,46.86,46.86,46.83,46.83,23600.0,31.6962,31.6962,31.6759,31.6759,23600.0
2005-02-15 14:50:00,46.82,46.86,46.82,46.85,19200.0,31.6691,31.6962,31.6691,31.6894,19200.0
2005-02-15 14:55:00,46.85,46.9,46.84,46.88,19800.0,31.6894,31.7232,31.6827,31.7097,19800.0
2005-02-15 15:00:00,46.89,46.9,46.88,46.89,15200.0,31.7165,31.7232,31.7097,31.7165,15200.0
2005-02-15 15:05:00,46.89,46.9,46.86,46.89,52000.0,31.7165,31.7232,31.6962,31.7165,52000.0
2005-02-15 15:10:00,46.89,46.91,46.88,46.89,19600.0,31.7165,31.73,31.7097,31.7165,19600.0
2005-02-15 15:15:00,46.89,46.9,46.87,46.87,16300.0,31.7165,31.7232,31.703,31.703,16300.0
2005-02-15 15:20:00,46.87,46.88,46.86,46.87,8900.0,31.703,31.7097,31.6962,31.703,8900.0
2005-02-15 15:25:00,46.87,46.91,46.84,46.89,31000.0,31.703,31.73,31.6827,31.7165,31000.0
2005-02-15 15:30:00,46.9,46.99,46.88,46.95,24800.0,31.7232,31.7841,31.7097,31.7571,24800.0
2005-02-15 15:35:00,46.94,46.94,46.88,46.92,12500.0,31.7503,31.7503,31.7097,31.7368,12500.0
2005-02-15 15:40:00,46.92,47.02,46.89,46.99,46300.0,31.7368,31.8044,31.7165,31.7841,46300.0
2005-02-15 15:45:00,46.99,47.01,46.97,47.0,44800.0,31.7841,31.7976,31.7706,31.7909,44800.0
2005-02-15 15:50:00,46.99,47.0,46.89,46.98,92800.0,31.7841,31.7909,31.7165,31.7774,92800.0
2005-02-15 15:55:00,46.98,47.0,46.93,47.0,142500.0,31.7774,31.7909,31.7435,31.7909,142500.0
2005-02-16 09:30:00,46.98,47.1,46.83,47.0,103600.0,31.7774,31.8585,31.6759,31.7909,103600.0
2005-02-16 09:35:00,47.0,47.08,46.91,47.03,42400.0,31.7909,31.845,31.73,31.8112,42400.0
2005-02-16 09:40:00,46.98,47.0,46.93,46.98,39700.0,31.7774,31.7909,31.7435,31.7774,39700.0
2005-02-16 09:45:00,46.99,47.0,46.88,46.88,36000.0,31.7841,31.7909,31.7097,31.7097,36000.0
2005-02-16 09:50:00,46.88,46.96,46.88,46.93,15100.0,31.7097,31.7638,31.7097,31.7435,15100.0
2005-02-16 09:55:00,46.94,46.98,46.88,46.89,25500.0,31.7503,31.7774,31.7097,31.7165,25500.0
2005-02-16 10:00:00,46.89,46.95,46.87,46.9,28200.0,31.7165,31.7571,31.703,31.7232,28200.0
2005-02-16 10:05:00,46.93,46.94,46.88,46.94,29100.0,31.7435,31.7503,31.7097,31.7503,29100.0
2005-02-16 10:10:00,46.94,47.0,46.93,46.99,21700.0,31.7503,31.7909,31.7435,31.7841,21700.0
2005-02-16 10:15:00,46.99,47.1,46.97,47.09,29100.0,31.7841,31.8585,31.7706,31.8518,29100.0
2005-02-16 10:20:00,47.09,47.09,47.0,47.03,25000.0,31.8518,31.8518,31.7909,31.8112,25000.0
2005-02-16 10:25:00,47.05,47.07,47.01,47.07,31000.0,31.8247,31.8382,31.7976,31.8382,31000.0
2005-02-16 10:30:00,47.07,47.07,46.97,47.05,17100.0,31.8382,31.8382,31.7706,31.8247,17100.0
2005-02-16 10:35:00,47.05,47.06,46.98,46.98,20300.0,31.8247,31.8315,31.7774,31.7774,20300.0
2005-02-16 10:40:00,46.98,47.01,46.93,46.93,14600.0,31.7774,31.7976,31.7435,31.7435,14600.0
2005-02-16 10:45:00,46.93,47.0,46.89,47.0,30400.0,31.7435,31.7909,31.7165,31.7909,30400.0
2005-02-16 10:50:00,46.98,46.98,46.89,46.93,11700.0,31.7774,31.7774,31.7165,31.7435,11700.0
2005-02-16 10:55:00,46.92,47.0,46.92,46.99,3600.0,31.7368,31.7909,31.7368,31.7841,3600.0
2005-02-16 11:00:00,46.98,46.98,46.91,46.91,9700.0,31.7774,31.7774,31.73,31.73,9700.0
2005-02-16 11:05:00,46.91,46.96,46.9,46.96,9300.0,31.73,31.7638,31.7232,31.7638,9300.0
2005-02-16 11:10:00,46.96,46.96,46.87,46.89,7500.0,31.7638,31.7638,31.703,31.7165,7500.0
2005-02-16 11:15:00,46.89,46.94,46.89,46.9,8600.0,31.7165,31.7503,31.7165,31.7232,8600.0
2005-02-16 11:20:00,46.92,46.94,46.88,46.92,18200.0,31.7368,31.7503,31.7097,31.7368,18200.0
2005-02-16 11:25:00,46.91,46.95,46.9,46.95,15700.0,31.73,31.7571,31.7232,31.7571,15700.0
2005-02-16 11:30:00,46.95,46.95,46.9,46.92,22700.0,31.7571,31.7571,31.7232,31.7368,22700.0
2005-02-16 11:35:00,46.91,46.93,46.9,46.92,10700.0,31.73,31.7435,31.7232,31.7368,10700.0
2005-02-16 11:40:00,46.9,46.92,46.89,46.92,7500.0,31.7232,31.7368,31.7165,31.7368,7500.0
2005-02-16 11:45:00,46.91,46.92,46.89,46.89,9400.0,31.73,31.7368,31.7165,31.7165,9400.0
2005-02-16 11:50:00,46.92,46.92,46.88,46.88,23700.0,31.7368,31.7368,31.7097,31.7097,23700.0
2005-02-16 11:55:00,46.9,46.9,46.88,46.88,42000.0,31.7232,31.7232,31.7097,31.7097,42000.0
2005-02-16 12:00:00,46.87,46.89,46.82,46.82,14100.0,31.703,31.7165,31.6691,31.6691,14100.0
2005-02-16 12:05:00,46.82,46.82,46.75,46.81,19400.0,31.6691,31.6691,31.6218,31.6624,19400.0
2005-02-16 12:10:00,46.83,46.86,46.8,46.82,14300.0,31.6759,31.6962,31.6556,31.6691,14300.0
2005-02-16 12:15:00,46.83,46.86,46.83,46.84,6100.0,31.6759,31.6962,31.6759,31.6827,6100.0
2005-02-16 12:20:00,46.84,46.88,46.83,46.88,13000.0,31.6827,31.7097,31.6759,31.7097,13000.0
2005-02-16 12:25:00,46.88,46.9,46.88,46.9,3800.0,31.7097,31.7232,31.7097,31.7232,3800.0
2005-02-16 12:30:00,46.88,46.88,46.86,46.86,6100.0,31.7097,31.7097,31.6962,31.6962,6100.0
2005-02-16 12:35:00,46.86,46.87,46.8,46.81,8100.0,31.6962,31.703,31.6556,31.6624,8100.0
2005-02-16 12:40:00,46.8,46.85,46.8,46.82,9200.0,31.6556,31.6894,31.6556,31.6691,9200.0
2005-02-16 12:45:00,46.85,46.88,46.81,46.82,18700.0,31.6894,31.7097,31.6624,31.6691,18700.0
2005-02-16 12:50:00,46.82,46.82,46.77,46.8,15800.0,31.6691,31.6691,31.6353,31.6556,15800.0
2005-02-16 12:55:00,46.8,46.8,46.75,46.78,8300.0,31.6556,31.6556,31.6218,31.6421,8300.0
2005-02-16 13:00:00,46.78,46.82,46.72,46.8,25600.0,31.6421,31.6691,31.6015,31.6556,25600.0
2005-02-16 13:05:00,46.82,46.84,46.77,46.77,7300.0,31.6691,31.6827,31.6353,31.6353,7300.0
2005-02-16 13:10:00,46.77,46.9,46.77,46.84,31000.0,31.6353,31.7232,31.6353,31.6827,31000.0
2005-02-16 13:15:00,46.83,46.89,46.8,46.82,17100.0,31.6759,31.7165,31.6556,31.6691,17100.0
2005-02-16 13:20:00,46.82,46.84,46.71,46.75,14100.0,31.6691,31.6827,31.5947,31.6218,14100.0
2005-02-16 13:25:00,46.76,46.79,46.75,46.78,13400.0,31.6285,31.6488,31.6218,31.6421,13400.0
2005-02-16 13:30:00,46.76,46.81,46.68,46.71,36100.0,31.6285,31.6624,31.5744,31.5947,36100.0
2005-02-16 13:35:00,46.74,46.74,46.66,46.69,26100.0,31.615,31.615,31.5609,31.5812,26100.0
2005-02-16 13:40:00,46.7,46.75,46.7,46.72,16100.0,31.588,31.6218,31.588,31.6015,16100.0
2005-02-16 13:45:00,46.72,46.74,46.69,46.74,7400.0,31.6015,31.615,31.5812,31.615,7400.0
2005-02-16 13:50:00,46.73,46.73,46.71,46.72,3600.0,31.6083,31.6083,31.5947,31.6015,3600.0
2005-02-16 13:55:00,46.7,46.79,46.7,46.75,13200.0,31.588,31.6488,31.588,31.6218,13200.0
2005-02-16 14:00:00,46.76,46.78,46.75,46.75,6400.0,31.6285,31.6421,31.6218,31.6218,6400.0
2005-02-16 14:05:00,46.76,46.81,46.75,46.81,10600.0,31.6285,31.6624,31.6218,31.6624,10600.0
2005-02-16 14:10:00,46.8,46.85,46.73,46.74,20500.0,31.6556,31.6894,31.6083,31.615,20500.0
2005-02-16 14:15:00,46.74,46.8,46.72,46.75,18100.0,31.615,31.6556,31.6015,31.6218,18100.0
2005-02-16 14:20:00,46.75,46.81,46.74,46.8,12200.0,31.6218,31.6624,31.615,31.6556,12200.0
2005-02-16 14:25:00,46.78,46.84,46.78,46.83,14400.0,31.6421,31.6827,31.6421,31.6759,14400.0
2005-02-16 14:30:00,46.8,46.87,46.78,46.81,19200.0,31.6556,31.703,31.6421,31.6624,19200.0
2005-02-16 14:35:00,46.8,46.84,46.77,46.79,36700.0,31.6556,31.6827,31.6353,31.6488,36700.0
2005-02-16 14:40:00,46.78,46.88,46.77,46.88,16400.0,31.6421,31.7097,31.6353,31.7097,16400.0
2005-02-16 14:45:00,46.88,46.9,46.79,46.79,22600.0,31.7097,31.7232,31.6488,31.6488,22600.0
2005-02-16 14:50:00,46.77,46.9,46.77,46.86,48800.0,31.6353,31.7232,31.6353,31.6962,48800.0
2005-02-16 14:55:00,46.88,46.92,46.86,46.87,19100.0,31.7097,31.7368,31.6962,31.703,19100.0
2005-02-16 15:00:00,46.87,46.9,46.86,46.86,43500.0,31.703,31.7232,31.6962,31.6962,43500.0
2005-02-16 15:05:00,46.86,46.88,46.84,46.86,19600.0,31.6962,31.7097,31.6827,31.6962,19600.0
2005-02-16 15:10:00,46.86,46.88,46.83,46.88,16800.0,31.6962,31.7097,31.6759,31.7097,16800.0
2005-02-16 15:15:00,46.87,46.88,46.83,46.86,16500.0,31.703,31.7097,31.6759,31.6962,16500.0
2005-02-16 15:20:00,46.87,46.91,46.85,46.89,42000.0,31.703,31.73,31.6894,31.7165,42000.0
2005-02-16 15:25:00,46.87,46.97,46.87,46.94,33600.0,31.703,31.7706,31.703,31.7503,33600.0
2005-02-16 15:30:00,46.94,46.94,46.84,46.84,8100.0,31.7503,31.7503,31.6827,31.6827,8100.0
2005-02-16 15:35:00,46.85,46.89,46.81,46.82,23300.0,31.6894,31.7165,31.6624,31.6691,23300.0
2005-02-16 15:40:00,46.83,46.91,46.83,46.89,29300.0,31.6759,31.73,31.6759,31.7165,29300.0
2005-02-16 15:45:00,46.88,46.94,46.82,46.91,49500.0,31.7097,31.7503,31.6691,31.73,49500.0
2005-02-16 15:50:00,46.91,46.96,46.89,46.92,27700.0,31.73,31.7638,31.7165,31.7368,27700.0
2005-02-16 15:55:00,46.92,46.98,46.87,46.9,46200.0,31.7368,31.7774,31.703,31.7232,46200.0
2005-02-17 09:30:00,46.8,47.08,46.76,47.03,47200.0,31.6556,31.845,31.6285,31.8112,47200.0
2005-02-17 09:35:00,47.04,47.04,46.84,46.84,18500.0,31.8179,31.8179,31.6827,31.6827,18500.0
2005-02-17 09:40:00,46.87,47.02,46.84,47.02,15200.0,31.703,31.8044,31.6827,31.8044,15200.0
2005-02-17 09:45:00,47.04,47.04,46.99,47.01,10600.0,31.8179,31.8179,31.7841,31.7976,10600.0
2005-02-17 09:50:00,46.99,47.01,46.83,46.87,22600.0,31.7841,31.7976,31.6759,31.703,22600.0
2005-02-17 09:55:00,46.9,46.9,46.8,46.89,15900.0,31.7232,31.7232,31.6556,31.7165,15900.0
2005-02-17 10:00:00,46.89,46.93,46.8,46.81,21100.0,31.7165,31.7435,31.6556,31.6624,21100.0
2005-02-17 10:05:00,46.82,46.85,46.75,46.8,17800.0,31.6691,31.6894,31.6218,31.6556,17800.0
2005-02-17 10:10:00,46.8,46.83,46.6,46.68,43500.0,31.6556,31.6759,31.5203,31.5744,43500.0
2005-02-17 10:15:00,46.68,46.69,46.6,46.62,31700.0,31.5744,31.5812,31.5203,31.5339,31700.0
2005-02-17 10:20:00,46.63,46.64,46.6,46.64,15700.0,31.5406,31.5474,31.5203,31.5474,15700.0
2005-02-17 10:25:00,46.63,46.67,46.55,46.58,22800.0,31.5406,31.5677,31.4865,31.5068,22800.0
2005-02-17 10:30:00,46.57,46.59,46.36,46.37,52200.0,31.5,31.5136,31.358,31.3648,52200.0
2005-02-17 10:35:00,46.35,46.39,46.28,46.3,59100.0,31.3512,31.3783,31.3039,31.3174,59100.0
2005-02-17 10:40:00,46.3,46.34,46.26,46.27,48900.0,31.3174,31.3445,31.2903,31.2971,48900.0
2005-02-17 10:45:00,46.29,46.37,46.28,46.33,66000.0,31.3106,31.3648,31.3039,31.3377,66000.0
2005-02-17 10:50:00,46.33,46.34,46.28,46.28,59800.0,31.3377,31.3445,31.3039,31.3039,59800.0
2005-02-17 10:55:00,46.3,46.31,46.14,46.23,57000.0,31.3174,31.3242,31.2092,31.2701,57000.0
2005-02-17 11:00:00,46.21,46.27,46.15,46.25,42800.0,31.2565,31.2971,31.2159,31.2836,42800.0
2005-02-17 11:05:00,46.23,46.26,46.23,46.25,12100.0,31.2701,31.2903,31.2701,31.2836,12100.0
2005-02-17 11:10:00,46.25,46.25,46.1,46.17,51500.0,31.2836,31.2836,31.1821,31.2295,51500.0
2005-02-17 11:15:00,46.18,46.2,46.15,46.19,29800.0,31.2362,31.2498,31.2159,31.243,29800.0
2005-02-17 11:20:00,46.17,46.28,46.16,46.26,24400.0,31.2295,31.3039,31.2227,31.2903,24400.0
2005-02-17 11:25:00,46.24,46.28,46.23,46.28,18300.0,31.2768,31.3039,31.2701,31.3039,18300.0
2005-02-17 11:30:00,46.28,46.34,46.28,46.33,22500.0,31.3039,31.3445,31.3039,31.3377,22500.0
2005-02-17 11:35:00,46.35,46.4,46.34,46.35,8800.0,31.3512,31.385,31.3445,31.3512,8800.0
2005-02-17 11:40:00,46.35,46.39,46.35,46.36,15200.0,31.3512,31.3783,31.3512,31.358,15200.0
2005-02-17 11:45:00,46.36,46.37,46.31,46.35,14200.0,31.358,31.3648,31.3242,31.3512,14200.0
2005-02-17 11:50:00,46.33,46.36,46.3,46.36,11800.0,31.3377,31.358,31.3174,31.358,11800.0
2005-02-17 11:55:00,46.34,46.41,46.34,46.39,9400.0,31.3445,31.3918,31.3445,31.3783,9400.0
2005-02-17 12:00:00,46.36,46.44,46.3,46.38,24000.0,31.358,31.4121,31.3174,31.3715,24000.0
2005-02-17 12:05:00,46.38,46.41,46.36,46.41,10900.0,31.3715,31.3918,31.358,31.3918,10900.0
2005-02-17 12:10:00,46.4,46.44,46.39,46.39,13200.0,31.385,31.4121,31.3783,31.3783,13200.0
2005-02-17 12:15:00,46.38,46.38,46.34,46.37,13500.0,31.3715,31.3715,31.3445,31.3648,13500.0
2005-02-17 12:20:00,46.37,46.41,46.36,46.39,14800.0,31.3648,31.3918,31.358,31.3783,14800.0
2005-02-17 12:25:00,46.36,46.36,46.31,46.34,8100.0,31.358,31.358,31.3242,31.3445,8100.0
2005-02-17 12:30:00,46.35,46.38,46.33,46.33,12900.0,31.3512,31.3715,31.3377,31.3377,12900.0
2005-02-17 12:35:00,46.34,46.34,46.27,46.3,28500.0,31.3445,31.3445,31.2971,31.3174,28500.0
2005-02-17 12:40:00,46.3,46.35,46.29,46.31,22500.0,31.3174,31.3512,31.3106,31.3242,22500.0
2005-02-17 12:45:00,46.31,46.35,46.29,46.32,13600.0,31.3242,31.3512,31.3106,31.3309,13600.0
2005-02-17 12:50:00,46.32,46.35,46.31,46.35,25200.0,31.3309,31.3512,31.3242,31.3512,25200.0
2005-02-17 12:55:00,46.34,46.35,46.31,46.35,18300.0,31.3445,31.3512,31.3242,31.3512,18300.0
2005-02-17 13:00:00,46.33,46.35,46.33,46.34,9600.0,31.3377,31.3512,31.3377,31.3445,9600.0
2005-02-17 13:05:00,46.33,46.4,46.33,46.36,30000.0,31.3377,31.385,31.3377,31.358,30000.0
2005-02-17 13:10:00,46.37,46.4,46.34,46.4,50400.0,31.3648,31.385,31.3445,31.385,50400.0
2005-02-17 13:15:00,46.4,46.45,46.38,46.42,30000.0,31.385,31.4189,31.3715,31.3986,30000.0
2005-02-17 13:20:00,46.41,46.45,46.39,46.39,25900.0,31.3918,31.4189,31.3783,31.3783,25900.0
2005-02-17 13:25:00,46.39,46.4,46.38,46.39,11600.0,31.3783,31.385,31.3715,31.3783,11600.0
2005-02-17 13:30:00,46.4,46.41,46.33,46.37,13300.0,31.385,31.3918,31.3377,31.3648,13300.0
2005-02-17 13:35:00,46.38,46.41,46.38,46.39,8600.0,31.3715,31.3918,31.3715,31.3783,8600.0
2005-02-17 13:40:00,46.39,46.39,46.36,46.36,11000.0,31.3783,31.3783,31.358,31.358,11000.0
2005-02-17 13:45:00,46.36,46.38,46.35,46.37,6800.0,31.358,31.3715,31.3512,31.3648,6800.0
2005-02-17 13:50:00,46.35,46.37,46.32,46.34,20800.0,31.3512,31.3648,31.3309,31.3445,20800.0
2005-02-17 13:55:00,46.36,46.38,46.35,46.37,11500.0,31.358,31.3715,31.3512,31.3648,11500.0
2005-02-17 14:00:00,46.37,46.38,46.32,46.38,11700.0,31.3648,31.3715,31.3309,31.3715,11700.0
2005-02-17 14:05:00,46.37,46.39,46.32,46.32,17900.0,31.3648,31.3783,31.3309,31.3309,17900.0
2005-02-17 14:10:00,46.33,46.35,46.32,46.35,6900.0,31.3377,31.3512,31.3309,31.3512,6900.0
2005-02-17 14:15:00,46.36,46.46,46.36,46.41,11400.0,31.358,31.4256,31.358,31.3918,11400.0
2005-02-17 14:20:00,46.41,46.45,46.4,46.41,9500.0,31.3918,31.4189,31.385,31.3918,9500.0
2005-02-17 14:25:00,46.42,46.44,46.41,46.42,6400.0,31.3986,31.4121,31.3918,31.3986,6400.0
2005-02-17 14:30:00,46.41,46.46,46.4,46.46,29300.0,31.3918,31.4256,31.385,31.4256,29300.0
2005-02-17 14:35:00,46.47,46.48,46.42,46.45,9000.0,31.4324,31.4392,31.3986,31.4189,9000.0
2005-02-17 14:40:00,46.45,46.46,46.42,46.44,13500.0,31.4189,31.4256,31.3986,31.4121,13500.0
2005-02-17 14:45:00,46.42,46.42,46.31,46.33,32900.0,31.3986,31.3986,31.3242,31.3377,32900.0
2005-02-17 14:50:00,46.33,46.34,46.29,46.31,24400.0,31.3377,31.3445,31.3106,31.3242,24400.0
2005-02-17 14:55:00,46.31,46.32,46.24,46.28,32900.0,31.3242,31.3309,31.2768,31.3039,32900.0
2005-02-17 15:00:00,46.28,46.28,46.2,46.25,17700.0,31.3039,31.3039,31.2498,31.2836,17700.0
2005-02-17 15:05:00,46.25,46.3,46.24,46.27,17800.0,31.2836,31.3174,31.2768,31.2971,17800.0
2005-02-17 15:10:00,46.28,46.32,46.26,46.26,18200.0,31.3039,31.3309,31.2903,31.2903,18200.0
2005-02-17 15:15:00,46.26,46.26,46.23,46.26,18000.0,31.2903,31.2903,31.2701,31.2903,18000.0
2005-02-17 15:20:00,46.25,46.26,46.22,46.25,18700.0,31.2836,31.2903,31.2633,31.2836,18700.0
2005-02-17 15:25:00,46.23,46.24,46.15,46.19,21200.0,31.2701,31.2768,31.2159,31.243,21200.0
2005-02-17 15:30:00,46.19,46.26,46.15,46.26,35400.0,31.243,31.2903,31.2159,31.2903,35400.0
2005-02-17 15:35:00,46.26,46.26,46.23,46.24,13300.0,31.2903,31.2903,31.2701,31.2768,13300.0
2005-02-17 15:40:00,46.23,46.27,46.21,46.23,27800.0,31.2701,31.2971,31.2565,31.2701,27800.0
2005-02-17 15:45:00,46.24,46.24,46.15,46.18,20300.0,31.2768,31.2768,31.2159,31.2362,20300.0
2005-02-17 15:50:00,46.18,46.25,46.16,46.2,51300.0,31.2362,31.2836,31.2227,31.2498,51300.0
2005-02-17 15:55:00,46.19,46.2,46.02,46.02,142300.0,31.243,31.2498,31.128,31.128,142300.0
2005-02-18 09:30:00,45.99,46.13,45.98,46.01,256700.0,31.1077,31.2024,31.101,31.1212,256700.0
2005-02-18 09:35:00,46.02,46.09,46.0,46.04,56800.0,31.128,31.1754,31.1145,31.1415,56800.0
2005-02-18 09:40:00,46.02,46.02,45.89,46.0,35700.0,31.128,31.128,31.0401,31.1145,35700.0
2005-02-18 09:45:00,45.99,45.99,45.92,45.93,58500.0,31.1077,31.1077,31.0604,31.0671,58500.0
2005-02-18 09:50:00,45.94,45.95,45.8,45.88,42200.0,31.0739,31.0807,30.9792,31.0333,42200.0
2005-02-18 09:55:00,45.85,45.9,45.76,45.78,30500.0,31.013,31.0468,30.9521,30.9657,30500.0
2005-02-18 10:00:00,45.77,45.85,45.77,45.85,26600.0,30.9589,31.013,30.9589,31.013,26600.0
2005-02-18 10:05:00,45.85,45.85,45.8,45.82,21100.0,31.013,31.013,30.9792,30.9927,21100.0
2005-02-18 10:10:00,45.81,45.9,45.81,45.84,35300.0,30.986,31.0468,30.986,31.0063,35300.0
2005-02-18 10:15:00,45.84,45.92,45.81,45.91,45200.0,31.0063,31.0604,30.986,31.0536,45200.0
2005-02-18 10:20:00,45.9,45.91,45.85,45.9,18400.0,31.0468,31.0536,31.013,31.0468,18400.0
2005-02-18 10:25:00,45.9,45.91,45.89,45.91,7000.0,31.0468,31.0536,31.0401,31.0536,7000.0
2005-02-18 10:30:00,45.91,45.93,45.9,45.93,25400.0,31.0536,31.0671,31.0468,31.0671,25400.0
2005-02-18 10:35:00,45.93,46.0,45.93,45.95,11000.0,31.0671,31.1145,31.0671,31.0807,11000.0
2005-02-18 10:40:00,45.97,45.99,45.94,45.94,12300.0,31.0942,31.1077,31.0739,31.0739,12300.0
2005-02-18 10:45:00,45.94,45.94,45.85,45.88,16000.0,31.0739,31.0739,31.013,31.0333,16000.0
2005-02-18 10:50:00,45.86,45.93,45.86,45.93,13200.0,31.0198,31.0671,31.0198,31.0671,13200.0
2005-02-18 10:55:00,45.94,46.05,45.92,46.0,24400.0,31.0739,31.1483,31.0604,31.1145,24400.0
2005-02-18 11:00:00,45.99,46.07,45.98,46.0,14400.0,31.1077,31.1618,31.101,31.1145,14400.0
2005-02-18 11:05:00,45.98,46.03,45.93,46.01,11000.0,31.101,31.1348,31.0671,31.1212,11000.0
2005-02-18 11:10:00,46.03,46.03,45.95,45.96,15400.0,31.1348,31.1348,31.0807,31.0874,15400.0
2005-02-18 11:15:00,45.95,46.03,45.95,46.0,11300.0,31.0807,31.1348,31.0807,31.1145,11300.0
2005-02-18 11:20:00,45.99,46.02,45.99,46.01,10400.0,31.1077,31.128,31.1077,31.1212,10400.0
2005-02-18 11:25:00,46.0,46.0,45.95,45.96,31800.0,31.1145,31.1145,31.0807,31.0874,31800.0
2005-02-18 11:30:00,45.95,45.96,45.9,45.93,14500.0,31.0807,31.0874,31.0468,31.0671,14500.0
2005-02-18 11:35:00,45.93,45.96,45.89,45.9,11800.0,31.0671,31.0874,31.0401,31.0468,11800.0
2005-02-18 11:40:00,45.92,45.99,45.81,45.86,28300.0,31.0604,31.1077,30.986,31.0198,28300.0
2005-02-18 11:45:00,45.86,45.87,45.84,45.86,5000.0,31.0198,31.0265,31.0063,31.0198,5000.0
2005-02-18 11:50:00,45.85,45.86,45.8,45.81,22200.0,31.013,31.0198,30.9792,30.986,22200.0
2005-02-18 11:55:00,45.81,45.85,45.81,45.83,12000.0,30.986,31.013,30.986,30.9995,12000.0
2005-02-18 12:00:00,45.82,45.87,45.81,45.85,11800.0,30.9927,31.0265,30.986,31.013,11800.0
2005-02-18 12:05:00,45.85,45.92,45.84,45.9,17900.0,31.013,31.0604,31.0063,31.0468,17900.0
2005-02-18 12:10:00,45.89,45.92,45.89,45.92,7100.0,31.0401,31.0604,31.0401,31.0604,7100.0
2005-02-18 12:15:00,45.9,45.92,45.87,45.91,14200.0,31.0468,31.0604,31.0265,31.0536,14200.0
2005-02-18 12:20:00,45.9,45.91,45.8,45.83,18300.0,31.0468,31.0536,30.9792,30.9995,18300.0
2005-02-18 12:25:00,45.82,45.85,45.79,45.79,13800.0,30.9927,31.013,30.9724,30.9724,13800.0
2005-02-18 12:30:00,45.78,45.8,45.76,45.79,6200.0,30.9657,30.9792,30.9521,30.9724,6200.0
2005-02-18 12:35:00,45.8,45.8,45.75,45.79,20200.0,30.9792,30.9792,30.9454,30.9724,20200.0
2005-02-18 12:40:00,45.79,45.82,45.78,45.82,22900.0,30.9724,30.9927,30.9657,30.9927,22900.0
2005-02-18 12:45:00,45.81,45.83,45.8,45.82,7200.0,30.986,30.9995,30.9792,30.9927,7200.0
2005-02-18 12:50:00,45.83,45.91,45.77,45.8,26600.0,30.9995,31.0536,30.9589,30.9792,26600.0
2005-02-18 12:55:00,45.8,45.82,45.75,45.82,19000.0,30.9792,30.9927,30.9454,30.9927,19000.0
2005-02-18 13:00:00,45.81,45.88,45.81,45.86,12000.0,30.986,31.0333,30.986,31.0198,12000.0
2005-02-18 13:05:00,45.86,45.89,45.84,45.88,20300.0,31.0198,31.0401,31.0063,31.0333,20300.0
2005-02-18 13:10:00,45.88,45.89,45.82,45.82,36800.0,31.0333,31.0401,30.9927,30.9927,36800.0
2005-02-18 13:15:00,45.82,45.82,45.78,45.79,10500.0,30.9927,30.9927,30.9657,30.9724,10500.0
2005-02-18 13:20:00,45.79,45.8,45.79,45.8,10500.0,30.9724,30.9792,30.9724,30.9792,10500.0
2005-02-18 13:25:00,45.8,45.84,45.79,45.81,20600.0,30.9792,31.0063,30.9724,30.986,20600.0
2005-02-18 13:30:00,45.8,45.82,45.78,45.79,10500.0,30.9792,30.9927,30.9657,30.9724,10500.0
2005-02-18 13:35:00,45.81,45.81,45.78,45.79,5800.0,30.986,30.986,30.9657,30.9724,5800.0
2005-02-18 13:40:00,45.79,45.81,45.76,45.76,17100.0,30.9724,30.986,30.9521,30.9521,17100.0
2005-02-18 13:45:00,45.76,45.79,45.74,45.75,51900.0,30.9521,30.9724,30.9386,30.9454,51900.0
2005-02-18 13:50:00,45.75,45.79,45.75,45.79,23000.0,30.9454,30.9724,30.9454,30.9724,23000.0
2005-02-18 13:55:00,45.79,45.84,45.79,45.82,6500.0,30.9724,31.0063,30.9724,30.9927,6500.0
2005-02-18 14:00:00,45.82,45.82,45.8,45.82,11100.0,30.9927,30.9927,30.9792,30.9927,11100.0
2005-02-18 14:05:00,45.82,45.82,45.79,45.81,5000.0,30.9927,30.9927,30.9724,30.986,5000.0
2005-02-18 14:10:00,45.81,45.84,45.8,45.83,7100.0,30.986,31.0063,30.9792,30.9995,7100.0
2005-02-18 14:15:00,45.84,45.9,45.84,45.9,15900.0,31.0063,31.0468,31.0063,31.0468,15900.0
2005-02-18 14:20:00,45.9,45.93,45.88,45.93,13800.0,31.0468,31.0671,31.0333,31.0671,13800.0
2005-02-18 14:25:00,45.93,45.95,45.9,45.92,7700.0,31.0671,31.0807,31.0468,31.0604,7700.0
2005-02-18 14:30:00,45.92,45.92,45.9,45.9,9000.0,31.0604,31.0604,31.0468,31.0468,9000.0
2005-02-18 14:35:00,45.89,45.94,45.89,45.94,6200.0,31.0401,31.0739,31.0401,31.0739,6200.0
2005-02-18 14:40:00,45.92,45.97,45.92,45.97,7100.0,31.0604,31.0942,31.0604,31.0942,7100.0
2005-02-18 14:45:00,45.97,46.0,45.96,46.0,12200.0,31.0942,31.1145,31.0874,31.1145,12200.0
2005-02-18 14:50:00,45.99,46.02,45.99,46.02,19400.0,31.1077,31.128,31.1077,31.128,19400.0
2005-02-18 14:55:00,46.02,46.06,45.99,46.0,13400.0,31.128,31.1551,31.1077,31.1145,13400.0
2005-02-18 15:00:00,45.99,46.05,45.99,46.03,7200.0,31.1077,31.1483,31.1077,31.1348,7200.0
2005-02-18 15:05:00,46.05,46.05,45.99,45.99,9100.0,31.1483,31.1483,31.1077,31.1077,9100.0
2005-02-18 15:10:00,46.01,46.01,45.91,45.91,21800.0,31.1212,31.1212,31.0536,31.0536,21800.0
2005-02-18 15:15:00,45.92,45.96,45.89,45.95,12600.0,31.0604,31.0874,31.0401,31.0807,12600.0
2005-02-18 15:20:00,45.94,46.02,45.94,46.02,14800.0,31.0739,31.128,31.0739,31.128,14800.0
2005-02-18 15:25:00,46.0,46.01,45.92,45.96,15400.0,31.1145,31.1212,31.0604,31.0874,15400.0
2005-02-18 15:30:00,45.98,45.98,45.94,45.94,11600.0,31.101,31.101,31.0739,31.0739,11600.0
2005-02-18 15:35:00,45.95,45.98,45.93,45.94,10000.0,31.0807,31.101,31.0671,31.0739,10000.0
2005-02-18 15:40:00,45.96,45.96,45.91,45.94,16800.0,31.0874,31.0874,31.0536,31.0739,16800.0
2005-02-18 15:45:00,45.95,46.06,45.95,46.05,18300.0,31.0807,31.1551,31.0807,31.1483,18300.0
2005-02-18 15:50:00,46.03,46.03,45.9,45.9,22900.0,31.1348,31.1348,31.0468,31.0468,22900.0
2005-02-18 15:55:00,45.89,45.9,45.75,45.79,105000.0,31.0401,31.0468,30.9454,30.9724,105000.0
2005-02-22 09:30:00,45.67,45.79,45.49,45.73,129100.0,30.8913,30.9724,30.7695,30.9319,129100.0
2005-02-22 09:35:00,45.73,45.89,45.7,45.83,57800.0,30.9319,31.0401,30.9116,30.9995,57800.0
2005-02-22 09:40:00,45.84,45.95,45.82,45.84,33300.0,31.0063,31.0807,30.9927,31.0063,33300.0
2005-02-22 09:45:00,45.88,45.9,45.83,45.84,27500.0,31.0333,31.0468,30.9995,31.0063,27500.0
2005-02-22 09:50:00,45.86,45.97,45.85,45.97,38600.0,31.0198,31.0942,31.013,31.0942,38600.0
2005-02-22 09:55:00,45.98,46.31,45.97,46.3,56900.0,31.101,31.3242,31.0942,31.3174,56900.0
2005-02-22 10:00:00,46.29,46.44,46.29,46.37,111300.0,31.3106,31.4121,31.3106,31.3648,111300.0
2005-02-22 10:05:00,46.37,46.41,46.35,46.37,57100.0,31.3648,31.3918,31.3512,31.3648,57100.0
2005-02-22 10:10:00,46.37,46.55,46.37,46.53,115500.0,31.3648,31.4865,31.3648,31.473,115500.0
2005-02-22 10:15:00,46.51,46.58,46.51,46.51,24500.0,31.4594,31.5068,31.4594,31.4594,24500.0
2005-02-22 10:20:00,46.5,46.57,46.49,46.56,28400.0,31.4527,31.5,31.4459,31.4933,28400.0
2005-02-22 10:25:00,46.57,46.71,46.52,46.69,67400.0,31.5,31.5947,31.4662,31.5812,67400.0
2005-02-22 10:30:00,46.69,46.7,46.58,46.58,21700.0,31.5812,31.588,31.5068,31.5068,21700.0
2005-02-22 10:35:00,46.57,46.59,46.48,46.55,45800.0,31.5,31.5136,31.4392,31.4865,45800.0
2005-02-22 10:40:00,46.55,46.55,46.46,46.46,15700.0,31.4865,31.4865,31.4256,31.4256,15700.0
2005-02-22 10:45:00,46.48,46.48,46.41,46.42,26600.0,31.4392,31.4392,31.3918,31.3986,26600.0
2005-02-22 10:50:00,46.41,46.5,46.2,46.2,51600.0,31.3918,31.4527,31.2498,31.2498,51600.0
2005-02-22 10:55:00,46.2,46.22,46.11,46.13,27200.0,31.2498,31.2633,31.1889,31.2024,27200.0
2005-02-22 11:00:00,46.12,46.14,45.99,46.01,31500.0,31.1957,31.2092,31.1077,31.1212,31500.0
2005-02-22 11:05:00,46.02,46.25,45.99,46.01,19500.0,31.128,31.2836,31.1077,31.1212,19500.0
2005-02-22 11:10:00,46.02,46.07,46.01,46.03,22100.0,31.128,31.1618,31.1212,31.1348,22100.0
2005-02-22 11:15:00,46.03,46.11,46.03,46.09,23300.0,31.1348,31.1889,31.1348,31.1754,23300.0
2005-02-22 11:20:00,46.09,46.2,46.05,46.05,16800.0,31.1754,31.2498,31.1483,31.1483,16800.0
2005-02-22 11:25:00,46.07,46.09,46.04,46.08,10300.0,31.1618,31.1754,31.1415,31.1686,10300.0
2005-02-22 11:30:00,46.08,46.13,46.07,46.13,11800.0,31.1686,31.2024,31.1618,31.2024,11800.0
2005-02-22 11:35:00,46.13,46.25,46.1,46.13,10500.0,31.2024,31.2836,31.1821,31.2024,10500.0
2005-02-22 11:40:00,46.1,46.25,46.1,46.13,16200.0,31.1821,31.2836,31.1821,31.2024,16200.0
2005-02-22 11:45:00,46.13,46.14,46.12,46.13,8700.0,31.2024,31.2092,31.1957,31.2024,8700.0
2005-02-22 11:50:00,46.14,46.16,46.08,46.15,36000.0,31.2092,31.2227,31.1686,31.2159,36000.0
2005-02-22 11:55:00,46.15,46.22,46.13,46.14,7000.0,31.2159,31.2633,31.2024,31.2092,7000.0
2005-02-22 12:00:00,46.14,46.15,46.11,46.14,8800.0,31.2092,31.2159,31.1889,31.2092,8800.0
2005-02-22 12:05:00,46.16,46.21,46.13,46.19,24700.0,31.2227,31.2565,31.2024,31.243,24700.0
2005-02-22 12:10:00,46.2,46.2,46.11,46.13,18700.0,31.2498,31.2498,31.1889,31.2024,18700.0
2005-02-22 12:15:00,46.12,46.13,45.16,45.99,53300.0,31.1957,31.2024,30.5463,31.1077,53300.0
2005-02-22 12:20:00,45.99,45.99,45.81,45.81,27500.0,31.1077,31.1077,30.986,30.986,27500.0
2005-02-22 12:25:00,45.81,45.82,45.65,45.78,44100.0,30.986,30.9927,30.8777,30.9657,44100.0
2005-02-22 12:30:00,45.77,45.95,45.75,45.78,32000.0,30.9589,31.0807,30.9454,30.9657,32000.0
2005-02-22 12:35:00,45.77,45.78,45.65,45.74,27700.0,30.9589,30.9657,30.8777,30.9386,27700.0
2005-02-22 12:40:00,45.73,45.79,45.65,45.74,50700.0,30.9319,30.9724,30.8777,30.9386,50700.0
2005-02-22 12:45:00,45.72,45.86,45.71,45.86,39700.0,30.9251,31.0198,30.9183,31.0198,39700.0
2005-02-22 12:50:00,45.87,45.91,45.8,45.86,39100.0,31.0265,31.0536,30.9792,31.0198,39100.0
2005-02-22 12:55:00,45.87,45.92,45.87,45.89,29700.0,31.0265,31.0604,31.0265,31.0401,29700.0
2005-02-22 13:00:00,45.91,45.91,45.71,45.79,43400.0,31.0536,31.0536,30.9183,30.9724,43400.0
2005-02-22 13:05:00,45.78,45.85,45.75,45.77,104100.0,30.9657,31.013,30.9454,30.9589,104100.0
2005-02-22 13:10:00,45.79,45.83,45.76,45.83,43300.0,30.9724,30.9995,30.9521,30.9995,43300.0
2005-02-22 13:15:00,45.83,45.85,45.78,45.79,80300.0,30.9995,31.013,30.9657,30.9724,80300.0
2005-02-22 13:20:00,45.79,45.82,45.76,45.79,22400.0,30.9724,30.9927,30.9521,30.9724,22400.0
2005-02-22 13:25:00,45.8,45.8,45.77,45.78,19800.0,30.9792,30.9792,30.9589,30.9657,19800.0
2005-02-22 13:30:00,45.78,45.78,45.73,45.75,37600.0,30.9657,30.9657,30.9319,30.9454,37600.0
2005-02-22 13:35:00,45.76,45.76,45.66,45.73,59100.0,30.9521,30.9521,30.8845,30.9319,59100.0
2005-02-22 13:40:00,45.73,45.77,45.71,45.76,26800.0,30.9319,30.9589,30.9183,30.9521,26800.0
2005-02-22 13:45:00,45.77,45.79,45.73,45.74,59900.0,30.9589,30.9724,30.9319,30.9386,59900.0
2005-02-22 13:50:00,45.75,45.8,45.71,45.74,107600.0,30.9454,30.9792,30.9183,30.9386,107600.0
2005-02-22 13:55:00,45.73,45.76,45.68,45.75,48100.0,30.9319,30.9521,30.898,30.9454,48100.0
2005-02-22 14:00:00,45.76,45.78,45.68,45.68,27400.0,30.9521,30.9657,30.898,30.898,27400.0
2005-02-22 14:05:00,45.68,45.7,45.62,45.67,51500.0,30.898,30.9116,30.8574,30.8913,51500.0
2005-02-22 14:10:00,45.68,45.7,45.66,45.7,17700.0,30.898,30.9116,30.8845,30.9116,17700.0
2005-02-22 14:15:00,45.7,45.73,45.66,45.66,30000.0,30.9116,30.9319,30.8845,30.8845,30000.0
2005-02-22 14:20:00,45.66,45.71,45.55,45.66,41900.0,30.8845,30.9183,30.8101,30.8845,41900.0
2005-02-22 14:25:00,45.67,45.67,45.63,45.65,42100.0,30.8913,30.8913,30.8642,30.8777,42100.0
2005-02-22 14:30:00,45.65,45.7,45.64,45.69,43000.0,30.8777,30.9116,30.871,30.9048,43000.0
2005-02-22 14:35:00,45.69,45.73,45.67,45.72,29800.0,30.9048,30.9319,30.8913,30.9251,29800.0
2005-02-22 14:40:00,45.73,45.77,45.72,45.75,22500.0,30.9319,30.9589,30.9251,30.9454,22500.0
2005-02-22 14:45:00,45.75,45.75,45.67,45.68,30200.0,30.9454,30.9454,30.8913,30.898,30200.0
2005-02-22 14:50:00,45.68,45.75,45.67,45.7,44700.0,30.898,30.9454,30.8913,30.9116,44700.0
2005-02-22 14:55:00,45.7,45.7,45.65,45.68,27700.0,30.9116,30.9116,30.8777,30.898,27700.0
2005-02-22 15:00:00,45.68,45.69,45.62,45.69,27800.0,30.898,30.9048,30.8574,30.9048,27800.0
2005-02-22 15:05:00,45.7,45.72,45.59,45.64,59600.0,30.9116,30.9251,30.8372,30.871,59600.0
2005-02-22 15:10:00,45.65,45.66,45.52,45.56,76600.0,30.8777,30.8845,30.7898,30.8169,76600.0
2005-02-22 15:15:00,45.58,45.58,45.5,45.5,77400.0,30.8304,30.8304,30.7763,30.7763,77400.0
2005-02-22 15:20:00,45.5,45.53,45.41,45.5,78000.0,30.7763,30.7966,30.7154,30.7763,78000.0
2005-02-22 15:25:00,45.5,45.5,45.45,45.48,18800.0,30.7763,30.7763,30.7425,30.7628,18800.0
2005-02-22 15:30:00,45.49,45.59,45.48,45.56,40000.0,30.7695,30.8372,30.7628,30.8169,40000.0
2005-02-22 15:35:00,45.56,45.63,45.54,45.63,50200.0,30.8169,30.8642,30.8033,30.8642,50200.0
2005-02-22 15:40:00,45.63,45.63,45.58,45.58,22500.0,30.8642,30.8642,30.8304,30.8304,22500.0
2005-02-22 15:45:00,45.58,45.59,45.49,45.5,50400.0,30.8304,30.8372,30.7695,30.7763,50400.0
2005-02-22 15:50:00,45.5,45.59,45.44,45.45,58600.0,30.7763,30.8372,30.7357,30.7425,58600.0
2005-02-22 15:55:00,45.45,45.5,45.41,45.41,75000.0,30.7425,30.7763,30.7154,30.7154,75000.0
2005-02-23 09:30:00,45.75,45.9,45.61,45.8,41400.0,30.9454,31.0468,30.8507,30.9792,41400.0
2005-02-23 09:35:00,45.8,46.1,45.77,45.95,44600.0,30.9792,31.1821,30.9589,31.0807,44600.0
2005-02-23 09:40:00,45.93,46.0,45.89,45.94,34900.0,31.0671,31.1145,31.0401,31.0739,34900.0
2005-02-23 09:45:00,45.94,45.98,45.92,45.96,19400.0,31.0739,31.101,31.0604,31.0874,19400.0
2005-02-23 09:50:00,45.96,45.99,45.95,45.97,25900.0,31.0874,31.1077,31.0807,31.0942,25900.0
2005-02-23 09:55:00,45.97,45.97,45.85,45.87,31500.0,31.0942,31.0942,31.013,31.0265,31500.0
2005-02-23 10:00:00,45.89,45.9,45.7,45.72,42100.0,31.0401,31.0468,30.9116,30.9251,42100.0
2005-02-23 10:05:00,45.72,45.73,45.49,45.55,67100.0,30.9251,30.9319,30.7695,30.8101,67100.0
2005-02-23 10:10:00,45.54,45.65,45.54,45.58,26800.0,30.8033,30.8777,30.8033,30.8304,26800.0
2005-02-23 10:15:00,45.58,45.62,45.52,45.58,37500.0,30.8304,30.8574,30.7898,30.8304,37500.0
2005-02-23 10:20:00,45.58,45.74,45.58,45.7,32100.0,30.8304,30.9386,30.8304,30.9116,32100.0
2005-02-23 10:25:00,45.71,45.77,45.65,45.73,24000.0,30.9183,30.9589,30.8777,30.9319,24000.0
2005-02-23 10:30:00,45.74,45.78,45.72,45.73,28200.0,30.9386,30.9657,30.9251,30.9319,28200.0
2005-02-23 10:35:00,45.73,45.73,45.62,45.62,19300.0,30.9319,30.9319,30.8574,30.8574,19300.0
2005-02-23 10:40:00,45.63,45.64,45.56,45.61,17400.0,30.8642,30.871,30.8169,30.8507,17400.0
2005-02-23 10:45:00,45.58,45.72,45.58,45.69,16500.0,30.8304,30.9251,30.8304,30.9048,16500.0
2005-02-23 10:50:00,45.69,45.72,45.66,45.69,14600.0,30.9048,30.9251,30.8845,30.9048,14600.0
2005-02-23 10:55:00,45.66,45.66,45.6,45.62,17500.0,30.8845,30.8845,30.8439,30.8574,17500.0
2005-02-23 11:00:00,45.61,45.65,45.61,45.65,16400.0,30.8507,30.8777,30.8507,30.8777,16400.0
2005-02-23 11:05:00,45.66,45.71,45.63,45.69,17200.0,30.8845,30.9183,30.8642,30.9048,17200.0
2005-02-23 11:10:00,45.68,45.69,45.66,45.68,8200.0,30.898,30.9048,30.8845,30.898,8200.0
2005-02-23 11:15:00,45.68,45.75,45.68,45.72,12600.0,30.898,30.9454,30.898,30.9251,12600.0
2005-02-23 11:20:00,45.74,45.81,45.71,45.79,24800.0,30.9386,30.986,30.9183,30.9724,24800.0
2005-02-23 11:25:00,45.81,45.85,45.79,45.81,24800.0,30.986,31.013,30.9724,30.986,24800.0
2005-02-23 11:30:00,45.78,45.88,45.78,45.88,28000.0,30.9657,31.0333,30.9657,31.0333,28000.0
2005-02-23 11:35:00,45.86,45.89,45.84,45.86,19800.0,31.0198,31.0401,31.0063,31.0198,19800.0
2005-02-23 11:40:00,45.86,45.87,45.83,45.86,14200.0,31.0198,31.0265,30.9995,31.0198,14200.0
2005-02-23 11:45:00,45.87,45.91,45.85,45.9,19200.0,31.0265,31.0536,31.013,31.0468,19200.0
2005-02-23 11:50:00,45.88,45.92,45.83,45.92,14900.0,31.0333,31.0604,30.9995,31.0604,14900.0
2005-02-23 11:55:00,45.92,45.92,45.85,45.89,26000.0,31.0604,31.0604,31.013,31.0401,26000.0
2005-02-23 12:00:00,45.87,45.9,45.77,45.77,20500.0,31.0265,31.0468,30.9589,30.9589,20500.0
2005-02-23 12:05:00,45.79,45.85,45.78,45.81,25200.0,30.9724,31.013,30.9657,30.986,25200.0
2005-02-23 12:10:00,45.81,45.85,45.78,45.85,25900.0,30.986,31.013,30.9657,31.013,25900.0
2005-02-23 12:15:00,45.86,45.91,45.84,45.85,11400.0,31.0198,31.0536,31.0063,31.013,11400.0
2005-02-23 12:20:00,45.85,45.86,45.8,45.8,11600.0,31.013,31.0198,30.9792,30.9792,11600.0
2005-02-23 12:25:00,45.8,45.8,45.77,45.79,7700.0,30.9792,30.9792,30.9589,30.9724,7700.0
2005-02-23 12:30:00,45.78,45.8,45.77,45.77,6800.0,30.9657,30.9792,30.9589,30.9589,6800.0
2005-02-23 12:35:00,45.78,45.79,45.76,45.77,12800.0,30.9657,30.9724,30.9521,30.9589,12800.0
2005-02-23 12:40:00,45.77,45.78,45.72,45.74,9300.0,30.9589,30.9657,30.9251,30.9386,9300.0
2005-02-23 12:45:00,45.73,45.77,45.71,45.72,9400.0,30.9319,30.9589,30.9183,30.9251,9400.0
2005-02-23 12:50:00,45.72,45.76,45.72,45.76,13900.0,30.9251,30.9521,30.9251,30.9521,13900.0
2005-02-23 12:55:00,45.74,45.75,45.74,45.75,2400.0,30.9386,30.9454,30.9386,30.9454,2400.0
2005-02-23 13:00:00,45.75,45.82,45.75,45.81,12300.0,30.9454,30.9927,30.9454,30.986,12300.0
2005-02-23 13:05:00,45.8,45.84,45.78,45.83,20100.0,30.9792,31.0063,30.9657,30.9995,20100.0
2005-02-23 13:10:00,45.84,45.84,45.79,45.82,22700.0,31.0063,31.0063,30.9724,30.9927,22700.0
2005-02-23 13:15:00,45.82,45.86,45.82,45.86,18100.0,30.9927,31.0198,30.9927,31.0198,18100.0
2005-02-23 13:20:00,45.85,45.87,45.81,45.87,29100.0,31.013,31.0265,30.986,31.0265,29100.0
2005-02-23 13:25:00,45.87,45.87,45.83,45.85,6100.0,31.0265,31.0265,30.9995,31.013,6100.0
2005-02-23 13:30:00,45.85,45.85,45.81,45.82,17400.0,31.013,31.013,30.986,30.9927,17400.0
2005-02-23 13:35:00,45.83,45.9,45.83,45.9,12600.0,30.9995,31.0468,30.9995,31.0468,12600.0
2005-02-23 13:40:00,45.89,45.9,45.81,45.89,15700.0,31.0401,31.0468,30.986,31.0401,15700.0
2005-02-23 13:45:00,45.89,46.0,45.89,45.99,48800.0,31.0401,31.1145,31.0401,31.1077,48800.0
2005-02-23 13:50:00,45.98,46.0,45.94,45.98,17100.0,31.101,31.1145,31.0739,31.101,17100.0
2005-02-23 13:55:00,45.98,45.99,45.94,45.95,7000.0,31.101,31.1077,31.0739,31.0807,7000.0
2005-02-23 14:00:00,45.96,46.06,45.94,46.01,22500.0,31.0874,31.1551,31.0739,31.1212,22500.0
2005-02-23 14:05:00,46.04,46.1,45.98,46.0,52700.0,31.1415,31.1821,31.101,31.1145,52700.0
2005-02-23 14:10:00,46.0,46.02,45.94,45.97,34600.0,31.1145,31.128,31.0739,31.0942,34600.0
2005-02-23 14:15:00,45.97,46.04,45.93,46.03,11500.0,31.0942,31.1415,31.0671,31.1348,11500.0
2005-02-23 14:20:00,46.03,46.06,46.01,46.03,9700.0,31.1348,31.1551,31.1212,31.1348,9700.0
2005-02-23 14:25:00,46.03,46.12,46.03,46.11,26400.0,31.1348,31.1957,31.1348,31.1889,26400.0
2005-02-23 14:30:00,46.09,46.11,46.0,46.06,108000.0,31.1754,31.1889,31.1145,31.1551,108000.0
2005-02-23 14:35:00,46.06,46.06,45.93,45.98,94700.0,31.1551,31.1551,31.0671,31.101,94700.0
2005-02-23 14:40:00,45.98,46.0,45.92,46.0,68600.0,31.101,31.1145,31.0604,31.1145,68600.0
2005-02-23 14:45:00,45.95,45.95,45.89,45.92,72900.0,31.0807,31.0807,31.0401,31.0604,72900.0
2005-02-23 14:50:00,45.92,45.94,45.9,45.9,29100.0,31.0604,31.0739,31.0468,31.0468,29100.0
2005-02-23 14:55:00,45.92,45.92,45.85,45.88,148100.0,31.0604,31.0604,31.013,31.0333,148100.0
2005-02-23 15:00:00,45.89,45.89,45.68,45.77,93700.0,31.0401,31.0401,30.898,30.9589,93700.0
2005-02-23 15:05:00,45.77,45.79,45.73,45.75,103700.0,30.9589,30.9724,30.9319,30.9454,103700.0
2005-02-23 15:10:00,45.75,45.75,45.7,45.75,27200.0,30.9454,30.9454,30.9116,30.9454,27200.0
2005-02-23 15:15:00,45.75,45.84,45.74,45.84,79900.0,30.9454,31.0063,30.9386,31.0063,79900.0
2005-02-23 15:20:00,45.84,45.85,45.8,45.82,62300.0,31.0063,31.013,30.9792,30.9927,62300.0
2005-02-23 15:25:00,45.83,45.88,45.79,45.79,19600.0,30.9995,31.0333,30.9724,30.9724,19600.0
2005-02-23 15:30:00,45.82,45.83,45.75,45.8,74700.0,30.9927,30.9995,30.9454,30.9792,74700.0
2005-02-23 15:35:00,45.82,45.82,45.77,45.77,30800.0,30.9927,30.9927,30.9589,30.9589,30800.0
2005-02-23 15:40:00,45.76,45.77,45.73,45.77,60300.0,30.9521,30.9589,30.9319,30.9589,60300.0
2005-02-23 15:45:00,45.77,45.81,45.74,45.74,47400.0,30.9589,30.986,30.9386,30.9386,47400.0
2005-02-23 15:50:00,45.74,45.79,45.74,45.74,61300.0,30.9386,30.9724,30.9386,30.9386,61300.0
2005-02-23 15:55:00,45.74,45.75,45.61,45.68,141200.0,30.9386,30.9454,30.8507,30.898,141200.0
2005-02-24 09:30:00,45.66,45.74,45.6,45.69,48700.0,30.8845,30.9386,30.8439,30.9048,48700.0
2005-02-24 09:35:00,45.65,45.76,45.64,45.73,48600.0,30.8777,30.9521,30.871,30.9319,48600.0
2005-02-24 09:40:00,45.74,45.79,45.7,45.71,38500.0,30.9386,30.9724,30.9116,30.9183,38500.0
2005-02-24 09:45:00,45.71,45.74,45.7,45.71,37800.0,30.9183,30.9386,30.9116,30.9183,37800.0
2005-02-24 09:50:00,45.72,45.78,45.7,45.7,41500.0,30.9251,30.9657,30.9116,30.9116,41500.0
2005-02-24 09:55:00,45.7,45.84,45.7,45.8,30800.0,30.9116,31.0063,30.9116,30.9792,30800.0
2005-02-24 10:00:00,45.81,45.89,45.71,45.86,37400.0,30.986,31.0401,30.9183,31.0198,37400.0
2005-02-24 10:05:00,45.85,46.0,45.85,45.99,20500.0,31.013,31.1145,31.013,31.1077,20500.0
2005-02-24 10:10:00,45.96,46.1,45.94,46.06,44600.0,31.0874,31.1821,31.0739,31.1551,44600.0
2005-02-24 10:15:00,46.09,46.09,45.99,45.99,42900.0,31.1754,31.1754,31.1077,31.1077,42900.0
2005-02-24 10:20:00,45.99,46.1,45.99,46.06,25700.0,31.1077,31.1821,31.1077,31.1551,25700.0
2005-02-24 10:25:00,46.04,46.04,45.99,46.0,22900.0,31.1415,31.1415,31.1077,31.1145,22900.0
2005-02-24 10:30:00,46.0,46.17,45.99,46.17,58600.0,31.1145,31.2295,31.1077,31.2295,58600.0
2005-02-24 10:35:00,46.17,46.2,46.09,46.11,25900.0,31.2295,31.2498,31.1754,31.1889,25900.0
2005-02-24 10:40:00,46.11,46.2,46.11,46.17,55500.0,31.1889,31.2498,31.1889,31.2295,55500.0
2005-02-24 10:45:00,46.16,46.18,46.09,46.16,38000.0,31.2227,31.2362,31.1754,31.2227,38000.0
2005-02-24 10:50:00,46.16,46.17,45.9,45.97,66100.0,31.2227,31.2295,31.0468,31.0942,66100.0
2005-02-24 10:55:00,45.97,46.01,45.96,45.97,75500.0,31.0942,31.1212,31.0874,31.0942,75500.0
2005-02-24 11:00:00,45.97,46.03,45.97,46.03,56300.0,31.0942,31.1348,31.0942,31.1348,56300.0
2005-02-24 11:05:00,46.01,46.09,46.01,46.09,65800.0,31.1212,31.1754,31.1212,31.1754,65800.0
2005-02-24 11:10:00,46.08,46.09,46.0,46.01,9500.0,31.1686,31.1754,31.1145,31.1212,9500.0
2005-02-24 11:15:00,46.0,46.13,46.0,46.1,13200.0,31.1145,31.2024,31.1145,31.1821,13200.0
2005-02-24 11:20:00,46.1,46.16,46.1,46.16,16000.0,31.1821,31.2227,31.1821,31.2227,16000.0
2005-02-24 11:25:00,46.13,46.2,46.11,46.14,14800.0,31.2024,31.2498,31.1889,31.2092,14800.0
2005-02-24 11:30:00,46.15,46.15,46.09,46.12,8100.0,31.2159,31.2159,31.1754,31.1957,8100.0
2005-02-24 11:35:00,46.13,46.19,46.12,46.19,12000.0,31.2024,31.243,31.1957,31.243,12000.0
2005-02-24 11:40:00,46.2,46.23,46.19,46.22,10900.0,31.2498,31.2701,31.243,31.2633,10900.0
2005-02-24 11:45:00,46.24,46.3,46.21,46.22,26400.0,31.2768,31.3174,31.2565,31.2633,26400.0
2005-02-24 11:50:00,46.22,46.28,46.18,46.19,23500.0,31.2633,31.3039,31.2362,31.243,23500.0
2005-02-24 11:55:00,46.19,46.23,46.17,46.21,31300.0,31.243,31.2701,31.2295,31.2565,31300.0
2005-02-24 12:00:00,46.21,46.21,46.08,46.14,16400.0,31.2565,31.2565,31.1686,31.2092,16400.0
2005-02-24 12:05:00,46.14,46.18,46.12,46.13,15000.0,31.2092,31.2362,31.1957,31.2024,15000.0
2005-02-24 12:10:00,46.13,46.17,46.12,46.13,8000.0,31.2024,31.2295,31.1957,31.2024,8000.0
2005-02-24 12:15:00,46.13,46.19,46.11,46.12,7800.0,31.2024,31.243,31.1889,31.1957,7800.0
2005-02-24 12:20:00,46.12,46.2,46.1,46.15,10700.0,31.1957,31.2498,31.1821,31.2159,10700.0
2005-02-24 12:25:00,46.17,46.21,46.14,46.21,19100.0,31.2295,31.2565,31.2092,31.2565,19100.0
2005-02-24 12:30:00,46.19,46.23,46.19,46.21,14300.0,31.243,31.2701,31.243,31.2565,14300.0
2005-02-24 12:35:00,46.22,46.23,46.19,46.21,13000.0,31.2633,31.2701,31.243,31.2565,13000.0
2005-02-24 12:40:00,46.21,46.21,46.18,46.18,18300.0,31.2565,31.2565,31.2362,31.2362,18300.0
2005-02-24 12:45:00,46.2,46.21,46.18,46.19,8500.0,31.2498,31.2565,31.2362,31.243,8500.0
2005-02-24 12:50:00,46.18,46.19,46.17,46.19,4700.0,31.2362,31.243,31.2295,31.243,4700.0
2005-02-24 12:55:00,46.19,46.22,46.18,46.19,9500.0,31.243,31.2633,31.2362,31.243,9500.0
2005-02-24 13:00:00,46.18,46.2,46.18,46.2,7400.0,31.2362,31.2498,31.2362,31.2498,7400.0
2005-02-24 13:05:00,46.19,46.2,46.18,46.18,11800.0,31.243,31.2498,31.2362,31.2362,11800.0
2005-02-24 13:10:00,46.18,46.19,46.16,46.18,5500.0,31.2362,31.243,31.2227,31.2362,5500.0
2005-02-24 13:15:00,46.19,46.21,46.17,46.18,9200.0,31.243,31.2565,31.2295,31.2362,9200.0
2005-02-24 13:20:00,46.19,46.22,46.19,46.19,8600.0,31.243,31.2633,31.243,31.243,8600.0
2005-02-24 13:25:00,46.19,46.22,46.18,46.2,11700.0,31.243,31.2633,31.2362,31.2498,11700.0
2005-02-24 13:30:00,46.21,46.21,46.17,46.17,18100.0,31.2565,31.2565,31.2295,31.2295,18100.0
2005-02-24 13:35:00,46.17,46.26,46.17,46.2,58800.0,31.2295,31.2903,31.2295,31.2498,58800.0
2005-02-24 13:40:00,46.22,46.24,46.18,46.2,15400.0,31.2633,31.2768,31.2362,31.2498,15400.0
2005-02-24 13:45:00,46.22,46.25,46.22,46.23,10100.0,31.2633,31.2836,31.2633,31.2701,10100.0
2005-02-24 13:50:00,46.23,46.31,46.22,46.26,18300.0,31.2701,31.3242,31.2633,31.2903,18300.0
2005-02-24 13:55:00,46.27,46.27,46.24,46.27,9500.0,31.2971,31.2971,31.2768,31.2971,9500.0
2005-02-24 14:00:00,46.27,46.32,46.25,46.28,38100.0,31.2971,31.3309,31.2836,31.3039,38100.0
2005-02-24 14:05:00,46.26,46.32,46.22,46.32,20300.0,31.2903,31.3309,31.2633,31.3309,20300.0
2005-02-24 14:10:00,46.33,46.49,46.3,46.47,43200.0,31.3377,31.4459,31.3174,31.4324,43200.0
2005-02-24 14:15:00,46.47,46.6,46.44,46.53,39800.0,31.4324,31.5203,31.4121,31.473,39800.0
2005-02-24 14:20:00,46.55,46.64,46.52,46.62,27100.0,31.4865,31.5474,31.4662,31.5339,27100.0
2005-02-24 14:25:00,46.63,46.63,46.58,46.61,16800.0,31.5406,31.5406,31.5068,31.5271,16800.0
2005-02-24 14:30:00,46.61,46.63,46.54,46.6,23500.0,31.5271,31.5406,31.4797,31.5203,23500.0
2005-02-24 14:35:00,46.59,46.62,46.56,46.57,13400.0,31.5136,31.5339,31.4933,31.5,13400.0
2005-02-24 14:40:00,46.56,46.64,46.54,46.61,27800.0,31.4933,31.5474,31.4797,31.5271,27800.0
2005-02-24 14:45:00,46.61,46.64,46.6,46.61,14500.0,31.5271,31.5474,31.5203,31.5271,14500.0
2005-02-24 14:50:00,46.61,46.65,46.6,46.62,21800.0,31.5271,31.5541,31.5203,31.5339,21800.0
2005-02-24 14:55:00,46.62,46.66,46.58,46.64,32500.0,31.5339,31.5609,31.5068,31.5474,32500.0
2005-02-24 15:00:00,46.64,46.67,46.59,46.64,37400.0,31.5474,31.5677,31.5136,31.5474,37400.0
2005-02-24 15:05:00,46.67,46.69,46.63,46.64,21100.0,31.5677,31.5812,31.5406,31.5474,21100.0
2005-02-24 15:10:00,46.64,46.69,46.62,46.68,27000.0,31.5474,31.5812,31.5339,31.5744,27000.0
2005-02-24 15:15:00,46.68,46.69,46.63,46.66,33600.0,31.5744,31.5812,31.5406,31.5609,33600.0
2005-02-24 15:20:00,46.65,46.68,46.63,46.63,32500.0,31.5541,31.5744,31.5406,31.5406,32500.0
2005-02-24 15:25:00,46.63,46.63,46.56,46.58,25600.0,31.5406,31.5406,31.4933,31.5068,25600.0
2005-02-24 15:30:00,46.59,46.6,46.56,46.6,29000.0,31.5136,31.5203,31.4933,31.5203,29000.0
2005-02-24 15:35:00,46.6,46.66,46.59,46.65,34500.0,31.5203,31.5609,31.5136,31.5541,34500.0
2005-02-24 15:40:00,46.64,46.66,46.63,46.65,27900.0,31.5474,31.5609,31.5406,31.5541,27900.0
2005-02-24 15:45:00,46.65,46.65,46.62,46.63,21100.0,31.5541,31.5541,31.5339,31.5406,21100.0
2005-02-24 15:50:00,46.63,46.63,46.57,46.57,48000.0,31.5406,31.5406,31.5,31.5,48000.0
2005-02-24 15:55:00,46.57,46.61,46.51,46.52,124800.0,31.5,31.5271,31.4594,31.4662,124800.0
2005-02-25 09:30:00,46.44,46.67,46.36,46.41,54000.0,31.4121,31.5677,31.358,31.3918,54000.0
2005-02-25 09:35:00,46.38,46.52,46.38,46.5,21500.0,31.3715,31.4662,31.3715,31.4527,21500.0
2005-02-25 09:40:00,46.5,46.55,46.48,46.54,16000.0,31.4527,31.4865,31.4392,31.4797,16000.0
2005-02-25 09:45:00,46.51,46.52,46.44,46.46,18200.0,31.4594,31.4662,31.4121,31.4256,18200.0
2005-02-25 09:50:00,46.46,46.51,46.45,46.45,16400.0,31.4256,31.4594,31.4189,31.4189,16400.0
2005-02-25 09:55:00,46.45,46.51,46.45,46.49,17500.0,31.4189,31.4594,31.4189,31.4459,17500.0
2005-02-25 10:00:00,46.49,46.51,46.39,46.43,41800.0,31.4459,31.4594,31.3783,31.4053,41800.0
2005-02-25 10:05:00,46.44,46.48,46.41,46.41,20800.0,31.4121,31.4392,31.3918,31.3918,20800.0
2005-02-25 10:10:00,46.41,46.45,46.4,46.4,11800.0,31.3918,31.4189,31.385,31.385,11800.0
2005-02-25 10:15:00,46.37,46.46,46.36,46.4,16600.0,31.3648,31.4256,31.358,31.385,16600.0
2005-02-25 10:20:00,46.39,46.4,46.38,46.38,12100.0,31.3783,31.385,31.3715,31.3715,12100.0
2005-02-25 10:25:00,46.38,46.46,46.35,46.46,26600.0,31.3715,31.4256,31.3512,31.4256,26600.0
2005-02-25 10:30:00,46.47,46.47,46.38,46.44,27300.0,31.4324,31.4324,31.3715,31.4121,27300.0
2005-02-25 10:35:00,46.44,46.51,46.44,46.5,24400.0,31.4121,31.4594,31.4121,31.4527,24400.0
2005-02-25 10:40:00,46.51,46.53,46.48,46.51,23000.0,31.4594,31.473,31.4392,31.4594,23000.0
2005-02-25 10:45:00,46.52,46.53,46.48,46.48,11900.0,31.4662,31.473,31.4392,31.4392,11900.0
2005-02-25 10:50:00,46.49,46.49,46.43,46.44,7400.0,31.4459,31.4459,31.4053,31.4121,7400.0
2005-02-25 10:55:00,46.44,46.61,46.44,46.61,19800.0,31.4121,31.5271,31.4121,31.5271,19800.0
2005-02-25 11:00:00,46.62,46.67,46.58,46.58,33300.0,31.5339,31.5677,31.5068,31.5068,33300.0
2005-02-25 11:05:00,46.57,46.67,46.55,46.61,14300.0,31.5,31.5677,31.4865,31.5271,14300.0
2005-02-25 11:10:00,46.61,46.66,46.58,46.58,17100.0,31.5271,31.5609,31.5068,31.5068,17100.0
2005-02-25 11:15:00,46.59,46.59,46.54,46.54,18400.0,31.5136,31.5136,31.4797,31.4797,18400.0
2005-02-25 11:20:00,46.54,46.54,46.4,46.4,55800.0,31.4797,31.4797,31.385,31.385,55800.0
2005-02-25 11:25:00,46.4,46.45,46.39,46.42,22500.0,31.385,31.4189,31.3783,31.3986,22500.0
2005-02-25 11:30:00,46.42,46.47,46.42,46.45,29600.0,31.3986,31.4324,31.3986,31.4189,29600.0
2005-02-25 11:35:00,46.46,46.51,46.45,46.5,29200.0,31.4256,31.4594,31.4189,31.4527,29200.0
2005-02-25 11:40:00,46.51,46.51,46.49,46.5,7400.0,31.4594,31.4594,31.4459,31.4527,7400.0
2005-02-25 11:45:00,46.51,46.58,46.5,46.55,17100.0,31.4594,31.5068,31.4527,31.4865,17100.0
2005-02-25 11:50:00,46.56,46.67,46.55,46.66,21600.0,31.4933,31.5677,31.4865,31.5609,21600.0
2005-02-25 11:55:00,46.66,46.76,46.65,46.65,22100.0,31.5609,31.6285,31.5541,31.5541,22100.0
2005-02-25 12:00:00,46.65,46.69,46.61,46.69,10900.0,31.5541,31.5812,31.5271,31.5812,10900.0
2005-02-25 12:05:00,46.68,46.68,46.6,46.6,8200.0,31.5744,31.5744,31.5203,31.5203,8200.0
2005-02-25 12:10:00,46.58,46.61,46.56,46.59,12700.0,31.5068,31.5271,31.4933,31.5136,12700.0
2005-02-25 12:15:00,46.6,46.6,46.56,46.57,14600.0,31.5203,31.5203,31.4933,31.5,14600.0
2005-02-25 12:20:00,46.57,46.57,46.52,46.53,11000.0,31.5,31.5,31.4662,31.473,11000.0
2005-02-25 12:25:00,46.53,46.6,46.52,46.6,8800.0,31.473,31.5203,31.4662,31.5203,8800.0
2005-02-25 12:30:00,46.59,46.63,46.56,46.62,10900.0,31.5136,31.5406,31.4933,31.5339,10900.0
2005-02-25 12:35:00,46.62,46.67,46.59,46.64,12500.0,31.5339,31.5677,31.5136,31.5474,12500.0
2005-02-25 12:40:00,46.65,46.65,46.57,46.57,4200.0,31.5541,31.5541,31.5,31.5,4200.0
2005-02-25 12:45:00,46.59,46.6,46.57,46.57,4800.0,31.5136,31.5203,31.5,31.5,4800.0
2005-02-25 12:50:00,46.56,46.58,46.52,46.52,6100.0,31.4933,31.5068,31.4662,31.4662,6100.0
2005-02-25 12:55:00,46.54,46.54,46.52,46.52,3900.0,31.4797,31.4797,31.4662,31.4662,3900.0
2005-02-25 13:00:00,46.53,46.57,46.52,46.57,6700.0,31.473,31.5,31.4662,31.5,6700.0
2005-02-25 13:05:00,46.55,46.59,46.55,46.59,7200.0,31.4865,31.5136,31.4865,31.5136,7200.0
2005-02-25 13:10:00,46.58,46.58,46.53,46.55,11400.0,31.5068,31.5068,31.473,31.4865,11400.0
2005-02-25 13:15:00,46.55,46.55,46.53,46.55,11300.0,31.4865,31.4865,31.473,31.4865,11300.0
2005-02-25 13:20:00,46.54,46.56,46.54,46.54,7800.0,31.4797,31.4933,31.4797,31.4797,7800.0
2005-02-25 13:25:00,46.54,46.55,46.53,46.53,5400.0,31.4797,31.4865,31.473,31.473,5400.0
2005-02-25 13:30:00,46.54,46.54,46.49,46.49,10100.0,31.4797,31.4797,31.4459,31.4459,10100.0
2005-02-25 13:35:00,46.5,46.5,46.47,46.47,9900.0,31.4527,31.4527,31.4324,31.4324,9900.0
2005-02-25 13:40:00,46.47,46.54,46.47,46.53,15200.0,31.4324,31.4797,31.4324,31.473,15200.0
2005-02-25 13:45:00,46.51,46.53,46.48,46.49,6500.0,31.4594,31.473,31.4392,31.4459,6500.0
2005-02-25 13:50:00,46.49,46.54,46.49,46.52,8500.0,31.4459,31.4797,31.4459,31.4662,8500.0
2005-02-25 13:55:00,46.52,46.53,46.51,46.52,6200.0,31.4662,31.473,31.4594,31.4662,6200.0
2005-02-25 14:00:00,46.52,46.53,46.51,46.53,10400.0,31.4662,31.473,31.4594,31.473,10400.0
2005-02-25 14:05:00,46.52,46.53,46.52,46.52,2400.0,31.4662,31.473,31.4662,31.4662,2400.0
2005-02-25 14:10:00,46.53,46.61,46.51,46.61,15900.0,31.473,31.5271,31.4594,31.5271,15900.0
2005-02-25 14:15:00,46.59,46.72,46.59,46.65,28100.0,31.5136,31.6015,31.5136,31.5541,28100.0
2005-02-25 14:20:00,46.63,46.75,46.63,46.69,11500.0,31.5406,31.6218,31.5406,31.5812,11500.0
2005-02-25 14:25:00,46.68,46.68,46.62,46.63,10800.0,31.5744,31.5744,31.5339,31.5406,10800.0
2005-02-25 14:30:00,46.63,46.64,46.6,46.6,7900.0,31.5406,31.5474,31.5203,31.5203,7900.0
2005-02-25 14:35:00,46.61,46.69,46.61,46.64,12700.0,31.5271,31.5812,31.5271,31.5474,12700.0
2005-02-25 14:40:00,46.63,46.63,46.5,46.51,14400.0,31.5406,31.5406,31.4527,31.4594,14400.0
2005-02-25 14:45:00,46.51,46.58,46.51,46.55,18800.0,31.4594,31.5068,31.4594,31.4865,18800.0
2005-02-25 14:50:00,46.54,46.55,46.52,46.53,8700.0,31.4797,31.4865,31.4662,31.473,8700.0
2005-02-25 14:55:00,46.54,46.56,46.49,46.49,11700.0,31.4797,31.4933,31.4459,31.4459,11700.0
2005-02-25 15:00:00,46.49,46.5,46.49,46.5,8900.0,31.4459,31.4527,31.4459,31.4527,8900.0
2005-02-25 15:05:00,46.5,46.51,46.49,46.5,19200.0,31.4527,31.4594,31.4459,31.4527,19200.0
2005-02-25 15:10:00,46.49,46.55,46.44,46.55,77700.0,31.4459,31.4865,31.4121,31.4865,77700.0
2005-02-25 15:15:00,46.55,46.55,46.51,46.53,8700.0,31.4865,31.4865,31.4594,31.473,8700.0
2005-02-25 15:20:00,46.52,46.61,46.48,46.6,20400.0,31.4662,31.5271,31.4392,31.5203,20400.0
2005-02-25 15:25:00,46.6,46.65,46.55,46.62,11700.0,31.5203,31.5541,31.4865,31.5339,11700.0
2005-02-25 15:30:00,46.62,46.69,46.55,46.6,26900.0,31.5339,31.5812,31.4865,31.5203,26900.0
2005-02-25 15:35:00,46.59,46.61,46.52,46.53,9600.0,31.5136,31.5271,31.4662,31.473,9600.0
2005-02-25 15:40:00,46.52,46.59,46.51,46.54,34600.0,31.4662,31.5136,31.4594,31.4797,34600.0
2005-02-25 15:45:00,46.54,46.54,46.52,46.53,11100.0,31.4797,31.4797,31.4662,31.473,11100.0
2005-02-25 15:50:00,46.53,46.54,46.51,46.53,44400.0,31.473,31.4797,31.4594,31.473,44400.0
2005-02-25 15:55:00,46.52,46.61,46.52,46.57,35100.0,31.4662,31.5271,31.4662,31.5,35100.0
2005-02-28 09:30:00,46.72,46.83,46.64,46.78,70100.0,31.6015,31.6759,31.5474,31.6421,70100.0
2005-02-28 09:35:00,46.77,46.78,46.66,46.75,30500.0,31.6353,31.6421,31.5609,31.6218,30500.0
2005-02-28 09:40:00,46.75,46.87,46.73,46.81,38400.0,31.6218,31.703,31.6083,31.6624,38400.0
2005-02-28 09:45:00,46.81,46.9,46.79,46.89,27800.0,31.6624,31.7232,31.6488,31.7165,27800.0
2005-02-28 09:50:00,46.88,46.93,46.8,46.88,17700.0,31.7097,31.7435,31.6556,31.7097,17700.0
2005-02-28 09:55:00,46.91,46.95,46.85,46.93,43400.0,31.73,31.7571,31.6894,31.7435,43400.0
2005-02-28 10:00:00,46.92,47.0,46.91,46.96,44400.0,31.7368,31.7909,31.73,31.7638,44400.0
2005-02-28 10:05:00,46.97,46.97,46.9,46.92,18400.0,31.7706,31.7706,31.7232,31.7368,18400.0
2005-02-28 10:10:00,46.91,46.97,46.9,46.9,176200.0,31.73,31.7706,31.7232,31.7232,176200.0
2005-02-28 10:15:00,46.9,46.97,46.78,46.8,34700.0,31.7232,31.7706,31.6421,31.6556,34700.0
2005-02-28 10:20:00,46.8,46.86,46.8,46.84,17500.0,31.6556,31.6962,31.6556,31.6827,17500.0
2005-02-28 10:25:00,46.84,46.92,46.84,46.9,42900.0,31.6827,31.7368,31.6827,31.7232,42900.0
2005-02-28 10:30:00,46.9,47.0,46.85,46.98,70700.0,31.7232,31.7909,31.6894,31.7774,70700.0
2005-02-28 10:35:00,46.97,46.98,46.9,46.94,35700.0,31.7706,31.7774,31.7232,31.7503,35700.0
2005-02-28 10:40:00,46.96,46.96,46.9,46.9,11900.0,31.7638,31.7638,31.7232,31.7232,11900.0
2005-02-28 10:45:00,46.9,46.95,46.86,46.89,31500.0,31.7232,31.7571,31.6962,31.7165,31500.0
2005-02-28 10:50:00,46.9,46.9,46.83,46.83,16000.0,31.7232,31.7232,31.6759,31.6759,16000.0
2005-02-28 10:55:00,46.83,46.89,46.82,46.89,6600.0,31.6759,31.7165,31.6691,31.7165,6600.0
2005-02-28 11:00:00,46.85,46.9,46.85,46.87,14400.0,31.6894,31.7232,31.6894,31.703,14400.0
2005-02-28 11:05:00,46.89,46.89,46.84,46.85,8500.0,31.7165,31.7165,31.6827,31.6894,8500.0
2005-02-28 11:10:00,46.86,46.86,46.82,46.82,7500.0,31.6962,31.6962,31.6691,31.6691,7500.0
2005-02-28 11:15:00,46.85,46.87,46.82,46.87,13300.0,31.6894,31.703,31.6691,31.703,13300.0
2005-02-28 11:20:00,46.88,46.88,46.86,46.86,22200.0,31.7097,31.7097,31.6962,31.6962,22200.0
2005-02-28 11:25:00,46.86,46.95,46.84,46.93,66000.0,31.6962,31.7571,31.6827,31.7435,66000.0
2005-02-28 11:30:00,46.93,47.0,46.9,46.91,52300.0,31.7435,31.7909,31.7232,31.73,52300.0
2005-02-28 11:35:00,46.91,46.94,46.88,46.9,12300.0,31.73,31.7503,31.7097,31.7232,12300.0
2005-02-28 11:40:00,46.89,46.89,46.85,46.85,7200.0,31.7165,31.7165,31.6894,31.6894,7200.0
2005-02-28 11:45:00,46.86,46.88,46.82,46.82,16700.0,31.6962,31.7097,31.6691,31.6691,16700.0
2005-02-28 11:50:00,46.84,46.84,46.78,46.8,13700.0,31.6827,31.6827,31.6421,31.6556,13700.0
2005-02-28 11:55:00,46.8,46.82,46.68,46.69,13800.0,31.6556,31.6691,31.5744,31.5812,13800.0
2005-02-28 12:00:00,46.68,46.68,46.5,46.55,20200.0,31.5744,31.5744,31.4527,31.4865,20200.0
2005-02-28 12:05:00,46.55,46.6,46.52,46.54,22300.0,31.4865,31.5203,31.4662,31.4797,22300.0
2005-02-28 12:10:00,46.55,46.58,46.5,46.53,22400.0,31.4865,31.5068,31.4527,31.473,22400.0
2005-02-28 12:15:00,46.53,46.54,46.52,46.53,21500.0,31.473,31.4797,31.4662,31.473,21500.0
2005-02-28 12:20:00,46.54,46.56,46.51,46.51,18600.0,31.4797,31.4933,31.4594,31.4594,18600.0
2005-02-28 12:25:00,46.51,46.51,46.44,46.44,11000.0,31.4594,31.4594,31.4121,31.4121,11000.0
2005-02-28 12:30:00,46.45,46.47,46.41,46.45,28200.0,31.4189,31.4324,31.3918,31.4189,28200.0
2005-02-28 12:35:00,46.45,46.49,46.38,46.38,15700.0,31.4189,31.4459,31.3715,31.3715,15700.0
2005-02-28 12:40:00,46.39,46.42,46.35,46.39,21300.0,31.3783,31.3986,31.3512,31.3783,21300.0
2005-02-28 12:45:00,46.4,46.41,46.37,46.37,9400.0,31.385,31.3918,31.3648,31.3648,9400.0
2005-02-28 12:50:00,46.38,46.39,46.3,46.3,8400.0,31.3715,31.3783,31.3174,31.3174,8400.0
2005-02-28 12:55:00,46.29,46.32,46.29,46.32,8400.0,31.3106,31.3309,31.3106,31.3309,8400.0
2005-02-28 13:00:00,46.32,46.4,46.31,46.34,16100.0,31.3309,31.385,31.3242,31.3445,16100.0
2005-02-28 13:05:00,46.34,46.36,46.3,46.3,5800.0,31.3445,31.358,31.3174,31.3174,5800.0
2005-02-28 13:10:00,46.3,46.31,46.28,46.28,5700.0,31.3174,31.3242,31.3039,31.3039,5700.0
2005-02-28 13:15:00,46.3,46.35,46.27,46.35,14900.0,31.3174,31.3512,31.2971,31.3512,14900.0
2005-02-28 13:20:00,46.36,46.36,46.29,46.33,7800.0,31.358,31.358,31.3106,31.3377,7800.0
2005-02-28 13:25:00,46.34,46.39,46.33,46.39,5900.0,31.3445,31.3783,31.3377,31.3783,5900.0
2005-02-28 13:30:00,46.39,46.42,46.35,46.38,19100.0,31.3783,31.3986,31.3512,31.3715,19100.0
2005-02-28 13:35:00,46.39,46.39,46.32,46.34,16900.0,31.3783,31.3783,31.3309,31.3445,16900.0
2005-02-28 13:40:00,46.34,46.46,46.33,46.38,20500.0,31.3445,31.4256,31.3377,31.3715,20500.0
2005-02-28 13:45:00,46.39,46.41,46.34,46.39,11300.0,31.3783,31.3918,31.3445,31.3783,11300.0
2005-02-28 13:50:00,46.41,46.41,46.26,46.32,15300.0,31.3918,31.3918,31.2903,31.3309,15300.0
2005-02-28 13:55:00,46.32,46.37,46.29,46.31,9600.0,31.3309,31.3648,31.3106,31.3242,9600.0
2005-02-28 14:00:00,46.31,46.34,46.24,46.27,18000.0,31.3242,31.3445,31.2768,31.2971,18000.0
2005-02-28 14:05:00,46.25,46.29,46.18,46.29,16200.0,31.2836,31.3106,31.2362,31.3106,16200.0
2005-02-28 14:10:00,46.3,46.31,46.28,46.28,4900.0,31.3174,31.3242,31.3039,31.3039,4900.0
2005-02-28 14:15:00,46.29,46.33,46.29,46.33,11400.0,31.3106,31.3377,31.3106,31.3377,11400.0
2005-02-28 14:20:00,46.34,46.35,46.29,46.29,14000.0,31.3445,31.3512,31.3106,31.3106,14000.0
2005-02-28 14:25:00,46.29,46.31,46.28,46.3,9400.0,31.3106,31.3242,31.3039,31.3174,9400.0
2005-02-28 14:30:00,46.29,46.3,46.23,46.23,10200.0,31.3106,31.3174,31.2701,31.2701,10200.0
2005-02-28 14:35:00,46.24,46.26,46.24,46.26,13200.0,31.2768,31.2903,31.2768,31.2903,13200.0
2005-02-28 14:40:00,46.26,46.3,46.24,46.29,15800.0,31.2903,31.3174,31.2768,31.3106,15800.0
2005-02-28 14:45:00,46.29,46.31,46.26,46.3,25000.0,31.3106,31.3242,31.2903,31.3174,25000.0
2005-02-28 14:50:00,46.29,46.35,46.25,46.3,18800.0,31.3106,31.3512,31.2836,31.3174,18800.0
2005-02-28 14:55:00,46.31,46.33,46.3,46.31,10600.0,31.3242,31.3377,31.3174,31.3242,10600.0
2005-02-28 15:00:00,46.31,46.34,46.3,46.34,12500.0,31.3242,31.3445,31.3174,31.3445,12500.0
2005-02-28 15:05:00,46.34,46.4,46.34,46.4,18900.0,31.3445,31.385,31.3445,31.385,18900.0
2005-02-28 15:10:00,46.4,46.41,46.39,46.41,11200.0,31.385,31.3918,31.3783,31.3918,11200.0
2005-02-28 15:15:00,46.41,46.5,46.41,46.48,23200.0,31.3918,31.4527,31.3918,31.4392,23200.0
2005-02-28 15:20:00,46.47,46.47,46.4,46.43,15300.0,31.4324,31.4324,31.385,31.4053,15300.0
2005-02-28 15:25:00,46.43,46.46,46.39,46.41,14100.0,31.4053,31.4256,31.3783,31.3918,14100.0
2005-02-28 15:30:00,46.41,46.62,46.41,46.59,30200.0,31.3918,31.5339,31.3918,31.5136,30200.0
2005-02-28 15:35:00,46.59,46.6,46.44,46.45,34800.0,31.5136,31.5203,31.4121,31.4189,34800.0
2005-02-28 15:40:00,46.45,46.52,46.41,46.45,62600.0,31.4189,31.4662,31.3918,31.4189,62600.0
2005-02-28 15:45:00,46.45,46.45,46.39,46.44,74600.0,31.4189,31.4189,31.3783,31.4121,74600.0
2005-02-28 15:50:00,46.44,46.44,46.36,46.36,40700.0,31.4121,31.4121,31.358,31.358,40700.0
2005-02-28 15:55:00,46.36,46.57,46.34,46.57,81100.0,31.358,31.5,31.3445,31.5,81100.0
2005-03-01 09:30:00,46.75,47.09,46.64,47.09,123400.0,31.6218,31.8518,31.5474,31.8518,123400.0
2005-03-01 09:35:00,47.09,47.09,46.85,47.05,109300.0,31.8518,31.8518,31.6894,31.8247,109300.0
2005-03-01 09:40:00,47.06,47.27,47.03,47.07,119500.0,31.8315,31.9735,31.8112,31.8382,119500.0
2005-03-01 09:45:00,47.06,47.08,46.98,47.01,154600.0,31.8315,31.845,31.7774,31.7976,154600.0
2005-03-01 09:50:00,47.01,47.02,46.71,46.99,137500.0,31.7976,31.8044,31.5947,31.7841,137500.0
2005-03-01 09:55:00,46.99,46.99,46.69,46.76,47000.0,31.7841,31.7841,31.5812,31.6285,47000.0
2005-03-01 10:00:00,46.76,46.98,46.71,46.98,29600.0,31.6285,31.7774,31.5947,31.7774,29600.0
2005-03-01 10:05:00,46.98,47.07,46.98,47.05,31100.0,31.7774,31.8382,31.7774,31.8247,31100.0
2005-03-01 10:10:00,47.06,47.06,46.99,47.03,22500.0,31.8315,31.8315,31.7841,31.8112,22500.0
2005-03-01 10:15:00,46.99,47.02,46.98,46.99,12100.0,31.7841,31.8044,31.7774,31.7841,12100.0
2005-03-01 10:20:00,46.99,47.02,46.97,46.98,9600.0,31.7841,31.8044,31.7706,31.7774,9600.0
2005-03-01 10:25:00,46.97,47.0,46.95,46.98,12700.0,31.7706,31.7909,31.7571,31.7774,12700.0
2005-03-01 10:30:00,46.97,46.98,46.94,46.95,20800.0,31.7706,31.7774,31.7503,31.7571,20800.0
2005-03-01 10:35:00,46.95,47.0,46.94,46.97,26900.0,31.7571,31.7909,31.7503,31.7706,26900.0
2005-03-01 10:40:00,46.97,46.99,46.94,46.95,23000.0,31.7706,31.7841,31.7503,31.7571,23000.0
2005-03-01 10:45:00,46.95,46.97,46.94,46.94,15600.0,31.7571,31.7706,31.7503,31.7503,15600.0
2005-03-01 10:50:00,46.94,46.95,46.94,46.94,6400.0,31.7503,31.7571,31.7503,31.7503,6400.0
2005-03-01 10:55:00,46.94,46.96,46.93,46.94,13700.0,31.7503,31.7638,31.7435,31.7503,13700.0
2005-03-01 11:00:00,46.95,46.95,46.89,46.9,15900.0,31.7571,31.7571,31.7165,31.7232,15900.0
2005-03-01 11:05:00,46.91,46.94,46.87,46.88,43800.0,31.73,31.7503,31.703,31.7097,43800.0
2005-03-01 11:10:00,46.88,46.89,46.8,46.81,55900.0,31.7097,31.7165,31.6556,31.6624,55900.0
2005-03-01 11:15:00,46.82,46.87,46.81,46.87,27400.0,31.6691,31.703,31.6624,31.703,27400.0
2005-03-01 11:20:00,46.85,46.89,46.81,46.87,21500.0,31.6894,31.7165,31.6624,31.703,21500.0
2005-03-01 11:25:00,46.87,46.9,46.81,46.9,25300.0,31.703,31.7232,31.6624,31.7232,25300.0
2005-03-01 11:30:00,46.9,46.92,46.87,46.9,23800.0,31.7232,31.7368,31.703,31.7232,23800.0
2005-03-01 11:35:00,46.9,46.9,46.88,46.9,27900.0,31.7232,31.7232,31.7097,31.7232,27900.0
2005-03-01 11:40:00,46.9,46.9,46.85,46.85,13000.0,31.7232,31.7232,31.6894,31.6894,13000.0
2005-03-01 11:45:00,46.85,46.92,46.85,46.9,25400.0,31.6894,31.7368,31.6894,31.7232,25400.0
2005-03-01 11:50:00,46.88,46.99,46.88,46.97,20700.0,31.7097,31.7841,31.7097,31.7706,20700.0
2005-03-01 11:55:00,46.97,46.97,46.87,46.89,48400.0,31.7706,31.7706,31.703,31.7165,48400.0
2005-03-01 12:00:00,46.88,46.93,46.85,46.92,28100.0,31.7097,31.7435,31.6894,31.7368,28100.0
2005-03-01 12:05:00,46.91,46.93,46.87,46.88,36000.0,31.73,31.7435,31.703,31.7097,36000.0
2005-03-01 12:10:00,46.89,46.94,46.88,46.91,6700.0,31.7165,31.7503,31.7097,31.73,6700.0
2005-03-01 12:15:00,46.91,46.91,46.84,46.84,21700.0,31.73,31.73,31.6827,31.6827,21700.0
2005-03-01 12:20:00,46.84,46.87,46.82,46.84,11500.0,31.6827,31.703,31.6691,31.6827,11500.0
2005-03-01 12:25:00,46.85,46.91,46.84,46.91,20000.0,31.6894,31.73,31.6827,31.73,20000.0
2005-03-01 12:30:00,46.91,46.94,46.9,46.91,11700.0,31.73,31.7503,31.7232,31.73,11700.0
2005-03-01 12:35:00,46.91,46.91,46.78,46.78,47100.0,31.73,31.73,31.6421,31.6421,47100.0
2005-03-01 12:40:00,46.77,46.81,46.77,46.78,17600.0,31.6353,31.6624,31.6353,31.6421,17600.0
2005-03-01 12:45:00,46.78,46.88,46.76,46.85,15500.0,31.6421,31.7097,31.6285,31.6894,15500.0
2005-03-01 12:50:00,46.87,46.87,46.74,46.85,21900.0,31.703,31.703,31.615,31.6894,21900.0
2005-03-01 12:55:00,46.85,46.94,46.85,46.91,16700.0,31.6894,31.7503,31.6894,31.73,16700.0
2005-03-01 13:00:00,46.9,46.92,46.88,46.89,30600.0,31.7232,31.7368,31.7097,31.7165,30600.0
2005-03-01 13:05:00,46.91,46.91,46.89,46.89,37200.0,31.73,31.73,31.7165,31.7165,37200.0
2005-03-01 13:10:00,46.91,46.91,46.85,46.85,17100.0,31.73,31.73,31.6894,31.6894,17100.0
2005-03-01 13:15:00,46.85,46.85,46.76,46.76,22200.0,31.6894,31.6894,31.6285,31.6285,22200.0
2005-03-01 13:20:00,46.77,46.81,46.75,46.79,16700.0,31.6353,31.6624,31.6218,31.6488,16700.0
2005-03-01 13:25:00,46.79,46.83,46.79,46.79,54400.0,31.6488,31.6759,31.6488,31.6488,54400.0
2005-03-01 13:30:00,46.78,46.81,46.77,46.81,11100.0,31.6421,31.6624,31.6353,31.6624,11100.0
2005-03-01 13:35:00,46.81,46.83,46.79,46.79,27900.0,31.6624,31.6759,31.6488,31.6488,27900.0
2005-03-01 13:40:00,46.79,46.83,46.78,46.82,20700.0,31.6488,31.6759,31.6421,31.6691,20700.0
2005-03-01 13:45:00,46.81,46.93,46.78,46.79,25800.0,31.6624,31.7435,31.6421,31.6488,25800.0
2005-03-01 13:50:00,46.8,46.83,46.8,46.81,32900.0,31.6556,31.6759,31.6556,31.6624,32900.0
2005-03-01 13:55:00,46.81,46.82,46.8,46.8,14800.0,31.6624,31.6691,31.6556,31.6556,14800.0
2005-03-01 14:00:00,46.81,46.87,46.8,46.82,25100.0,31.6624,31.703,31.6556,31.6691,25100.0
2005-03-01 14:05:00,46.8,46.84,46.8,46.8,50000.0,31.6556,31.6827,31.6556,31.6556,50000.0
2005-03-01 14:10:00,46.8,46.82,46.8,46.81,15300.0,31.6556,31.6691,31.6556,31.6624,15300.0
2005-03-01 14:15:00,46.8,46.82,46.78,46.81,21400.0,31.6556,31.6691,31.6421,31.6624,21400.0
2005-03-01 14:20:00,46.8,46.83,46.78,46.78,15200.0,31.6556,31.6759,31.6421,31.6421,15200.0
2005-03-01 14:25:00,46.79,46.82,46.77,46.77,30300.0,31.6488,31.6691,31.6353,31.6353,30300.0
2005-03-01 14:30:00,46.78,46.83,46.77,46.82,27300.0,31.6421,31.6759,31.6353,31.6691,27300.0
2005-03-01 14:35:00,46.82,46.82,46.77,46.78,6000.0,31.6691,31.6691,31.6353,31.6421,6000.0
2005-03-01 14:40:00,46.77,46.81,46.77,46.78,17300.0,31.6353,31.6624,31.6353,31.6421,17300.0
2005-03-01 14:45:00,46.78,46.8,46.77,46.77,14100.0,31.6421,31.6556,31.6353,31.6353,14100.0
2005-03-01 14:50:00,46.77,46.79,46.75,46.75,25800.0,31.6353,31.6488,31.6218,31.6218,25800.0
2005-03-01 14:55:00,46.77,46.83,46.75,46.81,36800.0,31.6353,31.6759,31.6218,31.6624,36800.0
2005-03-01 15:00:00,46.79,46.86,46.79,46.84,18100.0,31.6488,31.6962,31.6488,31.6827,18100.0
2005-03-01 15:05:00,46.84,46.86,46.82,46.85,16400.0,31.6827,31.6962,31.6691,31.6894,16400.0
2005-03-01 15:10:00,46.87,46.89,46.83,46.88,45700.0,31.703,31.7165,31.6759,31.7097,45700.0
2005-03-01 15:15:00,46.88,46.88,46.8,46.8,39100.0,31.7097,31.7097,31.6556,31.6556,39100.0
2005-03-01 15:20:00,46.82,46.83,46.79,46.81,29600.0,31.6691,31.6759,31.6488,31.6624,29600.0
2005-03-01 15:25:00,46.81,46.88,46.8,46.88,43000.0,31.6624,31.7097,31.6556,31.7097,43000.0
2005-03-01 15:30:00,46.88,46.91,46.85,46.85,58900.0,31.7097,31.73,31.6894,31.6894,58900.0
2005-03-01 15:35:00,46.87,46.95,46.87,46.9,41100.0,31.703,31.7571,31.703,31.7232,41100.0
2005-03-01 15:40:00,46.91,46.92,46.82,46.82,40600.0,31.73,31.7368,31.6691,31.6691,40600.0
2005-03-01 15:45:00,46.82,46.85,46.81,46.82,33300.0,31.6691,31.6894,31.6624,31.6691,33300.0
2005-03-01 15:50:00,46.83,46.84,46.77,46.77,115500.0,31.6759,31.6827,31.6353,31.6353,115500.0
2005-03-01 15:55:00,46.77,46.78,46.61,46.72,126500.0,31.6353,31.6421,31.5271,31.6015,126500.0
2005-03-02 09:30:00,45.42,45.45,44.99,45.18,517800.0,30.7222,30.7425,30.4313,30.5598,517800.0
2005-03-02 09:35:00,45.16,45.28,45.09,45.13,321500.0,30.5463,30.6275,30.499,30.526,321500.0
2005-03-02 09:40:00,45.13,45.18,44.97,45.1,517800.0,30.526,30.5598,30.4178,30.5057,517800.0
2005-03-02 09:45:00,45.14,45.15,44.91,44.94,305900.0,30.5328,30.5395,30.3772,30.3975,305900.0
2005-03-02 09:50:00,44.92,44.96,44.83,44.92,361700.0,30.384,30.411,30.3231,30.384,361700.0
2005-03-02 09:55:00,44.92,45.0,44.8,44.92,314600.0,30.384,30.4381,30.3028,30.384,314600.0
2005-03-02 10:00:00,44.92,45.06,44.7,44.7,199200.0,30.384,30.4787,30.2352,30.2352,199200.0
2005-03-02 10:05:00,44.73,44.91,44.66,44.89,217500.0,30.2555,30.3772,30.2081,30.3637,217500.0
2005-03-02 10:10:00,44.89,44.89,44.65,44.65,129100.0,30.3637,30.3637,30.2013,30.2013,129100.0
2005-03-02 10:15:00,44.67,44.73,44.6,44.72,165700.0,30.2149,30.2555,30.1675,30.2487,165700.0
2005-03-02 10:20:00,44.72,44.79,44.5,44.51,282600.0,30.2487,30.296,30.0999,30.1066,282600.0
2005-03-02 10:25:00,44.5,44.87,44.5,44.83,254100.0,30.0999,30.3501,30.0999,30.3231,254100.0
2005-03-02 10:30:00,44.83,44.85,44.73,44.79,178000.0,30.3231,30.3366,30.2555,30.296,178000.0
2005-03-02 10:35:00,44.79,44.81,44.7,44.8,127100.0,30.296,30.3096,30.2352,30.3028,127100.0
2005-03-02 10:40:00,44.8,44.88,44.76,44.88,110800.0,30.3028,30.3569,30.2757,30.3569,110800.0
2005-03-02 10:45:00,44.88,44.95,44.86,44.9,155400.0,30.3569,30.4043,30.3434,30.3704,155400.0
2005-03-02 10:50:00,44.9,45.1,44.89,44.99,288300.0,30.3704,30.5057,30.3637,30.4313,288300.0
2005-03-02 10:55:00,44.98,45.01,44.95,45.0,98800.0,30.4246,30.4448,30.4043,30.4381,98800.0
2005-03-02 11:00:00,45.0,45.11,44.96,45.08,257000.0,30.4381,30.5125,30.411,30.4922,257000.0
2005-03-02 11:05:00,45.07,45.17,45.06,45.08,157700.0,30.4854,30.5531,30.4787,30.4922,157700.0
2005-03-02 11:10:00,45.08,45.15,45.06,45.15,236700.0,30.4922,30.5395,30.4787,30.5395,236700.0
2005-03-02 11:15:00,45.15,45.15,44.99,45.01,129700.0,30.5395,30.5395,30.4313,30.4448,129700.0
2005-03-02 11:20:00,45.01,45.01,44.75,44.89,106000.0,30.4448,30.4448,30.269,30.3637,106000.0
2005-03-02 11:25:00,44.9,44.91,44.51,44.55,470100.0,30.3704,30.3772,30.1066,30.1337,470100.0
2005-03-02 11:30:00,44.56,44.9,44.31,44.85,565400.0,30.1405,30.3704,29.9714,30.3366,565400.0
2005-03-02 11:35:00,44.83,44.98,44.77,44.91,302300.0,30.3231,30.4246,30.2825,30.3772,302300.0
2005-03-02 11:40:00,44.92,45.08,44.86,45.06,168600.0,30.384,30.4922,30.3434,30.4787,168600.0
2005-03-02 11:45:00,45.08,45.18,45.0,45.08,177700.0,30.4922,30.5598,30.4381,30.4922,177700.0
2005-03-02 11:50:00,45.1,45.16,45.07,45.1,74700.0,30.5057,30.5463,30.4854,30.5057,74700.0
2005-03-02 11:55:00,45.09,45.12,44.89,44.89,110200.0,30.499,30.5192,30.3637,30.3637,110200.0
2005-03-02 12:00:00,44.91,45.05,44.9,44.98,57100.0,30.3772,30.4719,30.3704,30.4246,57100.0
2005-03-02 12:05:00,44.97,45.01,44.9,45.0,94900.0,30.4178,30.4448,30.3704,30.4381,94900.0
2005-03-02 12:10:00,45.01,45.02,44.97,45.01,99800.0,30.4448,30.4516,30.4178,30.4448,99800.0
2005-03-02 12:15:00,45.01,45.05,44.99,45.05,92900.0,30.4448,30.4719,30.4313,30.4719,92900.0
2005-03-02 12:20:00,45.05,45.1,45.03,45.06,62400.0,30.4719,30.5057,30.4584,30.4787,62400.0
2005-03-02 12:25:00,45.06,45.14,45.05,45.12,151700.0,30.4787,30.5328,30.4719,30.5192,151700.0
2005-03-02 12:30:00,45.12,45.25,45.06,45.25,133800.0,30.5192,30.6072,30.4787,30.6072,133800.0
2005-03-02 12:35:00,45.24,45.45,45.24,45.41,201900.0,30.6004,30.7425,30.6004,30.7154,201900.0
2005-03-02 12:40:00,45.44,45.44,45.26,45.29,151900.0,30.7357,30.7357,30.6139,30.6342,151900.0
2005-03-02 12:45:00,45.27,45.57,45.26,45.55,182800.0,30.6207,30.8236,30.6139,30.8101,182800.0
2005-03-02 12:50:00,45.56,45.65,45.51,45.63,164500.0,30.8169,30.8777,30.783,30.8642,164500.0
2005-03-02 12:55:00,45.63,45.78,45.6,45.78,112300.0,30.8642,30.9657,30.8439,30.9657,112300.0
2005-03-02 13:00:00,45.76,45.79,45.74,45.76,171400.0,30.9521,30.9724,30.9386,30.9521,171400.0
2005-03-02 13:05:00,45.77,45.77,45.73,45.73,109300.0,30.9589,30.9589,30.9319,30.9319,109300.0
2005-03-02 13:10:00,45.73,45.74,45.63,45.64,106300.0,30.9319,30.9386,30.8642,30.871,106300.0
2005-03-02 13:15:00,45.63,45.65,45.59,45.62,91900.0,30.8642,30.8777,30.8372,30.8574,91900.0
2005-03-02 13:20:00,45.62,45.75,45.61,45.72,68900.0,30.8574,30.9454,30.8507,30.9251,68900.0
2005-03-02 13:25:00,45.72,45.82,45.72,45.82,148300.0,30.9251,30.9927,30.9251,30.9927,148300.0
2005-03-02 13:30:00,45.83,46.07,45.78,45.99,169700.0,30.9995,31.1618,30.9657,31.1077,169700.0
2005-03-02 13:35:00,45.99,46.04,45.98,46.01,124000.0,31.1077,31.1415,31.101,31.1212,124000.0
2005-03-02 13:40:00,46.01,46.05,46.0,46.02,49400.0,31.1212,31.1483,31.1145,31.128,49400.0
2005-03-02 13:45:00,46.02,46.05,45.66,45.72,187100.0,31.128,31.1483,30.8845,30.9251,187100.0
2005-03-02 13:50:00,45.72,45.77,45.6,45.68,101100.0,30.9251,30.9589,30.8439,30.898,101100.0
2005-03-02 13:55:00,45.68,45.74,45.62,45.64,78900.0,30.898,30.9386,30.8574,30.871,78900.0
2005-03-02 14:00:00,45.64,45.65,45.55,45.56,83100.0,30.871,30.8777,30.8101,30.8169,83100.0
2005-03-02 14:05:00,45.55,45.59,45.54,45.55,45800.0,30.8101,30.8372,30.8033,30.8101,45800.0
2005-03-02 14:10:00,45.55,45.61,45.51,45.6,96000.0,30.8101,30.8507,30.783,30.8439,96000.0
2005-03-02 14:15:00,45.6,45.66,45.47,45.65,66400.0,30.8439,30.8845,30.756,30.8777,66400.0
2005-03-02 14:20:00,45.63,45.64,45.42,45.46,73600.0,30.8642,30.871,30.7222,30.7492,73600.0
2005-03-02 14:25:00,45.45,45.51,45.38,45.46,73900.0,30.7425,30.783,30.6951,30.7492,73900.0
2005-03-02 14:30:00,45.46,45.51,45.25,45.27,62900.0,30.7492,30.783,30.6072,30.6207,62900.0
2005-03-02 14:35:00,45.27,45.28,45.05,45.1,132200.0,30.6207,30.6275,30.4719,30.5057,132200.0
2005-03-02 14:40:00,45.1,45.23,44.96,44.98,141200.0,30.5057,30.5937,30.411,30.4246,141200.0
2005-03-02 14:45:00,44.97,45.04,44.97,45.0,96900.0,30.4178,30.4651,30.4178,30.4381,96900.0
2005-03-02 14:50:00,45.0,45.09,45.0,45.08,66600.0,30.4381,30.499,30.4381,30.4922,66600.0
2005-03-02 14:55:00,45.07,45.09,45.07,45.09,32100.0,30.4854,30.499,30.4854,30.499,32100.0
2005-03-02 15:00:00,45.08,45.13,45.05,45.1,76000.0,30.4922,30.526,30.4719,30.5057,76000.0
2005-03-02 15:05:00,45.1,45.13,45.07,45.08,52200.0,30.5057,30.526,30.4854,30.4922,52200.0
2005-03-02 15:10:00,45.08,45.09,45.01,45.01,68300.0,30.4922,30.499,30.4448,30.4448,68300.0
2005-03-02 15:15:00,45.01,45.03,45.0,45.01,42400.0,30.4448,30.4584,30.4381,30.4448,42400.0
2005-03-02 15:20:00,45.01,45.08,45.01,45.08,80100.0,30.4448,30.4922,30.4448,30.4922,80100.0
2005-03-02 15:25:00,45.08,45.27,45.08,45.27,69500.0,30.4922,30.6207,30.4922,30.6207,69500.0
2005-03-02 15:30:00,45.25,45.29,45.17,45.19,100400.0,30.6072,30.6342,30.5531,30.5666,100400.0
2005-03-02 15:35:00,45.18,45.19,45.06,45.08,111500.0,30.5598,30.5666,30.4787,30.4922,111500.0
2005-03-02 15:40:00,45.08,45.09,45.0,45.03,118100.0,30.4922,30.499,30.4381,30.4584,118100.0
2005-03-02 15:45:00,45.03,45.04,45.0,45.01,58400.0,30.4584,30.4651,30.4381,30.4448,58400.0
2005-03-02 15:50:00,45.01,45.02,44.99,45.0,177200.0,30.4448,30.4516,30.4313,30.4381,177200.0
2005-03-02 15:55:00,45.0,45.03,44.99,45.02,216800.0,30.4381,30.4584,30.4313,30.4516,216800.0
2005-03-03 09:30:00,45.1,45.25,44.98,45.02,222600.0,30.5057,30.6072,30.4246,30.4516,222600.0
2005-03-03 09:35:00,45.03,45.11,44.97,44.97,94700.0,30.4584,30.5125,30.4178,30.4178,94700.0
2005-03-03 09:40:00,44.97,45.0,44.88,45.0,68900.0,30.4178,30.4381,30.3569,30.4381,68900.0
2005-03-03 09:45:00,45.01,45.13,44.93,45.07,76900.0,30.4448,30.526,30.3907,30.4854,76900.0
2005-03-03 09:50:00,45.08,45.14,45.03,45.08,87900.0,30.4922,30.5328,30.4584,30.4922,87900.0
2005-03-03 09:55:00,45.08,45.1,44.93,45.03,106300.0,30.4922,30.5057,30.3907,30.4584,106300.0
2005-03-03 10:00:00,45.01,45.15,45.01,45.1,55300.0,30.4448,30.5395,30.4448,30.5057,55300.0
2005-03-03 10:05:00,45.11,45.2,45.06,45.18,105900.0,30.5125,30.5734,30.4787,30.5598,105900.0
2005-03-03 10:10:00,45.19,45.25,45.18,45.2,49400.0,30.5666,30.6072,30.5598,30.5734,49400.0
2005-03-03 10:15:00,45.19,45.25,45.18,45.22,58400.0,30.5666,30.6072,30.5598,30.5869,58400.0
2005-03-03 10:20:00,45.21,45.23,45.17,45.17,42800.0,30.5801,30.5937,30.5531,30.5531,42800.0
2005-03-03 10:25:00,45.15,45.18,45.08,45.15,100000.0,30.5395,30.5598,30.4922,30.5395,100000.0
2005-03-03 10:30:00,45.15,45.15,44.98,45.03,113200.0,30.5395,30.5395,30.4246,30.4584,113200.0
2005-03-03 10:35:00,45.03,45.07,45.0,45.02,79000.0,30.4584,30.4854,30.4381,30.4516,79000.0
2005-03-03 10:40:00,45.02,45.05,45.0,45.01,36800.0,30.4516,30.4719,30.4381,30.4448,36800.0
2005-03-03 10:45:00,45.01,45.05,45.01,45.03,69400.0,30.4448,30.4719,30.4448,30.4584,69400.0
2005-03-03 10:50:00,45.04,45.09,44.99,45.01,35100.0,30.4651,30.499,30.4313,30.4448,35100.0
2005-03-03 10:55:00,45.01,45.06,44.98,45.03,42400.0,30.4448,30.4787,30.4246,30.4584,42400.0
2005-03-03 11:00:00,45.04,45.04,44.98,45.0,72800.0,30.4651,30.4651,30.4246,30.4381,72800.0
2005-03-03 11:05:00,44.99,45.0,44.97,45.0,39000.0,30.4313,30.4381,30.4178,30.4381,39000.0
2005-03-03 11:10:00,44.98,45.0,44.93,44.99,44400.0,30.4246,30.4381,30.3907,30.4313,44400.0
2005-03-03 11:15:00,44.98,45.01,44.97,44.99,14000.0,30.4246,30.4448,30.4178,30.4313,14000.0
2005-03-03 11:20:00,44.99,45.0,44.94,45.0,47100.0,30.4313,30.4381,30.3975,30.4381,47100.0
2005-03-03 11:25:00,45.0,45.0,44.96,44.97,35600.0,30.4381,30.4381,30.411,30.4178,35600.0
2005-03-03 11:30:00,44.98,45.02,44.92,45.0,67500.0,30.4246,30.4516,30.384,30.4381,67500.0
2005-03-03 11:35:00,45.0,45.01,44.98,44.98,16800.0,30.4381,30.4448,30.4246,30.4246,16800.0
2005-03-03 11:40:00,44.98,44.99,44.89,44.89,52000.0,30.4246,30.4313,30.3637,30.3637,52000.0
2005-03-03 11:45:00,44.9,44.91,44.75,44.75,49400.0,30.3704,30.3772,30.269,30.269,49400.0
2005-03-03 11:50:00,44.76,44.95,44.76,44.87,39300.0,30.2757,30.4043,30.2757,30.3501,39300.0
2005-03-03 11:55:00,44.87,44.9,44.75,44.8,56300.0,30.3501,30.3704,30.269,30.3028,56300.0
2005-03-03 12:00:00,44.78,44.88,44.73,44.86,65100.0,30.2893,30.3569,30.2555,30.3434,65100.0
2005-03-03 12:05:00,44.86,44.88,44.85,44.88,40000.0,30.3434,30.3569,30.3366,30.3569,40000.0
2005-03-03 12:10:00,44.88,44.89,44.85,44.87,49800.0,30.3569,30.3637,30.3366,30.3501,49800.0
2005-03-03 12:15:00,44.87,44.95,44.85,44.94,42400.0,30.3501,30.4043,30.3366,30.3975,42400.0
2005-03-03 12:20:00,44.94,44.95,44.91,44.94,48500.0,30.3975,30.4043,30.3772,30.3975,48500.0
2005-03-03 12:25:00,44.92,44.94,44.86,44.88,46300.0,30.384,30.3975,30.3434,30.3569,46300.0
2005-03-03 12:30:00,44.87,44.92,44.85,44.86,47400.0,30.3501,30.384,30.3366,30.3434,47400.0
2005-03-03 12:35:00,44.87,44.89,44.82,44.84,38300.0,30.3501,30.3637,30.3163,30.3299,38300.0
2005-03-03 12:40:00,44.84,44.86,44.77,44.85,41300.0,30.3299,30.3434,30.2825,30.3366,41300.0
2005-03-03 12:45:00,44.84,44.9,44.84,44.84,52800.0,30.3299,30.3704,30.3299,30.3299,52800.0
2005-03-03 12:50:00,44.84,44.9,44.84,44.87,33900.0,30.3299,30.3704,30.3299,30.3501,33900.0
2005-03-03 12:55:00,44.89,44.9,44.84,44.85,52100.0,30.3637,30.3704,30.3299,30.3366,52100.0
2005-03-03 13:00:00,44.84,44.9,44.83,44.87,62400.0,30.3299,30.3704,30.3231,30.3501,62400.0
2005-03-03 13:05:00,44.87,44.99,44.86,44.95,40500.0,30.3501,30.4313,30.3434,30.4043,40500.0
2005-03-03 13:10:00,44.92,45.01,44.92,45.0,31400.0,30.384,30.4448,30.384,30.4381,31400.0
2005-03-03 13:15:00,45.0,45.07,44.98,45.01,55100.0,30.4381,30.4854,30.4246,30.4448,55100.0
2005-03-03 13:20:00,44.98,45.01,44.9,44.95,60300.0,30.4246,30.4448,30.3704,30.4043,60300.0
2005-03-03 13:25:00,44.95,44.98,44.89,44.89,48900.0,30.4043,30.4246,30.3637,30.3637,48900.0
2005-03-03 13:30:00,44.9,44.9,44.86,44.86,30200.0,30.3704,30.3704,30.3434,30.3434,30200.0
2005-03-03 13:35:00,44.86,44.87,44.82,44.82,20200.0,30.3434,30.3501,30.3163,30.3163,20200.0
2005-03-03 13:40:00,44.82,44.87,44.8,44.8,21600.0,30.3163,30.3501,30.3028,30.3028,21600.0
2005-03-03 13:45:00,44.8,44.86,44.79,44.84,33500.0,30.3028,30.3434,30.296,30.3299,33500.0
2005-03-03 13:50:00,44.86,44.87,44.84,44.84,17800.0,30.3434,30.3501,30.3299,30.3299,17800.0
2005-03-03 13:55:00,44.84,44.9,44.83,44.85,25000.0,30.3299,30.3704,30.3231,30.3366,25000.0
2005-03-03 14:00:00,44.83,44.93,44.83,44.92,42900.0,30.3231,30.3907,30.3231,30.384,42900.0
2005-03-03 14:05:00,44.92,45.01,44.92,44.98,110400.0,30.384,30.4448,30.384,30.4246,110400.0
2005-03-03 14:10:00,44.99,45.01,44.96,44.96,58200.0,30.4313,30.4448,30.411,30.411,58200.0
2005-03-03 14:15:00,44.97,44.99,44.95,44.98,44300.0,30.4178,30.4313,30.4043,30.4246,44300.0
2005-03-03 14:20:00,44.99,45.04,44.98,45.01,56800.0,30.4313,30.4651,30.4246,30.4448,56800.0
2005-03-03 14:25:00,45.02,45.03,44.99,45.0,14200.0,30.4516,30.4584,30.4313,30.4381,14200.0
2005-03-03 14:30:00,45.0,45.02,44.97,45.0,52900.0,30.4381,30.4516,30.4178,30.4381,52900.0
2005-03-03 14:35:00,45.01,45.01,44.93,44.94,54300.0,30.4448,30.4448,30.3907,30.3975,54300.0
2005-03-03 14:40:00,44.94,44.99,44.93,44.97,17000.0,30.3975,30.4313,30.3907,30.4178,17000.0
2005-03-03 14:45:00,44.97,45.02,44.95,44.97,43800.0,30.4178,30.4516,30.4043,30.4178,43800.0
2005-03-03 14:50:00,44.97,45.01,44.93,45.0,35000.0,30.4178,30.4448,30.3907,30.4381,35000.0
2005-03-03 14:55:00,44.99,45.02,44.97,44.99,65000.0,30.4313,30.4516,30.4178,30.4313,65000.0
2005-03-03 15:00:00,44.99,45.0,44.92,44.95,256700.0,30.4313,30.4381,30.384,30.4043,256700.0
2005-03-03 15:05:00,44.96,44.99,44.95,44.97,22100.0,30.411,30.4313,30.4043,30.4178,22100.0
2005-03-03 15:10:00,44.97,45.0,44.95,44.97,37500.0,30.4178,30.4381,30.4043,30.4178,37500.0
2005-03-03 15:15:00,44.96,45.0,44.96,44.98,25200.0,30.411,30.4381,30.411,30.4246,25200.0
2005-03-03 15:20:00,44.98,45.0,44.95,44.95,40000.0,30.4246,30.4381,30.4043,30.4043,40000.0
2005-03-03 15:25:00,44.95,45.0,44.95,45.0,20800.0,30.4043,30.4381,30.4043,30.4381,20800.0
2005-03-03 15:30:00,45.0,45.0,44.9,44.9,30800.0,30.4381,30.4381,30.3704,30.3704,30800.0
2005-03-03 15:35:00,44.89,44.96,44.85,44.92,56800.0,30.3637,30.411,30.3366,30.384,56800.0
2005-03-03 15:40:00,44.91,44.93,44.85,44.86,33100.0,30.3772,30.3907,30.3366,30.3434,33100.0
2005-03-03 15:45:00,44.85,44.93,44.81,44.85,113700.0,30.3366,30.3907,30.3096,30.3366,113700.0
2005-03-03 15:50:00,44.85,44.89,44.77,44.83,91000.0,30.3366,30.3637,30.2825,30.3231,91000.0
2005-03-03 15:55:00,44.83,44.89,44.77,44.77,161600.0,30.3231,30.3637,30.2825,30.2825,161600.0
2005-03-04 09:30:00,45.25,45.3,44.92,44.95,198500.0,30.6072,30.641,30.384,30.4043,198500.0
2005-03-04 09:35:00,44.93,44.97,44.85,44.95,117500.0,30.3907,30.4178,30.3366,30.4043,117500.0
2005-03-04 09:40:00,44.97,44.97,44.93,44.95,119600.0,30.4178,30.4178,30.3907,30.4043,119600.0
2005-03-04 09:45:00,44.96,44.97,44.78,44.85,81200.0,30.411,30.4178,30.2893,30.3366,81200.0
2005-03-04 09:50:00,44.85,44.93,44.81,44.86,58600.0,30.3366,30.3907,30.3096,30.3434,58600.0
2005-03-04 09:55:00,44.85,45.02,44.84,44.95,123900.0,30.3366,30.4516,30.3299,30.4043,123900.0
2005-03-04 10:00:00,44.95,45.0,44.93,44.95,60700.0,30.4043,30.4381,30.3907,30.4043,60700.0
2005-03-04 10:05:00,44.96,45.02,44.95,45.0,93100.0,30.411,30.4516,30.4043,30.4381,93100.0
2005-03-04 10:10:00,45.0,45.01,44.88,44.99,54600.0,30.4381,30.4448,30.3569,30.4313,54600.0
2005-03-04 10:15:00,45.0,45.02,44.9,44.98,107400.0,30.4381,30.4516,30.3704,30.4246,107400.0
2005-03-04 10:20:00,44.97,45.06,44.96,45.01,87900.0,30.4178,30.4787,30.411,30.4448,87900.0
2005-03-04 10:25:00,45.02,45.08,44.95,44.99,174700.0,30.4516,30.4922,30.4043,30.4313,174700.0
2005-03-04 10:30:00,44.98,45.01,44.94,44.97,115400.0,30.4246,30.4448,30.3975,30.4178,115400.0
2005-03-04 10:35:00,44.96,44.96,44.9,44.94,22000.0,30.411,30.411,30.3704,30.3975,22000.0
2005-03-04 10:40:00,44.94,44.94,44.86,44.87,21800.0,30.3975,30.3975,30.3434,30.3501,21800.0
2005-03-04 10:45:00,44.87,44.9,44.85,44.89,23600.0,30.3501,30.3704,30.3366,30.3637,23600.0
2005-03-04 10:50:00,44.88,44.89,44.84,44.87,45100.0,30.3569,30.3637,30.3299,30.3501,45100.0
2005-03-04 10:55:00,44.84,44.9,44.83,44.87,31600.0,30.3299,30.3704,30.3231,30.3501,31600.0
2005-03-04 11:00:00,44.87,44.95,44.86,44.86,92200.0,30.3501,30.4043,30.3434,30.3434,92200.0
2005-03-04 11:05:00,44.86,44.88,44.84,44.86,28400.0,30.3434,30.3569,30.3299,30.3434,28400.0
2005-03-04 11:10:00,44.87,44.95,44.85,44.95,25000.0,30.3501,30.4043,30.3366,30.4043,25000.0
2005-03-04 11:15:00,44.94,44.95,44.89,44.95,39600.0,30.3975,30.4043,30.3637,30.4043,39600.0
2005-03-04 11:20:00,44.95,44.95,44.88,44.9,19200.0,30.4043,30.4043,30.3569,30.3704,19200.0
2005-03-04 11:25:00,44.89,44.99,44.89,44.97,60000.0,30.3637,30.4313,30.3637,30.4178,60000.0
2005-03-04 11:30:00,44.96,44.98,44.85,44.89,186000.0,30.411,30.4246,30.3366,30.3637,186000.0
2005-03-04 11:35:00,44.87,44.98,44.87,44.95,55800.0,30.3501,30.4246,30.3501,30.4043,55800.0
2005-03-04 11:40:00,44.94,44.94,44.87,44.89,23700.0,30.3975,30.3975,30.3501,30.3637,23700.0
2005-03-04 11:45:00,44.9,44.93,44.87,44.89,32700.0,30.3704,30.3907,30.3501,30.3637,32700.0
2005-03-04 11:50:00,44.89,44.89,44.85,44.88,10300.0,30.3637,30.3637,30.3366,30.3569,10300.0
2005-03-04 11:55:00,44.89,44.89,44.84,44.85,16900.0,30.3637,30.3637,30.3299,30.3366,16900.0
2005-03-04 12:00:00,44.85,44.86,44.81,44.81,28000.0,30.3366,30.3434,30.3096,30.3096,28000.0
2005-03-04 12:05:00,44.83,44.83,44.8,44.8,20800.0,30.3231,30.3231,30.3028,30.3028,20800.0
2005-03-04 12:10:00,44.8,44.81,44.75,44.77,53900.0,30.3028,30.3096,30.269,30.2825,53900.0
2005-03-04 12:15:00,44.76,44.77,44.66,44.76,86300.0,30.2757,30.2825,30.2081,30.2757,86300.0
2005-03-04 12:20:00,44.77,44.82,44.66,44.66,42300.0,30.2825,30.3163,30.2081,30.2081,42300.0
2005-03-04 12:25:00,44.66,44.82,44.65,44.8,18900.0,30.2081,30.3163,30.2013,30.3028,18900.0
2005-03-04 12:30:00,44.82,44.82,44.77,44.8,14500.0,30.3163,30.3163,30.2825,30.3028,14500.0
2005-03-04 12:35:00,44.8,44.83,44.76,44.79,31800.0,30.3028,30.3231,30.2757,30.296,31800.0
2005-03-04 12:40:00,44.79,44.82,44.77,44.82,14400.0,30.296,30.3163,30.2825,30.3163,14400.0
2005-03-04 12:45:00,44.83,44.86,44.8,44.81,23900.0,30.3231,30.3434,30.3028,30.3096,23900.0
2005-03-04 12:50:00,44.8,44.88,44.8,44.86,22200.0,30.3028,30.3569,30.3028,30.3434,22200.0
2005-03-04 12:55:00,44.83,44.83,44.73,44.78,49700.0,30.3231,30.3231,30.2555,30.2893,49700.0
2005-03-04 13:00:00,44.78,44.8,44.65,44.73,64100.0,30.2893,30.3028,30.2013,30.2555,64100.0
2005-03-04 13:05:00,44.71,44.78,44.7,44.7,35300.0,30.2419,30.2893,30.2352,30.2352,35300.0
2005-03-04 13:10:00,44.71,44.71,44.65,44.66,27200.0,30.2419,30.2419,30.2013,30.2081,27200.0
2005-03-04 13:15:00,44.66,44.66,44.62,44.63,33200.0,30.2081,30.2081,30.181,30.1878,33200.0
2005-03-04 13:20:00,44.62,44.62,44.6,44.61,19500.0,30.181,30.181,30.1675,30.1743,19500.0
2005-03-04 13:25:00,44.61,44.72,44.59,44.63,40600.0,30.1743,30.2487,30.1608,30.1878,40600.0
2005-03-04 13:30:00,44.63,44.7,44.58,44.65,74700.0,30.1878,30.2352,30.154,30.2013,74700.0
2005-03-04 13:35:00,44.65,44.65,44.54,44.54,49900.0,30.2013,30.2013,30.1269,30.1269,49900.0
2005-03-04 13:40:00,44.54,44.58,44.5,44.56,38400.0,30.1269,30.154,30.0999,30.1405,38400.0
2005-03-04 13:45:00,44.54,44.62,44.54,44.61,39500.0,30.1269,30.181,30.1269,30.1743,39500.0
2005-03-04 13:50:00,44.61,44.7,44.59,44.6,79100.0,30.1743,30.2352,30.1608,30.1675,79100.0
2005-03-04 13:55:00,44.63,44.63,44.54,44.63,54500.0,30.1878,30.1878,30.1269,30.1878,54500.0
2005-03-04 14:00:00,44.63,44.81,44.62,44.8,91500.0,30.1878,30.3096,30.181,30.3028,91500.0
2005-03-04 14:05:00,44.81,44.82,44.6,44.76,76800.0,30.3096,30.3163,30.1675,30.2757,76800.0
2005-03-04 14:10:00,44.73,44.79,44.61,44.61,64900.0,30.2555,30.296,30.1743,30.1743,64900.0
2005-03-04 14:15:00,44.61,44.67,44.51,44.56,49100.0,30.1743,30.2149,30.1066,30.1405,49100.0
2005-03-04 14:20:00,44.56,44.6,44.55,44.6,27600.0,30.1405,30.1675,30.1337,30.1675,27600.0
2005-03-04 14:25:00,44.59,44.6,44.59,44.6,22900.0,30.1608,30.1675,30.1608,30.1675,22900.0
2005-03-04 14:30:00,44.6,44.62,44.56,44.62,22500.0,30.1675,30.181,30.1405,30.181,22500.0
2005-03-04 14:35:00,44.6,44.61,44.51,44.61,33400.0,30.1675,30.1743,30.1066,30.1743,33400.0
2005-03-04 14:40:00,44.6,44.61,44.6,44.61,17800.0,30.1675,30.1743,30.1675,30.1743,17800.0
2005-03-04 14:45:00,44.61,44.67,44.6,44.65,31000.0,30.1743,30.2149,30.1675,30.2013,31000.0
2005-03-04 14:50:00,44.64,44.7,44.64,44.69,29300.0,30.1946,30.2352,30.1946,30.2284,29300.0
2005-03-04 14:55:00,44.69,44.7,44.61,44.7,37800.0,30.2284,30.2352,30.1743,30.2352,37800.0
2005-03-04 15:00:00,44.7,44.7,44.65,44.69,28600.0,30.2352,30.2352,30.2013,30.2284,28600.0
2005-03-04 15:05:00,44.7,44.77,44.69,44.73,27800.0,30.2352,30.2825,30.2284,30.2555,27800.0
2005-03-04 15:10:00,44.73,44.74,44.68,44.7,41200.0,30.2555,30.2622,30.2216,30.2352,41200.0
2005-03-04 15:15:00,44.7,44.78,44.69,44.71,72600.0,30.2352,30.2893,30.2284,30.2419,72600.0
2005-03-04 15:20:00,44.71,44.78,44.69,44.77,51100.0,30.2419,30.2893,30.2284,30.2825,51100.0
2005-03-04 15:25:00,44.77,44.77,44.69,44.72,103600.0,30.2825,30.2825,30.2284,30.2487,103600.0
2005-03-04 15:30:00,44.73,44.75,44.69,44.71,51900.0,30.2555,30.269,30.2284,30.2419,51900.0
2005-03-04 15:35:00,44.71,44.75,44.7,44.71,89600.0,30.2419,30.269,30.2352,30.2419,89600.0
2005-03-04 15:40:00,44.71,44.74,44.7,44.74,124600.0,30.2419,30.2622,30.2352,30.2622,124600.0
2005-03-04 15:45:00,44.72,44.77,44.69,44.77,68100.0,30.2487,30.2825,30.2284,30.2825,68100.0
2005-03-04 15:50:00,44.77,44.79,44.71,44.74,100600.0,30.2825,30.296,30.2419,30.2622,100600.0
2005-03-04 15:55:00,44.75,44.79,44.73,44.76,113400.0,30.269,30.296,30.2555,30.2757,113400.0
2005-03-07 09:30:00,44.82,44.96,44.5,44.88,128300.0,30.3163,30.411,30.0999,30.3569,128300.0
2005-03-07 09:35:00,44.87,44.97,44.85,44.96,61200.0,30.3501,30.4178,30.3366,30.411,61200.0
2005-03-07 09:40:00,44.96,45.04,44.95,45.0,46900.0,30.411,30.4651,30.4043,30.4381,46900.0
2005-03-07 09:45:00,45.0,45.01,44.95,44.95,80800.0,30.4381,30.4448,30.4043,30.4043,80800.0
2005-03-07 09:50:00,44.95,45.0,44.95,44.99,63900.0,30.4043,30.4381,30.4043,30.4313,63900.0
2005-03-07 09:55:00,45.0,45.06,44.96,44.99,35500.0,30.4381,30.4787,30.411,30.4313,35500.0
2005-03-07 10:00:00,45.0,45.08,45.0,45.04,59000.0,30.4381,30.4922,30.4381,30.4651,59000.0
2005-03-07 10:05:00,45.04,45.11,45.0,45.02,41600.0,30.4651,30.5125,30.4381,30.4516,41600.0
2005-03-07 10:10:00,45.02,45.12,45.01,45.08,37500.0,30.4516,30.5192,30.4448,30.4922,37500.0
2005-03-07 10:15:00,45.08,45.15,45.06,45.12,40500.0,30.4922,30.5395,30.4787,30.5192,40500.0
2005-03-07 10:20:00,45.1,45.11,44.99,45.03,21700.0,30.5057,30.5125,30.4313,30.4584,21700.0
2005-03-07 10:25:00,45.03,45.07,44.95,45.01,15100.0,30.4584,30.4854,30.4043,30.4448,15100.0
2005-03-07 10:30:00,45.0,45.01,44.98,44.98,31600.0,30.4381,30.4448,30.4246,30.4246,31600.0
2005-03-07 10:35:00,44.99,44.99,44.93,44.95,39600.0,30.4313,30.4313,30.3907,30.4043,39600.0
2005-03-07 10:40:00,44.97,45.01,44.95,45.01,31700.0,30.4178,30.4448,30.4043,30.4448,31700.0
2005-03-07 10:45:00,45.02,45.05,44.97,44.97,24600.0,30.4516,30.4719,30.4178,30.4178,24600.0
2005-03-07 10:50:00,44.96,44.97,44.86,44.96,34900.0,30.411,30.4178,30.3434,30.411,34900.0
2005-03-07 10:55:00,44.96,45.01,44.95,44.95,42200.0,30.411,30.4448,30.4043,30.4043,42200.0
2005-03-07 11:00:00,44.95,44.97,44.86,44.86,30700.0,30.4043,30.4178,30.3434,30.3434,30700.0
2005-03-07 11:05:00,44.86,44.87,44.79,44.81,23600.0,30.3434,30.3501,30.296,30.3096,23600.0
2005-03-07 11:10:00,44.82,44.89,44.81,44.86,23200.0,30.3163,30.3637,30.3096,30.3434,23200.0
2005-03-07 11:15:00,44.85,44.92,44.85,44.89,17000.0,30.3366,30.384,30.3366,30.3637,17000.0
2005-03-07 11:20:00,44.9,44.94,44.87,44.87,29500.0,30.3704,30.3975,30.3501,30.3501,29500.0
2005-03-07 11:25:00,44.87,44.95,44.87,44.89,28200.0,30.3501,30.4043,30.3501,30.3637,28200.0
2005-03-07 11:30:00,44.92,44.96,44.9,44.95,19300.0,30.384,30.411,30.3704,30.4043,19300.0
2005-03-07 11:35:00,44.96,44.98,44.93,44.95,33600.0,30.411,30.4246,30.3907,30.4043,33600.0
2005-03-07 11:40:00,44.94,44.98,44.91,44.95,20600.0,30.3975,30.4246,30.3772,30.4043,20600.0
2005-03-07 11:45:00,44.94,45.0,44.89,44.89,20900.0,30.3975,30.4381,30.3637,30.3637,20900.0
2005-03-07 11:50:00,44.9,44.91,44.8,44.81,23400.0,30.3704,30.3772,30.3028,30.3096,23400.0
2005-03-07 11:55:00,44.81,44.91,44.8,44.8,30300.0,30.3096,30.3772,30.3028,30.3028,30300.0
2005-03-07 12:00:00,44.79,44.9,44.78,44.85,21000.0,30.296,30.3704,30.2893,30.3366,21000.0
2005-03-07 12:05:00,44.85,44.87,44.77,44.78,20400.0,30.3366,30.3501,30.2825,30.2893,20400.0
2005-03-07 12:10:00,44.82,44.85,44.79,44.83,16300.0,30.3163,30.3366,30.296,30.3231,16300.0
2005-03-07 12:15:00,44.85,44.91,44.81,44.84,30000.0,30.3366,30.3772,30.3096,30.3299,30000.0
2005-03-07 12:20:00,44.84,44.94,44.84,44.9,35600.0,30.3299,30.3975,30.3299,30.3704,35600.0
2005-03-07 12:25:00,44.9,44.91,44.88,44.88,15400.0,30.3704,30.3772,30.3569,30.3569,15400.0
2005-03-07 12:30:00,44.88,44.89,44.82,44.83,16100.0,30.3569,30.3637,30.3163,30.3231,16100.0
2005-03-07 12:35:00,44.82,44.91,44.81,44.81,22500.0,30.3163,30.3772,30.3096,30.3096,22500.0
2005-03-07 12:40:00,44.81,44.83,44.77,44.77,14100.0,30.3096,30.3231,30.2825,30.2825,14100.0
2005-03-07 12:45:00,44.77,44.8,44.75,44.76,16800.0,30.2825,30.3028,30.269,30.2757,16800.0
2005-03-07 12:50:00,44.77,44.83,44.77,44.8,18500.0,30.2825,30.3231,30.2825,30.3028,18500.0
2005-03-07 12:55:00,44.81,44.81,44.7,44.71,17400.0,30.3096,30.3096,30.2352,30.2419,17400.0
2005-03-07 13:00:00,44.71,44.75,44.69,44.72,37300.0,30.2419,30.269,30.2284,30.2487,37300.0
2005-03-07 13:05:00,44.72,44.72,44.65,44.67,20700.0,30.2487,30.2487,30.2013,30.2149,20700.0
2005-03-07 13:10:00,44.67,44.7,44.67,44.69,16900.0,30.2149,30.2352,30.2149,30.2284,16900.0
2005-03-07 13:15:00,44.69,44.77,44.68,44.7,33900.0,30.2284,30.2825,30.2216,30.2352,33900.0
2005-03-07 13:20:00,44.7,44.76,44.67,44.68,20900.0,30.2352,30.2757,30.2149,30.2216,20900.0
2005-03-07 13:25:00,44.68,44.74,44.68,44.68,19200.0,30.2216,30.2622,30.2216,30.2216,19200.0
2005-03-07 13:30:00,44.67,44.77,44.67,44.75,7600.0,30.2149,30.2825,30.2149,30.269,7600.0
2005-03-07 13:35:00,44.75,44.78,44.74,44.76,10600.0,30.269,30.2893,30.2622,30.2757,10600.0
2005-03-07 13:40:00,44.78,44.78,44.76,44.77,14800.0,30.2893,30.2893,30.2757,30.2825,14800.0
2005-03-07 13:45:00,44.78,44.78,44.73,44.75,7400.0,30.2893,30.2893,30.2555,30.269,7400.0
2005-03-07 13:50:00,44.75,44.82,44.75,44.76,18600.0,30.269,30.3163,30.269,30.2757,18600.0
2005-03-07 13:55:00,44.78,44.86,44.76,44.83,9600.0,30.2893,30.3434,30.2757,30.3231,9600.0
2005-03-07 14:00:00,44.85,44.91,44.84,44.89,59100.0,30.3366,30.3772,30.3299,30.3637,59100.0
2005-03-07 14:05:00,44.89,44.89,44.86,44.87,38300.0,30.3637,30.3637,30.3434,30.3501,38300.0
2005-03-07 14:10:00,44.84,44.88,44.84,44.88,23600.0,30.3299,30.3569,30.3299,30.3569,23600.0
2005-03-07 14:15:00,44.86,44.93,44.79,44.79,21900.0,30.3434,30.3907,30.296,30.296,21900.0
2005-03-07 14:20:00,44.8,44.83,44.75,44.75,19700.0,30.3028,30.3231,30.269,30.269,19700.0
2005-03-07 14:25:00,44.75,44.76,44.65,44.68,42600.0,30.269,30.2757,30.2013,30.2216,42600.0
2005-03-07 14:30:00,44.69,44.75,44.69,44.73,33100.0,30.2284,30.269,30.2284,30.2555,33100.0
2005-03-07 14:35:00,44.74,44.8,44.7,44.74,40300.0,30.2622,30.3028,30.2352,30.2622,40300.0
2005-03-07 14:40:00,44.74,44.78,44.7,44.78,26100.0,30.2622,30.2893,30.2352,30.2893,26100.0
2005-03-07 14:45:00,44.78,44.8,44.74,44.74,75600.0,30.2893,30.3028,30.2622,30.2622,75600.0
2005-03-07 14:50:00,44.74,44.74,44.57,44.61,143300.0,30.2622,30.2622,30.1472,30.1743,143300.0
2005-03-07 14:55:00,44.62,44.64,44.6,44.63,85300.0,30.181,30.1946,30.1675,30.1878,85300.0
2005-03-07 15:00:00,44.64,44.68,44.6,44.6,59400.0,30.1946,30.2216,30.1675,30.1675,59400.0
2005-03-07 15:05:00,44.6,44.64,44.58,44.59,59800.0,30.1675,30.1946,30.154,30.1608,59800.0
2005-03-07 15:10:00,44.59,44.6,44.57,44.59,52400.0,30.1608,30.1675,30.1472,30.1608,52400.0
2005-03-07 15:15:00,44.59,44.63,44.58,44.63,32500.0,30.1608,30.1878,30.154,30.1878,32500.0
2005-03-07 15:20:00,44.63,44.67,44.61,44.64,55000.0,30.1878,30.2149,30.1743,30.1946,55000.0
2005-03-07 15:25:00,44.64,44.64,44.54,44.56,71000.0,30.1946,30.1946,30.1269,30.1405,71000.0
2005-03-07 15:30:00,44.56,44.61,44.52,44.61,86300.0,30.1405,30.1743,30.1134,30.1743,86300.0
2005-03-07 15:35:00,44.62,44.63,44.54,44.61,77700.0,30.181,30.1878,30.1269,30.1743,77700.0
2005-03-07 15:40:00,44.62,44.64,44.52,44.53,66100.0,30.181,30.1946,30.1134,30.1202,66100.0
2005-03-07 15:45:00,44.54,44.58,44.5,44.51,38200.0,30.1269,30.154,30.0999,30.1066,38200.0
2005-03-07 15:50:00,44.51,44.55,44.49,44.5,100400.0,30.1066,30.1337,30.0931,30.0999,100400.0
2005-03-07 15:55:00,44.5,44.63,44.37,44.63,165300.0,30.0999,30.1878,30.0119,30.1878,165300.0
2005-03-08 09:30:00,44.87,44.88,44.5,44.64,169300.0,30.3501,30.3569,30.0999,30.1946,169300.0
2005-03-08 09:35:00,44.65,44.85,44.5,44.7,90400.0,30.2013,30.3366,30.0999,30.2352,90400.0
2005-03-08 09:40:00,44.73,44.88,44.63,44.79,68500.0,30.2555,30.3569,30.1878,30.296,68500.0
2005-03-08 09:45:00,44.79,44.8,44.63,44.69,62400.0,30.296,30.3028,30.1878,30.2284,62400.0
2005-03-08 09:50:00,44.7,44.74,44.67,44.67,74000.0,30.2352,30.2622,30.2149,30.2149,74000.0
2005-03-08 09:55:00,44.68,44.79,44.66,44.77,143400.0,30.2216,30.296,30.2081,30.2825,143400.0
2005-03-08 10:00:00,44.79,45.75,44.65,44.79,207900.0,30.296,30.9454,30.2013,30.296,207900.0
2005-03-08 10:05:00,44.81,44.81,44.69,44.78,67500.0,30.3096,30.3096,30.2284,30.2893,67500.0
2005-03-08 10:10:00,44.79,44.87,44.78,44.81,40900.0,30.296,30.3501,30.2893,30.3096,40900.0
2005-03-08 10:15:00,44.82,44.91,44.74,44.9,125000.0,30.3163,30.3772,30.2622,30.3704,125000.0
2005-03-08 10:20:00,44.91,44.92,44.75,44.82,28100.0,30.3772,30.384,30.269,30.3163,28100.0
2005-03-08 10:25:00,44.82,44.87,44.74,44.79,63900.0,30.3163,30.3501,30.2622,30.296,63900.0
2005-03-08 10:30:00,44.79,44.83,44.78,44.83,52000.0,30.296,30.3231,30.2893,30.3231,52000.0
2005-03-08 10:35:00,44.83,44.89,44.8,44.88,51700.0,30.3231,30.3637,30.3028,30.3569,51700.0
2005-03-08 10:40:00,44.87,44.96,44.8,44.95,145000.0,30.3501,30.411,30.3028,30.4043,145000.0
2005-03-08 10:45:00,44.95,45.06,44.95,45.02,87200.0,30.4043,30.4787,30.4043,30.4516,87200.0
2005-03-08 10:50:00,45.03,45.12,45.0,45.06,64100.0,30.4584,30.5192,30.4381,30.4787,64100.0
2005-03-08 10:55:00,45.05,45.11,45.03,45.11,138200.0,30.4719,30.5125,30.4584,30.5125,138200.0
2005-03-08 11:00:00,45.09,45.13,45.05,45.07,31900.0,30.499,30.526,30.4719,30.4854,31900.0
2005-03-08 11:05:00,45.08,45.13,45.05,45.08,23000.0,30.4922,30.526,30.4719,30.4922,23000.0
2005-03-08 11:10:00,45.08,45.12,45.05,45.12,56900.0,30.4922,30.5192,30.4719,30.5192,56900.0
2005-03-08 11:15:00,45.13,45.24,45.12,45.2,91800.0,30.526,30.6004,30.5192,30.5734,91800.0
2005-03-08 11:20:00,45.2,45.23,45.15,45.2,22700.0,30.5734,30.5937,30.5395,30.5734,22700.0
2005-03-08 11:25:00,45.21,45.27,45.17,45.24,60300.0,30.5801,30.6207,30.5531,30.6004,60300.0
2005-03-08 11:30:00,45.24,45.24,45.18,45.21,139000.0,30.6004,30.6004,30.5598,30.5801,139000.0
2005-03-08 11:35:00,45.21,45.22,45.17,45.17,38000.0,30.5801,30.5869,30.5531,30.5531,38000.0
2005-03-08 11:40:00,45.2,45.25,45.2,45.21,113800.0,30.5734,30.6072,30.5734,30.5801,113800.0
2005-03-08 11:45:00,45.21,45.22,45.17,45.21,30900.0,30.5801,30.5869,30.5531,30.5801,30900.0
2005-03-08 11:50:00,45.2,45.21,45.15,45.2,51200.0,30.5734,30.5801,30.5395,30.5734,51200.0
2005-03-08 11:55:00,45.19,45.2,45.14,45.15,18500.0,30.5666,30.5734,30.5328,30.5395,18500.0
2005-03-08 12:00:00,45.17,45.19,45.05,45.05,24300.0,30.5531,30.5666,30.4719,30.4719,24300.0
2005-03-08 12:05:00,45.04,45.1,45.01,45.03,72300.0,30.4651,30.5057,30.4448,30.4584,72300.0
2005-03-08 12:10:00,45.0,45.17,44.99,45.17,46100.0,30.4381,30.5531,30.4313,30.5531,46100.0
2005-03-08 12:15:00,45.16,45.17,45.15,45.17,70800.0,30.5463,30.5531,30.5395,30.5531,70800.0
2005-03-08 12:20:00,45.18,45.24,45.18,45.23,45400.0,30.5598,30.6004,30.5598,30.5937,45400.0
2005-03-08 12:25:00,45.24,45.3,45.23,45.3,76000.0,30.6004,30.641,30.5937,30.641,76000.0
2005-03-08 12:30:00,45.3,45.3,45.26,45.29,20600.0,30.641,30.641,30.6139,30.6342,20600.0
2005-03-08 12:35:00,45.29,45.33,45.27,45.31,37800.0,30.6342,30.6613,30.6207,30.6478,37800.0
2005-03-08 12:40:00,45.3,45.36,45.3,45.35,69100.0,30.641,30.6816,30.641,30.6748,69100.0
2005-03-08 12:45:00,45.36,45.36,45.2,45.22,57100.0,30.6816,30.6816,30.5734,30.5869,57100.0
2005-03-08 12:50:00,45.23,45.3,45.22,45.28,30000.0,30.5937,30.641,30.5869,30.6275,30000.0
2005-03-08 12:55:00,45.29,45.37,45.25,45.36,82000.0,30.6342,30.6883,30.6072,30.6816,82000.0
2005-03-08 13:00:00,45.36,45.38,45.35,45.35,45900.0,30.6816,30.6951,30.6748,30.6748,45900.0
2005-03-08 13:05:00,45.35,45.41,45.34,45.39,51600.0,30.6748,30.7154,30.6681,30.7019,51600.0
2005-03-08 13:10:00,45.39,45.42,45.35,45.36,78800.0,30.7019,30.7222,30.6748,30.6816,78800.0
2005-03-08 13:15:00,45.37,45.42,45.34,45.4,20200.0,30.6883,30.7222,30.6681,30.7086,20200.0
2005-03-08 13:20:00,45.41,45.56,45.41,45.54,108500.0,30.7154,30.8169,30.7154,30.8033,108500.0
2005-03-08 13:25:00,45.56,45.66,45.5,45.61,140300.0,30.8169,30.8845,30.7763,30.8507,140300.0
2005-03-08 13:30:00,45.6,45.66,45.56,45.64,83200.0,30.8439,30.8845,30.8169,30.871,83200.0
2005-03-08 13:35:00,45.66,45.69,45.6,45.63,127100.0,30.8845,30.9048,30.8439,30.8642,127100.0
2005-03-08 13:40:00,45.65,45.75,45.62,45.73,86600.0,30.8777,30.9454,30.8574,30.9319,86600.0
2005-03-08 13:45:00,45.73,45.74,45.5,45.71,299500.0,30.9319,30.9386,30.7763,30.9183,299500.0
2005-03-08 13:50:00,45.71,45.9,45.71,45.9,123700.0,30.9183,31.0468,30.9183,31.0468,123700.0
2005-03-08 13:55:00,45.87,46.0,45.84,45.86,156900.0,31.0265,31.1145,31.0063,31.0198,156900.0
2005-03-08 14:00:00,45.86,45.97,45.84,45.86,90700.0,31.0198,31.0942,31.0063,31.0198,90700.0
2005-03-08 14:05:00,45.89,45.98,45.85,45.98,99900.0,31.0401,31.101,31.013,31.101,99900.0
2005-03-08 14:10:00,45.99,46.08,45.98,46.08,124400.0,31.1077,31.1686,31.101,31.1686,124400.0
2005-03-08 14:15:00,46.09,46.19,46.04,46.14,80400.0,31.1754,31.243,31.1415,31.2092,80400.0
2005-03-08 14:20:00,46.14,46.25,46.14,46.2,98900.0,31.2092,31.2836,31.2092,31.2498,98900.0
2005-03-08 14:25:00,46.22,46.39,46.21,46.35,138400.0,31.2633,31.3783,31.2565,31.3512,138400.0
2005-03-08 14:30:00,46.35,46.46,46.33,46.45,123000.0,31.3512,31.4256,31.3377,31.4189,123000.0
2005-03-08 14:35:00,46.46,46.63,46.43,46.45,295300.0,31.4256,31.5406,31.4053,31.4189,295300.0
2005-03-08 14:40:00,46.45,46.47,46.22,46.25,146200.0,31.4189,31.4324,31.2633,31.2836,146200.0
2005-03-08 14:45:00,46.25,46.3,46.17,46.2,141800.0,31.2836,31.3174,31.2295,31.2498,141800.0
2005-03-08 14:50:00,46.2,46.42,46.18,46.36,171600.0,31.2498,31.3986,31.2362,31.358,171600.0
2005-03-08 14:55:00,46.34,46.46,46.34,46.43,152000.0,31.3445,31.4256,31.3445,31.4053,152000.0
2005-03-08 15:00:00,46.43,46.44,46.33,46.34,88400.0,31.4053,31.4121,31.3377,31.3445,88400.0
2005-03-08 15:05:00,46.33,46.34,46.22,46.27,94300.0,31.3377,31.3445,31.2633,31.2971,94300.0
2005-03-08 15:10:00,46.26,46.34,46.26,46.31,152300.0,31.2903,31.3445,31.2903,31.3242,152300.0
2005-03-08 15:15:00,46.3,46.33,46.19,46.21,222600.0,31.3174,31.3377,31.243,31.2565,222600.0
2005-03-08 15:20:00,46.22,46.22,46.14,46.18,113000.0,31.2633,31.2633,31.2092,31.2362,113000.0
2005-03-08 15:25:00,46.18,46.2,46.07,46.07,128700.0,31.2362,31.2498,31.1618,31.1618,128700.0
2005-03-08 15:30:00,46.08,46.1,45.97,46.0,125300.0,31.1686,31.1821,31.0942,31.1145,125300.0
2005-03-08 15:35:00,46.0,46.2,45.92,45.95,160200.0,31.1145,31.2498,31.0604,31.0807,160200.0
2005-03-08 15:40:00,46.0,46.02,45.93,45.95,157500.0,31.1145,31.128,31.0671,31.0807,157500.0
2005-03-08 15:45:00,45.96,46.16,45.95,46.15,144800.0,31.0874,31.2227,31.0807,31.2159,144800.0
2005-03-08 15:50:00,46.15,46.15,46.04,46.06,122600.0,31.2159,31.2159,31.1415,31.1551,122600.0
2005-03-08 15:55:00,46.06,46.07,45.97,46.06,208300.0,31.1551,31.1618,31.0942,31.1551,208300.0
2005-03-09 09:30:00,45.94,46.04,45.8,45.84,116100.0,31.0739,31.1415,30.9792,31.0063,116100.0
2005-03-09 09:35:00,45.86,45.95,45.73,45.91,86400.0,31.0198,31.0807,30.9319,31.0536,86400.0
2005-03-09 09:40:00,45.91,45.91,45.72,45.78,79500.0,31.0536,31.0536,30.9251,30.9657,79500.0
2005-03-09 09:45:00,45.77,45.79,45.64,45.65,92000.0,30.9589,30.9724,30.871,30.8777,92000.0
2005-03-09 09:50:00,45.64,45.8,45.6,45.78,59400.0,30.871,30.9792,30.8439,30.9657,59400.0
2005-03-09 09:55:00,45.79,45.84,45.78,45.78,27400.0,30.9724,31.0063,30.9657,30.9657,27400.0
2005-03-09 10:00:00,45.78,45.85,45.75,45.77,70200.0,30.9657,31.013,30.9454,30.9589,70200.0
2005-03-09 10:05:00,45.75,45.9,45.75,45.75,56100.0,30.9454,31.0468,30.9454,30.9454,56100.0
2005-03-09 10:10:00,45.75,45.8,45.73,45.8,46200.0,30.9454,30.9792,30.9319,30.9792,46200.0
2005-03-09 10:15:00,45.78,45.82,45.76,45.81,76000.0,30.9657,30.9927,30.9521,30.986,76000.0
2005-03-09 10:20:00,45.82,45.89,45.78,45.88,56100.0,30.9927,31.0401,30.9657,31.0333,56100.0
2005-03-09 10:25:00,45.85,45.99,45.85,45.93,70200.0,31.013,31.1077,31.013,31.0671,70200.0
2005-03-09 10:30:00,45.89,46.1,45.89,46.05,89500.0,31.0401,31.1821,31.0401,31.1483,89500.0
2005-03-09 10:35:00,46.02,46.19,46.01,46.17,125900.0,31.128,31.243,31.1212,31.2295,125900.0
2005-03-09 10:40:00,46.18,46.21,46.02,46.06,99500.0,31.2362,31.2565,31.128,31.1551,99500.0
2005-03-09 10:45:00,46.03,46.14,46.02,46.11,259700.0,31.1348,31.2092,31.128,31.1889,259700.0
2005-03-09 10:50:00,46.1,46.1,46.01,46.06,35800.0,31.1821,31.1821,31.1212,31.1551,35800.0
2005-03-09 10:55:00,46.06,46.06,45.96,45.99,65900.0,31.1551,31.1551,31.0874,31.1077,65900.0
2005-03-09 11:00:00,45.98,46.0,45.91,45.96,41300.0,31.101,31.1145,31.0536,31.0874,41300.0
2005-03-09 11:05:00,45.96,46.0,45.84,45.88,50900.0,31.0874,31.1145,31.0063,31.0333,50900.0
2005-03-09 11:10:00,45.87,45.88,45.84,45.85,29200.0,31.0265,31.0333,31.0063,31.013,29200.0
2005-03-09 11:15:00,45.85,45.86,45.79,45.81,33800.0,31.013,31.0198,30.9724,30.986,33800.0
2005-03-09 11:20:00,45.82,45.88,45.82,45.86,46200.0,30.9927,31.0333,30.9927,31.0198,46200.0
2005-03-09 11:25:00,45.86,45.88,45.85,45.85,58200.0,31.0198,31.0333,31.013,31.013,58200.0
2005-03-09 11:30:00,45.85,45.87,45.85,45.87,71600.0,31.013,31.0265,31.013,31.0265,71600.0
2005-03-09 11:35:00,45.87,45.93,45.85,45.88,42300.0,31.0265,31.0671,31.013,31.0333,42300.0
2005-03-09 11:40:00,45.89,45.9,45.83,45.9,31200.0,31.0401,31.0468,30.9995,31.0468,31200.0
2005-03-09 11:45:00,45.9,45.95,45.89,45.95,15200.0,31.0468,31.0807,31.0401,31.0807,15200.0
2005-03-09 11:50:00,45.96,45.96,45.87,45.91,275300.0,31.0874,31.0874,31.0265,31.0536,275300.0
2005-03-09 11:55:00,45.91,45.94,45.91,45.91,12200.0,31.0536,31.0739,31.0536,31.0536,12200.0
2005-03-09 12:00:00,45.91,45.92,45.8,45.81,59200.0,31.0536,31.0604,30.9792,30.986,59200.0
2005-03-09 12:05:00,45.8,45.81,45.74,45.74,48400.0,30.9792,30.986,30.9386,30.9386,48400.0
2005-03-09 12:10:00,45.75,45.75,45.71,45.71,33300.0,30.9454,30.9454,30.9183,30.9183,33300.0
2005-03-09 12:15:00,45.71,45.72,45.59,45.65,44900.0,30.9183,30.9251,30.8372,30.8777,44900.0
2005-03-09 12:20:00,45.64,45.65,45.55,45.57,68300.0,30.871,30.8777,30.8101,30.8236,68300.0
2005-03-09 12:25:00,45.55,45.56,45.53,45.56,49700.0,30.8101,30.8169,30.7966,30.8169,49700.0
2005-03-09 12:30:00,45.56,45.61,45.54,45.6,71300.0,30.8169,30.8507,30.8033,30.8439,71300.0
2005-03-09 12:35:00,45.61,45.62,45.58,45.59,26000.0,30.8507,30.8574,30.8304,30.8372,26000.0
2005-03-09 12:40:00,45.59,45.59,45.51,45.54,29000.0,30.8372,30.8372,30.783,30.8033,29000.0
2005-03-09 12:45:00,45.55,45.6,45.54,45.57,35900.0,30.8101,30.8439,30.8033,30.8236,35900.0
2005-03-09 12:50:00,45.56,45.57,45.41,45.5,40600.0,30.8169,30.8236,30.7154,30.7763,40600.0
2005-03-09 12:55:00,45.48,45.5,45.37,45.37,48300.0,30.7628,30.7763,30.6883,30.6883,48300.0
2005-03-09 13:00:00,45.37,45.46,45.37,45.42,27800.0,30.6883,30.7492,30.6883,30.7222,27800.0
2005-03-09 13:05:00,45.43,45.46,45.38,45.41,76900.0,30.7289,30.7492,30.6951,30.7154,76900.0
2005-03-09 13:10:00,45.41,45.48,45.41,45.44,30500.0,30.7154,30.7628,30.7154,30.7357,30500.0
2005-03-09 13:15:00,45.42,45.44,45.4,45.41,21800.0,30.7222,30.7357,30.7086,30.7154,21800.0
2005-03-09 13:20:00,45.41,45.48,45.41,45.47,25300.0,30.7154,30.7628,30.7154,30.756,25300.0
2005-03-09 13:25:00,45.48,45.54,45.47,45.51,50200.0,30.7628,30.8033,30.756,30.783,50200.0
2005-03-09 13:30:00,45.51,45.56,45.51,45.55,16500.0,30.783,30.8169,30.783,30.8101,16500.0
2005-03-09 13:35:00,45.54,45.57,45.54,45.57,22100.0,30.8033,30.8236,30.8033,30.8236,22100.0
2005-03-09 13:40:00,45.57,45.57,45.49,45.5,23300.0,30.8236,30.8236,30.7695,30.7763,23300.0
2005-03-09 13:45:00,45.5,45.5,45.46,45.46,14300.0,30.7763,30.7763,30.7492,30.7492,14300.0
2005-03-09 13:50:00,45.47,45.5,45.42,45.48,25200.0,30.756,30.7763,30.7222,30.7628,25200.0
2005-03-09 13:55:00,45.48,45.54,45.48,45.53,58400.0,30.7628,30.8033,30.7628,30.7966,58400.0
2005-03-09 14:00:00,45.53,45.56,45.47,45.5,75800.0,30.7966,30.8169,30.756,30.7763,75800.0
2005-03-09 14:05:00,45.49,45.49,45.43,45.45,14500.0,30.7695,30.7695,30.7289,30.7425,14500.0
2005-03-09 14:10:00,45.45,45.48,45.4,45.42,23700.0,30.7425,30.7628,30.7086,30.7222,23700.0
2005-03-09 14:15:00,45.43,45.47,45.4,45.44,29100.0,30.7289,30.756,30.7086,30.7357,29100.0
2005-03-09 14:20:00,45.43,45.47,45.4,45.42,33200.0,30.7289,30.756,30.7086,30.7222,33200.0
2005-03-09 14:25:00,45.43,45.48,45.37,45.47,34200.0,30.7289,30.7628,30.6883,30.756,34200.0
2005-03-09 14:30:00,45.46,45.52,45.46,45.48,27700.0,30.7492,30.7898,30.7492,30.7628,27700.0
2005-03-09 14:35:00,45.5,45.52,45.45,45.45,32800.0,30.7763,30.7898,30.7425,30.7425,32800.0
2005-03-09 14:40:00,45.48,45.53,45.47,45.5,32100.0,30.7628,30.7966,30.756,30.7763,32100.0
2005-03-09 14:45:00,45.51,45.52,45.46,45.49,31700.0,30.783,30.7898,30.7492,30.7695,31700.0
2005-03-09 14:50:00,45.5,45.5,45.49,45.5,17500.0,30.7763,30.7763,30.7695,30.7763,17500.0
2005-03-09 14:55:00,45.5,45.5,45.41,45.42,48300.0,30.7763,30.7763,30.7154,30.7222,48300.0
2005-03-09 15:00:00,45.43,45.43,45.33,45.42,62400.0,30.7289,30.7289,30.6613,30.7222,62400.0
2005-03-09 15:05:00,45.43,45.48,45.4,45.48,52300.0,30.7289,30.7628,30.7086,30.7628,52300.0
2005-03-09 15:10:00,45.48,45.53,45.44,45.46,34000.0,30.7628,30.7966,30.7357,30.7492,34000.0
2005-03-09 15:15:00,45.44,45.6,45.4,45.55,80000.0,30.7357,30.8439,30.7086,30.8101,80000.0
2005-03-09 15:20:00,45.55,45.61,45.49,45.6,69600.0,30.8101,30.8507,30.7695,30.8439,69600.0
2005-03-09 15:25:00,45.6,45.68,45.6,45.67,39800.0,30.8439,30.898,30.8439,30.8913,39800.0
2005-03-09 15:30:00,45.67,45.74,45.64,45.64,180100.0,30.8913,30.9386,30.871,30.871,180100.0
2005-03-09 15:35:00,45.63,45.7,45.6,45.61,56200.0,30.8642,30.9116,30.8439,30.8507,56200.0
2005-03-09 15:40:00,45.61,45.65,45.55,45.64,45900.0,30.8507,30.8777,30.8101,30.871,45900.0
2005-03-09 15:45:00,45.65,45.71,45.61,45.61,90000.0,30.8777,30.9183,30.8507,30.8507,90000.0
2005-03-09 15:50:00,45.61,45.69,45.57,45.64,45400.0,30.8507,30.9048,30.8236,30.871,45400.0
2005-03-09 15:55:00,45.65,45.71,45.6,45.61,70300.0,30.8777,30.9183,30.8439,30.8507,70300.0
2005-03-10 09:30:00,45.76,45.84,45.61,45.68,40000.0,30.9521,31.0063,30.8507,30.898,40000.0
2005-03-10 09:35:00,45.7,45.7,45.4,45.57,52900.0,30.9116,30.9116,30.7086,30.8236,52900.0
2005-03-10 09:40:00,45.56,45.58,45.44,45.44,30600.0,30.8169,30.8304,30.7357,30.7357,30600.0
2005-03-10 09:45:00,45.44,45.54,45.26,45.48,60800.0,30.7357,30.8033,30.6139,30.7628,60800.0
2005-03-10 09:50:00,45.47,45.55,45.46,45.53,33200.0,30.756,30.8101,30.7492,30.7966,33200.0
2005-03-10 09:55:00,45.55,45.58,45.53,45.53,27900.0,30.8101,30.8304,30.7966,30.7966,27900.0
2005-03-10 10:00:00,45.51,45.62,45.49,45.59,74300.0,30.783,30.8574,30.7695,30.8372,74300.0
2005-03-10 10:05:00,45.61,45.72,45.57,45.69,66600.0,30.8507,30.9251,30.8236,30.9048,66600.0
2005-03-10 10:10:00,45.69,45.71,45.48,45.52,45400.0,30.9048,30.9183,30.7628,30.7898,45400.0
2005-03-10 10:15:00,45.53,45.56,45.38,45.38,28400.0,30.7966,30.8169,30.6951,30.6951,28400.0
2005-03-10 10:20:00,45.38,45.42,45.31,45.34,27200.0,30.6951,30.7222,30.6478,30.6681,27200.0
2005-03-10 10:25:00,45.36,45.36,45.29,45.31,39200.0,30.6816,30.6816,30.6342,30.6478,39200.0
2005-03-10 10:30:00,45.3,45.3,45.1,45.11,66300.0,30.641,30.641,30.5057,30.5125,66300.0
2005-03-10 10:35:00,45.11,45.18,45.03,45.15,81700.0,30.5125,30.5598,30.4584,30.5395,81700.0
2005-03-10 10:40:00,45.16,45.28,45.16,45.24,37000.0,30.5463,30.6275,30.5463,30.6004,37000.0
2005-03-10 10:45:00,45.22,45.22,45.16,45.16,26100.0,30.5869,30.5869,30.5463,30.5463,26100.0
2005-03-10 10:50:00,45.16,45.22,45.14,45.2,28100.0,30.5463,30.5869,30.5328,30.5734,28100.0
2005-03-10 10:55:00,45.19,45.2,45.11,45.11,18400.0,30.5666,30.5734,30.5125,30.5125,18400.0
2005-03-10 11:00:00,45.11,45.14,45.08,45.1,37600.0,30.5125,30.5328,30.4922,30.5057,37600.0
2005-03-10 11:05:00,45.1,45.12,45.0,45.03,44800.0,30.5057,30.5192,30.4381,30.4584,44800.0
2005-03-10 11:10:00,45.03,45.03,44.92,44.94,45600.0,30.4584,30.4584,30.384,30.3975,45600.0
2005-03-10 11:15:00,44.93,45.06,44.91,45.06,76500.0,30.3907,30.4787,30.3772,30.4787,76500.0
2005-03-10 11:20:00,45.06,45.1,45.05,45.08,30900.0,30.4787,30.5057,30.4719,30.4922,30900.0
2005-03-10 11:25:00,45.07,45.09,45.0,45.06,24700.0,30.4854,30.499,30.4381,30.4787,24700.0
2005-03-10 11:30:00,45.06,45.06,44.95,44.96,63600.0,30.4787,30.4787,30.4043,30.411,63600.0
2005-03-10 11:35:00,44.96,44.96,44.86,44.86,59700.0,30.411,30.411,30.3434,30.3434,59700.0
2005-03-10 11:40:00,44.85,44.86,44.82,44.84,33500.0,30.3366,30.3434,30.3163,30.3299,33500.0
2005-03-10 11:45:00,44.84,44.88,44.81,44.88,37700.0,30.3299,30.3569,30.3096,30.3569,37700.0
2005-03-10 11:50:00,44.87,44.91,44.84,44.87,71800.0,30.3501,30.3772,30.3299,30.3501,71800.0
2005-03-10 11:55:00,44.87,44.91,44.87,44.89,26200.0,30.3501,30.3772,30.3501,30.3637,26200.0
2005-03-10 12:00:00,44.89,44.95,44.87,44.95,43900.0,30.3637,30.4043,30.3501,30.4043,43900.0
2005-03-10 12:05:00,44.95,44.95,44.88,44.88,17000.0,30.4043,30.4043,30.3569,30.3569,17000.0
2005-03-10 12:10:00,44.88,44.88,44.8,44.84,23400.0,30.3569,30.3569,30.3028,30.3299,23400.0
2005-03-10 12:15:00,44.84,44.84,44.81,44.82,22100.0,30.3299,30.3299,30.3096,30.3163,22100.0
2005-03-10 12:20:00,44.82,44.82,44.73,44.73,81600.0,30.3163,30.3163,30.2555,30.2555,81600.0
2005-03-10 12:25:00,44.74,44.74,44.68,44.71,65700.0,30.2622,30.2622,30.2216,30.2419,65700.0
2005-03-10 12:30:00,44.71,44.84,44.71,44.83,18000.0,30.2419,30.3299,30.2419,30.3231,18000.0
2005-03-10 12:35:00,44.83,44.91,44.82,44.91,25800.0,30.3231,30.3772,30.3163,30.3772,25800.0
2005-03-10 12:40:00,44.91,44.91,44.84,44.84,25300.0,30.3772,30.3772,30.3299,30.3299,25300.0
2005-03-10 12:45:00,44.84,44.86,44.81,44.84,22800.0,30.3299,30.3434,30.3096,30.3299,22800.0
2005-03-10 12:50:00,44.84,44.84,44.8,44.81,27600.0,30.3299,30.3299,30.3028,30.3096,27600.0
2005-03-10 12:55:00,44.82,44.91,44.8,44.91,35800.0,30.3163,30.3772,30.3028,30.3772,35800.0
2005-03-10 13:00:00,44.91,44.95,44.87,44.93,52100.0,30.3772,30.4043,30.3501,30.3907,52100.0
2005-03-10 13:05:00,44.93,45.01,44.92,44.93,67000.0,30.3907,30.4448,30.384,30.3907,67000.0
2005-03-10 13:10:00,44.94,44.96,44.91,44.91,17700.0,30.3975,30.411,30.3772,30.3772,17700.0
2005-03-10 13:15:00,44.91,44.91,44.76,44.84,42000.0,30.3772,30.3772,30.2757,30.3299,42000.0
2005-03-10 13:20:00,44.84,44.86,44.81,44.86,29000.0,30.3299,30.3434,30.3096,30.3434,29000.0
2005-03-10 13:25:00,44.84,44.94,44.84,44.92,45000.0,30.3299,30.3975,30.3299,30.384,45000.0
2005-03-10 13:30:00,44.92,44.93,44.88,44.91,23400.0,30.384,30.3907,30.3569,30.3772,23400.0
2005-03-10 13:35:00,44.9,44.95,44.9,44.95,43100.0,30.3704,30.4043,30.3704,30.4043,43100.0
2005-03-10 13:40:00,44.96,44.96,44.94,44.94,25000.0,30.411,30.411,30.3975,30.3975,25000.0
2005-03-10 13:45:00,44.94,45.1,44.92,45.1,69100.0,30.3975,30.5057,30.384,30.5057,69100.0
2005-03-10 13:50:00,45.1,45.11,45.04,45.05,23300.0,30.5057,30.5125,30.4651,30.4719,23300.0
2005-03-10 13:55:00,45.05,45.07,45.03,45.03,25000.0,30.4719,30.4854,30.4584,30.4584,25000.0
2005-03-10 14:00:00,45.02,45.02,44.95,44.95,47300.0,30.4516,30.4516,30.4043,30.4043,47300.0
2005-03-10 14:05:00,44.96,44.96,44.85,44.89,74700.0,30.411,30.411,30.3366,30.3637,74700.0
2005-03-10 14:10:00,44.87,44.87,44.81,44.81,38500.0,30.3501,30.3501,30.3096,30.3096,38500.0
2005-03-10 14:15:00,44.82,44.85,44.8,44.85,55000.0,30.3163,30.3366,30.3028,30.3366,55000.0
2005-03-10 14:20:00,44.85,44.85,44.81,44.85,86200.0,30.3366,30.3366,30.3096,30.3366,86200.0
2005-03-10 14:25:00,44.85,44.85,44.83,44.85,17300.0,30.3366,30.3366,30.3231,30.3366,17300.0
2005-03-10 14:30:00,44.85,44.89,44.82,44.83,46600.0,30.3366,30.3637,30.3163,30.3231,46600.0
2005-03-10 14:35:00,44.84,44.84,44.8,44.82,46000.0,30.3299,30.3299,30.3028,30.3163,46000.0
2005-03-10 14:40:00,44.81,44.84,44.79,44.82,23500.0,30.3096,30.3299,30.296,30.3163,23500.0
2005-03-10 14:45:00,44.81,44.87,44.81,44.84,112900.0,30.3096,30.3501,30.3096,30.3299,112900.0
2005-03-10 14:50:00,44.84,44.86,44.8,44.81,26900.0,30.3299,30.3434,30.3028,30.3096,26900.0
2005-03-10 14:55:00,44.82,44.86,44.81,44.82,30900.0,30.3163,30.3434,30.3096,30.3163,30900.0
2005-03-10 15:00:00,44.82,44.83,44.79,44.8,41400.0,30.3163,30.3231,30.296,30.3028,41400.0
2005-03-10 15:05:00,44.8,44.8,44.68,44.69,47400.0,30.3028,30.3028,30.2216,30.2284,47400.0
2005-03-10 15:10:00,44.7,44.71,44.68,44.68,48500.0,30.2352,30.2419,30.2216,30.2216,48500.0
2005-03-10 15:15:00,44.69,44.7,44.66,44.68,85500.0,30.2284,30.2352,30.2081,30.2216,85500.0
2005-03-10 15:20:00,44.69,44.69,44.64,44.64,54300.0,30.2284,30.2284,30.1946,30.1946,54300.0
2005-03-10 15:25:00,44.65,44.69,44.59,44.69,81000.0,30.2013,30.2284,30.1608,30.2284,81000.0
2005-03-10 15:30:00,44.7,44.81,44.69,44.81,121500.0,30.2352,30.3096,30.2284,30.3096,121500.0
2005-03-10 15:35:00,44.8,44.82,44.73,44.73,80300.0,30.3028,30.3163,30.2555,30.2555,80300.0
2005-03-10 15:40:00,44.73,44.74,44.64,44.64,68700.0,30.2555,30.2622,30.1946,30.1946,68700.0
2005-03-10 15:45:00,44.65,44.74,44.63,44.73,50600.0,30.2013,30.2622,30.1878,30.2555,50600.0
2005-03-10 15:50:00,44.74,44.8,44.74,44.76,78800.0,30.2622,30.3028,30.2622,30.2757,78800.0
2005-03-10 15:55:00,44.76,44.87,44.75,44.75,174700.0,30.2757,30.3501,30.269,30.269,174700.0
2005-03-11 09:30:00,44.92,44.94,44.68,44.87,88700.0,30.384,30.3975,30.2216,30.3501,88700.0
2005-03-11 09:35:00,44.87,44.87,44.73,44.75,24900.0,30.3501,30.3501,30.2555,30.269,24900.0
2005-03-11 09:40:00,44.75,44.88,44.75,44.88,29900.0,30.269,30.3569,30.269,30.3569,29900.0
2005-03-11 09:45:00,44.88,44.92,44.83,44.91,34300.0,30.3569,30.384,30.3231,30.3772,34300.0
2005-03-11 09:50:00,44.92,45.06,44.89,45.06,32900.0,30.384,30.4787,30.3637,30.4787,32900.0
2005-03-11 09:55:00,45.05,45.1,45.03,45.07,40000.0,30.4719,30.5057,30.4584,30.4854,40000.0
2005-03-11 10:00:00,45.05,45.1,45.04,45.09,42300.0,30.4719,30.5057,30.4651,30.499,42300.0
2005-03-11 10:05:00,45.1,45.1,45.05,45.05,29500.0,30.5057,30.5057,30.4719,30.4719,29500.0
2005-03-11 10:10:00,45.05,45.08,45.04,45.04,25400.0,30.4719,30.4922,30.4651,30.4651,25400.0
2005-03-11 10:15:00,45.04,45.05,44.99,45.02,31600.0,30.4651,30.4719,30.4313,30.4516,31600.0
2005-03-11 10:20:00,45.02,45.1,45.01,45.09,23400.0,30.4516,30.5057,30.4448,30.499,23400.0
2005-03-11 10:25:00,45.1,45.16,45.1,45.16,39800.0,30.5057,30.5463,30.5057,30.5463,39800.0
2005-03-11 10:30:00,45.16,45.16,45.14,45.16,50400.0,30.5463,30.5463,30.5328,30.5463,50400.0
2005-03-11 10:35:00,45.16,45.22,45.15,45.21,29800.0,30.5463,30.5869,30.5395,30.5801,29800.0
2005-03-11 10:40:00,45.21,45.28,45.21,45.28,33800.0,30.5801,30.6275,30.5801,30.6275,33800.0
2005-03-11 10:45:00,45.28,45.35,45.26,45.28,55700.0,30.6275,30.6748,30.6139,30.6275,55700.0
2005-03-11 10:50:00,45.27,45.28,45.17,45.19,59800.0,30.6207,30.6275,30.5531,30.5666,59800.0
2005-03-11 10:55:00,45.18,45.18,45.06,45.09,52300.0,30.5598,30.5598,30.4787,30.499,52300.0
2005-03-11 11:00:00,45.09,45.11,45.04,45.05,49000.0,30.499,30.5125,30.4651,30.4719,49000.0
2005-03-11 11:05:00,45.05,45.22,45.02,45.14,76000.0,30.4719,30.5869,30.4516,30.5328,76000.0
2005-03-11 11:10:00,45.17,45.17,45.11,45.12,22400.0,30.5531,30.5531,30.5125,30.5192,22400.0
2005-03-11 11:15:00,45.11,45.27,45.1,45.25,28900.0,30.5125,30.6207,30.5057,30.6072,28900.0
2005-03-11 11:20:00,45.25,45.27,45.2,45.21,26300.0,30.6072,30.6207,30.5734,30.5801,26300.0
2005-03-11 11:25:00,45.21,45.25,45.2,45.24,31600.0,30.5801,30.6072,30.5734,30.6004,31600.0
2005-03-11 11:30:00,45.25,45.27,45.23,45.24,32000.0,30.6072,30.6207,30.5937,30.6004,32000.0
2005-03-11 11:35:00,45.25,45.27,45.24,45.25,34500.0,30.6072,30.6207,30.6004,30.6072,34500.0
2005-03-11 11:40:00,45.26,45.29,45.24,45.28,37400.0,30.6139,30.6342,30.6004,30.6275,37400.0
2005-03-11 11:45:00,45.29,45.3,45.26,45.26,14700.0,30.6342,30.641,30.6139,30.6139,14700.0
2005-03-11 11:50:00,45.27,45.27,45.21,45.22,18600.0,30.6207,30.6207,30.5801,30.5869,18600.0
2005-03-11 11:55:00,45.23,45.25,45.21,45.22,12100.0,30.5937,30.6072,30.5801,30.5869,12100.0
2005-03-11 12:00:00,45.22,45.23,45.1,45.1,35400.0,30.5869,30.5937,30.5057,30.5057,35400.0
2005-03-11 12:05:00,45.09,45.16,45.09,45.16,23700.0,30.499,30.5463,30.499,30.5463,23700.0
2005-03-11 12:10:00,45.16,45.17,45.12,45.15,15400.0,30.5463,30.5531,30.5192,30.5395,15400.0
2005-03-11 12:15:00,45.15,45.19,45.14,45.15,13000.0,30.5395,30.5666,30.5328,30.5395,13000.0
2005-03-11 12:20:00,45.14,45.19,45.13,45.17,9900.0,30.5328,30.5666,30.526,30.5531,9900.0
2005-03-11 12:25:00,45.16,45.16,45.14,45.15,12800.0,30.5463,30.5463,30.5328,30.5395,12800.0
2005-03-11 12:30:00,45.17,45.18,45.15,45.17,8000.0,30.5531,30.5598,30.5395,30.5531,8000.0
2005-03-11 12:35:00,45.16,45.17,45.13,45.13,17400.0,30.5463,30.5531,30.526,30.526,17400.0
2005-03-11 12:40:00,45.14,45.15,45.13,45.14,8200.0,30.5328,30.5395,30.526,30.5328,8200.0
2005-03-11 12:45:00,45.14,45.16,45.13,45.16,11600.0,30.5328,30.5463,30.526,30.5463,11600.0
2005-03-11 12:50:00,45.15,45.16,45.15,45.15,10500.0,30.5395,30.5463,30.5395,30.5395,10500.0
2005-03-11 12:55:00,45.16,45.17,45.13,45.17,20400.0,30.5463,30.5531,30.526,30.5531,20400.0
2005-03-11 13:00:00,45.19,45.22,45.19,45.21,11900.0,30.5666,30.5869,30.5666,30.5801,11900.0
2005-03-11 13:05:00,45.22,45.24,45.21,45.23,11300.0,30.5869,30.6004,30.5801,30.5937,11300.0
2005-03-11 13:10:00,45.23,45.23,45.22,45.23,6500.0,30.5937,30.5937,30.5869,30.5937,6500.0
2005-03-11 13:15:00,45.22,45.23,45.17,45.17,20600.0,30.5869,30.5937,30.5531,30.5531,20600.0
2005-03-11 13:20:00,45.18,45.19,45.14,45.14,16800.0,30.5598,30.5666,30.5328,30.5328,16800.0
2005-03-11 13:25:00,45.13,45.15,45.13,45.14,8300.0,30.526,30.5395,30.526,30.5328,8300.0
2005-03-11 13:30:00,45.15,45.16,45.13,45.16,20400.0,30.5395,30.5463,30.526,30.5463,20400.0
2005-03-11 13:35:00,45.16,45.17,45.13,45.15,33700.0,30.5463,30.5531,30.526,30.5395,33700.0
2005-03-11 13:40:00,45.14,45.15,44.89,44.9,25300.0,30.5328,30.5395,30.3637,30.3704,25300.0
2005-03-11 13:45:00,44.92,44.97,44.87,44.92,41300.0,30.384,30.4178,30.3501,30.384,41300.0
2005-03-11 13:50:00,44.93,45.12,44.9,44.97,71800.0,30.3907,30.5192,30.3704,30.4178,71800.0
2005-03-11 13:55:00,44.97,44.99,44.84,44.85,28400.0,30.4178,30.4313,30.3299,30.3366,28400.0
2005-03-11 14:00:00,44.85,44.94,44.85,44.93,34200.0,30.3366,30.3975,30.3366,30.3907,34200.0
2005-03-11 14:05:00,44.94,44.95,44.92,44.94,14100.0,30.3975,30.4043,30.384,30.3975,14100.0
2005-03-11 14:10:00,44.95,44.97,44.95,44.96,6200.0,30.4043,30.4178,30.4043,30.411,6200.0
2005-03-11 14:15:00,44.95,45.0,44.95,44.95,9900.0,30.4043,30.4381,30.4043,30.4043,9900.0
2005-03-11 14:20:00,44.96,44.96,44.93,44.94,13200.0,30.411,30.411,30.3907,30.3975,13200.0
2005-03-11 14:25:00,44.95,44.95,44.93,44.94,7300.0,30.4043,30.4043,30.3907,30.3975,7300.0
2005-03-11 14:30:00,44.94,44.95,44.93,44.95,11200.0,30.3975,30.4043,30.3907,30.4043,11200.0
2005-03-11 14:35:00,44.95,44.95,44.92,44.93,23300.0,30.4043,30.4043,30.384,30.3907,23300.0
2005-03-11 14:40:00,44.94,44.94,44.91,44.91,25100.0,30.3975,30.3975,30.3772,30.3772,25100.0
2005-03-11 14:45:00,44.93,44.96,44.92,44.94,24200.0,30.3907,30.411,30.384,30.3975,24200.0
2005-03-11 14:50:00,44.96,45.03,44.91,44.91,33700.0,30.411,30.4584,30.3772,30.3772,33700.0
2005-03-11 14:55:00,44.91,45.01,44.91,44.99,14600.0,30.3772,30.4448,30.3772,30.4313,14600.0
2005-03-11 15:00:00,45.0,45.02,44.91,44.92,61700.0,30.4381,30.4516,30.3772,30.384,61700.0
2005-03-11 15:05:00,44.93,44.98,44.92,44.94,29500.0,30.3907,30.4246,30.384,30.3975,29500.0
2005-03-11 15:10:00,44.94,44.99,44.94,44.94,26500.0,30.3975,30.4313,30.3975,30.3975,26500.0
2005-03-11 15:15:00,44.94,44.96,44.93,44.93,17700.0,30.3975,30.411,30.3907,30.3907,17700.0
2005-03-11 15:20:00,44.94,44.97,44.93,44.96,28200.0,30.3975,30.4178,30.3907,30.411,28200.0
2005-03-11 15:25:00,44.96,44.96,44.94,44.94,33500.0,30.411,30.411,30.3975,30.3975,33500.0
2005-03-11 15:30:00,44.95,44.96,44.91,44.91,48800.0,30.4043,30.411,30.3772,30.3772,48800.0
2005-03-11 15:35:00,44.92,44.97,44.91,44.94,29500.0,30.384,30.4178,30.3772,30.3975,29500.0
2005-03-11 15:40:00,44.96,44.98,44.91,44.97,21100.0,30.411,30.4246,30.3772,30.4178,21100.0
2005-03-11 15:45:00,44.96,45.06,44.95,45.02,67200.0,30.411,30.4787,30.4043,30.4516,67200.0
2005-03-11 15:50:00,45.02,45.03,45.0,45.01,50200.0,30.4516,30.4584,30.4381,30.4448,50200.0
2005-03-11 15:55:00,45.02,45.18,44.9,45.08,159200.0,30.4516,30.5598,30.3704,30.4922,159200.0
2005-03-14 09:30:00,44.94,45.25,44.84,45.18,94900.0,30.3975,30.6072,30.3299,30.5598,94900.0
2005-03-14 09:35:00,45.16,45.17,45.09,45.11,29300.0,30.5463,30.5531,30.499,30.5125,29300.0
2005-03-14 09:40:00,45.08,45.12,44.92,44.93,36800.0,30.4922,30.5192,30.384,30.3907,36800.0
2005-03-14 09:45:00,44.92,45.04,44.9,45.0,33200.0,30.384,30.4651,30.3704,30.4381,33200.0
2005-03-14 09:50:00,44.99,45.12,44.99,45.08,53500.0,30.4313,30.5192,30.4313,30.4922,53500.0
2005-03-14 09:55:00,45.08,45.1,44.99,45.01,40700.0,30.4922,30.5057,30.4313,30.4448,40700.0
2005-03-14 10:00:00,45.01,45.03,44.97,44.98,25300.0,30.4448,30.4584,30.4178,30.4246,25300.0
2005-03-14 10:05:00,44.98,44.99,44.96,44.98,11200.0,30.4246,30.4313,30.411,30.4246,11200.0
2005-03-14 10:10:00,44.98,44.98,44.95,44.96,12900.0,30.4246,30.4246,30.4043,30.411,12900.0
2005-03-14 10:15:00,44.97,44.99,44.95,44.98,16400.0,30.4178,30.4313,30.4043,30.4246,16400.0
2005-03-14 10:20:00,44.99,45.01,44.95,44.97,28300.0,30.4313,30.4448,30.4043,30.4178,28300.0
2005-03-14 10:25:00,44.96,45.04,44.95,45.02,60100.0,30.411,30.4651,30.4043,30.4516,60100.0
2005-03-14 10:30:00,45.01,45.04,45.0,45.01,75600.0,30.4448,30.4651,30.4381,30.4448,75600.0
2005-03-14 10:35:00,45.0,45.0,44.97,44.99,22500.0,30.4381,30.4381,30.4178,30.4313,22500.0
2005-03-14 10:40:00,44.99,45.0,44.96,44.99,39900.0,30.4313,30.4381,30.411,30.4313,39900.0
2005-03-14 10:45:00,45.0,45.08,44.96,45.06,25200.0,30.4381,30.4922,30.411,30.4787,25200.0
2005-03-14 10:50:00,45.03,45.05,45.03,45.05,11700.0,30.4584,30.4719,30.4584,30.4719,11700.0
2005-03-14 10:55:00,45.04,45.11,45.04,45.09,15000.0,30.4651,30.5125,30.4651,30.499,15000.0
2005-03-14 11:00:00,45.09,45.16,45.08,45.15,18300.0,30.499,30.5463,30.4922,30.5395,18300.0
2005-03-14 11:05:00,45.15,45.24,45.13,45.23,57000.0,30.5395,30.6004,30.526,30.5937,57000.0
2005-03-14 11:10:00,45.24,45.25,45.2,45.24,30600.0,30.6004,30.6072,30.5734,30.6004,30600.0
2005-03-14 11:15:00,45.24,45.24,45.21,45.23,30800.0,30.6004,30.6004,30.5801,30.5937,30800.0
2005-03-14 11:20:00,45.23,45.23,45.21,45.21,10100.0,30.5937,30.5937,30.5801,30.5801,10100.0
2005-03-14 11:25:00,45.21,45.25,45.21,45.23,21400.0,30.5801,30.6072,30.5801,30.5937,21400.0
2005-03-14 11:30:00,45.24,45.24,45.18,45.2,33100.0,30.6004,30.6004,30.5598,30.5734,33100.0
2005-03-14 11:35:00,45.2,45.21,45.18,45.2,40100.0,30.5734,30.5801,30.5598,30.5734,40100.0
2005-03-14 11:40:00,45.2,45.24,45.18,45.21,27100.0,30.5734,30.6004,30.5598,30.5801,27100.0
2005-03-14 11:45:00,45.21,45.22,45.2,45.21,11300.0,30.5801,30.5869,30.5734,30.5801,11300.0
2005-03-14 11:50:00,45.21,45.23,45.19,45.23,42100.0,30.5801,30.5937,30.5666,30.5937,42100.0
2005-03-14 11:55:00,45.22,45.26,45.21,45.25,17600.0,30.5869,30.6139,30.5801,30.6072,17600.0
2005-03-14 12:00:00,45.24,45.29,45.24,45.28,19000.0,30.6004,30.6342,30.6004,30.6275,19000.0
2005-03-14 12:05:00,45.28,45.29,45.28,45.29,18000.0,30.6275,30.6342,30.6275,30.6342,18000.0
2005-03-14 12:10:00,45.29,45.33,45.29,45.3,25900.0,30.6342,30.6613,30.6342,30.641,25900.0
2005-03-14 12:15:00,45.29,45.3,45.28,45.28,19200.0,30.6342,30.641,30.6275,30.6275,19200.0
2005-03-14 12:20:00,45.29,45.29,45.26,45.26,6800.0,30.6342,30.6342,30.6139,30.6139,6800.0
2005-03-14 12:25:00,45.27,45.28,45.25,45.25,17400.0,30.6207,30.6275,30.6072,30.6072,17400.0
2005-03-14 12:30:00,45.25,45.26,45.23,45.26,18900.0,30.6072,30.6139,30.5937,30.6139,18900.0
2005-03-14 12:35:00,45.26,45.27,45.21,45.23,16800.0,30.6139,30.6207,30.5801,30.5937,16800.0
2005-03-14 12:40:00,45.23,45.28,45.23,45.28,29900.0,30.5937,30.6275,30.5937,30.6275,29900.0
2005-03-14 12:45:00,45.27,45.31,45.26,45.31,21100.0,30.6207,30.6478,30.6139,30.6478,21100.0
2005-03-14 12:50:00,45.32,45.35,45.31,45.35,10400.0,30.6545,30.6748,30.6478,30.6748,10400.0
2005-03-14 12:55:00,45.35,45.46,45.34,45.39,41800.0,30.6748,30.7492,30.6681,30.7019,41800.0
2005-03-14 13:00:00,45.41,45.41,45.35,45.36,37300.0,30.7154,30.7154,30.6748,30.6816,37300.0
2005-03-14 13:05:00,45.36,45.38,45.36,45.37,12200.0,30.6816,30.6951,30.6816,30.6883,12200.0
2005-03-14 13:10:00,45.37,45.4,45.37,45.38,16200.0,30.6883,30.7086,30.6883,30.6951,16200.0
2005-03-14 13:15:00,45.39,45.44,45.38,45.39,29700.0,30.7019,30.7357,30.6951,30.7019,29700.0
2005-03-14 13:20:00,45.39,45.39,45.38,45.38,14300.0,30.7019,30.7019,30.6951,30.6951,14300.0
2005-03-14 13:25:00,45.38,45.39,45.31,45.31,37400.0,30.6951,30.7019,30.6478,30.6478,37400.0
2005-03-14 13:30:00,45.31,45.31,45.23,45.24,34500.0,30.6478,30.6478,30.5937,30.6004,34500.0
2005-03-14 13:35:00,45.24,45.31,45.23,45.3,25000.0,30.6004,30.6478,30.5937,30.641,25000.0
2005-03-14 13:40:00,45.29,45.33,45.27,45.33,22500.0,30.6342,30.6613,30.6207,30.6613,22500.0
2005-03-14 13:45:00,45.32,45.32,45.28,45.28,11600.0,30.6545,30.6545,30.6275,30.6275,11600.0
2005-03-14 13:50:00,45.29,45.29,45.27,45.27,8600.0,30.6342,30.6342,30.6207,30.6207,8600.0
2005-03-14 13:55:00,45.27,45.35,45.25,45.34,39800.0,30.6207,30.6748,30.6072,30.6681,39800.0
2005-03-14 14:00:00,45.34,45.43,45.34,45.43,39100.0,30.6681,30.7289,30.6681,30.7289,39100.0
2005-03-14 14:05:00,45.41,45.45,45.39,45.42,20300.0,30.7154,30.7425,30.7019,30.7222,20300.0
2005-03-14 14:10:00,45.42,45.5,45.42,45.5,57000.0,30.7222,30.7763,30.7222,30.7763,57000.0
2005-03-14 14:15:00,45.49,45.51,45.47,45.51,17300.0,30.7695,30.783,30.756,30.783,17300.0
2005-03-14 14:20:00,45.51,45.52,45.47,45.47,14300.0,30.783,30.7898,30.756,30.756,14300.0
2005-03-14 14:25:00,45.47,45.55,45.47,45.54,47700.0,30.756,30.8101,30.756,30.8033,47700.0
2005-03-14 14:30:00,45.52,45.56,45.5,45.51,33700.0,30.7898,30.8169,30.7763,30.783,33700.0
2005-03-14 14:35:00,45.51,45.53,45.51,45.52,20700.0,30.783,30.7966,30.783,30.7898,20700.0
2005-03-14 14:40:00,45.52,45.59,45.52,45.57,49700.0,30.7898,30.8372,30.7898,30.8236,49700.0
2005-03-14 14:45:00,45.57,45.58,45.54,45.55,33200.0,30.8236,30.8304,30.8033,30.8101,33200.0
2005-03-14 14:50:00,45.55,45.6,45.53,45.54,46400.0,30.8101,30.8439,30.7966,30.8033,46400.0
2005-03-14 14:55:00,45.54,45.65,45.53,45.65,77800.0,30.8033,30.8777,30.7966,30.8777,77800.0
2005-03-14 15:00:00,45.66,45.71,45.64,45.67,45800.0,30.8845,30.9183,30.871,30.8913,45800.0
2005-03-14 15:05:00,45.67,45.68,45.66,45.66,20800.0,30.8913,30.898,30.8845,30.8845,20800.0
2005-03-14 15:10:00,45.67,45.69,45.66,45.68,63800.0,30.8913,30.9048,30.8845,30.898,63800.0
2005-03-14 15:15:00,45.67,45.71,45.67,45.68,60600.0,30.8913,30.9183,30.8913,30.898,60600.0
2005-03-14 15:20:00,45.68,45.68,45.67,45.68,31700.0,30.898,30.898,30.8913,30.898,31700.0
2005-03-14 15:25:00,45.68,45.68,45.67,45.68,33100.0,30.898,30.898,30.8913,30.898,33100.0
2005-03-14 15:30:00,45.67,45.69,45.67,45.67,44300.0,30.8913,30.9048,30.8913,30.8913,44300.0
2005-03-14 15:35:00,45.67,45.68,45.61,45.61,39900.0,30.8913,30.898,30.8507,30.8507,39900.0
2005-03-14 15:40:00,45.61,45.62,45.53,45.53,34400.0,30.8507,30.8574,30.7966,30.7966,34400.0
2005-03-14 15:45:00,45.53,45.53,45.5,45.52,37100.0,30.7966,30.7966,30.7763,30.7898,37100.0
2005-03-14 15:50:00,45.52,45.54,45.48,45.49,102600.0,30.7898,30.8033,30.7628,30.7695,102600.0
2005-03-14 15:55:00,45.49,45.67,45.48,45.67,95900.0,30.7695,30.8913,30.7628,30.8913,95900.0
2005-03-15 09:30:00,45.72,45.74,45.4,45.57,62500.0,30.9251,30.9386,30.7086,30.8236,62500.0
2005-03-15 09:35:00,45.57,45.58,45.48,45.53,21400.0,30.8236,30.8304,30.7628,30.7966,21400.0
2005-03-15 09:40:00,45.51,45.57,45.5,45.51,20200.0,30.783,30.8236,30.7763,30.783,20200.0
2005-03-15 09:45:00,45.5,45.57,45.5,45.54,11600.0,30.7763,30.8236,30.7763,30.8033,11600.0
2005-03-15 09:50:00,45.54,45.57,45.54,45.56,22000.0,30.8033,30.8236,30.8033,30.8169,22000.0
2005-03-15 09:55:00,45.55,45.59,45.55,45.56,20500.0,30.8101,30.8372,30.8101,30.8169,20500.0
2005-03-15 10:00:00,45.56,45.56,45.52,45.54,30600.0,30.8169,30.8169,30.7898,30.8033,30600.0
2005-03-15 10:05:00,45.54,45.58,45.52,45.54,18400.0,30.8033,30.8304,30.7898,30.8033,18400.0
2005-03-15 10:10:00,45.55,45.55,45.51,45.53,27100.0,30.8101,30.8101,30.783,30.7966,27100.0
2005-03-15 10:15:00,45.52,45.53,45.47,45.51,25400.0,30.7898,30.7966,30.756,30.783,25400.0
2005-03-15 10:20:00,45.52,45.54,45.49,45.5,12700.0,30.7898,30.8033,30.7695,30.7763,12700.0
2005-03-15 10:25:00,45.53,45.55,45.51,45.53,16700.0,30.7966,30.8101,30.783,30.7966,16700.0
2005-03-15 10:30:00,45.52,45.53,45.49,45.5,16800.0,30.7898,30.7966,30.7695,30.7763,16800.0
2005-03-15 10:35:00,45.5,45.55,45.5,45.55,11300.0,30.7763,30.8101,30.7763,30.8101,11300.0
2005-03-15 10:40:00,45.54,45.59,45.54,45.57,9800.0,30.8033,30.8372,30.8033,30.8236,9800.0
2005-03-15 10:45:00,45.56,45.63,45.56,45.63,12200.0,30.8169,30.8642,30.8169,30.8642,12200.0
2005-03-15 10:50:00,45.61,45.63,45.61,45.63,22500.0,30.8507,30.8642,30.8507,30.8642,22500.0
2005-03-15 10:55:00,45.63,45.69,45.62,45.69,21200.0,30.8642,30.9048,30.8574,30.9048,21200.0
2005-03-15 11:00:00,45.68,45.69,45.67,45.68,14400.0,30.898,30.9048,30.8913,30.898,14400.0
2005-03-15 11:05:00,45.68,45.72,45.67,45.71,22100.0,30.898,30.9251,30.8913,30.9183,22100.0
2005-03-15 11:10:00,45.7,45.74,45.68,45.74,35300.0,30.9116,30.9386,30.898,30.9386,35300.0
2005-03-15 11:15:00,45.75,45.76,45.72,45.74,16000.0,30.9454,30.9521,30.9251,30.9386,16000.0
2005-03-15 11:20:00,45.74,45.76,45.72,45.73,33800.0,30.9386,30.9521,30.9251,30.9319,33800.0
2005-03-15 11:25:00,45.73,45.73,45.7,45.71,23300.0,30.9319,30.9319,30.9116,30.9183,23300.0
2005-03-15 11:30:00,45.71,45.72,45.7,45.71,17100.0,30.9183,30.9251,30.9116,30.9183,17100.0
2005-03-15 11:35:00,45.7,45.72,45.66,45.66,32900.0,30.9116,30.9251,30.8845,30.8845,32900.0
2005-03-15 11:40:00,45.66,45.68,45.57,45.58,33100.0,30.8845,30.898,30.8236,30.8304,33100.0
2005-03-15 11:45:00,45.58,45.58,45.5,45.53,10500.0,30.8304,30.8304,30.7763,30.7966,10500.0
2005-03-15 11:50:00,45.51,45.6,45.48,45.55,14000.0,30.783,30.8439,30.7628,30.8101,14000.0
2005-03-15 11:55:00,45.56,45.56,45.48,45.48,10800.0,30.8169,30.8169,30.7628,30.7628,10800.0
2005-03-15 12:00:00,45.48,45.49,45.4,45.46,14300.0,30.7628,30.7695,30.7086,30.7492,14300.0
2005-03-15 12:05:00,45.44,45.46,45.43,45.45,6200.0,30.7357,30.7492,30.7289,30.7425,6200.0
2005-03-15 12:10:00,45.43,45.45,45.4,45.42,15100.0,30.7289,30.7425,30.7086,30.7222,15100.0
2005-03-15 12:15:00,45.5,45.5,45.42,45.43,11200.0,30.7763,30.7763,30.7222,30.7289,11200.0
2005-03-15 12:20:00,45.42,45.43,45.42,45.43,8800.0,30.7222,30.7289,30.7222,30.7289,8800.0
2005-03-15 12:25:00,45.43,45.45,45.42,45.42,10900.0,30.7289,30.7425,30.7222,30.7222,10900.0
2005-03-15 12:30:00,45.42,45.43,45.39,45.41,12800.0,30.7222,30.7289,30.7019,30.7154,12800.0
2005-03-15 12:35:00,45.4,45.46,45.39,45.41,16100.0,30.7086,30.7492,30.7019,30.7154,16100.0
2005-03-15 12:40:00,45.41,45.41,45.4,45.4,6200.0,30.7154,30.7154,30.7086,30.7086,6200.0
2005-03-15 12:45:00,45.4,45.4,45.37,45.39,8800.0,30.7086,30.7086,30.6883,30.7019,8800.0
2005-03-15 12:50:00,45.39,45.4,45.38,45.38,11900.0,30.7019,30.7086,30.6951,30.6951,11900.0
2005-03-15 12:55:00,45.38,45.43,45.35,45.43,24100.0,30.6951,30.7289,30.6748,30.7289,24100.0
2005-03-15 13:00:00,45.42,45.43,45.4,45.43,8500.0,30.7222,30.7289,30.7086,30.7289,8500.0
2005-03-15 13:05:00,45.45,45.47,45.42,45.42,16300.0,30.7425,30.756,30.7222,30.7222,16300.0
2005-03-15 13:10:00,45.42,45.42,45.38,45.4,14800.0,30.7222,30.7222,30.6951,30.7086,14800.0
2005-03-15 13:15:00,45.39,45.4,45.38,45.38,8200.0,30.7019,30.7086,30.6951,30.6951,8200.0
2005-03-15 13:20:00,45.38,45.38,45.31,45.31,12700.0,30.6951,30.6951,30.6478,30.6478,12700.0
2005-03-15 13:25:00,45.3,45.31,45.27,45.28,12500.0,30.641,30.6478,30.6207,30.6275,12500.0
2005-03-15 13:30:00,45.28,45.3,45.26,45.27,14400.0,30.6275,30.641,30.6139,30.6207,14400.0
2005-03-15 13:35:00,45.27,45.31,45.23,45.23,31300.0,30.6207,30.6478,30.5937,30.5937,31300.0
2005-03-15 13:40:00,45.23,45.23,45.15,45.16,40300.0,30.5937,30.5937,30.5395,30.5463,40300.0
2005-03-15 13:45:00,45.15,45.16,45.12,45.15,58500.0,30.5395,30.5463,30.5192,30.5395,58500.0
2005-03-15 13:50:00,45.15,45.17,45.12,45.12,10500.0,30.5395,30.5531,30.5192,30.5192,10500.0
2005-03-15 13:55:00,45.12,45.13,45.07,45.1,40700.0,30.5192,30.526,30.4854,30.5057,40700.0
2005-03-15 14:00:00,45.1,45.16,45.1,45.15,14100.0,30.5057,30.5463,30.5057,30.5395,14100.0
2005-03-15 14:05:00,45.15,45.16,45.09,45.1,59200.0,30.5395,30.5463,30.499,30.5057,59200.0
2005-03-15 14:10:00,45.1,45.16,45.09,45.16,71000.0,30.5057,30.5463,30.499,30.5463,71000.0
2005-03-15 14:15:00,45.17,45.19,45.15,45.15,49800.0,30.5531,30.5666,30.5395,30.5395,49800.0
2005-03-15 14:20:00,45.14,45.16,45.09,45.09,72800.0,30.5328,30.5463,30.499,30.499,72800.0
2005-03-15 14:25:00,45.1,45.15,45.09,45.13,11400.0,30.5057,30.5395,30.499,30.526,11400.0
2005-03-15 14:30:00,45.13,45.14,45.09,45.11,21600.0,30.526,30.5328,30.499,30.5125,21600.0
2005-03-15 14:35:00,45.11,45.11,45.07,45.08,48700.0,30.5125,30.5125,30.4854,30.4922,48700.0
2005-03-15 14:40:00,45.1,45.12,45.06,45.06,28900.0,30.5057,30.5192,30.4787,30.4787,28900.0
2005-03-15 14:45:00,45.06,45.12,45.04,45.12,61100.0,30.4787,30.5192,30.4651,30.5192,61100.0
2005-03-15 14:50:00,45.08,45.11,45.07,45.11,47100.0,30.4922,30.5125,30.4854,30.5125,47100.0
2005-03-15 14:55:00,45.1,45.16,45.1,45.16,53600.0,30.5057,30.5463,30.5057,30.5463,53600.0
2005-03-15 15:00:00,45.15,45.22,45.15,45.21,62200.0,30.5395,30.5869,30.5395,30.5801,62200.0
2005-03-15 15:05:00,45.21,45.24,45.19,45.24,55700.0,30.5801,30.6004,30.5666,30.6004,55700.0
2005-03-15 15:10:00,45.24,45.26,45.2,45.26,31200.0,30.6004,30.6139,30.5734,30.6139,31200.0
2005-03-15 15:15:00,45.26,45.27,45.22,45.22,121400.0,30.6139,30.6207,30.5869,30.5869,121400.0
2005-03-15 15:20:00,45.22,45.24,45.21,45.22,97200.0,30.5869,30.6004,30.5801,30.5869,97200.0
2005-03-15 15:25:00,45.22,45.26,45.22,45.25,20600.0,30.5869,30.6139,30.5869,30.6072,20600.0
2005-03-15 15:30:00,45.25,45.28,45.24,45.27,89000.0,30.6072,30.6275,30.6004,30.6207,89000.0
2005-03-15 15:35:00,45.26,45.28,45.24,45.25,137000.0,30.6139,30.6275,30.6004,30.6072,137000.0
2005-03-15 15:40:00,45.25,45.26,45.22,45.24,74700.0,30.6072,30.6139,30.5869,30.6004,74700.0
2005-03-15 15:45:00,45.24,45.26,45.23,45.24,45000.0,30.6004,30.6139,30.5937,30.6004,45000.0
2005-03-15 15:50:00,45.23,45.29,45.21,45.25,110200.0,30.5937,30.6342,30.5801,30.6072,110200.0
2005-03-15 15:55:00,45.25,45.28,45.19,45.23,294900.0,30.6072,30.6275,30.5666,30.5937,294900.0
2005-03-16 09:30:00,45.01,45.15,44.88,45.0,128800.0,30.4448,30.5395,30.3569,30.4381,128800.0
2005-03-16 09:35:00,44.96,45.0,44.85,44.89,105500.0,30.411,30.4381,30.3366,30.3637,105500.0
2005-03-16 09:40:00,44.9,44.97,44.84,44.86,88600.0,30.3704,30.4178,30.3299,30.3434,88600.0
2005-03-16 09:45:00,44.86,44.94,44.81,44.84,50300.0,30.3434,30.3975,30.3096,30.3299,50300.0
2005-03-16 09:50:00,44.84,44.85,44.67,44.67,55300.0,30.3299,30.3366,30.2149,30.2149,55300.0
2005-03-16 09:55:00,44.67,44.77,44.55,44.68,121600.0,30.2149,30.2825,30.1337,30.2216,121600.0
2005-03-16 10:00:00,44.72,44.85,44.69,44.85,28800.0,30.2487,30.3366,30.2284,30.3366,28800.0
2005-03-16 10:05:00,44.84,44.86,44.77,44.79,25400.0,30.3299,30.3434,30.2825,30.296,25400.0
2005-03-16 10:10:00,44.79,44.84,44.78,44.84,30300.0,30.296,30.3299,30.2893,30.3299,30300.0
2005-03-16 10:15:00,44.84,44.84,44.67,44.72,82500.0,30.3299,30.3299,30.2149,30.2487,82500.0
2005-03-16 10:20:00,44.72,44.72,44.6,44.72,53100.0,30.2487,30.2487,30.1675,30.2487,53100.0
2005-03-16 10:25:00,44.7,44.71,44.64,44.69,39800.0,30.2352,30.2419,30.1946,30.2284,39800.0
2005-03-16 10:30:00,44.69,44.7,44.63,44.64,103400.0,30.2284,30.2352,30.1878,30.1946,103400.0
2005-03-16 10:35:00,44.64,44.64,44.5,44.54,61600.0,30.1946,30.1946,30.0999,30.1269,61600.0
2005-03-16 10:40:00,44.53,44.65,44.5,44.52,61700.0,30.1202,30.2013,30.0999,30.1134,61700.0
2005-03-16 10:45:00,44.52,44.57,44.52,44.55,23200.0,30.1134,30.1472,30.1134,30.1337,23200.0
2005-03-16 10:50:00,44.55,44.55,44.53,44.53,9900.0,30.1337,30.1337,30.1202,30.1202,9900.0
2005-03-16 10:55:00,44.53,44.57,44.53,44.54,13400.0,30.1202,30.1472,30.1202,30.1269,13400.0
2005-03-16 11:00:00,44.54,44.57,44.48,44.55,30300.0,30.1269,30.1472,30.0864,30.1337,30300.0
2005-03-16 11:05:00,44.56,44.57,44.53,44.54,10600.0,30.1405,30.1472,30.1202,30.1269,10600.0
2005-03-16 11:10:00,44.55,44.56,44.52,44.56,16400.0,30.1337,30.1405,30.1134,30.1405,16400.0
2005-03-16 11:15:00,44.55,44.6,44.55,44.55,31000.0,30.1337,30.1675,30.1337,30.1337,31000.0
2005-03-16 11:20:00,44.55,44.6,44.54,44.55,27200.0,30.1337,30.1675,30.1269,30.1337,27200.0
2005-03-16 11:25:00,44.55,44.61,44.52,44.6,24200.0,30.1337,30.1743,30.1134,30.1675,24200.0
2005-03-16 11:30:00,44.59,44.61,44.58,44.6,16900.0,30.1608,30.1743,30.154,30.1675,16900.0
2005-03-16 11:35:00,44.61,44.62,44.55,44.56,16600.0,30.1743,30.181,30.1337,30.1405,16600.0
2005-03-16 11:40:00,44.56,44.6,44.55,44.56,18200.0,30.1405,30.1675,30.1337,30.1405,18200.0
2005-03-16 11:45:00,44.56,44.58,44.54,44.58,12200.0,30.1405,30.154,30.1269,30.154,12200.0
2005-03-16 11:50:00,44.57,44.6,44.57,44.59,14400.0,30.1472,30.1675,30.1472,30.1608,14400.0
2005-03-16 11:55:00,44.59,44.6,44.58,44.6,19900.0,30.1608,30.1675,30.154,30.1675,19900.0
2005-03-16 12:00:00,44.59,44.6,44.58,44.59,10000.0,30.1608,30.1675,30.154,30.1608,10000.0
2005-03-16 12:05:00,44.59,44.6,44.58,44.6,16600.0,30.1608,30.1675,30.154,30.1675,16600.0
2005-03-16 12:10:00,44.6,44.61,44.59,44.6,68600.0,30.1675,30.1743,30.1608,30.1675,68600.0
2005-03-16 12:15:00,44.6,44.67,44.6,44.64,19100.0,30.1675,30.2149,30.1675,30.1946,19100.0
2005-03-16 12:20:00,44.63,44.63,44.58,44.6,15600.0,30.1878,30.1878,30.154,30.1675,15600.0
2005-03-16 12:25:00,44.6,44.62,44.58,44.6,8800.0,30.1675,30.181,30.154,30.1675,8800.0
2005-03-16 12:30:00,44.6,44.61,44.58,44.61,18800.0,30.1675,30.1743,30.154,30.1743,18800.0
2005-03-16 12:35:00,44.61,44.62,44.6,44.6,12000.0,30.1743,30.181,30.1675,30.1675,12000.0
2005-03-16 12:40:00,44.6,44.61,44.6,44.6,11400.0,30.1675,30.1743,30.1675,30.1675,11400.0
2005-03-16 12:45:00,44.6,44.62,44.6,44.61,12700.0,30.1675,30.181,30.1675,30.1743,12700.0
2005-03-16 12:50:00,44.6,44.61,44.59,44.59,47600.0,30.1675,30.1743,30.1608,30.1608,47600.0
2005-03-16 12:55:00,44.59,44.62,44.59,44.6,34600.0,30.1608,30.181,30.1608,30.1675,34600.0
2005-03-16 13:00:00,44.6,44.7,44.59,44.69,62800.0,30.1675,30.2352,30.1608,30.2284,62800.0
2005-03-16 13:05:00,44.69,44.77,44.67,44.74,38800.0,30.2284,30.2825,30.2149,30.2622,38800.0
2005-03-16 13:10:00,44.74,44.74,44.7,44.7,14400.0,30.2622,30.2622,30.2352,30.2352,14400.0
2005-03-16 13:15:00,44.7,44.72,44.7,44.7,9100.0,30.2352,30.2487,30.2352,30.2352,9100.0
2005-03-16 13:20:00,44.71,44.75,44.7,44.72,11700.0,30.2419,30.269,30.2352,30.2487,11700.0
2005-03-16 13:25:00,44.74,44.81,44.73,44.74,20100.0,30.2622,30.3096,30.2555,30.2622,20100.0
2005-03-16 13:30:00,44.74,44.75,44.74,44.75,10100.0,30.2622,30.269,30.2622,30.269,10100.0
2005-03-16 13:35:00,44.75,44.75,44.7,44.7,11700.0,30.269,30.269,30.2352,30.2352,11700.0
2005-03-16 13:40:00,44.7,44.71,44.7,44.71,17000.0,30.2352,30.2419,30.2352,30.2419,17000.0
2005-03-16 13:45:00,44.71,44.72,44.71,44.71,14500.0,30.2419,30.2487,30.2419,30.2419,14500.0
2005-03-16 13:50:00,44.71,44.71,44.69,44.7,20400.0,30.2419,30.2419,30.2284,30.2352,20400.0
2005-03-16 13:55:00,44.7,44.71,44.7,44.7,26000.0,30.2352,30.2419,30.2352,30.2352,26000.0
2005-03-16 14:00:00,44.71,44.72,44.6,44.62,41300.0,30.2419,30.2487,30.1675,30.181,41300.0
2005-03-16 14:05:00,44.62,44.67,44.61,44.66,19900.0,30.181,30.2149,30.1743,30.2081,19900.0
2005-03-16 14:10:00,44.66,44.66,44.64,44.65,12400.0,30.2081,30.2081,30.1946,30.2013,12400.0
2005-03-16 14:15:00,44.66,44.66,44.62,44.65,18200.0,30.2081,30.2081,30.181,30.2013,18200.0
2005-03-16 14:20:00,44.65,44.66,44.62,44.62,11900.0,30.2013,30.2081,30.181,30.181,11900.0
2005-03-16 14:25:00,44.62,44.65,44.62,44.64,16300.0,30.181,30.2013,30.181,30.1946,16300.0
2005-03-16 14:30:00,44.64,44.65,44.61,44.63,20000.0,30.1946,30.2013,30.1743,30.1878,20000.0
2005-03-16 14:35:00,44.63,44.65,44.61,44.62,30200.0,30.1878,30.2013,30.1743,30.181,30200.0
2005-03-16 14:40:00,44.62,44.68,44.61,44.64,22600.0,30.181,30.2216,30.1743,30.1946,22600.0
2005-03-16 14:45:00,44.64,44.68,44.62,44.65,18900.0,30.1946,30.2216,30.181,30.2013,18900.0
2005-03-16 14:50:00,44.64,44.68,44.63,44.66,17500.0,30.1946,30.2216,30.1878,30.2081,17500.0
2005-03-16 14:55:00,44.64,44.66,44.61,44.64,21300.0,30.1946,30.2081,30.1743,30.1946,21300.0
2005-03-16 15:00:00,44.64,44.65,44.63,44.64,10900.0,30.1946,30.2013,30.1878,30.1946,10900.0
2005-03-16 15:05:00,44.62,44.68,44.62,44.66,22100.0,30.181,30.2216,30.181,30.2081,22100.0
2005-03-16 15:10:00,44.66,44.71,44.63,44.64,50500.0,30.2081,30.2419,30.1878,30.1946,50500.0
2005-03-16 15:15:00,44.64,44.65,44.64,44.64,16200.0,30.1946,30.2013,30.1946,30.1946,16200.0
2005-03-16 15:20:00,44.64,44.66,44.62,44.64,37500.0,30.1946,30.2081,30.181,30.1946,37500.0
2005-03-16 15:25:00,44.65,44.65,44.56,44.57,43300.0,30.2013,30.2013,30.1405,30.1472,43300.0
2005-03-16 15:30:00,44.57,44.57,44.5,44.54,33500.0,30.1472,30.1472,30.0999,30.1269,33500.0
2005-03-16 15:35:00,44.55,44.57,44.54,44.56,28100.0,30.1337,30.1472,30.1269,30.1405,28100.0
2005-03-16 15:40:00,44.56,44.62,44.54,44.61,41800.0,30.1405,30.181,30.1269,30.1743,41800.0
2005-03-16 15:45:00,44.61,44.62,44.56,44.56,31800.0,30.1743,30.181,30.1405,30.1405,31800.0
2005-03-16 15:50:00,44.59,44.59,44.51,44.52,55300.0,30.1608,30.1608,30.1066,30.1134,55300.0
2005-03-16 15:55:00,44.51,44.57,44.5,44.52,61400.0,30.1066,30.1472,30.0999,30.1134,61400.0
2005-03-17 09:30:00,44.5,44.65,44.44,44.52,59400.0,30.0999,30.2013,30.0593,30.1134,59400.0
2005-03-17 09:35:00,44.52,44.52,44.11,44.16,107800.0,30.1134,30.1134,29.8361,29.8699,107800.0
2005-03-17 09:40:00,44.19,44.28,44.19,44.23,29000.0,29.8902,29.9511,29.8902,29.9173,29000.0
2005-03-17 09:45:00,44.23,44.26,44.2,44.22,89700.0,29.9173,29.9375,29.897,29.9105,89700.0
2005-03-17 09:50:00,44.22,44.25,44.19,44.22,39100.0,29.9105,29.9308,29.8902,29.9105,39100.0
2005-03-17 09:55:00,44.23,44.27,44.22,44.25,27100.0,29.9173,29.9443,29.9105,29.9308,27100.0
2005-03-17 10:00:00,44.26,44.28,44.16,44.27,48000.0,29.9375,29.9511,29.8699,29.9443,48000.0
2005-03-17 10:05:00,44.26,44.4,44.25,44.4,25800.0,29.9375,30.0322,29.9308,30.0322,25800.0
2005-03-17 10:10:00,44.41,44.46,44.39,44.42,39800.0,30.039,30.0728,30.0255,30.0458,39800.0
2005-03-17 10:15:00,44.42,44.48,44.41,44.47,43900.0,30.0458,30.0864,30.039,30.0796,43900.0
2005-03-17 10:20:00,44.47,44.47,44.42,44.44,42200.0,30.0796,30.0796,30.0458,30.0593,42200.0
2005-03-17 10:25:00,44.44,44.45,44.32,44.34,14100.0,30.0593,30.0661,29.9781,29.9917,14100.0
2005-03-17 10:30:00,44.35,44.4,44.33,44.37,20900.0,29.9984,30.0322,29.9849,30.0119,20900.0
2005-03-17 10:35:00,44.39,44.42,44.19,44.37,148700.0,30.0255,30.0458,29.8902,30.0119,148700.0
2005-03-17 10:40:00,44.36,44.39,44.3,44.36,68000.0,30.0052,30.0255,29.9646,30.0052,68000.0
2005-03-17 10:45:00,44.34,44.4,44.33,44.4,30000.0,29.9917,30.0322,29.9849,30.0322,30000.0
2005-03-17 10:50:00,44.39,44.4,44.31,44.38,14400.0,30.0255,30.0322,29.9714,30.0187,14400.0
2005-03-17 10:55:00,44.39,44.56,44.38,44.53,47700.0,30.0255,30.1405,30.0187,30.1202,47700.0
2005-03-17 11:00:00,44.52,44.53,44.47,44.48,12400.0,30.1134,30.1202,30.0796,30.0864,12400.0
2005-03-17 11:05:00,44.49,44.53,44.48,44.52,42700.0,30.0931,30.1202,30.0864,30.1134,42700.0
2005-03-17 11:10:00,44.49,44.52,44.47,44.47,15500.0,30.0931,30.1134,30.0796,30.0796,15500.0
2005-03-17 11:15:00,44.47,44.54,44.47,44.5,22200.0,30.0796,30.1269,30.0796,30.0999,22200.0
2005-03-17 11:20:00,44.5,44.53,44.5,44.53,8100.0,30.0999,30.1202,30.0999,30.1202,8100.0
2005-03-17 11:25:00,44.55,44.55,44.5,44.5,40800.0,30.1337,30.1337,30.0999,30.0999,40800.0
2005-03-17 11:30:00,44.5,44.52,44.48,44.52,39100.0,30.0999,30.1134,30.0864,30.1134,39100.0
2005-03-17 11:35:00,44.51,44.54,44.5,44.51,8600.0,30.1066,30.1269,30.0999,30.1066,8600.0
2005-03-17 11:40:00,44.5,44.51,44.5,44.51,5400.0,30.0999,30.1066,30.0999,30.1066,5400.0
2005-03-17 11:45:00,44.51,44.52,44.5,44.52,6500.0,30.1066,30.1134,30.0999,30.1134,6500.0
2005-03-17 11:50:00,44.51,44.52,44.5,44.5,5300.0,30.1066,30.1134,30.0999,30.0999,5300.0
2005-03-17 11:55:00,44.5,44.51,44.5,44.51,54300.0,30.0999,30.1066,30.0999,30.1066,54300.0
2005-03-17 12:00:00,44.5,44.51,44.5,44.51,21800.0,30.0999,30.1066,30.0999,30.1066,21800.0
2005-03-17 12:05:00,44.51,44.56,44.5,44.52,15800.0,30.1066,30.1405,30.0999,30.1134,15800.0
2005-03-17 12:10:00,44.53,44.54,44.52,44.53,18000.0,30.1202,30.1269,30.1134,30.1202,18000.0
2005-03-17 12:15:00,44.54,44.54,44.5,44.51,19600.0,30.1269,30.1269,30.0999,30.1066,19600.0
2005-03-17 12:20:00,44.51,44.52,44.5,44.5,8000.0,30.1066,30.1134,30.0999,30.0999,8000.0
2005-03-17 12:25:00,44.51,44.54,44.5,44.54,10400.0,30.1066,30.1269,30.0999,30.1269,10400.0
2005-03-17 12:30:00,44.53,44.6,44.53,44.58,11900.0,30.1202,30.1675,30.1202,30.154,11900.0
2005-03-17 12:35:00,44.57,44.58,44.55,44.56,7500.0,30.1472,30.154,30.1337,30.1405,7500.0
2005-03-17 12:40:00,44.54,44.56,44.51,44.53,5100.0,30.1269,30.1405,30.1066,30.1202,5100.0
2005-03-17 12:45:00,44.5,44.53,44.48,44.51,11000.0,30.0999,30.1202,30.0864,30.1066,11000.0
2005-03-17 12:50:00,44.5,44.51,44.48,44.5,41200.0,30.0999,30.1066,30.0864,30.0999,41200.0
2005-03-17 12:55:00,44.5,44.52,44.5,44.5,9100.0,30.0999,30.1134,30.0999,30.0999,9100.0
2005-03-17 13:00:00,44.5,44.51,44.5,44.5,5000.0,30.0999,30.1066,30.0999,30.0999,5000.0
2005-03-17 13:05:00,44.5,44.51,44.5,44.51,15800.0,30.0999,30.1066,30.0999,30.1066,15800.0
2005-03-17 13:10:00,44.51,44.54,44.5,44.5,35100.0,30.1066,30.1269,30.0999,30.0999,35100.0
2005-03-17 13:15:00,44.51,44.51,44.42,44.43,15700.0,30.1066,30.1066,30.0458,30.0525,15700.0
2005-03-17 13:20:00,44.43,44.45,44.42,44.44,10100.0,30.0525,30.0661,30.0458,30.0593,10100.0
2005-03-17 13:25:00,44.45,44.45,44.38,44.39,25500.0,30.0661,30.0661,30.0187,30.0255,25500.0
2005-03-17 13:30:00,44.39,44.42,44.31,44.4,35300.0,30.0255,30.0458,29.9714,30.0322,35300.0
2005-03-17 13:35:00,44.39,44.4,44.38,44.39,43400.0,30.0255,30.0322,30.0187,30.0255,43400.0
2005-03-17 13:40:00,44.39,44.4,44.35,44.39,20900.0,30.0255,30.0322,29.9984,30.0255,20900.0
2005-03-17 13:45:00,44.36,44.4,44.34,44.38,7900.0,30.0052,30.0322,29.9917,30.0187,7900.0
2005-03-17 13:50:00,44.38,44.4,44.24,44.24,46900.0,30.0187,30.0322,29.924,29.924,46900.0
2005-03-17 13:55:00,44.25,44.25,44.17,44.17,43600.0,29.9308,29.9308,29.8767,29.8767,43600.0
2005-03-17 14:00:00,44.17,44.2,44.15,44.18,18200.0,29.8767,29.897,29.8631,29.8834,18200.0
2005-03-17 14:05:00,44.18,44.24,44.18,44.22,23900.0,29.8834,29.924,29.8834,29.9105,23900.0
2005-03-17 14:10:00,44.21,44.26,44.18,44.26,14600.0,29.9037,29.9375,29.8834,29.9375,14600.0
2005-03-17 14:15:00,44.24,44.34,44.22,44.29,18600.0,29.924,29.9917,29.9105,29.9578,18600.0
2005-03-17 14:20:00,44.29,44.35,44.29,44.29,46900.0,29.9578,29.9984,29.9578,29.9578,46900.0
2005-03-17 14:25:00,44.31,44.38,44.3,44.35,24600.0,29.9714,30.0187,29.9646,29.9984,24600.0
2005-03-17 14:30:00,44.36,44.4,44.33,44.33,20200.0,30.0052,30.0322,29.9849,29.9849,20200.0
2005-03-17 14:35:00,44.33,44.34,44.3,44.32,43300.0,29.9849,29.9917,29.9646,29.9781,43300.0
2005-03-17 14:40:00,44.35,44.36,44.31,44.35,17400.0,29.9984,30.0052,29.9714,29.9984,17400.0
2005-03-17 14:45:00,44.36,44.41,44.36,44.38,26900.0,30.0052,30.039,30.0052,30.0187,26900.0
2005-03-17 14:50:00,44.37,44.4,44.37,44.39,13000.0,30.0119,30.0322,30.0119,30.0255,13000.0
2005-03-17 14:55:00,44.4,44.43,44.37,44.37,27400.0,30.0322,30.0525,30.0119,30.0119,27400.0
2005-03-17 15:00:00,44.37,44.39,44.35,44.37,28000.0,30.0119,30.0255,29.9984,30.0119,28000.0
2005-03-17 15:05:00,44.37,44.41,44.36,44.4,41700.0,30.0119,30.039,30.0052,30.0322,41700.0
2005-03-17 15:10:00,44.4,44.41,44.28,44.31,45700.0,30.0322,30.039,29.9511,29.9714,45700.0
2005-03-17 15:15:00,44.31,44.34,44.28,44.34,31600.0,29.9714,29.9917,29.9511,29.9917,31600.0
2005-03-17 15:20:00,44.33,44.35,44.31,44.31,45000.0,29.9849,29.9984,29.9714,29.9714,45000.0
2005-03-17 15:25:00,44.31,44.39,44.27,44.29,35800.0,29.9714,30.0255,29.9443,29.9578,35800.0
2005-03-17 15:30:00,44.28,44.29,44.22,44.23,33400.0,29.9511,29.9578,29.9105,29.9173,33400.0
2005-03-17 15:35:00,44.23,44.26,44.21,44.22,49300.0,29.9173,29.9375,29.9037,29.9105,49300.0
2005-03-17 15:40:00,44.23,44.23,44.17,44.17,51800.0,29.9173,29.9173,29.8767,29.8767,51800.0
2005-03-17 15:45:00,44.18,44.18,44.11,44.11,46900.0,29.8834,29.8834,29.8361,29.8361,46900.0
2005-03-17 15:50:00,44.11,44.14,44.11,44.11,50100.0,29.8361,29.8564,29.8361,29.8361,50100.0
2005-03-17 15:55:00,44.11,44.16,44.07,44.13,111200.0,29.8361,29.8699,29.809,29.8496,111200.0
2005-03-18 09:30:00,44.15,44.3,43.82,43.87,811000.0,29.8631,29.9646,29.6399,29.6737,811000.0
2005-03-18 09:35:00,43.84,44.15,43.75,44.05,43500.0,29.6535,29.8631,29.5926,29.7955,43500.0
2005-03-18 09:40:00,44.05,44.17,44.04,44.16,16800.0,29.7955,29.8767,29.7887,29.8699,16800.0
2005-03-18 09:45:00,44.16,44.18,44.03,44.03,26700.0,29.8699,29.8834,29.782,29.782,26700.0
2005-03-18 09:50:00,44.03,44.05,43.92,43.95,46800.0,29.782,29.7955,29.7076,29.7279,46800.0
2005-03-18 09:55:00,43.97,43.97,43.76,43.86,45700.0,29.7414,29.7414,29.5993,29.667,45700.0
2005-03-18 10:00:00,43.85,43.89,43.77,43.8,38300.0,29.6602,29.6873,29.6061,29.6264,38300.0
2005-03-18 10:05:00,43.81,43.82,43.77,43.77,42900.0,29.6332,29.6399,29.6061,29.6061,42900.0
2005-03-18 10:10:00,43.78,43.83,43.77,43.8,15800.0,29.6129,29.6467,29.6061,29.6264,15800.0
2005-03-18 10:15:00,43.8,43.86,43.72,43.86,50400.0,29.6264,29.667,29.5723,29.667,50400.0
2005-03-18 10:20:00,43.84,43.84,43.79,43.82,29300.0,29.6535,29.6535,29.6196,29.6399,29300.0
2005-03-18 10:25:00,43.81,43.83,43.79,43.82,15900.0,29.6332,29.6467,29.6196,29.6399,15900.0
2005-03-18 10:30:00,43.83,43.86,43.79,43.81,51100.0,29.6467,29.667,29.6196,29.6332,51100.0
2005-03-18 10:35:00,43.81,43.82,43.7,43.72,49800.0,29.6332,29.6399,29.5588,29.5723,49800.0
2005-03-18 10:40:00,43.72,43.74,43.68,43.71,49900.0,29.5723,29.5858,29.5452,29.5655,49900.0
2005-03-18 10:45:00,43.7,43.74,43.7,43.7,17100.0,29.5588,29.5858,29.5588,29.5588,17100.0
2005-03-18 10:50:00,43.71,43.72,43.7,43.72,13500.0,29.5655,29.5723,29.5588,29.5723,13500.0
2005-03-18 10:55:00,43.71,43.73,43.68,43.7,15100.0,29.5655,29.5791,29.5452,29.5588,15100.0
2005-03-18 11:00:00,43.7,43.81,43.69,43.74,20400.0,29.5588,29.6332,29.552,29.5858,20400.0
2005-03-18 11:05:00,43.72,43.83,43.71,43.79,20700.0,29.5723,29.6467,29.5655,29.6196,20700.0
2005-03-18 11:10:00,43.79,43.84,43.71,43.74,14200.0,29.6196,29.6535,29.5655,29.5858,14200.0
2005-03-18 11:15:00,43.73,43.77,43.72,43.76,11000.0,29.5791,29.6061,29.5723,29.5993,11000.0
2005-03-18 11:20:00,43.76,43.86,43.74,43.86,16600.0,29.5993,29.667,29.5858,29.667,16600.0
2005-03-18 11:25:00,43.86,43.86,43.77,43.79,6500.0,29.667,29.667,29.6061,29.6196,6500.0
2005-03-18 11:30:00,43.77,43.8,43.75,43.75,8900.0,29.6061,29.6264,29.5926,29.5926,8900.0
2005-03-18 11:35:00,43.75,43.78,43.67,43.7,57000.0,29.5926,29.6129,29.5385,29.5588,57000.0
2005-03-18 11:40:00,43.68,43.75,43.64,43.67,33800.0,29.5452,29.5926,29.5182,29.5385,33800.0
2005-03-18 11:45:00,43.65,43.66,43.52,43.57,120900.0,29.5249,29.5317,29.437,29.4708,120900.0
2005-03-18 11:50:00,43.57,43.65,43.57,43.64,15800.0,29.4708,29.5249,29.4708,29.5182,15800.0
2005-03-18 11:55:00,43.64,43.7,43.63,43.67,22200.0,29.5182,29.5588,29.5114,29.5385,22200.0
2005-03-18 12:00:00,43.65,43.66,43.63,43.63,16200.0,29.5249,29.5317,29.5114,29.5114,16200.0
2005-03-18 12:05:00,43.63,43.65,43.61,43.64,9100.0,29.5114,29.5249,29.4979,29.5182,9100.0
2005-03-18 12:10:00,43.65,43.66,43.64,43.65,21100.0,29.5249,29.5317,29.5182,29.5249,21100.0
2005-03-18 12:15:00,43.64,43.65,43.59,43.63,22600.0,29.5182,29.5249,29.4844,29.5114,22600.0
2005-03-18 12:20:00,43.63,43.64,43.59,43.59,21900.0,29.5114,29.5182,29.4844,29.4844,21900.0
2005-03-18 12:25:00,43.59,43.63,43.54,43.6,35600.0,29.4844,29.5114,29.4505,29.4911,35600.0
2005-03-18 12:30:00,43.6,43.65,43.6,43.61,19400.0,29.4911,29.5249,29.4911,29.4979,19400.0
2005-03-18 12:35:00,43.6,43.61,43.56,43.6,9300.0,29.4911,29.4979,29.4641,29.4911,9300.0
2005-03-18 12:40:00,43.6,43.6,43.58,43.59,15900.0,29.4911,29.4911,29.4776,29.4844,15900.0
2005-03-18 12:45:00,43.59,43.61,43.52,43.53,69200.0,29.4844,29.4979,29.437,29.4438,69200.0
2005-03-18 12:50:00,43.54,43.56,43.47,43.49,46200.0,29.4505,29.4641,29.4032,29.4167,46200.0
2005-03-18 12:55:00,43.47,43.5,43.36,43.37,34600.0,29.4032,29.4235,29.3288,29.3355,34600.0
2005-03-18 13:00:00,43.35,43.43,43.35,43.4,31000.0,29.322,29.3761,29.322,29.3558,31000.0
2005-03-18 13:05:00,43.4,43.47,43.28,43.39,59800.0,29.3558,29.4032,29.2747,29.3491,59800.0
2005-03-18 13:10:00,43.4,43.42,43.34,43.39,27100.0,29.3558,29.3694,29.3153,29.3491,27100.0
2005-03-18 13:15:00,43.39,43.42,43.37,43.39,28900.0,29.3491,29.3694,29.3355,29.3491,28900.0
2005-03-18 13:20:00,43.4,43.47,43.4,43.47,57400.0,29.3558,29.4032,29.3558,29.4032,57400.0
2005-03-18 13:25:00,43.47,43.57,43.47,43.49,31400.0,29.4032,29.4708,29.4032,29.4167,31400.0
2005-03-18 13:30:00,43.49,43.57,43.35,43.57,33500.0,29.4167,29.4708,29.322,29.4708,33500.0
2005-03-18 13:35:00,43.57,43.6,43.57,43.57,31800.0,29.4708,29.4911,29.4708,29.4708,31800.0
2005-03-18 13:40:00,43.57,43.59,43.46,43.47,34800.0,29.4708,29.4844,29.3964,29.4032,34800.0
2005-03-18 13:45:00,43.46,43.52,43.4,43.52,35200.0,29.3964,29.437,29.3558,29.437,35200.0
2005-03-18 13:50:00,43.52,43.57,43.45,43.53,44700.0,29.437,29.4708,29.3897,29.4438,44700.0
2005-03-18 13:55:00,43.53,43.55,43.5,43.55,35400.0,29.4438,29.4573,29.4235,29.4573,35400.0
2005-03-18 14:00:00,43.54,43.65,43.54,43.61,35100.0,29.4505,29.5249,29.4505,29.4979,35100.0
2005-03-18 14:05:00,43.61,43.66,43.56,43.6,26300.0,29.4979,29.5317,29.4641,29.4911,26300.0
2005-03-18 14:10:00,43.6,43.61,43.54,43.56,21700.0,29.4911,29.4979,29.4505,29.4641,21700.0
2005-03-18 14:15:00,43.55,43.55,43.46,43.53,25200.0,29.4573,29.4573,29.3964,29.4438,25200.0
2005-03-18 14:20:00,43.53,43.55,43.49,43.49,26600.0,29.4438,29.4573,29.4167,29.4167,26600.0
2005-03-18 14:25:00,43.49,43.53,43.49,43.51,9100.0,29.4167,29.4438,29.4167,29.4302,9100.0
2005-03-18 14:30:00,43.51,43.58,43.48,43.53,24000.0,29.4302,29.4776,29.4099,29.4438,24000.0
2005-03-18 14:35:00,43.53,43.54,43.5,43.51,93400.0,29.4438,29.4505,29.4235,29.4302,93400.0
2005-03-18 14:40:00,43.51,43.55,43.5,43.54,20500.0,29.4302,29.4573,29.4235,29.4505,20500.0
2005-03-18 14:45:00,43.53,43.54,43.4,43.46,35700.0,29.4438,29.4505,29.3558,29.3964,35700.0
2005-03-18 14:50:00,43.46,43.47,43.38,43.4,21900.0,29.3964,29.4032,29.3423,29.3558,21900.0
2005-03-18 14:55:00,43.4,43.42,43.39,43.4,12700.0,29.3558,29.3694,29.3491,29.3558,12700.0
2005-03-18 15:00:00,43.41,43.46,43.4,43.45,31500.0,29.3626,29.3964,29.3558,29.3897,31500.0
2005-03-18 15:05:00,43.45,43.46,43.38,43.39,31400.0,29.3897,29.3964,29.3423,29.3491,31400.0
2005-03-18 15:10:00,43.4,43.4,43.35,43.4,23800.0,29.3558,29.3558,29.322,29.3558,23800.0
2005-03-18 15:15:00,43.4,43.53,43.4,43.5,35700.0,29.3558,29.4438,29.3558,29.4235,35700.0
2005-03-18 15:20:00,43.51,43.52,43.45,43.52,28900.0,29.4302,29.437,29.3897,29.437,28900.0
2005-03-18 15:25:00,43.53,43.54,43.5,43.54,62100.0,29.4438,29.4505,29.4235,29.4505,62100.0
2005-03-18 15:30:00,43.54,43.58,43.5,43.56,44000.0,29.4505,29.4776,29.4235,29.4641,44000.0
2005-03-18 15:35:00,43.57,43.58,43.51,43.54,34100.0,29.4708,29.4776,29.4302,29.4505,34100.0
2005-03-18 15:40:00,43.56,43.61,43.52,43.59,60400.0,29.4641,29.4979,29.437,29.4844,60400.0
2005-03-18 15:45:00,43.59,43.65,43.56,43.56,52900.0,29.4844,29.5249,29.4641,29.4641,52900.0
2005-03-18 15:50:00,43.56,43.78,43.54,43.59,189100.0,29.4641,29.6129,29.4505,29.4844,189100.0
2005-03-18 15:55:00,43.58,43.71,43.44,43.69,291700.0,29.4776,29.5655,29.3829,29.552,291700.0
2005-03-21 09:30:00,43.66,43.7,43.4,43.46,76300.0,29.5317,29.5588,29.3558,29.3964,76300.0
2005-03-21 09:35:00,43.46,43.55,43.43,43.49,31700.0,29.3964,29.4573,29.3761,29.4167,31700.0
2005-03-21 09:40:00,43.48,43.49,43.47,43.49,10200.0,29.4099,29.4167,29.4032,29.4167,10200.0
2005-03-21 09:45:00,43.49,43.49,43.35,43.35,62200.0,29.4167,29.4167,29.322,29.322,62200.0
2005-03-21 09:50:00,43.34,43.4,43.3,43.37,32700.0,29.3153,29.3558,29.2882,29.3355,32700.0
2005-03-21 09:55:00,43.35,43.41,43.31,43.31,45800.0,29.322,29.3626,29.295,29.295,45800.0
2005-03-21 10:00:00,43.32,43.33,43.24,43.24,29600.0,29.3017,29.3085,29.2476,29.2476,29600.0
2005-03-21 10:05:00,43.24,43.24,43.04,43.05,56200.0,29.2476,29.2476,29.1123,29.1191,56200.0
2005-03-21 10:10:00,43.05,43.07,42.92,42.95,103700.0,29.1191,29.1326,29.0312,29.0515,103700.0
2005-03-21 10:15:00,42.95,43.03,42.92,42.94,38300.0,29.0515,29.1056,29.0312,29.0447,38300.0
2005-03-21 10:20:00,42.96,43.06,42.94,43.03,28900.0,29.0582,29.1259,29.0447,29.1056,28900.0
2005-03-21 10:25:00,43.01,43.09,43.0,43.02,27400.0,29.092,29.1462,29.0853,29.0988,27400.0
2005-03-21 10:30:00,43.02,43.06,42.85,42.85,59100.0,29.0988,29.1259,28.9838,28.9838,59100.0
2005-03-21 10:35:00,42.85,42.97,42.75,42.95,102200.0,28.9838,29.065,28.9162,29.0515,102200.0
2005-03-21 10:40:00,42.95,42.96,42.9,42.96,21800.0,29.0515,29.0582,29.0176,29.0582,21800.0
2005-03-21 10:45:00,42.95,42.98,42.91,42.94,34300.0,29.0515,29.0717,29.0244,29.0447,34300.0
2005-03-21 10:50:00,42.91,42.91,42.81,42.87,47500.0,29.0244,29.0244,28.9568,28.9973,47500.0
2005-03-21 10:55:00,42.86,43.0,42.86,42.96,22400.0,28.9906,29.0853,28.9906,29.0582,22400.0
2005-03-21 11:00:00,42.95,43.07,42.95,43.07,18500.0,29.0515,29.1326,29.0515,29.1326,18500.0
2005-03-21 11:05:00,43.05,43.08,43.02,43.06,47500.0,29.1191,29.1394,29.0988,29.1259,47500.0
2005-03-21 11:10:00,43.06,43.06,42.91,42.96,17100.0,29.1259,29.1259,29.0244,29.0582,17100.0
2005-03-21 11:15:00,42.95,43.02,42.89,42.9,46600.0,29.0515,29.0988,29.0109,29.0176,46600.0
2005-03-21 11:20:00,42.91,43.03,42.9,43.03,23400.0,29.0244,29.1056,29.0176,29.1056,23400.0
2005-03-21 11:25:00,43.03,43.06,42.91,42.93,35800.0,29.1056,29.1259,29.0244,29.0379,35800.0
2005-03-21 11:30:00,42.93,42.98,42.92,42.97,28900.0,29.0379,29.0717,29.0312,29.065,28900.0
2005-03-21 11:35:00,42.99,43.06,42.95,43.04,15300.0,29.0785,29.1259,29.0515,29.1123,15300.0
2005-03-21 11:40:00,43.05,43.15,43.04,43.11,38800.0,29.1191,29.1867,29.1123,29.1597,38800.0
2005-03-21 11:45:00,43.1,43.15,43.05,43.15,32400.0,29.1529,29.1867,29.1191,29.1867,32400.0
2005-03-21 11:50:00,43.15,43.15,43.08,43.1,44000.0,29.1867,29.1867,29.1394,29.1529,44000.0
2005-03-21 11:55:00,43.1,43.1,43.07,43.08,12200.0,29.1529,29.1529,29.1326,29.1394,12200.0
2005-03-21 12:00:00,43.08,43.18,43.07,43.16,25100.0,29.1394,29.207,29.1326,29.1935,25100.0
2005-03-21 12:05:00,43.16,43.18,43.04,43.1,49200.0,29.1935,29.207,29.1123,29.1529,49200.0
2005-03-21 12:10:00,43.1,43.13,43.08,43.08,19400.0,29.1529,29.1732,29.1394,29.1394,19400.0
2005-03-21 12:15:00,43.09,43.09,43.0,43.06,46200.0,29.1462,29.1462,29.0853,29.1259,46200.0
2005-03-21 12:20:00,43.04,43.04,42.99,43.0,24700.0,29.1123,29.1123,29.0785,29.0853,24700.0
2005-03-21 12:25:00,42.99,43.01,42.99,42.99,6900.0,29.0785,29.092,29.0785,29.0785,6900.0
2005-03-21 12:30:00,42.99,43.0,42.9,42.91,36700.0,29.0785,29.0853,29.0176,29.0244,36700.0
2005-03-21 12:35:00,42.91,43.02,42.91,43.0,30800.0,29.0244,29.0988,29.0244,29.0853,30800.0
2005-03-21 12:40:00,43.0,43.01,42.97,42.97,10600.0,29.0853,29.092,29.065,29.065,10600.0
2005-03-21 12:45:00,42.97,43.05,42.97,43.04,11600.0,29.065,29.1191,29.065,29.1123,11600.0
2005-03-21 12:50:00,43.03,43.04,42.97,42.99,15000.0,29.1056,29.1123,29.065,29.0785,15000.0
2005-03-21 12:55:00,43.01,43.01,42.95,42.95,10000.0,29.092,29.092,29.0515,29.0515,10000.0
2005-03-21 13:00:00,42.95,42.96,42.9,42.95,48600.0,29.0515,29.0582,29.0176,29.0515,48600.0
2005-03-21 13:05:00,42.93,42.95,42.91,42.93,28100.0,29.0379,29.0515,29.0244,29.0379,28100.0
2005-03-21 13:10:00,42.93,42.98,42.93,42.98,11600.0,29.0379,29.0717,29.0379,29.0717,11600.0
2005-03-21 13:15:00,42.99,43.04,42.99,43.0,38200.0,29.0785,29.1123,29.0785,29.0853,38200.0
2005-03-21 13:20:00,42.99,43.07,42.99,43.03,29900.0,29.0785,29.1326,29.0785,29.1056,29900.0
2005-03-21 13:25:00,43.04,43.04,42.97,42.98,27000.0,29.1123,29.1123,29.065,29.0717,27000.0
2005-03-21 13:30:00,42.98,42.98,42.91,42.95,26800.0,29.0717,29.0717,29.0244,29.0515,26800.0
2005-03-21 13:35:00,42.96,43.02,42.95,43.02,16300.0,29.0582,29.0988,29.0515,29.0988,16300.0
2005-03-21 13:40:00,43.01,43.03,43.01,43.02,11900.0,29.092,29.1056,29.092,29.0988,11900.0
2005-03-21 13:45:00,43.02,43.02,42.99,42.99,16200.0,29.0988,29.0988,29.0785,29.0785,16200.0
2005-03-21 13:50:00,43.0,43.0,42.96,42.96,18400.0,29.0853,29.0853,29.0582,29.0582,18400.0
2005-03-21 13:55:00,42.95,42.96,42.85,42.9,76100.0,29.0515,29.0582,28.9838,29.0176,76100.0
2005-03-21 14:00:00,42.9,42.94,42.89,42.93,64400.0,29.0176,29.0447,29.0109,29.0379,64400.0
2005-03-21 14:05:00,42.93,42.96,42.93,42.95,19600.0,29.0379,29.0582,29.0379,29.0515,19600.0
2005-03-21 14:10:00,42.96,43.03,42.94,42.94,62800.0,29.0582,29.1056,29.0447,29.0447,62800.0
2005-03-21 14:15:00,42.93,42.98,42.89,42.97,42600.0,29.0379,29.0717,29.0109,29.065,42600.0
2005-03-21 14:20:00,42.96,42.99,42.96,42.98,25900.0,29.0582,29.0785,29.0582,29.0717,25900.0
2005-03-21 14:25:00,42.97,43.01,42.96,42.99,35200.0,29.065,29.092,29.0582,29.0785,35200.0
2005-03-21 14:30:00,42.99,43.05,42.99,43.02,36300.0,29.0785,29.1191,29.0785,29.0988,36300.0
2005-03-21 14:35:00,43.01,43.04,43.0,43.01,15400.0,29.092,29.1123,29.0853,29.092,15400.0
2005-03-21 14:40:00,43.02,43.06,43.01,43.04,20400.0,29.0988,29.1259,29.092,29.1123,20400.0
2005-03-21 14:45:00,43.04,43.08,43.04,43.06,23000.0,29.1123,29.1394,29.1123,29.1259,23000.0
2005-03-21 14:50:00,43.07,43.07,43.0,43.01,29500.0,29.1326,29.1326,29.0853,29.092,29500.0
2005-03-21 14:55:00,43.0,43.07,43.0,43.07,31400.0,29.0853,29.1326,29.0853,29.1326,31400.0
2005-03-21 15:00:00,43.07,43.07,43.01,43.03,26300.0,29.1326,29.1326,29.092,29.1056,26300.0
2005-03-21 15:05:00,43.03,43.03,43.01,43.01,12700.0,29.1056,29.1056,29.092,29.092,12700.0
2005-03-21 15:10:00,43.01,43.04,43.0,43.02,26900.0,29.092,29.1123,29.0853,29.0988,26900.0
2005-03-21 15:15:00,43.02,43.05,43.01,43.04,25300.0,29.0988,29.1191,29.092,29.1123,25300.0
2005-03-21 15:20:00,43.04,43.19,43.04,43.19,70900.0,29.1123,29.2138,29.1123,29.2138,70900.0
2005-03-21 15:25:00,43.19,43.21,43.15,43.16,70200.0,29.2138,29.2273,29.1867,29.1935,70200.0
2005-03-21 15:30:00,43.15,43.17,43.11,43.12,33300.0,29.1867,29.2003,29.1597,29.1664,33300.0
2005-03-21 15:35:00,43.12,43.16,43.12,43.16,20500.0,29.1664,29.1935,29.1664,29.1935,20500.0
2005-03-21 15:40:00,43.15,43.16,43.07,43.07,45600.0,29.1867,29.1935,29.1326,29.1326,45600.0
2005-03-21 15:45:00,43.07,43.13,43.07,43.11,60500.0,29.1326,29.1732,29.1326,29.1597,60500.0
2005-03-21 15:50:00,43.12,43.15,43.11,43.13,55300.0,29.1664,29.1867,29.1597,29.1732,55300.0
2005-03-21 15:55:00,43.13,43.26,43.08,43.26,135400.0,29.1732,29.2611,29.1394,29.2611,135400.0
2005-03-22 09:30:00,43.23,43.41,43.15,43.35,102600.0,29.2408,29.3626,29.1867,29.322,102600.0
2005-03-22 09:35:00,43.3,43.39,43.24,43.37,40000.0,29.2882,29.3491,29.2476,29.3355,40000.0
2005-03-22 09:40:00,43.4,43.4,43.26,43.33,19700.0,29.3558,29.3558,29.2611,29.3085,19700.0
2005-03-22 09:45:00,43.34,43.41,43.3,43.41,43500.0,29.3153,29.3626,29.2882,29.3626,43500.0
2005-03-22 09:50:00,43.4,43.47,43.39,43.47,57800.0,29.3558,29.4032,29.3491,29.4032,57800.0
2005-03-22 09:55:00,43.47,43.48,43.43,43.43,40800.0,29.4032,29.4099,29.3761,29.3761,40800.0
2005-03-22 10:00:00,43.43,43.47,43.38,43.39,33500.0,29.3761,29.4032,29.3423,29.3491,33500.0
2005-03-22 10:05:00,43.38,43.39,43.37,43.39,22200.0,29.3423,29.3491,29.3355,29.3491,22200.0
2005-03-22 10:10:00,43.39,43.43,43.38,43.42,38400.0,29.3491,29.3761,29.3423,29.3694,38400.0
2005-03-22 10:15:00,43.42,43.54,43.4,43.54,44600.0,29.3694,29.4505,29.3558,29.4505,44600.0
2005-03-22 10:20:00,43.54,43.63,43.5,43.6,42600.0,29.4505,29.5114,29.4235,29.4911,42600.0
2005-03-22 10:25:00,43.6,43.64,43.59,43.63,34100.0,29.4911,29.5182,29.4844,29.5114,34100.0
2005-03-22 10:30:00,43.64,43.75,43.63,43.7,46000.0,29.5182,29.5926,29.5114,29.5588,46000.0
2005-03-22 10:35:00,43.71,43.71,43.69,43.69,31200.0,29.5655,29.5655,29.552,29.552,31200.0
2005-03-22 10:40:00,43.69,43.74,43.68,43.73,30200.0,29.552,29.5858,29.5452,29.5791,30200.0
2005-03-22 10:45:00,43.74,43.75,43.71,43.72,41200.0,29.5858,29.5926,29.5655,29.5723,41200.0
2005-03-22 10:50:00,43.73,43.73,43.71,43.72,27800.0,29.5791,29.5791,29.5655,29.5723,27800.0
2005-03-22 10:55:00,43.72,43.76,43.72,43.76,25000.0,29.5723,29.5993,29.5723,29.5993,25000.0
2005-03-22 11:00:00,43.76,43.76,43.75,43.76,25400.0,29.5993,29.5993,29.5926,29.5993,25400.0
2005-03-22 11:05:00,43.75,43.79,43.75,43.78,11000.0,29.5926,29.6196,29.5926,29.6129,11000.0
2005-03-22 11:10:00,43.78,43.79,43.76,43.77,11200.0,29.6129,29.6196,29.5993,29.6061,11200.0
2005-03-22 11:15:00,43.76,43.76,43.74,43.75,20200.0,29.5993,29.5993,29.5858,29.5926,20200.0
2005-03-22 11:20:00,43.75,43.76,43.75,43.75,18400.0,29.5926,29.5993,29.5926,29.5926,18400.0
2005-03-22 11:25:00,43.75,43.76,43.74,43.76,15900.0,29.5926,29.5993,29.5858,29.5993,15900.0
2005-03-22 11:30:00,43.76,43.78,43.75,43.75,18200.0,29.5993,29.6129,29.5926,29.5926,18200.0
2005-03-22 11:35:00,43.76,43.76,43.75,43.76,8400.0,29.5993,29.5993,29.5926,29.5993,8400.0
2005-03-22 11:40:00,43.76,43.76,43.75,43.76,11700.0,29.5993,29.5993,29.5926,29.5993,11700.0
2005-03-22 11:45:00,43.75,43.76,43.75,43.76,11300.0,29.5926,29.5993,29.5926,29.5993,11300.0
2005-03-22 11:50:00,43.75,43.76,43.75,43.76,31400.0,29.5926,29.5993,29.5926,29.5993,31400.0
2005-03-22 11:55:00,43.75,43.76,43.74,43.75,30500.0,29.5926,29.5993,29.5858,29.5926,30500.0
2005-03-22 12:00:00,43.75,43.76,43.74,43.74,33700.0,29.5926,29.5993,29.5858,29.5858,33700.0
2005-03-22 12:05:00,43.75,43.76,43.75,43.76,21400.0,29.5926,29.5993,29.5926,29.5993,21400.0
2005-03-22 12:10:00,43.76,43.76,43.74,43.75,9800.0,29.5993,29.5993,29.5858,29.5926,9800.0
2005-03-22 12:15:00,43.75,43.77,43.75,43.76,25000.0,29.5926,29.6061,29.5926,29.5993,25000.0
2005-03-22 12:20:00,43.76,43.77,43.76,43.77,7200.0,29.5993,29.6061,29.5993,29.6061,7200.0
2005-03-22 12:25:00,43.77,43.79,43.76,43.79,8800.0,29.6061,29.6196,29.5993,29.6196,8800.0
2005-03-22 12:30:00,43.78,43.8,43.77,43.79,12900.0,29.6129,29.6264,29.6061,29.6196,12900.0
2005-03-22 12:35:00,43.79,43.8,43.77,43.78,12000.0,29.6196,29.6264,29.6061,29.6129,12000.0
2005-03-22 12:40:00,43.78,43.79,43.77,43.78,23900.0,29.6129,29.6196,29.6061,29.6129,23900.0
2005-03-22 12:45:00,43.78,43.79,43.77,43.78,16400.0,29.6129,29.6196,29.6061,29.6129,16400.0
2005-03-22 12:50:00,43.78,43.79,43.75,43.76,10500.0,29.6129,29.6196,29.5926,29.5993,10500.0
2005-03-22 12:55:00,43.75,43.76,43.75,43.76,11500.0,29.5926,29.5993,29.5926,29.5993,11500.0
2005-03-22 13:00:00,43.75,43.77,43.75,43.76,20100.0,29.5926,29.6061,29.5926,29.5993,20100.0
2005-03-22 13:05:00,43.75,43.76,43.75,43.76,7500.0,29.5926,29.5993,29.5926,29.5993,7500.0
2005-03-22 13:10:00,43.75,43.76,43.75,43.75,31500.0,29.5926,29.5993,29.5926,29.5926,31500.0
2005-03-22 13:15:00,43.75,43.76,43.75,43.75,12000.0,29.5926,29.5993,29.5926,29.5926,12000.0
2005-03-22 13:20:00,43.75,43.77,43.75,43.76,13400.0,29.5926,29.6061,29.5926,29.5993,13400.0
2005-03-22 13:25:00,43.76,43.8,43.75,43.77,12200.0,29.5993,29.6264,29.5926,29.6061,12200.0
2005-03-22 13:30:00,43.77,43.8,43.77,43.77,16600.0,29.6061,29.6264,29.6061,29.6061,16600.0
2005-03-22 13:35:00,43.77,43.8,43.77,43.77,17200.0,29.6061,29.6264,29.6061,29.6061,17200.0
2005-03-22 13:40:00,43.77,43.79,43.75,43.79,10600.0,29.6061,29.6196,29.5926,29.6196,10600.0
2005-03-22 13:45:00,43.78,43.83,43.78,43.82,18700.0,29.6129,29.6467,29.6129,29.6399,18700.0
2005-03-22 13:50:00,43.82,43.88,43.82,43.83,32600.0,29.6399,29.6805,29.6399,29.6467,32600.0
2005-03-22 13:55:00,43.82,43.83,43.79,43.83,35600.0,29.6399,29.6467,29.6196,29.6467,35600.0
2005-03-22 14:00:00,43.83,43.85,43.81,43.82,11900.0,29.6467,29.6602,29.6332,29.6399,11900.0
2005-03-22 14:05:00,43.83,43.92,43.81,43.91,25800.0,29.6467,29.7076,29.6332,29.7008,25800.0
2005-03-22 14:10:00,43.9,43.94,43.86,43.89,16700.0,29.694,29.7211,29.667,29.6873,16700.0
2005-03-22 14:15:00,43.87,43.92,43.76,43.77,24000.0,29.6737,29.7076,29.5993,29.6061,24000.0
2005-03-22 14:20:00,43.78,43.78,43.7,43.72,91900.0,29.6129,29.6129,29.5588,29.5723,91900.0
2005-03-22 14:25:00,43.71,43.73,43.63,43.65,25200.0,29.5655,29.5791,29.5114,29.5249,25200.0
2005-03-22 14:30:00,43.66,43.75,43.65,43.73,37600.0,29.5317,29.5926,29.5249,29.5791,37600.0
2005-03-22 14:35:00,43.75,43.77,43.69,43.71,53800.0,29.5926,29.6061,29.552,29.5655,53800.0
2005-03-22 14:40:00,43.71,43.71,43.55,43.55,101900.0,29.5655,29.5655,29.4573,29.4573,101900.0
2005-03-22 14:45:00,43.55,43.72,43.55,43.7,81600.0,29.4573,29.5723,29.4573,29.5588,81600.0
2005-03-22 14:50:00,43.69,43.74,43.64,43.72,48500.0,29.552,29.5858,29.5182,29.5723,48500.0
2005-03-22 14:55:00,43.72,43.76,43.68,43.74,35000.0,29.5723,29.5993,29.5452,29.5858,35000.0
2005-03-22 15:00:00,43.75,43.76,43.6,43.69,40100.0,29.5926,29.5993,29.4911,29.552,40100.0
2005-03-22 15:05:00,43.68,43.7,43.6,43.6,27400.0,29.5452,29.5588,29.4911,29.4911,27400.0
2005-03-22 15:10:00,43.63,43.7,43.62,43.67,38000.0,29.5114,29.5588,29.5046,29.5385,38000.0
2005-03-22 15:15:00,43.67,43.69,43.56,43.59,47700.0,29.5385,29.552,29.4641,29.4844,47700.0
2005-03-22 15:20:00,43.59,43.61,43.49,43.52,55700.0,29.4844,29.4979,29.4167,29.437,55700.0
2005-03-22 15:25:00,43.51,43.56,43.49,43.55,32100.0,29.4302,29.4641,29.4167,29.4573,32100.0
2005-03-22 15:30:00,43.54,43.54,43.46,43.5,47600.0,29.4505,29.4505,29.3964,29.4235,47600.0
2005-03-22 15:35:00,43.51,43.54,43.45,43.46,63200.0,29.4302,29.4505,29.3897,29.3964,63200.0
2005-03-22 15:40:00,43.45,43.48,43.37,43.38,72600.0,29.3897,29.4099,29.3355,29.3423,72600.0
2005-03-22 15:45:00,43.37,43.47,43.36,43.47,60000.0,29.3355,29.4032,29.3288,29.4032,60000.0
2005-03-22 15:50:00,43.47,43.51,43.44,43.5,84200.0,29.4032,29.4302,29.3829,29.4235,84200.0
2005-03-22 15:55:00,43.5,43.51,43.35,43.35,109500.0,29.4235,29.4302,29.322,29.322,109500.0
2005-03-23 09:30:00,43.14,43.49,43.14,43.42,73100.0,29.18,29.4167,29.18,29.3694,73100.0
2005-03-23 09:35:00,43.39,43.4,43.06,43.09,103200.0,29.3491,29.3558,29.1259,29.1462,103200.0
2005-03-23 09:40:00,43.09,43.18,43.07,43.11,32700.0,29.1462,29.207,29.1326,29.1597,32700.0
2005-03-23 09:45:00,43.12,43.16,43.1,43.14,43300.0,29.1664,29.1935,29.1529,29.18,43300.0
2005-03-23 09:50:00,43.15,43.3,43.12,43.16,60100.0,29.1867,29.2882,29.1664,29.1935,60100.0
2005-03-23 09:55:00,43.13,43.22,43.11,43.15,28100.0,29.1732,29.2341,29.1597,29.1867,28100.0
2005-03-23 10:00:00,43.16,43.33,43.14,43.15,67800.0,29.1935,29.3085,29.18,29.1867,67800.0
2005-03-23 10:05:00,43.18,43.26,43.14,43.23,41100.0,29.207,29.2611,29.18,29.2408,41100.0
2005-03-23 10:10:00,43.21,43.3,43.2,43.27,30700.0,29.2273,29.2882,29.2206,29.2679,30700.0
2005-03-23 10:15:00,43.27,43.32,43.2,43.22,25600.0,29.2679,29.3017,29.2206,29.2341,25600.0
2005-03-23 10:20:00,43.25,43.32,43.22,43.31,20700.0,29.2544,29.3017,29.2341,29.295,20700.0
2005-03-23 10:25:00,43.33,43.34,43.23,43.31,22700.0,29.3085,29.3153,29.2408,29.295,22700.0
2005-03-23 10:30:00,43.31,43.47,43.26,43.46,47700.0,29.295,29.4032,29.2611,29.3964,47700.0
2005-03-23 10:35:00,43.46,43.46,43.4,43.41,20800.0,29.3964,29.3964,29.3558,29.3626,20800.0
2005-03-23 10:40:00,43.39,43.46,43.3,43.42,37500.0,29.3491,29.3964,29.2882,29.3694,37500.0
2005-03-23 10:45:00,43.42,43.45,43.29,43.34,37300.0,29.3694,29.3897,29.2814,29.3153,37300.0
2005-03-23 10:50:00,43.32,43.5,43.28,43.49,38500.0,29.3017,29.4235,29.2747,29.4167,38500.0
2005-03-23 10:55:00,43.49,43.54,43.44,43.5,26300.0,29.4167,29.4505,29.3829,29.4235,26300.0
2005-03-23 11:00:00,43.5,43.52,43.46,43.51,21500.0,29.4235,29.437,29.3964,29.4302,21500.0
2005-03-23 11:05:00,43.51,43.53,43.49,43.53,54600.0,29.4302,29.4438,29.4167,29.4438,54600.0
2005-03-23 11:10:00,43.53,43.62,43.52,43.55,39300.0,29.4438,29.5046,29.437,29.4573,39300.0
2005-03-23 11:15:00,43.53,43.58,43.53,43.57,16200.0,29.4438,29.4776,29.4438,29.4708,16200.0
2005-03-23 11:20:00,43.57,43.6,43.54,43.56,26000.0,29.4708,29.4911,29.4505,29.4641,26000.0
2005-03-23 11:25:00,43.56,43.59,43.55,43.57,11300.0,29.4641,29.4844,29.4573,29.4708,11300.0
2005-03-23 11:30:00,43.57,43.57,43.5,43.51,10800.0,29.4708,29.4708,29.4235,29.4302,10800.0
2005-03-23 11:35:00,43.51,43.54,43.5,43.5,24600.0,29.4302,29.4505,29.4235,29.4235,24600.0
2005-03-23 11:40:00,43.5,43.51,43.49,43.5,17600.0,29.4235,29.4302,29.4167,29.4235,17600.0
2005-03-23 11:45:00,43.5,43.54,43.5,43.54,17900.0,29.4235,29.4505,29.4235,29.4505,17900.0
2005-03-23 11:50:00,43.54,43.54,43.5,43.54,22600.0,29.4505,29.4505,29.4235,29.4505,22600.0
2005-03-23 11:55:00,43.53,43.64,43.53,43.64,34500.0,29.4438,29.5182,29.4438,29.5182,34500.0
2005-03-23 12:00:00,43.63,43.65,43.6,43.6,32300.0,29.5114,29.5249,29.4911,29.4911,32300.0
2005-03-23 12:05:00,43.58,43.63,43.53,43.56,18200.0,29.4776,29.5114,29.4438,29.4641,18200.0
2005-03-23 12:10:00,43.57,43.72,43.57,43.72,21200.0,29.4708,29.5723,29.4708,29.5723,21200.0
2005-03-23 12:15:00,43.71,43.72,43.67,43.7,22800.0,29.5655,29.5723,29.5385,29.5588,22800.0
2005-03-23 12:20:00,43.7,43.73,43.69,43.73,24100.0,29.5588,29.5791,29.552,29.5791,24100.0
2005-03-23 12:25:00,43.74,43.76,43.74,43.75,34600.0,29.5858,29.5993,29.5858,29.5926,34600.0
2005-03-23 12:30:00,43.76,43.8,43.76,43.79,40900.0,29.5993,29.6264,29.5993,29.6196,40900.0
2005-03-23 12:35:00,43.79,43.8,43.74,43.76,19400.0,29.6196,29.6264,29.5858,29.5993,19400.0
2005-03-23 12:40:00,43.77,43.77,43.75,43.75,17900.0,29.6061,29.6061,29.5926,29.5926,17900.0
2005-03-23 12:45:00,43.75,43.76,43.75,43.75,15500.0,29.5926,29.5993,29.5926,29.5926,15500.0
2005-03-23 12:50:00,43.75,43.77,43.75,43.77,22800.0,29.5926,29.6061,29.5926,29.6061,22800.0
2005-03-23 12:55:00,43.76,43.76,43.73,43.74,16200.0,29.5993,29.5993,29.5791,29.5858,16200.0
2005-03-23 13:00:00,43.73,43.77,43.72,43.74,13400.0,29.5791,29.6061,29.5723,29.5858,13400.0
2005-03-23 13:05:00,43.75,43.8,43.71,43.8,46400.0,29.5926,29.6264,29.5655,29.6264,46400.0
2005-03-23 13:10:00,43.79,43.79,43.74,43.78,23700.0,29.6196,29.6196,29.5858,29.6129,23700.0
2005-03-23 13:15:00,43.78,43.81,43.76,43.8,20400.0,29.6129,29.6332,29.5993,29.6264,20400.0
2005-03-23 13:20:00,43.8,43.83,43.79,43.81,17500.0,29.6264,29.6467,29.6196,29.6332,17500.0
2005-03-23 13:25:00,43.81,43.82,43.78,43.79,29000.0,29.6332,29.6399,29.6129,29.6196,29000.0
2005-03-23 13:30:00,43.8,43.86,43.79,43.85,39100.0,29.6264,29.667,29.6196,29.6602,39100.0
2005-03-23 13:35:00,43.85,43.86,43.8,43.82,20200.0,29.6602,29.667,29.6264,29.6399,20200.0
2005-03-23 13:40:00,43.8,43.83,43.8,43.83,19700.0,29.6264,29.6467,29.6264,29.6467,19700.0
2005-03-23 13:45:00,43.83,43.99,43.83,43.95,40200.0,29.6467,29.7549,29.6467,29.7279,40200.0
2005-03-23 13:50:00,43.94,43.96,43.92,43.92,30100.0,29.7211,29.7346,29.7076,29.7076,30100.0
2005-03-23 13:55:00,43.92,43.94,43.89,43.89,20100.0,29.7076,29.7211,29.6873,29.6873,20100.0
2005-03-23 14:00:00,43.9,43.97,43.89,43.94,58400.0,29.694,29.7414,29.6873,29.7211,58400.0
2005-03-23 14:05:00,43.93,43.97,43.92,43.94,26000.0,29.7143,29.7414,29.7076,29.7211,26000.0
2005-03-23 14:10:00,43.95,44.03,43.94,43.97,44300.0,29.7279,29.782,29.7211,29.7414,44300.0
2005-03-23 14:15:00,43.98,44.0,43.97,44.0,34000.0,29.7482,29.7617,29.7414,29.7617,34000.0
2005-03-23 14:20:00,43.99,44.01,43.97,44.01,26700.0,29.7549,29.7684,29.7414,29.7684,26700.0
2005-03-23 14:25:00,44.01,44.01,43.97,43.99,23600.0,29.7684,29.7684,29.7414,29.7549,23600.0
2005-03-23 14:30:00,44.0,44.02,43.99,44.0,24800.0,29.7617,29.7752,29.7549,29.7617,24800.0
2005-03-23 14:35:00,44.0,44.01,43.96,43.96,29600.0,29.7617,29.7684,29.7346,29.7346,29600.0
2005-03-23 14:40:00,43.98,44.0,43.97,43.99,44100.0,29.7482,29.7617,29.7414,29.7549,44100.0
2005-03-23 14:45:00,43.98,44.01,43.98,44.0,27800.0,29.7482,29.7684,29.7482,29.7617,27800.0
2005-03-23 14:50:00,44.0,44.01,43.99,44.0,31900.0,29.7617,29.7684,29.7549,29.7617,31900.0
2005-03-23 14:55:00,44.01,44.07,43.99,44.01,53500.0,29.7684,29.809,29.7549,29.7684,53500.0
2005-03-23 15:00:00,44.01,44.03,43.98,44.01,37000.0,29.7684,29.782,29.7482,29.7684,37000.0
2005-03-23 15:05:00,44.0,44.0,43.91,43.92,37400.0,29.7617,29.7617,29.7008,29.7076,37400.0
2005-03-23 15:10:00,43.92,43.94,43.91,43.91,39800.0,29.7076,29.7211,29.7008,29.7008,39800.0
2005-03-23 15:15:00,43.91,43.92,43.91,43.91,15100.0,29.7008,29.7076,29.7008,29.7008,15100.0
2005-03-23 15:20:00,43.91,43.92,43.88,43.88,30600.0,29.7008,29.7076,29.6805,29.6805,30600.0
2005-03-23 15:25:00,43.87,43.9,43.78,43.87,43600.0,29.6737,29.694,29.6129,29.6737,43600.0
2005-03-23 15:30:00,43.87,43.88,43.79,43.79,27600.0,29.6737,29.6805,29.6196,29.6196,27600.0
2005-03-23 15:35:00,43.79,43.8,43.76,43.76,36500.0,29.6196,29.6264,29.5993,29.5993,36500.0
2005-03-23 15:40:00,43.76,43.76,43.75,43.75,43600.0,29.5993,29.5993,29.5926,29.5926,43600.0
2005-03-23 15:45:00,43.76,43.8,43.76,43.78,28000.0,29.5993,29.6264,29.5993,29.6129,28000.0
2005-03-23 15:50:00,43.79,43.79,43.73,43.74,39700.0,29.6196,29.6196,29.5791,29.5858,39700.0
2005-03-23 15:55:00,43.73,43.75,43.61,43.69,76100.0,29.5791,29.5926,29.4979,29.552,76100.0
2005-03-24 09:30:00,43.68,43.84,43.52,43.65,49500.0,29.5452,29.6535,29.437,29.5249,49500.0
2005-03-24 09:35:00,43.66,43.67,43.6,43.62,39200.0,29.5317,29.5385,29.4911,29.5046,39200.0
2005-03-24 09:40:00,43.63,43.71,43.6,43.63,44100.0,29.5114,29.5655,29.4911,29.5114,44100.0
2005-03-24 09:45:00,43.63,43.63,43.55,43.55,22300.0,29.5114,29.5114,29.4573,29.4573,22300.0
2005-03-24 09:50:00,43.55,43.63,43.5,43.6,31300.0,29.4573,29.5114,29.4235,29.4911,31300.0
2005-03-24 09:55:00,43.59,43.6,43.52,43.53,25800.0,29.4844,29.4911,29.437,29.4438,25800.0
2005-03-24 10:00:00,43.53,43.59,43.53,43.58,20700.0,29.4438,29.4844,29.4438,29.4776,20700.0
2005-03-24 10:05:00,43.58,43.58,43.5,43.52,34500.0,29.4776,29.4776,29.4235,29.437,34500.0
2005-03-24 10:10:00,43.53,43.65,43.52,43.61,28100.0,29.4438,29.5249,29.437,29.4979,28100.0
2005-03-24 10:15:00,43.61,43.72,43.54,43.69,29500.0,29.4979,29.5723,29.4505,29.552,29500.0
2005-03-24 10:20:00,43.65,43.67,43.59,43.64,20400.0,29.5249,29.5385,29.4844,29.5182,20400.0
2005-03-24 10:25:00,43.65,43.65,43.61,43.63,18600.0,29.5249,29.5249,29.4979,29.5114,18600.0
2005-03-24 10:30:00,43.63,43.7,43.62,43.65,33800.0,29.5114,29.5588,29.5046,29.5249,33800.0
2005-03-24 10:35:00,43.65,43.69,43.65,43.65,22700.0,29.5249,29.552,29.5249,29.5249,22700.0
2005-03-24 10:40:00,43.65,43.69,43.6,43.68,22300.0,29.5249,29.552,29.4911,29.5452,22300.0
2005-03-24 10:45:00,43.68,43.7,43.61,43.61,33900.0,29.5452,29.5588,29.4979,29.4979,33900.0
2005-03-24 10:50:00,43.62,43.7,43.61,43.7,26500.0,29.5046,29.5588,29.4979,29.5588,26500.0
2005-03-24 10:55:00,43.69,43.69,43.65,43.65,12900.0,29.552,29.552,29.5249,29.5249,12900.0
2005-03-24 11:00:00,43.64,43.72,43.6,43.65,32200.0,29.5182,29.5723,29.4911,29.5249,32200.0
2005-03-24 11:05:00,43.66,43.66,43.53,43.56,38900.0,29.5317,29.5317,29.4438,29.4641,38900.0
2005-03-24 11:10:00,43.56,43.65,43.56,43.59,15600.0,29.4641,29.5249,29.4641,29.4844,15600.0
2005-03-24 11:15:00,43.58,43.61,43.55,43.57,31200.0,29.4776,29.4979,29.4573,29.4708,31200.0
2005-03-24 11:20:00,43.58,43.67,43.58,43.65,23700.0,29.4776,29.5385,29.4776,29.5249,23700.0
2005-03-24 11:25:00,43.64,43.65,43.63,43.64,23100.0,29.5182,29.5249,29.5114,29.5182,23100.0
2005-03-24 11:30:00,43.64,43.64,43.6,43.63,11000.0,29.5182,29.5182,29.4911,29.5114,11000.0
2005-03-24 11:35:00,43.64,43.72,43.63,43.72,32200.0,29.5182,29.5723,29.5114,29.5723,32200.0
2005-03-24 11:40:00,43.71,43.71,43.69,43.69,14500.0,29.5655,29.5655,29.552,29.552,14500.0
2005-03-24 11:45:00,43.7,43.77,43.7,43.73,23000.0,29.5588,29.6061,29.5588,29.5791,23000.0
2005-03-24 11:50:00,43.73,43.73,43.69,43.71,19200.0,29.5791,29.5791,29.552,29.5655,19200.0
2005-03-24 11:55:00,43.71,43.72,43.7,43.7,17400.0,29.5655,29.5723,29.5588,29.5588,17400.0
2005-03-24 12:00:00,43.7,43.72,43.7,43.71,11500.0,29.5588,29.5723,29.5588,29.5655,11500.0
2005-03-24 12:05:00,43.71,43.76,43.7,43.75,17700.0,29.5655,29.5993,29.5588,29.5926,17700.0
2005-03-24 12:10:00,43.75,43.83,43.75,43.76,11500.0,29.5926,29.6467,29.5926,29.5993,11500.0
2005-03-24 12:15:00,43.74,43.76,43.74,43.75,12200.0,29.5858,29.5993,29.5858,29.5926,12200.0
2005-03-24 12:20:00,43.75,43.76,43.75,43.76,5300.0,29.5926,29.5993,29.5926,29.5993,5300.0
2005-03-24 12:25:00,43.76,43.77,43.75,43.76,10500.0,29.5993,29.6061,29.5926,29.5993,10500.0
2005-03-24 12:30:00,43.75,43.76,43.75,43.76,6800.0,29.5926,29.5993,29.5926,29.5993,6800.0
2005-03-24 12:35:00,43.76,43.89,43.75,43.88,26900.0,29.5993,29.6873,29.5926,29.6805,26900.0
2005-03-24 12:40:00,43.87,43.88,43.79,43.86,13300.0,29.6737,29.6805,29.6196,29.667,13300.0
2005-03-24 12:45:00,43.87,43.87,43.82,43.82,8200.0,29.6737,29.6737,29.6399,29.6399,8200.0
2005-03-24 12:50:00,43.83,43.84,43.76,43.77,8000.0,29.6467,29.6535,29.5993,29.6061,8000.0
2005-03-24 12:55:00,43.77,43.78,43.76,43.77,7400.0,29.6061,29.6129,29.5993,29.6061,7400.0
2005-03-24 13:00:00,43.77,43.79,43.76,43.78,30200.0,29.6061,29.6196,29.5993,29.6129,30200.0
2005-03-24 13:05:00,43.77,43.78,43.75,43.77,8300.0,29.6061,29.6129,29.5926,29.6061,8300.0
2005-03-24 13:10:00,43.78,43.79,43.75,43.75,8600.0,29.6129,29.6196,29.5926,29.5926,8600.0
2005-03-24 13:15:00,43.75,43.76,43.75,43.76,2500.0,29.5926,29.5993,29.5926,29.5993,2500.0
2005-03-24 13:20:00,43.75,43.77,43.75,43.77,9000.0,29.5926,29.6061,29.5926,29.6061,9000.0
2005-03-24 13:25:00,43.76,43.78,43.76,43.78,9900.0,29.5993,29.6129,29.5993,29.6129,9900.0
2005-03-24 13:30:00,43.78,43.78,43.77,43.77,2400.0,29.6129,29.6129,29.6061,29.6061,2400.0
2005-03-24 13:35:00,43.77,43.78,43.75,43.75,7600.0,29.6061,29.6129,29.5926,29.5926,7600.0
2005-03-24 13:40:00,43.75,43.76,43.74,43.74,7900.0,29.5926,29.5993,29.5858,29.5858,7900.0
2005-03-24 13:45:00,43.75,43.76,43.74,43.75,15800.0,29.5926,29.5993,29.5858,29.5926,15800.0
2005-03-24 13:50:00,43.76,43.77,43.75,43.75,17100.0,29.5993,29.6061,29.5926,29.5926,17100.0
2005-03-24 13:55:00,43.76,43.78,43.75,43.77,16500.0,29.5993,29.6129,29.5926,29.6061,16500.0
2005-03-24 14:00:00,43.78,43.8,43.75,43.76,31900.0,29.6129,29.6264,29.5926,29.5993,31900.0
2005-03-24 14:05:00,43.76,43.83,43.76,43.77,16300.0,29.5993,29.6467,29.5993,29.6061,16300.0
2005-03-24 14:10:00,43.78,43.82,43.76,43.78,20600.0,29.6129,29.6399,29.5993,29.6129,20600.0
2005-03-24 14:15:00,43.78,43.79,43.75,43.76,15800.0,29.6129,29.6196,29.5926,29.5993,15800.0
2005-03-24 14:20:00,43.77,43.77,43.75,43.76,13200.0,29.6061,29.6061,29.5926,29.5993,13200.0
2005-03-24 14:25:00,43.77,43.78,43.76,43.78,11500.0,29.6061,29.6129,29.5993,29.6129,11500.0
2005-03-24 14:30:00,43.78,43.79,43.75,43.75,16900.0,29.6129,29.6196,29.5926,29.5926,16900.0
2005-03-24 14:35:00,43.76,43.78,43.75,43.78,18800.0,29.5993,29.6129,29.5926,29.6129,18800.0
2005-03-24 14:40:00,43.77,43.77,43.75,43.76,6000.0,29.6061,29.6061,29.5926,29.5993,6000.0
2005-03-24 14:45:00,43.75,43.78,43.75,43.77,22000.0,29.5926,29.6129,29.5926,29.6061,22000.0
2005-03-24 14:50:00,43.76,43.77,43.74,43.76,16800.0,29.5993,29.6061,29.5858,29.5993,16800.0
2005-03-24 14:55:00,43.76,43.76,43.73,43.75,12200.0,29.5993,29.5993,29.5791,29.5926,12200.0
2005-03-24 15:00:00,43.74,43.77,43.7,43.7,19800.0,29.5858,29.6061,29.5588,29.5588,19800.0
2005-03-24 15:05:00,43.71,43.72,43.6,43.7,37400.0,29.5655,29.5723,29.4911,29.5588,37400.0
2005-03-24 15:10:00,43.7,43.76,43.67,43.75,24600.0,29.5588,29.5993,29.5385,29.5926,24600.0
2005-03-24 15:15:00,43.75,43.77,43.74,43.74,22600.0,29.5926,29.6061,29.5858,29.5858,22600.0
2005-03-24 15:20:00,43.74,43.77,43.73,43.77,11500.0,29.5858,29.6061,29.5791,29.6061,11500.0
2005-03-24 15:25:00,43.77,43.8,43.76,43.77,29200.0,29.6061,29.6264,29.5993,29.6061,29200.0
2005-03-24 15:30:00,43.77,43.81,43.75,43.8,55900.0,29.6061,29.6332,29.5926,29.6264,55900.0
2005-03-24 15:35:00,43.81,43.84,43.8,43.81,74700.0,29.6332,29.6535,29.6264,29.6332,74700.0
2005-03-24 15:40:00,43.81,43.85,43.7,43.84,52100.0,29.6332,29.6602,29.5588,29.6535,52100.0
2005-03-24 15:45:00,43.84,43.87,43.8,43.82,54000.0,29.6535,29.6737,29.6264,29.6399,54000.0
2005-03-24 15:50:00,43.82,43.87,43.74,43.77,28900.0,29.6399,29.6737,29.5858,29.6061,28900.0
2005-03-24 15:55:00,43.78,43.78,43.6,43.72,77400.0,29.6129,29.6129,29.4911,29.5723,77400.0
2005-03-28 09:30:00,43.72,44.12,43.62,43.93,73300.0,29.5723,29.8428,29.5046,29.7143,73300.0
2005-03-28 09:35:00,43.92,44.06,43.92,44.01,26800.0,29.7076,29.8023,29.7076,29.7684,26800.0
2005-03-28 09:40:00,44.0,44.07,43.96,44.02,17800.0,29.7617,29.809,29.7346,29.7752,17800.0
2005-03-28 09:45:00,44.01,44.07,43.98,44.07,14500.0,29.7684,29.809,29.7482,29.809,14500.0
2005-03-28 09:50:00,44.07,44.11,44.0,44.05,28000.0,29.809,29.8361,29.7617,29.7955,28000.0
2005-03-28 09:55:00,44.05,44.12,44.01,44.05,24700.0,29.7955,29.8428,29.7684,29.7955,24700.0
2005-03-28 10:00:00,44.05,44.12,44.0,44.05,42000.0,29.7955,29.8428,29.7617,29.7955,42000.0
2005-03-28 10:05:00,44.05,44.15,44.04,44.11,35500.0,29.7955,29.8631,29.7887,29.8361,35500.0
2005-03-28 10:10:00,44.09,44.1,44.0,44.04,19100.0,29.8226,29.8293,29.7617,29.7887,19100.0
2005-03-28 10:15:00,44.02,44.11,44.0,44.02,17200.0,29.7752,29.8361,29.7617,29.7752,17200.0
2005-03-28 10:20:00,44.04,44.06,43.83,43.93,37500.0,29.7887,29.8023,29.6467,29.7143,37500.0
2005-03-28 10:25:00,43.93,43.95,43.9,43.94,8700.0,29.7143,29.7279,29.694,29.7211,8700.0
2005-03-28 10:30:00,43.92,44.1,43.92,44.09,74300.0,29.7076,29.8293,29.7076,29.8226,74300.0
2005-03-28 10:35:00,44.08,44.15,44.08,44.11,24100.0,29.8158,29.8631,29.8158,29.8361,24100.0
2005-03-28 10:40:00,44.11,44.13,44.09,44.11,11500.0,29.8361,29.8496,29.8226,29.8361,11500.0
2005-03-28 10:45:00,44.11,44.21,44.1,44.19,19600.0,29.8361,29.9037,29.8293,29.8902,19600.0
2005-03-28 10:50:00,44.19,44.26,44.17,44.2,22400.0,29.8902,29.9375,29.8767,29.897,22400.0
2005-03-28 10:55:00,44.2,44.21,44.2,44.2,32500.0,29.897,29.9037,29.897,29.897,32500.0
2005-03-28 11:00:00,44.21,44.21,44.18,44.2,75600.0,29.9037,29.9037,29.8834,29.897,75600.0
2005-03-28 11:05:00,44.2,44.25,44.16,44.17,24700.0,29.897,29.9308,29.8699,29.8767,24700.0
2005-03-28 11:10:00,44.15,44.16,44.08,44.15,17300.0,29.8631,29.8699,29.8158,29.8631,17300.0
2005-03-28 11:15:00,44.16,44.21,44.15,44.2,13300.0,29.8699,29.9037,29.8631,29.897,13300.0
2005-03-28 11:20:00,44.16,44.17,44.15,44.16,4300.0,29.8699,29.8767,29.8631,29.8699,4300.0
2005-03-28 11:25:00,44.18,44.26,44.16,44.22,9300.0,29.8834,29.9375,29.8699,29.9105,9300.0
2005-03-28 11:30:00,44.22,44.25,44.21,44.21,8000.0,29.9105,29.9308,29.9037,29.9037,8000.0
2005-03-28 11:35:00,44.22,44.28,44.2,44.28,22200.0,29.9105,29.9511,29.897,29.9511,22200.0
2005-03-28 11:40:00,44.23,44.24,44.2,44.2,13800.0,29.9173,29.924,29.897,29.897,13800.0
2005-03-28 11:45:00,44.2,44.26,44.19,44.25,21700.0,29.897,29.9375,29.8902,29.9308,21700.0
2005-03-28 11:50:00,44.25,44.26,44.21,44.23,24900.0,29.9308,29.9375,29.9037,29.9173,24900.0
2005-03-28 11:55:00,44.26,44.26,44.22,44.22,16400.0,29.9375,29.9375,29.9105,29.9105,16400.0
2005-03-28 12:00:00,44.25,44.26,44.22,44.25,16600.0,29.9308,29.9375,29.9105,29.9308,16600.0
2005-03-28 12:05:00,44.26,44.32,44.2,44.32,56300.0,29.9375,29.9781,29.897,29.9781,56300.0
2005-03-28 12:10:00,44.3,44.32,44.28,44.32,28300.0,29.9646,29.9781,29.9511,29.9781,28300.0
2005-03-28 12:15:00,44.3,44.32,44.28,44.28,4900.0,29.9646,29.9781,29.9511,29.9511,4900.0
2005-03-28 12:20:00,44.28,44.38,44.28,44.36,39300.0,29.9511,30.0187,29.9511,30.0052,39300.0
2005-03-28 12:25:00,44.37,44.42,44.33,44.42,50300.0,30.0119,30.0458,29.9849,30.0458,50300.0
2005-03-28 12:30:00,44.42,44.47,44.42,44.44,32000.0,30.0458,30.0796,30.0458,30.0593,32000.0
2005-03-28 12:35:00,44.44,44.47,44.4,44.44,36700.0,30.0593,30.0796,30.0322,30.0593,36700.0
2005-03-28 12:40:00,44.44,44.47,44.43,44.44,15500.0,30.0593,30.0796,30.0525,30.0593,15500.0
2005-03-28 12:45:00,44.45,44.47,44.44,44.45,11300.0,30.0661,30.0796,30.0593,30.0661,11300.0
2005-03-28 12:50:00,44.45,44.46,44.43,44.45,17000.0,30.0661,30.0728,30.0525,30.0661,17000.0
2005-03-28 12:55:00,44.43,44.43,44.4,44.41,6500.0,30.0525,30.0525,30.0322,30.039,6500.0
2005-03-28 13:00:00,44.41,44.44,44.4,44.42,30100.0,30.039,30.0593,30.0322,30.0458,30100.0
2005-03-28 13:05:00,44.42,44.51,44.41,44.51,55500.0,30.0458,30.1066,30.039,30.1066,55500.0
2005-03-28 13:10:00,44.49,44.59,44.48,44.56,93700.0,30.0931,30.1608,30.0864,30.1405,93700.0
2005-03-28 13:15:00,44.55,44.57,44.5,44.5,20900.0,30.1337,30.1472,30.0999,30.0999,20900.0
2005-03-28 13:20:00,44.51,44.52,44.49,44.5,13100.0,30.1066,30.1134,30.0931,30.0999,13100.0
2005-03-28 13:25:00,44.51,44.51,44.48,44.49,25500.0,30.1066,30.1066,30.0864,30.0931,25500.0
2005-03-28 13:30:00,44.5,44.51,44.48,44.5,8100.0,30.0999,30.1066,30.0864,30.0999,8100.0
2005-03-28 13:35:00,44.5,44.6,44.47,44.55,63500.0,30.0999,30.1675,30.0796,30.1337,63500.0
2005-03-28 13:40:00,44.55,44.59,44.54,44.57,14300.0,30.1337,30.1608,30.1269,30.1472,14300.0
2005-03-28 13:45:00,44.57,44.61,44.57,44.6,18100.0,30.1472,30.1743,30.1472,30.1675,18100.0
2005-03-28 13:50:00,44.59,44.62,44.58,44.6,14700.0,30.1608,30.181,30.154,30.1675,14700.0
2005-03-28 13:55:00,44.6,44.6,44.57,44.58,10100.0,30.1675,30.1675,30.1472,30.154,10100.0
2005-03-28 14:00:00,44.57,44.58,44.55,44.57,17500.0,30.1472,30.154,30.1337,30.1472,17500.0
2005-03-28 14:05:00,44.56,44.59,44.53,44.59,29500.0,30.1405,30.1608,30.1202,30.1608,29500.0
2005-03-28 14:10:00,44.57,44.58,44.53,44.53,18300.0,30.1472,30.154,30.1202,30.1202,18300.0
2005-03-28 14:15:00,44.54,44.54,44.51,44.53,19400.0,30.1269,30.1269,30.1066,30.1202,19400.0
2005-03-28 14:20:00,44.53,44.54,44.5,44.53,34700.0,30.1202,30.1269,30.0999,30.1202,34700.0
2005-03-28 14:25:00,44.53,44.6,44.53,44.59,36400.0,30.1202,30.1675,30.1202,30.1608,36400.0
2005-03-28 14:30:00,44.6,44.61,44.58,44.6,28100.0,30.1675,30.1743,30.154,30.1675,28100.0
2005-03-28 14:35:00,44.6,44.62,44.6,44.61,25700.0,30.1675,30.181,30.1675,30.1743,25700.0
2005-03-28 14:40:00,44.61,44.65,44.6,44.64,27000.0,30.1743,30.2013,30.1675,30.1946,27000.0
2005-03-28 14:45:00,44.64,44.66,44.63,44.63,39900.0,30.1946,30.2081,30.1878,30.1878,39900.0
2005-03-28 14:50:00,44.63,44.66,44.63,44.65,17100.0,30.1878,30.2081,30.1878,30.2013,17100.0
2005-03-28 14:55:00,44.64,44.65,44.58,44.58,13400.0,30.1946,30.2013,30.154,30.154,13400.0
2005-03-28 15:00:00,44.58,44.59,44.55,44.58,19800.0,30.154,30.1608,30.1337,30.154,19800.0
2005-03-28 15:05:00,44.58,44.58,44.57,44.58,18100.0,30.154,30.154,30.1472,30.154,18100.0
2005-03-28 15:10:00,44.57,44.58,44.55,44.55,20300.0,30.1472,30.154,30.1337,30.1337,20300.0
2005-03-28 15:15:00,44.55,44.56,44.51,44.51,24100.0,30.1337,30.1405,30.1066,30.1066,24100.0
2005-03-28 15:20:00,44.51,44.54,44.5,44.51,49100.0,30.1066,30.1269,30.0999,30.1066,49100.0
2005-03-28 15:25:00,44.51,44.54,44.49,44.5,56100.0,30.1066,30.1269,30.0931,30.0999,56100.0
2005-03-28 15:30:00,44.51,44.58,44.49,44.5,81400.0,30.1066,30.154,30.0931,30.0999,81400.0
2005-03-28 15:35:00,44.49,44.56,44.47,44.55,50200.0,30.0931,30.1405,30.0796,30.1337,50200.0
2005-03-28 15:40:00,44.55,44.57,44.54,44.55,49400.0,30.1337,30.1472,30.1269,30.1337,49400.0
2005-03-28 15:45:00,44.54,44.63,44.52,44.63,68300.0,30.1269,30.1878,30.1134,30.1878,68300.0
2005-03-28 15:50:00,44.64,44.64,44.41,44.42,74300.0,30.1946,30.1946,30.039,30.0458,74300.0
2005-03-28 15:55:00,44.42,44.49,44.4,44.49,124700.0,30.0458,30.0931,30.0322,30.0931,124700.0
2005-03-29 09:30:00,44.36,44.43,44.0,44.09,92300.0,30.0052,30.0525,29.7617,29.8226,92300.0
2005-03-29 09:35:00,44.1,44.2,44.09,44.18,87100.0,29.8293,29.897,29.8226,29.8834,87100.0
2005-03-29 09:40:00,44.17,44.18,44.11,44.16,46400.0,29.8767,29.8834,29.8361,29.8699,46400.0
2005-03-29 09:45:00,44.16,44.33,44.15,44.26,166100.0,29.8699,29.9849,29.8631,29.9375,166100.0
2005-03-29 09:50:00,44.27,44.27,44.16,44.16,45600.0,29.9443,29.9443,29.8699,29.8699,45600.0
2005-03-29 09:55:00,44.17,44.4,44.17,44.4,46100.0,29.8767,30.0322,29.8767,30.0322,46100.0
2005-03-29 10:00:00,44.41,44.48,44.32,44.42,165500.0,30.039,30.0864,29.9781,30.0458,165500.0
2005-03-29 10:05:00,44.41,44.66,44.3,44.56,39600.0,30.039,30.2081,29.9646,30.1405,39600.0
2005-03-29 10:10:00,44.54,44.73,44.52,44.61,43200.0,30.1269,30.2555,30.1134,30.1743,43200.0
2005-03-29 10:15:00,44.62,44.7,44.51,44.64,26700.0,30.181,30.2352,30.1066,30.1946,26700.0
2005-03-29 10:20:00,44.63,44.63,44.56,44.61,23300.0,30.1878,30.1878,30.1405,30.1743,23300.0
2005-03-29 10:25:00,44.61,44.62,44.51,44.51,24300.0,30.1743,30.181,30.1066,30.1066,24300.0
2005-03-29 10:30:00,44.51,44.57,44.5,44.55,27400.0,30.1066,30.1472,30.0999,30.1337,27400.0
2005-03-29 10:35:00,44.55,44.61,44.5,44.56,27300.0,30.1337,30.1743,30.0999,30.1405,27300.0
2005-03-29 10:40:00,44.57,44.66,44.57,44.62,31300.0,30.1472,30.2081,30.1472,30.181,31300.0
2005-03-29 10:45:00,44.62,44.63,44.58,44.61,20800.0,30.181,30.1878,30.154,30.1743,20800.0
2005-03-29 10:50:00,44.61,44.63,44.53,44.53,16600.0,30.1743,30.1878,30.1202,30.1202,16600.0
2005-03-29 10:55:00,44.52,44.57,44.49,44.57,32700.0,30.1134,30.1472,30.0931,30.1472,32700.0
2005-03-29 11:00:00,44.56,44.57,44.53,44.56,16300.0,30.1405,30.1472,30.1202,30.1405,16300.0
2005-03-29 11:05:00,44.57,44.61,44.57,44.61,13900.0,30.1472,30.1743,30.1472,30.1743,13900.0
2005-03-29 11:10:00,44.6,44.63,44.6,44.63,19100.0,30.1675,30.1878,30.1675,30.1878,19100.0
2005-03-29 11:15:00,44.62,44.66,44.61,44.65,15900.0,30.181,30.2081,30.1743,30.2013,15900.0
2005-03-29 11:20:00,44.65,44.67,44.62,44.65,24800.0,30.2013,30.2149,30.181,30.2013,24800.0
2005-03-29 11:25:00,44.66,44.69,44.59,44.68,29700.0,30.2081,30.2284,30.1608,30.2216,29700.0
2005-03-29 11:30:00,44.68,44.68,44.63,44.64,7100.0,30.2216,30.2216,30.1878,30.1946,7100.0
2005-03-29 11:35:00,44.63,44.63,44.58,44.61,13600.0,30.1878,30.1878,30.154,30.1743,13600.0
2005-03-29 11:40:00,44.59,44.61,44.59,44.61,15300.0,30.1608,30.1743,30.1608,30.1743,15300.0
2005-03-29 11:45:00,44.61,44.62,44.6,44.62,14700.0,30.1743,30.181,30.1675,30.181,14700.0
2005-03-29 11:50:00,44.62,44.62,44.6,44.62,17300.0,30.181,30.181,30.1675,30.181,17300.0
2005-03-29 11:55:00,44.6,44.62,44.6,44.62,9400.0,30.1675,30.181,30.1675,30.181,9400.0
2005-03-29 12:00:00,44.63,44.64,44.59,44.6,11800.0,30.1878,30.1946,30.1608,30.1675,11800.0
2005-03-29 12:05:00,44.6,44.61,44.48,44.49,22600.0,30.1675,30.1743,30.0864,30.0931,22600.0
2005-03-29 12:10:00,44.5,44.5,44.45,44.45,8300.0,30.0999,30.0999,30.0661,30.0661,8300.0
2005-03-29 12:15:00,44.45,44.45,44.33,44.39,32700.0,30.0661,30.0661,29.9849,30.0255,32700.0
2005-03-29 12:20:00,44.4,44.44,44.38,44.41,23300.0,30.0322,30.0593,30.0187,30.039,23300.0
2005-03-29 12:25:00,44.42,44.45,44.35,44.45,18000.0,30.0458,30.0661,29.9984,30.0661,18000.0
2005-03-29 12:30:00,44.44,44.44,44.35,44.37,8100.0,30.0593,30.0593,29.9984,30.0119,8100.0
2005-03-29 12:35:00,44.37,44.4,44.36,44.4,16400.0,30.0119,30.0322,30.0052,30.0322,16400.0
2005-03-29 12:40:00,44.4,44.47,44.4,44.47,24200.0,30.0322,30.0796,30.0322,30.0796,24200.0
2005-03-29 12:45:00,44.47,44.51,44.46,44.5,10500.0,30.0796,30.1066,30.0728,30.0999,10500.0
2005-03-29 12:50:00,44.49,44.5,44.45,44.45,15200.0,30.0931,30.0999,30.0661,30.0661,15200.0
2005-03-29 12:55:00,44.46,44.54,44.46,44.54,12200.0,30.0728,30.1269,30.0728,30.1269,12200.0
2005-03-29 13:00:00,44.54,44.54,44.5,44.5,10100.0,30.1269,30.1269,30.0999,30.0999,10100.0
2005-03-29 13:05:00,44.5,44.5,44.45,44.45,17000.0,30.0999,30.0999,30.0661,30.0661,17000.0
2005-03-29 13:10:00,44.45,44.49,44.42,44.46,17100.0,30.0661,30.0931,30.0458,30.0728,17100.0
2005-03-29 13:15:00,44.47,44.49,44.41,44.48,31600.0,30.0796,30.0931,30.039,30.0864,31600.0
2005-03-29 13:20:00,44.48,44.48,44.39,44.45,42800.0,30.0864,30.0864,30.0255,30.0661,42800.0
2005-03-29 13:25:00,44.43,44.48,44.42,44.42,19100.0,30.0525,30.0864,30.0458,30.0458,19100.0
2005-03-29 13:30:00,44.43,44.46,44.42,44.46,21800.0,30.0525,30.0728,30.0458,30.0728,21800.0
2005-03-29 13:35:00,44.46,44.48,44.46,44.48,12800.0,30.0728,30.0864,30.0728,30.0864,12800.0
2005-03-29 13:40:00,44.47,44.5,44.41,44.42,32700.0,30.0796,30.0999,30.039,30.0458,32700.0
2005-03-29 13:45:00,44.43,44.45,44.41,44.45,15400.0,30.0525,30.0661,30.039,30.0661,15400.0
2005-03-29 13:50:00,44.46,44.52,44.43,44.46,20500.0,30.0728,30.1134,30.0525,30.0728,20500.0
2005-03-29 13:55:00,44.45,44.47,44.45,44.46,10500.0,30.0661,30.0796,30.0661,30.0728,10500.0
2005-03-29 14:00:00,44.47,44.48,44.39,44.39,68600.0,30.0796,30.0864,30.0255,30.0255,68600.0
2005-03-29 14:05:00,44.41,44.46,44.38,44.44,23200.0,30.039,30.0728,30.0187,30.0593,23200.0
2005-03-29 14:10:00,44.45,44.45,44.41,44.45,27600.0,30.0661,30.0661,30.039,30.0661,27600.0
2005-03-29 14:15:00,44.45,44.45,44.39,44.4,63700.0,30.0661,30.0661,30.0255,30.0322,63700.0
2005-03-29 14:20:00,44.39,44.45,44.35,44.44,31100.0,30.0255,30.0661,29.9984,30.0593,31100.0
2005-03-29 14:25:00,44.44,44.56,44.44,44.51,40400.0,30.0593,30.1405,30.0593,30.1066,40400.0
2005-03-29 14:30:00,44.51,44.52,44.45,44.45,14400.0,30.1066,30.1134,30.0661,30.0661,14400.0
2005-03-29 14:35:00,44.46,44.51,44.46,44.5,11700.0,30.0728,30.1066,30.0728,30.0999,11700.0
2005-03-29 14:40:00,44.5,44.51,44.48,44.5,28000.0,30.0999,30.1066,30.0864,30.0999,28000.0
2005-03-29 14:45:00,44.5,44.51,44.48,44.51,23000.0,30.0999,30.1066,30.0864,30.1066,23000.0
2005-03-29 14:50:00,44.51,44.51,44.45,44.45,21600.0,30.1066,30.1066,30.0661,30.0661,21600.0
2005-03-29 14:55:00,44.45,44.51,44.45,44.48,16100.0,30.0661,30.1066,30.0661,30.0864,16100.0
2005-03-29 15:00:00,44.47,44.47,44.43,44.45,36700.0,30.0796,30.0796,30.0525,30.0661,36700.0
2005-03-29 15:05:00,44.46,44.54,44.44,44.53,64600.0,30.0728,30.1269,30.0593,30.1202,64600.0
2005-03-29 15:10:00,44.52,44.54,44.45,44.45,23000.0,30.1134,30.1269,30.0661,30.0661,23000.0
2005-03-29 15:15:00,44.44,44.45,44.38,44.4,54400.0,30.0593,30.0661,30.0187,30.0322,54400.0
2005-03-29 15:20:00,44.39,44.4,44.34,44.37,42000.0,30.0255,30.0322,29.9917,30.0119,42000.0
2005-03-29 15:25:00,44.38,44.38,44.32,44.38,25600.0,30.0187,30.0187,29.9781,30.0187,25600.0
2005-03-29 15:30:00,44.38,44.43,44.35,44.35,36300.0,30.0187,30.0525,29.9984,29.9984,36300.0
2005-03-29 15:35:00,44.36,44.36,44.31,44.32,53600.0,30.0052,30.0052,29.9714,29.9781,53600.0
2005-03-29 15:40:00,44.33,44.33,44.24,44.27,78100.0,29.9849,29.9849,29.924,29.9443,78100.0
2005-03-29 15:45:00,44.28,44.28,44.14,44.21,64100.0,29.9511,29.9511,29.8564,29.9037,64100.0
2005-03-29 15:50:00,44.21,44.34,44.15,44.29,99700.0,29.9037,29.9917,29.8631,29.9578,99700.0
2005-03-29 15:55:00,44.3,44.49,44.3,44.41,153200.0,29.9646,30.0931,29.9646,30.039,153200.0
2005-03-30 09:30:00,44.5,44.65,44.4,44.63,43000.0,30.0999,30.2013,30.0322,30.1878,43000.0
2005-03-30 09:35:00,44.64,44.68,44.56,44.62,22500.0,30.1946,30.2216,30.1405,30.181,22500.0
2005-03-30 09:40:00,44.67,44.67,44.59,44.59,21600.0,30.2149,30.2149,30.1608,30.1608,21600.0
2005-03-30 09:45:00,44.58,44.58,44.5,44.51,66700.0,30.154,30.154,30.0999,30.1066,66700.0
2005-03-30 09:50:00,44.53,44.53,44.47,44.49,55400.0,30.1202,30.1202,30.0796,30.0931,55400.0
2005-03-30 09:55:00,44.49,44.58,44.45,44.56,187100.0,30.0931,30.154,30.0661,30.1405,187100.0
2005-03-30 10:00:00,44.57,44.74,44.53,44.74,53600.0,30.1472,30.2622,30.1202,30.2622,53600.0
2005-03-30 10:05:00,44.74,44.91,44.71,44.87,91700.0,30.2622,30.3772,30.2419,30.3501,91700.0
2005-03-30 10:10:00,44.84,44.84,44.74,44.78,21000.0,30.3299,30.3299,30.2622,30.2893,21000.0
2005-03-30 10:15:00,44.78,44.84,44.72,44.79,26100.0,30.2893,30.3299,30.2487,30.296,26100.0
2005-03-30 10:20:00,44.79,44.89,44.72,44.73,23400.0,30.296,30.3637,30.2487,30.2555,23400.0
2005-03-30 10:25:00,44.73,44.8,44.73,44.8,37300.0,30.2555,30.3028,30.2555,30.3028,37300.0
2005-03-30 10:30:00,44.8,44.93,44.79,44.85,48300.0,30.3028,30.3907,30.296,30.3366,48300.0
2005-03-30 10:35:00,44.88,44.93,44.85,44.92,29300.0,30.3569,30.3907,30.3366,30.384,29300.0
2005-03-30 10:40:00,44.92,44.96,44.89,44.96,48900.0,30.384,30.411,30.3637,30.411,48900.0
2005-03-30 10:45:00,44.95,45.16,44.94,45.08,123400.0,30.4043,30.5463,30.3975,30.4922,123400.0
2005-03-30 10:50:00,45.07,45.24,45.07,45.2,100600.0,30.4854,30.6004,30.4854,30.5734,100600.0
2005-03-30 10:55:00,45.2,45.28,45.14,45.18,104900.0,30.5734,30.6275,30.5328,30.5598,104900.0
2005-03-30 11:00:00,45.17,45.31,45.16,45.27,108300.0,30.5531,30.6478,30.5463,30.6207,108300.0
2005-03-30 11:05:00,45.26,45.4,45.25,45.35,84900.0,30.6139,30.7086,30.6072,30.6748,84900.0
2005-03-30 11:10:00,45.35,45.37,45.26,45.26,62200.0,30.6748,30.6883,30.6139,30.6139,62200.0
2005-03-30 11:15:00,45.26,45.27,45.2,45.24,55000.0,30.6139,30.6207,30.5734,30.6004,55000.0
2005-03-30 11:20:00,45.24,45.24,45.08,45.16,42300.0,30.6004,30.6004,30.4922,30.5463,42300.0
2005-03-30 11:25:00,45.15,45.21,45.07,45.08,53700.0,30.5395,30.5801,30.4854,30.4922,53700.0
2005-03-30 11:30:00,45.08,45.1,44.96,45.06,64700.0,30.4922,30.5057,30.411,30.4787,64700.0
2005-03-30 11:35:00,45.06,45.08,45.03,45.04,26800.0,30.4787,30.4922,30.4584,30.4651,26800.0
2005-03-30 11:40:00,45.05,45.21,45.03,45.2,35500.0,30.4719,30.5801,30.4584,30.5734,35500.0
2005-03-30 11:45:00,45.19,45.25,45.13,45.21,37500.0,30.5666,30.6072,30.526,30.5801,37500.0
2005-03-30 11:50:00,45.23,45.25,45.15,45.18,19100.0,30.5937,30.6072,30.5395,30.5598,19100.0
2005-03-30 11:55:00,45.18,45.31,45.15,45.28,28600.0,30.5598,30.6478,30.5395,30.6275,28600.0
2005-03-30 12:00:00,45.29,45.3,45.28,45.28,16200.0,30.6342,30.641,30.6275,30.6275,16200.0
2005-03-30 12:05:00,45.27,45.29,45.23,45.27,11900.0,30.6207,30.6342,30.5937,30.6207,11900.0
2005-03-30 12:10:00,45.26,45.29,45.23,45.29,13800.0,30.6139,30.6342,30.5937,30.6342,13800.0
2005-03-30 12:15:00,45.28,45.3,45.28,45.28,12900.0,30.6275,30.641,30.6275,30.6275,12900.0
2005-03-30 12:20:00,45.28,45.35,45.27,45.35,23400.0,30.6275,30.6748,30.6207,30.6748,23400.0
2005-03-30 12:25:00,45.34,45.34,45.29,45.32,16100.0,30.6681,30.6681,30.6342,30.6545,16100.0
2005-03-30 12:30:00,45.31,45.32,45.3,45.3,9300.0,30.6478,30.6545,30.641,30.641,9300.0
2005-03-30 12:35:00,45.31,45.31,45.3,45.3,12600.0,30.6478,30.6478,30.641,30.641,12600.0
2005-03-30 12:40:00,45.31,45.31,45.3,45.31,15200.0,30.6478,30.6478,30.641,30.6478,15200.0
2005-03-30 12:45:00,45.31,45.35,45.29,45.33,17300.0,30.6478,30.6748,30.6342,30.6613,17300.0
2005-03-30 12:50:00,45.32,45.34,45.3,45.31,18300.0,30.6545,30.6681,30.641,30.6478,18300.0
2005-03-30 12:55:00,45.31,45.31,45.28,45.28,12100.0,30.6478,30.6478,30.6275,30.6275,12100.0
2005-03-30 13:00:00,45.28,45.31,45.22,45.22,34500.0,30.6275,30.6478,30.5869,30.5869,34500.0
2005-03-30 13:05:00,45.22,45.24,45.22,45.23,15300.0,30.5869,30.6004,30.5869,30.5937,15300.0
2005-03-30 13:10:00,45.22,45.26,45.22,45.25,15300.0,30.5869,30.6139,30.5869,30.6072,15300.0
2005-03-30 13:15:00,45.25,45.26,45.22,45.22,23100.0,30.6072,30.6139,30.5869,30.5869,23100.0
2005-03-30 13:20:00,45.22,45.22,45.17,45.2,15800.0,30.5869,30.5869,30.5531,30.5734,15800.0
2005-03-30 13:25:00,45.2,45.22,45.16,45.19,16300.0,30.5734,30.5869,30.5463,30.5666,16300.0
2005-03-30 13:30:00,45.19,45.25,45.19,45.22,24900.0,30.5666,30.6072,30.5666,30.5869,24900.0
2005-03-30 13:35:00,45.21,45.24,45.17,45.17,31600.0,30.5801,30.6004,30.5531,30.5531,31600.0
2005-03-30 13:40:00,45.17,45.2,45.16,45.16,11400.0,30.5531,30.5734,30.5463,30.5463,11400.0
2005-03-30 13:45:00,45.16,45.23,45.14,45.22,22700.0,30.5463,30.5937,30.5328,30.5869,22700.0
2005-03-30 13:50:00,45.22,45.25,45.22,45.23,18200.0,30.5869,30.6072,30.5869,30.5937,18200.0
2005-03-30 13:55:00,45.23,45.33,45.22,45.31,19500.0,30.5937,30.6613,30.5869,30.6478,19500.0
2005-03-30 14:00:00,45.31,45.35,45.29,45.34,42300.0,30.6478,30.6748,30.6342,30.6681,42300.0
2005-03-30 14:05:00,45.34,45.34,45.32,45.32,20000.0,30.6681,30.6681,30.6545,30.6545,20000.0
2005-03-30 14:10:00,45.32,45.33,45.28,45.3,19200.0,30.6545,30.6613,30.6275,30.641,19200.0
2005-03-30 14:15:00,45.3,45.31,45.26,45.27,28000.0,30.641,30.6478,30.6139,30.6207,28000.0
2005-03-30 14:20:00,45.26,45.3,45.14,45.14,60900.0,30.6139,30.641,30.5328,30.5328,60900.0
2005-03-30 14:25:00,45.13,45.2,45.13,45.17,52200.0,30.526,30.5734,30.526,30.5531,52200.0
2005-03-30 14:30:00,45.17,45.19,45.15,45.17,50200.0,30.5531,30.5666,30.5395,30.5531,50200.0
2005-03-30 14:35:00,45.16,45.18,45.16,45.16,15600.0,30.5463,30.5598,30.5463,30.5463,15600.0
2005-03-30 14:40:00,45.16,45.16,45.06,45.06,24700.0,30.5463,30.5463,30.4787,30.4787,24700.0
2005-03-30 14:45:00,45.06,45.06,44.99,45.0,49200.0,30.4787,30.4787,30.4313,30.4381,49200.0
2005-03-30 14:50:00,45.0,45.07,45.0,45.0,35700.0,30.4381,30.4854,30.4381,30.4381,35700.0
2005-03-30 14:55:00,45.0,45.07,44.99,45.05,45200.0,30.4381,30.4854,30.4313,30.4719,45200.0
2005-03-30 15:00:00,45.04,45.14,45.03,45.11,31800.0,30.4651,30.5328,30.4584,30.5125,31800.0
2005-03-30 15:05:00,45.1,45.1,45.06,45.06,16300.0,30.5057,30.5057,30.4787,30.4787,16300.0
2005-03-30 15:10:00,45.05,45.09,45.0,45.04,32300.0,30.4719,30.499,30.4381,30.4651,32300.0
2005-03-30 15:15:00,45.03,45.09,45.01,45.02,58300.0,30.4584,30.499,30.4448,30.4516,58300.0
2005-03-30 15:20:00,45.01,45.04,44.99,45.0,45500.0,30.4448,30.4651,30.4313,30.4381,45500.0
2005-03-30 15:25:00,45.0,45.01,44.99,45.0,17100.0,30.4381,30.4448,30.4313,30.4381,17100.0
2005-03-30 15:30:00,45.0,45.01,44.99,45.0,88500.0,30.4381,30.4448,30.4313,30.4381,88500.0
2005-03-30 15:35:00,45.0,45.05,45.0,45.05,96600.0,30.4381,30.4719,30.4381,30.4719,96600.0
2005-03-30 15:40:00,45.06,45.09,45.01,45.01,51800.0,30.4787,30.499,30.4448,30.4448,51800.0
2005-03-30 15:45:00,45.01,45.04,45.0,45.03,72600.0,30.4448,30.4651,30.4381,30.4584,72600.0
2005-03-30 15:50:00,45.03,45.05,45.0,45.0,57000.0,30.4584,30.4719,30.4381,30.4381,57000.0
2005-03-30 15:55:00,45.0,45.0,44.93,45.0,112000.0,30.4381,30.4381,30.3907,30.4381,112000.0
2005-03-31 09:30:00,45.04,45.07,44.73,44.75,75700.0,30.4651,30.4854,30.2555,30.269,75700.0
2005-03-31 09:35:00,44.75,44.78,44.74,44.75,25600.0,30.269,30.2893,30.2622,30.269,25600.0
2005-03-31 09:40:00,44.75,44.99,44.74,44.97,32300.0,30.269,30.4313,30.2622,30.4178,32300.0
2005-03-31 09:45:00,44.95,45.0,44.91,44.99,26100.0,30.4043,30.4381,30.3772,30.4313,26100.0
2005-03-31 09:50:00,44.99,45.0,44.9,44.92,21400.0,30.4313,30.4381,30.3704,30.384,21400.0
2005-03-31 09:55:00,44.93,44.98,44.86,44.98,29300.0,30.3907,30.4246,30.3434,30.4246,29300.0
2005-03-31 10:00:00,44.97,44.97,44.88,44.89,15400.0,30.4178,30.4178,30.3569,30.3637,15400.0
2005-03-31 10:05:00,44.88,44.95,44.86,44.86,20200.0,30.3569,30.4043,30.3434,30.3434,20200.0
2005-03-31 10:10:00,44.86,44.86,44.73,44.78,38600.0,30.3434,30.3434,30.2555,30.2893,38600.0
2005-03-31 10:15:00,44.77,44.8,44.69,44.79,32800.0,30.2825,30.3028,30.2284,30.296,32800.0
2005-03-31 10:20:00,44.79,44.81,44.73,44.75,22800.0,30.296,30.3096,30.2555,30.269,22800.0
2005-03-31 10:25:00,44.71,44.75,44.71,44.75,20300.0,30.2419,30.269,30.2419,30.269,20300.0
2005-03-31 10:30:00,44.75,44.78,44.74,44.75,24800.0,30.269,30.2893,30.2622,30.269,24800.0
2005-03-31 10:35:00,44.75,44.76,44.75,44.75,11800.0,30.269,30.2757,30.269,30.269,11800.0
2005-03-31 10:40:00,44.75,44.75,44.71,44.72,13900.0,30.269,30.269,30.2419,30.2487,13900.0
2005-03-31 10:45:00,44.72,44.73,44.7,44.7,28900.0,30.2487,30.2555,30.2352,30.2352,28900.0
2005-03-31 10:50:00,44.7,44.71,44.56,44.59,51000.0,30.2352,30.2419,30.1405,30.1608,51000.0
2005-03-31 10:55:00,44.58,44.66,44.55,44.6,52600.0,30.154,30.2081,30.1337,30.1675,52600.0
2005-03-31 11:00:00,44.58,44.75,44.58,44.75,28700.0,30.154,30.269,30.154,30.269,28700.0
2005-03-31 11:05:00,44.73,44.82,44.73,44.8,20600.0,30.2555,30.3163,30.2555,30.3028,20600.0
2005-03-31 11:10:00,44.8,44.84,44.76,44.76,19000.0,30.3028,30.3299,30.2757,30.2757,19000.0
2005-03-31 11:15:00,44.76,44.83,44.75,44.83,17300.0,30.2757,30.3231,30.269,30.3231,17300.0
2005-03-31 11:20:00,44.82,44.83,44.68,44.69,27700.0,30.3163,30.3231,30.2216,30.2284,27700.0
2005-03-31 11:25:00,44.69,44.7,44.64,44.64,22900.0,30.2284,30.2352,30.1946,30.1946,22900.0
2005-03-31 11:30:00,44.65,44.67,44.63,44.63,14800.0,30.2013,30.2149,30.1878,30.1878,14800.0
2005-03-31 11:35:00,44.66,44.68,44.59,44.62,18900.0,30.2081,30.2216,30.1608,30.181,18900.0
2005-03-31 11:40:00,44.62,44.7,44.55,44.55,81000.0,30.181,30.2352,30.1337,30.1337,81000.0
2005-03-31 11:45:00,44.56,44.58,44.47,44.48,36500.0,30.1405,30.154,30.0796,30.0864,36500.0
2005-03-31 11:50:00,44.47,44.54,44.47,44.5,24300.0,30.0796,30.1269,30.0796,30.0999,24300.0
2005-03-31 11:55:00,44.51,44.53,44.47,44.52,22200.0,30.1066,30.1202,30.0796,30.1134,22200.0
2005-03-31 12:00:00,44.52,44.54,44.47,44.52,69400.0,30.1134,30.1269,30.0796,30.1134,69400.0
2005-03-31 12:05:00,44.5,44.53,44.45,44.45,40200.0,30.0999,30.1202,30.0661,30.0661,40200.0
2005-03-31 12:10:00,44.45,44.48,44.35,44.36,60800.0,30.0661,30.0864,29.9984,30.0052,60800.0
2005-03-31 12:15:00,44.35,44.36,44.25,44.26,87000.0,29.9984,30.0052,29.9308,29.9375,87000.0
2005-03-31 12:20:00,44.27,44.31,44.27,44.29,54500.0,29.9443,29.9714,29.9443,29.9578,54500.0
2005-03-31 12:25:00,44.3,44.32,44.29,44.32,30000.0,29.9646,29.9781,29.9578,29.9781,30000.0
2005-03-31 12:30:00,44.32,44.32,44.24,44.26,60300.0,29.9781,29.9781,29.924,29.9375,60300.0
2005-03-31 12:35:00,44.25,44.28,44.24,44.26,26200.0,29.9308,29.9511,29.924,29.9375,26200.0
2005-03-31 12:40:00,44.26,44.26,44.1,44.14,83900.0,29.9375,29.9375,29.8293,29.8564,83900.0
2005-03-31 12:45:00,44.14,44.26,44.14,44.23,53100.0,29.8564,29.9375,29.8564,29.9173,53100.0
2005-03-31 12:50:00,44.22,44.22,44.17,44.18,39800.0,29.9105,29.9105,29.8767,29.8834,39800.0
2005-03-31 12:55:00,44.18,44.25,44.17,44.19,38300.0,29.8834,29.9308,29.8767,29.8902,38300.0
2005-03-31 13:00:00,44.19,44.23,44.16,44.16,28700.0,29.8902,29.9173,29.8699,29.8699,28700.0
2005-03-31 13:05:00,44.17,44.22,44.15,44.19,131200.0,29.8767,29.9105,29.8631,29.8902,131200.0
2005-03-31 13:10:00,44.19,44.22,44.17,44.19,41600.0,29.8902,29.9105,29.8767,29.8902,41600.0
2005-03-31 13:15:00,44.19,44.23,44.0,44.22,33600.0,29.8902,29.9173,29.7617,29.9105,33600.0
2005-03-31 13:20:00,44.22,44.23,44.19,44.21,30100.0,29.9105,29.9173,29.8902,29.9037,30100.0
2005-03-31 13:25:00,44.21,44.3,44.21,44.3,48100.0,29.9037,29.9646,29.9037,29.9646,48100.0
2005-03-31 13:30:00,44.31,44.37,44.26,44.28,49300.0,29.9714,30.0119,29.9375,29.9511,49300.0
2005-03-31 13:35:00,44.28,44.29,44.25,44.25,25200.0,29.9511,29.9578,29.9308,29.9308,25200.0
2005-03-31 13:40:00,44.26,44.26,44.18,44.19,32600.0,29.9375,29.9375,29.8834,29.8902,32600.0
2005-03-31 13:45:00,44.2,44.22,44.16,44.16,28400.0,29.897,29.9105,29.8699,29.8699,28400.0
2005-03-31 13:50:00,44.16,44.23,44.16,44.19,42300.0,29.8699,29.9173,29.8699,29.8902,42300.0
2005-03-31 13:55:00,44.19,44.87,44.14,44.18,54100.0,29.8902,30.3501,29.8564,29.8834,54100.0
2005-03-31 14:00:00,44.16,44.23,44.15,44.17,24200.0,29.8699,29.9173,29.8631,29.8767,24200.0
2005-03-31 14:05:00,44.17,44.22,44.17,44.19,20100.0,29.8767,29.9105,29.8767,29.8902,20100.0
2005-03-31 14:10:00,44.19,44.3,44.18,44.27,20400.0,29.8902,29.9646,29.8834,29.9443,20400.0
2005-03-31 14:15:00,44.27,44.39,44.27,44.37,39100.0,29.9443,30.0255,29.9443,30.0119,39100.0
2005-03-31 14:20:00,44.35,44.35,44.31,44.33,15000.0,29.9984,29.9984,29.9714,29.9849,15000.0
2005-03-31 14:25:00,44.31,44.32,44.25,44.25,22800.0,29.9714,29.9781,29.9308,29.9308,22800.0
2005-03-31 14:30:00,44.26,44.38,44.25,44.36,21900.0,29.9375,30.0187,29.9308,30.0052,21900.0
2005-03-31 14:35:00,44.37,44.41,44.35,44.4,26800.0,30.0119,30.039,29.9984,30.0322,26800.0
2005-03-31 14:40:00,44.4,44.41,44.37,44.37,20500.0,30.0322,30.039,30.0119,30.0119,20500.0
2005-03-31 14:45:00,44.37,44.45,44.36,44.36,23900.0,30.0119,30.0661,30.0052,30.0052,23900.0
2005-03-31 14:50:00,44.35,44.35,44.25,44.28,27800.0,29.9984,29.9984,29.9308,29.9511,27800.0
2005-03-31 14:55:00,44.29,44.37,44.26,44.36,21500.0,29.9578,30.0119,29.9375,30.0052,21500.0
2005-03-31 15:00:00,44.37,44.38,44.3,44.37,34900.0,30.0119,30.0187,29.9646,30.0119,34900.0
2005-03-31 15:05:00,44.37,44.39,44.36,44.36,15600.0,30.0119,30.0255,30.0052,30.0052,15600.0
2005-03-31 15:10:00,44.37,44.86,44.35,44.35,35600.0,30.0119,30.3434,29.9984,29.9984,35600.0
2005-03-31 15:15:00,44.36,44.37,44.34,44.36,12300.0,30.0052,30.0119,29.9917,30.0052,12300.0
2005-03-31 15:20:00,44.37,44.39,44.36,44.39,14100.0,30.0119,30.0255,30.0052,30.0255,14100.0
2005-03-31 15:25:00,44.39,44.39,44.36,44.36,22500.0,30.0255,30.0255,30.0052,30.0052,22500.0
2005-03-31 15:30:00,44.35,44.35,44.22,44.22,127400.0,29.9984,29.9984,29.9105,29.9105,127400.0
2005-03-31 15:35:00,44.23,44.29,44.22,44.29,33700.0,29.9173,29.9578,29.9105,29.9578,33700.0
2005-03-31 15:40:00,44.29,44.36,44.26,44.34,20300.0,29.9578,30.0052,29.9375,29.9917,20300.0
2005-03-31 15:45:00,44.34,44.34,44.24,44.24,28800.0,29.9917,29.9917,29.924,29.924,28800.0
2005-03-31 15:50:00,44.24,44.25,44.16,44.21,64000.0,29.924,29.9308,29.8699,29.9037,64000.0
2005-03-31 15:55:00,44.21,44.35,44.18,44.24,104400.0,29.9037,29.9984,29.8834,29.924,104400.0
2005-04-01 09:30:00,44.36,44.41,44.23,44.34,91000.0,30.0052,30.039,29.9173,29.9917,91000.0
2005-04-01 09:35:00,44.34,44.34,44.16,44.22,43200.0,29.9917,29.9917,29.8699,29.9105,43200.0
2005-04-01 09:40:00,44.23,44.23,44.0,44.1,97600.0,29.9173,29.9173,29.7617,29.8293,97600.0
2005-04-01 09:45:00,44.1,44.25,44.07,44.22,53900.0,29.8293,29.9308,29.809,29.9105,53900.0
2005-04-01 09:50:00,44.22,44.25,44.01,44.07,40200.0,29.9105,29.9308,29.7684,29.809,40200.0
2005-04-01 09:55:00,44.06,44.14,43.9,43.92,78000.0,29.8023,29.8564,29.694,29.7076,78000.0
2005-04-01 10:00:00,43.92,44.02,43.84,43.84,128300.0,29.7076,29.7752,29.6535,29.6535,128300.0
2005-04-01 10:05:00,43.84,43.87,43.7,43.75,106700.0,29.6535,29.6737,29.5588,29.5926,106700.0
2005-04-01 10:10:00,43.74,43.8,43.72,43.77,42200.0,29.5858,29.6264,29.5723,29.6061,42200.0
2005-04-01 10:15:00,43.77,43.79,43.69,43.76,37600.0,29.6061,29.6196,29.552,29.5993,37600.0
2005-04-01 10:20:00,43.76,43.79,43.7,43.71,33300.0,29.5993,29.6196,29.5588,29.5655,33300.0
2005-04-01 10:25:00,43.7,43.71,43.6,43.65,73000.0,29.5588,29.5655,29.4911,29.5249,73000.0
2005-04-01 10:30:00,43.66,43.74,43.65,43.72,39000.0,29.5317,29.5858,29.5249,29.5723,39000.0
2005-04-01 10:35:00,43.73,43.78,43.69,43.73,101300.0,29.5791,29.6129,29.552,29.5791,101300.0
2005-04-01 10:40:00,43.73,43.77,43.69,43.72,38100.0,29.5791,29.6061,29.552,29.5723,38100.0
2005-04-01 10:45:00,43.71,43.75,43.68,43.7,47500.0,29.5655,29.5926,29.5452,29.5588,47500.0
2005-04-01 10:50:00,43.69,43.76,43.69,43.75,49500.0,29.552,29.5993,29.552,29.5926,49500.0
2005-04-01 10:55:00,43.74,43.74,43.66,43.72,124700.0,29.5858,29.5858,29.5317,29.5723,124700.0
2005-04-01 11:00:00,43.71,43.78,43.69,43.76,37800.0,29.5655,29.6129,29.552,29.5993,37800.0
2005-04-01 11:05:00,43.76,43.76,43.67,43.73,41100.0,29.5993,29.5993,29.5385,29.5791,41100.0
2005-04-01 11:10:00,43.76,43.76,43.72,43.73,21500.0,29.5993,29.5993,29.5723,29.5791,21500.0
2005-04-01 11:15:00,43.73,43.77,43.7,43.77,20700.0,29.5791,29.6061,29.5588,29.6061,20700.0
2005-04-01 11:20:00,43.75,43.92,43.75,43.89,37900.0,29.5926,29.7076,29.5926,29.6873,37900.0
2005-04-01 11:25:00,43.87,43.91,43.84,43.9,17000.0,29.6737,29.7008,29.6535,29.694,17000.0
2005-04-01 11:30:00,43.9,44.06,43.89,43.95,36500.0,29.694,29.8023,29.6873,29.7279,36500.0
2005-04-01 11:35:00,43.96,44.09,43.95,44.0,41200.0,29.7346,29.8226,29.7279,29.7617,41200.0
2005-04-01 11:40:00,43.99,43.99,43.85,43.89,48800.0,29.7549,29.7549,29.6602,29.6873,48800.0
2005-04-01 11:45:00,43.89,43.92,43.87,43.88,21700.0,29.6873,29.7076,29.6737,29.6805,21700.0
2005-04-01 11:50:00,43.89,43.92,43.88,43.9,18500.0,29.6873,29.7076,29.6805,29.694,18500.0
2005-04-01 11:55:00,43.9,43.91,43.88,43.88,22500.0,29.694,29.7008,29.6805,29.6805,22500.0
2005-04-01 12:00:00,43.88,43.88,43.85,43.85,26000.0,29.6805,29.6805,29.6602,29.6602,26000.0
2005-04-01 12:05:00,43.85,43.86,43.76,43.78,27700.0,29.6602,29.667,29.5993,29.6129,27700.0
2005-04-01 12:10:00,43.79,44.01,43.78,43.99,47100.0,29.6196,29.7684,29.6129,29.7549,47100.0
2005-04-01 12:15:00,43.98,44.0,43.8,43.84,25900.0,29.7482,29.7617,29.6264,29.6535,25900.0
2005-04-01 12:20:00,43.84,43.88,43.79,43.79,23100.0,29.6535,29.6805,29.6196,29.6196,23100.0
2005-04-01 12:25:00,43.79,43.8,43.74,43.76,21900.0,29.6196,29.6264,29.5858,29.5993,21900.0
2005-04-01 12:30:00,43.75,43.79,43.63,43.7,46000.0,29.5926,29.6196,29.5114,29.5588,46000.0
2005-04-01 12:35:00,43.7,43.79,43.68,43.71,20400.0,29.5588,29.6196,29.5452,29.5655,20400.0
2005-04-01 12:40:00,43.74,43.81,43.69,43.81,23500.0,29.5858,29.6332,29.552,29.6332,23500.0
2005-04-01 12:45:00,43.79,43.81,43.75,43.76,12100.0,29.6196,29.6332,29.5926,29.5993,12100.0
2005-04-01 12:50:00,43.78,43.8,43.78,43.78,20900.0,29.6129,29.6264,29.6129,29.6129,20900.0
2005-04-01 12:55:00,43.79,43.8,43.78,43.79,26500.0,29.6196,29.6264,29.6129,29.6196,26500.0
2005-04-01 13:00:00,43.78,43.96,43.78,43.94,46000.0,29.6129,29.7346,29.6129,29.7211,46000.0
2005-04-01 13:05:00,43.94,43.99,43.94,43.96,26700.0,29.7211,29.7549,29.7211,29.7346,26700.0
2005-04-01 13:10:00,43.96,43.99,43.94,43.98,14300.0,29.7346,29.7549,29.7211,29.7482,14300.0
2005-04-01 13:15:00,43.97,43.99,43.94,43.98,17600.0,29.7414,29.7549,29.7211,29.7482,17600.0
2005-04-01 13:20:00,43.96,43.98,43.93,43.93,64600.0,29.7346,29.7482,29.7143,29.7143,64600.0
2005-04-01 13:25:00,43.93,43.93,43.89,43.92,20400.0,29.7143,29.7143,29.6873,29.7076,20400.0
2005-04-01 13:30:00,43.89,43.9,43.86,43.88,24600.0,29.6873,29.694,29.667,29.6805,24600.0
2005-04-01 13:35:00,43.88,43.91,43.85,43.89,24600.0,29.6805,29.7008,29.6602,29.6873,24600.0
2005-04-01 13:40:00,43.89,43.98,43.88,43.98,15500.0,29.6873,29.7482,29.6805,29.7482,15500.0
2005-04-01 13:45:00,43.98,43.98,43.89,43.89,13400.0,29.7482,29.7482,29.6873,29.6873,13400.0
2005-04-01 13:50:00,43.89,43.9,43.82,43.86,19000.0,29.6873,29.694,29.6399,29.667,19000.0
2005-04-01 13:55:00,43.86,43.9,43.75,43.82,48000.0,29.667,29.694,29.5926,29.6399,48000.0
2005-04-01 14:00:00,43.81,43.87,43.81,43.86,21600.0,29.6332,29.6737,29.6332,29.667,21600.0
2005-04-01 14:05:00,43.86,43.87,43.75,43.75,32100.0,29.667,29.6737,29.5926,29.5926,32100.0
2005-04-01 14:10:00,43.75,43.79,43.75,43.78,52700.0,29.5926,29.6196,29.5926,29.6129,52700.0
2005-04-01 14:15:00,43.77,43.87,43.76,43.84,63100.0,29.6061,29.6737,29.5993,29.6535,63100.0
2005-04-01 14:20:00,43.84,43.84,43.75,43.8,26900.0,29.6535,29.6535,29.5926,29.6264,26900.0
2005-04-01 14:25:00,43.8,43.81,43.74,43.75,16200.0,29.6264,29.6332,29.5858,29.5926,16200.0
2005-04-01 14:30:00,43.75,43.78,43.75,43.75,14700.0,29.5926,29.6129,29.5926,29.5926,14700.0
2005-04-01 14:35:00,43.76,43.77,43.75,43.75,12900.0,29.5993,29.6061,29.5926,29.5926,12900.0
2005-04-01 14:40:00,43.75,43.77,43.68,43.69,52000.0,29.5926,29.6061,29.5452,29.552,52000.0
2005-04-01 14:45:00,43.7,43.76,43.7,43.75,53300.0,29.5588,29.5993,29.5588,29.5926,53300.0
2005-04-01 14:50:00,43.75,43.94,43.75,43.8,42800.0,29.5926,29.7211,29.5926,29.6264,42800.0
2005-04-01 14:55:00,43.8,43.83,43.75,43.76,26500.0,29.6264,29.6467,29.5926,29.5993,26500.0
2005-04-01 15:00:00,43.76,43.77,43.75,43.76,54300.0,29.5993,29.6061,29.5926,29.5993,54300.0
2005-04-01 15:05:00,43.76,43.83,43.75,43.81,26600.0,29.5993,29.6467,29.5926,29.6332,26600.0
2005-04-01 15:10:00,43.81,43.94,43.8,43.86,45800.0,29.6332,29.7211,29.6264,29.667,45800.0
2005-04-01 15:15:00,43.89,43.9,43.85,43.89,34100.0,29.6873,29.694,29.6602,29.6873,34100.0
2005-04-01 15:20:00,43.89,43.89,43.82,43.86,25200.0,29.6873,29.6873,29.6399,29.667,25200.0
2005-04-01 15:25:00,43.84,43.85,43.79,43.83,24900.0,29.6535,29.6602,29.6196,29.6467,24900.0
2005-04-01 15:30:00,43.83,43.92,43.81,43.9,41200.0,29.6467,29.7076,29.6332,29.694,41200.0
2005-04-01 15:35:00,43.89,43.91,43.88,43.88,30800.0,29.6873,29.7008,29.6805,29.6805,30800.0
2005-04-01 15:40:00,43.87,43.9,43.83,43.85,37800.0,29.6737,29.694,29.6467,29.6602,37800.0
2005-04-01 15:45:00,43.86,43.92,43.85,43.87,49700.0,29.667,29.7076,29.6602,29.6737,49700.0
2005-04-01 15:50:00,43.88,43.9,43.86,43.88,61800.0,29.6805,29.694,29.667,29.6805,61800.0
2005-04-01 15:55:00,43.87,43.89,43.77,43.89,56900.0,29.6737,29.6873,29.6061,29.6873,56900.0
2005-04-04 09:30:00,43.83,44.1,43.73,44.07,63200.0,29.6467,29.8293,29.5791,29.809,63200.0
2005-04-04 09:35:00,44.09,44.18,43.95,44.1,29200.0,29.8226,29.8834,29.7279,29.8293,29200.0
2005-04-04 09:40:00,44.1,44.1,43.95,43.96,36300.0,29.8293,29.8293,29.7279,29.7346,36300.0
2005-04-04 09:45:00,43.96,44.02,43.93,43.96,22000.0,29.7346,29.7752,29.7143,29.7346,22000.0
2005-04-04 09:50:00,43.96,44.06,43.94,43.96,18000.0,29.7346,29.8023,29.7211,29.7346,18000.0
2005-04-04 09:55:00,43.97,44.0,43.89,43.89,24300.0,29.7414,29.7617,29.6873,29.6873,24300.0
2005-04-04 10:00:00,43.9,43.91,43.84,43.89,19000.0,29.694,29.7008,29.6535,29.6873,19000.0
2005-04-04 10:05:00,43.9,43.96,43.81,43.82,24300.0,29.694,29.7346,29.6332,29.6399,24300.0
2005-04-04 10:10:00,43.81,43.86,43.73,43.85,23300.0,29.6332,29.667,29.5791,29.6602,23300.0
2005-04-04 10:15:00,43.85,43.91,43.77,43.78,20000.0,29.6602,29.7008,29.6061,29.6129,20000.0
2005-04-04 10:20:00,43.76,43.82,43.64,43.78,33800.0,29.5993,29.6399,29.5182,29.6129,33800.0
2005-04-04 10:25:00,43.78,43.9,43.77,43.83,29900.0,29.6129,29.694,29.6061,29.6467,29900.0
2005-04-04 10:30:00,43.82,43.94,43.77,43.94,28400.0,29.6399,29.7211,29.6061,29.7211,28400.0
2005-04-04 10:35:00,43.92,43.99,43.9,43.98,23000.0,29.7076,29.7549,29.694,29.7482,23000.0
2005-04-04 10:40:00,43.99,44.06,43.96,44.06,19500.0,29.7549,29.8023,29.7346,29.8023,19500.0
2005-04-04 10:45:00,44.07,44.08,44.01,44.05,19500.0,29.809,29.8158,29.7684,29.7955,19500.0
2005-04-04 10:50:00,44.06,44.18,44.0,44.18,36900.0,29.8023,29.8834,29.7617,29.8834,36900.0
2005-04-04 10:55:00,44.18,44.19,44.15,44.17,13600.0,29.8834,29.8902,29.8631,29.8767,13600.0
2005-04-04 11:00:00,44.18,44.3,44.17,44.27,51400.0,29.8834,29.9646,29.8767,29.9443,51400.0
2005-04-04 11:05:00,44.26,44.36,44.26,44.33,27900.0,29.9375,30.0052,29.9375,29.9849,27900.0
2005-04-04 11:10:00,44.32,44.34,44.19,44.2,19300.0,29.9781,29.9917,29.8902,29.897,19300.0
2005-04-04 11:15:00,44.2,44.25,44.11,44.13,23300.0,29.897,29.9308,29.8361,29.8496,23300.0
2005-04-04 11:20:00,44.13,44.19,44.11,44.13,19000.0,29.8496,29.8902,29.8361,29.8496,19000.0
2005-04-04 11:25:00,44.13,44.18,44.12,44.14,12400.0,29.8496,29.8834,29.8428,29.8564,12400.0
2005-04-04 11:30:00,44.15,44.16,44.1,44.14,18400.0,29.8631,29.8699,29.8293,29.8564,18400.0
2005-04-04 11:35:00,44.15,44.23,44.15,44.18,12900.0,29.8631,29.9173,29.8631,29.8834,12900.0
2005-04-04 11:40:00,44.19,44.25,44.18,44.22,11800.0,29.8902,29.9308,29.8834,29.9105,11800.0
2005-04-04 11:45:00,44.22,44.26,44.19,44.26,20000.0,29.9105,29.9375,29.8902,29.9375,20000.0
2005-04-04 11:50:00,44.26,44.3,44.23,44.23,25500.0,29.9375,29.9646,29.9173,29.9173,25500.0
2005-04-04 11:55:00,44.22,44.26,44.21,44.22,7000.0,29.9105,29.9375,29.9037,29.9105,7000.0
2005-04-04 12:00:00,44.21,44.21,44.19,44.19,9000.0,29.9037,29.9037,29.8902,29.8902,9000.0
2005-04-04 12:05:00,44.18,44.18,44.11,44.15,14800.0,29.8834,29.8834,29.8361,29.8631,14800.0
2005-04-04 12:10:00,44.15,44.22,44.15,44.22,19000.0,29.8631,29.9105,29.8631,29.9105,19000.0
2005-04-04 12:15:00,44.22,44.26,44.22,44.24,7400.0,29.9105,29.9375,29.9105,29.924,7400.0
2005-04-04 12:20:00,44.24,44.25,44.17,44.18,28800.0,29.924,29.9308,29.8767,29.8834,28800.0
2005-04-04 12:25:00,44.16,44.19,44.16,44.19,17300.0,29.8699,29.8902,29.8699,29.8902,17300.0
2005-04-04 12:30:00,44.19,44.19,44.14,44.18,35200.0,29.8902,29.8902,29.8564,29.8834,35200.0
2005-04-04 12:35:00,44.18,44.28,44.18,44.27,42600.0,29.8834,29.9511,29.8834,29.9443,42600.0
2005-04-04 12:40:00,44.26,44.27,44.2,44.26,15100.0,29.9375,29.9443,29.897,29.9375,15100.0
2005-04-04 12:45:00,44.26,44.38,44.2,44.31,86200.0,29.9375,30.0187,29.897,29.9714,86200.0
2005-04-04 12:50:00,44.32,44.37,44.3,44.37,14600.0,29.9781,30.0119,29.9646,30.0119,14600.0
2005-04-04 12:55:00,44.35,44.35,44.3,44.34,13500.0,29.9984,29.9984,29.9646,29.9917,13500.0
2005-04-04 13:00:00,44.35,44.35,44.3,44.32,20100.0,29.9984,29.9984,29.9646,29.9781,20100.0
2005-04-04 13:05:00,44.33,44.35,44.32,44.32,7300.0,29.9849,29.9984,29.9781,29.9781,7300.0
2005-04-04 13:10:00,44.32,44.38,44.28,44.28,36900.0,29.9781,30.0187,29.9511,29.9511,36900.0
2005-04-04 13:15:00,44.28,44.35,44.19,44.22,27900.0,29.9511,29.9984,29.8902,29.9105,27900.0
2005-04-04 13:20:00,44.22,44.24,44.2,44.2,15000.0,29.9105,29.924,29.897,29.897,15000.0
2005-04-04 13:25:00,44.2,44.22,44.19,44.21,9400.0,29.897,29.9105,29.8902,29.9037,9400.0
2005-04-04 13:30:00,44.21,44.27,44.2,44.26,12200.0,29.9037,29.9443,29.897,29.9375,12200.0
2005-04-04 13:35:00,44.26,44.31,44.25,44.25,6600.0,29.9375,29.9714,29.9308,29.9308,6600.0
2005-04-04 13:40:00,44.27,44.32,44.25,44.32,6600.0,29.9443,29.9781,29.9308,29.9781,6600.0
2005-04-04 13:45:00,44.32,44.39,44.31,44.35,41300.0,29.9781,30.0255,29.9714,29.9984,41300.0
2005-04-04 13:50:00,44.35,44.36,44.34,44.35,42700.0,29.9984,30.0052,29.9917,29.9984,42700.0
2005-04-04 13:55:00,44.35,44.4,44.34,44.4,27600.0,29.9984,30.0322,29.9917,30.0322,27600.0
2005-04-04 14:00:00,44.4,44.5,44.39,44.5,34400.0,30.0322,30.0999,30.0255,30.0999,34400.0
2005-04-04 14:05:00,44.49,44.5,44.47,44.48,8300.0,30.0931,30.0999,30.0796,30.0864,8300.0
2005-04-04 14:10:00,44.47,44.56,44.47,44.52,26800.0,30.0796,30.1405,30.0796,30.1134,26800.0
2005-04-04 14:15:00,44.52,44.55,44.48,44.53,53000.0,30.1134,30.1337,30.0864,30.1202,53000.0
2005-04-04 14:20:00,44.53,44.53,44.52,44.52,7800.0,30.1202,30.1202,30.1134,30.1134,7800.0
2005-04-04 14:25:00,44.52,44.6,44.48,44.59,26100.0,30.1134,30.1675,30.0864,30.1608,26100.0
2005-04-04 14:30:00,44.6,44.73,44.6,44.73,44900.0,30.1675,30.2555,30.1675,30.2555,44900.0
2005-04-04 14:35:00,44.72,44.8,44.68,44.75,64500.0,30.2487,30.3028,30.2216,30.269,64500.0
2005-04-04 14:40:00,44.75,44.85,44.75,44.81,180300.0,30.269,30.3366,30.269,30.3096,180300.0
2005-04-04 14:45:00,44.8,44.84,44.76,44.83,42900.0,30.3028,30.3299,30.2757,30.3231,42900.0
2005-04-04 14:50:00,44.83,44.9,44.79,44.9,68400.0,30.3231,30.3704,30.296,30.3704,68400.0
2005-04-04 14:55:00,44.91,44.98,44.85,44.91,107500.0,30.3772,30.4246,30.3366,30.3772,107500.0
2005-04-04 15:00:00,44.92,44.94,44.84,44.91,134500.0,30.384,30.3975,30.3299,30.3772,134500.0
2005-04-04 15:05:00,44.91,45.0,44.87,44.94,193500.0,30.3772,30.4381,30.3501,30.3975,193500.0
2005-04-04 15:10:00,44.95,44.96,44.93,44.95,27500.0,30.4043,30.411,30.3907,30.4043,27500.0
2005-04-04 15:15:00,44.95,45.03,44.94,45.0,90400.0,30.4043,30.4584,30.3975,30.4381,90400.0
2005-04-04 15:20:00,45.0,45.11,44.95,45.1,156800.0,30.4381,30.5125,30.4043,30.5057,156800.0
2005-04-04 15:25:00,45.1,45.19,45.08,45.1,171200.0,30.5057,30.5666,30.4922,30.5057,171200.0
2005-04-04 15:30:00,45.09,45.13,45.04,45.07,31900.0,30.499,30.526,30.4651,30.4854,31900.0
2005-04-04 15:35:00,45.08,45.1,45.05,45.09,50700.0,30.4922,30.5057,30.4719,30.499,50700.0
2005-04-04 15:40:00,45.09,45.17,45.09,45.12,51600.0,30.499,30.5531,30.499,30.5192,51600.0
2005-04-04 15:45:00,45.12,45.2,45.1,45.12,150400.0,30.5192,30.5734,30.5057,30.5192,150400.0
2005-04-04 15:50:00,45.12,45.14,45.03,45.03,88900.0,30.5192,30.5328,30.4584,30.4584,88900.0
2005-04-04 15:55:00,45.03,45.22,45.01,45.07,220800.0,30.4584,30.5869,30.4448,30.4854,220800.0
2005-04-05 09:30:00,45.25,45.39,45.14,45.39,66100.0,30.6072,30.7019,30.5328,30.7019,66100.0
2005-04-05 09:35:00,45.36,45.52,45.25,45.52,75900.0,30.6816,30.7898,30.6072,30.7898,75900.0
2005-04-05 09:40:00,45.51,45.55,45.46,45.51,52400.0,30.783,30.8101,30.7492,30.783,52400.0
2005-04-05 09:45:00,45.51,45.62,45.5,45.6,65800.0,30.783,30.8574,30.7763,30.8439,65800.0
2005-04-05 09:50:00,45.63,45.75,45.57,45.69,46700.0,30.8642,30.9454,30.8236,30.9048,46700.0
2005-04-05 09:55:00,45.69,46.05,45.67,45.9,113100.0,30.9048,31.1483,30.8913,31.0468,113100.0
2005-04-05 10:00:00,45.9,45.98,45.82,45.94,110300.0,31.0468,31.101,30.9927,31.0739,110300.0
2005-04-05 10:05:00,45.94,45.98,45.88,45.94,49900.0,31.0739,31.101,31.0333,31.0739,49900.0
2005-04-05 10:10:00,45.93,45.99,45.89,45.99,78500.0,31.0671,31.1077,31.0401,31.1077,78500.0
2005-04-05 10:15:00,45.99,46.11,45.98,46.08,91300.0,31.1077,31.1889,31.101,31.1686,91300.0
2005-04-05 10:20:00,46.09,46.11,46.0,46.07,78600.0,31.1754,31.1889,31.1145,31.1618,78600.0
2005-04-05 10:25:00,46.1,46.15,46.04,46.05,57200.0,31.1821,31.2159,31.1415,31.1483,57200.0
2005-04-05 10:30:00,46.05,46.36,46.04,46.36,129100.0,31.1483,31.358,31.1415,31.358,129100.0
2005-04-05 10:35:00,46.37,46.45,46.27,46.28,122600.0,31.3648,31.4189,31.2971,31.3039,122600.0
2005-04-05 10:40:00,46.29,46.44,46.26,46.32,60900.0,31.3106,31.4121,31.2903,31.3309,60900.0
2005-04-05 10:45:00,46.32,46.35,46.15,46.16,93700.0,31.3309,31.3512,31.2159,31.2227,93700.0
2005-04-05 10:50:00,46.16,46.36,46.16,46.31,60200.0,31.2227,31.358,31.2227,31.3242,60200.0
2005-04-05 10:55:00,46.31,46.46,46.27,46.28,111200.0,31.3242,31.4256,31.2971,31.3039,111200.0
2005-04-05 11:00:00,46.28,46.3,46.15,46.17,79300.0,31.3039,31.3174,31.2159,31.2295,79300.0
2005-04-05 11:05:00,46.17,46.24,46.02,46.1,80400.0,31.2295,31.2768,31.128,31.1821,80400.0
2005-04-05 11:10:00,46.1,46.11,46.02,46.05,94200.0,31.1821,31.1889,31.128,31.1483,94200.0
2005-04-05 11:15:00,46.04,46.13,46.03,46.1,33600.0,31.1415,31.2024,31.1348,31.1821,33600.0
2005-04-05 11:20:00,46.06,46.24,46.05,46.23,48700.0,31.1551,31.2768,31.1483,31.2701,48700.0
2005-04-05 11:25:00,46.23,46.23,46.09,46.19,63400.0,31.2701,31.2701,31.1754,31.243,63400.0
2005-04-05 11:30:00,46.2,46.23,46.17,46.22,18300.0,31.2498,31.2701,31.2295,31.2633,18300.0
2005-04-05 11:35:00,46.22,46.25,46.22,46.25,138500.0,31.2633,31.2836,31.2633,31.2836,138500.0
2005-04-05 11:40:00,46.22,46.32,46.22,46.28,44400.0,31.2633,31.3309,31.2633,31.3039,44400.0
2005-04-05 11:45:00,46.27,46.41,46.27,46.36,200900.0,31.2971,31.3918,31.2971,31.358,200900.0
2005-04-05 11:50:00,46.36,46.43,46.33,46.36,73400.0,31.358,31.4053,31.3377,31.358,73400.0
2005-04-05 11:55:00,46.35,46.4,46.23,46.3,58400.0,31.3512,31.385,31.2701,31.3174,58400.0
2005-04-05 12:00:00,46.3,46.42,46.3,46.32,57400.0,31.3174,31.3986,31.3174,31.3309,57400.0
2005-04-05 12:05:00,46.32,46.35,46.27,46.34,105600.0,31.3309,31.3512,31.2971,31.3445,105600.0
2005-04-05 12:10:00,46.31,46.38,46.25,46.3,45300.0,31.3242,31.3715,31.2836,31.3174,45300.0
2005-04-05 12:15:00,46.29,46.36,46.26,46.31,35700.0,31.3106,31.358,31.2903,31.3242,35700.0
2005-04-05 12:20:00,46.32,46.4,46.31,46.33,58900.0,31.3309,31.385,31.3242,31.3377,58900.0
2005-04-05 12:25:00,46.34,46.38,46.33,46.35,40200.0,31.3445,31.3715,31.3377,31.3512,40200.0
2005-04-05 12:30:00,46.36,46.36,46.23,46.23,26800.0,31.358,31.358,31.2701,31.2701,26800.0
2005-04-05 12:35:00,46.23,46.24,46.23,46.23,4600.0,31.2701,31.2768,31.2701,31.2701,4600.0
2005-04-05 12:40:00,46.24,46.24,46.19,46.19,20300.0,31.2768,31.2768,31.243,31.243,20300.0
2005-04-05 12:45:00,46.18,46.2,46.17,46.17,15100.0,31.2362,31.2498,31.2295,31.2295,15100.0
2005-04-05 12:50:00,46.18,46.21,46.17,46.18,20700.0,31.2362,31.2565,31.2295,31.2362,20700.0
2005-04-05 12:55:00,46.18,46.19,46.08,46.08,24100.0,31.2362,31.243,31.1686,31.1686,24100.0
2005-04-05 13:00:00,46.08,46.11,46.08,46.08,11000.0,31.1686,31.1889,31.1686,31.1686,11000.0
2005-04-05 13:05:00,46.08,46.17,46.08,46.16,21900.0,31.1686,31.2295,31.1686,31.2227,21900.0
2005-04-05 13:10:00,46.15,46.23,46.14,46.16,126400.0,31.2159,31.2701,31.2092,31.2227,126400.0
2005-04-05 13:15:00,46.17,46.24,46.17,46.21,35900.0,31.2295,31.2768,31.2295,31.2565,35900.0
2005-04-05 13:20:00,46.21,46.23,46.2,46.22,22200.0,31.2565,31.2701,31.2498,31.2633,22200.0
2005-04-05 13:25:00,46.24,46.25,46.23,46.25,14100.0,31.2768,31.2836,31.2701,31.2836,14100.0
2005-04-05 13:30:00,46.25,46.3,46.19,46.28,114600.0,31.2836,31.3174,31.243,31.3039,114600.0
2005-04-05 13:35:00,46.28,46.28,46.19,46.2,34800.0,31.3039,31.3039,31.243,31.2498,34800.0
2005-04-05 13:40:00,46.2,46.23,46.19,46.21,11500.0,31.2498,31.2701,31.243,31.2565,11500.0
2005-04-05 13:45:00,46.21,46.27,46.19,46.26,15800.0,31.2565,31.2971,31.243,31.2903,15800.0
2005-04-05 13:50:00,46.26,46.29,46.23,46.28,61000.0,31.2903,31.3106,31.2701,31.3039,61000.0
2005-04-05 13:55:00,46.28,46.35,46.25,46.33,25400.0,31.3039,31.3512,31.2836,31.3377,25400.0
2005-04-05 14:00:00,46.33,46.34,46.21,46.22,23900.0,31.3377,31.3445,31.2565,31.2633,23900.0
2005-04-05 14:05:00,46.21,46.26,46.21,46.25,18800.0,31.2565,31.2903,31.2565,31.2836,18800.0
2005-04-05 14:10:00,46.24,46.24,46.19,46.21,30900.0,31.2768,31.2768,31.243,31.2565,30900.0
2005-04-05 14:15:00,46.22,46.22,46.08,46.18,95500.0,31.2633,31.2633,31.1686,31.2362,95500.0
2005-04-05 14:20:00,46.19,46.22,46.14,46.2,45300.0,31.243,31.2633,31.2092,31.2498,45300.0
2005-04-05 14:25:00,46.2,46.27,46.18,46.25,47700.0,31.2498,31.2971,31.2362,31.2836,47700.0
2005-04-05 14:30:00,46.25,46.25,46.18,46.19,9300.0,31.2836,31.2836,31.2362,31.243,9300.0
2005-04-05 14:35:00,46.2,46.25,46.19,46.2,32100.0,31.2498,31.2836,31.243,31.2498,32100.0
2005-04-05 14:40:00,46.19,46.25,46.16,46.17,24700.0,31.243,31.2836,31.2227,31.2295,24700.0
2005-04-05 14:45:00,46.18,46.27,46.18,46.27,19600.0,31.2362,31.2971,31.2362,31.2971,19600.0
2005-04-05 14:50:00,46.27,46.32,46.23,46.27,22600.0,31.2971,31.3309,31.2701,31.2971,22600.0
2005-04-05 14:55:00,46.25,46.26,46.2,46.21,30000.0,31.2836,31.2903,31.2498,31.2565,30000.0
2005-04-05 15:00:00,46.22,46.24,46.21,46.23,29700.0,31.2633,31.2768,31.2565,31.2701,29700.0
2005-04-05 15:05:00,46.23,46.28,46.23,46.25,27800.0,31.2701,31.3039,31.2701,31.2836,27800.0
2005-04-05 15:10:00,46.24,46.26,46.16,46.18,28700.0,31.2768,31.2903,31.2227,31.2362,28700.0
2005-04-05 15:15:00,46.18,46.23,46.18,46.21,66600.0,31.2362,31.2701,31.2362,31.2565,66600.0
2005-04-05 15:20:00,46.22,46.25,46.2,46.25,43200.0,31.2633,31.2836,31.2498,31.2836,43200.0
2005-04-05 15:25:00,46.24,46.3,46.21,46.26,121300.0,31.2768,31.3174,31.2565,31.2903,121300.0
2005-04-05 15:30:00,46.25,46.3,46.24,46.26,58200.0,31.2836,31.3174,31.2768,31.2903,58200.0
2005-04-05 15:35:00,46.25,46.26,46.15,46.2,96800.0,31.2836,31.2903,31.2159,31.2498,96800.0
2005-04-05 15:40:00,46.18,46.23,46.16,46.22,130600.0,31.2362,31.2701,31.2227,31.2633,130600.0
2005-04-05 15:45:00,46.23,46.29,46.22,46.24,72200.0,31.2701,31.3106,31.2633,31.2768,72200.0
2005-04-05 15:50:00,46.24,46.3,46.23,46.28,59400.0,31.2768,31.3174,31.2701,31.3039,59400.0
2005-04-05 15:55:00,46.29,46.35,46.25,46.3,76400.0,31.3106,31.3512,31.2836,31.3174,76400.0
2005-04-06 09:30:00,46.49,46.55,46.39,46.41,112600.0,31.4459,31.4865,31.3783,31.3918,112600.0
2005-04-06 09:35:00,46.46,46.46,46.27,46.27,46300.0,31.4256,31.4256,31.2971,31.2971,46300.0
2005-04-06 09:40:00,46.27,46.27,46.09,46.09,43500.0,31.2971,31.2971,31.1754,31.1754,43500.0
2005-04-06 09:45:00,46.09,46.5,46.08,46.42,161900.0,31.1754,31.4527,31.1686,31.3986,161900.0
2005-04-06 09:50:00,46.48,46.53,46.39,46.4,46000.0,31.4392,31.473,31.3783,31.385,46000.0
2005-04-06 09:55:00,46.4,46.41,46.3,46.32,50700.0,31.385,31.3918,31.3174,31.3309,50700.0
2005-04-06 10:00:00,46.32,46.39,46.27,46.35,53300.0,31.3309,31.3783,31.2971,31.3512,53300.0
2005-04-06 10:05:00,46.35,46.51,46.35,46.51,56000.0,31.3512,31.4594,31.3512,31.4594,56000.0
2005-04-06 10:10:00,46.5,46.62,46.44,46.52,51900.0,31.4527,31.5339,31.4121,31.4662,51900.0
2005-04-06 10:15:00,46.51,46.59,46.47,46.53,33800.0,31.4594,31.5136,31.4324,31.473,33800.0
2005-04-06 10:20:00,46.52,46.69,46.52,46.65,48100.0,31.4662,31.5812,31.4662,31.5541,48100.0
2005-04-06 10:25:00,46.65,46.65,46.5,46.53,49100.0,31.5541,31.5541,31.4527,31.473,49100.0
2005-04-06 10:30:00,46.55,46.78,46.52,46.6,103300.0,31.4865,31.6421,31.4662,31.5203,103300.0
2005-04-06 10:35:00,46.6,46.61,46.45,46.53,91200.0,31.5203,31.5271,31.4189,31.473,91200.0
2005-04-06 10:40:00,46.53,46.63,46.51,46.53,70200.0,31.473,31.5406,31.4594,31.473,70200.0
2005-04-06 10:45:00,46.54,46.71,46.54,46.68,51600.0,31.4797,31.5947,31.4797,31.5744,51600.0
2005-04-06 10:50:00,46.67,46.69,46.56,46.57,37300.0,31.5677,31.5812,31.4933,31.5,37300.0
2005-04-06 10:55:00,46.56,46.7,46.51,46.62,46500.0,31.4933,31.588,31.4594,31.5339,46500.0
2005-04-06 11:00:00,46.62,46.63,46.52,46.63,52800.0,31.5339,31.5406,31.4662,31.5406,52800.0
2005-04-06 11:05:00,46.6,46.62,46.5,46.57,26000.0,31.5203,31.5339,31.4527,31.5,26000.0
2005-04-06 11:10:00,46.58,46.64,46.55,46.61,17600.0,31.5068,31.5474,31.4865,31.5271,17600.0
2005-04-06 11:15:00,46.61,46.63,46.51,46.56,17100.0,31.5271,31.5406,31.4594,31.4933,17100.0
2005-04-06 11:20:00,46.54,46.56,46.52,46.53,4600.0,31.4797,31.4933,31.4662,31.473,4600.0
2005-04-06 11:25:00,46.54,46.68,46.54,46.62,12700.0,31.4797,31.5744,31.4797,31.5339,12700.0
2005-04-06 11:30:00,46.61,46.69,46.57,46.58,18000.0,31.5271,31.5812,31.5,31.5068,18000.0
2005-04-06 11:35:00,46.57,46.65,46.57,46.61,8100.0,31.5,31.5541,31.5,31.5271,8100.0
2005-04-06 11:40:00,46.61,46.66,46.61,46.62,18000.0,31.5271,31.5609,31.5271,31.5339,18000.0
2005-04-06 11:45:00,46.61,46.61,46.59,46.59,3300.0,31.5271,31.5271,31.5136,31.5136,3300.0
2005-04-06 11:50:00,46.59,46.59,46.54,46.54,7500.0,31.5136,31.5136,31.4797,31.4797,7500.0
2005-04-06 11:55:00,46.54,46.54,46.49,46.53,26800.0,31.4797,31.4797,31.4459,31.473,26800.0
2005-04-06 12:00:00,46.52,46.54,46.48,46.5,24200.0,31.4662,31.4797,31.4392,31.4527,24200.0
2005-04-06 12:05:00,46.49,46.55,46.49,46.51,11300.0,31.4459,31.4865,31.4459,31.4594,11300.0
2005-04-06 12:10:00,46.51,46.53,46.5,46.5,8300.0,31.4594,31.473,31.4527,31.4527,8300.0
2005-04-06 12:15:00,46.5,46.51,46.49,46.5,17400.0,31.4527,31.4594,31.4459,31.4527,17400.0
2005-04-06 12:20:00,46.5,46.51,46.5,46.51,13300.0,31.4527,31.4594,31.4527,31.4594,13300.0
2005-04-06 12:25:00,46.51,46.59,46.51,46.58,12200.0,31.4594,31.5136,31.4594,31.5068,12200.0
2005-04-06 12:30:00,46.56,46.58,46.51,46.52,16700.0,31.4933,31.5068,31.4594,31.4662,16700.0
2005-04-06 12:35:00,46.52,46.57,46.51,46.53,32700.0,31.4662,31.5,31.4594,31.473,32700.0
2005-04-06 12:40:00,46.52,46.53,46.5,46.52,16500.0,31.4662,31.473,31.4527,31.4662,16500.0
2005-04-06 12:45:00,46.53,46.61,46.53,46.61,19200.0,31.473,31.5271,31.473,31.5271,19200.0
2005-04-06 12:50:00,46.6,46.64,46.57,46.59,28800.0,31.5203,31.5474,31.5,31.5136,28800.0
2005-04-06 12:55:00,46.6,46.63,46.59,46.62,14900.0,31.5203,31.5406,31.5136,31.5339,14900.0
2005-04-06 13:00:00,46.63,46.63,46.57,46.61,34300.0,31.5406,31.5406,31.5,31.5271,34300.0
2005-04-06 13:05:00,46.62,46.66,46.62,46.65,17700.0,31.5339,31.5609,31.5339,31.5541,17700.0
2005-04-06 13:10:00,46.65,46.67,46.65,46.67,11800.0,31.5541,31.5677,31.5541,31.5677,11800.0
2005-04-06 13:15:00,46.66,46.67,46.63,46.63,18400.0,31.5609,31.5677,31.5406,31.5406,18400.0
2005-04-06 13:20:00,46.65,46.68,46.63,46.66,19800.0,31.5541,31.5744,31.5406,31.5609,19800.0
2005-04-06 13:25:00,46.67,46.68,46.63,46.63,28600.0,31.5677,31.5744,31.5406,31.5406,28600.0
2005-04-06 13:30:00,46.63,46.64,46.59,46.6,16300.0,31.5406,31.5474,31.5136,31.5203,16300.0
2005-04-06 13:35:00,46.6,46.62,46.57,46.61,13900.0,31.5203,31.5339,31.5,31.5271,13900.0
2005-04-06 13:40:00,46.59,46.6,46.55,46.56,26300.0,31.5136,31.5203,31.4865,31.4933,26300.0
2005-04-06 13:45:00,46.55,46.57,46.47,46.5,28800.0,31.4865,31.5,31.4324,31.4527,28800.0
2005-04-06 13:50:00,46.5,46.55,46.49,46.52,42800.0,31.4527,31.4865,31.4459,31.4662,42800.0
2005-04-06 13:55:00,46.51,46.55,46.47,46.53,37700.0,31.4594,31.4865,31.4324,31.473,37700.0
2005-04-06 14:00:00,46.53,46.55,46.5,46.53,44600.0,31.473,31.4865,31.4527,31.473,44600.0
2005-04-06 14:05:00,46.52,46.53,46.5,46.5,12300.0,31.4662,31.473,31.4527,31.4527,12300.0
2005-04-06 14:10:00,46.5,46.54,46.48,46.52,34200.0,31.4527,31.4797,31.4392,31.4662,34200.0
2005-04-06 14:15:00,46.52,46.53,46.51,46.52,8200.0,31.4662,31.473,31.4594,31.4662,8200.0
2005-04-06 14:20:00,46.52,46.54,46.51,46.51,11100.0,31.4662,31.4797,31.4594,31.4594,11100.0
2005-04-06 14:25:00,46.52,46.56,46.52,46.56,18900.0,31.4662,31.4933,31.4662,31.4933,18900.0
2005-04-06 14:30:00,46.54,46.56,46.54,46.56,14400.0,31.4797,31.4933,31.4797,31.4933,14400.0
2005-04-06 14:35:00,46.55,46.56,46.54,46.55,13600.0,31.4865,31.4933,31.4797,31.4865,13600.0
2005-04-06 14:40:00,46.54,46.58,46.53,46.54,15900.0,31.4797,31.5068,31.473,31.4797,15900.0
2005-04-06 14:45:00,46.53,46.58,46.53,46.56,35500.0,31.473,31.5068,31.473,31.4933,35500.0
2005-04-06 14:50:00,46.57,46.57,46.52,46.54,20500.0,31.5,31.5,31.4662,31.4797,20500.0
2005-04-06 14:55:00,46.54,46.54,46.49,46.5,34200.0,31.4797,31.4797,31.4459,31.4527,34200.0
2005-04-06 15:00:00,46.5,46.51,46.49,46.49,17900.0,31.4527,31.4594,31.4459,31.4459,17900.0
2005-04-06 15:05:00,46.5,46.5,46.47,46.48,15400.0,31.4527,31.4527,31.4324,31.4392,15400.0
2005-04-06 15:10:00,46.47,46.48,46.47,46.47,9300.0,31.4324,31.4392,31.4324,31.4324,9300.0
2005-04-06 15:15:00,46.47,46.48,46.32,46.35,23200.0,31.4324,31.4392,31.3309,31.3512,23200.0
2005-04-06 15:20:00,46.35,46.35,46.24,46.27,29000.0,31.3512,31.3512,31.2768,31.2971,29000.0
2005-04-06 15:25:00,46.27,46.32,46.25,46.26,39000.0,31.2971,31.3309,31.2836,31.2903,39000.0
2005-04-06 15:30:00,46.26,46.26,46.24,46.25,46300.0,31.2903,31.2903,31.2768,31.2836,46300.0
2005-04-06 15:35:00,46.24,46.27,46.23,46.26,30800.0,31.2768,31.2971,31.2701,31.2903,30800.0
2005-04-06 15:40:00,46.27,46.37,46.26,46.3,18200.0,31.2971,31.3648,31.2903,31.3174,18200.0
2005-04-06 15:45:00,46.3,46.31,46.2,46.23,48500.0,31.3174,31.3242,31.2498,31.2701,48500.0
2005-04-06 15:50:00,46.23,46.31,46.23,46.31,35400.0,31.2701,31.3242,31.2701,31.3242,35400.0
2005-04-06 15:55:00,46.32,46.32,46.24,46.27,61700.0,31.3309,31.3309,31.2768,31.2971,61700.0
2005-04-07 09:30:00,46.51,46.53,46.3,46.3,77600.0,31.4594,31.473,31.3174,31.3174,77600.0
2005-04-07 09:35:00,46.3,46.3,46.05,46.1,75200.0,31.3174,31.3174,31.1483,31.1821,75200.0
2005-04-07 09:40:00,46.1,46.1,45.75,45.95,114100.0,31.1821,31.1821,30.9454,31.0807,114100.0
2005-04-07 09:45:00,45.95,45.95,45.8,45.81,94100.0,31.0807,31.0807,30.9792,30.986,94100.0
2005-04-07 09:50:00,45.81,46.01,45.81,45.97,119900.0,30.986,31.1212,30.986,31.0942,119900.0
2005-04-07 09:55:00,46.0,46.02,45.8,45.86,49800.0,31.1145,31.128,30.9792,31.0198,49800.0
2005-04-07 10:00:00,45.88,46.0,45.8,46.0,39700.0,31.0333,31.1145,30.9792,31.1145,39700.0
2005-04-07 10:05:00,46.01,46.13,45.91,46.01,64800.0,31.1212,31.2024,31.0536,31.1212,64800.0
2005-04-07 10:10:00,46.03,46.28,46.0,46.26,76700.0,31.1348,31.3039,31.1145,31.2903,76700.0
2005-04-07 10:15:00,46.25,46.46,46.25,46.44,46600.0,31.2836,31.4256,31.2836,31.4121,46600.0
2005-04-07 10:20:00,46.42,46.47,46.35,46.4,51200.0,31.3986,31.4324,31.3512,31.385,51200.0
2005-04-07 10:25:00,46.43,46.45,46.35,46.36,24800.0,31.4053,31.4189,31.3512,31.358,24800.0
2005-04-07 10:30:00,46.36,46.44,46.26,46.26,48000.0,31.358,31.4121,31.2903,31.2903,48000.0
2005-04-07 10:35:00,46.28,46.35,46.26,46.3,60900.0,31.3039,31.3512,31.2903,31.3174,60900.0
2005-04-07 10:40:00,46.32,46.42,46.26,46.4,23600.0,31.3309,31.3986,31.2903,31.385,23600.0
2005-04-07 10:45:00,46.4,46.46,46.39,46.43,43000.0,31.385,31.4256,31.3783,31.4053,43000.0
2005-04-07 10:50:00,46.45,46.54,46.39,46.4,43500.0,31.4189,31.4797,31.3783,31.385,43500.0
2005-04-07 10:55:00,46.4,46.42,46.38,46.38,12500.0,31.385,31.3986,31.3715,31.3715,12500.0
2005-04-07 11:00:00,46.38,46.42,46.34,46.42,19100.0,31.3715,31.3986,31.3445,31.3986,19100.0
2005-04-07 11:05:00,46.42,46.42,46.31,46.38,26400.0,31.3986,31.3986,31.3242,31.3715,26400.0
2005-04-07 11:10:00,46.38,46.41,46.38,46.39,21800.0,31.3715,31.3918,31.3715,31.3783,21800.0
2005-04-07 11:15:00,46.4,46.61,46.39,46.45,34800.0,31.385,31.5271,31.3783,31.4189,34800.0
2005-04-07 11:20:00,46.44,46.48,46.44,46.47,9400.0,31.4121,31.4392,31.4121,31.4324,9400.0
2005-04-07 11:25:00,46.48,46.53,46.48,46.53,23300.0,31.4392,31.473,31.4392,31.473,23300.0
2005-04-07 11:30:00,46.53,46.56,46.52,46.55,27400.0,31.473,31.4933,31.4662,31.4865,27400.0
2005-04-07 11:35:00,46.54,46.55,46.53,46.54,10800.0,31.4797,31.4865,31.473,31.4797,10800.0
2005-04-07 11:40:00,46.54,46.59,46.54,46.58,22700.0,31.4797,31.5136,31.4797,31.5068,22700.0
2005-04-07 11:45:00,46.58,46.59,46.5,46.51,25100.0,31.5068,31.5136,31.4527,31.4594,25100.0
2005-04-07 11:50:00,46.51,46.54,46.51,46.52,14400.0,31.4594,31.4797,31.4594,31.4662,14400.0
2005-04-07 11:55:00,46.53,46.56,46.52,46.56,23600.0,31.473,31.4933,31.4662,31.4933,23600.0
2005-04-07 12:00:00,46.56,46.59,46.55,46.57,19400.0,31.4933,31.5136,31.4865,31.5,19400.0
2005-04-07 12:05:00,46.57,46.7,46.57,46.7,50400.0,31.5,31.588,31.5,31.588,50400.0
2005-04-07 12:10:00,46.7,46.75,46.68,46.73,29700.0,31.588,31.6218,31.5744,31.6083,29700.0
2005-04-07 12:15:00,46.73,46.74,46.63,46.63,35500.0,31.6083,31.615,31.5406,31.5406,35500.0
2005-04-07 12:20:00,46.65,46.65,46.52,46.55,22000.0,31.5541,31.5541,31.4662,31.4865,22000.0
2005-04-07 12:25:00,46.56,46.7,46.56,46.65,18800.0,31.4933,31.588,31.4933,31.5541,18800.0
2005-04-07 12:30:00,46.67,46.71,46.67,46.67,18100.0,31.5677,31.5947,31.5677,31.5677,18100.0
2005-04-07 12:35:00,46.67,46.85,46.65,46.84,40100.0,31.5677,31.6894,31.5541,31.6827,40100.0
2005-04-07 12:40:00,46.84,46.91,46.84,46.87,95000.0,31.6827,31.73,31.6827,31.703,95000.0
2005-04-07 12:45:00,46.87,46.92,46.87,46.88,33900.0,31.703,31.7368,31.703,31.7097,33900.0
2005-04-07 12:50:00,46.88,46.91,46.87,46.9,25800.0,31.7097,31.73,31.703,31.7232,25800.0
2005-04-07 12:55:00,46.9,46.96,46.88,46.95,22200.0,31.7232,31.7638,31.7097,31.7571,22200.0
2005-04-07 13:00:00,46.95,46.97,46.94,46.95,22700.0,31.7571,31.7706,31.7503,31.7571,22700.0
2005-04-07 13:05:00,46.95,46.97,46.94,46.95,48500.0,31.7571,31.7706,31.7503,31.7571,48500.0
2005-04-07 13:10:00,46.95,46.96,46.94,46.96,26800.0,31.7571,31.7638,31.7503,31.7638,26800.0
2005-04-07 13:15:00,46.96,47.1,46.96,47.03,78800.0,31.7638,31.8585,31.7638,31.8112,78800.0
2005-04-07 13:20:00,47.02,47.06,47.0,47.03,24600.0,31.8044,31.8315,31.7909,31.8112,24600.0
2005-04-07 13:25:00,47.04,47.07,47.04,47.07,25600.0,31.8179,31.8382,31.8179,31.8382,25600.0
2005-04-07 13:30:00,47.07,47.13,47.06,47.07,27200.0,31.8382,31.8788,31.8315,31.8382,27200.0
2005-04-07 13:35:00,47.07,47.09,47.06,47.08,39600.0,31.8382,31.8518,31.8315,31.845,39600.0
2005-04-07 13:40:00,47.08,47.08,46.98,47.0,47500.0,31.845,31.845,31.7774,31.7909,47500.0
2005-04-07 13:45:00,47.0,47.01,46.98,46.98,8200.0,31.7909,31.7976,31.7774,31.7774,8200.0
2005-04-07 13:50:00,46.98,46.98,46.94,46.94,20500.0,31.7774,31.7774,31.7503,31.7503,20500.0
2005-04-07 13:55:00,46.94,46.95,46.89,46.94,20200.0,31.7503,31.7571,31.7165,31.7503,20200.0
2005-04-07 14:00:00,46.94,47.0,46.93,46.99,16800.0,31.7503,31.7909,31.7435,31.7841,16800.0
2005-04-07 14:05:00,47.0,47.06,46.94,47.06,43300.0,31.7909,31.8315,31.7503,31.8315,43300.0
2005-04-07 14:10:00,47.05,47.05,46.98,47.0,32900.0,31.8247,31.8247,31.7774,31.7909,32900.0
2005-04-07 14:15:00,47.0,47.06,46.99,47.03,12200.0,31.7909,31.8315,31.7841,31.8112,12200.0
2005-04-07 14:20:00,47.03,47.04,46.96,46.98,13800.0,31.8112,31.8179,31.7638,31.7774,13800.0
2005-04-07 14:25:00,46.99,47.02,46.96,47.02,18000.0,31.7841,31.8044,31.7638,31.8044,18000.0
2005-04-07 14:30:00,47.01,47.14,47.0,47.14,43400.0,31.7976,31.8856,31.7909,31.8856,43400.0
2005-04-07 14:35:00,47.14,47.23,47.12,47.14,34900.0,31.8856,31.9465,31.8721,31.8856,34900.0
2005-04-07 14:40:00,47.15,47.15,47.05,47.11,23800.0,31.8923,31.8923,31.8247,31.8653,23800.0
2005-04-07 14:45:00,47.1,47.13,47.02,47.07,36600.0,31.8585,31.8788,31.8044,31.8382,36600.0
2005-04-07 14:50:00,47.07,47.09,47.03,47.03,19600.0,31.8382,31.8518,31.8112,31.8112,19600.0
2005-04-07 14:55:00,47.03,47.1,47.02,47.09,15500.0,31.8112,31.8585,31.8044,31.8518,15500.0
2005-04-07 15:00:00,47.09,47.21,47.07,47.12,42800.0,31.8518,31.9329,31.8382,31.8721,42800.0
2005-04-07 15:05:00,47.13,47.13,47.07,47.07,13900.0,31.8788,31.8788,31.8382,31.8382,13900.0
2005-04-07 15:10:00,47.07,47.08,47.03,47.03,13100.0,31.8382,31.845,31.8112,31.8112,13100.0
2005-04-07 15:15:00,47.03,47.04,47.0,47.01,15900.0,31.8112,31.8179,31.7909,31.7976,15900.0
2005-04-07 15:20:00,47.01,47.01,46.91,46.91,25700.0,31.7976,31.7976,31.73,31.73,25700.0
2005-04-07 15:25:00,46.92,46.92,46.87,46.89,42900.0,31.7368,31.7368,31.703,31.7165,42900.0
2005-04-07 15:30:00,46.9,46.91,46.87,46.88,25700.0,31.7232,31.73,31.703,31.7097,25700.0
2005-04-07 15:35:00,46.87,46.88,46.84,46.84,23000.0,31.703,31.7097,31.6827,31.6827,23000.0
2005-04-07 15:40:00,46.85,46.85,46.76,46.76,49000.0,31.6894,31.6894,31.6285,31.6285,49000.0
2005-04-07 15:45:00,46.75,46.86,46.75,46.83,25100.0,31.6218,31.6962,31.6218,31.6759,25100.0
2005-04-07 15:50:00,46.83,46.86,46.79,46.85,42900.0,31.6759,31.6962,31.6488,31.6894,42900.0
2005-04-07 15:55:00,46.85,47.07,46.85,46.95,66600.0,31.6894,31.8382,31.6894,31.7571,66600.0
2005-04-08 09:30:00,47.05,47.05,46.67,46.72,49000.0,31.8247,31.8247,31.5677,31.6015,49000.0
2005-04-08 09:35:00,46.72,46.72,46.55,46.58,51300.0,31.6015,31.6015,31.4865,31.5068,51300.0
2005-04-08 09:40:00,46.58,46.62,46.5,46.58,46700.0,31.5068,31.5339,31.4527,31.5068,46700.0
2005-04-08 09:45:00,46.58,46.61,46.48,46.58,28000.0,31.5068,31.5271,31.4392,31.5068,28000.0
2005-04-08 09:50:00,46.57,46.58,46.48,46.54,25100.0,31.5,31.5068,31.4392,31.4797,25100.0
2005-04-08 09:55:00,46.56,46.57,46.44,46.51,16000.0,31.4933,31.5,31.4121,31.4594,16000.0
2005-04-08 10:00:00,46.54,46.67,46.5,46.64,32500.0,31.4797,31.5677,31.4527,31.5474,32500.0
2005-04-08 10:05:00,46.62,46.68,46.61,46.63,14100.0,31.5339,31.5744,31.5271,31.5406,14100.0
2005-04-08 10:10:00,46.66,46.68,46.62,46.64,27000.0,31.5609,31.5744,31.5339,31.5474,27000.0
2005-04-08 10:15:00,46.64,46.69,46.6,46.66,13000.0,31.5474,31.5812,31.5203,31.5609,13000.0
2005-04-08 10:20:00,46.65,46.67,46.48,46.54,7300.0,31.5541,31.5677,31.4392,31.4797,7300.0
2005-04-08 10:25:00,46.54,46.54,46.4,46.45,46400.0,31.4797,31.4797,31.385,31.4189,46400.0
2005-04-08 10:30:00,46.45,46.56,46.44,46.5,23000.0,31.4189,31.4933,31.4121,31.4527,23000.0
2005-04-08 10:35:00,46.49,46.5,46.4,46.47,34100.0,31.4459,31.4527,31.385,31.4324,34100.0
2005-04-08 10:40:00,46.45,46.5,46.39,46.45,27300.0,31.4189,31.4527,31.3783,31.4189,27300.0
2005-04-08 10:45:00,46.39,46.45,46.35,46.42,11500.0,31.3783,31.4189,31.3512,31.3986,11500.0
2005-04-08 10:50:00,46.4,46.45,46.33,46.36,33100.0,31.385,31.4189,31.3377,31.358,33100.0
2005-04-08 10:55:00,46.35,46.37,46.34,46.35,6400.0,31.3512,31.3648,31.3445,31.3512,6400.0
2005-04-08 11:00:00,46.35,46.35,46.27,46.3,24200.0,31.3512,31.3512,31.2971,31.3174,24200.0
2005-04-08 11:05:00,46.3,46.34,46.27,46.32,13500.0,31.3174,31.3445,31.2971,31.3309,13500.0
2005-04-08 11:10:00,46.33,46.4,46.32,46.4,28000.0,31.3377,31.385,31.3309,31.385,28000.0
2005-04-08 11:15:00,46.38,46.38,46.31,46.32,15300.0,31.3715,31.3715,31.3242,31.3309,15300.0
2005-04-08 11:20:00,46.32,46.35,46.3,46.35,13800.0,31.3309,31.3512,31.3174,31.3512,13800.0
2005-04-08 11:25:00,46.33,46.38,46.33,46.35,12700.0,31.3377,31.3715,31.3377,31.3512,12700.0
2005-04-08 11:30:00,46.35,46.36,46.33,46.34,14800.0,31.3512,31.358,31.3377,31.3445,14800.0
2005-04-08 11:35:00,46.34,46.38,46.34,46.35,7300.0,31.3445,31.3715,31.3445,31.3512,7300.0
2005-04-08 11:40:00,46.34,46.35,46.26,46.27,12700.0,31.3445,31.3512,31.2903,31.2971,12700.0
2005-04-08 11:45:00,46.27,46.28,46.2,46.22,14800.0,31.2971,31.3039,31.2498,31.2633,14800.0
2005-04-08 11:50:00,46.22,46.24,46.2,46.23,17200.0,31.2633,31.2768,31.2498,31.2701,17200.0
2005-04-08 11:55:00,46.2,46.22,46.15,46.17,23200.0,31.2498,31.2633,31.2159,31.2295,23200.0
2005-04-08 12:00:00,46.17,46.18,46.08,46.13,35800.0,31.2295,31.2362,31.1686,31.2024,35800.0
2005-04-08 12:05:00,46.15,46.2,46.14,46.19,15500.0,31.2159,31.2498,31.2092,31.243,15500.0
2005-04-08 12:10:00,46.2,46.32,46.19,46.28,19000.0,31.2498,31.3309,31.243,31.3039,19000.0
2005-04-08 12:15:00,46.29,46.31,46.24,46.28,6700.0,31.3106,31.3242,31.2768,31.3039,6700.0
2005-04-08 12:20:00,46.28,46.28,46.25,46.26,5300.0,31.3039,31.3039,31.2836,31.2903,5300.0
2005-04-08 12:25:00,46.27,46.34,46.26,46.34,11300.0,31.2971,31.3445,31.2903,31.3445,11300.0
2005-04-08 12:30:00,46.34,46.34,46.31,46.34,14700.0,31.3445,31.3445,31.3242,31.3445,14700.0
2005-04-08 12:35:00,46.33,46.34,46.33,46.33,9700.0,31.3377,31.3445,31.3377,31.3377,9700.0
2005-04-08 12:40:00,46.33,46.34,46.33,46.33,10900.0,31.3377,31.3445,31.3377,31.3377,10900.0
2005-04-08 12:45:00,46.34,46.34,46.25,46.25,9500.0,31.3445,31.3445,31.2836,31.2836,9500.0
2005-04-08 12:50:00,46.25,46.25,46.2,46.23,10100.0,31.2836,31.2836,31.2498,31.2701,10100.0
2005-04-08 12:55:00,46.23,46.23,46.1,46.11,24700.0,31.2701,31.2701,31.1821,31.1889,24700.0
2005-04-08 13:00:00,46.1,46.1,46.07,46.09,24400.0,31.1821,31.1821,31.1618,31.1754,24400.0
2005-04-08 13:05:00,46.1,46.2,46.1,46.13,13500.0,31.1821,31.2498,31.1821,31.2024,13500.0
2005-04-08 13:10:00,46.13,46.25,46.13,46.25,10600.0,31.2024,31.2836,31.2024,31.2836,10600.0
2005-04-08 13:15:00,46.25,46.25,46.13,46.15,11900.0,31.2836,31.2836,31.2024,31.2159,11900.0
2005-04-08 13:20:00,46.15,46.2,46.13,46.17,27900.0,31.2159,31.2498,31.2024,31.2295,27900.0
2005-04-08 13:25:00,46.17,46.2,46.14,46.14,17100.0,31.2295,31.2498,31.2092,31.2092,17100.0
2005-04-08 13:30:00,46.15,46.18,46.07,46.14,23400.0,31.2159,31.2362,31.1618,31.2092,23400.0
2005-04-08 13:35:00,46.15,46.18,46.14,46.17,4300.0,31.2159,31.2362,31.2092,31.2295,4300.0
2005-04-08 13:40:00,46.18,46.2,46.18,46.2,4400.0,31.2362,31.2498,31.2362,31.2498,4400.0
2005-04-08 13:45:00,46.2,46.21,46.2,46.2,16800.0,31.2498,31.2565,31.2498,31.2498,16800.0
2005-04-08 13:50:00,46.2,46.21,46.19,46.2,16800.0,31.2498,31.2565,31.243,31.2498,16800.0
2005-04-08 13:55:00,46.2,46.2,46.19,46.2,5700.0,31.2498,31.2498,31.243,31.2498,5700.0
2005-04-08 14:00:00,46.2,46.2,46.14,46.14,9700.0,31.2498,31.2498,31.2092,31.2092,9700.0
2005-04-08 14:05:00,46.14,46.14,46.04,46.1,13000.0,31.2092,31.2092,31.1415,31.1821,13000.0
2005-04-08 14:10:00,46.12,46.2,46.1,46.2,3500.0,31.1957,31.2498,31.1821,31.2498,3500.0
2005-04-08 14:15:00,46.18,46.2,46.04,46.05,68200.0,31.2362,31.2498,31.1415,31.1483,68200.0
2005-04-08 14:20:00,46.05,46.09,46.03,46.06,29000.0,31.1483,31.1754,31.1348,31.1551,29000.0
2005-04-08 14:25:00,46.06,46.06,46.02,46.03,10600.0,31.1551,31.1551,31.128,31.1348,10600.0
2005-04-08 14:30:00,46.02,46.07,46.0,46.05,49300.0,31.128,31.1618,31.1145,31.1483,49300.0
2005-04-08 14:35:00,46.06,46.06,46.01,46.01,8500.0,31.1551,31.1551,31.1212,31.1212,8500.0
2005-04-08 14:40:00,46.03,46.08,46.02,46.07,9600.0,31.1348,31.1686,31.128,31.1618,9600.0
2005-04-08 14:45:00,46.07,46.09,46.03,46.09,6900.0,31.1618,31.1754,31.1348,31.1754,6900.0
2005-04-08 14:50:00,46.09,46.12,46.09,46.11,9400.0,31.1754,31.1957,31.1754,31.1889,9400.0
2005-04-08 14:55:00,46.11,46.13,46.1,46.11,9300.0,31.1889,31.2024,31.1821,31.1889,9300.0
2005-04-08 15:00:00,46.12,46.15,46.11,46.13,21700.0,31.1957,31.2159,31.1889,31.2024,21700.0
2005-04-08 15:05:00,46.14,46.19,46.12,46.19,22600.0,31.2092,31.243,31.1957,31.243,22600.0
2005-04-08 15:10:00,46.18,46.2,46.11,46.13,35900.0,31.2362,31.2498,31.1889,31.2024,35900.0
2005-04-08 15:15:00,46.14,46.14,46.08,46.09,20300.0,31.2092,31.2092,31.1686,31.1754,20300.0
2005-04-08 15:20:00,46.08,46.28,46.08,46.2,67700.0,31.1686,31.3039,31.1686,31.2498,67700.0
2005-04-08 15:25:00,46.21,46.21,46.18,46.18,23100.0,31.2565,31.2565,31.2362,31.2362,23100.0
2005-04-08 15:30:00,46.18,46.21,46.13,46.2,27900.0,31.2362,31.2565,31.2024,31.2498,27900.0
2005-04-08 15:35:00,46.21,46.28,46.2,46.25,33300.0,31.2565,31.3039,31.2498,31.2836,33300.0
2005-04-08 15:40:00,46.26,46.28,46.23,46.25,32500.0,31.2903,31.3039,31.2701,31.2836,32500.0
2005-04-08 15:45:00,46.25,46.26,46.24,46.26,35100.0,31.2836,31.2903,31.2768,31.2903,35100.0
2005-04-08 15:50:00,46.25,46.29,46.21,46.23,44300.0,31.2836,31.3106,31.2565,31.2701,44300.0
2005-04-08 15:55:00,46.23,46.24,46.14,46.15,75600.0,31.2701,31.2768,31.2092,31.2159,75600.0
2005-04-11 09:30:00,45.67,46.0,45.59,45.82,444700.0,30.8913,31.1145,30.8372,30.9927,444700.0
2005-04-11 09:35:00,46.0,46.0,45.86,45.88,47300.0,31.1145,31.1145,31.0198,31.0333,47300.0
2005-04-11 09:40:00,45.88,45.88,45.67,45.69,46400.0,31.0333,31.0333,30.8913,30.9048,46400.0
2005-04-11 09:45:00,45.69,45.93,45.55,45.9,79100.0,30.9048,31.0671,30.8101,31.0468,79100.0
2005-04-11 09:50:00,45.9,45.98,45.57,45.9,23900.0,31.0468,31.101,30.8236,31.0468,23900.0
2005-04-11 09:55:00,45.89,46.0,45.89,45.93,12100.0,31.0401,31.1145,31.0401,31.0671,12100.0
2005-04-11 10:00:00,45.92,45.96,45.89,45.91,22000.0,31.0604,31.0874,31.0401,31.0536,22000.0
2005-04-11 10:05:00,45.93,46.0,45.89,45.98,29700.0,31.0671,31.1145,31.0401,31.101,29700.0
2005-04-11 10:10:00,45.99,45.99,45.9,45.92,17200.0,31.1077,31.1077,31.0468,31.0604,17200.0
2005-04-11 10:15:00,45.91,45.94,45.82,45.85,24800.0,31.0536,31.0739,30.9927,31.013,24800.0
2005-04-11 10:20:00,45.83,45.96,45.81,45.96,26900.0,30.9995,31.0874,30.986,31.0874,26900.0
2005-04-11 10:25:00,45.96,46.01,45.92,45.99,21600.0,31.0874,31.1212,31.0604,31.1077,21600.0
2005-04-11 10:30:00,45.99,46.0,45.93,45.98,24200.0,31.1077,31.1145,31.0671,31.101,24200.0
2005-04-11 10:35:00,45.98,46.08,45.93,45.95,35600.0,31.101,31.1686,31.0671,31.0807,35600.0
2005-04-11 10:40:00,45.98,46.0,45.91,45.98,13800.0,31.101,31.1145,31.0536,31.101,13800.0
2005-04-11 10:45:00,45.99,46.0,45.8,45.89,43900.0,31.1077,31.1145,30.9792,31.0401,43900.0
2005-04-11 10:50:00,45.89,45.97,45.84,45.85,25000.0,31.0401,31.0942,31.0063,31.013,25000.0
2005-04-11 10:55:00,45.86,45.89,45.8,45.82,44200.0,31.0198,31.0401,30.9792,30.9927,44200.0
2005-04-11 11:00:00,45.82,45.93,45.8,45.93,8100.0,30.9927,31.0671,30.9792,31.0671,8100.0
2005-04-11 11:05:00,45.93,45.93,45.84,45.89,4900.0,31.0671,31.0671,31.0063,31.0401,4900.0
2005-04-11 11:10:00,45.91,45.91,45.87,45.88,4100.0,31.0536,31.0536,31.0265,31.0333,4100.0
2005-04-11 11:15:00,45.88,45.89,45.84,45.84,5200.0,31.0333,31.0401,31.0063,31.0063,5200.0
2005-04-11 11:20:00,45.85,45.85,45.78,45.81,10000.0,31.013,31.013,30.9657,30.986,10000.0
2005-04-11 11:25:00,45.85,45.91,45.83,45.85,10000.0,31.013,31.0536,30.9995,31.013,10000.0
2005-04-11 11:30:00,45.85,45.85,45.75,45.8,18500.0,31.013,31.013,30.9454,30.9792,18500.0
2005-04-11 11:35:00,45.79,45.85,45.78,45.81,12100.0,30.9724,31.013,30.9657,30.986,12100.0
2005-04-11 11:40:00,45.81,45.86,45.73,45.79,16800.0,30.986,31.0198,30.9319,30.9724,16800.0
2005-04-11 11:45:00,45.82,45.85,45.81,45.83,8400.0,30.9927,31.013,30.986,30.9995,8400.0
2005-04-11 11:50:00,45.84,45.9,45.84,45.9,19900.0,31.0063,31.0468,31.0063,31.0468,19900.0
2005-04-11 11:55:00,45.88,45.88,45.8,45.84,6700.0,31.0333,31.0333,30.9792,31.0063,6700.0
2005-04-11 12:00:00,45.85,45.96,45.85,45.96,29300.0,31.013,31.0874,31.013,31.0874,29300.0
2005-04-11 12:05:00,45.96,46.0,45.96,45.99,22300.0,31.0874,31.1145,31.0874,31.1077,22300.0
2005-04-11 12:10:00,45.99,45.99,45.97,45.99,4200.0,31.1077,31.1077,31.0942,31.1077,4200.0
2005-04-11 12:15:00,45.98,45.99,45.98,45.99,6800.0,31.101,31.1077,31.101,31.1077,6800.0
2005-04-11 12:20:00,45.99,46.0,45.96,45.96,12900.0,31.1077,31.1145,31.0874,31.0874,12900.0
2005-04-11 12:25:00,45.97,46.0,45.96,45.99,19800.0,31.0942,31.1145,31.0874,31.1077,19800.0
2005-04-11 12:30:00,45.98,46.06,45.98,46.06,216800.0,31.101,31.1551,31.101,31.1551,216800.0
2005-04-11 12:35:00,46.04,46.05,45.94,46.05,38400.0,31.1415,31.1483,31.0739,31.1483,38400.0
2005-04-11 12:40:00,46.05,46.06,45.99,46.0,11300.0,31.1483,31.1551,31.1077,31.1145,11300.0
2005-04-11 12:45:00,46.0,46.06,46.0,46.03,8300.0,31.1145,31.1551,31.1145,31.1348,8300.0
2005-04-11 12:50:00,46.05,46.06,46.03,46.05,9200.0,31.1483,31.1551,31.1348,31.1483,9200.0
2005-04-11 12:55:00,46.05,46.11,46.03,46.1,32100.0,31.1483,31.1889,31.1348,31.1821,32100.0
2005-04-11 13:00:00,46.11,46.18,46.1,46.18,25300.0,31.1889,31.2362,31.1821,31.2362,25300.0
2005-04-11 13:05:00,46.18,46.22,46.18,46.18,24200.0,31.2362,31.2633,31.2362,31.2362,24200.0
2005-04-11 13:10:00,46.18,46.23,46.18,46.19,13700.0,31.2362,31.2701,31.2362,31.243,13700.0
2005-04-11 13:15:00,46.19,46.25,46.17,46.2,19100.0,31.243,31.2836,31.2295,31.2498,19100.0
2005-04-11 13:20:00,46.2,46.21,45.99,46.05,52800.0,31.2498,31.2565,31.1077,31.1483,52800.0
2005-04-11 13:25:00,46.04,46.14,46.04,46.13,13100.0,31.1415,31.2092,31.1415,31.2024,13100.0
2005-04-11 13:30:00,46.13,46.19,46.13,46.17,32800.0,31.2024,31.243,31.2024,31.2295,32800.0
2005-04-11 13:35:00,46.17,46.21,46.17,46.17,15100.0,31.2295,31.2565,31.2295,31.2295,15100.0
2005-04-11 13:40:00,46.18,46.24,46.17,46.19,11800.0,31.2362,31.2768,31.2295,31.243,11800.0
2005-04-11 13:45:00,46.19,46.19,46.14,46.15,12300.0,31.243,31.243,31.2092,31.2159,12300.0
2005-04-11 13:50:00,46.15,46.17,46.08,46.1,25600.0,31.2159,31.2295,31.1686,31.1821,25600.0
2005-04-11 13:55:00,46.1,46.14,46.1,46.14,13100.0,31.1821,31.2092,31.1821,31.2092,13100.0
2005-04-11 14:00:00,46.13,46.15,46.05,46.13,34600.0,31.2024,31.2159,31.1483,31.2024,34600.0
2005-04-11 14:05:00,46.13,46.14,46.1,46.11,6800.0,31.2024,31.2092,31.1821,31.1889,6800.0
2005-04-11 14:10:00,46.12,46.13,46.1,46.1,21000.0,31.1957,31.2024,31.1821,31.1821,21000.0
2005-04-11 14:15:00,46.1,46.12,46.07,46.12,17000.0,31.1821,31.1957,31.1618,31.1957,17000.0
2005-04-11 14:20:00,46.12,46.19,46.12,46.16,13600.0,31.1957,31.243,31.1957,31.2227,13600.0
2005-04-11 14:25:00,46.16,46.17,46.12,46.15,10700.0,31.2227,31.2295,31.1957,31.2159,10700.0
2005-04-11 14:30:00,46.15,46.19,46.13,46.16,10800.0,31.2159,31.243,31.2024,31.2227,10800.0
2005-04-11 14:35:00,46.17,46.2,46.16,46.17,13600.0,31.2295,31.2498,31.2227,31.2295,13600.0
2005-04-11 14:40:00,46.16,46.18,46.15,46.15,15300.0,31.2227,31.2362,31.2159,31.2159,15300.0
2005-04-11 14:45:00,46.16,46.24,46.16,46.24,16500.0,31.2227,31.2768,31.2227,31.2768,16500.0
2005-04-11 14:50:00,46.24,46.27,46.18,46.22,14100.0,31.2768,31.2971,31.2362,31.2633,14100.0
2005-04-11 14:55:00,46.21,46.26,46.2,46.2,11300.0,31.2565,31.2903,31.2498,31.2498,11300.0
2005-04-11 15:00:00,46.21,46.24,46.18,46.24,12200.0,31.2565,31.2768,31.2362,31.2768,12200.0
2005-04-11 15:05:00,46.23,46.31,46.2,46.3,16100.0,31.2701,31.3242,31.2498,31.3174,16100.0
2005-04-11 15:10:00,46.28,46.28,46.21,46.26,10900.0,31.3039,31.3039,31.2565,31.2903,10900.0
2005-04-11 15:15:00,46.26,46.27,46.24,46.24,10500.0,31.2903,31.2971,31.2768,31.2768,10500.0
2005-04-11 15:20:00,46.24,46.25,46.11,46.13,16400.0,31.2768,31.2836,31.1889,31.2024,16400.0
2005-04-11 15:25:00,46.14,46.14,46.05,46.06,69100.0,31.2092,31.2092,31.1483,31.1551,69100.0
2005-04-11 15:30:00,46.09,46.11,46.09,46.1,17000.0,31.1754,31.1889,31.1754,31.1821,17000.0
2005-04-11 15:35:00,46.1,46.1,46.05,46.08,22000.0,31.1821,31.1821,31.1483,31.1686,22000.0
2005-04-11 15:40:00,46.09,46.14,46.08,46.12,40400.0,31.1754,31.2092,31.1686,31.1957,40400.0
2005-04-11 15:45:00,46.13,46.19,46.12,46.12,23000.0,31.2024,31.243,31.1957,31.1957,23000.0
2005-04-11 15:50:00,46.13,46.21,46.12,46.21,74400.0,31.2024,31.2565,31.1957,31.2565,74400.0
2005-04-11 15:55:00,46.21,46.36,46.2,46.28,150400.0,31.2565,31.358,31.2498,31.3039,150400.0
2005-04-12 09:30:00,46.32,46.35,46.07,46.07,59600.0,31.3309,31.3512,31.1618,31.1618,59600.0
2005-04-12 09:35:00,46.09,46.15,46.05,46.14,25200.0,31.1754,31.2159,31.1483,31.2092,25200.0
2005-04-12 09:40:00,46.14,46.19,46.02,46.1,18700.0,31.2092,31.243,31.128,31.1821,18700.0
2005-04-12 09:45:00,46.07,46.1,45.95,46.02,23900.0,31.1618,31.1821,31.0807,31.128,23900.0
2005-04-12 09:50:00,46.02,46.05,45.97,45.99,18400.0,31.128,31.1483,31.0942,31.1077,18400.0
2005-04-12 09:55:00,45.98,46.0,45.87,45.92,43400.0,31.101,31.1145,31.0265,31.0604,43400.0
2005-04-12 10:00:00,45.92,45.93,45.85,45.92,26000.0,31.0604,31.0671,31.013,31.0604,26000.0
2005-04-12 10:05:00,45.93,46.0,45.8,45.8,22400.0,31.0671,31.1145,30.9792,30.9792,22400.0
2005-04-12 10:10:00,45.81,45.81,45.73,45.75,46000.0,30.986,30.986,30.9319,30.9454,46000.0
2005-04-12 10:15:00,45.75,45.78,45.72,45.78,18600.0,30.9454,30.9657,30.9251,30.9657,18600.0
2005-04-12 10:20:00,45.78,45.78,45.69,45.71,46400.0,30.9657,30.9657,30.9048,30.9183,46400.0
2005-04-12 10:25:00,45.74,45.76,45.64,45.76,29200.0,30.9386,30.9521,30.871,30.9521,29200.0
2005-04-12 10:30:00,45.76,45.76,45.53,45.62,50400.0,30.9521,30.9521,30.7966,30.8574,50400.0
2005-04-12 10:35:00,45.62,45.71,45.51,45.51,68700.0,30.8574,30.9183,30.783,30.783,68700.0
2005-04-12 10:40:00,45.51,45.55,45.36,45.4,84900.0,30.783,30.8101,30.6816,30.7086,84900.0
2005-04-12 10:45:00,45.38,45.42,45.33,45.38,75200.0,30.6951,30.7222,30.6613,30.6951,75200.0
2005-04-12 10:50:00,45.38,45.46,45.34,45.4,48000.0,30.6951,30.7492,30.6681,30.7086,48000.0
2005-04-12 10:55:00,45.4,45.43,45.31,45.31,69400.0,30.7086,30.7289,30.6478,30.6478,69400.0
2005-04-12 11:00:00,45.31,45.38,45.25,45.38,114200.0,30.6478,30.6951,30.6072,30.6951,114200.0
2005-04-12 11:05:00,45.38,45.4,45.25,45.3,32200.0,30.6951,30.7086,30.6072,30.641,32200.0
2005-04-12 11:10:00,45.3,45.3,45.24,45.28,76300.0,30.641,30.641,30.6004,30.6275,76300.0
2005-04-12 11:15:00,45.29,45.29,45.21,45.22,17600.0,30.6342,30.6342,30.5801,30.5869,17600.0
2005-04-12 11:20:00,45.22,45.24,45.18,45.19,25200.0,30.5869,30.6004,30.5598,30.5666,25200.0
2005-04-12 11:25:00,45.18,45.23,45.18,45.2,12100.0,30.5598,30.5937,30.5598,30.5734,12100.0
2005-04-12 11:30:00,45.2,45.24,45.17,45.24,35100.0,30.5734,30.6004,30.5531,30.6004,35100.0
2005-04-12 11:35:00,45.23,45.24,45.21,45.22,15200.0,30.5937,30.6004,30.5801,30.5869,15200.0
2005-04-12 11:40:00,45.22,45.33,45.21,45.31,16100.0,30.5869,30.6613,30.5801,30.6478,16100.0
2005-04-12 11:45:00,45.33,45.38,45.31,45.38,9300.0,30.6613,30.6951,30.6478,30.6951,9300.0
2005-04-12 11:50:00,45.37,45.41,45.3,45.31,27500.0,30.6883,30.7154,30.641,30.6478,27500.0
2005-04-12 11:55:00,45.3,45.31,45.29,45.3,8300.0,30.641,30.6478,30.6342,30.641,8300.0
2005-04-12 12:00:00,45.31,45.37,45.3,45.36,7500.0,30.6478,30.6883,30.641,30.6816,7500.0
2005-04-12 12:05:00,45.37,45.43,45.37,45.37,9300.0,30.6883,30.7289,30.6883,30.6883,9300.0
2005-04-12 12:10:00,45.37,45.41,45.37,45.4,4600.0,30.6883,30.7154,30.6883,30.7086,4600.0
2005-04-12 12:15:00,45.4,45.47,45.37,45.47,23600.0,30.7086,30.756,30.6883,30.756,23600.0
2005-04-12 12:20:00,45.46,45.47,45.39,45.4,29800.0,30.7492,30.756,30.7019,30.7086,29800.0
2005-04-12 12:25:00,45.41,45.44,45.4,45.41,8900.0,30.7154,30.7357,30.7086,30.7154,8900.0
2005-04-12 12:30:00,45.41,45.42,45.4,45.41,13900.0,30.7154,30.7222,30.7086,30.7154,13900.0
2005-04-12 12:35:00,45.41,45.42,45.38,45.38,12300.0,30.7154,30.7222,30.6951,30.6951,12300.0
2005-04-12 12:40:00,45.38,45.38,45.34,45.34,17500.0,30.6951,30.6951,30.6681,30.6681,17500.0
2005-04-12 12:45:00,45.33,45.41,45.32,45.41,16900.0,30.6613,30.7154,30.6545,30.7154,16900.0
2005-04-12 12:50:00,45.41,45.42,45.33,45.33,24400.0,30.7154,30.7222,30.6613,30.6613,24400.0
2005-04-12 12:55:00,45.31,45.34,45.29,45.29,20700.0,30.6478,30.6681,30.6342,30.6342,20700.0
2005-04-12 13:00:00,45.27,45.29,45.25,45.25,17200.0,30.6207,30.6342,30.6072,30.6072,17200.0
2005-04-12 13:05:00,45.27,45.27,45.21,45.21,19700.0,30.6207,30.6207,30.5801,30.5801,19700.0
2005-04-12 13:10:00,45.21,45.22,45.21,45.22,6000.0,30.5801,30.5869,30.5801,30.5869,6000.0
2005-04-12 13:15:00,45.21,45.22,45.21,45.22,7300.0,30.5801,30.5869,30.5801,30.5869,7300.0
2005-04-12 13:20:00,45.23,45.28,45.22,45.28,7500.0,30.5937,30.6275,30.5869,30.6275,7500.0
2005-04-12 13:25:00,45.29,45.3,45.28,45.28,5300.0,30.6342,30.641,30.6275,30.6275,5300.0
2005-04-12 13:30:00,45.28,45.28,45.21,45.24,14000.0,30.6275,30.6275,30.5801,30.6004,14000.0
2005-04-12 13:35:00,45.24,45.31,45.19,45.31,21000.0,30.6004,30.6478,30.5666,30.6478,21000.0
2005-04-12 13:40:00,45.31,45.32,45.26,45.27,7700.0,30.6478,30.6545,30.6139,30.6207,7700.0
2005-04-12 13:45:00,45.27,45.27,45.19,45.2,11300.0,30.6207,30.6207,30.5666,30.5734,11300.0
2005-04-12 13:50:00,45.22,45.25,45.2,45.25,7600.0,30.5869,30.6072,30.5734,30.6072,7600.0
2005-04-12 13:55:00,45.24,45.27,45.2,45.23,17600.0,30.6004,30.6207,30.5734,30.5937,17600.0
2005-04-12 14:00:00,45.22,45.43,45.12,45.43,70200.0,30.5869,30.7289,30.5192,30.7289,70200.0
2005-04-12 14:05:00,45.43,45.44,45.29,45.41,22200.0,30.7289,30.7357,30.6342,30.7154,22200.0
2005-04-12 14:10:00,45.42,45.55,45.41,45.55,44900.0,30.7222,30.8101,30.7154,30.8101,44900.0
2005-04-12 14:15:00,45.56,45.79,45.55,45.72,43300.0,30.8169,30.9724,30.8101,30.9251,43300.0
2005-04-12 14:20:00,45.73,45.9,45.71,45.83,42800.0,30.9319,31.0468,30.9183,30.9995,42800.0
2005-04-12 14:25:00,45.82,45.87,45.7,45.76,39400.0,30.9927,31.0265,30.9116,30.9521,39400.0
2005-04-12 14:30:00,45.74,45.89,45.73,45.8,32600.0,30.9386,31.0401,30.9319,30.9792,32600.0
2005-04-12 14:35:00,45.82,45.87,45.75,45.87,62700.0,30.9927,31.0265,30.9454,31.0265,62700.0
2005-04-12 14:40:00,45.9,45.92,45.82,45.9,79300.0,31.0468,31.0604,30.9927,31.0468,79300.0
2005-04-12 14:45:00,45.9,46.13,45.89,46.11,87000.0,31.0468,31.2024,31.0401,31.1889,87000.0
2005-04-12 14:50:00,46.12,46.26,46.09,46.22,43900.0,31.1957,31.2903,31.1754,31.2633,43900.0
2005-04-12 14:55:00,46.26,46.42,46.25,46.34,89100.0,31.2903,31.3986,31.2836,31.3445,89100.0
2005-04-12 15:00:00,46.34,46.39,46.19,46.3,54600.0,31.3445,31.3783,31.243,31.3174,54600.0
2005-04-12 15:05:00,46.29,46.29,46.22,46.22,11100.0,31.3106,31.3106,31.2633,31.2633,11100.0
2005-04-12 15:10:00,46.22,46.23,46.08,46.13,17600.0,31.2633,31.2701,31.1686,31.2024,17600.0
2005-04-12 15:15:00,46.14,46.23,46.13,46.23,37800.0,31.2092,31.2701,31.2024,31.2701,37800.0
2005-04-12 15:20:00,46.22,46.26,46.2,46.21,19100.0,31.2633,31.2903,31.2498,31.2565,19100.0
2005-04-12 15:25:00,46.21,46.3,46.2,46.28,25900.0,31.2565,31.3174,31.2498,31.3039,25900.0
2005-04-12 15:30:00,46.26,46.4,46.25,46.37,58600.0,31.2903,31.385,31.2836,31.3648,58600.0
2005-04-12 15:35:00,46.37,46.51,46.36,46.44,88300.0,31.3648,31.4594,31.358,31.4121,88300.0
2005-04-12 15:40:00,46.43,46.44,46.33,46.33,22700.0,31.4053,31.4121,31.3377,31.3377,22700.0
2005-04-12 15:45:00,46.33,46.34,46.27,46.31,63300.0,31.3377,31.3445,31.2971,31.3242,63300.0
2005-04-12 15:50:00,46.31,46.37,46.3,46.32,55100.0,31.3242,31.3648,31.3174,31.3309,55100.0
2005-04-12 15:55:00,46.31,46.39,46.31,46.36,58900.0,31.3242,31.3783,31.3242,31.358,58900.0
2005-04-13 09:30:00,46.4,46.42,46.07,46.21,42800.0,31.385,31.3986,31.1618,31.2565,42800.0
2005-04-13 09:35:00,46.18,46.35,46.18,46.35,48300.0,31.2362,31.3512,31.2362,31.3512,48300.0
2005-04-13 09:40:00,46.33,46.34,46.19,46.22,13800.0,31.3377,31.3445,31.243,31.2633,13800.0
2005-04-13 09:45:00,46.22,46.27,46.17,46.24,25400.0,31.2633,31.2971,31.2295,31.2768,25400.0
2005-04-13 09:50:00,46.25,46.25,46.1,46.11,18400.0,31.2836,31.2836,31.1821,31.1889,18400.0
2005-04-13 09:55:00,46.12,46.2,46.03,46.05,50000.0,31.1957,31.2498,31.1348,31.1483,50000.0
2005-04-13 10:00:00,46.05,46.06,45.96,45.97,47500.0,31.1483,31.1551,31.0874,31.0942,47500.0
2005-04-13 10:05:00,45.97,45.97,45.9,45.9,36400.0,31.0942,31.0942,31.0468,31.0468,36400.0
2005-04-13 10:10:00,45.89,45.95,45.88,45.91,35400.0,31.0401,31.0807,31.0333,31.0536,35400.0
2005-04-13 10:15:00,45.89,45.91,45.88,45.9,6700.0,31.0401,31.0536,31.0333,31.0468,6700.0
2005-04-13 10:20:00,45.89,45.91,45.87,45.91,22600.0,31.0401,31.0536,31.0265,31.0536,22600.0
2005-04-13 10:25:00,45.89,45.93,45.88,45.93,23500.0,31.0401,31.0671,31.0333,31.0671,23500.0
2005-04-13 10:30:00,45.93,46.11,45.93,46.08,90300.0,31.0671,31.1889,31.0671,31.1686,90300.0
2005-04-13 10:35:00,46.08,46.08,45.96,45.99,22500.0,31.1686,31.1686,31.0874,31.1077,22500.0
2005-04-13 10:40:00,45.99,46.0,45.9,45.91,17100.0,31.1077,31.1145,31.0468,31.0536,17100.0
2005-04-13 10:45:00,45.9,45.9,45.79,45.85,83300.0,31.0468,31.0468,30.9724,31.013,83300.0
2005-04-13 10:50:00,45.85,45.91,45.83,45.86,20500.0,31.013,31.0536,30.9995,31.0198,20500.0
2005-04-13 10:55:00,45.86,46.0,45.86,45.98,15400.0,31.0198,31.1145,31.0198,31.101,15400.0
2005-04-13 11:00:00,46.0,46.03,45.92,45.92,23200.0,31.1145,31.1348,31.0604,31.0604,23200.0
2005-04-13 11:05:00,45.94,45.99,45.92,45.95,27800.0,31.0739,31.1077,31.0604,31.0807,27800.0
2005-04-13 11:10:00,45.95,46.0,45.93,45.96,27400.0,31.0807,31.1145,31.0671,31.0874,27400.0
2005-04-13 11:15:00,45.96,46.0,45.96,45.98,21700.0,31.0874,31.1145,31.0874,31.101,21700.0
2005-04-13 11:20:00,45.99,45.99,45.86,45.92,14900.0,31.1077,31.1077,31.0198,31.0604,14900.0
2005-04-13 11:25:00,45.92,46.0,45.92,45.98,19900.0,31.0604,31.1145,31.0604,31.101,19900.0
2005-04-13 11:30:00,45.98,45.99,45.95,45.98,13400.0,31.101,31.1077,31.0807,31.101,13400.0
2005-04-13 11:35:00,45.99,46.0,45.98,46.0,13900.0,31.1077,31.1145,31.101,31.1145,13900.0
2005-04-13 11:40:00,45.99,46.01,45.99,46.01,11000.0,31.1077,31.1212,31.1077,31.1212,11000.0
2005-04-13 11:45:00,46.0,46.02,46.0,46.0,35500.0,31.1145,31.128,31.1145,31.1145,35500.0
2005-04-13 11:50:00,46.01,46.02,45.99,46.02,5400.0,31.1212,31.128,31.1077,31.128,5400.0
2005-04-13 11:55:00,46.0,46.02,45.92,46.0,34800.0,31.1145,31.128,31.0604,31.1145,34800.0
2005-04-13 12:00:00,46.0,46.01,46.0,46.01,8900.0,31.1145,31.1212,31.1145,31.1212,8900.0
2005-04-13 12:05:00,46.0,46.01,45.99,46.0,8300.0,31.1145,31.1212,31.1077,31.1145,8300.0
2005-04-13 12:10:00,46.0,46.01,46.0,46.0,8700.0,31.1145,31.1212,31.1145,31.1145,8700.0
2005-04-13 12:15:00,46.0,46.01,45.89,45.92,25200.0,31.1145,31.1212,31.0401,31.0604,25200.0
2005-04-13 12:20:00,45.9,45.96,45.88,45.95,19600.0,31.0468,31.0874,31.0333,31.0807,19600.0
2005-04-13 12:25:00,45.94,45.95,45.93,45.95,15900.0,31.0739,31.0807,31.0671,31.0807,15900.0
2005-04-13 12:30:00,45.93,45.93,45.88,45.92,33100.0,31.0671,31.0671,31.0333,31.0604,33100.0
2005-04-13 12:35:00,45.92,46.02,45.92,46.02,26300.0,31.0604,31.128,31.0604,31.128,26300.0
2005-04-13 12:40:00,46.02,46.05,45.98,46.04,17900.0,31.128,31.1483,31.101,31.1415,17900.0
2005-04-13 12:45:00,46.05,46.05,46.0,46.0,14300.0,31.1483,31.1483,31.1145,31.1145,14300.0
2005-04-13 12:50:00,46.01,46.03,45.99,45.99,31500.0,31.1212,31.1348,31.1077,31.1077,31500.0
2005-04-13 12:55:00,46.0,46.02,45.99,46.02,24300.0,31.1145,31.128,31.1077,31.128,24300.0
2005-04-13 13:00:00,46.02,46.05,45.99,46.05,14900.0,31.128,31.1483,31.1077,31.1483,14900.0
2005-04-13 13:05:00,46.03,46.05,46.0,46.0,8200.0,31.1348,31.1483,31.1145,31.1145,8200.0
2005-04-13 13:10:00,46.0,46.01,46.0,46.0,3100.0,31.1145,31.1212,31.1145,31.1145,3100.0
2005-04-13 13:15:00,46.01,46.04,45.98,46.03,13200.0,31.1212,31.1415,31.101,31.1348,13200.0
2005-04-13 13:20:00,46.02,46.03,45.98,46.02,23200.0,31.128,31.1348,31.101,31.128,23200.0
2005-04-13 13:25:00,46.01,46.01,45.95,45.98,14600.0,31.1212,31.1212,31.0807,31.101,14600.0
2005-04-13 13:30:00,45.97,46.0,45.9,46.0,16600.0,31.0942,31.1145,31.0468,31.1145,16600.0
2005-04-13 13:35:00,46.0,46.01,45.92,45.97,18200.0,31.1145,31.1212,31.0604,31.0942,18200.0
2005-04-13 13:40:00,45.96,45.98,45.94,45.96,17700.0,31.0874,31.101,31.0739,31.0874,17700.0
2005-04-13 13:45:00,45.97,45.97,45.92,45.92,13300.0,31.0942,31.0942,31.0604,31.0604,13300.0
2005-04-13 13:50:00,45.92,45.98,45.89,45.94,32200.0,31.0604,31.101,31.0401,31.0739,32200.0
2005-04-13 13:55:00,45.93,45.97,45.87,45.95,18600.0,31.0671,31.0942,31.0265,31.0807,18600.0
2005-04-13 14:00:00,45.94,45.96,45.92,45.94,17200.0,31.0739,31.0874,31.0604,31.0739,17200.0
2005-04-13 14:05:00,45.94,45.95,45.91,45.91,24400.0,31.0739,31.0807,31.0536,31.0536,24400.0
2005-04-13 14:10:00,45.91,45.92,45.79,45.79,37000.0,31.0536,31.0604,30.9724,30.9724,37000.0
2005-04-13 14:15:00,45.8,45.9,45.8,45.85,75100.0,30.9792,31.0468,30.9792,31.013,75100.0
2005-04-13 14:20:00,45.85,45.86,45.82,45.85,184900.0,31.013,31.0198,30.9927,31.013,184900.0
2005-04-13 14:25:00,45.85,45.87,45.82,45.85,23900.0,31.013,31.0265,30.9927,31.013,23900.0
2005-04-13 14:30:00,45.85,45.89,45.8,45.82,14400.0,31.013,31.0401,30.9792,30.9927,14400.0
2005-04-13 14:35:00,45.83,45.88,45.83,45.88,15500.0,30.9995,31.0333,30.9995,31.0333,15500.0
2005-04-13 14:40:00,45.88,45.91,45.88,45.9,12600.0,31.0333,31.0536,31.0333,31.0468,12600.0
2005-04-13 14:45:00,45.9,45.9,45.8,45.83,17200.0,31.0468,31.0468,30.9792,30.9995,17200.0
2005-04-13 14:50:00,45.82,45.83,45.72,45.74,23800.0,30.9927,30.9995,30.9251,30.9386,23800.0
2005-04-13 14:55:00,45.74,45.83,45.71,45.81,20600.0,30.9386,30.9995,30.9183,30.986,20600.0
2005-04-13 15:00:00,45.81,45.82,45.72,45.73,20900.0,30.986,30.9927,30.9251,30.9319,20900.0
2005-04-13 15:05:00,45.72,45.77,45.66,45.73,26100.0,30.9251,30.9589,30.8845,30.9319,26100.0
2005-04-13 15:10:00,45.74,45.8,45.67,45.78,50600.0,30.9386,30.9792,30.8913,30.9657,50600.0
2005-04-13 15:15:00,45.78,45.78,45.72,45.72,35700.0,30.9657,30.9657,30.9251,30.9251,35700.0
2005-04-13 15:20:00,45.72,45.73,45.62,45.65,30100.0,30.9251,30.9319,30.8574,30.8777,30100.0
2005-04-13 15:25:00,45.67,45.72,45.67,45.71,23000.0,30.8913,30.9251,30.8913,30.9183,23000.0
2005-04-13 15:30:00,45.71,45.75,45.7,45.74,23700.0,30.9183,30.9454,30.9116,30.9386,23700.0
2005-04-13 15:35:00,45.75,45.75,45.69,45.7,28300.0,30.9454,30.9454,30.9048,30.9116,28300.0
2005-04-13 15:40:00,45.71,45.73,45.69,45.71,35300.0,30.9183,30.9319,30.9048,30.9183,35300.0
2005-04-13 15:45:00,45.7,45.74,45.7,45.74,33600.0,30.9116,30.9386,30.9116,30.9386,33600.0
2005-04-13 15:50:00,45.75,45.79,45.71,45.72,44300.0,30.9454,30.9724,30.9183,30.9251,44300.0
2005-04-13 15:55:00,45.72,45.8,45.7,45.8,78100.0,30.9251,30.9792,30.9116,30.9792,78100.0
2005-04-14 09:30:00,45.87,46.0,45.78,46.0,40000.0,31.0265,31.1145,30.9657,31.1145,40000.0
2005-04-14 09:35:00,46.0,46.0,45.69,45.85,48200.0,31.1145,31.1145,30.9048,31.013,48200.0
2005-04-14 09:40:00,45.85,45.95,45.78,45.85,37800.0,31.013,31.0807,30.9657,31.013,37800.0
2005-04-14 09:45:00,45.85,46.0,45.85,46.0,27600.0,31.013,31.1145,31.013,31.1145,27600.0
2005-04-14 09:50:00,46.0,46.05,45.98,46.01,22800.0,31.1145,31.1483,31.101,31.1212,22800.0
2005-04-14 09:55:00,46.02,46.08,45.99,45.99,28600.0,31.128,31.1686,31.1077,31.1077,28600.0
2005-04-14 10:00:00,45.99,46.03,45.89,45.91,25900.0,31.1077,31.1348,31.0401,31.0536,25900.0
2005-04-14 10:05:00,45.92,45.93,45.8,45.83,18300.0,31.0604,31.0671,30.9792,30.9995,18300.0
2005-04-14 10:10:00,45.81,45.82,45.65,45.7,24400.0,30.986,30.9927,30.8777,30.9116,24400.0
2005-04-14 10:15:00,45.68,45.71,45.61,45.66,27900.0,30.898,30.9183,30.8507,30.8845,27900.0
2005-04-14 10:20:00,45.66,45.72,45.66,45.69,12700.0,30.8845,30.9251,30.8845,30.9048,12700.0
2005-04-14 10:25:00,45.69,45.82,45.68,45.81,35800.0,30.9048,30.9927,30.898,30.986,35800.0
2005-04-14 10:30:00,45.77,45.79,45.65,45.76,39400.0,30.9589,30.9724,30.8777,30.9521,39400.0
2005-04-14 10:35:00,45.77,45.82,45.68,45.76,22600.0,30.9589,30.9927,30.898,30.9521,22600.0
2005-04-14 10:40:00,45.75,45.85,45.73,45.82,22100.0,30.9454,31.013,30.9319,30.9927,22100.0
2005-04-14 10:45:00,45.8,45.83,45.7,45.78,16800.0,30.9792,30.9995,30.9116,30.9657,16800.0
2005-04-14 10:50:00,45.76,45.8,45.67,45.68,15200.0,30.9521,30.9792,30.8913,30.898,15200.0
2005-04-14 10:55:00,45.68,45.77,45.68,45.73,16300.0,30.898,30.9589,30.898,30.9319,16300.0
2005-04-14 11:00:00,45.73,45.75,45.65,45.71,27100.0,30.9319,30.9454,30.8777,30.9183,27100.0
2005-04-14 11:05:00,45.7,45.82,45.7,45.8,22900.0,30.9116,30.9927,30.9116,30.9792,22900.0
2005-04-14 11:10:00,45.83,45.89,45.77,45.78,27400.0,30.9995,31.0401,30.9589,30.9657,27400.0
2005-04-14 11:15:00,45.79,45.8,45.7,45.75,14900.0,30.9724,30.9792,30.9116,30.9454,14900.0
2005-04-14 11:20:00,45.74,45.77,45.72,45.77,5200.0,30.9386,30.9589,30.9251,30.9589,5200.0
2005-04-14 11:25:00,45.76,45.76,45.72,45.75,10200.0,30.9521,30.9521,30.9251,30.9454,10200.0
2005-04-14 11:30:00,45.74,45.75,45.66,45.67,13800.0,30.9386,30.9454,30.8845,30.8913,13800.0
2005-04-14 11:35:00,45.66,45.75,45.66,45.68,25500.0,30.8845,30.9454,30.8845,30.898,25500.0
2005-04-14 11:40:00,45.67,45.69,45.65,45.67,11900.0,30.8913,30.9048,30.8777,30.8913,11900.0
2005-04-14 11:45:00,45.68,45.69,45.65,45.66,13900.0,30.898,30.9048,30.8777,30.8845,13900.0
2005-04-14 11:50:00,45.66,45.66,45.63,45.66,8100.0,30.8845,30.8845,30.8642,30.8845,8100.0
2005-04-14 11:55:00,45.65,45.66,45.61,45.61,10800.0,30.8777,30.8845,30.8507,30.8507,10800.0
2005-04-14 12:00:00,45.61,45.66,45.61,45.66,16200.0,30.8507,30.8845,30.8507,30.8845,16200.0
2005-04-14 12:05:00,45.67,45.68,45.66,45.68,12500.0,30.8913,30.898,30.8845,30.898,12500.0
2005-04-14 12:10:00,45.68,45.73,45.68,45.71,14800.0,30.898,30.9319,30.898,30.9183,14800.0
2005-04-14 12:15:00,45.72,45.73,45.62,45.65,24900.0,30.9251,30.9319,30.8574,30.8777,24900.0
2005-04-14 12:20:00,45.63,45.67,45.6,45.67,27100.0,30.8642,30.8913,30.8439,30.8913,27100.0
2005-04-14 12:25:00,45.66,45.71,45.64,45.7,11900.0,30.8845,30.9183,30.871,30.9116,11900.0
2005-04-14 12:30:00,45.7,45.78,45.69,45.75,20100.0,30.9116,30.9657,30.9048,30.9454,20100.0
2005-04-14 12:35:00,45.75,45.75,45.7,45.74,3800.0,30.9454,30.9454,30.9116,30.9386,3800.0
2005-04-14 12:40:00,45.75,45.75,45.7,45.73,10200.0,30.9454,30.9454,30.9116,30.9319,10200.0
2005-04-14 12:45:00,45.72,45.75,45.67,45.75,18400.0,30.9251,30.9454,30.8913,30.9454,18400.0
2005-04-14 12:50:00,45.73,45.73,45.63,45.72,12900.0,30.9319,30.9319,30.8642,30.9251,12900.0
2005-04-14 12:55:00,45.72,45.75,45.7,45.74,3900.0,30.9251,30.9454,30.9116,30.9386,3900.0
2005-04-14 13:00:00,45.75,45.75,45.7,45.7,11200.0,30.9454,30.9454,30.9116,30.9116,11200.0
2005-04-14 13:05:00,45.71,45.74,45.7,45.7,4700.0,30.9183,30.9386,30.9116,30.9116,4700.0
2005-04-14 13:10:00,45.71,45.71,45.59,45.63,34900.0,30.9183,30.9183,30.8372,30.8642,34900.0
2005-04-14 13:15:00,45.63,45.69,45.51,45.52,32000.0,30.8642,30.9048,30.783,30.7898,32000.0
2005-04-14 13:20:00,45.54,45.63,45.54,45.61,12700.0,30.8033,30.8642,30.8033,30.8507,12700.0
2005-04-14 13:25:00,45.63,45.63,45.56,45.56,8200.0,30.8642,30.8642,30.8169,30.8169,8200.0
2005-04-14 13:30:00,45.55,45.59,45.49,45.51,24100.0,30.8101,30.8372,30.7695,30.783,24100.0
2005-04-14 13:35:00,45.51,45.67,45.45,45.64,19000.0,30.783,30.8913,30.7425,30.871,19000.0
2005-04-14 13:40:00,45.62,45.7,45.61,45.64,9100.0,30.8574,30.9116,30.8507,30.871,9100.0
2005-04-14 13:45:00,45.65,45.65,45.62,45.64,7400.0,30.8777,30.8777,30.8574,30.871,7400.0
2005-04-14 13:50:00,45.65,45.69,45.63,45.68,11400.0,30.8777,30.9048,30.8642,30.898,11400.0
2005-04-14 13:55:00,45.67,45.74,45.65,45.67,32100.0,30.8913,30.9386,30.8777,30.8913,32100.0
2005-04-14 14:00:00,45.68,45.7,45.61,45.65,17800.0,30.898,30.9116,30.8507,30.8777,17800.0
2005-04-14 14:05:00,45.66,45.76,45.6,45.65,23400.0,30.8845,30.9521,30.8439,30.8777,23400.0
2005-04-14 14:10:00,45.65,45.71,45.62,45.65,27800.0,30.8777,30.9183,30.8574,30.8777,27800.0
2005-04-14 14:15:00,45.65,45.73,45.65,45.65,34100.0,30.8777,30.9319,30.8777,30.8777,34100.0
2005-04-14 14:20:00,45.65,45.76,45.55,45.63,38100.0,30.8777,30.9521,30.8101,30.8642,38100.0
2005-04-14 14:25:00,45.66,45.7,45.57,45.67,24200.0,30.8845,30.9116,30.8236,30.8913,24200.0
2005-04-14 14:30:00,45.67,45.67,45.58,45.58,17100.0,30.8913,30.8913,30.8304,30.8304,17100.0
2005-04-14 14:35:00,45.57,45.58,45.52,45.54,46000.0,30.8236,30.8304,30.7898,30.8033,46000.0
2005-04-14 14:40:00,45.54,45.63,45.5,45.51,22900.0,30.8033,30.8642,30.7763,30.783,22900.0
2005-04-14 14:45:00,45.51,45.61,45.5,45.57,24900.0,30.783,30.8507,30.7763,30.8236,24900.0
2005-04-14 14:50:00,45.56,45.66,45.52,45.63,22300.0,30.8169,30.8845,30.7898,30.8642,22300.0
2005-04-14 14:55:00,45.62,45.7,45.54,45.59,20200.0,30.8574,30.9116,30.8033,30.8372,20200.0
2005-04-14 15:00:00,45.59,45.64,45.55,45.58,25200.0,30.8372,30.871,30.8101,30.8304,25200.0
2005-04-14 15:05:00,45.59,45.62,45.56,45.57,20600.0,30.8372,30.8574,30.8169,30.8236,20600.0
2005-04-14 15:10:00,45.56,45.63,45.56,45.61,24300.0,30.8169,30.8642,30.8169,30.8507,24300.0
2005-04-14 15:15:00,45.63,45.71,45.62,45.64,25100.0,30.8642,30.9183,30.8574,30.871,25100.0
2005-04-14 15:20:00,45.64,45.65,45.58,45.59,21300.0,30.871,30.8777,30.8304,30.8372,21300.0
2005-04-14 15:25:00,45.59,45.69,45.55,45.63,53800.0,30.8372,30.9048,30.8101,30.8642,53800.0
2005-04-14 15:30:00,45.61,45.66,45.58,45.63,28500.0,30.8507,30.8845,30.8304,30.8642,28500.0
2005-04-14 15:35:00,45.63,45.65,45.58,45.59,32900.0,30.8642,30.8777,30.8304,30.8372,32900.0
2005-04-14 15:40:00,45.59,45.6,45.42,45.42,31300.0,30.8372,30.8439,30.7222,30.7222,31300.0
2005-04-14 15:45:00,45.41,45.51,45.41,45.43,40100.0,30.7154,30.783,30.7154,30.7289,40100.0
2005-04-14 15:50:00,45.43,45.63,45.38,45.57,102500.0,30.7289,30.8642,30.6951,30.8236,102500.0
2005-04-14 15:55:00,45.58,45.6,45.42,45.42,63300.0,30.8304,30.8439,30.7222,30.7222,63300.0
2005-04-15 09:30:00,45.09,45.38,45.0,45.12,309800.0,30.499,30.6951,30.4381,30.5192,309800.0
2005-04-15 09:35:00,45.14,45.16,45.0,45.02,57700.0,30.5328,30.5463,30.4381,30.4516,57700.0
2005-04-15 09:40:00,45.03,45.12,44.98,45.0,42600.0,30.4584,30.5192,30.4246,30.4381,42600.0
2005-04-15 09:45:00,44.99,45.05,44.99,45.04,33900.0,30.4313,30.4719,30.4313,30.4651,33900.0
2005-04-15 09:50:00,45.05,45.18,45.05,45.16,50400.0,30.4719,30.5598,30.4719,30.5463,50400.0
2005-04-15 09:55:00,45.14,47.09,44.98,45.05,104100.0,30.5328,31.8518,30.4246,30.4719,104100.0
2005-04-15 10:00:00,45.05,45.17,45.05,45.09,30200.0,30.4719,30.5531,30.4719,30.499,30200.0
2005-04-15 10:05:00,45.11,45.19,45.08,45.12,18400.0,30.5125,30.5666,30.4922,30.5192,18400.0
2005-04-15 10:10:00,45.12,45.14,45.06,45.14,23100.0,30.5192,30.5328,30.4787,30.5328,23100.0
2005-04-15 10:15:00,45.14,45.24,45.14,45.22,30600.0,30.5328,30.6004,30.5328,30.5869,30600.0
2005-04-15 10:20:00,45.21,45.24,45.16,45.22,15800.0,30.5801,30.6004,30.5463,30.5869,15800.0
2005-04-15 10:25:00,45.22,45.27,45.16,45.16,25000.0,30.5869,30.6207,30.5463,30.5463,25000.0
2005-04-15 10:30:00,45.17,45.32,45.17,45.24,22500.0,30.5531,30.6545,30.5531,30.6004,22500.0
2005-04-15 10:35:00,45.25,45.31,45.22,45.22,19200.0,30.6072,30.6478,30.5869,30.5869,19200.0
2005-04-15 10:40:00,45.21,45.3,45.21,45.22,15400.0,30.5801,30.641,30.5801,30.5869,15400.0
2005-04-15 10:45:00,45.24,45.31,45.24,45.3,34300.0,30.6004,30.6478,30.6004,30.641,34300.0
2005-04-15 10:50:00,45.3,45.43,45.27,45.33,21300.0,30.641,30.7289,30.6207,30.6613,21300.0
2005-04-15 10:55:00,45.33,45.41,45.28,45.35,27100.0,30.6613,30.7154,30.6275,30.6748,27100.0
2005-04-15 11:00:00,45.37,45.37,45.26,45.31,28400.0,30.6883,30.6883,30.6139,30.6478,28400.0
2005-04-15 11:05:00,45.3,45.33,45.23,45.23,37800.0,30.641,30.6613,30.5937,30.5937,37800.0
2005-04-15 11:10:00,45.24,45.24,45.14,45.17,45600.0,30.6004,30.6004,30.5328,30.5531,45600.0
2005-04-15 11:15:00,45.16,45.17,45.12,45.12,23300.0,30.5463,30.5531,30.5192,30.5192,23300.0
2005-04-15 11:20:00,45.12,45.17,45.01,45.02,40600.0,30.5192,30.5531,30.4448,30.4516,40600.0
2005-04-15 11:25:00,45.03,45.07,44.97,44.98,41900.0,30.4584,30.4854,30.4178,30.4246,41900.0
2005-04-15 11:30:00,44.98,45.04,44.97,45.0,21800.0,30.4246,30.4651,30.4178,30.4381,21800.0
2005-04-15 11:35:00,45.02,45.03,44.85,44.86,64100.0,30.4516,30.4584,30.3366,30.3434,64100.0
2005-04-15 11:40:00,44.89,44.99,44.83,44.98,21600.0,30.3637,30.4313,30.3231,30.4246,21600.0
2005-04-15 11:45:00,44.99,45.01,44.96,44.96,18300.0,30.4313,30.4448,30.411,30.411,18300.0
2005-04-15 11:50:00,44.96,45.05,44.95,45.03,14200.0,30.411,30.4719,30.4043,30.4584,14200.0
2005-04-15 11:55:00,45.01,45.01,44.95,45.0,9700.0,30.4448,30.4448,30.4043,30.4381,9700.0
2005-04-15 12:00:00,44.99,45.0,44.93,45.0,20800.0,30.4313,30.4381,30.3907,30.4381,20800.0
2005-04-15 12:05:00,45.0,45.08,44.99,45.05,22000.0,30.4381,30.4922,30.4313,30.4719,22000.0
2005-04-15 12:10:00,45.04,45.06,45.0,45.03,8500.0,30.4651,30.4787,30.4381,30.4584,8500.0
2005-04-15 12:15:00,45.03,45.05,44.98,44.98,14600.0,30.4584,30.4719,30.4246,30.4246,14600.0
2005-04-15 12:20:00,44.99,45.0,44.95,44.98,12100.0,30.4313,30.4381,30.4043,30.4246,12100.0
2005-04-15 12:25:00,44.98,45.0,44.95,44.97,8000.0,30.4246,30.4381,30.4043,30.4178,8000.0
2005-04-15 12:30:00,44.96,45.0,44.93,44.96,6100.0,30.411,30.4381,30.3907,30.411,6100.0
2005-04-15 12:35:00,44.95,45.0,44.95,44.98,14600.0,30.4043,30.4381,30.4043,30.4246,14600.0
2005-04-15 12:40:00,44.97,44.99,44.97,44.98,8700.0,30.4178,30.4313,30.4178,30.4246,8700.0
2005-04-15 12:45:00,44.98,44.98,44.92,44.94,15300.0,30.4246,30.4246,30.384,30.3975,15300.0
2005-04-15 12:50:00,44.94,44.94,44.85,44.88,35700.0,30.3975,30.3975,30.3366,30.3569,35700.0
2005-04-15 12:55:00,44.88,44.92,44.85,44.87,55800.0,30.3569,30.384,30.3366,30.3501,55800.0
2005-04-15 13:00:00,44.87,44.94,44.86,44.87,38100.0,30.3501,30.3975,30.3434,30.3501,38100.0
2005-04-15 13:05:00,44.88,44.98,44.87,44.96,30600.0,30.3569,30.4246,30.3501,30.411,30600.0
2005-04-15 13:10:00,44.96,45.03,44.95,45.0,20900.0,30.411,30.4584,30.4043,30.4381,20900.0
2005-04-15 13:15:00,44.98,45.05,44.98,45.04,10800.0,30.4246,30.4719,30.4246,30.4651,10800.0
2005-04-15 13:20:00,45.03,45.09,45.0,45.09,13000.0,30.4584,30.499,30.4381,30.499,13000.0
2005-04-15 13:25:00,45.09,45.17,45.09,45.15,20200.0,30.499,30.5531,30.499,30.5395,20200.0
2005-04-15 13:30:00,45.13,45.18,45.08,45.18,12100.0,30.526,30.5598,30.4922,30.5598,12100.0
2005-04-15 13:35:00,45.19,45.19,45.1,45.18,20100.0,30.5666,30.5666,30.5057,30.5598,20100.0
2005-04-15 13:40:00,45.17,45.19,45.12,45.12,6100.0,30.5531,30.5666,30.5192,30.5192,6100.0
2005-04-15 13:45:00,45.13,45.13,45.03,45.07,11700.0,30.526,30.526,30.4584,30.4854,11700.0
2005-04-15 13:50:00,45.06,45.07,44.99,44.99,13600.0,30.4787,30.4854,30.4313,30.4313,13600.0
2005-04-15 13:55:00,44.99,45.0,44.95,44.96,9800.0,30.4313,30.4381,30.4043,30.411,9800.0
2005-04-15 14:00:00,44.95,45.04,44.95,44.96,17100.0,30.4043,30.4651,30.4043,30.411,17100.0
2005-04-15 14:05:00,44.99,45.03,44.96,44.99,14700.0,30.4313,30.4584,30.411,30.4313,14700.0
2005-04-15 14:10:00,44.98,45.0,44.97,45.0,6600.0,30.4246,30.4381,30.4178,30.4381,6600.0
2005-04-15 14:15:00,44.99,45.14,44.99,45.14,21900.0,30.4313,30.5328,30.4313,30.5328,21900.0
2005-04-15 14:20:00,45.14,45.18,45.01,45.01,27200.0,30.5328,30.5598,30.4448,30.4448,27200.0
2005-04-15 14:25:00,45.01,45.04,44.95,44.95,13400.0,30.4448,30.4651,30.4043,30.4043,13400.0
2005-04-15 14:30:00,44.95,44.97,44.91,44.95,32400.0,30.4043,30.4178,30.3772,30.4043,32400.0
2005-04-15 14:35:00,44.96,44.98,44.84,44.95,40900.0,30.411,30.4246,30.3299,30.4043,40900.0
2005-04-15 14:40:00,44.95,44.99,44.91,44.95,17600.0,30.4043,30.4313,30.3772,30.4043,17600.0
2005-04-15 14:45:00,44.95,45.0,44.87,44.96,29200.0,30.4043,30.4381,30.3501,30.411,29200.0
2005-04-15 14:50:00,44.94,44.94,44.85,44.88,20800.0,30.3975,30.3975,30.3366,30.3569,20800.0
2005-04-15 14:55:00,44.89,45.02,44.85,45.02,36100.0,30.3637,30.4516,30.3366,30.4516,36100.0
2005-04-15 15:00:00,45.02,45.05,44.91,44.94,31300.0,30.4516,30.4719,30.3772,30.3975,31300.0
2005-04-15 15:05:00,44.93,44.95,44.89,44.9,27100.0,30.3907,30.4043,30.3637,30.3704,27100.0
2005-04-15 15:10:00,44.9,44.98,44.86,44.95,21500.0,30.3704,30.4246,30.3434,30.4043,21500.0
2005-04-15 15:15:00,44.93,44.94,44.89,44.91,29200.0,30.3907,30.3975,30.3637,30.3772,29200.0
2005-04-15 15:20:00,44.9,44.93,44.9,44.91,31500.0,30.3704,30.3907,30.3704,30.3772,31500.0
2005-04-15 15:25:00,44.91,44.98,44.91,44.98,32800.0,30.3772,30.4246,30.3772,30.4246,32800.0
2005-04-15 15:30:00,44.98,45.03,44.97,44.99,25500.0,30.4246,30.4584,30.4178,30.4313,25500.0
2005-04-15 15:35:00,45.0,45.01,44.95,44.98,49600.0,30.4381,30.4448,30.4043,30.4246,49600.0
2005-04-15 15:40:00,44.99,45.0,44.91,44.98,40200.0,30.4313,30.4381,30.3772,30.4246,40200.0
2005-04-15 15:45:00,44.98,44.98,44.89,44.9,64700.0,30.4246,30.4246,30.3637,30.3704,64700.0
2005-04-15 15:50:00,44.9,44.95,44.8,44.93,95700.0,30.3704,30.4043,30.3028,30.3907,95700.0
2005-04-15 15:55:00,44.94,44.94,44.83,44.91,113800.0,30.3975,30.3975,30.3231,30.3772,113800.0
2005-04-18 09:30:00,44.98,45.16,44.96,45.09,86300.0,30.4246,30.5463,30.411,30.499,86300.0
2005-04-18 09:35:00,45.1,45.18,44.97,45.09,74600.0,30.5057,30.5598,30.4178,30.499,74600.0
2005-04-18 09:40:00,45.09,45.09,44.95,44.99,48300.0,30.499,30.499,30.4043,30.4313,48300.0
2005-04-18 09:45:00,45.0,45.08,44.97,45.07,38600.0,30.4381,30.4922,30.4178,30.4854,38600.0
2005-04-18 09:50:00,45.08,45.14,45.0,45.06,41300.0,30.4922,30.5328,30.4381,30.4787,41300.0
2005-04-18 09:55:00,45.04,45.27,45.04,45.16,40700.0,30.4651,30.6207,30.4651,30.5463,40700.0
2005-04-18 10:00:00,45.14,45.26,45.06,45.11,37500.0,30.5328,30.6139,30.4787,30.5125,37500.0
2005-04-18 10:05:00,45.11,45.24,45.11,45.19,42700.0,30.5125,30.6004,30.5125,30.5666,42700.0
2005-04-18 10:10:00,45.18,45.2,45.07,45.07,33700.0,30.5598,30.5734,30.4854,30.4854,33700.0
2005-04-18 10:15:00,45.05,45.09,44.98,45.0,24200.0,30.4719,30.499,30.4246,30.4381,24200.0
2005-04-18 10:20:00,45.02,45.1,44.99,44.99,19100.0,30.4516,30.5057,30.4313,30.4313,19100.0
2005-04-18 10:25:00,44.98,45.0,44.94,44.99,29400.0,30.4246,30.4381,30.3975,30.4313,29400.0
2005-04-18 10:30:00,44.98,45.0,44.97,44.98,14600.0,30.4246,30.4381,30.4178,30.4246,14600.0
2005-04-18 10:35:00,44.98,44.98,44.92,44.94,23700.0,30.4246,30.4246,30.384,30.3975,23700.0
2005-04-18 10:40:00,44.94,44.95,44.85,44.89,37600.0,30.3975,30.4043,30.3366,30.3637,37600.0
2005-04-18 10:45:00,44.87,44.89,44.77,44.8,56900.0,30.3501,30.3637,30.2825,30.3028,56900.0
2005-04-18 10:50:00,44.79,44.8,44.74,44.75,36600.0,30.296,30.3028,30.2622,30.269,36600.0
2005-04-18 10:55:00,44.75,44.92,44.74,44.84,90400.0,30.269,30.384,30.2622,30.3299,90400.0
2005-04-18 11:00:00,44.84,44.89,44.83,44.86,27400.0,30.3299,30.3637,30.3231,30.3434,27400.0
2005-04-18 11:05:00,44.86,44.87,44.75,44.77,37200.0,30.3434,30.3501,30.269,30.2825,37200.0
2005-04-18 11:10:00,44.77,44.77,44.63,44.63,19300.0,30.2825,30.2825,30.1878,30.1878,19300.0
2005-04-18 11:15:00,44.63,44.65,44.6,44.6,29600.0,30.1878,30.2013,30.1675,30.1675,29600.0
2005-04-18 11:20:00,44.6,44.63,44.56,44.58,48200.0,30.1675,30.1878,30.1405,30.154,48200.0
2005-04-18 11:25:00,44.56,44.58,44.35,44.39,59900.0,30.1405,30.154,29.9984,30.0255,59900.0
2005-04-18 11:30:00,44.38,44.47,44.37,44.37,40000.0,30.0187,30.0796,30.0119,30.0119,40000.0
2005-04-18 11:35:00,44.37,44.4,44.23,44.28,53100.0,30.0119,30.0322,29.9173,29.9511,53100.0
2005-04-18 11:40:00,44.28,44.3,44.2,44.2,45000.0,29.9511,29.9646,29.897,29.897,45000.0
2005-04-18 11:45:00,44.2,44.27,44.19,44.24,20000.0,29.897,29.9443,29.8902,29.924,20000.0
2005-04-18 11:50:00,44.24,44.26,44.21,44.24,27000.0,29.924,29.9375,29.9037,29.924,27000.0
2005-04-18 11:55:00,44.25,44.33,44.24,44.32,28400.0,29.9308,29.9849,29.924,29.9781,28400.0
2005-04-18 12:00:00,44.29,44.32,44.27,44.29,17600.0,29.9578,29.9781,29.9443,29.9578,17600.0
2005-04-18 12:05:00,44.29,44.3,44.23,44.3,18300.0,29.9578,29.9646,29.9173,29.9646,18300.0
2005-04-18 12:10:00,44.3,44.3,44.29,44.3,7000.0,29.9646,29.9646,29.9578,29.9646,7000.0
2005-04-18 12:15:00,44.29,44.3,44.29,44.29,9600.0,29.9578,29.9646,29.9578,29.9578,9600.0
2005-04-18 12:20:00,44.28,44.31,44.27,44.3,16600.0,29.9511,29.9714,29.9443,29.9646,16600.0
2005-04-18 12:25:00,44.3,44.3,44.29,44.3,6500.0,29.9646,29.9646,29.9578,29.9646,6500.0
2005-04-18 12:30:00,44.29,44.31,44.29,44.3,6400.0,29.9578,29.9714,29.9578,29.9646,6400.0
2005-04-18 12:35:00,44.3,44.37,44.29,44.37,22100.0,29.9646,30.0119,29.9578,30.0119,22100.0
2005-04-18 12:40:00,44.37,44.4,44.35,44.39,9100.0,30.0119,30.0322,29.9984,30.0255,9100.0
2005-04-18 12:45:00,44.39,44.4,44.37,44.38,22400.0,30.0255,30.0322,30.0119,30.0187,22400.0
2005-04-18 12:50:00,44.38,44.43,44.37,44.43,17400.0,30.0187,30.0525,30.0119,30.0525,17400.0
2005-04-18 12:55:00,44.43,44.53,44.43,44.46,35000.0,30.0525,30.1202,30.0525,30.0728,35000.0
2005-04-18 13:00:00,44.46,44.51,44.45,44.51,15900.0,30.0728,30.1066,30.0661,30.1066,15900.0
2005-04-18 13:05:00,44.53,44.57,44.46,44.51,22700.0,30.1202,30.1472,30.0728,30.1066,22700.0
2005-04-18 13:10:00,44.5,44.55,44.5,44.5,14600.0,30.0999,30.1337,30.0999,30.0999,14600.0
2005-04-18 13:15:00,44.5,44.54,44.44,44.48,22000.0,30.0999,30.1269,30.0593,30.0864,22000.0
2005-04-18 13:20:00,44.47,44.56,44.44,44.53,11200.0,30.0796,30.1405,30.0593,30.1202,11200.0
2005-04-18 13:25:00,44.53,44.64,44.53,44.59,14700.0,30.1202,30.1946,30.1202,30.1608,14700.0
2005-04-18 13:30:00,44.57,44.57,44.53,44.54,5600.0,30.1472,30.1472,30.1202,30.1269,5600.0
2005-04-18 13:35:00,44.53,44.55,44.44,44.48,17900.0,30.1202,30.1337,30.0593,30.0864,17900.0
2005-04-18 13:40:00,44.48,44.53,44.48,44.5,12500.0,30.0864,30.1202,30.0864,30.0999,12500.0
2005-04-18 13:45:00,44.5,44.52,44.48,44.52,7600.0,30.0999,30.1134,30.0864,30.1134,7600.0
2005-04-18 13:50:00,44.5,44.61,44.5,44.6,7800.0,30.0999,30.1743,30.0999,30.1675,7800.0
2005-04-18 13:55:00,44.6,44.62,44.59,44.61,11600.0,30.1675,30.181,30.1608,30.1743,11600.0
2005-04-18 14:00:00,44.61,44.63,44.6,44.62,10600.0,30.1743,30.1878,30.1675,30.181,10600.0
2005-04-18 14:05:00,44.62,44.65,44.6,44.62,48900.0,30.181,30.2013,30.1675,30.181,48900.0
2005-04-18 14:10:00,44.6,44.62,44.58,44.59,16900.0,30.1675,30.181,30.154,30.1608,16900.0
2005-04-18 14:15:00,44.6,44.61,44.51,44.51,15300.0,30.1675,30.1743,30.1066,30.1066,15300.0
2005-04-18 14:20:00,44.52,44.52,44.39,44.4,26400.0,30.1134,30.1134,30.0255,30.0322,26400.0
2005-04-18 14:25:00,44.4,44.4,44.28,44.3,36900.0,30.0322,30.0322,29.9511,29.9646,36900.0
2005-04-18 14:30:00,44.3,44.35,44.27,44.31,43100.0,29.9646,29.9984,29.9443,29.9714,43100.0
2005-04-18 14:35:00,44.31,44.32,44.28,44.3,25700.0,29.9714,29.9781,29.9511,29.9646,25700.0
2005-04-18 14:40:00,44.3,44.3,44.14,44.23,56200.0,29.9646,29.9646,29.8564,29.9173,56200.0
2005-04-18 14:45:00,44.21,44.3,44.21,44.3,11400.0,29.9037,29.9646,29.9037,29.9646,11400.0
2005-04-18 14:50:00,44.29,44.32,44.26,44.28,21100.0,29.9578,29.9781,29.9375,29.9511,21100.0
2005-04-18 14:55:00,44.29,44.33,44.26,44.27,42000.0,29.9578,29.9849,29.9375,29.9443,42000.0
2005-04-18 15:00:00,44.26,44.32,44.25,44.28,69000.0,29.9375,29.9781,29.9308,29.9511,69000.0
2005-04-18 15:05:00,44.28,44.32,44.26,44.27,19400.0,29.9511,29.9781,29.9375,29.9443,19400.0
2005-04-18 15:10:00,44.27,44.29,44.26,44.27,22800.0,29.9443,29.9578,29.9375,29.9443,22800.0
2005-04-18 15:15:00,44.27,44.38,44.27,44.36,140600.0,29.9443,30.0187,29.9443,30.0052,140600.0
2005-04-18 15:20:00,44.37,44.38,44.25,44.27,69700.0,30.0119,30.0187,29.9308,29.9443,69700.0
2005-04-18 15:25:00,44.26,44.37,44.26,44.35,167100.0,29.9375,30.0119,29.9375,29.9984,167100.0
2005-04-18 15:30:00,44.35,44.44,44.34,44.4,80400.0,29.9984,30.0593,29.9917,30.0322,80400.0
2005-04-18 15:35:00,44.41,44.41,44.32,44.33,43900.0,30.039,30.039,29.9781,29.9849,43900.0
2005-04-18 15:40:00,44.33,44.35,44.29,44.3,41100.0,29.9849,29.9984,29.9578,29.9646,41100.0
2005-04-18 15:45:00,44.3,44.32,44.29,44.3,99900.0,29.9646,29.9781,29.9578,29.9646,99900.0
2005-04-18 15:50:00,44.3,44.32,44.29,44.3,104900.0,29.9646,29.9781,29.9578,29.9646,104900.0
2005-04-18 15:55:00,44.3,44.31,44.26,44.3,196700.0,29.9646,29.9714,29.9375,29.9646,196700.0
2005-04-19 09:30:00,44.27,44.42,44.21,44.32,115900.0,29.9443,30.0458,29.9037,29.9781,115900.0
2005-04-19 09:35:00,44.32,44.34,44.15,44.19,57500.0,29.9781,29.9917,29.8631,29.8902,57500.0
2005-04-19 09:40:00,44.15,44.35,44.15,44.21,32900.0,29.8631,29.9984,29.8631,29.9037,32900.0
2005-04-19 09:45:00,44.21,44.43,44.21,44.35,65100.0,29.9037,30.0525,29.9037,29.9984,65100.0
2005-04-19 09:50:00,44.35,44.35,44.28,44.29,39500.0,29.9984,29.9984,29.9511,29.9578,39500.0
2005-04-19 09:55:00,44.31,44.39,44.29,44.36,23500.0,29.9714,30.0255,29.9578,30.0052,23500.0
2005-04-19 10:00:00,44.33,44.37,44.31,44.33,26500.0,29.9849,30.0119,29.9714,29.9849,26500.0
2005-04-19 10:05:00,44.33,44.34,44.17,44.21,31700.0,29.9849,29.9917,29.8767,29.9037,31700.0
2005-04-19 10:10:00,44.2,44.27,44.19,44.22,21900.0,29.897,29.9443,29.8902,29.9105,21900.0
2005-04-19 10:15:00,44.21,44.3,44.21,44.28,23600.0,29.9037,29.9646,29.9037,29.9511,23600.0
2005-04-19 10:20:00,44.29,44.36,44.25,44.33,29900.0,29.9578,30.0052,29.9308,29.9849,29900.0
2005-04-19 10:25:00,44.33,44.34,44.29,44.3,20800.0,29.9849,29.9917,29.9578,29.9646,20800.0
2005-04-19 10:30:00,44.31,44.31,44.29,44.3,21800.0,29.9714,29.9714,29.9578,29.9646,21800.0
2005-04-19 10:35:00,44.29,44.29,44.22,44.25,20200.0,29.9578,29.9578,29.9105,29.9308,20200.0
2005-04-19 10:40:00,44.23,44.25,44.2,44.2,27600.0,29.9173,29.9308,29.897,29.897,27600.0
2005-04-19 10:45:00,44.2,44.3,44.15,44.15,130700.0,29.897,29.9646,29.8631,29.8631,130700.0
2005-04-19 10:50:00,44.15,44.17,44.14,44.14,76100.0,29.8631,29.8767,29.8564,29.8564,76100.0
2005-04-19 10:55:00,44.13,44.14,44.1,44.1,21800.0,29.8496,29.8564,29.8293,29.8293,21800.0
2005-04-19 11:00:00,44.1,44.11,44.08,44.1,32400.0,29.8293,29.8361,29.8158,29.8293,32400.0
2005-04-19 11:05:00,44.09,44.14,44.08,44.14,119700.0,29.8226,29.8564,29.8158,29.8564,119700.0
2005-04-19 11:10:00,44.14,44.23,44.12,44.22,12600.0,29.8564,29.9173,29.8428,29.9105,12600.0
2005-04-19 11:15:00,44.22,44.25,44.15,44.22,18800.0,29.9105,29.9308,29.8631,29.9105,18800.0
2005-04-19 11:20:00,44.22,44.27,44.2,44.23,17700.0,29.9105,29.9443,29.897,29.9173,17700.0
2005-04-19 11:25:00,44.22,44.3,44.22,44.25,42400.0,29.9105,29.9646,29.9105,29.9308,42400.0
2005-04-19 11:30:00,44.25,44.26,44.24,44.26,35400.0,29.9308,29.9375,29.924,29.9375,35400.0
2005-04-19 11:35:00,44.26,44.37,44.24,44.35,54900.0,29.9375,30.0119,29.924,29.9984,54900.0
2005-04-19 11:40:00,44.35,44.42,44.34,44.39,28100.0,29.9984,30.0458,29.9917,30.0255,28100.0
2005-04-19 11:45:00,44.39,44.42,44.38,44.42,40300.0,30.0255,30.0458,30.0187,30.0458,40300.0
2005-04-19 11:50:00,44.42,44.46,44.38,44.45,36600.0,30.0458,30.0728,30.0187,30.0661,36600.0
2005-04-19 11:55:00,44.45,44.49,44.4,44.47,67900.0,30.0661,30.0931,30.0322,30.0796,67900.0
2005-04-19 12:00:00,44.47,44.47,44.4,44.4,14100.0,30.0796,30.0796,30.0322,30.0322,14100.0
2005-04-19 12:05:00,44.4,44.48,44.4,44.45,12400.0,30.0322,30.0864,30.0322,30.0661,12400.0
2005-04-19 12:10:00,44.46,44.47,44.39,44.42,13300.0,30.0728,30.0796,30.0255,30.0458,13300.0
2005-04-19 12:15:00,44.43,44.45,44.4,44.45,25400.0,30.0525,30.0661,30.0322,30.0661,25400.0
2005-04-19 12:20:00,44.45,44.47,44.35,44.38,89400.0,30.0661,30.0796,29.9984,30.0187,89400.0
2005-04-19 12:25:00,44.35,44.37,44.26,44.32,85800.0,29.9984,30.0119,29.9375,29.9781,85800.0
2005-04-19 12:30:00,44.32,44.34,44.24,44.29,26400.0,29.9781,29.9917,29.924,29.9578,26400.0
2005-04-19 12:35:00,44.29,44.31,44.24,44.25,18600.0,29.9578,29.9714,29.924,29.9308,18600.0
2005-04-19 12:40:00,44.25,44.33,44.24,44.27,14000.0,29.9308,29.9849,29.924,29.9443,14000.0
2005-04-19 12:45:00,44.29,44.31,44.25,44.27,13700.0,29.9578,29.9714,29.9308,29.9443,13700.0
2005-04-19 12:50:00,44.27,44.35,44.23,44.25,45800.0,29.9443,29.9984,29.9173,29.9308,45800.0
2005-04-19 12:55:00,44.25,44.27,44.24,44.25,29900.0,29.9308,29.9443,29.924,29.9308,29900.0
2005-04-19 13:00:00,44.26,44.3,44.24,44.3,12400.0,29.9375,29.9646,29.924,29.9646,12400.0
2005-04-19 13:05:00,44.28,44.28,44.17,44.22,13100.0,29.9511,29.9511,29.8767,29.9105,13100.0
2005-04-19 13:10:00,44.25,44.25,44.21,44.22,5700.0,29.9308,29.9308,29.9037,29.9105,5700.0
2005-04-19 13:15:00,44.22,44.22,44.12,44.15,21300.0,29.9105,29.9105,29.8428,29.8631,21300.0
2005-04-19 13:20:00,44.14,44.2,44.14,44.16,8200.0,29.8564,29.897,29.8564,29.8699,8200.0
2005-04-19 13:25:00,44.16,44.29,44.16,44.29,14900.0,29.8699,29.9578,29.8699,29.9578,14900.0
2005-04-19 13:30:00,44.29,44.35,44.2,44.23,18000.0,29.9578,29.9984,29.897,29.9173,18000.0
2005-04-19 13:35:00,44.25,44.33,44.21,44.22,43900.0,29.9308,29.9849,29.9037,29.9105,43900.0
2005-04-19 13:40:00,44.22,44.22,44.18,44.22,14100.0,29.9105,29.9105,29.8834,29.9105,14100.0
2005-04-19 13:45:00,44.22,44.26,44.22,44.26,11800.0,29.9105,29.9375,29.9105,29.9375,11800.0
2005-04-19 13:50:00,44.26,44.28,44.26,44.28,15100.0,29.9375,29.9511,29.9375,29.9511,15100.0
2005-04-19 13:55:00,44.28,44.28,44.17,44.2,17400.0,29.9511,29.9511,29.8767,29.897,17400.0
2005-04-19 14:00:00,44.2,44.21,44.14,44.15,33400.0,29.897,29.9037,29.8564,29.8631,33400.0
2005-04-19 14:05:00,44.15,44.16,44.13,44.13,19500.0,29.8631,29.8699,29.8496,29.8496,19500.0
2005-04-19 14:10:00,44.13,44.13,44.06,44.09,22100.0,29.8496,29.8496,29.8023,29.8226,22100.0
2005-04-19 14:15:00,44.09,44.1,44.08,44.1,17000.0,29.8226,29.8293,29.8158,29.8293,17000.0
2005-04-19 14:20:00,44.1,44.12,44.09,44.11,18800.0,29.8293,29.8428,29.8226,29.8361,18800.0
2005-04-19 14:25:00,44.12,44.13,44.04,44.05,24400.0,29.8428,29.8496,29.7887,29.7955,24400.0
2005-04-19 14:30:00,44.05,44.05,43.94,43.99,112200.0,29.7955,29.7955,29.7211,29.7549,112200.0
2005-04-19 14:35:00,43.98,44.02,43.98,43.99,27700.0,29.7482,29.7752,29.7482,29.7549,27700.0
2005-04-19 14:40:00,43.99,44.02,43.96,44.0,31200.0,29.7549,29.7752,29.7346,29.7617,31200.0
2005-04-19 14:45:00,44.0,44.0,43.99,44.0,36400.0,29.7617,29.7617,29.7549,29.7617,36400.0
2005-04-19 14:50:00,44.0,44.0,43.99,43.99,20000.0,29.7617,29.7617,29.7549,29.7549,20000.0
2005-04-19 14:55:00,44.0,44.0,43.99,44.0,21000.0,29.7617,29.7617,29.7549,29.7617,21000.0
2005-04-19 15:00:00,44.0,44.0,43.99,44.0,19900.0,29.7617,29.7617,29.7549,29.7617,19900.0
2005-04-19 15:05:00,44.0,44.0,43.88,43.9,66100.0,29.7617,29.7617,29.6805,29.694,66100.0
2005-04-19 15:10:00,43.9,43.91,43.89,43.9,36300.0,29.694,29.7008,29.6873,29.694,36300.0
2005-04-19 15:15:00,43.9,43.91,43.83,43.84,62400.0,29.694,29.7008,29.6467,29.6535,62400.0
2005-04-19 15:20:00,43.84,43.85,43.83,43.85,35700.0,29.6535,29.6602,29.6467,29.6602,35700.0
2005-04-19 15:25:00,43.85,43.88,43.84,43.88,28400.0,29.6602,29.6805,29.6535,29.6805,28400.0
2005-04-19 15:30:00,43.87,43.94,43.87,43.93,84200.0,29.6737,29.7211,29.6737,29.7143,84200.0
2005-04-19 15:35:00,43.94,44.0,43.94,43.98,47800.0,29.7211,29.7617,29.7211,29.7482,47800.0
2005-04-19 15:40:00,43.98,43.98,43.91,43.93,50400.0,29.7482,29.7482,29.7008,29.7143,50400.0
2005-04-19 15:45:00,43.94,43.94,43.86,43.87,89800.0,29.7211,29.7211,29.667,29.6737,89800.0
2005-04-19 15:50:00,43.87,43.89,43.85,43.85,63800.0,29.6737,29.6873,29.6602,29.6602,63800.0
2005-04-19 15:55:00,43.85,43.9,43.83,43.89,82200.0,29.6602,29.694,29.6467,29.6873,82200.0
2005-04-20 09:30:00,43.8,43.99,43.58,43.65,81700.0,29.6264,29.7549,29.4776,29.5249,81700.0
2005-04-20 09:35:00,43.64,43.69,43.51,43.52,48700.0,29.5182,29.552,29.4302,29.437,48700.0
2005-04-20 09:40:00,43.52,43.57,43.29,43.33,44200.0,29.437,29.4708,29.2814,29.3085,44200.0
2005-04-20 09:45:00,43.31,43.34,43.28,43.32,40800.0,29.295,29.3153,29.2747,29.3017,40800.0
2005-04-20 09:50:00,43.34,43.53,43.32,43.48,42100.0,29.3153,29.4438,29.3017,29.4099,42100.0
2005-04-20 09:55:00,43.47,43.5,43.32,43.32,43200.0,29.4032,29.4235,29.3017,29.3017,43200.0
2005-04-20 10:00:00,43.35,43.41,43.32,43.32,74600.0,29.322,29.3626,29.3017,29.3017,74600.0
2005-04-20 10:05:00,43.32,43.44,43.32,43.41,59300.0,29.3017,29.3829,29.3017,29.3626,59300.0
2005-04-20 10:10:00,43.42,43.55,43.42,43.51,26500.0,29.3694,29.4573,29.3694,29.4302,26500.0
2005-04-20 10:15:00,43.51,43.61,43.49,43.58,46600.0,29.4302,29.4979,29.4167,29.4776,46600.0
2005-04-20 10:20:00,43.58,43.66,43.52,43.55,79800.0,29.4776,29.5317,29.437,29.4573,79800.0
2005-04-20 10:25:00,43.55,43.61,43.52,43.56,22600.0,29.4573,29.4979,29.437,29.4641,22600.0
2005-04-20 10:30:00,43.56,43.59,43.43,43.53,68500.0,29.4641,29.4844,29.3761,29.4438,68500.0
2005-04-20 10:35:00,43.54,43.54,43.38,43.38,46900.0,29.4505,29.4505,29.3423,29.3423,46900.0
2005-04-20 10:40:00,43.38,43.43,43.25,43.25,97000.0,29.3423,29.3761,29.2544,29.2544,97000.0
2005-04-20 10:45:00,43.25,43.31,43.22,43.23,34100.0,29.2544,29.295,29.2341,29.2408,34100.0
2005-04-20 10:50:00,43.23,43.26,43.15,43.18,45200.0,29.2408,29.2611,29.1867,29.207,45200.0
2005-04-20 10:55:00,43.2,43.5,43.18,43.5,80200.0,29.2206,29.4235,29.207,29.4235,80200.0
2005-04-20 11:00:00,43.5,43.56,43.48,43.54,65300.0,29.4235,29.4641,29.4099,29.4505,65300.0
2005-04-20 11:05:00,43.54,43.55,43.51,43.51,44000.0,29.4505,29.4573,29.4302,29.4302,44000.0
2005-04-20 11:10:00,43.52,43.53,43.47,43.51,30200.0,29.437,29.4438,29.4032,29.4302,30200.0
2005-04-20 11:15:00,43.5,43.52,43.48,43.51,24200.0,29.4235,29.437,29.4099,29.4302,24200.0
2005-04-20 11:20:00,43.51,43.51,43.32,43.4,75200.0,29.4302,29.4302,29.3017,29.3558,75200.0
2005-04-20 11:25:00,43.4,43.42,43.32,43.32,39200.0,29.3558,29.3694,29.3017,29.3017,39200.0
2005-04-20 11:30:00,43.33,43.37,43.25,43.33,27300.0,29.3085,29.3355,29.2544,29.3085,27300.0
2005-04-20 11:35:00,43.32,43.35,43.25,43.27,22100.0,29.3017,29.322,29.2544,29.2679,22100.0
2005-04-20 11:40:00,43.29,43.3,43.25,43.26,33800.0,29.2814,29.2882,29.2544,29.2611,33800.0
2005-04-20 11:45:00,43.25,43.29,43.25,43.25,16200.0,29.2544,29.2814,29.2544,29.2544,16200.0
2005-04-20 11:50:00,43.26,43.29,43.26,43.28,14600.0,29.2611,29.2814,29.2611,29.2747,14600.0
2005-04-20 11:55:00,43.28,43.29,43.23,43.25,7400.0,29.2747,29.2814,29.2408,29.2544,7400.0
2005-04-20 12:00:00,43.23,43.25,43.23,43.24,10400.0,29.2408,29.2544,29.2408,29.2476,10400.0
2005-04-20 12:05:00,43.25,43.29,43.23,43.28,17600.0,29.2544,29.2814,29.2408,29.2747,17600.0
2005-04-20 12:10:00,43.29,43.32,43.23,43.29,22100.0,29.2814,29.3017,29.2408,29.2814,22100.0
2005-04-20 12:15:00,43.29,43.3,43.23,43.23,29600.0,29.2814,29.2882,29.2408,29.2408,29600.0
2005-04-20 12:20:00,43.23,43.34,43.23,43.31,22000.0,29.2408,29.3153,29.2408,29.295,22000.0
2005-04-20 12:25:00,43.3,43.35,43.29,43.34,32900.0,29.2882,29.322,29.2814,29.3153,32900.0
2005-04-20 12:30:00,43.34,43.35,43.33,43.33,10600.0,29.3153,29.322,29.3085,29.3085,10600.0
2005-04-20 12:35:00,43.34,43.34,43.21,43.23,40600.0,29.3153,29.3153,29.2273,29.2408,40600.0
2005-04-20 12:40:00,43.24,43.26,43.2,43.26,24200.0,29.2476,29.2611,29.2206,29.2611,24200.0
2005-04-20 12:45:00,43.26,43.3,43.25,43.25,30500.0,29.2611,29.2882,29.2544,29.2544,30500.0
2005-04-20 12:50:00,43.25,43.27,43.15,43.21,34500.0,29.2544,29.2679,29.1867,29.2273,34500.0
2005-04-20 12:55:00,43.22,43.25,43.13,43.14,18600.0,29.2341,29.2544,29.1732,29.18,18600.0
2005-04-20 13:00:00,43.14,43.15,43.1,43.14,16000.0,29.18,29.1867,29.1529,29.18,16000.0
2005-04-20 13:05:00,43.14,43.19,43.14,43.14,19700.0,29.18,29.2138,29.18,29.18,19700.0
2005-04-20 13:10:00,43.14,43.14,43.05,43.09,48400.0,29.18,29.18,29.1191,29.1462,48400.0
2005-04-20 13:15:00,43.06,43.1,43.06,43.08,20900.0,29.1259,29.1529,29.1259,29.1394,20900.0
2005-04-20 13:20:00,43.08,43.13,43.07,43.11,11400.0,29.1394,29.1732,29.1326,29.1597,11400.0
2005-04-20 13:25:00,43.11,43.12,43.03,43.03,18900.0,29.1597,29.1664,29.1056,29.1056,18900.0
2005-04-20 13:30:00,43.03,43.07,42.99,42.99,82400.0,29.1056,29.1326,29.0785,29.0785,82400.0
2005-04-20 13:35:00,42.99,43.01,42.95,42.96,44000.0,29.0785,29.092,29.0515,29.0582,44000.0
2005-04-20 13:40:00,42.96,42.96,42.92,42.94,45600.0,29.0582,29.0582,29.0312,29.0447,45600.0
2005-04-20 13:45:00,42.93,43.02,42.91,43.0,39500.0,29.0379,29.0988,29.0244,29.0853,39500.0
2005-04-20 13:50:00,43.01,43.12,42.98,43.12,23000.0,29.092,29.1664,29.0717,29.1664,23000.0
2005-04-20 13:55:00,43.12,43.17,43.1,43.14,30500.0,29.1664,29.2003,29.1529,29.18,30500.0
2005-04-20 14:00:00,43.14,43.21,43.1,43.14,98400.0,29.18,29.2273,29.1529,29.18,98400.0
2005-04-20 14:05:00,43.15,43.15,43.05,43.11,43500.0,29.1867,29.1867,29.1191,29.1597,43500.0
2005-04-20 14:10:00,43.13,43.16,43.1,43.16,59100.0,29.1732,29.1935,29.1529,29.1935,59100.0
2005-04-20 14:15:00,43.18,43.19,43.1,43.12,17100.0,29.207,29.2138,29.1529,29.1664,17100.0
2005-04-20 14:20:00,43.12,43.19,43.09,43.12,35000.0,29.1664,29.2138,29.1462,29.1664,35000.0
2005-04-20 14:25:00,43.12,43.13,43.09,43.1,20600.0,29.1664,29.1732,29.1462,29.1529,20600.0
2005-04-20 14:30:00,43.1,43.15,43.1,43.15,24200.0,29.1529,29.1867,29.1529,29.1867,24200.0
2005-04-20 14:35:00,43.16,43.23,43.16,43.22,22100.0,29.1935,29.2408,29.1935,29.2341,22100.0
2005-04-20 14:40:00,43.22,43.28,43.22,43.26,41300.0,29.2341,29.2747,29.2341,29.2611,41300.0
2005-04-20 14:45:00,43.28,43.31,43.22,43.3,36500.0,29.2747,29.295,29.2341,29.2882,36500.0
2005-04-20 14:50:00,43.31,43.33,43.3,43.3,24400.0,29.295,29.3085,29.2882,29.2882,24400.0
2005-04-20 14:55:00,43.3,43.32,43.25,43.3,23500.0,29.2882,29.3017,29.2544,29.2882,23500.0
2005-04-20 15:00:00,43.29,43.3,43.23,43.29,33900.0,29.2814,29.2882,29.2408,29.2814,33900.0
2005-04-20 15:05:00,43.29,43.41,43.28,43.35,36100.0,29.2814,29.3626,29.2747,29.322,36100.0
2005-04-20 15:10:00,43.35,43.35,43.15,43.15,25200.0,29.322,29.322,29.1867,29.1867,25200.0
2005-04-20 15:15:00,43.12,43.16,43.01,43.06,65300.0,29.1664,29.1935,29.092,29.1259,65300.0
2005-04-20 15:20:00,43.06,43.11,43.03,43.06,34900.0,29.1259,29.1597,29.1056,29.1259,34900.0
2005-04-20 15:25:00,43.07,43.36,43.05,43.23,74200.0,29.1326,29.3288,29.1191,29.2408,74200.0
2005-04-20 15:30:00,43.22,43.27,43.22,43.24,18600.0,29.2341,29.2679,29.2341,29.2476,18600.0
2005-04-20 15:35:00,43.24,43.25,43.17,43.18,29500.0,29.2476,29.2544,29.2003,29.207,29500.0
2005-04-20 15:40:00,43.18,43.18,43.08,43.1,41100.0,29.207,29.207,29.1394,29.1529,41100.0
2005-04-20 15:45:00,43.1,43.16,43.05,43.15,33500.0,29.1529,29.1935,29.1191,29.1867,33500.0
2005-04-20 15:50:00,43.15,43.16,43.11,43.11,33300.0,29.1867,29.1935,29.1597,29.1597,33300.0
2005-04-20 15:55:00,43.1,43.21,43.07,43.1,130900.0,29.1529,29.2273,29.1326,29.1529,130900.0
2005-04-21 09:30:00,43.55,43.72,43.38,43.48,59500.0,29.4573,29.5723,29.3423,29.4099,59500.0
2005-04-21 09:35:00,43.48,43.61,43.33,43.61,61300.0,29.4099,29.4979,29.3085,29.4979,61300.0
2005-04-21 09:40:00,43.6,43.74,43.58,43.69,17300.0,29.4911,29.5858,29.4776,29.552,17300.0
2005-04-21 09:45:00,43.69,43.69,43.51,43.56,59100.0,29.552,29.552,29.4302,29.4641,59100.0
2005-04-21 09:50:00,43.53,43.62,43.45,43.47,32900.0,29.4438,29.5046,29.3897,29.4032,32900.0
2005-04-21 09:55:00,43.48,43.54,43.38,43.48,58200.0,29.4099,29.4505,29.3423,29.4099,58200.0
2005-04-21 10:00:00,43.48,43.56,43.35,43.45,70700.0,29.4099,29.4641,29.322,29.3897,70700.0
2005-04-21 10:05:00,43.4,43.42,43.3,43.38,54100.0,29.3558,29.3694,29.2882,29.3423,54100.0
2005-04-21 10:10:00,43.37,43.4,43.28,43.34,26300.0,29.3355,29.3558,29.2747,29.3153,26300.0
2005-04-21 10:15:00,43.34,43.35,43.15,43.15,27500.0,29.3153,29.322,29.1867,29.1867,27500.0
2005-04-21 10:20:00,43.16,43.3,43.16,43.28,23100.0,29.1935,29.2882,29.1935,29.2747,23100.0
2005-04-21 10:25:00,43.26,43.27,43.14,43.18,26600.0,29.2611,29.2679,29.18,29.207,26600.0
2005-04-21 10:30:00,43.19,43.35,43.18,43.25,97900.0,29.2138,29.322,29.207,29.2544,97900.0
2005-04-21 10:35:00,43.23,43.37,43.23,43.32,27000.0,29.2408,29.3355,29.2408,29.3017,27000.0
2005-04-21 10:40:00,43.32,43.34,43.29,43.3,6000.0,29.3017,29.3153,29.2814,29.2882,6000.0
2005-04-21 10:45:00,43.3,43.4,43.29,43.38,16800.0,29.2882,29.3558,29.2814,29.3423,16800.0
2005-04-21 10:50:00,43.36,43.52,43.35,43.52,21200.0,29.3288,29.437,29.322,29.437,21200.0
2005-04-21 10:55:00,43.5,43.54,43.46,43.48,26700.0,29.4235,29.4505,29.3964,29.4099,26700.0
2005-04-21 11:00:00,43.48,43.51,43.45,43.45,27700.0,29.4099,29.4302,29.3897,29.3897,27700.0
2005-04-21 11:05:00,43.45,43.46,43.4,43.45,18900.0,29.3897,29.3964,29.3558,29.3897,18900.0
2005-04-21 11:10:00,43.43,43.45,43.41,43.41,14600.0,29.3761,29.3897,29.3626,29.3626,14600.0
2005-04-21 11:15:00,43.41,43.42,43.37,43.41,22400.0,29.3626,29.3694,29.3355,29.3626,22400.0
2005-04-21 11:20:00,43.42,43.47,43.4,43.44,123400.0,29.3694,29.4032,29.3558,29.3829,123400.0
2005-04-21 11:25:00,43.47,43.5,43.44,43.5,26700.0,29.4032,29.4235,29.3829,29.4235,26700.0
2005-04-21 11:30:00,43.49,43.56,43.49,43.55,19600.0,29.4167,29.4641,29.4167,29.4573,19600.0
2005-04-21 11:35:00,43.54,43.59,43.49,43.59,13700.0,29.4505,29.4844,29.4167,29.4844,13700.0
2005-04-21 11:40:00,43.6,43.73,43.6,43.72,31600.0,29.4911,29.5791,29.4911,29.5723,31600.0
2005-04-21 11:45:00,43.72,43.77,43.68,43.77,30900.0,29.5723,29.6061,29.5452,29.6061,30900.0
2005-04-21 11:50:00,43.77,43.81,43.73,43.74,29700.0,29.6061,29.6332,29.5791,29.5858,29700.0
2005-04-21 11:55:00,43.75,43.82,43.72,43.8,15100.0,29.5926,29.6399,29.5723,29.6264,15100.0
2005-04-21 12:00:00,43.79,43.99,43.79,43.97,52800.0,29.6196,29.7549,29.6196,29.7414,52800.0
2005-04-21 12:05:00,43.96,43.96,43.83,43.91,21800.0,29.7346,29.7346,29.6467,29.7008,21800.0
2005-04-21 12:10:00,43.9,44.04,43.9,44.01,36900.0,29.694,29.7887,29.694,29.7684,36900.0
2005-04-21 12:15:00,44.01,44.03,43.92,43.96,27900.0,29.7684,29.782,29.7076,29.7346,27900.0
2005-04-21 12:20:00,43.96,44.1,43.96,44.09,37800.0,29.7346,29.8293,29.7346,29.8226,37800.0
2005-04-21 12:25:00,44.07,44.15,44.0,44.1,23400.0,29.809,29.8631,29.7617,29.8293,23400.0
2005-04-21 12:30:00,44.1,44.1,44.0,44.0,6200.0,29.8293,29.8293,29.7617,29.7617,6200.0
2005-04-21 12:35:00,44.0,44.06,44.0,44.01,21000.0,29.7617,29.8023,29.7617,29.7684,21000.0
2005-04-21 12:40:00,44.01,44.01,44.0,44.01,5100.0,29.7684,29.7684,29.7617,29.7684,5100.0
2005-04-21 12:45:00,44.01,44.02,44.0,44.02,11400.0,29.7684,29.7752,29.7617,29.7752,11400.0
2005-04-21 12:50:00,44.02,44.02,43.89,43.9,23500.0,29.7752,29.7752,29.6873,29.694,23500.0
2005-04-21 12:55:00,43.91,43.94,43.89,43.89,10600.0,29.7008,29.7211,29.6873,29.6873,10600.0
2005-04-21 13:00:00,43.9,43.92,43.9,43.92,12100.0,29.694,29.7076,29.694,29.7076,12100.0
2005-04-21 13:05:00,43.92,43.97,43.9,43.97,18200.0,29.7076,29.7414,29.694,29.7414,18200.0
2005-04-21 13:10:00,43.97,43.99,43.95,43.97,6500.0,29.7414,29.7549,29.7279,29.7414,6500.0
2005-04-21 13:15:00,43.95,43.98,43.95,43.96,16300.0,29.7279,29.7482,29.7279,29.7346,16300.0
2005-04-21 13:20:00,43.96,44.02,43.96,43.99,17200.0,29.7346,29.7752,29.7346,29.7549,17200.0
2005-04-21 13:25:00,44.0,44.0,43.97,43.97,9600.0,29.7617,29.7617,29.7414,29.7414,9600.0
2005-04-21 13:30:00,43.97,43.99,43.97,43.97,8400.0,29.7414,29.7549,29.7414,29.7414,8400.0
2005-04-21 13:35:00,43.97,44.02,43.97,44.0,32200.0,29.7414,29.7752,29.7414,29.7617,32200.0
2005-04-21 13:40:00,44.0,44.03,43.98,44.0,25700.0,29.7617,29.782,29.7482,29.7617,25700.0
2005-04-21 13:45:00,44.0,44.08,44.0,44.01,31300.0,29.7617,29.8158,29.7617,29.7684,31300.0
2005-04-21 13:50:00,44.01,44.04,43.98,44.01,10900.0,29.7684,29.7887,29.7482,29.7684,10900.0
2005-04-21 13:55:00,44.0,44.02,43.88,43.98,33800.0,29.7617,29.7752,29.6805,29.7482,33800.0
2005-04-21 14:00:00,43.99,44.03,43.97,43.99,15100.0,29.7549,29.782,29.7414,29.7549,15100.0
2005-04-21 14:05:00,43.98,44.09,43.84,44.05,27700.0,29.7482,29.8226,29.6535,29.7955,27700.0
2005-04-21 14:10:00,44.05,44.09,44.02,44.02,13800.0,29.7955,29.8226,29.7752,29.7752,13800.0
2005-04-21 14:15:00,44.02,44.1,44.02,44.08,18800.0,29.7752,29.8293,29.7752,29.8158,18800.0
2005-04-21 14:20:00,44.1,44.11,44.09,44.1,21700.0,29.8293,29.8361,29.8226,29.8293,21700.0
2005-04-21 14:25:00,44.11,44.17,44.11,44.15,31700.0,29.8361,29.8767,29.8361,29.8631,31700.0
2005-04-21 14:30:00,44.15,44.17,44.1,44.16,36900.0,29.8631,29.8767,29.8293,29.8699,36900.0
2005-04-21 14:35:00,44.15,44.2,44.15,44.18,41400.0,29.8631,29.897,29.8631,29.8834,41400.0
2005-04-21 14:40:00,44.18,44.2,44.15,44.19,13400.0,29.8834,29.897,29.8631,29.8902,13400.0
2005-04-21 14:45:00,44.19,44.25,44.18,44.19,26600.0,29.8902,29.9308,29.8834,29.8902,26600.0
2005-04-21 14:50:00,44.18,44.2,44.07,44.08,62700.0,29.8834,29.897,29.809,29.8158,62700.0
2005-04-21 14:55:00,44.08,44.09,43.97,43.99,112800.0,29.8158,29.8226,29.7414,29.7549,112800.0
2005-04-21 15:00:00,43.99,44.11,43.98,44.1,37400.0,29.7549,29.8361,29.7482,29.8293,37400.0
2005-04-21 15:05:00,44.1,44.19,44.09,44.14,31500.0,29.8293,29.8902,29.8226,29.8564,31500.0
2005-04-21 15:10:00,44.11,44.2,44.07,44.08,29300.0,29.8361,29.897,29.809,29.8158,29300.0
2005-04-21 15:15:00,44.08,44.11,44.08,44.11,6900.0,29.8158,29.8361,29.8158,29.8361,6900.0
2005-04-21 15:20:00,44.11,44.11,44.05,44.06,14600.0,29.8361,29.8361,29.7955,29.8023,14600.0
2005-04-21 15:25:00,44.05,44.11,44.05,44.11,30200.0,29.7955,29.8361,29.7955,29.8361,30200.0
2005-04-21 15:30:00,44.11,44.17,44.1,44.15,29500.0,29.8361,29.8767,29.8293,29.8631,29500.0
2005-04-21 15:35:00,44.15,44.2,44.13,44.15,23900.0,29.8631,29.897,29.8496,29.8631,23900.0
2005-04-21 15:40:00,44.15,44.18,44.05,44.05,27300.0,29.8631,29.8834,29.7955,29.7955,27300.0
2005-04-21 15:45:00,44.05,44.05,43.97,43.98,43600.0,29.7955,29.7955,29.7414,29.7482,43600.0
2005-04-21 15:50:00,43.97,43.98,43.88,43.9,65700.0,29.7414,29.7482,29.6805,29.694,65700.0
2005-04-21 15:55:00,43.9,44.02,43.88,43.98,107800.0,29.694,29.7752,29.6805,29.7482,107800.0
2005-04-22 09:30:00,39.97,40.17,39.48,39.88,1310700.0,27.0358,27.1711,26.7043,26.9749,1310700.0
2005-04-22 09:35:00,39.88,40.4,39.86,40.14,838800.0,26.9749,27.3266,26.9614,27.1508,838800.0
2005-04-22 09:40:00,40.14,40.21,39.95,39.95,781600.0,27.1508,27.1981,27.0223,27.0223,781600.0
2005-04-22 09:45:00,39.95,40.03,39.85,39.99,566200.0,27.0223,27.0764,26.9546,27.0493,566200.0
2005-04-22 09:50:00,40.0,40.06,39.9,39.97,653600.0,27.0561,27.0967,26.9884,27.0358,653600.0
2005-04-22 09:55:00,39.95,40.05,39.94,40.0,339100.0,27.0223,27.0899,27.0155,27.0561,339100.0
2005-04-22 10:00:00,40.0,40.02,39.78,39.8,432100.0,27.0561,27.0696,26.9073,26.9208,432100.0
2005-04-22 10:05:00,39.78,39.87,39.67,39.68,873700.0,26.9073,26.9681,26.8329,26.8396,873700.0
2005-04-22 10:10:00,39.68,39.94,39.65,39.91,337800.0,26.8396,27.0155,26.8193,26.9952,337800.0
2005-04-22 10:15:00,39.91,40.12,39.85,39.96,343400.0,26.9952,27.1372,26.9546,27.029,343400.0
2005-04-22 10:20:00,39.96,40.0,39.93,39.96,270400.0,27.029,27.0561,27.0087,27.029,270400.0
2005-04-22 10:25:00,39.95,39.97,39.87,39.92,378800.0,27.0223,27.0358,26.9681,27.002,378800.0
2005-04-22 10:30:00,39.92,40.0,39.91,39.94,287300.0,27.002,27.0561,26.9952,27.0155,287300.0
2005-04-22 10:35:00,39.95,40.01,39.94,39.99,212000.0,27.0223,27.0628,27.0155,27.0493,212000.0
2005-04-22 10:40:00,39.98,40.0,39.93,39.96,245400.0,27.0425,27.0561,27.0087,27.029,245400.0
2005-04-22 10:45:00,39.97,39.97,39.91,39.96,190200.0,27.0358,27.0358,26.9952,27.029,190200.0
2005-04-22 10:50:00,39.96,40.08,39.95,40.02,232300.0,27.029,27.1102,27.0223,27.0696,232300.0
2005-04-22 10:55:00,40.03,40.06,39.99,40.0,205400.0,27.0764,27.0967,27.0493,27.0561,205400.0
2005-04-22 11:00:00,40.0,40.06,39.99,40.05,230500.0,27.0561,27.0967,27.0493,27.0899,230500.0
2005-04-22 11:05:00,40.04,40.33,40.03,40.29,775800.0,27.0831,27.2793,27.0764,27.2522,775800.0
2005-04-22 11:10:00,40.29,40.68,40.24,40.67,997900.0,27.2522,27.516,27.2184,27.5093,997900.0
2005-04-22 11:15:00,40.68,41.15,40.4,40.99,1282000.0,27.516,27.8339,27.3266,27.7257,1282000.0
2005-04-22 11:20:00,41.0,41.6,40.94,41.18,945400.0,27.7325,28.1383,27.6919,27.8542,945400.0
2005-04-22 11:25:00,41.19,41.45,41.03,41.1,543800.0,27.861,28.0369,27.7528,27.8001,543800.0
2005-04-22 11:30:00,41.08,41.1,40.85,40.96,371600.0,27.7866,27.8001,27.631,27.7054,371600.0
2005-04-22 11:35:00,40.98,41.2,40.85,41.16,246700.0,27.7189,27.8678,27.631,27.8407,246700.0
2005-04-22 11:40:00,41.16,41.27,41.06,41.19,470800.0,27.8407,27.9151,27.7731,27.861,470800.0
2005-04-22 11:45:00,41.22,41.24,41.0,41.04,169000.0,27.8813,27.8948,27.7325,27.7595,169000.0
2005-04-22 11:50:00,41.03,41.17,40.95,40.96,127600.0,27.7528,27.8475,27.6987,27.7054,127600.0
2005-04-22 11:55:00,41.05,41.05,40.92,41.01,347900.0,27.7663,27.7663,27.6784,27.7392,347900.0
2005-04-22 12:00:00,41.02,41.03,40.83,40.85,392700.0,27.746,27.7528,27.6175,27.631,392700.0
2005-04-22 12:05:00,40.86,40.96,40.76,40.95,186200.0,27.6378,27.7054,27.5701,27.6987,186200.0
2005-04-22 12:10:00,40.95,41.0,40.91,40.98,122900.0,27.6987,27.7325,27.6716,27.7189,122900.0
2005-04-22 12:15:00,40.99,41.02,40.97,41.0,226700.0,27.7257,27.746,27.7122,27.7325,226700.0
2005-04-22 12:20:00,41.0,41.0,40.9,40.95,162100.0,27.7325,27.7325,27.6648,27.6987,162100.0
2005-04-22 12:25:00,40.92,41.01,40.92,41.0,173700.0,27.6784,27.7392,27.6784,27.7325,173700.0
2005-04-22 12:30:00,40.99,41.0,40.92,40.92,147100.0,27.7257,27.7325,27.6784,27.6784,147100.0
2005-04-22 12:35:00,40.94,41.0,40.92,40.95,63200.0,27.6919,27.7325,27.6784,27.6987,63200.0
2005-04-22 12:40:00,40.96,41.12,40.96,41.09,197400.0,27.7054,27.8136,27.7054,27.7933,197400.0
2005-04-22 12:45:00,41.1,41.11,41.02,41.07,40300.0,27.8001,27.8069,27.746,27.7798,40300.0
2005-04-22 12:50:00,41.07,41.1,41.01,41.06,51900.0,27.7798,27.8001,27.7392,27.7731,51900.0
2005-04-22 12:55:00,41.05,41.07,41.05,41.06,53900.0,27.7663,27.7798,27.7663,27.7731,53900.0
2005-04-22 13:00:00,41.07,41.07,41.05,41.06,69900.0,27.7798,27.7798,27.7663,27.7731,69900.0
2005-04-22 13:05:00,41.05,41.07,41.03,41.03,72000.0,27.7663,27.7798,27.7528,27.7528,72000.0
2005-04-22 13:10:00,41.03,41.07,41.03,41.06,33700.0,27.7528,27.7798,27.7528,27.7731,33700.0
2005-04-22 13:15:00,41.06,41.07,40.95,41.04,108000.0,27.7731,27.7798,27.6987,27.7595,108000.0
2005-04-22 13:20:00,41.04,41.06,41.03,41.04,25200.0,27.7595,27.7731,27.7528,27.7595,25200.0
2005-04-22 13:25:00,41.05,41.08,41.05,41.08,31000.0,27.7663,27.7866,27.7663,27.7866,31000.0
2005-04-22 13:30:00,41.07,41.11,41.05,41.05,69800.0,27.7798,27.8069,27.7663,27.7663,69800.0
2005-04-22 13:35:00,41.06,41.06,40.98,41.0,182600.0,27.7731,27.7731,27.7189,27.7325,182600.0
2005-04-22 13:40:00,40.98,41.02,40.87,40.91,397300.0,27.7189,27.746,27.6445,27.6716,397300.0
2005-04-22 13:45:00,40.9,41.0,40.74,40.78,232100.0,27.6648,27.7325,27.5566,27.5837,232100.0
2005-04-22 13:50:00,40.78,40.8,40.69,40.75,161600.0,27.5837,27.5972,27.5228,27.5634,161600.0
2005-04-22 13:55:00,40.75,40.88,40.72,40.82,74700.0,27.5634,27.6513,27.5431,27.6107,74700.0
2005-04-22 14:00:00,40.84,40.9,40.8,40.89,41900.0,27.6242,27.6648,27.5972,27.6581,41900.0
2005-04-22 14:05:00,40.88,40.88,40.83,40.83,58400.0,27.6513,27.6513,27.6175,27.6175,58400.0
2005-04-22 14:10:00,40.83,40.88,40.83,40.83,49700.0,27.6175,27.6513,27.6175,27.6175,49700.0
2005-04-22 14:15:00,40.83,40.84,40.75,40.76,63800.0,27.6175,27.6242,27.5634,27.5701,63800.0
2005-04-22 14:20:00,40.76,40.77,40.59,40.59,116900.0,27.5701,27.5769,27.4551,27.4551,116900.0
2005-04-22 14:25:00,40.58,40.75,40.57,40.59,150300.0,27.4484,27.5634,27.4416,27.4551,150300.0
2005-04-22 14:30:00,40.6,40.68,40.58,40.59,111000.0,27.4619,27.516,27.4484,27.4551,111000.0
2005-04-22 14:35:00,40.59,40.59,40.35,40.36,331100.0,27.4551,27.4551,27.2928,27.2996,331100.0
2005-04-22 14:40:00,40.36,40.44,40.33,40.4,188700.0,27.2996,27.3537,27.2793,27.3266,188700.0
2005-04-22 14:45:00,40.41,40.45,40.39,40.41,180800.0,27.3334,27.3605,27.3199,27.3334,180800.0
2005-04-22 14:50:00,40.4,40.53,40.4,40.51,211700.0,27.3266,27.4146,27.3266,27.401,211700.0
2005-04-22 14:55:00,40.51,40.61,40.5,40.61,113500.0,27.401,27.4687,27.3943,27.4687,113500.0
2005-04-22 15:00:00,40.61,40.61,40.5,40.5,134900.0,27.4687,27.4687,27.3943,27.3943,134900.0
2005-04-22 15:05:00,40.5,40.55,40.49,40.52,90800.0,27.3943,27.4281,27.3875,27.4078,90800.0
2005-04-22 15:10:00,40.53,40.54,40.44,40.45,203500.0,27.4146,27.4213,27.3537,27.3605,203500.0
2005-04-22 15:15:00,40.45,40.46,40.3,40.4,187200.0,27.3605,27.3672,27.259,27.3266,187200.0
2005-04-22 15:20:00,40.4,40.41,40.29,40.3,164500.0,27.3266,27.3334,27.2522,27.259,164500.0
2005-04-22 15:25:00,40.29,40.3,40.19,40.2,251900.0,27.2522,27.259,27.1846,27.1914,251900.0
2005-04-22 15:30:00,40.2,40.22,40.15,40.22,211200.0,27.1914,27.2049,27.1575,27.2049,211200.0
2005-04-22 15:35:00,40.22,40.31,40.21,40.3,235900.0,27.2049,27.2658,27.1981,27.259,235900.0
2005-04-22 15:40:00,40.29,40.3,40.17,40.17,316200.0,27.2522,27.259,27.1711,27.1711,316200.0
2005-04-22 15:45:00,40.17,40.34,40.04,40.06,365300.0,27.1711,27.286,27.0831,27.0967,365300.0
2005-04-22 15:50:00,40.07,40.22,40.0,40.18,379200.0,27.1034,27.2049,27.0561,27.1778,379200.0
2005-04-22 15:55:00,40.18,40.24,40.0,40.15,741000.0,27.1778,27.2184,27.0561,27.1575,741000.0
2005-04-25 09:30:00,40.55,40.71,40.4,40.54,337400.0,27.4281,27.5363,27.3266,27.4213,337400.0
2005-04-25 09:35:00,40.55,40.67,40.2,40.2,295800.0,27.4281,27.5093,27.1914,27.1914,295800.0
2005-04-25 09:40:00,40.55,40.55,39.94,39.94,280800.0,27.4281,27.4281,27.0155,27.0155,280800.0
2005-04-25 09:45:00,39.94,40.07,39.9,39.98,187100.0,27.0155,27.1034,26.9884,27.0425,187100.0
2005-04-25 09:50:00,39.98,40.1,39.97,40.07,205300.0,27.0425,27.1237,27.0358,27.1034,205300.0
2005-04-25 09:55:00,40.08,40.26,40.08,40.17,93500.0,27.1102,27.2319,27.1102,27.1711,93500.0
2005-04-25 10:00:00,40.18,40.34,40.18,40.31,151900.0,27.1778,27.286,27.1778,27.2658,151900.0
2005-04-25 10:05:00,40.31,40.6,40.3,40.6,138900.0,27.2658,27.4619,27.259,27.4619,138900.0
2005-04-25 10:10:00,40.6,40.88,40.6,40.86,141200.0,27.4619,27.6513,27.4619,27.6378,141200.0
2005-04-25 10:15:00,40.87,40.95,40.84,40.9,119700.0,27.6445,27.6987,27.6242,27.6648,119700.0
2005-04-25 10:20:00,40.88,40.99,40.78,40.87,85900.0,27.6513,27.7257,27.5837,27.6445,85900.0
2005-04-25 10:25:00,40.86,40.95,40.82,40.84,71500.0,27.6378,27.6987,27.6107,27.6242,71500.0
2005-04-25 10:30:00,40.82,40.9,40.74,40.76,74300.0,27.6107,27.6648,27.5566,27.5701,74300.0
2005-04-25 10:35:00,40.77,40.83,40.76,40.81,223500.0,27.5769,27.6175,27.5701,27.604,223500.0
2005-04-25 10:40:00,40.8,40.82,40.65,40.7,578500.0,27.5972,27.6107,27.4957,27.5296,578500.0
2005-04-25 10:45:00,40.7,40.78,40.65,40.68,92500.0,27.5296,27.5837,27.4957,27.516,92500.0
2005-04-25 10:50:00,40.68,40.72,40.63,40.69,134100.0,27.516,27.5431,27.4822,27.5228,134100.0
2005-04-25 10:55:00,40.68,40.75,40.67,40.73,168000.0,27.516,27.5634,27.5093,27.5498,168000.0
2005-04-25 11:00:00,40.72,41.05,40.72,40.93,216200.0,27.5431,27.7663,27.5431,27.6851,216200.0
2005-04-25 11:05:00,40.92,41.0,40.82,41.0,338500.0,27.6784,27.7325,27.6107,27.7325,338500.0
2005-04-25 11:10:00,41.0,41.13,41.0,41.04,170400.0,27.7325,27.8204,27.7325,27.7595,170400.0
2005-04-25 11:15:00,41.05,41.05,40.96,40.99,76200.0,27.7663,27.7663,27.7054,27.7257,76200.0
2005-04-25 11:20:00,40.99,41.09,40.99,41.05,56400.0,27.7257,27.7933,27.7257,27.7663,56400.0
2005-04-25 11:25:00,41.03,41.26,41.03,41.26,138300.0,27.7528,27.9083,27.7528,27.9083,138300.0
2005-04-25 11:30:00,41.27,41.4,41.17,41.29,534900.0,27.9151,28.003,27.8475,27.9286,534900.0
2005-04-25 11:35:00,41.29,41.33,41.27,41.32,85200.0,27.9286,27.9557,27.9151,27.9489,85200.0
2005-04-25 11:40:00,41.32,41.4,41.29,41.31,122300.0,27.9489,28.003,27.9286,27.9422,122300.0
2005-04-25 11:45:00,41.3,41.75,41.3,41.73,167900.0,27.9354,28.2398,27.9354,28.2262,167900.0
2005-04-25 11:50:00,41.72,41.76,41.54,41.54,124000.0,28.2195,28.2465,28.0977,28.0977,124000.0
2005-04-25 11:55:00,41.54,41.77,41.48,41.75,185300.0,28.0977,28.2533,28.0571,28.2398,185300.0
2005-04-25 12:00:00,41.75,41.84,41.6,41.69,160900.0,28.2398,28.3007,28.1383,28.1992,160900.0
2005-04-25 12:05:00,41.7,41.9,41.66,41.86,203500.0,28.206,28.3412,28.1789,28.3142,203500.0
2005-04-25 12:10:00,41.87,41.91,41.85,41.89,216300.0,28.3209,28.348,28.3074,28.3345,216300.0
2005-04-25 12:15:00,41.9,41.95,41.78,41.78,262200.0,28.3412,28.3751,28.2601,28.2601,262200.0
2005-04-25 12:20:00,41.8,41.87,41.75,41.76,244500.0,28.2736,28.3209,28.2398,28.2465,244500.0
2005-04-25 12:25:00,41.76,41.81,41.75,41.75,62800.0,28.2465,28.2804,28.2398,28.2398,62800.0
2005-04-25 12:30:00,41.74,41.75,41.5,41.51,75900.0,28.233,28.2398,28.0707,28.0774,75900.0
2005-04-25 12:35:00,41.51,41.54,41.43,41.46,38300.0,28.0774,28.0977,28.0233,28.0436,38300.0
2005-04-25 12:40:00,41.47,41.55,41.4,41.42,64400.0,28.0504,28.1045,28.003,28.0166,64400.0
2005-04-25 12:45:00,41.43,41.46,41.4,41.45,36700.0,28.0233,28.0436,28.003,28.0369,36700.0
2005-04-25 12:50:00,41.43,41.46,41.42,41.45,46200.0,28.0233,28.0436,28.0166,28.0369,46200.0
2005-04-25 12:55:00,41.45,41.46,41.42,41.44,33000.0,28.0369,28.0436,28.0166,28.0301,33000.0
2005-04-25 13:00:00,41.45,41.45,41.37,41.37,50600.0,28.0369,28.0369,27.9827,27.9827,50600.0
2005-04-25 13:05:00,41.37,41.41,41.36,41.4,27600.0,27.9827,28.0098,27.976,28.003,27600.0
2005-04-25 13:10:00,41.4,41.45,41.4,41.42,36800.0,28.003,28.0369,28.003,28.0166,36800.0
2005-04-25 13:15:00,41.43,41.44,41.31,41.32,40600.0,28.0233,28.0301,27.9422,27.9489,40600.0
2005-04-25 13:20:00,41.32,41.63,41.28,41.38,90700.0,27.9489,28.1586,27.9219,27.9895,90700.0
2005-04-25 13:25:00,41.38,41.45,41.37,41.45,23800.0,27.9895,28.0369,27.9827,28.0369,23800.0
2005-04-25 13:30:00,41.45,41.48,41.35,41.37,52800.0,28.0369,28.0571,27.9692,27.9827,52800.0
2005-04-25 13:35:00,41.4,41.4,41.25,41.25,54000.0,28.003,28.003,27.9016,27.9016,54000.0
2005-04-25 13:40:00,41.25,41.3,41.15,41.3,78300.0,27.9016,27.9354,27.8339,27.9354,78300.0
2005-04-25 13:45:00,41.3,41.3,41.25,41.3,57800.0,27.9354,27.9354,27.9016,27.9354,57800.0
2005-04-25 13:50:00,41.31,41.44,41.28,41.43,29800.0,27.9422,28.0301,27.9219,28.0233,29800.0
2005-04-25 13:55:00,41.44,41.51,41.42,41.47,63700.0,28.0301,28.0774,28.0166,28.0504,63700.0
2005-04-25 14:00:00,41.49,41.51,41.38,41.39,62000.0,28.0639,28.0774,27.9895,27.9963,62000.0
2005-04-25 14:05:00,41.38,41.42,41.38,41.4,53300.0,27.9895,28.0166,27.9895,28.003,53300.0
2005-04-25 14:10:00,41.41,41.43,41.37,41.38,56700.0,28.0098,28.0233,27.9827,27.9895,56700.0
2005-04-25 14:15:00,41.38,41.38,41.29,41.3,45100.0,27.9895,27.9895,27.9286,27.9354,45100.0
2005-04-25 14:20:00,41.31,41.32,41.29,41.31,29800.0,27.9422,27.9489,27.9286,27.9422,29800.0
2005-04-25 14:25:00,41.31,41.39,41.31,41.37,28500.0,27.9422,27.9963,27.9422,27.9827,28500.0
2005-04-25 14:30:00,41.37,41.45,41.35,41.44,33900.0,27.9827,28.0369,27.9692,28.0301,33900.0
2005-04-25 14:35:00,41.45,41.56,41.42,41.53,90100.0,28.0369,28.1113,28.0166,28.091,90100.0
2005-04-25 14:40:00,41.54,41.64,41.53,41.63,68300.0,28.0977,28.1654,28.091,28.1586,68300.0
2005-04-25 14:45:00,41.64,41.69,41.62,41.64,64700.0,28.1654,28.1992,28.1518,28.1654,64700.0
2005-04-25 14:50:00,41.65,41.65,41.41,41.43,49100.0,28.1721,28.1721,28.0098,28.0233,49100.0
2005-04-25 14:55:00,41.43,41.47,41.29,41.29,77500.0,28.0233,28.0504,27.9286,27.9286,77500.0
2005-04-25 15:00:00,41.28,41.29,41.2,41.26,93300.0,27.9219,27.9286,27.8678,27.9083,93300.0
2005-04-25 15:05:00,41.26,41.37,41.26,41.33,64500.0,27.9083,27.9827,27.9083,27.9557,64500.0
2005-04-25 15:10:00,41.32,41.38,41.3,41.35,42700.0,27.9489,27.9895,27.9354,27.9692,42700.0
2005-04-25 15:15:00,41.36,41.41,41.34,41.41,78800.0,27.976,28.0098,27.9624,28.0098,78800.0
2005-04-25 15:20:00,41.41,41.53,41.38,41.48,130000.0,28.0098,28.091,27.9895,28.0571,130000.0
2005-04-25 15:25:00,41.48,41.58,41.48,41.52,92800.0,28.0571,28.1248,28.0571,28.0842,92800.0
2005-04-25 15:30:00,41.54,41.59,41.51,41.55,74800.0,28.0977,28.1316,28.0774,28.1045,74800.0
2005-04-25 15:35:00,41.55,41.56,41.52,41.55,43500.0,28.1045,28.1113,28.0842,28.1045,43500.0
2005-04-25 15:40:00,41.54,41.63,41.54,41.61,76200.0,28.0977,28.1586,28.0977,28.1451,76200.0
2005-04-25 15:45:00,41.61,41.65,41.58,41.61,117600.0,28.1451,28.1721,28.1248,28.1451,117600.0
2005-04-25 15:50:00,41.61,41.62,41.46,41.48,122600.0,28.1451,28.1518,28.0436,28.0571,122600.0
2005-04-25 15:55:00,41.48,41.49,41.43,41.45,206400.0,28.0571,28.0639,28.0233,28.0369,206400.0
2005-04-26 09:30:00,41.44,41.5,41.23,41.36,130100.0,28.0301,28.0707,27.888,27.976,130100.0
2005-04-26 09:35:00,41.36,41.39,41.13,41.17,474000.0,27.976,27.9963,27.8204,27.8475,474000.0
2005-04-26 09:40:00,41.14,41.3,41.14,41.27,60900.0,27.8272,27.9354,27.8272,27.9151,60900.0
2005-04-26 09:45:00,41.27,41.27,40.95,41.04,201600.0,27.9151,27.9151,27.6987,27.7595,201600.0
2005-04-26 09:50:00,41.08,41.17,41.06,41.12,46600.0,27.7866,27.8475,27.7731,27.8136,46600.0
2005-04-26 09:55:00,41.12,41.2,41.1,41.19,78700.0,27.8136,27.8678,27.8001,27.861,78700.0
2005-04-26 10:00:00,41.19,41.49,41.19,41.34,151700.0,27.861,28.0639,27.861,27.9624,151700.0
2005-04-26 10:05:00,41.34,41.63,41.33,41.63,147200.0,27.9624,28.1586,27.9557,28.1586,147200.0
2005-04-26 10:10:00,41.63,41.75,41.37,41.42,286200.0,28.1586,28.2398,27.9827,28.0166,286200.0
2005-04-26 10:15:00,41.4,41.48,41.38,41.41,91200.0,28.003,28.0571,27.9895,28.0098,91200.0
2005-04-26 10:20:00,41.4,41.42,41.35,41.35,126500.0,28.003,28.0166,27.9692,27.9692,126500.0
2005-04-26 10:25:00,41.35,41.39,41.18,41.18,158100.0,27.9692,27.9963,27.8542,27.8542,158100.0
2005-04-26 10:30:00,41.19,41.36,41.05,41.16,118800.0,27.861,27.976,27.7663,27.8407,118800.0
2005-04-26 10:35:00,41.14,41.32,41.13,41.32,82700.0,27.8272,27.9489,27.8204,27.9489,82700.0
2005-04-26 10:40:00,41.26,41.45,41.23,41.4,201900.0,27.9083,28.0369,27.888,28.003,201900.0
2005-04-26 10:45:00,41.4,41.61,41.39,41.59,414000.0,28.003,28.1451,27.9963,28.1316,414000.0
2005-04-26 10:50:00,41.61,41.87,41.6,41.84,121900.0,28.1451,28.3209,28.1383,28.3007,121900.0
2005-04-26 10:55:00,41.84,41.89,41.78,41.85,56800.0,28.3007,28.3345,28.2601,28.3074,56800.0
2005-04-26 11:00:00,41.84,41.86,41.67,41.67,94800.0,28.3007,28.3142,28.1857,28.1857,94800.0
2005-04-26 11:05:00,41.68,41.73,41.54,41.55,117700.0,28.1924,28.2262,28.0977,28.1045,117700.0
2005-04-26 11:10:00,41.55,41.6,41.51,41.53,42700.0,28.1045,28.1383,28.0774,28.091,42700.0
2005-04-26 11:15:00,41.51,41.53,41.45,41.5,46500.0,28.0774,28.091,28.0369,28.0707,46500.0
2005-04-26 11:20:00,41.5,41.57,41.38,41.47,69800.0,28.0707,28.118,27.9895,28.0504,69800.0
2005-04-26 11:25:00,41.46,41.58,41.46,41.53,35500.0,28.0436,28.1248,28.0436,28.091,35500.0
2005-04-26 11:30:00,41.55,41.59,41.54,41.57,36800.0,28.1045,28.1316,28.0977,28.118,36800.0
2005-04-26 11:35:00,41.57,41.58,41.52,41.54,22600.0,28.118,28.1248,28.0842,28.0977,22600.0
2005-04-26 11:40:00,41.54,41.55,41.5,41.53,16300.0,28.0977,28.1045,28.0707,28.091,16300.0
2005-04-26 11:45:00,41.53,41.53,41.5,41.5,16100.0,28.091,28.091,28.0707,28.0707,16100.0
2005-04-26 11:50:00,41.51,41.51,41.49,41.49,110900.0,28.0774,28.0774,28.0639,28.0639,110900.0
2005-04-26 11:55:00,41.49,41.51,41.49,41.5,66100.0,28.0639,28.0774,28.0639,28.0707,66100.0
2005-04-26 12:00:00,41.51,41.51,41.49,41.5,47600.0,28.0774,28.0774,28.0639,28.0707,47600.0
2005-04-26 12:05:00,41.5,41.51,41.5,41.5,25500.0,28.0707,28.0774,28.0707,28.0707,25500.0
2005-04-26 12:10:00,41.5,41.55,41.48,41.55,45600.0,28.0707,28.1045,28.0571,28.1045,45600.0
2005-04-26 12:15:00,41.58,41.59,41.5,41.51,33400.0,28.1248,28.1316,28.0707,28.0774,33400.0
2005-04-26 12:20:00,41.5,41.52,41.5,41.52,40600.0,28.0707,28.0842,28.0707,28.0842,40600.0
2005-04-26 12:25:00,41.51,41.59,41.51,41.56,15500.0,28.0774,28.1316,28.0774,28.1113,15500.0
2005-04-26 12:30:00,41.57,41.61,41.57,41.61,16100.0,28.118,28.1451,28.118,28.1451,16100.0
2005-04-26 12:35:00,41.6,41.63,41.58,41.59,24200.0,28.1383,28.1586,28.1248,28.1316,24200.0
2005-04-26 12:40:00,41.58,41.59,41.51,41.58,15100.0,28.1248,28.1316,28.0774,28.1248,15100.0
2005-04-26 12:45:00,41.58,41.62,41.58,41.61,10200.0,28.1248,28.1518,28.1248,28.1451,10200.0
2005-04-26 12:50:00,41.6,41.64,41.6,41.6,23300.0,28.1383,28.1654,28.1383,28.1383,23300.0
2005-04-26 12:55:00,41.6,41.6,41.59,41.6,9100.0,28.1383,28.1383,28.1316,28.1383,9100.0
2005-04-26 13:00:00,41.59,41.6,41.5,41.51,25300.0,28.1316,28.1383,28.0707,28.0774,25300.0
2005-04-26 13:05:00,41.5,41.51,41.5,41.51,17500.0,28.0707,28.0774,28.0707,28.0774,17500.0
2005-04-26 13:10:00,41.51,41.59,41.5,41.57,18700.0,28.0774,28.1316,28.0707,28.118,18700.0
2005-04-26 13:15:00,41.58,41.58,41.51,41.51,21400.0,28.1248,28.1248,28.0774,28.0774,21400.0
2005-04-26 13:20:00,41.51,41.51,41.5,41.5,34300.0,28.0774,28.0774,28.0707,28.0707,34300.0
2005-04-26 13:25:00,41.49,41.54,41.48,41.53,43100.0,28.0639,28.0977,28.0571,28.091,43100.0
2005-04-26 13:30:00,41.55,41.6,41.49,41.57,56900.0,28.1045,28.1383,28.0639,28.118,56900.0
2005-04-26 13:35:00,41.57,41.6,41.57,41.58,42400.0,28.118,28.1383,28.118,28.1248,42400.0
2005-04-26 13:40:00,41.58,41.66,41.51,41.66,36300.0,28.1248,28.1789,28.0774,28.1789,36300.0
2005-04-26 13:45:00,41.66,41.7,41.63,41.66,27500.0,28.1789,28.206,28.1586,28.1789,27500.0
2005-04-26 13:50:00,41.67,41.69,41.67,41.68,14000.0,28.1857,28.1992,28.1857,28.1924,14000.0
2005-04-26 13:55:00,41.68,41.68,41.65,41.68,30900.0,28.1924,28.1924,28.1721,28.1924,30900.0
2005-04-26 14:00:00,41.68,41.69,41.61,41.61,102000.0,28.1924,28.1992,28.1451,28.1451,102000.0
2005-04-26 14:05:00,41.62,41.64,41.51,41.56,36200.0,28.1518,28.1654,28.0774,28.1113,36200.0
2005-04-26 14:10:00,41.58,41.64,41.56,41.57,24500.0,28.1248,28.1654,28.1113,28.118,24500.0
2005-04-26 14:15:00,41.57,41.59,41.5,41.54,38300.0,28.118,28.1316,28.0707,28.0977,38300.0
2005-04-26 14:20:00,41.55,41.55,41.49,41.5,24600.0,28.1045,28.1045,28.0639,28.0707,24600.0
2005-04-26 14:25:00,41.51,41.55,41.47,41.49,45200.0,28.0774,28.1045,28.0504,28.0639,45200.0
2005-04-26 14:30:00,41.48,41.51,41.45,41.48,32000.0,28.0571,28.0774,28.0369,28.0571,32000.0
2005-04-26 14:35:00,41.48,41.55,41.48,41.52,30000.0,28.0571,28.1045,28.0571,28.0842,30000.0
2005-04-26 14:40:00,41.53,41.6,41.52,41.54,27400.0,28.091,28.1383,28.0842,28.0977,27400.0
2005-04-26 14:45:00,41.54,41.6,41.51,41.52,29800.0,28.0977,28.1383,28.0774,28.0842,29800.0
2005-04-26 14:50:00,41.52,41.61,41.51,41.59,246000.0,28.0842,28.1451,28.0774,28.1316,246000.0
2005-04-26 14:55:00,41.6,41.6,41.51,41.51,41500.0,28.1383,28.1383,28.0774,28.0774,41500.0
2005-04-26 15:00:00,41.52,41.6,41.51,41.58,27100.0,28.0842,28.1383,28.0774,28.1248,27100.0
2005-04-26 15:05:00,41.58,41.64,41.58,41.62,23000.0,28.1248,28.1654,28.1248,28.1518,23000.0
2005-04-26 15:10:00,41.63,41.7,41.6,41.66,56800.0,28.1586,28.206,28.1383,28.1789,56800.0
2005-04-26 15:15:00,41.66,41.69,41.63,41.69,36700.0,28.1789,28.1992,28.1586,28.1992,36700.0
2005-04-26 15:20:00,41.69,41.72,41.66,41.7,41900.0,28.1992,28.2195,28.1789,28.206,41900.0
2005-04-26 15:25:00,41.7,41.72,41.66,41.71,34300.0,28.206,28.2195,28.1789,28.2127,34300.0
2005-04-26 15:30:00,41.71,41.74,41.64,41.66,64700.0,28.2127,28.233,28.1654,28.1789,64700.0
2005-04-26 15:35:00,41.64,41.7,41.61,41.7,53600.0,28.1654,28.206,28.1451,28.206,53600.0
2005-04-26 15:40:00,41.7,41.7,41.57,41.62,48100.0,28.206,28.206,28.118,28.1518,48100.0
2005-04-26 15:45:00,41.63,41.71,41.63,41.69,174400.0,28.1586,28.2127,28.1586,28.1992,174400.0
2005-04-26 15:50:00,41.69,41.69,41.56,41.63,76500.0,28.1992,28.1992,28.1113,28.1586,76500.0
2005-04-26 15:55:00,41.63,41.68,41.6,41.6,204300.0,28.1586,28.1924,28.1383,28.1383,204300.0
2005-04-27 09:30:00,41.4,41.67,41.36,41.39,66500.0,28.003,28.1857,27.976,27.9963,66500.0
2005-04-27 09:35:00,41.43,41.49,41.23,41.25,48900.0,28.0233,28.0639,27.888,27.9016,48900.0
2005-04-27 09:40:00,41.25,41.31,41.25,41.29,40900.0,27.9016,27.9422,27.9016,27.9286,40900.0
2005-04-27 09:45:00,41.31,41.33,41.26,41.32,23400.0,27.9422,27.9557,27.9083,27.9489,23400.0
2005-04-27 09:50:00,41.29,41.32,41.25,41.28,33400.0,27.9286,27.9489,27.9016,27.9219,33400.0
2005-04-27 09:55:00,41.28,41.28,41.23,41.25,180600.0,27.9219,27.9219,27.888,27.9016,180600.0
2005-04-27 10:00:00,41.26,41.32,41.2,41.32,42300.0,27.9083,27.9489,27.8678,27.9489,42300.0
2005-04-27 10:05:00,41.28,41.31,41.21,41.23,40600.0,27.9219,27.9422,27.8745,27.888,40600.0
2005-04-27 10:10:00,41.23,41.26,41.2,41.22,24600.0,27.888,27.9083,27.8678,27.8813,24600.0
2005-04-27 10:15:00,41.22,41.22,41.19,41.2,33100.0,27.8813,27.8813,27.861,27.8678,33100.0
2005-04-27 10:20:00,41.2,41.21,41.17,41.21,35100.0,27.8678,27.8745,27.8475,27.8745,35100.0
2005-04-27 10:25:00,41.21,41.28,41.17,41.26,36500.0,27.8745,27.9219,27.8475,27.9083,36500.0
2005-04-27 10:30:00,41.28,41.36,41.24,41.35,47200.0,27.9219,27.976,27.8948,27.9692,47200.0
2005-04-27 10:35:00,41.35,41.38,41.25,41.27,31100.0,27.9692,27.9895,27.9016,27.9151,31100.0
2005-04-27 10:40:00,41.26,41.27,41.22,41.24,34700.0,27.9083,27.9151,27.8813,27.8948,34700.0
2005-04-27 10:45:00,41.23,41.28,41.21,41.27,24500.0,27.888,27.9219,27.8745,27.9151,24500.0
2005-04-27 10:50:00,41.27,41.33,41.26,41.32,28500.0,27.9151,27.9557,27.9083,27.9489,28500.0
2005-04-27 10:55:00,41.31,41.36,41.3,41.34,21100.0,27.9422,27.976,27.9354,27.9624,21100.0
2005-04-27 11:00:00,41.34,41.41,41.31,41.41,24100.0,27.9624,28.0098,27.9422,28.0098,24100.0
2005-04-27 11:05:00,41.41,41.44,41.37,41.42,50500.0,28.0098,28.0301,27.9827,28.0166,50500.0
2005-04-27 11:10:00,41.42,41.42,41.32,41.38,26000.0,28.0166,28.0166,27.9489,27.9895,26000.0
2005-04-27 11:15:00,41.38,41.4,41.33,41.39,17700.0,27.9895,28.003,27.9557,27.9963,17700.0
2005-04-27 11:20:00,41.39,41.41,41.34,41.41,48600.0,27.9963,28.0098,27.9624,28.0098,48600.0
2005-04-27 11:25:00,41.41,41.52,41.4,41.48,33100.0,28.0098,28.0842,28.003,28.0571,33100.0
2005-04-27 11:30:00,41.48,41.49,41.36,41.4,181200.0,28.0571,28.0639,27.976,28.003,181200.0
2005-04-27 11:35:00,41.4,41.42,41.25,41.25,44900.0,28.003,28.0166,27.9016,27.9016,44900.0
2005-04-27 11:40:00,41.27,41.4,41.27,41.34,54300.0,27.9151,28.003,27.9151,27.9624,54300.0
2005-04-27 11:45:00,41.35,41.41,41.32,41.39,28000.0,27.9692,28.0098,27.9489,27.9963,28000.0
2005-04-27 11:50:00,41.4,41.57,41.38,41.56,179000.0,28.003,28.118,27.9895,28.1113,179000.0
2005-04-27 11:55:00,41.56,41.57,41.51,41.54,42600.0,28.1113,28.118,28.0774,28.0977,42600.0
2005-04-27 12:00:00,41.54,41.68,41.54,41.62,40500.0,28.0977,28.1924,28.0977,28.1518,40500.0
2005-04-27 12:05:00,41.62,41.71,41.58,41.58,35100.0,28.1518,28.2127,28.1248,28.1248,35100.0
2005-04-27 12:10:00,41.58,41.58,41.49,41.49,45000.0,28.1248,28.1248,28.0639,28.0639,45000.0
2005-04-27 12:15:00,41.49,41.54,41.49,41.49,10700.0,28.0639,28.0977,28.0639,28.0639,10700.0
2005-04-27 12:20:00,41.48,41.48,41.4,41.42,44500.0,28.0571,28.0571,28.003,28.0166,44500.0
2005-04-27 12:25:00,41.43,41.52,41.41,41.51,33700.0,28.0233,28.0842,28.0098,28.0774,33700.0
2005-04-27 12:30:00,41.51,41.51,41.39,41.4,13600.0,28.0774,28.0774,27.9963,28.003,13600.0
2005-04-27 12:35:00,41.4,41.42,41.38,41.39,12100.0,28.003,28.0166,27.9895,27.9963,12100.0
2005-04-27 12:40:00,41.39,41.39,41.38,41.38,3200.0,27.9963,27.9963,27.9895,27.9895,3200.0
2005-04-27 12:45:00,41.39,41.39,41.36,41.36,8900.0,27.9963,27.9963,27.976,27.976,8900.0
2005-04-27 12:50:00,41.36,41.37,41.35,41.36,4700.0,27.976,27.9827,27.9692,27.976,4700.0
2005-04-27 12:55:00,41.35,41.35,41.34,41.35,15200.0,27.9692,27.9692,27.9624,27.9692,15200.0
2005-04-27 13:00:00,41.35,41.35,41.34,41.35,20900.0,27.9692,27.9692,27.9624,27.9692,20900.0
2005-04-27 13:05:00,41.35,41.47,41.34,41.45,20000.0,27.9692,28.0504,27.9624,28.0369,20000.0
2005-04-27 13:10:00,41.45,41.52,41.45,41.5,32600.0,28.0369,28.0842,28.0369,28.0707,32600.0
2005-04-27 13:15:00,41.5,41.51,41.46,41.48,21100.0,28.0707,28.0774,28.0436,28.0571,21100.0
2005-04-27 13:20:00,41.49,41.55,41.46,41.47,27200.0,28.0639,28.1045,28.0436,28.0504,27200.0
2005-04-27 13:25:00,41.48,41.5,41.44,41.46,16300.0,28.0571,28.0707,28.0301,28.0436,16300.0
2005-04-27 13:30:00,41.47,41.47,41.44,41.44,19100.0,28.0504,28.0504,28.0301,28.0301,19100.0
2005-04-27 13:35:00,41.45,41.49,41.44,41.46,20400.0,28.0369,28.0639,28.0301,28.0436,20400.0
2005-04-27 13:40:00,41.46,41.47,41.42,41.42,16900.0,28.0436,28.0504,28.0166,28.0166,16900.0
2005-04-27 13:45:00,41.43,41.48,41.32,41.42,47900.0,28.0233,28.0571,27.9489,28.0166,47900.0
2005-04-27 13:50:00,41.42,41.55,41.42,41.52,162200.0,28.0166,28.1045,28.0166,28.0842,162200.0
2005-04-27 13:55:00,41.51,41.55,41.51,41.52,22900.0,28.0774,28.1045,28.0774,28.0842,22900.0
2005-04-27 14:00:00,41.53,41.53,41.48,41.52,21100.0,28.091,28.091,28.0571,28.0842,21100.0
2005-04-27 14:05:00,41.52,41.54,41.44,41.44,15900.0,28.0842,28.0977,28.0301,28.0301,15900.0
2005-04-27 14:10:00,41.44,41.52,41.4,41.47,14200.0,28.0301,28.0842,28.003,28.0504,14200.0
2005-04-27 14:15:00,41.46,41.53,41.44,41.5,25300.0,28.0436,28.091,28.0301,28.0707,25300.0
2005-04-27 14:20:00,41.5,41.55,41.5,41.52,35800.0,28.0707,28.1045,28.0707,28.0842,35800.0
2005-04-27 14:25:00,41.52,41.55,41.48,41.5,133400.0,28.0842,28.1045,28.0571,28.0707,133400.0
2005-04-27 14:30:00,41.5,41.65,41.46,41.58,126500.0,28.0707,28.1721,28.0436,28.1248,126500.0
2005-04-27 14:35:00,41.58,41.6,41.54,41.56,18800.0,28.1248,28.1383,28.0977,28.1113,18800.0
2005-04-27 14:40:00,41.53,41.57,41.46,41.5,13000.0,28.091,28.118,28.0436,28.0707,13000.0
2005-04-27 14:45:00,41.49,41.55,41.48,41.48,15700.0,28.0639,28.1045,28.0571,28.0571,15700.0
2005-04-27 14:50:00,41.46,41.6,41.46,41.51,43200.0,28.0436,28.1383,28.0436,28.0774,43200.0
2005-04-27 14:55:00,41.52,41.61,41.5,41.53,12400.0,28.0842,28.1451,28.0707,28.091,12400.0
2005-04-27 15:00:00,41.53,41.56,41.5,41.52,14600.0,28.091,28.1113,28.0707,28.0842,14600.0
2005-04-27 15:05:00,41.51,41.51,41.42,41.43,23000.0,28.0774,28.0774,28.0166,28.0233,23000.0
2005-04-27 15:10:00,41.42,41.5,41.41,41.47,14200.0,28.0166,28.0707,28.0098,28.0504,14200.0
2005-04-27 15:15:00,41.47,41.47,41.4,41.43,12600.0,28.0504,28.0504,28.003,28.0233,12600.0
2005-04-27 15:20:00,41.45,41.46,41.42,41.45,14600.0,28.0369,28.0436,28.0166,28.0369,14600.0
2005-04-27 15:25:00,41.44,41.47,41.38,41.38,17000.0,28.0301,28.0504,27.9895,27.9895,17000.0
2005-04-27 15:30:00,41.38,41.38,41.28,41.31,40300.0,27.9895,27.9895,27.9219,27.9422,40300.0
2005-04-27 15:35:00,41.31,41.4,41.25,41.29,39100.0,27.9422,28.003,27.9016,27.9286,39100.0
2005-04-27 15:40:00,41.29,41.47,41.29,41.4,40700.0,27.9286,28.0504,27.9286,28.003,40700.0
2005-04-27 15:45:00,41.39,41.5,41.38,41.49,32300.0,27.9963,28.0707,27.9895,28.0639,32300.0
2005-04-27 15:50:00,41.49,41.53,41.44,41.52,56300.0,28.0639,28.091,28.0301,28.0842,56300.0
2005-04-27 15:55:00,41.52,41.54,41.42,41.44,62300.0,28.0842,28.0977,28.0166,28.0301,62300.0
2005-04-28 09:30:00,41.18,41.27,41.08,41.21,215600.0,27.8542,27.9151,27.7866,27.8745,215600.0
2005-04-28 09:35:00,41.19,41.25,41.08,41.1,71700.0,27.861,27.9016,27.7866,27.8001,71700.0
2005-04-28 09:40:00,41.11,41.22,41.07,41.07,62900.0,27.8069,27.8813,27.7798,27.7798,62900.0
2005-04-28 09:45:00,41.07,41.07,40.2,40.84,110700.0,27.7798,27.7798,27.1914,27.6242,110700.0
2005-04-28 09:50:00,40.84,40.9,40.84,40.85,62700.0,27.6242,27.6648,27.6242,27.631,62700.0
2005-04-28 09:55:00,40.85,40.9,40.77,40.8,73100.0,27.631,27.6648,27.5769,27.5972,73100.0
2005-04-28 10:00:00,40.79,40.86,40.72,40.8,39100.0,27.5904,27.6378,27.5431,27.5972,39100.0
2005-04-28 10:05:00,40.8,40.91,40.8,40.9,34200.0,27.5972,27.6716,27.5972,27.6648,34200.0
2005-04-28 10:10:00,40.89,41.13,40.88,41.03,55200.0,27.6581,27.8204,27.6513,27.7528,55200.0
2005-04-28 10:15:00,41.03,41.09,40.86,40.94,108900.0,27.7528,27.7933,27.6378,27.6919,108900.0
2005-04-28 10:20:00,40.94,41.07,40.94,40.96,77700.0,27.6919,27.7798,27.6919,27.7054,77700.0
2005-04-28 10:25:00,40.97,41.17,40.97,41.1,77200.0,27.7122,27.8475,27.7122,27.8001,77200.0
2005-04-28 10:30:00,41.1,41.22,41.03,41.07,198700.0,27.8001,27.8813,27.7528,27.7798,198700.0
2005-04-28 10:35:00,41.07,41.08,41.0,41.01,36500.0,27.7798,27.7866,27.7325,27.7392,36500.0
2005-04-28 10:40:00,41.01,41.02,40.93,41.01,51700.0,27.7392,27.746,27.6851,27.7392,51700.0
2005-04-28 10:45:00,41.0,41.04,41.0,41.0,90300.0,27.7325,27.7595,27.7325,27.7325,90300.0
2005-04-28 10:50:00,41.0,41.01,40.92,40.92,35000.0,27.7325,27.7392,27.6784,27.6784,35000.0
2005-04-28 10:55:00,40.92,41.01,40.92,40.97,16000.0,27.6784,27.7392,27.6784,27.7122,16000.0
2005-04-28 11:00:00,41.0,41.02,40.94,40.94,64200.0,27.7325,27.746,27.6919,27.6919,64200.0
2005-04-28 11:05:00,40.95,41.0,40.95,41.0,15400.0,27.6987,27.7325,27.6987,27.7325,15400.0
2005-04-28 11:10:00,41.0,41.0,40.9,40.91,62900.0,27.7325,27.7325,27.6648,27.6716,62900.0
2005-04-28 11:15:00,40.9,41.0,40.88,41.0,17600.0,27.6648,27.7325,27.6513,27.7325,17600.0
2005-04-28 11:20:00,41.0,41.1,40.99,41.08,40600.0,27.7325,27.8001,27.7257,27.7866,40600.0
2005-04-28 11:25:00,41.07,41.07,41.0,41.0,33900.0,27.7798,27.7798,27.7325,27.7325,33900.0
2005-04-28 11:30:00,41.0,41.0,40.87,40.88,68300.0,27.7325,27.7325,27.6445,27.6513,68300.0
2005-04-28 11:35:00,40.88,40.88,40.82,40.86,22400.0,27.6513,27.6513,27.6107,27.6378,22400.0
2005-04-28 11:40:00,40.86,40.87,40.8,40.81,19400.0,27.6378,27.6445,27.5972,27.604,19400.0
2005-04-28 11:45:00,40.81,40.9,40.79,40.81,40600.0,27.604,27.6648,27.5904,27.604,40600.0
2005-04-28 11:50:00,40.81,40.82,40.77,40.79,19000.0,27.604,27.6107,27.5769,27.5904,19000.0
2005-04-28 11:55:00,40.79,40.82,40.75,40.77,37800.0,27.5904,27.6107,27.5634,27.5769,37800.0
2005-04-28 12:00:00,40.75,40.79,40.0,40.76,63900.0,27.5634,27.5904,27.0561,27.5701,63900.0
2005-04-28 12:05:00,40.75,40.85,40.75,40.81,68600.0,27.5634,27.631,27.5634,27.604,68600.0
2005-04-28 12:10:00,40.81,40.82,40.74,40.8,63000.0,27.604,27.6107,27.5566,27.5972,63000.0
2005-04-28 12:15:00,40.78,40.85,40.75,40.84,20500.0,27.5837,27.631,27.5634,27.6242,20500.0
2005-04-28 12:20:00,40.84,40.85,40.77,40.84,29300.0,27.6242,27.631,27.5769,27.6242,29300.0
2005-04-28 12:25:00,40.84,40.84,40.79,40.79,26400.0,27.6242,27.6242,27.5904,27.5904,26400.0
2005-04-28 12:30:00,40.79,40.89,40.79,40.88,30100.0,27.5904,27.6581,27.5904,27.6513,30100.0
2005-04-28 12:35:00,40.88,40.89,40.81,40.81,11900.0,27.6513,27.6581,27.604,27.604,11900.0
2005-04-28 12:40:00,40.81,40.81,40.8,40.81,6700.0,27.604,27.604,27.5972,27.604,6700.0
2005-04-28 12:45:00,40.81,40.82,40.81,40.81,17600.0,27.604,27.6107,27.604,27.604,17600.0
2005-04-28 12:50:00,40.81,40.83,40.81,40.83,6000.0,27.604,27.6175,27.604,27.6175,6000.0
2005-04-28 12:55:00,40.82,40.84,40.8,40.8,9000.0,27.6107,27.6242,27.5972,27.5972,9000.0
2005-04-28 13:00:00,40.8,40.81,40.76,40.77,15000.0,27.5972,27.604,27.5701,27.5769,15000.0
2005-04-28 13:05:00,40.76,40.81,40.76,40.8,17300.0,27.5701,27.604,27.5701,27.5972,17300.0
2005-04-28 13:10:00,40.8,40.8,40.77,40.8,13600.0,27.5972,27.5972,27.5769,27.5972,13600.0
2005-04-28 13:15:00,40.8,40.81,40.76,40.77,12100.0,27.5972,27.604,27.5701,27.5769,12100.0
2005-04-28 13:20:00,40.77,40.84,40.76,40.81,14100.0,27.5769,27.6242,27.5701,27.604,14100.0
2005-04-28 13:25:00,40.81,40.81,40.77,40.79,14900.0,27.604,27.604,27.5769,27.5904,14900.0
2005-04-28 13:30:00,40.79,40.8,40.76,40.8,12100.0,27.5904,27.5972,27.5701,27.5972,12100.0
2005-04-28 13:35:00,40.8,40.81,40.76,40.8,8000.0,27.5972,27.604,27.5701,27.5972,8000.0
2005-04-28 13:40:00,40.8,40.83,40.8,40.8,21400.0,27.5972,27.6175,27.5972,27.5972,21400.0
2005-04-28 13:45:00,40.8,40.81,40.78,40.78,15200.0,27.5972,27.604,27.5837,27.5837,15200.0
2005-04-28 13:50:00,40.79,40.8,40.76,40.8,12100.0,27.5904,27.5972,27.5701,27.5972,12100.0
2005-04-28 13:55:00,40.81,40.84,40.76,40.79,47500.0,27.604,27.6242,27.5701,27.5904,47500.0
2005-04-28 14:00:00,40.79,40.82,40.78,40.79,14200.0,27.5904,27.6107,27.5837,27.5904,14200.0
2005-04-28 14:05:00,40.8,40.81,40.71,40.72,46700.0,27.5972,27.604,27.5363,27.5431,46700.0
2005-04-28 14:10:00,40.72,40.75,40.71,40.71,10700.0,27.5431,27.5634,27.5363,27.5363,10700.0
2005-04-28 14:15:00,40.71,40.73,40.6,40.62,27700.0,27.5363,27.5498,27.4619,27.4754,27700.0
2005-04-28 14:20:00,40.61,40.62,40.5,40.52,98100.0,27.4687,27.4754,27.3943,27.4078,98100.0
2005-04-28 14:25:00,40.53,40.59,40.43,40.49,71700.0,27.4146,27.4551,27.3469,27.3875,71700.0
2005-04-28 14:30:00,40.48,40.58,40.4,40.57,50700.0,27.3807,27.4484,27.3266,27.4416,50700.0
2005-04-28 14:35:00,40.57,40.6,40.52,40.58,68100.0,27.4416,27.4619,27.4078,27.4484,68100.0
2005-04-28 14:40:00,40.58,40.62,40.56,40.59,53600.0,27.4484,27.4754,27.4349,27.4551,53600.0
2005-04-28 14:45:00,40.59,40.6,40.49,40.5,38300.0,27.4551,27.4619,27.3875,27.3943,38300.0
2005-04-28 14:50:00,40.49,40.53,40.46,40.5,41800.0,27.3875,27.4146,27.3672,27.3943,41800.0
2005-04-28 14:55:00,40.5,40.6,40.4,40.6,89100.0,27.3943,27.4619,27.3266,27.4619,89100.0
2005-04-28 15:00:00,40.59,40.6,40.49,40.54,45700.0,27.4551,27.4619,27.3875,27.4213,45700.0
2005-04-28 15:05:00,40.54,40.54,40.5,40.5,45000.0,27.4213,27.4213,27.3943,27.3943,45000.0
2005-04-28 15:10:00,40.51,40.54,40.46,40.48,34600.0,27.401,27.4213,27.3672,27.3807,34600.0
2005-04-28 15:15:00,40.49,40.56,40.48,40.52,63900.0,27.3875,27.4349,27.3807,27.4078,63900.0
2005-04-28 15:20:00,40.51,40.56,40.5,40.56,29400.0,27.401,27.4349,27.3943,27.4349,29400.0
2005-04-28 15:25:00,40.56,40.56,40.5,40.52,28700.0,27.4349,27.4349,27.3943,27.4078,28700.0
2005-04-28 15:30:00,40.52,40.55,40.45,40.46,60700.0,27.4078,27.4281,27.3605,27.3672,60700.0
2005-04-28 15:35:00,40.47,40.55,40.38,40.49,74500.0,27.374,27.4281,27.3131,27.3875,74500.0
2005-04-28 15:40:00,40.49,40.54,40.49,40.49,58100.0,27.3875,27.4213,27.3875,27.3875,58100.0
2005-04-28 15:45:00,40.5,40.51,40.43,40.44,126900.0,27.3943,27.401,27.3469,27.3537,126900.0
2005-04-28 15:50:00,40.43,40.46,40.36,40.36,126700.0,27.3469,27.3672,27.2996,27.2996,126700.0
2005-04-28 15:55:00,40.35,40.4,40.26,40.31,228200.0,27.2928,27.3266,27.2319,27.2658,228200.0
2005-04-29 09:30:00,40.62,40.65,40.4,40.5,112800.0,27.4754,27.4957,27.3266,27.3943,112800.0
2005-04-29 09:35:00,40.52,40.69,40.49,40.69,104200.0,27.4078,27.5228,27.3875,27.5228,104200.0
2005-04-29 09:40:00,40.7,40.85,40.68,40.75,66900.0,27.5296,27.631,27.516,27.5634,66900.0
2005-04-29 09:45:00,40.75,40.8,40.63,40.67,47900.0,27.5634,27.5972,27.4822,27.5093,47900.0
2005-04-29 09:50:00,40.69,40.69,40.5,40.55,59600.0,27.5228,27.5228,27.3943,27.4281,59600.0
2005-04-29 09:55:00,40.55,40.6,40.5,40.54,41400.0,27.4281,27.4619,27.3943,27.4213,41400.0
2005-04-29 10:00:00,40.56,40.6,40.5,40.57,71800.0,27.4349,27.4619,27.3943,27.4416,71800.0
2005-04-29 10:05:00,40.54,40.55,40.21,40.26,73400.0,27.4213,27.4281,27.1981,27.2319,73400.0
2005-04-29 10:10:00,40.25,40.44,40.22,40.36,82500.0,27.2252,27.3537,27.2049,27.2996,82500.0
2005-04-29 10:15:00,40.35,40.47,40.24,40.31,79000.0,27.2928,27.374,27.2184,27.2658,79000.0
2005-04-29 10:20:00,40.31,40.41,40.26,40.31,64900.0,27.2658,27.3334,27.2319,27.2658,64900.0
2005-04-29 10:25:00,40.32,40.5,40.26,40.32,81300.0,27.2725,27.3943,27.2319,27.2725,81300.0
2005-04-29 10:30:00,40.32,40.36,40.22,40.24,151700.0,27.2725,27.2996,27.2049,27.2184,151700.0
2005-04-29 10:35:00,40.23,40.28,40.22,40.26,44300.0,27.2116,27.2455,27.2049,27.2319,44300.0
2005-04-29 10:40:00,40.26,40.27,40.2,40.2,132400.0,27.2319,27.2387,27.1914,27.1914,132400.0
2005-04-29 10:45:00,40.2,40.26,40.15,40.25,98400.0,27.1914,27.2319,27.1575,27.2252,98400.0
2005-04-29 10:50:00,40.24,40.25,40.2,40.23,32400.0,27.2184,27.2252,27.1914,27.2116,32400.0
2005-04-29 10:55:00,40.25,40.36,40.25,40.36,73200.0,27.2252,27.2996,27.2252,27.2996,73200.0
2005-04-29 11:00:00,40.34,40.37,40.25,40.37,141300.0,27.286,27.3063,27.2252,27.3063,141300.0
2005-04-29 11:05:00,40.36,40.52,40.3,40.49,67800.0,27.2996,27.4078,27.259,27.3875,67800.0
2005-04-29 11:10:00,40.48,40.52,40.43,40.45,19800.0,27.3807,27.4078,27.3469,27.3605,19800.0
2005-04-29 11:15:00,40.45,40.59,40.44,40.5,27600.0,27.3605,27.4551,27.3537,27.3943,27600.0
2005-04-29 11:20:00,40.48,40.48,40.42,40.44,73100.0,27.3807,27.3807,27.3402,27.3537,73100.0
2005-04-29 11:25:00,40.44,40.47,40.34,40.47,58500.0,27.3537,27.374,27.286,27.374,58500.0
2005-04-29 11:30:00,40.47,40.47,40.39,40.41,157100.0,27.374,27.374,27.3199,27.3334,157100.0
2005-04-29 11:35:00,40.41,40.5,40.39,40.39,30700.0,27.3334,27.3943,27.3199,27.3199,30700.0
2005-04-29 11:40:00,40.41,40.47,40.39,40.46,21600.0,27.3334,27.374,27.3199,27.3672,21600.0
2005-04-29 11:45:00,40.45,40.47,40.4,40.41,30000.0,27.3605,27.374,27.3266,27.3334,30000.0
2005-04-29 11:50:00,40.41,40.5,40.4,40.5,44100.0,27.3334,27.3943,27.3266,27.3943,44100.0
2005-04-29 11:55:00,40.5,40.52,40.45,40.48,29200.0,27.3943,27.4078,27.3605,27.3807,29200.0
2005-04-29 12:00:00,40.48,40.52,40.44,40.44,47700.0,27.3807,27.4078,27.3537,27.3537,47700.0
2005-04-29 12:05:00,40.44,40.44,40.38,40.38,7900.0,27.3537,27.3537,27.3131,27.3131,7900.0
2005-04-29 12:10:00,40.37,40.42,40.33,40.34,29600.0,27.3063,27.3402,27.2793,27.286,29600.0
2005-04-29 12:15:00,40.35,40.37,40.24,40.25,51100.0,27.2928,27.3063,27.2184,27.2252,51100.0
2005-04-29 12:20:00,40.27,40.29,40.23,40.25,40600.0,27.2387,27.2522,27.2116,27.2252,40600.0
2005-04-29 12:25:00,40.25,40.26,40.17,40.18,36200.0,27.2252,27.2319,27.1711,27.1778,36200.0
2005-04-29 12:30:00,40.17,40.24,40.15,40.15,142100.0,27.1711,27.2184,27.1575,27.1575,142100.0
2005-04-29 12:35:00,40.15,40.2,40.08,40.14,51800.0,27.1575,27.1914,27.1102,27.1508,51800.0
2005-04-29 12:40:00,40.13,40.18,40.09,40.12,44600.0,27.144,27.1778,27.1169,27.1372,44600.0
2005-04-29 12:45:00,40.13,40.15,40.02,40.09,43200.0,27.144,27.1575,27.0696,27.1169,43200.0
2005-04-29 12:50:00,40.09,40.2,40.07,40.2,20100.0,27.1169,27.1914,27.1034,27.1914,20100.0
2005-04-29 12:55:00,40.19,40.23,40.18,40.19,30700.0,27.1846,27.2116,27.1778,27.1846,30700.0
2005-04-29 13:00:00,40.2,40.26,40.16,40.25,58700.0,27.1914,27.2319,27.1643,27.2252,58700.0
2005-04-29 13:05:00,40.26,40.34,40.22,40.34,145000.0,27.2319,27.286,27.2049,27.286,145000.0
2005-04-29 13:10:00,40.33,40.35,40.24,40.28,104600.0,27.2793,27.2928,27.2184,27.2455,104600.0
2005-04-29 13:15:00,40.29,40.4,40.26,40.4,31200.0,27.2522,27.3266,27.2319,27.3266,31200.0
2005-04-29 13:20:00,40.4,40.46,40.31,40.33,59200.0,27.3266,27.3672,27.2658,27.2793,59200.0
2005-04-29 13:25:00,40.35,40.42,40.35,40.4,19800.0,27.2928,27.3402,27.2928,27.3266,19800.0
2005-04-29 13:30:00,40.4,40.47,40.38,40.47,76500.0,27.3266,27.374,27.3131,27.374,76500.0
2005-04-29 13:35:00,40.47,40.47,40.25,40.25,21700.0,27.374,27.374,27.2252,27.2252,21700.0
2005-04-29 13:40:00,40.25,40.28,40.24,40.25,11700.0,27.2252,27.2455,27.2184,27.2252,11700.0
2005-04-29 13:45:00,40.26,40.27,40.2,40.21,46500.0,27.2319,27.2387,27.1914,27.1981,46500.0
2005-04-29 13:50:00,40.2,40.26,40.17,40.21,20700.0,27.1914,27.2319,27.1711,27.1981,20700.0
2005-04-29 13:55:00,40.22,40.28,40.2,40.28,27500.0,27.2049,27.2455,27.1914,27.2455,27500.0
2005-04-29 14:00:00,40.28,40.34,40.23,40.27,29600.0,27.2455,27.286,27.2116,27.2387,29600.0
2005-04-29 14:05:00,40.23,40.3,40.22,40.29,19100.0,27.2116,27.259,27.2049,27.2522,19100.0
2005-04-29 14:10:00,40.28,40.31,40.26,40.31,19000.0,27.2455,27.2658,27.2319,27.2658,19000.0
2005-04-29 14:15:00,40.31,40.39,40.28,40.31,22400.0,27.2658,27.3199,27.2455,27.2658,22400.0
2005-04-29 14:20:00,40.3,40.51,40.3,40.39,19000.0,27.259,27.401,27.259,27.3199,19000.0
2005-04-29 14:25:00,40.46,40.48,40.39,40.45,20300.0,27.3672,27.3807,27.3199,27.3605,20300.0
2005-04-29 14:30:00,40.44,40.6,40.4,40.5,76600.0,27.3537,27.4619,27.3266,27.3943,76600.0
2005-04-29 14:35:00,40.5,40.61,40.49,40.5,54800.0,27.3943,27.4687,27.3875,27.3943,54800.0
2005-04-29 14:40:00,40.5,40.6,40.47,40.59,44600.0,27.3943,27.4619,27.374,27.4551,44600.0
2005-04-29 14:45:00,40.59,40.7,40.59,40.68,50100.0,27.4551,27.5296,27.4551,27.516,50100.0
2005-04-29 14:50:00,40.67,40.7,40.58,40.65,40100.0,27.5093,27.5296,27.4484,27.4957,40100.0
2005-04-29 14:55:00,40.65,40.68,40.59,40.61,31700.0,27.4957,27.516,27.4551,27.4687,31700.0
2005-04-29 15:00:00,40.61,40.62,40.49,40.49,35400.0,27.4687,27.4754,27.3875,27.3875,35400.0
2005-04-29 15:05:00,40.47,40.55,40.45,40.5,22200.0,27.374,27.4281,27.3605,27.3943,22200.0
2005-04-29 15:10:00,40.49,40.53,40.36,40.41,75700.0,27.3875,27.4146,27.2996,27.3334,75700.0
2005-04-29 15:15:00,40.44,40.51,40.44,40.45,52000.0,27.3537,27.401,27.3537,27.3605,52000.0
2005-04-29 15:20:00,40.44,40.5,40.44,40.5,33300.0,27.3537,27.3943,27.3537,27.3943,33300.0
2005-04-29 15:25:00,40.49,40.6,40.49,40.52,41500.0,27.3875,27.4619,27.3875,27.4078,41500.0
2005-04-29 15:30:00,40.51,40.58,40.51,40.56,57100.0,27.401,27.4484,27.401,27.4349,57100.0
2005-04-29 15:35:00,40.57,40.61,40.57,40.59,70100.0,27.4416,27.4687,27.4416,27.4551,70100.0
2005-04-29 15:40:00,40.59,40.61,40.57,40.58,45100.0,27.4551,27.4687,27.4416,27.4484,45100.0
2005-04-29 15:45:00,40.59,40.6,40.52,40.53,59900.0,27.4551,27.4619,27.4078,27.4146,59900.0
2005-04-29 15:50:00,40.54,40.61,40.53,40.53,72300.0,27.4213,27.4687,27.4146,27.4146,72300.0
2005-04-29 15:55:00,40.53,40.63,40.48,40.53,194800.0,27.4146,27.4822,27.3807,27.4146,194800.0
2005-05-02 09:30:00,40.65,41.02,40.65,40.97,75600.0,27.4957,27.746,27.4957,27.7122,75600.0
2005-05-02 09:35:00,40.98,41.02,40.9,40.99,54500.0,27.7189,27.746,27.6648,27.7257,54500.0
2005-05-02 09:40:00,41.0,41.02,40.93,41.01,72300.0,27.7325,27.746,27.6851,27.7392,72300.0
2005-05-02 09:45:00,41.01,41.04,40.99,41.03,40500.0,27.7392,27.7595,27.7257,27.7528,40500.0
2005-05-02 09:50:00,41.03,41.16,41.0,41.13,46900.0,27.7528,27.8407,27.7325,27.8204,46900.0
2005-05-02 09:55:00,41.12,41.22,41.12,41.22,30500.0,27.8136,27.8813,27.8136,27.8813,30500.0
2005-05-02 10:00:00,41.19,41.24,41.17,41.17,36700.0,27.861,27.8948,27.8475,27.8475,36700.0
2005-05-02 10:05:00,41.17,41.19,41.07,41.07,53800.0,27.8475,27.861,27.7798,27.7798,53800.0
2005-05-02 10:10:00,41.07,41.11,41.01,41.06,37200.0,27.7798,27.8069,27.7392,27.7731,37200.0
2005-05-02 10:15:00,41.06,41.15,41.05,41.12,28900.0,27.7731,27.8339,27.7663,27.8136,28900.0
2005-05-02 10:20:00,41.12,41.15,41.03,41.05,30300.0,27.8136,27.8339,27.7528,27.7663,30300.0
2005-05-02 10:25:00,41.05,41.1,40.97,40.97,59000.0,27.7663,27.8001,27.7122,27.7122,59000.0
2005-05-02 10:30:00,40.96,41.0,40.89,40.92,32900.0,27.7054,27.7325,27.6581,27.6784,32900.0
2005-05-02 10:35:00,40.92,40.95,40.92,40.94,21700.0,27.6784,27.6987,27.6784,27.6919,21700.0
2005-05-02 10:40:00,40.94,41.1,40.93,41.1,22200.0,27.6919,27.8001,27.6851,27.8001,22200.0
2005-05-02 10:45:00,41.07,41.1,41.01,41.08,14400.0,27.7798,27.8001,27.7392,27.7866,14400.0
2005-05-02 10:50:00,41.07,41.16,41.07,41.15,13600.0,27.7798,27.8407,27.7798,27.8339,13600.0
2005-05-02 10:55:00,41.14,41.16,41.1,41.13,13400.0,27.8272,27.8407,27.8001,27.8204,13400.0
2005-05-02 11:00:00,41.13,41.17,41.13,41.16,31500.0,27.8204,27.8475,27.8204,27.8407,31500.0
2005-05-02 11:05:00,41.16,41.17,41.09,41.11,16000.0,27.8407,27.8475,27.7933,27.8069,16000.0
2005-05-02 11:10:00,41.09,41.16,41.09,41.14,37600.0,27.7933,27.8407,27.7933,27.8272,37600.0
2005-05-02 11:15:00,41.15,41.15,41.09,41.11,9800.0,27.8339,27.8339,27.7933,27.8069,9800.0
2005-05-02 11:20:00,41.09,41.15,41.09,41.15,6900.0,27.7933,27.8339,27.7933,27.8339,6900.0
2005-05-02 11:25:00,41.14,41.15,41.11,41.15,17000.0,27.8272,27.8339,27.8069,27.8339,17000.0
2005-05-02 11:30:00,41.14,41.15,41.11,41.11,27500.0,27.8272,27.8339,27.8069,27.8069,27500.0
2005-05-02 11:35:00,41.11,41.15,41.11,41.15,26800.0,27.8069,27.8339,27.8069,27.8339,26800.0
2005-05-02 11:40:00,41.14,41.17,41.11,41.15,28900.0,27.8272,27.8475,27.8069,27.8339,28900.0
2005-05-02 11:45:00,41.17,41.17,41.01,41.05,19200.0,27.8475,27.8475,27.7392,27.7663,19200.0
2005-05-02 11:50:00,41.04,41.04,40.94,40.97,24500.0,27.7595,27.7595,27.6919,27.7122,24500.0
2005-05-02 11:55:00,40.97,41.03,40.94,40.98,34200.0,27.7122,27.7528,27.6919,27.7189,34200.0
2005-05-02 12:00:00,40.98,41.06,40.92,41.05,28900.0,27.7189,27.7731,27.6784,27.7663,28900.0
2005-05-02 12:05:00,41.05,41.08,41.05,41.05,9200.0,27.7663,27.7866,27.7663,27.7663,9200.0
2005-05-02 12:10:00,41.05,41.08,41.05,41.06,17300.0,27.7663,27.7866,27.7663,27.7731,17300.0
2005-05-02 12:15:00,41.06,41.11,41.06,41.1,10600.0,27.7731,27.8069,27.7731,27.8001,10600.0
2005-05-02 12:20:00,41.11,41.11,41.05,41.05,11200.0,27.8069,27.8069,27.7663,27.7663,11200.0
2005-05-02 12:25:00,41.06,41.11,41.05,41.09,8000.0,27.7731,27.8069,27.7663,27.7933,8000.0
2005-05-02 12:30:00,41.09,41.1,41.09,41.1,4100.0,27.7933,27.8001,27.7933,27.8001,4100.0
2005-05-02 12:35:00,41.1,41.11,41.09,41.1,24600.0,27.8001,27.8069,27.7933,27.8001,24600.0
2005-05-02 12:40:00,41.11,41.14,41.1,41.13,10500.0,27.8069,27.8272,27.8001,27.8204,10500.0
2005-05-02 12:45:00,41.12,41.16,41.12,41.14,8000.0,27.8136,27.8407,27.8136,27.8272,8000.0
2005-05-02 12:50:00,41.14,41.14,41.12,41.12,6600.0,27.8272,27.8272,27.8136,27.8136,6600.0
2005-05-02 12:55:00,41.13,41.13,41.12,41.13,11900.0,27.8204,27.8204,27.8136,27.8204,11900.0
2005-05-02 13:00:00,41.11,41.17,41.11,41.13,227700.0,27.8069,27.8475,27.8069,27.8204,227700.0
2005-05-02 13:05:00,41.13,41.2,41.13,41.17,25500.0,27.8204,27.8678,27.8204,27.8475,25500.0
2005-05-02 13:10:00,41.17,41.34,41.16,41.32,55200.0,27.8475,27.9624,27.8407,27.9489,55200.0
2005-05-02 13:15:00,41.31,41.31,41.21,41.25,29800.0,27.9422,27.9422,27.8745,27.9016,29800.0
2005-05-02 13:20:00,41.25,41.25,41.23,41.23,8300.0,27.9016,27.9016,27.888,27.888,8300.0
2005-05-02 13:25:00,41.23,41.25,41.22,41.23,23600.0,27.888,27.9016,27.8813,27.888,23600.0
2005-05-02 13:30:00,41.23,41.24,41.23,41.23,13300.0,27.888,27.8948,27.888,27.888,13300.0
2005-05-02 13:35:00,41.23,41.25,41.17,41.19,52200.0,27.888,27.9016,27.8475,27.861,52200.0
2005-05-02 13:40:00,41.2,41.2,41.11,41.13,9700.0,27.8678,27.8678,27.8069,27.8204,9700.0
2005-05-02 13:45:00,41.12,41.13,41.07,41.13,19000.0,27.8136,27.8204,27.7798,27.8204,19000.0
2005-05-02 13:50:00,41.13,41.15,41.13,41.14,6000.0,27.8204,27.8339,27.8204,27.8272,6000.0
2005-05-02 13:55:00,41.14,41.23,41.13,41.18,15300.0,27.8272,27.888,27.8204,27.8542,15300.0
2005-05-02 14:00:00,41.17,41.17,40.9,40.93,32800.0,27.8475,27.8475,27.6648,27.6851,32800.0
2005-05-02 14:05:00,40.95,40.98,40.87,40.97,53900.0,27.6987,27.7189,27.6445,27.7122,53900.0
2005-05-02 14:10:00,40.97,41.02,40.93,40.98,28500.0,27.7122,27.746,27.6851,27.7189,28500.0
2005-05-02 14:15:00,40.98,40.99,40.89,40.94,38100.0,27.7189,27.7257,27.6581,27.6919,38100.0
2005-05-02 14:20:00,40.96,41.02,40.93,41.0,24300.0,27.7054,27.746,27.6851,27.7325,24300.0
2005-05-02 14:25:00,41.0,41.08,41.0,41.03,23800.0,27.7325,27.7866,27.7325,27.7528,23800.0
2005-05-02 14:30:00,41.02,41.05,41.02,41.03,5400.0,27.746,27.7663,27.746,27.7528,5400.0
2005-05-02 14:35:00,41.04,41.15,41.03,41.12,21300.0,27.7595,27.8339,27.7528,27.8136,21300.0
2005-05-02 14:40:00,41.14,41.17,41.13,41.16,14200.0,27.8272,27.8475,27.8204,27.8407,14200.0
2005-05-02 14:45:00,41.16,41.19,41.1,41.1,16400.0,27.8407,27.861,27.8001,27.8001,16400.0
2005-05-02 14:50:00,41.12,41.21,41.12,41.16,22200.0,27.8136,27.8745,27.8136,27.8407,22200.0
2005-05-02 14:55:00,41.16,41.18,41.13,41.14,12900.0,27.8407,27.8542,27.8204,27.8272,12900.0
2005-05-02 15:00:00,41.14,41.15,41.06,41.08,14200.0,27.8272,27.8339,27.7731,27.7866,14200.0
2005-05-02 15:05:00,41.07,41.16,41.06,41.14,50600.0,27.7798,27.8407,27.7731,27.8272,50600.0
2005-05-02 15:10:00,41.13,41.14,41.13,41.14,11800.0,27.8204,27.8272,27.8204,27.8272,11800.0
2005-05-02 15:15:00,41.15,41.16,41.14,41.15,13700.0,27.8339,27.8407,27.8272,27.8339,13700.0
2005-05-02 15:20:00,41.15,41.16,41.08,41.09,47500.0,27.8339,27.8407,27.7866,27.7933,47500.0
2005-05-02 15:25:00,41.09,41.19,41.09,41.17,34700.0,27.7933,27.861,27.7933,27.8475,34700.0
2005-05-02 15:30:00,41.16,41.19,41.11,41.16,15500.0,27.8407,27.861,27.8069,27.8407,15500.0
2005-05-02 15:35:00,41.16,41.16,41.14,41.16,20900.0,27.8407,27.8407,27.8272,27.8407,20900.0
2005-05-02 15:40:00,41.16,41.28,41.15,41.28,29400.0,27.8407,27.9219,27.8339,27.9219,29400.0
2005-05-02 15:45:00,41.27,41.3,41.22,41.26,59900.0,27.9151,27.9354,27.8813,27.9083,59900.0
2005-05-02 15:50:00,41.26,41.28,41.22,41.26,51200.0,27.9083,27.9219,27.8813,27.9083,51200.0
2005-05-02 15:55:00,41.26,41.28,41.19,41.28,119600.0,27.9083,27.9219,27.861,27.9219,119600.0
2005-05-03 09:30:00,41.25,41.37,41.14,41.27,57200.0,27.9016,27.9827,27.8272,27.9151,57200.0
2005-05-03 09:35:00,41.25,41.28,41.18,41.22,22400.0,27.9016,27.9219,27.8542,27.8813,22400.0
2005-05-03 09:40:00,41.18,41.4,41.18,41.38,265900.0,27.8542,28.003,27.8542,27.9895,265900.0
2005-05-03 09:45:00,41.37,41.52,41.29,41.52,38500.0,27.9827,28.0842,27.9286,28.0842,38500.0
2005-05-03 09:50:00,41.53,41.54,41.48,41.49,53700.0,28.091,28.0977,28.0571,28.0639,53700.0
2005-05-03 09:55:00,41.49,41.66,41.49,41.6,69700.0,28.0639,28.1789,28.0639,28.1383,69700.0
2005-05-03 10:00:00,41.62,41.77,41.52,41.63,69300.0,28.1518,28.2533,28.0842,28.1586,69300.0
2005-05-03 10:05:00,41.63,41.71,41.63,41.7,35100.0,28.1586,28.2127,28.1586,28.206,35100.0
2005-05-03 10:10:00,41.69,41.74,41.65,41.71,70500.0,28.1992,28.233,28.1721,28.2127,70500.0
2005-05-03 10:15:00,41.72,41.73,41.64,41.65,33700.0,28.2195,28.2262,28.1654,28.1721,33700.0
2005-05-03 10:20:00,41.66,41.66,41.52,41.56,34300.0,28.1789,28.1789,28.0842,28.1113,34300.0
2005-05-03 10:25:00,41.56,41.68,41.56,41.67,54500.0,28.1113,28.1924,28.1113,28.1857,54500.0
2005-05-03 10:30:00,41.66,41.7,41.63,41.7,28000.0,28.1789,28.206,28.1586,28.206,28000.0
2005-05-03 10:35:00,41.69,41.78,41.69,41.73,50400.0,28.1992,28.2601,28.1992,28.2262,50400.0
2005-05-03 10:40:00,41.73,41.76,41.7,41.76,33400.0,28.2262,28.2465,28.206,28.2465,33400.0
2005-05-03 10:45:00,41.76,41.8,41.75,41.79,43600.0,28.2465,28.2736,28.2398,28.2668,43600.0
2005-05-03 10:50:00,41.78,41.8,41.75,41.79,22900.0,28.2601,28.2736,28.2398,28.2668,22900.0
2005-05-03 10:55:00,41.79,41.81,41.76,41.79,34300.0,28.2668,28.2804,28.2465,28.2668,34300.0
2005-05-03 11:00:00,41.81,41.81,41.75,41.77,50800.0,28.2804,28.2804,28.2398,28.2533,50800.0
2005-05-03 11:05:00,41.77,41.8,41.75,41.79,45300.0,28.2533,28.2736,28.2398,28.2668,45300.0
2005-05-03 11:10:00,41.8,41.84,41.79,41.84,39300.0,28.2736,28.3007,28.2668,28.3007,39300.0
2005-05-03 11:15:00,41.83,41.88,41.82,41.84,48300.0,28.2939,28.3277,28.2871,28.3007,48300.0
2005-05-03 11:20:00,41.84,41.92,41.83,41.91,84500.0,28.3007,28.3548,28.2939,28.348,84500.0
2005-05-03 11:25:00,41.91,41.98,41.9,41.97,70000.0,28.348,28.3953,28.3412,28.3886,70000.0
2005-05-03 11:30:00,41.97,41.98,41.95,41.97,58300.0,28.3886,28.3953,28.3751,28.3886,58300.0
2005-05-03 11:35:00,41.96,41.98,41.93,41.98,33400.0,28.3818,28.3953,28.3615,28.3953,33400.0
2005-05-03 11:40:00,41.98,42.0,41.97,41.99,55800.0,28.3953,28.4089,28.3886,28.4021,55800.0
2005-05-03 11:45:00,41.99,42.08,41.99,42.08,84200.0,28.4021,28.463,28.4021,28.463,84200.0
2005-05-03 11:50:00,42.08,42.09,41.97,41.98,44300.0,28.463,28.4698,28.3886,28.3953,44300.0
2005-05-03 11:55:00,41.97,41.99,41.96,41.99,17900.0,28.3886,28.4021,28.3818,28.4021,17900.0
2005-05-03 12:00:00,41.99,42.04,41.98,42.04,27000.0,28.4021,28.4359,28.3953,28.4359,27000.0
2005-05-03 12:05:00,42.05,42.05,42.02,42.02,20500.0,28.4427,28.4427,28.4224,28.4224,20500.0
2005-05-03 12:10:00,42.01,42.03,42.0,42.01,29100.0,28.4156,28.4292,28.4089,28.4156,29100.0
2005-05-03 12:15:00,42.0,42.05,41.99,42.0,52200.0,28.4089,28.4427,28.4021,28.4089,52200.0
2005-05-03 12:20:00,41.99,42.0,41.99,41.99,20700.0,28.4021,28.4089,28.4021,28.4021,20700.0
2005-05-03 12:25:00,41.99,42.0,41.9,41.92,60800.0,28.4021,28.4089,28.3412,28.3548,60800.0
2005-05-03 12:30:00,41.92,41.98,41.92,41.95,15100.0,28.3548,28.3953,28.3548,28.3751,15100.0
2005-05-03 12:35:00,41.95,41.98,41.95,41.98,29200.0,28.3751,28.3953,28.3751,28.3953,29200.0
2005-05-03 12:40:00,41.96,42.0,41.95,42.0,56400.0,28.3818,28.4089,28.3751,28.4089,56400.0
2005-05-03 12:45:00,42.0,42.0,41.99,42.0,20500.0,28.4089,28.4089,28.4021,28.4089,20500.0
2005-05-03 12:50:00,42.0,42.01,41.99,42.0,17800.0,28.4089,28.4156,28.4021,28.4089,17800.0
2005-05-03 12:55:00,42.0,42.04,42.0,42.02,15400.0,28.4089,28.4359,28.4089,28.4224,15400.0
2005-05-03 13:00:00,42.03,42.04,42.02,42.02,18100.0,28.4292,28.4359,28.4224,28.4224,18100.0
2005-05-03 13:05:00,42.03,42.04,42.0,42.0,16000.0,28.4292,28.4359,28.4089,28.4089,16000.0
2005-05-03 13:10:00,42.01,42.02,42.0,42.01,17300.0,28.4156,28.4224,28.4089,28.4156,17300.0
2005-05-03 13:15:00,42.01,42.05,42.0,42.02,20400.0,28.4156,28.4427,28.4089,28.4224,20400.0
2005-05-03 13:20:00,42.02,42.03,42.01,42.01,14700.0,28.4224,28.4292,28.4156,28.4156,14700.0
2005-05-03 13:25:00,42.01,42.03,42.0,42.01,15200.0,28.4156,28.4292,28.4089,28.4156,15200.0
2005-05-03 13:30:00,42.01,42.01,42.0,42.01,14700.0,28.4156,28.4156,28.4089,28.4156,14700.0
2005-05-03 13:35:00,42.01,42.02,42.0,42.02,19700.0,28.4156,28.4224,28.4089,28.4224,19700.0
2005-05-03 13:40:00,42.02,42.05,42.01,42.05,23600.0,28.4224,28.4427,28.4156,28.4427,23600.0
2005-05-03 13:45:00,42.04,42.1,42.03,42.1,29600.0,28.4359,28.4765,28.4292,28.4765,29600.0
2005-05-03 13:50:00,42.09,42.19,42.08,42.18,61900.0,28.4698,28.5374,28.463,28.5306,61900.0
2005-05-03 13:55:00,42.17,42.2,42.11,42.19,39900.0,28.5239,28.5442,28.4833,28.5374,39900.0
2005-05-03 14:00:00,42.2,42.24,42.16,42.23,30800.0,28.5442,28.5712,28.5171,28.5644,30800.0
2005-05-03 14:05:00,42.24,42.25,42.23,42.24,23900.0,28.5712,28.578,28.5644,28.5712,23900.0
2005-05-03 14:10:00,42.24,42.26,42.21,42.22,34400.0,28.5712,28.5847,28.5509,28.5577,34400.0
2005-05-03 14:15:00,42.23,42.23,42.03,42.03,56100.0,28.5644,28.5644,28.4292,28.4292,56100.0
2005-05-03 14:20:00,42.03,42.22,42.01,42.19,64400.0,28.4292,28.5577,28.4156,28.5374,64400.0
2005-05-03 14:25:00,42.19,42.23,41.9,42.1,58600.0,28.5374,28.5644,28.3412,28.4765,58600.0
2005-05-03 14:30:00,42.1,42.52,42.1,42.51,124900.0,28.4765,28.7606,28.4765,28.7538,124900.0
2005-05-03 14:35:00,42.52,42.58,42.33,42.36,88800.0,28.7606,28.8012,28.6321,28.6524,88800.0
2005-05-03 14:40:00,42.36,42.37,42.26,42.32,55200.0,28.6524,28.6591,28.5847,28.6253,55200.0
2005-05-03 14:45:00,42.3,42.4,42.26,42.3,66000.0,28.6118,28.6794,28.5847,28.6118,66000.0
2005-05-03 14:50:00,42.3,42.32,42.22,42.29,50000.0,28.6118,28.6253,28.5577,28.605,50000.0
2005-05-03 14:55:00,42.29,42.44,42.29,42.36,89600.0,28.605,28.7065,28.605,28.6524,89600.0
2005-05-03 15:00:00,42.35,42.43,41.71,42.25,84800.0,28.6456,28.6997,28.2127,28.578,84800.0
2005-05-03 15:05:00,42.25,42.25,42.08,42.11,88700.0,28.578,28.578,28.463,28.4833,88700.0
2005-05-03 15:10:00,42.12,42.24,42.11,42.23,52100.0,28.49,28.5712,28.4833,28.5644,52100.0
2005-05-03 15:15:00,42.23,42.24,42.17,42.2,65500.0,28.5644,28.5712,28.5239,28.5442,65500.0
2005-05-03 15:20:00,42.2,42.23,42.12,42.18,59500.0,28.5442,28.5644,28.49,28.5306,59500.0
2005-05-03 15:25:00,42.17,42.19,42.14,42.19,44100.0,28.5239,28.5374,28.5036,28.5374,44100.0
2005-05-03 15:30:00,42.19,42.19,42.03,42.03,66700.0,28.5374,28.5374,28.4292,28.4292,66700.0
2005-05-03 15:35:00,42.03,42.05,42.02,42.04,40500.0,28.4292,28.4427,28.4224,28.4359,40500.0
2005-05-03 15:40:00,42.04,42.06,41.97,41.99,72900.0,28.4359,28.4495,28.3886,28.4021,72900.0
2005-05-03 15:45:00,41.98,42.06,41.98,42.06,66900.0,28.3953,28.4495,28.3953,28.4495,66900.0
2005-05-03 15:50:00,42.06,42.06,41.98,42.02,57700.0,28.4495,28.4495,28.3953,28.4224,57700.0
2005-05-03 15:55:00,42.01,42.23,41.97,42.12,137300.0,28.4156,28.5644,28.3886,28.49,137300.0
2005-05-04 09:30:00,42.47,42.49,41.93,42.1,142200.0,28.8039,28.8174,28.4376,28.5529,142200.0
2005-05-04 09:35:00,42.1,42.22,41.97,42.22,141600.0,28.5529,28.6343,28.4648,28.6343,141600.0
2005-05-04 09:40:00,42.23,42.44,42.05,42.33,214200.0,28.6411,28.7835,28.519,28.7089,214200.0
2005-05-04 09:45:00,42.36,42.5,42.29,42.49,46900.0,28.7293,28.8242,28.6818,28.8174,46900.0
2005-05-04 09:50:00,42.49,42.5,42.23,42.26,42800.0,28.8174,28.8242,28.6411,28.6614,42800.0
2005-05-04 09:55:00,42.27,42.43,42.23,42.41,18900.0,28.6682,28.7767,28.6411,28.7632,18900.0
2005-05-04 10:00:00,42.4,42.58,42.31,42.42,67800.0,28.7564,28.8785,28.6953,28.77,67800.0
2005-05-04 10:05:00,42.43,42.43,42.35,42.38,66900.0,28.7767,28.7767,28.7225,28.7428,66900.0
2005-05-04 10:10:00,42.38,42.53,42.37,42.4,34700.0,28.7428,28.8446,28.736,28.7564,34700.0
2005-05-04 10:15:00,42.4,42.5,42.35,42.46,22800.0,28.7564,28.8242,28.7225,28.7971,22800.0
2005-05-04 10:20:00,42.48,42.69,42.45,42.69,60900.0,28.8106,28.9531,28.7903,28.9531,60900.0
2005-05-04 10:25:00,42.68,42.82,42.68,42.82,74400.0,28.9463,29.0412,28.9463,29.0412,74400.0
2005-05-04 10:30:00,42.81,43.0,42.8,42.9,127800.0,29.0345,29.1633,29.0277,29.0955,127800.0
2005-05-04 10:35:00,42.89,42.89,42.71,42.71,61500.0,29.0887,29.0887,28.9666,28.9666,61500.0
2005-05-04 10:40:00,42.71,42.71,42.52,42.61,63200.0,28.9666,28.9666,28.8378,28.8988,63200.0
2005-05-04 10:45:00,42.62,42.63,42.56,42.62,41700.0,28.9056,28.9124,28.8649,28.9056,41700.0
2005-05-04 10:50:00,42.61,42.71,42.61,42.64,72700.0,28.8988,28.9666,28.8988,28.9192,72700.0
2005-05-04 10:55:00,42.65,42.68,42.58,42.66,40500.0,28.9259,28.9463,28.8785,28.9327,40500.0
2005-05-04 11:00:00,42.65,42.75,42.65,42.67,33000.0,28.9259,28.9938,28.9259,28.9395,33000.0
2005-05-04 11:05:00,42.67,42.72,42.65,42.69,25200.0,28.9395,28.9734,28.9259,28.9531,25200.0
2005-05-04 11:10:00,42.68,42.72,42.51,42.52,77300.0,28.9463,28.9734,28.831,28.8378,77300.0
2005-05-04 11:15:00,42.52,42.52,42.4,42.44,108500.0,28.8378,28.8378,28.7564,28.7835,108500.0
2005-05-04 11:20:00,42.42,42.42,42.27,42.3,73500.0,28.77,28.77,28.6682,28.6886,73500.0
2005-05-04 11:25:00,42.31,42.45,42.31,42.45,49500.0,28.6953,28.7903,28.6953,28.7903,49500.0
2005-05-04 11:30:00,42.44,42.5,42.43,42.46,83900.0,28.7835,28.8242,28.7767,28.7971,83900.0
2005-05-04 11:35:00,42.46,42.53,42.46,42.5,52200.0,28.7971,28.8446,28.7971,28.8242,52200.0
2005-05-04 11:40:00,42.49,42.7,42.49,42.7,103900.0,28.8174,28.9599,28.8174,28.9599,103900.0
2005-05-04 11:45:00,42.7,42.74,42.58,42.59,64700.0,28.9599,28.987,28.8785,28.8852,64700.0
2005-05-04 11:50:00,42.6,42.6,42.5,42.5,48900.0,28.892,28.892,28.8242,28.8242,48900.0
2005-05-04 11:55:00,42.5,42.51,42.47,42.5,58300.0,28.8242,28.831,28.8039,28.8242,58300.0
2005-05-04 12:00:00,42.5,42.51,42.47,42.49,55500.0,28.8242,28.831,28.8039,28.8174,55500.0
2005-05-04 12:05:00,42.49,42.54,42.46,42.51,45400.0,28.8174,28.8513,28.7971,28.831,45400.0
2005-05-04 12:10:00,42.51,42.62,42.5,42.5,34800.0,28.831,28.9056,28.8242,28.8242,34800.0
2005-05-04 12:15:00,42.5,42.64,42.5,42.61,23400.0,28.8242,28.9192,28.8242,28.8988,23400.0
2005-05-04 12:20:00,42.6,42.64,42.59,42.64,19500.0,28.892,28.9192,28.8852,28.9192,19500.0
2005-05-04 12:25:00,42.63,42.63,42.52,42.53,18300.0,28.9124,28.9124,28.8378,28.8446,18300.0
2005-05-04 12:30:00,42.53,42.56,42.48,42.5,20200.0,28.8446,28.8649,28.8106,28.8242,20200.0
2005-05-04 12:35:00,42.48,42.53,42.46,42.52,15500.0,28.8106,28.8446,28.7971,28.8378,15500.0
2005-05-04 12:40:00,42.5,42.54,42.5,42.53,11900.0,28.8242,28.8513,28.8242,28.8446,11900.0
2005-05-04 12:45:00,42.54,42.6,42.53,42.6,13600.0,28.8513,28.892,28.8446,28.892,13600.0
2005-05-04 12:50:00,42.59,42.62,42.54,42.57,21200.0,28.8852,28.9056,28.8513,28.8717,21200.0
2005-05-04 12:55:00,42.56,42.6,42.53,42.6,35100.0,28.8649,28.892,28.8446,28.892,35100.0
2005-05-04 13:00:00,42.59,42.6,42.57,42.57,9500.0,28.8852,28.892,28.8717,28.8717,9500.0
2005-05-04 13:05:00,42.58,42.62,42.57,42.61,39700.0,28.8785,28.9056,28.8717,28.8988,39700.0
2005-05-04 13:10:00,42.62,42.62,42.57,42.59,10000.0,28.9056,28.9056,28.8717,28.8852,10000.0
2005-05-04 13:15:00,42.58,42.59,42.57,42.57,11000.0,28.8785,28.8852,28.8717,28.8717,11000.0
2005-05-04 13:20:00,42.58,42.6,42.57,42.59,17300.0,28.8785,28.892,28.8717,28.8852,17300.0
2005-05-04 13:25:00,42.6,42.61,42.59,42.6,21500.0,28.892,28.8988,28.8852,28.892,21500.0
2005-05-04 13:30:00,42.6,42.64,42.59,42.64,41600.0,28.892,28.9192,28.8852,28.9192,41600.0
2005-05-04 13:35:00,42.64,42.65,42.62,42.62,26900.0,28.9192,28.9259,28.9056,28.9056,26900.0
2005-05-04 13:40:00,42.62,42.62,42.58,42.6,12400.0,28.9056,28.9056,28.8785,28.892,12400.0
2005-05-04 13:45:00,42.6,42.63,42.59,42.59,26900.0,28.892,28.9124,28.8852,28.8852,26900.0
2005-05-04 13:50:00,42.59,42.81,42.59,42.81,88000.0,28.8852,29.0345,28.8852,29.0345,88000.0
2005-05-04 13:55:00,42.81,42.84,42.66,42.69,50700.0,29.0345,29.0548,28.9327,28.9531,50700.0
2005-05-04 14:00:00,42.67,42.71,42.59,42.63,40900.0,28.9395,28.9666,28.8852,28.9124,40900.0
2005-05-04 14:05:00,42.64,42.64,42.55,42.55,32500.0,28.9192,28.9192,28.8581,28.8581,32500.0
2005-05-04 14:10:00,42.55,42.65,42.53,42.6,31000.0,28.8581,28.9259,28.8446,28.892,31000.0
2005-05-04 14:15:00,42.6,42.68,42.58,42.68,17900.0,28.892,28.9463,28.8785,28.9463,17900.0
2005-05-04 14:20:00,42.68,42.72,42.66,42.66,40300.0,28.9463,28.9734,28.9327,28.9327,40300.0
2005-05-04 14:25:00,42.66,42.68,42.62,42.62,20200.0,28.9327,28.9463,28.9056,28.9056,20200.0
2005-05-04 14:30:00,42.61,42.65,42.59,42.64,24700.0,28.8988,28.9259,28.8852,28.9192,24700.0
2005-05-04 14:35:00,42.64,42.65,42.58,42.6,35800.0,28.9192,28.9259,28.8785,28.892,35800.0
2005-05-04 14:40:00,42.58,42.65,42.56,42.59,81100.0,28.8785,28.9259,28.8649,28.8852,81100.0
2005-05-04 14:45:00,42.59,42.65,42.57,42.63,30400.0,28.8852,28.9259,28.8717,28.9124,30400.0
2005-05-04 14:50:00,42.63,42.65,42.6,42.62,32600.0,28.9124,28.9259,28.892,28.9056,32600.0
2005-05-04 14:55:00,42.65,42.75,42.64,42.74,47900.0,28.9259,28.9938,28.9192,28.987,47900.0
2005-05-04 15:00:00,42.74,42.74,42.67,42.67,33500.0,28.987,28.987,28.9395,28.9395,33500.0
2005-05-04 15:05:00,42.68,42.7,42.65,42.7,55300.0,28.9463,28.9599,28.9259,28.9599,55300.0
2005-05-04 15:10:00,42.7,42.77,42.65,42.77,77600.0,28.9599,29.0073,28.9259,29.0073,77600.0
2005-05-04 15:15:00,42.75,42.78,42.73,42.78,59300.0,28.9938,29.0141,28.9802,29.0141,59300.0
2005-05-04 15:20:00,42.78,42.81,42.71,42.75,53900.0,29.0141,29.0345,28.9666,28.9938,53900.0
2005-05-04 15:25:00,42.78,42.81,42.73,42.79,59500.0,29.0141,29.0345,28.9802,29.0209,59500.0
2005-05-04 15:30:00,42.8,42.85,42.74,42.75,65700.0,29.0277,29.0616,28.987,28.9938,65700.0
2005-05-04 15:35:00,42.78,42.79,42.72,42.76,78800.0,29.0141,29.0209,28.9734,29.0005,78800.0
2005-05-04 15:40:00,42.76,42.82,42.74,42.77,72800.0,29.0005,29.0412,28.987,29.0073,72800.0
2005-05-04 15:45:00,42.77,42.86,42.76,42.79,114400.0,29.0073,29.0684,29.0005,29.0209,114400.0
2005-05-04 15:50:00,42.79,42.79,42.7,42.72,90500.0,29.0209,29.0209,28.9599,28.9734,90500.0
2005-05-04 15:55:00,42.71,42.85,42.66,42.85,224600.0,28.9666,29.0616,28.9327,29.0616,224600.0
2005-05-05 09:30:00,43.0,43.06,42.46,42.53,168000.0,29.1633,29.204,28.7971,28.8446,168000.0
2005-05-05 09:35:00,42.53,43.11,42.52,43.08,111200.0,28.8446,29.2379,28.8378,29.2176,111200.0
2005-05-05 09:40:00,43.1,43.1,42.8,42.91,95400.0,29.2311,29.2311,29.0277,29.1023,95400.0
2005-05-05 09:45:00,42.91,42.95,42.62,42.69,82600.0,29.1023,29.1294,28.9056,28.9531,82600.0
2005-05-05 09:50:00,42.7,42.9,42.65,42.74,95000.0,28.9599,29.0955,28.9259,28.987,95000.0
2005-05-05 09:55:00,42.75,42.75,42.53,42.63,106200.0,28.9938,28.9938,28.8446,28.9124,106200.0
2005-05-05 10:00:00,42.63,42.85,42.63,42.81,184100.0,28.9124,29.0616,28.9124,29.0345,184100.0
2005-05-05 10:05:00,42.8,42.84,42.72,42.8,52800.0,29.0277,29.0548,28.9734,29.0277,52800.0
2005-05-05 10:10:00,42.8,42.8,42.6,42.65,37100.0,29.0277,29.0277,28.892,28.9259,37100.0
2005-05-05 10:15:00,42.65,42.7,42.6,42.62,204200.0,28.9259,28.9599,28.892,28.9056,204200.0
2005-05-05 10:20:00,42.62,42.74,42.55,42.72,97100.0,28.9056,28.987,28.8581,28.9734,97100.0
2005-05-05 10:25:00,42.71,42.72,42.56,42.58,146900.0,28.9666,28.9734,28.8649,28.8785,146900.0
2005-05-05 10:30:00,42.58,42.68,42.51,42.64,187000.0,28.8785,28.9463,28.831,28.9192,187000.0
2005-05-05 10:35:00,42.64,42.76,42.55,42.68,59200.0,28.9192,29.0005,28.8581,28.9463,59200.0
2005-05-05 10:40:00,42.72,42.77,42.66,42.76,50200.0,28.9734,29.0073,28.9327,29.0005,50200.0
2005-05-05 10:45:00,42.77,42.81,42.66,42.76,71900.0,29.0073,29.0345,28.9327,29.0005,71900.0
2005-05-05 10:50:00,42.75,42.82,42.6,42.66,52000.0,28.9938,29.0412,28.892,28.9327,52000.0
2005-05-05 10:55:00,42.68,42.75,42.66,42.67,24500.0,28.9463,28.9938,28.9327,28.9395,24500.0
2005-05-05 11:00:00,42.67,42.71,42.58,42.58,72400.0,28.9395,28.9666,28.8785,28.8785,72400.0
2005-05-05 11:05:00,42.59,42.63,42.33,42.6,37500.0,28.8852,28.9124,28.7089,28.892,37500.0
2005-05-05 11:10:00,42.61,42.77,42.61,42.75,29600.0,28.8988,29.0073,28.8988,28.9938,29600.0
2005-05-05 11:15:00,42.74,42.75,42.65,42.7,14700.0,28.987,28.9938,28.9259,28.9599,14700.0
2005-05-05 11:20:00,42.72,42.76,42.7,42.7,15100.0,28.9734,29.0005,28.9599,28.9599,15100.0
2005-05-05 11:25:00,42.7,42.71,42.66,42.7,20700.0,28.9599,28.9666,28.9327,28.9599,20700.0
2005-05-05 11:30:00,42.69,42.75,42.69,42.75,29500.0,28.9531,28.9938,28.9531,28.9938,29500.0
2005-05-05 11:35:00,42.74,42.77,42.68,42.7,25800.0,28.987,29.0073,28.9463,28.9599,25800.0
2005-05-05 11:40:00,42.7,42.72,42.66,42.68,23200.0,28.9599,28.9734,28.9327,28.9463,23200.0
2005-05-05 11:45:00,42.68,42.71,42.67,42.7,9400.0,28.9463,28.9666,28.9395,28.9599,9400.0
2005-05-05 11:50:00,42.71,42.76,42.6,42.71,34800.0,28.9666,29.0005,28.892,28.9666,34800.0
2005-05-05 11:55:00,42.71,42.74,42.7,42.74,1600.0,28.9666,28.987,28.9599,28.987,1600.0
2005-05-05 12:00:00,42.74,42.75,42.69,42.72,9300.0,28.987,28.9938,28.9531,28.9734,9300.0
2005-05-05 12:05:00,42.7,42.74,42.65,42.73,17800.0,28.9599,28.987,28.9259,28.9802,17800.0
2005-05-05 12:10:00,42.74,42.76,42.71,42.76,16400.0,28.987,29.0005,28.9666,29.0005,16400.0
2005-05-05 12:15:00,42.78,42.81,42.75,42.81,14800.0,29.0141,29.0345,28.9938,29.0345,14800.0
2005-05-05 12:20:00,42.81,42.95,42.8,42.92,28000.0,29.0345,29.1294,29.0277,29.1091,28000.0
2005-05-05 12:25:00,42.93,42.93,42.89,42.9,10300.0,29.1158,29.1158,29.0887,29.0955,10300.0
2005-05-05 12:30:00,42.91,42.91,42.85,42.87,6600.0,29.1023,29.1023,29.0616,29.0751,6600.0
2005-05-05 12:35:00,42.87,42.94,42.69,42.7,36000.0,29.0751,29.1226,28.9531,28.9599,36000.0
2005-05-05 12:40:00,42.71,42.85,42.69,42.73,26000.0,28.9666,29.0616,28.9531,28.9802,26000.0
2005-05-05 12:45:00,42.74,42.75,42.56,42.6,33800.0,28.987,28.9938,28.8649,28.892,33800.0
2005-05-05 12:50:00,42.6,42.71,42.59,42.67,26600.0,28.892,28.9666,28.8852,28.9395,26600.0
2005-05-05 12:55:00,42.67,42.69,42.57,42.59,51400.0,28.9395,28.9531,28.8717,28.8852,51400.0
2005-05-05 13:00:00,42.6,42.68,42.51,42.59,78600.0,28.892,28.9463,28.831,28.8852,78600.0
2005-05-05 13:05:00,42.59,42.75,42.55,42.72,34200.0,28.8852,28.9938,28.8581,28.9734,34200.0
2005-05-05 13:10:00,42.72,42.72,42.58,42.61,24100.0,28.9734,28.9734,28.8785,28.8988,24100.0
2005-05-05 13:15:00,42.61,42.63,42.56,42.56,25000.0,28.8988,28.9124,28.8649,28.8649,25000.0
2005-05-05 13:20:00,42.57,42.62,42.53,42.58,20800.0,28.8717,28.9056,28.8446,28.8785,20800.0
2005-05-05 13:25:00,42.59,42.69,42.57,42.66,21700.0,28.8852,28.9531,28.8717,28.9327,21700.0
2005-05-05 13:30:00,42.66,42.67,42.57,42.64,15900.0,28.9327,28.9395,28.8717,28.9192,15900.0
2005-05-05 13:35:00,42.65,42.73,42.65,42.69,29200.0,28.9259,28.9802,28.9259,28.9531,29200.0
2005-05-05 13:40:00,42.69,42.69,42.59,42.65,44500.0,28.9531,28.9531,28.8852,28.9259,44500.0
2005-05-05 13:45:00,42.64,42.67,42.56,42.67,42500.0,28.9192,28.9395,28.8649,28.9395,42500.0
2005-05-05 13:50:00,42.64,42.65,42.47,42.58,41900.0,28.9192,28.9259,28.8039,28.8785,41900.0
2005-05-05 13:55:00,42.58,42.61,42.56,42.59,16800.0,28.8785,28.8988,28.8649,28.8852,16800.0
2005-05-05 14:00:00,42.6,42.61,42.59,42.6,12300.0,28.892,28.8988,28.8852,28.892,12300.0
2005-05-05 14:05:00,42.6,42.61,42.55,42.61,22900.0,28.892,28.8988,28.8581,28.8988,22900.0
2005-05-05 14:10:00,42.61,42.63,42.55,42.57,17100.0,28.8988,28.9124,28.8581,28.8717,17100.0
2005-05-05 14:15:00,42.59,42.62,42.58,42.6,18600.0,28.8852,28.9056,28.8785,28.892,18600.0
2005-05-05 14:20:00,42.6,42.63,42.58,42.6,13200.0,28.892,28.9124,28.8785,28.892,13200.0
2005-05-05 14:25:00,42.58,42.61,42.57,42.57,33500.0,28.8785,28.8988,28.8717,28.8717,33500.0
2005-05-05 14:30:00,42.58,42.61,42.47,42.55,62200.0,28.8785,28.8988,28.8039,28.8581,62200.0
2005-05-05 14:35:00,42.53,42.57,42.47,42.54,22800.0,28.8446,28.8717,28.8039,28.8513,22800.0
2005-05-05 14:40:00,42.55,42.95,42.49,42.5,28500.0,28.8581,29.1294,28.8174,28.8242,28500.0
2005-05-05 14:45:00,42.52,42.59,42.49,42.56,27700.0,28.8378,28.8852,28.8174,28.8649,27700.0
2005-05-05 14:50:00,42.57,42.61,42.5,42.57,30800.0,28.8717,28.8988,28.8242,28.8717,30800.0
2005-05-05 14:55:00,42.56,42.62,42.53,42.6,24200.0,28.8649,28.9056,28.8446,28.892,24200.0
2005-05-05 15:00:00,42.59,42.62,42.54,42.59,20000.0,28.8852,28.9056,28.8513,28.8852,20000.0
2005-05-05 15:05:00,42.6,42.69,42.57,42.68,34500.0,28.892,28.9531,28.8717,28.9463,34500.0
2005-05-05 15:10:00,42.67,42.73,42.63,42.63,31600.0,28.9395,28.9802,28.9124,28.9124,31600.0
2005-05-05 15:15:00,42.6,42.65,42.55,42.65,22800.0,28.892,28.9259,28.8581,28.9259,22800.0
2005-05-05 15:20:00,42.64,42.68,42.6,42.66,21500.0,28.9192,28.9463,28.892,28.9327,21500.0
2005-05-05 15:25:00,42.67,42.71,42.64,42.64,32300.0,28.9395,28.9666,28.9192,28.9192,32300.0
2005-05-05 15:30:00,42.65,42.81,42.65,42.81,41800.0,28.9259,29.0345,28.9259,29.0345,41800.0
2005-05-05 15:35:00,42.8,42.9,42.67,42.73,65100.0,29.0277,29.0955,28.9395,28.9802,65100.0
2005-05-05 15:40:00,42.74,42.86,42.73,42.81,40800.0,28.987,29.0684,28.9802,29.0345,40800.0
2005-05-05 15:45:00,42.79,42.87,42.73,42.85,35900.0,29.0209,29.0751,28.9802,29.0616,35900.0
2005-05-05 15:50:00,42.85,42.86,42.74,42.76,66900.0,29.0616,29.0684,28.987,29.0005,66900.0
2005-05-05 15:55:00,42.75,42.78,42.71,42.74,46900.0,28.9938,29.0141,28.9666,28.987,46900.0
2005-05-06 09:30:00,43.03,43.09,42.92,43.01,66000.0,29.1837,29.2244,29.1091,29.1701,66000.0
2005-05-06 09:35:00,43.02,43.03,42.75,42.8,116400.0,29.1769,29.1837,28.9938,29.0277,116400.0
2005-05-06 09:40:00,42.78,42.99,42.77,42.86,31500.0,29.0141,29.1565,29.0073,29.0684,31500.0
2005-05-06 09:45:00,42.84,43.04,42.84,42.9,34300.0,29.0548,29.1904,29.0548,29.0955,34300.0
2005-05-06 09:50:00,42.91,43.0,42.84,42.87,92400.0,29.1023,29.1633,29.0548,29.0751,92400.0
2005-05-06 09:55:00,42.87,42.95,42.76,42.95,41600.0,29.0751,29.1294,29.0005,29.1294,41600.0
2005-05-06 10:00:00,42.95,42.99,42.88,42.95,28900.0,29.1294,29.1565,29.0819,29.1294,28900.0
2005-05-06 10:05:00,42.92,42.97,42.85,42.93,40000.0,29.1091,29.143,29.0616,29.1158,40000.0
2005-05-06 10:10:00,42.94,42.99,42.91,42.98,41100.0,29.1226,29.1565,29.1023,29.1498,41100.0
2005-05-06 10:15:00,42.96,43.04,42.92,42.97,28900.0,29.1362,29.1904,29.1091,29.143,28900.0
2005-05-06 10:20:00,42.97,43.08,42.96,43.04,36100.0,29.143,29.2176,29.1362,29.1904,36100.0
2005-05-06 10:25:00,43.0,43.05,42.92,42.99,22700.0,29.1633,29.1972,29.1091,29.1565,22700.0
2005-05-06 10:30:00,42.99,43.05,42.97,43.01,24700.0,29.1565,29.1972,29.143,29.1701,24700.0
2005-05-06 10:35:00,43.02,43.09,42.98,42.98,33900.0,29.1769,29.2244,29.1498,29.1498,33900.0
2005-05-06 10:40:00,42.99,42.99,42.84,42.85,77500.0,29.1565,29.1565,29.0548,29.0616,77500.0
2005-05-06 10:45:00,42.88,42.88,42.77,42.88,46800.0,29.0819,29.0819,29.0073,29.0819,46800.0
2005-05-06 10:50:00,42.89,42.95,42.83,42.89,38100.0,29.0887,29.1294,29.048,29.0887,38100.0
2005-05-06 10:55:00,42.9,42.91,42.87,42.9,16000.0,29.0955,29.1023,29.0751,29.0955,16000.0
2005-05-06 11:00:00,42.9,42.92,42.85,42.91,28800.0,29.0955,29.1091,29.0616,29.1023,28800.0
2005-05-06 11:05:00,42.89,42.91,42.89,42.89,12700.0,29.0887,29.1023,29.0887,29.0887,12700.0
2005-05-06 11:10:00,42.89,42.89,42.81,42.83,41900.0,29.0887,29.0887,29.0345,29.048,41900.0
2005-05-06 11:15:00,42.83,42.92,42.81,42.89,55100.0,29.048,29.1091,29.0345,29.0887,55100.0
2005-05-06 11:20:00,42.88,42.91,42.8,42.86,86000.0,29.0819,29.1023,29.0277,29.0684,86000.0
2005-05-06 11:25:00,42.89,42.9,42.85,42.89,24100.0,29.0887,29.0955,29.0616,29.0887,24100.0
2005-05-06 11:30:00,42.89,42.97,42.87,42.97,39000.0,29.0887,29.143,29.0751,29.143,39000.0
2005-05-06 11:35:00,42.97,43.02,42.96,42.96,35600.0,29.143,29.1769,29.1362,29.1362,35600.0
2005-05-06 11:40:00,42.96,42.97,42.93,42.93,11700.0,29.1362,29.143,29.1158,29.1158,11700.0
2005-05-06 11:45:00,42.93,42.96,42.89,42.93,29500.0,29.1158,29.1362,29.0887,29.1158,29500.0
2005-05-06 11:50:00,42.93,42.96,42.91,42.93,15400.0,29.1158,29.1362,29.1023,29.1158,15400.0
2005-05-06 11:55:00,42.93,42.97,42.92,42.94,59700.0,29.1158,29.143,29.1091,29.1226,59700.0
2005-05-06 12:00:00,42.93,42.94,42.84,42.86,10600.0,29.1158,29.1226,29.0548,29.0684,10600.0
2005-05-06 12:05:00,42.86,42.9,42.78,42.78,16900.0,29.0684,29.0955,29.0141,29.0141,16900.0
2005-05-06 12:10:00,42.8,42.87,42.8,42.84,23100.0,29.0277,29.0751,29.0277,29.0548,23100.0
2005-05-06 12:15:00,42.85,42.85,42.79,42.82,20900.0,29.0616,29.0616,29.0209,29.0412,20900.0
2005-05-06 12:20:00,42.82,42.85,42.81,42.81,11000.0,29.0412,29.0616,29.0345,29.0345,11000.0
2005-05-06 12:25:00,42.83,42.86,42.81,42.86,22800.0,29.048,29.0684,29.0345,29.0684,22800.0
2005-05-06 12:30:00,42.87,42.89,42.79,42.79,20100.0,29.0751,29.0887,29.0209,29.0209,20100.0
2005-05-06 12:35:00,42.79,42.86,42.79,42.8,7900.0,29.0209,29.0684,29.0209,29.0277,7900.0
2005-05-06 12:40:00,42.8,42.81,42.77,42.8,32400.0,29.0277,29.0345,29.0073,29.0277,32400.0
2005-05-06 12:45:00,42.8,42.8,42.73,42.79,15200.0,29.0277,29.0277,28.9802,29.0209,15200.0
2005-05-06 12:50:00,42.79,42.8,42.75,42.77,21400.0,29.0209,29.0277,28.9938,29.0073,21400.0
2005-05-06 12:55:00,42.8,42.8,42.73,42.77,12700.0,29.0277,29.0277,28.9802,29.0073,12700.0
2005-05-06 13:00:00,42.78,42.8,42.77,42.8,6100.0,29.0141,29.0277,29.0073,29.0277,6100.0
2005-05-06 13:05:00,42.78,42.79,42.76,42.77,4900.0,29.0141,29.0209,29.0005,29.0073,4900.0
2005-05-06 13:10:00,42.77,42.79,42.74,42.75,33600.0,29.0073,29.0209,28.987,28.9938,33600.0
2005-05-06 13:15:00,42.76,42.76,42.71,42.71,8100.0,29.0005,29.0005,28.9666,28.9666,8100.0
2005-05-06 13:20:00,42.73,42.77,42.71,42.73,8800.0,28.9802,29.0073,28.9666,28.9802,8800.0
2005-05-06 13:25:00,42.73,42.78,42.73,42.74,19200.0,28.9802,29.0141,28.9802,28.987,19200.0
2005-05-06 13:30:00,42.74,42.74,42.72,42.74,19900.0,28.987,28.987,28.9734,28.987,19900.0
2005-05-06 13:35:00,42.73,42.75,42.7,42.73,27000.0,28.9802,28.9938,28.9599,28.9802,27000.0
2005-05-06 13:40:00,42.73,42.77,42.73,42.74,4400.0,28.9802,29.0073,28.9802,28.987,4400.0
2005-05-06 13:45:00,42.73,42.74,42.72,42.73,6800.0,28.9802,28.987,28.9734,28.9802,6800.0
2005-05-06 13:50:00,42.73,42.73,42.72,42.72,1600.0,28.9802,28.9802,28.9734,28.9734,1600.0
2005-05-06 13:55:00,42.72,42.74,42.7,42.74,11300.0,28.9734,28.987,28.9599,28.987,11300.0
2005-05-06 14:00:00,42.73,42.86,42.73,42.86,32700.0,28.9802,29.0684,28.9802,29.0684,32700.0
2005-05-06 14:05:00,42.86,42.95,42.86,42.88,18600.0,29.0684,29.1294,29.0684,29.0819,18600.0
2005-05-06 14:10:00,42.86,42.87,42.83,42.84,5000.0,29.0684,29.0751,29.048,29.0548,5000.0
2005-05-06 14:15:00,42.83,42.96,42.83,42.95,16300.0,29.048,29.1362,29.048,29.1294,16300.0
2005-05-06 14:20:00,42.95,42.95,42.87,42.88,4200.0,29.1294,29.1294,29.0751,29.0819,4200.0
2005-05-06 14:25:00,42.88,42.89,42.81,42.81,10000.0,29.0819,29.0887,29.0345,29.0345,10000.0
2005-05-06 14:30:00,42.82,42.82,42.79,42.79,8800.0,29.0412,29.0412,29.0209,29.0209,8800.0
2005-05-06 14:35:00,42.8,43.0,42.78,42.83,13900.0,29.0277,29.1633,29.0141,29.048,13900.0
2005-05-06 14:40:00,42.83,42.83,42.75,42.76,7400.0,29.048,29.048,28.9938,29.0005,7400.0
2005-05-06 14:45:00,42.76,42.79,42.73,42.77,16900.0,29.0005,29.0209,28.9802,29.0073,16900.0
2005-05-06 14:50:00,42.77,42.8,42.76,42.78,14400.0,29.0073,29.0277,29.0005,29.0141,14400.0
2005-05-06 14:55:00,42.78,42.82,42.76,42.79,21900.0,29.0141,29.0412,29.0005,29.0209,21900.0
2005-05-06 15:00:00,42.79,42.84,42.78,42.78,22000.0,29.0209,29.0548,29.0141,29.0141,22000.0
2005-05-06 15:05:00,42.77,42.78,42.74,42.75,14800.0,29.0073,29.0141,28.987,28.9938,14800.0
2005-05-06 15:10:00,42.75,42.75,42.72,42.75,17800.0,28.9938,28.9938,28.9734,28.9938,17800.0
2005-05-06 15:15:00,42.74,42.81,42.73,42.8,56100.0,28.987,29.0345,28.9802,29.0277,56100.0
2005-05-06 15:20:00,42.81,42.81,42.78,42.8,15000.0,29.0345,29.0345,29.0141,29.0277,15000.0
2005-05-06 15:25:00,42.8,42.84,42.79,42.8,43800.0,29.0277,29.0548,29.0209,29.0277,43800.0
2005-05-06 15:30:00,42.8,42.83,42.77,42.82,33900.0,29.0277,29.048,29.0073,29.0412,33900.0
2005-05-06 15:35:00,42.82,42.83,42.79,42.81,33900.0,29.0412,29.048,29.0209,29.0345,33900.0
2005-05-06 15:40:00,42.81,42.92,42.78,42.85,56400.0,29.0345,29.1091,29.0141,29.0616,56400.0
2005-05-06 15:45:00,42.85,42.92,42.84,42.88,52900.0,29.0616,29.1091,29.0548,29.0819,52900.0
2005-05-06 15:50:00,42.87,42.91,42.82,42.84,95600.0,29.0751,29.1023,29.0412,29.0548,95600.0
2005-05-06 15:55:00,42.85,42.88,42.72,42.85,143500.0,29.0616,29.0819,28.9734,29.0616,143500.0
2005-05-09 09:30:00,43.0,43.0,42.77,42.84,50600.0,29.1633,29.1633,29.0073,29.0548,50600.0
2005-05-09 09:35:00,42.85,42.89,42.81,42.86,40200.0,29.0616,29.0887,29.0345,29.0684,40200.0
2005-05-09 09:40:00,42.86,42.9,42.86,42.88,20000.0,29.0684,29.0955,29.0684,29.0819,20000.0
2005-05-09 09:45:00,42.88,42.93,42.83,42.88,28900.0,29.0819,29.1158,29.048,29.0819,28900.0
2005-05-09 09:50:00,42.88,42.95,42.88,42.94,39500.0,29.0819,29.1294,29.0819,29.1226,39500.0
2005-05-09 09:55:00,42.93,42.98,42.89,42.98,23300.0,29.1158,29.1498,29.0887,29.1498,23300.0
2005-05-09 10:00:00,42.98,42.99,42.88,42.92,38500.0,29.1498,29.1565,29.0819,29.1091,38500.0
2005-05-09 10:05:00,42.87,42.96,42.79,42.82,54000.0,29.0751,29.1362,29.0209,29.0412,54000.0
2005-05-09 10:10:00,42.81,42.81,42.53,42.56,76700.0,29.0345,29.0345,28.8446,28.8649,76700.0
2005-05-09 10:15:00,42.56,42.75,42.52,42.59,130900.0,28.8649,28.9938,28.8378,28.8852,130900.0
2005-05-09 10:20:00,42.61,42.78,42.59,42.69,56400.0,28.8988,29.0141,28.8852,28.9531,56400.0
2005-05-09 10:25:00,42.7,42.82,42.67,42.74,103700.0,28.9599,29.0412,28.9395,28.987,103700.0
2005-05-09 10:30:00,42.74,42.82,42.72,42.81,32500.0,28.987,29.0412,28.9734,29.0345,32500.0
2005-05-09 10:35:00,42.81,42.87,42.72,42.72,39700.0,29.0345,29.0751,28.9734,28.9734,39700.0
2005-05-09 10:40:00,42.72,42.8,42.72,42.74,40000.0,28.9734,29.0277,28.9734,28.987,40000.0
2005-05-09 10:45:00,42.73,42.76,42.67,42.76,48000.0,28.9802,29.0005,28.9395,29.0005,48000.0
2005-05-09 10:50:00,42.76,42.81,42.75,42.8,12700.0,29.0005,29.0345,28.9938,29.0277,12700.0
2005-05-09 10:55:00,42.8,42.92,42.74,42.85,49800.0,29.0277,29.1091,28.987,29.0616,49800.0
2005-05-09 11:00:00,42.85,42.88,42.84,42.87,8500.0,29.0616,29.0819,29.0548,29.0751,8500.0
2005-05-09 11:05:00,42.88,42.95,42.88,42.94,25400.0,29.0819,29.1294,29.0819,29.1226,25400.0
2005-05-09 11:10:00,42.95,43.1,42.93,42.97,83100.0,29.1294,29.2311,29.1158,29.143,83100.0
2005-05-09 11:15:00,42.98,43.03,42.97,43.0,49900.0,29.1498,29.1837,29.143,29.1633,49900.0
2005-05-09 11:20:00,43.0,43.01,42.97,42.99,42000.0,29.1633,29.1701,29.143,29.1565,42000.0
2005-05-09 11:25:00,43.0,43.06,42.93,42.93,79400.0,29.1633,29.204,29.1158,29.1158,79400.0
2005-05-09 11:30:00,42.93,42.97,42.87,42.94,62600.0,29.1158,29.143,29.0751,29.1226,62600.0
2005-05-09 11:35:00,42.94,43.06,42.94,43.05,28900.0,29.1226,29.204,29.1226,29.1972,28900.0
2005-05-09 11:40:00,43.05,43.2,43.03,43.13,66400.0,29.1972,29.299,29.1837,29.2515,66400.0
2005-05-09 11:45:00,43.13,43.26,43.0,43.26,75000.0,29.2515,29.3397,29.1633,29.3397,75000.0
2005-05-09 11:50:00,43.26,43.27,43.13,43.18,68800.0,29.3397,29.3464,29.2515,29.2854,68800.0
2005-05-09 11:55:00,43.18,43.18,43.12,43.16,15500.0,29.2854,29.2854,29.2447,29.2718,15500.0
2005-05-09 12:00:00,43.15,43.16,43.15,43.16,14800.0,29.265,29.2718,29.265,29.2718,14800.0
2005-05-09 12:05:00,43.15,43.27,43.15,43.2,20900.0,29.265,29.3464,29.265,29.299,20900.0
2005-05-09 12:10:00,43.19,43.34,43.18,43.31,55300.0,29.2922,29.3939,29.2854,29.3736,55300.0
2005-05-09 12:15:00,43.31,43.32,43.24,43.28,56700.0,29.3736,29.3803,29.3261,29.3532,56700.0
2005-05-09 12:20:00,43.28,43.36,43.23,43.27,28700.0,29.3532,29.4075,29.3193,29.3464,28700.0
2005-05-09 12:25:00,43.28,43.33,43.27,43.32,9800.0,29.3532,29.3871,29.3464,29.3803,9800.0
2005-05-09 12:30:00,43.31,43.43,43.31,43.4,31900.0,29.3736,29.455,29.3736,29.4346,31900.0
2005-05-09 12:35:00,43.4,43.41,43.36,43.37,61100.0,29.4346,29.4414,29.4075,29.4143,61100.0
2005-05-09 12:40:00,43.35,43.41,43.33,43.41,27000.0,29.4007,29.4414,29.3871,29.4414,27000.0
2005-05-09 12:45:00,43.41,43.43,43.35,43.35,19000.0,29.4414,29.455,29.4007,29.4007,19000.0
2005-05-09 12:50:00,43.33,43.36,43.33,43.36,11800.0,29.3871,29.4075,29.3871,29.4075,11800.0
2005-05-09 12:55:00,43.35,43.41,43.34,43.4,37300.0,29.4007,29.4414,29.3939,29.4346,37300.0
2005-05-09 13:00:00,43.4,43.46,43.4,43.42,38100.0,29.4346,29.4753,29.4346,29.4482,38100.0
2005-05-09 13:05:00,43.42,43.42,43.29,43.4,38800.0,29.4482,29.4482,29.36,29.4346,38800.0
2005-05-09 13:10:00,43.4,43.44,43.33,43.35,19800.0,29.4346,29.4617,29.3871,29.4007,19800.0
2005-05-09 13:15:00,43.35,43.35,43.25,43.3,27600.0,29.4007,29.4007,29.3329,29.3668,27600.0
2005-05-09 13:20:00,43.31,43.36,43.29,43.29,14800.0,29.3736,29.4075,29.36,29.36,14800.0
2005-05-09 13:25:00,43.29,43.29,43.25,43.27,28300.0,29.36,29.36,29.3329,29.3464,28300.0
2005-05-09 13:30:00,43.27,43.3,43.26,43.3,10400.0,29.3464,29.3668,29.3397,29.3668,10400.0
2005-05-09 13:35:00,43.3,43.34,43.3,43.34,15300.0,29.3668,29.3939,29.3668,29.3939,15300.0
2005-05-09 13:40:00,43.34,43.45,43.33,43.37,41500.0,29.3939,29.4685,29.3871,29.4143,41500.0
2005-05-09 13:45:00,43.38,43.5,43.35,43.46,59600.0,29.421,29.5024,29.4007,29.4753,59600.0
2005-05-09 13:50:00,43.47,43.5,43.42,43.45,30700.0,29.4821,29.5024,29.4482,29.4685,30700.0
2005-05-09 13:55:00,43.45,43.48,43.42,43.44,34600.0,29.4685,29.4889,29.4482,29.4617,34600.0
2005-05-09 14:00:00,43.43,43.45,43.32,43.34,26200.0,29.455,29.4685,29.3803,29.3939,26200.0
2005-05-09 14:05:00,43.34,43.42,43.23,43.3,87400.0,29.3939,29.4482,29.3193,29.3668,87400.0
2005-05-09 14:10:00,43.31,43.39,43.29,43.39,37800.0,29.3736,29.4278,29.36,29.4278,37800.0
2005-05-09 14:15:00,43.39,43.39,43.36,43.37,45500.0,29.4278,29.4278,29.4075,29.4143,45500.0
2005-05-09 14:20:00,43.38,43.48,43.38,43.4,51200.0,29.421,29.4889,29.421,29.4346,51200.0
2005-05-09 14:25:00,43.4,43.4,43.33,43.34,32400.0,29.4346,29.4346,29.3871,29.3939,32400.0
2005-05-09 14:30:00,43.35,43.35,43.28,43.3,27800.0,29.4007,29.4007,29.3532,29.3668,27800.0
2005-05-09 14:35:00,43.31,43.31,43.27,43.29,43200.0,29.3736,29.3736,29.3464,29.36,43200.0
2005-05-09 14:40:00,43.29,43.32,43.29,43.32,29600.0,29.36,29.3803,29.36,29.3803,29600.0
2005-05-09 14:45:00,43.32,43.32,43.25,43.3,29000.0,29.3803,29.3803,29.3329,29.3668,29000.0
2005-05-09 14:50:00,43.3,43.33,43.29,43.33,42700.0,29.3668,29.3871,29.36,29.3871,42700.0
2005-05-09 14:55:00,43.33,43.36,43.32,43.32,26200.0,29.3871,29.4075,29.3803,29.3803,26200.0
2005-05-09 15:00:00,43.33,43.37,43.32,43.36,30400.0,29.3871,29.4143,29.3803,29.4075,30400.0
2005-05-09 15:05:00,43.36,43.37,43.19,43.2,85000.0,29.4075,29.4143,29.2922,29.299,85000.0
2005-05-09 15:10:00,43.19,43.21,43.11,43.17,64100.0,29.2922,29.3057,29.2379,29.2786,64100.0
2005-05-09 15:15:00,43.17,43.27,43.17,43.25,44700.0,29.2786,29.3464,29.2786,29.3329,44700.0
2005-05-09 15:20:00,43.23,43.26,43.2,43.2,23800.0,29.3193,29.3397,29.299,29.299,23800.0
2005-05-09 15:25:00,43.2,43.2,43.16,43.2,104700.0,29.299,29.299,29.2718,29.299,104700.0
2005-05-09 15:30:00,43.2,43.22,43.2,43.21,54800.0,29.299,29.3125,29.299,29.3057,54800.0
2005-05-09 15:35:00,43.2,43.22,43.19,43.2,19800.0,29.299,29.3125,29.2922,29.299,19800.0
2005-05-09 15:40:00,43.2,43.26,43.2,43.22,32500.0,29.299,29.3397,29.299,29.3125,32500.0
2005-05-09 15:45:00,43.21,43.25,43.21,43.23,54200.0,29.3057,29.3329,29.3057,29.3193,54200.0
2005-05-09 15:50:00,43.23,43.26,43.2,43.25,60100.0,29.3193,29.3397,29.299,29.3329,60100.0
2005-05-09 15:55:00,43.25,43.34,43.23,43.34,102000.0,29.3329,29.3939,29.3193,29.3939,102000.0
2005-05-10 09:30:00,42.96,43.09,42.95,43.04,72100.0,29.1362,29.2244,29.1294,29.1904,72100.0
2005-05-10 09:35:00,43.04,43.06,42.97,42.99,51500.0,29.1904,29.204,29.143,29.1565,51500.0
2005-05-10 09:40:00,42.98,43.01,42.9,42.91,50700.0,29.1498,29.1701,29.0955,29.1023,50700.0
2005-05-10 09:45:00,42.9,42.96,42.85,42.89,35200.0,29.0955,29.1362,29.0616,29.0887,35200.0
2005-05-10 09:50:00,42.89,43.0,42.88,42.94,36700.0,29.0887,29.1633,29.0819,29.1226,36700.0
2005-05-10 09:55:00,42.95,43.04,42.91,42.96,36300.0,29.1294,29.1904,29.1023,29.1362,36300.0
2005-05-10 10:00:00,42.97,43.13,42.96,43.1,31400.0,29.143,29.2515,29.1362,29.2311,31400.0
2005-05-10 10:05:00,43.1,43.11,42.98,43.02,28000.0,29.2311,29.2379,29.1498,29.1769,28000.0
2005-05-10 10:10:00,43.05,43.08,43.01,43.05,40700.0,29.1972,29.2176,29.1701,29.1972,40700.0
2005-05-10 10:15:00,43.06,43.09,43.01,43.04,38500.0,29.204,29.2244,29.1701,29.1904,38500.0
2005-05-10 10:20:00,43.04,43.08,42.99,43.05,18400.0,29.1904,29.2176,29.1565,29.1972,18400.0
2005-05-10 10:25:00,43.05,43.05,43.0,43.02,19500.0,29.1972,29.1972,29.1633,29.1769,19500.0
2005-05-10 10:30:00,43.02,43.1,43.01,43.1,39500.0,29.1769,29.2311,29.1701,29.2311,39500.0
2005-05-10 10:35:00,43.11,43.15,43.08,43.15,29300.0,29.2379,29.265,29.2176,29.265,29300.0
2005-05-10 10:40:00,43.15,43.15,43.05,43.09,21900.0,29.265,29.265,29.1972,29.2244,21900.0
2005-05-10 10:45:00,43.1,43.13,43.08,43.1,26400.0,29.2311,29.2515,29.2176,29.2311,26400.0
2005-05-10 10:50:00,43.12,43.18,43.1,43.13,40800.0,29.2447,29.2854,29.2311,29.2515,40800.0
2005-05-10 10:55:00,43.13,43.13,42.99,43.09,25600.0,29.2515,29.2515,29.1565,29.2244,25600.0
2005-05-10 11:00:00,43.11,43.11,43.02,43.1,24500.0,29.2379,29.2379,29.1769,29.2311,24500.0
2005-05-10 11:05:00,43.11,43.15,43.1,43.14,16100.0,29.2379,29.265,29.2311,29.2583,16100.0
2005-05-10 11:10:00,43.14,43.18,43.08,43.18,24200.0,29.2583,29.2854,29.2176,29.2854,24200.0
2005-05-10 11:15:00,43.17,43.19,43.13,43.13,18200.0,29.2786,29.2922,29.2515,29.2515,18200.0
2005-05-10 11:20:00,43.13,43.13,43.05,43.1,64900.0,29.2515,29.2515,29.1972,29.2311,64900.0
2005-05-10 11:25:00,43.09,43.1,43.04,43.04,43400.0,29.2244,29.2311,29.1904,29.1904,43400.0
2005-05-10 11:30:00,43.06,43.07,43.04,43.06,44700.0,29.204,29.2108,29.1904,29.204,44700.0
2005-05-10 11:35:00,43.06,43.06,43.01,43.05,23400.0,29.204,29.204,29.1701,29.1972,23400.0
2005-05-10 11:40:00,43.04,43.09,43.0,43.01,40400.0,29.1904,29.2244,29.1633,29.1701,40400.0
2005-05-10 11:45:00,43.03,43.03,42.93,42.96,43700.0,29.1837,29.1837,29.1158,29.1362,43700.0
2005-05-10 11:50:00,42.97,43.03,42.89,42.99,25700.0,29.143,29.1837,29.0887,29.1565,25700.0
2005-05-10 11:55:00,42.99,43.0,42.91,42.99,20900.0,29.1565,29.1633,29.1023,29.1565,20900.0
2005-05-10 12:00:00,43.0,43.0,42.89,42.98,49100.0,29.1633,29.1633,29.0887,29.1498,49100.0
2005-05-10 12:05:00,42.99,43.0,42.98,42.99,29100.0,29.1565,29.1633,29.1498,29.1565,29100.0
2005-05-10 12:10:00,42.99,43.02,42.99,43.0,43900.0,29.1565,29.1769,29.1565,29.1633,43900.0
2005-05-10 12:15:00,43.01,43.01,42.94,42.96,20000.0,29.1701,29.1701,29.1226,29.1362,20000.0
2005-05-10 12:20:00,42.96,42.96,42.93,42.93,13200.0,29.1362,29.1362,29.1158,29.1158,13200.0
2005-05-10 12:25:00,42.94,42.97,42.93,42.97,15900.0,29.1226,29.143,29.1158,29.143,15900.0
2005-05-10 12:30:00,42.97,43.0,42.96,43.0,18200.0,29.143,29.1633,29.1362,29.1633,18200.0
2005-05-10 12:35:00,43.0,43.0,42.96,42.99,9300.0,29.1633,29.1633,29.1362,29.1565,9300.0
2005-05-10 12:40:00,42.99,43.0,42.95,43.0,11800.0,29.1565,29.1633,29.1294,29.1633,11800.0
2005-05-10 12:45:00,43.0,43.1,42.99,43.04,39800.0,29.1633,29.2311,29.1565,29.1904,39800.0
2005-05-10 12:50:00,43.06,43.08,43.05,43.08,3800.0,29.204,29.2176,29.1972,29.2176,3800.0
2005-05-10 12:55:00,43.08,43.16,43.07,43.16,11700.0,29.2176,29.2718,29.2108,29.2718,11700.0
2005-05-10 13:00:00,43.15,43.16,43.05,43.06,20000.0,29.265,29.2718,29.1972,29.204,20000.0
2005-05-10 13:05:00,43.06,43.06,43.05,43.06,3100.0,29.204,29.204,29.1972,29.204,3100.0
2005-05-10 13:10:00,43.06,43.08,43.05,43.07,9900.0,29.204,29.2176,29.1972,29.2108,9900.0
2005-05-10 13:15:00,43.07,43.07,43.06,43.07,7800.0,29.2108,29.2108,29.204,29.2108,7800.0
2005-05-10 13:20:00,43.06,43.08,43.05,43.06,7800.0,29.204,29.2176,29.1972,29.204,7800.0
2005-05-10 13:25:00,43.06,43.2,43.06,43.16,15000.0,29.204,29.299,29.204,29.2718,15000.0
2005-05-10 13:30:00,43.16,43.19,43.08,43.19,24300.0,29.2718,29.2922,29.2176,29.2922,24300.0
2005-05-10 13:35:00,43.18,43.18,43.1,43.11,28900.0,29.2854,29.2854,29.2311,29.2379,28900.0
2005-05-10 13:40:00,43.11,43.15,43.07,43.11,56900.0,29.2379,29.265,29.2108,29.2379,56900.0
2005-05-10 13:45:00,43.1,43.11,43.08,43.09,21300.0,29.2311,29.2379,29.2176,29.2244,21300.0
2005-05-10 13:50:00,43.08,43.11,43.03,43.09,54400.0,29.2176,29.2379,29.1837,29.2244,54400.0
2005-05-10 13:55:00,43.09,43.1,43.07,43.1,11300.0,29.2244,29.2311,29.2108,29.2311,11300.0
2005-05-10 14:00:00,43.1,43.1,43.03,43.05,15200.0,29.2311,29.2311,29.1837,29.1972,15200.0
2005-05-10 14:05:00,43.04,43.05,43.01,43.05,14300.0,29.1904,29.1972,29.1701,29.1972,14300.0
2005-05-10 14:10:00,43.05,43.08,43.04,43.08,5700.0,29.1972,29.2176,29.1904,29.2176,5700.0
2005-05-10 14:15:00,43.08,43.1,43.07,43.1,11400.0,29.2176,29.2311,29.2108,29.2311,11400.0
2005-05-10 14:20:00,43.1,43.1,43.09,43.1,8700.0,29.2311,29.2311,29.2244,29.2311,8700.0
2005-05-10 14:25:00,43.09,43.1,43.03,43.05,12900.0,29.2244,29.2311,29.1837,29.1972,12900.0
2005-05-10 14:30:00,43.05,43.08,43.04,43.07,16200.0,29.1972,29.2176,29.1904,29.2108,16200.0
2005-05-10 14:35:00,43.06,43.07,42.96,42.97,33400.0,29.204,29.2108,29.1362,29.143,33400.0
2005-05-10 14:40:00,42.97,42.97,42.84,42.85,57200.0,29.143,29.143,29.0548,29.0616,57200.0
2005-05-10 14:45:00,42.86,42.92,42.86,42.92,34800.0,29.0684,29.1091,29.0684,29.1091,34800.0
2005-05-10 14:50:00,42.92,42.94,42.85,42.86,42300.0,29.1091,29.1226,29.0616,29.0684,42300.0
2005-05-10 14:55:00,42.86,42.96,42.86,42.9,70800.0,29.0684,29.1362,29.0684,29.0955,70800.0
2005-05-10 15:00:00,42.91,42.91,42.88,42.91,37900.0,29.1023,29.1023,29.0819,29.1023,37900.0
2005-05-10 15:05:00,42.9,42.96,42.9,42.96,6800.0,29.0955,29.1362,29.0955,29.1362,6800.0
2005-05-10 15:10:00,42.95,42.97,42.95,42.96,9700.0,29.1294,29.143,29.1294,29.1362,9700.0
2005-05-10 15:15:00,42.95,42.97,42.95,42.96,11500.0,29.1294,29.143,29.1294,29.1362,11500.0
2005-05-10 15:20:00,42.97,42.98,42.95,42.95,13200.0,29.143,29.1498,29.1294,29.1294,13200.0
2005-05-10 15:25:00,42.95,42.98,42.95,42.96,16000.0,29.1294,29.1498,29.1294,29.1362,16000.0
2005-05-10 15:30:00,42.95,42.97,42.94,42.97,50800.0,29.1294,29.143,29.1226,29.143,50800.0
2005-05-10 15:35:00,42.96,42.97,42.95,42.95,26000.0,29.1362,29.143,29.1294,29.1294,26000.0
2005-05-10 15:40:00,42.96,42.96,42.95,42.95,14800.0,29.1362,29.1362,29.1294,29.1294,14800.0
2005-05-10 15:45:00,42.96,42.97,42.95,42.96,36300.0,29.1362,29.143,29.1294,29.1362,36300.0
2005-05-10 15:50:00,42.96,43.01,42.95,42.95,52900.0,29.1362,29.1701,29.1294,29.1294,52900.0
2005-05-10 15:55:00,42.96,43.0,42.78,42.91,158200.0,29.1362,29.1633,29.0141,29.1023,158200.0
2005-05-11 09:30:00,43.16,43.19,42.95,43.15,41600.0,29.2718,29.2922,29.1294,29.265,41600.0
2005-05-11 09:35:00,43.15,43.36,43.07,43.13,45800.0,29.265,29.4075,29.2108,29.2515,45800.0
2005-05-11 09:40:00,43.13,43.14,43.02,43.07,19300.0,29.2515,29.2583,29.1769,29.2108,19300.0
2005-05-11 09:45:00,43.08,43.16,42.91,43.12,83700.0,29.2176,29.2718,29.1023,29.2447,83700.0
2005-05-11 09:50:00,43.11,43.19,43.01,43.1,41000.0,29.2379,29.2922,29.1701,29.2311,41000.0
2005-05-11 09:55:00,43.09,43.09,42.97,43.02,28600.0,29.2244,29.2244,29.143,29.1769,28600.0
2005-05-11 10:00:00,42.99,43.08,42.95,43.05,20900.0,29.1565,29.2176,29.1294,29.1972,20900.0
2005-05-11 10:05:00,43.07,43.11,43.03,43.05,25800.0,29.2108,29.2379,29.1837,29.1972,25800.0
2005-05-11 10:10:00,43.05,43.15,43.04,43.14,14400.0,29.1972,29.265,29.1904,29.2583,14400.0
2005-05-11 10:15:00,43.14,43.14,43.07,43.12,28800.0,29.2583,29.2583,29.2108,29.2447,28800.0
2005-05-11 10:20:00,43.12,43.18,43.1,43.15,40200.0,29.2447,29.2854,29.2311,29.265,40200.0
2005-05-11 10:25:00,43.1,43.12,43.04,43.04,19100.0,29.2311,29.2447,29.1904,29.1904,19100.0
2005-05-11 10:30:00,43.06,43.19,43.03,43.13,54500.0,29.204,29.2922,29.1837,29.2515,54500.0
2005-05-11 10:35:00,43.14,43.23,43.1,43.15,21200.0,29.2583,29.3193,29.2311,29.265,21200.0
2005-05-11 10:40:00,43.15,43.21,43.09,43.14,11600.0,29.265,29.3057,29.2244,29.2583,11600.0
2005-05-11 10:45:00,43.13,43.13,42.95,42.95,37200.0,29.2515,29.2515,29.1294,29.1294,37200.0
2005-05-11 10:50:00,42.95,42.97,42.7,42.72,86800.0,29.1294,29.143,28.9599,28.9734,86800.0
2005-05-11 10:55:00,42.75,42.79,42.57,42.67,78000.0,28.9938,29.0209,28.8717,28.9395,78000.0
2005-05-11 11:00:00,42.66,42.67,42.51,42.51,71100.0,28.9327,28.9395,28.831,28.831,71100.0
2005-05-11 11:05:00,42.52,42.55,42.4,42.47,54700.0,28.8378,28.8581,28.7564,28.8039,54700.0
2005-05-11 11:10:00,42.47,42.51,42.19,42.27,89500.0,28.8039,28.831,28.614,28.6682,89500.0
2005-05-11 11:15:00,42.27,42.27,42.08,42.25,80100.0,28.6682,28.6682,28.5394,28.6547,80100.0
2005-05-11 11:20:00,42.25,42.31,42.23,42.31,50200.0,28.6547,28.6953,28.6411,28.6953,50200.0
2005-05-11 11:25:00,42.29,42.37,42.27,42.32,31400.0,28.6818,28.736,28.6682,28.7021,31400.0
2005-05-11 11:30:00,42.33,42.4,42.28,42.31,53400.0,28.7089,28.7564,28.675,28.6953,53400.0
2005-05-11 11:35:00,42.32,42.39,42.25,42.35,104900.0,28.7021,28.7496,28.6547,28.7225,104900.0
2005-05-11 11:40:00,42.33,42.37,42.26,42.37,49000.0,28.7089,28.736,28.6614,28.736,49000.0
2005-05-11 11:45:00,42.33,42.37,42.31,42.34,9800.0,28.7089,28.736,28.6953,28.7157,9800.0
2005-05-11 11:50:00,42.34,42.34,42.26,42.29,20500.0,28.7157,28.7157,28.6614,28.6818,20500.0
2005-05-11 11:55:00,42.29,42.3,42.17,42.2,158900.0,28.6818,28.6886,28.6004,28.6207,158900.0
2005-05-11 12:00:00,42.2,42.29,42.19,42.27,34100.0,28.6207,28.6818,28.614,28.6682,34100.0
2005-05-11 12:05:00,42.27,42.27,41.85,42.04,124100.0,28.6682,28.6682,28.3834,28.5122,124100.0
2005-05-11 12:10:00,42.08,42.26,41.96,42.26,101800.0,28.5394,28.6614,28.458,28.6614,101800.0
2005-05-11 12:15:00,42.26,42.33,42.09,42.25,70600.0,28.6614,28.7089,28.5461,28.6547,70600.0
2005-05-11 12:20:00,42.25,42.34,42.24,42.33,15300.0,28.6547,28.7157,28.6479,28.7089,15300.0
2005-05-11 12:25:00,42.36,42.37,42.28,42.28,19900.0,28.7293,28.736,28.675,28.675,19900.0
2005-05-11 12:30:00,42.28,42.31,42.28,42.31,18900.0,28.675,28.6953,28.675,28.6953,18900.0
2005-05-11 12:35:00,42.31,42.34,42.31,42.32,7900.0,28.6953,28.7157,28.6953,28.7021,7900.0
2005-05-11 12:40:00,42.34,42.48,42.34,42.44,50700.0,28.7157,28.8106,28.7157,28.7835,50700.0
2005-05-11 12:45:00,42.44,42.46,42.34,42.41,74300.0,28.7835,28.7971,28.7157,28.7632,74300.0
2005-05-11 12:50:00,42.44,42.44,42.36,42.41,10800.0,28.7835,28.7835,28.7293,28.7632,10800.0
2005-05-11 12:55:00,42.42,42.52,42.41,42.5,71900.0,28.77,28.8378,28.7632,28.8242,71900.0
2005-05-11 13:00:00,42.5,42.52,42.44,42.5,137200.0,28.8242,28.8378,28.7835,28.8242,137200.0
2005-05-11 13:05:00,42.5,42.58,42.5,42.56,22600.0,28.8242,28.8785,28.8242,28.8649,22600.0
2005-05-11 13:10:00,42.58,42.61,42.56,42.56,36400.0,28.8785,28.8988,28.8649,28.8649,36400.0
2005-05-11 13:15:00,42.55,42.58,42.53,42.54,12700.0,28.8581,28.8785,28.8446,28.8513,12700.0
2005-05-11 13:20:00,42.54,42.55,42.53,42.55,7200.0,28.8513,28.8581,28.8446,28.8581,7200.0
2005-05-11 13:25:00,42.54,42.58,42.54,42.58,13100.0,28.8513,28.8785,28.8513,28.8785,13100.0
2005-05-11 13:30:00,42.58,42.58,42.57,42.57,15700.0,28.8785,28.8785,28.8717,28.8717,15700.0
2005-05-11 13:35:00,42.57,42.58,42.53,42.57,19200.0,28.8717,28.8785,28.8446,28.8717,19200.0
2005-05-11 13:40:00,42.57,42.58,42.54,42.54,13700.0,28.8717,28.8785,28.8513,28.8513,13700.0
2005-05-11 13:45:00,42.54,42.54,42.46,42.54,13600.0,28.8513,28.8513,28.7971,28.8513,13600.0
2005-05-11 13:50:00,42.55,42.55,42.51,42.52,7600.0,28.8581,28.8581,28.831,28.8378,7600.0
2005-05-11 13:55:00,42.51,42.52,42.51,42.52,4800.0,28.831,28.8378,28.831,28.8378,4800.0
2005-05-11 14:00:00,42.52,42.58,42.51,42.57,13700.0,28.8378,28.8785,28.831,28.8717,13700.0
2005-05-11 14:05:00,42.58,42.6,42.57,42.58,31200.0,28.8785,28.892,28.8717,28.8785,31200.0
2005-05-11 14:10:00,42.58,42.66,42.57,42.63,49000.0,28.8785,28.9327,28.8717,28.9124,49000.0
2005-05-11 14:15:00,42.64,42.9,42.64,42.9,56600.0,28.9192,29.0955,28.9192,29.0955,56600.0
2005-05-11 14:20:00,42.9,42.94,42.8,42.94,39500.0,29.0955,29.1226,29.0277,29.1226,39500.0
2005-05-11 14:25:00,42.92,42.96,42.85,42.9,33800.0,29.1091,29.1362,29.0616,29.0955,33800.0
2005-05-11 14:30:00,42.91,42.93,42.83,42.83,43800.0,29.1023,29.1158,29.048,29.048,43800.0
2005-05-11 14:35:00,42.83,42.93,42.71,42.74,51000.0,29.048,29.1158,28.9666,28.987,51000.0
2005-05-11 14:40:00,42.73,42.82,42.72,42.74,23000.0,28.9802,29.0412,28.9734,28.987,23000.0
2005-05-11 14:45:00,42.75,42.84,42.75,42.8,20400.0,28.9938,29.0548,28.9938,29.0277,20400.0
2005-05-11 14:50:00,42.79,42.81,42.75,42.76,19900.0,29.0209,29.0345,28.9938,29.0005,19900.0
2005-05-11 14:55:00,42.75,43.0,42.67,42.7,46300.0,28.9938,29.1633,28.9395,28.9599,46300.0
2005-05-11 15:00:00,42.69,42.81,42.69,42.76,58500.0,28.9531,29.0345,28.9531,29.0005,58500.0
2005-05-11 15:05:00,42.75,42.8,42.74,42.75,15700.0,28.9938,29.0277,28.987,28.9938,15700.0
2005-05-11 15:10:00,42.74,42.85,42.74,42.78,26300.0,28.987,29.0616,28.987,29.0141,26300.0
2005-05-11 15:15:00,42.77,42.85,42.74,42.85,16700.0,29.0073,29.0616,28.987,29.0616,16700.0
2005-05-11 15:20:00,42.85,42.88,42.83,42.83,22800.0,29.0616,29.0819,29.048,29.048,22800.0
2005-05-11 15:25:00,42.81,42.83,42.75,42.8,47400.0,29.0345,29.048,28.9938,29.0277,47400.0
2005-05-11 15:30:00,42.8,42.9,42.8,42.9,18300.0,29.0277,29.0955,29.0277,29.0955,18300.0
2005-05-11 15:35:00,42.91,42.92,42.81,42.82,16500.0,29.1023,29.1091,29.0345,29.0412,16500.0
2005-05-11 15:40:00,42.82,42.88,42.8,42.87,33600.0,29.0412,29.0819,29.0277,29.0751,33600.0
2005-05-11 15:45:00,42.87,42.92,42.82,42.92,24100.0,29.0751,29.1091,29.0412,29.1091,24100.0
2005-05-11 15:50:00,42.92,42.93,42.79,42.8,34500.0,29.1091,29.1158,29.0209,29.0277,34500.0
2005-05-11 15:55:00,42.8,42.98,42.76,42.95,389200.0,29.0277,29.1498,29.0005,29.1294,389200.0
2005-05-12 09:30:00,42.49,42.6,42.1,42.25,204500.0,28.8174,28.892,28.5529,28.6547,204500.0
2005-05-12 09:35:00,42.25,42.4,42.2,42.34,272300.0,28.6547,28.7564,28.6207,28.7157,272300.0
2005-05-12 09:40:00,42.34,42.36,42.1,42.15,103700.0,28.7157,28.7293,28.5529,28.5868,103700.0
2005-05-12 09:45:00,42.15,42.31,42.11,42.25,128500.0,28.5868,28.6953,28.5597,28.6547,128500.0
2005-05-12 09:50:00,42.28,42.29,42.15,42.17,109900.0,28.675,28.6818,28.5868,28.6004,109900.0
2005-05-12 09:55:00,42.17,42.35,42.16,42.31,72500.0,28.6004,28.7225,28.5936,28.6953,72500.0
2005-05-12 10:00:00,42.31,42.38,42.31,42.33,87700.0,28.6953,28.7428,28.6953,28.7089,87700.0
2005-05-12 10:05:00,42.32,42.72,42.27,42.69,120200.0,28.7021,28.9734,28.6682,28.9531,120200.0
2005-05-12 10:10:00,42.7,42.83,42.62,42.73,142700.0,28.9599,29.048,28.9056,28.9802,142700.0
2005-05-12 10:15:00,42.74,42.8,42.61,42.67,72200.0,28.987,29.0277,28.8988,28.9395,72200.0
2005-05-12 10:20:00,42.69,42.71,42.57,42.63,28700.0,28.9531,28.9666,28.8717,28.9124,28700.0
2005-05-12 10:25:00,42.63,42.7,42.61,42.7,39900.0,28.9124,28.9599,28.8988,28.9599,39900.0
2005-05-12 10:30:00,42.68,42.69,42.55,42.66,26800.0,28.9463,28.9531,28.8581,28.9327,26800.0
2005-05-12 10:35:00,42.66,42.68,42.59,42.65,69600.0,28.9327,28.9463,28.8852,28.9259,69600.0
2005-05-12 10:40:00,42.65,42.68,42.48,42.48,130800.0,28.9259,28.9463,28.8106,28.8106,130800.0
2005-05-12 10:45:00,42.48,42.53,42.36,42.42,58300.0,28.8106,28.8446,28.7293,28.77,58300.0
2005-05-12 10:50:00,42.45,42.51,42.42,42.43,35900.0,28.7903,28.831,28.77,28.7767,35900.0
2005-05-12 10:55:00,42.41,42.45,42.33,42.45,32600.0,28.7632,28.7903,28.7089,28.7903,32600.0
2005-05-12 11:00:00,42.45,42.51,42.42,42.47,57900.0,28.7903,28.831,28.77,28.8039,57900.0
2005-05-12 11:05:00,42.47,42.5,42.37,42.49,44600.0,28.8039,28.8242,28.736,28.8174,44600.0
2005-05-12 11:10:00,42.5,42.52,42.45,42.51,48700.0,28.8242,28.8378,28.7903,28.831,48700.0
2005-05-12 11:15:00,42.51,42.55,42.5,42.51,28600.0,28.831,28.8581,28.8242,28.831,28600.0
2005-05-12 11:20:00,42.54,42.64,42.51,42.53,44200.0,28.8513,28.9192,28.831,28.8446,44200.0
2005-05-12 11:25:00,42.57,42.6,42.55,42.59,29900.0,28.8717,28.892,28.8581,28.8852,29900.0
2005-05-12 11:30:00,42.59,42.6,42.52,42.54,25700.0,28.8852,28.892,28.8378,28.8513,25700.0
2005-05-12 11:35:00,42.54,42.63,42.54,42.61,69800.0,28.8513,28.9124,28.8513,28.8988,69800.0
2005-05-12 11:40:00,42.62,42.65,42.58,42.6,44500.0,28.9056,28.9259,28.8785,28.892,44500.0
2005-05-12 11:45:00,42.57,42.63,42.52,42.62,60400.0,28.8717,28.9124,28.8378,28.9056,60400.0
2005-05-12 11:50:00,42.62,42.8,42.62,42.77,42300.0,28.9056,29.0277,28.9056,29.0073,42300.0
2005-05-12 11:55:00,42.74,42.77,42.64,42.76,22600.0,28.987,29.0073,28.9192,29.0005,22600.0
2005-05-12 12:00:00,42.78,42.8,42.68,42.7,30000.0,29.0141,29.0277,28.9463,28.9599,30000.0
2005-05-12 12:05:00,42.71,42.75,42.62,42.74,43500.0,28.9666,28.9938,28.9056,28.987,43500.0
2005-05-12 12:10:00,42.71,42.79,42.7,42.73,59200.0,28.9666,29.0209,28.9599,28.9802,59200.0
2005-05-12 12:15:00,42.73,42.76,42.73,42.74,7500.0,28.9802,29.0005,28.9802,28.987,7500.0
2005-05-12 12:20:00,42.74,42.77,42.73,42.75,10100.0,28.987,29.0073,28.9802,28.9938,10100.0
2005-05-12 12:25:00,42.75,42.8,42.75,42.78,19700.0,28.9938,29.0277,28.9938,29.0141,19700.0
2005-05-12 12:30:00,42.78,42.8,42.71,42.71,25700.0,29.0141,29.0277,28.9666,28.9666,25700.0
2005-05-12 12:35:00,42.71,42.72,42.68,42.72,16700.0,28.9666,28.9734,28.9463,28.9734,16700.0
2005-05-12 12:40:00,42.72,42.74,42.7,42.72,17900.0,28.9734,28.987,28.9599,28.9734,17900.0
2005-05-12 12:45:00,42.74,42.75,42.7,42.73,16300.0,28.987,28.9938,28.9599,28.9802,16300.0
2005-05-12 12:50:00,42.74,42.84,42.62,42.78,49100.0,28.987,29.0548,28.9056,29.0141,49100.0
2005-05-12 12:55:00,42.79,42.8,42.75,42.8,17900.0,29.0209,29.0277,28.9938,29.0277,17900.0
2005-05-12 13:00:00,42.8,42.85,42.78,42.82,32900.0,29.0277,29.0616,29.0141,29.0412,32900.0
2005-05-12 13:05:00,42.83,42.85,42.78,42.8,30300.0,29.048,29.0616,29.0141,29.0277,30300.0
2005-05-12 13:10:00,42.8,42.81,42.74,42.74,33900.0,29.0277,29.0345,28.987,28.987,33900.0
2005-05-12 13:15:00,42.75,42.8,42.73,42.74,29000.0,28.9938,29.0277,28.9802,28.987,29000.0
2005-05-12 13:20:00,42.75,42.75,42.73,42.75,12900.0,28.9938,28.9938,28.9802,28.9938,12900.0
2005-05-12 13:25:00,42.75,42.75,42.7,42.72,7600.0,28.9938,28.9938,28.9599,28.9734,7600.0
2005-05-12 13:30:00,42.72,42.75,42.65,42.65,26100.0,28.9734,28.9938,28.9259,28.9259,26100.0
2005-05-12 13:35:00,42.66,42.7,42.63,42.68,35200.0,28.9327,28.9599,28.9124,28.9463,35200.0
2005-05-12 13:40:00,42.66,42.7,42.65,42.7,23000.0,28.9327,28.9599,28.9259,28.9599,23000.0
2005-05-12 13:45:00,42.7,42.7,42.61,42.64,18300.0,28.9599,28.9599,28.8988,28.9192,18300.0
2005-05-12 13:50:00,42.64,42.7,42.63,42.69,21400.0,28.9192,28.9599,28.9124,28.9531,21400.0
2005-05-12 13:55:00,42.69,42.73,42.68,42.72,16400.0,28.9531,28.9802,28.9463,28.9734,16400.0
2005-05-12 14:00:00,42.72,42.75,42.72,42.75,22300.0,28.9734,28.9938,28.9734,28.9938,22300.0
2005-05-12 14:05:00,42.75,42.76,42.72,42.72,15800.0,28.9938,29.0005,28.9734,28.9734,15800.0
2005-05-12 14:10:00,42.72,42.73,42.6,42.66,22300.0,28.9734,28.9802,28.892,28.9327,22300.0
2005-05-12 14:15:00,42.65,42.71,42.6,42.68,35700.0,28.9259,28.9666,28.892,28.9463,35700.0
2005-05-12 14:20:00,42.68,42.68,42.52,42.52,33100.0,28.9463,28.9463,28.8378,28.8378,33100.0
2005-05-12 14:25:00,42.54,42.58,42.33,42.5,74300.0,28.8513,28.8785,28.7089,28.8242,74300.0
2005-05-12 14:30:00,42.49,42.53,42.44,42.44,42600.0,28.8174,28.8446,28.7835,28.7835,42600.0
2005-05-12 14:35:00,42.42,42.61,42.42,42.5,38000.0,28.77,28.8988,28.77,28.8242,38000.0
2005-05-12 14:40:00,42.5,42.56,42.4,42.41,38200.0,28.8242,28.8649,28.7564,28.7632,38200.0
2005-05-12 14:45:00,42.41,42.49,42.39,42.49,29700.0,28.7632,28.8174,28.7496,28.8174,29700.0
2005-05-12 14:50:00,42.48,42.5,42.43,42.5,17400.0,28.8106,28.8242,28.7767,28.8242,17400.0
2005-05-12 14:55:00,42.5,42.54,42.48,42.49,33500.0,28.8242,28.8513,28.8106,28.8174,33500.0
2005-05-12 15:00:00,42.49,42.53,42.46,42.5,24800.0,28.8174,28.8446,28.7971,28.8242,24800.0
2005-05-12 15:05:00,42.49,42.58,42.49,42.56,19400.0,28.8174,28.8785,28.8174,28.8649,19400.0
2005-05-12 15:10:00,42.56,42.56,42.43,42.46,23400.0,28.8649,28.8649,28.7767,28.7971,23400.0
2005-05-12 15:15:00,42.45,42.47,42.43,42.45,44700.0,28.7903,28.8039,28.7767,28.7903,44700.0
2005-05-12 15:20:00,42.46,42.46,42.43,42.46,40100.0,28.7971,28.7971,28.7767,28.7971,40100.0
2005-05-12 15:25:00,42.46,42.57,42.46,42.48,51000.0,28.7971,28.8717,28.7971,28.8106,51000.0
2005-05-12 15:30:00,42.48,42.53,42.43,42.45,50100.0,28.8106,28.8446,28.7767,28.7903,50100.0
2005-05-12 15:35:00,42.45,42.49,42.36,42.42,51900.0,28.7903,28.8174,28.7293,28.77,51900.0
2005-05-12 15:40:00,42.42,42.46,42.35,42.39,58000.0,28.77,28.7971,28.7225,28.7496,58000.0
2005-05-12 15:45:00,42.4,42.45,42.38,42.44,49500.0,28.7564,28.7903,28.7428,28.7835,49500.0
2005-05-12 15:50:00,42.45,42.47,42.4,42.41,42900.0,28.7903,28.8039,28.7564,28.7632,42900.0
2005-05-12 15:55:00,42.42,42.51,42.39,42.51,85500.0,28.77,28.831,28.7496,28.831,85500.0
2005-05-13 09:30:00,42.78,42.81,42.42,42.43,85100.0,29.0141,29.0345,28.77,28.7767,85100.0
2005-05-13 09:35:00,42.43,42.48,42.4,42.43,19800.0,28.7767,28.8106,28.7564,28.7767,19800.0
2005-05-13 09:40:00,42.44,42.64,42.41,42.57,51100.0,28.7835,28.9192,28.7632,28.8717,51100.0
2005-05-13 09:45:00,42.58,42.68,42.47,42.48,64700.0,28.8785,28.9463,28.8039,28.8106,64700.0
2005-05-13 09:50:00,42.48,42.52,42.33,42.33,46700.0,28.8106,28.8378,28.7089,28.7089,46700.0
2005-05-13 09:55:00,42.33,42.33,42.22,42.3,22400.0,28.7089,28.7089,28.6343,28.6886,22400.0
2005-05-13 10:00:00,42.33,42.36,42.08,42.14,51900.0,28.7089,28.7293,28.5394,28.5801,51900.0
2005-05-13 10:05:00,42.14,42.32,42.09,42.32,39700.0,28.5801,28.7021,28.5461,28.7021,39700.0
2005-05-13 10:10:00,42.32,42.43,42.28,42.41,32100.0,28.7021,28.7767,28.675,28.7632,32100.0
2005-05-13 10:15:00,42.4,42.42,42.32,42.37,13600.0,28.7564,28.77,28.7021,28.736,13600.0
2005-05-13 10:20:00,42.37,42.37,42.26,42.3,8000.0,28.736,28.736,28.6614,28.6886,8000.0
2005-05-13 10:25:00,42.29,42.46,42.27,42.36,15000.0,28.6818,28.7971,28.6682,28.7293,15000.0
2005-05-13 10:30:00,42.36,42.44,42.25,42.25,16700.0,28.7293,28.7835,28.6547,28.6547,16700.0
2005-05-13 10:35:00,42.26,42.3,42.19,42.2,24300.0,28.6614,28.6886,28.614,28.6207,24300.0
2005-05-13 10:40:00,42.2,42.48,42.19,42.44,110600.0,28.6207,28.8106,28.614,28.7835,110600.0
2005-05-13 10:45:00,42.44,42.46,42.32,42.34,56700.0,28.7835,28.7971,28.7021,28.7157,56700.0
2005-05-13 10:50:00,42.28,42.31,42.26,42.3,12300.0,28.675,28.6953,28.6614,28.6886,12300.0
2005-05-13 10:55:00,42.32,42.38,42.29,42.36,27500.0,28.7021,28.7428,28.6818,28.7293,27500.0
2005-05-13 11:00:00,42.35,42.38,42.33,42.33,26900.0,28.7225,28.7428,28.7089,28.7089,26900.0
2005-05-13 11:05:00,42.32,42.34,42.26,42.3,10900.0,28.7021,28.7157,28.6614,28.6886,10900.0
2005-05-13 11:10:00,42.3,42.35,42.29,42.35,11700.0,28.6886,28.7225,28.6818,28.7225,11700.0
2005-05-13 11:15:00,42.35,42.35,42.3,42.31,19600.0,28.7225,28.7225,28.6886,28.6953,19600.0
2005-05-13 11:20:00,42.3,42.4,42.27,42.39,34900.0,28.6886,28.7564,28.6682,28.7496,34900.0
2005-05-13 11:25:00,42.39,42.5,42.38,42.45,27500.0,28.7496,28.8242,28.7428,28.7903,27500.0
2005-05-13 11:30:00,42.44,42.47,42.42,42.45,23400.0,28.7835,28.8039,28.77,28.7903,23400.0
2005-05-13 11:35:00,42.43,42.43,42.35,42.35,19900.0,28.7767,28.7767,28.7225,28.7225,19900.0
2005-05-13 11:40:00,42.35,42.37,42.3,42.33,13400.0,28.7225,28.736,28.6886,28.7089,13400.0
2005-05-13 11:45:00,42.32,42.34,42.3,42.32,6700.0,28.7021,28.7157,28.6886,28.7021,6700.0
2005-05-13 11:50:00,42.33,42.36,42.32,42.34,12400.0,28.7089,28.7293,28.7021,28.7157,12400.0
2005-05-13 11:55:00,42.35,42.4,42.34,42.38,43000.0,28.7225,28.7564,28.7157,28.7428,43000.0
2005-05-13 12:00:00,42.39,42.39,42.33,42.35,12300.0,28.7496,28.7496,28.7089,28.7225,12300.0
2005-05-13 12:05:00,42.36,42.37,42.33,42.37,7000.0,28.7293,28.736,28.7089,28.736,7000.0
2005-05-13 12:10:00,42.37,42.38,42.36,42.36,11400.0,28.736,28.7428,28.7293,28.7293,11400.0
2005-05-13 12:15:00,42.36,42.38,42.35,42.36,14300.0,28.7293,28.7428,28.7225,28.7293,14300.0
2005-05-13 12:20:00,42.37,42.41,42.37,42.41,35400.0,28.736,28.7632,28.736,28.7632,35400.0
2005-05-13 12:25:00,42.41,42.43,42.35,42.38,11800.0,28.7632,28.7767,28.7225,28.7428,11800.0
2005-05-13 12:30:00,42.38,42.38,42.3,42.3,23200.0,28.7428,28.7428,28.6886,28.6886,23200.0
2005-05-13 12:35:00,42.3,42.36,42.24,42.35,21800.0,28.6886,28.7293,28.6479,28.7225,21800.0
2005-05-13 12:40:00,42.36,42.36,42.28,42.32,15900.0,28.7293,28.7293,28.675,28.7021,15900.0
2005-05-13 12:45:00,42.31,42.32,42.29,42.31,11700.0,28.6953,28.7021,28.6818,28.6953,11700.0
2005-05-13 12:50:00,42.31,42.35,42.28,42.35,6200.0,28.6953,28.7225,28.675,28.7225,6200.0
2005-05-13 12:55:00,42.34,42.34,42.29,42.29,6900.0,28.7157,28.7157,28.6818,28.6818,6900.0
2005-05-13 13:00:00,42.28,42.34,42.27,42.28,11000.0,28.675,28.7157,28.6682,28.675,11000.0
2005-05-13 13:05:00,42.29,42.29,42.28,42.28,8400.0,28.6818,28.6818,28.675,28.675,8400.0
2005-05-13 13:10:00,42.28,42.3,42.28,42.29,11800.0,28.675,28.6886,28.675,28.6818,11800.0
2005-05-13 13:15:00,42.29,42.29,42.21,42.24,11600.0,28.6818,28.6818,28.6275,28.6479,11600.0
2005-05-13 13:20:00,42.25,42.3,42.25,42.25,15900.0,28.6547,28.6886,28.6547,28.6547,15900.0
2005-05-13 13:25:00,42.26,42.28,42.22,42.22,6600.0,28.6614,28.675,28.6343,28.6343,6600.0
2005-05-13 13:30:00,42.23,42.25,42.16,42.24,22900.0,28.6411,28.6547,28.5936,28.6479,22900.0
2005-05-13 13:35:00,42.2,42.2,42.14,42.18,15100.0,28.6207,28.6207,28.5801,28.6072,15100.0
2005-05-13 13:40:00,42.19,42.2,42.09,42.09,12500.0,28.614,28.6207,28.5461,28.5461,12500.0
2005-05-13 13:45:00,42.09,42.21,42.07,42.21,17500.0,28.5461,28.6275,28.5326,28.6275,17500.0
2005-05-13 13:50:00,42.21,42.22,42.11,42.14,15700.0,28.6275,28.6343,28.5597,28.5801,15700.0
2005-05-13 13:55:00,42.14,42.18,42.05,42.14,18500.0,28.5801,28.6072,28.519,28.5801,18500.0
2005-05-13 14:00:00,42.14,42.21,42.08,42.15,26000.0,28.5801,28.6275,28.5394,28.5868,26000.0
2005-05-13 14:05:00,42.13,42.2,42.09,42.18,20600.0,28.5733,28.6207,28.5461,28.6072,20600.0
2005-05-13 14:10:00,42.2,42.24,42.09,42.17,23900.0,28.6207,28.6479,28.5461,28.6004,23900.0
2005-05-13 14:15:00,42.17,42.19,42.05,42.07,27600.0,28.6004,28.614,28.519,28.5326,27600.0
2005-05-13 14:20:00,42.07,42.13,42.05,42.1,23900.0,28.5326,28.5733,28.519,28.5529,23900.0
2005-05-13 14:25:00,42.11,42.13,42.05,42.07,19400.0,28.5597,28.5733,28.519,28.5326,19400.0
2005-05-13 14:30:00,42.08,42.08,42.01,42.03,38400.0,28.5394,28.5394,28.4919,28.5054,38400.0
2005-05-13 14:35:00,42.03,42.03,41.83,41.83,77100.0,28.5054,28.5054,28.3698,28.3698,77100.0
2005-05-13 14:40:00,41.83,41.83,41.68,41.74,73900.0,28.3698,28.3698,28.2681,28.3088,73900.0
2005-05-13 14:45:00,41.73,41.74,41.58,41.63,66500.0,28.302,28.3088,28.2002,28.2342,66500.0
2005-05-13 14:50:00,41.63,41.75,41.62,41.73,53800.0,28.2342,28.3155,28.2274,28.302,53800.0
2005-05-13 14:55:00,41.74,41.81,41.73,41.74,67000.0,28.3088,28.3562,28.302,28.3088,67000.0
2005-05-13 15:00:00,41.74,41.81,41.71,41.77,36500.0,28.3088,28.3562,28.2884,28.3291,36500.0
2005-05-13 15:05:00,41.81,41.89,41.76,41.88,44800.0,28.3562,28.4105,28.3223,28.4037,44800.0
2005-05-13 15:10:00,41.86,41.9,41.82,41.86,37000.0,28.3901,28.4173,28.363,28.3901,37000.0
2005-05-13 15:15:00,41.85,41.85,41.73,41.79,72400.0,28.3834,28.3834,28.302,28.3427,72400.0
2005-05-13 15:20:00,41.8,42.08,41.8,41.91,75000.0,28.3495,28.5394,28.3495,28.4241,75000.0
2005-05-13 15:25:00,41.92,42.02,41.92,41.97,23400.0,28.4308,28.4987,28.4308,28.4648,23400.0
2005-05-13 15:30:00,42.0,42.01,41.85,41.85,37300.0,28.4851,28.4919,28.3834,28.3834,37300.0
2005-05-13 15:35:00,41.85,41.9,41.79,41.9,41100.0,28.3834,28.4173,28.3427,28.4173,41100.0
2005-05-13 15:40:00,41.9,41.95,41.89,41.92,35200.0,28.4173,28.4512,28.4105,28.4308,35200.0
2005-05-13 15:45:00,41.92,41.93,41.9,41.91,29700.0,28.4308,28.4376,28.4173,28.4241,29700.0
2005-05-13 15:50:00,41.9,41.95,41.86,41.9,57600.0,28.4173,28.4512,28.3901,28.4173,57600.0
2005-05-13 15:55:00,41.92,42.04,41.91,42.03,68100.0,28.4308,28.5122,28.4241,28.5054,68100.0
2005-05-16 09:30:00,42.16,42.18,41.68,41.7,53100.0,28.5936,28.6072,28.2681,28.2816,53100.0
2005-05-16 09:35:00,41.7,41.78,41.66,41.76,57200.0,28.2816,28.3359,28.2545,28.3223,57200.0
2005-05-16 09:40:00,41.76,42.06,41.76,42.05,44200.0,28.3223,28.5258,28.3223,28.519,44200.0
2005-05-16 09:45:00,42.07,42.4,42.07,42.3,42700.0,28.5326,28.7564,28.5326,28.6886,42700.0
2005-05-16 09:50:00,42.3,42.38,42.22,42.24,40400.0,28.6886,28.7428,28.6343,28.6479,40400.0
2005-05-16 09:55:00,42.21,42.23,42.08,42.18,31300.0,28.6275,28.6411,28.5394,28.6072,31300.0
2005-05-16 10:00:00,42.14,42.33,42.0,42.33,64800.0,28.5801,28.7089,28.4851,28.7089,64800.0
2005-05-16 10:05:00,42.35,42.38,42.27,42.36,28700.0,28.7225,28.7428,28.6682,28.7293,28700.0
2005-05-16 10:10:00,42.36,42.36,42.24,42.34,47800.0,28.7293,28.7293,28.6479,28.7157,47800.0
2005-05-16 10:15:00,42.34,42.5,42.34,42.48,37900.0,28.7157,28.8242,28.7157,28.8106,37900.0
2005-05-16 10:20:00,42.49,42.51,42.4,42.47,32500.0,28.8174,28.831,28.7564,28.8039,32500.0
2005-05-16 10:25:00,42.48,42.53,42.39,42.51,46100.0,28.8106,28.8446,28.7496,28.831,46100.0
2005-05-16 10:30:00,42.51,42.52,42.44,42.44,14400.0,28.831,28.8378,28.7835,28.7835,14400.0
2005-05-16 10:35:00,42.45,42.51,42.39,42.47,26500.0,28.7903,28.831,28.7496,28.8039,26500.0
2005-05-16 10:40:00,42.47,42.56,42.47,42.56,33200.0,28.8039,28.8649,28.8039,28.8649,33200.0
2005-05-16 10:45:00,42.56,42.61,42.53,42.54,35500.0,28.8649,28.8988,28.8446,28.8513,35500.0
2005-05-16 10:50:00,42.53,42.59,42.46,42.58,25900.0,28.8446,28.8852,28.7971,28.8785,25900.0
2005-05-16 10:55:00,42.58,42.58,42.51,42.58,21600.0,28.8785,28.8785,28.831,28.8785,21600.0
2005-05-16 11:00:00,42.57,42.59,42.46,42.47,15600.0,28.8717,28.8852,28.7971,28.8039,15600.0
2005-05-16 11:05:00,42.46,42.5,42.39,42.44,22900.0,28.7971,28.8242,28.7496,28.7835,22900.0
2005-05-16 11:10:00,42.46,42.48,42.45,42.46,6900.0,28.7971,28.8106,28.7903,28.7971,6900.0
2005-05-16 11:15:00,42.46,42.6,42.45,42.53,54700.0,28.7971,28.892,28.7903,28.8446,54700.0
2005-05-16 11:20:00,42.52,42.57,42.49,42.54,13000.0,28.8378,28.8717,28.8174,28.8513,13000.0
2005-05-16 11:25:00,42.5,42.5,42.39,42.4,20300.0,28.8242,28.8242,28.7496,28.7564,20300.0
2005-05-16 11:30:00,42.41,42.49,42.4,42.46,14300.0,28.7632,28.8174,28.7564,28.7971,14300.0
2005-05-16 11:35:00,42.46,42.49,42.43,42.45,38000.0,28.7971,28.8174,28.7767,28.7903,38000.0
2005-05-16 11:40:00,42.44,42.47,42.4,42.4,10100.0,28.7835,28.8039,28.7564,28.7564,10100.0
2005-05-16 11:45:00,42.41,42.42,42.36,42.41,14400.0,28.7632,28.77,28.7293,28.7632,14400.0
2005-05-16 11:50:00,42.42,42.48,42.41,42.46,9600.0,28.77,28.8106,28.7632,28.7971,9600.0
2005-05-16 11:55:00,42.45,42.46,42.39,42.39,11800.0,28.7903,28.7971,28.7496,28.7496,11800.0
2005-05-16 12:00:00,42.4,42.49,42.37,42.39,34300.0,28.7564,28.8174,28.736,28.7496,34300.0
2005-05-16 12:05:00,42.38,42.39,42.29,42.36,20100.0,28.7428,28.7496,28.6818,28.7293,20100.0
2005-05-16 12:10:00,42.36,42.39,42.34,42.36,78900.0,28.7293,28.7496,28.7157,28.7293,78900.0
2005-05-16 12:15:00,42.36,42.37,42.33,42.34,60100.0,28.7293,28.736,28.7089,28.7157,60100.0
2005-05-16 12:20:00,42.34,42.35,42.33,42.34,4300.0,28.7157,28.7225,28.7089,28.7157,4300.0
2005-05-16 12:25:00,42.34,42.38,42.27,42.37,32200.0,28.7157,28.7428,28.6682,28.736,32200.0
2005-05-16 12:30:00,42.38,42.39,42.38,42.38,10900.0,28.7428,28.7496,28.7428,28.7428,10900.0
2005-05-16 12:35:00,42.39,42.41,42.37,42.39,9100.0,28.7496,28.7632,28.736,28.7496,9100.0
2005-05-16 12:40:00,42.39,42.42,42.37,42.37,52200.0,28.7496,28.77,28.736,28.736,52200.0
2005-05-16 12:45:00,42.37,42.49,42.36,42.46,10600.0,28.736,28.8174,28.7293,28.7971,10600.0
2005-05-16 12:50:00,42.47,42.47,42.4,42.41,2600.0,28.8039,28.8039,28.7564,28.7632,2600.0
2005-05-16 12:55:00,42.4,42.42,42.33,42.38,9800.0,28.7564,28.77,28.7089,28.7428,9800.0
2005-05-16 13:00:00,42.38,42.38,42.25,42.32,15600.0,28.7428,28.7428,28.6547,28.7021,15600.0
2005-05-16 13:05:00,42.31,42.34,42.31,42.32,6700.0,28.6953,28.7157,28.6953,28.7021,6700.0
2005-05-16 13:10:00,42.33,42.33,42.28,42.33,54200.0,28.7089,28.7089,28.675,28.7089,54200.0
2005-05-16 13:15:00,42.32,42.37,42.32,42.35,6900.0,28.7021,28.736,28.7021,28.7225,6900.0
2005-05-16 13:20:00,42.35,42.44,42.35,42.44,15300.0,28.7225,28.7835,28.7225,28.7835,15300.0
2005-05-16 13:25:00,42.43,42.44,42.41,42.41,5600.0,28.7767,28.7835,28.7632,28.7632,5600.0
2005-05-16 13:30:00,42.4,42.44,42.39,42.39,10800.0,28.7564,28.7835,28.7496,28.7496,10800.0
2005-05-16 13:35:00,42.38,42.41,42.37,42.41,6700.0,28.7428,28.7632,28.736,28.7632,6700.0
2005-05-16 13:40:00,42.41,42.44,42.37,42.42,23100.0,28.7632,28.7835,28.736,28.77,23100.0
2005-05-16 13:45:00,42.42,42.44,42.41,42.43,11400.0,28.77,28.7835,28.7632,28.7767,11400.0
2005-05-16 13:50:00,42.44,42.48,42.44,42.47,30200.0,28.7835,28.8106,28.7835,28.8039,30200.0
2005-05-16 13:55:00,42.48,42.54,42.48,42.54,6300.0,28.8106,28.8513,28.8106,28.8513,6300.0
2005-05-16 14:00:00,42.54,42.56,42.5,42.51,18100.0,28.8513,28.8649,28.8242,28.831,18100.0
2005-05-16 14:05:00,42.53,42.53,42.49,42.5,18600.0,28.8446,28.8446,28.8174,28.8242,18600.0
2005-05-16 14:10:00,42.51,42.51,42.47,42.48,23700.0,28.831,28.831,28.8039,28.8106,23700.0
2005-05-16 14:15:00,42.48,42.53,42.48,42.53,17800.0,28.8106,28.8446,28.8106,28.8446,17800.0
2005-05-16 14:20:00,42.52,42.57,42.51,42.53,16500.0,28.8378,28.8717,28.831,28.8446,16500.0
2005-05-16 14:25:00,42.51,42.56,42.51,42.55,11000.0,28.831,28.8649,28.831,28.8581,11000.0
2005-05-16 14:30:00,42.56,42.57,42.54,42.54,22200.0,28.8649,28.8717,28.8513,28.8513,22200.0
2005-05-16 14:35:00,42.54,42.57,42.54,42.55,11900.0,28.8513,28.8717,28.8513,28.8581,11900.0
2005-05-16 14:40:00,42.55,42.57,42.55,42.55,13800.0,28.8581,28.8717,28.8581,28.8581,13800.0
2005-05-16 14:45:00,42.55,42.66,42.55,42.66,31500.0,28.8581,28.9327,28.8581,28.9327,31500.0
2005-05-16 14:50:00,42.67,42.72,42.65,42.68,34600.0,28.9395,28.9734,28.9259,28.9463,34600.0
2005-05-16 14:55:00,42.67,42.82,42.66,42.79,85600.0,28.9395,29.0412,28.9327,29.0209,85600.0
2005-05-16 15:00:00,42.79,42.79,42.73,42.77,48400.0,29.0209,29.0209,28.9802,29.0073,48400.0
2005-05-16 15:05:00,42.77,42.99,42.77,42.98,80900.0,29.0073,29.1565,29.0073,29.1498,80900.0
2005-05-16 15:10:00,42.99,43.13,42.98,43.08,100900.0,29.1565,29.2515,29.1498,29.2176,100900.0
2005-05-16 15:15:00,43.08,43.08,43.02,43.03,45000.0,29.2176,29.2176,29.1769,29.1837,45000.0
2005-05-16 15:20:00,43.03,43.15,43.02,43.14,72300.0,29.1837,29.265,29.1769,29.2583,72300.0
2005-05-16 15:25:00,43.15,43.21,43.09,43.19,84700.0,29.265,29.3057,29.2244,29.2922,84700.0
2005-05-16 15:30:00,43.19,43.21,43.14,43.15,69000.0,29.2922,29.3057,29.2583,29.265,69000.0
2005-05-16 15:35:00,43.15,43.2,43.1,43.17,67700.0,29.265,29.299,29.2311,29.2786,67700.0
2005-05-16 15:40:00,43.17,43.23,43.16,43.2,63900.0,29.2786,29.3193,29.2718,29.299,63900.0
2005-05-16 15:45:00,43.21,43.25,43.18,43.18,50300.0,29.3057,29.3329,29.2854,29.2854,50300.0
2005-05-16 15:50:00,43.19,43.25,43.18,43.23,75100.0,29.2922,29.3329,29.2854,29.3193,75100.0
2005-05-16 15:55:00,43.22,43.25,43.15,43.25,111200.0,29.3125,29.3329,29.265,29.3329,111200.0
2005-05-17 09:30:00,43.0,43.21,42.9,42.99,71600.0,29.1633,29.3057,29.0955,29.1565,71600.0
2005-05-17 09:35:00,43.0,43.05,42.96,43.0,39200.0,29.1633,29.1972,29.1362,29.1633,39200.0
2005-05-17 09:40:00,43.03,43.28,43.0,43.09,94400.0,29.1837,29.3532,29.1633,29.2244,94400.0
2005-05-17 09:45:00,43.1,43.18,43.04,43.15,69700.0,29.2311,29.2854,29.1904,29.265,69700.0
2005-05-17 09:50:00,43.15,43.42,43.14,43.4,75200.0,29.265,29.4482,29.2583,29.4346,75200.0
2005-05-17 09:55:00,43.41,43.48,43.41,43.48,38500.0,29.4414,29.4889,29.4414,29.4889,38500.0
2005-05-17 10:00:00,43.47,43.5,43.44,43.46,38500.0,29.4821,29.5024,29.4617,29.4753,38500.0
2005-05-17 10:05:00,43.44,43.46,43.4,43.44,34200.0,29.4617,29.4753,29.4346,29.4617,34200.0
2005-05-17 10:10:00,43.44,43.6,43.41,43.58,58800.0,29.4617,29.5702,29.4414,29.5567,58800.0
2005-05-17 10:15:00,43.59,43.72,43.57,43.63,62300.0,29.5635,29.6516,29.5499,29.5906,62300.0
2005-05-17 10:20:00,43.63,43.66,43.59,43.63,40300.0,29.5906,29.6109,29.5635,29.5906,40300.0
2005-05-17 10:25:00,43.64,43.69,43.62,43.63,35100.0,29.5974,29.6313,29.5838,29.5906,35100.0
2005-05-17 10:30:00,43.63,43.63,43.46,43.52,69100.0,29.5906,29.5906,29.4753,29.516,69100.0
2005-05-17 10:35:00,43.53,43.57,43.5,43.5,13000.0,29.5228,29.5499,29.5024,29.5024,13000.0
2005-05-17 10:40:00,43.51,43.52,43.46,43.49,31900.0,29.5092,29.516,29.4753,29.4956,31900.0
2005-05-17 10:45:00,43.5,43.5,43.45,43.49,14500.0,29.5024,29.5024,29.4685,29.4956,14500.0
2005-05-17 10:50:00,43.5,43.51,43.47,43.5,17400.0,29.5024,29.5092,29.4821,29.5024,17400.0
2005-05-17 10:55:00,43.5,43.53,43.48,43.53,31200.0,29.5024,29.5228,29.4889,29.5228,31200.0
2005-05-17 11:00:00,43.54,43.57,43.52,43.56,40000.0,29.5296,29.5499,29.516,29.5431,40000.0
2005-05-17 11:05:00,43.56,43.6,43.48,43.48,28400.0,29.5431,29.5702,29.4889,29.4889,28400.0
2005-05-17 11:10:00,43.48,43.51,43.46,43.49,18600.0,29.4889,29.5092,29.4753,29.4956,18600.0
2005-05-17 11:15:00,43.49,43.51,43.49,43.49,8500.0,29.4956,29.5092,29.4956,29.4956,8500.0
2005-05-17 11:20:00,43.49,43.5,43.46,43.5,9300.0,29.4956,29.5024,29.4753,29.5024,9300.0
2005-05-17 11:25:00,43.5,43.53,43.5,43.52,11900.0,29.5024,29.5228,29.5024,29.516,11900.0
2005-05-17 11:30:00,43.51,43.52,43.41,43.41,40000.0,29.5092,29.516,29.4414,29.4414,40000.0
2005-05-17 11:35:00,43.42,43.5,43.38,43.48,22200.0,29.4482,29.5024,29.421,29.4889,22200.0
2005-05-17 11:40:00,43.48,43.55,43.48,43.51,24800.0,29.4889,29.5363,29.4889,29.5092,24800.0
2005-05-17 11:45:00,43.51,43.66,43.51,43.64,36400.0,29.5092,29.6109,29.5092,29.5974,36400.0
2005-05-17 11:50:00,43.64,43.69,43.63,43.67,27500.0,29.5974,29.6313,29.5906,29.6177,27500.0
2005-05-17 11:55:00,43.66,43.72,43.65,43.72,38300.0,29.6109,29.6516,29.6042,29.6516,38300.0
2005-05-17 12:00:00,43.71,43.75,43.7,43.71,17600.0,29.6449,29.672,29.6381,29.6449,17600.0
2005-05-17 12:05:00,43.71,43.75,43.7,43.72,28900.0,29.6449,29.672,29.6381,29.6516,28900.0
2005-05-17 12:10:00,43.72,43.75,43.7,43.7,20300.0,29.6516,29.672,29.6381,29.6381,20300.0
2005-05-17 12:15:00,43.7,43.71,43.66,43.68,16200.0,29.6381,29.6449,29.6109,29.6245,16200.0
2005-05-17 12:20:00,43.68,43.69,43.68,43.68,10200.0,29.6245,29.6313,29.6245,29.6245,10200.0
2005-05-17 12:25:00,43.68,43.7,43.67,43.68,21800.0,29.6245,29.6381,29.6177,29.6245,21800.0
2005-05-17 12:30:00,43.69,43.71,43.66,43.66,40600.0,29.6313,29.6449,29.6109,29.6109,40600.0
2005-05-17 12:35:00,43.67,43.7,43.66,43.66,14700.0,29.6177,29.6381,29.6109,29.6109,14700.0
2005-05-17 12:40:00,43.65,43.65,43.53,43.55,45700.0,29.6042,29.6042,29.5228,29.5363,45700.0
2005-05-17 12:45:00,43.54,43.56,43.54,43.56,9300.0,29.5296,29.5431,29.5296,29.5431,9300.0
2005-05-17 12:50:00,43.56,43.57,43.56,43.56,24600.0,29.5431,29.5499,29.5431,29.5431,24600.0
2005-05-17 12:55:00,43.56,43.57,43.56,43.56,6500.0,29.5431,29.5499,29.5431,29.5431,6500.0
2005-05-17 13:00:00,43.56,43.58,43.55,43.57,175700.0,29.5431,29.5567,29.5363,29.5499,175700.0
2005-05-17 13:05:00,43.57,43.57,43.55,43.55,27400.0,29.5499,29.5499,29.5363,29.5363,27400.0
2005-05-17 13:10:00,43.55,43.57,43.55,43.57,17700.0,29.5363,29.5499,29.5363,29.5499,17700.0
2005-05-17 13:15:00,43.57,43.63,43.57,43.63,17400.0,29.5499,29.5906,29.5499,29.5906,17400.0
2005-05-17 13:20:00,43.64,43.67,43.56,43.64,15600.0,29.5974,29.6177,29.5431,29.5974,15600.0
2005-05-17 13:25:00,43.65,43.66,43.63,43.64,41000.0,29.6042,29.6109,29.5906,29.5974,41000.0
2005-05-17 13:30:00,43.64,43.7,43.63,43.65,93600.0,29.5974,29.6381,29.5906,29.6042,93600.0
2005-05-17 13:35:00,43.63,43.69,43.62,43.65,19300.0,29.5906,29.6313,29.5838,29.6042,19300.0
2005-05-17 13:40:00,43.64,43.69,43.64,43.65,27200.0,29.5974,29.6313,29.5974,29.6042,27200.0
2005-05-17 13:45:00,43.67,43.67,43.64,43.64,20600.0,29.6177,29.6177,29.5974,29.5974,20600.0
2005-05-17 13:50:00,43.65,43.65,43.62,43.62,23900.0,29.6042,29.6042,29.5838,29.5838,23900.0
2005-05-17 13:55:00,43.61,43.67,43.61,43.65,21300.0,29.577,29.6177,29.577,29.6042,21300.0
2005-05-17 14:00:00,43.63,43.65,43.59,43.59,23200.0,29.5906,29.6042,29.5635,29.5635,23200.0
2005-05-17 14:05:00,43.59,43.65,43.58,43.59,13600.0,29.5635,29.6042,29.5567,29.5635,13600.0
2005-05-17 14:10:00,43.58,43.61,43.58,43.59,75500.0,29.5567,29.577,29.5567,29.5635,75500.0
2005-05-17 14:15:00,43.61,43.64,43.57,43.6,134700.0,29.577,29.5974,29.5499,29.5702,134700.0
2005-05-17 14:20:00,43.6,43.62,43.58,43.61,48300.0,29.5702,29.5838,29.5567,29.577,48300.0
2005-05-17 14:25:00,43.58,43.65,43.56,43.6,67300.0,29.5567,29.6042,29.5431,29.5702,67300.0
2005-05-17 14:30:00,43.6,43.68,43.58,43.62,50400.0,29.5702,29.6245,29.5567,29.5838,50400.0
2005-05-17 14:35:00,43.62,43.75,43.6,43.74,50700.0,29.5838,29.672,29.5702,29.6652,50700.0
2005-05-17 14:40:00,43.74,43.8,43.73,43.78,80500.0,29.6652,29.7059,29.6584,29.6923,80500.0
2005-05-17 14:45:00,43.78,43.81,43.76,43.81,36500.0,29.6923,29.7127,29.6788,29.7127,36500.0
2005-05-17 14:50:00,43.81,43.85,43.77,43.78,68100.0,29.7127,29.7398,29.6855,29.6923,68100.0
2005-05-17 14:55:00,43.79,43.83,43.78,43.8,21200.0,29.6991,29.7262,29.6923,29.7059,21200.0
2005-05-17 15:00:00,43.81,43.81,43.75,43.75,45100.0,29.7127,29.7127,29.672,29.672,45100.0
2005-05-17 15:05:00,43.74,43.75,43.72,43.72,22700.0,29.6652,29.672,29.6516,29.6516,22700.0
2005-05-17 15:10:00,43.72,43.72,43.62,43.64,63700.0,29.6516,29.6516,29.5838,29.5974,63700.0
2005-05-17 15:15:00,43.64,43.73,43.64,43.67,63000.0,29.5974,29.6584,29.5974,29.6177,63000.0
2005-05-17 15:20:00,43.67,43.75,43.67,43.74,18800.0,29.6177,29.672,29.6177,29.6652,18800.0
2005-05-17 15:25:00,43.75,43.81,43.74,43.81,37700.0,29.672,29.7127,29.6652,29.7127,37700.0
2005-05-17 15:30:00,43.82,43.88,43.8,43.8,50400.0,29.7195,29.7601,29.7059,29.7059,50400.0
2005-05-17 15:35:00,43.81,43.81,43.74,43.79,47400.0,29.7127,29.7127,29.6652,29.6991,47400.0
2005-05-17 15:40:00,43.79,43.8,43.73,43.74,33600.0,29.6991,29.7059,29.6584,29.6652,33600.0
2005-05-17 15:45:00,43.75,43.79,43.66,43.77,82000.0,29.672,29.6991,29.6109,29.6855,82000.0
2005-05-17 15:50:00,43.78,43.78,43.74,43.77,63300.0,29.6923,29.6923,29.6652,29.6855,63300.0
2005-05-17 15:55:00,43.77,43.81,43.72,43.77,125700.0,29.6855,29.7127,29.6516,29.6855,125700.0
2005-05-18 09:30:00,43.9,44.19,43.81,44.14,91900.0,29.7737,29.9704,29.7127,29.9365,91900.0
2005-05-18 09:35:00,44.15,44.19,44.01,44.01,32800.0,29.9433,29.9704,29.8483,29.8483,32800.0
2005-05-18 09:40:00,44.01,44.11,44.0,44.05,55100.0,29.8483,29.9161,29.8415,29.8754,55100.0
2005-05-18 09:45:00,44.07,44.14,44.01,44.07,92800.0,29.889,29.9365,29.8483,29.889,92800.0
2005-05-18 09:50:00,44.04,44.13,44.04,44.11,49700.0,29.8687,29.9297,29.8687,29.9161,49700.0
2005-05-18 09:55:00,44.12,44.26,44.1,44.25,121800.0,29.9229,30.0179,29.9094,30.0111,121800.0
2005-05-18 10:00:00,44.25,44.3,44.14,44.2,75300.0,30.0111,30.045,29.9365,29.9772,75300.0
2005-05-18 10:05:00,44.2,44.35,44.16,44.32,77900.0,29.9772,30.0789,29.95,30.0586,77900.0
2005-05-18 10:10:00,44.32,44.37,44.2,44.25,100900.0,30.0586,30.0925,29.9772,30.0111,100900.0
2005-05-18 10:15:00,44.28,44.31,44.28,44.28,12100.0,30.0314,30.0518,30.0314,30.0314,12100.0
2005-05-18 10:20:00,44.28,44.3,44.22,44.24,39900.0,30.0314,30.045,29.9907,30.0043,39900.0
2005-05-18 10:25:00,44.28,44.33,44.23,44.31,23000.0,30.0314,30.0653,29.9975,30.0518,23000.0
2005-05-18 10:30:00,44.31,44.45,44.29,44.35,89500.0,30.0518,30.1467,30.0382,30.0789,89500.0
2005-05-18 10:35:00,44.32,44.34,44.19,44.19,82500.0,30.0586,30.0721,29.9704,29.9704,82500.0
2005-05-18 10:40:00,44.19,44.21,44.16,44.16,28200.0,29.9704,29.984,29.95,29.95,28200.0
2005-05-18 10:45:00,44.16,44.21,44.07,44.13,61300.0,29.95,29.984,29.889,29.9297,61300.0
2005-05-18 10:50:00,44.12,44.15,44.12,44.14,11900.0,29.9229,29.9433,29.9229,29.9365,11900.0
2005-05-18 10:55:00,44.16,44.26,44.14,44.24,20100.0,29.95,30.0179,29.9365,30.0043,20100.0
2005-05-18 11:00:00,44.25,44.26,44.15,44.21,54400.0,30.0111,30.0179,29.9433,29.984,54400.0
2005-05-18 11:05:00,44.21,44.25,44.16,44.16,16900.0,29.984,30.0111,29.95,29.95,16900.0
2005-05-18 11:10:00,44.15,44.24,44.14,44.19,12100.0,29.9433,30.0043,29.9365,29.9704,12100.0
2005-05-18 11:15:00,44.19,44.32,44.19,44.32,34500.0,29.9704,30.0586,29.9704,30.0586,34500.0
2005-05-18 11:20:00,44.32,44.33,44.25,44.31,20400.0,30.0586,30.0653,30.0111,30.0518,20400.0
2005-05-18 11:25:00,44.32,44.35,44.26,44.3,16900.0,30.0586,30.0789,30.0179,30.045,16900.0
2005-05-18 11:30:00,44.29,44.34,44.22,44.22,36600.0,30.0382,30.0721,29.9907,29.9907,36600.0
2005-05-18 11:35:00,44.22,44.24,44.2,44.22,30700.0,29.9907,30.0043,29.9772,29.9907,30700.0
2005-05-18 11:40:00,44.2,44.21,44.15,44.16,27400.0,29.9772,29.984,29.9433,29.95,27400.0
2005-05-18 11:45:00,44.16,44.23,44.15,44.23,41400.0,29.95,29.9975,29.9433,29.9975,41400.0
2005-05-18 11:50:00,44.22,44.31,44.22,44.26,36100.0,29.9907,30.0518,29.9907,30.0179,36100.0
2005-05-18 11:55:00,44.27,44.32,44.27,44.29,39900.0,30.0247,30.0586,30.0247,30.0382,39900.0
2005-05-18 12:00:00,44.29,44.37,44.27,44.34,39300.0,30.0382,30.0925,30.0247,30.0721,39300.0
2005-05-18 12:05:00,44.33,44.38,44.29,44.36,67300.0,30.0653,30.0993,30.0382,30.0857,67300.0
2005-05-18 12:10:00,44.34,44.42,44.32,44.36,62800.0,30.0721,30.1264,30.0586,30.0857,62800.0
2005-05-18 12:15:00,44.37,44.42,44.31,44.39,33600.0,30.0925,30.1264,30.0518,30.106,33600.0
2005-05-18 12:20:00,44.39,44.46,44.35,44.44,74800.0,30.106,30.1535,30.0789,30.1399,74800.0
2005-05-18 12:25:00,44.44,44.48,44.43,44.48,14000.0,30.1399,30.1671,30.1332,30.1671,14000.0
2005-05-18 12:30:00,44.49,44.57,44.48,44.56,33600.0,30.1739,30.2281,30.1671,30.2213,33600.0
2005-05-18 12:35:00,44.57,44.68,44.47,44.63,90100.0,30.2281,30.3027,30.1603,30.2688,90100.0
2005-05-18 12:40:00,44.61,44.76,44.59,44.65,64000.0,30.2552,30.357,30.2417,30.2824,64000.0
2005-05-18 12:45:00,44.64,44.66,44.57,44.6,38800.0,30.2756,30.2892,30.2281,30.2485,38800.0
2005-05-18 12:50:00,44.6,44.64,44.58,44.63,42600.0,30.2485,30.2756,30.2349,30.2688,42600.0
2005-05-18 12:55:00,44.63,44.65,44.58,44.64,26700.0,30.2688,30.2824,30.2349,30.2756,26700.0
2005-05-18 13:00:00,44.64,44.79,44.64,44.75,36100.0,30.2756,30.3773,30.2756,30.3502,36100.0
2005-05-18 13:05:00,44.73,44.8,44.72,44.8,31400.0,30.3366,30.3841,30.3298,30.3841,31400.0
2005-05-18 13:10:00,44.79,44.79,44.7,44.77,26800.0,30.3773,30.3773,30.3163,30.3638,26800.0
2005-05-18 13:15:00,44.77,44.79,44.67,44.74,26500.0,30.3638,30.3773,30.2959,30.3434,26500.0
2005-05-18 13:20:00,44.75,44.83,44.73,44.81,28700.0,30.3502,30.4045,30.3366,30.3909,28700.0
2005-05-18 13:25:00,44.82,44.91,44.82,44.91,39100.0,30.3977,30.4587,30.3977,30.4587,39100.0
2005-05-18 13:30:00,44.92,44.92,44.86,44.91,28100.0,30.4655,30.4655,30.4248,30.4587,28100.0
2005-05-18 13:35:00,44.93,44.97,44.92,44.92,23900.0,30.4723,30.4994,30.4655,30.4655,23900.0
2005-05-18 13:40:00,44.93,45.01,44.91,44.94,39700.0,30.4723,30.5265,30.4587,30.4791,39700.0
2005-05-18 13:45:00,44.94,44.94,44.9,44.92,7900.0,30.4791,30.4791,30.4519,30.4655,7900.0
2005-05-18 13:50:00,44.92,44.94,44.83,44.83,26700.0,30.4655,30.4791,30.4045,30.4045,26700.0
2005-05-18 13:55:00,44.85,44.86,44.79,44.81,14600.0,30.418,30.4248,30.3773,30.3909,14600.0
2005-05-18 14:00:00,44.79,44.82,44.76,44.78,26200.0,30.3773,30.3977,30.357,30.3705,26200.0
2005-05-18 14:05:00,44.78,44.82,44.75,44.81,13100.0,30.3705,30.3977,30.3502,30.3909,13100.0
2005-05-18 14:10:00,44.81,44.89,44.8,44.89,25900.0,30.3909,30.4451,30.3841,30.4451,25900.0
2005-05-18 14:15:00,44.89,44.99,44.89,44.96,25600.0,30.4451,30.513,30.4451,30.4926,25600.0
2005-05-18 14:20:00,44.96,44.98,44.92,44.97,11700.0,30.4926,30.5062,30.4655,30.4994,11700.0
2005-05-18 14:25:00,44.98,45.0,44.95,44.97,17300.0,30.5062,30.5198,30.4858,30.4994,17300.0
2005-05-18 14:30:00,44.98,44.99,44.91,44.93,20400.0,30.5062,30.513,30.4587,30.4723,20400.0
2005-05-18 14:35:00,44.93,44.95,44.9,44.93,16400.0,30.4723,30.4858,30.4519,30.4723,16400.0
2005-05-18 14:40:00,44.94,44.99,44.91,44.96,28000.0,30.4791,30.513,30.4587,30.4926,28000.0
2005-05-18 14:45:00,44.97,45.0,44.97,44.98,19400.0,30.4994,30.5198,30.4994,30.5062,19400.0
2005-05-18 14:50:00,44.98,45.08,44.93,44.94,58100.0,30.5062,30.574,30.4723,30.4791,58100.0
2005-05-18 14:55:00,44.94,45.01,44.94,45.0,41000.0,30.4791,30.5265,30.4791,30.5198,41000.0
2005-05-18 15:00:00,44.99,45.02,44.93,44.96,52900.0,30.513,30.5333,30.4723,30.4926,52900.0
2005-05-18 15:05:00,44.97,45.07,44.95,44.96,32500.0,30.4994,30.5672,30.4858,30.4926,32500.0
2005-05-18 15:10:00,44.96,45.0,44.96,44.96,41200.0,30.4926,30.5198,30.4926,30.4926,41200.0
2005-05-18 15:15:00,44.94,44.99,44.92,44.96,63000.0,30.4791,30.513,30.4655,30.4926,63000.0
2005-05-18 15:20:00,44.97,44.98,44.92,44.94,34100.0,30.4994,30.5062,30.4655,30.4791,34100.0
2005-05-18 15:25:00,44.94,45.02,44.92,44.92,50000.0,30.4791,30.5333,30.4655,30.4655,50000.0
2005-05-18 15:30:00,44.92,44.99,44.9,44.93,39500.0,30.4655,30.513,30.4519,30.4723,39500.0
2005-05-18 15:35:00,44.93,44.95,44.84,44.86,40900.0,30.4723,30.4858,30.4112,30.4248,40900.0
2005-05-18 15:40:00,44.86,44.92,44.85,44.88,51900.0,30.4248,30.4655,30.418,30.4384,51900.0
2005-05-18 15:45:00,44.88,44.92,44.87,44.91,83200.0,30.4384,30.4655,30.4316,30.4587,83200.0
2005-05-18 15:50:00,44.9,44.96,44.9,44.92,57000.0,30.4519,30.4926,30.4519,30.4655,57000.0
2005-05-18 15:55:00,44.93,44.96,44.88,44.95,98300.0,30.4723,30.4926,30.4384,30.4858,98300.0
2005-05-19 09:30:00,45.17,45.17,44.83,44.83,69500.0,30.635,30.635,30.4045,30.4045,69500.0
2005-05-19 09:35:00,44.83,45.12,44.83,45.02,28500.0,30.4045,30.6011,30.4045,30.5333,28500.0
2005-05-19 09:40:00,44.99,45.19,44.95,45.12,102600.0,30.513,30.6486,30.4858,30.6011,102600.0
2005-05-19 09:45:00,45.1,45.18,45.1,45.15,43000.0,30.5876,30.6418,30.5876,30.6215,43000.0
2005-05-19 09:50:00,45.13,45.14,45.05,45.06,47600.0,30.6079,30.6147,30.5537,30.5604,47600.0
2005-05-19 09:55:00,45.07,45.27,45.05,45.25,77400.0,30.5672,30.7029,30.5537,30.6893,77400.0
2005-05-19 10:00:00,45.28,45.35,45.16,45.17,50100.0,30.7097,30.7571,30.6283,30.635,50100.0
2005-05-19 10:05:00,45.17,45.22,45.1,45.17,30200.0,30.635,30.669,30.5876,30.635,30200.0
2005-05-19 10:10:00,45.13,45.2,45.1,45.2,32800.0,30.6079,30.6554,30.5876,30.6554,32800.0
2005-05-19 10:15:00,45.2,45.21,44.97,45.0,51600.0,30.6554,30.6622,30.4994,30.5198,51600.0
2005-05-19 10:20:00,45.0,45.0,44.92,44.99,33700.0,30.5198,30.5198,30.4655,30.513,33700.0
2005-05-19 10:25:00,45.0,45.04,44.94,44.95,21300.0,30.5198,30.5469,30.4791,30.4858,21300.0
2005-05-19 10:30:00,44.95,44.95,44.88,44.9,32300.0,30.4858,30.4858,30.4384,30.4519,32300.0
2005-05-19 10:35:00,44.88,44.95,44.86,44.86,34000.0,30.4384,30.4858,30.4248,30.4248,34000.0
2005-05-19 10:40:00,44.86,44.88,44.8,44.83,36200.0,30.4248,30.4384,30.3841,30.4045,36200.0
2005-05-19 10:45:00,44.83,44.84,44.8,44.8,8900.0,30.4045,30.4112,30.3841,30.3841,8900.0
2005-05-19 10:50:00,44.82,44.92,44.8,44.91,29400.0,30.3977,30.4655,30.3841,30.4587,29400.0
2005-05-19 10:55:00,44.91,45.04,44.88,44.96,34700.0,30.4587,30.5469,30.4384,30.4926,34700.0
2005-05-19 11:00:00,44.95,44.99,44.92,44.97,16200.0,30.4858,30.513,30.4655,30.4994,16200.0
2005-05-19 11:05:00,44.96,44.97,44.91,44.91,9000.0,30.4926,30.4994,30.4587,30.4587,9000.0
2005-05-19 11:10:00,44.91,44.99,44.91,44.97,24900.0,30.4587,30.513,30.4587,30.4994,24900.0
2005-05-19 11:15:00,44.97,44.98,44.84,44.85,18500.0,30.4994,30.5062,30.4112,30.418,18500.0
2005-05-19 11:20:00,44.83,44.88,44.83,44.87,18300.0,30.4045,30.4384,30.4045,30.4316,18300.0
2005-05-19 11:25:00,44.86,44.92,44.84,44.91,17100.0,30.4248,30.4655,30.4112,30.4587,17100.0
2005-05-19 11:30:00,44.91,44.91,44.8,44.81,43000.0,30.4587,30.4587,30.3841,30.3909,43000.0
2005-05-19 11:35:00,44.79,44.83,44.78,44.78,80300.0,30.3773,30.4045,30.3705,30.3705,80300.0
2005-05-19 11:40:00,44.79,44.81,44.72,44.76,67600.0,30.3773,30.3909,30.3298,30.357,67600.0
2005-05-19 11:45:00,44.73,44.81,44.73,44.78,33400.0,30.3366,30.3909,30.3366,30.3705,33400.0
2005-05-19 11:50:00,44.79,44.8,44.75,44.8,16500.0,30.3773,30.3841,30.3502,30.3841,16500.0
2005-05-19 11:55:00,44.79,44.82,44.75,44.77,23400.0,30.3773,30.3977,30.3502,30.3638,23400.0
2005-05-19 12:00:00,44.75,44.81,44.67,44.71,43600.0,30.3502,30.3909,30.2959,30.3231,43600.0
2005-05-19 12:05:00,44.69,44.71,44.62,44.68,38300.0,30.3095,30.3231,30.262,30.3027,38300.0
2005-05-19 12:10:00,44.68,44.75,44.66,44.74,54500.0,30.3027,30.3502,30.2892,30.3434,54500.0
2005-05-19 12:15:00,44.73,44.73,44.59,44.6,43700.0,30.3366,30.3366,30.2417,30.2485,43700.0
2005-05-19 12:20:00,44.61,44.65,44.56,44.61,94000.0,30.2552,30.2824,30.2213,30.2552,94000.0
2005-05-19 12:25:00,44.59,44.63,44.59,44.62,9900.0,30.2417,30.2688,30.2417,30.262,9900.0
2005-05-19 12:30:00,44.63,44.71,44.62,44.65,17700.0,30.2688,30.3231,30.262,30.2824,17700.0
2005-05-19 12:35:00,44.65,44.67,44.62,44.65,10500.0,30.2824,30.2959,30.262,30.2824,10500.0
2005-05-19 12:40:00,44.66,44.71,44.65,44.69,20500.0,30.2892,30.3231,30.2824,30.3095,20500.0
2005-05-19 12:45:00,44.69,44.69,44.64,44.68,13700.0,30.3095,30.3095,30.2756,30.3027,13700.0
2005-05-19 12:50:00,44.67,44.72,44.66,44.72,3900.0,30.2959,30.3298,30.2892,30.3298,3900.0
2005-05-19 12:55:00,44.69,44.78,44.69,44.77,6900.0,30.3095,30.3705,30.3095,30.3638,6900.0
2005-05-19 13:00:00,44.77,44.81,44.75,44.76,8700.0,30.3638,30.3909,30.3502,30.357,8700.0
2005-05-19 13:05:00,44.75,44.78,44.75,44.77,4200.0,30.3502,30.3705,30.3502,30.3638,4200.0
2005-05-19 13:10:00,44.77,44.77,44.74,44.76,3500.0,30.3638,30.3638,30.3434,30.357,3500.0
2005-05-19 13:15:00,44.75,44.76,44.74,44.74,3100.0,30.3502,30.357,30.3434,30.3434,3100.0
2005-05-19 13:20:00,44.75,44.75,44.73,44.73,9600.0,30.3502,30.3502,30.3366,30.3366,9600.0
2005-05-19 13:25:00,44.73,44.73,44.68,44.68,7500.0,30.3366,30.3366,30.3027,30.3027,7500.0
2005-05-19 13:30:00,44.69,44.7,44.65,44.68,20300.0,30.3095,30.3163,30.2824,30.3027,20300.0
2005-05-19 13:35:00,44.68,44.68,44.65,44.66,9600.0,30.3027,30.3027,30.2824,30.2892,9600.0
2005-05-19 13:40:00,44.66,44.67,44.63,44.64,12400.0,30.2892,30.2959,30.2688,30.2756,12400.0
2005-05-19 13:45:00,44.63,44.68,44.59,44.59,22600.0,30.2688,30.3027,30.2417,30.2417,22600.0
2005-05-19 13:50:00,44.59,44.68,44.56,44.57,17300.0,30.2417,30.3027,30.2213,30.2281,17300.0
2005-05-19 13:55:00,44.57,44.67,44.57,44.64,16000.0,30.2281,30.2959,30.2281,30.2756,16000.0
2005-05-19 14:00:00,44.65,44.73,44.62,44.62,16000.0,30.2824,30.3366,30.262,30.262,16000.0
2005-05-19 14:05:00,44.62,44.65,44.53,44.65,44200.0,30.262,30.2824,30.201,30.2824,44200.0
2005-05-19 14:10:00,44.65,44.68,44.61,44.67,27700.0,30.2824,30.3027,30.2552,30.2959,27700.0
2005-05-19 14:15:00,44.68,44.79,44.67,44.76,21500.0,30.3027,30.3773,30.2959,30.357,21500.0
2005-05-19 14:20:00,44.74,44.78,44.71,44.78,11400.0,30.3434,30.3705,30.3231,30.3705,11400.0
2005-05-19 14:25:00,44.78,44.94,44.75,44.88,25700.0,30.3705,30.4791,30.3502,30.4384,25700.0
2005-05-19 14:30:00,44.88,44.89,44.76,44.79,28700.0,30.4384,30.4451,30.357,30.3773,28700.0
2005-05-19 14:35:00,44.79,44.79,44.62,44.69,49700.0,30.3773,30.3773,30.262,30.3095,49700.0
2005-05-19 14:40:00,44.68,44.72,44.64,44.67,25700.0,30.3027,30.3298,30.2756,30.2959,25700.0
2005-05-19 14:45:00,44.67,44.82,44.54,44.76,42100.0,30.2959,30.3977,30.2078,30.357,42100.0
2005-05-19 14:50:00,44.78,44.91,44.76,44.88,17900.0,30.3705,30.4587,30.357,30.4384,17900.0
2005-05-19 14:55:00,44.88,44.88,44.84,44.87,16800.0,30.4384,30.4384,30.4112,30.4316,16800.0
2005-05-19 15:00:00,44.87,44.87,44.83,44.87,18400.0,30.4316,30.4316,30.4045,30.4316,18400.0
2005-05-19 15:05:00,44.87,44.95,44.85,44.91,21400.0,30.4316,30.4858,30.418,30.4587,21400.0
2005-05-19 15:10:00,44.91,44.96,44.89,44.89,18300.0,30.4587,30.4926,30.4451,30.4451,18300.0
2005-05-19 15:15:00,44.9,44.98,44.88,44.98,24800.0,30.4519,30.5062,30.4384,30.5062,24800.0
2005-05-19 15:20:00,44.97,45.01,44.96,44.99,28700.0,30.4994,30.5265,30.4926,30.513,28700.0
2005-05-19 15:25:00,45.0,45.02,44.98,45.02,14500.0,30.5198,30.5333,30.5062,30.5333,14500.0
2005-05-19 15:30:00,44.99,45.01,44.97,44.98,26000.0,30.513,30.5265,30.4994,30.5062,26000.0
2005-05-19 15:35:00,44.97,45.06,44.97,45.02,25900.0,30.4994,30.5604,30.4994,30.5333,25900.0
2005-05-19 15:40:00,45.01,45.03,45.0,45.02,13600.0,30.5265,30.5401,30.5198,30.5333,13600.0
2005-05-19 15:45:00,45.02,45.02,44.93,44.96,27100.0,30.5333,30.5333,30.4723,30.4926,27100.0
2005-05-19 15:50:00,44.95,44.98,44.94,44.98,19000.0,30.4858,30.5062,30.4791,30.5062,19000.0
2005-05-19 15:55:00,44.98,45.08,44.96,44.96,76400.0,30.5062,30.574,30.4926,30.4926,76400.0
2005-05-20 09:30:00,45.03,45.33,44.83,45.3,271800.0,30.5401,30.7436,30.4045,30.7232,271800.0
2005-05-20 09:35:00,45.3,45.31,44.96,44.96,52900.0,30.7232,30.73,30.4926,30.4926,52900.0
2005-05-20 09:40:00,44.96,44.98,44.86,44.86,22200.0,30.4926,30.5062,30.4248,30.4248,22200.0
2005-05-20 09:45:00,44.86,44.91,44.8,44.84,13100.0,30.4248,30.4587,30.3841,30.4112,13100.0
2005-05-20 09:50:00,44.88,44.91,44.8,44.83,19000.0,30.4384,30.4587,30.3841,30.4045,19000.0
2005-05-20 09:55:00,44.83,44.91,44.71,44.88,19500.0,30.4045,30.4587,30.3231,30.4384,19500.0
2005-05-20 10:00:00,44.86,44.89,44.75,44.78,26700.0,30.4248,30.4451,30.3502,30.3705,26700.0
2005-05-20 10:05:00,44.77,44.83,44.76,44.77,11700.0,30.3638,30.4045,30.357,30.3638,11700.0
2005-05-20 10:10:00,44.78,44.8,44.75,44.8,8400.0,30.3705,30.3841,30.3502,30.3841,8400.0
2005-05-20 10:15:00,44.78,44.92,44.77,44.88,28000.0,30.3705,30.4655,30.3638,30.4384,28000.0
2005-05-20 10:20:00,44.88,44.91,44.84,44.84,7000.0,30.4384,30.4587,30.4112,30.4112,7000.0
2005-05-20 10:25:00,44.83,44.86,44.82,44.83,6800.0,30.4045,30.4248,30.3977,30.4045,6800.0
2005-05-20 10:30:00,44.8,44.99,44.8,44.99,106900.0,30.3841,30.513,30.3841,30.513,106900.0
2005-05-20 10:35:00,45.0,45.03,44.92,44.95,23500.0,30.5198,30.5401,30.4655,30.4858,23500.0
2005-05-20 10:40:00,44.96,44.96,44.86,44.89,27200.0,30.4926,30.4926,30.4248,30.4451,27200.0
2005-05-20 10:45:00,44.89,44.95,44.87,44.94,22200.0,30.4451,30.4858,30.4316,30.4791,22200.0
2005-05-20 10:50:00,44.95,45.02,44.88,44.9,15700.0,30.4858,30.5333,30.4384,30.4519,15700.0
2005-05-20 10:55:00,44.9,44.91,44.82,44.82,14400.0,30.4519,30.4587,30.3977,30.3977,14400.0
2005-05-20 11:00:00,44.82,44.83,44.76,44.76,19600.0,30.3977,30.4045,30.357,30.357,19600.0
2005-05-20 11:05:00,44.76,44.81,44.75,44.8,11000.0,30.357,30.3909,30.3502,30.3841,11000.0
2005-05-20 11:10:00,44.8,44.82,44.78,44.78,4100.0,30.3841,30.3977,30.3705,30.3705,4100.0
2005-05-20 11:15:00,44.77,44.79,44.75,44.76,8200.0,30.3638,30.3773,30.3502,30.357,8200.0
2005-05-20 11:20:00,44.75,44.77,44.62,44.62,17500.0,30.3502,30.3638,30.262,30.262,17500.0
2005-05-20 11:25:00,44.64,44.66,44.59,44.59,43100.0,30.2756,30.2892,30.2417,30.2417,43100.0
2005-05-20 11:30:00,44.6,44.6,44.53,44.57,10600.0,30.2485,30.2485,30.201,30.2281,10600.0
2005-05-20 11:35:00,44.57,44.66,44.56,44.61,37400.0,30.2281,30.2892,30.2213,30.2552,37400.0
2005-05-20 11:40:00,44.6,44.63,44.6,44.63,14800.0,30.2485,30.2688,30.2485,30.2688,14800.0
2005-05-20 11:45:00,44.62,44.65,44.59,44.59,14600.0,30.262,30.2824,30.2417,30.2417,14600.0
2005-05-20 11:50:00,44.6,44.67,44.59,44.63,11700.0,30.2485,30.2959,30.2417,30.2688,11700.0
2005-05-20 11:55:00,44.63,44.75,44.62,44.73,9600.0,30.2688,30.3502,30.262,30.3366,9600.0
2005-05-20 12:00:00,44.72,44.73,44.66,44.7,4900.0,30.3298,30.3366,30.2892,30.3163,4900.0
2005-05-20 12:05:00,44.7,44.76,44.69,44.76,5300.0,30.3163,30.357,30.3095,30.357,5300.0
2005-05-20 12:10:00,44.75,44.78,44.7,44.7,16500.0,30.3502,30.3705,30.3163,30.3163,16500.0
2005-05-20 12:15:00,44.7,44.78,44.7,44.75,4900.0,30.3163,30.3705,30.3163,30.3502,4900.0
2005-05-20 12:20:00,44.77,44.8,44.75,44.78,13500.0,30.3638,30.3841,30.3502,30.3705,13500.0
2005-05-20 12:25:00,44.79,44.79,44.75,44.75,6700.0,30.3773,30.3773,30.3502,30.3502,6700.0
2005-05-20 12:30:00,44.75,44.75,44.66,44.68,7000.0,30.3502,30.3502,30.2892,30.3027,7000.0
2005-05-20 12:35:00,44.68,44.69,44.65,44.65,6200.0,30.3027,30.3095,30.2824,30.2824,6200.0
2005-05-20 12:40:00,44.66,44.66,44.59,44.61,9300.0,30.2892,30.2892,30.2417,30.2552,9300.0
2005-05-20 12:45:00,44.6,44.65,44.6,44.65,11500.0,30.2485,30.2824,30.2485,30.2824,11500.0
2005-05-20 12:50:00,44.65,44.72,44.61,44.71,7800.0,30.2824,30.3298,30.2552,30.3231,7800.0
2005-05-20 12:55:00,44.7,44.73,44.69,44.7,4600.0,30.3163,30.3366,30.3095,30.3163,4600.0
2005-05-20 13:00:00,44.71,44.75,44.67,44.75,12200.0,30.3231,30.3502,30.2959,30.3502,12200.0
2005-05-20 13:05:00,44.75,44.77,44.68,44.76,23900.0,30.3502,30.3638,30.3027,30.357,23900.0
2005-05-20 13:10:00,44.75,44.79,44.7,44.72,58800.0,30.3502,30.3773,30.3163,30.3298,58800.0
2005-05-20 13:15:00,44.72,44.75,44.71,44.71,3500.0,30.3298,30.3502,30.3231,30.3231,3500.0
2005-05-20 13:20:00,44.71,44.73,44.65,44.66,18400.0,30.3231,30.3366,30.2824,30.2892,18400.0
2005-05-20 13:25:00,44.66,44.72,44.65,44.67,11800.0,30.2892,30.3298,30.2824,30.2959,11800.0
2005-05-20 13:30:00,44.67,44.68,44.64,44.64,3900.0,30.2959,30.3027,30.2756,30.2756,3900.0
2005-05-20 13:35:00,44.64,44.67,44.64,44.64,3600.0,30.2756,30.2959,30.2756,30.2756,3600.0
2005-05-20 13:40:00,44.64,44.65,44.6,44.62,6400.0,30.2756,30.2824,30.2485,30.262,6400.0
2005-05-20 13:45:00,44.63,44.72,44.63,44.72,11300.0,30.2688,30.3298,30.2688,30.3298,11300.0
2005-05-20 13:50:00,44.72,44.76,44.69,44.69,41800.0,30.3298,30.357,30.3095,30.3095,41800.0
2005-05-20 13:55:00,44.7,44.76,44.68,44.76,15300.0,30.3163,30.357,30.3027,30.357,15300.0
2005-05-20 14:00:00,44.76,44.8,44.75,44.79,13200.0,30.357,30.3841,30.3502,30.3773,13200.0
2005-05-20 14:05:00,44.79,44.83,44.77,44.83,5500.0,30.3773,30.4045,30.3638,30.4045,5500.0
2005-05-20 14:10:00,44.82,44.92,44.82,44.92,25500.0,30.3977,30.4655,30.3977,30.4655,25500.0
2005-05-20 14:15:00,44.91,44.92,44.82,44.85,11700.0,30.4587,30.4655,30.3977,30.418,11700.0
2005-05-20 14:20:00,44.86,44.93,44.86,44.92,9700.0,30.4248,30.4723,30.4248,30.4655,9700.0
2005-05-20 14:25:00,44.92,44.92,44.88,44.89,8400.0,30.4655,30.4655,30.4384,30.4451,8400.0
2005-05-20 14:30:00,44.9,44.9,44.85,44.85,13600.0,30.4519,30.4519,30.418,30.418,13600.0
2005-05-20 14:35:00,44.84,44.88,44.77,44.85,24700.0,30.4112,30.4384,30.3638,30.418,24700.0
2005-05-20 14:40:00,44.86,44.93,44.86,44.92,12100.0,30.4248,30.4723,30.4248,30.4655,12100.0
2005-05-20 14:45:00,44.92,44.93,44.91,44.93,7000.0,30.4655,30.4723,30.4587,30.4723,7000.0
2005-05-20 14:50:00,44.93,44.94,44.92,44.92,7800.0,30.4723,30.4791,30.4655,30.4655,7800.0
2005-05-20 14:55:00,44.92,44.92,44.83,44.88,9400.0,30.4655,30.4655,30.4045,30.4384,9400.0
2005-05-20 15:00:00,44.89,44.89,44.8,44.85,14000.0,30.4451,30.4451,30.3841,30.418,14000.0
2005-05-20 15:05:00,44.84,44.9,44.82,44.87,11800.0,30.4112,30.4519,30.3977,30.4316,11800.0
2005-05-20 15:10:00,44.87,44.88,44.86,44.86,7900.0,30.4316,30.4384,30.4248,30.4248,7900.0
2005-05-20 15:15:00,44.85,44.89,44.84,44.88,7200.0,30.418,30.4451,30.4112,30.4384,7200.0
2005-05-20 15:20:00,44.87,44.89,44.87,44.89,5800.0,30.4316,30.4451,30.4316,30.4451,5800.0
2005-05-20 15:25:00,44.89,44.92,44.89,44.91,8000.0,30.4451,30.4655,30.4451,30.4587,8000.0
2005-05-20 15:30:00,44.92,44.92,44.9,44.91,14400.0,30.4655,30.4655,30.4519,30.4587,14400.0
2005-05-20 15:35:00,44.9,44.94,44.9,44.94,13800.0,30.4519,30.4791,30.4519,30.4791,13800.0
2005-05-20 15:40:00,44.95,44.96,44.93,44.94,14100.0,30.4858,30.4926,30.4723,30.4791,14100.0
2005-05-20 15:45:00,44.94,44.95,44.91,44.92,13300.0,30.4791,30.4858,30.4587,30.4655,13300.0
2005-05-20 15:50:00,44.91,44.95,44.91,44.94,33200.0,30.4587,30.4858,30.4587,30.4791,33200.0
2005-05-20 15:55:00,44.93,44.95,44.85,44.93,72700.0,30.4723,30.4858,30.418,30.4723,72700.0
2005-05-23 09:30:00,45.06,45.08,44.88,44.9,66100.0,30.5604,30.574,30.4384,30.4519,66100.0
2005-05-23 09:35:00,44.9,44.92,44.84,44.84,21000.0,30.4519,30.4655,30.4112,30.4112,21000.0
2005-05-23 09:40:00,44.86,44.98,44.86,44.95,51500.0,30.4248,30.5062,30.4248,30.4858,51500.0
2005-05-23 09:45:00,44.96,45.01,44.84,44.92,52200.0,30.4926,30.5265,30.4112,30.4655,52200.0
2005-05-23 09:50:00,44.95,45.05,44.95,45.03,21800.0,30.4858,30.5537,30.4858,30.5401,21800.0
2005-05-23 09:55:00,45.02,45.05,45.01,45.05,16800.0,30.5333,30.5537,30.5265,30.5537,16800.0
2005-05-23 10:00:00,45.04,45.07,45.01,45.01,18900.0,30.5469,30.5672,30.5265,30.5265,18900.0
2005-05-23 10:05:00,45.02,45.09,45.0,45.02,32200.0,30.5333,30.5808,30.5198,30.5333,32200.0
2005-05-23 10:10:00,45.02,45.04,44.95,44.96,31100.0,30.5333,30.5469,30.4858,30.4926,31100.0
2005-05-23 10:15:00,44.96,44.96,44.85,44.9,16600.0,30.4926,30.4926,30.418,30.4519,16600.0
2005-05-23 10:20:00,44.91,44.96,44.84,44.94,51300.0,30.4587,30.4926,30.4112,30.4791,51300.0
2005-05-23 10:25:00,44.94,44.95,44.84,44.85,25000.0,30.4791,30.4858,30.4112,30.418,25000.0
2005-05-23 10:30:00,44.88,44.89,44.83,44.88,21500.0,30.4384,30.4451,30.4045,30.4384,21500.0
2005-05-23 10:35:00,44.88,44.95,44.87,44.93,30700.0,30.4384,30.4858,30.4316,30.4723,30700.0
2005-05-23 10:40:00,44.93,44.93,44.83,44.86,25200.0,30.4723,30.4723,30.4045,30.4248,25200.0
2005-05-23 10:45:00,44.85,44.86,44.71,44.71,35100.0,30.418,30.4248,30.3231,30.3231,35100.0
2005-05-23 10:50:00,44.71,44.8,44.68,44.77,23300.0,30.3231,30.3841,30.3027,30.3638,23300.0
2005-05-23 10:55:00,44.77,44.79,44.67,44.67,21500.0,30.3638,30.3773,30.2959,30.2959,21500.0
2005-05-23 11:00:00,44.66,44.7,44.62,44.67,21400.0,30.2892,30.3163,30.262,30.2959,21400.0
2005-05-23 11:05:00,44.67,44.8,44.67,44.8,15400.0,30.2959,30.3841,30.2959,30.3841,15400.0
2005-05-23 11:10:00,44.77,44.85,44.76,44.84,36400.0,30.3638,30.418,30.357,30.4112,36400.0
2005-05-23 11:15:00,44.83,44.85,44.76,44.79,8700.0,30.4045,30.418,30.357,30.3773,8700.0
2005-05-23 11:20:00,44.79,44.8,44.73,44.74,33900.0,30.3773,30.3841,30.3366,30.3434,33900.0
2005-05-23 11:25:00,44.74,44.75,44.67,44.72,24300.0,30.3434,30.3502,30.2959,30.3298,24300.0
2005-05-23 11:30:00,44.73,44.81,44.72,44.74,15900.0,30.3366,30.3909,30.3298,30.3434,15900.0
2005-05-23 11:35:00,44.75,44.77,44.74,44.77,19800.0,30.3502,30.3638,30.3434,30.3638,19800.0
2005-05-23 11:40:00,44.77,44.8,44.77,44.78,6300.0,30.3638,30.3841,30.3638,30.3705,6300.0
2005-05-23 11:45:00,44.77,44.82,44.77,44.82,39300.0,30.3638,30.3977,30.3638,30.3977,39300.0
2005-05-23 11:50:00,44.82,44.84,44.78,44.81,11100.0,30.3977,30.4112,30.3705,30.3909,11100.0
2005-05-23 11:55:00,44.82,44.89,44.81,44.84,19000.0,30.3977,30.4451,30.3909,30.4112,19000.0
2005-05-23 12:00:00,44.85,44.93,44.85,44.91,14300.0,30.418,30.4723,30.418,30.4587,14300.0
2005-05-23 12:05:00,44.91,44.91,44.83,44.83,5200.0,30.4587,30.4587,30.4045,30.4045,5200.0
2005-05-23 12:10:00,44.84,44.85,44.81,44.82,12600.0,30.4112,30.418,30.3909,30.3977,12600.0
2005-05-23 12:15:00,44.82,44.83,44.81,44.81,11200.0,30.3977,30.4045,30.3909,30.3909,11200.0
2005-05-23 12:20:00,44.81,44.85,44.78,44.83,12600.0,30.3909,30.418,30.3705,30.4045,12600.0
2005-05-23 12:25:00,44.83,44.85,44.82,44.82,12600.0,30.4045,30.418,30.3977,30.3977,12600.0
2005-05-23 12:30:00,44.81,44.92,44.81,44.92,9500.0,30.3909,30.4655,30.3909,30.4655,9500.0
2005-05-23 12:35:00,44.92,44.94,44.88,44.88,12000.0,30.4655,30.4791,30.4384,30.4384,12000.0
2005-05-23 12:40:00,44.89,44.94,44.87,44.9,14900.0,30.4451,30.4791,30.4316,30.4519,14900.0
2005-05-23 12:45:00,44.9,44.93,44.89,44.91,12200.0,30.4519,30.4723,30.4451,30.4587,12200.0
2005-05-23 12:50:00,44.91,44.93,44.85,44.85,15500.0,30.4587,30.4723,30.418,30.418,15500.0
2005-05-23 12:55:00,44.83,44.87,44.83,44.85,23000.0,30.4045,30.4316,30.4045,30.418,23000.0
2005-05-23 13:00:00,44.85,44.89,44.82,44.86,25600.0,30.418,30.4451,30.3977,30.4248,25600.0
2005-05-23 13:05:00,44.86,44.86,44.75,44.77,44400.0,30.4248,30.4248,30.3502,30.3638,44400.0
2005-05-23 13:10:00,44.76,44.81,44.76,44.79,19500.0,30.357,30.3909,30.357,30.3773,19500.0
2005-05-23 13:15:00,44.79,44.83,44.78,44.79,32500.0,30.3773,30.4045,30.3705,30.3773,32500.0
2005-05-23 13:20:00,44.79,44.85,44.78,44.78,34600.0,30.3773,30.418,30.3705,30.3705,34600.0
2005-05-23 13:25:00,44.77,44.79,44.71,44.71,23900.0,30.3638,30.3773,30.3231,30.3231,23900.0
2005-05-23 13:30:00,44.71,44.75,44.71,44.74,38600.0,30.3231,30.3502,30.3231,30.3434,38600.0
2005-05-23 13:35:00,44.74,44.74,44.68,44.69,29200.0,30.3434,30.3434,30.3027,30.3095,29200.0
2005-05-23 13:40:00,44.69,44.69,44.62,44.64,22000.0,30.3095,30.3095,30.262,30.2756,22000.0
2005-05-23 13:45:00,44.63,44.72,44.62,44.65,30700.0,30.2688,30.3298,30.262,30.2824,30700.0
2005-05-23 13:50:00,44.65,44.65,44.62,44.65,27600.0,30.2824,30.2824,30.262,30.2824,27600.0
2005-05-23 13:55:00,44.65,44.69,44.61,44.64,74000.0,30.2824,30.3095,30.2552,30.2756,74000.0
2005-05-23 14:00:00,44.63,44.71,44.63,44.68,37800.0,30.2688,30.3231,30.2688,30.3027,37800.0
2005-05-23 14:05:00,44.68,44.77,44.66,44.69,39400.0,30.3027,30.3638,30.2892,30.3095,39400.0
2005-05-23 14:10:00,44.69,44.75,44.63,44.68,82400.0,30.3095,30.3502,30.2688,30.3027,82400.0
2005-05-23 14:15:00,44.67,44.85,44.67,44.8,36800.0,30.2959,30.418,30.2959,30.3841,36800.0
2005-05-23 14:20:00,44.81,44.81,44.66,44.7,53100.0,30.3909,30.3909,30.2892,30.3163,53100.0
2005-05-23 14:25:00,44.7,44.73,44.7,44.73,31900.0,30.3163,30.3366,30.3163,30.3366,31900.0
2005-05-23 14:30:00,44.72,44.72,44.67,44.7,18000.0,30.3298,30.3298,30.2959,30.3163,18000.0
2005-05-23 14:35:00,44.7,44.72,44.67,44.72,52900.0,30.3163,30.3298,30.2959,30.3298,52900.0
2005-05-23 14:40:00,44.71,44.73,44.67,44.72,61500.0,30.3231,30.3366,30.2959,30.3298,61500.0
2005-05-23 14:45:00,44.69,44.74,44.68,44.68,87900.0,30.3095,30.3434,30.3027,30.3027,87900.0
2005-05-23 14:50:00,44.71,44.71,44.68,44.7,44500.0,30.3231,30.3231,30.3027,30.3163,44500.0
2005-05-23 14:55:00,44.7,44.7,44.64,44.65,68900.0,30.3163,30.3163,30.2756,30.2824,68900.0
2005-05-23 15:00:00,44.64,44.65,44.56,44.59,52000.0,30.2756,30.2824,30.2213,30.2417,52000.0
2005-05-23 15:05:00,44.59,44.6,44.53,44.55,86100.0,30.2417,30.2485,30.201,30.2146,86100.0
2005-05-23 15:10:00,44.55,44.55,44.41,44.45,101000.0,30.2146,30.2146,30.1196,30.1467,101000.0
2005-05-23 15:15:00,44.43,44.54,44.41,44.5,88600.0,30.1332,30.2078,30.1196,30.1806,88600.0
2005-05-23 15:20:00,44.5,44.51,44.46,44.47,50400.0,30.1806,30.1874,30.1535,30.1603,50400.0
2005-05-23 15:25:00,44.48,44.48,44.34,44.41,148300.0,30.1671,30.1671,30.0721,30.1196,148300.0
2005-05-23 15:30:00,44.41,44.49,44.37,44.49,129900.0,30.1196,30.1739,30.0925,30.1739,129900.0
2005-05-23 15:35:00,44.49,44.57,44.46,44.51,72900.0,30.1739,30.2281,30.1535,30.1874,72900.0
2005-05-23 15:40:00,44.5,44.5,44.42,44.45,74700.0,30.1806,30.1806,30.1264,30.1467,74700.0
2005-05-23 15:45:00,44.45,44.48,44.43,44.43,39800.0,30.1467,30.1671,30.1332,30.1332,39800.0
2005-05-23 15:50:00,44.43,44.51,44.42,44.46,69600.0,30.1332,30.1874,30.1264,30.1535,69600.0
2005-05-23 15:55:00,44.46,44.57,44.44,44.57,137400.0,30.1535,30.2281,30.1399,30.2281,137400.0
2005-05-24 09:30:00,44.6,44.67,44.4,44.44,47100.0,30.2485,30.2959,30.1128,30.1399,47100.0
2005-05-24 09:35:00,44.44,44.44,44.2,44.31,46100.0,30.1399,30.1399,29.9772,30.0518,46100.0
2005-05-24 09:40:00,44.32,44.35,44.18,44.24,41400.0,30.0586,30.0789,29.9636,30.0043,41400.0
2005-05-24 09:45:00,44.25,44.25,44.17,44.21,107000.0,30.0111,30.0111,29.9568,29.984,107000.0
2005-05-24 09:50:00,44.2,44.32,44.2,44.2,50000.0,29.9772,30.0586,29.9772,29.9772,50000.0
2005-05-24 09:55:00,44.22,44.24,44.09,44.09,44900.0,29.9907,30.0043,29.9026,29.9026,44900.0
2005-05-24 10:00:00,44.09,44.2,44.08,44.09,74900.0,29.9026,29.9772,29.8958,29.9026,74900.0
2005-05-24 10:05:00,44.09,44.1,43.98,44.03,120400.0,29.9026,29.9094,29.828,29.8619,120400.0
2005-05-24 10:10:00,44.04,44.17,44.03,44.16,70300.0,29.8687,29.9568,29.8619,29.95,70300.0
2005-05-24 10:15:00,44.14,44.2,44.08,44.08,57900.0,29.9365,29.9772,29.8958,29.8958,57900.0
2005-05-24 10:20:00,44.08,44.1,44.05,44.09,54800.0,29.8958,29.9094,29.8754,29.9026,54800.0
2005-05-24 10:25:00,44.07,44.26,44.07,44.17,111100.0,29.889,30.0179,29.889,29.9568,111100.0
2005-05-24 10:30:00,44.17,44.21,44.12,44.2,33900.0,29.9568,29.984,29.9229,29.9772,33900.0
2005-05-24 10:35:00,44.19,44.21,44.1,44.13,57600.0,29.9704,29.984,29.9094,29.9297,57600.0
2005-05-24 10:40:00,44.13,44.19,44.1,44.1,39500.0,29.9297,29.9704,29.9094,29.9094,39500.0
2005-05-24 10:45:00,44.11,44.18,44.09,44.09,36000.0,29.9161,29.9636,29.9026,29.9026,36000.0
2005-05-24 10:50:00,44.09,44.15,44.08,44.1,81100.0,29.9026,29.9433,29.8958,29.9094,81100.0
2005-05-24 10:55:00,44.09,44.11,44.06,44.1,36100.0,29.9026,29.9161,29.8822,29.9094,36100.0
2005-05-24 11:00:00,44.1,44.13,44.06,44.06,23400.0,29.9094,29.9297,29.8822,29.8822,23400.0
2005-05-24 11:05:00,44.07,44.14,44.07,44.12,114600.0,29.889,29.9365,29.889,29.9229,114600.0
2005-05-24 11:10:00,44.13,44.17,44.1,44.15,110700.0,29.9297,29.9568,29.9094,29.9433,110700.0
2005-05-24 11:15:00,44.13,44.34,44.13,44.34,118400.0,29.9297,30.0721,29.9297,30.0721,118400.0
2005-05-24 11:20:00,44.35,44.45,44.27,44.44,52700.0,30.0789,30.1467,30.0247,30.1399,52700.0
2005-05-24 11:25:00,44.42,44.56,44.33,44.49,94400.0,30.1264,30.2213,30.0653,30.1739,94400.0
2005-05-24 11:30:00,44.48,44.52,44.41,44.49,33100.0,30.1671,30.1942,30.1196,30.1739,33100.0
2005-05-24 11:35:00,44.49,44.5,44.46,44.48,30100.0,30.1739,30.1806,30.1535,30.1671,30100.0
2005-05-24 11:40:00,44.5,44.51,44.41,44.41,38600.0,30.1806,30.1874,30.1196,30.1196,38600.0
2005-05-24 11:45:00,44.42,44.51,44.42,44.5,23200.0,30.1264,30.1874,30.1264,30.1806,23200.0
2005-05-24 11:50:00,44.48,44.5,44.36,44.41,64000.0,30.1671,30.1806,30.0857,30.1196,64000.0
2005-05-24 11:55:00,44.42,44.5,44.42,44.47,23900.0,30.1264,30.1806,30.1264,30.1603,23900.0
2005-05-24 12:00:00,44.48,44.59,44.46,44.59,95700.0,30.1671,30.2417,30.1535,30.2417,95700.0
2005-05-24 12:05:00,44.57,44.66,44.54,44.63,42700.0,30.2281,30.2892,30.2078,30.2688,42700.0
2005-05-24 12:10:00,44.62,44.63,44.57,44.6,13300.0,30.262,30.2688,30.2281,30.2485,13300.0
2005-05-24 12:15:00,44.61,44.62,44.59,44.6,18100.0,30.2552,30.262,30.2417,30.2485,18100.0
2005-05-24 12:20:00,44.61,44.62,44.6,44.61,15000.0,30.2552,30.262,30.2485,30.2552,15000.0
2005-05-24 12:25:00,44.6,44.69,44.6,44.65,22200.0,30.2485,30.3095,30.2485,30.2824,22200.0
2005-05-24 12:30:00,44.65,44.65,44.64,44.65,11900.0,30.2824,30.2824,30.2756,30.2824,11900.0
2005-05-24 12:35:00,44.65,44.65,44.64,44.65,4800.0,30.2824,30.2824,30.2756,30.2824,4800.0
2005-05-24 12:40:00,44.64,44.69,44.64,44.68,11100.0,30.2756,30.3095,30.2756,30.3027,11100.0
2005-05-24 12:45:00,44.67,44.73,44.66,44.73,67700.0,30.2959,30.3366,30.2892,30.3366,67700.0
2005-05-24 12:50:00,44.72,44.75,44.7,44.75,29700.0,30.3298,30.3502,30.3163,30.3502,29700.0
2005-05-24 12:55:00,44.74,44.74,44.69,44.7,38500.0,30.3434,30.3434,30.3095,30.3163,38500.0
2005-05-24 13:00:00,44.7,44.74,44.7,44.74,16400.0,30.3163,30.3434,30.3163,30.3434,16400.0
2005-05-24 13:05:00,44.74,44.74,44.69,44.69,4700.0,30.3434,30.3434,30.3095,30.3095,4700.0
2005-05-24 13:10:00,44.72,44.74,44.69,44.7,13400.0,30.3298,30.3434,30.3095,30.3163,13400.0
2005-05-24 13:15:00,44.7,44.71,44.62,44.65,20000.0,30.3163,30.3231,30.262,30.2824,20000.0
2005-05-24 13:20:00,44.65,44.65,44.58,44.64,23100.0,30.2824,30.2824,30.2349,30.2756,23100.0
2005-05-24 13:25:00,44.64,44.65,44.62,44.63,13200.0,30.2756,30.2824,30.262,30.2688,13200.0
2005-05-24 13:30:00,44.63,44.63,44.58,44.59,15400.0,30.2688,30.2688,30.2349,30.2417,15400.0
2005-05-24 13:35:00,44.58,44.58,44.45,44.54,63500.0,30.2349,30.2349,30.1467,30.2078,63500.0
2005-05-24 13:40:00,44.54,44.57,44.51,44.55,37100.0,30.2078,30.2281,30.1874,30.2146,37100.0
2005-05-24 13:45:00,44.55,44.57,44.52,44.55,45300.0,30.2146,30.2281,30.1942,30.2146,45300.0
2005-05-24 13:50:00,44.54,44.54,44.49,44.49,33700.0,30.2078,30.2078,30.1739,30.1739,33700.0
2005-05-24 13:55:00,44.49,44.53,44.48,44.53,24900.0,30.1739,30.201,30.1671,30.201,24900.0
2005-05-24 14:00:00,44.52,44.65,44.49,44.52,27500.0,30.1942,30.2824,30.1739,30.1942,27500.0
2005-05-24 14:05:00,44.52,44.65,44.52,44.62,29500.0,30.1942,30.2824,30.1942,30.262,29500.0
2005-05-24 14:10:00,44.62,44.64,44.54,44.57,42100.0,30.262,30.2756,30.2078,30.2281,42100.0
2005-05-24 14:15:00,44.59,44.6,44.47,44.51,42300.0,30.2417,30.2485,30.1603,30.1874,42300.0
2005-05-24 14:20:00,44.51,44.55,44.48,44.5,53200.0,30.1874,30.2146,30.1671,30.1806,53200.0
2005-05-24 14:25:00,44.49,44.5,44.38,44.42,45400.0,30.1739,30.1806,30.0993,30.1264,45400.0
2005-05-24 14:30:00,44.43,44.46,44.35,44.36,17600.0,30.1332,30.1535,30.0789,30.0857,17600.0
2005-05-24 14:35:00,44.36,44.41,44.35,44.37,22900.0,30.0857,30.1196,30.0789,30.0925,22900.0
2005-05-24 14:40:00,44.38,44.38,44.31,44.33,31100.0,30.0993,30.0993,30.0518,30.0653,31100.0
2005-05-24 14:45:00,44.33,44.35,44.29,44.33,19900.0,30.0653,30.0789,30.0382,30.0653,19900.0
2005-05-24 14:50:00,44.33,44.37,44.32,44.33,27700.0,30.0653,30.0925,30.0586,30.0653,27700.0
2005-05-24 14:55:00,44.33,44.38,44.26,44.38,59500.0,30.0653,30.0993,30.0179,30.0993,59500.0
2005-05-24 15:00:00,44.39,44.52,44.28,44.52,112000.0,30.106,30.1942,30.0314,30.1942,112000.0
2005-05-24 15:05:00,44.51,44.55,44.45,44.54,84400.0,30.1874,30.2146,30.1467,30.2078,84400.0
2005-05-24 15:10:00,44.54,44.61,44.5,44.52,31300.0,30.2078,30.2552,30.1806,30.1942,31300.0
2005-05-24 15:15:00,44.52,44.58,44.52,44.53,29700.0,30.1942,30.2349,30.1942,30.201,29700.0
2005-05-24 15:20:00,44.53,44.64,44.52,44.64,40200.0,30.201,30.2756,30.1942,30.2756,40200.0
2005-05-24 15:25:00,44.63,44.78,44.63,44.71,57700.0,30.2688,30.3705,30.2688,30.3231,57700.0
2005-05-24 15:30:00,44.71,44.72,44.66,44.67,55500.0,30.3231,30.3298,30.2892,30.2959,55500.0
2005-05-24 15:35:00,44.67,44.67,44.62,44.65,35500.0,30.2959,30.2959,30.262,30.2824,35500.0
2005-05-24 15:40:00,44.65,44.65,44.61,44.61,30700.0,30.2824,30.2824,30.2552,30.2552,30700.0
2005-05-24 15:45:00,44.61,44.69,44.61,44.67,68500.0,30.2552,30.3095,30.2552,30.2959,68500.0
2005-05-24 15:50:00,44.67,44.68,44.56,44.58,35500.0,30.2959,30.3027,30.2213,30.2349,35500.0
2005-05-24 15:55:00,44.57,44.6,44.54,44.55,123300.0,30.2281,30.2485,30.2078,30.2146,123300.0
2005-05-25 09:30:00,44.31,44.5,44.18,44.22,48700.0,30.0518,30.1806,29.9636,29.9907,48700.0
2005-05-25 09:35:00,44.21,44.56,44.21,44.53,33800.0,29.984,30.2213,29.984,30.201,33800.0
2005-05-25 09:40:00,44.52,44.56,44.4,44.5,44600.0,30.1942,30.2213,30.1128,30.1806,44600.0
2005-05-25 09:45:00,44.5,44.73,44.46,44.58,43100.0,30.1806,30.3366,30.1535,30.2349,43100.0
2005-05-25 09:50:00,44.58,44.75,44.58,44.65,21600.0,30.2349,30.3502,30.2349,30.2824,21600.0
2005-05-25 09:55:00,44.66,44.7,44.6,44.68,23000.0,30.2892,30.3163,30.2485,30.3027,23000.0
2005-05-25 10:00:00,44.65,44.78,44.6,44.7,41700.0,30.2824,30.3705,30.2485,30.3163,41700.0
2005-05-25 10:05:00,44.7,44.7,44.65,44.66,14000.0,30.3163,30.3163,30.2824,30.2892,14000.0
2005-05-25 10:10:00,44.66,44.75,44.62,44.75,44000.0,30.2892,30.3502,30.262,30.3502,44000.0
2005-05-25 10:15:00,44.74,44.75,44.62,44.69,64600.0,30.3434,30.3502,30.262,30.3095,64600.0
2005-05-25 10:20:00,44.7,44.75,44.69,44.75,29900.0,30.3163,30.3502,30.3095,30.3502,29900.0
2005-05-25 10:25:00,44.74,44.75,44.74,44.74,25600.0,30.3434,30.3502,30.3434,30.3434,25600.0
2005-05-25 10:30:00,44.74,44.74,44.66,44.69,26400.0,30.3434,30.3434,30.2892,30.3095,26400.0
2005-05-25 10:35:00,44.69,44.74,44.65,44.67,22500.0,30.3095,30.3434,30.2824,30.2959,22500.0
2005-05-25 10:40:00,44.68,44.69,44.61,44.62,28200.0,30.3027,30.3095,30.2552,30.262,28200.0
2005-05-25 10:45:00,44.61,44.61,44.5,44.54,26700.0,30.2552,30.2552,30.1806,30.2078,26700.0
2005-05-25 10:50:00,44.52,44.56,44.48,44.49,51800.0,30.1942,30.2213,30.1671,30.1739,51800.0
2005-05-25 10:55:00,44.49,44.56,44.49,44.56,32900.0,30.1739,30.2213,30.1739,30.2213,32900.0
2005-05-25 11:00:00,44.55,44.68,44.55,44.65,26700.0,30.2146,30.3027,30.2146,30.2824,26700.0
2005-05-25 11:05:00,44.64,44.71,44.59,44.71,19500.0,30.2756,30.3231,30.2417,30.3231,19500.0
2005-05-25 11:10:00,44.7,44.73,44.67,44.68,29400.0,30.3163,30.3366,30.2959,30.3027,29400.0
2005-05-25 11:15:00,44.68,44.74,44.66,44.72,23000.0,30.3027,30.3434,30.2892,30.3298,23000.0
2005-05-25 11:20:00,44.72,44.75,44.72,44.75,17000.0,30.3298,30.3502,30.3298,30.3502,17000.0
2005-05-25 11:25:00,44.76,44.83,44.75,44.82,18400.0,30.357,30.4045,30.3502,30.3977,18400.0
2005-05-25 11:30:00,44.82,44.85,44.81,44.83,18300.0,30.3977,30.418,30.3909,30.4045,18300.0
2005-05-25 11:35:00,44.82,44.85,44.8,44.82,49600.0,30.3977,30.418,30.3841,30.3977,49600.0
2005-05-25 11:40:00,44.8,44.8,44.77,44.78,34500.0,30.3841,30.3841,30.3638,30.3705,34500.0
2005-05-25 11:45:00,44.77,44.77,44.72,44.74,10500.0,30.3638,30.3638,30.3298,30.3434,10500.0
2005-05-25 11:50:00,44.73,44.79,44.7,44.78,12500.0,30.3366,30.3773,30.3163,30.3705,12500.0
2005-05-25 11:55:00,44.8,44.8,44.78,44.8,14900.0,30.3841,30.3841,30.3705,30.3841,14900.0
2005-05-25 12:00:00,44.79,44.79,44.73,44.73,12200.0,30.3773,30.3773,30.3366,30.3366,12200.0
2005-05-25 12:05:00,44.72,44.79,44.72,44.77,18900.0,30.3298,30.3773,30.3298,30.3638,18900.0
2005-05-25 12:10:00,44.77,44.79,44.77,44.78,9800.0,30.3638,30.3773,30.3638,30.3705,9800.0
2005-05-25 12:15:00,44.78,44.78,44.75,44.76,10600.0,30.3705,30.3705,30.3502,30.357,10600.0
2005-05-25 12:20:00,44.75,44.81,44.75,44.8,9800.0,30.3502,30.3909,30.3502,30.3841,9800.0
2005-05-25 12:25:00,44.81,44.85,44.78,44.79,26900.0,30.3909,30.418,30.3705,30.3773,26900.0
2005-05-25 12:30:00,44.82,44.84,44.79,44.79,37200.0,30.3977,30.4112,30.3773,30.3773,37200.0
2005-05-25 12:35:00,44.81,44.84,44.79,44.8,25500.0,30.3909,30.4112,30.3773,30.3841,25500.0
2005-05-25 12:40:00,44.79,44.81,44.79,44.79,17300.0,30.3773,30.3909,30.3773,30.3773,17300.0
2005-05-25 12:45:00,44.79,44.8,44.78,44.78,1700.0,30.3773,30.3841,30.3705,30.3705,1700.0
2005-05-25 12:50:00,44.79,44.8,44.79,44.79,4500.0,30.3773,30.3841,30.3773,30.3773,4500.0
2005-05-25 12:55:00,44.79,44.81,44.77,44.81,7200.0,30.3773,30.3909,30.3638,30.3909,7200.0
2005-05-25 13:00:00,44.81,44.87,44.81,44.87,7800.0,30.3909,30.4316,30.3909,30.4316,7800.0
2005-05-25 13:05:00,44.87,44.92,44.87,44.89,14300.0,30.4316,30.4655,30.4316,30.4451,14300.0
2005-05-25 13:10:00,44.9,44.91,44.87,44.87,11600.0,30.4519,30.4587,30.4316,30.4316,11600.0
2005-05-25 13:15:00,44.87,44.87,44.81,44.84,12800.0,30.4316,30.4316,30.3909,30.4112,12800.0
2005-05-25 13:20:00,44.84,44.85,44.8,44.81,13600.0,30.4112,30.418,30.3841,30.3909,13600.0
2005-05-25 13:25:00,44.81,44.82,44.72,44.73,37600.0,30.3909,30.3977,30.3298,30.3366,37600.0
2005-05-25 13:30:00,44.73,44.73,44.65,44.7,36500.0,30.3366,30.3366,30.2824,30.3163,36500.0
2005-05-25 13:35:00,44.69,44.7,44.67,44.67,7900.0,30.3095,30.3163,30.2959,30.2959,7900.0
2005-05-25 13:40:00,44.68,44.69,44.65,44.67,19100.0,30.3027,30.3095,30.2824,30.2959,19100.0
2005-05-25 13:45:00,44.68,44.76,44.68,44.73,44800.0,30.3027,30.357,30.3027,30.3366,44800.0
2005-05-25 13:50:00,44.72,44.73,44.69,44.73,25700.0,30.3298,30.3366,30.3095,30.3366,25700.0
2005-05-25 13:55:00,44.73,44.77,44.72,44.74,24500.0,30.3366,30.3638,30.3298,30.3434,24500.0
2005-05-25 14:00:00,44.75,44.81,44.74,44.81,13700.0,30.3502,30.3909,30.3434,30.3909,13700.0
2005-05-25 14:05:00,44.81,44.84,44.79,44.79,24100.0,30.3909,30.4112,30.3773,30.3773,24100.0
2005-05-25 14:10:00,44.78,44.83,44.78,44.79,13600.0,30.3705,30.4045,30.3705,30.3773,13600.0
2005-05-25 14:15:00,44.79,44.81,44.79,44.81,3800.0,30.3773,30.3909,30.3773,30.3909,3800.0
2005-05-25 14:20:00,44.81,44.82,44.76,44.8,30900.0,30.3909,30.3977,30.357,30.3841,30900.0
2005-05-25 14:25:00,44.8,44.87,44.79,44.85,58700.0,30.3841,30.4316,30.3773,30.418,58700.0
2005-05-25 14:30:00,44.86,44.9,44.82,44.84,55100.0,30.4248,30.4519,30.3977,30.4112,55100.0
2005-05-25 14:35:00,44.85,44.85,44.8,44.85,69200.0,30.418,30.418,30.3841,30.418,69200.0
2005-05-25 14:40:00,44.85,44.96,44.85,44.89,30800.0,30.418,30.4926,30.418,30.4451,30800.0
2005-05-25 14:45:00,44.9,44.95,44.87,44.93,16400.0,30.4519,30.4858,30.4316,30.4723,16400.0
2005-05-25 14:50:00,44.95,45.0,44.94,44.99,28600.0,30.4858,30.5198,30.4791,30.513,28600.0
2005-05-25 14:55:00,45.0,45.14,44.98,45.14,62600.0,30.5198,30.6147,30.5062,30.6147,62600.0
2005-05-25 15:00:00,45.14,45.16,45.1,45.12,58800.0,30.6147,30.6283,30.5876,30.6011,58800.0
2005-05-25 15:05:00,45.12,45.2,45.12,45.19,47900.0,30.6011,30.6554,30.6011,30.6486,47900.0
2005-05-25 15:10:00,45.18,45.44,45.17,45.41,104000.0,30.6418,30.8182,30.635,30.7978,104000.0
2005-05-25 15:15:00,45.41,45.42,45.27,45.28,93100.0,30.7978,30.8046,30.7029,30.7097,93100.0
2005-05-25 15:20:00,45.27,45.38,45.27,45.37,56500.0,30.7029,30.7775,30.7029,30.7707,56500.0
2005-05-25 15:25:00,45.38,45.38,45.28,45.29,98200.0,30.7775,30.7775,30.7097,30.7164,98200.0
2005-05-25 15:30:00,45.3,45.32,45.28,45.29,82100.0,30.7232,30.7368,30.7097,30.7164,82100.0
2005-05-25 15:35:00,45.3,45.38,45.28,45.36,65000.0,30.7232,30.7775,30.7097,30.7639,65000.0
2005-05-25 15:40:00,45.36,45.38,45.31,45.37,113600.0,30.7639,30.7775,30.73,30.7707,113600.0
2005-05-25 15:45:00,45.38,45.41,45.37,45.39,103200.0,30.7775,30.7978,30.7707,30.7843,103200.0
2005-05-25 15:50:00,45.4,45.52,45.38,45.42,166100.0,30.791,30.8724,30.7775,30.8046,166100.0
2005-05-25 15:55:00,45.43,45.52,45.42,45.5,235000.0,30.8114,30.8724,30.8046,30.8589,235000.0
2005-05-26 09:30:00,46.34,46.36,45.75,45.92,752000.0,31.4286,31.4421,31.0284,31.1437,752000.0
2005-05-26 09:35:00,45.92,46.1,45.64,45.64,399200.0,31.1437,31.2658,30.9538,30.9538,399200.0
2005-05-26 09:40:00,45.64,45.94,45.62,45.83,226000.0,30.9538,31.1573,30.9402,31.0827,226000.0
2005-05-26 09:45:00,45.85,45.85,45.62,45.78,165700.0,31.0962,31.0962,30.9402,31.0488,165700.0
2005-05-26 09:50:00,45.78,45.8,45.5,45.53,279500.0,31.0488,31.0623,30.8589,30.8792,279500.0
2005-05-26 09:55:00,45.51,45.64,45.33,45.58,284400.0,30.8656,30.9538,30.7436,30.9131,284400.0
2005-05-26 10:00:00,45.57,45.59,45.28,45.45,219400.0,30.9063,30.9199,30.7097,30.8249,219400.0
2005-05-26 10:05:00,45.45,45.5,45.17,45.25,273500.0,30.8249,30.8589,30.635,30.6893,273500.0
2005-05-26 10:10:00,45.25,45.46,45.24,45.37,117400.0,30.6893,30.8317,30.6825,30.7707,117400.0
2005-05-26 10:15:00,45.37,45.7,45.37,45.59,158100.0,30.7707,30.9945,30.7707,30.9199,158100.0
2005-05-26 10:20:00,45.59,45.82,45.57,45.74,120100.0,30.9199,31.0759,30.9063,31.0216,120100.0
2005-05-26 10:25:00,45.75,45.77,45.62,45.68,109700.0,31.0284,31.042,30.9402,30.9809,109700.0
2005-05-26 10:30:00,45.7,45.74,45.56,45.58,69800.0,30.9945,31.0216,30.8996,30.9131,69800.0
2005-05-26 10:35:00,45.58,45.62,45.45,45.49,111500.0,30.9131,30.9402,30.8249,30.8521,111500.0
2005-05-26 10:40:00,45.49,45.5,45.46,45.48,38600.0,30.8521,30.8589,30.8317,30.8453,38600.0
2005-05-26 10:45:00,45.47,45.49,45.42,45.43,62000.0,30.8385,30.8521,30.8046,30.8114,62000.0
2005-05-26 10:50:00,45.42,45.46,45.42,45.46,30000.0,30.8046,30.8317,30.8046,30.8317,30000.0
2005-05-26 10:55:00,45.46,45.51,45.46,45.5,47600.0,30.8317,30.8656,30.8317,30.8589,47600.0
2005-05-26 11:00:00,45.49,45.65,45.47,45.58,157100.0,30.8521,30.9606,30.8385,30.9131,157100.0
2005-05-26 11:05:00,45.58,45.59,45.47,45.47,76800.0,30.9131,30.9199,30.8385,30.8385,76800.0
2005-05-26 11:10:00,45.47,45.5,45.4,45.46,78400.0,30.8385,30.8589,30.791,30.8317,78400.0
2005-05-26 11:15:00,45.45,45.45,45.28,45.28,71200.0,30.8249,30.8249,30.7097,30.7097,71200.0
2005-05-26 11:20:00,45.27,45.35,45.15,45.3,182800.0,30.7029,30.7571,30.6215,30.7232,182800.0
2005-05-26 11:25:00,45.3,45.3,45.06,45.29,278900.0,30.7232,30.7232,30.5604,30.7164,278900.0
2005-05-26 11:30:00,45.29,45.42,45.03,45.13,230900.0,30.7164,30.8046,30.5401,30.6079,230900.0
2005-05-26 11:35:00,45.12,45.23,44.94,45.17,224500.0,30.6011,30.6757,30.4791,30.635,224500.0
2005-05-26 11:40:00,45.17,45.2,45.06,45.07,51000.0,30.635,30.6554,30.5604,30.5672,51000.0
2005-05-26 11:45:00,45.08,45.09,44.83,44.86,165100.0,30.574,30.5808,30.4045,30.4248,165100.0
2005-05-26 11:50:00,44.86,44.95,44.74,44.75,139200.0,30.4248,30.4858,30.3434,30.3502,139200.0
2005-05-26 11:55:00,44.75,45.0,44.73,44.98,93000.0,30.3502,30.5198,30.3366,30.5062,93000.0
2005-05-26 12:00:00,44.99,45.03,44.95,45.01,48500.0,30.513,30.5401,30.4858,30.5265,48500.0
2005-05-26 12:05:00,45.01,45.02,44.85,44.88,129300.0,30.5265,30.5333,30.418,30.4384,129300.0
2005-05-26 12:10:00,44.88,44.94,44.87,44.93,49200.0,30.4384,30.4791,30.4316,30.4723,49200.0
2005-05-26 12:15:00,44.93,44.93,44.81,44.85,50100.0,30.4723,30.4723,30.3909,30.418,50100.0
2005-05-26 12:20:00,44.85,44.94,44.84,44.91,72500.0,30.418,30.4791,30.4112,30.4587,72500.0
2005-05-26 12:25:00,44.92,44.93,44.87,44.88,67700.0,30.4655,30.4723,30.4316,30.4384,67700.0
2005-05-26 12:30:00,44.88,44.88,44.79,44.84,69100.0,30.4384,30.4384,30.3773,30.4112,69100.0
2005-05-26 12:35:00,44.83,44.91,44.81,44.89,48500.0,30.4045,30.4587,30.3909,30.4451,48500.0
2005-05-26 12:40:00,44.89,45.21,44.89,45.18,113800.0,30.4451,30.6622,30.4451,30.6418,113800.0
2005-05-26 12:45:00,45.18,45.35,45.15,45.28,118700.0,30.6418,30.7571,30.6215,30.7097,118700.0
2005-05-26 12:50:00,45.27,45.3,45.2,45.23,73000.0,30.7029,30.7232,30.6554,30.6757,73000.0
2005-05-26 12:55:00,45.23,45.24,45.16,45.2,56500.0,30.6757,30.6825,30.6283,30.6554,56500.0
2005-05-26 13:00:00,45.2,45.29,45.18,45.24,67300.0,30.6554,30.7164,30.6418,30.6825,67300.0
2005-05-26 13:05:00,45.22,45.35,45.22,45.32,96300.0,30.669,30.7571,30.669,30.7368,96300.0
2005-05-26 13:10:00,45.32,45.55,45.3,45.53,295700.0,30.7368,30.8928,30.7232,30.8792,295700.0
2005-05-26 13:15:00,45.53,45.62,45.33,45.33,149600.0,30.8792,30.9402,30.7436,30.7436,149600.0
2005-05-26 13:20:00,45.34,45.41,45.25,45.31,88600.0,30.7503,30.7978,30.6893,30.73,88600.0
2005-05-26 13:25:00,45.31,45.33,45.19,45.21,81800.0,30.73,30.7436,30.6486,30.6622,81800.0
2005-05-26 13:30:00,45.21,45.23,45.09,45.09,64500.0,30.6622,30.6757,30.5808,30.5808,64500.0
2005-05-26 13:35:00,45.09,45.23,45.07,45.15,51900.0,30.5808,30.6757,30.5672,30.6215,51900.0
2005-05-26 13:40:00,45.14,45.14,45.1,45.1,33900.0,30.6147,30.6147,30.5876,30.5876,33900.0
2005-05-26 13:45:00,45.11,45.13,45.05,45.11,48300.0,30.5944,30.6079,30.5537,30.5944,48300.0
2005-05-26 13:50:00,45.1,45.22,45.1,45.16,65000.0,30.5876,30.669,30.5876,30.6283,65000.0
2005-05-26 13:55:00,45.15,45.16,45.1,45.14,43500.0,30.6215,30.6283,30.5876,30.6147,43500.0
2005-05-26 14:00:00,45.15,45.15,45.04,45.05,60300.0,30.6215,30.6215,30.5469,30.5537,60300.0
2005-05-26 14:05:00,45.05,45.18,45.04,45.18,77800.0,30.5537,30.6418,30.5469,30.6418,77800.0
2005-05-26 14:10:00,45.17,45.18,45.08,45.1,39900.0,30.635,30.6418,30.574,30.5876,39900.0
2005-05-26 14:15:00,45.1,45.1,45.03,45.08,29400.0,30.5876,30.5876,30.5401,30.574,29400.0
2005-05-26 14:20:00,45.09,45.1,45.05,45.1,34500.0,30.5808,30.5876,30.5537,30.5876,34500.0
2005-05-26 14:25:00,45.1,45.14,45.06,45.13,54200.0,30.5876,30.6147,30.5604,30.6079,54200.0
2005-05-26 14:30:00,45.14,45.15,45.06,45.06,25000.0,30.6147,30.6215,30.5604,30.5604,25000.0
2005-05-26 14:35:00,45.05,45.06,44.97,44.97,50500.0,30.5537,30.5604,30.4994,30.4994,50500.0
2005-05-26 14:40:00,44.96,45.04,44.95,44.98,45300.0,30.4926,30.5469,30.4858,30.5062,45300.0
2005-05-26 14:45:00,44.98,45.01,44.95,44.95,23100.0,30.5062,30.5265,30.4858,30.4858,23100.0
2005-05-26 14:50:00,44.95,44.99,44.93,44.96,26300.0,30.4858,30.513,30.4723,30.4926,26300.0
2005-05-26 14:55:00,44.96,45.02,44.95,44.98,59100.0,30.4926,30.5333,30.4858,30.5062,59100.0
2005-05-26 15:00:00,44.98,45.08,44.97,45.01,38800.0,30.5062,30.574,30.4994,30.5265,38800.0
2005-05-26 15:05:00,45.0,45.03,44.99,45.01,49400.0,30.5198,30.5401,30.513,30.5265,49400.0
2005-05-26 15:10:00,45.01,45.03,44.99,45.0,31000.0,30.5265,30.5401,30.513,30.5198,31000.0
2005-05-26 15:15:00,45.0,45.03,44.99,45.01,75500.0,30.5198,30.5401,30.513,30.5265,75500.0
2005-05-26 15:20:00,45.01,45.11,45.0,45.06,49900.0,30.5265,30.5944,30.5198,30.5604,49900.0
2005-05-26 15:25:00,45.06,45.08,45.02,45.05,44600.0,30.5604,30.574,30.5333,30.5537,44600.0
2005-05-26 15:30:00,45.04,45.11,45.04,45.08,48900.0,30.5469,30.5944,30.5469,30.574,48900.0
2005-05-26 15:35:00,45.08,45.17,45.06,45.15,53900.0,30.574,30.635,30.5604,30.6215,53900.0
2005-05-26 15:40:00,45.15,45.21,45.1,45.21,62200.0,30.6215,30.6622,30.5876,30.6622,62200.0
2005-05-26 15:45:00,45.2,45.32,45.19,45.24,150200.0,30.6554,30.7368,30.6486,30.6825,150200.0
2005-05-26 15:50:00,45.23,45.31,45.2,45.24,116600.0,30.6757,30.73,30.6554,30.6825,116600.0
2005-05-26 15:55:00,45.23,45.46,45.23,45.46,201000.0,30.6757,30.8317,30.6757,30.8317,201000.0
2005-05-27 09:30:00,45.49,45.5,45.23,45.32,107800.0,30.8521,30.8589,30.6757,30.7368,107800.0
2005-05-27 09:35:00,45.32,45.4,45.3,45.34,79300.0,30.7368,30.791,30.7232,30.7503,79300.0
2005-05-27 09:40:00,45.36,45.36,45.1,45.21,64800.0,30.7639,30.7639,30.5876,30.6622,64800.0
2005-05-27 09:45:00,45.19,45.27,45.19,45.25,89900.0,30.6486,30.7029,30.6486,30.6893,89900.0
2005-05-27 09:50:00,45.24,45.29,45.16,45.28,80200.0,30.6825,30.7164,30.6283,30.7097,80200.0
2005-05-27 09:55:00,45.21,45.3,45.1,45.11,93800.0,30.6622,30.7232,30.5876,30.5944,93800.0
2005-05-27 10:00:00,45.11,45.18,45.0,45.04,64400.0,30.5944,30.6418,30.5198,30.5469,64400.0
2005-05-27 10:05:00,45.03,45.13,45.03,45.12,27800.0,30.5401,30.6079,30.5401,30.6011,27800.0
2005-05-27 10:10:00,45.11,45.15,45.02,45.15,67500.0,30.5944,30.6215,30.5333,30.6215,67500.0
2005-05-27 10:15:00,45.15,45.16,45.05,45.07,32500.0,30.6215,30.6283,30.5537,30.5672,32500.0
2005-05-27 10:20:00,45.08,45.35,45.07,45.33,58700.0,30.574,30.7571,30.5672,30.7436,58700.0
2005-05-27 10:25:00,45.33,45.33,45.23,45.26,54700.0,30.7436,30.7436,30.6757,30.6961,54700.0
2005-05-27 10:30:00,45.25,45.26,45.11,45.14,37000.0,30.6893,30.6961,30.5944,30.6147,37000.0
2005-05-27 10:35:00,45.13,45.19,45.13,45.17,13700.0,30.6079,30.6486,30.6079,30.635,13700.0
2005-05-27 10:40:00,45.17,45.2,45.15,45.15,25100.0,30.635,30.6554,30.6215,30.6215,25100.0
2005-05-27 10:45:00,45.16,45.2,45.16,45.2,21200.0,30.6283,30.6554,30.6283,30.6554,21200.0
2005-05-27 10:50:00,45.19,45.37,45.19,45.34,59300.0,30.6486,30.7707,30.6486,30.7503,59300.0
2005-05-27 10:55:00,45.34,45.38,45.27,45.29,55300.0,30.7503,30.7775,30.7029,30.7164,55300.0
2005-05-27 11:00:00,45.29,45.33,45.18,45.19,25400.0,30.7164,30.7436,30.6418,30.6486,25400.0
2005-05-27 11:05:00,45.22,45.24,45.17,45.24,31500.0,30.669,30.6825,30.635,30.6825,31500.0
2005-05-27 11:10:00,45.24,45.26,45.23,45.25,10000.0,30.6825,30.6961,30.6757,30.6893,10000.0
2005-05-27 11:15:00,45.25,45.25,45.23,45.24,14900.0,30.6893,30.6893,30.6757,30.6825,14900.0
2005-05-27 11:20:00,45.25,45.25,45.24,45.25,25600.0,30.6893,30.6893,30.6825,30.6893,25600.0
2005-05-27 11:25:00,45.25,45.27,45.24,45.25,31300.0,30.6893,30.7029,30.6825,30.6893,31300.0
2005-05-27 11:30:00,45.25,45.29,45.25,45.28,16600.0,30.6893,30.7164,30.6893,30.7097,16600.0
2005-05-27 11:35:00,45.28,45.37,45.28,45.36,35900.0,30.7097,30.7707,30.7097,30.7639,35900.0
2005-05-27 11:40:00,45.36,45.4,45.35,45.4,16500.0,30.7639,30.791,30.7571,30.791,16500.0
2005-05-27 11:45:00,45.4,45.43,45.38,45.43,16700.0,30.791,30.8114,30.7775,30.8114,16700.0
2005-05-27 11:50:00,45.43,45.44,45.35,45.42,16000.0,30.8114,30.8182,30.7571,30.8046,16000.0
2005-05-27 11:55:00,45.41,45.42,45.4,45.4,10200.0,30.7978,30.8046,30.791,30.791,10200.0
2005-05-27 12:00:00,45.4,45.45,45.4,45.43,18400.0,30.791,30.8249,30.791,30.8114,18400.0
2005-05-27 12:05:00,45.44,45.44,45.39,45.39,18700.0,30.8182,30.8182,30.7843,30.7843,18700.0
2005-05-27 12:10:00,45.39,45.4,45.37,45.39,15600.0,30.7843,30.791,30.7707,30.7843,15600.0
2005-05-27 12:15:00,45.39,45.4,45.39,45.4,9300.0,30.7843,30.791,30.7843,30.791,9300.0
2005-05-27 12:20:00,45.39,45.42,45.39,45.41,11700.0,30.7843,30.8046,30.7843,30.7978,11700.0
2005-05-27 12:25:00,45.42,45.44,45.41,45.44,12000.0,30.8046,30.8182,30.7978,30.8182,12000.0
2005-05-27 12:30:00,45.43,45.45,45.43,45.44,6400.0,30.8114,30.8249,30.8114,30.8182,6400.0
2005-05-27 12:35:00,45.44,45.44,45.39,45.39,8800.0,30.8182,30.8182,30.7843,30.7843,8800.0
2005-05-27 12:40:00,45.4,45.4,45.38,45.38,12600.0,30.791,30.791,30.7775,30.7775,12600.0
2005-05-27 12:45:00,45.39,45.4,45.37,45.37,4500.0,30.7843,30.791,30.7707,30.7707,4500.0
2005-05-27 12:50:00,45.36,45.4,45.36,45.4,11300.0,30.7639,30.791,30.7639,30.791,11300.0
2005-05-27 12:55:00,45.4,45.4,45.39,45.4,9300.0,30.791,30.791,30.7843,30.791,9300.0
2005-05-27 13:00:00,45.39,45.43,45.39,45.42,12300.0,30.7843,30.8114,30.7843,30.8046,12300.0
2005-05-27 13:05:00,45.43,45.45,45.42,45.44,21400.0,30.8114,30.8249,30.8046,30.8182,21400.0
2005-05-27 13:10:00,45.43,45.43,45.39,45.4,28600.0,30.8114,30.8114,30.7843,30.791,28600.0
2005-05-27 13:15:00,45.4,45.4,45.38,45.38,11100.0,30.791,30.791,30.7775,30.7775,11100.0
2005-05-27 13:20:00,45.4,45.4,45.38,45.38,21300.0,30.791,30.791,30.7775,30.7775,21300.0
2005-05-27 13:25:00,45.38,45.42,45.38,45.42,10900.0,30.7775,30.8046,30.7775,30.8046,10900.0
2005-05-27 13:30:00,45.42,45.42,45.39,45.41,10200.0,30.8046,30.8046,30.7843,30.7978,10200.0
2005-05-27 13:35:00,45.41,45.41,45.39,45.39,12100.0,30.7978,30.7978,30.7843,30.7843,12100.0
2005-05-27 13:40:00,45.39,45.41,45.39,45.41,11400.0,30.7843,30.7978,30.7843,30.7978,11400.0
2005-05-27 13:45:00,45.42,45.42,45.35,45.35,12800.0,30.8046,30.8046,30.7571,30.7571,12800.0
2005-05-27 13:50:00,45.36,45.37,45.33,45.34,14000.0,30.7639,30.7707,30.7436,30.7503,14000.0
2005-05-27 13:55:00,45.33,45.35,45.3,45.35,10400.0,30.7436,30.7571,30.7232,30.7571,10400.0
2005-05-27 14:00:00,45.34,45.35,45.34,45.34,5700.0,30.7503,30.7571,30.7503,30.7503,5700.0
2005-05-27 14:05:00,45.35,45.35,45.34,45.35,7900.0,30.7571,30.7571,30.7503,30.7571,7900.0
2005-05-27 14:10:00,45.35,45.35,45.34,45.34,6700.0,30.7571,30.7571,30.7503,30.7503,6700.0
2005-05-27 14:15:00,45.34,45.35,45.34,45.34,14300.0,30.7503,30.7571,30.7503,30.7503,14300.0
2005-05-27 14:20:00,45.34,45.35,45.34,45.35,18400.0,30.7503,30.7571,30.7503,30.7571,18400.0
2005-05-27 14:25:00,45.36,45.38,45.3,45.33,27600.0,30.7639,30.7775,30.7232,30.7436,27600.0
2005-05-27 14:30:00,45.32,45.33,45.3,45.31,14800.0,30.7368,30.7436,30.7232,30.73,14800.0
2005-05-27 14:35:00,45.32,45.35,45.31,45.33,14700.0,30.7368,30.7571,30.73,30.7436,14700.0
2005-05-27 14:40:00,45.34,45.36,45.34,45.34,18800.0,30.7503,30.7639,30.7503,30.7503,18800.0
2005-05-27 14:45:00,45.34,45.36,45.34,45.34,23000.0,30.7503,30.7639,30.7503,30.7503,23000.0
2005-05-27 14:50:00,45.34,45.36,45.33,45.34,17400.0,30.7503,30.7639,30.7436,30.7503,17400.0
2005-05-27 14:55:00,45.34,45.35,45.3,45.33,45700.0,30.7503,30.7571,30.7232,30.7436,45700.0
2005-05-27 15:00:00,45.34,45.35,45.3,45.33,13500.0,30.7503,30.7571,30.7232,30.7436,13500.0
2005-05-27 15:05:00,45.33,45.34,45.3,45.3,19500.0,30.7436,30.7503,30.7232,30.7232,19500.0
2005-05-27 15:10:00,45.3,45.35,45.3,45.34,23200.0,30.7232,30.7571,30.7232,30.7503,23200.0
2005-05-27 15:15:00,45.34,45.36,45.34,45.35,30300.0,30.7503,30.7639,30.7503,30.7571,30300.0
2005-05-27 15:20:00,45.35,45.35,45.32,45.33,19200.0,30.7571,30.7571,30.7368,30.7436,19200.0
2005-05-27 15:25:00,45.32,45.34,45.32,45.34,16200.0,30.7368,30.7503,30.7368,30.7503,16200.0
2005-05-27 15:30:00,45.33,45.34,45.31,45.33,23900.0,30.7436,30.7503,30.73,30.7436,23900.0
2005-05-27 15:35:00,45.33,45.34,45.32,45.34,16800.0,30.7436,30.7503,30.7368,30.7503,16800.0
2005-05-27 15:40:00,45.34,45.39,45.33,45.34,18900.0,30.7503,30.7843,30.7436,30.7503,18900.0
2005-05-27 15:45:00,45.34,45.38,45.34,45.34,32100.0,30.7503,30.7775,30.7503,30.7503,32100.0
2005-05-27 15:50:00,45.34,45.35,45.3,45.31,36500.0,30.7503,30.7571,30.7232,30.73,36500.0
2005-05-27 15:55:00,45.31,45.33,45.3,45.33,47300.0,30.73,30.7436,30.7232,30.7436,47300.0
2005-05-31 09:30:00,45.3,45.45,45.3,45.41,49000.0,30.7232,30.8249,30.7232,30.7978,49000.0
2005-05-31 09:35:00,45.41,45.41,45.11,45.16,50800.0,30.7978,30.7978,30.5944,30.6283,50800.0
2005-05-31 09:40:00,45.17,45.33,45.12,45.31,37000.0,30.635,30.7436,30.6011,30.73,37000.0
2005-05-31 09:45:00,45.31,45.39,45.16,45.32,42900.0,30.73,30.7843,30.6283,30.7368,42900.0
2005-05-31 09:50:00,45.33,45.5,45.33,45.5,52600.0,30.7436,30.8589,30.7436,30.8589,52600.0
2005-05-31 09:55:00,45.5,45.55,45.31,45.35,40600.0,30.8589,30.8928,30.73,30.7571,40600.0
2005-05-31 10:00:00,45.35,45.58,45.35,45.58,45100.0,30.7571,30.9131,30.7571,30.9131,45100.0
2005-05-31 10:05:00,45.57,45.66,45.57,45.65,41100.0,30.9063,30.9674,30.9063,30.9606,41100.0
2005-05-31 10:10:00,45.66,45.69,45.57,45.6,34500.0,30.9674,30.9877,30.9063,30.9267,34500.0
2005-05-31 10:15:00,45.59,45.6,45.53,45.56,19300.0,30.9199,30.9267,30.8792,30.8996,19300.0
2005-05-31 10:20:00,45.57,45.64,45.53,45.6,22800.0,30.9063,30.9538,30.8792,30.9267,22800.0
2005-05-31 10:25:00,45.6,45.65,45.6,45.64,10100.0,30.9267,30.9606,30.9267,30.9538,10100.0
2005-05-31 10:30:00,45.63,45.68,45.63,45.66,13800.0,30.947,30.9809,30.947,30.9674,13800.0
2005-05-31 10:35:00,45.67,45.67,45.61,45.63,14800.0,30.9742,30.9742,30.9335,30.947,14800.0
2005-05-31 10:40:00,45.62,45.65,45.62,45.65,10100.0,30.9402,30.9606,30.9402,30.9606,10100.0
2005-05-31 10:45:00,45.65,45.65,45.54,45.57,23800.0,30.9606,30.9606,30.886,30.9063,23800.0
2005-05-31 10:50:00,45.58,45.58,45.4,45.4,21900.0,30.9131,30.9131,30.791,30.791,21900.0
2005-05-31 10:55:00,45.4,45.4,45.34,45.34,18300.0,30.791,30.791,30.7503,30.7503,18300.0
2005-05-31 11:00:00,45.35,45.35,45.32,45.32,17400.0,30.7571,30.7571,30.7368,30.7368,17400.0
2005-05-31 11:05:00,45.32,45.32,45.16,45.16,44100.0,30.7368,30.7368,30.6283,30.6283,44100.0
2005-05-31 11:10:00,45.16,45.21,45.14,45.17,16000.0,30.6283,30.6622,30.6147,30.635,16000.0
2005-05-31 11:15:00,45.16,45.18,45.12,45.15,21200.0,30.6283,30.6418,30.6011,30.6215,21200.0
2005-05-31 11:20:00,45.16,45.31,45.13,45.31,74100.0,30.6283,30.73,30.6079,30.73,74100.0
2005-05-31 11:25:00,45.31,45.34,45.25,45.26,21800.0,30.73,30.7503,30.6893,30.6961,21800.0
2005-05-31 11:30:00,45.25,45.26,45.15,45.16,17400.0,30.6893,30.6961,30.6215,30.6283,17400.0
2005-05-31 11:35:00,45.16,45.22,45.15,45.21,12700.0,30.6283,30.669,30.6215,30.6622,12700.0
2005-05-31 11:40:00,45.21,45.24,45.19,45.2,9100.0,30.6622,30.6825,30.6486,30.6554,9100.0
2005-05-31 11:45:00,45.19,45.24,45.18,45.24,11000.0,30.6486,30.6825,30.6418,30.6825,11000.0
2005-05-31 11:50:00,45.24,45.24,45.2,45.2,13000.0,30.6825,30.6825,30.6554,30.6554,13000.0
2005-05-31 11:55:00,45.21,45.24,45.18,45.23,17100.0,30.6622,30.6825,30.6418,30.6757,17100.0
2005-05-31 12:00:00,45.24,45.25,45.21,45.21,10700.0,30.6825,30.6893,30.6622,30.6622,10700.0
2005-05-31 12:05:00,45.2,45.24,45.17,45.22,15100.0,30.6554,30.6825,30.635,30.669,15100.0
2005-05-31 12:10:00,45.22,45.24,45.16,45.17,11700.0,30.669,30.6825,30.6283,30.635,11700.0
2005-05-31 12:15:00,45.16,45.24,45.16,45.19,6700.0,30.6283,30.6825,30.6283,30.6486,6700.0
2005-05-31 12:20:00,45.19,45.22,45.19,45.22,4500.0,30.6486,30.669,30.6486,30.669,4500.0
2005-05-31 12:25:00,45.22,45.26,45.22,45.24,13100.0,30.669,30.6961,30.669,30.6825,13100.0
2005-05-31 12:30:00,45.25,45.25,45.19,45.2,8500.0,30.6893,30.6893,30.6486,30.6554,8500.0
2005-05-31 12:35:00,45.2,45.23,45.16,45.17,22400.0,30.6554,30.6757,30.6283,30.635,22400.0
2005-05-31 12:40:00,45.17,45.22,45.17,45.22,8900.0,30.635,30.669,30.635,30.669,8900.0
2005-05-31 12:45:00,45.22,45.25,45.22,45.25,12000.0,30.669,30.6893,30.669,30.6893,12000.0
2005-05-31 12:50:00,45.25,45.26,45.2,45.24,32300.0,30.6893,30.6961,30.6554,30.6825,32300.0
2005-05-31 12:55:00,45.24,45.24,45.21,45.22,7900.0,30.6825,30.6825,30.6622,30.669,7900.0
2005-05-31 13:00:00,45.22,45.28,45.22,45.24,10100.0,30.669,30.7097,30.669,30.6825,10100.0
2005-05-31 13:05:00,45.24,45.35,45.24,45.3,41100.0,30.6825,30.7571,30.6825,30.7232,41100.0
2005-05-31 13:10:00,45.32,45.34,45.3,45.34,8600.0,30.7368,30.7503,30.7232,30.7503,8600.0
2005-05-31 13:15:00,45.33,45.34,45.29,45.31,7800.0,30.7436,30.7503,30.7164,30.73,7800.0
2005-05-31 13:20:00,45.32,45.38,45.3,45.33,24600.0,30.7368,30.7775,30.7232,30.7436,24600.0
2005-05-31 13:25:00,45.33,45.38,45.33,45.34,12600.0,30.7436,30.7775,30.7436,30.7503,12600.0
2005-05-31 13:30:00,45.35,45.35,45.34,45.35,4900.0,30.7571,30.7571,30.7503,30.7571,4900.0
2005-05-31 13:35:00,45.35,45.38,45.33,45.38,14400.0,30.7571,30.7775,30.7436,30.7775,14400.0
2005-05-31 13:40:00,45.37,45.37,45.35,45.36,4700.0,30.7707,30.7707,30.7571,30.7639,4700.0
2005-05-31 13:45:00,45.36,45.39,45.35,45.37,9000.0,30.7639,30.7843,30.7571,30.7707,9000.0
2005-05-31 13:50:00,45.37,45.49,45.37,45.44,18800.0,30.7707,30.8521,30.7707,30.8182,18800.0
2005-05-31 13:55:00,45.44,45.47,45.43,45.47,5300.0,30.8182,30.8385,30.8114,30.8385,5300.0
2005-05-31 14:00:00,45.47,45.5,45.39,45.39,8400.0,30.8385,30.8589,30.7843,30.7843,8400.0
2005-05-31 14:05:00,45.38,45.43,45.36,45.42,5200.0,30.7775,30.8114,30.7639,30.8046,5200.0
2005-05-31 14:10:00,45.44,45.44,45.38,45.4,4600.0,30.8182,30.8182,30.7775,30.791,4600.0
2005-05-31 14:15:00,45.4,45.41,45.38,45.41,3800.0,30.791,30.7978,30.7775,30.7978,3800.0
2005-05-31 14:20:00,45.4,45.46,45.4,45.44,7900.0,30.791,30.8317,30.791,30.8182,7900.0
2005-05-31 14:25:00,45.44,45.44,45.37,45.39,16100.0,30.8182,30.8182,30.7707,30.7843,16100.0
2005-05-31 14:30:00,45.41,45.52,45.39,45.52,19300.0,30.7978,30.8724,30.7843,30.8724,19300.0
2005-05-31 14:35:00,45.52,45.54,45.5,45.52,13400.0,30.8724,30.886,30.8589,30.8724,13400.0
2005-05-31 14:40:00,45.52,45.57,45.5,45.5,14600.0,30.8724,30.9063,30.8589,30.8589,14600.0
2005-05-31 14:45:00,45.49,45.52,45.45,45.52,10300.0,30.8521,30.8724,30.8249,30.8724,10300.0
2005-05-31 14:50:00,45.52,45.52,45.47,45.47,6300.0,30.8724,30.8724,30.8385,30.8385,6300.0
2005-05-31 14:55:00,45.48,45.51,45.48,45.5,9800.0,30.8453,30.8656,30.8453,30.8589,9800.0
2005-05-31 15:00:00,45.51,45.52,45.48,45.48,12700.0,30.8656,30.8724,30.8453,30.8453,12700.0
2005-05-31 15:05:00,45.49,45.49,45.46,45.46,11400.0,30.8521,30.8521,30.8317,30.8317,11400.0
2005-05-31 15:10:00,45.47,45.52,45.44,45.49,12700.0,30.8385,30.8724,30.8182,30.8521,12700.0
2005-05-31 15:15:00,45.47,45.55,45.47,45.48,21900.0,30.8385,30.8928,30.8385,30.8453,21900.0
2005-05-31 15:20:00,45.49,45.55,45.45,45.53,29700.0,30.8521,30.8928,30.8249,30.8792,29700.0
2005-05-31 15:25:00,45.53,45.54,45.5,45.5,13400.0,30.8792,30.886,30.8589,30.8589,13400.0
2005-05-31 15:30:00,45.5,45.51,45.44,45.51,28700.0,30.8589,30.8656,30.8182,30.8656,28700.0
2005-05-31 15:35:00,45.51,45.51,45.45,45.45,20200.0,30.8656,30.8656,30.8249,30.8249,20200.0
2005-05-31 15:40:00,45.46,45.46,45.33,45.33,29900.0,30.8317,30.8317,30.7436,30.7436,29900.0
2005-05-31 15:45:00,45.33,45.38,45.28,45.36,39900.0,30.7436,30.7775,30.7097,30.7639,39900.0
2005-05-31 15:50:00,45.35,45.46,45.35,45.44,29600.0,30.7571,30.8317,30.7571,30.8182,29600.0
2005-05-31 15:55:00,45.44,45.44,45.38,45.38,49500.0,30.8182,30.8182,30.7775,30.7775,49500.0
2005-06-01 09:30:00,45.34,45.52,45.34,45.52,45900.0,30.7503,30.8724,30.7503,30.8724,45900.0
2005-06-01 09:35:00,45.51,45.72,45.51,45.6,65700.0,30.8656,31.0081,30.8656,30.9267,65700.0
2005-06-01 09:40:00,45.6,45.76,45.59,45.69,48000.0,30.9267,31.0352,30.9199,30.9877,48000.0
2005-06-01 09:45:00,45.7,45.71,45.61,45.68,25800.0,30.9945,31.0013,30.9335,30.9809,25800.0
2005-06-01 09:50:00,45.65,45.73,45.63,45.69,43400.0,30.9606,31.0148,30.947,30.9877,43400.0
2005-06-01 09:55:00,45.69,45.7,45.69,45.69,22000.0,30.9877,30.9945,30.9877,30.9877,22000.0
2005-06-01 10:00:00,45.69,45.89,45.69,45.87,46700.0,30.9877,31.1234,30.9877,31.1098,46700.0
2005-06-01 10:05:00,45.87,46.16,45.85,46.1,111700.0,31.1098,31.3065,31.0962,31.2658,111700.0
2005-06-01 10:10:00,46.09,46.15,45.97,46.12,60800.0,31.259,31.2997,31.1776,31.2794,60800.0
2005-06-01 10:15:00,46.12,46.24,46.1,46.17,56200.0,31.2794,31.3607,31.2658,31.3133,56200.0
2005-06-01 10:20:00,46.16,46.19,45.9,46.08,53700.0,31.3065,31.3268,31.1301,31.2522,53700.0
2005-06-01 10:25:00,46.07,46.09,45.99,46.06,45700.0,31.2454,31.259,31.1912,31.2387,45700.0
2005-06-01 10:30:00,46.04,46.12,46.04,46.07,30800.0,31.2251,31.2794,31.2251,31.2454,30800.0
2005-06-01 10:35:00,46.09,46.09,45.94,45.95,22000.0,31.259,31.259,31.1573,31.1641,22000.0
2005-06-01 10:40:00,45.94,45.97,45.9,45.94,26800.0,31.1573,31.1776,31.1301,31.1573,26800.0
2005-06-01 10:45:00,45.94,45.94,45.85,45.93,26500.0,31.1573,31.1573,31.0962,31.1505,26500.0
2005-06-01 10:50:00,45.93,45.99,45.9,45.97,26400.0,31.1505,31.1912,31.1301,31.1776,26400.0
2005-06-01 10:55:00,45.97,45.97,45.93,45.93,13900.0,31.1776,31.1776,31.1505,31.1505,13900.0
2005-06-01 11:00:00,45.93,45.99,45.93,45.99,26900.0,31.1505,31.1912,31.1505,31.1912,26900.0
2005-06-01 11:05:00,45.99,46.06,45.95,46.02,37700.0,31.1912,31.2387,31.1641,31.2115,37700.0
2005-06-01 11:10:00,46.02,46.14,46.0,46.14,43700.0,31.2115,31.2929,31.198,31.2929,43700.0
2005-06-01 11:15:00,46.1,46.24,46.1,46.23,47000.0,31.2658,31.3607,31.2658,31.354,47000.0
2005-06-01 11:20:00,46.23,46.37,46.23,46.37,68900.0,31.354,31.4489,31.354,31.4489,68900.0
2005-06-01 11:25:00,46.36,46.38,46.25,46.28,41900.0,31.4421,31.4557,31.3675,31.3879,41900.0
2005-06-01 11:30:00,46.28,46.28,46.2,46.23,27800.0,31.3879,31.3879,31.3336,31.354,27800.0
2005-06-01 11:35:00,46.22,46.24,46.21,46.21,38700.0,31.3472,31.3607,31.3404,31.3404,38700.0
2005-06-01 11:40:00,46.21,46.24,46.21,46.22,26800.0,31.3404,31.3607,31.3404,31.3472,26800.0
2005-06-01 11:45:00,46.21,46.22,46.1,46.1,24800.0,31.3404,31.3472,31.2658,31.2658,24800.0
2005-06-01 11:50:00,46.11,46.21,46.1,46.16,31300.0,31.2726,31.3404,31.2658,31.3065,31300.0
2005-06-01 11:55:00,46.16,46.17,46.12,46.14,16600.0,31.3065,31.3133,31.2794,31.2929,16600.0
2005-06-01 12:00:00,46.14,46.15,46.1,46.14,31100.0,31.2929,31.2997,31.2658,31.2929,31100.0
2005-06-01 12:05:00,46.12,46.12,46.06,46.07,39800.0,31.2794,31.2794,31.2387,31.2454,39800.0
2005-06-01 12:10:00,46.06,46.07,46.0,46.01,26300.0,31.2387,31.2454,31.198,31.2047,26300.0
2005-06-01 12:15:00,46.01,46.03,45.96,45.98,33200.0,31.2047,31.2183,31.1708,31.1844,33200.0
2005-06-01 12:20:00,45.96,45.96,45.92,45.94,15100.0,31.1708,31.1708,31.1437,31.1573,15100.0
2005-06-01 12:25:00,45.94,45.96,45.93,45.96,13800.0,31.1573,31.1708,31.1505,31.1708,13800.0
2005-06-01 12:30:00,45.95,45.95,45.88,45.9,31500.0,31.1641,31.1641,31.1166,31.1301,31500.0
2005-06-01 12:35:00,45.89,45.9,45.86,45.86,17200.0,31.1234,31.1301,31.103,31.103,17200.0
2005-06-01 12:40:00,45.86,45.95,45.86,45.92,15200.0,31.103,31.1641,31.103,31.1437,15200.0
2005-06-01 12:45:00,45.9,45.95,45.84,45.95,22300.0,31.1301,31.1641,31.0895,31.1641,22300.0
2005-06-01 12:50:00,45.94,46.0,45.92,45.98,24500.0,31.1573,31.198,31.1437,31.1844,24500.0
2005-06-01 12:55:00,45.96,46.01,45.95,45.99,23000.0,31.1708,31.2047,31.1641,31.1912,23000.0
2005-06-01 13:00:00,45.96,45.99,45.9,45.9,15400.0,31.1708,31.1912,31.1301,31.1301,15400.0
2005-06-01 13:05:00,45.9,45.97,45.89,45.94,18100.0,31.1301,31.1776,31.1234,31.1573,18100.0
2005-06-01 13:10:00,45.93,45.95,45.87,45.87,12300.0,31.1505,31.1641,31.1098,31.1098,12300.0
2005-06-01 13:15:00,45.87,45.98,45.87,45.92,22800.0,31.1098,31.1844,31.1098,31.1437,22800.0
2005-06-01 13:20:00,45.91,46.07,45.91,46.07,23600.0,31.1369,31.2454,31.1369,31.2454,23600.0
2005-06-01 13:25:00,46.07,46.07,46.01,46.03,19400.0,31.2454,31.2454,31.2047,31.2183,19400.0
2005-06-01 13:30:00,46.01,46.04,45.98,46.01,13100.0,31.2047,31.2251,31.1844,31.2047,13100.0
2005-06-01 13:35:00,45.99,46.01,45.93,45.93,15800.0,31.1912,31.2047,31.1505,31.1505,15800.0
2005-06-01 13:40:00,45.93,45.99,45.93,45.93,18800.0,31.1505,31.1912,31.1505,31.1505,18800.0
2005-06-01 13:45:00,45.93,45.95,45.92,45.92,13900.0,31.1505,31.1641,31.1437,31.1437,13900.0
2005-06-01 13:50:00,45.92,45.94,45.86,45.88,19600.0,31.1437,31.1573,31.103,31.1166,19600.0
2005-06-01 13:55:00,45.87,45.91,45.85,45.87,17700.0,31.1098,31.1369,31.0962,31.1098,17700.0
2005-06-01 14:00:00,45.86,45.9,45.85,45.87,18300.0,31.103,31.1301,31.0962,31.1098,18300.0
2005-06-01 14:05:00,45.86,45.86,45.73,45.75,68300.0,31.103,31.103,31.0148,31.0284,68300.0
2005-06-01 14:10:00,45.75,45.75,45.72,45.72,15100.0,31.0284,31.0284,31.0081,31.0081,15100.0
2005-06-01 14:15:00,45.72,45.73,45.63,45.64,42900.0,31.0081,31.0148,30.947,30.9538,42900.0
2005-06-01 14:20:00,45.65,45.68,45.62,45.64,32000.0,30.9606,30.9809,30.9402,30.9538,32000.0
2005-06-01 14:25:00,45.63,45.65,45.61,45.64,35300.0,30.947,30.9606,30.9335,30.9538,35300.0
2005-06-01 14:30:00,45.64,45.68,45.63,45.65,20900.0,30.9538,30.9809,30.947,30.9606,20900.0
2005-06-01 14:35:00,45.65,45.77,45.64,45.75,17500.0,30.9606,31.042,30.9538,31.0284,17500.0
2005-06-01 14:40:00,45.74,45.75,45.58,45.59,48500.0,31.0216,31.0284,30.9131,30.9199,48500.0
2005-06-01 14:45:00,45.59,45.59,45.48,45.53,57600.0,30.9199,30.9199,30.8453,30.8792,57600.0
2005-06-01 14:50:00,45.51,46.55,45.47,45.53,71700.0,30.8656,31.571,30.8385,30.8792,71700.0
2005-06-01 14:55:00,45.54,45.6,45.48,45.59,23400.0,30.886,30.9267,30.8453,30.9199,23400.0
2005-06-01 15:00:00,45.59,45.6,45.54,45.6,21100.0,30.9199,30.9267,30.886,30.9267,21100.0
2005-06-01 15:05:00,45.59,45.62,45.55,45.57,27000.0,30.9199,30.9402,30.8928,30.9063,27000.0
2005-06-01 15:10:00,45.56,45.57,45.46,45.47,37800.0,30.8996,30.9063,30.8317,30.8385,37800.0
2005-06-01 15:15:00,45.47,45.52,45.44,45.49,45400.0,30.8385,30.8724,30.8182,30.8521,45400.0
2005-06-01 15:20:00,45.49,45.51,45.39,45.48,59100.0,30.8521,30.8656,30.7843,30.8453,59100.0
2005-06-01 15:25:00,45.48,45.51,45.41,45.41,36300.0,30.8453,30.8656,30.7978,30.7978,36300.0
2005-06-01 15:30:00,45.41,45.58,45.41,45.55,35100.0,30.7978,30.9131,30.7978,30.8928,35100.0
2005-06-01 15:35:00,45.55,45.58,45.52,45.57,46900.0,30.8928,30.9131,30.8724,30.9063,46900.0
2005-06-01 15:40:00,45.55,45.6,45.53,45.53,32600.0,30.8928,30.9267,30.8792,30.8792,32600.0
2005-06-01 15:45:00,45.55,45.55,45.52,45.52,41500.0,30.8928,30.8928,30.8724,30.8724,41500.0
2005-06-01 15:50:00,45.52,45.56,45.52,45.55,114100.0,30.8724,30.8996,30.8724,30.8928,114100.0
2005-06-01 15:55:00,45.55,45.57,45.52,45.57,52700.0,30.8928,30.9063,30.8724,30.9063,52700.0
2005-06-02 09:30:00,45.66,46.03,45.66,45.78,93100.0,30.9674,31.2183,30.9674,31.0488,93100.0
2005-06-02 09:35:00,45.75,45.93,45.72,45.93,34200.0,31.0284,31.1505,31.0081,31.1505,34200.0
2005-06-02 09:40:00,45.89,46.04,45.89,46.01,51700.0,31.1234,31.2251,31.1234,31.2047,51700.0
2005-06-02 09:45:00,46.04,46.14,45.91,46.12,45400.0,31.2251,31.2929,31.1369,31.2794,45400.0
2005-06-02 09:50:00,46.09,46.24,46.03,46.17,44900.0,31.259,31.3607,31.2183,31.3133,44900.0
2005-06-02 09:55:00,46.17,46.25,46.08,46.19,37300.0,31.3133,31.3675,31.2522,31.3268,37300.0
2005-06-02 10:00:00,46.21,46.28,46.19,46.26,39400.0,31.3404,31.3879,31.3268,31.3743,39400.0
2005-06-02 10:05:00,46.26,46.28,45.95,46.25,71500.0,31.3743,31.3879,31.1641,31.3675,71500.0
2005-06-02 10:10:00,46.24,46.3,46.2,46.29,66700.0,31.3607,31.4014,31.3336,31.3946,66700.0
2005-06-02 10:15:00,46.29,46.29,46.2,46.24,61000.0,31.3946,31.3946,31.3336,31.3607,61000.0
2005-06-02 10:20:00,46.24,46.33,46.21,46.22,84200.0,31.3607,31.4218,31.3404,31.3472,84200.0
2005-06-02 10:25:00,46.23,46.28,46.2,46.24,33600.0,31.354,31.3879,31.3336,31.3607,33600.0
2005-06-02 10:30:00,46.24,46.39,46.22,46.36,174200.0,31.3607,31.4625,31.3472,31.4421,174200.0
2005-06-02 10:35:00,46.36,46.44,46.31,46.4,130400.0,31.4421,31.4964,31.4082,31.4693,130400.0
2005-06-02 10:40:00,46.41,46.54,46.41,46.46,70600.0,31.476,31.5642,31.476,31.5099,70600.0
2005-06-02 10:45:00,46.46,46.52,46.39,46.4,82600.0,31.5099,31.5506,31.4625,31.4693,82600.0
2005-06-02 10:50:00,46.41,46.5,46.4,46.49,30200.0,31.476,31.5371,31.4693,31.5303,30200.0
2005-06-02 10:55:00,46.5,46.5,46.35,46.37,72400.0,31.5371,31.5371,31.4353,31.4489,72400.0
2005-06-02 11:00:00,46.4,46.41,46.34,46.34,47600.0,31.4693,31.476,31.4286,31.4286,47600.0
2005-06-02 11:05:00,46.34,46.35,46.25,46.3,39600.0,31.4286,31.4353,31.3675,31.4014,39600.0
2005-06-02 11:10:00,46.3,46.35,46.28,46.3,19800.0,31.4014,31.4353,31.3879,31.4014,19800.0
2005-06-02 11:15:00,46.32,46.32,46.27,46.31,26800.0,31.415,31.415,31.3811,31.4082,26800.0
2005-06-02 11:20:00,46.32,46.34,46.29,46.32,18100.0,31.415,31.4286,31.3946,31.415,18100.0
2005-06-02 11:25:00,46.31,46.35,46.3,46.31,7800.0,31.4082,31.4353,31.4014,31.4082,7800.0
2005-06-02 11:30:00,46.31,46.31,46.2,46.2,37200.0,31.4082,31.4082,31.3336,31.3336,37200.0
2005-06-02 11:35:00,46.21,46.28,46.15,46.26,38100.0,31.3404,31.3879,31.2997,31.3743,38100.0
2005-06-02 11:40:00,46.25,46.34,46.2,46.27,36900.0,31.3675,31.4286,31.3336,31.3811,36900.0
2005-06-02 11:45:00,46.29,46.35,46.29,46.29,14800.0,31.3946,31.4353,31.3946,31.3946,14800.0
2005-06-02 11:50:00,46.29,46.35,46.29,46.31,14100.0,31.3946,31.4353,31.3946,31.4082,14100.0
2005-06-02 11:55:00,46.31,46.31,46.25,46.3,11400.0,31.4082,31.4082,31.3675,31.4014,11400.0
2005-06-02 12:00:00,46.3,46.35,46.3,46.35,7200.0,31.4014,31.4353,31.4014,31.4353,7200.0
2005-06-02 12:05:00,46.35,46.45,46.35,46.43,22000.0,31.4353,31.5032,31.4353,31.4896,22000.0
2005-06-02 12:10:00,46.44,46.46,46.37,46.38,23600.0,31.4964,31.5099,31.4489,31.4557,23600.0
2005-06-02 12:15:00,46.37,46.39,46.25,46.31,61700.0,31.4489,31.4625,31.3675,31.4082,61700.0
2005-06-02 12:20:00,46.34,46.36,46.29,46.29,12700.0,31.4286,31.4421,31.3946,31.3946,12700.0
2005-06-02 12:25:00,46.29,46.3,46.28,46.29,6200.0,31.3946,31.4014,31.3879,31.3946,6200.0
2005-06-02 12:30:00,46.31,46.4,46.3,46.39,14700.0,31.4082,31.4693,31.4014,31.4625,14700.0
2005-06-02 12:35:00,46.38,46.41,46.37,46.38,7800.0,31.4557,31.476,31.4489,31.4557,7800.0
2005-06-02 12:40:00,46.39,46.42,46.38,46.42,6500.0,31.4625,31.4828,31.4557,31.4828,6500.0
2005-06-02 12:45:00,46.41,46.43,46.35,46.35,17000.0,31.476,31.4896,31.4353,31.4353,17000.0
2005-06-02 12:50:00,46.35,46.38,46.33,46.37,6800.0,31.4353,31.4557,31.4218,31.4489,6800.0
2005-06-02 12:55:00,46.37,46.37,46.31,46.34,22800.0,31.4489,31.4489,31.4082,31.4286,22800.0
2005-06-02 13:00:00,46.34,46.35,46.32,46.32,11000.0,31.4286,31.4353,31.415,31.415,11000.0
2005-06-02 13:05:00,46.34,46.34,46.29,46.32,9000.0,31.4286,31.4286,31.3946,31.415,9000.0
2005-06-02 13:10:00,46.29,46.33,46.29,46.31,11500.0,31.3946,31.4218,31.3946,31.4082,11500.0
2005-06-02 13:15:00,46.31,46.34,46.28,46.34,24000.0,31.4082,31.4286,31.3879,31.4286,24000.0
2005-06-02 13:20:00,46.33,46.37,46.33,46.33,6400.0,31.4218,31.4489,31.4218,31.4218,6400.0
2005-06-02 13:25:00,46.33,46.38,46.32,46.37,6400.0,31.4218,31.4557,31.415,31.4489,6400.0
2005-06-02 13:30:00,46.35,46.37,46.34,46.36,9900.0,31.4353,31.4489,31.4286,31.4421,9900.0
2005-06-02 13:35:00,46.37,46.37,46.25,46.3,15800.0,31.4489,31.4489,31.3675,31.4014,15800.0
2005-06-02 13:40:00,46.29,46.31,46.24,46.26,45400.0,31.3946,31.4082,31.3607,31.3743,45400.0
2005-06-02 13:45:00,46.27,46.32,46.27,46.32,10700.0,31.3811,31.415,31.3811,31.415,10700.0
2005-06-02 13:50:00,46.32,46.39,46.3,46.37,13000.0,31.415,31.4625,31.4014,31.4489,13000.0
2005-06-02 13:55:00,46.39,46.4,46.32,46.4,15800.0,31.4625,31.4693,31.415,31.4693,15800.0
2005-06-02 14:00:00,46.4,46.5,46.4,46.45,17900.0,31.4693,31.5371,31.4693,31.5032,17900.0
2005-06-02 14:05:00,46.45,46.45,46.39,46.43,10100.0,31.5032,31.5032,31.4625,31.4896,10100.0
2005-06-02 14:10:00,46.41,46.43,46.35,46.4,20700.0,31.476,31.4896,31.4353,31.4693,20700.0
2005-06-02 14:15:00,46.39,46.42,46.39,46.39,8100.0,31.4625,31.4828,31.4625,31.4625,8100.0
2005-06-02 14:20:00,46.42,46.45,46.41,46.43,20500.0,31.4828,31.5032,31.476,31.4896,20500.0
2005-06-02 14:25:00,46.44,46.47,46.39,46.4,36500.0,31.4964,31.5167,31.4625,31.4693,36500.0
2005-06-02 14:30:00,46.39,46.42,46.38,46.39,9700.0,31.4625,31.4828,31.4557,31.4625,9700.0
2005-06-02 14:35:00,46.38,46.4,46.36,46.39,10600.0,31.4557,31.4693,31.4421,31.4625,10600.0
2005-06-02 14:40:00,46.39,46.42,46.37,46.4,14800.0,31.4625,31.4828,31.4489,31.4693,14800.0
2005-06-02 14:45:00,46.41,46.44,46.4,46.4,14000.0,31.476,31.4964,31.4693,31.4693,14000.0
2005-06-02 14:50:00,46.4,46.43,46.38,46.39,18600.0,31.4693,31.4896,31.4557,31.4625,18600.0
2005-06-02 14:55:00,46.38,46.42,46.38,46.42,17000.0,31.4557,31.4828,31.4557,31.4828,17000.0
2005-06-02 15:00:00,46.43,46.44,46.4,46.44,12100.0,31.4896,31.4964,31.4693,31.4964,12100.0
2005-06-02 15:05:00,46.43,46.45,46.41,46.43,9100.0,31.4896,31.5032,31.476,31.4896,9100.0
2005-06-02 15:10:00,46.44,46.45,46.41,46.44,33000.0,31.4964,31.5032,31.476,31.4964,33000.0
2005-06-02 15:15:00,46.43,46.45,46.39,46.4,12100.0,31.4896,31.5032,31.4625,31.4693,12100.0
2005-06-02 15:20:00,46.4,46.41,46.39,46.4,22300.0,31.4693,31.476,31.4625,31.4693,22300.0
2005-06-02 15:25:00,46.41,46.47,46.4,46.44,28000.0,31.476,31.5167,31.4693,31.4964,28000.0
2005-06-02 15:30:00,46.45,46.48,46.44,46.47,26800.0,31.5032,31.5235,31.4964,31.5167,26800.0
2005-06-02 15:35:00,46.47,46.57,46.44,46.57,59200.0,31.5167,31.5846,31.4964,31.5846,59200.0
2005-06-02 15:40:00,46.57,46.62,46.54,46.62,78300.0,31.5846,31.6185,31.5642,31.6185,78300.0
2005-06-02 15:45:00,46.61,46.66,46.55,46.62,86100.0,31.6117,31.6456,31.571,31.6185,86100.0
2005-06-02 15:50:00,46.6,46.63,46.56,46.62,71600.0,31.6049,31.6252,31.5778,31.6185,71600.0
2005-06-02 15:55:00,46.62,46.62,46.57,46.62,92000.0,31.6185,31.6185,31.5846,31.6185,92000.0
2005-06-03 09:30:00,46.69,46.73,46.47,46.49,66000.0,31.6659,31.6931,31.5167,31.5303,66000.0
2005-06-03 09:35:00,46.48,46.61,46.44,46.59,53100.0,31.5235,31.6117,31.4964,31.5981,53100.0
2005-06-03 09:40:00,46.55,46.6,46.48,46.51,52900.0,31.571,31.6049,31.5235,31.5439,52900.0
2005-06-03 09:45:00,46.5,46.6,46.49,46.6,26900.0,31.5371,31.6049,31.5303,31.6049,26900.0
2005-06-03 09:50:00,46.6,46.69,46.59,46.65,36400.0,31.6049,31.6659,31.5981,31.6388,36400.0
2005-06-03 09:55:00,46.66,46.66,46.59,46.62,40800.0,31.6456,31.6456,31.5981,31.6185,40800.0
2005-06-03 10:00:00,46.61,46.68,46.58,46.6,36600.0,31.6117,31.6592,31.5913,31.6049,36600.0
2005-06-03 10:05:00,46.6,46.68,46.58,46.61,39300.0,31.6049,31.6592,31.5913,31.6117,39300.0
2005-06-03 10:10:00,46.6,46.6,46.49,46.58,36500.0,31.6049,31.6049,31.5303,31.5913,36500.0
2005-06-03 10:15:00,46.56,46.58,46.51,46.55,31700.0,31.5778,31.5913,31.5439,31.571,31700.0
2005-06-03 10:20:00,46.56,46.57,46.51,46.53,33200.0,31.5778,31.5846,31.5439,31.5574,33200.0
2005-06-03 10:25:00,46.52,46.6,46.49,46.6,41300.0,31.5506,31.6049,31.5303,31.6049,41300.0
2005-06-03 10:30:00,46.6,46.61,46.53,46.58,41700.0,31.6049,31.6117,31.5574,31.5913,41700.0
2005-06-03 10:35:00,46.58,46.62,46.54,46.55,24200.0,31.5913,31.6185,31.5642,31.571,24200.0
2005-06-03 10:40:00,46.55,46.6,46.53,46.56,16500.0,31.571,31.6049,31.5574,31.5778,16500.0
2005-06-03 10:45:00,46.56,46.57,46.52,46.55,28400.0,31.5778,31.5846,31.5506,31.571,28400.0
2005-06-03 10:50:00,46.55,46.58,46.53,46.53,20000.0,31.571,31.5913,31.5574,31.5574,20000.0
2005-06-03 10:55:00,46.53,46.57,46.53,46.54,12500.0,31.5574,31.5846,31.5574,31.5642,12500.0
2005-06-03 11:00:00,46.53,46.56,46.53,46.54,13800.0,31.5574,31.5778,31.5574,31.5642,13800.0
2005-06-03 11:05:00,46.53,46.53,46.51,46.53,8000.0,31.5574,31.5574,31.5439,31.5574,8000.0
2005-06-03 11:10:00,46.54,46.57,46.53,46.53,21100.0,31.5642,31.5846,31.5574,31.5574,21100.0
2005-06-03 11:15:00,46.53,46.55,46.47,46.49,15900.0,31.5574,31.571,31.5167,31.5303,15900.0
2005-06-03 11:20:00,46.47,46.48,46.4,46.4,12300.0,31.5167,31.5235,31.4693,31.4693,12300.0
2005-06-03 11:25:00,46.41,46.44,46.4,46.42,11500.0,31.476,31.4964,31.4693,31.4828,11500.0
2005-06-03 11:30:00,46.42,46.42,46.33,46.4,23700.0,31.4828,31.4828,31.4218,31.4693,23700.0
2005-06-03 11:35:00,46.39,46.39,46.32,46.32,22100.0,31.4625,31.4625,31.415,31.415,22100.0
2005-06-03 11:40:00,46.34,46.34,46.29,46.31,21100.0,31.4286,31.4286,31.3946,31.4082,21100.0
2005-06-03 11:45:00,46.32,46.32,46.15,46.15,26100.0,31.415,31.415,31.2997,31.2997,26100.0
2005-06-03 11:50:00,46.15,46.17,46.05,46.14,48000.0,31.2997,31.3133,31.2319,31.2929,48000.0
2005-06-03 11:55:00,46.12,46.26,46.1,46.25,33600.0,31.2794,31.3743,31.2658,31.3675,33600.0
2005-06-03 12:00:00,46.26,46.34,46.22,46.29,19000.0,31.3743,31.4286,31.3472,31.3946,19000.0
2005-06-03 12:05:00,46.29,46.3,46.21,46.25,24900.0,31.3946,31.4014,31.3404,31.3675,24900.0
2005-06-03 12:10:00,46.24,46.28,46.21,46.28,40400.0,31.3607,31.3879,31.3404,31.3879,40400.0
2005-06-03 12:15:00,46.27,46.28,46.19,46.27,15300.0,31.3811,31.3879,31.3268,31.3811,15300.0
2005-06-03 12:20:00,46.28,46.29,46.23,46.25,9100.0,31.3879,31.3946,31.354,31.3675,9100.0
2005-06-03 12:25:00,46.23,46.26,46.21,46.26,8900.0,31.354,31.3743,31.3404,31.3743,8900.0
2005-06-03 12:30:00,46.26,46.29,46.2,46.25,19300.0,31.3743,31.3946,31.3336,31.3675,19300.0
2005-06-03 12:35:00,46.24,46.29,46.21,46.28,16800.0,31.3607,31.3946,31.3404,31.3879,16800.0
2005-06-03 12:40:00,46.27,46.31,46.25,46.28,26000.0,31.3811,31.4082,31.3675,31.3879,26000.0
2005-06-03 12:45:00,46.27,46.29,46.21,46.21,12700.0,31.3811,31.3946,31.3404,31.3404,12700.0
2005-06-03 12:50:00,46.22,46.24,46.18,46.2,13900.0,31.3472,31.3607,31.32,31.3336,13900.0
2005-06-03 12:55:00,46.2,46.21,46.14,46.16,18300.0,31.3336,31.3404,31.2929,31.3065,18300.0
2005-06-03 13:00:00,46.16,46.2,46.13,46.16,21400.0,31.3065,31.3336,31.2861,31.3065,21400.0
2005-06-03 13:05:00,46.16,46.17,46.13,46.14,6300.0,31.3065,31.3133,31.2861,31.2929,6300.0
2005-06-03 13:10:00,46.13,46.14,46.06,46.07,12100.0,31.2861,31.2929,31.2387,31.2454,12100.0
2005-06-03 13:15:00,46.07,46.13,46.03,46.05,27900.0,31.2454,31.2861,31.2183,31.2319,27900.0
2005-06-03 13:20:00,46.06,46.08,46.05,46.07,16100.0,31.2387,31.2522,31.2319,31.2454,16100.0
2005-06-03 13:25:00,46.05,46.15,46.03,46.13,27000.0,31.2319,31.2997,31.2183,31.2861,27000.0
2005-06-03 13:30:00,46.13,46.21,46.1,46.17,22200.0,31.2861,31.3404,31.2658,31.3133,22200.0
2005-06-03 13:35:00,46.17,46.18,46.09,46.14,12300.0,31.3133,31.32,31.259,31.2929,12300.0
2005-06-03 13:40:00,46.1,46.15,46.09,46.11,4900.0,31.2658,31.2997,31.259,31.2726,4900.0
2005-06-03 13:45:00,46.13,46.18,46.11,46.16,23000.0,31.2861,31.32,31.2726,31.3065,23000.0
2005-06-03 13:50:00,46.15,46.16,46.14,46.16,23100.0,31.2997,31.3065,31.2929,31.3065,23100.0
2005-06-03 13:55:00,46.16,46.2,46.14,46.16,19800.0,31.3065,31.3336,31.2929,31.3065,19800.0
2005-06-03 14:00:00,46.17,46.17,46.15,46.16,16500.0,31.3133,31.3133,31.2997,31.3065,16500.0
2005-06-03 14:05:00,46.15,46.2,46.15,46.19,21600.0,31.2997,31.3336,31.2997,31.3268,21600.0
2005-06-03 14:10:00,46.2,46.2,46.15,46.15,6400.0,31.3336,31.3336,31.2997,31.2997,6400.0
2005-06-03 14:15:00,46.17,46.22,46.15,46.21,26000.0,31.3133,31.3472,31.2997,31.3404,26000.0
2005-06-03 14:20:00,46.21,46.23,46.19,46.2,19500.0,31.3404,31.354,31.3268,31.3336,19500.0
2005-06-03 14:25:00,46.2,46.25,46.2,46.21,21800.0,31.3336,31.3675,31.3336,31.3404,21800.0
2005-06-03 14:30:00,46.2,46.21,46.18,46.18,22900.0,31.3336,31.3404,31.32,31.32,22900.0
2005-06-03 14:35:00,46.16,46.19,46.15,46.19,26400.0,31.3065,31.3268,31.2997,31.3268,26400.0
2005-06-03 14:40:00,46.19,46.23,46.15,46.15,7900.0,31.3268,31.354,31.2997,31.2997,7900.0
2005-06-03 14:45:00,46.18,46.19,46.17,46.19,26400.0,31.32,31.3268,31.3133,31.3268,26400.0
2005-06-03 14:50:00,46.18,46.19,46.15,46.15,39500.0,31.32,31.3268,31.2997,31.2997,39500.0
2005-06-03 14:55:00,46.15,46.18,46.15,46.16,16100.0,31.2997,31.32,31.2997,31.3065,16100.0
2005-06-03 15:00:00,46.16,46.17,46.15,46.16,30000.0,31.3065,31.3133,31.2997,31.3065,30000.0
2005-06-03 15:05:00,46.17,46.18,46.16,46.16,19600.0,31.3133,31.32,31.3065,31.3065,19600.0
2005-06-03 15:10:00,46.17,46.18,46.15,46.16,18100.0,31.3133,31.32,31.2997,31.3065,18100.0
2005-06-03 15:15:00,46.16,46.18,46.14,46.16,27900.0,31.3065,31.32,31.2929,31.3065,27900.0
2005-06-03 15:20:00,46.15,46.16,46.09,46.1,24700.0,31.2997,31.3065,31.259,31.2658,24700.0
2005-06-03 15:25:00,46.11,46.11,46.0,46.03,38000.0,31.2726,31.2726,31.198,31.2183,38000.0
2005-06-03 15:30:00,46.03,46.09,46.03,46.04,33500.0,31.2183,31.259,31.2183,31.2251,33500.0
2005-06-03 15:35:00,46.04,46.09,46.03,46.05,78900.0,31.2251,31.259,31.2183,31.2319,78900.0
2005-06-03 15:40:00,46.04,46.05,45.96,45.98,94000.0,31.2251,31.2319,31.1708,31.1844,94000.0
2005-06-03 15:45:00,46.0,46.12,46.0,46.06,32100.0,31.198,31.2794,31.198,31.2387,32100.0
2005-06-03 15:50:00,46.07,46.13,46.07,46.13,39600.0,31.2454,31.2861,31.2454,31.2861,39600.0
2005-06-03 15:55:00,46.14,46.16,46.12,46.16,63100.0,31.2929,31.3065,31.2794,31.3065,63100.0
2005-06-06 09:30:00,45.36,45.76,45.17,45.73,438700.0,30.7639,31.0352,30.635,31.0148,438700.0
2005-06-06 09:35:00,45.73,45.86,45.73,45.77,120800.0,31.0148,31.103,31.0148,31.042,120800.0
2005-06-06 09:40:00,45.76,45.92,45.76,45.84,66000.0,31.0352,31.1437,31.0352,31.0895,66000.0
2005-06-06 09:45:00,45.85,45.89,45.8,45.8,28100.0,31.0962,31.1234,31.0623,31.0623,28100.0
2005-06-06 09:50:00,45.8,45.87,45.79,45.8,47400.0,31.0623,31.1098,31.0555,31.0623,47400.0
2005-06-06 09:55:00,45.81,45.86,45.75,45.79,61100.0,31.0691,31.103,31.0284,31.0555,61100.0
2005-06-06 10:00:00,45.82,45.92,45.81,45.9,55400.0,31.0759,31.1437,31.0691,31.1301,55400.0
2005-06-06 10:05:00,45.9,45.93,45.88,45.88,17500.0,31.1301,31.1505,31.1166,31.1166,17500.0
2005-06-06 10:10:00,45.88,45.94,45.87,45.94,44900.0,31.1166,31.1573,31.1098,31.1573,44900.0
2005-06-06 10:15:00,45.94,45.95,45.78,45.85,57600.0,31.1573,31.1641,31.0488,31.0962,57600.0
2005-06-06 10:20:00,45.85,45.88,45.76,45.79,24300.0,31.0962,31.1166,31.0352,31.0555,24300.0
2005-06-06 10:25:00,45.79,45.82,45.72,45.74,36000.0,31.0555,31.0759,31.0081,31.0216,36000.0
2005-06-06 10:30:00,45.75,45.82,45.64,45.82,38400.0,31.0284,31.0759,30.9538,31.0759,38400.0
2005-06-06 10:35:00,45.82,45.89,45.81,45.84,31400.0,31.0759,31.1234,31.0691,31.0895,31400.0
2005-06-06 10:40:00,45.85,45.9,45.83,45.89,29900.0,31.0962,31.1301,31.0827,31.1234,29900.0
2005-06-06 10:45:00,45.89,45.9,45.8,45.81,28300.0,31.1234,31.1301,31.0623,31.0691,28300.0
2005-06-06 10:50:00,45.81,45.9,45.8,45.84,27600.0,31.0691,31.1301,31.0623,31.0895,27600.0
2005-06-06 10:55:00,45.84,45.86,45.79,45.79,20100.0,31.0895,31.103,31.0555,31.0555,20100.0
2005-06-06 11:00:00,45.78,45.89,45.74,45.89,64900.0,31.0488,31.1234,31.0216,31.1234,64900.0
2005-06-06 11:05:00,45.9,45.9,45.84,45.87,25500.0,31.1301,31.1301,31.0895,31.1098,25500.0
2005-06-06 11:10:00,45.88,45.88,45.84,45.84,17100.0,31.1166,31.1166,31.0895,31.0895,17100.0
2005-06-06 11:15:00,45.86,45.87,45.84,45.86,34500.0,31.103,31.1098,31.0895,31.103,34500.0
2005-06-06 11:20:00,45.86,45.9,45.85,45.9,17400.0,31.103,31.1301,31.0962,31.1301,17400.0
2005-06-06 11:25:00,45.9,45.9,45.86,45.87,24100.0,31.1301,31.1301,31.103,31.1098,24100.0
2005-06-06 11:30:00,45.87,45.88,45.84,45.88,21100.0,31.1098,31.1166,31.0895,31.1166,21100.0
2005-06-06 11:35:00,45.88,45.9,45.84,45.85,24200.0,31.1166,31.1301,31.0895,31.0962,24200.0
2005-06-06 11:40:00,45.85,45.9,45.85,45.87,15500.0,31.0962,31.1301,31.0962,31.1098,15500.0
2005-06-06 11:45:00,45.86,45.87,45.83,45.86,13500.0,31.103,31.1098,31.0827,31.103,13500.0
2005-06-06 11:50:00,45.87,45.9,45.86,45.88,6500.0,31.1098,31.1301,31.103,31.1166,6500.0
2005-06-06 11:55:00,45.89,45.9,45.87,45.88,9500.0,31.1234,31.1301,31.1098,31.1166,9500.0
2005-06-06 12:00:00,45.9,45.9,45.86,45.88,18700.0,31.1301,31.1301,31.103,31.1166,18700.0
2005-06-06 12:05:00,45.88,45.9,45.88,45.89,15000.0,31.1166,31.1301,31.1166,31.1234,15000.0
2005-06-06 12:10:00,45.88,45.88,45.82,45.84,86000.0,31.1166,31.1166,31.0759,31.0895,86000.0
2005-06-06 12:15:00,45.84,45.86,45.78,45.84,55000.0,31.0895,31.103,31.0488,31.0895,55000.0
2005-06-06 12:20:00,45.85,45.85,45.83,45.85,28000.0,31.0962,31.0962,31.0827,31.0962,28000.0
2005-06-06 12:25:00,45.85,45.85,45.77,45.79,17800.0,31.0962,31.0962,31.042,31.0555,17800.0
2005-06-06 12:30:00,45.79,45.85,45.79,45.84,14800.0,31.0555,31.0962,31.0555,31.0895,14800.0
2005-06-06 12:35:00,45.85,45.85,45.84,45.85,12500.0,31.0962,31.0962,31.0895,31.0962,12500.0
2005-06-06 12:40:00,45.85,45.85,45.84,45.84,8600.0,31.0962,31.0962,31.0895,31.0895,8600.0
2005-06-06 12:45:00,45.85,45.85,45.84,45.84,8100.0,31.0962,31.0962,31.0895,31.0895,8100.0
2005-06-06 12:50:00,45.85,45.89,45.84,45.85,52600.0,31.0962,31.1234,31.0895,31.0962,52600.0
2005-06-06 12:55:00,45.85,45.86,45.84,45.85,9900.0,31.0962,31.103,31.0895,31.0962,9900.0
2005-06-06 13:00:00,45.86,45.86,45.84,45.84,7000.0,31.103,31.103,31.0895,31.0895,7000.0
2005-06-06 13:05:00,45.84,45.84,45.82,45.82,10700.0,31.0895,31.0895,31.0759,31.0759,10700.0
2005-06-06 13:10:00,45.82,45.85,45.81,45.85,13800.0,31.0759,31.0962,31.0691,31.0962,13800.0
2005-06-06 13:15:00,45.85,45.85,45.73,45.73,32200.0,31.0962,31.0962,31.0148,31.0148,32200.0
2005-06-06 13:20:00,45.73,45.8,45.73,45.78,22200.0,31.0148,31.0623,31.0148,31.0488,22200.0
2005-06-06 13:25:00,45.77,45.78,45.76,45.77,3200.0,31.042,31.0488,31.0352,31.042,3200.0
2005-06-06 13:30:00,45.76,45.76,45.73,45.76,14000.0,31.0352,31.0352,31.0148,31.0352,14000.0
2005-06-06 13:35:00,45.77,45.79,45.76,45.76,6600.0,31.042,31.0555,31.0352,31.0352,6600.0
2005-06-06 13:40:00,45.77,45.83,45.77,45.83,8200.0,31.042,31.0827,31.042,31.0827,8200.0
2005-06-06 13:45:00,45.84,45.89,45.8,45.87,52200.0,31.0895,31.1234,31.0623,31.1098,52200.0
2005-06-06 13:50:00,45.87,45.87,45.84,45.84,30200.0,31.1098,31.1098,31.0895,31.0895,30200.0
2005-06-06 13:55:00,45.83,45.85,45.83,45.85,84000.0,31.0827,31.0962,31.0827,31.0962,84000.0
2005-06-06 14:00:00,45.85,45.89,45.81,45.89,15300.0,31.0962,31.1234,31.0691,31.1234,15300.0
2005-06-06 14:05:00,45.89,46.0,45.89,45.94,32200.0,31.1234,31.198,31.1234,31.1573,32200.0
2005-06-06 14:10:00,45.94,45.97,45.94,45.97,12500.0,31.1573,31.1776,31.1573,31.1776,12500.0
2005-06-06 14:15:00,45.97,45.99,45.91,45.91,28600.0,31.1776,31.1912,31.1369,31.1369,28600.0
2005-06-06 14:20:00,45.9,45.92,45.88,45.89,13200.0,31.1301,31.1437,31.1166,31.1234,13200.0
2005-06-06 14:25:00,45.89,45.93,45.89,45.91,20800.0,31.1234,31.1505,31.1234,31.1369,20800.0
2005-06-06 14:30:00,45.93,45.93,45.85,45.86,15800.0,31.1505,31.1505,31.0962,31.103,15800.0
2005-06-06 14:35:00,45.88,45.92,45.86,45.87,17000.0,31.1166,31.1437,31.103,31.1098,17000.0
2005-06-06 14:40:00,45.86,45.87,45.83,45.84,5300.0,31.103,31.1098,31.0827,31.0895,5300.0
2005-06-06 14:45:00,45.84,45.84,45.73,45.75,30300.0,31.0895,31.0895,31.0148,31.0284,30300.0
2005-06-06 14:50:00,45.75,45.8,45.75,45.79,11500.0,31.0284,31.0623,31.0284,31.0555,11500.0
2005-06-06 14:55:00,45.8,45.81,45.76,45.78,10300.0,31.0623,31.0691,31.0352,31.0488,10300.0
2005-06-06 15:00:00,45.78,45.82,45.78,45.81,13600.0,31.0488,31.0759,31.0488,31.0691,13600.0
2005-06-06 15:05:00,45.8,45.81,45.76,45.76,11300.0,31.0623,31.0691,31.0352,31.0352,11300.0
2005-06-06 15:10:00,45.76,45.77,45.75,45.75,6000.0,31.0352,31.042,31.0284,31.0284,6000.0
2005-06-06 15:15:00,45.76,45.79,45.75,45.78,11800.0,31.0352,31.0555,31.0284,31.0488,11800.0
2005-06-06 15:20:00,45.79,45.85,45.78,45.83,19600.0,31.0555,31.0962,31.0488,31.0827,19600.0
2005-06-06 15:25:00,45.84,45.85,45.82,45.85,15200.0,31.0895,31.0962,31.0759,31.0962,15200.0
2005-06-06 15:30:00,45.85,45.85,45.83,45.84,18700.0,31.0962,31.0962,31.0827,31.0895,18700.0
2005-06-06 15:35:00,45.85,45.86,45.83,45.85,22400.0,31.0962,31.103,31.0827,31.0962,22400.0
2005-06-06 15:40:00,45.86,45.86,45.81,45.81,16200.0,31.103,31.103,31.0691,31.0691,16200.0
2005-06-06 15:45:00,45.81,45.84,45.8,45.81,17700.0,31.0691,31.0895,31.0623,31.0691,17700.0
2005-06-06 15:50:00,45.81,45.82,45.75,45.76,21200.0,31.0691,31.0759,31.0284,31.0352,21200.0
2005-06-06 15:55:00,45.76,45.78,45.68,45.77,112600.0,31.0352,31.0488,30.9809,31.042,112600.0
2005-06-07 09:30:00,45.94,45.98,45.63,45.73,124700.0,31.1573,31.1844,30.947,31.0148,124700.0
2005-06-07 09:35:00,45.73,45.74,45.5,45.5,72500.0,31.0148,31.0216,30.8589,30.8589,72500.0
2005-06-07 09:40:00,45.5,45.72,45.49,45.69,50100.0,30.8589,31.0081,30.8521,30.9877,50100.0
2005-06-07 09:45:00,45.69,45.77,45.63,45.66,32500.0,30.9877,31.042,30.947,30.9674,32500.0
2005-06-07 09:50:00,45.65,45.81,45.65,45.8,39200.0,30.9606,31.0691,30.9606,31.0623,39200.0
2005-06-07 09:55:00,45.8,45.86,45.77,45.77,99000.0,31.0623,31.103,31.042,31.042,99000.0
2005-06-07 10:00:00,45.78,45.83,45.78,45.81,84600.0,31.0488,31.0827,31.0488,31.0691,84600.0
2005-06-07 10:05:00,45.81,45.9,45.78,45.88,39600.0,31.0691,31.1301,31.0488,31.1166,39600.0
2005-06-07 10:10:00,45.89,45.98,45.88,45.92,52600.0,31.1234,31.1844,31.1166,31.1437,52600.0
2005-06-07 10:15:00,45.93,45.98,45.91,45.98,88000.0,31.1505,31.1844,31.1369,31.1844,88000.0
2005-06-07 10:20:00,45.97,46.1,45.97,46.1,109000.0,31.1776,31.2658,31.1776,31.2658,109000.0
2005-06-07 10:25:00,46.1,46.12,46.0,46.03,86400.0,31.2658,31.2794,31.198,31.2183,86400.0
2005-06-07 10:30:00,46.03,46.09,46.0,46.06,69700.0,31.2183,31.259,31.198,31.2387,69700.0
2005-06-07 10:35:00,46.07,46.11,46.04,46.11,40900.0,31.2454,31.2726,31.2251,31.2726,40900.0
2005-06-07 10:40:00,46.11,46.32,46.05,46.31,194700.0,31.2726,31.415,31.2319,31.4082,194700.0
2005-06-07 10:45:00,46.32,46.32,46.21,46.21,13000.0,31.415,31.415,31.3404,31.3404,13000.0
2005-06-07 10:50:00,46.21,46.22,46.08,46.09,26400.0,31.3404,31.3472,31.2522,31.259,26400.0
2005-06-07 10:55:00,46.09,46.17,46.09,46.13,30700.0,31.259,31.3133,31.259,31.2861,30700.0
2005-06-07 11:00:00,46.12,46.17,46.1,46.1,22600.0,31.2794,31.3133,31.2658,31.2658,22600.0
2005-06-07 11:05:00,46.1,46.18,46.08,46.1,17800.0,31.2658,31.32,31.2522,31.2658,17800.0
2005-06-07 11:10:00,46.09,46.14,46.08,46.09,19100.0,31.259,31.2929,31.2522,31.259,19100.0
2005-06-07 11:15:00,46.09,46.1,46.04,46.07,13400.0,31.259,31.2658,31.2251,31.2454,13400.0
2005-06-07 11:20:00,46.07,46.14,46.06,46.13,17100.0,31.2454,31.2929,31.2387,31.2861,17100.0
2005-06-07 11:25:00,46.13,46.26,46.12,46.21,55300.0,31.2861,31.3743,31.2794,31.3404,55300.0
2005-06-07 11:30:00,46.21,46.34,46.21,46.23,43900.0,31.3404,31.4286,31.3404,31.354,43900.0
2005-06-07 11:35:00,46.26,46.26,46.21,46.21,62400.0,31.3743,31.3743,31.3404,31.3404,62400.0
2005-06-07 11:40:00,46.22,46.25,46.19,46.2,26600.0,31.3472,31.3675,31.3268,31.3336,26600.0
2005-06-07 11:45:00,46.2,46.26,46.13,46.24,25600.0,31.3336,31.3743,31.2861,31.3607,25600.0
2005-06-07 11:50:00,46.25,46.31,46.2,46.31,22100.0,31.3675,31.4082,31.3336,31.4082,22100.0
2005-06-07 11:55:00,46.32,46.32,46.27,46.3,21100.0,31.415,31.415,31.3811,31.4014,21100.0
2005-06-07 12:00:00,46.27,46.29,46.2,46.21,20000.0,31.3811,31.3946,31.3336,31.3404,20000.0
2005-06-07 12:05:00,46.21,46.22,46.16,46.16,11500.0,31.3404,31.3472,31.3065,31.3065,11500.0
2005-06-07 12:10:00,46.16,46.17,46.13,46.14,11900.0,31.3065,31.3133,31.2861,31.2929,11900.0
2005-06-07 12:15:00,46.13,46.15,46.13,46.14,4000.0,31.2861,31.2997,31.2861,31.2929,4000.0
2005-06-07 12:20:00,46.15,46.23,46.15,46.19,33900.0,31.2997,31.354,31.2997,31.3268,33900.0
2005-06-07 12:25:00,46.18,46.22,46.16,46.19,8800.0,31.32,31.3472,31.3065,31.3268,8800.0
2005-06-07 12:30:00,46.2,46.33,46.2,46.29,16700.0,31.3336,31.4218,31.3336,31.3946,16700.0
2005-06-07 12:35:00,46.29,46.3,46.26,46.28,7600.0,31.3946,31.4014,31.3743,31.3879,7600.0
2005-06-07 12:40:00,46.27,46.28,46.25,46.26,5700.0,31.3811,31.3879,31.3675,31.3743,5700.0
2005-06-07 12:45:00,46.26,46.35,46.24,46.28,19700.0,31.3743,31.4353,31.3607,31.3879,19700.0
2005-06-07 12:50:00,46.28,46.31,46.28,46.28,10600.0,31.3879,31.4082,31.3879,31.3879,10600.0
2005-06-07 12:55:00,46.28,46.41,46.27,46.38,41400.0,31.3879,31.476,31.3811,31.4557,41400.0
2005-06-07 13:00:00,46.38,46.38,46.31,46.31,3700.0,31.4557,31.4557,31.4082,31.4082,3700.0
2005-06-07 13:05:00,46.31,46.31,46.29,46.3,5100.0,31.4082,31.4082,31.3946,31.4014,5100.0
2005-06-07 13:10:00,46.31,46.33,46.3,46.32,8300.0,31.4082,31.4218,31.4014,31.415,8300.0
2005-06-07 13:15:00,46.32,46.32,46.27,46.27,19700.0,31.415,31.415,31.3811,31.3811,19700.0
2005-06-07 13:20:00,46.27,46.29,46.24,46.26,18200.0,31.3811,31.3946,31.3607,31.3743,18200.0
2005-06-07 13:25:00,46.26,46.26,46.18,46.18,22600.0,31.3743,31.3743,31.32,31.32,22600.0
2005-06-07 13:30:00,46.18,46.18,46.05,46.14,24200.0,31.32,31.32,31.2319,31.2929,24200.0
2005-06-07 13:35:00,46.13,46.17,46.11,46.11,9600.0,31.2861,31.3133,31.2726,31.2726,9600.0
2005-06-07 13:40:00,46.1,46.15,46.05,46.05,34600.0,31.2658,31.2997,31.2319,31.2319,34600.0
2005-06-07 13:45:00,46.07,46.07,46.01,46.03,12900.0,31.2454,31.2454,31.2047,31.2183,12900.0
2005-06-07 13:50:00,46.03,46.07,46.01,46.04,78200.0,31.2183,31.2454,31.2047,31.2251,78200.0
2005-06-07 13:55:00,46.06,46.08,46.02,46.05,17600.0,31.2387,31.2522,31.2115,31.2319,17600.0
2005-06-07 14:00:00,46.05,46.05,45.95,45.95,99700.0,31.2319,31.2319,31.1641,31.1641,99700.0
2005-06-07 14:05:00,45.96,46.07,45.96,45.97,39800.0,31.1708,31.2454,31.1708,31.1776,39800.0
2005-06-07 14:10:00,45.95,45.96,45.83,45.87,65000.0,31.1641,31.1708,31.0827,31.1098,65000.0
2005-06-07 14:15:00,45.87,45.92,45.79,45.92,69600.0,31.1098,31.1437,31.0555,31.1437,69600.0
2005-06-07 14:20:00,45.91,45.97,45.85,45.89,42000.0,31.1369,31.1776,31.0962,31.1234,42000.0
2005-06-07 14:25:00,45.89,45.91,45.82,45.82,15900.0,31.1234,31.1369,31.0759,31.0759,15900.0
2005-06-07 14:30:00,45.82,45.85,45.79,45.81,17400.0,31.0759,31.0962,31.0555,31.0691,17400.0
2005-06-07 14:35:00,45.8,45.97,45.8,45.93,20600.0,31.0623,31.1776,31.0623,31.1505,20600.0
2005-06-07 14:40:00,45.92,45.92,45.86,45.87,13500.0,31.1437,31.1437,31.103,31.1098,13500.0
2005-06-07 14:45:00,45.87,45.88,45.85,45.86,10300.0,31.1098,31.1166,31.0962,31.103,10300.0
2005-06-07 14:50:00,45.86,45.93,45.86,45.9,9800.0,31.103,31.1505,31.103,31.1301,9800.0
2005-06-07 14:55:00,45.91,45.93,45.85,45.85,19900.0,31.1369,31.1505,31.0962,31.0962,19900.0
2005-06-07 15:00:00,45.85,45.87,45.83,45.83,26900.0,31.0962,31.1098,31.0827,31.0827,26900.0
2005-06-07 15:05:00,45.83,45.83,45.78,45.8,29700.0,31.0827,31.0827,31.0488,31.0623,29700.0
2005-06-07 15:10:00,45.81,45.82,45.79,45.8,41300.0,31.0691,31.0759,31.0555,31.0623,41300.0
2005-06-07 15:15:00,45.8,45.91,45.8,45.86,24600.0,31.0623,31.1369,31.0623,31.103,24600.0
2005-06-07 15:20:00,45.85,45.85,45.8,45.81,11600.0,31.0962,31.0962,31.0623,31.0691,11600.0
2005-06-07 15:25:00,45.81,45.84,45.8,45.8,23200.0,31.0691,31.0895,31.0623,31.0623,23200.0
2005-06-07 15:30:00,45.8,45.82,45.73,45.81,43900.0,31.0623,31.0759,31.0148,31.0691,43900.0
2005-06-07 15:35:00,45.81,45.85,45.76,45.76,107300.0,31.0691,31.0962,31.0352,31.0352,107300.0
2005-06-07 15:40:00,45.76,45.85,45.73,45.75,34700.0,31.0352,31.0962,31.0148,31.0284,34700.0
2005-06-07 15:45:00,45.75,45.91,45.72,45.9,35800.0,31.0284,31.1369,31.0081,31.1301,35800.0
2005-06-07 15:50:00,45.89,45.89,45.8,45.87,51500.0,31.1234,31.1234,31.0623,31.1098,51500.0
2005-06-07 15:55:00,45.87,45.95,45.82,45.84,82500.0,31.1098,31.1641,31.0759,31.0895,82500.0
2005-06-08 09:30:00,45.93,45.95,45.8,45.88,60000.0,31.1505,31.1641,31.0623,31.1166,60000.0
2005-06-08 09:35:00,45.86,45.86,45.72,45.72,15600.0,31.103,31.103,31.0081,31.0081,15600.0
2005-06-08 09:40:00,45.71,45.8,45.67,45.74,51000.0,31.0013,31.0623,30.9742,31.0216,51000.0
2005-06-08 09:45:00,45.73,45.76,45.62,45.62,32500.0,31.0148,31.0352,30.9402,30.9402,32500.0
2005-06-08 09:50:00,45.61,45.75,45.6,45.75,16500.0,30.9335,31.0284,30.9267,31.0284,16500.0
2005-06-08 09:55:00,45.76,45.78,45.74,45.76,5600.0,31.0352,31.0488,31.0216,31.0352,5600.0
2005-06-08 10:00:00,45.77,45.77,45.7,45.76,23100.0,31.042,31.042,30.9945,31.0352,23100.0
2005-06-08 10:05:00,45.75,45.77,45.73,45.75,15400.0,31.0284,31.042,31.0148,31.0284,15400.0
2005-06-08 10:10:00,45.74,45.75,45.7,45.71,15100.0,31.0216,31.0284,30.9945,31.0013,15100.0
2005-06-08 10:15:00,45.72,45.74,45.69,45.74,22300.0,31.0081,31.0216,30.9877,31.0216,22300.0
2005-06-08 10:20:00,45.74,45.74,45.7,45.72,6100.0,31.0216,31.0216,30.9945,31.0081,6100.0
2005-06-08 10:25:00,45.71,45.72,45.67,45.67,13500.0,31.0013,31.0081,30.9742,30.9742,13500.0
2005-06-08 10:30:00,45.67,45.68,45.53,45.53,29800.0,30.9742,30.9809,30.8792,30.8792,29800.0
2005-06-08 10:35:00,45.55,45.56,45.48,45.49,20700.0,30.8928,30.8996,30.8453,30.8521,20700.0
2005-06-08 10:40:00,45.51,45.58,45.49,45.57,16100.0,30.8656,30.9131,30.8521,30.9063,16100.0
2005-06-08 10:45:00,45.58,45.68,45.57,45.63,31400.0,30.9131,30.9809,30.9063,30.947,31400.0
2005-06-08 10:50:00,45.64,45.67,45.59,45.65,9900.0,30.9538,30.9742,30.9199,30.9606,9900.0
2005-06-08 10:55:00,45.65,45.69,45.6,45.67,11300.0,30.9606,30.9877,30.9267,30.9742,11300.0
2005-06-08 11:00:00,45.69,45.69,45.61,45.62,6500.0,30.9877,30.9877,30.9335,30.9402,6500.0
2005-06-08 11:05:00,45.63,45.66,45.62,45.64,8100.0,30.947,30.9674,30.9402,30.9538,8100.0
2005-06-08 11:10:00,45.64,45.65,45.63,45.65,19100.0,30.9538,30.9606,30.947,30.9606,19100.0
2005-06-08 11:15:00,45.65,45.66,45.63,45.63,17400.0,30.9606,30.9674,30.947,30.947,17400.0
2005-06-08 11:20:00,45.64,45.69,45.63,45.65,29800.0,30.9538,30.9877,30.947,30.9606,29800.0
2005-06-08 11:25:00,45.65,45.68,45.62,45.67,20000.0,30.9606,30.9809,30.9402,30.9742,20000.0
2005-06-08 11:30:00,45.67,45.67,45.63,45.63,18600.0,30.9742,30.9742,30.947,30.947,18600.0
2005-06-08 11:35:00,45.63,45.64,45.57,45.57,8200.0,30.947,30.9538,30.9063,30.9063,8200.0
2005-06-08 11:40:00,45.57,45.63,45.57,45.63,6300.0,30.9063,30.947,30.9063,30.947,6300.0
2005-06-08 11:45:00,45.64,45.65,45.62,45.62,9400.0,30.9538,30.9606,30.9402,30.9402,9400.0
2005-06-08 11:50:00,45.62,45.66,45.61,45.64,8000.0,30.9402,30.9674,30.9335,30.9538,8000.0
2005-06-08 11:55:00,45.64,45.72,45.62,45.69,18100.0,30.9538,31.0081,30.9402,30.9877,18100.0
2005-06-08 12:00:00,45.7,45.76,45.7,45.7,20800.0,30.9945,31.0352,30.9945,30.9945,20800.0
2005-06-08 12:05:00,45.7,45.71,45.63,45.67,15100.0,30.9945,31.0013,30.947,30.9742,15100.0
2005-06-08 12:10:00,45.67,45.68,45.64,45.68,12800.0,30.9742,30.9809,30.9538,30.9809,12800.0
2005-06-08 12:15:00,45.68,45.68,45.64,45.64,9800.0,30.9809,30.9809,30.9538,30.9538,9800.0
2005-06-08 12:20:00,45.63,45.66,45.62,45.64,7200.0,30.947,30.9674,30.9402,30.9538,7200.0
2005-06-08 12:25:00,45.65,45.65,45.58,45.59,21000.0,30.9606,30.9606,30.9131,30.9199,21000.0
2005-06-08 12:30:00,45.58,45.58,45.57,45.58,3000.0,30.9131,30.9131,30.9063,30.9131,3000.0
2005-06-08 12:35:00,45.58,45.59,45.56,45.59,6800.0,30.9131,30.9199,30.8996,30.9199,6800.0
2005-06-08 12:40:00,45.6,45.71,45.6,45.68,22900.0,30.9267,31.0013,30.9267,30.9809,22900.0
2005-06-08 12:45:00,45.68,45.72,45.66,45.69,25800.0,30.9809,31.0081,30.9674,30.9877,25800.0
2005-06-08 12:50:00,45.7,45.78,45.7,45.74,9200.0,30.9945,31.0488,30.9945,31.0216,9200.0
2005-06-08 12:55:00,45.73,45.73,45.65,45.67,10500.0,31.0148,31.0148,30.9606,30.9742,10500.0
2005-06-08 13:00:00,45.67,45.68,45.65,45.67,10900.0,30.9742,30.9809,30.9606,30.9742,10900.0
2005-06-08 13:05:00,45.65,45.68,45.65,45.65,6000.0,30.9606,30.9809,30.9606,30.9606,6000.0
2005-06-08 13:10:00,45.65,45.65,45.61,45.64,10100.0,30.9606,30.9606,30.9335,30.9538,10100.0
2005-06-08 13:15:00,45.63,45.63,45.61,45.61,6000.0,30.947,30.947,30.9335,30.9335,6000.0
2005-06-08 13:20:00,45.61,45.62,45.61,45.61,3700.0,30.9335,30.9402,30.9335,30.9335,3700.0
2005-06-08 13:25:00,45.62,45.63,45.61,45.61,5900.0,30.9402,30.947,30.9335,30.9335,5900.0
2005-06-08 13:30:00,45.62,45.63,45.61,45.62,16100.0,30.9402,30.947,30.9335,30.9402,16100.0
2005-06-08 13:35:00,45.63,45.64,45.62,45.63,7200.0,30.947,30.9538,30.9402,30.947,7200.0
2005-06-08 13:40:00,45.63,45.65,45.57,45.64,10100.0,30.947,30.9606,30.9063,30.9538,10100.0
2005-06-08 13:45:00,45.63,45.65,45.6,45.61,17600.0,30.947,30.9606,30.9267,30.9335,17600.0
2005-06-08 13:50:00,45.6,45.6,45.57,45.57,11800.0,30.9267,30.9267,30.9063,30.9063,11800.0
2005-06-08 13:55:00,45.56,45.65,45.56,45.64,18900.0,30.8996,30.9606,30.8996,30.9538,18900.0
2005-06-08 14:00:00,45.66,45.66,45.55,45.55,14600.0,30.9674,30.9674,30.8928,30.8928,14600.0
2005-06-08 14:05:00,45.55,45.58,45.53,45.54,21300.0,30.8928,30.9131,30.8792,30.886,21300.0
2005-06-08 14:10:00,45.54,45.54,45.44,45.46,53900.0,30.886,30.886,30.8182,30.8317,53900.0
2005-06-08 14:15:00,45.46,45.48,45.42,45.43,23300.0,30.8317,30.8453,30.8046,30.8114,23300.0
2005-06-08 14:20:00,45.44,45.56,45.43,45.56,17800.0,30.8182,30.8996,30.8114,30.8996,17800.0
2005-06-08 14:25:00,45.55,45.57,45.49,45.53,25400.0,30.8928,30.9063,30.8521,30.8792,25400.0
2005-06-08 14:30:00,45.54,45.56,45.5,45.53,18300.0,30.886,30.8996,30.8589,30.8792,18300.0
2005-06-08 14:35:00,45.51,45.62,45.51,45.62,14700.0,30.8656,30.9402,30.8656,30.9402,14700.0
2005-06-08 14:40:00,45.61,45.63,45.54,45.54,45600.0,30.9335,30.947,30.886,30.886,45600.0
2005-06-08 14:45:00,45.54,45.57,45.5,45.5,16100.0,30.886,30.9063,30.8589,30.8589,16100.0
2005-06-08 14:50:00,45.5,45.53,45.47,45.47,18400.0,30.8589,30.8792,30.8385,30.8385,18400.0
2005-06-08 14:55:00,45.47,45.49,45.47,45.47,10600.0,30.8385,30.8521,30.8385,30.8385,10600.0
2005-06-08 15:00:00,45.47,45.49,45.46,45.49,18900.0,30.8385,30.8521,30.8317,30.8521,18900.0
2005-06-08 15:05:00,45.5,45.52,45.48,45.52,31800.0,30.8589,30.8724,30.8453,30.8724,31800.0
2005-06-08 15:10:00,45.52,45.54,45.48,45.52,11800.0,30.8724,30.886,30.8453,30.8724,11800.0
2005-06-08 15:15:00,45.52,45.54,45.51,45.53,24400.0,30.8724,30.886,30.8656,30.8792,24400.0
2005-06-08 15:20:00,45.53,45.54,45.51,45.52,40500.0,30.8792,30.886,30.8656,30.8724,40500.0
2005-06-08 15:25:00,45.51,45.57,45.51,45.57,27400.0,30.8656,30.9063,30.8656,30.9063,27400.0
2005-06-08 15:30:00,45.55,45.58,45.55,45.57,44700.0,30.8928,30.9131,30.8928,30.9063,44700.0
2005-06-08 15:35:00,45.57,45.65,45.57,45.63,41400.0,30.9063,30.9606,30.9063,30.947,41400.0
2005-06-08 15:40:00,45.63,45.64,45.56,45.57,38000.0,30.947,30.9538,30.8996,30.9063,38000.0
2005-06-08 15:45:00,45.56,45.62,45.56,45.61,72400.0,30.8996,30.9402,30.8996,30.9335,72400.0
2005-06-08 15:50:00,45.61,45.65,45.54,45.59,278900.0,30.9335,30.9606,30.886,30.9199,278900.0
2005-06-08 15:55:00,45.58,45.61,45.53,45.6,194800.0,30.9131,30.9335,30.8792,30.9267,194800.0
2005-06-09 09:30:00,45.87,45.87,45.7,45.72,67500.0,31.1098,31.1098,30.9945,31.0081,67500.0
2005-06-09 09:35:00,45.7,45.7,45.47,45.51,60900.0,30.9945,30.9945,30.8385,30.8656,60900.0
2005-06-09 09:40:00,45.5,45.63,45.45,45.53,36200.0,30.8589,30.947,30.8249,30.8792,36200.0
2005-06-09 09:45:00,45.53,45.53,45.47,45.51,29700.0,30.8792,30.8792,30.8385,30.8656,29700.0
2005-06-09 09:50:00,45.51,45.56,45.47,45.55,43100.0,30.8656,30.8996,30.8385,30.8928,43100.0
2005-06-09 09:55:00,45.55,45.56,45.48,45.56,29300.0,30.8928,30.8996,30.8453,30.8996,29300.0
2005-06-09 10:00:00,45.55,45.59,45.43,45.55,41400.0,30.8928,30.9199,30.8114,30.8928,41400.0
2005-06-09 10:05:00,45.54,45.65,45.51,45.61,33900.0,30.886,30.9606,30.8656,30.9335,33900.0
2005-06-09 10:10:00,45.59,45.61,45.51,45.56,24400.0,30.9199,30.9335,30.8656,30.8996,24400.0
2005-06-09 10:15:00,45.57,45.61,45.45,45.48,45400.0,30.9063,30.9335,30.8249,30.8453,45400.0
2005-06-09 10:20:00,45.48,45.55,45.45,45.5,34100.0,30.8453,30.8928,30.8249,30.8589,34100.0
2005-06-09 10:25:00,45.5,45.51,45.47,45.48,28300.0,30.8589,30.8656,30.8385,30.8453,28300.0
2005-06-09 10:30:00,45.48,45.48,45.34,45.39,73100.0,30.8453,30.8453,30.7503,30.7843,73100.0
2005-06-09 10:35:00,45.39,45.45,45.26,45.32,117000.0,30.7843,30.8249,30.6961,30.7368,117000.0
2005-06-09 10:40:00,45.32,45.33,45.25,45.27,29600.0,30.7368,30.7436,30.6893,30.7029,29600.0
2005-06-09 10:45:00,45.27,45.39,45.25,45.38,18000.0,30.7029,30.7843,30.6893,30.7775,18000.0
2005-06-09 10:50:00,45.38,45.41,45.36,45.39,20700.0,30.7775,30.7978,30.7639,30.7843,20700.0
2005-06-09 10:55:00,45.39,45.45,45.38,45.44,13200.0,30.7843,30.8249,30.7775,30.8182,13200.0
2005-06-09 11:00:00,45.44,45.51,45.33,45.48,16400.0,30.8182,30.8656,30.7436,30.8453,16400.0
2005-06-09 11:05:00,45.46,45.52,45.45,45.5,16600.0,30.8317,30.8724,30.8249,30.8589,16600.0
2005-06-09 11:10:00,45.51,45.51,45.44,45.46,8800.0,30.8656,30.8656,30.8182,30.8317,8800.0
2005-06-09 11:15:00,45.45,45.46,45.4,45.43,12200.0,30.8249,30.8317,30.791,30.8114,12200.0
2005-06-09 11:20:00,45.43,45.45,45.39,45.44,15300.0,30.8114,30.8249,30.7843,30.8182,15300.0
2005-06-09 11:25:00,45.43,45.44,45.29,45.31,17100.0,30.8114,30.8182,30.7164,30.73,17100.0
2005-06-09 11:30:00,45.31,45.41,45.31,45.4,8400.0,30.73,30.7978,30.73,30.791,8400.0
2005-06-09 11:35:00,45.41,45.55,45.4,45.51,16900.0,30.7978,30.8928,30.791,30.8656,16900.0
2005-06-09 11:40:00,45.52,45.71,45.52,45.69,29500.0,30.8724,31.0013,30.8724,30.9877,29500.0
2005-06-09 11:45:00,45.7,45.7,45.64,45.69,19500.0,30.9945,30.9945,30.9538,30.9877,19500.0
2005-06-09 11:50:00,45.69,45.74,45.67,45.72,25000.0,30.9877,31.0216,30.9742,31.0081,25000.0
2005-06-09 11:55:00,45.73,45.78,45.71,45.77,17500.0,31.0148,31.0488,31.0013,31.042,17500.0
2005-06-09 12:00:00,45.79,45.97,45.79,45.96,45100.0,31.0555,31.1776,31.0555,31.1708,45100.0
2005-06-09 12:05:00,45.95,45.97,45.92,45.93,24300.0,31.1641,31.1776,31.1437,31.1505,24300.0
2005-06-09 12:10:00,45.94,46.06,45.93,46.01,47100.0,31.1573,31.2387,31.1505,31.2047,47100.0
2005-06-09 12:15:00,46.02,46.05,45.95,46.04,21400.0,31.2115,31.2319,31.1641,31.2251,21400.0
2005-06-09 12:20:00,46.03,46.09,46.0,46.07,20000.0,31.2183,31.259,31.198,31.2454,20000.0
2005-06-09 12:25:00,46.08,46.18,46.05,46.13,47700.0,31.2522,31.32,31.2319,31.2861,47700.0
2005-06-09 12:30:00,46.15,46.15,46.13,46.14,13300.0,31.2997,31.2997,31.2861,31.2929,13300.0
2005-06-09 12:35:00,46.15,46.2,46.09,46.17,27100.0,31.2997,31.3336,31.259,31.3133,27100.0
2005-06-09 12:40:00,46.19,46.25,46.19,46.23,23500.0,31.3268,31.3675,31.3268,31.354,23500.0
2005-06-09 12:45:00,46.22,46.23,46.14,46.15,25600.0,31.3472,31.354,31.2929,31.2997,25600.0
2005-06-09 12:50:00,46.15,46.2,46.1,46.13,41700.0,31.2997,31.3336,31.2658,31.2861,41700.0
2005-06-09 12:55:00,46.13,46.2,46.13,46.14,20100.0,31.2861,31.3336,31.2861,31.2929,20100.0
2005-06-09 13:00:00,46.1,46.11,46.02,46.02,27900.0,31.2658,31.2726,31.2115,31.2115,27900.0
2005-06-09 13:05:00,46.01,46.03,45.97,45.97,31600.0,31.2047,31.2183,31.1776,31.1776,31600.0
2005-06-09 13:10:00,45.97,45.98,45.92,45.92,21500.0,31.1776,31.1844,31.1437,31.1437,21500.0
2005-06-09 13:15:00,45.92,45.92,45.82,45.82,18100.0,31.1437,31.1437,31.0759,31.0759,18100.0
2005-06-09 13:20:00,45.82,45.9,45.76,45.9,28000.0,31.0759,31.1301,31.0352,31.1301,28000.0
2005-06-09 13:25:00,45.89,45.91,45.88,45.9,12200.0,31.1234,31.1369,31.1166,31.1301,12200.0
2005-06-09 13:30:00,45.9,45.91,45.78,45.83,18100.0,31.1301,31.1369,31.0488,31.0827,18100.0
2005-06-09 13:35:00,45.84,45.92,45.82,45.83,19600.0,31.0895,31.1437,31.0759,31.0827,19600.0
2005-06-09 13:40:00,45.83,45.84,45.8,45.83,19600.0,31.0827,31.0895,31.0623,31.0827,19600.0
2005-06-09 13:45:00,45.82,45.83,45.76,45.76,11600.0,31.0759,31.0827,31.0352,31.0352,11600.0
2005-06-09 13:50:00,45.77,45.82,45.75,45.81,12100.0,31.042,31.0759,31.0284,31.0691,12100.0
2005-06-09 13:55:00,45.81,45.93,45.81,45.88,21000.0,31.0691,31.1505,31.0691,31.1166,21000.0
2005-06-09 14:00:00,45.88,45.89,45.8,45.84,26300.0,31.1166,31.1234,31.0623,31.0895,26300.0
2005-06-09 14:05:00,45.84,45.95,45.81,45.91,30700.0,31.0895,31.1641,31.0691,31.1369,30700.0
2005-06-09 14:10:00,45.91,45.91,45.86,45.87,22800.0,31.1369,31.1369,31.103,31.1098,22800.0
2005-06-09 14:15:00,45.88,45.88,45.83,45.83,13400.0,31.1166,31.1166,31.0827,31.0827,13400.0
2005-06-09 14:20:00,45.83,45.84,45.73,45.75,25500.0,31.0827,31.0895,31.0148,31.0284,25500.0
2005-06-09 14:25:00,45.73,45.75,45.66,45.67,24000.0,31.0148,31.0284,30.9674,30.9742,24000.0
2005-06-09 14:30:00,45.68,45.71,45.61,45.71,23800.0,30.9809,31.0013,30.9335,31.0013,23800.0
2005-06-09 14:35:00,45.7,45.7,45.61,45.61,132700.0,30.9945,30.9945,30.9335,30.9335,132700.0
2005-06-09 14:40:00,45.64,45.65,45.61,45.63,28500.0,30.9538,30.9606,30.9335,30.947,28500.0
2005-06-09 14:45:00,45.63,45.68,45.63,45.64,59000.0,30.947,30.9809,30.947,30.9538,59000.0
2005-06-09 14:50:00,45.64,45.66,45.63,45.66,16300.0,30.9538,30.9674,30.947,30.9674,16300.0
2005-06-09 14:55:00,45.66,45.66,45.59,45.6,38700.0,30.9674,30.9674,30.9199,30.9267,38700.0
2005-06-09 15:00:00,45.59,45.72,45.57,45.71,34900.0,30.9199,31.0081,30.9063,31.0013,34900.0
2005-06-09 15:05:00,45.7,45.73,45.69,45.71,24300.0,30.9945,31.0148,30.9877,31.0013,24300.0
2005-06-09 15:10:00,45.71,45.72,45.63,45.67,37000.0,31.0013,31.0081,30.947,30.9742,37000.0
2005-06-09 15:15:00,45.67,45.73,45.65,45.68,34100.0,30.9742,31.0148,30.9606,30.9809,34100.0
2005-06-09 15:20:00,45.68,45.69,45.65,45.65,19100.0,30.9809,30.9877,30.9606,30.9606,19100.0
2005-06-09 15:25:00,45.66,45.67,45.65,45.65,23200.0,30.9674,30.9742,30.9606,30.9606,23200.0
2005-06-09 15:30:00,45.65,45.73,45.64,45.72,28000.0,30.9606,31.0148,30.9538,31.0081,28000.0
2005-06-09 15:35:00,45.71,45.72,45.68,45.7,34500.0,31.0013,31.0081,30.9809,30.9945,34500.0
2005-06-09 15:40:00,45.69,45.79,45.69,45.77,28400.0,30.9877,31.0555,30.9877,31.042,28400.0
2005-06-09 15:45:00,45.78,45.79,45.74,45.77,27000.0,31.0488,31.0555,31.0216,31.042,27000.0
2005-06-09 15:50:00,45.76,45.88,45.76,45.87,45000.0,31.0352,31.1166,31.0352,31.1098,45000.0
2005-06-09 15:55:00,45.87,45.87,45.79,45.84,58500.0,31.1098,31.1098,31.0555,31.0895,58500.0
2005-06-10 09:30:00,45.8,45.83,45.55,45.67,76600.0,31.0623,31.0827,30.8928,30.9742,76600.0
2005-06-10 09:35:00,45.65,45.96,45.64,45.95,29400.0,30.9606,31.1708,30.9538,31.1641,29400.0
2005-06-10 09:40:00,45.95,46.1,45.91,46.1,41500.0,31.1641,31.2658,31.1369,31.2658,41500.0
2005-06-10 09:45:00,46.1,46.19,46.07,46.12,26700.0,31.2658,31.3268,31.2454,31.2794,26700.0
2005-06-10 09:50:00,46.11,46.16,46.07,46.16,25800.0,31.2726,31.3065,31.2454,31.3065,25800.0
2005-06-10 09:55:00,46.15,46.15,46.04,46.07,37500.0,31.2997,31.2997,31.2251,31.2454,37500.0
2005-06-10 10:00:00,46.07,46.12,46.02,46.11,42000.0,31.2454,31.2794,31.2115,31.2726,42000.0
2005-06-10 10:05:00,46.13,46.13,46.12,46.12,19700.0,31.2861,31.2861,31.2794,31.2794,19700.0
2005-06-10 10:10:00,46.12,46.12,46.09,46.1,14600.0,31.2794,31.2794,31.259,31.2658,14600.0
2005-06-10 10:15:00,46.1,46.11,46.02,46.02,24800.0,31.2658,31.2726,31.2115,31.2115,24800.0
2005-06-10 10:20:00,46.02,46.09,46.0,46.08,24800.0,31.2115,31.259,31.198,31.2522,24800.0
2005-06-10 10:25:00,46.08,46.09,46.01,46.02,11300.0,31.2522,31.259,31.2047,31.2115,11300.0
2005-06-10 10:30:00,46.02,46.03,45.98,45.98,24400.0,31.2115,31.2183,31.1844,31.1844,24400.0
2005-06-10 10:35:00,45.99,46.04,45.97,46.03,14000.0,31.1912,31.2251,31.1776,31.2183,14000.0
2005-06-10 10:40:00,46.03,46.08,46.03,46.05,18400.0,31.2183,31.2522,31.2183,31.2319,18400.0
2005-06-10 10:45:00,46.05,46.05,45.99,46.03,12000.0,31.2319,31.2319,31.1912,31.2183,12000.0
2005-06-10 10:50:00,46.03,46.05,45.96,45.97,13000.0,31.2183,31.2319,31.1708,31.1776,13000.0
2005-06-10 10:55:00,45.97,46.02,45.94,45.97,7500.0,31.1776,31.2115,31.1573,31.1776,7500.0
2005-06-10 11:00:00,45.97,46.0,45.93,45.95,13300.0,31.1776,31.198,31.1505,31.1641,13300.0
2005-06-10 11:05:00,45.96,45.98,45.89,45.91,22200.0,31.1708,31.1844,31.1234,31.1369,22200.0
2005-06-10 11:10:00,45.92,45.92,45.83,45.84,17800.0,31.1437,31.1437,31.0827,31.0895,17800.0
2005-06-10 11:15:00,45.84,45.86,45.81,45.85,18300.0,31.0895,31.103,31.0691,31.0962,18300.0
2005-06-10 11:20:00,45.85,45.85,45.76,45.84,13800.0,31.0962,31.0962,31.0352,31.0895,13800.0
2005-06-10 11:25:00,45.82,45.84,45.75,45.84,15100.0,31.0759,31.0895,31.0284,31.0895,15100.0
2005-06-10 11:30:00,45.85,45.88,45.71,45.74,16900.0,31.0962,31.1166,31.0013,31.0216,16900.0
2005-06-10 11:35:00,45.74,45.77,45.7,45.71,12400.0,31.0216,31.042,30.9945,31.0013,12400.0
2005-06-10 11:40:00,45.7,45.83,45.7,45.72,14500.0,30.9945,31.0827,30.9945,31.0081,14500.0
2005-06-10 11:45:00,45.73,45.77,45.73,45.74,7500.0,31.0148,31.042,31.0148,31.0216,7500.0
2005-06-10 11:50:00,45.74,45.8,45.7,45.74,14400.0,31.0216,31.0623,30.9945,31.0216,14400.0
2005-06-10 11:55:00,45.76,45.76,45.59,45.59,24400.0,31.0352,31.0352,30.9199,30.9199,24400.0
2005-06-10 12:00:00,45.62,45.71,45.6,45.62,12100.0,30.9402,31.0013,30.9267,30.9402,12100.0
2005-06-10 12:05:00,45.63,45.73,45.58,45.72,14900.0,30.947,31.0148,30.9131,31.0081,14900.0
2005-06-10 12:10:00,45.7,45.74,45.7,45.71,4900.0,30.9945,31.0216,30.9945,31.0013,4900.0
2005-06-10 12:15:00,45.72,45.72,45.56,45.6,38200.0,31.0081,31.0081,30.8996,30.9267,38200.0
2005-06-10 12:20:00,45.6,45.65,45.59,45.65,12400.0,30.9267,30.9606,30.9199,30.9606,12400.0
2005-06-10 12:25:00,45.66,45.66,45.58,45.62,7100.0,30.9674,30.9674,30.9131,30.9402,7100.0
2005-06-10 12:30:00,45.62,45.75,45.62,45.73,8800.0,30.9402,31.0284,30.9402,31.0148,8800.0
2005-06-10 12:35:00,45.73,45.73,45.65,45.69,5900.0,31.0148,31.0148,30.9606,30.9877,5900.0
2005-06-10 12:40:00,45.68,45.69,45.62,45.62,5900.0,30.9809,30.9877,30.9402,30.9402,5900.0
2005-06-10 12:45:00,45.62,45.63,45.6,45.6,4800.0,30.9402,30.947,30.9267,30.9267,4800.0
2005-06-10 12:50:00,45.6,45.62,45.59,45.59,11800.0,30.9267,30.9402,30.9199,30.9199,11800.0
2005-06-10 12:55:00,45.59,45.6,45.57,45.58,10400.0,30.9199,30.9267,30.9063,30.9131,10400.0
2005-06-10 13:00:00,45.58,45.6,45.57,45.6,7800.0,30.9131,30.9267,30.9063,30.9267,7800.0
2005-06-10 13:05:00,45.59,45.61,45.59,45.61,10500.0,30.9199,30.9335,30.9199,30.9335,10500.0
2005-06-10 13:10:00,45.61,45.63,45.59,45.61,6300.0,30.9335,30.947,30.9199,30.9335,6300.0
2005-06-10 13:15:00,45.61,45.64,45.61,45.63,6600.0,30.9335,30.9538,30.9335,30.947,6600.0
2005-06-10 13:20:00,45.63,45.64,45.62,45.64,5100.0,30.947,30.9538,30.9402,30.9538,5100.0
2005-06-10 13:25:00,45.63,45.64,45.59,45.62,6000.0,30.947,30.9538,30.9199,30.9402,6000.0
2005-06-10 13:30:00,45.62,45.65,45.61,45.64,5800.0,30.9402,30.9606,30.9335,30.9538,5800.0
2005-06-10 13:35:00,45.64,45.76,45.64,45.75,13000.0,30.9538,31.0352,30.9538,31.0284,13000.0
2005-06-10 13:40:00,45.76,45.76,45.75,45.75,10600.0,31.0352,31.0352,31.0284,31.0284,10600.0
2005-06-10 13:45:00,45.76,45.77,45.75,45.77,3800.0,31.0352,31.042,31.0284,31.042,3800.0
2005-06-10 13:50:00,45.77,45.77,45.72,45.74,10400.0,31.042,31.042,31.0081,31.0216,10400.0
2005-06-10 13:55:00,45.73,45.74,45.72,45.72,6400.0,31.0148,31.0216,31.0081,31.0081,6400.0
2005-06-10 14:00:00,45.72,45.74,45.71,45.71,4300.0,31.0081,31.0216,31.0013,31.0013,4300.0
2005-06-10 14:05:00,45.71,45.72,45.59,45.63,14200.0,31.0013,31.0081,30.9199,30.947,14200.0
2005-06-10 14:10:00,45.65,45.68,45.65,45.67,5000.0,30.9606,30.9809,30.9606,30.9742,5000.0
2005-06-10 14:15:00,45.67,45.7,45.66,45.67,8300.0,30.9742,30.9945,30.9674,30.9742,8300.0
2005-06-10 14:20:00,45.67,45.68,45.64,45.66,7100.0,30.9742,30.9809,30.9538,30.9674,7100.0
2005-06-10 14:25:00,45.66,45.67,45.63,45.65,11500.0,30.9674,30.9742,30.947,30.9606,11500.0
2005-06-10 14:30:00,45.64,45.64,45.6,45.64,12100.0,30.9538,30.9538,30.9267,30.9538,12100.0
2005-06-10 14:35:00,45.64,45.66,45.6,45.64,5000.0,30.9538,30.9674,30.9267,30.9538,5000.0
2005-06-10 14:40:00,45.62,45.65,45.58,45.58,11000.0,30.9402,30.9606,30.9131,30.9131,11000.0
2005-06-10 14:45:00,45.58,45.61,45.56,45.58,20400.0,30.9131,30.9335,30.8996,30.9131,20400.0
2005-06-10 14:50:00,45.58,45.62,45.55,45.59,18400.0,30.9131,30.9402,30.8928,30.9199,18400.0
2005-06-10 14:55:00,45.6,45.71,45.6,45.71,18000.0,30.9267,31.0013,30.9267,31.0013,18000.0
2005-06-10 15:00:00,45.65,45.8,45.65,45.79,25700.0,30.9606,31.0623,30.9606,31.0555,25700.0
2005-06-10 15:05:00,45.79,45.86,45.78,45.84,15500.0,31.0555,31.103,31.0488,31.0895,15500.0
2005-06-10 15:10:00,45.85,45.93,45.84,45.93,18400.0,31.0962,31.1505,31.0895,31.1505,18400.0
2005-06-10 15:15:00,45.92,45.93,45.88,45.88,13000.0,31.1437,31.1505,31.1166,31.1166,13000.0
2005-06-10 15:20:00,45.88,45.91,45.85,45.86,15400.0,31.1166,31.1369,31.0962,31.103,15400.0
2005-06-10 15:25:00,45.86,45.89,45.85,45.85,17100.0,31.103,31.1234,31.0962,31.0962,17100.0
2005-06-10 15:30:00,45.85,45.88,45.82,45.82,59700.0,31.0962,31.1166,31.0759,31.0759,59700.0
2005-06-10 15:35:00,45.82,45.85,45.82,45.83,16100.0,31.0759,31.0962,31.0759,31.0827,16100.0
2005-06-10 15:40:00,45.83,45.85,45.83,45.84,28500.0,31.0827,31.0962,31.0827,31.0895,28500.0
2005-06-10 15:45:00,45.84,45.87,45.81,45.86,16000.0,31.0895,31.1098,31.0691,31.103,16000.0
2005-06-10 15:50:00,45.87,45.87,45.81,45.81,20000.0,31.1098,31.1098,31.0691,31.0691,20000.0
2005-06-10 15:55:00,45.82,45.86,45.8,45.84,66700.0,31.0759,31.103,31.0623,31.0895,66700.0
2005-06-13 09:30:00,45.66,46.04,45.6,45.9,87400.0,30.9674,31.2251,30.9267,31.1301,87400.0
2005-06-13 09:35:00,45.86,45.92,45.81,45.83,12500.0,31.103,31.1437,31.0691,31.0827,12500.0
2005-06-13 09:40:00,45.83,45.83,45.69,45.7,18600.0,31.0827,31.0827,30.9877,30.9945,18600.0
2005-06-13 09:45:00,45.7,45.7,45.56,45.61,26500.0,30.9945,30.9945,30.8996,30.9335,26500.0
2005-06-13 09:50:00,45.63,45.71,45.6,45.71,13500.0,30.947,31.0013,30.9267,31.0013,13500.0
2005-06-13 09:55:00,45.69,45.74,45.66,45.7,11600.0,30.9877,31.0216,30.9674,30.9945,11600.0
2005-06-13 10:00:00,45.7,45.72,45.66,45.71,10700.0,30.9945,31.0081,30.9674,31.0013,10700.0
2005-06-13 10:05:00,45.69,45.73,45.6,45.71,27900.0,30.9877,31.0148,30.9267,31.0013,27900.0
2005-06-13 10:10:00,45.71,45.71,45.65,45.65,10800.0,31.0013,31.0013,30.9606,30.9606,10800.0
2005-06-13 10:15:00,45.65,45.74,45.65,45.74,16400.0,30.9606,31.0216,30.9606,31.0216,16400.0
2005-06-13 10:20:00,45.74,45.93,45.72,45.91,24300.0,31.0216,31.1505,31.0081,31.1369,24300.0
2005-06-13 10:25:00,45.91,45.92,45.84,45.89,25800.0,31.1369,31.1437,31.0895,31.1234,25800.0
2005-06-13 10:30:00,45.89,46.1,45.87,46.06,33700.0,31.1234,31.2658,31.1098,31.2387,33700.0
2005-06-13 10:35:00,46.06,46.16,46.05,46.15,43100.0,31.2387,31.3065,31.2319,31.2997,43100.0
2005-06-13 10:40:00,46.15,46.25,46.14,46.23,60500.0,31.2997,31.3675,31.2929,31.354,60500.0
2005-06-13 10:45:00,46.21,46.32,46.21,46.3,47400.0,31.3404,31.415,31.3404,31.4014,47400.0
2005-06-13 10:50:00,46.29,46.31,46.2,46.2,53800.0,31.3946,31.4082,31.3336,31.3336,53800.0
2005-06-13 10:55:00,46.21,46.3,46.21,46.3,36000.0,31.3404,31.4014,31.3404,31.4014,36000.0
2005-06-13 11:00:00,46.3,46.33,46.26,46.29,60100.0,31.4014,31.4218,31.3743,31.3946,60100.0
2005-06-13 11:05:00,46.27,46.46,46.27,46.45,41100.0,31.3811,31.5099,31.3811,31.5032,41100.0
2005-06-13 11:10:00,46.45,46.5,46.36,46.4,113400.0,31.5032,31.5371,31.4421,31.4693,113400.0
2005-06-13 11:15:00,46.39,46.46,46.35,46.45,25000.0,31.4625,31.5099,31.4353,31.5032,25000.0
2005-06-13 11:20:00,46.45,46.47,46.42,46.46,13000.0,31.5032,31.5167,31.4828,31.5099,13000.0
2005-06-13 11:25:00,46.44,46.47,46.37,46.44,38800.0,31.4964,31.5167,31.4489,31.4964,38800.0
2005-06-13 11:30:00,46.46,46.48,46.42,46.43,31700.0,31.5099,31.5235,31.4828,31.4896,31700.0
2005-06-13 11:35:00,46.41,46.45,46.4,46.41,20800.0,31.476,31.5032,31.4693,31.476,20800.0
2005-06-13 11:40:00,46.4,46.41,46.36,46.4,34500.0,31.4693,31.476,31.4421,31.4693,34500.0
2005-06-13 11:45:00,46.39,46.42,46.39,46.4,23300.0,31.4625,31.4828,31.4625,31.4693,23300.0
2005-06-13 11:50:00,46.39,46.4,46.33,46.33,22000.0,31.4625,31.4693,31.4218,31.4218,22000.0
2005-06-13 11:55:00,46.33,46.36,46.33,46.36,11300.0,31.4218,31.4421,31.4218,31.4421,11300.0
2005-06-13 12:00:00,46.35,46.36,46.32,46.32,5900.0,31.4353,31.4421,31.415,31.415,5900.0
2005-06-13 12:05:00,46.3,46.33,46.26,46.28,20000.0,31.4014,31.4218,31.3743,31.3879,20000.0
2005-06-13 12:10:00,46.27,46.29,46.25,46.29,24300.0,31.3811,31.3946,31.3675,31.3946,24300.0
2005-06-13 12:15:00,46.29,46.3,46.24,46.26,10900.0,31.3946,31.4014,31.3607,31.3743,10900.0
2005-06-13 12:20:00,46.27,46.27,46.25,46.26,9400.0,31.3811,31.3811,31.3675,31.3743,9400.0
2005-06-13 12:25:00,46.26,46.26,46.23,46.25,11200.0,31.3743,31.3743,31.354,31.3675,11200.0
2005-06-13 12:30:00,46.25,46.27,46.23,46.25,41400.0,31.3675,31.3811,31.354,31.3675,41400.0
2005-06-13 12:35:00,46.26,46.26,46.23,46.23,4900.0,31.3743,31.3743,31.354,31.354,4900.0
2005-06-13 12:40:00,46.23,46.23,46.18,46.23,14000.0,31.354,31.354,31.32,31.354,14000.0
2005-06-13 12:45:00,46.23,46.24,46.18,46.21,22300.0,31.354,31.3607,31.32,31.3404,22300.0
2005-06-13 12:50:00,46.21,46.26,46.21,46.23,18100.0,31.3404,31.3743,31.3404,31.354,18100.0
2005-06-13 12:55:00,46.23,46.23,46.18,46.2,4400.0,31.354,31.354,31.32,31.3336,4400.0
2005-06-13 13:00:00,46.18,46.19,46.15,46.17,9000.0,31.32,31.3268,31.2997,31.3133,9000.0
2005-06-13 13:05:00,46.16,46.19,46.15,46.17,12300.0,31.3065,31.3268,31.2997,31.3133,12300.0
2005-06-13 13:10:00,46.17,46.17,46.12,46.12,8000.0,31.3133,31.3133,31.2794,31.2794,8000.0
2005-06-13 13:15:00,46.13,46.17,46.12,46.14,4600.0,31.2861,31.3133,31.2794,31.2929,4600.0
2005-06-13 13:20:00,46.15,46.18,46.15,46.18,4500.0,31.2997,31.32,31.2997,31.32,4500.0
2005-06-13 13:25:00,46.18,46.24,46.18,46.23,12400.0,31.32,31.3607,31.32,31.354,12400.0
2005-06-13 13:30:00,46.23,46.25,46.21,46.23,14000.0,31.354,31.3675,31.3404,31.354,14000.0
2005-06-13 13:35:00,46.23,46.23,46.18,46.2,9900.0,31.354,31.354,31.32,31.3336,9900.0
2005-06-13 13:40:00,46.2,46.2,46.18,46.18,2300.0,31.3336,31.3336,31.32,31.32,2300.0
2005-06-13 13:45:00,46.18,46.19,46.15,46.19,7100.0,31.32,31.3268,31.2997,31.3268,7100.0
2005-06-13 13:50:00,46.18,46.2,46.16,46.18,7100.0,31.32,31.3336,31.3065,31.32,7100.0
2005-06-13 13:55:00,46.18,46.18,46.05,46.07,19900.0,31.32,31.32,31.2319,31.2454,19900.0
2005-06-13 14:00:00,46.06,46.1,46.01,46.07,10500.0,31.2387,31.2658,31.2047,31.2454,10500.0
2005-06-13 14:05:00,46.05,46.19,46.05,46.14,13400.0,31.2319,31.3268,31.2319,31.2929,13400.0
2005-06-13 14:10:00,46.14,46.15,46.08,46.08,9900.0,31.2929,31.2997,31.2522,31.2522,9900.0
2005-06-13 14:15:00,46.09,46.1,46.04,46.06,13200.0,31.259,31.2658,31.2251,31.2387,13200.0
2005-06-13 14:20:00,46.06,46.06,46.03,46.04,17900.0,31.2387,31.2387,31.2183,31.2251,17900.0
2005-06-13 14:25:00,46.03,46.04,46.0,46.0,13000.0,31.2183,31.2251,31.198,31.198,13000.0
2005-06-13 14:30:00,46.01,46.01,45.94,46.0,26200.0,31.2047,31.2047,31.1573,31.198,26200.0
2005-06-13 14:35:00,46.0,46.04,45.99,46.02,20100.0,31.198,31.2251,31.1912,31.2115,20100.0
2005-06-13 14:40:00,46.02,46.03,46.01,46.01,9300.0,31.2115,31.2183,31.2047,31.2047,9300.0
2005-06-13 14:45:00,46.01,46.01,45.99,46.0,10900.0,31.2047,31.2047,31.1912,31.198,10900.0
2005-06-13 14:50:00,45.99,45.99,45.95,45.95,12900.0,31.1912,31.1912,31.1641,31.1641,12900.0
2005-06-13 14:55:00,45.95,45.95,45.91,45.92,21800.0,31.1641,31.1641,31.1369,31.1437,21800.0
2005-06-13 15:00:00,45.92,45.94,45.89,45.89,17700.0,31.1437,31.1573,31.1234,31.1234,17700.0
2005-06-13 15:05:00,45.91,45.91,45.85,45.87,15000.0,31.1369,31.1369,31.0962,31.1098,15000.0
2005-06-13 15:10:00,45.88,45.88,45.83,45.84,14700.0,31.1166,31.1166,31.0827,31.0895,14700.0
2005-06-13 15:15:00,45.83,45.84,45.67,45.67,55000.0,31.0827,31.0895,30.9742,30.9742,55000.0
2005-06-13 15:20:00,45.67,45.72,45.67,45.7,38500.0,30.9742,31.0081,30.9742,30.9945,38500.0
2005-06-13 15:25:00,45.7,45.71,45.67,45.68,27700.0,30.9945,31.0013,30.9742,30.9809,27700.0
2005-06-13 15:30:00,45.67,45.71,45.66,45.66,51100.0,30.9742,31.0013,30.9674,30.9674,51100.0
2005-06-13 15:35:00,45.65,45.69,45.64,45.69,25700.0,30.9606,30.9877,30.9538,30.9877,25700.0
2005-06-13 15:40:00,45.69,45.69,45.65,45.67,91200.0,30.9877,30.9877,30.9606,30.9742,91200.0
2005-06-13 15:45:00,45.68,45.74,45.67,45.7,55500.0,30.9809,31.0216,30.9742,30.9945,55500.0
2005-06-13 15:50:00,45.7,45.76,45.7,45.71,54300.0,30.9945,31.0352,30.9945,31.0013,54300.0
2005-06-13 15:55:00,45.72,45.76,45.69,45.69,87000.0,31.0081,31.0352,30.9877,30.9877,87000.0
2005-06-14 09:30:00,45.88,45.91,45.67,45.69,78400.0,31.1166,31.1369,30.9742,30.9877,78400.0
2005-06-14 09:35:00,45.7,46.04,45.64,46.01,43000.0,30.9945,31.2251,30.9538,31.2047,43000.0
2005-06-14 09:40:00,46.02,46.11,45.98,46.03,46900.0,31.2115,31.2726,31.1844,31.2183,46900.0
2005-06-14 09:45:00,46.04,46.07,45.98,45.99,22600.0,31.2251,31.2454,31.1844,31.1912,22600.0
2005-06-14 09:50:00,46.0,46.08,45.98,46.01,18900.0,31.198,31.2522,31.1844,31.2047,18900.0
2005-06-14 09:55:00,46.01,46.07,45.99,46.06,24600.0,31.2047,31.2454,31.1912,31.2387,24600.0
2005-06-14 10:00:00,46.05,46.06,45.93,45.93,12500.0,31.2319,31.2387,31.1505,31.1505,12500.0
2005-06-14 10:05:00,45.95,45.97,45.78,45.93,31600.0,31.1641,31.1776,31.0488,31.1505,31600.0
2005-06-14 10:10:00,45.94,46.01,45.94,45.97,15300.0,31.1573,31.2047,31.1573,31.1776,15300.0
2005-06-14 10:15:00,46.01,46.02,45.96,45.97,7900.0,31.2047,31.2115,31.1708,31.1776,7900.0
2005-06-14 10:20:00,45.97,45.97,45.89,45.92,17100.0,31.1776,31.1776,31.1234,31.1437,17100.0
2005-06-14 10:25:00,45.93,46.0,45.89,45.93,19000.0,31.1505,31.198,31.1234,31.1505,19000.0
2005-06-14 10:30:00,45.92,45.95,45.87,45.9,14800.0,31.1437,31.1641,31.1098,31.1301,14800.0
2005-06-14 10:35:00,45.91,46.02,45.91,46.02,16300.0,31.1369,31.2115,31.1369,31.2115,16300.0
2005-06-14 10:40:00,46.03,46.05,46.02,46.05,24800.0,31.2183,31.2319,31.2115,31.2319,24800.0
2005-06-14 10:45:00,46.04,46.05,46.03,46.05,7900.0,31.2251,31.2319,31.2183,31.2319,7900.0
2005-06-14 10:50:00,46.05,46.1,46.03,46.07,30800.0,31.2319,31.2658,31.2183,31.2454,30800.0
2005-06-14 10:55:00,46.07,46.07,46.01,46.04,12300.0,31.2454,31.2454,31.2047,31.2251,12300.0
2005-06-14 11:00:00,46.03,46.06,46.03,46.06,7900.0,31.2183,31.2387,31.2183,31.2387,7900.0
2005-06-14 11:05:00,46.05,46.1,46.05,46.09,15900.0,31.2319,31.2658,31.2319,31.259,15900.0
2005-06-14 11:10:00,46.09,46.1,46.09,46.1,8600.0,31.259,31.2658,31.259,31.2658,8600.0
2005-06-14 11:15:00,46.1,46.1,46.03,46.06,17500.0,31.2658,31.2658,31.2183,31.2387,17500.0
2005-06-14 11:20:00,46.07,46.1,46.06,46.1,17500.0,31.2454,31.2658,31.2387,31.2658,17500.0
2005-06-14 11:25:00,46.1,46.1,46.02,46.02,18000.0,31.2658,31.2658,31.2115,31.2115,18000.0
2005-06-14 11:30:00,46.02,46.02,46.0,46.0,10900.0,31.2115,31.2115,31.198,31.198,10900.0
2005-06-14 11:35:00,46.0,46.03,45.98,45.98,7400.0,31.198,31.2183,31.1844,31.1844,7400.0
2005-06-14 11:40:00,46.0,46.05,46.0,46.02,8500.0,31.198,31.2319,31.198,31.2115,8500.0
2005-06-14 11:45:00,46.04,46.05,46.03,46.04,4800.0,31.2251,31.2319,31.2183,31.2251,4800.0
2005-06-14 11:50:00,46.05,46.05,46.04,46.05,6300.0,31.2319,31.2319,31.2251,31.2319,6300.0
2005-06-14 11:55:00,46.05,46.05,46.04,46.05,9900.0,31.2319,31.2319,31.2251,31.2319,9900.0
2005-06-14 12:00:00,46.05,46.09,46.05,46.09,12100.0,31.2319,31.259,31.2319,31.259,12100.0
2005-06-14 12:05:00,46.1,46.12,46.04,46.06,9800.0,31.2658,31.2794,31.2251,31.2387,9800.0
2005-06-14 12:10:00,46.05,46.06,46.05,46.05,4100.0,31.2319,31.2387,31.2319,31.2319,4100.0
2005-06-14 12:15:00,46.06,46.19,46.05,46.19,47000.0,31.2387,31.3268,31.2319,31.3268,47000.0
2005-06-14 12:20:00,46.19,46.2,46.14,46.14,10500.0,31.3268,31.3336,31.2929,31.2929,10500.0
2005-06-14 12:25:00,46.14,46.15,46.09,46.11,17000.0,31.2929,31.2997,31.259,31.2726,17000.0
2005-06-14 12:30:00,46.11,46.12,46.1,46.12,9000.0,31.2726,31.2794,31.2658,31.2794,9000.0
2005-06-14 12:35:00,46.12,46.15,46.11,46.15,11500.0,31.2794,31.2997,31.2726,31.2997,11500.0
2005-06-14 12:40:00,46.15,46.17,46.14,46.16,14000.0,31.2997,31.3133,31.2929,31.3065,14000.0
2005-06-14 12:45:00,46.16,46.18,46.14,46.18,17100.0,31.3065,31.32,31.2929,31.32,17100.0
2005-06-14 12:50:00,46.18,46.18,46.16,46.17,11000.0,31.32,31.32,31.3065,31.3133,11000.0
2005-06-14 12:55:00,46.16,46.18,46.15,46.15,6600.0,31.3065,31.32,31.2997,31.2997,6600.0
2005-06-14 13:00:00,46.15,46.16,46.14,46.16,4100.0,31.2997,31.3065,31.2929,31.3065,4100.0
2005-06-14 13:05:00,46.15,46.16,46.14,46.14,7900.0,31.2997,31.3065,31.2929,31.2929,7900.0
2005-06-14 13:10:00,46.13,46.14,46.13,46.13,8100.0,31.2861,31.2929,31.2861,31.2861,8100.0
2005-06-14 13:15:00,46.12,46.16,46.12,46.15,15100.0,31.2794,31.3065,31.2794,31.2997,15100.0
2005-06-14 13:20:00,46.16,46.16,46.13,46.15,14100.0,31.3065,31.3065,31.2861,31.2997,14100.0
2005-06-14 13:25:00,46.15,46.15,46.14,46.15,9300.0,31.2997,31.2997,31.2929,31.2997,9300.0
2005-06-14 13:30:00,46.15,46.17,46.15,46.16,19100.0,31.2997,31.3133,31.2997,31.3065,19100.0
2005-06-14 13:35:00,46.17,46.17,46.16,46.17,8000.0,31.3133,31.3133,31.3065,31.3133,8000.0
2005-06-14 13:40:00,46.17,46.25,46.17,46.25,23700.0,31.3133,31.3675,31.3133,31.3675,23700.0
2005-06-14 13:45:00,46.25,46.41,46.25,46.38,31300.0,31.3675,31.476,31.3675,31.4557,31300.0
2005-06-14 13:50:00,46.38,46.41,46.35,46.38,28900.0,31.4557,31.476,31.4353,31.4557,28900.0
2005-06-14 13:55:00,46.38,46.49,46.38,46.49,35600.0,31.4557,31.5303,31.4557,31.5303,35600.0
2005-06-14 14:00:00,46.49,46.5,46.45,46.45,32900.0,31.5303,31.5371,31.5032,31.5032,32900.0
2005-06-14 14:05:00,46.46,46.48,46.42,46.48,35700.0,31.5099,31.5235,31.4828,31.5235,35700.0
2005-06-14 14:10:00,46.47,46.47,46.43,46.46,7700.0,31.5167,31.5167,31.4896,31.5099,7700.0
2005-06-14 14:15:00,46.45,46.46,46.39,46.43,11900.0,31.5032,31.5099,31.4625,31.4896,11900.0
2005-06-14 14:20:00,46.43,46.46,46.37,46.37,20500.0,31.4896,31.5099,31.4489,31.4489,20500.0
2005-06-14 14:25:00,46.37,46.38,46.22,46.31,29400.0,31.4489,31.4557,31.3472,31.4082,29400.0
2005-06-14 14:30:00,46.31,46.32,46.2,46.32,16700.0,31.4082,31.415,31.3336,31.415,16700.0
2005-06-14 14:35:00,46.32,46.32,46.27,46.27,8900.0,31.415,31.415,31.3811,31.3811,8900.0
2005-06-14 14:40:00,46.27,46.3,46.23,46.26,11700.0,31.3811,31.4014,31.354,31.3743,11700.0
2005-06-14 14:45:00,46.27,46.3,46.23,46.28,11000.0,31.3811,31.4014,31.354,31.3879,11000.0
2005-06-14 14:50:00,46.3,46.33,46.23,46.23,11300.0,31.4014,31.4218,31.354,31.354,11300.0
2005-06-14 14:55:00,46.23,46.24,46.21,46.22,13100.0,31.354,31.3607,31.3404,31.3472,13100.0
2005-06-14 15:00:00,46.22,46.23,46.21,46.22,13500.0,31.3472,31.354,31.3404,31.3472,13500.0
2005-06-14 15:05:00,46.23,46.33,46.23,46.32,11900.0,31.354,31.4218,31.354,31.415,11900.0
2005-06-14 15:10:00,46.33,46.35,46.27,46.28,11400.0,31.4218,31.4353,31.3811,31.3879,11400.0
2005-06-14 15:15:00,46.3,46.33,46.25,46.26,11300.0,31.4014,31.4218,31.3675,31.3743,11300.0
2005-06-14 15:20:00,46.26,46.35,46.25,46.33,10300.0,31.3743,31.4353,31.3675,31.4218,10300.0
2005-06-14 15:25:00,46.34,46.34,46.3,46.31,9800.0,31.4286,31.4286,31.4014,31.4082,9800.0
2005-06-14 15:30:00,46.31,46.31,46.2,46.2,36300.0,31.4082,31.4082,31.3336,31.3336,36300.0
2005-06-14 15:35:00,46.2,46.27,46.2,46.26,10100.0,31.3336,31.3811,31.3336,31.3743,10100.0
2005-06-14 15:40:00,46.26,46.29,46.25,46.27,12800.0,31.3743,31.3946,31.3675,31.3811,12800.0
2005-06-14 15:45:00,46.26,46.33,46.25,46.32,37100.0,31.3743,31.4218,31.3675,31.415,37100.0
2005-06-14 15:50:00,46.33,46.35,46.26,46.26,42600.0,31.4218,31.4353,31.3743,31.3743,42600.0
2005-06-14 15:55:00,46.26,46.34,46.26,46.34,62200.0,31.3743,31.4286,31.3743,31.4286,62200.0
2005-06-15 09:30:00,46.47,46.58,46.34,46.47,110100.0,31.5167,31.5913,31.4286,31.5167,110100.0
2005-06-15 09:35:00,46.42,46.47,46.37,46.4,32000.0,31.4828,31.5167,31.4489,31.4693,32000.0
2005-06-15 09:40:00,46.39,46.4,46.26,46.29,34300.0,31.4625,31.4693,31.3743,31.3946,34300.0
2005-06-15 09:45:00,46.31,46.41,46.28,46.4,20200.0,31.4082,31.476,31.3879,31.4693,20200.0
2005-06-15 09:50:00,46.38,46.4,46.34,46.38,9100.0,31.4557,31.4693,31.4286,31.4557,9100.0
2005-06-15 09:55:00,46.38,46.39,46.37,46.39,11500.0,31.4557,31.4625,31.4489,31.4625,11500.0
2005-06-15 10:00:00,46.38,46.39,46.33,46.37,24800.0,31.4557,31.4625,31.4218,31.4489,24800.0
2005-06-15 10:05:00,46.35,46.37,46.25,46.3,24600.0,31.4353,31.4489,31.3675,31.4014,24600.0
2005-06-15 10:10:00,46.29,46.29,46.06,46.08,33200.0,31.3946,31.3946,31.2387,31.2522,33200.0
2005-06-15 10:15:00,46.07,46.19,46.02,46.13,59300.0,31.2454,31.3268,31.2115,31.2861,59300.0
2005-06-15 10:20:00,46.1,46.1,46.02,46.04,27300.0,31.2658,31.2658,31.2115,31.2251,27300.0
2005-06-15 10:25:00,46.06,46.08,45.88,45.95,46900.0,31.2387,31.2522,31.1166,31.1641,46900.0
2005-06-15 10:30:00,45.98,45.98,45.75,45.77,85200.0,31.1844,31.1844,31.0284,31.042,85200.0
2005-06-15 10:35:00,45.77,45.8,45.74,45.75,36500.0,31.042,31.0623,31.0216,31.0284,36500.0
2005-06-15 10:40:00,45.75,45.81,45.7,45.71,132100.0,31.0284,31.0691,30.9945,31.0013,132100.0
2005-06-15 10:45:00,45.7,45.76,45.67,45.71,46900.0,30.9945,31.0352,30.9742,31.0013,46900.0
2005-06-15 10:50:00,45.71,45.76,45.66,45.68,30400.0,31.0013,31.0352,30.9674,30.9809,30400.0
2005-06-15 10:55:00,45.69,45.69,45.57,45.59,69700.0,30.9877,30.9877,30.9063,30.9199,69700.0
2005-06-15 11:00:00,45.59,45.62,45.53,45.53,36700.0,30.9199,30.9402,30.8792,30.8792,36700.0
2005-06-15 11:05:00,45.54,45.55,45.49,45.53,142200.0,30.886,30.8928,30.8521,30.8792,142200.0
2005-06-15 11:10:00,45.53,45.57,45.5,45.56,37800.0,30.8792,30.9063,30.8589,30.8996,37800.0
2005-06-15 11:15:00,45.56,45.68,45.55,45.64,40200.0,30.8996,30.9809,30.8928,30.9538,40200.0
2005-06-15 11:20:00,45.65,45.82,45.65,45.72,29200.0,30.9606,31.0759,30.9606,31.0081,29200.0
2005-06-15 11:25:00,45.71,45.75,45.71,45.74,13400.0,31.0013,31.0284,31.0013,31.0216,13400.0
2005-06-15 11:30:00,45.75,45.76,45.73,45.74,17400.0,31.0284,31.0352,31.0148,31.0216,17400.0
2005-06-15 11:35:00,45.68,45.75,45.68,45.74,54500.0,30.9809,31.0284,30.9809,31.0216,54500.0
2005-06-15 11:40:00,45.74,45.78,45.71,45.72,16900.0,31.0216,31.0488,31.0013,31.0081,16900.0
2005-06-15 11:45:00,45.73,45.73,45.66,45.66,34100.0,31.0148,31.0148,30.9674,30.9674,34100.0
2005-06-15 11:50:00,45.67,45.69,45.66,45.67,27900.0,30.9742,30.9877,30.9674,30.9742,27900.0
2005-06-15 11:55:00,45.67,45.68,45.65,45.67,46600.0,30.9742,30.9809,30.9606,30.9742,46600.0
2005-06-15 12:00:00,45.68,45.75,45.68,45.7,35100.0,30.9809,31.0284,30.9809,30.9945,35100.0
2005-06-15 12:05:00,45.7,45.72,45.65,45.69,28200.0,30.9945,31.0081,30.9606,30.9877,28200.0
2005-06-15 12:10:00,45.68,45.72,45.67,45.69,14100.0,30.9809,31.0081,30.9742,30.9877,14100.0
2005-06-15 12:15:00,45.7,45.7,45.68,45.7,6000.0,30.9945,30.9945,30.9809,30.9945,6000.0
2005-06-15 12:20:00,45.7,45.71,45.67,45.7,16700.0,30.9945,31.0013,30.9742,30.9945,16700.0
2005-06-15 12:25:00,45.72,45.73,45.7,45.7,13700.0,31.0081,31.0148,30.9945,30.9945,13700.0
2005-06-15 12:30:00,45.71,45.78,45.71,45.76,16600.0,31.0013,31.0488,31.0013,31.0352,16600.0
2005-06-15 12:35:00,45.77,45.77,45.75,45.77,10400.0,31.042,31.042,31.0284,31.042,10400.0
2005-06-15 12:40:00,45.77,45.77,45.7,45.75,26600.0,31.042,31.042,30.9945,31.0284,26600.0
2005-06-15 12:45:00,45.75,45.82,45.75,45.79,19300.0,31.0284,31.0759,31.0284,31.0555,19300.0
2005-06-15 12:50:00,45.79,45.8,45.78,45.79,5700.0,31.0555,31.0623,31.0488,31.0555,5700.0
2005-06-15 12:55:00,45.79,45.82,45.79,45.82,11600.0,31.0555,31.0759,31.0555,31.0759,11600.0
2005-06-15 13:00:00,45.82,45.88,45.82,45.87,11600.0,31.0759,31.1166,31.0759,31.1098,11600.0
2005-06-15 13:05:00,45.88,45.88,45.8,45.8,27200.0,31.1166,31.1166,31.0623,31.0623,27200.0
2005-06-15 13:10:00,45.8,45.81,45.79,45.8,13400.0,31.0623,31.0691,31.0555,31.0623,13400.0
2005-06-15 13:15:00,45.79,45.8,45.79,45.79,6100.0,31.0555,31.0623,31.0555,31.0555,6100.0
2005-06-15 13:20:00,45.79,45.8,45.77,45.77,11400.0,31.0555,31.0623,31.042,31.042,11400.0
2005-06-15 13:25:00,45.77,45.79,45.77,45.77,11200.0,31.042,31.0555,31.042,31.042,11200.0
2005-06-15 13:30:00,45.78,45.78,45.75,45.76,10400.0,31.0488,31.0488,31.0284,31.0352,10400.0
2005-06-15 13:35:00,45.76,45.79,45.76,45.76,31700.0,31.0352,31.0555,31.0352,31.0352,31700.0
2005-06-15 13:40:00,45.77,45.77,45.74,45.74,35000.0,31.042,31.042,31.0216,31.0216,35000.0
2005-06-15 13:45:00,45.74,45.83,45.74,45.82,31500.0,31.0216,31.0827,31.0216,31.0759,31500.0
2005-06-15 13:50:00,45.83,45.92,45.83,45.91,8400.0,31.0827,31.1437,31.0827,31.1369,8400.0
2005-06-15 13:55:00,45.9,45.99,45.9,45.92,15500.0,31.1301,31.1912,31.1301,31.1437,15500.0
2005-06-15 14:00:00,45.94,46.0,45.88,46.0,24300.0,31.1573,31.198,31.1166,31.198,24300.0
2005-06-15 14:05:00,45.98,45.98,45.95,45.96,20000.0,31.1844,31.1844,31.1641,31.1708,20000.0
2005-06-15 14:10:00,45.95,45.98,45.92,45.95,14300.0,31.1641,31.1844,31.1437,31.1641,14300.0
2005-06-15 14:15:00,45.95,46.01,45.95,45.99,50100.0,31.1641,31.2047,31.1641,31.1912,50100.0
2005-06-15 14:20:00,45.99,46.0,45.95,45.96,22700.0,31.1912,31.198,31.1641,31.1708,22700.0
2005-06-15 14:25:00,45.96,46.01,45.93,45.96,24000.0,31.1708,31.2047,31.1505,31.1708,24000.0
2005-06-15 14:30:00,45.97,45.99,45.92,45.92,12700.0,31.1776,31.1912,31.1437,31.1437,12700.0
2005-06-15 14:35:00,45.93,46.0,45.89,45.89,19600.0,31.1505,31.198,31.1234,31.1234,19600.0
2005-06-15 14:40:00,45.9,46.0,45.89,46.0,33400.0,31.1301,31.198,31.1234,31.198,33400.0
2005-06-15 14:45:00,45.99,46.04,45.99,46.01,38400.0,31.1912,31.2251,31.1912,31.2047,38400.0
2005-06-15 14:50:00,46.01,46.13,46.01,46.08,51300.0,31.2047,31.2861,31.2047,31.2522,51300.0
2005-06-15 14:55:00,46.09,46.2,46.08,46.1,62400.0,31.259,31.3336,31.2522,31.2658,62400.0
2005-06-15 15:00:00,46.08,46.11,46.03,46.04,14200.0,31.2522,31.2726,31.2183,31.2251,14200.0
2005-06-15 15:05:00,46.04,46.04,45.98,45.98,19700.0,31.2251,31.2251,31.1844,31.1844,19700.0
2005-06-15 15:10:00,45.98,46.01,45.98,45.99,17600.0,31.1844,31.2047,31.1844,31.1912,17600.0
2005-06-15 15:15:00,46.0,46.02,46.0,46.01,16400.0,31.198,31.2115,31.198,31.2047,16400.0
2005-06-15 15:20:00,46.01,46.07,46.0,46.05,24400.0,31.2047,31.2454,31.198,31.2319,24400.0
2005-06-15 15:25:00,46.06,46.09,46.04,46.09,9400.0,31.2387,31.259,31.2251,31.259,9400.0
2005-06-15 15:30:00,46.09,46.2,46.04,46.18,34500.0,31.259,31.3336,31.2251,31.32,34500.0
2005-06-15 15:35:00,46.18,46.18,46.13,46.15,37600.0,31.32,31.32,31.2861,31.2997,37600.0
2005-06-15 15:40:00,46.16,46.23,46.16,46.2,54200.0,31.3065,31.354,31.3065,31.3336,54200.0
2005-06-15 15:45:00,46.2,46.23,46.14,46.14,56300.0,31.3336,31.354,31.2929,31.2929,56300.0
2005-06-15 15:50:00,46.14,46.2,46.12,46.19,21000.0,31.2929,31.3336,31.2794,31.3268,21000.0
2005-06-15 15:55:00,46.19,46.26,46.19,46.2,77200.0,31.3268,31.3743,31.3268,31.3336,77200.0
2005-06-16 09:30:00,46.19,46.3,46.1,46.2,80300.0,31.3268,31.4014,31.2658,31.3336,80300.0
2005-06-16 09:35:00,46.2,46.3,46.18,46.23,55300.0,31.3336,31.4014,31.32,31.354,55300.0
2005-06-16 09:40:00,46.23,46.25,46.21,46.24,39500.0,31.354,31.3675,31.3404,31.3607,39500.0
2005-06-16 09:45:00,46.23,46.29,46.21,46.22,38000.0,31.354,31.3946,31.3404,31.3472,38000.0
2005-06-16 09:50:00,46.22,46.41,46.22,46.39,41000.0,31.3472,31.476,31.3472,31.4625,41000.0
2005-06-16 09:55:00,46.39,46.44,46.3,46.31,29700.0,31.4625,31.4964,31.4014,31.4082,29700.0
2005-06-16 10:00:00,46.33,46.41,46.27,46.37,21200.0,31.4218,31.476,31.3811,31.4489,21200.0
2005-06-16 10:05:00,46.37,46.37,46.24,46.3,15900.0,31.4489,31.4489,31.3607,31.4014,15900.0
2005-06-16 10:10:00,46.3,46.31,46.2,46.21,19200.0,31.4014,31.4082,31.3336,31.3404,19200.0
2005-06-16 10:15:00,46.2,46.22,46.08,46.08,41400.0,31.3336,31.3472,31.2522,31.2522,41400.0
2005-06-16 10:20:00,46.09,46.09,45.93,46.01,41000.0,31.259,31.259,31.1505,31.2047,41000.0
2005-06-16 10:25:00,46.02,46.1,45.95,45.99,56800.0,31.2115,31.2658,31.1641,31.1912,56800.0
2005-06-16 10:30:00,46.0,46.01,45.95,45.99,24200.0,31.198,31.2047,31.1641,31.1912,24200.0
2005-06-16 10:35:00,45.99,45.99,45.97,45.99,22300.0,31.1912,31.1912,31.1776,31.1912,22300.0
2005-06-16 10:40:00,45.98,46.09,45.97,46.07,53000.0,31.1844,31.259,31.1776,31.2454,53000.0
2005-06-16 10:45:00,46.06,46.11,46.03,46.07,16800.0,31.2387,31.2726,31.2183,31.2454,16800.0
2005-06-16 10:50:00,46.08,46.08,46.02,46.02,18100.0,31.2522,31.2522,31.2115,31.2115,18100.0
2005-06-16 10:55:00,46.03,46.04,45.97,45.98,22900.0,31.2183,31.2251,31.1776,31.1844,22900.0
2005-06-16 11:00:00,45.98,45.99,45.97,45.98,14300.0,31.1844,31.1912,31.1776,31.1844,14300.0
2005-06-16 11:05:00,45.98,45.99,45.92,45.98,14500.0,31.1844,31.1912,31.1437,31.1844,14500.0
2005-06-16 11:10:00,45.98,45.98,45.92,45.93,16400.0,31.1844,31.1844,31.1437,31.1505,16400.0
2005-06-16 11:15:00,45.93,45.97,45.92,45.95,9500.0,31.1505,31.1776,31.1437,31.1641,9500.0
2005-06-16 11:20:00,45.97,45.98,45.94,45.95,63600.0,31.1776,31.1844,31.1573,31.1641,63600.0
2005-06-16 11:25:00,45.96,45.98,45.93,45.93,11600.0,31.1708,31.1844,31.1505,31.1505,11600.0
2005-06-16 11:30:00,45.95,45.96,45.93,45.94,9400.0,31.1641,31.1708,31.1505,31.1573,9400.0
2005-06-16 11:35:00,45.94,45.96,45.94,45.95,28600.0,31.1573,31.1708,31.1573,31.1641,28600.0
2005-06-16 11:40:00,45.95,45.96,45.94,45.96,17000.0,31.1641,31.1708,31.1573,31.1708,17000.0
2005-06-16 11:45:00,45.96,46.05,45.96,45.98,8800.0,31.1708,31.2319,31.1708,31.1844,8800.0
2005-06-16 11:50:00,45.99,46.0,45.98,46.0,2200.0,31.1912,31.198,31.1844,31.198,2200.0
2005-06-16 11:55:00,46.0,46.01,45.99,46.0,6400.0,31.198,31.2047,31.1912,31.198,6400.0
2005-06-16 12:00:00,46.0,46.0,45.94,45.98,44500.0,31.198,31.198,31.1573,31.1844,44500.0
2005-06-16 12:05:00,45.97,46.0,45.92,45.93,28900.0,31.1776,31.198,31.1437,31.1505,28900.0
2005-06-16 12:10:00,45.92,45.92,45.72,45.76,89300.0,31.1437,31.1437,31.0081,31.0352,89300.0
2005-06-16 12:15:00,45.75,45.79,45.74,45.75,29000.0,31.0284,31.0555,31.0216,31.0284,29000.0
2005-06-16 12:20:00,45.78,45.8,45.74,45.75,25000.0,31.0488,31.0623,31.0216,31.0284,25000.0
2005-06-16 12:25:00,45.76,45.76,45.74,45.75,5500.0,31.0352,31.0352,31.0216,31.0284,5500.0
2005-06-16 12:30:00,45.75,45.77,45.75,45.76,21700.0,31.0284,31.042,31.0284,31.0352,21700.0
2005-06-16 12:35:00,45.75,45.94,45.75,45.89,62300.0,31.0284,31.1573,31.0284,31.1234,62300.0
2005-06-16 12:40:00,45.88,45.88,45.84,45.87,11900.0,31.1166,31.1166,31.0895,31.1098,11900.0
2005-06-16 12:45:00,45.86,45.9,45.86,45.9,17900.0,31.103,31.1301,31.103,31.1301,17900.0
2005-06-16 12:50:00,45.9,45.9,45.88,45.9,6000.0,31.1301,31.1301,31.1166,31.1301,6000.0
2005-06-16 12:55:00,45.89,45.9,45.88,45.89,8500.0,31.1234,31.1301,31.1166,31.1234,8500.0
2005-06-16 13:00:00,45.9,45.91,45.87,45.89,14600.0,31.1301,31.1369,31.1098,31.1234,14600.0
2005-06-16 13:05:00,45.9,45.91,45.88,45.91,5500.0,31.1301,31.1369,31.1166,31.1369,5500.0
2005-06-16 13:10:00,45.91,45.91,45.9,45.9,3200.0,31.1369,31.1369,31.1301,31.1301,3200.0
2005-06-16 13:15:00,45.91,45.93,45.9,45.93,4000.0,31.1369,31.1505,31.1301,31.1505,4000.0
2005-06-16 13:20:00,45.94,45.99,45.94,45.95,8600.0,31.1573,31.1912,31.1573,31.1641,8600.0
2005-06-16 13:25:00,45.95,45.97,45.94,45.94,18200.0,31.1641,31.1776,31.1573,31.1573,18200.0
2005-06-16 13:30:00,45.94,45.98,45.91,45.96,23300.0,31.1573,31.1844,31.1369,31.1708,23300.0
2005-06-16 13:35:00,45.95,45.99,45.94,45.95,9600.0,31.1641,31.1912,31.1573,31.1641,9600.0
2005-06-16 13:40:00,45.95,45.96,45.94,45.96,7100.0,31.1641,31.1708,31.1573,31.1708,7100.0
2005-06-16 13:45:00,45.95,45.97,45.91,45.91,20200.0,31.1641,31.1776,31.1369,31.1369,20200.0
2005-06-16 13:50:00,45.9,45.9,45.87,45.88,13600.0,31.1301,31.1301,31.1098,31.1166,13600.0
2005-06-16 13:55:00,45.89,45.91,45.88,45.91,5000.0,31.1234,31.1369,31.1166,31.1369,5000.0
2005-06-16 14:00:00,45.91,45.95,45.9,45.91,12600.0,31.1369,31.1641,31.1301,31.1369,12600.0
2005-06-16 14:05:00,45.91,45.95,45.91,45.93,11400.0,31.1369,31.1641,31.1369,31.1505,11400.0
2005-06-16 14:10:00,45.93,45.93,45.86,45.9,15000.0,31.1505,31.1505,31.103,31.1301,15000.0
2005-06-16 14:15:00,45.89,45.91,45.85,45.85,5600.0,31.1234,31.1369,31.0962,31.0962,5600.0
2005-06-16 14:20:00,45.85,45.85,45.8,45.82,21800.0,31.0962,31.0962,31.0623,31.0759,21800.0
2005-06-16 14:25:00,45.81,45.84,45.8,45.84,14100.0,31.0691,31.0895,31.0623,31.0895,14100.0
2005-06-16 14:30:00,45.85,45.85,45.8,45.8,12900.0,31.0962,31.0962,31.0623,31.0623,12900.0
2005-06-16 14:35:00,45.8,45.82,45.8,45.82,10400.0,31.0623,31.0759,31.0623,31.0759,10400.0
2005-06-16 14:40:00,45.8,45.88,45.8,45.85,15100.0,31.0623,31.1166,31.0623,31.0962,15100.0
2005-06-16 14:45:00,45.85,45.86,45.83,45.84,22600.0,31.0962,31.103,31.0827,31.0895,22600.0
2005-06-16 14:50:00,45.83,45.84,45.78,45.81,28800.0,31.0827,31.0895,31.0488,31.0691,28800.0
2005-06-16 14:55:00,45.82,45.88,45.82,45.88,17600.0,31.0759,31.1166,31.0759,31.1166,17600.0
2005-06-16 15:00:00,45.88,45.9,45.88,45.9,13900.0,31.1166,31.1301,31.1166,31.1301,13900.0
2005-06-16 15:05:00,45.89,45.97,45.88,45.95,52700.0,31.1234,31.1776,31.1166,31.1641,52700.0
2005-06-16 15:10:00,45.94,45.95,45.92,45.95,16000.0,31.1573,31.1641,31.1437,31.1641,16000.0
2005-06-16 15:15:00,45.95,46.0,45.94,45.94,137300.0,31.1641,31.198,31.1573,31.1573,137300.0
2005-06-16 15:20:00,45.94,45.95,45.91,45.95,24300.0,31.1573,31.1641,31.1369,31.1641,24300.0
2005-06-16 15:25:00,45.94,45.96,45.92,45.92,18000.0,31.1573,31.1708,31.1437,31.1437,18000.0
2005-06-16 15:30:00,45.92,46.0,45.92,45.98,32200.0,31.1437,31.198,31.1437,31.1844,32200.0
2005-06-16 15:35:00,45.99,45.99,45.94,45.98,12900.0,31.1912,31.1912,31.1573,31.1844,12900.0
2005-06-16 15:40:00,45.97,45.98,45.94,45.95,15900.0,31.1776,31.1844,31.1573,31.1641,15900.0
2005-06-16 15:45:00,45.95,45.99,45.93,45.98,25800.0,31.1641,31.1912,31.1505,31.1844,25800.0
2005-06-16 15:50:00,45.98,46.02,45.98,46.01,20200.0,31.1844,31.2115,31.1844,31.2047,20200.0
2005-06-16 15:55:00,46.01,46.03,45.96,46.0,48000.0,31.2047,31.2183,31.1708,31.198,48000.0
2005-06-17 09:30:00,46.63,46.78,46.0,46.3,2433300.0,31.6252,31.727,31.198,31.4014,2433300.0
2005-06-17 09:35:00,46.28,46.34,46.14,46.21,55700.0,31.3879,31.4286,31.2929,31.3404,55700.0
2005-06-17 09:40:00,46.23,46.25,46.06,46.25,49000.0,31.354,31.3675,31.2387,31.3675,49000.0
2005-06-17 09:45:00,46.25,46.27,46.2,46.21,67200.0,31.3675,31.3811,31.3336,31.3404,67200.0
2005-06-17 09:50:00,46.22,46.25,46.05,46.07,50900.0,31.3472,31.3675,31.2319,31.2454,50900.0
2005-06-17 09:55:00,46.08,46.11,46.03,46.08,45500.0,31.2522,31.2726,31.2183,31.2522,45500.0
2005-06-17 10:00:00,46.09,46.1,46.05,46.05,19100.0,31.259,31.2658,31.2319,31.2319,19100.0
2005-06-17 10:05:00,46.06,46.06,45.96,45.98,43200.0,31.2387,31.2387,31.1708,31.1844,43200.0
2005-06-17 10:10:00,45.97,46.05,45.96,45.98,76200.0,31.1776,31.2319,31.1708,31.1844,76200.0
2005-06-17 10:15:00,45.96,45.96,45.85,45.88,45600.0,31.1708,31.1708,31.0962,31.1166,45600.0
2005-06-17 10:20:00,45.88,45.98,45.85,45.98,28100.0,31.1166,31.1844,31.0962,31.1844,28100.0
2005-06-17 10:25:00,45.98,46.03,45.93,45.95,39200.0,31.1844,31.2183,31.1505,31.1641,39200.0
2005-06-17 10:30:00,45.93,45.99,45.91,45.96,25000.0,31.1505,31.1912,31.1369,31.1708,25000.0
2005-06-17 10:35:00,45.96,46.05,45.94,46.04,16500.0,31.1708,31.2319,31.1573,31.2251,16500.0
2005-06-17 10:40:00,46.02,46.05,45.99,45.99,13100.0,31.2115,31.2319,31.1912,31.1912,13100.0
2005-06-17 10:45:00,46.0,46.0,45.96,45.96,16200.0,31.198,31.198,31.1708,31.1708,16200.0
2005-06-17 10:50:00,45.96,45.98,45.93,45.95,24400.0,31.1708,31.1844,31.1505,31.1641,24400.0
2005-06-17 10:55:00,45.95,45.95,45.92,45.93,18200.0,31.1641,31.1641,31.1437,31.1505,18200.0
2005-06-17 11:00:00,45.93,46.0,45.92,45.95,38800.0,31.1505,31.198,31.1437,31.1641,38800.0
2005-06-17 11:05:00,45.94,45.95,45.91,45.93,23000.0,31.1573,31.1641,31.1369,31.1505,23000.0
2005-06-17 11:10:00,45.91,45.93,45.9,45.91,11400.0,31.1369,31.1505,31.1301,31.1369,11400.0
2005-06-17 11:15:00,45.9,45.92,45.83,45.84,40700.0,31.1301,31.1437,31.0827,31.0895,40700.0
2005-06-17 11:20:00,45.84,45.87,45.76,45.87,45000.0,31.0895,31.1098,31.0352,31.1098,45000.0
2005-06-17 11:25:00,45.84,45.92,45.8,45.84,67100.0,31.0895,31.1437,31.0623,31.0895,67100.0
2005-06-17 11:30:00,45.83,45.87,45.8,45.83,17400.0,31.0827,31.1098,31.0623,31.0827,17400.0
2005-06-17 11:35:00,45.82,45.86,45.82,45.82,23700.0,31.0759,31.103,31.0759,31.0759,23700.0
2005-06-17 11:40:00,45.82,45.85,45.79,45.8,33600.0,31.0759,31.0962,31.0555,31.0623,33600.0
2005-06-17 11:45:00,45.8,45.83,45.75,45.77,55200.0,31.0623,31.0827,31.0284,31.042,55200.0
2005-06-17 11:50:00,45.77,45.83,45.75,45.78,26300.0,31.042,31.0827,31.0284,31.0488,26300.0
2005-06-17 11:55:00,45.78,45.9,45.78,45.9,22300.0,31.0488,31.1301,31.0488,31.1301,22300.0
2005-06-17 12:00:00,45.9,46.01,45.9,46.01,34500.0,31.1301,31.2047,31.1301,31.2047,34500.0
2005-06-17 12:05:00,46.0,46.02,45.95,45.96,15100.0,31.198,31.2115,31.1641,31.1708,15100.0
2005-06-17 12:10:00,45.95,46.0,45.95,46.0,10900.0,31.1641,31.198,31.1641,31.198,10900.0
2005-06-17 12:15:00,45.99,45.99,45.96,45.98,6800.0,31.1912,31.1912,31.1708,31.1844,6800.0
2005-06-17 12:20:00,45.96,45.99,45.94,45.98,17300.0,31.1708,31.1912,31.1573,31.1844,17300.0
2005-06-17 12:25:00,45.99,45.99,45.93,45.97,17700.0,31.1912,31.1912,31.1505,31.1776,17700.0
2005-06-17 12:30:00,45.97,46.05,45.96,46.04,29300.0,31.1776,31.2319,31.1708,31.2251,29300.0
2005-06-17 12:35:00,46.04,46.07,45.97,46.07,22800.0,31.2251,31.2454,31.1776,31.2454,22800.0
2005-06-17 12:40:00,46.07,46.07,46.05,46.06,6600.0,31.2454,31.2454,31.2319,31.2387,6600.0
2005-06-17 12:45:00,46.07,46.1,46.06,46.08,10200.0,31.2454,31.2658,31.2387,31.2522,10200.0
2005-06-17 12:50:00,46.08,46.14,46.08,46.12,7400.0,31.2522,31.2929,31.2522,31.2794,7400.0
2005-06-17 12:55:00,46.12,46.14,46.1,46.13,6900.0,31.2794,31.2929,31.2658,31.2861,6900.0
2005-06-17 13:00:00,46.13,46.14,46.11,46.13,12500.0,31.2861,31.2929,31.2726,31.2861,12500.0
2005-06-17 13:05:00,46.11,46.18,46.11,46.18,84300.0,31.2726,31.32,31.2726,31.32,84300.0
2005-06-17 13:10:00,46.18,46.25,46.16,46.25,23000.0,31.32,31.3675,31.3065,31.3675,23000.0
2005-06-17 13:15:00,46.24,46.25,46.23,46.25,12000.0,31.3607,31.3675,31.354,31.3675,12000.0
2005-06-17 13:20:00,46.25,46.26,46.2,46.26,22500.0,31.3675,31.3743,31.3336,31.3743,22500.0
2005-06-17 13:25:00,46.25,46.25,46.23,46.25,14400.0,31.3675,31.3675,31.354,31.3675,14400.0
2005-06-17 13:30:00,46.25,46.26,46.22,46.26,15000.0,31.3675,31.3743,31.3472,31.3743,15000.0
2005-06-17 13:35:00,46.25,46.31,46.24,46.31,29500.0,31.3675,31.4082,31.3607,31.4082,29500.0
2005-06-17 13:40:00,46.31,46.39,46.3,46.39,22600.0,31.4082,31.4625,31.4014,31.4625,22600.0
2005-06-17 13:45:00,46.4,46.4,46.35,46.37,19600.0,31.4693,31.4693,31.4353,31.4489,19600.0
2005-06-17 13:50:00,46.37,46.42,46.33,46.4,79000.0,31.4489,31.4828,31.4218,31.4693,79000.0
2005-06-17 13:55:00,46.4,46.46,46.39,46.45,41100.0,31.4693,31.5099,31.4625,31.5032,41100.0
2005-06-17 14:00:00,46.44,46.45,46.41,46.43,39800.0,31.4964,31.5032,31.476,31.4896,39800.0
2005-06-17 14:05:00,46.43,46.55,46.42,46.49,150700.0,31.4896,31.571,31.4828,31.5303,150700.0
2005-06-17 14:10:00,46.5,46.55,46.49,46.49,71600.0,31.5371,31.571,31.5303,31.5303,71600.0
2005-06-17 14:15:00,46.48,46.55,46.48,46.51,26700.0,31.5235,31.571,31.5235,31.5439,26700.0
2005-06-17 14:20:00,46.5,46.54,46.5,46.54,26300.0,31.5371,31.5642,31.5371,31.5642,26300.0
2005-06-17 14:25:00,46.54,46.6,46.5,46.5,54900.0,31.5642,31.6049,31.5371,31.5371,54900.0
2005-06-17 14:30:00,46.5,46.52,46.42,46.47,79700.0,31.5371,31.5506,31.4828,31.5167,79700.0
2005-06-17 14:35:00,46.46,46.47,46.43,46.44,25500.0,31.5099,31.5167,31.4896,31.4964,25500.0
2005-06-17 14:40:00,46.44,46.45,46.35,46.44,67700.0,31.4964,31.5032,31.4353,31.4964,67700.0
2005-06-17 14:45:00,46.44,46.51,46.42,46.42,54200.0,31.4964,31.5439,31.4828,31.4828,54200.0
2005-06-17 14:50:00,46.42,46.5,46.42,46.42,32400.0,31.4828,31.5371,31.4828,31.4828,32400.0
2005-06-17 14:55:00,46.42,46.47,46.42,46.45,22900.0,31.4828,31.5167,31.4828,31.5032,22900.0
2005-06-17 15:00:00,46.45,46.53,46.4,46.46,91200.0,31.5032,31.5574,31.4693,31.5099,91200.0
2005-06-17 15:05:00,46.47,46.52,46.46,46.5,15200.0,31.5167,31.5506,31.5099,31.5371,15200.0
2005-06-17 15:10:00,46.52,46.54,46.38,46.5,37900.0,31.5506,31.5642,31.4557,31.5371,37900.0
2005-06-17 15:15:00,46.49,46.55,46.45,46.55,23000.0,31.5303,31.571,31.5032,31.571,23000.0
2005-06-17 15:20:00,46.55,46.57,46.51,46.57,22600.0,31.571,31.5846,31.5439,31.5846,22600.0
2005-06-17 15:25:00,46.56,46.58,46.53,46.54,20100.0,31.5778,31.5913,31.5574,31.5642,20100.0
2005-06-17 15:30:00,46.54,46.58,46.5,46.53,42500.0,31.5642,31.5913,31.5371,31.5574,42500.0
2005-06-17 15:35:00,46.53,46.55,46.51,46.54,17800.0,31.5574,31.571,31.5439,31.5642,17800.0
2005-06-17 15:40:00,46.54,46.59,46.54,46.58,31100.0,31.5642,31.5981,31.5642,31.5913,31100.0
2005-06-17 15:45:00,46.59,46.67,46.59,46.61,59900.0,31.5981,31.6524,31.5981,31.6117,59900.0
2005-06-17 15:50:00,46.6,46.62,46.55,46.56,52600.0,31.6049,31.6185,31.571,31.5778,52600.0
2005-06-17 15:55:00,46.55,46.57,46.5,46.53,112600.0,31.571,31.5846,31.5371,31.5574,112600.0
2005-06-20 09:30:00,46.22,46.31,46.19,46.2,97100.0,31.3472,31.4082,31.3268,31.3336,97100.0
2005-06-20 09:35:00,46.21,46.24,46.15,46.16,35700.0,31.3404,31.3607,31.2997,31.3065,35700.0
2005-06-20 09:40:00,46.16,46.17,46.13,46.14,26700.0,31.3065,31.3133,31.2861,31.2929,26700.0
2005-06-20 09:45:00,46.13,46.27,46.11,46.21,59500.0,31.2861,31.3811,31.2726,31.3404,59500.0
2005-06-20 09:50:00,46.23,46.26,46.19,46.2,22600.0,31.354,31.3743,31.3268,31.3336,22600.0
2005-06-20 09:55:00,46.2,46.28,46.16,46.28,51200.0,31.3336,31.3879,31.3065,31.3879,51200.0
2005-06-20 10:00:00,46.28,46.29,46.23,46.26,31800.0,31.3879,31.3946,31.354,31.3743,31800.0
2005-06-20 10:05:00,46.26,46.26,46.15,46.23,40700.0,31.3743,31.3743,31.2997,31.354,40700.0
2005-06-20 10:10:00,46.24,46.41,46.21,46.41,56600.0,31.3607,31.476,31.3404,31.476,56600.0
2005-06-20 10:15:00,46.41,46.41,46.31,46.39,41400.0,31.476,31.476,31.4082,31.4625,41400.0
2005-06-20 10:20:00,46.41,46.41,46.32,46.36,32500.0,31.476,31.476,31.415,31.4421,32500.0
2005-06-20 10:25:00,46.37,46.42,46.33,46.4,57900.0,31.4489,31.4828,31.4218,31.4693,57900.0
2005-06-20 10:30:00,46.38,46.4,46.3,46.3,29200.0,31.4557,31.4693,31.4014,31.4014,29200.0
2005-06-20 10:35:00,46.31,46.34,46.27,46.3,63100.0,31.4082,31.4286,31.3811,31.4014,63100.0
2005-06-20 10:40:00,46.32,46.33,46.27,46.27,16000.0,31.415,31.4218,31.3811,31.3811,16000.0
2005-06-20 10:45:00,46.27,46.27,46.22,46.24,14400.0,31.3811,31.3811,31.3472,31.3607,14400.0
2005-06-20 10:50:00,46.23,46.24,46.15,46.15,32900.0,31.354,31.3607,31.2997,31.2997,32900.0
2005-06-20 10:55:00,46.15,46.18,46.14,46.16,15800.0,31.2997,31.32,31.2929,31.3065,15800.0
2005-06-20 11:00:00,46.16,46.19,46.12,46.17,16500.0,31.3065,31.3268,31.2794,31.3133,16500.0
2005-06-20 11:05:00,46.17,46.17,46.11,46.13,13800.0,31.3133,31.3133,31.2726,31.2861,13800.0
2005-06-20 11:10:00,46.13,46.14,46.1,46.13,16900.0,31.2861,31.2929,31.2658,31.2861,16900.0
2005-06-20 11:15:00,46.12,46.14,46.09,46.09,13700.0,31.2794,31.2929,31.259,31.259,13700.0
2005-06-20 11:20:00,46.1,46.11,46.09,46.09,16000.0,31.2658,31.2726,31.259,31.259,16000.0
2005-06-20 11:25:00,46.1,46.1,46.08,46.1,13000.0,31.2658,31.2658,31.2522,31.2658,13000.0
2005-06-20 11:30:00,46.1,46.1,46.08,46.08,10000.0,31.2658,31.2658,31.2522,31.2522,10000.0
2005-06-20 11:35:00,46.08,46.09,46.05,46.06,7400.0,31.2522,31.259,31.2319,31.2387,7400.0
2005-06-20 11:40:00,46.05,46.13,46.05,46.12,10300.0,31.2319,31.2861,31.2319,31.2794,10300.0
2005-06-20 11:45:00,46.12,46.17,46.12,46.14,16900.0,31.2794,31.3133,31.2794,31.2929,16900.0
2005-06-20 11:50:00,46.14,46.19,46.12,46.19,4100.0,31.2929,31.3268,31.2794,31.3268,4100.0
2005-06-20 11:55:00,46.2,46.28,46.19,46.28,25900.0,31.3336,31.3879,31.3268,31.3879,25900.0
2005-06-20 12:00:00,46.3,46.32,46.24,46.29,26100.0,31.4014,31.415,31.3607,31.3946,26100.0
2005-06-20 12:05:00,46.29,46.3,46.27,46.28,13700.0,31.3946,31.4014,31.3811,31.3879,13700.0
2005-06-20 12:10:00,46.28,46.29,46.27,46.29,12900.0,31.3879,31.3946,31.3811,31.3946,12900.0
2005-06-20 12:15:00,46.29,46.3,46.28,46.3,6300.0,31.3946,31.4014,31.3879,31.4014,6300.0
2005-06-20 12:20:00,46.3,46.3,46.29,46.29,4600.0,31.4014,31.4014,31.3946,31.3946,4600.0
2005-06-20 12:25:00,46.29,46.3,46.29,46.29,7500.0,31.3946,31.4014,31.3946,31.3946,7500.0
2005-06-20 12:30:00,46.29,46.29,46.28,46.29,2900.0,31.3946,31.3946,31.3879,31.3946,2900.0
2005-06-20 12:35:00,46.29,46.29,46.27,46.29,7800.0,31.3946,31.3946,31.3811,31.3946,7800.0
2005-06-20 12:40:00,46.29,46.29,46.27,46.27,3200.0,31.3946,31.3946,31.3811,31.3811,3200.0
2005-06-20 12:45:00,46.28,46.29,46.28,46.28,6400.0,31.3879,31.3946,31.3879,31.3879,6400.0
2005-06-20 12:50:00,46.28,46.3,46.26,46.27,6500.0,31.3879,31.4014,31.3743,31.3811,6500.0
2005-06-20 12:55:00,46.26,46.28,46.26,46.28,4400.0,31.3743,31.3879,31.3743,31.3879,4400.0
2005-06-20 13:00:00,46.27,46.27,46.23,46.23,6400.0,31.3811,31.3811,31.354,31.354,6400.0
2005-06-20 13:05:00,46.23,46.23,46.22,46.23,2700.0,31.354,31.354,31.3472,31.354,2700.0
2005-06-20 13:10:00,46.23,46.24,46.21,46.21,7200.0,31.354,31.3607,31.3404,31.3404,7200.0
2005-06-20 13:15:00,46.21,46.22,46.19,46.21,11500.0,31.3404,31.3472,31.3268,31.3404,11500.0
2005-06-20 13:20:00,46.22,46.22,46.19,46.2,5300.0,31.3472,31.3472,31.3268,31.3336,5300.0
2005-06-20 13:25:00,46.2,46.24,46.19,46.23,11500.0,31.3336,31.3607,31.3268,31.354,11500.0
2005-06-20 13:30:00,46.23,46.23,46.19,46.2,9900.0,31.354,31.354,31.3268,31.3336,9900.0
2005-06-20 13:35:00,46.19,46.21,46.19,46.2,5000.0,31.3268,31.3404,31.3268,31.3336,5000.0
2005-06-20 13:40:00,46.2,46.29,46.19,46.25,19300.0,31.3336,31.3946,31.3268,31.3675,19300.0
2005-06-20 13:45:00,46.25,46.29,46.25,46.29,19400.0,31.3675,31.3946,31.3675,31.3946,19400.0
2005-06-20 13:50:00,46.3,46.3,46.29,46.29,9900.0,31.4014,31.4014,31.3946,31.3946,9900.0
2005-06-20 13:55:00,46.29,46.29,46.28,46.28,4600.0,31.3946,31.3946,31.3879,31.3879,4600.0
2005-06-20 14:00:00,46.28,46.28,46.26,46.26,5300.0,31.3879,31.3879,31.3743,31.3743,5300.0
2005-06-20 14:05:00,46.27,46.28,46.22,46.23,9400.0,31.3811,31.3879,31.3472,31.354,9400.0
2005-06-20 14:10:00,46.23,46.25,46.22,46.25,9400.0,31.354,31.3675,31.3472,31.3675,9400.0
2005-06-20 14:15:00,46.25,46.26,46.23,46.24,5000.0,31.3675,31.3743,31.354,31.3607,5000.0
2005-06-20 14:20:00,46.23,46.28,46.23,46.28,7000.0,31.354,31.3879,31.354,31.3879,7000.0
2005-06-20 14:25:00,46.27,46.27,46.19,46.19,23000.0,31.3811,31.3811,31.3268,31.3268,23000.0
2005-06-20 14:30:00,46.18,46.2,46.16,46.17,23700.0,31.32,31.3336,31.3065,31.3133,23700.0
2005-06-20 14:35:00,46.17,46.29,46.16,46.29,43300.0,31.3133,31.3946,31.3065,31.3946,43300.0
2005-06-20 14:40:00,46.29,46.32,46.28,46.31,22500.0,31.3946,31.415,31.3879,31.4082,22500.0
2005-06-20 14:45:00,46.32,46.32,46.29,46.31,13300.0,31.415,31.415,31.3946,31.4082,13300.0
2005-06-20 14:50:00,46.31,46.35,46.3,46.35,17800.0,31.4082,31.4353,31.4014,31.4353,17800.0
2005-06-20 14:55:00,46.35,46.44,46.34,46.37,28700.0,31.4353,31.4964,31.4286,31.4489,28700.0
2005-06-20 15:00:00,46.38,46.44,46.29,46.44,43300.0,31.4557,31.4964,31.3946,31.4964,43300.0
2005-06-20 15:05:00,46.45,46.5,46.37,46.47,43200.0,31.5032,31.5371,31.4489,31.5167,43200.0
2005-06-20 15:10:00,46.48,46.52,46.36,46.4,58700.0,31.5235,31.5506,31.4421,31.4693,58700.0
2005-06-20 15:15:00,46.4,46.52,46.38,46.46,27900.0,31.4693,31.5506,31.4557,31.5099,27900.0
2005-06-20 15:20:00,46.46,46.46,46.42,46.46,11700.0,31.5099,31.5099,31.4828,31.5099,11700.0
2005-06-20 15:25:00,46.46,46.5,46.45,46.5,15700.0,31.5099,31.5371,31.5032,31.5371,15700.0
2005-06-20 15:30:00,46.49,46.5,46.47,46.48,18400.0,31.5303,31.5371,31.5167,31.5235,18400.0
2005-06-20 15:35:00,46.47,46.47,46.45,46.47,13400.0,31.5167,31.5167,31.5032,31.5167,13400.0
2005-06-20 15:40:00,46.47,46.48,46.44,46.47,23600.0,31.5167,31.5235,31.4964,31.5167,23600.0
2005-06-20 15:45:00,46.47,46.48,46.45,46.46,17300.0,31.5167,31.5235,31.5032,31.5099,17300.0
2005-06-20 15:50:00,46.46,46.47,46.38,46.38,33600.0,31.5099,31.5167,31.4557,31.4557,33600.0
2005-06-20 15:55:00,46.37,46.39,46.35,46.35,33700.0,31.4489,31.4625,31.4353,31.4353,33700.0
2005-06-21 09:30:00,46.28,46.32,46.2,46.22,42100.0,31.3879,31.415,31.3336,31.3472,42100.0
2005-06-21 09:35:00,46.2,46.32,46.2,46.32,24700.0,31.3336,31.415,31.3336,31.415,24700.0
2005-06-21 09:40:00,46.32,46.32,46.26,46.27,15800.0,31.415,31.415,31.3743,31.3811,15800.0
2005-06-21 09:45:00,46.25,46.28,45.98,46.03,45800.0,31.3675,31.3879,31.1844,31.2183,45800.0
2005-06-21 09:50:00,46.03,46.03,45.98,45.99,39900.0,31.2183,31.2183,31.1844,31.1912,39900.0
2005-06-21 09:55:00,45.99,45.99,45.71,45.76,64500.0,31.1912,31.1912,31.0013,31.0352,64500.0
2005-06-21 10:00:00,45.76,45.96,45.76,45.96,30600.0,31.0352,31.1708,31.0352,31.1708,30600.0
2005-06-21 10:05:00,45.96,46.0,45.9,45.9,20000.0,31.1708,31.198,31.1301,31.1301,20000.0
2005-06-21 10:10:00,45.91,45.91,45.84,45.85,17700.0,31.1369,31.1369,31.0895,31.0962,17700.0
2005-06-21 10:15:00,45.86,45.96,45.85,45.93,12200.0,31.103,31.1708,31.0962,31.1505,12200.0
2005-06-21 10:20:00,45.93,46.0,45.93,45.99,20600.0,31.1505,31.198,31.1505,31.1912,20600.0
2005-06-21 10:25:00,45.96,46.14,45.93,46.14,33500.0,31.1708,31.2929,31.1505,31.2929,33500.0
2005-06-21 10:30:00,46.15,46.25,46.15,46.19,39700.0,31.2997,31.3675,31.2997,31.3268,39700.0
2005-06-21 10:35:00,46.17,46.24,46.17,46.22,11000.0,31.3133,31.3607,31.3133,31.3472,11000.0
2005-06-21 10:40:00,46.22,46.25,46.14,46.14,33900.0,31.3472,31.3675,31.2929,31.2929,33900.0
2005-06-21 10:45:00,46.16,46.16,46.07,46.07,23600.0,31.3065,31.3065,31.2454,31.2454,23600.0
2005-06-21 10:50:00,46.1,46.11,46.0,46.0,34900.0,31.2658,31.2726,31.198,31.198,34900.0
2005-06-21 10:55:00,46.0,46.03,45.97,46.0,19900.0,31.198,31.2183,31.1776,31.198,19900.0
2005-06-21 11:00:00,46.0,46.01,45.96,45.99,11100.0,31.198,31.2047,31.1708,31.1912,11100.0
2005-06-21 11:05:00,46.0,46.07,45.99,46.06,22100.0,31.198,31.2454,31.1912,31.2387,22100.0
2005-06-21 11:10:00,46.03,46.09,46.0,46.07,8400.0,31.2183,31.259,31.198,31.2454,8400.0
2005-06-21 11:15:00,46.08,46.09,46.04,46.06,7100.0,31.2522,31.259,31.2251,31.2387,7100.0
2005-06-21 11:20:00,46.05,46.07,46.01,46.02,12200.0,31.2319,31.2454,31.2047,31.2115,12200.0
2005-06-21 11:25:00,46.02,46.04,46.0,46.0,3800.0,31.2115,31.2251,31.198,31.198,3800.0
2005-06-21 11:30:00,46.0,46.04,45.97,46.04,10000.0,31.198,31.2251,31.1776,31.2251,10000.0
2005-06-21 11:35:00,46.03,46.06,46.02,46.06,4400.0,31.2183,31.2387,31.2115,31.2387,4400.0
2005-06-21 11:40:00,46.03,46.06,46.03,46.06,7700.0,31.2183,31.2387,31.2183,31.2387,7700.0
2005-06-21 11:45:00,46.04,46.09,46.04,46.09,5900.0,31.2251,31.259,31.2251,31.259,5900.0
2005-06-21 11:50:00,46.1,46.12,46.1,46.12,6900.0,31.2658,31.2794,31.2658,31.2794,6900.0
2005-06-21 11:55:00,46.11,46.15,46.11,46.15,2500.0,31.2726,31.2997,31.2726,31.2997,2500.0
2005-06-21 12:00:00,46.13,46.16,46.11,46.11,3100.0,31.2861,31.3065,31.2726,31.2726,3100.0
2005-06-21 12:05:00,46.11,46.12,46.05,46.08,13000.0,31.2726,31.2794,31.2319,31.2522,13000.0
2005-06-21 12:10:00,46.08,46.16,46.07,46.1,7800.0,31.2522,31.3065,31.2454,31.2658,7800.0
2005-06-21 12:15:00,46.12,46.17,46.12,46.14,5300.0,31.2794,31.3133,31.2794,31.2929,5300.0
2005-06-21 12:20:00,46.15,46.15,46.08,46.09,11200.0,31.2997,31.2997,31.2522,31.259,11200.0
2005-06-21 12:25:00,46.09,46.1,46.06,46.07,10600.0,31.259,31.2658,31.2387,31.2454,10600.0
2005-06-21 12:30:00,46.04,46.1,46.04,46.06,26200.0,31.2251,31.2658,31.2251,31.2387,26200.0
2005-06-21 12:35:00,46.05,46.11,46.05,46.1,14500.0,31.2319,31.2726,31.2319,31.2658,14500.0
2005-06-21 12:40:00,46.11,46.12,46.1,46.11,25000.0,31.2726,31.2794,31.2658,31.2726,25000.0
2005-06-21 12:45:00,46.11,46.14,46.1,46.11,7200.0,31.2726,31.2929,31.2658,31.2726,7200.0
2005-06-21 12:50:00,46.11,46.15,46.11,46.14,16200.0,31.2726,31.2997,31.2726,31.2929,16200.0
2005-06-21 12:55:00,46.13,46.16,46.1,46.11,9900.0,31.2861,31.3065,31.2658,31.2726,9900.0
2005-06-21 13:00:00,46.11,46.12,46.11,46.11,2200.0,31.2726,31.2794,31.2726,31.2726,2200.0
2005-06-21 13:05:00,46.11,46.12,46.11,46.11,2900.0,31.2726,31.2794,31.2726,31.2726,2900.0
2005-06-21 13:10:00,46.11,46.12,46.08,46.1,25000.0,31.2726,31.2794,31.2522,31.2658,25000.0
2005-06-21 13:15:00,46.12,46.12,46.1,46.1,9100.0,31.2794,31.2794,31.2658,31.2658,9100.0
2005-06-21 13:20:00,46.1,46.1,46.03,46.04,20200.0,31.2658,31.2658,31.2183,31.2251,20200.0
2005-06-21 13:25:00,46.04,46.12,46.04,46.1,24400.0,31.2251,31.2794,31.2251,31.2658,24400.0
2005-06-21 13:30:00,46.12,46.12,46.09,46.1,2700.0,31.2794,31.2794,31.259,31.2658,2700.0
2005-06-21 13:35:00,46.1,46.1,46.08,46.08,3000.0,31.2658,31.2658,31.2522,31.2522,3000.0
2005-06-21 13:40:00,46.08,46.14,46.08,46.12,33600.0,31.2522,31.2929,31.2522,31.2794,33600.0
2005-06-21 13:45:00,46.12,46.14,46.12,46.12,13500.0,31.2794,31.2929,31.2794,31.2794,13500.0
2005-06-21 13:50:00,46.13,46.14,46.05,46.06,18800.0,31.2861,31.2929,31.2319,31.2387,18800.0
2005-06-21 13:55:00,46.05,46.09,46.04,46.08,10800.0,31.2319,31.259,31.2251,31.2522,10800.0
2005-06-21 14:00:00,46.06,46.16,46.06,46.16,4200.0,31.2387,31.3065,31.2387,31.3065,4200.0
2005-06-21 14:05:00,46.17,46.17,46.05,46.05,27200.0,31.3133,31.3133,31.2319,31.2319,27200.0
2005-06-21 14:10:00,46.09,46.13,46.09,46.12,14800.0,31.259,31.2861,31.259,31.2794,14800.0
2005-06-21 14:15:00,46.1,46.11,46.07,46.09,24600.0,31.2658,31.2726,31.2454,31.259,24600.0
2005-06-21 14:20:00,46.1,46.1,46.07,46.07,19500.0,31.2658,31.2658,31.2454,31.2454,19500.0
2005-06-21 14:25:00,46.08,46.1,46.07,46.08,38200.0,31.2522,31.2658,31.2454,31.2522,38200.0
2005-06-21 14:30:00,46.07,46.09,46.0,46.01,32400.0,31.2454,31.259,31.198,31.2047,32400.0
2005-06-21 14:35:00,46.05,46.05,45.92,45.94,33000.0,31.2319,31.2319,31.1437,31.1573,33000.0
2005-06-21 14:40:00,45.92,45.94,45.89,45.9,38100.0,31.1437,31.1573,31.1234,31.1301,38100.0
2005-06-21 14:45:00,45.89,45.91,45.85,45.87,41100.0,31.1234,31.1369,31.0962,31.1098,41100.0
2005-06-21 14:50:00,45.87,45.87,45.79,45.8,75700.0,31.1098,31.1098,31.0555,31.0623,75700.0
2005-06-21 14:55:00,45.81,45.87,45.75,45.82,71100.0,31.0691,31.1098,31.0284,31.0759,71100.0
2005-06-21 15:00:00,45.82,45.84,45.7,45.7,150200.0,31.0759,31.0895,30.9945,30.9945,150200.0
2005-06-21 15:05:00,45.7,45.72,45.64,45.68,89800.0,30.9945,31.0081,30.9538,30.9809,89800.0
2005-06-21 15:10:00,45.68,45.77,45.67,45.74,30700.0,30.9809,31.042,30.9742,31.0216,30700.0
2005-06-21 15:15:00,45.74,45.8,45.72,45.76,35600.0,31.0216,31.0623,31.0081,31.0352,35600.0
2005-06-21 15:20:00,45.76,45.85,45.76,45.85,41600.0,31.0352,31.0962,31.0352,31.0962,41600.0
2005-06-21 15:25:00,45.84,45.94,45.84,45.94,35300.0,31.0895,31.1573,31.0895,31.1573,35300.0
2005-06-21 15:30:00,45.94,45.98,45.9,45.91,99800.0,31.1573,31.1844,31.1301,31.1369,99800.0
2005-06-21 15:35:00,45.91,45.94,45.89,45.92,62400.0,31.1369,31.1573,31.1234,31.1437,62400.0
2005-06-21 15:40:00,45.92,45.95,45.9,45.9,92000.0,31.1437,31.1641,31.1301,31.1301,92000.0
2005-06-21 15:45:00,45.91,45.96,45.89,45.93,79600.0,31.1369,31.1708,31.1234,31.1505,79600.0
2005-06-21 15:50:00,45.93,45.95,45.92,45.94,39000.0,31.1505,31.1641,31.1437,31.1573,39000.0
2005-06-21 15:55:00,45.93,45.94,45.88,45.91,38900.0,31.1505,31.1573,31.1166,31.1369,38900.0
2005-06-22 09:30:00,46.12,46.2,46.04,46.13,110100.0,31.2794,31.3336,31.2251,31.2861,110100.0
2005-06-22 09:35:00,46.13,46.15,46.07,46.1,77400.0,31.2861,31.2997,31.2454,31.2658,77400.0
2005-06-22 09:40:00,46.1,46.12,45.93,45.97,48800.0,31.2658,31.2794,31.1505,31.1776,48800.0
2005-06-22 09:45:00,45.96,46.08,45.9,45.93,99300.0,31.1708,31.2522,31.1301,31.1505,99300.0
2005-06-22 09:50:00,45.94,45.94,45.79,45.87,42100.0,31.1573,31.1573,31.0555,31.1098,42100.0
2005-06-22 09:55:00,45.87,45.95,45.83,45.84,34000.0,31.1098,31.1641,31.0827,31.0895,34000.0
2005-06-22 10:00:00,45.85,45.88,45.84,45.87,38200.0,31.0962,31.1166,31.0895,31.1098,38200.0
2005-06-22 10:05:00,45.87,45.95,45.85,45.95,37200.0,31.1098,31.1641,31.0962,31.1641,37200.0
2005-06-22 10:10:00,45.96,45.98,45.84,45.89,27100.0,31.1708,31.1844,31.0895,31.1234,27100.0
2005-06-22 10:15:00,45.88,45.93,45.83,45.86,39700.0,31.1166,31.1505,31.0827,31.103,39700.0
2005-06-22 10:20:00,45.86,45.95,45.82,45.89,56300.0,31.103,31.1641,31.0759,31.1234,56300.0
2005-06-22 10:25:00,45.89,45.98,45.88,45.91,87700.0,31.1234,31.1844,31.1166,31.1369,87700.0
2005-06-22 10:30:00,45.91,45.99,45.86,45.96,104900.0,31.1369,31.1912,31.103,31.1708,104900.0
2005-06-22 10:35:00,45.97,45.98,45.94,45.98,80600.0,31.1776,31.1844,31.1573,31.1844,80600.0
2005-06-22 10:40:00,45.98,46.0,45.91,45.91,77700.0,31.1844,31.198,31.1369,31.1369,77700.0
2005-06-22 10:45:00,45.9,45.95,45.79,45.82,76300.0,31.1301,31.1641,31.0555,31.0759,76300.0
2005-06-22 10:50:00,45.82,45.83,45.65,45.69,121800.0,31.0759,31.0827,30.9606,30.9877,121800.0
2005-06-22 10:55:00,45.7,45.75,45.69,45.74,22700.0,30.9945,31.0284,30.9877,31.0216,22700.0
2005-06-22 11:00:00,45.72,45.83,45.67,45.71,30800.0,31.0081,31.0827,30.9742,31.0013,30800.0
2005-06-22 11:05:00,45.71,45.75,45.66,45.69,48300.0,31.0013,31.0284,30.9674,30.9877,48300.0
2005-06-22 11:10:00,45.69,45.74,45.68,45.71,30700.0,30.9877,31.0216,30.9809,31.0013,30700.0
2005-06-22 11:15:00,45.72,45.72,45.7,45.72,3100.0,31.0081,31.0081,30.9945,31.0081,3100.0
2005-06-22 11:20:00,45.71,45.79,45.69,45.7,35100.0,31.0013,31.0555,30.9877,30.9945,35100.0
2005-06-22 11:25:00,45.72,45.82,45.72,45.81,20300.0,31.0081,31.0759,31.0081,31.0691,20300.0
2005-06-22 11:30:00,45.8,45.81,45.71,45.78,18100.0,31.0623,31.0691,31.0013,31.0488,18100.0
2005-06-22 11:35:00,45.79,45.84,45.75,45.81,32900.0,31.0555,31.0895,31.0284,31.0691,32900.0
2005-06-22 11:40:00,45.79,45.81,45.76,45.8,31400.0,31.0555,31.0691,31.0352,31.0623,31400.0
2005-06-22 11:45:00,45.78,45.81,45.76,45.79,20000.0,31.0488,31.0691,31.0352,31.0555,20000.0
2005-06-22 11:50:00,45.78,45.8,45.75,45.76,39800.0,31.0488,31.0623,31.0284,31.0352,39800.0
2005-06-22 11:55:00,45.77,45.8,45.75,45.75,8100.0,31.042,31.0623,31.0284,31.0284,8100.0
2005-06-22 12:00:00,45.75,45.8,45.74,45.8,2700.0,31.0284,31.0623,31.0216,31.0623,2700.0
2005-06-22 12:05:00,45.78,45.8,45.74,45.76,8600.0,31.0488,31.0623,31.0216,31.0352,8600.0
2005-06-22 12:10:00,45.75,45.9,45.74,45.87,38200.0,31.0284,31.1301,31.0216,31.1098,38200.0
2005-06-22 12:15:00,45.85,45.9,45.79,45.89,22600.0,31.0962,31.1301,31.0555,31.1234,22600.0
2005-06-22 12:20:00,45.89,45.9,45.85,45.85,15900.0,31.1234,31.1301,31.0962,31.0962,15900.0
2005-06-22 12:25:00,45.85,45.88,45.83,45.85,29300.0,31.0962,31.1166,31.0827,31.0962,29300.0
2005-06-22 12:30:00,45.85,45.9,45.72,45.88,53900.0,31.0962,31.1301,31.0081,31.1166,53900.0
2005-06-22 12:35:00,45.87,45.9,45.8,45.83,110000.0,31.1098,31.1301,31.0623,31.0827,110000.0
2005-06-22 12:40:00,45.82,45.82,45.77,45.79,8100.0,31.0759,31.0759,31.042,31.0555,8100.0
2005-06-22 12:45:00,45.79,45.8,45.72,45.8,35900.0,31.0555,31.0623,31.0081,31.0623,35900.0
2005-06-22 12:50:00,45.8,45.83,45.79,45.81,20900.0,31.0623,31.0827,31.0555,31.0691,20900.0
2005-06-22 12:55:00,45.81,45.82,45.79,45.8,39100.0,31.0691,31.0759,31.0555,31.0623,39100.0
2005-06-22 13:00:00,45.81,45.84,45.8,45.83,17200.0,31.0691,31.0895,31.0623,31.0827,17200.0
2005-06-22 13:05:00,45.82,45.84,45.82,45.84,32300.0,31.0759,31.0895,31.0759,31.0895,32300.0
2005-06-22 13:10:00,45.85,45.85,45.84,45.84,34300.0,31.0962,31.0962,31.0895,31.0895,34300.0
2005-06-22 13:15:00,45.86,45.88,45.83,45.84,24600.0,31.103,31.1166,31.0827,31.0895,24600.0
2005-06-22 13:20:00,45.84,45.85,45.82,45.83,44300.0,31.0895,31.0962,31.0759,31.0827,44300.0
2005-06-22 13:25:00,45.84,45.86,45.84,45.85,27200.0,31.0895,31.103,31.0895,31.0962,27200.0
2005-06-22 13:30:00,45.85,45.87,45.84,45.87,9500.0,31.0962,31.1098,31.0895,31.1098,9500.0
2005-06-22 13:35:00,45.87,45.88,45.84,45.86,26000.0,31.1098,31.1166,31.0895,31.103,26000.0
2005-06-22 13:40:00,45.84,45.86,45.84,45.85,5500.0,31.0895,31.103,31.0895,31.0962,5500.0
2005-06-22 13:45:00,45.85,45.86,45.83,45.84,8500.0,31.0962,31.103,31.0827,31.0895,8500.0
2005-06-22 13:50:00,45.84,45.85,45.73,45.8,47500.0,31.0895,31.0962,31.0148,31.0623,47500.0
2005-06-22 13:55:00,45.8,45.8,45.78,45.78,8300.0,31.0623,31.0623,31.0488,31.0488,8300.0
2005-06-22 14:00:00,45.78,45.78,45.68,45.72,28700.0,31.0488,31.0488,30.9809,31.0081,28700.0
2005-06-22 14:05:00,45.73,45.8,45.73,45.76,17800.0,31.0148,31.0623,31.0148,31.0352,17800.0
2005-06-22 14:10:00,45.76,45.85,45.73,45.74,55400.0,31.0352,31.0962,31.0148,31.0216,55400.0
2005-06-22 14:15:00,45.74,45.79,45.7,45.79,56400.0,31.0216,31.0555,30.9945,31.0555,56400.0
2005-06-22 14:20:00,45.78,45.8,45.73,45.79,23300.0,31.0488,31.0623,31.0148,31.0555,23300.0
2005-06-22 14:25:00,45.8,45.8,45.75,45.79,24300.0,31.0623,31.0623,31.0284,31.0555,24300.0
2005-06-22 14:30:00,45.79,45.81,45.77,45.79,7700.0,31.0555,31.0691,31.042,31.0555,7700.0
2005-06-22 14:35:00,45.79,45.8,45.78,45.8,2600.0,31.0555,31.0623,31.0488,31.0623,2600.0
2005-06-22 14:40:00,45.79,45.8,45.73,45.79,33900.0,31.0555,31.0623,31.0148,31.0555,33900.0
2005-06-22 14:45:00,45.8,45.8,45.72,45.78,55800.0,31.0623,31.0623,31.0081,31.0488,55800.0
2005-06-22 14:50:00,45.77,45.77,45.72,45.72,30100.0,31.042,31.042,31.0081,31.0081,30100.0
2005-06-22 14:55:00,45.75,45.77,45.73,45.76,33900.0,31.0284,31.042,31.0148,31.0352,33900.0
2005-06-22 15:00:00,45.74,45.76,45.68,45.7,75200.0,31.0216,31.0352,30.9809,30.9945,75200.0
2005-06-22 15:05:00,45.7,45.73,45.67,45.67,80800.0,30.9945,31.0148,30.9742,30.9742,80800.0
2005-06-22 15:10:00,45.67,45.7,45.64,45.67,98100.0,30.9742,30.9945,30.9538,30.9742,98100.0
2005-06-22 15:15:00,45.68,45.7,45.66,45.69,34100.0,30.9809,30.9945,30.9674,30.9877,34100.0
2005-06-22 15:20:00,45.69,45.7,45.64,45.68,109500.0,30.9877,30.9945,30.9538,30.9809,109500.0
2005-06-22 15:25:00,45.69,45.7,45.64,45.64,23600.0,30.9877,30.9945,30.9538,30.9538,23600.0
2005-06-22 15:30:00,45.63,45.75,45.5,45.62,92900.0,30.947,31.0284,30.8589,30.9402,92900.0
2005-06-22 15:35:00,45.62,45.62,45.54,45.57,83000.0,30.9402,30.9402,30.886,30.9063,83000.0
2005-06-22 15:40:00,45.58,45.59,45.49,45.51,123400.0,30.9131,30.9199,30.8521,30.8656,123400.0
2005-06-22 15:45:00,45.53,45.56,45.49,45.56,70900.0,30.8792,30.8996,30.8521,30.8996,70900.0
2005-06-22 15:50:00,45.55,45.56,45.53,45.54,73200.0,30.8928,30.8996,30.8792,30.886,73200.0
2005-06-22 15:55:00,45.53,45.54,45.44,45.49,203800.0,30.8792,30.886,30.8182,30.8521,203800.0
2005-06-23 09:30:00,45.27,45.39,45.19,45.2,158500.0,30.7029,30.7843,30.6486,30.6554,158500.0
2005-06-23 09:35:00,45.22,45.31,45.14,45.28,58500.0,30.669,30.73,30.6147,30.7097,58500.0
2005-06-23 09:40:00,45.29,45.47,45.28,45.4,45400.0,30.7164,30.8385,30.7097,30.791,45400.0
2005-06-23 09:45:00,45.43,45.64,45.43,45.55,133500.0,30.8114,30.9538,30.8114,30.8928,133500.0
2005-06-23 09:50:00,45.55,45.64,45.46,45.49,136100.0,30.8928,30.9538,30.8317,30.8521,136100.0
2005-06-23 09:55:00,45.49,45.54,45.24,45.27,103500.0,30.8521,30.886,30.6825,30.7029,103500.0
2005-06-23 10:00:00,45.28,45.29,45.18,45.2,127800.0,30.7097,30.7164,30.6418,30.6554,127800.0
2005-06-23 10:05:00,45.22,45.25,45.15,45.25,171300.0,30.669,30.6893,30.6215,30.6893,171300.0
2005-06-23 10:10:00,45.25,45.34,45.24,45.29,78300.0,30.6893,30.7503,30.6825,30.7164,78300.0
2005-06-23 10:15:00,45.28,45.31,45.24,45.26,21800.0,30.7097,30.73,30.6825,30.6961,21800.0
2005-06-23 10:20:00,45.26,45.46,45.26,45.45,73400.0,30.6961,30.8317,30.6961,30.8249,73400.0
2005-06-23 10:25:00,45.46,45.47,45.39,45.42,12000.0,30.8317,30.8385,30.7843,30.8046,12000.0
2005-06-23 10:30:00,45.42,45.46,45.38,45.38,37800.0,30.8046,30.8317,30.7775,30.7775,37800.0
2005-06-23 10:35:00,45.38,45.42,45.3,45.4,38400.0,30.7775,30.8046,30.7232,30.791,38400.0
2005-06-23 10:40:00,45.41,45.44,45.3,45.35,15400.0,30.7978,30.8182,30.7232,30.7571,15400.0
2005-06-23 10:45:00,45.34,45.34,45.25,45.26,17300.0,30.7503,30.7503,30.6893,30.6961,17300.0
2005-06-23 10:50:00,45.26,45.28,45.2,45.25,96500.0,30.6961,30.7097,30.6554,30.6893,96500.0
2005-06-23 10:55:00,45.23,45.31,45.22,45.28,60200.0,30.6757,30.73,30.669,30.7097,60200.0
2005-06-23 11:00:00,45.27,45.32,45.27,45.3,36100.0,30.7029,30.7368,30.7029,30.7232,36100.0
2005-06-23 11:05:00,45.29,45.4,45.28,45.36,31200.0,30.7164,30.791,30.7097,30.7639,31200.0
2005-06-23 11:10:00,45.36,45.37,45.27,45.37,10900.0,30.7639,30.7707,30.7029,30.7707,10900.0
2005-06-23 11:15:00,45.34,45.46,45.33,45.41,48600.0,30.7503,30.8317,30.7436,30.7978,48600.0
2005-06-23 11:20:00,45.4,45.5,45.39,45.49,44100.0,30.791,30.8589,30.7843,30.8521,44100.0
2005-06-23 11:25:00,45.5,45.5,45.45,45.45,38200.0,30.8589,30.8589,30.8249,30.8249,38200.0
2005-06-23 11:30:00,45.48,45.53,45.45,45.51,29100.0,30.8453,30.8792,30.8249,30.8656,29100.0
2005-06-23 11:35:00,45.51,45.59,45.49,45.58,58600.0,30.8656,30.9199,30.8521,30.9131,58600.0
2005-06-23 11:40:00,45.58,45.6,45.55,45.59,27200.0,30.9131,30.9267,30.8928,30.9199,27200.0
2005-06-23 11:45:00,45.59,45.66,45.59,45.65,127400.0,30.9199,30.9674,30.9199,30.9606,127400.0
2005-06-23 11:50:00,45.66,45.67,45.51,45.55,92100.0,30.9674,30.9742,30.8656,30.8928,92100.0
2005-06-23 11:55:00,45.55,45.59,45.54,45.59,22400.0,30.8928,30.9199,30.886,30.9199,22400.0
2005-06-23 12:00:00,45.59,45.59,45.5,45.54,199000.0,30.9199,30.9199,30.8589,30.886,199000.0
2005-06-23 12:05:00,45.53,45.6,45.53,45.58,18600.0,30.8792,30.9267,30.8792,30.9131,18600.0
2005-06-23 12:10:00,45.6,45.6,45.56,45.6,15400.0,30.9267,30.9267,30.8996,30.9267,15400.0
2005-06-23 12:15:00,45.6,45.6,45.56,45.56,31700.0,30.9267,30.9267,30.8996,30.8996,31700.0
2005-06-23 12:20:00,45.57,45.6,45.57,45.58,19900.0,30.9063,30.9267,30.9063,30.9131,19900.0
2005-06-23 12:25:00,45.59,45.59,45.57,45.59,24200.0,30.9199,30.9199,30.9063,30.9199,24200.0
2005-06-23 12:30:00,45.59,45.6,45.56,45.58,59500.0,30.9199,30.9267,30.8996,30.9131,59500.0
2005-06-23 12:35:00,45.57,45.6,45.57,45.6,10400.0,30.9063,30.9267,30.9063,30.9267,10400.0
2005-06-23 12:40:00,45.6,45.6,45.56,45.58,112300.0,30.9267,30.9267,30.8996,30.9131,112300.0
2005-06-23 12:45:00,45.58,45.58,45.51,45.56,90000.0,30.9131,30.9131,30.8656,30.8996,90000.0
2005-06-23 12:50:00,45.55,45.58,45.54,45.57,11600.0,30.8928,30.9131,30.886,30.9063,11600.0
2005-06-23 12:55:00,45.56,45.58,45.53,45.55,8000.0,30.8996,30.9131,30.8792,30.8928,8000.0
2005-06-23 13:00:00,45.53,45.55,45.48,45.48,25100.0,30.8792,30.8928,30.8453,30.8453,25100.0
2005-06-23 13:05:00,45.48,45.5,45.3,45.37,55900.0,30.8453,30.8589,30.7232,30.7707,55900.0
2005-06-23 13:10:00,45.37,45.46,45.37,45.42,22600.0,30.7707,30.8317,30.7707,30.8046,22600.0
2005-06-23 13:15:00,45.41,45.42,45.36,45.4,37000.0,30.7978,30.8046,30.7639,30.791,37000.0
2005-06-23 13:20:00,45.4,45.4,45.27,45.3,76300.0,30.791,30.791,30.7029,30.7232,76300.0
2005-06-23 13:25:00,45.3,45.35,45.27,45.29,100300.0,30.7232,30.7571,30.7029,30.7164,100300.0
2005-06-23 13:30:00,45.31,45.31,45.23,45.27,39200.0,30.73,30.73,30.6757,30.7029,39200.0
2005-06-23 13:35:00,45.27,45.28,45.05,45.07,52500.0,30.7029,30.7097,30.5537,30.5672,52500.0
2005-06-23 13:40:00,45.07,45.13,45.03,45.07,96700.0,30.5672,30.6079,30.5401,30.5672,96700.0
2005-06-23 13:45:00,45.07,45.08,45.01,45.03,139000.0,30.5672,30.574,30.5265,30.5401,139000.0
2005-06-23 13:50:00,45.02,45.03,44.82,45.0,155400.0,30.5333,30.5401,30.3977,30.5198,155400.0
2005-06-23 13:55:00,45.0,45.06,44.94,44.96,110200.0,30.5198,30.5604,30.4791,30.4926,110200.0
2005-06-23 14:00:00,44.96,44.96,44.86,44.93,90500.0,30.4926,30.4926,30.4248,30.4723,90500.0
2005-06-23 14:05:00,44.93,44.95,44.83,44.93,87900.0,30.4723,30.4858,30.4045,30.4723,87900.0
2005-06-23 14:10:00,44.93,44.98,44.9,44.92,43000.0,30.4723,30.5062,30.4519,30.4655,43000.0
2005-06-23 14:15:00,44.92,45.07,44.92,45.06,41800.0,30.4655,30.5672,30.4655,30.5604,41800.0
2005-06-23 14:20:00,45.06,45.1,45.04,45.07,45800.0,30.5604,30.5876,30.5469,30.5672,45800.0
2005-06-23 14:25:00,45.07,45.08,45.01,45.05,39000.0,30.5672,30.574,30.5265,30.5537,39000.0
2005-06-23 14:30:00,45.05,45.05,45.0,45.01,64400.0,30.5537,30.5537,30.5198,30.5265,64400.0
2005-06-23 14:35:00,45.0,45.05,44.99,45.01,112100.0,30.5198,30.5537,30.513,30.5265,112100.0
2005-06-23 14:40:00,45.01,45.04,44.9,44.98,45800.0,30.5265,30.5469,30.4519,30.5062,45800.0
2005-06-23 14:45:00,44.98,44.99,44.94,44.98,24200.0,30.5062,30.513,30.4791,30.5062,24200.0
2005-06-23 14:50:00,44.99,45.0,44.89,44.93,37600.0,30.513,30.5198,30.4451,30.4723,37600.0
2005-06-23 14:55:00,44.93,44.96,44.88,44.94,33400.0,30.4723,30.4926,30.4384,30.4791,33400.0
2005-06-23 15:00:00,44.93,44.96,44.88,44.95,28500.0,30.4723,30.4926,30.4384,30.4858,28500.0
2005-06-23 15:05:00,44.96,44.96,44.83,44.9,53200.0,30.4926,30.4926,30.4045,30.4519,53200.0
2005-06-23 15:10:00,44.91,44.99,44.9,44.96,50600.0,30.4587,30.513,30.4519,30.4926,50600.0
2005-06-23 15:15:00,44.97,45.02,44.97,44.99,67800.0,30.4994,30.5333,30.4994,30.513,67800.0
2005-06-23 15:20:00,45.01,45.02,44.93,44.99,37900.0,30.5265,30.5333,30.4723,30.513,37900.0
2005-06-23 15:25:00,45.0,45.05,44.9,45.05,58800.0,30.5198,30.5537,30.4519,30.5537,58800.0
2005-06-23 15:30:00,45.04,45.07,44.93,44.96,76900.0,30.5469,30.5672,30.4723,30.4926,76900.0
2005-06-23 15:35:00,44.95,45.1,44.95,45.04,56000.0,30.4858,30.5876,30.4858,30.5469,56000.0
2005-06-23 15:40:00,45.03,45.06,44.94,44.96,52000.0,30.5401,30.5604,30.4791,30.4926,52000.0
2005-06-23 15:45:00,44.96,45.0,44.92,44.92,51000.0,30.4926,30.5198,30.4655,30.4655,51000.0
2005-06-23 15:50:00,44.92,44.96,44.89,44.91,76000.0,30.4655,30.4926,30.4451,30.4587,76000.0
2005-06-23 15:55:00,44.91,44.92,44.81,44.81,137700.0,30.4587,30.4655,30.3909,30.3909,137700.0
2005-06-24 09:30:00,44.93,44.96,44.75,44.79,55000.0,30.4723,30.4926,30.3502,30.3773,55000.0
2005-06-24 09:35:00,44.79,44.86,44.75,44.75,48000.0,30.3773,30.4248,30.3502,30.3502,48000.0
2005-06-24 09:40:00,44.75,44.77,44.5,44.54,69200.0,30.3502,30.3638,30.1806,30.2078,69200.0
2005-06-24 09:45:00,44.52,44.54,44.44,44.5,43400.0,30.1942,30.2078,30.1399,30.1806,43400.0
2005-06-24 09:50:00,44.5,44.59,44.47,44.55,30400.0,30.1806,30.2417,30.1603,30.2146,30400.0
2005-06-24 09:55:00,44.56,44.68,44.51,44.58,69300.0,30.2213,30.3027,30.1874,30.2349,69300.0
2005-06-24 10:00:00,44.61,44.73,44.56,44.71,47800.0,30.2552,30.3366,30.2213,30.3231,47800.0
2005-06-24 10:05:00,44.7,44.7,44.54,44.55,52000.0,30.3163,30.3163,30.2078,30.2146,52000.0
2005-06-24 10:10:00,44.55,44.7,44.54,44.67,17200.0,30.2146,30.3163,30.2078,30.2959,17200.0
2005-06-24 10:15:00,44.66,44.67,44.5,44.5,47300.0,30.2892,30.2959,30.1806,30.1806,47300.0
2005-06-24 10:20:00,44.49,44.5,44.47,44.48,14600.0,30.1739,30.1806,30.1603,30.1671,14600.0
2005-06-24 10:25:00,44.48,44.52,44.48,44.5,39200.0,30.1671,30.1942,30.1671,30.1806,39200.0
2005-06-24 10:30:00,44.5,44.54,44.44,44.44,38800.0,30.1806,30.2078,30.1399,30.1399,38800.0
2005-06-24 10:35:00,44.45,44.51,44.38,44.38,52900.0,30.1467,30.1874,30.0993,30.0993,52900.0
2005-06-24 10:40:00,44.39,44.43,44.37,44.4,18000.0,30.106,30.1332,30.0925,30.1128,18000.0
2005-06-24 10:45:00,44.4,44.43,44.38,44.38,15000.0,30.1128,30.1332,30.0993,30.0993,15000.0
2005-06-24 10:50:00,44.4,44.42,44.39,44.4,15300.0,30.1128,30.1264,30.106,30.1128,15300.0
2005-06-24 10:55:00,44.4,44.4,44.29,44.34,29500.0,30.1128,30.1128,30.0382,30.0721,29500.0
2005-06-24 11:00:00,44.34,44.45,44.33,44.44,28800.0,30.0721,30.1467,30.0653,30.1399,28800.0
2005-06-24 11:05:00,44.44,44.51,44.42,44.51,28200.0,30.1399,30.1874,30.1264,30.1874,28200.0
2005-06-24 11:10:00,44.51,44.54,44.48,44.54,29500.0,30.1874,30.2078,30.1671,30.2078,29500.0
2005-06-24 11:15:00,44.53,44.61,44.53,44.56,34000.0,30.201,30.2552,30.201,30.2213,34000.0
2005-06-24 11:20:00,44.59,44.6,44.54,44.56,18500.0,30.2417,30.2485,30.2078,30.2213,18500.0
2005-06-24 11:25:00,44.56,44.58,44.55,44.56,22200.0,30.2213,30.2349,30.2146,30.2213,22200.0
2005-06-24 11:30:00,44.57,44.58,44.56,44.56,14700.0,30.2281,30.2349,30.2213,30.2213,14700.0
2005-06-24 11:35:00,44.56,44.57,44.55,44.55,30000.0,30.2213,30.2281,30.2146,30.2146,30000.0
2005-06-24 11:40:00,44.55,44.56,44.55,44.56,23700.0,30.2146,30.2213,30.2146,30.2213,23700.0
2005-06-24 11:45:00,44.56,44.57,44.55,44.56,13800.0,30.2213,30.2281,30.2146,30.2213,13800.0
2005-06-24 11:50:00,44.56,44.56,44.55,44.55,9900.0,30.2213,30.2213,30.2146,30.2146,9900.0
2005-06-24 11:55:00,44.55,44.62,44.55,44.61,22000.0,30.2146,30.262,30.2146,30.2552,22000.0
2005-06-24 12:00:00,44.62,44.63,44.55,44.55,19800.0,30.262,30.2688,30.2146,30.2146,19800.0
2005-06-24 12:05:00,44.55,44.56,44.55,44.56,12900.0,30.2146,30.2213,30.2146,30.2213,12900.0
2005-06-24 12:10:00,44.55,44.58,44.55,44.55,6200.0,30.2146,30.2349,30.2146,30.2146,6200.0
2005-06-24 12:15:00,44.55,44.6,44.55,44.57,26200.0,30.2146,30.2485,30.2146,30.2281,26200.0
2005-06-24 12:20:00,44.58,44.58,44.55,44.56,13100.0,30.2349,30.2349,30.2146,30.2213,13100.0
2005-06-24 12:25:00,44.56,44.56,44.55,44.55,19200.0,30.2213,30.2213,30.2146,30.2146,19200.0
2005-06-24 12:30:00,44.55,44.58,44.55,44.57,13900.0,30.2146,30.2349,30.2146,30.2281,13900.0
2005-06-24 12:35:00,44.56,44.59,44.55,44.59,20200.0,30.2213,30.2417,30.2146,30.2417,20200.0
2005-06-24 12:40:00,44.58,44.59,44.57,44.58,13300.0,30.2349,30.2417,30.2281,30.2349,13300.0
2005-06-24 12:45:00,44.57,44.58,44.56,44.57,5500.0,30.2281,30.2349,30.2213,30.2281,5500.0
2005-06-24 12:50:00,44.57,44.6,44.57,44.6,9800.0,30.2281,30.2485,30.2281,30.2485,9800.0
2005-06-24 12:55:00,44.6,44.62,44.59,44.61,25500.0,30.2485,30.262,30.2417,30.2552,25500.0
2005-06-24 13:00:00,44.61,44.61,44.59,44.59,17100.0,30.2552,30.2552,30.2417,30.2417,17100.0
2005-06-24 13:05:00,44.6,44.6,44.55,44.56,36800.0,30.2485,30.2485,30.2146,30.2213,36800.0
2005-06-24 13:10:00,44.57,44.6,44.55,44.57,17100.0,30.2281,30.2485,30.2146,30.2281,17100.0
2005-06-24 13:15:00,44.58,44.63,44.56,44.6,26200.0,30.2349,30.2688,30.2213,30.2485,26200.0
2005-06-24 13:20:00,44.6,44.62,44.54,44.54,25300.0,30.2485,30.262,30.2078,30.2078,25300.0
2005-06-24 13:25:00,44.53,44.56,44.51,44.53,23000.0,30.201,30.2213,30.1874,30.201,23000.0
2005-06-24 13:30:00,44.52,44.61,44.52,44.54,28200.0,30.1942,30.2552,30.1942,30.2078,28200.0
2005-06-24 13:35:00,44.53,44.6,44.51,44.6,59700.0,30.201,30.2485,30.1874,30.2485,59700.0
2005-06-24 13:40:00,44.57,44.64,44.57,44.61,22900.0,30.2281,30.2756,30.2281,30.2552,22900.0
2005-06-24 13:45:00,44.6,44.6,44.48,44.52,20800.0,30.2485,30.2485,30.1671,30.1942,20800.0
2005-06-24 13:50:00,44.5,44.59,44.5,44.59,9700.0,30.1806,30.2417,30.1806,30.2417,9700.0
2005-06-24 13:55:00,44.6,44.62,44.53,44.56,13000.0,30.2485,30.262,30.201,30.2213,13000.0
2005-06-24 14:00:00,44.54,44.56,44.52,44.53,12500.0,30.2078,30.2213,30.1942,30.201,12500.0
2005-06-24 14:05:00,44.54,44.55,44.51,44.52,12400.0,30.2078,30.2146,30.1874,30.1942,12400.0
2005-06-24 14:10:00,44.51,44.54,44.49,44.53,7700.0,30.1874,30.2078,30.1739,30.201,7700.0
2005-06-24 14:15:00,44.54,44.54,44.47,44.49,5300.0,30.2078,30.2078,30.1603,30.1739,5300.0
2005-06-24 14:20:00,44.48,44.49,44.46,44.46,24000.0,30.1671,30.1739,30.1535,30.1535,24000.0
2005-06-24 14:25:00,44.45,44.49,44.44,44.48,18500.0,30.1467,30.1739,30.1399,30.1671,18500.0
2005-06-24 14:30:00,44.48,44.6,44.48,44.58,17700.0,30.1671,30.2485,30.1671,30.2349,17700.0
2005-06-24 14:35:00,44.56,44.64,44.55,44.64,13700.0,30.2213,30.2756,30.2146,30.2756,13700.0
2005-06-24 14:40:00,44.65,44.68,44.65,44.67,11100.0,30.2824,30.3027,30.2824,30.2959,11100.0
2005-06-24 14:45:00,44.67,44.72,44.65,44.71,19400.0,30.2959,30.3298,30.2824,30.3231,19400.0
2005-06-24 14:50:00,44.7,44.72,44.61,44.67,31900.0,30.3163,30.3298,30.2552,30.2959,31900.0
2005-06-24 14:55:00,44.65,44.68,44.58,44.61,25100.0,30.2824,30.3027,30.2349,30.2552,25100.0
2005-06-24 15:00:00,44.61,44.61,44.57,44.58,16600.0,30.2552,30.2552,30.2281,30.2349,16600.0
2005-06-24 15:05:00,44.58,44.65,44.58,44.65,40500.0,30.2349,30.2824,30.2349,30.2824,40500.0
2005-06-24 15:10:00,44.65,44.69,44.62,44.65,27200.0,30.2824,30.3095,30.262,30.2824,27200.0
2005-06-24 15:15:00,44.65,44.73,44.65,44.73,19800.0,30.2824,30.3366,30.2824,30.3366,19800.0
2005-06-24 15:20:00,44.72,44.77,44.72,44.75,20900.0,30.3298,30.3638,30.3298,30.3502,20900.0
2005-06-24 15:25:00,44.75,44.85,44.74,44.82,32200.0,30.3502,30.418,30.3434,30.3977,32200.0
2005-06-24 15:30:00,44.82,44.84,44.81,44.83,29600.0,30.3977,30.4112,30.3909,30.4045,29600.0
2005-06-24 15:35:00,44.83,44.93,44.78,44.91,33000.0,30.4045,30.4723,30.3705,30.4587,33000.0
2005-06-24 15:40:00,44.93,44.97,44.9,44.92,79000.0,30.4723,30.4994,30.4519,30.4655,79000.0
2005-06-24 15:45:00,44.92,45.02,44.82,44.86,57100.0,30.4655,30.5333,30.3977,30.4248,57100.0
2005-06-24 15:50:00,44.86,44.96,44.8,44.83,43600.0,30.4248,30.4926,30.3841,30.4045,43600.0
2005-06-24 15:55:00,44.83,44.85,44.75,44.85,87800.0,30.4045,30.418,30.3502,30.418,87800.0
2005-06-27 09:30:00,44.84,44.93,44.75,44.82,48900.0,30.4112,30.4723,30.3502,30.3977,48900.0
2005-06-27 09:35:00,44.82,44.85,44.76,44.83,38500.0,30.3977,30.418,30.357,30.4045,38500.0
2005-06-27 09:40:00,44.83,44.84,44.75,44.78,41800.0,30.4045,30.4112,30.3502,30.3705,41800.0
2005-06-27 09:45:00,44.79,44.8,44.69,44.74,75600.0,30.3773,30.3841,30.3095,30.3434,75600.0
2005-06-27 09:50:00,44.74,44.75,44.68,44.68,37500.0,30.3434,30.3502,30.3027,30.3027,37500.0
2005-06-27 09:55:00,44.69,44.71,44.68,44.68,21700.0,30.3095,30.3231,30.3027,30.3027,21700.0
2005-06-27 10:00:00,44.68,44.72,44.67,44.69,13900.0,30.3027,30.3298,30.2959,30.3095,13900.0
2005-06-27 10:05:00,44.7,44.7,44.63,44.65,18000.0,30.3163,30.3163,30.2688,30.2824,18000.0
2005-06-27 10:10:00,44.64,44.68,44.63,44.67,20700.0,30.2756,30.3027,30.2688,30.2959,20700.0
2005-06-27 10:15:00,44.67,44.75,44.66,44.75,30600.0,30.2959,30.3502,30.2892,30.3502,30600.0
2005-06-27 10:20:00,44.75,44.77,44.75,44.76,11800.0,30.3502,30.3638,30.3502,30.357,11800.0
2005-06-27 10:25:00,44.75,44.79,44.75,44.79,30200.0,30.3502,30.3773,30.3502,30.3773,30200.0
2005-06-27 10:30:00,44.79,44.87,44.76,44.85,46500.0,30.3773,30.4316,30.357,30.418,46500.0
2005-06-27 10:35:00,44.84,44.87,44.84,44.86,26800.0,30.4112,30.4316,30.4112,30.4248,26800.0
2005-06-27 10:40:00,44.86,44.86,44.83,44.84,21600.0,30.4248,30.4248,30.4045,30.4112,21600.0
2005-06-27 10:45:00,44.84,44.85,44.74,44.81,34500.0,30.4112,30.418,30.3434,30.3909,34500.0
2005-06-27 10:50:00,44.82,44.83,44.78,44.78,20600.0,30.3977,30.4045,30.3705,30.3705,20600.0
2005-06-27 10:55:00,44.78,44.78,44.72,44.72,24600.0,30.3705,30.3705,30.3298,30.3298,24600.0
2005-06-27 11:00:00,44.73,44.75,44.72,44.75,10900.0,30.3366,30.3502,30.3298,30.3502,10900.0
2005-06-27 11:05:00,44.75,44.76,44.69,44.69,23100.0,30.3502,30.357,30.3095,30.3095,23100.0
2005-06-27 11:10:00,44.7,44.72,44.68,44.72,10900.0,30.3163,30.3298,30.3027,30.3298,10900.0
2005-06-27 11:15:00,44.71,44.74,44.69,44.74,19000.0,30.3231,30.3434,30.3095,30.3434,19000.0
2005-06-27 11:20:00,44.74,44.77,44.74,44.76,8500.0,30.3434,30.3638,30.3434,30.357,8500.0
2005-06-27 11:25:00,44.76,44.77,44.75,44.76,13700.0,30.357,30.3638,30.3502,30.357,13700.0
2005-06-27 11:30:00,44.76,44.77,44.75,44.76,15800.0,30.357,30.3638,30.3502,30.357,15800.0
2005-06-27 11:35:00,44.76,44.76,44.73,44.75,11300.0,30.357,30.357,30.3366,30.3502,11300.0
2005-06-27 11:40:00,44.75,44.77,44.75,44.76,7800.0,30.3502,30.3638,30.3502,30.357,7800.0
2005-06-27 11:45:00,44.76,44.82,44.76,44.81,27200.0,30.357,30.3977,30.357,30.3909,27200.0
2005-06-27 11:50:00,44.81,44.82,44.8,44.81,17600.0,30.3909,30.3977,30.3841,30.3909,17600.0
2005-06-27 11:55:00,44.81,44.83,44.8,44.8,8700.0,30.3909,30.4045,30.3841,30.3841,8700.0
2005-06-27 12:00:00,44.8,44.85,44.8,44.82,38500.0,30.3841,30.418,30.3841,30.3977,38500.0
2005-06-27 12:05:00,44.81,44.85,44.79,44.84,13600.0,30.3909,30.418,30.3773,30.4112,13600.0
2005-06-27 12:10:00,44.83,44.85,44.82,44.82,28900.0,30.4045,30.418,30.3977,30.3977,28900.0
2005-06-27 12:15:00,44.82,44.85,44.82,44.85,14700.0,30.3977,30.418,30.3977,30.418,14700.0
2005-06-27 12:20:00,44.84,44.86,44.84,44.85,7200.0,30.4112,30.4248,30.4112,30.418,7200.0
2005-06-27 12:25:00,44.84,44.85,44.82,44.83,10900.0,30.4112,30.418,30.3977,30.4045,10900.0
2005-06-27 12:30:00,44.83,44.83,44.78,44.81,16400.0,30.4045,30.4045,30.3705,30.3909,16400.0
2005-06-27 12:35:00,44.81,44.81,44.8,44.81,6600.0,30.3909,30.3909,30.3841,30.3909,6600.0
2005-06-27 12:40:00,44.8,44.81,44.78,44.8,8000.0,30.3841,30.3909,30.3705,30.3841,8000.0
2005-06-27 12:45:00,44.8,44.8,44.76,44.77,7000.0,30.3841,30.3841,30.357,30.3638,7000.0
2005-06-27 12:50:00,44.76,44.76,44.62,44.69,18500.0,30.357,30.357,30.262,30.3095,18500.0
2005-06-27 12:55:00,44.69,44.7,44.62,44.64,12900.0,30.3095,30.3163,30.262,30.2756,12900.0
2005-06-27 13:00:00,44.64,44.65,44.62,44.62,10400.0,30.2756,30.2824,30.262,30.262,10400.0
2005-06-27 13:05:00,44.62,44.66,44.62,44.65,7100.0,30.262,30.2892,30.262,30.2824,7100.0
2005-06-27 13:10:00,44.66,44.68,44.65,44.68,10600.0,30.2892,30.3027,30.2824,30.3027,10600.0
2005-06-27 13:15:00,44.68,44.74,44.68,44.73,18900.0,30.3027,30.3434,30.3027,30.3366,18900.0
2005-06-27 13:20:00,44.73,44.75,44.73,44.73,24500.0,30.3366,30.3502,30.3366,30.3366,24500.0
2005-06-27 13:25:00,44.72,44.73,44.7,44.73,6300.0,30.3298,30.3366,30.3163,30.3366,6300.0
2005-06-27 13:30:00,44.73,44.74,44.69,44.73,6500.0,30.3366,30.3434,30.3095,30.3366,6500.0
2005-06-27 13:35:00,44.72,44.73,44.69,44.7,4100.0,30.3298,30.3366,30.3095,30.3163,4100.0
2005-06-27 13:40:00,44.7,44.73,44.68,44.68,19800.0,30.3163,30.3366,30.3027,30.3027,19800.0
2005-06-27 13:45:00,44.68,44.7,44.65,44.67,26200.0,30.3027,30.3163,30.2824,30.2959,26200.0
2005-06-27 13:50:00,44.67,44.68,44.65,44.66,16000.0,30.2959,30.3027,30.2824,30.2892,16000.0
2005-06-27 13:55:00,44.67,44.7,44.62,44.63,13100.0,30.2959,30.3163,30.262,30.2688,13100.0
2005-06-27 14:00:00,44.63,44.63,44.58,44.62,16800.0,30.2688,30.2688,30.2349,30.262,16800.0
2005-06-27 14:05:00,44.62,44.7,44.58,44.6,30600.0,30.262,30.3163,30.2349,30.2485,30600.0
2005-06-27 14:10:00,44.6,44.65,44.59,44.59,38400.0,30.2485,30.2824,30.2417,30.2417,38400.0
2005-06-27 14:15:00,44.6,44.61,44.59,44.59,9100.0,30.2485,30.2552,30.2417,30.2417,9100.0
2005-06-27 14:20:00,44.59,44.61,44.59,44.6,28700.0,30.2417,30.2552,30.2417,30.2485,28700.0
2005-06-27 14:25:00,44.6,44.6,44.57,44.58,16600.0,30.2485,30.2485,30.2281,30.2349,16600.0
2005-06-27 14:30:00,44.58,44.6,44.57,44.6,31500.0,30.2349,30.2485,30.2281,30.2485,31500.0
2005-06-27 14:35:00,44.6,44.61,44.56,44.58,60300.0,30.2485,30.2552,30.2213,30.2349,60300.0
2005-06-27 14:40:00,44.57,44.63,44.57,44.63,37700.0,30.2281,30.2688,30.2281,30.2688,37700.0
2005-06-27 14:45:00,44.62,44.7,44.62,44.69,16400.0,30.262,30.3163,30.262,30.3095,16400.0
2005-06-27 14:50:00,44.7,44.7,44.64,44.66,14200.0,30.3163,30.3163,30.2756,30.2892,14200.0
2005-06-27 14:55:00,44.67,44.69,44.67,44.67,6900.0,30.2959,30.3095,30.2959,30.2959,6900.0
2005-06-27 15:00:00,44.67,44.67,44.63,44.65,11700.0,30.2959,30.2959,30.2688,30.2824,11700.0
2005-06-27 15:05:00,44.66,44.75,44.65,44.74,102600.0,30.2892,30.3502,30.2824,30.3434,102600.0
2005-06-27 15:10:00,44.74,44.78,44.74,44.75,13100.0,30.3434,30.3705,30.3434,30.3502,13100.0
2005-06-27 15:15:00,44.74,44.78,44.74,44.77,23000.0,30.3434,30.3705,30.3434,30.3638,23000.0
2005-06-27 15:20:00,44.77,44.8,44.76,44.78,24800.0,30.3638,30.3841,30.357,30.3705,24800.0
2005-06-27 15:25:00,44.78,44.81,44.76,44.76,53100.0,30.3705,30.3909,30.357,30.357,53100.0
2005-06-27 15:30:00,44.76,44.77,44.75,44.77,16400.0,30.357,30.3638,30.3502,30.3638,16400.0
2005-06-27 15:35:00,44.77,44.79,44.76,44.77,46500.0,30.3638,30.3773,30.357,30.3638,46500.0
2005-06-27 15:40:00,44.78,44.78,44.74,44.76,60500.0,30.3705,30.3705,30.3434,30.357,60500.0
2005-06-27 15:45:00,44.76,44.77,44.73,44.77,35900.0,30.357,30.3638,30.3366,30.3638,35900.0
2005-06-27 15:50:00,44.76,44.76,44.68,44.7,33000.0,30.357,30.357,30.3027,30.3163,33000.0
2005-06-27 15:55:00,44.69,44.71,44.65,44.7,42500.0,30.3095,30.3231,30.2824,30.3163,42500.0
2005-06-28 09:30:00,44.98,45.06,44.76,44.93,140000.0,30.5062,30.5604,30.357,30.4723,140000.0
2005-06-28 09:35:00,44.94,45.08,44.92,45.07,95600.0,30.4791,30.574,30.4655,30.5672,95600.0
2005-06-28 09:40:00,45.08,45.24,45.07,45.24,45400.0,30.574,30.6825,30.5672,30.6825,45400.0
2005-06-28 09:45:00,45.24,45.35,45.21,45.35,54700.0,30.6825,30.7571,30.6622,30.7571,54700.0
2005-06-28 09:50:00,45.36,45.44,45.25,45.37,57800.0,30.7639,30.8182,30.6893,30.7707,57800.0
2005-06-28 09:55:00,45.39,45.4,45.34,45.36,29100.0,30.7843,30.791,30.7503,30.7639,29100.0
2005-06-28 10:00:00,45.37,45.4,45.35,45.38,26100.0,30.7707,30.791,30.7571,30.7775,26100.0
2005-06-28 10:05:00,45.38,45.38,45.36,45.37,9000.0,30.7775,30.7775,30.7639,30.7707,9000.0
2005-06-28 10:10:00,45.38,45.46,45.37,45.46,22800.0,30.7775,30.8317,30.7707,30.8317,22800.0
2005-06-28 10:15:00,45.46,45.5,45.46,45.5,82400.0,30.8317,30.8589,30.8317,30.8589,82400.0
2005-06-28 10:20:00,45.5,45.51,45.44,45.46,24700.0,30.8589,30.8656,30.8182,30.8317,24700.0
2005-06-28 10:25:00,45.46,45.47,45.4,45.46,71700.0,30.8317,30.8385,30.791,30.8317,71700.0
2005-06-28 10:30:00,45.45,45.47,45.43,45.47,14100.0,30.8249,30.8385,30.8114,30.8385,14100.0
2005-06-28 10:35:00,45.47,45.51,45.46,45.5,96000.0,30.8385,30.8656,30.8317,30.8589,96000.0
2005-06-28 10:40:00,45.5,45.5,45.43,45.43,58000.0,30.8589,30.8589,30.8114,30.8114,58000.0
2005-06-28 10:45:00,45.44,45.47,45.43,45.46,30000.0,30.8182,30.8385,30.8114,30.8317,30000.0
2005-06-28 10:50:00,45.46,45.56,45.46,45.48,68900.0,30.8317,30.8996,30.8317,30.8453,68900.0
2005-06-28 10:55:00,45.48,45.48,45.4,45.43,40000.0,30.8453,30.8453,30.791,30.8114,40000.0
2005-06-28 11:00:00,45.41,45.43,45.38,45.39,18700.0,30.7978,30.8114,30.7775,30.7843,18700.0
2005-06-28 11:05:00,45.38,45.47,45.38,45.45,80400.0,30.7775,30.8385,30.7775,30.8249,80400.0
2005-06-28 11:10:00,45.44,45.45,45.39,45.4,52200.0,30.8182,30.8249,30.7843,30.791,52200.0
2005-06-28 11:15:00,45.4,45.42,45.36,45.37,27400.0,30.791,30.8046,30.7639,30.7707,27400.0
2005-06-28 11:20:00,45.38,45.41,45.38,45.4,17900.0,30.7775,30.7978,30.7775,30.791,17900.0
2005-06-28 11:25:00,45.4,45.42,45.34,45.35,12800.0,30.791,30.8046,30.7503,30.7571,12800.0
2005-06-28 11:30:00,45.35,45.44,45.35,45.4,15000.0,30.7571,30.8182,30.7571,30.791,15000.0
2005-06-28 11:35:00,45.4,45.47,45.36,45.46,21800.0,30.791,30.8385,30.7639,30.8317,21800.0
2005-06-28 11:40:00,45.47,45.52,45.47,45.48,21300.0,30.8385,30.8724,30.8385,30.8453,21300.0
2005-06-28 11:45:00,45.49,45.52,45.46,45.49,23200.0,30.8521,30.8724,30.8317,30.8521,23200.0
2005-06-28 11:50:00,45.49,45.52,45.49,45.5,10500.0,30.8521,30.8724,30.8521,30.8589,10500.0
2005-06-28 11:55:00,45.5,45.53,45.48,45.53,11800.0,30.8589,30.8792,30.8453,30.8792,11800.0
2005-06-28 12:00:00,45.53,45.55,45.52,45.52,3900.0,30.8792,30.8928,30.8724,30.8724,3900.0
2005-06-28 12:05:00,45.53,45.55,45.51,45.55,6300.0,30.8792,30.8928,30.8656,30.8928,6300.0
2005-06-28 12:10:00,45.55,45.56,45.54,45.54,13100.0,30.8928,30.8996,30.886,30.886,13100.0
2005-06-28 12:15:00,45.55,45.6,45.52,45.52,8600.0,30.8928,30.9267,30.8724,30.8724,8600.0
2005-06-28 12:20:00,45.53,45.53,45.5,45.51,4200.0,30.8792,30.8792,30.8589,30.8656,4200.0
2005-06-28 12:25:00,45.5,45.51,45.49,45.49,13700.0,30.8589,30.8656,30.8521,30.8521,13700.0
2005-06-28 12:30:00,45.49,45.5,45.38,45.38,22800.0,30.8521,30.8589,30.7775,30.7775,22800.0
2005-06-28 12:35:00,45.37,45.38,45.35,45.35,11700.0,30.7707,30.7775,30.7571,30.7571,11700.0
2005-06-28 12:40:00,45.35,45.36,45.3,45.34,17900.0,30.7571,30.7639,30.7232,30.7503,17900.0
2005-06-28 12:45:00,45.34,45.4,45.34,45.34,79200.0,30.7503,30.791,30.7503,30.7503,79200.0
2005-06-28 12:50:00,45.34,45.34,45.25,45.26,20400.0,30.7503,30.7503,30.6893,30.6961,20400.0
2005-06-28 12:55:00,45.26,45.3,45.26,45.29,5200.0,30.6961,30.7232,30.6961,30.7164,5200.0
2005-06-28 13:00:00,45.28,45.31,45.28,45.3,15100.0,30.7097,30.73,30.7097,30.7232,15100.0
2005-06-28 13:05:00,45.3,45.33,45.29,45.33,20100.0,30.7232,30.7436,30.7164,30.7436,20100.0
2005-06-28 13:10:00,45.33,45.45,45.33,45.43,23900.0,30.7436,30.8249,30.7436,30.8114,23900.0
2005-06-28 13:15:00,45.43,45.44,45.34,45.34,28400.0,30.8114,30.8182,30.7503,30.7503,28400.0
2005-06-28 13:20:00,45.34,45.38,45.32,45.38,14600.0,30.7503,30.7775,30.7368,30.7775,14600.0
2005-06-28 13:25:00,45.37,45.38,45.34,45.36,6700.0,30.7707,30.7775,30.7503,30.7639,6700.0
2005-06-28 13:30:00,45.36,45.4,45.34,45.36,8600.0,30.7639,30.791,30.7503,30.7639,8600.0
2005-06-28 13:35:00,45.37,45.37,45.31,45.33,10100.0,30.7707,30.7707,30.73,30.7436,10100.0
2005-06-28 13:40:00,45.32,45.33,45.3,45.3,4800.0,30.7368,30.7436,30.7232,30.7232,4800.0
2005-06-28 13:45:00,45.3,45.32,45.3,45.32,12100.0,30.7232,30.7368,30.7232,30.7368,12100.0
2005-06-28 13:50:00,45.32,45.44,45.32,45.43,13600.0,30.7368,30.8182,30.7368,30.8114,13600.0
2005-06-28 13:55:00,45.43,45.43,45.41,45.43,5400.0,30.8114,30.8114,30.7978,30.8114,5400.0
2005-06-28 14:00:00,45.42,45.45,45.41,45.44,31000.0,30.8046,30.8249,30.7978,30.8182,31000.0
2005-06-28 14:05:00,45.42,45.43,45.4,45.42,64900.0,30.8046,30.8114,30.791,30.8046,64900.0
2005-06-28 14:10:00,45.41,45.42,45.4,45.41,11800.0,30.7978,30.8046,30.791,30.7978,11800.0
2005-06-28 14:15:00,45.41,45.45,45.41,45.44,9500.0,30.7978,30.8249,30.7978,30.8182,9500.0
2005-06-28 14:20:00,45.44,45.45,45.41,45.43,5400.0,30.8182,30.8249,30.7978,30.8114,5400.0
2005-06-28 14:25:00,45.43,45.44,45.4,45.41,10600.0,30.8114,30.8182,30.791,30.7978,10600.0
2005-06-28 14:30:00,45.43,45.43,45.41,45.43,5000.0,30.8114,30.8114,30.7978,30.8114,5000.0
2005-06-28 14:35:00,45.43,45.5,45.43,45.45,14300.0,30.8114,30.8589,30.8114,30.8249,14300.0
2005-06-28 14:40:00,45.44,45.58,45.44,45.56,25900.0,30.8182,30.9131,30.8182,30.8996,25900.0
2005-06-28 14:45:00,45.56,45.56,45.44,45.48,41800.0,30.8996,30.8996,30.8182,30.8453,41800.0
2005-06-28 14:50:00,45.47,45.51,45.47,45.51,16600.0,30.8385,30.8656,30.8385,30.8656,16600.0
2005-06-28 14:55:00,45.5,45.5,45.47,45.48,34400.0,30.8589,30.8589,30.8385,30.8453,34400.0
2005-06-28 15:00:00,45.48,45.51,45.48,45.5,15700.0,30.8453,30.8656,30.8453,30.8589,15700.0
2005-06-28 15:05:00,45.49,45.55,45.49,45.52,19200.0,30.8521,30.8928,30.8521,30.8724,19200.0
2005-06-28 15:10:00,45.54,45.56,45.52,45.53,13400.0,30.886,30.8996,30.8724,30.8792,13400.0
2005-06-28 15:15:00,45.54,45.55,45.53,45.55,4800.0,30.886,30.8928,30.8792,30.8928,4800.0
2005-06-28 15:20:00,45.54,45.55,45.49,45.52,7600.0,30.886,30.8928,30.8521,30.8724,7600.0
2005-06-28 15:25:00,45.52,45.53,45.49,45.51,13000.0,30.8724,30.8792,30.8521,30.8656,13000.0
2005-06-28 15:30:00,45.52,45.53,45.41,45.41,20400.0,30.8724,30.8792,30.7978,30.7978,20400.0
2005-06-28 15:35:00,45.44,45.44,45.4,45.41,18200.0,30.8182,30.8182,30.791,30.7978,18200.0
2005-06-28 15:40:00,45.41,45.42,45.3,45.35,43000.0,30.7978,30.8046,30.7232,30.7571,43000.0
2005-06-28 15:45:00,45.34,45.39,45.34,45.38,36200.0,30.7503,30.7843,30.7503,30.7775,36200.0
2005-06-28 15:50:00,45.38,45.42,45.38,45.4,33400.0,30.7775,30.8046,30.7775,30.791,33400.0
2005-06-28 15:55:00,45.39,45.42,45.37,45.38,56100.0,30.7843,30.8046,30.7707,30.7775,56100.0
2005-06-29 09:30:00,45.41,45.45,45.31,45.33,59200.0,30.7978,30.8249,30.73,30.7436,59200.0
2005-06-29 09:35:00,45.34,45.41,45.25,45.25,38100.0,30.7503,30.7978,30.6893,30.6893,38100.0
2005-06-29 09:40:00,45.25,45.26,45.23,45.24,18000.0,30.6893,30.6961,30.6757,30.6825,18000.0
2005-06-29 09:45:00,45.26,45.51,45.24,45.44,29300.0,30.6961,30.8656,30.6825,30.8182,29300.0
2005-06-29 09:50:00,45.4,45.4,45.33,45.33,12600.0,30.791,30.791,30.7436,30.7436,12600.0
2005-06-29 09:55:00,45.34,45.34,45.31,45.32,6700.0,30.7503,30.7503,30.73,30.7368,6700.0
2005-06-29 10:00:00,45.32,45.33,45.25,45.26,18200.0,30.7368,30.7436,30.6893,30.6961,18200.0
2005-06-29 10:05:00,45.25,45.29,45.2,45.25,15000.0,30.6893,30.7164,30.6554,30.6893,15000.0
2005-06-29 10:10:00,45.24,45.24,45.14,45.19,18900.0,30.6825,30.6825,30.6147,30.6486,18900.0
2005-06-29 10:15:00,45.16,45.25,45.16,45.24,13700.0,30.6283,30.6893,30.6283,30.6825,13700.0
2005-06-29 10:20:00,45.25,45.25,45.18,45.18,7000.0,30.6893,30.6893,30.6418,30.6418,7000.0
2005-06-29 10:25:00,45.19,45.23,45.15,45.18,11000.0,30.6486,30.6757,30.6215,30.6418,11000.0
2005-06-29 10:30:00,45.21,45.6,45.21,45.57,74500.0,30.6622,30.9267,30.6622,30.9063,74500.0
2005-06-29 10:35:00,45.56,45.68,45.55,45.57,33300.0,30.8996,30.9809,30.8928,30.9063,33300.0
2005-06-29 10:40:00,45.58,45.66,45.57,45.62,17500.0,30.9131,30.9674,30.9063,30.9402,17500.0
2005-06-29 10:45:00,45.63,45.66,45.58,45.64,18400.0,30.947,30.9674,30.9131,30.9538,18400.0
2005-06-29 10:50:00,45.65,45.65,45.63,45.63,4600.0,30.9606,30.9606,30.947,30.947,4600.0
2005-06-29 10:55:00,45.64,45.64,45.57,45.59,11500.0,30.9538,30.9538,30.9063,30.9199,11500.0
2005-06-29 11:00:00,45.59,45.6,45.51,45.53,16400.0,30.9199,30.9267,30.8656,30.8792,16400.0
2005-06-29 11:05:00,45.52,45.56,45.45,45.46,5700.0,30.8724,30.8996,30.8249,30.8317,5700.0
2005-06-29 11:10:00,45.44,45.49,45.44,45.46,9000.0,30.8182,30.8521,30.8182,30.8317,9000.0
2005-06-29 11:15:00,45.47,45.47,45.41,45.41,11600.0,30.8385,30.8385,30.7978,30.7978,11600.0
2005-06-29 11:20:00,45.41,45.41,45.29,45.34,32800.0,30.7978,30.7978,30.7164,30.7503,32800.0
2005-06-29 11:25:00,45.34,45.43,45.34,45.43,18000.0,30.7503,30.8114,30.7503,30.8114,18000.0
2005-06-29 11:30:00,45.41,45.41,45.36,45.38,12700.0,30.7978,30.7978,30.7639,30.7775,12700.0
2005-06-29 11:35:00,45.38,45.38,45.31,45.31,48000.0,30.7775,30.7775,30.73,30.73,48000.0
2005-06-29 11:40:00,45.31,45.39,45.31,45.37,30400.0,30.73,30.7843,30.73,30.7707,30400.0
2005-06-29 11:45:00,45.37,45.39,45.34,45.34,12300.0,30.7707,30.7843,30.7503,30.7503,12300.0
2005-06-29 11:50:00,45.34,45.36,45.34,45.34,13800.0,30.7503,30.7639,30.7503,30.7503,13800.0
2005-06-29 11:55:00,45.34,45.34,45.18,45.2,20100.0,30.7503,30.7503,30.6418,30.6554,20100.0
2005-06-29 12:00:00,45.2,45.26,45.2,45.24,11800.0,30.6554,30.6961,30.6554,30.6825,11800.0
2005-06-29 12:05:00,45.23,45.24,45.19,45.19,7700.0,30.6757,30.6825,30.6486,30.6486,7700.0
2005-06-29 12:10:00,45.19,45.21,45.17,45.19,5500.0,30.6486,30.6622,30.635,30.6486,5500.0
2005-06-29 12:15:00,45.21,45.21,45.17,45.19,9100.0,30.6622,30.6622,30.635,30.6486,9100.0
2005-06-29 12:20:00,45.19,45.2,45.17,45.18,6000.0,30.6486,30.6554,30.635,30.6418,6000.0
2005-06-29 12:25:00,45.18,45.19,45.17,45.17,6500.0,30.6418,30.6486,30.635,30.635,6500.0
2005-06-29 12:30:00,45.17,45.17,45.12,45.13,5100.0,30.635,30.635,30.6011,30.6079,5100.0
2005-06-29 12:35:00,45.12,45.13,45.08,45.09,11000.0,30.6011,30.6079,30.574,30.5808,11000.0
2005-06-29 12:40:00,45.1,45.12,45.09,45.09,12200.0,30.5876,30.6011,30.5808,30.5808,12200.0
2005-06-29 12:45:00,45.1,45.1,45.09,45.1,11100.0,30.5876,30.5876,30.5808,30.5876,11100.0
2005-06-29 12:50:00,45.11,45.13,45.09,45.13,8500.0,30.5944,30.6079,30.5808,30.6079,8500.0
2005-06-29 12:55:00,45.12,45.13,45.09,45.11,11200.0,30.6011,30.6079,30.5808,30.5944,11200.0
2005-06-29 13:00:00,45.1,45.12,45.1,45.11,5800.0,30.5876,30.6011,30.5876,30.5944,5800.0
2005-06-29 13:05:00,45.11,45.12,45.1,45.12,31400.0,30.5944,30.6011,30.5876,30.6011,31400.0
2005-06-29 13:10:00,45.12,45.17,45.11,45.17,13700.0,30.6011,30.635,30.5944,30.635,13700.0
2005-06-29 13:15:00,45.16,45.28,45.16,45.26,27000.0,30.6283,30.7097,30.6283,30.6961,27000.0
2005-06-29 13:20:00,45.26,45.32,45.26,45.29,9500.0,30.6961,30.7368,30.6961,30.7164,9500.0
2005-06-29 13:25:00,45.29,45.3,45.29,45.29,4600.0,30.7164,30.7232,30.7164,30.7164,4600.0
2005-06-29 13:30:00,45.29,45.29,45.26,45.26,36800.0,30.7164,30.7164,30.6961,30.6961,36800.0
2005-06-29 13:35:00,45.26,45.28,45.23,45.25,9400.0,30.6961,30.7097,30.6757,30.6893,9400.0
2005-06-29 13:40:00,45.25,45.26,45.24,45.26,5700.0,30.6893,30.6961,30.6825,30.6961,5700.0
2005-06-29 13:45:00,45.25,45.27,45.24,45.26,15700.0,30.6893,30.7029,30.6825,30.6961,15700.0
2005-06-29 13:50:00,45.25,45.26,45.21,45.21,14200.0,30.6893,30.6961,30.6622,30.6622,14200.0
2005-06-29 13:55:00,45.21,45.22,45.15,45.15,21000.0,30.6622,30.669,30.6215,30.6215,21000.0
2005-06-29 14:00:00,45.15,45.15,45.1,45.11,21600.0,30.6215,30.6215,30.5876,30.5944,21600.0
2005-06-29 14:05:00,45.11,45.12,45.04,45.08,31600.0,30.5944,30.6011,30.5469,30.574,31600.0
2005-06-29 14:10:00,45.08,45.13,45.08,45.1,13000.0,30.574,30.6079,30.574,30.5876,13000.0
2005-06-29 14:15:00,45.09,45.15,45.09,45.14,11900.0,30.5808,30.6215,30.5808,30.6147,11900.0
2005-06-29 14:20:00,45.13,45.15,45.09,45.11,12100.0,30.6079,30.6215,30.5808,30.5944,12100.0
2005-06-29 14:25:00,45.11,45.12,45.11,45.11,8400.0,30.5944,30.6011,30.5944,30.5944,8400.0
2005-06-29 14:30:00,45.11,45.13,45.11,45.13,15300.0,30.5944,30.6079,30.5944,30.6079,15300.0
2005-06-29 14:35:00,45.12,45.14,45.08,45.12,28200.0,30.6011,30.6147,30.574,30.6011,28200.0
2005-06-29 14:40:00,45.12,45.13,45.09,45.09,11000.0,30.6011,30.6079,30.5808,30.5808,11000.0
2005-06-29 14:45:00,45.08,45.11,45.05,45.06,14400.0,30.574,30.5944,30.5537,30.5604,14400.0
2005-06-29 14:50:00,45.05,45.06,45.0,45.0,21700.0,30.5537,30.5604,30.5198,30.5198,21700.0
2005-06-29 14:55:00,45.0,45.02,44.97,45.01,32500.0,30.5198,30.5333,30.4994,30.5265,32500.0
2005-06-29 15:00:00,45.0,45.15,45.0,45.14,39800.0,30.5198,30.6215,30.5198,30.6147,39800.0
2005-06-29 15:05:00,45.13,45.14,45.11,45.12,7500.0,30.6079,30.6147,30.5944,30.6011,7500.0
2005-06-29 15:10:00,45.11,45.12,45.11,45.12,21200.0,30.5944,30.6011,30.5944,30.6011,21200.0
2005-06-29 15:15:00,45.12,45.17,45.11,45.17,12200.0,30.6011,30.635,30.5944,30.635,12200.0
2005-06-29 15:20:00,45.16,45.16,45.09,45.09,16300.0,30.6283,30.6283,30.5808,30.5808,16300.0
2005-06-29 15:25:00,45.09,45.12,45.07,45.09,27200.0,30.5808,30.6011,30.5672,30.5808,27200.0
2005-06-29 15:30:00,45.09,45.23,45.09,45.19,38500.0,30.5808,30.6757,30.5808,30.6486,38500.0
2005-06-29 15:35:00,45.2,45.21,45.17,45.21,23500.0,30.6554,30.6622,30.635,30.6622,23500.0
2005-06-29 15:40:00,45.2,45.23,45.2,45.22,22100.0,30.6554,30.6757,30.6554,30.669,22100.0
2005-06-29 15:45:00,45.21,45.21,45.17,45.2,47900.0,30.6622,30.6622,30.635,30.6554,47900.0
2005-06-29 15:50:00,45.2,45.22,45.2,45.21,24600.0,30.6554,30.669,30.6554,30.6622,24600.0
2005-06-29 15:55:00,45.21,45.22,45.17,45.17,66600.0,30.6622,30.669,30.635,30.635,66600.0
2005-06-30 09:30:00,45.12,45.4,45.07,45.33,99300.0,30.6011,30.791,30.5672,30.7436,99300.0
2005-06-30 09:35:00,45.33,45.48,45.31,45.42,33800.0,30.7436,30.8453,30.73,30.8046,33800.0
2005-06-30 09:40:00,45.41,45.55,45.35,45.45,28500.0,30.7978,30.8928,30.7571,30.8249,28500.0
2005-06-30 09:45:00,45.45,45.45,45.39,45.4,19800.0,30.8249,30.8249,30.7843,30.791,19800.0
2005-06-30 09:50:00,45.39,45.48,45.39,45.44,45700.0,30.7843,30.8453,30.7843,30.8182,45700.0
2005-06-30 09:55:00,45.44,45.46,45.36,45.42,17900.0,30.8182,30.8317,30.7639,30.8046,17900.0
2005-06-30 10:00:00,45.42,45.42,45.35,45.35,14500.0,30.8046,30.8046,30.7571,30.7571,14500.0
2005-06-30 10:05:00,45.35,45.39,45.34,45.38,17000.0,30.7571,30.7843,30.7503,30.7775,17000.0
2005-06-30 10:10:00,45.37,45.38,45.28,45.34,18800.0,30.7707,30.7775,30.7097,30.7503,18800.0
2005-06-30 10:15:00,45.35,45.36,45.24,45.26,11400.0,30.7571,30.7639,30.6825,30.6961,11400.0
2005-06-30 10:20:00,45.26,45.26,45.16,45.19,22600.0,30.6961,30.6961,30.6283,30.6486,22600.0
2005-06-30 10:25:00,45.19,45.2,45.17,45.17,10000.0,30.6486,30.6554,30.635,30.635,10000.0
2005-06-30 10:30:00,45.17,45.19,45.12,45.12,17200.0,30.635,30.6486,30.6011,30.6011,17200.0
2005-06-30 10:35:00,45.14,45.21,45.13,45.14,31500.0,30.6147,30.6622,30.6079,30.6147,31500.0
2005-06-30 10:40:00,45.15,45.15,45.11,45.13,8300.0,30.6215,30.6215,30.5944,30.6079,8300.0
2005-06-30 10:45:00,45.12,45.12,45.07,45.08,13500.0,30.6011,30.6011,30.5672,30.574,13500.0
2005-06-30 10:50:00,45.08,45.09,45.03,45.04,26700.0,30.574,30.5808,30.5401,30.5469,26700.0
2005-06-30 10:55:00,45.05,45.05,44.97,45.0,18100.0,30.5537,30.5537,30.4994,30.5198,18100.0
2005-06-30 11:00:00,44.99,44.99,44.88,44.92,22300.0,30.513,30.513,30.4384,30.4655,22300.0
2005-06-30 11:05:00,44.91,44.92,44.86,44.89,17800.0,30.4587,30.4655,30.4248,30.4451,17800.0
2005-06-30 11:10:00,44.89,44.93,44.87,44.91,41500.0,30.4451,30.4723,30.4316,30.4587,41500.0
2005-06-30 11:15:00,44.92,44.92,44.89,44.92,14300.0,30.4655,30.4655,30.4451,30.4655,14300.0
2005-06-30 11:20:00,44.9,44.9,44.84,44.84,25100.0,30.4519,30.4519,30.4112,30.4112,25100.0
2005-06-30 11:25:00,44.85,44.85,44.78,44.82,23700.0,30.418,30.418,30.3705,30.3977,23700.0
2005-06-30 11:30:00,44.81,44.88,44.81,44.85,23400.0,30.3909,30.4384,30.3909,30.418,23400.0
2005-06-30 11:35:00,44.86,44.95,44.85,44.92,18700.0,30.4248,30.4858,30.418,30.4655,18700.0
2005-06-30 11:40:00,44.92,44.99,44.92,44.97,12100.0,30.4655,30.513,30.4655,30.4994,12100.0
2005-06-30 11:45:00,44.97,44.97,44.91,44.92,14700.0,30.4994,30.4994,30.4587,30.4655,14700.0
2005-06-30 11:50:00,44.91,44.92,44.9,44.91,9600.0,30.4587,30.4655,30.4519,30.4587,9600.0
2005-06-30 11:55:00,44.9,44.96,44.9,44.96,7900.0,30.4519,30.4926,30.4519,30.4926,7900.0
2005-06-30 12:00:00,44.95,44.96,44.95,44.95,14400.0,30.4858,30.4926,30.4858,30.4858,14400.0
2005-06-30 12:05:00,44.95,44.96,44.95,44.95,4300.0,30.4858,30.4926,30.4858,30.4858,4300.0
2005-06-30 12:10:00,44.95,44.99,44.95,44.99,14600.0,30.4858,30.513,30.4858,30.513,14600.0
2005-06-30 12:15:00,45.0,45.02,44.97,44.99,7800.0,30.5198,30.5333,30.4994,30.513,7800.0
2005-06-30 12:20:00,44.98,44.98,44.95,44.96,5800.0,30.5062,30.5062,30.4858,30.4926,5800.0
2005-06-30 12:25:00,44.96,44.96,44.95,44.96,5500.0,30.4926,30.4926,30.4858,30.4926,5500.0
2005-06-30 12:30:00,44.95,44.96,44.95,44.96,7800.0,30.4858,30.4926,30.4858,30.4926,7800.0
2005-06-30 12:35:00,44.96,44.98,44.95,44.95,9300.0,30.4926,30.5062,30.4858,30.4858,9300.0
2005-06-30 12:40:00,44.95,44.96,44.95,44.95,8900.0,30.4858,30.4926,30.4858,30.4858,8900.0
2005-06-30 12:45:00,44.96,44.96,44.94,44.96,7800.0,30.4926,30.4926,30.4791,30.4926,7800.0
2005-06-30 12:50:00,44.95,44.95,44.93,44.93,13600.0,30.4858,30.4858,30.4723,30.4723,13600.0
2005-06-30 12:55:00,44.93,44.94,44.92,44.92,6100.0,30.4723,30.4791,30.4655,30.4655,6100.0
2005-06-30 13:00:00,44.93,44.93,44.92,44.92,7000.0,30.4723,30.4723,30.4655,30.4655,7000.0
2005-06-30 13:05:00,44.92,44.93,44.91,44.93,7400.0,30.4655,30.4723,30.4587,30.4723,7400.0
2005-06-30 13:10:00,44.93,44.94,44.92,44.93,6800.0,30.4723,30.4791,30.4655,30.4723,6800.0
2005-06-30 13:15:00,44.93,44.94,44.9,44.9,8100.0,30.4723,30.4791,30.4519,30.4519,8100.0
2005-06-30 13:20:00,44.9,44.92,44.9,44.91,7100.0,30.4519,30.4655,30.4519,30.4587,7100.0
2005-06-30 13:25:00,44.91,44.92,44.91,44.91,6900.0,30.4587,30.4655,30.4587,30.4587,6900.0
2005-06-30 13:30:00,44.91,44.91,44.88,44.88,21400.0,30.4587,30.4587,30.4384,30.4384,21400.0
2005-06-30 13:35:00,44.88,44.95,44.88,44.95,22100.0,30.4384,30.4858,30.4384,30.4858,22100.0
2005-06-30 13:40:00,44.94,44.95,44.93,44.94,7900.0,30.4791,30.4858,30.4723,30.4791,7900.0
2005-06-30 13:45:00,44.95,44.95,44.93,44.93,8100.0,30.4858,30.4858,30.4723,30.4723,8100.0
2005-06-30 13:50:00,44.93,45.1,44.92,45.1,26400.0,30.4723,30.5876,30.4655,30.5876,26400.0
2005-06-30 13:55:00,45.1,45.15,45.06,45.13,12900.0,30.5876,30.6215,30.5604,30.6079,12900.0
2005-06-30 14:00:00,45.13,45.17,45.13,45.14,20100.0,30.6079,30.635,30.6079,30.6147,20100.0
2005-06-30 14:05:00,45.12,45.18,45.1,45.16,12000.0,30.6011,30.6418,30.5876,30.6283,12000.0
2005-06-30 14:10:00,45.16,45.18,45.12,45.14,13400.0,30.6283,30.6418,30.6011,30.6147,13400.0
2005-06-30 14:15:00,45.13,45.29,45.03,45.23,59100.0,30.6079,30.7164,30.5401,30.6757,59100.0
2005-06-30 14:20:00,45.23,45.23,44.91,44.97,39900.0,30.6757,30.6757,30.4587,30.4994,39900.0
2005-06-30 14:25:00,44.98,45.01,44.91,44.97,26200.0,30.5062,30.5265,30.4587,30.4994,26200.0
2005-06-30 14:30:00,44.98,44.98,44.77,44.84,48800.0,30.5062,30.5062,30.3638,30.4112,48800.0
2005-06-30 14:35:00,44.83,44.85,44.73,44.76,31400.0,30.4045,30.418,30.3366,30.357,31400.0
2005-06-30 14:40:00,44.76,44.83,44.71,44.8,32500.0,30.357,30.4045,30.3231,30.3841,32500.0
2005-06-30 14:45:00,44.8,44.85,44.76,44.81,24900.0,30.3841,30.418,30.357,30.3909,24900.0
2005-06-30 14:50:00,44.81,44.82,44.76,44.78,15800.0,30.3909,30.3977,30.357,30.3705,15800.0
2005-06-30 14:55:00,44.77,44.9,44.77,44.8,20500.0,30.3638,30.4519,30.3638,30.3841,20500.0
2005-06-30 15:00:00,44.81,44.86,44.81,44.81,34200.0,30.3909,30.4248,30.3909,30.3909,34200.0
2005-06-30 15:05:00,44.81,44.85,44.78,44.79,35900.0,30.3909,30.418,30.3705,30.3773,35900.0
2005-06-30 15:10:00,44.79,44.9,44.78,44.89,30300.0,30.3773,30.4519,30.3705,30.4451,30300.0
2005-06-30 15:15:00,44.89,44.94,44.85,44.92,22700.0,30.4451,30.4791,30.418,30.4655,22700.0
2005-06-30 15:20:00,44.92,44.93,44.88,44.91,32300.0,30.4655,30.4723,30.4384,30.4587,32300.0
2005-06-30 15:25:00,44.9,44.93,44.86,44.93,27000.0,30.4519,30.4723,30.4248,30.4723,27000.0
2005-06-30 15:30:00,44.92,44.93,44.86,44.87,18400.0,30.4655,30.4723,30.4248,30.4316,18400.0
2005-06-30 15:35:00,44.87,44.88,44.8,44.88,27300.0,30.4316,30.4384,30.3841,30.4384,27300.0
2005-06-30 15:40:00,44.88,44.89,44.76,44.78,29400.0,30.4384,30.4451,30.357,30.3705,29400.0
2005-06-30 15:45:00,44.8,44.83,44.76,44.83,40300.0,30.3841,30.4045,30.357,30.4045,40300.0
2005-06-30 15:50:00,44.82,44.89,44.78,44.79,44000.0,30.3977,30.4451,30.3705,30.3773,44000.0
2005-06-30 15:55:00,44.78,44.86,44.74,44.8,101500.0,30.3705,30.4248,30.3434,30.3841,101500.0
2005-07-01 09:30:00,45.1,45.15,44.96,45.08,75000.0,30.5876,30.6215,30.4926,30.574,75000.0
2005-07-01 09:35:00,45.08,45.1,45.0,45.0,21700.0,30.574,30.5876,30.5198,30.5198,21700.0
2005-07-01 09:40:00,45.0,45.01,44.97,44.98,14300.0,30.5198,30.5265,30.4994,30.5062,14300.0
2005-07-01 09:45:00,44.98,44.99,44.79,44.79,39400.0,30.5062,30.513,30.3773,30.3773,39400.0
2005-07-01 09:50:00,44.79,44.82,44.74,44.74,28300.0,30.3773,30.3977,30.3434,30.3434,28300.0
2005-07-01 09:55:00,44.74,44.8,44.73,44.79,20200.0,30.3434,30.3841,30.3366,30.3773,20200.0
2005-07-01 10:00:00,44.8,44.87,44.78,44.87,54200.0,30.3841,30.4316,30.3705,30.4316,54200.0
2005-07-01 10:05:00,44.87,44.87,44.77,44.83,116000.0,30.4316,30.4316,30.3638,30.4045,116000.0
2005-07-01 10:10:00,44.83,44.83,44.75,44.78,20900.0,30.4045,30.4045,30.3502,30.3705,20900.0
2005-07-01 10:15:00,44.79,44.83,44.77,44.79,20800.0,30.3773,30.4045,30.3638,30.3773,20800.0
2005-07-01 10:20:00,44.8,44.8,44.77,44.78,26900.0,30.3841,30.3841,30.3638,30.3705,26900.0
2005-07-01 10:25:00,44.78,44.97,44.77,44.95,27600.0,30.3705,30.4994,30.3638,30.4858,27600.0
2005-07-01 10:30:00,44.96,45.19,44.96,45.12,31900.0,30.4926,30.6486,30.4926,30.6011,31900.0
2005-07-01 10:35:00,45.11,45.16,45.08,45.11,16000.0,30.5944,30.6283,30.574,30.5944,16000.0
2005-07-01 10:40:00,45.12,45.12,45.01,45.03,10800.0,30.6011,30.6011,30.5265,30.5401,10800.0
2005-07-01 10:45:00,45.03,45.06,44.97,45.0,11500.0,30.5401,30.5604,30.4994,30.5198,11500.0
2005-07-01 10:50:00,44.99,44.99,44.92,44.93,12400.0,30.513,30.513,30.4655,30.4723,12400.0
2005-07-01 10:55:00,44.92,44.95,44.91,44.92,11500.0,30.4655,30.4858,30.4587,30.4655,11500.0
2005-07-01 11:00:00,44.93,44.93,44.81,44.85,23200.0,30.4723,30.4723,30.3909,30.418,23200.0
2005-07-01 11:05:00,44.85,44.89,44.83,44.89,15600.0,30.418,30.4451,30.4045,30.4451,15600.0
2005-07-01 11:10:00,44.9,44.96,44.89,44.94,11000.0,30.4519,30.4926,30.4451,30.4791,11000.0
2005-07-01 11:15:00,44.96,45.09,44.94,45.09,16500.0,30.4926,30.5808,30.4791,30.5808,16500.0
2005-07-01 11:20:00,45.08,45.12,45.03,45.11,12100.0,30.574,30.6011,30.5401,30.5944,12100.0
2005-07-01 11:25:00,45.11,45.14,45.08,45.13,9300.0,30.5944,30.6147,30.574,30.6079,9300.0
2005-07-01 11:30:00,45.14,45.14,45.0,45.05,66800.0,30.6147,30.6147,30.5198,30.5537,66800.0
2005-07-01 11:35:00,45.05,45.05,44.93,44.96,13300.0,30.5537,30.5537,30.4723,30.4926,13300.0
2005-07-01 11:40:00,44.96,44.98,44.96,44.98,9100.0,30.4926,30.5062,30.4926,30.5062,9100.0
2005-07-01 11:45:00,44.98,44.98,44.94,44.98,6300.0,30.5062,30.5062,30.4791,30.5062,6300.0
2005-07-01 11:50:00,44.97,44.98,44.94,44.98,11800.0,30.4994,30.5062,30.4791,30.5062,11800.0
2005-07-01 11:55:00,44.98,45.06,44.93,44.93,27500.0,30.5062,30.5604,30.4723,30.4723,27500.0
2005-07-01 12:00:00,44.93,44.99,44.93,44.97,9800.0,30.4723,30.513,30.4723,30.4994,9800.0
2005-07-01 12:05:00,45.0,45.0,44.91,44.96,8600.0,30.5198,30.5198,30.4587,30.4926,8600.0
2005-07-01 12:10:00,44.96,45.09,44.96,45.08,9300.0,30.4926,30.5808,30.4926,30.574,9300.0
2005-07-01 12:15:00,45.08,45.09,44.98,45.02,6100.0,30.574,30.5808,30.5062,30.5333,6100.0
2005-07-01 12:20:00,45.03,45.13,45.03,45.13,22900.0,30.5401,30.6079,30.5401,30.6079,22900.0
2005-07-01 12:25:00,45.11,45.15,45.09,45.13,12900.0,30.5944,30.6215,30.5808,30.6079,12900.0
2005-07-01 12:30:00,45.14,45.14,45.09,45.11,5400.0,30.6147,30.6147,30.5808,30.5944,5400.0
2005-07-01 12:35:00,45.1,45.12,45.08,45.08,17500.0,30.5876,30.6011,30.574,30.574,17500.0
2005-07-01 12:40:00,45.08,45.08,44.93,44.93,21500.0,30.574,30.574,30.4723,30.4723,21500.0
2005-07-01 12:45:00,44.95,44.95,44.87,44.88,7000.0,30.4858,30.4858,30.4316,30.4384,7000.0
2005-07-01 12:50:00,44.9,44.9,44.8,44.85,32100.0,30.4519,30.4519,30.3841,30.418,32100.0
2005-07-01 12:55:00,44.83,44.9,44.78,44.83,15800.0,30.4045,30.4519,30.3705,30.4045,15800.0
2005-07-01 13:00:00,44.83,44.85,44.76,44.8,14900.0,30.4045,30.418,30.357,30.3841,14900.0
2005-07-01 13:05:00,44.82,44.83,44.8,44.83,10700.0,30.3977,30.4045,30.3841,30.4045,10700.0
2005-07-01 13:10:00,44.84,44.92,44.84,44.86,29100.0,30.4112,30.4655,30.4112,30.4248,29100.0
2005-07-01 13:15:00,44.89,44.89,44.85,44.88,2200.0,30.4451,30.4451,30.418,30.4384,2200.0
2005-07-01 13:20:00,44.9,44.94,44.88,44.88,9800.0,30.4519,30.4791,30.4384,30.4384,9800.0
2005-07-01 13:25:00,44.9,44.9,44.86,44.86,2500.0,30.4519,30.4519,30.4248,30.4248,2500.0
2005-07-01 13:30:00,44.86,44.89,44.84,44.88,7400.0,30.4248,30.4451,30.4112,30.4384,7400.0
2005-07-01 13:35:00,44.88,44.93,44.88,44.93,9800.0,30.4384,30.4723,30.4384,30.4723,9800.0
2005-07-01 13:40:00,44.93,44.95,44.92,44.93,4100.0,30.4723,30.4858,30.4655,30.4723,4100.0
2005-07-01 13:45:00,44.94,44.99,44.93,44.97,4900.0,30.4791,30.513,30.4723,30.4994,4900.0
2005-07-01 13:50:00,44.96,45.03,44.96,45.02,5300.0,30.4926,30.5401,30.4926,30.5333,5300.0
2005-07-01 13:55:00,45.03,45.03,44.94,44.95,16200.0,30.5401,30.5401,30.4791,30.4858,16200.0
2005-07-01 14:00:00,44.95,44.99,44.95,44.96,7400.0,30.4858,30.513,30.4858,30.4926,7400.0
2005-07-01 14:05:00,44.98,44.99,44.95,44.98,7300.0,30.5062,30.513,30.4858,30.5062,7300.0
2005-07-01 14:10:00,44.99,44.99,44.94,44.95,8500.0,30.513,30.513,30.4791,30.4858,8500.0
2005-07-01 14:15:00,44.95,44.96,44.9,44.9,9600.0,30.4858,30.4926,30.4519,30.4519,9600.0
2005-07-01 14:20:00,44.9,44.91,44.88,44.88,10000.0,30.4519,30.4587,30.4384,30.4384,10000.0
2005-07-01 14:25:00,44.89,44.93,44.89,44.92,3900.0,30.4451,30.4723,30.4451,30.4655,3900.0
2005-07-01 14:30:00,44.93,44.94,44.89,44.92,5100.0,30.4723,30.4791,30.4451,30.4655,5100.0
2005-07-01 14:35:00,44.92,44.92,44.88,44.89,5400.0,30.4655,30.4655,30.4384,30.4451,5400.0
2005-07-01 14:40:00,44.89,44.89,44.88,44.88,5600.0,30.4451,30.4451,30.4384,30.4384,5600.0
2005-07-01 14:45:00,44.88,44.88,44.87,44.87,3500.0,30.4384,30.4384,30.4316,30.4316,3500.0
2005-07-01 14:50:00,44.87,44.88,44.86,44.88,7000.0,30.4316,30.4384,30.4248,30.4384,7000.0
2005-07-01 14:55:00,44.86,44.87,44.86,44.86,3200.0,30.4248,30.4316,30.4248,30.4248,3200.0
2005-07-01 15:00:00,44.86,44.91,44.84,44.84,16100.0,30.4248,30.4587,30.4112,30.4112,16100.0
2005-07-01 15:05:00,44.84,44.91,44.84,44.91,5200.0,30.4112,30.4587,30.4112,30.4587,5200.0
2005-07-01 15:10:00,44.91,44.93,44.87,44.87,4300.0,30.4587,30.4723,30.4316,30.4316,4300.0
2005-07-01 15:15:00,44.87,44.9,44.85,44.88,5100.0,30.4316,30.4519,30.418,30.4384,5100.0
2005-07-01 15:20:00,44.88,44.89,44.83,44.83,22400.0,30.4384,30.4451,30.4045,30.4045,22400.0
2005-07-01 15:25:00,44.83,44.86,44.82,44.82,26600.0,30.4045,30.4248,30.3977,30.3977,26600.0
2005-07-01 15:30:00,44.82,44.88,44.82,44.87,8700.0,30.3977,30.4384,30.3977,30.4316,8700.0
2005-07-01 15:35:00,44.87,44.93,44.86,44.91,13500.0,30.4316,30.4723,30.4248,30.4587,13500.0
2005-07-01 15:40:00,44.91,44.92,44.91,44.92,8000.0,30.4587,30.4655,30.4587,30.4655,8000.0
2005-07-01 15:45:00,44.92,44.98,44.91,44.93,13000.0,30.4655,30.5062,30.4587,30.4723,13000.0
2005-07-01 15:50:00,44.92,44.95,44.91,44.94,15700.0,30.4655,30.4858,30.4587,30.4791,15700.0
2005-07-01 15:55:00,44.93,45.0,44.93,44.94,55800.0,30.4723,30.5198,30.4723,30.4791,55800.0
2005-07-05 09:30:00,45.14,45.21,44.82,45.15,121700.0,30.6147,30.6622,30.3977,30.6215,121700.0
2005-07-05 09:35:00,45.15,45.38,45.13,45.36,39900.0,30.6215,30.7775,30.6079,30.7639,39900.0
2005-07-05 09:40:00,45.36,45.47,45.31,45.31,43900.0,30.7639,30.8385,30.73,30.73,43900.0
2005-07-05 09:45:00,45.31,45.42,45.31,45.4,30400.0,30.73,30.8046,30.73,30.791,30400.0
2005-07-05 09:50:00,45.41,45.47,45.36,45.45,27500.0,30.7978,30.8385,30.7639,30.8249,27500.0
2005-07-05 09:55:00,45.45,45.45,45.3,45.44,36100.0,30.8249,30.8249,30.7232,30.8182,36100.0
2005-07-05 10:00:00,45.42,45.46,45.38,45.46,36800.0,30.8046,30.8317,30.7775,30.8317,36800.0
2005-07-05 10:05:00,45.46,45.51,45.43,45.49,52400.0,30.8317,30.8656,30.8114,30.8521,52400.0
2005-07-05 10:10:00,45.49,45.64,45.49,45.63,37800.0,30.8521,30.9538,30.8521,30.947,37800.0
2005-07-05 10:15:00,45.62,45.64,45.6,45.6,28800.0,30.9402,30.9538,30.9267,30.9267,28800.0
2005-07-05 10:20:00,45.61,45.62,45.57,45.57,31200.0,30.9335,30.9402,30.9063,30.9063,31200.0
2005-07-05 10:25:00,45.57,45.57,45.54,45.56,42600.0,30.9063,30.9063,30.886,30.8996,42600.0
2005-07-05 10:30:00,45.55,45.66,45.55,45.61,38300.0,30.8928,30.9674,30.8928,30.9335,38300.0
2005-07-05 10:35:00,45.6,45.61,45.6,45.6,8000.0,30.9267,30.9335,30.9267,30.9267,8000.0
2005-07-05 10:40:00,45.6,45.62,45.59,45.6,22300.0,30.9267,30.9402,30.9199,30.9267,22300.0
2005-07-05 10:45:00,45.6,45.65,45.59,45.62,14000.0,30.9267,30.9606,30.9199,30.9402,14000.0
2005-07-05 10:50:00,45.61,45.61,45.58,45.58,14500.0,30.9335,30.9335,30.9131,30.9131,14500.0
2005-07-05 10:55:00,45.58,45.59,45.58,45.58,10000.0,30.9131,30.9199,30.9131,30.9131,10000.0
2005-07-05 11:00:00,45.59,45.6,45.56,45.56,22900.0,30.9199,30.9267,30.8996,30.8996,22900.0
2005-07-05 11:05:00,45.56,45.58,45.56,45.57,14400.0,30.8996,30.9131,30.8996,30.9063,14400.0
2005-07-05 11:10:00,45.57,45.58,45.56,45.57,21600.0,30.9063,30.9131,30.8996,30.9063,21600.0
2005-07-05 11:15:00,45.58,45.58,45.57,45.57,12000.0,30.9131,30.9131,30.9063,30.9063,12000.0
2005-07-05 11:20:00,45.57,45.58,45.56,45.57,11400.0,30.9063,30.9131,30.8996,30.9063,11400.0
2005-07-05 11:25:00,45.57,45.62,45.57,45.62,19300.0,30.9063,30.9402,30.9063,30.9402,19300.0
2005-07-05 11:30:00,45.62,45.64,45.59,45.59,16600.0,30.9402,30.9538,30.9199,30.9199,16600.0
2005-07-05 11:35:00,45.59,45.59,45.58,45.58,11000.0,30.9199,30.9199,30.9131,30.9131,11000.0
2005-07-05 11:40:00,45.58,45.59,45.58,45.58,6700.0,30.9131,30.9199,30.9131,30.9131,6700.0
2005-07-05 11:45:00,45.58,45.58,45.52,45.52,14600.0,30.9131,30.9131,30.8724,30.8724,14600.0
2005-07-05 11:50:00,45.52,45.52,45.5,45.51,9900.0,30.8724,30.8724,30.8589,30.8656,9900.0
2005-07-05 11:55:00,45.51,45.51,45.47,45.48,10300.0,30.8656,30.8656,30.8385,30.8453,10300.0
2005-07-05 12:00:00,45.47,45.51,45.47,45.51,16900.0,30.8385,30.8656,30.8385,30.8656,16900.0
2005-07-05 12:05:00,45.51,45.51,45.5,45.51,7200.0,30.8656,30.8656,30.8589,30.8656,7200.0
2005-07-05 12:10:00,45.51,45.51,45.47,45.48,8500.0,30.8656,30.8656,30.8385,30.8453,8500.0
2005-07-05 12:15:00,45.48,45.49,45.47,45.47,12800.0,30.8453,30.8521,30.8385,30.8385,12800.0
2005-07-05 12:20:00,45.48,45.5,45.47,45.49,12200.0,30.8453,30.8589,30.8385,30.8521,12200.0
2005-07-05 12:25:00,45.5,45.58,45.5,45.56,16300.0,30.8589,30.9131,30.8589,30.8996,16300.0
2005-07-05 12:30:00,45.56,45.64,45.55,45.6,15300.0,30.8996,30.9538,30.8928,30.9267,15300.0
2005-07-05 12:35:00,45.61,45.63,45.56,45.59,8900.0,30.9335,30.947,30.8996,30.9199,8900.0
2005-07-05 12:40:00,45.59,45.6,45.59,45.59,10500.0,30.9199,30.9267,30.9199,30.9199,10500.0
2005-07-05 12:45:00,45.59,45.6,45.57,45.58,7900.0,30.9199,30.9267,30.9063,30.9131,7900.0
2005-07-05 12:50:00,45.57,45.59,45.57,45.57,8400.0,30.9063,30.9199,30.9063,30.9063,8400.0
2005-07-05 12:55:00,45.58,45.58,45.54,45.55,8800.0,30.9131,30.9131,30.886,30.8928,8800.0
2005-07-05 13:00:00,45.55,45.56,45.54,45.55,6000.0,30.8928,30.8996,30.886,30.8928,6000.0
2005-07-05 13:05:00,45.55,45.55,45.5,45.51,23400.0,30.8928,30.8928,30.8589,30.8656,23400.0
2005-07-05 13:10:00,45.51,45.52,45.5,45.51,16700.0,30.8656,30.8724,30.8589,30.8656,16700.0
2005-07-05 13:15:00,45.5,45.54,45.5,45.52,10600.0,30.8589,30.886,30.8589,30.8724,10600.0
2005-07-05 13:20:00,45.53,45.55,45.51,45.55,12500.0,30.8792,30.8928,30.8656,30.8928,12500.0
2005-07-05 13:25:00,45.54,45.57,45.54,45.57,10700.0,30.886,30.9063,30.886,30.9063,10700.0
2005-07-05 13:30:00,45.57,45.57,45.5,45.51,17700.0,30.9063,30.9063,30.8589,30.8656,17700.0
2005-07-05 13:35:00,45.51,45.52,45.5,45.51,19000.0,30.8656,30.8724,30.8589,30.8656,19000.0
2005-07-05 13:40:00,45.51,45.53,45.5,45.51,49000.0,30.8656,30.8792,30.8589,30.8656,49000.0
2005-07-05 13:45:00,45.51,45.51,45.5,45.51,5400.0,30.8656,30.8656,30.8589,30.8656,5400.0
2005-07-05 13:50:00,45.51,45.51,45.49,45.49,18400.0,30.8656,30.8656,30.8521,30.8521,18400.0
2005-07-05 13:55:00,45.49,45.51,45.44,45.46,39800.0,30.8521,30.8656,30.8182,30.8317,39800.0
2005-07-05 14:00:00,45.46,45.48,45.46,45.46,9100.0,30.8317,30.8453,30.8317,30.8317,9100.0
2005-07-05 14:05:00,45.46,45.48,45.42,45.45,104400.0,30.8317,30.8453,30.8046,30.8249,104400.0
2005-07-05 14:10:00,45.45,45.46,45.42,45.42,13300.0,30.8249,30.8317,30.8046,30.8046,13300.0
2005-07-05 14:15:00,45.42,45.43,45.35,45.38,18400.0,30.8046,30.8114,30.7571,30.7775,18400.0
2005-07-05 14:20:00,45.39,45.39,45.3,45.32,11300.0,30.7843,30.7843,30.7232,30.7368,11300.0
2005-07-05 14:25:00,45.32,45.34,45.31,45.33,7500.0,30.7368,30.7503,30.73,30.7436,7500.0
2005-07-05 14:30:00,45.33,45.36,45.3,45.32,22300.0,30.7436,30.7639,30.7232,30.7368,22300.0
2005-07-05 14:35:00,45.31,45.4,45.31,45.36,37400.0,30.73,30.791,30.73,30.7639,37400.0
2005-07-05 14:40:00,45.36,45.37,45.35,45.36,13300.0,30.7639,30.7707,30.7571,30.7639,13300.0
2005-07-05 14:45:00,45.36,45.38,45.36,45.38,10800.0,30.7639,30.7775,30.7639,30.7775,10800.0
2005-07-05 14:50:00,45.38,45.4,45.35,45.4,22300.0,30.7775,30.791,30.7571,30.791,22300.0
2005-07-05 14:55:00,45.39,45.41,45.35,45.35,14500.0,30.7843,30.7978,30.7571,30.7571,14500.0
2005-07-05 15:00:00,45.36,45.42,45.36,45.36,17500.0,30.7639,30.8046,30.7639,30.7639,17500.0
2005-07-05 15:05:00,45.38,45.38,45.34,45.35,15000.0,30.7775,30.7775,30.7503,30.7571,15000.0
2005-07-05 15:10:00,45.35,45.36,45.35,45.36,14200.0,30.7571,30.7639,30.7571,30.7639,14200.0
2005-07-05 15:15:00,45.36,45.38,45.35,45.38,29800.0,30.7639,30.7775,30.7571,30.7775,29800.0
2005-07-05 15:20:00,45.38,45.42,45.38,45.42,16100.0,30.7775,30.8046,30.7775,30.8046,16100.0
2005-07-05 15:25:00,45.41,45.44,45.41,45.42,19000.0,30.7978,30.8182,30.7978,30.8046,19000.0
2005-07-05 15:30:00,45.42,45.42,45.39,45.4,37400.0,30.8046,30.8046,30.7843,30.791,37400.0
2005-07-05 15:35:00,45.39,45.42,45.39,45.4,36700.0,30.7843,30.8046,30.7843,30.791,36700.0
2005-07-05 15:40:00,45.41,45.49,45.41,45.48,67000.0,30.7978,30.8521,30.7978,30.8453,67000.0
2005-07-05 15:45:00,45.48,45.52,45.47,45.51,48900.0,30.8453,30.8724,30.8385,30.8656,48900.0
2005-07-05 15:50:00,45.5,45.52,45.43,45.43,181000.0,30.8589,30.8724,30.8114,30.8114,181000.0
2005-07-05 15:55:00,45.43,45.44,45.28,45.32,126700.0,30.8114,30.8182,30.7097,30.7368,126700.0
2005-07-06 09:30:00,45.27,45.32,45.07,45.18,56700.0,30.7029,30.7368,30.5672,30.6418,56700.0
2005-07-06 09:35:00,45.18,45.27,45.17,45.2,34700.0,30.6418,30.7029,30.635,30.6554,34700.0
2005-07-06 09:40:00,45.2,45.35,45.17,45.3,47600.0,30.6554,30.7571,30.635,30.7232,47600.0
2005-07-06 09:45:00,45.3,45.37,45.21,45.26,21900.0,30.7232,30.7707,30.6622,30.6961,21900.0
2005-07-06 09:50:00,45.26,45.32,45.21,45.31,19600.0,30.6961,30.7368,30.6622,30.73,19600.0
2005-07-06 09:55:00,45.31,45.32,45.21,45.25,16900.0,30.73,30.7368,30.6622,30.6893,16900.0
2005-07-06 10:00:00,45.27,45.38,45.25,45.28,29400.0,30.7029,30.7775,30.6893,30.7097,29400.0
2005-07-06 10:05:00,45.29,45.32,45.26,45.27,15900.0,30.7164,30.7368,30.6961,30.7029,15900.0
2005-07-06 10:10:00,45.3,45.33,45.28,45.3,17900.0,30.7232,30.7436,30.7097,30.7232,17900.0
2005-07-06 10:15:00,45.3,45.32,45.24,45.26,27100.0,30.7232,30.7368,30.6825,30.6961,27100.0
2005-07-06 10:20:00,45.26,45.26,45.19,45.2,34900.0,30.6961,30.6961,30.6486,30.6554,34900.0
2005-07-06 10:25:00,45.19,45.19,45.04,45.06,11200.0,30.6486,30.6486,30.5469,30.5604,11200.0
2005-07-06 10:30:00,45.07,45.08,44.93,44.93,40000.0,30.5672,30.574,30.4723,30.4723,40000.0
2005-07-06 10:35:00,44.94,45.0,44.92,44.97,61000.0,30.4791,30.5198,30.4655,30.4994,61000.0
2005-07-06 10:40:00,44.97,45.25,44.97,45.22,67700.0,30.4994,30.6893,30.4994,30.669,67700.0
2005-07-06 10:45:00,45.24,45.26,45.22,45.22,16500.0,30.6825,30.6961,30.669,30.669,16500.0
2005-07-06 10:50:00,45.23,45.23,45.19,45.21,22500.0,30.6757,30.6757,30.6486,30.6622,22500.0
2005-07-06 10:55:00,45.24,45.25,45.19,45.19,11700.0,30.6825,30.6893,30.6486,30.6486,11700.0
2005-07-06 11:00:00,45.21,45.25,45.19,45.19,19800.0,30.6622,30.6893,30.6486,30.6486,19800.0
2005-07-06 11:05:00,45.2,45.29,45.16,45.2,14700.0,30.6554,30.7164,30.6283,30.6554,14700.0
2005-07-06 11:10:00,45.19,45.2,45.16,45.18,17500.0,30.6486,30.6554,30.6283,30.6418,17500.0
2005-07-06 11:15:00,45.18,45.27,45.17,45.23,14200.0,30.6418,30.7029,30.635,30.6757,14200.0
2005-07-06 11:20:00,45.22,45.26,45.22,45.23,7100.0,30.669,30.6961,30.669,30.6757,7100.0
2005-07-06 11:25:00,45.23,45.25,45.23,45.25,5800.0,30.6757,30.6893,30.6757,30.6893,5800.0
2005-07-06 11:30:00,45.23,45.27,45.23,45.25,7700.0,30.6757,30.7029,30.6757,30.6893,7700.0
2005-07-06 11:35:00,45.25,45.29,45.24,45.27,9000.0,30.6893,30.7164,30.6825,30.7029,9000.0
2005-07-06 11:40:00,45.26,45.29,45.26,45.26,7600.0,30.6961,30.7164,30.6961,30.6961,7600.0
2005-07-06 11:45:00,45.26,45.27,45.25,45.26,7400.0,30.6961,30.7029,30.6893,30.6961,7400.0
2005-07-06 11:50:00,45.27,45.31,45.25,45.29,5700.0,30.7029,30.73,30.6893,30.7164,5700.0
2005-07-06 11:55:00,45.31,45.35,45.3,45.32,9100.0,30.73,30.7571,30.7232,30.7368,9100.0
2005-07-06 12:00:00,45.33,45.34,45.32,45.33,11600.0,30.7436,30.7503,30.7368,30.7436,11600.0
2005-07-06 12:05:00,45.33,45.37,45.32,45.32,8700.0,30.7436,30.7707,30.7368,30.7368,8700.0
2005-07-06 12:10:00,45.32,45.33,45.32,45.32,2500.0,30.7368,30.7436,30.7368,30.7368,2500.0
2005-07-06 12:15:00,45.33,45.38,45.32,45.34,9400.0,30.7436,30.7775,30.7368,30.7503,9400.0
2005-07-06 12:20:00,45.35,45.4,45.33,45.33,23600.0,30.7571,30.791,30.7436,30.7436,23600.0
2005-07-06 12:25:00,45.33,45.35,45.22,45.23,20800.0,30.7436,30.7571,30.669,30.6757,20800.0
2005-07-06 12:30:00,45.23,45.24,45.06,45.08,21300.0,30.6757,30.6825,30.5604,30.574,21300.0
2005-07-06 12:35:00,45.1,45.1,44.96,44.98,38500.0,30.5876,30.5876,30.4926,30.5062,38500.0
2005-07-06 12:40:00,44.99,45.06,44.96,44.98,30100.0,30.513,30.5604,30.4926,30.5062,30100.0
2005-07-06 12:45:00,44.98,45.0,44.97,44.98,9100.0,30.5062,30.5198,30.4994,30.5062,9100.0
2005-07-06 12:50:00,44.98,45.07,44.98,45.06,22400.0,30.5062,30.5672,30.5062,30.5604,22400.0
2005-07-06 12:55:00,45.05,45.06,45.03,45.03,8200.0,30.5537,30.5604,30.5401,30.5401,8200.0
2005-07-06 13:00:00,45.03,45.07,45.02,45.07,15200.0,30.5401,30.5672,30.5333,30.5672,15200.0
2005-07-06 13:05:00,45.06,45.12,45.03,45.03,56700.0,30.5604,30.6011,30.5401,30.5401,56700.0
2005-07-06 13:10:00,45.02,45.22,45.0,45.19,149800.0,30.5333,30.669,30.5198,30.6486,149800.0
2005-07-06 13:15:00,45.2,45.25,45.19,45.19,27600.0,30.6554,30.6893,30.6486,30.6486,27600.0
2005-07-06 13:20:00,45.2,45.2,45.18,45.18,6500.0,30.6554,30.6554,30.6418,30.6418,6500.0
2005-07-06 13:25:00,45.18,45.2,45.18,45.19,3500.0,30.6418,30.6554,30.6418,30.6486,3500.0
2005-07-06 13:30:00,45.2,45.35,45.2,45.33,30500.0,30.6554,30.7571,30.6554,30.7436,30500.0
2005-07-06 13:35:00,45.35,45.42,45.35,45.35,20100.0,30.7571,30.8046,30.7571,30.7571,20100.0
2005-07-06 13:40:00,45.35,45.37,45.34,45.36,7200.0,30.7571,30.7707,30.7503,30.7639,7200.0
2005-07-06 13:45:00,45.36,45.39,45.34,45.35,15200.0,30.7639,30.7843,30.7503,30.7571,15200.0
2005-07-06 13:50:00,45.34,45.36,45.34,45.34,19100.0,30.7503,30.7639,30.7503,30.7503,19100.0
2005-07-06 13:55:00,45.35,45.39,45.35,45.38,9100.0,30.7571,30.7843,30.7571,30.7775,9100.0
2005-07-06 14:00:00,45.38,45.39,45.32,45.32,20100.0,30.7775,30.7843,30.7368,30.7368,20100.0
2005-07-06 14:05:00,45.33,45.33,45.3,45.31,6800.0,30.7436,30.7436,30.7232,30.73,6800.0
2005-07-06 14:10:00,45.31,45.32,45.3,45.32,12000.0,30.73,30.7368,30.7232,30.7368,12000.0
2005-07-06 14:15:00,45.32,45.34,45.3,45.32,13900.0,30.7368,30.7503,30.7232,30.7368,13900.0
2005-07-06 14:20:00,45.32,45.36,45.29,45.34,43300.0,30.7368,30.7639,30.7164,30.7503,43300.0
2005-07-06 14:25:00,45.34,45.34,45.26,45.31,22100.0,30.7503,30.7503,30.6961,30.73,22100.0
2005-07-06 14:30:00,45.31,45.31,45.18,45.18,62800.0,30.73,30.73,30.6418,30.6418,62800.0
2005-07-06 14:35:00,45.18,45.24,45.18,45.21,51000.0,30.6418,30.6825,30.6418,30.6622,51000.0
2005-07-06 14:40:00,45.22,45.3,45.22,45.29,52300.0,30.669,30.7232,30.669,30.7164,52300.0
2005-07-06 14:45:00,45.3,45.34,45.27,45.3,82900.0,30.7232,30.7503,30.7029,30.7232,82900.0
2005-07-06 14:50:00,45.3,45.35,45.3,45.34,20000.0,30.7232,30.7571,30.7232,30.7503,20000.0
2005-07-06 14:55:00,45.35,45.35,45.3,45.34,47700.0,30.7571,30.7571,30.7232,30.7503,47700.0
2005-07-06 15:00:00,45.34,45.37,45.34,45.36,14800.0,30.7503,30.7707,30.7503,30.7639,14800.0
2005-07-06 15:05:00,45.37,45.47,45.36,45.46,26900.0,30.7707,30.8385,30.7639,30.8317,26900.0
2005-07-06 15:10:00,45.46,45.47,45.45,45.45,26100.0,30.8317,30.8385,30.8249,30.8249,26100.0
2005-07-06 15:15:00,45.45,45.46,45.45,45.46,18500.0,30.8249,30.8317,30.8249,30.8317,18500.0
2005-07-06 15:20:00,45.45,45.47,45.44,45.44,65600.0,30.8249,30.8385,30.8182,30.8182,65600.0
2005-07-06 15:25:00,45.44,45.51,45.42,45.48,36900.0,30.8182,30.8656,30.8046,30.8453,36900.0
2005-07-06 15:30:00,45.48,45.48,45.4,45.41,97400.0,30.8453,30.8453,30.791,30.7978,97400.0
2005-07-06 15:35:00,45.41,45.45,45.4,45.4,39400.0,30.7978,30.8249,30.791,30.791,39400.0
2005-07-06 15:40:00,45.4,45.4,45.34,45.36,41100.0,30.791,30.791,30.7503,30.7639,41100.0
2005-07-06 15:45:00,45.36,45.41,45.33,45.41,35900.0,30.7639,30.7978,30.7436,30.7978,35900.0
2005-07-06 15:50:00,45.42,45.43,45.35,45.38,54300.0,30.8046,30.8114,30.7571,30.7775,54300.0
2005-07-06 15:55:00,45.4,45.44,45.35,45.35,91600.0,30.791,30.8182,30.7571,30.7571,91600.0
2005-07-07 09:30:00,44.9,44.98,44.75,44.79,145800.0,30.4519,30.5062,30.3502,30.3773,145800.0
2005-07-07 09:35:00,44.76,44.99,44.72,44.99,198300.0,30.357,30.513,30.3298,30.513,198300.0
2005-07-07 09:40:00,44.95,45.29,44.86,44.86,198300.0,30.4858,30.7164,30.4248,30.4248,198300.0
2005-07-07 09:45:00,44.86,45.0,44.8,44.95,101700.0,30.4248,30.5198,30.3841,30.4858,101700.0
2005-07-07 09:50:00,44.93,45.0,44.93,44.97,63900.0,30.4723,30.5198,30.4723,30.4994,63900.0
2005-07-07 09:55:00,44.99,45.0,44.87,44.89,126300.0,30.513,30.5198,30.4316,30.4451,126300.0
2005-07-07 10:00:00,44.9,44.92,44.79,44.8,204400.0,30.4519,30.4655,30.3773,30.3841,204400.0
2005-07-07 10:05:00,44.82,44.95,44.81,44.92,54900.0,30.3977,30.4858,30.3909,30.4655,54900.0
2005-07-07 10:10:00,44.9,44.98,44.88,44.96,39500.0,30.4519,30.5062,30.4384,30.4926,39500.0
2005-07-07 10:15:00,44.96,44.97,44.9,44.93,36800.0,30.4926,30.4994,30.4519,30.4723,36800.0
2005-07-07 10:20:00,44.95,44.95,44.9,44.9,27800.0,30.4858,30.4858,30.4519,30.4519,27800.0
2005-07-07 10:25:00,44.9,44.9,44.85,44.88,22500.0,30.4519,30.4519,30.418,30.4384,22500.0
2005-07-07 10:30:00,44.88,44.9,44.67,44.67,144200.0,30.4384,30.4519,30.2959,30.2959,144200.0
2005-07-07 10:35:00,44.67,44.67,44.6,44.62,81500.0,30.2959,30.2959,30.2485,30.262,81500.0
2005-07-07 10:40:00,44.63,44.9,44.61,44.84,58600.0,30.2688,30.4519,30.2552,30.4112,58600.0
2005-07-07 10:45:00,44.85,44.9,44.76,44.76,46600.0,30.418,30.4519,30.357,30.357,46600.0
2005-07-07 10:50:00,44.75,44.76,44.65,44.76,35300.0,30.3502,30.357,30.2824,30.357,35300.0
2005-07-07 10:55:00,44.76,44.76,44.61,44.63,34900.0,30.357,30.357,30.2552,30.2688,34900.0
2005-07-07 11:00:00,44.64,44.65,44.59,44.63,62500.0,30.2756,30.2824,30.2417,30.2688,62500.0
2005-07-07 11:05:00,44.63,44.63,44.52,44.55,32400.0,30.2688,30.2688,30.1942,30.2146,32400.0
2005-07-07 11:10:00,44.55,44.75,44.55,44.7,44600.0,30.2146,30.3502,30.2146,30.3163,44600.0
2005-07-07 11:15:00,44.72,44.72,44.64,44.7,66400.0,30.3298,30.3298,30.2756,30.3163,66400.0
2005-07-07 11:20:00,44.72,44.72,44.64,44.65,14100.0,30.3298,30.3298,30.2756,30.2824,14100.0
2005-07-07 11:25:00,44.64,44.68,44.61,44.67,17800.0,30.2756,30.3027,30.2552,30.2959,17800.0
2005-07-07 11:30:00,44.68,44.68,44.58,44.59,13100.0,30.3027,30.3027,30.2349,30.2417,13100.0
2005-07-07 11:35:00,44.58,44.62,44.57,44.6,10800.0,30.2349,30.262,30.2281,30.2485,10800.0
2005-07-07 11:40:00,44.61,44.62,44.6,44.62,13100.0,30.2552,30.262,30.2485,30.262,13100.0
2005-07-07 11:45:00,44.61,44.62,44.6,44.62,16600.0,30.2552,30.262,30.2485,30.262,16600.0
2005-07-07 11:50:00,44.61,44.63,44.6,44.62,21500.0,30.2552,30.2688,30.2485,30.262,21500.0
2005-07-07 11:55:00,44.62,44.84,44.61,44.84,22100.0,30.262,30.4112,30.2552,30.4112,22100.0
2005-07-07 12:00:00,44.84,44.86,44.84,44.84,28300.0,30.4112,30.4248,30.4112,30.4112,28300.0
2005-07-07 12:05:00,44.84,44.9,44.82,44.88,22200.0,30.4112,30.4519,30.3977,30.4384,22200.0
2005-07-07 12:10:00,44.89,45.01,44.86,44.99,17200.0,30.4451,30.5265,30.4248,30.513,17200.0
2005-07-07 12:15:00,44.99,45.05,44.98,45.0,32500.0,30.513,30.5537,30.5062,30.5198,32500.0
2005-07-07 12:20:00,44.98,45.04,44.9,44.95,34700.0,30.5062,30.5469,30.4519,30.4858,34700.0
2005-07-07 12:25:00,44.95,44.99,44.95,44.99,17100.0,30.4858,30.513,30.4858,30.513,17100.0
2005-07-07 12:30:00,44.99,45.0,44.95,44.96,44000.0,30.513,30.5198,30.4858,30.4926,44000.0
2005-07-07 12:35:00,44.95,44.96,44.89,44.91,17500.0,30.4858,30.4926,30.4451,30.4587,17500.0
2005-07-07 12:40:00,44.91,44.93,44.9,44.91,10300.0,30.4587,30.4723,30.4519,30.4587,10300.0
2005-07-07 12:45:00,44.91,44.96,44.9,44.93,16000.0,30.4587,30.4926,30.4519,30.4723,16000.0
2005-07-07 12:50:00,44.93,44.95,44.91,44.92,14800.0,30.4723,30.4858,30.4587,30.4655,14800.0
2005-07-07 12:55:00,44.92,44.93,44.86,44.89,20500.0,30.4655,30.4723,30.4248,30.4451,20500.0
2005-07-07 13:00:00,44.89,44.94,44.85,44.94,14400.0,30.4451,30.4791,30.418,30.4791,14400.0
2005-07-07 13:05:00,44.95,44.97,44.92,44.94,9700.0,30.4858,30.4994,30.4655,30.4791,9700.0
2005-07-07 13:10:00,44.92,44.93,44.9,44.9,5300.0,30.4655,30.4723,30.4519,30.4519,5300.0
2005-07-07 13:15:00,44.91,44.91,44.86,44.86,11700.0,30.4587,30.4587,30.4248,30.4248,11700.0
2005-07-07 13:20:00,44.86,44.86,44.85,44.85,6300.0,30.4248,30.4248,30.418,30.418,6300.0
2005-07-07 13:25:00,44.85,44.87,44.85,44.86,7300.0,30.418,30.4316,30.418,30.4248,7300.0
2005-07-07 13:30:00,44.86,44.98,44.85,44.93,19100.0,30.4248,30.5062,30.418,30.4723,19100.0
2005-07-07 13:35:00,44.93,44.93,44.9,44.92,11800.0,30.4723,30.4723,30.4519,30.4655,11800.0
2005-07-07 13:40:00,44.92,45.03,44.92,44.99,18800.0,30.4655,30.5401,30.4655,30.513,18800.0
2005-07-07 13:45:00,45.0,45.0,44.94,44.98,14500.0,30.5198,30.5198,30.4791,30.5062,14500.0
2005-07-07 13:50:00,44.96,44.96,44.92,44.92,10700.0,30.4926,30.4926,30.4655,30.4655,10700.0
2005-07-07 13:55:00,44.92,44.94,44.91,44.93,5800.0,30.4655,30.4791,30.4587,30.4723,5800.0
2005-07-07 14:00:00,44.92,44.93,44.89,44.9,13800.0,30.4655,30.4723,30.4451,30.4519,13800.0
2005-07-07 14:05:00,44.9,44.91,44.89,44.91,15900.0,30.4519,30.4587,30.4451,30.4587,15900.0
2005-07-07 14:10:00,44.9,44.92,44.88,44.88,22800.0,30.4519,30.4655,30.4384,30.4384,22800.0
2005-07-07 14:15:00,44.88,44.92,44.87,44.92,16300.0,30.4384,30.4655,30.4316,30.4655,16300.0
2005-07-07 14:20:00,44.92,44.93,44.91,44.91,7500.0,30.4655,30.4723,30.4587,30.4587,7500.0
2005-07-07 14:25:00,44.91,44.92,44.9,44.9,10600.0,30.4587,30.4655,30.4519,30.4519,10600.0
2005-07-07 14:30:00,44.9,44.92,44.89,44.91,14000.0,30.4519,30.4655,30.4451,30.4587,14000.0
2005-07-07 14:35:00,44.91,44.92,44.9,44.9,12700.0,30.4587,30.4655,30.4519,30.4519,12700.0
2005-07-07 14:40:00,44.91,44.91,44.89,44.9,16700.0,30.4587,30.4587,30.4451,30.4519,16700.0
2005-07-07 14:45:00,44.9,44.91,44.89,44.91,40300.0,30.4519,30.4587,30.4451,30.4587,40300.0
2005-07-07 14:50:00,44.9,44.97,44.9,44.96,18300.0,30.4519,30.4994,30.4519,30.4926,18300.0
2005-07-07 14:55:00,44.96,44.96,44.93,44.96,8200.0,30.4926,30.4926,30.4723,30.4926,8200.0
2005-07-07 15:00:00,44.96,45.07,44.96,45.03,30000.0,30.4926,30.5672,30.4926,30.5401,30000.0
2005-07-07 15:05:00,45.03,45.13,45.03,45.09,41900.0,30.5401,30.6079,30.5401,30.5808,41900.0
2005-07-07 15:10:00,45.09,45.09,45.06,45.07,11300.0,30.5808,30.5808,30.5604,30.5672,11300.0
2005-07-07 15:15:00,45.06,45.11,45.05,45.08,25800.0,30.5604,30.5944,30.5537,30.574,25800.0
2005-07-07 15:20:00,45.07,45.08,44.97,45.0,35500.0,30.5672,30.574,30.4994,30.5198,35500.0
2005-07-07 15:25:00,45.01,45.06,44.99,45.03,28600.0,30.5265,30.5604,30.513,30.5401,28600.0
2005-07-07 15:30:00,45.03,45.13,45.01,45.03,33900.0,30.5401,30.6079,30.5265,30.5401,33900.0
2005-07-07 15:35:00,45.03,45.11,45.03,45.1,35400.0,30.5401,30.5944,30.5401,30.5876,35400.0
2005-07-07 15:40:00,45.11,45.23,45.1,45.14,91500.0,30.5944,30.6757,30.5876,30.6147,91500.0
2005-07-07 15:45:00,45.13,45.19,45.11,45.11,43400.0,30.6079,30.6486,30.5944,30.5944,43400.0
2005-07-07 15:50:00,45.12,45.14,45.05,45.09,51200.0,30.6011,30.6147,30.5537,30.5808,51200.0
2005-07-07 15:55:00,45.08,45.1,45.05,45.1,55700.0,30.574,30.5876,30.5537,30.5876,55700.0
2005-07-08 09:30:00,45.04,45.06,44.8,44.97,56500.0,30.5469,30.5604,30.3841,30.4994,56500.0
2005-07-08 09:35:00,44.98,45.0,44.95,44.95,31800.0,30.5062,30.5198,30.4858,30.4858,31800.0
2005-07-08 09:40:00,44.96,45.0,44.9,44.97,37000.0,30.4926,30.5198,30.4519,30.4994,37000.0
2005-07-08 09:45:00,44.97,45.16,44.97,45.05,31600.0,30.4994,30.6283,30.4994,30.5537,31600.0
2005-07-08 09:50:00,45.05,45.06,44.99,45.0,13700.0,30.5537,30.5604,30.513,30.5198,13700.0
2005-07-08 09:55:00,45.05,45.06,44.97,44.97,13300.0,30.5537,30.5604,30.4994,30.4994,13300.0
2005-07-08 10:00:00,44.97,45.07,44.89,44.93,28300.0,30.4994,30.5672,30.4451,30.4723,28300.0
2005-07-08 10:05:00,44.94,45.0,44.88,44.9,37300.0,30.4791,30.5198,30.4384,30.4519,37300.0
2005-07-08 10:10:00,44.9,44.95,44.88,44.92,13100.0,30.4519,30.4858,30.4384,30.4655,13100.0
2005-07-08 10:15:00,44.95,44.96,44.84,44.85,21300.0,30.4858,30.4926,30.4112,30.418,21300.0
2005-07-08 10:20:00,44.84,44.9,44.82,44.9,12600.0,30.4112,30.4519,30.3977,30.4519,12600.0
2005-07-08 10:25:00,44.9,44.96,44.87,44.88,15700.0,30.4519,30.4926,30.4316,30.4384,15700.0
2005-07-08 10:30:00,44.88,44.99,44.87,44.97,18000.0,30.4384,30.513,30.4316,30.4994,18000.0
2005-07-08 10:35:00,44.97,44.98,44.97,44.97,7500.0,30.4994,30.5062,30.4994,30.4994,7500.0
2005-07-08 10:40:00,44.97,45.0,44.97,45.0,9300.0,30.4994,30.5198,30.4994,30.5198,9300.0
2005-07-08 10:45:00,45.0,45.14,45.0,45.13,15600.0,30.5198,30.6147,30.5198,30.6079,15600.0
2005-07-08 10:50:00,45.14,45.18,45.11,45.14,22700.0,30.6147,30.6418,30.5944,30.6147,22700.0
2005-07-08 10:55:00,45.14,45.2,45.14,45.16,13200.0,30.6147,30.6554,30.6147,30.6283,13200.0
2005-07-08 11:00:00,45.16,45.2,45.15,45.18,26200.0,30.6283,30.6554,30.6215,30.6418,26200.0
2005-07-08 11:05:00,45.16,45.22,45.14,45.2,19800.0,30.6283,30.669,30.6147,30.6554,19800.0
2005-07-08 11:10:00,45.2,45.29,45.2,45.29,11300.0,30.6554,30.7164,30.6554,30.7164,11300.0
2005-07-08 11:15:00,45.27,45.3,45.23,45.23,18900.0,30.7029,30.7232,30.6757,30.6757,18900.0
2005-07-08 11:20:00,45.23,45.24,45.18,45.23,10800.0,30.6757,30.6825,30.6418,30.6757,10800.0
2005-07-08 11:25:00,45.22,45.22,45.1,45.13,22300.0,30.669,30.669,30.5876,30.6079,22300.0
2005-07-08 11:30:00,45.14,45.16,45.12,45.13,23100.0,30.6147,30.6283,30.6011,30.6079,23100.0
2005-07-08 11:35:00,45.13,45.14,45.1,45.1,10000.0,30.6079,30.6147,30.5876,30.5876,10000.0
2005-07-08 11:40:00,45.11,45.12,45.1,45.11,4800.0,30.5944,30.6011,30.5876,30.5944,4800.0
2005-07-08 11:45:00,45.11,45.11,45.04,45.05,34200.0,30.5944,30.5944,30.5469,30.5537,34200.0
2005-07-08 11:50:00,45.05,45.1,45.05,45.09,3400.0,30.5537,30.5876,30.5537,30.5808,3400.0
2005-07-08 11:55:00,45.09,45.1,45.08,45.1,6000.0,30.5808,30.5876,30.574,30.5876,6000.0
2005-07-08 12:00:00,45.1,45.28,45.1,45.18,35100.0,30.5876,30.7097,30.5876,30.6418,35100.0
2005-07-08 12:05:00,45.17,45.24,45.16,45.17,16300.0,30.635,30.6825,30.6283,30.635,16300.0
2005-07-08 12:10:00,45.17,45.26,45.12,45.23,17200.0,30.635,30.6961,30.6011,30.6757,17200.0
2005-07-08 12:15:00,45.23,45.23,45.18,45.2,6200.0,30.6757,30.6757,30.6418,30.6554,6200.0
2005-07-08 12:20:00,45.18,45.19,45.06,45.09,45700.0,30.6418,30.6486,30.5604,30.5808,45700.0
2005-07-08 12:25:00,45.08,45.12,45.04,45.12,44400.0,30.574,30.6011,30.5469,30.6011,44400.0
2005-07-08 12:30:00,45.13,45.22,45.13,45.22,19500.0,30.6079,30.669,30.6079,30.669,19500.0
2005-07-08 12:35:00,45.22,45.25,45.19,45.25,10700.0,30.669,30.6893,30.6486,30.6893,10700.0
2005-07-08 12:40:00,45.25,45.35,45.25,45.34,15400.0,30.6893,30.7571,30.6893,30.7503,15400.0
2005-07-08 12:45:00,45.34,45.43,45.34,45.42,13400.0,30.7503,30.8114,30.7503,30.8046,13400.0
2005-07-08 12:50:00,45.43,45.48,45.41,45.47,24800.0,30.8114,30.8453,30.7978,30.8385,24800.0
2005-07-08 12:55:00,45.47,45.48,45.45,45.45,12200.0,30.8385,30.8453,30.8249,30.8249,12200.0
2005-07-08 13:00:00,45.45,45.46,45.39,45.39,18200.0,30.8249,30.8317,30.7843,30.7843,18200.0
2005-07-08 13:05:00,45.39,45.44,45.39,45.44,8300.0,30.7843,30.8182,30.7843,30.8182,8300.0
2005-07-08 13:10:00,45.44,45.44,45.32,45.36,21200.0,30.8182,30.8182,30.7368,30.7639,21200.0
2005-07-08 13:15:00,45.36,45.38,45.31,45.32,5300.0,30.7639,30.7775,30.73,30.7368,5300.0
2005-07-08 13:20:00,45.31,45.35,45.3,45.35,7900.0,30.73,30.7571,30.7232,30.7571,7900.0
2005-07-08 13:25:00,45.34,45.36,45.33,45.33,6900.0,30.7503,30.7639,30.7436,30.7436,6900.0
2005-07-08 13:30:00,45.34,45.34,45.32,45.34,4900.0,30.7503,30.7503,30.7368,30.7503,4900.0
2005-07-08 13:35:00,45.34,45.36,45.26,45.27,47100.0,30.7503,30.7639,30.6961,30.7029,47100.0
2005-07-08 13:40:00,45.27,45.28,45.23,45.27,40000.0,30.7029,30.7097,30.6757,30.7029,40000.0
2005-07-08 13:45:00,45.26,45.4,45.25,45.29,49000.0,30.6961,30.791,30.6893,30.7164,49000.0
2005-07-08 13:50:00,45.29,45.46,45.29,45.45,152700.0,30.7164,30.8317,30.7164,30.8249,152700.0
2005-07-08 13:55:00,45.44,45.45,45.36,45.42,17600.0,30.8182,30.8249,30.7639,30.8046,17600.0
2005-07-08 14:00:00,45.42,45.48,45.38,45.39,23000.0,30.8046,30.8453,30.7775,30.7843,23000.0
2005-07-08 14:05:00,45.4,45.52,45.39,45.5,41200.0,30.791,30.8724,30.7843,30.8589,41200.0
2005-07-08 14:10:00,45.5,45.66,45.47,45.57,51300.0,30.8589,30.9674,30.8385,30.9063,51300.0
2005-07-08 14:15:00,45.56,45.72,45.56,45.65,44100.0,30.8996,31.0081,30.8996,30.9606,44100.0
2005-07-08 14:20:00,45.64,45.67,45.6,45.64,31600.0,30.9538,30.9742,30.9267,30.9538,31600.0
2005-07-08 14:25:00,45.64,45.68,45.51,45.61,92700.0,30.9538,30.9809,30.8656,30.9335,92700.0
2005-07-08 14:30:00,45.61,45.62,45.56,45.56,16500.0,30.9335,30.9402,30.8996,30.8996,16500.0
2005-07-08 14:35:00,45.56,45.56,45.52,45.53,9100.0,30.8996,30.8996,30.8724,30.8792,9100.0
2005-07-08 14:40:00,45.53,45.6,45.52,45.6,38800.0,30.8792,30.9267,30.8724,30.9267,38800.0
2005-07-08 14:45:00,45.61,45.65,45.59,45.61,8900.0,30.9335,30.9606,30.9199,30.9335,8900.0
2005-07-08 14:50:00,45.62,45.63,45.53,45.53,9000.0,30.9402,30.947,30.8792,30.8792,9000.0
2005-07-08 14:55:00,45.54,45.65,45.53,45.63,14700.0,30.886,30.9606,30.8792,30.947,14700.0
2005-07-08 15:00:00,45.63,45.64,45.57,45.6,10300.0,30.947,30.9538,30.9063,30.9267,10300.0
2005-07-08 15:05:00,45.6,45.68,45.59,45.66,30500.0,30.9267,30.9809,30.9199,30.9674,30500.0
2005-07-08 15:10:00,45.66,45.66,45.63,45.63,6100.0,30.9674,30.9674,30.947,30.947,6100.0
2005-07-08 15:15:00,45.63,45.65,45.61,45.64,30300.0,30.947,30.9606,30.9335,30.9538,30300.0
2005-07-08 15:20:00,45.63,45.69,45.62,45.69,34400.0,30.947,30.9877,30.9402,30.9877,34400.0
2005-07-08 15:25:00,45.68,45.75,45.68,45.74,51300.0,30.9809,31.0284,30.9809,31.0216,51300.0
2005-07-08 15:30:00,45.73,45.75,45.71,45.72,34800.0,31.0148,31.0284,31.0013,31.0081,34800.0
2005-07-08 15:35:00,45.73,45.76,45.68,45.69,68200.0,31.0148,31.0352,30.9809,30.9877,68200.0
2005-07-08 15:40:00,45.69,45.7,45.56,45.58,76700.0,30.9877,30.9945,30.8996,30.9131,76700.0
2005-07-08 15:45:00,45.58,45.61,45.5,45.52,79000.0,30.9131,30.9335,30.8589,30.8724,79000.0
2005-07-08 15:50:00,45.51,45.57,45.44,45.52,178200.0,30.8656,30.9063,30.8182,30.8724,178200.0
2005-07-08 15:55:00,45.53,45.53,45.48,45.52,157700.0,30.8792,30.8792,30.8453,30.8724,157700.0
2005-07-11 09:30:00,45.34,45.63,45.28,45.46,149900.0,30.7503,30.947,30.7097,30.8317,149900.0
2005-07-11 09:35:00,45.46,45.52,45.4,45.52,51200.0,30.8317,30.8724,30.791,30.8724,51200.0
2005-07-11 09:40:00,45.52,45.62,45.47,45.56,32600.0,30.8724,30.9402,30.8385,30.8996,32600.0
2005-07-11 09:45:00,45.55,45.55,45.35,45.39,62300.0,30.8928,30.8928,30.7571,30.7843,62300.0
2005-07-11 09:50:00,45.4,45.49,45.4,45.43,25200.0,30.791,30.8521,30.791,30.8114,25200.0
2005-07-11 09:55:00,45.43,45.43,45.32,45.32,31800.0,30.8114,30.8114,30.7368,30.7368,31800.0
2005-07-11 10:00:00,45.32,45.33,45.26,45.28,26200.0,30.7368,30.7436,30.6961,30.7097,26200.0
2005-07-11 10:05:00,45.27,45.32,45.26,45.26,12900.0,30.7029,30.7368,30.6961,30.6961,12900.0
2005-07-11 10:10:00,45.26,45.32,45.25,45.28,16000.0,30.6961,30.7368,30.6893,30.7097,16000.0
2005-07-11 10:15:00,45.29,45.29,45.25,45.26,15800.0,30.7164,30.7164,30.6893,30.6961,15800.0
2005-07-11 10:20:00,45.26,45.36,45.22,45.36,17400.0,30.6961,30.7639,30.669,30.7639,17400.0
2005-07-11 10:25:00,45.34,45.45,45.34,45.44,9700.0,30.7503,30.8249,30.7503,30.8182,9700.0
2005-07-11 10:30:00,45.42,45.44,45.37,45.37,9400.0,30.8046,30.8182,30.7707,30.7707,9400.0
2005-07-11 10:35:00,45.37,45.45,45.37,45.45,8800.0,30.7707,30.8249,30.7707,30.8249,8800.0
2005-07-11 10:40:00,45.44,45.5,45.42,45.5,18600.0,30.8182,30.8589,30.8046,30.8589,18600.0
2005-07-11 10:45:00,45.5,45.52,45.46,45.47,19100.0,30.8589,30.8724,30.8317,30.8385,19100.0
2005-07-11 10:50:00,45.49,45.49,45.44,45.44,19700.0,30.8521,30.8521,30.8182,30.8182,19700.0
2005-07-11 10:55:00,45.44,45.47,45.42,45.42,23500.0,30.8182,30.8385,30.8046,30.8046,23500.0
2005-07-11 11:00:00,45.41,45.41,45.31,45.32,21900.0,30.7978,30.7978,30.73,30.7368,21900.0
2005-07-11 11:05:00,45.32,45.41,45.32,45.4,8300.0,30.7368,30.7978,30.7368,30.791,8300.0
2005-07-11 11:10:00,45.38,45.49,45.38,45.49,16700.0,30.7775,30.8521,30.7775,30.8521,16700.0
2005-07-11 11:15:00,45.49,45.52,45.48,45.5,26300.0,30.8521,30.8724,30.8453,30.8589,26300.0
2005-07-11 11:20:00,45.51,45.59,45.51,45.58,19400.0,30.8656,30.9199,30.8656,30.9131,19400.0
2005-07-11 11:25:00,45.58,45.58,45.52,45.53,8000.0,30.9131,30.9131,30.8724,30.8792,8000.0
2005-07-11 11:30:00,45.53,45.55,45.5,45.55,14700.0,30.8792,30.8928,30.8589,30.8928,14700.0
2005-07-11 11:35:00,45.55,45.55,45.47,45.48,10000.0,30.8928,30.8928,30.8385,30.8453,10000.0
2005-07-11 11:40:00,45.49,45.56,45.48,45.55,13900.0,30.8521,30.8996,30.8453,30.8928,13900.0
2005-07-11 11:45:00,45.55,45.56,45.48,45.49,8400.0,30.8928,30.8996,30.8453,30.8521,8400.0
2005-07-11 11:50:00,45.49,45.5,45.46,45.5,9000.0,30.8521,30.8589,30.8317,30.8589,9000.0
2005-07-11 11:55:00,45.5,45.51,45.45,45.5,14500.0,30.8589,30.8656,30.8249,30.8589,14500.0
2005-07-11 12:00:00,45.52,45.6,45.5,45.54,32900.0,30.8724,30.9267,30.8589,30.886,32900.0
2005-07-11 12:05:00,45.55,45.59,45.55,45.57,46600.0,30.8928,30.9199,30.8928,30.9063,46600.0
2005-07-11 12:10:00,45.58,45.58,45.52,45.54,7400.0,30.9131,30.9131,30.8724,30.886,7400.0
2005-07-11 12:15:00,45.52,45.53,45.51,45.51,6300.0,30.8724,30.8792,30.8656,30.8656,6300.0
2005-07-11 12:20:00,45.5,45.51,45.49,45.5,7100.0,30.8589,30.8656,30.8521,30.8589,7100.0
2005-07-11 12:25:00,45.51,45.51,45.34,45.35,23100.0,30.8656,30.8656,30.7503,30.7571,23100.0
2005-07-11 12:30:00,45.35,45.37,45.33,45.33,10100.0,30.7571,30.7707,30.7436,30.7436,10100.0
2005-07-11 12:35:00,45.33,45.36,45.33,45.36,108700.0,30.7436,30.7639,30.7436,30.7639,108700.0
2005-07-11 12:40:00,45.36,45.36,45.34,45.35,6900.0,30.7639,30.7639,30.7503,30.7571,6900.0
2005-07-11 12:45:00,45.36,45.36,45.35,45.35,2600.0,30.7639,30.7639,30.7571,30.7571,2600.0
2005-07-11 12:50:00,45.36,45.36,45.35,45.36,7700.0,30.7639,30.7639,30.7571,30.7639,7700.0
2005-07-11 12:55:00,45.36,45.36,45.33,45.35,11500.0,30.7639,30.7639,30.7436,30.7571,11500.0
2005-07-11 13:00:00,45.35,45.35,45.31,45.31,11600.0,30.7571,30.7571,30.73,30.73,11600.0
2005-07-11 13:05:00,45.32,45.35,45.3,45.31,20300.0,30.7368,30.7571,30.7232,30.73,20300.0
2005-07-11 13:10:00,45.31,45.33,45.31,45.32,7100.0,30.73,30.7436,30.73,30.7368,7100.0
2005-07-11 13:15:00,45.34,45.34,45.32,45.33,15800.0,30.7503,30.7503,30.7368,30.7436,15800.0
2005-07-11 13:20:00,45.32,45.33,45.32,45.32,9000.0,30.7368,30.7436,30.7368,30.7368,9000.0
2005-07-11 13:25:00,45.32,45.33,45.31,45.31,11300.0,30.7368,30.7436,30.73,30.73,11300.0
2005-07-11 13:30:00,45.31,45.4,45.31,45.39,20000.0,30.73,30.791,30.73,30.7843,20000.0
2005-07-11 13:35:00,45.38,45.38,45.35,45.35,12400.0,30.7775,30.7775,30.7571,30.7571,12400.0
2005-07-11 13:40:00,45.35,45.36,45.32,45.32,7200.0,30.7571,30.7639,30.7368,30.7368,7200.0
2005-07-11 13:45:00,45.33,45.33,45.3,45.3,7300.0,30.7436,30.7436,30.7232,30.7232,7300.0
2005-07-11 13:50:00,45.3,45.31,45.3,45.3,18800.0,30.7232,30.73,30.7232,30.7232,18800.0
2005-07-11 13:55:00,45.31,45.31,45.29,45.3,16500.0,30.73,30.73,30.7164,30.7232,16500.0
2005-07-11 14:00:00,45.3,45.3,45.22,45.24,28200.0,30.7232,30.7232,30.669,30.6825,28200.0
2005-07-11 14:05:00,45.24,45.39,45.2,45.34,31000.0,30.6825,30.7843,30.6554,30.7503,31000.0
2005-07-11 14:10:00,45.32,45.33,45.3,45.32,4200.0,30.7368,30.7436,30.7232,30.7368,4200.0
2005-07-11 14:15:00,45.33,45.33,45.31,45.31,3800.0,30.7436,30.7436,30.73,30.73,3800.0
2005-07-11 14:20:00,45.31,45.32,45.28,45.32,25700.0,30.73,30.7368,30.7097,30.7368,25700.0
2005-07-11 14:25:00,45.32,45.33,45.3,45.32,14200.0,30.7368,30.7436,30.7232,30.7368,14200.0
2005-07-11 14:30:00,45.33,45.44,45.32,45.41,13900.0,30.7436,30.8182,30.7368,30.7978,13900.0
2005-07-11 14:35:00,45.4,45.48,45.39,45.48,14200.0,30.791,30.8453,30.7843,30.8453,14200.0
2005-07-11 14:40:00,45.46,45.49,45.43,45.43,10500.0,30.8317,30.8521,30.8114,30.8114,10500.0
2005-07-11 14:45:00,45.43,45.43,45.4,45.41,13900.0,30.8114,30.8114,30.791,30.7978,13900.0
2005-07-11 14:50:00,45.4,45.42,45.38,45.41,9000.0,30.791,30.8046,30.7775,30.7978,9000.0
2005-07-11 14:55:00,45.4,45.43,45.39,45.43,10300.0,30.791,30.8114,30.7843,30.8114,10300.0
2005-07-11 15:00:00,45.42,45.5,45.42,45.47,40800.0,30.8046,30.8589,30.8046,30.8385,40800.0
2005-07-11 15:05:00,45.47,45.5,45.44,45.48,32900.0,30.8385,30.8589,30.8182,30.8453,32900.0
2005-07-11 15:10:00,45.49,45.56,45.49,45.56,18200.0,30.8521,30.8996,30.8521,30.8996,18200.0
2005-07-11 15:15:00,45.56,45.57,45.48,45.48,22600.0,30.8996,30.9063,30.8453,30.8453,22600.0
2005-07-11 15:20:00,45.48,45.5,45.44,45.46,28400.0,30.8453,30.8589,30.8182,30.8317,28400.0
2005-07-11 15:25:00,45.46,45.57,45.46,45.57,153900.0,30.8317,30.9063,30.8317,30.9063,153900.0
2005-07-11 15:30:00,45.57,45.67,45.55,45.62,54600.0,30.9063,30.9742,30.8928,30.9402,54600.0
2005-07-11 15:35:00,45.62,45.64,45.61,45.63,23700.0,30.9402,30.9538,30.9335,30.947,23700.0
2005-07-11 15:40:00,45.62,45.7,45.61,45.68,23300.0,30.9402,30.9945,30.9335,30.9809,23300.0
2005-07-11 15:45:00,45.68,45.69,45.64,45.65,50700.0,30.9809,30.9877,30.9538,30.9606,50700.0
2005-07-11 15:50:00,45.65,45.68,45.59,45.6,89300.0,30.9606,30.9809,30.9199,30.9267,89300.0
2005-07-11 15:55:00,45.57,45.66,45.57,45.66,76200.0,30.9063,30.9674,30.9063,30.9674,76200.0
2005-07-12 09:30:00,45.7,45.72,45.56,45.57,54700.0,30.9945,31.0081,30.8996,30.9063,54700.0
2005-07-12 09:35:00,45.58,45.61,45.36,45.37,35100.0,30.9131,30.9335,30.7639,30.7707,35100.0
2005-07-12 09:40:00,45.36,45.52,45.35,45.5,27200.0,30.7639,30.8724,30.7571,30.8589,27200.0
2005-07-12 09:45:00,45.53,45.53,45.44,45.45,22700.0,30.8792,30.8792,30.8182,30.8249,22700.0
2005-07-12 09:50:00,45.45,45.6,45.44,45.6,26200.0,30.8249,30.9267,30.8182,30.9267,26200.0
2005-07-12 09:55:00,45.6,45.75,45.6,45.71,55700.0,30.9267,31.0284,30.9267,31.0013,55700.0
2005-07-12 10:00:00,45.71,45.71,45.54,45.57,26600.0,31.0013,31.0013,30.886,30.9063,26600.0
2005-07-12 10:05:00,45.57,45.59,45.48,45.58,80800.0,30.9063,30.9199,30.8453,30.9131,80800.0
2005-07-12 10:10:00,45.57,45.57,45.46,45.48,34500.0,30.9063,30.9063,30.8317,30.8453,34500.0
2005-07-12 10:15:00,45.48,45.51,45.41,45.48,33300.0,30.8453,30.8656,30.7978,30.8453,33300.0
2005-07-12 10:20:00,45.47,45.57,45.46,45.56,20100.0,30.8385,30.9063,30.8317,30.8996,20100.0
2005-07-12 10:25:00,45.56,45.62,45.56,45.62,12600.0,30.8996,30.9402,30.8996,30.9402,12600.0
2005-07-12 10:30:00,45.63,45.74,45.61,45.7,25300.0,30.947,31.0216,30.9335,30.9945,25300.0
2005-07-12 10:35:00,45.7,45.72,45.68,45.68,10800.0,30.9945,31.0081,30.9809,30.9809,10800.0
2005-07-12 10:40:00,45.68,45.74,45.66,45.73,21400.0,30.9809,31.0216,30.9674,31.0148,21400.0
2005-07-12 10:45:00,45.73,45.73,45.64,45.68,14400.0,31.0148,31.0148,30.9538,30.9809,14400.0
2005-07-12 10:50:00,45.68,45.75,45.66,45.7,13100.0,30.9809,31.0284,30.9674,30.9945,13100.0
2005-07-12 10:55:00,45.7,45.79,45.7,45.78,16300.0,30.9945,31.0555,30.9945,31.0488,16300.0
2005-07-12 11:00:00,45.77,45.77,45.65,45.66,29300.0,31.042,31.042,30.9606,30.9674,29300.0
2005-07-12 11:05:00,45.65,45.67,45.64,45.64,15500.0,30.9606,30.9742,30.9538,30.9538,15500.0
2005-07-12 11:10:00,45.64,45.7,45.6,45.7,25300.0,30.9538,30.9945,30.9267,30.9945,25300.0
2005-07-12 11:15:00,45.7,45.7,45.63,45.63,16700.0,30.9945,30.9945,30.947,30.947,16700.0
2005-07-12 11:20:00,45.63,45.63,45.58,45.59,10000.0,30.947,30.947,30.9131,30.9199,10000.0
2005-07-12 11:25:00,45.6,45.64,45.52,45.64,15500.0,30.9267,30.9538,30.8724,30.9538,15500.0
2005-07-12 11:30:00,45.65,45.66,45.61,45.65,18700.0,30.9606,30.9674,30.9335,30.9606,18700.0
2005-07-12 11:35:00,45.65,45.72,45.65,45.68,12200.0,30.9606,31.0081,30.9606,30.9809,12200.0
2005-07-12 11:40:00,45.67,45.69,45.61,45.65,12400.0,30.9742,30.9877,30.9335,30.9606,12400.0
2005-07-12 11:45:00,45.65,45.65,45.61,45.61,10200.0,30.9606,30.9606,30.9335,30.9335,10200.0
2005-07-12 11:50:00,45.6,45.62,45.57,45.57,11800.0,30.9267,30.9402,30.9063,30.9063,11800.0
2005-07-12 11:55:00,45.56,45.59,45.55,45.58,16700.0,30.8996,30.9199,30.8928,30.9131,16700.0
2005-07-12 12:00:00,45.6,45.63,45.52,45.63,14400.0,30.9267,30.947,30.8724,30.947,14400.0
2005-07-12 12:05:00,45.62,45.67,45.6,45.67,125100.0,30.9402,30.9742,30.9267,30.9742,125100.0
2005-07-12 12:10:00,45.65,45.65,45.61,45.62,9200.0,30.9606,30.9606,30.9335,30.9402,9200.0
2005-07-12 12:15:00,45.63,45.68,45.61,45.67,10400.0,30.947,30.9809,30.9335,30.9742,10400.0
2005-07-12 12:20:00,45.67,45.73,45.65,45.72,8800.0,30.9742,31.0148,30.9606,31.0081,8800.0
2005-07-12 12:25:00,45.69,45.71,45.68,45.7,2100.0,30.9877,31.0013,30.9809,30.9945,2100.0
2005-07-12 12:30:00,45.69,45.75,45.68,45.75,12900.0,30.9877,31.0284,30.9809,31.0284,12900.0
2005-07-12 12:35:00,45.74,45.76,45.73,45.76,7100.0,31.0216,31.0352,31.0148,31.0352,7100.0
2005-07-12 12:40:00,45.75,45.77,45.75,45.77,7900.0,31.0284,31.042,31.0284,31.042,7900.0
2005-07-12 12:45:00,45.77,45.77,45.75,45.75,8200.0,31.042,31.042,31.0284,31.0284,8200.0
2005-07-12 12:50:00,45.75,45.75,45.69,45.7,45900.0,31.0284,31.0284,30.9877,30.9945,45900.0
2005-07-12 12:55:00,45.69,45.71,45.68,45.69,10800.0,30.9877,31.0013,30.9809,30.9877,10800.0
2005-07-12 13:00:00,45.68,45.7,45.65,45.7,14300.0,30.9809,30.9945,30.9606,30.9945,14300.0
2005-07-12 13:05:00,45.7,45.72,45.7,45.72,17000.0,30.9945,31.0081,30.9945,31.0081,17000.0
2005-07-12 13:10:00,45.71,45.73,45.7,45.73,15800.0,31.0013,31.0148,30.9945,31.0148,15800.0
2005-07-12 13:15:00,45.73,45.75,45.72,45.73,4500.0,31.0148,31.0284,31.0081,31.0148,4500.0
2005-07-12 13:20:00,45.75,45.75,45.67,45.68,9200.0,31.0284,31.0284,30.9742,30.9809,9200.0
2005-07-12 13:25:00,45.67,45.72,45.67,45.7,16200.0,30.9742,31.0081,30.9742,30.9945,16200.0
2005-07-12 13:30:00,45.7,45.79,45.7,45.79,13100.0,30.9945,31.0555,30.9945,31.0555,13100.0
2005-07-12 13:35:00,45.79,45.8,45.76,45.79,17500.0,31.0555,31.0623,31.0352,31.0555,17500.0
2005-07-12 13:40:00,45.77,45.8,45.76,45.77,22400.0,31.042,31.0623,31.0352,31.042,22400.0
2005-07-12 13:45:00,45.77,45.81,45.75,45.81,31500.0,31.042,31.0691,31.0284,31.0691,31500.0
2005-07-12 13:50:00,45.81,45.89,45.81,45.89,26100.0,31.0691,31.1234,31.0691,31.1234,26100.0
2005-07-12 13:55:00,45.88,46.03,45.88,46.03,71300.0,31.1166,31.2183,31.1166,31.2183,71300.0
2005-07-12 14:00:00,46.03,46.15,46.02,46.14,45400.0,31.2183,31.2997,31.2115,31.2929,45400.0
2005-07-12 14:05:00,46.13,46.19,46.13,46.15,32400.0,31.2861,31.3268,31.2861,31.2997,32400.0
2005-07-12 14:10:00,46.15,46.25,46.14,46.25,79100.0,31.2997,31.3675,31.2929,31.3675,79100.0
2005-07-12 14:15:00,46.25,46.26,46.1,46.22,101700.0,31.3675,31.3743,31.2658,31.3472,101700.0
2005-07-12 14:20:00,46.21,46.28,46.19,46.28,28400.0,31.3404,31.3879,31.3268,31.3879,28400.0
2005-07-12 14:25:00,46.28,46.3,46.24,46.25,38500.0,31.3879,31.4014,31.3607,31.3675,38500.0
2005-07-12 14:30:00,46.24,46.29,46.24,46.26,26400.0,31.3607,31.3946,31.3607,31.3743,26400.0
2005-07-12 14:35:00,46.27,46.27,46.21,46.22,61500.0,31.3811,31.3811,31.3404,31.3472,61500.0
2005-07-12 14:40:00,46.22,46.25,46.21,46.23,12400.0,31.3472,31.3675,31.3404,31.354,12400.0
2005-07-12 14:45:00,46.23,46.23,46.19,46.19,15800.0,31.354,31.354,31.3268,31.3268,15800.0
2005-07-12 14:50:00,46.2,46.2,46.16,46.16,15500.0,31.3336,31.3336,31.3065,31.3065,15500.0
2005-07-12 14:55:00,46.16,46.2,46.14,46.2,27700.0,31.3065,31.3336,31.2929,31.3336,27700.0
2005-07-12 15:00:00,46.2,46.25,46.19,46.19,46900.0,31.3336,31.3675,31.3268,31.3268,46900.0
2005-07-12 15:05:00,46.19,46.24,46.19,46.21,17200.0,31.3268,31.3607,31.3268,31.3404,17200.0
2005-07-12 15:10:00,46.21,46.29,46.19,46.27,27100.0,31.3404,31.3946,31.3268,31.3811,27100.0
2005-07-12 15:15:00,46.26,46.28,46.22,46.28,26000.0,31.3743,31.3879,31.3472,31.3879,26000.0
2005-07-12 15:20:00,46.27,46.3,46.27,46.29,31200.0,31.3811,31.4014,31.3811,31.3946,31200.0
2005-07-12 15:25:00,46.28,46.3,46.28,46.29,18200.0,31.3879,31.4014,31.3879,31.3946,18200.0
2005-07-12 15:30:00,46.29,46.3,46.26,46.26,50100.0,31.3946,31.4014,31.3743,31.3743,50100.0
2005-07-12 15:35:00,46.27,46.28,46.21,46.23,46700.0,31.3811,31.3879,31.3404,31.354,46700.0
2005-07-12 15:40:00,46.23,46.25,46.05,46.1,124700.0,31.354,31.3675,31.2319,31.2658,124700.0
2005-07-12 15:45:00,46.13,46.17,46.1,46.15,36500.0,31.2861,31.3133,31.2658,31.2997,36500.0
2005-07-12 15:50:00,46.14,46.2,46.13,46.13,60000.0,31.2929,31.3336,31.2861,31.2861,60000.0
2005-07-12 15:55:00,46.13,46.22,46.11,46.16,93500.0,31.2861,31.3472,31.2726,31.3065,93500.0
2005-07-13 09:30:00,46.06,46.06,45.97,45.99,97100.0,31.2387,31.2387,31.1776,31.1912,97100.0
2005-07-13 09:35:00,45.99,46.15,45.99,46.1,69500.0,31.1912,31.2997,31.1912,31.2658,69500.0
2005-07-13 09:40:00,46.09,46.18,46.08,46.11,32300.0,31.259,31.32,31.2522,31.2726,32300.0
2005-07-13 09:45:00,46.12,46.28,46.12,46.24,67800.0,31.2794,31.3879,31.2794,31.3607,67800.0
2005-07-13 09:50:00,46.25,46.3,46.19,46.19,33400.0,31.3675,31.4014,31.3268,31.3268,33400.0
2005-07-13 09:55:00,46.19,46.19,45.97,45.97,41800.0,31.3268,31.3268,31.1776,31.1776,41800.0
2005-07-13 10:00:00,45.97,46.02,45.96,45.97,20800.0,31.1776,31.2115,31.1708,31.1776,20800.0
2005-07-13 10:05:00,45.97,46.1,45.97,46.01,50400.0,31.1776,31.2658,31.1776,31.2047,50400.0
2005-07-13 10:10:00,46.03,46.03,45.89,45.89,30400.0,31.2183,31.2183,31.1234,31.1234,30400.0
2005-07-13 10:15:00,45.9,45.96,45.84,45.89,31500.0,31.1301,31.1708,31.0895,31.1234,31500.0
2005-07-13 10:20:00,45.89,45.89,45.83,45.85,11600.0,31.1234,31.1234,31.0827,31.0962,11600.0
2005-07-13 10:25:00,45.87,45.94,45.86,45.9,20500.0,31.1098,31.1573,31.103,31.1301,20500.0
2005-07-13 10:30:00,45.89,45.91,45.87,45.91,9600.0,31.1234,31.1369,31.1098,31.1369,9600.0
2005-07-13 10:35:00,45.92,46.15,45.92,46.05,32800.0,31.1437,31.2997,31.1437,31.2319,32800.0
2005-07-13 10:40:00,46.06,46.1,45.85,45.85,23700.0,31.2387,31.2658,31.0962,31.0962,23700.0
2005-07-13 10:45:00,45.85,46.0,45.85,45.99,18200.0,31.0962,31.198,31.0962,31.1912,18200.0
2005-07-13 10:50:00,46.02,46.08,45.98,45.98,15700.0,31.2115,31.2522,31.1844,31.1844,15700.0
2005-07-13 10:55:00,45.99,46.03,45.95,45.96,4900.0,31.1912,31.2183,31.1641,31.1708,4900.0
2005-07-13 11:00:00,45.96,46.04,45.94,46.01,5200.0,31.1708,31.2251,31.1573,31.2047,5200.0
2005-07-13 11:05:00,46.02,46.04,45.99,46.0,9100.0,31.2115,31.2251,31.1912,31.198,9100.0
2005-07-13 11:10:00,45.99,46.02,45.99,45.99,10700.0,31.1912,31.2115,31.1912,31.1912,10700.0
2005-07-13 11:15:00,46.0,46.02,45.98,46.02,11400.0,31.198,31.2115,31.1844,31.2115,11400.0
2005-07-13 11:20:00,46.02,46.03,46.0,46.03,16100.0,31.2115,31.2183,31.198,31.2183,16100.0
2005-07-13 11:25:00,46.03,46.1,46.02,46.04,21500.0,31.2183,31.2658,31.2115,31.2251,21500.0
2005-07-13 11:30:00,46.05,46.05,46.0,46.01,10600.0,31.2319,31.2319,31.198,31.2047,10600.0
2005-07-13 11:35:00,46.0,46.05,46.0,46.0,13700.0,31.198,31.2319,31.198,31.198,13700.0
2005-07-13 11:40:00,46.01,46.02,45.97,45.97,25000.0,31.2047,31.2115,31.1776,31.1776,25000.0
2005-07-13 11:45:00,45.98,45.98,45.93,45.93,7200.0,31.1844,31.1844,31.1505,31.1505,7200.0
2005-07-13 11:50:00,45.93,45.95,45.91,45.93,8700.0,31.1505,31.1641,31.1369,31.1505,8700.0
2005-07-13 11:55:00,45.93,45.93,45.87,45.88,7500.0,31.1505,31.1505,31.1098,31.1166,7500.0
2005-07-13 12:00:00,45.87,45.93,45.86,45.87,9400.0,31.1098,31.1505,31.103,31.1098,9400.0
2005-07-13 12:05:00,45.87,45.87,45.85,45.85,6500.0,31.1098,31.1098,31.0962,31.0962,6500.0
2005-07-13 12:10:00,45.86,45.89,45.86,45.88,3900.0,31.103,31.1234,31.103,31.1166,3900.0
2005-07-13 12:15:00,45.88,45.94,45.87,45.94,6100.0,31.1166,31.1573,31.1098,31.1573,6100.0
2005-07-13 12:20:00,45.91,46.01,45.91,45.91,15400.0,31.1369,31.2047,31.1369,31.1369,15400.0
2005-07-13 12:25:00,45.91,45.94,45.87,45.94,4200.0,31.1369,31.1573,31.1098,31.1573,4200.0
2005-07-13 12:30:00,45.95,46.03,45.94,46.0,9900.0,31.1641,31.2183,31.1573,31.198,9900.0
2005-07-13 12:35:00,46.01,46.05,45.93,45.94,15200.0,31.2047,31.2319,31.1505,31.1573,15200.0
2005-07-13 12:40:00,45.93,45.93,45.92,45.93,6100.0,31.1505,31.1505,31.1437,31.1505,6100.0
2005-07-13 12:45:00,45.93,45.93,45.89,45.89,13300.0,31.1505,31.1505,31.1234,31.1234,13300.0
2005-07-13 12:50:00,45.88,45.9,45.88,45.88,4000.0,31.1166,31.1301,31.1166,31.1166,4000.0
2005-07-13 12:55:00,45.88,45.89,45.86,45.87,9400.0,31.1166,31.1234,31.103,31.1098,9400.0
2005-07-13 13:00:00,45.87,45.87,45.86,45.86,9900.0,31.1098,31.1098,31.103,31.103,9900.0
2005-07-13 13:05:00,45.87,45.87,45.85,45.86,10600.0,31.1098,31.1098,31.0962,31.103,10600.0
2005-07-13 13:10:00,45.86,45.87,45.85,45.85,8000.0,31.103,31.1098,31.0962,31.0962,8000.0
2005-07-13 13:15:00,45.85,45.86,45.83,45.86,7800.0,31.0962,31.103,31.0827,31.103,7800.0
2005-07-13 13:20:00,45.86,45.87,45.86,45.86,5200.0,31.103,31.1098,31.103,31.103,5200.0
2005-07-13 13:25:00,45.86,45.87,45.86,45.86,17700.0,31.103,31.1098,31.103,31.103,17700.0
2005-07-13 13:30:00,45.86,45.88,45.86,45.87,268300.0,31.103,31.1166,31.103,31.1098,268300.0
2005-07-13 13:35:00,45.86,45.91,45.84,45.89,60200.0,31.103,31.1369,31.0895,31.1234,60200.0
2005-07-13 13:40:00,45.88,45.89,45.85,45.85,31700.0,31.1166,31.1234,31.0962,31.0962,31700.0
2005-07-13 13:45:00,45.85,45.86,45.74,45.76,42500.0,31.0962,31.103,31.0216,31.0352,42500.0
2005-07-13 13:50:00,45.75,45.8,45.7,45.73,51200.0,31.0284,31.0623,30.9945,31.0148,51200.0
2005-07-13 13:55:00,45.73,45.73,45.54,45.63,175900.0,31.0148,31.0148,30.886,30.947,175900.0
2005-07-13 14:00:00,45.62,45.71,45.58,45.63,37900.0,30.9402,31.0013,30.9131,30.947,37900.0
2005-07-13 14:05:00,45.63,45.64,45.6,45.63,26900.0,30.947,30.9538,30.9267,30.947,26900.0
2005-07-13 14:10:00,45.64,45.68,45.6,45.65,14400.0,30.9538,30.9809,30.9267,30.9606,14400.0
2005-07-13 14:15:00,45.66,45.73,45.65,45.71,24800.0,30.9674,31.0148,30.9606,31.0013,24800.0
2005-07-13 14:20:00,45.71,45.74,45.71,45.73,26700.0,31.0013,31.0216,31.0013,31.0148,26700.0
2005-07-13 14:25:00,45.73,45.73,45.68,45.71,47400.0,31.0148,31.0148,30.9809,31.0013,47400.0
2005-07-13 14:30:00,45.71,45.72,45.7,45.72,10800.0,31.0013,31.0081,30.9945,31.0081,10800.0
2005-07-13 14:35:00,45.72,45.77,45.72,45.77,21700.0,31.0081,31.042,31.0081,31.042,21700.0
2005-07-13 14:40:00,45.78,45.86,45.77,45.82,29200.0,31.0488,31.103,31.042,31.0759,29200.0
2005-07-13 14:45:00,45.81,45.81,45.75,45.79,15300.0,31.0691,31.0691,31.0284,31.0555,15300.0
2005-07-13 14:50:00,45.77,45.78,45.7,45.71,20200.0,31.042,31.0488,30.9945,31.0013,20200.0
2005-07-13 14:55:00,45.71,45.72,45.69,45.69,6900.0,31.0013,31.0081,30.9877,30.9877,6900.0
2005-07-13 15:00:00,45.7,45.7,45.66,45.66,15400.0,30.9945,30.9945,30.9674,30.9674,15400.0
2005-07-13 15:05:00,45.67,45.68,45.61,45.68,20300.0,30.9742,30.9809,30.9335,30.9809,20300.0
2005-07-13 15:10:00,45.69,45.7,45.65,45.7,7500.0,30.9877,30.9945,30.9606,30.9945,7500.0
2005-07-13 15:15:00,45.7,45.79,45.69,45.77,20700.0,30.9945,31.0555,30.9877,31.042,20700.0
2005-07-13 15:20:00,45.77,45.77,45.74,45.76,18300.0,31.042,31.042,31.0216,31.0352,18300.0
2005-07-13 15:25:00,45.77,45.82,45.77,45.82,20600.0,31.042,31.0759,31.042,31.0759,20600.0
2005-07-13 15:30:00,45.82,45.92,45.82,45.9,61500.0,31.0759,31.1437,31.0759,31.1301,61500.0
2005-07-13 15:35:00,45.9,45.93,45.9,45.91,50700.0,31.1301,31.1505,31.1301,31.1369,50700.0
2005-07-13 15:40:00,45.9,45.93,45.89,45.89,20600.0,31.1301,31.1505,31.1234,31.1234,20600.0
2005-07-13 15:45:00,45.89,45.9,45.83,45.84,15100.0,31.1234,31.1301,31.0827,31.0895,15100.0
2005-07-13 15:50:00,45.84,45.84,45.79,45.8,22800.0,31.0895,31.0895,31.0555,31.0623,22800.0
2005-07-13 15:55:00,45.8,45.82,45.77,45.81,20800.0,31.0623,31.0759,31.042,31.0691,20800.0
2005-07-14 09:30:00,46.0,46.08,45.9,46.06,61500.0,31.198,31.2522,31.1301,31.2387,61500.0
2005-07-14 09:35:00,46.06,46.22,46.06,46.19,33400.0,31.2387,31.3472,31.2387,31.3268,33400.0
2005-07-14 09:40:00,46.18,46.19,46.05,46.09,26100.0,31.32,31.3268,31.2319,31.259,26100.0
2005-07-14 09:45:00,46.09,46.1,45.92,45.94,32000.0,31.259,31.2658,31.1437,31.1573,32000.0
2005-07-14 09:50:00,45.92,45.95,45.89,45.93,57300.0,31.1437,31.1641,31.1234,31.1505,57300.0
2005-07-14 09:55:00,45.95,45.99,45.82,45.85,41600.0,31.1641,31.1912,31.0759,31.0962,41600.0
2005-07-14 10:00:00,45.85,45.86,45.76,45.78,34200.0,31.0962,31.103,31.0352,31.0488,34200.0
2005-07-14 10:05:00,45.78,45.81,45.74,45.8,24600.0,31.0488,31.0691,31.0216,31.0623,24600.0
2005-07-14 10:10:00,45.79,45.8,45.73,45.8,28500.0,31.0555,31.0623,31.0148,31.0623,28500.0
2005-07-14 10:15:00,45.8,45.82,45.79,45.8,20500.0,31.0623,31.0759,31.0555,31.0623,20500.0
2005-07-14 10:20:00,45.8,45.82,45.77,45.77,29100.0,31.0623,31.0759,31.042,31.042,29100.0
2005-07-14 10:25:00,45.76,45.78,45.71,45.78,10000.0,31.0352,31.0488,31.0013,31.0488,10000.0
2005-07-14 10:30:00,45.77,45.83,45.77,45.8,17700.0,31.042,31.0827,31.042,31.0623,17700.0
2005-07-14 10:35:00,45.8,45.8,45.7,45.74,18900.0,31.0623,31.0623,30.9945,31.0216,18900.0
2005-07-14 10:40:00,45.76,45.77,45.69,45.73,16500.0,31.0352,31.042,30.9877,31.0148,16500.0
2005-07-14 10:45:00,45.73,45.75,45.7,45.74,8900.0,31.0148,31.0284,30.9945,31.0216,8900.0
2005-07-14 10:50:00,45.74,45.81,45.74,45.77,7800.0,31.0216,31.0691,31.0216,31.042,7800.0
2005-07-14 10:55:00,45.78,45.78,45.74,45.75,9100.0,31.0488,31.0488,31.0216,31.0284,9100.0
2005-07-14 11:00:00,45.74,45.8,45.73,45.75,9800.0,31.0216,31.0623,31.0148,31.0284,9800.0
2005-07-14 11:05:00,45.75,45.76,45.71,45.75,9900.0,31.0284,31.0352,31.0013,31.0284,9900.0
2005-07-14 11:10:00,45.75,45.81,45.75,45.79,9400.0,31.0284,31.0691,31.0284,31.0555,9400.0
2005-07-14 11:15:00,45.79,45.85,45.79,45.81,30600.0,31.0555,31.0962,31.0555,31.0691,30600.0
2005-07-14 11:20:00,45.81,45.81,45.74,45.74,12100.0,31.0691,31.0691,31.0216,31.0216,12100.0
2005-07-14 11:25:00,45.74,45.76,45.66,45.67,22500.0,31.0216,31.0352,30.9674,30.9742,22500.0
2005-07-14 11:30:00,45.67,45.71,45.65,45.66,21300.0,30.9742,31.0013,30.9606,30.9674,21300.0
2005-07-14 11:35:00,45.66,45.71,45.64,45.7,6300.0,30.9674,31.0013,30.9538,30.9945,6300.0
2005-07-14 11:40:00,45.7,45.78,45.7,45.78,8000.0,30.9945,31.0488,30.9945,31.0488,8000.0
2005-07-14 11:45:00,45.78,45.88,45.78,45.85,14800.0,31.0488,31.1166,31.0488,31.0962,14800.0
2005-07-14 11:50:00,45.85,45.85,45.74,45.76,23900.0,31.0962,31.0962,31.0216,31.0352,23900.0
2005-07-14 11:55:00,45.76,45.78,45.64,45.7,22600.0,31.0352,31.0488,30.9538,30.9945,22600.0
2005-07-14 12:00:00,45.71,45.75,45.62,45.73,41500.0,31.0013,31.0284,30.9402,31.0148,41500.0
2005-07-14 12:05:00,45.75,45.83,45.73,45.8,16700.0,31.0284,31.0827,31.0148,31.0623,16700.0
2005-07-14 12:10:00,45.8,45.86,45.8,45.84,15100.0,31.0623,31.103,31.0623,31.0895,15100.0
2005-07-14 12:15:00,45.84,45.85,45.81,45.84,5200.0,31.0895,31.0962,31.0691,31.0895,5200.0
2005-07-14 12:20:00,45.85,45.85,45.84,45.85,5500.0,31.0962,31.0962,31.0895,31.0962,5500.0
2005-07-14 12:25:00,45.85,45.85,45.83,45.84,1100.0,31.0962,31.0962,31.0827,31.0895,1100.0
2005-07-14 12:30:00,45.83,45.85,45.83,45.85,11400.0,31.0827,31.0962,31.0827,31.0962,11400.0
2005-07-14 12:35:00,45.84,45.85,45.81,45.81,3600.0,31.0895,31.0962,31.0691,31.0691,3600.0
2005-07-14 12:40:00,45.8,45.84,45.8,45.84,4700.0,31.0623,31.0895,31.0623,31.0895,4700.0
2005-07-14 12:45:00,45.83,45.85,45.8,45.8,5600.0,31.0827,31.0962,31.0623,31.0623,5600.0
2005-07-14 12:50:00,45.8,45.81,45.8,45.8,2100.0,31.0623,31.0691,31.0623,31.0623,2100.0
2005-07-14 12:55:00,45.8,45.83,45.8,45.83,2300.0,31.0623,31.0827,31.0623,31.0827,2300.0
2005-07-14 13:00:00,45.84,45.89,45.83,45.85,10100.0,31.0895,31.1234,31.0827,31.0962,10100.0
2005-07-14 13:05:00,45.84,45.88,45.83,45.85,15300.0,31.0895,31.1166,31.0827,31.0962,15300.0
2005-07-14 13:10:00,45.84,45.98,45.84,45.97,14900.0,31.0895,31.1844,31.0895,31.1776,14900.0
2005-07-14 13:15:00,45.97,45.98,45.94,45.94,9800.0,31.1776,31.1844,31.1573,31.1573,9800.0
2005-07-14 13:20:00,45.94,45.97,45.93,45.97,5900.0,31.1573,31.1776,31.1505,31.1776,5900.0
2005-07-14 13:25:00,45.96,45.97,45.94,45.95,4000.0,31.1708,31.1776,31.1573,31.1641,4000.0
2005-07-14 13:30:00,45.94,45.95,45.93,45.95,4400.0,31.1573,31.1641,31.1505,31.1641,4400.0
2005-07-14 13:35:00,45.95,45.95,45.92,45.92,7700.0,31.1641,31.1641,31.1437,31.1437,7700.0
2005-07-14 13:40:00,45.92,45.92,45.89,45.89,5500.0,31.1437,31.1437,31.1234,31.1234,5500.0
2005-07-14 13:45:00,45.89,45.89,45.88,45.89,4300.0,31.1234,31.1234,31.1166,31.1234,4300.0
2005-07-14 13:50:00,45.89,45.93,45.87,45.87,4300.0,31.1234,31.1505,31.1098,31.1098,4300.0
2005-07-14 13:55:00,45.86,45.87,45.79,45.85,10600.0,31.103,31.1098,31.0555,31.0962,10600.0
2005-07-14 14:00:00,45.83,45.93,45.82,45.92,4200.0,31.0827,31.1505,31.0759,31.1437,4200.0
2005-07-14 14:05:00,45.91,45.91,45.84,45.89,6000.0,31.1369,31.1369,31.0895,31.1234,6000.0
2005-07-14 14:10:00,45.88,45.88,45.83,45.84,4700.0,31.1166,31.1166,31.0827,31.0895,4700.0
2005-07-14 14:15:00,45.85,45.9,45.83,45.87,8000.0,31.0962,31.1301,31.0827,31.1098,8000.0
2005-07-14 14:20:00,45.86,45.87,45.84,45.86,8900.0,31.103,31.1098,31.0895,31.103,8900.0
2005-07-14 14:25:00,45.86,45.86,45.83,45.84,12800.0,31.103,31.103,31.0827,31.0895,12800.0
2005-07-14 14:30:00,45.82,45.89,45.82,45.89,9200.0,31.0759,31.1234,31.0759,31.1234,9200.0
2005-07-14 14:35:00,45.9,45.92,45.88,45.88,10200.0,31.1301,31.1437,31.1166,31.1166,10200.0
2005-07-14 14:40:00,45.89,45.93,45.88,45.91,5500.0,31.1234,31.1505,31.1166,31.1369,5500.0
2005-07-14 14:45:00,45.9,45.92,45.88,45.88,5800.0,31.1301,31.1437,31.1166,31.1166,5800.0
2005-07-14 14:50:00,45.88,45.9,45.86,45.86,8800.0,31.1166,31.1301,31.103,31.103,8800.0
2005-07-14 14:55:00,45.86,45.93,45.86,45.9,10000.0,31.103,31.1505,31.103,31.1301,10000.0
2005-07-14 15:00:00,45.91,45.94,45.88,45.9,6500.0,31.1369,31.1573,31.1166,31.1301,6500.0
2005-07-14 15:05:00,45.89,45.99,45.88,45.96,18200.0,31.1234,31.1912,31.1166,31.1708,18200.0
2005-07-14 15:10:00,45.96,45.96,45.91,45.93,8300.0,31.1708,31.1708,31.1369,31.1505,8300.0
2005-07-14 15:15:00,45.92,45.97,45.91,45.95,7000.0,31.1437,31.1776,31.1369,31.1641,7000.0
2005-07-14 15:20:00,45.96,45.97,45.93,45.93,4800.0,31.1708,31.1776,31.1505,31.1505,4800.0
2005-07-14 15:25:00,45.92,45.98,45.92,45.95,9800.0,31.1437,31.1844,31.1437,31.1641,9800.0
2005-07-14 15:30:00,45.95,45.99,45.93,45.94,15900.0,31.1641,31.1912,31.1505,31.1573,15900.0
2005-07-14 15:35:00,45.94,45.99,45.93,45.93,7800.0,31.1573,31.1912,31.1505,31.1505,7800.0
2005-07-14 15:40:00,45.94,45.97,45.93,45.94,9300.0,31.1573,31.1776,31.1505,31.1573,9300.0
2005-07-14 15:45:00,45.94,45.96,45.94,45.95,8100.0,31.1573,31.1708,31.1573,31.1641,8100.0
2005-07-14 15:50:00,45.96,46.0,45.94,45.99,18500.0,31.1708,31.198,31.1573,31.1912,18500.0
2005-07-14 15:55:00,46.0,46.0,45.94,45.97,12300.0,31.198,31.198,31.1573,31.1776,12300.0
2005-07-15 09:30:00,46.15,46.31,45.9,46.12,652500.0,31.2997,31.4082,31.1301,31.2794,652500.0
2005-07-15 09:35:00,46.09,46.19,46.06,46.08,30000.0,31.259,31.3268,31.2387,31.2522,30000.0
2005-07-15 09:40:00,46.06,46.07,46.01,46.05,11000.0,31.2387,31.2454,31.2047,31.2319,11000.0
2005-07-15 09:45:00,46.05,46.11,46.02,46.11,20000.0,31.2319,31.2726,31.2115,31.2726,20000.0
2005-07-15 09:50:00,46.1,46.12,46.01,46.01,12300.0,31.2658,31.2794,31.2047,31.2047,12300.0
2005-07-15 09:55:00,46.01,46.02,45.95,46.0,34600.0,31.2047,31.2115,31.1641,31.198,34600.0
2005-07-15 10:00:00,46.0,46.0,45.89,45.95,14100.0,31.198,31.198,31.1234,31.1641,14100.0
2005-07-15 10:05:00,45.97,46.08,45.95,46.07,14000.0,31.1776,31.2522,31.1641,31.2454,14000.0
2005-07-15 10:10:00,46.07,46.12,46.04,46.1,14800.0,31.2454,31.2794,31.2251,31.2658,14800.0
2005-07-15 10:15:00,46.09,46.17,46.04,46.16,10100.0,31.259,31.3133,31.2251,31.3065,10100.0
2005-07-15 10:20:00,46.18,46.21,46.15,46.21,7200.0,31.32,31.3404,31.2997,31.3404,7200.0
2005-07-15 10:25:00,46.19,46.2,46.16,46.16,15700.0,31.3268,31.3336,31.3065,31.3065,15700.0
2005-07-15 10:30:00,46.15,46.19,46.15,46.19,15900.0,31.2997,31.3268,31.2997,31.3268,15900.0
2005-07-15 10:35:00,46.18,46.28,46.18,46.27,31500.0,31.32,31.3879,31.32,31.3811,31500.0
2005-07-15 10:40:00,46.26,46.3,46.18,46.2,51500.0,31.3743,31.4014,31.32,31.3336,51500.0
2005-07-15 10:45:00,46.22,46.28,46.2,46.25,21700.0,31.3472,31.3879,31.3336,31.3675,21700.0
2005-07-15 10:50:00,46.26,46.26,46.22,46.24,11500.0,31.3743,31.3743,31.3472,31.3607,11500.0
2005-07-15 10:55:00,46.23,46.25,46.22,46.24,10000.0,31.354,31.3675,31.3472,31.3607,10000.0
2005-07-15 11:00:00,46.23,46.3,46.23,46.3,71200.0,31.354,31.4014,31.354,31.4014,71200.0
2005-07-15 11:05:00,46.3,46.35,46.29,46.35,22500.0,31.4014,31.4353,31.3946,31.4353,22500.0
2005-07-15 11:10:00,46.35,46.37,46.32,46.36,10000.0,31.4353,31.4489,31.415,31.4421,10000.0
2005-07-15 11:15:00,46.35,46.39,46.32,46.39,11100.0,31.4353,31.4625,31.415,31.4625,11100.0
2005-07-15 11:20:00,46.39,46.39,46.3,46.32,8300.0,31.4625,31.4625,31.4014,31.415,8300.0
2005-07-15 11:25:00,46.3,46.33,46.26,46.32,15000.0,31.4014,31.4218,31.3743,31.415,15000.0
2005-07-15 11:30:00,46.33,46.35,46.3,46.3,29800.0,31.4218,31.4353,31.4014,31.4014,29800.0
2005-07-15 11:35:00,46.3,46.31,46.25,46.27,26200.0,31.4014,31.4082,31.3675,31.3811,26200.0
2005-07-15 11:40:00,46.26,46.27,46.25,46.25,3900.0,31.3743,31.3811,31.3675,31.3675,3900.0
2005-07-15 11:45:00,46.27,46.28,46.25,46.27,7300.0,31.3811,31.3879,31.3675,31.3811,7300.0
2005-07-15 11:50:00,46.27,46.31,46.26,46.3,11700.0,31.3811,31.4082,31.3743,31.4014,11700.0
2005-07-15 11:55:00,46.3,46.31,46.27,46.3,38400.0,31.4014,31.4082,31.3811,31.4014,38400.0
2005-07-15 12:00:00,46.3,46.3,46.16,46.2,48000.0,31.4014,31.4014,31.3065,31.3336,48000.0
2005-07-15 12:05:00,46.19,46.3,46.14,46.29,48200.0,31.3268,31.4014,31.2929,31.3946,48200.0
2005-07-15 12:10:00,46.29,46.31,46.25,46.29,14500.0,31.3946,31.4082,31.3675,31.3946,14500.0
2005-07-15 12:15:00,46.29,46.29,46.23,46.25,45800.0,31.3946,31.3946,31.354,31.3675,45800.0
2005-07-15 12:20:00,46.25,46.31,46.24,46.31,28600.0,31.3675,31.4082,31.3607,31.4082,28600.0
2005-07-15 12:25:00,46.31,46.33,46.24,46.25,38300.0,31.4082,31.4218,31.3607,31.3675,38300.0
2005-07-15 12:30:00,46.25,46.25,46.18,46.2,19500.0,31.3675,31.3675,31.32,31.3336,19500.0
2005-07-15 12:35:00,46.2,46.22,46.19,46.21,6700.0,31.3336,31.3472,31.3268,31.3404,6700.0
2005-07-15 12:40:00,46.2,46.2,46.16,46.16,6500.0,31.3336,31.3336,31.3065,31.3065,6500.0
2005-07-15 12:45:00,46.16,46.21,46.14,46.19,15300.0,31.3065,31.3404,31.2929,31.3268,15300.0
2005-07-15 12:50:00,46.19,46.19,46.14,46.14,10700.0,31.3268,31.3268,31.2929,31.2929,10700.0
2005-07-15 12:55:00,46.15,46.18,46.14,46.18,14200.0,31.2997,31.32,31.2929,31.32,14200.0
2005-07-15 13:00:00,46.17,46.18,46.15,46.18,11800.0,31.3133,31.32,31.2997,31.32,11800.0
2005-07-15 13:05:00,46.17,46.18,46.14,46.14,18300.0,31.3133,31.32,31.2929,31.2929,18300.0
2005-07-15 13:10:00,46.14,46.2,46.13,46.18,7000.0,31.2929,31.3336,31.2861,31.32,7000.0
2005-07-15 13:15:00,46.2,46.22,46.18,46.2,12300.0,31.3336,31.3472,31.32,31.3336,12300.0
2005-07-15 13:20:00,46.2,46.21,46.19,46.21,5200.0,31.3336,31.3404,31.3268,31.3404,5200.0
2005-07-15 13:25:00,46.2,46.21,46.2,46.2,4400.0,31.3336,31.3404,31.3336,31.3336,4400.0
2005-07-15 13:30:00,46.2,46.21,46.2,46.2,3700.0,31.3336,31.3404,31.3336,31.3336,3700.0
2005-07-15 13:35:00,46.21,46.23,46.2,46.23,17000.0,31.3404,31.354,31.3336,31.354,17000.0
2005-07-15 13:40:00,46.24,46.26,46.24,46.25,12000.0,31.3607,31.3743,31.3607,31.3675,12000.0
2005-07-15 13:45:00,46.25,46.27,46.25,46.25,34900.0,31.3675,31.3811,31.3675,31.3675,34900.0
2005-07-15 13:50:00,46.25,46.26,46.25,46.26,2900.0,31.3675,31.3743,31.3675,31.3743,2900.0
2005-07-15 13:55:00,46.25,46.26,46.25,46.25,9000.0,31.3675,31.3743,31.3675,31.3675,9000.0
2005-07-15 14:00:00,46.26,46.26,46.25,46.26,10700.0,31.3743,31.3743,31.3675,31.3743,10700.0
2005-07-15 14:05:00,46.26,46.26,46.25,46.26,7700.0,31.3743,31.3743,31.3675,31.3743,7700.0
2005-07-15 14:10:00,46.25,46.26,46.25,46.26,3500.0,31.3675,31.3743,31.3675,31.3743,3500.0
2005-07-15 14:15:00,46.26,46.3,46.25,46.3,7700.0,31.3743,31.4014,31.3675,31.4014,7700.0
2005-07-15 14:20:00,46.31,46.34,46.29,46.34,11800.0,31.4082,31.4286,31.3946,31.4286,11800.0
2005-07-15 14:25:00,46.34,46.35,46.25,46.32,12200.0,31.4286,31.4353,31.3675,31.415,12200.0
2005-07-15 14:30:00,46.32,46.35,46.32,46.35,10700.0,31.415,31.4353,31.415,31.4353,10700.0
2005-07-15 14:35:00,46.35,46.43,46.34,46.42,25100.0,31.4353,31.4896,31.4286,31.4828,25100.0
2005-07-15 14:40:00,46.43,46.47,46.4,46.43,29500.0,31.4896,31.5167,31.4693,31.4896,29500.0
2005-07-15 14:45:00,46.41,46.44,46.41,46.43,16500.0,31.476,31.4964,31.476,31.4896,16500.0
2005-07-15 14:50:00,46.44,46.5,46.43,46.47,42000.0,31.4964,31.5371,31.4896,31.5167,42000.0
2005-07-15 14:55:00,46.47,46.5,46.46,46.47,53900.0,31.5167,31.5371,31.5099,31.5167,53900.0
2005-07-15 15:00:00,46.48,46.48,46.45,46.47,16600.0,31.5235,31.5235,31.5032,31.5167,16600.0
2005-07-15 15:05:00,46.48,46.48,46.45,46.45,35900.0,31.5235,31.5235,31.5032,31.5032,35900.0
2005-07-15 15:10:00,46.45,46.45,46.37,46.37,26100.0,31.5032,31.5032,31.4489,31.4489,26100.0
2005-07-15 15:15:00,46.37,46.37,46.31,46.31,10200.0,31.4489,31.4489,31.4082,31.4082,10200.0
2005-07-15 15:20:00,46.29,46.33,46.29,46.32,9700.0,31.3946,31.4218,31.3946,31.415,9700.0
2005-07-15 15:25:00,46.32,46.35,46.27,46.28,6300.0,31.415,31.4353,31.3811,31.3879,6300.0
2005-07-15 15:30:00,46.28,46.37,46.26,46.35,51300.0,31.3879,31.4489,31.3743,31.4353,51300.0
2005-07-15 15:35:00,46.35,46.35,46.33,46.33,13300.0,31.4353,31.4353,31.4218,31.4218,13300.0
2005-07-15 15:40:00,46.33,46.37,46.32,46.35,21000.0,31.4218,31.4489,31.415,31.4353,21000.0
2005-07-15 15:45:00,46.35,46.48,46.35,46.45,44800.0,31.4353,31.5235,31.4353,31.5032,44800.0
2005-07-15 15:50:00,46.43,46.45,46.41,46.45,31900.0,31.4896,31.5032,31.476,31.5032,31900.0
2005-07-15 15:55:00,46.46,46.47,46.4,46.45,48800.0,31.5099,31.5167,31.4693,31.5032,48800.0
2005-07-18 09:30:00,46.28,46.6,46.28,46.59,90400.0,31.3879,31.6049,31.3879,31.5981,90400.0
2005-07-18 09:35:00,46.6,46.78,46.59,46.77,76400.0,31.6049,31.727,31.5981,31.7202,76400.0
2005-07-18 09:40:00,46.76,46.8,46.65,46.71,51600.0,31.7134,31.7405,31.6388,31.6795,51600.0
2005-07-18 09:45:00,46.72,46.72,46.68,46.7,15400.0,31.6863,31.6863,31.6592,31.6727,15400.0
2005-07-18 09:50:00,46.7,46.71,46.6,46.69,36100.0,31.6727,31.6795,31.6049,31.6659,36100.0
2005-07-18 09:55:00,46.68,46.69,46.64,46.64,10100.0,31.6592,31.6659,31.632,31.632,10100.0
2005-07-18 10:00:00,46.66,46.66,46.47,46.49,37600.0,31.6456,31.6456,31.5167,31.5303,37600.0
2005-07-18 10:05:00,46.49,46.49,46.3,46.38,35900.0,31.5303,31.5303,31.4014,31.4557,35900.0
2005-07-18 10:10:00,46.39,46.52,46.39,46.48,13200.0,31.4625,31.5506,31.4625,31.5235,13200.0
2005-07-18 10:15:00,46.49,46.54,46.49,46.52,15600.0,31.5303,31.5642,31.5303,31.5506,15600.0
2005-07-18 10:20:00,46.53,46.6,46.51,46.56,23300.0,31.5574,31.6049,31.5439,31.5778,23300.0
2005-07-18 10:25:00,46.54,46.7,46.54,46.69,28600.0,31.5642,31.6727,31.5642,31.6659,28600.0
2005-07-18 10:30:00,46.69,46.7,46.68,46.7,24600.0,31.6659,31.6727,31.6592,31.6727,24600.0
2005-07-18 10:35:00,46.7,46.71,46.67,46.7,15700.0,31.6727,31.6795,31.6524,31.6727,15700.0
2005-07-18 10:40:00,46.7,46.71,46.66,46.66,9600.0,31.6727,31.6795,31.6456,31.6456,9600.0
2005-07-18 10:45:00,46.66,46.66,46.62,46.64,14300.0,31.6456,31.6456,31.6185,31.632,14300.0
2005-07-18 10:50:00,46.62,46.64,46.49,46.49,39500.0,31.6185,31.632,31.5303,31.5303,39500.0
2005-07-18 10:55:00,46.5,46.59,46.5,46.56,21900.0,31.5371,31.5981,31.5371,31.5778,21900.0
2005-07-18 11:00:00,46.57,46.63,46.57,46.61,20600.0,31.5846,31.6252,31.5846,31.6117,20600.0
2005-07-18 11:05:00,46.61,46.68,46.61,46.68,13400.0,31.6117,31.6592,31.6117,31.6592,13400.0
2005-07-18 11:10:00,46.67,46.67,46.6,46.6,11600.0,31.6524,31.6524,31.6049,31.6049,11600.0
2005-07-18 11:15:00,46.61,46.67,46.59,46.65,9700.0,31.6117,31.6524,31.5981,31.6388,9700.0
2005-07-18 11:20:00,46.64,46.65,46.58,46.6,8700.0,31.632,31.6388,31.5913,31.6049,8700.0
2005-07-18 11:25:00,46.6,46.61,46.51,46.51,21900.0,31.6049,31.6117,31.5439,31.5439,21900.0
2005-07-18 11:30:00,46.52,46.53,46.46,46.47,7600.0,31.5506,31.5574,31.5099,31.5167,7600.0
2005-07-18 11:35:00,46.46,46.47,46.39,46.47,7700.0,31.5099,31.5167,31.4625,31.5167,7700.0
2005-07-18 11:40:00,46.47,46.48,46.45,46.47,4900.0,31.5167,31.5235,31.5032,31.5167,4900.0
2005-07-18 11:45:00,46.47,46.52,46.47,46.47,11900.0,31.5167,31.5506,31.5167,31.5167,11900.0
2005-07-18 11:50:00,46.46,46.46,46.4,46.4,8800.0,31.5099,31.5099,31.4693,31.4693,8800.0
2005-07-18 11:55:00,46.42,46.49,46.39,46.49,8700.0,31.4828,31.5303,31.4625,31.5303,8700.0
2005-07-18 12:00:00,46.49,46.5,46.4,46.42,9500.0,31.5303,31.5371,31.4693,31.4828,9500.0
2005-07-18 12:05:00,46.43,46.45,46.39,46.43,10800.0,31.4896,31.5032,31.4625,31.4896,10800.0
2005-07-18 12:10:00,46.43,46.44,46.39,46.39,5400.0,31.4896,31.4964,31.4625,31.4625,5400.0
2005-07-18 12:15:00,46.39,46.41,46.38,46.41,2000.0,31.4625,31.476,31.4557,31.476,2000.0
2005-07-18 12:20:00,46.42,46.52,46.4,46.49,15600.0,31.4828,31.5506,31.4693,31.5303,15600.0
2005-07-18 12:25:00,46.48,46.5,46.36,46.44,16000.0,31.5235,31.5371,31.4421,31.4964,16000.0
2005-07-18 12:30:00,46.43,46.45,46.41,46.42,7200.0,31.4896,31.5032,31.476,31.4828,7200.0
2005-07-18 12:35:00,46.42,46.49,46.4,46.46,10700.0,31.4828,31.5303,31.4693,31.5099,10700.0
2005-07-18 12:40:00,46.46,46.48,46.41,46.43,8000.0,31.5099,31.5235,31.476,31.4896,8000.0
2005-07-18 12:45:00,46.44,46.47,46.44,46.47,2300.0,31.4964,31.5167,31.4964,31.5167,2300.0
2005-07-18 12:50:00,46.45,46.48,46.45,46.47,3400.0,31.5032,31.5235,31.5032,31.5167,3400.0
2005-07-18 12:55:00,46.48,46.48,46.46,46.48,5200.0,31.5235,31.5235,31.5099,31.5235,5200.0
2005-07-18 13:00:00,46.47,46.49,46.47,46.49,5200.0,31.5167,31.5303,31.5167,31.5303,5200.0
2005-07-18 13:05:00,46.49,46.5,46.45,46.45,10200.0,31.5303,31.5371,31.5032,31.5032,10200.0
2005-07-18 13:10:00,46.45,46.46,46.41,46.42,4400.0,31.5032,31.5099,31.476,31.4828,4400.0
2005-07-18 13:15:00,46.44,46.44,46.42,46.43,8000.0,31.4964,31.4964,31.4828,31.4896,8000.0
2005-07-18 13:20:00,46.43,46.44,46.41,46.42,3800.0,31.4896,31.4964,31.476,31.4828,3800.0
2005-07-18 13:25:00,46.41,46.42,46.39,46.39,5600.0,31.476,31.4828,31.4625,31.4625,5600.0
2005-07-18 13:30:00,46.4,46.44,46.4,46.44,3000.0,31.4693,31.4964,31.4693,31.4964,3000.0
2005-07-18 13:35:00,46.44,46.52,46.44,46.49,18800.0,31.4964,31.5506,31.4964,31.5303,18800.0
2005-07-18 13:40:00,46.53,46.58,46.49,46.5,19300.0,31.5574,31.5913,31.5303,31.5371,19300.0
2005-07-18 13:45:00,46.52,46.55,46.5,46.54,5100.0,31.5506,31.571,31.5371,31.5642,5100.0
2005-07-18 13:50:00,46.54,46.54,46.5,46.51,10100.0,31.5642,31.5642,31.5371,31.5439,10100.0
2005-07-18 13:55:00,46.5,46.5,46.48,46.48,2000.0,31.5371,31.5371,31.5235,31.5235,2000.0
2005-07-18 14:00:00,46.48,46.51,46.48,46.49,3800.0,31.5235,31.5439,31.5235,31.5303,3800.0
2005-07-18 14:05:00,46.5,46.5,46.45,46.46,7300.0,31.5371,31.5371,31.5032,31.5099,7300.0
2005-07-18 14:10:00,46.46,46.48,46.46,46.47,7900.0,31.5099,31.5235,31.5099,31.5167,7900.0
2005-07-18 14:15:00,46.47,46.48,46.46,46.48,3300.0,31.5167,31.5235,31.5099,31.5235,3300.0
2005-07-18 14:20:00,46.48,46.48,46.45,46.45,8000.0,31.5235,31.5235,31.5032,31.5032,8000.0
2005-07-18 14:25:00,46.44,46.48,46.43,46.43,6300.0,31.4964,31.5235,31.4896,31.4896,6300.0
2005-07-18 14:30:00,46.43,46.45,46.42,46.44,9800.0,31.4896,31.5032,31.4828,31.4964,9800.0
2005-07-18 14:35:00,46.44,46.45,46.42,46.45,5900.0,31.4964,31.5032,31.4828,31.5032,5900.0
2005-07-18 14:40:00,46.44,46.44,46.43,46.44,6000.0,31.4964,31.4964,31.4896,31.4964,6000.0
2005-07-18 14:45:00,46.43,46.44,46.4,46.4,4300.0,31.4896,31.4964,31.4693,31.4693,4300.0
2005-07-18 14:50:00,46.41,46.41,46.35,46.39,22700.0,31.476,31.476,31.4353,31.4625,22700.0
2005-07-18 14:55:00,46.38,46.43,46.38,46.41,4700.0,31.4557,31.4896,31.4557,31.476,4700.0
2005-07-18 15:00:00,46.41,46.43,46.37,46.39,12700.0,31.476,31.4896,31.4489,31.4625,12700.0
2005-07-18 15:05:00,46.43,46.48,46.4,46.44,15500.0,31.4896,31.5235,31.4693,31.4964,15500.0
2005-07-18 15:10:00,46.44,46.48,46.44,46.48,4700.0,31.4964,31.5235,31.4964,31.5235,4700.0
2005-07-18 15:15:00,46.47,46.49,46.47,46.47,5600.0,31.5167,31.5303,31.5167,31.5167,5600.0
2005-07-18 15:20:00,46.47,46.49,46.46,46.47,10900.0,31.5167,31.5303,31.5099,31.5167,10900.0
2005-07-18 15:25:00,46.47,46.5,46.47,46.49,9200.0,31.5167,31.5371,31.5167,31.5303,9200.0
2005-07-18 15:30:00,46.5,46.5,46.45,46.48,23500.0,31.5371,31.5371,31.5032,31.5235,23500.0
2005-07-18 15:35:00,46.48,46.5,46.47,46.48,15500.0,31.5235,31.5371,31.5167,31.5235,15500.0
2005-07-18 15:40:00,46.48,46.49,46.48,46.49,8600.0,31.5235,31.5303,31.5235,31.5303,8600.0
2005-07-18 15:45:00,46.48,46.5,46.48,46.49,18900.0,31.5235,31.5371,31.5235,31.5303,18900.0
2005-07-18 15:50:00,46.5,46.5,46.48,46.49,22700.0,31.5371,31.5371,31.5235,31.5303,22700.0
2005-07-18 15:55:00,46.49,46.49,46.41,46.41,44500.0,31.5303,31.5303,31.476,31.476,44500.0
2005-07-19 09:30:00,46.37,46.53,46.37,46.52,47000.0,31.4489,31.5574,31.4489,31.5506,47000.0
2005-07-19 09:35:00,46.5,46.62,46.5,46.61,21300.0,31.5371,31.6185,31.5371,31.6117,21300.0
2005-07-19 09:40:00,46.6,46.65,46.6,46.63,38200.0,31.6049,31.6388,31.6049,31.6252,38200.0
2005-07-19 09:45:00,46.63,46.63,46.52,46.53,18600.0,31.6252,31.6252,31.5506,31.5574,18600.0
2005-07-19 09:50:00,46.52,46.53,46.49,46.52,21800.0,31.5506,31.5574,31.5303,31.5506,21800.0
2005-07-19 09:55:00,46.52,46.56,46.51,46.54,19000.0,31.5506,31.5778,31.5439,31.5642,19000.0
2005-07-19 10:00:00,46.55,46.55,46.36,46.36,35100.0,31.571,31.571,31.4421,31.4421,35100.0
2005-07-19 10:05:00,46.37,46.37,46.21,46.24,35600.0,31.4489,31.4489,31.3404,31.3607,35600.0
2005-07-19 10:10:00,46.24,46.39,46.24,46.39,25200.0,31.3607,31.4625,31.3607,31.4625,25200.0
2005-07-19 10:15:00,46.39,46.42,46.36,46.37,33400.0,31.4625,31.4828,31.4421,31.4489,33400.0
2005-07-19 10:20:00,46.37,46.38,46.31,46.37,27300.0,31.4489,31.4557,31.4082,31.4489,27300.0
2005-07-19 10:25:00,46.38,46.44,46.36,46.4,89200.0,31.4557,31.4964,31.4421,31.4693,89200.0
2005-07-19 10:30:00,46.4,46.44,46.39,46.39,39000.0,31.4693,31.4964,31.4625,31.4625,39000.0
2005-07-19 10:35:00,46.4,46.5,46.37,46.41,57300.0,31.4693,31.5371,31.4489,31.476,57300.0
2005-07-19 10:40:00,46.42,46.45,46.38,46.39,13600.0,31.4828,31.5032,31.4557,31.4625,13600.0
2005-07-19 10:45:00,46.39,46.44,46.39,46.42,36400.0,31.4625,31.4964,31.4625,31.4828,36400.0
2005-07-19 10:50:00,46.41,46.42,46.38,46.38,12400.0,31.476,31.4828,31.4557,31.4557,12400.0
2005-07-19 10:55:00,46.39,46.4,46.35,46.37,44800.0,31.4625,31.4693,31.4353,31.4489,44800.0
2005-07-19 11:00:00,46.37,46.37,46.34,46.37,52000.0,31.4489,31.4489,31.4286,31.4489,52000.0
2005-07-19 11:05:00,46.36,46.38,46.3,46.32,15100.0,31.4421,31.4557,31.4014,31.415,15100.0
2005-07-19 11:10:00,46.31,46.32,46.25,46.28,26800.0,31.4082,31.415,31.3675,31.3879,26800.0
2005-07-19 11:15:00,46.27,46.28,46.24,46.26,16700.0,31.3811,31.3879,31.3607,31.3743,16700.0
2005-07-19 11:20:00,46.24,46.26,46.2,46.23,22400.0,31.3607,31.3743,31.3336,31.354,22400.0
2005-07-19 11:25:00,46.22,46.22,46.17,46.19,44800.0,31.3472,31.3472,31.3133,31.3268,44800.0
2005-07-19 11:30:00,46.18,46.23,46.18,46.22,12500.0,31.32,31.354,31.32,31.3472,12500.0
2005-07-19 11:35:00,46.21,46.22,46.19,46.19,8800.0,31.3404,31.3472,31.3268,31.3268,8800.0
2005-07-19 11:40:00,46.18,46.2,46.18,46.2,4900.0,31.32,31.3336,31.32,31.3336,4900.0
2005-07-19 11:45:00,46.2,46.27,46.2,46.22,18600.0,31.3336,31.3811,31.3336,31.3472,18600.0
2005-07-19 11:50:00,46.21,46.21,46.18,46.19,7300.0,31.3404,31.3404,31.32,31.3268,7300.0
2005-07-19 11:55:00,46.19,46.2,46.18,46.18,5200.0,31.3268,31.3336,31.32,31.32,5200.0
2005-07-19 12:00:00,46.18,46.19,46.17,46.18,21600.0,31.32,31.3268,31.3133,31.32,21600.0
2005-07-19 12:05:00,46.18,46.19,46.1,46.11,42200.0,31.32,31.3268,31.2658,31.2726,42200.0
2005-07-19 12:10:00,46.12,46.12,46.1,46.11,13000.0,31.2794,31.2794,31.2658,31.2726,13000.0
2005-07-19 12:15:00,46.11,46.12,46.08,46.08,11800.0,31.2726,31.2794,31.2522,31.2522,11800.0
2005-07-19 12:20:00,46.08,46.15,46.07,46.15,16100.0,31.2522,31.2997,31.2454,31.2997,16100.0
2005-07-19 12:25:00,46.14,46.16,46.13,46.15,5300.0,31.2929,31.3065,31.2861,31.2997,5300.0
2005-07-19 12:30:00,46.15,46.16,46.15,46.16,3000.0,31.2997,31.3065,31.2997,31.3065,3000.0
2005-07-19 12:35:00,46.16,46.2,46.15,46.2,20800.0,31.3065,31.3336,31.2997,31.3336,20800.0
2005-07-19 12:40:00,46.21,46.23,46.19,46.22,6300.0,31.3404,31.354,31.3268,31.3472,6300.0
2005-07-19 12:45:00,46.22,46.32,46.22,46.23,9500.0,31.3472,31.415,31.3472,31.354,9500.0
2005-07-19 12:50:00,46.24,46.25,46.22,46.25,15200.0,31.3607,31.3675,31.3472,31.3675,15200.0
2005-07-19 12:55:00,46.25,46.31,46.24,46.3,17000.0,31.3675,31.4082,31.3607,31.4014,17000.0
2005-07-19 13:00:00,46.31,46.32,46.28,46.29,34500.0,31.4082,31.415,31.3879,31.3946,34500.0
2005-07-19 13:05:00,46.29,46.3,46.27,46.28,38300.0,31.3946,31.4014,31.3811,31.3879,38300.0
2005-07-19 13:10:00,46.27,46.28,46.25,46.27,7700.0,31.3811,31.3879,31.3675,31.3811,7700.0
2005-07-19 13:15:00,46.25,46.26,46.22,46.24,5900.0,31.3675,31.3743,31.3472,31.3607,5900.0
2005-07-19 13:20:00,46.24,46.32,46.23,46.3,10900.0,31.3607,31.415,31.354,31.4014,10900.0
2005-07-19 13:25:00,46.3,46.32,46.27,46.27,9700.0,31.4014,31.415,31.3811,31.3811,9700.0
2005-07-19 13:30:00,46.29,46.35,46.27,46.33,20600.0,31.3946,31.4353,31.3811,31.4218,20600.0
2005-07-19 13:35:00,46.33,46.37,46.33,46.36,67700.0,31.4218,31.4489,31.4218,31.4421,67700.0
2005-07-19 13:40:00,46.36,46.39,46.36,46.39,7000.0,31.4421,31.4625,31.4421,31.4625,7000.0
2005-07-19 13:45:00,46.38,46.38,46.32,46.32,12000.0,31.4557,31.4557,31.415,31.415,12000.0
2005-07-19 13:50:00,46.32,46.37,46.32,46.37,11100.0,31.415,31.4489,31.415,31.4489,11100.0
2005-07-19 13:55:00,46.36,46.36,46.28,46.35,19300.0,31.4421,31.4421,31.3879,31.4353,19300.0
2005-07-19 14:00:00,46.35,46.36,46.22,46.22,13200.0,31.4353,31.4421,31.3472,31.3472,13200.0
2005-07-19 14:05:00,46.22,46.27,46.21,46.25,13500.0,31.3472,31.3811,31.3404,31.3675,13500.0
2005-07-19 14:10:00,46.24,46.26,46.24,46.26,4200.0,31.3607,31.3743,31.3607,31.3743,4200.0
2005-07-19 14:15:00,46.25,46.33,46.25,46.3,16700.0,31.3675,31.4218,31.3675,31.4014,16700.0
2005-07-19 14:20:00,46.3,46.3,46.25,46.25,9300.0,31.4014,31.4014,31.3675,31.3675,9300.0
2005-07-19 14:25:00,46.24,46.26,46.23,46.25,10100.0,31.3607,31.3743,31.354,31.3675,10100.0
2005-07-19 14:30:00,46.26,46.28,46.24,46.27,15600.0,31.3743,31.3879,31.3607,31.3811,15600.0
2005-07-19 14:35:00,46.28,46.28,46.26,46.27,11000.0,31.3879,31.3879,31.3743,31.3811,11000.0
2005-07-19 14:40:00,46.27,46.36,46.25,46.36,47300.0,31.3811,31.4421,31.3675,31.4421,47300.0
2005-07-19 14:45:00,46.36,46.41,46.36,46.37,21200.0,31.4421,31.476,31.4421,31.4489,21200.0
2005-07-19 14:50:00,46.37,46.39,46.35,46.39,12200.0,31.4489,31.4625,31.4353,31.4625,12200.0
2005-07-19 14:55:00,46.37,46.39,46.34,46.35,8600.0,31.4489,31.4625,31.4286,31.4353,8600.0
2005-07-19 15:00:00,46.34,46.35,46.33,46.33,18500.0,31.4286,31.4353,31.4218,31.4218,18500.0
2005-07-19 15:05:00,46.33,46.33,46.29,46.29,9600.0,31.4218,31.4218,31.3946,31.3946,9600.0
2005-07-19 15:10:00,46.28,46.31,46.28,46.29,8300.0,31.3879,31.4082,31.3879,31.3946,8300.0
2005-07-19 15:15:00,46.29,46.32,46.27,46.3,64200.0,31.3946,31.415,31.3811,31.4014,64200.0
2005-07-19 15:20:00,46.31,46.36,46.31,46.34,26500.0,31.4082,31.4421,31.4082,31.4286,26500.0
2005-07-19 15:25:00,46.34,46.37,46.34,46.36,25200.0,31.4286,31.4489,31.4286,31.4421,25200.0
2005-07-19 15:30:00,46.37,46.4,46.37,46.4,33000.0,31.4489,31.4693,31.4489,31.4693,33000.0
2005-07-19 15:35:00,46.4,46.42,46.39,46.41,18100.0,31.4693,31.4828,31.4625,31.476,18100.0
2005-07-19 15:40:00,46.42,46.43,46.25,46.41,14400.0,31.4828,31.4896,31.3675,31.476,14400.0
2005-07-19 15:45:00,46.41,46.42,46.4,46.41,25300.0,31.476,31.4828,31.4693,31.476,25300.0
2005-07-19 15:50:00,46.4,46.41,46.33,46.34,25500.0,31.4693,31.476,31.4218,31.4286,25500.0
2005-07-19 15:55:00,46.34,46.37,46.31,46.37,46200.0,31.4286,31.4489,31.4082,31.4489,46200.0
2005-07-20 09:30:00,46.06,46.5,46.06,46.43,113000.0,31.2387,31.5371,31.2387,31.4896,113000.0
2005-07-20 09:35:00,46.41,46.55,46.36,46.55,22900.0,31.476,31.571,31.4421,31.571,22900.0
2005-07-20 09:40:00,46.55,46.61,46.4,46.49,43800.0,31.571,31.6117,31.4693,31.5303,43800.0
2005-07-20 09:45:00,46.45,46.45,46.31,46.35,24000.0,31.5032,31.5032,31.4082,31.4353,24000.0
2005-07-20 09:50:00,46.35,46.35,46.23,46.27,27000.0,31.4353,31.4353,31.354,31.3811,27000.0
2005-07-20 09:55:00,46.27,46.35,46.22,46.24,27500.0,31.3811,31.4353,31.3472,31.3607,27500.0
2005-07-20 10:00:00,46.24,46.25,46.1,46.25,53200.0,31.3607,31.3675,31.2658,31.3675,53200.0
2005-07-20 10:05:00,46.22,46.25,46.12,46.12,14900.0,31.3472,31.3675,31.2794,31.2794,14900.0
2005-07-20 10:10:00,46.12,46.13,46.02,46.03,41500.0,31.2794,31.2861,31.2115,31.2183,41500.0
2005-07-20 10:15:00,46.03,46.03,45.56,45.86,88300.0,31.2183,31.2183,30.8996,31.103,88300.0
2005-07-20 10:20:00,45.86,45.93,45.78,45.89,99500.0,31.103,31.1505,31.0488,31.1234,99500.0
2005-07-20 10:25:00,45.9,45.91,45.85,45.87,67600.0,31.1301,31.1369,31.0962,31.1098,67600.0
2005-07-20 10:30:00,45.85,45.91,45.85,45.91,30600.0,31.0962,31.1369,31.0962,31.1369,30600.0
2005-07-20 10:35:00,45.9,45.91,45.83,45.83,39400.0,31.1301,31.1369,31.0827,31.0827,39400.0
2005-07-20 10:40:00,45.84,45.85,45.82,45.85,40700.0,31.0895,31.0962,31.0759,31.0962,40700.0
2005-07-20 10:45:00,45.85,45.86,45.82,45.83,17800.0,31.0962,31.103,31.0759,31.0827,17800.0
2005-07-20 10:50:00,45.82,45.88,45.82,45.85,11700.0,31.0759,31.1166,31.0759,31.0962,11700.0
2005-07-20 10:55:00,45.85,45.91,45.83,45.9,136400.0,31.0962,31.1369,31.0827,31.1301,136400.0
2005-07-20 11:00:00,45.9,45.93,45.89,45.9,20800.0,31.1301,31.1505,31.1234,31.1301,20800.0
2005-07-20 11:05:00,45.91,45.94,45.89,45.9,17900.0,31.1369,31.1573,31.1234,31.1301,17900.0
2005-07-20 11:10:00,45.91,45.91,45.9,45.9,5300.0,31.1369,31.1369,31.1301,31.1301,5300.0
2005-07-20 11:15:00,45.91,46.03,45.91,46.01,25500.0,31.1369,31.2183,31.1369,31.2047,25500.0
2005-07-20 11:20:00,46.0,46.02,45.97,45.97,9700.0,31.198,31.2115,31.1776,31.1776,9700.0
2005-07-20 11:25:00,45.97,46.1,45.97,46.1,19500.0,31.1776,31.2658,31.1776,31.2658,19500.0
2005-07-20 11:30:00,46.1,46.15,46.09,46.13,41500.0,31.2658,31.2997,31.259,31.2861,41500.0
2005-07-20 11:35:00,46.13,46.14,46.05,46.07,42400.0,31.2861,31.2929,31.2319,31.2454,42400.0
2005-07-20 11:40:00,46.08,46.08,46.0,46.0,4500.0,31.2522,31.2522,31.198,31.198,4500.0
2005-07-20 11:45:00,46.0,46.01,45.98,45.98,9400.0,31.198,31.2047,31.1844,31.1844,9400.0
2005-07-20 11:50:00,45.97,45.99,45.91,45.96,16300.0,31.1776,31.1912,31.1369,31.1708,16300.0
2005-07-20 11:55:00,45.93,45.94,45.92,45.93,5000.0,31.1505,31.1573,31.1437,31.1505,5000.0
2005-07-20 12:00:00,45.93,45.93,45.86,45.88,10600.0,31.1505,31.1505,31.103,31.1166,10600.0
2005-07-20 12:05:00,45.88,45.88,45.81,45.86,12000.0,31.1166,31.1166,31.0691,31.103,12000.0
2005-07-20 12:10:00,45.87,45.91,45.87,45.91,5700.0,31.1098,31.1369,31.1098,31.1369,5700.0
2005-07-20 12:15:00,45.9,45.93,45.89,45.93,7200.0,31.1301,31.1505,31.1234,31.1505,7200.0
2005-07-20 12:20:00,45.94,45.99,45.93,45.97,4000.0,31.1573,31.1912,31.1505,31.1776,4000.0
2005-07-20 12:25:00,45.98,46.0,45.93,46.0,28400.0,31.1844,31.198,31.1505,31.198,28400.0
2005-07-20 12:30:00,46.0,46.02,45.96,45.97,15800.0,31.198,31.2115,31.1708,31.1776,15800.0
2005-07-20 12:35:00,45.97,45.98,45.92,45.95,10600.0,31.1776,31.1844,31.1437,31.1641,10600.0
2005-07-20 12:40:00,45.95,45.95,45.93,45.94,3700.0,31.1641,31.1641,31.1505,31.1573,3700.0
2005-07-20 12:45:00,45.94,45.94,45.93,45.93,6200.0,31.1573,31.1573,31.1505,31.1505,6200.0
2005-07-20 12:50:00,45.93,45.93,45.84,45.87,30900.0,31.1505,31.1505,31.0895,31.1098,30900.0
2005-07-20 12:55:00,45.86,45.95,45.86,45.94,15800.0,31.103,31.1641,31.103,31.1573,15800.0
2005-07-20 13:00:00,45.94,45.94,45.85,45.86,11900.0,31.1573,31.1573,31.0962,31.103,11900.0
2005-07-20 13:05:00,45.86,45.86,45.84,45.85,7700.0,31.103,31.103,31.0895,31.0962,7700.0
2005-07-20 13:10:00,45.85,45.89,45.83,45.85,11900.0,31.0962,31.1234,31.0827,31.0962,11900.0
2005-07-20 13:15:00,45.85,45.99,45.83,45.97,53200.0,31.0962,31.1912,31.0827,31.1776,53200.0
2005-07-20 13:20:00,45.97,46.06,45.94,45.95,45000.0,31.1776,31.2387,31.1573,31.1641,45000.0
2005-07-20 13:25:00,45.94,46.03,45.9,46.03,27500.0,31.1573,31.2183,31.1301,31.2183,27500.0
2005-07-20 13:30:00,46.02,46.15,45.98,46.0,66000.0,31.2115,31.2997,31.1844,31.198,66000.0
2005-07-20 13:35:00,46.0,46.17,46.0,46.1,55600.0,31.198,31.3133,31.198,31.2658,55600.0
2005-07-20 13:40:00,46.09,46.09,45.99,45.99,14900.0,31.259,31.259,31.1912,31.1912,14900.0
2005-07-20 13:45:00,45.98,46.02,45.98,46.01,11900.0,31.1844,31.2115,31.1844,31.2047,11900.0
2005-07-20 13:50:00,46.01,46.02,46.0,46.0,6600.0,31.2047,31.2115,31.198,31.198,6600.0
2005-07-20 13:55:00,46.0,46.01,45.96,45.99,13800.0,31.198,31.2047,31.1708,31.1912,13800.0
2005-07-20 14:00:00,45.99,46.04,45.96,45.99,18800.0,31.1912,31.2251,31.1708,31.1912,18800.0
2005-07-20 14:05:00,45.98,45.99,45.96,45.97,6800.0,31.1844,31.1912,31.1708,31.1776,6800.0
2005-07-20 14:10:00,45.96,45.97,45.88,45.88,22500.0,31.1708,31.1776,31.1166,31.1166,22500.0
2005-07-20 14:15:00,45.87,45.92,45.84,45.91,25800.0,31.1098,31.1437,31.0895,31.1369,25800.0
2005-07-20 14:20:00,45.91,45.92,45.9,45.92,12600.0,31.1369,31.1437,31.1301,31.1437,12600.0
2005-07-20 14:25:00,45.93,45.96,45.92,45.96,21600.0,31.1505,31.1708,31.1437,31.1708,21600.0
2005-07-20 14:30:00,45.96,46.02,45.96,46.02,33800.0,31.1708,31.2115,31.1708,31.2115,33800.0
2005-07-20 14:35:00,46.02,46.02,45.98,45.99,16700.0,31.2115,31.2115,31.1844,31.1912,16700.0
2005-07-20 14:40:00,45.99,46.0,45.88,45.93,17000.0,31.1912,31.198,31.1166,31.1505,17000.0
2005-07-20 14:45:00,45.93,46.0,45.93,45.99,12900.0,31.1505,31.198,31.1505,31.1912,12900.0
2005-07-20 14:50:00,45.99,46.0,45.84,45.86,15000.0,31.1912,31.198,31.0895,31.103,15000.0
2005-07-20 14:55:00,45.85,45.95,45.85,45.95,7500.0,31.0962,31.1641,31.0962,31.1641,7500.0
2005-07-20 15:00:00,45.95,45.98,45.94,45.96,15300.0,31.1641,31.1844,31.1573,31.1708,15300.0
2005-07-20 15:05:00,45.96,46.0,45.95,46.0,16400.0,31.1708,31.198,31.1641,31.198,16400.0
2005-07-20 15:10:00,46.0,46.02,45.97,46.02,18000.0,31.198,31.2115,31.1776,31.2115,18000.0
2005-07-20 15:15:00,46.02,46.02,45.98,46.0,13400.0,31.2115,31.2115,31.1844,31.198,13400.0
2005-07-20 15:20:00,46.0,46.0,45.9,46.0,45400.0,31.198,31.198,31.1301,31.198,45400.0
2005-07-20 15:25:00,46.0,46.05,45.99,46.05,19300.0,31.198,31.2319,31.1912,31.2319,19300.0
2005-07-20 15:30:00,46.05,46.08,46.04,46.06,50200.0,31.2319,31.2522,31.2251,31.2387,50200.0
2005-07-20 15:35:00,46.06,46.07,46.05,46.06,14100.0,31.2387,31.2454,31.2319,31.2387,14100.0
2005-07-20 15:40:00,46.07,46.16,46.06,46.15,93500.0,31.2454,31.3065,31.2387,31.2997,93500.0
2005-07-20 15:45:00,46.15,46.2,46.12,46.17,37600.0,31.2997,31.3336,31.2794,31.3133,37600.0
2005-07-20 15:50:00,46.16,46.16,46.14,46.16,30500.0,31.3065,31.3065,31.2929,31.3065,30500.0
2005-07-20 15:55:00,46.15,46.16,46.06,46.13,133200.0,31.2997,31.3065,31.2387,31.2861,133200.0
2005-07-21 09:30:00,46.0,46.06,45.67,45.8,69200.0,31.198,31.2387,30.9742,31.0623,69200.0
2005-07-21 09:35:00,45.8,45.81,45.65,45.66,44300.0,31.0623,31.0691,30.9606,30.9674,44300.0
2005-07-21 09:40:00,45.67,45.71,45.61,45.64,33300.0,30.9742,31.0013,30.9335,30.9538,33300.0
2005-07-21 09:45:00,45.65,45.81,45.6,45.63,56000.0,30.9606,31.0691,30.9267,30.947,56000.0
2005-07-21 09:50:00,45.65,45.67,45.5,45.62,55600.0,30.9606,30.9742,30.8589,30.9402,55600.0
2005-07-21 09:55:00,45.62,45.64,45.54,45.55,17900.0,30.9402,30.9538,30.886,30.8928,17900.0
2005-07-21 10:00:00,45.55,45.71,45.55,45.7,26400.0,30.8928,31.0013,30.8928,30.9945,26400.0
2005-07-21 10:05:00,45.72,45.83,45.7,45.74,19000.0,31.0081,31.0827,30.9945,31.0216,19000.0
2005-07-21 10:10:00,45.76,45.8,45.69,45.75,22300.0,31.0352,31.0623,30.9877,31.0284,22300.0
2005-07-21 10:15:00,45.76,45.76,45.56,45.61,30000.0,31.0352,31.0352,30.8996,30.9335,30000.0
2005-07-21 10:20:00,45.61,45.68,45.51,45.68,14900.0,30.9335,30.9809,30.8656,30.9809,14900.0
2005-07-21 10:25:00,45.67,45.67,45.55,45.57,46600.0,30.9742,30.9742,30.8928,30.9063,46600.0
2005-07-21 10:30:00,45.58,45.61,45.57,45.6,21300.0,30.9131,30.9335,30.9063,30.9267,21300.0
2005-07-21 10:35:00,45.61,45.64,45.53,45.59,38100.0,30.9335,30.9538,30.8792,30.9199,38100.0
2005-07-21 10:40:00,45.57,45.57,45.46,45.56,43800.0,30.9063,30.9063,30.8317,30.8996,43800.0
2005-07-21 10:45:00,45.56,45.62,45.52,45.59,19200.0,30.8996,30.9402,30.8724,30.9199,19200.0
2005-07-21 10:50:00,45.59,45.6,45.52,45.58,19900.0,30.9199,30.9267,30.8724,30.9131,19900.0
2005-07-21 10:55:00,45.58,45.63,45.58,45.62,14600.0,30.9131,30.947,30.9131,30.9402,14600.0
2005-07-21 11:00:00,45.6,45.62,45.58,45.58,12800.0,30.9267,30.9402,30.9131,30.9131,12800.0
2005-07-21 11:05:00,45.59,45.61,45.55,45.57,9600.0,30.9199,30.9335,30.8928,30.9063,9600.0
2005-07-21 11:10:00,45.56,45.62,45.53,45.6,16100.0,30.8996,30.9402,30.8792,30.9267,16100.0
2005-07-21 11:15:00,45.6,45.62,45.6,45.6,11400.0,30.9267,30.9402,30.9267,30.9267,11400.0
2005-07-21 11:20:00,45.6,45.6,45.57,45.6,7200.0,30.9267,30.9267,30.9063,30.9267,7200.0
2005-07-21 11:25:00,45.6,45.65,45.59,45.59,20600.0,30.9267,30.9606,30.9199,30.9199,20600.0
2005-07-21 11:30:00,45.59,45.63,45.59,45.63,9500.0,30.9199,30.947,30.9199,30.947,9500.0
2005-07-21 11:35:00,45.62,45.62,45.57,45.58,47300.0,30.9402,30.9402,30.9063,30.9131,47300.0
2005-07-21 11:40:00,45.59,45.64,45.57,45.61,8200.0,30.9199,30.9538,30.9063,30.9335,8200.0
2005-07-21 11:45:00,45.62,45.62,45.56,45.61,36100.0,30.9402,30.9402,30.8996,30.9335,36100.0
2005-07-21 11:50:00,45.61,45.64,45.59,45.59,5400.0,30.9335,30.9538,30.9199,30.9199,5400.0
2005-07-21 11:55:00,45.59,45.6,45.58,45.59,6200.0,30.9199,30.9267,30.9131,30.9199,6200.0
2005-07-21 12:00:00,45.59,45.67,45.56,45.59,41600.0,30.9199,30.9742,30.8996,30.9199,41600.0
2005-07-21 12:05:00,45.59,45.64,45.58,45.6,22100.0,30.9199,30.9538,30.9131,30.9267,22100.0
2005-07-21 12:10:00,45.6,45.62,45.58,45.59,7000.0,30.9267,30.9402,30.9131,30.9199,7000.0
2005-07-21 12:15:00,45.6,45.67,45.59,45.63,9500.0,30.9267,30.9742,30.9199,30.947,9500.0
2005-07-21 12:20:00,45.63,45.63,45.58,45.59,11300.0,30.947,30.947,30.9131,30.9199,11300.0
2005-07-21 12:25:00,45.58,45.67,45.58,45.61,35800.0,30.9131,30.9742,30.9131,30.9335,35800.0
2005-07-21 12:30:00,45.61,45.9,45.61,45.8,30000.0,30.9335,31.1301,30.9335,31.0623,30000.0
2005-07-21 12:35:00,45.84,45.89,45.75,45.86,41500.0,31.0895,31.1234,31.0284,31.103,41500.0
2005-07-21 12:40:00,45.86,45.9,45.83,45.87,92600.0,31.103,31.1301,31.0827,31.1098,92600.0
2005-07-21 12:45:00,45.87,46.0,45.87,45.97,102700.0,31.1098,31.198,31.1098,31.1776,102700.0
2005-07-21 12:50:00,45.97,46.11,45.95,46.1,61400.0,31.1776,31.2726,31.1641,31.2658,61400.0
2005-07-21 12:55:00,46.08,46.11,46.08,46.11,99900.0,31.2522,31.2726,31.2522,31.2726,99900.0
2005-07-21 13:00:00,46.11,46.19,46.11,46.13,27800.0,31.2726,31.3268,31.2726,31.2861,27800.0
2005-07-21 13:05:00,46.12,46.16,46.09,46.09,14800.0,31.2794,31.3065,31.259,31.259,14800.0
2005-07-21 13:10:00,46.09,46.11,45.99,45.99,46700.0,31.259,31.2726,31.1912,31.1912,46700.0
2005-07-21 13:15:00,45.99,46.01,45.99,45.99,13300.0,31.1912,31.2047,31.1912,31.1912,13300.0
2005-07-21 13:20:00,45.99,45.99,45.96,45.97,14100.0,31.1912,31.1912,31.1708,31.1776,14100.0
2005-07-21 13:25:00,45.98,46.0,45.97,46.0,37500.0,31.1844,31.198,31.1776,31.198,37500.0
2005-07-21 13:30:00,46.0,46.02,45.98,45.99,18000.0,31.198,31.2115,31.1844,31.1912,18000.0
2005-07-21 13:35:00,45.99,46.01,45.98,46.01,11400.0,31.1912,31.2047,31.1844,31.2047,11400.0
2005-07-21 13:40:00,45.99,45.99,45.97,45.98,16000.0,31.1912,31.1912,31.1776,31.1844,16000.0
2005-07-21 13:45:00,45.99,46.0,45.95,45.99,15800.0,31.1912,31.198,31.1641,31.1912,15800.0
2005-07-21 13:50:00,45.98,45.99,45.96,45.96,4100.0,31.1844,31.1912,31.1708,31.1708,4100.0
2005-07-21 13:55:00,45.97,45.97,45.92,45.94,11900.0,31.1776,31.1776,31.1437,31.1573,11900.0
2005-07-21 14:00:00,45.93,45.94,45.75,45.76,41500.0,31.1505,31.1573,31.0284,31.0352,41500.0
2005-07-21 14:05:00,45.76,45.77,45.7,45.77,14500.0,31.0352,31.042,30.9945,31.042,14500.0
2005-07-21 14:10:00,45.75,45.8,45.71,45.79,12400.0,31.0284,31.0623,31.0013,31.0555,12400.0
2005-07-21 14:15:00,45.8,45.82,45.76,45.8,5300.0,31.0623,31.0759,31.0352,31.0623,5300.0
2005-07-21 14:20:00,45.8,45.8,45.76,45.8,4700.0,31.0623,31.0623,31.0352,31.0623,4700.0
2005-07-21 14:25:00,45.77,45.79,45.7,45.7,18700.0,31.042,31.0555,30.9945,30.9945,18700.0
2005-07-21 14:30:00,45.7,45.76,45.62,45.66,20200.0,30.9945,31.0352,30.9402,30.9674,20200.0
2005-07-21 14:35:00,45.7,45.71,45.66,45.7,7800.0,30.9945,31.0013,30.9674,30.9945,7800.0
2005-07-21 14:40:00,45.68,45.72,45.66,45.7,11500.0,30.9809,31.0081,30.9674,30.9945,11500.0
2005-07-21 14:45:00,45.71,45.71,45.67,45.67,15300.0,31.0013,31.0013,30.9742,30.9742,15300.0
2005-07-21 14:50:00,45.67,45.68,45.57,45.58,41900.0,30.9742,30.9809,30.9063,30.9131,41900.0
2005-07-21 14:55:00,45.57,45.6,45.52,45.55,47100.0,30.9063,30.9267,30.8724,30.8928,47100.0
2005-07-21 15:00:00,45.54,45.55,45.52,45.54,21600.0,30.886,30.8928,30.8724,30.886,21600.0
2005-07-21 15:05:00,45.54,45.55,45.53,45.53,25300.0,30.886,30.8928,30.8792,30.8792,25300.0
2005-07-21 15:10:00,45.53,45.66,45.53,45.65,36400.0,30.8792,30.9674,30.8792,30.9606,36400.0
2005-07-21 15:15:00,45.65,45.66,45.61,45.61,12500.0,30.9606,30.9674,30.9335,30.9335,12500.0
2005-07-21 15:20:00,45.61,45.62,45.58,45.59,23400.0,30.9335,30.9402,30.9131,30.9199,23400.0
2005-07-21 15:25:00,45.59,45.68,45.58,45.65,24800.0,30.9199,30.9809,30.9131,30.9606,24800.0
2005-07-21 15:30:00,45.64,45.65,45.57,45.58,23900.0,30.9538,30.9606,30.9063,30.9131,23900.0
2005-07-21 15:35:00,45.57,45.57,45.53,45.53,38100.0,30.9063,30.9063,30.8792,30.8792,38100.0
2005-07-21 15:40:00,45.53,45.56,45.51,45.54,48300.0,30.8792,30.8996,30.8656,30.886,48300.0
2005-07-21 15:45:00,45.53,45.55,45.51,45.53,64200.0,30.8792,30.8928,30.8656,30.8792,64200.0
2005-07-21 15:50:00,45.52,45.55,45.51,45.53,47700.0,30.8724,30.8928,30.8656,30.8792,47700.0
2005-07-21 15:55:00,45.53,45.53,45.44,45.46,106700.0,30.8792,30.8792,30.8182,30.8317,106700.0
2005-07-22 09:30:00,45.53,45.55,45.47,45.52,53700.0,30.8792,30.8928,30.8385,30.8724,53700.0
2005-07-22 09:35:00,45.54,45.55,45.45,45.45,34800.0,30.886,30.8928,30.8249,30.8249,34800.0
2005-07-22 09:40:00,45.45,45.54,45.44,45.51,29100.0,30.8249,30.886,30.8182,30.8656,29100.0
2005-07-22 09:45:00,45.51,45.6,45.51,45.53,31400.0,30.8656,30.9267,30.8656,30.8792,31400.0
2005-07-22 09:50:00,45.53,45.68,45.53,45.65,29800.0,30.8792,30.9809,30.8792,30.9606,29800.0
2005-07-22 09:55:00,45.65,45.65,45.59,45.64,12200.0,30.9606,30.9606,30.9199,30.9538,12200.0
2005-07-22 10:00:00,45.65,45.65,45.61,45.61,20300.0,30.9606,30.9606,30.9335,30.9335,20300.0
2005-07-22 10:05:00,45.6,45.61,45.54,45.54,21500.0,30.9267,30.9335,30.886,30.886,21500.0
2005-07-22 10:10:00,45.54,45.54,45.42,45.43,20400.0,30.886,30.886,30.8046,30.8114,20400.0
2005-07-22 10:15:00,45.43,45.44,45.4,45.44,17800.0,30.8114,30.8182,30.791,30.8182,17800.0
2005-07-22 10:20:00,45.42,45.48,45.42,45.47,10900.0,30.8046,30.8453,30.8046,30.8385,10900.0
2005-07-22 10:25:00,45.46,45.55,45.46,45.55,22200.0,30.8317,30.8928,30.8317,30.8928,22200.0
2005-07-22 10:30:00,45.54,45.57,45.53,45.54,13000.0,30.886,30.9063,30.8792,30.886,13000.0
2005-07-22 10:35:00,45.54,45.57,45.54,45.55,8400.0,30.886,30.9063,30.886,30.8928,8400.0
2005-07-22 10:40:00,45.55,45.55,45.45,45.48,14800.0,30.8928,30.8928,30.8249,30.8453,14800.0
2005-07-22 10:45:00,45.45,45.48,45.41,45.47,19300.0,30.8249,30.8453,30.7978,30.8385,19300.0
2005-07-22 10:50:00,45.48,45.48,45.44,45.45,4000.0,30.8453,30.8453,30.8182,30.8249,4000.0
2005-07-22 10:55:00,45.46,45.57,45.46,45.49,21100.0,30.8317,30.9063,30.8317,30.8521,21100.0
2005-07-22 11:00:00,45.49,45.51,45.46,45.51,9000.0,30.8521,30.8656,30.8317,30.8656,9000.0
2005-07-22 11:05:00,45.51,45.61,45.51,45.56,22500.0,30.8656,30.9335,30.8656,30.8996,22500.0
2005-07-22 11:10:00,45.57,45.59,45.52,45.57,27900.0,30.9063,30.9199,30.8724,30.9063,27900.0
2005-07-22 11:15:00,45.57,45.65,45.54,45.55,22700.0,30.9063,30.9606,30.886,30.8928,22700.0
2005-07-22 11:20:00,45.55,45.55,45.53,45.53,7600.0,30.8928,30.8928,30.8792,30.8792,7600.0
2005-07-22 11:25:00,45.54,45.55,45.51,45.55,10700.0,30.886,30.8928,30.8656,30.8928,10700.0
2005-07-22 11:30:00,45.56,45.56,45.51,45.51,12800.0,30.8996,30.8996,30.8656,30.8656,12800.0
2005-07-22 11:35:00,45.5,45.51,45.45,45.47,19800.0,30.8589,30.8656,30.8249,30.8385,19800.0
2005-07-22 11:40:00,45.47,45.47,45.42,45.47,25800.0,30.8385,30.8385,30.8046,30.8385,25800.0
2005-07-22 11:45:00,45.47,45.52,45.47,45.52,8700.0,30.8385,30.8724,30.8385,30.8724,8700.0
2005-07-22 11:50:00,45.52,45.52,45.5,45.51,6200.0,30.8724,30.8724,30.8589,30.8656,6200.0
2005-07-22 11:55:00,45.5,45.51,45.5,45.5,4000.0,30.8589,30.8656,30.8589,30.8589,4000.0
2005-07-22 12:00:00,45.51,45.51,45.45,45.48,27100.0,30.8656,30.8656,30.8249,30.8453,27100.0
2005-07-22 12:05:00,45.47,45.49,45.46,45.47,14800.0,30.8385,30.8521,30.8317,30.8385,14800.0
2005-07-22 12:10:00,45.48,45.55,45.48,45.55,27600.0,30.8453,30.8928,30.8453,30.8928,27600.0
2005-07-22 12:15:00,45.54,45.56,45.54,45.55,5500.0,30.886,30.8996,30.886,30.8928,5500.0
2005-07-22 12:20:00,45.54,45.55,45.54,45.54,2500.0,30.886,30.8928,30.886,30.886,2500.0
2005-07-22 12:25:00,45.54,45.55,45.54,45.55,11500.0,30.886,30.8928,30.886,30.8928,11500.0
2005-07-22 12:30:00,45.54,45.55,45.54,45.54,12000.0,30.886,30.8928,30.886,30.886,12000.0
2005-07-22 12:35:00,45.55,45.56,45.55,45.55,13200.0,30.8928,30.8996,30.8928,30.8928,13200.0
2005-07-22 12:40:00,45.55,45.56,45.54,45.55,7800.0,30.8928,30.8996,30.886,30.8928,7800.0
2005-07-22 12:45:00,45.55,45.56,45.5,45.5,38100.0,30.8928,30.8996,30.8589,30.8589,38100.0
2005-07-22 12:50:00,45.5,45.55,45.5,45.54,9200.0,30.8589,30.8928,30.8589,30.886,9200.0
2005-07-22 12:55:00,45.54,45.55,45.52,45.53,7500.0,30.886,30.8928,30.8724,30.8792,7500.0
2005-07-22 13:00:00,45.54,45.55,45.54,45.55,4900.0,30.886,30.8928,30.886,30.8928,4900.0
2005-07-22 13:05:00,45.55,45.56,45.55,45.56,7000.0,30.8928,30.8996,30.8928,30.8996,7000.0
2005-07-22 13:10:00,45.56,45.56,45.55,45.55,6700.0,30.8996,30.8996,30.8928,30.8928,6700.0
2005-07-22 13:15:00,45.56,45.59,45.55,45.59,7900.0,30.8996,30.9199,30.8928,30.9199,7900.0
2005-07-22 13:20:00,45.59,45.59,45.58,45.59,3100.0,30.9199,30.9199,30.9131,30.9199,3100.0
2005-07-22 13:25:00,45.59,45.61,45.59,45.61,7000.0,30.9199,30.9335,30.9199,30.9335,7000.0
2005-07-22 13:30:00,45.61,45.61,45.6,45.6,33500.0,30.9335,30.9335,30.9267,30.9267,33500.0
2005-07-22 13:35:00,45.6,45.65,45.6,45.64,29300.0,30.9267,30.9606,30.9267,30.9538,29300.0
2005-07-22 13:40:00,45.64,45.7,45.63,45.68,49100.0,30.9538,30.9945,30.947,30.9809,49100.0
2005-07-22 13:45:00,45.68,45.68,45.66,45.66,3800.0,30.9809,30.9809,30.9674,30.9674,3800.0
2005-07-22 13:50:00,45.67,45.75,45.65,45.73,19700.0,30.9742,31.0284,30.9606,31.0148,19700.0
2005-07-22 13:55:00,45.73,45.73,45.7,45.7,2700.0,31.0148,31.0148,30.9945,30.9945,2700.0
2005-07-22 14:00:00,45.7,45.71,45.7,45.7,5600.0,30.9945,31.0013,30.9945,30.9945,5600.0
2005-07-22 14:05:00,45.7,45.73,45.69,45.69,13700.0,30.9945,31.0148,30.9877,30.9877,13700.0
2005-07-22 14:10:00,45.69,45.7,45.67,45.68,6300.0,30.9877,30.9945,30.9742,30.9809,6300.0
2005-07-22 14:15:00,45.68,45.7,45.67,45.7,1700.0,30.9809,30.9945,30.9742,30.9945,1700.0
2005-07-22 14:20:00,45.69,45.7,45.67,45.67,7300.0,30.9877,30.9945,30.9742,30.9742,7300.0
2005-07-22 14:25:00,45.69,45.71,45.66,45.66,8100.0,30.9877,31.0013,30.9674,30.9674,8100.0
2005-07-22 14:30:00,45.66,45.73,45.66,45.71,29300.0,30.9674,31.0148,30.9674,31.0013,29300.0
2005-07-22 14:35:00,45.71,45.78,45.7,45.78,15800.0,31.0013,31.0488,30.9945,31.0488,15800.0
2005-07-22 14:40:00,45.79,45.85,45.79,45.82,18100.0,31.0555,31.0962,31.0555,31.0759,18100.0
2005-07-22 14:45:00,45.82,45.98,45.81,45.97,25400.0,31.0759,31.1844,31.0691,31.1776,25400.0
2005-07-22 14:50:00,45.98,46.01,45.95,45.98,42700.0,31.1844,31.2047,31.1641,31.1844,42700.0
2005-07-22 14:55:00,45.98,46.03,45.93,45.93,41100.0,31.1844,31.2183,31.1505,31.1505,41100.0
2005-07-22 15:00:00,45.93,45.97,45.93,45.95,38800.0,31.1505,31.1776,31.1505,31.1641,38800.0
2005-07-22 15:05:00,45.95,45.97,45.95,45.96,9000.0,31.1641,31.1776,31.1641,31.1708,9000.0
2005-07-22 15:10:00,45.96,45.98,45.95,45.95,9700.0,31.1708,31.1844,31.1641,31.1641,9700.0
2005-07-22 15:15:00,45.95,45.96,45.92,45.93,41100.0,31.1641,31.1708,31.1437,31.1505,41100.0
2005-07-22 15:20:00,45.93,45.98,45.89,45.89,21800.0,31.1505,31.1844,31.1234,31.1234,21800.0
2005-07-22 15:25:00,45.89,45.9,45.88,45.9,15000.0,31.1234,31.1301,31.1166,31.1301,15000.0
2005-07-22 15:30:00,45.89,45.89,45.84,45.85,31800.0,31.1234,31.1234,31.0895,31.0962,31800.0
2005-07-22 15:35:00,45.85,45.98,45.84,45.96,33700.0,31.0962,31.1844,31.0895,31.1708,33700.0
2005-07-22 15:40:00,45.97,46.0,45.94,45.94,30400.0,31.1776,31.198,31.1573,31.1573,30400.0
2005-07-22 15:45:00,45.94,45.95,45.9,45.92,16300.0,31.1573,31.1641,31.1301,31.1437,16300.0
2005-07-22 15:50:00,45.93,46.0,45.91,45.92,22500.0,31.1505,31.198,31.1369,31.1437,22500.0
2005-07-22 15:55:00,45.92,45.96,45.9,45.93,34000.0,31.1437,31.1708,31.1301,31.1505,34000.0
2005-07-25 09:30:00,45.75,46.18,45.75,46.15,101800.0,31.0284,31.32,31.0284,31.2997,101800.0
2005-07-25 09:35:00,46.17,46.19,46.0,46.11,22600.0,31.3133,31.3268,31.198,31.2726,22600.0
2005-07-25 09:40:00,46.1,46.15,46.07,46.14,47500.0,31.2658,31.2997,31.2454,31.2929,47500.0
2005-07-25 09:45:00,46.14,46.19,46.1,46.15,15000.0,31.2929,31.3268,31.2658,31.2997,15000.0
2005-07-25 09:50:00,46.13,46.13,46.07,46.08,11700.0,31.2861,31.2861,31.2454,31.2522,11700.0
2005-07-25 09:55:00,46.08,46.08,45.98,46.01,12000.0,31.2522,31.2522,31.1844,31.2047,12000.0
2005-07-25 10:00:00,46.01,46.07,45.99,46.01,10600.0,31.2047,31.2454,31.1912,31.2047,10600.0
2005-07-25 10:05:00,46.01,46.06,46.0,46.02,20900.0,31.2047,31.2387,31.198,31.2115,20900.0
2005-07-25 10:10:00,46.02,46.02,45.95,45.96,22600.0,31.2115,31.2115,31.1641,31.1708,22600.0
2005-07-25 10:15:00,45.96,46.03,45.95,46.0,28500.0,31.1708,31.2183,31.1641,31.198,28500.0
2005-07-25 10:20:00,46.0,46.04,45.99,46.02,21500.0,31.198,31.2251,31.1912,31.2115,21500.0
2005-07-25 10:25:00,46.04,46.12,46.03,46.09,26100.0,31.2251,31.2794,31.2183,31.259,26100.0
2005-07-25 10:30:00,46.08,46.11,46.04,46.07,15800.0,31.2522,31.2726,31.2251,31.2454,15800.0
2005-07-25 10:35:00,46.05,46.07,46.0,46.03,7900.0,31.2319,31.2454,31.198,31.2183,7900.0
2005-07-25 10:40:00,46.02,46.21,46.0,46.16,31900.0,31.2115,31.3404,31.198,31.3065,31900.0
2005-07-25 10:45:00,46.18,46.27,46.18,46.23,21000.0,31.32,31.3811,31.32,31.354,21000.0
2005-07-25 10:50:00,46.23,46.28,46.14,46.16,21100.0,31.354,31.3879,31.2929,31.3065,21100.0
2005-07-25 10:55:00,46.14,46.18,46.1,46.18,7600.0,31.2929,31.32,31.2658,31.32,7600.0
2005-07-25 11:00:00,46.18,46.19,46.09,46.09,12400.0,31.32,31.3268,31.259,31.259,12400.0
2005-07-25 11:05:00,46.09,46.09,46.0,46.03,15100.0,31.259,31.259,31.198,31.2183,15100.0
2005-07-25 11:10:00,46.03,46.04,46.03,46.04,4200.0,31.2183,31.2251,31.2183,31.2251,4200.0
2005-07-25 11:15:00,46.04,46.1,46.03,46.1,40300.0,31.2251,31.2658,31.2183,31.2658,40300.0
2005-07-25 11:20:00,46.1,46.13,46.1,46.11,7500.0,31.2658,31.2861,31.2658,31.2726,7500.0
2005-07-25 11:25:00,46.12,46.12,46.03,46.03,2700.0,31.2794,31.2794,31.2183,31.2183,2700.0
2005-07-25 11:30:00,46.03,46.05,46.03,46.05,8100.0,31.2183,31.2319,31.2183,31.2319,8100.0
2005-07-25 11:35:00,46.02,46.04,46.0,46.02,26900.0,31.2115,31.2251,31.198,31.2115,26900.0
2005-07-25 11:40:00,46.0,46.07,46.0,46.05,10900.0,31.198,31.2454,31.198,31.2319,10900.0
2005-07-25 11:45:00,46.04,46.05,45.98,46.0,19200.0,31.2251,31.2319,31.1844,31.198,19200.0
2005-07-25 11:50:00,46.01,46.02,46.0,46.01,11200.0,31.2047,31.2115,31.198,31.2047,11200.0
2005-07-25 11:55:00,46.0,46.05,46.0,46.01,9700.0,31.198,31.2319,31.198,31.2047,9700.0
2005-07-25 12:00:00,46.01,46.02,45.99,46.0,17800.0,31.2047,31.2115,31.1912,31.198,17800.0
2005-07-25 12:05:00,46.0,46.0,45.95,45.99,10600.0,31.198,31.198,31.1641,31.1912,10600.0
2005-07-25 12:10:00,45.98,45.98,45.96,45.96,6100.0,31.1844,31.1844,31.1708,31.1708,6100.0
2005-07-25 12:15:00,45.96,45.98,45.96,45.96,5300.0,31.1708,31.1844,31.1708,31.1708,5300.0
2005-07-25 12:20:00,45.96,46.05,45.96,46.04,15600.0,31.1708,31.2319,31.1708,31.2251,15600.0
2005-07-25 12:25:00,46.03,46.03,45.9,45.9,23100.0,31.2183,31.2183,31.1301,31.1301,23100.0
2005-07-25 12:30:00,45.9,45.92,45.87,45.92,9800.0,31.1301,31.1437,31.1098,31.1437,9800.0
2005-07-25 12:35:00,45.91,45.93,45.91,45.91,6100.0,31.1369,31.1505,31.1369,31.1369,6100.0
2005-07-25 12:40:00,45.91,46.01,45.91,46.01,11500.0,31.1369,31.2047,31.1369,31.2047,11500.0
2005-07-25 12:45:00,46.02,46.03,45.93,45.93,8000.0,31.2115,31.2183,31.1505,31.1505,8000.0
2005-07-25 12:50:00,45.92,45.95,45.92,45.95,4000.0,31.1437,31.1641,31.1437,31.1641,4000.0
2005-07-25 12:55:00,45.97,45.97,45.92,45.92,2500.0,31.1776,31.1776,31.1437,31.1437,2500.0
2005-07-25 13:00:00,45.92,45.97,45.92,45.95,5900.0,31.1437,31.1776,31.1437,31.1641,5900.0
2005-07-25 13:05:00,45.94,45.97,45.92,45.95,3800.0,31.1573,31.1776,31.1437,31.1641,3800.0
2005-07-25 13:10:00,45.93,45.96,45.93,45.93,4100.0,31.1505,31.1708,31.1505,31.1505,4100.0
2005-07-25 13:15:00,45.93,45.94,45.92,45.94,9600.0,31.1505,31.1573,31.1437,31.1573,9600.0
2005-07-25 13:20:00,45.93,45.99,45.93,45.96,18500.0,31.1505,31.1912,31.1505,31.1708,18500.0
2005-07-25 13:25:00,45.96,45.96,45.93,45.93,8600.0,31.1708,31.1708,31.1505,31.1505,8600.0
2005-07-25 13:30:00,45.94,45.95,45.94,45.94,4700.0,31.1573,31.1641,31.1573,31.1573,4700.0
2005-07-25 13:35:00,45.94,45.97,45.93,45.97,14900.0,31.1573,31.1776,31.1505,31.1776,14900.0
2005-07-25 13:40:00,45.95,45.98,45.94,45.98,4200.0,31.1641,31.1844,31.1573,31.1844,4200.0
2005-07-25 13:45:00,45.98,45.98,45.94,45.94,2400.0,31.1844,31.1844,31.1573,31.1573,2400.0
2005-07-25 13:50:00,45.94,45.98,45.94,45.98,5100.0,31.1573,31.1844,31.1573,31.1844,5100.0
2005-07-25 13:55:00,45.96,45.96,45.95,45.95,5400.0,31.1708,31.1708,31.1641,31.1641,5400.0
2005-07-25 14:00:00,45.95,45.96,45.85,45.85,39100.0,31.1641,31.1708,31.0962,31.0962,39100.0
2005-07-25 14:05:00,45.85,45.88,45.82,45.85,14300.0,31.0962,31.1166,31.0759,31.0962,14300.0
2005-07-25 14:10:00,45.85,45.87,45.84,45.87,4800.0,31.0962,31.1098,31.0895,31.1098,4800.0
2005-07-25 14:15:00,45.86,45.91,45.83,45.88,15200.0,31.103,31.1369,31.0827,31.1166,15200.0
2005-07-25 14:20:00,45.88,45.94,45.88,45.93,12300.0,31.1166,31.1573,31.1166,31.1505,12300.0
2005-07-25 14:25:00,45.94,45.95,45.9,45.95,21000.0,31.1573,31.1641,31.1301,31.1641,21000.0
2005-07-25 14:30:00,45.96,45.98,45.9,45.94,23300.0,31.1708,31.1844,31.1301,31.1573,23300.0
2005-07-25 14:35:00,45.93,45.93,45.88,45.88,6500.0,31.1505,31.1505,31.1166,31.1166,6500.0
2005-07-25 14:40:00,45.9,45.97,45.9,45.95,5200.0,31.1301,31.1776,31.1301,31.1641,5200.0
2005-07-25 14:45:00,45.95,45.98,45.93,45.96,18100.0,31.1641,31.1844,31.1505,31.1708,18100.0
2005-07-25 14:50:00,45.95,45.97,45.93,45.96,12900.0,31.1641,31.1776,31.1505,31.1708,12900.0
2005-07-25 14:55:00,45.96,45.96,45.89,45.9,21800.0,31.1708,31.1708,31.1234,31.1301,21800.0
2005-07-25 15:00:00,45.89,45.89,45.87,45.89,18000.0,31.1234,31.1234,31.1098,31.1234,18000.0
2005-07-25 15:05:00,45.88,45.9,45.86,45.87,13800.0,31.1166,31.1301,31.103,31.1098,13800.0
2005-07-25 15:10:00,45.86,45.88,45.86,45.86,10300.0,31.103,31.1166,31.103,31.103,10300.0
2005-07-25 15:15:00,45.86,45.89,45.86,45.88,23100.0,31.103,31.1234,31.103,31.1166,23100.0
2005-07-25 15:20:00,45.87,45.89,45.86,45.89,14900.0,31.1098,31.1234,31.103,31.1234,14900.0
2005-07-25 15:25:00,45.87,45.9,45.87,45.89,23300.0,31.1098,31.1301,31.1098,31.1234,23300.0
2005-07-25 15:30:00,45.9,45.9,45.85,45.86,9700.0,31.1301,31.1301,31.0962,31.103,9700.0
2005-07-25 15:35:00,45.86,45.89,45.86,45.89,13200.0,31.103,31.1234,31.103,31.1234,13200.0
2005-07-25 15:40:00,45.88,45.89,45.87,45.88,13500.0,31.1166,31.1234,31.1098,31.1166,13500.0
2005-07-25 15:45:00,45.88,45.9,45.86,45.9,23000.0,31.1166,31.1301,31.103,31.1301,23000.0
2005-07-25 15:50:00,45.89,45.97,45.88,45.95,31600.0,31.1234,31.1776,31.1166,31.1641,31600.0
2005-07-25 15:55:00,45.94,45.97,45.86,45.91,42600.0,31.1573,31.1776,31.103,31.1369,42600.0
2005-07-26 09:30:00,45.9,46.0,45.9,45.97,40300.0,31.1301,31.198,31.1301,31.1776,40300.0
2005-07-26 09:35:00,45.98,46.02,45.96,45.98,18700.0,31.1844,31.2115,31.1708,31.1844,18700.0
2005-07-26 09:40:00,45.98,46.03,45.96,46.01,11900.0,31.1844,31.2183,31.1708,31.2047,11900.0
2005-07-26 09:45:00,45.99,46.01,45.97,45.99,10400.0,31.1912,31.2047,31.1776,31.1912,10400.0
2005-07-26 09:50:00,45.98,46.0,45.97,45.98,8600.0,31.1844,31.198,31.1776,31.1844,8600.0
2005-07-26 09:55:00,45.99,46.0,45.98,46.0,5800.0,31.1912,31.198,31.1844,31.198,5800.0
2005-07-26 10:00:00,45.98,46.0,45.86,45.9,18400.0,31.1844,31.198,31.103,31.1301,18400.0
2005-07-26 10:05:00,45.9,45.97,45.9,45.97,11800.0,31.1301,31.1776,31.1301,31.1776,11800.0
2005-07-26 10:10:00,45.96,46.1,45.96,46.02,14000.0,31.1708,31.2658,31.1708,31.2115,14000.0
2005-07-26 10:15:00,46.02,46.16,45.98,46.14,22600.0,31.2115,31.3065,31.1844,31.2929,22600.0
2005-07-26 10:20:00,46.15,46.2,46.14,46.2,19900.0,31.2997,31.3336,31.2929,31.3336,19900.0
2005-07-26 10:25:00,46.19,46.2,46.12,46.14,12000.0,31.3268,31.3336,31.2794,31.2929,12000.0
2005-07-26 10:30:00,46.12,46.17,46.08,46.1,12500.0,31.2794,31.3133,31.2522,31.2658,12500.0
2005-07-26 10:35:00,46.09,46.17,46.07,46.15,13300.0,31.259,31.3133,31.2454,31.2997,13300.0
2005-07-26 10:40:00,46.15,46.15,46.01,46.04,16000.0,31.2997,31.2997,31.2047,31.2251,16000.0
2005-07-26 10:45:00,46.05,46.06,45.96,46.05,29100.0,31.2319,31.2387,31.1708,31.2319,29100.0
2005-07-26 10:50:00,46.05,46.08,46.0,46.0,5700.0,31.2319,31.2522,31.198,31.198,5700.0
2005-07-26 10:55:00,46.0,46.12,46.0,46.09,11900.0,31.198,31.2794,31.198,31.259,11900.0
2005-07-26 11:00:00,46.08,46.12,46.06,46.08,4400.0,31.2522,31.2794,31.2387,31.2522,4400.0
2005-07-26 11:05:00,46.1,46.11,46.07,46.07,5000.0,31.2658,31.2726,31.2454,31.2454,5000.0
2005-07-26 11:10:00,46.06,46.07,46.03,46.04,4000.0,31.2387,31.2454,31.2183,31.2251,4000.0
2005-07-26 11:15:00,46.04,46.06,46.0,46.01,20100.0,31.2251,31.2387,31.198,31.2047,20100.0
2005-07-26 11:20:00,46.01,46.02,46.0,46.02,6100.0,31.2047,31.2115,31.198,31.2115,6100.0
2005-07-26 11:25:00,46.02,46.05,46.02,46.02,4100.0,31.2115,31.2319,31.2115,31.2115,4100.0
2005-07-26 11:30:00,46.06,46.08,46.0,46.0,10400.0,31.2387,31.2522,31.198,31.198,10400.0
2005-07-26 11:35:00,46.01,46.09,46.0,46.09,15100.0,31.2047,31.259,31.198,31.259,15100.0
2005-07-26 11:40:00,46.09,46.12,46.07,46.08,3400.0,31.259,31.2794,31.2454,31.2522,3400.0
2005-07-26 11:45:00,46.06,46.09,46.05,46.07,3000.0,31.2387,31.259,31.2319,31.2454,3000.0
2005-07-26 11:50:00,46.07,46.09,46.07,46.09,8600.0,31.2454,31.259,31.2454,31.259,8600.0
2005-07-26 11:55:00,46.09,46.19,46.07,46.17,17500.0,31.259,31.3268,31.2454,31.3133,17500.0
2005-07-26 12:00:00,46.18,46.19,46.14,46.15,8700.0,31.32,31.3268,31.2929,31.2997,8700.0
2005-07-26 12:05:00,46.12,46.13,46.07,46.07,12100.0,31.2794,31.2861,31.2454,31.2454,12100.0
2005-07-26 12:10:00,46.06,46.1,46.06,46.09,8300.0,31.2387,31.2658,31.2387,31.259,8300.0
2005-07-26 12:15:00,46.09,46.09,46.0,46.02,11200.0,31.259,31.259,31.198,31.2115,11200.0
2005-07-26 12:20:00,46.03,46.03,46.0,46.02,11600.0,31.2183,31.2183,31.198,31.2115,11600.0
2005-07-26 12:25:00,46.01,46.04,46.0,46.0,11200.0,31.2047,31.2251,31.198,31.198,11200.0
2005-07-26 12:30:00,46.0,46.02,46.0,46.02,7200.0,31.198,31.2115,31.198,31.2115,7200.0
2005-07-26 12:35:00,46.0,46.05,46.0,46.05,5400.0,31.198,31.2319,31.198,31.2319,5400.0
2005-07-26 12:40:00,46.02,46.04,46.01,46.02,8100.0,31.2115,31.2251,31.2047,31.2115,8100.0
2005-07-26 12:45:00,46.02,46.08,46.0,46.02,17300.0,31.2115,31.2522,31.198,31.2115,17300.0
2005-07-26 12:50:00,46.02,46.03,46.0,46.03,22900.0,31.2115,31.2183,31.198,31.2183,22900.0
2005-07-26 12:55:00,46.03,46.03,46.01,46.01,7100.0,31.2183,31.2183,31.2047,31.2047,7100.0
2005-07-26 13:00:00,46.01,46.04,46.0,46.01,16000.0,31.2047,31.2251,31.198,31.2047,16000.0
2005-07-26 13:05:00,46.0,46.01,46.0,46.0,6100.0,31.198,31.2047,31.198,31.198,6100.0
2005-07-26 13:10:00,46.0,46.04,46.0,46.01,42100.0,31.198,31.2251,31.198,31.2047,42100.0
2005-07-26 13:15:00,46.01,46.04,46.01,46.02,9500.0,31.2047,31.2251,31.2047,31.2115,9500.0
2005-07-26 13:20:00,46.02,46.02,46.0,46.01,13300.0,31.2115,31.2115,31.198,31.2047,13300.0
2005-07-26 13:25:00,46.0,46.01,46.0,46.01,3700.0,31.198,31.2047,31.198,31.2047,3700.0
2005-07-26 13:30:00,46.0,46.01,46.0,46.01,5000.0,31.198,31.2047,31.198,31.2047,5000.0
2005-07-26 13:35:00,46.02,46.06,46.0,46.06,10000.0,31.2115,31.2387,31.198,31.2387,10000.0
2005-07-26 13:40:00,46.06,46.1,46.03,46.08,29600.0,31.2387,31.2658,31.2183,31.2522,29600.0
2005-07-26 13:45:00,46.09,46.17,46.02,46.05,21000.0,31.259,31.3133,31.2115,31.2319,21000.0
2005-07-26 13:50:00,46.05,46.12,46.01,46.01,17700.0,31.2319,31.2794,31.2047,31.2047,17700.0
2005-07-26 13:55:00,46.02,46.06,46.01,46.06,48400.0,31.2115,31.2387,31.2047,31.2387,48400.0
2005-07-26 14:00:00,46.07,46.18,46.07,46.12,27400.0,31.2454,31.32,31.2454,31.2794,27400.0
2005-07-26 14:05:00,46.12,46.19,46.1,46.12,22200.0,31.2794,31.3268,31.2658,31.2794,22200.0
2005-07-26 14:10:00,46.13,46.17,46.1,46.1,8100.0,31.2861,31.3133,31.2658,31.2658,8100.0
2005-07-26 14:15:00,46.1,46.14,46.1,46.14,6500.0,31.2658,31.2929,31.2658,31.2929,6500.0
2005-07-26 14:20:00,46.14,46.18,46.12,46.13,12800.0,31.2929,31.32,31.2794,31.2861,12800.0
2005-07-26 14:25:00,46.1,46.1,46.05,46.05,4200.0,31.2658,31.2658,31.2319,31.2319,4200.0
2005-07-26 14:30:00,46.05,46.12,46.03,46.12,12100.0,31.2319,31.2794,31.2183,31.2794,12100.0
2005-07-26 14:35:00,46.12,46.12,46.1,46.12,1000.0,31.2794,31.2794,31.2658,31.2794,1000.0
2005-07-26 14:40:00,46.11,46.13,46.11,46.12,2700.0,31.2726,31.2861,31.2726,31.2794,2700.0
2005-07-26 14:45:00,46.13,46.2,46.11,46.17,18400.0,31.2861,31.3336,31.2726,31.3133,18400.0
2005-07-26 14:50:00,46.18,46.2,46.13,46.13,6000.0,31.32,31.3336,31.2861,31.2861,6000.0
2005-07-26 14:55:00,46.12,46.12,46.09,46.11,15900.0,31.2794,31.2794,31.259,31.2726,15900.0
2005-07-26 15:00:00,46.11,46.11,46.06,46.1,11300.0,31.2726,31.2726,31.2387,31.2658,11300.0
2005-07-26 15:05:00,46.1,46.11,46.09,46.1,5400.0,31.2658,31.2726,31.259,31.2658,5400.0
2005-07-26 15:10:00,46.1,46.17,46.1,46.17,21000.0,31.2658,31.3133,31.2658,31.3133,21000.0
2005-07-26 15:15:00,46.18,46.18,46.12,46.13,8700.0,31.32,31.32,31.2794,31.2861,8700.0
2005-07-26 15:20:00,46.11,46.12,46.07,46.07,11800.0,31.2726,31.2794,31.2454,31.2454,11800.0
2005-07-26 15:25:00,46.07,46.08,46.03,46.04,27300.0,31.2454,31.2522,31.2183,31.2251,27300.0
2005-07-26 15:30:00,46.05,46.06,46.0,46.04,34400.0,31.2319,31.2387,31.198,31.2251,34400.0
2005-07-26 15:35:00,46.05,46.06,46.02,46.05,17300.0,31.2319,31.2387,31.2115,31.2319,17300.0
2005-07-26 15:40:00,46.04,46.06,46.02,46.02,23900.0,31.2251,31.2387,31.2115,31.2115,23900.0
2005-07-26 15:45:00,46.03,46.09,46.02,46.08,15200.0,31.2183,31.259,31.2115,31.2522,15200.0
2005-07-26 15:50:00,46.09,46.09,46.04,46.04,12200.0,31.259,31.259,31.2251,31.2251,12200.0
2005-07-26 15:55:00,46.04,46.05,46.0,46.0,31400.0,31.2251,31.2319,31.198,31.198,31400.0
2005-07-27 09:30:00,46.04,46.1,45.9,46.08,45600.0,31.2251,31.2658,31.1301,31.2522,45600.0
2005-07-27 09:35:00,46.05,46.05,45.92,45.96,16500.0,31.2319,31.2319,31.1437,31.1708,16500.0
2005-07-27 09:40:00,45.96,46.0,45.92,45.93,16900.0,31.1708,31.198,31.1437,31.1505,16900.0
2005-07-27 09:45:00,45.92,45.93,45.87,45.88,29100.0,31.1437,31.1505,31.1098,31.1166,29100.0
2005-07-27 09:50:00,45.89,45.93,45.86,45.87,19600.0,31.1234,31.1505,31.103,31.1098,19600.0
2005-07-27 09:55:00,45.87,45.9,45.86,45.89,10900.0,31.1098,31.1301,31.103,31.1234,10900.0
2005-07-27 10:00:00,45.89,45.93,45.72,45.72,53200.0,31.1234,31.1505,31.0081,31.0081,53200.0
2005-07-27 10:05:00,45.73,45.75,45.72,45.73,20100.0,31.0148,31.0284,31.0081,31.0148,20100.0
2005-07-27 10:10:00,45.72,45.73,45.66,45.66,22900.0,31.0081,31.0148,30.9674,30.9674,22900.0
2005-07-27 10:15:00,45.67,45.68,45.66,45.68,44700.0,30.9742,30.9809,30.9674,30.9809,44700.0
2005-07-27 10:20:00,45.67,45.78,45.66,45.78,25300.0,30.9742,31.0488,30.9674,31.0488,25300.0
2005-07-27 10:25:00,45.79,45.82,45.76,45.77,15100.0,31.0555,31.0759,31.0352,31.042,15100.0
2005-07-27 10:30:00,45.77,45.81,45.75,45.79,15600.0,31.042,31.0691,31.0284,31.0555,15600.0
2005-07-27 10:35:00,45.77,45.94,45.76,45.82,30600.0,31.042,31.1573,31.0352,31.0759,30600.0
2005-07-27 10:40:00,45.8,45.83,45.78,45.81,18900.0,31.0623,31.0827,31.0488,31.0691,18900.0
2005-07-27 10:45:00,45.82,45.89,45.78,45.83,35200.0,31.0759,31.1234,31.0488,31.0827,35200.0
2005-07-27 10:50:00,45.83,45.86,45.73,45.74,46400.0,31.0827,31.103,31.0148,31.0216,46400.0
2005-07-27 10:55:00,45.73,45.75,45.73,45.74,5300.0,31.0148,31.0284,31.0148,31.0216,5300.0
2005-07-27 11:00:00,45.75,45.75,45.72,45.74,8800.0,31.0284,31.0284,31.0081,31.0216,8800.0
2005-07-27 11:05:00,45.74,45.75,45.73,45.73,10600.0,31.0216,31.0284,31.0148,31.0148,10600.0
2005-07-27 11:10:00,45.74,45.74,45.66,45.68,21700.0,31.0216,31.0216,30.9674,30.9809,21700.0
2005-07-27 11:15:00,45.66,45.67,45.65,45.66,16800.0,30.9674,30.9742,30.9606,30.9674,16800.0
2005-07-27 11:20:00,45.67,45.67,45.64,45.67,20700.0,30.9742,30.9742,30.9538,30.9742,20700.0
2005-07-27 11:25:00,45.66,45.67,45.65,45.67,15800.0,30.9674,30.9742,30.9606,30.9742,15800.0
2005-07-27 11:30:00,45.66,45.72,45.66,45.72,11800.0,30.9674,31.0081,30.9674,31.0081,11800.0
2005-07-27 11:35:00,45.73,45.78,45.72,45.77,5900.0,31.0148,31.0488,31.0081,31.042,5900.0
2005-07-27 11:40:00,45.77,45.77,45.75,45.75,2700.0,31.042,31.042,31.0284,31.0284,2700.0
2005-07-27 11:45:00,45.75,45.75,45.74,45.74,7500.0,31.0284,31.0284,31.0216,31.0216,7500.0
2005-07-27 11:50:00,45.75,45.75,45.73,45.75,17500.0,31.0284,31.0284,31.0148,31.0284,17500.0
2005-07-27 11:55:00,45.75,45.75,45.74,45.75,1400.0,31.0284,31.0284,31.0216,31.0284,1400.0
2005-07-27 12:00:00,45.75,45.76,45.75,45.75,15800.0,31.0284,31.0352,31.0284,31.0284,15800.0
2005-07-27 12:05:00,45.75,45.75,45.73,45.75,10000.0,31.0284,31.0284,31.0148,31.0284,10000.0
2005-07-27 12:10:00,45.75,45.75,45.72,45.72,4200.0,31.0284,31.0284,31.0081,31.0081,4200.0
2005-07-27 12:15:00,45.73,45.75,45.73,45.75,5900.0,31.0148,31.0284,31.0148,31.0284,5900.0
2005-07-27 12:20:00,45.75,45.76,45.74,45.74,15400.0,31.0284,31.0352,31.0216,31.0216,15400.0
2005-07-27 12:25:00,45.74,45.78,45.74,45.76,6200.0,31.0216,31.0488,31.0216,31.0352,6200.0
2005-07-27 12:30:00,45.76,45.78,45.75,45.75,2300.0,31.0352,31.0488,31.0284,31.0284,2300.0
2005-07-27 12:35:00,45.76,45.76,45.72,45.72,7900.0,31.0352,31.0352,31.0081,31.0081,7900.0
2005-07-27 12:40:00,45.72,45.77,45.72,45.77,2000.0,31.0081,31.042,31.0081,31.042,2000.0
2005-07-27 12:45:00,45.75,45.76,45.75,45.75,4900.0,31.0284,31.0352,31.0284,31.0284,4900.0
2005-07-27 12:50:00,45.76,45.79,45.75,45.75,6800.0,31.0352,31.0555,31.0284,31.0284,6800.0
2005-07-27 12:55:00,45.75,45.78,45.75,45.75,5500.0,31.0284,31.0488,31.0284,31.0284,5500.0
2005-07-27 13:00:00,45.76,45.77,45.75,45.76,5600.0,31.0352,31.042,31.0284,31.0352,5600.0
2005-07-27 13:05:00,45.75,45.79,45.74,45.78,10600.0,31.0284,31.0555,31.0216,31.0488,10600.0
2005-07-27 13:10:00,45.77,45.77,45.75,45.75,1100.0,31.042,31.042,31.0284,31.0284,1100.0
2005-07-27 13:15:00,45.76,45.76,45.75,45.75,4000.0,31.0352,31.0352,31.0284,31.0284,4000.0
2005-07-27 13:20:00,45.76,45.8,45.76,45.79,8600.0,31.0352,31.0623,31.0352,31.0555,8600.0
2005-07-27 13:25:00,45.79,45.79,45.75,45.75,4600.0,31.0555,31.0555,31.0284,31.0284,4600.0
2005-07-27 13:30:00,45.76,45.79,45.74,45.78,6000.0,31.0352,31.0555,31.0216,31.0488,6000.0
2005-07-27 13:35:00,45.78,45.82,45.69,45.75,12600.0,31.0488,31.0759,30.9877,31.0284,12600.0
2005-07-27 13:40:00,45.76,45.77,45.74,45.76,3200.0,31.0352,31.042,31.0216,31.0352,3200.0
2005-07-27 13:45:00,45.77,45.78,45.7,45.7,7600.0,31.042,31.0488,30.9945,30.9945,7600.0
2005-07-27 13:50:00,45.7,45.77,45.7,45.75,10100.0,30.9945,31.042,30.9945,31.0284,10100.0
2005-07-27 13:55:00,45.75,45.81,45.75,45.81,9400.0,31.0284,31.0691,31.0284,31.0691,9400.0
2005-07-27 14:00:00,45.81,45.9,45.78,45.9,12700.0,31.0691,31.1301,31.0488,31.1301,12700.0
2005-07-27 14:05:00,45.89,45.9,45.85,45.9,13500.0,31.1234,31.1301,31.0962,31.1301,13500.0
2005-07-27 14:10:00,45.88,45.99,45.87,45.97,14700.0,31.1166,31.1912,31.1098,31.1776,14700.0
2005-07-27 14:15:00,45.97,46.01,45.95,46.0,12200.0,31.1776,31.2047,31.1641,31.198,12200.0
2005-07-27 14:20:00,46.0,46.03,45.95,45.97,14400.0,31.198,31.2183,31.1641,31.1776,14400.0
2005-07-27 14:25:00,45.97,46.03,45.97,45.98,6200.0,31.1776,31.2183,31.1776,31.1844,6200.0
2005-07-27 14:30:00,45.98,46.06,45.98,46.05,28300.0,31.1844,31.2387,31.1844,31.2319,28300.0
2005-07-27 14:35:00,46.05,46.09,46.04,46.08,6000.0,31.2319,31.259,31.2251,31.2522,6000.0
2005-07-27 14:40:00,46.08,46.1,46.07,46.08,12200.0,31.2522,31.2658,31.2454,31.2522,12200.0
2005-07-27 14:45:00,46.07,46.08,46.04,46.04,10400.0,31.2454,31.2522,31.2251,31.2251,10400.0
2005-07-27 14:50:00,46.06,46.1,46.06,46.08,18200.0,31.2387,31.2658,31.2387,31.2522,18200.0
2005-07-27 14:55:00,46.08,46.14,46.08,46.14,26400.0,31.2522,31.2929,31.2522,31.2929,26400.0
2005-07-27 15:00:00,46.14,46.14,46.1,46.13,17900.0,31.2929,31.2929,31.2658,31.2861,17900.0
2005-07-27 15:05:00,46.13,46.14,46.1,46.1,14200.0,31.2861,31.2929,31.2658,31.2658,14200.0
2005-07-27 15:10:00,46.09,46.1,46.09,46.09,4900.0,31.259,31.2658,31.259,31.259,4900.0
2005-07-27 15:15:00,46.09,46.12,46.09,46.12,9800.0,31.259,31.2794,31.259,31.2794,9800.0
2005-07-27 15:20:00,46.11,46.12,46.09,46.09,4500.0,31.2726,31.2794,31.259,31.259,4500.0
2005-07-27 15:25:00,46.09,46.12,46.06,46.08,15500.0,31.259,31.2794,31.2387,31.2522,15500.0
2005-07-27 15:30:00,46.08,46.1,46.0,46.06,12900.0,31.2522,31.2658,31.198,31.2387,12900.0
2005-07-27 15:35:00,46.07,46.09,46.05,46.09,10200.0,31.2454,31.259,31.2319,31.259,10200.0
2005-07-27 15:40:00,46.09,46.09,46.05,46.08,12200.0,31.259,31.259,31.2319,31.2522,12200.0
2005-07-27 15:45:00,46.1,46.14,46.09,46.13,22800.0,31.2658,31.2929,31.259,31.2861,22800.0
2005-07-27 15:50:00,46.14,46.16,46.11,46.13,41700.0,31.2929,31.3065,31.2726,31.2861,41700.0
2005-07-27 15:55:00,46.13,46.16,46.09,46.11,64800.0,31.2861,31.3065,31.259,31.2726,64800.0
2005-07-28 09:30:00,46.07,46.1,45.98,46.0,44500.0,31.2454,31.2658,31.1844,31.198,44500.0
2005-07-28 09:35:00,46.0,46.06,46.0,46.06,7900.0,31.198,31.2387,31.198,31.2387,7900.0
2005-07-28 09:40:00,46.06,46.15,46.03,46.11,14600.0,31.2387,31.2997,31.2183,31.2726,14600.0
2005-07-28 09:45:00,46.1,46.11,46.0,46.0,24500.0,31.2658,31.2726,31.198,31.198,24500.0
2005-07-28 09:50:00,46.01,46.06,46.0,46.04,14100.0,31.2047,31.2387,31.198,31.2251,14100.0
2005-07-28 09:55:00,46.03,46.09,46.0,46.0,13900.0,31.2183,31.259,31.198,31.198,13900.0
2005-07-28 10:00:00,46.0,46.06,46.0,46.03,11800.0,31.198,31.2387,31.198,31.2183,11800.0
2005-07-28 10:05:00,46.03,46.04,46.0,46.0,18000.0,31.2183,31.2251,31.198,31.198,18000.0
2005-07-28 10:10:00,46.0,46.03,45.99,46.0,8600.0,31.198,31.2183,31.1912,31.198,8600.0
2005-07-28 10:15:00,46.0,46.01,45.97,45.99,16700.0,31.198,31.2047,31.1776,31.1912,16700.0
2005-07-28 10:20:00,45.99,46.0,45.95,45.96,16300.0,31.1912,31.198,31.1641,31.1708,16300.0
2005-07-28 10:25:00,45.95,45.99,45.93,45.99,11300.0,31.1641,31.1912,31.1505,31.1912,11300.0
2005-07-28 10:30:00,45.99,46.0,45.98,45.99,7500.0,31.1912,31.198,31.1844,31.1912,7500.0
2005-07-28 10:35:00,45.99,46.12,45.98,46.12,11300.0,31.1912,31.2794,31.1844,31.2794,11300.0
2005-07-28 10:40:00,46.13,46.2,46.05,46.07,32200.0,31.2861,31.3336,31.2319,31.2454,32200.0
2005-07-28 10:45:00,46.06,46.09,46.04,46.06,7800.0,31.2387,31.259,31.2251,31.2387,7800.0
2005-07-28 10:50:00,46.07,46.1,46.05,46.06,4700.0,31.2454,31.2658,31.2319,31.2387,4700.0
2005-07-28 10:55:00,46.06,46.07,46.0,46.0,10500.0,31.2387,31.2454,31.198,31.198,10500.0
2005-07-28 11:00:00,46.01,46.05,46.0,46.0,16900.0,31.2047,31.2319,31.198,31.198,16900.0
2005-07-28 11:05:00,46.0,46.04,46.0,46.03,5700.0,31.198,31.2251,31.198,31.2183,5700.0
2005-07-28 11:10:00,46.04,46.04,46.01,46.04,9400.0,31.2251,31.2251,31.2047,31.2251,9400.0
2005-07-28 11:15:00,46.05,46.15,46.04,46.12,16600.0,31.2319,31.2997,31.2251,31.2794,16600.0
2005-07-28 11:20:00,46.12,46.16,46.12,46.13,13300.0,31.2794,31.3065,31.2794,31.2861,13300.0
2005-07-28 11:25:00,46.12,46.14,46.12,46.14,6900.0,31.2794,31.2929,31.2794,31.2929,6900.0
2005-07-28 11:30:00,46.15,46.2,46.13,46.2,22100.0,31.2997,31.3336,31.2861,31.3336,22100.0
2005-07-28 11:35:00,46.19,46.2,46.14,46.18,27100.0,31.3268,31.3336,31.2929,31.32,27100.0
2005-07-28 11:40:00,46.2,46.35,46.2,46.33,39500.0,31.3336,31.4353,31.3336,31.4218,39500.0
2005-07-28 11:45:00,46.33,46.38,46.3,46.36,19600.0,31.4218,31.4557,31.4014,31.4421,19600.0
2005-07-28 11:50:00,46.35,46.43,46.31,46.42,20300.0,31.4353,31.4896,31.4082,31.4828,20300.0
2005-07-28 11:55:00,46.42,46.43,46.39,46.41,12100.0,31.4828,31.4896,31.4625,31.476,12100.0
2005-07-28 12:00:00,46.41,46.43,46.38,46.41,12500.0,31.476,31.4896,31.4557,31.476,12500.0
2005-07-28 12:05:00,46.41,46.43,46.37,46.38,9600.0,31.476,31.4896,31.4489,31.4557,9600.0
2005-07-28 12:10:00,46.38,46.4,46.38,46.39,5600.0,31.4557,31.4693,31.4557,31.4625,5600.0
2005-07-28 12:15:00,46.39,46.41,46.39,46.4,8000.0,31.4625,31.476,31.4625,31.4693,8000.0
2005-07-28 12:20:00,46.4,46.41,46.4,46.4,7200.0,31.4693,31.476,31.4693,31.4693,7200.0
2005-07-28 12:25:00,46.4,46.41,46.4,46.4,3700.0,31.4693,31.476,31.4693,31.4693,3700.0
2005-07-28 12:30:00,46.4,46.41,46.4,46.4,7600.0,31.4693,31.476,31.4693,31.4693,7600.0
2005-07-28 12:35:00,46.4,46.41,46.39,46.4,8500.0,31.4693,31.476,31.4625,31.4693,8500.0
2005-07-28 12:40:00,46.4,46.45,46.4,46.44,72900.0,31.4693,31.5032,31.4693,31.4964,72900.0
2005-07-28 12:45:00,46.44,46.44,46.43,46.44,4500.0,31.4964,31.4964,31.4896,31.4964,4500.0
2005-07-28 12:50:00,46.43,46.44,46.42,46.42,3900.0,31.4896,31.4964,31.4828,31.4828,3900.0
2005-07-28 12:55:00,46.41,46.44,46.41,46.41,8000.0,31.476,31.4964,31.476,31.476,8000.0
2005-07-28 13:00:00,46.41,46.42,46.38,46.38,33500.0,31.476,31.4828,31.4557,31.4557,33500.0
2005-07-28 13:05:00,46.38,46.39,46.35,46.35,10300.0,31.4557,31.4625,31.4353,31.4353,10300.0
2005-07-28 13:10:00,46.35,46.37,46.35,46.37,3300.0,31.4353,31.4489,31.4353,31.4489,3300.0
2005-07-28 13:15:00,46.37,46.37,46.35,46.35,8400.0,31.4489,31.4489,31.4353,31.4353,8400.0
2005-07-28 13:20:00,46.36,46.36,46.35,46.35,2200.0,31.4421,31.4421,31.4353,31.4353,2200.0
2005-07-28 13:25:00,46.35,46.44,46.35,46.43,24700.0,31.4353,31.4964,31.4353,31.4896,24700.0
2005-07-28 13:30:00,46.44,46.45,46.4,46.44,17600.0,31.4964,31.5032,31.4693,31.4964,17600.0
2005-07-28 13:35:00,46.44,46.46,46.43,46.45,5100.0,31.4964,31.5099,31.4896,31.5032,5100.0
2005-07-28 13:40:00,46.45,46.49,46.45,46.49,24800.0,31.5032,31.5303,31.5032,31.5303,24800.0
2005-07-28 13:45:00,46.48,46.5,46.48,46.49,12800.0,31.5235,31.5371,31.5235,31.5303,12800.0
2005-07-28 13:50:00,46.5,46.5,46.48,46.48,23300.0,31.5371,31.5371,31.5235,31.5235,23300.0
2005-07-28 13:55:00,46.48,46.49,46.44,46.45,9600.0,31.5235,31.5303,31.4964,31.5032,9600.0
2005-07-28 14:00:00,46.45,46.46,46.44,46.44,6000.0,31.5032,31.5099,31.4964,31.4964,6000.0
2005-07-28 14:05:00,46.44,46.46,46.44,46.46,4700.0,31.4964,31.5099,31.4964,31.5099,4700.0
2005-07-28 14:10:00,46.47,46.5,46.47,46.49,8900.0,31.5167,31.5371,31.5167,31.5303,8900.0
2005-07-28 14:15:00,46.49,46.54,46.4,46.4,82200.0,31.5303,31.5642,31.4693,31.4693,82200.0
2005-07-28 14:20:00,46.41,46.47,46.4,46.46,29200.0,31.476,31.5167,31.4693,31.5099,29200.0
2005-07-28 14:25:00,46.46,46.5,46.46,46.49,39000.0,31.5099,31.5371,31.5099,31.5303,39000.0
2005-07-28 14:30:00,46.5,46.58,46.49,46.58,30800.0,31.5371,31.5913,31.5303,31.5913,30800.0
2005-07-28 14:35:00,46.57,46.6,46.57,46.6,26400.0,31.5846,31.6049,31.5846,31.6049,26400.0
2005-07-28 14:40:00,46.6,46.61,46.57,46.6,30200.0,31.6049,31.6117,31.5846,31.6049,30200.0
2005-07-28 14:45:00,46.59,46.6,46.58,46.58,15700.0,31.5981,31.6049,31.5913,31.5913,15700.0
2005-07-28 14:50:00,46.59,46.61,46.58,46.59,23500.0,31.5981,31.6117,31.5913,31.5981,23500.0
2005-07-28 14:55:00,46.59,46.6,46.58,46.59,20100.0,31.5981,31.6049,31.5913,31.5981,20100.0
2005-07-28 15:00:00,46.58,46.58,46.49,46.49,67600.0,31.5913,31.5913,31.5303,31.5303,67600.0
2005-07-28 15:05:00,46.49,46.52,46.48,46.48,21000.0,31.5303,31.5506,31.5235,31.5235,21000.0
2005-07-28 15:10:00,46.48,46.51,46.48,46.51,5400.0,31.5235,31.5439,31.5235,31.5439,5400.0
2005-07-28 15:15:00,46.5,46.56,46.5,46.56,8600.0,31.5371,31.5778,31.5371,31.5778,8600.0
2005-07-28 15:20:00,46.55,46.59,46.55,46.59,17400.0,31.571,31.5981,31.571,31.5981,17400.0
2005-07-28 15:25:00,46.59,46.59,46.56,46.57,109800.0,31.5981,31.5981,31.5778,31.5846,109800.0
2005-07-28 15:30:00,46.57,46.59,46.56,46.58,36500.0,31.5846,31.5981,31.5778,31.5913,36500.0
2005-07-28 15:35:00,46.58,46.6,46.58,46.59,10700.0,31.5913,31.6049,31.5913,31.5981,10700.0
2005-07-28 15:40:00,46.58,46.63,46.58,46.62,26900.0,31.5913,31.6252,31.5913,31.6185,26900.0
2005-07-28 15:45:00,46.62,46.64,46.58,46.6,85600.0,31.6185,31.632,31.5913,31.6049,85600.0
2005-07-28 15:50:00,46.58,46.59,46.52,46.54,58600.0,31.5913,31.5981,31.5506,31.5642,58600.0
2005-07-28 15:55:00,46.54,46.56,46.52,46.53,53300.0,31.5642,31.5778,31.5506,31.5574,53300.0
2005-07-29 09:30:00,46.4,46.5,46.35,46.4,67100.0,31.4693,31.5371,31.4353,31.4693,67100.0
2005-07-29 09:35:00,46.42,46.45,46.3,46.3,21100.0,31.4828,31.5032,31.4014,31.4014,21100.0
2005-07-29 09:40:00,46.31,46.4,46.3,46.3,16400.0,31.4082,31.4693,31.4014,31.4014,16400.0
2005-07-29 09:45:00,46.29,46.32,46.16,46.19,48400.0,31.3946,31.415,31.3065,31.3268,48400.0
2005-07-29 09:50:00,46.19,46.25,46.18,46.23,20800.0,31.3268,31.3675,31.32,31.354,20800.0
2005-07-29 09:55:00,46.23,46.29,46.2,46.25,13800.0,31.354,31.3946,31.3336,31.3675,13800.0
2005-07-29 10:00:00,46.24,46.33,46.24,46.3,36400.0,31.3607,31.4218,31.3607,31.4014,36400.0
2005-07-29 10:05:00,46.3,46.34,46.3,46.31,10100.0,31.4014,31.4286,31.4014,31.4082,10100.0
2005-07-29 10:10:00,46.32,46.32,46.3,46.3,12900.0,31.415,31.415,31.4014,31.4014,12900.0
2005-07-29 10:15:00,46.3,46.3,46.16,46.22,31000.0,31.4014,31.4014,31.3065,31.3472,31000.0
2005-07-29 10:20:00,46.22,46.27,46.2,46.26,18800.0,31.3472,31.3811,31.3336,31.3743,18800.0
2005-07-29 10:25:00,46.26,46.32,46.22,46.26,19600.0,31.3743,31.415,31.3472,31.3743,19600.0
2005-07-29 10:30:00,46.26,46.33,46.2,46.23,15300.0,31.3743,31.4218,31.3336,31.354,15300.0
2005-07-29 10:35:00,46.22,46.23,46.16,46.16,19300.0,31.3472,31.354,31.3065,31.3065,19300.0
2005-07-29 10:40:00,46.15,46.15,46.01,46.05,35300.0,31.2997,31.2997,31.2047,31.2319,35300.0
2005-07-29 10:45:00,46.05,46.1,46.01,46.01,12500.0,31.2319,31.2658,31.2047,31.2047,12500.0
2005-07-29 10:50:00,46.02,46.05,45.99,46.02,11700.0,31.2115,31.2319,31.1912,31.2115,11700.0
2005-07-29 10:55:00,46.01,46.03,45.94,45.94,25600.0,31.2047,31.2183,31.1573,31.1573,25600.0
2005-07-29 11:00:00,45.95,45.96,45.91,45.91,12400.0,31.1641,31.1708,31.1369,31.1369,12400.0
2005-07-29 11:05:00,45.91,45.93,45.89,45.91,13400.0,31.1369,31.1505,31.1234,31.1369,13400.0
2005-07-29 11:10:00,45.91,46.06,45.91,46.06,14700.0,31.1369,31.2387,31.1369,31.2387,14700.0
2005-07-29 11:15:00,46.06,46.06,46.03,46.06,5300.0,31.2387,31.2387,31.2183,31.2387,5300.0
2005-07-29 11:20:00,46.05,46.11,46.02,46.08,15700.0,31.2319,31.2726,31.2115,31.2522,15700.0
2005-07-29 11:25:00,46.07,46.08,46.0,46.01,12000.0,31.2454,31.2522,31.198,31.2047,12000.0
2005-07-29 11:30:00,46.01,46.1,46.01,46.08,9800.0,31.2047,31.2658,31.2047,31.2522,9800.0
2005-07-29 11:35:00,46.08,46.09,46.0,46.07,17100.0,31.2522,31.259,31.198,31.2454,17100.0
2005-07-29 11:40:00,46.06,46.06,45.99,46.01,25900.0,31.2387,31.2387,31.1912,31.2047,25900.0
2005-07-29 11:45:00,46.01,46.02,45.89,45.9,22100.0,31.2047,31.2115,31.1234,31.1301,22100.0
2005-07-29 11:50:00,45.91,45.91,45.82,45.83,15300.0,31.1369,31.1369,31.0759,31.0827,15300.0
2005-07-29 11:55:00,45.83,45.88,45.8,45.88,13300.0,31.0827,31.1166,31.0623,31.1166,13300.0
2005-07-29 12:00:00,45.85,45.88,45.84,45.86,32000.0,31.0962,31.1166,31.0895,31.103,32000.0
2005-07-29 12:05:00,45.87,45.91,45.8,45.81,23200.0,31.1098,31.1369,31.0623,31.0691,23200.0
2005-07-29 12:10:00,45.8,45.81,45.76,45.77,21700.0,31.0623,31.0691,31.0352,31.042,21700.0
2005-07-29 12:15:00,45.76,45.8,45.76,45.77,22600.0,31.0352,31.0623,31.0352,31.042,22600.0
2005-07-29 12:20:00,45.76,45.77,45.76,45.77,11200.0,31.0352,31.042,31.0352,31.042,11200.0
2005-07-29 12:25:00,45.76,45.79,45.76,45.76,36200.0,31.0352,31.0555,31.0352,31.0352,36200.0
2005-07-29 12:30:00,45.76,45.81,45.76,45.81,17000.0,31.0352,31.0691,31.0352,31.0691,17000.0
2005-07-29 12:35:00,45.79,45.81,45.78,45.81,12900.0,31.0555,31.0691,31.0488,31.0691,12900.0
2005-07-29 12:40:00,45.8,45.92,45.8,45.9,35000.0,31.0623,31.1437,31.0623,31.1301,35000.0
2005-07-29 12:45:00,45.91,45.91,45.86,45.88,12200.0,31.1369,31.1369,31.103,31.1166,12200.0
2005-07-29 12:50:00,45.87,45.92,45.86,45.91,19400.0,31.1098,31.1437,31.103,31.1369,19400.0
2005-07-29 12:55:00,45.92,45.96,45.88,45.89,17800.0,31.1437,31.1708,31.1166,31.1234,17800.0
2005-07-29 13:00:00,45.88,45.89,45.86,45.86,8400.0,31.1166,31.1234,31.103,31.103,8400.0
2005-07-29 13:05:00,45.86,45.87,45.85,45.85,2900.0,31.103,31.1098,31.0962,31.0962,2900.0
2005-07-29 13:10:00,45.85,45.9,45.84,45.89,16500.0,31.0962,31.1301,31.0895,31.1234,16500.0
2005-07-29 13:15:00,45.89,45.92,45.88,45.91,16400.0,31.1234,31.1437,31.1166,31.1369,16400.0
2005-07-29 13:20:00,45.91,45.94,45.9,45.93,9200.0,31.1369,31.1573,31.1301,31.1505,9200.0
2005-07-29 13:25:00,45.93,45.94,45.9,45.9,19300.0,31.1505,31.1573,31.1301,31.1301,19300.0
2005-07-29 13:30:00,45.93,45.93,45.92,45.92,8000.0,31.1505,31.1505,31.1437,31.1437,8000.0
2005-07-29 13:35:00,45.93,45.97,45.88,45.95,30700.0,31.1505,31.1776,31.1166,31.1641,30700.0
2005-07-29 13:40:00,45.95,46.05,45.95,46.04,46600.0,31.1641,31.2319,31.1641,31.2251,46600.0
2005-07-29 13:45:00,46.04,46.05,45.97,45.97,11500.0,31.2251,31.2319,31.1776,31.1776,11500.0
2005-07-29 13:50:00,45.98,46.07,45.97,46.05,26700.0,31.1844,31.2454,31.1776,31.2319,26700.0
2005-07-29 13:55:00,46.05,46.09,46.0,46.02,19300.0,31.2319,31.259,31.198,31.2115,19300.0
2005-07-29 14:00:00,46.04,46.04,45.98,46.0,22500.0,31.2251,31.2251,31.1844,31.198,22500.0
2005-07-29 14:05:00,45.99,46.04,45.98,46.02,14300.0,31.1912,31.2251,31.1844,31.2115,14300.0
2005-07-29 14:10:00,46.02,46.02,45.97,45.97,14800.0,31.2115,31.2115,31.1776,31.1776,14800.0
2005-07-29 14:15:00,45.97,45.97,45.94,45.95,11500.0,31.1776,31.1776,31.1573,31.1641,11500.0
2005-07-29 14:20:00,45.95,45.97,45.94,45.96,15700.0,31.1641,31.1776,31.1573,31.1708,15700.0
2005-07-29 14:25:00,45.96,45.96,45.94,45.96,8300.0,31.1708,31.1708,31.1573,31.1708,8300.0
2005-07-29 14:30:00,45.96,45.96,45.94,45.96,6400.0,31.1708,31.1708,31.1573,31.1708,6400.0
2005-07-29 14:35:00,45.95,46.01,45.94,46.01,30700.0,31.1641,31.2047,31.1573,31.2047,30700.0
2005-07-29 14:40:00,46.01,46.01,45.98,45.98,22500.0,31.2047,31.2047,31.1844,31.1844,22500.0
2005-07-29 14:45:00,45.97,46.02,45.97,46.0,23100.0,31.1776,31.2115,31.1776,31.198,23100.0
2005-07-29 14:50:00,45.99,46.0,45.98,46.0,13300.0,31.1912,31.198,31.1844,31.198,13300.0
2005-07-29 14:55:00,46.0,46.01,46.0,46.0,13000.0,31.198,31.2047,31.198,31.198,13000.0
2005-07-29 15:00:00,46.01,46.01,45.97,45.98,58300.0,31.2047,31.2047,31.1776,31.1844,58300.0
2005-07-29 15:05:00,45.98,46.0,45.91,45.91,47300.0,31.1844,31.198,31.1369,31.1369,47300.0
2005-07-29 15:10:00,45.93,45.97,45.91,45.97,21200.0,31.1505,31.1776,31.1369,31.1776,21200.0
2005-07-29 15:15:00,45.97,46.0,45.91,45.92,68900.0,31.1776,31.198,31.1369,31.1437,68900.0
2005-07-29 15:20:00,45.92,46.0,45.91,45.91,19500.0,31.1437,31.198,31.1369,31.1369,19500.0
2005-07-29 15:25:00,45.91,45.93,45.91,45.92,17800.0,31.1369,31.1505,31.1369,31.1437,17800.0
2005-07-29 15:30:00,45.92,45.92,45.81,45.86,37300.0,31.1437,31.1437,31.0691,31.103,37300.0
2005-07-29 15:35:00,45.86,45.91,45.86,45.89,8900.0,31.103,31.1369,31.103,31.1234,8900.0
2005-07-29 15:40:00,45.9,45.94,45.9,45.93,24300.0,31.1301,31.1573,31.1301,31.1505,24300.0
2005-07-29 15:45:00,45.93,45.96,45.9,45.95,23200.0,31.1505,31.1708,31.1301,31.1641,23200.0
2005-07-29 15:50:00,45.95,45.98,45.87,45.92,29300.0,31.1641,31.1844,31.1098,31.1437,29300.0
2005-07-29 15:55:00,45.92,45.99,45.92,45.95,33700.0,31.1437,31.1912,31.1437,31.1641,33700.0
2005-08-01 09:30:00,46.02,46.06,45.77,45.77,149400.0,31.2115,31.2387,31.042,31.042,149400.0
2005-08-01 09:35:00,45.77,45.91,45.72,45.73,44100.0,31.042,31.1369,31.0081,31.0148,44100.0
2005-08-01 09:40:00,45.73,45.74,45.56,45.59,59600.0,31.0148,31.0216,30.8996,30.9199,59600.0
2005-08-01 09:45:00,45.59,45.71,45.59,45.7,37100.0,30.9199,31.0013,30.9199,30.9945,37100.0
2005-08-01 09:50:00,45.7,45.73,45.6,45.63,71400.0,30.9945,31.0148,30.9267,30.947,71400.0
2005-08-01 09:55:00,45.63,45.66,45.6,45.61,27400.0,30.947,30.9674,30.9267,30.9335,27400.0
2005-08-01 10:00:00,45.61,45.65,45.51,45.53,48600.0,30.9335,30.9606,30.8656,30.8792,48600.0
2005-08-01 10:05:00,45.53,45.56,45.5,45.51,25600.0,30.8792,30.8996,30.8589,30.8656,25600.0
2005-08-01 10:10:00,45.5,45.6,45.47,45.58,28700.0,30.8589,30.9267,30.8385,30.9131,28700.0
2005-08-01 10:15:00,45.59,45.59,45.52,45.52,20700.0,30.9199,30.9199,30.8724,30.8724,20700.0
2005-08-01 10:20:00,45.52,45.57,45.5,45.52,17000.0,30.8724,30.9063,30.8589,30.8724,17000.0
2005-08-01 10:25:00,45.53,45.57,45.46,45.53,19100.0,30.8792,30.9063,30.8317,30.8792,19100.0
2005-08-01 10:30:00,45.53,45.64,45.52,45.58,24400.0,30.8792,30.9538,30.8724,30.9131,24400.0
2005-08-01 10:35:00,45.59,45.59,45.47,45.5,43100.0,30.9199,30.9199,30.8385,30.8589,43100.0
2005-08-01 10:40:00,45.5,45.52,45.42,45.44,51500.0,30.8589,30.8724,30.8046,30.8182,51500.0
2005-08-01 10:45:00,45.45,45.5,45.42,45.49,26500.0,30.8249,30.8589,30.8046,30.8521,26500.0
2005-08-01 10:50:00,45.49,45.5,45.47,45.48,33200.0,30.8521,30.8589,30.8385,30.8453,33200.0
2005-08-01 10:55:00,45.5,45.58,45.49,45.58,12100.0,30.8589,30.9131,30.8521,30.9131,12100.0
2005-08-01 11:00:00,45.57,45.58,45.52,45.55,22800.0,30.9063,30.9131,30.8724,30.8928,22800.0
2005-08-01 11:05:00,45.55,45.56,45.5,45.53,20400.0,30.8928,30.8996,30.8589,30.8792,20400.0
2005-08-01 11:10:00,45.53,45.65,45.53,45.58,19200.0,30.8792,30.9606,30.8792,30.9131,19200.0
2005-08-01 11:15:00,45.58,45.74,45.58,45.67,46400.0,30.9131,31.0216,30.9131,30.9742,46400.0
2005-08-01 11:20:00,45.69,45.73,45.67,45.7,19300.0,30.9877,31.0148,30.9742,30.9945,19300.0
2005-08-01 11:25:00,45.69,45.7,45.65,45.68,27800.0,30.9877,30.9945,30.9606,30.9809,27800.0
2005-08-01 11:30:00,45.69,45.73,45.65,45.69,9700.0,30.9877,31.0148,30.9606,30.9877,9700.0
2005-08-01 11:35:00,45.68,45.68,45.6,45.63,24900.0,30.9809,30.9809,30.9267,30.947,24900.0
2005-08-01 11:40:00,45.64,45.72,45.63,45.7,11500.0,30.9538,31.0081,30.947,30.9945,11500.0
2005-08-01 11:45:00,45.7,45.72,45.65,45.65,20600.0,30.9945,31.0081,30.9606,30.9606,20600.0
2005-08-01 11:50:00,45.66,45.73,45.66,45.72,9600.0,30.9674,31.0148,30.9674,31.0081,9600.0
2005-08-01 11:55:00,45.71,45.73,45.68,45.7,20300.0,31.0013,31.0148,30.9809,30.9945,20300.0
2005-08-01 12:00:00,45.7,45.75,45.63,45.75,28300.0,30.9945,31.0284,30.947,31.0284,28300.0
2005-08-01 12:05:00,45.75,45.8,45.74,45.74,13000.0,31.0284,31.0623,31.0216,31.0216,13000.0
2005-08-01 12:10:00,45.76,45.77,45.67,45.69,18600.0,31.0352,31.042,30.9742,30.9877,18600.0
2005-08-01 12:15:00,45.69,45.73,45.67,45.67,13800.0,30.9877,31.0148,30.9742,30.9742,13800.0
2005-08-01 12:20:00,45.67,45.7,45.65,45.65,13400.0,30.9742,30.9945,30.9606,30.9606,13400.0
2005-08-01 12:25:00,45.65,45.65,45.62,45.62,11800.0,30.9606,30.9606,30.9402,30.9402,11800.0
2005-08-01 12:30:00,45.62,45.69,45.62,45.67,19600.0,30.9402,30.9877,30.9402,30.9742,19600.0
2005-08-01 12:35:00,45.65,45.66,45.59,45.64,11900.0,30.9606,30.9674,30.9199,30.9538,11900.0
2005-08-01 12:40:00,45.65,45.65,45.61,45.61,4400.0,30.9606,30.9606,30.9335,30.9335,4400.0
2005-08-01 12:45:00,45.61,45.62,45.59,45.59,29100.0,30.9335,30.9402,30.9199,30.9199,29100.0
2005-08-01 12:50:00,45.59,45.62,45.57,45.6,18200.0,30.9199,30.9402,30.9063,30.9267,18200.0
2005-08-01 12:55:00,45.61,45.61,45.57,45.57,6200.0,30.9335,30.9335,30.9063,30.9063,6200.0
2005-08-01 13:00:00,45.57,45.61,45.56,45.59,8700.0,30.9063,30.9335,30.8996,30.9199,8700.0
2005-08-01 13:05:00,45.6,45.62,45.54,45.55,25100.0,30.9267,30.9402,30.886,30.8928,25100.0
2005-08-01 13:10:00,45.55,45.6,45.55,45.6,18400.0,30.8928,30.9267,30.8928,30.9267,18400.0
2005-08-01 13:15:00,45.59,45.59,45.55,45.57,14000.0,30.9199,30.9199,30.8928,30.9063,14000.0
2005-08-01 13:20:00,45.59,45.59,45.56,45.57,13000.0,30.9199,30.9199,30.8996,30.9063,13000.0
2005-08-01 13:25:00,45.58,45.58,45.56,45.56,7700.0,30.9131,30.9131,30.8996,30.8996,7700.0
2005-08-01 13:30:00,45.55,45.56,45.5,45.52,16600.0,30.8928,30.8996,30.8589,30.8724,16600.0
2005-08-01 13:35:00,45.52,45.56,45.52,45.55,12100.0,30.8724,30.8996,30.8724,30.8928,12100.0
2005-08-01 13:40:00,45.56,45.56,45.54,45.56,11900.0,30.8996,30.8996,30.886,30.8996,11900.0
2005-08-01 13:45:00,45.56,45.61,45.56,45.58,27900.0,30.8996,30.9335,30.8996,30.9131,27900.0
2005-08-01 13:50:00,45.59,45.61,45.58,45.6,7700.0,30.9199,30.9335,30.9131,30.9267,7700.0
2005-08-01 13:55:00,45.6,45.65,45.6,45.63,16300.0,30.9267,30.9606,30.9267,30.947,16300.0
2005-08-01 14:00:00,45.63,45.67,45.63,45.67,18600.0,30.947,30.9742,30.947,30.9742,18600.0
2005-08-01 14:05:00,45.67,45.7,45.59,45.66,38700.0,30.9742,30.9945,30.9199,30.9674,38700.0
2005-08-01 14:10:00,45.67,45.73,45.67,45.69,17600.0,30.9742,31.0148,30.9742,30.9877,17600.0
2005-08-01 14:15:00,45.69,45.71,45.66,45.7,20800.0,30.9877,31.0013,30.9674,30.9945,20800.0
2005-08-01 14:20:00,45.7,45.76,45.7,45.73,41600.0,30.9945,31.0352,30.9945,31.0148,41600.0
2005-08-01 14:25:00,45.75,45.8,45.74,45.8,25100.0,31.0284,31.0623,31.0216,31.0623,25100.0
2005-08-01 14:30:00,45.79,45.82,45.75,45.78,13100.0,31.0555,31.0759,31.0284,31.0488,13100.0
2005-08-01 14:35:00,45.78,45.8,45.75,45.76,18700.0,31.0488,31.0623,31.0284,31.0352,18700.0
2005-08-01 14:40:00,45.76,45.78,45.76,45.76,10600.0,31.0352,31.0488,31.0352,31.0352,10600.0
2005-08-01 14:45:00,45.77,45.77,45.71,45.71,9100.0,31.042,31.042,31.0013,31.0013,9100.0
2005-08-01 14:50:00,45.71,45.71,45.66,45.66,26500.0,31.0013,31.0013,30.9674,30.9674,26500.0
2005-08-01 14:55:00,45.68,45.76,45.66,45.7,29000.0,30.9809,31.0352,30.9674,30.9945,29000.0
2005-08-01 15:00:00,45.71,45.78,45.69,45.75,41400.0,31.0013,31.0488,30.9877,31.0284,41400.0
2005-08-01 15:05:00,45.75,45.77,45.67,45.72,21000.0,31.0284,31.042,30.9742,31.0081,21000.0
2005-08-01 15:10:00,45.7,45.72,45.68,45.72,25400.0,30.9945,31.0081,30.9809,31.0081,25400.0
2005-08-01 15:15:00,45.73,45.78,45.72,45.72,9800.0,31.0148,31.0488,31.0081,31.0081,9800.0
2005-08-01 15:20:00,45.73,45.76,45.73,45.74,24000.0,31.0148,31.0352,31.0148,31.0216,24000.0
2005-08-01 15:25:00,45.74,45.74,45.66,45.67,22500.0,31.0216,31.0216,30.9674,30.9742,22500.0
2005-08-01 15:30:00,45.68,45.71,45.66,45.68,16600.0,30.9809,31.0013,30.9674,30.9809,16600.0
2005-08-01 15:35:00,45.69,45.69,45.64,45.67,40400.0,30.9877,30.9877,30.9538,30.9742,40400.0
2005-08-01 15:40:00,45.66,45.68,45.65,45.66,13000.0,30.9674,30.9809,30.9606,30.9674,13000.0
2005-08-01 15:45:00,45.66,45.69,45.66,45.68,23700.0,30.9674,30.9877,30.9674,30.9809,23700.0
2005-08-01 15:50:00,45.67,45.69,45.66,45.67,30600.0,30.9742,30.9877,30.9674,30.9742,30600.0
2005-08-01 15:55:00,45.67,45.69,45.63,45.64,54300.0,30.9742,30.9877,30.947,30.9538,54300.0
2005-08-02 09:30:00,45.88,45.88,45.6,45.63,78800.0,31.1166,31.1166,30.9267,30.947,78800.0
2005-08-02 09:35:00,45.63,45.88,45.5,45.5,38600.0,30.947,31.1166,30.8589,30.8589,38600.0
2005-08-02 09:40:00,45.5,45.5,45.45,45.45,27400.0,30.8589,30.8589,30.8249,30.8249,27400.0
2005-08-02 09:45:00,45.44,45.5,45.43,45.46,25800.0,30.8182,30.8589,30.8114,30.8317,25800.0
2005-08-02 09:50:00,45.47,45.52,45.46,45.51,18300.0,30.8385,30.8724,30.8317,30.8656,18300.0
2005-08-02 09:55:00,45.51,45.51,45.48,45.49,13600.0,30.8656,30.8656,30.8453,30.8521,13600.0
2005-08-02 10:00:00,45.5,45.54,45.47,45.54,19200.0,30.8589,30.886,30.8385,30.886,19200.0
2005-08-02 10:05:00,45.53,45.6,45.5,45.6,10900.0,30.8792,30.9267,30.8589,30.9267,10900.0
2005-08-02 10:10:00,45.6,45.62,45.51,45.53,14600.0,30.9267,30.9402,30.8656,30.8792,14600.0
2005-08-02 10:15:00,45.51,45.57,45.49,45.56,16600.0,30.8656,30.9063,30.8521,30.8996,16600.0
2005-08-02 10:20:00,45.57,45.63,45.56,45.6,17900.0,30.9063,30.947,30.8996,30.9267,17900.0
2005-08-02 10:25:00,45.6,45.69,45.59,45.6,14800.0,30.9267,30.9877,30.9199,30.9267,14800.0
2005-08-02 10:30:00,45.6,45.62,45.52,45.6,26900.0,30.9267,30.9402,30.8724,30.9267,26900.0
2005-08-02 10:35:00,45.6,45.69,45.58,45.69,21500.0,30.9267,30.9877,30.9131,30.9877,21500.0
2005-08-02 10:40:00,45.68,45.73,45.67,45.72,36100.0,30.9809,31.0148,30.9742,31.0081,36100.0
2005-08-02 10:45:00,45.72,45.79,45.72,45.72,24500.0,31.0081,31.0555,31.0081,31.0081,24500.0
2005-08-02 10:50:00,45.7,45.71,45.65,45.66,11800.0,30.9945,31.0013,30.9606,30.9674,11800.0
2005-08-02 10:55:00,45.68,45.68,45.61,45.61,3500.0,30.9809,30.9809,30.9335,30.9335,3500.0
2005-08-02 11:00:00,45.61,45.62,45.55,45.58,10000.0,30.9335,30.9402,30.8928,30.9131,10000.0
2005-08-02 11:05:00,45.6,45.63,45.6,45.6,6200.0,30.9267,30.947,30.9267,30.9267,6200.0
2005-08-02 11:10:00,45.62,45.65,45.6,45.63,5100.0,30.9402,30.9606,30.9267,30.947,5100.0
2005-08-02 11:15:00,45.63,45.69,45.63,45.68,10800.0,30.947,30.9877,30.947,30.9809,10800.0
2005-08-02 11:20:00,45.67,45.69,45.65,45.66,9500.0,30.9742,30.9877,30.9606,30.9674,9500.0
2005-08-02 11:25:00,45.66,45.66,45.6,45.61,3400.0,30.9674,30.9674,30.9267,30.9335,3400.0
2005-08-02 11:30:00,45.6,45.63,45.6,45.63,10600.0,30.9267,30.947,30.9267,30.947,10600.0
2005-08-02 11:35:00,45.61,45.65,45.61,45.65,4600.0,30.9335,30.9606,30.9335,30.9606,4600.0
2005-08-02 11:40:00,45.64,45.65,45.64,45.64,11800.0,30.9538,30.9606,30.9538,30.9538,11800.0
2005-08-02 11:45:00,45.65,45.65,45.55,45.55,8700.0,30.9606,30.9606,30.8928,30.8928,8700.0
2005-08-02 11:50:00,45.57,45.59,45.51,45.57,33900.0,30.9063,30.9199,30.8656,30.9063,33900.0
2005-08-02 11:55:00,45.56,45.58,45.51,45.51,13400.0,30.8996,30.9131,30.8656,30.8656,13400.0
2005-08-02 12:00:00,45.51,45.52,45.5,45.52,9500.0,30.8656,30.8724,30.8589,30.8724,9500.0
2005-08-02 12:05:00,45.51,45.51,45.45,45.45,22400.0,30.8656,30.8656,30.8249,30.8249,22400.0
2005-08-02 12:10:00,45.45,45.48,45.42,45.48,17600.0,30.8249,30.8453,30.8046,30.8453,17600.0
2005-08-02 12:15:00,45.48,45.8,45.45,45.5,12900.0,30.8453,31.0623,30.8249,30.8589,12900.0
2005-08-02 12:20:00,45.51,45.8,45.49,45.55,55800.0,30.8656,31.0623,30.8521,30.8928,55800.0
2005-08-02 12:25:00,45.56,45.57,45.54,45.55,5300.0,30.8996,30.9063,30.886,30.8928,5300.0
2005-08-02 12:30:00,45.54,45.56,45.53,45.55,23500.0,30.886,30.8996,30.8792,30.8928,23500.0
2005-08-02 12:35:00,45.56,45.56,45.51,45.52,7500.0,30.8996,30.8996,30.8656,30.8724,7500.0
2005-08-02 12:40:00,45.51,45.51,45.46,45.46,18100.0,30.8656,30.8656,30.8317,30.8317,18100.0
2005-08-02 12:45:00,45.47,45.48,45.43,45.47,7800.0,30.8385,30.8453,30.8114,30.8385,7800.0
2005-08-02 12:50:00,45.46,45.48,45.43,45.47,15100.0,30.8317,30.8453,30.8114,30.8385,15100.0
2005-08-02 12:55:00,45.46,45.48,45.45,45.48,1100.0,30.8317,30.8453,30.8249,30.8453,1100.0
2005-08-02 13:00:00,45.47,45.47,45.44,45.46,6300.0,30.8385,30.8385,30.8182,30.8317,6300.0
2005-08-02 13:05:00,45.46,45.47,45.45,45.46,2900.0,30.8317,30.8385,30.8249,30.8317,2900.0
2005-08-02 13:10:00,45.47,45.47,45.46,45.46,6900.0,30.8385,30.8385,30.8317,30.8317,6900.0
2005-08-02 13:15:00,45.46,45.47,45.45,45.46,9400.0,30.8317,30.8385,30.8249,30.8317,9400.0
2005-08-02 13:20:00,45.46,45.47,45.46,45.47,5500.0,30.8317,30.8385,30.8317,30.8385,5500.0
2005-08-02 13:25:00,45.47,45.48,45.47,45.48,1500.0,30.8385,30.8453,30.8385,30.8453,1500.0
2005-08-02 13:30:00,45.48,45.48,45.47,45.47,9000.0,30.8453,30.8453,30.8385,30.8385,9000.0
2005-08-02 13:35:00,45.48,45.49,45.47,45.47,11600.0,30.8453,30.8521,30.8385,30.8385,11600.0
2005-08-02 13:40:00,45.48,45.5,45.46,45.46,8500.0,30.8453,30.8589,30.8317,30.8317,8500.0
2005-08-02 13:45:00,45.45,45.46,45.43,45.43,11200.0,30.8249,30.8317,30.8114,30.8114,11200.0
2005-08-02 13:50:00,45.45,45.47,45.42,45.44,17100.0,30.8249,30.8385,30.8046,30.8182,17100.0
2005-08-02 13:55:00,45.44,45.45,45.4,45.4,13400.0,30.8182,30.8249,30.791,30.791,13400.0
2005-08-02 14:00:00,45.4,45.5,45.4,45.5,53600.0,30.791,30.8589,30.791,30.8589,53600.0
2005-08-02 14:05:00,45.5,45.5,45.42,45.43,12000.0,30.8589,30.8589,30.8046,30.8114,12000.0
2005-08-02 14:10:00,45.43,45.46,45.42,45.43,10800.0,30.8114,30.8317,30.8046,30.8114,10800.0
2005-08-02 14:15:00,45.43,45.44,45.41,45.43,8900.0,30.8114,30.8182,30.7978,30.8114,8900.0
2005-08-02 14:20:00,45.43,45.44,45.41,45.41,6400.0,30.8114,30.8182,30.7978,30.7978,6400.0
2005-08-02 14:25:00,45.41,45.42,45.4,45.41,7000.0,30.7978,30.8046,30.791,30.7978,7000.0
2005-08-02 14:30:00,45.4,45.43,45.4,45.41,35000.0,30.791,30.8114,30.791,30.7978,35000.0
2005-08-02 14:35:00,45.4,45.41,45.36,45.37,7000.0,30.791,30.7978,30.7639,30.7707,7000.0
2005-08-02 14:40:00,45.38,45.41,45.37,45.4,17700.0,30.7775,30.7978,30.7707,30.791,17700.0
2005-08-02 14:45:00,45.39,45.46,45.39,45.43,20500.0,30.7843,30.8317,30.7843,30.8114,20500.0
2005-08-02 14:50:00,45.43,45.48,45.43,45.46,15800.0,30.8114,30.8453,30.8114,30.8317,15800.0
2005-08-02 14:55:00,45.48,45.48,45.4,45.43,13800.0,30.8453,30.8453,30.791,30.8114,13800.0
2005-08-02 15:00:00,45.42,45.44,45.36,45.38,27500.0,30.8046,30.8182,30.7639,30.7775,27500.0
2005-08-02 15:05:00,45.37,45.39,45.37,45.38,7100.0,30.7707,30.7843,30.7707,30.7775,7100.0
2005-08-02 15:10:00,45.38,45.39,45.36,45.39,9500.0,30.7775,30.7843,30.7639,30.7843,9500.0
2005-08-02 15:15:00,45.39,45.39,45.37,45.39,6600.0,30.7843,30.7843,30.7707,30.7843,6600.0
2005-08-02 15:20:00,45.39,45.39,45.38,45.39,8600.0,30.7843,30.7843,30.7775,30.7843,8600.0
2005-08-02 15:25:00,45.38,45.39,45.37,45.37,4700.0,30.7775,30.7843,30.7707,30.7707,4700.0
2005-08-02 15:30:00,45.37,45.39,45.35,45.36,29100.0,30.7707,30.7843,30.7571,30.7639,29100.0
2005-08-02 15:35:00,45.37,45.38,45.35,45.37,23000.0,30.7707,30.7775,30.7571,30.7707,23000.0
2005-08-02 15:40:00,45.37,45.4,45.37,45.39,16400.0,30.7707,30.791,30.7707,30.7843,16400.0
2005-08-02 15:45:00,45.39,45.41,45.38,45.41,13000.0,30.7843,30.7978,30.7775,30.7978,13000.0
2005-08-02 15:50:00,45.4,45.43,45.37,45.39,38200.0,30.791,30.8114,30.7707,30.7843,38200.0
2005-08-02 15:55:00,45.39,45.39,45.28,45.36,135000.0,30.7843,30.7843,30.7097,30.7639,135000.0
2005-08-03 09:30:00,45.15,45.37,44.91,44.91,86200.0,30.7007,30.8503,30.5375,30.5375,86200.0
2005-08-03 09:35:00,44.92,44.95,44.87,44.92,36000.0,30.5443,30.5647,30.5103,30.5443,36000.0
2005-08-03 09:40:00,44.89,44.94,44.88,44.89,49400.0,30.5239,30.5579,30.5171,30.5239,49400.0
2005-08-03 09:45:00,44.89,44.9,44.73,44.74,86000.0,30.5239,30.5307,30.4151,30.4219,86000.0
2005-08-03 09:50:00,44.75,44.77,44.56,44.66,67400.0,30.4287,30.4423,30.2995,30.3675,67400.0
2005-08-03 09:55:00,44.66,44.78,44.66,44.68,165900.0,30.3675,30.4491,30.3675,30.3811,165900.0
2005-08-03 10:00:00,44.68,44.7,44.38,44.52,160200.0,30.3811,30.3947,30.1771,30.2723,160200.0
2005-08-03 10:05:00,44.52,44.58,44.48,44.55,117700.0,30.2723,30.3131,30.2451,30.2927,117700.0
2005-08-03 10:10:00,44.55,44.67,44.53,44.58,97400.0,30.2927,30.3743,30.2791,30.3131,97400.0
2005-08-03 10:15:00,44.58,44.63,44.57,44.6,48300.0,30.3131,30.3471,30.3063,30.3267,48300.0
2005-08-03 10:20:00,44.6,44.63,44.55,44.6,52900.0,30.3267,30.3471,30.2927,30.3267,52900.0
2005-08-03 10:25:00,44.59,44.67,44.48,44.63,204100.0,30.3199,30.3743,30.2451,30.3471,204100.0
2005-08-03 10:30:00,44.62,44.68,44.55,44.56,152800.0,30.3403,30.3811,30.2927,30.2995,152800.0
2005-08-03 10:35:00,44.59,44.63,44.58,44.6,59000.0,30.3199,30.3471,30.3131,30.3267,59000.0
2005-08-03 10:40:00,44.59,44.61,44.53,44.57,29000.0,30.3199,30.3335,30.2791,30.3063,29000.0
2005-08-03 10:45:00,44.57,44.62,44.54,44.6,68400.0,30.3063,30.3403,30.2859,30.3267,68400.0
2005-08-03 10:50:00,44.6,44.68,44.57,44.57,97800.0,30.3267,30.3811,30.3063,30.3063,97800.0
2005-08-03 10:55:00,44.57,44.61,44.42,44.44,110300.0,30.3063,30.3335,30.2043,30.2179,110300.0
2005-08-03 11:00:00,44.44,44.61,44.43,44.49,91800.0,30.2179,30.3335,30.2111,30.2519,91800.0
2005-08-03 11:05:00,44.48,44.49,44.43,44.45,40900.0,30.2451,30.2519,30.2111,30.2247,40900.0
2005-08-03 11:10:00,44.45,44.45,44.4,44.44,75900.0,30.2247,30.2247,30.1907,30.2179,75900.0
2005-08-03 11:15:00,44.44,44.54,44.43,44.51,77400.0,30.2179,30.2859,30.2111,30.2655,77400.0
2005-08-03 11:20:00,44.5,44.51,44.47,44.5,34700.0,30.2587,30.2655,30.2383,30.2587,34700.0
2005-08-03 11:25:00,44.51,44.51,44.48,44.5,30000.0,30.2655,30.2655,30.2451,30.2587,30000.0
2005-08-03 11:30:00,44.5,44.6,44.49,44.57,63000.0,30.2587,30.3267,30.2519,30.3063,63000.0
2005-08-03 11:35:00,44.57,44.65,44.5,44.62,280300.0,30.3063,30.3607,30.2587,30.3403,280300.0
2005-08-03 11:40:00,44.63,44.66,44.6,44.64,162400.0,30.3471,30.3675,30.3267,30.3539,162400.0
2005-08-03 11:45:00,44.63,44.63,44.59,44.6,100500.0,30.3471,30.3471,30.3199,30.3267,100500.0
2005-08-03 11:50:00,44.6,44.63,44.6,44.62,194400.0,30.3267,30.3471,30.3267,30.3403,194400.0
2005-08-03 11:55:00,44.61,44.63,44.59,44.59,50600.0,30.3335,30.3471,30.3199,30.3199,50600.0
2005-08-03 12:00:00,44.59,44.6,44.51,44.55,47900.0,30.3199,30.3267,30.2655,30.2927,47900.0
2005-08-03 12:05:00,44.54,44.56,44.54,44.56,34700.0,30.2859,30.2995,30.2859,30.2995,34700.0
2005-08-03 12:10:00,44.58,44.58,44.55,44.56,17300.0,30.3131,30.3131,30.2927,30.2995,17300.0
2005-08-03 12:15:00,44.55,44.59,44.55,44.57,43700.0,30.2927,30.3199,30.2927,30.3063,43700.0
2005-08-03 12:20:00,44.57,44.61,44.57,44.6,23000.0,30.3063,30.3335,30.3063,30.3267,23000.0
2005-08-03 12:25:00,44.6,44.62,44.58,44.61,42500.0,30.3267,30.3403,30.3131,30.3335,42500.0
2005-08-03 12:30:00,44.61,44.64,44.6,44.64,91100.0,30.3335,30.3539,30.3267,30.3539,91100.0
2005-08-03 12:35:00,44.64,44.65,44.62,44.63,104000.0,30.3539,30.3607,30.3403,30.3471,104000.0
2005-08-03 12:40:00,44.63,44.65,44.63,44.64,19700.0,30.3471,30.3607,30.3471,30.3539,19700.0
2005-08-03 12:45:00,44.63,44.65,44.62,44.64,452400.0,30.3471,30.3607,30.3403,30.3539,452400.0
2005-08-03 12:50:00,44.65,44.66,44.63,44.63,114800.0,30.3607,30.3675,30.3471,30.3471,114800.0
2005-08-03 12:55:00,44.65,44.65,44.63,44.64,6700.0,30.3607,30.3607,30.3471,30.3539,6700.0
2005-08-03 13:00:00,44.63,44.64,44.63,44.63,8900.0,30.3471,30.3539,30.3471,30.3471,8900.0
2005-08-03 13:05:00,44.64,44.7,44.64,44.7,33700.0,30.3539,30.3947,30.3539,30.3947,33700.0
2005-08-03 13:10:00,44.7,44.71,44.69,44.7,7700.0,30.3947,30.4015,30.3879,30.3947,7700.0
2005-08-03 13:15:00,44.69,44.7,44.69,44.69,8700.0,30.3879,30.3947,30.3879,30.3879,8700.0
2005-08-03 13:20:00,44.7,44.7,44.67,44.7,23200.0,30.3947,30.3947,30.3743,30.3947,23200.0
2005-08-03 13:25:00,44.7,44.7,44.69,44.7,9400.0,30.3947,30.3947,30.3879,30.3947,9400.0
2005-08-03 13:30:00,44.69,44.7,44.69,44.69,17000.0,30.3879,30.3947,30.3879,30.3879,17000.0
2005-08-03 13:35:00,44.7,44.7,44.68,44.69,11600.0,30.3947,30.3947,30.3811,30.3879,11600.0
2005-08-03 13:40:00,44.68,44.7,44.65,44.67,300200.0,30.3811,30.3947,30.3607,30.3743,300200.0
2005-08-03 13:45:00,44.67,44.69,44.65,44.69,12000.0,30.3743,30.3879,30.3607,30.3879,12000.0
2005-08-03 13:50:00,44.69,44.7,44.67,44.67,16700.0,30.3879,30.3947,30.3743,30.3743,16700.0
2005-08-03 13:55:00,44.68,44.68,44.63,44.63,39300.0,30.3811,30.3811,30.3471,30.3471,39300.0
2005-08-03 14:00:00,44.63,44.67,44.61,44.62,81900.0,30.3471,30.3743,30.3335,30.3403,81900.0
2005-08-03 14:05:00,44.62,44.65,44.58,44.59,49600.0,30.3403,30.3607,30.3131,30.3199,49600.0
2005-08-03 14:10:00,44.58,44.58,44.5,44.57,12900.0,30.3131,30.3131,30.2587,30.3063,12900.0
2005-08-03 14:15:00,44.57,44.6,44.56,44.59,12700.0,30.3063,30.3267,30.2995,30.3199,12700.0
2005-08-03 14:20:00,44.59,44.59,44.54,44.54,17300.0,30.3199,30.3199,30.2859,30.2859,17300.0
2005-08-03 14:25:00,44.54,44.56,44.45,44.53,51300.0,30.2859,30.2995,30.2247,30.2791,51300.0
2005-08-03 14:30:00,44.52,44.55,44.52,44.55,14400.0,30.2723,30.2927,30.2723,30.2927,14400.0
2005-08-03 14:35:00,44.55,44.68,44.55,44.6,17600.0,30.2927,30.3811,30.2927,30.3267,17600.0
2005-08-03 14:40:00,44.59,44.62,44.55,44.55,24300.0,30.3199,30.3403,30.2927,30.2927,24300.0
2005-08-03 14:45:00,44.55,44.56,44.48,44.48,21800.0,30.2927,30.2995,30.2451,30.2451,21800.0
2005-08-03 14:50:00,44.48,44.49,44.4,44.42,52200.0,30.2451,30.2519,30.1907,30.2043,52200.0
2005-08-03 14:55:00,44.42,44.44,44.39,44.43,33700.0,30.2043,30.2179,30.1839,30.2111,33700.0
2005-08-03 15:00:00,44.42,44.43,44.41,44.42,31700.0,30.2043,30.2111,30.1975,30.2043,31700.0
2005-08-03 15:05:00,44.43,44.43,44.32,44.32,91000.0,30.2111,30.2111,30.1363,30.1363,91000.0
2005-08-03 15:10:00,44.34,44.35,44.28,44.34,55900.0,30.1499,30.1567,30.1091,30.1499,55900.0
2005-08-03 15:15:00,44.33,44.36,44.32,44.33,38900.0,30.1431,30.1635,30.1363,30.1431,38900.0
2005-08-03 15:20:00,44.33,44.4,44.32,44.38,141800.0,30.1431,30.1907,30.1363,30.1771,141800.0
2005-08-03 15:25:00,44.38,44.38,44.36,44.38,31000.0,30.1771,30.1771,30.1635,30.1771,31000.0
2005-08-03 15:30:00,44.38,44.4,44.37,44.39,43700.0,30.1771,30.1907,30.1703,30.1839,43700.0
2005-08-03 15:35:00,44.39,44.42,44.38,44.42,37200.0,30.1839,30.2043,30.1771,30.2043,37200.0
2005-08-03 15:40:00,44.41,44.42,44.31,44.32,64400.0,30.1975,30.2043,30.1295,30.1363,64400.0
2005-08-03 15:45:00,44.31,44.34,44.25,44.25,73900.0,30.1295,30.1499,30.0887,30.0887,73900.0
2005-08-03 15:50:00,44.25,44.39,44.22,44.34,165600.0,30.0887,30.1839,30.0683,30.1499,165600.0
2005-08-03 15:55:00,44.34,44.51,44.3,44.45,220200.0,30.1499,30.2655,30.1227,30.2247,220200.0
2005-08-04 09:30:00,44.27,44.44,44.11,44.28,135400.0,30.1023,30.2179,29.9935,30.1091,135400.0
2005-08-04 09:35:00,44.27,44.4,44.2,44.27,112900.0,30.1023,30.1907,30.0547,30.1023,112900.0
2005-08-04 09:40:00,44.31,44.35,44.1,44.12,103900.0,30.1295,30.1567,29.9867,30.0003,103900.0
2005-08-04 09:45:00,44.12,44.12,43.9,43.94,105200.0,30.0003,30.0003,29.8507,29.8779,105200.0
2005-08-04 09:50:00,43.95,44.06,43.85,44.05,109800.0,29.8847,29.9595,29.8167,29.9527,109800.0
2005-08-04 09:55:00,44.05,44.09,44.02,44.04,45300.0,29.9527,29.9799,29.9323,29.9459,45300.0
2005-08-04 10:00:00,44.03,44.04,43.9,44.0,95800.0,29.9391,29.9459,29.8507,29.9187,95800.0
2005-08-04 10:05:00,44.01,44.05,43.9,43.95,57000.0,29.9255,29.9527,29.8507,29.8847,57000.0
2005-08-04 10:10:00,43.94,44.01,43.91,44.0,72700.0,29.8779,29.9255,29.8575,29.9187,72700.0
2005-08-04 10:15:00,43.99,44.36,43.96,44.03,92200.0,29.9119,30.1635,29.8915,29.9391,92200.0
2005-08-04 10:20:00,44.02,44.09,43.98,44.09,62700.0,29.9323,29.9799,29.9051,29.9799,62700.0
2005-08-04 10:25:00,44.09,44.13,44.08,44.12,44500.0,29.9799,30.0071,29.9731,30.0003,44500.0
2005-08-04 10:30:00,44.1,44.14,44.03,44.14,49200.0,29.9867,30.0139,29.9391,30.0139,49200.0
2005-08-04 10:35:00,44.14,44.21,44.13,44.2,53500.0,30.0139,30.0615,30.0071,30.0547,53500.0
2005-08-04 10:40:00,44.2,44.29,44.15,44.2,71700.0,30.0547,30.1159,30.0207,30.0547,71700.0
2005-08-04 10:45:00,44.2,44.25,44.19,44.23,52700.0,30.0547,30.0887,30.0479,30.0751,52700.0
2005-08-04 10:50:00,44.23,44.26,44.21,44.26,26000.0,30.0751,30.0955,30.0615,30.0955,26000.0
2005-08-04 10:55:00,44.25,44.3,44.22,44.23,35300.0,30.0887,30.1227,30.0683,30.0751,35300.0
2005-08-04 11:00:00,44.23,44.3,44.21,44.23,49500.0,30.0751,30.1227,30.0615,30.0751,49500.0
2005-08-04 11:05:00,44.23,44.29,44.23,44.28,70200.0,30.0751,30.1159,30.0751,30.1091,70200.0
2005-08-04 11:10:00,44.27,44.36,44.27,44.34,65700.0,30.1023,30.1635,30.1023,30.1499,65700.0
2005-08-04 11:15:00,44.35,44.44,44.33,44.44,60100.0,30.1567,30.2179,30.1431,30.2179,60100.0
2005-08-04 11:20:00,44.46,44.53,44.35,44.52,121000.0,30.2315,30.2791,30.1567,30.2723,121000.0
2005-08-04 11:25:00,44.53,44.61,44.5,44.5,93800.0,30.2791,30.3335,30.2587,30.2587,93800.0
2005-08-04 11:30:00,44.51,44.53,44.48,44.5,72700.0,30.2655,30.2791,30.2451,30.2587,72700.0
2005-08-04 11:35:00,44.52,44.54,44.33,44.46,52200.0,30.2723,30.2859,30.1431,30.2315,52200.0
2005-08-04 11:40:00,44.47,44.48,44.3,44.35,41100.0,30.2383,30.2451,30.1227,30.1567,41100.0
2005-08-04 11:45:00,44.35,44.37,44.17,44.26,51700.0,30.1567,30.1703,30.0343,30.0955,51700.0
2005-08-04 11:50:00,44.25,44.31,44.22,44.25,41100.0,30.0887,30.1295,30.0683,30.0887,41100.0
2005-08-04 11:55:00,44.27,44.3,44.21,44.22,94300.0,30.1023,30.1227,30.0615,30.0683,94300.0
2005-08-04 12:00:00,44.2,44.29,44.2,44.2,66400.0,30.0547,30.1159,30.0547,30.0547,66400.0
2005-08-04 12:05:00,44.2,44.24,44.14,44.19,105600.0,30.0547,30.0819,30.0139,30.0479,105600.0
2005-08-04 12:10:00,44.22,44.23,44.18,44.19,50300.0,30.0683,30.0751,30.0411,30.0479,50300.0
2005-08-04 12:15:00,44.2,44.23,44.18,44.2,42500.0,30.0547,30.0751,30.0411,30.0547,42500.0
2005-08-04 12:20:00,44.2,44.24,44.17,44.2,40800.0,30.0547,30.0819,30.0343,30.0547,40800.0
2005-08-04 12:25:00,44.2,44.21,44.15,44.21,19700.0,30.0547,30.0615,30.0207,30.0615,19700.0
2005-08-04 12:30:00,44.21,44.3,44.19,44.25,39600.0,30.0615,30.1227,30.0479,30.0887,39600.0
2005-08-04 12:35:00,44.26,44.3,44.25,44.29,21300.0,30.0955,30.1227,30.0887,30.1159,21300.0
2005-08-04 12:40:00,44.3,44.31,44.25,44.26,12000.0,30.1227,30.1295,30.0887,30.0955,12000.0
2005-08-04 12:45:00,44.27,44.27,44.22,44.22,8800.0,30.1023,30.1023,30.0683,30.0683,8800.0
2005-08-04 12:50:00,44.22,44.27,44.19,44.26,20200.0,30.0683,30.1023,30.0479,30.0955,20200.0
2005-08-04 12:55:00,44.27,44.28,44.22,44.25,21900.0,30.1023,30.1091,30.0683,30.0887,21900.0
2005-08-04 13:00:00,44.25,44.31,44.24,44.31,17000.0,30.0887,30.1295,30.0819,30.1295,17000.0
2005-08-04 13:05:00,44.31,44.31,44.27,44.28,27700.0,30.1295,30.1295,30.1023,30.1091,27700.0
2005-08-04 13:10:00,44.28,44.33,44.27,44.33,13400.0,30.1091,30.1431,30.1023,30.1431,13400.0
2005-08-04 13:15:00,44.33,44.33,44.29,44.31,19900.0,30.1431,30.1431,30.1159,30.1295,19900.0
2005-08-04 13:20:00,44.32,44.34,44.3,44.32,16400.0,30.1363,30.1499,30.1227,30.1363,16400.0
2005-08-04 13:25:00,44.33,44.35,44.32,44.33,48200.0,30.1431,30.1567,30.1363,30.1431,48200.0
2005-08-04 13:30:00,44.33,44.33,44.24,44.32,31600.0,30.1431,30.1431,30.0819,30.1363,31600.0
2005-08-04 13:35:00,44.31,44.32,44.29,44.31,10400.0,30.1295,30.1363,30.1159,30.1295,10400.0
2005-08-04 13:40:00,44.31,44.35,44.3,44.34,19400.0,30.1295,30.1567,30.1227,30.1499,19400.0
2005-08-04 13:45:00,44.34,44.36,44.31,44.32,15400.0,30.1499,30.1635,30.1295,30.1363,15400.0
2005-08-04 13:50:00,44.31,44.32,44.29,44.3,11600.0,30.1295,30.1363,30.1159,30.1227,11600.0
2005-08-04 13:55:00,44.31,44.34,44.29,44.29,15800.0,30.1295,30.1499,30.1159,30.1159,15800.0
2005-08-04 14:00:00,44.29,44.39,44.28,44.34,22200.0,30.1159,30.1839,30.1091,30.1499,22200.0
2005-08-04 14:05:00,44.36,44.36,44.34,44.35,23900.0,30.1635,30.1635,30.1499,30.1567,23900.0
2005-08-04 14:10:00,44.34,44.35,44.26,44.29,32000.0,30.1499,30.1567,30.0955,30.1159,32000.0
2005-08-04 14:15:00,44.29,44.32,44.27,44.3,47600.0,30.1159,30.1363,30.1023,30.1227,47600.0
2005-08-04 14:20:00,44.3,44.35,44.29,44.35,34900.0,30.1227,30.1567,30.1159,30.1567,34900.0
2005-08-04 14:25:00,44.34,44.35,44.34,44.34,11900.0,30.1499,30.1567,30.1499,30.1499,11900.0
2005-08-04 14:30:00,44.34,44.35,44.3,44.32,32400.0,30.1499,30.1567,30.1227,30.1363,32400.0
2005-08-04 14:35:00,44.31,44.32,44.28,44.29,57800.0,30.1295,30.1363,30.1091,30.1159,57800.0
2005-08-04 14:40:00,44.3,44.31,44.28,44.28,49900.0,30.1227,30.1295,30.1091,30.1091,49900.0
2005-08-04 14:45:00,44.28,44.29,44.23,44.25,45800.0,30.1091,30.1159,30.0751,30.0887,45800.0
2005-08-04 14:50:00,44.24,44.25,44.18,44.2,80900.0,30.0819,30.0887,30.0411,30.0547,80900.0
2005-08-04 14:55:00,44.22,44.27,44.2,44.26,13300.0,30.0683,30.1023,30.0547,30.0955,13300.0
2005-08-04 15:00:00,44.26,44.27,44.22,44.23,36300.0,30.0955,30.1023,30.0683,30.0751,36300.0
2005-08-04 15:05:00,44.23,44.25,44.21,44.23,107300.0,30.0751,30.0887,30.0615,30.0751,107300.0
2005-08-04 15:10:00,44.23,44.29,44.22,44.28,51200.0,30.0751,30.1159,30.0683,30.1091,51200.0
2005-08-04 15:15:00,44.27,44.31,44.27,44.31,43700.0,30.1023,30.1295,30.1023,30.1295,43700.0
2005-08-04 15:20:00,44.31,44.36,44.31,44.36,90700.0,30.1295,30.1635,30.1295,30.1635,90700.0
2005-08-04 15:25:00,44.34,44.36,44.33,44.33,250300.0,30.1499,30.1635,30.1431,30.1431,250300.0
2005-08-04 15:30:00,44.33,44.34,44.29,44.29,92600.0,30.1431,30.1499,30.1159,30.1159,92600.0
2005-08-04 15:35:00,44.29,44.29,44.21,44.27,57500.0,30.1159,30.1159,30.0615,30.1023,57500.0
2005-08-04 15:40:00,44.27,44.28,44.21,44.23,38900.0,30.1023,30.1091,30.0615,30.0751,38900.0
2005-08-04 15:45:00,44.23,44.23,44.06,44.18,124800.0,30.0751,30.0751,29.9595,30.0411,124800.0
2005-08-04 15:50:00,44.18,44.21,44.17,44.21,80700.0,30.0411,30.0615,30.0343,30.0615,80700.0
2005-08-04 15:55:00,44.21,44.25,44.19,44.23,120200.0,30.0615,30.0887,30.0479,30.0751,120200.0
2005-08-05 09:30:00,43.86,44.25,43.86,44.18,96400.0,29.8235,30.0887,29.8235,30.0411,96400.0
2005-08-05 09:35:00,44.18,44.3,44.17,44.24,61600.0,30.0411,30.1227,30.0343,30.0819,61600.0
2005-08-05 09:40:00,44.23,44.24,44.09,44.16,68200.0,30.0751,30.0819,29.9799,30.0275,68200.0
2005-08-05 09:45:00,44.13,44.24,44.13,44.18,24400.0,30.0071,30.0819,30.0071,30.0411,24400.0
2005-08-05 09:50:00,44.2,44.29,44.17,44.25,32400.0,30.0547,30.1159,30.0343,30.0887,32400.0
2005-08-05 09:55:00,44.26,44.27,44.11,44.11,20500.0,30.0955,30.1023,29.9935,29.9935,20500.0
2005-08-05 10:00:00,44.13,44.13,43.97,44.03,51100.0,30.0071,30.0071,29.8983,29.9391,51100.0
2005-08-05 10:05:00,44.02,44.04,43.88,43.95,30700.0,29.9323,29.9459,29.8371,29.8847,30700.0
2005-08-05 10:10:00,43.95,44.07,43.95,44.03,68400.0,29.8847,29.9663,29.8847,29.9391,68400.0
2005-08-05 10:15:00,44.02,44.08,44.02,44.06,58800.0,29.9323,29.9731,29.9323,29.9595,58800.0
2005-08-05 10:20:00,44.06,44.06,43.9,43.94,71600.0,29.9595,29.9595,29.8507,29.8779,71600.0
2005-08-05 10:25:00,43.95,43.99,43.93,43.94,27300.0,29.8847,29.9119,29.8711,29.8779,27300.0
2005-08-05 10:30:00,43.94,44.04,43.94,43.98,44600.0,29.8779,29.9459,29.8779,29.9051,44600.0
2005-08-05 10:35:00,43.98,44.01,43.97,44.0,47100.0,29.9051,29.9255,29.8983,29.9187,47100.0
2005-08-05 10:40:00,44.0,44.01,43.97,43.98,42500.0,29.9187,29.9255,29.8983,29.9051,42500.0
2005-08-05 10:45:00,43.97,44.03,43.95,43.96,53900.0,29.8983,29.9391,29.8847,29.8915,53900.0
2005-08-05 10:50:00,43.95,44.02,43.95,43.99,19900.0,29.8847,29.9323,29.8847,29.9119,19900.0
2005-08-05 10:55:00,43.99,44.03,43.99,44.03,25600.0,29.9119,29.9391,29.9119,29.9391,25600.0
2005-08-05 11:00:00,44.02,44.07,44.02,44.07,24000.0,29.9323,29.9663,29.9323,29.9663,24000.0
2005-08-05 11:05:00,44.06,44.08,44.04,44.07,23300.0,29.9595,29.9731,29.9459,29.9663,23300.0
2005-08-05 11:10:00,44.07,44.25,43.98,44.04,73600.0,29.9663,30.0887,29.9051,29.9459,73600.0
2005-08-05 11:15:00,44.04,44.06,44.04,44.04,20000.0,29.9459,29.9595,29.9459,29.9459,20000.0
2005-08-05 11:20:00,44.04,44.05,44.01,44.03,62500.0,29.9459,29.9527,29.9255,29.9391,62500.0
2005-08-05 11:25:00,44.03,44.04,43.94,43.95,54600.0,29.9391,29.9459,29.8779,29.8847,54600.0
2005-08-05 11:30:00,43.95,43.95,43.9,43.9,29700.0,29.8847,29.8847,29.8507,29.8507,29700.0
2005-08-05 11:35:00,43.9,43.96,43.84,43.94,26800.0,29.8507,29.8915,29.8099,29.8779,26800.0
2005-08-05 11:40:00,43.94,43.94,43.89,43.92,11800.0,29.8779,29.8779,29.8439,29.8643,11800.0
2005-08-05 11:45:00,43.9,43.94,43.9,43.94,7700.0,29.8507,29.8779,29.8507,29.8779,7700.0
2005-08-05 11:50:00,43.94,43.94,43.82,43.84,26100.0,29.8779,29.8779,29.7963,29.8099,26100.0
2005-08-05 11:55:00,43.82,43.82,43.75,43.79,42500.0,29.7963,29.7963,29.7487,29.7759,42500.0
2005-08-05 12:00:00,43.8,43.83,43.79,43.79,24900.0,29.7827,29.8031,29.7759,29.7759,24900.0
2005-08-05 12:05:00,43.78,43.79,43.77,43.78,14100.0,29.7691,29.7759,29.7623,29.7691,14100.0
2005-08-05 12:10:00,43.78,43.78,43.59,43.63,61900.0,29.7691,29.7691,29.64,29.6671,61900.0
2005-08-05 12:15:00,43.62,43.63,43.6,43.61,35200.0,29.6603,29.6671,29.6468,29.6536,35200.0
2005-08-05 12:20:00,43.61,43.62,43.56,43.62,23800.0,29.6536,29.6603,29.6196,29.6603,23800.0
2005-08-05 12:25:00,43.62,43.7,43.61,43.68,43200.0,29.6603,29.7147,29.6536,29.7011,43200.0
2005-08-05 12:30:00,43.68,43.73,43.68,43.73,27700.0,29.7011,29.7351,29.7011,29.7351,27700.0
2005-08-05 12:35:00,43.74,43.76,43.72,43.73,16000.0,29.7419,29.7555,29.7283,29.7351,16000.0
2005-08-05 12:40:00,43.74,43.74,43.72,43.73,15800.0,29.7419,29.7419,29.7283,29.7351,15800.0
2005-08-05 12:45:00,43.73,43.8,43.73,43.8,28100.0,29.7351,29.7827,29.7351,29.7827,28100.0
2005-08-05 12:50:00,43.8,43.85,43.8,43.84,23700.0,29.7827,29.8167,29.7827,29.8099,23700.0
2005-08-05 12:55:00,43.84,43.84,43.77,43.79,23000.0,29.8099,29.8099,29.7623,29.7759,23000.0
2005-08-05 13:00:00,43.78,43.82,43.78,43.82,23900.0,29.7691,29.7963,29.7691,29.7963,23900.0
2005-08-05 13:05:00,43.82,43.84,43.82,43.84,20500.0,29.7963,29.8099,29.7963,29.8099,20500.0
2005-08-05 13:10:00,43.84,43.89,43.84,43.87,28600.0,29.8099,29.8439,29.8099,29.8303,28600.0
2005-08-05 13:15:00,43.87,43.9,43.85,43.86,11800.0,29.8303,29.8507,29.8167,29.8235,11800.0
2005-08-05 13:20:00,43.87,43.9,43.85,43.88,23000.0,29.8303,29.8507,29.8167,29.8371,23000.0
2005-08-05 13:25:00,43.89,43.92,43.88,43.89,82200.0,29.8439,29.8643,29.8371,29.8439,82200.0
2005-08-05 13:30:00,43.9,43.9,43.88,43.89,16600.0,29.8507,29.8507,29.8371,29.8439,16600.0
2005-08-05 13:35:00,43.89,43.9,43.84,43.86,28500.0,29.8439,29.8507,29.8099,29.8235,28500.0
2005-08-05 13:40:00,43.86,43.89,43.85,43.87,36800.0,29.8235,29.8439,29.8167,29.8303,36800.0
2005-08-05 13:45:00,43.85,43.87,43.81,43.82,28400.0,29.8167,29.8303,29.7895,29.7963,28400.0
2005-08-05 13:50:00,43.8,43.83,43.79,43.81,10900.0,29.7827,29.8031,29.7759,29.7895,10900.0
2005-08-05 13:55:00,43.83,43.83,43.76,43.76,13600.0,29.8031,29.8031,29.7555,29.7555,13600.0
2005-08-05 14:00:00,43.76,43.8,43.75,43.8,12000.0,29.7555,29.7827,29.7487,29.7827,12000.0
2005-08-05 14:05:00,43.8,43.81,43.78,43.78,8700.0,29.7827,29.7895,29.7691,29.7691,8700.0
2005-08-05 14:10:00,43.78,43.78,43.74,43.78,18200.0,29.7691,29.7691,29.7419,29.7691,18200.0
2005-08-05 14:15:00,43.77,43.82,43.76,43.82,9500.0,29.7623,29.7963,29.7555,29.7963,9500.0
2005-08-05 14:20:00,43.82,43.82,43.76,43.78,15200.0,29.7963,29.7963,29.7555,29.7691,15200.0
2005-08-05 14:25:00,43.78,43.8,43.78,43.79,7300.0,29.7691,29.7827,29.7691,29.7759,7300.0
2005-08-05 14:30:00,43.79,43.83,43.78,43.82,37600.0,29.7759,29.8031,29.7691,29.7963,37600.0
2005-08-05 14:35:00,43.83,43.85,43.82,43.85,14100.0,29.8031,29.8167,29.7963,29.8167,14100.0
2005-08-05 14:40:00,43.84,43.85,43.79,43.81,21400.0,29.8099,29.8167,29.7759,29.7895,21400.0
2005-08-05 14:45:00,43.81,43.81,43.74,43.74,34000.0,29.7895,29.7895,29.7419,29.7419,34000.0
2005-08-05 14:50:00,43.74,43.74,43.71,43.72,13700.0,29.7419,29.7419,29.7215,29.7283,13700.0
2005-08-05 14:55:00,43.73,43.74,43.7,43.71,10200.0,29.7351,29.7419,29.7147,29.7215,10200.0
2005-08-05 15:00:00,43.7,43.7,43.68,43.69,27600.0,29.7147,29.7147,29.7011,29.7079,27600.0
2005-08-05 15:05:00,43.68,43.69,43.64,43.64,19200.0,29.7011,29.7079,29.6739,29.6739,19200.0
2005-08-05 15:10:00,43.65,43.65,43.62,43.65,38800.0,29.6807,29.6807,29.6603,29.6807,38800.0
2005-08-05 15:15:00,43.65,43.65,43.61,43.63,24800.0,29.6807,29.6807,29.6536,29.6671,24800.0
2005-08-05 15:20:00,43.64,43.74,43.64,43.72,26500.0,29.6739,29.7419,29.6739,29.7283,26500.0
2005-08-05 15:25:00,43.72,43.72,43.66,43.71,28800.0,29.7283,29.7283,29.6875,29.7215,28800.0
2005-08-05 15:30:00,43.71,43.78,43.7,43.72,54700.0,29.7215,29.7691,29.7147,29.7283,54700.0
2005-08-05 15:35:00,43.73,43.73,43.69,43.69,31700.0,29.7351,29.7351,29.7079,29.7079,31700.0
2005-08-05 15:40:00,43.69,43.7,43.65,43.65,21700.0,29.7079,29.7147,29.6807,29.6807,21700.0
2005-08-05 15:45:00,43.66,43.66,43.61,43.61,42100.0,29.6875,29.6875,29.6536,29.6536,42100.0
2005-08-05 15:50:00,43.62,43.66,43.61,43.63,58100.0,29.6603,29.6875,29.6536,29.6671,58100.0
2005-08-05 15:55:00,43.64,43.74,43.64,43.66,103200.0,29.6739,29.7419,29.6739,29.6875,103200.0
2005-08-08 09:30:00,43.82,44.01,43.82,43.99,95100.0,29.7963,29.9255,29.7963,29.9119,95100.0
2005-08-08 09:35:00,43.99,44.0,43.89,43.93,38800.0,29.9119,29.9187,29.8439,29.8711,38800.0
2005-08-08 09:40:00,43.95,44.01,43.93,43.96,194400.0,29.8847,29.9255,29.8711,29.8915,194400.0
2005-08-08 09:45:00,43.96,44.02,43.86,44.01,57500.0,29.8915,29.9323,29.8235,29.9255,57500.0
2005-08-08 09:50:00,44.01,44.02,43.88,43.93,95400.0,29.9255,29.9323,29.8371,29.8711,95400.0
2005-08-08 09:55:00,43.93,43.98,43.92,43.97,22300.0,29.8711,29.9051,29.8643,29.8983,22300.0
2005-08-08 10:00:00,43.96,44.0,43.91,43.95,55800.0,29.8915,29.9187,29.8575,29.8847,55800.0
2005-08-08 10:05:00,43.95,44.01,43.92,43.99,24700.0,29.8847,29.9255,29.8643,29.9119,24700.0
2005-08-08 10:10:00,43.99,43.99,43.92,43.95,18900.0,29.9119,29.9119,29.8643,29.8847,18900.0
2005-08-08 10:15:00,43.96,43.96,43.85,43.91,43400.0,29.8915,29.8915,29.8167,29.8575,43400.0
2005-08-08 10:20:00,43.93,43.96,43.89,43.96,31900.0,29.8711,29.8915,29.8439,29.8915,31900.0
2005-08-08 10:25:00,43.96,43.97,43.91,43.96,30600.0,29.8915,29.8983,29.8575,29.8915,30600.0
2005-08-08 10:30:00,43.96,43.98,43.95,43.96,16300.0,29.8915,29.9051,29.8847,29.8915,16300.0
2005-08-08 10:35:00,43.96,43.97,43.93,43.93,16100.0,29.8915,29.8983,29.8711,29.8711,16100.0
2005-08-08 10:40:00,43.93,43.98,43.92,43.94,31700.0,29.8711,29.9051,29.8643,29.8779,31700.0
2005-08-08 10:45:00,43.93,43.97,43.92,43.95,27200.0,29.8711,29.8983,29.8643,29.8847,27200.0
2005-08-08 10:50:00,43.95,43.96,43.86,43.88,95900.0,29.8847,29.8915,29.8235,29.8371,95900.0
2005-08-08 10:55:00,43.89,43.9,43.81,43.81,105100.0,29.8439,29.8507,29.7895,29.7895,105100.0
2005-08-08 11:00:00,43.82,43.84,43.79,43.8,66300.0,29.7963,29.8099,29.7759,29.7827,66300.0
2005-08-08 11:05:00,43.8,43.8,43.75,43.75,75400.0,29.7827,29.7827,29.7487,29.7487,75400.0
2005-08-08 11:10:00,43.75,43.8,43.74,43.75,44100.0,29.7487,29.7827,29.7419,29.7487,44100.0
2005-08-08 11:15:00,43.75,43.78,43.71,43.72,61800.0,29.7487,29.7691,29.7215,29.7283,61800.0
2005-08-08 11:20:00,43.72,43.78,43.71,43.75,44500.0,29.7283,29.7691,29.7215,29.7487,44500.0
2005-08-08 11:25:00,43.74,43.76,43.73,43.73,35800.0,29.7419,29.7555,29.7351,29.7351,35800.0
2005-08-08 11:30:00,43.73,43.74,43.66,43.67,46100.0,29.7351,29.7419,29.6875,29.6943,46100.0
2005-08-08 11:35:00,43.68,43.73,43.67,43.72,15800.0,29.7011,29.7351,29.6943,29.7283,15800.0
2005-08-08 11:40:00,43.73,43.75,43.63,43.65,38800.0,29.7351,29.7487,29.6671,29.6807,38800.0
2005-08-08 11:45:00,43.65,43.65,43.63,43.63,45500.0,29.6807,29.6807,29.6671,29.6671,45500.0
2005-08-08 11:50:00,43.63,43.63,43.56,43.56,58900.0,29.6671,29.6671,29.6196,29.6196,58900.0
2005-08-08 11:55:00,43.56,43.59,43.53,43.55,29400.0,29.6196,29.64,29.5992,29.6128,29400.0
2005-08-08 12:00:00,43.55,43.56,43.51,43.55,69600.0,29.6128,29.6196,29.5856,29.6128,69600.0
2005-08-08 12:05:00,43.55,43.58,43.53,43.55,23500.0,29.6128,29.6332,29.5992,29.6128,23500.0
2005-08-08 12:10:00,43.55,43.55,43.44,43.5,93500.0,29.6128,29.6128,29.538,29.5788,93500.0
2005-08-08 12:15:00,43.49,43.53,43.45,43.48,50300.0,29.572,29.5992,29.5448,29.5652,50300.0
2005-08-08 12:20:00,43.48,43.58,43.44,43.45,36700.0,29.5652,29.6332,29.538,29.5448,36700.0
2005-08-08 12:25:00,43.45,43.46,43.3,43.3,55700.0,29.5448,29.5516,29.4428,29.4428,55700.0
2005-08-08 12:30:00,43.3,43.31,43.19,43.28,77900.0,29.4428,29.4496,29.368,29.4292,77900.0
2005-08-08 12:35:00,43.29,43.31,43.24,43.3,47300.0,29.436,29.4496,29.402,29.4428,47300.0
2005-08-08 12:40:00,43.3,43.32,43.17,43.18,44600.0,29.4428,29.4564,29.3544,29.3612,44600.0
2005-08-08 12:45:00,43.18,43.22,43.14,43.22,22500.0,29.3612,29.3884,29.334,29.3884,22500.0
2005-08-08 12:50:00,43.22,43.27,43.2,43.23,15900.0,29.3884,29.4224,29.3748,29.3952,15900.0
2005-08-08 12:55:00,43.23,43.27,43.19,43.25,39500.0,29.3952,29.4224,29.368,29.4088,39500.0
2005-08-08 13:00:00,43.25,43.3,43.24,43.3,22700.0,29.4088,29.4428,29.402,29.4428,22700.0
2005-08-08 13:05:00,43.3,43.32,43.25,43.25,13500.0,29.4428,29.4564,29.4088,29.4088,13500.0
2005-08-08 13:10:00,43.26,43.26,43.24,43.25,17700.0,29.4156,29.4156,29.402,29.4088,17700.0
2005-08-08 13:15:00,43.25,43.31,43.24,43.29,23500.0,29.4088,29.4496,29.402,29.436,23500.0
2005-08-08 13:20:00,43.3,43.31,43.28,43.28,22400.0,29.4428,29.4496,29.4292,29.4292,22400.0
2005-08-08 13:25:00,43.28,43.29,43.23,43.28,36900.0,29.4292,29.436,29.3952,29.4292,36900.0
2005-08-08 13:30:00,43.29,43.33,43.28,43.33,9100.0,29.436,29.4632,29.4292,29.4632,9100.0
2005-08-08 13:35:00,43.34,43.35,43.32,43.35,31800.0,29.47,29.4768,29.4564,29.4768,31800.0
2005-08-08 13:40:00,43.35,43.37,43.33,43.37,20400.0,29.4768,29.4904,29.4632,29.4904,20400.0
2005-08-08 13:45:00,43.37,43.45,43.35,43.44,10000.0,29.4904,29.5448,29.4768,29.538,10000.0
2005-08-08 13:50:00,43.43,43.44,43.37,43.4,17100.0,29.5312,29.538,29.4904,29.5108,17100.0
2005-08-08 13:55:00,43.41,43.46,43.41,43.44,12800.0,29.5176,29.5516,29.5176,29.538,12800.0
2005-08-08 14:00:00,43.44,43.46,43.42,43.45,15200.0,29.538,29.5516,29.5244,29.5448,15200.0
2005-08-08 14:05:00,43.45,43.51,43.44,43.49,95200.0,29.5448,29.5856,29.538,29.572,95200.0
2005-08-08 14:10:00,43.5,43.5,43.34,43.35,82400.0,29.5788,29.5788,29.47,29.4768,82400.0
2005-08-08 14:15:00,43.34,43.42,43.34,43.38,22000.0,29.47,29.5244,29.47,29.4972,22000.0
2005-08-08 14:20:00,43.37,43.4,43.37,43.37,21900.0,29.4904,29.5108,29.4904,29.4904,21900.0
2005-08-08 14:25:00,43.37,43.38,43.35,43.37,13300.0,29.4904,29.4972,29.4768,29.4904,13300.0
2005-08-08 14:30:00,43.38,43.39,43.35,43.35,27200.0,29.4972,29.504,29.4768,29.4768,27200.0
2005-08-08 14:35:00,43.35,43.46,43.35,43.4,24300.0,29.4768,29.5516,29.4768,29.5108,24300.0
2005-08-08 14:40:00,43.4,43.41,43.35,43.36,12900.0,29.5108,29.5176,29.4768,29.4836,12900.0
2005-08-08 14:45:00,43.37,43.41,43.36,43.41,14900.0,29.4904,29.5176,29.4836,29.5176,14900.0
2005-08-08 14:50:00,43.42,43.46,43.42,43.46,8400.0,29.5244,29.5516,29.5244,29.5516,8400.0
2005-08-08 14:55:00,43.46,43.5,43.35,43.48,32000.0,29.5516,29.5788,29.4768,29.5652,32000.0
2005-08-08 15:00:00,43.48,43.49,43.43,43.45,11100.0,29.5652,29.572,29.5312,29.5448,11100.0
2005-08-08 15:05:00,43.45,43.48,43.45,43.47,10500.0,29.5448,29.5652,29.5448,29.5584,10500.0
2005-08-08 15:10:00,43.47,43.5,43.45,43.46,11600.0,29.5584,29.5788,29.5448,29.5516,11600.0
2005-08-08 15:15:00,43.47,43.48,43.35,43.46,20500.0,29.5584,29.5652,29.4768,29.5516,20500.0
2005-08-08 15:20:00,43.46,43.48,43.4,43.41,125300.0,29.5516,29.5652,29.5108,29.5176,125300.0
2005-08-08 15:25:00,43.41,43.45,43.4,43.4,52600.0,29.5176,29.5448,29.5108,29.5108,52600.0
2005-08-08 15:30:00,43.4,43.4,43.35,43.35,53200.0,29.5108,29.5108,29.4768,29.4768,53200.0
2005-08-08 15:35:00,43.35,43.38,43.23,43.25,67800.0,29.4768,29.4972,29.3952,29.4088,67800.0
2005-08-08 15:40:00,43.25,43.29,43.18,43.21,60500.0,29.4088,29.436,29.3612,29.3816,60500.0
2005-08-08 15:45:00,43.22,43.24,43.18,43.19,105400.0,29.3884,29.402,29.3612,29.368,105400.0
2005-08-08 15:50:00,43.19,43.3,43.19,43.23,160900.0,29.368,29.4428,29.368,29.3952,160900.0
2005-08-08 15:55:00,43.23,43.31,43.2,43.3,117900.0,29.3952,29.4496,29.3748,29.4428,117900.0
2005-08-09 09:30:00,43.5,43.52,43.43,43.5,214800.0,29.5788,29.5924,29.5312,29.5788,214800.0
2005-08-09 09:35:00,43.49,43.53,43.41,43.44,39500.0,29.572,29.5992,29.5176,29.538,39500.0
2005-08-09 09:40:00,43.45,43.45,43.43,43.43,13400.0,29.5448,29.5448,29.5312,29.5312,13400.0
2005-08-09 09:45:00,43.43,43.44,43.4,43.4,23500.0,29.5312,29.538,29.5108,29.5108,23500.0
2005-08-09 09:50:00,43.39,43.44,43.34,43.37,33000.0,29.504,29.538,29.47,29.4904,33000.0
2005-08-09 09:55:00,43.37,43.46,43.37,43.45,33600.0,29.4904,29.5516,29.4904,29.5448,33600.0
2005-08-09 10:00:00,43.43,43.45,43.37,43.38,50100.0,29.5312,29.5448,29.4904,29.4972,50100.0
2005-08-09 10:05:00,43.37,43.41,43.35,43.4,29200.0,29.4904,29.5176,29.4768,29.5108,29200.0
2005-08-09 10:10:00,43.39,43.44,43.37,43.44,10400.0,29.504,29.538,29.4904,29.538,10400.0
2005-08-09 10:15:00,43.43,43.44,43.4,43.4,22100.0,29.5312,29.538,29.5108,29.5108,22100.0
2005-08-09 10:20:00,43.41,43.44,43.39,43.4,38900.0,29.5176,29.538,29.504,29.5108,38900.0
2005-08-09 10:25:00,43.39,43.43,43.38,43.42,69700.0,29.504,29.5312,29.4972,29.5244,69700.0
2005-08-09 10:30:00,43.42,43.44,43.39,43.41,28800.0,29.5244,29.538,29.504,29.5176,28800.0
2005-08-09 10:35:00,43.41,43.41,43.35,43.4,47900.0,29.5176,29.5176,29.4768,29.5108,47900.0
2005-08-09 10:40:00,43.4,43.41,43.24,43.24,64700.0,29.5108,29.5176,29.402,29.402,64700.0
2005-08-09 10:45:00,43.24,43.34,43.19,43.28,84700.0,29.402,29.47,29.368,29.4292,84700.0
2005-08-09 10:50:00,43.28,43.32,43.27,43.28,27200.0,29.4292,29.4564,29.4224,29.4292,27200.0
2005-08-09 10:55:00,43.27,43.33,43.25,43.29,18700.0,29.4224,29.4632,29.4088,29.436,18700.0
2005-08-09 11:00:00,43.31,43.33,43.29,43.3,13200.0,29.4496,29.4632,29.436,29.4428,13200.0
2005-08-09 11:05:00,43.3,43.33,43.26,43.3,22200.0,29.4428,29.4632,29.4156,29.4428,22200.0
2005-08-09 11:10:00,43.32,43.32,43.16,43.19,72300.0,29.4564,29.4564,29.3476,29.368,72300.0
2005-08-09 11:15:00,43.2,43.23,43.09,43.09,80600.0,29.3748,29.3952,29.3,29.3,80600.0
2005-08-09 11:20:00,43.1,43.12,43.06,43.11,58200.0,29.3068,29.3204,29.2796,29.3136,58200.0
2005-08-09 11:25:00,43.12,43.12,43.05,43.1,20500.0,29.3204,29.3204,29.2728,29.3068,20500.0
2005-08-09 11:30:00,43.11,43.12,43.08,43.11,36500.0,29.3136,29.3204,29.2932,29.3136,36500.0
2005-08-09 11:35:00,43.12,43.12,43.04,43.1,138000.0,29.3204,29.3204,29.266,29.3068,138000.0
2005-08-09 11:40:00,43.1,43.15,43.08,43.13,38200.0,29.3068,29.3408,29.2932,29.3272,38200.0
2005-08-09 11:45:00,43.14,43.14,43.09,43.11,25900.0,29.334,29.334,29.3,29.3136,25900.0
2005-08-09 11:50:00,43.11,43.11,43.07,43.11,44900.0,29.3136,29.3136,29.2864,29.3136,44900.0
2005-08-09 11:55:00,43.12,43.13,43.05,43.09,64500.0,29.3204,29.3272,29.2728,29.3,64500.0
2005-08-09 12:00:00,43.09,43.1,43.05,43.09,27100.0,29.3,29.3068,29.2728,29.3,27100.0
2005-08-09 12:05:00,43.09,43.1,43.0,43.0,58800.0,29.3,29.3068,29.2388,29.2388,58800.0
2005-08-09 12:10:00,43.01,43.1,42.98,43.06,108400.0,29.2456,29.3068,29.2252,29.2796,108400.0
2005-08-09 12:15:00,43.09,43.09,42.99,43.0,74700.0,29.3,29.3,29.232,29.2388,74700.0
2005-08-09 12:20:00,43.0,43.02,42.92,43.01,87000.0,29.2388,29.2524,29.1844,29.2456,87000.0
2005-08-09 12:25:00,43.01,43.03,43.0,43.01,29400.0,29.2456,29.2592,29.2388,29.2456,29400.0
2005-08-09 12:30:00,43.03,43.12,43.03,43.07,58100.0,29.2592,29.3204,29.2592,29.2864,58100.0
2005-08-09 12:35:00,43.06,43.08,43.0,43.05,31400.0,29.2796,29.2932,29.2388,29.2728,31400.0
2005-08-09 12:40:00,43.06,43.09,43.04,43.06,11900.0,29.2796,29.3,29.266,29.2796,11900.0
2005-08-09 12:45:00,43.05,43.1,43.04,43.06,148800.0,29.2728,29.3068,29.266,29.2796,148800.0
2005-08-09 12:50:00,43.06,43.13,43.06,43.1,91300.0,29.2796,29.3272,29.2796,29.3068,91300.0
2005-08-09 12:55:00,43.08,43.11,43.06,43.11,83500.0,29.2932,29.3136,29.2796,29.3136,83500.0
2005-08-09 13:00:00,43.11,43.14,43.1,43.12,15600.0,29.3136,29.334,29.3068,29.3204,15600.0
2005-08-09 13:05:00,43.12,43.12,43.1,43.11,5500.0,29.3204,29.3204,29.3068,29.3136,5500.0
2005-08-09 13:10:00,43.1,43.13,43.09,43.11,8500.0,29.3068,29.3272,29.3,29.3136,8500.0
2005-08-09 13:15:00,43.11,43.11,43.1,43.1,32000.0,29.3136,29.3136,29.3068,29.3068,32000.0
2005-08-09 13:20:00,43.1,43.12,43.1,43.1,19500.0,29.3068,29.3204,29.3068,29.3068,19500.0
2005-08-09 13:25:00,43.1,43.11,43.08,43.1,32800.0,29.3068,29.3136,29.2932,29.3068,32800.0
2005-08-09 13:30:00,43.09,43.14,43.09,43.12,39200.0,29.3,29.334,29.3,29.3204,39200.0
2005-08-09 13:35:00,43.12,43.13,43.1,43.12,11700.0,29.3204,29.3272,29.3068,29.3204,11700.0
2005-08-09 13:40:00,43.12,43.12,43.1,43.1,26000.0,29.3204,29.3204,29.3068,29.3068,26000.0
2005-08-09 13:45:00,43.11,43.12,43.09,43.09,13400.0,29.3136,29.3204,29.3,29.3,13400.0
2005-08-09 13:50:00,43.09,43.12,43.09,43.12,22500.0,29.3,29.3204,29.3,29.3204,22500.0
2005-08-09 13:55:00,43.12,43.12,43.06,43.06,26200.0,29.3204,29.3204,29.2796,29.2796,26200.0
2005-08-09 14:00:00,43.08,43.11,43.08,43.11,34300.0,29.2932,29.3136,29.2932,29.3136,34300.0
2005-08-09 14:05:00,43.12,43.12,43.1,43.1,43800.0,29.3204,29.3204,29.3068,29.3068,43800.0
2005-08-09 14:10:00,43.1,43.12,43.1,43.1,18900.0,29.3068,29.3204,29.3068,29.3068,18900.0
2005-08-09 14:15:00,43.1,43.14,43.1,43.11,42400.0,29.3068,29.334,29.3068,29.3136,42400.0
2005-08-09 14:20:00,43.12,43.12,43.09,43.1,79100.0,29.3204,29.3204,29.3,29.3068,79100.0
2005-08-09 14:25:00,43.12,43.13,43.09,43.11,85200.0,29.3204,29.3272,29.3,29.3136,85200.0
2005-08-09 14:30:00,43.11,43.19,43.11,43.13,294800.0,29.3136,29.368,29.3136,29.3272,294800.0
2005-08-09 14:35:00,43.13,43.2,43.12,43.19,82000.0,29.3272,29.3748,29.3204,29.368,82000.0
2005-08-09 14:40:00,43.19,43.21,43.15,43.2,129800.0,29.368,29.3816,29.3408,29.3748,129800.0
2005-08-09 14:45:00,43.21,43.25,43.19,43.23,68400.0,29.3816,29.4088,29.368,29.3952,68400.0
2005-08-09 14:50:00,43.21,43.25,43.2,43.24,96300.0,29.3816,29.4088,29.3748,29.402,96300.0
2005-08-09 14:55:00,43.24,43.25,43.2,43.21,78500.0,29.402,29.4088,29.3748,29.3816,78500.0
2005-08-09 15:00:00,43.22,43.25,43.19,43.25,43500.0,29.3884,29.4088,29.368,29.4088,43500.0
2005-08-09 15:05:00,43.24,43.25,43.22,43.24,40900.0,29.402,29.4088,29.3884,29.402,40900.0
2005-08-09 15:10:00,43.23,43.23,43.19,43.19,32200.0,29.3952,29.3952,29.368,29.368,32200.0
2005-08-09 15:15:00,43.19,43.23,43.1,43.1,52800.0,29.368,29.3952,29.3068,29.3068,52800.0
2005-08-09 15:20:00,43.1,43.15,43.09,43.14,21200.0,29.3068,29.3408,29.3,29.334,21200.0
2005-08-09 15:25:00,43.15,43.16,43.1,43.1,50500.0,29.3408,29.3476,29.3068,29.3068,50500.0
2005-08-09 15:30:00,43.1,43.4,43.04,43.14,37500.0,29.3068,29.5108,29.266,29.334,37500.0
2005-08-09 15:35:00,43.14,43.16,43.13,43.13,20000.0,29.334,29.3476,29.3272,29.3272,20000.0
2005-08-09 15:40:00,43.13,43.14,43.12,43.12,18400.0,29.3272,29.334,29.3204,29.3204,18400.0
2005-08-09 15:45:00,43.12,43.13,43.11,43.11,60500.0,29.3204,29.3272,29.3136,29.3136,60500.0
2005-08-09 15:50:00,43.11,43.13,43.1,43.1,69700.0,29.3136,29.3272,29.3068,29.3068,69700.0
2005-08-09 15:55:00,43.11,43.21,43.09,43.18,134500.0,29.3136,29.3816,29.3,29.3612,134500.0
2005-08-10 09:30:00,43.2,43.5,43.17,43.35,120600.0,29.3748,29.5788,29.3544,29.4768,120600.0
2005-08-10 09:35:00,43.35,43.37,43.31,43.35,30000.0,29.4768,29.4904,29.4496,29.4768,30000.0
2005-08-10 09:40:00,43.34,43.39,43.32,43.36,74800.0,29.47,29.504,29.4564,29.4836,74800.0
2005-08-10 09:45:00,43.36,43.4,43.3,43.4,114100.0,29.4836,29.5108,29.4428,29.5108,114100.0
2005-08-10 09:50:00,43.4,43.42,43.36,43.41,106800.0,29.5108,29.5244,29.4836,29.5176,106800.0
2005-08-10 09:55:00,43.41,43.51,43.38,43.5,114200.0,29.5176,29.5856,29.4972,29.5788,114200.0
2005-08-10 10:00:00,43.5,43.52,43.4,43.42,88400.0,29.5788,29.5924,29.5108,29.5244,88400.0
2005-08-10 10:05:00,43.42,43.47,43.39,43.4,47300.0,29.5244,29.5584,29.504,29.5108,47300.0
2005-08-10 10:10:00,43.4,43.43,43.38,43.4,59700.0,29.5108,29.5312,29.4972,29.5108,59700.0
2005-08-10 10:15:00,43.4,43.44,43.37,43.37,34400.0,29.5108,29.538,29.4904,29.4904,34400.0
2005-08-10 10:20:00,43.36,43.39,43.33,43.36,31500.0,29.4836,29.504,29.4632,29.4836,31500.0
2005-08-10 10:25:00,43.35,43.4,43.34,43.38,25000.0,29.4768,29.5108,29.47,29.4972,25000.0
2005-08-10 10:30:00,43.37,43.4,43.37,43.39,37600.0,29.4904,29.5108,29.4904,29.504,37600.0
2005-08-10 10:35:00,43.39,43.4,43.36,43.38,60200.0,29.504,29.5108,29.4836,29.4972,60200.0
2005-08-10 10:40:00,43.38,43.4,43.35,43.36,42600.0,29.4972,29.5108,29.4768,29.4836,42600.0
2005-08-10 10:45:00,43.36,43.4,43.35,43.4,31100.0,29.4836,29.5108,29.4768,29.5108,31100.0
2005-08-10 10:50:00,43.4,43.42,43.38,43.4,36000.0,29.5108,29.5244,29.4972,29.5108,36000.0
2005-08-10 10:55:00,43.39,43.4,43.38,43.4,9700.0,29.504,29.5108,29.4972,29.5108,9700.0
2005-08-10 11:00:00,43.4,43.43,43.38,43.38,62500.0,29.5108,29.5312,29.4972,29.4972,62500.0
2005-08-10 11:05:00,43.39,43.39,43.36,43.36,41500.0,29.504,29.504,29.4836,29.4836,41500.0
2005-08-10 11:10:00,43.37,43.37,43.34,43.34,42100.0,29.4904,29.4904,29.47,29.47,42100.0
2005-08-10 11:15:00,43.35,43.37,43.34,43.34,51000.0,29.4768,29.4904,29.47,29.47,51000.0
2005-08-10 11:20:00,43.34,43.35,43.32,43.32,34700.0,29.47,29.4768,29.4564,29.4564,34700.0
2005-08-10 11:25:00,43.31,43.33,43.3,43.33,18300.0,29.4496,29.4632,29.4428,29.4632,18300.0
2005-08-10 11:30:00,43.33,43.38,43.33,43.38,29100.0,29.4632,29.4972,29.4632,29.4972,29100.0
2005-08-10 11:35:00,43.38,43.38,43.34,43.35,67100.0,29.4972,29.4972,29.47,29.4768,67100.0
2005-08-10 11:40:00,43.34,43.35,43.34,43.35,15800.0,29.47,29.4768,29.47,29.4768,15800.0
2005-08-10 11:45:00,43.34,43.35,43.27,43.31,42800.0,29.47,29.4768,29.4224,29.4496,42800.0
2005-08-10 11:50:00,43.33,43.35,43.32,43.33,7000.0,29.4632,29.4768,29.4564,29.4632,7000.0
2005-08-10 11:55:00,43.33,43.34,43.31,43.33,43100.0,29.4632,29.47,29.4496,29.4632,43100.0
2005-08-10 12:00:00,43.33,43.35,43.32,43.35,5800.0,29.4632,29.4768,29.4564,29.4768,5800.0
2005-08-10 12:05:00,43.35,43.35,43.34,43.35,23500.0,29.4768,29.4768,29.47,29.4768,23500.0
2005-08-10 12:10:00,43.34,43.35,43.32,43.32,39500.0,29.47,29.4768,29.4564,29.4564,39500.0
2005-08-10 12:15:00,43.32,43.32,43.27,43.29,59600.0,29.4564,29.4564,29.4224,29.436,59600.0
2005-08-10 12:20:00,43.29,43.32,43.26,43.26,112400.0,29.436,29.4564,29.4156,29.4156,112400.0
2005-08-10 12:25:00,43.26,43.27,43.22,43.22,21400.0,29.4156,29.4224,29.3884,29.3884,21400.0
2005-08-10 12:30:00,43.22,43.24,43.16,43.16,100000.0,29.3884,29.402,29.3476,29.3476,100000.0
2005-08-10 12:35:00,43.16,43.17,43.08,43.16,52500.0,29.3476,29.3544,29.2932,29.3476,52500.0
2005-08-10 12:40:00,43.15,43.17,43.1,43.1,19500.0,29.3408,29.3544,29.3068,29.3068,19500.0
2005-08-10 12:45:00,43.1,43.1,43.0,43.09,60200.0,29.3068,29.3068,29.2388,29.3,60200.0
2005-08-10 12:50:00,43.08,43.1,43.06,43.1,15400.0,29.2932,29.3068,29.2796,29.3068,15400.0
2005-08-10 12:55:00,43.1,43.1,43.08,43.08,10500.0,29.3068,29.3068,29.2932,29.2932,10500.0
2005-08-10 13:00:00,43.08,43.16,43.08,43.11,47700.0,29.2932,29.3476,29.2932,29.3136,47700.0
2005-08-10 13:05:00,43.1,43.12,43.1,43.11,30200.0,29.3068,29.3204,29.3068,29.3136,30200.0
2005-08-10 13:10:00,43.11,43.12,43.02,43.03,41600.0,29.3136,29.3204,29.2524,29.2592,41600.0
2005-08-10 13:15:00,43.04,43.07,43.01,43.07,34900.0,29.266,29.2864,29.2456,29.2864,34900.0
2005-08-10 13:20:00,43.06,43.08,43.05,43.08,16600.0,29.2796,29.2932,29.2728,29.2932,16600.0
2005-08-10 13:25:00,43.07,43.08,42.99,43.01,55300.0,29.2864,29.2932,29.232,29.2456,55300.0
2005-08-10 13:30:00,43.02,43.02,42.99,42.99,32500.0,29.2524,29.2524,29.232,29.232,32500.0
2005-08-10 13:35:00,42.99,43.0,42.95,42.95,29500.0,29.232,29.2388,29.2048,29.2048,29500.0
2005-08-10 13:40:00,42.95,42.95,42.9,42.91,44400.0,29.2048,29.2048,29.1708,29.1776,44400.0
2005-08-10 13:45:00,42.91,42.94,42.9,42.94,142000.0,29.1776,29.198,29.1708,29.198,142000.0
2005-08-10 13:50:00,42.94,42.98,42.9,42.97,22800.0,29.198,29.2252,29.1708,29.2184,22800.0
2005-08-10 13:55:00,42.98,42.98,42.87,42.93,73300.0,29.2252,29.2252,29.1504,29.1912,73300.0
2005-08-10 14:00:00,42.95,42.95,42.83,42.84,68100.0,29.2048,29.2048,29.1232,29.13,68100.0
2005-08-10 14:05:00,42.83,42.83,42.64,42.66,94500.0,29.1232,29.1232,28.994,29.0076,94500.0
2005-08-10 14:10:00,42.66,42.76,42.66,42.75,117600.0,29.0076,29.0756,29.0076,29.0688,117600.0
2005-08-10 14:15:00,42.76,42.76,42.69,42.7,61100.0,29.0756,29.0756,29.028,29.0348,61100.0
2005-08-10 14:20:00,42.7,42.7,42.64,42.65,62600.0,29.0348,29.0348,28.994,29.0008,62600.0
2005-08-10 14:25:00,42.66,42.66,42.6,42.62,366200.0,29.0076,29.0076,28.9668,28.9804,366200.0
2005-08-10 14:30:00,42.63,42.71,42.62,42.69,55700.0,28.9872,29.0416,28.9804,29.028,55700.0
2005-08-10 14:35:00,42.69,42.69,42.64,42.65,31300.0,29.028,29.028,28.994,29.0008,31300.0
2005-08-10 14:40:00,42.65,42.66,42.61,42.66,29900.0,29.0008,29.0076,28.9736,29.0076,29900.0
2005-08-10 14:45:00,42.67,42.7,42.67,42.68,28200.0,29.0144,29.0348,29.0144,29.0212,28200.0
2005-08-10 14:50:00,42.69,42.7,42.66,42.7,74100.0,29.028,29.0348,29.0076,29.0348,74100.0
2005-08-10 14:55:00,42.69,42.71,42.67,42.71,35100.0,29.028,29.0416,29.0144,29.0416,35100.0
2005-08-10 15:00:00,42.71,42.71,42.58,42.59,593100.0,29.0416,29.0416,28.9532,28.96,593100.0
2005-08-10 15:05:00,42.61,42.67,42.6,42.67,32600.0,28.9736,29.0144,28.9668,29.0144,32600.0
2005-08-10 15:10:00,42.67,42.69,42.61,42.61,148000.0,29.0144,29.028,28.9736,28.9736,148000.0
2005-08-10 15:15:00,42.62,42.66,42.56,42.61,51800.0,28.9804,29.0076,28.9396,28.9736,51800.0
2005-08-10 15:20:00,42.61,42.62,42.6,42.61,36000.0,28.9736,28.9804,28.9668,28.9736,36000.0
2005-08-10 15:25:00,42.61,42.65,42.61,42.64,46900.0,28.9736,29.0008,28.9736,28.994,46900.0
2005-08-10 15:30:00,42.64,42.65,42.6,42.61,60000.0,28.994,29.0008,28.9668,28.9736,60000.0
2005-08-10 15:35:00,42.61,42.62,42.59,42.6,50300.0,28.9736,28.9804,28.96,28.9668,50300.0
2005-08-10 15:40:00,42.6,42.61,42.46,42.48,108100.0,28.9668,28.9736,28.8716,28.8852,108100.0
2005-08-10 15:45:00,42.47,42.48,42.4,42.42,79200.0,28.8784,28.8852,28.8308,28.8444,79200.0
2005-08-10 15:50:00,42.42,42.46,42.41,42.41,104800.0,28.8444,28.8716,28.8376,28.8376,104800.0
2005-08-10 15:55:00,42.42,42.54,42.41,42.47,145400.0,28.8444,28.926,28.8376,28.8784,145400.0
2005-08-11 09:30:00,42.57,42.7,42.53,42.67,60700.0,28.9464,29.0348,28.9192,29.0144,60700.0
2005-08-11 09:35:00,42.66,42.69,42.58,42.58,45400.0,29.0076,29.028,28.9532,28.9532,45400.0
2005-08-11 09:40:00,42.57,42.59,42.52,42.58,149100.0,28.9464,28.96,28.9124,28.9532,149100.0
2005-08-11 09:45:00,42.58,42.63,42.55,42.57,121300.0,28.9532,28.9872,28.9328,28.9464,121300.0
2005-08-11 09:50:00,42.57,42.59,42.55,42.57,37700.0,28.9464,28.96,28.9328,28.9464,37700.0
2005-08-11 09:55:00,42.56,42.59,42.56,42.57,60300.0,28.9396,28.96,28.9396,28.9464,60300.0
2005-08-11 10:00:00,42.57,42.63,42.56,42.63,106400.0,28.9464,28.9872,28.9396,28.9872,106400.0
2005-08-11 10:05:00,42.65,42.65,42.57,42.57,107800.0,29.0008,29.0008,28.9464,28.9464,107800.0
2005-08-11 10:10:00,42.58,42.65,42.57,42.65,115300.0,28.9532,29.0008,28.9464,29.0008,115300.0
2005-08-11 10:15:00,42.65,42.79,42.6,42.75,96600.0,29.0008,29.096,28.9668,29.0688,96600.0
2005-08-11 10:20:00,42.74,42.84,42.72,42.8,268700.0,29.062,29.13,29.0484,29.1028,268700.0
2005-08-11 10:25:00,42.8,42.89,42.76,42.89,57000.0,29.1028,29.164,29.0756,29.164,57000.0
2005-08-11 10:30:00,42.89,42.92,42.84,42.86,92300.0,29.164,29.1844,29.13,29.1436,92300.0
2005-08-11 10:35:00,42.85,42.89,42.82,42.82,82300.0,29.1368,29.164,29.1164,29.1164,82300.0
2005-08-11 10:40:00,42.82,42.88,42.82,42.87,183600.0,29.1164,29.1572,29.1164,29.1504,183600.0
2005-08-11 10:45:00,42.87,42.92,42.87,42.92,44800.0,29.1504,29.1844,29.1504,29.1844,44800.0
2005-08-11 10:50:00,42.91,42.98,42.9,42.95,167900.0,29.1776,29.2252,29.1708,29.2048,167900.0
2005-08-11 10:55:00,42.95,43.02,42.95,42.99,332500.0,29.2048,29.2524,29.2048,29.232,332500.0
2005-08-11 11:00:00,43.0,43.05,42.97,43.05,59500.0,29.2388,29.2728,29.2184,29.2728,59500.0
2005-08-11 11:05:00,43.05,43.05,42.98,42.98,96600.0,29.2728,29.2728,29.2252,29.2252,96600.0
2005-08-11 11:10:00,42.98,42.98,42.91,42.94,86800.0,29.2252,29.2252,29.1776,29.198,86800.0
2005-08-11 11:15:00,42.94,42.96,42.9,42.96,47500.0,29.198,29.2116,29.1708,29.2116,47500.0
2005-08-11 11:20:00,42.92,42.98,42.92,42.96,36400.0,29.1844,29.2252,29.1844,29.2116,36400.0
2005-08-11 11:25:00,42.96,42.97,42.95,42.95,42700.0,29.2116,29.2184,29.2048,29.2048,42700.0
2005-08-11 11:30:00,42.95,42.98,42.94,42.96,62700.0,29.2048,29.2252,29.198,29.2116,62700.0
2005-08-11 11:35:00,42.96,43.01,42.89,42.91,328300.0,29.2116,29.2456,29.164,29.1776,328300.0
2005-08-11 11:40:00,42.9,42.92,42.89,42.91,37300.0,29.1708,29.1844,29.164,29.1776,37300.0
2005-08-11 11:45:00,42.91,42.94,42.88,42.91,41200.0,29.1776,29.198,29.1572,29.1776,41200.0
2005-08-11 11:50:00,42.91,42.92,42.82,42.83,158400.0,29.1776,29.1844,29.1164,29.1232,158400.0
2005-08-11 11:55:00,42.83,42.9,42.83,42.84,16900.0,29.1232,29.1708,29.1232,29.13,16900.0
2005-08-11 12:00:00,42.84,42.85,42.82,42.85,49200.0,29.13,29.1368,29.1164,29.1368,49200.0
2005-08-11 12:05:00,42.85,42.85,42.81,42.83,12400.0,29.1368,29.1368,29.1096,29.1232,12400.0
2005-08-11 12:10:00,42.83,42.86,42.8,42.8,38300.0,29.1232,29.1436,29.1028,29.1028,38300.0
2005-08-11 12:15:00,42.8,42.8,42.73,42.75,84600.0,29.1028,29.1028,29.0552,29.0688,84600.0
2005-08-11 12:20:00,42.75,42.78,42.73,42.75,33900.0,29.0688,29.0892,29.0552,29.0688,33900.0
2005-08-11 12:25:00,42.75,42.75,42.71,42.73,28700.0,29.0688,29.0688,29.0416,29.0552,28700.0
2005-08-11 12:30:00,42.74,42.76,42.73,42.75,23400.0,29.062,29.0756,29.0552,29.0688,23400.0
2005-08-11 12:35:00,42.75,42.78,42.75,42.77,48500.0,29.0688,29.0892,29.0688,29.0824,48500.0
2005-08-11 12:40:00,42.77,42.77,42.75,42.77,29200.0,29.0824,29.0824,29.0688,29.0824,29200.0
2005-08-11 12:45:00,42.77,42.77,42.75,42.76,19600.0,29.0824,29.0824,29.0688,29.0756,19600.0
2005-08-11 12:50:00,42.75,42.75,42.74,42.74,36000.0,29.0688,29.0688,29.062,29.062,36000.0
2005-08-11 12:55:00,42.74,42.76,42.74,42.76,70800.0,29.062,29.0756,29.062,29.0756,70800.0
2005-08-11 13:00:00,42.75,42.81,42.74,42.75,36800.0,29.0688,29.1096,29.062,29.0688,36800.0
2005-08-11 13:05:00,42.75,42.77,42.74,42.76,88600.0,29.0688,29.0824,29.062,29.0756,88600.0
2005-08-11 13:10:00,42.77,42.77,42.74,42.75,225300.0,29.0824,29.0824,29.062,29.0688,225300.0
2005-08-11 13:15:00,42.75,42.75,42.74,42.74,58900.0,29.0688,29.0688,29.062,29.062,58900.0
2005-08-11 13:20:00,42.75,42.75,42.74,42.74,16800.0,29.0688,29.0688,29.062,29.062,16800.0
2005-08-11 13:25:00,42.74,42.75,42.73,42.75,12400.0,29.062,29.0688,29.0552,29.0688,12400.0
2005-08-11 13:30:00,42.75,42.75,42.71,42.71,16700.0,29.0688,29.0688,29.0416,29.0416,16700.0
2005-08-11 13:35:00,42.71,42.75,42.7,42.75,9500.0,29.0416,29.0688,29.0348,29.0688,9500.0
2005-08-11 13:40:00,42.74,42.78,42.72,42.74,28100.0,29.062,29.0892,29.0484,29.062,28100.0
2005-08-11 13:45:00,42.73,42.78,42.73,42.75,34900.0,29.0552,29.0892,29.0552,29.0688,34900.0
2005-08-11 13:50:00,42.75,42.76,42.74,42.76,26300.0,29.0688,29.0756,29.062,29.0756,26300.0
2005-08-11 13:55:00,42.76,42.77,42.75,42.75,32600.0,29.0756,29.0824,29.0688,29.0688,32600.0
2005-08-11 14:00:00,42.74,42.76,42.74,42.75,20900.0,29.062,29.0756,29.062,29.0688,20900.0
2005-08-11 14:05:00,42.75,42.77,42.74,42.75,13300.0,29.0688,29.0824,29.062,29.0688,13300.0
2005-08-11 14:10:00,42.75,42.76,42.74,42.76,74900.0,29.0688,29.0756,29.062,29.0756,74900.0
2005-08-11 14:15:00,42.76,42.8,42.74,42.79,126800.0,29.0756,29.1028,29.062,29.096,126800.0
2005-08-11 14:20:00,42.81,42.82,42.77,42.78,16700.0,29.1096,29.1164,29.0824,29.0892,16700.0
2005-08-11 14:25:00,42.79,42.8,42.78,42.78,59900.0,29.096,29.1028,29.0892,29.0892,59900.0
2005-08-11 14:30:00,42.78,42.8,42.75,42.75,43000.0,29.0892,29.1028,29.0688,29.0688,43000.0
2005-08-11 14:35:00,42.75,42.76,42.75,42.75,18600.0,29.0688,29.0756,29.0688,29.0688,18600.0
2005-08-11 14:40:00,42.76,42.76,42.75,42.75,24500.0,29.0756,29.0756,29.0688,29.0688,24500.0
2005-08-11 14:45:00,42.76,42.79,42.75,42.78,32200.0,29.0756,29.096,29.0688,29.0892,32200.0
2005-08-11 14:50:00,42.78,42.78,42.77,42.78,6500.0,29.0892,29.0892,29.0824,29.0892,6500.0
2005-08-11 14:55:00,42.77,42.78,42.75,42.75,27900.0,29.0824,29.0892,29.0688,29.0688,27900.0
2005-08-11 15:00:00,42.76,42.76,42.75,42.76,102600.0,29.0756,29.0756,29.0688,29.0756,102600.0
2005-08-11 15:05:00,42.75,42.76,42.75,42.76,24500.0,29.0688,29.0756,29.0688,29.0756,24500.0
2005-08-11 15:10:00,42.76,42.77,42.75,42.76,55300.0,29.0756,29.0824,29.0688,29.0756,55300.0
2005-08-11 15:15:00,42.76,42.78,42.76,42.77,69200.0,29.0756,29.0892,29.0756,29.0824,69200.0
2005-08-11 15:20:00,42.78,42.78,42.75,42.77,25700.0,29.0892,29.0892,29.0688,29.0824,25700.0
2005-08-11 15:25:00,42.77,42.78,42.76,42.77,37700.0,29.0824,29.0892,29.0756,29.0824,37700.0
2005-08-11 15:30:00,42.78,42.78,42.75,42.75,47300.0,29.0892,29.0892,29.0688,29.0688,47300.0
2005-08-11 15:35:00,42.76,42.81,42.75,42.79,160900.0,29.0756,29.1096,29.0688,29.096,160900.0
2005-08-11 15:40:00,42.79,42.8,42.77,42.79,77900.0,29.096,29.1028,29.0824,29.096,77900.0
2005-08-11 15:45:00,42.79,42.8,42.77,42.79,106700.0,29.096,29.1028,29.0824,29.096,106700.0
2005-08-11 15:50:00,42.8,42.8,42.77,42.77,35100.0,29.1028,29.1028,29.0824,29.0824,35100.0
2005-08-11 15:55:00,42.77,42.82,42.76,42.78,136000.0,29.0824,29.1164,29.0756,29.0892,136000.0
2005-08-12 09:30:00,42.71,42.79,42.52,42.7,55000.0,29.0416,29.096,28.9124,29.0348,55000.0
2005-08-12 09:35:00,42.68,42.7,42.67,42.68,22000.0,29.0212,29.0348,29.0144,29.0212,22000.0
2005-08-12 09:40:00,42.69,42.75,42.69,42.74,19900.0,29.028,29.0688,29.028,29.062,19900.0
2005-08-12 09:45:00,42.74,42.75,42.67,42.7,56300.0,29.062,29.0688,29.0144,29.0348,56300.0
2005-08-12 09:50:00,42.7,42.75,42.68,42.72,187700.0,29.0348,29.0688,29.0212,29.0484,187700.0
2005-08-12 09:55:00,42.74,42.75,42.7,42.7,40600.0,29.062,29.0688,29.0348,29.0348,40600.0
2005-08-12 10:00:00,42.7,42.7,42.45,42.45,64200.0,29.0348,29.0348,28.8648,28.8648,64200.0
2005-08-12 10:05:00,42.48,42.52,42.45,42.49,52800.0,28.8852,28.9124,28.8648,28.892,52800.0
2005-08-12 10:10:00,42.49,42.52,42.45,42.5,33900.0,28.892,28.9124,28.8648,28.8988,33900.0
2005-08-12 10:15:00,42.48,42.52,42.48,42.5,27600.0,28.8852,28.9124,28.8852,28.8988,27600.0
2005-08-12 10:20:00,42.5,42.51,42.5,42.51,13800.0,28.8988,28.9056,28.8988,28.9056,13800.0
2005-08-12 10:25:00,42.51,42.52,42.5,42.52,41500.0,28.9056,28.9124,28.8988,28.9124,41500.0
2005-08-12 10:30:00,42.51,42.53,42.5,42.51,96900.0,28.9056,28.9192,28.8988,28.9056,96900.0
2005-08-12 10:35:00,42.51,42.53,42.5,42.53,32800.0,28.9056,28.9192,28.8988,28.9192,32800.0
2005-08-12 10:40:00,42.52,42.59,42.52,42.59,17700.0,28.9124,28.96,28.9124,28.96,17700.0
2005-08-12 10:45:00,42.59,42.72,42.59,42.68,90600.0,28.96,29.0484,28.96,29.0212,90600.0
2005-08-12 10:50:00,42.67,42.73,42.66,42.73,36400.0,29.0144,29.0552,29.0076,29.0552,36400.0
2005-08-12 10:55:00,42.73,42.75,42.66,42.71,35300.0,29.0552,29.0688,29.0076,29.0416,35300.0
2005-08-12 11:00:00,42.73,42.81,42.71,42.81,19100.0,29.0552,29.1096,29.0416,29.1096,19100.0
2005-08-12 11:05:00,42.81,42.81,42.78,42.8,22800.0,29.1096,29.1096,29.0892,29.1028,22800.0
2005-08-12 11:10:00,42.79,42.81,42.79,42.8,16200.0,29.096,29.1096,29.096,29.1028,16200.0
2005-08-12 11:15:00,42.79,42.8,42.77,42.77,18900.0,29.096,29.1028,29.0824,29.0824,18900.0
2005-08-12 11:20:00,42.79,42.79,42.76,42.77,16600.0,29.096,29.096,29.0756,29.0824,16600.0
2005-08-12 11:25:00,42.76,42.76,42.68,42.7,78800.0,29.0756,29.0756,29.0212,29.0348,78800.0
2005-08-12 11:30:00,42.69,42.74,42.65,42.69,27000.0,29.028,29.062,29.0008,29.028,27000.0
2005-08-12 11:35:00,42.7,42.71,42.67,42.67,10300.0,29.0348,29.0416,29.0144,29.0144,10300.0
2005-08-12 11:40:00,42.67,42.69,42.62,42.62,21400.0,29.0144,29.028,28.9804,28.9804,21400.0
2005-08-12 11:45:00,42.62,42.65,42.62,42.63,23800.0,28.9804,29.0008,28.9804,28.9872,23800.0
2005-08-12 11:50:00,42.63,42.65,42.6,42.6,17200.0,28.9872,29.0008,28.9668,28.9668,17200.0
2005-08-12 11:55:00,42.6,42.63,42.58,42.6,10500.0,28.9668,28.9872,28.9532,28.9668,10500.0
2005-08-12 12:00:00,42.61,42.62,42.55,42.6,34300.0,28.9736,28.9804,28.9328,28.9668,34300.0
2005-08-12 12:05:00,42.6,42.66,42.6,42.63,12200.0,28.9668,29.0076,28.9668,28.9872,12200.0
2005-08-12 12:10:00,42.62,42.64,42.6,42.62,13900.0,28.9804,28.994,28.9668,28.9804,13900.0
2005-08-12 12:15:00,42.6,42.62,42.6,42.6,5300.0,28.9668,28.9804,28.9668,28.9668,5300.0
2005-08-12 12:20:00,42.6,42.61,42.59,42.61,28400.0,28.9668,28.9736,28.96,28.9736,28400.0
2005-08-12 12:25:00,42.61,42.62,42.6,42.62,15000.0,28.9736,28.9804,28.9668,28.9804,15000.0
2005-08-12 12:30:00,42.62,42.62,42.6,42.62,16300.0,28.9804,28.9804,28.9668,28.9804,16300.0
2005-08-12 12:35:00,42.61,42.63,42.6,42.62,12200.0,28.9736,28.9872,28.9668,28.9804,12200.0
2005-08-12 12:40:00,42.63,42.63,42.6,42.62,12000.0,28.9872,28.9872,28.9668,28.9804,12000.0
2005-08-12 12:45:00,42.62,42.63,42.61,42.61,17000.0,28.9804,28.9872,28.9736,28.9736,17000.0
2005-08-12 12:50:00,42.61,42.62,42.6,42.62,10600.0,28.9736,28.9804,28.9668,28.9804,10600.0
2005-08-12 12:55:00,42.61,42.68,42.61,42.64,9400.0,28.9736,29.0212,28.9736,28.994,9400.0
2005-08-12 13:00:00,42.64,42.64,42.62,42.63,38000.0,28.994,28.994,28.9804,28.9872,38000.0
2005-08-12 13:05:00,42.63,42.63,42.62,42.62,7200.0,28.9872,28.9872,28.9804,28.9804,7200.0
2005-08-12 13:10:00,42.63,42.63,42.62,42.63,9600.0,28.9872,28.9872,28.9804,28.9872,9600.0
2005-08-12 13:15:00,42.63,42.65,42.63,42.65,9500.0,28.9872,29.0008,28.9872,29.0008,9500.0
2005-08-12 13:20:00,42.65,42.65,42.64,42.65,6400.0,29.0008,29.0008,28.994,29.0008,6400.0
2005-08-12 13:25:00,42.65,42.65,42.64,42.65,7900.0,29.0008,29.0008,28.994,29.0008,7900.0
2005-08-12 13:30:00,42.65,42.65,42.64,42.64,15500.0,29.0008,29.0008,28.994,28.994,15500.0
2005-08-12 13:35:00,42.65,42.65,42.64,42.65,2800.0,29.0008,29.0008,28.994,29.0008,2800.0
2005-08-12 13:40:00,42.65,42.66,42.63,42.65,10000.0,29.0008,29.0076,28.9872,29.0008,10000.0
2005-08-12 13:45:00,42.65,42.66,42.65,42.66,13000.0,29.0008,29.0076,29.0008,29.0076,13000.0
2005-08-12 13:50:00,42.65,42.67,42.65,42.65,10800.0,29.0008,29.0144,29.0008,29.0008,10800.0
2005-08-12 13:55:00,42.66,42.67,42.65,42.65,8100.0,29.0076,29.0144,29.0008,29.0008,8100.0
2005-08-12 14:00:00,42.65,42.68,42.63,42.66,28100.0,29.0008,29.0212,28.9872,29.0076,28100.0
2005-08-12 14:05:00,42.67,42.69,42.66,42.67,11500.0,29.0144,29.028,29.0076,29.0144,11500.0
2005-08-12 14:10:00,42.67,42.69,42.66,42.69,7800.0,29.0144,29.028,29.0076,29.028,7800.0
2005-08-12 14:15:00,42.68,42.71,42.68,42.71,39000.0,29.0212,29.0416,29.0212,29.0416,39000.0
2005-08-12 14:20:00,42.71,42.78,42.71,42.76,29600.0,29.0416,29.0892,29.0416,29.0756,29600.0
2005-08-12 14:25:00,42.76,42.78,42.75,42.76,10700.0,29.0756,29.0892,29.0688,29.0756,10700.0
2005-08-12 14:30:00,42.76,42.77,42.76,42.76,7300.0,29.0756,29.0824,29.0756,29.0756,7300.0
2005-08-12 14:35:00,42.77,42.78,42.76,42.77,5700.0,29.0824,29.0892,29.0756,29.0824,5700.0
2005-08-12 14:40:00,42.77,42.77,42.75,42.76,17400.0,29.0824,29.0824,29.0688,29.0756,17400.0
2005-08-12 14:45:00,42.75,42.76,42.75,42.76,5000.0,29.0688,29.0756,29.0688,29.0756,5000.0
2005-08-12 14:50:00,42.75,42.76,42.75,42.76,22200.0,29.0688,29.0756,29.0688,29.0756,22200.0
2005-08-12 14:55:00,42.76,42.78,42.76,42.78,15700.0,29.0756,29.0892,29.0756,29.0892,15700.0
2005-08-12 15:00:00,42.78,42.78,42.77,42.77,9100.0,29.0892,29.0892,29.0824,29.0824,9100.0
2005-08-12 15:05:00,42.77,42.8,42.77,42.79,53000.0,29.0824,29.1028,29.0824,29.096,53000.0
2005-08-12 15:10:00,42.79,42.84,42.79,42.82,24300.0,29.096,29.13,29.096,29.1164,24300.0
2005-08-12 15:15:00,42.83,42.85,42.82,42.84,10400.0,29.1232,29.1368,29.1164,29.13,10400.0
2005-08-12 15:20:00,42.85,42.95,42.84,42.95,34800.0,29.1368,29.2048,29.13,29.2048,34800.0
2005-08-12 15:25:00,42.94,43.0,42.94,42.99,41500.0,29.198,29.2388,29.198,29.232,41500.0
2005-08-12 15:30:00,43.0,43.09,42.95,42.97,105200.0,29.2388,29.3,29.2048,29.2184,105200.0
2005-08-12 15:35:00,42.98,42.99,42.96,42.96,63200.0,29.2252,29.232,29.2116,29.2116,63200.0
2005-08-12 15:40:00,42.96,42.96,42.87,42.88,98600.0,29.2116,29.2116,29.1504,29.1572,98600.0
2005-08-12 15:45:00,42.88,42.88,42.83,42.84,33200.0,29.1572,29.1572,29.1232,29.13,33200.0
2005-08-12 15:50:00,42.84,42.87,42.83,42.87,39000.0,29.13,29.1504,29.1232,29.1504,39000.0
2005-08-12 15:55:00,42.85,42.87,42.82,42.82,88700.0,29.1368,29.1504,29.1164,29.1164,88700.0
2005-08-15 09:30:00,42.75,42.82,42.73,42.77,61000.0,29.0688,29.1164,29.0552,29.0824,61000.0
2005-08-15 09:35:00,42.77,43.08,42.77,43.07,26800.0,29.0824,29.2932,29.0824,29.2864,26800.0
2005-08-15 09:40:00,43.07,43.07,42.88,42.88,65600.0,29.2864,29.2864,29.1572,29.1572,65600.0
2005-08-15 09:45:00,42.87,42.89,42.82,42.82,27800.0,29.1504,29.164,29.1164,29.1164,27800.0
2005-08-15 09:50:00,42.83,42.84,42.74,42.74,57700.0,29.1232,29.13,29.062,29.062,57700.0
2005-08-15 09:55:00,42.74,42.82,42.74,42.82,8100.0,29.062,29.1164,29.062,29.1164,8100.0
2005-08-15 10:00:00,42.82,42.89,42.81,42.84,20900.0,29.1164,29.164,29.1096,29.13,20900.0
2005-08-15 10:05:00,42.85,42.89,42.83,42.85,18100.0,29.1368,29.164,29.1232,29.1368,18100.0
2005-08-15 10:10:00,42.86,42.86,42.8,42.8,14800.0,29.1436,29.1436,29.1028,29.1028,14800.0
2005-08-15 10:15:00,42.8,42.8,42.72,42.78,25600.0,29.1028,29.1028,29.0484,29.0892,25600.0
2005-08-15 10:20:00,42.78,42.78,42.65,42.65,41700.0,29.0892,29.0892,29.0008,29.0008,41700.0
2005-08-15 10:25:00,42.65,42.72,42.65,42.72,36400.0,29.0008,29.0484,29.0008,29.0484,36400.0
2005-08-15 10:30:00,42.72,42.76,42.7,42.7,12400.0,29.0484,29.0756,29.0348,29.0348,12400.0
2005-08-15 10:35:00,42.7,42.72,42.7,42.7,20300.0,29.0348,29.0484,29.0348,29.0348,20300.0
2005-08-15 10:40:00,42.7,42.74,42.7,42.73,16400.0,29.0348,29.062,29.0348,29.0552,16400.0
2005-08-15 10:45:00,42.73,42.78,42.73,42.78,26700.0,29.0552,29.0892,29.0552,29.0892,26700.0
2005-08-15 10:50:00,42.78,42.79,42.74,42.78,14800.0,29.0892,29.096,29.062,29.0892,14800.0
2005-08-15 10:55:00,42.79,42.82,42.76,42.8,22300.0,29.096,29.1164,29.0756,29.1028,22300.0
2005-08-15 11:00:00,42.8,42.85,42.77,42.77,43900.0,29.1028,29.1368,29.0824,29.0824,43900.0
2005-08-15 11:05:00,42.76,42.78,42.74,42.76,14400.0,29.0756,29.0892,29.062,29.0756,14400.0
2005-08-15 11:10:00,42.77,42.77,42.71,42.72,9700.0,29.0824,29.0824,29.0416,29.0484,9700.0
2005-08-15 11:15:00,42.73,42.74,42.71,42.72,5300.0,29.0552,29.062,29.0416,29.0484,5300.0
2005-08-15 11:20:00,42.72,42.74,42.7,42.7,12800.0,29.0484,29.062,29.0348,29.0348,12800.0
2005-08-15 11:25:00,42.71,42.74,42.7,42.72,7300.0,29.0416,29.062,29.0348,29.0484,7300.0
2005-08-15 11:30:00,42.71,42.73,42.69,42.69,10300.0,29.0416,29.0552,29.028,29.028,10300.0
2005-08-15 11:35:00,42.7,42.75,42.7,42.73,8200.0,29.0348,29.0688,29.0348,29.0552,8200.0
2005-08-15 11:40:00,42.73,42.74,42.7,42.71,8600.0,29.0552,29.062,29.0348,29.0416,8600.0
2005-08-15 11:45:00,42.72,42.75,42.71,42.75,10300.0,29.0484,29.0688,29.0416,29.0688,10300.0
2005-08-15 11:50:00,42.75,42.76,42.7,42.7,15600.0,29.0688,29.0756,29.0348,29.0348,15600.0
2005-08-15 11:55:00,42.71,42.73,42.71,42.72,10000.0,29.0416,29.0552,29.0416,29.0484,10000.0
2005-08-15 12:00:00,42.73,42.73,42.7,42.71,11300.0,29.0552,29.0552,29.0348,29.0416,11300.0
2005-08-15 12:05:00,42.72,42.73,42.71,42.72,15300.0,29.0484,29.0552,29.0416,29.0484,15300.0
2005-08-15 12:10:00,42.72,42.77,42.72,42.76,23000.0,29.0484,29.0824,29.0484,29.0756,23000.0
2005-08-15 12:15:00,42.78,42.8,42.76,42.78,30400.0,29.0892,29.1028,29.0756,29.0892,30400.0
2005-08-15 12:20:00,42.78,42.82,42.77,42.81,18200.0,29.0892,29.1164,29.0824,29.1096,18200.0
2005-08-15 12:25:00,42.82,42.92,42.82,42.88,36800.0,29.1164,29.1844,29.1164,29.1572,36800.0
2005-08-15 12:30:00,42.87,42.91,42.86,42.91,29200.0,29.1504,29.1776,29.1436,29.1776,29200.0
2005-08-15 12:35:00,42.91,42.96,42.91,42.95,19400.0,29.1776,29.2116,29.1776,29.2048,19400.0
2005-08-15 12:40:00,42.95,42.99,42.91,42.92,20300.0,29.2048,29.232,29.1776,29.1844,20300.0
2005-08-15 12:45:00,42.91,42.95,42.89,42.89,22100.0,29.1776,29.2048,29.164,29.164,22100.0
2005-08-15 12:50:00,42.89,42.91,42.88,42.89,14800.0,29.164,29.1776,29.1572,29.164,14800.0
2005-08-15 12:55:00,42.89,42.9,42.85,42.85,14900.0,29.164,29.1708,29.1368,29.1368,14900.0
2005-08-15 13:00:00,42.85,42.91,42.85,42.91,9200.0,29.1368,29.1776,29.1368,29.1776,9200.0
2005-08-15 13:05:00,42.91,42.92,42.88,42.9,9000.0,29.1776,29.1844,29.1572,29.1708,9000.0
2005-08-15 13:10:00,42.9,42.95,42.9,42.94,30400.0,29.1708,29.2048,29.1708,29.198,30400.0
2005-08-15 13:15:00,42.94,43.01,42.94,43.0,20800.0,29.198,29.2456,29.198,29.2388,20800.0
2005-08-15 13:20:00,43.0,43.05,42.99,43.03,52300.0,29.2388,29.2728,29.232,29.2592,52300.0
2005-08-15 13:25:00,43.03,43.07,43.02,43.05,24700.0,29.2592,29.2864,29.2524,29.2728,24700.0
2005-08-15 13:30:00,43.05,43.08,43.05,43.08,21100.0,29.2728,29.2932,29.2728,29.2932,21100.0
2005-08-15 13:35:00,43.07,43.08,43.01,43.02,69300.0,29.2864,29.2932,29.2456,29.2524,69300.0
2005-08-15 13:40:00,43.02,43.02,42.98,43.0,10900.0,29.2524,29.2524,29.2252,29.2388,10900.0
2005-08-15 13:45:00,43.0,43.1,43.0,43.1,44900.0,29.2388,29.3068,29.2388,29.3068,44900.0
2005-08-15 13:50:00,43.1,43.14,43.03,43.03,42900.0,29.3068,29.334,29.2592,29.2592,42900.0
2005-08-15 13:55:00,43.03,43.1,43.03,43.03,13100.0,29.2592,29.3068,29.2592,29.2592,13100.0
2005-08-15 14:00:00,43.04,43.05,43.02,43.03,8800.0,29.266,29.2728,29.2524,29.2592,8800.0
2005-08-15 14:05:00,43.02,43.05,42.98,42.98,18300.0,29.2524,29.2728,29.2252,29.2252,18300.0
2005-08-15 14:10:00,42.99,43.0,42.93,42.99,36100.0,29.232,29.2388,29.1912,29.232,36100.0
2005-08-15 14:15:00,42.99,42.99,42.84,42.85,83100.0,29.232,29.232,29.13,29.1368,83100.0
2005-08-15 14:20:00,42.85,42.88,42.82,42.85,48400.0,29.1368,29.1572,29.1164,29.1368,48400.0
2005-08-15 14:25:00,42.85,42.94,42.85,42.93,20000.0,29.1368,29.198,29.1368,29.1912,20000.0
2005-08-15 14:30:00,42.93,42.95,42.89,42.89,7200.0,29.1912,29.2048,29.164,29.164,7200.0
2005-08-15 14:35:00,42.89,42.92,42.89,42.9,22400.0,29.164,29.1844,29.164,29.1708,22400.0
2005-08-15 14:40:00,42.9,42.91,42.89,42.89,80800.0,29.1708,29.1776,29.164,29.164,80800.0
2005-08-15 14:45:00,42.89,42.9,42.88,42.88,6000.0,29.164,29.1708,29.1572,29.1572,6000.0
2005-08-15 14:50:00,42.88,43.0,42.88,42.97,22500.0,29.1572,29.2388,29.1572,29.2184,22500.0
2005-08-15 14:55:00,42.97,42.99,42.96,42.98,13900.0,29.2184,29.232,29.2116,29.2252,13900.0
2005-08-15 15:00:00,42.98,43.0,42.96,42.97,17600.0,29.2252,29.2388,29.2116,29.2184,17600.0
2005-08-15 15:05:00,42.96,43.26,42.96,42.98,134100.0,29.2116,29.4156,29.2116,29.2252,134100.0
2005-08-15 15:10:00,42.98,43.0,42.98,42.99,18100.0,29.2252,29.2388,29.2252,29.232,18100.0
2005-08-15 15:15:00,42.99,43.05,42.97,42.97,29100.0,29.232,29.2728,29.2184,29.2184,29100.0
2005-08-15 15:20:00,42.98,43.03,42.98,43.0,8100.0,29.2252,29.2592,29.2252,29.2388,8100.0
2005-08-15 15:25:00,43.02,43.02,42.99,43.0,21500.0,29.2524,29.2524,29.232,29.2388,21500.0
2005-08-15 15:30:00,42.99,43.03,42.99,43.01,57300.0,29.232,29.2592,29.232,29.2456,57300.0
2005-08-15 15:35:00,42.99,43.01,42.99,43.0,25500.0,29.232,29.2456,29.232,29.2388,25500.0
2005-08-15 15:40:00,43.01,43.03,43.0,43.02,25900.0,29.2456,29.2592,29.2388,29.2524,25900.0
2005-08-15 15:45:00,43.03,43.04,43.01,43.01,40800.0,29.2592,29.266,29.2456,29.2456,40800.0
2005-08-15 15:50:00,43.02,43.02,42.98,42.99,23400.0,29.2524,29.2524,29.2252,29.232,23400.0
2005-08-15 15:55:00,43.0,43.01,42.98,43.0,42900.0,29.2388,29.2456,29.2252,29.2388,42900.0
2005-08-16 09:30:00,42.89,42.89,42.51,42.64,128100.0,29.164,29.164,28.9056,28.994,128100.0
2005-08-16 09:35:00,42.65,42.65,42.37,42.38,110900.0,29.0008,29.0008,28.8104,28.8172,110900.0
2005-08-16 09:40:00,42.38,42.62,42.37,42.54,107200.0,28.8172,28.9804,28.8104,28.926,107200.0
2005-08-16 09:45:00,42.53,42.65,42.53,42.6,106200.0,28.9192,29.0008,28.9192,28.9668,106200.0
2005-08-16 09:50:00,42.65,42.66,42.6,42.6,35800.0,29.0008,29.0076,28.9668,28.9668,35800.0
2005-08-16 09:55:00,42.6,42.66,42.58,42.62,25400.0,28.9668,29.0076,28.9532,28.9804,25400.0
2005-08-16 10:00:00,42.63,42.63,42.59,42.6,124900.0,28.9872,28.9872,28.96,28.9668,124900.0
2005-08-16 10:05:00,42.6,42.62,42.49,42.51,154600.0,28.9668,28.9804,28.892,28.9056,154600.0
2005-08-16 10:10:00,42.51,42.58,42.49,42.52,40000.0,28.9056,28.9532,28.892,28.9124,40000.0
2005-08-16 10:15:00,42.52,42.54,42.48,42.5,51100.0,28.9124,28.926,28.8852,28.8988,51100.0
2005-08-16 10:20:00,42.5,42.51,42.5,42.51,76600.0,28.8988,28.9056,28.8988,28.9056,76600.0
2005-08-16 10:25:00,42.51,42.61,42.5,42.5,44000.0,28.9056,28.9736,28.8988,28.8988,44000.0
2005-08-16 10:30:00,42.5,42.51,42.5,42.5,30800.0,28.8988,28.9056,28.8988,28.8988,30800.0
2005-08-16 10:35:00,42.5,42.51,42.45,42.46,81900.0,28.8988,28.9056,28.8648,28.8716,81900.0
2005-08-16 10:40:00,42.46,42.46,42.4,42.44,74100.0,28.8716,28.8716,28.8308,28.858,74100.0
2005-08-16 10:45:00,42.45,42.45,42.38,42.38,41600.0,28.8648,28.8648,28.8172,28.8172,41600.0
2005-08-16 10:50:00,42.38,42.4,42.31,42.35,59400.0,28.8172,28.8308,28.7696,28.7968,59400.0
2005-08-16 10:55:00,42.35,42.36,42.33,42.35,65800.0,28.7968,28.8036,28.7832,28.7968,65800.0
2005-08-16 11:00:00,42.35,42.37,42.33,42.36,69900.0,28.7968,28.8104,28.7832,28.8036,69900.0
2005-08-16 11:05:00,42.37,42.4,42.36,42.38,31000.0,28.8104,28.8308,28.8036,28.8172,31000.0
2005-08-16 11:10:00,42.37,42.38,42.37,42.38,12300.0,28.8104,28.8172,28.8104,28.8172,12300.0
2005-08-16 11:15:00,42.38,42.45,42.37,42.44,34500.0,28.8172,28.8648,28.8104,28.858,34500.0
2005-08-16 11:20:00,42.45,42.48,42.44,42.47,28000.0,28.8648,28.8852,28.858,28.8784,28000.0
2005-08-16 11:25:00,42.47,42.48,42.45,42.48,34600.0,28.8784,28.8852,28.8648,28.8852,34600.0
2005-08-16 11:30:00,42.48,42.52,42.48,42.52,47000.0,28.8852,28.9124,28.8852,28.9124,47000.0
2005-08-16 11:35:00,42.52,42.54,42.49,42.51,38800.0,28.9124,28.926,28.892,28.9056,38800.0
2005-08-16 11:40:00,42.52,42.54,42.5,42.52,21500.0,28.9124,28.926,28.8988,28.9124,21500.0
2005-08-16 11:45:00,42.52,42.52,42.5,42.51,15000.0,28.9124,28.9124,28.8988,28.9056,15000.0
2005-08-16 11:50:00,42.5,42.51,42.5,42.5,10200.0,28.8988,28.9056,28.8988,28.8988,10200.0
2005-08-16 11:55:00,42.51,42.51,42.46,42.46,31800.0,28.9056,28.9056,28.8716,28.8716,31800.0
2005-08-16 12:00:00,42.46,42.47,42.43,42.45,32200.0,28.8716,28.8784,28.8512,28.8648,32200.0
2005-08-16 12:05:00,42.45,42.57,42.45,42.57,17600.0,28.8648,28.9464,28.8648,28.9464,17600.0
2005-08-16 12:10:00,42.55,42.62,42.54,42.55,26700.0,28.9328,28.9804,28.926,28.9328,26700.0
2005-08-16 12:15:00,42.62,42.62,42.59,42.6,22700.0,28.9804,28.9804,28.96,28.9668,22700.0
2005-08-16 12:20:00,42.61,42.61,42.58,42.58,15900.0,28.9736,28.9736,28.9532,28.9532,15900.0
2005-08-16 12:25:00,42.61,42.64,42.6,42.63,12900.0,28.9736,28.994,28.9668,28.9872,12900.0
2005-08-16 12:30:00,42.64,42.71,42.62,42.7,14800.0,28.994,29.0416,28.9804,29.0348,14800.0
2005-08-16 12:35:00,42.72,42.72,42.7,42.7,17900.0,29.0484,29.0484,29.0348,29.0348,17900.0
2005-08-16 12:40:00,42.7,42.71,42.7,42.7,24700.0,29.0348,29.0416,29.0348,29.0348,24700.0
2005-08-16 12:45:00,42.7,42.72,42.7,42.7,32100.0,29.0348,29.0484,29.0348,29.0348,32100.0
2005-08-16 12:50:00,42.7,42.72,42.7,42.71,12000.0,29.0348,29.0484,29.0348,29.0416,12000.0
2005-08-16 12:55:00,42.72,42.72,42.7,42.7,6200.0,29.0484,29.0484,29.0348,29.0348,6200.0
2005-08-16 13:00:00,42.71,42.76,42.7,42.76,27100.0,29.0416,29.0756,29.0348,29.0756,27100.0
2005-08-16 13:05:00,42.77,42.77,42.75,42.77,9400.0,29.0824,29.0824,29.0688,29.0824,9400.0
2005-08-16 13:10:00,42.76,42.78,42.76,42.78,13900.0,29.0756,29.0892,29.0756,29.0892,13900.0
2005-08-16 13:15:00,42.78,42.79,42.77,42.78,5500.0,29.0892,29.096,29.0824,29.0892,5500.0
2005-08-16 13:20:00,42.79,42.8,42.78,42.79,24100.0,29.096,29.1028,29.0892,29.096,24100.0
2005-08-16 13:25:00,42.8,42.8,42.77,42.77,11600.0,29.1028,29.1028,29.0824,29.0824,11600.0
2005-08-16 13:30:00,42.77,42.8,42.77,42.79,31000.0,29.0824,29.1028,29.0824,29.096,31000.0
2005-08-16 13:35:00,42.79,42.79,42.77,42.77,13100.0,29.096,29.096,29.0824,29.0824,13100.0
2005-08-16 13:40:00,42.77,42.79,42.77,42.78,20200.0,29.0824,29.096,29.0824,29.0892,20200.0
2005-08-16 13:45:00,42.78,42.8,42.77,42.79,15000.0,29.0892,29.1028,29.0824,29.096,15000.0
2005-08-16 13:50:00,42.79,42.81,42.79,42.81,36400.0,29.096,29.1096,29.096,29.1096,36400.0
2005-08-16 13:55:00,42.8,42.81,42.77,42.78,33500.0,29.1028,29.1096,29.0824,29.0892,33500.0
2005-08-16 14:00:00,42.79,42.79,42.78,42.78,11800.0,29.096,29.096,29.0892,29.0892,11800.0
2005-08-16 14:05:00,42.78,42.78,42.74,42.74,34900.0,29.0892,29.0892,29.062,29.062,34900.0
2005-08-16 14:10:00,42.74,42.77,42.7,42.71,49100.0,29.062,29.0824,29.0348,29.0416,49100.0
2005-08-16 14:15:00,42.71,42.72,42.71,42.71,17900.0,29.0416,29.0484,29.0416,29.0416,17900.0
2005-08-16 14:20:00,42.72,42.74,42.7,42.74,24800.0,29.0484,29.062,29.0348,29.062,24800.0
2005-08-16 14:25:00,42.74,42.76,42.73,42.75,17600.0,29.062,29.0756,29.0552,29.0688,17600.0
2005-08-16 14:30:00,42.75,42.8,42.75,42.79,40400.0,29.0688,29.1028,29.0688,29.096,40400.0
2005-08-16 14:35:00,42.79,42.83,42.77,42.81,22000.0,29.096,29.1232,29.0824,29.1096,22000.0
2005-08-16 14:40:00,42.82,42.84,42.81,42.83,11700.0,29.1164,29.13,29.1096,29.1232,11700.0
2005-08-16 14:45:00,42.82,42.83,42.8,42.8,16500.0,29.1164,29.1232,29.1028,29.1028,16500.0
2005-08-16 14:50:00,42.81,42.82,42.8,42.81,16100.0,29.1096,29.1164,29.1028,29.1096,16100.0
2005-08-16 14:55:00,42.81,42.84,42.8,42.82,18000.0,29.1096,29.13,29.1028,29.1164,18000.0
2005-08-16 15:00:00,42.82,42.83,42.81,42.82,18100.0,29.1164,29.1232,29.1096,29.1164,18100.0
2005-08-16 15:05:00,42.82,42.86,42.82,42.85,30200.0,29.1164,29.1436,29.1164,29.1368,30200.0
2005-08-16 15:10:00,42.85,42.86,42.82,42.82,25500.0,29.1368,29.1436,29.1164,29.1164,25500.0
2005-08-16 15:15:00,42.82,42.82,42.79,42.81,20100.0,29.1164,29.1164,29.096,29.1096,20100.0
2005-08-16 15:20:00,42.8,42.81,42.77,42.79,100300.0,29.1028,29.1096,29.0824,29.096,100300.0
2005-08-16 15:25:00,42.79,42.8,42.78,42.8,66200.0,29.096,29.1028,29.0892,29.1028,66200.0
2005-08-16 15:30:00,42.8,42.81,42.75,42.75,86700.0,29.1028,29.1096,29.0688,29.0688,86700.0
2005-08-16 15:35:00,42.75,42.76,42.75,42.76,61700.0,29.0688,29.0756,29.0688,29.0756,61700.0
2005-08-16 15:40:00,42.76,42.8,42.73,42.79,78900.0,29.0756,29.1028,29.0552,29.096,78900.0
2005-08-16 15:45:00,42.8,42.81,42.77,42.8,53700.0,29.1028,29.1096,29.0824,29.1028,53700.0
2005-08-16 15:50:00,42.8,42.81,42.77,42.78,70500.0,29.1028,29.1096,29.0824,29.0892,70500.0
2005-08-16 15:55:00,42.79,42.79,42.73,42.73,97800.0,29.096,29.096,29.0552,29.0552,97800.0
2005-08-17 09:30:00,42.73,42.75,42.63,42.66,61400.0,29.0552,29.0688,28.9872,29.0076,61400.0
2005-08-17 09:35:00,42.67,42.74,42.65,42.68,24100.0,29.0144,29.062,29.0008,29.0212,24100.0
2005-08-17 09:40:00,42.67,42.88,42.67,42.85,31300.0,29.0144,29.1572,29.0144,29.1368,31300.0
2005-08-17 09:45:00,42.84,42.94,42.7,42.92,58800.0,29.13,29.198,29.0348,29.1844,58800.0
2005-08-17 09:50:00,42.93,43.13,42.87,42.95,48000.0,29.1912,29.3272,29.1504,29.2048,48000.0
2005-08-17 09:55:00,42.95,43.11,42.86,43.1,45900.0,29.2048,29.3136,29.1436,29.3068,45900.0
2005-08-17 10:00:00,43.11,43.14,43.07,43.07,49200.0,29.3136,29.334,29.2864,29.2864,49200.0
2005-08-17 10:05:00,43.07,43.13,43.01,43.1,35100.0,29.2864,29.3272,29.2456,29.3068,35100.0
2005-08-17 10:10:00,43.11,43.12,43.07,43.1,22600.0,29.3136,29.3204,29.2864,29.3068,22600.0
2005-08-17 10:15:00,43.11,43.21,43.1,43.16,72100.0,29.3136,29.3816,29.3068,29.3476,72100.0
2005-08-17 10:20:00,43.15,43.27,43.1,43.26,92700.0,29.3408,29.4224,29.3068,29.4156,92700.0
2005-08-17 10:25:00,43.25,43.38,43.25,43.32,100000.0,29.4088,29.4972,29.4088,29.4564,100000.0
2005-08-17 10:30:00,43.31,43.35,43.16,43.24,122900.0,29.4496,29.4768,29.3476,29.402,122900.0
2005-08-17 10:35:00,43.25,43.43,43.25,43.35,74700.0,29.4088,29.5312,29.4088,29.4768,74700.0
2005-08-17 10:40:00,43.33,43.45,43.28,43.37,50200.0,29.4632,29.5448,29.4292,29.4904,50200.0
2005-08-17 10:45:00,43.37,43.41,43.25,43.41,45300.0,29.4904,29.5176,29.4088,29.5176,45300.0
2005-08-17 10:50:00,43.41,43.59,43.39,43.59,85200.0,29.5176,29.64,29.504,29.64,85200.0
2005-08-17 10:55:00,43.58,43.72,43.58,43.61,92600.0,29.6332,29.7283,29.6332,29.6536,92600.0
2005-08-17 11:00:00,43.61,43.61,43.49,43.53,104000.0,29.6536,29.6536,29.572,29.5992,104000.0
2005-08-17 11:05:00,43.54,43.76,43.53,43.55,146300.0,29.606,29.7555,29.5992,29.6128,146300.0
2005-08-17 11:10:00,43.55,43.72,43.53,43.72,104000.0,29.6128,29.7283,29.5992,29.7283,104000.0
2005-08-17 11:15:00,43.72,43.73,43.67,43.69,39600.0,29.7283,29.7351,29.6943,29.7079,39600.0
2005-08-17 11:20:00,43.69,43.7,43.59,43.62,28800.0,29.7079,29.7147,29.64,29.6603,28800.0
2005-08-17 11:25:00,43.61,43.71,43.59,43.69,42500.0,29.6536,29.7215,29.64,29.7079,42500.0
2005-08-17 11:30:00,43.69,43.71,43.67,43.69,30900.0,29.7079,29.7215,29.6943,29.7079,30900.0
2005-08-17 11:35:00,43.7,43.88,43.7,43.77,88800.0,29.7147,29.8371,29.7147,29.7623,88800.0
2005-08-17 11:40:00,43.76,43.84,43.75,43.83,33700.0,29.7555,29.8099,29.7487,29.8031,33700.0
2005-08-17 11:45:00,43.82,43.89,43.8,43.81,34300.0,29.7963,29.8439,29.7827,29.7895,34300.0
2005-08-17 11:50:00,43.81,43.94,43.79,43.91,53700.0,29.7895,29.8779,29.7759,29.8575,53700.0
2005-08-17 11:55:00,43.91,43.92,43.89,43.89,48200.0,29.8575,29.8643,29.8439,29.8439,48200.0
2005-08-17 12:00:00,43.89,43.96,43.89,43.93,52900.0,29.8439,29.8915,29.8439,29.8711,52900.0
2005-08-17 12:05:00,43.92,43.99,43.91,43.96,70400.0,29.8643,29.9119,29.8575,29.8915,70400.0
2005-08-17 12:10:00,43.95,44.13,43.94,44.08,115600.0,29.8847,30.0071,29.8779,29.9731,115600.0
2005-08-17 12:15:00,44.08,44.17,44.0,44.15,76700.0,29.9731,30.0343,29.9187,30.0207,76700.0
2005-08-17 12:20:00,44.16,44.16,44.03,44.13,37100.0,30.0275,30.0275,29.9391,30.0071,37100.0
2005-08-17 12:25:00,44.15,44.15,44.08,44.12,58700.0,30.0207,30.0207,29.9731,30.0003,58700.0
2005-08-17 12:30:00,44.12,44.13,44.07,44.07,65800.0,30.0003,30.0071,29.9663,29.9663,65800.0
2005-08-17 12:35:00,44.07,44.07,44.0,44.03,36900.0,29.9663,29.9663,29.9187,29.9391,36900.0
2005-08-17 12:40:00,44.03,44.04,44.0,44.02,27400.0,29.9391,29.9459,29.9187,29.9323,27400.0
2005-08-17 12:45:00,44.02,44.07,44.0,44.07,25000.0,29.9323,29.9663,29.9187,29.9663,25000.0
2005-08-17 12:50:00,44.06,44.09,44.01,44.02,24900.0,29.9595,29.9799,29.9255,29.9323,24900.0
2005-08-17 12:55:00,44.02,44.02,44.0,44.0,9000.0,29.9323,29.9323,29.9187,29.9187,9000.0
2005-08-17 13:00:00,44.02,44.03,44.0,44.01,10800.0,29.9323,29.9391,29.9187,29.9255,10800.0
2005-08-17 13:05:00,44.01,44.02,43.96,43.96,18300.0,29.9255,29.9323,29.8915,29.8915,18300.0
2005-08-17 13:10:00,43.96,43.96,43.85,43.85,28400.0,29.8915,29.8915,29.8167,29.8167,28400.0
2005-08-17 13:15:00,43.84,43.89,43.83,43.88,37200.0,29.8099,29.8439,29.8031,29.8371,37200.0
2005-08-17 13:20:00,43.88,43.91,43.87,43.9,32800.0,29.8371,29.8575,29.8303,29.8507,32800.0
2005-08-17 13:25:00,43.9,43.91,43.86,43.87,35500.0,29.8507,29.8575,29.8235,29.8303,35500.0
2005-08-17 13:30:00,43.87,43.87,43.84,43.87,24700.0,29.8303,29.8303,29.8099,29.8303,24700.0
2005-08-17 13:35:00,43.87,43.88,43.86,43.88,7500.0,29.8303,29.8371,29.8235,29.8371,7500.0
2005-08-17 13:40:00,43.87,43.87,43.85,43.85,24100.0,29.8303,29.8303,29.8167,29.8167,24100.0
2005-08-17 13:45:00,43.85,43.88,43.85,43.87,11900.0,29.8167,29.8371,29.8167,29.8303,11900.0
2005-08-17 13:50:00,43.87,43.88,43.8,43.81,44800.0,29.8303,29.8371,29.7827,29.7895,44800.0
2005-08-17 13:55:00,43.8,43.82,43.69,43.69,78200.0,29.7827,29.7963,29.7079,29.7079,78200.0
2005-08-17 14:00:00,43.69,43.73,43.68,43.7,36800.0,29.7079,29.7351,29.7011,29.7147,36800.0
2005-08-17 14:05:00,43.71,43.73,43.65,43.65,36800.0,29.7215,29.7351,29.6807,29.6807,36800.0
2005-08-17 14:10:00,43.65,43.65,43.58,43.59,61400.0,29.6807,29.6807,29.6332,29.64,61400.0
2005-08-17 14:15:00,43.59,43.68,43.57,43.68,171000.0,29.64,29.7011,29.6264,29.7011,171000.0
2005-08-17 14:20:00,43.68,43.69,43.6,43.65,37900.0,29.7011,29.7079,29.6468,29.6807,37900.0
2005-08-17 14:25:00,43.65,43.68,43.57,43.6,22300.0,29.6807,29.7011,29.6264,29.6468,22300.0
2005-08-17 14:30:00,43.61,43.63,43.6,43.61,17500.0,29.6536,29.6671,29.6468,29.6536,17500.0
2005-08-17 14:35:00,43.6,43.61,43.6,43.6,34100.0,29.6468,29.6536,29.6468,29.6468,34100.0
2005-08-17 14:40:00,43.6,43.61,43.52,43.57,69800.0,29.6468,29.6536,29.5924,29.6264,69800.0
2005-08-17 14:45:00,43.57,43.61,43.57,43.6,18100.0,29.6264,29.6536,29.6264,29.6468,18100.0
2005-08-17 14:50:00,43.6,43.62,43.59,43.62,11200.0,29.6468,29.6603,29.64,29.6603,11200.0
2005-08-17 14:55:00,43.61,43.62,43.6,43.6,14400.0,29.6536,29.6603,29.6468,29.6468,14400.0
2005-08-17 15:00:00,43.6,43.67,43.57,43.67,104800.0,29.6468,29.6943,29.6264,29.6943,104800.0
2005-08-17 15:05:00,43.67,43.68,43.58,43.63,19700.0,29.6943,29.7011,29.6332,29.6671,19700.0
2005-08-17 15:10:00,43.62,43.65,43.6,43.64,16400.0,29.6603,29.6807,29.6468,29.6739,16400.0
2005-08-17 15:15:00,43.63,43.71,43.63,43.65,17700.0,29.6671,29.7215,29.6671,29.6807,17700.0
2005-08-17 15:20:00,43.65,43.66,43.65,43.65,10500.0,29.6807,29.6875,29.6807,29.6807,10500.0
2005-08-17 15:25:00,43.65,43.66,43.64,43.66,29500.0,29.6807,29.6875,29.6739,29.6875,29500.0
2005-08-17 15:30:00,43.66,43.67,43.65,43.67,33300.0,29.6875,29.6943,29.6807,29.6943,33300.0
2005-08-17 15:35:00,43.66,43.71,43.66,43.71,54700.0,29.6875,29.7215,29.6875,29.7215,54700.0
2005-08-17 15:40:00,43.7,43.71,43.69,43.7,43700.0,29.7147,29.7215,29.7079,29.7147,43700.0
2005-08-17 15:45:00,43.7,43.73,43.7,43.72,58800.0,29.7147,29.7351,29.7147,29.7283,58800.0
2005-08-17 15:50:00,43.72,43.77,43.71,43.77,117500.0,29.7283,29.7623,29.7215,29.7623,117500.0
2005-08-17 15:55:00,43.76,43.76,43.66,43.66,129400.0,29.7555,29.7555,29.6875,29.6875,129400.0
2005-08-18 09:30:00,43.45,43.54,43.22,43.35,83000.0,29.5448,29.606,29.3884,29.4768,83000.0
2005-08-18 09:35:00,43.35,43.39,43.25,43.36,51500.0,29.4768,29.504,29.4088,29.4836,51500.0
2005-08-18 09:40:00,43.37,43.45,43.37,43.39,43500.0,29.4904,29.5448,29.4904,29.504,43500.0
2005-08-18 09:45:00,43.4,43.4,43.36,43.37,38000.0,29.5108,29.5108,29.4836,29.4904,38000.0
2005-08-18 09:50:00,43.37,43.44,43.37,43.44,39500.0,29.4904,29.538,29.4904,29.538,39500.0
2005-08-18 09:55:00,43.44,43.56,43.44,43.48,45500.0,29.538,29.6196,29.538,29.5652,45500.0
2005-08-18 10:00:00,43.49,43.58,43.47,43.51,80500.0,29.572,29.6332,29.5584,29.5856,80500.0
2005-08-18 10:05:00,43.52,43.57,43.5,43.55,265500.0,29.5924,29.6264,29.5788,29.6128,265500.0
2005-08-18 10:10:00,43.55,43.71,43.5,43.56,77300.0,29.6128,29.7215,29.5788,29.6196,77300.0
2005-08-18 10:15:00,43.56,43.59,43.55,43.56,19100.0,29.6196,29.64,29.6128,29.6196,19100.0
2005-08-18 10:20:00,43.56,43.56,43.5,43.51,72700.0,29.6196,29.6196,29.5788,29.5856,72700.0
2005-08-18 10:25:00,43.5,43.55,43.5,43.54,23700.0,29.5788,29.6128,29.5788,29.606,23700.0
2005-08-18 10:30:00,43.54,43.63,43.51,43.55,73300.0,29.606,29.6671,29.5856,29.6128,73300.0
2005-08-18 10:35:00,43.55,43.55,43.43,43.45,58100.0,29.6128,29.6128,29.5312,29.5448,58100.0
2005-08-18 10:40:00,43.45,43.49,43.44,43.45,13800.0,29.5448,29.572,29.538,29.5448,13800.0
2005-08-18 10:45:00,43.46,43.46,43.43,43.44,22700.0,29.5516,29.5516,29.5312,29.538,22700.0
2005-08-18 10:50:00,43.43,43.45,43.4,43.44,20000.0,29.5312,29.5448,29.5108,29.538,20000.0
2005-08-18 10:55:00,43.43,43.44,43.39,43.41,9900.0,29.5312,29.538,29.504,29.5176,9900.0
2005-08-18 11:00:00,43.42,43.44,43.4,43.4,37000.0,29.5244,29.538,29.5108,29.5108,37000.0
2005-08-18 11:05:00,43.4,43.46,43.4,43.45,13000.0,29.5108,29.5516,29.5108,29.5448,13000.0
2005-08-18 11:10:00,43.45,43.51,43.45,43.49,62700.0,29.5448,29.5856,29.5448,29.572,62700.0
2005-08-18 11:15:00,43.5,43.62,43.48,43.55,69300.0,29.5788,29.6603,29.5652,29.6128,69300.0
2005-08-18 11:20:00,43.55,43.55,43.5,43.51,15100.0,29.6128,29.6128,29.5788,29.5856,15100.0
2005-08-18 11:25:00,43.51,43.54,43.51,43.52,10200.0,29.5856,29.606,29.5856,29.5924,10200.0
2005-08-18 11:30:00,43.52,43.56,43.52,43.52,47200.0,29.5924,29.6196,29.5924,29.5924,47200.0
2005-08-18 11:35:00,43.52,43.54,43.5,43.5,42900.0,29.5924,29.606,29.5788,29.5788,42900.0
2005-08-18 11:40:00,43.51,43.55,43.51,43.53,31600.0,29.5856,29.6128,29.5856,29.5992,31600.0
2005-08-18 11:45:00,43.53,43.54,43.51,43.53,21500.0,29.5992,29.606,29.5856,29.5992,21500.0
2005-08-18 11:50:00,43.53,43.57,43.53,43.57,108500.0,29.5992,29.6264,29.5992,29.6264,108500.0
2005-08-18 11:55:00,43.57,43.7,43.55,43.7,31100.0,29.6264,29.7147,29.6128,29.7147,31100.0
2005-08-18 12:00:00,43.7,43.85,43.67,43.82,60200.0,29.7147,29.8167,29.6943,29.7963,60200.0
2005-08-18 12:05:00,43.83,44.09,43.82,44.06,82900.0,29.8031,29.9799,29.7963,29.9595,82900.0
2005-08-18 12:10:00,44.05,44.06,43.87,43.94,85300.0,29.9527,29.9595,29.8303,29.8779,85300.0
2005-08-18 12:15:00,43.94,43.99,43.91,43.98,24700.0,29.8779,29.9119,29.8575,29.9051,24700.0
2005-08-18 12:20:00,43.96,43.99,43.92,43.99,22300.0,29.8915,29.9119,29.8643,29.9119,22300.0
2005-08-18 12:25:00,43.98,44.09,43.94,43.95,40500.0,29.9051,29.9799,29.8779,29.8847,40500.0
2005-08-18 12:30:00,43.96,44.0,43.92,43.92,15400.0,29.8915,29.9187,29.8643,29.8643,15400.0
2005-08-18 12:35:00,43.92,43.92,43.85,43.89,10300.0,29.8643,29.8643,29.8167,29.8439,10300.0
2005-08-18 12:40:00,43.88,43.88,43.78,43.83,14200.0,29.8371,29.8371,29.7691,29.8031,14200.0
2005-08-18 12:45:00,43.82,43.83,43.78,43.79,8700.0,29.7963,29.8031,29.7691,29.7759,8700.0
2005-08-18 12:50:00,43.79,43.86,43.79,43.85,20800.0,29.7759,29.8235,29.7759,29.8167,20800.0
2005-08-18 12:55:00,43.85,43.87,43.82,43.86,17600.0,29.8167,29.8303,29.7963,29.8235,17600.0
2005-08-18 13:00:00,43.87,43.91,43.87,43.9,14900.0,29.8303,29.8575,29.8303,29.8507,14900.0
2005-08-18 13:05:00,43.9,43.93,43.89,43.9,10700.0,29.8507,29.8711,29.8439,29.8507,10700.0
2005-08-18 13:10:00,43.9,43.94,43.87,43.91,41400.0,29.8507,29.8779,29.8303,29.8575,41400.0
2005-08-18 13:15:00,43.91,43.92,43.89,43.92,15100.0,29.8575,29.8643,29.8439,29.8643,15100.0
2005-08-18 13:20:00,43.91,43.99,43.9,43.99,37800.0,29.8575,29.9119,29.8507,29.9119,37800.0
2005-08-18 13:25:00,43.99,44.1,43.95,44.1,59600.0,29.9119,29.9867,29.8847,29.9867,59600.0
2005-08-18 13:30:00,44.09,44.26,44.09,44.26,88900.0,29.9799,30.0955,29.9799,30.0955,88900.0
2005-08-18 13:35:00,44.26,44.26,44.09,44.09,19800.0,30.0955,30.0955,29.9799,29.9799,19800.0
2005-08-18 13:40:00,44.09,44.11,44.01,44.07,40000.0,29.9799,29.9935,29.9255,29.9663,40000.0
2005-08-18 13:45:00,44.06,44.07,44.02,44.02,10900.0,29.9595,29.9663,29.9323,29.9323,10900.0
2005-08-18 13:50:00,44.01,44.08,44.01,44.08,15600.0,29.9255,29.9731,29.9255,29.9731,15600.0
2005-08-18 13:55:00,44.09,44.11,44.04,44.04,6800.0,29.9799,29.9935,29.9459,29.9459,6800.0
2005-08-18 14:00:00,44.03,44.06,43.99,44.0,11000.0,29.9391,29.9595,29.9119,29.9187,11000.0
2005-08-18 14:05:00,44.01,44.02,43.99,43.99,21300.0,29.9255,29.9323,29.9119,29.9119,21300.0
2005-08-18 14:10:00,44.0,44.04,44.0,44.03,20700.0,29.9187,29.9459,29.9187,29.9391,20700.0
2005-08-18 14:15:00,44.01,44.02,43.98,44.01,17400.0,29.9255,29.9323,29.9051,29.9255,17400.0
2005-08-18 14:20:00,44.01,44.02,43.91,43.94,20800.0,29.9255,29.9323,29.8575,29.8779,20800.0
2005-08-18 14:25:00,43.92,43.96,43.87,43.88,28100.0,29.8643,29.8915,29.8303,29.8371,28100.0
2005-08-18 14:30:00,43.91,43.92,43.86,43.9,40200.0,29.8575,29.8643,29.8235,29.8507,40200.0
2005-08-18 14:35:00,43.91,44.02,43.91,44.02,30800.0,29.8575,29.9323,29.8575,29.9323,30800.0
2005-08-18 14:40:00,44.01,44.01,43.98,44.0,21200.0,29.9255,29.9255,29.9051,29.9187,21200.0
2005-08-18 14:45:00,44.02,44.09,43.98,44.09,32500.0,29.9323,29.9799,29.9051,29.9799,32500.0
2005-08-18 14:50:00,44.08,44.1,43.99,44.02,30700.0,29.9731,29.9867,29.9119,29.9323,30700.0
2005-08-18 14:55:00,44.03,44.05,43.99,44.03,15600.0,29.9391,29.9527,29.9119,29.9391,15600.0
2005-08-18 15:00:00,44.02,44.15,43.99,44.1,41400.0,29.9323,30.0207,29.9119,29.9867,41400.0
2005-08-18 15:05:00,44.09,44.14,44.07,44.08,55300.0,29.9799,30.0139,29.9663,29.9731,55300.0
2005-08-18 15:10:00,44.07,44.17,44.06,44.12,47400.0,29.9663,30.0343,29.9595,30.0003,47400.0
2005-08-18 15:15:00,44.12,44.12,44.01,44.1,26100.0,30.0003,30.0003,29.9255,29.9867,26100.0
2005-08-18 15:20:00,44.1,44.13,44.08,44.09,68800.0,29.9867,30.0071,29.9731,29.9799,68800.0
2005-08-18 15:25:00,44.11,44.11,44.06,44.07,21500.0,29.9935,29.9935,29.9595,29.9663,21500.0
2005-08-18 15:30:00,44.06,44.11,43.98,43.98,46800.0,29.9595,29.9935,29.9051,29.9051,46800.0
2005-08-18 15:35:00,43.98,44.06,43.96,44.01,50200.0,29.9051,29.9595,29.8915,29.9255,50200.0
2005-08-18 15:40:00,44.01,44.01,43.94,43.99,34900.0,29.9255,29.9255,29.8779,29.9119,34900.0
2005-08-18 15:45:00,43.99,44.06,43.98,44.02,51800.0,29.9119,29.9595,29.9051,29.9323,51800.0
2005-08-18 15:50:00,44.01,44.06,43.98,44.04,40300.0,29.9255,29.9595,29.9051,29.9459,40300.0
2005-08-18 15:55:00,44.04,44.05,43.98,43.98,52800.0,29.9459,29.9527,29.9051,29.9051,52800.0
2005-08-19 09:30:00,44.0,44.08,43.87,44.0,480300.0,29.9187,29.9731,29.8303,29.9187,480300.0
2005-08-19 09:35:00,44.0,44.03,43.89,43.9,36400.0,29.9187,29.9391,29.8439,29.8507,36400.0
2005-08-19 09:40:00,43.91,44.11,43.9,44.09,38500.0,29.8575,29.9935,29.8507,29.9799,38500.0
2005-08-19 09:45:00,44.1,44.12,44.03,44.08,22700.0,29.9867,30.0003,29.9391,29.9731,22700.0
2005-08-19 09:50:00,44.09,44.22,44.08,44.22,41400.0,29.9799,30.0683,29.9731,30.0683,41400.0
2005-08-19 09:55:00,44.22,44.26,44.16,44.18,14500.0,30.0683,30.0955,30.0275,30.0411,14500.0
2005-08-19 10:00:00,44.17,44.33,44.15,44.25,54800.0,30.0343,30.1431,30.0207,30.0887,54800.0
2005-08-19 10:05:00,44.25,44.27,44.22,44.22,31700.0,30.0887,30.1023,30.0683,30.0683,31700.0
2005-08-19 10:10:00,44.22,44.25,44.18,44.22,25300.0,30.0683,30.0887,30.0411,30.0683,25300.0
2005-08-19 10:15:00,44.22,44.22,44.15,44.21,36800.0,30.0683,30.0683,30.0207,30.0615,36800.0
2005-08-19 10:20:00,44.2,44.24,44.2,44.22,46900.0,30.0547,30.0819,30.0547,30.0683,46900.0
2005-08-19 10:25:00,44.22,44.26,44.22,44.26,51000.0,30.0683,30.0955,30.0683,30.0955,51000.0
2005-08-19 10:30:00,44.26,44.3,44.24,44.3,45000.0,30.0955,30.1227,30.0819,30.1227,45000.0
2005-08-19 10:35:00,44.29,44.29,44.25,44.25,22500.0,30.1159,30.1159,30.0887,30.0887,22500.0
2005-08-19 10:40:00,44.25,44.26,44.22,44.25,67300.0,30.0887,30.0955,30.0683,30.0887,67300.0
2005-08-19 10:45:00,44.25,44.27,44.24,44.25,55700.0,30.0887,30.1023,30.0819,30.0887,55700.0
2005-08-19 10:50:00,44.25,44.27,44.24,44.26,38000.0,30.0887,30.1023,30.0819,30.0955,38000.0
2005-08-19 10:55:00,44.25,44.38,44.25,44.37,46500.0,30.0887,30.1771,30.0887,30.1703,46500.0
2005-08-19 11:00:00,44.36,44.37,44.26,44.26,45700.0,30.1635,30.1703,30.0955,30.0955,45700.0
2005-08-19 11:05:00,44.26,44.31,44.24,44.26,23700.0,30.0955,30.1295,30.0819,30.0955,23700.0
2005-08-19 11:10:00,44.27,44.34,44.26,44.33,48300.0,30.1023,30.1499,30.0955,30.1431,48300.0
2005-08-19 11:15:00,44.33,44.45,44.29,44.39,93800.0,30.1431,30.2247,30.1159,30.1839,93800.0
2005-08-19 11:20:00,44.38,44.49,44.36,44.46,42000.0,30.1771,30.2519,30.1635,30.2315,42000.0
2005-08-19 11:25:00,44.45,44.57,44.45,44.49,75400.0,30.2247,30.3063,30.2247,30.2519,75400.0
2005-08-19 11:30:00,44.49,44.5,44.45,44.45,29700.0,30.2519,30.2587,30.2247,30.2247,29700.0
2005-08-19 11:35:00,44.46,44.47,44.42,44.42,27100.0,30.2315,30.2383,30.2043,30.2043,27100.0
2005-08-19 11:40:00,44.42,44.46,44.41,44.42,23600.0,30.2043,30.2315,30.1975,30.2043,23600.0
2005-08-19 11:45:00,44.42,44.42,44.33,44.36,64900.0,30.2043,30.2043,30.1431,30.1635,64900.0
2005-08-19 11:50:00,44.36,44.36,44.31,44.31,39200.0,30.1635,30.1635,30.1295,30.1295,39200.0
2005-08-19 11:55:00,44.31,44.32,44.28,44.29,36400.0,30.1295,30.1363,30.1091,30.1159,36400.0
2005-08-19 12:00:00,44.29,44.3,44.27,44.27,16400.0,30.1159,30.1227,30.1023,30.1023,16400.0
2005-08-19 12:05:00,44.27,44.29,44.24,44.24,49500.0,30.1023,30.1159,30.0819,30.0819,49500.0
2005-08-19 12:10:00,44.24,44.26,44.17,44.21,32400.0,30.0819,30.0955,30.0343,30.0615,32400.0
2005-08-19 12:15:00,44.23,44.23,44.2,44.2,36600.0,30.0751,30.0751,30.0547,30.0547,36600.0
2005-08-19 12:20:00,44.2,44.21,44.18,44.18,20100.0,30.0547,30.0615,30.0411,30.0411,20100.0
2005-08-19 12:25:00,44.17,44.19,44.16,44.17,15600.0,30.0343,30.0479,30.0275,30.0343,15600.0
2005-08-19 12:30:00,44.17,44.22,44.16,44.19,14400.0,30.0343,30.0683,30.0275,30.0479,14400.0
2005-08-19 12:35:00,44.19,44.35,44.19,44.35,28600.0,30.0479,30.1567,30.0479,30.1567,28600.0
2005-08-19 12:40:00,44.35,44.35,44.26,44.27,15800.0,30.1567,30.1567,30.0955,30.1023,15800.0
2005-08-19 12:45:00,44.26,44.32,44.25,44.28,16700.0,30.0955,30.1363,30.0887,30.1091,16700.0
2005-08-19 12:50:00,44.27,44.27,44.2,44.25,48200.0,30.1023,30.1023,30.0547,30.0887,48200.0
2005-08-19 12:55:00,44.23,44.27,44.23,44.26,14700.0,30.0751,30.1023,30.0751,30.0955,14700.0
2005-08-19 13:00:00,44.27,44.33,44.23,44.32,23300.0,30.1023,30.1431,30.0751,30.1363,23300.0
2005-08-19 13:05:00,44.31,44.31,44.25,44.27,26900.0,30.1295,30.1295,30.0887,30.1023,26900.0
2005-08-19 13:10:00,44.26,44.28,44.18,44.2,37300.0,30.0955,30.1091,30.0411,30.0547,37300.0
2005-08-19 13:15:00,44.2,44.22,44.09,44.17,82500.0,30.0547,30.0683,29.9799,30.0343,82500.0
2005-08-19 13:20:00,44.16,44.17,44.13,44.16,20500.0,30.0275,30.0343,30.0071,30.0275,20500.0
2005-08-19 13:25:00,44.15,44.15,44.1,44.1,41400.0,30.0207,30.0207,29.9867,29.9867,41400.0
2005-08-19 13:30:00,44.1,44.11,44.09,44.1,31000.0,29.9867,29.9935,29.9799,29.9867,31000.0
2005-08-19 13:35:00,44.09,44.12,44.09,44.11,13400.0,29.9799,30.0003,29.9799,29.9935,13400.0
2005-08-19 13:40:00,44.11,44.12,44.09,44.11,12800.0,29.9935,30.0003,29.9799,29.9935,12800.0
2005-08-19 13:45:00,44.1,44.11,44.09,44.09,34100.0,29.9867,29.9935,29.9799,29.9799,34100.0
2005-08-19 13:50:00,44.1,44.1,44.08,44.08,22800.0,29.9867,29.9867,29.9731,29.9731,22800.0
2005-08-19 13:55:00,44.08,44.09,44.07,44.08,10600.0,29.9731,29.9799,29.9663,29.9731,10600.0
2005-08-19 14:00:00,44.08,44.09,44.06,44.08,22600.0,29.9731,29.9799,29.9595,29.9731,22600.0
2005-08-19 14:05:00,44.06,44.08,44.06,44.07,35200.0,29.9595,29.9731,29.9595,29.9663,35200.0
2005-08-19 14:10:00,44.07,44.08,44.04,44.04,21300.0,29.9663,29.9731,29.9459,29.9459,21300.0
2005-08-19 14:15:00,44.04,44.04,44.03,44.04,19400.0,29.9459,29.9459,29.9391,29.9459,19400.0
2005-08-19 14:20:00,44.04,44.1,44.04,44.08,21800.0,29.9459,29.9867,29.9459,29.9731,21800.0
2005-08-19 14:25:00,44.07,44.09,44.06,44.07,15300.0,29.9663,29.9799,29.9595,29.9663,15300.0
2005-08-19 14:30:00,44.07,44.1,44.06,44.1,24000.0,29.9663,29.9867,29.9595,29.9867,24000.0
2005-08-19 14:35:00,44.1,44.11,44.06,44.07,17300.0,29.9867,29.9935,29.9595,29.9663,17300.0
2005-08-19 14:40:00,44.07,44.08,44.05,44.05,30700.0,29.9663,29.9731,29.9527,29.9527,30700.0
2005-08-19 14:45:00,44.05,44.06,44.03,44.05,55500.0,29.9527,29.9595,29.9391,29.9527,55500.0
2005-08-19 14:50:00,44.04,44.05,44.01,44.03,37400.0,29.9459,29.9527,29.9255,29.9391,37400.0
2005-08-19 14:55:00,44.03,44.03,44.01,44.02,17200.0,29.9391,29.9391,29.9255,29.9323,17200.0
2005-08-19 15:00:00,44.02,44.06,44.01,44.04,33500.0,29.9323,29.9595,29.9255,29.9459,33500.0
2005-08-19 15:05:00,44.05,44.17,44.04,44.15,57900.0,29.9527,30.0343,29.9459,30.0207,57900.0
2005-08-19 15:10:00,44.15,44.21,44.14,44.15,43100.0,30.0207,30.0615,30.0139,30.0207,43100.0
2005-08-19 15:15:00,44.16,44.25,44.16,44.21,44600.0,30.0275,30.0887,30.0275,30.0615,44600.0
2005-08-19 15:20:00,44.22,44.26,44.21,44.25,38300.0,30.0683,30.0955,30.0615,30.0887,38300.0
2005-08-19 15:25:00,44.25,44.38,44.25,44.36,61600.0,30.0887,30.1771,30.0887,30.1635,61600.0
2005-08-19 15:30:00,44.35,44.35,44.31,44.33,55800.0,30.1567,30.1567,30.1295,30.1431,55800.0
2005-08-19 15:35:00,44.32,44.33,44.31,44.31,73500.0,30.1363,30.1431,30.1295,30.1295,73500.0
2005-08-19 15:40:00,44.31,44.31,44.25,44.26,16900.0,30.1295,30.1295,30.0887,30.0955,16900.0
2005-08-19 15:45:00,44.27,44.34,44.26,44.3,64700.0,30.1023,30.1499,30.0955,30.1227,64700.0
2005-08-19 15:50:00,44.3,44.32,44.27,44.27,96800.0,30.1227,30.1363,30.1023,30.1023,96800.0
2005-08-19 15:55:00,44.27,44.29,44.24,44.28,103100.0,30.1023,30.1159,30.0819,30.1091,103100.0
2005-08-22 09:30:00,44.26,44.43,44.12,44.43,78700.0,30.0955,30.2111,30.0003,30.2111,78700.0
2005-08-22 09:35:00,44.41,44.43,44.24,44.25,60700.0,30.1975,30.2111,30.0819,30.0887,60700.0
2005-08-22 09:40:00,44.25,44.25,44.15,44.16,29700.0,30.0887,30.0887,30.0207,30.0275,29700.0
2005-08-22 09:45:00,44.15,44.3,44.15,44.21,37900.0,30.0207,30.1227,30.0207,30.0615,37900.0
2005-08-22 09:50:00,44.2,44.36,44.2,44.3,47700.0,30.0547,30.1635,30.0547,30.1227,47700.0
2005-08-22 09:55:00,44.3,44.4,44.29,44.38,22500.0,30.1227,30.1907,30.1159,30.1771,22500.0
2005-08-22 10:00:00,44.36,44.45,44.36,44.37,28000.0,30.1635,30.2247,30.1635,30.1703,28000.0
2005-08-22 10:05:00,44.37,44.4,44.32,44.4,22100.0,30.1703,30.1907,30.1363,30.1907,22100.0
2005-08-22 10:10:00,44.41,44.41,44.34,44.35,19400.0,30.1975,30.1975,30.1499,30.1567,19400.0
2005-08-22 10:15:00,44.35,44.37,44.3,44.32,17000.0,30.1567,30.1703,30.1227,30.1363,17000.0
2005-08-22 10:20:00,44.31,44.31,44.25,44.28,46800.0,30.1295,30.1295,30.0887,30.1091,46800.0
2005-08-22 10:25:00,44.27,44.29,44.24,44.25,18600.0,30.1023,30.1159,30.0819,30.0887,18600.0
2005-08-22 10:30:00,44.25,44.29,44.24,44.26,24300.0,30.0887,30.1159,30.0819,30.0955,24300.0
2005-08-22 10:35:00,44.27,44.3,44.22,44.3,25700.0,30.1023,30.1227,30.0683,30.1227,25700.0
2005-08-22 10:40:00,44.29,44.32,44.28,44.29,15200.0,30.1159,30.1363,30.1091,30.1159,15200.0
2005-08-22 10:45:00,44.29,44.3,44.28,44.29,10400.0,30.1159,30.1227,30.1091,30.1159,10400.0
2005-08-22 10:50:00,44.3,44.32,44.27,44.3,24400.0,30.1227,30.1363,30.1023,30.1227,24400.0
2005-08-22 10:55:00,44.3,44.32,44.29,44.31,15700.0,30.1227,30.1363,30.1159,30.1295,15700.0
2005-08-22 11:00:00,44.31,44.32,44.28,44.28,17600.0,30.1295,30.1363,30.1091,30.1091,17600.0
2005-08-22 11:05:00,44.28,44.31,44.28,44.3,12700.0,30.1091,30.1295,30.1091,30.1227,12700.0
2005-08-22 11:10:00,44.3,44.3,44.28,44.28,8300.0,30.1227,30.1227,30.1091,30.1091,8300.0
2005-08-22 11:15:00,44.28,44.31,44.28,44.31,24100.0,30.1091,30.1295,30.1091,30.1295,24100.0
2005-08-22 11:20:00,44.31,44.32,44.3,44.3,10200.0,30.1295,30.1363,30.1227,30.1227,10200.0
2005-08-22 11:25:00,44.3,44.32,44.29,44.31,15900.0,30.1227,30.1363,30.1159,30.1295,15900.0
2005-08-22 11:30:00,44.3,44.31,44.26,44.28,17700.0,30.1227,30.1295,30.0955,30.1091,17700.0
2005-08-22 11:35:00,44.29,44.33,44.28,44.28,11000.0,30.1159,30.1431,30.1091,30.1091,11000.0
2005-08-22 11:40:00,44.28,44.29,44.27,44.27,9100.0,30.1091,30.1159,30.1023,30.1023,9100.0
2005-08-22 11:45:00,44.27,44.27,44.23,44.25,39100.0,30.1023,30.1023,30.0751,30.0887,39100.0
2005-08-22 11:50:00,44.25,44.27,44.08,44.09,91700.0,30.0887,30.1023,29.9731,29.9799,91700.0
2005-08-22 11:55:00,44.13,44.18,44.08,44.1,18900.0,30.0071,30.0411,29.9731,29.9867,18900.0
2005-08-22 12:00:00,44.1,44.11,44.02,44.02,30800.0,29.9867,29.9935,29.9323,29.9323,30800.0
2005-08-22 12:05:00,44.01,44.01,43.93,43.96,166000.0,29.9255,29.9255,29.8711,29.8915,166000.0
2005-08-22 12:10:00,43.96,44.03,43.96,43.98,26200.0,29.8915,29.9391,29.8915,29.9051,26200.0
2005-08-22 12:15:00,43.99,44.05,43.97,44.0,11700.0,29.9119,29.9527,29.8983,29.9187,11700.0
2005-08-22 12:20:00,44.0,44.01,43.99,43.99,12600.0,29.9187,29.9255,29.9119,29.9119,12600.0
2005-08-22 12:25:00,43.99,44.02,43.95,44.01,31600.0,29.9119,29.9323,29.8847,29.9255,31600.0
2005-08-22 12:30:00,44.0,44.01,43.97,43.98,20800.0,29.9187,29.9255,29.8983,29.9051,20800.0
2005-08-22 12:35:00,43.98,43.98,43.81,43.83,54200.0,29.9051,29.9051,29.7895,29.8031,54200.0
2005-08-22 12:40:00,43.83,43.85,43.79,43.8,19300.0,29.8031,29.8167,29.7759,29.7827,19300.0
2005-08-22 12:45:00,43.79,43.82,43.79,43.81,21100.0,29.7759,29.7963,29.7759,29.7895,21100.0
2005-08-22 12:50:00,43.82,43.84,43.8,43.81,23600.0,29.7963,29.8099,29.7827,29.7895,23600.0
2005-08-22 12:55:00,43.81,43.84,43.81,43.82,21600.0,29.7895,29.8099,29.7895,29.7963,21600.0
2005-08-22 13:00:00,43.81,43.87,43.81,43.86,19800.0,29.7895,29.8303,29.7895,29.8235,19800.0
2005-08-22 13:05:00,43.86,43.89,43.85,43.86,11700.0,29.8235,29.8439,29.8167,29.8235,11700.0
2005-08-22 13:10:00,43.85,43.86,43.83,43.83,19600.0,29.8167,29.8235,29.8031,29.8031,19600.0
2005-08-22 13:15:00,43.83,43.84,43.8,43.81,28700.0,29.8031,29.8099,29.7827,29.7895,28700.0
2005-08-22 13:20:00,43.81,43.83,43.8,43.83,7200.0,29.7895,29.8031,29.7827,29.8031,7200.0
2005-08-22 13:25:00,43.83,43.93,43.82,43.93,12700.0,29.8031,29.8711,29.7963,29.8711,12700.0
2005-08-22 13:30:00,43.93,43.96,43.91,43.94,13900.0,29.8711,29.8915,29.8575,29.8779,13900.0
2005-08-22 13:35:00,43.94,44.03,43.94,44.02,12000.0,29.8779,29.9391,29.8779,29.9323,12000.0
2005-08-22 13:40:00,44.0,44.03,44.0,44.03,10400.0,29.9187,29.9391,29.9187,29.9391,10400.0
2005-08-22 13:45:00,44.03,44.06,44.02,44.04,10000.0,29.9391,29.9595,29.9323,29.9459,10000.0
2005-08-22 13:50:00,44.06,44.06,44.04,44.06,6400.0,29.9595,29.9595,29.9459,29.9595,6400.0
2005-08-22 13:55:00,44.07,44.11,44.05,44.1,8700.0,29.9663,29.9935,29.9527,29.9867,8700.0
2005-08-22 14:00:00,44.09,44.09,44.02,44.02,13300.0,29.9799,29.9799,29.9323,29.9323,13300.0
2005-08-22 14:05:00,44.02,44.02,43.99,44.01,9400.0,29.9323,29.9323,29.9119,29.9255,9400.0
2005-08-22 14:10:00,44.01,44.02,44.0,44.02,14500.0,29.9255,29.9323,29.9187,29.9323,14500.0
2005-08-22 14:15:00,44.01,44.05,43.99,43.99,10500.0,29.9255,29.9527,29.9119,29.9119,10500.0
2005-08-22 14:20:00,44.01,44.04,43.98,44.01,13400.0,29.9255,29.9459,29.9051,29.9255,13400.0
2005-08-22 14:25:00,44.01,44.04,44.0,44.02,24800.0,29.9255,29.9459,29.9187,29.9323,24800.0
2005-08-22 14:30:00,44.02,44.02,43.99,44.0,22800.0,29.9323,29.9323,29.9119,29.9187,22800.0
2005-08-22 14:35:00,44.0,44.11,44.0,44.05,16200.0,29.9187,29.9935,29.9187,29.9527,16200.0
2005-08-22 14:40:00,44.07,44.12,44.05,44.11,10300.0,29.9663,30.0003,29.9527,29.9935,10300.0
2005-08-22 14:45:00,44.09,44.13,44.08,44.12,13700.0,29.9799,30.0071,29.9731,30.0003,13700.0
2005-08-22 14:50:00,44.1,44.12,44.09,44.11,6000.0,29.9867,30.0003,29.9799,29.9935,6000.0
2005-08-22 14:55:00,44.1,44.13,44.05,44.12,25800.0,29.9867,30.0071,29.9527,30.0003,25800.0
2005-08-22 15:00:00,44.1,44.11,44.08,44.09,13700.0,29.9867,29.9935,29.9731,29.9799,13700.0
2005-08-22 15:05:00,44.11,44.12,44.06,44.07,21400.0,29.9935,30.0003,29.9595,29.9663,21400.0
2005-08-22 15:10:00,44.07,44.1,44.03,44.03,28200.0,29.9663,29.9867,29.9391,29.9391,28200.0
2005-08-22 15:15:00,44.03,44.06,44.02,44.05,15400.0,29.9391,29.9595,29.9323,29.9527,15400.0
2005-08-22 15:20:00,44.05,44.11,44.03,44.03,83100.0,29.9527,29.9935,29.9391,29.9391,83100.0
2005-08-22 15:25:00,44.03,44.05,44.0,44.0,32000.0,29.9391,29.9527,29.9187,29.9187,32000.0
2005-08-22 15:30:00,44.01,44.12,44.0,44.07,37000.0,29.9255,30.0003,29.9187,29.9663,37000.0
2005-08-22 15:35:00,44.09,44.11,44.05,44.07,36700.0,29.9799,29.9935,29.9527,29.9663,36700.0
2005-08-22 15:40:00,44.07,44.12,44.07,44.09,23500.0,29.9663,30.0003,29.9663,29.9799,23500.0
2005-08-22 15:45:00,44.09,44.21,44.09,44.19,49000.0,29.9799,30.0615,29.9799,30.0479,49000.0
2005-08-22 15:50:00,44.19,44.33,44.05,44.21,140000.0,30.0479,30.1431,29.9527,30.0615,140000.0
2005-08-22 15:55:00,44.22,44.22,44.17,44.22,77800.0,30.0683,30.0683,30.0343,30.0683,77800.0
2005-08-23 09:30:00,44.32,44.36,43.96,44.0,120200.0,30.1363,30.1635,29.8915,29.9187,120200.0
2005-08-23 09:35:00,43.99,44.08,43.98,44.04,55900.0,29.9119,29.9731,29.9051,29.9459,55900.0
2005-08-23 09:40:00,44.03,44.04,43.9,43.95,89600.0,29.9391,29.9459,29.8507,29.8847,89600.0
2005-08-23 09:45:00,43.94,43.94,43.84,43.91,90900.0,29.8779,29.8779,29.8099,29.8575,90900.0
2005-08-23 09:50:00,43.89,43.9,43.82,43.82,36100.0,29.8439,29.8507,29.7963,29.7963,36100.0
2005-08-23 09:55:00,43.82,43.88,43.75,43.8,48600.0,29.7963,29.8371,29.7487,29.7827,48600.0
2005-08-23 10:00:00,43.8,43.86,43.69,43.82,102800.0,29.7827,29.8235,29.7079,29.7963,102800.0
2005-08-23 10:05:00,43.82,43.9,43.71,43.77,33600.0,29.7963,29.8507,29.7215,29.7623,33600.0
2005-08-23 10:10:00,43.76,43.79,43.73,43.78,52300.0,29.7555,29.7759,29.7351,29.7691,52300.0
2005-08-23 10:15:00,43.77,43.81,43.74,43.74,30200.0,29.7623,29.7895,29.7419,29.7419,30200.0
2005-08-23 10:20:00,43.74,43.77,43.65,43.71,54400.0,29.7419,29.7623,29.6807,29.7215,54400.0
2005-08-23 10:25:00,43.7,43.72,43.64,43.64,27600.0,29.7147,29.7283,29.6739,29.6739,27600.0
2005-08-23 10:30:00,43.65,43.73,43.65,43.73,25600.0,29.6807,29.7351,29.6807,29.7351,25600.0
2005-08-23 10:35:00,43.71,43.78,43.71,43.76,23900.0,29.7215,29.7691,29.7215,29.7555,23900.0
2005-08-23 10:40:00,43.76,43.77,43.7,43.75,19700.0,29.7555,29.7623,29.7147,29.7487,19700.0
2005-08-23 10:45:00,43.75,43.9,43.74,43.78,32900.0,29.7487,29.8507,29.7419,29.7691,32900.0
2005-08-23 10:50:00,43.86,43.88,43.79,43.86,34500.0,29.8235,29.8371,29.7759,29.8235,34500.0
2005-08-23 10:55:00,43.87,43.88,43.8,43.84,21300.0,29.8303,29.8371,29.7827,29.8099,21300.0
2005-08-23 11:00:00,43.85,43.91,43.81,43.87,22700.0,29.8167,29.8575,29.7895,29.8303,22700.0
2005-08-23 11:05:00,43.86,43.86,43.78,43.8,17500.0,29.8235,29.8235,29.7691,29.7827,17500.0
2005-08-23 11:10:00,43.8,43.8,43.75,43.77,33500.0,29.7827,29.7827,29.7487,29.7623,33500.0
2005-08-23 11:15:00,43.76,43.78,43.72,43.77,44200.0,29.7555,29.7691,29.7283,29.7623,44200.0
2005-08-23 11:20:00,43.78,43.79,43.75,43.77,16300.0,29.7691,29.7759,29.7487,29.7623,16300.0
2005-08-23 11:25:00,43.77,43.78,43.76,43.78,8600.0,29.7623,29.7691,29.7555,29.7691,8600.0
2005-08-23 11:30:00,43.77,43.78,43.75,43.75,14800.0,29.7623,29.7691,29.7487,29.7487,14800.0
2005-08-23 11:35:00,43.75,43.76,43.71,43.72,29700.0,29.7487,29.7555,29.7215,29.7283,29700.0
2005-08-23 11:40:00,43.72,43.73,43.67,43.67,76200.0,29.7283,29.7351,29.6943,29.6943,76200.0
2005-08-23 11:45:00,43.67,43.7,43.61,43.62,57700.0,29.6943,29.7147,29.6536,29.6603,57700.0
2005-08-23 11:50:00,43.61,43.69,43.61,43.65,21000.0,29.6536,29.7079,29.6536,29.6807,21000.0
2005-08-23 11:55:00,43.65,43.7,43.63,43.7,29300.0,29.6807,29.7147,29.6671,29.7147,29300.0
2005-08-23 12:00:00,43.7,43.7,43.6,43.6,29500.0,29.7147,29.7147,29.6468,29.6468,29500.0
2005-08-23 12:05:00,43.61,43.68,43.61,43.68,19500.0,29.6536,29.7011,29.6536,29.7011,19500.0
2005-08-23 12:10:00,43.69,43.69,43.63,43.65,40400.0,29.7079,29.7079,29.6671,29.6807,40400.0
2005-08-23 12:15:00,43.65,43.67,43.64,43.65,34800.0,29.6807,29.6943,29.6739,29.6807,34800.0
2005-08-23 12:20:00,43.66,43.7,43.66,43.68,19300.0,29.6875,29.7147,29.6875,29.7011,19300.0
2005-08-23 12:25:00,43.68,43.68,43.64,43.65,34700.0,29.7011,29.7011,29.6739,29.6807,34700.0
2005-08-23 12:30:00,43.66,43.69,43.57,43.58,67100.0,29.6875,29.7079,29.6264,29.6332,67100.0
2005-08-23 12:35:00,43.59,43.6,43.55,43.57,14100.0,29.64,29.6468,29.6128,29.6264,14100.0
2005-08-23 12:40:00,43.59,43.59,43.55,43.58,20800.0,29.64,29.64,29.6128,29.6332,20800.0
2005-08-23 12:45:00,43.57,43.57,43.53,43.56,37400.0,29.6264,29.6264,29.5992,29.6196,37400.0
2005-08-23 12:50:00,43.54,43.59,43.53,43.55,23500.0,29.606,29.64,29.5992,29.6128,23500.0
2005-08-23 12:55:00,43.56,43.57,43.52,43.55,22900.0,29.6196,29.6264,29.5924,29.6128,22900.0
2005-08-23 13:00:00,43.55,43.57,43.54,43.54,19800.0,29.6128,29.6264,29.606,29.606,19800.0
2005-08-23 13:05:00,43.54,43.55,43.53,43.53,33300.0,29.606,29.6128,29.5992,29.5992,33300.0
2005-08-23 13:10:00,43.54,43.54,43.51,43.53,41900.0,29.606,29.606,29.5856,29.5992,41900.0
2005-08-23 13:15:00,43.52,43.57,43.51,43.56,66700.0,29.5924,29.6264,29.5856,29.6196,66700.0
2005-08-23 13:20:00,43.56,43.56,43.46,43.5,40300.0,29.6196,29.6196,29.5516,29.5788,40300.0
2005-08-23 13:25:00,43.48,43.51,43.48,43.51,21100.0,29.5652,29.5856,29.5652,29.5856,21100.0
2005-08-23 13:30:00,43.51,43.52,43.5,43.5,24800.0,29.5856,29.5924,29.5788,29.5788,24800.0
2005-08-23 13:35:00,43.5,43.51,43.49,43.5,25100.0,29.5788,29.5856,29.572,29.5788,25100.0
2005-08-23 13:40:00,43.5,43.62,43.5,43.6,49600.0,29.5788,29.6603,29.5788,29.6468,49600.0
2005-08-23 13:45:00,43.59,43.6,43.5,43.53,29000.0,29.64,29.6468,29.5788,29.5992,29000.0
2005-08-23 13:50:00,43.53,43.54,43.51,43.53,14400.0,29.5992,29.606,29.5856,29.5992,14400.0
2005-08-23 13:55:00,43.52,43.52,43.49,43.49,24000.0,29.5924,29.5924,29.572,29.572,24000.0
2005-08-23 14:00:00,43.49,43.5,43.49,43.49,16400.0,29.572,29.5788,29.572,29.572,16400.0
2005-08-23 14:05:00,43.49,43.52,43.49,43.51,14600.0,29.572,29.5924,29.572,29.5856,14600.0
2005-08-23 14:10:00,43.5,43.53,43.5,43.51,23000.0,29.5788,29.5992,29.5788,29.5856,23000.0
2005-08-23 14:15:00,43.51,43.55,43.5,43.5,64100.0,29.5856,29.6128,29.5788,29.5788,64100.0
2005-08-23 14:20:00,43.5,43.54,43.5,43.54,28700.0,29.5788,29.606,29.5788,29.606,28700.0
2005-08-23 14:25:00,43.55,43.58,43.5,43.53,41900.0,29.6128,29.6332,29.5788,29.5992,41900.0
2005-08-23 14:30:00,43.53,43.54,43.5,43.52,51200.0,29.5992,29.606,29.5788,29.5924,51200.0
2005-08-23 14:35:00,43.52,43.63,43.5,43.55,42800.0,29.5924,29.6671,29.5788,29.6128,42800.0
2005-08-23 14:40:00,43.54,43.59,43.5,43.54,30400.0,29.606,29.64,29.5788,29.606,30400.0
2005-08-23 14:45:00,43.54,43.62,43.5,43.59,83100.0,29.606,29.6603,29.5788,29.64,83100.0
2005-08-23 14:50:00,43.6,43.61,43.58,43.6,16900.0,29.6468,29.6536,29.6332,29.6468,16900.0
2005-08-23 14:55:00,43.61,43.64,43.53,43.64,40400.0,29.6536,29.6739,29.5992,29.6739,40400.0
2005-08-23 15:00:00,43.64,43.64,43.6,43.64,61400.0,29.6739,29.6739,29.6468,29.6739,61400.0
2005-08-23 15:05:00,43.65,43.65,43.59,43.59,39200.0,29.6807,29.6807,29.64,29.64,39200.0
2005-08-23 15:10:00,43.6,43.66,43.59,43.64,30500.0,29.6468,29.6875,29.64,29.6739,30500.0
2005-08-23 15:15:00,43.64,43.65,43.6,43.62,46000.0,29.6739,29.6807,29.6468,29.6603,46000.0
2005-08-23 15:20:00,43.62,43.67,43.6,43.66,65200.0,29.6603,29.6943,29.6468,29.6875,65200.0
2005-08-23 15:25:00,43.66,43.67,43.65,43.65,21000.0,29.6875,29.6943,29.6807,29.6807,21000.0
2005-08-23 15:30:00,43.63,43.65,43.59,43.63,63800.0,29.6671,29.6807,29.64,29.6671,63800.0
2005-08-23 15:35:00,43.63,43.64,43.63,43.64,10700.0,29.6671,29.6739,29.6671,29.6739,10700.0
2005-08-23 15:40:00,43.64,43.64,43.6,43.62,55300.0,29.6739,29.6739,29.6468,29.6603,55300.0
2005-08-23 15:45:00,43.63,43.7,43.6,43.69,58000.0,29.6671,29.7147,29.6468,29.7079,58000.0
2005-08-23 15:50:00,43.69,43.78,43.68,43.77,95400.0,29.7079,29.7691,29.7011,29.7623,95400.0
2005-08-23 15:55:00,43.76,43.79,43.65,43.65,84700.0,29.7555,29.7759,29.6807,29.6807,84700.0
2005-08-24 09:30:00,43.65,43.68,43.53,43.56,55900.0,29.6807,29.7011,29.5992,29.6196,55900.0
2005-08-24 09:35:00,43.61,43.61,43.38,43.4,42000.0,29.6536,29.6536,29.4972,29.5108,42000.0
2005-08-24 09:40:00,43.4,43.56,43.38,43.48,35600.0,29.5108,29.6196,29.4972,29.5652,35600.0
2005-08-24 09:45:00,43.5,43.59,43.44,43.51,39700.0,29.5788,29.64,29.538,29.5856,39700.0
2005-08-24 09:50:00,43.51,43.51,43.44,43.49,26700.0,29.5856,29.5856,29.538,29.572,26700.0
2005-08-24 09:55:00,43.49,43.49,43.3,43.41,36200.0,29.572,29.572,29.4428,29.5176,36200.0
2005-08-24 10:00:00,43.41,43.47,43.36,43.47,22300.0,29.5176,29.5584,29.4836,29.5584,22300.0
2005-08-24 10:05:00,43.47,43.6,43.45,43.6,13700.0,29.5584,29.6468,29.5448,29.6468,13700.0
2005-08-24 10:10:00,43.6,43.68,43.54,43.59,29900.0,29.6468,29.7011,29.606,29.64,29900.0
2005-08-24 10:15:00,43.57,43.6,43.55,43.55,18900.0,29.6264,29.6468,29.6128,29.6128,18900.0
2005-08-24 10:20:00,43.55,43.55,43.51,43.52,12500.0,29.6128,29.6128,29.5856,29.5924,12500.0
2005-08-24 10:25:00,43.51,43.55,43.51,43.51,15300.0,29.5856,29.6128,29.5856,29.5856,15300.0
2005-08-24 10:30:00,43.52,43.64,43.5,43.62,56300.0,29.5924,29.6739,29.5788,29.6603,56300.0
2005-08-24 10:35:00,43.63,43.82,43.56,43.75,51000.0,29.6671,29.7963,29.6196,29.7487,51000.0
2005-08-24 10:40:00,43.77,43.82,43.74,43.82,27000.0,29.7623,29.7963,29.7419,29.7963,27000.0
2005-08-24 10:45:00,43.82,44.06,43.73,44.06,75100.0,29.7963,29.9595,29.7351,29.9595,75100.0
2005-08-24 10:50:00,44.06,44.06,43.9,43.9,24600.0,29.9595,29.9595,29.8507,29.8507,24600.0
2005-08-24 10:55:00,43.89,43.91,43.86,43.91,13800.0,29.8439,29.8575,29.8235,29.8575,13800.0
2005-08-24 11:00:00,43.88,43.96,43.88,43.88,12500.0,29.8371,29.8915,29.8371,29.8371,12500.0
2005-08-24 11:05:00,43.87,43.92,43.76,43.81,22300.0,29.8303,29.8643,29.7555,29.7895,22300.0
2005-08-24 11:10:00,43.81,43.81,43.65,43.65,21900.0,29.7895,29.7895,29.6807,29.6807,21900.0
2005-08-24 11:15:00,43.67,43.7,43.57,43.57,25800.0,29.6943,29.7147,29.6264,29.6264,25800.0
2005-08-24 11:20:00,43.6,43.7,43.59,43.69,14100.0,29.6468,29.7147,29.64,29.7079,14100.0
2005-08-24 11:25:00,43.69,43.71,43.68,43.69,6900.0,29.7079,29.7215,29.7011,29.7079,6900.0
2005-08-24 11:30:00,43.69,43.73,43.69,43.71,9700.0,29.7079,29.7351,29.7079,29.7215,9700.0
2005-08-24 11:35:00,43.7,43.78,43.7,43.78,30500.0,29.7147,29.7691,29.7147,29.7691,30500.0
2005-08-24 11:40:00,43.77,43.89,43.77,43.87,23800.0,29.7623,29.8439,29.7623,29.8303,23800.0
2005-08-24 11:45:00,43.87,43.92,43.87,43.92,11800.0,29.8303,29.8643,29.8303,29.8643,11800.0
2005-08-24 11:50:00,43.91,43.92,43.83,43.88,10800.0,29.8575,29.8643,29.8031,29.8371,10800.0
2005-08-24 11:55:00,43.88,44.01,43.88,43.95,38500.0,29.8371,29.9255,29.8371,29.8847,38500.0
2005-08-24 12:00:00,43.96,43.97,43.87,43.88,11900.0,29.8915,29.8983,29.8303,29.8371,11900.0
2005-08-24 12:05:00,43.87,43.93,43.87,43.93,8000.0,29.8303,29.8711,29.8303,29.8711,8000.0
2005-08-24 12:10:00,43.94,43.99,43.94,43.95,15700.0,29.8779,29.9119,29.8779,29.8847,15700.0
2005-08-24 12:15:00,43.92,43.95,43.91,43.92,10800.0,29.8643,29.8847,29.8575,29.8643,10800.0
2005-08-24 12:20:00,43.94,43.95,43.94,43.94,3500.0,29.8779,29.8847,29.8779,29.8779,3500.0
2005-08-24 12:25:00,43.94,44.06,43.94,44.03,23700.0,29.8779,29.9595,29.8779,29.9391,23700.0
2005-08-24 12:30:00,44.02,44.06,44.01,44.01,16500.0,29.9323,29.9595,29.9255,29.9255,16500.0
2005-08-24 12:35:00,44.01,44.01,43.96,43.98,7300.0,29.9255,29.9255,29.8915,29.9051,7300.0
2005-08-24 12:40:00,43.97,43.98,43.96,43.97,8200.0,29.8983,29.9051,29.8915,29.8983,8200.0
2005-08-24 12:45:00,43.98,44.01,43.98,44.0,3300.0,29.9051,29.9255,29.9051,29.9187,3300.0
2005-08-24 12:50:00,43.99,44.06,43.96,44.04,16000.0,29.9119,29.9595,29.8915,29.9459,16000.0
2005-08-24 12:55:00,44.04,44.05,43.99,44.01,6400.0,29.9459,29.9527,29.9119,29.9255,6400.0
2005-08-24 13:00:00,44.01,44.05,43.92,43.94,34800.0,29.9255,29.9527,29.8643,29.8779,34800.0
2005-08-24 13:05:00,43.93,43.94,43.92,43.94,5600.0,29.8711,29.8779,29.8643,29.8779,5600.0
2005-08-24 13:10:00,43.95,43.96,43.9,43.9,8100.0,29.8847,29.8915,29.8507,29.8507,8100.0
2005-08-24 13:15:00,43.9,43.93,43.8,43.81,13100.0,29.8507,29.8711,29.7827,29.7895,13100.0
2005-08-24 13:20:00,43.8,43.84,43.8,43.84,6000.0,29.7827,29.8099,29.7827,29.8099,6000.0
2005-08-24 13:25:00,43.83,43.87,43.83,43.85,2900.0,29.8031,29.8303,29.8031,29.8167,2900.0
2005-08-24 13:30:00,43.85,43.85,43.82,43.82,5200.0,29.8167,29.8167,29.7963,29.7963,5200.0
2005-08-24 13:35:00,43.82,43.83,43.82,43.82,4800.0,29.7963,29.8031,29.7963,29.7963,4800.0
2005-08-24 13:40:00,43.82,43.86,43.82,43.84,21800.0,29.7963,29.8235,29.7963,29.8099,21800.0
2005-08-24 13:45:00,43.84,43.86,43.84,43.85,9000.0,29.8099,29.8235,29.8099,29.8167,9000.0
2005-08-24 13:50:00,43.85,43.85,43.83,43.83,18500.0,29.8167,29.8167,29.8031,29.8031,18500.0
2005-08-24 13:55:00,43.84,43.9,43.84,43.86,11500.0,29.8099,29.8507,29.8099,29.8235,11500.0
2005-08-24 14:00:00,43.86,43.89,43.85,43.89,9800.0,29.8235,29.8439,29.8167,29.8439,9800.0
2005-08-24 14:05:00,43.9,44.0,43.9,44.0,5700.0,29.8507,29.9187,29.8507,29.9187,5700.0
2005-08-24 14:10:00,43.98,43.98,43.95,43.96,6400.0,29.9051,29.9051,29.8847,29.8915,6400.0
2005-08-24 14:15:00,43.96,43.96,43.9,43.91,13500.0,29.8915,29.8915,29.8507,29.8575,13500.0
2005-08-24 14:20:00,43.92,43.92,43.79,43.81,17200.0,29.8643,29.8643,29.7759,29.7895,17200.0
2005-08-24 14:25:00,43.81,43.83,43.77,43.78,17700.0,29.7895,29.8031,29.7623,29.7691,17700.0
2005-08-24 14:30:00,43.79,43.8,43.74,43.74,18900.0,29.7759,29.7827,29.7419,29.7419,18900.0
2005-08-24 14:35:00,43.74,43.74,43.72,43.72,13000.0,29.7419,29.7419,29.7283,29.7283,13000.0
2005-08-24 14:40:00,43.71,43.72,43.68,43.7,29500.0,29.7215,29.7283,29.7011,29.7147,29500.0
2005-08-24 14:45:00,43.7,43.71,43.66,43.66,30400.0,29.7147,29.7215,29.6875,29.6875,30400.0
2005-08-24 14:50:00,43.65,43.71,43.64,43.65,35700.0,29.6807,29.7215,29.6739,29.6807,35700.0
2005-08-24 14:55:00,43.65,43.66,43.61,43.61,48100.0,29.6807,29.6875,29.6536,29.6536,48100.0
2005-08-24 15:00:00,43.61,43.63,43.5,43.56,58800.0,29.6536,29.6671,29.5788,29.6196,58800.0
2005-08-24 15:05:00,43.54,43.56,43.44,43.5,45100.0,29.606,29.6196,29.538,29.5788,45100.0
2005-08-24 15:10:00,43.48,43.51,43.39,43.4,92300.0,29.5652,29.5856,29.504,29.5108,92300.0
2005-08-24 15:15:00,43.4,43.5,43.39,43.5,73200.0,29.5108,29.5788,29.504,29.5788,73200.0
2005-08-24 15:20:00,43.5,43.54,43.49,43.5,29000.0,29.5788,29.606,29.572,29.5788,29000.0
2005-08-24 15:25:00,43.5,43.51,43.48,43.49,26500.0,29.5788,29.5856,29.5652,29.572,26500.0
2005-08-24 15:30:00,43.49,43.53,43.46,43.52,36500.0,29.572,29.5992,29.5516,29.5924,36500.0
2005-08-24 15:35:00,43.52,43.53,43.5,43.52,24400.0,29.5924,29.5992,29.5788,29.5924,24400.0
2005-08-24 15:40:00,43.52,43.54,43.43,43.44,58800.0,29.5924,29.606,29.5312,29.538,58800.0
2005-08-24 15:45:00,43.43,43.43,43.32,43.33,64800.0,29.5312,29.5312,29.4564,29.4632,64800.0
2005-08-24 15:50:00,43.32,43.38,43.29,43.32,62100.0,29.4564,29.4972,29.436,29.4564,62100.0
2005-08-24 15:55:00,43.33,43.41,43.33,43.35,48900.0,29.4632,29.5176,29.4632,29.4768,48900.0
2005-08-25 09:30:00,43.63,43.63,43.41,43.55,372800.0,29.6671,29.6671,29.5176,29.6128,372800.0
2005-08-25 09:35:00,43.56,43.71,43.55,43.71,75800.0,29.6196,29.7215,29.6128,29.7215,75800.0
2005-08-25 09:40:00,43.68,43.77,43.64,43.66,72400.0,29.7011,29.7623,29.6739,29.6875,72400.0
2005-08-25 09:45:00,43.67,43.73,43.64,43.67,81400.0,29.6943,29.7351,29.6739,29.6943,81400.0
2005-08-25 09:50:00,43.65,43.71,43.54,43.6,66400.0,29.6807,29.7215,29.606,29.6468,66400.0
2005-08-25 09:55:00,43.6,43.76,43.57,43.71,48100.0,29.6468,29.7555,29.6264,29.7215,48100.0
2005-08-25 10:00:00,43.71,43.73,43.5,43.56,60300.0,29.7215,29.7351,29.5788,29.6196,60300.0
2005-08-25 10:05:00,43.56,43.63,43.51,43.62,38600.0,29.6196,29.6671,29.5856,29.6603,38600.0
2005-08-25 10:10:00,43.62,43.62,43.5,43.5,9000.0,29.6603,29.6603,29.5788,29.5788,9000.0
2005-08-25 10:15:00,43.5,43.54,43.34,43.39,29300.0,29.5788,29.606,29.47,29.504,29300.0
2005-08-25 10:20:00,43.39,43.39,43.3,43.34,40900.0,29.504,29.504,29.4428,29.47,40900.0
2005-08-25 10:25:00,43.35,43.36,43.32,43.35,28200.0,29.4768,29.4836,29.4564,29.4768,28200.0
2005-08-25 10:30:00,43.35,43.42,43.34,43.34,23100.0,29.4768,29.5244,29.47,29.47,23100.0
2005-08-25 10:35:00,43.36,43.38,43.35,43.38,25200.0,29.4836,29.4972,29.4768,29.4972,25200.0
2005-08-25 10:40:00,43.38,43.46,43.37,43.42,45700.0,29.4972,29.5516,29.4904,29.5244,45700.0
2005-08-25 10:45:00,43.43,43.44,43.37,43.38,19100.0,29.5312,29.538,29.4904,29.4972,19100.0
2005-08-25 10:50:00,43.37,43.46,43.37,43.46,13300.0,29.4904,29.5516,29.4904,29.5516,13300.0
2005-08-25 10:55:00,43.47,43.5,43.44,43.44,17200.0,29.5584,29.5788,29.538,29.538,17200.0
2005-08-25 11:00:00,43.44,43.53,43.44,43.53,13000.0,29.538,29.5992,29.538,29.5992,13000.0
2005-08-25 11:05:00,43.53,43.53,43.51,43.51,7200.0,29.5992,29.5992,29.5856,29.5856,7200.0
2005-08-25 11:10:00,43.52,43.58,43.51,43.54,16700.0,29.5924,29.6332,29.5856,29.606,16700.0
2005-08-25 11:15:00,43.56,43.56,43.47,43.47,11900.0,29.6196,29.6196,29.5584,29.5584,11900.0
2005-08-25 11:20:00,43.48,43.56,43.46,43.54,12400.0,29.5652,29.6196,29.5516,29.606,12400.0
2005-08-25 11:25:00,43.55,43.55,43.53,43.53,13400.0,29.6128,29.6128,29.5992,29.5992,13400.0
2005-08-25 11:30:00,43.55,43.55,43.47,43.47,11900.0,29.6128,29.6128,29.5584,29.5584,11900.0
2005-08-25 11:35:00,43.48,43.49,43.37,43.37,18600.0,29.5652,29.572,29.4904,29.4904,18600.0
2005-08-25 11:40:00,43.38,43.46,43.38,43.44,30200.0,29.4972,29.5516,29.4972,29.538,30200.0
2005-08-25 11:45:00,43.45,43.48,43.41,43.48,7600.0,29.5448,29.5652,29.5176,29.5652,7600.0
2005-08-25 11:50:00,43.49,43.53,43.47,43.48,14800.0,29.572,29.5992,29.5584,29.5652,14800.0
2005-08-25 11:55:00,43.49,43.66,43.49,43.6,28600.0,29.572,29.6875,29.572,29.6468,28600.0
2005-08-25 12:00:00,43.61,43.61,43.58,43.59,5800.0,29.6536,29.6536,29.6332,29.64,5800.0
2005-08-25 12:05:00,43.61,43.61,43.59,43.61,9500.0,29.6536,29.6536,29.64,29.6536,9500.0
2005-08-25 12:10:00,43.61,43.61,43.59,43.61,6700.0,29.6536,29.6536,29.64,29.6536,6700.0
2005-08-25 12:15:00,43.61,43.61,43.58,43.58,7800.0,29.6536,29.6536,29.6332,29.6332,7800.0
2005-08-25 12:20:00,43.6,43.6,43.53,43.55,8400.0,29.6468,29.6468,29.5992,29.6128,8400.0
2005-08-25 12:25:00,43.55,43.55,43.52,43.52,5600.0,29.6128,29.6128,29.5924,29.5924,5600.0
2005-08-25 12:30:00,43.54,43.54,43.49,43.49,11300.0,29.606,29.606,29.572,29.572,11300.0
2005-08-25 12:35:00,43.49,43.49,43.39,43.42,13700.0,29.572,29.572,29.504,29.5244,13700.0
2005-08-25 12:40:00,43.42,43.42,43.38,43.4,9400.0,29.5244,29.5244,29.4972,29.5108,9400.0
2005-08-25 12:45:00,43.4,43.43,43.39,43.43,11700.0,29.5108,29.5312,29.504,29.5312,11700.0
2005-08-25 12:50:00,43.43,43.5,43.37,43.37,27300.0,29.5312,29.5788,29.4904,29.4904,27300.0
2005-08-25 12:55:00,43.39,43.47,43.38,43.43,14400.0,29.504,29.5584,29.4972,29.5312,14400.0
2005-08-25 13:00:00,43.44,43.5,43.43,43.49,14300.0,29.538,29.5788,29.5312,29.572,14300.0
2005-08-25 13:05:00,43.5,43.56,43.45,43.55,60800.0,29.5788,29.6196,29.5448,29.6128,60800.0
2005-08-25 13:10:00,43.55,43.6,43.48,43.5,44900.0,29.6128,29.6468,29.5652,29.5788,44900.0
2005-08-25 13:15:00,43.5,43.52,43.45,43.46,17200.0,29.5788,29.5924,29.5448,29.5516,17200.0
2005-08-25 13:20:00,43.47,43.5,43.45,43.45,13000.0,29.5584,29.5788,29.5448,29.5448,13000.0
2005-08-25 13:25:00,43.46,43.53,43.45,43.47,22300.0,29.5516,29.5992,29.5448,29.5584,22300.0
2005-08-25 13:30:00,43.49,43.51,43.48,43.49,11600.0,29.572,29.5856,29.5652,29.572,11600.0
2005-08-25 13:35:00,43.51,43.51,43.44,43.45,38600.0,29.5856,29.5856,29.538,29.5448,38600.0
2005-08-25 13:40:00,43.44,43.46,43.43,43.46,19300.0,29.538,29.5516,29.5312,29.5516,19300.0
2005-08-25 13:45:00,43.46,43.46,43.42,43.43,7000.0,29.5516,29.5516,29.5244,29.5312,7000.0
2005-08-25 13:50:00,43.44,43.48,43.42,43.45,24200.0,29.538,29.5652,29.5244,29.5448,24200.0
2005-08-25 13:55:00,43.47,43.47,43.43,43.44,10200.0,29.5584,29.5584,29.5312,29.538,10200.0
2005-08-25 14:00:00,43.45,43.45,43.36,43.4,41300.0,29.5448,29.5448,29.4836,29.5108,41300.0
2005-08-25 14:05:00,43.4,43.42,43.36,43.37,19900.0,29.5108,29.5244,29.4836,29.4904,19900.0
2005-08-25 14:10:00,43.37,43.42,43.35,43.4,32100.0,29.4904,29.5244,29.4768,29.5108,32100.0
2005-08-25 14:15:00,43.41,43.42,43.35,43.37,18900.0,29.5176,29.5244,29.4768,29.4904,18900.0
2005-08-25 14:20:00,43.37,43.46,43.35,43.46,27600.0,29.4904,29.5516,29.4768,29.5516,27600.0
2005-08-25 14:25:00,43.46,43.47,43.44,43.44,17300.0,29.5516,29.5584,29.538,29.538,17300.0
2005-08-25 14:30:00,43.45,43.49,43.43,43.47,30600.0,29.5448,29.572,29.5312,29.5584,30600.0
2005-08-25 14:35:00,43.48,43.55,43.46,43.54,21900.0,29.5652,29.6128,29.5516,29.606,21900.0
2005-08-25 14:40:00,43.54,43.61,43.54,43.61,17800.0,29.606,29.6536,29.606,29.6536,17800.0
2005-08-25 14:45:00,43.61,43.63,43.58,43.6,25800.0,29.6536,29.6671,29.6332,29.6468,25800.0
2005-08-25 14:50:00,43.59,43.6,43.56,43.58,17200.0,29.64,29.6468,29.6196,29.6332,17200.0
2005-08-25 14:55:00,43.59,43.65,43.59,43.65,13500.0,29.64,29.6807,29.64,29.6807,13500.0
2005-08-25 15:00:00,43.65,43.67,43.64,43.66,15300.0,29.6807,29.6943,29.6739,29.6875,15300.0
2005-08-25 15:05:00,43.67,43.67,43.58,43.59,18000.0,29.6943,29.6943,29.6332,29.64,18000.0
2005-08-25 15:10:00,43.58,43.62,43.58,43.58,15100.0,29.6332,29.6603,29.6332,29.6332,15100.0
2005-08-25 15:15:00,43.58,43.61,43.57,43.59,20700.0,29.6332,29.6536,29.6264,29.64,20700.0
2005-08-25 15:20:00,43.61,43.61,43.54,43.54,14200.0,29.6536,29.6536,29.606,29.606,14200.0
2005-08-25 15:25:00,43.55,43.55,43.45,43.47,37100.0,29.6128,29.6128,29.5448,29.5584,37100.0
2005-08-25 15:30:00,43.48,43.48,43.44,43.45,40600.0,29.5652,29.5652,29.538,29.5448,40600.0
2005-08-25 15:35:00,43.45,43.47,43.4,43.43,40100.0,29.5448,29.5584,29.5108,29.5312,40100.0
2005-08-25 15:40:00,43.44,43.47,43.42,43.44,54700.0,29.538,29.5584,29.5244,29.538,54700.0
2005-08-25 15:45:00,43.44,43.52,43.44,43.49,36800.0,29.538,29.5924,29.538,29.572,36800.0
2005-08-25 15:50:00,43.5,43.51,43.4,43.44,53800.0,29.5788,29.5856,29.5108,29.538,53800.0
2005-08-25 15:55:00,43.44,43.44,43.39,43.39,92500.0,29.538,29.538,29.504,29.504,92500.0
2005-08-26 09:30:00,43.25,43.49,43.25,43.47,62900.0,29.4088,29.572,29.4088,29.5584,62900.0
2005-08-26 09:35:00,43.44,43.48,43.41,43.46,10700.0,29.538,29.5652,29.5176,29.5516,10700.0
2005-08-26 09:40:00,43.46,43.46,43.28,43.35,21200.0,29.5516,29.5516,29.4292,29.4768,21200.0
2005-08-26 09:45:00,43.32,43.33,43.14,43.14,21900.0,29.4564,29.4632,29.334,29.334,21900.0
2005-08-26 09:50:00,43.15,43.29,43.14,43.14,23900.0,29.3408,29.436,29.334,29.334,23900.0
2005-08-26 09:55:00,43.15,43.2,43.1,43.18,21000.0,29.3408,29.3748,29.3068,29.3612,21000.0
2005-08-26 10:00:00,43.2,43.2,43.04,43.06,165200.0,29.3748,29.3748,29.266,29.2796,165200.0
2005-08-26 10:05:00,43.06,43.19,43.05,43.12,54000.0,29.2796,29.368,29.2728,29.3204,54000.0
2005-08-26 10:10:00,43.12,43.16,43.1,43.11,27500.0,29.3204,29.3476,29.3068,29.3136,27500.0
2005-08-26 10:15:00,43.12,43.15,43.04,43.05,31300.0,29.3204,29.3408,29.266,29.2728,31300.0
2005-08-26 10:20:00,43.06,43.11,43.05,43.08,50800.0,29.2796,29.3136,29.2728,29.2932,50800.0
2005-08-26 10:25:00,43.09,43.11,43.07,43.08,13800.0,29.3,29.3136,29.2864,29.2932,13800.0
2005-08-26 10:30:00,43.08,43.23,43.07,43.14,48800.0,29.2932,29.3952,29.2864,29.334,48800.0
2005-08-26 10:35:00,43.13,43.13,43.09,43.1,18900.0,29.3272,29.3272,29.3,29.3068,18900.0
2005-08-26 10:40:00,43.1,43.13,43.07,43.1,21400.0,29.3068,29.3272,29.2864,29.3068,21400.0
2005-08-26 10:45:00,43.1,43.11,43.05,43.07,60500.0,29.3068,29.3136,29.2728,29.2864,60500.0
2005-08-26 10:50:00,43.07,43.09,43.01,43.01,21400.0,29.2864,29.3,29.2456,29.2456,21400.0
2005-08-26 10:55:00,43.02,43.15,43.01,43.13,21800.0,29.2524,29.3408,29.2456,29.3272,21800.0
2005-08-26 11:00:00,43.12,43.15,43.1,43.14,92400.0,29.3204,29.3408,29.3068,29.334,92400.0
2005-08-26 11:05:00,43.15,43.15,43.07,43.1,45100.0,29.3408,29.3408,29.2864,29.3068,45100.0
2005-08-26 11:10:00,43.09,43.14,43.09,43.14,25100.0,29.3,29.334,29.3,29.334,25100.0
2005-08-26 11:15:00,43.16,43.19,43.13,43.16,18800.0,29.3476,29.368,29.3272,29.3476,18800.0
2005-08-26 11:20:00,43.16,43.17,43.1,43.1,25900.0,29.3476,29.3544,29.3068,29.3068,25900.0
2005-08-26 11:25:00,43.1,43.11,43.09,43.1,20200.0,29.3068,29.3136,29.3,29.3068,20200.0
2005-08-26 11:30:00,43.1,43.14,43.06,43.06,46200.0,29.3068,29.334,29.2796,29.2796,46200.0
2005-08-26 11:35:00,43.06,43.1,43.03,43.07,20500.0,29.2796,29.3068,29.2592,29.2864,20500.0
2005-08-26 11:40:00,43.08,43.09,43.06,43.09,8200.0,29.2932,29.3,29.2796,29.3,8200.0
2005-08-26 11:45:00,43.09,43.13,43.07,43.13,18400.0,29.3,29.3272,29.2864,29.3272,18400.0
2005-08-26 11:50:00,43.14,43.22,43.12,43.13,11800.0,29.334,29.3884,29.3204,29.3272,11800.0
2005-08-26 11:55:00,43.13,43.17,43.11,43.12,18600.0,29.3272,29.3544,29.3136,29.3204,18600.0
2005-08-26 12:00:00,43.14,43.23,43.11,43.19,29000.0,29.334,29.3952,29.3136,29.368,29000.0
2005-08-26 12:05:00,43.21,43.21,43.15,43.15,5900.0,29.3816,29.3816,29.3408,29.3408,5900.0
2005-08-26 12:10:00,43.15,43.16,43.09,43.09,8500.0,29.3408,29.3476,29.3,29.3,8500.0
2005-08-26 12:15:00,43.09,43.21,43.09,43.19,8100.0,29.3,29.3816,29.3,29.368,8100.0
2005-08-26 12:20:00,43.2,43.2,43.14,43.14,14400.0,29.3748,29.3748,29.334,29.334,14400.0
2005-08-26 12:25:00,43.15,43.15,43.13,43.14,4700.0,29.3408,29.3408,29.3272,29.334,4700.0
2005-08-26 12:30:00,43.13,43.14,43.09,43.09,17500.0,29.3272,29.334,29.3,29.3,17500.0
2005-08-26 12:35:00,43.1,43.11,43.09,43.11,7100.0,29.3068,29.3136,29.3,29.3136,7100.0
2005-08-26 12:40:00,43.11,43.13,43.1,43.13,14300.0,29.3136,29.3272,29.3068,29.3272,14300.0
2005-08-26 12:45:00,43.13,43.18,43.12,43.18,18100.0,29.3272,29.3612,29.3204,29.3612,18100.0
2005-08-26 12:50:00,43.2,43.2,43.15,43.17,18100.0,29.3748,29.3748,29.3408,29.3544,18100.0
2005-08-26 12:55:00,43.19,43.19,43.1,43.11,38500.0,29.368,29.368,29.3068,29.3136,38500.0
2005-08-26 13:00:00,43.13,43.2,43.11,43.2,36400.0,29.3272,29.3748,29.3136,29.3748,36400.0
2005-08-26 13:05:00,43.2,43.2,43.16,43.17,2400.0,29.3748,29.3748,29.3476,29.3544,2400.0
2005-08-26 13:10:00,43.17,43.22,43.16,43.19,16200.0,29.3544,29.3884,29.3476,29.368,16200.0
2005-08-26 13:15:00,43.2,43.21,43.17,43.2,11700.0,29.3748,29.3816,29.3544,29.3748,11700.0
2005-08-26 13:20:00,43.21,43.21,43.15,43.19,9500.0,29.3816,29.3816,29.3408,29.368,9500.0
2005-08-26 13:25:00,43.19,43.2,43.15,43.19,16600.0,29.368,29.3748,29.3408,29.368,16600.0
2005-08-26 13:30:00,43.2,43.22,43.17,43.19,13600.0,29.3748,29.3884,29.3544,29.368,13600.0
2005-08-26 13:35:00,43.2,43.2,43.16,43.18,8400.0,29.3748,29.3748,29.3476,29.3612,8400.0
2005-08-26 13:40:00,43.18,43.19,43.16,43.17,14200.0,29.3612,29.368,29.3476,29.3544,14200.0
2005-08-26 13:45:00,43.18,43.21,43.17,43.21,8100.0,29.3612,29.3816,29.3544,29.3816,8100.0
2005-08-26 13:50:00,43.22,43.26,43.21,43.21,13200.0,29.3884,29.4156,29.3816,29.3816,13200.0
2005-08-26 13:55:00,43.21,43.23,43.21,43.23,5400.0,29.3816,29.3952,29.3816,29.3952,5400.0
2005-08-26 14:00:00,43.23,43.23,43.18,43.22,12000.0,29.3952,29.3952,29.3612,29.3884,12000.0
2005-08-26 14:05:00,43.23,43.24,43.19,43.19,9800.0,29.3952,29.402,29.368,29.368,9800.0
2005-08-26 14:10:00,43.21,43.22,43.18,43.2,7400.0,29.3816,29.3884,29.3612,29.3748,7400.0
2005-08-26 14:15:00,43.21,43.25,43.2,43.22,9500.0,29.3816,29.4088,29.3748,29.3884,9500.0
2005-08-26 14:20:00,43.23,43.36,43.23,43.32,24900.0,29.3952,29.4836,29.3952,29.4564,24900.0
2005-08-26 14:25:00,43.34,43.48,43.32,43.39,38800.0,29.47,29.5652,29.4564,29.504,38800.0
2005-08-26 14:30:00,43.38,43.42,43.32,43.41,27100.0,29.4972,29.5244,29.4564,29.5176,27100.0
2005-08-26 14:35:00,43.42,43.42,43.36,43.42,17400.0,29.5244,29.5244,29.4836,29.5244,17400.0
2005-08-26 14:40:00,43.42,43.48,43.42,43.47,25500.0,29.5244,29.5652,29.5244,29.5584,25500.0
2005-08-26 14:45:00,43.47,43.48,43.38,43.39,27400.0,29.5584,29.5652,29.4972,29.504,27400.0
2005-08-26 14:50:00,43.4,43.43,43.39,43.43,16800.0,29.5108,29.5312,29.504,29.5312,16800.0
2005-08-26 14:55:00,43.43,43.51,43.41,43.5,41400.0,29.5312,29.5856,29.5176,29.5788,41400.0
2005-08-26 15:00:00,43.51,43.52,43.49,43.5,21400.0,29.5856,29.5924,29.572,29.5788,21400.0
2005-08-26 15:05:00,43.5,43.55,43.49,43.51,22300.0,29.5788,29.6128,29.572,29.5856,22300.0
2005-08-26 15:10:00,43.52,43.52,43.44,43.45,33100.0,29.5924,29.5924,29.538,29.5448,33100.0
2005-08-26 15:15:00,43.46,43.46,43.29,43.31,31100.0,29.5516,29.5516,29.436,29.4496,31100.0
2005-08-26 15:20:00,43.31,43.36,43.23,43.36,25100.0,29.4496,29.4836,29.3952,29.4836,25100.0
2005-08-26 15:25:00,43.36,43.37,43.3,43.3,21900.0,29.4836,29.4904,29.4428,29.4428,21900.0
2005-08-26 15:30:00,43.32,43.32,43.26,43.26,8200.0,29.4564,29.4564,29.4156,29.4156,8200.0
2005-08-26 15:35:00,43.28,43.28,43.22,43.24,7100.0,29.4292,29.4292,29.3884,29.402,7100.0
2005-08-26 15:40:00,43.23,43.25,43.18,43.2,30700.0,29.3952,29.4088,29.3612,29.3748,30700.0
2005-08-26 15:45:00,43.2,43.26,43.17,43.23,34100.0,29.3748,29.4156,29.3544,29.3952,34100.0
2005-08-26 15:50:00,43.22,43.22,43.18,43.21,17600.0,29.3884,29.3884,29.3612,29.3816,17600.0
2005-08-26 15:55:00,43.21,43.21,43.12,43.12,58400.0,29.3816,29.3816,29.3204,29.3204,58400.0
2005-08-29 09:30:00,42.5,42.9,42.39,42.58,133900.0,28.8988,29.1708,28.824,28.9532,133900.0
2005-08-29 09:35:00,42.54,42.63,42.52,42.6,66600.0,28.926,28.9872,28.9124,28.9668,66600.0
2005-08-29 09:40:00,42.6,42.6,42.55,42.57,38500.0,28.9668,28.9668,28.9328,28.9464,38500.0
2005-08-29 09:45:00,42.57,42.61,42.49,42.57,54000.0,28.9464,28.9736,28.892,28.9464,54000.0
2005-08-29 09:50:00,42.58,42.81,42.54,42.74,55600.0,28.9532,29.1096,28.926,29.062,55600.0
2005-08-29 09:55:00,42.74,42.84,42.71,42.84,30900.0,29.062,29.13,29.0416,29.13,30900.0
2005-08-29 10:00:00,42.85,42.95,42.78,42.95,49900.0,29.1368,29.2048,29.0892,29.2048,49900.0
2005-08-29 10:05:00,42.94,42.95,42.86,42.9,43100.0,29.198,29.2048,29.1436,29.1708,43100.0
2005-08-29 10:10:00,42.9,42.99,42.89,42.97,57200.0,29.1708,29.232,29.164,29.2184,57200.0
2005-08-29 10:15:00,42.99,43.11,42.99,43.02,32500.0,29.232,29.3136,29.232,29.2524,32500.0
2005-08-29 10:20:00,42.98,43.12,42.97,43.12,29400.0,29.2252,29.3204,29.2184,29.3204,29400.0
2005-08-29 10:25:00,43.13,43.16,43.02,43.07,22400.0,29.3272,29.3476,29.2524,29.2864,22400.0
2005-08-29 10:30:00,43.07,43.14,43.05,43.12,33200.0,29.2864,29.334,29.2728,29.3204,33200.0
2005-08-29 10:35:00,43.12,43.16,43.02,43.02,28600.0,29.3204,29.3476,29.2524,29.2524,28600.0
2005-08-29 10:40:00,43.01,43.02,42.93,42.95,16900.0,29.2456,29.2524,29.1912,29.2048,16900.0
2005-08-29 10:45:00,42.96,42.96,42.9,42.93,20700.0,29.2116,29.2116,29.1708,29.1912,20700.0
2005-08-29 10:50:00,42.93,42.98,42.88,42.96,22300.0,29.1912,29.2252,29.1572,29.2116,22300.0
2005-08-29 10:55:00,42.95,43.03,42.95,43.01,9600.0,29.2048,29.2592,29.2048,29.2456,9600.0
2005-08-29 11:00:00,43.02,43.1,43.01,43.02,23800.0,29.2524,29.3068,29.2456,29.2524,23800.0
2005-08-29 11:05:00,43.02,43.11,43.02,43.05,19000.0,29.2524,29.3136,29.2524,29.2728,19000.0
2005-08-29 11:10:00,43.06,43.08,43.03,43.04,6500.0,29.2796,29.2932,29.2592,29.266,6500.0
2005-08-29 11:15:00,43.03,43.13,43.03,43.12,19300.0,29.2592,29.3272,29.2592,29.3204,19300.0
2005-08-29 11:20:00,43.12,43.15,43.11,43.12,17300.0,29.3204,29.3408,29.3136,29.3204,17300.0
2005-08-29 11:25:00,43.13,43.13,43.02,43.06,40000.0,29.3272,29.3272,29.2524,29.2796,40000.0
2005-08-29 11:30:00,43.06,43.08,43.06,43.08,9300.0,29.2796,29.2932,29.2796,29.2932,9300.0
2005-08-29 11:35:00,43.08,43.15,43.04,43.12,40300.0,29.2932,29.3408,29.266,29.3204,40300.0
2005-08-29 11:40:00,43.12,43.12,43.09,43.12,10100.0,29.3204,29.3204,29.3,29.3204,10100.0
2005-08-29 11:45:00,43.12,43.15,43.11,43.13,13300.0,29.3204,29.3408,29.3136,29.3272,13300.0
2005-08-29 11:50:00,43.13,43.19,43.12,43.14,14700.0,29.3272,29.368,29.3204,29.334,14700.0
2005-08-29 11:55:00,43.14,43.21,43.14,43.21,11500.0,29.334,29.3816,29.334,29.3816,11500.0
2005-08-29 12:00:00,43.21,43.21,43.12,43.12,9700.0,29.3816,29.3816,29.3204,29.3204,9700.0
2005-08-29 12:05:00,43.12,43.14,43.1,43.12,10000.0,29.3204,29.334,29.3068,29.3204,10000.0
2005-08-29 12:10:00,43.12,43.2,43.11,43.19,14300.0,29.3204,29.3748,29.3136,29.368,14300.0
2005-08-29 12:15:00,43.17,43.21,43.17,43.18,15000.0,29.3544,29.3816,29.3544,29.3612,15000.0
2005-08-29 12:20:00,43.19,43.21,43.15,43.19,13500.0,29.368,29.3816,29.3408,29.368,13500.0
2005-08-29 12:25:00,43.19,43.22,43.15,43.21,29300.0,29.368,29.3884,29.3408,29.3816,29300.0
2005-08-29 12:30:00,43.21,43.21,43.17,43.19,8200.0,29.3816,29.3816,29.3544,29.368,8200.0
2005-08-29 12:35:00,43.18,43.18,43.15,43.15,12800.0,29.3612,29.3612,29.3408,29.3408,12800.0
2005-08-29 12:40:00,43.15,43.2,43.15,43.2,12100.0,29.3408,29.3748,29.3408,29.3748,12100.0
2005-08-29 12:45:00,43.2,43.22,43.2,43.21,3700.0,29.3748,29.3884,29.3748,29.3816,3700.0
2005-08-29 12:50:00,43.2,43.21,43.2,43.2,10200.0,29.3748,29.3816,29.3748,29.3748,10200.0
2005-08-29 12:55:00,43.19,43.24,43.19,43.22,9900.0,29.368,29.402,29.368,29.3884,9900.0
2005-08-29 13:00:00,43.24,43.38,43.24,43.37,44000.0,29.402,29.4972,29.402,29.4904,44000.0
2005-08-29 13:05:00,43.35,43.39,43.29,43.34,14700.0,29.4768,29.504,29.436,29.47,14700.0
2005-08-29 13:10:00,43.35,43.36,43.29,43.35,55800.0,29.4768,29.4836,29.436,29.4768,55800.0
2005-08-29 13:15:00,43.34,43.39,43.3,43.31,14400.0,29.47,29.504,29.4428,29.4496,14400.0
2005-08-29 13:20:00,43.31,43.4,43.31,43.4,21300.0,29.4496,29.5108,29.4496,29.5108,21300.0
2005-08-29 13:25:00,43.39,43.41,43.35,43.41,35500.0,29.504,29.5176,29.4768,29.5176,35500.0
2005-08-29 13:30:00,43.41,43.42,43.39,43.41,48300.0,29.5176,29.5244,29.504,29.5176,48300.0
2005-08-29 13:35:00,43.41,43.49,43.41,43.46,30100.0,29.5176,29.572,29.5176,29.5516,30100.0
2005-08-29 13:40:00,43.46,43.61,43.46,43.58,42200.0,29.5516,29.6536,29.5516,29.6332,42200.0
2005-08-29 13:45:00,43.6,43.7,43.58,43.62,44700.0,29.6468,29.7147,29.6332,29.6603,44700.0
2005-08-29 13:50:00,43.63,43.69,43.59,43.61,21600.0,29.6671,29.7079,29.64,29.6536,21600.0
2005-08-29 13:55:00,43.63,43.69,43.61,43.67,18500.0,29.6671,29.7079,29.6536,29.6943,18500.0
2005-08-29 14:00:00,43.67,43.75,43.65,43.65,34300.0,29.6943,29.7487,29.6807,29.6807,34300.0
2005-08-29 14:05:00,43.65,43.7,43.62,43.68,22000.0,29.6807,29.7147,29.6603,29.7011,22000.0
2005-08-29 14:10:00,43.68,43.68,43.64,43.67,25800.0,29.7011,29.7011,29.6739,29.6943,25800.0
2005-08-29 14:15:00,43.67,43.68,43.63,43.63,10500.0,29.6943,29.7011,29.6671,29.6671,10500.0
2005-08-29 14:20:00,43.64,43.64,43.59,43.62,10300.0,29.6739,29.6739,29.64,29.6603,10300.0
2005-08-29 14:25:00,43.61,43.64,43.59,43.62,16500.0,29.6536,29.6739,29.64,29.6603,16500.0
2005-08-29 14:30:00,43.62,43.63,43.54,43.54,13800.0,29.6603,29.6671,29.606,29.606,13800.0
2005-08-29 14:35:00,43.55,43.62,43.53,43.6,26100.0,29.6128,29.6603,29.5992,29.6468,26100.0
2005-08-29 14:40:00,43.6,43.65,43.55,43.63,18300.0,29.6468,29.6807,29.6128,29.6671,18300.0
2005-08-29 14:45:00,43.63,43.67,43.62,43.64,14700.0,29.6671,29.6943,29.6603,29.6739,14700.0
2005-08-29 14:50:00,43.63,43.63,43.51,43.54,19500.0,29.6671,29.6671,29.5856,29.606,19500.0
2005-08-29 14:55:00,43.54,43.55,43.5,43.53,11500.0,29.606,29.6128,29.5788,29.5992,11500.0
2005-08-29 15:00:00,43.52,43.58,43.48,43.5,14800.0,29.5924,29.6332,29.5652,29.5788,14800.0
2005-08-29 15:05:00,43.48,43.63,43.48,43.58,29500.0,29.5652,29.6671,29.5652,29.6332,29500.0
2005-08-29 15:10:00,43.58,43.59,43.54,43.57,20100.0,29.6332,29.64,29.606,29.6264,20100.0
2005-08-29 15:15:00,43.58,43.63,43.57,43.58,29900.0,29.6332,29.6671,29.6264,29.6332,29900.0
2005-08-29 15:20:00,43.58,43.58,43.5,43.54,26200.0,29.6332,29.6332,29.5788,29.606,26200.0
2005-08-29 15:25:00,43.54,43.57,43.48,43.55,21000.0,29.606,29.6264,29.5652,29.6128,21000.0
2005-08-29 15:30:00,43.57,43.57,43.52,43.52,9200.0,29.6264,29.6264,29.5924,29.5924,9200.0
2005-08-29 15:35:00,43.52,43.54,43.46,43.49,16800.0,29.5924,29.606,29.5516,29.572,16800.0
2005-08-29 15:40:00,43.48,43.49,43.44,43.48,22000.0,29.5652,29.572,29.538,29.5652,22000.0
2005-08-29 15:45:00,43.48,43.49,43.4,43.43,66200.0,29.5652,29.572,29.5108,29.5312,66200.0
2005-08-29 15:50:00,43.44,43.46,43.41,43.45,27900.0,29.538,29.5516,29.5176,29.5448,27900.0
2005-08-29 15:55:00,43.45,43.53,43.41,43.41,45300.0,29.5448,29.5992,29.5176,29.5176,45300.0
2005-08-30 09:30:00,43.27,43.27,43.0,43.05,58100.0,29.4224,29.4224,29.2388,29.2728,58100.0
2005-08-30 09:35:00,43.05,43.1,43.01,43.07,38600.0,29.2728,29.3068,29.2456,29.2864,38600.0
2005-08-30 09:40:00,43.07,43.18,42.9,42.97,74200.0,29.2864,29.3612,29.1708,29.2184,74200.0
2005-08-30 09:45:00,42.97,43.27,42.85,43.01,74500.0,29.2184,29.4224,29.1368,29.2456,74500.0
2005-08-30 09:50:00,43.01,43.02,42.84,42.88,52900.0,29.2456,29.2524,29.13,29.1572,52900.0
2005-08-30 09:55:00,42.87,43.03,42.86,42.95,53400.0,29.1504,29.2592,29.1436,29.2048,53400.0
2005-08-30 10:00:00,42.95,43.26,42.95,43.07,65000.0,29.2048,29.4156,29.2048,29.2864,65000.0
2005-08-30 10:05:00,43.05,43.06,42.82,42.82,49100.0,29.2728,29.2796,29.1164,29.1164,49100.0
2005-08-30 10:10:00,42.82,42.84,42.72,42.8,72700.0,29.1164,29.13,29.0484,29.1028,72700.0
2005-08-30 10:15:00,42.81,42.81,42.73,42.73,45500.0,29.1096,29.1096,29.0552,29.0552,45500.0
2005-08-30 10:20:00,42.72,42.73,42.63,42.66,43900.0,29.0484,29.0552,28.9872,29.0076,43900.0
2005-08-30 10:25:00,42.68,42.7,42.64,42.66,28000.0,29.0212,29.0348,28.994,29.0076,28000.0
2005-08-30 10:30:00,42.68,42.69,42.59,42.59,47600.0,29.0212,29.028,28.96,28.96,47600.0
2005-08-30 10:35:00,42.59,42.6,42.51,42.55,76800.0,28.96,28.9668,28.9056,28.9328,76800.0
2005-08-30 10:40:00,42.55,42.58,42.53,42.56,120800.0,28.9328,28.9532,28.9192,28.9396,120800.0
2005-08-30 10:45:00,42.55,42.56,42.51,42.53,96400.0,28.9328,28.9396,28.9056,28.9192,96400.0
2005-08-30 10:50:00,42.53,42.7,42.53,42.68,49500.0,28.9192,29.0348,28.9192,29.0212,49500.0
2005-08-30 10:55:00,42.7,42.77,42.58,42.67,65300.0,29.0348,29.0824,28.9532,29.0144,65300.0
2005-08-30 11:00:00,42.69,42.7,42.66,42.7,46200.0,29.028,29.0348,29.0076,29.0348,46200.0
2005-08-30 11:05:00,42.7,42.7,42.67,42.67,27300.0,29.0348,29.0348,29.0144,29.0144,27300.0
2005-08-30 11:10:00,42.67,42.68,42.6,42.6,54600.0,29.0144,29.0212,28.9668,28.9668,54600.0
2005-08-30 11:15:00,42.6,42.61,42.56,42.61,86900.0,28.9668,28.9736,28.9396,28.9736,86900.0
2005-08-30 11:20:00,42.6,42.61,42.53,42.56,90300.0,28.9668,28.9736,28.9192,28.9396,90300.0
2005-08-30 11:25:00,42.57,42.65,42.56,42.65,41900.0,28.9464,29.0008,28.9396,29.0008,41900.0
2005-08-30 11:30:00,42.64,42.69,42.6,42.63,58500.0,28.994,29.028,28.9668,28.9872,58500.0
2005-08-30 11:35:00,42.64,42.71,42.61,42.71,31700.0,28.994,29.0416,28.9736,29.0416,31700.0
2005-08-30 11:40:00,42.7,42.71,42.65,42.7,74300.0,29.0348,29.0416,29.0008,29.0348,74300.0
2005-08-30 11:45:00,42.67,42.74,42.67,42.74,108700.0,29.0144,29.062,29.0144,29.062,108700.0
2005-08-30 11:50:00,42.74,42.82,42.74,42.79,70300.0,29.062,29.1164,29.062,29.096,70300.0
2005-08-30 11:55:00,42.79,42.83,42.75,42.76,44800.0,29.096,29.1232,29.0688,29.0756,44800.0
2005-08-30 12:00:00,42.76,42.89,42.71,42.8,39400.0,29.0756,29.164,29.0416,29.1028,39400.0
2005-08-30 12:05:00,42.82,42.84,42.78,42.8,30400.0,29.1164,29.13,29.0892,29.1028,30400.0
2005-08-30 12:10:00,42.8,42.81,42.74,42.74,41300.0,29.1028,29.1096,29.062,29.062,41300.0
2005-08-30 12:15:00,42.75,42.82,42.71,42.79,56500.0,29.0688,29.1164,29.0416,29.096,56500.0
2005-08-30 12:20:00,42.81,42.93,42.79,42.93,31900.0,29.1096,29.1912,29.096,29.1912,31900.0
2005-08-30 12:25:00,42.94,42.98,42.9,42.91,43100.0,29.198,29.2252,29.1708,29.1776,43100.0
2005-08-30 12:30:00,42.91,42.94,42.83,42.85,44200.0,29.1776,29.198,29.1232,29.1368,44200.0
2005-08-30 12:35:00,42.85,42.95,42.8,42.91,43400.0,29.1368,29.2048,29.1028,29.1776,43400.0
2005-08-30 12:40:00,42.9,42.9,42.86,42.88,31900.0,29.1708,29.1708,29.1436,29.1572,31900.0
2005-08-30 12:45:00,42.88,42.94,42.84,42.92,31100.0,29.1572,29.198,29.13,29.1844,31100.0
2005-08-30 12:50:00,42.93,42.94,42.91,42.91,16300.0,29.1912,29.198,29.1776,29.1776,16300.0
2005-08-30 12:55:00,42.91,42.97,42.91,42.95,11100.0,29.1776,29.2184,29.1776,29.2048,11100.0
2005-08-30 13:00:00,42.96,43.0,42.89,42.92,39000.0,29.2116,29.2388,29.164,29.1844,39000.0
2005-08-30 13:05:00,42.92,42.95,41.91,42.95,36800.0,29.1844,29.2048,28.4976,29.2048,36800.0
2005-08-30 13:10:00,42.95,42.98,42.94,42.97,57800.0,29.2048,29.2252,29.198,29.2184,57800.0
2005-08-30 13:15:00,42.97,43.0,42.95,43.0,43300.0,29.2184,29.2388,29.2048,29.2388,43300.0
2005-08-30 13:20:00,43.0,43.08,43.0,43.08,25100.0,29.2388,29.2932,29.2388,29.2932,25100.0
2005-08-30 13:25:00,43.07,43.08,43.04,43.07,17500.0,29.2864,29.2932,29.266,29.2864,17500.0
2005-08-30 13:30:00,43.07,43.16,43.04,43.16,36100.0,29.2864,29.3476,29.266,29.3476,36100.0
2005-08-30 13:35:00,43.17,43.2,43.14,43.17,28100.0,29.3544,29.3748,29.334,29.3544,28100.0
2005-08-30 13:40:00,43.17,43.22,43.13,43.19,38200.0,29.3544,29.3884,29.3272,29.368,38200.0
2005-08-30 13:45:00,43.19,43.19,43.12,43.14,44500.0,29.368,29.368,29.3204,29.334,44500.0
2005-08-30 13:50:00,43.15,43.16,43.07,43.1,75000.0,29.3408,29.3476,29.2864,29.3068,75000.0
2005-08-30 13:55:00,43.1,43.1,43.06,43.07,36200.0,29.3068,29.3068,29.2796,29.2864,36200.0
2005-08-30 14:00:00,43.06,43.06,42.87,42.88,56700.0,29.2796,29.2796,29.1504,29.1572,56700.0
2005-08-30 14:05:00,42.88,42.92,42.85,42.91,82900.0,29.1572,29.1844,29.1368,29.1776,82900.0
2005-08-30 14:10:00,42.92,42.94,42.89,42.9,76100.0,29.1844,29.198,29.164,29.1708,76100.0
2005-08-30 14:15:00,42.9,42.92,42.86,42.9,106500.0,29.1708,29.1844,29.1436,29.1708,106500.0
2005-08-30 14:20:00,42.9,42.92,42.88,42.9,23600.0,29.1708,29.1844,29.1572,29.1708,23600.0
2005-08-30 14:25:00,42.9,42.92,42.86,42.91,41700.0,29.1708,29.1844,29.1436,29.1776,41700.0
2005-08-30 14:30:00,42.9,42.93,42.9,42.93,52100.0,29.1708,29.1912,29.1708,29.1912,52100.0
2005-08-30 14:35:00,42.93,42.94,42.9,42.94,22100.0,29.1912,29.198,29.1708,29.198,22100.0
2005-08-30 14:40:00,42.94,42.94,42.9,42.91,25200.0,29.198,29.198,29.1708,29.1776,25200.0
2005-08-30 14:45:00,42.91,42.91,42.9,42.9,21600.0,29.1776,29.1776,29.1708,29.1708,21600.0
2005-08-30 14:50:00,42.9,42.91,42.88,42.9,61100.0,29.1708,29.1776,29.1572,29.1708,61100.0
2005-08-30 14:55:00,42.91,42.91,42.78,42.8,96500.0,29.1776,29.1776,29.0892,29.1028,96500.0
2005-08-30 15:00:00,42.8,42.84,42.75,42.82,45500.0,29.1028,29.13,29.0688,29.1164,45500.0
2005-08-30 15:05:00,42.81,42.91,42.8,42.9,31100.0,29.1096,29.1776,29.1028,29.1708,31100.0
2005-08-30 15:10:00,42.9,42.91,42.88,42.9,29000.0,29.1708,29.1776,29.1572,29.1708,29000.0
2005-08-30 15:15:00,42.9,42.94,42.9,42.92,43000.0,29.1708,29.198,29.1708,29.1844,43000.0
2005-08-30 15:20:00,42.91,42.98,42.91,42.96,28700.0,29.1776,29.2252,29.1776,29.2116,28700.0
2005-08-30 15:25:00,42.96,42.97,42.89,42.9,39900.0,29.2116,29.2184,29.164,29.1708,39900.0
2005-08-30 15:30:00,42.89,43.1,42.89,42.99,89600.0,29.164,29.3068,29.164,29.232,89600.0
2005-08-30 15:35:00,43.0,43.1,42.99,43.07,51700.0,29.2388,29.3068,29.232,29.2864,51700.0
2005-08-30 15:40:00,43.06,43.14,43.02,43.08,61300.0,29.2796,29.334,29.2524,29.2932,61300.0
2005-08-30 15:45:00,43.07,43.17,43.01,43.03,32700.0,29.2864,29.3544,29.2456,29.2592,32700.0
2005-08-30 15:50:00,43.03,43.1,43.0,43.02,31700.0,29.2592,29.3068,29.2388,29.2524,31700.0
2005-08-30 15:55:00,43.02,43.1,43.01,43.05,91800.0,29.2524,29.3068,29.2456,29.2728,91800.0
2005-08-31 09:30:00,43.06,43.06,42.87,42.93,73200.0,29.2796,29.2796,29.1504,29.1912,73200.0
2005-08-31 09:35:00,42.93,43.05,42.93,43.04,92800.0,29.1912,29.2728,29.1912,29.266,92800.0
2005-08-31 09:40:00,43.04,43.06,42.99,43.01,130400.0,29.266,29.2796,29.232,29.2456,130400.0
2005-08-31 09:45:00,43.01,43.04,43.0,43.0,104000.0,29.2456,29.266,29.2388,29.2388,104000.0
2005-08-31 09:50:00,43.0,43.01,42.85,42.85,74600.0,29.2388,29.2456,29.1368,29.1368,74600.0
2005-08-31 09:55:00,42.85,42.85,42.61,42.66,55900.0,29.1368,29.1368,28.9736,29.0076,55900.0
2005-08-31 10:00:00,42.65,42.71,42.61,42.65,99800.0,29.0008,29.0416,28.9736,29.0008,99800.0
2005-08-31 10:05:00,42.64,42.8,42.64,42.71,129000.0,28.994,29.1028,28.994,29.0416,129000.0
2005-08-31 10:10:00,42.7,42.77,42.64,42.77,40400.0,29.0348,29.0824,28.994,29.0824,40400.0
2005-08-31 10:15:00,42.77,42.86,42.75,42.8,24900.0,29.0824,29.1436,29.0688,29.1028,24900.0
2005-08-31 10:20:00,42.8,42.85,42.78,42.8,92100.0,29.1028,29.1368,29.0892,29.1028,92100.0
2005-08-31 10:25:00,42.8,42.8,42.69,42.73,100500.0,29.1028,29.1028,29.028,29.0552,100500.0
2005-08-31 10:30:00,42.74,43.0,42.72,42.82,72500.0,29.062,29.2388,29.0484,29.1164,72500.0
2005-08-31 10:35:00,42.82,42.86,42.81,42.83,31700.0,29.1164,29.1436,29.1096,29.1232,31700.0
2005-08-31 10:40:00,42.83,42.93,42.82,42.91,41400.0,29.1232,29.1912,29.1164,29.1776,41400.0
2005-08-31 10:45:00,42.91,42.92,42.82,42.89,96900.0,29.1776,29.1844,29.1164,29.164,96900.0
2005-08-31 10:50:00,42.89,42.94,42.87,42.94,76300.0,29.164,29.198,29.1504,29.198,76300.0
2005-08-31 10:55:00,42.94,43.04,42.93,43.04,84800.0,29.198,29.266,29.1912,29.266,84800.0
2005-08-31 11:00:00,43.05,43.1,43.0,43.02,50100.0,29.2728,29.3068,29.2388,29.2524,50100.0
2005-08-31 11:05:00,43.02,43.14,42.97,43.09,36000.0,29.2524,29.334,29.2184,29.3,36000.0
2005-08-31 11:10:00,43.09,43.17,43.09,43.1,23100.0,29.3,29.3544,29.3,29.3068,23100.0
2005-08-31 11:15:00,43.13,43.17,43.06,43.09,44000.0,29.3272,29.3544,29.2796,29.3,44000.0
2005-08-31 11:20:00,43.11,43.28,42.9,43.2,49100.0,29.3136,29.4292,29.1708,29.3748,49100.0
2005-08-31 11:25:00,43.2,43.23,43.08,43.12,27700.0,29.3748,29.3952,29.2932,29.3204,27700.0
2005-08-31 11:30:00,43.12,43.16,43.09,43.16,20200.0,29.3204,29.3476,29.3,29.3476,20200.0
2005-08-31 11:35:00,43.16,43.21,43.16,43.21,8900.0,29.3476,29.3816,29.3476,29.3816,8900.0
2005-08-31 11:40:00,43.2,43.29,43.13,43.2,19700.0,29.3748,29.436,29.3272,29.3748,19700.0
2005-08-31 11:45:00,43.19,43.19,43.05,43.07,35400.0,29.368,29.368,29.2728,29.2864,35400.0
2005-08-31 11:50:00,43.07,43.07,42.94,42.94,13300.0,29.2864,29.2864,29.198,29.198,13300.0
2005-08-31 11:55:00,42.94,42.94,42.86,42.91,17600.0,29.198,29.198,29.1436,29.1776,17600.0
2005-08-31 12:00:00,42.92,42.97,42.92,42.93,11100.0,29.1844,29.2184,29.1844,29.1912,11100.0
2005-08-31 12:05:00,42.93,42.94,42.87,42.9,31100.0,29.1912,29.198,29.1504,29.1708,31100.0
2005-08-31 12:10:00,42.9,42.92,42.88,42.9,77200.0,29.1708,29.1844,29.1572,29.1708,77200.0
2005-08-31 12:15:00,42.9,42.91,42.81,42.89,33100.0,29.1708,29.1776,29.1096,29.164,33100.0
2005-08-31 12:20:00,42.9,42.95,42.9,42.92,12800.0,29.1708,29.2048,29.1708,29.1844,12800.0
2005-08-31 12:25:00,42.93,42.93,42.89,42.9,20600.0,29.1912,29.1912,29.164,29.1708,20600.0
2005-08-31 12:30:00,42.9,42.91,42.79,42.82,45900.0,29.1708,29.1776,29.096,29.1164,45900.0
2005-08-31 12:35:00,42.82,42.89,42.82,42.87,102900.0,29.1164,29.164,29.1164,29.1504,102900.0
2005-08-31 12:40:00,42.87,42.89,42.86,42.89,18100.0,29.1504,29.164,29.1436,29.164,18100.0
2005-08-31 12:45:00,42.88,42.92,42.88,42.9,17000.0,29.1572,29.1844,29.1572,29.1708,17000.0
2005-08-31 12:50:00,42.9,42.95,42.9,42.94,7800.0,29.1708,29.2048,29.1708,29.198,7800.0
2005-08-31 12:55:00,42.93,42.96,42.9,42.95,19200.0,29.1912,29.2116,29.1708,29.2048,19200.0
2005-08-31 13:00:00,42.95,43.0,42.94,43.0,13600.0,29.2048,29.2388,29.198,29.2388,13600.0
2005-08-31 13:05:00,42.99,43.05,42.97,43.05,15000.0,29.232,29.2728,29.2184,29.2728,15000.0
2005-08-31 13:10:00,43.06,43.22,43.06,43.2,24300.0,29.2796,29.3884,29.2796,29.3748,24300.0
2005-08-31 13:15:00,43.19,43.29,43.19,43.23,27200.0,29.368,29.436,29.368,29.3952,27200.0
2005-08-31 13:20:00,43.23,43.23,43.17,43.18,15200.0,29.3952,29.3952,29.3544,29.3612,15200.0
2005-08-31 13:25:00,43.18,43.18,43.17,43.17,24800.0,29.3612,29.3612,29.3544,29.3544,24800.0
2005-08-31 13:30:00,43.16,43.19,43.14,43.14,33200.0,29.3476,29.368,29.334,29.334,33200.0
2005-08-31 13:35:00,43.14,43.16,43.1,43.1,14500.0,29.334,29.3476,29.3068,29.3068,14500.0
2005-08-31 13:40:00,43.1,43.1,43.05,43.07,24600.0,29.3068,29.3068,29.2728,29.2864,24600.0
2005-08-31 13:45:00,43.08,43.08,43.04,43.06,25000.0,29.2932,29.2932,29.266,29.2796,25000.0
2005-08-31 13:50:00,43.06,43.21,43.05,43.21,15000.0,29.2796,29.3816,29.2728,29.3816,15000.0
2005-08-31 13:55:00,43.22,43.45,43.21,43.4,152400.0,29.3884,29.5448,29.3816,29.5108,152400.0
2005-08-31 14:00:00,43.38,43.39,43.22,43.27,50400.0,29.4972,29.504,29.3884,29.4224,50400.0
2005-08-31 14:05:00,43.27,43.27,43.15,43.18,28700.0,29.4224,29.4224,29.3408,29.3612,28700.0
2005-08-31 14:10:00,43.19,43.23,43.14,43.15,23900.0,29.368,29.3952,29.334,29.3408,23900.0
2005-08-31 14:15:00,43.15,43.18,43.1,43.13,12600.0,29.3408,29.3612,29.3068,29.3272,12600.0
2005-08-31 14:20:00,43.13,43.13,43.05,43.05,9500.0,29.3272,29.3272,29.2728,29.2728,9500.0
2005-08-31 14:25:00,43.05,43.13,43.05,43.08,17300.0,29.2728,29.3272,29.2728,29.2932,17300.0
2005-08-31 14:30:00,43.08,43.09,43.06,43.06,9000.0,29.2932,29.3,29.2796,29.2796,9000.0
2005-08-31 14:35:00,43.06,43.09,43.05,43.07,30900.0,29.2796,29.3,29.2728,29.2864,30900.0
2005-08-31 14:40:00,43.06,43.1,43.06,43.07,28800.0,29.2796,29.3068,29.2796,29.2864,28800.0
2005-08-31 14:45:00,43.06,43.07,43.01,43.01,39200.0,29.2796,29.2864,29.2456,29.2456,39200.0
2005-08-31 14:50:00,43.01,43.01,42.94,42.95,69600.0,29.2456,29.2456,29.198,29.2048,69600.0
2005-08-31 14:55:00,42.94,43.02,42.94,43.02,59400.0,29.198,29.2524,29.198,29.2524,59400.0
2005-08-31 15:00:00,43.02,43.05,43.0,43.01,28600.0,29.2524,29.2728,29.2388,29.2456,28600.0
2005-08-31 15:05:00,43.0,43.01,43.0,43.01,16600.0,29.2388,29.2456,29.2388,29.2456,16600.0
2005-08-31 15:10:00,43.01,43.11,43.0,43.06,42300.0,29.2456,29.3136,29.2388,29.2796,42300.0
2005-08-31 15:15:00,43.06,43.11,43.06,43.11,20200.0,29.2796,29.3136,29.2796,29.3136,20200.0
2005-08-31 15:20:00,43.1,43.1,43.07,43.08,22700.0,29.3068,29.3068,29.2864,29.2932,22700.0
2005-08-31 15:25:00,43.07,43.17,43.07,43.17,31100.0,29.2864,29.3544,29.2864,29.3544,31100.0
2005-08-31 15:30:00,43.17,43.27,43.16,43.26,58800.0,29.3544,29.4224,29.3476,29.4156,58800.0
2005-08-31 15:35:00,43.26,43.28,43.25,43.27,38800.0,29.4156,29.4292,29.4088,29.4224,38800.0
2005-08-31 15:40:00,43.27,43.29,43.27,43.29,54400.0,29.4224,29.436,29.4224,29.436,54400.0
2005-08-31 15:45:00,43.29,43.43,43.29,43.42,91500.0,29.436,29.5312,29.436,29.5244,91500.0
2005-08-31 15:50:00,43.43,43.48,43.39,43.39,76300.0,29.5312,29.5652,29.504,29.504,76300.0
2005-08-31 15:55:00,43.4,43.43,43.36,43.38,93400.0,29.5108,29.5312,29.4836,29.4972,93400.0
2005-09-01 09:30:00,43.76,43.96,43.69,43.77,101600.0,29.7555,29.8915,29.7079,29.7623,101600.0
2005-09-01 09:35:00,43.78,43.85,43.76,43.85,36000.0,29.7691,29.8167,29.7555,29.8167,36000.0
2005-09-01 09:40:00,43.85,43.96,43.84,43.95,83600.0,29.8167,29.8915,29.8099,29.8847,83600.0
2005-09-01 09:45:00,43.95,44.0,43.84,44.0,87500.0,29.8847,29.9187,29.8099,29.9187,87500.0
2005-09-01 09:50:00,44.0,44.18,43.96,44.1,176800.0,29.9187,30.0411,29.8915,29.9867,176800.0
2005-09-01 09:55:00,44.1,44.11,44.0,44.01,34400.0,29.9867,29.9935,29.9187,29.9255,34400.0
2005-09-01 10:00:00,44.0,44.0,43.29,43.36,326200.0,29.9187,29.9187,29.436,29.4836,326200.0
2005-09-01 10:05:00,43.33,43.47,43.25,43.44,99800.0,29.4632,29.5584,29.4088,29.538,99800.0
2005-09-01 10:10:00,43.44,43.45,43.23,43.3,87600.0,29.538,29.5448,29.3952,29.4428,87600.0
2005-09-01 10:15:00,43.27,43.28,43.06,43.08,60900.0,29.4224,29.4292,29.2796,29.2932,60900.0
2005-09-01 10:20:00,43.08,43.17,43.02,43.09,85600.0,29.2932,29.3544,29.2524,29.3,85600.0
2005-09-01 10:25:00,43.09,43.12,43.01,43.08,110700.0,29.3,29.3204,29.2456,29.2932,110700.0
2005-09-01 10:30:00,43.08,43.14,43.08,43.1,93300.0,29.2932,29.334,29.2932,29.3068,93300.0
2005-09-01 10:35:00,43.1,43.13,43.08,43.11,100200.0,29.3068,29.3272,29.2932,29.3136,100200.0
2005-09-01 10:40:00,43.1,43.18,43.1,43.17,44700.0,29.3068,29.3612,29.3068,29.3544,44700.0
2005-09-01 10:45:00,43.17,43.27,43.16,43.25,59900.0,29.3544,29.4224,29.3476,29.4088,59900.0
2005-09-01 10:50:00,43.24,43.24,43.1,43.22,39000.0,29.402,29.402,29.3068,29.3884,39000.0
2005-09-01 10:55:00,43.24,43.33,43.23,43.33,25100.0,29.402,29.4632,29.3952,29.4632,25100.0
2005-09-01 11:00:00,43.33,43.33,43.2,43.21,35400.0,29.4632,29.4632,29.3748,29.3816,35400.0
2005-09-01 11:05:00,43.21,43.24,43.21,43.23,28600.0,29.3816,29.402,29.3816,29.3952,28600.0
2005-09-01 11:10:00,43.23,43.34,43.23,43.28,84900.0,29.3952,29.47,29.3952,29.4292,84900.0
2005-09-01 11:15:00,43.29,43.29,43.19,43.2,35500.0,29.436,29.436,29.368,29.3748,35500.0
2005-09-01 11:20:00,43.2,43.34,43.2,43.34,53600.0,29.3748,29.47,29.3748,29.47,53600.0
2005-09-01 11:25:00,43.33,43.33,43.28,43.28,23500.0,29.4632,29.4632,29.4292,29.4292,23500.0
2005-09-01 11:30:00,43.28,43.33,43.22,43.3,50400.0,29.4292,29.4632,29.3884,29.4428,50400.0
2005-09-01 11:35:00,43.29,43.38,43.25,43.33,34300.0,29.436,29.4972,29.4088,29.4632,34300.0
2005-09-01 11:40:00,43.32,43.44,43.32,43.38,77200.0,29.4564,29.538,29.4564,29.4972,77200.0
2005-09-01 11:45:00,43.38,43.46,43.38,43.44,55200.0,29.4972,29.5516,29.4972,29.538,55200.0
2005-09-01 11:50:00,43.44,43.44,43.26,43.27,54100.0,29.538,29.538,29.4156,29.4224,54100.0
2005-09-01 11:55:00,43.28,43.29,43.13,43.18,115300.0,29.4292,29.436,29.3272,29.3612,115300.0
2005-09-01 12:00:00,43.19,43.19,43.1,43.11,31200.0,29.368,29.368,29.3068,29.3136,31200.0
2005-09-01 12:05:00,43.1,43.16,43.08,43.16,38600.0,29.3068,29.3476,29.2932,29.3476,38600.0
2005-09-01 12:10:00,43.16,43.17,43.04,43.11,44400.0,29.3476,29.3544,29.266,29.3136,44400.0
2005-09-01 12:15:00,43.14,43.2,43.12,43.17,28300.0,29.334,29.3748,29.3204,29.3544,28300.0
2005-09-01 12:20:00,43.18,43.18,43.08,43.09,22700.0,29.3612,29.3612,29.2932,29.3,22700.0
2005-09-01 12:25:00,43.1,43.13,43.08,43.12,23800.0,29.3068,29.3272,29.2932,29.3204,23800.0
2005-09-01 12:30:00,43.12,43.13,43.07,43.1,93200.0,29.3204,29.3272,29.2864,29.3068,93200.0
2005-09-01 12:35:00,43.1,43.13,43.1,43.1,24100.0,29.3068,29.3272,29.3068,29.3068,24100.0
2005-09-01 12:40:00,43.1,43.11,43.09,43.09,36300.0,29.3068,29.3136,29.3,29.3,36300.0
2005-09-01 12:45:00,43.09,43.11,43.08,43.09,101300.0,29.3,29.3136,29.2932,29.3,101300.0
2005-09-01 12:50:00,43.1,43.1,43.05,43.06,59900.0,29.3068,29.3068,29.2728,29.2796,59900.0
2005-09-01 12:55:00,43.05,43.06,43.04,43.06,20400.0,29.2728,29.2796,29.266,29.2796,20400.0
2005-09-01 13:00:00,43.06,43.08,43.05,43.06,16300.0,29.2796,29.2932,29.2728,29.2796,16300.0
2005-09-01 13:05:00,43.06,43.09,43.05,43.07,11800.0,29.2796,29.3,29.2728,29.2864,11800.0
2005-09-01 13:10:00,43.07,43.1,43.05,43.05,14700.0,29.2864,29.3068,29.2728,29.2728,14700.0
2005-09-01 13:15:00,43.05,43.09,43.04,43.07,27800.0,29.2728,29.3,29.266,29.2864,27800.0
2005-09-01 13:20:00,43.07,43.07,43.02,43.03,17300.0,29.2864,29.2864,29.2524,29.2592,17300.0
2005-09-01 13:25:00,43.03,43.08,43.03,43.06,17300.0,29.2592,29.2932,29.2592,29.2796,17300.0
2005-09-01 13:30:00,43.07,43.13,43.06,43.1,48400.0,29.2864,29.3272,29.2796,29.3068,48400.0
2005-09-01 13:35:00,43.1,43.12,43.09,43.1,19600.0,29.3068,29.3204,29.3,29.3068,19600.0
2005-09-01 13:40:00,43.1,43.1,43.05,43.09,34000.0,29.3068,29.3068,29.2728,29.3,34000.0
2005-09-01 13:45:00,43.1,43.13,43.09,43.09,20900.0,29.3068,29.3272,29.3,29.3,20900.0
2005-09-01 13:50:00,43.09,43.1,43.06,43.1,98500.0,29.3,29.3068,29.2796,29.3068,98500.0
2005-09-01 13:55:00,43.1,43.1,43.05,43.07,18200.0,29.3068,29.3068,29.2728,29.2864,18200.0
2005-09-01 14:00:00,43.07,43.11,43.03,43.03,60000.0,29.2864,29.3136,29.2592,29.2592,60000.0
2005-09-01 14:05:00,43.05,43.07,42.93,43.05,130200.0,29.2728,29.2864,29.1912,29.2728,130200.0
2005-09-01 14:10:00,43.06,43.13,43.03,43.04,35700.0,29.2796,29.3272,29.2592,29.266,35700.0
2005-09-01 14:15:00,43.03,43.05,43.02,43.02,19700.0,29.2592,29.2728,29.2524,29.2524,19700.0
2005-09-01 14:20:00,43.03,43.11,43.02,43.08,58700.0,29.2592,29.3136,29.2524,29.2932,58700.0
2005-09-01 14:25:00,43.08,43.08,42.99,42.99,34700.0,29.2932,29.2932,29.232,29.232,34700.0
2005-09-01 14:30:00,43.0,43.12,42.97,43.09,132000.0,29.2388,29.3204,29.2184,29.3,132000.0
2005-09-01 14:35:00,43.09,43.11,43.06,43.1,29700.0,29.3,29.3136,29.2796,29.3068,29700.0
2005-09-01 14:40:00,43.11,43.18,43.1,43.1,32900.0,29.3136,29.3612,29.3068,29.3068,32900.0
2005-09-01 14:45:00,43.11,43.16,43.03,43.06,32200.0,29.3136,29.3476,29.2592,29.2796,32200.0
2005-09-01 14:50:00,43.07,43.13,43.02,43.12,28100.0,29.2864,29.3272,29.2524,29.3204,28100.0
2005-09-01 14:55:00,43.13,43.13,43.05,43.11,66000.0,29.3272,29.3272,29.2728,29.3136,66000.0
2005-09-01 15:00:00,43.12,43.18,43.1,43.16,39600.0,29.3204,29.3612,29.3068,29.3476,39600.0
2005-09-01 15:05:00,43.17,43.18,43.1,43.11,14300.0,29.3544,29.3612,29.3068,29.3136,14300.0
2005-09-01 15:10:00,43.12,43.15,43.09,43.13,33300.0,29.3204,29.3408,29.3,29.3272,33300.0
2005-09-01 15:15:00,43.13,43.17,43.11,43.11,25800.0,29.3272,29.3544,29.3136,29.3136,25800.0
2005-09-01 15:20:00,43.1,43.15,43.1,43.15,33600.0,29.3068,29.3408,29.3068,29.3408,33600.0
2005-09-01 15:25:00,43.14,43.16,43.11,43.15,31100.0,29.334,29.3476,29.3136,29.3408,31100.0
2005-09-01 15:30:00,43.14,43.16,43.1,43.11,32200.0,29.334,29.3476,29.3068,29.3136,32200.0
2005-09-01 15:35:00,43.11,43.15,43.1,43.15,34900.0,29.3136,29.3408,29.3068,29.3408,34900.0
2005-09-01 15:40:00,43.14,43.15,43.1,43.12,38200.0,29.334,29.3408,29.3068,29.3204,38200.0
2005-09-01 15:45:00,43.12,43.14,43.1,43.14,32600.0,29.3204,29.334,29.3068,29.334,32600.0
2005-09-01 15:50:00,43.13,43.15,43.11,43.15,46900.0,29.3272,29.3408,29.3136,29.3408,46900.0
2005-09-01 15:55:00,43.15,43.18,43.13,43.16,98800.0,29.3408,29.3612,29.3272,29.3476,98800.0
2005-09-02 09:30:00,43.25,43.39,43.13,43.3,49700.0,29.4088,29.504,29.3272,29.4428,49700.0
2005-09-02 09:35:00,43.33,43.35,43.19,43.19,36600.0,29.4632,29.4768,29.368,29.368,36600.0
2005-09-02 09:40:00,43.18,43.39,43.16,43.36,19600.0,29.3612,29.504,29.3476,29.4836,19600.0
2005-09-02 09:45:00,43.36,43.42,43.35,43.4,19900.0,29.4836,29.5244,29.4768,29.5108,19900.0
2005-09-02 09:50:00,43.41,43.46,43.3,43.34,43100.0,29.5176,29.5516,29.4428,29.47,43100.0
2005-09-02 09:55:00,43.36,43.39,43.26,43.34,15100.0,29.4836,29.504,29.4156,29.47,15100.0
2005-09-02 10:00:00,43.33,43.35,43.29,43.32,9700.0,29.4632,29.4768,29.436,29.4564,9700.0
2005-09-02 10:05:00,43.32,43.35,43.26,43.26,11100.0,29.4564,29.4768,29.4156,29.4156,11100.0
2005-09-02 10:10:00,43.26,43.36,43.26,43.32,13700.0,29.4156,29.4836,29.4156,29.4564,13700.0
2005-09-02 10:15:00,43.31,43.33,43.23,43.25,9200.0,29.4496,29.4632,29.3952,29.4088,9200.0
2005-09-02 10:20:00,43.25,43.3,43.18,43.18,9000.0,29.4088,29.4428,29.3612,29.3612,9000.0
2005-09-02 10:25:00,43.18,43.2,43.01,43.07,32500.0,29.3612,29.3748,29.2456,29.2864,32500.0
2005-09-02 10:30:00,43.06,43.06,42.95,42.96,43000.0,29.2796,29.2796,29.2048,29.2116,43000.0
2005-09-02 10:35:00,42.97,43.03,42.92,42.93,51800.0,29.2184,29.2592,29.1844,29.1912,51800.0
2005-09-02 10:40:00,42.93,43.04,42.91,42.99,51200.0,29.1912,29.266,29.1776,29.232,51200.0
2005-09-02 10:45:00,42.99,43.13,42.97,43.11,35200.0,29.232,29.3272,29.2184,29.3136,35200.0
2005-09-02 10:50:00,43.09,43.12,43.06,43.1,18500.0,29.3,29.3204,29.2796,29.3068,18500.0
2005-09-02 10:55:00,43.11,43.11,43.0,43.02,23800.0,29.3136,29.3136,29.2388,29.2524,23800.0
2005-09-02 11:00:00,43.04,43.12,43.02,43.09,6300.0,29.266,29.3204,29.2524,29.3,6300.0
2005-09-02 11:05:00,43.09,43.1,43.08,43.08,5100.0,29.3,29.3068,29.2932,29.2932,5100.0
2005-09-02 11:10:00,43.09,43.1,43.01,43.1,14400.0,29.3,29.3068,29.2456,29.3068,14400.0
2005-09-02 11:15:00,43.1,43.1,43.06,43.06,20000.0,29.3068,29.3068,29.2796,29.2796,20000.0
2005-09-02 11:20:00,43.07,43.07,43.04,43.07,25500.0,29.2864,29.2864,29.266,29.2864,25500.0
2005-09-02 11:25:00,43.05,43.07,43.01,43.02,16900.0,29.2728,29.2864,29.2456,29.2524,16900.0
2005-09-02 11:30:00,43.01,43.08,42.98,42.98,38600.0,29.2456,29.2932,29.2252,29.2252,38600.0
2005-09-02 11:35:00,42.98,43.07,42.96,43.07,35400.0,29.2252,29.2864,29.2116,29.2864,35400.0
2005-09-02 11:40:00,43.05,43.1,43.05,43.06,24800.0,29.2728,29.3068,29.2728,29.2796,24800.0
2005-09-02 11:45:00,43.06,43.07,43.05,43.05,11700.0,29.2796,29.2864,29.2728,29.2728,11700.0
2005-09-02 11:50:00,43.05,43.05,43.03,43.03,19700.0,29.2728,29.2728,29.2592,29.2592,19700.0
2005-09-02 11:55:00,43.03,43.05,43.02,43.04,17700.0,29.2592,29.2728,29.2524,29.266,17700.0
2005-09-02 12:00:00,43.05,43.07,43.03,43.07,11700.0,29.2728,29.2864,29.2592,29.2864,11700.0
2005-09-02 12:05:00,43.08,43.11,43.08,43.09,10200.0,29.2932,29.3136,29.2932,29.3,10200.0
2005-09-02 12:10:00,43.08,43.09,43.05,43.05,17900.0,29.2932,29.3,29.2728,29.2728,17900.0
2005-09-02 12:15:00,43.05,43.06,43.03,43.06,18600.0,29.2728,29.2796,29.2592,29.2796,18600.0
2005-09-02 12:20:00,43.07,43.18,43.05,43.14,21400.0,29.2864,29.3612,29.2728,29.334,21400.0
2005-09-02 12:25:00,43.12,43.12,43.07,43.1,6600.0,29.3204,29.3204,29.2864,29.3068,6600.0
2005-09-02 12:30:00,43.11,43.18,43.1,43.17,4900.0,29.3136,29.3612,29.3068,29.3544,4900.0
2005-09-02 12:35:00,43.17,43.17,43.12,43.14,10300.0,29.3544,29.3544,29.3204,29.334,10300.0
2005-09-02 12:40:00,43.14,43.17,43.13,43.15,10700.0,29.334,29.3544,29.3272,29.3408,10700.0
2005-09-02 12:45:00,43.15,43.17,43.15,43.16,14600.0,29.3408,29.3544,29.3408,29.3476,14600.0
2005-09-02 12:50:00,43.17,43.27,43.17,43.27,62300.0,29.3544,29.4224,29.3544,29.4224,62300.0
2005-09-02 12:55:00,43.27,43.47,43.27,43.47,109700.0,29.4224,29.5584,29.4224,29.5584,109700.0
2005-09-02 13:00:00,43.48,43.5,43.37,43.39,59500.0,29.5652,29.5788,29.4904,29.504,59500.0
2005-09-02 13:05:00,43.39,43.41,43.38,43.38,21700.0,29.504,29.5176,29.4972,29.4972,21700.0
2005-09-02 13:10:00,43.4,43.4,43.27,43.3,15400.0,29.5108,29.5108,29.4224,29.4428,15400.0
2005-09-02 13:15:00,43.31,43.32,43.28,43.28,4800.0,29.4496,29.4564,29.4292,29.4292,4800.0
2005-09-02 13:20:00,43.28,43.28,43.25,43.26,16000.0,29.4292,29.4292,29.4088,29.4156,16000.0
2005-09-02 13:25:00,43.25,43.31,43.24,43.29,10200.0,29.4088,29.4496,29.402,29.436,10200.0
2005-09-02 13:30:00,43.31,43.31,43.27,43.27,6400.0,29.4496,29.4496,29.4224,29.4224,6400.0
2005-09-02 13:35:00,43.28,43.29,43.27,43.29,5600.0,29.4292,29.436,29.4224,29.436,5600.0
2005-09-02 13:40:00,43.3,43.3,43.28,43.28,3600.0,29.4428,29.4428,29.4292,29.4292,3600.0
2005-09-02 13:45:00,43.29,43.29,43.27,43.27,7800.0,29.436,29.436,29.4224,29.4224,7800.0
2005-09-02 13:50:00,43.27,43.36,43.27,43.36,10000.0,29.4224,29.4836,29.4224,29.4836,10000.0
2005-09-02 13:55:00,43.37,43.41,43.36,43.41,13200.0,29.4904,29.5176,29.4836,29.5176,13200.0
2005-09-02 14:00:00,43.41,43.42,43.41,43.41,9700.0,29.5176,29.5244,29.5176,29.5176,9700.0
2005-09-02 14:05:00,43.41,43.41,43.36,43.37,17600.0,29.5176,29.5176,29.4836,29.4904,17600.0
2005-09-02 14:10:00,43.36,43.38,43.35,43.35,8500.0,29.4836,29.4972,29.4768,29.4768,8500.0
2005-09-02 14:15:00,43.35,43.41,43.35,43.4,27900.0,29.4768,29.5176,29.4768,29.5108,27900.0
2005-09-02 14:20:00,43.4,43.41,43.39,43.39,7900.0,29.5108,29.5176,29.504,29.504,7900.0
2005-09-02 14:25:00,43.4,43.41,43.37,43.37,7500.0,29.5108,29.5176,29.4904,29.4904,7500.0
2005-09-02 14:30:00,43.38,43.4,43.36,43.37,18900.0,29.4972,29.5108,29.4836,29.4904,18900.0
2005-09-02 14:35:00,43.37,43.4,43.32,43.34,27400.0,29.4904,29.5108,29.4564,29.47,27400.0
2005-09-02 14:40:00,43.35,43.37,43.34,43.36,7100.0,29.4768,29.4904,29.47,29.4836,7100.0
2005-09-02 14:45:00,43.38,43.39,43.34,43.35,20800.0,29.4972,29.504,29.47,29.4768,20800.0
2005-09-02 14:50:00,43.36,43.36,43.3,43.33,17400.0,29.4836,29.4836,29.4428,29.4632,17400.0
2005-09-02 14:55:00,43.32,43.36,43.31,43.33,30300.0,29.4564,29.4836,29.4496,29.4632,30300.0
2005-09-02 15:00:00,43.32,43.34,43.3,43.31,14800.0,29.4564,29.47,29.4428,29.4496,14800.0
2005-09-02 15:05:00,43.32,43.34,43.28,43.33,19200.0,29.4564,29.47,29.4292,29.4632,19200.0
2005-09-02 15:10:00,43.32,43.33,43.31,43.32,18500.0,29.4564,29.4632,29.4496,29.4564,18500.0
2005-09-02 15:15:00,43.33,43.33,43.29,43.29,8900.0,29.4632,29.4632,29.436,29.436,8900.0
2005-09-02 15:20:00,43.29,43.3,43.27,43.28,25800.0,29.436,29.4428,29.4224,29.4292,25800.0
2005-09-02 15:25:00,43.27,43.32,43.22,43.23,40700.0,29.4224,29.4564,29.3884,29.3952,40700.0
2005-09-02 15:30:00,43.22,43.29,43.22,43.27,19400.0,29.3884,29.436,29.3884,29.4224,19400.0
2005-09-02 15:35:00,43.27,43.27,43.23,43.24,31900.0,29.4224,29.4224,29.3952,29.402,31900.0
2005-09-02 15:40:00,43.23,43.24,43.13,43.2,48200.0,29.3952,29.402,29.3272,29.3748,48200.0
2005-09-02 15:45:00,43.2,43.25,43.16,43.2,56100.0,29.3748,29.4088,29.3476,29.3748,56100.0
2005-09-02 15:50:00,43.19,43.22,43.16,43.2,46800.0,29.368,29.3884,29.3476,29.3748,46800.0
2005-09-02 15:55:00,43.19,43.2,43.12,43.17,59400.0,29.368,29.3748,29.3204,29.3544,59400.0
2005-09-06 09:30:00,43.25,43.28,42.85,43.1,104500.0,29.4088,29.4292,29.1368,29.3068,104500.0
2005-09-06 09:35:00,43.08,43.4,43.05,43.37,55700.0,29.2932,29.5108,29.2728,29.4904,55700.0
2005-09-06 09:40:00,43.35,43.54,43.25,43.49,131300.0,29.4768,29.606,29.4088,29.572,131300.0
2005-09-06 09:45:00,43.48,43.48,43.24,43.29,53100.0,29.5652,29.5652,29.402,29.436,53100.0
2005-09-06 09:50:00,43.3,43.3,43.15,43.17,55100.0,29.4428,29.4428,29.3408,29.3544,55100.0
2005-09-06 09:55:00,43.16,43.23,43.14,43.19,44100.0,29.3476,29.3952,29.334,29.368,44100.0
2005-09-06 10:00:00,43.17,43.3,43.15,43.26,43100.0,29.3544,29.4428,29.3408,29.4156,43100.0
2005-09-06 10:05:00,43.25,43.32,43.21,43.26,52500.0,29.4088,29.4564,29.3816,29.4156,52500.0
2005-09-06 10:10:00,43.26,43.29,43.16,43.16,48900.0,29.4156,29.436,29.3476,29.3476,48900.0
2005-09-06 10:15:00,43.15,43.17,43.0,43.04,47800.0,29.3408,29.3544,29.2388,29.266,47800.0
2005-09-06 10:20:00,43.05,43.13,43.02,43.06,72500.0,29.2728,29.3272,29.2524,29.2796,72500.0
2005-09-06 10:25:00,43.06,43.31,43.06,43.23,69900.0,29.2796,29.4496,29.2796,29.3952,69900.0
2005-09-06 10:30:00,43.22,43.25,43.17,43.17,35100.0,29.3884,29.4088,29.3544,29.3544,35100.0
2005-09-06 10:35:00,43.17,43.18,43.11,43.12,20200.0,29.3544,29.3612,29.3136,29.3204,20200.0
2005-09-06 10:40:00,43.11,43.24,43.08,43.22,41200.0,29.3136,29.402,29.2932,29.3884,41200.0
2005-09-06 10:45:00,43.22,43.22,43.12,43.12,32900.0,29.3884,29.3884,29.3204,29.3204,32900.0
2005-09-06 10:50:00,43.11,43.22,43.1,43.18,50600.0,29.3136,29.3884,29.3068,29.3612,50600.0
2005-09-06 10:55:00,43.18,43.25,43.16,43.21,40400.0,29.3612,29.4088,29.3476,29.3816,40400.0
2005-09-06 11:00:00,43.21,43.21,43.18,43.18,37900.0,29.3816,29.3816,29.3612,29.3612,37900.0
2005-09-06 11:05:00,43.19,43.21,43.15,43.15,29300.0,29.368,29.3816,29.3408,29.3408,29300.0
2005-09-06 11:10:00,43.17,43.21,43.16,43.16,20600.0,29.3544,29.3816,29.3476,29.3476,20600.0
2005-09-06 11:15:00,43.16,43.2,43.16,43.16,27800.0,29.3476,29.3748,29.3476,29.3476,27800.0
2005-09-06 11:20:00,43.16,43.18,43.1,43.1,30400.0,29.3476,29.3612,29.3068,29.3068,30400.0
2005-09-06 11:25:00,43.1,43.17,43.1,43.15,58200.0,29.3068,29.3544,29.3068,29.3408,58200.0
2005-09-06 11:30:00,43.14,43.14,43.1,43.1,62600.0,29.334,29.334,29.3068,29.3068,62600.0
2005-09-06 11:35:00,43.1,43.13,43.08,43.08,31000.0,29.3068,29.3272,29.2932,29.2932,31000.0
2005-09-06 11:40:00,43.08,43.1,43.04,43.05,45100.0,29.2932,29.3068,29.266,29.2728,45100.0
2005-09-06 11:45:00,43.04,43.11,43.04,43.11,37600.0,29.266,29.3136,29.266,29.3136,37600.0
2005-09-06 11:50:00,43.12,43.16,43.12,43.14,16000.0,29.3204,29.3476,29.3204,29.334,16000.0
2005-09-06 11:55:00,43.14,43.15,43.08,43.08,31900.0,29.334,29.3408,29.2932,29.2932,31900.0
2005-09-06 12:00:00,43.08,43.18,43.08,43.15,31400.0,29.2932,29.3612,29.2932,29.3408,31400.0
2005-09-06 12:05:00,43.14,43.15,43.14,43.14,10400.0,29.334,29.3408,29.334,29.334,10400.0
2005-09-06 12:10:00,43.14,43.17,43.14,43.16,46900.0,29.334,29.3544,29.334,29.3476,46900.0
2005-09-06 12:15:00,43.15,43.16,43.14,43.15,27700.0,29.3408,29.3476,29.334,29.3408,27700.0
2005-09-06 12:20:00,43.14,43.18,43.14,43.18,45800.0,29.334,29.3612,29.334,29.3612,45800.0
2005-09-06 12:25:00,43.17,43.19,43.15,43.17,32500.0,29.3544,29.368,29.3408,29.3544,32500.0
2005-09-06 12:30:00,43.17,43.18,43.15,43.15,33800.0,29.3544,29.3612,29.3408,29.3408,33800.0
2005-09-06 12:35:00,43.16,43.2,43.15,43.19,49500.0,29.3476,29.3748,29.3408,29.368,49500.0
2005-09-06 12:40:00,43.18,43.18,43.13,43.15,58800.0,29.3612,29.3612,29.3272,29.3408,58800.0
2005-09-06 12:45:00,43.14,43.15,43.14,43.15,16200.0,29.334,29.3408,29.334,29.3408,16200.0
2005-09-06 12:50:00,43.14,43.26,43.14,43.24,54000.0,29.334,29.4156,29.334,29.402,54000.0
2005-09-06 12:55:00,43.24,43.31,43.23,43.3,45900.0,29.402,29.4496,29.3952,29.4428,45900.0
2005-09-06 13:00:00,43.3,43.31,43.29,43.3,37300.0,29.4428,29.4496,29.436,29.4428,37300.0
2005-09-06 13:05:00,43.3,43.33,43.29,43.29,70200.0,29.4428,29.4632,29.436,29.436,70200.0
2005-09-06 13:10:00,43.29,43.3,43.25,43.28,29300.0,29.436,29.4428,29.4088,29.4292,29300.0
2005-09-06 13:15:00,43.28,43.28,43.27,43.27,15300.0,29.4292,29.4292,29.4224,29.4224,15300.0
2005-09-06 13:20:00,43.27,43.28,43.17,43.2,24700.0,29.4224,29.4292,29.3544,29.3748,24700.0
2005-09-06 13:25:00,43.19,43.21,43.18,43.2,34900.0,29.368,29.3816,29.3612,29.3748,34900.0
2005-09-06 13:30:00,43.19,43.19,43.18,43.18,15000.0,29.368,29.368,29.3612,29.3612,15000.0
2005-09-06 13:35:00,43.17,43.18,43.17,43.17,20500.0,29.3544,29.3612,29.3544,29.3544,20500.0
2005-09-06 13:40:00,43.17,43.2,43.17,43.2,53400.0,29.3544,29.3748,29.3544,29.3748,53400.0
2005-09-06 13:45:00,43.18,43.2,43.18,43.19,59100.0,29.3612,29.3748,29.3612,29.368,59100.0
2005-09-06 13:50:00,43.2,43.35,43.2,43.25,36600.0,29.3748,29.4768,29.3748,29.4088,36600.0
2005-09-06 13:55:00,43.25,43.27,43.19,43.25,72400.0,29.4088,29.4224,29.368,29.4088,72400.0
2005-09-06 14:00:00,43.25,43.25,43.16,43.22,24300.0,29.4088,29.4088,29.3476,29.3884,24300.0
2005-09-06 14:05:00,43.23,43.27,43.21,43.21,35100.0,29.3952,29.4224,29.3816,29.3816,35100.0
2005-09-06 14:10:00,43.2,43.2,43.15,43.15,26000.0,29.3748,29.3748,29.3408,29.3408,26000.0
2005-09-06 14:15:00,43.15,43.18,43.06,43.07,51700.0,29.3408,29.3612,29.2796,29.2864,51700.0
2005-09-06 14:20:00,43.06,43.1,43.06,43.09,21200.0,29.2796,29.3068,29.2796,29.3,21200.0
2005-09-06 14:25:00,43.08,43.09,43.03,43.05,50200.0,29.2932,29.3,29.2592,29.2728,50200.0
2005-09-06 14:30:00,43.05,43.1,43.04,43.1,35500.0,29.2728,29.3068,29.266,29.3068,35500.0
2005-09-06 14:35:00,43.09,43.13,43.09,43.12,30200.0,29.3,29.3272,29.3,29.3204,30200.0
2005-09-06 14:40:00,43.12,43.12,43.07,43.07,20600.0,29.3204,29.3204,29.2864,29.2864,20600.0
2005-09-06 14:45:00,43.07,43.11,43.06,43.07,25700.0,29.2864,29.3136,29.2796,29.2864,25700.0
2005-09-06 14:50:00,43.07,43.07,43.03,43.05,37400.0,29.2864,29.2864,29.2592,29.2728,37400.0
2005-09-06 14:55:00,43.04,43.15,43.04,43.14,50600.0,29.266,29.3408,29.266,29.334,50600.0
2005-09-06 15:00:00,43.14,43.15,43.08,43.08,41000.0,29.334,29.3408,29.2932,29.2932,41000.0
2005-09-06 15:05:00,43.08,43.1,43.05,43.06,41600.0,29.2932,29.3068,29.2728,29.2796,41600.0
2005-09-06 15:10:00,43.06,43.12,43.06,43.1,19500.0,29.2796,29.3204,29.2796,29.3068,19500.0
2005-09-06 15:15:00,43.08,43.16,43.08,43.1,42800.0,29.2932,29.3476,29.2932,29.3068,42800.0
2005-09-06 15:20:00,43.1,43.17,43.1,43.15,71500.0,29.3068,29.3544,29.3068,29.3408,71500.0
2005-09-06 15:25:00,43.15,43.16,43.12,43.14,85200.0,29.3408,29.3476,29.3204,29.334,85200.0
2005-09-06 15:30:00,43.13,43.22,43.13,43.21,62200.0,29.3272,29.3884,29.3272,29.3816,62200.0
2005-09-06 15:35:00,43.21,43.23,43.16,43.19,92400.0,29.3816,29.3952,29.3476,29.368,92400.0
2005-09-06 15:40:00,43.2,43.24,43.19,43.22,42000.0,29.3748,29.402,29.368,29.3884,42000.0
2005-09-06 15:45:00,43.22,43.25,43.18,43.24,131600.0,29.3884,29.4088,29.3612,29.402,131600.0
2005-09-06 15:50:00,43.22,43.22,43.18,43.18,62000.0,29.3884,29.3884,29.3612,29.3612,62000.0
2005-09-06 15:55:00,43.18,43.23,43.12,43.21,237800.0,29.3612,29.3952,29.3204,29.3816,237800.0
2005-09-07 09:30:00,43.19,43.3,43.05,43.09,101900.0,29.368,29.4428,29.2728,29.3,101900.0
2005-09-07 09:35:00,43.09,43.2,43.09,43.15,23500.0,29.3,29.3748,29.3,29.3408,23500.0
2005-09-07 09:40:00,43.15,43.27,43.15,43.25,41200.0,29.3408,29.4224,29.3408,29.4088,41200.0
2005-09-07 09:45:00,43.24,43.38,43.2,43.36,47000.0,29.402,29.4972,29.3748,29.4836,47000.0
2005-09-07 09:50:00,43.36,43.45,43.33,43.33,90100.0,29.4836,29.5448,29.4632,29.4632,90100.0
2005-09-07 09:55:00,43.34,43.36,43.29,43.31,29900.0,29.47,29.4836,29.436,29.4496,29900.0
2005-09-07 10:00:00,43.3,43.34,43.28,43.31,53200.0,29.4428,29.47,29.4292,29.4496,53200.0
2005-09-07 10:05:00,43.3,43.43,43.3,43.37,68400.0,29.4428,29.5312,29.4428,29.4904,68400.0
2005-09-07 10:10:00,43.35,43.38,43.34,43.37,33400.0,29.4768,29.4972,29.47,29.4904,33400.0
2005-09-07 10:15:00,43.36,43.36,43.29,43.35,21700.0,29.4836,29.4836,29.436,29.4768,21700.0
2005-09-07 10:20:00,43.34,43.34,43.27,43.31,29600.0,29.47,29.47,29.4224,29.4496,29600.0
2005-09-07 10:25:00,43.3,43.33,43.28,43.29,11000.0,29.4428,29.4632,29.4292,29.436,11000.0
2005-09-07 10:30:00,43.28,43.39,43.28,43.36,27200.0,29.4292,29.504,29.4292,29.4836,27200.0
2005-09-07 10:35:00,43.36,43.37,43.32,43.32,38700.0,29.4836,29.4904,29.4564,29.4564,38700.0
2005-09-07 10:40:00,43.32,43.34,43.29,43.31,34200.0,29.4564,29.47,29.436,29.4496,34200.0
2005-09-07 10:45:00,43.31,43.34,43.3,43.32,21200.0,29.4496,29.47,29.4428,29.4564,21200.0
2005-09-07 10:50:00,43.31,43.36,43.29,43.34,28900.0,29.4496,29.4836,29.436,29.47,28900.0
2005-09-07 10:55:00,43.34,43.37,43.33,43.35,16400.0,29.47,29.4904,29.4632,29.4768,16400.0
2005-09-07 11:00:00,43.35,43.49,43.34,43.47,38500.0,29.4768,29.572,29.47,29.5584,38500.0
2005-09-07 11:05:00,43.47,43.5,43.43,43.44,43000.0,29.5584,29.5788,29.5312,29.538,43000.0
2005-09-07 11:10:00,43.45,43.46,43.41,43.43,16800.0,29.5448,29.5516,29.5176,29.5312,16800.0
2005-09-07 11:15:00,43.43,43.43,43.31,43.34,23000.0,29.5312,29.5312,29.4496,29.47,23000.0
2005-09-07 11:20:00,43.35,43.35,43.31,43.32,17700.0,29.4768,29.4768,29.4496,29.4564,17700.0
2005-09-07 11:25:00,43.32,43.32,43.3,43.31,13800.0,29.4564,29.4564,29.4428,29.4496,13800.0
2005-09-07 11:30:00,43.32,43.32,43.26,43.26,20900.0,29.4564,29.4564,29.4156,29.4156,20900.0
2005-09-07 11:35:00,43.26,43.27,43.23,43.24,10400.0,29.4156,29.4224,29.3952,29.402,10400.0
2005-09-07 11:40:00,43.24,43.25,43.23,43.25,13200.0,29.402,29.4088,29.3952,29.4088,13200.0
2005-09-07 11:45:00,43.25,43.33,43.24,43.33,20200.0,29.4088,29.4632,29.402,29.4632,20200.0
2005-09-07 11:50:00,43.33,43.33,43.27,43.28,15700.0,29.4632,29.4632,29.4224,29.4292,15700.0
2005-09-07 11:55:00,43.28,43.39,43.27,43.38,39100.0,29.4292,29.504,29.4224,29.4972,39100.0
2005-09-07 12:00:00,43.38,43.5,43.38,43.46,60100.0,29.4972,29.5788,29.4972,29.5516,60100.0
2005-09-07 12:05:00,43.46,43.46,43.4,43.42,17100.0,29.5516,29.5516,29.5108,29.5244,17100.0
2005-09-07 12:10:00,43.42,43.42,43.35,43.36,10600.0,29.5244,29.5244,29.4768,29.4836,10600.0
2005-09-07 12:15:00,43.36,43.37,43.33,43.33,8700.0,29.4836,29.4904,29.4632,29.4632,8700.0
2005-09-07 12:20:00,43.33,43.34,43.31,43.31,13500.0,29.4632,29.47,29.4496,29.4496,13500.0
2005-09-07 12:25:00,43.31,43.32,43.29,43.3,11700.0,29.4496,29.4564,29.436,29.4428,11700.0
2005-09-07 12:30:00,43.3,43.3,43.27,43.28,29700.0,29.4428,29.4428,29.4224,29.4292,29700.0
2005-09-07 12:35:00,43.27,43.28,43.23,43.23,13300.0,29.4224,29.4292,29.3952,29.3952,13300.0
2005-09-07 12:40:00,43.23,43.24,43.2,43.2,17900.0,29.3952,29.402,29.3748,29.3748,17900.0
2005-09-07 12:45:00,43.2,43.2,43.17,43.17,9100.0,29.3748,29.3748,29.3544,29.3544,9100.0
2005-09-07 12:50:00,43.18,43.19,43.17,43.19,11300.0,29.3612,29.368,29.3544,29.368,11300.0
2005-09-07 12:55:00,43.17,43.21,43.17,43.2,5800.0,29.3544,29.3816,29.3544,29.3748,5800.0
2005-09-07 13:00:00,43.2,43.2,43.12,43.2,39600.0,29.3748,29.3748,29.3204,29.3748,39600.0
2005-09-07 13:05:00,43.19,43.21,43.16,43.19,25200.0,29.368,29.3816,29.3476,29.368,25200.0
2005-09-07 13:10:00,43.19,43.24,43.18,43.22,24500.0,29.368,29.402,29.3612,29.3884,24500.0
2005-09-07 13:15:00,43.22,43.24,43.18,43.18,24100.0,29.3884,29.402,29.3612,29.3612,24100.0
2005-09-07 13:20:00,43.18,43.24,43.15,43.18,26800.0,29.3612,29.402,29.3408,29.3612,26800.0
2005-09-07 13:25:00,43.17,43.2,43.09,43.12,25500.0,29.3544,29.3748,29.3,29.3204,25500.0
2005-09-07 13:30:00,43.12,43.12,43.09,43.11,29200.0,29.3204,29.3204,29.3,29.3136,29200.0
2005-09-07 13:35:00,43.09,43.11,43.09,43.11,6800.0,29.3,29.3136,29.3,29.3136,6800.0
2005-09-07 13:40:00,43.1,43.12,43.1,43.11,7700.0,29.3068,29.3204,29.3068,29.3136,7700.0
2005-09-07 13:45:00,43.1,43.17,43.1,43.16,12300.0,29.3068,29.3544,29.3068,29.3476,12300.0
2005-09-07 13:50:00,43.16,43.16,43.11,43.12,15800.0,29.3476,29.3476,29.3136,29.3204,15800.0
2005-09-07 13:55:00,43.11,43.12,43.1,43.12,11100.0,29.3136,29.3204,29.3068,29.3204,11100.0
2005-09-07 14:00:00,43.13,43.21,43.08,43.17,33600.0,29.3272,29.3816,29.2932,29.3544,33600.0
2005-09-07 14:05:00,43.17,43.28,43.17,43.26,32200.0,29.3544,29.4292,29.3544,29.4156,32200.0
2005-09-07 14:10:00,43.26,43.26,43.21,43.22,11900.0,29.4156,29.4156,29.3816,29.3884,11900.0
2005-09-07 14:15:00,43.22,43.22,43.12,43.16,15300.0,29.3884,29.3884,29.3204,29.3476,15300.0
2005-09-07 14:20:00,43.15,43.19,43.14,43.18,18300.0,29.3408,29.368,29.334,29.3612,18300.0
2005-09-07 14:25:00,43.17,43.17,43.06,43.07,16600.0,29.3544,29.3544,29.2796,29.2864,16600.0
2005-09-07 14:30:00,43.07,43.09,43.05,43.06,18600.0,29.2864,29.3,29.2728,29.2796,18600.0
2005-09-07 14:35:00,43.07,43.07,43.06,43.07,9400.0,29.2864,29.2864,29.2796,29.2864,9400.0
2005-09-07 14:40:00,43.06,43.1,43.06,43.07,16700.0,29.2796,29.3068,29.2796,29.2864,16700.0
2005-09-07 14:45:00,43.07,43.13,43.07,43.1,14700.0,29.2864,29.3272,29.2864,29.3068,14700.0
2005-09-07 14:50:00,43.09,43.11,43.07,43.09,28600.0,29.3,29.3136,29.2864,29.3,28600.0
2005-09-07 14:55:00,43.09,43.11,43.08,43.11,15300.0,29.3,29.3136,29.2932,29.3136,15300.0
2005-09-07 15:00:00,43.1,43.11,43.05,43.07,38200.0,29.3068,29.3136,29.2728,29.2864,38200.0
2005-09-07 15:05:00,43.06,43.11,43.06,43.1,29200.0,29.2796,29.3136,29.2796,29.3068,29200.0
2005-09-07 15:10:00,43.1,43.3,43.1,43.28,61700.0,29.3068,29.4428,29.3068,29.4292,61700.0
2005-09-07 15:15:00,43.27,43.28,43.16,43.25,32800.0,29.4224,29.4292,29.3476,29.4088,32800.0
2005-09-07 15:20:00,43.25,43.27,43.23,43.27,30600.0,29.4088,29.4224,29.3952,29.4224,30600.0
2005-09-07 15:25:00,43.27,43.3,43.24,43.3,32100.0,29.4224,29.4428,29.402,29.4428,32100.0
2005-09-07 15:30:00,43.3,43.32,43.26,43.31,37300.0,29.4428,29.4564,29.4156,29.4496,37300.0
2005-09-07 15:35:00,43.32,43.34,43.31,43.31,22600.0,29.4564,29.47,29.4496,29.4496,22600.0
2005-09-07 15:40:00,43.3,43.32,43.27,43.31,33600.0,29.4428,29.4564,29.4224,29.4496,33600.0
2005-09-07 15:45:00,43.31,43.31,43.24,43.25,60200.0,29.4496,29.4496,29.402,29.4088,60200.0
2005-09-07 15:50:00,43.26,43.26,43.19,43.25,103100.0,29.4156,29.4156,29.368,29.4088,103100.0
2005-09-07 15:55:00,43.25,43.31,43.24,43.31,92400.0,29.4088,29.4496,29.402,29.4496,92400.0
2005-09-08 09:30:00,43.1,43.28,43.06,43.2,55300.0,29.3068,29.4292,29.2796,29.3748,55300.0
2005-09-08 09:35:00,43.16,43.2,43.0,43.1,33800.0,29.3476,29.3748,29.2388,29.3068,33800.0
2005-09-08 09:40:00,43.11,43.2,43.11,43.16,32000.0,29.3136,29.3748,29.3136,29.3476,32000.0
2005-09-08 09:45:00,43.12,43.15,43.05,43.05,13200.0,29.3204,29.3408,29.2728,29.2728,13200.0
2005-09-08 09:50:00,43.05,43.13,43.01,43.08,19500.0,29.2728,29.3272,29.2456,29.2932,19500.0
2005-09-08 09:55:00,43.08,43.14,42.99,43.06,25800.0,29.2932,29.334,29.232,29.2796,25800.0
2005-09-08 10:00:00,43.06,43.07,43.0,43.02,17400.0,29.2796,29.2864,29.2388,29.2524,17400.0
2005-09-08 10:05:00,43.03,43.07,42.99,43.01,31300.0,29.2592,29.2864,29.232,29.2456,31300.0
2005-09-08 10:10:00,43.02,43.03,43.0,43.03,14000.0,29.2524,29.2592,29.2388,29.2592,14000.0
2005-09-08 10:15:00,43.01,43.02,43.0,43.0,16600.0,29.2456,29.2524,29.2388,29.2388,16600.0
2005-09-08 10:20:00,43.0,43.07,42.99,43.04,19800.0,29.2388,29.2864,29.232,29.266,19800.0
2005-09-08 10:25:00,43.03,43.04,43.0,43.01,14400.0,29.2592,29.266,29.2388,29.2456,14400.0
2005-09-08 10:30:00,43.01,43.06,43.01,43.02,41600.0,29.2456,29.2796,29.2456,29.2524,41600.0
2005-09-08 10:35:00,43.02,43.11,43.02,43.08,32300.0,29.2524,29.3136,29.2524,29.2932,32300.0
2005-09-08 10:40:00,43.08,43.2,43.07,43.15,31800.0,29.2932,29.3748,29.2864,29.3408,31800.0
2005-09-08 10:45:00,43.14,43.2,43.1,43.1,19100.0,29.334,29.3748,29.3068,29.3068,19100.0
2005-09-08 10:50:00,43.1,43.12,43.0,43.0,24900.0,29.3068,29.3204,29.2388,29.2388,24900.0
2005-09-08 10:55:00,43.0,43.01,43.0,43.0,26400.0,29.2388,29.2456,29.2388,29.2388,26400.0
2005-09-08 11:00:00,43.01,43.01,42.98,43.0,32400.0,29.2456,29.2456,29.2252,29.2388,32400.0
2005-09-08 11:05:00,43.01,43.06,42.98,43.06,13700.0,29.2456,29.2796,29.2252,29.2796,13700.0
2005-09-08 11:10:00,43.02,43.05,43.0,43.0,9500.0,29.2524,29.2728,29.2388,29.2388,9500.0
2005-09-08 11:15:00,43.0,43.12,42.97,43.06,24100.0,29.2388,29.3204,29.2184,29.2796,24100.0
2005-09-08 11:20:00,43.06,43.14,43.05,43.09,15400.0,29.2796,29.334,29.2728,29.3,15400.0
2005-09-08 11:25:00,43.09,43.13,43.08,43.09,6600.0,29.3,29.3272,29.2932,29.3,6600.0
2005-09-08 11:30:00,43.09,43.16,43.02,43.14,15900.0,29.3,29.3476,29.2524,29.334,15900.0
2005-09-08 11:35:00,43.12,43.18,43.12,43.17,23400.0,29.3204,29.3612,29.3204,29.3544,23400.0
2005-09-08 11:40:00,43.17,43.17,43.11,43.12,11600.0,29.3544,29.3544,29.3136,29.3204,11600.0
2005-09-08 11:45:00,43.13,43.15,43.11,43.12,18200.0,29.3272,29.3408,29.3136,29.3204,18200.0
2005-09-08 11:50:00,43.1,43.12,43.06,43.08,14800.0,29.3068,29.3204,29.2796,29.2932,14800.0
2005-09-08 11:55:00,43.1,43.11,43.05,43.05,6200.0,29.3068,29.3136,29.2728,29.2728,6200.0
2005-09-08 12:00:00,43.05,43.06,43.01,43.06,13900.0,29.2728,29.2796,29.2456,29.2796,13900.0
2005-09-08 12:05:00,43.07,43.1,43.07,43.1,10000.0,29.2864,29.3068,29.2864,29.3068,10000.0
2005-09-08 12:10:00,43.08,43.1,43.01,43.01,14300.0,29.2932,29.3068,29.2456,29.2456,14300.0
2005-09-08 12:15:00,43.03,43.03,43.0,43.01,26100.0,29.2592,29.2592,29.2388,29.2456,26100.0
2005-09-08 12:20:00,43.0,43.03,43.0,43.03,11300.0,29.2388,29.2592,29.2388,29.2592,11300.0
2005-09-08 12:25:00,43.03,43.04,43.03,43.03,20700.0,29.2592,29.266,29.2592,29.2592,20700.0
2005-09-08 12:30:00,43.04,43.05,43.0,43.01,10300.0,29.266,29.2728,29.2388,29.2456,10300.0
2005-09-08 12:35:00,43.0,43.04,43.0,43.04,6400.0,29.2388,29.266,29.2388,29.266,6400.0
2005-09-08 12:40:00,43.05,43.05,43.03,43.05,2100.0,29.2728,29.2728,29.2592,29.2728,2100.0
2005-09-08 12:45:00,43.05,43.05,43.02,43.03,8000.0,29.2728,29.2728,29.2524,29.2592,8000.0
2005-09-08 12:50:00,43.03,43.04,43.02,43.04,7900.0,29.2592,29.266,29.2524,29.266,7900.0
2005-09-08 12:55:00,43.04,43.04,43.01,43.01,6300.0,29.266,29.266,29.2456,29.2456,6300.0
2005-09-08 13:00:00,43.02,43.04,43.01,43.01,6300.0,29.2524,29.266,29.2456,29.2456,6300.0
2005-09-08 13:05:00,43.01,43.07,43.01,43.07,7900.0,29.2456,29.2864,29.2456,29.2864,7900.0
2005-09-08 13:10:00,43.06,43.09,43.03,43.04,10600.0,29.2796,29.3,29.2592,29.266,10600.0
2005-09-08 13:15:00,43.06,43.06,43.02,43.03,14300.0,29.2796,29.2796,29.2524,29.2592,14300.0
2005-09-08 13:20:00,43.02,43.03,43.01,43.01,3100.0,29.2524,29.2592,29.2456,29.2456,3100.0
2005-09-08 13:25:00,43.01,43.05,43.01,43.05,4400.0,29.2456,29.2728,29.2456,29.2728,4400.0
2005-09-08 13:30:00,43.05,43.06,43.02,43.06,7700.0,29.2728,29.2796,29.2524,29.2796,7700.0
2005-09-08 13:35:00,43.05,43.06,43.0,43.05,18400.0,29.2728,29.2796,29.2388,29.2728,18400.0
2005-09-08 13:40:00,43.06,43.07,43.03,43.04,7500.0,29.2796,29.2864,29.2592,29.266,7500.0
2005-09-08 13:45:00,43.06,43.06,43.01,43.01,8600.0,29.2796,29.2796,29.2456,29.2456,8600.0
2005-09-08 13:50:00,43.01,43.01,43.0,43.0,20400.0,29.2456,29.2456,29.2388,29.2388,20400.0
2005-09-08 13:55:00,43.01,43.01,42.97,43.0,21900.0,29.2456,29.2456,29.2184,29.2388,21900.0
2005-09-08 14:00:00,43.0,43.07,43.0,43.07,5400.0,29.2388,29.2864,29.2388,29.2864,5400.0
2005-09-08 14:05:00,43.05,43.08,43.02,43.03,6500.0,29.2728,29.2932,29.2524,29.2592,6500.0
2005-09-08 14:10:00,43.05,43.05,43.0,43.0,9000.0,29.2728,29.2728,29.2388,29.2388,9000.0
2005-09-08 14:15:00,43.0,43.01,42.89,42.92,32500.0,29.2388,29.2456,29.164,29.1844,32500.0
2005-09-08 14:20:00,42.92,42.94,42.85,42.85,43500.0,29.1844,29.198,29.1368,29.1368,43500.0
2005-09-08 14:25:00,42.86,42.89,42.84,42.86,51300.0,29.1436,29.164,29.13,29.1436,51300.0
2005-09-08 14:30:00,42.87,42.95,42.85,42.9,19500.0,29.1504,29.2048,29.1368,29.1708,19500.0
2005-09-08 14:35:00,42.92,42.96,42.9,42.95,17000.0,29.1844,29.2116,29.1708,29.2048,17000.0
2005-09-08 14:40:00,42.96,43.04,42.94,43.01,23200.0,29.2116,29.266,29.198,29.2456,23200.0
2005-09-08 14:45:00,43.02,43.06,43.01,43.05,8400.0,29.2524,29.2796,29.2456,29.2728,8400.0
2005-09-08 14:50:00,43.04,43.05,43.01,43.03,6100.0,29.266,29.2728,29.2456,29.2592,6100.0
2005-09-08 14:55:00,43.03,43.04,43.0,43.03,12700.0,29.2592,29.266,29.2388,29.2592,12700.0
2005-09-08 15:00:00,43.02,43.05,43.0,43.03,27500.0,29.2524,29.2728,29.2388,29.2592,27500.0
2005-09-08 15:05:00,43.04,43.06,43.02,43.03,8000.0,29.266,29.2796,29.2524,29.2592,8000.0
2005-09-08 15:10:00,43.04,43.04,42.97,42.99,19000.0,29.266,29.266,29.2184,29.232,19000.0
2005-09-08 15:15:00,42.99,43.0,42.87,42.88,29300.0,29.232,29.2388,29.1504,29.1572,29300.0
2005-09-08 15:20:00,42.88,42.94,42.88,42.89,77600.0,29.1572,29.198,29.1572,29.164,77600.0
2005-09-08 15:25:00,42.89,42.92,42.88,42.92,30200.0,29.164,29.1844,29.1572,29.1844,30200.0
2005-09-08 15:30:00,42.91,43.04,42.9,42.97,38700.0,29.1776,29.266,29.1708,29.2184,38700.0
2005-09-08 15:35:00,42.97,42.99,42.95,42.99,10200.0,29.2184,29.232,29.2048,29.232,10200.0
2005-09-08 15:40:00,42.98,43.03,42.94,43.03,52100.0,29.2252,29.2592,29.198,29.2592,52100.0
2005-09-08 15:45:00,43.01,43.04,42.98,43.0,45300.0,29.2456,29.266,29.2252,29.2388,45300.0
2005-09-08 15:50:00,43.01,43.03,43.0,43.0,103600.0,29.2456,29.2592,29.2388,29.2388,103600.0
2005-09-08 15:55:00,43.01,43.09,43.0,43.06,120300.0,29.2456,29.3,29.2388,29.2796,120300.0
2005-09-09 09:30:00,43.11,43.11,42.9,43.03,35500.0,29.3136,29.3136,29.1708,29.2592,35500.0
2005-09-09 09:35:00,43.03,43.14,43.03,43.13,28000.0,29.2592,29.334,29.2592,29.3272,28000.0
2005-09-09 09:40:00,43.14,43.19,43.1,43.12,13000.0,29.334,29.368,29.3068,29.3204,13000.0
2005-09-09 09:45:00,43.12,43.12,43.0,43.02,22600.0,29.3204,29.3204,29.2388,29.2524,22600.0
2005-09-09 09:50:00,43.04,43.06,42.95,43.0,14200.0,29.266,29.2796,29.2048,29.2388,14200.0
2005-09-09 09:55:00,43.0,43.07,43.0,43.01,8900.0,29.2388,29.2864,29.2388,29.2456,8900.0
2005-09-09 10:00:00,43.01,43.07,43.0,43.03,22000.0,29.2456,29.2864,29.2388,29.2592,22000.0
2005-09-09 10:05:00,43.03,43.05,43.0,43.0,12200.0,29.2592,29.2728,29.2388,29.2388,12200.0
2005-09-09 10:10:00,43.02,43.11,43.0,43.04,24200.0,29.2524,29.3136,29.2388,29.266,24200.0
2005-09-09 10:15:00,43.04,43.05,43.04,43.05,33400.0,29.266,29.2728,29.266,29.2728,33400.0
2005-09-09 10:20:00,43.05,43.13,43.04,43.11,17000.0,29.2728,29.3272,29.266,29.3136,17000.0
2005-09-09 10:25:00,43.12,43.13,43.07,43.07,17800.0,29.3204,29.3272,29.2864,29.2864,17800.0
2005-09-09 10:30:00,43.08,43.09,43.05,43.06,8900.0,29.2932,29.3,29.2728,29.2796,8900.0
2005-09-09 10:35:00,43.07,43.08,43.0,43.0,45500.0,29.2864,29.2932,29.2388,29.2388,45500.0
2005-09-09 10:40:00,43.01,43.01,43.0,43.01,10900.0,29.2456,29.2456,29.2388,29.2456,10900.0
2005-09-09 10:45:00,43.0,43.01,43.0,43.01,6000.0,29.2388,29.2456,29.2388,29.2456,6000.0
2005-09-09 10:50:00,43.01,43.01,42.98,42.98,24400.0,29.2456,29.2456,29.2252,29.2252,24400.0
2005-09-09 10:55:00,42.98,42.98,42.9,42.92,29100.0,29.2252,29.2252,29.1708,29.1844,29100.0
2005-09-09 11:00:00,42.92,42.97,42.91,42.97,28900.0,29.1844,29.2184,29.1776,29.2184,28900.0
2005-09-09 11:05:00,42.97,43.01,42.96,42.97,10500.0,29.2184,29.2456,29.2116,29.2184,10500.0
2005-09-09 11:10:00,42.98,43.05,42.97,43.03,19100.0,29.2252,29.2728,29.2184,29.2592,19100.0
2005-09-09 11:15:00,43.03,43.11,43.02,43.11,22100.0,29.2592,29.3136,29.2524,29.3136,22100.0
2005-09-09 11:20:00,43.11,43.17,43.11,43.13,27600.0,29.3136,29.3544,29.3136,29.3272,27600.0
2005-09-09 11:25:00,43.13,43.16,43.03,43.15,11800.0,29.3272,29.3476,29.2592,29.3408,11800.0
2005-09-09 11:30:00,43.15,43.21,43.14,43.21,28200.0,29.3408,29.3816,29.334,29.3816,28200.0
2005-09-09 11:35:00,43.22,43.26,43.21,43.25,24200.0,29.3884,29.4156,29.3816,29.4088,24200.0
2005-09-09 11:40:00,43.25,43.34,43.23,43.32,16600.0,29.4088,29.47,29.3952,29.4564,16600.0
2005-09-09 11:45:00,43.32,43.32,43.23,43.27,10500.0,29.4564,29.4564,29.3952,29.4224,10500.0
2005-09-09 11:50:00,43.27,43.27,43.21,43.25,14200.0,29.4224,29.4224,29.3816,29.4088,14200.0
2005-09-09 11:55:00,43.25,43.25,43.21,43.23,10500.0,29.4088,29.4088,29.3816,29.3952,10500.0
2005-09-09 12:00:00,43.22,43.35,43.22,43.3,32000.0,29.3884,29.4768,29.3884,29.4428,32000.0
2005-09-09 12:05:00,43.31,43.33,43.3,43.31,13800.0,29.4496,29.4632,29.4428,29.4496,13800.0
2005-09-09 12:10:00,43.31,43.32,43.28,43.28,8100.0,29.4496,29.4564,29.4292,29.4292,8100.0
2005-09-09 12:15:00,43.28,43.28,43.21,43.24,6700.0,29.4292,29.4292,29.3816,29.402,6700.0
2005-09-09 12:20:00,43.23,43.28,43.23,43.27,7900.0,29.3952,29.4292,29.3952,29.4224,7900.0
2005-09-09 12:25:00,43.26,43.32,43.26,43.32,8800.0,29.4156,29.4564,29.4156,29.4564,8800.0
2005-09-09 12:30:00,43.3,43.3,43.18,43.25,22600.0,29.4428,29.4428,29.3612,29.4088,22600.0
2005-09-09 12:35:00,43.25,43.26,43.23,43.25,3500.0,29.4088,29.4156,29.3952,29.4088,3500.0
2005-09-09 12:40:00,43.25,43.26,43.23,43.23,6400.0,29.4088,29.4156,29.3952,29.3952,6400.0
2005-09-09 12:45:00,43.23,43.28,43.23,43.26,8000.0,29.3952,29.4292,29.3952,29.4156,8000.0
2005-09-09 12:50:00,43.26,43.27,43.25,43.27,5200.0,29.4156,29.4224,29.4088,29.4224,5200.0
2005-09-09 12:55:00,43.25,43.27,43.17,43.18,15200.0,29.4088,29.4224,29.3544,29.3612,15200.0
2005-09-09 13:00:00,43.17,43.18,43.16,43.17,17900.0,29.3544,29.3612,29.3476,29.3544,17900.0
2005-09-09 13:05:00,43.17,43.17,43.11,43.12,5300.0,29.3544,29.3544,29.3136,29.3204,5300.0
2005-09-09 13:10:00,43.13,43.2,43.12,43.18,6700.0,29.3272,29.3748,29.3204,29.3612,6700.0
2005-09-09 13:15:00,43.18,43.2,43.17,43.2,8600.0,29.3612,29.3748,29.3544,29.3748,8600.0
2005-09-09 13:20:00,43.2,43.23,43.2,43.2,22300.0,29.3748,29.3952,29.3748,29.3748,22300.0
2005-09-09 13:25:00,43.2,43.21,43.19,43.2,11200.0,29.3748,29.3816,29.368,29.3748,11200.0
2005-09-09 13:30:00,43.19,43.2,43.18,43.19,6400.0,29.368,29.3748,29.3612,29.368,6400.0
2005-09-09 13:35:00,43.19,43.2,43.14,43.15,6900.0,29.368,29.3748,29.334,29.3408,6900.0
2005-09-09 13:40:00,43.15,43.2,43.14,43.2,10600.0,29.3408,29.3748,29.334,29.3748,10600.0
2005-09-09 13:45:00,43.2,43.22,43.19,43.2,15300.0,29.3748,29.3884,29.368,29.3748,15300.0
2005-09-09 13:50:00,43.2,43.2,43.17,43.17,6600.0,29.3748,29.3748,29.3544,29.3544,6600.0
2005-09-09 13:55:00,43.18,43.18,43.17,43.17,4500.0,29.3612,29.3612,29.3544,29.3544,4500.0
2005-09-09 14:00:00,43.17,43.18,43.14,43.14,10300.0,29.3544,29.3612,29.334,29.334,10300.0
2005-09-09 14:05:00,43.13,43.15,43.1,43.14,8200.0,29.3272,29.3408,29.3068,29.334,8200.0
2005-09-09 14:10:00,43.14,43.16,43.12,43.15,18000.0,29.334,29.3476,29.3204,29.3408,18000.0
2005-09-09 14:15:00,43.15,43.15,43.09,43.11,11100.0,29.3408,29.3408,29.3,29.3136,11100.0
2005-09-09 14:20:00,43.11,43.15,43.11,43.15,10800.0,29.3136,29.3408,29.3136,29.3408,10800.0
2005-09-09 14:25:00,43.14,43.16,43.14,43.15,4600.0,29.334,29.3476,29.334,29.3408,4600.0
2005-09-09 14:30:00,43.16,43.16,43.12,43.15,16800.0,29.3476,29.3476,29.3204,29.3408,16800.0
2005-09-09 14:35:00,43.16,43.16,43.11,43.13,5400.0,29.3476,29.3476,29.3136,29.3272,5400.0
2005-09-09 14:40:00,43.13,43.15,43.09,43.14,8700.0,29.3272,29.3408,29.3,29.334,8700.0
2005-09-09 14:45:00,43.14,43.18,43.14,43.18,15900.0,29.334,29.3612,29.334,29.3612,15900.0
2005-09-09 14:50:00,43.18,43.18,43.14,43.14,8500.0,29.3612,29.3612,29.334,29.334,8500.0
2005-09-09 14:55:00,43.13,43.18,43.13,43.15,14600.0,29.3272,29.3612,29.3272,29.3408,14600.0
2005-09-09 15:00:00,43.15,43.18,43.11,43.11,6600.0,29.3408,29.3612,29.3136,29.3136,6600.0
2005-09-09 15:05:00,43.12,43.13,43.09,43.09,7800.0,29.3204,29.3272,29.3,29.3,7800.0
2005-09-09 15:10:00,43.09,43.1,43.08,43.1,7200.0,29.3,29.3068,29.2932,29.3068,7200.0
2005-09-09 15:15:00,43.09,43.1,43.06,43.07,16400.0,29.3,29.3068,29.2796,29.2864,16400.0
2005-09-09 15:20:00,43.07,43.11,43.07,43.07,18300.0,29.2864,29.3136,29.2864,29.2864,18300.0
2005-09-09 15:25:00,43.07,43.09,43.05,43.08,17800.0,29.2864,29.3,29.2728,29.2932,17800.0
2005-09-09 15:30:00,43.07,43.09,43.07,43.09,23900.0,29.2864,29.3,29.2864,29.3,23900.0
2005-09-09 15:35:00,43.08,43.1,43.06,43.08,26400.0,29.2932,29.3068,29.2796,29.2932,26400.0
2005-09-09 15:40:00,43.08,43.12,43.08,43.12,25700.0,29.2932,29.3204,29.2932,29.3204,25700.0
2005-09-09 15:45:00,43.12,43.12,43.08,43.09,29500.0,29.3204,29.3204,29.2932,29.3,29500.0
2005-09-09 15:50:00,43.09,43.1,43.04,43.04,30700.0,29.3,29.3068,29.266,29.266,30700.0
2005-09-09 15:55:00,43.03,43.08,43.03,43.04,44700.0,29.2592,29.2932,29.2592,29.266,44700.0
2005-09-12 09:30:00,43.09,43.1,42.96,43.04,60000.0,29.3,29.3068,29.2116,29.266,60000.0
2005-09-12 09:35:00,43.04,43.11,43.04,43.04,16300.0,29.266,29.3136,29.266,29.266,16300.0
2005-09-12 09:40:00,43.04,43.25,43.03,43.23,46800.0,29.266,29.4088,29.2592,29.3952,46800.0
2005-09-12 09:45:00,43.21,43.3,43.21,43.3,24900.0,29.3816,29.4428,29.3816,29.4428,24900.0
2005-09-12 09:50:00,43.29,43.33,43.26,43.32,24000.0,29.436,29.4632,29.4156,29.4564,24000.0
2005-09-12 09:55:00,43.32,43.33,43.21,43.32,24100.0,29.4564,29.4632,29.3816,29.4564,24100.0
2005-09-12 10:00:00,43.32,43.44,43.27,43.28,33200.0,29.4564,29.538,29.4224,29.4292,33200.0
2005-09-12 10:05:00,43.26,43.33,43.26,43.29,6000.0,29.4156,29.4632,29.4156,29.436,6000.0
2005-09-12 10:10:00,43.28,43.3,43.23,43.3,8800.0,29.4292,29.4428,29.3952,29.4428,8800.0
2005-09-12 10:15:00,43.29,43.32,43.26,43.27,3300.0,29.436,29.4564,29.4156,29.4224,3300.0
2005-09-12 10:20:00,43.29,43.41,43.26,43.4,14700.0,29.436,29.5176,29.4156,29.5108,14700.0
2005-09-12 10:25:00,43.41,43.48,43.41,43.46,29700.0,29.5176,29.5652,29.5176,29.5516,29700.0
2005-09-12 10:30:00,43.46,43.61,43.45,43.51,48000.0,29.5516,29.6536,29.5448,29.5856,48000.0
2005-09-12 10:35:00,43.51,43.67,43.51,43.62,48800.0,29.5856,29.6943,29.5856,29.6603,48800.0
2005-09-12 10:40:00,43.62,43.8,43.62,43.77,49700.0,29.6603,29.7827,29.6603,29.7623,49700.0
2005-09-12 10:45:00,43.78,43.87,43.76,43.86,55100.0,29.7691,29.8303,29.7555,29.8235,55100.0
2005-09-12 10:50:00,43.85,43.91,43.81,43.91,48100.0,29.8167,29.8575,29.7895,29.8575,48100.0
2005-09-12 10:55:00,43.91,43.92,43.79,43.81,40100.0,29.8575,29.8643,29.7759,29.7895,40100.0
2005-09-12 11:00:00,43.8,43.81,43.7,43.72,28100.0,29.7827,29.7895,29.7147,29.7283,28100.0
2005-09-12 11:05:00,43.72,43.73,43.69,43.73,35400.0,29.7283,29.7351,29.7079,29.7351,35400.0
2005-09-12 11:10:00,43.74,43.8,43.73,43.8,24500.0,29.7419,29.7827,29.7351,29.7827,24500.0
2005-09-12 11:15:00,43.8,43.83,43.78,43.81,23500.0,29.7827,29.8031,29.7691,29.7895,23500.0
2005-09-12 11:20:00,43.8,43.84,43.8,43.84,22100.0,29.7827,29.8099,29.7827,29.8099,22100.0
2005-09-12 11:25:00,43.83,43.89,43.83,43.84,19300.0,29.8031,29.8439,29.8031,29.8099,19300.0
2005-09-12 11:30:00,43.84,43.84,43.76,43.77,10100.0,29.8099,29.8099,29.7555,29.7623,10100.0
2005-09-12 11:35:00,43.75,43.78,43.73,43.75,22900.0,29.7487,29.7691,29.7351,29.7487,22900.0
2005-09-12 11:40:00,43.73,43.73,43.7,43.72,15800.0,29.7351,29.7351,29.7147,29.7283,15800.0
2005-09-12 11:45:00,43.72,43.72,43.68,43.71,9600.0,29.7283,29.7283,29.7011,29.7215,9600.0
2005-09-12 11:50:00,43.69,43.71,43.65,43.66,13600.0,29.7079,29.7215,29.6807,29.6875,13600.0
2005-09-12 11:55:00,43.66,43.69,43.64,43.65,22200.0,29.6875,29.7079,29.6739,29.6807,22200.0
2005-09-12 12:00:00,43.63,43.67,43.62,43.67,6800.0,29.6671,29.6943,29.6603,29.6943,6800.0
2005-09-12 12:05:00,43.67,43.72,43.67,43.7,30600.0,29.6943,29.7283,29.6943,29.7147,30600.0
2005-09-12 12:10:00,43.69,43.79,43.69,43.79,10400.0,29.7079,29.7759,29.7079,29.7759,10400.0
2005-09-12 12:15:00,43.8,43.91,43.76,43.91,39500.0,29.7827,29.8575,29.7555,29.8575,39500.0
2005-09-12 12:20:00,43.9,43.97,43.9,43.96,32500.0,29.8507,29.8983,29.8507,29.8915,32500.0
2005-09-12 12:25:00,43.95,43.99,43.92,43.98,31300.0,29.8847,29.9119,29.8643,29.9051,31300.0
2005-09-12 12:30:00,43.98,44.0,43.87,43.93,31900.0,29.9051,29.9187,29.8303,29.8711,31900.0
2005-09-12 12:35:00,43.93,43.95,43.88,43.95,33100.0,29.8711,29.8847,29.8371,29.8847,33100.0
2005-09-12 12:40:00,43.94,43.98,43.87,43.95,23700.0,29.8779,29.9051,29.8303,29.8847,23700.0
2005-09-12 12:45:00,43.95,43.97,43.93,43.93,17700.0,29.8847,29.8983,29.8711,29.8711,17700.0
2005-09-12 12:50:00,43.93,43.93,43.88,43.9,14000.0,29.8711,29.8711,29.8371,29.8507,14000.0
2005-09-12 12:55:00,43.89,43.9,43.85,43.86,12400.0,29.8439,29.8507,29.8167,29.8235,12400.0
2005-09-12 13:00:00,43.86,43.88,43.85,43.86,15300.0,29.8235,29.8371,29.8167,29.8235,15300.0
2005-09-12 13:05:00,43.85,43.94,43.85,43.94,21400.0,29.8167,29.8779,29.8167,29.8779,21400.0
2005-09-12 13:10:00,43.93,43.95,43.9,43.9,8700.0,29.8711,29.8847,29.8507,29.8507,8700.0
2005-09-12 13:15:00,43.91,43.92,43.89,43.91,14000.0,29.8575,29.8643,29.8439,29.8575,14000.0
2005-09-12 13:20:00,43.91,43.91,43.88,43.9,15300.0,29.8575,29.8575,29.8371,29.8507,15300.0
2005-09-12 13:25:00,43.9,43.92,43.89,43.89,20700.0,29.8507,29.8643,29.8439,29.8439,20700.0
2005-09-12 13:30:00,43.88,43.94,43.87,43.94,20800.0,29.8371,29.8779,29.8303,29.8779,20800.0
2005-09-12 13:35:00,43.94,43.95,43.91,43.95,11800.0,29.8779,29.8847,29.8575,29.8847,11800.0
2005-09-12 13:40:00,43.95,43.98,43.95,43.98,14100.0,29.8847,29.9051,29.8847,29.9051,14100.0
2005-09-12 13:45:00,43.97,43.98,43.96,43.97,8700.0,29.8983,29.9051,29.8915,29.8983,8700.0
2005-09-12 13:50:00,43.96,43.97,43.9,43.93,39300.0,29.8915,29.8983,29.8507,29.8711,39300.0
2005-09-12 13:55:00,43.92,43.96,43.88,43.88,16800.0,29.8643,29.8915,29.8371,29.8371,16800.0
2005-09-12 14:00:00,43.88,43.91,43.86,43.91,16100.0,29.8371,29.8575,29.8235,29.8575,16100.0
2005-09-12 14:05:00,43.91,43.91,43.85,43.89,21600.0,29.8575,29.8575,29.8167,29.8439,21600.0
2005-09-12 14:10:00,43.88,43.92,43.85,43.92,16000.0,29.8371,29.8643,29.8167,29.8643,16000.0
2005-09-12 14:15:00,43.92,43.93,43.87,43.92,14900.0,29.8643,29.8711,29.8303,29.8643,14900.0
2005-09-12 14:20:00,43.91,43.91,43.88,43.88,7900.0,29.8575,29.8575,29.8371,29.8371,7900.0
2005-09-12 14:25:00,43.88,43.89,43.87,43.88,8800.0,29.8371,29.8439,29.8303,29.8371,8800.0
2005-09-12 14:30:00,43.87,43.89,43.85,43.89,9600.0,29.8303,29.8439,29.8167,29.8439,9600.0
2005-09-12 14:35:00,43.89,43.89,43.85,43.89,9100.0,29.8439,29.8439,29.8167,29.8439,9100.0
2005-09-12 14:40:00,43.89,43.9,43.86,43.87,6000.0,29.8439,29.8507,29.8235,29.8303,6000.0
2005-09-12 14:45:00,43.87,43.91,43.86,43.89,8600.0,29.8303,29.8575,29.8235,29.8439,8600.0
2005-09-12 14:50:00,43.88,43.9,43.88,43.9,11700.0,29.8371,29.8507,29.8371,29.8507,11700.0
2005-09-12 14:55:00,43.9,43.91,43.88,43.91,12700.0,29.8507,29.8575,29.8371,29.8575,12700.0
2005-09-12 15:00:00,43.9,43.9,43.87,43.87,13500.0,29.8507,29.8507,29.8303,29.8303,13500.0
2005-09-12 15:05:00,43.87,43.88,43.81,43.82,28600.0,29.8303,29.8371,29.7895,29.7963,28600.0
2005-09-12 15:10:00,43.81,43.94,43.81,43.94,40300.0,29.7895,29.8779,29.7895,29.8779,40300.0
2005-09-12 15:15:00,43.94,43.96,43.92,43.93,40100.0,29.8779,29.8915,29.8643,29.8711,40100.0
2005-09-12 15:20:00,43.93,44.0,43.93,43.99,65800.0,29.8711,29.9187,29.8711,29.9119,65800.0
2005-09-12 15:25:00,43.97,43.98,43.93,43.96,31700.0,29.8983,29.9051,29.8711,29.8915,31700.0
2005-09-12 15:30:00,43.96,43.98,43.94,43.95,31400.0,29.8915,29.9051,29.8779,29.8847,31400.0
2005-09-12 15:35:00,43.96,43.98,43.94,43.98,27200.0,29.8915,29.9051,29.8779,29.9051,27200.0
2005-09-12 15:40:00,43.98,43.98,43.93,43.93,31700.0,29.9051,29.9051,29.8711,29.8711,31700.0
2005-09-12 15:45:00,43.92,43.98,43.9,43.91,37400.0,29.8643,29.9051,29.8507,29.8575,37400.0
2005-09-12 15:50:00,43.91,43.94,43.9,43.9,44000.0,29.8575,29.8779,29.8507,29.8507,44000.0
2005-09-12 15:55:00,43.9,43.91,43.0,43.91,73200.0,29.8507,29.8575,29.2388,29.8575,73200.0
2005-09-13 09:30:00,43.63,43.87,43.53,43.56,149800.0,29.6671,29.8303,29.5992,29.6196,149800.0
2005-09-13 09:35:00,43.55,43.61,43.32,43.34,46300.0,29.6128,29.6536,29.4564,29.47,46300.0
2005-09-13 09:40:00,43.33,43.51,43.32,43.47,41600.0,29.4632,29.5856,29.4564,29.5584,41600.0
2005-09-13 09:45:00,43.48,43.48,43.41,43.42,20300.0,29.5652,29.5652,29.5176,29.5244,20300.0
2005-09-13 09:50:00,43.42,43.42,43.35,43.42,23300.0,29.5244,29.5244,29.4768,29.5244,23300.0
2005-09-13 09:55:00,43.42,43.43,43.33,43.38,28100.0,29.5244,29.5312,29.4632,29.4972,28100.0
2005-09-13 10:00:00,43.4,43.48,43.4,43.46,28400.0,29.5108,29.5652,29.5108,29.5516,28400.0
2005-09-13 10:05:00,43.45,43.63,43.45,43.61,31900.0,29.5448,29.6671,29.5448,29.6536,31900.0
2005-09-13 10:10:00,43.62,43.68,43.56,43.57,36700.0,29.6603,29.7011,29.6196,29.6264,36700.0
2005-09-13 10:15:00,43.57,43.57,43.54,43.56,44200.0,29.6264,29.6264,29.606,29.6196,44200.0
2005-09-13 10:20:00,43.57,43.64,43.56,43.63,10700.0,29.6264,29.6739,29.6196,29.6671,10700.0
2005-09-13 10:25:00,43.63,43.69,43.62,43.69,10300.0,29.6671,29.7079,29.6603,29.7079,10300.0
2005-09-13 10:30:00,43.68,43.68,43.6,43.6,17700.0,29.7011,29.7011,29.6468,29.6468,17700.0
2005-09-13 10:35:00,43.6,43.61,43.58,43.59,10700.0,29.6468,29.6536,29.6332,29.64,10700.0
2005-09-13 10:40:00,43.6,43.6,43.48,43.5,21600.0,29.6468,29.6468,29.5652,29.5788,21600.0
2005-09-13 10:45:00,43.5,43.5,43.46,43.48,27700.0,29.5788,29.5788,29.5516,29.5652,27700.0
2005-09-13 10:50:00,43.46,43.52,43.42,43.5,25800.0,29.5516,29.5924,29.5244,29.5788,25800.0
2005-09-13 10:55:00,43.51,43.58,43.51,43.56,30100.0,29.5856,29.6332,29.5856,29.6196,30100.0
2005-09-13 11:00:00,43.57,43.57,43.53,43.53,18200.0,29.6264,29.6264,29.5992,29.5992,18200.0
2005-09-13 11:05:00,43.54,43.54,43.41,43.42,27300.0,29.606,29.606,29.5176,29.5244,27300.0
2005-09-13 11:10:00,43.42,43.42,43.36,43.4,15700.0,29.5244,29.5244,29.4836,29.5108,15700.0
2005-09-13 11:15:00,43.4,43.45,43.4,43.44,10900.0,29.5108,29.5448,29.5108,29.538,10900.0
2005-09-13 11:20:00,43.43,43.43,43.41,43.42,24400.0,29.5312,29.5312,29.5176,29.5244,24400.0
2005-09-13 11:25:00,43.41,43.43,43.37,43.38,15800.0,29.5176,29.5312,29.4904,29.4972,15800.0
2005-09-13 11:30:00,43.39,43.44,43.38,43.41,35800.0,29.504,29.538,29.4972,29.5176,35800.0
2005-09-13 11:35:00,43.41,43.43,43.39,43.4,17300.0,29.5176,29.5312,29.504,29.5108,17300.0
2005-09-13 11:40:00,43.4,43.41,43.39,43.4,12200.0,29.5108,29.5176,29.504,29.5108,12200.0
2005-09-13 11:45:00,43.41,43.41,43.39,43.4,7200.0,29.5176,29.5176,29.504,29.5108,7200.0
2005-09-13 11:50:00,43.4,43.42,43.39,43.39,11700.0,29.5108,29.5244,29.504,29.504,11700.0
2005-09-13 11:55:00,43.4,43.45,43.4,43.44,11100.0,29.5108,29.5448,29.5108,29.538,11100.0
2005-09-13 12:00:00,43.44,43.44,43.39,43.41,7800.0,29.538,29.538,29.504,29.5176,7800.0
2005-09-13 12:05:00,43.42,43.43,43.39,43.4,4300.0,29.5244,29.5312,29.504,29.5108,4300.0
2005-09-13 12:10:00,43.39,43.39,43.37,43.37,6000.0,29.504,29.504,29.4904,29.4904,6000.0
2005-09-13 12:15:00,43.37,43.38,43.36,43.36,4800.0,29.4904,29.4972,29.4836,29.4836,4800.0
2005-09-13 12:20:00,43.36,43.37,43.33,43.37,19700.0,29.4836,29.4904,29.4632,29.4904,19700.0
2005-09-13 12:25:00,43.37,43.37,43.34,43.35,14500.0,29.4904,29.4904,29.47,29.4768,14500.0
2005-09-13 12:30:00,43.35,43.36,43.35,43.36,12600.0,29.4768,29.4836,29.4768,29.4836,12600.0
2005-09-13 12:35:00,43.36,43.39,43.36,43.39,363200.0,29.4836,29.504,29.4836,29.504,363200.0
2005-09-13 12:40:00,43.38,43.46,43.38,43.46,14600.0,29.4972,29.5516,29.4972,29.5516,14600.0
2005-09-13 12:45:00,43.47,43.55,43.47,43.54,26900.0,29.5584,29.6128,29.5584,29.606,26900.0
2005-09-13 12:50:00,43.53,43.53,43.48,43.52,18900.0,29.5992,29.5992,29.5652,29.5924,18900.0
2005-09-13 12:55:00,43.53,43.61,43.52,43.6,27800.0,29.5992,29.6536,29.5924,29.6468,27800.0
2005-09-13 13:00:00,43.61,43.69,43.61,43.62,31200.0,29.6536,29.7079,29.6536,29.6603,31200.0
2005-09-13 13:05:00,43.63,43.66,43.62,43.66,17900.0,29.6671,29.6875,29.6603,29.6875,17900.0
2005-09-13 13:10:00,43.66,43.75,43.66,43.75,13900.0,29.6875,29.7487,29.6875,29.7487,13900.0
2005-09-13 13:15:00,43.75,43.79,43.75,43.78,25100.0,29.7487,29.7759,29.7487,29.7691,25100.0
2005-09-13 13:20:00,43.79,43.8,43.77,43.8,65800.0,29.7759,29.7827,29.7623,29.7827,65800.0
2005-09-13 13:25:00,43.8,43.86,43.79,43.85,17800.0,29.7827,29.8235,29.7759,29.8167,17800.0
2005-09-13 13:30:00,43.85,43.88,43.83,43.88,38000.0,29.8167,29.8371,29.8031,29.8371,38000.0
2005-09-13 13:35:00,43.88,43.93,43.86,43.87,23600.0,29.8371,29.8711,29.8235,29.8303,23600.0
2005-09-13 13:40:00,43.87,43.89,43.79,43.79,23600.0,29.8303,29.8439,29.7759,29.7759,23600.0
2005-09-13 13:45:00,43.79,43.79,43.74,43.75,22600.0,29.7759,29.7759,29.7419,29.7487,22600.0
2005-09-13 13:50:00,43.75,43.76,43.74,43.75,16200.0,29.7487,29.7555,29.7419,29.7487,16200.0
2005-09-13 13:55:00,43.75,43.76,43.69,43.7,18100.0,29.7487,29.7555,29.7079,29.7147,18100.0
2005-09-13 14:00:00,43.7,43.74,43.67,43.74,22500.0,29.7147,29.7419,29.6943,29.7419,22500.0
2005-09-13 14:05:00,43.75,43.85,43.74,43.78,24900.0,29.7487,29.8167,29.7419,29.7691,24900.0
2005-09-13 14:10:00,43.79,43.85,43.79,43.83,17000.0,29.7759,29.8167,29.7759,29.8031,17000.0
2005-09-13 14:15:00,43.84,43.92,43.84,43.89,19300.0,29.8099,29.8643,29.8099,29.8439,19300.0
2005-09-13 14:20:00,43.89,44.0,43.89,43.99,27700.0,29.8439,29.9187,29.8439,29.9119,27700.0
2005-09-13 14:25:00,43.98,43.98,43.91,43.92,16400.0,29.9051,29.9051,29.8575,29.8643,16400.0
2005-09-13 14:30:00,43.92,43.93,43.87,43.89,16300.0,29.8643,29.8711,29.8303,29.8439,16300.0
2005-09-13 14:35:00,43.9,43.9,43.88,43.88,1900.0,29.8507,29.8507,29.8371,29.8371,1900.0
2005-09-13 14:40:00,43.88,43.89,43.8,43.85,17500.0,29.8371,29.8439,29.7827,29.8167,17500.0
2005-09-13 14:45:00,43.84,43.84,43.8,43.81,17500.0,29.8099,29.8099,29.7827,29.7895,17500.0
2005-09-13 14:50:00,43.81,43.83,43.8,43.8,17100.0,29.7895,29.8031,29.7827,29.7827,17100.0
2005-09-13 14:55:00,43.8,43.82,43.8,43.81,11900.0,29.7827,29.7963,29.7827,29.7895,11900.0
2005-09-13 15:00:00,43.81,43.81,43.74,43.75,19200.0,29.7895,29.7895,29.7419,29.7487,19200.0
2005-09-13 15:05:00,43.73,43.74,43.55,43.62,39000.0,29.7351,29.7419,29.6128,29.6603,39000.0
2005-09-13 15:10:00,43.63,43.63,43.59,43.62,25400.0,29.6671,29.6671,29.64,29.6603,25400.0
2005-09-13 15:15:00,43.61,43.72,43.61,43.63,35400.0,29.6536,29.7283,29.6536,29.6671,35400.0
2005-09-13 15:20:00,43.61,43.64,43.55,43.63,22300.0,29.6536,29.6739,29.6128,29.6671,22300.0
2005-09-13 15:25:00,43.64,43.68,43.62,43.62,10900.0,29.6739,29.7011,29.6603,29.6603,10900.0
2005-09-13 15:30:00,43.64,43.74,43.62,43.73,24600.0,29.6739,29.7419,29.6603,29.7351,24600.0
2005-09-13 15:35:00,43.74,43.74,43.64,43.67,21800.0,29.7419,29.7419,29.6739,29.6943,21800.0
2005-09-13 15:40:00,43.67,43.67,43.58,43.59,25100.0,29.6943,29.6943,29.6332,29.64,25100.0
2005-09-13 15:45:00,43.58,43.61,43.57,43.6,23400.0,29.6332,29.6536,29.6264,29.6468,23400.0
2005-09-13 15:50:00,43.6,43.62,43.56,43.56,43400.0,29.6468,29.6603,29.6196,29.6196,43400.0
2005-09-13 15:55:00,43.57,43.58,43.53,43.53,45100.0,29.6264,29.6332,29.5992,29.5992,45100.0
2005-09-14 09:30:00,43.72,43.92,43.52,43.81,78500.0,29.7283,29.8643,29.5924,29.7895,78500.0
2005-09-14 09:35:00,43.76,43.81,43.63,43.64,17000.0,29.7555,29.7895,29.6671,29.6739,17000.0
2005-09-14 09:40:00,43.61,43.67,43.52,43.52,15700.0,29.6536,29.6943,29.5924,29.5924,15700.0
2005-09-14 09:45:00,43.52,43.52,43.35,43.39,38700.0,29.5924,29.5924,29.4768,29.504,38700.0
2005-09-14 09:50:00,43.39,43.61,43.36,43.46,42000.0,29.504,29.6536,29.4836,29.5516,42000.0
2005-09-14 09:55:00,43.46,43.46,43.28,43.3,18800.0,29.5516,29.5516,29.4292,29.4428,18800.0
2005-09-14 10:00:00,43.3,43.37,43.27,43.33,24600.0,29.4428,29.4904,29.4224,29.4632,24600.0
2005-09-14 10:05:00,43.33,43.39,43.33,43.33,24100.0,29.4632,29.504,29.4632,29.4632,24100.0
2005-09-14 10:10:00,43.33,43.39,43.32,43.39,15700.0,29.4632,29.504,29.4564,29.504,15700.0
2005-09-14 10:15:00,43.39,43.41,43.33,43.34,30600.0,29.504,29.5176,29.4632,29.47,30600.0
2005-09-14 10:20:00,43.33,43.44,43.31,43.32,21200.0,29.4632,29.538,29.4496,29.4564,21200.0
2005-09-14 10:25:00,43.32,43.35,43.27,43.33,16000.0,29.4564,29.4768,29.4224,29.4632,16000.0
2005-09-14 10:30:00,43.34,43.5,43.31,43.42,63100.0,29.47,29.5788,29.4496,29.5244,63100.0
2005-09-14 10:35:00,43.39,43.49,43.37,43.42,16500.0,29.504,29.572,29.4904,29.5244,16500.0
2005-09-14 10:40:00,43.42,43.57,43.41,43.53,48100.0,29.5244,29.6264,29.5176,29.5992,48100.0
2005-09-14 10:45:00,43.54,43.55,43.48,43.51,18200.0,29.606,29.6128,29.5652,29.5856,18200.0
2005-09-14 10:50:00,43.52,43.56,43.48,43.51,34200.0,29.5924,29.6196,29.5652,29.5856,34200.0
2005-09-14 10:55:00,43.51,43.52,43.48,43.5,19000.0,29.5856,29.5924,29.5652,29.5788,19000.0
2005-09-14 11:00:00,43.5,43.51,43.5,43.51,11700.0,29.5788,29.5856,29.5788,29.5856,11700.0
2005-09-14 11:05:00,43.5,43.56,43.48,43.51,27300.0,29.5788,29.6196,29.5652,29.5856,27300.0
2005-09-14 11:10:00,43.51,43.6,43.49,43.5,76100.0,29.5856,29.6468,29.572,29.5788,76100.0
2005-09-14 11:15:00,43.5,43.5,43.4,43.43,17200.0,29.5788,29.5788,29.5108,29.5312,17200.0
2005-09-14 11:20:00,43.43,43.43,43.4,43.4,75900.0,29.5312,29.5312,29.5108,29.5108,75900.0
2005-09-14 11:25:00,43.4,43.48,43.4,43.48,6800.0,29.5108,29.5652,29.5108,29.5652,6800.0
2005-09-14 11:30:00,43.47,43.53,43.45,43.45,7800.0,29.5584,29.5992,29.5448,29.5448,7800.0
2005-09-14 11:35:00,43.46,43.5,43.46,43.5,10200.0,29.5516,29.5788,29.5516,29.5788,10200.0
2005-09-14 11:40:00,43.48,43.49,43.41,43.42,18900.0,29.5652,29.572,29.5176,29.5244,18900.0
2005-09-14 11:45:00,43.42,43.42,43.34,43.34,13500.0,29.5244,29.5244,29.47,29.47,13500.0
2005-09-14 11:50:00,43.35,43.4,43.32,43.4,11700.0,29.4768,29.5108,29.4564,29.5108,11700.0
2005-09-14 11:55:00,43.39,43.44,43.39,43.41,16200.0,29.504,29.538,29.504,29.5176,16200.0
2005-09-14 12:00:00,43.43,43.43,43.35,43.38,47200.0,29.5312,29.5312,29.4768,29.4972,47200.0
2005-09-14 12:05:00,43.38,43.46,43.38,43.45,7300.0,29.4972,29.5516,29.4972,29.5448,7300.0
2005-09-14 12:10:00,43.44,43.46,43.4,43.45,14800.0,29.538,29.5516,29.5108,29.5448,14800.0
2005-09-14 12:15:00,43.44,43.52,43.44,43.52,10300.0,29.538,29.5924,29.538,29.5924,10300.0
2005-09-14 12:20:00,43.5,43.5,43.4,43.41,16600.0,29.5788,29.5788,29.5108,29.5176,16600.0
2005-09-14 12:25:00,43.41,43.45,43.4,43.41,9700.0,29.5176,29.5448,29.5108,29.5176,9700.0
2005-09-14 12:30:00,43.41,43.43,43.4,43.41,6900.0,29.5176,29.5312,29.5108,29.5176,6900.0
2005-09-14 12:35:00,43.44,43.44,43.4,43.4,15500.0,29.538,29.538,29.5108,29.5108,15500.0
2005-09-14 12:40:00,43.41,43.43,43.4,43.42,4000.0,29.5176,29.5312,29.5108,29.5244,4000.0
2005-09-14 12:45:00,43.43,43.44,43.4,43.4,17500.0,29.5312,29.538,29.5108,29.5108,17500.0
2005-09-14 12:50:00,43.4,43.4,43.37,43.38,5400.0,29.5108,29.5108,29.4904,29.4972,5400.0
2005-09-14 12:55:00,43.39,43.41,43.37,43.41,10500.0,29.504,29.5176,29.4904,29.5176,10500.0
2005-09-14 13:00:00,43.41,43.43,43.39,43.41,6400.0,29.5176,29.5312,29.504,29.5176,6400.0
2005-09-14 13:05:00,43.4,43.42,43.37,43.38,19500.0,29.5108,29.5244,29.4904,29.4972,19500.0
2005-09-14 13:10:00,43.38,43.4,43.36,43.39,5800.0,29.4972,29.5108,29.4836,29.504,5800.0
2005-09-14 13:15:00,43.38,43.4,43.37,43.37,9300.0,29.4972,29.5108,29.4904,29.4904,9300.0
2005-09-14 13:20:00,43.38,43.4,43.36,43.37,8400.0,29.4972,29.5108,29.4836,29.4904,8400.0
2005-09-14 13:25:00,43.38,43.38,43.33,43.35,10900.0,29.4972,29.4972,29.4632,29.4768,10900.0
2005-09-14 13:30:00,43.37,43.39,43.35,43.38,12900.0,29.4904,29.504,29.4768,29.4972,12900.0
2005-09-14 13:35:00,43.37,43.38,43.34,43.35,4800.0,29.4904,29.4972,29.47,29.4768,4800.0
2005-09-14 13:40:00,43.34,43.35,43.25,43.28,23900.0,29.47,29.4768,29.4088,29.4292,23900.0
2005-09-14 13:45:00,43.28,43.32,43.26,43.29,19600.0,29.4292,29.4564,29.4156,29.436,19600.0
2005-09-14 13:50:00,43.3,43.3,43.2,43.23,27000.0,29.4428,29.4428,29.3748,29.3952,27000.0
2005-09-14 13:55:00,43.24,43.3,43.23,43.29,18500.0,29.402,29.4428,29.3952,29.436,18500.0
2005-09-14 14:00:00,43.29,43.31,43.29,43.31,10600.0,29.436,29.4496,29.436,29.4496,10600.0
2005-09-14 14:05:00,43.29,43.33,43.23,43.3,26500.0,29.436,29.4632,29.3952,29.4428,26500.0
2005-09-14 14:10:00,43.3,43.31,43.27,43.27,23600.0,29.4428,29.4496,29.4224,29.4224,23600.0
2005-09-14 14:15:00,43.27,43.27,43.12,43.13,35000.0,29.4224,29.4224,29.3204,29.3272,35000.0
2005-09-14 14:20:00,43.13,43.16,43.08,43.15,20700.0,29.3272,29.3476,29.2932,29.3408,20700.0
2005-09-14 14:25:00,43.15,43.18,43.13,43.18,39300.0,29.3408,29.3612,29.3272,29.3612,39300.0
2005-09-14 14:30:00,43.17,43.19,43.13,43.17,15000.0,29.3544,29.368,29.3272,29.3544,15000.0
2005-09-14 14:35:00,43.18,43.2,43.16,43.18,14300.0,29.3612,29.3748,29.3476,29.3612,14300.0
2005-09-14 14:40:00,43.19,43.19,43.13,43.15,18400.0,29.368,29.368,29.3272,29.3408,18400.0
2005-09-14 14:45:00,43.15,43.2,43.14,43.19,13700.0,29.3408,29.3748,29.334,29.368,13700.0
2005-09-14 14:50:00,43.19,43.2,43.19,43.19,11200.0,29.368,29.3748,29.368,29.368,11200.0
2005-09-14 14:55:00,43.2,43.23,43.18,43.23,16700.0,29.3748,29.3952,29.3612,29.3952,16700.0
2005-09-14 15:00:00,43.22,43.27,43.11,43.14,45900.0,29.3884,29.4224,29.3136,29.334,45900.0
2005-09-14 15:05:00,43.16,43.28,43.14,43.19,30200.0,29.3476,29.4292,29.334,29.368,30200.0
2005-09-14 15:10:00,43.21,43.25,43.14,43.24,53700.0,29.3816,29.4088,29.334,29.402,53700.0
2005-09-14 15:15:00,43.24,43.25,43.16,43.18,38100.0,29.402,29.4088,29.3476,29.3612,38100.0
2005-09-14 15:20:00,43.19,43.21,43.17,43.18,36300.0,29.368,29.3816,29.3544,29.3612,36300.0
2005-09-14 15:25:00,43.19,43.23,43.18,43.19,34900.0,29.368,29.3952,29.3612,29.368,34900.0
2005-09-14 15:30:00,43.2,43.25,43.18,43.18,21900.0,29.3748,29.4088,29.3612,29.3612,21900.0
2005-09-14 15:35:00,43.19,43.22,43.19,43.22,22200.0,29.368,29.3884,29.368,29.3884,22200.0
2005-09-14 15:40:00,43.22,43.28,43.21,43.25,41800.0,29.3884,29.4292,29.3816,29.4088,41800.0
2005-09-14 15:45:00,43.25,43.3,43.24,43.25,59900.0,29.4088,29.4428,29.402,29.4088,59900.0
2005-09-14 15:50:00,43.25,43.27,43.19,43.23,69400.0,29.4088,29.4224,29.368,29.3952,69400.0
2005-09-14 15:55:00,43.23,43.24,43.16,43.16,81500.0,29.3952,29.402,29.3476,29.3476,81500.0
2005-09-15 09:30:00,43.39,43.4,43.1,43.11,54400.0,29.504,29.5108,29.3068,29.3136,54400.0
2005-09-15 09:35:00,43.13,43.38,43.09,43.31,66100.0,29.3272,29.4972,29.3,29.4496,66100.0
2005-09-15 09:40:00,43.33,43.37,43.26,43.27,35000.0,29.4632,29.4904,29.4156,29.4224,35000.0
2005-09-15 09:45:00,43.25,43.27,43.01,43.01,36800.0,29.4088,29.4224,29.2456,29.2456,36800.0
2005-09-15 09:50:00,43.01,43.13,42.96,43.09,46100.0,29.2456,29.3272,29.2116,29.3,46100.0
2005-09-15 09:55:00,43.08,43.13,43.05,43.11,13700.0,29.2932,29.3272,29.2728,29.3136,13700.0
2005-09-15 10:00:00,43.1,43.1,43.05,43.08,32100.0,29.3068,29.3068,29.2728,29.2932,32100.0
2005-09-15 10:05:00,43.08,43.1,43.01,43.05,22500.0,29.2932,29.3068,29.2456,29.2728,22500.0
2005-09-15 10:10:00,43.02,43.08,43.02,43.04,28000.0,29.2524,29.2932,29.2524,29.266,28000.0
2005-09-15 10:15:00,43.04,43.06,42.95,43.01,42600.0,29.266,29.2796,29.2048,29.2456,42600.0
2005-09-15 10:20:00,43.02,43.12,42.99,43.08,40900.0,29.2524,29.3204,29.232,29.2932,40900.0
2005-09-15 10:25:00,43.08,43.08,43.01,43.05,21400.0,29.2932,29.2932,29.2456,29.2728,21400.0
2005-09-15 10:30:00,43.05,43.15,43.05,43.07,35800.0,29.2728,29.3408,29.2728,29.2864,35800.0
2005-09-15 10:35:00,43.07,43.11,43.02,43.05,15200.0,29.2864,29.3136,29.2524,29.2728,15200.0
2005-09-15 10:40:00,43.05,43.07,42.96,42.98,35400.0,29.2728,29.2864,29.2116,29.2252,35400.0
2005-09-15 10:45:00,42.98,43.0,42.95,42.98,13400.0,29.2252,29.2388,29.2048,29.2252,13400.0
2005-09-15 10:50:00,42.97,43.24,42.97,43.24,35800.0,29.2184,29.402,29.2184,29.402,35800.0
2005-09-15 10:55:00,43.25,43.32,43.23,43.24,38400.0,29.4088,29.4564,29.3952,29.402,38400.0
2005-09-15 11:00:00,43.23,43.26,43.2,43.22,20600.0,29.3952,29.4156,29.3748,29.3884,20600.0
2005-09-15 11:05:00,43.23,43.25,43.23,43.24,4300.0,29.3952,29.4088,29.3952,29.402,4300.0
2005-09-15 11:10:00,43.24,43.24,43.1,43.12,13000.0,29.402,29.402,29.3068,29.3204,13000.0
2005-09-15 11:15:00,43.14,43.17,43.11,43.15,5800.0,29.334,29.3544,29.3136,29.3408,5800.0
2005-09-15 11:20:00,43.12,43.2,43.12,43.15,18700.0,29.3204,29.3748,29.3204,29.3408,18700.0
2005-09-15 11:25:00,43.15,43.16,43.13,43.15,16100.0,29.3408,29.3476,29.3272,29.3408,16100.0
2005-09-15 11:30:00,43.14,43.14,43.04,43.08,20300.0,29.334,29.334,29.266,29.2932,20300.0
2005-09-15 11:35:00,43.09,43.17,43.07,43.15,10800.0,29.3,29.3544,29.2864,29.3408,10800.0
2005-09-15 11:40:00,43.15,43.3,43.14,43.25,31300.0,29.3408,29.4428,29.334,29.4088,31300.0
2005-09-15 11:45:00,43.26,43.26,43.11,43.13,18200.0,29.4156,29.4156,29.3136,29.3272,18200.0
2005-09-15 11:50:00,43.12,43.15,43.12,43.14,4500.0,29.3204,29.3408,29.3204,29.334,4500.0
2005-09-15 11:55:00,43.14,43.15,43.05,43.08,17300.0,29.334,29.3408,29.2728,29.2932,17300.0
2005-09-15 12:00:00,43.06,43.06,42.95,42.97,23400.0,29.2796,29.2796,29.2048,29.2184,23400.0
2005-09-15 12:05:00,42.97,42.99,42.91,42.94,33100.0,29.2184,29.232,29.1776,29.198,33100.0
2005-09-15 12:10:00,42.92,43.03,42.91,43.03,16600.0,29.1844,29.2592,29.1776,29.2592,16600.0
2005-09-15 12:15:00,43.03,43.12,43.03,43.12,21900.0,29.2592,29.3204,29.2592,29.3204,21900.0
2005-09-15 12:20:00,43.12,43.12,43.07,43.12,17600.0,29.3204,29.3204,29.2864,29.3204,17600.0
2005-09-15 12:25:00,43.11,43.11,43.04,43.04,29900.0,29.3136,29.3136,29.266,29.266,29900.0
2005-09-15 12:30:00,43.04,43.13,43.04,43.13,10000.0,29.266,29.3272,29.266,29.3272,10000.0
2005-09-15 12:35:00,43.13,43.14,43.1,43.11,17300.0,29.3272,29.334,29.3068,29.3136,17300.0
2005-09-15 12:40:00,43.12,43.17,43.12,43.16,13600.0,29.3204,29.3544,29.3204,29.3476,13600.0
2005-09-15 12:45:00,43.16,43.16,43.1,43.11,5000.0,29.3476,29.3476,29.3068,29.3136,5000.0
2005-09-15 12:50:00,43.11,43.14,43.1,43.1,8100.0,29.3136,29.334,29.3068,29.3068,8100.0
2005-09-15 12:55:00,43.11,43.14,43.1,43.14,9400.0,29.3136,29.334,29.3068,29.334,9400.0
2005-09-15 13:00:00,43.14,43.17,43.13,43.16,9800.0,29.334,29.3544,29.3272,29.3476,9800.0
2005-09-15 13:05:00,43.16,43.31,43.15,43.3,18800.0,29.3476,29.4496,29.3408,29.4428,18800.0
2005-09-15 13:10:00,43.31,43.39,43.3,43.31,26500.0,29.4496,29.504,29.4428,29.4496,26500.0
2005-09-15 13:15:00,43.31,43.35,43.29,43.34,15600.0,29.4496,29.4768,29.436,29.47,15600.0
2005-09-15 13:20:00,43.33,43.37,43.31,43.37,13500.0,29.4632,29.4904,29.4496,29.4904,13500.0
2005-09-15 13:25:00,43.36,43.4,43.33,43.38,19100.0,29.4836,29.5108,29.4632,29.4972,19100.0
2005-09-15 13:30:00,43.37,43.4,43.35,43.39,11300.0,29.4904,29.5108,29.4768,29.504,11300.0
2005-09-15 13:35:00,43.37,43.4,43.35,43.4,10400.0,29.4904,29.5108,29.4768,29.5108,10400.0
2005-09-15 13:40:00,43.38,43.46,43.38,43.43,17000.0,29.4972,29.5516,29.4972,29.5312,17000.0
2005-09-15 13:45:00,43.43,43.43,43.41,43.43,22400.0,29.5312,29.5312,29.5176,29.5312,22400.0
2005-09-15 13:50:00,43.42,43.47,43.41,43.46,9400.0,29.5244,29.5584,29.5176,29.5516,9400.0
2005-09-15 13:55:00,43.43,43.43,43.32,43.35,13900.0,29.5312,29.5312,29.4564,29.4768,13900.0
2005-09-15 14:00:00,43.33,43.34,43.29,43.33,8000.0,29.4632,29.47,29.436,29.4632,8000.0
2005-09-15 14:05:00,43.33,43.33,43.28,43.31,32900.0,29.4632,29.4632,29.4292,29.4496,32900.0
2005-09-15 14:10:00,43.3,43.34,43.3,43.32,25900.0,29.4428,29.47,29.4428,29.4564,25900.0
2005-09-15 14:15:00,43.31,43.31,43.26,43.26,4600.0,29.4496,29.4496,29.4156,29.4156,4600.0
2005-09-15 14:20:00,43.28,43.29,43.23,43.23,11900.0,29.4292,29.436,29.3952,29.3952,11900.0
2005-09-15 14:25:00,43.24,43.26,43.24,43.26,9400.0,29.402,29.4156,29.402,29.4156,9400.0
2005-09-15 14:30:00,43.25,43.3,43.25,43.28,15200.0,29.4088,29.4428,29.4088,29.4292,15200.0
2005-09-15 14:35:00,43.29,43.31,43.27,43.29,7800.0,29.436,29.4496,29.4224,29.436,7800.0
2005-09-15 14:40:00,43.28,43.3,43.24,43.28,8000.0,29.4292,29.4428,29.402,29.4292,8000.0
2005-09-15 14:45:00,43.28,43.31,43.27,43.27,6600.0,29.4292,29.4496,29.4224,29.4224,6600.0
2005-09-15 14:50:00,43.28,43.3,43.25,43.26,7800.0,29.4292,29.4428,29.4088,29.4156,7800.0
2005-09-15 14:55:00,43.25,43.26,43.22,43.22,12500.0,29.4088,29.4156,29.3884,29.3884,12500.0
2005-09-15 15:00:00,43.21,43.25,43.2,43.24,81000.0,29.3816,29.4088,29.3748,29.402,81000.0
2005-09-15 15:05:00,43.22,43.22,43.15,43.15,132600.0,29.3884,29.3884,29.3408,29.3408,132600.0
2005-09-15 15:10:00,43.16,43.2,43.09,43.09,78400.0,29.3476,29.3748,29.3,29.3,78400.0
2005-09-15 15:15:00,43.1,43.1,43.04,43.06,45500.0,29.3068,29.3068,29.266,29.2796,45500.0
2005-09-15 15:20:00,43.06,43.06,42.93,43.01,137900.0,29.2796,29.2796,29.1912,29.2456,137900.0
2005-09-15 15:25:00,43.0,43.02,42.95,42.99,78600.0,29.2388,29.2524,29.2048,29.232,78600.0
2005-09-15 15:30:00,42.99,43.01,42.99,43.0,72400.0,29.232,29.2456,29.232,29.2388,72400.0
2005-09-15 15:35:00,42.99,43.0,42.98,43.0,24200.0,29.232,29.2388,29.2252,29.2388,24200.0
2005-09-15 15:40:00,43.0,43.03,42.99,43.0,28500.0,29.2388,29.2592,29.232,29.2388,28500.0
2005-09-15 15:45:00,43.0,43.0,42.99,43.0,53100.0,29.2388,29.2388,29.232,29.2388,53100.0
2005-09-15 15:50:00,43.0,43.01,42.99,42.99,57500.0,29.2388,29.2456,29.232,29.232,57500.0
2005-09-15 15:55:00,43.01,43.01,42.93,42.93,237200.0,29.2456,29.2456,29.1912,29.1912,237200.0
2005-09-16 09:30:00,42.9,43.1,42.85,43.05,1723900.0,29.1708,29.3068,29.1368,29.2728,1723900.0
2005-09-16 09:35:00,43.08,43.1,43.03,43.05,57600.0,29.2932,29.3068,29.2592,29.2728,57600.0
2005-09-16 09:40:00,43.04,43.08,43.02,43.08,29900.0,29.266,29.2932,29.2524,29.2932,29900.0
2005-09-16 09:45:00,43.06,43.07,43.0,43.0,104100.0,29.2796,29.2864,29.2388,29.2388,104100.0
2005-09-16 09:50:00,43.01,43.03,42.91,42.99,56800.0,29.2456,29.2592,29.1776,29.232,56800.0
2005-09-16 09:55:00,43.01,43.07,42.99,43.07,33800.0,29.2456,29.2864,29.232,29.2864,33800.0
2005-09-16 10:00:00,43.06,43.08,43.06,43.07,23400.0,29.2796,29.2932,29.2796,29.2864,23400.0
2005-09-16 10:05:00,43.07,43.1,43.06,43.09,36900.0,29.2864,29.3068,29.2796,29.3,36900.0
2005-09-16 10:10:00,43.09,43.09,43.05,43.05,12500.0,29.3,29.3,29.2728,29.2728,12500.0
2005-09-16 10:15:00,43.05,43.06,43.0,43.0,17900.0,29.2728,29.2796,29.2388,29.2388,17900.0
2005-09-16 10:20:00,42.99,43.0,42.95,42.95,23900.0,29.232,29.2388,29.2048,29.2048,23900.0
2005-09-16 10:25:00,42.96,43.0,42.94,42.97,15300.0,29.2116,29.2388,29.198,29.2184,15300.0
2005-09-16 10:30:00,42.97,42.99,42.96,42.97,21000.0,29.2184,29.232,29.2116,29.2184,21000.0
2005-09-16 10:35:00,42.96,43.01,42.95,42.99,38400.0,29.2116,29.2456,29.2048,29.232,38400.0
2005-09-16 10:40:00,42.98,42.98,42.9,42.9,22900.0,29.2252,29.2252,29.1708,29.1708,22900.0
2005-09-16 10:45:00,42.9,42.96,42.9,42.95,16000.0,29.1708,29.2116,29.1708,29.2048,16000.0
2005-09-16 10:50:00,42.95,42.96,42.92,42.94,18500.0,29.2048,29.2116,29.1844,29.198,18500.0
2005-09-16 10:55:00,42.94,42.94,42.85,42.85,23000.0,29.198,29.198,29.1368,29.1368,23000.0
2005-09-16 11:00:00,42.86,42.86,42.8,42.8,26500.0,29.1436,29.1436,29.1028,29.1028,26500.0
2005-09-16 11:05:00,42.8,42.84,42.79,42.81,20500.0,29.1028,29.13,29.096,29.1096,20500.0
2005-09-16 11:10:00,42.8,42.85,42.78,42.85,14500.0,29.1028,29.1368,29.0892,29.1368,14500.0
2005-09-16 11:15:00,42.85,42.86,42.83,42.85,13000.0,29.1368,29.1436,29.1232,29.1368,13000.0
2005-09-16 11:20:00,42.84,42.85,42.84,42.85,6700.0,29.13,29.1368,29.13,29.1368,6700.0
2005-09-16 11:25:00,42.85,42.94,42.84,42.92,14400.0,29.1368,29.198,29.13,29.1844,14400.0
2005-09-16 11:30:00,42.93,42.93,42.87,42.87,19200.0,29.1912,29.1912,29.1504,29.1504,19200.0
2005-09-16 11:35:00,42.86,42.88,42.85,42.87,16600.0,29.1436,29.1572,29.1368,29.1504,16600.0
2005-09-16 11:40:00,42.87,42.91,42.85,42.86,19700.0,29.1504,29.1776,29.1368,29.1436,19700.0
2005-09-16 11:45:00,42.85,42.86,42.85,42.85,10800.0,29.1368,29.1436,29.1368,29.1368,10800.0
2005-09-16 11:50:00,42.85,42.91,42.85,42.9,20100.0,29.1368,29.1776,29.1368,29.1708,20100.0
2005-09-16 11:55:00,42.89,42.89,42.86,42.86,6500.0,29.164,29.164,29.1436,29.1436,6500.0
2005-09-16 12:00:00,42.87,42.87,42.86,42.87,4900.0,29.1504,29.1504,29.1436,29.1504,4900.0
2005-09-16 12:05:00,42.87,42.87,42.84,42.86,31300.0,29.1504,29.1504,29.13,29.1436,31300.0
2005-09-16 12:10:00,42.86,42.87,42.8,42.82,29900.0,29.1436,29.1504,29.1028,29.1164,29900.0
2005-09-16 12:15:00,42.83,42.86,42.81,42.82,24700.0,29.1232,29.1436,29.1096,29.1164,24700.0
2005-09-16 12:20:00,42.85,42.85,42.81,42.82,19100.0,29.1368,29.1368,29.1096,29.1164,19100.0
2005-09-16 12:25:00,42.81,42.83,42.81,42.82,12500.0,29.1096,29.1232,29.1096,29.1164,12500.0
2005-09-16 12:30:00,42.82,42.82,42.8,42.82,23100.0,29.1164,29.1164,29.1028,29.1164,23100.0
2005-09-16 12:35:00,42.82,42.84,42.81,42.84,18700.0,29.1164,29.13,29.1096,29.13,18700.0
2005-09-16 12:40:00,42.84,42.89,42.83,42.88,33700.0,29.13,29.164,29.1232,29.1572,33700.0
2005-09-16 12:45:00,42.88,42.95,42.88,42.95,31400.0,29.1572,29.2048,29.1572,29.2048,31400.0
2005-09-16 12:50:00,42.96,42.97,42.92,42.95,20600.0,29.2116,29.2184,29.1844,29.2048,20600.0
2005-09-16 12:55:00,42.94,42.97,42.9,42.94,22200.0,29.198,29.2184,29.1708,29.198,22200.0
2005-09-16 13:00:00,42.94,42.95,42.93,42.93,7500.0,29.198,29.2048,29.1912,29.1912,7500.0
2005-09-16 13:05:00,42.93,42.94,42.92,42.93,10000.0,29.1912,29.198,29.1844,29.1912,10000.0
2005-09-16 13:10:00,42.93,42.93,42.9,42.92,10700.0,29.1912,29.1912,29.1708,29.1844,10700.0
2005-09-16 13:15:00,42.91,42.95,42.9,42.95,15700.0,29.1776,29.2048,29.1708,29.2048,15700.0
2005-09-16 13:20:00,42.94,42.95,42.91,42.93,16800.0,29.198,29.2048,29.1776,29.1912,16800.0
2005-09-16 13:25:00,42.93,42.94,42.9,42.9,17600.0,29.1912,29.198,29.1708,29.1708,17600.0
2005-09-16 13:30:00,42.9,42.91,42.9,42.91,20600.0,29.1708,29.1776,29.1708,29.1776,20600.0
2005-09-16 13:35:00,42.91,42.91,42.88,42.89,14100.0,29.1776,29.1776,29.1572,29.164,14100.0
2005-09-16 13:40:00,42.88,42.93,42.88,42.9,28500.0,29.1572,29.1912,29.1572,29.1708,28500.0
2005-09-16 13:45:00,42.9,42.91,42.89,42.9,13200.0,29.1708,29.1776,29.164,29.1708,13200.0
2005-09-16 13:50:00,42.91,42.93,42.87,42.93,35200.0,29.1776,29.1912,29.1504,29.1912,35200.0
2005-09-16 13:55:00,42.92,42.92,42.84,42.87,34800.0,29.1844,29.1844,29.13,29.1504,34800.0
2005-09-16 14:00:00,42.86,42.94,42.86,42.92,32500.0,29.1436,29.198,29.1436,29.1844,32500.0
2005-09-16 14:05:00,42.91,42.94,42.91,42.93,41600.0,29.1776,29.198,29.1776,29.1912,41600.0
2005-09-16 14:10:00,42.93,42.94,42.9,42.94,15100.0,29.1912,29.198,29.1708,29.198,15100.0
2005-09-16 14:15:00,42.94,42.94,42.91,42.93,12700.0,29.198,29.198,29.1776,29.1912,12700.0
2005-09-16 14:20:00,42.91,42.93,42.91,42.93,9200.0,29.1776,29.1912,29.1776,29.1912,9200.0
2005-09-16 14:25:00,42.92,42.95,42.92,42.95,90500.0,29.1844,29.2048,29.1844,29.2048,90500.0
2005-09-16 14:30:00,42.95,42.97,42.94,42.96,24100.0,29.2048,29.2184,29.198,29.2116,24100.0
2005-09-16 14:35:00,42.95,43.01,42.95,43.01,44400.0,29.2048,29.2456,29.2048,29.2456,44400.0
2005-09-16 14:40:00,43.01,43.01,42.97,43.0,27800.0,29.2456,29.2456,29.2184,29.2388,27800.0
2005-09-16 14:45:00,43.0,43.02,42.99,43.0,59600.0,29.2388,29.2524,29.232,29.2388,59600.0
2005-09-16 14:50:00,43.0,43.01,42.99,43.0,20100.0,29.2388,29.2456,29.232,29.2388,20100.0
2005-09-16 14:55:00,43.0,43.03,42.99,43.03,49800.0,29.2388,29.2592,29.232,29.2592,49800.0
2005-09-16 15:00:00,43.03,43.09,43.03,43.04,18200.0,29.2592,29.3,29.2592,29.266,18200.0
2005-09-16 15:05:00,43.05,43.05,42.99,43.02,79100.0,29.2728,29.2728,29.232,29.2524,79100.0
2005-09-16 15:10:00,43.03,43.05,43.0,43.0,43200.0,29.2592,29.2728,29.2388,29.2388,43200.0
2005-09-16 15:15:00,42.99,43.05,42.97,43.03,38200.0,29.232,29.2728,29.2184,29.2592,38200.0
2005-09-16 15:20:00,43.04,43.04,42.98,42.99,34300.0,29.266,29.266,29.2252,29.232,34300.0
2005-09-16 15:25:00,43.0,43.04,43.0,43.04,44500.0,29.2388,29.266,29.2388,29.266,44500.0
2005-09-16 15:30:00,43.04,43.19,43.03,43.09,99400.0,29.266,29.368,29.2592,29.3,99400.0
2005-09-16 15:35:00,43.09,43.14,43.08,43.11,54200.0,29.3,29.334,29.2932,29.3136,54200.0
2005-09-16 15:40:00,43.12,43.24,43.1,43.23,101000.0,29.3204,29.402,29.3068,29.3952,101000.0
2005-09-16 15:45:00,43.23,43.24,43.15,43.16,61600.0,29.3952,29.402,29.3408,29.3476,61600.0
2005-09-16 15:50:00,43.16,43.16,43.08,43.14,80200.0,29.3476,29.3476,29.2932,29.334,80200.0
2005-09-16 15:55:00,43.12,43.25,43.11,43.22,161200.0,29.3204,29.4088,29.3136,29.3884,161200.0
2005-09-19 09:30:00,42.96,43.25,42.78,42.88,124100.0,29.2116,29.4088,29.0892,29.1572,124100.0
2005-09-19 09:35:00,42.89,42.89,42.7,42.76,60200.0,29.164,29.164,29.0348,29.0756,60200.0
2005-09-19 09:40:00,42.73,42.84,42.7,42.84,58600.0,29.0552,29.13,29.0348,29.13,58600.0
2005-09-19 09:45:00,42.83,42.85,42.71,42.75,37700.0,29.1232,29.1368,29.0416,29.0688,37700.0
2005-09-19 09:50:00,42.74,42.78,42.71,42.73,31400.0,29.062,29.0892,29.0416,29.0552,31400.0
2005-09-19 09:55:00,42.72,42.77,42.7,42.77,20300.0,29.0484,29.0824,29.0348,29.0824,20300.0
2005-09-19 10:00:00,42.76,42.79,42.7,42.72,35800.0,29.0756,29.096,29.0348,29.0484,35800.0
2005-09-19 10:05:00,42.71,42.75,42.64,42.64,45500.0,29.0416,29.0688,28.994,28.994,45500.0
2005-09-19 10:10:00,42.64,42.71,42.6,42.64,30900.0,28.994,29.0416,28.9668,28.994,30900.0
2005-09-19 10:15:00,42.64,42.68,42.63,42.66,25700.0,28.994,29.0212,28.9872,29.0076,25700.0
2005-09-19 10:20:00,42.67,42.75,42.66,42.66,21800.0,29.0144,29.0688,29.0076,29.0076,21800.0
2005-09-19 10:25:00,42.65,42.69,42.56,42.56,42200.0,29.0008,29.028,28.9396,28.9396,42200.0
2005-09-19 10:30:00,42.56,42.57,42.52,42.55,39500.0,28.9396,28.9464,28.9124,28.9328,39500.0
2005-09-19 10:35:00,42.54,42.56,42.5,42.53,32700.0,28.926,28.9396,28.8988,28.9192,32700.0
2005-09-19 10:40:00,42.53,42.6,42.5,42.59,31900.0,28.9192,28.9668,28.8988,28.96,31900.0
2005-09-19 10:45:00,42.58,42.6,42.52,42.57,26400.0,28.9532,28.9668,28.9124,28.9464,26400.0
2005-09-19 10:50:00,42.57,42.61,42.54,42.61,26600.0,28.9464,28.9736,28.926,28.9736,26600.0
2005-09-19 10:55:00,42.6,42.6,42.52,42.52,38000.0,28.9668,28.9668,28.9124,28.9124,38000.0
2005-09-19 11:00:00,42.52,42.53,42.48,42.53,29100.0,28.9124,28.9192,28.8852,28.9192,29100.0
2005-09-19 11:05:00,42.52,42.53,42.47,42.47,25300.0,28.9124,28.9192,28.8784,28.8784,25300.0
2005-09-19 11:10:00,42.47,42.55,42.47,42.53,28100.0,28.8784,28.9328,28.8784,28.9192,28100.0
2005-09-19 11:15:00,42.54,42.55,42.48,42.5,56100.0,28.926,28.9328,28.8852,28.8988,56100.0
2005-09-19 11:20:00,42.49,42.55,42.47,42.53,21900.0,28.892,28.9328,28.8784,28.9192,21900.0
2005-09-19 11:25:00,42.53,42.53,42.45,42.5,30600.0,28.9192,28.9192,28.8648,28.8988,30600.0
2005-09-19 11:30:00,42.5,42.51,42.4,42.41,49200.0,28.8988,28.9056,28.8308,28.8376,49200.0
2005-09-19 11:35:00,42.41,42.42,42.37,42.42,41000.0,28.8376,28.8444,28.8104,28.8444,41000.0
2005-09-19 11:40:00,42.42,42.5,42.38,42.39,37800.0,28.8444,28.8988,28.8172,28.824,37800.0
2005-09-19 11:45:00,42.4,42.43,42.37,42.43,24100.0,28.8308,28.8512,28.8104,28.8512,24100.0
2005-09-19 11:50:00,42.41,42.45,42.41,42.43,52200.0,28.8376,28.8648,28.8376,28.8512,52200.0
2005-09-19 11:55:00,42.42,42.49,42.41,42.47,24200.0,28.8444,28.892,28.8376,28.8784,24200.0
2005-09-19 12:00:00,42.47,42.47,42.38,42.38,17800.0,28.8784,28.8784,28.8172,28.8172,17800.0
2005-09-19 12:05:00,42.38,42.41,42.38,42.41,17900.0,28.8172,28.8376,28.8172,28.8376,17900.0
2005-09-19 12:10:00,42.41,42.44,42.41,42.41,14700.0,28.8376,28.858,28.8376,28.8376,14700.0
2005-09-19 12:15:00,42.41,42.42,42.38,42.39,13100.0,28.8376,28.8444,28.8172,28.824,13100.0
2005-09-19 12:20:00,42.38,42.45,42.37,42.42,30800.0,28.8172,28.8648,28.8104,28.8444,30800.0
2005-09-19 12:25:00,42.42,42.42,42.38,42.42,18300.0,28.8444,28.8444,28.8172,28.8444,18300.0
2005-09-19 12:30:00,42.41,42.42,42.37,42.38,16800.0,28.8376,28.8444,28.8104,28.8172,16800.0
2005-09-19 12:35:00,42.37,42.43,42.37,42.39,21100.0,28.8104,28.8512,28.8104,28.824,21100.0
2005-09-19 12:40:00,42.38,42.43,42.37,42.43,23500.0,28.8172,28.8512,28.8104,28.8512,23500.0
2005-09-19 12:45:00,42.43,42.44,42.42,42.43,7400.0,28.8512,28.858,28.8444,28.8512,7400.0
2005-09-19 12:50:00,42.42,42.42,42.39,42.4,10500.0,28.8444,28.8444,28.824,28.8308,10500.0
2005-09-19 12:55:00,42.4,42.41,42.37,42.38,12600.0,28.8308,28.8376,28.8104,28.8172,12600.0
2005-09-19 13:00:00,42.38,42.38,42.35,42.35,17100.0,28.8172,28.8172,28.7968,28.7968,17100.0
2005-09-19 13:05:00,42.35,42.37,42.34,42.35,28800.0,28.7968,28.8104,28.79,28.7968,28800.0
2005-09-19 13:10:00,42.35,42.35,42.3,42.3,19400.0,28.7968,28.7968,28.7628,28.7628,19400.0
2005-09-19 13:15:00,42.31,42.34,42.3,42.33,19700.0,28.7696,28.79,28.7628,28.7832,19700.0
2005-09-19 13:20:00,42.32,42.36,42.32,42.35,13400.0,28.7764,28.8036,28.7764,28.7968,13400.0
2005-09-19 13:25:00,42.34,42.35,42.31,42.32,9300.0,28.79,28.7968,28.7696,28.7764,9300.0
2005-09-19 13:30:00,42.33,42.34,42.32,42.33,11800.0,28.7832,28.79,28.7764,28.7832,11800.0
2005-09-19 13:35:00,42.33,42.37,42.32,42.36,20700.0,28.7832,28.8104,28.7764,28.8036,20700.0
2005-09-19 13:40:00,42.37,42.37,42.36,42.37,13600.0,28.8104,28.8104,28.8036,28.8104,13600.0
2005-09-19 13:45:00,42.36,42.37,42.32,42.32,15700.0,28.8036,28.8104,28.7764,28.7764,15700.0
2005-09-19 13:50:00,42.32,42.34,42.3,42.34,20800.0,28.7764,28.79,28.7628,28.79,20800.0
2005-09-19 13:55:00,42.34,42.36,42.33,42.36,11600.0,28.79,28.8036,28.7832,28.8036,11600.0
2005-09-19 14:00:00,42.35,42.37,42.33,42.37,28800.0,28.7968,28.8104,28.7832,28.8104,28800.0
2005-09-19 14:05:00,42.37,42.37,42.3,42.31,19600.0,28.8104,28.8104,28.7628,28.7696,19600.0
2005-09-19 14:10:00,42.31,42.31,42.24,42.25,59200.0,28.7696,28.7696,28.722,28.7288,59200.0
2005-09-19 14:15:00,42.24,42.26,42.23,42.23,24500.0,28.722,28.7356,28.7152,28.7152,24500.0
2005-09-19 14:20:00,42.23,42.23,42.15,42.16,49800.0,28.7152,28.7152,28.6608,28.6676,49800.0
2005-09-19 14:25:00,42.16,42.19,42.13,42.19,57800.0,28.6676,28.688,28.6472,28.688,57800.0
2005-09-19 14:30:00,42.19,42.22,42.19,42.21,40600.0,28.688,28.7084,28.688,28.7016,40600.0
2005-09-19 14:35:00,42.21,42.31,42.21,42.3,48000.0,28.7016,28.7696,28.7016,28.7628,48000.0
2005-09-19 14:40:00,42.31,42.4,42.26,42.26,51800.0,28.7696,28.8308,28.7356,28.7356,51800.0
2005-09-19 14:45:00,42.25,42.25,42.21,42.21,24300.0,28.7288,28.7288,28.7016,28.7016,24300.0
2005-09-19 14:50:00,42.22,42.22,42.19,42.19,23800.0,28.7084,28.7084,28.688,28.688,23800.0
2005-09-19 14:55:00,42.19,42.2,42.17,42.17,23400.0,28.688,28.6948,28.6744,28.6744,23400.0
2005-09-19 15:00:00,42.16,42.18,42.14,42.17,36600.0,28.6676,28.6812,28.654,28.6744,36600.0
2005-09-19 15:05:00,42.17,42.17,42.13,42.13,27500.0,28.6744,28.6744,28.6472,28.6472,27500.0
2005-09-19 15:10:00,42.12,42.16,42.12,42.14,34000.0,28.6404,28.6676,28.6404,28.654,34000.0
2005-09-19 15:15:00,42.14,42.15,42.11,42.12,32600.0,28.654,28.6608,28.6336,28.6404,32600.0
2005-09-19 15:20:00,42.12,42.12,42.05,42.08,56400.0,28.6404,28.6404,28.5928,28.6132,56400.0
2005-09-19 15:25:00,42.07,42.08,42.06,42.08,30100.0,28.6064,28.6132,28.5996,28.6132,30100.0
2005-09-19 15:30:00,42.07,42.16,42.07,42.14,46100.0,28.6064,28.6676,28.6064,28.654,46100.0
2005-09-19 15:35:00,42.14,42.17,42.13,42.15,59100.0,28.654,28.6744,28.6472,28.6608,59100.0
2005-09-19 15:40:00,42.15,42.25,42.15,42.2,96500.0,28.6608,28.7288,28.6608,28.6948,96500.0
2005-09-19 15:45:00,42.21,42.24,42.2,42.22,59800.0,28.7016,28.722,28.6948,28.7084,59800.0
2005-09-19 15:50:00,42.22,42.28,42.2,42.26,84200.0,28.7084,28.7492,28.6948,28.7356,84200.0
2005-09-19 15:55:00,42.27,42.31,42.24,42.25,187300.0,28.7424,28.7696,28.722,28.7288,187300.0
2005-09-20 09:30:00,42.44,42.46,42.0,42.15,91400.0,28.858,28.8716,28.5588,28.6608,91400.0
2005-09-20 09:35:00,42.19,42.24,42.15,42.21,44000.0,28.688,28.722,28.6608,28.7016,44000.0
2005-09-20 09:40:00,42.21,42.21,41.97,41.99,73800.0,28.7016,28.7016,28.5384,28.552,73800.0
2005-09-20 09:45:00,42.0,42.1,41.89,42.05,74700.0,28.5588,28.6268,28.484,28.5928,74700.0
2005-09-20 09:50:00,42.02,42.03,41.95,42.02,32700.0,28.5724,28.5792,28.5248,28.5724,32700.0
2005-09-20 09:55:00,42.02,42.08,42.02,42.05,22800.0,28.5724,28.6132,28.5724,28.5928,22800.0
2005-09-20 10:00:00,42.05,42.19,42.05,42.14,47600.0,28.5928,28.688,28.5928,28.654,47600.0
2005-09-20 10:05:00,42.11,42.15,42.1,42.12,25000.0,28.6336,28.6608,28.6268,28.6404,25000.0
2005-09-20 10:10:00,42.12,42.29,42.12,42.27,45000.0,28.6404,28.756,28.6404,28.7424,45000.0
2005-09-20 10:15:00,42.29,42.47,42.29,42.29,42400.0,28.756,28.8784,28.756,28.756,42400.0
2005-09-20 10:20:00,42.3,42.3,42.2,42.26,20600.0,28.7628,28.7628,28.6948,28.7356,20600.0
2005-09-20 10:25:00,42.25,42.36,42.2,42.23,30400.0,28.7288,28.8036,28.6948,28.7152,30400.0
2005-09-20 10:30:00,42.21,42.25,42.16,42.17,19500.0,28.7016,28.7288,28.6676,28.6744,19500.0
2005-09-20 10:35:00,42.15,42.2,42.11,42.14,25900.0,28.6608,28.6948,28.6336,28.654,25900.0
2005-09-20 10:40:00,42.13,42.14,42.05,42.08,26600.0,28.6472,28.654,28.5928,28.6132,26600.0
2005-09-20 10:45:00,42.08,42.21,42.05,42.21,20400.0,28.6132,28.7016,28.5928,28.7016,20400.0
2005-09-20 10:50:00,42.2,42.21,42.08,42.1,15400.0,28.6948,28.7016,28.6132,28.6268,15400.0
2005-09-20 10:55:00,42.09,42.15,42.08,42.15,13600.0,28.62,28.6608,28.6132,28.6608,13600.0
2005-09-20 11:00:00,42.13,42.15,42.1,42.1,10500.0,28.6472,28.6608,28.6268,28.6268,10500.0
2005-09-20 11:05:00,42.1,42.15,42.1,42.15,25700.0,28.6268,28.6608,28.6268,28.6608,25700.0
2005-09-20 11:10:00,42.18,42.23,42.16,42.22,16000.0,28.6812,28.7152,28.6676,28.7084,16000.0
2005-09-20 11:15:00,42.2,42.25,42.18,42.19,9000.0,28.6948,28.7288,28.6812,28.688,9000.0
2005-09-20 11:20:00,42.18,42.18,42.11,42.14,11400.0,28.6812,28.6812,28.6336,28.654,11400.0
2005-09-20 11:25:00,42.13,42.14,42.12,42.13,7100.0,28.6472,28.654,28.6404,28.6472,7100.0
2005-09-20 11:30:00,42.13,42.25,42.13,42.24,19100.0,28.6472,28.7288,28.6472,28.722,19100.0
2005-09-20 11:35:00,42.25,42.25,42.24,42.25,21200.0,28.7288,28.7288,28.722,28.7288,21200.0
2005-09-20 11:40:00,42.23,42.25,42.21,42.24,20800.0,28.7152,28.7288,28.7016,28.722,20800.0
2005-09-20 11:45:00,42.24,42.24,42.21,42.23,10700.0,28.722,28.722,28.7016,28.7152,10700.0
2005-09-20 11:50:00,42.23,42.23,42.08,42.15,68000.0,28.7152,28.7152,28.6132,28.6608,68000.0
2005-09-20 11:55:00,42.14,42.15,42.04,42.06,33600.0,28.654,28.6608,28.586,28.5996,33600.0
2005-09-20 12:00:00,42.07,42.1,42.06,42.07,22100.0,28.6064,28.6268,28.5996,28.6064,22100.0
2005-09-20 12:05:00,42.07,42.08,42.06,42.06,11500.0,28.6064,28.6132,28.5996,28.5996,11500.0
2005-09-20 12:10:00,42.06,42.07,42.01,42.02,21900.0,28.5996,28.6064,28.5656,28.5724,21900.0
2005-09-20 12:15:00,42.02,42.04,41.95,42.04,39300.0,28.5724,28.586,28.5248,28.586,39300.0
2005-09-20 12:20:00,42.03,42.03,41.99,42.0,28500.0,28.5792,28.5792,28.552,28.5588,28500.0
2005-09-20 12:25:00,42.0,42.01,41.97,41.99,71100.0,28.5588,28.5656,28.5384,28.552,71100.0
2005-09-20 12:30:00,42.0,42.0,41.97,42.0,17900.0,28.5588,28.5588,28.5384,28.5588,17900.0
2005-09-20 12:35:00,41.99,42.06,41.99,42.05,25300.0,28.552,28.5996,28.552,28.5928,25300.0
2005-09-20 12:40:00,42.05,42.07,41.96,41.97,21700.0,28.5928,28.6064,28.5316,28.5384,21700.0
2005-09-20 12:45:00,41.98,41.99,41.95,41.99,14000.0,28.5452,28.552,28.5248,28.552,14000.0
2005-09-20 12:50:00,41.99,42.0,41.93,41.97,27800.0,28.552,28.5588,28.5112,28.5384,27800.0
2005-09-20 12:55:00,41.96,41.98,41.95,41.96,6700.0,28.5316,28.5452,28.5248,28.5316,6700.0
2005-09-20 13:00:00,41.95,41.95,41.93,41.93,12300.0,28.5248,28.5248,28.5112,28.5112,12300.0
2005-09-20 13:05:00,41.93,41.94,41.92,41.92,21000.0,28.5112,28.518,28.5044,28.5044,21000.0
2005-09-20 13:10:00,41.92,41.93,41.92,41.93,8100.0,28.5044,28.5112,28.5044,28.5112,8100.0
2005-09-20 13:15:00,41.93,41.93,41.91,41.91,12000.0,28.5112,28.5112,28.4976,28.4976,12000.0
2005-09-20 13:20:00,41.91,41.92,41.9,41.9,18900.0,28.4976,28.5044,28.4908,28.4908,18900.0
2005-09-20 13:25:00,41.91,41.91,41.9,41.9,10400.0,28.4976,28.4976,28.4908,28.4908,10400.0
2005-09-20 13:30:00,41.91,41.92,41.9,41.92,12400.0,28.4976,28.5044,28.4908,28.5044,12400.0
2005-09-20 13:35:00,41.91,41.95,41.91,41.95,9300.0,28.4976,28.5248,28.4976,28.5248,9300.0
2005-09-20 13:40:00,41.94,41.99,41.93,41.94,18100.0,28.518,28.552,28.5112,28.518,18100.0
2005-09-20 13:45:00,41.94,41.99,41.94,41.99,14000.0,28.518,28.552,28.518,28.552,14000.0
2005-09-20 13:50:00,42.0,42.03,41.98,41.99,44400.0,28.5588,28.5792,28.5452,28.552,44400.0
2005-09-20 13:55:00,42.0,42.0,41.97,41.98,9700.0,28.5588,28.5588,28.5384,28.5452,9700.0
2005-09-20 14:00:00,41.97,41.99,41.96,41.98,9000.0,28.5384,28.552,28.5316,28.5452,9000.0
2005-09-20 14:05:00,42.0,42.0,41.97,41.99,9600.0,28.5588,28.5588,28.5384,28.552,9600.0
2005-09-20 14:10:00,41.99,42.0,41.97,41.98,34900.0,28.552,28.5588,28.5384,28.5452,34900.0
2005-09-20 14:15:00,41.97,42.0,41.8,41.86,88900.0,28.5384,28.5588,28.4228,28.4636,88900.0
2005-09-20 14:20:00,41.86,41.89,41.71,41.73,85900.0,28.4636,28.484,28.3616,28.3752,85900.0
2005-09-20 14:25:00,41.75,41.77,41.65,41.7,64400.0,28.3888,28.4024,28.3208,28.3548,64400.0
2005-09-20 14:30:00,41.71,41.87,41.71,41.85,82000.0,28.3616,28.4704,28.3616,28.4568,82000.0
2005-09-20 14:35:00,41.85,41.89,41.77,41.77,45500.0,28.4568,28.484,28.4024,28.4024,45500.0
2005-09-20 14:40:00,41.77,41.85,41.62,41.68,82900.0,28.4024,28.4568,28.3004,28.3412,82900.0
2005-09-20 14:45:00,41.66,41.66,41.35,41.4,84500.0,28.3276,28.3276,28.1168,28.1508,84500.0
2005-09-20 14:50:00,41.4,41.49,41.28,41.36,109800.0,28.1508,28.212,28.0692,28.1236,109800.0
2005-09-20 14:55:00,41.36,41.37,41.21,41.35,89500.0,28.1236,28.1304,28.0216,28.1168,89500.0
2005-09-20 15:00:00,41.36,41.38,41.25,41.31,115000.0,28.1236,28.1372,28.0488,28.0896,115000.0
2005-09-20 15:05:00,41.3,41.41,41.2,41.37,112800.0,28.0828,28.1576,28.0148,28.1304,112800.0
2005-09-20 15:10:00,41.37,41.55,41.35,41.49,101100.0,28.1304,28.2528,28.1168,28.212,101100.0
2005-09-20 15:15:00,41.49,41.55,41.34,41.42,56400.0,28.212,28.2528,28.11,28.1644,56400.0
2005-09-20 15:20:00,41.43,41.5,41.41,41.48,42000.0,28.1712,28.2188,28.1576,28.2052,42000.0
2005-09-20 15:25:00,41.5,41.54,41.41,41.52,63400.0,28.2188,28.246,28.1576,28.2324,63400.0
2005-09-20 15:30:00,41.5,41.51,41.41,41.44,38700.0,28.2188,28.2256,28.1576,28.178,38700.0
2005-09-20 15:35:00,41.44,41.49,41.38,41.42,67700.0,28.178,28.212,28.1372,28.1644,67700.0
2005-09-20 15:40:00,41.41,41.49,41.4,41.46,61700.0,28.1576,28.212,28.1508,28.1916,61700.0
2005-09-20 15:45:00,41.47,41.5,41.42,41.44,83500.0,28.1984,28.2188,28.1644,28.178,83500.0
2005-09-20 15:50:00,41.43,41.43,41.37,41.41,72400.0,28.1712,28.1712,28.1304,28.1576,72400.0
2005-09-20 15:55:00,41.4,41.41,41.36,41.36,114800.0,28.1508,28.1576,28.1236,28.1236,114800.0
2005-09-21 09:30:00,41.34,41.34,41.06,41.09,91800.0,28.11,28.11,27.9196,27.94,91800.0
2005-09-21 09:35:00,41.07,41.09,40.85,40.89,97200.0,27.9264,27.94,27.7768,27.804,97200.0
2005-09-21 09:40:00,40.86,41.0,40.6,40.6,85700.0,27.7836,27.8788,27.6068,27.6068,85700.0
2005-09-21 09:45:00,40.6,40.63,40.51,40.6,101200.0,27.6068,27.6272,27.5456,27.6068,101200.0
2005-09-21 09:50:00,40.59,40.8,40.57,40.79,108200.0,27.6,27.7428,27.5864,27.736,108200.0
2005-09-21 09:55:00,40.79,41.01,40.78,40.94,73800.0,27.736,27.8856,27.7292,27.838,73800.0
2005-09-21 10:00:00,40.93,40.96,40.89,40.94,50700.0,27.8312,27.8516,27.804,27.838,50700.0
2005-09-21 10:05:00,40.94,40.99,40.91,40.91,38200.0,27.838,27.872,27.8176,27.8176,38200.0
2005-09-21 10:10:00,40.92,41.02,40.76,40.81,65400.0,27.8244,27.8924,27.7156,27.7496,65400.0
2005-09-21 10:15:00,40.83,41.11,40.83,41.08,60800.0,27.7632,27.9536,27.7632,27.9332,60800.0
2005-09-21 10:20:00,41.1,41.3,41.09,41.27,36700.0,27.9468,28.0828,27.94,28.0624,36700.0
2005-09-21 10:25:00,41.26,41.37,41.11,41.15,75400.0,28.0556,28.1304,27.9536,27.9808,75400.0
2005-09-21 10:30:00,41.15,41.49,41.15,41.47,66700.0,27.9808,28.212,27.9808,28.1984,66700.0
2005-09-21 10:35:00,41.47,41.5,41.39,41.45,63800.0,28.1984,28.2188,28.144,28.1848,63800.0
2005-09-21 10:40:00,41.45,41.58,41.45,41.54,47100.0,28.1848,28.2732,28.1848,28.246,47100.0
2005-09-21 10:45:00,41.55,41.64,41.45,41.47,28900.0,28.2528,28.314,28.1848,28.1984,28900.0
2005-09-21 10:50:00,41.47,41.47,41.37,41.4,40200.0,28.1984,28.1984,28.1304,28.1508,40200.0
2005-09-21 10:55:00,41.41,42.03,41.41,41.92,115500.0,28.1576,28.5792,28.1576,28.5044,115500.0
2005-09-21 11:00:00,41.92,41.94,41.8,41.82,62400.0,28.5044,28.518,28.4228,28.4364,62400.0
2005-09-21 11:05:00,41.83,41.84,41.77,41.78,34900.0,28.4432,28.45,28.4024,28.4092,34900.0
2005-09-21 11:10:00,41.78,41.82,41.75,41.82,49100.0,28.4092,28.4364,28.3888,28.4364,49100.0
2005-09-21 11:15:00,41.81,41.84,41.78,41.79,30400.0,28.4296,28.45,28.4092,28.416,30400.0
2005-09-21 11:20:00,41.79,41.81,41.51,41.51,100600.0,28.416,28.4296,28.2256,28.2256,100600.0
2005-09-21 11:25:00,41.51,41.51,41.45,41.47,18900.0,28.2256,28.2256,28.1848,28.1984,18900.0
2005-09-21 11:30:00,41.48,41.49,41.41,41.46,15000.0,28.2052,28.212,28.1576,28.1916,15000.0
2005-09-21 11:35:00,41.45,41.52,41.45,41.47,14200.0,28.1848,28.2324,28.1848,28.1984,14200.0
2005-09-21 11:40:00,41.48,41.53,41.47,41.51,9400.0,28.2052,28.2392,28.1984,28.2256,9400.0
2005-09-21 11:45:00,41.51,41.51,41.42,41.43,8000.0,28.2256,28.2256,28.1644,28.1712,8000.0
2005-09-21 11:50:00,41.42,41.43,41.39,41.39,20200.0,28.1644,28.1712,28.144,28.144,20200.0
2005-09-21 11:55:00,41.4,41.4,41.36,41.36,8900.0,28.1508,28.1508,28.1236,28.1236,8900.0
2005-09-21 12:00:00,41.36,41.37,41.28,41.32,24200.0,28.1236,28.1304,28.0692,28.0964,24200.0
2005-09-21 12:05:00,41.32,41.38,41.32,41.37,22000.0,28.0964,28.1372,28.0964,28.1304,22000.0
2005-09-21 12:10:00,41.37,41.38,41.36,41.38,8100.0,28.1304,28.1372,28.1236,28.1372,8100.0
2005-09-21 12:15:00,41.39,41.45,41.37,41.37,18600.0,28.144,28.1848,28.1304,28.1304,18600.0
2005-09-21 12:20:00,41.36,41.4,41.32,41.4,27700.0,28.1236,28.1508,28.0964,28.1508,27700.0
2005-09-21 12:25:00,41.39,41.44,41.38,41.4,30200.0,28.144,28.178,28.1372,28.1508,30200.0
2005-09-21 12:30:00,41.37,41.4,41.37,41.38,9000.0,28.1304,28.1508,28.1304,28.1372,9000.0
2005-09-21 12:35:00,41.38,41.38,41.37,41.37,1400.0,28.1372,28.1372,28.1304,28.1304,1400.0
2005-09-21 12:40:00,41.37,41.39,41.37,41.39,7000.0,28.1304,28.144,28.1304,28.144,7000.0
2005-09-21 12:45:00,41.38,41.4,41.37,41.39,8200.0,28.1372,28.1508,28.1304,28.144,8200.0
2005-09-21 12:50:00,41.4,41.45,41.38,41.45,33800.0,28.1508,28.1848,28.1372,28.1848,33800.0
2005-09-21 12:55:00,41.45,41.49,41.44,41.44,21600.0,28.1848,28.212,28.178,28.178,21600.0
2005-09-21 13:00:00,41.46,41.47,41.44,41.47,12500.0,28.1916,28.1984,28.178,28.1984,12500.0
2005-09-21 13:05:00,41.47,41.52,41.47,41.49,28100.0,28.1984,28.2324,28.1984,28.212,28100.0
2005-09-21 13:10:00,41.49,41.5,41.47,41.47,8900.0,28.212,28.2188,28.1984,28.1984,8900.0
2005-09-21 13:15:00,41.48,41.48,41.41,41.41,5300.0,28.2052,28.2052,28.1576,28.1576,5300.0
2005-09-21 13:20:00,41.41,41.42,41.24,41.25,26400.0,28.1576,28.1644,28.042,28.0488,26400.0
2005-09-21 13:25:00,41.25,41.3,41.24,41.28,5800.0,28.0488,28.0828,28.042,28.0692,5800.0
2005-09-21 13:30:00,41.28,41.29,41.17,41.21,40600.0,28.0692,28.076,27.9944,28.0216,40600.0
2005-09-21 13:35:00,41.21,41.23,41.08,41.1,33900.0,28.0216,28.0352,27.9332,27.9468,33900.0
2005-09-21 13:40:00,41.09,41.11,41.08,41.1,12300.0,27.94,27.9536,27.9332,27.9468,12300.0
2005-09-21 13:45:00,41.1,41.12,41.09,41.1,10400.0,27.9468,27.9604,27.94,27.9468,10400.0
2005-09-21 13:50:00,41.1,41.12,40.98,40.99,28600.0,27.9468,27.9604,27.8652,27.872,28600.0
2005-09-21 13:55:00,41.0,41.14,40.99,41.12,27400.0,27.8788,27.974,27.872,27.9604,27400.0
2005-09-21 14:00:00,41.12,41.18,41.09,41.12,18300.0,27.9604,28.0012,27.94,27.9604,18300.0
2005-09-21 14:05:00,41.11,41.15,41.08,41.14,26600.0,27.9536,27.9808,27.9332,27.974,26600.0
2005-09-21 14:10:00,41.14,41.16,41.13,41.14,17500.0,27.974,27.9876,27.9672,27.974,17500.0
2005-09-21 14:15:00,41.14,41.22,41.14,41.21,24800.0,27.974,28.0284,27.974,28.0216,24800.0
2005-09-21 14:20:00,41.22,41.3,41.22,41.3,25600.0,28.0284,28.0828,28.0284,28.0828,25600.0
2005-09-21 14:25:00,41.3,41.3,41.23,41.26,18200.0,28.0828,28.0828,28.0352,28.0556,18200.0
2005-09-21 14:30:00,41.26,41.27,41.19,41.26,13500.0,28.0556,28.0624,28.008,28.0556,13500.0
2005-09-21 14:35:00,41.27,41.27,41.2,41.2,19600.0,28.0624,28.0624,28.0148,28.0148,19600.0
2005-09-21 14:40:00,41.2,41.27,41.2,41.27,44500.0,28.0148,28.0624,28.0148,28.0624,44500.0
2005-09-21 14:45:00,41.27,41.28,41.18,41.23,82500.0,28.0624,28.0692,28.0012,28.0352,82500.0
2005-09-21 14:50:00,41.23,41.36,41.22,41.36,35700.0,28.0352,28.1236,28.0284,28.1236,35700.0
2005-09-21 14:55:00,41.35,41.52,41.35,41.45,49400.0,28.1168,28.2324,28.1168,28.1848,49400.0
2005-09-21 15:00:00,41.45,41.46,41.43,41.44,64500.0,28.1848,28.1916,28.1712,28.178,64500.0
2005-09-21 15:05:00,41.42,41.43,41.33,41.38,46800.0,28.1644,28.1712,28.1032,28.1372,46800.0
2005-09-21 15:10:00,41.38,41.49,41.35,41.48,75400.0,28.1372,28.212,28.1168,28.2052,75400.0
2005-09-21 15:15:00,41.48,41.51,41.38,41.39,29300.0,28.2052,28.2256,28.1372,28.144,29300.0
2005-09-21 15:20:00,41.39,41.39,41.31,41.33,31200.0,28.144,28.144,28.0896,28.1032,31200.0
2005-09-21 15:25:00,41.32,41.33,41.31,41.32,23400.0,28.0964,28.1032,28.0896,28.0964,23400.0
2005-09-21 15:30:00,41.32,41.37,41.3,41.35,54900.0,28.0964,28.1304,28.0828,28.1168,54900.0
2005-09-21 15:35:00,41.35,41.43,41.34,41.42,57600.0,28.1168,28.1712,28.11,28.1644,57600.0
2005-09-21 15:40:00,41.42,41.48,41.42,41.46,69500.0,28.1644,28.2052,28.1644,28.1916,69500.0
2005-09-21 15:45:00,41.46,41.46,41.39,41.44,83300.0,28.1916,28.1916,28.144,28.178,83300.0
2005-09-21 15:50:00,41.45,41.53,41.43,41.46,84000.0,28.1848,28.2392,28.1712,28.1916,84000.0
2005-09-21 15:55:00,41.47,41.5,41.44,41.47,147900.0,28.1984,28.2188,28.178,28.1984,147900.0
2005-09-22 09:30:00,41.39,41.5,41.22,41.37,73900.0,28.144,28.2188,28.0284,28.1304,73900.0
2005-09-22 09:35:00,41.37,41.52,41.31,41.51,108900.0,28.1304,28.2324,28.0896,28.2256,108900.0
2005-09-22 09:40:00,41.51,41.56,41.16,41.3,178900.0,28.2256,28.2596,27.9876,28.0828,178900.0
2005-09-22 09:45:00,41.29,41.56,41.28,41.5,69000.0,28.076,28.2596,28.0692,28.2188,69000.0
2005-09-22 09:50:00,41.5,41.51,41.38,41.49,82200.0,28.2188,28.2256,28.1372,28.212,82200.0
2005-09-22 09:55:00,41.48,41.93,41.45,41.92,73800.0,28.2052,28.5112,28.1848,28.5044,73800.0
2005-09-22 10:00:00,41.93,42.18,41.83,42.11,119600.0,28.5112,28.6812,28.4432,28.6336,119600.0
2005-09-22 10:05:00,42.11,42.16,42.0,42.11,48300.0,28.6336,28.6676,28.5588,28.6336,48300.0
2005-09-22 10:10:00,42.09,42.33,42.04,42.33,110400.0,28.62,28.7832,28.586,28.7832,110400.0
2005-09-22 10:15:00,42.33,42.42,42.25,42.4,82700.0,28.7832,28.8444,28.7288,28.8308,82700.0
2005-09-22 10:20:00,42.4,42.4,42.17,42.31,127800.0,28.8308,28.8308,28.6744,28.7696,127800.0
2005-09-22 10:25:00,42.3,42.3,42.11,42.16,35600.0,28.7628,28.7628,28.6336,28.6676,35600.0
2005-09-22 10:30:00,42.16,42.19,42.15,42.18,42300.0,28.6676,28.688,28.6608,28.6812,42300.0
2005-09-22 10:35:00,42.2,42.28,42.15,42.15,42900.0,28.6948,28.7492,28.6608,28.6608,42900.0
2005-09-22 10:40:00,42.15,42.25,42.14,42.2,45900.0,28.6608,28.7288,28.654,28.6948,45900.0
2005-09-22 10:45:00,42.18,42.18,42.11,42.12,13900.0,28.6812,28.6812,28.6336,28.6404,13900.0
2005-09-22 10:50:00,42.14,42.14,42.02,42.04,39300.0,28.654,28.654,28.5724,28.586,39300.0
2005-09-22 10:55:00,42.04,42.05,42.0,42.02,22800.0,28.586,28.5928,28.5588,28.5724,22800.0
2005-09-22 11:00:00,42.02,42.15,42.02,42.12,37300.0,28.5724,28.6608,28.5724,28.6404,37300.0
2005-09-22 11:05:00,42.13,42.13,42.06,42.08,33900.0,28.6472,28.6472,28.5996,28.6132,33900.0
2005-09-22 11:10:00,42.07,42.08,42.03,42.06,33200.0,28.6064,28.6132,28.5792,28.5996,33200.0
2005-09-22 11:15:00,42.06,42.09,42.05,42.09,50100.0,28.5996,28.62,28.5928,28.62,50100.0
2005-09-22 11:20:00,42.09,42.09,42.04,42.04,32500.0,28.62,28.62,28.586,28.586,32500.0
2005-09-22 11:25:00,42.05,42.05,41.93,41.96,44300.0,28.5928,28.5928,28.5112,28.5316,44300.0
2005-09-22 11:30:00,42.0,42.0,41.82,41.85,56700.0,28.5588,28.5588,28.4364,28.4568,56700.0
2005-09-22 11:35:00,41.86,41.86,41.78,41.81,42600.0,28.4636,28.4636,28.4092,28.4296,42600.0
2005-09-22 11:40:00,41.81,41.95,41.8,41.93,45800.0,28.4296,28.5248,28.4228,28.5112,45800.0
2005-09-22 11:45:00,41.93,42.0,41.9,41.98,26700.0,28.5112,28.5588,28.4908,28.5452,26700.0
2005-09-22 11:50:00,41.98,42.03,41.98,42.02,15100.0,28.5452,28.5792,28.5452,28.5724,15100.0
2005-09-22 11:55:00,42.02,42.16,42.02,42.15,32600.0,28.5724,28.6676,28.5724,28.6608,32600.0
2005-09-22 12:00:00,42.15,42.15,41.94,42.02,36000.0,28.6608,28.6608,28.518,28.5724,36000.0
2005-09-22 12:05:00,42.02,42.07,41.99,42.0,25300.0,28.5724,28.6064,28.552,28.5588,25300.0
2005-09-22 12:10:00,41.98,42.03,41.97,42.0,15500.0,28.5452,28.5792,28.5384,28.5588,15500.0
2005-09-22 12:15:00,42.01,42.03,42.0,42.02,8800.0,28.5656,28.5792,28.5588,28.5724,8800.0
2005-09-22 12:20:00,42.02,42.05,42.01,42.04,20500.0,28.5724,28.5928,28.5656,28.586,20500.0
2005-09-22 12:25:00,42.04,42.15,42.04,42.14,38800.0,28.586,28.6608,28.586,28.654,38800.0
2005-09-22 12:30:00,42.15,42.18,42.14,42.16,16000.0,28.6608,28.6812,28.654,28.6676,16000.0
2005-09-22 12:35:00,42.15,42.24,42.15,42.23,21100.0,28.6608,28.722,28.6608,28.7152,21100.0
2005-09-22 12:40:00,42.23,42.33,42.2,42.33,37900.0,28.7152,28.7832,28.6948,28.7832,37900.0
2005-09-22 12:45:00,42.32,42.44,42.31,42.43,37500.0,28.7764,28.858,28.7696,28.8512,37500.0
2005-09-22 12:50:00,42.43,42.45,42.41,42.42,33700.0,28.8512,28.8648,28.8376,28.8444,33700.0
2005-09-22 12:55:00,42.41,42.5,42.41,42.5,30500.0,28.8376,28.8988,28.8376,28.8988,30500.0
2005-09-22 13:00:00,42.49,42.53,42.48,42.52,31000.0,28.892,28.9192,28.8852,28.9124,31000.0
2005-09-22 13:05:00,42.5,42.53,42.46,42.51,41100.0,28.8988,28.9192,28.8716,28.9056,41100.0
2005-09-22 13:10:00,42.51,42.67,42.5,42.63,44900.0,28.9056,29.0144,28.8988,28.9872,44900.0
2005-09-22 13:15:00,42.64,42.75,42.63,42.75,56400.0,28.994,29.0688,28.9872,29.0688,56400.0
2005-09-22 13:20:00,42.75,42.8,42.67,42.76,109600.0,29.0688,29.1028,29.0144,29.0756,109600.0
2005-09-22 13:25:00,42.76,42.81,42.69,42.69,40900.0,29.0756,29.1096,29.028,29.028,40900.0
2005-09-22 13:30:00,42.68,42.74,42.63,42.73,25500.0,29.0212,29.062,28.9872,29.0552,25500.0
2005-09-22 13:35:00,42.74,42.87,42.7,42.82,39300.0,29.062,29.1504,29.0348,29.1164,39300.0
2005-09-22 13:40:00,42.82,43.02,42.81,43.0,124100.0,29.1164,29.2524,29.1096,29.2388,124100.0
2005-09-22 13:45:00,43.01,43.02,42.8,42.9,92000.0,29.2456,29.2524,29.1028,29.1708,92000.0
2005-09-22 13:50:00,42.89,42.95,42.86,42.88,39300.0,29.164,29.2048,29.1436,29.1572,39300.0
2005-09-22 13:55:00,42.88,42.96,42.84,42.89,53700.0,29.1572,29.2116,29.13,29.164,53700.0
2005-09-22 14:00:00,42.89,42.93,42.87,42.92,29200.0,29.164,29.1912,29.1504,29.1844,29200.0
2005-09-22 14:05:00,42.91,42.99,42.91,42.93,21500.0,29.1776,29.232,29.1776,29.1912,21500.0
2005-09-22 14:10:00,42.93,42.94,42.9,42.9,63000.0,29.1912,29.198,29.1708,29.1708,63000.0
2005-09-22 14:15:00,42.9,42.92,42.8,42.83,37700.0,29.1708,29.1844,29.1028,29.1232,37700.0
2005-09-22 14:20:00,42.83,42.9,42.82,42.84,23700.0,29.1232,29.1708,29.1164,29.13,23700.0
2005-09-22 14:25:00,42.83,42.87,42.78,42.81,30500.0,29.1232,29.1504,29.0892,29.1096,30500.0
2005-09-22 14:30:00,42.82,42.89,42.77,42.83,62500.0,29.1164,29.164,29.0824,29.1232,62500.0
2005-09-22 14:35:00,42.83,42.83,42.68,42.72,44700.0,29.1232,29.1232,29.0212,29.0484,44700.0
2005-09-22 14:40:00,42.72,42.83,42.69,42.8,27800.0,29.0484,29.1232,29.028,29.1028,27800.0
2005-09-22 14:45:00,42.8,42.84,42.79,42.84,17000.0,29.1028,29.13,29.096,29.13,17000.0
2005-09-22 14:50:00,42.84,42.88,42.8,42.87,27900.0,29.13,29.1572,29.1028,29.1504,27900.0
2005-09-22 14:55:00,42.87,42.87,42.82,42.86,23300.0,29.1504,29.1504,29.1164,29.1436,23300.0
2005-09-22 15:00:00,42.87,42.9,42.86,42.89,40500.0,29.1504,29.1708,29.1436,29.164,40500.0
2005-09-22 15:05:00,42.89,42.9,42.77,42.89,64900.0,29.164,29.1708,29.0824,29.164,64900.0
2005-09-22 15:10:00,42.87,42.98,42.87,42.98,32900.0,29.1504,29.2252,29.1504,29.2252,32900.0
2005-09-22 15:15:00,42.97,43.02,42.97,43.0,70300.0,29.2184,29.2524,29.2184,29.2388,70300.0
2005-09-22 15:20:00,43.0,43.08,42.99,43.08,106600.0,29.2388,29.2932,29.232,29.2932,106600.0
2005-09-22 15:25:00,43.07,43.15,43.07,43.12,70400.0,29.2864,29.3408,29.2864,29.3204,70400.0
2005-09-22 15:30:00,43.13,43.13,43.05,43.07,53000.0,29.3272,29.3272,29.2728,29.2864,53000.0
2005-09-22 15:35:00,43.07,43.17,43.07,43.11,72800.0,29.2864,29.3544,29.2864,29.3136,72800.0
2005-09-22 15:40:00,43.11,43.12,43.06,43.09,49100.0,29.3136,29.3204,29.2796,29.3,49100.0
2005-09-22 15:45:00,43.1,43.12,43.07,43.12,93600.0,29.3068,29.3204,29.2864,29.3204,93600.0
2005-09-22 15:50:00,43.12,43.13,43.1,43.1,113100.0,29.3204,29.3272,29.3068,29.3068,113100.0
2005-09-22 15:55:00,43.1,43.12,43.05,43.05,122400.0,29.3068,29.3204,29.2728,29.2728,122400.0
2005-09-23 09:30:00,43.02,43.23,42.98,43.1,83100.0,29.2524,29.3952,29.2252,29.3068,83100.0
2005-09-23 09:35:00,43.06,43.13,43.02,43.05,25600.0,29.2796,29.3272,29.2524,29.2728,25600.0
2005-09-23 09:40:00,43.03,43.04,42.9,42.9,45600.0,29.2592,29.266,29.1708,29.1708,45600.0
2005-09-23 09:45:00,42.91,42.99,42.81,42.83,39500.0,29.1776,29.232,29.1096,29.1232,39500.0
2005-09-23 09:50:00,42.84,42.94,42.67,42.71,41700.0,29.13,29.198,29.0144,29.0416,41700.0
2005-09-23 09:55:00,42.7,42.82,42.6,42.78,27000.0,29.0348,29.1164,28.9668,29.0892,27000.0
2005-09-23 10:00:00,42.75,42.83,42.73,42.81,25300.0,29.0688,29.1232,29.0552,29.1096,25300.0
2005-09-23 10:05:00,42.81,42.84,42.7,42.84,42500.0,29.1096,29.13,29.0348,29.13,42500.0
2005-09-23 10:10:00,42.84,42.9,42.73,42.87,19100.0,29.13,29.1708,29.0552,29.1504,19100.0
2005-09-23 10:15:00,42.86,42.88,42.78,42.85,17700.0,29.1436,29.1572,29.0892,29.1368,17700.0
2005-09-23 10:20:00,42.86,42.93,42.86,42.91,10100.0,29.1436,29.1912,29.1436,29.1776,10100.0
2005-09-23 10:25:00,42.95,43.14,42.88,43.11,26400.0,29.2048,29.334,29.1572,29.3136,26400.0
2005-09-23 10:30:00,43.11,43.16,43.03,43.05,31700.0,29.3136,29.3476,29.2592,29.2728,31700.0
2005-09-23 10:35:00,43.01,43.01,42.9,42.92,11800.0,29.2456,29.2456,29.1708,29.1844,11800.0
2005-09-23 10:40:00,42.92,42.93,42.74,42.74,26800.0,29.1844,29.1912,29.062,29.062,26800.0
2005-09-23 10:45:00,42.73,42.76,42.72,42.73,16900.0,29.0552,29.0756,29.0484,29.0552,16900.0
2005-09-23 10:50:00,42.72,42.86,42.72,42.86,18900.0,29.0484,29.1436,29.0484,29.1436,18900.0
2005-09-23 10:55:00,42.85,42.96,42.85,42.92,19900.0,29.1368,29.2116,29.1368,29.1844,19900.0
2005-09-23 11:00:00,42.92,42.98,42.86,42.86,48000.0,29.1844,29.2252,29.1436,29.1436,48000.0
2005-09-23 11:05:00,42.85,42.95,42.83,42.87,56100.0,29.1368,29.2048,29.1232,29.1504,56100.0
2005-09-23 11:10:00,42.88,43.0,42.87,42.97,23700.0,29.1572,29.2388,29.1504,29.2184,23700.0
2005-09-23 11:15:00,42.97,43.06,42.96,43.04,23600.0,29.2184,29.2796,29.2116,29.266,23600.0
2005-09-23 11:20:00,43.07,43.16,43.06,43.16,33400.0,29.2864,29.3476,29.2796,29.3476,33400.0
2005-09-23 11:25:00,43.13,43.19,43.08,43.1,80900.0,29.3272,29.368,29.2932,29.3068,80900.0
2005-09-23 11:30:00,43.12,43.3,43.12,43.17,79600.0,29.3204,29.4428,29.3204,29.3544,79600.0
2005-09-23 11:35:00,43.2,43.23,43.1,43.2,51500.0,29.3748,29.3952,29.3068,29.3748,51500.0
2005-09-23 11:40:00,43.21,43.21,43.14,43.16,12300.0,29.3816,29.3816,29.334,29.3476,12300.0
2005-09-23 11:45:00,43.17,43.33,43.13,43.33,24200.0,29.3544,29.4632,29.3272,29.4632,24200.0
2005-09-23 11:50:00,43.33,43.44,43.32,43.43,31400.0,29.4632,29.538,29.4564,29.5312,31400.0
2005-09-23 11:55:00,43.42,43.42,43.33,43.42,13800.0,29.5244,29.5244,29.4632,29.5244,13800.0
2005-09-23 12:00:00,43.41,43.41,43.33,43.36,16700.0,29.5176,29.5176,29.4632,29.4836,16700.0
2005-09-23 12:05:00,43.36,43.36,43.25,43.28,27100.0,29.4836,29.4836,29.4088,29.4292,27100.0
2005-09-23 12:10:00,43.27,43.28,43.12,43.12,18400.0,29.4224,29.4292,29.3204,29.3204,18400.0
2005-09-23 12:15:00,43.1,43.15,43.09,43.13,13100.0,29.3068,29.3408,29.3,29.3272,13100.0
2005-09-23 12:20:00,43.13,43.15,43.1,43.15,30100.0,29.3272,29.3408,29.3068,29.3408,30100.0
2005-09-23 12:25:00,43.15,43.15,43.08,43.11,21600.0,29.3408,29.3408,29.2932,29.3136,21600.0
2005-09-23 12:30:00,43.11,43.11,42.98,43.07,30500.0,29.3136,29.3136,29.2252,29.2864,30500.0
2005-09-23 12:35:00,43.07,43.1,42.98,43.1,25300.0,29.2864,29.3068,29.2252,29.3068,25300.0
2005-09-23 12:40:00,43.04,43.05,43.03,43.04,3900.0,29.266,29.2728,29.2592,29.266,3900.0
2005-09-23 12:45:00,43.04,43.04,43.02,43.03,4400.0,29.266,29.266,29.2524,29.2592,4400.0
2005-09-23 12:50:00,43.03,43.05,42.92,42.93,25400.0,29.2592,29.2728,29.1844,29.1912,25400.0
2005-09-23 12:55:00,42.93,43.01,42.93,43.01,5400.0,29.1912,29.2456,29.1912,29.2456,5400.0
2005-09-23 13:00:00,43.02,43.03,42.99,43.0,8700.0,29.2524,29.2592,29.232,29.2388,8700.0
2005-09-23 13:05:00,43.0,43.03,43.0,43.03,6100.0,29.2388,29.2592,29.2388,29.2592,6100.0
2005-09-23 13:10:00,43.04,43.05,42.95,42.99,13600.0,29.266,29.2728,29.2048,29.232,13600.0
2005-09-23 13:15:00,43.02,43.05,43.02,43.04,4500.0,29.2524,29.2728,29.2524,29.266,4500.0
2005-09-23 13:20:00,43.04,43.05,43.02,43.03,10900.0,29.266,29.2728,29.2524,29.2592,10900.0
2005-09-23 13:25:00,43.02,43.05,43.01,43.01,14500.0,29.2524,29.2728,29.2456,29.2456,14500.0
2005-09-23 13:30:00,43.02,43.08,43.02,43.08,10500.0,29.2524,29.2932,29.2524,29.2932,10500.0
2005-09-23 13:35:00,43.09,43.12,43.07,43.07,13600.0,29.3,29.3204,29.2864,29.2864,13600.0
2005-09-23 13:40:00,43.07,43.19,43.07,43.16,28900.0,29.2864,29.368,29.2864,29.3476,28900.0
2005-09-23 13:45:00,43.16,43.22,43.1,43.15,19200.0,29.3476,29.3884,29.3068,29.3408,19200.0
2005-09-23 13:50:00,43.15,43.35,43.14,43.27,35500.0,29.3408,29.4768,29.334,29.4224,35500.0
2005-09-23 13:55:00,43.28,43.36,43.25,43.35,16000.0,29.4292,29.4836,29.4088,29.4768,16000.0
2005-09-23 14:00:00,43.33,43.33,43.22,43.25,23700.0,29.4632,29.4632,29.3884,29.4088,23700.0
2005-09-23 14:05:00,43.26,43.3,43.24,43.29,19400.0,29.4156,29.4428,29.402,29.436,19400.0
2005-09-23 14:10:00,43.28,43.28,43.2,43.21,23100.0,29.4292,29.4292,29.3748,29.3816,23100.0
2005-09-23 14:15:00,43.2,43.22,43.12,43.17,29900.0,29.3748,29.3884,29.3204,29.3544,29900.0
2005-09-23 14:20:00,43.17,43.19,43.12,43.14,19000.0,29.3544,29.368,29.3204,29.334,19000.0
2005-09-23 14:25:00,43.15,43.15,43.07,43.07,13900.0,29.3408,29.3408,29.2864,29.2864,13900.0
2005-09-23 14:30:00,43.07,43.13,43.06,43.07,10300.0,29.2864,29.3272,29.2796,29.2864,10300.0
2005-09-23 14:35:00,43.08,43.09,42.99,43.06,26100.0,29.2932,29.3,29.232,29.2796,26100.0
2005-09-23 14:40:00,43.06,43.07,42.99,43.0,24500.0,29.2796,29.2864,29.232,29.2388,24500.0
2005-09-23 14:45:00,43.0,43.0,42.95,42.96,27000.0,29.2388,29.2388,29.2048,29.2116,27000.0
2005-09-23 14:50:00,42.95,42.96,42.86,42.91,32900.0,29.2048,29.2116,29.1436,29.1776,32900.0
2005-09-23 14:55:00,42.94,42.95,42.89,42.91,19100.0,29.198,29.2048,29.164,29.1776,19100.0
2005-09-23 15:00:00,42.9,42.92,42.8,42.83,73500.0,29.1708,29.1844,29.1028,29.1232,73500.0
2005-09-23 15:05:00,42.84,42.86,42.8,42.8,18000.0,29.13,29.1436,29.1028,29.1028,18000.0
2005-09-23 15:10:00,42.8,42.85,42.7,42.7,32800.0,29.1028,29.1368,29.0348,29.0348,32800.0
2005-09-23 15:15:00,42.7,42.76,42.69,42.75,41000.0,29.0348,29.0756,29.028,29.0688,41000.0
2005-09-23 15:20:00,42.77,42.8,42.76,42.8,21300.0,29.0824,29.1028,29.0756,29.1028,21300.0
2005-09-23 15:25:00,42.79,42.81,42.78,42.8,13000.0,29.096,29.1096,29.0892,29.1028,13000.0
2005-09-23 15:30:00,42.8,42.81,42.71,42.75,36200.0,29.1028,29.1096,29.0416,29.0688,36200.0
2005-09-23 15:35:00,42.76,42.79,42.76,42.77,23800.0,29.0756,29.096,29.0756,29.0824,23800.0
2005-09-23 15:40:00,42.77,42.77,42.73,42.73,51500.0,29.0824,29.0824,29.0552,29.0552,51500.0
2005-09-23 15:45:00,42.74,42.81,42.73,42.78,34400.0,29.062,29.1096,29.0552,29.0892,34400.0
2005-09-23 15:50:00,42.79,42.83,42.78,42.82,49600.0,29.096,29.1232,29.0892,29.1164,49600.0
2005-09-23 15:55:00,42.82,42.82,42.78,42.79,79500.0,29.1164,29.1164,29.0892,29.096,79500.0
2005-09-26 09:30:00,43.15,43.41,42.87,43.36,99100.0,29.3408,29.5176,29.1504,29.4836,99100.0
2005-09-26 09:35:00,43.35,43.41,42.99,43.13,56300.0,29.4768,29.5176,29.232,29.3272,56300.0
2005-09-26 09:40:00,43.11,43.29,43.0,43.25,36500.0,29.3136,29.436,29.2388,29.4088,36500.0
2005-09-26 09:45:00,43.27,43.3,43.13,43.14,23900.0,29.4224,29.4428,29.3272,29.334,23900.0
2005-09-26 09:50:00,43.14,43.26,43.08,43.19,16900.0,29.334,29.4156,29.2932,29.368,16900.0
2005-09-26 09:55:00,43.19,43.24,43.01,43.1,26400.0,29.368,29.402,29.2456,29.3068,26400.0
2005-09-26 10:00:00,43.08,43.23,43.07,43.2,25800.0,29.2932,29.3952,29.2864,29.3748,25800.0
2005-09-26 10:05:00,43.21,43.26,43.11,43.12,16800.0,29.3816,29.4156,29.3136,29.3204,16800.0
2005-09-26 10:10:00,43.12,43.21,43.06,43.17,18800.0,29.3204,29.3816,29.2796,29.3544,18800.0
2005-09-26 10:15:00,43.17,43.41,43.16,43.31,41800.0,29.3544,29.5176,29.3476,29.4496,41800.0
2005-09-26 10:20:00,43.33,43.45,43.31,43.45,21500.0,29.4632,29.5448,29.4496,29.5448,21500.0
2005-09-26 10:25:00,43.45,43.49,43.36,43.4,14600.0,29.5448,29.572,29.4836,29.5108,14600.0
2005-09-26 10:30:00,43.43,43.49,43.37,43.37,26600.0,29.5312,29.572,29.4904,29.4904,26600.0
2005-09-26 10:35:00,43.37,43.37,43.25,43.33,35500.0,29.4904,29.4904,29.4088,29.4632,35500.0
2005-09-26 10:40:00,43.29,43.42,43.25,43.4,14400.0,29.436,29.5244,29.4088,29.5108,14400.0
2005-09-26 10:45:00,43.4,43.44,43.2,43.21,22200.0,29.5108,29.538,29.3748,29.3816,22200.0
2005-09-26 10:50:00,43.22,43.22,43.1,43.13,20100.0,29.3884,29.3884,29.3068,29.3272,20100.0
2005-09-26 10:55:00,43.11,43.11,43.03,43.05,10600.0,29.3136,29.3136,29.2592,29.2728,10600.0
2005-09-26 11:00:00,43.04,43.11,43.01,43.09,25000.0,29.266,29.3136,29.2456,29.3,25000.0
2005-09-26 11:05:00,43.1,43.11,42.98,43.0,26000.0,29.3068,29.3136,29.2252,29.2388,26000.0
2005-09-26 11:10:00,42.99,43.05,42.99,43.05,10700.0,29.232,29.2728,29.232,29.2728,10700.0
2005-09-26 11:15:00,43.05,43.05,43.0,43.02,9700.0,29.2728,29.2728,29.2388,29.2524,9700.0
2005-09-26 11:20:00,43.01,43.08,42.98,43.04,14600.0,29.2456,29.2932,29.2252,29.266,14600.0
2005-09-26 11:25:00,43.03,43.07,42.96,42.96,17800.0,29.2592,29.2864,29.2116,29.2116,17800.0
2005-09-26 11:30:00,42.95,42.95,42.85,42.85,30600.0,29.2048,29.2048,29.1368,29.1368,30600.0
2005-09-26 11:35:00,42.85,42.87,42.8,42.87,27300.0,29.1368,29.1504,29.1028,29.1504,27300.0
2005-09-26 11:40:00,42.87,42.92,42.82,42.92,19600.0,29.1504,29.1844,29.1164,29.1844,19600.0
2005-09-26 11:45:00,42.92,42.92,42.85,42.85,12900.0,29.1844,29.1844,29.1368,29.1368,12900.0
2005-09-26 11:50:00,42.85,42.85,42.8,42.81,11700.0,29.1368,29.1368,29.1028,29.1096,11700.0
2005-09-26 11:55:00,42.8,42.82,42.77,42.81,14900.0,29.1028,29.1164,29.0824,29.1096,14900.0
2005-09-26 12:00:00,42.8,42.84,42.76,42.82,12800.0,29.1028,29.13,29.0756,29.1164,12800.0
2005-09-26 12:05:00,42.84,42.95,42.84,42.93,20600.0,29.13,29.2048,29.13,29.1912,20600.0
2005-09-26 12:10:00,42.93,43.08,42.93,42.93,34200.0,29.1912,29.2932,29.1912,29.1912,34200.0
2005-09-26 12:15:00,42.94,42.95,42.88,42.9,2900.0,29.198,29.2048,29.1572,29.1708,2900.0
2005-09-26 12:20:00,42.9,42.95,42.9,42.94,10900.0,29.1708,29.2048,29.1708,29.198,10900.0
2005-09-26 12:25:00,42.93,42.93,42.81,42.83,25800.0,29.1912,29.1912,29.1096,29.1232,25800.0
2005-09-26 12:30:00,42.83,42.83,42.76,42.81,18600.0,29.1232,29.1232,29.0756,29.1096,18600.0
2005-09-26 12:35:00,42.81,42.87,42.8,42.85,16200.0,29.1096,29.1504,29.1028,29.1368,16200.0
2005-09-26 12:40:00,42.83,42.86,42.81,42.82,7300.0,29.1232,29.1436,29.1096,29.1164,7300.0
2005-09-26 12:45:00,42.83,42.85,42.7,42.72,14200.0,29.1232,29.1368,29.0348,29.0484,14200.0
2005-09-26 12:50:00,42.73,42.8,42.71,42.78,10700.0,29.0552,29.1028,29.0416,29.0892,10700.0
2005-09-26 12:55:00,42.79,42.8,42.79,42.79,6100.0,29.096,29.1028,29.096,29.096,6100.0
2005-09-26 13:00:00,42.8,42.86,42.79,42.79,12300.0,29.1028,29.1436,29.096,29.096,12300.0
2005-09-26 13:05:00,42.79,42.8,42.73,42.77,11500.0,29.096,29.1028,29.0552,29.0824,11500.0
2005-09-26 13:10:00,42.77,42.77,42.62,42.64,25000.0,29.0824,29.0824,28.9804,28.994,25000.0
2005-09-26 13:15:00,42.64,42.65,42.54,42.57,29100.0,28.994,29.0008,28.926,28.9464,29100.0
2005-09-26 13:20:00,42.58,42.62,42.48,42.52,35500.0,28.9532,28.9804,28.8852,28.9124,35500.0
2005-09-26 13:25:00,42.5,42.66,42.5,42.62,23900.0,28.8988,29.0076,28.8988,28.9804,23900.0
2005-09-26 13:30:00,42.62,42.65,42.52,42.57,25900.0,28.9804,29.0008,28.9124,28.9464,25900.0
2005-09-26 13:35:00,42.57,42.62,42.52,42.55,19200.0,28.9464,28.9804,28.9124,28.9328,19200.0
2005-09-26 13:40:00,42.53,42.63,42.5,42.57,19400.0,28.9192,28.9872,28.8988,28.9464,19400.0
2005-09-26 13:45:00,42.58,42.65,42.53,42.65,18000.0,28.9532,29.0008,28.9192,29.0008,18000.0
2005-09-26 13:50:00,42.65,42.66,42.6,42.63,19900.0,29.0008,29.0076,28.9668,28.9872,19900.0
2005-09-26 13:55:00,42.65,42.82,42.65,42.75,27200.0,29.0008,29.1164,29.0008,29.0688,27200.0
2005-09-26 14:00:00,42.75,42.81,42.65,42.67,28700.0,29.0688,29.1096,29.0008,29.0144,28700.0
2005-09-26 14:05:00,42.67,42.74,42.67,42.68,7200.0,29.0144,29.062,29.0144,29.0212,7200.0
2005-09-26 14:10:00,42.7,42.75,42.53,42.54,26000.0,29.0348,29.0688,28.9192,28.926,26000.0
2005-09-26 14:15:00,42.54,42.56,42.41,42.43,53000.0,28.926,28.9396,28.8376,28.8512,53000.0
2005-09-26 14:20:00,42.43,42.54,42.42,42.5,29900.0,28.8512,28.926,28.8444,28.8988,29900.0
2005-09-26 14:25:00,42.51,42.58,42.47,42.49,14700.0,28.9056,28.9532,28.8784,28.892,14700.0
2005-09-26 14:30:00,42.5,42.52,42.39,42.44,25200.0,28.8988,28.9124,28.824,28.858,25200.0
2005-09-26 14:35:00,42.42,42.49,42.41,42.49,20200.0,28.8444,28.892,28.8376,28.892,20200.0
2005-09-26 14:40:00,42.49,42.5,42.35,42.39,58200.0,28.892,28.8988,28.7968,28.824,58200.0
2005-09-26 14:45:00,42.4,42.49,42.4,42.45,27100.0,28.8308,28.892,28.8308,28.8648,27100.0
2005-09-26 14:50:00,42.45,42.54,42.37,42.49,40600.0,28.8648,28.926,28.8104,28.892,40600.0
2005-09-26 14:55:00,42.51,42.54,42.43,42.52,25800.0,28.9056,28.926,28.8512,28.9124,25800.0
2005-09-26 15:00:00,42.52,42.61,42.52,42.55,63300.0,28.9124,28.9736,28.9124,28.9328,63300.0
2005-09-26 15:05:00,42.54,42.69,42.54,42.6,42300.0,28.926,29.028,28.926,28.9668,42300.0
2005-09-26 15:10:00,42.6,42.72,42.6,42.64,27300.0,28.9668,29.0484,28.9668,28.994,27300.0
2005-09-26 15:15:00,42.64,42.66,42.63,42.65,16600.0,28.994,29.0076,28.9872,29.0008,16600.0
2005-09-26 15:20:00,42.65,42.7,42.6,42.62,28900.0,29.0008,29.0348,28.9668,28.9804,28900.0
2005-09-26 15:25:00,42.63,42.65,42.57,42.6,15500.0,28.9872,29.0008,28.9464,28.9668,15500.0
2005-09-26 15:30:00,42.61,42.68,42.59,42.65,27300.0,28.9736,29.0212,28.96,29.0008,27300.0
2005-09-26 15:35:00,42.64,42.74,42.64,42.72,37300.0,28.994,29.062,28.994,29.0484,37300.0
2005-09-26 15:40:00,42.72,42.77,42.69,42.72,35700.0,29.0484,29.0824,29.028,29.0484,35700.0
2005-09-26 15:45:00,42.72,42.78,42.67,42.72,34600.0,29.0484,29.0892,29.0144,29.0484,34600.0
2005-09-26 15:50:00,42.7,42.95,42.68,42.75,50300.0,29.0348,29.2048,29.0212,29.0688,50300.0
2005-09-26 15:55:00,42.75,42.81,42.73,42.78,52100.0,29.0688,29.1096,29.0552,29.0892,52100.0
2005-09-27 09:30:00,42.57,43.0,42.53,42.98,52800.0,28.9464,29.2388,28.9192,29.2252,52800.0
2005-09-27 09:35:00,42.98,43.0,42.76,42.81,25200.0,29.2252,29.2388,29.0756,29.1096,25200.0
2005-09-27 09:40:00,42.81,42.9,42.8,42.89,15700.0,29.1096,29.1708,29.1028,29.164,15700.0
2005-09-27 09:45:00,42.88,42.99,42.88,42.93,23100.0,29.1572,29.232,29.1572,29.1912,23100.0
2005-09-27 09:50:00,42.9,42.97,42.81,42.87,18700.0,29.1708,29.2184,29.1096,29.1504,18700.0
2005-09-27 09:55:00,42.87,42.9,42.84,42.87,47900.0,29.1504,29.1708,29.13,29.1504,47900.0
2005-09-27 10:00:00,42.87,42.87,42.67,42.68,57200.0,29.1504,29.1504,29.0144,29.0212,57200.0
2005-09-27 10:05:00,42.69,42.75,42.65,42.69,39200.0,29.028,29.0688,29.0008,29.028,39200.0
2005-09-27 10:10:00,42.7,42.75,42.68,42.74,46900.0,29.0348,29.0688,29.0212,29.062,46900.0
2005-09-27 10:15:00,42.74,42.74,42.63,42.67,50500.0,29.062,29.062,28.9872,29.0144,50500.0
2005-09-27 10:20:00,42.66,42.72,42.6,42.65,26800.0,29.0076,29.0484,28.9668,29.0008,26800.0
2005-09-27 10:25:00,42.66,42.79,42.63,42.75,22400.0,29.0076,29.096,28.9872,29.0688,22400.0
2005-09-27 10:30:00,42.78,42.8,42.75,42.79,18300.0,29.0892,29.1028,29.0688,29.096,18300.0
2005-09-27 10:35:00,42.79,42.8,42.73,42.73,22900.0,29.096,29.1028,29.0552,29.0552,22900.0
2005-09-27 10:40:00,42.74,42.8,42.73,42.78,147300.0,29.062,29.1028,29.0552,29.0892,147300.0
2005-09-27 10:45:00,42.78,42.79,42.73,42.76,30300.0,29.0892,29.096,29.0552,29.0756,30300.0
2005-09-27 10:50:00,42.76,42.8,42.75,42.8,20900.0,29.0756,29.1028,29.0688,29.1028,20900.0
2005-09-27 10:55:00,42.8,42.86,42.78,42.85,21200.0,29.1028,29.1436,29.0892,29.1368,21200.0
2005-09-27 11:00:00,42.86,42.86,42.75,42.79,82100.0,29.1436,29.1436,29.0688,29.096,82100.0
2005-09-27 11:05:00,42.78,42.8,42.77,42.79,11400.0,29.0892,29.1028,29.0824,29.096,11400.0
2005-09-27 11:10:00,42.79,42.8,42.75,42.78,16000.0,29.096,29.1028,29.0688,29.0892,16000.0
2005-09-27 11:15:00,42.77,42.84,42.77,42.84,23200.0,29.0824,29.13,29.0824,29.13,23200.0
2005-09-27 11:20:00,42.84,42.87,42.82,42.87,14200.0,29.13,29.1504,29.1164,29.1504,14200.0
2005-09-27 11:25:00,42.86,42.87,42.79,42.79,38900.0,29.1436,29.1504,29.096,29.096,38900.0
2005-09-27 11:30:00,42.79,42.8,42.69,42.71,131000.0,29.096,29.1028,29.028,29.0416,131000.0
2005-09-27 11:35:00,42.72,42.75,42.69,42.75,17500.0,29.0484,29.0688,29.028,29.0688,17500.0
2005-09-27 11:40:00,42.75,42.81,42.74,42.8,12200.0,29.0688,29.1096,29.062,29.1028,12200.0
2005-09-27 11:45:00,42.8,42.93,42.8,42.92,5800.0,29.1028,29.1912,29.1028,29.1844,5800.0
2005-09-27 11:50:00,42.92,42.94,42.87,42.87,9000.0,29.1844,29.198,29.1504,29.1504,9000.0
2005-09-27 11:55:00,42.87,42.87,42.84,42.85,3000.0,29.1504,29.1504,29.13,29.1368,3000.0
2005-09-27 12:00:00,42.84,42.91,42.79,42.91,13800.0,29.13,29.1776,29.096,29.1776,13800.0
2005-09-27 12:05:00,42.91,42.91,42.84,42.84,9200.0,29.1776,29.1776,29.13,29.13,9200.0
2005-09-27 12:10:00,42.83,42.85,42.82,42.82,9700.0,29.1232,29.1368,29.1164,29.1164,9700.0
2005-09-27 12:15:00,42.83,42.86,42.81,42.86,15200.0,29.1232,29.1436,29.1096,29.1436,15200.0
2005-09-27 12:20:00,42.87,42.88,42.82,42.82,7900.0,29.1504,29.1572,29.1164,29.1164,7900.0
2005-09-27 12:25:00,42.83,42.85,42.81,42.85,4900.0,29.1232,29.1368,29.1096,29.1368,4900.0
2005-09-27 12:30:00,42.85,42.87,42.85,42.87,7000.0,29.1368,29.1504,29.1368,29.1504,7000.0
2005-09-27 12:35:00,42.87,42.91,42.86,42.91,3400.0,29.1504,29.1776,29.1436,29.1776,3400.0
2005-09-27 12:40:00,42.91,42.94,42.9,42.94,12600.0,29.1776,29.198,29.1708,29.198,12600.0
2005-09-27 12:45:00,42.94,42.98,42.93,42.98,16200.0,29.198,29.2252,29.1912,29.2252,16200.0
2005-09-27 12:50:00,42.97,42.99,42.96,42.97,8400.0,29.2184,29.232,29.2116,29.2184,8400.0
2005-09-27 12:55:00,42.98,43.0,42.96,42.97,7700.0,29.2252,29.2388,29.2116,29.2184,7700.0
2005-09-27 13:00:00,42.96,42.96,42.89,42.9,15100.0,29.2116,29.2116,29.164,29.1708,15100.0
2005-09-27 13:05:00,42.9,42.93,42.9,42.92,10600.0,29.1708,29.1912,29.1708,29.1844,10600.0
2005-09-27 13:10:00,42.92,42.92,42.84,42.85,46700.0,29.1844,29.1844,29.13,29.1368,46700.0
2005-09-27 13:15:00,42.84,42.93,42.84,42.91,32000.0,29.13,29.1912,29.13,29.1776,32000.0
2005-09-27 13:20:00,42.91,42.91,42.77,42.8,65200.0,29.1776,29.1776,29.0824,29.1028,65200.0
2005-09-27 13:25:00,42.8,42.92,42.77,42.92,45100.0,29.1028,29.1844,29.0824,29.1844,45100.0
2005-09-27 13:30:00,42.92,42.97,42.87,42.88,27700.0,29.1844,29.2184,29.1504,29.1572,27700.0
2005-09-27 13:35:00,42.87,42.93,42.87,42.93,25000.0,29.1504,29.1912,29.1504,29.1912,25000.0
2005-09-27 13:40:00,42.93,42.94,42.9,42.9,11100.0,29.1912,29.198,29.1708,29.1708,11100.0
2005-09-27 13:45:00,42.92,42.93,42.87,42.9,12700.0,29.1844,29.1912,29.1504,29.1708,12700.0
2005-09-27 13:50:00,42.9,43.02,42.89,42.97,28600.0,29.1708,29.2524,29.164,29.2184,28600.0
2005-09-27 13:55:00,42.97,43.07,42.97,43.03,15100.0,29.2184,29.2864,29.2184,29.2592,15100.0
2005-09-27 14:00:00,43.02,43.13,43.0,43.07,24800.0,29.2524,29.3272,29.2388,29.2864,24800.0
2005-09-27 14:05:00,43.06,43.08,43.01,43.01,24400.0,29.2796,29.2932,29.2456,29.2456,24400.0
2005-09-27 14:10:00,43.01,43.07,43.0,43.03,17400.0,29.2456,29.2864,29.2388,29.2592,17400.0
2005-09-27 14:15:00,43.01,43.02,42.97,42.97,14500.0,29.2456,29.2524,29.2184,29.2184,14500.0
2005-09-27 14:20:00,42.97,43.0,42.95,43.0,19200.0,29.2184,29.2388,29.2048,29.2388,19200.0
2005-09-27 14:25:00,43.01,43.02,43.0,43.02,4300.0,29.2456,29.2524,29.2388,29.2524,4300.0
2005-09-27 14:30:00,43.02,43.12,43.02,43.11,20000.0,29.2524,29.3204,29.2524,29.3136,20000.0
2005-09-27 14:35:00,43.11,43.13,43.08,43.08,18700.0,29.3136,29.3272,29.2932,29.2932,18700.0
2005-09-27 14:40:00,43.1,43.12,43.1,43.12,9500.0,29.3068,29.3204,29.3068,29.3204,9500.0
2005-09-27 14:45:00,43.12,43.25,43.06,43.15,34600.0,29.3204,29.4088,29.2796,29.3408,34600.0
2005-09-27 14:50:00,43.14,43.23,43.06,43.23,15400.0,29.334,29.3952,29.2796,29.3952,15400.0
2005-09-27 14:55:00,43.2,43.32,43.15,43.28,43200.0,29.3748,29.4564,29.3408,29.4292,43200.0
2005-09-27 15:00:00,43.28,43.33,43.23,43.24,43600.0,29.4292,29.4632,29.3952,29.402,43600.0
2005-09-27 15:05:00,43.23,43.24,43.13,43.23,32100.0,29.3952,29.402,29.3272,29.3952,32100.0
2005-09-27 15:10:00,43.23,43.3,43.21,43.23,16900.0,29.3952,29.4428,29.3816,29.3952,16900.0
2005-09-27 15:15:00,43.21,43.22,43.2,43.21,6900.0,29.3816,29.3884,29.3748,29.3816,6900.0
2005-09-27 15:20:00,43.21,43.25,43.21,43.21,10800.0,29.3816,29.4088,29.3816,29.3816,10800.0
2005-09-27 15:25:00,43.21,43.29,43.21,43.21,16500.0,29.3816,29.436,29.3816,29.3816,16500.0
2005-09-27 15:30:00,43.21,43.22,43.13,43.21,31700.0,29.3816,29.3884,29.3272,29.3816,31700.0
2005-09-27 15:35:00,43.22,43.22,43.05,43.08,31900.0,29.3884,29.3884,29.2728,29.2932,31900.0
2005-09-27 15:40:00,43.08,43.2,43.06,43.12,52400.0,29.2932,29.3748,29.2796,29.3204,52400.0
2005-09-27 15:45:00,43.13,43.21,43.12,43.17,28900.0,29.3272,29.3816,29.3204,29.3544,28900.0
2005-09-27 15:50:00,43.16,43.23,43.15,43.22,70900.0,29.3476,29.3952,29.3408,29.3884,70900.0
2005-09-27 15:55:00,43.22,43.22,43.13,43.14,71700.0,29.3884,29.3884,29.3272,29.334,71700.0
2005-09-28 09:30:00,43.32,43.36,43.11,43.18,45300.0,29.4564,29.4836,29.3136,29.3612,45300.0
2005-09-28 09:35:00,43.2,43.36,43.09,43.16,23500.0,29.3748,29.4836,29.3,29.3476,23500.0
2005-09-28 09:40:00,43.18,43.26,43.1,43.13,17900.0,29.3612,29.4156,29.3068,29.3272,17900.0
2005-09-28 09:45:00,43.14,43.18,43.09,43.11,10000.0,29.334,29.3612,29.3,29.3136,10000.0
2005-09-28 09:50:00,43.12,43.33,43.12,43.27,16500.0,29.3204,29.4632,29.3204,29.4224,16500.0
2005-09-28 09:55:00,43.3,43.33,43.22,43.27,20900.0,29.4428,29.4632,29.3884,29.4224,20900.0
2005-09-28 10:00:00,43.26,43.26,43.06,43.06,21100.0,29.4156,29.4156,29.2796,29.2796,21100.0
2005-09-28 10:05:00,43.06,43.14,43.0,43.01,38000.0,29.2796,29.334,29.2388,29.2456,38000.0
2005-09-28 10:10:00,43.01,43.07,43.0,43.07,11200.0,29.2456,29.2864,29.2388,29.2864,11200.0
2005-09-28 10:15:00,43.05,43.15,43.04,43.09,13400.0,29.2728,29.3408,29.266,29.3,13400.0
2005-09-28 10:20:00,43.09,43.15,43.04,43.04,7500.0,29.3,29.3408,29.266,29.266,7500.0
2005-09-28 10:25:00,43.05,43.07,43.02,43.05,10500.0,29.2728,29.2864,29.2524,29.2728,10500.0
2005-09-28 10:30:00,43.06,43.3,43.05,43.17,31300.0,29.2796,29.4428,29.2728,29.3544,31300.0
2005-09-28 10:35:00,43.15,43.29,43.1,43.1,29300.0,29.3408,29.436,29.3068,29.3068,29300.0
2005-09-28 10:40:00,43.11,43.12,43.0,43.02,31500.0,29.3136,29.3204,29.2388,29.2524,31500.0
2005-09-28 10:45:00,43.05,43.14,43.05,43.12,22600.0,29.2728,29.334,29.2728,29.3204,22600.0
2005-09-28 10:50:00,43.12,43.14,43.11,43.11,11600.0,29.3204,29.334,29.3136,29.3136,11600.0
2005-09-28 10:55:00,43.11,43.11,43.01,43.05,14000.0,29.3136,29.3136,29.2456,29.2728,14000.0
2005-09-28 11:00:00,43.05,43.07,43.0,43.0,20600.0,29.2728,29.2864,29.2388,29.2388,20600.0
2005-09-28 11:05:00,43.0,43.02,42.98,43.01,24400.0,29.2388,29.2524,29.2252,29.2456,24400.0
2005-09-28 11:10:00,43.0,43.02,42.96,42.98,10700.0,29.2388,29.2524,29.2116,29.2252,10700.0
2005-09-28 11:15:00,42.97,42.99,42.96,42.98,17500.0,29.2184,29.232,29.2116,29.2252,17500.0
2005-09-28 11:20:00,42.98,43.06,42.96,43.04,14100.0,29.2252,29.2796,29.2116,29.266,14100.0
2005-09-28 11:25:00,43.03,43.03,42.99,43.0,26400.0,29.2592,29.2592,29.232,29.2388,26400.0
2005-09-28 11:30:00,43.0,43.01,42.98,42.99,25300.0,29.2388,29.2456,29.2252,29.232,25300.0
2005-09-28 11:35:00,42.99,43.0,42.98,42.99,28400.0,29.232,29.2388,29.2252,29.232,28400.0
2005-09-28 11:40:00,42.99,43.0,42.88,42.96,55800.0,29.232,29.2388,29.1572,29.2116,55800.0
2005-09-28 11:45:00,42.93,42.96,42.8,42.83,65200.0,29.1912,29.2116,29.1028,29.1232,65200.0
2005-09-28 11:50:00,42.83,42.93,42.83,42.9,40900.0,29.1232,29.1912,29.1232,29.1708,40900.0
2005-09-28 11:55:00,42.89,42.91,42.88,42.89,21500.0,29.164,29.1776,29.1572,29.164,21500.0
2005-09-28 12:00:00,42.89,42.91,42.85,42.88,58700.0,29.164,29.1776,29.1368,29.1572,58700.0
2005-09-28 12:05:00,42.88,42.88,42.77,42.81,77000.0,29.1572,29.1572,29.0824,29.1096,77000.0
2005-09-28 12:10:00,42.81,42.82,42.62,42.71,141500.0,29.1096,29.1164,28.9804,29.0416,141500.0
2005-09-28 12:15:00,42.71,42.85,42.67,42.82,79400.0,29.0416,29.1368,29.0144,29.1164,79400.0
2005-09-28 12:20:00,42.82,42.88,42.78,42.85,66900.0,29.1164,29.1572,29.0892,29.1368,66900.0
2005-09-28 12:25:00,42.85,42.91,42.84,42.84,21100.0,29.1368,29.1776,29.13,29.13,21100.0
2005-09-28 12:30:00,42.84,42.85,42.8,42.81,36200.0,29.13,29.1368,29.1028,29.1096,36200.0
2005-09-28 12:35:00,42.81,42.86,42.79,42.82,13400.0,29.1096,29.1436,29.096,29.1164,13400.0
2005-09-28 12:40:00,42.81,42.88,42.8,42.87,24100.0,29.1096,29.1572,29.1028,29.1504,24100.0
2005-09-28 12:45:00,42.86,42.91,42.83,42.87,33300.0,29.1436,29.1776,29.1232,29.1504,33300.0
2005-09-28 12:50:00,42.87,42.89,42.86,42.88,13800.0,29.1504,29.164,29.1436,29.1572,13800.0
2005-09-28 12:55:00,42.88,42.92,42.87,42.9,40200.0,29.1572,29.1844,29.1504,29.1708,40200.0
2005-09-28 13:00:00,42.9,42.91,42.87,42.9,13100.0,29.1708,29.1776,29.1504,29.1708,13100.0
2005-09-28 13:05:00,42.9,42.95,42.85,42.89,27200.0,29.1708,29.2048,29.1368,29.164,27200.0
2005-09-28 13:10:00,42.89,42.89,42.84,42.87,7800.0,29.164,29.164,29.13,29.1504,7800.0
2005-09-28 13:15:00,42.88,42.89,42.85,42.89,28500.0,29.1572,29.164,29.1368,29.164,28500.0
2005-09-28 13:20:00,42.88,42.89,42.76,42.8,27200.0,29.1572,29.164,29.0756,29.1028,27200.0
2005-09-28 13:25:00,42.82,42.82,42.62,42.65,27400.0,29.1164,29.1164,28.9804,29.0008,27400.0
2005-09-28 13:30:00,42.64,42.71,42.55,42.67,63900.0,28.994,29.0416,28.9328,29.0144,63900.0
2005-09-28 13:35:00,42.66,42.71,42.65,42.71,67300.0,29.0076,29.0416,29.0008,29.0416,67300.0
2005-09-28 13:40:00,42.75,42.75,42.65,42.66,21300.0,29.0688,29.0688,29.0008,29.0076,21300.0
2005-09-28 13:45:00,42.65,42.68,42.59,42.67,67800.0,29.0008,29.0212,28.96,29.0144,67800.0
2005-09-28 13:50:00,42.69,42.7,42.59,42.6,64600.0,29.028,29.0348,28.96,28.9668,64600.0
2005-09-28 13:55:00,42.61,42.65,42.61,42.65,21100.0,28.9736,29.0008,28.9736,29.0008,21100.0
2005-09-28 14:00:00,42.64,42.66,42.63,42.66,40900.0,28.994,29.0076,28.9872,29.0076,40900.0
2005-09-28 14:05:00,42.65,42.68,42.64,42.67,16600.0,29.0008,29.0212,28.994,29.0144,16600.0
2005-09-28 14:10:00,42.66,42.73,42.66,42.69,35600.0,29.0076,29.0552,29.0076,29.028,35600.0
2005-09-28 14:15:00,42.69,42.69,42.66,42.67,18400.0,29.028,29.028,29.0076,29.0144,18400.0
2005-09-28 14:20:00,42.67,42.67,42.62,42.64,83300.0,29.0144,29.0144,28.9804,28.994,83300.0
2005-09-28 14:25:00,42.63,42.71,42.63,42.7,367000.0,28.9872,29.0416,28.9872,29.0348,367000.0
2005-09-28 14:30:00,42.7,42.7,42.51,42.52,193400.0,29.0348,29.0348,28.9056,28.9124,193400.0
2005-09-28 14:35:00,42.52,42.62,42.51,42.59,77100.0,28.9124,28.9804,28.9056,28.96,77100.0
2005-09-28 14:40:00,42.59,42.6,42.47,42.52,98600.0,28.96,28.9668,28.8784,28.9124,98600.0
2005-09-28 14:45:00,42.52,42.52,42.37,42.46,78800.0,28.9124,28.9124,28.8104,28.8716,78800.0
2005-09-28 14:50:00,42.47,42.51,42.46,42.48,52200.0,28.8784,28.9056,28.8716,28.8852,52200.0
2005-09-28 14:55:00,42.48,42.52,42.47,42.49,43200.0,28.8852,28.9124,28.8784,28.892,43200.0
2005-09-28 15:00:00,42.49,42.55,42.49,42.5,38700.0,28.892,28.9328,28.892,28.8988,38700.0
2005-09-28 15:05:00,42.5,42.52,42.47,42.49,72000.0,28.8988,28.9124,28.8784,28.892,72000.0
2005-09-28 15:10:00,42.49,42.53,42.48,42.49,73400.0,28.892,28.9192,28.8852,28.892,73400.0
2005-09-28 15:15:00,42.5,42.52,42.46,42.46,45000.0,28.8988,28.9124,28.8716,28.8716,45000.0
2005-09-28 15:20:00,42.46,42.51,42.42,42.46,71300.0,28.8716,28.9056,28.8444,28.8716,71300.0
2005-09-28 15:25:00,42.46,42.48,42.42,42.45,55800.0,28.8716,28.8852,28.8444,28.8648,55800.0
2005-09-28 15:30:00,42.45,42.51,42.44,42.5,63400.0,28.8648,28.9056,28.858,28.8988,63400.0
2005-09-28 15:35:00,42.5,42.5,42.43,42.43,87500.0,28.8988,28.8988,28.8512,28.8512,87500.0
2005-09-28 15:40:00,42.44,42.49,42.4,42.45,100000.0,28.858,28.892,28.8308,28.8648,100000.0
2005-09-28 15:45:00,42.45,42.49,42.43,42.46,65800.0,28.8648,28.892,28.8512,28.8716,65800.0
2005-09-28 15:50:00,42.46,42.48,42.38,42.4,116400.0,28.8716,28.8852,28.8172,28.8308,116400.0
2005-09-28 15:55:00,42.4,42.47,42.38,42.41,105800.0,28.8308,28.8784,28.8172,28.8376,105800.0
2005-09-29 09:30:00,42.36,42.56,42.31,42.34,39800.0,28.8036,28.9396,28.7696,28.79,39800.0
2005-09-29 09:35:00,42.34,42.36,42.23,42.3,66400.0,28.79,28.8036,28.7152,28.7628,66400.0
2005-09-29 09:40:00,42.3,42.42,42.23,42.4,36000.0,28.7628,28.8444,28.7152,28.8308,36000.0
2005-09-29 09:45:00,42.4,42.4,42.28,42.34,35900.0,28.8308,28.8308,28.7492,28.79,35900.0
2005-09-29 09:50:00,42.33,42.42,42.26,42.33,49100.0,28.7832,28.8444,28.7356,28.7832,49100.0
2005-09-29 09:55:00,42.33,42.38,42.25,42.27,93700.0,28.7832,28.8172,28.7288,28.7424,93700.0
2005-09-29 10:00:00,42.27,42.35,42.24,42.27,69300.0,28.7424,28.7968,28.722,28.7424,69300.0
2005-09-29 10:05:00,42.28,42.33,42.18,42.18,20700.0,28.7492,28.7832,28.6812,28.6812,20700.0
2005-09-29 10:10:00,42.18,42.24,42.16,42.22,12200.0,28.6812,28.722,28.6676,28.7084,12200.0
2005-09-29 10:15:00,42.24,42.25,42.18,42.21,13200.0,28.722,28.7288,28.6812,28.7016,13200.0
2005-09-29 10:20:00,42.21,42.25,42.16,42.25,15100.0,28.7016,28.7288,28.6676,28.7288,15100.0
2005-09-29 10:25:00,42.25,42.44,42.25,42.36,45500.0,28.7288,28.858,28.7288,28.8036,45500.0
2005-09-29 10:30:00,42.37,42.38,42.15,42.35,22800.0,28.8104,28.8172,28.6608,28.7968,22800.0
2005-09-29 10:35:00,42.35,42.5,42.34,42.42,57200.0,28.7968,28.8988,28.79,28.8444,57200.0
2005-09-29 10:40:00,42.42,42.42,42.34,42.34,12500.0,28.8444,28.8444,28.79,28.79,12500.0
2005-09-29 10:45:00,42.32,42.45,42.25,42.3,29600.0,28.7764,28.8648,28.7288,28.7628,29600.0
2005-09-29 10:50:00,42.3,42.36,42.25,42.29,9700.0,28.7628,28.8036,28.7288,28.756,9700.0
2005-09-29 10:55:00,42.27,42.27,42.1,42.15,23400.0,28.7424,28.7424,28.6268,28.6608,23400.0
2005-09-29 11:00:00,42.15,42.22,42.09,42.1,15800.0,28.6608,28.7084,28.62,28.6268,15800.0
2005-09-29 11:05:00,42.13,42.13,42.02,42.05,19700.0,28.6472,28.6472,28.5724,28.5928,19700.0
2005-09-29 11:10:00,42.04,42.24,42.01,42.24,26500.0,28.586,28.722,28.5656,28.722,26500.0
2005-09-29 11:15:00,42.23,42.36,42.16,42.35,21700.0,28.7152,28.8036,28.6676,28.7968,21700.0
2005-09-29 11:20:00,42.35,42.38,42.27,42.36,26500.0,28.7968,28.8172,28.7424,28.8036,26500.0
2005-09-29 11:25:00,42.36,42.36,42.3,42.34,23100.0,28.8036,28.8036,28.7628,28.79,23100.0
2005-09-29 11:30:00,42.34,42.34,42.27,42.29,14800.0,28.79,28.79,28.7424,28.756,14800.0
2005-09-29 11:35:00,42.28,42.38,42.28,42.38,16500.0,28.7492,28.8172,28.7492,28.8172,16500.0
2005-09-29 11:40:00,42.38,42.49,42.37,42.45,35700.0,28.8172,28.892,28.8104,28.8648,35700.0
2005-09-29 11:45:00,42.44,42.48,42.37,42.45,38700.0,28.858,28.8852,28.8104,28.8648,38700.0
2005-09-29 11:50:00,42.46,42.76,42.45,42.74,122900.0,28.8716,29.0756,28.8648,29.062,122900.0
2005-09-29 11:55:00,42.74,42.74,42.64,42.66,27400.0,29.062,29.062,28.994,29.0076,27400.0
2005-09-29 12:00:00,42.66,42.69,42.58,42.64,42900.0,29.0076,29.028,28.9532,28.994,42900.0
2005-09-29 12:05:00,42.64,42.69,42.51,42.54,29200.0,28.994,29.028,28.9056,28.926,29200.0
2005-09-29 12:10:00,42.53,42.55,42.37,42.48,29200.0,28.9192,28.9328,28.8104,28.8852,29200.0
2005-09-29 12:15:00,42.48,42.55,42.47,42.55,4500.0,28.8852,28.9328,28.8784,28.9328,4500.0
2005-09-29 12:20:00,42.55,42.6,42.54,42.54,17400.0,28.9328,28.9668,28.926,28.926,17400.0
2005-09-29 12:25:00,42.54,42.54,42.49,42.5,10800.0,28.926,28.926,28.892,28.8988,10800.0
2005-09-29 12:30:00,42.49,42.5,42.44,42.44,5100.0,28.892,28.8988,28.858,28.858,5100.0
2005-09-29 12:35:00,42.45,42.53,42.45,42.51,13700.0,28.8648,28.9192,28.8648,28.9056,13700.0
2005-09-29 12:40:00,42.5,42.51,42.49,42.5,9900.0,28.8988,28.9056,28.892,28.8988,9900.0
2005-09-29 12:45:00,42.49,42.51,42.49,42.49,5300.0,28.892,28.9056,28.892,28.892,5300.0
2005-09-29 12:50:00,42.51,42.51,42.49,42.5,7100.0,28.9056,28.9056,28.892,28.8988,7100.0
2005-09-29 12:55:00,42.5,42.52,42.49,42.5,10900.0,28.8988,28.9124,28.892,28.8988,10900.0
2005-09-29 13:00:00,42.5,42.56,42.49,42.56,15200.0,28.8988,28.9396,28.892,28.9396,15200.0
2005-09-29 13:05:00,42.56,42.59,42.51,42.55,15000.0,28.9396,28.96,28.9056,28.9328,15000.0
2005-09-29 13:10:00,42.53,42.54,42.49,42.49,26800.0,28.9192,28.926,28.892,28.892,26800.0
2005-09-29 13:15:00,42.52,42.67,42.5,42.6,66600.0,28.9124,29.0144,28.8988,28.9668,66600.0
2005-09-29 13:20:00,42.6,42.64,42.6,42.6,33000.0,28.9668,28.994,28.9668,28.9668,33000.0
2005-09-29 13:25:00,42.63,42.68,42.6,42.68,36400.0,28.9872,29.0212,28.9668,29.0212,36400.0
2005-09-29 13:30:00,42.69,42.79,42.67,42.79,31900.0,29.028,29.096,29.0144,29.096,31900.0
2005-09-29 13:35:00,42.73,42.79,42.73,42.77,28000.0,29.0552,29.096,29.0552,29.0824,28000.0
2005-09-29 13:40:00,42.76,42.79,42.72,42.75,16500.0,29.0756,29.096,29.0484,29.0688,16500.0
2005-09-29 13:45:00,42.75,42.78,42.73,42.76,24500.0,29.0688,29.0892,29.0552,29.0756,24500.0
2005-09-29 13:50:00,42.75,42.75,42.7,42.72,25500.0,29.0688,29.0688,29.0348,29.0484,25500.0
2005-09-29 13:55:00,42.71,42.72,42.68,42.69,15000.0,29.0416,29.0484,29.0212,29.028,15000.0
2005-09-29 14:00:00,42.7,42.77,42.68,42.75,49500.0,29.0348,29.0824,29.0212,29.0688,49500.0
2005-09-29 14:05:00,42.75,42.8,42.74,42.77,35100.0,29.0688,29.1028,29.062,29.0824,35100.0
2005-09-29 14:10:00,42.77,42.82,42.75,42.79,26300.0,29.0824,29.1164,29.0688,29.096,26300.0
2005-09-29 14:15:00,42.78,42.78,42.74,42.75,12700.0,29.0892,29.0892,29.062,29.0688,12700.0
2005-09-29 14:20:00,42.75,42.75,42.74,42.75,9900.0,29.0688,29.0688,29.062,29.0688,9900.0
2005-09-29 14:25:00,42.75,42.76,42.7,42.73,26000.0,29.0688,29.0756,29.0348,29.0552,26000.0
2005-09-29 14:30:00,42.73,42.76,42.66,42.74,33700.0,29.0552,29.0756,29.0076,29.062,33700.0
2005-09-29 14:35:00,42.71,42.76,42.71,42.74,10000.0,29.0416,29.0756,29.0416,29.062,10000.0
2005-09-29 14:40:00,42.73,42.76,42.67,42.67,24500.0,29.0552,29.0756,29.0144,29.0144,24500.0
2005-09-29 14:45:00,42.66,42.68,42.55,42.61,18400.0,29.0076,29.0212,28.9328,28.9736,18400.0
2005-09-29 14:50:00,42.6,42.62,42.53,42.59,22300.0,28.9668,28.9804,28.9192,28.96,22300.0
2005-09-29 14:55:00,42.59,42.65,42.58,42.63,18300.0,28.96,29.0008,28.9532,28.9872,18300.0
2005-09-29 15:00:00,42.65,42.65,42.61,42.63,10300.0,29.0008,29.0008,28.9736,28.9872,10300.0
2005-09-29 15:05:00,42.61,42.65,42.57,42.65,17000.0,28.9736,29.0008,28.9464,29.0008,17000.0
2005-09-29 15:10:00,42.65,42.65,42.62,42.63,17400.0,29.0008,29.0008,28.9804,28.9872,17400.0
2005-09-29 15:15:00,42.63,42.75,42.6,42.7,73500.0,28.9872,29.0688,28.9668,29.0348,73500.0
2005-09-29 15:20:00,42.7,42.76,42.65,42.74,56800.0,29.0348,29.0756,29.0008,29.062,56800.0
2005-09-29 15:25:00,42.74,42.78,42.69,42.73,34600.0,29.062,29.0892,29.028,29.0552,34600.0
2005-09-29 15:30:00,42.73,42.74,42.64,42.69,35300.0,29.0552,29.062,28.994,29.028,35300.0
2005-09-29 15:35:00,42.69,42.71,42.63,42.64,37100.0,29.028,29.0416,28.9872,28.994,37100.0
2005-09-29 15:40:00,42.65,42.65,42.59,42.59,24700.0,29.0008,29.0008,28.96,28.96,24700.0
2005-09-29 15:45:00,42.58,42.65,42.56,42.61,20900.0,28.9532,29.0008,28.9396,28.9736,20900.0
2005-09-29 15:50:00,42.6,42.66,42.59,42.62,54800.0,28.9668,29.0076,28.96,28.9804,54800.0
2005-09-29 15:55:00,42.62,42.63,42.54,42.63,123500.0,28.9804,28.9872,28.926,28.9872,123500.0
2005-09-30 09:30:00,42.74,42.79,42.5,42.57,59300.0,29.062,29.096,28.8988,28.9464,59300.0
2005-09-30 09:35:00,42.61,42.74,42.56,42.57,34600.0,28.9736,29.062,28.9396,28.9464,34600.0
2005-09-30 09:40:00,42.57,42.76,42.55,42.74,23100.0,28.9464,29.0756,28.9328,29.062,23100.0
2005-09-30 09:45:00,42.74,42.79,42.62,42.76,49200.0,29.062,29.096,28.9804,29.0756,49200.0
2005-09-30 09:50:00,42.76,42.77,42.69,42.77,43300.0,29.0756,29.0824,29.028,29.0824,43300.0
2005-09-30 09:55:00,42.77,42.97,42.71,42.96,137900.0,29.0824,29.2184,29.0416,29.2116,137900.0
2005-09-30 10:00:00,42.97,43.0,42.78,42.87,68600.0,29.2184,29.2388,29.0892,29.1504,68600.0
2005-09-30 10:05:00,42.87,42.87,42.77,42.8,18100.0,29.1504,29.1504,29.0824,29.1028,18100.0
2005-09-30 10:10:00,42.79,42.8,42.73,42.79,26600.0,29.096,29.1028,29.0552,29.096,26600.0
2005-09-30 10:15:00,42.79,42.86,42.75,42.8,65700.0,29.096,29.1436,29.0688,29.1028,65700.0
2005-09-30 10:20:00,42.8,42.82,42.74,42.8,31200.0,29.1028,29.1164,29.062,29.1028,31200.0
2005-09-30 10:25:00,42.8,42.83,42.75,42.77,10700.0,29.1028,29.1232,29.0688,29.0824,10700.0
2005-09-30 10:30:00,42.75,42.85,42.71,42.8,31300.0,29.0688,29.1368,29.0416,29.1028,31300.0
2005-09-30 10:35:00,42.8,42.8,42.7,42.8,9400.0,29.1028,29.1028,29.0348,29.1028,9400.0
2005-09-30 10:40:00,42.8,42.85,42.78,42.85,36600.0,29.1028,29.1368,29.0892,29.1368,36600.0
2005-09-30 10:45:00,42.85,42.9,42.83,42.9,69300.0,29.1368,29.1708,29.1232,29.1708,69300.0
2005-09-30 10:50:00,42.9,42.92,42.85,42.91,21400.0,29.1708,29.1844,29.1368,29.1776,21400.0
2005-09-30 10:55:00,42.9,42.97,42.9,42.94,49500.0,29.1708,29.2184,29.1708,29.198,49500.0
2005-09-30 11:00:00,42.94,42.95,42.78,42.93,50000.0,29.198,29.2048,29.0892,29.1912,50000.0
2005-09-30 11:05:00,42.95,42.95,42.88,42.88,27200.0,29.2048,29.2048,29.1572,29.1572,27200.0
2005-09-30 11:10:00,42.86,42.9,42.85,42.9,6100.0,29.1436,29.1708,29.1368,29.1708,6100.0
2005-09-30 11:15:00,42.89,42.9,42.82,42.87,31300.0,29.164,29.1708,29.1164,29.1504,31300.0
2005-09-30 11:20:00,42.87,42.87,42.8,42.81,35700.0,29.1504,29.1504,29.1028,29.1096,35700.0
2005-09-30 11:25:00,42.82,42.83,42.78,42.8,17400.0,29.1164,29.1232,29.0892,29.1028,17400.0
2005-09-30 11:30:00,42.8,42.8,42.78,42.8,22200.0,29.1028,29.1028,29.0892,29.1028,22200.0
2005-09-30 11:35:00,42.79,42.8,42.78,42.8,3200.0,29.096,29.1028,29.0892,29.1028,3200.0
2005-09-30 11:40:00,42.8,42.82,42.79,42.8,4800.0,29.1028,29.1164,29.096,29.1028,4800.0
2005-09-30 11:45:00,42.8,42.85,42.78,42.78,32800.0,29.1028,29.1368,29.0892,29.0892,32800.0
2005-09-30 11:50:00,42.77,42.83,42.77,42.8,2600.0,29.0824,29.1232,29.0824,29.1028,2600.0
2005-09-30 11:55:00,42.82,42.83,42.74,42.78,16300.0,29.1164,29.1232,29.062,29.0892,16300.0
2005-09-30 12:00:00,42.79,42.79,42.76,42.79,4800.0,29.096,29.096,29.0756,29.096,4800.0
2005-09-30 12:05:00,42.78,42.84,42.78,42.79,11000.0,29.0892,29.13,29.0892,29.096,11000.0
2005-09-30 12:10:00,42.82,42.82,42.75,42.75,8900.0,29.1164,29.1164,29.0688,29.0688,8900.0
2005-09-30 12:15:00,42.73,42.83,42.72,42.76,20700.0,29.0552,29.1232,29.0484,29.0756,20700.0
2005-09-30 12:20:00,42.75,42.75,42.69,42.69,20200.0,29.0688,29.0688,29.028,29.028,20200.0
2005-09-30 12:25:00,42.7,42.7,42.6,42.61,5900.0,29.0348,29.0348,28.9668,28.9736,5900.0
2005-09-30 12:30:00,42.62,42.62,42.56,42.56,10100.0,28.9804,28.9804,28.9396,28.9396,10100.0
2005-09-30 12:35:00,42.56,42.63,42.56,42.61,18200.0,28.9396,28.9872,28.9396,28.9736,18200.0
2005-09-30 12:40:00,42.61,42.65,42.61,42.65,8800.0,28.9736,29.0008,28.9736,29.0008,8800.0
2005-09-30 12:45:00,42.66,42.71,42.65,42.67,21700.0,29.0076,29.0416,29.0008,29.0144,21700.0
2005-09-30 12:50:00,42.67,42.72,42.67,42.72,23300.0,29.0144,29.0484,29.0144,29.0484,23300.0
2005-09-30 12:55:00,42.72,42.82,42.72,42.8,17700.0,29.0484,29.1164,29.0484,29.1028,17700.0
2005-09-30 13:00:00,42.79,42.81,42.78,42.81,6200.0,29.096,29.1096,29.0892,29.1096,6200.0
2005-09-30 13:05:00,42.8,42.87,42.8,42.85,38000.0,29.1028,29.1504,29.1028,29.1368,38000.0
2005-09-30 13:10:00,42.85,42.85,42.78,42.78,50000.0,29.1368,29.1368,29.0892,29.0892,50000.0
2005-09-30 13:15:00,42.75,42.79,42.73,42.75,24900.0,29.0688,29.096,29.0552,29.0688,24900.0
2005-09-30 13:20:00,42.75,42.76,42.72,42.75,28900.0,29.0688,29.0756,29.0484,29.0688,28900.0
2005-09-30 13:25:00,42.75,42.77,42.75,42.77,3800.0,29.0688,29.0824,29.0688,29.0824,3800.0
2005-09-30 13:30:00,42.76,42.84,42.75,42.79,26400.0,29.0756,29.13,29.0688,29.096,26400.0
2005-09-30 13:35:00,42.78,42.78,42.76,42.77,9000.0,29.0892,29.0892,29.0756,29.0824,9000.0
2005-09-30 13:40:00,42.77,42.79,42.76,42.79,8700.0,29.0824,29.096,29.0756,29.096,8700.0
2005-09-30 13:45:00,42.78,42.81,42.78,42.8,3500.0,29.0892,29.1096,29.0892,29.1028,3500.0
2005-09-30 13:50:00,42.8,42.81,42.8,42.81,9600.0,29.1028,29.1096,29.1028,29.1096,9600.0
2005-09-30 13:55:00,42.81,42.83,42.8,42.8,13800.0,29.1096,29.1232,29.1028,29.1028,13800.0
2005-09-30 14:00:00,42.8,42.81,42.76,42.77,15900.0,29.1028,29.1096,29.0756,29.0824,15900.0
2005-09-30 14:05:00,42.76,42.93,42.75,42.89,27400.0,29.0756,29.1912,29.0688,29.164,27400.0
2005-09-30 14:10:00,42.86,42.95,42.83,42.94,32300.0,29.1436,29.2048,29.1232,29.198,32300.0
2005-09-30 14:15:00,42.92,42.94,42.92,42.93,8900.0,29.1844,29.198,29.1844,29.1912,8900.0
2005-09-30 14:20:00,42.93,43.04,42.89,43.0,44500.0,29.1912,29.266,29.164,29.2388,44500.0
2005-09-30 14:25:00,43.02,43.02,42.98,43.0,12500.0,29.2524,29.2524,29.2252,29.2388,12500.0
2005-09-30 14:30:00,43.0,43.01,42.99,43.01,6500.0,29.2388,29.2456,29.232,29.2456,6500.0
2005-09-30 14:35:00,42.99,43.16,42.99,43.09,102100.0,29.232,29.3476,29.232,29.3,102100.0
2005-09-30 14:40:00,43.09,43.12,43.05,43.06,38800.0,29.3,29.3204,29.2728,29.2796,38800.0
2005-09-30 14:45:00,43.06,43.12,43.05,43.12,24600.0,29.2796,29.3204,29.2728,29.3204,24600.0
2005-09-30 14:50:00,43.11,43.11,42.98,43.0,36400.0,29.3136,29.3136,29.2252,29.2388,36400.0
2005-09-30 14:55:00,43.01,43.07,42.97,43.02,27700.0,29.2456,29.2864,29.2184,29.2524,27700.0
2005-09-30 15:00:00,43.01,43.02,43.0,43.01,13700.0,29.2456,29.2524,29.2388,29.2456,13700.0
2005-09-30 15:05:00,43.0,43.06,42.99,43.04,35300.0,29.2388,29.2796,29.232,29.266,35300.0
2005-09-30 15:10:00,43.04,43.04,42.95,42.96,16500.0,29.266,29.266,29.2048,29.2116,16500.0
2005-09-30 15:15:00,42.96,42.97,42.9,42.91,19300.0,29.2116,29.2184,29.1708,29.1776,19300.0
2005-09-30 15:20:00,42.91,42.91,42.83,42.86,22200.0,29.1776,29.1776,29.1232,29.1436,22200.0
2005-09-30 15:25:00,42.85,42.86,42.77,42.78,31800.0,29.1368,29.1436,29.0824,29.0892,31800.0
2005-09-30 15:30:00,42.77,42.86,42.76,42.86,46600.0,29.0824,29.1436,29.0756,29.1436,46600.0
2005-09-30 15:35:00,42.88,42.92,42.84,42.86,36800.0,29.1572,29.1844,29.13,29.1436,36800.0
2005-09-30 15:40:00,42.86,42.89,42.81,42.82,26300.0,29.1436,29.164,29.1096,29.1164,26300.0
2005-09-30 15:45:00,42.82,42.96,42.82,42.96,50000.0,29.1164,29.2116,29.1164,29.2116,50000.0
2005-09-30 15:50:00,42.96,43.03,42.95,43.0,71000.0,29.2116,29.2592,29.2048,29.2388,71000.0
2005-09-30 15:55:00,43.0,43.06,42.99,43.05,122400.0,29.2388,29.2796,29.232,29.2728,122400.0
2005-10-03 09:30:00,43.04,43.44,43.04,43.35,64000.0,29.266,29.538,29.266,29.4768,64000.0
2005-10-03 09:35:00,43.37,43.37,43.27,43.36,30900.0,29.4904,29.4904,29.4224,29.4836,30900.0
2005-10-03 09:40:00,43.37,43.37,43.26,43.35,44300.0,29.4904,29.4904,29.4156,29.4768,44300.0
2005-10-03 09:45:00,43.35,43.41,43.24,43.39,47200.0,29.4768,29.5176,29.402,29.504,47200.0
2005-10-03 09:50:00,43.39,43.4,43.15,43.32,45500.0,29.504,29.5108,29.3408,29.4564,45500.0
2005-10-03 09:55:00,43.34,43.44,43.33,43.43,21100.0,29.47,29.538,29.4632,29.5312,21100.0
2005-10-03 10:00:00,43.41,43.45,43.21,43.24,63300.0,29.5176,29.5448,29.3816,29.402,63300.0
2005-10-03 10:05:00,43.23,43.32,43.13,43.29,45300.0,29.3952,29.4564,29.3272,29.436,45300.0
2005-10-03 10:10:00,43.28,43.3,43.06,43.22,36800.0,29.4292,29.4428,29.2796,29.3884,36800.0
2005-10-03 10:15:00,43.23,43.23,43.03,43.14,27000.0,29.3952,29.3952,29.2592,29.334,27000.0
2005-10-03 10:20:00,43.15,43.2,43.06,43.13,39900.0,29.3408,29.3748,29.2796,29.3272,39900.0
2005-10-03 10:25:00,43.12,43.22,43.06,43.18,19900.0,29.3204,29.3884,29.2796,29.3612,19900.0
2005-10-03 10:30:00,43.18,43.2,43.06,43.1,19600.0,29.3612,29.3748,29.2796,29.3068,19600.0
2005-10-03 10:35:00,43.11,43.17,43.0,43.04,26300.0,29.3136,29.3544,29.2388,29.266,26300.0
2005-10-03 10:40:00,43.04,43.07,42.97,42.97,15200.0,29.266,29.2864,29.2184,29.2184,15200.0
2005-10-03 10:45:00,42.97,43.13,42.94,43.13,16100.0,29.2184,29.3272,29.198,29.3272,16100.0
2005-10-03 10:50:00,43.1,43.18,43.1,43.13,15100.0,29.3068,29.3612,29.3068,29.3272,15100.0
2005-10-03 10:55:00,43.13,43.15,43.0,43.01,19200.0,29.3272,29.3408,29.2388,29.2456,19200.0
2005-10-03 11:00:00,43.02,43.11,43.01,43.09,13300.0,29.2524,29.3136,29.2456,29.3,13300.0
2005-10-03 11:05:00,43.08,43.09,42.98,42.98,14100.0,29.2932,29.3,29.2252,29.2252,14100.0
2005-10-03 11:10:00,42.98,43.07,42.98,43.06,8900.0,29.2252,29.2864,29.2252,29.2796,8900.0
2005-10-03 11:15:00,43.06,43.15,43.01,43.14,22800.0,29.2796,29.3408,29.2456,29.334,22800.0
2005-10-03 11:20:00,43.13,43.17,43.07,43.08,19800.0,29.3272,29.3544,29.2864,29.2932,19800.0
2005-10-03 11:25:00,43.07,43.16,43.04,43.15,24700.0,29.2864,29.3476,29.266,29.3408,24700.0
2005-10-03 11:30:00,43.15,43.16,43.1,43.14,26400.0,29.3408,29.3476,29.3068,29.334,26400.0
2005-10-03 11:35:00,43.14,43.16,43.1,43.1,9300.0,29.334,29.3476,29.3068,29.3068,9300.0
2005-10-03 11:40:00,43.09,43.09,42.95,42.95,18200.0,29.3,29.3,29.2048,29.2048,18200.0
2005-10-03 11:45:00,42.95,42.98,42.94,42.94,13000.0,29.2048,29.2252,29.198,29.198,13000.0
2005-10-03 11:50:00,42.97,43.02,42.96,42.97,11500.0,29.2184,29.2524,29.2116,29.2184,11500.0
2005-10-03 11:55:00,42.98,42.99,42.95,42.98,15200.0,29.2252,29.232,29.2048,29.2252,15200.0
2005-10-03 12:00:00,42.98,42.99,42.95,42.97,10000.0,29.2252,29.232,29.2048,29.2184,10000.0
2005-10-03 12:05:00,42.98,42.99,42.98,42.98,5900.0,29.2252,29.232,29.2252,29.2252,5900.0
2005-10-03 12:10:00,42.99,42.99,42.98,42.98,21700.0,29.232,29.232,29.2252,29.2252,21700.0
2005-10-03 12:15:00,42.99,42.99,42.92,42.92,9200.0,29.232,29.232,29.1844,29.1844,9200.0
2005-10-03 12:20:00,42.93,42.93,42.84,42.85,21000.0,29.1912,29.1912,29.13,29.1368,21000.0
2005-10-03 12:25:00,42.83,42.85,42.82,42.84,7400.0,29.1232,29.1368,29.1164,29.13,7400.0
2005-10-03 12:30:00,42.84,42.84,42.82,42.82,7700.0,29.13,29.13,29.1164,29.1164,7700.0
2005-10-03 12:35:00,42.83,42.85,42.81,42.82,20400.0,29.1232,29.1368,29.1096,29.1164,20400.0
2005-10-03 12:40:00,42.82,42.91,42.81,42.91,13700.0,29.1164,29.1776,29.1096,29.1776,13700.0
2005-10-03 12:45:00,42.91,43.0,42.91,42.99,54500.0,29.1776,29.2388,29.1776,29.232,54500.0
2005-10-03 12:50:00,42.97,43.0,42.95,42.96,12800.0,29.2184,29.2388,29.2048,29.2116,12800.0
2005-10-03 12:55:00,42.96,42.98,42.93,42.95,14100.0,29.2116,29.2252,29.1912,29.2048,14100.0
2005-10-03 13:00:00,42.95,42.96,42.94,42.94,8300.0,29.2048,29.2116,29.198,29.198,8300.0
2005-10-03 13:05:00,42.94,43.02,42.92,43.01,16500.0,29.198,29.2524,29.1844,29.2456,16500.0
2005-10-03 13:10:00,43.01,43.05,43.01,43.04,23300.0,29.2456,29.2728,29.2456,29.266,23300.0
2005-10-03 13:15:00,43.04,43.07,43.02,43.06,20300.0,29.266,29.2864,29.2524,29.2796,20300.0
2005-10-03 13:20:00,43.07,43.11,42.98,42.99,32600.0,29.2864,29.3136,29.2252,29.232,32600.0
2005-10-03 13:25:00,42.99,43.0,42.93,42.96,25500.0,29.232,29.2388,29.1912,29.2116,25500.0
2005-10-03 13:30:00,42.97,43.0,42.94,43.0,15200.0,29.2184,29.2388,29.198,29.2388,15200.0
2005-10-03 13:35:00,43.0,43.0,42.95,42.96,13800.0,29.2388,29.2388,29.2048,29.2116,13800.0
2005-10-03 13:40:00,42.96,43.0,42.96,42.96,16600.0,29.2116,29.2388,29.2116,29.2116,16600.0
2005-10-03 13:45:00,42.96,43.0,42.96,42.96,9500.0,29.2116,29.2388,29.2116,29.2116,9500.0
2005-10-03 13:50:00,42.98,43.0,42.95,43.0,10000.0,29.2252,29.2388,29.2048,29.2388,10000.0
2005-10-03 13:55:00,43.0,43.05,43.0,43.02,18400.0,29.2388,29.2728,29.2388,29.2524,18400.0
2005-10-03 14:00:00,43.02,43.04,42.99,43.0,24700.0,29.2524,29.266,29.232,29.2388,24700.0
2005-10-03 14:05:00,43.0,43.01,43.0,43.01,8400.0,29.2388,29.2456,29.2388,29.2456,8400.0
2005-10-03 14:10:00,43.01,43.02,42.97,43.0,26200.0,29.2456,29.2524,29.2184,29.2388,26200.0
2005-10-03 14:15:00,43.01,43.01,42.98,43.01,28200.0,29.2456,29.2456,29.2252,29.2456,28200.0
2005-10-03 14:20:00,43.0,43.0,42.89,42.94,36600.0,29.2388,29.2388,29.164,29.198,36600.0
2005-10-03 14:25:00,42.94,43.01,42.94,42.99,15600.0,29.198,29.2456,29.198,29.232,15600.0
2005-10-03 14:30:00,42.98,42.99,42.92,42.92,27000.0,29.2252,29.232,29.1844,29.1844,27000.0
2005-10-03 14:35:00,42.92,42.97,42.88,42.91,26600.0,29.1844,29.2184,29.1572,29.1776,26600.0
2005-10-03 14:40:00,42.91,43.02,42.89,42.9,20200.0,29.1776,29.2524,29.164,29.1708,20200.0
2005-10-03 14:45:00,42.9,43.03,42.9,42.99,61800.0,29.1708,29.2592,29.1708,29.232,61800.0
2005-10-03 14:50:00,42.99,43.03,42.93,42.93,68800.0,29.232,29.2592,29.1912,29.1912,68800.0
2005-10-03 14:55:00,42.93,42.95,42.86,42.87,26400.0,29.1912,29.2048,29.1436,29.1504,26400.0
2005-10-03 15:00:00,42.88,42.91,42.84,42.91,31600.0,29.1572,29.1776,29.13,29.1776,31600.0
2005-10-03 15:05:00,42.91,42.93,42.89,42.89,42700.0,29.1776,29.1912,29.164,29.164,42700.0
2005-10-03 15:10:00,42.9,42.92,42.89,42.92,27000.0,29.1708,29.1844,29.164,29.1844,27000.0
2005-10-03 15:15:00,42.91,42.92,42.88,42.88,97600.0,29.1776,29.1844,29.1572,29.1572,97600.0
2005-10-03 15:20:00,42.88,42.92,42.88,42.91,21500.0,29.1572,29.1844,29.1572,29.1776,21500.0
2005-10-03 15:25:00,42.91,42.91,42.83,42.86,21900.0,29.1776,29.1776,29.1232,29.1436,21900.0
2005-10-03 15:30:00,42.86,42.91,42.86,42.89,30700.0,29.1436,29.1776,29.1436,29.164,30700.0
2005-10-03 15:35:00,42.9,42.91,42.89,42.9,16800.0,29.1708,29.1776,29.164,29.1708,16800.0
2005-10-03 15:40:00,42.89,42.9,42.86,42.89,21500.0,29.164,29.1708,29.1436,29.164,21500.0
2005-10-03 15:45:00,42.88,42.88,42.84,42.85,17000.0,29.1572,29.1572,29.13,29.1368,17000.0
2005-10-03 15:50:00,42.85,42.9,42.85,42.88,39200.0,29.1368,29.1708,29.1368,29.1572,39200.0
2005-10-03 15:55:00,42.87,42.88,42.81,42.81,59900.0,29.1504,29.1572,29.1096,29.1096,59900.0
2005-10-04 09:30:00,42.81,43.29,42.75,43.2,75100.0,29.1096,29.436,29.0688,29.3748,75100.0
2005-10-04 09:35:00,43.23,43.23,43.1,43.15,40700.0,29.3952,29.3952,29.3068,29.3408,40700.0
2005-10-04 09:40:00,43.15,43.35,43.15,43.27,47900.0,29.3408,29.4768,29.3408,29.4224,47900.0
2005-10-04 09:45:00,43.28,43.29,43.22,43.24,33200.0,29.4292,29.436,29.3884,29.402,33200.0
2005-10-04 09:50:00,43.24,43.26,43.23,43.26,34800.0,29.402,29.4156,29.3952,29.4156,34800.0
2005-10-04 09:55:00,43.25,43.34,43.19,43.22,39900.0,29.4088,29.47,29.368,29.3884,39900.0
2005-10-04 10:00:00,43.22,43.24,43.21,43.23,35800.0,29.3884,29.402,29.3816,29.3952,35800.0
2005-10-04 10:05:00,43.24,43.33,43.21,43.3,67300.0,29.402,29.4632,29.3816,29.4428,67300.0
2005-10-04 10:10:00,43.3,43.36,43.28,43.3,66000.0,29.4428,29.4836,29.4292,29.4428,66000.0
2005-10-04 10:15:00,43.3,43.42,43.29,43.42,61300.0,29.4428,29.5244,29.436,29.5244,61300.0
2005-10-04 10:20:00,43.41,43.66,43.41,43.57,82400.0,29.5176,29.6875,29.5176,29.6264,82400.0
2005-10-04 10:25:00,43.58,43.67,43.57,43.66,63400.0,29.6332,29.6943,29.6264,29.6875,63400.0
2005-10-04 10:30:00,43.67,43.69,43.66,43.69,57100.0,29.6943,29.7079,29.6875,29.7079,57100.0
2005-10-04 10:35:00,43.69,43.69,43.63,43.65,37900.0,29.7079,29.7079,29.6671,29.6807,37900.0
2005-10-04 10:40:00,43.65,43.66,43.59,43.6,72200.0,29.6807,29.6875,29.64,29.6468,72200.0
2005-10-04 10:45:00,43.59,43.65,43.55,43.56,54700.0,29.64,29.6807,29.6128,29.6196,54700.0
2005-10-04 10:50:00,43.55,43.62,43.54,43.62,51600.0,29.6128,29.6603,29.606,29.6603,51600.0
2005-10-04 10:55:00,43.61,43.65,43.58,43.64,36500.0,29.6536,29.6807,29.6332,29.6739,36500.0
2005-10-04 11:00:00,43.64,43.64,43.51,43.51,21900.0,29.6739,29.6739,29.5856,29.5856,21900.0
2005-10-04 11:05:00,43.51,43.55,43.49,43.53,34900.0,29.5856,29.6128,29.572,29.5992,34900.0
2005-10-04 11:10:00,43.53,43.59,43.53,43.58,23000.0,29.5992,29.64,29.5992,29.6332,23000.0
2005-10-04 11:15:00,43.58,43.59,43.53,43.54,37500.0,29.6332,29.64,29.5992,29.606,37500.0
2005-10-04 11:20:00,43.55,43.55,43.54,43.55,16600.0,29.6128,29.6128,29.606,29.6128,16600.0
2005-10-04 11:25:00,43.55,43.62,43.55,43.56,30500.0,29.6128,29.6603,29.6128,29.6196,30500.0
2005-10-04 11:30:00,43.57,43.65,43.54,43.63,26100.0,29.6264,29.6807,29.606,29.6671,26100.0
2005-10-04 11:35:00,43.62,43.62,43.54,43.57,47300.0,29.6603,29.6603,29.606,29.6264,47300.0
2005-10-04 11:40:00,43.57,43.58,43.51,43.53,26700.0,29.6264,29.6332,29.5856,29.5992,26700.0
2005-10-04 11:45:00,43.53,43.53,43.49,43.49,45500.0,29.5992,29.5992,29.572,29.572,45500.0
2005-10-04 11:50:00,43.48,43.51,43.48,43.5,36700.0,29.5652,29.5856,29.5652,29.5788,36700.0
2005-10-04 11:55:00,43.5,43.51,43.49,43.5,20900.0,29.5788,29.5856,29.572,29.5788,20900.0
2005-10-04 12:00:00,43.5,43.51,43.45,43.45,18500.0,29.5788,29.5856,29.5448,29.5448,18500.0
2005-10-04 12:05:00,43.44,43.51,43.43,43.5,12400.0,29.538,29.5856,29.5312,29.5788,12400.0
2005-10-04 12:10:00,43.5,43.52,43.47,43.49,25300.0,29.5788,29.5924,29.5584,29.572,25300.0
2005-10-04 12:15:00,43.5,43.52,43.49,43.52,13200.0,29.5788,29.5924,29.572,29.5924,13200.0
2005-10-04 12:20:00,43.52,43.55,43.52,43.54,7800.0,29.5924,29.6128,29.5924,29.606,7800.0
2005-10-04 12:25:00,43.54,43.55,43.53,43.55,11700.0,29.606,29.6128,29.5992,29.6128,11700.0
2005-10-04 12:30:00,43.55,43.55,43.53,43.55,8900.0,29.6128,29.6128,29.5992,29.6128,8900.0
2005-10-04 12:35:00,43.55,43.57,43.55,43.57,10700.0,29.6128,29.6264,29.6128,29.6264,10700.0
2005-10-04 12:40:00,43.57,43.65,43.56,43.62,21000.0,29.6264,29.6807,29.6196,29.6603,21000.0
2005-10-04 12:45:00,43.62,43.63,43.59,43.63,13200.0,29.6603,29.6671,29.64,29.6671,13200.0
2005-10-04 12:50:00,43.62,43.65,43.62,43.64,29800.0,29.6603,29.6807,29.6603,29.6739,29800.0
2005-10-04 12:55:00,43.64,43.64,43.62,43.63,6000.0,29.6739,29.6739,29.6603,29.6671,6000.0
2005-10-04 13:00:00,43.63,43.64,43.61,43.63,12200.0,29.6671,29.6739,29.6536,29.6671,12200.0
2005-10-04 13:05:00,43.63,43.67,43.62,43.65,23700.0,29.6671,29.6943,29.6603,29.6807,23700.0
2005-10-04 13:10:00,43.65,43.67,43.62,43.65,25900.0,29.6807,29.6943,29.6603,29.6807,25900.0
2005-10-04 13:15:00,43.65,43.69,43.64,43.69,16600.0,29.6807,29.7079,29.6739,29.7079,16600.0
2005-10-04 13:20:00,43.68,43.75,43.68,43.72,20400.0,29.7011,29.7487,29.7011,29.7283,20400.0
2005-10-04 13:25:00,43.72,43.75,43.7,43.73,10500.0,29.7283,29.7487,29.7147,29.7351,10500.0
2005-10-04 13:30:00,43.72,43.73,43.7,43.71,15400.0,29.7283,29.7351,29.7147,29.7215,15400.0
2005-10-04 13:35:00,43.71,43.71,43.67,43.69,19800.0,29.7215,29.7215,29.6943,29.7079,19800.0
2005-10-04 13:40:00,43.68,43.69,43.64,43.66,16800.0,29.7011,29.7079,29.6739,29.6875,16800.0
2005-10-04 13:45:00,43.64,43.67,43.6,43.63,33000.0,29.6739,29.6943,29.6468,29.6671,33000.0
2005-10-04 13:50:00,43.64,43.64,43.58,43.6,38300.0,29.6739,29.6739,29.6332,29.6468,38300.0
2005-10-04 13:55:00,43.61,43.61,43.51,43.56,53100.0,29.6536,29.6536,29.5856,29.6196,53100.0
2005-10-04 14:00:00,43.56,43.56,43.46,43.49,15700.0,29.6196,29.6196,29.5516,29.572,15700.0
2005-10-04 14:05:00,43.49,43.52,43.47,43.49,22300.0,29.572,29.5924,29.5584,29.572,22300.0
2005-10-04 14:10:00,43.47,43.49,43.32,43.32,23100.0,29.5584,29.572,29.4564,29.4564,23100.0
2005-10-04 14:15:00,43.32,43.39,43.29,43.37,38700.0,29.4564,29.504,29.436,29.4904,38700.0
2005-10-04 14:20:00,43.36,43.41,43.35,43.36,30700.0,29.4836,29.5176,29.4768,29.4836,30700.0
2005-10-04 14:25:00,43.35,43.38,43.22,43.27,130000.0,29.4768,29.4972,29.3884,29.4224,130000.0
2005-10-04 14:30:00,43.27,43.41,43.27,43.36,45400.0,29.4224,29.5176,29.4224,29.4836,45400.0
2005-10-04 14:35:00,43.36,43.37,43.19,43.22,78600.0,29.4836,29.4904,29.368,29.3884,78600.0
2005-10-04 14:40:00,43.24,43.3,43.23,43.3,25100.0,29.402,29.4428,29.3952,29.4428,25100.0
2005-10-04 14:45:00,43.29,43.31,43.27,43.3,25500.0,29.436,29.4496,29.4224,29.4428,25500.0
2005-10-04 14:50:00,43.3,43.3,43.23,43.27,22700.0,29.4428,29.4428,29.3952,29.4224,22700.0
2005-10-04 14:55:00,43.26,43.28,43.07,43.09,73300.0,29.4156,29.4292,29.2864,29.3,73300.0
2005-10-04 15:00:00,43.1,43.16,43.08,43.11,38800.0,29.3068,29.3476,29.2932,29.3136,38800.0
2005-10-04 15:05:00,43.1,43.12,43.07,43.08,41100.0,29.3068,29.3204,29.2864,29.2932,41100.0
2005-10-04 15:10:00,43.08,43.09,42.99,43.02,56200.0,29.2932,29.3,29.232,29.2524,56200.0
2005-10-04 15:15:00,43.01,43.04,42.96,43.04,46300.0,29.2456,29.266,29.2116,29.266,46300.0
2005-10-04 15:20:00,43.04,43.07,42.96,43.0,42700.0,29.266,29.2864,29.2116,29.2388,42700.0
2005-10-04 15:25:00,42.99,43.05,42.9,43.0,70000.0,29.232,29.2728,29.1708,29.2388,70000.0
2005-10-04 15:30:00,43.0,43.15,42.99,43.07,65500.0,29.2388,29.3408,29.232,29.2864,65500.0
2005-10-04 15:35:00,43.06,43.12,43.05,43.12,39000.0,29.2796,29.3204,29.2728,29.3204,39000.0
2005-10-04 15:40:00,43.12,43.13,43.06,43.06,53800.0,29.3204,29.3272,29.2796,29.2796,53800.0
2005-10-04 15:45:00,43.05,43.09,43.02,43.02,47800.0,29.2728,29.3,29.2524,29.2524,47800.0
2005-10-04 15:50:00,43.03,43.04,42.88,42.91,73000.0,29.2592,29.266,29.1572,29.1776,73000.0
2005-10-04 15:55:00,42.91,42.99,42.9,42.9,30100.0,29.1776,29.232,29.1708,29.1708,30100.0
2005-10-05 09:30:00,42.82,42.98,42.7,42.85,70600.0,29.1164,29.2252,29.0348,29.1368,70600.0
2005-10-05 09:35:00,42.84,42.84,42.72,42.77,35800.0,29.13,29.13,29.0484,29.0824,35800.0
2005-10-05 09:40:00,42.77,42.83,42.72,42.8,55700.0,29.0824,29.1232,29.0484,29.1028,55700.0
2005-10-05 09:45:00,42.81,42.82,42.65,42.76,26700.0,29.1096,29.1164,29.0008,29.0756,26700.0
2005-10-05 09:50:00,42.75,42.89,42.69,42.81,54400.0,29.0688,29.164,29.028,29.1096,54400.0
2005-10-05 09:55:00,42.8,42.81,42.71,42.74,67800.0,29.1028,29.1096,29.0416,29.062,67800.0
2005-10-05 10:00:00,42.74,42.75,42.61,42.61,74800.0,29.062,29.0688,28.9736,28.9736,74800.0
2005-10-05 10:05:00,42.61,42.62,42.4,42.44,76200.0,28.9736,28.9804,28.8308,28.858,76200.0
2005-10-05 10:10:00,42.43,42.51,42.36,42.47,32500.0,28.8512,28.9056,28.8036,28.8784,32500.0
2005-10-05 10:15:00,42.47,42.52,42.43,42.46,20800.0,28.8784,28.9124,28.8512,28.8716,20800.0
2005-10-05 10:20:00,42.46,42.54,42.35,42.52,57400.0,28.8716,28.926,28.7968,28.9124,57400.0
2005-10-05 10:25:00,42.52,42.54,42.4,42.5,32500.0,28.9124,28.926,28.8308,28.8988,32500.0
2005-10-05 10:30:00,42.49,42.7,42.49,42.7,69500.0,28.892,29.0348,28.892,29.0348,69500.0
2005-10-05 10:35:00,42.71,42.87,42.7,42.77,91000.0,29.0416,29.1504,29.0348,29.0824,91000.0
2005-10-05 10:40:00,42.76,42.91,42.76,42.88,50600.0,29.0756,29.1776,29.0756,29.1572,50600.0
2005-10-05 10:45:00,42.88,42.94,42.83,42.83,21600.0,29.1572,29.198,29.1232,29.1232,21600.0
2005-10-05 10:50:00,42.83,42.86,42.7,42.8,73300.0,29.1232,29.1436,29.0348,29.1028,73300.0
2005-10-05 10:55:00,42.8,42.91,42.78,42.85,53700.0,29.1028,29.1776,29.0892,29.1368,53700.0
2005-10-05 11:00:00,42.85,42.87,42.74,42.79,20500.0,29.1368,29.1504,29.062,29.096,20500.0
2005-10-05 11:05:00,42.79,42.82,42.78,42.81,28400.0,29.096,29.1164,29.0892,29.1096,28400.0
2005-10-05 11:10:00,42.81,42.82,42.78,42.78,9500.0,29.1096,29.1164,29.0892,29.0892,9500.0
2005-10-05 11:15:00,42.79,42.87,42.78,42.83,39200.0,29.096,29.1504,29.0892,29.1232,39200.0
2005-10-05 11:20:00,42.82,42.86,42.74,42.83,30600.0,29.1164,29.1436,29.062,29.1232,30600.0
2005-10-05 11:25:00,42.82,42.83,42.6,42.63,29100.0,29.1164,29.1232,28.9668,28.9872,29100.0
2005-10-05 11:30:00,42.64,42.68,42.6,42.67,12400.0,28.994,29.0212,28.9668,29.0144,12400.0
2005-10-05 11:35:00,42.66,42.76,42.59,42.76,21400.0,29.0076,29.0756,28.96,29.0756,21400.0
2005-10-05 11:40:00,42.76,42.81,42.73,42.73,11100.0,29.0756,29.1096,29.0552,29.0552,11100.0
2005-10-05 11:45:00,42.71,42.72,42.61,42.63,11400.0,29.0416,29.0484,28.9736,28.9872,11400.0
2005-10-05 11:50:00,42.62,42.74,42.6,42.69,28300.0,28.9804,29.062,28.9668,29.028,28300.0
2005-10-05 11:55:00,42.71,42.82,42.69,42.79,40100.0,29.0416,29.1164,29.028,29.096,40100.0
2005-10-05 12:00:00,42.8,42.8,42.66,42.77,40200.0,29.1028,29.1028,29.0076,29.0824,40200.0
2005-10-05 12:05:00,42.78,42.83,42.78,42.82,19200.0,29.0892,29.1232,29.0892,29.1164,19200.0
2005-10-05 12:10:00,42.82,42.85,42.82,42.83,14300.0,29.1164,29.1368,29.1164,29.1232,14300.0
2005-10-05 12:15:00,42.84,42.95,42.82,42.93,21200.0,29.13,29.2048,29.1164,29.1912,21200.0
2005-10-05 12:20:00,42.93,42.99,42.92,42.96,33200.0,29.1912,29.232,29.1844,29.2116,33200.0
2005-10-05 12:25:00,42.99,43.02,42.96,42.98,33200.0,29.232,29.2524,29.2116,29.2252,33200.0
2005-10-05 12:30:00,42.98,43.1,42.98,43.08,61100.0,29.2252,29.3068,29.2252,29.2932,61100.0
2005-10-05 12:35:00,43.08,43.1,43.03,43.09,41000.0,29.2932,29.3068,29.2592,29.3,41000.0
2005-10-05 12:40:00,43.09,43.15,43.05,43.13,51700.0,29.3,29.3408,29.2728,29.3272,51700.0
2005-10-05 12:45:00,43.12,43.14,43.11,43.12,16300.0,29.3204,29.334,29.3136,29.3204,16300.0
2005-10-05 12:50:00,43.11,43.11,43.05,43.07,42900.0,29.3136,29.3136,29.2728,29.2864,42900.0
2005-10-05 12:55:00,43.08,43.09,43.0,43.0,32600.0,29.2932,29.3,29.2388,29.2388,32600.0
2005-10-05 13:00:00,43.01,43.11,43.01,43.05,44500.0,29.2456,29.3136,29.2456,29.2728,44500.0
2005-10-05 13:05:00,43.05,43.11,43.04,43.04,28600.0,29.2728,29.3136,29.266,29.266,28600.0
2005-10-05 13:10:00,43.02,43.04,42.95,42.96,22000.0,29.2524,29.266,29.2048,29.2116,22000.0
2005-10-05 13:15:00,42.95,42.99,42.92,42.96,26500.0,29.2048,29.232,29.1844,29.2116,26500.0
2005-10-05 13:20:00,42.97,43.04,42.97,42.98,63500.0,29.2184,29.266,29.2184,29.2252,63500.0
2005-10-05 13:25:00,42.96,42.99,42.85,42.94,29400.0,29.2116,29.232,29.1368,29.198,29400.0
2005-10-05 13:30:00,42.95,42.97,42.92,42.95,43100.0,29.2048,29.2184,29.1844,29.2048,43100.0
2005-10-05 13:35:00,42.96,43.0,42.93,42.98,26000.0,29.2116,29.2388,29.1912,29.2252,26000.0
2005-10-05 13:40:00,43.0,43.0,42.97,42.99,23000.0,29.2388,29.2388,29.2184,29.232,23000.0
2005-10-05 13:45:00,43.0,43.03,42.99,43.0,40900.0,29.2388,29.2592,29.232,29.2388,40900.0
2005-10-05 13:50:00,43.02,43.03,42.95,42.96,36400.0,29.2524,29.2592,29.2048,29.2116,36400.0
2005-10-05 13:55:00,42.96,43.04,42.95,43.01,61400.0,29.2116,29.266,29.2048,29.2456,61400.0
2005-10-05 14:00:00,43.02,43.06,42.95,42.97,39100.0,29.2524,29.2796,29.2048,29.2184,39100.0
2005-10-05 14:05:00,42.97,43.04,42.95,43.02,33300.0,29.2184,29.266,29.2048,29.2524,33300.0
2005-10-05 14:10:00,43.02,43.07,43.0,43.05,33100.0,29.2524,29.2864,29.2388,29.2728,33100.0
2005-10-05 14:15:00,43.06,43.1,43.0,43.0,22000.0,29.2796,29.3068,29.2388,29.2388,22000.0
2005-10-05 14:20:00,43.01,43.17,43.0,43.16,31100.0,29.2456,29.3544,29.2388,29.3476,31100.0
2005-10-05 14:25:00,43.16,43.19,43.02,43.1,76600.0,29.3476,29.368,29.2524,29.3068,76600.0
2005-10-05 14:30:00,43.1,43.15,43.06,43.07,54200.0,29.3068,29.3408,29.2796,29.2864,54200.0
2005-10-05 14:35:00,43.07,43.13,43.05,43.1,47300.0,29.2864,29.3272,29.2728,29.3068,47300.0
2005-10-05 14:40:00,43.09,43.15,43.03,43.13,66600.0,29.3,29.3408,29.2592,29.3272,66600.0
2005-10-05 14:45:00,43.13,43.15,43.08,43.09,46800.0,29.3272,29.3408,29.2932,29.3,46800.0
2005-10-05 14:50:00,43.11,43.23,43.11,43.19,38900.0,29.3136,29.3952,29.3136,29.368,38900.0
2005-10-05 14:55:00,43.2,43.23,43.14,43.15,49500.0,29.3748,29.3952,29.334,29.3408,49500.0
2005-10-05 15:00:00,43.15,43.16,43.1,43.14,74000.0,29.3408,29.3476,29.3068,29.334,74000.0
2005-10-05 15:05:00,43.15,43.2,43.14,43.17,49700.0,29.3408,29.3748,29.334,29.3544,49700.0
2005-10-05 15:10:00,43.17,43.17,43.15,43.15,20600.0,29.3544,29.3544,29.3408,29.3408,20600.0
2005-10-05 15:15:00,43.15,43.2,43.11,43.13,84800.0,29.3408,29.3748,29.3136,29.3272,84800.0
2005-10-05 15:20:00,43.14,43.2,43.1,43.16,141600.0,29.334,29.3748,29.3068,29.3476,141600.0
2005-10-05 15:25:00,43.15,43.17,43.08,43.15,88500.0,29.3408,29.3544,29.2932,29.3408,88500.0
2005-10-05 15:30:00,43.15,43.16,43.1,43.1,109800.0,29.3408,29.3476,29.3068,29.3068,109800.0
2005-10-05 15:35:00,43.12,43.12,43.0,43.02,99500.0,29.3204,29.3204,29.2388,29.2524,99500.0
2005-10-05 15:40:00,43.02,43.06,42.95,42.99,79200.0,29.2524,29.2796,29.2048,29.232,79200.0
2005-10-05 15:45:00,42.98,43.0,42.9,42.99,160500.0,29.2252,29.2388,29.1708,29.232,160500.0
2005-10-05 15:50:00,43.0,43.0,42.85,42.91,67700.0,29.2388,29.2388,29.1368,29.1776,67700.0
2005-10-05 15:55:00,42.91,42.95,42.83,42.84,98300.0,29.1776,29.2048,29.1232,29.13,98300.0
2005-10-06 09:30:00,44.04,44.12,43.76,44.0,299800.0,29.9459,30.0003,29.7555,29.9187,299800.0
2005-10-06 09:35:00,43.99,44.2,43.94,44.13,262200.0,29.9119,30.0547,29.8779,30.0071,262200.0
2005-10-06 09:40:00,44.12,44.5,44.1,44.38,272100.0,30.0003,30.2587,29.9867,30.1771,272100.0
2005-10-06 09:45:00,44.36,44.67,44.34,44.66,214900.0,30.1635,30.3743,30.1499,30.3675,214900.0
2005-10-06 09:50:00,44.63,44.65,44.3,44.4,192700.0,30.3471,30.3607,30.1227,30.1907,192700.0
2005-10-06 09:55:00,44.4,44.43,44.21,44.21,112200.0,30.1907,30.2111,30.0615,30.0615,112200.0
2005-10-06 10:00:00,44.2,44.35,44.03,44.04,150700.0,30.0547,30.1567,29.9391,29.9459,150700.0
2005-10-06 10:05:00,44.05,44.12,43.8,44.04,197800.0,29.9527,30.0003,29.7827,29.9459,197800.0
2005-10-06 10:10:00,44.04,44.4,44.02,44.21,134200.0,29.9459,30.1907,29.9323,30.0615,134200.0
2005-10-06 10:15:00,44.21,44.26,44.0,44.18,46000.0,30.0615,30.0955,29.9187,30.0411,46000.0
2005-10-06 10:20:00,44.18,44.4,44.17,44.25,128000.0,30.0411,30.1907,30.0343,30.0887,128000.0
2005-10-06 10:25:00,44.28,44.44,44.16,44.2,122100.0,30.1091,30.2179,30.0275,30.0547,122100.0
2005-10-06 10:30:00,44.21,44.24,44.01,44.1,120500.0,30.0615,30.0819,29.9255,29.9867,120500.0
2005-10-06 10:35:00,44.14,44.24,44.01,44.17,45700.0,30.0139,30.0819,29.9255,30.0343,45700.0
2005-10-06 10:40:00,44.18,44.25,44.11,44.24,108100.0,30.0411,30.0887,29.9935,30.0819,108100.0
2005-10-06 10:45:00,44.24,44.27,44.2,44.25,59300.0,30.0819,30.1023,30.0547,30.0887,59300.0
2005-10-06 10:50:00,44.25,44.32,44.22,44.31,69400.0,30.0887,30.1363,30.0683,30.1295,69400.0
2005-10-06 10:55:00,44.31,44.45,44.26,44.44,57500.0,30.1295,30.2247,30.0955,30.2179,57500.0
2005-10-06 11:00:00,44.43,44.45,44.25,44.37,57500.0,30.2111,30.2247,30.0887,30.1703,57500.0
2005-10-06 11:05:00,44.36,44.59,44.26,44.52,104700.0,30.1635,30.3199,30.0955,30.2723,104700.0
2005-10-06 11:10:00,44.52,44.77,44.51,44.77,112900.0,30.2723,30.4423,30.2655,30.4423,112900.0
2005-10-06 11:15:00,44.77,45.15,44.25,44.97,235300.0,30.4423,30.7007,30.0887,30.5783,235300.0
2005-10-06 11:20:00,44.97,45.0,44.26,44.91,95500.0,30.5783,30.5987,30.0955,30.5375,95500.0
2005-10-06 11:25:00,44.91,44.99,44.71,44.73,92300.0,30.5375,30.5919,30.4015,30.4151,92300.0
2005-10-06 11:30:00,44.73,45.0,44.73,44.98,49400.0,30.4151,30.5987,30.4151,30.5851,49400.0
2005-10-06 11:35:00,44.98,44.98,44.51,44.55,142200.0,30.5851,30.5851,30.2655,30.2927,142200.0
2005-10-06 11:40:00,44.55,44.82,44.55,44.75,189000.0,30.2927,30.4763,30.2927,30.4287,189000.0
2005-10-06 11:45:00,44.75,44.75,44.33,44.34,180600.0,30.4287,30.4287,30.1431,30.1499,180600.0
2005-10-06 11:50:00,44.34,44.41,44.14,44.25,196400.0,30.1499,30.1975,30.0139,30.0887,196400.0
2005-10-06 11:55:00,44.25,44.25,44.05,44.1,159000.0,30.0887,30.0887,29.9527,29.9867,159000.0
2005-10-06 12:00:00,44.1,44.38,44.09,44.38,78600.0,29.9867,30.1771,29.9799,30.1771,78600.0
2005-10-06 12:05:00,44.38,44.67,44.37,44.65,148300.0,30.1771,30.3743,30.1703,30.3607,148300.0
2005-10-06 12:10:00,44.61,44.7,44.61,44.68,61300.0,30.3335,30.3947,30.3335,30.3811,61300.0
2005-10-06 12:15:00,44.68,44.75,44.6,44.69,97000.0,30.3811,30.4287,30.3267,30.3879,97000.0
2005-10-06 12:20:00,44.68,44.75,44.54,44.68,74100.0,30.3811,30.4287,30.2859,30.3811,74100.0
2005-10-06 12:25:00,44.7,44.71,44.53,44.62,53800.0,30.3947,30.4015,30.2791,30.3403,53800.0
2005-10-06 12:30:00,44.61,44.61,44.42,44.51,63700.0,30.3335,30.3335,30.2043,30.2655,63700.0
2005-10-06 12:35:00,44.54,44.65,44.54,44.56,43600.0,30.2859,30.3607,30.2859,30.2995,43600.0
2005-10-06 12:40:00,44.56,44.7,44.52,44.64,38100.0,30.2995,30.3947,30.2723,30.3539,38100.0
2005-10-06 12:45:00,44.64,44.72,44.62,44.7,44700.0,30.3539,30.4083,30.3403,30.3947,44700.0
2005-10-06 12:50:00,44.7,44.73,44.68,44.72,21900.0,30.3947,30.4151,30.3811,30.4083,21900.0
2005-10-06 12:55:00,44.73,44.75,44.69,44.7,30000.0,30.4151,30.4287,30.3879,30.3947,30000.0
2005-10-06 13:00:00,44.71,44.86,44.71,44.8,40200.0,30.4015,30.5035,30.4015,30.4627,40200.0
2005-10-06 13:05:00,44.8,44.9,44.79,44.86,39500.0,30.4627,30.5307,30.4559,30.5035,39500.0
2005-10-06 13:10:00,44.87,45.0,44.87,44.99,74600.0,30.5103,30.5987,30.5103,30.5919,74600.0
2005-10-06 13:15:00,44.99,45.06,44.97,45.05,59000.0,30.5919,30.6395,30.5783,30.6327,59000.0
2005-10-06 13:20:00,45.02,45.05,44.97,45.04,31000.0,30.6123,30.6327,30.5783,30.6259,31000.0
2005-10-06 13:25:00,45.05,45.24,45.02,45.21,113400.0,30.6327,30.7619,30.6123,30.7415,113400.0
2005-10-06 13:30:00,45.2,45.2,45.1,45.2,52700.0,30.7347,30.7347,30.6667,30.7347,52700.0
2005-10-06 13:35:00,45.19,45.24,45.15,45.23,27600.0,30.7279,30.7619,30.7007,30.7551,27600.0
2005-10-06 13:40:00,45.23,45.34,45.22,45.32,92600.0,30.7551,30.8299,30.7483,30.8163,92600.0
2005-10-06 13:45:00,45.33,45.4,45.15,45.17,101000.0,30.8231,30.8707,30.7007,30.7143,101000.0
2005-10-06 13:50:00,45.17,45.23,45.05,45.07,124000.0,30.7143,30.7551,30.6327,30.6463,124000.0
2005-10-06 13:55:00,45.08,45.18,45.0,45.01,57300.0,30.6531,30.7211,30.5987,30.6055,57300.0
2005-10-06 14:00:00,45.01,45.05,44.97,45.02,101600.0,30.6055,30.6327,30.5783,30.6123,101600.0
2005-10-06 14:05:00,45.02,45.07,44.99,45.03,62100.0,30.6123,30.6463,30.5919,30.6191,62100.0
2005-10-06 14:10:00,45.05,45.27,44.99,45.07,111400.0,30.6327,30.7823,30.5919,30.6463,111400.0
2005-10-06 14:15:00,45.07,45.12,45.0,45.02,78700.0,30.6463,30.6803,30.5987,30.6123,78700.0
2005-10-06 14:20:00,45.02,45.06,44.97,45.02,98200.0,30.6123,30.6395,30.5783,30.6123,98200.0
2005-10-06 14:25:00,45.01,45.2,45.0,45.15,94200.0,30.6055,30.7347,30.5987,30.7007,94200.0
2005-10-06 14:30:00,45.17,45.2,45.12,45.17,35900.0,30.7143,30.7347,30.6803,30.7143,35900.0
2005-10-06 14:35:00,45.17,45.17,45.02,45.1,59000.0,30.7143,30.7143,30.6123,30.6667,59000.0
2005-10-06 14:40:00,45.1,45.2,44.97,45.02,76900.0,30.6667,30.7347,30.5783,30.6123,76900.0
2005-10-06 14:45:00,45.02,45.1,44.95,44.99,87800.0,30.6123,30.6667,30.5647,30.5919,87800.0
2005-10-06 14:50:00,44.99,45.02,44.78,44.88,89300.0,30.5919,30.6123,30.4491,30.5171,89300.0
2005-10-06 14:55:00,44.88,44.96,44.85,44.92,52700.0,30.5171,30.5715,30.4967,30.5443,52700.0
2005-10-06 15:00:00,44.9,44.96,44.85,44.87,38600.0,30.5307,30.5715,30.4967,30.5103,38600.0
2005-10-06 15:05:00,44.86,44.88,44.77,44.79,51000.0,30.5035,30.5171,30.4423,30.4559,51000.0
2005-10-06 15:10:00,44.78,44.9,44.73,44.9,78000.0,30.4491,30.5307,30.4151,30.5307,78000.0
2005-10-06 15:15:00,44.9,44.96,44.73,44.79,52300.0,30.5307,30.5715,30.4151,30.4559,52300.0
2005-10-06 15:20:00,44.78,44.8,44.55,44.58,73200.0,30.4491,30.4627,30.2927,30.3131,73200.0
2005-10-06 15:25:00,44.58,44.67,44.45,44.45,122100.0,30.3131,30.3743,30.2247,30.2247,122100.0
2005-10-06 15:30:00,44.47,44.54,44.35,44.44,138900.0,30.2383,30.2859,30.1567,30.2179,138900.0
2005-10-06 15:35:00,44.43,44.43,44.22,44.32,244100.0,30.2111,30.2111,30.0683,30.1363,244100.0
2005-10-06 15:40:00,44.32,44.58,44.26,44.58,194800.0,30.1363,30.3131,30.0955,30.3131,194800.0
2005-10-06 15:45:00,44.58,44.71,44.53,44.71,124100.0,30.3131,30.4015,30.2791,30.4015,124100.0
2005-10-06 15:50:00,44.71,45.03,44.7,44.94,241500.0,30.4015,30.6191,30.3947,30.5579,241500.0
2005-10-06 15:55:00,44.91,44.99,44.84,44.91,158400.0,30.5375,30.5919,30.4899,30.5375,158400.0
2005-10-07 09:30:00,44.93,45.1,44.93,45.08,116100.0,30.5511,30.6667,30.5511,30.6531,116100.0
2005-10-07 09:35:00,45.08,45.38,45.08,45.35,89200.0,30.6531,30.8571,30.6531,30.8367,89200.0
2005-10-07 09:40:00,45.34,45.58,45.34,45.58,91500.0,30.8299,30.9931,30.8299,30.9931,91500.0
2005-10-07 09:45:00,45.59,45.6,45.4,45.5,68200.0,30.9999,31.0067,30.8707,30.9387,68200.0
2005-10-07 09:50:00,45.5,45.5,45.36,45.38,67200.0,30.9387,30.9387,30.8435,30.8571,67200.0
2005-10-07 09:55:00,45.38,45.45,45.31,45.31,60700.0,30.8571,30.9047,30.8095,30.8095,60700.0
2005-10-07 10:00:00,45.33,45.48,45.25,45.48,60000.0,30.8231,30.9251,30.7687,30.9251,60000.0
2005-10-07 10:05:00,45.49,45.5,45.24,45.29,53700.0,30.9319,30.9387,30.7619,30.7959,53700.0
2005-10-07 10:10:00,45.29,45.32,45.15,45.2,80300.0,30.7959,30.8163,30.7007,30.7347,80300.0
2005-10-07 10:15:00,45.19,45.35,45.19,45.26,57700.0,30.7279,30.8367,30.7279,30.7755,57700.0
2005-10-07 10:20:00,45.25,45.33,45.19,45.33,82700.0,30.7687,30.8231,30.7279,30.8231,82700.0
2005-10-07 10:25:00,45.32,45.34,45.19,45.2,54600.0,30.8163,30.8299,30.7279,30.7347,54600.0
2005-10-07 10:30:00,45.2,45.2,45.13,45.15,60400.0,30.7347,30.7347,30.6871,30.7007,60400.0
2005-10-07 10:35:00,45.16,45.19,45.1,45.11,58600.0,30.7075,30.7279,30.6667,30.6735,58600.0
2005-10-07 10:40:00,45.12,45.21,45.02,45.08,64300.0,30.6803,30.7415,30.6123,30.6531,64300.0
2005-10-07 10:45:00,45.09,45.09,44.92,45.04,62200.0,30.6599,30.6599,30.5443,30.6259,62200.0
2005-10-07 10:50:00,45.03,45.25,45.0,45.15,62100.0,30.6191,30.7687,30.5987,30.7007,62100.0
2005-10-07 10:55:00,45.16,45.23,45.07,45.17,34700.0,30.7075,30.7551,30.6463,30.7143,34700.0
2005-10-07 11:00:00,45.16,45.22,45.11,45.19,58300.0,30.7075,30.7483,30.6735,30.7279,58300.0
2005-10-07 11:05:00,45.19,45.22,45.13,45.14,34600.0,30.7279,30.7483,30.6871,30.6939,34600.0
2005-10-07 11:10:00,45.14,45.19,45.03,45.05,32900.0,30.6939,30.7279,30.6191,30.6327,32900.0
2005-10-07 11:15:00,45.04,45.12,45.03,45.09,17800.0,30.6259,30.6803,30.6191,30.6599,17800.0
2005-10-07 11:20:00,45.09,45.21,45.08,45.21,48200.0,30.6599,30.7415,30.6531,30.7415,48200.0
2005-10-07 11:25:00,45.19,45.32,45.19,45.32,46000.0,30.7279,30.8163,30.7279,30.8163,46000.0
2005-10-07 11:30:00,45.32,45.42,45.31,45.42,41900.0,30.8163,30.8843,30.8095,30.8843,41900.0
2005-10-07 11:35:00,45.4,45.53,45.4,45.52,45900.0,30.8707,30.9591,30.8707,30.9523,45900.0
2005-10-07 11:40:00,45.52,45.55,45.52,45.54,48600.0,30.9523,30.9727,30.9523,30.9659,48600.0
2005-10-07 11:45:00,45.55,45.55,45.35,45.37,27700.0,30.9727,30.9727,30.8367,30.8503,27700.0
2005-10-07 11:50:00,45.39,45.49,45.31,45.48,49100.0,30.8639,30.9319,30.8095,30.9251,49100.0
2005-10-07 11:55:00,45.48,45.49,45.37,45.43,35900.0,30.9251,30.9319,30.8503,30.8911,35900.0
2005-10-07 12:00:00,45.43,45.49,45.38,45.47,32700.0,30.8911,30.9319,30.8571,30.9183,32700.0
2005-10-07 12:05:00,45.46,45.48,45.4,45.43,14900.0,30.9115,30.9251,30.8707,30.8911,14900.0
2005-10-07 12:10:00,45.43,45.46,45.33,45.33,28200.0,30.8911,30.9115,30.8231,30.8231,28200.0
2005-10-07 12:15:00,45.34,45.35,45.26,45.32,29100.0,30.8299,30.8367,30.7755,30.8163,29100.0
2005-10-07 12:20:00,45.31,45.37,45.24,45.37,26600.0,30.8095,30.8503,30.7619,30.8503,26600.0
2005-10-07 12:25:00,45.37,45.39,45.33,45.38,19200.0,30.8503,30.8639,30.8231,30.8571,19200.0
2005-10-07 12:30:00,45.38,45.44,45.37,45.4,15400.0,30.8571,30.8979,30.8503,30.8707,15400.0
2005-10-07 12:35:00,45.41,45.41,45.38,45.4,10800.0,30.8775,30.8775,30.8571,30.8707,10800.0
2005-10-07 12:40:00,45.4,45.43,45.39,45.42,12600.0,30.8707,30.8911,30.8639,30.8843,12600.0
2005-10-07 12:45:00,45.4,45.41,45.39,45.4,7700.0,30.8707,30.8775,30.8639,30.8707,7700.0
2005-10-07 12:50:00,45.4,45.41,45.27,45.28,14700.0,30.8707,30.8775,30.7823,30.7891,14700.0
2005-10-07 12:55:00,45.27,45.34,45.26,45.33,16100.0,30.7823,30.8299,30.7755,30.8231,16100.0
2005-10-07 13:00:00,45.33,45.37,45.3,45.37,26500.0,30.8231,30.8503,30.8027,30.8503,26500.0
2005-10-07 13:05:00,45.36,45.39,45.33,45.36,34300.0,30.8435,30.8639,30.8231,30.8435,34300.0
2005-10-07 13:10:00,45.36,45.39,45.34,45.36,32700.0,30.8435,30.8639,30.8299,30.8435,32700.0
2005-10-07 13:15:00,45.36,45.42,45.34,45.41,25500.0,30.8435,30.8843,30.8299,30.8775,25500.0
2005-10-07 13:20:00,45.4,45.45,45.38,45.4,44000.0,30.8707,30.9047,30.8571,30.8707,44000.0
2005-10-07 13:25:00,45.4,45.48,45.4,45.47,37600.0,30.8707,30.9251,30.8707,30.9183,37600.0
2005-10-07 13:30:00,45.47,45.49,45.47,45.47,12100.0,30.9183,30.9319,30.9183,30.9183,12100.0
2005-10-07 13:35:00,45.48,45.48,45.45,45.47,20700.0,30.9251,30.9251,30.9047,30.9183,20700.0
2005-10-07 13:40:00,45.48,45.52,45.48,45.51,24300.0,30.9251,30.9523,30.9251,30.9455,24300.0
2005-10-07 13:45:00,45.52,45.57,45.51,45.56,24400.0,30.9523,30.9863,30.9455,30.9795,24400.0
2005-10-07 13:50:00,45.56,45.57,45.53,45.53,32800.0,30.9795,30.9863,30.9591,30.9591,32800.0
2005-10-07 13:55:00,45.53,45.56,45.51,45.51,42100.0,30.9591,30.9795,30.9455,30.9455,42100.0
2005-10-07 14:00:00,45.51,45.54,45.47,45.48,29100.0,30.9455,30.9659,30.9183,30.9251,29100.0
2005-10-07 14:05:00,45.47,45.47,45.39,45.44,42600.0,30.9183,30.9183,30.8639,30.8979,42600.0
2005-10-07 14:10:00,45.43,45.47,45.37,45.42,37700.0,30.8911,30.9183,30.8503,30.8843,37700.0
2005-10-07 14:15:00,45.42,45.43,45.39,45.41,18800.0,30.8843,30.8911,30.8639,30.8775,18800.0
2005-10-07 14:20:00,45.41,45.42,45.39,45.41,32200.0,30.8775,30.8843,30.8639,30.8775,32200.0
2005-10-07 14:25:00,45.41,45.43,45.4,45.4,33800.0,30.8775,30.8911,30.8707,30.8707,33800.0
2005-10-07 14:30:00,45.4,45.41,45.39,45.41,15500.0,30.8707,30.8775,30.8639,30.8775,15500.0
2005-10-07 14:35:00,45.4,45.41,45.37,45.4,45100.0,30.8707,30.8775,30.8503,30.8707,45100.0
2005-10-07 14:40:00,45.4,45.45,45.4,45.42,27500.0,30.8707,30.9047,30.8707,30.8843,27500.0
2005-10-07 14:45:00,45.41,45.45,45.4,45.45,39400.0,30.8775,30.9047,30.8707,30.9047,39400.0
2005-10-07 14:50:00,45.46,45.53,45.41,45.47,80900.0,30.9115,30.9591,30.8775,30.9183,80900.0
2005-10-07 14:55:00,45.46,45.55,45.45,45.53,63300.0,30.9115,30.9727,30.9047,30.9591,63300.0
2005-10-07 15:00:00,45.53,45.54,45.45,45.5,31500.0,30.9591,30.9659,30.9047,30.9387,31500.0
2005-10-07 15:05:00,45.5,45.53,45.46,45.53,49200.0,30.9387,30.9591,30.9115,30.9591,49200.0
2005-10-07 15:10:00,45.53,45.54,45.48,45.49,21400.0,30.9591,30.9659,30.9251,30.9319,21400.0
2005-10-07 15:15:00,45.49,45.54,45.49,45.52,16400.0,30.9319,30.9659,30.9319,30.9523,16400.0
2005-10-07 15:20:00,45.52,45.52,45.5,45.51,17400.0,30.9523,30.9523,30.9387,30.9455,17400.0
2005-10-07 15:25:00,45.5,45.52,45.5,45.51,25200.0,30.9387,30.9523,30.9387,30.9455,25200.0
2005-10-07 15:30:00,45.51,45.53,45.5,45.52,36500.0,30.9455,30.9591,30.9387,30.9523,36500.0
2005-10-07 15:35:00,45.52,45.53,45.5,45.5,68100.0,30.9523,30.9591,30.9387,30.9387,68100.0
2005-10-07 15:40:00,45.5,45.52,45.49,45.5,48700.0,30.9387,30.9523,30.9319,30.9387,48700.0
2005-10-07 15:45:00,45.5,45.56,45.49,45.54,81700.0,30.9387,30.9795,30.9319,30.9659,81700.0
2005-10-07 15:50:00,45.54,45.58,45.52,45.58,52400.0,30.9659,30.9931,30.9523,30.9931,52400.0
2005-10-07 15:55:00,45.58,45.65,45.56,45.58,80100.0,30.9931,31.0407,30.9795,30.9931,80100.0
2005-10-10 09:30:00,45.5,45.53,45.32,45.39,229400.0,30.9387,30.9591,30.8163,30.8639,229400.0
2005-10-10 09:35:00,45.38,45.5,45.25,45.25,102100.0,30.8571,30.9387,30.7687,30.7687,102100.0
2005-10-10 09:40:00,45.27,45.41,45.25,45.36,57300.0,30.7823,30.8775,30.7687,30.8435,57300.0
2005-10-10 09:45:00,45.36,45.39,45.3,45.39,65000.0,30.8435,30.8639,30.8027,30.8639,65000.0
2005-10-10 09:50:00,45.38,45.4,45.33,45.33,37800.0,30.8571,30.8707,30.8231,30.8231,37800.0
2005-10-10 09:55:00,45.33,45.45,45.33,45.45,15200.0,30.8231,30.9047,30.8231,30.9047,15200.0
2005-10-10 10:00:00,45.42,45.43,45.24,45.32,43600.0,30.8843,30.8911,30.7619,30.8163,43600.0
2005-10-10 10:05:00,45.32,45.38,45.28,45.33,23900.0,30.8163,30.8571,30.7891,30.8231,23900.0
2005-10-10 10:10:00,45.33,45.36,45.24,45.31,45100.0,30.8231,30.8435,30.7619,30.8095,45100.0
2005-10-10 10:15:00,45.31,45.44,45.27,45.44,34600.0,30.8095,30.8979,30.7823,30.8979,34600.0
2005-10-10 10:20:00,45.44,45.48,45.38,45.47,67600.0,30.8979,30.9251,30.8571,30.9183,67600.0
2005-10-10 10:25:00,45.48,45.57,45.45,45.5,45600.0,30.9251,30.9863,30.9047,30.9387,45600.0
2005-10-10 10:30:00,45.49,45.55,45.49,45.53,25800.0,30.9319,30.9727,30.9319,30.9591,25800.0
2005-10-10 10:35:00,45.54,45.55,45.49,45.49,20600.0,30.9659,30.9727,30.9319,30.9319,20600.0
2005-10-10 10:40:00,45.49,45.6,45.48,45.6,57000.0,30.9319,31.0067,30.9251,31.0067,57000.0
2005-10-10 10:45:00,45.61,45.85,45.59,45.75,159000.0,31.0135,31.1767,30.9999,31.1087,159000.0
2005-10-10 10:50:00,45.75,45.75,45.68,45.71,24500.0,31.1087,31.1087,31.0611,31.0815,24500.0
2005-10-10 10:55:00,45.7,45.74,45.65,45.74,33000.0,31.0747,31.1019,31.0407,31.1019,33000.0
2005-10-10 11:00:00,45.72,45.75,45.72,45.74,24200.0,31.0883,31.1087,31.0883,31.1019,24200.0
2005-10-10 11:05:00,45.73,45.76,45.72,45.72,30800.0,31.0951,31.1155,31.0883,31.0883,30800.0
2005-10-10 11:10:00,45.73,45.75,45.68,45.69,35800.0,31.0951,31.1087,31.0611,31.0679,35800.0
2005-10-10 11:15:00,45.69,45.72,45.63,45.63,33800.0,31.0679,31.0883,31.0271,31.0271,33800.0
2005-10-10 11:20:00,45.63,45.65,45.59,45.6,32300.0,31.0271,31.0407,30.9999,31.0067,32300.0
2005-10-10 11:25:00,45.6,45.6,45.55,45.57,34500.0,31.0067,31.0067,30.9727,30.9863,34500.0
2005-10-10 11:30:00,45.58,45.61,45.57,45.6,54500.0,30.9931,31.0135,30.9863,31.0067,54500.0
2005-10-10 11:35:00,45.61,45.63,45.56,45.58,46800.0,31.0135,31.0271,30.9795,30.9931,46800.0
2005-10-10 11:40:00,45.59,45.59,45.52,45.57,34000.0,30.9999,30.9999,30.9523,30.9863,34000.0
2005-10-10 11:45:00,45.59,45.64,45.56,45.59,18100.0,30.9999,31.0339,30.9795,30.9999,18100.0
2005-10-10 11:50:00,45.59,45.66,45.59,45.66,48000.0,30.9999,31.0475,30.9999,31.0475,48000.0
2005-10-10 11:55:00,45.67,45.69,45.64,45.69,33800.0,31.0543,31.0679,31.0339,31.0679,33800.0
2005-10-10 12:00:00,45.69,45.79,45.65,45.76,71200.0,31.0679,31.1359,31.0407,31.1155,71200.0
2005-10-10 12:05:00,45.77,45.78,45.75,45.75,21100.0,31.1223,31.1291,31.1087,31.1087,21100.0
2005-10-10 12:10:00,45.75,45.78,45.7,45.77,82400.0,31.1087,31.1291,31.0747,31.1223,82400.0
2005-10-10 12:15:00,45.77,45.78,45.76,45.76,11700.0,31.1223,31.1291,31.1155,31.1155,11700.0
2005-10-10 12:20:00,45.76,45.79,45.75,45.79,47700.0,31.1155,31.1359,31.1087,31.1359,47700.0
2005-10-10 12:25:00,45.78,45.81,45.76,45.79,58300.0,31.1291,31.1495,31.1155,31.1359,58300.0
2005-10-10 12:30:00,45.8,45.82,45.79,45.8,35100.0,31.1427,31.1563,31.1359,31.1427,35100.0
2005-10-10 12:35:00,45.81,45.82,45.8,45.82,33800.0,31.1495,31.1563,31.1427,31.1563,33800.0
2005-10-10 12:40:00,45.83,45.85,45.81,45.83,87300.0,31.1631,31.1767,31.1495,31.1631,87300.0
2005-10-10 12:45:00,45.83,45.86,45.82,45.85,37100.0,31.1631,31.1835,31.1563,31.1767,37100.0
2005-10-10 12:50:00,45.86,45.99,45.85,45.96,127200.0,31.1835,31.2719,31.1767,31.2515,127200.0
2005-10-10 12:55:00,45.96,46.0,45.94,45.99,106900.0,31.2515,31.2787,31.2379,31.2719,106900.0
2005-10-10 13:00:00,45.98,46.03,45.98,46.01,94400.0,31.2651,31.2991,31.2651,31.2855,94400.0
2005-10-10 13:05:00,46.01,46.11,46.01,46.07,114500.0,31.2855,31.3535,31.2855,31.3263,114500.0
2005-10-10 13:10:00,46.08,46.08,45.97,45.98,35100.0,31.3331,31.3331,31.2583,31.2651,35100.0
2005-10-10 13:15:00,45.98,45.98,45.92,45.95,26100.0,31.2651,31.2651,31.2243,31.2447,26100.0
2005-10-10 13:20:00,45.94,45.95,45.79,45.8,44300.0,31.2379,31.2447,31.1359,31.1427,44300.0
2005-10-10 13:25:00,45.8,45.82,45.79,45.79,35500.0,31.1427,31.1563,31.1359,31.1359,35500.0
2005-10-10 13:30:00,45.79,45.8,45.79,45.8,14400.0,31.1359,31.1427,31.1359,31.1427,14400.0
2005-10-10 13:35:00,45.8,45.81,45.78,45.81,65300.0,31.1427,31.1495,31.1291,31.1495,65300.0
2005-10-10 13:40:00,45.81,45.98,45.75,45.8,134600.0,31.1495,31.2651,31.1087,31.1427,134600.0
2005-10-10 13:45:00,45.78,45.82,45.76,45.79,87700.0,31.1291,31.1563,31.1155,31.1359,87700.0
2005-10-10 13:50:00,45.77,45.79,45.73,45.75,47200.0,31.1223,31.1359,31.0951,31.1087,47200.0
2005-10-10 13:55:00,45.75,45.76,45.74,45.75,15500.0,31.1087,31.1155,31.1019,31.1087,15500.0
2005-10-10 14:00:00,45.75,45.76,45.73,45.76,42800.0,31.1087,31.1155,31.0951,31.1155,42800.0
2005-10-10 14:05:00,45.76,45.78,45.65,45.66,90600.0,31.1155,31.1291,31.0407,31.0475,90600.0
2005-10-10 14:10:00,45.67,45.75,45.66,45.74,87100.0,31.0543,31.1087,31.0475,31.1019,87100.0
2005-10-10 14:15:00,45.74,45.76,45.58,45.59,37500.0,31.1019,31.1155,30.9931,30.9999,37500.0
2005-10-10 14:20:00,45.6,45.6,45.54,45.55,43400.0,31.0067,31.0067,30.9659,30.9727,43400.0
2005-10-10 14:25:00,45.55,45.61,45.55,45.58,113600.0,30.9727,31.0135,30.9727,30.9931,113600.0
2005-10-10 14:30:00,45.57,45.58,45.55,45.55,17900.0,30.9863,30.9931,30.9727,30.9727,17900.0
2005-10-10 14:35:00,45.55,45.55,45.51,45.51,32700.0,30.9727,30.9727,30.9455,30.9455,32700.0
2005-10-10 14:40:00,45.51,45.56,45.5,45.55,68400.0,30.9455,30.9795,30.9387,30.9727,68400.0
2005-10-10 14:45:00,45.55,45.61,45.51,45.51,74500.0,30.9727,31.0135,30.9455,30.9455,74500.0
2005-10-10 14:50:00,45.51,45.63,45.5,45.62,53400.0,30.9455,31.0271,30.9387,31.0203,53400.0
2005-10-10 14:55:00,45.63,45.63,45.55,45.56,28900.0,31.0271,31.0271,30.9727,30.9795,28900.0
2005-10-10 15:00:00,45.57,45.62,45.55,45.6,37300.0,30.9863,31.0203,30.9727,31.0067,37300.0
2005-10-10 15:05:00,45.6,45.65,45.6,45.63,44800.0,31.0067,31.0407,31.0067,31.0271,44800.0
2005-10-10 15:10:00,45.63,45.64,45.6,45.6,37800.0,31.0271,31.0339,31.0067,31.0067,37800.0
2005-10-10 15:15:00,45.59,45.62,45.58,45.62,55900.0,30.9999,31.0203,30.9931,31.0203,55900.0
2005-10-10 15:20:00,45.62,45.7,45.62,45.69,120900.0,31.0203,31.0747,31.0203,31.0679,120900.0
2005-10-10 15:25:00,45.69,45.69,45.56,45.59,63500.0,31.0679,31.0679,30.9795,30.9999,63500.0
2005-10-10 15:30:00,45.6,45.6,45.45,45.59,54600.0,31.0067,31.0067,30.9047,30.9999,54600.0
2005-10-10 15:35:00,45.59,45.66,45.57,45.65,46400.0,30.9999,31.0475,30.9863,31.0407,46400.0
2005-10-10 15:40:00,45.65,45.65,45.56,45.61,66800.0,31.0407,31.0407,30.9795,31.0135,66800.0
2005-10-10 15:45:00,45.6,45.62,45.55,45.56,91800.0,31.0067,31.0203,30.9727,30.9795,91800.0
2005-10-10 15:50:00,45.56,45.61,45.52,45.61,94300.0,30.9795,31.0135,30.9523,31.0135,94300.0
2005-10-10 15:55:00,45.6,45.65,45.56,45.65,154700.0,31.0067,31.0407,30.9795,31.0407,154700.0
2005-10-11 09:30:00,45.43,45.7,45.31,45.46,104600.0,30.8911,31.0747,30.8095,30.9115,104600.0
2005-10-11 09:35:00,45.44,45.53,45.4,45.46,27000.0,30.8979,30.9591,30.8707,30.9115,27000.0
2005-10-11 09:40:00,45.49,45.54,45.4,45.45,29300.0,30.9319,30.9659,30.8707,30.9047,29300.0
2005-10-11 09:45:00,45.45,45.48,45.41,45.45,41400.0,30.9047,30.9251,30.8775,30.9047,41400.0
2005-10-11 09:50:00,45.44,45.56,45.43,45.52,39100.0,30.8979,30.9795,30.8911,30.9523,39100.0
2005-10-11 09:55:00,45.5,45.6,45.47,45.53,26400.0,30.9387,31.0067,30.9183,30.9591,26400.0
2005-10-11 10:00:00,45.5,45.55,45.46,45.5,51000.0,30.9387,30.9727,30.9115,30.9387,51000.0
2005-10-11 10:05:00,45.49,45.6,45.48,45.51,29900.0,30.9319,31.0067,30.9251,30.9455,29900.0
2005-10-11 10:10:00,45.54,45.54,45.44,45.44,24100.0,30.9659,30.9659,30.8979,30.8979,24100.0
2005-10-11 10:15:00,45.45,45.6,45.44,45.52,41400.0,30.9047,31.0067,30.8979,30.9523,41400.0
2005-10-11 10:20:00,45.51,45.56,45.5,45.53,19500.0,30.9455,30.9795,30.9387,30.9591,19500.0
2005-10-11 10:25:00,45.52,45.61,45.5,45.53,23600.0,30.9523,31.0135,30.9387,30.9591,23600.0
2005-10-11 10:30:00,45.52,45.57,45.5,45.53,38800.0,30.9523,30.9863,30.9387,30.9591,38800.0
2005-10-11 10:35:00,45.51,45.53,45.48,45.52,18900.0,30.9455,30.9591,30.9251,30.9523,18900.0
2005-10-11 10:40:00,45.5,45.52,45.48,45.48,34200.0,30.9387,30.9523,30.9251,30.9251,34200.0
2005-10-11 10:45:00,45.48,45.56,45.48,45.51,16200.0,30.9251,30.9795,30.9251,30.9455,16200.0
2005-10-11 10:50:00,45.52,45.53,45.4,45.5,30200.0,30.9523,30.9591,30.8707,30.9387,30200.0
2005-10-11 10:55:00,45.5,45.54,45.48,45.48,14000.0,30.9387,30.9659,30.9251,30.9251,14000.0
2005-10-11 11:00:00,45.48,45.54,45.46,45.54,28100.0,30.9251,30.9659,30.9115,30.9659,28100.0
2005-10-11 11:05:00,45.53,45.56,45.46,45.51,24000.0,30.9591,30.9795,30.9115,30.9455,24000.0
2005-10-11 11:10:00,45.52,45.52,45.47,45.47,20400.0,30.9523,30.9523,30.9183,30.9183,20400.0
2005-10-11 11:15:00,45.46,45.58,45.45,45.56,23200.0,30.9115,30.9931,30.9047,30.9795,23200.0
2005-10-11 11:20:00,45.56,45.56,45.51,45.52,11900.0,30.9795,30.9795,30.9455,30.9523,11900.0
2005-10-11 11:25:00,45.51,45.53,45.47,45.51,27800.0,30.9455,30.9591,30.9183,30.9455,27800.0
2005-10-11 11:30:00,45.52,45.53,45.48,45.52,19700.0,30.9523,30.9591,30.9251,30.9523,19700.0
2005-10-11 11:35:00,45.51,45.54,45.46,45.53,24500.0,30.9455,30.9659,30.9115,30.9591,24500.0
2005-10-11 11:40:00,45.53,45.58,45.5,45.52,19500.0,30.9591,30.9931,30.9387,30.9523,19500.0
2005-10-11 11:45:00,45.51,45.65,45.47,45.47,23900.0,30.9455,31.0407,30.9183,30.9183,23900.0
2005-10-11 11:50:00,45.47,45.55,45.47,45.52,30000.0,30.9183,30.9727,30.9183,30.9523,30000.0
2005-10-11 11:55:00,45.52,45.53,45.46,45.53,34800.0,30.9523,30.9591,30.9115,30.9591,34800.0
2005-10-11 12:00:00,45.53,45.59,45.51,45.53,15300.0,30.9591,30.9999,30.9455,30.9591,15300.0
2005-10-11 12:05:00,45.51,45.51,45.5,45.5,16900.0,30.9455,30.9455,30.9387,30.9387,16900.0
2005-10-11 12:10:00,45.5,45.51,45.48,45.5,29600.0,30.9387,30.9455,30.9251,30.9387,29600.0
2005-10-11 12:15:00,45.5,45.51,45.49,45.51,31300.0,30.9387,30.9455,30.9319,30.9455,31300.0
2005-10-11 12:20:00,45.5,45.53,45.5,45.53,19300.0,30.9387,30.9591,30.9387,30.9591,19300.0
2005-10-11 12:25:00,45.54,45.56,45.5,45.52,13500.0,30.9659,30.9795,30.9387,30.9523,13500.0
2005-10-11 12:30:00,45.52,45.54,45.5,45.53,5100.0,30.9523,30.9659,30.9387,30.9591,5100.0
2005-10-11 12:35:00,45.52,45.6,45.5,45.6,15500.0,30.9523,31.0067,30.9387,31.0067,15500.0
2005-10-11 12:40:00,45.6,45.65,45.56,45.64,11800.0,31.0067,31.0407,30.9795,31.0339,11800.0
2005-10-11 12:45:00,45.64,45.7,45.6,45.7,22400.0,31.0339,31.0747,31.0067,31.0747,22400.0
2005-10-11 12:50:00,45.69,45.77,45.66,45.77,24100.0,31.0679,31.1223,31.0475,31.1223,24100.0
2005-10-11 12:55:00,45.74,45.75,45.67,45.67,65400.0,31.1019,31.1087,31.0543,31.0543,65400.0
2005-10-11 13:00:00,45.69,45.72,45.65,45.66,16800.0,31.0679,31.0883,31.0407,31.0475,16800.0
2005-10-11 13:05:00,45.66,45.75,45.66,45.74,19500.0,31.0475,31.1087,31.0475,31.1019,19500.0
2005-10-11 13:10:00,45.74,45.8,45.72,45.79,23900.0,31.1019,31.1427,31.0883,31.1359,23900.0
2005-10-11 13:15:00,45.78,45.89,45.75,45.89,63100.0,31.1291,31.2039,31.1087,31.2039,63100.0
2005-10-11 13:20:00,45.87,45.92,45.86,45.88,39800.0,31.1903,31.2243,31.1835,31.1971,39800.0
2005-10-11 13:25:00,45.85,45.88,45.83,45.85,19300.0,31.1767,31.1971,31.1631,31.1767,19300.0
2005-10-11 13:30:00,45.83,45.89,45.81,45.85,20900.0,31.1631,31.2039,31.1495,31.1767,20900.0
2005-10-11 13:35:00,45.85,45.9,45.82,45.87,48100.0,31.1767,31.2107,31.1563,31.1903,48100.0
2005-10-11 13:40:00,45.84,45.87,45.78,45.86,16900.0,31.1699,31.1903,31.1291,31.1835,16900.0
2005-10-11 13:45:00,45.85,45.93,45.84,45.89,31800.0,31.1767,31.2311,31.1699,31.2039,31800.0
2005-10-11 13:50:00,45.89,45.89,45.76,45.76,15300.0,31.2039,31.2039,31.1155,31.1155,15300.0
2005-10-11 13:55:00,45.76,45.77,45.71,45.76,63900.0,31.1155,31.1223,31.0815,31.1155,63900.0
2005-10-11 14:00:00,45.75,45.83,45.75,45.76,31400.0,31.1087,31.1631,31.1087,31.1155,31400.0
2005-10-11 14:05:00,45.75,45.76,45.64,45.73,41000.0,31.1087,31.1155,31.0339,31.0951,41000.0
2005-10-11 14:10:00,45.73,45.85,45.72,45.81,45800.0,31.0951,31.1767,31.0883,31.1495,45800.0
2005-10-11 14:15:00,45.81,45.86,45.69,45.69,35500.0,31.1495,31.1835,31.0679,31.0679,35500.0
2005-10-11 14:20:00,45.71,45.77,45.71,45.77,27500.0,31.0815,31.1223,31.0815,31.1223,27500.0
2005-10-11 14:25:00,45.77,45.8,45.67,45.67,25700.0,31.1223,31.1427,31.0543,31.0543,25700.0
2005-10-11 14:30:00,45.66,45.75,45.63,45.7,35100.0,31.0475,31.1087,31.0271,31.0747,35100.0
2005-10-11 14:35:00,45.71,45.76,45.65,45.66,15000.0,31.0815,31.1155,31.0407,31.0475,15000.0
2005-10-11 14:40:00,45.67,45.71,45.61,45.7,27800.0,31.0543,31.0815,31.0135,31.0747,27800.0
2005-10-11 14:45:00,45.69,45.7,45.6,45.61,14000.0,31.0679,31.0747,31.0067,31.0135,14000.0
2005-10-11 14:50:00,45.61,45.63,45.57,45.61,50000.0,31.0135,31.0271,30.9863,31.0135,50000.0
2005-10-11 14:55:00,45.61,45.62,45.5,45.62,69200.0,31.0135,31.0203,30.9387,31.0203,69200.0
2005-10-11 15:00:00,45.6,45.62,45.52,45.6,61600.0,31.0067,31.0203,30.9523,31.0067,61600.0
2005-10-11 15:05:00,45.61,45.62,45.55,45.56,23600.0,31.0135,31.0203,30.9727,30.9795,23600.0
2005-10-11 15:10:00,45.57,45.64,45.55,45.63,26200.0,30.9863,31.0339,30.9727,31.0271,26200.0
2005-10-11 15:15:00,45.63,45.64,45.5,45.52,24400.0,31.0271,31.0339,30.9387,30.9523,24400.0
2005-10-11 15:20:00,45.52,45.54,45.47,45.51,54500.0,30.9523,30.9659,30.9183,30.9455,54500.0
2005-10-11 15:25:00,45.51,45.58,45.49,45.5,24400.0,30.9455,30.9931,30.9319,30.9387,24400.0
2005-10-11 15:30:00,45.5,45.51,45.49,45.5,28600.0,30.9387,30.9455,30.9319,30.9387,28600.0
2005-10-11 15:35:00,45.5,45.52,45.5,45.51,28500.0,30.9387,30.9523,30.9387,30.9455,28500.0
2005-10-11 15:40:00,45.51,45.64,45.5,45.62,71400.0,30.9455,31.0339,30.9387,31.0203,71400.0
2005-10-11 15:45:00,45.62,45.64,45.56,45.57,94000.0,31.0203,31.0339,30.9795,30.9863,94000.0
2005-10-11 15:50:00,45.57,45.61,45.55,45.6,109900.0,30.9863,31.0135,30.9727,31.0067,109900.0
2005-10-11 15:55:00,45.6,45.61,45.5,45.5,46300.0,31.0067,31.0135,30.9387,30.9387,46300.0
2005-10-12 09:30:00,45.61,45.7,45.31,45.68,116000.0,31.0135,31.0747,30.8095,31.0611,116000.0
2005-10-12 09:35:00,45.69,45.76,45.62,45.69,51300.0,31.0679,31.1155,31.0203,31.0679,51300.0
2005-10-12 09:40:00,45.68,45.73,45.64,45.69,46000.0,31.0611,31.0951,31.0339,31.0679,46000.0
2005-10-12 09:45:00,45.71,45.94,45.67,45.76,92300.0,31.0815,31.2379,31.0543,31.1155,92300.0
2005-10-12 09:50:00,45.76,45.89,45.64,45.76,99600.0,31.1155,31.2039,31.0339,31.1155,99600.0
2005-10-12 09:55:00,45.73,45.82,45.66,45.71,81300.0,31.0951,31.1563,31.0475,31.0815,81300.0
2005-10-12 10:00:00,45.72,45.72,45.58,45.64,32900.0,31.0883,31.0883,30.9931,31.0339,32900.0
2005-10-12 10:05:00,45.64,45.65,45.51,45.55,36800.0,31.0339,31.0407,30.9455,30.9727,36800.0
2005-10-12 10:10:00,45.56,45.64,45.56,45.58,55400.0,30.9795,31.0339,30.9795,30.9931,55400.0
2005-10-12 10:15:00,45.59,45.63,45.5,45.62,131200.0,30.9999,31.0271,30.9387,31.0203,131200.0
2005-10-12 10:20:00,45.6,45.67,45.52,45.55,50000.0,31.0067,31.0543,30.9523,30.9727,50000.0
2005-10-12 10:25:00,45.55,45.59,45.46,45.5,90500.0,30.9727,30.9999,30.9115,30.9387,90500.0
2005-10-12 10:30:00,45.5,45.53,45.3,45.45,210700.0,30.9387,30.9591,30.8027,30.9047,210700.0
2005-10-12 10:35:00,45.45,45.55,45.35,45.4,57300.0,30.9047,30.9727,30.8367,30.8707,57300.0
2005-10-12 10:40:00,45.4,45.53,45.4,45.45,69900.0,30.8707,30.9591,30.8707,30.9047,69900.0
2005-10-12 10:45:00,45.45,45.45,45.39,45.4,77500.0,30.9047,30.9047,30.8639,30.8707,77500.0
2005-10-12 10:50:00,45.4,45.41,45.31,45.34,108800.0,30.8707,30.8775,30.8095,30.8299,108800.0
2005-10-12 10:55:00,45.35,45.4,45.33,45.34,37100.0,30.8367,30.8707,30.8231,30.8299,37100.0
2005-10-12 11:00:00,45.35,45.35,45.22,45.25,68800.0,30.8367,30.8367,30.7483,30.7687,68800.0
2005-10-12 11:05:00,45.27,45.32,45.22,45.32,66800.0,30.7823,30.8163,30.7483,30.8163,66800.0
2005-10-12 11:10:00,45.32,45.4,45.3,45.35,34500.0,30.8163,30.8707,30.8027,30.8367,34500.0
2005-10-12 11:15:00,45.35,45.42,45.3,45.37,48900.0,30.8367,30.8843,30.8027,30.8503,48900.0
2005-10-12 11:20:00,45.35,45.42,45.3,45.32,29500.0,30.8367,30.8843,30.8027,30.8163,29500.0
2005-10-12 11:25:00,45.3,45.33,45.19,45.33,35000.0,30.8027,30.8231,30.7279,30.8231,35000.0
2005-10-12 11:30:00,45.33,45.38,45.3,45.33,22000.0,30.8231,30.8571,30.8027,30.8231,22000.0
2005-10-12 11:35:00,45.32,45.32,45.27,45.28,28700.0,30.8163,30.8163,30.7823,30.7891,28700.0
2005-10-12 11:40:00,45.29,45.34,45.27,45.34,34100.0,30.7959,30.8299,30.7823,30.8299,34100.0
2005-10-12 11:45:00,45.31,45.37,45.11,45.17,102600.0,30.8095,30.8503,30.6735,30.7143,102600.0
2005-10-12 11:50:00,45.17,45.31,45.15,45.26,105700.0,30.7143,30.8095,30.7007,30.7755,105700.0
2005-10-12 11:55:00,45.25,45.31,45.23,45.3,41600.0,30.7687,30.8095,30.7551,30.8027,41600.0
2005-10-12 12:00:00,45.3,45.33,45.29,45.32,41200.0,30.8027,30.8231,30.7959,30.8163,41200.0
2005-10-12 12:05:00,45.32,45.36,45.29,45.3,61700.0,30.8163,30.8435,30.7959,30.8027,61700.0
2005-10-12 12:10:00,45.31,45.31,45.28,45.3,40600.0,30.8095,30.8095,30.7891,30.8027,40600.0
2005-10-12 12:15:00,45.3,45.37,45.3,45.3,38500.0,30.8027,30.8503,30.8027,30.8027,38500.0
2005-10-12 12:20:00,45.3,45.32,45.2,45.28,27200.0,30.8027,30.8163,30.7347,30.7891,27200.0
2005-10-12 12:25:00,45.28,45.37,45.27,45.37,41200.0,30.7891,30.8503,30.7823,30.8503,41200.0
2005-10-12 12:30:00,45.36,45.38,45.29,45.37,21200.0,30.8435,30.8571,30.7959,30.8503,21200.0
2005-10-12 12:35:00,45.38,45.39,45.3,45.3,9300.0,30.8571,30.8639,30.8027,30.8027,9300.0
2005-10-12 12:40:00,45.32,45.34,45.3,45.3,25300.0,30.8163,30.8299,30.8027,30.8027,25300.0
2005-10-12 12:45:00,45.3,45.32,45.29,45.3,16800.0,30.8027,30.8163,30.7959,30.8027,16800.0
2005-10-12 12:50:00,45.3,45.34,45.28,45.31,11100.0,30.8027,30.8299,30.7891,30.8095,11100.0
2005-10-12 12:55:00,45.3,45.33,45.29,45.32,11500.0,30.8027,30.8231,30.7959,30.8163,11500.0
2005-10-12 13:00:00,45.31,45.33,45.3,45.31,27600.0,30.8095,30.8231,30.8027,30.8095,27600.0
2005-10-12 13:05:00,45.32,45.39,45.3,45.39,11200.0,30.8163,30.8639,30.8027,30.8639,11200.0
2005-10-12 13:10:00,45.39,45.41,45.31,45.31,25600.0,30.8639,30.8775,30.8095,30.8095,25600.0
2005-10-12 13:15:00,45.31,45.42,45.31,45.4,24600.0,30.8095,30.8843,30.8095,30.8707,24600.0
2005-10-12 13:20:00,45.4,45.55,45.39,45.52,51400.0,30.8707,30.9727,30.8639,30.9523,51400.0
2005-10-12 13:25:00,45.52,45.52,45.36,45.38,19900.0,30.9523,30.9523,30.8435,30.8571,19900.0
2005-10-12 13:30:00,45.38,45.38,45.32,45.35,19500.0,30.8571,30.8571,30.8163,30.8367,19500.0
2005-10-12 13:35:00,45.35,45.51,45.35,45.47,52000.0,30.8367,30.9455,30.8367,30.9183,52000.0
2005-10-12 13:40:00,45.46,45.49,45.38,45.39,33400.0,30.9115,30.9319,30.8571,30.8639,33400.0
2005-10-12 13:45:00,45.39,45.43,45.39,45.39,32600.0,30.8639,30.8911,30.8639,30.8639,32600.0
2005-10-12 13:50:00,45.4,45.41,45.35,45.37,15400.0,30.8707,30.8775,30.8367,30.8503,15400.0
2005-10-12 13:55:00,45.36,45.42,45.35,45.35,22200.0,30.8435,30.8843,30.8367,30.8367,22200.0
2005-10-12 14:00:00,45.35,45.48,45.34,45.4,36700.0,30.8367,30.9251,30.8299,30.8707,36700.0
2005-10-12 14:05:00,45.41,45.47,45.35,45.36,20100.0,30.8775,30.9183,30.8367,30.8435,20100.0
2005-10-12 14:10:00,45.36,45.36,45.3,45.35,202500.0,30.8435,30.8435,30.8027,30.8367,202500.0
2005-10-12 14:15:00,45.34,45.39,45.31,45.35,34900.0,30.8299,30.8639,30.8095,30.8367,34900.0
2005-10-12 14:20:00,45.35,45.39,45.3,45.33,75400.0,30.8367,30.8639,30.8027,30.8231,75400.0
2005-10-12 14:25:00,45.33,45.4,45.26,45.36,37200.0,30.8231,30.8707,30.7755,30.8435,37200.0
2005-10-12 14:30:00,45.38,45.38,45.3,45.34,36800.0,30.8571,30.8571,30.8027,30.8299,36800.0
2005-10-12 14:35:00,45.35,45.39,45.33,45.33,35400.0,30.8367,30.8639,30.8231,30.8231,35400.0
2005-10-12 14:40:00,45.33,45.39,45.3,45.37,85100.0,30.8231,30.8639,30.8027,30.8503,85100.0
2005-10-12 14:45:00,45.36,45.38,45.28,45.29,48100.0,30.8435,30.8571,30.7891,30.7959,48100.0
2005-10-12 14:50:00,45.3,45.36,45.24,45.35,82700.0,30.8027,30.8435,30.7619,30.8367,82700.0
2005-10-12 14:55:00,45.35,45.38,45.19,45.25,60300.0,30.8367,30.8571,30.7279,30.7687,60300.0
2005-10-12 15:00:00,45.21,45.26,45.15,45.21,92500.0,30.7415,30.7755,30.7007,30.7415,92500.0
2005-10-12 15:05:00,45.21,45.32,45.21,45.25,49300.0,30.7415,30.8163,30.7415,30.7687,49300.0
2005-10-12 15:10:00,45.26,45.28,45.23,45.24,38600.0,30.7755,30.7891,30.7551,30.7619,38600.0
2005-10-12 15:15:00,45.24,45.27,45.16,45.24,97800.0,30.7619,30.7823,30.7075,30.7619,97800.0
2005-10-12 15:20:00,45.24,45.32,45.2,45.29,104700.0,30.7619,30.8163,30.7347,30.7959,104700.0
2005-10-12 15:25:00,45.29,45.33,45.25,45.29,76700.0,30.7959,30.8231,30.7687,30.7959,76700.0
2005-10-12 15:30:00,45.28,45.32,45.25,45.29,38500.0,30.7891,30.8163,30.7687,30.7959,38500.0
2005-10-12 15:35:00,45.3,45.34,45.28,45.3,144200.0,30.8027,30.8299,30.7891,30.8027,144200.0
2005-10-12 15:40:00,45.28,45.3,45.26,45.28,48900.0,30.7891,30.8027,30.7755,30.7891,48900.0
2005-10-12 15:45:00,45.28,45.31,45.23,45.3,89100.0,30.7891,30.8095,30.7551,30.8027,89100.0
2005-10-12 15:50:00,45.31,45.33,45.28,45.32,134700.0,30.8095,30.8231,30.7891,30.8163,134700.0
2005-10-12 15:55:00,45.31,45.33,45.25,45.29,130000.0,30.8095,30.8231,30.7687,30.7959,130000.0
2005-10-13 09:30:00,45.05,45.4,45.05,45.34,63500.0,30.6327,30.8707,30.6327,30.8299,63500.0
2005-10-13 09:35:00,45.37,45.45,45.3,45.4,59300.0,30.8503,30.9047,30.8027,30.8707,59300.0
2005-10-13 09:40:00,45.4,45.4,45.21,45.3,250300.0,30.8707,30.8707,30.7415,30.8027,250300.0
2005-10-13 09:45:00,45.29,45.29,45.1,45.14,76200.0,30.7959,30.7959,30.6667,30.6939,76200.0
2005-10-13 09:50:00,45.13,45.3,45.12,45.12,73400.0,30.6871,30.8027,30.6803,30.6803,73400.0
2005-10-13 09:55:00,45.17,45.33,45.15,45.3,76600.0,30.7143,30.8231,30.7007,30.8027,76600.0
2005-10-13 10:00:00,45.31,45.35,45.24,45.27,21900.0,30.8095,30.8367,30.7619,30.7823,21900.0
2005-10-13 10:05:00,45.29,45.43,45.23,45.42,35000.0,30.7959,30.8911,30.7551,30.8843,35000.0
2005-10-13 10:10:00,45.42,45.42,45.32,45.36,14900.0,30.8843,30.8843,30.8163,30.8435,14900.0
2005-10-13 10:15:00,45.36,45.4,45.34,45.4,29200.0,30.8435,30.8707,30.8299,30.8707,29200.0
2005-10-13 10:20:00,45.41,45.49,45.4,45.47,18900.0,30.8775,30.9319,30.8707,30.9183,18900.0
2005-10-13 10:25:00,45.47,45.53,45.43,45.5,32000.0,30.9183,30.9591,30.8911,30.9387,32000.0
2005-10-13 10:30:00,45.49,45.49,45.3,45.31,32800.0,30.9319,30.9319,30.8027,30.8095,32800.0
2005-10-13 10:35:00,45.32,45.42,45.32,45.39,35100.0,30.8163,30.8843,30.8163,30.8639,35100.0
2005-10-13 10:40:00,45.41,45.42,45.34,45.37,23900.0,30.8775,30.8843,30.8299,30.8503,23900.0
2005-10-13 10:45:00,45.36,45.37,45.25,45.29,18800.0,30.8435,30.8503,30.7687,30.7959,18800.0
2005-10-13 10:50:00,45.26,45.3,45.25,45.27,16000.0,30.7755,30.8027,30.7687,30.7823,16000.0
2005-10-13 10:55:00,45.27,45.27,45.18,45.19,20300.0,30.7823,30.7823,30.7211,30.7279,20300.0
2005-10-13 11:00:00,45.19,45.25,45.15,45.23,26500.0,30.7279,30.7687,30.7007,30.7551,26500.0
2005-10-13 11:05:00,45.22,45.3,45.22,45.25,47000.0,30.7483,30.8027,30.7483,30.7687,47000.0
2005-10-13 11:10:00,45.24,45.33,45.24,45.33,25700.0,30.7619,30.8231,30.7619,30.8231,25700.0
2005-10-13 11:15:00,45.33,45.34,45.27,45.34,29800.0,30.8231,30.8299,30.7823,30.8299,29800.0
2005-10-13 11:20:00,45.33,45.34,45.2,45.28,194900.0,30.8231,30.8299,30.7347,30.7891,194900.0
2005-10-13 11:25:00,45.27,45.3,45.23,45.23,16500.0,30.7823,30.8027,30.7551,30.7551,16500.0
2005-10-13 11:30:00,45.23,45.24,45.17,45.17,23800.0,30.7551,30.7619,30.7143,30.7143,23800.0
2005-10-13 11:35:00,45.17,45.27,45.17,45.27,60400.0,30.7143,30.7823,30.7143,30.7823,60400.0
2005-10-13 11:40:00,45.25,45.28,45.17,45.19,26800.0,30.7687,30.7891,30.7143,30.7279,26800.0
2005-10-13 11:45:00,45.19,45.29,45.15,45.2,21300.0,30.7279,30.7959,30.7007,30.7347,21300.0
2005-10-13 11:50:00,45.21,45.3,45.19,45.29,28700.0,30.7415,30.8027,30.7279,30.7959,28700.0
2005-10-13 11:55:00,45.28,45.29,45.19,45.23,80500.0,30.7891,30.7959,30.7279,30.7551,80500.0
2005-10-13 12:00:00,45.24,45.34,45.23,45.26,34700.0,30.7619,30.8299,30.7551,30.7755,34700.0
2005-10-13 12:05:00,45.27,45.3,45.23,45.23,22600.0,30.7823,30.8027,30.7551,30.7551,22600.0
2005-10-13 12:10:00,45.23,45.28,45.2,45.23,23400.0,30.7551,30.7891,30.7347,30.7551,23400.0
2005-10-13 12:15:00,45.21,45.28,45.21,45.25,15500.0,30.7415,30.7891,30.7415,30.7687,15500.0
2005-10-13 12:20:00,45.25,45.26,45.12,45.17,37500.0,30.7687,30.7755,30.6803,30.7143,37500.0
2005-10-13 12:25:00,45.18,45.25,45.15,45.2,32000.0,30.7211,30.7687,30.7007,30.7347,32000.0
2005-10-13 12:30:00,45.23,45.3,45.17,45.23,27100.0,30.7551,30.8027,30.7143,30.7551,27100.0
2005-10-13 12:35:00,45.23,45.25,45.23,45.23,8300.0,30.7551,30.7687,30.7551,30.7551,8300.0
2005-10-13 12:40:00,45.24,45.33,45.23,45.3,26500.0,30.7619,30.8231,30.7551,30.8027,26500.0
2005-10-13 12:45:00,45.28,45.37,45.27,45.34,22200.0,30.7891,30.8503,30.7823,30.8299,22200.0
2005-10-13 12:50:00,45.34,45.34,45.2,45.29,20700.0,30.8299,30.8299,30.7347,30.7959,20700.0
2005-10-13 12:55:00,45.29,45.3,45.24,45.29,10700.0,30.7959,30.8027,30.7619,30.7959,10700.0
2005-10-13 13:00:00,45.29,45.3,45.2,45.24,33100.0,30.7959,30.8027,30.7347,30.7619,33100.0
2005-10-13 13:05:00,45.23,45.29,45.19,45.19,12000.0,30.7551,30.7959,30.7279,30.7279,12000.0
2005-10-13 13:10:00,45.19,45.27,45.15,45.19,15300.0,30.7279,30.7823,30.7007,30.7279,15300.0
2005-10-13 13:15:00,45.19,45.25,45.18,45.2,21000.0,30.7279,30.7687,30.7211,30.7347,21000.0
2005-10-13 13:20:00,45.2,45.22,45.16,45.16,15800.0,30.7347,30.7483,30.7075,30.7075,15800.0
2005-10-13 13:25:00,45.17,45.24,45.17,45.23,20700.0,30.7143,30.7619,30.7143,30.7551,20700.0
2005-10-13 13:30:00,45.23,45.26,45.22,45.23,14800.0,30.7551,30.7755,30.7483,30.7551,14800.0
2005-10-13 13:35:00,45.23,45.3,45.23,45.3,34400.0,30.7551,30.8027,30.7551,30.8027,34400.0
2005-10-13 13:40:00,45.3,45.3,45.26,45.28,70700.0,30.8027,30.8027,30.7755,30.7891,70700.0
2005-10-13 13:45:00,45.25,45.3,45.22,45.25,24400.0,30.7687,30.8027,30.7483,30.7687,24400.0
2005-10-13 13:50:00,45.25,45.29,45.25,45.28,35000.0,30.7687,30.7959,30.7687,30.7891,35000.0
2005-10-13 13:55:00,45.28,45.28,45.2,45.26,79400.0,30.7891,30.7891,30.7347,30.7755,79400.0
2005-10-13 14:00:00,45.26,45.31,45.25,45.27,12100.0,30.7755,30.8095,30.7687,30.7823,12100.0
2005-10-13 14:05:00,45.27,45.31,45.25,45.28,25400.0,30.7823,30.8095,30.7687,30.7891,25400.0
2005-10-13 14:10:00,45.27,45.27,45.22,45.24,39100.0,30.7823,30.7823,30.7483,30.7619,39100.0
2005-10-13 14:15:00,45.24,45.26,45.18,45.18,37400.0,30.7619,30.7755,30.7211,30.7211,37400.0
2005-10-13 14:20:00,45.19,45.35,45.19,45.29,82700.0,30.7279,30.8367,30.7279,30.7959,82700.0
2005-10-13 14:25:00,45.28,45.3,45.24,45.25,21800.0,30.7891,30.8027,30.7619,30.7687,21800.0
2005-10-13 14:30:00,45.25,45.35,45.25,45.29,131100.0,30.7687,30.8367,30.7687,30.7959,131100.0
2005-10-13 14:35:00,45.28,45.37,45.28,45.35,58100.0,30.7891,30.8503,30.7891,30.8367,58100.0
2005-10-13 14:40:00,45.35,45.38,45.32,45.35,39400.0,30.8367,30.8571,30.8163,30.8367,39400.0
2005-10-13 14:45:00,45.34,45.48,45.33,45.4,59000.0,30.8299,30.9251,30.8231,30.8707,59000.0
2005-10-13 14:50:00,45.41,45.41,45.38,45.4,58700.0,30.8775,30.8775,30.8571,30.8707,58700.0
2005-10-13 14:55:00,45.4,45.43,45.38,45.38,28700.0,30.8707,30.8911,30.8571,30.8571,28700.0
2005-10-13 15:00:00,45.39,45.53,45.38,45.52,46600.0,30.8639,30.9591,30.8571,30.9523,46600.0
2005-10-13 15:05:00,45.51,45.52,45.39,45.45,41000.0,30.9455,30.9523,30.8639,30.9047,41000.0
2005-10-13 15:10:00,45.45,45.45,45.34,45.43,33000.0,30.9047,30.9047,30.8299,30.8911,33000.0
2005-10-13 15:15:00,45.43,45.44,45.34,45.37,24300.0,30.8911,30.8979,30.8299,30.8503,24300.0
2005-10-13 15:20:00,45.36,45.39,45.34,45.35,42100.0,30.8435,30.8639,30.8299,30.8367,42100.0
2005-10-13 15:25:00,45.36,45.39,45.33,45.39,35500.0,30.8435,30.8639,30.8231,30.8639,35500.0
2005-10-13 15:30:00,45.4,45.4,45.31,45.34,50700.0,30.8707,30.8707,30.8095,30.8299,50700.0
2005-10-13 15:35:00,45.35,45.39,45.34,45.37,80700.0,30.8367,30.8639,30.8299,30.8503,80700.0
2005-10-13 15:40:00,45.37,45.37,45.33,45.34,30000.0,30.8503,30.8503,30.8231,30.8299,30000.0
2005-10-13 15:45:00,45.34,45.49,45.34,45.4,52600.0,30.8299,30.9319,30.8299,30.8707,52600.0
2005-10-13 15:50:00,45.4,46.29,45.39,45.43,315500.0,30.8707,31.4759,30.8639,30.8911,315500.0
2005-10-13 15:55:00,45.42,45.45,45.31,45.4,99000.0,30.8843,30.9047,30.8095,30.8707,99000.0
2005-10-14 09:30:00,45.52,45.62,45.49,45.53,74200.0,30.9523,31.0203,30.9319,30.9591,74200.0
2005-10-14 09:35:00,45.53,45.66,45.52,45.64,47100.0,30.9591,31.0475,30.9523,31.0339,47100.0
2005-10-14 09:40:00,45.64,45.66,45.5,45.65,37400.0,31.0339,31.0475,30.9387,31.0407,37400.0
2005-10-14 09:45:00,45.65,45.66,45.49,45.58,47800.0,31.0407,31.0475,30.9319,30.9931,47800.0
2005-10-14 09:50:00,45.59,45.67,45.51,45.58,105500.0,30.9999,31.0543,30.9455,30.9931,105500.0
2005-10-14 09:55:00,45.56,45.61,45.42,45.47,95800.0,30.9795,31.0135,30.8843,30.9183,95800.0
2005-10-14 10:00:00,45.46,45.61,45.45,45.57,14500.0,30.9115,31.0135,30.9047,30.9863,14500.0
2005-10-14 10:05:00,45.58,45.64,45.5,45.5,26400.0,30.9931,31.0339,30.9387,30.9387,26400.0
2005-10-14 10:10:00,45.5,45.57,45.44,45.44,36100.0,30.9387,30.9863,30.8979,30.8979,36100.0
2005-10-14 10:15:00,45.45,45.47,45.39,45.4,50100.0,30.9047,30.9183,30.8639,30.8707,50100.0
2005-10-14 10:20:00,45.4,45.48,45.38,45.46,48200.0,30.8707,30.9251,30.8571,30.9115,48200.0
2005-10-14 10:25:00,45.46,45.47,45.34,45.36,21900.0,30.9115,30.9183,30.8299,30.8435,21900.0
2005-10-14 10:30:00,45.36,45.47,45.36,45.4,71600.0,30.8435,30.9183,30.8435,30.8707,71600.0
2005-10-14 10:35:00,45.43,45.61,45.42,45.53,71800.0,30.8911,31.0135,30.8843,30.9591,71800.0
2005-10-14 10:40:00,45.52,45.62,45.49,45.61,36500.0,30.9523,31.0203,30.9319,31.0135,36500.0
2005-10-14 10:45:00,45.61,45.7,45.6,45.68,24700.0,31.0135,31.0747,31.0067,31.0611,24700.0
2005-10-14 10:50:00,45.66,45.7,45.66,45.69,21600.0,31.0475,31.0747,31.0475,31.0679,21600.0
2005-10-14 10:55:00,45.68,45.7,45.66,45.67,23900.0,31.0611,31.0747,31.0475,31.0543,23900.0
2005-10-14 11:00:00,45.67,45.71,45.61,45.66,64300.0,31.0543,31.0815,31.0135,31.0475,64300.0
2005-10-14 11:05:00,45.69,45.79,45.67,45.75,23300.0,31.0679,31.1359,31.0543,31.1087,23300.0
2005-10-14 11:10:00,45.77,45.81,45.74,45.79,36200.0,31.1223,31.1495,31.1019,31.1359,36200.0
2005-10-14 11:15:00,45.79,45.94,45.76,45.89,64000.0,31.1359,31.2379,31.1155,31.2039,64000.0
2005-10-14 11:20:00,45.89,45.99,45.88,45.92,56100.0,31.2039,31.2719,31.1971,31.2243,56100.0
2005-10-14 11:25:00,45.91,45.97,45.84,45.89,49500.0,31.2175,31.2583,31.1699,31.2039,49500.0
2005-10-14 11:30:00,45.89,45.95,45.83,45.94,55500.0,31.2039,31.2447,31.1631,31.2379,55500.0
2005-10-14 11:35:00,45.94,46.0,45.94,46.0,29900.0,31.2379,31.2787,31.2379,31.2787,29900.0
2005-10-14 11:40:00,46.0,46.07,45.99,46.05,55700.0,31.2787,31.3263,31.2719,31.3127,55700.0
2005-10-14 11:45:00,46.03,46.08,46.0,46.06,96500.0,31.2991,31.3331,31.2787,31.3195,96500.0
2005-10-14 11:50:00,46.05,46.14,46.05,46.09,28000.0,31.3127,31.3739,31.3127,31.3399,28000.0
2005-10-14 11:55:00,46.1,46.15,46.1,46.13,46400.0,31.3467,31.3807,31.3467,31.3671,46400.0
2005-10-14 12:00:00,46.13,46.2,46.13,46.19,31100.0,31.3671,31.4147,31.3671,31.4079,31100.0
2005-10-14 12:05:00,46.2,46.34,46.16,46.28,65500.0,31.4147,31.5099,31.3875,31.4691,65500.0
2005-10-14 12:10:00,46.27,46.54,46.23,46.48,175600.0,31.4623,31.6459,31.4351,31.6051,175600.0
2005-10-14 12:15:00,46.46,46.5,46.36,46.49,110700.0,31.5915,31.6187,31.5235,31.6119,110700.0
2005-10-14 12:20:00,46.49,46.5,46.42,46.44,56600.0,31.6119,31.6187,31.5643,31.5779,56600.0
2005-10-14 12:25:00,46.44,46.52,46.44,46.51,60700.0,31.5779,31.6323,31.5779,31.6255,60700.0
2005-10-14 12:30:00,46.5,46.51,46.43,46.45,13600.0,31.6187,31.6255,31.5711,31.5847,13600.0
2005-10-14 12:35:00,46.45,46.45,46.43,46.43,51200.0,31.5847,31.5847,31.5711,31.5711,51200.0
2005-10-14 12:40:00,46.44,46.53,46.44,46.5,109600.0,31.5779,31.6391,31.5779,31.6187,109600.0
2005-10-14 12:45:00,46.5,46.5,46.45,46.48,75900.0,31.6187,31.6187,31.5847,31.6051,75900.0
2005-10-14 12:50:00,46.47,46.52,46.4,46.4,62400.0,31.5983,31.6323,31.5507,31.5507,62400.0
2005-10-14 12:55:00,46.41,46.42,46.25,46.28,38000.0,31.5575,31.5643,31.4487,31.4691,38000.0
2005-10-14 13:00:00,46.27,46.44,46.27,46.4,39200.0,31.4623,31.5779,31.4623,31.5507,39200.0
2005-10-14 13:05:00,46.41,46.42,46.21,46.28,50300.0,31.5575,31.5643,31.4215,31.4691,50300.0
2005-10-14 13:10:00,46.29,46.37,46.26,46.37,35500.0,31.4759,31.5303,31.4555,31.5303,35500.0
2005-10-14 13:15:00,46.35,46.36,46.19,46.28,34200.0,31.5167,31.5235,31.4079,31.4691,34200.0
2005-10-14 13:20:00,46.3,46.3,46.22,46.22,45700.0,31.4827,31.4827,31.4283,31.4283,45700.0
2005-10-14 13:25:00,46.23,46.32,46.23,46.3,19600.0,31.4351,31.4963,31.4351,31.4827,19600.0
2005-10-14 13:30:00,46.3,46.34,46.24,46.24,26900.0,31.4827,31.5099,31.4419,31.4419,26900.0
2005-10-14 13:35:00,46.24,46.25,46.2,46.22,60100.0,31.4419,31.4487,31.4147,31.4283,60100.0
2005-10-14 13:40:00,46.22,46.23,46.18,46.18,51400.0,31.4283,31.4351,31.4011,31.4011,51400.0
2005-10-14 13:45:00,46.18,46.2,46.16,46.19,47500.0,31.4011,31.4147,31.3875,31.4079,47500.0
2005-10-14 13:50:00,46.19,46.22,46.19,46.21,23200.0,31.4079,31.4283,31.4079,31.4215,23200.0
2005-10-14 13:55:00,46.21,46.24,46.21,46.22,40300.0,31.4215,31.4419,31.4215,31.4283,40300.0
2005-10-14 14:00:00,46.22,46.26,46.21,46.24,41900.0,31.4283,31.4555,31.4215,31.4419,41900.0
2005-10-14 14:05:00,46.24,46.27,46.18,46.26,81500.0,31.4419,31.4623,31.4011,31.4555,81500.0
2005-10-14 14:10:00,46.26,46.31,46.26,46.27,38000.0,31.4555,31.4895,31.4555,31.4623,38000.0
2005-10-14 14:15:00,46.26,46.28,46.22,46.28,28000.0,31.4555,31.4691,31.4283,31.4691,28000.0
2005-10-14 14:20:00,46.28,46.32,46.26,46.3,34000.0,31.4691,31.4963,31.4555,31.4827,34000.0
2005-10-14 14:25:00,46.29,46.35,46.29,46.34,38600.0,31.4759,31.5167,31.4759,31.5099,38600.0
2005-10-14 14:30:00,46.33,46.41,46.33,46.35,33500.0,31.5031,31.5575,31.5031,31.5167,33500.0
2005-10-14 14:35:00,46.37,46.44,46.34,46.41,26000.0,31.5303,31.5779,31.5099,31.5575,26000.0
2005-10-14 14:40:00,46.4,46.5,46.38,46.49,39900.0,31.5507,31.6187,31.5371,31.6119,39900.0
2005-10-14 14:45:00,46.49,46.49,46.47,46.48,25500.0,31.6119,31.6119,31.5983,31.6051,25500.0
2005-10-14 14:50:00,46.48,46.59,46.47,46.57,79900.0,31.6051,31.6799,31.5983,31.6663,79900.0
2005-10-14 14:55:00,46.57,46.59,46.48,46.5,62900.0,31.6663,31.6799,31.6051,31.6187,62900.0
2005-10-14 15:00:00,46.49,46.54,46.48,46.52,40800.0,31.6119,31.6459,31.6051,31.6323,40800.0
2005-10-14 15:05:00,46.53,46.53,46.46,46.47,30000.0,31.6391,31.6391,31.5915,31.5983,30000.0
2005-10-14 15:10:00,46.47,46.54,46.46,46.48,46900.0,31.5983,31.6459,31.5915,31.6051,46900.0
2005-10-14 15:15:00,46.49,46.51,46.48,46.49,38900.0,31.6119,31.6255,31.6051,31.6119,38900.0
2005-10-14 15:20:00,46.49,46.55,46.48,46.5,57200.0,31.6119,31.6527,31.6051,31.6187,57200.0
2005-10-14 15:25:00,46.5,46.52,46.49,46.51,42900.0,31.6187,31.6323,31.6119,31.6255,42900.0
2005-10-14 15:30:00,46.5,46.55,46.49,46.5,65800.0,31.6187,31.6527,31.6119,31.6187,65800.0
2005-10-14 15:35:00,46.5,46.55,46.5,46.54,83800.0,31.6187,31.6527,31.6187,31.6459,83800.0
2005-10-14 15:40:00,46.54,46.54,46.46,46.48,76200.0,31.6459,31.6459,31.5915,31.6051,76200.0
2005-10-14 15:45:00,46.48,46.5,46.48,46.48,69000.0,31.6051,31.6187,31.6051,31.6051,69000.0
2005-10-14 15:50:00,46.48,46.49,46.41,46.45,113700.0,31.6051,31.6119,31.5575,31.5847,113700.0
2005-10-14 15:55:00,46.46,46.49,46.44,46.49,108800.0,31.5915,31.6119,31.5779,31.6119,108800.0
2005-10-17 09:30:00,46.25,46.4,46.23,46.35,94900.0,31.4487,31.5507,31.4351,31.5167,94900.0
2005-10-17 09:35:00,46.36,46.4,46.2,46.35,29300.0,31.5235,31.5507,31.4147,31.5167,29300.0
2005-10-17 09:40:00,46.35,46.36,46.2,46.22,37300.0,31.5167,31.5235,31.4147,31.4283,37300.0
2005-10-17 09:45:00,46.25,46.27,46.13,46.22,51100.0,31.4487,31.4623,31.3671,31.4283,51100.0
2005-10-17 09:50:00,46.26,46.29,46.14,46.18,34500.0,31.4555,31.4759,31.3739,31.4011,34500.0
2005-10-17 09:55:00,46.17,46.26,46.14,46.19,16700.0,31.3943,31.4555,31.3739,31.4079,16700.0
2005-10-17 10:00:00,46.19,46.27,46.17,46.24,44700.0,31.4079,31.4623,31.3943,31.4419,44700.0
2005-10-17 10:05:00,46.25,46.25,46.14,46.17,39900.0,31.4487,31.4487,31.3739,31.3943,39900.0
2005-10-17 10:10:00,46.17,46.29,46.14,46.28,28500.0,31.3943,31.4759,31.3739,31.4691,28500.0
2005-10-17 10:15:00,46.28,46.28,46.19,46.2,16400.0,31.4691,31.4691,31.4079,31.4147,16400.0
2005-10-17 10:20:00,46.19,46.29,46.17,46.22,30300.0,31.4079,31.4759,31.3943,31.4283,30300.0
2005-10-17 10:25:00,46.22,46.32,46.22,46.32,16800.0,31.4283,31.4963,31.4283,31.4963,16800.0
2005-10-17 10:30:00,46.3,46.32,46.26,46.3,32900.0,31.4827,31.4963,31.4555,31.4827,32900.0
2005-10-17 10:35:00,46.3,46.3,46.23,46.23,19800.0,31.4827,31.4827,31.4351,31.4351,19800.0
2005-10-17 10:40:00,46.23,46.26,46.2,46.21,30200.0,31.4351,31.4555,31.4147,31.4215,30200.0
2005-10-17 10:45:00,46.22,46.23,46.2,46.23,17700.0,31.4283,31.4351,31.4147,31.4351,17700.0
2005-10-17 10:50:00,46.23,46.23,46.15,46.21,27600.0,31.4351,31.4351,31.3807,31.4215,27600.0
2005-10-17 10:55:00,46.2,46.23,46.16,46.16,17900.0,31.4147,31.4351,31.3875,31.3875,17900.0
2005-10-17 11:00:00,46.15,46.15,46.1,46.11,16000.0,31.3807,31.3807,31.3467,31.3535,16000.0
2005-10-17 11:05:00,46.1,46.13,46.09,46.11,24400.0,31.3467,31.3671,31.3399,31.3535,24400.0
2005-10-17 11:10:00,46.11,46.17,46.1,46.17,21300.0,31.3535,31.3943,31.3467,31.3943,21300.0
2005-10-17 11:15:00,46.16,46.16,46.09,46.09,7600.0,31.3875,31.3875,31.3399,31.3399,7600.0
2005-10-17 11:20:00,46.09,46.1,46.07,46.09,24800.0,31.3399,31.3467,31.3263,31.3399,24800.0
2005-10-17 11:25:00,46.09,46.1,46.08,46.09,21700.0,31.3399,31.3467,31.3331,31.3399,21700.0
2005-10-17 11:30:00,46.09,46.15,46.09,46.14,42700.0,31.3399,31.3807,31.3399,31.3739,42700.0
2005-10-17 11:35:00,46.14,46.16,46.07,46.07,12400.0,31.3739,31.3875,31.3263,31.3263,12400.0
2005-10-17 11:40:00,46.07,46.1,46.07,46.1,13300.0,31.3263,31.3467,31.3263,31.3467,13300.0
2005-10-17 11:45:00,46.08,46.13,46.08,46.12,11400.0,31.3331,31.3671,31.3331,31.3603,11400.0
2005-10-17 11:50:00,46.13,46.16,46.12,46.13,11500.0,31.3671,31.3875,31.3603,31.3671,11500.0
2005-10-17 11:55:00,46.13,46.14,46.12,46.12,8100.0,31.3671,31.3739,31.3603,31.3603,8100.0
2005-10-17 12:00:00,46.12,46.13,46.11,46.12,15300.0,31.3603,31.3671,31.3535,31.3603,15300.0
2005-10-17 12:05:00,46.12,46.12,46.06,46.12,18200.0,31.3603,31.3603,31.3195,31.3603,18200.0
2005-10-17 12:10:00,46.11,46.11,46.09,46.1,5700.0,31.3535,31.3535,31.3399,31.3467,5700.0
2005-10-17 12:15:00,46.1,46.14,46.09,46.1,17300.0,31.3467,31.3739,31.3399,31.3467,17300.0
2005-10-17 12:20:00,46.12,46.13,46.09,46.11,8400.0,31.3603,31.3671,31.3399,31.3535,8400.0
2005-10-17 12:25:00,46.11,46.14,46.09,46.13,10300.0,31.3535,31.3739,31.3399,31.3671,10300.0
2005-10-17 12:30:00,46.12,46.12,46.07,46.1,18000.0,31.3603,31.3603,31.3263,31.3467,18000.0
2005-10-17 12:35:00,46.09,46.11,46.07,46.07,12400.0,31.3399,31.3535,31.3263,31.3263,12400.0
2005-10-17 12:40:00,46.07,46.1,46.03,46.06,33100.0,31.3263,31.3467,31.2991,31.3195,33100.0
2005-10-17 12:45:00,46.06,46.08,46.03,46.07,25800.0,31.3195,31.3331,31.2991,31.3263,25800.0
2005-10-17 12:50:00,46.09,46.11,46.04,46.1,11200.0,31.3399,31.3535,31.3059,31.3467,11200.0
2005-10-17 12:55:00,46.1,46.1,46.06,46.1,8100.0,31.3467,31.3467,31.3195,31.3467,8100.0
2005-10-17 13:00:00,46.1,46.1,46.07,46.1,15600.0,31.3467,31.3467,31.3263,31.3467,15600.0
2005-10-17 13:05:00,46.09,46.09,46.06,46.07,6000.0,31.3399,31.3399,31.3195,31.3263,6000.0
2005-10-17 13:10:00,46.07,46.08,46.07,46.08,8200.0,31.3263,31.3331,31.3263,31.3331,8200.0
2005-10-17 13:15:00,46.08,46.09,46.06,46.07,9000.0,31.3331,31.3399,31.3195,31.3263,9000.0
2005-10-17 13:20:00,46.07,46.11,46.05,46.1,30800.0,31.3263,31.3535,31.3127,31.3467,30800.0
2005-10-17 13:25:00,46.11,46.12,46.09,46.12,14000.0,31.3535,31.3603,31.3399,31.3603,14000.0
2005-10-17 13:30:00,46.12,46.13,46.12,46.12,12200.0,31.3603,31.3671,31.3603,31.3603,12200.0
2005-10-17 13:35:00,46.12,46.19,46.12,46.15,17000.0,31.3603,31.4079,31.3603,31.3807,17000.0
2005-10-17 13:40:00,46.15,46.15,46.12,46.12,11800.0,31.3807,31.3807,31.3603,31.3603,11800.0
2005-10-17 13:45:00,46.13,46.27,46.13,46.25,17900.0,31.3671,31.4623,31.3671,31.4487,17900.0
2005-10-17 13:50:00,46.26,46.26,46.19,46.23,10900.0,31.4555,31.4555,31.4079,31.4351,10900.0
2005-10-17 13:55:00,46.23,46.24,46.22,46.24,6000.0,31.4351,31.4419,31.4283,31.4419,6000.0
2005-10-17 14:00:00,46.23,46.24,46.22,46.22,16800.0,31.4351,31.4419,31.4283,31.4283,16800.0
2005-10-17 14:05:00,46.22,46.22,46.19,46.21,16300.0,31.4283,31.4283,31.4079,31.4215,16300.0
2005-10-17 14:10:00,46.21,46.23,46.21,46.21,6800.0,31.4215,31.4351,31.4215,31.4215,6800.0
2005-10-17 14:15:00,46.22,46.22,46.2,46.2,13000.0,31.4283,31.4283,31.4147,31.4147,13000.0
2005-10-17 14:20:00,46.2,46.22,46.19,46.19,19400.0,31.4147,31.4283,31.4079,31.4079,19400.0
2005-10-17 14:25:00,46.19,46.2,46.1,46.15,59400.0,31.4079,31.4147,31.3467,31.3807,59400.0
2005-10-17 14:30:00,46.14,46.15,46.07,46.1,56500.0,31.3739,31.3807,31.3263,31.3467,56500.0
2005-10-17 14:35:00,46.1,46.15,46.07,46.07,53200.0,31.3467,31.3807,31.3263,31.3263,53200.0
2005-10-17 14:40:00,46.08,46.14,46.08,46.13,24700.0,31.3331,31.3739,31.3331,31.3671,24700.0
2005-10-17 14:45:00,46.12,46.14,46.12,46.14,35500.0,31.3603,31.3739,31.3603,31.3739,35500.0
2005-10-17 14:50:00,46.14,46.2,46.14,46.16,44000.0,31.3739,31.4147,31.3739,31.3875,44000.0
2005-10-17 14:55:00,46.16,46.24,46.15,46.23,33600.0,31.3875,31.4419,31.3807,31.4351,33600.0
2005-10-17 15:00:00,46.23,46.3,46.22,46.28,56100.0,31.4351,31.4827,31.4283,31.4691,56100.0
2005-10-17 15:05:00,46.28,46.34,46.26,46.31,29000.0,31.4691,31.5099,31.4555,31.4895,29000.0
2005-10-17 15:10:00,46.31,46.39,46.31,46.39,19300.0,31.4895,31.5439,31.4895,31.5439,19300.0
2005-10-17 15:15:00,46.38,46.42,46.37,46.4,26700.0,31.5371,31.5643,31.5303,31.5507,26700.0
2005-10-17 15:20:00,46.4,46.43,46.39,46.42,17600.0,31.5507,31.5711,31.5439,31.5643,17600.0
2005-10-17 15:25:00,46.41,46.55,46.41,46.55,57400.0,31.5575,31.6527,31.5575,31.6527,57400.0
2005-10-17 15:30:00,46.57,46.59,46.38,46.49,119400.0,31.6663,31.6799,31.5371,31.6119,119400.0
2005-10-17 15:35:00,46.49,46.58,46.47,46.51,87800.0,31.6119,31.6731,31.5983,31.6255,87800.0
2005-10-17 15:40:00,46.5,46.57,46.5,46.55,40400.0,31.6187,31.6663,31.6187,31.6527,40400.0
2005-10-17 15:45:00,46.54,46.58,46.52,46.58,41900.0,31.6459,31.6731,31.6323,31.6731,41900.0
2005-10-17 15:50:00,46.57,46.57,46.49,46.56,66000.0,31.6663,31.6663,31.6119,31.6595,66000.0
2005-10-17 15:55:00,46.56,46.62,46.54,46.62,91200.0,31.6595,31.7003,31.6459,31.7003,91200.0
2005-10-18 09:30:00,46.45,46.52,46.41,46.47,63400.0,31.5847,31.6323,31.5575,31.5983,63400.0
2005-10-18 09:35:00,46.5,46.57,46.42,46.5,34400.0,31.6187,31.6663,31.5643,31.6187,34400.0
2005-10-18 09:40:00,46.5,46.5,46.22,46.23,54900.0,31.6187,31.6187,31.4283,31.4351,54900.0
2005-10-18 09:45:00,46.23,46.27,46.13,46.2,33500.0,31.4351,31.4623,31.3671,31.4147,33500.0
2005-10-18 09:50:00,46.2,46.37,46.16,46.32,46600.0,31.4147,31.5303,31.3875,31.4963,46600.0
2005-10-18 09:55:00,46.35,46.35,46.26,46.33,29700.0,31.5167,31.5167,31.4555,31.5031,29700.0
2005-10-18 10:00:00,46.33,46.37,46.3,46.37,31700.0,31.5031,31.5303,31.4827,31.5303,31700.0
2005-10-18 10:05:00,46.36,46.4,46.35,46.4,25400.0,31.5235,31.5507,31.5167,31.5507,25400.0
2005-10-18 10:10:00,46.39,46.51,46.39,46.45,59400.0,31.5439,31.6255,31.5439,31.5847,59400.0
2005-10-18 10:15:00,46.44,46.52,46.44,46.49,12500.0,31.5779,31.6323,31.5779,31.6119,12500.0
2005-10-18 10:20:00,46.47,46.56,46.43,46.44,34600.0,31.5983,31.6595,31.5711,31.5779,34600.0
2005-10-18 10:25:00,46.45,46.48,46.44,46.44,11900.0,31.5847,31.6051,31.5779,31.5779,11900.0
2005-10-18 10:30:00,46.45,46.49,46.41,46.42,20200.0,31.5847,31.6119,31.5575,31.5643,20200.0
2005-10-18 10:35:00,46.42,46.48,46.37,46.42,30900.0,31.5643,31.6051,31.5303,31.5643,30900.0
2005-10-18 10:40:00,46.4,46.44,46.38,46.39,12400.0,31.5507,31.5779,31.5371,31.5439,12400.0
2005-10-18 10:45:00,46.39,46.43,46.36,46.36,20100.0,31.5439,31.5711,31.5235,31.5235,20100.0
2005-10-18 10:50:00,46.37,46.43,46.36,46.39,36900.0,31.5303,31.5711,31.5235,31.5439,36900.0
2005-10-18 10:55:00,46.39,46.39,46.31,46.36,30300.0,31.5439,31.5439,31.4895,31.5235,30300.0
2005-10-18 11:00:00,46.37,46.4,46.35,46.38,8400.0,31.5303,31.5507,31.5167,31.5371,8400.0
2005-10-18 11:05:00,46.38,46.49,46.38,46.45,13100.0,31.5371,31.6119,31.5371,31.5847,13100.0
2005-10-18 11:10:00,46.45,46.5,46.45,46.47,13400.0,31.5847,31.6187,31.5847,31.5983,13400.0
2005-10-18 11:15:00,46.47,46.5,46.43,46.47,24700.0,31.5983,31.6187,31.5711,31.5983,24700.0
2005-10-18 11:20:00,46.46,46.52,46.46,46.52,17200.0,31.5915,31.6323,31.5915,31.6323,17200.0
2005-10-18 11:25:00,46.51,46.53,46.49,46.52,46100.0,31.6255,31.6391,31.6119,31.6323,46100.0
2005-10-18 11:30:00,46.52,46.57,46.52,46.56,8400.0,31.6323,31.6663,31.6323,31.6595,8400.0
2005-10-18 11:35:00,46.56,46.56,46.47,46.5,13700.0,31.6595,31.6595,31.5983,31.6187,13700.0
2005-10-18 11:40:00,46.5,46.59,46.5,46.59,14100.0,31.6187,31.6799,31.6187,31.6799,14100.0
2005-10-18 11:45:00,46.6,46.69,46.6,46.67,21400.0,31.6867,31.7479,31.6867,31.7343,21400.0
2005-10-18 11:50:00,46.66,46.66,46.64,46.64,7700.0,31.7275,31.7275,31.7139,31.7139,7700.0
2005-10-18 11:55:00,46.65,46.65,46.56,46.58,21800.0,31.7207,31.7207,31.6595,31.6731,21800.0
2005-10-18 12:00:00,46.58,46.64,46.58,46.64,19000.0,31.6731,31.7139,31.6731,31.7139,19000.0
2005-10-18 12:05:00,46.64,46.67,46.63,46.63,20300.0,31.7139,31.7343,31.7071,31.7071,20300.0
2005-10-18 12:10:00,46.63,46.64,46.63,46.64,8700.0,31.7071,31.7139,31.7071,31.7139,8700.0
2005-10-18 12:15:00,46.63,46.64,46.59,46.6,12800.0,31.7071,31.7139,31.6799,31.6867,12800.0
2005-10-18 12:20:00,46.59,46.6,46.56,46.59,5100.0,31.6799,31.6867,31.6595,31.6799,5100.0
2005-10-18 12:25:00,46.59,46.69,46.59,46.69,37700.0,31.6799,31.7479,31.6799,31.7479,37700.0
2005-10-18 12:30:00,46.68,46.71,46.68,46.69,44900.0,31.7411,31.7615,31.7411,31.7479,44900.0
2005-10-18 12:35:00,46.68,46.73,46.68,46.7,30100.0,31.7411,31.7751,31.7411,31.7547,30100.0
2005-10-18 12:40:00,46.73,46.75,46.61,46.61,84600.0,31.7751,31.7887,31.6935,31.6935,84600.0
2005-10-18 12:45:00,46.62,46.62,46.5,46.53,17200.0,31.7003,31.7003,31.6187,31.6391,17200.0
2005-10-18 12:50:00,46.53,46.56,46.48,46.56,10000.0,31.6391,31.6595,31.6051,31.6595,10000.0
2005-10-18 12:55:00,46.57,46.57,46.47,46.5,29900.0,31.6663,31.6663,31.5983,31.6187,29900.0
2005-10-18 13:00:00,46.52,46.57,46.5,46.52,26300.0,31.6323,31.6663,31.6187,31.6323,26300.0
2005-10-18 13:05:00,46.52,46.52,46.44,46.5,29800.0,31.6323,31.6323,31.5779,31.6187,29800.0
2005-10-18 13:10:00,46.5,46.53,46.49,46.5,37500.0,31.6187,31.6391,31.6119,31.6187,37500.0
2005-10-18 13:15:00,46.5,46.52,46.4,46.43,17600.0,31.6187,31.6323,31.5507,31.5711,17600.0
2005-10-18 13:20:00,46.42,46.43,46.37,46.38,37200.0,31.5643,31.5711,31.5303,31.5371,37200.0
2005-10-18 13:25:00,46.4,46.41,46.38,46.4,18100.0,31.5507,31.5575,31.5371,31.5507,18100.0
2005-10-18 13:30:00,46.39,46.39,46.21,46.25,54200.0,31.5439,31.5439,31.4215,31.4487,54200.0
2005-10-18 13:35:00,46.25,46.3,46.24,46.25,26000.0,31.4487,31.4827,31.4419,31.4487,26000.0
2005-10-18 13:40:00,46.26,46.39,46.26,46.33,16200.0,31.4555,31.5439,31.4555,31.5031,16200.0
2005-10-18 13:45:00,46.35,46.44,46.32,46.37,12400.0,31.5167,31.5779,31.4963,31.5303,12400.0
2005-10-18 13:50:00,46.37,46.41,46.34,46.41,12600.0,31.5303,31.5575,31.5099,31.5575,12600.0
2005-10-18 13:55:00,46.41,46.46,46.4,46.46,28000.0,31.5575,31.5915,31.5507,31.5915,28000.0
2005-10-18 14:00:00,46.46,46.49,46.33,46.48,26800.0,31.5915,31.6119,31.5031,31.6051,26800.0
2005-10-18 14:05:00,46.47,46.56,46.47,46.54,13900.0,31.5983,31.6595,31.5983,31.6459,13900.0
2005-10-18 14:10:00,46.53,46.55,46.44,46.46,9800.0,31.6391,31.6527,31.5779,31.5915,9800.0
2005-10-18 14:15:00,46.46,46.47,46.44,46.44,6600.0,31.5915,31.5983,31.5779,31.5779,6600.0
2005-10-18 14:20:00,46.44,46.45,46.41,46.44,9200.0,31.5779,31.5847,31.5575,31.5779,9200.0
2005-10-18 14:25:00,46.43,46.47,46.35,46.41,17600.0,31.5711,31.5983,31.5167,31.5575,17600.0
2005-10-18 14:30:00,46.42,46.53,46.4,46.43,21600.0,31.5643,31.6391,31.5507,31.5711,21600.0
2005-10-18 14:35:00,46.44,46.48,46.43,46.45,12200.0,31.5779,31.6051,31.5711,31.5847,12200.0
2005-10-18 14:40:00,46.45,46.46,46.37,46.42,25000.0,31.5847,31.5915,31.5303,31.5643,25000.0
2005-10-18 14:45:00,46.42,46.47,46.37,46.46,12600.0,31.5643,31.5983,31.5303,31.5915,12600.0
2005-10-18 14:50:00,46.47,46.49,46.38,46.41,17700.0,31.5983,31.6119,31.5371,31.5575,17700.0
2005-10-18 14:55:00,46.4,46.45,46.35,46.44,15500.0,31.5507,31.5847,31.5167,31.5779,15500.0
2005-10-18 15:00:00,46.44,46.45,46.37,46.39,26200.0,31.5779,31.5847,31.5303,31.5439,26200.0
2005-10-18 15:05:00,46.4,46.44,46.38,46.43,63900.0,31.5507,31.5779,31.5371,31.5711,63900.0
2005-10-18 15:10:00,46.43,46.43,46.39,46.43,23600.0,31.5711,31.5711,31.5439,31.5711,23600.0
2005-10-18 15:15:00,46.41,46.5,46.39,46.48,45500.0,31.5575,31.6187,31.5439,31.6051,45500.0
2005-10-18 15:20:00,46.48,46.53,46.39,46.53,73100.0,31.6051,31.6391,31.5439,31.6391,73100.0
2005-10-18 15:25:00,46.54,46.56,46.41,46.44,47300.0,31.6459,31.6595,31.5575,31.5779,47300.0
2005-10-18 15:30:00,46.44,46.49,46.42,46.45,74400.0,31.5779,31.6119,31.5643,31.5847,74400.0
2005-10-18 15:35:00,46.45,46.46,46.39,46.41,38600.0,31.5847,31.5915,31.5439,31.5575,38600.0
2005-10-18 15:40:00,46.4,46.41,46.33,46.35,55900.0,31.5507,31.5575,31.5031,31.5167,55900.0
2005-10-18 15:45:00,46.35,46.38,46.32,46.38,59000.0,31.5167,31.5371,31.4963,31.5371,59000.0
2005-10-18 15:50:00,46.38,46.41,46.3,46.34,59200.0,31.5371,31.5575,31.4827,31.5099,59200.0
2005-10-18 15:55:00,46.34,46.4,46.29,46.34,118700.0,31.5099,31.5507,31.4759,31.5099,118700.0
2005-10-19 09:30:00,46.55,46.62,46.1,46.27,119600.0,31.6527,31.7003,31.3467,31.4623,119600.0
2005-10-19 09:35:00,46.26,46.32,46.18,46.21,72500.0,31.4555,31.4963,31.4011,31.4215,72500.0
2005-10-19 09:40:00,46.24,46.47,46.24,46.35,60400.0,31.4419,31.5983,31.4419,31.5167,60400.0
2005-10-19 09:45:00,46.3,46.32,46.19,46.3,69700.0,31.4827,31.4963,31.4079,31.4827,69700.0
2005-10-19 09:50:00,46.29,46.48,46.25,46.31,60700.0,31.4759,31.6051,31.4487,31.4895,60700.0
2005-10-19 09:55:00,46.31,46.42,46.29,46.35,38600.0,31.4895,31.5643,31.4759,31.5167,38600.0
2005-10-19 10:00:00,46.35,46.36,46.31,46.35,49600.0,31.5167,31.5235,31.4895,31.5167,49600.0
2005-10-19 10:05:00,46.35,46.37,46.32,46.32,44200.0,31.5167,31.5303,31.4963,31.4963,44200.0
2005-10-19 10:10:00,46.32,46.33,46.22,46.22,81000.0,31.4963,31.5031,31.4283,31.4283,81000.0
2005-10-19 10:15:00,46.22,46.3,46.22,46.27,91800.0,31.4283,31.4827,31.4283,31.4623,91800.0
2005-10-19 10:20:00,46.27,46.3,46.23,46.23,31800.0,31.4623,31.4827,31.4351,31.4351,31800.0
2005-10-19 10:25:00,46.23,46.31,46.23,46.3,28100.0,31.4351,31.4895,31.4351,31.4827,28100.0
2005-10-19 10:30:00,46.3,46.35,46.3,46.35,47800.0,31.4827,31.5167,31.4827,31.5167,47800.0
2005-10-19 10:35:00,46.35,46.53,46.34,46.51,93100.0,31.5167,31.6391,31.5099,31.6255,93100.0
2005-10-19 10:40:00,46.51,46.68,46.49,46.65,108700.0,31.6255,31.7411,31.6119,31.7207,108700.0
2005-10-19 10:45:00,46.65,46.68,46.58,46.59,47200.0,31.7207,31.7411,31.6731,31.6799,47200.0
2005-10-19 10:50:00,46.59,46.6,46.47,46.54,100600.0,31.6799,31.6867,31.5983,31.6459,100600.0
2005-10-19 10:55:00,46.52,46.56,46.47,46.54,84500.0,31.6323,31.6595,31.5983,31.6459,84500.0
2005-10-19 11:00:00,46.53,46.66,46.49,46.61,60400.0,31.6391,31.7275,31.6119,31.6935,60400.0
2005-10-19 11:05:00,46.61,46.62,46.54,46.55,34200.0,31.6935,31.7003,31.6459,31.6527,34200.0
2005-10-19 11:10:00,46.56,46.56,46.54,46.55,13200.0,31.6595,31.6595,31.6459,31.6527,13200.0
2005-10-19 11:15:00,46.55,46.63,46.54,46.61,32200.0,31.6527,31.7071,31.6459,31.6935,32200.0
2005-10-19 11:20:00,46.61,46.66,46.6,46.65,50500.0,31.6935,31.7275,31.6867,31.7207,50500.0
2005-10-19 11:25:00,46.66,46.66,46.6,46.64,31700.0,31.7275,31.7275,31.6867,31.7139,31700.0
2005-10-19 11:30:00,46.64,46.94,46.64,46.93,107700.0,31.7139,31.9179,31.7139,31.9111,107700.0
2005-10-19 11:35:00,46.93,46.95,46.79,46.88,45000.0,31.9111,31.9247,31.8159,31.8771,45000.0
2005-10-19 11:40:00,46.86,46.88,46.82,46.86,38100.0,31.8635,31.8771,31.8363,31.8635,38100.0
2005-10-19 11:45:00,46.84,46.86,46.82,46.82,22900.0,31.8499,31.8635,31.8363,31.8363,22900.0
2005-10-19 11:50:00,46.82,46.82,46.75,46.77,32800.0,31.8363,31.8363,31.7887,31.8023,32800.0
2005-10-19 11:55:00,46.79,46.81,46.77,46.8,18200.0,31.8159,31.8295,31.8023,31.8227,18200.0
2005-10-19 12:00:00,46.8,46.9,46.8,46.9,30400.0,31.8227,31.8907,31.8227,31.8907,30400.0
2005-10-19 12:05:00,46.9,46.96,46.85,46.9,29500.0,31.8907,31.9315,31.8567,31.8907,29500.0
2005-10-19 12:10:00,46.9,47.0,46.87,46.99,81900.0,31.8907,31.9587,31.8703,31.9519,81900.0
2005-10-19 12:15:00,46.97,47.0,46.92,46.98,53900.0,31.9383,31.9587,31.9043,31.9451,53900.0
2005-10-19 12:20:00,47.0,47.02,46.98,47.0,70000.0,31.9587,31.9723,31.9451,31.9587,70000.0
2005-10-19 12:25:00,47.0,47.07,46.99,47.05,125600.0,31.9587,32.0063,31.9519,31.9927,125600.0
2005-10-19 12:30:00,47.02,47.11,47.02,47.09,43300.0,31.9723,32.0334,31.9723,32.0199,43300.0
2005-10-19 12:35:00,47.09,47.15,47.07,47.14,48000.0,32.0199,32.0606,32.0063,32.0538,48000.0
2005-10-19 12:40:00,47.11,47.13,47.03,47.05,89900.0,32.0334,32.047,31.9791,31.9927,89900.0
2005-10-19 12:45:00,47.06,47.06,46.93,46.97,67100.0,31.9995,31.9995,31.9111,31.9383,67100.0
2005-10-19 12:50:00,46.97,46.97,46.87,46.89,31600.0,31.9383,31.9383,31.8703,31.8839,31600.0
2005-10-19 12:55:00,46.9,46.99,46.89,46.99,17300.0,31.8907,31.9519,31.8839,31.9519,17300.0
2005-10-19 13:00:00,46.99,47.0,46.95,46.95,25200.0,31.9519,31.9587,31.9247,31.9247,25200.0
2005-10-19 13:05:00,46.95,46.97,46.94,46.95,34800.0,31.9247,31.9383,31.9179,31.9247,34800.0
2005-10-19 13:10:00,46.94,47.05,46.94,47.05,46800.0,31.9179,31.9927,31.9179,31.9927,46800.0
2005-10-19 13:15:00,47.05,47.11,47.0,47.07,32100.0,31.9927,32.0334,31.9587,32.0063,32100.0
2005-10-19 13:20:00,47.07,47.16,47.07,47.14,21400.0,32.0063,32.0674,32.0063,32.0538,21400.0
2005-10-19 13:25:00,47.15,47.15,47.06,47.1,61300.0,32.0606,32.0606,31.9995,32.0267,61300.0
2005-10-19 13:30:00,47.1,47.12,47.08,47.1,122600.0,32.0267,32.0402,32.0131,32.0267,122600.0
2005-10-19 13:35:00,47.1,47.15,47.08,47.1,56700.0,32.0267,32.0606,32.0131,32.0267,56700.0
2005-10-19 13:40:00,47.1,47.12,47.08,47.11,36100.0,32.0267,32.0402,32.0131,32.0334,36100.0
2005-10-19 13:45:00,47.1,47.12,47.08,47.09,51700.0,32.0267,32.0402,32.0131,32.0199,51700.0
2005-10-19 13:50:00,47.09,47.1,47.08,47.09,36500.0,32.0199,32.0267,32.0131,32.0199,36500.0
2005-10-19 13:55:00,47.09,47.19,47.08,47.15,53600.0,32.0199,32.0878,32.0131,32.0606,53600.0
2005-10-19 14:00:00,47.16,47.28,47.13,47.18,149300.0,32.0674,32.149,32.047,32.081,149300.0
2005-10-19 14:05:00,47.17,47.29,47.17,47.25,115800.0,32.0742,32.1558,32.0742,32.1286,115800.0
2005-10-19 14:10:00,47.23,47.29,47.16,47.2,70400.0,32.115,32.1558,32.0674,32.0946,70400.0
2005-10-19 14:15:00,47.2,47.24,47.19,47.2,37200.0,32.0946,32.1218,32.0878,32.0946,37200.0
2005-10-19 14:20:00,47.19,47.24,47.15,47.24,32500.0,32.0878,32.1218,32.0606,32.1218,32500.0
2005-10-19 14:25:00,47.25,47.37,47.22,47.36,63000.0,32.1286,32.2102,32.1082,32.2034,63000.0
2005-10-19 14:30:00,47.35,47.47,47.35,47.41,71600.0,32.1966,32.2782,32.1966,32.2374,71600.0
2005-10-19 14:35:00,47.41,47.56,47.41,47.52,102200.0,32.2374,32.3394,32.2374,32.3122,102200.0
2005-10-19 14:40:00,47.53,47.53,47.4,47.4,64800.0,32.319,32.319,32.2306,32.2306,64800.0
2005-10-19 14:45:00,47.41,47.52,47.39,47.51,49000.0,32.2374,32.3122,32.2238,32.3054,49000.0
2005-10-19 14:50:00,47.5,47.54,47.49,47.5,50600.0,32.2986,32.3258,32.2918,32.2986,50600.0
2005-10-19 14:55:00,47.5,47.63,47.5,47.59,62700.0,32.2986,32.387,32.2986,32.3598,62700.0
2005-10-19 15:00:00,47.59,47.69,47.55,47.68,85200.0,32.3598,32.4278,32.3326,32.421,85200.0
2005-10-19 15:05:00,47.67,47.7,47.62,47.69,90500.0,32.4142,32.4346,32.3802,32.4278,90500.0
2005-10-19 15:10:00,47.68,47.71,47.57,47.58,70800.0,32.421,32.4414,32.3462,32.353,70800.0
2005-10-19 15:15:00,47.57,47.66,47.57,47.62,30700.0,32.3462,32.4074,32.3462,32.3802,30700.0
2005-10-19 15:20:00,47.62,47.7,47.6,47.68,52300.0,32.3802,32.4346,32.3666,32.421,52300.0
2005-10-19 15:25:00,47.68,47.68,47.62,47.68,35200.0,32.421,32.421,32.3802,32.421,35200.0
2005-10-19 15:30:00,47.67,47.72,47.61,47.63,74700.0,32.4142,32.4482,32.3734,32.387,74700.0
2005-10-19 15:35:00,47.64,47.7,47.62,47.67,73600.0,32.3938,32.4346,32.3802,32.4142,73600.0
2005-10-19 15:40:00,47.68,47.74,47.66,47.74,68900.0,32.421,32.4618,32.4074,32.4618,68900.0
2005-10-19 15:45:00,47.74,47.75,47.67,47.68,47900.0,32.4618,32.4686,32.4142,32.421,47900.0
2005-10-19 15:50:00,47.68,47.71,47.68,47.7,78500.0,32.421,32.4414,32.421,32.4346,78500.0
2005-10-19 15:55:00,47.7,47.76,47.69,47.76,154400.0,32.4346,32.4754,32.4278,32.4754,154400.0
2005-10-20 09:30:00,47.79,47.81,47.5,47.76,182300.0,32.4958,32.5094,32.2986,32.4754,182300.0
2005-10-20 09:35:00,47.76,48.0,47.75,48.0,55000.0,32.4754,32.6386,32.4686,32.6386,55000.0
2005-10-20 09:40:00,47.99,48.09,47.86,48.09,120600.0,32.6318,32.6998,32.5434,32.6998,120600.0
2005-10-20 09:45:00,48.08,48.23,48.0,48.06,82300.0,32.693,32.795,32.6386,32.6794,82300.0
2005-10-20 09:50:00,48.06,48.09,47.8,47.82,43800.0,32.6794,32.6998,32.5026,32.5162,43800.0
2005-10-20 09:55:00,47.85,47.92,47.67,47.84,62700.0,32.5366,32.5842,32.4142,32.5298,62700.0
2005-10-20 10:00:00,47.82,47.85,47.72,47.83,56300.0,32.5162,32.5366,32.4482,32.523,56300.0
2005-10-20 10:05:00,47.83,47.83,47.61,47.67,52100.0,32.523,32.523,32.3734,32.4142,52100.0
2005-10-20 10:10:00,47.69,47.83,47.61,47.62,38800.0,32.4278,32.523,32.3734,32.3802,38800.0
2005-10-20 10:15:00,47.65,47.71,47.53,47.68,58500.0,32.4006,32.4414,32.319,32.421,58500.0
2005-10-20 10:20:00,47.69,47.7,47.46,47.54,60800.0,32.4278,32.4346,32.2714,32.3258,60800.0
2005-10-20 10:25:00,47.55,47.58,47.41,47.44,38100.0,32.3326,32.353,32.2374,32.2578,38100.0
2005-10-20 10:30:00,47.47,47.66,47.47,47.58,36100.0,32.2782,32.4074,32.2782,32.353,36100.0
2005-10-20 10:35:00,47.58,47.76,47.57,47.64,70200.0,32.353,32.4754,32.3462,32.3938,70200.0
2005-10-20 10:40:00,47.65,47.74,47.64,47.72,195500.0,32.4006,32.4618,32.3938,32.4482,195500.0
2005-10-20 10:45:00,47.72,47.82,47.69,47.74,106300.0,32.4482,32.5162,32.4278,32.4618,106300.0
2005-10-20 10:50:00,47.74,47.85,47.69,47.83,82300.0,32.4618,32.5366,32.4278,32.523,82300.0
2005-10-20 10:55:00,47.83,47.84,47.67,47.68,39400.0,32.523,32.5298,32.4142,32.421,39400.0
2005-10-20 11:00:00,47.71,47.73,47.67,47.7,37700.0,32.4414,32.455,32.4142,32.4346,37700.0
2005-10-20 11:05:00,47.7,47.72,47.66,47.69,71300.0,32.4346,32.4482,32.4074,32.4278,71300.0
2005-10-20 11:10:00,47.69,47.73,47.65,47.7,16900.0,32.4278,32.455,32.4006,32.4346,16900.0
2005-10-20 11:15:00,47.7,47.7,47.55,47.66,72600.0,32.4346,32.4346,32.3326,32.4074,72600.0
2005-10-20 11:20:00,47.68,47.76,47.65,47.76,54400.0,32.421,32.4754,32.4006,32.4754,54400.0
2005-10-20 11:25:00,47.76,47.79,47.69,47.77,38100.0,32.4754,32.4958,32.4278,32.4822,38100.0
2005-10-20 11:30:00,47.78,47.81,47.77,47.79,26100.0,32.489,32.5094,32.4822,32.4958,26100.0
2005-10-20 11:35:00,47.78,47.92,47.77,47.89,59800.0,32.489,32.5842,32.4822,32.5638,59800.0
2005-10-20 11:40:00,47.9,47.9,47.74,47.74,20300.0,32.5706,32.5706,32.4618,32.4618,20300.0
2005-10-20 11:45:00,47.75,47.75,47.72,47.74,26000.0,32.4686,32.4686,32.4482,32.4618,26000.0
2005-10-20 11:50:00,47.75,47.8,47.74,47.77,15000.0,32.4686,32.5026,32.4618,32.4822,15000.0
2005-10-20 11:55:00,47.77,47.78,47.75,47.75,23600.0,32.4822,32.489,32.4686,32.4686,23600.0
2005-10-20 12:00:00,47.75,47.85,47.73,47.76,62700.0,32.4686,32.5366,32.455,32.4754,62700.0
2005-10-20 12:05:00,47.77,47.77,47.6,47.61,17800.0,32.4822,32.4822,32.3666,32.3734,17800.0
2005-10-20 12:10:00,47.6,47.74,47.58,47.71,55600.0,32.3666,32.4618,32.353,32.4414,55600.0
2005-10-20 12:15:00,47.73,47.8,47.72,47.73,26600.0,32.455,32.5026,32.4482,32.455,26600.0
2005-10-20 12:20:00,47.72,47.72,47.65,47.66,21600.0,32.4482,32.4482,32.4006,32.4074,21600.0
2005-10-20 12:25:00,47.66,47.75,47.65,47.74,22600.0,32.4074,32.4686,32.4006,32.4618,22600.0
2005-10-20 12:30:00,47.75,47.77,47.68,47.77,15500.0,32.4686,32.4822,32.421,32.4822,15500.0
2005-10-20 12:35:00,47.77,47.77,47.72,47.75,11500.0,32.4822,32.4822,32.4482,32.4686,11500.0
2005-10-20 12:40:00,47.75,47.9,47.75,47.9,24500.0,32.4686,32.5706,32.4686,32.5706,24500.0
2005-10-20 12:45:00,47.91,47.92,47.82,47.84,25800.0,32.5774,32.5842,32.5162,32.5298,25800.0
2005-10-20 12:50:00,47.84,47.84,47.72,47.75,17300.0,32.5298,32.5298,32.4482,32.4686,17300.0
2005-10-20 12:55:00,47.74,47.82,47.74,47.76,19700.0,32.4618,32.5162,32.4618,32.4754,19700.0
2005-10-20 13:00:00,47.76,47.77,47.73,47.74,23700.0,32.4754,32.4822,32.455,32.4618,23700.0
2005-10-20 13:05:00,47.73,47.85,47.73,47.77,53800.0,32.455,32.5366,32.455,32.4822,53800.0
2005-10-20 13:10:00,47.77,47.86,47.76,47.77,15900.0,32.4822,32.5434,32.4754,32.4822,15900.0
2005-10-20 13:15:00,47.79,47.8,47.72,47.75,29500.0,32.4958,32.5026,32.4482,32.4686,29500.0
2005-10-20 13:20:00,47.74,47.8,47.74,47.76,5000.0,32.4618,32.5026,32.4618,32.4754,5000.0
2005-10-20 13:25:00,47.76,47.81,47.68,47.68,15900.0,32.4754,32.5094,32.421,32.421,15900.0
2005-10-20 13:30:00,47.68,47.71,47.67,47.7,25300.0,32.421,32.4414,32.4142,32.4346,25300.0
2005-10-20 13:35:00,47.69,47.74,47.63,47.66,52100.0,32.4278,32.4618,32.387,32.4074,52100.0
2005-10-20 13:40:00,47.67,47.72,47.65,47.68,15400.0,32.4142,32.4482,32.4006,32.421,15400.0
2005-10-20 13:45:00,47.66,47.67,47.6,47.65,16000.0,32.4074,32.4142,32.3666,32.4006,16000.0
2005-10-20 13:50:00,47.65,47.66,47.5,47.65,21900.0,32.4006,32.4074,32.2986,32.4006,21900.0
2005-10-20 13:55:00,47.63,47.67,47.53,47.57,26600.0,32.387,32.4142,32.319,32.3462,26600.0
2005-10-20 14:00:00,47.56,47.57,47.5,47.53,19400.0,32.3394,32.3462,32.2986,32.319,19400.0
2005-10-20 14:05:00,47.53,47.61,47.5,47.51,9200.0,32.319,32.3734,32.2986,32.3054,9200.0
2005-10-20 14:10:00,47.51,47.52,47.45,47.49,23200.0,32.3054,32.3122,32.2646,32.2918,23200.0
2005-10-20 14:15:00,47.49,47.53,47.45,47.53,47000.0,32.2918,32.319,32.2646,32.319,47000.0
2005-10-20 14:20:00,47.53,47.59,47.53,47.59,79200.0,32.319,32.3598,32.319,32.3598,79200.0
2005-10-20 14:25:00,47.59,47.69,47.58,47.63,87400.0,32.3598,32.4278,32.353,32.387,87400.0
2005-10-20 14:30:00,47.62,47.7,47.61,47.65,24000.0,32.3802,32.4346,32.3734,32.4006,24000.0
2005-10-20 14:35:00,47.67,47.67,47.59,47.66,62100.0,32.4142,32.4142,32.3598,32.4074,62100.0
2005-10-20 14:40:00,47.65,47.72,47.65,47.7,59700.0,32.4006,32.4482,32.4006,32.4346,59700.0
2005-10-20 14:45:00,47.7,47.73,47.7,47.73,49600.0,32.4346,32.455,32.4346,32.455,49600.0
2005-10-20 14:50:00,47.73,47.76,47.71,47.76,111900.0,32.455,32.4754,32.4414,32.4754,111900.0
2005-10-20 14:55:00,47.76,47.77,47.68,47.72,68100.0,32.4754,32.4822,32.421,32.4482,68100.0
2005-10-20 15:00:00,47.72,47.73,47.67,47.67,75400.0,32.4482,32.455,32.4142,32.4142,75400.0
2005-10-20 15:05:00,47.67,47.73,47.67,47.71,58600.0,32.4142,32.455,32.4142,32.4414,58600.0
2005-10-20 15:10:00,47.71,47.71,47.68,47.68,122700.0,32.4414,32.4414,32.421,32.421,122700.0
2005-10-20 15:15:00,47.68,47.7,47.53,47.55,76900.0,32.421,32.4346,32.319,32.3326,76900.0
2005-10-20 15:20:00,47.56,47.58,47.4,47.53,87300.0,32.3394,32.353,32.2306,32.319,87300.0
2005-10-20 15:25:00,47.52,47.53,47.4,47.47,128500.0,32.3122,32.319,32.2306,32.2782,128500.0
2005-10-20 15:30:00,47.46,47.65,47.46,47.64,140100.0,32.2714,32.4006,32.2714,32.3938,140100.0
2005-10-20 15:35:00,47.63,47.65,47.57,47.63,227800.0,32.387,32.4006,32.3462,32.387,227800.0
2005-10-20 15:40:00,47.63,47.64,47.5,47.51,120700.0,32.387,32.3938,32.2986,32.3054,120700.0
2005-10-20 15:45:00,47.52,47.65,47.5,47.61,214100.0,32.3122,32.4006,32.2986,32.3734,214100.0
2005-10-20 15:50:00,47.62,47.7,47.62,47.68,233300.0,32.3802,32.4346,32.3802,32.421,233300.0
2005-10-20 15:55:00,47.67,47.69,47.58,47.65,338200.0,32.4142,32.4278,32.353,32.4006,338200.0
2005-10-21 09:30:00,48.18,48.19,47.43,47.99,806600.0,32.761,32.7678,32.251,32.6318,806600.0
2005-10-21 09:35:00,47.94,48.19,47.93,47.99,82900.0,32.5978,32.7678,32.591,32.6318,82900.0
2005-10-21 09:40:00,48.0,48.04,47.94,47.99,138200.0,32.6386,32.6658,32.5978,32.6318,138200.0
2005-10-21 09:45:00,47.99,48.04,47.7,47.8,184600.0,32.6318,32.6658,32.4346,32.5026,184600.0
2005-10-21 09:50:00,47.81,47.88,47.6,47.88,88400.0,32.5094,32.557,32.3666,32.557,88400.0
2005-10-21 09:55:00,47.87,48.1,47.87,48.03,69600.0,32.5502,32.7066,32.5502,32.659,69600.0
2005-10-21 10:00:00,48.03,48.13,47.91,47.95,134800.0,32.659,32.727,32.5774,32.6046,134800.0
2005-10-21 10:05:00,47.96,48.07,47.9,47.98,87600.0,32.6114,32.6862,32.5706,32.625,87600.0
2005-10-21 10:10:00,48.05,48.13,48.03,48.1,73000.0,32.6726,32.727,32.659,32.7066,73000.0
2005-10-21 10:15:00,48.11,48.12,48.05,48.11,172200.0,32.7134,32.7202,32.6726,32.7134,172200.0
2005-10-21 10:20:00,48.1,48.11,48.07,48.07,43700.0,32.7066,32.7134,32.6862,32.6862,43700.0
2005-10-21 10:25:00,48.07,48.12,48.07,48.09,76700.0,32.6862,32.7202,32.6862,32.6998,76700.0
2005-10-21 10:30:00,48.1,48.1,47.95,48.0,28600.0,32.7066,32.7066,32.6046,32.6386,28600.0
2005-10-21 10:35:00,48.0,48.03,47.92,47.99,55900.0,32.6386,32.659,32.5842,32.6318,55900.0
2005-10-21 10:40:00,48.0,48.01,47.98,47.99,33100.0,32.6386,32.6454,32.625,32.6318,33100.0
2005-10-21 10:45:00,47.99,48.08,47.97,48.04,48300.0,32.6318,32.693,32.6182,32.6658,48300.0
2005-10-21 10:50:00,48.04,48.07,47.91,47.93,96500.0,32.6658,32.6862,32.5774,32.591,96500.0
2005-10-21 10:55:00,47.97,47.97,47.86,47.92,20300.0,32.6182,32.6182,32.5434,32.5842,20300.0
2005-10-21 11:00:00,47.94,48.0,47.89,47.95,128700.0,32.5978,32.6386,32.5638,32.6046,128700.0
2005-10-21 11:05:00,47.95,48.09,47.9,48.03,32800.0,32.6046,32.6998,32.5706,32.659,32800.0
2005-10-21 11:10:00,48.02,48.1,47.99,48.01,27600.0,32.6522,32.7066,32.6318,32.6454,27600.0
2005-10-21 11:15:00,48.0,48.0,47.89,47.97,24200.0,32.6386,32.6386,32.5638,32.6182,24200.0
2005-10-21 11:20:00,47.99,47.99,47.93,47.96,10400.0,32.6318,32.6318,32.591,32.6114,10400.0
2005-10-21 11:25:00,47.98,48.0,47.94,47.98,14100.0,32.625,32.6386,32.5978,32.625,14100.0
2005-10-21 11:30:00,47.99,48.03,47.95,47.95,27600.0,32.6318,32.659,32.6046,32.6046,27600.0
2005-10-21 11:35:00,47.95,47.97,47.83,47.85,36200.0,32.6046,32.6182,32.523,32.5366,36200.0
2005-10-21 11:40:00,47.86,47.88,47.8,47.84,23700.0,32.5434,32.557,32.5026,32.5298,23700.0
2005-10-21 11:45:00,47.84,47.89,47.83,47.89,13000.0,32.5298,32.5638,32.523,32.5638,13000.0
2005-10-21 11:50:00,47.89,47.92,47.88,47.91,15900.0,32.5638,32.5842,32.557,32.5774,15900.0
2005-10-21 11:55:00,47.91,47.98,47.88,47.96,47900.0,32.5774,32.625,32.557,32.6114,47900.0
2005-10-21 12:00:00,47.96,48.0,47.78,47.78,38500.0,32.6114,32.6386,32.489,32.489,38500.0
2005-10-21 12:05:00,47.79,47.91,47.79,47.88,18100.0,32.4958,32.5774,32.4958,32.557,18100.0
2005-10-21 12:10:00,47.88,48.03,47.88,48.03,20400.0,32.557,32.659,32.557,32.659,20400.0
2005-10-21 12:15:00,47.99,47.99,47.89,47.89,13500.0,32.6318,32.6318,32.5638,32.5638,13500.0
2005-10-21 12:20:00,47.88,48.02,47.87,48.02,19200.0,32.557,32.6522,32.5502,32.6522,19200.0
2005-10-21 12:25:00,48.01,48.09,47.92,47.99,20200.0,32.6454,32.6998,32.5842,32.6318,20200.0
2005-10-21 12:30:00,47.99,48.02,47.85,47.88,132300.0,32.6318,32.6522,32.5366,32.557,132300.0
2005-10-21 12:35:00,47.85,47.97,47.85,47.97,16900.0,32.5366,32.6182,32.5366,32.6182,16900.0
2005-10-21 12:40:00,47.97,48.05,47.87,48.05,23000.0,32.6182,32.6726,32.5502,32.6726,23000.0
2005-10-21 12:45:00,48.02,48.03,47.89,47.95,9400.0,32.6522,32.659,32.5638,32.6046,9400.0
2005-10-21 12:50:00,47.95,48.11,47.95,48.11,48900.0,32.6046,32.7134,32.6046,32.7134,48900.0
2005-10-21 12:55:00,48.07,48.1,47.99,48.1,19600.0,32.6862,32.7066,32.6318,32.7066,19600.0
2005-10-21 13:00:00,48.1,48.11,48.04,48.08,120000.0,32.7066,32.7134,32.6658,32.693,120000.0
2005-10-21 13:05:00,48.07,48.09,48.02,48.02,15900.0,32.6862,32.6998,32.6522,32.6522,15900.0
2005-10-21 13:10:00,48.02,48.05,48.0,48.0,11700.0,32.6522,32.6726,32.6386,32.6386,11700.0
2005-10-21 13:15:00,48.02,48.03,47.93,47.96,6300.0,32.6522,32.659,32.591,32.6114,6300.0
2005-10-21 13:20:00,47.95,48.03,47.94,48.02,13300.0,32.6046,32.659,32.5978,32.6522,13300.0
2005-10-21 13:25:00,48.01,48.05,48.01,48.05,8600.0,32.6454,32.6726,32.6454,32.6726,8600.0
2005-10-21 13:30:00,48.05,48.14,48.05,48.06,76100.0,32.6726,32.7338,32.6726,32.6794,76100.0
2005-10-21 13:35:00,48.05,48.11,47.95,47.95,25900.0,32.6726,32.7134,32.6046,32.6046,25900.0
2005-10-21 13:40:00,47.95,48.02,47.95,47.98,12800.0,32.6046,32.6522,32.6046,32.625,12800.0
2005-10-21 13:45:00,47.96,48.07,47.96,48.0,26100.0,32.6114,32.6862,32.6114,32.6386,26100.0
2005-10-21 13:50:00,47.99,48.02,47.93,47.96,27500.0,32.6318,32.6522,32.591,32.6114,27500.0
2005-10-21 13:55:00,47.99,48.02,47.96,47.99,16300.0,32.6318,32.6522,32.6114,32.6318,16300.0
2005-10-21 14:00:00,47.97,48.1,47.97,48.1,95600.0,32.6182,32.7066,32.6182,32.7066,95600.0
2005-10-21 14:05:00,48.1,48.1,47.93,48.0,13400.0,32.7066,32.7066,32.591,32.6386,13400.0
2005-10-21 14:10:00,47.98,48.05,47.92,47.92,39800.0,32.625,32.6726,32.5842,32.5842,39800.0
2005-10-21 14:15:00,47.94,48.0,47.9,47.98,35200.0,32.5978,32.6386,32.5706,32.625,35200.0
2005-10-21 14:20:00,48.0,48.01,47.95,47.95,34400.0,32.6386,32.6454,32.6046,32.6046,34400.0
2005-10-21 14:25:00,47.95,47.99,47.91,47.97,25700.0,32.6046,32.6318,32.5774,32.6182,25700.0
2005-10-21 14:30:00,47.97,47.99,47.93,47.93,24900.0,32.6182,32.6318,32.591,32.591,24900.0
2005-10-21 14:35:00,47.93,47.98,47.9,47.9,16900.0,32.591,32.625,32.5706,32.5706,16900.0
2005-10-21 14:40:00,47.93,47.98,47.9,47.98,31800.0,32.591,32.625,32.5706,32.625,31800.0
2005-10-21 14:45:00,47.99,47.99,47.93,47.93,27500.0,32.6318,32.6318,32.591,32.591,27500.0
2005-10-21 14:50:00,47.94,47.98,47.94,47.96,18100.0,32.5978,32.625,32.5978,32.6114,18100.0
2005-10-21 14:55:00,47.97,47.98,47.94,47.94,5500.0,32.6182,32.625,32.5978,32.5978,5500.0
2005-10-21 15:00:00,47.95,47.96,47.91,47.92,119600.0,32.6046,32.6114,32.5774,32.5842,119600.0
2005-10-21 15:05:00,47.93,47.96,47.91,47.95,36600.0,32.591,32.6114,32.5774,32.6046,36600.0
2005-10-21 15:10:00,47.95,47.96,47.89,47.94,34800.0,32.6046,32.6114,32.5638,32.5978,34800.0
2005-10-21 15:15:00,47.93,47.96,47.91,47.94,24700.0,32.591,32.6114,32.5774,32.5978,24700.0
2005-10-21 15:20:00,47.95,47.96,47.89,47.9,24400.0,32.6046,32.6114,32.5638,32.5706,24400.0
2005-10-21 15:25:00,47.91,47.95,47.89,47.9,24300.0,32.5774,32.6046,32.5638,32.5706,24300.0
2005-10-21 15:30:00,47.91,47.93,47.87,47.89,82100.0,32.5774,32.591,32.5502,32.5638,82100.0
2005-10-21 15:35:00,47.88,47.88,47.82,47.84,26600.0,32.557,32.557,32.5162,32.5298,26600.0
2005-10-21 15:40:00,47.84,47.85,47.76,47.81,51800.0,32.5298,32.5366,32.4754,32.5094,51800.0
2005-10-21 15:45:00,47.81,47.85,47.8,47.85,35600.0,32.5094,32.5366,32.5026,32.5366,35600.0
2005-10-21 15:50:00,47.85,47.86,47.78,47.79,60300.0,32.5366,32.5434,32.489,32.4958,60300.0
2005-10-21 15:55:00,47.79,47.84,47.76,47.76,87800.0,32.4958,32.5298,32.4754,32.4754,87800.0
2005-10-24 09:30:00,47.8,47.89,47.67,47.74,108300.0,32.5026,32.5638,32.4142,32.4618,108300.0
2005-10-24 09:35:00,47.74,47.95,47.72,47.93,37600.0,32.4618,32.6046,32.4482,32.591,37600.0
2005-10-24 09:40:00,47.93,48.0,47.89,47.99,35300.0,32.591,32.6386,32.5638,32.6318,35300.0
2005-10-24 09:45:00,48.0,48.15,47.98,48.05,49200.0,32.6386,32.7406,32.625,32.6726,49200.0
2005-10-24 09:50:00,48.06,48.2,47.85,47.85,84800.0,32.6794,32.7746,32.5366,32.5366,84800.0
2005-10-24 09:55:00,47.85,47.98,47.76,47.85,35400.0,32.5366,32.625,32.4754,32.5366,35400.0
2005-10-24 10:00:00,47.89,48.04,47.86,47.93,32000.0,32.5638,32.6658,32.5434,32.591,32000.0
2005-10-24 10:05:00,47.91,47.93,47.83,47.85,26700.0,32.5774,32.591,32.523,32.5366,26700.0
2005-10-24 10:10:00,47.85,47.94,47.82,47.85,17900.0,32.5366,32.5978,32.5162,32.5366,17900.0
2005-10-24 10:15:00,47.86,47.9,47.76,47.8,21500.0,32.5434,32.5706,32.4754,32.5026,21500.0
2005-10-24 10:20:00,47.82,47.85,47.76,47.84,17800.0,32.5162,32.5366,32.4754,32.5298,17800.0
2005-10-24 10:25:00,47.86,47.87,47.71,47.73,23300.0,32.5434,32.5502,32.4414,32.455,23300.0
2005-10-24 10:30:00,47.74,47.91,47.68,47.82,25900.0,32.4618,32.5774,32.421,32.5162,25900.0
2005-10-24 10:35:00,47.82,47.85,47.72,47.72,19800.0,32.5162,32.5366,32.4482,32.4482,19800.0
2005-10-24 10:40:00,47.71,47.79,47.62,47.68,41000.0,32.4414,32.4958,32.3802,32.421,41000.0
2005-10-24 10:45:00,47.68,47.7,47.53,47.56,31200.0,32.421,32.4346,32.319,32.3394,31200.0
2005-10-24 10:50:00,47.56,47.72,47.47,47.68,40200.0,32.3394,32.4482,32.2782,32.421,40200.0
2005-10-24 10:55:00,47.68,47.78,47.68,47.75,22900.0,32.421,32.489,32.421,32.4686,22900.0
2005-10-24 11:00:00,47.76,47.86,47.74,47.85,16900.0,32.4754,32.5434,32.4618,32.5366,16900.0
2005-10-24 11:05:00,47.83,47.83,47.69,47.77,15000.0,32.523,32.523,32.4278,32.4822,15000.0
2005-10-24 11:10:00,47.76,47.78,47.7,47.74,11000.0,32.4754,32.489,32.4346,32.4618,11000.0
2005-10-24 11:15:00,47.74,47.91,47.74,47.86,24500.0,32.4618,32.5774,32.4618,32.5434,24500.0
2005-10-24 11:20:00,47.87,47.9,47.8,47.81,12700.0,32.5502,32.5706,32.5026,32.5094,12700.0
2005-10-24 11:25:00,47.8,48.01,47.8,47.9,22800.0,32.5026,32.6454,32.5026,32.5706,22800.0
2005-10-24 11:30:00,47.92,48.05,47.92,47.98,18200.0,32.5842,32.6726,32.5842,32.625,18200.0
2005-10-24 11:35:00,47.99,48.08,47.95,48.05,17100.0,32.6318,32.693,32.6046,32.6726,17100.0
2005-10-24 11:40:00,48.05,48.1,48.02,48.1,15600.0,32.6726,32.7066,32.6522,32.7066,15600.0
2005-10-24 11:45:00,48.1,48.13,47.98,48.13,23700.0,32.7066,32.727,32.625,32.727,23700.0
2005-10-24 11:50:00,48.14,48.22,48.11,48.11,28600.0,32.7338,32.7882,32.7134,32.7134,28600.0
2005-10-24 11:55:00,48.1,48.13,48.02,48.05,14500.0,32.7066,32.727,32.6522,32.6726,14500.0
2005-10-24 12:00:00,48.07,48.08,48.0,48.04,16600.0,32.6862,32.693,32.6386,32.6658,16600.0
2005-10-24 12:05:00,48.06,48.11,48.01,48.11,24100.0,32.6794,32.7134,32.6454,32.7134,24100.0
2005-10-24 12:10:00,48.08,48.08,47.97,47.98,14300.0,32.693,32.693,32.6182,32.625,14300.0
2005-10-24 12:15:00,47.98,48.02,47.95,47.95,13300.0,32.625,32.6522,32.6046,32.6046,13300.0
2005-10-24 12:20:00,47.97,48.09,47.95,48.08,11700.0,32.6182,32.6998,32.6046,32.693,11700.0
2005-10-24 12:25:00,48.07,48.13,47.93,48.13,17500.0,32.6862,32.727,32.591,32.727,17500.0
2005-10-24 12:30:00,48.1,48.1,47.94,48.0,20800.0,32.7066,32.7066,32.5978,32.6386,20800.0
2005-10-24 12:35:00,48.0,48.01,47.91,47.92,31500.0,32.6386,32.6454,32.5774,32.5842,31500.0
2005-10-24 12:40:00,47.93,47.94,47.83,47.83,29700.0,32.591,32.5978,32.523,32.523,29700.0
2005-10-24 12:45:00,47.84,47.85,47.82,47.83,18300.0,32.5298,32.5366,32.5162,32.523,18300.0
2005-10-24 12:50:00,47.84,47.85,47.81,47.84,14800.0,32.5298,32.5366,32.5094,32.5298,14800.0
2005-10-24 12:55:00,47.84,47.91,47.83,47.89,30100.0,32.5298,32.5774,32.523,32.5638,30100.0
2005-10-24 13:00:00,47.88,47.9,47.78,47.78,72600.0,32.557,32.5706,32.489,32.489,72600.0
2005-10-24 13:05:00,47.78,47.8,47.7,47.8,47200.0,32.489,32.5026,32.4346,32.5026,47200.0
2005-10-24 13:10:00,47.8,47.82,47.73,47.74,43800.0,32.5026,32.5162,32.455,32.4618,43800.0
2005-10-24 13:15:00,47.74,47.77,47.72,47.75,23500.0,32.4618,32.4822,32.4482,32.4686,23500.0
2005-10-24 13:20:00,47.75,47.75,47.68,47.72,36500.0,32.4686,32.4686,32.421,32.4482,36500.0
2005-10-24 13:25:00,47.73,47.73,47.69,47.73,15600.0,32.455,32.455,32.4278,32.455,15600.0
2005-10-24 13:30:00,47.73,47.81,47.73,47.77,18000.0,32.455,32.5094,32.455,32.4822,18000.0
2005-10-24 13:35:00,47.78,47.81,47.71,47.72,27900.0,32.489,32.5094,32.4414,32.4482,27900.0
2005-10-24 13:40:00,47.72,47.72,47.65,47.66,23900.0,32.4482,32.4482,32.4006,32.4074,23900.0
2005-10-24 13:45:00,47.66,47.72,47.61,47.72,42600.0,32.4074,32.4482,32.3734,32.4482,42600.0
2005-10-24 13:50:00,47.72,47.75,47.64,47.75,14600.0,32.4482,32.4686,32.3938,32.4686,14600.0
2005-10-24 13:55:00,47.76,47.77,47.7,47.74,15400.0,32.4754,32.4822,32.4346,32.4618,15400.0
2005-10-24 14:00:00,47.73,47.81,47.73,47.8,18000.0,32.455,32.5094,32.455,32.5026,18000.0
2005-10-24 14:05:00,47.78,47.83,47.77,47.81,18000.0,32.489,32.523,32.4822,32.5094,18000.0
2005-10-24 14:10:00,47.81,47.87,47.77,47.77,9300.0,32.5094,32.5502,32.4822,32.4822,9300.0
2005-10-24 14:15:00,47.78,47.83,47.71,47.82,7700.0,32.489,32.523,32.4414,32.5162,7700.0
2005-10-24 14:20:00,47.83,47.87,47.81,47.84,9700.0,32.523,32.5502,32.5094,32.5298,9700.0
2005-10-24 14:25:00,47.85,47.87,47.82,47.83,9300.0,32.5366,32.5502,32.5162,32.523,9300.0
2005-10-24 14:30:00,47.83,47.85,47.81,47.85,9500.0,32.523,32.5366,32.5094,32.5366,9500.0
2005-10-24 14:35:00,47.85,47.91,47.82,47.9,20000.0,32.5366,32.5774,32.5162,32.5706,20000.0
2005-10-24 14:40:00,47.9,47.92,47.88,47.89,4000.0,32.5706,32.5842,32.557,32.5638,4000.0
2005-10-24 14:45:00,47.89,47.9,47.83,47.83,7200.0,32.5638,32.5706,32.523,32.523,7200.0
2005-10-24 14:50:00,47.84,47.87,47.79,47.82,13200.0,32.5298,32.5502,32.4958,32.5162,13200.0
2005-10-24 14:55:00,47.82,47.83,47.78,47.8,8000.0,32.5162,32.523,32.489,32.5026,8000.0
2005-10-24 15:00:00,47.81,47.92,47.81,47.9,28600.0,32.5094,32.5842,32.5094,32.5706,28600.0
2005-10-24 15:05:00,47.9,47.9,47.71,47.72,39100.0,32.5706,32.5706,32.4414,32.4482,39100.0
2005-10-24 15:10:00,47.74,47.81,47.74,47.8,20600.0,32.4618,32.5094,32.4618,32.5026,20600.0
2005-10-24 15:15:00,47.8,47.84,47.79,47.84,8300.0,32.5026,32.5298,32.4958,32.5298,8300.0
2005-10-24 15:20:00,47.84,47.85,47.81,47.83,14700.0,32.5298,32.5366,32.5094,32.523,14700.0
2005-10-24 15:25:00,47.84,47.84,47.81,47.82,7300.0,32.5298,32.5298,32.5094,32.5162,7300.0
2005-10-24 15:30:00,47.83,47.85,47.82,47.84,25300.0,32.523,32.5366,32.5162,32.5298,25300.0
2005-10-24 15:35:00,47.83,47.95,47.83,47.91,35100.0,32.523,32.6046,32.523,32.5774,35100.0
2005-10-24 15:40:00,47.9,47.97,47.89,47.93,28900.0,32.5706,32.6182,32.5638,32.591,28900.0
2005-10-24 15:45:00,47.92,48.0,47.88,48.0,43500.0,32.5842,32.6386,32.557,32.6386,43500.0
2005-10-24 15:50:00,48.0,48.04,47.97,48.04,69400.0,32.6386,32.6658,32.6182,32.6658,69400.0
2005-10-24 15:55:00,48.04,48.24,48.03,48.16,164600.0,32.6658,32.8018,32.659,32.7474,164600.0
2005-10-25 09:30:00,48.0,48.17,47.9,48.11,66300.0,32.6386,32.7542,32.5706,32.7134,66300.0
2005-10-25 09:35:00,48.1,48.19,48.04,48.15,42000.0,32.7066,32.7678,32.6658,32.7406,42000.0
2005-10-25 09:40:00,48.15,48.19,48.15,48.16,32400.0,32.7406,32.7678,32.7406,32.7474,32400.0
2005-10-25 09:45:00,48.16,48.21,48.1,48.19,57900.0,32.7474,32.7814,32.7066,32.7678,57900.0
2005-10-25 09:50:00,48.19,48.21,48.13,48.15,35600.0,32.7678,32.7814,32.727,32.7406,35600.0
2005-10-25 09:55:00,48.17,48.2,48.14,48.16,19700.0,32.7542,32.7746,32.7338,32.7474,19700.0
2005-10-25 10:00:00,48.14,48.18,48.04,48.06,47700.0,32.7338,32.761,32.6658,32.6794,47700.0
2005-10-25 10:05:00,48.06,48.08,47.93,47.98,35000.0,32.6794,32.693,32.591,32.625,35000.0
2005-10-25 10:10:00,47.98,48.1,47.95,48.0,63300.0,32.625,32.7066,32.6046,32.6386,63300.0
2005-10-25 10:15:00,48.0,48.04,47.9,48.03,105000.0,32.6386,32.6658,32.5706,32.659,105000.0
2005-10-25 10:20:00,48.03,48.05,47.97,48.05,18100.0,32.659,32.6726,32.6182,32.6726,18100.0
2005-10-25 10:25:00,48.05,48.16,48.03,48.11,42000.0,32.6726,32.7474,32.659,32.7134,42000.0
2005-10-25 10:30:00,48.14,48.15,48.07,48.13,22300.0,32.7338,32.7406,32.6862,32.727,22300.0
2005-10-25 10:35:00,48.12,48.14,48.06,48.1,42300.0,32.7202,32.7338,32.6794,32.7066,42300.0
2005-10-25 10:40:00,48.1,48.13,48.07,48.09,24000.0,32.7066,32.727,32.6862,32.6998,24000.0
2005-10-25 10:45:00,48.06,48.09,48.02,48.06,18900.0,32.6794,32.6998,32.6522,32.6794,18900.0
2005-10-25 10:50:00,48.08,48.08,47.99,48.01,33900.0,32.693,32.693,32.6318,32.6454,33900.0
2005-10-25 10:55:00,48.01,48.04,47.98,48.01,29300.0,32.6454,32.6658,32.625,32.6454,29300.0
2005-10-25 11:00:00,48.02,48.05,47.97,47.97,21200.0,32.6522,32.6726,32.6182,32.6182,21200.0
2005-10-25 11:05:00,47.98,48.05,47.95,47.97,71200.0,32.625,32.6726,32.6046,32.6182,71200.0
2005-10-25 11:10:00,47.98,47.99,47.88,47.88,49900.0,32.625,32.6318,32.557,32.557,49900.0
2005-10-25 11:15:00,47.9,47.91,47.85,47.9,141700.0,32.5706,32.5774,32.5366,32.5706,141700.0
2005-10-25 11:20:00,47.9,47.93,47.88,47.9,27400.0,32.5706,32.591,32.557,32.5706,27400.0
2005-10-25 11:25:00,47.9,47.97,47.89,47.97,15900.0,32.5706,32.6182,32.5638,32.6182,15900.0
2005-10-25 11:30:00,47.95,48.03,47.87,47.92,30800.0,32.6046,32.659,32.5502,32.5842,30800.0
2005-10-25 11:35:00,47.91,47.92,47.82,47.85,50500.0,32.5774,32.5842,32.5162,32.5366,50500.0
2005-10-25 11:40:00,47.85,47.98,47.85,47.98,36300.0,32.5366,32.625,32.5366,32.625,36300.0
2005-10-25 11:45:00,47.97,48.02,47.9,47.94,15700.0,32.6182,32.6522,32.5706,32.5978,15700.0
2005-10-25 11:50:00,47.92,47.95,47.9,47.91,18500.0,32.5842,32.6046,32.5706,32.5774,18500.0
2005-10-25 11:55:00,47.92,47.93,47.85,47.85,18100.0,32.5842,32.591,32.5366,32.5366,18100.0
2005-10-25 12:00:00,47.86,47.92,47.75,47.82,56800.0,32.5434,32.5842,32.4686,32.5162,56800.0
2005-10-25 12:05:00,47.84,47.84,47.77,47.79,15600.0,32.5298,32.5298,32.4822,32.4958,15600.0
2005-10-25 12:10:00,47.78,47.96,47.72,47.87,94900.0,32.489,32.6114,32.4482,32.5502,94900.0
2005-10-25 12:15:00,47.87,47.87,47.78,47.84,28500.0,32.5502,32.5502,32.489,32.5298,28500.0
2005-10-25 12:20:00,47.87,47.91,47.8,47.8,20900.0,32.5502,32.5774,32.5026,32.5026,20900.0
2005-10-25 12:25:00,47.8,47.85,47.8,47.8,39300.0,32.5026,32.5366,32.5026,32.5026,39300.0
2005-10-25 12:30:00,47.8,47.8,47.75,47.77,24900.0,32.5026,32.5026,32.4686,32.4822,24900.0
2005-10-25 12:35:00,47.77,47.8,47.75,47.75,24100.0,32.4822,32.5026,32.4686,32.4686,24100.0
2005-10-25 12:40:00,47.74,47.78,47.7,47.72,29500.0,32.4618,32.489,32.4346,32.4482,29500.0
2005-10-25 12:45:00,47.73,47.73,47.62,47.64,52500.0,32.455,32.455,32.3802,32.3938,52500.0
2005-10-25 12:50:00,47.63,47.65,47.58,47.59,64400.0,32.387,32.4006,32.353,32.3598,64400.0
2005-10-25 12:55:00,47.59,47.67,47.59,47.64,12900.0,32.3598,32.4142,32.3598,32.3938,12900.0
2005-10-25 13:00:00,47.65,47.65,47.54,47.62,32900.0,32.4006,32.4006,32.3258,32.3802,32900.0
2005-10-25 13:05:00,47.61,47.68,47.58,47.6,19800.0,32.3734,32.421,32.353,32.3666,19800.0
2005-10-25 13:10:00,47.61,47.64,47.59,47.6,21600.0,32.3734,32.3938,32.3598,32.3666,21600.0
2005-10-25 13:15:00,47.61,47.78,47.61,47.78,14600.0,32.3734,32.489,32.3734,32.489,14600.0
2005-10-25 13:20:00,47.75,47.85,47.75,47.85,15000.0,32.4686,32.5366,32.4686,32.5366,15000.0
2005-10-25 13:25:00,47.83,47.85,47.77,47.77,24100.0,32.523,32.5366,32.4822,32.4822,24100.0
2005-10-25 13:30:00,47.8,47.81,47.69,47.69,29300.0,32.5026,32.5094,32.4278,32.4278,29300.0
2005-10-25 13:35:00,47.71,47.74,47.68,47.7,15100.0,32.4414,32.4618,32.421,32.4346,15100.0
2005-10-25 13:40:00,47.71,47.75,47.66,47.69,19300.0,32.4414,32.4686,32.4074,32.4278,19300.0
2005-10-25 13:45:00,47.7,47.71,47.67,47.71,9500.0,32.4346,32.4414,32.4142,32.4414,9500.0
2005-10-25 13:50:00,47.71,47.81,47.69,47.74,41200.0,32.4414,32.5094,32.4278,32.4618,41200.0
2005-10-25 13:55:00,47.74,47.81,47.72,47.74,27500.0,32.4618,32.5094,32.4482,32.4618,27500.0
2005-10-25 14:00:00,47.72,47.81,47.69,47.77,37000.0,32.4482,32.5094,32.4278,32.4822,37000.0
2005-10-25 14:05:00,47.79,47.81,47.7,47.72,20300.0,32.4958,32.5094,32.4346,32.4482,20300.0
2005-10-25 14:10:00,47.69,47.82,47.68,47.78,27400.0,32.4278,32.5162,32.421,32.489,27400.0
2005-10-25 14:15:00,47.78,47.81,47.68,47.69,63200.0,32.489,32.5094,32.421,32.4278,63200.0
2005-10-25 14:20:00,47.69,47.73,47.66,47.7,17300.0,32.4278,32.455,32.4074,32.4346,17300.0
2005-10-25 14:25:00,47.7,47.73,47.63,47.71,39300.0,32.4346,32.455,32.387,32.4414,39300.0
2005-10-25 14:30:00,47.71,47.71,47.66,47.7,17900.0,32.4414,32.4414,32.4074,32.4346,17900.0
2005-10-25 14:35:00,47.71,47.81,47.71,47.73,17000.0,32.4414,32.5094,32.4414,32.455,17000.0
2005-10-25 14:40:00,47.75,47.75,47.66,47.74,35100.0,32.4686,32.4686,32.4074,32.4618,35100.0
2005-10-25 14:45:00,47.74,47.77,47.69,47.74,16700.0,32.4618,32.4822,32.4278,32.4618,16700.0
2005-10-25 14:50:00,47.74,47.77,47.71,47.74,28000.0,32.4618,32.4822,32.4414,32.4618,28000.0
2005-10-25 14:55:00,47.72,47.72,47.64,47.64,20000.0,32.4482,32.4482,32.3938,32.3938,20000.0
2005-10-25 15:00:00,47.65,47.68,47.62,47.66,17100.0,32.4006,32.421,32.3802,32.4074,17100.0
2005-10-25 15:05:00,47.66,47.68,47.62,47.62,18900.0,32.4074,32.421,32.3802,32.3802,18900.0
2005-10-25 15:10:00,47.62,47.68,47.6,47.65,25200.0,32.3802,32.421,32.3666,32.4006,25200.0
2005-10-25 15:15:00,47.65,47.65,47.57,47.6,72100.0,32.4006,32.4006,32.3462,32.3666,72100.0
2005-10-25 15:20:00,47.59,47.66,47.58,47.64,35100.0,32.3598,32.4074,32.353,32.3938,35100.0
2005-10-25 15:25:00,47.65,47.72,47.6,47.7,76200.0,32.4006,32.4482,32.3666,32.4346,76200.0
2005-10-25 15:30:00,47.69,47.83,47.67,47.81,61400.0,32.4278,32.523,32.4142,32.5094,61400.0
2005-10-25 15:35:00,47.8,47.93,47.76,47.88,77800.0,32.5026,32.591,32.4754,32.557,77800.0
2005-10-25 15:40:00,47.86,47.94,47.82,47.94,48400.0,32.5434,32.5978,32.5162,32.5978,48400.0
2005-10-25 15:45:00,47.94,47.96,47.9,47.92,43700.0,32.5978,32.6114,32.5706,32.5842,43700.0
2005-10-25 15:50:00,47.92,47.94,47.86,47.9,83000.0,32.5842,32.5978,32.5434,32.5706,83000.0
2005-10-25 15:55:00,47.89,47.94,47.84,47.94,104800.0,32.5638,32.5978,32.5298,32.5978,104800.0
2005-10-26 09:30:00,47.8,47.8,47.56,47.62,118400.0,32.5026,32.5026,32.3394,32.3802,118400.0
2005-10-26 09:35:00,47.6,47.67,47.56,47.59,47700.0,32.3666,32.4142,32.3394,32.3598,47700.0
2005-10-26 09:40:00,47.59,47.62,47.51,47.57,91000.0,32.3598,32.3802,32.3054,32.3462,91000.0
2005-10-26 09:45:00,47.58,47.69,47.57,47.68,39000.0,32.353,32.4278,32.3462,32.421,39000.0
2005-10-26 09:50:00,47.68,47.87,47.64,47.79,65900.0,32.421,32.5502,32.3938,32.4958,65900.0
2005-10-26 09:55:00,47.79,48.1,47.71,48.1,82100.0,32.4958,32.7066,32.4414,32.7066,82100.0
2005-10-26 10:00:00,48.08,48.08,47.88,47.95,40400.0,32.693,32.693,32.557,32.6046,40400.0
2005-10-26 10:05:00,47.98,48.16,47.88,48.09,51300.0,32.625,32.7474,32.557,32.6998,51300.0
2005-10-26 10:10:00,48.1,48.21,48.02,48.19,29700.0,32.7066,32.7814,32.6522,32.7678,29700.0
2005-10-26 10:15:00,48.19,48.23,48.09,48.12,39000.0,32.7678,32.795,32.6998,32.7202,39000.0
2005-10-26 10:20:00,48.12,48.24,47.95,48.1,53400.0,32.7202,32.8018,32.6046,32.7066,53400.0
2005-10-26 10:25:00,48.1,48.1,47.98,48.0,37100.0,32.7066,32.7066,32.625,32.6386,37100.0
2005-10-26 10:30:00,48.0,48.02,47.85,47.85,71200.0,32.6386,32.6522,32.5366,32.5366,71200.0
2005-10-26 10:35:00,47.83,47.86,47.68,47.69,60400.0,32.523,32.5434,32.421,32.4278,60400.0
2005-10-26 10:40:00,47.69,47.7,47.6,47.65,109000.0,32.4278,32.4346,32.3666,32.4006,109000.0
2005-10-26 10:45:00,47.64,47.67,47.6,47.64,39800.0,32.3938,32.4142,32.3666,32.3938,39800.0
2005-10-26 10:50:00,47.64,47.93,47.64,47.87,77700.0,32.3938,32.591,32.3938,32.5502,77700.0
2005-10-26 10:55:00,47.87,48.01,47.81,47.99,60700.0,32.5502,32.6454,32.5094,32.6318,60700.0
2005-10-26 11:00:00,47.98,48.19,47.97,48.12,143900.0,32.625,32.7678,32.6182,32.7202,143900.0
2005-10-26 11:05:00,48.12,48.12,47.96,48.01,43200.0,32.7202,32.7202,32.6114,32.6454,43200.0
2005-10-26 11:10:00,47.99,48.02,47.9,47.94,40000.0,32.6318,32.6522,32.5706,32.5978,40000.0
2005-10-26 11:15:00,47.93,47.95,47.78,47.87,54300.0,32.591,32.6046,32.489,32.5502,54300.0
2005-10-26 11:20:00,47.88,47.93,47.84,47.9,125300.0,32.557,32.591,32.5298,32.5706,125300.0
2005-10-26 11:25:00,47.9,47.97,47.89,47.95,73500.0,32.5706,32.6182,32.5638,32.6046,73500.0
2005-10-26 11:30:00,47.94,47.97,47.9,47.94,51300.0,32.5978,32.6182,32.5706,32.5978,51300.0
2005-10-26 11:35:00,47.93,47.96,47.93,47.95,30100.0,32.591,32.6114,32.591,32.6046,30100.0
2005-10-26 11:40:00,47.95,47.98,47.91,47.95,55000.0,32.6046,32.625,32.5774,32.6046,55000.0
2005-10-26 11:45:00,47.95,47.95,47.74,47.77,58400.0,32.6046,32.6046,32.4618,32.4822,58400.0
2005-10-26 11:50:00,47.77,47.79,47.6,47.78,72600.0,32.4822,32.4958,32.3666,32.489,72600.0
2005-10-26 11:55:00,47.76,47.76,47.69,47.71,42800.0,32.4754,32.4754,32.4278,32.4414,42800.0
2005-10-26 12:00:00,47.71,47.77,47.66,47.67,32800.0,32.4414,32.4822,32.4074,32.4142,32800.0
2005-10-26 12:05:00,47.67,47.75,47.67,47.75,25800.0,32.4142,32.4686,32.4142,32.4686,25800.0
2005-10-26 12:10:00,47.75,47.81,47.69,47.75,55400.0,32.4686,32.5094,32.4278,32.4686,55400.0
2005-10-26 12:15:00,47.74,47.79,47.71,47.73,21200.0,32.4618,32.4958,32.4414,32.455,21200.0
2005-10-26 12:20:00,47.76,47.81,47.76,47.8,12600.0,32.4754,32.5094,32.4754,32.5026,12600.0
2005-10-26 12:25:00,47.8,47.85,47.77,47.77,24900.0,32.5026,32.5366,32.4822,32.4822,24900.0
2005-10-26 12:30:00,47.8,47.88,47.78,47.88,32600.0,32.5026,32.557,32.489,32.557,32600.0
2005-10-26 12:35:00,47.89,47.93,47.86,47.91,45300.0,32.5638,32.591,32.5434,32.5774,45300.0
2005-10-26 12:40:00,47.91,47.95,47.78,47.79,39800.0,32.5774,32.6046,32.489,32.4958,39800.0
2005-10-26 12:45:00,47.79,47.88,47.78,47.83,70400.0,32.4958,32.557,32.489,32.523,70400.0
2005-10-26 12:50:00,47.83,47.88,47.8,47.87,63500.0,32.523,32.557,32.5026,32.5502,63500.0
2005-10-26 12:55:00,47.88,47.88,47.86,47.87,15500.0,32.557,32.557,32.5434,32.5502,15500.0
2005-10-26 13:00:00,47.88,47.95,47.83,47.85,27800.0,32.557,32.6046,32.523,32.5366,27800.0
2005-10-26 13:05:00,47.85,47.86,47.75,47.79,33800.0,32.5366,32.5434,32.4686,32.4958,33800.0
2005-10-26 13:10:00,47.78,47.84,47.72,47.76,37500.0,32.489,32.5298,32.4482,32.4754,37500.0
2005-10-26 13:15:00,47.76,47.76,47.7,47.7,13500.0,32.4754,32.4754,32.4346,32.4346,13500.0
2005-10-26 13:20:00,47.7,47.8,47.65,47.77,58300.0,32.4346,32.5026,32.4006,32.4822,58300.0
2005-10-26 13:25:00,47.78,47.89,47.78,47.88,25100.0,32.489,32.5638,32.489,32.557,25100.0
2005-10-26 13:30:00,47.89,47.89,47.84,47.84,23700.0,32.5638,32.5638,32.5298,32.5298,23700.0
2005-10-26 13:35:00,47.84,47.84,47.76,47.76,13200.0,32.5298,32.5298,32.4754,32.4754,13200.0
2005-10-26 13:40:00,47.77,47.77,47.67,47.68,23500.0,32.4822,32.4822,32.4142,32.421,23500.0
2005-10-26 13:45:00,47.68,47.69,47.55,47.56,38900.0,32.421,32.4278,32.3326,32.3394,38900.0
2005-10-26 13:50:00,47.55,47.59,47.49,47.5,56600.0,32.3326,32.3598,32.2918,32.2986,56600.0
2005-10-26 13:55:00,47.5,47.51,47.42,47.43,49200.0,32.2986,32.3054,32.2442,32.251,49200.0
2005-10-26 14:00:00,47.43,47.65,47.42,47.56,35100.0,32.251,32.4006,32.2442,32.3394,35100.0
2005-10-26 14:05:00,47.58,47.6,47.45,47.47,35200.0,32.353,32.3666,32.2646,32.2782,35200.0
2005-10-26 14:10:00,47.47,47.56,47.46,47.51,26000.0,32.2782,32.3394,32.2714,32.3054,26000.0
2005-10-26 14:15:00,47.53,47.57,47.49,47.5,38100.0,32.319,32.3462,32.2918,32.2986,38100.0
2005-10-26 14:20:00,47.5,47.59,47.5,47.58,107600.0,32.2986,32.3598,32.2986,32.353,107600.0
2005-10-26 14:25:00,47.55,47.59,47.47,47.47,44000.0,32.3326,32.3598,32.2782,32.2782,44000.0
2005-10-26 14:30:00,47.46,47.48,47.4,47.4,32100.0,32.2714,32.285,32.2306,32.2306,32100.0
2005-10-26 14:35:00,47.4,47.5,47.37,47.49,81000.0,32.2306,32.2986,32.2102,32.2918,81000.0
2005-10-26 14:40:00,47.49,47.5,47.42,47.46,38800.0,32.2918,32.2986,32.2442,32.2714,38800.0
2005-10-26 14:45:00,47.45,47.47,47.44,47.45,31900.0,32.2646,32.2782,32.2578,32.2646,31900.0
2005-10-26 14:50:00,47.46,47.48,47.44,47.46,51000.0,32.2714,32.285,32.2578,32.2714,51000.0
2005-10-26 14:55:00,47.44,47.51,47.44,47.48,26400.0,32.2578,32.3054,32.2578,32.285,26400.0
2005-10-26 15:00:00,47.48,47.49,47.44,47.46,21500.0,32.285,32.2918,32.2578,32.2714,21500.0
2005-10-26 15:05:00,47.47,47.51,47.45,47.48,45400.0,32.2782,32.3054,32.2646,32.285,45400.0
2005-10-26 15:10:00,47.48,47.49,47.39,47.43,42400.0,32.285,32.2918,32.2238,32.251,42400.0
2005-10-26 15:15:00,47.43,47.46,47.42,47.44,14300.0,32.251,32.2714,32.2442,32.2578,14300.0
2005-10-26 15:20:00,47.44,47.49,47.43,47.45,33200.0,32.2578,32.2918,32.251,32.2646,33200.0
2005-10-26 15:25:00,47.45,47.45,47.38,47.4,36600.0,32.2646,32.2646,32.217,32.2306,36600.0
2005-10-26 15:30:00,47.41,47.41,47.37,47.38,66100.0,32.2374,32.2374,32.2102,32.217,66100.0
2005-10-26 15:35:00,47.38,47.39,47.3,47.35,32900.0,32.217,32.2238,32.1626,32.1966,32900.0
2005-10-26 15:40:00,47.34,47.35,47.2,47.24,72100.0,32.1898,32.1966,32.0946,32.1218,72100.0
2005-10-26 15:45:00,47.25,47.26,47.19,47.22,68000.0,32.1286,32.1354,32.0878,32.1082,68000.0
2005-10-26 15:50:00,47.21,47.22,47.15,47.19,116800.0,32.1014,32.1082,32.0606,32.0878,116800.0
2005-10-26 15:55:00,47.19,47.2,47.1,47.13,113800.0,32.0878,32.0946,32.0267,32.047,113800.0
2005-10-27 09:30:00,47.12,47.39,47.11,47.27,44900.0,32.0402,32.2238,32.0334,32.1422,44900.0
2005-10-27 09:35:00,47.3,47.51,47.27,47.45,42100.0,32.1626,32.3054,32.1422,32.2646,42100.0
2005-10-27 09:40:00,47.44,47.47,47.35,47.47,46700.0,32.2578,32.2782,32.1966,32.2782,46700.0
2005-10-27 09:45:00,47.48,47.5,47.38,47.49,35400.0,32.285,32.2986,32.217,32.2918,35400.0
2005-10-27 09:50:00,47.47,47.55,47.39,47.52,30000.0,32.2782,32.3326,32.2238,32.3122,30000.0
2005-10-27 09:55:00,47.52,47.53,47.45,47.53,21700.0,32.3122,32.319,32.2646,32.319,21700.0
2005-10-27 10:00:00,47.53,47.55,47.46,47.52,36700.0,32.319,32.3326,32.2714,32.3122,36700.0
2005-10-27 10:05:00,47.53,47.6,47.49,47.51,83400.0,32.319,32.3666,32.2918,32.3054,83400.0
2005-10-27 10:10:00,47.47,47.6,47.39,47.46,34300.0,32.2782,32.3666,32.2238,32.2714,34300.0
2005-10-27 10:15:00,47.46,47.6,47.43,47.51,30100.0,32.2714,32.3666,32.251,32.3054,30100.0
2005-10-27 10:20:00,47.5,47.51,47.35,47.35,32300.0,32.2986,32.3054,32.1966,32.1966,32300.0
2005-10-27 10:25:00,47.37,47.43,47.27,47.37,22200.0,32.2102,32.251,32.1422,32.2102,22200.0
2005-10-27 10:30:00,47.34,47.38,47.2,47.22,54600.0,32.1898,32.217,32.0946,32.1082,54600.0
2005-10-27 10:35:00,47.21,47.37,47.09,47.35,35000.0,32.1014,32.2102,32.0199,32.1966,35000.0
2005-10-27 10:40:00,47.31,47.33,47.26,47.31,35300.0,32.1694,32.183,32.1354,32.1694,35300.0
2005-10-27 10:45:00,47.3,47.31,47.2,47.26,51500.0,32.1626,32.1694,32.0946,32.1354,51500.0
2005-10-27 10:50:00,47.26,47.3,47.18,47.26,32100.0,32.1354,32.1626,32.081,32.1354,32100.0
2005-10-27 10:55:00,47.25,47.26,47.06,47.09,30600.0,32.1286,32.1354,31.9995,32.0199,30600.0
2005-10-27 11:00:00,47.09,47.19,47.07,47.18,17800.0,32.0199,32.0878,32.0063,32.081,17800.0
2005-10-27 11:05:00,47.2,47.24,47.17,47.22,20700.0,32.0946,32.1218,32.0742,32.1082,20700.0
2005-10-27 11:10:00,47.2,47.24,47.17,47.19,28600.0,32.0946,32.1218,32.0742,32.0878,28600.0
2005-10-27 11:15:00,47.19,47.27,47.16,47.22,35000.0,32.0878,32.1422,32.0674,32.1082,35000.0
2005-10-27 11:20:00,47.22,47.28,47.19,47.24,26600.0,32.1082,32.149,32.0878,32.1218,26600.0
2005-10-27 11:25:00,47.24,47.3,47.23,47.28,16500.0,32.1218,32.1626,32.115,32.149,16500.0
2005-10-27 11:30:00,47.3,47.34,47.25,47.27,20600.0,32.1626,32.1898,32.1286,32.1422,20600.0
2005-10-27 11:35:00,47.29,47.32,47.23,47.27,15300.0,32.1558,32.1762,32.115,32.1422,15300.0
2005-10-27 11:40:00,47.28,47.33,47.23,47.25,75100.0,32.149,32.183,32.115,32.1286,75100.0
2005-10-27 11:45:00,47.25,47.29,47.2,47.2,20600.0,32.1286,32.1558,32.0946,32.0946,20600.0
2005-10-27 11:50:00,47.22,47.25,47.05,47.06,30000.0,32.1082,32.1286,31.9927,31.9995,30000.0
2005-10-27 11:55:00,47.05,47.23,47.05,47.19,8600.0,31.9927,32.115,31.9927,32.0878,8600.0
2005-10-27 12:00:00,47.2,47.25,47.18,47.23,15100.0,32.0946,32.1286,32.081,32.115,15100.0
2005-10-27 12:05:00,47.23,47.28,47.2,47.23,13100.0,32.115,32.149,32.0946,32.115,13100.0
2005-10-27 12:10:00,47.26,47.26,47.07,47.07,16700.0,32.1354,32.1354,32.0063,32.0063,16700.0
2005-10-27 12:15:00,47.09,47.25,47.08,47.11,11600.0,32.0199,32.1286,32.0131,32.0334,11600.0
2005-10-27 12:20:00,47.12,47.13,47.0,47.01,34900.0,32.0402,32.047,31.9587,31.9655,34900.0
2005-10-27 12:25:00,47.02,47.07,46.96,46.96,37000.0,31.9723,32.0063,31.9315,31.9315,37000.0
2005-10-27 12:30:00,46.97,46.99,46.89,46.89,21400.0,31.9383,31.9519,31.8839,31.8839,21400.0
2005-10-27 12:35:00,46.89,47.04,46.85,46.99,18600.0,31.8839,31.9859,31.8567,31.9519,18600.0
2005-10-27 12:40:00,47.01,47.06,46.96,46.96,18900.0,31.9655,31.9995,31.9315,31.9315,18900.0
2005-10-27 12:45:00,46.96,47.01,46.95,47.0,11800.0,31.9315,31.9655,31.9247,31.9587,11800.0
2005-10-27 12:50:00,47.0,47.0,46.91,46.92,21600.0,31.9587,31.9587,31.8975,31.9043,21600.0
2005-10-27 12:55:00,46.94,46.97,46.93,46.96,11600.0,31.9179,31.9383,31.9111,31.9315,11600.0
2005-10-27 13:00:00,46.97,46.97,46.92,46.92,16600.0,31.9383,31.9383,31.9043,31.9043,16600.0
2005-10-27 13:05:00,46.93,46.94,46.91,46.92,8400.0,31.9111,31.9179,31.8975,31.9043,8400.0
2005-10-27 13:10:00,46.92,46.97,46.85,46.86,24300.0,31.9043,31.9383,31.8567,31.8635,24300.0
2005-10-27 13:15:00,46.86,46.89,46.76,46.76,58900.0,31.8635,31.8839,31.7955,31.7955,58900.0
2005-10-27 13:20:00,46.76,46.8,46.66,46.69,53700.0,31.7955,31.8227,31.7275,31.7479,53700.0
2005-10-27 13:25:00,46.7,46.75,46.42,46.42,72000.0,31.7547,31.7887,31.5643,31.5643,72000.0
2005-10-27 13:30:00,46.43,46.58,46.41,46.55,64900.0,31.5711,31.6731,31.5575,31.6527,64900.0
2005-10-27 13:35:00,46.55,46.6,46.55,46.6,30200.0,31.6527,31.6867,31.6527,31.6867,30200.0
2005-10-27 13:40:00,46.6,46.68,46.57,46.64,47400.0,31.6867,31.7411,31.6663,31.7139,47400.0
2005-10-27 13:45:00,46.65,46.8,46.64,46.78,18000.0,31.7207,31.8227,31.7139,31.8091,18000.0
2005-10-27 13:50:00,46.8,46.93,46.78,46.93,10400.0,31.8227,31.9111,31.8091,31.9111,10400.0
2005-10-27 13:55:00,46.93,46.96,46.87,46.96,19500.0,31.9111,31.9315,31.8703,31.9315,19500.0
2005-10-27 14:00:00,46.94,46.95,46.87,46.92,13800.0,31.9179,31.9247,31.8703,31.9043,13800.0
2005-10-27 14:05:00,46.94,46.95,46.74,46.75,26700.0,31.9179,31.9247,31.7819,31.7887,26700.0
2005-10-27 14:10:00,46.74,46.88,46.68,46.76,26100.0,31.7819,31.8771,31.7411,31.7955,26100.0
2005-10-27 14:15:00,46.76,46.83,46.76,46.8,5500.0,31.7955,31.8431,31.7955,31.8227,5500.0
2005-10-27 14:20:00,46.8,46.81,46.68,46.68,12000.0,31.8227,31.8295,31.7411,31.7411,12000.0
2005-10-27 14:25:00,46.69,46.7,46.59,46.65,23000.0,31.7479,31.7547,31.6799,31.7207,23000.0
2005-10-27 14:30:00,46.65,46.65,46.53,46.53,34100.0,31.7207,31.7207,31.6391,31.6391,34100.0
2005-10-27 14:35:00,46.53,46.57,46.51,46.54,26200.0,31.6391,31.6663,31.6255,31.6459,26200.0
2005-10-27 14:40:00,46.54,46.54,46.4,46.43,44600.0,31.6459,31.6459,31.5507,31.5711,44600.0
2005-10-27 14:45:00,46.43,46.56,46.43,46.56,64200.0,31.5711,31.6595,31.5711,31.6595,64200.0
2005-10-27 14:50:00,46.55,46.56,46.48,46.48,16000.0,31.6527,31.6595,31.6051,31.6051,16000.0
2005-10-27 14:55:00,46.47,46.5,46.36,46.4,36000.0,31.5983,31.6187,31.5235,31.5507,36000.0
2005-10-27 15:00:00,46.39,46.48,46.38,46.41,25700.0,31.5439,31.6051,31.5371,31.5575,25700.0
2005-10-27 15:05:00,46.41,46.51,46.37,46.43,21600.0,31.5575,31.6255,31.5303,31.5711,21600.0
2005-10-27 15:10:00,46.44,46.48,46.28,46.31,48000.0,31.5779,31.6051,31.4691,31.4895,48000.0
2005-10-27 15:15:00,46.32,46.44,46.32,46.38,58300.0,31.4963,31.5779,31.4963,31.5371,58300.0
2005-10-27 15:20:00,46.38,46.63,46.36,46.63,46400.0,31.5371,31.7071,31.5235,31.7071,46400.0
2005-10-27 15:25:00,46.59,46.61,46.43,46.49,43800.0,31.6799,31.6935,31.5711,31.6119,43800.0
2005-10-27 15:30:00,46.48,46.61,46.46,46.59,30100.0,31.6051,31.6935,31.5915,31.6799,30100.0
2005-10-27 15:35:00,46.58,46.62,46.54,46.55,21200.0,31.6731,31.7003,31.6459,31.6527,21200.0
2005-10-27 15:40:00,46.56,46.6,46.46,46.49,78200.0,31.6595,31.6867,31.5915,31.6119,78200.0
2005-10-27 15:45:00,46.49,46.49,46.39,46.41,77500.0,31.6119,31.6119,31.5439,31.5575,77500.0
2005-10-27 15:50:00,46.42,46.47,46.32,46.37,132300.0,31.5643,31.5983,31.4963,31.5303,132300.0
2005-10-27 15:55:00,46.38,46.44,46.28,46.29,197400.0,31.5371,31.5779,31.4691,31.4759,197400.0
2005-10-28 09:30:00,46.83,46.98,46.53,46.73,102100.0,31.8431,31.9451,31.6391,31.7751,102100.0
2005-10-28 09:35:00,46.8,47.01,46.76,47.0,51200.0,31.8227,31.9655,31.7955,31.9587,51200.0
2005-10-28 09:40:00,47.02,47.3,47.02,47.3,57900.0,31.9723,32.1626,31.9723,32.1626,57900.0
2005-10-28 09:45:00,47.3,47.35,47.0,47.0,55500.0,32.1626,32.1966,31.9587,31.9587,55500.0
2005-10-28 09:50:00,47.0,47.21,46.97,47.0,119200.0,31.9587,32.1014,31.9383,31.9587,119200.0
2005-10-28 09:55:00,47.0,47.0,46.88,46.91,35800.0,31.9587,31.9587,31.8771,31.8975,35800.0
2005-10-28 10:00:00,46.91,47.03,46.87,47.0,43700.0,31.8975,31.9791,31.8703,31.9587,43700.0
2005-10-28 10:05:00,47.01,47.01,46.85,46.9,21900.0,31.9655,31.9655,31.8567,31.8907,21900.0
2005-10-28 10:10:00,46.9,46.9,46.72,46.85,30900.0,31.8907,31.8907,31.7683,31.8567,30900.0
2005-10-28 10:15:00,46.85,46.93,46.82,46.88,26700.0,31.8567,31.9111,31.8363,31.8771,26700.0
2005-10-28 10:20:00,46.87,47.01,46.82,47.0,14600.0,31.8703,31.9655,31.8363,31.9587,14600.0
2005-10-28 10:25:00,47.01,47.1,46.91,46.94,25500.0,31.9655,32.0267,31.8975,31.9179,25500.0
2005-10-28 10:30:00,46.94,46.94,46.8,46.88,10800.0,31.9179,31.9179,31.8227,31.8771,10800.0
2005-10-28 10:35:00,46.88,46.94,46.8,46.83,14400.0,31.8771,31.9179,31.8227,31.8431,14400.0
2005-10-28 10:40:00,46.85,46.98,46.85,46.87,22100.0,31.8567,31.9451,31.8567,31.8703,22100.0
2005-10-28 10:45:00,46.85,46.92,46.81,46.89,19600.0,31.8567,31.9043,31.8295,31.8839,19600.0
2005-10-28 10:50:00,46.91,47.04,46.84,47.04,24400.0,31.8975,31.9859,31.8499,31.9859,24400.0
2005-10-28 10:55:00,47.03,47.03,46.86,46.9,7100.0,31.9791,31.9791,31.8635,31.8907,7100.0
2005-10-28 11:00:00,46.89,46.95,46.85,46.92,18900.0,31.8839,31.9247,31.8567,31.9043,18900.0
2005-10-28 11:05:00,46.91,46.91,46.81,46.83,5400.0,31.8975,31.8975,31.8295,31.8431,5400.0
2005-10-28 11:10:00,46.82,47.0,46.82,46.94,14400.0,31.8363,31.9587,31.8363,31.9179,14400.0
2005-10-28 11:15:00,46.93,47.0,46.84,46.88,30500.0,31.9111,31.9587,31.8499,31.8771,30500.0
2005-10-28 11:20:00,46.88,46.9,46.8,46.89,27200.0,31.8771,31.8907,31.8227,31.8839,27200.0
2005-10-28 11:25:00,46.87,46.96,46.85,46.94,32900.0,31.8703,31.9315,31.8567,31.9179,32900.0
2005-10-28 11:30:00,46.93,46.97,46.85,46.94,18800.0,31.9111,31.9383,31.8567,31.9179,18800.0
2005-10-28 11:35:00,46.92,46.93,46.86,46.88,22200.0,31.9043,31.9111,31.8635,31.8771,22200.0
2005-10-28 11:40:00,46.9,46.9,46.82,46.87,22500.0,31.8907,31.8907,31.8363,31.8703,22500.0
2005-10-28 11:45:00,46.87,47.01,46.81,46.96,57700.0,31.8703,31.9655,31.8295,31.9315,57700.0
2005-10-28 11:50:00,46.96,47.04,46.9,46.99,18900.0,31.9315,31.9859,31.8907,31.9519,18900.0
2005-10-28 11:55:00,47.0,47.17,46.99,47.1,43000.0,31.9587,32.0742,31.9519,32.0267,43000.0
2005-10-28 12:00:00,47.08,47.2,47.05,47.14,50800.0,32.0131,32.0946,31.9927,32.0538,50800.0
2005-10-28 12:05:00,47.11,47.13,47.0,47.04,20600.0,32.0334,32.047,31.9587,31.9859,20600.0
2005-10-28 12:10:00,47.04,47.1,46.92,46.94,19400.0,31.9859,32.0267,31.9043,31.9179,19400.0
2005-10-28 12:15:00,46.91,46.95,46.91,46.95,4000.0,31.8975,31.9247,31.8975,31.9247,4000.0
2005-10-28 12:20:00,46.94,46.97,46.89,46.92,9800.0,31.9179,31.9383,31.8839,31.9043,9800.0
2005-10-28 12:25:00,46.92,46.94,46.9,46.91,10100.0,31.9043,31.9179,31.8907,31.8975,10100.0
2005-10-28 12:30:00,46.92,46.93,46.86,46.9,26400.0,31.9043,31.9111,31.8635,31.8907,26400.0
2005-10-28 12:35:00,46.9,47.01,46.9,47.0,24000.0,31.8907,31.9655,31.8907,31.9587,24000.0
2005-10-28 12:40:00,46.97,47.01,46.96,46.99,11500.0,31.9383,31.9655,31.9315,31.9519,11500.0
2005-10-28 12:45:00,46.98,47.0,46.88,46.91,8400.0,31.9451,31.9587,31.8771,31.8975,8400.0
2005-10-28 12:50:00,46.92,46.92,46.84,46.89,13200.0,31.9043,31.9043,31.8499,31.8839,13200.0
2005-10-28 12:55:00,46.89,46.9,46.86,46.87,2100.0,31.8839,31.8907,31.8635,31.8703,2100.0
2005-10-28 13:00:00,46.85,46.89,46.84,46.87,26300.0,31.8567,31.8839,31.8499,31.8703,26300.0
2005-10-28 13:05:00,46.87,46.93,46.85,46.88,7300.0,31.8703,31.9111,31.8567,31.8771,7300.0
2005-10-28 13:10:00,46.9,46.96,46.87,46.88,6000.0,31.8907,31.9315,31.8703,31.8771,6000.0
2005-10-28 13:15:00,46.91,46.95,46.9,46.92,4800.0,31.8975,31.9247,31.8907,31.9043,4800.0
2005-10-28 13:20:00,46.92,46.92,46.87,46.9,6900.0,31.9043,31.9043,31.8703,31.8907,6900.0
2005-10-28 13:25:00,46.9,46.94,46.88,46.94,4600.0,31.8907,31.9179,31.8771,31.9179,4600.0
2005-10-28 13:30:00,46.93,46.93,46.86,46.88,10400.0,31.9111,31.9111,31.8635,31.8771,10400.0
2005-10-28 13:35:00,46.89,46.99,46.87,46.95,10800.0,31.8839,31.9519,31.8703,31.9247,10800.0
2005-10-28 13:40:00,46.93,46.97,46.91,46.94,13100.0,31.9111,31.9383,31.8975,31.9179,13100.0
2005-10-28 13:45:00,46.93,46.94,46.87,46.87,8500.0,31.9111,31.9179,31.8703,31.8703,8500.0
2005-10-28 13:50:00,46.88,46.89,46.85,46.89,14100.0,31.8771,31.8839,31.8567,31.8839,14100.0
2005-10-28 13:55:00,46.86,46.97,46.85,46.92,13500.0,31.8635,31.9383,31.8567,31.9043,13500.0
2005-10-28 14:00:00,46.9,47.05,46.9,46.99,19900.0,31.8907,31.9927,31.8907,31.9519,19900.0
2005-10-28 14:05:00,46.98,47.18,46.93,47.12,42900.0,31.9451,32.081,31.9111,32.0402,42900.0
2005-10-28 14:10:00,47.16,47.18,47.11,47.11,30700.0,32.0674,32.081,32.0334,32.0334,30700.0
2005-10-28 14:15:00,47.1,47.1,46.96,47.01,41600.0,32.0267,32.0267,31.9315,31.9655,41600.0
2005-10-28 14:20:00,47.02,47.07,47.02,47.04,22900.0,31.9723,32.0063,31.9723,31.9859,22900.0
2005-10-28 14:25:00,47.05,47.16,47.04,47.08,25300.0,31.9927,32.0674,31.9859,32.0131,25300.0
2005-10-28 14:30:00,47.08,47.09,47.05,47.08,17100.0,32.0131,32.0199,31.9927,32.0131,17100.0
2005-10-28 14:35:00,47.07,47.07,47.03,47.03,30400.0,32.0063,32.0063,31.9791,31.9791,30400.0
2005-10-28 14:40:00,47.02,47.06,47.01,47.02,13700.0,31.9723,31.9995,31.9655,31.9723,13700.0
2005-10-28 14:45:00,47.02,47.14,47.02,47.06,27300.0,31.9723,32.0538,31.9723,31.9995,27300.0
2005-10-28 14:50:00,47.07,47.16,47.06,47.12,15500.0,32.0063,32.0674,31.9995,32.0402,15500.0
2005-10-28 14:55:00,47.14,47.16,47.14,47.16,6800.0,32.0538,32.0674,32.0538,32.0674,6800.0
2005-10-28 15:00:00,47.16,47.31,47.16,47.31,35300.0,32.0674,32.1694,32.0674,32.1694,35300.0
2005-10-28 15:05:00,47.31,47.31,47.26,47.29,13800.0,32.1694,32.1694,32.1354,32.1558,13800.0
2005-10-28 15:10:00,47.29,47.3,47.25,47.27,11800.0,32.1558,32.1626,32.1286,32.1422,11800.0
2005-10-28 15:15:00,47.26,47.29,47.23,47.23,9600.0,32.1354,32.1558,32.115,32.115,9600.0
2005-10-28 15:20:00,47.23,47.33,47.22,47.33,22200.0,32.115,32.183,32.1082,32.183,22200.0
2005-10-28 15:25:00,47.32,47.33,47.25,47.26,16900.0,32.1762,32.183,32.1286,32.1354,16900.0
2005-10-28 15:30:00,47.26,47.26,47.18,47.22,30000.0,32.1354,32.1354,32.081,32.1082,30000.0
2005-10-28 15:35:00,47.23,47.25,47.23,47.25,17900.0,32.115,32.1286,32.115,32.1286,17900.0
2005-10-28 15:40:00,47.25,47.28,47.24,47.27,40000.0,32.1286,32.149,32.1218,32.1422,40000.0
2005-10-28 15:45:00,47.27,47.27,47.24,47.27,35400.0,32.1422,32.1422,32.1218,32.1422,35400.0
2005-10-28 15:50:00,47.26,47.29,47.26,47.27,57300.0,32.1354,32.1558,32.1354,32.1422,57300.0
2005-10-28 15:55:00,47.27,47.33,47.25,47.33,87100.0,32.1422,32.183,32.1286,32.183,87100.0
2005-10-31 09:30:00,47.46,47.95,47.45,47.93,118500.0,32.2714,32.6046,32.2646,32.591,118500.0
2005-10-31 09:35:00,47.9,48.16,47.84,48.16,75500.0,32.5706,32.7474,32.5298,32.7474,75500.0
2005-10-31 09:40:00,48.17,48.45,48.16,48.34,109000.0,32.7542,32.9446,32.7474,32.8698,109000.0
2005-10-31 09:45:00,48.37,48.46,48.31,48.36,68100.0,32.8902,32.9514,32.8494,32.8834,68100.0
2005-10-31 09:50:00,48.36,48.48,48.32,48.44,37300.0,32.8834,32.965,32.8562,32.9378,37300.0
2005-10-31 09:55:00,48.44,48.5,48.39,48.47,61100.0,32.9378,32.9786,32.9038,32.9582,61100.0
2005-10-31 10:00:00,48.5,48.5,48.42,48.44,46900.0,32.9786,32.9786,32.9242,32.9378,46900.0
2005-10-31 10:05:00,48.45,48.45,48.19,48.24,71700.0,32.9446,32.9446,32.7678,32.8018,71700.0
2005-10-31 10:10:00,48.25,48.32,48.2,48.29,51600.0,32.8086,32.8562,32.7746,32.8358,51600.0
2005-10-31 10:15:00,48.29,48.31,48.24,48.25,27300.0,32.8358,32.8494,32.8018,32.8086,27300.0
2005-10-31 10:20:00,48.24,48.45,48.24,48.4,68800.0,32.8018,32.9446,32.8018,32.9106,68800.0
2005-10-31 10:25:00,48.4,48.48,48.36,48.39,67000.0,32.9106,32.965,32.8834,32.9038,67000.0
2005-10-31 10:30:00,48.4,48.44,48.25,48.25,28800.0,32.9106,32.9378,32.8086,32.8086,28800.0
2005-10-31 10:35:00,48.25,48.28,48.16,48.18,32200.0,32.8086,32.829,32.7474,32.761,32200.0
2005-10-31 10:40:00,48.17,48.21,48.16,48.21,36600.0,32.7542,32.7814,32.7474,32.7814,36600.0
2005-10-31 10:45:00,48.21,48.23,48.17,48.21,23600.0,32.7814,32.795,32.7542,32.7814,23600.0
2005-10-31 10:50:00,48.21,48.21,48.18,48.19,35100.0,32.7814,32.7814,32.761,32.7678,35100.0
2005-10-31 10:55:00,48.19,48.2,48.12,48.13,28700.0,32.7678,32.7746,32.7202,32.727,28700.0
2005-10-31 11:00:00,48.11,48.16,48.08,48.11,105900.0,32.7134,32.7474,32.693,32.7134,105900.0
2005-10-31 11:05:00,48.11,48.18,48.1,48.17,25100.0,32.7134,32.761,32.7066,32.7542,25100.0
2005-10-31 11:10:00,48.17,48.19,48.15,48.17,27000.0,32.7542,32.7678,32.7406,32.7542,27000.0
2005-10-31 11:15:00,48.15,48.19,48.15,48.15,29700.0,32.7406,32.7678,32.7406,32.7406,29700.0
2005-10-31 11:20:00,48.15,48.16,48.12,48.15,35300.0,32.7406,32.7474,32.7202,32.7406,35300.0
2005-10-31 11:25:00,48.15,48.17,48.11,48.15,23000.0,32.7406,32.7542,32.7134,32.7406,23000.0
2005-10-31 11:30:00,48.15,48.18,48.13,48.18,13500.0,32.7406,32.761,32.727,32.761,13500.0
2005-10-31 11:35:00,48.19,48.23,48.17,48.18,14700.0,32.7678,32.795,32.7542,32.761,14700.0
2005-10-31 11:40:00,48.18,48.18,48.1,48.1,26400.0,32.761,32.761,32.7066,32.7066,26400.0
2005-10-31 11:45:00,48.1,48.17,48.08,48.16,21400.0,32.7066,32.7542,32.693,32.7474,21400.0
2005-10-31 11:50:00,48.17,48.17,48.08,48.09,45900.0,32.7542,32.7542,32.693,32.6998,45900.0
2005-10-31 11:55:00,48.1,48.1,48.06,48.1,15200.0,32.7066,32.7066,32.6794,32.7066,15200.0
2005-10-31 12:00:00,48.11,48.12,48.08,48.09,17800.0,32.7134,32.7202,32.693,32.6998,17800.0
2005-10-31 12:05:00,48.09,48.14,48.08,48.12,31100.0,32.6998,32.7338,32.693,32.7202,31100.0
2005-10-31 12:10:00,48.11,48.11,48.03,48.05,25900.0,32.7134,32.7134,32.659,32.6726,25900.0
2005-10-31 12:15:00,48.04,48.05,47.91,47.93,51100.0,32.6658,32.6726,32.5774,32.591,51100.0
2005-10-31 12:20:00,47.91,48.04,47.91,48.02,9800.0,32.5774,32.6658,32.5774,32.6522,9800.0
2005-10-31 12:25:00,48.02,48.05,48.01,48.02,19400.0,32.6522,32.6726,32.6454,32.6522,19400.0
2005-10-31 12:30:00,48.03,48.04,48.0,48.02,16300.0,32.659,32.6658,32.6386,32.6522,16300.0
2005-10-31 12:35:00,48.03,48.06,48.02,48.06,10800.0,32.659,32.6794,32.6522,32.6794,10800.0
2005-10-31 12:40:00,48.06,48.1,47.97,48.08,24900.0,32.6794,32.7066,32.6182,32.693,24900.0
2005-10-31 12:45:00,48.1,48.12,48.06,48.1,15100.0,32.7066,32.7202,32.6794,32.7066,15100.0
2005-10-31 12:50:00,48.1,48.15,48.06,48.1,41600.0,32.7066,32.7406,32.6794,32.7066,41600.0
2005-10-31 12:55:00,48.1,48.19,48.09,48.14,18400.0,32.7066,32.7678,32.6998,32.7338,18400.0
2005-10-31 13:00:00,48.13,48.13,48.06,48.06,20300.0,32.727,32.727,32.6794,32.6794,20300.0
2005-10-31 13:05:00,48.08,48.1,48.06,48.1,10000.0,32.693,32.7066,32.6794,32.7066,10000.0
2005-10-31 13:10:00,48.1,48.15,48.09,48.15,25500.0,32.7066,32.7406,32.6998,32.7406,25500.0
2005-10-31 13:15:00,48.14,48.17,48.11,48.11,27900.0,32.7338,32.7542,32.7134,32.7134,27900.0
2005-10-31 13:20:00,48.11,48.17,48.07,48.17,40400.0,32.7134,32.7542,32.6862,32.7542,40400.0
2005-10-31 13:25:00,48.16,48.18,48.14,48.16,14600.0,32.7474,32.761,32.7338,32.7474,14600.0
2005-10-31 13:30:00,48.16,48.18,48.07,48.12,26400.0,32.7474,32.761,32.6862,32.7202,26400.0
2005-10-31 13:35:00,48.13,48.21,48.13,48.21,23500.0,32.727,32.7814,32.727,32.7814,23500.0
2005-10-31 13:40:00,48.22,48.27,48.21,48.27,27800.0,32.7882,32.8222,32.7814,32.8222,27800.0
2005-10-31 13:45:00,48.27,48.31,48.12,48.23,35900.0,32.8222,32.8494,32.7202,32.795,35900.0
2005-10-31 13:50:00,48.23,48.26,48.16,48.23,31100.0,32.795,32.8154,32.7474,32.795,31100.0
2005-10-31 13:55:00,48.24,48.28,48.21,48.28,14500.0,32.8018,32.829,32.7814,32.829,14500.0
2005-10-31 14:00:00,48.28,48.3,48.25,48.28,43100.0,32.829,32.8426,32.8086,32.829,43100.0
2005-10-31 14:05:00,48.28,48.3,48.28,48.3,21200.0,32.829,32.8426,32.829,32.8426,21200.0
2005-10-31 14:10:00,48.3,48.33,48.14,48.21,51700.0,32.8426,32.863,32.7338,32.7814,51700.0
2005-10-31 14:15:00,48.22,48.25,48.13,48.15,55100.0,32.7882,32.8086,32.727,32.7406,55100.0
2005-10-31 14:20:00,48.14,48.14,48.11,48.12,24200.0,32.7338,32.7338,32.7134,32.7202,24200.0
2005-10-31 14:25:00,48.12,48.13,48.04,48.12,31800.0,32.7202,32.727,32.6658,32.7202,31800.0
2005-10-31 14:30:00,48.12,48.14,48.05,48.06,25400.0,32.7202,32.7338,32.6726,32.6794,25400.0
2005-10-31 14:35:00,48.07,48.18,48.06,48.15,30700.0,32.6862,32.761,32.6794,32.7406,30700.0
2005-10-31 14:40:00,48.15,48.2,48.15,48.17,22500.0,32.7406,32.7746,32.7406,32.7542,22500.0
2005-10-31 14:45:00,48.18,48.23,48.11,48.12,32800.0,32.761,32.795,32.7134,32.7202,32800.0
2005-10-31 14:50:00,48.13,48.19,48.1,48.16,27700.0,32.727,32.7678,32.7066,32.7474,27700.0
2005-10-31 14:55:00,48.16,48.24,48.15,48.19,29600.0,32.7474,32.8018,32.7406,32.7678,29600.0
2005-10-31 15:00:00,48.19,48.24,48.17,48.22,29900.0,32.7678,32.8018,32.7542,32.7882,29900.0
2005-10-31 15:05:00,48.2,48.29,48.2,48.29,21100.0,32.7746,32.8358,32.7746,32.8358,21100.0
2005-10-31 15:10:00,48.29,48.33,48.26,48.31,38100.0,32.8358,32.863,32.8154,32.8494,38100.0
2005-10-31 15:15:00,48.32,48.42,48.26,48.41,54100.0,32.8562,32.9242,32.8154,32.9174,54100.0
2005-10-31 15:20:00,48.41,48.44,48.35,48.39,33000.0,32.9174,32.9378,32.8766,32.9038,33000.0
2005-10-31 15:25:00,48.39,48.5,48.34,48.45,95600.0,32.9038,32.9786,32.8698,32.9446,95600.0
2005-10-31 15:30:00,48.44,48.51,48.42,48.47,43200.0,32.9378,32.9854,32.9242,32.9582,43200.0
2005-10-31 15:35:00,48.47,48.5,48.43,48.45,56900.0,32.9582,32.9786,32.931,32.9446,56900.0
2005-10-31 15:40:00,48.46,48.48,48.36,48.46,84300.0,32.9514,32.965,32.8834,32.9514,84300.0
2005-10-31 15:45:00,48.45,48.48,48.41,48.43,55400.0,32.9446,32.965,32.9174,32.931,55400.0
2005-10-31 15:50:00,48.42,48.43,48.37,48.4,82500.0,32.9242,32.931,32.8902,32.9106,82500.0
2005-10-31 15:55:00,48.41,48.42,48.24,48.36,109800.0,32.9174,32.9242,32.8018,32.8834,109800.0
2005-11-01 09:30:00,48.3,48.37,48.05,48.11,53100.0,32.8426,32.8902,32.6726,32.7134,53100.0
2005-11-01 09:35:00,48.11,48.4,48.08,48.34,50500.0,32.7134,32.9106,32.693,32.8698,50500.0
2005-11-01 09:40:00,48.35,48.43,48.25,48.31,17700.0,32.8766,32.931,32.8086,32.8494,17700.0
2005-11-01 09:45:00,48.29,48.33,48.08,48.24,67100.0,32.8358,32.863,32.693,32.8018,67100.0
2005-11-01 09:50:00,48.23,48.24,47.99,48.05,34700.0,32.795,32.8018,32.6318,32.6726,34700.0
2005-11-01 09:55:00,48.07,48.14,48.03,48.04,20500.0,32.6862,32.7338,32.659,32.6658,20500.0
2005-11-01 10:00:00,48.04,48.1,47.9,48.08,24900.0,32.6658,32.7066,32.5706,32.693,24900.0
2005-11-01 10:05:00,48.03,48.19,48.03,48.14,22700.0,32.659,32.7678,32.659,32.7338,22700.0
2005-11-01 10:10:00,48.15,48.16,47.98,48.05,31000.0,32.7406,32.7474,32.625,32.6726,31000.0
2005-11-01 10:15:00,48.02,48.12,48.02,48.1,14400.0,32.6522,32.7202,32.6522,32.7066,14400.0
2005-11-01 10:20:00,48.1,48.1,48.04,48.04,14500.0,32.7066,32.7066,32.6658,32.6658,14500.0
2005-11-01 10:25:00,48.02,48.08,48.01,48.07,14600.0,32.6522,32.693,32.6454,32.6862,14600.0
2005-11-01 10:30:00,48.05,48.14,47.95,47.99,17000.0,32.6726,32.7338,32.6046,32.6318,17000.0
2005-11-01 10:35:00,47.96,47.96,47.85,47.85,23000.0,32.6114,32.6114,32.5366,32.5366,23000.0
2005-11-01 10:40:00,47.85,48.02,47.85,48.02,30800.0,32.5366,32.6522,32.5366,32.6522,30800.0
2005-11-01 10:45:00,48.0,48.08,47.99,48.05,20800.0,32.6386,32.693,32.6318,32.6726,20800.0
2005-11-01 10:50:00,48.06,48.19,48.06,48.16,18500.0,32.6794,32.7678,32.6794,32.7474,18500.0
2005-11-01 10:55:00,48.16,48.25,48.16,48.2,24800.0,32.7474,32.8086,32.7474,32.7746,24800.0
2005-11-01 11:00:00,48.18,48.24,48.17,48.21,13900.0,32.761,32.8018,32.7542,32.7814,13900.0
2005-11-01 11:05:00,48.2,48.21,48.12,48.14,10900.0,32.7746,32.7814,32.7202,32.7338,10900.0
2005-11-01 11:10:00,48.15,48.26,48.13,48.24,23300.0,32.7406,32.8154,32.727,32.8018,23300.0
2005-11-01 11:15:00,48.25,48.32,48.24,48.28,48000.0,32.8086,32.8562,32.8018,32.829,48000.0
2005-11-01 11:20:00,48.31,48.32,48.29,48.3,9500.0,32.8494,32.8562,32.8358,32.8426,9500.0
2005-11-01 11:25:00,48.28,48.33,48.25,48.3,19200.0,32.829,32.863,32.8086,32.8426,19200.0
2005-11-01 11:30:00,48.32,48.37,48.3,48.37,11700.0,32.8562,32.8902,32.8426,32.8902,11700.0
2005-11-01 11:35:00,48.37,48.4,48.34,48.37,25800.0,32.8902,32.9106,32.8698,32.8902,25800.0
2005-11-01 11:40:00,48.36,48.37,48.24,48.27,12800.0,32.8834,32.8902,32.8018,32.8222,12800.0
2005-11-01 11:45:00,48.28,48.37,48.25,48.35,19100.0,32.829,32.8902,32.8086,32.8766,19100.0
2005-11-01 11:50:00,48.35,48.45,48.34,48.42,18600.0,32.8766,32.9446,32.8698,32.9242,18600.0
2005-11-01 11:55:00,48.42,48.49,48.36,48.47,32600.0,32.9242,32.9718,32.8834,32.9582,32600.0
2005-11-01 12:00:00,48.47,48.48,48.42,48.42,9700.0,32.9582,32.965,32.9242,32.9242,9700.0
2005-11-01 12:05:00,48.43,48.48,48.42,48.48,10400.0,32.931,32.965,32.9242,32.965,10400.0
2005-11-01 12:10:00,48.48,48.5,48.4,48.45,24800.0,32.965,32.9786,32.9106,32.9446,24800.0
2005-11-01 12:15:00,48.44,48.46,48.42,48.45,8000.0,32.9378,32.9514,32.9242,32.9446,8000.0
2005-11-01 12:20:00,48.46,48.47,48.37,48.37,19800.0,32.9514,32.9582,32.8902,32.8902,19800.0
2005-11-01 12:25:00,48.38,48.38,48.33,48.33,12200.0,32.897,32.897,32.863,32.863,12200.0
2005-11-01 12:30:00,48.34,48.39,48.3,48.38,19100.0,32.8698,32.9038,32.8426,32.897,19100.0
2005-11-01 12:35:00,48.39,48.4,48.35,48.35,11500.0,32.9038,32.9106,32.8766,32.8766,11500.0
2005-11-01 12:40:00,48.36,48.38,48.33,48.38,9100.0,32.8834,32.897,32.863,32.897,9100.0
2005-11-01 12:45:00,48.39,48.41,48.38,48.41,4000.0,32.9038,32.9174,32.897,32.9174,4000.0
2005-11-01 12:50:00,48.39,48.41,48.39,48.4,7400.0,32.9038,32.9174,32.9038,32.9106,7400.0
2005-11-01 12:55:00,48.4,48.42,48.37,48.41,9500.0,32.9106,32.9242,32.8902,32.9174,9500.0
2005-11-01 13:00:00,48.42,48.43,48.4,48.4,7100.0,32.9242,32.931,32.9106,32.9106,7100.0
2005-11-01 13:05:00,48.41,48.41,48.38,48.39,14300.0,32.9174,32.9174,32.897,32.9038,14300.0
2005-11-01 13:10:00,48.39,48.39,48.36,48.36,3900.0,32.9038,32.9038,32.8834,32.8834,3900.0
2005-11-01 13:15:00,48.36,48.39,48.36,48.39,6300.0,32.8834,32.9038,32.8834,32.9038,6300.0
2005-11-01 13:20:00,48.39,48.39,48.34,48.34,5800.0,32.9038,32.9038,32.8698,32.8698,5800.0
2005-11-01 13:25:00,48.34,48.36,48.33,48.33,8200.0,32.8698,32.8834,32.863,32.863,8200.0
2005-11-01 13:30:00,48.33,48.33,48.3,48.3,9300.0,32.863,32.863,32.8426,32.8426,9300.0
2005-11-01 13:35:00,48.31,48.33,48.3,48.3,6500.0,32.8494,32.863,32.8426,32.8426,6500.0
2005-11-01 13:40:00,48.3,48.42,48.29,48.42,15100.0,32.8426,32.9242,32.8358,32.9242,15100.0
2005-11-01 13:45:00,48.4,48.42,48.36,48.37,17200.0,32.9106,32.9242,32.8834,32.8902,17200.0
2005-11-01 13:50:00,48.35,48.37,48.34,48.37,6000.0,32.8766,32.8902,32.8698,32.8902,6000.0
2005-11-01 13:55:00,48.38,48.38,48.33,48.35,4800.0,32.897,32.897,32.863,32.8766,4800.0
2005-11-01 14:00:00,48.34,48.35,48.3,48.34,5200.0,32.8698,32.8766,32.8426,32.8698,5200.0
2005-11-01 14:05:00,48.34,48.35,48.32,48.32,3600.0,32.8698,32.8766,32.8562,32.8562,3600.0
2005-11-01 14:10:00,48.33,48.35,48.3,48.34,11100.0,32.863,32.8766,32.8426,32.8698,11100.0
2005-11-01 14:15:00,48.34,48.45,48.25,48.41,29500.0,32.8698,32.9446,32.8086,32.9174,29500.0
2005-11-01 14:20:00,48.42,48.48,48.29,48.46,55500.0,32.9242,32.965,32.8358,32.9514,55500.0
2005-11-01 14:25:00,48.44,48.52,48.41,48.47,56700.0,32.9378,32.9922,32.9174,32.9582,56700.0
2005-11-01 14:30:00,48.47,48.6,48.47,48.5,32900.0,32.9582,33.0466,32.9582,32.9786,32900.0
2005-11-01 14:35:00,48.5,48.6,48.4,48.45,23800.0,32.9786,33.0466,32.9106,32.9446,23800.0
2005-11-01 14:40:00,48.45,48.48,48.4,48.47,24200.0,32.9446,32.965,32.9106,32.9582,24200.0
2005-11-01 14:45:00,48.46,48.46,48.34,48.41,34900.0,32.9514,32.9514,32.8698,32.9174,34900.0
2005-11-01 14:50:00,48.39,48.41,48.33,48.33,17300.0,32.9038,32.9174,32.863,32.863,17300.0
2005-11-01 14:55:00,48.33,48.4,48.31,48.31,16500.0,32.863,32.9106,32.8494,32.8494,16500.0
2005-11-01 15:00:00,48.3,48.32,48.24,48.28,20900.0,32.8426,32.8562,32.8018,32.829,20900.0
2005-11-01 15:05:00,48.27,48.31,48.21,48.29,25700.0,32.8222,32.8494,32.7814,32.8358,25700.0
2005-11-01 15:10:00,48.27,48.35,48.24,48.3,13000.0,32.8222,32.8766,32.8018,32.8426,13000.0
2005-11-01 15:15:00,48.31,48.37,48.26,48.33,13300.0,32.8494,32.8902,32.8154,32.863,13300.0
2005-11-01 15:20:00,48.29,48.44,48.29,48.35,32700.0,32.8358,32.9378,32.8358,32.8766,32700.0
2005-11-01 15:25:00,48.36,48.37,48.29,48.37,11700.0,32.8834,32.8902,32.8358,32.8902,11700.0
2005-11-01 15:30:00,48.34,48.41,48.34,48.37,19200.0,32.8698,32.9174,32.8698,32.8902,19200.0
2005-11-01 15:35:00,48.37,48.39,48.34,48.34,6800.0,32.8902,32.9038,32.8698,32.8698,6800.0
2005-11-01 15:40:00,48.34,48.44,48.31,48.43,32400.0,32.8698,32.9378,32.8494,32.931,32400.0
2005-11-01 15:45:00,48.35,48.39,48.25,48.29,31500.0,32.8766,32.9038,32.8086,32.8358,31500.0
2005-11-01 15:50:00,48.28,48.31,48.22,48.25,29000.0,32.829,32.8494,32.7882,32.8086,29000.0
2005-11-01 15:55:00,48.25,48.25,48.13,48.13,174100.0,32.8086,32.8086,32.727,32.727,174100.0
2005-11-02 09:30:00,48.17,48.3,48.11,48.23,54900.0,32.7542,32.8426,32.7134,32.795,54900.0
2005-11-02 09:35:00,48.24,48.5,48.23,48.5,54000.0,32.8018,32.9786,32.795,32.9786,54000.0
2005-11-02 09:40:00,48.52,48.59,48.38,48.52,52600.0,32.9922,33.0398,32.897,32.9922,52600.0
2005-11-02 09:45:00,48.52,48.71,48.46,48.66,56600.0,32.9922,33.1214,32.9514,33.0874,56600.0
2005-11-02 09:50:00,48.63,48.65,48.46,48.5,26700.0,33.067,33.0806,32.9514,32.9786,26700.0
2005-11-02 09:55:00,48.52,48.52,48.34,48.4,28100.0,32.9922,32.9922,32.8698,32.9106,28100.0
2005-11-02 10:00:00,48.38,48.56,48.38,48.53,22200.0,32.897,33.0194,32.897,32.999,22200.0
2005-11-02 10:05:00,48.53,48.6,48.49,48.51,27500.0,32.999,33.0466,32.9718,32.9854,27500.0
2005-11-02 10:10:00,48.47,48.49,48.35,48.4,22700.0,32.9582,32.9718,32.8766,32.9106,22700.0
2005-11-02 10:15:00,48.39,48.42,48.3,48.3,16300.0,32.9038,32.9242,32.8426,32.8426,16300.0
2005-11-02 10:20:00,48.33,48.4,48.3,48.37,10200.0,32.863,32.9106,32.8426,32.8902,10200.0
2005-11-02 10:25:00,48.38,48.4,48.35,48.36,10800.0,32.897,32.9106,32.8766,32.8834,10800.0
2005-11-02 10:30:00,48.39,48.54,48.36,48.43,23800.0,32.9038,33.0058,32.8834,32.931,23800.0
2005-11-02 10:35:00,48.45,48.47,48.33,48.4,22200.0,32.9446,32.9582,32.863,32.9106,22200.0
2005-11-02 10:40:00,48.38,48.38,48.27,48.35,38300.0,32.897,32.897,32.8222,32.8766,38300.0
2005-11-02 10:45:00,48.34,48.36,48.3,48.3,40100.0,32.8698,32.8834,32.8426,32.8426,40100.0
2005-11-02 10:50:00,48.29,48.34,48.2,48.23,25700.0,32.8358,32.8698,32.7746,32.795,25700.0
2005-11-02 10:55:00,48.23,48.23,48.18,48.2,18500.0,32.795,32.795,32.761,32.7746,18500.0
2005-11-02 11:00:00,48.2,48.25,48.2,48.21,36600.0,32.7746,32.8086,32.7746,32.7814,36600.0
2005-11-02 11:05:00,48.19,48.25,48.17,48.25,38500.0,32.7678,32.8086,32.7542,32.8086,38500.0
2005-11-02 11:10:00,48.24,48.25,48.17,48.19,25800.0,32.8018,32.8086,32.7542,32.7678,25800.0
2005-11-02 11:15:00,48.19,48.27,48.19,48.27,29600.0,32.7678,32.8222,32.7678,32.8222,29600.0
2005-11-02 11:20:00,48.27,48.31,48.27,48.3,49800.0,32.8222,32.8494,32.8222,32.8426,49800.0
2005-11-02 11:25:00,48.26,48.29,48.21,48.25,21800.0,32.8154,32.8358,32.7814,32.8086,21800.0
2005-11-02 11:30:00,48.25,48.29,48.25,48.27,15400.0,32.8086,32.8358,32.8086,32.8222,15400.0
2005-11-02 11:35:00,48.27,48.27,48.21,48.25,20900.0,32.8222,32.8222,32.7814,32.8086,20900.0
2005-11-02 11:40:00,48.25,48.25,48.24,48.24,10300.0,32.8086,32.8086,32.8018,32.8018,10300.0
2005-11-02 11:45:00,48.24,48.27,48.2,48.27,10000.0,32.8018,32.8222,32.7746,32.8222,10000.0
2005-11-02 11:50:00,48.27,48.28,48.22,48.28,10600.0,32.8222,32.829,32.7882,32.829,10600.0
2005-11-02 11:55:00,48.28,48.37,48.27,48.29,10200.0,32.829,32.8902,32.8222,32.8358,10200.0
2005-11-02 12:00:00,48.29,48.37,48.13,48.37,60200.0,32.8358,32.8902,32.727,32.8902,60200.0
2005-11-02 12:05:00,48.37,48.37,48.32,48.33,26200.0,32.8902,32.8902,32.8562,32.863,26200.0
2005-11-02 12:10:00,48.32,48.37,48.13,48.35,52700.0,32.8562,32.8902,32.727,32.8766,52700.0
2005-11-02 12:15:00,48.35,48.35,48.13,48.31,54800.0,32.8766,32.8766,32.727,32.8494,54800.0
2005-11-02 12:20:00,48.3,48.4,48.13,48.35,67200.0,32.8426,32.9106,32.727,32.8766,67200.0
2005-11-02 12:25:00,48.35,48.44,48.35,48.42,24800.0,32.8766,32.9378,32.8766,32.9242,24800.0
2005-11-02 12:30:00,48.42,48.48,48.42,48.47,18000.0,32.9242,32.965,32.9242,32.9582,18000.0
2005-11-02 12:35:00,48.47,48.56,48.44,48.56,17100.0,32.9582,33.0194,32.9378,33.0194,17100.0
2005-11-02 12:40:00,48.55,48.58,48.51,48.57,19500.0,33.0126,33.033,32.9854,33.0262,19500.0
2005-11-02 12:45:00,48.58,48.74,48.58,48.74,36600.0,33.033,33.1418,33.033,33.1418,36600.0
2005-11-02 12:50:00,48.74,48.88,48.74,48.87,32200.0,33.1418,33.237,33.1418,33.2302,32200.0
2005-11-02 12:55:00,48.88,48.89,48.78,48.8,20500.0,33.237,33.2438,33.169,33.1826,20500.0
2005-11-02 13:00:00,48.82,48.82,48.7,48.77,17200.0,33.1962,33.1962,33.1146,33.1622,17200.0
2005-11-02 13:05:00,48.76,48.77,48.71,48.73,7300.0,33.1554,33.1622,33.1214,33.135,7300.0
2005-11-02 13:10:00,48.71,48.72,48.63,48.63,26700.0,33.1214,33.1282,33.067,33.067,26700.0
2005-11-02 13:15:00,48.63,48.65,48.61,48.62,10900.0,33.067,33.0806,33.0534,33.0602,10900.0
2005-11-02 13:20:00,48.62,48.62,48.53,48.55,26000.0,33.0602,33.0602,32.999,33.0126,26000.0
2005-11-02 13:25:00,48.52,48.62,48.52,48.57,29900.0,32.9922,33.0602,32.9922,33.0262,29900.0
2005-11-02 13:30:00,48.61,48.68,48.61,48.67,14400.0,33.0534,33.101,33.0534,33.0942,14400.0
2005-11-02 13:35:00,48.68,48.7,48.66,48.69,19700.0,33.101,33.1146,33.0874,33.1078,19700.0
2005-11-02 13:40:00,48.68,48.72,48.66,48.68,17200.0,33.101,33.1282,33.0874,33.101,17200.0
2005-11-02 13:45:00,48.68,48.69,48.6,48.61,38100.0,33.101,33.1078,33.0466,33.0534,38100.0
2005-11-02 13:50:00,48.61,48.61,48.58,48.6,14200.0,33.0534,33.0534,33.033,33.0466,14200.0
2005-11-02 13:55:00,48.59,48.64,48.59,48.61,8600.0,33.0398,33.0738,33.0398,33.0534,8600.0
2005-11-02 14:00:00,48.64,48.65,48.59,48.64,22700.0,33.0738,33.0806,33.0398,33.0738,22700.0
2005-11-02 14:05:00,48.64,48.64,48.53,48.54,15100.0,33.0738,33.0738,32.999,33.0058,15100.0
2005-11-02 14:10:00,48.54,48.54,48.45,48.53,23800.0,33.0058,33.0058,32.9446,32.999,23800.0
2005-11-02 14:15:00,48.54,48.54,48.51,48.54,7300.0,33.0058,33.0058,32.9854,33.0058,7300.0
2005-11-02 14:20:00,48.54,48.56,48.49,48.49,12100.0,33.0058,33.0194,32.9718,32.9718,12100.0
2005-11-02 14:25:00,48.5,48.52,48.49,48.5,13700.0,32.9786,32.9922,32.9718,32.9786,13700.0
2005-11-02 14:30:00,48.5,48.53,48.37,48.5,47800.0,32.9786,32.999,32.8902,32.9786,47800.0
2005-11-02 14:35:00,48.49,48.53,48.48,48.53,26300.0,32.9718,32.999,32.965,32.999,26300.0
2005-11-02 14:40:00,48.53,48.56,48.49,48.51,14500.0,32.999,33.0194,32.9718,32.9854,14500.0
2005-11-02 14:45:00,48.51,48.56,48.51,48.55,5200.0,32.9854,33.0194,32.9854,33.0126,5200.0
2005-11-02 14:50:00,48.54,48.56,48.49,48.49,14200.0,33.0058,33.0194,32.9718,32.9718,14200.0
2005-11-02 14:55:00,48.5,48.57,48.47,48.54,43600.0,32.9786,33.0262,32.9582,33.0058,43600.0
2005-11-02 15:00:00,48.55,48.57,48.49,48.51,31600.0,33.0126,33.0262,32.9718,32.9854,31600.0
2005-11-02 15:05:00,48.5,48.56,48.5,48.55,16200.0,32.9786,33.0194,32.9786,33.0126,16200.0
2005-11-02 15:10:00,48.54,48.59,48.5,48.55,17000.0,33.0058,33.0398,32.9786,33.0126,17000.0
2005-11-02 15:15:00,48.57,48.57,48.5,48.5,28400.0,33.0262,33.0262,32.9786,32.9786,28400.0
2005-11-02 15:20:00,48.51,48.57,48.49,48.55,29700.0,32.9854,33.0262,32.9718,33.0126,29700.0
2005-11-02 15:25:00,48.55,48.57,48.52,48.56,24600.0,33.0126,33.0262,32.9922,33.0194,24600.0
2005-11-02 15:30:00,48.56,48.61,48.52,48.61,65400.0,33.0194,33.0534,32.9922,33.0534,65400.0
2005-11-02 15:35:00,48.59,48.6,48.57,48.6,28400.0,33.0398,33.0466,33.0262,33.0466,28400.0
2005-11-02 15:40:00,48.6,48.62,48.47,48.53,56100.0,33.0466,33.0602,32.9582,32.999,56100.0
2005-11-02 15:45:00,48.53,48.56,48.47,48.5,44700.0,32.999,33.0194,32.9582,32.9786,44700.0
2005-11-02 15:50:00,48.5,48.52,48.42,48.46,80000.0,32.9786,32.9922,32.9242,32.9514,80000.0
2005-11-02 15:55:00,48.46,48.52,48.43,48.52,82200.0,32.9514,32.9922,32.931,32.9922,82200.0
2005-11-03 09:30:00,48.9,49.39,48.9,49.29,193700.0,33.2506,33.5838,33.2506,33.5158,193700.0
2005-11-03 09:35:00,49.29,49.5,49.25,49.4,139000.0,33.5158,33.6586,33.4886,33.5906,139000.0
2005-11-03 09:40:00,49.44,49.65,49.44,49.57,109600.0,33.6178,33.7606,33.6178,33.7062,109600.0
2005-11-03 09:45:00,49.58,50.0,49.5,49.99,135100.0,33.713,33.9986,33.6586,33.9918,135100.0
2005-11-03 09:50:00,49.99,49.99,49.69,49.83,161200.0,33.9918,33.9918,33.7878,33.883,161200.0
2005-11-03 09:55:00,49.84,50.0,49.76,49.92,262500.0,33.8898,33.9986,33.8354,33.9442,262500.0
2005-11-03 10:00:00,49.9,49.9,49.24,49.25,100000.0,33.9306,33.9306,33.4818,33.4886,100000.0
2005-11-03 10:05:00,49.23,49.75,49.05,49.45,159500.0,33.475,33.8286,33.3526,33.6246,159500.0
2005-11-03 10:10:00,49.45,49.45,49.22,49.42,79200.0,33.6246,33.6246,33.4682,33.6042,79200.0
2005-11-03 10:15:00,49.41,49.48,49.28,49.32,136600.0,33.5974,33.645,33.509,33.5362,136600.0
2005-11-03 10:20:00,49.31,49.31,49.03,49.04,71200.0,33.5294,33.5294,33.339,33.3458,71200.0
2005-11-03 10:25:00,49.05,49.05,48.9,48.93,78700.0,33.3526,33.3526,33.2506,33.271,78700.0
2005-11-03 10:30:00,48.95,48.95,48.85,48.9,80800.0,33.2846,33.2846,33.2166,33.2506,80800.0
2005-11-03 10:35:00,48.9,49.05,48.89,48.99,85700.0,33.2506,33.3526,33.2438,33.3118,85700.0
2005-11-03 10:40:00,48.97,49.01,48.88,48.94,115300.0,33.2982,33.3254,33.237,33.2778,115300.0
2005-11-03 10:45:00,48.93,48.99,48.9,48.9,43800.0,33.271,33.3118,33.2506,33.2506,43800.0
2005-11-03 10:50:00,48.9,48.94,48.89,48.93,44400.0,33.2506,33.2778,33.2438,33.271,44400.0
2005-11-03 10:55:00,48.92,48.94,48.9,48.94,33400.0,33.2642,33.2778,33.2506,33.2778,33400.0
2005-11-03 11:00:00,48.94,48.97,48.92,48.96,43900.0,33.2778,33.2982,33.2642,33.2914,43900.0
2005-11-03 11:05:00,48.96,48.96,48.92,48.94,34400.0,33.2914,33.2914,33.2642,33.2778,34400.0
2005-11-03 11:10:00,48.94,48.96,48.92,48.96,63900.0,33.2778,33.2914,33.2642,33.2914,63900.0
2005-11-03 11:15:00,48.96,49.0,48.93,48.98,64200.0,33.2914,33.3186,33.271,33.305,64200.0
2005-11-03 11:20:00,48.98,48.98,48.89,48.89,22100.0,33.305,33.305,33.2438,33.2438,22100.0
2005-11-03 11:25:00,48.89,48.92,48.82,48.9,41000.0,33.2438,33.2642,33.1962,33.2506,41000.0
2005-11-03 11:30:00,48.91,48.99,48.91,48.98,42600.0,33.2574,33.3118,33.2574,33.305,42600.0
2005-11-03 11:35:00,48.99,49.0,48.88,48.88,35300.0,33.3118,33.3186,33.237,33.237,35300.0
2005-11-03 11:40:00,48.86,48.93,48.84,48.93,35600.0,33.2234,33.271,33.2098,33.271,35600.0
2005-11-03 11:45:00,48.92,48.94,48.91,48.93,5800.0,33.2642,33.2778,33.2574,33.271,5800.0
2005-11-03 11:50:00,48.93,49.0,48.92,48.97,76100.0,33.271,33.3186,33.2642,33.2982,76100.0
2005-11-03 11:55:00,48.99,49.0,48.94,48.95,18800.0,33.3118,33.3186,33.2778,33.2846,18800.0
2005-11-03 12:00:00,48.95,49.07,48.94,49.05,28900.0,33.2846,33.3662,33.2778,33.3526,28900.0
2005-11-03 12:05:00,49.05,49.1,49.05,49.1,7500.0,33.3526,33.3866,33.3526,33.3866,7500.0
2005-11-03 12:10:00,49.1,49.28,49.08,49.1,49100.0,33.3866,33.509,33.373,33.3866,49100.0
2005-11-03 12:15:00,49.08,49.1,48.95,49.1,28200.0,33.373,33.3866,33.2846,33.3866,28200.0
2005-11-03 12:20:00,49.09,49.09,48.97,49.08,18800.0,33.3798,33.3798,33.2982,33.373,18800.0
2005-11-03 12:25:00,49.05,49.1,48.99,49.07,19000.0,33.3526,33.3866,33.3118,33.3662,19000.0
2005-11-03 12:30:00,49.09,49.2,49.05,49.13,10700.0,33.3798,33.4546,33.3526,33.407,10700.0
2005-11-03 12:35:00,49.11,49.13,49.05,49.05,15500.0,33.3934,33.407,33.3526,33.3526,15500.0
2005-11-03 12:40:00,49.03,49.07,49.0,49.02,10900.0,33.339,33.3662,33.3186,33.3322,10900.0
2005-11-03 12:45:00,49.0,49.09,49.0,49.08,7700.0,33.3186,33.3798,33.3186,33.373,7700.0
2005-11-03 12:50:00,49.09,49.09,49.0,49.01,13400.0,33.3798,33.3798,33.3186,33.3254,13400.0
2005-11-03 12:55:00,49.01,49.02,48.97,49.0,15200.0,33.3254,33.3322,33.2982,33.3186,15200.0
2005-11-03 13:00:00,49.0,49.0,48.87,48.9,16600.0,33.3186,33.3186,33.2302,33.2506,16600.0
2005-11-03 13:05:00,48.9,48.91,48.74,48.75,24500.0,33.2506,33.2574,33.1418,33.1486,24500.0
2005-11-03 13:10:00,48.75,48.85,48.75,48.82,10600.0,33.1486,33.2166,33.1486,33.1962,10600.0
2005-11-03 13:15:00,48.82,48.94,48.75,48.94,14200.0,33.1962,33.2778,33.1486,33.2778,14200.0
2005-11-03 13:20:00,48.94,49.01,48.9,48.91,12400.0,33.2778,33.3254,33.2506,33.2574,12400.0
2005-11-03 13:25:00,48.93,48.98,48.93,48.93,7500.0,33.271,33.305,33.271,33.271,7500.0
2005-11-03 13:30:00,48.94,48.99,48.83,48.83,13200.0,33.2778,33.3118,33.203,33.203,13200.0
2005-11-03 13:35:00,48.82,48.95,48.82,48.87,13500.0,33.1962,33.2846,33.1962,33.2302,13500.0
2005-11-03 13:40:00,48.87,48.99,48.83,48.96,21400.0,33.2302,33.3118,33.203,33.2914,21400.0
2005-11-03 13:45:00,48.96,48.99,48.93,48.97,6400.0,33.2914,33.3118,33.271,33.2982,6400.0
2005-11-03 13:50:00,48.95,48.99,48.89,48.98,24300.0,33.2846,33.3118,33.2438,33.305,24300.0
2005-11-03 13:55:00,48.99,48.99,48.91,48.98,23800.0,33.3118,33.3118,33.2574,33.305,23800.0
2005-11-03 14:00:00,48.98,48.99,48.97,48.98,16100.0,33.305,33.3118,33.2982,33.305,16100.0
2005-11-03 14:05:00,48.98,48.99,48.93,48.96,8400.0,33.305,33.3118,33.271,33.2914,8400.0
2005-11-03 14:10:00,48.96,48.96,48.87,48.93,15100.0,33.2914,33.2914,33.2302,33.271,15100.0
2005-11-03 14:15:00,48.91,48.91,48.78,48.86,20000.0,33.2574,33.2574,33.169,33.2234,20000.0
2005-11-03 14:20:00,48.86,48.91,48.86,48.9,23500.0,33.2234,33.2574,33.2234,33.2506,23500.0
2005-11-03 14:25:00,48.9,48.91,48.76,48.89,28800.0,33.2506,33.2574,33.1554,33.2438,28800.0
2005-11-03 14:30:00,48.89,48.9,48.83,48.84,14300.0,33.2438,33.2506,33.203,33.2098,14300.0
2005-11-03 14:35:00,48.84,48.84,48.7,48.74,28400.0,33.2098,33.2098,33.1146,33.1418,28400.0
2005-11-03 14:40:00,48.75,48.8,48.68,48.76,28500.0,33.1486,33.1826,33.101,33.1554,28500.0
2005-11-03 14:45:00,48.74,48.8,48.66,48.7,32300.0,33.1418,33.1826,33.0874,33.1146,32300.0
2005-11-03 14:50:00,48.72,48.8,48.72,48.78,12700.0,33.1282,33.1826,33.1282,33.169,12700.0
2005-11-03 14:55:00,48.78,48.8,48.72,48.76,14800.0,33.169,33.1826,33.1282,33.1554,14800.0
2005-11-03 15:00:00,48.76,48.76,48.69,48.7,21800.0,33.1554,33.1554,33.1078,33.1146,21800.0
2005-11-03 15:05:00,48.7,48.88,48.7,48.82,28500.0,33.1146,33.237,33.1146,33.1962,28500.0
2005-11-03 15:10:00,48.83,48.83,48.69,48.7,57300.0,33.203,33.203,33.1078,33.1146,57300.0
2005-11-03 15:15:00,48.69,48.74,48.52,48.61,61400.0,33.1078,33.1418,32.9922,33.0534,61400.0
2005-11-03 15:20:00,48.62,48.65,48.55,48.59,41100.0,33.0602,33.0806,33.0126,33.0398,41100.0
2005-11-03 15:25:00,48.59,48.63,48.57,48.6,43700.0,33.0398,33.067,33.0262,33.0466,43700.0
2005-11-03 15:30:00,48.6,48.7,48.59,48.62,33700.0,33.0466,33.1146,33.0398,33.0602,33700.0
2005-11-03 15:35:00,48.63,48.74,48.63,48.69,41200.0,33.067,33.1418,33.067,33.1078,41200.0
2005-11-03 15:40:00,48.69,48.69,48.48,48.51,120900.0,33.1078,33.1078,32.965,32.9854,120900.0
2005-11-03 15:45:00,48.52,48.65,48.51,48.6,60300.0,32.9922,33.0806,32.9854,33.0466,60300.0
2005-11-03 15:50:00,48.59,48.66,48.59,48.66,49900.0,33.0398,33.0874,33.0398,33.0874,49900.0
2005-11-03 15:55:00,48.66,48.69,48.62,48.68,73900.0,33.0874,33.1078,33.0602,33.101,73900.0
2005-11-04 09:30:00,48.72,49.0,48.72,48.96,50100.0,33.1282,33.3186,33.1282,33.2914,50100.0
2005-11-04 09:35:00,48.99,48.99,48.63,48.68,26600.0,33.3118,33.3118,33.067,33.101,26600.0
2005-11-04 09:40:00,48.67,48.76,48.67,48.7,19800.0,33.0942,33.1554,33.0942,33.1146,19800.0
2005-11-04 09:45:00,48.69,48.99,48.69,48.96,17100.0,33.1078,33.3118,33.1078,33.2914,17100.0
2005-11-04 09:50:00,48.99,48.99,48.72,48.78,28500.0,33.3118,33.3118,33.1282,33.169,28500.0
2005-11-04 09:55:00,48.78,48.9,48.72,48.84,29600.0,33.169,33.2506,33.1282,33.2098,29600.0
2005-11-04 10:00:00,48.83,49.07,48.81,49.06,40800.0,33.203,33.3662,33.1894,33.3594,40800.0
2005-11-04 10:05:00,49.06,49.16,48.99,49.02,37500.0,33.3594,33.4274,33.3118,33.3322,37500.0
2005-11-04 10:10:00,49.0,49.01,48.83,48.9,23200.0,33.3186,33.3254,33.203,33.2506,23200.0
2005-11-04 10:15:00,48.9,48.9,48.67,48.67,37600.0,33.2506,33.2506,33.0942,33.0942,37600.0
2005-11-04 10:20:00,48.68,48.82,48.65,48.81,10600.0,33.101,33.1962,33.0806,33.1894,10600.0
2005-11-04 10:25:00,48.81,48.84,48.7,48.82,19800.0,33.1894,33.2098,33.1146,33.1962,19800.0
2005-11-04 10:30:00,48.79,48.86,48.68,48.69,27500.0,33.1758,33.2234,33.101,33.1078,27500.0
2005-11-04 10:35:00,48.69,48.72,48.67,48.69,8400.0,33.1078,33.1282,33.0942,33.1078,8400.0
2005-11-04 10:40:00,48.69,48.71,48.66,48.7,25300.0,33.1078,33.1214,33.0874,33.1146,25300.0
2005-11-04 10:45:00,48.7,48.7,48.55,48.55,19300.0,33.1146,33.1146,33.0126,33.0126,19300.0
2005-11-04 10:50:00,48.55,48.65,48.5,48.65,9900.0,33.0126,33.0806,32.9786,33.0806,9900.0
2005-11-04 10:55:00,48.61,48.63,48.53,48.54,18800.0,33.0534,33.067,32.999,33.0058,18800.0
2005-11-04 11:00:00,48.55,48.7,48.55,48.58,13500.0,33.0126,33.1146,33.0126,33.033,13500.0
2005-11-04 11:05:00,48.61,48.67,48.59,48.66,12000.0,33.0534,33.0942,33.0398,33.0874,12000.0
2005-11-04 11:10:00,48.65,48.66,48.5,48.53,13300.0,33.0806,33.0874,32.9786,32.999,13300.0
2005-11-04 11:15:00,48.52,48.67,48.51,48.56,16200.0,32.9922,33.0942,32.9854,33.0194,16200.0
2005-11-04 11:20:00,48.55,48.66,48.54,48.66,16800.0,33.0126,33.0874,33.0058,33.0874,16800.0
2005-11-04 11:25:00,48.67,48.76,48.65,48.72,30100.0,33.0942,33.1554,33.0806,33.1282,30100.0
2005-11-04 11:30:00,48.72,48.75,48.66,48.69,11000.0,33.1282,33.1486,33.0874,33.1078,11000.0
2005-11-04 11:35:00,48.66,48.69,48.6,48.66,11600.0,33.0874,33.1078,33.0466,33.0874,11600.0
2005-11-04 11:40:00,48.69,48.72,48.65,48.72,11900.0,33.1078,33.1282,33.0806,33.1282,11900.0
2005-11-04 11:45:00,48.72,48.83,48.71,48.73,39200.0,33.1282,33.203,33.1214,33.135,39200.0
2005-11-04 11:50:00,48.74,48.74,48.72,48.73,10300.0,33.1418,33.1418,33.1282,33.135,10300.0
2005-11-04 11:55:00,48.74,48.8,48.74,48.8,12100.0,33.1418,33.1826,33.1418,33.1826,12100.0
2005-11-04 12:00:00,48.8,48.82,48.74,48.79,10700.0,33.1826,33.1962,33.1418,33.1758,10700.0
2005-11-04 12:05:00,48.82,48.83,48.79,48.81,7100.0,33.1962,33.203,33.1758,33.1894,7100.0
2005-11-04 12:10:00,48.82,48.93,48.82,48.92,15900.0,33.1962,33.271,33.1962,33.2642,15900.0
2005-11-04 12:15:00,48.9,48.94,48.9,48.93,6500.0,33.2506,33.2778,33.2506,33.271,6500.0
2005-11-04 12:20:00,48.92,49.0,48.92,49.0,15800.0,33.2642,33.3186,33.2642,33.3186,15800.0
2005-11-04 12:25:00,49.0,49.01,48.99,49.0,17000.0,33.3186,33.3254,33.3118,33.3186,17000.0
2005-11-04 12:30:00,49.01,49.01,48.91,48.91,24400.0,33.3254,33.3254,33.2574,33.2574,24400.0
2005-11-04 12:35:00,48.91,48.93,48.88,48.88,5300.0,33.2574,33.271,33.237,33.237,5300.0
2005-11-04 12:40:00,48.91,48.95,48.91,48.95,5800.0,33.2574,33.2846,33.2574,33.2846,5800.0
2005-11-04 12:45:00,48.94,48.95,48.9,48.93,11300.0,33.2778,33.2846,33.2506,33.271,11300.0
2005-11-04 12:50:00,48.93,49.01,48.93,48.99,11300.0,33.271,33.3254,33.271,33.3118,11300.0
2005-11-04 12:55:00,48.99,49.0,48.96,48.99,14500.0,33.3118,33.3186,33.2914,33.3118,14500.0
2005-11-04 13:00:00,48.97,49.0,48.91,48.91,13400.0,33.2982,33.3186,33.2574,33.2574,13400.0
2005-11-04 13:05:00,48.91,48.94,48.91,48.92,2100.0,33.2574,33.2778,33.2574,33.2642,2100.0
2005-11-04 13:10:00,48.92,48.92,48.87,48.89,11500.0,33.2642,33.2642,33.2302,33.2438,11500.0
2005-11-04 13:15:00,48.91,48.91,48.85,48.87,7100.0,33.2574,33.2574,33.2166,33.2302,7100.0
2005-11-04 13:20:00,48.88,48.88,48.83,48.83,5600.0,33.237,33.237,33.203,33.203,5600.0
2005-11-04 13:25:00,48.84,48.94,48.84,48.9,8500.0,33.2098,33.2778,33.2098,33.2506,8500.0
2005-11-04 13:30:00,48.88,48.93,48.87,48.92,9400.0,33.237,33.271,33.2302,33.2642,9400.0
2005-11-04 13:35:00,48.9,48.91,48.87,48.9,3600.0,33.2506,33.2574,33.2302,33.2506,3600.0
2005-11-04 13:40:00,48.89,48.92,48.82,48.89,6800.0,33.2438,33.2642,33.1962,33.2438,6800.0
2005-11-04 13:45:00,48.9,48.91,48.89,48.91,1900.0,33.2506,33.2574,33.2438,33.2574,1900.0
2005-11-04 13:50:00,48.89,48.9,48.87,48.88,11800.0,33.2438,33.2506,33.2302,33.237,11800.0
2005-11-04 13:55:00,48.89,48.92,48.87,48.87,5100.0,33.2438,33.2642,33.2302,33.2302,5100.0
2005-11-04 14:00:00,48.87,48.88,48.81,48.81,13100.0,33.2302,33.237,33.1894,33.1894,13100.0
2005-11-04 14:05:00,48.84,48.97,48.82,48.97,8800.0,33.2098,33.2982,33.1962,33.2982,8800.0
2005-11-04 14:10:00,48.96,48.96,48.87,48.9,10100.0,33.2914,33.2914,33.2302,33.2506,10100.0
2005-11-04 14:15:00,48.9,48.99,48.9,48.94,9300.0,33.2506,33.3118,33.2506,33.2778,9300.0
2005-11-04 14:20:00,48.96,49.03,48.95,48.99,40100.0,33.2914,33.339,33.2846,33.3118,40100.0
2005-11-04 14:25:00,49.0,49.01,48.95,48.95,14900.0,33.3186,33.3254,33.2846,33.2846,14900.0
2005-11-04 14:30:00,48.96,48.97,48.89,48.91,11300.0,33.2914,33.2982,33.2438,33.2574,11300.0
2005-11-04 14:35:00,48.93,48.93,48.9,48.91,8500.0,33.271,33.271,33.2506,33.2574,8500.0
2005-11-04 14:40:00,48.93,48.95,48.9,48.93,8900.0,33.271,33.2846,33.2506,33.271,8900.0
2005-11-04 14:45:00,48.93,48.93,48.87,48.89,8500.0,33.271,33.271,33.2302,33.2438,8500.0
2005-11-04 14:50:00,48.85,49.0,48.85,48.96,22700.0,33.2166,33.3186,33.2166,33.2914,22700.0
2005-11-04 14:55:00,48.95,48.98,48.92,48.97,7100.0,33.2846,33.305,33.2642,33.2982,7100.0
2005-11-04 15:00:00,48.97,48.98,48.93,48.93,6200.0,33.2982,33.305,33.271,33.271,6200.0
2005-11-04 15:05:00,48.93,48.97,48.92,48.96,8400.0,33.271,33.2982,33.2642,33.2914,8400.0
2005-11-04 15:10:00,48.97,49.02,48.96,49.0,16100.0,33.2982,33.3322,33.2914,33.3186,16100.0
2005-11-04 15:15:00,49.01,49.01,48.99,49.0,8300.0,33.3254,33.3254,33.3118,33.3186,8300.0
2005-11-04 15:20:00,49.0,49.02,48.98,49.01,15800.0,33.3186,33.3322,33.305,33.3254,15800.0
2005-11-04 15:25:00,49.0,49.01,48.98,48.98,10300.0,33.3186,33.3254,33.305,33.305,10300.0
2005-11-04 15:30:00,48.97,48.99,48.95,48.97,15600.0,33.2982,33.3118,33.2846,33.2982,15600.0
2005-11-04 15:35:00,48.98,49.0,48.98,49.0,19400.0,33.305,33.3186,33.305,33.3186,19400.0
2005-11-04 15:40:00,48.99,49.09,48.99,49.03,36500.0,33.3118,33.3798,33.3118,33.339,36500.0
2005-11-04 15:45:00,49.03,49.15,49.03,49.12,37500.0,33.339,33.4206,33.339,33.4002,37500.0
2005-11-04 15:50:00,49.12,49.16,49.09,49.13,50800.0,33.4002,33.4274,33.3798,33.407,50800.0
2005-11-04 15:55:00,49.13,49.14,49.07,49.11,40600.0,33.407,33.4138,33.3662,33.3934,40600.0
2005-11-07 09:30:00,49.05,49.05,48.77,48.97,308300.0,33.3526,33.3526,33.1622,33.2982,308300.0
2005-11-07 09:35:00,48.96,49.12,48.94,49.02,93600.0,33.2914,33.4002,33.2778,33.3322,93600.0
2005-11-07 09:40:00,49.06,49.18,48.96,49.13,74200.0,33.3594,33.441,33.2914,33.407,74200.0
2005-11-07 09:45:00,49.13,49.22,49.08,49.16,36600.0,33.407,33.4682,33.373,33.4274,36600.0
2005-11-07 09:50:00,49.17,49.33,49.16,49.2,26700.0,33.4342,33.543,33.4274,33.4546,26700.0
2005-11-07 09:55:00,49.2,49.26,49.08,49.19,37200.0,33.4546,33.4954,33.373,33.4478,37200.0
2005-11-07 10:00:00,49.2,49.25,49.15,49.23,35900.0,33.4546,33.4886,33.4206,33.475,35900.0
2005-11-07 10:05:00,49.2,49.27,49.18,49.26,44100.0,33.4546,33.5022,33.441,33.4954,44100.0
2005-11-07 10:10:00,49.26,49.37,49.24,49.27,32800.0,33.4954,33.5702,33.4818,33.5022,32800.0
2005-11-07 10:15:00,49.25,49.32,49.19,49.31,38200.0,33.4886,33.5362,33.4478,33.5294,38200.0
2005-11-07 10:20:00,49.31,49.36,49.21,49.32,58100.0,33.5294,33.5634,33.4614,33.5362,58100.0
2005-11-07 10:25:00,49.32,49.48,49.31,49.43,73000.0,33.5362,33.645,33.5294,33.611,73000.0
2005-11-07 10:30:00,49.44,49.52,49.41,49.52,77800.0,33.6178,33.6722,33.5974,33.6722,77800.0
2005-11-07 10:35:00,49.53,49.67,49.41,49.43,94700.0,33.679,33.7742,33.5974,33.611,94700.0
2005-11-07 10:40:00,49.45,49.47,49.41,49.47,51100.0,33.6246,33.6382,33.5974,33.6382,51100.0
2005-11-07 10:45:00,49.46,49.49,49.41,49.42,15600.0,33.6314,33.6518,33.5974,33.6042,15600.0
2005-11-07 10:50:00,49.42,49.42,49.36,49.36,14700.0,33.6042,33.6042,33.5634,33.5634,14700.0
2005-11-07 10:55:00,49.37,49.44,49.36,49.37,46100.0,33.5702,33.6178,33.5634,33.5702,46100.0
2005-11-07 11:00:00,49.38,49.54,49.38,49.52,34400.0,33.577,33.6858,33.577,33.6722,34400.0
2005-11-07 11:05:00,49.51,49.54,49.48,49.54,37900.0,33.6654,33.6858,33.645,33.6858,37900.0
2005-11-07 11:10:00,49.53,49.55,49.5,49.53,31100.0,33.679,33.6926,33.6586,33.679,31100.0
2005-11-07 11:15:00,49.54,49.6,49.52,49.6,36700.0,33.6858,33.7266,33.6722,33.7266,36700.0
2005-11-07 11:20:00,49.59,49.59,49.47,49.47,49100.0,33.7198,33.7198,33.6382,33.6382,49100.0
2005-11-07 11:25:00,49.47,49.57,49.47,49.55,15900.0,33.6382,33.7062,33.6382,33.6926,15900.0
2005-11-07 11:30:00,49.54,49.59,49.5,49.59,16800.0,33.6858,33.7198,33.6586,33.7198,16800.0
2005-11-07 11:35:00,49.59,49.74,49.53,49.73,35000.0,33.7198,33.8218,33.679,33.815,35000.0
2005-11-07 11:40:00,49.73,49.75,49.68,49.72,33200.0,33.815,33.8286,33.781,33.8082,33200.0
2005-11-07 11:45:00,49.71,49.72,49.66,49.66,15800.0,33.8014,33.8082,33.7674,33.7674,15800.0
2005-11-07 11:50:00,49.66,49.73,49.64,49.72,29600.0,33.7674,33.815,33.7538,33.8082,29600.0
2005-11-07 11:55:00,49.71,49.72,49.59,49.59,35000.0,33.8014,33.8082,33.7198,33.7198,35000.0
2005-11-07 12:00:00,49.6,49.6,49.54,49.54,29800.0,33.7266,33.7266,33.6858,33.6858,29800.0
2005-11-07 12:05:00,49.54,49.54,49.44,49.5,25100.0,33.6858,33.6858,33.6178,33.6586,25100.0
2005-11-07 12:10:00,49.5,49.53,49.5,49.52,14000.0,33.6586,33.679,33.6586,33.6722,14000.0
2005-11-07 12:15:00,49.52,49.53,49.51,49.53,12000.0,33.6722,33.679,33.6654,33.679,12000.0
2005-11-07 12:20:00,49.53,49.54,49.5,49.51,32700.0,33.679,33.6858,33.6586,33.6654,32700.0
2005-11-07 12:25:00,49.53,49.53,49.5,49.5,14300.0,33.679,33.679,33.6586,33.6586,14300.0
2005-11-07 12:30:00,49.5,49.52,49.5,49.5,20200.0,33.6586,33.6722,33.6586,33.6586,20200.0
2005-11-07 12:35:00,49.5,49.51,49.42,49.43,14900.0,33.6586,33.6654,33.6042,33.611,14900.0
2005-11-07 12:40:00,49.41,49.52,49.41,49.52,30600.0,33.5974,33.6722,33.5974,33.6722,30600.0
2005-11-07 12:45:00,49.49,49.54,49.47,49.49,19500.0,33.6518,33.6858,33.6382,33.6518,19500.0
2005-11-07 12:50:00,49.5,49.53,49.44,49.47,10800.0,33.6586,33.679,33.6178,33.6382,10800.0
2005-11-07 12:55:00,49.49,49.54,49.49,49.53,5900.0,33.6518,33.6858,33.6518,33.679,5900.0
2005-11-07 13:00:00,49.53,49.53,49.51,49.52,8000.0,33.679,33.679,33.6654,33.6722,8000.0
2005-11-07 13:05:00,49.52,49.53,49.44,49.47,11400.0,33.6722,33.679,33.6178,33.6382,11400.0
2005-11-07 13:10:00,49.47,49.5,49.45,49.45,10200.0,33.6382,33.6586,33.6246,33.6246,10200.0
2005-11-07 13:15:00,49.44,49.45,49.44,49.45,2500.0,33.6178,33.6246,33.6178,33.6246,2500.0
2005-11-07 13:20:00,49.45,49.5,49.44,49.48,5700.0,33.6246,33.6586,33.6178,33.645,5700.0
2005-11-07 13:25:00,49.47,49.53,49.47,49.52,12100.0,33.6382,33.679,33.6382,33.6722,12100.0
2005-11-07 13:30:00,49.52,49.53,49.51,49.52,8800.0,33.6722,33.679,33.6654,33.6722,8800.0
2005-11-07 13:35:00,49.51,49.53,49.49,49.51,11000.0,33.6654,33.679,33.6518,33.6654,11000.0
2005-11-07 13:40:00,49.49,49.53,49.49,49.49,10400.0,33.6518,33.679,33.6518,33.6518,10400.0
2005-11-07 13:45:00,49.49,49.53,49.48,49.53,6000.0,33.6518,33.679,33.645,33.679,6000.0
2005-11-07 13:50:00,49.51,49.53,49.49,49.53,15900.0,33.6654,33.679,33.6518,33.679,15900.0
2005-11-07 13:55:00,49.52,49.53,49.51,49.51,7400.0,33.6722,33.679,33.6654,33.6654,7400.0
2005-11-07 14:00:00,49.51,49.51,49.45,49.49,16000.0,33.6654,33.6654,33.6246,33.6518,16000.0
2005-11-07 14:05:00,49.5,49.56,49.47,49.56,22800.0,33.6586,33.6994,33.6382,33.6994,22800.0
2005-11-07 14:10:00,49.59,49.73,49.57,49.71,37800.0,33.7198,33.815,33.7062,33.8014,37800.0
2005-11-07 14:15:00,49.7,49.74,49.65,49.72,32700.0,33.7946,33.8218,33.7606,33.8082,32700.0
2005-11-07 14:20:00,49.72,49.77,49.68,49.76,35800.0,33.8082,33.8422,33.781,33.8354,35800.0
2005-11-07 14:25:00,49.76,49.78,49.73,49.74,24100.0,33.8354,33.849,33.815,33.8218,24100.0
2005-11-07 14:30:00,49.77,49.89,49.77,49.83,65400.0,33.8422,33.9238,33.8422,33.883,65400.0
2005-11-07 14:35:00,49.83,49.83,49.77,49.79,14100.0,33.883,33.883,33.8422,33.8558,14100.0
2005-11-07 14:40:00,49.77,49.88,49.76,49.88,19300.0,33.8422,33.917,33.8354,33.917,19300.0
2005-11-07 14:45:00,49.88,49.93,49.88,49.88,63800.0,33.917,33.951,33.917,33.917,63800.0
2005-11-07 14:50:00,49.9,49.94,49.83,49.83,26800.0,33.9306,33.9578,33.883,33.883,26800.0
2005-11-07 14:55:00,49.83,49.87,49.73,49.82,84800.0,33.883,33.9102,33.815,33.8762,84800.0
2005-11-07 15:00:00,49.81,49.84,49.75,49.83,19100.0,33.8694,33.8898,33.8286,33.883,19100.0
2005-11-07 15:05:00,49.84,49.85,49.75,49.75,25900.0,33.8898,33.8966,33.8286,33.8286,25900.0
2005-11-07 15:10:00,49.74,49.74,49.57,49.59,93700.0,33.8218,33.8218,33.7062,33.7198,93700.0
2005-11-07 15:15:00,49.59,49.6,49.53,49.55,37800.0,33.7198,33.7266,33.679,33.6926,37800.0
2005-11-07 15:20:00,49.53,49.55,49.5,49.52,41600.0,33.679,33.6926,33.6586,33.6722,41600.0
2005-11-07 15:25:00,49.52,49.54,49.43,49.54,29800.0,33.6722,33.6858,33.611,33.6858,29800.0
2005-11-07 15:30:00,49.54,49.6,49.52,49.57,23100.0,33.6858,33.7266,33.6722,33.7062,23100.0
2005-11-07 15:35:00,49.57,49.58,49.52,49.53,29200.0,33.7062,33.713,33.6722,33.679,29200.0
2005-11-07 15:40:00,49.53,49.54,49.43,49.54,60100.0,33.679,33.6858,33.611,33.6858,60100.0
2005-11-07 15:45:00,49.54,49.57,49.52,49.55,34500.0,33.6858,33.7062,33.6722,33.6926,34500.0
2005-11-07 15:50:00,49.58,49.58,49.51,49.54,58000.0,33.713,33.713,33.6654,33.6858,58000.0
2005-11-07 15:55:00,49.54,49.61,49.53,49.61,63500.0,33.6858,33.7334,33.679,33.7334,63500.0
2005-11-08 09:30:00,49.55,49.6,49.13,49.15,119600.0,33.6926,33.7266,33.407,33.4206,119600.0
2005-11-08 09:35:00,49.15,49.22,49.03,49.08,116700.0,33.4206,33.4682,33.339,33.373,116700.0
2005-11-08 09:40:00,49.08,49.26,49.0,49.07,56700.0,33.373,33.4954,33.3186,33.3662,56700.0
2005-11-08 09:45:00,49.06,49.11,49.01,49.08,31800.0,33.3594,33.3934,33.3254,33.373,31800.0
2005-11-08 09:50:00,49.09,49.14,49.03,49.1,34600.0,33.3798,33.4138,33.339,33.3866,34600.0
2005-11-08 09:55:00,49.1,49.18,49.1,49.18,23400.0,33.3866,33.441,33.3866,33.441,23400.0
2005-11-08 10:00:00,49.18,49.19,49.13,49.15,32200.0,33.441,33.4478,33.407,33.4206,32200.0
2005-11-08 10:05:00,49.15,49.31,49.14,49.19,49800.0,33.4206,33.5294,33.4138,33.4478,49800.0
2005-11-08 10:10:00,49.21,49.21,49.13,49.18,14900.0,33.4614,33.4614,33.407,33.441,14900.0
2005-11-08 10:15:00,49.19,49.33,49.14,49.17,33200.0,33.4478,33.543,33.4138,33.4342,33200.0
2005-11-08 10:20:00,49.17,49.17,49.11,49.15,19100.0,33.4342,33.4342,33.3934,33.4206,19100.0
2005-11-08 10:25:00,49.15,49.22,49.13,49.18,10500.0,33.4206,33.4682,33.407,33.441,10500.0
2005-11-08 10:30:00,49.21,49.24,49.15,49.16,25500.0,33.4614,33.4818,33.4206,33.4274,25500.0
2005-11-08 10:35:00,49.17,49.33,49.1,49.29,26300.0,33.4342,33.543,33.3866,33.5158,26300.0
2005-11-08 10:40:00,49.24,49.35,49.24,49.26,12600.0,33.4818,33.5566,33.4818,33.4954,12600.0
2005-11-08 10:45:00,49.25,49.25,49.11,49.14,12300.0,33.4886,33.4886,33.3934,33.4138,12300.0
2005-11-08 10:50:00,49.16,49.17,49.09,49.15,38200.0,33.4274,33.4342,33.3798,33.4206,38200.0
2005-11-08 10:55:00,49.13,49.14,49.11,49.13,19000.0,33.407,33.4138,33.3934,33.407,19000.0
2005-11-08 11:00:00,49.13,49.17,49.1,49.12,19500.0,33.407,33.4342,33.3866,33.4002,19500.0
2005-11-08 11:05:00,49.14,49.25,49.1,49.22,44800.0,33.4138,33.4886,33.3866,33.4682,44800.0
2005-11-08 11:10:00,49.22,49.24,49.11,49.17,31900.0,33.4682,33.4818,33.3934,33.4342,31900.0
2005-11-08 11:15:00,49.15,49.19,49.12,49.14,24400.0,33.4206,33.4478,33.4002,33.4138,24400.0
2005-11-08 11:20:00,49.13,49.14,49.09,49.14,40800.0,33.407,33.4138,33.3798,33.4138,40800.0
2005-11-08 11:25:00,49.14,49.19,49.09,49.11,54200.0,33.4138,33.4478,33.3798,33.3934,54200.0
2005-11-08 11:30:00,49.11,49.11,49.08,49.08,18200.0,33.3934,33.3934,33.373,33.373,18200.0
2005-11-08 11:35:00,49.08,49.08,48.99,48.99,64300.0,33.373,33.373,33.3118,33.3118,64300.0
2005-11-08 11:40:00,49.02,49.04,49.0,49.01,42800.0,33.3322,33.3458,33.3186,33.3254,42800.0
2005-11-08 11:45:00,49.04,49.06,48.97,49.02,34000.0,33.3458,33.3594,33.2982,33.3322,34000.0
2005-11-08 11:50:00,49.02,49.15,49.0,49.08,21700.0,33.3322,33.4206,33.3186,33.373,21700.0
2005-11-08 11:55:00,49.12,49.15,48.98,48.98,39500.0,33.4002,33.4206,33.305,33.305,39500.0
2005-11-08 12:00:00,48.98,49.0,48.95,48.99,8300.0,33.305,33.3186,33.2846,33.3118,8300.0
2005-11-08 12:05:00,48.99,49.02,48.96,48.98,7600.0,33.3118,33.3322,33.2914,33.305,7600.0
2005-11-08 12:10:00,48.97,48.99,48.92,48.93,12100.0,33.2982,33.3118,33.2642,33.271,12100.0
2005-11-08 12:15:00,48.91,48.98,48.91,48.95,9300.0,33.2574,33.305,33.2574,33.2846,9300.0
2005-11-08 12:20:00,48.97,48.97,48.94,48.97,7100.0,33.2982,33.2982,33.2778,33.2982,7100.0
2005-11-08 12:25:00,48.97,49.03,48.96,49.02,15400.0,33.2982,33.339,33.2914,33.3322,15400.0
2005-11-08 12:30:00,49.03,49.07,49.03,49.04,5100.0,33.339,33.3662,33.339,33.3458,5100.0
2005-11-08 12:35:00,49.05,49.05,49.02,49.03,5600.0,33.3526,33.3526,33.3322,33.339,5600.0
2005-11-08 12:40:00,49.02,49.04,49.02,49.04,9100.0,33.3322,33.3458,33.3322,33.3458,9100.0
2005-11-08 12:45:00,49.05,49.08,49.05,49.06,6600.0,33.3526,33.373,33.3526,33.3594,6600.0
2005-11-08 12:50:00,49.06,49.06,49.03,49.05,10900.0,33.3594,33.3594,33.339,33.3526,10900.0
2005-11-08 12:55:00,49.05,49.19,49.05,49.16,15800.0,33.3526,33.4478,33.3526,33.4274,15800.0
2005-11-08 13:00:00,49.12,49.12,49.05,49.08,8800.0,33.4002,33.4002,33.3526,33.373,8800.0
2005-11-08 13:05:00,49.07,49.09,49.05,49.07,6900.0,33.3662,33.3798,33.3526,33.3662,6900.0
2005-11-08 13:10:00,49.07,49.08,49.05,49.06,6000.0,33.3662,33.373,33.3526,33.3594,6000.0
2005-11-08 13:15:00,49.06,49.14,49.06,49.12,17600.0,33.3594,33.4138,33.3594,33.4002,17600.0
2005-11-08 13:20:00,49.1,49.13,49.1,49.13,7000.0,33.3866,33.407,33.3866,33.407,7000.0
2005-11-08 13:25:00,49.14,49.18,49.13,49.17,7600.0,33.4138,33.441,33.407,33.4342,7600.0
2005-11-08 13:30:00,49.18,49.19,49.17,49.18,7000.0,33.441,33.4478,33.4342,33.441,7000.0
2005-11-08 13:35:00,49.18,49.18,49.14,49.14,3400.0,33.441,33.441,33.4138,33.4138,3400.0
2005-11-08 13:40:00,49.14,49.16,49.11,49.11,8600.0,33.4138,33.4274,33.3934,33.3934,8600.0
2005-11-08 13:45:00,49.13,49.13,49.11,49.11,6700.0,33.407,33.407,33.3934,33.3934,6700.0
2005-11-08 13:50:00,49.11,49.12,49.03,49.03,33300.0,33.3934,33.4002,33.339,33.339,33300.0
2005-11-08 13:55:00,49.03,49.1,49.03,49.05,15900.0,33.339,33.3866,33.339,33.3526,15900.0
2005-11-08 14:00:00,49.05,49.06,49.03,49.03,10400.0,33.3526,33.3594,33.339,33.339,10400.0
2005-11-08 14:05:00,49.04,49.07,49.03,49.06,15000.0,33.3458,33.3662,33.339,33.3594,15000.0
2005-11-08 14:10:00,49.06,49.1,49.05,49.1,5700.0,33.3594,33.3866,33.3526,33.3866,5700.0
2005-11-08 14:15:00,49.1,49.1,49.06,49.06,5800.0,33.3866,33.3866,33.3594,33.3594,5800.0
2005-11-08 14:20:00,49.06,49.07,49.06,49.06,5200.0,33.3594,33.3662,33.3594,33.3594,5200.0
2005-11-08 14:25:00,49.06,49.11,49.06,49.08,8200.0,33.3594,33.3934,33.3594,33.373,8200.0
2005-11-08 14:30:00,49.08,49.08,49.03,49.06,7500.0,33.373,33.373,33.339,33.3594,7500.0
2005-11-08 14:35:00,49.05,49.07,49.04,49.06,6800.0,33.3526,33.3662,33.3458,33.3594,6800.0
2005-11-08 14:40:00,49.06,49.08,49.04,49.04,19800.0,33.3594,33.373,33.3458,33.3458,19800.0
2005-11-08 14:45:00,49.04,49.08,49.03,49.08,14100.0,33.3458,33.373,33.339,33.373,14100.0
2005-11-08 14:50:00,49.08,49.08,49.06,49.06,4200.0,33.373,33.373,33.3594,33.3594,4200.0
2005-11-08 14:55:00,49.06,49.06,49.02,49.06,5000.0,33.3594,33.3594,33.3322,33.3594,5000.0
2005-11-08 15:00:00,49.06,49.06,49.05,49.05,14800.0,33.3594,33.3594,33.3526,33.3526,14800.0
2005-11-08 15:05:00,49.05,49.06,48.95,49.03,39400.0,33.3526,33.3594,33.2846,33.339,39400.0
2005-11-08 15:10:00,49.01,49.08,49.01,49.07,30200.0,33.3254,33.373,33.3254,33.3662,30200.0
2005-11-08 15:15:00,49.07,49.11,49.06,49.1,24400.0,33.3662,33.3934,33.3594,33.3866,24400.0
2005-11-08 15:20:00,49.1,49.13,49.09,49.13,9700.0,33.3866,33.407,33.3798,33.407,9700.0
2005-11-08 15:25:00,49.12,49.17,49.09,49.17,24200.0,33.4002,33.4342,33.3798,33.4342,24200.0
2005-11-08 15:30:00,49.16,49.19,49.1,49.15,24100.0,33.4274,33.4478,33.3866,33.4206,24100.0
2005-11-08 15:35:00,49.16,49.18,49.16,49.18,20800.0,33.4274,33.441,33.4274,33.441,20800.0
2005-11-08 15:40:00,49.18,49.18,49.09,49.11,23100.0,33.441,33.441,33.3798,33.3934,23100.0
2005-11-08 15:45:00,49.1,49.11,48.92,48.98,53900.0,33.3866,33.3934,33.2642,33.305,53900.0
2005-11-08 15:50:00,48.99,49.05,48.8,48.88,123000.0,33.3118,33.3526,33.1826,33.237,123000.0
2005-11-08 15:55:00,48.87,49.02,48.87,48.98,57400.0,33.2302,33.3322,33.2302,33.305,57400.0
2005-11-09 09:30:00,48.85,49.17,48.78,49.13,49700.0,33.2166,33.4342,33.169,33.407,49700.0
2005-11-09 09:35:00,49.08,49.2,49.08,49.18,40900.0,33.373,33.4546,33.373,33.441,40900.0
2005-11-09 09:40:00,49.18,49.19,49.08,49.08,26500.0,33.441,33.4478,33.373,33.373,26500.0
2005-11-09 09:45:00,49.09,49.09,48.94,49.0,54900.0,33.3798,33.3798,33.2778,33.3186,54900.0
2005-11-09 09:50:00,49.0,49.0,48.84,48.86,31300.0,33.3186,33.3186,33.2098,33.2234,31300.0
2005-11-09 09:55:00,48.86,48.87,48.72,48.72,34700.0,33.2234,33.2302,33.1282,33.1282,34700.0
2005-11-09 10:00:00,48.73,48.74,48.6,48.62,46500.0,33.135,33.1418,33.0466,33.0602,46500.0
2005-11-09 10:05:00,48.62,48.72,48.61,48.71,29700.0,33.0602,33.1282,33.0534,33.1214,29700.0
2005-11-09 10:10:00,48.71,48.73,48.69,48.69,16600.0,33.1214,33.135,33.1078,33.1078,16600.0
2005-11-09 10:15:00,48.7,48.8,48.69,48.8,19500.0,33.1146,33.1826,33.1078,33.1826,19500.0
2005-11-09 10:20:00,48.8,48.89,48.8,48.84,35400.0,33.1826,33.2438,33.1826,33.2098,35400.0
2005-11-09 10:25:00,48.85,48.85,48.75,48.77,18900.0,33.2166,33.2166,33.1486,33.1622,18900.0
2005-11-09 10:30:00,48.77,48.85,48.77,48.85,49200.0,33.1622,33.2166,33.1622,33.2166,49200.0
2005-11-09 10:35:00,48.85,48.87,48.8,48.81,30300.0,33.2166,33.2302,33.1826,33.1894,30300.0
2005-11-09 10:40:00,48.81,48.85,48.75,48.82,28600.0,33.1894,33.2166,33.1486,33.1962,28600.0
2005-11-09 10:45:00,48.82,48.87,48.8,48.83,15300.0,33.1962,33.2302,33.1826,33.203,15300.0
2005-11-09 10:50:00,48.81,48.93,48.81,48.92,23400.0,33.1894,33.271,33.1894,33.2642,23400.0
2005-11-09 10:55:00,48.93,48.96,48.86,48.89,15800.0,33.271,33.2914,33.2234,33.2438,15800.0
2005-11-09 11:00:00,48.89,48.9,48.75,48.75,15600.0,33.2438,33.2506,33.1486,33.1486,15600.0
2005-11-09 11:05:00,48.79,48.8,48.74,48.8,17800.0,33.1758,33.1826,33.1418,33.1826,17800.0
2005-11-09 11:10:00,48.79,48.8,48.71,48.8,12100.0,33.1758,33.1826,33.1214,33.1826,12100.0
2005-11-09 11:15:00,48.77,48.78,48.75,48.77,27300.0,33.1622,33.169,33.1486,33.1622,27300.0
2005-11-09 11:20:00,48.78,48.78,48.75,48.78,17800.0,33.169,33.169,33.1486,33.169,17800.0
2005-11-09 11:25:00,48.77,48.78,48.76,48.78,18300.0,33.1622,33.169,33.1554,33.169,18300.0
2005-11-09 11:30:00,48.78,48.8,48.78,48.78,13600.0,33.169,33.1826,33.169,33.169,13600.0
2005-11-09 11:35:00,48.8,48.82,48.77,48.78,27100.0,33.1826,33.1962,33.1622,33.169,27100.0
2005-11-09 11:40:00,48.81,48.82,48.76,48.78,17000.0,33.1894,33.1962,33.1554,33.169,17000.0
2005-11-09 11:45:00,48.78,48.8,48.74,48.8,18500.0,33.169,33.1826,33.1418,33.1826,18500.0
2005-11-09 11:50:00,48.8,48.8,48.77,48.78,9000.0,33.1826,33.1826,33.1622,33.169,9000.0
2005-11-09 11:55:00,48.78,48.81,48.78,48.79,13800.0,33.169,33.1894,33.169,33.1758,13800.0
2005-11-09 12:00:00,48.79,48.8,48.74,48.74,18300.0,33.1758,33.1826,33.1418,33.1418,18300.0
2005-11-09 12:05:00,48.8,48.8,48.73,48.79,20300.0,33.1826,33.1826,33.135,33.1758,20300.0
2005-11-09 12:10:00,48.78,48.83,48.77,48.81,24100.0,33.169,33.203,33.1622,33.1894,24100.0
2005-11-09 12:15:00,48.81,48.86,48.77,48.82,51800.0,33.1894,33.2234,33.1622,33.1962,51800.0
2005-11-09 12:20:00,48.83,48.9,48.77,48.85,77400.0,33.203,33.2506,33.1622,33.2166,77400.0
2005-11-09 12:25:00,48.86,48.96,48.86,48.93,27200.0,33.2234,33.2914,33.2234,33.271,27200.0
2005-11-09 12:30:00,48.93,48.96,48.87,48.96,10700.0,33.271,33.2914,33.2302,33.2914,10700.0
2005-11-09 12:35:00,48.94,49.02,48.92,49.0,13700.0,33.2778,33.3322,33.2642,33.3186,13700.0
2005-11-09 12:40:00,49.02,49.02,48.88,48.93,22500.0,33.3322,33.3322,33.237,33.271,22500.0
2005-11-09 12:45:00,48.94,48.95,48.93,48.95,17400.0,33.2778,33.2846,33.271,33.2846,17400.0
2005-11-09 12:50:00,48.95,49.01,48.91,48.91,43100.0,33.2846,33.3254,33.2574,33.2574,43100.0
2005-11-09 12:55:00,48.91,48.93,48.89,48.89,13500.0,33.2574,33.271,33.2438,33.2438,13500.0
2005-11-09 13:00:00,48.9,48.95,48.89,48.92,31300.0,33.2506,33.2846,33.2438,33.2642,31300.0
2005-11-09 13:05:00,48.94,48.98,48.92,48.95,32900.0,33.2778,33.305,33.2642,33.2846,32900.0
2005-11-09 13:10:00,48.95,48.96,48.92,48.94,5700.0,33.2846,33.2914,33.2642,33.2778,5700.0
2005-11-09 13:15:00,48.95,48.98,48.91,48.94,9900.0,33.2846,33.305,33.2574,33.2778,9900.0
2005-11-09 13:20:00,48.94,48.98,48.92,48.95,6300.0,33.2778,33.305,33.2642,33.2846,6300.0
2005-11-09 13:25:00,48.95,48.95,48.92,48.95,3100.0,33.2846,33.2846,33.2642,33.2846,3100.0
2005-11-09 13:30:00,48.95,48.97,48.93,48.95,8500.0,33.2846,33.2982,33.271,33.2846,8500.0
2005-11-09 13:35:00,48.96,48.97,48.93,48.93,23700.0,33.2914,33.2982,33.271,33.271,23700.0
2005-11-09 13:40:00,48.92,48.93,48.9,48.91,6900.0,33.2642,33.271,33.2506,33.2574,6900.0
2005-11-09 13:45:00,48.92,48.92,48.88,48.89,14200.0,33.2642,33.2642,33.237,33.2438,14200.0
2005-11-09 13:50:00,48.9,48.92,48.79,48.8,14400.0,33.2506,33.2642,33.1758,33.1826,14400.0
2005-11-09 13:55:00,48.81,48.9,48.81,48.9,12900.0,33.1894,33.2506,33.1894,33.2506,12900.0
2005-11-09 14:00:00,48.87,48.89,48.85,48.85,9300.0,33.2302,33.2438,33.2166,33.2166,9300.0
2005-11-09 14:05:00,48.84,48.91,48.8,48.9,7400.0,33.2098,33.2574,33.1826,33.2506,7400.0
2005-11-09 14:10:00,48.91,48.93,48.88,48.9,12700.0,33.2574,33.271,33.237,33.2506,12700.0
2005-11-09 14:15:00,48.91,48.92,48.81,48.82,30300.0,33.2574,33.2642,33.1894,33.1962,30300.0
2005-11-09 14:20:00,48.82,48.87,48.78,48.78,21700.0,33.1962,33.2302,33.169,33.169,21700.0
2005-11-09 14:25:00,48.79,48.87,48.77,48.87,17100.0,33.1758,33.2302,33.1622,33.2302,17100.0
2005-11-09 14:30:00,48.85,48.87,48.78,48.81,38800.0,33.2166,33.2302,33.169,33.1894,38800.0
2005-11-09 14:35:00,48.82,48.91,48.76,48.9,29100.0,33.1962,33.2574,33.1554,33.2506,29100.0
2005-11-09 14:40:00,48.89,48.91,48.85,48.85,9100.0,33.2438,33.2574,33.2166,33.2166,9100.0
2005-11-09 14:45:00,48.85,48.86,48.78,48.78,21200.0,33.2166,33.2234,33.169,33.169,21200.0
2005-11-09 14:50:00,48.77,48.93,48.68,48.77,23600.0,33.1622,33.271,33.101,33.1622,23600.0
2005-11-09 14:55:00,48.75,48.82,48.74,48.81,58100.0,33.1486,33.1962,33.1418,33.1894,58100.0
2005-11-09 15:00:00,48.81,48.87,48.77,48.87,23100.0,33.1894,33.2302,33.1622,33.2302,23100.0
2005-11-09 15:05:00,48.87,48.91,48.8,48.8,47200.0,33.2302,33.2574,33.1826,33.1826,47200.0
2005-11-09 15:10:00,48.81,48.85,48.8,48.81,17600.0,33.1894,33.2166,33.1826,33.1894,17600.0
2005-11-09 15:15:00,48.81,48.9,48.8,48.83,32300.0,33.1894,33.2506,33.1826,33.203,32300.0
2005-11-09 15:20:00,48.83,48.85,48.79,48.83,16500.0,33.203,33.2166,33.1758,33.203,16500.0
2005-11-09 15:25:00,48.82,48.83,48.7,48.75,66900.0,33.1962,33.203,33.1146,33.1486,66900.0
2005-11-09 15:30:00,48.74,48.76,48.72,48.75,39000.0,33.1418,33.1554,33.1282,33.1486,39000.0
2005-11-09 15:35:00,48.75,48.75,48.7,48.75,32600.0,33.1486,33.1486,33.1146,33.1486,32600.0
2005-11-09 15:40:00,48.75,48.75,48.69,48.73,32000.0,33.1486,33.1486,33.1078,33.135,32000.0
2005-11-09 15:45:00,48.75,48.83,48.71,48.75,34100.0,33.1486,33.203,33.1214,33.1486,34100.0
2005-11-09 15:50:00,48.75,48.79,48.7,48.71,89500.0,33.1486,33.1758,33.1146,33.1214,89500.0
2005-11-09 15:55:00,48.71,48.72,48.67,48.7,93100.0,33.1214,33.1282,33.0942,33.1146,93100.0
2005-11-10 09:30:00,48.68,48.78,48.6,48.72,172100.0,33.101,33.169,33.0466,33.1282,172100.0
2005-11-10 09:35:00,48.72,48.78,48.71,48.73,26600.0,33.1282,33.169,33.1214,33.135,26600.0
2005-11-10 09:40:00,48.74,48.79,48.67,48.78,60300.0,33.1418,33.1758,33.0942,33.169,60300.0
2005-11-10 09:45:00,48.79,48.95,48.78,48.85,39400.0,33.1758,33.2846,33.169,33.2166,39400.0
2005-11-10 09:50:00,48.84,48.88,48.79,48.82,17500.0,33.2098,33.237,33.1758,33.1962,17500.0
2005-11-10 09:55:00,48.83,48.85,48.72,48.81,14700.0,33.203,33.2166,33.1282,33.1894,14700.0
2005-11-10 10:00:00,48.81,48.83,48.77,48.78,12600.0,33.1894,33.203,33.1622,33.169,12600.0
2005-11-10 10:05:00,48.77,48.78,48.61,48.65,18300.0,33.1622,33.169,33.0534,33.0806,18300.0
2005-11-10 10:10:00,48.63,48.68,48.57,48.61,28200.0,33.067,33.101,33.0262,33.0534,28200.0
2005-11-10 10:15:00,48.61,48.65,48.55,48.63,34600.0,33.0534,33.0806,33.0126,33.067,34600.0
2005-11-10 10:20:00,48.61,48.81,48.61,48.77,47200.0,33.0534,33.1894,33.0534,33.1622,47200.0
2005-11-10 10:25:00,48.78,48.89,48.73,48.81,39700.0,33.169,33.2438,33.135,33.1894,39700.0
2005-11-10 10:30:00,48.8,48.88,48.77,48.82,15900.0,33.1826,33.237,33.1622,33.1962,15900.0
2005-11-10 10:35:00,48.81,48.88,48.81,48.86,23300.0,33.1894,33.237,33.1894,33.2234,23300.0
2005-11-10 10:40:00,48.85,48.88,48.82,48.84,24100.0,33.2166,33.237,33.1962,33.2098,24100.0
2005-11-10 10:45:00,48.81,48.85,48.79,48.85,13300.0,33.1894,33.2166,33.1758,33.2166,13300.0
2005-11-10 10:50:00,48.85,48.89,48.79,48.88,27800.0,33.2166,33.2438,33.1758,33.237,27800.0
2005-11-10 10:55:00,48.89,48.92,48.81,48.9,29800.0,33.2438,33.2642,33.1894,33.2506,29800.0
2005-11-10 11:00:00,48.9,49.02,48.89,48.96,40400.0,33.2506,33.3322,33.2438,33.2914,40400.0
2005-11-10 11:05:00,48.95,49.0,48.89,48.95,26400.0,33.2846,33.3186,33.2438,33.2846,26400.0
2005-11-10 11:10:00,48.93,48.99,48.91,48.94,7100.0,33.271,33.3118,33.2574,33.2778,7100.0
2005-11-10 11:15:00,48.97,49.05,48.95,49.01,12400.0,33.2982,33.3526,33.2846,33.3254,12400.0
2005-11-10 11:20:00,49.0,49.19,49.0,49.18,26700.0,33.3186,33.4478,33.3186,33.441,26700.0
2005-11-10 11:25:00,49.19,49.24,49.06,49.17,52200.0,33.4478,33.4818,33.3594,33.4342,52200.0
2005-11-10 11:30:00,49.16,49.23,49.15,49.21,26500.0,33.4274,33.475,33.4206,33.4614,26500.0
2005-11-10 11:35:00,49.2,49.27,49.15,49.15,43600.0,33.4546,33.5022,33.4206,33.4206,43600.0
2005-11-10 11:40:00,49.15,49.24,49.11,49.18,11900.0,33.4206,33.4818,33.3934,33.441,11900.0
2005-11-10 11:45:00,49.18,49.25,49.15,49.15,27000.0,33.441,33.4886,33.4206,33.4206,27000.0
2005-11-10 11:50:00,49.16,49.33,49.16,49.27,26200.0,33.4274,33.543,33.4274,33.5022,26200.0
2005-11-10 11:55:00,49.25,49.38,49.25,49.31,21800.0,33.4886,33.577,33.4886,33.5294,21800.0
2005-11-10 12:00:00,49.33,49.33,49.23,49.23,26600.0,33.543,33.543,33.475,33.475,26600.0
2005-11-10 12:05:00,49.24,49.27,49.14,49.22,16500.0,33.4818,33.5022,33.4138,33.4682,16500.0
2005-11-10 12:10:00,49.22,49.22,49.16,49.2,7600.0,33.4682,33.4682,33.4274,33.4546,7600.0
2005-11-10 12:15:00,49.2,49.32,49.19,49.29,9300.0,33.4546,33.5362,33.4478,33.5158,9300.0
2005-11-10 12:20:00,49.28,49.28,49.18,49.19,30900.0,33.509,33.509,33.441,33.4478,30900.0
2005-11-10 12:25:00,49.22,49.34,49.2,49.29,18300.0,33.4682,33.5498,33.4546,33.5158,18300.0
2005-11-10 12:30:00,49.29,49.42,49.29,49.41,30600.0,33.5158,33.6042,33.5158,33.5974,30600.0
2005-11-10 12:35:00,49.41,49.47,49.41,49.45,20800.0,33.5974,33.6382,33.5974,33.6246,20800.0
2005-11-10 12:40:00,49.44,49.45,49.42,49.43,7000.0,33.6178,33.6246,33.6042,33.611,7000.0
2005-11-10 12:45:00,49.42,49.42,49.35,49.4,12100.0,33.6042,33.6042,33.5566,33.5906,12100.0
2005-11-10 12:50:00,49.4,49.41,49.36,49.38,7500.0,33.5906,33.5974,33.5634,33.577,7500.0
2005-11-10 12:55:00,49.38,49.44,49.34,49.41,16300.0,33.577,33.6178,33.5498,33.5974,16300.0
2005-11-10 13:00:00,49.41,49.52,49.41,49.49,148800.0,33.5974,33.6722,33.5974,33.6518,148800.0
2005-11-10 13:05:00,49.48,49.5,49.44,49.49,23200.0,33.645,33.6586,33.6178,33.6518,23200.0
2005-11-10 13:10:00,49.49,49.49,49.39,49.43,69700.0,33.6518,33.6518,33.5838,33.611,69700.0
2005-11-10 13:15:00,49.43,49.46,49.4,49.41,27000.0,33.611,33.6314,33.5906,33.5974,27000.0
2005-11-10 13:20:00,49.43,49.47,49.41,49.46,34700.0,33.611,33.6382,33.5974,33.6314,34700.0
2005-11-10 13:25:00,49.48,49.49,49.45,49.48,44700.0,33.645,33.6518,33.6246,33.645,44700.0
2005-11-10 13:30:00,49.48,49.48,49.45,49.48,9700.0,33.645,33.645,33.6246,33.645,9700.0
2005-11-10 13:35:00,49.48,49.5,49.47,49.49,30600.0,33.645,33.6586,33.6382,33.6518,30600.0
2005-11-10 13:40:00,49.49,49.61,49.46,49.58,208300.0,33.6518,33.7334,33.6314,33.713,208300.0
2005-11-10 13:45:00,49.58,49.62,49.56,49.6,16700.0,33.713,33.7402,33.6994,33.7266,16700.0
2005-11-10 13:50:00,49.59,49.84,49.54,49.84,40800.0,33.7198,33.8898,33.6858,33.8898,40800.0
2005-11-10 13:55:00,49.84,49.87,49.74,49.75,30400.0,33.8898,33.9102,33.8218,33.8286,30400.0
2005-11-10 14:00:00,49.76,49.83,49.72,49.77,25800.0,33.8354,33.883,33.8082,33.8422,25800.0
2005-11-10 14:05:00,49.77,49.78,49.71,49.75,22700.0,33.8422,33.849,33.8014,33.8286,22700.0
2005-11-10 14:10:00,49.74,49.78,49.7,49.73,56600.0,33.8218,33.849,33.7946,33.815,56600.0
2005-11-10 14:15:00,49.69,49.72,49.65,49.72,21600.0,33.7878,33.8082,33.7606,33.8082,21600.0
2005-11-10 14:20:00,49.73,49.77,49.72,49.75,30000.0,33.815,33.8422,33.8082,33.8286,30000.0
2005-11-10 14:25:00,49.75,49.9,49.72,49.84,35200.0,33.8286,33.9306,33.8082,33.8898,35200.0
2005-11-10 14:30:00,49.86,49.9,49.81,49.88,63900.0,33.9034,33.9306,33.8694,33.917,63900.0
2005-11-10 14:35:00,49.86,49.87,49.81,49.86,24200.0,33.9034,33.9102,33.8694,33.9034,24200.0
2005-11-10 14:40:00,49.87,49.9,49.82,49.83,19400.0,33.9102,33.9306,33.8762,33.883,19400.0
2005-11-10 14:45:00,49.83,49.86,49.77,49.83,22900.0,33.883,33.9034,33.8422,33.883,22900.0
2005-11-10 14:50:00,49.82,49.88,49.78,49.88,18500.0,33.8762,33.917,33.849,33.917,18500.0
2005-11-10 14:55:00,49.87,50.01,49.87,49.99,164200.0,33.9102,34.0054,33.9102,33.9918,164200.0
2005-11-10 15:00:00,49.98,50.08,49.92,50.04,277800.0,33.985,34.053,33.9442,34.0258,277800.0
2005-11-10 15:05:00,50.04,50.15,49.94,50.0,110400.0,34.0258,34.1006,33.9578,33.9986,110400.0
2005-11-10 15:10:00,49.98,50.03,49.96,49.98,37800.0,33.985,34.019,33.9714,33.985,37800.0
2005-11-10 15:15:00,49.96,50.01,49.96,50.01,63800.0,33.9714,34.0054,33.9714,34.0054,63800.0
2005-11-10 15:20:00,50.0,50.05,49.96,50.04,66100.0,33.9986,34.0326,33.9714,34.0258,66100.0
2005-11-10 15:25:00,50.03,50.07,49.95,50.04,53100.0,34.019,34.0462,33.9646,34.0258,53100.0
2005-11-10 15:30:00,50.04,50.1,50.03,50.1,52400.0,34.0258,34.0666,34.019,34.0666,52400.0
2005-11-10 15:35:00,50.09,50.1,50.0,50.06,90500.0,34.0598,34.0666,33.9986,34.0394,90500.0
2005-11-10 15:40:00,50.08,50.1,50.02,50.04,48400.0,34.053,34.0666,34.0122,34.0258,48400.0
2005-11-10 15:45:00,50.04,50.04,50.0,50.0,136600.0,34.0258,34.0258,33.9986,33.9986,136600.0
2005-11-10 15:50:00,50.0,50.06,50.0,50.06,72200.0,33.9986,34.0394,33.9986,34.0394,72200.0
2005-11-10 15:55:00,50.06,50.07,50.0,50.06,71300.0,34.0394,34.0462,33.9986,34.0394,71300.0
2005-11-11 09:30:00,49.62,49.87,49.62,49.8,165300.0,33.7402,33.9102,33.7402,33.8626,165300.0
2005-11-11 09:35:00,49.8,50.22,49.79,50.21,145400.0,33.8626,34.1482,33.8558,34.1414,145400.0
2005-11-11 09:40:00,50.2,50.28,50.05,50.18,136900.0,34.1346,34.189,34.0326,34.121,136900.0
2005-11-11 09:45:00,50.18,50.23,50.15,50.19,54000.0,34.121,34.155,34.1006,34.1278,54000.0
2005-11-11 09:50:00,50.17,50.22,50.09,50.18,40800.0,34.1142,34.1482,34.0598,34.121,40800.0
2005-11-11 09:55:00,50.18,50.27,50.14,50.25,47500.0,34.121,34.1822,34.0938,34.1686,47500.0
2005-11-11 10:00:00,50.24,50.26,50.03,50.06,36200.0,34.1618,34.1754,34.019,34.0394,36200.0
2005-11-11 10:05:00,50.08,50.13,50.02,50.02,15400.0,34.053,34.087,34.0122,34.0122,15400.0
2005-11-11 10:10:00,50.02,50.14,50.0,50.14,36400.0,34.0122,34.0938,33.9986,34.0938,36400.0
2005-11-11 10:15:00,50.13,50.22,50.11,50.12,47800.0,34.087,34.1482,34.0734,34.0802,47800.0
2005-11-11 10:20:00,50.13,50.13,49.99,49.99,41800.0,34.087,34.087,33.9918,33.9918,41800.0
2005-11-11 10:25:00,50.01,50.07,49.99,50.0,12100.0,34.0054,34.0462,33.9918,33.9986,12100.0
2005-11-11 10:30:00,49.99,50.07,49.92,50.07,24300.0,33.9918,34.0462,33.9442,34.0462,24300.0
2005-11-11 10:35:00,50.07,50.11,50.05,50.09,20200.0,34.0462,34.0734,34.0326,34.0598,20200.0
2005-11-11 10:40:00,50.09,50.09,50.0,50.06,14200.0,34.0598,34.0598,33.9986,34.0394,14200.0
2005-11-11 10:45:00,50.06,50.09,49.98,50.01,21800.0,34.0394,34.0598,33.985,34.0054,21800.0
2005-11-11 10:50:00,50.01,50.04,49.97,50.04,6000.0,34.0054,34.0258,33.9782,34.0258,6000.0
2005-11-11 10:55:00,50.03,50.05,49.99,50.0,6500.0,34.019,34.0326,33.9918,33.9986,6500.0
2005-11-11 11:00:00,49.98,50.06,49.97,50.0,19200.0,33.985,34.0394,33.9782,33.9986,19200.0
2005-11-11 11:05:00,50.0,50.0,49.96,49.97,7600.0,33.9986,33.9986,33.9714,33.9782,7600.0
2005-11-11 11:10:00,49.99,50.0,49.95,49.97,6800.0,33.9918,33.9986,33.9646,33.9782,6800.0
2005-11-11 11:15:00,49.98,50.01,49.95,49.95,13800.0,33.985,34.0054,33.9646,33.9646,13800.0
2005-11-11 11:20:00,49.95,49.97,49.95,49.96,7100.0,33.9646,33.9782,33.9646,33.9714,7100.0
2005-11-11 11:25:00,49.95,49.96,49.94,49.94,6600.0,33.9646,33.9714,33.9578,33.9578,6600.0
2005-11-11 11:30:00,49.94,49.94,49.81,49.9,27100.0,33.9578,33.9578,33.8694,33.9306,27100.0
2005-11-11 11:35:00,49.89,50.07,49.82,49.84,19200.0,33.9238,34.0462,33.8762,33.8898,19200.0
2005-11-11 11:40:00,49.85,49.95,49.85,49.9,18100.0,33.8966,33.9646,33.8966,33.9306,18100.0
2005-11-11 11:45:00,49.89,49.9,49.84,49.84,23700.0,33.9238,33.9306,33.8898,33.8898,23700.0
2005-11-11 11:50:00,49.84,49.84,49.81,49.81,5600.0,33.8898,33.8898,33.8694,33.8694,5600.0
2005-11-11 11:55:00,49.82,49.83,49.8,49.83,9200.0,33.8762,33.883,33.8626,33.883,9200.0
2005-11-11 12:00:00,49.83,49.85,49.81,49.83,16400.0,33.883,33.8966,33.8694,33.883,16400.0
2005-11-11 12:05:00,49.83,49.86,49.81,49.86,15500.0,33.883,33.9034,33.8694,33.9034,15500.0
2005-11-11 12:10:00,49.85,49.91,49.82,49.84,21200.0,33.8966,33.9374,33.8762,33.8898,21200.0
2005-11-11 12:15:00,49.83,49.87,49.82,49.86,9900.0,33.883,33.9102,33.8762,33.9034,9900.0
2005-11-11 12:20:00,49.86,49.88,49.83,49.85,32100.0,33.9034,33.917,33.883,33.8966,32100.0
2005-11-11 12:25:00,49.86,49.9,49.85,49.89,10400.0,33.9034,33.9306,33.8966,33.9238,10400.0
2005-11-11 12:30:00,49.89,49.97,49.89,49.97,7000.0,33.9238,33.9782,33.9238,33.9782,7000.0
2005-11-11 12:35:00,49.95,50.0,49.95,49.98,12200.0,33.9646,33.9986,33.9646,33.985,12200.0
2005-11-11 12:40:00,49.98,50.0,49.97,49.99,8200.0,33.985,33.9986,33.9782,33.9918,8200.0
2005-11-11 12:45:00,49.98,50.0,49.98,50.0,7900.0,33.985,33.9986,33.985,33.9986,7900.0
2005-11-11 12:50:00,49.99,50.0,49.98,50.0,8600.0,33.9918,33.9986,33.985,33.9986,8600.0
2005-11-11 12:55:00,49.99,50.0,49.98,49.99,11100.0,33.9918,33.9986,33.985,33.9918,11100.0
2005-11-11 13:00:00,49.98,50.02,49.96,50.01,34100.0,33.985,34.0122,33.9714,34.0054,34100.0
2005-11-11 13:05:00,50.02,50.05,49.99,50.01,33500.0,34.0122,34.0326,33.9918,34.0054,33500.0
2005-11-11 13:10:00,50.01,50.06,49.97,50.04,24000.0,34.0054,34.0394,33.9782,34.0258,24000.0
2005-11-11 13:15:00,50.06,50.1,50.03,50.05,21500.0,34.0394,34.0666,34.019,34.0326,21500.0
2005-11-11 13:20:00,50.07,50.13,50.05,50.12,20100.0,34.0462,34.087,34.0326,34.0802,20100.0
2005-11-11 13:25:00,50.12,50.12,50.09,50.1,6800.0,34.0802,34.0802,34.0598,34.0666,6800.0
2005-11-11 13:30:00,50.11,50.16,50.1,50.16,16000.0,34.0734,34.1074,34.0666,34.1074,16000.0
2005-11-11 13:35:00,50.17,50.18,50.17,50.17,6100.0,34.1142,34.121,34.1142,34.1142,6100.0
2005-11-11 13:40:00,50.17,50.19,50.17,50.19,8300.0,34.1142,34.1278,34.1142,34.1278,8300.0
2005-11-11 13:45:00,50.19,50.22,50.19,50.21,18600.0,34.1278,34.1482,34.1278,34.1414,18600.0
2005-11-11 13:50:00,50.21,50.23,50.19,50.2,28600.0,34.1414,34.155,34.1278,34.1346,28600.0
2005-11-11 13:55:00,50.2,50.22,50.18,50.19,10500.0,34.1346,34.1482,34.121,34.1278,10500.0
2005-11-11 14:00:00,50.19,50.21,50.18,50.2,11300.0,34.1278,34.1414,34.121,34.1346,11300.0
2005-11-11 14:05:00,50.19,50.25,50.18,50.25,11200.0,34.1278,34.1686,34.121,34.1686,11200.0
2005-11-11 14:10:00,50.25,50.27,50.24,50.26,21900.0,34.1686,34.1822,34.1618,34.1754,21900.0
2005-11-11 14:15:00,50.25,50.3,50.24,50.24,14000.0,34.1686,34.2026,34.1618,34.1618,14000.0
2005-11-11 14:20:00,50.23,50.23,50.12,50.13,26100.0,34.155,34.155,34.0802,34.087,26100.0
2005-11-11 14:25:00,50.12,50.14,50.06,50.12,17000.0,34.0802,34.0938,34.0394,34.0802,17000.0
2005-11-11 14:30:00,50.14,50.2,50.12,50.2,8800.0,34.0938,34.1346,34.0802,34.1346,8800.0
2005-11-11 14:35:00,50.22,50.24,50.19,50.24,9000.0,34.1482,34.1618,34.1278,34.1618,9000.0
2005-11-11 14:40:00,50.24,50.25,50.18,50.18,9300.0,34.1618,34.1686,34.121,34.121,9300.0
2005-11-11 14:45:00,50.22,50.22,50.19,50.21,4600.0,34.1482,34.1482,34.1278,34.1414,4600.0
2005-11-11 14:50:00,50.2,50.2,50.11,50.17,19400.0,34.1346,34.1346,34.0734,34.1142,19400.0
2005-11-11 14:55:00,50.18,50.18,50.08,50.11,26000.0,34.121,34.121,34.053,34.0734,26000.0
2005-11-11 15:00:00,50.09,50.16,50.08,50.11,16200.0,34.0598,34.1074,34.053,34.0734,16200.0
2005-11-11 15:05:00,50.1,50.18,50.1,50.1,10100.0,34.0666,34.121,34.0666,34.0666,10100.0
2005-11-11 15:10:00,50.1,50.17,50.09,50.15,17600.0,34.0666,34.1142,34.0598,34.1006,17600.0
2005-11-11 15:15:00,50.15,50.15,50.09,50.11,5200.0,34.1006,34.1006,34.0598,34.0734,5200.0
2005-11-11 15:20:00,50.1,50.1,50.02,50.05,19300.0,34.0666,34.0666,34.0122,34.0326,19300.0
2005-11-11 15:25:00,50.05,50.15,50.05,50.11,18300.0,34.0326,34.1006,34.0326,34.0734,18300.0
2005-11-11 15:30:00,50.13,50.13,50.05,50.1,22700.0,34.087,34.087,34.0326,34.0666,22700.0
2005-11-11 15:35:00,50.11,50.16,50.11,50.16,10700.0,34.0734,34.1074,34.0734,34.1074,10700.0
2005-11-11 15:40:00,50.16,50.17,50.14,50.17,17900.0,34.1074,34.1142,34.0938,34.1142,17900.0
2005-11-11 15:45:00,50.17,50.2,50.1,50.12,17900.0,34.1142,34.1346,34.0666,34.0802,17900.0
2005-11-11 15:50:00,50.12,50.15,50.11,50.13,26800.0,34.0802,34.1006,34.0734,34.087,26800.0
2005-11-11 15:55:00,50.13,50.14,50.04,50.11,71100.0,34.087,34.0938,34.0258,34.0734,71100.0
2005-11-14 09:30:00,50.06,50.25,49.87,49.92,87300.0,34.0394,34.1686,33.9102,33.9442,87300.0
2005-11-14 09:35:00,49.92,50.08,49.87,50.01,32400.0,33.9442,34.053,33.9102,34.0054,32400.0
2005-11-14 09:40:00,50.0,50.08,49.98,50.06,20900.0,33.9986,34.053,33.985,34.0394,20900.0
2005-11-14 09:45:00,50.08,50.15,50.03,50.06,35800.0,34.053,34.1006,34.019,34.0394,35800.0
2005-11-14 09:50:00,50.08,50.13,50.05,50.07,60300.0,34.053,34.087,34.0326,34.0462,60300.0
2005-11-14 09:55:00,50.07,50.09,49.98,50.05,25300.0,34.0462,34.0598,33.985,34.0326,25300.0
2005-11-14 10:00:00,50.03,50.07,49.97,49.97,15700.0,34.019,34.0462,33.9782,33.9782,15700.0
2005-11-14 10:05:00,50.0,50.01,49.83,49.95,25700.0,33.9986,34.0054,33.883,33.9646,25700.0
2005-11-14 10:10:00,49.95,49.96,49.88,49.92,23200.0,33.9646,33.9714,33.917,33.9442,23200.0
2005-11-14 10:15:00,49.92,49.93,49.9,49.91,22600.0,33.9442,33.951,33.9306,33.9374,22600.0
2005-11-14 10:20:00,49.9,50.07,49.7,49.71,134400.0,33.9306,34.0462,33.7946,33.8014,134400.0
2005-11-14 10:25:00,49.69,49.83,49.68,49.79,45800.0,33.7878,33.883,33.781,33.8558,45800.0
2005-11-14 10:30:00,49.79,49.91,49.69,49.71,69900.0,33.8558,33.9374,33.7878,33.8014,69900.0
2005-11-14 10:35:00,49.7,49.76,49.64,49.68,38000.0,33.7946,33.8354,33.7538,33.781,38000.0
2005-11-14 10:40:00,49.69,49.78,49.63,49.66,36700.0,33.7878,33.849,33.747,33.7674,36700.0
2005-11-14 10:45:00,49.64,49.66,49.53,49.6,20900.0,33.7538,33.7674,33.679,33.7266,20900.0
2005-11-14 10:50:00,49.6,49.66,49.58,49.64,12900.0,33.7266,33.7674,33.713,33.7538,12900.0
2005-11-14 10:55:00,49.65,49.66,49.58,49.59,15800.0,33.7606,33.7674,33.713,33.7198,15800.0
2005-11-14 11:00:00,49.59,49.67,49.58,49.65,15600.0,33.7198,33.7742,33.713,33.7606,15600.0
2005-11-14 11:05:00,49.65,49.68,49.61,49.66,9600.0,33.7606,33.781,33.7334,33.7674,9600.0
2005-11-14 11:10:00,49.66,49.66,49.56,49.61,30400.0,33.7674,33.7674,33.6994,33.7334,30400.0
2005-11-14 11:15:00,49.58,49.63,49.54,49.61,13900.0,33.713,33.747,33.6858,33.7334,13900.0
2005-11-14 11:20:00,49.59,49.61,49.59,49.6,13900.0,33.7198,33.7334,33.7198,33.7266,13900.0
2005-11-14 11:25:00,49.6,49.6,49.54,49.56,11300.0,33.7266,33.7266,33.6858,33.6994,11300.0
2005-11-14 11:30:00,49.57,49.6,49.57,49.59,17200.0,33.7062,33.7266,33.7062,33.7198,17200.0
2005-11-14 11:35:00,49.59,49.61,49.59,49.61,33700.0,33.7198,33.7334,33.7198,33.7334,33700.0
2005-11-14 11:40:00,49.6,49.61,49.57,49.58,14700.0,33.7266,33.7334,33.7062,33.713,14700.0
2005-11-14 11:45:00,49.59,49.61,49.57,49.6,54700.0,33.7198,33.7334,33.7062,33.7266,54700.0
2005-11-14 11:50:00,49.59,49.71,49.3,49.7,78400.0,33.7198,33.8014,33.5226,33.7946,78400.0
2005-11-14 11:55:00,49.7,49.74,49.64,49.66,26200.0,33.7946,33.8218,33.7538,33.7674,26200.0
2005-11-14 12:00:00,49.66,49.73,49.66,49.7,13600.0,33.7674,33.815,33.7674,33.7946,13600.0
2005-11-14 12:05:00,49.7,49.79,49.7,49.78,26400.0,33.7946,33.8558,33.7946,33.849,26400.0
2005-11-14 12:10:00,49.77,49.78,49.66,49.68,12500.0,33.8422,33.849,33.7674,33.781,12500.0
2005-11-14 12:15:00,49.67,49.71,49.63,49.7,18000.0,33.7742,33.8014,33.747,33.7946,18000.0
2005-11-14 12:20:00,49.69,49.73,49.6,49.63,25400.0,33.7878,33.815,33.7266,33.747,25400.0
2005-11-14 12:25:00,49.63,49.71,49.59,49.71,10200.0,33.747,33.8014,33.7198,33.8014,10200.0
2005-11-14 12:30:00,49.71,49.77,49.7,49.76,11000.0,33.8014,33.8422,33.7946,33.8354,11000.0
2005-11-14 12:35:00,49.76,49.78,49.76,49.78,7800.0,33.8354,33.849,33.8354,33.849,7800.0
2005-11-14 12:40:00,49.78,49.78,49.77,49.78,6200.0,33.849,33.849,33.8422,33.849,6200.0
2005-11-14 12:45:00,49.77,49.78,49.77,49.77,9700.0,33.8422,33.849,33.8422,33.8422,9700.0
2005-11-14 12:50:00,49.78,49.79,49.75,49.78,78900.0,33.849,33.8558,33.8286,33.849,78900.0
2005-11-14 12:55:00,49.78,49.78,49.69,49.74,17800.0,33.849,33.849,33.7878,33.8218,17800.0
2005-11-14 13:00:00,49.74,49.74,49.69,49.69,8700.0,33.8218,33.8218,33.7878,33.7878,8700.0
2005-11-14 13:05:00,49.7,49.75,49.69,49.73,6600.0,33.7946,33.8286,33.7878,33.815,6600.0
2005-11-14 13:10:00,49.73,49.78,49.73,49.78,4900.0,33.815,33.849,33.815,33.849,4900.0
2005-11-14 13:15:00,49.77,49.81,49.77,49.81,6900.0,33.8422,33.8694,33.8422,33.8694,6900.0
2005-11-14 13:20:00,49.81,49.82,49.76,49.77,23300.0,33.8694,33.8762,33.8354,33.8422,23300.0
2005-11-14 13:25:00,49.77,49.79,49.77,49.79,5100.0,33.8422,33.8558,33.8422,33.8558,5100.0
2005-11-14 13:30:00,49.8,49.82,49.8,49.8,8300.0,33.8626,33.8762,33.8626,33.8626,8300.0
2005-11-14 13:35:00,49.81,49.81,49.8,49.81,5300.0,33.8694,33.8694,33.8626,33.8694,5300.0
2005-11-14 13:40:00,49.82,49.9,49.82,49.89,7600.0,33.8762,33.9306,33.8762,33.9238,7600.0
2005-11-14 13:45:00,49.88,49.91,49.87,49.91,10100.0,33.917,33.9374,33.9102,33.9374,10100.0
2005-11-14 13:50:00,49.89,49.9,49.84,49.84,5200.0,33.9238,33.9306,33.8898,33.8898,5200.0
2005-11-14 13:55:00,49.84,49.92,49.84,49.92,7000.0,33.8898,33.9442,33.8898,33.9442,7000.0
2005-11-14 14:00:00,49.92,49.93,49.86,49.86,7300.0,33.9442,33.951,33.9034,33.9034,7300.0
2005-11-14 14:05:00,49.87,49.87,49.85,49.85,7600.0,33.9102,33.9102,33.8966,33.8966,7600.0
2005-11-14 14:10:00,49.85,49.86,49.81,49.81,12100.0,33.8966,33.9034,33.8694,33.8694,12100.0
2005-11-14 14:15:00,49.8,49.8,49.76,49.77,6900.0,33.8626,33.8626,33.8354,33.8422,6900.0
2005-11-14 14:20:00,49.76,49.86,49.76,49.85,16500.0,33.8354,33.9034,33.8354,33.8966,16500.0
2005-11-14 14:25:00,49.85,49.86,49.79,49.79,12400.0,33.8966,33.9034,33.8558,33.8558,12400.0
2005-11-14 14:30:00,49.79,49.81,49.78,49.8,5100.0,33.8558,33.8694,33.849,33.8626,5100.0
2005-11-14 14:35:00,49.81,49.86,49.77,49.78,14200.0,33.8694,33.9034,33.8422,33.849,14200.0
2005-11-14 14:40:00,49.77,49.79,49.77,49.77,6300.0,33.8422,33.8558,33.8422,33.8422,6300.0
2005-11-14 14:45:00,49.77,49.78,49.77,49.77,14400.0,33.8422,33.849,33.8422,33.8422,14400.0
2005-11-14 14:50:00,49.77,49.87,49.77,49.82,12100.0,33.8422,33.9102,33.8422,33.8762,12100.0
2005-11-14 14:55:00,49.82,49.82,49.79,49.79,13400.0,33.8762,33.8762,33.8558,33.8558,13400.0
2005-11-14 15:00:00,49.79,49.79,49.77,49.78,20000.0,33.8558,33.8558,33.8422,33.849,20000.0
2005-11-14 15:05:00,49.78,49.79,49.76,49.76,9600.0,33.849,33.8558,33.8354,33.8354,9600.0
2005-11-14 15:10:00,49.77,49.77,49.75,49.77,11100.0,33.8422,33.8422,33.8286,33.8422,11100.0
2005-11-14 15:15:00,49.77,49.84,49.76,49.81,34000.0,33.8422,33.8898,33.8354,33.8694,34000.0
2005-11-14 15:20:00,49.81,49.84,49.79,49.83,8200.0,33.8694,33.8898,33.8558,33.883,8200.0
2005-11-14 15:25:00,49.84,49.85,49.79,49.81,13600.0,33.8898,33.8966,33.8558,33.8694,13600.0
2005-11-14 15:30:00,49.8,49.88,49.79,49.86,21100.0,33.8626,33.917,33.8558,33.9034,21100.0
2005-11-14 15:35:00,49.84,49.93,49.83,49.86,24000.0,33.8898,33.951,33.883,33.9034,24000.0
2005-11-14 15:40:00,49.85,49.87,49.82,49.84,19300.0,33.8966,33.9102,33.8762,33.8898,19300.0
2005-11-14 15:45:00,49.86,49.89,49.8,49.88,124100.0,33.9034,33.9238,33.8626,33.917,124100.0
2005-11-14 15:50:00,49.87,49.88,49.79,49.79,25100.0,33.9102,33.917,33.8558,33.8558,25100.0
2005-11-14 15:55:00,49.79,49.83,49.76,49.8,29400.0,33.8558,33.883,33.8354,33.8626,29400.0
2005-11-15 09:30:00,49.43,49.52,49.31,49.42,93400.0,33.611,33.6722,33.5294,33.6042,93400.0
2005-11-15 09:35:00,49.39,49.45,49.01,49.02,119600.0,33.5838,33.6246,33.3254,33.3322,119600.0
2005-11-15 09:40:00,49.03,49.03,48.74,48.74,88200.0,33.339,33.339,33.1418,33.1418,88200.0
2005-11-15 09:45:00,48.73,48.85,48.66,48.79,134900.0,33.135,33.2166,33.0874,33.1758,134900.0
2005-11-15 09:50:00,48.78,48.79,48.61,48.64,79900.0,33.169,33.1758,33.0534,33.0738,79900.0
2005-11-15 09:55:00,48.63,48.82,48.56,48.76,83100.0,33.067,33.1962,33.0194,33.1554,83100.0
2005-11-15 10:00:00,48.77,49.01,48.71,48.93,57800.0,33.1622,33.3254,33.1214,33.271,57800.0
2005-11-15 10:05:00,48.92,49.0,48.92,48.92,50300.0,33.2642,33.3186,33.2642,33.2642,50300.0
2005-11-15 10:10:00,48.93,48.95,48.86,48.86,50300.0,33.271,33.2846,33.2234,33.2234,50300.0
2005-11-15 10:15:00,48.86,48.9,48.82,48.89,35800.0,33.2234,33.2506,33.1962,33.2438,35800.0
2005-11-15 10:20:00,48.89,48.99,48.89,48.93,56500.0,33.2438,33.3118,33.2438,33.271,56500.0
2005-11-15 10:25:00,48.92,49.0,48.92,48.95,28100.0,33.2642,33.3186,33.2642,33.2846,28100.0
2005-11-15 10:30:00,48.95,49.2,48.92,49.17,38900.0,33.2846,33.4546,33.2642,33.4342,38900.0
2005-11-15 10:35:00,49.17,49.18,48.9,48.97,68800.0,33.4342,33.441,33.2506,33.2982,68800.0
2005-11-15 10:40:00,48.98,49.07,48.98,49.05,23800.0,33.305,33.3662,33.305,33.3526,23800.0
2005-11-15 10:45:00,49.04,49.12,49.02,49.08,44200.0,33.3458,33.4002,33.3322,33.373,44200.0
2005-11-15 10:50:00,49.08,49.19,49.07,49.12,45100.0,33.373,33.4478,33.3662,33.4002,45100.0
2005-11-15 10:55:00,49.11,49.13,49.05,49.09,21300.0,33.3934,33.407,33.3526,33.3798,21300.0
2005-11-15 11:00:00,49.09,49.2,49.09,49.18,14300.0,33.3798,33.4546,33.3798,33.441,14300.0
2005-11-15 11:05:00,49.18,49.18,49.05,49.05,18700.0,33.441,33.441,33.3526,33.3526,18700.0
2005-11-15 11:10:00,49.05,49.09,49.05,49.08,13800.0,33.3526,33.3798,33.3526,33.373,13800.0
2005-11-15 11:15:00,49.09,49.1,49.04,49.04,12400.0,33.3798,33.3866,33.3458,33.3458,12400.0
2005-11-15 11:20:00,49.07,49.1,49.06,49.07,17600.0,33.3662,33.3866,33.3594,33.3662,17600.0
2005-11-15 11:25:00,49.09,49.12,49.06,49.09,15900.0,33.3798,33.4002,33.3594,33.3798,15900.0
2005-11-15 11:30:00,49.07,49.1,49.05,49.08,16900.0,33.3662,33.3866,33.3526,33.373,16900.0
2005-11-15 11:35:00,49.08,49.1,49.08,49.1,5600.0,33.373,33.3866,33.373,33.3866,5600.0
2005-11-15 11:40:00,49.09,49.18,49.05,49.06,14700.0,33.3798,33.441,33.3526,33.3594,14700.0
2005-11-15 11:45:00,49.06,49.07,49.0,49.01,14000.0,33.3594,33.3662,33.3186,33.3254,14000.0
2005-11-15 11:50:00,49.01,49.01,48.97,48.98,14100.0,33.3254,33.3254,33.2982,33.305,14100.0
2005-11-15 11:55:00,48.99,49.19,48.98,49.19,53200.0,33.3118,33.4478,33.305,33.4478,53200.0
2005-11-15 12:00:00,49.18,49.28,49.15,49.2,26300.0,33.441,33.509,33.4206,33.4546,26300.0
2005-11-15 12:05:00,49.21,49.23,49.18,49.21,13000.0,33.4614,33.475,33.441,33.4614,13000.0
2005-11-15 12:10:00,49.2,49.27,49.2,49.26,14000.0,33.4546,33.5022,33.4546,33.4954,14000.0
2005-11-15 12:15:00,49.25,49.47,49.25,49.46,30000.0,33.4886,33.6382,33.4886,33.6314,30000.0
2005-11-15 12:20:00,49.47,49.47,49.32,49.35,20000.0,33.6382,33.6382,33.5362,33.5566,20000.0
2005-11-15 12:25:00,49.34,49.37,49.29,49.34,21800.0,33.5498,33.5702,33.5158,33.5498,21800.0
2005-11-15 12:30:00,49.34,49.34,49.24,49.25,14000.0,33.5498,33.5498,33.4818,33.4886,14000.0
2005-11-15 12:35:00,49.26,49.32,49.23,49.3,21300.0,33.4954,33.5362,33.475,33.5226,21300.0
2005-11-15 12:40:00,49.3,49.36,49.27,49.33,9200.0,33.5226,33.5634,33.5022,33.543,9200.0
2005-11-15 12:45:00,49.33,49.37,49.28,49.28,16000.0,33.543,33.5702,33.509,33.509,16000.0
2005-11-15 12:50:00,49.29,49.31,49.28,49.29,32500.0,33.5158,33.5294,33.509,33.5158,32500.0
2005-11-15 12:55:00,49.3,49.37,49.29,49.37,10100.0,33.5226,33.5702,33.5158,33.5702,10100.0
2005-11-15 13:00:00,49.33,49.39,49.33,49.36,7400.0,33.543,33.5838,33.543,33.5634,7400.0
2005-11-15 13:05:00,49.36,49.37,49.34,49.36,5100.0,33.5634,33.5702,33.5498,33.5634,5100.0
2005-11-15 13:10:00,49.37,49.37,49.3,49.31,16300.0,33.5702,33.5702,33.5226,33.5294,16300.0
2005-11-15 13:15:00,49.3,49.32,49.29,49.3,23700.0,33.5226,33.5362,33.5158,33.5226,23700.0
2005-11-15 13:20:00,49.31,49.31,49.28,49.3,27300.0,33.5294,33.5294,33.509,33.5226,27300.0
2005-11-15 13:25:00,49.29,49.3,49.14,49.16,35000.0,33.5158,33.5226,33.4138,33.4274,35000.0
2005-11-15 13:30:00,49.18,49.22,49.17,49.18,18700.0,33.441,33.4682,33.4342,33.441,18700.0
2005-11-15 13:35:00,49.18,49.21,49.18,49.21,43300.0,33.441,33.4614,33.441,33.4614,43300.0
2005-11-15 13:40:00,49.2,49.21,49.04,49.09,88700.0,33.4546,33.4614,33.3458,33.3798,88700.0
2005-11-15 13:45:00,49.09,49.1,49.06,49.1,17400.0,33.3798,33.3866,33.3594,33.3866,17400.0
2005-11-15 13:50:00,49.1,49.15,49.07,49.11,47500.0,33.3866,33.4206,33.3662,33.3934,47500.0
2005-11-15 13:55:00,49.11,49.15,49.05,49.15,34900.0,33.3934,33.4206,33.3526,33.4206,34900.0
2005-11-15 14:00:00,49.13,49.15,49.09,49.15,29200.0,33.407,33.4206,33.3798,33.4206,29200.0
2005-11-15 14:05:00,49.12,49.13,49.05,49.05,31100.0,33.4002,33.407,33.3526,33.3526,31100.0
2005-11-15 14:10:00,49.05,49.11,49.0,49.01,14600.0,33.3526,33.3934,33.3186,33.3254,14600.0
2005-11-15 14:15:00,49.02,49.14,49.0,49.11,24700.0,33.3322,33.4138,33.3186,33.3934,24700.0
2005-11-15 14:20:00,49.13,49.15,49.08,49.11,11600.0,33.407,33.4206,33.373,33.3934,11600.0
2005-11-15 14:25:00,49.14,49.17,49.1,49.15,6800.0,33.4138,33.4342,33.3866,33.4206,6800.0
2005-11-15 14:30:00,49.16,49.16,49.09,49.11,9200.0,33.4274,33.4274,33.3798,33.3934,9200.0
2005-11-15 14:35:00,49.11,49.21,49.11,49.21,8000.0,33.3934,33.4614,33.3934,33.4614,8000.0
2005-11-15 14:40:00,49.21,49.22,49.19,49.19,8800.0,33.4614,33.4682,33.4478,33.4478,8800.0
2005-11-15 14:45:00,49.19,49.2,49.16,49.17,15200.0,33.4478,33.4546,33.4274,33.4342,15200.0
2005-11-15 14:50:00,49.17,49.19,49.16,49.17,82300.0,33.4342,33.4478,33.4274,33.4342,82300.0
2005-11-15 14:55:00,49.17,49.2,49.16,49.18,39500.0,33.4342,33.4546,33.4274,33.441,39500.0
2005-11-15 15:00:00,49.17,49.18,48.95,49.01,102800.0,33.4342,33.441,33.2846,33.3254,102800.0
2005-11-15 15:05:00,49.01,49.08,49.01,49.06,25700.0,33.3254,33.373,33.3254,33.3594,25700.0
2005-11-15 15:10:00,49.05,49.08,49.03,49.06,58800.0,33.3526,33.373,33.339,33.3594,58800.0
2005-11-15 15:15:00,49.05,49.11,49.05,49.07,50100.0,33.3526,33.3934,33.3526,33.3662,50100.0
2005-11-15 15:20:00,49.06,49.13,49.03,49.13,19100.0,33.3594,33.407,33.339,33.407,19100.0
2005-11-15 15:25:00,49.13,49.15,49.03,49.06,25600.0,33.407,33.4206,33.339,33.3594,25600.0
2005-11-15 15:30:00,49.06,49.13,49.05,49.11,21200.0,33.3594,33.407,33.3526,33.3934,21200.0
2005-11-15 15:35:00,49.11,49.11,49.06,49.07,15400.0,33.3934,33.3934,33.3594,33.3662,15400.0
2005-11-15 15:40:00,49.07,49.19,49.07,49.16,57300.0,33.3662,33.4478,33.3662,33.4274,57300.0
2005-11-15 15:45:00,49.17,49.18,49.13,49.18,26100.0,33.4342,33.441,33.407,33.441,26100.0
2005-11-15 15:50:00,49.18,49.22,49.14,49.21,58100.0,33.441,33.4682,33.4138,33.4614,58100.0
2005-11-15 15:55:00,49.19,49.29,49.18,49.19,135200.0,33.4478,33.5158,33.441,33.4478,135200.0
2005-11-16 09:30:00,49.26,49.45,49.25,49.27,58600.0,33.5737,33.7032,33.5669,33.5805,58600.0
2005-11-16 09:35:00,49.3,49.33,49.21,49.33,18000.0,33.6009,33.6214,33.5396,33.6214,18000.0
2005-11-16 09:40:00,49.31,49.43,49.23,49.23,38500.0,33.6078,33.6895,33.5532,33.5532,38500.0
2005-11-16 09:45:00,49.21,49.37,49.14,49.3,25100.0,33.5396,33.6487,33.4919,33.6009,25100.0
2005-11-16 09:50:00,49.29,49.3,49.14,49.17,17400.0,33.5941,33.6009,33.4919,33.5123,17400.0
2005-11-16 09:55:00,49.17,49.2,49.01,49.11,20400.0,33.5123,33.5328,33.4033,33.4714,20400.0
2005-11-16 10:00:00,49.09,49.13,49.02,49.04,27500.0,33.4578,33.4851,33.4101,33.4237,27500.0
2005-11-16 10:05:00,49.02,49.23,48.96,49.16,70000.0,33.4101,33.5532,33.3692,33.5055,70000.0
2005-11-16 10:10:00,49.15,49.16,49.03,49.05,16600.0,33.4987,33.5055,33.4169,33.4306,16600.0
2005-11-16 10:15:00,49.04,49.21,49.02,49.15,20800.0,33.4237,33.5396,33.4101,33.4987,20800.0
2005-11-16 10:20:00,49.14,49.16,49.11,49.15,13600.0,33.4919,33.5055,33.4714,33.4987,13600.0
2005-11-16 10:25:00,49.13,49.18,49.03,49.06,118800.0,33.4851,33.5192,33.4169,33.4374,118800.0
2005-11-16 10:30:00,49.07,49.07,48.88,48.95,19900.0,33.4442,33.4442,33.3147,33.3624,19900.0
2005-11-16 10:35:00,48.95,49.01,48.93,48.95,10200.0,33.3624,33.4033,33.3488,33.3624,10200.0
2005-11-16 10:40:00,48.94,48.99,48.92,48.97,5500.0,33.3556,33.3897,33.3419,33.376,5500.0
2005-11-16 10:45:00,48.96,49.12,48.95,49.09,7500.0,33.3692,33.4783,33.3624,33.4578,7500.0
2005-11-16 10:50:00,49.09,49.13,49.07,49.13,17700.0,33.4578,33.4851,33.4442,33.4851,17700.0
2005-11-16 10:55:00,49.13,49.18,49.1,49.14,57000.0,33.4851,33.5192,33.4646,33.4919,57000.0
2005-11-16 11:00:00,49.15,49.15,49.09,49.1,8400.0,33.4987,33.4987,33.4578,33.4646,8400.0
2005-11-16 11:05:00,49.09,49.1,48.92,49.02,24900.0,33.4578,33.4646,33.3419,33.4101,24900.0
2005-11-16 11:10:00,48.99,49.1,48.97,49.0,24600.0,33.3897,33.4646,33.376,33.3965,24600.0
2005-11-16 11:15:00,49.02,49.05,48.99,49.04,36100.0,33.4101,33.4306,33.3897,33.4237,36100.0
2005-11-16 11:20:00,49.04,49.04,49.02,49.04,127800.0,33.4237,33.4237,33.4101,33.4237,127800.0
2005-11-16 11:25:00,49.02,49.05,49.01,49.04,58600.0,33.4101,33.4306,33.4033,33.4237,58600.0
2005-11-16 11:30:00,49.04,49.06,49.04,49.06,31300.0,33.4237,33.4374,33.4237,33.4374,31300.0
2005-11-16 11:35:00,49.1,49.13,49.09,49.1,9000.0,33.4646,33.4851,33.4578,33.4646,9000.0
2005-11-16 11:40:00,49.09,49.17,49.07,49.16,47900.0,33.4578,33.5123,33.4442,33.5055,47900.0
2005-11-16 11:45:00,49.17,49.21,49.17,49.17,19100.0,33.5123,33.5396,33.5123,33.5123,19100.0
2005-11-16 11:50:00,49.19,49.19,49.1,49.16,23500.0,33.526,33.526,33.4646,33.5055,23500.0
2005-11-16 11:55:00,49.16,49.16,49.11,49.13,10500.0,33.5055,33.5055,33.4714,33.4851,10500.0
2005-11-16 12:00:00,49.13,49.19,49.1,49.19,19200.0,33.4851,33.526,33.4646,33.526,19200.0
2005-11-16 12:05:00,49.18,49.2,49.12,49.14,55800.0,33.5192,33.5328,33.4783,33.4919,55800.0
2005-11-16 12:10:00,49.13,49.22,49.11,49.17,34600.0,33.4851,33.5464,33.4714,33.5123,34600.0
2005-11-16 12:15:00,49.17,49.2,49.14,49.14,18000.0,33.5123,33.5328,33.4919,33.4919,18000.0
2005-11-16 12:20:00,49.12,49.17,49.11,49.16,25500.0,33.4783,33.5123,33.4714,33.5055,25500.0
2005-11-16 12:25:00,49.17,49.19,49.15,49.18,4800.0,33.5123,33.526,33.4987,33.5192,4800.0
2005-11-16 12:30:00,49.16,49.18,49.16,49.18,7400.0,33.5055,33.5192,33.5055,33.5192,7400.0
2005-11-16 12:35:00,49.18,49.19,49.16,49.19,4300.0,33.5192,33.526,33.5055,33.526,4300.0
2005-11-16 12:40:00,49.19,49.22,49.16,49.22,6600.0,33.526,33.5464,33.5055,33.5464,6600.0
2005-11-16 12:45:00,49.23,49.23,49.19,49.19,7600.0,33.5532,33.5532,33.526,33.526,7600.0
2005-11-16 12:50:00,49.18,49.21,49.18,49.18,2200.0,33.5192,33.5396,33.5192,33.5192,2200.0
2005-11-16 12:55:00,49.18,49.23,49.18,49.2,15300.0,33.5192,33.5532,33.5192,33.5328,15300.0
2005-11-16 13:00:00,49.23,49.23,49.2,49.22,14100.0,33.5532,33.5532,33.5328,33.5464,14100.0
2005-11-16 13:05:00,49.22,49.22,49.18,49.2,10500.0,33.5464,33.5464,33.5192,33.5328,10500.0
2005-11-16 13:10:00,49.19,49.2,49.19,49.19,5700.0,33.526,33.5328,33.526,33.526,5700.0
2005-11-16 13:15:00,49.18,49.18,49.15,49.15,3100.0,33.5192,33.5192,33.4987,33.4987,3100.0
2005-11-16 13:20:00,49.15,49.18,49.14,49.17,3200.0,33.4987,33.5192,33.4919,33.5123,3200.0
2005-11-16 13:25:00,49.17,49.21,49.17,49.2,8500.0,33.5123,33.5396,33.5123,33.5328,8500.0
2005-11-16 13:30:00,49.19,49.2,49.17,49.19,7000.0,33.526,33.5328,33.5123,33.526,7000.0
2005-11-16 13:35:00,49.2,49.2,49.17,49.19,5500.0,33.5328,33.5328,33.5123,33.526,5500.0
2005-11-16 13:40:00,49.16,49.17,49.09,49.09,11200.0,33.5055,33.5123,33.4578,33.4578,11200.0
2005-11-16 13:45:00,49.08,49.14,49.08,49.09,16000.0,33.451,33.4919,33.451,33.4578,16000.0
2005-11-16 13:50:00,49.08,49.14,49.04,49.05,13400.0,33.451,33.4919,33.4237,33.4306,13400.0
2005-11-16 13:55:00,49.04,49.1,49.04,49.07,12400.0,33.4237,33.4646,33.4237,33.4442,12400.0
2005-11-16 14:00:00,49.07,49.13,49.07,49.1,14000.0,33.4442,33.4851,33.4442,33.4646,14000.0
2005-11-16 14:05:00,49.09,49.16,49.07,49.15,15200.0,33.4578,33.5055,33.4442,33.4987,15200.0
2005-11-16 14:10:00,49.14,49.16,49.13,49.13,6800.0,33.4919,33.5055,33.4851,33.4851,6800.0
2005-11-16 14:15:00,49.12,49.13,49.1,49.13,6400.0,33.4783,33.4851,33.4646,33.4851,6400.0
2005-11-16 14:20:00,49.11,49.17,49.11,49.15,8600.0,33.4714,33.5123,33.4714,33.4987,8600.0
2005-11-16 14:25:00,49.14,49.18,49.14,49.17,30700.0,33.4919,33.5192,33.4919,33.5123,30700.0
2005-11-16 14:30:00,49.16,49.17,49.12,49.14,6200.0,33.5055,33.5123,33.4783,33.4919,6200.0
2005-11-16 14:35:00,49.14,49.14,49.05,49.08,12500.0,33.4919,33.4919,33.4306,33.451,12500.0
2005-11-16 14:40:00,49.09,49.12,49.05,49.08,14900.0,33.4578,33.4783,33.4306,33.451,14900.0
2005-11-16 14:45:00,49.09,49.2,49.09,49.2,10900.0,33.4578,33.5328,33.4578,33.5328,10900.0
2005-11-16 14:50:00,49.2,49.2,49.12,49.13,9000.0,33.5328,33.5328,33.4783,33.4851,9000.0
2005-11-16 14:55:00,49.12,49.29,49.12,49.21,18800.0,33.4783,33.5941,33.4783,33.5396,18800.0
2005-11-16 15:00:00,49.21,49.26,49.21,49.22,21000.0,33.5396,33.5737,33.5396,33.5464,21000.0
2005-11-16 15:05:00,49.22,49.26,49.18,49.24,11200.0,33.5464,33.5737,33.5192,33.56,11200.0
2005-11-16 15:10:00,49.22,49.23,49.18,49.2,6400.0,33.5464,33.5532,33.5192,33.5328,6400.0
2005-11-16 15:15:00,49.19,49.22,49.17,49.21,17800.0,33.526,33.5464,33.5123,33.5396,17800.0
2005-11-16 15:20:00,49.21,49.22,49.19,49.2,7900.0,33.5396,33.5464,33.526,33.5328,7900.0
2005-11-16 15:25:00,49.19,49.21,49.18,49.2,19700.0,33.526,33.5396,33.5192,33.5328,19700.0
2005-11-16 15:30:00,49.21,49.22,49.14,49.16,14400.0,33.5396,33.5464,33.4919,33.5055,14400.0
2005-11-16 15:35:00,49.17,49.18,49.13,49.13,17000.0,33.5123,33.5192,33.4851,33.4851,17000.0
2005-11-16 15:40:00,49.15,49.2,49.13,49.18,14100.0,33.4987,33.5328,33.4851,33.5192,14100.0
2005-11-16 15:45:00,49.18,49.19,49.12,49.13,32000.0,33.5192,33.526,33.4783,33.4851,32000.0
2005-11-16 15:50:00,49.14,49.19,49.11,49.12,42000.0,33.4919,33.526,33.4714,33.4783,42000.0
2005-11-16 15:55:00,49.13,49.23,49.12,49.13,101800.0,33.4851,33.5532,33.4783,33.4851,101800.0
2005-11-17 09:30:00,49.26,49.32,49.15,49.16,56100.0,33.5737,33.6146,33.4987,33.5055,56100.0
2005-11-17 09:35:00,49.17,49.34,49.17,49.27,18700.0,33.5123,33.6282,33.5123,33.5805,18700.0
2005-11-17 09:40:00,49.26,49.38,49.25,49.31,24200.0,33.5737,33.6555,33.5669,33.6078,24200.0
2005-11-17 09:45:00,49.31,49.39,49.27,49.28,24500.0,33.6078,33.6623,33.5805,33.5873,24500.0
2005-11-17 09:50:00,49.29,49.34,49.28,49.31,18000.0,33.5941,33.6282,33.5873,33.6078,18000.0
2005-11-17 09:55:00,49.3,49.33,49.18,49.19,21100.0,33.6009,33.6214,33.5192,33.526,21100.0
2005-11-17 10:00:00,49.18,49.23,49.11,49.11,38300.0,33.5192,33.5532,33.4714,33.4714,38300.0
2005-11-17 10:05:00,49.14,49.24,49.11,49.2,21500.0,33.4919,33.56,33.4714,33.5328,21500.0
2005-11-17 10:10:00,49.2,49.24,49.13,49.23,14400.0,33.5328,33.56,33.4851,33.5532,14400.0
2005-11-17 10:15:00,49.23,49.27,49.19,49.26,51500.0,33.5532,33.5805,33.526,33.5737,51500.0
2005-11-17 10:20:00,49.26,49.29,49.23,49.27,40800.0,33.5737,33.5941,33.5532,33.5805,40800.0
2005-11-17 10:25:00,49.27,49.27,49.24,49.25,15600.0,33.5805,33.5805,33.56,33.5669,15600.0
2005-11-17 10:30:00,49.26,49.27,49.22,49.26,34000.0,33.5737,33.5805,33.5464,33.5737,34000.0
2005-11-17 10:35:00,49.25,49.27,49.24,49.24,19500.0,33.5669,33.5805,33.56,33.56,19500.0
2005-11-17 10:40:00,49.23,49.27,49.22,49.27,15100.0,33.5532,33.5805,33.5464,33.5805,15100.0
2005-11-17 10:45:00,49.27,49.29,49.25,49.29,18900.0,33.5805,33.5941,33.5669,33.5941,18900.0
2005-11-17 10:50:00,49.29,49.3,49.23,49.29,22200.0,33.5941,33.6009,33.5532,33.5941,22200.0
2005-11-17 10:55:00,49.29,49.29,49.23,49.23,6900.0,33.5941,33.5941,33.5532,33.5532,6900.0
2005-11-17 11:00:00,49.24,49.24,49.14,49.18,20500.0,33.56,33.56,33.4919,33.5192,20500.0
2005-11-17 11:05:00,49.18,49.24,49.17,49.19,13900.0,33.5192,33.56,33.5123,33.526,13900.0
2005-11-17 11:10:00,49.19,49.22,49.17,49.18,16300.0,33.526,33.5464,33.5123,33.5192,16300.0
2005-11-17 11:15:00,49.19,49.21,49.16,49.18,20000.0,33.526,33.5396,33.5055,33.5192,20000.0
2005-11-17 11:20:00,49.19,49.2,49.14,49.19,28700.0,33.526,33.5328,33.4919,33.526,28700.0
2005-11-17 11:25:00,49.19,49.2,49.15,49.16,8600.0,33.526,33.5328,33.4987,33.5055,8600.0
2005-11-17 11:30:00,49.16,49.18,49.13,49.13,11500.0,33.5055,33.5192,33.4851,33.4851,11500.0
2005-11-17 11:35:00,49.16,49.2,49.14,49.18,17600.0,33.5055,33.5328,33.4919,33.5192,17600.0
2005-11-17 11:40:00,49.18,49.18,49.16,49.18,9800.0,33.5192,33.5192,33.5055,33.5192,9800.0
2005-11-17 11:45:00,49.18,49.18,49.14,49.17,15600.0,33.5192,33.5192,33.4919,33.5123,15600.0
2005-11-17 11:50:00,49.17,49.18,49.16,49.17,14200.0,33.5123,33.5192,33.5055,33.5123,14200.0
2005-11-17 11:55:00,49.17,49.19,49.17,49.18,21900.0,33.5123,33.526,33.5123,33.5192,21900.0
2005-11-17 12:00:00,49.18,49.21,49.14,49.18,18300.0,33.5192,33.5396,33.4919,33.5192,18300.0
2005-11-17 12:05:00,49.19,49.24,49.19,49.23,15300.0,33.526,33.56,33.526,33.5532,15300.0
2005-11-17 12:10:00,49.25,49.25,49.19,49.19,7300.0,33.5669,33.5669,33.526,33.526,7300.0
2005-11-17 12:15:00,49.18,49.24,49.18,49.2,7000.0,33.5192,33.56,33.5192,33.5328,7000.0
2005-11-17 12:20:00,49.21,49.25,49.2,49.24,7600.0,33.5396,33.5669,33.5328,33.56,7600.0
2005-11-17 12:25:00,49.24,49.25,49.2,49.23,8200.0,33.56,33.5669,33.5328,33.5532,8200.0
2005-11-17 12:30:00,49.23,49.26,49.22,49.24,15900.0,33.5532,33.5737,33.5464,33.56,15900.0
2005-11-17 12:35:00,49.24,49.25,49.22,49.23,11300.0,33.56,33.5669,33.5464,33.5532,11300.0
2005-11-17 12:40:00,49.22,49.23,49.21,49.23,7400.0,33.5464,33.5532,33.5396,33.5532,7400.0
2005-11-17 12:45:00,49.22,49.23,49.2,49.22,7300.0,33.5464,33.5532,33.5328,33.5464,7300.0
2005-11-17 12:50:00,49.22,49.24,49.21,49.23,10200.0,33.5464,33.56,33.5396,33.5532,10200.0
2005-11-17 12:55:00,49.22,49.25,49.2,49.25,14200.0,33.5464,33.5669,33.5328,33.5669,14200.0
2005-11-17 13:00:00,49.25,49.25,49.23,49.24,6300.0,33.5669,33.5669,33.5532,33.56,6300.0
2005-11-17 13:05:00,49.25,49.25,49.23,49.24,4600.0,33.5669,33.5669,33.5532,33.56,4600.0
2005-11-17 13:10:00,49.24,49.25,49.21,49.21,13500.0,33.56,33.5669,33.5396,33.5396,13500.0
2005-11-17 13:15:00,49.21,49.24,49.21,49.23,14000.0,33.5396,33.56,33.5396,33.5532,14000.0
2005-11-17 13:20:00,49.24,49.33,49.24,49.28,59500.0,33.56,33.6214,33.56,33.5873,59500.0
2005-11-17 13:25:00,49.27,49.27,49.24,49.25,5800.0,33.5805,33.5805,33.56,33.5669,5800.0
2005-11-17 13:30:00,49.25,49.27,49.24,49.26,13600.0,33.5669,33.5805,33.56,33.5737,13600.0
2005-11-17 13:35:00,49.25,49.29,49.24,49.28,20200.0,33.5669,33.5941,33.56,33.5873,20200.0
2005-11-17 13:40:00,49.28,49.28,49.27,49.28,3200.0,33.5873,33.5873,33.5805,33.5873,3200.0
2005-11-17 13:45:00,49.28,49.28,49.21,49.21,12600.0,33.5873,33.5873,33.5396,33.5396,12600.0
2005-11-17 13:50:00,49.22,49.22,49.21,49.21,8300.0,33.5464,33.5464,33.5396,33.5396,8300.0
2005-11-17 13:55:00,49.22,49.33,49.21,49.29,23400.0,33.5464,33.6214,33.5396,33.5941,23400.0
2005-11-17 14:00:00,49.29,49.29,49.23,49.25,8200.0,33.5941,33.5941,33.5532,33.5669,8200.0
2005-11-17 14:05:00,49.25,49.26,49.24,49.25,10300.0,33.5669,33.5737,33.56,33.5669,10300.0
2005-11-17 14:10:00,49.24,49.27,49.24,49.27,26800.0,33.56,33.5805,33.56,33.5805,26800.0
2005-11-17 14:15:00,49.26,49.33,49.26,49.31,57300.0,33.5737,33.6214,33.5737,33.6078,57300.0
2005-11-17 14:20:00,49.32,49.37,49.29,49.3,84900.0,33.6146,33.6487,33.5941,33.6009,84900.0
2005-11-17 14:25:00,49.31,49.34,49.29,49.31,54200.0,33.6078,33.6282,33.5941,33.6078,54200.0
2005-11-17 14:30:00,49.31,49.32,49.28,49.32,35600.0,33.6078,33.6146,33.5873,33.6146,35600.0
2005-11-17 14:35:00,49.32,49.33,49.26,49.26,12100.0,33.6146,33.6214,33.5737,33.5737,12100.0
2005-11-17 14:40:00,49.26,49.31,49.26,49.3,10200.0,33.5737,33.6078,33.5737,33.6009,10200.0
2005-11-17 14:45:00,49.3,49.32,49.28,49.3,10200.0,33.6009,33.6146,33.5873,33.6009,10200.0
2005-11-17 14:50:00,49.31,49.31,49.29,49.3,14400.0,33.6078,33.6078,33.5941,33.6009,14400.0
2005-11-17 14:55:00,49.3,49.38,49.3,49.3,26700.0,33.6009,33.6555,33.6009,33.6009,26700.0
2005-11-17 15:00:00,49.31,49.35,49.3,49.35,15200.0,33.6078,33.635,33.6009,33.635,15200.0
2005-11-17 15:05:00,49.35,49.35,49.29,49.3,18900.0,33.635,33.635,33.5941,33.6009,18900.0
2005-11-17 15:10:00,49.3,49.46,49.3,49.44,71400.0,33.6009,33.71,33.6009,33.6964,71400.0
2005-11-17 15:15:00,49.44,49.52,49.3,49.45,53500.0,33.6964,33.7509,33.6009,33.7032,53500.0
2005-11-17 15:20:00,49.44,49.56,49.44,49.51,35300.0,33.6964,33.7781,33.6964,33.7441,35300.0
2005-11-17 15:25:00,49.5,49.65,49.49,49.6,57500.0,33.7373,33.8395,33.7304,33.8054,57500.0
2005-11-17 15:30:00,49.6,49.68,49.58,49.6,66700.0,33.8054,33.8599,33.7918,33.8054,66700.0
2005-11-17 15:35:00,49.61,49.73,49.61,49.69,23600.0,33.8122,33.894,33.8122,33.8668,23600.0
2005-11-17 15:40:00,49.69,49.77,49.69,49.76,47400.0,33.8668,33.9213,33.8668,33.9145,47400.0
2005-11-17 15:45:00,49.74,49.83,49.68,49.74,69900.0,33.9008,33.9622,33.8599,33.9008,69900.0
2005-11-17 15:50:00,49.74,49.78,49.59,49.76,68900.0,33.9008,33.9281,33.7986,33.9145,68900.0
2005-11-17 15:55:00,49.74,49.84,49.72,49.82,75400.0,33.9008,33.969,33.8872,33.9554,75400.0
2005-11-18 09:30:00,50.44,50.48,49.58,49.93,950900.0,34.3779,34.4052,33.7918,34.0303,950900.0
2005-11-18 09:35:00,49.99,50.03,49.9,50.0,55800.0,34.0712,34.0985,34.0099,34.078,55800.0
2005-11-18 09:40:00,49.99,50.04,49.91,49.95,50600.0,34.0712,34.1053,34.0167,34.044,50600.0
2005-11-18 09:45:00,49.91,50.0,49.84,49.85,50200.0,34.0167,34.078,33.969,33.9758,50200.0
2005-11-18 09:50:00,49.85,49.97,49.85,49.85,42500.0,33.9758,34.0576,33.9758,33.9758,42500.0
2005-11-18 09:55:00,49.85,49.96,49.82,49.96,19000.0,33.9758,34.0508,33.9554,34.0508,19000.0
2005-11-18 10:00:00,49.95,50.04,49.91,49.99,27700.0,34.044,34.1053,34.0167,34.0712,27700.0
2005-11-18 10:05:00,49.99,50.31,49.93,49.95,31400.0,34.0712,34.2893,34.0303,34.044,31400.0
2005-11-18 10:10:00,49.95,49.99,49.91,49.93,17200.0,34.044,34.0712,34.0167,34.0303,17200.0
2005-11-18 10:15:00,49.92,49.92,49.76,49.78,24900.0,34.0235,34.0235,33.9145,33.9281,24900.0
2005-11-18 10:20:00,49.79,49.79,49.7,49.73,50900.0,33.9349,33.9349,33.8736,33.894,50900.0
2005-11-18 10:25:00,49.74,49.74,49.55,49.57,42900.0,33.9008,33.9008,33.7713,33.785,42900.0
2005-11-18 10:30:00,49.56,49.69,49.55,49.69,17100.0,33.7781,33.8668,33.7713,33.8668,17100.0
2005-11-18 10:35:00,49.69,49.76,49.68,49.74,28800.0,33.8668,33.9145,33.8599,33.9008,28800.0
2005-11-18 10:40:00,49.74,49.75,49.63,49.68,18200.0,33.9008,33.9076,33.8259,33.8599,18200.0
2005-11-18 10:45:00,49.66,49.7,49.63,49.7,15600.0,33.8463,33.8736,33.8259,33.8736,15600.0
2005-11-18 10:50:00,49.7,49.71,49.68,49.69,11400.0,33.8736,33.8804,33.8599,33.8668,11400.0
2005-11-18 10:55:00,49.7,49.7,49.65,49.65,8600.0,33.8736,33.8736,33.8395,33.8395,8600.0
2005-11-18 11:00:00,49.69,49.7,49.64,49.64,15600.0,33.8668,33.8736,33.8327,33.8327,15600.0
2005-11-18 11:05:00,49.64,49.7,49.64,49.69,14700.0,33.8327,33.8736,33.8327,33.8668,14700.0
2005-11-18 11:10:00,49.68,49.82,49.68,49.79,19600.0,33.8599,33.9554,33.8599,33.9349,19600.0
2005-11-18 11:15:00,49.82,49.95,49.82,49.89,24900.0,33.9554,34.044,33.9554,34.0031,24900.0
2005-11-18 11:20:00,49.89,49.91,49.8,49.81,14800.0,34.0031,34.0167,33.9417,33.9485,14800.0
2005-11-18 11:25:00,49.81,49.81,49.64,49.7,14900.0,33.9485,33.9485,33.8327,33.8736,14900.0
2005-11-18 11:30:00,49.69,49.69,49.63,49.63,12200.0,33.8668,33.8668,33.8259,33.8259,12200.0
2005-11-18 11:35:00,49.64,49.64,49.5,49.5,36100.0,33.8327,33.8327,33.7373,33.7373,36100.0
2005-11-18 11:40:00,49.5,49.69,49.5,49.65,15900.0,33.7373,33.8668,33.7373,33.8395,15900.0
2005-11-18 11:45:00,49.66,49.72,49.65,49.72,7300.0,33.8463,33.8872,33.8395,33.8872,7300.0
2005-11-18 11:50:00,49.69,49.71,49.6,49.6,7600.0,33.8668,33.8804,33.8054,33.8054,7600.0
2005-11-18 11:55:00,49.62,49.64,49.56,49.61,4900.0,33.819,33.8327,33.7781,33.8122,4900.0
2005-11-18 12:00:00,49.61,49.67,49.58,49.58,13800.0,33.8122,33.8531,33.7918,33.7918,13800.0
2005-11-18 12:05:00,49.58,49.59,49.58,49.59,7400.0,33.7918,33.7986,33.7918,33.7986,7400.0
2005-11-18 12:10:00,49.59,49.6,49.57,49.6,7800.0,33.7986,33.8054,33.785,33.8054,7800.0
2005-11-18 12:15:00,49.6,49.66,49.59,49.64,8800.0,33.8054,33.8463,33.7986,33.8327,8800.0
2005-11-18 12:20:00,49.64,49.64,49.57,49.57,14800.0,33.8327,33.8327,33.785,33.785,14800.0
2005-11-18 12:25:00,49.57,49.58,49.56,49.57,10200.0,33.785,33.7918,33.7781,33.785,10200.0
2005-11-18 12:30:00,49.57,49.58,49.55,49.55,9300.0,33.785,33.7918,33.7713,33.7713,9300.0
2005-11-18 12:35:00,49.54,49.55,49.49,49.54,12200.0,33.7645,33.7713,33.7304,33.7645,12200.0
2005-11-18 12:40:00,49.51,49.56,49.51,49.53,8800.0,33.7441,33.7781,33.7441,33.7577,8800.0
2005-11-18 12:45:00,49.54,49.58,49.53,49.58,4300.0,33.7645,33.7918,33.7577,33.7918,4300.0
2005-11-18 12:50:00,49.61,49.64,49.61,49.63,9700.0,33.8122,33.8327,33.8122,33.8259,9700.0
2005-11-18 12:55:00,49.64,49.66,49.62,49.62,9000.0,33.8327,33.8463,33.819,33.819,9000.0
2005-11-18 13:00:00,49.64,49.64,49.59,49.62,11400.0,33.8327,33.8327,33.7986,33.819,11400.0
2005-11-18 13:05:00,49.63,49.65,49.61,49.64,7200.0,33.8259,33.8395,33.8122,33.8327,7200.0
2005-11-18 13:10:00,49.66,49.66,49.64,49.65,5500.0,33.8463,33.8463,33.8327,33.8395,5500.0
2005-11-18 13:15:00,49.64,49.66,49.64,49.66,17500.0,33.8327,33.8463,33.8327,33.8463,17500.0
2005-11-18 13:20:00,49.66,49.66,49.65,49.66,6200.0,33.8463,33.8463,33.8395,33.8463,6200.0
2005-11-18 13:25:00,49.66,49.66,49.62,49.62,7100.0,33.8463,33.8463,33.819,33.819,7100.0
2005-11-18 13:30:00,49.62,49.64,49.62,49.63,2800.0,33.819,33.8327,33.819,33.8259,2800.0
2005-11-18 13:35:00,49.63,49.69,49.63,49.68,8800.0,33.8259,33.8668,33.8259,33.8599,8800.0
2005-11-18 13:40:00,49.69,49.71,49.68,49.7,3600.0,33.8668,33.8804,33.8599,33.8736,3600.0
2005-11-18 13:45:00,49.7,49.75,49.67,49.74,10800.0,33.8736,33.9076,33.8531,33.9008,10800.0
2005-11-18 13:50:00,49.74,49.8,49.71,49.8,23000.0,33.9008,33.9417,33.8804,33.9417,23000.0
2005-11-18 13:55:00,49.8,49.83,49.53,49.74,60300.0,33.9417,33.9622,33.7577,33.9008,60300.0
2005-11-18 14:00:00,49.74,49.76,49.69,49.72,18200.0,33.9008,33.9145,33.8668,33.8872,18200.0
2005-11-18 14:05:00,49.71,49.79,49.59,49.78,36200.0,33.8804,33.9349,33.7986,33.9281,36200.0
2005-11-18 14:10:00,49.78,49.78,49.7,49.74,12700.0,33.9281,33.9281,33.8736,33.9008,12700.0
2005-11-18 14:15:00,49.76,49.78,49.75,49.77,8800.0,33.9145,33.9281,33.9076,33.9213,8800.0
2005-11-18 14:20:00,49.78,49.79,49.73,49.75,12100.0,33.9281,33.9349,33.894,33.9076,12100.0
2005-11-18 14:25:00,49.74,49.75,49.7,49.73,30300.0,33.9008,33.9076,33.8736,33.894,30300.0
2005-11-18 14:30:00,49.71,49.72,49.7,49.71,5800.0,33.8804,33.8872,33.8736,33.8804,5800.0
2005-11-18 14:35:00,49.72,49.76,49.71,49.74,13900.0,33.8872,33.9145,33.8804,33.9008,13900.0
2005-11-18 14:40:00,49.75,49.75,49.74,49.75,7400.0,33.9076,33.9076,33.9008,33.9076,7400.0
2005-11-18 14:45:00,49.75,49.76,49.73,49.74,23600.0,33.9076,33.9145,33.894,33.9008,23600.0
2005-11-18 14:50:00,49.75,49.75,49.71,49.71,13100.0,33.9076,33.9076,33.8804,33.8804,13100.0
2005-11-18 14:55:00,49.72,49.74,49.71,49.74,171300.0,33.8872,33.9008,33.8804,33.9008,171300.0
2005-11-18 15:00:00,49.73,49.74,49.72,49.73,10600.0,33.894,33.9008,33.8872,33.894,10600.0
2005-11-18 15:05:00,49.73,49.74,49.72,49.72,11700.0,33.894,33.9008,33.8872,33.8872,11700.0
2005-11-18 15:10:00,49.73,49.75,49.72,49.72,49400.0,33.894,33.9076,33.8872,33.8872,49400.0
2005-11-18 15:15:00,49.72,49.73,49.69,49.7,20100.0,33.8872,33.894,33.8668,33.8736,20100.0
2005-11-18 15:20:00,49.71,49.72,49.7,49.71,9400.0,33.8804,33.8872,33.8736,33.8804,9400.0
2005-11-18 15:25:00,49.71,49.72,49.63,49.69,17900.0,33.8804,33.8872,33.8259,33.8668,17900.0
2005-11-18 15:30:00,49.69,49.71,49.68,49.7,30600.0,33.8668,33.8804,33.8599,33.8736,30600.0
2005-11-18 15:35:00,49.71,49.72,49.7,49.71,30800.0,33.8804,33.8872,33.8736,33.8804,30800.0
2005-11-18 15:40:00,49.72,49.85,49.71,49.84,100500.0,33.8872,33.9758,33.8804,33.969,100500.0
2005-11-18 15:45:00,49.84,49.84,49.72,49.82,123600.0,33.969,33.969,33.8872,33.9554,123600.0
2005-11-18 15:50:00,49.84,49.94,49.82,49.88,55000.0,33.969,34.0371,33.9554,33.9962,55000.0
2005-11-18 15:55:00,49.87,49.9,49.81,49.81,47900.0,33.9894,34.0099,33.9485,33.9485,47900.0
2005-11-21 09:30:00,49.71,49.96,49.68,49.81,49400.0,33.8804,34.0508,33.8599,33.9485,49400.0
2005-11-21 09:35:00,49.83,49.86,49.77,49.84,35000.0,33.9622,33.9826,33.9213,33.969,35000.0
2005-11-21 09:40:00,49.84,49.9,49.8,49.85,31300.0,33.969,34.0099,33.9417,33.9758,31300.0
2005-11-21 09:45:00,49.84,49.89,49.75,49.75,45200.0,33.969,34.0031,33.9076,33.9076,45200.0
2005-11-21 09:50:00,49.73,49.82,49.68,49.68,27100.0,33.894,33.9554,33.8599,33.8599,27100.0
2005-11-21 09:55:00,49.7,49.72,49.51,49.6,43000.0,33.8736,33.8872,33.7441,33.8054,43000.0
2005-11-21 10:00:00,49.58,49.74,49.55,49.58,34800.0,33.7918,33.9008,33.7713,33.7918,34800.0
2005-11-21 10:05:00,49.59,49.74,49.59,49.74,24300.0,33.7986,33.9008,33.7986,33.9008,24300.0
2005-11-21 10:10:00,49.74,49.75,49.66,49.66,11900.0,33.9008,33.9076,33.8463,33.8463,11900.0
2005-11-21 10:15:00,49.66,49.72,49.64,49.65,9300.0,33.8463,33.8872,33.8327,33.8395,9300.0
2005-11-21 10:20:00,49.65,49.7,49.63,49.66,17700.0,33.8395,33.8736,33.8259,33.8463,17700.0
2005-11-21 10:25:00,49.65,49.79,49.65,49.7,12400.0,33.8395,33.9349,33.8395,33.8736,12400.0
2005-11-21 10:30:00,49.66,49.72,49.63,49.72,32000.0,33.8463,33.8872,33.8259,33.8872,32000.0
2005-11-21 10:35:00,49.69,49.74,49.68,49.7,13200.0,33.8668,33.9008,33.8599,33.8736,13200.0
2005-11-21 10:40:00,49.7,49.7,49.64,49.66,18600.0,33.8736,33.8736,33.8327,33.8463,18600.0
2005-11-21 10:45:00,49.65,49.67,49.58,49.66,17000.0,33.8395,33.8531,33.7918,33.8463,17000.0
2005-11-21 10:50:00,49.65,49.68,49.65,49.66,16400.0,33.8395,33.8599,33.8395,33.8463,16400.0
2005-11-21 10:55:00,49.67,49.67,49.64,49.64,14400.0,33.8531,33.8531,33.8327,33.8327,14400.0
2005-11-21 11:00:00,49.66,49.66,49.64,49.64,15600.0,33.8463,33.8463,33.8327,33.8327,15600.0
2005-11-21 11:05:00,49.64,49.65,49.58,49.6,30000.0,33.8327,33.8395,33.7918,33.8054,30000.0
2005-11-21 11:10:00,49.61,49.62,49.51,49.52,60700.0,33.8122,33.819,33.7441,33.7509,60700.0
2005-11-21 11:15:00,49.52,49.64,49.52,49.64,43200.0,33.7509,33.8327,33.7509,33.8327,43200.0
2005-11-21 11:20:00,49.64,49.66,49.64,49.65,35600.0,33.8327,33.8463,33.8327,33.8395,35600.0
2005-11-21 11:25:00,49.65,49.66,49.61,49.62,39400.0,33.8395,33.8463,33.8122,33.819,39400.0
2005-11-21 11:30:00,49.63,49.63,49.61,49.63,16300.0,33.8259,33.8259,33.8122,33.8259,16300.0
2005-11-21 11:35:00,49.62,49.63,49.59,49.6,16400.0,33.819,33.8259,33.7986,33.8054,16400.0
2005-11-21 11:40:00,49.6,49.64,49.59,49.62,27400.0,33.8054,33.8327,33.7986,33.819,27400.0
2005-11-21 11:45:00,49.62,49.62,49.61,49.61,9600.0,33.819,33.819,33.8122,33.8122,9600.0
2005-11-21 11:50:00,49.62,49.66,49.61,49.65,14900.0,33.819,33.8463,33.8122,33.8395,14900.0
2005-11-21 11:55:00,49.65,49.66,49.62,49.63,8200.0,33.8395,33.8463,33.819,33.8259,8200.0
2005-11-21 12:00:00,49.62,49.65,49.62,49.65,8700.0,33.819,33.8395,33.819,33.8395,8700.0
2005-11-21 12:05:00,49.65,49.66,49.63,49.65,16000.0,33.8395,33.8463,33.8259,33.8395,16000.0
2005-11-21 12:10:00,49.65,49.66,49.64,49.66,11700.0,33.8395,33.8463,33.8327,33.8463,11700.0
2005-11-21 12:15:00,49.65,49.66,49.64,49.64,17200.0,33.8395,33.8463,33.8327,33.8327,17200.0
2005-11-21 12:20:00,49.65,49.66,49.63,49.63,42700.0,33.8395,33.8463,33.8259,33.8259,42700.0
2005-11-21 12:25:00,49.63,49.64,49.6,49.63,42300.0,33.8259,33.8327,33.8054,33.8259,42300.0
2005-11-21 12:30:00,49.6,49.63,49.6,49.6,4400.0,33.8054,33.8259,33.8054,33.8054,4400.0
2005-11-21 12:35:00,49.6,49.6,49.56,49.56,9300.0,33.8054,33.8054,33.7781,33.7781,9300.0
2005-11-21 12:40:00,49.56,49.59,49.56,49.57,10500.0,33.7781,33.7986,33.7781,33.785,10500.0
2005-11-21 12:45:00,49.57,49.58,49.54,49.57,22300.0,33.785,33.7918,33.7645,33.785,22300.0
2005-11-21 12:50:00,49.56,49.57,49.55,49.55,5700.0,33.7781,33.785,33.7713,33.7713,5700.0
2005-11-21 12:55:00,49.55,49.57,49.44,49.44,29100.0,33.7713,33.785,33.6964,33.6964,29100.0
2005-11-21 13:00:00,49.44,49.46,49.33,49.37,48600.0,33.6964,33.71,33.6214,33.6487,48600.0
2005-11-21 13:05:00,49.39,49.48,49.39,49.45,20900.0,33.6623,33.7236,33.6623,33.7032,20900.0
2005-11-21 13:10:00,49.45,49.48,49.45,49.47,20800.0,33.7032,33.7236,33.7032,33.7168,20800.0
2005-11-21 13:15:00,49.47,49.49,49.45,49.45,9500.0,33.7168,33.7304,33.7032,33.7032,9500.0
2005-11-21 13:20:00,49.44,49.46,49.31,49.32,86400.0,33.6964,33.71,33.6078,33.6146,86400.0
2005-11-21 13:25:00,49.31,49.4,49.3,49.4,26300.0,33.6078,33.6691,33.6009,33.6691,26300.0
2005-11-21 13:30:00,49.39,49.43,49.38,49.43,7000.0,33.6623,33.6895,33.6555,33.6895,7000.0
2005-11-21 13:35:00,49.43,49.5,49.42,49.5,13700.0,33.6895,33.7373,33.6827,33.7373,13700.0
2005-11-21 13:40:00,49.49,49.5,49.45,49.46,13700.0,33.7304,33.7373,33.7032,33.71,13700.0
2005-11-21 13:45:00,49.48,49.49,49.46,49.48,15800.0,33.7236,33.7304,33.71,33.7236,15800.0
2005-11-21 13:50:00,49.48,49.51,49.47,49.49,11200.0,33.7236,33.7441,33.7168,33.7304,11200.0
2005-11-21 13:55:00,49.5,49.6,49.49,49.58,35400.0,33.7373,33.8054,33.7304,33.7918,35400.0
2005-11-21 14:00:00,49.58,49.61,49.57,49.57,9000.0,33.7918,33.8122,33.785,33.785,9000.0
2005-11-21 14:05:00,49.59,49.59,49.48,49.48,7900.0,33.7986,33.7986,33.7236,33.7236,7900.0
2005-11-21 14:10:00,49.49,49.51,49.48,49.49,4000.0,33.7304,33.7441,33.7236,33.7304,4000.0
2005-11-21 14:15:00,49.48,49.49,49.44,49.44,7900.0,33.7236,33.7304,33.6964,33.6964,7900.0
2005-11-21 14:20:00,49.45,49.45,49.4,49.41,6300.0,33.7032,33.7032,33.6691,33.6759,6300.0
2005-11-21 14:25:00,49.41,49.43,49.37,49.38,54800.0,33.6759,33.6895,33.6487,33.6555,54800.0
2005-11-21 14:30:00,49.39,49.4,49.34,49.35,21000.0,33.6623,33.6691,33.6282,33.635,21000.0
2005-11-21 14:35:00,49.35,49.4,49.34,49.35,24700.0,33.635,33.6691,33.6282,33.635,24700.0
2005-11-21 14:40:00,49.35,49.41,49.34,49.4,13400.0,33.635,33.6759,33.6282,33.6691,13400.0
2005-11-21 14:45:00,49.4,49.4,49.38,49.38,7900.0,33.6691,33.6691,33.6555,33.6555,7900.0
2005-11-21 14:50:00,49.39,49.39,49.3,49.3,27400.0,33.6623,33.6623,33.6009,33.6009,27400.0
2005-11-21 14:55:00,49.3,49.35,49.3,49.3,12200.0,33.6009,33.635,33.6009,33.6009,12200.0
2005-11-21 15:00:00,49.3,49.39,49.3,49.39,9700.0,33.6009,33.6623,33.6009,33.6623,9700.0
2005-11-21 15:05:00,49.39,49.4,49.37,49.4,24800.0,33.6623,33.6691,33.6487,33.6691,24800.0
2005-11-21 15:10:00,49.39,49.39,49.36,49.37,16300.0,33.6623,33.6623,33.6418,33.6487,16300.0
2005-11-21 15:15:00,49.37,49.37,49.32,49.33,26000.0,33.6487,33.6487,33.6146,33.6214,26000.0
2005-11-21 15:20:00,49.34,49.35,49.33,49.33,31100.0,33.6282,33.635,33.6214,33.6214,31100.0
2005-11-21 15:25:00,49.34,49.36,49.33,49.36,15200.0,33.6282,33.6418,33.6214,33.6418,15200.0
2005-11-21 15:30:00,49.36,49.4,49.32,49.4,66200.0,33.6418,33.6691,33.6146,33.6691,66200.0
2005-11-21 15:35:00,49.39,49.41,49.35,49.4,55300.0,33.6623,33.6759,33.635,33.6691,55300.0
2005-11-21 15:40:00,49.4,49.46,49.35,49.45,51000.0,33.6691,33.71,33.635,33.7032,51000.0
2005-11-21 15:45:00,49.45,49.46,49.38,49.39,50200.0,33.7032,33.71,33.6555,33.6623,50200.0
2005-11-21 15:50:00,49.39,49.46,49.39,49.44,37600.0,33.6623,33.71,33.6623,33.6964,37600.0
2005-11-21 15:55:00,49.44,49.44,49.37,49.37,91000.0,33.6964,33.6964,33.6487,33.6487,91000.0
2005-11-22 09:30:00,49.45,49.47,48.93,49.17,171300.0,33.7032,33.7168,33.3488,33.5123,171300.0
2005-11-22 09:35:00,49.18,49.3,49.15,49.16,171900.0,33.5192,33.6009,33.4987,33.5055,171900.0
2005-11-22 09:40:00,49.17,49.2,49.15,49.2,72600.0,33.5123,33.5328,33.4987,33.5328,72600.0
2005-11-22 09:45:00,49.19,49.25,49.15,49.2,84200.0,33.526,33.5669,33.4987,33.5328,84200.0
2005-11-22 09:50:00,49.2,49.2,49.06,49.11,83400.0,33.5328,33.5328,33.4374,33.4714,83400.0
2005-11-22 09:55:00,49.1,49.16,49.08,49.14,49000.0,33.4646,33.5055,33.451,33.4919,49000.0
2005-11-22 10:00:00,49.14,49.18,49.11,49.18,18400.0,33.4919,33.5192,33.4714,33.5192,18400.0
2005-11-22 10:05:00,49.18,49.2,49.15,49.2,23400.0,33.5192,33.5328,33.4987,33.5328,23400.0
2005-11-22 10:10:00,49.2,49.29,49.19,49.27,51000.0,33.5328,33.5941,33.526,33.5805,51000.0
2005-11-22 10:15:00,49.27,49.3,49.05,49.07,78200.0,33.5805,33.6009,33.4306,33.4442,78200.0
2005-11-22 10:20:00,49.05,49.23,49.05,49.21,129000.0,33.4306,33.5532,33.4306,33.5396,129000.0
2005-11-22 10:25:00,49.23,49.26,49.1,49.15,50700.0,33.5532,33.5737,33.4646,33.4987,50700.0
2005-11-22 10:30:00,49.14,49.21,49.14,49.19,78800.0,33.4919,33.5396,33.4919,33.526,78800.0
2005-11-22 10:35:00,49.21,49.23,49.17,49.2,64100.0,33.5396,33.5532,33.5123,33.5328,64100.0
2005-11-22 10:40:00,49.19,49.19,49.13,49.18,22300.0,33.526,33.526,33.4851,33.5192,22300.0
2005-11-22 10:45:00,49.18,49.18,49.15,49.16,36700.0,33.5192,33.5192,33.4987,33.5055,36700.0
2005-11-22 10:50:00,49.16,49.23,49.16,49.22,37800.0,33.5055,33.5532,33.5055,33.5464,37800.0
2005-11-22 10:55:00,49.22,49.22,49.12,49.15,81900.0,33.5464,33.5464,33.4783,33.4987,81900.0
2005-11-22 11:00:00,49.14,49.21,49.14,49.15,53700.0,33.4919,33.5396,33.4919,33.4987,53700.0
2005-11-22 11:05:00,49.15,49.16,49.09,49.1,56000.0,33.4987,33.5055,33.4578,33.4646,56000.0
2005-11-22 11:10:00,49.11,49.17,49.11,49.16,13500.0,33.4714,33.5123,33.4714,33.5055,13500.0
2005-11-22 11:15:00,49.17,49.2,49.16,49.2,10200.0,33.5123,33.5328,33.5055,33.5328,10200.0
2005-11-22 11:20:00,49.19,49.2,49.19,49.19,24600.0,33.526,33.5328,33.526,33.526,24600.0
2005-11-22 11:25:00,49.2,49.21,49.09,49.12,55900.0,33.5328,33.5396,33.4578,33.4783,55900.0
2005-11-22 11:30:00,49.13,49.2,49.13,49.19,17600.0,33.4851,33.5328,33.4851,33.526,17600.0
2005-11-22 11:35:00,49.2,49.24,49.19,49.21,5900.0,33.5328,33.56,33.526,33.5396,5900.0
2005-11-22 11:40:00,49.21,49.21,49.16,49.18,15300.0,33.5396,33.5396,33.5055,33.5192,15300.0
2005-11-22 11:45:00,49.19,49.2,49.15,49.17,15600.0,33.526,33.5328,33.4987,33.5123,15600.0
2005-11-22 11:50:00,49.15,49.17,49.08,49.11,68800.0,33.4987,33.5123,33.451,33.4714,68800.0
2005-11-22 11:55:00,49.1,49.13,49.07,49.13,16400.0,33.4646,33.4851,33.4442,33.4851,16400.0
2005-11-22 12:00:00,49.12,49.16,49.11,49.16,8500.0,33.4783,33.5055,33.4714,33.5055,8500.0
2005-11-22 12:05:00,49.17,49.21,49.16,49.2,25300.0,33.5123,33.5396,33.5055,33.5328,25300.0
2005-11-22 12:10:00,49.18,49.19,49.16,49.17,14100.0,33.5192,33.526,33.5055,33.5123,14100.0
2005-11-22 12:15:00,49.17,49.2,49.15,49.16,32700.0,33.5123,33.5328,33.4987,33.5055,32700.0
2005-11-22 12:20:00,49.16,49.16,49.1,49.12,26900.0,33.5055,33.5055,33.4646,33.4783,26900.0
2005-11-22 12:25:00,49.13,49.15,49.09,49.14,21100.0,33.4851,33.4987,33.4578,33.4919,21100.0
2005-11-22 12:30:00,49.12,49.14,49.1,49.11,13100.0,33.4783,33.4919,33.4646,33.4714,13100.0
2005-11-22 12:35:00,49.11,49.13,49.09,49.09,37100.0,33.4714,33.4851,33.4578,33.4578,37100.0
2005-11-22 12:40:00,49.1,49.12,49.09,49.11,46200.0,33.4646,33.4783,33.4578,33.4714,46200.0
2005-11-22 12:45:00,49.11,49.13,49.11,49.12,6200.0,33.4714,33.4851,33.4714,33.4783,6200.0
2005-11-22 12:50:00,49.13,49.17,49.12,49.17,20100.0,33.4851,33.5123,33.4783,33.5123,20100.0
2005-11-22 12:55:00,49.17,49.17,49.15,49.15,7000.0,33.5123,33.5123,33.4987,33.4987,7000.0
2005-11-22 13:00:00,49.15,49.17,49.07,49.1,50300.0,33.4987,33.5123,33.4442,33.4646,50300.0
2005-11-22 13:05:00,49.11,49.17,49.1,49.12,32400.0,33.4714,33.5123,33.4646,33.4783,32400.0
2005-11-22 13:10:00,49.13,49.13,49.1,49.1,11500.0,33.4851,33.4851,33.4646,33.4646,11500.0
2005-11-22 13:15:00,49.1,49.11,49.07,49.09,49600.0,33.4646,33.4714,33.4442,33.4578,49600.0
2005-11-22 13:20:00,49.09,49.09,49.08,49.08,12300.0,33.4578,33.4578,33.451,33.451,12300.0
2005-11-22 13:25:00,49.08,49.13,49.08,49.11,8900.0,33.451,33.4851,33.451,33.4714,8900.0
2005-11-22 13:30:00,49.11,49.14,49.07,49.12,30200.0,33.4714,33.4919,33.4442,33.4783,30200.0
2005-11-22 13:35:00,49.12,49.12,49.06,49.07,32100.0,33.4783,33.4783,33.4374,33.4442,32100.0
2005-11-22 13:40:00,49.07,49.09,49.06,49.07,17800.0,33.4442,33.4578,33.4374,33.4442,17800.0
2005-11-22 13:45:00,49.06,49.08,49.05,49.06,30900.0,33.4374,33.451,33.4306,33.4374,30900.0
2005-11-22 13:50:00,49.05,49.07,49.05,49.06,24400.0,33.4306,33.4442,33.4306,33.4374,24400.0
2005-11-22 13:55:00,49.06,49.07,49.05,49.05,22400.0,33.4374,33.4442,33.4306,33.4306,22400.0
2005-11-22 14:00:00,49.06,49.16,49.05,49.12,31500.0,33.4374,33.5055,33.4306,33.4783,31500.0
2005-11-22 14:05:00,49.13,49.21,49.11,49.18,71400.0,33.4851,33.5396,33.4714,33.5192,71400.0
2005-11-22 14:10:00,49.17,49.23,49.03,49.2,43300.0,33.5123,33.5532,33.4169,33.5328,43300.0
2005-11-22 14:15:00,49.2,49.23,49.1,49.13,65700.0,33.5328,33.5532,33.4646,33.4851,65700.0
2005-11-22 14:20:00,49.13,49.17,49.11,49.13,74200.0,33.4851,33.5123,33.4714,33.4851,74200.0
2005-11-22 14:25:00,49.13,49.21,49.13,49.19,35500.0,33.4851,33.5396,33.4851,33.526,35500.0
2005-11-22 14:30:00,49.19,49.22,49.19,49.2,14800.0,33.526,33.5464,33.526,33.5328,14800.0
2005-11-22 14:35:00,49.2,49.25,49.19,49.25,24400.0,33.5328,33.5669,33.526,33.5669,24400.0
2005-11-22 14:40:00,49.25,49.28,49.24,49.27,31000.0,33.5669,33.5873,33.56,33.5805,31000.0
2005-11-22 14:45:00,49.27,49.33,49.26,49.29,31300.0,33.5805,33.6214,33.5737,33.5941,31300.0
2005-11-22 14:50:00,49.29,49.31,49.24,49.29,25900.0,33.5941,33.6078,33.56,33.5941,25900.0
2005-11-22 14:55:00,49.3,49.33,49.29,49.32,39800.0,33.6009,33.6214,33.5941,33.6146,39800.0
2005-11-22 15:00:00,49.32,49.36,49.29,49.33,46500.0,33.6146,33.6418,33.5941,33.6214,46500.0
2005-11-22 15:05:00,49.34,49.35,49.3,49.33,32400.0,33.6282,33.635,33.6009,33.6214,32400.0
2005-11-22 15:10:00,49.34,49.42,49.33,49.34,135600.0,33.6282,33.6827,33.6214,33.6282,135600.0
2005-11-22 15:15:00,49.34,49.38,49.33,49.33,70300.0,33.6282,33.6555,33.6214,33.6214,70300.0
2005-11-22 15:20:00,49.33,49.35,49.25,49.34,37100.0,33.6214,33.635,33.5669,33.6282,37100.0
2005-11-22 15:25:00,49.35,49.39,49.34,49.36,36300.0,33.635,33.6623,33.6282,33.6418,36300.0
2005-11-22 15:30:00,49.36,49.36,49.23,49.3,160700.0,33.6418,33.6418,33.5532,33.6009,160700.0
2005-11-22 15:35:00,49.3,49.3,49.16,49.19,118500.0,33.6009,33.6009,33.5055,33.526,118500.0
2005-11-22 15:40:00,49.19,49.29,49.16,49.29,30300.0,33.526,33.5941,33.5055,33.5941,30300.0
2005-11-22 15:45:00,49.29,49.35,49.26,49.31,47700.0,33.5941,33.635,33.5737,33.6078,47700.0
2005-11-22 15:50:00,49.31,49.33,49.27,49.3,55900.0,33.6078,33.6214,33.5805,33.6009,55900.0
2005-11-22 15:55:00,49.3,49.31,49.22,49.23,100400.0,33.6009,33.6078,33.5464,33.5532,100400.0
2005-11-23 09:30:00,49.4,49.41,49.07,49.31,55500.0,33.6691,33.6759,33.4442,33.6078,55500.0
2005-11-23 09:35:00,49.31,49.46,49.31,49.45,56900.0,33.6078,33.71,33.6078,33.7032,56900.0
2005-11-23 09:40:00,49.46,49.5,49.45,49.46,55400.0,33.71,33.7373,33.7032,33.71,55400.0
2005-11-23 09:45:00,49.47,49.5,49.4,49.4,23800.0,33.7168,33.7373,33.6691,33.6691,23800.0
2005-11-23 09:50:00,49.4,49.48,49.32,49.39,39600.0,33.6691,33.7236,33.6146,33.6623,39600.0
2005-11-23 09:55:00,49.4,49.4,49.31,49.34,29500.0,33.6691,33.6691,33.6078,33.6282,29500.0
2005-11-23 10:00:00,49.33,49.41,49.33,49.41,36800.0,33.6214,33.6759,33.6214,33.6759,36800.0
2005-11-23 10:05:00,49.41,49.41,49.38,49.4,26800.0,33.6759,33.6759,33.6555,33.6691,26800.0
2005-11-23 10:10:00,49.41,49.44,49.38,49.4,43600.0,33.6759,33.6964,33.6555,33.6691,43600.0
2005-11-23 10:15:00,49.4,49.44,49.32,49.35,32200.0,33.6691,33.6964,33.6146,33.635,32200.0
2005-11-23 10:20:00,49.37,49.45,49.36,49.36,51700.0,33.6487,33.7032,33.6418,33.6418,51700.0
2005-11-23 10:25:00,49.36,49.4,49.36,49.4,27900.0,33.6418,33.6691,33.6418,33.6691,27900.0
2005-11-23 10:30:00,49.4,49.42,49.38,49.4,21700.0,33.6691,33.6827,33.6555,33.6691,21700.0
2005-11-23 10:35:00,49.4,49.48,49.4,49.41,14000.0,33.6691,33.7236,33.6691,33.6759,14000.0
2005-11-23 10:40:00,49.44,49.52,49.43,49.5,26900.0,33.6964,33.7509,33.6895,33.7373,26900.0
2005-11-23 10:45:00,49.5,49.5,49.45,49.48,10400.0,33.7373,33.7373,33.7032,33.7236,10400.0
2005-11-23 10:50:00,49.49,49.53,49.47,49.53,21400.0,33.7304,33.7577,33.7168,33.7577,21400.0
2005-11-23 10:55:00,49.53,49.59,49.52,49.59,28000.0,33.7577,33.7986,33.7509,33.7986,28000.0
2005-11-23 11:00:00,49.59,49.6,49.56,49.56,15500.0,33.7986,33.8054,33.7781,33.7781,15500.0
2005-11-23 11:05:00,49.55,49.55,49.51,49.52,18400.0,33.7713,33.7713,33.7441,33.7509,18400.0
2005-11-23 11:10:00,49.52,49.53,49.49,49.5,8200.0,33.7509,33.7577,33.7304,33.7373,8200.0
2005-11-23 11:15:00,49.5,49.54,49.5,49.51,14900.0,33.7373,33.7645,33.7373,33.7441,14900.0
2005-11-23 11:20:00,49.51,49.56,49.51,49.54,14700.0,33.7441,33.7781,33.7441,33.7645,14700.0
2005-11-23 11:25:00,49.56,49.58,49.54,49.58,17600.0,33.7781,33.7918,33.7645,33.7918,17600.0
2005-11-23 11:30:00,49.58,49.6,49.57,49.6,11500.0,33.7918,33.8054,33.785,33.8054,11500.0
2005-11-23 11:35:00,49.61,49.62,49.59,49.61,16600.0,33.8122,33.819,33.7986,33.8122,16600.0
2005-11-23 11:40:00,49.6,49.62,49.56,49.62,16900.0,33.8054,33.819,33.7781,33.819,16900.0
2005-11-23 11:45:00,49.62,49.64,49.59,49.61,54400.0,33.819,33.8327,33.7986,33.8122,54400.0
2005-11-23 11:50:00,49.63,49.76,49.58,49.74,103800.0,33.8259,33.9145,33.7918,33.9008,103800.0
2005-11-23 11:55:00,49.74,49.79,49.73,49.79,20000.0,33.9008,33.9349,33.894,33.9349,20000.0
2005-11-23 12:00:00,49.79,49.8,49.7,49.75,43200.0,33.9349,33.9417,33.8736,33.9076,43200.0
2005-11-23 12:05:00,49.75,49.85,49.75,49.83,37200.0,33.9076,33.9758,33.9076,33.9622,37200.0
2005-11-23 12:10:00,49.83,49.91,49.83,49.9,74200.0,33.9622,34.0167,33.9622,34.0099,74200.0
2005-11-23 12:15:00,49.9,49.92,49.89,49.89,16500.0,34.0099,34.0235,34.0031,34.0031,16500.0
2005-11-23 12:20:00,49.9,49.97,49.9,49.95,33000.0,34.0099,34.0576,34.0099,34.044,33000.0
2005-11-23 12:25:00,49.94,49.95,49.89,49.89,7400.0,34.0371,34.044,34.0031,34.0031,7400.0
2005-11-23 12:30:00,49.91,49.99,49.9,49.98,47200.0,34.0167,34.0712,34.0099,34.0644,47200.0
2005-11-23 12:35:00,49.98,50.0,49.97,49.99,22300.0,34.0644,34.078,34.0576,34.0712,22300.0
2005-11-23 12:40:00,49.98,50.0,49.98,49.98,8100.0,34.0644,34.078,34.0644,34.0644,8100.0
2005-11-23 12:45:00,50.0,50.02,49.98,49.99,24700.0,34.078,34.0917,34.0644,34.0712,24700.0
2005-11-23 12:50:00,49.99,49.99,49.92,49.95,15100.0,34.0712,34.0712,34.0235,34.044,15100.0
2005-11-23 12:55:00,49.95,49.98,49.92,49.96,8400.0,34.044,34.0644,34.0235,34.0508,8400.0
2005-11-23 13:00:00,49.97,50.03,49.95,49.98,28500.0,34.0576,34.0985,34.044,34.0644,28500.0
2005-11-23 13:05:00,49.99,50.04,49.99,50.04,7600.0,34.0712,34.1053,34.0712,34.1053,7600.0
2005-11-23 13:10:00,50.04,50.07,50.03,50.04,7700.0,34.1053,34.1257,34.0985,34.1053,7700.0
2005-11-23 13:15:00,50.05,50.05,50.02,50.05,7900.0,34.1121,34.1121,34.0917,34.1121,7900.0
2005-11-23 13:20:00,50.05,50.13,50.04,50.13,9700.0,34.1121,34.1666,34.1053,34.1666,9700.0
2005-11-23 13:25:00,50.12,50.18,50.1,50.17,20200.0,34.1598,34.2007,34.1462,34.1939,20200.0
2005-11-23 13:30:00,50.17,50.19,50.13,50.18,16500.0,34.1939,34.2075,34.1666,34.2007,16500.0
2005-11-23 13:35:00,50.18,50.26,50.17,50.26,37900.0,34.2007,34.2552,34.1939,34.2552,37900.0
2005-11-23 13:40:00,50.27,50.27,50.17,50.22,16900.0,34.2621,34.2621,34.1939,34.228,16900.0
2005-11-23 13:45:00,50.22,50.27,50.2,50.24,27300.0,34.228,34.2621,34.2143,34.2416,27300.0
2005-11-23 13:50:00,50.24,50.43,50.2,50.42,49000.0,34.2416,34.3711,34.2143,34.3643,49000.0
2005-11-23 13:55:00,50.43,50.43,50.32,50.34,16200.0,34.3711,34.3711,34.2961,34.3098,16200.0
2005-11-23 14:00:00,50.33,50.38,50.32,50.38,11900.0,34.303,34.337,34.2961,34.337,11900.0
2005-11-23 14:05:00,50.39,50.45,50.37,50.4,49400.0,34.3438,34.3847,34.3302,34.3507,49400.0
2005-11-23 14:10:00,50.39,50.43,50.34,50.4,49500.0,34.3438,34.3711,34.3098,34.3507,49500.0
2005-11-23 14:15:00,50.42,50.55,50.38,50.49,69700.0,34.3643,34.4529,34.337,34.412,69700.0
2005-11-23 14:20:00,50.48,50.65,50.44,50.61,60400.0,34.4052,34.521,34.3779,34.4938,60400.0
2005-11-23 14:25:00,50.64,50.7,50.56,50.6,58800.0,34.5142,34.5551,34.4597,34.487,58800.0
2005-11-23 14:30:00,50.6,50.68,50.6,50.64,25800.0,34.487,34.5415,34.487,34.5142,25800.0
2005-11-23 14:35:00,50.65,50.72,50.62,50.69,26100.0,34.521,34.5688,34.5006,34.5483,26100.0
2005-11-23 14:40:00,50.69,50.69,50.65,50.66,29400.0,34.5483,34.5483,34.521,34.5279,29400.0
2005-11-23 14:45:00,50.65,50.66,50.59,50.6,34900.0,34.521,34.5279,34.4802,34.487,34900.0
2005-11-23 14:50:00,50.6,50.75,50.6,50.74,55500.0,34.487,34.5892,34.487,34.5824,55500.0
2005-11-23 14:55:00,50.74,50.77,50.66,50.66,39400.0,34.5824,34.6028,34.5279,34.5279,39400.0
2005-11-23 15:00:00,50.66,50.67,50.33,50.49,41900.0,34.5279,34.5347,34.303,34.412,41900.0
2005-11-23 15:05:00,50.49,50.53,50.46,50.48,47500.0,34.412,34.4393,34.3916,34.4052,47500.0
2005-11-23 15:10:00,50.46,50.52,50.37,50.44,62700.0,34.3916,34.4324,34.3302,34.3779,62700.0
2005-11-23 15:15:00,50.44,50.44,50.36,50.4,40100.0,34.3779,34.3779,34.3234,34.3507,40100.0
2005-11-23 15:20:00,50.41,50.63,50.4,50.49,57900.0,34.3575,34.5074,34.3507,34.412,57900.0
2005-11-23 15:25:00,50.49,50.5,50.41,50.45,33000.0,34.412,34.4188,34.3575,34.3847,33000.0
2005-11-23 15:30:00,50.45,50.5,50.45,50.45,18700.0,34.3847,34.4188,34.3847,34.3847,18700.0
2005-11-23 15:35:00,50.46,50.47,50.41,50.41,18700.0,34.3916,34.3984,34.3575,34.3575,18700.0
2005-11-23 15:40:00,50.41,50.52,50.41,50.51,31200.0,34.3575,34.4324,34.3575,34.4256,31200.0
2005-11-23 15:45:00,50.51,50.53,50.48,50.51,47500.0,34.4256,34.4393,34.4052,34.4256,47500.0
2005-11-23 15:50:00,50.51,50.54,50.4,50.4,85500.0,34.4256,34.4461,34.3507,34.3507,85500.0
2005-11-23 15:55:00,50.39,50.61,50.39,50.58,205500.0,34.3438,34.4938,34.3438,34.4733,205500.0
2005-11-25 09:30:00,50.76,50.95,50.62,50.8,68400.0,34.596,34.7255,34.5006,34.6233,68400.0
2005-11-25 09:35:00,50.84,50.86,50.69,50.7,40300.0,34.6505,34.6642,34.5483,34.5551,40300.0
2005-11-25 09:40:00,50.69,50.7,50.19,50.34,86300.0,34.5483,34.5551,34.2075,34.3098,86300.0
2005-11-25 09:45:00,50.28,50.4,50.2,50.27,39100.0,34.2689,34.3507,34.2143,34.2621,39100.0
2005-11-25 09:50:00,50.27,50.44,50.27,50.4,18900.0,34.2621,34.3779,34.2621,34.3507,18900.0
2005-11-25 09:55:00,50.42,50.55,50.4,50.45,63900.0,34.3643,34.4529,34.3507,34.3847,63900.0
2005-11-25 10:00:00,50.43,50.48,50.41,50.44,29200.0,34.3711,34.4052,34.3575,34.3779,29200.0
2005-11-25 10:05:00,50.44,50.51,50.41,50.48,29600.0,34.3779,34.4256,34.3575,34.4052,29600.0
2005-11-25 10:10:00,50.51,50.57,50.43,50.45,20000.0,34.4256,34.4665,34.3711,34.3847,20000.0
2005-11-25 10:15:00,50.45,50.5,50.41,50.45,25400.0,34.3847,34.4188,34.3575,34.3847,25400.0
2005-11-25 10:20:00,50.46,50.56,50.46,50.54,31700.0,34.3916,34.4597,34.3916,34.4461,31700.0
2005-11-25 10:25:00,50.55,50.62,50.46,50.5,42500.0,34.4529,34.5006,34.3916,34.4188,42500.0
2005-11-25 10:30:00,50.5,50.5,50.42,50.48,31700.0,34.4188,34.4188,34.3643,34.4052,31700.0
2005-11-25 10:35:00,50.49,50.56,50.47,50.5,25600.0,34.412,34.4597,34.3984,34.4188,25600.0
2005-11-25 10:40:00,50.5,50.5,50.47,50.48,9900.0,34.4188,34.4188,34.3984,34.4052,9900.0
2005-11-25 10:45:00,50.48,50.52,50.47,50.52,13800.0,34.4052,34.4324,34.3984,34.4324,13800.0
2005-11-25 10:50:00,50.52,50.55,50.47,50.48,11800.0,34.4324,34.4529,34.3984,34.4052,11800.0
2005-11-25 10:55:00,50.49,50.52,50.49,50.5,18800.0,34.412,34.4324,34.412,34.4188,18800.0
2005-11-25 11:00:00,50.51,50.51,50.47,50.51,18900.0,34.4256,34.4256,34.3984,34.4256,18900.0
2005-11-25 11:05:00,50.51,50.55,50.49,50.49,25100.0,34.4256,34.4529,34.412,34.412,25100.0
2005-11-25 11:10:00,50.49,50.5,50.49,50.49,10900.0,34.412,34.4188,34.412,34.412,10900.0
2005-11-25 11:15:00,50.51,50.52,50.49,50.52,12700.0,34.4256,34.4324,34.412,34.4324,12700.0
2005-11-25 11:20:00,50.52,50.54,50.5,50.51,17100.0,34.4324,34.4461,34.4188,34.4256,17100.0
2005-11-25 11:25:00,50.51,50.51,50.49,50.5,10700.0,34.4256,34.4256,34.412,34.4188,10700.0
2005-11-25 11:30:00,50.5,50.55,50.49,50.5,24900.0,34.4188,34.4529,34.412,34.4188,24900.0
2005-11-25 11:35:00,50.5,50.55,50.5,50.53,6900.0,34.4188,34.4529,34.4188,34.4393,6900.0
2005-11-25 11:40:00,50.53,50.54,50.5,50.53,18700.0,34.4393,34.4461,34.4188,34.4393,18700.0
2005-11-25 11:45:00,50.52,50.62,50.52,50.59,42900.0,34.4324,34.5006,34.4324,34.4802,42900.0
2005-11-25 11:50:00,50.6,50.62,50.54,50.55,22300.0,34.487,34.5006,34.4461,34.4529,22300.0
2005-11-25 11:55:00,50.55,50.56,50.5,50.51,28100.0,34.4529,34.4597,34.4188,34.4256,28100.0
2005-11-25 12:00:00,50.51,50.52,50.49,50.49,7700.0,34.4256,34.4324,34.412,34.412,7700.0
2005-11-25 12:05:00,50.5,50.58,50.49,50.58,22000.0,34.4188,34.4733,34.412,34.4733,22000.0
2005-11-25 12:10:00,50.58,50.6,50.52,50.6,32400.0,34.4733,34.487,34.4324,34.487,32400.0
2005-11-25 12:15:00,50.6,50.6,50.54,50.54,31100.0,34.487,34.487,34.4461,34.4461,31100.0
2005-11-25 12:20:00,50.55,50.64,50.54,50.6,22700.0,34.4529,34.5142,34.4461,34.487,22700.0
2005-11-25 12:25:00,50.6,50.6,50.58,50.6,13100.0,34.487,34.487,34.4733,34.487,13100.0
2005-11-25 12:30:00,50.6,50.64,50.52,50.55,37500.0,34.487,34.5142,34.4324,34.4529,37500.0
2005-11-25 12:35:00,50.56,50.6,50.54,50.6,28900.0,34.4597,34.487,34.4461,34.487,28900.0
2005-11-25 12:40:00,50.59,50.63,50.58,50.6,27100.0,34.4802,34.5074,34.4733,34.487,27100.0
2005-11-25 12:45:00,50.61,50.62,50.59,50.6,18200.0,34.4938,34.5006,34.4802,34.487,18200.0
2005-11-25 12:50:00,50.63,50.63,50.54,50.54,37900.0,34.5074,34.5074,34.4461,34.4461,37900.0
2005-11-25 12:55:00,50.54,50.56,50.5,50.55,30300.0,34.4461,34.4597,34.4188,34.4529,30300.0
2005-11-25 13:00:00,50.55,50.58,50.47,50.58,31400.0,34.4529,34.4733,34.3984,34.4733,31400.0
2005-11-25 13:05:00,50.58,50.58,49.89,49.89,6300.0,34.4733,34.4733,34.0031,34.0031,6300.0
2005-11-25 13:10:00,49.89,49.89,49.89,49.89,0.0,34.0031,34.0031,34.0031,34.0031,0.0
2005-11-25 13:15:00,49.89,49.89,49.89,49.89,0.0,34.0031,34.0031,34.0031,34.0031,0.0
2005-11-25 13:20:00,49.89,49.89,49.89,49.89,0.0,34.0031,34.0031,34.0031,34.0031,0.0
2005-11-25 13:25:00,49.89,49.89,49.89,49.89,0.0,34.0031,34.0031,34.0031,34.0031,0.0
2005-11-25 13:30:00,50.58,50.58,50.58,50.58,200.0,34.4733,34.4733,34.4733,34.4733,200.0
2005-11-25 13:35:00,50.58,50.58,50.58,50.58,0.0,34.4733,34.4733,34.4733,34.4733,0.0
2005-11-25 13:40:00,50.58,50.58,50.58,50.58,0.0,34.4733,34.4733,34.4733,34.4733,0.0
2005-11-25 13:45:00,50.58,50.58,50.58,50.58,0.0,34.4733,34.4733,34.4733,34.4733,0.0
2005-11-25 13:50:00,50.58,50.58,50.58,50.58,0.0,34.4733,34.4733,34.4733,34.4733,0.0
2005-11-25 13:55:00,50.58,50.58,50.58,50.58,0.0,34.4733,34.4733,34.4733,34.4733,0.0
2005-11-25 14:00:00,50.58,50.58,50.58,50.58,0.0,34.4733,34.4733,34.4733,34.4733,0.0
2005-11-25 14:05:00,50.58,50.58,50.58,50.58,0.0,34.4733,34.4733,34.4733,34.4733,0.0
2005-11-25 14:10:00,50.58,50.58,50.58,50.58,0.0,34.4733,34.4733,34.4733,34.4733,0.0
2005-11-25 14:15:00,50.58,50.58,50.58,50.58,0.0,34.4733,34.4733,34.4733,34.4733,0.0
2005-11-25 14:20:00,50.58,50.58,50.58,50.58,0.0,34.4733,34.4733,34.4733,34.4733,0.0
2005-11-25 14:25:00,50.58,50.58,50.58,50.58,0.0,34.4733,34.4733,34.4733,34.4733,0.0
2005-11-25 14:30:00,50.58,50.58,50.58,50.58,0.0,34.4733,34.4733,34.4733,34.4733,0.0
2005-11-25 14:35:00,50.58,50.58,50.58,50.58,0.0,34.4733,34.4733,34.4733,34.4733,0.0
2005-11-25 14:40:00,50.58,50.58,50.58,50.58,0.0,34.4733,34.4733,34.4733,34.4733,0.0
2005-11-25 14:45:00,50.58,50.58,50.58,50.58,0.0,34.4733,34.4733,34.4733,34.4733,0.0
2005-11-25 14:50:00,50.58,50.58,50.58,50.58,1800.0,34.4733,34.4733,34.4733,34.4733,1800.0
2005-11-25 14:55:00,50.58,50.58,50.58,50.58,0.0,34.4733,34.4733,34.4733,34.4733,0.0
2005-11-25 15:00:00,50.58,50.58,50.58,50.58,0.0,34.4733,34.4733,34.4733,34.4733,0.0
2005-11-25 15:05:00,50.58,50.58,50.58,50.58,0.0,34.4733,34.4733,34.4733,34.4733,0.0
2005-11-25 15:10:00,50.58,50.58,50.58,50.58,0.0,34.4733,34.4733,34.4733,34.4733,0.0
2005-11-25 15:15:00,50.58,50.58,50.58,50.58,0.0,34.4733,34.4733,34.4733,34.4733,0.0
2005-11-25 15:20:00,50.58,50.58,50.58,50.58,0.0,34.4733,34.4733,34.4733,34.4733,0.0
2005-11-25 15:25:00,50.58,50.58,50.58,50.58,0.0,34.4733,34.4733,34.4733,34.4733,0.0
2005-11-28 09:30:00,50.49,50.72,50.3,50.52,83000.0,34.412,34.5688,34.2825,34.4324,83000.0
2005-11-28 09:35:00,50.5,50.61,50.2,50.25,39700.0,34.4188,34.4938,34.2143,34.2484,39700.0
2005-11-28 09:40:00,50.2,50.28,50.08,50.15,50500.0,34.2143,34.2689,34.1326,34.1803,50500.0
2005-11-28 09:45:00,50.15,50.21,50.1,50.2,41400.0,34.1803,34.2212,34.1462,34.2143,41400.0
2005-11-28 09:50:00,50.2,50.39,50.18,50.39,33800.0,34.2143,34.3438,34.2007,34.3438,33800.0
2005-11-28 09:55:00,50.39,50.42,50.19,50.24,39100.0,34.3438,34.3643,34.2075,34.2416,39100.0
2005-11-28 10:00:00,50.23,50.28,50.17,50.22,52000.0,34.2348,34.2689,34.1939,34.228,52000.0
2005-11-28 10:05:00,50.23,50.27,50.16,50.2,35700.0,34.2348,34.2621,34.1871,34.2143,35700.0
2005-11-28 10:10:00,50.23,50.31,50.23,50.28,30200.0,34.2348,34.2893,34.2348,34.2689,30200.0
2005-11-28 10:15:00,50.29,50.29,50.07,50.13,37100.0,34.2757,34.2757,34.1257,34.1666,37100.0
2005-11-28 10:20:00,50.11,50.16,50.09,50.15,32500.0,34.153,34.1871,34.1394,34.1803,32500.0
2005-11-28 10:25:00,50.16,50.16,50.0,50.06,34400.0,34.1871,34.1871,34.078,34.1189,34400.0
2005-11-28 10:30:00,50.04,50.19,50.04,50.19,24300.0,34.1053,34.2075,34.1053,34.2075,24300.0
2005-11-28 10:35:00,50.2,50.3,50.2,50.3,22300.0,34.2143,34.2825,34.2143,34.2825,22300.0
2005-11-28 10:40:00,50.3,50.3,50.18,50.22,19700.0,34.2825,34.2825,34.2007,34.228,19700.0
2005-11-28 10:45:00,50.21,50.31,50.21,50.3,15500.0,34.2212,34.2893,34.2212,34.2825,15500.0
2005-11-28 10:50:00,50.3,50.31,50.23,50.25,19700.0,34.2825,34.2893,34.2348,34.2484,19700.0
2005-11-28 10:55:00,50.25,50.31,50.23,50.3,29000.0,34.2484,34.2893,34.2348,34.2825,29000.0
2005-11-28 11:00:00,50.3,50.33,50.3,50.33,26200.0,34.2825,34.303,34.2825,34.303,26200.0
2005-11-28 11:05:00,50.35,50.39,50.34,50.39,25100.0,34.3166,34.3438,34.3098,34.3438,25100.0
2005-11-28 11:10:00,50.37,50.37,50.29,50.3,28700.0,34.3302,34.3302,34.2757,34.2825,28700.0
2005-11-28 11:15:00,50.32,50.38,50.29,50.33,31900.0,34.2961,34.337,34.2757,34.303,31900.0
2005-11-28 11:20:00,50.33,50.33,50.14,50.2,29300.0,34.303,34.303,34.1735,34.2143,29300.0
2005-11-28 11:25:00,50.18,50.27,50.17,50.27,22000.0,34.2007,34.2621,34.1939,34.2621,22000.0
2005-11-28 11:30:00,50.28,50.39,50.27,50.38,25800.0,34.2689,34.3438,34.2621,34.337,25800.0
2005-11-28 11:35:00,50.38,50.4,50.35,50.38,20800.0,34.337,34.3507,34.3166,34.337,20800.0
2005-11-28 11:40:00,50.36,50.38,50.16,50.18,51400.0,34.3234,34.337,34.1871,34.2007,51400.0
2005-11-28 11:45:00,50.18,50.35,50.15,50.34,29400.0,34.2007,34.3166,34.1803,34.3098,29400.0
2005-11-28 11:50:00,50.33,50.4,50.32,50.35,16900.0,34.303,34.3507,34.2961,34.3166,16900.0
2005-11-28 11:55:00,50.37,50.37,50.31,50.34,11500.0,34.3302,34.3302,34.2893,34.3098,11500.0
2005-11-28 12:00:00,50.34,50.35,50.32,50.32,12800.0,34.3098,34.3166,34.2961,34.2961,12800.0
2005-11-28 12:05:00,50.32,50.36,50.3,50.3,19900.0,34.2961,34.3234,34.2825,34.2825,19900.0
2005-11-28 12:10:00,50.31,50.38,50.3,50.36,9000.0,34.2893,34.337,34.2825,34.3234,9000.0
2005-11-28 12:15:00,50.37,50.42,50.36,50.39,15900.0,34.3302,34.3643,34.3234,34.3438,15900.0
2005-11-28 12:20:00,50.4,50.44,50.39,50.43,13700.0,34.3507,34.3779,34.3438,34.3711,13700.0
2005-11-28 12:25:00,50.43,50.43,50.3,50.39,24600.0,34.3711,34.3711,34.2825,34.3438,24600.0
2005-11-28 12:30:00,50.4,50.42,50.32,50.33,12000.0,34.3507,34.3643,34.2961,34.303,12000.0
2005-11-28 12:35:00,50.33,50.37,50.33,50.37,2200.0,34.303,34.3302,34.303,34.3302,2200.0
2005-11-28 12:40:00,50.38,50.45,50.38,50.42,12500.0,34.337,34.3847,34.337,34.3643,12500.0
2005-11-28 12:45:00,50.42,50.42,50.24,50.24,21200.0,34.3643,34.3643,34.2416,34.2416,21200.0
2005-11-28 12:50:00,50.25,50.3,50.23,50.25,13800.0,34.2484,34.2825,34.2348,34.2484,13800.0
2005-11-28 12:55:00,50.26,50.27,50.21,50.27,15700.0,34.2552,34.2621,34.2212,34.2621,15700.0
2005-11-28 13:00:00,50.27,50.29,50.19,50.25,22400.0,34.2621,34.2757,34.2075,34.2484,22400.0
2005-11-28 13:05:00,50.25,50.31,50.25,50.28,12200.0,34.2484,34.2893,34.2484,34.2689,12200.0
2005-11-28 13:10:00,50.26,50.28,50.15,50.22,25100.0,34.2552,34.2689,34.1803,34.228,25100.0
2005-11-28 13:15:00,50.23,50.27,50.23,50.27,5600.0,34.2348,34.2621,34.2348,34.2621,5600.0
2005-11-28 13:20:00,50.26,50.31,50.26,50.31,18800.0,34.2552,34.2893,34.2552,34.2893,18800.0
2005-11-28 13:25:00,50.31,50.33,50.29,50.3,14300.0,34.2893,34.303,34.2757,34.2825,14300.0
2005-11-28 13:30:00,50.29,50.41,50.29,50.39,15600.0,34.2757,34.3575,34.2757,34.3438,15600.0
2005-11-28 13:35:00,50.39,50.39,50.3,50.31,29200.0,34.3438,34.3438,34.2825,34.2893,29200.0
2005-11-28 13:40:00,50.3,50.42,50.3,50.39,17100.0,34.2825,34.3643,34.2825,34.3438,17100.0
2005-11-28 13:45:00,50.39,50.39,50.35,50.37,16500.0,34.3438,34.3438,34.3166,34.3302,16500.0
2005-11-28 13:50:00,50.38,50.42,50.38,50.42,8400.0,34.337,34.3643,34.337,34.3643,8400.0
2005-11-28 13:55:00,50.42,50.49,50.41,50.45,15400.0,34.3643,34.412,34.3575,34.3847,15400.0
2005-11-28 14:00:00,50.45,50.45,50.35,50.42,18300.0,34.3847,34.3847,34.3166,34.3643,18300.0
2005-11-28 14:05:00,50.41,50.5,50.41,50.5,14500.0,34.3575,34.4188,34.3575,34.4188,14500.0
2005-11-28 14:10:00,50.49,50.5,50.47,50.48,10200.0,34.412,34.4188,34.3984,34.4052,10200.0
2005-11-28 14:15:00,50.48,50.5,50.4,50.43,31000.0,34.4052,34.4188,34.3507,34.3711,31000.0
2005-11-28 14:20:00,50.43,50.47,50.4,50.4,46500.0,34.3711,34.3984,34.3507,34.3507,46500.0
2005-11-28 14:25:00,50.4,50.44,50.39,50.4,27400.0,34.3507,34.3779,34.3438,34.3507,27400.0
2005-11-28 14:30:00,50.4,50.4,50.35,50.37,52600.0,34.3507,34.3507,34.3166,34.3302,52600.0
2005-11-28 14:35:00,50.35,50.4,50.31,50.39,40500.0,34.3166,34.3507,34.2893,34.3438,40500.0
2005-11-28 14:40:00,50.38,50.41,50.35,50.38,17000.0,34.337,34.3575,34.3166,34.337,17000.0
2005-11-28 14:45:00,50.39,50.4,50.32,50.38,15600.0,34.3438,34.3507,34.2961,34.337,15600.0
2005-11-28 14:50:00,50.39,50.41,50.36,50.41,68700.0,34.3438,34.3575,34.3234,34.3575,68700.0
2005-11-28 14:55:00,50.42,50.45,50.39,50.42,31600.0,34.3643,34.3847,34.3438,34.3643,31600.0
2005-11-28 15:00:00,50.42,50.43,50.3,50.3,42400.0,34.3643,34.3711,34.2825,34.2825,42400.0
2005-11-28 15:05:00,50.3,50.38,50.29,50.35,38500.0,34.2825,34.337,34.2757,34.3166,38500.0
2005-11-28 15:10:00,50.34,50.36,50.27,50.27,25900.0,34.3098,34.3234,34.2621,34.2621,25900.0
2005-11-28 15:15:00,50.27,50.29,50.2,50.22,23700.0,34.2621,34.2757,34.2143,34.228,23700.0
2005-11-28 15:20:00,50.22,50.27,50.2,50.22,36500.0,34.228,34.2621,34.2143,34.228,36500.0
2005-11-28 15:25:00,50.23,50.24,50.21,50.24,49600.0,34.2348,34.2416,34.2212,34.2416,49600.0
2005-11-28 15:30:00,50.24,50.29,50.22,50.25,30500.0,34.2416,34.2757,34.228,34.2484,30500.0
2005-11-28 15:35:00,50.27,50.31,50.23,50.31,31400.0,34.2621,34.2893,34.2348,34.2893,31400.0
2005-11-28 15:40:00,50.31,50.32,50.29,50.32,22300.0,34.2893,34.2961,34.2757,34.2961,22300.0
2005-11-28 15:45:00,50.31,50.33,50.3,50.32,17700.0,34.2893,34.303,34.2825,34.2961,17700.0
2005-11-28 15:50:00,50.32,50.33,50.29,50.31,40300.0,34.2961,34.303,34.2757,34.2893,40300.0
2005-11-28 15:55:00,50.31,50.34,50.25,50.25,64500.0,34.2893,34.3098,34.2484,34.2484,64500.0
2005-11-29 09:30:00,50.44,50.67,50.2,50.63,133300.0,34.3779,34.5347,34.2143,34.5074,133300.0
2005-11-29 09:35:00,50.56,50.57,50.37,50.4,43200.0,34.4597,34.4665,34.3302,34.3507,43200.0
2005-11-29 09:40:00,50.35,50.46,50.3,50.37,37200.0,34.3166,34.3916,34.2825,34.3302,37200.0
2005-11-29 09:45:00,50.39,50.41,50.22,50.37,67400.0,34.3438,34.3575,34.228,34.3302,67400.0
2005-11-29 09:50:00,50.38,50.48,50.35,50.41,43700.0,34.337,34.4052,34.3166,34.3575,43700.0
2005-11-29 09:55:00,50.42,50.63,50.42,50.58,34700.0,34.3643,34.5074,34.3643,34.4733,34700.0
2005-11-29 10:00:00,50.57,50.9,50.56,50.9,83600.0,34.4665,34.6914,34.4597,34.6914,83600.0
2005-11-29 10:05:00,50.88,50.91,50.77,50.78,44900.0,34.6778,34.6983,34.6028,34.6097,44900.0
2005-11-29 10:10:00,50.78,50.91,50.77,50.88,26300.0,34.6097,34.6983,34.6028,34.6778,26300.0
2005-11-29 10:15:00,50.89,51.12,50.89,51.1,62100.0,34.6846,34.8414,34.6846,34.8278,62100.0
2005-11-29 10:20:00,51.09,51.1,51.0,51.01,45200.0,34.8209,34.8278,34.7596,34.7664,45200.0
2005-11-29 10:25:00,51.02,51.02,50.91,50.98,38800.0,34.7732,34.7732,34.6983,34.746,38800.0
2005-11-29 10:30:00,50.98,51.03,50.98,51.0,39100.0,34.746,34.78,34.746,34.7596,39100.0
2005-11-29 10:35:00,50.99,51.04,50.98,51.03,19800.0,34.7528,34.7869,34.746,34.78,19800.0
2005-11-29 10:40:00,51.03,51.03,50.98,51.0,28100.0,34.78,34.78,34.746,34.7596,28100.0
2005-11-29 10:45:00,51.0,51.0,50.89,50.9,51800.0,34.7596,34.7596,34.6846,34.6914,51800.0
2005-11-29 10:50:00,50.9,50.97,50.87,50.97,40700.0,34.6914,34.7391,34.671,34.7391,40700.0
2005-11-29 10:55:00,50.97,50.97,50.7,50.83,37100.0,34.7391,34.7391,34.5551,34.6437,37100.0
2005-11-29 11:00:00,50.81,50.85,50.81,50.84,23800.0,34.6301,34.6574,34.6301,34.6505,23800.0
2005-11-29 11:05:00,50.84,50.85,50.7,50.71,41400.0,34.6505,34.6574,34.5551,34.5619,41400.0
2005-11-29 11:10:00,50.7,50.78,50.7,50.78,24000.0,34.5551,34.6097,34.5551,34.6097,24000.0
2005-11-29 11:15:00,50.78,50.88,50.75,50.82,30800.0,34.6097,34.6778,34.5892,34.6369,30800.0
2005-11-29 11:20:00,50.77,50.88,50.74,50.76,85300.0,34.6028,34.6778,34.5824,34.596,85300.0
2005-11-29 11:25:00,50.76,50.78,50.71,50.74,21300.0,34.596,34.6097,34.5619,34.5824,21300.0
2005-11-29 11:30:00,50.74,50.75,50.7,50.75,22900.0,34.5824,34.5892,34.5551,34.5892,22900.0
2005-11-29 11:35:00,50.75,50.8,50.72,50.74,22700.0,34.5892,34.6233,34.5688,34.5824,22700.0
2005-11-29 11:40:00,50.72,50.73,50.64,50.66,20800.0,34.5688,34.5756,34.5142,34.5279,20800.0
2005-11-29 11:45:00,50.66,50.68,50.64,50.68,18900.0,34.5279,34.5415,34.5142,34.5415,18900.0
2005-11-29 11:50:00,50.66,50.75,50.66,50.75,16000.0,34.5279,34.5892,34.5279,34.5892,16000.0
2005-11-29 11:55:00,50.75,50.75,50.66,50.72,16100.0,34.5892,34.5892,34.5279,34.5688,16100.0
2005-11-29 12:00:00,50.72,50.74,50.71,50.72,14300.0,34.5688,34.5824,34.5619,34.5688,14300.0
2005-11-29 12:05:00,50.71,50.71,50.67,50.67,18100.0,34.5619,34.5619,34.5347,34.5347,18100.0
2005-11-29 12:10:00,50.66,50.72,50.66,50.68,80200.0,34.5279,34.5688,34.5279,34.5415,80200.0
2005-11-29 12:15:00,50.68,50.69,50.66,50.67,45700.0,34.5415,34.5483,34.5279,34.5347,45700.0
2005-11-29 12:20:00,50.68,50.68,50.65,50.66,12800.0,34.5415,34.5415,34.521,34.5279,12800.0
2005-11-29 12:25:00,50.66,50.69,50.65,50.68,24300.0,34.5279,34.5483,34.521,34.5415,24300.0
2005-11-29 12:30:00,50.67,50.68,50.6,50.65,22900.0,34.5347,34.5415,34.487,34.521,22900.0
2005-11-29 12:35:00,50.65,50.7,50.64,50.68,8300.0,34.521,34.5551,34.5142,34.5415,8300.0
2005-11-29 12:40:00,50.68,50.78,50.65,50.77,17100.0,34.5415,34.6097,34.521,34.6028,17100.0
2005-11-29 12:45:00,50.75,50.76,50.69,50.7,8300.0,34.5892,34.596,34.5483,34.5551,8300.0
2005-11-29 12:50:00,50.69,50.7,50.66,50.67,10900.0,34.5483,34.5551,34.5279,34.5347,10900.0
2005-11-29 12:55:00,50.66,50.72,50.65,50.7,13200.0,34.5279,34.5688,34.521,34.5551,13200.0
2005-11-29 13:00:00,50.71,50.74,50.65,50.65,62400.0,34.5619,34.5824,34.521,34.521,62400.0
2005-11-29 13:05:00,50.65,50.78,50.65,50.75,15000.0,34.521,34.6097,34.521,34.5892,15000.0
2005-11-29 13:10:00,50.75,50.76,50.69,50.69,10100.0,34.5892,34.596,34.5483,34.5483,10100.0
2005-11-29 13:15:00,50.71,50.72,50.66,50.68,22700.0,34.5619,34.5688,34.5279,34.5415,22700.0
2005-11-29 13:20:00,50.67,50.71,50.67,50.7,17200.0,34.5347,34.5619,34.5347,34.5551,17200.0
2005-11-29 13:25:00,50.71,50.71,50.7,50.7,11300.0,34.5619,34.5619,34.5551,34.5551,11300.0
2005-11-29 13:30:00,50.7,50.72,50.69,50.7,19300.0,34.5551,34.5688,34.5483,34.5551,19300.0
2005-11-29 13:35:00,50.7,50.71,50.68,50.7,35400.0,34.5551,34.5619,34.5415,34.5551,35400.0
2005-11-29 13:40:00,50.69,50.73,50.68,50.68,24500.0,34.5483,34.5756,34.5415,34.5415,24500.0
2005-11-29 13:45:00,50.68,50.69,50.65,50.66,26000.0,34.5415,34.5483,34.521,34.5279,26000.0
2005-11-29 13:50:00,50.66,50.72,50.66,50.72,25600.0,34.5279,34.5688,34.5279,34.5688,25600.0
2005-11-29 13:55:00,50.71,50.74,50.7,50.72,20700.0,34.5619,34.5824,34.5551,34.5688,20700.0
2005-11-29 14:00:00,50.73,50.78,50.7,50.74,37000.0,34.5756,34.6097,34.5551,34.5824,37000.0
2005-11-29 14:05:00,50.75,50.82,50.74,50.74,42500.0,34.5892,34.6369,34.5824,34.5824,42500.0
2005-11-29 14:10:00,50.74,50.77,50.69,50.72,38100.0,34.5824,34.6028,34.5483,34.5688,38100.0
2005-11-29 14:15:00,50.73,50.76,50.71,50.74,24600.0,34.5756,34.596,34.5619,34.5824,24600.0
2005-11-29 14:20:00,50.73,50.76,50.71,50.72,19700.0,34.5756,34.596,34.5619,34.5688,19700.0
2005-11-29 14:25:00,50.73,50.77,50.71,50.73,16600.0,34.5756,34.6028,34.5619,34.5756,16600.0
2005-11-29 14:30:00,50.73,50.84,50.72,50.81,16700.0,34.5756,34.6505,34.5688,34.6301,16700.0
2005-11-29 14:35:00,50.81,50.85,50.73,50.75,31400.0,34.6301,34.6574,34.5756,34.5892,31400.0
2005-11-29 14:40:00,50.74,50.89,50.74,50.85,23100.0,34.5824,34.6846,34.5824,34.6574,23100.0
2005-11-29 14:45:00,50.84,50.99,50.83,50.95,42400.0,34.6505,34.7528,34.6437,34.7255,42400.0
2005-11-29 14:50:00,50.95,50.97,50.83,50.84,34600.0,34.7255,34.7391,34.6437,34.6505,34600.0
2005-11-29 14:55:00,50.85,50.86,50.81,50.81,12600.0,34.6574,34.6642,34.6301,34.6301,12600.0
2005-11-29 15:00:00,50.82,50.85,50.8,50.82,13200.0,34.6369,34.6574,34.6233,34.6369,13200.0
2005-11-29 15:05:00,50.82,50.82,50.74,50.79,30900.0,34.6369,34.6369,34.5824,34.6165,30900.0
2005-11-29 15:10:00,50.79,50.86,50.75,50.78,33500.0,34.6165,34.6642,34.5892,34.6097,33500.0
2005-11-29 15:15:00,50.79,50.89,50.79,50.85,20600.0,34.6165,34.6846,34.6165,34.6574,20600.0
2005-11-29 15:20:00,50.85,50.86,50.78,50.82,20400.0,34.6574,34.6642,34.6097,34.6369,20400.0
2005-11-29 15:25:00,50.81,50.85,50.75,50.85,32700.0,34.6301,34.6574,34.5892,34.6574,32700.0
2005-11-29 15:30:00,50.83,50.83,50.75,50.8,51000.0,34.6437,34.6437,34.5892,34.6233,51000.0
2005-11-29 15:35:00,50.79,50.81,50.76,50.78,43600.0,34.6165,34.6301,34.596,34.6097,43600.0
2005-11-29 15:40:00,50.79,50.88,50.74,50.83,32700.0,34.6165,34.6778,34.5824,34.6437,32700.0
2005-11-29 15:45:00,50.84,50.87,50.79,50.8,33000.0,34.6505,34.671,34.6165,34.6233,33000.0
2005-11-29 15:50:00,50.8,50.83,50.75,50.83,48000.0,34.6233,34.6437,34.5892,34.6437,48000.0
2005-11-29 15:55:00,50.82,50.82,50.73,50.75,89100.0,34.6369,34.6369,34.5756,34.5892,89100.0
2005-11-30 09:30:00,50.61,51.21,50.61,50.99,187700.0,34.4938,34.9027,34.4938,34.7528,187700.0
2005-11-30 09:35:00,50.69,51.0,50.69,50.77,57200.0,34.5483,34.7596,34.5483,34.6028,57200.0
2005-11-30 09:40:00,50.77,50.77,50.56,50.62,52100.0,34.6028,34.6028,34.4597,34.5006,52100.0
2005-11-30 09:45:00,50.64,50.69,50.63,50.64,38600.0,34.5142,34.5483,34.5074,34.5142,38600.0
2005-11-30 09:50:00,50.65,50.67,50.55,50.55,74900.0,34.521,34.5347,34.4529,34.4529,74900.0
2005-11-30 09:55:00,50.54,50.55,50.35,50.37,26600.0,34.4461,34.4529,34.3166,34.3302,26600.0
2005-11-30 10:00:00,50.39,50.44,50.32,50.39,51700.0,34.3438,34.3779,34.2961,34.3438,51700.0
2005-11-30 10:05:00,50.42,50.47,50.39,50.45,21900.0,34.3643,34.3984,34.3438,34.3847,21900.0
2005-11-30 10:10:00,50.45,50.61,50.45,50.61,23400.0,34.3847,34.4938,34.3847,34.4938,23400.0
2005-11-30 10:15:00,50.58,50.59,50.55,50.59,9100.0,34.4733,34.4802,34.4529,34.4802,9100.0
2005-11-30 10:20:00,50.6,50.75,50.58,50.72,75500.0,34.487,34.5892,34.4733,34.5688,75500.0
2005-11-30 10:25:00,50.73,50.77,50.59,50.59,24300.0,34.5756,34.6028,34.4802,34.4802,24300.0
2005-11-30 10:30:00,50.59,50.6,50.52,50.53,19100.0,34.4802,34.487,34.4324,34.4393,19100.0
2005-11-30 10:35:00,50.53,50.55,50.5,50.54,16500.0,34.4393,34.4529,34.4188,34.4461,16500.0
2005-11-30 10:40:00,50.54,50.61,50.54,50.6,28600.0,34.4461,34.4938,34.4461,34.487,28600.0
2005-11-30 10:45:00,50.58,50.58,50.42,50.42,60200.0,34.4733,34.4733,34.3643,34.3643,60200.0
2005-11-30 10:50:00,50.42,50.55,50.41,50.53,30000.0,34.3643,34.4529,34.3575,34.4393,30000.0
2005-11-30 10:55:00,50.54,50.63,50.53,50.63,20200.0,34.4461,34.5074,34.4393,34.5074,20200.0
2005-11-30 11:00:00,50.61,50.63,50.54,50.56,21900.0,34.4938,34.5074,34.4461,34.4597,21900.0
2005-11-30 11:05:00,50.55,50.63,50.54,50.59,13100.0,34.4529,34.5074,34.4461,34.4802,13100.0
2005-11-30 11:10:00,50.6,50.63,50.56,50.6,11900.0,34.487,34.5074,34.4597,34.487,11900.0
2005-11-30 11:15:00,50.6,50.6,50.48,50.51,21100.0,34.487,34.487,34.4052,34.4256,21100.0
2005-11-30 11:20:00,50.5,50.5,50.38,50.42,27800.0,34.4188,34.4188,34.337,34.3643,27800.0
2005-11-30 11:25:00,50.42,50.47,50.41,50.43,11200.0,34.3643,34.3984,34.3575,34.3711,11200.0
2005-11-30 11:30:00,50.41,50.45,50.38,50.38,18900.0,34.3575,34.3847,34.337,34.337,18900.0
2005-11-30 11:35:00,50.38,50.39,50.33,50.37,22700.0,34.337,34.3438,34.303,34.3302,22700.0
2005-11-30 11:40:00,50.35,50.38,50.32,50.32,27500.0,34.3166,34.337,34.2961,34.2961,27500.0
2005-11-30 11:45:00,50.32,50.34,50.16,50.27,47100.0,34.2961,34.3098,34.1871,34.2621,47100.0
2005-11-30 11:50:00,50.25,50.32,50.2,50.29,38400.0,34.2484,34.2961,34.2143,34.2757,38400.0
2005-11-30 11:55:00,50.25,50.3,50.25,50.3,8600.0,34.2484,34.2825,34.2484,34.2825,8600.0
2005-11-30 12:00:00,50.31,50.35,50.23,50.26,25700.0,34.2893,34.3166,34.2348,34.2552,25700.0
2005-11-30 12:05:00,50.25,50.26,50.21,50.25,14700.0,34.2484,34.2552,34.2212,34.2484,14700.0
2005-11-30 12:10:00,50.24,50.29,50.23,50.26,16800.0,34.2416,34.2757,34.2348,34.2552,16800.0
2005-11-30 12:15:00,50.24,50.25,50.2,50.2,55100.0,34.2416,34.2484,34.2143,34.2143,55100.0
2005-11-30 12:20:00,50.18,50.22,50.18,50.2,9700.0,34.2007,34.228,34.2007,34.2143,9700.0
2005-11-30 12:25:00,50.22,50.23,50.1,50.14,26800.0,34.228,34.2348,34.1462,34.1735,26800.0
2005-11-30 12:30:00,50.14,50.21,50.1,50.2,10500.0,34.1735,34.2212,34.1462,34.2143,10500.0
2005-11-30 12:35:00,50.17,50.18,50.09,50.13,10400.0,34.1939,34.2007,34.1394,34.1666,10400.0
2005-11-30 12:40:00,50.13,50.17,50.13,50.15,25300.0,34.1666,34.1939,34.1666,34.1803,25300.0
2005-11-30 12:45:00,50.14,50.2,50.11,50.2,15100.0,34.1735,34.2143,34.153,34.2143,15100.0
2005-11-30 12:50:00,50.19,50.21,50.05,50.11,41600.0,34.2075,34.2212,34.1121,34.153,41600.0
2005-11-30 12:55:00,50.11,50.19,50.1,50.16,21400.0,34.153,34.2075,34.1462,34.1871,21400.0
2005-11-30 13:00:00,50.16,50.22,50.14,50.22,12300.0,34.1871,34.228,34.1735,34.228,12300.0
2005-11-30 13:05:00,50.2,50.29,50.19,50.29,25400.0,34.2143,34.2757,34.2075,34.2757,25400.0
2005-11-30 13:10:00,50.27,50.34,50.27,50.3,7900.0,34.2621,34.3098,34.2621,34.2825,7900.0
2005-11-30 13:15:00,50.3,50.31,50.25,50.26,16500.0,34.2825,34.2893,34.2484,34.2552,16500.0
2005-11-30 13:20:00,50.26,50.26,50.24,50.24,3800.0,34.2552,34.2552,34.2416,34.2416,3800.0
2005-11-30 13:25:00,50.23,50.24,50.11,50.11,16500.0,34.2348,34.2416,34.153,34.153,16500.0
2005-11-30 13:30:00,50.1,50.1,50.07,50.1,14200.0,34.1462,34.1462,34.1257,34.1462,14200.0
2005-11-30 13:35:00,50.09,50.12,50.07,50.11,14100.0,34.1394,34.1598,34.1257,34.153,14100.0
2005-11-30 13:40:00,50.12,50.12,50.1,50.1,6900.0,34.1598,34.1598,34.1462,34.1462,6900.0
2005-11-30 13:45:00,50.11,50.11,50.06,50.08,14400.0,34.153,34.153,34.1189,34.1326,14400.0
2005-11-30 13:50:00,50.07,50.08,50.0,50.05,43900.0,34.1257,34.1326,34.078,34.1121,43900.0
2005-11-30 13:55:00,50.05,50.08,49.94,50.03,56700.0,34.1121,34.1326,34.0371,34.0985,56700.0
2005-11-30 14:00:00,50.07,50.15,50.03,50.15,16800.0,34.1257,34.1803,34.0985,34.1803,16800.0
2005-11-30 14:05:00,50.11,50.15,50.01,50.13,29600.0,34.153,34.1803,34.0849,34.1666,29600.0
2005-11-30 14:10:00,50.13,50.2,50.13,50.16,13100.0,34.1666,34.2143,34.1666,34.1871,13100.0
2005-11-30 14:15:00,50.16,50.18,50.12,50.14,15600.0,34.1871,34.2007,34.1598,34.1735,15600.0
2005-11-30 14:20:00,50.14,50.17,50.11,50.14,19000.0,34.1735,34.1939,34.153,34.1735,19000.0
2005-11-30 14:25:00,50.14,50.21,50.11,50.11,16200.0,34.1735,34.2212,34.153,34.153,16200.0
2005-11-30 14:30:00,50.11,50.13,50.05,50.05,21200.0,34.153,34.1666,34.1121,34.1121,21200.0
2005-11-30 14:35:00,50.05,50.2,50.05,50.16,44800.0,34.1121,34.2143,34.1121,34.1871,44800.0
2005-11-30 14:40:00,50.14,50.16,50.04,50.07,17800.0,34.1735,34.1871,34.1053,34.1257,17800.0
2005-11-30 14:45:00,50.05,50.17,50.03,50.05,32100.0,34.1121,34.1939,34.0985,34.1121,32100.0
2005-11-30 14:50:00,50.06,50.1,50.05,50.07,26300.0,34.1189,34.1462,34.1121,34.1257,26300.0
2005-11-30 14:55:00,50.06,50.11,50.05,50.1,30700.0,34.1189,34.153,34.1121,34.1462,30700.0
2005-11-30 15:00:00,50.1,50.22,50.07,50.07,83400.0,34.1462,34.228,34.1257,34.1257,83400.0
2005-11-30 15:05:00,50.07,50.1,50.05,50.07,13900.0,34.1257,34.1462,34.1121,34.1257,13900.0
2005-11-30 15:10:00,50.08,50.11,50.05,50.05,23700.0,34.1326,34.153,34.1121,34.1121,23700.0
2005-11-30 15:15:00,50.05,50.09,50.04,50.04,27500.0,34.1121,34.1394,34.1053,34.1053,27500.0
2005-11-30 15:20:00,50.06,50.06,50.0,50.0,217700.0,34.1189,34.1189,34.078,34.078,217700.0
2005-11-30 15:25:00,50.0,50.03,49.95,50.01,72500.0,34.078,34.0985,34.044,34.0849,72500.0
2005-11-30 15:30:00,50.01,50.02,49.89,49.92,79200.0,34.0849,34.0917,34.0031,34.0235,79200.0
2005-11-30 15:35:00,49.93,49.94,49.92,49.93,19800.0,34.0303,34.0371,34.0235,34.0303,19800.0
2005-11-30 15:40:00,49.92,49.93,49.86,49.86,70800.0,34.0235,34.0303,33.9826,33.9826,70800.0
2005-11-30 15:45:00,49.85,50.0,49.83,49.94,77400.0,33.9758,34.078,33.9622,34.0371,77400.0
2005-11-30 15:50:00,49.92,49.94,49.89,49.89,38500.0,34.0235,34.0371,34.0031,34.0031,38500.0
2005-11-30 15:55:00,49.89,49.96,49.88,49.96,113500.0,34.0031,34.0508,33.9962,34.0508,113500.0
2005-12-01 09:30:00,48.65,48.94,48.5,48.69,405500.0,33.1579,33.3556,33.0557,33.1852,405500.0
2005-12-01 09:35:00,48.69,49.2,48.67,49.05,191800.0,33.1852,33.5328,33.1716,33.4306,191800.0
2005-12-01 09:40:00,49.03,49.03,48.84,48.95,117500.0,33.4169,33.4169,33.2874,33.3624,117500.0
2005-12-01 09:45:00,48.95,49.0,48.73,48.73,199300.0,33.3624,33.3965,33.2125,33.2125,199300.0
2005-12-01 09:50:00,48.73,48.77,48.62,48.71,127800.0,33.2125,33.2397,33.1375,33.1988,127800.0
2005-12-01 09:55:00,48.71,48.72,48.42,48.45,111700.0,33.1988,33.2056,33.0012,33.0216,111700.0
2005-12-01 10:00:00,48.45,48.5,48.36,48.45,114100.0,33.0216,33.0557,32.9603,33.0216,114100.0
2005-12-01 10:05:00,48.44,48.55,48.21,48.33,143100.0,33.0148,33.0898,32.858,32.9398,143100.0
2005-12-01 10:10:00,48.33,48.37,48.02,48.09,160200.0,32.9398,32.9671,32.7285,32.7763,160200.0
2005-12-01 10:15:00,48.09,48.25,48.05,48.22,247400.0,32.7763,32.8853,32.749,32.8649,247400.0
2005-12-01 10:20:00,48.2,48.23,48.11,48.14,114100.0,32.8512,32.8717,32.7899,32.8103,114100.0
2005-12-01 10:25:00,48.14,48.19,48.12,48.15,161000.0,32.8103,32.8444,32.7967,32.8171,161000.0
2005-12-01 10:30:00,48.15,48.26,48.15,48.23,131700.0,32.8171,32.8921,32.8171,32.8717,131700.0
2005-12-01 10:35:00,48.23,48.25,48.19,48.19,63100.0,32.8717,32.8853,32.8444,32.8444,63100.0
2005-12-01 10:40:00,48.2,48.31,48.15,48.3,122100.0,32.8512,32.9262,32.8171,32.9194,122100.0
2005-12-01 10:45:00,48.3,48.4,48.23,48.26,74700.0,32.9194,32.9875,32.8717,32.8921,74700.0
2005-12-01 10:50:00,48.26,48.35,48.25,48.31,63100.0,32.8921,32.9535,32.8853,32.9262,63100.0
2005-12-01 10:55:00,48.32,48.42,48.3,48.42,60700.0,32.933,33.0012,32.9194,33.0012,60700.0
2005-12-01 11:00:00,48.42,48.44,48.22,48.22,88700.0,33.0012,33.0148,32.8649,32.8649,88700.0
2005-12-01 11:05:00,48.22,48.41,48.19,48.31,46400.0,32.8649,32.9944,32.8444,32.9262,46400.0
2005-12-01 11:10:00,48.31,48.35,48.21,48.25,70300.0,32.9262,32.9535,32.858,32.8853,70300.0
2005-12-01 11:15:00,48.26,48.32,48.24,48.26,83300.0,32.8921,32.933,32.8785,32.8921,83300.0
2005-12-01 11:20:00,48.25,48.26,48.14,48.19,119400.0,32.8853,32.8921,32.8103,32.8444,119400.0
2005-12-01 11:25:00,48.2,48.29,48.18,48.29,77400.0,32.8512,32.9126,32.8376,32.9126,77400.0
2005-12-01 11:30:00,48.29,48.38,48.28,48.35,157600.0,32.9126,32.9739,32.9058,32.9535,157600.0
2005-12-01 11:35:00,48.35,48.44,48.3,48.35,210100.0,32.9535,33.0148,32.9194,32.9535,210100.0
2005-12-01 11:40:00,48.35,48.54,48.35,48.48,58000.0,32.9535,33.083,32.9535,33.0421,58000.0
2005-12-01 11:45:00,48.49,48.56,48.48,48.53,46500.0,33.0489,33.0966,33.0421,33.0761,46500.0
2005-12-01 11:50:00,48.52,48.58,48.5,48.56,15400.0,33.0693,33.1102,33.0557,33.0966,15400.0
2005-12-01 11:55:00,48.55,48.6,48.55,48.59,17400.0,33.0898,33.1239,33.0898,33.117,17400.0
2005-12-01 12:00:00,48.58,48.87,48.58,48.71,130000.0,33.1102,33.3079,33.1102,33.1988,130000.0
2005-12-01 12:05:00,48.7,48.73,48.68,48.7,31700.0,33.192,33.2125,33.1784,33.192,31700.0
2005-12-01 12:10:00,48.69,48.76,48.69,48.75,14600.0,33.1852,33.2329,33.1852,33.2261,14600.0
2005-12-01 12:15:00,48.75,48.92,48.75,48.83,50000.0,33.2261,33.3419,33.2261,33.2806,50000.0
2005-12-01 12:20:00,48.83,48.87,48.71,48.87,25100.0,33.2806,33.3079,33.1988,33.3079,25100.0
2005-12-01 12:25:00,48.87,48.88,48.77,48.78,23700.0,33.3079,33.3147,33.2397,33.2465,23700.0
2005-12-01 12:30:00,48.77,48.81,48.62,48.62,53400.0,33.2397,33.267,33.1375,33.1375,53400.0
2005-12-01 12:35:00,48.63,48.7,48.63,48.67,43500.0,33.1443,33.192,33.1443,33.1716,43500.0
2005-12-01 12:40:00,48.67,48.81,48.61,48.8,53200.0,33.1716,33.267,33.1307,33.2602,53200.0
2005-12-01 12:45:00,48.8,48.8,48.74,48.74,56900.0,33.2602,33.2602,33.2193,33.2193,56900.0
2005-12-01 12:50:00,48.74,49.12,48.73,49.02,120600.0,33.2193,33.4783,33.2125,33.4101,120600.0
2005-12-01 12:55:00,49.04,49.11,48.88,48.9,123800.0,33.4237,33.4714,33.3147,33.3283,123800.0
2005-12-01 13:00:00,48.89,48.99,48.85,48.89,36300.0,33.3215,33.3897,33.2942,33.3215,36300.0
2005-12-01 13:05:00,48.87,48.9,48.81,48.88,15800.0,33.3079,33.3283,33.267,33.3147,15800.0
2005-12-01 13:10:00,48.9,48.96,48.87,48.87,33000.0,33.3283,33.3692,33.3079,33.3079,33000.0
2005-12-01 13:15:00,48.86,48.92,48.83,48.84,32500.0,33.3011,33.3419,33.2806,33.2874,32500.0
2005-12-01 13:20:00,48.84,48.88,48.84,48.87,23500.0,33.2874,33.3147,33.2874,33.3079,23500.0
2005-12-01 13:25:00,48.86,48.95,48.86,48.89,20900.0,33.3011,33.3624,33.3011,33.3215,20900.0
2005-12-01 13:30:00,48.89,48.95,48.86,48.92,40800.0,33.3215,33.3624,33.3011,33.3419,40800.0
2005-12-01 13:35:00,48.92,49.0,48.9,48.91,32000.0,33.3419,33.3965,33.3283,33.3351,32000.0
2005-12-01 13:40:00,48.91,48.91,48.86,48.86,19200.0,33.3351,33.3351,33.3011,33.3011,19200.0
2005-12-01 13:45:00,48.86,48.88,48.83,48.84,30900.0,33.3011,33.3147,33.2806,33.2874,30900.0
2005-12-01 13:50:00,48.83,48.91,48.82,48.9,44100.0,33.2806,33.3351,33.2738,33.3283,44100.0
2005-12-01 13:55:00,48.89,48.92,48.86,48.92,18600.0,33.3215,33.3419,33.3011,33.3419,18600.0
2005-12-01 14:00:00,48.91,48.93,48.91,48.92,11100.0,33.3351,33.3488,33.3351,33.3419,11100.0
2005-12-01 14:05:00,48.92,48.95,48.91,48.95,18600.0,33.3419,33.3624,33.3351,33.3624,18600.0
2005-12-01 14:10:00,48.94,48.95,48.77,48.84,87600.0,33.3556,33.3624,33.2397,33.2874,87600.0
2005-12-01 14:15:00,48.83,48.85,48.83,48.84,10600.0,33.2806,33.2942,33.2806,33.2874,10600.0
2005-12-01 14:20:00,48.83,48.84,48.82,48.82,10400.0,33.2806,33.2874,33.2738,33.2738,10400.0
2005-12-01 14:25:00,48.83,48.83,48.75,48.75,21500.0,33.2806,33.2806,33.2261,33.2261,21500.0
2005-12-01 14:30:00,48.75,48.8,48.71,48.71,41300.0,33.2261,33.2602,33.1988,33.1988,41300.0
2005-12-01 14:35:00,48.71,48.75,48.7,48.71,24400.0,33.1988,33.2261,33.192,33.1988,24400.0
2005-12-01 14:40:00,48.71,48.76,48.6,48.75,80800.0,33.1988,33.2329,33.1239,33.2261,80800.0
2005-12-01 14:45:00,48.75,48.75,48.68,48.68,29900.0,33.2261,33.2261,33.1784,33.1784,29900.0
2005-12-01 14:50:00,48.69,48.81,48.68,48.74,32200.0,33.1852,33.267,33.1784,33.2193,32200.0
2005-12-01 14:55:00,48.73,48.77,48.66,48.73,56300.0,33.2125,33.2397,33.1647,33.2125,56300.0
2005-12-01 15:00:00,48.72,48.73,48.68,48.72,35800.0,33.2056,33.2125,33.1784,33.2056,35800.0
2005-12-01 15:05:00,48.71,48.86,48.7,48.73,57000.0,33.1988,33.3011,33.192,33.2125,57000.0
2005-12-01 15:10:00,48.72,48.78,48.72,48.74,21500.0,33.2056,33.2465,33.2056,33.2193,21500.0
2005-12-01 15:15:00,48.74,48.79,48.74,48.74,30100.0,33.2193,33.2533,33.2193,33.2193,30100.0
2005-12-01 15:20:00,48.74,48.76,48.71,48.76,24800.0,33.2193,33.2329,33.1988,33.2329,24800.0
2005-12-01 15:25:00,48.76,48.76,48.73,48.74,26500.0,33.2329,33.2329,33.2125,33.2193,26500.0
2005-12-01 15:30:00,48.73,48.83,48.7,48.83,86600.0,33.2125,33.2806,33.192,33.2806,86600.0
2005-12-01 15:35:00,48.83,48.85,48.76,48.77,71900.0,33.2806,33.2942,33.2329,33.2397,71900.0
2005-12-01 15:40:00,48.76,48.83,48.75,48.79,85600.0,33.2329,33.2806,33.2261,33.2533,85600.0
2005-12-01 15:45:00,48.79,48.8,48.75,48.79,84900.0,33.2533,33.2602,33.2261,33.2533,84900.0
2005-12-01 15:50:00,48.78,48.82,48.78,48.79,69700.0,33.2465,33.2738,33.2465,33.2533,69700.0
2005-12-01 15:55:00,48.78,48.82,48.76,48.82,89600.0,33.2465,33.2738,33.2329,33.2738,89600.0
2005-12-02 09:30:00,48.81,48.93,48.64,48.73,80900.0,33.267,33.3488,33.1511,33.2125,80900.0
2005-12-02 09:35:00,48.75,48.92,48.75,48.87,43900.0,33.2261,33.3419,33.2261,33.3079,43900.0
2005-12-02 09:40:00,48.83,48.85,48.8,48.82,14400.0,33.2806,33.2942,33.2602,33.2738,14400.0
2005-12-02 09:45:00,48.82,49.1,48.81,49.08,54700.0,33.2738,33.4646,33.267,33.451,54700.0
2005-12-02 09:50:00,49.02,49.29,49.01,49.2,59600.0,33.4101,33.5941,33.4033,33.5328,59600.0
2005-12-02 09:55:00,49.21,49.3,49.09,49.25,40100.0,33.5396,33.6009,33.4578,33.5669,40100.0
2005-12-02 10:00:00,49.24,49.42,49.21,49.33,53400.0,33.56,33.6827,33.5396,33.6214,53400.0
2005-12-02 10:05:00,49.34,49.34,49.15,49.28,76600.0,33.6282,33.6282,33.4987,33.5873,76600.0
2005-12-02 10:10:00,49.29,49.39,49.29,49.36,27400.0,33.5941,33.6623,33.5941,33.6418,27400.0
2005-12-02 10:15:00,49.36,49.36,49.22,49.24,23400.0,33.6418,33.6418,33.5464,33.56,23400.0
2005-12-02 10:20:00,49.24,49.33,49.21,49.32,33000.0,33.56,33.6214,33.5396,33.6146,33000.0
2005-12-02 10:25:00,49.33,49.36,49.31,49.35,15900.0,33.6214,33.6418,33.6078,33.635,15900.0
2005-12-02 10:30:00,49.35,49.37,49.25,49.27,58400.0,33.635,33.6487,33.5669,33.5805,58400.0
2005-12-02 10:35:00,49.27,49.28,49.18,49.22,32400.0,33.5805,33.5873,33.5192,33.5464,32400.0
2005-12-02 10:40:00,49.21,49.28,49.21,49.25,48000.0,33.5396,33.5873,33.5396,33.5669,48000.0
2005-12-02 10:45:00,49.23,49.24,49.11,49.12,36600.0,33.5532,33.56,33.4714,33.4783,36600.0
2005-12-02 10:50:00,49.12,49.21,49.12,49.21,29700.0,33.4783,33.5396,33.4783,33.5396,29700.0
2005-12-02 10:55:00,49.22,49.23,49.15,49.2,34900.0,33.5464,33.5532,33.4987,33.5328,34900.0
2005-12-02 11:00:00,49.22,49.22,49.13,49.15,35600.0,33.5464,33.5464,33.4851,33.4987,35600.0
2005-12-02 11:05:00,49.15,49.16,49.1,49.12,11000.0,33.4987,33.5055,33.4646,33.4783,11000.0
2005-12-02 11:10:00,49.13,49.16,49.07,49.12,34400.0,33.4851,33.5055,33.4442,33.4783,34400.0
2005-12-02 11:15:00,49.13,49.24,49.12,49.24,22500.0,33.4851,33.56,33.4783,33.56,22500.0
2005-12-02 11:20:00,49.24,49.24,49.2,49.22,12900.0,33.56,33.56,33.5328,33.5464,12900.0
2005-12-02 11:25:00,49.21,49.28,49.21,49.24,25300.0,33.5396,33.5873,33.5396,33.56,25300.0
2005-12-02 11:30:00,49.25,49.26,49.19,49.2,23800.0,33.5669,33.5737,33.526,33.5328,23800.0
2005-12-02 11:35:00,49.2,49.23,49.18,49.18,13700.0,33.5328,33.5532,33.5192,33.5192,13700.0
2005-12-02 11:40:00,49.18,49.18,49.13,49.14,21700.0,33.5192,33.5192,33.4851,33.4919,21700.0
2005-12-02 11:45:00,49.12,49.12,49.06,49.1,32200.0,33.4783,33.4783,33.4374,33.4646,32200.0
2005-12-02 11:50:00,49.12,49.12,49.06,49.07,9400.0,33.4783,33.4783,33.4374,33.4442,9400.0
2005-12-02 11:55:00,49.06,49.07,49.03,49.06,8700.0,33.4374,33.4442,33.4169,33.4374,8700.0
2005-12-02 12:00:00,49.05,49.13,49.04,49.13,21100.0,33.4306,33.4851,33.4237,33.4851,21100.0
2005-12-02 12:05:00,49.13,49.14,49.08,49.08,20600.0,33.4851,33.4919,33.451,33.451,20600.0
2005-12-02 12:10:00,49.06,49.11,49.03,49.06,54400.0,33.4374,33.4714,33.4169,33.4374,54400.0
2005-12-02 12:15:00,49.07,49.07,49.04,49.05,21400.0,33.4442,33.4442,33.4237,33.4306,21400.0
2005-12-02 12:20:00,49.05,49.08,49.0,49.04,30900.0,33.4306,33.451,33.3965,33.4237,30900.0
2005-12-02 12:25:00,49.04,49.07,49.0,49.04,13700.0,33.4237,33.4442,33.3965,33.4237,13700.0
2005-12-02 12:30:00,49.04,49.11,49.01,49.05,68700.0,33.4237,33.4714,33.4033,33.4306,68700.0
2005-12-02 12:35:00,49.05,49.12,49.03,49.12,17600.0,33.4306,33.4783,33.4169,33.4783,17600.0
2005-12-02 12:40:00,49.12,49.12,49.06,49.06,29500.0,33.4783,33.4783,33.4374,33.4374,29500.0
2005-12-02 12:45:00,49.06,49.12,49.03,49.1,20700.0,33.4374,33.4783,33.4169,33.4646,20700.0
2005-12-02 12:50:00,49.09,49.1,49.08,49.08,17600.0,33.4578,33.4646,33.451,33.451,17600.0
2005-12-02 12:55:00,49.08,49.11,49.07,49.11,28600.0,33.451,33.4714,33.4442,33.4714,28600.0
2005-12-02 13:00:00,49.11,49.12,49.1,49.12,24800.0,33.4714,33.4783,33.4646,33.4783,24800.0
2005-12-02 13:05:00,49.11,49.12,49.1,49.11,13700.0,33.4714,33.4783,33.4646,33.4714,13700.0
2005-12-02 13:10:00,49.11,49.12,49.09,49.09,18300.0,33.4714,33.4783,33.4578,33.4578,18300.0
2005-12-02 13:15:00,49.09,49.16,49.08,49.16,21300.0,33.4578,33.5055,33.451,33.5055,21300.0
2005-12-02 13:20:00,49.15,49.17,49.11,49.17,12300.0,33.4987,33.5123,33.4714,33.5123,12300.0
2005-12-02 13:25:00,49.17,49.19,49.16,49.18,4900.0,33.5123,33.526,33.5055,33.5192,4900.0
2005-12-02 13:30:00,49.18,49.2,49.16,49.19,7700.0,33.5192,33.5328,33.5055,33.526,7700.0
2005-12-02 13:35:00,49.18,49.19,49.16,49.19,5400.0,33.5192,33.526,33.5055,33.526,5400.0
2005-12-02 13:40:00,49.19,49.22,49.16,49.16,15300.0,33.526,33.5464,33.5055,33.5055,15300.0
2005-12-02 13:45:00,49.16,49.16,49.1,49.11,10100.0,33.5055,33.5055,33.4646,33.4714,10100.0
2005-12-02 13:50:00,49.1,49.11,49.1,49.11,21800.0,33.4646,33.4714,33.4646,33.4714,21800.0
2005-12-02 13:55:00,49.11,49.15,49.1,49.15,18100.0,33.4714,33.4987,33.4646,33.4987,18100.0
2005-12-02 14:00:00,49.15,49.15,49.12,49.12,9800.0,33.4987,33.4987,33.4783,33.4783,9800.0
2005-12-02 14:05:00,49.13,49.16,49.12,49.13,27800.0,33.4851,33.5055,33.4783,33.4851,27800.0
2005-12-02 14:10:00,49.13,49.13,49.11,49.11,18000.0,33.4851,33.4851,33.4714,33.4714,18000.0
2005-12-02 14:15:00,49.11,49.18,49.11,49.17,17500.0,33.4714,33.5192,33.4714,33.5123,17500.0
2005-12-02 14:20:00,49.17,49.17,49.14,49.14,10000.0,33.5123,33.5123,33.4919,33.4919,10000.0
2005-12-02 14:25:00,49.14,49.19,49.13,49.17,32100.0,33.4919,33.526,33.4851,33.5123,32100.0
2005-12-02 14:30:00,49.17,49.18,49.15,49.15,11800.0,33.5123,33.5192,33.4987,33.4987,11800.0
2005-12-02 14:35:00,49.15,49.16,49.14,49.15,15300.0,33.4987,33.5055,33.4919,33.4987,15300.0
2005-12-02 14:40:00,49.15,49.15,49.14,49.14,18000.0,33.4987,33.4987,33.4919,33.4919,18000.0
2005-12-02 14:45:00,49.14,49.19,49.13,49.16,33300.0,33.4919,33.526,33.4851,33.5055,33300.0
2005-12-02 14:50:00,49.15,49.22,49.15,49.2,36300.0,33.4987,33.5464,33.4987,33.5328,36300.0
2005-12-02 14:55:00,49.2,49.21,49.16,49.17,15000.0,33.5328,33.5396,33.5055,33.5123,15000.0
2005-12-02 15:00:00,49.17,49.21,49.17,49.21,21600.0,33.5123,33.5396,33.5123,33.5396,21600.0
2005-12-02 15:05:00,49.2,49.22,49.2,49.21,9900.0,33.5328,33.5464,33.5328,33.5396,9900.0
2005-12-02 15:10:00,49.2,49.27,49.2,49.26,27900.0,33.5328,33.5805,33.5328,33.5737,27900.0
2005-12-02 15:15:00,49.26,49.29,49.24,49.29,42400.0,33.5737,33.5941,33.56,33.5941,42400.0
2005-12-02 15:20:00,49.29,49.35,49.29,49.34,30500.0,33.5941,33.635,33.5941,33.6282,30500.0
2005-12-02 15:25:00,49.35,49.38,49.33,49.36,32400.0,33.635,33.6555,33.6214,33.6418,32400.0
2005-12-02 15:30:00,49.36,49.43,49.35,49.39,79600.0,33.6418,33.6895,33.635,33.6623,79600.0
2005-12-02 15:35:00,49.39,49.4,49.33,49.36,77000.0,33.6623,33.6691,33.6214,33.6418,77000.0
2005-12-02 15:40:00,49.36,49.42,49.32,49.33,91300.0,33.6418,33.6827,33.6146,33.6214,91300.0
2005-12-02 15:45:00,49.33,49.34,49.3,49.33,34100.0,33.6214,33.6282,33.6009,33.6214,34100.0
2005-12-02 15:50:00,49.32,49.36,49.3,49.33,64000.0,33.6146,33.6418,33.6009,33.6214,64000.0
2005-12-02 15:55:00,49.33,49.36,49.3,49.34,71300.0,33.6214,33.6418,33.6009,33.6282,71300.0
2005-12-05 09:30:00,49.24,49.55,49.24,49.38,50500.0,33.56,33.7713,33.56,33.6555,50500.0
2005-12-05 09:35:00,49.38,49.39,49.3,49.37,46600.0,33.6555,33.6623,33.6009,33.6487,46600.0
2005-12-05 09:40:00,49.35,49.35,49.21,49.22,50300.0,33.635,33.635,33.5396,33.5464,50300.0
2005-12-05 09:45:00,49.22,49.33,49.13,49.29,66500.0,33.5464,33.6214,33.4851,33.5941,66500.0
2005-12-05 09:50:00,49.27,49.52,49.21,49.43,54300.0,33.5805,33.7509,33.5396,33.6895,54300.0
2005-12-05 09:55:00,49.43,49.43,49.26,49.32,40600.0,33.6895,33.6895,33.5737,33.6146,40600.0
2005-12-05 10:00:00,49.32,49.37,49.25,49.26,32900.0,33.6146,33.6487,33.5669,33.5737,32900.0
2005-12-05 10:05:00,49.26,49.27,49.15,49.18,37400.0,33.5737,33.5805,33.4987,33.5192,37400.0
2005-12-05 10:10:00,49.18,49.22,49.12,49.15,33900.0,33.5192,33.5464,33.4783,33.4987,33900.0
2005-12-05 10:15:00,49.16,49.18,49.05,49.07,46700.0,33.5055,33.5192,33.4306,33.4442,46700.0
2005-12-05 10:20:00,49.07,49.14,49.07,49.08,23200.0,33.4442,33.4919,33.4442,33.451,23200.0
2005-12-05 10:25:00,49.08,49.15,49.06,49.14,19900.0,33.451,33.4987,33.4374,33.4919,19900.0
2005-12-05 10:30:00,49.11,49.15,49.04,49.08,38000.0,33.4714,33.4987,33.4237,33.451,38000.0
2005-12-05 10:35:00,49.08,49.15,49.02,49.13,24000.0,33.451,33.4987,33.4101,33.4851,24000.0
2005-12-05 10:40:00,49.12,49.15,49.1,49.13,25500.0,33.4783,33.4987,33.4646,33.4851,25500.0
2005-12-05 10:45:00,49.13,49.16,49.1,49.12,55600.0,33.4851,33.5055,33.4646,33.4783,55600.0
2005-12-05 10:50:00,49.11,49.15,49.1,49.15,30300.0,33.4714,33.4987,33.4646,33.4987,30300.0
2005-12-05 10:55:00,49.15,49.15,49.09,49.13,17700.0,33.4987,33.4987,33.4578,33.4851,17700.0
2005-12-05 11:00:00,49.13,49.16,49.1,49.16,23600.0,33.4851,33.5055,33.4646,33.5055,23600.0
2005-12-05 11:05:00,49.16,49.3,49.16,49.28,34300.0,33.5055,33.6009,33.5055,33.5873,34300.0
2005-12-05 11:10:00,49.28,49.28,49.21,49.21,15200.0,33.5873,33.5873,33.5396,33.5396,15200.0
2005-12-05 11:15:00,49.21,49.27,49.14,49.24,33500.0,33.5396,33.5805,33.4919,33.56,33500.0
2005-12-05 11:20:00,49.23,49.28,49.22,49.25,33600.0,33.5532,33.5873,33.5464,33.5669,33600.0
2005-12-05 11:25:00,49.25,49.32,49.24,49.25,11700.0,33.5669,33.6146,33.56,33.5669,11700.0
2005-12-05 11:30:00,49.25,49.26,49.18,49.25,16900.0,33.5669,33.5737,33.5192,33.5669,16900.0
2005-12-05 11:35:00,49.25,49.26,49.2,49.23,11300.0,33.5669,33.5737,33.5328,33.5532,11300.0
2005-12-05 11:40:00,49.23,49.23,49.2,49.21,9000.0,33.5532,33.5532,33.5328,33.5396,9000.0
2005-12-05 11:45:00,49.21,49.21,49.2,49.21,9700.0,33.5396,33.5396,33.5328,33.5396,9700.0
2005-12-05 11:50:00,49.2,49.25,49.2,49.25,16200.0,33.5328,33.5669,33.5328,33.5669,16200.0
2005-12-05 11:55:00,49.25,49.26,49.22,49.26,13100.0,33.5669,33.5737,33.5464,33.5737,13100.0
2005-12-05 12:00:00,49.26,49.26,49.24,49.25,17900.0,33.5737,33.5737,33.56,33.5669,17900.0
2005-12-05 12:05:00,49.25,49.26,49.25,49.25,11300.0,33.5669,33.5737,33.5669,33.5669,11300.0
2005-12-05 12:10:00,49.25,49.29,49.22,49.28,17300.0,33.5669,33.5941,33.5464,33.5873,17300.0
2005-12-05 12:15:00,49.28,49.29,49.25,49.27,16500.0,33.5873,33.5941,33.5669,33.5805,16500.0
2005-12-05 12:20:00,49.29,49.33,49.24,49.31,11200.0,33.5941,33.6214,33.56,33.6078,11200.0
2005-12-05 12:25:00,49.34,49.38,49.34,49.38,6100.0,33.6282,33.6555,33.6282,33.6555,6100.0
2005-12-05 12:30:00,49.38,49.39,49.36,49.39,5800.0,33.6555,33.6623,33.6418,33.6623,5800.0
2005-12-05 12:35:00,49.39,49.45,49.38,49.43,22900.0,33.6623,33.7032,33.6555,33.6895,22900.0
2005-12-05 12:40:00,49.44,49.51,49.42,49.5,18400.0,33.6964,33.7441,33.6827,33.7373,18400.0
2005-12-05 12:45:00,49.5,49.54,49.5,49.53,10100.0,33.7373,33.7645,33.7373,33.7577,10100.0
2005-12-05 12:50:00,49.53,49.53,49.44,49.44,5600.0,33.7577,33.7577,33.6964,33.6964,5600.0
2005-12-05 12:55:00,49.44,49.44,49.36,49.36,12300.0,33.6964,33.6964,33.6418,33.6418,12300.0
2005-12-05 13:00:00,49.35,49.36,49.32,49.32,43600.0,33.635,33.6418,33.6146,33.6146,43600.0
2005-12-05 13:05:00,49.31,49.38,49.31,49.35,13000.0,33.6078,33.6555,33.6078,33.635,13000.0
2005-12-05 13:10:00,49.36,49.38,49.34,49.36,12700.0,33.6418,33.6555,33.6282,33.6418,12700.0
2005-12-05 13:15:00,49.37,49.39,49.36,49.39,7200.0,33.6487,33.6623,33.6418,33.6623,7200.0
2005-12-05 13:20:00,49.39,49.42,49.39,49.4,10400.0,33.6623,33.6827,33.6623,33.6691,10400.0
2005-12-05 13:25:00,49.4,49.44,49.4,49.44,12900.0,33.6691,33.6964,33.6691,33.6964,12900.0
2005-12-05 13:30:00,49.44,49.44,49.38,49.39,17000.0,33.6964,33.6964,33.6555,33.6623,17000.0
2005-12-05 13:35:00,49.39,49.47,49.38,49.39,32700.0,33.6623,33.7168,33.6555,33.6623,32700.0
2005-12-05 13:40:00,49.4,49.4,49.3,49.3,41700.0,33.6691,33.6691,33.6009,33.6009,41700.0
2005-12-05 13:45:00,49.3,49.35,49.3,49.34,15200.0,33.6009,33.635,33.6009,33.6282,15200.0
2005-12-05 13:50:00,49.33,49.34,49.32,49.33,8300.0,33.6214,33.6282,33.6146,33.6214,8300.0
2005-12-05 13:55:00,49.33,49.34,49.33,49.33,6200.0,33.6214,33.6282,33.6214,33.6214,6200.0
2005-12-05 14:00:00,49.33,49.34,49.32,49.34,19800.0,33.6214,33.6282,33.6146,33.6282,19800.0
2005-12-05 14:05:00,49.34,49.35,49.32,49.34,13900.0,33.6282,33.635,33.6146,33.6282,13900.0
2005-12-05 14:10:00,49.34,49.35,49.32,49.32,11300.0,33.6282,33.635,33.6146,33.6146,11300.0
2005-12-05 14:15:00,49.32,49.34,49.31,49.34,11500.0,33.6146,33.6282,33.6078,33.6282,11500.0
2005-12-05 14:20:00,49.34,49.41,49.33,49.38,22600.0,33.6282,33.6759,33.6214,33.6555,22600.0
2005-12-05 14:25:00,49.38,49.44,49.37,49.43,9000.0,33.6555,33.6964,33.6487,33.6895,9000.0
2005-12-05 14:30:00,49.43,49.44,49.36,49.43,16100.0,33.6895,33.6964,33.6418,33.6895,16100.0
2005-12-05 14:35:00,49.44,49.52,49.43,49.52,21400.0,33.6964,33.7509,33.6895,33.7509,21400.0
2005-12-05 14:40:00,49.51,49.56,49.35,49.52,92300.0,33.7441,33.7781,33.635,33.7509,92300.0
2005-12-05 14:45:00,49.5,49.53,49.45,49.52,25900.0,33.7373,33.7577,33.7032,33.7509,25900.0
2005-12-05 14:50:00,49.52,49.54,49.44,49.45,9800.0,33.7509,33.7645,33.6964,33.7032,9800.0
2005-12-05 14:55:00,49.45,49.55,49.42,49.55,16400.0,33.7032,33.7713,33.6827,33.7713,16400.0
2005-12-05 15:00:00,49.52,49.55,49.33,49.48,69300.0,33.7509,33.7713,33.6214,33.7236,69300.0
2005-12-05 15:05:00,49.48,49.49,49.46,49.47,20500.0,33.7236,33.7304,33.71,33.7168,20500.0
2005-12-05 15:10:00,49.46,49.48,49.45,49.47,12300.0,33.71,33.7236,33.7032,33.7168,12300.0
2005-12-05 15:15:00,49.46,49.49,49.46,49.49,9800.0,33.71,33.7304,33.71,33.7304,9800.0
2005-12-05 15:20:00,49.49,49.57,49.49,49.53,21700.0,33.7304,33.785,33.7304,33.7577,21700.0
2005-12-05 15:25:00,49.52,49.54,49.48,49.48,21300.0,33.7509,33.7645,33.7236,33.7236,21300.0
2005-12-05 15:30:00,49.48,49.51,49.4,49.5,50000.0,33.7236,33.7441,33.6691,33.7373,50000.0
2005-12-05 15:35:00,49.5,49.54,49.49,49.52,23500.0,33.7373,33.7645,33.7304,33.7509,23500.0
2005-12-05 15:40:00,49.52,49.57,49.5,49.56,61000.0,33.7509,33.785,33.7373,33.7781,61000.0
2005-12-05 15:45:00,49.55,49.57,49.51,49.56,40800.0,33.7713,33.785,33.7441,33.7781,40800.0
2005-12-05 15:50:00,49.56,49.6,49.56,49.58,45700.0,33.7781,33.8054,33.7781,33.7918,45700.0
2005-12-05 15:55:00,49.57,49.65,49.55,49.61,65000.0,33.785,33.8395,33.7713,33.8122,65000.0
2005-12-06 09:30:00,49.6,49.61,49.38,49.41,98600.0,33.8054,33.8122,33.6555,33.6759,98600.0
2005-12-06 09:35:00,49.45,49.69,49.43,49.53,108000.0,33.7032,33.8668,33.6895,33.7577,108000.0
2005-12-06 09:40:00,49.55,49.9,49.55,49.82,57400.0,33.7713,34.0099,33.7713,33.9554,57400.0
2005-12-06 09:45:00,49.88,49.88,49.65,49.68,39000.0,33.9962,33.9962,33.8395,33.8599,39000.0
2005-12-06 09:50:00,49.65,49.69,49.62,49.65,17500.0,33.8395,33.8668,33.819,33.8395,17500.0
2005-12-06 09:55:00,49.68,49.7,49.53,49.57,23700.0,33.8599,33.8736,33.7577,33.785,23700.0
2005-12-06 10:00:00,49.56,49.58,49.5,49.53,18000.0,33.7781,33.7918,33.7373,33.7577,18000.0
2005-12-06 10:05:00,49.53,49.53,49.45,49.47,35800.0,33.7577,33.7577,33.7032,33.7168,35800.0
2005-12-06 10:10:00,49.49,49.49,49.4,49.43,25700.0,33.7304,33.7304,33.6691,33.6895,25700.0
2005-12-06 10:15:00,49.44,49.44,49.35,49.38,40900.0,33.6964,33.6964,33.635,33.6555,40900.0
2005-12-06 10:20:00,49.38,49.62,49.38,49.56,71600.0,33.6555,33.819,33.6555,33.7781,71600.0
2005-12-06 10:25:00,49.58,49.63,49.55,49.55,33100.0,33.7918,33.8259,33.7713,33.7713,33100.0
2005-12-06 10:30:00,49.53,49.56,49.5,49.5,16700.0,33.7577,33.7781,33.7373,33.7373,16700.0
2005-12-06 10:35:00,49.5,49.5,49.39,49.39,14100.0,33.7373,33.7373,33.6623,33.6623,14100.0
2005-12-06 10:40:00,49.39,49.41,49.38,49.39,23500.0,33.6623,33.6759,33.6555,33.6623,23500.0
2005-12-06 10:45:00,49.4,49.43,49.4,49.42,12500.0,33.6691,33.6895,33.6691,33.6827,12500.0
2005-12-06 10:50:00,49.41,49.42,49.38,49.4,28100.0,33.6759,33.6827,33.6555,33.6691,28100.0
2005-12-06 10:55:00,49.4,49.45,49.4,49.42,43100.0,33.6691,33.7032,33.6691,33.6827,43100.0
2005-12-06 11:00:00,49.42,49.42,49.4,49.4,20600.0,33.6827,33.6827,33.6691,33.6691,20600.0
2005-12-06 11:05:00,49.41,49.41,49.38,49.38,31200.0,33.6759,33.6759,33.6555,33.6555,31200.0
2005-12-06 11:10:00,49.37,49.37,49.32,49.34,51400.0,33.6487,33.6487,33.6146,33.6282,51400.0
2005-12-06 11:15:00,49.33,49.38,49.33,49.35,29600.0,33.6214,33.6555,33.6214,33.635,29600.0
2005-12-06 11:20:00,49.35,49.36,49.34,49.34,36900.0,33.635,33.6418,33.6282,33.6282,36900.0
2005-12-06 11:25:00,49.34,49.45,49.34,49.42,33100.0,33.6282,33.7032,33.6282,33.6827,33100.0
2005-12-06 11:30:00,49.44,49.45,49.38,49.43,39900.0,33.6964,33.7032,33.6555,33.6895,39900.0
2005-12-06 11:35:00,49.41,49.42,49.37,49.41,26400.0,33.6759,33.6827,33.6487,33.6759,26400.0
2005-12-06 11:40:00,49.41,49.42,49.39,49.4,16100.0,33.6759,33.6827,33.6623,33.6691,16100.0
2005-12-06 11:45:00,49.38,49.43,49.38,49.4,17700.0,33.6555,33.6895,33.6555,33.6691,17700.0
2005-12-06 11:50:00,49.4,49.47,49.4,49.4,38100.0,33.6691,33.7168,33.6691,33.6691,38100.0
2005-12-06 11:55:00,49.4,49.4,49.38,49.38,15200.0,33.6691,33.6691,33.6555,33.6555,15200.0
2005-12-06 12:00:00,49.38,49.39,49.35,49.35,21100.0,33.6555,33.6623,33.635,33.635,21100.0
2005-12-06 12:05:00,49.36,49.38,49.35,49.37,24900.0,33.6418,33.6555,33.635,33.6487,24900.0
2005-12-06 12:10:00,49.39,49.44,49.38,49.41,34800.0,33.6623,33.6964,33.6555,33.6759,34800.0
2005-12-06 12:15:00,49.41,49.54,49.4,49.47,44500.0,33.6759,33.7645,33.6691,33.7168,44500.0
2005-12-06 12:20:00,49.46,49.48,49.43,49.46,60500.0,33.71,33.7236,33.6895,33.71,60500.0
2005-12-06 12:25:00,49.45,49.46,49.42,49.44,18900.0,33.7032,33.71,33.6827,33.6964,18900.0
2005-12-06 12:30:00,49.43,49.47,49.43,49.44,43500.0,33.6895,33.7168,33.6895,33.6964,43500.0
2005-12-06 12:35:00,49.44,49.46,49.41,49.41,51900.0,33.6964,33.71,33.6759,33.6759,51900.0
2005-12-06 12:40:00,49.42,49.43,49.4,49.41,30600.0,33.6827,33.6895,33.6691,33.6759,30600.0
2005-12-06 12:45:00,49.42,49.42,49.39,49.39,29400.0,33.6827,33.6827,33.6623,33.6623,29400.0
2005-12-06 12:50:00,49.4,49.41,49.39,49.4,27000.0,33.6691,33.6759,33.6623,33.6691,27000.0
2005-12-06 12:55:00,49.39,49.41,49.39,49.4,60500.0,33.6623,33.6759,33.6623,33.6691,60500.0
2005-12-06 13:00:00,49.4,49.41,49.38,49.38,28600.0,33.6691,33.6759,33.6555,33.6555,28600.0
2005-12-06 13:05:00,49.38,49.38,49.36,49.36,26400.0,33.6555,33.6555,33.6418,33.6418,26400.0
2005-12-06 13:10:00,49.36,49.39,49.36,49.38,25400.0,33.6418,33.6623,33.6418,33.6555,25400.0
2005-12-06 13:15:00,49.39,49.4,49.38,49.39,9100.0,33.6623,33.6691,33.6555,33.6623,9100.0
2005-12-06 13:20:00,49.39,49.42,49.38,49.42,38200.0,33.6623,33.6827,33.6555,33.6827,38200.0
2005-12-06 13:25:00,49.41,49.42,49.4,49.4,23100.0,33.6759,33.6827,33.6691,33.6691,23100.0
2005-12-06 13:30:00,49.4,49.42,49.38,49.41,23000.0,33.6691,33.6827,33.6555,33.6759,23000.0
2005-12-06 13:35:00,49.41,49.42,49.39,49.39,31400.0,33.6759,33.6827,33.6623,33.6623,31400.0
2005-12-06 13:40:00,49.39,49.39,49.36,49.37,54000.0,33.6623,33.6623,33.6418,33.6487,54000.0
2005-12-06 13:45:00,49.36,49.36,49.3,49.3,16300.0,33.6418,33.6418,33.6009,33.6009,16300.0
2005-12-06 13:50:00,49.32,49.33,49.3,49.32,29800.0,33.6146,33.6214,33.6009,33.6146,29800.0
2005-12-06 13:55:00,49.32,49.33,49.3,49.3,19800.0,33.6146,33.6214,33.6009,33.6009,19800.0
2005-12-06 14:00:00,49.31,49.35,49.29,49.29,43900.0,33.6078,33.635,33.5941,33.5941,43900.0
2005-12-06 14:05:00,49.3,49.36,49.29,49.34,40500.0,33.6009,33.6418,33.5941,33.6282,40500.0
2005-12-06 14:10:00,49.35,49.35,49.3,49.31,27000.0,33.635,33.635,33.6009,33.6078,27000.0
2005-12-06 14:15:00,49.32,49.32,49.27,49.29,59700.0,33.6146,33.6146,33.5805,33.5941,59700.0
2005-12-06 14:20:00,49.28,49.28,49.26,49.27,12400.0,33.5873,33.5873,33.5737,33.5805,12400.0
2005-12-06 14:25:00,49.27,49.31,49.27,49.29,48100.0,33.5805,33.6078,33.5805,33.5941,48100.0
2005-12-06 14:30:00,49.29,49.34,49.29,49.34,39200.0,33.5941,33.6282,33.5941,33.6282,39200.0
2005-12-06 14:35:00,49.34,49.34,49.29,49.29,44000.0,33.6282,33.6282,33.5941,33.5941,44000.0
2005-12-06 14:40:00,49.3,49.31,49.3,49.3,34900.0,33.6009,33.6078,33.6009,33.6009,34900.0
2005-12-06 14:45:00,49.3,49.31,49.29,49.29,24900.0,33.6009,33.6078,33.5941,33.5941,24900.0
2005-12-06 14:50:00,49.29,49.32,49.29,49.3,51400.0,33.5941,33.6146,33.5941,33.6009,51400.0
2005-12-06 14:55:00,49.3,49.32,49.28,49.3,37100.0,33.6009,33.6146,33.5873,33.6009,37100.0
2005-12-06 15:00:00,49.29,49.33,49.29,49.33,32100.0,33.5941,33.6214,33.5941,33.6214,32100.0
2005-12-06 15:05:00,49.32,49.33,49.27,49.29,42600.0,33.6146,33.6214,33.5805,33.5941,42600.0
2005-12-06 15:10:00,49.3,49.3,49.23,49.23,108400.0,33.6009,33.6009,33.5532,33.5532,108400.0
2005-12-06 15:15:00,49.23,49.24,49.17,49.24,51300.0,33.5532,33.56,33.5123,33.56,51300.0
2005-12-06 15:20:00,49.24,49.25,49.23,49.23,16200.0,33.56,33.5669,33.5532,33.5532,16200.0
2005-12-06 15:25:00,49.23,49.24,49.21,49.22,54500.0,33.5532,33.56,33.5396,33.5464,54500.0
2005-12-06 15:30:00,49.23,49.28,49.21,49.28,49500.0,33.5532,33.5873,33.5396,33.5873,49500.0
2005-12-06 15:35:00,49.27,49.3,49.24,49.27,94100.0,33.5805,33.6009,33.56,33.5805,94100.0
2005-12-06 15:40:00,49.26,49.27,49.03,49.04,167600.0,33.5737,33.5805,33.4169,33.4237,167600.0
2005-12-06 15:45:00,49.04,49.15,49.03,49.1,60600.0,33.4237,33.4987,33.4169,33.4646,60600.0
2005-12-06 15:50:00,49.09,49.14,49.04,49.06,75400.0,33.4578,33.4919,33.4237,33.4374,75400.0
2005-12-06 15:55:00,49.06,49.09,49.0,49.08,119700.0,33.4374,33.4578,33.3965,33.451,119700.0
2005-12-07 09:30:00,49.35,49.35,48.94,49.09,55300.0,33.635,33.635,33.3556,33.4578,55300.0
2005-12-07 09:35:00,49.13,49.22,49.07,49.11,63700.0,33.4851,33.5464,33.4442,33.4714,63700.0
2005-12-07 09:40:00,49.1,49.12,49.06,49.07,49200.0,33.4646,33.4783,33.4374,33.4442,49200.0
2005-12-07 09:45:00,49.07,49.15,49.04,49.11,37700.0,33.4442,33.4987,33.4237,33.4714,37700.0
2005-12-07 09:50:00,49.13,49.16,49.06,49.12,24800.0,33.4851,33.5055,33.4374,33.4783,24800.0
2005-12-07 09:55:00,49.15,49.16,49.12,49.14,22400.0,33.4987,33.5055,33.4783,33.4919,22400.0
2005-12-07 10:00:00,49.14,49.17,49.06,49.17,41200.0,33.4919,33.5123,33.4374,33.5123,41200.0
2005-12-07 10:05:00,49.22,49.27,49.16,49.26,25400.0,33.5464,33.5805,33.5055,33.5737,25400.0
2005-12-07 10:10:00,49.26,49.35,49.23,49.29,33200.0,33.5737,33.635,33.5532,33.5941,33200.0
2005-12-07 10:15:00,49.28,49.29,49.21,49.23,10100.0,33.5873,33.5941,33.5396,33.5532,10100.0
2005-12-07 10:20:00,49.24,49.24,49.19,49.19,15000.0,33.56,33.56,33.526,33.526,15000.0
2005-12-07 10:25:00,49.19,49.2,49.15,49.19,8600.0,33.526,33.5328,33.4987,33.526,8600.0
2005-12-07 10:30:00,49.19,49.3,49.19,49.3,62200.0,33.526,33.6009,33.526,33.6009,62200.0
2005-12-07 10:35:00,49.3,49.49,49.3,49.46,61300.0,33.6009,33.7304,33.6009,33.71,61300.0
2005-12-07 10:40:00,49.46,49.54,49.46,49.48,73400.0,33.71,33.7645,33.71,33.7236,73400.0
2005-12-07 10:45:00,49.48,49.5,49.32,49.32,43100.0,33.7236,33.7373,33.6146,33.6146,43100.0
2005-12-07 10:50:00,49.34,49.37,49.19,49.22,44200.0,33.6282,33.6487,33.526,33.5464,44200.0
2005-12-07 10:55:00,49.2,49.49,49.11,49.13,29300.0,33.5328,33.7304,33.4714,33.4851,29300.0
2005-12-07 11:00:00,49.12,49.25,49.11,49.24,26300.0,33.4783,33.5669,33.4714,33.56,26300.0
2005-12-07 11:05:00,49.26,49.34,49.21,49.29,25800.0,33.5737,33.6282,33.5396,33.5941,25800.0
2005-12-07 11:10:00,49.26,49.29,49.24,49.28,13000.0,33.5737,33.5941,33.56,33.5873,13000.0
2005-12-07 11:15:00,49.29,49.37,49.25,49.27,27900.0,33.5941,33.6487,33.5669,33.5805,27900.0
2005-12-07 11:20:00,49.25,49.31,49.24,49.31,20400.0,33.5669,33.6078,33.56,33.6078,20400.0
2005-12-07 11:25:00,49.33,49.42,49.31,49.42,19000.0,33.6214,33.6827,33.6078,33.6827,19000.0
2005-12-07 11:30:00,49.4,49.42,49.35,49.4,19900.0,33.6691,33.6827,33.635,33.6691,19900.0
2005-12-07 11:35:00,49.4,49.46,49.39,49.42,19800.0,33.6691,33.71,33.6623,33.6827,19800.0
2005-12-07 11:40:00,49.43,49.43,49.39,49.39,31400.0,33.6895,33.6895,33.6623,33.6623,31400.0
2005-12-07 11:45:00,49.38,49.39,49.37,49.39,7200.0,33.6555,33.6623,33.6487,33.6623,7200.0
2005-12-07 11:50:00,49.39,49.4,49.38,49.39,19800.0,33.6623,33.6691,33.6555,33.6623,19800.0
2005-12-07 11:55:00,49.4,49.4,49.35,49.36,14300.0,33.6691,33.6691,33.635,33.6418,14300.0
2005-12-07 12:00:00,49.35,49.36,49.29,49.32,37500.0,33.635,33.6418,33.5941,33.6146,37500.0
2005-12-07 12:05:00,49.32,49.35,49.3,49.34,23600.0,33.6146,33.635,33.6009,33.6282,23600.0
2005-12-07 12:10:00,49.34,49.37,49.3,49.31,15200.0,33.6282,33.6487,33.6009,33.6078,15200.0
2005-12-07 12:15:00,49.3,49.36,49.3,49.36,32400.0,33.6009,33.6418,33.6009,33.6418,32400.0
2005-12-07 12:20:00,49.37,49.39,49.31,49.31,8700.0,33.6487,33.6623,33.6078,33.6078,8700.0
2005-12-07 12:25:00,49.3,49.41,49.3,49.33,31000.0,33.6009,33.6759,33.6009,33.6214,31000.0
2005-12-07 12:30:00,49.34,49.34,49.32,49.33,8900.0,33.6282,33.6282,33.6146,33.6214,8900.0
2005-12-07 12:35:00,49.32,49.35,49.32,49.33,32800.0,33.6146,33.635,33.6146,33.6214,32800.0
2005-12-07 12:40:00,49.33,49.46,49.33,49.39,35700.0,33.6214,33.71,33.6214,33.6623,35700.0
2005-12-07 12:45:00,49.4,49.42,49.38,49.38,10900.0,33.6691,33.6827,33.6555,33.6555,10900.0
2005-12-07 12:50:00,49.37,49.42,49.37,49.4,11200.0,33.6487,33.6827,33.6487,33.6691,11200.0
2005-12-07 12:55:00,49.39,49.39,49.36,49.36,3100.0,33.6623,33.6623,33.6418,33.6418,3100.0
2005-12-07 13:00:00,49.38,49.39,49.36,49.36,6500.0,33.6555,33.6623,33.6418,33.6418,6500.0
2005-12-07 13:05:00,49.37,49.37,49.33,49.33,8400.0,33.6487,33.6487,33.6214,33.6214,8400.0
2005-12-07 13:10:00,49.35,49.36,49.34,49.34,6600.0,33.635,33.6418,33.6282,33.6282,6600.0
2005-12-07 13:15:00,49.35,49.37,49.33,49.36,29700.0,33.635,33.6487,33.6214,33.6418,29700.0
2005-12-07 13:20:00,49.37,49.37,49.33,49.34,15500.0,33.6487,33.6487,33.6214,33.6282,15500.0
2005-12-07 13:25:00,49.34,49.35,49.31,49.32,18800.0,33.6282,33.635,33.6078,33.6146,18800.0
2005-12-07 13:30:00,49.32,49.34,49.29,49.31,28900.0,33.6146,33.6282,33.5941,33.6078,28900.0
2005-12-07 13:35:00,49.32,49.34,49.19,49.33,16000.0,33.6146,33.6282,33.526,33.6214,16000.0
2005-12-07 13:40:00,49.34,49.36,49.33,49.36,13600.0,33.6282,33.6418,33.6214,33.6418,13600.0
2005-12-07 13:45:00,49.37,49.37,49.35,49.35,17500.0,33.6487,33.6487,33.635,33.635,17500.0
2005-12-07 13:50:00,49.35,49.42,49.33,49.41,36700.0,33.635,33.6827,33.6214,33.6759,36700.0
2005-12-07 13:55:00,49.41,49.46,49.35,49.36,23400.0,33.6759,33.71,33.635,33.6418,23400.0
2005-12-07 14:00:00,49.35,49.35,49.29,49.31,21400.0,33.635,33.635,33.5941,33.6078,21400.0
2005-12-07 14:05:00,49.31,49.41,49.3,49.36,23600.0,33.6078,33.6759,33.6009,33.6418,23600.0
2005-12-07 14:10:00,49.35,49.38,49.35,49.37,11100.0,33.635,33.6555,33.635,33.6487,11100.0
2005-12-07 14:15:00,49.37,49.38,49.34,49.34,29200.0,33.6487,33.6555,33.6282,33.6282,29200.0
2005-12-07 14:20:00,49.35,49.35,49.34,49.34,8900.0,33.635,33.635,33.6282,33.6282,8900.0
2005-12-07 14:25:00,49.34,49.35,49.33,49.34,11200.0,33.6282,33.635,33.6214,33.6282,11200.0
2005-12-07 14:30:00,49.35,49.4,49.32,49.35,42900.0,33.635,33.6691,33.6146,33.635,42900.0
2005-12-07 14:35:00,49.35,49.45,49.35,49.37,20900.0,33.635,33.7032,33.635,33.6487,20900.0
2005-12-07 14:40:00,49.36,49.41,49.36,49.38,10300.0,33.6418,33.6759,33.6418,33.6555,10300.0
2005-12-07 14:45:00,49.39,49.44,49.38,49.42,16100.0,33.6623,33.6964,33.6555,33.6827,16100.0
2005-12-07 14:50:00,49.43,49.44,49.38,49.38,15600.0,33.6895,33.6964,33.6555,33.6555,15600.0
2005-12-07 14:55:00,49.38,49.39,49.37,49.37,26400.0,33.6555,33.6623,33.6487,33.6487,26400.0
2005-12-07 15:00:00,49.36,49.39,49.34,49.38,20300.0,33.6418,33.6623,33.6282,33.6555,20300.0
2005-12-07 15:05:00,49.38,49.4,49.37,49.4,20600.0,33.6555,33.6691,33.6487,33.6691,20600.0
2005-12-07 15:10:00,49.4,49.43,49.39,49.42,27300.0,33.6691,33.6895,33.6623,33.6827,27300.0
2005-12-07 15:15:00,49.4,49.41,49.38,49.39,17000.0,33.6691,33.6759,33.6555,33.6623,17000.0
2005-12-07 15:20:00,49.39,49.4,49.38,49.39,11500.0,33.6623,33.6691,33.6555,33.6623,11500.0
2005-12-07 15:25:00,49.39,49.46,49.34,49.43,51600.0,33.6623,33.71,33.6282,33.6895,51600.0
2005-12-07 15:30:00,49.43,49.45,49.34,49.39,51600.0,33.6895,33.7032,33.6282,33.6623,51600.0
2005-12-07 15:35:00,49.38,49.39,49.36,49.36,18100.0,33.6555,33.6623,33.6418,33.6418,18100.0
2005-12-07 15:40:00,49.37,49.43,49.36,49.39,58100.0,33.6487,33.6895,33.6418,33.6623,58100.0
2005-12-07 15:45:00,49.39,49.46,49.38,49.4,78000.0,33.6623,33.71,33.6555,33.6691,78000.0
2005-12-07 15:50:00,49.41,49.43,49.35,49.4,69300.0,33.6759,33.6895,33.635,33.6691,69300.0
2005-12-07 15:55:00,49.4,49.44,49.33,49.38,129300.0,33.6691,33.6964,33.6214,33.6555,129300.0
2005-12-08 09:30:00,48.35,48.68,48.22,48.57,241100.0,32.9535,33.1784,32.8649,33.1034,241100.0
2005-12-08 09:35:00,48.56,48.75,48.5,48.61,96500.0,33.0966,33.2261,33.0557,33.1307,96500.0
2005-12-08 09:40:00,48.62,48.76,48.35,48.47,132900.0,33.1375,33.2329,32.9535,33.0352,132900.0
2005-12-08 09:45:00,48.43,48.59,48.41,48.45,76400.0,33.008,33.117,32.9944,33.0216,76400.0
2005-12-08 09:50:00,48.48,48.48,48.2,48.2,97800.0,33.0421,33.0421,32.8512,32.8512,97800.0
2005-12-08 09:55:00,48.21,48.35,48.11,48.21,127500.0,32.858,32.9535,32.7899,32.858,127500.0
2005-12-08 10:00:00,48.23,48.5,48.2,48.44,96200.0,32.8717,33.0557,32.8512,33.0148,96200.0
2005-12-08 10:05:00,48.44,48.5,48.31,48.42,39700.0,33.0148,33.0557,32.9262,33.0012,39700.0
2005-12-08 10:10:00,48.42,48.5,48.4,48.46,93500.0,33.0012,33.0557,32.9875,33.0284,93500.0
2005-12-08 10:15:00,48.45,48.5,48.41,48.5,62100.0,33.0216,33.0557,32.9944,33.0557,62100.0
2005-12-08 10:20:00,48.5,48.58,48.46,48.48,96600.0,33.0557,33.1102,33.0284,33.0421,96600.0
2005-12-08 10:25:00,48.47,48.54,48.46,48.53,28500.0,33.0352,33.083,33.0284,33.0761,28500.0
2005-12-08 10:30:00,48.53,48.56,48.52,48.56,40000.0,33.0761,33.0966,33.0693,33.0966,40000.0
2005-12-08 10:35:00,48.55,48.56,48.36,48.39,39500.0,33.0898,33.0966,32.9603,32.9807,39500.0
2005-12-08 10:40:00,48.4,48.51,48.38,48.5,26000.0,32.9875,33.0625,32.9739,33.0557,26000.0
2005-12-08 10:45:00,48.5,48.52,48.43,48.5,47200.0,33.0557,33.0693,33.008,33.0557,47200.0
2005-12-08 10:50:00,48.52,48.57,48.41,48.5,109500.0,33.0693,33.1034,32.9944,33.0557,109500.0
2005-12-08 10:55:00,48.48,48.73,48.46,48.69,76900.0,33.0421,33.2125,33.0284,33.1852,76900.0
2005-12-08 11:00:00,48.69,48.73,48.61,48.67,32800.0,33.1852,33.2125,33.1307,33.1716,32800.0
2005-12-08 11:05:00,48.66,48.82,48.6,48.74,53700.0,33.1647,33.2738,33.1239,33.2193,53700.0
2005-12-08 11:10:00,48.73,48.8,48.61,48.77,54600.0,33.2125,33.2602,33.1307,33.2397,54600.0
2005-12-08 11:15:00,48.77,48.8,48.5,48.65,46200.0,33.2397,33.2602,33.0557,33.1579,46200.0
2005-12-08 11:20:00,48.66,48.79,48.65,48.69,77400.0,33.1647,33.2533,33.1579,33.1852,77400.0
2005-12-08 11:25:00,48.69,48.72,48.48,48.56,61700.0,33.1852,33.2056,33.0421,33.0966,61700.0
2005-12-08 11:30:00,48.55,48.63,48.15,48.31,260200.0,33.0898,33.1443,32.8171,32.9262,260200.0
2005-12-08 11:35:00,48.31,48.52,48.25,48.51,90500.0,32.9262,33.0693,32.8853,33.0625,90500.0
2005-12-08 11:40:00,48.51,48.52,48.36,48.42,50200.0,33.0625,33.0693,32.9603,33.0012,50200.0
2005-12-08 11:45:00,48.43,48.43,48.34,48.38,31500.0,33.008,33.008,32.9466,32.9739,31500.0
2005-12-08 11:50:00,48.37,48.42,48.35,48.39,32800.0,32.9671,33.0012,32.9535,32.9807,32800.0
2005-12-08 11:55:00,48.4,48.4,48.3,48.37,42600.0,32.9875,32.9875,32.9194,32.9671,42600.0
2005-12-08 12:00:00,48.36,48.54,48.36,48.52,44700.0,32.9603,33.083,32.9603,33.0693,44700.0
2005-12-08 12:05:00,48.52,48.59,48.5,48.56,29100.0,33.0693,33.117,33.0557,33.0966,29100.0
2005-12-08 12:10:00,48.56,48.56,48.4,48.41,30200.0,33.0966,33.0966,32.9875,32.9944,30200.0
2005-12-08 12:15:00,48.41,48.51,48.39,48.43,39700.0,32.9944,33.0625,32.9807,33.008,39700.0
2005-12-08 12:20:00,48.42,48.62,48.42,48.6,35000.0,33.0012,33.1375,33.0012,33.1239,35000.0
2005-12-08 12:25:00,48.64,48.64,48.5,48.5,54200.0,33.1511,33.1511,33.0557,33.0557,54200.0
2005-12-08 12:30:00,48.51,48.55,48.5,48.51,22500.0,33.0625,33.0898,33.0557,33.0625,22500.0
2005-12-08 12:35:00,48.53,48.59,48.5,48.5,19500.0,33.0761,33.117,33.0557,33.0557,19500.0
2005-12-08 12:40:00,48.5,48.52,48.45,48.46,50900.0,33.0557,33.0693,33.0216,33.0284,50900.0
2005-12-08 12:45:00,48.45,48.51,48.43,48.44,56800.0,33.0216,33.0625,33.008,33.0148,56800.0
2005-12-08 12:50:00,48.44,48.46,48.43,48.45,11900.0,33.0148,33.0284,33.008,33.0216,11900.0
2005-12-08 12:55:00,48.46,48.5,48.45,48.46,31300.0,33.0284,33.0557,33.0216,33.0284,31300.0
2005-12-08 13:00:00,48.48,48.52,48.44,48.45,37400.0,33.0421,33.0693,33.0148,33.0216,37400.0
2005-12-08 13:05:00,48.46,48.48,48.39,48.4,73300.0,33.0284,33.0421,32.9807,32.9875,73300.0
2005-12-08 13:10:00,48.42,48.5,48.4,48.44,27300.0,33.0012,33.0557,32.9875,33.0148,27300.0
2005-12-08 13:15:00,48.44,48.46,48.41,48.44,14700.0,33.0148,33.0284,32.9944,33.0148,14700.0
2005-12-08 13:20:00,48.45,48.48,48.42,48.44,22800.0,33.0216,33.0421,33.0012,33.0148,22800.0
2005-12-08 13:25:00,48.44,48.45,48.37,48.39,46800.0,33.0148,33.0216,32.9671,32.9807,46800.0
2005-12-08 13:30:00,48.38,48.45,48.38,48.45,12000.0,32.9739,33.0216,32.9739,33.0216,12000.0
2005-12-08 13:35:00,48.43,48.45,48.39,48.39,12100.0,33.008,33.0216,32.9807,32.9807,12100.0
2005-12-08 13:40:00,48.41,48.42,48.4,48.4,8900.0,32.9944,33.0012,32.9875,32.9875,8900.0
2005-12-08 13:45:00,48.41,48.41,48.37,48.38,21900.0,32.9944,32.9944,32.9671,32.9739,21900.0
2005-12-08 13:50:00,48.38,48.43,48.37,48.42,18100.0,32.9739,33.008,32.9671,33.0012,18100.0
2005-12-08 13:55:00,48.43,48.53,48.43,48.53,17100.0,33.008,33.0761,33.008,33.0761,17100.0
2005-12-08 14:00:00,48.51,48.53,48.44,48.48,22700.0,33.0625,33.0761,33.0148,33.0421,22700.0
2005-12-08 14:05:00,48.47,48.49,48.45,48.45,10800.0,33.0352,33.0489,33.0216,33.0216,10800.0
2005-12-08 14:10:00,48.45,48.45,48.43,48.44,19500.0,33.0216,33.0216,33.008,33.0148,19500.0
2005-12-08 14:15:00,48.43,48.43,48.28,48.35,45000.0,33.008,33.008,32.9058,32.9535,45000.0
2005-12-08 14:20:00,48.35,48.43,48.34,48.39,30400.0,32.9535,33.008,32.9466,32.9807,30400.0
2005-12-08 14:25:00,48.38,48.39,48.25,48.3,32100.0,32.9739,32.9807,32.8853,32.9194,32100.0
2005-12-08 14:30:00,48.29,48.32,48.25,48.29,50000.0,32.9126,32.933,32.8853,32.9126,50000.0
2005-12-08 14:35:00,48.27,48.35,48.25,48.32,30700.0,32.8989,32.9535,32.8853,32.933,30700.0
2005-12-08 14:40:00,48.32,48.4,48.31,48.4,35900.0,32.933,32.9875,32.9262,32.9875,35900.0
2005-12-08 14:45:00,48.41,48.41,48.36,48.39,35200.0,32.9944,32.9944,32.9603,32.9807,35200.0
2005-12-08 14:50:00,48.39,48.41,48.35,48.41,33500.0,32.9807,32.9944,32.9535,32.9944,33500.0
2005-12-08 14:55:00,48.4,48.42,48.37,48.38,38300.0,32.9875,33.0012,32.9671,32.9739,38300.0
2005-12-08 15:00:00,48.39,48.47,48.39,48.43,26600.0,32.9807,33.0352,32.9807,33.008,26600.0
2005-12-08 15:05:00,48.43,48.44,48.4,48.43,54100.0,33.008,33.0148,32.9875,33.008,54100.0
2005-12-08 15:10:00,48.43,48.45,48.43,48.43,30800.0,33.008,33.0216,33.008,33.008,30800.0
2005-12-08 15:15:00,48.43,48.46,48.43,48.45,33900.0,33.008,33.0284,33.008,33.0216,33900.0
2005-12-08 15:20:00,48.44,48.48,48.4,48.4,100100.0,33.0148,33.0421,32.9875,32.9875,100100.0
2005-12-08 15:25:00,48.41,48.43,48.35,48.35,135400.0,32.9944,33.008,32.9535,32.9535,135400.0
2005-12-08 15:30:00,48.35,48.39,48.34,48.38,44200.0,32.9535,32.9807,32.9466,32.9739,44200.0
2005-12-08 15:35:00,48.37,48.45,48.36,48.4,66900.0,32.9671,33.0216,32.9603,32.9875,66900.0
2005-12-08 15:40:00,48.4,48.42,48.31,48.33,62500.0,32.9875,33.0012,32.9262,32.9398,62500.0
2005-12-08 15:45:00,48.32,48.34,48.17,48.23,99700.0,32.933,32.9466,32.8308,32.8717,99700.0
2005-12-08 15:50:00,48.23,48.28,48.2,48.25,94400.0,32.8717,32.9058,32.8512,32.8853,94400.0
2005-12-08 15:55:00,48.26,48.3,48.24,48.3,87200.0,32.8921,32.9194,32.8785,32.9194,87200.0
2005-12-09 09:30:00,48.4,48.59,48.24,48.57,66100.0,32.9875,33.117,32.8785,33.1034,66100.0
2005-12-09 09:35:00,48.56,48.6,48.5,48.55,26300.0,33.0966,33.1239,33.0557,33.0898,26300.0
2005-12-09 09:40:00,48.55,48.58,48.46,48.56,34300.0,33.0898,33.1102,33.0284,33.0966,34300.0
2005-12-09 09:45:00,48.55,48.98,48.54,48.8,109000.0,33.0898,33.3828,33.083,33.2602,109000.0
2005-12-09 09:50:00,48.8,48.81,48.67,48.69,37500.0,33.2602,33.267,33.1716,33.1852,37500.0
2005-12-09 09:55:00,48.72,48.72,48.48,48.5,31900.0,33.2056,33.2056,33.0421,33.0557,31900.0
2005-12-09 10:00:00,48.52,48.61,48.52,48.57,12500.0,33.0693,33.1307,33.0693,33.1034,12500.0
2005-12-09 10:05:00,48.6,48.6,48.51,48.59,21200.0,33.1239,33.1239,33.0625,33.117,21200.0
2005-12-09 10:10:00,48.59,48.6,48.49,48.58,15300.0,33.117,33.1239,33.0489,33.1102,15300.0
2005-12-09 10:15:00,48.58,48.61,48.55,48.55,33200.0,33.1102,33.1307,33.0898,33.0898,33200.0
2005-12-09 10:20:00,48.57,48.6,48.56,48.57,42800.0,33.1034,33.1239,33.0966,33.1034,42800.0
2005-12-09 10:25:00,48.57,48.59,48.53,48.57,27200.0,33.1034,33.117,33.0761,33.1034,27200.0
2005-12-09 10:30:00,48.57,48.6,48.53,48.55,31200.0,33.1034,33.1239,33.0761,33.0898,31200.0
2005-12-09 10:35:00,48.55,48.66,48.54,48.66,27700.0,33.0898,33.1647,33.083,33.1647,27700.0
2005-12-09 10:40:00,48.67,48.7,48.65,48.69,13700.0,33.1716,33.192,33.1579,33.1852,13700.0
2005-12-09 10:45:00,48.67,48.74,48.65,48.74,10200.0,33.1716,33.2193,33.1579,33.2193,10200.0
2005-12-09 10:50:00,48.74,48.75,48.73,48.75,19700.0,33.2193,33.2261,33.2125,33.2261,19700.0
2005-12-09 10:55:00,48.75,48.76,48.65,48.69,14600.0,33.2261,33.2329,33.1579,33.1852,14600.0
2005-12-09 11:00:00,48.69,48.74,48.67,48.72,13500.0,33.1852,33.2193,33.1716,33.2056,13500.0
2005-12-09 11:05:00,48.72,48.76,48.66,48.75,21800.0,33.2056,33.2329,33.1647,33.2261,21800.0
2005-12-09 11:10:00,48.75,48.85,48.75,48.84,20200.0,33.2261,33.2942,33.2261,33.2874,20200.0
2005-12-09 11:15:00,48.83,48.85,48.77,48.77,15500.0,33.2806,33.2942,33.2397,33.2397,15500.0
2005-12-09 11:20:00,48.77,48.81,48.73,48.8,14200.0,33.2397,33.267,33.2125,33.2602,14200.0
2005-12-09 11:25:00,48.8,48.82,48.77,48.78,26900.0,33.2602,33.2738,33.2397,33.2465,26900.0
2005-12-09 11:30:00,48.76,49.03,48.76,48.97,100600.0,33.2329,33.4169,33.2329,33.376,100600.0
2005-12-09 11:35:00,48.97,48.98,48.92,48.94,23900.0,33.376,33.3828,33.3419,33.3556,23900.0
2005-12-09 11:40:00,48.95,48.95,48.84,48.85,15700.0,33.3624,33.3624,33.2874,33.2942,15700.0
2005-12-09 11:45:00,48.85,48.87,48.8,48.82,17800.0,33.2942,33.3079,33.2602,33.2738,17800.0
2005-12-09 11:50:00,48.82,48.85,48.82,48.83,9600.0,33.2738,33.2942,33.2738,33.2806,9600.0
2005-12-09 11:55:00,48.83,48.84,48.75,48.76,24000.0,33.2806,33.2874,33.2261,33.2329,24000.0
2005-12-09 12:00:00,48.76,48.81,48.75,48.81,32100.0,33.2329,33.267,33.2261,33.267,32100.0
2005-12-09 12:05:00,48.8,48.82,48.79,48.8,16400.0,33.2602,33.2738,33.2533,33.2602,16400.0
2005-12-09 12:10:00,48.8,48.86,48.79,48.79,28600.0,33.2602,33.3011,33.2533,33.2533,28600.0
2005-12-09 12:15:00,48.8,48.85,48.79,48.85,30900.0,33.2602,33.2942,33.2533,33.2942,30900.0
2005-12-09 12:20:00,48.85,48.85,48.8,48.8,103500.0,33.2942,33.2942,33.2602,33.2602,103500.0
2005-12-09 12:25:00,48.8,48.87,48.8,48.87,29100.0,33.2602,33.3079,33.2602,33.3079,29100.0
2005-12-09 12:30:00,48.88,48.96,48.84,48.85,27000.0,33.3147,33.3692,33.2874,33.2942,27000.0
2005-12-09 12:35:00,48.83,48.92,48.83,48.9,7800.0,33.2806,33.3419,33.2806,33.3283,7800.0
2005-12-09 12:40:00,48.91,48.93,48.86,48.9,9800.0,33.3351,33.3488,33.3011,33.3283,9800.0
2005-12-09 12:45:00,48.87,48.93,48.86,48.9,10000.0,33.3079,33.3488,33.3011,33.3283,10000.0
2005-12-09 12:50:00,48.9,48.96,48.9,48.94,13600.0,33.3283,33.3692,33.3283,33.3556,13600.0
2005-12-09 12:55:00,48.94,48.96,48.93,48.95,10100.0,33.3556,33.3692,33.3488,33.3624,10100.0
2005-12-09 13:00:00,48.95,49.02,48.87,48.96,30500.0,33.3624,33.4101,33.3079,33.3692,30500.0
2005-12-09 13:05:00,48.98,48.99,48.94,48.97,10700.0,33.3828,33.3897,33.3556,33.376,10700.0
2005-12-09 13:10:00,48.97,49.0,48.96,48.99,13300.0,33.376,33.3965,33.3692,33.3897,13300.0
2005-12-09 13:15:00,48.99,48.99,48.98,48.99,10500.0,33.3897,33.3897,33.3828,33.3897,10500.0
2005-12-09 13:20:00,48.99,49.0,48.98,48.99,9100.0,33.3897,33.3965,33.3828,33.3897,9100.0
2005-12-09 13:25:00,48.98,49.0,48.98,48.98,9800.0,33.3828,33.3965,33.3828,33.3828,9800.0
2005-12-09 13:30:00,48.97,49.03,48.91,48.98,57200.0,33.376,33.4169,33.3351,33.3828,57200.0
2005-12-09 13:35:00,48.98,49.02,48.98,48.99,20200.0,33.3828,33.4101,33.3828,33.3897,20200.0
2005-12-09 13:40:00,49.0,49.0,48.99,48.99,7000.0,33.3965,33.3965,33.3897,33.3897,7000.0
2005-12-09 13:45:00,49.0,49.01,48.92,48.99,29100.0,33.3965,33.4033,33.3419,33.3897,29100.0
2005-12-09 13:50:00,48.97,49.01,48.95,48.98,29100.0,33.376,33.4033,33.3624,33.3828,29100.0
2005-12-09 13:55:00,48.99,49.02,48.97,48.98,36500.0,33.3897,33.4101,33.376,33.3828,36500.0
2005-12-09 14:00:00,48.98,49.01,48.96,48.99,14500.0,33.3828,33.4033,33.3692,33.3897,14500.0
2005-12-09 14:05:00,49.0,49.01,48.96,48.99,27400.0,33.3965,33.4033,33.3692,33.3897,27400.0
2005-12-09 14:10:00,49.0,49.0,48.98,48.99,10600.0,33.3965,33.3965,33.3828,33.3897,10600.0
2005-12-09 14:15:00,48.99,49.0,48.98,48.99,17800.0,33.3897,33.3965,33.3828,33.3897,17800.0
2005-12-09 14:20:00,49.0,49.02,48.99,49.01,61100.0,33.3965,33.4101,33.3897,33.4033,61100.0
2005-12-09 14:25:00,49.0,49.03,48.99,49.02,22700.0,33.3965,33.4169,33.3897,33.4101,22700.0
2005-12-09 14:30:00,49.02,49.02,48.94,48.96,34800.0,33.4101,33.4101,33.3556,33.3692,34800.0
2005-12-09 14:35:00,48.96,48.98,48.85,48.91,31700.0,33.3692,33.3828,33.2942,33.3351,31700.0
2005-12-09 14:40:00,48.92,48.98,48.91,48.97,33700.0,33.3419,33.3828,33.3351,33.376,33700.0
2005-12-09 14:45:00,48.98,48.98,48.94,48.96,20300.0,33.3828,33.3828,33.3556,33.3692,20300.0
2005-12-09 14:50:00,48.96,48.98,48.9,48.91,16100.0,33.3692,33.3828,33.3283,33.3351,16100.0
2005-12-09 14:55:00,48.91,48.94,48.83,48.85,20000.0,33.3351,33.3556,33.2806,33.2942,20000.0
2005-12-09 15:00:00,48.85,48.89,48.84,48.87,17100.0,33.2942,33.3215,33.2874,33.3079,17100.0
2005-12-09 15:05:00,48.86,48.88,48.8,48.8,36700.0,33.3011,33.3147,33.2602,33.2602,36700.0
2005-12-09 15:10:00,48.8,48.85,48.79,48.84,9200.0,33.2602,33.2942,33.2533,33.2874,9200.0
2005-12-09 15:15:00,48.84,48.84,48.79,48.84,10200.0,33.2874,33.2874,33.2533,33.2874,10200.0
2005-12-09 15:20:00,48.83,48.86,48.82,48.85,55200.0,33.2806,33.3011,33.2738,33.2942,55200.0
2005-12-09 15:25:00,48.85,48.87,48.83,48.84,20600.0,33.2942,33.3079,33.2806,33.2874,20600.0
2005-12-09 15:30:00,48.84,48.84,48.71,48.71,33100.0,33.2874,33.2874,33.1988,33.1988,33100.0
2005-12-09 15:35:00,48.72,48.72,48.51,48.51,39100.0,33.2056,33.2056,33.0625,33.0625,39100.0
2005-12-09 15:40:00,48.51,48.63,48.5,48.58,55700.0,33.0625,33.1443,33.0557,33.1102,55700.0
2005-12-09 15:45:00,48.58,48.59,48.54,48.55,36000.0,33.1102,33.117,33.083,33.0898,36000.0
2005-12-09 15:50:00,48.56,48.6,48.55,48.58,33400.0,33.0966,33.1239,33.0898,33.1102,33400.0
2005-12-09 15:55:00,48.57,48.58,48.5,48.51,49000.0,33.1034,33.1102,33.0557,33.0625,49000.0
2005-12-12 09:30:00,48.53,48.65,48.5,48.63,60200.0,33.0761,33.1579,33.0557,33.1443,60200.0
2005-12-12 09:35:00,48.63,48.67,48.59,48.64,37400.0,33.1443,33.1716,33.117,33.1511,37400.0
2005-12-12 09:40:00,48.64,48.65,48.59,48.65,36300.0,33.1511,33.1579,33.117,33.1579,36300.0
2005-12-12 09:45:00,48.65,48.74,48.64,48.69,28300.0,33.1579,33.2193,33.1511,33.1852,28300.0
2005-12-12 09:50:00,48.69,48.74,48.68,48.74,101900.0,33.1852,33.2193,33.1784,33.2193,101900.0
2005-12-12 09:55:00,48.74,48.82,48.73,48.77,27700.0,33.2193,33.2738,33.2125,33.2397,27700.0
2005-12-12 10:00:00,48.79,48.79,48.71,48.73,16300.0,33.2533,33.2533,33.1988,33.2125,16300.0
2005-12-12 10:05:00,48.75,48.83,48.75,48.83,23500.0,33.2261,33.2806,33.2261,33.2806,23500.0
2005-12-12 10:10:00,48.8,48.86,48.8,48.85,27300.0,33.2602,33.3011,33.2602,33.2942,27300.0
2005-12-12 10:15:00,48.86,48.87,48.8,48.83,23700.0,33.3011,33.3079,33.2602,33.2806,23700.0
2005-12-12 10:20:00,48.83,48.87,48.83,48.86,15300.0,33.2806,33.3079,33.2806,33.3011,15300.0
2005-12-12 10:25:00,48.87,48.9,48.84,48.85,32500.0,33.3079,33.3283,33.2874,33.2942,32500.0
2005-12-12 10:30:00,48.86,48.86,48.82,48.86,16100.0,33.3011,33.3011,33.2738,33.3011,16100.0
2005-12-12 10:35:00,48.85,48.86,48.79,48.81,27000.0,33.2942,33.3011,33.2533,33.267,27000.0
2005-12-12 10:40:00,48.8,48.83,48.77,48.79,21600.0,33.2602,33.2806,33.2397,33.2533,21600.0
2005-12-12 10:45:00,48.79,48.82,48.78,48.8,17200.0,33.2533,33.2738,33.2465,33.2602,17200.0
2005-12-12 10:50:00,48.8,48.82,48.78,48.78,24200.0,33.2602,33.2738,33.2465,33.2465,24200.0
2005-12-12 10:55:00,48.78,48.82,48.69,48.8,65300.0,33.2465,33.2738,33.1852,33.2602,65300.0
2005-12-12 11:00:00,48.8,48.81,48.76,48.8,12500.0,33.2602,33.267,33.2329,33.2602,12500.0
2005-12-12 11:05:00,48.79,48.8,48.78,48.8,33000.0,33.2533,33.2602,33.2465,33.2602,33000.0
2005-12-12 11:10:00,48.8,48.82,48.79,48.8,24600.0,33.2602,33.2738,33.2533,33.2602,24600.0
2005-12-12 11:15:00,48.8,48.8,48.76,48.78,23500.0,33.2602,33.2602,33.2329,33.2465,23500.0
2005-12-12 11:20:00,48.78,48.8,48.78,48.8,16000.0,33.2465,33.2602,33.2465,33.2602,16000.0
2005-12-12 11:25:00,48.8,48.81,48.76,48.81,15200.0,33.2602,33.267,33.2329,33.267,15200.0
2005-12-12 11:30:00,48.79,48.83,48.79,48.81,21400.0,33.2533,33.2806,33.2533,33.267,21400.0
2005-12-12 11:35:00,48.81,48.81,48.78,48.8,15500.0,33.267,33.267,33.2465,33.2602,15500.0
2005-12-12 11:40:00,48.8,48.83,48.79,48.82,10200.0,33.2602,33.2806,33.2533,33.2738,10200.0
2005-12-12 11:45:00,48.83,48.85,48.79,48.8,25600.0,33.2806,33.2942,33.2533,33.2602,25600.0
2005-12-12 11:50:00,48.81,48.82,48.8,48.82,12800.0,33.267,33.2738,33.2602,33.2738,12800.0
2005-12-12 11:55:00,48.81,48.82,48.81,48.82,6600.0,33.267,33.2738,33.267,33.2738,6600.0
2005-12-12 12:00:00,48.82,48.83,48.81,48.83,13500.0,33.2738,33.2806,33.267,33.2806,13500.0
2005-12-12 12:05:00,48.83,48.83,48.81,48.83,10800.0,33.2806,33.2806,33.267,33.2806,10800.0
2005-12-12 12:10:00,48.83,48.83,48.82,48.83,6300.0,33.2806,33.2806,33.2738,33.2806,6300.0
2005-12-12 12:15:00,48.82,48.84,48.8,48.84,8800.0,33.2738,33.2874,33.2602,33.2874,8800.0
2005-12-12 12:20:00,48.84,48.84,48.81,48.81,20500.0,33.2874,33.2874,33.267,33.267,20500.0
2005-12-12 12:25:00,48.82,48.84,48.8,48.83,7900.0,33.2738,33.2874,33.2602,33.2806,7900.0
2005-12-12 12:30:00,48.81,48.81,48.69,48.75,22400.0,33.267,33.267,33.1852,33.2261,22400.0
2005-12-12 12:35:00,48.75,48.78,48.75,48.75,26400.0,33.2261,33.2465,33.2261,33.2261,26400.0
2005-12-12 12:40:00,48.77,48.79,48.73,48.78,17900.0,33.2397,33.2533,33.2125,33.2465,17900.0
2005-12-12 12:45:00,48.78,48.8,48.74,48.75,11800.0,33.2465,33.2602,33.2193,33.2261,11800.0
2005-12-12 12:50:00,48.76,48.8,48.74,48.78,14900.0,33.2329,33.2602,33.2193,33.2465,14900.0
2005-12-12 12:55:00,48.78,48.8,48.77,48.78,13100.0,33.2465,33.2602,33.2397,33.2465,13100.0
2005-12-12 13:00:00,48.78,48.79,48.67,48.73,20400.0,33.2465,33.2533,33.1716,33.2125,20400.0
2005-12-12 13:05:00,48.73,48.75,48.66,48.75,19200.0,33.2125,33.2261,33.1647,33.2261,19200.0
2005-12-12 13:10:00,48.75,48.82,48.72,48.72,63000.0,33.2261,33.2738,33.2056,33.2056,63000.0
2005-12-12 13:15:00,48.72,48.8,48.72,48.79,18300.0,33.2056,33.2602,33.2056,33.2533,18300.0
2005-12-12 13:20:00,48.79,48.79,48.73,48.75,17500.0,33.2533,33.2533,33.2125,33.2261,17500.0
2005-12-12 13:25:00,48.75,48.75,48.73,48.74,8800.0,33.2261,33.2261,33.2125,33.2193,8800.0
2005-12-12 13:30:00,48.74,48.77,48.73,48.75,12600.0,33.2193,33.2397,33.2125,33.2261,12600.0
2005-12-12 13:35:00,48.75,48.77,48.71,48.73,14300.0,33.2261,33.2397,33.1988,33.2125,14300.0
2005-12-12 13:40:00,48.73,48.77,48.72,48.72,11400.0,33.2125,33.2397,33.2056,33.2056,11400.0
2005-12-12 13:45:00,48.73,48.75,48.65,48.65,12400.0,33.2125,33.2261,33.1579,33.1579,12400.0
2005-12-12 13:50:00,48.65,48.67,48.64,48.66,17400.0,33.1579,33.1716,33.1511,33.1647,17400.0
2005-12-12 13:55:00,48.67,48.72,48.66,48.72,18800.0,33.1716,33.2056,33.1647,33.2056,18800.0
2005-12-12 14:00:00,48.72,48.74,48.7,48.72,12200.0,33.2056,33.2193,33.192,33.2056,12200.0
2005-12-12 14:05:00,48.72,48.73,48.69,48.7,8900.0,33.2056,33.2125,33.1852,33.192,8900.0
2005-12-12 14:10:00,48.7,48.75,48.7,48.74,12500.0,33.192,33.2261,33.192,33.2193,12500.0
2005-12-12 14:15:00,48.75,48.76,48.69,48.69,8600.0,33.2261,33.2329,33.1852,33.1852,8600.0
2005-12-12 14:20:00,48.69,48.75,48.69,48.75,7000.0,33.1852,33.2261,33.1852,33.2261,7000.0
2005-12-12 14:25:00,48.76,48.93,48.76,48.92,30000.0,33.2329,33.3488,33.2329,33.3419,30000.0
2005-12-12 14:30:00,48.93,48.93,48.81,48.82,12000.0,33.3488,33.3488,33.267,33.2738,12000.0
2005-12-12 14:35:00,48.82,48.83,48.8,48.81,20200.0,33.2738,33.2806,33.2602,33.267,20200.0
2005-12-12 14:40:00,48.82,48.83,48.77,48.79,15400.0,33.2738,33.2806,33.2397,33.2533,15400.0
2005-12-12 14:45:00,48.78,48.81,48.78,48.8,15900.0,33.2465,33.267,33.2465,33.2602,15900.0
2005-12-12 14:50:00,48.79,48.8,48.78,48.79,14500.0,33.2533,33.2602,33.2465,33.2533,14500.0
2005-12-12 14:55:00,48.78,48.79,48.77,48.79,15300.0,33.2465,33.2533,33.2397,33.2533,15300.0
2005-12-12 15:00:00,48.79,48.79,48.78,48.78,9500.0,33.2533,33.2533,33.2465,33.2465,9500.0
2005-12-12 15:05:00,48.78,48.8,48.76,48.77,15700.0,33.2465,33.2602,33.2329,33.2397,15700.0
2005-12-12 15:10:00,48.76,48.81,48.76,48.78,17700.0,33.2329,33.267,33.2329,33.2465,17700.0
2005-12-12 15:15:00,48.77,48.77,48.69,48.71,35500.0,33.2397,33.2397,33.1852,33.1988,35500.0
2005-12-12 15:20:00,48.71,48.72,48.68,48.7,21300.0,33.1988,33.2056,33.1784,33.192,21300.0
2005-12-12 15:25:00,48.7,48.72,48.63,48.64,22100.0,33.192,33.2056,33.1443,33.1511,22100.0
2005-12-12 15:30:00,48.64,48.75,48.64,48.75,27200.0,33.1511,33.2261,33.1511,33.2261,27200.0
2005-12-12 15:35:00,48.75,48.75,48.66,48.67,22600.0,33.2261,33.2261,33.1647,33.1716,22600.0
2005-12-12 15:40:00,48.67,48.7,48.67,48.67,15500.0,33.1716,33.192,33.1716,33.1716,15500.0
2005-12-12 15:45:00,48.67,48.68,48.57,48.61,54600.0,33.1716,33.1784,33.1034,33.1307,54600.0
2005-12-12 15:50:00,48.61,48.71,48.61,48.7,23200.0,33.1307,33.1988,33.1307,33.192,23200.0
2005-12-12 15:55:00,48.7,48.7,48.62,48.67,38600.0,33.192,33.192,33.1375,33.1716,38600.0
2005-12-13 09:30:00,48.67,48.8,48.57,48.6,49300.0,33.1716,33.2602,33.1034,33.1239,49300.0
2005-12-13 09:35:00,48.59,48.6,48.23,48.25,71300.0,33.117,33.1239,32.8717,32.8853,71300.0
2005-12-13 09:40:00,48.25,48.4,48.18,48.21,61900.0,32.8853,32.9875,32.8376,32.858,61900.0
2005-12-13 09:45:00,48.21,48.36,48.21,48.34,52400.0,32.858,32.9603,32.858,32.9466,52400.0
2005-12-13 09:50:00,48.35,48.45,48.29,48.45,36100.0,32.9535,33.0216,32.9126,33.0216,36100.0
2005-12-13 09:55:00,48.45,48.54,48.43,48.54,47800.0,33.0216,33.083,33.008,33.083,47800.0
2005-12-13 10:00:00,48.54,48.56,48.46,48.46,40400.0,33.083,33.0966,33.0284,33.0284,40400.0
2005-12-13 10:05:00,48.46,48.55,48.46,48.52,12300.0,33.0284,33.0898,33.0284,33.0693,12300.0
2005-12-13 10:10:00,48.52,48.52,48.51,48.51,17100.0,33.0693,33.0693,33.0625,33.0625,17100.0
2005-12-13 10:15:00,48.52,48.52,48.49,48.5,30400.0,33.0693,33.0693,33.0489,33.0557,30400.0
2005-12-13 10:20:00,48.5,48.54,48.4,48.46,25700.0,33.0557,33.083,32.9875,33.0284,25700.0
2005-12-13 10:25:00,48.47,48.51,48.43,48.51,23500.0,33.0352,33.0625,33.008,33.0625,23500.0
2005-12-13 10:30:00,48.49,48.53,48.49,48.5,14700.0,33.0489,33.0761,33.0489,33.0557,14700.0
2005-12-13 10:35:00,48.5,48.5,48.45,48.5,24800.0,33.0557,33.0557,33.0216,33.0557,24800.0
2005-12-13 10:40:00,48.51,48.51,48.41,48.44,7000.0,33.0625,33.0625,32.9944,33.0148,7000.0
2005-12-13 10:45:00,48.47,48.54,48.47,48.52,11600.0,33.0352,33.083,33.0352,33.0693,11600.0
2005-12-13 10:50:00,48.52,48.52,48.46,48.49,17000.0,33.0693,33.0693,33.0284,33.0489,17000.0
2005-12-13 10:55:00,48.49,48.51,48.48,48.51,5900.0,33.0489,33.0625,33.0421,33.0625,5900.0
2005-12-13 11:00:00,48.51,48.52,48.5,48.51,16300.0,33.0625,33.0693,33.0557,33.0625,16300.0
2005-12-13 11:05:00,48.51,48.52,48.5,48.52,11900.0,33.0625,33.0693,33.0557,33.0693,11900.0
2005-12-13 11:10:00,48.52,48.52,48.43,48.43,17200.0,33.0693,33.0693,33.008,33.008,17200.0
2005-12-13 11:15:00,48.43,48.52,48.4,48.44,38800.0,33.008,33.0693,32.9875,33.0148,38800.0
2005-12-13 11:20:00,48.41,48.54,48.41,48.53,14600.0,32.9944,33.083,32.9944,33.0761,14600.0
2005-12-13 11:25:00,48.53,48.58,48.53,48.54,12000.0,33.0761,33.1102,33.0761,33.083,12000.0
2005-12-13 11:30:00,48.54,48.55,48.5,48.51,11800.0,33.083,33.0898,33.0557,33.0625,11800.0
2005-12-13 11:35:00,48.52,48.54,48.51,48.54,6500.0,33.0693,33.083,33.0625,33.083,6500.0
2005-12-13 11:40:00,48.54,48.6,48.53,48.58,44500.0,33.083,33.1239,33.0761,33.1102,44500.0
2005-12-13 11:45:00,48.58,48.63,48.58,48.6,17500.0,33.1102,33.1443,33.1102,33.1239,17500.0
2005-12-13 11:50:00,48.6,48.65,48.6,48.65,11900.0,33.1239,33.1579,33.1239,33.1579,11900.0
2005-12-13 11:55:00,48.64,48.65,48.62,48.63,8900.0,33.1511,33.1579,33.1375,33.1443,8900.0
2005-12-13 12:00:00,48.62,48.64,48.61,48.63,4900.0,33.1375,33.1511,33.1307,33.1443,4900.0
2005-12-13 12:05:00,48.64,48.67,48.63,48.64,13900.0,33.1511,33.1716,33.1443,33.1511,13900.0
2005-12-13 12:10:00,48.65,48.65,48.61,48.62,17200.0,33.1579,33.1579,33.1307,33.1375,17200.0
2005-12-13 12:15:00,48.62,48.62,48.56,48.56,21700.0,33.1375,33.1375,33.0966,33.0966,21700.0
2005-12-13 12:20:00,48.56,48.56,48.48,48.52,28700.0,33.0966,33.0966,33.0421,33.0693,28700.0
2005-12-13 12:25:00,48.51,48.52,48.44,48.44,23200.0,33.0625,33.0693,33.0148,33.0148,23200.0
2005-12-13 12:30:00,48.44,48.45,48.42,48.43,18100.0,33.0148,33.0216,33.0012,33.008,18100.0
2005-12-13 12:35:00,48.42,48.43,48.39,48.41,13900.0,33.0012,33.008,32.9807,32.9944,13900.0
2005-12-13 12:40:00,48.41,48.41,48.4,48.4,11700.0,32.9944,32.9944,32.9875,32.9875,11700.0
2005-12-13 12:45:00,48.41,48.41,48.39,48.39,12600.0,32.9944,32.9944,32.9807,32.9807,12600.0
2005-12-13 12:50:00,48.39,48.4,48.37,48.4,14400.0,32.9807,32.9875,32.9671,32.9875,14400.0
2005-12-13 12:55:00,48.39,48.4,48.39,48.39,8100.0,32.9807,32.9875,32.9807,32.9807,8100.0
2005-12-13 13:00:00,48.39,48.42,48.39,48.4,14800.0,32.9807,33.0012,32.9807,32.9875,14800.0
2005-12-13 13:05:00,48.4,48.42,48.39,48.4,35800.0,32.9875,33.0012,32.9807,32.9875,35800.0
2005-12-13 13:10:00,48.39,48.46,48.39,48.46,211500.0,32.9807,33.0284,32.9807,33.0284,211500.0
2005-12-13 13:15:00,48.48,48.5,48.45,48.47,31600.0,33.0421,33.0557,33.0216,33.0352,31600.0
2005-12-13 13:20:00,48.47,48.48,48.46,48.48,35300.0,33.0352,33.0421,33.0284,33.0421,35300.0
2005-12-13 13:25:00,48.48,48.5,48.47,48.48,10300.0,33.0421,33.0557,33.0352,33.0421,10300.0
2005-12-13 13:30:00,48.48,48.5,48.47,48.49,30300.0,33.0421,33.0557,33.0352,33.0489,30300.0
2005-12-13 13:35:00,48.49,48.5,48.46,48.48,14500.0,33.0489,33.0557,33.0284,33.0421,14500.0
2005-12-13 13:40:00,48.49,48.49,48.47,48.47,12100.0,33.0489,33.0489,33.0352,33.0352,12100.0
2005-12-13 13:45:00,48.47,48.48,48.47,48.48,10200.0,33.0352,33.0421,33.0352,33.0421,10200.0
2005-12-13 13:50:00,48.48,48.5,48.47,48.49,23200.0,33.0421,33.0557,33.0352,33.0489,23200.0
2005-12-13 13:55:00,48.49,48.51,48.46,48.46,11600.0,33.0489,33.0625,33.0284,33.0284,11600.0
2005-12-13 14:00:00,48.46,48.48,48.45,48.48,6800.0,33.0284,33.0421,33.0216,33.0421,6800.0
2005-12-13 14:05:00,48.48,48.5,48.47,48.48,6400.0,33.0421,33.0557,33.0352,33.0421,6400.0
2005-12-13 14:10:00,48.48,48.58,48.47,48.58,33500.0,33.0421,33.1102,33.0352,33.1102,33500.0
2005-12-13 14:15:00,48.56,48.57,48.49,48.55,55000.0,33.0966,33.1034,33.0489,33.0898,55000.0
2005-12-13 14:20:00,48.55,48.74,48.52,48.65,114100.0,33.0898,33.2193,33.0693,33.1579,114100.0
2005-12-13 14:25:00,48.65,48.67,48.47,48.57,38300.0,33.1579,33.1716,33.0352,33.1034,38300.0
2005-12-13 14:30:00,48.57,48.66,48.55,48.59,46700.0,33.1034,33.1647,33.0898,33.117,46700.0
2005-12-13 14:35:00,48.6,48.64,48.58,48.6,41000.0,33.1239,33.1511,33.1102,33.1239,41000.0
2005-12-13 14:40:00,48.6,48.65,48.58,48.6,70300.0,33.1239,33.1579,33.1102,33.1239,70300.0
2005-12-13 14:45:00,48.6,48.67,48.59,48.6,41100.0,33.1239,33.1716,33.117,33.1239,41100.0
2005-12-13 14:50:00,48.6,48.66,48.58,48.64,77500.0,33.1239,33.1647,33.1102,33.1511,77500.0
2005-12-13 14:55:00,48.64,48.73,48.63,48.73,116700.0,33.1511,33.2125,33.1443,33.2125,116700.0
2005-12-13 15:00:00,48.74,48.75,48.65,48.69,96700.0,33.2193,33.2261,33.1579,33.1852,96700.0
2005-12-13 15:05:00,48.69,48.72,48.65,48.71,31300.0,33.1852,33.2056,33.1579,33.1988,31300.0
2005-12-13 15:10:00,48.71,48.72,48.69,48.71,60600.0,33.1988,33.2056,33.1852,33.1988,60600.0
2005-12-13 15:15:00,48.71,48.72,48.65,48.71,34800.0,33.1988,33.2056,33.1579,33.1988,34800.0
2005-12-13 15:20:00,48.71,48.72,48.67,48.69,37900.0,33.1988,33.2056,33.1716,33.1852,37900.0
2005-12-13 15:25:00,48.69,48.71,48.65,48.69,159500.0,33.1852,33.1988,33.1579,33.1852,159500.0
2005-12-13 15:30:00,48.69,48.71,48.63,48.7,23000.0,33.1852,33.1988,33.1443,33.192,23000.0
2005-12-13 15:35:00,48.7,48.71,48.68,48.69,28700.0,33.192,33.1988,33.1784,33.1852,28700.0
2005-12-13 15:40:00,48.69,48.74,48.69,48.7,48100.0,33.1852,33.2193,33.1852,33.192,48100.0
2005-12-13 15:45:00,48.7,48.73,48.68,48.72,23500.0,33.192,33.2125,33.1784,33.2056,23500.0
2005-12-13 15:50:00,48.72,48.72,48.62,48.63,45000.0,33.2056,33.2056,33.1375,33.1443,45000.0
2005-12-13 15:55:00,48.62,48.68,48.59,48.59,92300.0,33.1375,33.1784,33.117,33.117,92300.0
2005-12-14 09:30:00,48.58,48.78,48.52,48.69,81000.0,33.1102,33.2465,33.0693,33.1852,81000.0
2005-12-14 09:35:00,48.69,48.75,48.66,48.75,66300.0,33.1852,33.2261,33.1647,33.2261,66300.0
2005-12-14 09:40:00,48.75,48.8,48.69,48.72,76300.0,33.2261,33.2602,33.1852,33.2056,76300.0
2005-12-14 09:45:00,48.72,48.75,48.72,48.74,33000.0,33.2056,33.2261,33.2056,33.2193,33000.0
2005-12-14 09:50:00,48.73,48.75,48.73,48.75,73400.0,33.2125,33.2261,33.2125,33.2261,73400.0
2005-12-14 09:55:00,48.74,48.82,48.74,48.8,38700.0,33.2193,33.2738,33.2193,33.2602,38700.0
2005-12-14 10:00:00,48.84,48.92,48.73,48.8,45500.0,33.2874,33.3419,33.2125,33.2602,45500.0
2005-12-14 10:05:00,48.79,48.81,48.77,48.78,18900.0,33.2533,33.267,33.2397,33.2465,18900.0
2005-12-14 10:10:00,48.77,48.82,48.76,48.8,23500.0,33.2397,33.2738,33.2329,33.2602,23500.0
2005-12-14 10:15:00,48.8,48.82,48.76,48.77,20400.0,33.2602,33.2738,33.2329,33.2397,20400.0
2005-12-14 10:20:00,48.77,48.82,48.76,48.76,22700.0,33.2397,33.2738,33.2329,33.2329,22700.0
2005-12-14 10:25:00,48.77,48.78,48.73,48.73,16100.0,33.2397,33.2465,33.2125,33.2125,16100.0
2005-12-14 10:30:00,48.73,48.84,48.73,48.8,79500.0,33.2125,33.2874,33.2125,33.2602,79500.0
2005-12-14 10:35:00,48.79,48.83,48.79,48.83,19100.0,33.2533,33.2806,33.2533,33.2806,19100.0
2005-12-14 10:40:00,48.83,48.84,48.74,48.81,16000.0,33.2806,33.2874,33.2193,33.267,16000.0
2005-12-14 10:45:00,48.83,48.83,48.73,48.78,30800.0,33.2806,33.2806,33.2125,33.2465,30800.0
2005-12-14 10:50:00,48.78,48.81,48.75,48.77,26600.0,33.2465,33.267,33.2261,33.2397,26600.0
2005-12-14 10:55:00,48.77,48.77,48.71,48.72,21900.0,33.2397,33.2397,33.1988,33.2056,21900.0
2005-12-14 11:00:00,48.73,48.75,48.66,48.71,15700.0,33.2125,33.2261,33.1647,33.1988,15700.0
2005-12-14 11:05:00,48.7,48.75,48.61,48.75,37300.0,33.192,33.2261,33.1307,33.2261,37300.0
2005-12-14 11:10:00,48.74,48.75,48.65,48.67,21600.0,33.2193,33.2261,33.1579,33.1716,21600.0
2005-12-14 11:15:00,48.66,48.74,48.66,48.7,12200.0,33.1647,33.2193,33.1647,33.192,12200.0
2005-12-14 11:20:00,48.67,48.74,48.66,48.68,28700.0,33.1716,33.2193,33.1647,33.1784,28700.0
2005-12-14 11:25:00,48.7,48.71,48.63,48.69,32200.0,33.192,33.1988,33.1443,33.1852,32200.0
2005-12-14 11:30:00,48.68,48.71,48.67,48.71,21700.0,33.1784,33.1988,33.1716,33.1988,21700.0
2005-12-14 11:35:00,48.71,48.72,48.69,48.72,11800.0,33.1988,33.2056,33.1852,33.2056,11800.0
2005-12-14 11:40:00,48.72,48.83,48.69,48.78,28100.0,33.2056,33.2806,33.1852,33.2465,28100.0
2005-12-14 11:45:00,48.78,48.86,48.77,48.86,20100.0,33.2465,33.3011,33.2397,33.3011,20100.0
2005-12-14 11:50:00,48.87,48.98,48.85,48.94,29600.0,33.3079,33.3828,33.2942,33.3556,29600.0
2005-12-14 11:55:00,48.94,48.99,48.9,48.95,24600.0,33.3556,33.3897,33.3283,33.3624,24600.0
2005-12-14 12:00:00,48.96,48.97,48.9,48.95,26200.0,33.3692,33.376,33.3283,33.3624,26200.0
2005-12-14 12:05:00,48.96,48.97,48.92,48.97,13900.0,33.3692,33.376,33.3419,33.376,13900.0
2005-12-14 12:10:00,48.95,49.05,48.95,49.03,25400.0,33.3624,33.4306,33.3624,33.4169,25400.0
2005-12-14 12:15:00,49.03,49.12,48.99,49.02,35700.0,33.4169,33.4783,33.3897,33.4101,35700.0
2005-12-14 12:20:00,49.03,49.06,49.01,49.06,17000.0,33.4169,33.4374,33.4033,33.4374,17000.0
2005-12-14 12:25:00,49.06,49.07,49.01,49.01,16700.0,33.4374,33.4442,33.4033,33.4033,16700.0
2005-12-14 12:30:00,49.02,49.02,48.91,48.95,29000.0,33.4101,33.4101,33.3351,33.3624,29000.0
2005-12-14 12:35:00,48.98,49.02,48.98,48.99,10200.0,33.3828,33.4101,33.3828,33.3897,10200.0
2005-12-14 12:40:00,49.0,49.0,48.97,48.98,8600.0,33.3965,33.3965,33.376,33.3828,8600.0
2005-12-14 12:45:00,48.97,48.98,48.95,48.97,21000.0,33.376,33.3828,33.3624,33.376,21000.0
2005-12-14 12:50:00,48.96,48.98,48.96,48.97,7700.0,33.3692,33.3828,33.3692,33.376,7700.0
2005-12-14 12:55:00,48.98,49.0,48.97,48.98,16600.0,33.3828,33.3965,33.376,33.3828,16600.0
2005-12-14 13:00:00,48.99,49.05,48.98,49.03,123300.0,33.3897,33.4306,33.3828,33.4169,123300.0
2005-12-14 13:05:00,49.03,49.07,49.03,49.07,17100.0,33.4169,33.4442,33.4169,33.4442,17100.0
2005-12-14 13:10:00,49.07,49.09,49.03,49.06,17200.0,33.4442,33.4578,33.4169,33.4374,17200.0
2005-12-14 13:15:00,49.06,49.07,49.05,49.07,11400.0,33.4374,33.4442,33.4306,33.4442,11400.0
2005-12-14 13:20:00,49.06,49.11,49.06,49.07,19000.0,33.4374,33.4714,33.4374,33.4442,19000.0
2005-12-14 13:25:00,49.09,49.1,49.07,49.1,10200.0,33.4578,33.4646,33.4442,33.4646,10200.0
2005-12-14 13:30:00,49.1,49.16,49.1,49.14,23000.0,33.4646,33.5055,33.4646,33.4919,23000.0
2005-12-14 13:35:00,49.14,49.17,49.12,49.17,17900.0,33.4919,33.5123,33.4783,33.5123,17900.0
2005-12-14 13:40:00,49.17,49.2,49.15,49.16,28200.0,33.5123,33.5328,33.4987,33.5055,28200.0
2005-12-14 13:45:00,49.17,49.3,49.17,49.29,33600.0,33.5123,33.6009,33.5123,33.5941,33600.0
2005-12-14 13:50:00,49.28,49.4,49.28,49.39,50200.0,33.5873,33.6691,33.5873,33.6623,50200.0
2005-12-14 13:55:00,49.39,49.42,49.34,49.39,102100.0,33.6623,33.6827,33.6282,33.6623,102100.0
2005-12-14 14:00:00,49.39,49.45,49.32,49.37,24900.0,33.6623,33.7032,33.6146,33.6487,24900.0
2005-12-14 14:05:00,49.37,49.41,49.36,49.36,19400.0,33.6487,33.6759,33.6418,33.6418,19400.0
2005-12-14 14:10:00,49.39,49.45,49.37,49.42,21800.0,33.6623,33.7032,33.6487,33.6827,21800.0
2005-12-14 14:15:00,49.42,49.45,49.41,49.44,11400.0,33.6827,33.7032,33.6759,33.6964,11400.0
2005-12-14 14:20:00,49.44,49.45,49.39,49.41,40500.0,33.6964,33.7032,33.6623,33.6759,40500.0
2005-12-14 14:25:00,49.42,49.43,49.41,49.42,16600.0,33.6827,33.6895,33.6759,33.6827,16600.0
2005-12-14 14:30:00,49.42,49.43,49.32,49.35,32300.0,33.6827,33.6895,33.6146,33.635,32300.0
2005-12-14 14:35:00,49.37,49.42,49.31,49.34,21700.0,33.6487,33.6827,33.6078,33.6282,21700.0
2005-12-14 14:40:00,49.34,49.37,49.31,49.35,18600.0,33.6282,33.6487,33.6078,33.635,18600.0
2005-12-14 14:45:00,49.36,49.37,49.33,49.34,12200.0,33.6418,33.6487,33.6214,33.6282,12200.0
2005-12-14 14:50:00,49.35,49.35,49.31,49.33,12200.0,33.635,33.635,33.6078,33.6214,12200.0
2005-12-14 14:55:00,49.34,49.38,49.29,49.34,25900.0,33.6282,33.6555,33.5941,33.6282,25900.0
2005-12-14 15:00:00,49.32,49.38,49.27,49.31,20800.0,33.6146,33.6555,33.5805,33.6078,20800.0
2005-12-14 15:05:00,49.32,49.35,49.31,49.34,23300.0,33.6146,33.635,33.6078,33.6282,23300.0
2005-12-14 15:10:00,49.34,49.35,49.32,49.34,137600.0,33.6282,33.635,33.6146,33.6282,137600.0
2005-12-14 15:15:00,49.35,49.35,49.33,49.35,16200.0,33.635,33.635,33.6214,33.635,16200.0
2005-12-14 15:20:00,49.35,49.35,49.32,49.34,16500.0,33.635,33.635,33.6146,33.6282,16500.0
2005-12-14 15:25:00,49.34,49.35,49.32,49.34,32600.0,33.6282,33.635,33.6146,33.6282,32600.0
2005-12-14 15:30:00,49.34,49.35,49.32,49.35,22500.0,33.6282,33.635,33.6146,33.635,22500.0
2005-12-14 15:35:00,49.35,49.35,49.31,49.32,26800.0,33.635,33.635,33.6078,33.6146,26800.0
2005-12-14 15:40:00,49.31,49.31,49.24,49.26,28700.0,33.6078,33.6078,33.56,33.5737,28700.0
2005-12-14 15:45:00,49.25,49.3,49.24,49.25,40600.0,33.5669,33.6009,33.56,33.5669,40600.0
2005-12-14 15:50:00,49.24,49.26,49.24,49.24,52800.0,33.56,33.5737,33.56,33.56,52800.0
2005-12-14 15:55:00,49.25,49.25,49.15,49.23,55500.0,33.5669,33.5669,33.4987,33.5532,55500.0
2005-12-15 09:30:00,49.41,49.46,49.18,49.35,88300.0,33.6759,33.71,33.5192,33.635,88300.0
2005-12-15 09:35:00,49.35,49.48,49.3,49.45,25400.0,33.635,33.7236,33.6009,33.7032,25400.0
2005-12-15 09:40:00,49.45,49.48,49.41,49.46,20300.0,33.7032,33.7236,33.6759,33.71,20300.0
2005-12-15 09:45:00,49.47,49.47,49.4,49.46,37700.0,33.7168,33.7168,33.6691,33.71,37700.0
2005-12-15 09:50:00,49.46,49.47,49.4,49.43,57300.0,33.71,33.7168,33.6691,33.6895,57300.0
2005-12-15 09:55:00,49.43,49.46,49.41,49.42,25700.0,33.6895,33.71,33.6759,33.6827,25700.0
2005-12-15 10:00:00,49.42,49.46,49.39,49.39,39600.0,33.6827,33.71,33.6623,33.6623,39600.0
2005-12-15 10:05:00,49.39,49.44,49.3,49.43,30800.0,33.6623,33.6964,33.6009,33.6895,30800.0
2005-12-15 10:10:00,49.43,49.45,49.12,49.13,66400.0,33.6895,33.7032,33.4783,33.4851,66400.0
2005-12-15 10:15:00,49.14,49.33,49.01,49.3,134600.0,33.4919,33.6214,33.4033,33.6009,134600.0
2005-12-15 10:20:00,49.3,49.49,49.3,49.49,96200.0,33.6009,33.7304,33.6009,33.7304,96200.0
2005-12-15 10:25:00,49.5,49.76,49.5,49.69,87900.0,33.7373,33.9145,33.7373,33.8668,87900.0
2005-12-15 10:30:00,49.69,49.7,49.46,49.53,56800.0,33.8668,33.8736,33.71,33.7577,56800.0
2005-12-15 10:35:00,49.53,49.54,49.38,49.4,40800.0,33.7577,33.7645,33.6555,33.6691,40800.0
2005-12-15 10:40:00,49.41,49.63,49.39,49.48,28500.0,33.6759,33.8259,33.6623,33.7236,28500.0
2005-12-15 10:45:00,49.48,49.49,49.37,49.39,35100.0,33.7236,33.7304,33.6487,33.6623,35100.0
2005-12-15 10:50:00,49.39,49.39,49.32,49.32,32500.0,33.6623,33.6623,33.6146,33.6146,32500.0
2005-12-15 10:55:00,49.33,49.46,49.33,49.4,23000.0,33.6214,33.71,33.6214,33.6691,23000.0
2005-12-15 11:00:00,49.4,49.41,49.27,49.31,25200.0,33.6691,33.6759,33.5805,33.6078,25200.0
2005-12-15 11:05:00,49.31,49.42,49.27,49.39,20600.0,33.6078,33.6827,33.5805,33.6623,20600.0
2005-12-15 11:10:00,49.4,49.43,49.35,49.35,22500.0,33.6691,33.6895,33.635,33.635,22500.0
2005-12-15 11:15:00,49.34,49.46,49.25,49.39,37300.0,33.6282,33.71,33.5669,33.6623,37300.0
2005-12-15 11:20:00,49.38,49.43,49.37,49.42,52100.0,33.6555,33.6895,33.6487,33.6827,52100.0
2005-12-15 11:25:00,49.42,49.42,49.31,49.38,20600.0,33.6827,33.6827,33.6078,33.6555,20600.0
2005-12-15 11:30:00,49.38,49.4,49.37,49.4,15300.0,33.6555,33.6691,33.6487,33.6691,15300.0
2005-12-15 11:35:00,49.4,49.4,49.39,49.4,24500.0,33.6691,33.6691,33.6623,33.6691,24500.0
2005-12-15 11:40:00,49.4,49.4,49.36,49.39,13500.0,33.6691,33.6691,33.6418,33.6623,13500.0
2005-12-15 11:45:00,49.39,49.4,49.38,49.38,31200.0,33.6623,33.6691,33.6555,33.6555,31200.0
2005-12-15 11:50:00,49.39,49.45,49.37,49.43,23900.0,33.6623,33.7032,33.6487,33.6895,23900.0
2005-12-15 11:55:00,49.42,49.43,49.39,49.4,7100.0,33.6827,33.6895,33.6623,33.6691,7100.0
2005-12-15 12:00:00,49.4,49.42,49.37,49.39,17000.0,33.6691,33.6827,33.6487,33.6623,17000.0
2005-12-15 12:05:00,49.39,49.41,49.37,49.4,7600.0,33.6623,33.6759,33.6487,33.6691,7600.0
2005-12-15 12:10:00,49.4,49.42,49.39,49.4,14100.0,33.6691,33.6827,33.6623,33.6691,14100.0
2005-12-15 12:15:00,49.4,49.4,49.34,49.36,29900.0,33.6691,33.6691,33.6282,33.6418,29900.0
2005-12-15 12:20:00,49.38,49.39,49.36,49.36,17700.0,33.6555,33.6623,33.6418,33.6418,17700.0
2005-12-15 12:25:00,49.36,49.37,49.34,49.36,36600.0,33.6418,33.6487,33.6282,33.6418,36600.0
2005-12-15 12:30:00,49.36,49.38,49.35,49.38,17500.0,33.6418,33.6555,33.635,33.6555,17500.0
2005-12-15 12:35:00,49.38,49.38,49.37,49.38,10100.0,33.6555,33.6555,33.6487,33.6555,10100.0
2005-12-15 12:40:00,49.38,49.41,49.37,49.39,59500.0,33.6555,33.6759,33.6487,33.6623,59500.0
2005-12-15 12:45:00,49.4,49.4,49.39,49.4,8200.0,33.6691,33.6691,33.6623,33.6691,8200.0
2005-12-15 12:50:00,49.4,49.4,49.36,49.36,12500.0,33.6691,33.6691,33.6418,33.6418,12500.0
2005-12-15 12:55:00,49.38,49.42,49.38,49.39,8300.0,33.6555,33.6827,33.6555,33.6623,8300.0
2005-12-15 13:00:00,49.39,49.41,49.38,49.38,22900.0,33.6623,33.6759,33.6555,33.6555,22900.0
2005-12-15 13:05:00,49.39,49.4,49.32,49.37,9900.0,33.6623,33.6691,33.6146,33.6487,9900.0
2005-12-15 13:10:00,49.36,49.37,49.34,49.36,4600.0,33.6418,33.6487,33.6282,33.6418,4600.0
2005-12-15 13:15:00,49.37,49.37,49.35,49.37,8100.0,33.6487,33.6487,33.635,33.6487,8100.0
2005-12-15 13:20:00,49.37,49.38,49.36,49.38,11100.0,33.6487,33.6555,33.6418,33.6555,11100.0
2005-12-15 13:25:00,49.38,49.39,49.35,49.35,11400.0,33.6555,33.6623,33.635,33.635,11400.0
2005-12-15 13:30:00,49.37,49.39,49.36,49.38,25600.0,33.6487,33.6623,33.6418,33.6555,25600.0
2005-12-15 13:35:00,49.38,49.39,49.37,49.39,13600.0,33.6555,33.6623,33.6487,33.6623,13600.0
2005-12-15 13:40:00,49.41,49.43,49.38,49.39,11200.0,33.6759,33.6895,33.6555,33.6623,11200.0
2005-12-15 13:45:00,49.38,49.4,49.36,49.37,9100.0,33.6555,33.6691,33.6418,33.6487,9100.0
2005-12-15 13:50:00,49.37,49.38,49.37,49.38,9900.0,33.6487,33.6555,33.6487,33.6555,9900.0
2005-12-15 13:55:00,49.38,49.4,49.35,49.39,23300.0,33.6555,33.6691,33.635,33.6623,23300.0
2005-12-15 14:00:00,49.39,49.39,49.35,49.38,22900.0,33.6623,33.6623,33.635,33.6555,22900.0
2005-12-15 14:05:00,49.39,49.42,49.36,49.39,124200.0,33.6623,33.6827,33.6418,33.6623,124200.0
2005-12-15 14:10:00,49.39,49.4,49.35,49.38,51600.0,33.6623,33.6691,33.635,33.6555,51600.0
2005-12-15 14:15:00,49.37,49.4,49.37,49.4,14700.0,33.6487,33.6691,33.6487,33.6691,14700.0
2005-12-15 14:20:00,49.39,49.41,49.37,49.39,11300.0,33.6623,33.6759,33.6487,33.6623,11300.0
2005-12-15 14:25:00,49.4,49.4,49.37,49.38,12600.0,33.6691,33.6691,33.6487,33.6555,12600.0
2005-12-15 14:30:00,49.38,49.42,49.38,49.4,170900.0,33.6555,33.6827,33.6555,33.6691,170900.0
2005-12-15 14:35:00,49.42,49.46,49.4,49.44,30700.0,33.6827,33.71,33.6691,33.6964,30700.0
2005-12-15 14:40:00,49.44,49.46,49.4,49.42,18200.0,33.6964,33.71,33.6691,33.6827,18200.0
2005-12-15 14:45:00,49.4,49.45,49.36,49.39,19100.0,33.6691,33.7032,33.6418,33.6623,19100.0
2005-12-15 14:50:00,49.39,49.44,49.38,49.42,10500.0,33.6623,33.6964,33.6555,33.6827,10500.0
2005-12-15 14:55:00,49.44,49.44,49.42,49.44,14500.0,33.6964,33.6964,33.6827,33.6964,14500.0
2005-12-15 15:00:00,49.44,49.44,49.41,49.44,12800.0,33.6964,33.6964,33.6759,33.6964,12800.0
2005-12-15 15:05:00,49.45,49.45,49.41,49.41,23700.0,33.7032,33.7032,33.6759,33.6759,23700.0
2005-12-15 15:10:00,49.42,49.46,49.4,49.45,41500.0,33.6827,33.71,33.6691,33.7032,41500.0
2005-12-15 15:15:00,49.44,49.46,49.44,49.45,19200.0,33.6964,33.71,33.6964,33.7032,19200.0
2005-12-15 15:20:00,49.45,49.49,49.44,49.48,37900.0,33.7032,33.7304,33.6964,33.7236,37900.0
2005-12-15 15:25:00,49.48,49.48,49.42,49.45,44800.0,33.7236,33.7236,33.6827,33.7032,44800.0
2005-12-15 15:30:00,49.45,49.46,49.44,49.45,32100.0,33.7032,33.71,33.6964,33.7032,32100.0
2005-12-15 15:35:00,49.44,49.53,49.4,49.43,121800.0,33.6964,33.7577,33.6691,33.6895,121800.0
2005-12-15 15:40:00,49.44,49.5,49.44,49.45,37900.0,33.6964,33.7373,33.6964,33.7032,37900.0
2005-12-15 15:45:00,49.46,49.52,49.44,49.52,60200.0,33.71,33.7509,33.6964,33.7509,60200.0
2005-12-15 15:50:00,49.52,49.54,49.38,49.49,58400.0,33.7509,33.7645,33.6555,33.7304,58400.0
2005-12-15 15:55:00,49.49,49.54,49.48,49.51,92200.0,33.7304,33.7645,33.7236,33.7441,92200.0
2005-12-16 09:30:00,49.73,49.81,49.34,49.43,2478400.0,33.894,33.9485,33.6282,33.6895,2478400.0
2005-12-16 09:35:00,49.44,49.48,49.29,49.31,85100.0,33.6964,33.7236,33.5941,33.6078,85100.0
2005-12-16 09:40:00,49.3,49.36,49.15,49.19,68300.0,33.6009,33.6418,33.4987,33.526,68300.0
2005-12-16 09:45:00,49.21,49.37,49.2,49.35,44000.0,33.5396,33.6487,33.5328,33.635,44000.0
2005-12-16 09:50:00,49.36,49.47,49.35,49.44,38300.0,33.6418,33.7168,33.635,33.6964,38300.0
2005-12-16 09:55:00,49.44,49.45,49.43,49.45,21000.0,33.6964,33.7032,33.6895,33.7032,21000.0
2005-12-16 10:00:00,49.45,49.45,49.28,49.29,32100.0,33.7032,33.7032,33.5873,33.5941,32100.0
2005-12-16 10:05:00,49.28,49.34,49.16,49.21,21600.0,33.5873,33.6282,33.5055,33.5396,21600.0
2005-12-16 10:10:00,49.23,49.25,49.19,49.24,16400.0,33.5532,33.5669,33.526,33.56,16400.0
2005-12-16 10:15:00,49.25,49.27,49.24,49.25,38700.0,33.5669,33.5805,33.56,33.5669,38700.0
2005-12-16 10:20:00,49.24,49.25,49.23,49.23,20100.0,33.56,33.5669,33.5532,33.5532,20100.0
2005-12-16 10:25:00,49.24,49.24,49.21,49.21,6300.0,33.56,33.56,33.5396,33.5396,6300.0
2005-12-16 10:30:00,49.2,49.22,49.1,49.11,24900.0,33.5328,33.5464,33.4646,33.4714,24900.0
2005-12-16 10:35:00,49.1,49.12,49.09,49.12,32100.0,33.4646,33.4783,33.4578,33.4783,32100.0
2005-12-16 10:40:00,49.11,49.18,49.11,49.17,18200.0,33.4714,33.5192,33.4714,33.5123,18200.0
2005-12-16 10:45:00,49.17,49.25,49.17,49.25,30500.0,33.5123,33.5669,33.5123,33.5669,30500.0
2005-12-16 10:50:00,49.25,49.27,49.21,49.25,17000.0,33.5669,33.5805,33.5396,33.5669,17000.0
2005-12-16 10:55:00,49.25,49.3,49.25,49.28,19000.0,33.5669,33.6009,33.5669,33.5873,19000.0
2005-12-16 11:00:00,49.28,49.3,49.26,49.27,19400.0,33.5873,33.6009,33.5737,33.5805,19400.0
2005-12-16 11:05:00,49.27,49.29,49.26,49.28,6500.0,33.5805,33.5941,33.5737,33.5873,6500.0
2005-12-16 11:10:00,49.29,49.47,49.28,49.47,33400.0,33.5941,33.7168,33.5873,33.7168,33400.0
2005-12-16 11:15:00,49.47,49.55,49.45,49.47,37000.0,33.7168,33.7713,33.7032,33.7168,37000.0
2005-12-16 11:20:00,49.47,49.47,49.31,49.33,22100.0,33.7168,33.7168,33.6078,33.6214,22100.0
2005-12-16 11:25:00,49.32,49.33,49.17,49.17,20000.0,33.6146,33.6214,33.5123,33.5123,20000.0
2005-12-16 11:30:00,49.23,49.28,49.2,49.26,13900.0,33.5532,33.5873,33.5328,33.5737,13900.0
2005-12-16 11:35:00,49.25,49.32,49.25,49.28,12100.0,33.5669,33.6146,33.5669,33.5873,12100.0
2005-12-16 11:40:00,49.3,49.32,49.27,49.29,22800.0,33.6009,33.6146,33.5805,33.5941,22800.0
2005-12-16 11:45:00,49.29,49.29,49.15,49.15,36700.0,33.5941,33.5941,33.4987,33.4987,36700.0
2005-12-16 11:50:00,49.15,49.16,49.05,49.05,17100.0,33.4987,33.5055,33.4306,33.4306,17100.0
2005-12-16 11:55:00,49.05,49.06,49.01,49.02,34000.0,33.4306,33.4374,33.4033,33.4101,34000.0
2005-12-16 12:00:00,49.04,49.07,48.97,49.04,45000.0,33.4237,33.4442,33.376,33.4237,45000.0
2005-12-16 12:05:00,49.04,49.05,48.96,49.05,58800.0,33.4237,33.4306,33.3692,33.4306,58800.0
2005-12-16 12:10:00,49.05,49.19,49.05,49.17,17100.0,33.4306,33.526,33.4306,33.5123,17100.0
2005-12-16 12:15:00,49.16,49.16,49.09,49.09,6100.0,33.5055,33.5055,33.4578,33.4578,6100.0
2005-12-16 12:20:00,49.09,49.09,48.99,49.02,18500.0,33.4578,33.4578,33.3897,33.4101,18500.0
2005-12-16 12:25:00,49.02,49.04,49.0,49.02,18600.0,33.4101,33.4237,33.3965,33.4101,18600.0
2005-12-16 12:30:00,49.02,49.06,48.03,49.03,14200.0,33.4101,33.4374,32.7354,33.4169,14200.0
2005-12-16 12:35:00,49.04,49.13,49.03,49.11,53900.0,33.4237,33.4851,33.4169,33.4714,53900.0
2005-12-16 12:40:00,49.11,49.12,49.1,49.11,4800.0,33.4714,33.4783,33.4646,33.4714,4800.0
2005-12-16 12:45:00,49.11,49.11,49.06,49.06,27600.0,33.4714,33.4714,33.4374,33.4374,27600.0
2005-12-16 12:50:00,49.06,49.06,49.02,49.04,11900.0,33.4374,33.4374,33.4101,33.4237,11900.0
2005-12-16 12:55:00,49.04,49.08,49.02,49.07,58900.0,33.4237,33.451,33.4101,33.4442,58900.0
2005-12-16 13:00:00,49.07,49.07,49.05,49.07,6000.0,33.4442,33.4442,33.4306,33.4442,6000.0
2005-12-16 13:05:00,49.07,49.07,49.05,49.06,9000.0,33.4442,33.4442,33.4306,33.4374,9000.0
2005-12-16 13:10:00,49.01,49.05,49.0,49.03,31400.0,33.4033,33.4306,33.3965,33.4169,31400.0
2005-12-16 13:15:00,49.03,49.03,49.02,49.02,7400.0,33.4169,33.4169,33.4101,33.4101,7400.0
2005-12-16 13:20:00,49.02,49.03,49.01,49.02,7800.0,33.4101,33.4169,33.4033,33.4101,7800.0
2005-12-16 13:25:00,49.01,49.06,49.0,49.06,4600.0,33.4033,33.4374,33.3965,33.4374,4600.0
2005-12-16 13:30:00,49.06,49.09,49.05,49.05,5000.0,33.4374,33.4578,33.4306,33.4306,5000.0
2005-12-16 13:35:00,49.05,49.11,49.05,49.11,17000.0,33.4306,33.4714,33.4306,33.4714,17000.0
2005-12-16 13:40:00,49.09,49.11,49.07,49.08,3800.0,33.4578,33.4714,33.4442,33.451,3800.0
2005-12-16 13:45:00,49.08,49.1,49.06,49.06,10300.0,33.451,33.4646,33.4374,33.4374,10300.0
2005-12-16 13:50:00,49.07,49.07,49.03,49.05,11900.0,33.4442,33.4442,33.4169,33.4306,11900.0
2005-12-16 13:55:00,49.06,49.08,49.05,49.05,7400.0,33.4374,33.451,33.4306,33.4306,7400.0
2005-12-16 14:00:00,49.08,49.1,49.05,49.09,25400.0,33.451,33.4646,33.4306,33.4578,25400.0
2005-12-16 14:05:00,49.09,49.11,49.06,49.1,9900.0,33.4578,33.4714,33.4374,33.4646,9900.0
2005-12-16 14:10:00,49.08,49.08,49.07,49.07,14200.0,33.451,33.451,33.4442,33.4442,14200.0
2005-12-16 14:15:00,49.08,49.08,49.05,49.06,7400.0,33.451,33.451,33.4306,33.4374,7400.0
2005-12-16 14:20:00,49.06,49.06,49.02,49.02,7900.0,33.4374,33.4374,33.4101,33.4101,7900.0
2005-12-16 14:25:00,49.02,49.03,48.98,48.98,8900.0,33.4101,33.4169,33.3828,33.3828,8900.0
2005-12-16 14:30:00,48.97,49.04,48.96,49.04,63300.0,33.376,33.4237,33.3692,33.4237,63300.0
2005-12-16 14:35:00,49.05,49.05,49.02,49.02,7200.0,33.4306,33.4306,33.4101,33.4101,7200.0
2005-12-16 14:40:00,49.03,49.03,48.97,48.99,12100.0,33.4169,33.4169,33.376,33.3897,12100.0
2005-12-16 14:45:00,48.99,48.99,48.92,48.93,13400.0,33.3897,33.3897,33.3419,33.3488,13400.0
2005-12-16 14:50:00,48.93,48.93,48.83,48.83,17600.0,33.3488,33.3488,33.2806,33.2806,17600.0
2005-12-16 14:55:00,48.86,48.88,48.75,48.8,58700.0,33.3011,33.3147,33.2261,33.2602,58700.0
2005-12-16 15:00:00,48.79,48.83,48.74,48.83,37300.0,33.2533,33.2806,33.2193,33.2806,37300.0
2005-12-16 15:05:00,48.82,48.85,48.78,48.82,34400.0,33.2738,33.2942,33.2465,33.2738,34400.0
2005-12-16 15:10:00,48.83,48.85,48.8,48.82,20200.0,33.2806,33.2942,33.2602,33.2738,20200.0
2005-12-16 15:15:00,48.82,48.83,48.75,48.8,45600.0,33.2738,33.2806,33.2261,33.2602,45600.0
2005-12-16 15:20:00,48.8,48.84,48.77,48.82,13600.0,33.2602,33.2874,33.2397,33.2738,13600.0
2005-12-16 15:25:00,48.81,48.86,48.81,48.85,39800.0,33.267,33.3011,33.267,33.2942,39800.0
2005-12-16 15:30:00,48.84,48.87,48.8,48.81,78500.0,33.2874,33.3079,33.2602,33.267,78500.0
2005-12-16 15:35:00,48.81,48.82,48.79,48.82,78500.0,33.267,33.2738,33.2533,33.2738,78500.0
2005-12-16 15:40:00,48.81,48.82,48.65,48.79,101600.0,33.267,33.2738,33.1579,33.2533,101600.0
2005-12-16 15:45:00,48.79,48.82,48.73,48.75,134800.0,33.2533,33.2738,33.2125,33.2261,134800.0
2005-12-16 15:50:00,48.75,48.78,48.74,48.76,149700.0,33.2261,33.2465,33.2193,33.2329,149700.0
2005-12-16 15:55:00,48.75,48.78,48.71,48.75,135200.0,33.2261,33.2465,33.1988,33.2261,135200.0
2005-12-19 09:30:00,48.98,48.99,48.7,48.83,73000.0,33.3828,33.3897,33.192,33.2806,73000.0
2005-12-19 09:35:00,48.85,48.86,48.75,48.82,20000.0,33.2942,33.3011,33.2261,33.2738,20000.0
2005-12-19 09:40:00,48.8,48.9,48.75,48.86,45600.0,33.2602,33.3283,33.2261,33.3011,45600.0
2005-12-19 09:45:00,48.83,48.9,48.8,48.87,55100.0,33.2806,33.3283,33.2602,33.3079,55100.0
2005-12-19 09:50:00,48.9,48.92,48.81,48.85,33800.0,33.3283,33.3419,33.267,33.2942,33800.0
2005-12-19 09:55:00,48.81,48.92,48.81,48.87,13300.0,33.267,33.3419,33.267,33.3079,13300.0
2005-12-19 10:00:00,48.86,48.98,48.86,48.96,15800.0,33.3011,33.3828,33.3011,33.3692,15800.0
2005-12-19 10:05:00,48.98,48.99,48.93,48.96,11500.0,33.3828,33.3897,33.3488,33.3692,11500.0
2005-12-19 10:10:00,48.98,49.0,48.97,48.98,6100.0,33.3828,33.3965,33.376,33.3828,6100.0
2005-12-19 10:15:00,48.98,49.02,48.86,48.98,27200.0,33.3828,33.4101,33.3011,33.3828,27200.0
2005-12-19 10:20:00,48.98,49.0,48.91,48.96,13300.0,33.3828,33.3965,33.3351,33.3692,13300.0
2005-12-19 10:25:00,48.97,49.02,48.9,48.94,11900.0,33.376,33.4101,33.3283,33.3556,11900.0
2005-12-19 10:30:00,48.95,48.97,48.88,48.91,27500.0,33.3624,33.376,33.3147,33.3351,27500.0
2005-12-19 10:35:00,48.93,48.98,48.9,48.92,17200.0,33.3488,33.3828,33.3283,33.3419,17200.0
2005-12-19 10:40:00,48.92,48.94,48.89,48.93,15500.0,33.3419,33.3556,33.3215,33.3488,15500.0
2005-12-19 10:45:00,48.93,48.93,48.78,48.79,63700.0,33.3488,33.3488,33.2465,33.2533,63700.0
2005-12-19 10:50:00,48.78,48.81,48.71,48.74,74600.0,33.2465,33.267,33.1988,33.2193,74600.0
2005-12-19 10:55:00,48.77,48.8,48.75,48.8,13500.0,33.2397,33.2602,33.2261,33.2602,13500.0
2005-12-19 11:00:00,48.81,48.82,48.79,48.82,8100.0,33.267,33.2738,33.2533,33.2738,8100.0
2005-12-19 11:05:00,48.81,48.84,48.77,48.77,17900.0,33.267,33.2874,33.2397,33.2397,17900.0
2005-12-19 11:10:00,48.79,48.82,48.75,48.75,38400.0,33.2533,33.2738,33.2261,33.2261,38400.0
2005-12-19 11:15:00,48.75,48.78,48.72,48.74,24300.0,33.2261,33.2465,33.2056,33.2193,24300.0
2005-12-19 11:20:00,48.75,48.76,48.74,48.75,14300.0,33.2261,33.2329,33.2193,33.2261,14300.0
2005-12-19 11:25:00,48.75,48.78,48.74,48.75,70700.0,33.2261,33.2465,33.2193,33.2261,70700.0
2005-12-19 11:30:00,48.74,48.77,48.74,48.76,55700.0,33.2193,33.2397,33.2193,33.2329,55700.0
2005-12-19 11:35:00,48.75,48.77,48.74,48.76,9400.0,33.2261,33.2397,33.2193,33.2329,9400.0
2005-12-19 11:40:00,48.76,48.76,48.74,48.76,37600.0,33.2329,33.2329,33.2193,33.2329,37600.0
2005-12-19 11:45:00,48.75,48.77,48.74,48.76,28600.0,33.2261,33.2397,33.2193,33.2329,28600.0
2005-12-19 11:50:00,48.77,48.9,48.77,48.9,23300.0,33.2397,33.3283,33.2397,33.3283,23300.0
2005-12-19 11:55:00,48.9,48.91,48.86,48.89,46600.0,33.3283,33.3351,33.3011,33.3215,46600.0
2005-12-19 12:00:00,48.9,48.91,48.85,48.9,14600.0,33.3283,33.3351,33.2942,33.3283,14600.0
2005-12-19 12:05:00,48.89,48.91,48.89,48.89,26700.0,33.3215,33.3351,33.3215,33.3215,26700.0
2005-12-19 12:10:00,48.89,48.91,48.86,48.91,33700.0,33.3215,33.3351,33.3011,33.3351,33700.0
2005-12-19 12:15:00,48.9,48.92,48.87,48.89,15600.0,33.3283,33.3419,33.3079,33.3215,15600.0
2005-12-19 12:20:00,48.88,48.95,48.88,48.93,24100.0,33.3147,33.3624,33.3147,33.3488,24100.0
2005-12-19 12:25:00,48.94,48.95,48.92,48.92,19300.0,33.3556,33.3624,33.3419,33.3419,19300.0
2005-12-19 12:30:00,48.92,48.94,48.9,48.93,7700.0,33.3419,33.3556,33.3283,33.3488,7700.0
2005-12-19 12:35:00,48.92,48.94,48.92,48.94,14900.0,33.3419,33.3556,33.3419,33.3556,14900.0
2005-12-19 12:40:00,48.94,48.94,48.92,48.92,48500.0,33.3556,33.3556,33.3419,33.3419,48500.0
2005-12-19 12:45:00,48.92,48.93,48.89,48.89,31900.0,33.3419,33.3488,33.3215,33.3215,31900.0
2005-12-19 12:50:00,48.9,48.9,48.89,48.89,11300.0,33.3283,33.3283,33.3215,33.3215,11300.0
2005-12-19 12:55:00,48.9,48.91,48.89,48.89,18300.0,33.3283,33.3351,33.3215,33.3215,18300.0
2005-12-19 13:00:00,48.89,48.91,48.88,48.89,15600.0,33.3215,33.3351,33.3147,33.3215,15600.0
2005-12-19 13:05:00,48.89,48.9,48.83,48.85,16300.0,33.3215,33.3283,33.2806,33.2942,16300.0
2005-12-19 13:10:00,48.86,48.88,48.84,48.84,52000.0,33.3011,33.3147,33.2874,33.2874,52000.0
2005-12-19 13:15:00,48.84,48.86,48.81,48.86,39200.0,33.2874,33.3011,33.267,33.3011,39200.0
2005-12-19 13:20:00,48.87,48.89,48.84,48.86,15900.0,33.3079,33.3215,33.2874,33.3011,15900.0
2005-12-19 13:25:00,48.88,48.9,48.87,48.9,12500.0,33.3147,33.3283,33.3079,33.3283,12500.0
2005-12-19 13:30:00,48.9,48.92,48.88,48.9,38100.0,33.3283,33.3419,33.3147,33.3283,38100.0
2005-12-19 13:35:00,48.9,48.9,48.85,48.85,25500.0,33.3283,33.3283,33.2942,33.2942,25500.0
2005-12-19 13:40:00,48.85,48.88,48.85,48.85,16000.0,33.2942,33.3147,33.2942,33.2942,16000.0
2005-12-19 13:45:00,48.85,48.9,48.85,48.85,34200.0,33.2942,33.3283,33.2942,33.2942,34200.0
2005-12-19 13:50:00,48.85,48.86,48.8,48.81,114100.0,33.2942,33.3011,33.2602,33.267,114100.0
2005-12-19 13:55:00,48.8,48.84,48.79,48.82,66100.0,33.2602,33.2874,33.2533,33.2738,66100.0
2005-12-19 14:00:00,48.81,48.83,48.77,48.78,20800.0,33.267,33.2806,33.2397,33.2465,20800.0
2005-12-19 14:05:00,48.77,48.81,48.77,48.81,6700.0,33.2397,33.267,33.2397,33.267,6700.0
2005-12-19 14:10:00,48.81,48.82,48.79,48.8,50000.0,33.267,33.2738,33.2533,33.2602,50000.0
2005-12-19 14:15:00,48.81,48.81,48.76,48.78,36100.0,33.267,33.267,33.2329,33.2465,36100.0
2005-12-19 14:20:00,48.76,48.78,48.75,48.77,17000.0,33.2329,33.2465,33.2261,33.2397,17000.0
2005-12-19 14:25:00,48.76,48.77,48.75,48.75,58900.0,33.2329,33.2397,33.2261,33.2261,58900.0
2005-12-19 14:30:00,48.75,48.78,48.75,48.78,28600.0,33.2261,33.2465,33.2261,33.2465,28600.0
2005-12-19 14:35:00,48.8,48.81,48.79,48.79,20500.0,33.2602,33.267,33.2533,33.2533,20500.0
2005-12-19 14:40:00,48.8,48.8,48.79,48.79,8600.0,33.2602,33.2602,33.2533,33.2533,8600.0
2005-12-19 14:45:00,48.79,48.8,48.79,48.8,31200.0,33.2533,33.2602,33.2533,33.2602,31200.0
2005-12-19 14:50:00,48.8,48.81,48.75,48.75,41600.0,33.2602,33.267,33.2261,33.2261,41600.0
2005-12-19 14:55:00,48.76,48.77,48.75,48.76,21400.0,33.2329,33.2397,33.2261,33.2329,21400.0
2005-12-19 15:00:00,48.76,48.8,48.74,48.75,84700.0,33.2329,33.2602,33.2193,33.2261,84700.0
2005-12-19 15:05:00,48.75,48.77,48.74,48.77,37400.0,33.2261,33.2397,33.2193,33.2397,37400.0
2005-12-19 15:10:00,48.76,48.78,48.75,48.78,42800.0,33.2329,33.2465,33.2261,33.2465,42800.0
2005-12-19 15:15:00,48.76,48.77,48.68,48.68,54200.0,33.2329,33.2397,33.1784,33.1784,54200.0
2005-12-19 15:20:00,48.69,48.7,48.59,48.59,47500.0,33.1852,33.192,33.117,33.117,47500.0
2005-12-19 15:25:00,48.59,48.61,48.47,48.47,55600.0,33.117,33.1307,33.0352,33.0352,55600.0
2005-12-19 15:30:00,48.47,48.59,48.45,48.52,27100.0,33.0352,33.117,33.0216,33.0693,27100.0
2005-12-19 15:35:00,48.52,48.6,48.52,48.6,32400.0,33.0693,33.1239,33.0693,33.1239,32400.0
2005-12-19 15:40:00,48.6,48.79,48.6,48.77,55900.0,33.1239,33.2533,33.1239,33.2397,55900.0
2005-12-19 15:45:00,48.76,48.83,48.74,48.82,42900.0,33.2329,33.2806,33.2193,33.2738,42900.0
2005-12-19 15:50:00,48.82,48.84,48.69,48.72,77800.0,33.2738,33.2874,33.1852,33.2056,77800.0
2005-12-19 15:55:00,48.72,48.74,48.59,48.6,65100.0,33.2056,33.2193,33.117,33.1239,65100.0
2005-12-20 09:30:00,48.57,48.82,48.53,48.66,39400.0,33.1034,33.2738,33.0761,33.1647,39400.0
2005-12-20 09:35:00,48.66,48.69,48.54,48.69,21300.0,33.1647,33.1852,33.083,33.1852,21300.0
2005-12-20 09:40:00,48.66,48.66,48.4,48.44,22200.0,33.1647,33.1647,32.9875,33.0148,22200.0
2005-12-20 09:45:00,48.44,48.59,48.42,48.59,16900.0,33.0148,33.117,33.0012,33.117,16900.0
2005-12-20 09:50:00,48.61,48.61,48.55,48.58,18300.0,33.1307,33.1307,33.0898,33.1102,18300.0
2005-12-20 09:55:00,48.57,48.68,48.51,48.66,15100.0,33.1034,33.1784,33.0625,33.1647,15100.0
2005-12-20 10:00:00,48.67,48.68,48.6,48.63,8900.0,33.1716,33.1784,33.1239,33.1443,8900.0
2005-12-20 10:05:00,48.68,48.71,48.64,48.7,12900.0,33.1784,33.1988,33.1511,33.192,12900.0
2005-12-20 10:10:00,48.69,48.72,48.64,48.68,32300.0,33.1852,33.2056,33.1511,33.1784,32300.0
2005-12-20 10:15:00,48.67,48.67,48.61,48.62,27300.0,33.1716,33.1716,33.1307,33.1375,27300.0
2005-12-20 10:20:00,48.62,48.64,48.56,48.59,22500.0,33.1375,33.1511,33.0966,33.117,22500.0
2005-12-20 10:25:00,48.6,48.7,48.59,48.65,20400.0,33.1239,33.192,33.117,33.1579,20400.0
2005-12-20 10:30:00,48.64,48.72,48.64,48.71,12100.0,33.1511,33.2056,33.1511,33.1988,12100.0
2005-12-20 10:35:00,48.71,48.79,48.7,48.77,20300.0,33.1988,33.2533,33.192,33.2397,20300.0
2005-12-20 10:40:00,48.76,48.77,48.72,48.75,20400.0,33.2329,33.2397,33.2056,33.2261,20400.0
2005-12-20 10:45:00,48.75,48.75,48.69,48.69,11200.0,33.2261,33.2261,33.1852,33.1852,11200.0
2005-12-20 10:50:00,48.69,48.78,48.65,48.76,26200.0,33.1852,33.2465,33.1579,33.2329,26200.0
2005-12-20 10:55:00,48.76,48.84,48.75,48.79,26000.0,33.2329,33.2874,33.2261,33.2533,26000.0
2005-12-20 11:00:00,48.8,48.85,48.8,48.83,22900.0,33.2602,33.2942,33.2602,33.2806,22900.0
2005-12-20 11:05:00,48.83,48.98,48.83,48.97,66900.0,33.2806,33.3828,33.2806,33.376,66900.0
2005-12-20 11:10:00,48.97,48.97,48.95,48.96,20100.0,33.376,33.376,33.3624,33.3692,20100.0
2005-12-20 11:15:00,48.97,49.0,48.95,48.99,18200.0,33.376,33.3965,33.3624,33.3897,18200.0
2005-12-20 11:20:00,48.99,49.0,48.98,48.99,15900.0,33.3897,33.3965,33.3828,33.3897,15900.0
2005-12-20 11:25:00,49.0,49.0,48.96,48.99,13900.0,33.3965,33.3965,33.3692,33.3897,13900.0
2005-12-20 11:30:00,48.97,48.99,48.97,48.97,23600.0,33.376,33.3897,33.376,33.376,23600.0
2005-12-20 11:35:00,48.98,48.99,48.96,48.98,16900.0,33.3828,33.3897,33.3692,33.3828,16900.0
2005-12-20 11:40:00,48.98,49.0,48.97,48.99,16600.0,33.3828,33.3965,33.376,33.3897,16600.0
2005-12-20 11:45:00,49.0,49.0,48.94,48.98,20800.0,33.3965,33.3965,33.3556,33.3828,20800.0
2005-12-20 11:50:00,48.99,49.0,48.94,48.95,24300.0,33.3897,33.3965,33.3556,33.3624,24300.0
2005-12-20 11:55:00,48.96,49.0,48.95,48.99,7000.0,33.3692,33.3965,33.3624,33.3897,7000.0
2005-12-20 12:00:00,48.99,49.02,48.98,49.02,19300.0,33.3897,33.4101,33.3828,33.4101,19300.0
2005-12-20 12:05:00,49.02,49.16,49.01,49.14,40300.0,33.4101,33.5055,33.4033,33.4919,40300.0
2005-12-20 12:10:00,49.13,49.18,49.13,49.14,17000.0,33.4851,33.5192,33.4851,33.4919,17000.0
2005-12-20 12:15:00,49.14,49.18,49.13,49.18,29600.0,33.4919,33.5192,33.4851,33.5192,29600.0
2005-12-20 12:20:00,49.18,49.28,49.18,49.22,64200.0,33.5192,33.5873,33.5192,33.5464,64200.0
2005-12-20 12:25:00,49.21,49.33,49.21,49.3,40300.0,33.5396,33.6214,33.5396,33.6009,40300.0
2005-12-20 12:30:00,49.29,49.31,49.29,49.29,19800.0,33.5941,33.6078,33.5941,33.5941,19800.0
2005-12-20 12:35:00,49.29,49.3,49.29,49.3,9700.0,33.5941,33.6009,33.5941,33.6009,9700.0
2005-12-20 12:40:00,49.3,49.3,49.24,49.26,36000.0,33.6009,33.6009,33.56,33.5737,36000.0
2005-12-20 12:45:00,49.26,49.28,49.24,49.26,55300.0,33.5737,33.5873,33.56,33.5737,55300.0
2005-12-20 12:50:00,49.25,49.32,49.25,49.31,18800.0,33.5669,33.6146,33.5669,33.6078,18800.0
2005-12-20 12:55:00,49.3,49.36,49.3,49.35,32900.0,33.6009,33.6418,33.6009,33.635,32900.0
2005-12-20 13:00:00,49.36,49.41,49.33,49.37,24700.0,33.6418,33.6759,33.6214,33.6487,24700.0
2005-12-20 13:05:00,49.39,49.42,49.36,49.38,36600.0,33.6623,33.6827,33.6418,33.6555,36600.0
2005-12-20 13:10:00,49.37,49.45,49.37,49.44,25700.0,33.6487,33.7032,33.6487,33.6964,25700.0
2005-12-20 13:15:00,49.44,49.5,49.43,49.47,40000.0,33.6964,33.7373,33.6895,33.7168,40000.0
2005-12-20 13:20:00,49.49,49.49,49.42,49.45,20500.0,33.7304,33.7304,33.6827,33.7032,20500.0
2005-12-20 13:25:00,49.46,49.47,49.4,49.45,16400.0,33.71,33.7168,33.6691,33.7032,16400.0
2005-12-20 13:30:00,49.44,49.46,49.34,49.37,25000.0,33.6964,33.71,33.6282,33.6487,25000.0
2005-12-20 13:35:00,49.37,49.39,49.32,49.32,15500.0,33.6487,33.6623,33.6146,33.6146,15500.0
2005-12-20 13:40:00,49.31,49.32,49.2,49.21,51900.0,33.6078,33.6146,33.5328,33.5396,51900.0
2005-12-20 13:45:00,49.22,49.3,49.21,49.25,15400.0,33.5464,33.6009,33.5396,33.5669,15400.0
2005-12-20 13:50:00,49.25,49.28,49.19,49.2,27000.0,33.5669,33.5873,33.526,33.5328,27000.0
2005-12-20 13:55:00,49.21,49.32,49.2,49.32,17700.0,33.5396,33.6146,33.5328,33.6146,17700.0
2005-12-20 14:00:00,49.31,49.32,49.22,49.24,23100.0,33.6078,33.6146,33.5464,33.56,23100.0
2005-12-20 14:05:00,49.22,49.24,49.2,49.21,13600.0,33.5464,33.56,33.5328,33.5396,13600.0
2005-12-20 14:10:00,49.21,49.25,49.21,49.25,11300.0,33.5396,33.5669,33.5396,33.5669,11300.0
2005-12-20 14:15:00,49.25,49.3,49.24,49.3,12800.0,33.5669,33.6009,33.56,33.6009,12800.0
2005-12-20 14:20:00,49.3,49.37,49.29,49.37,13900.0,33.6009,33.6487,33.5941,33.6487,13900.0
2005-12-20 14:25:00,49.37,49.37,49.31,49.32,23900.0,33.6487,33.6487,33.6078,33.6146,23900.0
2005-12-20 14:30:00,49.32,49.46,49.26,49.45,45600.0,33.6146,33.71,33.5737,33.7032,45600.0
2005-12-20 14:35:00,49.44,49.46,49.41,49.42,26400.0,33.6964,33.71,33.6759,33.6827,26400.0
2005-12-20 14:40:00,49.41,49.42,49.41,49.41,10100.0,33.6759,33.6827,33.6759,33.6759,10100.0
2005-12-20 14:45:00,49.41,49.42,49.36,49.36,13600.0,33.6759,33.6827,33.6418,33.6418,13600.0
2005-12-20 14:50:00,49.36,49.37,49.34,49.35,16800.0,33.6418,33.6487,33.6282,33.635,16800.0
2005-12-20 14:55:00,49.35,49.37,49.35,49.37,14700.0,33.635,33.6487,33.635,33.6487,14700.0
2005-12-20 15:00:00,49.36,49.37,49.31,49.32,35800.0,33.6418,33.6487,33.6078,33.6146,35800.0
2005-12-20 15:05:00,49.32,49.33,49.26,49.28,26600.0,33.6146,33.6214,33.5737,33.5873,26600.0
2005-12-20 15:10:00,49.28,49.29,49.25,49.27,23700.0,33.5873,33.5941,33.5669,33.5805,23700.0
2005-12-20 15:15:00,49.26,49.28,49.2,49.22,23900.0,33.5737,33.5873,33.5328,33.5464,23900.0
2005-12-20 15:20:00,49.21,49.25,49.2,49.25,13700.0,33.5396,33.5669,33.5328,33.5669,13700.0
2005-12-20 15:25:00,49.25,49.25,49.19,49.19,41500.0,33.5669,33.5669,33.526,33.526,41500.0
2005-12-20 15:30:00,49.2,49.2,49.14,49.14,22500.0,33.5328,33.5328,33.4919,33.4919,22500.0
2005-12-20 15:35:00,49.15,49.22,49.13,49.19,46000.0,33.4987,33.5464,33.4851,33.526,46000.0
2005-12-20 15:40:00,49.18,49.26,49.18,49.25,66700.0,33.5192,33.5737,33.5192,33.5669,66700.0
2005-12-20 15:45:00,49.25,49.36,49.25,49.33,68200.0,33.5669,33.6418,33.5669,33.6214,68200.0
2005-12-20 15:50:00,49.33,49.34,49.22,49.25,42300.0,33.6214,33.6282,33.5464,33.5669,42300.0
2005-12-20 15:55:00,49.25,49.28,49.2,49.28,39500.0,33.5669,33.5873,33.5328,33.5873,39500.0
2005-12-21 09:30:00,49.49,49.49,49.22,49.36,66600.0,33.7304,33.7304,33.5464,33.6418,66600.0
2005-12-21 09:35:00,49.41,49.42,49.16,49.32,16900.0,33.6759,33.6827,33.5055,33.6146,16900.0
2005-12-21 09:40:00,49.33,49.43,49.24,49.43,23000.0,33.6214,33.6895,33.56,33.6895,23000.0
2005-12-21 09:45:00,49.45,49.51,49.37,49.46,45200.0,33.7032,33.7441,33.6487,33.71,45200.0
2005-12-21 09:50:00,49.45,49.49,49.3,49.4,12200.0,33.7032,33.7304,33.6009,33.6691,12200.0
2005-12-21 09:55:00,49.42,49.52,49.42,49.48,13000.0,33.6827,33.7509,33.6827,33.7236,13000.0
2005-12-21 10:00:00,49.49,49.5,49.42,49.46,35900.0,33.7304,33.7373,33.6827,33.71,35900.0
2005-12-21 10:05:00,49.46,49.5,49.45,49.48,14100.0,33.71,33.7373,33.7032,33.7236,14100.0
2005-12-21 10:10:00,49.48,49.59,49.47,49.59,101800.0,33.7236,33.7986,33.7168,33.7986,101800.0
2005-12-21 10:15:00,49.6,49.89,49.58,49.85,83300.0,33.8054,34.0031,33.7918,33.9758,83300.0
2005-12-21 10:20:00,49.86,49.91,49.72,49.82,49700.0,33.9826,34.0167,33.8872,33.9554,49700.0
2005-12-21 10:25:00,49.82,49.94,49.82,49.92,50100.0,33.9554,34.0371,33.9554,34.0235,50100.0
2005-12-21 10:30:00,49.92,49.92,49.8,49.84,57000.0,34.0235,34.0235,33.9417,33.969,57000.0
2005-12-21 10:35:00,49.83,49.92,49.8,49.91,32400.0,33.9622,34.0235,33.9417,34.0167,32400.0
2005-12-21 10:40:00,49.91,49.94,49.88,49.91,24200.0,34.0167,34.0371,33.9962,34.0167,24200.0
2005-12-21 10:45:00,49.92,49.92,49.85,49.85,13400.0,34.0235,34.0235,33.9758,33.9758,13400.0
2005-12-21 10:50:00,49.86,49.91,49.86,49.91,38700.0,33.9826,34.0167,33.9826,34.0167,38700.0
2005-12-21 10:55:00,49.91,49.92,49.9,49.92,9500.0,34.0167,34.0235,34.0099,34.0235,9500.0
2005-12-21 11:00:00,49.92,49.93,49.89,49.9,24400.0,34.0235,34.0303,34.0031,34.0099,24400.0
2005-12-21 11:05:00,49.9,49.95,49.88,49.89,65900.0,34.0099,34.044,33.9962,34.0031,65900.0
2005-12-21 11:10:00,49.9,49.9,49.83,49.85,33000.0,34.0099,34.0099,33.9622,33.9758,33000.0
2005-12-21 11:15:00,49.85,49.87,49.84,49.85,36000.0,33.9758,33.9894,33.969,33.9758,36000.0
2005-12-21 11:20:00,49.85,49.88,49.82,49.83,46400.0,33.9758,33.9962,33.9554,33.9622,46400.0
2005-12-21 11:25:00,49.83,49.92,49.83,49.91,64700.0,33.9622,34.0235,33.9622,34.0167,64700.0
2005-12-21 11:30:00,49.91,49.91,49.85,49.86,57900.0,34.0167,34.0167,33.9758,33.9826,57900.0
2005-12-21 11:35:00,49.86,49.87,49.79,49.81,17500.0,33.9826,33.9894,33.9349,33.9485,17500.0
2005-12-21 11:40:00,49.79,49.9,49.79,49.9,21400.0,33.9349,34.0099,33.9349,34.0099,21400.0
2005-12-21 11:45:00,49.9,49.92,49.88,49.92,14400.0,34.0099,34.0235,33.9962,34.0235,14400.0
2005-12-21 11:50:00,49.92,49.97,49.91,49.93,8500.0,34.0235,34.0576,34.0167,34.0303,8500.0
2005-12-21 11:55:00,49.92,49.96,49.9,49.93,13300.0,34.0235,34.0508,34.0099,34.0303,13300.0
2005-12-21 12:00:00,49.93,49.95,49.9,49.92,24100.0,34.0303,34.044,34.0099,34.0235,24100.0
2005-12-21 12:05:00,49.91,49.92,49.77,49.83,28500.0,34.0167,34.0235,33.9213,33.9622,28500.0
2005-12-21 12:10:00,49.82,49.88,49.79,49.87,23800.0,33.9554,33.9962,33.9349,33.9894,23800.0
2005-12-21 12:15:00,49.87,49.89,49.86,49.88,12400.0,33.9894,34.0031,33.9826,33.9962,12400.0
2005-12-21 12:20:00,49.88,49.88,49.84,49.88,13400.0,33.9962,33.9962,33.969,33.9962,13400.0
2005-12-21 12:25:00,49.87,49.89,49.87,49.89,11100.0,33.9894,34.0031,33.9894,34.0031,11100.0
2005-12-21 12:30:00,49.89,49.91,49.88,49.91,13700.0,34.0031,34.0167,33.9962,34.0167,13700.0
2005-12-21 12:35:00,49.91,49.92,49.87,49.9,20900.0,34.0167,34.0235,33.9894,34.0099,20900.0
2005-12-21 12:40:00,49.87,49.92,49.87,49.88,17500.0,33.9894,34.0235,33.9894,33.9962,17500.0
2005-12-21 12:45:00,49.89,49.91,49.88,49.9,21900.0,34.0031,34.0167,33.9962,34.0099,21900.0
2005-12-21 12:50:00,49.9,49.93,49.9,49.93,7400.0,34.0099,34.0303,34.0099,34.0303,7400.0
2005-12-21 12:55:00,49.94,49.97,49.91,49.93,41600.0,34.0371,34.0576,34.0167,34.0303,41600.0
2005-12-21 13:00:00,49.95,49.96,49.9,49.9,7900.0,34.044,34.0508,34.0099,34.0099,7900.0
2005-12-21 13:05:00,49.89,49.9,49.82,49.83,38900.0,34.0031,34.0099,33.9554,33.9622,38900.0
2005-12-21 13:10:00,49.83,49.85,49.82,49.85,10400.0,33.9622,33.9758,33.9554,33.9758,10400.0
2005-12-21 13:15:00,49.84,49.94,49.84,49.9,12100.0,33.969,34.0371,33.969,34.0099,12100.0
2005-12-21 13:20:00,49.9,49.93,49.87,49.9,14000.0,34.0099,34.0303,33.9894,34.0099,14000.0
2005-12-21 13:25:00,49.9,49.91,49.83,49.84,21400.0,34.0099,34.0167,33.9622,33.969,21400.0
2005-12-21 13:30:00,49.85,49.85,49.67,49.69,40900.0,33.9758,33.9758,33.8531,33.8668,40900.0
2005-12-21 13:35:00,49.71,49.78,49.69,49.77,34100.0,33.8804,33.9281,33.8668,33.9213,34100.0
2005-12-21 13:40:00,49.77,49.8,49.76,49.77,8600.0,33.9213,33.9417,33.9145,33.9213,8600.0
2005-12-21 13:45:00,49.77,49.78,49.71,49.76,35400.0,33.9213,33.9281,33.8804,33.9145,35400.0
2005-12-21 13:50:00,49.77,49.77,49.69,49.71,19500.0,33.9213,33.9213,33.8668,33.8804,19500.0
2005-12-21 13:55:00,49.72,49.77,49.71,49.76,15200.0,33.8872,33.9213,33.8804,33.9145,15200.0
2005-12-21 14:00:00,49.75,49.79,49.74,49.78,38800.0,33.9076,33.9349,33.9008,33.9281,38800.0
2005-12-21 14:05:00,49.78,49.87,49.77,49.85,16000.0,33.9281,33.9894,33.9213,33.9758,16000.0
2005-12-21 14:10:00,49.86,49.86,49.77,49.78,39300.0,33.9826,33.9826,33.9213,33.9281,39300.0
2005-12-21 14:15:00,49.78,49.84,49.74,49.84,27300.0,33.9281,33.969,33.9008,33.969,27300.0
2005-12-21 14:20:00,49.85,49.86,49.77,49.82,22000.0,33.9758,33.9826,33.9213,33.9554,22000.0
2005-12-21 14:25:00,49.8,49.84,49.8,49.8,26200.0,33.9417,33.969,33.9417,33.9417,26200.0
2005-12-21 14:30:00,49.81,49.86,49.79,49.83,54700.0,33.9485,33.9826,33.9349,33.9622,54700.0
2005-12-21 14:35:00,49.83,49.89,49.83,49.89,13000.0,33.9622,34.0031,33.9622,34.0031,13000.0
2005-12-21 14:40:00,49.89,49.89,49.83,49.84,22700.0,34.0031,34.0031,33.9622,33.969,22700.0
2005-12-21 14:45:00,49.83,49.83,49.74,49.76,59000.0,33.9622,33.9622,33.9008,33.9145,59000.0
2005-12-21 14:50:00,49.76,49.81,49.75,49.78,28200.0,33.9145,33.9485,33.9076,33.9281,28200.0
2005-12-21 14:55:00,49.78,49.78,49.69,49.72,26100.0,33.9281,33.9281,33.8668,33.8872,26100.0
2005-12-21 15:00:00,49.72,49.73,49.68,49.7,27300.0,33.8872,33.894,33.8599,33.8736,27300.0
2005-12-21 15:05:00,49.69,49.7,49.69,49.7,17700.0,33.8668,33.8736,33.8668,33.8736,17700.0
2005-12-21 15:10:00,49.7,49.75,49.68,49.75,21300.0,33.8736,33.9076,33.8599,33.9076,21300.0
2005-12-21 15:15:00,49.76,49.82,49.75,49.78,14300.0,33.9145,33.9554,33.9076,33.9281,14300.0
2005-12-21 15:20:00,49.77,49.83,49.77,49.82,20100.0,33.9213,33.9622,33.9213,33.9554,20100.0
2005-12-21 15:25:00,49.82,49.82,49.71,49.71,28500.0,33.9554,33.9554,33.8804,33.8804,28500.0
2005-12-21 15:30:00,49.72,49.75,49.71,49.74,26200.0,33.8872,33.9076,33.8804,33.9008,26200.0
2005-12-21 15:35:00,49.74,49.82,49.73,49.79,23900.0,33.9008,33.9554,33.894,33.9349,23900.0
2005-12-21 15:40:00,49.8,49.81,49.72,49.77,35900.0,33.9417,33.9485,33.8872,33.9213,35900.0
2005-12-21 15:45:00,49.77,49.9,49.77,49.87,47800.0,33.9213,34.0099,33.9213,33.9894,47800.0
2005-12-21 15:50:00,49.87,49.88,49.8,49.82,29000.0,33.9894,33.9962,33.9417,33.9554,29000.0
2005-12-21 15:55:00,49.82,49.83,49.8,49.81,30400.0,33.9554,33.9622,33.9417,33.9485,30400.0
2005-12-22 09:30:00,49.9,49.9,49.67,49.81,57200.0,34.0099,34.0099,33.8531,33.9485,57200.0
2005-12-22 09:35:00,49.8,49.83,49.75,49.75,14800.0,33.9417,33.9622,33.9076,33.9076,14800.0
2005-12-22 09:40:00,49.75,49.76,49.72,49.73,18400.0,33.9076,33.9145,33.8872,33.894,18400.0
2005-12-22 09:45:00,49.73,49.77,49.7,49.71,15200.0,33.894,33.9213,33.8736,33.8804,15200.0
2005-12-22 09:50:00,49.71,49.83,49.71,49.76,31600.0,33.8804,33.9622,33.8804,33.9145,31600.0
2005-12-22 09:55:00,49.75,49.76,49.69,49.69,57600.0,33.9076,33.9145,33.8668,33.8668,57600.0
2005-12-22 10:00:00,49.7,49.75,49.66,49.67,27600.0,33.8736,33.9076,33.8463,33.8531,27600.0
2005-12-22 10:05:00,49.68,49.74,49.65,49.69,17600.0,33.8599,33.9008,33.8395,33.8668,17600.0
2005-12-22 10:10:00,49.69,49.72,49.65,49.65,32300.0,33.8668,33.8872,33.8395,33.8395,32300.0
2005-12-22 10:15:00,49.64,49.67,49.58,49.59,18900.0,33.8327,33.8531,33.7918,33.7986,18900.0
2005-12-22 10:20:00,49.59,49.6,49.49,49.5,32600.0,33.7986,33.8054,33.7304,33.7373,32600.0
2005-12-22 10:25:00,49.5,49.58,49.5,49.51,20600.0,33.7373,33.7918,33.7373,33.7441,20600.0
2005-12-22 10:30:00,49.51,49.51,49.42,49.43,32500.0,33.7441,33.7441,33.6827,33.6895,32500.0
2005-12-22 10:35:00,49.43,49.5,49.43,49.43,12200.0,33.6895,33.7373,33.6895,33.6895,12200.0
2005-12-22 10:40:00,49.43,49.49,49.42,49.46,34500.0,33.6895,33.7304,33.6827,33.71,34500.0
2005-12-22 10:45:00,49.46,49.47,49.43,49.45,11100.0,33.71,33.7168,33.6895,33.7032,11100.0
2005-12-22 10:50:00,49.45,49.6,49.43,49.59,21800.0,33.7032,33.8054,33.6895,33.7986,21800.0
2005-12-22 10:55:00,49.6,49.6,49.52,49.55,25500.0,33.8054,33.8054,33.7509,33.7713,25500.0
2005-12-22 11:00:00,49.56,49.56,49.55,49.55,11400.0,33.7781,33.7781,33.7713,33.7713,11400.0
2005-12-22 11:05:00,49.55,49.68,49.54,49.62,23900.0,33.7713,33.8599,33.7645,33.819,23900.0
2005-12-22 11:10:00,49.61,49.74,49.59,49.71,29900.0,33.8122,33.9008,33.7986,33.8804,29900.0
2005-12-22 11:15:00,49.69,49.71,49.65,49.66,41700.0,33.8668,33.8804,33.8395,33.8463,41700.0
2005-12-22 11:20:00,49.66,49.74,49.64,49.69,11800.0,33.8463,33.9008,33.8327,33.8668,11800.0
2005-12-22 11:25:00,49.68,49.71,49.66,49.69,7700.0,33.8599,33.8804,33.8463,33.8668,7700.0
2005-12-22 11:30:00,49.68,49.75,49.68,49.73,18600.0,33.8599,33.9076,33.8599,33.894,18600.0
2005-12-22 11:35:00,49.72,49.74,49.7,49.7,13300.0,33.8872,33.9008,33.8736,33.8736,13300.0
2005-12-22 11:40:00,49.71,49.75,49.69,49.74,11500.0,33.8804,33.9076,33.8668,33.9008,11500.0
2005-12-22 11:45:00,49.73,49.79,49.71,49.73,7900.0,33.894,33.9349,33.8804,33.894,7900.0
2005-12-22 11:50:00,49.72,49.76,49.72,49.73,7500.0,33.8872,33.9145,33.8872,33.894,7500.0
2005-12-22 11:55:00,49.73,49.77,49.71,49.73,10600.0,33.894,33.9213,33.8804,33.894,10600.0
2005-12-22 12:00:00,49.73,49.73,49.69,49.69,10300.0,33.894,33.894,33.8668,33.8668,10300.0
2005-12-22 12:05:00,49.65,49.69,49.59,49.61,21700.0,33.8395,33.8668,33.7986,33.8122,21700.0
2005-12-22 12:10:00,49.6,49.67,49.6,49.65,7000.0,33.8054,33.8531,33.8054,33.8395,7000.0
2005-12-22 12:15:00,49.65,49.7,49.65,49.7,11600.0,33.8395,33.8736,33.8395,33.8736,11600.0
2005-12-22 12:20:00,49.7,49.77,49.69,49.77,6500.0,33.8736,33.9213,33.8668,33.9213,6500.0
2005-12-22 12:25:00,49.76,49.77,49.75,49.76,4800.0,33.9145,33.9213,33.9076,33.9145,4800.0
2005-12-22 12:30:00,49.76,49.76,49.74,49.74,11100.0,33.9145,33.9145,33.9008,33.9008,11100.0
2005-12-22 12:35:00,49.74,49.75,49.74,49.75,11500.0,33.9008,33.9076,33.9008,33.9076,11500.0
2005-12-22 12:40:00,49.75,49.8,49.75,49.76,6700.0,33.9076,33.9417,33.9076,33.9145,6700.0
2005-12-22 12:45:00,49.75,49.76,49.74,49.74,13000.0,33.9076,33.9145,33.9008,33.9008,13000.0
2005-12-22 12:50:00,49.74,49.75,49.73,49.73,16800.0,33.9008,33.9076,33.894,33.894,16800.0
2005-12-22 12:55:00,49.73,49.74,49.73,49.73,2900.0,33.894,33.9008,33.894,33.894,2900.0
2005-12-22 13:00:00,49.74,49.78,49.7,49.7,31200.0,33.9008,33.9281,33.8736,33.8736,31200.0
2005-12-22 13:05:00,49.71,49.73,49.7,49.71,2900.0,33.8804,33.894,33.8736,33.8804,2900.0
2005-12-22 13:10:00,49.7,49.71,49.62,49.66,12600.0,33.8736,33.8804,33.819,33.8463,12600.0
2005-12-22 13:15:00,49.66,49.73,49.65,49.73,6400.0,33.8463,33.894,33.8395,33.894,6400.0
2005-12-22 13:20:00,49.72,49.72,49.68,49.68,3600.0,33.8872,33.8872,33.8599,33.8599,3600.0
2005-12-22 13:25:00,49.68,49.77,49.68,49.76,10100.0,33.8599,33.9213,33.8599,33.9145,10100.0
2005-12-22 13:30:00,49.77,49.77,49.71,49.76,6700.0,33.9213,33.9213,33.8804,33.9145,6700.0
2005-12-22 13:35:00,49.74,49.77,49.69,49.71,22000.0,33.9008,33.9213,33.8668,33.8804,22000.0
2005-12-22 13:40:00,49.71,49.76,49.67,49.74,39700.0,33.8804,33.9145,33.8531,33.9008,39700.0
2005-12-22 13:45:00,49.74,49.74,49.71,49.71,7000.0,33.9008,33.9008,33.8804,33.8804,7000.0
2005-12-22 13:50:00,49.72,49.75,49.7,49.74,8100.0,33.8872,33.9076,33.8736,33.9008,8100.0
2005-12-22 13:55:00,49.72,49.77,49.7,49.71,6700.0,33.8872,33.9213,33.8736,33.8804,6700.0
2005-12-22 14:00:00,49.71,49.72,49.68,49.69,9200.0,33.8804,33.8872,33.8599,33.8668,9200.0
2005-12-22 14:05:00,49.7,49.71,49.69,49.71,7800.0,33.8736,33.8804,33.8668,33.8804,7800.0
2005-12-22 14:10:00,49.69,49.7,49.69,49.7,3000.0,33.8668,33.8736,33.8668,33.8736,3000.0
2005-12-22 14:15:00,49.71,49.71,49.69,49.69,13800.0,33.8804,33.8804,33.8668,33.8668,13800.0
2005-12-22 14:20:00,49.69,49.69,49.66,49.67,20900.0,33.8668,33.8668,33.8463,33.8531,20900.0
2005-12-22 14:25:00,49.67,49.68,49.66,49.68,5400.0,33.8531,33.8599,33.8463,33.8599,5400.0
2005-12-22 14:30:00,49.68,49.7,49.67,49.69,8100.0,33.8599,33.8736,33.8531,33.8668,8100.0
2005-12-22 14:35:00,49.69,49.69,49.64,49.64,9400.0,33.8668,33.8668,33.8327,33.8327,9400.0
2005-12-22 14:40:00,49.64,49.66,49.64,49.66,3300.0,33.8327,33.8463,33.8327,33.8463,3300.0
2005-12-22 14:45:00,49.65,49.65,49.63,49.65,6600.0,33.8395,33.8395,33.8259,33.8395,6600.0
2005-12-22 14:50:00,49.65,49.68,49.64,49.68,9600.0,33.8395,33.8599,33.8327,33.8599,9600.0
2005-12-22 14:55:00,49.66,49.72,49.66,49.72,8800.0,33.8463,33.8872,33.8463,33.8872,8800.0
2005-12-22 15:00:00,49.73,49.73,49.67,49.67,38300.0,33.894,33.894,33.8531,33.8531,38300.0
2005-12-22 15:05:00,49.67,49.68,49.67,49.67,8000.0,33.8531,33.8599,33.8531,33.8531,8000.0
2005-12-22 15:10:00,49.68,49.71,49.67,49.68,15000.0,33.8599,33.8804,33.8531,33.8599,15000.0
2005-12-22 15:15:00,49.68,49.7,49.68,49.68,5300.0,33.8599,33.8736,33.8599,33.8599,5300.0
2005-12-22 15:20:00,49.68,49.79,49.68,49.75,39300.0,33.8599,33.9349,33.8599,33.9076,39300.0
2005-12-22 15:25:00,49.75,49.78,49.73,49.78,12400.0,33.9076,33.9281,33.894,33.9281,12400.0
2005-12-22 15:30:00,49.78,49.82,49.76,49.79,17600.0,33.9281,33.9554,33.9145,33.9349,17600.0
2005-12-22 15:35:00,49.78,49.82,49.78,49.79,70000.0,33.9281,33.9554,33.9281,33.9349,70000.0
2005-12-22 15:40:00,49.79,49.8,49.7,49.71,125300.0,33.9349,33.9417,33.8736,33.8804,125300.0
2005-12-22 15:45:00,49.71,49.73,49.69,49.73,18900.0,33.8804,33.894,33.8668,33.894,18900.0
2005-12-22 15:50:00,49.74,49.81,49.72,49.81,31200.0,33.9008,33.9485,33.8872,33.9485,31200.0
2005-12-22 15:55:00,49.81,49.83,49.76,49.83,35500.0,33.9485,33.9622,33.9145,33.9622,35500.0
2005-12-23 09:30:00,49.98,49.98,49.88,49.93,47100.0,34.0644,34.0644,33.9962,34.0303,47100.0
2005-12-23 09:35:00,49.93,50.01,49.89,49.95,25400.0,34.0303,34.0849,34.0031,34.044,25400.0
2005-12-23 09:40:00,49.99,50.0,49.91,49.93,9100.0,34.0712,34.078,34.0167,34.0303,9100.0
2005-12-23 09:45:00,49.92,49.92,49.89,49.91,14200.0,34.0235,34.0235,34.0031,34.0167,14200.0
2005-12-23 09:50:00,49.92,50.0,49.91,49.97,18200.0,34.0235,34.078,34.0167,34.0576,18200.0
2005-12-23 09:55:00,49.98,50.0,49.96,49.96,9300.0,34.0644,34.078,34.0508,34.0508,9300.0
2005-12-23 10:00:00,49.96,49.99,49.93,49.99,28900.0,34.0508,34.0712,34.0303,34.0712,28900.0
2005-12-23 10:05:00,49.99,50.0,49.98,50.0,23200.0,34.0712,34.078,34.0644,34.078,23200.0
2005-12-23 10:10:00,50.0,50.22,49.99,50.18,134900.0,34.078,34.228,34.0712,34.2007,134900.0
2005-12-23 10:15:00,50.18,50.21,50.16,50.21,20900.0,34.2007,34.2212,34.1871,34.2212,20900.0
2005-12-23 10:20:00,50.2,50.42,50.19,50.32,68100.0,34.2143,34.3643,34.2075,34.2961,68100.0
2005-12-23 10:25:00,50.31,50.35,50.24,50.24,33700.0,34.2893,34.3166,34.2416,34.2416,33700.0
2005-12-23 10:30:00,50.25,50.26,50.13,50.16,15000.0,34.2484,34.2552,34.1666,34.1871,15000.0
2005-12-23 10:35:00,50.17,50.24,50.15,50.17,25500.0,34.1939,34.2416,34.1803,34.1939,25500.0
2005-12-23 10:40:00,50.15,50.16,50.09,50.11,18200.0,34.1803,34.1871,34.1394,34.153,18200.0
2005-12-23 10:45:00,50.11,50.18,50.07,50.17,13000.0,34.153,34.2007,34.1257,34.1939,13000.0
2005-12-23 10:50:00,50.14,50.22,50.12,50.18,17800.0,34.1735,34.228,34.1598,34.2007,17800.0
2005-12-23 10:55:00,50.17,50.18,50.15,50.17,6500.0,34.1939,34.2007,34.1803,34.1939,6500.0
2005-12-23 11:00:00,50.17,50.18,50.15,50.15,10200.0,34.1939,34.2007,34.1803,34.1803,10200.0
2005-12-23 11:05:00,50.15,50.15,50.1,50.12,8700.0,34.1803,34.1803,34.1462,34.1598,8700.0
2005-12-23 11:10:00,50.12,50.15,50.11,50.11,8600.0,34.1598,34.1803,34.153,34.153,8600.0
2005-12-23 11:15:00,50.11,50.13,50.09,50.12,6200.0,34.153,34.1666,34.1394,34.1598,6200.0
2005-12-23 11:20:00,50.12,50.13,50.1,50.12,10000.0,34.1598,34.1666,34.1462,34.1598,10000.0
2005-12-23 11:25:00,50.11,50.13,50.1,50.11,13000.0,34.153,34.1666,34.1462,34.153,13000.0
2005-12-23 11:30:00,50.11,50.11,50.04,50.04,11300.0,34.153,34.153,34.1053,34.1053,11300.0
2005-12-23 11:35:00,50.04,50.04,50.01,50.03,15800.0,34.1053,34.1053,34.0849,34.0985,15800.0
2005-12-23 11:40:00,50.03,50.05,50.02,50.02,9400.0,34.0985,34.1121,34.0917,34.0917,9400.0
2005-12-23 11:45:00,50.02,50.04,50.01,50.03,9400.0,34.0917,34.1053,34.0849,34.0985,9400.0
2005-12-23 11:50:00,50.02,50.04,50.01,50.02,13600.0,34.0917,34.1053,34.0849,34.0917,13600.0
2005-12-23 11:55:00,50.03,50.13,50.02,50.11,16100.0,34.0985,34.1666,34.0917,34.153,16100.0
2005-12-23 12:00:00,50.11,50.12,50.0,50.0,27600.0,34.153,34.1598,34.078,34.078,27600.0
2005-12-23 12:05:00,50.01,50.03,50.01,50.03,4100.0,34.0849,34.0985,34.0849,34.0985,4100.0
2005-12-23 12:10:00,50.04,50.05,50.03,50.03,5000.0,34.1053,34.1121,34.0985,34.0985,5000.0
2005-12-23 12:15:00,50.05,50.08,50.01,50.01,12400.0,34.1121,34.1326,34.0849,34.0849,12400.0
2005-12-23 12:20:00,50.01,50.05,50.01,50.03,9400.0,34.0849,34.1121,34.0849,34.0985,9400.0
2005-12-23 12:25:00,50.03,50.07,50.03,50.07,22300.0,34.0985,34.1257,34.0985,34.1257,22300.0
2005-12-23 12:30:00,50.06,50.19,50.06,50.18,25100.0,34.1189,34.2075,34.1189,34.2007,25100.0
2005-12-23 12:35:00,50.19,50.31,50.18,50.22,37600.0,34.2075,34.2893,34.2007,34.228,37600.0
2005-12-23 12:40:00,50.24,50.31,50.23,50.25,16900.0,34.2416,34.2893,34.2348,34.2484,16900.0
2005-12-23 12:45:00,50.26,50.26,50.21,50.23,13700.0,34.2552,34.2552,34.2212,34.2348,13700.0
2005-12-23 12:50:00,50.23,50.31,50.22,50.31,23300.0,34.2348,34.2893,34.228,34.2893,23300.0
2005-12-23 12:55:00,50.3,50.37,50.3,50.33,25200.0,34.2825,34.3302,34.2825,34.303,25200.0
2005-12-23 13:00:00,50.36,50.38,50.33,50.35,12800.0,34.3234,34.337,34.303,34.3166,12800.0
2005-12-23 13:05:00,50.36,50.4,50.36,50.39,30300.0,34.3234,34.3507,34.3234,34.3438,30300.0
2005-12-23 13:10:00,50.38,50.39,50.36,50.36,8500.0,34.337,34.3438,34.3234,34.3234,8500.0
2005-12-23 13:15:00,50.36,50.36,50.31,50.33,12700.0,34.3234,34.3234,34.2893,34.303,12700.0
2005-12-23 13:20:00,50.33,50.36,50.31,50.36,9800.0,34.303,34.3234,34.2893,34.3234,9800.0
2005-12-23 13:25:00,50.35,50.35,50.28,50.29,11800.0,34.3166,34.3166,34.2689,34.2757,11800.0
2005-12-23 13:30:00,50.29,50.29,50.25,50.28,9700.0,34.2757,34.2757,34.2484,34.2689,9700.0
2005-12-23 13:35:00,50.28,50.35,50.28,50.33,11800.0,34.2689,34.3166,34.2689,34.303,11800.0
2005-12-23 13:40:00,50.34,50.35,50.3,50.35,12500.0,34.3098,34.3166,34.2825,34.3166,12500.0
2005-12-23 13:45:00,50.34,50.34,50.31,50.31,2900.0,34.3098,34.3098,34.2893,34.2893,2900.0
2005-12-23 13:50:00,50.31,50.31,50.22,50.27,10000.0,34.2893,34.2893,34.228,34.2621,10000.0
2005-12-23 13:55:00,50.27,50.28,50.22,50.22,4900.0,34.2621,34.2689,34.228,34.228,4900.0
2005-12-23 14:00:00,50.22,50.23,50.18,50.22,8300.0,34.228,34.2348,34.2007,34.228,8300.0
2005-12-23 14:05:00,50.22,50.26,50.21,50.25,16300.0,34.228,34.2552,34.2212,34.2484,16300.0
2005-12-23 14:10:00,50.25,50.29,50.22,50.22,12600.0,34.2484,34.2757,34.228,34.228,12600.0
2005-12-23 14:15:00,50.22,50.22,50.1,50.16,22100.0,34.228,34.228,34.1462,34.1871,22100.0
2005-12-23 14:20:00,50.14,50.14,50.09,50.1,9200.0,34.1735,34.1735,34.1394,34.1462,9200.0
2005-12-23 14:25:00,50.1,50.16,50.1,50.16,6300.0,34.1462,34.1871,34.1462,34.1871,6300.0
2005-12-23 14:30:00,50.16,50.2,50.11,50.11,11700.0,34.1871,34.2143,34.153,34.153,11700.0
2005-12-23 14:35:00,50.13,50.18,50.11,50.13,17200.0,34.1666,34.2007,34.153,34.1666,17200.0
2005-12-23 14:40:00,50.14,50.17,50.13,50.16,7600.0,34.1735,34.1939,34.1666,34.1871,7600.0
2005-12-23 14:45:00,50.16,50.26,50.15,50.22,14100.0,34.1871,34.2552,34.1803,34.228,14100.0
2005-12-23 14:50:00,50.22,50.25,50.22,50.24,7600.0,34.228,34.2484,34.228,34.2416,7600.0
2005-12-23 14:55:00,50.24,50.24,50.23,50.24,4100.0,34.2416,34.2416,34.2348,34.2416,4100.0
2005-12-23 15:00:00,50.24,50.24,50.18,50.18,8000.0,34.2416,34.2416,34.2007,34.2007,8000.0
2005-12-23 15:05:00,50.19,50.2,50.16,50.18,15300.0,34.2075,34.2143,34.1871,34.2007,15300.0
2005-12-23 15:10:00,50.18,50.18,50.11,50.13,8200.0,34.2007,34.2007,34.153,34.1666,8200.0
2005-12-23 15:15:00,50.13,50.13,50.04,50.04,11000.0,34.1666,34.1666,34.1053,34.1053,11000.0
2005-12-23 15:20:00,50.04,50.04,49.99,50.0,51100.0,34.1053,34.1053,34.0712,34.078,51100.0
2005-12-23 15:25:00,50.0,50.05,49.94,49.98,16600.0,34.078,34.1121,34.0371,34.0644,16600.0
2005-12-23 15:30:00,49.99,50.0,49.96,49.99,14900.0,34.0712,34.078,34.0508,34.0712,14900.0
2005-12-23 15:35:00,49.99,49.99,49.98,49.99,7400.0,34.0712,34.0712,34.0644,34.0712,7400.0
2005-12-23 15:40:00,49.98,49.99,49.98,49.98,14400.0,34.0644,34.0712,34.0644,34.0644,14400.0
2005-12-23 15:45:00,49.98,49.99,49.98,49.98,7200.0,34.0644,34.0712,34.0644,34.0644,7200.0
2005-12-23 15:50:00,49.98,50.05,49.98,49.98,26900.0,34.0644,34.1121,34.0644,34.0644,26900.0
2005-12-23 15:55:00,49.98,50.0,49.98,50.0,14900.0,34.0644,34.078,34.0644,34.078,14900.0
2005-12-27 09:30:00,50.14,50.39,50.03,50.31,67900.0,34.1735,34.3438,34.0985,34.2893,67900.0
2005-12-27 09:35:00,50.27,50.39,50.18,50.28,22400.0,34.2621,34.3438,34.2007,34.2689,22400.0
2005-12-27 09:40:00,50.31,50.38,50.28,50.31,18700.0,34.2893,34.337,34.2689,34.2893,18700.0
2005-12-27 09:45:00,50.3,50.35,50.21,50.26,24700.0,34.2825,34.3166,34.2212,34.2552,24700.0
2005-12-27 09:50:00,50.24,50.38,50.23,50.36,9000.0,34.2416,34.337,34.2348,34.3234,9000.0
2005-12-27 09:55:00,50.36,50.38,50.35,50.36,4200.0,34.3234,34.337,34.3166,34.3234,4200.0
2005-12-27 10:00:00,50.36,50.36,50.33,50.33,6200.0,34.3234,34.3234,34.303,34.303,6200.0
2005-12-27 10:05:00,50.35,50.38,50.28,50.31,15200.0,34.3166,34.337,34.2689,34.2893,15200.0
2005-12-27 10:10:00,50.31,50.36,50.3,50.34,14300.0,34.2893,34.3234,34.2825,34.3098,14300.0
2005-12-27 10:15:00,50.34,50.34,50.29,50.29,9200.0,34.3098,34.3098,34.2757,34.2757,9200.0
2005-12-27 10:20:00,50.29,50.3,50.2,50.25,18900.0,34.2757,34.2825,34.2143,34.2484,18900.0
2005-12-27 10:25:00,50.25,50.25,50.22,50.24,9700.0,34.2484,34.2484,34.228,34.2416,9700.0
2005-12-27 10:30:00,50.25,50.25,50.23,50.23,4600.0,34.2484,34.2484,34.2348,34.2348,4600.0
2005-12-27 10:35:00,50.23,50.24,50.23,50.24,7800.0,34.2348,34.2416,34.2348,34.2416,7800.0
2005-12-27 10:40:00,50.24,50.25,50.23,50.25,7800.0,34.2416,34.2484,34.2348,34.2484,7800.0
2005-12-27 10:45:00,50.25,50.25,50.21,50.21,12600.0,34.2484,34.2484,34.2212,34.2212,12600.0
2005-12-27 10:50:00,50.21,50.25,50.21,50.25,11300.0,34.2212,34.2484,34.2212,34.2484,11300.0
2005-12-27 10:55:00,50.24,50.26,50.18,50.18,8300.0,34.2416,34.2552,34.2007,34.2007,8300.0
2005-12-27 11:00:00,50.18,50.23,50.14,50.23,8200.0,34.2007,34.2348,34.1735,34.2348,8200.0
2005-12-27 11:05:00,50.22,50.24,50.12,50.12,5400.0,34.228,34.2416,34.1598,34.1598,5400.0
2005-12-27 11:10:00,50.11,50.2,50.11,50.19,9100.0,34.153,34.2143,34.153,34.2075,9100.0
2005-12-27 11:15:00,50.18,50.23,50.18,50.19,4200.0,34.2007,34.2348,34.2007,34.2075,4200.0
2005-12-27 11:20:00,50.19,50.19,50.03,50.05,10800.0,34.2075,34.2075,34.0985,34.1121,10800.0
2005-12-27 11:25:00,50.02,50.03,49.97,49.97,17600.0,34.0917,34.0985,34.0576,34.0576,17600.0
2005-12-27 11:30:00,49.97,49.99,49.85,49.87,71500.0,34.0576,34.0712,33.9758,33.9894,71500.0
2005-12-27 11:35:00,49.86,49.92,49.83,49.86,9500.0,33.9826,34.0235,33.9622,33.9826,9500.0
2005-12-27 11:40:00,49.85,49.89,49.84,49.87,11000.0,33.9758,34.0031,33.969,33.9894,11000.0
2005-12-27 11:45:00,49.87,49.91,49.82,49.82,27900.0,33.9894,34.0167,33.9554,33.9554,27900.0
2005-12-27 11:50:00,49.82,49.83,49.8,49.8,14900.0,33.9554,33.9622,33.9417,33.9417,14900.0
2005-12-27 11:55:00,49.8,49.81,49.76,49.78,14600.0,33.9417,33.9485,33.9145,33.9281,14600.0
2005-12-27 12:00:00,49.78,49.79,49.74,49.74,26900.0,33.9281,33.9349,33.9008,33.9008,26900.0
2005-12-27 12:05:00,49.75,49.77,49.74,49.76,27300.0,33.9076,33.9213,33.9008,33.9145,27300.0
2005-12-27 12:10:00,49.75,49.79,49.71,49.79,20300.0,33.9076,33.9349,33.8804,33.9349,20300.0
2005-12-27 12:15:00,49.8,49.9,49.8,49.9,9000.0,33.9417,34.0099,33.9417,34.0099,9000.0
2005-12-27 12:20:00,49.91,49.91,49.82,49.83,11200.0,34.0167,34.0167,33.9554,33.9622,11200.0
2005-12-27 12:25:00,49.83,49.95,49.83,49.92,13700.0,33.9622,34.044,33.9622,34.0235,13700.0
2005-12-27 12:30:00,49.91,49.92,49.91,49.92,3300.0,34.0167,34.0235,34.0167,34.0235,3300.0
2005-12-27 12:35:00,49.91,49.96,49.91,49.96,7900.0,34.0167,34.0508,34.0167,34.0508,7900.0
2005-12-27 12:40:00,49.97,49.99,49.96,49.96,7300.0,34.0576,34.0712,34.0508,34.0508,7300.0
2005-12-27 12:45:00,49.96,50.0,49.92,49.97,21800.0,34.0508,34.078,34.0235,34.0576,21800.0
2005-12-27 12:50:00,49.97,49.98,49.9,49.97,23600.0,34.0576,34.0644,34.0099,34.0576,23600.0
2005-12-27 12:55:00,49.99,50.0,49.9,49.91,11600.0,34.0712,34.078,34.0099,34.0167,11600.0
2005-12-27 13:00:00,49.93,49.95,49.91,49.93,3500.0,34.0303,34.044,34.0167,34.0303,3500.0
2005-12-27 13:05:00,49.92,49.94,49.92,49.93,3300.0,34.0235,34.0371,34.0235,34.0303,3300.0
2005-12-27 13:10:00,49.94,49.94,49.91,49.93,3700.0,34.0371,34.0371,34.0167,34.0303,3700.0
2005-12-27 13:15:00,49.93,49.97,49.92,49.92,9800.0,34.0303,34.0576,34.0235,34.0235,9800.0
2005-12-27 13:20:00,49.94,49.94,49.84,49.86,32400.0,34.0371,34.0371,33.969,33.9826,32400.0
2005-12-27 13:25:00,49.86,49.9,49.85,49.88,9100.0,33.9826,34.0099,33.9758,33.9962,9100.0
2005-12-27 13:30:00,49.88,49.89,49.77,49.81,20600.0,33.9962,34.0031,33.9213,33.9485,20600.0
2005-12-27 13:35:00,49.81,49.82,49.75,49.81,13300.0,33.9485,33.9554,33.9076,33.9485,13300.0
2005-12-27 13:40:00,49.79,49.83,49.79,49.82,6400.0,33.9349,33.9622,33.9349,33.9554,6400.0
2005-12-27 13:45:00,49.82,49.87,49.82,49.85,7700.0,33.9554,33.9894,33.9554,33.9758,7700.0
2005-12-27 13:50:00,49.87,49.87,49.78,49.81,20100.0,33.9894,33.9894,33.9281,33.9485,20100.0
2005-12-27 13:55:00,49.81,49.82,49.81,49.81,3300.0,33.9485,33.9554,33.9485,33.9485,3300.0
2005-12-27 14:00:00,49.81,49.89,49.81,49.88,11000.0,33.9485,34.0031,33.9485,33.9962,11000.0
2005-12-27 14:05:00,49.88,49.89,49.87,49.89,7400.0,33.9962,34.0031,33.9894,34.0031,7400.0
2005-12-27 14:10:00,49.89,49.94,49.89,49.92,32800.0,34.0031,34.0371,34.0031,34.0235,32800.0
2005-12-27 14:15:00,49.91,49.91,49.9,49.9,11400.0,34.0167,34.0167,34.0099,34.0099,11400.0
2005-12-27 14:20:00,49.9,49.94,49.89,49.91,9300.0,34.0099,34.0371,34.0031,34.0167,9300.0
2005-12-27 14:25:00,49.9,49.9,49.85,49.88,6300.0,34.0099,34.0099,33.9758,33.9962,6300.0
2005-12-27 14:30:00,49.89,49.9,49.86,49.88,4200.0,34.0031,34.0099,33.9826,33.9962,4200.0
2005-12-27 14:35:00,49.87,49.87,49.85,49.86,3300.0,33.9894,33.9894,33.9758,33.9826,3300.0
2005-12-27 14:40:00,49.85,49.87,49.85,49.87,11700.0,33.9758,33.9894,33.9758,33.9894,11700.0
2005-12-27 14:45:00,49.86,49.87,49.82,49.83,9800.0,33.9826,33.9894,33.9554,33.9622,9800.0
2005-12-27 14:50:00,49.84,49.9,49.83,49.89,14000.0,33.969,34.0099,33.9622,34.0031,14000.0
2005-12-27 14:55:00,49.88,49.92,49.87,49.92,8900.0,33.9962,34.0235,33.9894,34.0235,8900.0
2005-12-27 15:00:00,49.91,49.91,49.86,49.87,8100.0,34.0167,34.0167,33.9826,33.9894,8100.0
2005-12-27 15:05:00,49.87,49.89,49.83,49.85,10500.0,33.9894,34.0031,33.9622,33.9758,10500.0
2005-12-27 15:10:00,49.85,49.85,49.79,49.83,11100.0,33.9758,33.9758,33.9349,33.9622,11100.0
2005-12-27 15:15:00,49.83,49.83,49.81,49.82,6400.0,33.9622,33.9622,33.9485,33.9554,6400.0
2005-12-27 15:20:00,49.82,49.83,49.82,49.83,4700.0,33.9554,33.9622,33.9554,33.9622,4700.0
2005-12-27 15:25:00,49.85,49.87,49.82,49.87,30100.0,33.9758,33.9894,33.9554,33.9894,30100.0
2005-12-27 15:30:00,49.87,49.89,49.85,49.85,13200.0,33.9894,34.0031,33.9758,33.9758,13200.0
2005-12-27 15:35:00,49.84,49.86,49.84,49.85,12300.0,33.969,33.9826,33.969,33.9758,12300.0
2005-12-27 15:40:00,49.84,49.85,49.79,49.79,50100.0,33.969,33.9758,33.9349,33.9349,50100.0
2005-12-27 15:45:00,49.79,49.8,49.73,49.76,29100.0,33.9349,33.9417,33.894,33.9145,29100.0
2005-12-27 15:50:00,49.75,49.78,49.73,49.74,31800.0,33.9076,33.9281,33.894,33.9008,31800.0
2005-12-27 15:55:00,49.74,49.82,49.74,49.8,32500.0,33.9008,33.9554,33.9008,33.9417,32500.0
2005-12-28 09:30:00,49.87,49.93,49.72,49.93,55500.0,33.9894,34.0303,33.8872,34.0303,55500.0
2005-12-28 09:35:00,49.94,50.0,49.85,49.85,15600.0,34.0371,34.078,33.9758,33.9758,15600.0
2005-12-28 09:40:00,49.86,50.0,49.82,49.95,43500.0,33.9826,34.078,33.9554,34.044,43500.0
2005-12-28 09:45:00,49.96,49.96,49.9,49.92,7900.0,34.0508,34.0508,34.0099,34.0235,7900.0
2005-12-28 09:50:00,49.92,50.0,49.92,50.0,7400.0,34.0235,34.078,34.0235,34.078,7400.0
2005-12-28 09:55:00,50.0,50.06,49.98,50.06,16700.0,34.078,34.1189,34.0644,34.1189,16700.0
2005-12-28 10:00:00,50.04,50.13,49.96,50.01,19000.0,34.1053,34.1666,34.0508,34.0849,19000.0
2005-12-28 10:05:00,50.03,50.14,50.03,50.07,8800.0,34.0985,34.1735,34.0985,34.1257,8800.0
2005-12-28 10:10:00,50.07,50.11,50.03,50.08,5200.0,34.1257,34.153,34.0985,34.1326,5200.0
2005-12-28 10:15:00,50.11,50.18,50.07,50.12,15800.0,34.153,34.2007,34.1257,34.1598,15800.0
2005-12-28 10:20:00,50.07,50.16,50.07,50.11,6900.0,34.1257,34.1871,34.1257,34.153,6900.0
2005-12-28 10:25:00,50.15,50.15,50.11,50.11,17600.0,34.1803,34.1803,34.153,34.153,17600.0
2005-12-28 10:30:00,50.11,50.17,50.09,50.16,10800.0,34.153,34.1939,34.1394,34.1871,10800.0
2005-12-28 10:35:00,50.14,50.16,50.1,50.11,9200.0,34.1735,34.1871,34.1462,34.153,9200.0
2005-12-28 10:40:00,50.12,50.13,50.0,50.0,24600.0,34.1598,34.1666,34.078,34.078,24600.0
2005-12-28 10:45:00,49.98,50.01,49.95,50.0,31300.0,34.0644,34.0849,34.044,34.078,31300.0
2005-12-28 10:50:00,50.01,50.08,50.0,50.05,10200.0,34.0849,34.1326,34.078,34.1121,10200.0
2005-12-28 10:55:00,50.07,50.12,50.05,50.05,12200.0,34.1257,34.1598,34.1121,34.1121,12200.0
2005-12-28 11:00:00,50.07,50.16,50.04,50.16,7000.0,34.1257,34.1871,34.1053,34.1871,7000.0
2005-12-28 11:05:00,50.15,50.17,50.14,50.16,10200.0,34.1803,34.1939,34.1735,34.1871,10200.0
2005-12-28 11:10:00,50.16,50.16,50.13,50.16,7600.0,34.1871,34.1871,34.1666,34.1871,7600.0
2005-12-28 11:15:00,50.16,50.19,50.14,50.19,23300.0,34.1871,34.2075,34.1735,34.2075,23300.0
2005-12-28 11:20:00,50.19,50.19,50.15,50.19,10200.0,34.2075,34.2075,34.1803,34.2075,10200.0
2005-12-28 11:25:00,50.17,50.19,50.15,50.15,8100.0,34.1939,34.2075,34.1803,34.1803,8100.0
2005-12-28 11:30:00,50.17,50.2,50.14,50.2,17200.0,34.1939,34.2143,34.1735,34.2143,17200.0
2005-12-28 11:35:00,50.2,50.2,50.13,50.18,16600.0,34.2143,34.2143,34.1666,34.2007,16600.0
2005-12-28 11:40:00,50.18,50.22,50.17,50.19,22300.0,34.2007,34.228,34.1939,34.2075,22300.0
2005-12-28 11:45:00,50.19,50.2,50.1,50.1,14200.0,34.2075,34.2143,34.1462,34.1462,14200.0
2005-12-28 11:50:00,50.1,50.14,50.07,50.14,9100.0,34.1462,34.1735,34.1257,34.1735,9100.0
2005-12-28 11:55:00,50.14,50.16,50.07,50.14,69600.0,34.1735,34.1871,34.1257,34.1735,69600.0
2005-12-28 12:00:00,50.14,50.21,50.14,50.21,14600.0,34.1735,34.2212,34.1735,34.2212,14600.0
2005-12-28 12:05:00,50.21,50.27,50.2,50.25,21400.0,34.2212,34.2621,34.2143,34.2484,21400.0
2005-12-28 12:10:00,50.26,50.27,50.23,50.27,18900.0,34.2552,34.2621,34.2348,34.2621,18900.0
2005-12-28 12:15:00,50.28,50.3,50.28,50.28,12600.0,34.2689,34.2825,34.2689,34.2689,12600.0
2005-12-28 12:20:00,50.27,50.29,50.27,50.28,6400.0,34.2621,34.2757,34.2621,34.2689,6400.0
2005-12-28 12:25:00,50.3,50.3,50.28,50.29,9700.0,34.2825,34.2825,34.2689,34.2757,9700.0
2005-12-28 12:30:00,50.3,50.3,50.28,50.3,5500.0,34.2825,34.2825,34.2689,34.2825,5500.0
2005-12-28 12:35:00,50.29,50.35,50.28,50.34,11600.0,34.2757,34.3166,34.2689,34.3098,11600.0
2005-12-28 12:40:00,50.34,50.35,50.28,50.28,8100.0,34.3098,34.3166,34.2689,34.2689,8100.0
2005-12-28 12:45:00,50.28,50.3,50.25,50.3,6800.0,34.2689,34.2825,34.2484,34.2825,6800.0
2005-12-28 12:50:00,50.3,50.3,50.26,50.26,5200.0,34.2825,34.2825,34.2552,34.2552,5200.0
2005-12-28 12:55:00,50.28,50.35,50.27,50.35,6500.0,34.2689,34.3166,34.2621,34.3166,6500.0
2005-12-28 13:00:00,50.34,50.36,50.33,50.34,13400.0,34.3098,34.3234,34.303,34.3098,13400.0
2005-12-28 13:05:00,50.35,50.37,50.33,50.33,17200.0,34.3166,34.3302,34.303,34.303,17200.0
2005-12-28 13:10:00,50.33,50.34,50.33,50.33,4100.0,34.303,34.3098,34.303,34.303,4100.0
2005-12-28 13:15:00,50.34,50.34,50.27,50.29,6600.0,34.3098,34.3098,34.2621,34.2757,6600.0
2005-12-28 13:20:00,50.3,50.3,50.23,50.23,10100.0,34.2825,34.2825,34.2348,34.2348,10100.0
2005-12-28 13:25:00,50.24,50.24,50.18,50.18,10000.0,34.2416,34.2416,34.2007,34.2007,10000.0
2005-12-28 13:30:00,50.2,50.22,50.19,50.22,3600.0,34.2143,34.228,34.2075,34.228,3600.0
2005-12-28 13:35:00,50.23,50.29,50.21,50.29,5200.0,34.2348,34.2757,34.2212,34.2757,5200.0
2005-12-28 13:40:00,50.29,50.3,50.22,50.25,16500.0,34.2757,34.2825,34.228,34.2484,16500.0
2005-12-28 13:45:00,50.26,50.3,50.24,50.28,7100.0,34.2552,34.2825,34.2416,34.2689,7100.0
2005-12-28 13:50:00,50.26,50.29,50.23,50.27,5000.0,34.2552,34.2757,34.2348,34.2621,5000.0
2005-12-28 13:55:00,50.28,50.28,50.24,50.24,9200.0,34.2689,34.2689,34.2416,34.2416,9200.0
2005-12-28 14:00:00,50.24,50.27,50.23,50.24,6100.0,34.2416,34.2621,34.2348,34.2416,6100.0
2005-12-28 14:05:00,50.24,50.28,50.24,50.25,8100.0,34.2416,34.2689,34.2416,34.2484,8100.0
2005-12-28 14:10:00,50.26,50.26,50.24,50.25,3100.0,34.2552,34.2552,34.2416,34.2484,3100.0
2005-12-28 14:15:00,50.24,50.27,50.23,50.27,4800.0,34.2416,34.2621,34.2348,34.2621,4800.0
2005-12-28 14:20:00,50.27,50.32,50.26,50.31,11500.0,34.2621,34.2961,34.2552,34.2893,11500.0
2005-12-28 14:25:00,50.3,50.34,50.28,50.3,13600.0,34.2825,34.3098,34.2689,34.2825,13600.0
2005-12-28 14:30:00,50.3,50.35,50.3,50.33,15100.0,34.2825,34.3166,34.2825,34.303,15100.0
2005-12-28 14:35:00,50.33,50.33,50.32,50.32,3600.0,34.303,34.303,34.2961,34.2961,3600.0
2005-12-28 14:40:00,50.32,50.32,50.26,50.3,8300.0,34.2961,34.2961,34.2552,34.2825,8300.0
2005-12-28 14:45:00,50.3,50.31,50.29,50.29,11100.0,34.2825,34.2893,34.2757,34.2757,11100.0
2005-12-28 14:50:00,50.3,50.39,50.3,50.38,11800.0,34.2825,34.3438,34.2825,34.337,11800.0
2005-12-28 14:55:00,50.38,50.38,50.29,50.36,16400.0,34.337,34.337,34.2757,34.3234,16400.0
2005-12-28 15:00:00,50.36,50.36,50.26,50.26,9800.0,34.3234,34.3234,34.2552,34.2552,9800.0
2005-12-28 15:05:00,50.27,50.33,50.26,50.29,6000.0,34.2621,34.303,34.2552,34.2757,6000.0
2005-12-28 15:10:00,50.29,50.32,50.26,50.29,9800.0,34.2757,34.2961,34.2552,34.2757,9800.0
2005-12-28 15:15:00,50.29,50.29,50.22,50.23,23600.0,34.2757,34.2757,34.228,34.2348,23600.0
2005-12-28 15:20:00,50.23,50.25,50.2,50.23,16300.0,34.2348,34.2484,34.2143,34.2348,16300.0
2005-12-28 15:25:00,50.23,50.29,50.22,50.25,13600.0,34.2348,34.2757,34.228,34.2484,13600.0
2005-12-28 15:30:00,50.24,50.24,50.18,50.18,18200.0,34.2416,34.2416,34.2007,34.2007,18200.0
2005-12-28 15:35:00,50.18,50.18,50.12,50.12,19300.0,34.2007,34.2007,34.1598,34.1598,19300.0
2005-12-28 15:40:00,50.13,50.22,50.13,50.22,23800.0,34.1666,34.228,34.1666,34.228,23800.0
2005-12-28 15:45:00,50.21,50.21,50.14,50.15,12400.0,34.2212,34.2212,34.1735,34.1803,12400.0
2005-12-28 15:50:00,50.14,50.15,50.1,50.12,38600.0,34.1735,34.1803,34.1462,34.1598,38600.0
2005-12-28 15:55:00,50.12,50.12,50.02,50.11,84100.0,34.1598,34.1598,34.0917,34.153,84100.0
2005-12-29 09:30:00,49.96,50.04,49.88,49.99,41200.0,34.0508,34.1053,33.9962,34.0712,41200.0
2005-12-29 09:35:00,50.0,50.07,49.99,50.07,21200.0,34.078,34.1257,34.0712,34.1257,21200.0
2005-12-29 09:40:00,50.07,50.11,49.99,49.99,79300.0,34.1257,34.153,34.0712,34.0712,79300.0
2005-12-29 09:45:00,50.0,50.11,50.0,50.05,14300.0,34.078,34.153,34.078,34.1121,14300.0
2005-12-29 09:50:00,50.07,50.09,50.0,50.04,10500.0,34.1257,34.1394,34.078,34.1053,10500.0
2005-12-29 09:55:00,50.04,50.08,50.01,50.05,7900.0,34.1053,34.1326,34.0849,34.1121,7900.0
2005-12-29 10:00:00,50.05,50.15,50.04,50.04,6600.0,34.1121,34.1803,34.1053,34.1053,6600.0
2005-12-29 10:05:00,50.05,50.11,50.03,50.05,5200.0,34.1121,34.153,34.0985,34.1121,5200.0
2005-12-29 10:10:00,50.04,50.05,50.0,50.0,9400.0,34.1053,34.1121,34.078,34.078,9400.0
2005-12-29 10:15:00,50.01,50.08,50.0,50.07,17000.0,34.0849,34.1326,34.078,34.1257,17000.0
2005-12-29 10:20:00,50.08,50.13,50.06,50.1,6100.0,34.1326,34.1666,34.1189,34.1462,6100.0
2005-12-29 10:25:00,50.09,50.09,50.06,50.08,3400.0,34.1394,34.1394,34.1189,34.1326,3400.0
2005-12-29 10:30:00,50.07,50.11,50.06,50.09,11200.0,34.1257,34.153,34.1189,34.1394,11200.0
2005-12-29 10:35:00,50.08,50.11,50.08,50.09,10300.0,34.1326,34.153,34.1326,34.1394,10300.0
2005-12-29 10:40:00,50.09,50.09,50.0,50.05,17600.0,34.1394,34.1394,34.078,34.1121,17600.0
2005-12-29 10:45:00,50.05,50.06,50.0,50.01,8800.0,34.1121,34.1189,34.078,34.0849,8800.0
2005-12-29 10:50:00,50.0,50.09,50.0,50.09,5800.0,34.078,34.1394,34.078,34.1394,5800.0
2005-12-29 10:55:00,50.09,50.11,50.03,50.09,7400.0,34.1394,34.153,34.0985,34.1394,7400.0
2005-12-29 11:00:00,50.08,50.24,50.08,50.22,18200.0,34.1326,34.2416,34.1326,34.228,18200.0
2005-12-29 11:05:00,50.2,50.21,50.12,50.12,7000.0,34.2143,34.2212,34.1598,34.1598,7000.0
2005-12-29 11:10:00,50.09,50.11,50.0,50.01,18400.0,34.1394,34.153,34.078,34.0849,18400.0
2005-12-29 11:15:00,50.01,50.08,50.0,50.08,5600.0,34.0849,34.1326,34.078,34.1326,5600.0
2005-12-29 11:20:00,50.06,50.06,50.04,50.05,1600.0,34.1189,34.1189,34.1053,34.1121,1600.0
2005-12-29 11:25:00,50.05,50.06,50.01,50.06,5800.0,34.1121,34.1189,34.0849,34.1189,5800.0
2005-12-29 11:30:00,50.07,50.07,50.0,50.01,10900.0,34.1257,34.1257,34.078,34.0849,10900.0
2005-12-29 11:35:00,50.0,50.06,50.0,50.05,4000.0,34.078,34.1189,34.078,34.1121,4000.0
2005-12-29 11:40:00,50.04,50.04,50.0,50.0,24100.0,34.1053,34.1053,34.078,34.078,24100.0
2005-12-29 11:45:00,50.01,50.06,50.0,50.02,8700.0,34.0849,34.1189,34.078,34.0917,8700.0
2005-12-29 11:50:00,50.01,50.01,49.99,49.99,27300.0,34.0849,34.0849,34.0712,34.0712,27300.0
2005-12-29 11:55:00,49.99,50.02,49.99,50.0,11800.0,34.0712,34.0917,34.0712,34.078,11800.0
2005-12-29 12:00:00,50.02,50.03,50.01,50.03,8600.0,34.0917,34.0985,34.0849,34.0985,8600.0
2005-12-29 12:05:00,50.02,50.04,49.99,49.99,3100.0,34.0917,34.1053,34.0712,34.0712,3100.0
2005-12-29 12:10:00,50.0,50.01,49.98,50.01,4100.0,34.078,34.0849,34.0644,34.0849,4100.0
2005-12-29 12:15:00,50.01,50.02,49.98,49.98,4000.0,34.0849,34.0917,34.0644,34.0644,4000.0
2005-12-29 12:20:00,49.98,50.0,49.98,49.98,8700.0,34.0644,34.078,34.0644,34.0644,8700.0
2005-12-29 12:25:00,49.99,50.02,49.97,50.01,7500.0,34.0712,34.0917,34.0576,34.0849,7500.0
2005-12-29 12:30:00,50.01,50.01,50.0,50.01,2400.0,34.0849,34.0849,34.078,34.0849,2400.0
2005-12-29 12:35:00,49.99,50.05,49.99,50.05,2500.0,34.0712,34.1121,34.0712,34.1121,2500.0
2005-12-29 12:40:00,50.03,50.04,50.02,50.03,6700.0,34.0985,34.1053,34.0917,34.0985,6700.0
2005-12-29 12:45:00,50.03,50.03,50.02,50.03,2200.0,34.0985,34.0985,34.0917,34.0985,2200.0
2005-12-29 12:50:00,50.02,50.09,50.02,50.09,5700.0,34.0917,34.1394,34.0917,34.1394,5700.0
2005-12-29 12:55:00,50.09,50.09,50.06,50.08,5000.0,34.1394,34.1394,34.1189,34.1326,5000.0
2005-12-29 13:00:00,50.1,50.1,50.03,50.03,3200.0,34.1462,34.1462,34.0985,34.0985,3200.0
2005-12-29 13:05:00,50.04,50.06,50.01,50.02,3300.0,34.1053,34.1189,34.0849,34.0917,3300.0
2005-12-29 13:10:00,50.02,50.03,49.99,49.99,1500.0,34.0917,34.0985,34.0712,34.0712,1500.0
2005-12-29 13:15:00,50.0,50.0,49.98,49.99,2100.0,34.078,34.078,34.0644,34.0712,2100.0
2005-12-29 13:20:00,50.0,50.02,49.99,50.0,5900.0,34.078,34.0917,34.0712,34.078,5900.0
2005-12-29 13:25:00,50.0,50.0,49.99,50.0,2500.0,34.078,34.078,34.0712,34.078,2500.0
2005-12-29 13:30:00,50.0,50.02,49.99,50.0,4800.0,34.078,34.0917,34.0712,34.078,4800.0
2005-12-29 13:35:00,49.99,50.0,49.99,50.0,6800.0,34.0712,34.078,34.0712,34.078,6800.0
2005-12-29 13:40:00,50.01,50.04,50.0,50.03,7100.0,34.0849,34.1053,34.078,34.0985,7100.0
2005-12-29 13:45:00,50.02,50.02,49.99,50.0,15700.0,34.0917,34.0917,34.0712,34.078,15700.0
2005-12-29 13:50:00,50.0,50.01,49.99,50.0,8800.0,34.078,34.0849,34.0712,34.078,8800.0
2005-12-29 13:55:00,50.01,50.01,50.0,50.01,6500.0,34.0849,34.0849,34.078,34.0849,6500.0
2005-12-29 14:00:00,50.0,50.01,50.0,50.01,1400.0,34.078,34.0849,34.078,34.0849,1400.0
2005-12-29 14:05:00,50.01,50.05,50.01,50.03,6800.0,34.0849,34.1121,34.0849,34.0985,6800.0
2005-12-29 14:10:00,50.03,50.05,50.01,50.03,5000.0,34.0985,34.1121,34.0849,34.0985,5000.0
2005-12-29 14:15:00,50.03,50.07,50.03,50.07,8100.0,34.0985,34.1257,34.0985,34.1257,8100.0
2005-12-29 14:20:00,50.08,50.1,50.08,50.1,3000.0,34.1326,34.1462,34.1326,34.1462,3000.0
2005-12-29 14:25:00,50.09,50.14,50.09,50.13,12400.0,34.1394,34.1735,34.1394,34.1666,12400.0
2005-12-29 14:30:00,50.14,50.17,50.12,50.16,13300.0,34.1735,34.1939,34.1598,34.1871,13300.0
2005-12-29 14:35:00,50.17,50.21,50.17,50.2,10200.0,34.1939,34.2212,34.1939,34.2143,10200.0
2005-12-29 14:40:00,50.2,50.25,50.19,50.21,12700.0,34.2143,34.2484,34.2075,34.2212,12700.0
2005-12-29 14:45:00,50.21,50.22,50.2,50.22,5600.0,34.2212,34.228,34.2143,34.228,5600.0
2005-12-29 14:50:00,50.21,50.22,50.15,50.15,32500.0,34.2212,34.228,34.1803,34.1803,32500.0
2005-12-29 14:55:00,50.15,50.16,50.15,50.15,3400.0,34.1803,34.1871,34.1803,34.1803,3400.0
2005-12-29 15:00:00,50.15,50.16,50.15,50.15,5200.0,34.1803,34.1871,34.1803,34.1803,5200.0
2005-12-29 15:05:00,50.14,50.15,50.07,50.08,11100.0,34.1735,34.1803,34.1257,34.1326,11100.0
2005-12-29 15:10:00,50.08,50.1,50.02,50.08,42800.0,34.1326,34.1462,34.0917,34.1326,42800.0
2005-12-29 15:15:00,50.07,50.08,49.99,50.01,84700.0,34.1257,34.1326,34.0712,34.0849,84700.0
2005-12-29 15:20:00,50.0,50.01,50.0,50.0,30500.0,34.078,34.0849,34.078,34.078,30500.0
2005-12-29 15:25:00,50.0,50.05,50.0,50.05,17800.0,34.078,34.1121,34.078,34.1121,17800.0
2005-12-29 15:30:00,50.05,50.05,49.99,50.0,10600.0,34.1121,34.1121,34.0712,34.078,10600.0
2005-12-29 15:35:00,50.0,50.01,50.0,50.0,13800.0,34.078,34.0849,34.078,34.078,13800.0
2005-12-29 15:40:00,50.0,50.01,50.0,50.0,20300.0,34.078,34.0849,34.078,34.078,20300.0
2005-12-29 15:45:00,49.99,50.03,49.99,50.01,21600.0,34.0712,34.0985,34.0712,34.0849,21600.0
2005-12-29 15:50:00,50.01,50.01,49.96,49.97,21600.0,34.0849,34.0849,34.0508,34.0576,21600.0
2005-12-29 15:55:00,49.96,50.01,49.92,50.01,49200.0,34.0508,34.0849,34.0235,34.0849,49200.0
2005-12-30 09:30:00,49.8,50.08,49.78,49.89,34100.0,33.9417,34.1326,33.9281,34.0031,34100.0
2005-12-30 09:35:00,49.89,49.89,49.78,49.85,44300.0,34.0031,34.0031,33.9281,33.9758,44300.0
2005-12-30 09:40:00,49.8,49.99,49.73,49.99,43800.0,33.9417,34.0712,33.894,34.0712,43800.0
2005-12-30 09:45:00,49.99,50.08,49.97,50.08,13100.0,34.0712,34.1326,34.0576,34.1326,13100.0
2005-12-30 09:50:00,50.07,50.29,50.07,50.29,23200.0,34.1257,34.2757,34.1257,34.2757,23200.0
2005-12-30 09:55:00,50.29,50.4,50.29,50.33,25200.0,34.2757,34.3507,34.2757,34.303,25200.0
2005-12-30 10:00:00,50.36,50.37,50.17,50.18,19800.0,34.3234,34.3302,34.1939,34.2007,19800.0
2005-12-30 10:05:00,50.2,50.2,50.01,50.03,14800.0,34.2143,34.2143,34.0849,34.0985,14800.0
2005-12-30 10:10:00,50.01,50.06,49.92,49.95,31200.0,34.0849,34.1189,34.0235,34.044,31200.0
2005-12-30 10:15:00,49.96,50.01,49.91,49.96,26100.0,34.0508,34.0849,34.0167,34.0508,26100.0
2005-12-30 10:20:00,49.93,49.93,49.82,49.83,14800.0,34.0303,34.0303,33.9554,33.9622,14800.0
2005-12-30 10:25:00,49.86,49.86,49.82,49.83,10800.0,33.9826,33.9826,33.9554,33.9622,10800.0
2005-12-30 10:30:00,49.85,49.86,49.82,49.83,8600.0,33.9758,33.9826,33.9554,33.9622,8600.0
2005-12-30 10:35:00,49.83,49.87,49.82,49.83,11100.0,33.9622,33.9894,33.9554,33.9622,11100.0
2005-12-30 10:40:00,49.82,49.82,49.75,49.78,17300.0,33.9554,33.9554,33.9076,33.9281,17300.0
2005-12-30 10:45:00,49.78,49.82,49.78,49.82,7100.0,33.9281,33.9554,33.9281,33.9554,7100.0
2005-12-30 10:50:00,49.81,49.82,49.81,49.82,2600.0,33.9485,33.9554,33.9485,33.9554,2600.0
2005-12-30 10:55:00,49.83,49.83,49.75,49.78,21100.0,33.9622,33.9622,33.9076,33.9281,21100.0
2005-12-30 11:00:00,49.78,49.84,49.75,49.77,10600.0,33.9281,33.969,33.9076,33.9213,10600.0
2005-12-30 11:05:00,49.77,49.85,49.76,49.79,9200.0,33.9213,33.9758,33.9145,33.9349,9200.0
2005-12-30 11:10:00,49.79,49.85,49.79,49.84,13200.0,33.9349,33.9758,33.9349,33.969,13200.0
2005-12-30 11:15:00,49.82,49.86,49.8,49.86,5400.0,33.9554,33.9826,33.9417,33.9826,5400.0
2005-12-30 11:20:00,49.87,49.87,49.82,49.82,8500.0,33.9894,33.9894,33.9554,33.9554,8500.0
2005-12-30 11:25:00,49.82,49.94,49.82,49.84,9000.0,33.9554,34.0371,33.9554,33.969,9000.0
2005-12-30 11:30:00,49.83,49.88,49.8,49.83,10800.0,33.9622,33.9962,33.9417,33.9622,10800.0
2005-12-30 11:35:00,49.8,49.84,49.8,49.84,1500.0,33.9417,33.969,33.9417,33.969,1500.0
2005-12-30 11:40:00,49.83,49.83,49.79,49.8,4000.0,33.9622,33.9622,33.9349,33.9417,4000.0
2005-12-30 11:45:00,49.8,49.81,49.78,49.8,8200.0,33.9417,33.9485,33.9281,33.9417,8200.0
2005-12-30 11:50:00,49.79,49.83,49.76,49.8,11100.0,33.9349,33.9622,33.9145,33.9417,11100.0
2005-12-30 11:55:00,49.8,49.81,49.77,49.78,9700.0,33.9417,33.9485,33.9213,33.9281,9700.0
2005-12-30 12:00:00,49.8,49.8,49.76,49.78,19700.0,33.9417,33.9417,33.9145,33.9281,19700.0
2005-12-30 12:05:00,49.77,49.77,49.75,49.76,10700.0,33.9213,33.9213,33.9076,33.9145,10700.0
2005-12-30 12:10:00,49.76,49.76,49.75,49.75,6100.0,33.9145,33.9145,33.9076,33.9076,6100.0
2005-12-30 12:15:00,49.75,49.76,49.74,49.75,5800.0,33.9076,33.9145,33.9008,33.9076,5800.0
2005-12-30 12:20:00,49.74,49.74,49.72,49.73,8000.0,33.9008,33.9008,33.8872,33.894,8000.0
2005-12-30 12:25:00,49.73,49.77,49.72,49.73,13800.0,33.894,33.9213,33.8872,33.894,13800.0
2005-12-30 12:30:00,49.74,49.76,49.74,49.75,11800.0,33.9008,33.9145,33.9008,33.9076,11800.0
2005-12-30 12:35:00,49.74,49.8,49.74,49.78,7600.0,33.9008,33.9417,33.9008,33.9281,7600.0
2005-12-30 12:40:00,49.78,49.92,49.74,49.8,41800.0,33.9281,34.0235,33.9008,33.9417,41800.0
2005-12-30 12:45:00,49.82,49.84,49.79,49.82,3800.0,33.9554,33.969,33.9349,33.9554,3800.0
2005-12-30 12:50:00,49.82,49.82,49.82,49.82,4300.0,33.9554,33.9554,33.9554,33.9554,4300.0
2005-12-30 12:55:00,49.82,49.86,49.79,49.79,9500.0,33.9554,33.9826,33.9349,33.9349,9500.0
2005-12-30 13:00:00,49.8,49.81,49.79,49.8,2400.0,33.9417,33.9485,33.9349,33.9417,2400.0
2005-12-30 13:05:00,49.8,49.8,49.78,49.79,4700.0,33.9417,33.9417,33.9281,33.9349,4700.0
2005-12-30 13:10:00,49.79,49.79,49.76,49.76,11600.0,33.9349,33.9349,33.9145,33.9145,11600.0
2005-12-30 13:15:00,49.76,49.76,49.72,49.72,5800.0,33.9145,33.9145,33.8872,33.8872,5800.0
2005-12-30 13:20:00,49.72,49.72,49.7,49.71,13100.0,33.8872,33.8872,33.8736,33.8804,13100.0
2005-12-30 13:25:00,49.7,49.71,49.7,49.71,2200.0,33.8736,33.8804,33.8736,33.8804,2200.0
2005-12-30 13:30:00,49.7,49.71,49.7,49.7,2000.0,33.8736,33.8804,33.8736,33.8736,2000.0
2005-12-30 13:35:00,49.7,49.74,49.7,49.71,13600.0,33.8736,33.9008,33.8736,33.8804,13600.0
2005-12-30 13:40:00,49.72,49.72,49.69,49.7,9100.0,33.8872,33.8872,33.8668,33.8736,9100.0
2005-12-30 13:45:00,49.7,49.7,49.69,49.7,6100.0,33.8736,33.8736,33.8668,33.8736,6100.0
2005-12-30 13:50:00,49.7,49.7,49.65,49.65,24300.0,33.8736,33.8736,33.8395,33.8395,24300.0
2005-12-30 13:55:00,49.65,49.65,49.6,49.6,8500.0,33.8395,33.8395,33.8054,33.8054,8500.0
2005-12-30 14:00:00,49.61,49.63,49.6,49.61,7100.0,33.8122,33.8259,33.8054,33.8122,7100.0
2005-12-30 14:05:00,49.62,49.74,49.62,49.71,10800.0,33.819,33.9008,33.819,33.8804,10800.0
2005-12-30 14:10:00,49.7,49.7,49.69,49.69,3500.0,33.8736,33.8736,33.8668,33.8668,3500.0
2005-12-30 14:15:00,49.7,49.7,49.65,49.66,4200.0,33.8736,33.8736,33.8395,33.8463,4200.0
2005-12-30 14:20:00,49.65,49.66,49.62,49.64,9400.0,33.8395,33.8463,33.819,33.8327,9400.0
2005-12-30 14:25:00,49.62,49.63,49.6,49.6,6200.0,33.819,33.8259,33.8054,33.8054,6200.0
2005-12-30 14:30:00,49.6,49.61,49.53,49.56,11500.0,33.8054,33.8122,33.7577,33.7781,11500.0
2005-12-30 14:35:00,49.57,49.6,49.56,49.59,4700.0,33.785,33.8054,33.7781,33.7986,4700.0
2005-12-30 14:40:00,49.59,49.59,49.56,49.57,7900.0,33.7986,33.7986,33.7781,33.785,7900.0
2005-12-30 14:45:00,49.57,49.57,49.54,49.55,3600.0,33.785,33.785,33.7645,33.7713,3600.0
2005-12-30 14:50:00,49.55,49.6,49.5,49.59,16900.0,33.7713,33.8054,33.7373,33.7986,16900.0
2005-12-30 14:55:00,49.61,49.61,49.59,49.6,4100.0,33.8122,33.8122,33.7986,33.8054,4100.0
2005-12-30 15:00:00,49.6,49.61,49.58,49.59,6300.0,33.8054,33.8122,33.7918,33.7986,6300.0
2005-12-30 15:05:00,49.59,49.59,49.54,49.55,12200.0,33.7986,33.7986,33.7645,33.7713,12200.0
2005-12-30 15:10:00,49.56,49.63,49.53,49.55,25800.0,33.7781,33.8259,33.7577,33.7713,25800.0
2005-12-30 15:15:00,49.55,49.55,49.53,49.53,6300.0,33.7713,33.7713,33.7577,33.7577,6300.0
2005-12-30 15:20:00,49.53,49.58,49.52,49.54,16800.0,33.7577,33.7918,33.7509,33.7645,16800.0
2005-12-30 15:25:00,49.54,49.56,49.52,49.54,12800.0,33.7645,33.7781,33.7509,33.7645,12800.0
2005-12-30 15:30:00,49.52,49.58,49.52,49.56,16800.0,33.7509,33.7918,33.7509,33.7781,16800.0
2005-12-30 15:35:00,49.58,49.58,49.5,49.51,16300.0,33.7918,33.7918,33.7373,33.7441,16300.0
2005-12-30 15:40:00,49.51,49.59,49.5,49.54,22500.0,33.7441,33.7986,33.7373,33.7645,22500.0
2005-12-30 15:45:00,49.54,49.55,49.41,49.48,29000.0,33.7645,33.7713,33.6759,33.7236,29000.0
2005-12-30 15:50:00,49.48,49.54,49.43,49.47,41500.0,33.7236,33.7645,33.6895,33.7168,41500.0
2005-12-30 15:55:00,49.47,49.49,49.39,49.39,88000.0,33.7168,33.7304,33.6623,33.6623,88000.0
2006-01-03 09:30:00,49.7,49.75,49.32,49.32,65600.0,33.8736,33.9076,33.6146,33.6146,65600.0
2006-01-03 09:35:00,49.33,49.37,49.18,49.25,39500.0,33.6214,33.6487,33.5192,33.5669,39500.0
2006-01-03 09:40:00,49.25,49.35,49.2,49.28,20600.0,33.5669,33.635,33.5328,33.5873,20600.0
2006-01-03 09:45:00,49.29,49.29,49.04,49.05,32500.0,33.5941,33.5941,33.4237,33.4306,32500.0
2006-01-03 09:50:00,49.07,49.07,48.95,48.97,43800.0,33.4442,33.4442,33.3624,33.376,43800.0
2006-01-03 09:55:00,48.98,49.1,48.97,49.1,43300.0,33.3828,33.4646,33.376,33.4646,43300.0
2006-01-03 10:00:00,49.11,49.26,49.05,49.17,50700.0,33.4714,33.5737,33.4306,33.5123,50700.0
2006-01-03 10:05:00,49.16,49.16,49.09,49.1,47500.0,33.5055,33.5055,33.4578,33.4646,47500.0
2006-01-03 10:10:00,49.1,49.15,48.99,49.08,44500.0,33.4646,33.4987,33.3897,33.451,44500.0
2006-01-03 10:15:00,49.08,49.08,49.0,49.05,20200.0,33.451,33.451,33.3965,33.4306,20200.0
2006-01-03 10:20:00,49.05,49.12,49.0,49.0,22100.0,33.4306,33.4783,33.3965,33.3965,22100.0
2006-01-03 10:25:00,49.0,49.02,48.95,48.96,25200.0,33.3965,33.4101,33.3624,33.3692,25200.0
2006-01-03 10:30:00,48.98,49.0,48.9,48.9,20700.0,33.3828,33.3965,33.3283,33.3283,20700.0
2006-01-03 10:35:00,48.89,48.9,48.74,48.77,60100.0,33.3215,33.3283,33.2193,33.2397,60100.0
2006-01-03 10:40:00,48.77,48.9,48.76,48.88,31500.0,33.2397,33.3283,33.2329,33.3147,31500.0
2006-01-03 10:45:00,48.88,48.97,48.87,48.93,16000.0,33.3147,33.376,33.3079,33.3488,16000.0
2006-01-03 10:50:00,48.92,48.94,48.91,48.91,11100.0,33.3419,33.3556,33.3351,33.3351,11100.0
2006-01-03 10:55:00,48.93,48.95,48.89,48.9,12800.0,33.3488,33.3624,33.3215,33.3283,12800.0
2006-01-03 11:00:00,48.91,48.95,48.89,48.92,24800.0,33.3351,33.3624,33.3215,33.3419,24800.0
2006-01-03 11:05:00,48.92,48.92,48.86,48.92,21600.0,33.3419,33.3419,33.3011,33.3419,21600.0
2006-01-03 11:10:00,48.88,48.9,48.85,48.89,13900.0,33.3147,33.3283,33.2942,33.3215,13900.0
2006-01-03 11:15:00,48.9,49.0,48.89,48.93,26100.0,33.3283,33.3965,33.3215,33.3488,26100.0
2006-01-03 11:20:00,48.94,48.94,48.87,48.9,17100.0,33.3556,33.3556,33.3079,33.3283,17100.0
2006-01-03 11:25:00,48.91,48.99,48.91,48.96,10500.0,33.3351,33.3897,33.3351,33.3692,10500.0
2006-01-03 11:30:00,48.97,49.03,48.97,49.01,7500.0,33.376,33.4169,33.376,33.4033,7500.0
2006-01-03 11:35:00,49.01,49.1,49.01,49.08,22200.0,33.4033,33.4646,33.4033,33.451,22200.0
2006-01-03 11:40:00,49.09,49.14,49.05,49.13,24400.0,33.4578,33.4919,33.4306,33.4851,24400.0
2006-01-03 11:45:00,49.12,49.15,49.06,49.13,21600.0,33.4783,33.4987,33.4374,33.4851,21600.0
2006-01-03 11:50:00,49.13,49.19,49.11,49.16,21300.0,33.4851,33.526,33.4714,33.5055,21300.0
2006-01-03 11:55:00,49.15,49.29,49.15,49.29,29600.0,33.4987,33.5941,33.4987,33.5941,29600.0
2006-01-03 12:00:00,49.29,49.33,49.24,49.24,26200.0,33.5941,33.6214,33.56,33.56,26200.0
2006-01-03 12:05:00,49.25,49.32,49.22,49.3,15700.0,33.5669,33.6146,33.5464,33.6009,15700.0
2006-01-03 12:10:00,49.29,49.29,49.08,49.2,28000.0,33.5941,33.5941,33.451,33.5328,28000.0
2006-01-03 12:15:00,49.2,49.22,49.11,49.11,8600.0,33.5328,33.5464,33.4714,33.4714,8600.0
2006-01-03 12:20:00,49.1,49.15,49.08,49.1,11700.0,33.4646,33.4987,33.451,33.4646,11700.0
2006-01-03 12:25:00,49.08,49.09,49.05,49.06,7800.0,33.451,33.4578,33.4306,33.4374,7800.0
2006-01-03 12:30:00,49.05,49.07,49.01,49.06,20100.0,33.4306,33.4442,33.4033,33.4374,20100.0
2006-01-03 12:35:00,49.07,49.08,49.07,49.07,9800.0,33.4442,33.451,33.4442,33.4442,9800.0
2006-01-03 12:40:00,49.07,49.07,49.01,49.04,28900.0,33.4442,33.4442,33.4033,33.4237,28900.0
2006-01-03 12:45:00,49.04,49.17,49.04,49.15,25800.0,33.4237,33.5123,33.4237,33.4987,25800.0
2006-01-03 12:50:00,49.14,49.15,49.11,49.14,15300.0,33.4919,33.4987,33.4714,33.4919,15300.0
2006-01-03 12:55:00,49.14,49.14,49.05,49.06,21600.0,33.4919,33.4919,33.4306,33.4374,21600.0
2006-01-03 13:00:00,49.05,49.09,49.03,49.04,28700.0,33.4306,33.4578,33.4169,33.4237,28700.0
2006-01-03 13:05:00,49.03,49.12,49.03,49.11,8700.0,33.4169,33.4783,33.4169,33.4714,8700.0
2006-01-03 13:10:00,49.11,49.11,49.05,49.07,30600.0,33.4714,33.4714,33.4306,33.4442,30600.0
2006-01-03 13:15:00,49.07,49.09,49.03,49.05,11300.0,33.4442,33.4578,33.4169,33.4306,11300.0
2006-01-03 13:20:00,49.05,49.07,49.03,49.04,18100.0,33.4306,33.4442,33.4169,33.4237,18100.0
2006-01-03 13:25:00,49.04,49.06,49.04,49.06,5000.0,33.4237,33.4374,33.4237,33.4374,5000.0
2006-01-03 13:30:00,49.06,49.12,49.05,49.12,12700.0,33.4374,33.4783,33.4306,33.4783,12700.0
2006-01-03 13:35:00,49.12,49.14,49.06,49.11,26200.0,33.4783,33.4919,33.4374,33.4714,26200.0
2006-01-03 13:40:00,49.1,49.16,49.1,49.12,15700.0,33.4646,33.5055,33.4646,33.4783,15700.0
2006-01-03 13:45:00,49.12,49.17,49.09,49.1,25300.0,33.4783,33.5123,33.4578,33.4646,25300.0
2006-01-03 13:50:00,49.1,49.12,49.1,49.11,5100.0,33.4646,33.4783,33.4646,33.4714,5100.0
2006-01-03 13:55:00,49.11,49.12,49.05,49.08,11900.0,33.4714,33.4783,33.4306,33.451,11900.0
2006-01-03 14:00:00,49.07,49.22,49.07,49.2,41500.0,33.4442,33.5464,33.4442,33.5328,41500.0
2006-01-03 14:05:00,49.21,49.32,49.16,49.3,34200.0,33.5396,33.6146,33.5055,33.6009,34200.0
2006-01-03 14:10:00,49.32,49.44,49.31,49.35,42300.0,33.6146,33.6964,33.6078,33.635,42300.0
2006-01-03 14:15:00,49.35,49.38,49.22,49.36,24700.0,33.635,33.6555,33.5464,33.6418,24700.0
2006-01-03 14:20:00,49.35,49.41,49.19,49.25,31200.0,33.635,33.6759,33.526,33.5669,31200.0
2006-01-03 14:25:00,49.26,49.31,49.17,49.21,28800.0,33.5737,33.6078,33.5123,33.5396,28800.0
2006-01-03 14:30:00,49.21,49.39,49.2,49.33,23600.0,33.5396,33.6623,33.5328,33.6214,23600.0
2006-01-03 14:35:00,49.32,49.39,49.27,49.33,23300.0,33.6146,33.6623,33.5805,33.6214,23300.0
2006-01-03 14:40:00,49.33,49.44,49.32,49.4,15400.0,33.6214,33.6964,33.6146,33.6691,15400.0
2006-01-03 14:45:00,49.4,49.46,49.38,49.42,25300.0,33.6691,33.71,33.6555,33.6827,25300.0
2006-01-03 14:50:00,49.41,49.44,49.41,49.44,15200.0,33.6759,33.6964,33.6759,33.6964,15200.0
2006-01-03 14:55:00,49.43,49.5,49.42,49.5,12600.0,33.6895,33.7373,33.6827,33.7373,12600.0
2006-01-03 15:00:00,49.51,49.81,49.5,49.74,86800.0,33.7441,33.9485,33.7373,33.9008,86800.0
2006-01-03 15:05:00,49.74,49.91,49.5,49.83,106400.0,33.9008,34.0167,33.7373,33.9622,106400.0
2006-01-03 15:10:00,49.83,49.93,49.83,49.92,65400.0,33.9622,34.0303,33.9622,34.0235,65400.0
2006-01-03 15:15:00,49.93,49.94,49.8,49.92,44200.0,34.0303,34.0371,33.9417,34.0235,44200.0
2006-01-03 15:20:00,49.92,49.95,49.87,49.92,33700.0,34.0235,34.044,33.9894,34.0235,33700.0
2006-01-03 15:25:00,49.93,49.96,49.86,49.91,35500.0,34.0303,34.0508,33.9826,34.0167,35500.0
2006-01-03 15:30:00,49.91,50.05,49.91,49.98,55600.0,34.0167,34.1121,34.0167,34.0644,55600.0
2006-01-03 15:35:00,49.97,49.97,49.84,49.91,32200.0,34.0576,34.0576,33.969,34.0167,32200.0
2006-01-03 15:40:00,49.9,49.96,49.89,49.94,33300.0,34.0099,34.0508,34.0031,34.0371,33300.0
2006-01-03 15:45:00,49.94,49.95,49.84,49.95,54900.0,34.0371,34.044,33.969,34.044,54900.0
2006-01-03 15:50:00,49.93,49.95,49.86,49.86,44600.0,34.0303,34.044,33.9826,33.9826,44600.0
2006-01-03 15:55:00,49.86,49.88,49.8,49.87,70000.0,33.9826,33.9962,33.9417,33.9894,70000.0
2006-01-04 09:30:00,49.72,49.9,49.61,49.61,68900.0,33.8872,34.0099,33.8122,33.8122,68900.0
2006-01-04 09:35:00,49.61,49.65,49.57,49.62,15000.0,33.8122,33.8395,33.785,33.819,15000.0
2006-01-04 09:40:00,49.6,49.79,49.59,49.75,27100.0,33.8054,33.9349,33.7986,33.9076,27100.0
2006-01-04 09:45:00,49.75,49.75,49.63,49.67,38300.0,33.9076,33.9076,33.8259,33.8531,38300.0
2006-01-04 09:50:00,49.66,49.76,49.66,49.67,23100.0,33.8463,33.9145,33.8463,33.8531,23100.0
2006-01-04 09:55:00,49.68,49.72,49.65,49.69,20700.0,33.8599,33.8872,33.8395,33.8668,20700.0
2006-01-04 10:00:00,49.7,49.99,49.69,49.91,42800.0,33.8736,34.0712,33.8668,34.0167,42800.0
2006-01-04 10:05:00,49.94,49.97,49.9,49.94,17900.0,34.0371,34.0576,34.0099,34.0371,17900.0
2006-01-04 10:10:00,49.93,49.96,49.9,49.9,11100.0,34.0303,34.0508,34.0099,34.0099,11100.0
2006-01-04 10:15:00,49.9,50.01,49.88,49.92,25200.0,34.0099,34.0849,33.9962,34.0235,25200.0
2006-01-04 10:20:00,49.9,50.0,49.88,49.99,13500.0,34.0099,34.078,33.9962,34.0712,13500.0
2006-01-04 10:25:00,49.99,49.99,49.86,49.88,23500.0,34.0712,34.0712,33.9826,33.9962,23500.0
2006-01-04 10:30:00,49.88,49.99,49.86,49.96,11200.0,33.9962,34.0712,33.9826,34.0508,11200.0
2006-01-04 10:35:00,49.97,49.97,49.92,49.92,11600.0,34.0576,34.0576,34.0235,34.0235,11600.0
2006-01-04 10:40:00,49.88,49.93,49.82,49.86,20900.0,33.9962,34.0303,33.9554,33.9826,20900.0
2006-01-04 10:45:00,49.84,49.97,49.84,49.96,16700.0,33.969,34.0576,33.969,34.0508,16700.0
2006-01-04 10:50:00,49.96,50.1,49.96,50.1,38400.0,34.0508,34.1462,34.0508,34.1462,38400.0
2006-01-04 10:55:00,50.09,50.1,50.07,50.1,20800.0,34.1394,34.1462,34.1257,34.1462,20800.0
2006-01-04 11:00:00,50.1,50.12,49.99,50.0,46600.0,34.1462,34.1598,34.0712,34.078,46600.0
2006-01-04 11:05:00,50.0,50.0,49.98,49.99,32100.0,34.078,34.078,34.0644,34.0712,32100.0
2006-01-04 11:10:00,49.99,50.0,49.99,50.0,14500.0,34.0712,34.078,34.0712,34.078,14500.0
2006-01-04 11:15:00,50.0,50.07,49.99,50.05,13300.0,34.078,34.1257,34.0712,34.1121,13300.0
2006-01-04 11:20:00,50.04,50.08,50.0,50.04,14800.0,34.1053,34.1326,34.078,34.1053,14800.0
2006-01-04 11:25:00,50.04,50.07,50.0,50.07,13800.0,34.1053,34.1257,34.078,34.1257,13800.0
2006-01-04 11:30:00,50.07,50.07,50.0,50.0,17200.0,34.1257,34.1257,34.078,34.078,17200.0
2006-01-04 11:35:00,49.99,50.06,49.98,49.99,20900.0,34.0712,34.1189,34.0644,34.0712,20900.0
2006-01-04 11:40:00,50.01,50.03,49.99,50.02,8100.0,34.0849,34.0985,34.0712,34.0917,8100.0
2006-01-04 11:45:00,50.02,50.16,50.0,50.07,21800.0,34.0917,34.1871,34.078,34.1257,21800.0
2006-01-04 11:50:00,50.11,50.2,50.08,50.13,15300.0,34.153,34.2143,34.1326,34.1666,15300.0
2006-01-04 11:55:00,50.14,50.15,50.1,50.11,14500.0,34.1735,34.1803,34.1462,34.153,14500.0
2006-01-04 12:00:00,50.11,50.23,50.09,50.2,32600.0,34.153,34.2348,34.1394,34.2143,32600.0
2006-01-04 12:05:00,50.21,50.22,50.14,50.14,13500.0,34.2212,34.228,34.1735,34.1735,13500.0
2006-01-04 12:10:00,50.15,50.23,50.14,50.18,9100.0,34.1803,34.2348,34.1735,34.2007,9100.0
2006-01-04 12:15:00,50.18,50.18,50.16,50.17,9400.0,34.2007,34.2007,34.1871,34.1939,9400.0
2006-01-04 12:20:00,50.16,50.2,50.13,50.17,12900.0,34.1871,34.2143,34.1666,34.1939,12900.0
2006-01-04 12:25:00,50.17,50.17,50.15,50.16,5600.0,34.1939,34.1939,34.1803,34.1871,5600.0
2006-01-04 12:30:00,50.16,50.18,50.06,50.09,12300.0,34.1871,34.2007,34.1189,34.1394,12300.0
2006-01-04 12:35:00,50.09,50.16,50.09,50.11,11900.0,34.1394,34.1871,34.1394,34.153,11900.0
2006-01-04 12:40:00,50.1,50.15,50.1,50.13,17600.0,34.1462,34.1803,34.1462,34.1666,17600.0
2006-01-04 12:45:00,50.15,50.16,50.08,50.1,7500.0,34.1803,34.1871,34.1326,34.1462,7500.0
2006-01-04 12:50:00,50.09,50.1,50.08,50.1,8800.0,34.1394,34.1462,34.1326,34.1462,8800.0
2006-01-04 12:55:00,50.09,50.1,50.08,50.09,8600.0,34.1394,34.1462,34.1326,34.1394,8600.0
2006-01-04 13:00:00,50.09,50.1,50.0,50.01,13200.0,34.1394,34.1462,34.078,34.0849,13200.0
2006-01-04 13:05:00,50.01,50.05,50.01,50.03,15100.0,34.0849,34.1121,34.0849,34.0985,15100.0
2006-01-04 13:10:00,50.04,50.05,49.99,49.99,10400.0,34.1053,34.1121,34.0712,34.0712,10400.0
2006-01-04 13:15:00,49.99,50.01,49.99,49.99,16400.0,34.0712,34.0849,34.0712,34.0712,16400.0
2006-01-04 13:20:00,49.99,50.0,49.98,49.99,10900.0,34.0712,34.078,34.0644,34.0712,10900.0
2006-01-04 13:25:00,49.99,50.01,49.99,50.0,9300.0,34.0712,34.0849,34.0712,34.078,9300.0
2006-01-04 13:30:00,50.01,50.03,49.95,49.98,17300.0,34.0849,34.0985,34.044,34.0644,17300.0
2006-01-04 13:35:00,49.96,50.01,49.96,49.98,8000.0,34.0508,34.0849,34.0508,34.0644,8000.0
2006-01-04 13:40:00,50.0,50.0,49.98,50.0,29800.0,34.078,34.078,34.0644,34.078,29800.0
2006-01-04 13:45:00,49.99,50.05,49.97,50.05,25000.0,34.0712,34.1121,34.0576,34.1121,25000.0
2006-01-04 13:50:00,50.07,50.07,50.03,50.05,2500.0,34.1257,34.1257,34.0985,34.1121,2500.0
2006-01-04 13:55:00,50.05,50.05,50.0,50.0,11400.0,34.1121,34.1121,34.078,34.078,11400.0
2006-01-04 14:00:00,49.97,50.02,49.97,49.99,9200.0,34.0576,34.0917,34.0576,34.0712,9200.0
2006-01-04 14:05:00,50.0,50.0,49.91,49.91,29300.0,34.078,34.078,34.0167,34.0167,29300.0
2006-01-04 14:10:00,49.9,49.96,49.87,49.95,82100.0,34.0099,34.0508,33.9894,34.044,82100.0
2006-01-04 14:15:00,49.95,49.99,49.93,49.96,35300.0,34.044,34.0712,34.0303,34.0508,35300.0
2006-01-04 14:20:00,49.98,49.98,49.95,49.95,16700.0,34.0644,34.0644,34.044,34.044,16700.0
2006-01-04 14:25:00,49.94,50.0,49.93,49.97,19600.0,34.0371,34.078,34.0303,34.0576,19600.0
2006-01-04 14:30:00,49.97,49.98,49.95,49.96,7700.0,34.0576,34.0644,34.044,34.0508,7700.0
2006-01-04 14:35:00,49.96,50.01,49.95,49.98,16300.0,34.0508,34.0849,34.044,34.0644,16300.0
2006-01-04 14:40:00,49.98,50.0,49.95,49.96,27600.0,34.0644,34.078,34.044,34.0508,27600.0
2006-01-04 14:45:00,49.97,50.02,49.97,49.99,15600.0,34.0576,34.0917,34.0576,34.0712,15600.0
2006-01-04 14:50:00,50.0,50.0,49.97,49.99,10500.0,34.078,34.078,34.0576,34.0712,10500.0
2006-01-04 14:55:00,49.99,50.02,49.97,49.99,40800.0,34.0712,34.0917,34.0576,34.0712,40800.0
2006-01-04 15:00:00,49.99,50.08,49.99,50.05,13300.0,34.0712,34.1326,34.0712,34.1121,13300.0
2006-01-04 15:05:00,50.05,50.07,50.03,50.04,14400.0,34.1121,34.1257,34.0985,34.1053,14400.0
2006-01-04 15:10:00,50.04,50.1,50.03,50.04,29400.0,34.1053,34.1462,34.0985,34.1053,29400.0
2006-01-04 15:15:00,50.04,50.04,50.03,50.03,4900.0,34.1053,34.1053,34.0985,34.0985,4900.0
2006-01-04 15:20:00,50.03,50.04,50.01,50.03,20200.0,34.0985,34.1053,34.0849,34.0985,20200.0
2006-01-04 15:25:00,50.02,50.11,50.02,50.08,172100.0,34.0917,34.153,34.0917,34.1326,172100.0
2006-01-04 15:30:00,50.08,50.09,49.99,50.0,60200.0,34.1326,34.1394,34.0712,34.078,60200.0
2006-01-04 15:35:00,50.0,50.02,49.98,50.01,21200.0,34.078,34.0917,34.0644,34.0849,21200.0
2006-01-04 15:40:00,50.01,50.02,49.99,50.01,63500.0,34.0849,34.0917,34.0712,34.0849,63500.0
2006-01-04 15:45:00,50.01,50.02,49.99,50.0,165900.0,34.0849,34.0917,34.0712,34.078,165900.0
2006-01-04 15:50:00,50.01,50.06,49.99,50.04,175300.0,34.0849,34.1189,34.0712,34.1053,175300.0
2006-01-04 15:55:00,50.05,50.08,50.02,50.08,92300.0,34.1121,34.1326,34.0917,34.1326,92300.0
2006-01-05 09:30:00,50.48,50.48,50.13,50.2,101700.0,34.4052,34.4052,34.1666,34.2143,101700.0
2006-01-05 09:35:00,50.2,50.27,50.03,50.2,52100.0,34.2143,34.2621,34.0985,34.2143,52100.0
2006-01-05 09:40:00,50.24,50.24,50.07,50.1,56700.0,34.2416,34.2416,34.1257,34.1462,56700.0
2006-01-05 09:45:00,50.09,50.09,49.89,49.93,65300.0,34.1394,34.1394,34.0031,34.0303,65300.0
2006-01-05 09:50:00,49.93,50.01,49.88,49.98,35000.0,34.0303,34.0849,33.9962,34.0644,35000.0
2006-01-05 09:55:00,49.97,49.97,49.78,49.93,38100.0,34.0576,34.0576,33.9281,34.0303,38100.0
2006-01-05 10:00:00,49.92,49.97,49.92,49.95,120300.0,34.0235,34.0576,34.0235,34.044,120300.0
2006-01-05 10:05:00,49.95,50.03,49.92,49.94,46300.0,34.044,34.0985,34.0235,34.0371,46300.0
2006-01-05 10:10:00,49.93,49.95,49.9,49.94,49700.0,34.0303,34.044,34.0099,34.0371,49700.0
2006-01-05 10:15:00,49.95,50.02,49.95,49.97,22100.0,34.044,34.0917,34.044,34.0576,22100.0
2006-01-05 10:20:00,49.99,50.02,49.96,49.99,50200.0,34.0712,34.0917,34.0508,34.0712,50200.0
2006-01-05 10:25:00,49.99,49.99,49.9,49.92,55200.0,34.0712,34.0712,34.0099,34.0235,55200.0
2006-01-05 10:30:00,49.92,50.0,49.92,49.99,34600.0,34.0235,34.078,34.0235,34.0712,34600.0
2006-01-05 10:35:00,49.97,49.97,49.87,49.88,43200.0,34.0576,34.0576,33.9894,33.9962,43200.0
2006-01-05 10:40:00,49.88,49.91,49.82,49.87,60300.0,33.9962,34.0167,33.9554,33.9894,60300.0
2006-01-05 10:45:00,49.87,49.87,49.82,49.83,29400.0,33.9894,33.9894,33.9554,33.9622,29400.0
2006-01-05 10:50:00,49.84,49.84,49.71,49.8,44500.0,33.969,33.969,33.8804,33.9417,44500.0
2006-01-05 10:55:00,49.8,49.82,49.78,49.81,62100.0,33.9417,33.9554,33.9281,33.9485,62100.0
2006-01-05 11:00:00,49.81,49.83,49.77,49.8,50800.0,33.9485,33.9622,33.9213,33.9417,50800.0
2006-01-05 11:05:00,49.8,49.83,49.79,49.81,77100.0,33.9417,33.9622,33.9349,33.9485,77100.0
2006-01-05 11:10:00,49.81,49.88,49.8,49.84,31500.0,33.9485,33.9962,33.9417,33.969,31500.0
2006-01-05 11:15:00,49.84,49.87,49.8,49.81,19500.0,33.969,33.9894,33.9417,33.9485,19500.0
2006-01-05 11:20:00,49.8,49.81,49.75,49.77,43800.0,33.9417,33.9485,33.9076,33.9213,43800.0
2006-01-05 11:25:00,49.77,49.81,49.74,49.8,46900.0,33.9213,33.9485,33.9008,33.9417,46900.0
2006-01-05 11:30:00,49.8,49.8,49.75,49.77,50700.0,33.9417,33.9417,33.9076,33.9213,50700.0
2006-01-05 11:35:00,49.76,49.82,49.74,49.77,38000.0,33.9145,33.9554,33.9008,33.9213,38000.0
2006-01-05 11:40:00,49.77,49.78,49.74,49.75,18300.0,33.9213,33.9281,33.9008,33.9076,18300.0
2006-01-05 11:45:00,49.75,49.76,49.75,49.75,10700.0,33.9076,33.9145,33.9076,33.9076,10700.0
2006-01-05 11:50:00,49.76,49.78,49.75,49.78,23000.0,33.9145,33.9281,33.9076,33.9281,23000.0
2006-01-05 11:55:00,49.77,49.8,49.77,49.8,39700.0,33.9213,33.9417,33.9213,33.9417,39700.0
2006-01-05 12:00:00,49.8,49.82,49.79,49.82,59600.0,33.9417,33.9554,33.9349,33.9554,59600.0
2006-01-05 12:05:00,49.82,49.82,49.76,49.76,24400.0,33.9554,33.9554,33.9145,33.9145,24400.0
2006-01-05 12:10:00,49.76,49.76,49.69,49.75,51100.0,33.9145,33.9145,33.8668,33.9076,51100.0
2006-01-05 12:15:00,49.74,49.78,49.73,49.77,23900.0,33.9008,33.9281,33.894,33.9213,23900.0
2006-01-05 12:20:00,49.76,49.76,49.7,49.71,28700.0,33.9145,33.9145,33.8736,33.8804,28700.0
2006-01-05 12:25:00,49.74,49.75,49.7,49.71,17300.0,33.9008,33.9076,33.8736,33.8804,17300.0
2006-01-05 12:30:00,49.71,49.77,49.69,49.75,16200.0,33.8804,33.9213,33.8668,33.9076,16200.0
2006-01-05 12:35:00,49.74,49.75,49.66,49.66,31200.0,33.9008,33.9076,33.8463,33.8463,31200.0
2006-01-05 12:40:00,49.66,49.71,49.64,49.69,22500.0,33.8463,33.8804,33.8327,33.8668,22500.0
2006-01-05 12:45:00,49.69,49.72,49.58,49.7,41500.0,33.8668,33.8872,33.7918,33.8736,41500.0
2006-01-05 12:50:00,49.7,49.72,49.61,49.66,34200.0,33.8736,33.8872,33.8122,33.8463,34200.0
2006-01-05 12:55:00,49.65,49.68,49.6,49.65,36000.0,33.8395,33.8599,33.8054,33.8395,36000.0
2006-01-05 13:00:00,49.65,49.7,49.64,49.7,27800.0,33.8395,33.8736,33.8327,33.8736,27800.0
2006-01-05 13:05:00,49.68,49.75,49.66,49.75,35600.0,33.8599,33.9076,33.8463,33.9076,35600.0
2006-01-05 13:10:00,49.74,49.76,49.69,49.7,14000.0,33.9008,33.9145,33.8668,33.8736,14000.0
2006-01-05 13:15:00,49.7,49.74,49.69,49.71,9400.0,33.8736,33.9008,33.8668,33.8804,9400.0
2006-01-05 13:20:00,49.7,49.71,49.68,49.68,14300.0,33.8736,33.8804,33.8599,33.8599,14300.0
2006-01-05 13:25:00,49.68,49.69,49.66,49.69,11000.0,33.8599,33.8668,33.8463,33.8668,11000.0
2006-01-05 13:30:00,49.7,49.75,49.7,49.74,13500.0,33.8736,33.9076,33.8736,33.9008,13500.0
2006-01-05 13:35:00,49.75,49.75,49.69,49.7,33300.0,33.9076,33.9076,33.8668,33.8736,33300.0
2006-01-05 13:40:00,49.7,49.72,49.68,49.7,16100.0,33.8736,33.8872,33.8599,33.8736,16100.0
2006-01-05 13:45:00,49.7,49.71,49.66,49.66,21000.0,33.8736,33.8804,33.8463,33.8463,21000.0
2006-01-05 13:50:00,49.67,49.75,49.66,49.67,14800.0,33.8531,33.9076,33.8463,33.8531,14800.0
2006-01-05 13:55:00,49.67,49.67,49.64,49.65,29900.0,33.8531,33.8531,33.8327,33.8395,29900.0
2006-01-05 14:00:00,49.65,49.65,49.61,49.61,39700.0,33.8395,33.8395,33.8122,33.8122,39700.0
2006-01-05 14:05:00,49.62,49.62,49.58,49.59,28900.0,33.819,33.819,33.7918,33.7986,28900.0
2006-01-05 14:10:00,49.58,49.63,49.52,49.52,33500.0,33.7918,33.8259,33.7509,33.7509,33500.0
2006-01-05 14:15:00,49.52,49.6,49.51,49.53,22600.0,33.7509,33.8054,33.7441,33.7577,22600.0
2006-01-05 14:20:00,49.52,49.62,49.45,49.54,40100.0,33.7509,33.819,33.7032,33.7645,40100.0
2006-01-05 14:25:00,49.54,49.54,49.42,49.45,44300.0,33.7645,33.7645,33.6827,33.7032,44300.0
2006-01-05 14:30:00,49.44,49.51,49.41,49.47,58000.0,33.6964,33.7441,33.6759,33.7168,58000.0
2006-01-05 14:35:00,49.47,49.52,49.46,49.51,69900.0,33.7168,33.7509,33.71,33.7441,69900.0
2006-01-05 14:40:00,49.51,49.53,49.45,49.5,46900.0,33.7441,33.7577,33.7032,33.7373,46900.0
2006-01-05 14:45:00,49.5,49.55,49.48,49.55,38700.0,33.7373,33.7713,33.7236,33.7713,38700.0
2006-01-05 14:50:00,49.54,49.57,49.53,49.54,22600.0,33.7645,33.785,33.7577,33.7645,22600.0
2006-01-05 14:55:00,49.54,49.59,49.5,49.57,23000.0,33.7645,33.7986,33.7373,33.785,23000.0
2006-01-05 15:00:00,49.58,49.64,49.57,49.63,35300.0,33.7918,33.8327,33.785,33.8259,35300.0
2006-01-05 15:05:00,49.62,49.65,49.62,49.64,28600.0,33.819,33.8395,33.819,33.8327,28600.0
2006-01-05 15:10:00,49.64,49.68,49.58,49.66,97400.0,33.8327,33.8599,33.7918,33.8463,97400.0
2006-01-05 15:15:00,49.66,49.66,49.62,49.65,35900.0,33.8463,33.8463,33.819,33.8395,35900.0
2006-01-05 15:20:00,49.65,49.66,49.63,49.66,83400.0,33.8395,33.8463,33.8259,33.8463,83400.0
2006-01-05 15:25:00,49.65,49.66,49.62,49.62,48000.0,33.8395,33.8463,33.819,33.819,48000.0
2006-01-05 15:30:00,49.62,49.74,49.62,49.72,70200.0,33.819,33.9008,33.819,33.8872,70200.0
2006-01-05 15:35:00,49.72,49.72,49.68,49.68,33800.0,33.8872,33.8872,33.8599,33.8599,33800.0
2006-01-05 15:40:00,49.68,49.7,49.61,49.63,51300.0,33.8599,33.8736,33.8122,33.8259,51300.0
2006-01-05 15:45:00,49.63,49.68,49.61,49.65,65100.0,33.8259,33.8599,33.8122,33.8395,65100.0
2006-01-05 15:50:00,49.64,49.7,49.63,49.7,87600.0,33.8327,33.8736,33.8259,33.8736,87600.0
2006-01-05 15:55:00,49.7,49.75,49.67,49.75,136800.0,33.8736,33.9076,33.8531,33.9076,136800.0
2006-01-06 09:30:00,50.05,50.06,49.82,49.89,69000.0,34.1121,34.1189,33.9554,34.0031,69000.0
2006-01-06 09:35:00,49.91,49.91,49.64,49.81,28600.0,34.0167,34.0167,33.8327,33.9485,28600.0
2006-01-06 09:40:00,49.8,49.82,49.72,49.74,30500.0,33.9417,33.9554,33.8872,33.9008,30500.0
2006-01-06 09:45:00,49.74,49.76,49.65,49.73,66200.0,33.9008,33.9145,33.8395,33.894,66200.0
2006-01-06 09:50:00,49.73,49.73,49.6,49.65,38700.0,33.894,33.894,33.8054,33.8395,38700.0
2006-01-06 09:55:00,49.66,49.73,49.65,49.7,130100.0,33.8463,33.894,33.8395,33.8736,130100.0
2006-01-06 10:00:00,49.7,49.72,49.56,49.57,83000.0,33.8736,33.8872,33.7781,33.785,83000.0
2006-01-06 10:05:00,49.6,49.64,49.6,49.6,21400.0,33.8054,33.8327,33.8054,33.8054,21400.0
2006-01-06 10:10:00,49.6,49.67,49.6,49.66,18600.0,33.8054,33.8531,33.8054,33.8463,18600.0
2006-01-06 10:15:00,49.65,49.66,49.56,49.63,36400.0,33.8395,33.8463,33.7781,33.8259,36400.0
2006-01-06 10:20:00,49.63,49.67,49.63,49.65,25500.0,33.8259,33.8531,33.8259,33.8395,25500.0
2006-01-06 10:25:00,49.62,49.71,49.59,49.71,39600.0,33.819,33.8804,33.7986,33.8804,39600.0
2006-01-06 10:30:00,49.71,49.72,49.7,49.71,19600.0,33.8804,33.8872,33.8736,33.8804,19600.0
2006-01-06 10:35:00,49.71,49.72,49.67,49.69,24400.0,33.8804,33.8872,33.8531,33.8668,24400.0
2006-01-06 10:40:00,49.69,49.71,49.69,49.71,6100.0,33.8668,33.8804,33.8668,33.8804,6100.0
2006-01-06 10:45:00,49.71,49.72,49.67,49.72,24200.0,33.8804,33.8872,33.8531,33.8872,24200.0
2006-01-06 10:50:00,49.72,49.74,49.71,49.73,18700.0,33.8872,33.9008,33.8804,33.894,18700.0
2006-01-06 10:55:00,49.74,49.74,49.64,49.71,114300.0,33.9008,33.9008,33.8327,33.8804,114300.0
2006-01-06 11:00:00,49.72,49.73,49.62,49.65,24800.0,33.8872,33.894,33.819,33.8395,24800.0
2006-01-06 11:05:00,49.66,49.74,49.65,49.67,48900.0,33.8463,33.9008,33.8395,33.8531,48900.0
2006-01-06 11:10:00,49.67,49.74,49.67,49.74,20600.0,33.8531,33.9008,33.8531,33.9008,20600.0
2006-01-06 11:15:00,49.74,49.76,49.74,49.76,12000.0,33.9008,33.9145,33.9008,33.9145,12000.0
2006-01-06 11:20:00,49.75,49.8,49.74,49.79,21600.0,33.9076,33.9417,33.9008,33.9349,21600.0
2006-01-06 11:25:00,49.78,49.8,49.69,49.75,21600.0,33.9281,33.9417,33.8668,33.9076,21600.0
2006-01-06 11:30:00,49.74,49.75,49.73,49.75,8700.0,33.9008,33.9076,33.894,33.9076,8700.0
2006-01-06 11:35:00,49.75,49.76,49.73,49.76,25300.0,33.9076,33.9145,33.894,33.9145,25300.0
2006-01-06 11:40:00,49.75,49.75,49.74,49.75,12400.0,33.9076,33.9076,33.9008,33.9076,12400.0
2006-01-06 11:45:00,49.75,49.76,49.73,49.74,11100.0,33.9076,33.9145,33.894,33.9008,11100.0
2006-01-06 11:50:00,49.73,49.75,49.73,49.75,7800.0,33.894,33.9076,33.894,33.9076,7800.0
2006-01-06 11:55:00,49.74,49.76,49.74,49.76,7400.0,33.9008,33.9145,33.9008,33.9145,7400.0
2006-01-06 12:00:00,49.76,49.77,49.73,49.76,47500.0,33.9145,33.9213,33.894,33.9145,47500.0
2006-01-06 12:05:00,49.77,49.77,49.65,49.72,43200.0,33.9213,33.9213,33.8395,33.8872,43200.0
2006-01-06 12:10:00,49.74,49.76,49.72,49.72,71600.0,33.9008,33.9145,33.8872,33.8872,71600.0
2006-01-06 12:15:00,49.72,49.77,49.7,49.76,37400.0,33.8872,33.9213,33.8736,33.9145,37400.0
2006-01-06 12:20:00,49.76,49.78,49.75,49.77,28000.0,33.9145,33.9281,33.9076,33.9213,28000.0
2006-01-06 12:25:00,49.79,49.8,49.78,49.8,15300.0,33.9349,33.9417,33.9281,33.9417,15300.0
2006-01-06 12:30:00,49.8,49.8,49.78,49.8,15300.0,33.9417,33.9417,33.9281,33.9417,15300.0
2006-01-06 12:35:00,49.8,49.8,49.75,49.78,75500.0,33.9417,33.9417,33.9076,33.9281,75500.0
2006-01-06 12:40:00,49.76,49.76,49.74,49.76,20800.0,33.9145,33.9145,33.9008,33.9145,20800.0
2006-01-06 12:45:00,49.76,49.82,49.76,49.82,20900.0,33.9145,33.9554,33.9145,33.9554,20900.0
2006-01-06 12:50:00,49.83,49.83,49.73,49.76,16700.0,33.9622,33.9622,33.894,33.9145,16700.0
2006-01-06 12:55:00,49.76,49.79,49.75,49.77,8300.0,33.9145,33.9349,33.9076,33.9213,8300.0
2006-01-06 13:00:00,49.77,49.78,49.69,49.76,39200.0,33.9213,33.9281,33.8668,33.9145,39200.0
2006-01-06 13:05:00,49.75,49.77,49.74,49.75,9700.0,33.9076,33.9213,33.9008,33.9076,9700.0
2006-01-06 13:10:00,49.76,49.76,49.73,49.75,18800.0,33.9145,33.9145,33.894,33.9076,18800.0
2006-01-06 13:15:00,49.75,49.76,49.74,49.75,7200.0,33.9076,33.9145,33.9008,33.9076,7200.0
2006-01-06 13:20:00,49.75,49.77,49.74,49.76,13800.0,33.9076,33.9213,33.9008,33.9145,13800.0
2006-01-06 13:25:00,49.76,49.77,49.75,49.76,5200.0,33.9145,33.9213,33.9076,33.9145,5200.0
2006-01-06 13:30:00,49.76,49.77,49.75,49.75,10300.0,33.9145,33.9213,33.9076,33.9076,10300.0
2006-01-06 13:35:00,49.75,49.76,49.75,49.76,10600.0,33.9076,33.9145,33.9076,33.9145,10600.0
2006-01-06 13:40:00,49.75,49.76,49.75,49.76,7800.0,33.9076,33.9145,33.9076,33.9145,7800.0
2006-01-06 13:45:00,49.75,49.79,49.75,49.78,40100.0,33.9076,33.9349,33.9076,33.9281,40100.0
2006-01-06 13:50:00,49.78,49.8,49.77,49.78,82400.0,33.9281,33.9417,33.9213,33.9281,82400.0
2006-01-06 13:55:00,49.78,49.79,49.77,49.77,20000.0,33.9281,33.9349,33.9213,33.9213,20000.0
2006-01-06 14:00:00,49.77,49.79,49.75,49.77,22200.0,33.9213,33.9349,33.9076,33.9213,22200.0
2006-01-06 14:05:00,49.78,49.83,49.77,49.81,57100.0,33.9281,33.9622,33.9213,33.9485,57100.0
2006-01-06 14:10:00,49.81,49.81,49.75,49.79,17600.0,33.9485,33.9485,33.9076,33.9349,17600.0
2006-01-06 14:15:00,49.79,49.89,49.78,49.82,46300.0,33.9349,34.0031,33.9281,33.9554,46300.0
2006-01-06 14:20:00,49.82,49.82,49.77,49.8,14100.0,33.9554,33.9554,33.9213,33.9417,14100.0
2006-01-06 14:25:00,49.8,49.82,49.8,49.82,15100.0,33.9417,33.9554,33.9417,33.9554,15100.0
2006-01-06 14:30:00,49.81,49.82,49.72,49.78,49900.0,33.9485,33.9554,33.8872,33.9281,49900.0
2006-01-06 14:35:00,49.8,49.8,49.76,49.8,13000.0,33.9417,33.9417,33.9145,33.9417,13000.0
2006-01-06 14:40:00,49.8,49.82,49.79,49.82,21300.0,33.9417,33.9554,33.9349,33.9554,21300.0
2006-01-06 14:45:00,49.81,49.85,49.8,49.82,87300.0,33.9485,33.9758,33.9417,33.9554,87300.0
2006-01-06 14:50:00,49.82,49.85,49.8,49.81,21800.0,33.9554,33.9758,33.9417,33.9485,21800.0
2006-01-06 14:55:00,49.81,49.83,49.8,49.81,18900.0,33.9485,33.9622,33.9417,33.9485,18900.0
2006-01-06 15:00:00,49.81,49.82,49.74,49.79,20600.0,33.9485,33.9554,33.9008,33.9349,20600.0
2006-01-06 15:05:00,49.81,49.82,49.78,49.78,20800.0,33.9485,33.9554,33.9281,33.9281,20800.0
2006-01-06 15:10:00,49.76,49.82,49.75,49.82,10400.0,33.9145,33.9554,33.9076,33.9554,10400.0
2006-01-06 15:15:00,49.82,49.83,49.8,49.81,18100.0,33.9554,33.9622,33.9417,33.9485,18100.0
2006-01-06 15:20:00,49.8,49.88,49.8,49.87,27100.0,33.9417,33.9962,33.9417,33.9894,27100.0
2006-01-06 15:25:00,49.88,49.89,49.8,49.8,65800.0,33.9962,34.0031,33.9417,33.9417,65800.0
2006-01-06 15:30:00,49.79,49.84,49.79,49.82,36200.0,33.9349,33.969,33.9349,33.9554,36200.0
2006-01-06 15:35:00,49.82,49.83,49.75,49.76,35300.0,33.9554,33.9622,33.9076,33.9145,35300.0
2006-01-06 15:40:00,49.76,49.8,49.76,49.8,18000.0,33.9145,33.9417,33.9145,33.9417,18000.0
2006-01-06 15:45:00,49.79,49.89,49.7,49.79,57300.0,33.9349,34.0031,33.8736,33.9349,57300.0
2006-01-06 15:50:00,49.79,49.85,49.78,49.82,30100.0,33.9349,33.9758,33.9281,33.9554,30100.0
2006-01-06 15:55:00,49.8,49.86,49.78,49.85,58100.0,33.9417,33.9826,33.9281,33.9758,58100.0
2006-01-09 09:30:00,49.93,49.94,49.61,49.84,91900.0,34.0303,34.0371,33.8122,33.969,91900.0
2006-01-09 09:35:00,49.79,49.87,49.75,49.86,18300.0,33.9349,33.9894,33.9076,33.9826,18300.0
2006-01-09 09:40:00,49.88,49.91,49.8,49.82,36400.0,33.9962,34.0167,33.9417,33.9554,36400.0
2006-01-09 09:45:00,49.82,49.9,49.81,49.86,14300.0,33.9554,34.0099,33.9485,33.9826,14300.0
2006-01-09 09:50:00,49.89,49.9,49.84,49.87,11600.0,34.0031,34.0099,33.969,33.9894,11600.0
2006-01-09 09:55:00,49.88,49.9,49.76,49.89,26600.0,33.9962,34.0099,33.9145,34.0031,26600.0
2006-01-09 10:00:00,49.89,49.91,49.8,49.83,29400.0,34.0031,34.0167,33.9417,33.9622,29400.0
2006-01-09 10:05:00,49.73,49.89,49.73,49.86,21500.0,33.894,34.0031,33.894,33.9826,21500.0
2006-01-09 10:10:00,49.86,49.9,49.79,49.85,38300.0,33.9826,34.0099,33.9349,33.9758,38300.0
2006-01-09 10:15:00,49.85,49.87,49.72,49.86,58300.0,33.9758,33.9894,33.8872,33.9826,58300.0
2006-01-09 10:20:00,49.86,49.88,49.8,49.85,20000.0,33.9826,33.9962,33.9417,33.9758,20000.0
2006-01-09 10:25:00,49.85,49.9,49.81,49.83,22500.0,33.9758,34.0099,33.9485,33.9622,22500.0
2006-01-09 10:30:00,49.82,49.88,49.82,49.85,19800.0,33.9554,33.9962,33.9554,33.9758,19800.0
2006-01-09 10:35:00,49.85,49.87,49.83,49.84,38300.0,33.9758,33.9894,33.9622,33.969,38300.0
2006-01-09 10:40:00,49.84,49.9,49.84,49.89,8500.0,33.969,34.0099,33.969,34.0031,8500.0
2006-01-09 10:45:00,49.9,49.9,49.8,49.81,38100.0,34.0099,34.0099,33.9417,33.9485,38100.0
2006-01-09 10:50:00,49.81,49.87,49.81,49.86,8300.0,33.9485,33.9894,33.9485,33.9826,8300.0
2006-01-09 10:55:00,49.87,49.92,49.87,49.88,14500.0,33.9894,34.0235,33.9894,33.9962,14500.0
2006-01-09 11:00:00,49.88,49.9,49.87,49.88,16600.0,33.9962,34.0099,33.9894,33.9962,16600.0
2006-01-09 11:05:00,49.88,49.93,49.87,49.91,19500.0,33.9962,34.0303,33.9894,34.0167,19500.0
2006-01-09 11:10:00,49.9,49.91,49.86,49.86,21500.0,34.0099,34.0167,33.9826,33.9826,21500.0
2006-01-09 11:15:00,49.88,49.91,49.86,49.88,18000.0,33.9962,34.0167,33.9826,33.9962,18000.0
2006-01-09 11:20:00,49.89,49.9,49.79,49.82,164200.0,34.0031,34.0099,33.9349,33.9554,164200.0
2006-01-09 11:25:00,49.83,49.92,49.83,49.91,16700.0,33.9622,34.0235,33.9622,34.0167,16700.0
2006-01-09 11:30:00,49.91,49.92,49.88,49.9,14500.0,34.0167,34.0235,33.9962,34.0099,14500.0
2006-01-09 11:35:00,49.9,49.98,49.9,49.94,23300.0,34.0099,34.0644,34.0099,34.0371,23300.0
2006-01-09 11:40:00,49.95,49.99,49.85,49.9,60600.0,34.044,34.0712,33.9758,34.0099,60600.0
2006-01-09 11:45:00,49.91,49.98,49.9,49.98,71800.0,34.0167,34.0644,34.0099,34.0644,71800.0
2006-01-09 11:50:00,49.99,50.07,49.96,50.07,101400.0,34.0712,34.1257,34.0508,34.1257,101400.0
2006-01-09 11:55:00,50.07,50.17,50.03,50.16,25200.0,34.1257,34.1939,34.0985,34.1871,25200.0
2006-01-09 12:00:00,50.17,50.23,50.13,50.22,58300.0,34.1939,34.2348,34.1666,34.228,58300.0
2006-01-09 12:05:00,50.23,50.23,50.11,50.18,27100.0,34.2348,34.2348,34.153,34.2007,27100.0
2006-01-09 12:10:00,50.18,50.27,50.15,50.23,47000.0,34.2007,34.2621,34.1803,34.2348,47000.0
2006-01-09 12:15:00,50.22,50.24,50.13,50.19,23600.0,34.228,34.2416,34.1666,34.2075,23600.0
2006-01-09 12:20:00,50.2,50.3,50.19,50.23,27800.0,34.2143,34.2825,34.2075,34.2348,27800.0
2006-01-09 12:25:00,50.24,50.24,50.06,50.06,58300.0,34.2416,34.2416,34.1189,34.1189,58300.0
2006-01-09 12:30:00,50.06,50.06,50.0,50.05,36400.0,34.1189,34.1189,34.078,34.1121,36400.0
2006-01-09 12:35:00,50.03,50.14,50.02,50.14,25800.0,34.0985,34.1735,34.0917,34.1735,25800.0
2006-01-09 12:40:00,50.11,50.18,50.1,50.15,29000.0,34.153,34.2007,34.1462,34.1803,29000.0
2006-01-09 12:45:00,50.14,50.15,50.04,50.04,15700.0,34.1735,34.1803,34.1053,34.1053,15700.0
2006-01-09 12:50:00,50.06,50.06,49.98,50.04,25700.0,34.1189,34.1189,34.0644,34.1053,25700.0
2006-01-09 12:55:00,50.03,50.08,50.0,50.08,15000.0,34.0985,34.1326,34.078,34.1326,15000.0
2006-01-09 13:00:00,50.08,50.14,50.04,50.12,28100.0,34.1326,34.1735,34.1053,34.1598,28100.0
2006-01-09 13:05:00,50.11,50.18,50.06,50.18,20500.0,34.153,34.2007,34.1189,34.2007,20500.0
2006-01-09 13:10:00,50.18,50.25,50.15,50.16,35500.0,34.2007,34.2484,34.1803,34.1871,35500.0
2006-01-09 13:15:00,50.17,50.21,50.17,50.18,13900.0,34.1939,34.2212,34.1939,34.2007,13900.0
2006-01-09 13:20:00,50.19,50.19,50.13,50.13,20800.0,34.2075,34.2075,34.1666,34.1666,20800.0
2006-01-09 13:25:00,50.13,50.16,50.07,50.16,21200.0,34.1666,34.1871,34.1257,34.1871,21200.0
2006-01-09 13:30:00,50.15,50.19,50.15,50.18,14300.0,34.1803,34.2075,34.1803,34.2007,14300.0
2006-01-09 13:35:00,50.18,50.21,50.14,50.17,39800.0,34.2007,34.2212,34.1735,34.1939,39800.0
2006-01-09 13:40:00,50.16,50.2,50.14,50.2,34700.0,34.1871,34.2143,34.1735,34.2143,34700.0
2006-01-09 13:45:00,50.19,50.25,50.19,50.19,23200.0,34.2075,34.2484,34.2075,34.2075,23200.0
2006-01-09 13:50:00,50.19,50.25,50.17,50.18,28400.0,34.2075,34.2484,34.1939,34.2007,28400.0
2006-01-09 13:55:00,50.18,50.23,50.18,50.19,20100.0,34.2007,34.2348,34.2007,34.2075,20100.0
2006-01-09 14:00:00,50.18,50.21,50.16,50.17,17000.0,34.2007,34.2212,34.1871,34.1939,17000.0
2006-01-09 14:05:00,50.17,50.17,50.11,50.11,14000.0,34.1939,34.1939,34.153,34.153,14000.0
2006-01-09 14:10:00,50.11,50.16,50.09,50.16,22400.0,34.153,34.1871,34.1394,34.1871,22400.0
2006-01-09 14:15:00,50.18,50.18,50.11,50.12,14800.0,34.2007,34.2007,34.153,34.1598,14800.0
2006-01-09 14:20:00,50.14,50.14,50.06,50.09,12300.0,34.1735,34.1735,34.1189,34.1394,12300.0
2006-01-09 14:25:00,50.07,50.1,50.03,50.08,16200.0,34.1257,34.1462,34.0985,34.1326,16200.0
2006-01-09 14:30:00,50.08,50.09,50.04,50.06,30700.0,34.1326,34.1394,34.1053,34.1189,30700.0
2006-01-09 14:35:00,50.07,50.12,49.98,50.04,56200.0,34.1257,34.1598,34.0644,34.1053,56200.0
2006-01-09 14:40:00,50.04,50.05,49.97,49.98,29200.0,34.1053,34.1121,34.0576,34.0644,29200.0
2006-01-09 14:45:00,49.98,50.0,49.97,49.98,13400.0,34.0644,34.078,34.0576,34.0644,13400.0
2006-01-09 14:50:00,49.99,50.07,49.98,50.06,29900.0,34.0712,34.1257,34.0644,34.1189,29900.0
2006-01-09 14:55:00,50.05,50.05,50.02,50.04,9200.0,34.1121,34.1121,34.0917,34.1053,9200.0
2006-01-09 15:00:00,50.04,50.04,49.99,50.04,22900.0,34.1053,34.1053,34.0712,34.1053,22900.0
2006-01-09 15:05:00,50.01,50.05,50.0,50.01,17300.0,34.0849,34.1121,34.078,34.0849,17300.0
2006-01-09 15:10:00,50.02,50.02,50.0,50.0,17900.0,34.0917,34.0917,34.078,34.078,17900.0
2006-01-09 15:15:00,50.0,50.01,49.98,50.0,85000.0,34.078,34.0849,34.0644,34.078,85000.0
2006-01-09 15:20:00,50.0,50.04,49.82,50.01,88300.0,34.078,34.1053,33.9554,34.0849,88300.0
2006-01-09 15:25:00,50.01,50.02,49.98,49.99,70100.0,34.0849,34.0917,34.0644,34.0712,70100.0
2006-01-09 15:30:00,49.98,50.06,49.98,49.98,40000.0,34.0644,34.1189,34.0644,34.0644,40000.0
2006-01-09 15:35:00,49.98,50.02,49.94,50.0,41700.0,34.0644,34.0917,34.0371,34.078,41700.0
2006-01-09 15:40:00,50.0,50.02,49.94,49.97,52600.0,34.078,34.0917,34.0371,34.0576,52600.0
2006-01-09 15:45:00,49.99,50.08,49.94,49.94,62000.0,34.0712,34.1326,34.0371,34.0371,62000.0
2006-01-09 15:50:00,49.94,49.98,49.93,49.97,59800.0,34.0371,34.0644,34.0303,34.0576,59800.0
2006-01-09 15:55:00,49.97,50.04,49.94,50.04,68300.0,34.0576,34.1053,34.0371,34.1053,68300.0
2006-01-10 09:30:00,49.7,49.9,49.7,49.84,112900.0,33.8736,34.0099,33.8736,33.969,112900.0
2006-01-10 09:35:00,49.85,49.98,49.84,49.98,14500.0,33.9758,34.0644,33.969,34.0644,14500.0
2006-01-10 09:40:00,49.97,50.03,49.97,49.99,27600.0,34.0576,34.0985,34.0576,34.0712,27600.0
2006-01-10 09:45:00,49.99,50.02,49.94,49.99,33400.0,34.0712,34.0917,34.0371,34.0712,33400.0
2006-01-10 09:50:00,49.99,50.03,49.95,49.97,15600.0,34.0712,34.0985,34.044,34.0576,15600.0
2006-01-10 09:55:00,49.99,50.05,49.99,50.0,8700.0,34.0712,34.1121,34.0712,34.078,8700.0
2006-01-10 10:00:00,50.0,50.08,49.99,50.06,18300.0,34.078,34.1326,34.0712,34.1189,18300.0
2006-01-10 10:05:00,50.06,50.13,50.03,50.08,13500.0,34.1189,34.1666,34.0985,34.1326,13500.0
2006-01-10 10:10:00,50.07,50.07,50.02,50.02,8600.0,34.1257,34.1257,34.0917,34.0917,8600.0
2006-01-10 10:15:00,50.0,50.08,50.0,50.0,9000.0,34.078,34.1326,34.078,34.078,9000.0
2006-01-10 10:20:00,50.0,50.08,50.0,50.05,10700.0,34.078,34.1326,34.078,34.1121,10700.0
2006-01-10 10:25:00,50.04,50.04,49.97,49.98,13200.0,34.1053,34.1053,34.0576,34.0644,13200.0
2006-01-10 10:30:00,49.97,50.03,49.95,49.98,14000.0,34.0576,34.0985,34.044,34.0644,14000.0
2006-01-10 10:35:00,49.99,50.09,49.98,50.08,11800.0,34.0712,34.1394,34.0644,34.1326,11800.0
2006-01-10 10:40:00,50.07,50.07,49.93,49.94,19700.0,34.1257,34.1257,34.0303,34.0371,19700.0
2006-01-10 10:45:00,49.93,49.96,49.85,49.87,23300.0,34.0303,34.0508,33.9758,33.9894,23300.0
2006-01-10 10:50:00,49.87,49.92,49.79,49.85,28500.0,33.9894,34.0235,33.9349,33.9758,28500.0
2006-01-10 10:55:00,49.85,49.95,49.83,49.87,21200.0,33.9758,34.044,33.9622,33.9894,21200.0
2006-01-10 11:00:00,49.89,49.99,49.89,49.98,17600.0,34.0031,34.0712,34.0031,34.0644,17600.0
2006-01-10 11:05:00,49.99,50.0,49.91,49.99,7000.0,34.0712,34.078,34.0167,34.0712,7000.0
2006-01-10 11:10:00,50.0,50.02,49.98,49.98,5800.0,34.078,34.0917,34.0644,34.0644,5800.0
2006-01-10 11:15:00,50.01,50.01,49.95,49.99,6700.0,34.0849,34.0849,34.044,34.0712,6700.0
2006-01-10 11:20:00,49.99,50.02,49.96,49.96,11300.0,34.0712,34.0917,34.0508,34.0508,11300.0
2006-01-10 11:25:00,49.96,49.97,49.93,49.95,8000.0,34.0508,34.0576,34.0303,34.044,8000.0
2006-01-10 11:30:00,49.95,49.96,49.94,49.94,8000.0,34.044,34.0508,34.0371,34.0371,8000.0
2006-01-10 11:35:00,49.95,49.96,49.93,49.94,8900.0,34.044,34.0508,34.0303,34.0371,8900.0
2006-01-10 11:40:00,49.94,50.0,49.94,49.97,8100.0,34.0371,34.078,34.0371,34.0576,8100.0
2006-01-10 11:45:00,49.96,49.97,49.95,49.95,5400.0,34.0508,34.0576,34.044,34.044,5400.0
2006-01-10 11:50:00,49.95,49.97,49.94,49.95,6400.0,34.044,34.0576,34.0371,34.044,6400.0
2006-01-10 11:55:00,49.95,49.95,49.95,49.95,7000.0,34.044,34.044,34.044,34.044,7000.0
2006-01-10 12:00:00,49.95,49.96,49.95,49.95,9600.0,34.044,34.0508,34.044,34.044,9600.0
2006-01-10 12:05:00,49.96,49.97,49.96,49.97,5000.0,34.0508,34.0576,34.0508,34.0576,5000.0
2006-01-10 12:10:00,49.97,49.98,49.95,49.96,12000.0,34.0576,34.0644,34.044,34.0508,12000.0
2006-01-10 12:15:00,49.96,49.98,49.96,49.96,7400.0,34.0508,34.0644,34.0508,34.0508,7400.0
2006-01-10 12:20:00,49.96,49.97,49.95,49.95,9500.0,34.0508,34.0576,34.044,34.044,9500.0
2006-01-10 12:25:00,49.95,49.96,49.95,49.96,6100.0,34.044,34.0508,34.044,34.0508,6100.0
2006-01-10 12:30:00,49.96,49.96,49.95,49.96,5600.0,34.0508,34.0508,34.044,34.0508,5600.0
2006-01-10 12:35:00,49.95,50.02,49.95,50.02,8700.0,34.044,34.0917,34.044,34.0917,8700.0
2006-01-10 12:40:00,50.01,50.01,49.98,49.99,5600.0,34.0849,34.0849,34.0644,34.0712,5600.0
2006-01-10 12:45:00,49.99,49.99,49.93,49.93,9300.0,34.0712,34.0712,34.0303,34.0303,9300.0
2006-01-10 12:50:00,49.94,49.97,49.94,49.96,8500.0,34.0371,34.0576,34.0371,34.0508,8500.0
2006-01-10 12:55:00,49.96,49.98,49.96,49.98,1100.0,34.0508,34.0644,34.0508,34.0644,1100.0
2006-01-10 13:00:00,49.96,49.98,49.96,49.96,9400.0,34.0508,34.0644,34.0508,34.0508,9400.0
2006-01-10 13:05:00,49.96,49.97,49.96,49.97,13100.0,34.0508,34.0576,34.0508,34.0576,13100.0
2006-01-10 13:10:00,49.96,49.99,49.96,49.97,6600.0,34.0508,34.0712,34.0508,34.0576,6600.0
2006-01-10 13:15:00,49.97,49.98,49.97,49.98,4100.0,34.0576,34.0644,34.0576,34.0644,4100.0
2006-01-10 13:20:00,49.99,50.04,49.97,50.01,15100.0,34.0712,34.1053,34.0576,34.0849,15100.0
2006-01-10 13:25:00,50.03,50.11,50.0,50.08,41900.0,34.0985,34.153,34.078,34.1326,41900.0
2006-01-10 13:30:00,50.08,50.11,50.0,50.08,18200.0,34.1326,34.153,34.078,34.1326,18200.0
2006-01-10 13:35:00,50.07,50.07,50.03,50.05,11100.0,34.1257,34.1257,34.0985,34.1121,11100.0
2006-01-10 13:40:00,50.05,50.05,50.01,50.01,7000.0,34.1121,34.1121,34.0849,34.0849,7000.0
2006-01-10 13:45:00,50.01,50.01,49.99,49.99,13600.0,34.0849,34.0849,34.0712,34.0712,13600.0
2006-01-10 13:50:00,50.0,50.04,50.0,50.01,12100.0,34.078,34.1053,34.078,34.0849,12100.0
2006-01-10 13:55:00,50.01,50.01,49.98,49.98,8300.0,34.0849,34.0849,34.0644,34.0644,8300.0
2006-01-10 14:00:00,49.98,49.99,49.96,49.97,30300.0,34.0644,34.0712,34.0508,34.0576,30300.0
2006-01-10 14:05:00,49.97,49.99,49.96,49.98,13600.0,34.0576,34.0712,34.0508,34.0644,13600.0
2006-01-10 14:10:00,49.97,49.99,49.97,49.99,7100.0,34.0576,34.0712,34.0576,34.0712,7100.0
2006-01-10 14:15:00,49.98,49.99,49.98,49.98,13000.0,34.0644,34.0712,34.0644,34.0644,13000.0
2006-01-10 14:20:00,49.99,50.01,49.98,49.98,15200.0,34.0712,34.0849,34.0644,34.0644,15200.0
2006-01-10 14:25:00,49.99,49.99,49.98,49.98,17800.0,34.0712,34.0712,34.0644,34.0644,17800.0
2006-01-10 14:30:00,49.98,49.98,49.96,49.96,39700.0,34.0644,34.0644,34.0508,34.0508,39700.0
2006-01-10 14:35:00,49.95,49.97,49.94,49.96,68800.0,34.044,34.0576,34.0371,34.0508,68800.0
2006-01-10 14:40:00,49.96,49.97,49.95,49.97,15200.0,34.0508,34.0576,34.044,34.0576,15200.0
2006-01-10 14:45:00,49.97,49.98,49.96,49.98,16400.0,34.0576,34.0644,34.0508,34.0644,16400.0
2006-01-10 14:50:00,49.98,49.98,49.94,49.95,19500.0,34.0644,34.0644,34.0371,34.044,19500.0
2006-01-10 14:55:00,49.95,49.96,49.94,49.94,15900.0,34.044,34.0508,34.0371,34.0371,15900.0
2006-01-10 15:00:00,49.95,49.98,49.94,49.94,25900.0,34.044,34.0644,34.0371,34.0371,25900.0
2006-01-10 15:05:00,49.96,49.97,49.95,49.96,10300.0,34.0508,34.0576,34.044,34.0508,10300.0
2006-01-10 15:10:00,49.96,49.96,49.93,49.96,19400.0,34.0508,34.0508,34.0303,34.0508,19400.0
2006-01-10 15:15:00,49.96,49.97,49.94,49.96,17500.0,34.0508,34.0576,34.0371,34.0508,17500.0
2006-01-10 15:20:00,49.96,49.98,49.94,49.97,17700.0,34.0508,34.0644,34.0371,34.0576,17700.0
2006-01-10 15:25:00,49.97,49.97,49.95,49.95,25000.0,34.0576,34.0576,34.044,34.044,25000.0
2006-01-10 15:30:00,49.96,49.97,49.95,49.96,51200.0,34.0508,34.0576,34.044,34.0508,51200.0
2006-01-10 15:35:00,49.96,49.97,49.93,49.94,15000.0,34.0508,34.0576,34.0303,34.0371,15000.0
2006-01-10 15:40:00,49.94,49.94,49.91,49.93,21500.0,34.0371,34.0371,34.0167,34.0303,21500.0
2006-01-10 15:45:00,49.95,50.0,49.95,49.98,34100.0,34.044,34.078,34.044,34.0644,34100.0
2006-01-10 15:50:00,49.98,49.99,49.93,49.97,52200.0,34.0644,34.0712,34.0303,34.0576,52200.0
2006-01-10 15:55:00,49.97,50.0,49.95,50.0,63300.0,34.0576,34.078,34.044,34.078,63300.0
2006-01-11 09:30:00,50.0,50.1,50.0,50.07,64300.0,34.078,34.1462,34.078,34.1257,64300.0
2006-01-11 09:35:00,50.07,50.13,50.01,50.02,13400.0,34.1257,34.1666,34.0849,34.0917,13400.0
2006-01-11 09:40:00,50.02,50.08,50.02,50.08,11700.0,34.0917,34.1326,34.0917,34.1326,11700.0
2006-01-11 09:45:00,50.04,50.11,49.92,50.0,22500.0,34.1053,34.153,34.0235,34.078,22500.0
2006-01-11 09:50:00,50.03,50.05,49.99,50.05,15600.0,34.0985,34.1121,34.0712,34.1121,15600.0
2006-01-11 09:55:00,50.04,50.07,49.99,49.99,12000.0,34.1053,34.1257,34.0712,34.0712,12000.0
2006-01-11 10:00:00,50.0,50.03,49.97,49.98,19400.0,34.078,34.0985,34.0576,34.0644,19400.0
2006-01-11 10:05:00,49.98,50.0,49.96,49.99,26000.0,34.0644,34.078,34.0508,34.0712,26000.0
2006-01-11 10:10:00,49.99,50.0,49.97,49.99,17900.0,34.0712,34.078,34.0576,34.0712,17900.0
2006-01-11 10:15:00,49.99,50.04,49.99,50.04,24400.0,34.0712,34.1053,34.0712,34.1053,24400.0
2006-01-11 10:20:00,50.04,50.08,50.0,50.06,18100.0,34.1053,34.1326,34.078,34.1189,18100.0
2006-01-11 10:25:00,50.08,50.08,50.0,50.06,7200.0,34.1326,34.1326,34.078,34.1189,7200.0
2006-01-11 10:30:00,50.04,50.17,50.02,50.11,29300.0,34.1053,34.1939,34.0917,34.153,29300.0
2006-01-11 10:35:00,50.11,50.25,50.1,50.24,27000.0,34.153,34.2484,34.1462,34.2416,27000.0
2006-01-11 10:40:00,50.22,50.22,50.18,50.21,16200.0,34.228,34.228,34.2007,34.2212,16200.0
2006-01-11 10:45:00,50.21,50.23,50.16,50.19,28600.0,34.2212,34.2348,34.1871,34.2075,28600.0
2006-01-11 10:50:00,50.19,50.21,50.17,50.2,30200.0,34.2075,34.2212,34.1939,34.2143,30200.0
2006-01-11 10:55:00,50.19,50.19,50.08,50.1,19900.0,34.2075,34.2075,34.1326,34.1462,19900.0
2006-01-11 11:00:00,50.11,50.24,50.11,50.24,26400.0,34.153,34.2416,34.153,34.2416,26400.0
2006-01-11 11:05:00,50.23,50.25,50.14,50.16,25200.0,34.2348,34.2484,34.1735,34.1871,25200.0
2006-01-11 11:10:00,50.17,50.24,50.16,50.24,27900.0,34.1939,34.2416,34.1871,34.2416,27900.0
2006-01-11 11:15:00,50.24,50.26,50.21,50.24,54800.0,34.2416,34.2552,34.2212,34.2416,54800.0
2006-01-11 11:20:00,50.24,50.26,50.23,50.25,25100.0,34.2416,34.2552,34.2348,34.2484,25100.0
2006-01-11 11:25:00,50.25,50.26,50.22,50.25,20300.0,34.2484,34.2552,34.228,34.2484,20300.0
2006-01-11 11:30:00,50.25,50.26,50.16,50.18,28200.0,34.2484,34.2552,34.1871,34.2007,28200.0
2006-01-11 11:35:00,50.18,50.26,50.15,50.23,21300.0,34.2007,34.2552,34.1803,34.2348,21300.0
2006-01-11 11:40:00,50.23,50.3,50.19,50.22,32900.0,34.2348,34.2825,34.2075,34.228,32900.0
2006-01-11 11:45:00,50.21,50.21,50.18,50.18,11800.0,34.2212,34.2212,34.2007,34.2007,11800.0
2006-01-11 11:50:00,50.18,50.26,50.11,50.24,22000.0,34.2007,34.2552,34.153,34.2416,22000.0
2006-01-11 11:55:00,50.24,50.27,50.23,50.24,16500.0,34.2416,34.2621,34.2348,34.2416,16500.0
2006-01-11 12:00:00,50.25,50.26,50.24,50.25,8400.0,34.2484,34.2552,34.2416,34.2484,8400.0
2006-01-11 12:05:00,50.25,50.31,50.25,50.29,26200.0,34.2484,34.2893,34.2484,34.2757,26200.0
2006-01-11 12:10:00,50.28,50.35,50.27,50.32,31700.0,34.2689,34.3166,34.2621,34.2961,31700.0
2006-01-11 12:15:00,50.34,50.35,50.27,50.32,26700.0,34.3098,34.3166,34.2621,34.2961,26700.0
2006-01-11 12:20:00,50.33,50.43,50.31,50.43,22500.0,34.303,34.3711,34.2893,34.3711,22500.0
2006-01-11 12:25:00,50.42,50.45,50.37,50.39,20800.0,34.3643,34.3847,34.3302,34.3438,20800.0
2006-01-11 12:30:00,50.38,50.38,50.31,50.31,15000.0,34.337,34.337,34.2893,34.2893,15000.0
2006-01-11 12:35:00,50.3,50.35,50.29,50.29,6500.0,34.2825,34.3166,34.2757,34.2757,6500.0
2006-01-11 12:40:00,50.28,50.28,50.26,50.28,6700.0,34.2689,34.2689,34.2552,34.2689,6700.0
2006-01-11 12:45:00,50.27,50.3,50.25,50.28,8300.0,34.2621,34.2825,34.2484,34.2689,8300.0
2006-01-11 12:50:00,50.28,50.32,50.24,50.32,15700.0,34.2689,34.2961,34.2416,34.2961,15700.0
2006-01-11 12:55:00,50.32,50.32,50.21,50.23,13600.0,34.2961,34.2961,34.2212,34.2348,13600.0
2006-01-11 13:00:00,50.23,50.24,50.21,50.23,18900.0,34.2348,34.2416,34.2212,34.2348,18900.0
2006-01-11 13:05:00,50.22,50.25,50.22,50.25,12900.0,34.228,34.2484,34.228,34.2484,12900.0
2006-01-11 13:10:00,50.25,50.26,50.23,50.24,14900.0,34.2484,34.2552,34.2348,34.2416,14900.0
2006-01-11 13:15:00,50.25,50.27,50.23,50.26,17400.0,34.2484,34.2621,34.2348,34.2552,17400.0
2006-01-11 13:20:00,50.26,50.34,50.25,50.33,11800.0,34.2552,34.3098,34.2484,34.303,11800.0
2006-01-11 13:25:00,50.33,50.33,50.31,50.32,7300.0,34.303,34.303,34.2893,34.2961,7300.0
2006-01-11 13:30:00,50.31,50.39,50.31,50.34,7900.0,34.2893,34.3438,34.2893,34.3098,7900.0
2006-01-11 13:35:00,50.35,50.38,50.24,50.37,33700.0,34.3166,34.337,34.2416,34.3302,33700.0
2006-01-11 13:40:00,50.36,50.4,50.36,50.4,9400.0,34.3234,34.3507,34.3234,34.3507,9400.0
2006-01-11 13:45:00,50.4,50.4,50.35,50.35,6900.0,34.3507,34.3507,34.3166,34.3166,6900.0
2006-01-11 13:50:00,50.35,50.37,50.32,50.32,8400.0,34.3166,34.3302,34.2961,34.2961,8400.0
2006-01-11 13:55:00,50.32,50.35,50.3,50.35,7900.0,34.2961,34.3166,34.2825,34.3166,7900.0
2006-01-11 14:00:00,50.35,50.37,50.33,50.33,7900.0,34.3166,34.3302,34.303,34.303,7900.0
2006-01-11 14:05:00,50.34,50.38,50.33,50.38,10900.0,34.3098,34.337,34.303,34.337,10900.0
2006-01-11 14:10:00,50.39,50.46,50.39,50.42,20300.0,34.3438,34.3916,34.3438,34.3643,20300.0
2006-01-11 14:15:00,50.42,50.43,50.37,50.43,16300.0,34.3643,34.3711,34.3302,34.3711,16300.0
2006-01-11 14:20:00,50.42,50.45,50.42,50.44,10600.0,34.3643,34.3847,34.3643,34.3779,10600.0
2006-01-11 14:25:00,50.45,50.46,50.38,50.39,14100.0,34.3847,34.3916,34.337,34.3438,14100.0
2006-01-11 14:30:00,50.39,50.4,50.35,50.39,22700.0,34.3438,34.3507,34.3166,34.3438,22700.0
2006-01-11 14:35:00,50.4,50.46,50.4,50.45,21500.0,34.3507,34.3916,34.3507,34.3847,21500.0
2006-01-11 14:40:00,50.46,50.52,50.42,50.5,92900.0,34.3916,34.4324,34.3643,34.4188,92900.0
2006-01-11 14:45:00,50.5,50.5,50.49,50.5,21300.0,34.4188,34.4188,34.412,34.4188,21300.0
2006-01-11 14:50:00,50.5,50.54,50.49,50.54,35900.0,34.4188,34.4461,34.412,34.4461,35900.0
2006-01-11 14:55:00,50.54,50.68,50.54,50.61,61100.0,34.4461,34.5415,34.4461,34.4938,61100.0
2006-01-11 15:00:00,50.6,50.65,50.59,50.65,26200.0,34.487,34.521,34.4802,34.521,26200.0
2006-01-11 15:05:00,50.65,50.68,50.6,50.68,35200.0,34.521,34.5415,34.487,34.5415,35200.0
2006-01-11 15:10:00,50.68,50.79,50.65,50.76,61600.0,34.5415,34.6165,34.521,34.596,61600.0
2006-01-11 15:15:00,50.76,50.79,50.69,50.69,25000.0,34.596,34.6165,34.5483,34.5483,25000.0
2006-01-11 15:20:00,50.69,50.7,50.65,50.69,29300.0,34.5483,34.5551,34.521,34.5483,29300.0
2006-01-11 15:25:00,50.7,50.73,50.63,50.67,32600.0,34.5551,34.5756,34.5074,34.5347,32600.0
2006-01-11 15:30:00,50.67,50.77,50.62,50.73,47700.0,34.5347,34.6028,34.5006,34.5756,47700.0
2006-01-11 15:35:00,50.73,50.74,50.65,50.71,32500.0,34.5756,34.5824,34.521,34.5619,32500.0
2006-01-11 15:40:00,50.71,50.74,50.69,50.69,23600.0,34.5619,34.5824,34.5483,34.5483,23600.0
2006-01-11 15:45:00,50.7,50.7,50.61,50.62,52400.0,34.5551,34.5551,34.4938,34.5006,52400.0
2006-01-11 15:50:00,50.63,50.65,50.59,50.61,70000.0,34.5074,34.521,34.4802,34.4938,70000.0
2006-01-11 15:55:00,50.61,50.69,50.6,50.65,59100.0,34.4938,34.5483,34.487,34.521,59100.0
2006-01-12 09:30:00,50.37,50.74,50.33,50.67,92800.0,34.3302,34.5824,34.303,34.5347,92800.0
2006-01-12 09:35:00,50.66,50.72,50.62,50.69,20500.0,34.5279,34.5688,34.5006,34.5483,20500.0
2006-01-12 09:40:00,50.69,50.71,50.61,50.64,18600.0,34.5483,34.5619,34.4938,34.5142,18600.0
2006-01-12 09:45:00,50.65,50.75,50.64,50.66,23900.0,34.521,34.5892,34.5142,34.5279,23900.0
2006-01-12 09:50:00,50.67,50.74,50.64,50.74,17600.0,34.5347,34.5824,34.5142,34.5824,17600.0
2006-01-12 09:55:00,50.74,50.78,50.64,50.67,22800.0,34.5824,34.6097,34.5142,34.5347,22800.0
2006-01-12 10:00:00,50.67,50.67,50.46,50.52,46500.0,34.5347,34.5347,34.3916,34.4324,46500.0
2006-01-12 10:05:00,50.52,50.57,50.49,50.56,47500.0,34.4324,34.4665,34.412,34.4597,47500.0
2006-01-12 10:10:00,50.57,50.57,50.45,50.46,20000.0,34.4665,34.4665,34.3847,34.3916,20000.0
2006-01-12 10:15:00,50.46,50.57,50.44,50.52,40200.0,34.3916,34.4665,34.3779,34.4324,40200.0
2006-01-12 10:20:00,50.51,50.65,50.51,50.61,19900.0,34.4256,34.521,34.4256,34.4938,19900.0
2006-01-12 10:25:00,50.61,50.64,50.61,50.63,16700.0,34.4938,34.5142,34.4938,34.5074,16700.0
2006-01-12 10:30:00,50.64,50.68,50.64,50.66,21000.0,34.5142,34.5415,34.5142,34.5279,21000.0
2006-01-12 10:35:00,50.66,50.67,50.63,50.66,20900.0,34.5279,34.5347,34.5074,34.5279,20900.0
2006-01-12 10:40:00,50.66,50.69,50.65,50.68,22800.0,34.5279,34.5483,34.521,34.5415,22800.0
2006-01-12 10:45:00,50.69,50.69,50.66,50.67,26300.0,34.5483,34.5483,34.5279,34.5347,26300.0
2006-01-12 10:50:00,50.67,50.7,50.66,50.68,18600.0,34.5347,34.5551,34.5279,34.5415,18600.0
2006-01-12 10:55:00,50.67,50.7,50.64,50.66,16300.0,34.5347,34.5551,34.5142,34.5279,16300.0
2006-01-12 11:00:00,50.66,50.7,50.65,50.68,17500.0,34.5279,34.5551,34.521,34.5415,17500.0
2006-01-12 11:05:00,50.66,50.66,50.6,50.63,22100.0,34.5279,34.5279,34.487,34.5074,22100.0
2006-01-12 11:10:00,50.63,50.68,50.58,50.65,16800.0,34.5074,34.5415,34.4733,34.521,16800.0
2006-01-12 11:15:00,50.65,50.68,50.61,50.62,8700.0,34.521,34.5415,34.4938,34.5006,8700.0
2006-01-12 11:20:00,50.62,50.67,50.61,50.64,9000.0,34.5006,34.5347,34.4938,34.5142,9000.0
2006-01-12 11:25:00,50.64,50.69,50.6,50.61,14000.0,34.5142,34.5483,34.487,34.4938,14000.0
2006-01-12 11:30:00,50.61,50.63,50.61,50.61,5000.0,34.4938,34.5074,34.4938,34.4938,5000.0
2006-01-12 11:35:00,50.61,50.68,50.61,50.68,12600.0,34.4938,34.5415,34.4938,34.5415,12600.0
2006-01-12 11:40:00,50.67,50.73,50.67,50.71,18400.0,34.5347,34.5756,34.5347,34.5619,18400.0
2006-01-12 11:45:00,50.72,50.74,50.7,50.74,9900.0,34.5688,34.5824,34.5551,34.5824,9900.0
2006-01-12 11:50:00,50.75,50.78,50.7,50.75,21100.0,34.5892,34.6097,34.5551,34.5892,21100.0
2006-01-12 11:55:00,50.74,50.77,50.7,50.7,15700.0,34.5824,34.6028,34.5551,34.5551,15700.0
2006-01-12 12:00:00,50.7,50.74,50.7,50.74,8400.0,34.5551,34.5824,34.5551,34.5824,8400.0
2006-01-12 12:05:00,50.74,50.76,50.7,50.7,16100.0,34.5824,34.596,34.5551,34.5551,16100.0
2006-01-12 12:10:00,50.7,50.71,50.7,50.7,7600.0,34.5551,34.5619,34.5551,34.5551,7600.0
2006-01-12 12:15:00,50.7,50.71,50.7,50.71,16300.0,34.5551,34.5619,34.5551,34.5619,16300.0
2006-01-12 12:20:00,50.71,50.73,50.7,50.71,13000.0,34.5619,34.5756,34.5551,34.5619,13000.0
2006-01-12 12:25:00,50.7,50.71,50.68,50.71,17400.0,34.5551,34.5619,34.5415,34.5619,17400.0
2006-01-12 12:30:00,50.72,50.72,50.7,50.7,18800.0,34.5688,34.5688,34.5551,34.5551,18800.0
2006-01-12 12:35:00,50.71,50.72,50.7,50.7,14400.0,34.5619,34.5688,34.5551,34.5551,14400.0
2006-01-12 12:40:00,50.7,50.71,50.69,50.7,13000.0,34.5551,34.5619,34.5483,34.5551,13000.0
2006-01-12 12:45:00,50.7,50.72,50.69,50.71,6700.0,34.5551,34.5688,34.5483,34.5619,6700.0
2006-01-12 12:50:00,50.7,50.71,50.67,50.68,16000.0,34.5551,34.5619,34.5347,34.5415,16000.0
2006-01-12 12:55:00,50.67,50.69,50.65,50.69,17100.0,34.5347,34.5483,34.521,34.5483,17100.0
2006-01-12 13:00:00,50.69,50.71,50.68,50.71,19200.0,34.5483,34.5619,34.5415,34.5619,19200.0
2006-01-12 13:05:00,50.7,50.71,50.69,50.69,8600.0,34.5551,34.5619,34.5483,34.5483,8600.0
2006-01-12 13:10:00,50.69,50.7,50.68,50.7,12200.0,34.5483,34.5551,34.5415,34.5551,12200.0
2006-01-12 13:15:00,50.7,50.76,50.7,50.75,10700.0,34.5551,34.596,34.5551,34.5892,10700.0
2006-01-12 13:20:00,50.75,50.75,50.7,50.7,12200.0,34.5892,34.5892,34.5551,34.5551,12200.0
2006-01-12 13:25:00,50.7,50.74,50.7,50.74,12000.0,34.5551,34.5824,34.5551,34.5824,12000.0
2006-01-12 13:30:00,50.74,50.8,50.7,50.71,38600.0,34.5824,34.6233,34.5551,34.5619,38600.0
2006-01-12 13:35:00,50.72,50.74,50.7,50.71,16100.0,34.5688,34.5824,34.5551,34.5619,16100.0
2006-01-12 13:40:00,50.71,50.76,50.69,50.76,32700.0,34.5619,34.596,34.5483,34.596,32700.0
2006-01-12 13:45:00,50.76,50.77,50.73,50.77,9800.0,34.596,34.6028,34.5756,34.6028,9800.0
2006-01-12 13:50:00,50.78,50.8,50.7,50.74,19100.0,34.6097,34.6233,34.5551,34.5824,19100.0
2006-01-12 13:55:00,50.74,50.78,50.69,50.78,47000.0,34.5824,34.6097,34.5483,34.6097,47000.0
2006-01-12 14:00:00,50.78,50.8,50.7,50.73,36000.0,34.6097,34.6233,34.5551,34.5756,36000.0
2006-01-12 14:05:00,50.73,50.76,50.65,50.73,41600.0,34.5756,34.596,34.521,34.5756,41600.0
2006-01-12 14:10:00,50.73,50.8,50.73,50.75,32200.0,34.5756,34.6233,34.5756,34.5892,32200.0
2006-01-12 14:15:00,50.75,50.88,50.74,50.88,39500.0,34.5892,34.6778,34.5824,34.6778,39500.0
2006-01-12 14:20:00,50.89,50.95,50.81,50.95,37900.0,34.6846,34.7255,34.6301,34.7255,37900.0
2006-01-12 14:25:00,50.95,50.96,50.8,50.81,18700.0,34.7255,34.7323,34.6233,34.6301,18700.0
2006-01-12 14:30:00,50.81,50.89,50.81,50.86,20200.0,34.6301,34.6846,34.6301,34.6642,20200.0
2006-01-12 14:35:00,50.86,50.87,50.83,50.86,12200.0,34.6642,34.671,34.6437,34.6642,12200.0
2006-01-12 14:40:00,50.85,50.85,50.78,50.79,33300.0,34.6574,34.6574,34.6097,34.6165,33300.0
2006-01-12 14:45:00,50.79,50.8,50.76,50.77,21300.0,34.6165,34.6233,34.596,34.6028,21300.0
2006-01-12 14:50:00,50.78,50.78,50.77,50.78,40300.0,34.6097,34.6097,34.6028,34.6097,40300.0
2006-01-12 14:55:00,50.77,50.79,50.75,50.77,16100.0,34.6028,34.6165,34.5892,34.6028,16100.0
2006-01-12 15:00:00,50.77,50.82,50.77,50.8,29500.0,34.6028,34.6369,34.6028,34.6233,29500.0
2006-01-12 15:05:00,50.8,50.83,50.76,50.76,28100.0,34.6233,34.6437,34.596,34.596,28100.0
2006-01-12 15:10:00,50.76,50.81,50.75,50.77,17100.0,34.596,34.6301,34.5892,34.6028,17100.0
2006-01-12 15:15:00,50.76,50.76,50.72,50.76,19200.0,34.596,34.596,34.5688,34.596,19200.0
2006-01-12 15:20:00,50.77,50.79,50.73,50.76,31300.0,34.6028,34.6165,34.5756,34.596,31300.0
2006-01-12 15:25:00,50.74,50.8,50.74,50.79,34500.0,34.5824,34.6233,34.5824,34.6165,34500.0
2006-01-12 15:30:00,50.79,50.83,50.79,50.83,37300.0,34.6165,34.6437,34.6165,34.6437,37300.0
2006-01-12 15:35:00,50.82,50.84,50.8,50.81,39900.0,34.6369,34.6505,34.6233,34.6301,39900.0
2006-01-12 15:40:00,50.82,50.82,50.78,50.78,93000.0,34.6369,34.6369,34.6097,34.6097,93000.0
2006-01-12 15:45:00,50.78,50.79,50.7,50.76,34700.0,34.6097,34.6165,34.5551,34.596,34700.0
2006-01-12 15:50:00,50.75,50.79,50.59,50.69,116400.0,34.5892,34.6165,34.4802,34.5483,116400.0
2006-01-12 15:55:00,50.69,50.76,50.67,50.73,68900.0,34.5483,34.596,34.5347,34.5756,68900.0
2006-01-13 09:30:00,50.95,50.99,50.83,50.99,70800.0,34.7255,34.7528,34.6437,34.7528,70800.0
2006-01-13 09:35:00,50.99,50.99,50.82,50.85,29100.0,34.7528,34.7528,34.6369,34.6574,29100.0
2006-01-13 09:40:00,50.87,50.87,50.8,50.85,15100.0,34.671,34.671,34.6233,34.6574,15100.0
2006-01-13 09:45:00,50.83,50.92,50.82,50.89,11100.0,34.6437,34.7051,34.6369,34.6846,11100.0
2006-01-13 09:50:00,50.87,50.95,50.85,50.92,17300.0,34.671,34.7255,34.6574,34.7051,17300.0
2006-01-13 09:55:00,50.92,50.92,50.84,50.9,14900.0,34.7051,34.7051,34.6505,34.6914,14900.0
2006-01-13 10:00:00,50.9,50.98,50.88,50.97,17900.0,34.6914,34.746,34.6778,34.7391,17900.0
2006-01-13 10:05:00,50.96,50.97,50.94,50.97,12900.0,34.7323,34.7391,34.7187,34.7391,12900.0
2006-01-13 10:10:00,50.97,50.99,50.93,50.93,10800.0,34.7391,34.7528,34.7119,34.7119,10800.0
2006-01-13 10:15:00,50.93,50.96,50.9,50.92,6600.0,34.7119,34.7323,34.6914,34.7051,6600.0
2006-01-13 10:20:00,50.92,50.96,50.89,50.89,19400.0,34.7051,34.7323,34.6846,34.6846,19400.0
2006-01-13 10:25:00,50.9,50.97,50.88,50.95,17800.0,34.6914,34.7391,34.6778,34.7255,17800.0
2006-01-13 10:30:00,50.92,50.92,50.83,50.89,10900.0,34.7051,34.7051,34.6437,34.6846,10900.0
2006-01-13 10:35:00,50.87,50.9,50.82,50.87,25800.0,34.671,34.6914,34.6369,34.671,25800.0
2006-01-13 10:40:00,50.86,50.93,50.82,50.82,12100.0,34.6642,34.7119,34.6369,34.6369,12100.0
2006-01-13 10:45:00,50.82,50.86,50.8,50.8,13900.0,34.6369,34.6642,34.6233,34.6233,13900.0
2006-01-13 10:50:00,50.8,50.8,50.76,50.79,16000.0,34.6233,34.6233,34.596,34.6165,16000.0
2006-01-13 10:55:00,50.79,50.91,50.78,50.87,15400.0,34.6165,34.6983,34.6097,34.671,15400.0
2006-01-13 11:00:00,50.87,50.87,50.8,50.8,13700.0,34.671,34.671,34.6233,34.6233,13700.0
2006-01-13 11:05:00,50.8,50.87,50.78,50.84,13200.0,34.6233,34.671,34.6097,34.6505,13200.0
2006-01-13 11:10:00,50.84,50.96,50.84,50.9,9300.0,34.6505,34.7323,34.6505,34.6914,9300.0
2006-01-13 11:15:00,50.9,50.96,50.88,50.89,7900.0,34.6914,34.7323,34.6778,34.6846,7900.0
2006-01-13 11:20:00,50.9,50.93,50.88,50.9,14600.0,34.6914,34.7119,34.6778,34.6914,14600.0
2006-01-13 11:25:00,50.91,50.94,50.89,50.94,5500.0,34.6983,34.7187,34.6846,34.7187,5500.0
2006-01-13 11:30:00,50.93,50.96,50.91,50.94,4400.0,34.7119,34.7323,34.6983,34.7187,4400.0
2006-01-13 11:35:00,50.94,50.95,50.86,50.87,12200.0,34.7187,34.7255,34.6642,34.671,12200.0
2006-01-13 11:40:00,50.87,50.9,50.86,50.9,10100.0,34.671,34.6914,34.6642,34.6914,10100.0
2006-01-13 11:45:00,50.9,50.92,50.88,50.88,8800.0,34.6914,34.7051,34.6778,34.6778,8800.0
2006-01-13 11:50:00,50.88,50.92,50.85,50.86,19800.0,34.6778,34.7051,34.6574,34.6642,19800.0
2006-01-13 11:55:00,50.86,50.91,50.84,50.9,10600.0,34.6642,34.6983,34.6505,34.6914,10600.0
2006-01-13 12:00:00,50.89,50.94,50.76,50.78,24000.0,34.6846,34.7187,34.596,34.6097,24000.0
2006-01-13 12:05:00,50.79,50.91,50.78,50.9,12500.0,34.6165,34.6983,34.6097,34.6914,12500.0
2006-01-13 12:10:00,50.9,50.95,50.9,50.92,8400.0,34.6914,34.7255,34.6914,34.7051,8400.0
2006-01-13 12:15:00,50.92,50.93,50.89,50.91,12400.0,34.7051,34.7119,34.6846,34.6983,12400.0
2006-01-13 12:20:00,50.91,50.94,50.9,50.94,5600.0,34.6983,34.7187,34.6914,34.7187,5600.0
2006-01-13 12:25:00,50.92,50.94,50.91,50.91,4700.0,34.7051,34.7187,34.6983,34.6983,4700.0
2006-01-13 12:30:00,50.91,50.92,50.87,50.89,11600.0,34.6983,34.7051,34.671,34.6846,11600.0
2006-01-13 12:35:00,50.9,50.92,50.88,50.9,11200.0,34.6914,34.7051,34.6778,34.6914,11200.0
2006-01-13 12:40:00,50.9,50.93,50.84,50.85,21700.0,34.6914,34.7119,34.6505,34.6574,21700.0
2006-01-13 12:45:00,50.85,50.89,50.8,50.82,35100.0,34.6574,34.6846,34.6233,34.6369,35100.0
2006-01-13 12:50:00,50.83,50.87,50.82,50.85,23300.0,34.6437,34.671,34.6369,34.6574,23300.0
2006-01-13 12:55:00,50.85,50.89,50.85,50.88,16200.0,34.6574,34.6846,34.6574,34.6778,16200.0
2006-01-13 13:00:00,50.87,50.91,50.86,50.89,16400.0,34.671,34.6983,34.6642,34.6846,16400.0
2006-01-13 13:05:00,50.91,50.95,50.91,50.92,17400.0,34.6983,34.7255,34.6983,34.7051,17400.0
2006-01-13 13:10:00,50.94,50.94,50.88,50.9,19600.0,34.7187,34.7187,34.6778,34.6914,19600.0
2006-01-13 13:15:00,50.91,50.91,50.85,50.9,28200.0,34.6983,34.6983,34.6574,34.6914,28200.0
2006-01-13 13:20:00,50.88,50.95,50.88,50.94,19300.0,34.6778,34.7255,34.6778,34.7187,19300.0
2006-01-13 13:25:00,50.94,51.0,50.93,50.96,21900.0,34.7187,34.7596,34.7119,34.7323,21900.0
2006-01-13 13:30:00,50.97,51.0,50.94,50.98,21600.0,34.7391,34.7596,34.7187,34.746,21600.0
2006-01-13 13:35:00,50.98,50.99,50.95,50.96,31000.0,34.746,34.7528,34.7255,34.7323,31000.0
2006-01-13 13:40:00,50.97,50.98,50.96,50.97,16900.0,34.7391,34.746,34.7323,34.7391,16900.0
2006-01-13 13:45:00,50.96,50.99,50.96,50.97,20800.0,34.7323,34.7528,34.7323,34.7391,20800.0
2006-01-13 13:50:00,50.98,51.0,50.95,50.95,34700.0,34.746,34.7596,34.7255,34.7255,34700.0
2006-01-13 13:55:00,50.95,51.0,50.88,50.95,59100.0,34.7255,34.7596,34.6778,34.7255,59100.0
2006-01-13 14:00:00,50.96,50.97,50.94,50.95,24400.0,34.7323,34.7391,34.7187,34.7255,24400.0
2006-01-13 14:05:00,50.95,50.96,50.92,50.93,8900.0,34.7255,34.7323,34.7051,34.7119,8900.0
2006-01-13 14:10:00,50.93,50.95,50.89,50.91,29700.0,34.7119,34.7255,34.6846,34.6983,29700.0
2006-01-13 14:15:00,50.89,50.95,50.89,50.93,21900.0,34.6846,34.7255,34.6846,34.7119,21900.0
2006-01-13 14:20:00,50.94,50.94,50.92,50.93,9400.0,34.7187,34.7187,34.7051,34.7119,9400.0
2006-01-13 14:25:00,50.93,50.93,50.91,50.92,20500.0,34.7119,34.7119,34.6983,34.7051,20500.0
2006-01-13 14:30:00,50.92,50.95,50.91,50.94,22700.0,34.7051,34.7255,34.6983,34.7187,22700.0
2006-01-13 14:35:00,50.94,50.97,50.94,50.96,21200.0,34.7187,34.7391,34.7187,34.7323,21200.0
2006-01-13 14:40:00,50.96,50.99,50.95,50.98,42700.0,34.7323,34.7528,34.7255,34.746,42700.0
2006-01-13 14:45:00,50.98,50.98,50.93,50.96,14900.0,34.746,34.746,34.7119,34.7323,14900.0
2006-01-13 14:50:00,50.96,51.01,50.95,50.97,9100.0,34.7323,34.7664,34.7255,34.7391,9100.0
2006-01-13 14:55:00,50.99,50.99,50.95,50.96,15500.0,34.7528,34.7528,34.7255,34.7323,15500.0
2006-01-13 15:00:00,50.95,50.97,50.95,50.95,37600.0,34.7255,34.7391,34.7255,34.7255,37600.0
2006-01-13 15:05:00,50.95,50.97,50.95,50.97,12700.0,34.7255,34.7391,34.7255,34.7391,12700.0
2006-01-13 15:10:00,50.95,50.97,50.95,50.95,23300.0,34.7255,34.7391,34.7255,34.7255,23300.0
2006-01-13 15:15:00,50.95,50.97,50.95,50.95,15900.0,34.7255,34.7391,34.7255,34.7255,15900.0
2006-01-13 15:20:00,50.96,50.97,50.95,50.96,18100.0,34.7323,34.7391,34.7255,34.7323,18100.0
2006-01-13 15:25:00,50.95,51.0,50.95,50.95,29800.0,34.7255,34.7596,34.7255,34.7255,29800.0
2006-01-13 15:30:00,50.95,50.98,50.95,50.97,17800.0,34.7255,34.746,34.7255,34.7391,17800.0
2006-01-13 15:35:00,50.97,51.0,50.96,50.97,30400.0,34.7391,34.7596,34.7323,34.7391,30400.0
2006-01-13 15:40:00,50.97,51.07,50.96,51.03,286000.0,34.7391,34.8073,34.7323,34.78,286000.0
2006-01-13 15:45:00,51.03,51.06,51.0,51.02,47600.0,34.78,34.8005,34.7596,34.7732,47600.0
2006-01-13 15:50:00,51.03,51.08,51.01,51.05,48600.0,34.78,34.8141,34.7664,34.7937,48600.0
2006-01-13 15:55:00,51.05,51.06,51.0,51.0,41600.0,34.7937,34.8005,34.7596,34.7596,41600.0
2006-01-17 09:30:00,50.81,50.93,50.44,50.66,206400.0,34.6301,34.7119,34.3779,34.5279,206400.0
2006-01-17 09:35:00,50.66,50.8,50.62,50.73,45200.0,34.5279,34.6233,34.5006,34.5756,45200.0
2006-01-17 09:40:00,50.73,50.79,50.68,50.73,45700.0,34.5756,34.6165,34.5415,34.5756,45700.0
2006-01-17 09:45:00,50.72,50.77,50.69,50.72,37700.0,34.5688,34.6028,34.5483,34.5688,37700.0
2006-01-17 09:50:00,50.71,50.78,50.71,50.73,15700.0,34.5619,34.6097,34.5619,34.5756,15700.0
2006-01-17 09:55:00,50.74,50.79,50.69,50.7,25200.0,34.5824,34.6165,34.5483,34.5551,25200.0
2006-01-17 10:00:00,50.71,50.76,50.7,50.76,16600.0,34.5619,34.596,34.5551,34.596,16600.0
2006-01-17 10:05:00,50.74,50.76,50.74,50.74,22800.0,34.5824,34.596,34.5824,34.5824,22800.0
2006-01-17 10:10:00,50.75,50.78,50.74,50.75,10200.0,34.5892,34.6097,34.5824,34.5892,10200.0
2006-01-17 10:15:00,50.76,50.76,50.72,50.73,33800.0,34.596,34.596,34.5688,34.5756,33800.0
2006-01-17 10:20:00,50.72,50.76,50.7,50.72,70900.0,34.5688,34.596,34.5551,34.5688,70900.0
2006-01-17 10:25:00,50.72,50.8,50.72,50.77,24900.0,34.5688,34.6233,34.5688,34.6028,24900.0
2006-01-17 10:30:00,50.79,50.79,50.75,50.75,8900.0,34.6165,34.6165,34.5892,34.5892,8900.0
2006-01-17 10:35:00,50.75,50.76,50.73,50.75,20300.0,34.5892,34.596,34.5756,34.5892,20300.0
2006-01-17 10:40:00,50.75,50.8,50.7,50.73,42700.0,34.5892,34.6233,34.5551,34.5756,42700.0
2006-01-17 10:45:00,50.73,50.73,50.67,50.72,19800.0,34.5756,34.5756,34.5347,34.5688,19800.0
2006-01-17 10:50:00,50.72,50.89,50.72,50.89,29300.0,34.5688,34.6846,34.5688,34.6846,29300.0
2006-01-17 10:55:00,50.9,50.9,50.74,50.88,34300.0,34.6914,34.6914,34.5824,34.6778,34300.0
2006-01-17 11:00:00,50.88,50.88,50.77,50.8,23700.0,34.6778,34.6778,34.6028,34.6233,23700.0
2006-01-17 11:05:00,50.81,50.87,50.79,50.84,20000.0,34.6301,34.671,34.6165,34.6505,20000.0
2006-01-17 11:10:00,50.87,50.88,50.79,50.8,19400.0,34.671,34.6778,34.6165,34.6233,19400.0
2006-01-17 11:15:00,50.8,50.81,50.78,50.8,11700.0,34.6233,34.6301,34.6097,34.6233,11700.0
2006-01-17 11:20:00,50.81,50.81,50.77,50.78,27100.0,34.6301,34.6301,34.6028,34.6097,27100.0
2006-01-17 11:25:00,50.77,50.78,50.77,50.78,11000.0,34.6028,34.6097,34.6028,34.6097,11000.0
2006-01-17 11:30:00,50.77,50.78,50.75,50.75,13300.0,34.6028,34.6097,34.5892,34.5892,13300.0
2006-01-17 11:35:00,50.75,50.8,50.73,50.73,22400.0,34.5892,34.6233,34.5756,34.5756,22400.0
2006-01-17 11:40:00,50.72,50.74,50.7,50.7,51400.0,34.5688,34.5824,34.5551,34.5551,51400.0
2006-01-17 11:45:00,50.7,50.73,50.7,50.7,7500.0,34.5551,34.5756,34.5551,34.5551,7500.0
2006-01-17 11:50:00,50.7,50.76,50.69,50.7,43200.0,34.5551,34.596,34.5483,34.5551,43200.0
2006-01-17 11:55:00,50.69,50.75,50.65,50.68,28400.0,34.5483,34.5892,34.521,34.5415,28400.0
2006-01-17 12:00:00,50.69,50.75,50.62,50.68,27300.0,34.5483,34.5892,34.5006,34.5415,27300.0
2006-01-17 12:05:00,50.68,50.74,50.65,50.7,25100.0,34.5415,34.5824,34.521,34.5551,25100.0
2006-01-17 12:10:00,50.71,50.75,50.69,50.72,28400.0,34.5619,34.5892,34.5483,34.5688,28400.0
2006-01-17 12:15:00,50.72,50.73,50.66,50.7,15800.0,34.5688,34.5756,34.5279,34.5551,15800.0
2006-01-17 12:20:00,50.71,50.74,50.67,50.74,27400.0,34.5619,34.5824,34.5347,34.5824,27400.0
2006-01-17 12:25:00,50.73,50.74,50.67,50.68,22800.0,34.5756,34.5824,34.5347,34.5415,22800.0
2006-01-17 12:30:00,50.68,50.73,50.66,50.7,23100.0,34.5415,34.5756,34.5279,34.5551,23100.0
2006-01-17 12:35:00,50.7,50.71,50.66,50.68,11300.0,34.5551,34.5619,34.5279,34.5415,11300.0
2006-01-17 12:40:00,50.68,50.7,50.68,50.69,13700.0,34.5415,34.5551,34.5415,34.5483,13700.0
2006-01-17 12:45:00,50.69,50.71,50.68,50.71,11600.0,34.5483,34.5619,34.5415,34.5619,11600.0
2006-01-17 12:50:00,50.7,50.74,50.7,50.73,13600.0,34.5551,34.5824,34.5551,34.5756,13600.0
2006-01-17 12:55:00,50.74,50.74,50.68,50.69,12000.0,34.5824,34.5824,34.5415,34.5483,12000.0
2006-01-17 13:00:00,50.7,50.7,50.65,50.66,15700.0,34.5551,34.5551,34.521,34.5279,15700.0
2006-01-17 13:05:00,50.65,50.72,50.65,50.69,24300.0,34.521,34.5688,34.521,34.5483,24300.0
2006-01-17 13:10:00,50.68,50.69,50.68,50.68,11400.0,34.5415,34.5483,34.5415,34.5415,11400.0
2006-01-17 13:15:00,50.68,50.68,50.67,50.68,30000.0,34.5415,34.5415,34.5347,34.5415,30000.0
2006-01-17 13:20:00,50.68,50.69,50.67,50.68,30000.0,34.5415,34.5483,34.5347,34.5415,30000.0
2006-01-17 13:25:00,50.68,50.68,50.67,50.68,8500.0,34.5415,34.5415,34.5347,34.5415,8500.0
2006-01-17 13:30:00,50.68,50.68,50.65,50.68,28200.0,34.5415,34.5415,34.521,34.5415,28200.0
2006-01-17 13:35:00,50.68,50.68,50.67,50.68,5600.0,34.5415,34.5415,34.5347,34.5415,5600.0
2006-01-17 13:40:00,50.67,50.7,50.65,50.68,218700.0,34.5347,34.5551,34.521,34.5415,218700.0
2006-01-17 13:45:00,50.68,50.68,50.62,50.66,19700.0,34.5415,34.5415,34.5006,34.5279,19700.0
2006-01-17 13:50:00,50.66,50.67,50.65,50.67,24200.0,34.5279,34.5347,34.521,34.5347,24200.0
2006-01-17 13:55:00,50.66,50.69,50.65,50.67,37100.0,34.5279,34.5483,34.521,34.5347,37100.0
2006-01-17 14:00:00,50.68,50.74,50.66,50.66,26800.0,34.5415,34.5824,34.5279,34.5279,26800.0
2006-01-17 14:05:00,50.66,50.73,50.61,50.63,35000.0,34.5279,34.5756,34.4938,34.5074,35000.0
2006-01-17 14:10:00,50.63,51.0,50.56,50.59,55000.0,34.5074,34.7596,34.4597,34.4802,55000.0
2006-01-17 14:15:00,50.59,50.62,50.57,50.58,14600.0,34.4802,34.5006,34.4665,34.4733,14600.0
2006-01-17 14:20:00,50.58,50.63,50.58,50.61,15700.0,34.4733,34.5074,34.4733,34.4938,15700.0
2006-01-17 14:25:00,50.61,50.62,50.59,50.6,13300.0,34.4938,34.5006,34.4802,34.487,13300.0
2006-01-17 14:30:00,50.6,50.68,50.6,50.63,22100.0,34.487,34.5415,34.487,34.5074,22100.0
2006-01-17 14:35:00,50.64,50.67,50.61,50.66,12900.0,34.5142,34.5347,34.4938,34.5279,12900.0
2006-01-17 14:40:00,50.65,50.66,50.61,50.61,13200.0,34.521,34.5279,34.4938,34.4938,13200.0
2006-01-17 14:45:00,50.62,50.64,50.62,50.63,8100.0,34.5006,34.5142,34.5006,34.5074,8100.0
2006-01-17 14:50:00,50.63,50.68,50.62,50.67,17200.0,34.5074,34.5415,34.5006,34.5347,17200.0
2006-01-17 14:55:00,50.66,50.68,50.65,50.68,13000.0,34.5279,34.5415,34.521,34.5415,13000.0
2006-01-17 15:00:00,50.68,50.68,50.61,50.61,21300.0,34.5415,34.5415,34.4938,34.4938,21300.0
2006-01-17 15:05:00,50.6,50.64,50.55,50.63,45300.0,34.487,34.5142,34.4529,34.5074,45300.0
2006-01-17 15:10:00,50.64,50.64,50.57,50.58,16900.0,34.5142,34.5142,34.4665,34.4733,16900.0
2006-01-17 15:15:00,50.58,50.58,50.56,50.58,15800.0,34.4733,34.4733,34.4597,34.4733,15800.0
2006-01-17 15:20:00,50.58,50.61,50.55,50.61,41100.0,34.4733,34.4938,34.4529,34.4938,41100.0
2006-01-17 15:25:00,50.6,50.61,50.56,50.6,53900.0,34.487,34.4938,34.4597,34.487,53900.0
2006-01-17 15:30:00,50.6,50.61,50.58,50.6,31300.0,34.487,34.4938,34.4733,34.487,31300.0
2006-01-17 15:35:00,50.6,50.61,50.58,50.6,30900.0,34.487,34.4938,34.4733,34.487,30900.0
2006-01-17 15:40:00,50.6,50.68,50.58,50.61,61300.0,34.487,34.5415,34.4733,34.4938,61300.0
2006-01-17 15:45:00,50.61,50.61,50.58,50.59,44600.0,34.4938,34.4938,34.4733,34.4802,44600.0
2006-01-17 15:50:00,50.58,50.61,50.54,50.6,50800.0,34.4733,34.4938,34.4461,34.487,50800.0
2006-01-17 15:55:00,50.6,50.63,50.58,50.6,64500.0,34.487,34.5074,34.4733,34.487,64500.0
2006-01-18 09:30:00,50.2,50.34,50.12,50.24,136500.0,34.2143,34.3098,34.1598,34.2416,136500.0
2006-01-18 09:35:00,50.25,50.33,50.15,50.2,56400.0,34.2484,34.303,34.1803,34.2143,56400.0
2006-01-18 09:40:00,50.23,50.4,50.17,50.36,73500.0,34.2348,34.3507,34.1939,34.3234,73500.0
2006-01-18 09:45:00,50.37,50.61,50.37,50.55,35000.0,34.3302,34.4938,34.3302,34.4529,35000.0
2006-01-18 09:50:00,50.58,50.6,50.39,50.41,29700.0,34.4733,34.487,34.3438,34.3575,29700.0
2006-01-18 09:55:00,50.41,50.5,50.41,50.47,11300.0,34.3575,34.4188,34.3575,34.3984,11300.0
2006-01-18 10:00:00,50.45,50.56,50.45,50.5,15400.0,34.3847,34.4597,34.3847,34.4188,15400.0
2006-01-18 10:05:00,50.52,50.63,50.49,50.57,54000.0,34.4324,34.5074,34.412,34.4665,54000.0
2006-01-18 10:10:00,50.56,50.8,50.56,50.8,53000.0,34.4597,34.6233,34.4597,34.6233,53000.0
2006-01-18 10:15:00,50.8,50.9,50.76,50.85,29300.0,34.6233,34.6914,34.596,34.6574,29300.0
2006-01-18 10:20:00,50.84,50.9,50.81,50.85,34700.0,34.6505,34.6914,34.6301,34.6574,34700.0
2006-01-18 10:25:00,50.84,50.86,50.78,50.78,39100.0,34.6505,34.6642,34.6097,34.6097,39100.0
2006-01-18 10:30:00,50.79,50.79,50.68,50.68,43600.0,34.6165,34.6165,34.5415,34.5415,43600.0
2006-01-18 10:35:00,50.68,50.69,50.61,50.62,18700.0,34.5415,34.5483,34.4938,34.5006,18700.0
2006-01-18 10:40:00,50.62,50.64,50.61,50.62,30200.0,34.5006,34.5142,34.4938,34.5006,30200.0
2006-01-18 10:45:00,50.62,50.63,50.6,50.61,19700.0,34.5006,34.5074,34.487,34.4938,19700.0
2006-01-18 10:50:00,50.6,50.68,50.54,50.56,72900.0,34.487,34.5415,34.4461,34.4597,72900.0
2006-01-18 10:55:00,50.56,50.66,50.56,50.62,46700.0,34.4597,34.5279,34.4597,34.5006,46700.0
2006-01-18 11:00:00,50.62,50.64,50.6,50.61,24800.0,34.5006,34.5142,34.487,34.4938,24800.0
2006-01-18 11:05:00,50.61,50.67,50.61,50.63,28100.0,34.4938,34.5347,34.4938,34.5074,28100.0
2006-01-18 11:10:00,50.62,50.66,50.61,50.65,94300.0,34.5006,34.5279,34.4938,34.521,94300.0
2006-01-18 11:15:00,50.66,50.75,50.66,50.67,238500.0,34.5279,34.5892,34.5279,34.5347,238500.0
2006-01-18 11:20:00,50.67,50.75,50.63,50.65,24700.0,34.5347,34.5892,34.5074,34.521,24700.0
2006-01-18 11:25:00,50.65,50.65,50.51,50.53,30100.0,34.521,34.521,34.4256,34.4393,30100.0
2006-01-18 11:30:00,50.52,50.54,50.33,50.35,28900.0,34.4324,34.4461,34.303,34.3166,28900.0
2006-01-18 11:35:00,50.35,50.38,50.31,50.36,60400.0,34.3166,34.337,34.2893,34.3234,60400.0
2006-01-18 11:40:00,50.34,50.45,50.33,50.45,24100.0,34.3098,34.3847,34.303,34.3847,24100.0
2006-01-18 11:45:00,50.46,50.52,50.42,50.5,34200.0,34.3916,34.4324,34.3643,34.4188,34200.0
2006-01-18 11:50:00,50.5,50.5,50.4,50.45,20500.0,34.4188,34.4188,34.3507,34.3847,20500.0
2006-01-18 11:55:00,50.44,50.53,50.38,50.5,15100.0,34.3779,34.4393,34.337,34.4188,15100.0
2006-01-18 12:00:00,50.5,50.52,50.48,50.48,8700.0,34.4188,34.4324,34.4052,34.4052,8700.0
2006-01-18 12:05:00,50.48,50.48,50.44,50.44,4300.0,34.4052,34.4052,34.3779,34.3779,4300.0
2006-01-18 12:10:00,50.44,50.48,50.41,50.41,11800.0,34.3779,34.4052,34.3575,34.3575,11800.0
2006-01-18 12:15:00,50.41,50.44,50.38,50.42,12500.0,34.3575,34.3779,34.337,34.3643,12500.0
2006-01-18 12:20:00,50.43,50.43,50.36,50.36,20900.0,34.3711,34.3711,34.3234,34.3234,20900.0
2006-01-18 12:25:00,50.36,50.37,50.33,50.35,7500.0,34.3234,34.3302,34.303,34.3166,7500.0
2006-01-18 12:30:00,50.35,50.36,50.33,50.36,8900.0,34.3166,34.3234,34.303,34.3234,8900.0
2006-01-18 12:35:00,50.35,50.4,50.33,50.38,18700.0,34.3166,34.3507,34.303,34.337,18700.0
2006-01-18 12:40:00,50.36,50.4,50.35,50.36,12900.0,34.3234,34.3507,34.3166,34.3234,12900.0
2006-01-18 12:45:00,50.35,50.39,50.35,50.37,7500.0,34.3166,34.3438,34.3166,34.3302,7500.0
2006-01-18 12:50:00,50.36,50.36,50.3,50.32,11100.0,34.3234,34.3234,34.2825,34.2961,11100.0
2006-01-18 12:55:00,50.33,50.35,50.33,50.34,6400.0,34.303,34.3166,34.303,34.3098,6400.0
2006-01-18 13:00:00,50.31,50.4,50.31,50.4,27900.0,34.2893,34.3507,34.2893,34.3507,27900.0
2006-01-18 13:05:00,50.4,50.45,50.4,50.42,48400.0,34.3507,34.3847,34.3507,34.3643,48400.0
2006-01-18 13:10:00,50.4,50.45,50.39,50.45,28200.0,34.3507,34.3847,34.3438,34.3847,28200.0
2006-01-18 13:15:00,50.45,50.49,50.45,50.45,11600.0,34.3847,34.412,34.3847,34.3847,11600.0
2006-01-18 13:20:00,50.45,50.49,50.44,50.49,30000.0,34.3847,34.412,34.3779,34.412,30000.0
2006-01-18 13:25:00,50.46,50.47,50.43,50.44,11800.0,34.3916,34.3984,34.3711,34.3779,11800.0
2006-01-18 13:30:00,50.45,50.46,50.41,50.46,14000.0,34.3847,34.3916,34.3575,34.3916,14000.0
2006-01-18 13:35:00,50.45,50.49,50.44,50.48,9700.0,34.3847,34.412,34.3779,34.4052,9700.0
2006-01-18 13:40:00,50.49,50.53,50.44,50.53,23100.0,34.412,34.4393,34.3779,34.4393,23100.0
2006-01-18 13:45:00,50.52,50.57,50.52,50.53,14000.0,34.4324,34.4665,34.4324,34.4393,14000.0
2006-01-18 13:50:00,50.54,50.55,50.46,50.51,29600.0,34.4461,34.4529,34.3916,34.4256,29600.0
2006-01-18 13:55:00,50.5,50.51,50.45,50.46,19500.0,34.4188,34.4256,34.3847,34.3916,19500.0
2006-01-18 14:00:00,50.46,50.6,50.45,50.59,26200.0,34.3916,34.487,34.3847,34.4802,26200.0
2006-01-18 14:05:00,50.59,50.61,50.55,50.55,24100.0,34.4802,34.4938,34.4529,34.4529,24100.0
2006-01-18 14:10:00,50.58,50.61,50.56,50.56,7300.0,34.4733,34.4938,34.4597,34.4597,7300.0
2006-01-18 14:15:00,50.58,50.72,50.56,50.7,30900.0,34.4733,34.5688,34.4597,34.5551,30900.0
2006-01-18 14:20:00,50.71,50.75,50.69,50.69,36100.0,34.5619,34.5892,34.5483,34.5483,36100.0
2006-01-18 14:25:00,50.69,50.75,50.69,50.72,9700.0,34.5483,34.5892,34.5483,34.5688,9700.0
2006-01-18 14:30:00,50.73,50.77,50.71,50.76,54500.0,34.5756,34.6028,34.5619,34.596,54500.0
2006-01-18 14:35:00,50.76,50.77,50.7,50.71,10900.0,34.596,34.6028,34.5551,34.5619,10900.0
2006-01-18 14:40:00,50.71,50.71,50.63,50.63,13800.0,34.5619,34.5619,34.5074,34.5074,13800.0
2006-01-18 14:45:00,50.63,50.65,50.59,50.61,18400.0,34.5074,34.521,34.4802,34.4938,18400.0
2006-01-18 14:50:00,50.61,50.61,50.54,50.6,17800.0,34.4938,34.4938,34.4461,34.487,17800.0
2006-01-18 14:55:00,50.6,50.64,50.56,50.56,13200.0,34.487,34.5142,34.4597,34.4597,13200.0
2006-01-18 15:00:00,50.56,50.62,50.56,50.58,11100.0,34.4597,34.5006,34.4597,34.4733,11100.0
2006-01-18 15:05:00,50.59,50.65,50.58,50.65,13700.0,34.4802,34.521,34.4733,34.521,13700.0
2006-01-18 15:10:00,50.65,50.77,50.65,50.72,39500.0,34.521,34.6028,34.521,34.5688,39500.0
2006-01-18 15:15:00,50.72,50.75,50.68,50.73,10500.0,34.5688,34.5892,34.5415,34.5756,10500.0
2006-01-18 15:20:00,50.74,50.79,50.69,50.75,19700.0,34.5824,34.6165,34.5483,34.5892,19700.0
2006-01-18 15:25:00,50.75,50.78,50.72,50.76,35700.0,34.5892,34.6097,34.5688,34.596,35700.0
2006-01-18 15:30:00,50.75,50.8,50.74,50.78,52300.0,34.5892,34.6233,34.5824,34.6097,52300.0
2006-01-18 15:35:00,50.77,50.8,50.75,50.78,23900.0,34.6028,34.6233,34.5892,34.6097,23900.0
2006-01-18 15:40:00,50.78,50.79,50.7,50.75,33200.0,34.6097,34.6165,34.5551,34.5892,33200.0
2006-01-18 15:45:00,50.76,50.79,50.68,50.68,29800.0,34.596,34.6165,34.5415,34.5415,29800.0
2006-01-18 15:50:00,50.69,50.73,50.65,50.73,31400.0,34.5483,34.5756,34.521,34.5756,31400.0
2006-01-18 15:55:00,50.72,50.75,50.69,50.75,60500.0,34.5688,34.5892,34.5483,34.5892,60500.0
2006-01-19 09:30:00,50.68,50.83,50.62,50.66,215600.0,34.5415,34.6437,34.5006,34.5279,215600.0
2006-01-19 09:35:00,50.67,50.7,50.5,50.52,21600.0,34.5347,34.5551,34.4188,34.4324,21600.0
2006-01-19 09:40:00,50.51,50.65,50.51,50.61,23500.0,34.4256,34.521,34.4256,34.4938,23500.0
2006-01-19 09:45:00,50.58,50.66,50.54,50.62,43200.0,34.4733,34.5279,34.4461,34.5006,43200.0
2006-01-19 09:50:00,50.64,50.65,50.49,50.49,39400.0,34.5142,34.521,34.412,34.412,39400.0
2006-01-19 09:55:00,50.47,50.49,50.37,50.38,22200.0,34.3984,34.412,34.3302,34.337,22200.0
2006-01-19 10:00:00,50.38,50.45,50.28,50.28,29100.0,34.337,34.3847,34.2689,34.2689,29100.0
2006-01-19 10:05:00,50.27,50.31,50.22,50.28,31600.0,34.2621,34.2893,34.228,34.2689,31600.0
2006-01-19 10:10:00,50.26,50.35,50.25,50.33,56300.0,34.2552,34.3166,34.2484,34.303,56300.0
2006-01-19 10:15:00,50.33,50.42,50.33,50.38,32300.0,34.303,34.3643,34.303,34.337,32300.0
2006-01-19 10:20:00,50.39,50.39,50.29,50.29,12200.0,34.3438,34.3438,34.2757,34.2757,12200.0
2006-01-19 10:25:00,50.3,50.35,50.29,50.34,19700.0,34.2825,34.3166,34.2757,34.3098,19700.0
2006-01-19 10:30:00,50.34,50.42,50.3,50.3,14600.0,34.3098,34.3643,34.2825,34.2825,14600.0
2006-01-19 10:35:00,50.3,50.35,50.28,50.31,7400.0,34.2825,34.3166,34.2689,34.2893,7400.0
2006-01-19 10:40:00,50.32,50.32,50.3,50.3,8500.0,34.2961,34.2961,34.2825,34.2825,8500.0
2006-01-19 10:45:00,50.31,50.37,50.3,50.31,36900.0,34.2893,34.3302,34.2825,34.2893,36900.0
2006-01-19 10:50:00,50.31,50.35,50.28,50.28,19700.0,34.2893,34.3166,34.2689,34.2689,19700.0
2006-01-19 10:55:00,50.28,50.29,50.12,50.19,28000.0,34.2689,34.2757,34.1598,34.2075,28000.0
2006-01-19 11:00:00,50.19,50.31,50.19,50.24,9200.0,34.2075,34.2893,34.2075,34.2416,9200.0
2006-01-19 11:05:00,50.28,50.3,50.24,50.29,11100.0,34.2689,34.2825,34.2416,34.2757,11100.0
2006-01-19 11:10:00,50.29,50.31,50.22,50.31,20700.0,34.2757,34.2893,34.228,34.2893,20700.0
2006-01-19 11:15:00,50.28,50.35,50.23,50.3,29400.0,34.2689,34.3166,34.2348,34.2825,29400.0
2006-01-19 11:20:00,50.3,50.31,50.29,50.3,20900.0,34.2825,34.2893,34.2757,34.2825,20900.0
2006-01-19 11:25:00,50.3,50.32,50.3,50.31,31100.0,34.2825,34.2961,34.2825,34.2893,31100.0
2006-01-19 11:30:00,50.31,50.4,50.31,50.36,7100.0,34.2893,34.3507,34.2893,34.3234,7100.0
2006-01-19 11:35:00,50.33,50.37,50.32,50.37,8500.0,34.303,34.3302,34.2961,34.3302,8500.0
2006-01-19 11:40:00,50.34,50.55,50.33,50.52,20100.0,34.3098,34.4529,34.303,34.4324,20100.0
2006-01-19 11:45:00,50.49,50.55,50.49,50.55,12300.0,34.412,34.4529,34.412,34.4529,12300.0
2006-01-19 11:50:00,50.55,50.58,50.53,50.54,11600.0,34.4529,34.4733,34.4393,34.4461,11600.0
2006-01-19 11:55:00,50.52,50.57,50.52,50.56,7100.0,34.4324,34.4665,34.4324,34.4597,7100.0
2006-01-19 12:00:00,50.54,50.6,50.54,50.58,13300.0,34.4461,34.487,34.4461,34.4733,13300.0
2006-01-19 12:05:00,50.58,50.6,50.57,50.57,10900.0,34.4733,34.487,34.4665,34.4665,10900.0
2006-01-19 12:10:00,50.59,50.59,50.56,50.58,2600.0,34.4802,34.4802,34.4597,34.4733,2600.0
2006-01-19 12:15:00,50.58,50.59,50.5,50.51,22900.0,34.4733,34.4802,34.4188,34.4256,22900.0
2006-01-19 12:20:00,50.51,50.53,50.49,50.53,2800.0,34.4256,34.4393,34.412,34.4393,2800.0
2006-01-19 12:25:00,50.53,50.54,50.48,50.51,7600.0,34.4393,34.4461,34.4052,34.4256,7600.0
2006-01-19 12:30:00,50.54,50.56,50.44,50.44,20900.0,34.4461,34.4597,34.3779,34.3779,20900.0
2006-01-19 12:35:00,50.45,50.51,50.44,50.48,4400.0,34.3847,34.4256,34.3779,34.4052,4400.0
2006-01-19 12:40:00,50.5,50.55,50.48,50.52,7000.0,34.4188,34.4529,34.4052,34.4324,7000.0
2006-01-19 12:45:00,50.52,50.56,50.52,50.56,6100.0,34.4324,34.4597,34.4324,34.4597,6100.0
2006-01-19 12:50:00,50.56,50.6,50.54,50.54,19400.0,34.4597,34.487,34.4461,34.4461,19400.0
2006-01-19 12:55:00,50.56,50.56,50.54,50.55,4700.0,34.4597,34.4597,34.4461,34.4529,4700.0
2006-01-19 13:00:00,50.55,50.61,50.53,50.58,25000.0,34.4529,34.4938,34.4393,34.4733,25000.0
2006-01-19 13:05:00,50.57,50.66,50.57,50.63,21900.0,34.4665,34.5279,34.4665,34.5074,21900.0
2006-01-19 13:10:00,50.62,50.62,50.58,50.6,16400.0,34.5006,34.5006,34.4733,34.487,16400.0
2006-01-19 13:15:00,50.6,50.6,50.56,50.58,5800.0,34.487,34.487,34.4597,34.4733,5800.0
2006-01-19 13:20:00,50.58,50.58,50.5,50.55,23000.0,34.4733,34.4733,34.4188,34.4529,23000.0
2006-01-19 13:25:00,50.56,50.58,50.55,50.57,8400.0,34.4597,34.4733,34.4529,34.4665,8400.0
2006-01-19 13:30:00,50.58,50.59,50.53,50.55,14600.0,34.4733,34.4802,34.4393,34.4529,14600.0
2006-01-19 13:35:00,50.53,50.55,50.51,50.55,5000.0,34.4393,34.4529,34.4256,34.4529,5000.0
2006-01-19 13:40:00,50.55,50.56,50.49,50.49,22800.0,34.4529,34.4597,34.412,34.412,22800.0
2006-01-19 13:45:00,50.49,50.5,50.47,50.5,14100.0,34.412,34.4188,34.3984,34.4188,14100.0
2006-01-19 13:50:00,50.5,50.56,50.49,50.52,12600.0,34.4188,34.4597,34.412,34.4324,12600.0
2006-01-19 13:55:00,50.53,50.56,50.52,50.55,6200.0,34.4393,34.4597,34.4324,34.4529,6200.0
2006-01-19 14:00:00,50.55,50.61,50.55,50.58,27000.0,34.4529,34.4938,34.4529,34.4733,27000.0
2006-01-19 14:05:00,50.58,50.65,50.56,50.62,20500.0,34.4733,34.521,34.4597,34.5006,20500.0
2006-01-19 14:10:00,50.61,50.66,50.6,50.6,26000.0,34.4938,34.5279,34.487,34.487,26000.0
2006-01-19 14:15:00,50.6,50.62,50.59,50.62,11700.0,34.487,34.5006,34.4802,34.5006,11700.0
2006-01-19 14:20:00,50.61,50.62,50.57,50.57,24900.0,34.4938,34.5006,34.4665,34.4665,24900.0
2006-01-19 14:25:00,50.57,50.6,50.57,50.58,8000.0,34.4665,34.487,34.4665,34.4733,8000.0
2006-01-19 14:30:00,50.59,50.59,50.53,50.55,16100.0,34.4802,34.4802,34.4393,34.4529,16100.0
2006-01-19 14:35:00,50.55,50.6,50.53,50.6,17600.0,34.4529,34.487,34.4393,34.487,17600.0
2006-01-19 14:40:00,50.59,50.63,50.56,50.58,15700.0,34.4802,34.5074,34.4597,34.4733,15700.0
2006-01-19 14:45:00,50.58,50.63,50.56,50.58,19600.0,34.4733,34.5074,34.4597,34.4733,19600.0
2006-01-19 14:50:00,50.58,50.66,50.56,50.63,23800.0,34.4733,34.5279,34.4597,34.5074,23800.0
2006-01-19 14:55:00,50.63,50.69,50.62,50.67,32100.0,34.5074,34.5483,34.5006,34.5347,32100.0
2006-01-19 15:00:00,50.66,50.68,50.62,50.64,20500.0,34.5279,34.5415,34.5006,34.5142,20500.0
2006-01-19 15:05:00,50.64,50.66,50.56,50.66,44100.0,34.5142,34.5279,34.4597,34.5279,44100.0
2006-01-19 15:10:00,50.66,50.67,50.57,50.62,58800.0,34.5279,34.5347,34.4665,34.5006,58800.0
2006-01-19 15:15:00,50.64,50.71,50.62,50.65,74700.0,34.5142,34.5619,34.5006,34.521,74700.0
2006-01-19 15:20:00,50.65,50.67,50.57,50.67,52000.0,34.521,34.5347,34.4665,34.5347,52000.0
2006-01-19 15:25:00,50.65,50.67,50.55,50.63,37800.0,34.521,34.5347,34.4529,34.5074,37800.0
2006-01-19 15:30:00,50.64,50.64,50.56,50.58,38900.0,34.5142,34.5142,34.4597,34.4733,38900.0
2006-01-19 15:35:00,50.58,50.63,50.56,50.58,103200.0,34.4733,34.5074,34.4597,34.4733,103200.0
2006-01-19 15:40:00,50.6,50.63,50.57,50.58,22900.0,34.487,34.5074,34.4665,34.4733,22900.0
2006-01-19 15:45:00,50.57,50.61,50.56,50.6,33400.0,34.4665,34.4938,34.4597,34.487,33400.0
2006-01-19 15:50:00,50.6,50.66,50.58,50.59,38900.0,34.487,34.5279,34.4733,34.4802,38900.0
2006-01-19 15:55:00,50.59,50.61,50.55,50.6,47000.0,34.4802,34.4938,34.4529,34.487,47000.0
2006-01-20 09:30:00,50.56,50.6,50.4,50.5,300100.0,34.4597,34.487,34.3507,34.4188,300100.0
2006-01-20 09:35:00,50.5,50.68,50.48,50.65,14400.0,34.4188,34.5415,34.4052,34.521,14400.0
2006-01-20 09:40:00,50.65,50.83,50.65,50.75,11900.0,34.521,34.6437,34.521,34.5892,11900.0
2006-01-20 09:45:00,50.75,50.76,50.56,50.58,34700.0,34.5892,34.596,34.4597,34.4733,34700.0
2006-01-20 09:50:00,50.59,50.63,50.56,50.62,11300.0,34.4802,34.5074,34.4597,34.5006,11300.0
2006-01-20 09:55:00,50.62,50.63,50.54,50.56,24600.0,34.5006,34.5074,34.4461,34.4597,24600.0
2006-01-20 10:00:00,50.55,50.55,50.46,50.53,36800.0,34.4529,34.4529,34.3916,34.4393,36800.0
2006-01-20 10:05:00,50.53,50.53,50.47,50.49,18500.0,34.4393,34.4393,34.3984,34.412,18500.0
2006-01-20 10:10:00,50.51,50.51,50.17,50.17,47400.0,34.4256,34.4256,34.1939,34.1939,47400.0
2006-01-20 10:15:00,50.18,50.26,50.12,50.13,42000.0,34.2007,34.2552,34.1598,34.1666,42000.0
2006-01-20 10:20:00,50.17,50.36,50.17,50.36,17100.0,34.1939,34.3234,34.1939,34.3234,17100.0
2006-01-20 10:25:00,50.37,50.38,50.32,50.36,38500.0,34.3302,34.337,34.2961,34.3234,38500.0
2006-01-20 10:30:00,50.38,50.38,50.2,50.27,44500.0,34.337,34.337,34.2143,34.2621,44500.0
2006-01-20 10:35:00,50.25,50.27,50.2,50.24,48800.0,34.2484,34.2621,34.2143,34.2416,48800.0
2006-01-20 10:40:00,50.24,50.26,50.18,50.22,35700.0,34.2416,34.2552,34.2007,34.228,35700.0
2006-01-20 10:45:00,50.23,50.23,50.16,50.22,33300.0,34.2348,34.2348,34.1871,34.228,33300.0
2006-01-20 10:50:00,50.21,50.21,49.97,50.15,60300.0,34.2212,34.2212,34.0576,34.1803,60300.0
2006-01-20 10:55:00,50.14,50.34,50.14,50.31,24200.0,34.1735,34.3098,34.1735,34.2893,24200.0
2006-01-20 11:00:00,50.31,50.41,50.16,50.41,128900.0,34.2893,34.3575,34.1871,34.3575,128900.0
2006-01-20 11:05:00,50.39,50.39,50.21,50.21,38100.0,34.3438,34.3438,34.2212,34.2212,38100.0
2006-01-20 11:10:00,50.25,50.33,50.22,50.3,30800.0,34.2484,34.303,34.228,34.2825,30800.0
2006-01-20 11:15:00,50.3,50.32,50.03,50.03,46000.0,34.2825,34.2961,34.0985,34.0985,46000.0
2006-01-20 11:20:00,50.02,50.05,49.95,50.01,72500.0,34.0917,34.1121,34.044,34.0849,72500.0
2006-01-20 11:25:00,50.01,50.15,49.98,50.09,122400.0,34.0849,34.1803,34.0644,34.1394,122400.0
2006-01-20 11:30:00,50.08,50.16,50.0,50.13,38700.0,34.1326,34.1871,34.078,34.1666,38700.0
2006-01-20 11:35:00,50.14,50.21,50.0,50.21,18900.0,34.1735,34.2212,34.078,34.2212,18900.0
2006-01-20 11:40:00,50.2,50.2,50.09,50.12,25500.0,34.2143,34.2143,34.1394,34.1598,25500.0
2006-01-20 11:45:00,50.13,50.26,50.0,50.04,39000.0,34.1666,34.2552,34.078,34.1053,39000.0
2006-01-20 11:50:00,50.03,50.08,49.97,50.05,149900.0,34.0985,34.1326,34.0576,34.1121,149900.0
2006-01-20 11:55:00,50.05,50.08,50.0,50.05,30100.0,34.1121,34.1326,34.078,34.1121,30100.0
2006-01-20 12:00:00,50.05,50.11,50.05,50.09,36700.0,34.1121,34.153,34.1121,34.1394,36700.0
2006-01-20 12:05:00,50.1,50.13,50.04,50.1,30800.0,34.1462,34.1666,34.1053,34.1462,30800.0
2006-01-20 12:10:00,50.05,50.07,50.0,50.05,48500.0,34.1121,34.1257,34.078,34.1121,48500.0
2006-01-20 12:15:00,50.05,50.09,50.0,50.04,11000.0,34.1121,34.1394,34.078,34.1053,11000.0
2006-01-20 12:20:00,50.03,50.08,49.98,50.06,91500.0,34.0985,34.1326,34.0644,34.1189,91500.0
2006-01-20 12:25:00,50.06,50.06,49.99,49.99,41500.0,34.1189,34.1189,34.0712,34.0712,41500.0
2006-01-20 12:30:00,49.99,50.04,49.97,50.01,20000.0,34.0712,34.1053,34.0576,34.0849,20000.0
2006-01-20 12:35:00,50.01,50.04,49.99,50.04,36200.0,34.0849,34.1053,34.0712,34.1053,36200.0
2006-01-20 12:40:00,50.05,50.05,49.97,49.99,36600.0,34.1121,34.1121,34.0576,34.0712,36600.0
2006-01-20 12:45:00,49.99,50.0,49.85,49.98,89200.0,34.0712,34.078,33.9758,34.0644,89200.0
2006-01-20 12:50:00,49.98,50.01,49.91,49.99,28000.0,34.0644,34.0849,34.0167,34.0712,28000.0
2006-01-20 12:55:00,49.99,50.0,49.92,49.96,45800.0,34.0712,34.078,34.0235,34.0508,45800.0
2006-01-20 13:00:00,49.96,49.98,49.86,49.87,32900.0,34.0508,34.0644,33.9826,33.9894,32900.0
2006-01-20 13:05:00,49.87,49.89,49.8,49.87,37700.0,33.9894,34.0031,33.9417,33.9894,37700.0
2006-01-20 13:10:00,49.88,49.95,49.86,49.92,18700.0,33.9962,34.044,33.9826,34.0235,18700.0
2006-01-20 13:15:00,49.93,50.0,49.92,49.99,33400.0,34.0303,34.078,34.0235,34.0712,33400.0
2006-01-20 13:20:00,49.98,50.0,49.95,50.0,25800.0,34.0644,34.078,34.044,34.078,25800.0
2006-01-20 13:25:00,50.0,50.02,49.98,50.01,36500.0,34.078,34.0917,34.0644,34.0849,36500.0
2006-01-20 13:30:00,50.01,50.01,49.88,49.91,30000.0,34.0849,34.0849,33.9962,34.0167,30000.0
2006-01-20 13:35:00,49.92,50.01,49.9,49.99,13900.0,34.0235,34.0849,34.0099,34.0712,13900.0
2006-01-20 13:40:00,50.0,50.03,49.92,49.94,16800.0,34.078,34.0985,34.0235,34.0371,16800.0
2006-01-20 13:45:00,49.92,50.01,49.92,50.01,179800.0,34.0235,34.0849,34.0235,34.0849,179800.0
2006-01-20 13:50:00,50.0,50.03,49.95,49.96,118800.0,34.078,34.0985,34.044,34.0508,118800.0
2006-01-20 13:55:00,49.96,49.98,49.83,49.83,95900.0,34.0508,34.0644,33.9622,33.9622,95900.0
2006-01-20 14:00:00,49.83,49.9,49.77,49.82,23800.0,33.9622,34.0099,33.9213,33.9554,23800.0
2006-01-20 14:05:00,49.83,49.88,49.76,49.85,26900.0,33.9622,33.9962,33.9145,33.9758,26900.0
2006-01-20 14:10:00,49.85,49.91,49.77,49.88,14200.0,33.9758,34.0167,33.9213,33.9962,14200.0
2006-01-20 14:15:00,49.87,49.95,49.8,49.89,335100.0,33.9894,34.044,33.9417,34.0031,335100.0
2006-01-20 14:20:00,49.9,49.98,49.8,49.9,93200.0,34.0099,34.0644,33.9417,34.0099,93200.0
2006-01-20 14:25:00,49.9,50.03,49.9,49.98,57000.0,34.0099,34.0985,34.0099,34.0644,57000.0
2006-01-20 14:30:00,49.98,50.0,49.91,49.92,38300.0,34.0644,34.078,34.0167,34.0235,38300.0
2006-01-20 14:35:00,49.92,49.97,49.87,49.94,29500.0,34.0235,34.0576,33.9894,34.0371,29500.0
2006-01-20 14:40:00,49.93,50.0,49.89,49.95,38500.0,34.0303,34.078,34.0031,34.044,38500.0
2006-01-20 14:45:00,49.96,50.01,49.92,50.0,51200.0,34.0508,34.0849,34.0235,34.078,51200.0
2006-01-20 14:50:00,50.0,50.01,49.86,50.0,51500.0,34.078,34.0849,33.9826,34.078,51500.0
2006-01-20 14:55:00,50.0,50.0,49.91,49.91,45700.0,34.078,34.078,34.0167,34.0167,45700.0
2006-01-20 15:00:00,49.91,50.0,49.9,49.97,22300.0,34.0167,34.078,34.0099,34.0576,22300.0
2006-01-20 15:05:00,49.97,50.02,49.93,50.0,35900.0,34.0576,34.0917,34.0303,34.078,35900.0
2006-01-20 15:10:00,50.0,50.0,49.87,49.92,53800.0,34.078,34.078,33.9894,34.0235,53800.0
2006-01-20 15:15:00,49.93,49.94,49.86,49.91,21100.0,34.0303,34.0371,33.9826,34.0167,21100.0
2006-01-20 15:20:00,49.92,49.99,49.86,49.92,45800.0,34.0235,34.0712,33.9826,34.0235,45800.0
2006-01-20 15:25:00,49.93,49.98,49.92,49.92,21400.0,34.0303,34.0644,34.0235,34.0235,21400.0
2006-01-20 15:30:00,49.93,49.96,49.9,49.9,61800.0,34.0303,34.0508,34.0099,34.0099,61800.0
2006-01-20 15:35:00,49.91,49.93,49.77,49.78,93600.0,34.0167,34.0303,33.9213,33.9281,93600.0
2006-01-20 15:40:00,49.79,49.87,49.76,49.84,144900.0,33.9349,33.9894,33.9145,33.969,144900.0
2006-01-20 15:45:00,49.84,49.85,49.72,49.74,118100.0,33.969,33.9758,33.8872,33.9008,118100.0
2006-01-20 15:50:00,49.75,49.77,49.69,49.73,223600.0,33.9076,33.9213,33.8668,33.894,223600.0
2006-01-20 15:55:00,49.74,49.76,49.67,49.7,291700.0,33.9008,33.9145,33.8531,33.8736,291700.0
2006-01-23 09:30:00,49.59,49.72,49.59,49.69,91100.0,33.7986,33.8872,33.7986,33.8668,91100.0
2006-01-23 09:35:00,49.7,49.7,49.63,49.68,22900.0,33.8736,33.8736,33.8259,33.8599,22900.0
2006-01-23 09:40:00,49.68,49.68,49.55,49.62,88900.0,33.8599,33.8599,33.7713,33.819,88900.0
2006-01-23 09:45:00,49.62,49.64,49.59,49.61,21900.0,33.819,33.8327,33.7986,33.8122,21900.0
2006-01-23 09:50:00,49.6,49.62,49.55,49.55,18700.0,33.8054,33.819,33.7713,33.7713,18700.0
2006-01-23 09:55:00,49.56,49.57,49.4,49.49,46700.0,33.7781,33.785,33.6691,33.7304,46700.0
2006-01-23 10:00:00,49.49,49.5,49.39,49.4,60000.0,33.7304,33.7373,33.6623,33.6691,60000.0
2006-01-23 10:05:00,49.39,49.55,49.39,49.46,50900.0,33.6623,33.7713,33.6623,33.71,50900.0
2006-01-23 10:10:00,49.46,49.6,49.46,49.56,28300.0,33.71,33.8054,33.71,33.7781,28300.0
2006-01-23 10:15:00,49.56,49.64,49.5,49.5,50400.0,33.7781,33.8327,33.7373,33.7373,50400.0
2006-01-23 10:20:00,49.47,49.7,49.4,49.62,34500.0,33.7168,33.8736,33.6691,33.819,34500.0
2006-01-23 10:25:00,49.61,49.64,49.58,49.6,19800.0,33.8122,33.8327,33.7918,33.8054,19800.0
2006-01-23 10:30:00,49.6,49.67,49.5,49.61,14800.0,33.8054,33.8531,33.7373,33.8122,14800.0
2006-01-23 10:35:00,49.63,49.69,49.52,49.54,27300.0,33.8259,33.8668,33.7509,33.7645,27300.0
2006-01-23 10:40:00,49.54,49.57,49.47,49.53,23900.0,33.7645,33.785,33.7168,33.7577,23900.0
2006-01-23 10:45:00,49.55,49.58,49.5,49.5,19400.0,33.7713,33.7918,33.7373,33.7373,19400.0
2006-01-23 10:50:00,49.5,49.51,49.42,49.51,15800.0,33.7373,33.7441,33.6827,33.7441,15800.0
2006-01-23 10:55:00,49.52,49.6,49.5,49.57,23700.0,33.7509,33.8054,33.7373,33.785,23700.0
2006-01-23 11:00:00,49.57,49.66,49.56,49.63,14000.0,33.785,33.8463,33.7781,33.8259,14000.0
2006-01-23 11:05:00,49.65,49.75,49.65,49.72,15800.0,33.8395,33.9076,33.8395,33.8872,15800.0
2006-01-23 11:10:00,49.74,49.8,49.71,49.79,31100.0,33.9008,33.9417,33.8804,33.9349,31100.0
2006-01-23 11:15:00,49.78,49.79,49.77,49.78,8100.0,33.9281,33.9349,33.9213,33.9281,8100.0
2006-01-23 11:20:00,49.79,49.79,49.77,49.79,16800.0,33.9349,33.9349,33.9213,33.9349,16800.0
2006-01-23 11:25:00,49.79,49.8,49.77,49.8,10500.0,33.9349,33.9417,33.9213,33.9417,10500.0
2006-01-23 11:30:00,49.79,49.9,49.79,49.81,37200.0,33.9349,34.0099,33.9349,33.9485,37200.0
2006-01-23 11:35:00,49.81,49.82,49.74,49.75,18000.0,33.9485,33.9554,33.9008,33.9076,18000.0
2006-01-23 11:40:00,49.75,49.76,49.7,49.71,22900.0,33.9076,33.9145,33.8736,33.8804,22900.0
2006-01-23 11:45:00,49.71,49.72,49.69,49.7,24800.0,33.8804,33.8872,33.8668,33.8736,24800.0
2006-01-23 11:50:00,49.7,49.71,49.64,49.65,21400.0,33.8736,33.8804,33.8327,33.8395,21400.0
2006-01-23 11:55:00,49.64,49.67,49.64,49.66,25800.0,33.8327,33.8531,33.8327,33.8463,25800.0
2006-01-23 12:00:00,49.65,49.67,49.59,49.59,70500.0,33.8395,33.8531,33.7986,33.7986,70500.0
2006-01-23 12:05:00,49.6,49.6,49.58,49.6,17400.0,33.8054,33.8054,33.7918,33.8054,17400.0
2006-01-23 12:10:00,49.59,49.6,49.59,49.59,15100.0,33.7986,33.8054,33.7986,33.7986,15100.0
2006-01-23 12:15:00,49.59,49.6,49.56,49.57,19400.0,33.7986,33.8054,33.7781,33.785,19400.0
2006-01-23 12:20:00,49.57,49.6,49.57,49.58,21000.0,33.785,33.8054,33.785,33.7918,21000.0
2006-01-23 12:25:00,49.6,49.6,49.58,49.6,15300.0,33.8054,33.8054,33.7918,33.8054,15300.0
2006-01-23 12:30:00,49.6,49.6,49.58,49.59,11700.0,33.8054,33.8054,33.7918,33.7986,11700.0
2006-01-23 12:35:00,49.6,49.61,49.59,49.59,14600.0,33.8054,33.8122,33.7986,33.7986,14600.0
2006-01-23 12:40:00,49.59,49.6,49.55,49.56,17100.0,33.7986,33.8054,33.7713,33.7781,17100.0
2006-01-23 12:45:00,49.55,49.56,49.52,49.52,8700.0,33.7713,33.7781,33.7509,33.7509,8700.0
2006-01-23 12:50:00,49.52,49.56,49.51,49.54,18800.0,33.7509,33.7781,33.7441,33.7645,18800.0
2006-01-23 12:55:00,49.55,49.57,49.54,49.55,9700.0,33.7713,33.785,33.7645,33.7713,9700.0
2006-01-23 13:00:00,49.56,49.6,49.55,49.59,6900.0,33.7781,33.8054,33.7713,33.7986,6900.0
2006-01-23 13:05:00,49.58,49.59,49.58,49.58,6800.0,33.7918,33.7986,33.7918,33.7918,6800.0
2006-01-23 13:10:00,49.59,49.59,49.56,49.56,14700.0,33.7986,33.7986,33.7781,33.7781,14700.0
2006-01-23 13:15:00,49.56,49.58,49.56,49.57,12500.0,33.7781,33.7918,33.7781,33.785,12500.0
2006-01-23 13:20:00,49.57,49.61,49.57,49.6,22700.0,33.785,33.8122,33.785,33.8054,22700.0
2006-01-23 13:25:00,49.6,49.61,49.57,49.59,33900.0,33.8054,33.8122,33.785,33.7986,33900.0
2006-01-23 13:30:00,49.59,49.6,49.59,49.59,7600.0,33.7986,33.8054,33.7986,33.7986,7600.0
2006-01-23 13:35:00,49.59,49.6,49.5,49.51,21000.0,33.7986,33.8054,33.7373,33.7441,21000.0
2006-01-23 13:40:00,49.5,49.51,49.43,49.43,22400.0,33.7373,33.7441,33.6895,33.6895,22400.0
2006-01-23 13:45:00,49.43,49.5,49.42,49.43,24300.0,33.6895,33.7373,33.6827,33.6895,24300.0
2006-01-23 13:50:00,49.43,49.44,49.38,49.38,20300.0,33.6895,33.6964,33.6555,33.6555,20300.0
2006-01-23 13:55:00,49.39,49.39,49.34,49.35,28600.0,33.6623,33.6623,33.6282,33.635,28600.0
2006-01-23 14:00:00,49.35,49.47,49.35,49.46,29700.0,33.635,33.7168,33.635,33.71,29700.0
2006-01-23 14:05:00,49.47,49.49,49.29,49.31,137900.0,33.7168,33.7304,33.5941,33.6078,137900.0
2006-01-23 14:10:00,49.31,49.34,49.24,49.34,46300.0,33.6078,33.6282,33.56,33.6282,46300.0
2006-01-23 14:15:00,49.35,49.39,49.22,49.34,52600.0,33.635,33.6623,33.5464,33.6282,52600.0
2006-01-23 14:20:00,49.33,49.35,49.29,49.29,40300.0,33.6214,33.635,33.5941,33.5941,40300.0
2006-01-23 14:25:00,49.29,49.3,49.28,49.29,22500.0,33.5941,33.6009,33.5873,33.5941,22500.0
2006-01-23 14:30:00,49.29,49.31,49.26,49.29,66100.0,33.5941,33.6078,33.5737,33.5941,66100.0
2006-01-23 14:35:00,49.29,49.3,49.21,49.25,58200.0,33.5941,33.6009,33.5396,33.5669,58200.0
2006-01-23 14:40:00,49.24,49.3,49.24,49.28,20900.0,33.56,33.6009,33.56,33.5873,20900.0
2006-01-23 14:45:00,49.26,49.3,49.2,49.25,40900.0,33.5737,33.6009,33.5328,33.5669,40900.0
2006-01-23 14:50:00,49.25,49.25,49.15,49.2,117100.0,33.5669,33.5669,33.4987,33.5328,117100.0
2006-01-23 14:55:00,49.19,49.25,49.15,49.24,69100.0,33.526,33.5669,33.4987,33.56,69100.0
2006-01-23 15:00:00,49.24,49.3,49.23,49.26,48200.0,33.56,33.6009,33.5532,33.5737,48200.0
2006-01-23 15:05:00,49.26,49.29,49.21,49.27,54500.0,33.5737,33.5941,33.5396,33.5805,54500.0
2006-01-23 15:10:00,49.27,49.29,49.12,49.26,92700.0,33.5805,33.5941,33.4783,33.5737,92700.0
2006-01-23 15:15:00,49.25,49.28,49.25,49.26,37700.0,33.5669,33.5873,33.5669,33.5737,37700.0
2006-01-23 15:20:00,49.27,49.45,49.26,49.39,92500.0,33.5805,33.7032,33.5737,33.6623,92500.0
2006-01-23 15:25:00,49.4,49.4,49.36,49.36,46900.0,33.6691,33.6691,33.6418,33.6418,46900.0
2006-01-23 15:30:00,49.36,49.38,49.22,49.22,61000.0,33.6418,33.6555,33.5464,33.5464,61000.0
2006-01-23 15:35:00,49.21,49.22,49.02,49.06,65200.0,33.5396,33.5464,33.4101,33.4374,65200.0
2006-01-23 15:40:00,49.06,49.08,49.02,49.06,68500.0,33.4374,33.451,33.4101,33.4374,68500.0
2006-01-23 15:45:00,49.05,49.08,48.98,49.04,177700.0,33.4306,33.451,33.3828,33.4237,177700.0
2006-01-23 15:50:00,49.03,49.05,48.95,49.0,134400.0,33.4169,33.4306,33.3624,33.3965,134400.0
2006-01-23 15:55:00,48.99,49.17,48.97,49.11,283700.0,33.3897,33.5123,33.376,33.4714,283700.0
2006-01-24 09:30:00,49.19,49.37,49.09,49.25,47800.0,33.526,33.6487,33.4578,33.5669,47800.0
2006-01-24 09:35:00,49.24,49.4,49.23,49.36,23600.0,33.56,33.6691,33.5532,33.6418,23600.0
2006-01-24 09:40:00,49.39,49.5,49.36,49.5,31300.0,33.6623,33.7373,33.6418,33.7373,31300.0
2006-01-24 09:45:00,49.5,49.65,49.48,49.65,44900.0,33.7373,33.8395,33.7236,33.8395,44900.0
2006-01-24 09:50:00,49.65,49.8,49.65,49.78,47900.0,33.8395,33.9417,33.8395,33.9281,47900.0
2006-01-24 09:55:00,49.77,49.77,49.68,49.68,47100.0,33.9213,33.9213,33.8599,33.8599,47100.0
2006-01-24 10:00:00,49.69,49.7,49.45,49.53,50100.0,33.8668,33.8736,33.7032,33.7577,50100.0
2006-01-24 10:05:00,49.53,49.65,49.53,49.65,13200.0,33.7577,33.8395,33.7577,33.8395,13200.0
2006-01-24 10:10:00,49.66,49.71,49.65,49.65,31800.0,33.8463,33.8804,33.8395,33.8395,31800.0
2006-01-24 10:15:00,49.64,49.7,49.64,49.7,18300.0,33.8327,33.8736,33.8327,33.8736,18300.0
2006-01-24 10:20:00,49.7,49.75,49.7,49.71,12400.0,33.8736,33.9076,33.8736,33.8804,12400.0
2006-01-24 10:25:00,49.72,49.73,49.51,49.54,41600.0,33.8872,33.894,33.7441,33.7645,41600.0
2006-01-24 10:30:00,49.56,49.62,49.49,49.52,27400.0,33.7781,33.819,33.7304,33.7509,27400.0
2006-01-24 10:35:00,49.52,49.68,49.52,49.63,9900.0,33.7509,33.8599,33.7509,33.8259,9900.0
2006-01-24 10:40:00,49.65,49.65,49.52,49.63,18200.0,33.8395,33.8395,33.7509,33.8259,18200.0
2006-01-24 10:45:00,49.64,49.72,49.61,49.7,14300.0,33.8327,33.8872,33.8122,33.8736,14300.0
2006-01-24 10:50:00,49.7,49.73,49.69,49.71,16400.0,33.8736,33.894,33.8668,33.8804,16400.0
2006-01-24 10:55:00,49.71,49.71,49.48,49.63,75700.0,33.8804,33.8804,33.7236,33.8259,75700.0
2006-01-24 11:00:00,49.61,49.65,49.5,49.5,38200.0,33.8122,33.8395,33.7373,33.7373,38200.0
2006-01-24 11:05:00,49.5,49.61,49.4,49.53,59300.0,33.7373,33.8122,33.6691,33.7577,59300.0
2006-01-24 11:10:00,49.53,49.53,49.47,49.5,23800.0,33.7577,33.7577,33.7168,33.7373,23800.0
2006-01-24 11:15:00,49.51,49.52,49.47,49.51,18500.0,33.7441,33.7509,33.7168,33.7441,18500.0
2006-01-24 11:20:00,49.52,49.52,49.36,49.44,69800.0,33.7509,33.7509,33.6418,33.6964,69800.0
2006-01-24 11:25:00,49.44,49.46,49.4,49.45,13100.0,33.6964,33.71,33.6691,33.7032,13100.0
2006-01-24 11:30:00,49.45,49.49,49.45,49.47,15900.0,33.7032,33.7304,33.7032,33.7168,15900.0
2006-01-24 11:35:00,49.5,49.5,49.35,49.36,28800.0,33.7373,33.7373,33.635,33.6418,28800.0
2006-01-24 11:40:00,49.36,49.4,49.34,49.39,33600.0,33.6418,33.6691,33.6282,33.6623,33600.0
2006-01-24 11:45:00,49.39,49.46,49.37,49.38,11500.0,33.6623,33.71,33.6487,33.6555,11500.0
2006-01-24 11:50:00,49.42,49.43,49.4,49.42,12500.0,33.6827,33.6895,33.6691,33.6827,12500.0
2006-01-24 11:55:00,49.42,49.42,49.36,49.39,8100.0,33.6827,33.6827,33.6418,33.6623,8100.0
2006-01-24 12:00:00,49.39,49.41,49.23,49.28,75600.0,33.6623,33.6759,33.5532,33.5873,75600.0
2006-01-24 12:05:00,49.28,49.35,49.27,49.33,16600.0,33.5873,33.635,33.5805,33.6214,16600.0
2006-01-24 12:10:00,49.35,49.38,49.32,49.33,25900.0,33.635,33.6555,33.6146,33.6214,25900.0
2006-01-24 12:15:00,49.34,49.34,49.22,49.22,23300.0,33.6282,33.6282,33.5464,33.5464,23300.0
2006-01-24 12:20:00,49.23,49.27,49.22,49.24,15800.0,33.5532,33.5805,33.5464,33.56,15800.0
2006-01-24 12:25:00,49.24,49.3,49.24,49.28,6900.0,33.56,33.6009,33.56,33.5873,6900.0
2006-01-24 12:30:00,49.28,49.35,49.26,49.34,24400.0,33.5873,33.635,33.5737,33.6282,24400.0
2006-01-24 12:35:00,49.34,49.36,49.33,49.36,21400.0,33.6282,33.6418,33.6214,33.6418,21400.0
2006-01-24 12:40:00,49.35,49.37,49.34,49.37,10600.0,33.635,33.6487,33.6282,33.6487,10600.0
2006-01-24 12:45:00,49.37,49.38,49.36,49.37,16500.0,33.6487,33.6555,33.6418,33.6487,16500.0
2006-01-24 12:50:00,49.37,49.45,49.37,49.4,23200.0,33.6487,33.7032,33.6487,33.6691,23200.0
2006-01-24 12:55:00,49.42,49.42,49.38,49.39,12700.0,33.6827,33.6827,33.6555,33.6623,12700.0
2006-01-24 13:00:00,49.4,49.43,49.39,49.42,19300.0,33.6691,33.6895,33.6623,33.6827,19300.0
2006-01-24 13:05:00,49.42,49.43,49.35,49.35,21100.0,33.6827,33.6895,33.635,33.635,21100.0
2006-01-24 13:10:00,49.37,49.45,49.37,49.43,7500.0,33.6487,33.7032,33.6487,33.6895,7500.0
2006-01-24 13:15:00,49.42,49.44,49.34,49.43,36200.0,33.6827,33.6964,33.6282,33.6895,36200.0
2006-01-24 13:20:00,49.42,49.43,49.41,49.42,13000.0,33.6827,33.6895,33.6759,33.6827,13000.0
2006-01-24 13:25:00,49.42,49.5,49.41,49.5,36300.0,33.6827,33.7373,33.6759,33.7373,36300.0
2006-01-24 13:30:00,49.5,49.56,49.49,49.49,20800.0,33.7373,33.7781,33.7304,33.7304,20800.0
2006-01-24 13:35:00,49.5,49.51,49.42,49.44,22100.0,33.7373,33.7441,33.6827,33.6964,22100.0
2006-01-24 13:40:00,49.44,49.5,49.41,49.5,27000.0,33.6964,33.7373,33.6759,33.7373,27000.0
2006-01-24 13:45:00,49.5,49.5,49.45,49.45,11700.0,33.7373,33.7373,33.7032,33.7032,11700.0
2006-01-24 13:50:00,49.45,49.53,49.44,49.52,45100.0,33.7032,33.7577,33.6964,33.7509,45100.0
2006-01-24 13:55:00,49.52,49.66,49.5,49.66,63900.0,33.7509,33.8463,33.7373,33.8463,63900.0
2006-01-24 14:00:00,49.66,49.76,49.56,49.74,49600.0,33.8463,33.9145,33.7781,33.9008,49600.0
2006-01-24 14:05:00,49.75,49.83,49.72,49.76,45500.0,33.9076,33.9622,33.8872,33.9145,45500.0
2006-01-24 14:10:00,49.77,49.9,49.76,49.84,46300.0,33.9213,34.0099,33.9145,33.969,46300.0
2006-01-24 14:15:00,49.83,49.83,49.74,49.75,31500.0,33.9622,33.9622,33.9008,33.9076,31500.0
2006-01-24 14:20:00,49.75,49.81,49.68,49.73,19300.0,33.9076,33.9485,33.8599,33.894,19300.0
2006-01-24 14:25:00,49.75,49.81,49.73,49.8,9600.0,33.9076,33.9485,33.894,33.9417,9600.0
2006-01-24 14:30:00,49.8,49.81,49.79,49.81,13300.0,33.9417,33.9485,33.9349,33.9485,13300.0
2006-01-24 14:35:00,49.81,49.81,49.76,49.79,17900.0,33.9485,33.9485,33.9145,33.9349,17900.0
2006-01-24 14:40:00,49.76,49.82,49.76,49.81,13700.0,33.9145,33.9554,33.9145,33.9485,13700.0
2006-01-24 14:45:00,49.81,49.82,49.72,49.78,15100.0,33.9485,33.9554,33.8872,33.9281,15100.0
2006-01-24 14:50:00,49.8,49.82,49.69,49.69,49700.0,33.9417,33.9554,33.8668,33.8668,49700.0
2006-01-24 14:55:00,49.69,49.71,49.61,49.62,19300.0,33.8668,33.8804,33.8122,33.819,19300.0
2006-01-24 15:00:00,49.62,49.68,49.62,49.65,12900.0,33.819,33.8599,33.819,33.8395,12900.0
2006-01-24 15:05:00,49.66,49.7,49.62,49.62,15900.0,33.8463,33.8736,33.819,33.819,15900.0
2006-01-24 15:10:00,49.62,49.62,49.55,49.61,9700.0,33.819,33.819,33.7713,33.8122,9700.0
2006-01-24 15:15:00,49.61,49.69,49.58,49.63,44300.0,33.8122,33.8668,33.7918,33.8259,44300.0
2006-01-24 15:20:00,49.62,49.64,49.56,49.56,141900.0,33.819,33.8327,33.7781,33.7781,141900.0
2006-01-24 15:25:00,49.57,49.58,49.49,49.55,31100.0,33.785,33.7918,33.7304,33.7713,31100.0
2006-01-24 15:30:00,49.55,49.59,49.53,49.55,33700.0,33.7713,33.7986,33.7577,33.7713,33700.0
2006-01-24 15:35:00,49.55,49.59,49.55,49.57,19200.0,33.7713,33.7986,33.7713,33.785,19200.0
2006-01-24 15:40:00,49.58,49.6,49.55,49.59,26700.0,33.7918,33.8054,33.7713,33.7986,26700.0
2006-01-24 15:45:00,49.6,49.63,49.58,49.58,20100.0,33.8054,33.8259,33.7918,33.7918,20100.0
2006-01-24 15:50:00,49.58,49.59,49.54,49.54,24300.0,33.7918,33.7986,33.7645,33.7645,24300.0
2006-01-24 15:55:00,49.54,49.75,49.48,49.55,91100.0,33.7645,33.9076,33.7236,33.7713,91100.0
2006-01-25 09:30:00,49.48,49.72,49.36,49.5,90100.0,33.7236,33.8872,33.6418,33.7373,90100.0
2006-01-25 09:35:00,49.5,49.61,49.46,49.57,24000.0,33.7373,33.8122,33.71,33.785,24000.0
2006-01-25 09:40:00,49.52,49.64,49.51,49.52,9400.0,33.7509,33.8327,33.7441,33.7509,9400.0
2006-01-25 09:45:00,49.52,49.61,49.5,49.6,9400.0,33.7509,33.8122,33.7373,33.8054,9400.0
2006-01-25 09:50:00,49.61,49.8,49.61,49.78,23300.0,33.8122,33.9417,33.8122,33.9281,23300.0
2006-01-25 09:55:00,49.77,49.78,49.69,49.73,11900.0,33.9213,33.9281,33.8668,33.894,11900.0
2006-01-25 10:00:00,49.7,49.79,49.66,49.72,14300.0,33.8736,33.9349,33.8463,33.8872,14300.0
2006-01-25 10:05:00,49.71,49.75,49.5,49.51,30600.0,33.8804,33.9076,33.7373,33.7441,30600.0
2006-01-25 10:10:00,49.51,49.54,49.46,49.54,46100.0,33.7441,33.7645,33.71,33.7645,46100.0
2006-01-25 10:15:00,49.52,49.57,49.48,49.57,20800.0,33.7509,33.785,33.7236,33.785,20800.0
2006-01-25 10:20:00,49.56,49.56,49.36,49.38,34000.0,33.7781,33.7781,33.6418,33.6555,34000.0
2006-01-25 10:25:00,49.38,49.55,49.34,49.52,18700.0,33.6555,33.7713,33.6282,33.7509,18700.0
2006-01-25 10:30:00,49.53,49.53,49.28,49.3,38800.0,33.7577,33.7577,33.5873,33.6009,38800.0
2006-01-25 10:35:00,49.29,49.48,49.28,49.46,26300.0,33.5941,33.7236,33.5873,33.71,26300.0
2006-01-25 10:40:00,49.46,49.46,49.37,49.41,12400.0,33.71,33.71,33.6487,33.6759,12400.0
2006-01-25 10:45:00,49.41,49.6,49.4,49.53,22600.0,33.6759,33.8054,33.6691,33.7577,22600.0
2006-01-25 10:50:00,49.55,49.75,49.54,49.56,41300.0,33.7713,33.9076,33.7645,33.7781,41300.0
2006-01-25 10:55:00,49.54,49.78,49.53,49.75,25800.0,33.7645,33.9281,33.7577,33.9076,25800.0
2006-01-25 11:00:00,49.77,49.83,49.72,49.72,15200.0,33.9213,33.9622,33.8872,33.8872,15200.0
2006-01-25 11:05:00,49.72,49.74,49.67,49.71,11000.0,33.8872,33.9008,33.8531,33.8804,11000.0
2006-01-25 11:10:00,49.73,49.73,49.7,49.72,4600.0,33.894,33.894,33.8736,33.8872,4600.0
2006-01-25 11:15:00,49.72,49.8,49.7,49.8,13400.0,33.8872,33.9417,33.8736,33.9417,13400.0
2006-01-25 11:20:00,49.8,49.88,49.8,49.85,13600.0,33.9417,33.9962,33.9417,33.9758,13600.0
2006-01-25 11:25:00,49.85,49.99,49.85,49.93,19100.0,33.9758,34.0712,33.9758,34.0303,19100.0
2006-01-25 11:30:00,49.94,49.96,49.89,49.89,5700.0,34.0371,34.0508,34.0031,34.0031,5700.0
2006-01-25 11:35:00,49.89,49.89,49.77,49.82,21100.0,34.0031,34.0031,33.9213,33.9554,21100.0
2006-01-25 11:40:00,49.83,49.86,49.68,49.74,23400.0,33.9622,33.9826,33.8599,33.9008,23400.0
2006-01-25 11:45:00,49.78,49.81,49.68,49.69,12900.0,33.9281,33.9485,33.8599,33.8668,12900.0
2006-01-25 11:50:00,49.69,49.75,49.64,49.75,16300.0,33.8668,33.9076,33.8327,33.9076,16300.0
2006-01-25 11:55:00,49.73,49.75,49.7,49.72,9300.0,33.894,33.9076,33.8736,33.8872,9300.0
2006-01-25 12:00:00,49.72,49.72,49.64,49.64,13200.0,33.8872,33.8872,33.8327,33.8327,13200.0
2006-01-25 12:05:00,49.65,49.65,49.59,49.65,8200.0,33.8395,33.8395,33.7986,33.8395,8200.0
2006-01-25 12:10:00,49.65,49.67,49.57,49.58,12900.0,33.8395,33.8531,33.785,33.7918,12900.0
2006-01-25 12:15:00,49.58,49.67,49.55,49.67,18500.0,33.7918,33.8531,33.7713,33.8531,18500.0
2006-01-25 12:20:00,49.68,49.69,49.65,49.66,15000.0,33.8599,33.8668,33.8395,33.8463,15000.0
2006-01-25 12:25:00,49.65,49.68,49.53,49.58,56600.0,33.8395,33.8599,33.7577,33.7918,56600.0
2006-01-25 12:30:00,49.58,49.8,49.57,49.75,36100.0,33.7918,33.9417,33.785,33.9076,36100.0
2006-01-25 12:35:00,49.75,49.76,49.67,49.67,3600.0,33.9076,33.9145,33.8531,33.8531,3600.0
2006-01-25 12:40:00,49.69,49.8,49.69,49.75,7200.0,33.8668,33.9417,33.8668,33.9076,7200.0
2006-01-25 12:45:00,49.76,49.81,49.7,49.77,22000.0,33.9145,33.9485,33.8736,33.9213,22000.0
2006-01-25 12:50:00,49.81,49.88,49.77,49.88,32000.0,33.9485,33.9962,33.9213,33.9962,32000.0
2006-01-25 12:55:00,49.87,49.95,49.85,49.91,17000.0,33.9894,34.044,33.9758,34.0167,17000.0
2006-01-25 13:00:00,49.91,50.0,49.91,49.97,44400.0,34.0167,34.078,34.0167,34.0576,44400.0
2006-01-25 13:05:00,49.99,50.1,49.98,50.01,30800.0,34.0712,34.1462,34.0644,34.0849,30800.0
2006-01-25 13:10:00,50.02,50.06,50.01,50.04,43300.0,34.0917,34.1189,34.0849,34.1053,43300.0
2006-01-25 13:15:00,50.06,50.18,50.04,50.11,56200.0,34.1189,34.2007,34.1053,34.153,56200.0
2006-01-25 13:20:00,50.1,50.23,50.05,50.09,47900.0,34.1462,34.2348,34.1121,34.1394,47900.0
2006-01-25 13:25:00,50.09,50.17,50.07,50.14,17800.0,34.1394,34.1939,34.1257,34.1735,17800.0
2006-01-25 13:30:00,50.14,50.16,50.14,50.14,6200.0,34.1735,34.1871,34.1735,34.1735,6200.0
2006-01-25 13:35:00,50.14,50.18,50.1,50.12,18900.0,34.1735,34.2007,34.1462,34.1598,18900.0
2006-01-25 13:40:00,50.13,50.15,50.12,50.12,10500.0,34.1666,34.1803,34.1598,34.1598,10500.0
2006-01-25 13:45:00,50.13,50.13,50.02,50.05,11700.0,34.1666,34.1666,34.0917,34.1121,11700.0
2006-01-25 13:50:00,50.04,50.08,50.04,50.08,9200.0,34.1053,34.1326,34.1053,34.1326,9200.0
2006-01-25 13:55:00,50.08,50.13,50.08,50.13,6800.0,34.1326,34.1666,34.1326,34.1666,6800.0
2006-01-25 14:00:00,50.12,50.14,50.0,50.13,25200.0,34.1598,34.1735,34.078,34.1666,25200.0
2006-01-25 14:05:00,50.13,50.2,50.12,50.19,25000.0,34.1666,34.2143,34.1598,34.2075,25000.0
2006-01-25 14:10:00,50.2,50.21,50.17,50.17,14900.0,34.2143,34.2212,34.1939,34.1939,14900.0
2006-01-25 14:15:00,50.17,50.18,50.11,50.13,19700.0,34.1939,34.2007,34.153,34.1666,19700.0
2006-01-25 14:20:00,50.12,50.17,50.08,50.1,11400.0,34.1598,34.1939,34.1326,34.1462,11400.0
2006-01-25 14:25:00,50.11,50.16,50.0,50.01,31200.0,34.153,34.1871,34.078,34.0849,31200.0
2006-01-25 14:30:00,49.98,50.0,49.94,49.96,7900.0,34.0644,34.078,34.0371,34.0508,7900.0
2006-01-25 14:35:00,49.97,49.97,49.93,49.95,12800.0,34.0576,34.0576,34.0303,34.044,12800.0
2006-01-25 14:40:00,49.94,50.06,49.93,49.95,20200.0,34.0371,34.1189,34.0303,34.044,20200.0
2006-01-25 14:45:00,49.93,49.94,49.87,49.88,15400.0,34.0303,34.0371,33.9894,33.9962,15400.0
2006-01-25 14:50:00,49.88,49.98,49.85,49.94,26200.0,33.9962,34.0644,33.9758,34.0371,26200.0
2006-01-25 14:55:00,49.9,49.9,49.82,49.86,18900.0,34.0099,34.0099,33.9554,33.9826,18900.0
2006-01-25 15:00:00,49.87,49.97,49.87,49.92,32500.0,33.9894,34.0576,33.9894,34.0235,32500.0
2006-01-25 15:05:00,49.93,49.93,49.87,49.88,15300.0,34.0303,34.0303,33.9894,33.9962,15300.0
2006-01-25 15:10:00,49.88,49.92,49.84,49.91,32400.0,33.9962,34.0235,33.969,34.0167,32400.0
2006-01-25 15:15:00,49.92,49.92,49.89,49.89,11200.0,34.0235,34.0235,34.0031,34.0031,11200.0
2006-01-25 15:20:00,49.91,49.91,49.84,49.85,21000.0,34.0167,34.0167,33.969,33.9758,21000.0
2006-01-25 15:25:00,49.84,49.93,49.84,49.88,32000.0,33.969,34.0303,33.969,33.9962,32000.0
2006-01-25 15:30:00,49.89,49.9,49.79,49.86,33300.0,34.0031,34.0099,33.9349,33.9826,33300.0
2006-01-25 15:35:00,49.86,49.9,49.85,49.9,20200.0,33.9826,34.0099,33.9758,34.0099,20200.0
2006-01-25 15:40:00,49.9,49.96,49.88,49.95,46600.0,34.0099,34.0508,33.9962,34.044,46600.0
2006-01-25 15:45:00,49.95,49.97,49.94,49.97,16100.0,34.044,34.0576,34.0371,34.0576,16100.0
2006-01-25 15:50:00,49.97,49.97,49.89,49.9,48200.0,34.0576,34.0576,34.0031,34.0099,48200.0
2006-01-25 15:55:00,49.9,50.0,49.9,49.92,42600.0,34.0099,34.078,34.0099,34.0235,42600.0
2006-01-26 09:30:00,50.4,50.4,50.06,50.1,83700.0,34.3507,34.3507,34.1189,34.1462,83700.0
2006-01-26 09:35:00,50.12,50.14,49.92,49.93,34000.0,34.1598,34.1735,34.0235,34.0303,34000.0
2006-01-26 09:40:00,49.92,50.03,49.86,50.03,27300.0,34.0235,34.0985,33.9826,34.0985,27300.0
2006-01-26 09:45:00,50.0,50.04,49.99,50.0,39400.0,34.078,34.1053,34.0712,34.078,39400.0
2006-01-26 09:50:00,49.99,50.1,49.99,50.03,27900.0,34.0712,34.1462,34.0712,34.0985,27900.0
2006-01-26 09:55:00,50.02,50.1,50.0,50.0,19200.0,34.0917,34.1462,34.078,34.078,19200.0
2006-01-26 10:00:00,50.01,50.1,49.99,50.1,26300.0,34.0849,34.1462,34.0712,34.1462,26300.0
2006-01-26 10:05:00,50.1,50.16,50.09,50.16,21400.0,34.1462,34.1871,34.1394,34.1871,21400.0
2006-01-26 10:10:00,50.16,50.19,50.07,50.1,20700.0,34.1871,34.2075,34.1257,34.1462,20700.0
2006-01-26 10:15:00,50.07,50.13,50.02,50.11,33400.0,34.1257,34.1666,34.0917,34.153,33400.0
2006-01-26 10:20:00,50.09,50.12,50.02,50.12,19900.0,34.1394,34.1598,34.0917,34.1598,19900.0
2006-01-26 10:25:00,50.12,50.15,50.06,50.1,26900.0,34.1598,34.1803,34.1189,34.1462,26900.0
2006-01-26 10:30:00,50.1,50.15,50.06,50.09,24100.0,34.1462,34.1803,34.1189,34.1394,24100.0
2006-01-26 10:35:00,50.1,50.15,50.05,50.05,17800.0,34.1462,34.1803,34.1121,34.1121,17800.0
2006-01-26 10:40:00,50.07,50.16,50.07,50.09,23200.0,34.1257,34.1871,34.1257,34.1394,23200.0
2006-01-26 10:45:00,50.09,50.11,50.01,50.06,15000.0,34.1394,34.153,34.0849,34.1189,15000.0
2006-01-26 10:50:00,50.01,50.1,50.01,50.1,19300.0,34.0849,34.1462,34.0849,34.1462,19300.0
2006-01-26 10:55:00,50.08,50.1,50.03,50.1,15400.0,34.1326,34.1462,34.0985,34.1462,15400.0
2006-01-26 11:00:00,50.1,50.14,50.07,50.12,18800.0,34.1462,34.1735,34.1257,34.1598,18800.0
2006-01-26 11:05:00,50.12,50.12,50.03,50.07,13900.0,34.1598,34.1598,34.0985,34.1257,13900.0
2006-01-26 11:10:00,50.06,50.09,50.0,50.08,8000.0,34.1189,34.1394,34.078,34.1326,8000.0
2006-01-26 11:15:00,50.04,50.06,49.99,49.99,10600.0,34.1053,34.1189,34.0712,34.0712,10600.0
2006-01-26 11:20:00,49.99,50.0,49.96,49.99,27100.0,34.0712,34.078,34.0508,34.0712,27100.0
2006-01-26 11:25:00,49.98,50.02,49.96,50.01,27600.0,34.0644,34.0917,34.0508,34.0849,27600.0
2006-01-26 11:30:00,50.01,50.13,50.01,50.09,35200.0,34.0849,34.1666,34.0849,34.1394,35200.0
2006-01-26 11:35:00,50.09,50.15,50.04,50.04,42400.0,34.1394,34.1803,34.1053,34.1053,42400.0
2006-01-26 11:40:00,50.05,50.14,50.05,50.12,8900.0,34.1121,34.1735,34.1121,34.1598,8900.0
2006-01-26 11:45:00,50.14,50.17,50.08,50.09,46200.0,34.1735,34.1939,34.1326,34.1394,46200.0
2006-01-26 11:50:00,50.08,50.08,50.04,50.07,14100.0,34.1326,34.1326,34.1053,34.1257,14100.0
2006-01-26 11:55:00,50.08,50.15,50.04,50.09,32100.0,34.1326,34.1803,34.1053,34.1394,32100.0
2006-01-26 12:00:00,50.09,50.15,50.09,50.12,35700.0,34.1394,34.1803,34.1394,34.1598,35700.0
2006-01-26 12:05:00,50.14,50.16,50.08,50.08,18000.0,34.1735,34.1871,34.1326,34.1326,18000.0
2006-01-26 12:10:00,50.08,50.09,49.99,49.99,12200.0,34.1326,34.1394,34.0712,34.0712,12200.0
2006-01-26 12:15:00,50.0,50.0,49.98,50.0,24000.0,34.078,34.078,34.0644,34.078,24000.0
2006-01-26 12:20:00,50.0,50.0,49.99,49.99,12600.0,34.078,34.078,34.0712,34.0712,12600.0
2006-01-26 12:25:00,50.0,50.03,49.99,49.99,14000.0,34.078,34.0985,34.0712,34.0712,14000.0
2006-01-26 12:30:00,49.99,50.02,49.99,50.02,28500.0,34.0712,34.0917,34.0712,34.0917,28500.0
2006-01-26 12:35:00,50.01,50.01,49.98,49.99,10200.0,34.0849,34.0849,34.0644,34.0712,10200.0
2006-01-26 12:40:00,50.0,50.03,49.99,50.01,32200.0,34.078,34.0985,34.0712,34.0849,32200.0
2006-01-26 12:45:00,50.0,50.02,49.99,50.0,8500.0,34.078,34.0917,34.0712,34.078,8500.0
2006-01-26 12:50:00,50.0,50.0,49.87,49.93,28300.0,34.078,34.078,33.9894,34.0303,28300.0
2006-01-26 12:55:00,49.91,49.99,49.84,49.93,16100.0,34.0167,34.0712,33.969,34.0303,16100.0
2006-01-26 13:00:00,49.92,50.0,49.9,49.98,24400.0,34.0235,34.078,34.0099,34.0644,24400.0
2006-01-26 13:05:00,49.99,50.0,49.99,49.99,18200.0,34.0712,34.078,34.0712,34.0712,18200.0
2006-01-26 13:10:00,49.99,50.05,49.99,50.03,14700.0,34.0712,34.1121,34.0712,34.0985,14700.0
2006-01-26 13:15:00,50.03,50.03,49.99,50.0,13500.0,34.0985,34.0985,34.0712,34.078,13500.0
2006-01-26 13:20:00,50.0,50.0,49.98,49.99,17300.0,34.078,34.078,34.0644,34.0712,17300.0
2006-01-26 13:25:00,49.99,50.0,49.99,49.99,23300.0,34.0712,34.078,34.0712,34.0712,23300.0
2006-01-26 13:30:00,49.99,50.0,49.99,50.0,22500.0,34.0712,34.078,34.0712,34.078,22500.0
2006-01-26 13:35:00,50.0,50.0,49.99,49.99,13100.0,34.078,34.078,34.0712,34.0712,13100.0
2006-01-26 13:40:00,50.0,50.01,49.99,50.01,17400.0,34.078,34.0849,34.0712,34.0849,17400.0
2006-01-26 13:45:00,50.02,50.02,49.98,50.0,9300.0,34.0917,34.0917,34.0644,34.078,9300.0
2006-01-26 13:50:00,49.99,50.02,49.99,49.99,22100.0,34.0712,34.0917,34.0712,34.0712,22100.0
2006-01-26 13:55:00,49.99,50.01,49.98,50.0,25200.0,34.0712,34.0849,34.0644,34.078,25200.0
2006-01-26 14:00:00,50.01,50.05,49.98,50.01,19900.0,34.0849,34.1121,34.0644,34.0849,19900.0
2006-01-26 14:05:00,50.03,50.05,49.97,50.0,36900.0,34.0985,34.1121,34.0576,34.078,36900.0
2006-01-26 14:10:00,50.0,50.0,49.94,49.99,12800.0,34.078,34.078,34.0371,34.0712,12800.0
2006-01-26 14:15:00,49.99,50.0,49.97,49.97,16400.0,34.0712,34.078,34.0576,34.0576,16400.0
2006-01-26 14:20:00,49.98,50.0,49.97,50.0,18900.0,34.0644,34.078,34.0576,34.078,18900.0
2006-01-26 14:25:00,49.99,50.0,49.99,50.0,6400.0,34.0712,34.078,34.0712,34.078,6400.0
2006-01-26 14:30:00,49.99,50.01,49.96,49.99,22900.0,34.0712,34.0849,34.0508,34.0712,22900.0
2006-01-26 14:35:00,49.98,50.0,49.97,49.99,13700.0,34.0644,34.078,34.0576,34.0712,13700.0
2006-01-26 14:40:00,49.99,50.01,49.99,50.0,73300.0,34.0712,34.0849,34.0712,34.078,73300.0
2006-01-26 14:45:00,50.0,50.06,50.0,50.06,24100.0,34.078,34.1189,34.078,34.1189,24100.0
2006-01-26 14:50:00,50.06,50.1,50.04,50.05,29000.0,34.1189,34.1462,34.1053,34.1121,29000.0
2006-01-26 14:55:00,50.06,50.06,50.03,50.03,9000.0,34.1189,34.1189,34.0985,34.0985,9000.0
2006-01-26 15:00:00,50.02,50.04,50.0,50.02,5400.0,34.0917,34.1053,34.078,34.0917,5400.0
2006-01-26 15:05:00,50.01,50.09,50.0,50.0,16900.0,34.0849,34.1394,34.078,34.078,16900.0
2006-01-26 15:10:00,50.01,50.03,50.0,50.03,14400.0,34.0849,34.0985,34.078,34.0985,14400.0
2006-01-26 15:15:00,50.02,50.1,50.02,50.09,12800.0,34.0917,34.1462,34.0917,34.1394,12800.0
2006-01-26 15:20:00,50.09,50.09,50.02,50.04,33300.0,34.1394,34.1394,34.0917,34.1053,33300.0
2006-01-26 15:25:00,50.05,50.14,50.04,50.09,42600.0,34.1121,34.1735,34.1053,34.1394,42600.0
2006-01-26 15:30:00,50.1,50.13,50.06,50.06,64000.0,34.1462,34.1666,34.1189,34.1189,64000.0
2006-01-26 15:35:00,50.06,50.07,49.99,49.99,22500.0,34.1189,34.1257,34.0712,34.0712,22500.0
2006-01-26 15:40:00,49.99,50.03,49.99,50.01,16300.0,34.0712,34.0985,34.0712,34.0849,16300.0
2006-01-26 15:45:00,50.01,50.15,50.01,50.1,39600.0,34.0849,34.1803,34.0849,34.1462,39600.0
2006-01-26 15:50:00,50.11,50.12,50.09,50.1,39600.0,34.153,34.1598,34.1394,34.1462,39600.0
2006-01-26 15:55:00,50.1,50.17,50.08,50.09,89300.0,34.1462,34.1939,34.1326,34.1394,89300.0
2006-01-27 09:30:00,50.03,50.23,49.95,50.1,58600.0,34.0985,34.2348,34.044,34.1462,58600.0
2006-01-27 09:35:00,50.12,50.18,50.06,50.11,12300.0,34.1598,34.2007,34.1189,34.153,12300.0
2006-01-27 09:40:00,50.11,50.24,50.11,50.12,18300.0,34.153,34.2416,34.153,34.1598,18300.0
2006-01-27 09:45:00,50.15,50.25,50.11,50.22,24400.0,34.1803,34.2484,34.153,34.228,24400.0
2006-01-27 09:50:00,50.22,50.32,50.21,50.28,37200.0,34.228,34.2961,34.2212,34.2689,37200.0
2006-01-27 09:55:00,50.3,50.32,50.25,50.28,37500.0,34.2825,34.2961,34.2484,34.2689,37500.0
2006-01-27 10:00:00,50.3,50.57,50.29,50.53,55100.0,34.2825,34.4665,34.2757,34.4393,55100.0
2006-01-27 10:05:00,50.53,50.77,50.53,50.73,44600.0,34.4393,34.6028,34.4393,34.5756,44600.0
2006-01-27 10:10:00,50.73,50.87,50.67,50.73,55800.0,34.5756,34.671,34.5347,34.5756,55800.0
2006-01-27 10:15:00,50.74,50.83,50.25,50.74,121000.0,34.5824,34.6437,34.2484,34.5824,121000.0
2006-01-27 10:20:00,50.76,50.83,50.69,50.82,23300.0,34.596,34.6437,34.5483,34.6369,23300.0
2006-01-27 10:25:00,50.81,50.85,50.73,50.75,32500.0,34.6301,34.6574,34.5756,34.5892,32500.0
2006-01-27 10:30:00,50.75,50.77,50.53,50.62,25000.0,34.5892,34.6028,34.4393,34.5006,25000.0
2006-01-27 10:35:00,50.59,50.69,50.55,50.59,25900.0,34.4802,34.5483,34.4529,34.4802,25900.0
2006-01-27 10:40:00,50.61,50.62,50.48,50.5,25400.0,34.4938,34.5006,34.4052,34.4188,25400.0
2006-01-27 10:45:00,50.5,50.52,50.38,50.38,20000.0,34.4188,34.4324,34.337,34.337,20000.0
2006-01-27 10:50:00,50.38,50.43,50.38,50.41,13700.0,34.337,34.3711,34.337,34.3575,13700.0
2006-01-27 10:55:00,50.39,50.49,50.32,50.37,27800.0,34.3438,34.412,34.2961,34.3302,27800.0
2006-01-27 11:00:00,50.37,50.45,50.29,50.29,13300.0,34.3302,34.3847,34.2757,34.2757,13300.0
2006-01-27 11:05:00,50.3,50.43,50.27,50.32,14200.0,34.2825,34.3711,34.2621,34.2961,14200.0
2006-01-27 11:10:00,50.33,50.33,50.29,50.32,7700.0,34.303,34.303,34.2757,34.2961,7700.0
2006-01-27 11:15:00,50.33,50.36,50.33,50.36,6000.0,34.303,34.3234,34.303,34.3234,6000.0
2006-01-27 11:20:00,50.34,50.41,50.32,50.37,17800.0,34.3098,34.3575,34.2961,34.3302,17800.0
2006-01-27 11:25:00,50.41,50.45,50.39,50.44,14300.0,34.3575,34.3847,34.3438,34.3779,14300.0
2006-01-27 11:30:00,50.45,50.45,50.33,50.4,8000.0,34.3847,34.3847,34.303,34.3507,8000.0
2006-01-27 11:35:00,50.4,50.43,50.39,50.39,6000.0,34.3507,34.3711,34.3438,34.3438,6000.0
2006-01-27 11:40:00,50.39,50.4,50.27,50.29,10200.0,34.3438,34.3507,34.2621,34.2757,10200.0
2006-01-27 11:45:00,50.27,50.28,50.25,50.27,6100.0,34.2621,34.2689,34.2484,34.2621,6100.0
2006-01-27 11:50:00,50.29,50.35,50.21,50.28,30300.0,34.2757,34.3166,34.2212,34.2689,30300.0
2006-01-27 11:55:00,50.29,50.31,50.24,50.28,19200.0,34.2757,34.2893,34.2416,34.2689,19200.0
2006-01-27 12:00:00,50.28,50.28,50.13,50.15,23300.0,34.2689,34.2689,34.1666,34.1803,23300.0
2006-01-27 12:05:00,50.15,50.18,50.12,50.15,10100.0,34.1803,34.2007,34.1598,34.1803,10100.0
2006-01-27 12:10:00,50.15,50.23,50.1,50.17,12300.0,34.1803,34.2348,34.1462,34.1939,12300.0
2006-01-27 12:15:00,50.22,50.29,50.14,50.15,9100.0,34.228,34.2757,34.1735,34.1803,9100.0
2006-01-27 12:20:00,50.14,50.2,50.14,50.16,9700.0,34.1735,34.2143,34.1735,34.1871,9700.0
2006-01-27 12:25:00,50.15,50.17,50.14,50.14,3900.0,34.1803,34.1939,34.1735,34.1735,3900.0
2006-01-27 12:30:00,50.15,50.17,50.14,50.15,16200.0,34.1803,34.1939,34.1735,34.1803,16200.0
2006-01-27 12:35:00,50.15,50.17,50.1,50.1,5800.0,34.1803,34.1939,34.1462,34.1462,5800.0
2006-01-27 12:40:00,50.1,50.12,50.06,50.07,5400.0,34.1462,34.1598,34.1189,34.1257,5400.0
2006-01-27 12:45:00,50.06,50.11,50.03,50.03,15300.0,34.1189,34.153,34.0985,34.0985,15300.0
2006-01-27 12:50:00,50.05,50.07,50.02,50.03,5600.0,34.1121,34.1257,34.0917,34.0985,5600.0
2006-01-27 12:55:00,50.03,50.07,50.0,50.05,24400.0,34.0985,34.1257,34.078,34.1121,24400.0
2006-01-27 13:00:00,50.05,50.06,50.0,50.0,8100.0,34.1121,34.1189,34.078,34.078,8100.0
2006-01-27 13:05:00,50.0,50.02,49.99,50.02,20300.0,34.078,34.0917,34.0712,34.0917,20300.0
2006-01-27 13:10:00,50.02,50.02,49.96,49.99,21600.0,34.0917,34.0917,34.0508,34.0712,21600.0
2006-01-27 13:15:00,50.0,50.01,49.99,49.99,8200.0,34.078,34.0849,34.0712,34.0712,8200.0
2006-01-27 13:20:00,49.99,50.0,49.96,49.99,20900.0,34.0712,34.078,34.0508,34.0712,20900.0
2006-01-27 13:25:00,49.99,50.0,49.99,49.99,14700.0,34.0712,34.078,34.0712,34.0712,14700.0
2006-01-27 13:30:00,50.0,50.0,49.99,49.99,6300.0,34.078,34.078,34.0712,34.0712,6300.0
2006-01-27 13:35:00,49.99,49.99,49.93,49.96,21300.0,34.0712,34.0712,34.0303,34.0508,21300.0
2006-01-27 13:40:00,49.96,50.05,49.96,49.99,12700.0,34.0508,34.1121,34.0508,34.0712,12700.0
2006-01-27 13:45:00,49.99,50.0,49.98,49.99,6500.0,34.0712,34.078,34.0644,34.0712,6500.0
2006-01-27 13:50:00,50.0,50.06,49.99,50.03,21800.0,34.078,34.1189,34.0712,34.0985,21800.0
2006-01-27 13:55:00,50.02,50.03,49.99,50.02,15300.0,34.0917,34.0985,34.0712,34.0917,15300.0
2006-01-27 14:00:00,50.03,50.11,50.03,50.07,19700.0,34.0985,34.153,34.0985,34.1257,19700.0
2006-01-27 14:05:00,50.08,50.08,49.99,49.99,21200.0,34.1326,34.1326,34.0712,34.0712,21200.0
2006-01-27 14:10:00,50.0,50.06,49.98,49.98,12000.0,34.078,34.1189,34.0644,34.0644,12000.0
2006-01-27 14:15:00,49.99,50.06,49.99,50.05,7800.0,34.0712,34.1189,34.0712,34.1121,7800.0
2006-01-27 14:20:00,50.05,50.06,50.02,50.06,14500.0,34.1121,34.1189,34.0917,34.1189,14500.0
2006-01-27 14:25:00,50.05,50.05,49.99,50.05,17100.0,34.1121,34.1121,34.0712,34.1121,17100.0
2006-01-27 14:30:00,50.05,50.06,50.03,50.04,8600.0,34.1121,34.1189,34.0985,34.1053,8600.0
2006-01-27 14:35:00,50.03,50.03,50.0,50.01,20200.0,34.0985,34.0985,34.078,34.0849,20200.0
2006-01-27 14:40:00,50.02,50.1,50.01,50.06,15500.0,34.0917,34.1462,34.0849,34.1189,15500.0
2006-01-27 14:45:00,50.06,50.08,50.03,50.03,10900.0,34.1189,34.1326,34.0985,34.0985,10900.0
2006-01-27 14:50:00,50.05,50.07,50.0,50.03,13400.0,34.1121,34.1257,34.078,34.0985,13400.0
2006-01-27 14:55:00,50.05,50.05,50.0,50.04,10800.0,34.1121,34.1121,34.078,34.1053,10800.0
2006-01-27 15:00:00,50.04,50.08,50.04,50.06,19300.0,34.1053,34.1326,34.1053,34.1189,19300.0
2006-01-27 15:05:00,50.05,50.06,50.0,50.06,16900.0,34.1121,34.1189,34.078,34.1189,16900.0
2006-01-27 15:10:00,50.06,50.09,50.05,50.08,13200.0,34.1189,34.1394,34.1121,34.1326,13200.0
2006-01-27 15:15:00,50.08,50.12,50.07,50.09,18500.0,34.1326,34.1598,34.1257,34.1394,18500.0
2006-01-27 15:20:00,50.08,50.11,50.07,50.09,19400.0,34.1326,34.153,34.1257,34.1394,19400.0
2006-01-27 15:25:00,50.09,50.11,50.07,50.07,11800.0,34.1394,34.153,34.1257,34.1257,11800.0
2006-01-27 15:30:00,50.08,50.09,50.07,50.09,21900.0,34.1326,34.1394,34.1257,34.1394,21900.0
2006-01-27 15:35:00,50.09,50.09,50.08,50.08,13600.0,34.1394,34.1394,34.1326,34.1326,13600.0
2006-01-27 15:40:00,50.09,50.11,50.08,50.1,10900.0,34.1394,34.153,34.1326,34.1462,10900.0
2006-01-27 15:45:00,50.09,50.14,50.09,50.09,19600.0,34.1394,34.1735,34.1394,34.1394,19600.0
2006-01-27 15:50:00,50.1,50.1,50.01,50.03,38600.0,34.1462,34.1462,34.0849,34.0985,38600.0
2006-01-27 15:55:00,50.03,50.06,50.0,50.06,70800.0,34.0985,34.1189,34.078,34.1189,70800.0
2006-01-30 09:30:00,50.0,50.2,50.0,50.19,51600.0,34.078,34.2143,34.078,34.2075,51600.0
2006-01-30 09:35:00,50.2,50.2,50.17,50.2,31200.0,34.2143,34.2143,34.1939,34.2143,31200.0
2006-01-30 09:40:00,50.18,50.2,50.16,50.19,24500.0,34.2007,34.2143,34.1871,34.2075,24500.0
2006-01-30 09:45:00,50.2,50.23,50.03,50.12,21000.0,34.2143,34.2348,34.0985,34.1598,21000.0
2006-01-30 09:50:00,50.13,50.13,49.99,50.03,20600.0,34.1666,34.1666,34.0712,34.0985,20600.0
2006-01-30 09:55:00,50.05,50.15,50.01,50.01,13100.0,34.1121,34.1803,34.0849,34.0849,13100.0
2006-01-30 10:00:00,50.0,50.01,49.96,49.98,53600.0,34.078,34.0849,34.0508,34.0644,53600.0
2006-01-30 10:05:00,49.98,50.08,49.98,50.02,23700.0,34.0644,34.1326,34.0644,34.0917,23700.0
2006-01-30 10:10:00,50.02,50.06,50.0,50.02,12600.0,34.0917,34.1189,34.078,34.0917,12600.0
2006-01-30 10:15:00,50.02,50.04,49.95,49.96,26500.0,34.0917,34.1053,34.044,34.0508,26500.0
2006-01-30 10:20:00,49.96,50.01,49.95,50.0,17100.0,34.0508,34.0849,34.044,34.078,17100.0
2006-01-30 10:25:00,50.0,50.0,49.96,50.0,14300.0,34.078,34.078,34.0508,34.078,14300.0
2006-01-30 10:30:00,49.99,50.02,49.96,50.0,25200.0,34.0712,34.0917,34.0508,34.078,25200.0
2006-01-30 10:35:00,50.01,50.01,49.97,50.0,10900.0,34.0849,34.0849,34.0576,34.078,10900.0
2006-01-30 10:40:00,50.0,50.06,49.99,50.05,14600.0,34.078,34.1189,34.0712,34.1121,14600.0
2006-01-30 10:45:00,50.04,50.04,50.0,50.0,5300.0,34.1053,34.1053,34.078,34.078,5300.0
2006-01-30 10:50:00,50.0,50.05,49.99,50.04,14000.0,34.078,34.1121,34.0712,34.1053,14000.0
2006-01-30 10:55:00,50.04,50.04,49.99,49.99,16400.0,34.1053,34.1053,34.0712,34.0712,16400.0
2006-01-30 11:00:00,49.99,50.02,49.97,50.01,28200.0,34.0712,34.0917,34.0576,34.0849,28200.0
2006-01-30 11:05:00,50.0,50.09,49.97,50.09,16800.0,34.078,34.1394,34.0576,34.1394,16800.0
2006-01-30 11:10:00,50.1,50.15,50.0,50.13,50000.0,34.1462,34.1803,34.078,34.1666,50000.0
2006-01-30 11:15:00,50.13,50.18,50.1,50.15,14700.0,34.1666,34.2007,34.1462,34.1803,14700.0
2006-01-30 11:20:00,50.15,50.15,50.11,50.15,7300.0,34.1803,34.1803,34.153,34.1803,7300.0
2006-01-30 11:25:00,50.14,50.15,50.09,50.1,15000.0,34.1735,34.1803,34.1394,34.1462,15000.0
2006-01-30 11:30:00,50.09,50.13,50.01,50.06,30500.0,34.1394,34.1666,34.0849,34.1189,30500.0
2006-01-30 11:35:00,50.08,50.12,50.05,50.11,11000.0,34.1326,34.1598,34.1121,34.153,11000.0
2006-01-30 11:40:00,50.11,50.11,50.09,50.11,7200.0,34.153,34.153,34.1394,34.153,7200.0
2006-01-30 11:45:00,50.11,50.17,50.1,50.16,28000.0,34.153,34.1939,34.1462,34.1871,28000.0
2006-01-30 11:50:00,50.15,50.16,50.07,50.08,11100.0,34.1803,34.1871,34.1257,34.1326,11100.0
2006-01-30 11:55:00,50.09,50.09,49.97,49.97,14700.0,34.1394,34.1394,34.0576,34.0576,14700.0
2006-01-30 12:00:00,49.98,50.0,49.97,49.99,13500.0,34.0644,34.078,34.0576,34.0712,13500.0
2006-01-30 12:05:00,50.0,50.02,49.99,50.02,6100.0,34.078,34.0917,34.0712,34.0917,6100.0
2006-01-30 12:10:00,50.03,50.03,49.99,49.99,3200.0,34.0985,34.0985,34.0712,34.0712,3200.0
2006-01-30 12:15:00,49.99,49.99,49.95,49.98,19200.0,34.0712,34.0712,34.044,34.0644,19200.0
2006-01-30 12:20:00,49.98,50.02,49.97,49.99,12300.0,34.0644,34.0917,34.0576,34.0712,12300.0
2006-01-30 12:25:00,49.99,50.01,49.98,50.0,6500.0,34.0712,34.0849,34.0644,34.078,6500.0
2006-01-30 12:30:00,49.99,50.09,49.99,50.08,9000.0,34.0712,34.1394,34.0712,34.1326,9000.0
2006-01-30 12:35:00,50.08,50.13,50.07,50.08,7100.0,34.1326,34.1666,34.1257,34.1326,7100.0
2006-01-30 12:40:00,50.06,50.08,50.05,50.08,7600.0,34.1189,34.1326,34.1121,34.1326,7600.0
2006-01-30 12:45:00,50.08,50.08,49.99,50.01,8800.0,34.1326,34.1326,34.0712,34.0849,8800.0
2006-01-30 12:50:00,50.02,50.06,49.99,49.99,7200.0,34.0917,34.1189,34.0712,34.0712,7200.0
2006-01-30 12:55:00,49.99,50.03,49.99,50.0,11000.0,34.0712,34.0985,34.0712,34.078,11000.0
2006-01-30 13:00:00,50.0,50.03,49.94,49.94,21600.0,34.078,34.0985,34.0371,34.0371,21600.0
2006-01-30 13:05:00,49.94,49.98,49.93,49.97,27500.0,34.0371,34.0644,34.0303,34.0576,27500.0
2006-01-30 13:10:00,49.96,49.98,49.96,49.96,5800.0,34.0508,34.0644,34.0508,34.0508,5800.0
2006-01-30 13:15:00,49.96,50.0,49.96,50.0,1600.0,34.0508,34.078,34.0508,34.078,1600.0
2006-01-30 13:20:00,49.98,49.98,49.92,49.92,14400.0,34.0644,34.0644,34.0235,34.0235,14400.0
2006-01-30 13:25:00,49.92,49.96,49.92,49.93,14700.0,34.0235,34.0508,34.0235,34.0303,14700.0
2006-01-30 13:30:00,49.94,49.97,49.94,49.95,9000.0,34.0371,34.0576,34.0371,34.044,9000.0
2006-01-30 13:35:00,49.96,50.0,49.95,49.96,8500.0,34.0508,34.078,34.044,34.0508,8500.0
2006-01-30 13:40:00,49.95,50.0,49.95,49.96,9400.0,34.044,34.078,34.044,34.0508,9400.0
2006-01-30 13:45:00,49.96,49.96,49.92,49.95,18200.0,34.0508,34.0508,34.0235,34.044,18200.0
2006-01-30 13:50:00,49.96,49.96,49.9,49.95,12900.0,34.0508,34.0508,34.0099,34.044,12900.0
2006-01-30 13:55:00,49.95,49.95,49.9,49.9,5700.0,34.044,34.044,34.0099,34.0099,5700.0
2006-01-30 14:00:00,49.91,49.92,49.82,49.85,12900.0,34.0167,34.0235,33.9554,33.9758,12900.0
2006-01-30 14:05:00,49.85,49.85,49.77,49.8,14700.0,33.9758,33.9758,33.9213,33.9417,14700.0
2006-01-30 14:10:00,49.78,49.78,49.5,49.55,79100.0,33.9281,33.9281,33.7373,33.7713,79100.0
2006-01-30 14:15:00,49.55,49.62,49.52,49.55,36700.0,33.7713,33.819,33.7509,33.7713,36700.0
2006-01-30 14:20:00,49.55,49.59,49.54,49.59,12900.0,33.7713,33.7986,33.7645,33.7986,12900.0
2006-01-30 14:25:00,49.59,49.61,49.57,49.59,14200.0,33.7986,33.8122,33.785,33.7986,14200.0
2006-01-30 14:30:00,49.57,49.65,49.57,49.58,15000.0,33.785,33.8395,33.785,33.7918,15000.0
2006-01-30 14:35:00,49.59,49.63,49.54,49.62,20200.0,33.7986,33.8259,33.7645,33.819,20200.0
2006-01-30 14:40:00,49.62,49.66,49.61,49.65,14300.0,33.819,33.8463,33.8122,33.8395,14300.0
2006-01-30 14:45:00,49.65,49.65,49.61,49.64,16100.0,33.8395,33.8395,33.8122,33.8327,16100.0
2006-01-30 14:50:00,49.63,49.64,49.62,49.63,9200.0,33.8259,33.8327,33.819,33.8259,9200.0
2006-01-30 14:55:00,49.64,49.67,49.63,49.64,9000.0,33.8327,33.8531,33.8259,33.8327,9000.0
2006-01-30 15:00:00,49.65,49.65,49.57,49.58,11500.0,33.8395,33.8395,33.785,33.7918,11500.0
2006-01-30 15:05:00,49.58,49.61,49.51,49.52,20200.0,33.7918,33.8122,33.7441,33.7509,20200.0
2006-01-30 15:10:00,49.53,49.53,49.5,49.5,20900.0,33.7577,33.7577,33.7373,33.7373,20900.0
2006-01-30 15:15:00,49.5,49.51,49.47,49.49,20500.0,33.7373,33.7441,33.7168,33.7304,20500.0
2006-01-30 15:20:00,49.49,49.51,49.42,49.51,39500.0,33.7304,33.7441,33.6827,33.7441,39500.0
2006-01-30 15:25:00,49.51,49.56,49.48,49.55,43600.0,33.7441,33.7781,33.7236,33.7713,43600.0
2006-01-30 15:30:00,49.56,49.61,49.55,49.6,21900.0,33.7781,33.8122,33.7713,33.8054,21900.0
2006-01-30 15:35:00,49.6,49.65,49.6,49.6,20700.0,33.8054,33.8395,33.8054,33.8054,20700.0
2006-01-30 15:40:00,49.6,49.61,49.59,49.6,30100.0,33.8054,33.8122,33.7986,33.8054,30100.0
2006-01-30 15:45:00,49.6,49.71,49.59,49.7,36300.0,33.8054,33.8804,33.7986,33.8736,36300.0
2006-01-30 15:50:00,49.69,49.7,49.64,49.66,32300.0,33.8668,33.8736,33.8327,33.8463,32300.0
2006-01-30 15:55:00,49.67,49.7,49.64,49.64,58300.0,33.8531,33.8736,33.8327,33.8327,58300.0
2006-01-31 09:30:00,49.74,49.8,49.49,49.5,58400.0,33.9008,33.9417,33.7304,33.7373,58400.0
2006-01-31 09:35:00,49.48,49.55,49.29,49.41,44200.0,33.7236,33.7713,33.5941,33.6759,44200.0
2006-01-31 09:40:00,49.41,49.42,49.31,49.41,30500.0,33.6759,33.6827,33.6078,33.6759,30500.0
2006-01-31 09:45:00,49.43,49.43,49.38,49.43,8800.0,33.6895,33.6895,33.6555,33.6895,8800.0
2006-01-31 09:50:00,49.44,49.53,49.43,49.51,30000.0,33.6964,33.7577,33.6895,33.7441,30000.0
2006-01-31 09:55:00,49.51,49.55,49.5,49.55,32500.0,33.7441,33.7713,33.7373,33.7713,32500.0
2006-01-31 10:00:00,49.54,49.58,49.49,49.56,46800.0,33.7645,33.7918,33.7304,33.7781,46800.0
2006-01-31 10:05:00,49.56,49.58,49.51,49.52,22500.0,33.7781,33.7918,33.7441,33.7509,22500.0
2006-01-31 10:10:00,49.52,49.53,49.46,49.52,36300.0,33.7509,33.7577,33.71,33.7509,36300.0
2006-01-31 10:15:00,49.51,49.51,49.4,49.5,34600.0,33.7441,33.7441,33.6691,33.7373,34600.0
2006-01-31 10:20:00,49.5,49.53,49.48,49.52,29300.0,33.7373,33.7577,33.7236,33.7509,29300.0
2006-01-31 10:25:00,49.52,49.52,49.43,49.5,35600.0,33.7509,33.7509,33.6895,33.7373,35600.0
2006-01-31 10:30:00,49.5,49.51,49.49,49.51,15300.0,33.7373,33.7441,33.7304,33.7441,15300.0
2006-01-31 10:35:00,49.5,49.51,49.46,49.5,16600.0,33.7373,33.7441,33.71,33.7373,16600.0
2006-01-31 10:40:00,49.5,49.52,49.47,49.5,10400.0,33.7373,33.7509,33.7168,33.7373,10400.0
2006-01-31 10:45:00,49.5,49.53,49.49,49.51,13100.0,33.7373,33.7577,33.7304,33.7441,13100.0
2006-01-31 10:50:00,49.5,49.52,49.47,49.52,15800.0,33.7373,33.7509,33.7168,33.7509,15800.0
2006-01-31 10:55:00,49.52,49.52,49.49,49.5,18300.0,33.7509,33.7509,33.7304,33.7373,18300.0
2006-01-31 11:00:00,49.5,49.56,49.48,49.54,8900.0,33.7373,33.7781,33.7236,33.7645,8900.0
2006-01-31 11:05:00,49.54,49.61,49.53,49.61,15500.0,33.7645,33.8122,33.7577,33.8122,15500.0
2006-01-31 11:10:00,49.6,49.61,49.55,49.56,8200.0,33.8054,33.8122,33.7713,33.7781,8200.0
2006-01-31 11:15:00,49.56,49.57,49.5,49.56,13700.0,33.7781,33.785,33.7373,33.7781,13700.0
2006-01-31 11:20:00,49.56,49.56,49.5,49.53,11800.0,33.7781,33.7781,33.7373,33.7577,11800.0
2006-01-31 11:25:00,49.54,49.55,49.54,49.55,4400.0,33.7645,33.7713,33.7645,33.7713,4400.0
2006-01-31 11:30:00,49.54,49.54,49.49,49.5,8500.0,33.7645,33.7645,33.7304,33.7373,8500.0
2006-01-31 11:35:00,49.5,49.51,49.49,49.51,7900.0,33.7373,33.7441,33.7304,33.7441,7900.0
2006-01-31 11:40:00,49.5,49.5,49.48,49.5,3200.0,33.7373,33.7373,33.7236,33.7373,3200.0
2006-01-31 11:45:00,49.48,49.54,49.47,49.5,11600.0,33.7236,33.7645,33.7168,33.7373,11600.0
2006-01-31 11:50:00,49.5,49.55,49.49,49.55,7200.0,33.7373,33.7713,33.7304,33.7713,7200.0
2006-01-31 11:55:00,49.53,49.55,49.53,49.54,9300.0,33.7577,33.7713,33.7577,33.7645,9300.0
2006-01-31 12:00:00,49.53,49.59,49.53,49.58,17600.0,33.7577,33.7986,33.7577,33.7918,17600.0
2006-01-31 12:05:00,49.58,49.58,49.57,49.57,3100.0,33.7918,33.7918,33.785,33.785,3100.0
2006-01-31 12:10:00,49.58,49.58,49.55,49.56,8900.0,33.7918,33.7918,33.7713,33.7781,8900.0
2006-01-31 12:15:00,49.56,49.59,49.55,49.57,7700.0,33.7781,33.7986,33.7713,33.785,7700.0
2006-01-31 12:20:00,49.57,49.6,49.57,49.6,4100.0,33.785,33.8054,33.785,33.8054,4100.0
2006-01-31 12:25:00,49.6,49.63,49.6,49.62,6900.0,33.8054,33.8259,33.8054,33.819,6900.0
2006-01-31 12:30:00,49.62,49.63,49.62,49.62,3200.0,33.819,33.8259,33.819,33.819,3200.0
2006-01-31 12:35:00,49.63,49.73,49.62,49.71,111400.0,33.8259,33.894,33.819,33.8804,111400.0
2006-01-31 12:40:00,49.73,49.77,49.71,49.77,34300.0,33.894,33.9213,33.8804,33.9213,34300.0
2006-01-31 12:45:00,49.76,49.77,49.67,49.71,18100.0,33.9145,33.9213,33.8531,33.8804,18100.0
2006-01-31 12:50:00,49.71,49.72,49.7,49.72,10300.0,33.8804,33.8872,33.8736,33.8872,10300.0
2006-01-31 12:55:00,49.72,49.72,49.7,49.71,11000.0,33.8872,33.8872,33.8736,33.8804,11000.0
2006-01-31 13:00:00,49.71,49.78,49.69,49.76,30900.0,33.8804,33.9281,33.8668,33.9145,30900.0
2006-01-31 13:05:00,49.76,49.78,49.64,49.66,12600.0,33.9145,33.9281,33.8327,33.8463,12600.0
2006-01-31 13:10:00,49.66,49.72,49.66,49.71,8500.0,33.8463,33.8872,33.8463,33.8804,8500.0
2006-01-31 13:15:00,49.7,49.72,49.7,49.7,5500.0,33.8736,33.8872,33.8736,33.8736,5500.0
2006-01-31 13:20:00,49.7,49.77,49.69,49.76,5500.0,33.8736,33.9213,33.8668,33.9145,5500.0
2006-01-31 13:25:00,49.77,49.79,49.76,49.79,7600.0,33.9213,33.9349,33.9145,33.9349,7600.0
2006-01-31 13:30:00,49.79,49.8,49.78,49.8,7900.0,33.9349,33.9417,33.9281,33.9417,7900.0
2006-01-31 13:35:00,49.8,49.85,49.79,49.83,11700.0,33.9417,33.9758,33.9349,33.9622,11700.0
2006-01-31 13:40:00,49.83,49.93,49.82,49.91,19900.0,33.9622,34.0303,33.9554,34.0167,19900.0
2006-01-31 13:45:00,49.92,49.92,49.84,49.84,7200.0,34.0235,34.0235,33.969,33.969,7200.0
2006-01-31 13:50:00,49.87,49.91,49.84,49.85,11800.0,33.9894,34.0167,33.969,33.9758,11800.0
2006-01-31 13:55:00,49.84,49.96,49.84,49.93,14200.0,33.969,34.0508,33.969,34.0303,14200.0
2006-01-31 14:00:00,49.94,49.95,49.9,49.91,9000.0,34.0371,34.044,34.0099,34.0167,9000.0
2006-01-31 14:05:00,49.9,49.92,49.89,49.89,6300.0,34.0099,34.0235,34.0031,34.0031,6300.0
2006-01-31 14:10:00,49.88,49.91,49.83,49.85,24900.0,33.9962,34.0167,33.9622,33.9758,24900.0
2006-01-31 14:15:00,49.84,49.99,49.73,49.76,30100.0,33.969,34.0712,33.894,33.9145,30100.0
2006-01-31 14:20:00,49.75,49.75,49.5,49.5,32500.0,33.9076,33.9076,33.7373,33.7373,32500.0
2006-01-31 14:25:00,49.54,49.68,49.5,49.67,26100.0,33.7645,33.8599,33.7373,33.8531,26100.0
2006-01-31 14:30:00,49.68,49.68,49.54,49.62,11800.0,33.8599,33.8599,33.7645,33.819,11800.0
2006-01-31 14:35:00,49.61,49.73,49.55,49.71,16600.0,33.8122,33.894,33.7713,33.8804,16600.0
2006-01-31 14:40:00,49.74,49.74,49.6,49.69,25300.0,33.9008,33.9008,33.8054,33.8668,25300.0
2006-01-31 14:45:00,49.69,49.75,49.69,49.73,13000.0,33.8668,33.9076,33.8668,33.894,13000.0
2006-01-31 14:50:00,49.73,49.75,49.69,49.75,16700.0,33.894,33.9076,33.8668,33.9076,16700.0
2006-01-31 14:55:00,49.77,49.84,49.74,49.81,30400.0,33.9213,33.969,33.9008,33.9485,30400.0
2006-01-31 15:00:00,49.82,50.03,49.81,49.92,70300.0,33.9554,34.0985,33.9485,34.0235,70300.0
2006-01-31 15:05:00,49.92,49.92,49.82,49.88,25000.0,34.0235,34.0235,33.9554,33.9962,25000.0
2006-01-31 15:10:00,49.88,49.94,49.87,49.87,15300.0,33.9962,34.0371,33.9894,33.9894,15300.0
2006-01-31 15:15:00,49.87,49.95,49.87,49.9,20600.0,33.9894,34.044,33.9894,34.0099,20600.0
2006-01-31 15:20:00,49.9,49.95,49.88,49.89,23300.0,34.0099,34.044,33.9962,34.0031,23300.0
2006-01-31 15:25:00,49.9,50.06,49.9,50.04,29700.0,34.0099,34.1189,34.0099,34.1053,29700.0
2006-01-31 15:30:00,50.04,50.08,49.97,49.99,32600.0,34.1053,34.1326,34.0576,34.0712,32600.0
2006-01-31 15:35:00,49.99,49.99,49.88,49.89,30500.0,34.0712,34.0712,33.9962,34.0031,30500.0
2006-01-31 15:40:00,49.89,49.91,49.85,49.89,23200.0,34.0031,34.0167,33.9758,34.0031,23200.0
2006-01-31 15:45:00,49.87,49.89,49.87,49.88,15000.0,33.9894,34.0031,33.9894,33.9962,15000.0
2006-01-31 15:50:00,49.88,49.9,49.87,49.89,29600.0,33.9962,34.0099,33.9894,34.0031,29600.0
2006-01-31 15:55:00,49.89,49.9,49.82,49.83,59400.0,34.0031,34.0099,33.9554,33.9622,59400.0
2006-02-01 09:30:00,49.83,49.99,49.61,49.79,60900.0,33.9622,34.0712,33.8122,33.9349,60900.0
2006-02-01 09:35:00,49.79,49.79,49.7,49.74,12900.0,33.9349,33.9349,33.8736,33.9008,12900.0
2006-02-01 09:40:00,49.74,49.87,49.7,49.75,16300.0,33.9008,33.9894,33.8736,33.9076,16300.0
2006-02-01 09:45:00,49.74,49.75,49.61,49.7,9500.0,33.9008,33.9076,33.8122,33.8736,9500.0
2006-02-01 09:50:00,49.72,49.81,49.7,49.81,9000.0,33.8872,33.9485,33.8736,33.9485,9000.0
2006-02-01 09:55:00,49.82,49.83,49.7,49.72,12000.0,33.9554,33.9622,33.8736,33.8872,12000.0
2006-02-01 10:00:00,49.72,49.74,49.63,49.66,8500.0,33.8872,33.9008,33.8259,33.8463,8500.0
2006-02-01 10:05:00,49.66,49.81,49.66,49.81,10400.0,33.8463,33.9485,33.8463,33.9485,10400.0
2006-02-01 10:10:00,49.82,49.89,49.77,49.79,17800.0,33.9554,34.0031,33.9213,33.9349,17800.0
2006-02-01 10:15:00,49.8,49.82,49.74,49.77,9500.0,33.9417,33.9554,33.9008,33.9213,9500.0
2006-02-01 10:20:00,49.78,49.93,49.76,49.9,16000.0,33.9281,34.0303,33.9145,34.0099,16000.0
2006-02-01 10:25:00,49.9,49.95,49.86,49.89,20300.0,34.0099,34.044,33.9826,34.0031,20300.0
2006-02-01 10:30:00,49.91,50.02,49.88,50.02,25400.0,34.0167,34.0917,33.9962,34.0917,25400.0
2006-02-01 10:35:00,50.01,50.03,49.86,49.86,14400.0,34.0849,34.0985,33.9826,33.9826,14400.0
2006-02-01 10:40:00,49.87,49.99,49.87,49.97,11800.0,33.9894,34.0712,33.9894,34.0576,11800.0
2006-02-01 10:45:00,49.97,50.0,49.92,49.92,10500.0,34.0576,34.078,34.0235,34.0235,10500.0
2006-02-01 10:50:00,49.91,49.94,49.88,49.91,18500.0,34.0167,34.0371,33.9962,34.0167,18500.0
2006-02-01 10:55:00,49.92,49.92,49.85,49.85,23200.0,34.0235,34.0235,33.9758,33.9758,23200.0
2006-02-01 11:00:00,49.86,49.92,49.85,49.92,11400.0,33.9826,34.0235,33.9758,34.0235,11400.0
2006-02-01 11:05:00,49.94,49.96,49.9,49.9,32800.0,34.0371,34.0508,34.0099,34.0099,32800.0
2006-02-01 11:10:00,49.92,49.95,49.8,49.82,10900.0,34.0235,34.044,33.9417,33.9554,10900.0
2006-02-01 11:15:00,49.81,49.82,49.7,49.75,11800.0,33.9485,33.9554,33.8736,33.9076,11800.0
2006-02-01 11:20:00,49.74,49.74,49.61,49.66,11700.0,33.9008,33.9008,33.8122,33.8463,11700.0
2006-02-01 11:25:00,49.65,49.67,49.55,49.6,26500.0,33.8395,33.8531,33.7713,33.8054,26500.0
2006-02-01 11:30:00,49.6,49.61,49.51,49.51,11800.0,33.8054,33.8122,33.7441,33.7441,11800.0
2006-02-01 11:35:00,49.5,49.56,49.45,49.45,17700.0,33.7373,33.7781,33.7032,33.7032,17700.0
2006-02-01 11:40:00,49.44,49.44,49.3,49.34,24000.0,33.6964,33.6964,33.6009,33.6282,24000.0
2006-02-01 11:45:00,49.35,49.35,49.31,49.34,12100.0,33.635,33.635,33.6078,33.6282,12100.0
2006-02-01 11:50:00,49.33,49.47,49.3,49.43,22800.0,33.6214,33.7168,33.6009,33.6895,22800.0
2006-02-01 11:55:00,49.41,49.43,49.3,49.32,26400.0,33.6759,33.6895,33.6009,33.6146,26400.0
2006-02-01 12:00:00,49.32,49.37,49.3,49.33,12400.0,33.6146,33.6487,33.6009,33.6214,12400.0
2006-02-01 12:05:00,49.33,49.37,49.32,49.36,12500.0,33.6214,33.6487,33.6146,33.6418,12500.0
2006-02-01 12:10:00,49.34,49.34,49.25,49.25,22500.0,33.6282,33.6282,33.5669,33.5669,22500.0
2006-02-01 12:15:00,49.26,49.32,49.25,49.3,21500.0,33.5737,33.6146,33.5669,33.6009,21500.0
2006-02-01 12:20:00,49.3,49.32,49.3,49.32,11700.0,33.6009,33.6146,33.6009,33.6146,11700.0
2006-02-01 12:25:00,49.32,49.43,49.31,49.38,13000.0,33.6146,33.6895,33.6078,33.6555,13000.0
2006-02-01 12:30:00,49.43,49.45,49.36,49.39,6200.0,33.6895,33.7032,33.6418,33.6623,6200.0
2006-02-01 12:35:00,49.39,49.39,49.35,49.35,8200.0,33.6623,33.6623,33.635,33.635,8200.0
2006-02-01 12:40:00,49.35,49.37,49.3,49.36,10300.0,33.635,33.6487,33.6009,33.6418,10300.0
2006-02-01 12:45:00,49.37,49.38,49.3,49.31,10000.0,33.6487,33.6555,33.6009,33.6078,10000.0
2006-02-01 12:50:00,49.31,49.38,49.3,49.35,7900.0,33.6078,33.6555,33.6009,33.635,7900.0
2006-02-01 12:55:00,49.36,49.36,49.3,49.3,23300.0,33.6418,33.6418,33.6009,33.6009,23300.0
2006-02-01 13:00:00,49.3,49.32,49.3,49.3,24000.0,33.6009,33.6146,33.6009,33.6009,24000.0
2006-02-01 13:05:00,49.3,49.31,49.3,49.31,26400.0,33.6009,33.6078,33.6009,33.6078,26400.0
2006-02-01 13:10:00,49.31,49.32,49.3,49.3,22300.0,33.6078,33.6146,33.6009,33.6009,22300.0
2006-02-01 13:15:00,49.31,49.31,49.25,49.25,33500.0,33.6078,33.6078,33.5669,33.5669,33500.0
2006-02-01 13:20:00,49.25,49.25,49.2,49.22,20200.0,33.5669,33.5669,33.5328,33.5464,20200.0
2006-02-01 13:25:00,49.21,49.22,49.15,49.15,16800.0,33.5396,33.5464,33.4987,33.4987,16800.0
2006-02-01 13:30:00,49.15,49.19,49.04,49.08,46200.0,33.4987,33.526,33.4237,33.451,46200.0
2006-02-01 13:35:00,49.08,49.13,49.04,49.07,19500.0,33.451,33.4851,33.4237,33.4442,19500.0
2006-02-01 13:40:00,49.1,49.14,49.07,49.14,11600.0,33.4646,33.4919,33.4442,33.4919,11600.0
2006-02-01 13:45:00,49.15,49.16,49.05,49.1,48200.0,33.4987,33.5055,33.4306,33.4646,48200.0
2006-02-01 13:50:00,49.1,49.14,49.07,49.11,16900.0,33.4646,33.4919,33.4442,33.4714,16900.0
2006-02-01 13:55:00,49.1,49.23,49.1,49.2,53400.0,33.4646,33.5532,33.4646,33.5328,53400.0
2006-02-01 14:00:00,49.21,49.37,49.2,49.27,49600.0,33.5396,33.6487,33.5328,33.5805,49600.0
2006-02-01 14:05:00,49.32,49.4,49.29,49.37,18000.0,33.6146,33.6691,33.5941,33.6487,18000.0
2006-02-01 14:10:00,49.38,49.38,49.32,49.38,11600.0,33.6555,33.6555,33.6146,33.6555,11600.0
2006-02-01 14:15:00,49.38,49.5,49.38,49.47,23200.0,33.6555,33.7373,33.6555,33.7168,23200.0
2006-02-01 14:20:00,49.43,49.44,49.34,49.36,12500.0,33.6895,33.6964,33.6282,33.6418,12500.0
2006-02-01 14:25:00,49.36,49.38,49.3,49.38,23600.0,33.6418,33.6555,33.6009,33.6555,23600.0
2006-02-01 14:30:00,49.38,49.51,49.38,49.46,41400.0,33.6555,33.7441,33.6555,33.71,41400.0
2006-02-01 14:35:00,49.47,49.58,49.47,49.5,34200.0,33.7168,33.7918,33.7168,33.7373,34200.0
2006-02-01 14:40:00,49.51,49.51,49.41,49.47,20800.0,33.7441,33.7441,33.6759,33.7168,20800.0
2006-02-01 14:45:00,49.47,49.52,49.4,49.51,19800.0,33.7168,33.7509,33.6691,33.7441,19800.0
2006-02-01 14:50:00,49.5,49.54,49.47,49.48,15500.0,33.7373,33.7645,33.7168,33.7236,15500.0
2006-02-01 14:55:00,49.49,49.57,49.4,49.51,28800.0,33.7304,33.785,33.6691,33.7441,28800.0
2006-02-01 15:00:00,49.5,49.53,49.45,49.51,20100.0,33.7373,33.7577,33.7032,33.7441,20100.0
2006-02-01 15:05:00,49.48,49.52,49.43,49.52,16500.0,33.7236,33.7509,33.6895,33.7509,16500.0
2006-02-01 15:10:00,49.51,49.55,49.45,49.55,22700.0,33.7441,33.7713,33.7032,33.7713,22700.0
2006-02-01 15:15:00,49.55,49.6,49.53,49.58,38100.0,33.7713,33.8054,33.7577,33.7918,38100.0
2006-02-01 15:20:00,49.6,49.72,49.57,49.65,39300.0,33.8054,33.8872,33.785,33.8395,39300.0
2006-02-01 15:25:00,49.64,49.67,49.59,49.66,15100.0,33.8327,33.8531,33.7986,33.8463,15100.0
2006-02-01 15:30:00,49.66,49.77,49.66,49.72,21000.0,33.8463,33.9213,33.8463,33.8872,21000.0
2006-02-01 15:35:00,49.72,49.76,49.65,49.65,42600.0,33.8872,33.9145,33.8395,33.8395,42600.0
2006-02-01 15:40:00,49.64,49.66,49.55,49.56,98600.0,33.8327,33.8463,33.7713,33.7781,98600.0
2006-02-01 15:45:00,49.55,49.59,49.43,49.43,133000.0,33.7713,33.7986,33.6895,33.6895,133000.0
2006-02-01 15:50:00,49.42,49.5,49.4,49.49,115500.0,33.6827,33.7373,33.6691,33.7304,115500.0
2006-02-01 15:55:00,49.49,49.52,49.42,49.48,262300.0,33.7304,33.7509,33.6827,33.7236,262300.0
2006-02-02 09:30:00,49.77,49.9,49.51,49.88,63600.0,33.9213,34.0099,33.7441,33.9962,63600.0
2006-02-02 09:35:00,49.88,49.9,49.73,49.74,40800.0,33.9962,34.0099,33.894,33.9008,40800.0
2006-02-02 09:40:00,49.75,49.81,49.75,49.8,33000.0,33.9076,33.9485,33.9076,33.9417,33000.0
2006-02-02 09:45:00,49.79,49.8,49.75,49.77,27600.0,33.9349,33.9417,33.9076,33.9213,27600.0
2006-02-02 09:50:00,49.77,49.78,49.54,49.57,53400.0,33.9213,33.9281,33.7645,33.785,53400.0
2006-02-02 09:55:00,49.56,49.62,49.54,49.55,11200.0,33.7781,33.819,33.7645,33.7713,11200.0
2006-02-02 10:00:00,49.57,49.59,49.55,49.59,19900.0,33.785,33.7986,33.7713,33.7986,19900.0
2006-02-02 10:05:00,49.61,49.71,49.54,49.68,23600.0,33.8122,33.8804,33.7645,33.8599,23600.0
2006-02-02 10:10:00,49.68,49.71,49.55,49.57,14100.0,33.8599,33.8804,33.7713,33.785,14100.0
2006-02-02 10:15:00,49.57,49.61,49.56,49.59,14200.0,33.785,33.8122,33.7781,33.7986,14200.0
2006-02-02 10:20:00,49.58,49.74,49.55,49.72,21000.0,33.7918,33.9008,33.7713,33.8872,21000.0
2006-02-02 10:25:00,49.73,49.8,49.71,49.75,13000.0,33.894,33.9417,33.8804,33.9076,13000.0
2006-02-02 10:30:00,49.74,49.8,49.7,49.74,27100.0,33.9008,33.9417,33.8736,33.9008,27100.0
2006-02-02 10:35:00,49.75,49.76,49.65,49.65,26000.0,33.9076,33.9145,33.8395,33.8395,26000.0
2006-02-02 10:40:00,49.65,49.65,49.45,49.5,29900.0,33.8395,33.8395,33.7032,33.7373,29900.0
2006-02-02 10:45:00,49.49,49.52,49.45,49.48,25000.0,33.7304,33.7509,33.7032,33.7236,25000.0
2006-02-02 10:50:00,49.47,49.5,49.37,49.5,19700.0,33.7168,33.7373,33.6487,33.7373,19700.0
2006-02-02 10:55:00,49.5,49.58,49.49,49.55,15100.0,33.7373,33.7918,33.7304,33.7713,15100.0
2006-02-02 11:00:00,49.54,49.54,49.38,49.49,27000.0,33.7645,33.7645,33.6555,33.7304,27000.0
2006-02-02 11:05:00,49.49,49.49,49.32,49.32,18000.0,33.7304,33.7304,33.6146,33.6146,18000.0
2006-02-02 11:10:00,49.31,49.34,49.25,49.31,27500.0,33.6078,33.6282,33.5669,33.6078,27500.0
2006-02-02 11:15:00,49.31,49.36,49.28,49.36,14500.0,33.6078,33.6418,33.5873,33.6418,14500.0
2006-02-02 11:20:00,49.36,49.38,49.32,49.38,18700.0,33.6418,33.6555,33.6146,33.6555,18700.0
2006-02-02 11:25:00,49.38,49.38,49.25,49.28,44800.0,33.6555,33.6555,33.5669,33.5873,44800.0
2006-02-02 11:30:00,49.29,49.45,49.24,49.41,66900.0,33.5941,33.7032,33.56,33.6759,66900.0
2006-02-02 11:35:00,49.42,49.48,49.4,49.48,9500.0,33.6827,33.7236,33.6691,33.7236,9500.0
2006-02-02 11:40:00,49.47,49.71,49.47,49.7,52600.0,33.7168,33.8804,33.7168,33.8736,52600.0
2006-02-02 11:45:00,49.71,49.72,49.7,49.72,21700.0,33.8804,33.8872,33.8736,33.8872,21700.0
2006-02-02 11:50:00,49.73,49.73,49.47,49.52,23600.0,33.894,33.894,33.7168,33.7509,23600.0
2006-02-02 11:55:00,49.52,49.56,49.48,49.51,8800.0,33.7509,33.7781,33.7236,33.7441,8800.0
2006-02-02 12:00:00,49.5,49.72,49.49,49.68,39300.0,33.7373,33.8872,33.7304,33.8599,39300.0
2006-02-02 12:05:00,49.69,49.77,49.67,49.68,17500.0,33.8668,33.9213,33.8531,33.8599,17500.0
2006-02-02 12:10:00,49.71,49.73,49.64,49.69,5000.0,33.8804,33.894,33.8327,33.8668,5000.0
2006-02-02 12:15:00,49.71,49.85,49.71,49.82,23300.0,33.8804,33.9758,33.8804,33.9554,23300.0
2006-02-02 12:20:00,49.82,49.85,49.8,49.8,16200.0,33.9554,33.9758,33.9417,33.9417,16200.0
2006-02-02 12:25:00,49.8,49.8,49.68,49.74,26300.0,33.9417,33.9417,33.8599,33.9008,26300.0
2006-02-02 12:30:00,49.74,49.81,49.72,49.77,15300.0,33.9008,33.9485,33.8872,33.9213,15300.0
2006-02-02 12:35:00,49.78,49.8,49.74,49.75,7800.0,33.9281,33.9417,33.9008,33.9076,7800.0
2006-02-02 12:40:00,49.75,49.79,49.71,49.72,7000.0,33.9076,33.9349,33.8804,33.8872,7000.0
2006-02-02 12:45:00,49.73,49.74,49.7,49.73,8300.0,33.894,33.9008,33.8736,33.894,8300.0
2006-02-02 12:50:00,49.74,49.76,49.69,49.69,10000.0,33.9008,33.9145,33.8668,33.8668,10000.0
2006-02-02 12:55:00,49.7,49.71,49.68,49.69,11500.0,33.8736,33.8804,33.8599,33.8668,11500.0
2006-02-02 13:00:00,49.69,49.71,49.67,49.71,11800.0,33.8668,33.8804,33.8531,33.8804,11800.0
2006-02-02 13:05:00,49.71,49.72,49.7,49.7,7700.0,33.8804,33.8872,33.8736,33.8736,7700.0
2006-02-02 13:10:00,49.72,49.91,49.7,49.9,30300.0,33.8872,34.0167,33.8736,34.0099,30300.0
2006-02-02 13:15:00,49.91,49.91,49.8,49.8,25400.0,34.0167,34.0167,33.9417,33.9417,25400.0
2006-02-02 13:20:00,49.8,49.92,49.8,49.9,23000.0,33.9417,34.0235,33.9417,34.0099,23000.0
2006-02-02 13:25:00,49.9,49.92,49.85,49.91,36300.0,34.0099,34.0235,33.9758,34.0167,36300.0
2006-02-02 13:30:00,49.91,49.94,49.84,49.86,34800.0,34.0167,34.0371,33.969,33.9826,34800.0
2006-02-02 13:35:00,49.87,49.93,49.84,49.9,14700.0,33.9894,34.0303,33.969,34.0099,14700.0
2006-02-02 13:40:00,49.9,49.95,49.82,49.85,22800.0,34.0099,34.044,33.9554,33.9758,22800.0
2006-02-02 13:45:00,49.86,49.94,49.84,49.85,36800.0,33.9826,34.0371,33.969,33.9758,36800.0
2006-02-02 13:50:00,49.84,49.89,49.79,49.81,14200.0,33.969,34.0031,33.9349,33.9485,14200.0
2006-02-02 13:55:00,49.8,49.82,49.73,49.78,19100.0,33.9417,33.9554,33.894,33.9281,19100.0
2006-02-02 14:00:00,49.78,49.84,49.78,49.83,22800.0,33.9281,33.969,33.9281,33.9622,22800.0
2006-02-02 14:05:00,49.82,49.9,49.8,49.9,15600.0,33.9554,34.0099,33.9417,34.0099,15600.0
2006-02-02 14:10:00,49.9,49.93,49.88,49.88,33500.0,34.0099,34.0303,33.9962,33.9962,33500.0
2006-02-02 14:15:00,49.88,49.9,49.85,49.87,17900.0,33.9962,34.0099,33.9758,33.9894,17900.0
2006-02-02 14:20:00,49.9,49.95,49.83,49.94,20000.0,34.0099,34.044,33.9622,34.0371,20000.0
2006-02-02 14:25:00,49.94,50.0,49.9,49.9,30800.0,34.0371,34.078,34.0099,34.0099,30800.0
2006-02-02 14:30:00,49.88,50.06,49.88,50.06,53900.0,33.9962,34.1189,33.9962,34.1189,53900.0
2006-02-02 14:35:00,50.04,50.15,50.02,50.11,30900.0,34.1053,34.1803,34.0917,34.153,30900.0
2006-02-02 14:40:00,50.11,50.16,50.1,50.16,18000.0,34.153,34.1871,34.1462,34.1871,18000.0
2006-02-02 14:45:00,50.15,50.26,50.09,50.25,38200.0,34.1803,34.2552,34.1394,34.2484,38200.0
2006-02-02 14:50:00,50.25,50.3,50.24,50.3,22900.0,34.2484,34.2825,34.2416,34.2825,22900.0
2006-02-02 14:55:00,50.28,50.33,50.18,50.26,56800.0,34.2689,34.303,34.2007,34.2552,56800.0
2006-02-02 15:00:00,50.27,50.27,50.1,50.21,26300.0,34.2621,34.2621,34.1462,34.2212,26300.0
2006-02-02 15:05:00,50.21,50.31,50.21,50.29,16900.0,34.2212,34.2893,34.2212,34.2757,16900.0
2006-02-02 15:10:00,50.28,50.35,50.28,50.33,30100.0,34.2689,34.3166,34.2689,34.303,30100.0
2006-02-02 15:15:00,50.33,50.39,50.31,50.36,30600.0,34.303,34.3438,34.2893,34.3234,30600.0
2006-02-02 15:20:00,50.35,50.37,50.34,50.35,21200.0,34.3166,34.3302,34.3098,34.3166,21200.0
2006-02-02 15:25:00,50.36,50.41,50.35,50.4,18400.0,34.3234,34.3575,34.3166,34.3507,18400.0
2006-02-02 15:30:00,50.41,50.42,50.24,50.28,24100.0,34.3575,34.3643,34.2416,34.2689,24100.0
2006-02-02 15:35:00,50.28,50.37,50.28,50.36,24500.0,34.2689,34.3302,34.2689,34.3234,24500.0
2006-02-02 15:40:00,50.36,50.37,50.24,50.25,67400.0,34.3234,34.3302,34.2416,34.2484,67400.0
2006-02-02 15:45:00,50.26,50.32,50.26,50.27,57600.0,34.2552,34.2961,34.2552,34.2621,57600.0
2006-02-02 15:50:00,50.27,50.3,50.21,50.23,47800.0,34.2621,34.2825,34.2212,34.2348,47800.0
2006-02-02 15:55:00,50.23,50.24,50.18,50.2,53300.0,34.2348,34.2416,34.2007,34.2143,53300.0
2006-02-03 09:30:00,49.71,50.0,49.65,49.91,71500.0,33.8804,34.078,33.8395,34.0167,71500.0
2006-02-03 09:35:00,49.9,50.0,49.86,50.0,20600.0,34.0099,34.078,33.9826,34.078,20600.0
2006-02-03 09:40:00,50.0,50.19,49.99,50.18,28000.0,34.078,34.2075,34.0712,34.2007,28000.0
2006-02-03 09:45:00,50.2,50.3,50.17,50.3,39900.0,34.2143,34.2825,34.1939,34.2825,39900.0
2006-02-03 09:50:00,50.3,50.34,50.14,50.23,35500.0,34.2825,34.3098,34.1735,34.2348,35500.0
2006-02-03 09:55:00,50.21,50.23,50.02,50.11,63100.0,34.2212,34.2348,34.0917,34.153,63100.0
2006-02-03 10:00:00,50.14,50.25,50.13,50.24,15900.0,34.1735,34.2484,34.1666,34.2416,15900.0
2006-02-03 10:05:00,50.22,50.26,50.11,50.18,37000.0,34.228,34.2552,34.153,34.2007,37000.0
2006-02-03 10:10:00,50.16,50.25,50.1,50.13,34700.0,34.1871,34.2484,34.1462,34.1666,34700.0
2006-02-03 10:15:00,50.14,50.28,50.12,50.21,55400.0,34.1735,34.2689,34.1598,34.2212,55400.0
2006-02-03 10:20:00,50.25,50.31,50.16,50.3,56000.0,34.2484,34.2893,34.1871,34.2825,56000.0
2006-02-03 10:25:00,50.31,50.31,50.18,50.21,46900.0,34.2893,34.2893,34.2007,34.2212,46900.0
2006-02-03 10:30:00,50.21,50.26,50.11,50.13,22300.0,34.2212,34.2552,34.153,34.1666,22300.0
2006-02-03 10:35:00,50.14,50.2,50.01,50.06,50500.0,34.1735,34.2143,34.0849,34.1189,50500.0
2006-02-03 10:40:00,50.07,50.07,49.91,49.91,85100.0,34.1257,34.1257,34.0167,34.0167,85100.0
2006-02-03 10:45:00,49.92,49.94,49.77,49.8,36400.0,34.0235,34.0371,33.9213,33.9417,36400.0
2006-02-03 10:50:00,49.8,49.84,49.75,49.81,22200.0,33.9417,33.969,33.9076,33.9485,22200.0
2006-02-03 10:55:00,49.83,49.84,49.77,49.83,17900.0,33.9622,33.969,33.9213,33.9622,17900.0
2006-02-03 11:00:00,49.84,49.9,49.8,49.8,13500.0,33.969,34.0099,33.9417,33.9417,13500.0
2006-02-03 11:05:00,49.8,49.83,49.72,49.83,15300.0,33.9417,33.9622,33.8872,33.9622,15300.0
2006-02-03 11:10:00,49.83,49.83,49.69,49.69,20600.0,33.9622,33.9622,33.8668,33.8668,20600.0
2006-02-03 11:15:00,49.7,49.72,49.62,49.72,25700.0,33.8736,33.8872,33.819,33.8872,25700.0
2006-02-03 11:20:00,49.67,49.75,49.67,49.7,18100.0,33.8531,33.9076,33.8531,33.8736,18100.0
2006-02-03 11:25:00,49.7,49.7,49.63,49.69,11700.0,33.8736,33.8736,33.8259,33.8668,11700.0
2006-02-03 11:30:00,49.7,49.7,49.64,49.64,18800.0,33.8736,33.8736,33.8327,33.8327,18800.0
2006-02-03 11:35:00,49.67,49.78,49.64,49.64,28000.0,33.8531,33.9281,33.8327,33.8327,28000.0
2006-02-03 11:40:00,49.65,49.76,49.65,49.67,15700.0,33.8395,33.9145,33.8395,33.8531,15700.0
2006-02-03 11:45:00,49.69,49.75,49.64,49.64,13800.0,33.8668,33.9076,33.8327,33.8327,13800.0
2006-02-03 11:50:00,49.66,49.66,49.58,49.58,13800.0,33.8463,33.8463,33.7918,33.7918,13800.0
2006-02-03 11:55:00,49.59,52.5,49.55,49.59,28100.0,33.7986,35.7819,33.7713,33.7986,28100.0
2006-02-03 12:00:00,49.59,49.66,49.59,49.65,28800.0,33.7986,33.8463,33.7986,33.8395,28800.0
2006-02-03 12:05:00,49.66,49.68,49.57,49.58,21100.0,33.8463,33.8599,33.785,33.7918,21100.0
2006-02-03 12:10:00,49.6,49.61,49.53,49.55,26300.0,33.8054,33.8122,33.7577,33.7713,26300.0
2006-02-03 12:15:00,49.54,49.55,49.53,49.55,14600.0,33.7645,33.7713,33.7577,33.7713,14600.0
2006-02-03 12:20:00,49.55,49.55,49.5,49.52,39600.0,33.7713,33.7713,33.7373,33.7509,39600.0
2006-02-03 12:25:00,49.52,49.53,49.51,49.52,29700.0,33.7509,33.7577,33.7441,33.7509,29700.0
2006-02-03 12:30:00,49.52,49.53,49.45,49.5,25100.0,33.7509,33.7577,33.7032,33.7373,25100.0
2006-02-03 12:35:00,49.48,49.51,49.43,49.47,11600.0,33.7236,33.7441,33.6895,33.7168,11600.0
2006-02-03 12:40:00,49.46,49.5,49.4,49.43,15900.0,33.71,33.7373,33.6691,33.6895,15900.0
2006-02-03 12:45:00,49.45,49.5,49.44,49.47,7800.0,33.7032,33.7373,33.6964,33.7168,7800.0
2006-02-03 12:50:00,49.47,49.48,49.41,49.42,6700.0,33.7168,33.7236,33.6759,33.6827,6700.0
2006-02-03 12:55:00,49.43,49.43,49.41,49.43,8400.0,33.6895,33.6895,33.6759,33.6895,8400.0
2006-02-03 13:00:00,49.42,49.43,49.42,49.42,13400.0,33.6827,33.6895,33.6827,33.6827,13400.0
2006-02-03 13:05:00,49.43,49.45,49.4,49.44,24000.0,33.6895,33.7032,33.6691,33.6964,24000.0
2006-02-03 13:10:00,49.44,49.45,49.42,49.43,4400.0,33.6964,33.7032,33.6827,33.6895,4400.0
2006-02-03 13:15:00,49.45,49.63,49.45,49.59,59500.0,33.7032,33.8259,33.7032,33.7986,59500.0
2006-02-03 13:20:00,49.59,49.71,49.59,49.64,29300.0,33.7986,33.8804,33.7986,33.8327,29300.0
2006-02-03 13:25:00,49.61,49.62,49.49,49.59,15200.0,33.8122,33.819,33.7304,33.7986,15200.0
2006-02-03 13:30:00,49.59,49.64,49.57,49.57,8300.0,33.7986,33.8327,33.785,33.785,8300.0
2006-02-03 13:35:00,49.58,49.66,49.58,49.64,17500.0,33.7918,33.8463,33.7918,33.8327,17500.0
2006-02-03 13:40:00,49.64,49.64,49.52,49.52,9500.0,33.8327,33.8327,33.7509,33.7509,9500.0
2006-02-03 13:45:00,49.52,49.55,49.47,49.53,13900.0,33.7509,33.7713,33.7168,33.7577,13900.0
2006-02-03 13:50:00,49.53,49.53,49.45,49.48,14100.0,33.7577,33.7577,33.7032,33.7236,14100.0
2006-02-03 13:55:00,49.48,49.51,49.45,49.49,11900.0,33.7236,33.7441,33.7032,33.7304,11900.0
2006-02-03 14:00:00,49.48,49.51,49.44,49.49,27600.0,33.7236,33.7441,33.6964,33.7304,27600.0
2006-02-03 14:05:00,49.48,49.5,49.45,49.46,11600.0,33.7236,33.7373,33.7032,33.71,11600.0
2006-02-03 14:10:00,49.46,49.46,49.3,49.33,38100.0,33.71,33.71,33.6009,33.6214,38100.0
2006-02-03 14:15:00,49.33,49.34,49.26,49.31,21800.0,33.6214,33.6282,33.5737,33.6078,21800.0
2006-02-03 14:20:00,49.3,49.38,49.3,49.32,15700.0,33.6009,33.6555,33.6009,33.6146,15700.0
2006-02-03 14:25:00,49.33,49.35,49.31,49.32,10100.0,33.6214,33.635,33.6078,33.6146,10100.0
2006-02-03 14:30:00,49.32,49.39,49.28,49.34,26000.0,33.6146,33.6623,33.5873,33.6282,26000.0
2006-02-03 14:35:00,49.34,49.41,49.33,49.39,37300.0,33.6282,33.6759,33.6214,33.6623,37300.0
2006-02-03 14:40:00,49.39,49.39,49.31,49.32,12400.0,33.6623,33.6623,33.6078,33.6146,12400.0
2006-02-03 14:45:00,49.31,49.43,49.3,49.39,10800.0,33.6078,33.6895,33.6009,33.6623,10800.0
2006-02-03 14:50:00,49.39,49.43,49.3,49.38,11100.0,33.6623,33.6895,33.6009,33.6555,11100.0
2006-02-03 14:55:00,49.38,49.38,49.32,49.33,15100.0,33.6555,33.6555,33.6146,33.6214,15100.0
2006-02-03 15:00:00,49.33,49.45,49.3,49.34,21000.0,33.6214,33.7032,33.6009,33.6282,21000.0
2006-02-03 15:05:00,49.35,49.59,49.35,49.55,34000.0,33.635,33.7986,33.635,33.7713,34000.0
2006-02-03 15:10:00,49.55,49.55,49.44,49.45,17700.0,33.7713,33.7713,33.6964,33.7032,17700.0
2006-02-03 15:15:00,49.46,49.49,49.43,49.43,15600.0,33.71,33.7304,33.6895,33.6895,15600.0
2006-02-03 15:20:00,49.43,49.43,49.39,49.42,17900.0,33.6895,33.6895,33.6623,33.6827,17900.0
2006-02-03 15:25:00,49.42,49.47,49.39,49.4,21400.0,33.6827,33.7168,33.6623,33.6691,21400.0
2006-02-03 15:30:00,49.4,49.41,49.3,49.41,46300.0,33.6691,33.6759,33.6009,33.6759,46300.0
2006-02-03 15:35:00,49.41,49.42,49.37,49.41,19000.0,33.6759,33.6827,33.6487,33.6759,19000.0
2006-02-03 15:40:00,49.4,49.45,49.33,49.43,30500.0,33.6691,33.7032,33.6214,33.6895,30500.0
2006-02-03 15:45:00,49.43,49.47,49.43,49.46,20000.0,33.6895,33.7168,33.6895,33.71,20000.0
2006-02-03 15:50:00,49.45,50.21,49.4,49.4,89200.0,33.7032,34.2212,33.6691,33.6691,89200.0
2006-02-03 15:55:00,49.39,49.51,49.39,49.45,83900.0,33.6623,33.7441,33.6623,33.7032,83900.0
2006-02-06 09:30:00,49.16,49.45,49.12,49.14,126200.0,33.5055,33.7032,33.4783,33.4919,126200.0
2006-02-06 09:35:00,49.14,49.22,49.11,49.14,24500.0,33.4919,33.5464,33.4714,33.4919,24500.0
2006-02-06 09:40:00,49.13,49.15,49.08,49.09,35200.0,33.4851,33.4987,33.451,33.4578,35200.0
2006-02-06 09:45:00,49.09,49.1,49.06,49.08,19900.0,33.4578,33.4646,33.4374,33.451,19900.0
2006-02-06 09:50:00,49.07,49.08,49.02,49.04,32600.0,33.4442,33.451,33.4101,33.4237,32600.0
2006-02-06 09:55:00,49.03,49.03,48.96,49.0,52600.0,33.4169,33.4169,33.3692,33.3965,52600.0
2006-02-06 10:00:00,49.0,49.13,48.98,49.06,30300.0,33.3965,33.4851,33.3828,33.4374,30300.0
2006-02-06 10:05:00,49.05,49.16,49.05,49.14,38200.0,33.4306,33.5055,33.4306,33.4919,38200.0
2006-02-06 10:10:00,49.13,49.2,49.08,49.17,10800.0,33.4851,33.5328,33.451,33.5123,10800.0
2006-02-06 10:15:00,49.16,49.17,49.09,49.15,8600.0,33.5055,33.5123,33.4578,33.4987,8600.0
2006-02-06 10:20:00,49.16,49.23,49.14,49.23,7400.0,33.5055,33.5532,33.4919,33.5532,7400.0
2006-02-06 10:25:00,49.22,49.22,49.14,49.16,14700.0,33.5464,33.5464,33.4919,33.5055,14700.0
2006-02-06 10:30:00,49.17,49.25,49.15,49.21,20800.0,33.5123,33.5669,33.4987,33.5396,20800.0
2006-02-06 10:35:00,49.21,49.22,49.2,49.21,7100.0,33.5396,33.5464,33.5328,33.5396,7100.0
2006-02-06 10:40:00,49.22,49.23,49.16,49.16,19100.0,33.5464,33.5532,33.5055,33.5055,19100.0
2006-02-06 10:45:00,49.16,49.23,49.15,49.21,9800.0,33.5055,33.5532,33.4987,33.5396,9800.0
2006-02-06 10:50:00,49.22,49.32,49.19,49.31,17500.0,33.5464,33.6146,33.526,33.6078,17500.0
2006-02-06 10:55:00,49.3,49.34,49.29,49.31,13000.0,33.6009,33.6282,33.5941,33.6078,13000.0
2006-02-06 11:00:00,49.31,49.43,49.31,49.42,8400.0,33.6078,33.6895,33.6078,33.6827,8400.0
2006-02-06 11:05:00,49.42,49.44,49.35,49.36,7000.0,33.6827,33.6964,33.635,33.6418,7000.0
2006-02-06 11:10:00,49.35,49.35,49.28,49.33,8500.0,33.635,33.635,33.5873,33.6214,8500.0
2006-02-06 11:15:00,49.32,49.32,49.3,49.31,5400.0,33.6146,33.6146,33.6009,33.6078,5400.0
2006-02-06 11:20:00,49.31,49.36,49.3,49.36,7700.0,33.6078,33.6418,33.6009,33.6418,7700.0
2006-02-06 11:25:00,49.38,49.4,49.37,49.37,10000.0,33.6555,33.6691,33.6487,33.6487,10000.0
2006-02-06 11:30:00,49.37,49.4,49.37,49.37,7000.0,33.6487,33.6691,33.6487,33.6487,7000.0
2006-02-06 11:35:00,49.37,49.37,49.25,49.25,17300.0,33.6487,33.6487,33.5669,33.5669,17300.0
2006-02-06 11:40:00,49.25,49.35,49.2,49.2,23400.0,33.5669,33.635,33.5328,33.5328,23400.0
2006-02-06 11:45:00,49.2,49.23,49.2,49.22,3100.0,33.5328,33.5532,33.5328,33.5464,3100.0
2006-02-06 11:50:00,49.21,49.24,49.21,49.24,3500.0,33.5396,33.56,33.5396,33.56,3500.0
2006-02-06 11:55:00,49.22,49.26,49.21,49.26,4000.0,33.5464,33.5737,33.5396,33.5737,4000.0
2006-02-06 12:00:00,49.26,49.33,49.26,49.3,18400.0,33.5737,33.6214,33.5737,33.6009,18400.0
2006-02-06 12:05:00,49.32,49.35,49.3,49.32,35000.0,33.6146,33.635,33.6009,33.6146,35000.0
2006-02-06 12:10:00,49.33,49.34,49.3,49.32,82900.0,33.6214,33.6282,33.6009,33.6146,82900.0
2006-02-06 12:15:00,49.33,49.33,49.23,49.24,16100.0,33.6214,33.6214,33.5532,33.56,16100.0
2006-02-06 12:20:00,49.25,49.28,49.23,49.25,4900.0,33.5669,33.5873,33.5532,33.5669,4900.0
2006-02-06 12:25:00,49.25,49.25,49.16,49.16,8500.0,33.5669,33.5669,33.5055,33.5055,8500.0
2006-02-06 12:30:00,49.15,49.21,49.15,49.16,6700.0,33.4987,33.5396,33.4987,33.5055,6700.0
2006-02-06 12:35:00,49.15,49.16,49.14,49.15,10700.0,33.4987,33.5055,33.4919,33.4987,10700.0
2006-02-06 12:40:00,49.15,49.17,49.14,49.17,7100.0,33.4987,33.5123,33.4919,33.5123,7100.0
2006-02-06 12:45:00,49.17,49.19,49.16,49.19,5300.0,33.5123,33.526,33.5055,33.526,5300.0
2006-02-06 12:50:00,49.19,49.19,49.17,49.17,8700.0,33.526,33.526,33.5123,33.5123,8700.0
2006-02-06 12:55:00,49.18,49.19,49.17,49.18,3800.0,33.5192,33.526,33.5123,33.5192,3800.0
2006-02-06 13:00:00,49.18,49.19,49.17,49.18,10000.0,33.5192,33.526,33.5123,33.5192,10000.0
2006-02-06 13:05:00,49.18,49.23,49.17,49.22,7900.0,33.5192,33.5532,33.5123,33.5464,7900.0
2006-02-06 13:10:00,49.24,49.25,49.23,49.24,7100.0,33.56,33.5669,33.5532,33.56,7100.0
2006-02-06 13:15:00,49.23,49.25,49.22,49.24,700.0,33.5532,33.5669,33.5464,33.56,700.0
2006-02-06 13:20:00,49.26,49.26,49.25,49.26,900.0,33.5737,33.5737,33.5669,33.5737,900.0
2006-02-06 13:25:00,49.25,49.26,49.25,49.26,2000.0,33.5669,33.5737,33.5669,33.5737,2000.0
2006-02-06 13:30:00,49.26,49.28,49.26,49.28,23400.0,33.5737,33.5873,33.5737,33.5873,23400.0
2006-02-06 13:35:00,49.28,49.28,49.23,49.27,11200.0,33.5873,33.5873,33.5532,33.5805,11200.0
2006-02-06 13:40:00,49.27,49.27,49.24,49.25,7200.0,33.5805,33.5805,33.56,33.5669,7200.0
2006-02-06 13:45:00,49.25,49.26,49.24,49.24,2600.0,33.5669,33.5737,33.56,33.56,2600.0
2006-02-06 13:50:00,49.25,49.25,49.17,49.19,35500.0,33.5669,33.5669,33.5123,33.526,35500.0
2006-02-06 13:55:00,49.19,49.21,49.17,49.2,7900.0,33.526,33.5396,33.5123,33.5328,7900.0
2006-02-06 14:00:00,49.2,49.2,49.14,49.16,23700.0,33.5328,33.5328,33.4919,33.5055,23700.0
2006-02-06 14:05:00,49.16,49.17,49.1,49.14,16100.0,33.5055,33.5123,33.4646,33.4919,16100.0
2006-02-06 14:10:00,49.14,49.14,49.12,49.13,19700.0,33.4919,33.4919,33.4783,33.4851,19700.0
2006-02-06 14:15:00,49.14,49.14,49.11,49.11,10500.0,33.4919,33.4919,33.4714,33.4714,10500.0
2006-02-06 14:20:00,49.12,49.2,49.12,49.2,8300.0,33.4783,33.5328,33.4783,33.5328,8300.0
2006-02-06 14:25:00,49.19,49.2,49.18,49.2,10400.0,33.526,33.5328,33.5192,33.5328,10400.0
2006-02-06 14:30:00,49.2,49.21,49.19,49.2,23500.0,33.5328,33.5396,33.526,33.5328,23500.0
2006-02-06 14:35:00,49.21,49.21,49.18,49.19,8500.0,33.5396,33.5396,33.5192,33.526,8500.0
2006-02-06 14:40:00,49.18,49.21,49.18,49.2,6800.0,33.5192,33.5396,33.5192,33.5328,6800.0
2006-02-06 14:45:00,49.19,49.2,49.18,49.2,7900.0,33.526,33.5328,33.5192,33.5328,7900.0
2006-02-06 14:50:00,49.19,49.24,49.18,49.2,10000.0,33.526,33.56,33.5192,33.5328,10000.0
2006-02-06 14:55:00,49.21,49.25,49.21,49.24,5700.0,33.5396,33.5669,33.5396,33.56,5700.0
2006-02-06 15:00:00,49.23,49.28,49.23,49.25,13200.0,33.5532,33.5873,33.5532,33.5669,13200.0
2006-02-06 15:05:00,49.27,49.3,49.26,49.28,47600.0,33.5805,33.6009,33.5737,33.5873,47600.0
2006-02-06 15:10:00,49.28,49.3,49.28,49.29,7100.0,33.5873,33.6009,33.5873,33.5941,7100.0
2006-02-06 15:15:00,49.29,49.29,49.25,49.27,10600.0,33.5941,33.5941,33.5669,33.5805,10600.0
2006-02-06 15:20:00,49.26,49.3,49.25,49.3,13500.0,33.5737,33.6009,33.5669,33.6009,13500.0
2006-02-06 15:25:00,49.29,49.29,49.24,49.27,11100.0,33.5941,33.5941,33.56,33.5805,11100.0
2006-02-06 15:30:00,49.26,49.29,49.24,49.25,19200.0,33.5737,33.5941,33.56,33.5669,19200.0
2006-02-06 15:35:00,49.26,49.27,49.24,49.24,11400.0,33.5737,33.5805,33.56,33.56,11400.0
2006-02-06 15:40:00,49.24,49.29,49.22,49.26,18400.0,33.56,33.5941,33.5464,33.5737,18400.0
2006-02-06 15:45:00,49.26,49.35,49.26,49.32,46700.0,33.5737,33.635,33.5737,33.6146,46700.0
2006-02-06 15:50:00,49.32,49.33,49.25,49.26,19600.0,33.6146,33.6214,33.5669,33.5737,19600.0
2006-02-06 15:55:00,49.25,49.28,49.2,49.27,26700.0,33.5669,33.5873,33.5328,33.5805,26700.0
2006-02-07 09:30:00,49.35,49.37,49.12,49.2,72900.0,33.7144,33.7281,33.5573,33.6119,72900.0
2006-02-07 09:35:00,49.22,49.34,49.2,49.26,28400.0,33.6256,33.7076,33.6119,33.6529,28400.0
2006-02-07 09:40:00,49.25,49.51,49.23,49.51,20800.0,33.6461,33.8237,33.6324,33.8237,20800.0
2006-02-07 09:45:00,49.52,49.64,49.51,49.53,23000.0,33.8306,33.9125,33.8237,33.8374,23000.0
2006-02-07 09:50:00,49.55,49.55,49.42,49.48,16000.0,33.851,33.851,33.7622,33.8032,16000.0
2006-02-07 09:55:00,49.48,49.52,49.47,49.5,17400.0,33.8032,33.8306,33.7964,33.8169,17400.0
2006-02-07 10:00:00,49.49,49.5,49.42,49.43,34700.0,33.8101,33.8169,33.7622,33.7691,34700.0
2006-02-07 10:05:00,49.44,49.45,49.36,49.45,54400.0,33.7759,33.7827,33.7212,33.7827,54400.0
2006-02-07 10:10:00,49.43,49.44,49.34,49.36,24000.0,33.7691,33.7759,33.7076,33.7212,24000.0
2006-02-07 10:15:00,49.36,49.42,49.31,49.31,36100.0,33.7212,33.7622,33.6871,33.6871,36100.0
2006-02-07 10:20:00,49.31,49.44,49.28,49.32,36400.0,33.6871,33.7759,33.6666,33.6939,36400.0
2006-02-07 10:25:00,49.32,49.4,49.3,49.33,18800.0,33.6939,33.7486,33.6803,33.7008,18800.0
2006-02-07 10:30:00,49.33,49.4,49.32,49.39,10300.0,33.7008,33.7486,33.6939,33.7417,10300.0
2006-02-07 10:35:00,49.4,49.41,49.31,49.31,16900.0,33.7486,33.7554,33.6871,33.6871,16900.0
2006-02-07 10:40:00,49.31,49.35,49.26,49.27,58500.0,33.6871,33.7144,33.6529,33.6598,58500.0
2006-02-07 10:45:00,49.28,49.35,49.27,49.29,42400.0,33.6666,33.7144,33.6598,33.6734,42400.0
2006-02-07 10:50:00,49.3,49.34,49.27,49.34,56500.0,33.6803,33.7076,33.6598,33.7076,56500.0
2006-02-07 10:55:00,49.35,49.4,49.29,49.29,63600.0,33.7144,33.7486,33.6734,33.6734,63600.0
2006-02-07 11:00:00,49.29,49.3,49.22,49.27,106700.0,33.6734,33.6803,33.6256,33.6598,106700.0
2006-02-07 11:05:00,49.27,49.31,49.18,49.22,54300.0,33.6598,33.6871,33.5983,33.6256,54300.0
2006-02-07 11:10:00,49.25,49.27,49.17,49.17,12700.0,33.6461,33.6598,33.5914,33.5914,12700.0
2006-02-07 11:15:00,49.18,49.25,49.16,49.16,35300.0,33.5983,33.6461,33.5846,33.5846,35300.0
2006-02-07 11:20:00,49.16,49.31,49.1,49.15,31500.0,33.5846,33.6871,33.5436,33.5778,31500.0
2006-02-07 11:25:00,49.15,49.17,49.08,49.08,19400.0,33.5778,33.5914,33.53,33.53,19400.0
2006-02-07 11:30:00,49.06,49.2,49.04,49.15,51100.0,33.5163,33.6119,33.5026,33.5778,51100.0
2006-02-07 11:35:00,49.14,49.19,49.06,49.14,28700.0,33.5709,33.6051,33.5163,33.5709,28700.0
2006-02-07 11:40:00,49.12,49.16,49.05,49.06,55300.0,33.5573,33.5846,33.5095,33.5163,55300.0
2006-02-07 11:45:00,49.08,49.95,48.96,49.01,47700.0,33.53,34.1243,33.448,33.4821,47700.0
2006-02-07 11:50:00,49.02,49.03,48.96,48.99,18600.0,33.489,33.4958,33.448,33.4685,18600.0
2006-02-07 11:55:00,49.0,49.07,49.0,49.02,14300.0,33.4753,33.5231,33.4753,33.489,14300.0
2006-02-07 12:00:00,49.01,49.01,48.98,48.98,12200.0,33.4821,33.4821,33.4616,33.4616,12200.0
2006-02-07 12:05:00,49.01,49.01,48.84,48.85,25100.0,33.4821,33.4821,33.366,33.3728,25100.0
2006-02-07 12:10:00,48.87,48.87,48.8,48.87,17300.0,33.3865,33.3865,33.3387,33.3865,17300.0
2006-02-07 12:15:00,48.87,48.87,48.71,48.81,42400.0,33.3865,33.3865,33.2772,33.3455,42400.0
2006-02-07 12:20:00,48.82,48.9,48.79,48.88,14900.0,33.3523,33.407,33.3318,33.3933,14900.0
2006-02-07 12:25:00,48.88,48.91,48.88,48.9,28600.0,33.3933,33.4138,33.3933,33.407,28600.0
2006-02-07 12:30:00,48.9,48.92,48.89,48.9,20200.0,33.407,33.4207,33.4002,33.407,20200.0
2006-02-07 12:35:00,48.9,48.92,48.89,48.9,8400.0,33.407,33.4207,33.4002,33.407,8400.0
2006-02-07 12:40:00,48.9,48.95,48.89,48.9,18300.0,33.407,33.4411,33.4002,33.407,18300.0
2006-02-07 12:45:00,48.9,48.9,48.85,48.87,17800.0,33.407,33.407,33.3728,33.3865,17800.0
2006-02-07 12:50:00,48.87,48.91,48.87,48.9,13200.0,33.3865,33.4138,33.3865,33.407,13200.0
2006-02-07 12:55:00,48.9,48.91,48.88,48.91,6900.0,33.407,33.4138,33.3933,33.4138,6900.0
2006-02-07 13:00:00,48.9,48.92,48.76,48.79,48800.0,33.407,33.4207,33.3113,33.3318,48800.0
2006-02-07 13:05:00,48.81,48.84,48.72,48.72,22500.0,33.3455,33.366,33.284,33.284,22500.0
2006-02-07 13:10:00,48.73,48.73,48.53,48.59,64000.0,33.2908,33.2908,33.1542,33.1952,64000.0
2006-02-07 13:15:00,48.58,48.63,48.57,48.62,14300.0,33.1884,33.2225,33.1815,33.2157,14300.0
2006-02-07 13:20:00,48.61,48.74,48.61,48.69,23200.0,33.2089,33.2977,33.2089,33.2635,23200.0
2006-02-07 13:25:00,48.66,48.72,48.64,48.66,47800.0,33.243,33.284,33.2294,33.243,47800.0
2006-02-07 13:30:00,48.66,48.71,48.59,48.69,141700.0,33.243,33.2772,33.1952,33.2635,141700.0
2006-02-07 13:35:00,48.68,48.73,48.68,48.7,18300.0,33.2567,33.2908,33.2567,33.2704,18300.0
2006-02-07 13:40:00,48.71,48.76,48.7,48.75,17400.0,33.2772,33.3113,33.2704,33.3045,17400.0
2006-02-07 13:45:00,48.74,48.85,48.74,48.84,10100.0,33.2977,33.3728,33.2977,33.366,10100.0
2006-02-07 13:50:00,48.89,48.89,48.79,48.86,17200.0,33.4002,33.4002,33.3318,33.3797,17200.0
2006-02-07 13:55:00,48.87,48.9,48.86,48.89,18200.0,33.3865,33.407,33.3797,33.4002,18200.0
2006-02-07 14:00:00,48.89,48.9,48.78,48.88,28200.0,33.4002,33.407,33.325,33.3933,28200.0
2006-02-07 14:05:00,48.87,48.87,48.73,48.76,46600.0,33.3865,33.3865,33.2908,33.3113,46600.0
2006-02-07 14:10:00,48.76,48.81,48.74,48.79,21100.0,33.3113,33.3455,33.2977,33.3318,21100.0
2006-02-07 14:15:00,48.79,48.86,48.79,48.86,25200.0,33.3318,33.3797,33.3318,33.3797,25200.0
2006-02-07 14:20:00,48.87,48.88,48.77,48.8,25800.0,33.3865,33.3933,33.3182,33.3387,25800.0
2006-02-07 14:25:00,48.79,49.03,48.75,49.0,46500.0,33.3318,33.4958,33.3045,33.4753,46500.0
2006-02-07 14:30:00,49.01,49.02,48.97,48.98,9200.0,33.4821,33.489,33.4548,33.4616,9200.0
2006-02-07 14:35:00,48.98,49.02,48.95,48.99,12400.0,33.4616,33.489,33.4411,33.4685,12400.0
2006-02-07 14:40:00,48.97,48.99,48.92,48.97,17200.0,33.4548,33.4685,33.4207,33.4548,17200.0
2006-02-07 14:45:00,48.99,48.99,48.9,48.9,14900.0,33.4685,33.4685,33.407,33.407,14900.0
2006-02-07 14:50:00,48.9,48.92,48.82,48.82,19800.0,33.407,33.4207,33.3523,33.3523,19800.0
2006-02-07 14:55:00,48.82,48.86,48.82,48.83,9700.0,33.3523,33.3797,33.3523,33.3592,9700.0
2006-02-07 15:00:00,48.84,48.85,48.8,48.8,20400.0,33.366,33.3728,33.3387,33.3387,20400.0
2006-02-07 15:05:00,48.81,48.85,48.79,48.85,42300.0,33.3455,33.3728,33.3318,33.3728,42300.0
2006-02-07 15:10:00,48.85,48.85,48.8,48.84,39700.0,33.3728,33.3728,33.3387,33.366,39700.0
2006-02-07 15:15:00,48.84,48.84,48.74,48.74,22600.0,33.366,33.366,33.2977,33.2977,22600.0
2006-02-07 15:20:00,48.74,48.74,48.68,48.71,25900.0,33.2977,33.2977,33.2567,33.2772,25900.0
2006-02-07 15:25:00,48.69,48.7,48.67,48.7,23400.0,33.2635,33.2704,33.2499,33.2704,23400.0
2006-02-07 15:30:00,48.69,48.8,48.69,48.8,16100.0,33.2635,33.3387,33.2635,33.3387,16100.0
2006-02-07 15:35:00,48.8,48.85,48.76,48.84,23500.0,33.3387,33.3728,33.3113,33.366,23500.0
2006-02-07 15:40:00,48.87,48.89,48.77,48.79,40400.0,33.3865,33.4002,33.3182,33.3318,40400.0
2006-02-07 15:45:00,48.79,48.8,48.68,48.69,48100.0,33.3318,33.3387,33.2567,33.2635,48100.0
2006-02-07 15:50:00,48.7,48.85,48.66,48.7,70000.0,33.2704,33.3728,33.243,33.2704,70000.0
2006-02-07 15:55:00,48.69,48.76,48.68,48.74,52700.0,33.2635,33.3113,33.2567,33.2977,52700.0
2006-02-08 09:30:00,48.68,48.68,48.48,48.61,65100.0,33.2567,33.2567,33.1201,33.2089,65100.0
2006-02-08 09:35:00,48.56,48.66,48.55,48.66,14300.0,33.1747,33.243,33.1679,33.243,14300.0
2006-02-08 09:40:00,48.68,48.9,48.68,48.87,16300.0,33.2567,33.407,33.2567,33.3865,16300.0
2006-02-08 09:45:00,48.87,48.87,48.73,48.77,23000.0,33.3865,33.3865,33.2908,33.3182,23000.0
2006-02-08 09:50:00,48.78,48.81,48.69,48.7,18300.0,33.325,33.3455,33.2635,33.2704,18300.0
2006-02-08 09:55:00,48.7,48.72,48.67,48.67,25600.0,33.2704,33.284,33.2499,33.2499,25600.0
2006-02-08 10:00:00,48.67,48.75,48.67,48.73,14500.0,33.2499,33.3045,33.2499,33.2908,14500.0
2006-02-08 10:05:00,48.74,48.81,48.73,48.77,14600.0,33.2977,33.3455,33.2908,33.3182,14600.0
2006-02-08 10:10:00,48.77,48.8,48.68,48.69,17500.0,33.3182,33.3387,33.2567,33.2635,17500.0
2006-02-08 10:15:00,48.69,48.69,48.65,48.67,23300.0,33.2635,33.2635,33.2362,33.2499,23300.0
2006-02-08 10:20:00,48.65,48.8,48.65,48.8,31600.0,33.2362,33.3387,33.2362,33.3387,31600.0
2006-02-08 10:25:00,48.8,48.81,48.78,48.8,25100.0,33.3387,33.3455,33.325,33.3387,25100.0
2006-02-08 10:30:00,48.79,48.85,48.66,48.84,9000.0,33.3318,33.3728,33.243,33.366,9000.0
2006-02-08 10:35:00,48.83,48.85,48.75,48.78,11200.0,33.3592,33.3728,33.3045,33.325,11200.0
2006-02-08 10:40:00,48.77,48.79,48.68,48.76,9800.0,33.3182,33.3318,33.2567,33.3113,9800.0
2006-02-08 10:45:00,48.77,48.77,48.68,48.7,5700.0,33.3182,33.3182,33.2567,33.2704,5700.0
2006-02-08 10:50:00,48.71,48.73,48.7,48.73,11700.0,33.2772,33.2908,33.2704,33.2908,11700.0
2006-02-08 10:55:00,48.72,48.75,48.71,48.71,8500.0,33.284,33.3045,33.2772,33.2772,8500.0
2006-02-08 11:00:00,48.71,48.75,48.7,48.72,7800.0,33.2772,33.3045,33.2704,33.284,7800.0
2006-02-08 11:05:00,48.7,48.74,48.7,48.72,29000.0,33.2704,33.2977,33.2704,33.284,29000.0
2006-02-08 11:10:00,48.72,48.78,48.71,48.78,10100.0,33.284,33.325,33.2772,33.325,10100.0
2006-02-08 11:15:00,48.79,48.79,48.75,48.75,3100.0,33.3318,33.3318,33.3045,33.3045,3100.0
2006-02-08 11:20:00,48.76,48.76,48.73,48.75,5700.0,33.3113,33.3113,33.2908,33.3045,5700.0
2006-02-08 11:25:00,48.73,48.8,48.73,48.76,5500.0,33.2908,33.3387,33.2908,33.3113,5500.0
2006-02-08 11:30:00,48.8,48.8,48.75,48.77,4200.0,33.3387,33.3387,33.3045,33.3182,4200.0
2006-02-08 11:35:00,48.75,48.76,48.72,48.73,9000.0,33.3045,33.3113,33.284,33.2908,9000.0
2006-02-08 11:40:00,48.74,48.8,48.74,48.79,13100.0,33.2977,33.3387,33.2977,33.3318,13100.0
2006-02-08 11:45:00,48.77,48.8,48.75,48.8,10900.0,33.3182,33.3387,33.3045,33.3387,10900.0
2006-02-08 11:50:00,48.79,48.8,48.78,48.78,13700.0,33.3318,33.3387,33.325,33.325,13700.0
2006-02-08 11:55:00,48.78,48.78,48.75,48.75,5300.0,33.325,33.325,33.3045,33.3045,5300.0
2006-02-08 12:00:00,48.75,48.8,48.75,48.8,8800.0,33.3045,33.3387,33.3045,33.3387,8800.0
2006-02-08 12:05:00,48.8,48.9,48.78,48.88,13700.0,33.3387,33.407,33.325,33.3933,13700.0
2006-02-08 12:10:00,48.88,48.9,48.86,48.87,7500.0,33.3933,33.407,33.3797,33.3865,7500.0
2006-02-08 12:15:00,48.87,48.89,48.86,48.87,13500.0,33.3865,33.4002,33.3797,33.3865,13500.0
2006-02-08 12:20:00,48.87,48.88,48.87,48.87,3600.0,33.3865,33.3933,33.3865,33.3865,3600.0
2006-02-08 12:25:00,48.88,48.88,48.87,48.88,8300.0,33.3933,33.3933,33.3865,33.3933,8300.0
2006-02-08 12:30:00,48.87,48.9,48.87,48.89,18100.0,33.3865,33.407,33.3865,33.4002,18100.0
2006-02-08 12:35:00,48.89,48.9,48.87,48.87,19000.0,33.4002,33.407,33.3865,33.3865,19000.0
2006-02-08 12:40:00,48.87,48.88,48.87,48.88,12700.0,33.3865,33.3933,33.3865,33.3933,12700.0
2006-02-08 12:45:00,48.87,48.98,48.87,48.97,20800.0,33.3865,33.4616,33.3865,33.4548,20800.0
2006-02-08 12:50:00,48.97,48.98,48.92,48.93,10100.0,33.4548,33.4616,33.4207,33.4275,10100.0
2006-02-08 12:55:00,48.93,48.94,48.92,48.94,3500.0,33.4275,33.4343,33.4207,33.4343,3500.0
2006-02-08 13:00:00,48.94,48.96,48.93,48.93,4300.0,33.4343,33.448,33.4275,33.4275,4300.0
2006-02-08 13:05:00,48.94,48.96,48.92,48.92,4100.0,33.4343,33.448,33.4207,33.4207,4100.0
2006-02-08 13:10:00,48.92,48.93,48.89,48.92,8900.0,33.4207,33.4275,33.4002,33.4207,8900.0
2006-02-08 13:15:00,48.92,49.17,48.92,49.05,45800.0,33.4207,33.5914,33.4207,33.5095,45800.0
2006-02-08 13:20:00,49.06,49.06,48.99,49.02,15900.0,33.5163,33.5163,33.4685,33.489,15900.0
2006-02-08 13:25:00,49.02,49.04,48.98,48.99,12100.0,33.489,33.5026,33.4616,33.4685,12100.0
2006-02-08 13:30:00,48.99,49.01,48.94,48.97,17800.0,33.4685,33.4821,33.4343,33.4548,17800.0
2006-02-08 13:35:00,48.97,49.0,48.95,49.0,20100.0,33.4548,33.4753,33.4411,33.4753,20100.0
2006-02-08 13:40:00,49.0,49.0,48.95,48.96,8700.0,33.4753,33.4753,33.4411,33.448,8700.0
2006-02-08 13:45:00,48.95,48.98,48.95,48.98,5000.0,33.4411,33.4616,33.4411,33.4616,5000.0
2006-02-08 13:50:00,48.96,48.98,48.93,48.93,62400.0,33.448,33.4616,33.4275,33.4275,62400.0
2006-02-08 13:55:00,48.92,48.97,48.91,48.94,26500.0,33.4207,33.4548,33.4138,33.4343,26500.0
2006-02-08 14:00:00,48.95,48.97,48.92,48.95,10100.0,33.4411,33.4548,33.4207,33.4411,10100.0
2006-02-08 14:05:00,48.97,48.98,48.9,48.9,3500.0,33.4548,33.4616,33.407,33.407,3500.0
2006-02-08 14:10:00,48.91,48.93,48.85,48.88,12400.0,33.4138,33.4275,33.3728,33.3933,12400.0
2006-02-08 14:15:00,48.88,48.91,48.78,48.79,12900.0,33.3933,33.4138,33.325,33.3318,12900.0
2006-02-08 14:20:00,48.79,48.82,48.79,48.81,16200.0,33.3318,33.3523,33.3318,33.3455,16200.0
2006-02-08 14:25:00,48.8,48.85,48.79,48.8,9300.0,33.3387,33.3728,33.3318,33.3387,9300.0
2006-02-08 14:30:00,48.8,48.82,48.8,48.82,27900.0,33.3387,33.3523,33.3387,33.3523,27900.0
2006-02-08 14:35:00,48.82,48.87,48.8,48.84,8000.0,33.3523,33.3865,33.3387,33.366,8000.0
2006-02-08 14:40:00,48.84,48.95,48.84,48.92,8600.0,33.366,33.4411,33.366,33.4207,8600.0
2006-02-08 14:45:00,48.93,48.94,48.87,48.91,5500.0,33.4275,33.4343,33.3865,33.4138,5500.0
2006-02-08 14:50:00,48.91,49.0,48.9,49.0,19600.0,33.4138,33.4753,33.407,33.4753,19600.0
2006-02-08 14:55:00,49.0,49.07,48.95,48.97,19700.0,33.4753,33.5231,33.4411,33.4548,19700.0
2006-02-08 15:00:00,48.98,49.05,48.83,49.04,41000.0,33.4616,33.5095,33.3592,33.5026,41000.0
2006-02-08 15:05:00,49.01,49.11,49.0,49.08,27100.0,33.4821,33.5505,33.4753,33.53,27100.0
2006-02-08 15:10:00,49.07,49.09,48.99,49.05,19100.0,33.5231,33.5368,33.4685,33.5095,19100.0
2006-02-08 15:15:00,49.05,49.07,48.98,48.99,14600.0,33.5095,33.5231,33.4616,33.4685,14600.0
2006-02-08 15:20:00,48.99,49.09,48.95,49.0,21100.0,33.4685,33.5368,33.4411,33.4753,21100.0
2006-02-08 15:25:00,49.0,49.0,48.94,48.97,15400.0,33.4753,33.4753,33.4343,33.4548,15400.0
2006-02-08 15:30:00,48.97,49.03,48.96,49.0,19500.0,33.4548,33.4958,33.448,33.4753,19500.0
2006-02-08 15:35:00,49.02,49.03,48.99,49.0,15100.0,33.489,33.4958,33.4685,33.4753,15100.0
2006-02-08 15:40:00,48.99,49.09,48.99,49.05,18400.0,33.4685,33.5368,33.4685,33.5095,18400.0
2006-02-08 15:45:00,49.05,49.12,48.72,49.12,56600.0,33.5095,33.5573,33.284,33.5573,56600.0
2006-02-08 15:50:00,49.13,49.16,49.05,49.05,30700.0,33.5641,33.5846,33.5095,33.5095,30700.0
2006-02-08 15:55:00,49.05,49.07,48.99,49.07,43400.0,33.5095,33.5231,33.4685,33.5231,43400.0
2006-02-09 09:30:00,48.87,49.05,48.79,48.87,74300.0,33.3865,33.5095,33.3318,33.3865,74300.0
2006-02-09 09:35:00,48.85,48.86,48.81,48.82,30000.0,33.3728,33.3797,33.3455,33.3523,30000.0
2006-02-09 09:40:00,48.82,48.99,48.81,48.99,26500.0,33.3523,33.4685,33.3455,33.4685,26500.0
2006-02-09 09:45:00,48.98,49.18,48.98,49.11,22200.0,33.4616,33.5983,33.4616,33.5505,22200.0
2006-02-09 09:50:00,49.11,49.14,49.07,49.14,21000.0,33.5505,33.5709,33.5231,33.5709,21000.0
2006-02-09 09:55:00,49.14,49.15,48.96,49.06,26900.0,33.5709,33.5778,33.448,33.5163,26900.0
2006-02-09 10:00:00,49.07,49.11,49.03,49.09,11000.0,33.5231,33.5505,33.4958,33.5368,11000.0
2006-02-09 10:05:00,49.1,49.22,49.1,49.17,11400.0,33.5436,33.6256,33.5436,33.5914,11400.0
2006-02-09 10:10:00,49.17,49.22,49.09,49.09,21500.0,33.5914,33.6256,33.5368,33.5368,21500.0
2006-02-09 10:15:00,49.06,49.15,49.02,49.03,28400.0,33.5163,33.5778,33.489,33.4958,28400.0
2006-02-09 10:20:00,49.0,49.12,48.99,49.1,17400.0,33.4753,33.5573,33.4685,33.5436,17400.0
2006-02-09 10:25:00,49.11,49.14,49.06,49.11,13100.0,33.5505,33.5709,33.5163,33.5505,13100.0
2006-02-09 10:30:00,49.1,49.19,49.07,49.16,13600.0,33.5436,33.6051,33.5231,33.5846,13600.0
2006-02-09 10:35:00,49.17,49.25,49.17,49.21,15500.0,33.5914,33.6461,33.5914,33.6188,15500.0
2006-02-09 10:40:00,49.21,49.23,49.2,49.2,10400.0,33.6188,33.6324,33.6119,33.6119,10400.0
2006-02-09 10:45:00,49.2,49.2,49.12,49.15,12300.0,33.6119,33.6119,33.5573,33.5778,12300.0
2006-02-09 10:50:00,49.18,49.31,49.17,49.3,15500.0,33.5983,33.6871,33.5914,33.6803,15500.0
2006-02-09 10:55:00,49.31,49.33,49.29,49.31,5100.0,33.6871,33.7008,33.6734,33.6871,5100.0
2006-02-09 11:00:00,49.31,49.32,49.28,49.28,7400.0,33.6871,33.6939,33.6666,33.6666,7400.0
2006-02-09 11:05:00,49.3,49.31,49.18,49.24,15300.0,33.6803,33.6871,33.5983,33.6393,15300.0
2006-02-09 11:10:00,49.23,49.23,49.13,49.22,20900.0,33.6324,33.6324,33.5641,33.6256,20900.0
2006-02-09 11:15:00,49.21,49.26,49.2,49.26,17800.0,33.6188,33.6529,33.6119,33.6529,17800.0
2006-02-09 11:20:00,49.28,49.33,49.23,49.31,15000.0,33.6666,33.7008,33.6324,33.6871,15000.0
2006-02-09 11:25:00,49.31,49.35,49.27,49.27,35900.0,33.6871,33.7144,33.6598,33.6598,35900.0
2006-02-09 11:30:00,49.28,49.33,49.25,49.28,6700.0,33.6666,33.7008,33.6461,33.6666,6700.0
2006-02-09 11:35:00,49.29,49.3,49.22,49.23,14000.0,33.6734,33.6803,33.6256,33.6324,14000.0
2006-02-09 11:40:00,49.23,49.31,49.23,49.31,6100.0,33.6324,33.6871,33.6324,33.6871,6100.0
2006-02-09 11:45:00,49.31,49.31,49.23,49.24,8500.0,33.6871,33.6871,33.6324,33.6393,8500.0
2006-02-09 11:50:00,49.24,49.3,49.22,49.23,11300.0,33.6393,33.6803,33.6256,33.6324,11300.0
2006-02-09 11:55:00,49.23,49.26,49.23,49.25,3900.0,33.6324,33.6529,33.6324,33.6461,3900.0
2006-02-09 12:00:00,49.24,49.27,49.23,49.24,24400.0,33.6393,33.6598,33.6324,33.6393,24400.0
2006-02-09 12:05:00,49.25,49.3,49.25,49.3,8100.0,33.6461,33.6803,33.6461,33.6803,8100.0
2006-02-09 12:10:00,49.31,49.33,49.27,49.32,14000.0,33.6871,33.7008,33.6598,33.6939,14000.0
2006-02-09 12:15:00,49.31,49.37,49.31,49.35,17000.0,33.6871,33.7281,33.6871,33.7144,17000.0
2006-02-09 12:20:00,49.35,49.43,49.33,49.41,13400.0,33.7144,33.7691,33.7008,33.7554,13400.0
2006-02-09 12:25:00,49.42,49.43,49.41,49.42,6000.0,33.7622,33.7691,33.7554,33.7622,6000.0
2006-02-09 12:30:00,49.44,49.45,49.43,49.43,4500.0,33.7759,33.7827,33.7691,33.7691,4500.0
2006-02-09 12:35:00,49.44,49.48,49.4,49.47,24400.0,33.7759,33.8032,33.7486,33.7964,24400.0
2006-02-09 12:40:00,49.48,49.5,49.42,49.44,16400.0,33.8032,33.8169,33.7622,33.7759,16400.0
2006-02-09 12:45:00,49.44,49.44,49.4,49.43,3600.0,33.7759,33.7759,33.7486,33.7691,3600.0
2006-02-09 12:50:00,49.42,49.42,49.36,49.36,10800.0,33.7622,33.7622,33.7212,33.7212,10800.0
2006-02-09 12:55:00,49.37,49.37,49.26,49.26,15900.0,33.7281,33.7281,33.6529,33.6529,15900.0
2006-02-09 13:00:00,49.26,49.33,49.24,49.25,46700.0,33.6529,33.7008,33.6393,33.6461,46700.0
2006-02-09 13:05:00,49.24,49.25,49.12,49.15,17300.0,33.6393,33.6461,33.5573,33.5778,17300.0
2006-02-09 13:10:00,49.15,49.2,49.14,49.17,10900.0,33.5778,33.6119,33.5709,33.5914,10900.0
2006-02-09 13:15:00,49.16,49.16,49.12,49.15,9700.0,33.5846,33.5846,33.5573,33.5778,9700.0
2006-02-09 13:20:00,49.15,49.15,49.07,49.11,15100.0,33.5778,33.5778,33.5231,33.5505,15100.0
2006-02-09 13:25:00,49.09,49.14,49.09,49.14,20100.0,33.5368,33.5709,33.5368,33.5709,20100.0
2006-02-09 13:30:00,49.14,49.18,49.11,49.18,8000.0,33.5709,33.5983,33.5505,33.5983,8000.0
2006-02-09 13:35:00,49.17,49.2,49.17,49.18,7100.0,33.5914,33.6119,33.5914,33.5983,7100.0
2006-02-09 13:40:00,49.16,49.19,49.16,49.16,8200.0,33.5846,33.6051,33.5846,33.5846,8200.0
2006-02-09 13:45:00,49.16,49.17,49.04,49.06,15300.0,33.5846,33.5914,33.5026,33.5163,15300.0
2006-02-09 13:50:00,49.06,49.11,48.99,49.07,28800.0,33.5163,33.5505,33.4685,33.5231,28800.0
2006-02-09 13:55:00,49.05,49.06,48.95,48.96,34400.0,33.5095,33.5163,33.4411,33.448,34400.0
2006-02-09 14:00:00,48.95,48.97,48.85,48.89,24600.0,33.4411,33.4548,33.3728,33.4002,24600.0
2006-02-09 14:05:00,48.89,48.92,48.8,48.8,24800.0,33.4002,33.4207,33.3387,33.3387,24800.0
2006-02-09 14:10:00,48.82,48.93,48.72,48.85,27800.0,33.3523,33.4275,33.284,33.3728,27800.0
2006-02-09 14:15:00,48.84,48.85,48.81,48.83,25700.0,33.366,33.3728,33.3455,33.3592,25700.0
2006-02-09 14:20:00,48.82,48.89,48.82,48.88,8200.0,33.3523,33.4002,33.3523,33.3933,8200.0
2006-02-09 14:25:00,48.88,48.95,48.88,48.93,19000.0,33.3933,33.4411,33.3933,33.4275,19000.0
2006-02-09 14:30:00,48.94,48.96,48.93,48.96,12400.0,33.4343,33.448,33.4275,33.448,12400.0
2006-02-09 14:35:00,48.96,49.0,48.92,49.0,24000.0,33.448,33.4753,33.4207,33.4753,24000.0
2006-02-09 14:40:00,48.99,49.0,48.98,49.0,16800.0,33.4685,33.4753,33.4616,33.4753,16800.0
2006-02-09 14:45:00,49.0,49.0,48.99,48.99,4500.0,33.4753,33.4753,33.4685,33.4685,4500.0
2006-02-09 14:50:00,49.0,49.0,48.96,49.0,11000.0,33.4753,33.4753,33.448,33.4753,11000.0
2006-02-09 14:55:00,49.0,49.0,48.88,48.91,36000.0,33.4753,33.4753,33.3933,33.4138,36000.0
2006-02-09 15:00:00,48.9,48.93,48.8,48.9,17700.0,33.407,33.4275,33.3387,33.407,17700.0
2006-02-09 15:05:00,48.9,48.95,48.84,48.91,18700.0,33.407,33.4411,33.366,33.4138,18700.0
2006-02-09 15:10:00,48.93,48.97,48.91,48.95,12800.0,33.4275,33.4548,33.4138,33.4411,12800.0
2006-02-09 15:15:00,48.94,48.96,48.89,48.89,22500.0,33.4343,33.448,33.4002,33.4002,22500.0
2006-02-09 15:20:00,48.89,49.05,48.87,49.05,18200.0,33.4002,33.5095,33.3865,33.5095,18200.0
2006-02-09 15:25:00,49.04,49.04,48.95,48.96,23800.0,33.5026,33.5026,33.4411,33.448,23800.0
2006-02-09 15:30:00,48.98,49.01,48.98,49.0,87100.0,33.4616,33.4821,33.4616,33.4753,87100.0
2006-02-09 15:35:00,49.0,49.02,48.97,48.99,80600.0,33.4753,33.489,33.4548,33.4685,80600.0
2006-02-09 15:40:00,48.99,49.01,48.95,48.97,58100.0,33.4685,33.4821,33.4411,33.4548,58100.0
2006-02-09 15:45:00,48.97,49.04,48.93,49.01,48100.0,33.4548,33.5026,33.4275,33.4821,48100.0
2006-02-09 15:50:00,49.01,49.02,48.98,49.0,67000.0,33.4821,33.489,33.4616,33.4753,67000.0
2006-02-09 15:55:00,49.01,49.02,48.95,48.99,94700.0,33.4821,33.489,33.4411,33.4685,94700.0
2006-02-10 09:30:00,49.11,49.14,48.95,49.07,48500.0,33.5505,33.5709,33.4411,33.5231,48500.0
2006-02-10 09:35:00,49.07,49.22,49.04,49.11,14400.0,33.5231,33.6256,33.5026,33.5505,14400.0
2006-02-10 09:40:00,49.11,49.11,48.95,48.95,35600.0,33.5505,33.5505,33.4411,33.4411,35600.0
2006-02-10 09:45:00,48.95,49.08,48.88,49.08,26800.0,33.4411,33.53,33.3933,33.53,26800.0
2006-02-10 09:50:00,49.09,49.09,49.04,49.06,12200.0,33.5368,33.5368,33.5026,33.5163,12200.0
2006-02-10 09:55:00,49.06,49.06,49.03,49.06,8500.0,33.5163,33.5163,33.4958,33.5163,8500.0
2006-02-10 10:00:00,49.05,49.06,48.98,49.02,7400.0,33.5095,33.5163,33.4616,33.489,7400.0
2006-02-10 10:05:00,49.02,49.02,48.98,48.98,12800.0,33.489,33.489,33.4616,33.4616,12800.0
2006-02-10 10:10:00,48.98,49.1,48.95,49.07,25400.0,33.4616,33.5436,33.4411,33.5231,25400.0
2006-02-10 10:15:00,49.08,49.08,49.0,49.03,17400.0,33.53,33.53,33.4753,33.4958,17400.0
2006-02-10 10:20:00,49.04,49.1,48.97,49.01,23700.0,33.5026,33.5436,33.4548,33.4821,23700.0
2006-02-10 10:25:00,49.02,49.05,48.98,49.01,12900.0,33.489,33.5095,33.4616,33.4821,12900.0
2006-02-10 10:30:00,49.01,49.03,49.0,49.01,9000.0,33.4821,33.4958,33.4753,33.4821,9000.0
2006-02-10 10:35:00,49.01,49.02,48.9,48.92,29700.0,33.4821,33.489,33.407,33.4207,29700.0
2006-02-10 10:40:00,48.92,49.08,48.92,48.95,24300.0,33.4207,33.53,33.4207,33.4411,24300.0
2006-02-10 10:45:00,48.95,49.09,48.95,49.08,14800.0,33.4411,33.5368,33.4411,33.53,14800.0
2006-02-10 10:50:00,49.09,49.23,49.08,49.21,24800.0,33.5368,33.6324,33.53,33.6188,24800.0
2006-02-10 10:55:00,49.23,49.26,49.15,49.2,26500.0,33.6324,33.6529,33.5778,33.6119,26500.0
2006-02-10 11:00:00,49.19,49.31,49.11,49.29,23300.0,33.6051,33.6871,33.5505,33.6734,23300.0
2006-02-10 11:05:00,49.27,49.32,49.21,49.26,34200.0,33.6598,33.6939,33.6188,33.6529,34200.0
2006-02-10 11:10:00,49.26,49.28,49.22,49.24,28100.0,33.6529,33.6666,33.6256,33.6393,28100.0
2006-02-10 11:15:00,49.22,49.32,49.22,49.3,9400.0,33.6256,33.6939,33.6256,33.6803,9400.0
2006-02-10 11:20:00,49.3,49.41,49.3,49.38,28800.0,33.6803,33.7554,33.6803,33.7349,28800.0
2006-02-10 11:25:00,49.39,49.41,49.33,49.34,17300.0,33.7417,33.7554,33.7008,33.7076,17300.0
2006-02-10 11:30:00,49.33,49.33,49.3,49.32,21300.0,33.7008,33.7008,33.6803,33.6939,21300.0
2006-02-10 11:35:00,49.32,49.37,49.25,49.37,21400.0,33.6939,33.7281,33.6461,33.7281,21400.0
2006-02-10 11:40:00,49.36,49.41,49.34,49.39,11300.0,33.7212,33.7554,33.7076,33.7417,11300.0
2006-02-10 11:45:00,49.38,49.4,49.37,49.37,3000.0,33.7349,33.7486,33.7281,33.7281,3000.0
2006-02-10 11:50:00,49.37,49.38,49.35,49.36,9100.0,33.7281,33.7349,33.7144,33.7212,9100.0
2006-02-10 11:55:00,49.37,49.37,49.3,49.3,14400.0,33.7281,33.7281,33.6803,33.6803,14400.0
2006-02-10 12:00:00,49.3,49.35,49.3,49.33,21100.0,33.6803,33.7144,33.6803,33.7008,21100.0
2006-02-10 12:05:00,49.33,49.41,49.33,49.4,18800.0,33.7008,33.7554,33.7008,33.7486,18800.0
2006-02-10 12:10:00,49.41,49.41,49.38,49.39,6100.0,33.7554,33.7554,33.7349,33.7417,6100.0
2006-02-10 12:15:00,49.41,49.44,49.37,49.42,11700.0,33.7554,33.7759,33.7281,33.7622,11700.0
2006-02-10 12:20:00,49.43,49.49,49.43,49.46,28400.0,33.7691,33.8101,33.7691,33.7896,28400.0
2006-02-10 12:25:00,49.45,49.48,49.45,49.47,4300.0,33.7827,33.8032,33.7827,33.7964,4300.0
2006-02-10 12:30:00,49.48,49.49,49.45,49.47,9100.0,33.8032,33.8101,33.7827,33.7964,9100.0
2006-02-10 12:35:00,49.47,49.51,49.47,49.5,7000.0,33.7964,33.8237,33.7964,33.8169,7000.0
2006-02-10 12:40:00,49.5,49.51,49.46,49.49,15100.0,33.8169,33.8237,33.7896,33.8101,15100.0
2006-02-10 12:45:00,49.49,49.49,49.45,49.45,13400.0,33.8101,33.8101,33.7827,33.7827,13400.0
2006-02-10 12:50:00,49.44,49.45,49.41,49.41,2700.0,33.7759,33.7827,33.7554,33.7554,2700.0
2006-02-10 12:55:00,49.41,49.46,49.41,49.44,9600.0,33.7554,33.7896,33.7554,33.7759,9600.0
2006-02-10 13:00:00,49.44,49.46,49.43,49.44,5000.0,33.7759,33.7896,33.7691,33.7759,5000.0
2006-02-10 13:05:00,49.44,49.49,49.43,49.49,9700.0,33.7759,33.8101,33.7691,33.8101,9700.0
2006-02-10 13:10:00,49.5,49.55,49.49,49.55,11900.0,33.8169,33.851,33.8101,33.851,11900.0
2006-02-10 13:15:00,49.54,49.56,49.53,49.55,14800.0,33.8442,33.8579,33.8374,33.851,14800.0
2006-02-10 13:20:00,49.54,49.54,49.5,49.5,10500.0,33.8442,33.8442,33.8169,33.8169,10500.0
2006-02-10 13:25:00,49.51,49.51,49.38,49.39,19400.0,33.8237,33.8237,33.7349,33.7417,19400.0
2006-02-10 13:30:00,49.4,49.47,49.38,49.47,11500.0,33.7486,33.7964,33.7349,33.7964,11500.0
2006-02-10 13:35:00,49.48,49.51,49.45,49.51,28200.0,33.8032,33.8237,33.7827,33.8237,28200.0
2006-02-10 13:40:00,49.51,49.51,49.46,49.49,14400.0,33.8237,33.8237,33.7896,33.8101,14400.0
2006-02-10 13:45:00,49.5,49.53,49.5,49.53,7800.0,33.8169,33.8374,33.8169,33.8374,7800.0
2006-02-10 13:50:00,49.53,49.58,49.53,49.54,11900.0,33.8374,33.8715,33.8374,33.8442,11900.0
2006-02-10 13:55:00,49.55,49.58,49.55,49.57,11800.0,33.851,33.8715,33.851,33.8647,11800.0
2006-02-10 14:00:00,49.58,49.58,49.54,49.56,8700.0,33.8715,33.8715,33.8442,33.8579,8700.0
2006-02-10 14:05:00,49.56,49.71,49.54,49.69,28900.0,33.8579,33.9604,33.8442,33.9467,28900.0
2006-02-10 14:10:00,49.69,49.76,49.68,49.76,57300.0,33.9467,33.9945,33.9399,33.9945,57300.0
2006-02-10 14:15:00,49.76,49.79,49.75,49.79,38600.0,33.9945,34.015,33.9877,34.015,38600.0
2006-02-10 14:20:00,49.79,49.82,49.67,49.67,33000.0,34.015,34.0355,33.933,33.933,33000.0
2006-02-10 14:25:00,49.68,49.73,49.68,49.69,34400.0,33.9399,33.974,33.9399,33.9467,34400.0
2006-02-10 14:30:00,49.69,49.69,49.68,49.69,3800.0,33.9467,33.9467,33.9399,33.9467,3800.0
2006-02-10 14:35:00,49.69,49.88,49.69,49.88,39700.0,33.9467,34.0765,33.9467,34.0765,39700.0
2006-02-10 14:40:00,49.86,49.9,49.84,49.9,21300.0,34.0628,34.0902,34.0492,34.0902,21300.0
2006-02-10 14:45:00,49.9,49.9,49.84,49.86,53600.0,34.0902,34.0902,34.0492,34.0628,53600.0
2006-02-10 14:50:00,49.86,49.88,49.83,49.84,38300.0,34.0628,34.0765,34.0423,34.0492,38300.0
2006-02-10 14:55:00,49.83,49.86,49.83,49.86,28900.0,34.0423,34.0628,34.0423,34.0628,28900.0
2006-02-10 15:00:00,49.85,49.87,49.83,49.86,44600.0,34.056,34.0697,34.0423,34.0628,44600.0
2006-02-10 15:05:00,49.86,49.86,49.81,49.81,60200.0,34.0628,34.0628,34.0287,34.0287,60200.0
2006-02-10 15:10:00,49.81,49.93,49.81,49.9,27000.0,34.0287,34.1107,34.0287,34.0902,27000.0
2006-02-10 15:15:00,49.9,49.94,49.89,49.92,55300.0,34.0902,34.1175,34.0833,34.1038,55300.0
2006-02-10 15:20:00,49.92,49.93,49.9,49.9,51600.0,34.1038,34.1107,34.0902,34.0902,51600.0
2006-02-10 15:25:00,49.9,49.93,49.83,49.84,25700.0,34.0902,34.1107,34.0423,34.0492,25700.0
2006-02-10 15:30:00,49.83,49.85,49.78,49.8,43100.0,34.0423,34.056,34.0082,34.0218,43100.0
2006-02-10 15:35:00,49.8,49.8,49.72,49.73,28600.0,34.0218,34.0218,33.9672,33.974,28600.0
2006-02-10 15:40:00,49.72,49.75,49.7,49.7,31700.0,33.9672,33.9877,33.9535,33.9535,31700.0
2006-02-10 15:45:00,49.7,49.73,49.69,49.7,31800.0,33.9535,33.974,33.9467,33.9535,31800.0
2006-02-10 15:50:00,49.7,49.72,49.69,49.71,63400.0,33.9535,33.9672,33.9467,33.9604,63400.0
2006-02-10 15:55:00,49.71,49.79,49.69,49.73,123100.0,33.9604,34.015,33.9467,33.974,123100.0
2006-02-13 09:30:00,49.68,49.94,49.66,49.9,57500.0,33.9399,34.1175,33.9262,34.0902,57500.0
2006-02-13 09:35:00,49.93,49.94,49.77,49.77,18300.0,34.1107,34.1175,34.0013,34.0013,18300.0
2006-02-13 09:40:00,49.76,49.93,49.74,49.76,118600.0,33.9945,34.1107,33.9808,33.9945,118600.0
2006-02-13 09:45:00,49.78,49.94,49.78,49.83,39900.0,34.0082,34.1175,34.0082,34.0423,39900.0
2006-02-13 09:50:00,49.83,49.93,49.81,49.9,14000.0,34.0423,34.1107,34.0287,34.0902,14000.0
2006-02-13 09:55:00,49.9,49.91,49.86,49.9,10000.0,34.0902,34.097,34.0628,34.0902,10000.0
2006-02-13 10:00:00,49.89,49.92,49.84,49.85,16900.0,34.0833,34.1038,34.0492,34.056,16900.0
2006-02-13 10:05:00,49.84,49.86,49.73,49.74,19500.0,34.0492,34.0628,33.974,33.9808,19500.0
2006-02-13 10:10:00,49.76,49.85,49.75,49.85,15000.0,33.9945,34.056,33.9877,34.056,15000.0
2006-02-13 10:15:00,49.84,49.86,49.71,49.79,17900.0,34.0492,34.0628,33.9604,34.015,17900.0
2006-02-13 10:20:00,49.78,49.79,49.64,49.67,15000.0,34.0082,34.015,33.9125,33.933,15000.0
2006-02-13 10:25:00,49.67,49.77,49.67,49.77,10100.0,33.933,34.0013,33.933,34.0013,10100.0
2006-02-13 10:30:00,49.78,49.83,49.69,49.79,19000.0,34.0082,34.0423,33.9467,34.015,19000.0
2006-02-13 10:35:00,49.79,49.8,49.73,49.8,5600.0,34.015,34.0218,33.974,34.0218,5600.0
2006-02-13 10:40:00,49.8,49.8,49.75,49.76,8500.0,34.0218,34.0218,33.9877,33.9945,8500.0
2006-02-13 10:45:00,49.77,49.82,49.75,49.76,9800.0,34.0013,34.0355,33.9877,33.9945,9800.0
2006-02-13 10:50:00,49.78,49.85,49.78,49.85,26800.0,34.0082,34.056,34.0082,34.056,26800.0
2006-02-13 10:55:00,49.83,49.85,49.81,49.84,13700.0,34.0423,34.056,34.0287,34.0492,13700.0
2006-02-13 11:00:00,49.85,49.85,49.75,49.78,20400.0,34.056,34.056,33.9877,34.0082,20400.0
2006-02-13 11:05:00,49.78,49.8,49.77,49.8,8200.0,34.0082,34.0218,34.0013,34.0218,8200.0
2006-02-13 11:10:00,49.78,49.86,49.77,49.82,17300.0,34.0082,34.0628,34.0013,34.0355,17300.0
2006-02-13 11:15:00,49.81,49.82,49.75,49.76,9400.0,34.0287,34.0355,33.9877,33.9945,9400.0
2006-02-13 11:20:00,49.76,49.83,49.76,49.83,6200.0,33.9945,34.0423,33.9945,34.0423,6200.0
2006-02-13 11:25:00,49.83,49.85,49.83,49.85,14000.0,34.0423,34.056,34.0423,34.056,14000.0
2006-02-13 11:30:00,49.85,49.92,49.83,49.89,24000.0,34.056,34.1038,34.0423,34.0833,24000.0
2006-02-13 11:35:00,49.89,49.89,49.83,49.83,8600.0,34.0833,34.0833,34.0423,34.0423,8600.0
2006-02-13 11:40:00,49.83,49.91,49.83,49.89,8400.0,34.0423,34.097,34.0423,34.0833,8400.0
2006-02-13 11:45:00,49.89,49.92,49.85,49.91,5300.0,34.0833,34.1038,34.056,34.097,5300.0
2006-02-13 11:50:00,49.91,49.93,49.88,49.88,8500.0,34.097,34.1107,34.0765,34.0765,8500.0
2006-02-13 11:55:00,49.89,49.91,49.85,49.91,11600.0,34.0833,34.097,34.056,34.097,11600.0
2006-02-13 12:00:00,49.92,49.97,49.9,49.96,30000.0,34.1038,34.138,34.0902,34.1311,30000.0
2006-02-13 12:05:00,49.95,49.96,49.94,49.94,4800.0,34.1243,34.1311,34.1175,34.1175,4800.0
2006-02-13 12:10:00,49.94,50.0,49.94,50.0,18700.0,34.1175,34.1585,34.1175,34.1585,18700.0
2006-02-13 12:15:00,49.99,49.99,49.98,49.99,7400.0,34.1516,34.1516,34.1448,34.1516,7400.0
2006-02-13 12:20:00,49.99,50.0,49.99,50.0,20600.0,34.1516,34.1585,34.1516,34.1585,20600.0
2006-02-13 12:25:00,50.0,50.05,49.99,50.0,44700.0,34.1585,34.1926,34.1516,34.1585,44700.0
2006-02-13 12:30:00,50.01,50.05,50.0,50.05,10000.0,34.1653,34.1926,34.1585,34.1926,10000.0
2006-02-13 12:35:00,50.04,50.05,50.02,50.03,9100.0,34.1858,34.1926,34.1721,34.179,9100.0
2006-02-13 12:40:00,50.02,50.03,49.93,49.98,16000.0,34.1721,34.179,34.1107,34.1448,16000.0
2006-02-13 12:45:00,49.98,50.05,49.97,50.03,6200.0,34.1448,34.1926,34.138,34.179,6200.0
2006-02-13 12:50:00,50.03,50.03,50.02,50.02,4200.0,34.179,34.179,34.1721,34.1721,4200.0
2006-02-13 12:55:00,50.02,50.03,50.0,50.03,10100.0,34.1721,34.179,34.1585,34.179,10100.0
2006-02-13 13:00:00,50.02,50.05,49.97,50.03,14200.0,34.1721,34.1926,34.138,34.179,14200.0
2006-02-13 13:05:00,50.04,50.04,49.94,50.0,8800.0,34.1858,34.1858,34.1175,34.1585,8800.0
2006-02-13 13:10:00,49.99,50.01,49.94,50.01,4100.0,34.1516,34.1653,34.1175,34.1653,4100.0
2006-02-13 13:15:00,50.01,50.01,49.93,49.93,8200.0,34.1653,34.1653,34.1107,34.1107,8200.0
2006-02-13 13:20:00,49.93,49.95,49.9,49.93,14100.0,34.1107,34.1243,34.0902,34.1107,14100.0
2006-02-13 13:25:00,49.95,49.97,49.93,49.94,5500.0,34.1243,34.138,34.1107,34.1175,5500.0
2006-02-13 13:30:00,49.94,49.95,49.8,49.82,25800.0,34.1175,34.1243,34.0218,34.0355,25800.0
2006-02-13 13:35:00,49.82,49.85,49.8,49.82,11300.0,34.0355,34.056,34.0218,34.0355,11300.0
2006-02-13 13:40:00,49.81,49.82,49.79,49.81,14300.0,34.0287,34.0355,34.015,34.0287,14300.0
2006-02-13 13:45:00,49.81,49.83,49.78,49.82,23600.0,34.0287,34.0423,34.0082,34.0355,23600.0
2006-02-13 13:50:00,49.81,49.81,49.76,49.77,8900.0,34.0287,34.0287,33.9945,34.0013,8900.0
2006-02-13 13:55:00,49.77,49.77,49.73,49.74,12300.0,34.0013,34.0013,33.974,33.9808,12300.0
2006-02-13 14:00:00,49.74,49.87,49.73,49.85,18800.0,33.9808,34.0697,33.974,34.056,18800.0
2006-02-13 14:05:00,49.85,49.88,49.8,49.87,12500.0,34.056,34.0765,34.0218,34.0697,12500.0
2006-02-13 14:10:00,49.87,49.89,49.85,49.86,6000.0,34.0697,34.0833,34.056,34.0628,6000.0
2006-02-13 14:15:00,49.85,49.88,49.84,49.87,5000.0,34.056,34.0765,34.0492,34.0697,5000.0
2006-02-13 14:20:00,49.86,49.89,49.85,49.85,11400.0,34.0628,34.0833,34.056,34.056,11400.0
2006-02-13 14:25:00,49.85,49.86,49.83,49.85,7400.0,34.056,34.0628,34.0423,34.056,7400.0
2006-02-13 14:30:00,49.85,49.94,49.85,49.94,10100.0,34.056,34.1175,34.056,34.1175,10100.0
2006-02-13 14:35:00,49.93,49.95,49.82,49.83,13100.0,34.1107,34.1243,34.0355,34.0423,13100.0
2006-02-13 14:40:00,49.83,49.88,49.83,49.85,6000.0,34.0423,34.0765,34.0423,34.056,6000.0
2006-02-13 14:45:00,49.86,49.88,49.84,49.85,8600.0,34.0628,34.0765,34.0492,34.056,8600.0
2006-02-13 14:50:00,49.84,49.85,49.79,49.84,20700.0,34.0492,34.056,34.015,34.0492,20700.0
2006-02-13 14:55:00,49.84,49.89,49.84,49.85,15400.0,34.0492,34.0833,34.0492,34.056,15400.0
2006-02-13 15:00:00,49.84,49.88,49.82,49.87,11800.0,34.0492,34.0765,34.0355,34.0697,11800.0
2006-02-13 15:05:00,49.89,49.9,49.84,49.84,10300.0,34.0833,34.0902,34.0492,34.0492,10300.0
2006-02-13 15:10:00,49.84,49.88,49.82,49.88,16700.0,34.0492,34.0765,34.0355,34.0765,16700.0
2006-02-13 15:15:00,49.88,49.89,49.82,49.83,14300.0,34.0765,34.0833,34.0355,34.0423,14300.0
2006-02-13 15:20:00,49.84,49.88,49.83,49.86,13900.0,34.0492,34.0765,34.0423,34.0628,13900.0
2006-02-13 15:25:00,49.86,49.87,49.83,49.84,8300.0,34.0628,34.0697,34.0423,34.0492,8300.0
2006-02-13 15:30:00,49.84,50.05,49.84,50.01,42900.0,34.0492,34.1926,34.0492,34.1653,42900.0
2006-02-13 15:35:00,49.99,50.03,49.97,50.02,28700.0,34.1516,34.179,34.138,34.1721,28700.0
2006-02-13 15:40:00,50.02,50.04,49.99,49.99,73900.0,34.1721,34.1858,34.1516,34.1516,73900.0
2006-02-13 15:45:00,49.99,50.02,49.99,50.01,45400.0,34.1516,34.1721,34.1516,34.1653,45400.0
2006-02-13 15:50:00,50.01,50.11,50.0,50.1,66000.0,34.1653,34.2336,34.1585,34.2268,66000.0
2006-02-13 15:55:00,50.1,50.11,50.03,50.1,66100.0,34.2268,34.2336,34.179,34.2268,66100.0
2006-02-14 09:30:00,50.16,50.22,50.11,50.16,59500.0,34.2678,34.3088,34.2336,34.2678,59500.0
2006-02-14 09:35:00,50.16,50.23,50.05,50.06,22000.0,34.2678,34.3156,34.1926,34.1995,22000.0
2006-02-14 09:40:00,50.05,50.12,50.02,50.12,25200.0,34.1926,34.2405,34.1721,34.2405,25200.0
2006-02-14 09:45:00,50.1,50.12,50.06,50.1,32200.0,34.2268,34.2405,34.1995,34.2268,32200.0
2006-02-14 09:50:00,50.1,50.16,50.04,50.06,39300.0,34.2268,34.2678,34.1858,34.1995,39300.0
2006-02-14 09:55:00,50.07,50.11,50.07,50.11,83600.0,34.2063,34.2336,34.2063,34.2336,83600.0
2006-02-14 10:00:00,50.11,50.11,50.03,50.1,55800.0,34.2336,34.2336,34.179,34.2268,55800.0
2006-02-14 10:05:00,50.1,50.11,50.03,50.08,18200.0,34.2268,34.2336,34.179,34.2131,18200.0
2006-02-14 10:10:00,50.07,50.11,50.05,50.06,15700.0,34.2063,34.2336,34.1926,34.1995,15700.0
2006-02-14 10:15:00,50.06,50.1,50.0,50.02,27400.0,34.1995,34.2268,34.1585,34.1721,27400.0
2006-02-14 10:20:00,50.02,50.15,50.02,50.15,37800.0,34.1721,34.2609,34.1721,34.2609,37800.0
2006-02-14 10:25:00,50.15,50.2,50.13,50.2,31700.0,34.2609,34.2951,34.2473,34.2951,31700.0
2006-02-14 10:30:00,50.2,50.25,50.1,50.12,63800.0,34.2951,34.3293,34.2268,34.2405,63800.0
2006-02-14 10:35:00,50.12,50.25,50.11,50.25,69500.0,34.2405,34.3293,34.2336,34.3293,69500.0
2006-02-14 10:40:00,50.25,50.28,50.14,50.23,39600.0,34.3293,34.3498,34.2541,34.3156,39600.0
2006-02-14 10:45:00,50.25,50.3,50.25,50.27,25200.0,34.3293,34.3634,34.3293,34.3429,25200.0
2006-02-14 10:50:00,50.29,50.32,50.23,50.3,13800.0,34.3566,34.3771,34.3156,34.3634,13800.0
2006-02-14 10:55:00,50.31,50.39,50.23,50.39,40100.0,34.3703,34.4249,34.3156,34.4249,40100.0
2006-02-14 11:00:00,50.35,50.47,50.3,50.43,34300.0,34.3976,34.4796,34.3634,34.4522,34300.0
2006-02-14 11:05:00,50.43,50.55,50.43,50.51,41700.0,34.4522,34.5342,34.4522,34.5069,41700.0
2006-02-14 11:10:00,50.51,50.64,50.51,50.62,18300.0,34.5069,34.5957,34.5069,34.582,18300.0
2006-02-14 11:15:00,50.63,50.74,50.63,50.73,36300.0,34.5889,34.664,34.5889,34.6572,36300.0
2006-02-14 11:20:00,50.75,50.8,50.7,50.78,35900.0,34.6709,34.705,34.6367,34.6913,35900.0
2006-02-14 11:25:00,50.78,50.79,50.63,50.65,48700.0,34.6913,34.6982,34.5889,34.6025,48700.0
2006-02-14 11:30:00,50.66,50.82,50.66,50.75,32000.0,34.6094,34.7187,34.6094,34.6709,32000.0
2006-02-14 11:35:00,50.76,50.8,50.73,50.78,24400.0,34.6777,34.705,34.6572,34.6913,24400.0
2006-02-14 11:40:00,50.78,50.85,50.75,50.85,16300.0,34.6913,34.7392,34.6709,34.7392,16300.0
2006-02-14 11:45:00,50.84,50.89,50.77,50.78,28700.0,34.7323,34.7665,34.6845,34.6913,28700.0
2006-02-14 11:50:00,50.81,50.95,50.79,50.92,22200.0,34.7118,34.8075,34.6982,34.787,22200.0
2006-02-14 11:55:00,50.92,51.15,50.92,51.07,101000.0,34.787,34.9441,34.787,34.8895,101000.0
2006-02-14 12:00:00,51.08,51.09,50.96,51.06,29500.0,34.8963,34.9031,34.8143,34.8826,29500.0
2006-02-14 12:05:00,51.07,51.11,50.91,50.96,46900.0,34.8895,34.9168,34.7802,34.8143,46900.0
2006-02-14 12:10:00,50.96,51.05,50.95,50.97,33000.0,34.8143,34.8758,34.8075,34.8211,33000.0
2006-02-14 12:15:00,50.99,51.02,50.95,51.0,16700.0,34.8348,34.8553,34.8075,34.8416,16700.0
2006-02-14 12:20:00,50.99,50.99,50.92,50.92,32000.0,34.8348,34.8348,34.787,34.787,32000.0
2006-02-14 12:25:00,50.9,50.91,50.8,50.81,30700.0,34.7733,34.7802,34.705,34.7118,30700.0
2006-02-14 12:30:00,50.8,50.81,50.75,50.79,28000.0,34.705,34.7118,34.6709,34.6982,28000.0
2006-02-14 12:35:00,50.79,50.81,50.78,50.78,23800.0,34.6982,34.7118,34.6913,34.6913,23800.0
2006-02-14 12:40:00,50.78,50.84,50.78,50.8,25400.0,34.6913,34.7323,34.6913,34.705,25400.0
2006-02-14 12:45:00,50.8,50.82,50.75,50.77,25600.0,34.705,34.7187,34.6709,34.6845,25600.0
2006-02-14 12:50:00,50.77,50.78,50.73,50.73,30500.0,34.6845,34.6913,34.6572,34.6572,30500.0
2006-02-14 12:55:00,50.74,50.76,50.71,50.71,23300.0,34.664,34.6777,34.6435,34.6435,23300.0
2006-02-14 13:00:00,50.71,50.73,50.66,50.66,21900.0,34.6435,34.6572,34.6094,34.6094,21900.0
2006-02-14 13:05:00,50.67,50.72,50.62,50.71,21300.0,34.6162,34.6504,34.582,34.6435,21300.0
2006-02-14 13:10:00,50.72,50.75,50.68,50.75,21500.0,34.6504,34.6709,34.623,34.6709,21500.0
2006-02-14 13:15:00,50.75,50.8,50.74,50.75,29900.0,34.6709,34.705,34.664,34.6709,29900.0
2006-02-14 13:20:00,50.77,50.77,50.72,50.72,17800.0,34.6845,34.6845,34.6504,34.6504,17800.0
2006-02-14 13:25:00,50.72,50.79,50.72,50.77,8000.0,34.6504,34.6982,34.6504,34.6845,8000.0
2006-02-14 13:30:00,50.79,50.86,50.74,50.81,36600.0,34.6982,34.746,34.664,34.7118,36600.0
2006-02-14 13:35:00,50.83,50.87,50.81,50.83,14200.0,34.7255,34.7528,34.7118,34.7255,14200.0
2006-02-14 13:40:00,50.85,50.9,50.79,50.88,21500.0,34.7392,34.7733,34.6982,34.7597,21500.0
2006-02-14 13:45:00,50.87,50.87,50.75,50.77,11300.0,34.7528,34.7528,34.6709,34.6845,11300.0
2006-02-14 13:50:00,50.77,50.83,50.77,50.8,12800.0,34.6845,34.7255,34.6845,34.705,12800.0
2006-02-14 13:55:00,50.84,50.93,50.83,50.85,17400.0,34.7323,34.7938,34.7255,34.7392,17400.0
2006-02-14 14:00:00,50.83,50.91,50.83,50.91,18100.0,34.7255,34.7802,34.7255,34.7802,18100.0
2006-02-14 14:05:00,50.91,50.99,50.89,50.99,27700.0,34.7802,34.8348,34.7665,34.8348,27700.0
2006-02-14 14:10:00,50.99,51.07,50.99,51.07,64700.0,34.8348,34.8895,34.8348,34.8895,64700.0
2006-02-14 14:15:00,51.07,51.19,51.06,51.17,52500.0,34.8895,34.9714,34.8826,34.9578,52500.0
2006-02-14 14:20:00,51.17,51.33,51.16,51.26,77200.0,34.9578,35.0671,34.951,35.0193,77200.0
2006-02-14 14:25:00,51.28,51.28,51.12,51.19,59000.0,35.0329,35.0329,34.9236,34.9714,59000.0
2006-02-14 14:30:00,51.19,51.25,51.11,51.13,58500.0,34.9714,35.0124,34.9168,34.9305,58500.0
2006-02-14 14:35:00,51.12,51.17,51.06,51.1,23200.0,34.9236,34.9578,34.8826,34.91,23200.0
2006-02-14 14:40:00,51.11,51.16,51.05,51.07,34600.0,34.9168,34.951,34.8758,34.8895,34600.0
2006-02-14 14:45:00,51.07,51.16,51.07,51.14,24300.0,34.8895,34.951,34.8895,34.9373,24300.0
2006-02-14 14:50:00,51.15,51.17,51.12,51.15,12800.0,34.9441,34.9578,34.9236,34.9441,12800.0
2006-02-14 14:55:00,51.16,51.19,51.15,51.19,21000.0,34.951,34.9714,34.9441,34.9714,21000.0
2006-02-14 15:00:00,51.18,51.24,51.13,51.15,32200.0,34.9646,35.0056,34.9305,34.9441,32200.0
2006-02-14 15:05:00,51.15,51.17,51.11,51.15,28500.0,34.9441,34.9578,34.9168,34.9441,28500.0
2006-02-14 15:10:00,51.15,51.2,51.14,51.19,19000.0,34.9441,34.9783,34.9373,34.9714,19000.0
2006-02-14 15:15:00,51.19,51.26,51.18,51.18,22000.0,34.9714,35.0193,34.9646,34.9646,22000.0
2006-02-14 15:20:00,51.19,51.26,51.17,51.17,44200.0,34.9714,35.0193,34.9578,34.9578,44200.0
2006-02-14 15:25:00,51.17,51.2,51.14,51.15,37200.0,34.9578,34.9783,34.9373,34.9441,37200.0
2006-02-14 15:30:00,51.15,51.19,51.14,51.15,28500.0,34.9441,34.9714,34.9373,34.9441,28500.0
2006-02-14 15:35:00,51.15,51.18,51.12,51.14,55300.0,34.9441,34.9646,34.9236,34.9373,55300.0
2006-02-14 15:40:00,51.15,51.18,51.14,51.16,38600.0,34.9441,34.9646,34.9373,34.951,38600.0
2006-02-14 15:45:00,51.15,51.16,51.11,51.14,96800.0,34.9441,34.951,34.9168,34.9373,96800.0
2006-02-14 15:50:00,51.14,51.18,51.13,51.14,88200.0,34.9373,34.9646,34.9305,34.9373,88200.0
2006-02-14 15:55:00,51.14,51.19,51.11,51.17,140100.0,34.9373,34.9714,34.9168,34.9578,140100.0
2006-02-15 09:30:00,51.1,51.18,51.01,51.09,66800.0,34.91,34.9646,34.8485,34.9031,66800.0
2006-02-15 09:35:00,51.06,51.2,51.05,51.12,52800.0,34.8826,34.9783,34.8758,34.9236,52800.0
2006-02-15 09:40:00,51.14,51.14,51.06,51.09,17800.0,34.9373,34.9373,34.8826,34.9031,17800.0
2006-02-15 09:45:00,51.09,51.09,50.92,50.94,32900.0,34.9031,34.9031,34.787,34.8007,32900.0
2006-02-15 09:50:00,50.91,51.0,50.88,50.97,36400.0,34.7802,34.8416,34.7597,34.8211,36400.0
2006-02-15 09:55:00,50.96,51.14,50.93,51.12,20100.0,34.8143,34.9373,34.7938,34.9236,20100.0
2006-02-15 10:00:00,51.09,51.09,50.94,50.96,40100.0,34.9031,34.9031,34.8007,34.8143,40100.0
2006-02-15 10:05:00,50.96,51.14,50.91,51.07,36300.0,34.8143,34.9373,34.7802,34.8895,36300.0
2006-02-15 10:10:00,51.1,51.1,51.03,51.07,28800.0,34.91,34.91,34.8621,34.8895,28800.0
2006-02-15 10:15:00,51.07,51.39,51.07,51.23,65900.0,34.8895,35.1081,34.8895,34.9988,65900.0
2006-02-15 10:20:00,51.24,51.42,51.21,51.39,45200.0,35.0056,35.1286,34.9851,35.1081,45200.0
2006-02-15 10:25:00,51.38,51.39,51.27,51.27,32000.0,35.1012,35.1081,35.0261,35.0261,32000.0
2006-02-15 10:30:00,51.27,51.37,51.25,51.34,35500.0,35.0261,35.0944,35.0124,35.0739,35500.0
2006-02-15 10:35:00,51.35,51.47,51.35,51.36,44100.0,35.0808,35.1627,35.0808,35.0876,44100.0
2006-02-15 10:40:00,51.35,51.49,51.33,51.45,36000.0,35.0808,35.1764,35.0671,35.1491,36000.0
2006-02-15 10:45:00,51.46,51.48,51.39,51.39,17500.0,35.1559,35.1696,35.1081,35.1081,17500.0
2006-02-15 10:50:00,51.39,51.41,51.3,51.38,20900.0,35.1081,35.1217,35.0466,35.1012,20900.0
2006-02-15 10:55:00,51.39,51.4,51.32,51.32,13100.0,35.1081,35.1149,35.0603,35.0603,13100.0
2006-02-15 11:00:00,51.32,51.33,51.24,51.25,27900.0,35.0603,35.0671,35.0056,35.0124,27900.0
2006-02-15 11:05:00,51.25,51.32,51.22,51.22,25100.0,35.0124,35.0603,34.9919,34.9919,25100.0
2006-02-15 11:10:00,51.22,51.23,51.08,51.14,56100.0,34.9919,34.9988,34.8963,34.9373,56100.0
2006-02-15 11:15:00,51.12,51.19,51.1,51.16,40400.0,34.9236,34.9714,34.91,34.951,40400.0
2006-02-15 11:20:00,51.16,51.22,51.1,51.13,14300.0,34.951,34.9919,34.91,34.9305,14300.0
2006-02-15 11:25:00,51.13,51.15,50.93,50.94,45700.0,34.9305,34.9441,34.7938,34.8007,45700.0
2006-02-15 11:30:00,50.95,51.02,50.9,50.91,38400.0,34.8075,34.8553,34.7733,34.7802,38400.0
2006-02-15 11:35:00,50.9,50.93,50.84,50.92,32900.0,34.7733,34.7938,34.7323,34.787,32900.0
2006-02-15 11:40:00,50.92,51.01,50.9,50.92,22900.0,34.787,34.8485,34.7733,34.787,22900.0
2006-02-15 11:45:00,50.93,50.93,50.86,50.89,26700.0,34.7938,34.7938,34.746,34.7665,26700.0
2006-02-15 11:50:00,50.9,50.95,50.9,50.94,18600.0,34.7733,34.8075,34.7733,34.8007,18600.0
2006-02-15 11:55:00,50.93,51.13,50.93,51.12,19300.0,34.7938,34.9305,34.7938,34.9236,19300.0
2006-02-15 12:00:00,51.12,51.12,50.99,51.02,7300.0,34.9236,34.9236,34.8348,34.8553,7300.0
2006-02-15 12:05:00,51.01,51.02,50.97,51.0,8800.0,34.8485,34.8553,34.8211,34.8416,8800.0
2006-02-15 12:10:00,50.99,51.07,50.99,51.05,25600.0,34.8348,34.8895,34.8348,34.8758,25600.0
2006-02-15 12:15:00,51.05,51.07,50.99,51.03,16700.0,34.8758,34.8895,34.8348,34.8621,16700.0
2006-02-15 12:20:00,51.03,51.04,51.0,51.04,41900.0,34.8621,34.869,34.8416,34.869,41900.0
2006-02-15 12:25:00,51.04,51.07,51.01,51.06,26900.0,34.869,34.8895,34.8485,34.8826,26900.0
2006-02-15 12:30:00,51.06,51.1,51.0,51.09,31200.0,34.8826,34.91,34.8416,34.9031,31200.0
2006-02-15 12:35:00,51.09,51.09,50.99,50.99,71600.0,34.9031,34.9031,34.8348,34.8348,71600.0
2006-02-15 12:40:00,50.99,51.04,50.98,51.0,42000.0,34.8348,34.869,34.828,34.8416,42000.0
2006-02-15 12:45:00,51.0,51.01,50.99,50.99,8800.0,34.8416,34.8485,34.8348,34.8348,8800.0
2006-02-15 12:50:00,50.98,51.0,50.95,50.98,18900.0,34.828,34.8416,34.8075,34.828,18900.0
2006-02-15 12:55:00,50.98,51.0,50.97,50.98,6700.0,34.828,34.8416,34.8211,34.828,6700.0
2006-02-15 13:00:00,50.98,51.01,50.98,50.99,6200.0,34.828,34.8485,34.828,34.8348,6200.0
2006-02-15 13:05:00,50.99,51.03,50.99,51.01,36900.0,34.8348,34.8621,34.8348,34.8485,36900.0
2006-02-15 13:10:00,51.01,51.12,51.01,51.1,17300.0,34.8485,34.9236,34.8485,34.91,17300.0
2006-02-15 13:15:00,51.1,51.17,51.08,51.15,23500.0,34.91,34.9578,34.8963,34.9441,23500.0
2006-02-15 13:20:00,51.16,51.17,51.1,51.15,11900.0,34.951,34.9578,34.91,34.9441,11900.0
2006-02-15 13:25:00,51.15,51.3,51.11,51.28,35100.0,34.9441,35.0466,34.9168,35.0329,35100.0
2006-02-15 13:30:00,51.28,51.37,51.25,51.32,20800.0,35.0329,35.0944,35.0124,35.0603,20800.0
2006-02-15 13:35:00,51.31,51.4,51.28,51.39,23800.0,35.0534,35.1149,35.0329,35.1081,23800.0
2006-02-15 13:40:00,51.38,51.39,51.35,51.37,7300.0,35.1012,35.1081,35.0808,35.0944,7300.0
2006-02-15 13:45:00,51.38,51.38,51.3,51.34,31400.0,35.1012,35.1012,35.0466,35.0739,31400.0
2006-02-15 13:50:00,51.34,51.39,51.23,51.29,57100.0,35.0739,35.1081,34.9988,35.0398,57100.0
2006-02-15 13:55:00,51.3,51.32,51.26,51.28,30800.0,35.0466,35.0603,35.0193,35.0329,30800.0
2006-02-15 14:00:00,51.28,51.28,51.23,51.24,32300.0,35.0329,35.0329,34.9988,35.0056,32300.0
2006-02-15 14:05:00,51.25,51.27,51.18,51.2,44000.0,35.0124,35.0261,34.9646,34.9783,44000.0
2006-02-15 14:10:00,51.2,51.21,51.1,51.12,48900.0,34.9783,34.9851,34.91,34.9236,48900.0
2006-02-15 14:15:00,51.11,51.15,51.08,51.14,18500.0,34.9168,34.9441,34.8963,34.9373,18500.0
2006-02-15 14:20:00,51.15,51.15,51.12,51.15,11700.0,34.9441,34.9441,34.9236,34.9441,11700.0
2006-02-15 14:25:00,51.14,51.19,51.12,51.15,63900.0,34.9373,34.9714,34.9236,34.9441,63900.0
2006-02-15 14:30:00,51.15,51.23,51.14,51.21,27100.0,34.9441,34.9988,34.9373,34.9851,27100.0
2006-02-15 14:35:00,51.23,51.28,51.23,51.27,36600.0,34.9988,35.0329,34.9988,35.0261,36600.0
2006-02-15 14:40:00,51.27,51.29,51.25,51.26,19300.0,35.0261,35.0398,35.0124,35.0193,19300.0
2006-02-15 14:45:00,51.27,51.38,51.27,51.33,18100.0,35.0261,35.1012,35.0261,35.0671,18100.0
2006-02-15 14:50:00,51.34,51.35,51.33,51.34,21900.0,35.0739,35.0808,35.0671,35.0739,21900.0
2006-02-15 14:55:00,51.33,51.45,51.27,51.39,33500.0,35.0671,35.1491,35.0261,35.1081,33500.0
2006-02-15 15:00:00,51.4,51.41,51.28,51.31,45400.0,35.1149,35.1217,35.0329,35.0534,45400.0
2006-02-15 15:05:00,51.31,51.36,51.3,51.33,25500.0,35.0534,35.0876,35.0466,35.0671,25500.0
2006-02-15 15:10:00,51.33,51.33,51.24,51.28,21300.0,35.0671,35.0671,35.0056,35.0329,21300.0
2006-02-15 15:15:00,51.29,51.31,51.27,51.29,13700.0,35.0398,35.0534,35.0261,35.0398,13700.0
2006-02-15 15:20:00,51.29,51.4,51.24,51.4,22000.0,35.0398,35.1149,35.0056,35.1149,22000.0
2006-02-15 15:25:00,51.4,51.5,51.32,51.33,31100.0,35.1149,35.1832,35.0603,35.0671,31100.0
2006-02-15 15:30:00,51.34,51.5,51.34,51.48,22400.0,35.0739,35.1832,35.0739,35.1696,22400.0
2006-02-15 15:35:00,51.48,51.49,51.38,51.49,25400.0,35.1696,35.1764,35.1012,35.1764,25400.0
2006-02-15 15:40:00,51.49,51.58,51.47,51.58,47500.0,35.1764,35.2379,35.1627,35.2379,47500.0
2006-02-15 15:45:00,51.58,51.58,51.51,51.51,39900.0,35.2379,35.2379,35.1901,35.1901,39900.0
2006-02-15 15:50:00,51.51,51.53,51.45,51.5,38500.0,35.1901,35.2037,35.1491,35.1832,38500.0
2006-02-15 15:55:00,51.5,51.57,51.5,51.57,58700.0,35.1832,35.2311,35.1832,35.2311,58700.0
2006-02-16 09:30:00,51.61,51.67,51.48,51.52,58600.0,35.2584,35.2994,35.1696,35.1969,58600.0
2006-02-16 09:35:00,51.55,51.63,51.49,51.6,25100.0,35.2174,35.272,35.1764,35.2515,25100.0
2006-02-16 09:40:00,51.6,51.85,51.6,51.8,55700.0,35.2515,35.4223,35.2515,35.3882,55700.0
2006-02-16 09:45:00,51.79,51.99,51.76,51.83,57500.0,35.3813,35.518,35.3609,35.4087,57500.0
2006-02-16 09:50:00,51.82,51.9,51.67,51.73,32900.0,35.4018,35.4565,35.2994,35.3404,32900.0
2006-02-16 09:55:00,51.73,51.76,51.58,51.61,40800.0,35.3404,35.3609,35.2379,35.2584,40800.0
2006-02-16 10:00:00,51.6,51.6,51.4,51.59,49600.0,35.2515,35.2515,35.1149,35.2447,49600.0
2006-02-16 10:05:00,51.59,51.67,51.52,51.61,29000.0,35.2447,35.2994,35.1969,35.2584,29000.0
2006-02-16 10:10:00,51.61,51.74,51.52,51.71,17700.0,35.2584,35.3472,35.1969,35.3267,17700.0
2006-02-16 10:15:00,51.67,51.77,51.52,51.69,79000.0,35.2994,35.3677,35.1969,35.313,79000.0
2006-02-16 10:20:00,51.71,51.8,51.61,51.62,34400.0,35.3267,35.3882,35.2584,35.2652,34400.0
2006-02-16 10:25:00,51.61,51.63,51.49,51.6,31900.0,35.2584,35.272,35.1764,35.2515,31900.0
2006-02-16 10:30:00,51.59,51.65,51.53,51.56,10700.0,35.2447,35.2857,35.2037,35.2242,10700.0
2006-02-16 10:35:00,51.56,51.61,51.53,51.53,5900.0,35.2242,35.2584,35.2037,35.2037,5900.0
2006-02-16 10:40:00,51.55,51.71,51.55,51.71,30300.0,35.2174,35.3267,35.2174,35.3267,30300.0
2006-02-16 10:45:00,51.73,51.74,51.55,51.56,21000.0,35.3404,35.3472,35.2174,35.2242,21000.0
2006-02-16 10:50:00,51.55,51.62,51.49,51.49,13300.0,35.2174,35.2652,35.1764,35.1764,13300.0
2006-02-16 10:55:00,51.5,51.52,51.42,51.49,18400.0,35.1832,35.1969,35.1286,35.1764,18400.0
2006-02-16 11:00:00,51.51,51.59,51.51,51.58,14100.0,35.1901,35.2447,35.1901,35.2379,14100.0
2006-02-16 11:05:00,51.54,51.64,51.52,51.61,9200.0,35.2106,35.2789,35.1969,35.2584,9200.0
2006-02-16 11:10:00,51.61,51.61,51.55,51.58,10300.0,35.2584,35.2584,35.2174,35.2379,10300.0
2006-02-16 11:15:00,51.59,51.59,51.51,51.51,5500.0,35.2447,35.2447,35.1901,35.1901,5500.0
2006-02-16 11:20:00,51.52,51.59,51.5,51.56,10200.0,35.1969,35.2447,35.1832,35.2242,10200.0
2006-02-16 11:25:00,51.56,51.61,51.55,51.59,15200.0,35.2242,35.2584,35.2174,35.2447,15200.0
2006-02-16 11:30:00,51.58,51.67,51.58,51.67,12500.0,35.2379,35.2994,35.2379,35.2994,12500.0
2006-02-16 11:35:00,51.68,51.74,51.67,51.68,18400.0,35.3062,35.3472,35.2994,35.3062,18400.0
2006-02-16 11:40:00,51.66,51.7,51.65,51.65,22600.0,35.2925,35.3199,35.2857,35.2857,22600.0
2006-02-16 11:45:00,51.64,51.82,51.63,51.81,27900.0,35.2789,35.4018,35.272,35.395,27900.0
2006-02-16 11:50:00,51.77,51.92,51.73,51.92,23700.0,35.3677,35.4702,35.3404,35.4702,23700.0
2006-02-16 11:55:00,51.93,51.98,51.75,51.91,33200.0,35.477,35.5111,35.354,35.4633,33200.0
2006-02-16 12:00:00,51.91,51.98,51.82,51.95,16200.0,35.4633,35.5111,35.4018,35.4907,16200.0
2006-02-16 12:05:00,51.93,51.97,51.91,51.93,11200.0,35.477,35.5043,35.4633,35.477,11200.0
2006-02-16 12:10:00,51.94,52.0,51.92,51.98,15200.0,35.4838,35.5248,35.4702,35.5111,15200.0
2006-02-16 12:15:00,51.98,51.99,51.95,51.98,5800.0,35.5111,35.518,35.4907,35.5111,5800.0
2006-02-16 12:20:00,51.97,52.09,51.96,52.08,37500.0,35.5043,35.5863,35.4975,35.5795,37500.0
2006-02-16 12:25:00,52.08,52.12,52.05,52.1,53900.0,35.5795,35.6068,35.559,35.5931,53900.0
2006-02-16 12:30:00,52.07,52.11,52.06,52.09,11600.0,35.5726,35.6,35.5658,35.5863,11600.0
2006-02-16 12:35:00,52.1,52.15,52.07,52.08,22000.0,35.5931,35.6273,35.5726,35.5795,22000.0
2006-02-16 12:40:00,52.07,52.07,52.02,52.05,15400.0,35.5726,35.5726,35.5385,35.559,15400.0
2006-02-16 12:45:00,52.05,52.06,51.95,51.95,17600.0,35.559,35.5658,35.4907,35.4907,17600.0
2006-02-16 12:50:00,51.95,52.04,51.95,52.03,16800.0,35.4907,35.5521,35.4907,35.5453,16800.0
2006-02-16 12:55:00,52.02,52.02,51.99,52.01,12600.0,35.5385,35.5385,35.518,35.5316,12600.0
2006-02-16 13:00:00,52.01,52.07,51.98,52.04,64300.0,35.5316,35.5726,35.5111,35.5521,64300.0
2006-02-16 13:05:00,52.03,52.04,52.0,52.0,9000.0,35.5453,35.5521,35.5248,35.5248,9000.0
2006-02-16 13:10:00,52.0,52.01,51.96,51.97,10200.0,35.5248,35.5316,35.4975,35.5043,10200.0
2006-02-16 13:15:00,51.98,51.98,51.93,51.93,9100.0,35.5111,35.5111,35.477,35.477,9100.0
2006-02-16 13:20:00,51.94,52.03,51.91,52.02,38200.0,35.4838,35.5453,35.4633,35.5385,38200.0
2006-02-16 13:25:00,52.02,52.03,51.93,51.98,7700.0,35.5385,35.5453,35.477,35.5111,7700.0
2006-02-16 13:30:00,51.99,52.05,51.94,52.03,15400.0,35.518,35.559,35.4838,35.5453,15400.0
2006-02-16 13:35:00,52.03,52.06,51.95,51.96,11900.0,35.5453,35.5658,35.4907,35.4975,11900.0
2006-02-16 13:40:00,51.96,51.98,51.93,51.93,12800.0,35.4975,35.5111,35.477,35.477,12800.0
2006-02-16 13:45:00,51.92,51.96,51.9,51.95,15400.0,35.4702,35.4975,35.4565,35.4907,15400.0
2006-02-16 13:50:00,51.96,51.96,51.79,51.82,22700.0,35.4975,35.4975,35.3813,35.4018,22700.0
2006-02-16 13:55:00,51.83,51.91,51.65,51.76,61700.0,35.4087,35.4633,35.2857,35.3609,61700.0
2006-02-16 14:00:00,51.76,51.88,51.71,51.78,37200.0,35.3609,35.4428,35.3267,35.3745,37200.0
2006-02-16 14:05:00,51.78,52.02,51.76,51.8,29600.0,35.3745,35.5385,35.3609,35.3882,29600.0
2006-02-16 14:10:00,51.81,51.87,51.7,51.7,29200.0,35.395,35.436,35.3199,35.3199,29200.0
2006-02-16 14:15:00,51.7,51.78,51.66,51.73,23300.0,35.3199,35.3745,35.2925,35.3404,23300.0
2006-02-16 14:20:00,51.72,51.8,51.66,51.66,20600.0,35.3335,35.3882,35.2925,35.2925,20600.0
2006-02-16 14:25:00,51.67,51.68,51.6,51.61,17300.0,35.2994,35.3062,35.2515,35.2584,17300.0
2006-02-16 14:30:00,51.6,51.61,51.57,51.58,10700.0,35.2515,35.2584,35.2311,35.2379,10700.0
2006-02-16 14:35:00,51.58,51.58,51.41,51.53,47100.0,35.2379,35.2379,35.1217,35.2037,47100.0
2006-02-16 14:40:00,51.54,51.65,51.54,51.61,27300.0,35.2106,35.2857,35.2106,35.2584,27300.0
2006-02-16 14:45:00,51.6,51.71,51.6,51.62,24000.0,35.2515,35.3267,35.2515,35.2652,24000.0
2006-02-16 14:50:00,51.61,51.62,51.54,51.55,22400.0,35.2584,35.2652,35.2106,35.2174,22400.0
2006-02-16 14:55:00,51.53,51.56,51.43,51.48,30500.0,35.2037,35.2242,35.1354,35.1696,30500.0
2006-02-16 15:00:00,51.49,51.54,51.48,51.48,14800.0,35.1764,35.2106,35.1696,35.1696,14800.0
2006-02-16 15:05:00,51.49,51.5,51.45,51.49,15800.0,35.1764,35.1832,35.1491,35.1764,15800.0
2006-02-16 15:10:00,51.49,51.5,51.45,51.49,13300.0,35.1764,35.1832,35.1491,35.1764,13300.0
2006-02-16 15:15:00,51.49,51.5,51.46,51.48,16800.0,35.1764,35.1832,35.1559,35.1696,16800.0
2006-02-16 15:20:00,51.49,51.49,51.45,51.47,71800.0,35.1764,35.1764,35.1491,35.1627,71800.0
2006-02-16 15:25:00,51.48,51.5,51.47,51.49,13000.0,35.1696,35.1832,35.1627,35.1764,13000.0
2006-02-16 15:30:00,51.5,51.61,51.5,51.58,20100.0,35.1832,35.2584,35.1832,35.2379,20100.0
2006-02-16 15:35:00,51.58,51.61,51.57,51.6,16700.0,35.2379,35.2584,35.2311,35.2515,16700.0
2006-02-16 15:40:00,51.59,51.63,51.59,51.61,29400.0,35.2447,35.272,35.2447,35.2584,29400.0
2006-02-16 15:45:00,51.61,51.61,51.58,51.6,9400.0,35.2584,35.2584,35.2379,35.2515,9400.0
2006-02-16 15:50:00,51.6,51.81,51.6,51.81,38700.0,35.2515,35.395,35.2515,35.395,38700.0
2006-02-16 15:55:00,51.81,51.82,51.67,51.69,113300.0,35.395,35.4018,35.2994,35.313,113300.0
2006-02-17 09:30:00,51.69,51.89,51.52,51.64,547800.0,35.313,35.4497,35.1969,35.2789,547800.0
2006-02-17 09:35:00,51.64,51.64,51.4,51.43,27800.0,35.2789,35.2789,35.1149,35.1354,27800.0
2006-02-17 09:40:00,51.42,51.43,51.3,51.38,26700.0,35.1286,35.1354,35.0466,35.1012,26700.0
2006-02-17 09:45:00,51.44,51.56,51.33,51.36,31100.0,35.1422,35.2242,35.0671,35.0876,31100.0
2006-02-17 09:50:00,51.37,51.48,51.32,51.34,14900.0,35.0944,35.1696,35.0603,35.0739,14900.0
2006-02-17 09:55:00,51.37,51.44,51.34,51.4,16100.0,35.0944,35.1422,35.0739,35.1149,16100.0
2006-02-17 10:00:00,51.4,51.46,51.4,51.41,6300.0,35.1149,35.1559,35.1149,35.1217,6300.0
2006-02-17 10:05:00,51.41,51.42,51.31,51.35,8400.0,35.1217,35.1286,35.0534,35.0808,8400.0
2006-02-17 10:10:00,51.34,51.35,51.25,51.28,19200.0,35.0739,35.0808,35.0124,35.0329,19200.0
2006-02-17 10:15:00,51.29,51.34,51.25,51.26,22600.0,35.0398,35.0739,35.0124,35.0193,22600.0
2006-02-17 10:20:00,51.28,51.29,51.25,51.28,18200.0,35.0329,35.0398,35.0124,35.0329,18200.0
2006-02-17 10:25:00,51.28,51.28,51.2,51.21,15100.0,35.0329,35.0329,34.9783,34.9851,15100.0
2006-02-17 10:30:00,51.2,51.27,51.17,51.17,18000.0,34.9783,35.0261,34.9578,34.9578,18000.0
2006-02-17 10:35:00,51.18,51.28,51.17,51.24,19500.0,34.9646,35.0329,34.9578,35.0056,19500.0
2006-02-17 10:40:00,51.23,51.3,51.2,51.25,17400.0,34.9988,35.0466,34.9783,35.0124,17400.0
2006-02-17 10:45:00,51.25,51.28,51.21,51.25,10000.0,35.0124,35.0329,34.9851,35.0124,10000.0
2006-02-17 10:50:00,51.22,51.32,51.21,51.26,9600.0,34.9919,35.0603,34.9851,35.0193,9600.0
2006-02-17 10:55:00,51.26,51.41,51.24,51.38,34000.0,35.0193,35.1217,35.0056,35.1012,34000.0
2006-02-17 11:00:00,51.38,51.38,51.28,51.29,9800.0,35.1012,35.1012,35.0329,35.0398,9800.0
2006-02-17 11:05:00,51.31,51.38,51.25,51.31,25500.0,35.0534,35.1012,35.0124,35.0534,25500.0
2006-02-17 11:10:00,51.32,51.46,51.32,51.44,22200.0,35.0603,35.1559,35.0603,35.1422,22200.0
2006-02-17 11:15:00,51.44,51.47,51.37,51.43,8100.0,35.1422,35.1627,35.0944,35.1354,8100.0
2006-02-17 11:20:00,51.43,51.47,51.28,51.35,16000.0,35.1354,35.1627,35.0329,35.0808,16000.0
2006-02-17 11:25:00,51.35,51.35,51.24,51.32,19800.0,35.0808,35.0808,35.0056,35.0603,19800.0
2006-02-17 11:30:00,51.32,51.32,51.24,51.24,9300.0,35.0603,35.0603,35.0056,35.0056,9300.0
2006-02-17 11:35:00,51.24,51.29,51.23,51.29,7400.0,35.0056,35.0398,34.9988,35.0398,7400.0
2006-02-17 11:40:00,51.29,51.29,51.21,51.23,8600.0,35.0398,35.0398,34.9851,34.9988,8600.0
2006-02-17 11:45:00,51.23,51.29,51.21,51.28,7800.0,34.9988,35.0398,34.9851,35.0329,7800.0
2006-02-17 11:50:00,51.28,51.3,51.23,51.23,12400.0,35.0329,35.0466,34.9988,34.9988,12400.0
2006-02-17 11:55:00,51.24,51.27,51.21,51.26,3600.0,35.0056,35.0261,34.9851,35.0193,3600.0
2006-02-17 12:00:00,51.26,51.32,51.2,51.22,10800.0,35.0193,35.0603,34.9783,34.9919,10800.0
2006-02-17 12:05:00,51.21,51.25,51.21,51.25,7400.0,34.9851,35.0124,34.9851,35.0124,7400.0
2006-02-17 12:10:00,51.23,51.26,51.2,51.23,12700.0,34.9988,35.0193,34.9783,34.9988,12700.0
2006-02-17 12:15:00,51.23,51.26,51.2,51.21,14900.0,34.9988,35.0193,34.9783,34.9851,14900.0
2006-02-17 12:20:00,51.21,51.25,51.19,51.24,7700.0,34.9851,35.0124,34.9714,35.0056,7700.0
2006-02-17 12:25:00,51.25,51.27,51.2,51.21,11000.0,35.0124,35.0261,34.9783,34.9851,11000.0
2006-02-17 12:30:00,51.21,51.28,51.2,51.26,6800.0,34.9851,35.0329,34.9783,35.0193,6800.0
2006-02-17 12:35:00,51.27,51.27,51.2,51.21,8800.0,35.0261,35.0261,34.9783,34.9851,8800.0
2006-02-17 12:40:00,51.21,51.29,51.21,51.27,6000.0,34.9851,35.0398,34.9851,35.0261,6000.0
2006-02-17 12:45:00,51.28,51.31,51.18,51.21,146500.0,35.0329,35.0534,34.9646,34.9851,146500.0
2006-02-17 12:50:00,51.23,51.29,51.22,51.27,8700.0,34.9988,35.0398,34.9919,35.0261,8700.0
2006-02-17 12:55:00,51.29,51.32,51.24,51.32,4300.0,35.0398,35.0603,35.0056,35.0603,4300.0
2006-02-17 13:00:00,51.3,51.34,51.27,51.29,10200.0,35.0466,35.0739,35.0261,35.0398,10200.0
2006-02-17 13:05:00,51.28,51.32,51.27,51.32,6800.0,35.0329,35.0603,35.0261,35.0603,6800.0
2006-02-17 13:10:00,51.32,51.34,51.3,51.33,6400.0,35.0603,35.0739,35.0466,35.0671,6400.0
2006-02-17 13:15:00,51.34,51.36,51.33,51.35,2000.0,35.0739,35.0876,35.0671,35.0808,2000.0
2006-02-17 13:20:00,51.34,51.35,51.26,51.26,7200.0,35.0739,35.0808,35.0193,35.0193,7200.0
2006-02-17 13:25:00,51.26,51.28,51.23,51.26,4000.0,35.0193,35.0329,34.9988,35.0193,4000.0
2006-02-17 13:30:00,51.27,51.28,51.26,51.26,2700.0,35.0261,35.0329,35.0193,35.0193,2700.0
2006-02-17 13:35:00,51.26,51.33,51.26,51.29,8800.0,35.0193,35.0671,35.0193,35.0398,8800.0
2006-02-17 13:40:00,51.32,51.34,51.27,51.27,8700.0,35.0603,35.0739,35.0261,35.0261,8700.0
2006-02-17 13:45:00,51.27,51.35,51.24,51.24,18600.0,35.0261,35.0808,35.0056,35.0056,18600.0
2006-02-17 13:50:00,51.24,51.27,51.22,51.27,8700.0,35.0056,35.0261,34.9919,35.0261,8700.0
2006-02-17 13:55:00,51.26,51.28,51.24,51.24,5900.0,35.0193,35.0329,35.0056,35.0056,5900.0
2006-02-17 14:00:00,51.24,51.25,51.19,51.19,12000.0,35.0056,35.0124,34.9714,34.9714,12000.0
2006-02-17 14:05:00,51.19,51.21,51.19,51.2,5300.0,34.9714,34.9851,34.9714,34.9783,5300.0
2006-02-17 14:10:00,51.2,51.21,51.19,51.21,4000.0,34.9783,34.9851,34.9714,34.9851,4000.0
2006-02-17 14:15:00,51.21,51.22,51.19,51.19,5400.0,34.9851,34.9919,34.9714,34.9714,5400.0
2006-02-17 14:20:00,51.2,51.21,51.18,51.2,18900.0,34.9783,34.9851,34.9646,34.9783,18900.0
2006-02-17 14:25:00,51.19,51.22,51.19,51.2,12900.0,34.9714,34.9919,34.9714,34.9783,12900.0
2006-02-17 14:30:00,51.18,51.2,51.18,51.2,7400.0,34.9646,34.9783,34.9646,34.9783,7400.0
2006-02-17 14:35:00,51.19,51.2,51.18,51.19,5100.0,34.9714,34.9783,34.9646,34.9714,5100.0
2006-02-17 14:40:00,51.18,51.2,51.17,51.18,12100.0,34.9646,34.9783,34.9578,34.9646,12100.0
2006-02-17 14:45:00,51.17,51.19,51.17,51.17,4700.0,34.9578,34.9714,34.9578,34.9578,4700.0
2006-02-17 14:50:00,51.17,51.19,51.17,51.18,5900.0,34.9578,34.9714,34.9578,34.9646,5900.0
2006-02-17 14:55:00,51.17,51.2,51.17,51.18,15600.0,34.9578,34.9783,34.9578,34.9646,15600.0
2006-02-17 15:00:00,51.18,51.19,51.15,51.18,9600.0,34.9646,34.9714,34.9441,34.9646,9600.0
2006-02-17 15:05:00,51.18,51.18,51.15,51.15,16400.0,34.9646,34.9646,34.9441,34.9441,16400.0
2006-02-17 15:10:00,51.14,51.14,51.01,51.02,25800.0,34.9373,34.9373,34.8485,34.8553,25800.0
2006-02-17 15:15:00,51.02,51.05,50.94,51.03,38300.0,34.8553,34.8758,34.8007,34.8621,38300.0
2006-02-17 15:20:00,51.04,51.07,50.92,50.95,26400.0,34.869,34.8895,34.787,34.8075,26400.0
2006-02-17 15:25:00,50.95,50.95,50.86,50.91,39300.0,34.8075,34.8075,34.746,34.7802,39300.0
2006-02-17 15:30:00,50.92,51.01,50.91,50.98,36900.0,34.787,34.8485,34.7802,34.828,36900.0
2006-02-17 15:35:00,50.98,51.05,50.97,51.04,38000.0,34.828,34.8758,34.8211,34.869,38000.0
2006-02-17 15:40:00,51.04,51.05,50.99,51.01,38900.0,34.869,34.8758,34.8348,34.8485,38900.0
2006-02-17 15:45:00,51.01,51.08,51.01,51.08,44600.0,34.8485,34.8963,34.8485,34.8963,44600.0
2006-02-17 15:50:00,51.08,51.08,51.06,51.06,30900.0,34.8963,34.8963,34.8826,34.8826,30900.0
2006-02-17 15:55:00,51.06,51.06,50.97,50.97,46300.0,34.8826,34.8826,34.8211,34.8211,46300.0
2006-02-21 09:30:00,51.01,51.34,51.01,51.03,41800.0,34.8485,35.0739,34.8485,34.8621,41800.0
2006-02-21 09:35:00,51.02,51.1,51.0,51.04,12700.0,34.8553,34.91,34.8416,34.869,12700.0
2006-02-21 09:40:00,51.03,51.26,51.02,51.17,36000.0,34.8621,35.0193,34.8553,34.9578,36000.0
2006-02-21 09:45:00,51.17,51.21,51.0,51.01,22500.0,34.9578,34.9851,34.8416,34.8485,22500.0
2006-02-21 09:50:00,51.0,51.13,50.9,51.04,25100.0,34.8416,34.9305,34.7733,34.869,25100.0
2006-02-21 09:55:00,51.04,51.11,50.85,50.9,19500.0,34.869,34.9168,34.7392,34.7733,19500.0
2006-02-21 10:00:00,50.88,51.01,50.84,50.9,15100.0,34.7597,34.8485,34.7323,34.7733,15100.0
2006-02-21 10:05:00,50.89,50.89,50.81,50.86,13000.0,34.7665,34.7665,34.7118,34.746,13000.0
2006-02-21 10:10:00,50.88,50.88,50.7,50.75,42300.0,34.7597,34.7597,34.6367,34.6709,42300.0
2006-02-21 10:15:00,50.72,50.82,50.62,50.82,20700.0,34.6504,34.7187,34.582,34.7187,20700.0
2006-02-21 10:20:00,50.82,50.83,50.72,50.72,20500.0,34.7187,34.7255,34.6504,34.6504,20500.0
2006-02-21 10:25:00,50.75,50.85,50.68,50.8,28800.0,34.6709,34.7392,34.623,34.705,28800.0
2006-02-21 10:30:00,50.77,50.83,50.71,50.79,11100.0,34.6845,34.7255,34.6435,34.6982,11100.0
2006-02-21 10:35:00,50.76,50.77,50.72,50.76,14900.0,34.6777,34.6845,34.6504,34.6777,14900.0
2006-02-21 10:40:00,50.77,50.86,50.76,50.86,16600.0,34.6845,34.746,34.6777,34.746,16600.0
2006-02-21 10:45:00,50.86,50.88,50.75,50.87,17700.0,34.746,34.7597,34.6709,34.7528,17700.0
2006-02-21 10:50:00,50.88,50.92,50.87,50.87,5900.0,34.7597,34.787,34.7528,34.7528,5900.0
2006-02-21 10:55:00,50.89,50.91,50.88,50.9,8800.0,34.7665,34.7802,34.7597,34.7733,8800.0
2006-02-21 11:00:00,50.9,50.91,50.88,50.91,3400.0,34.7733,34.7802,34.7597,34.7802,3400.0
2006-02-21 11:05:00,50.91,50.94,50.91,50.94,5700.0,34.7802,34.8007,34.7802,34.8007,5700.0
2006-02-21 11:10:00,50.94,50.99,50.94,50.95,17200.0,34.8007,34.8348,34.8007,34.8075,17200.0
2006-02-21 11:15:00,50.95,51.04,50.95,51.04,17000.0,34.8075,34.869,34.8075,34.869,17000.0
2006-02-21 11:20:00,51.03,51.04,50.94,50.96,13200.0,34.8621,34.869,34.8007,34.8143,13200.0
2006-02-21 11:25:00,50.95,51.02,50.94,51.02,7400.0,34.8075,34.8553,34.8007,34.8553,7400.0
2006-02-21 11:30:00,51.01,51.03,50.94,51.01,30100.0,34.8485,34.8621,34.8007,34.8485,30100.0
2006-02-21 11:35:00,51.02,51.02,50.97,50.97,19200.0,34.8553,34.8553,34.8211,34.8211,19200.0
2006-02-21 11:40:00,50.96,50.96,50.9,50.91,22500.0,34.8143,34.8143,34.7733,34.7802,22500.0
2006-02-21 11:45:00,50.91,50.92,50.85,50.88,25400.0,34.7802,34.787,34.7392,34.7597,25400.0
2006-02-21 11:50:00,50.87,50.9,50.77,50.87,17400.0,34.7528,34.7733,34.6845,34.7528,17400.0
2006-02-21 11:55:00,50.85,50.88,50.71,50.82,21200.0,34.7392,34.7597,34.6435,34.7187,21200.0
2006-02-21 12:00:00,50.8,50.83,50.72,50.77,38900.0,34.705,34.7255,34.6504,34.6845,38900.0
2006-02-21 12:05:00,50.76,50.82,50.75,50.78,23800.0,34.6777,34.7187,34.6709,34.6913,23800.0
2006-02-21 12:10:00,50.8,50.82,50.7,50.77,16400.0,34.705,34.7187,34.6367,34.6845,16400.0
2006-02-21 12:15:00,50.77,50.8,50.71,50.71,6200.0,34.6845,34.705,34.6435,34.6435,6200.0
2006-02-21 12:20:00,50.71,50.73,50.57,50.63,18900.0,34.6435,34.6572,34.5479,34.5889,18900.0
2006-02-21 12:25:00,50.63,50.74,50.63,50.69,8300.0,34.5889,34.664,34.5889,34.6299,8300.0
2006-02-21 12:30:00,50.69,50.69,50.61,50.62,22000.0,34.6299,34.6299,34.5752,34.582,22000.0
2006-02-21 12:35:00,50.62,50.72,50.6,50.68,15600.0,34.582,34.6504,34.5684,34.623,15600.0
2006-02-21 12:40:00,50.68,50.77,50.67,50.77,13100.0,34.623,34.6845,34.6162,34.6845,13100.0
2006-02-21 12:45:00,50.77,50.8,50.73,50.8,19500.0,34.6845,34.705,34.6572,34.705,19500.0
2006-02-21 12:50:00,50.8,50.82,50.66,50.68,26500.0,34.705,34.7187,34.6094,34.623,26500.0
2006-02-21 12:55:00,50.69,50.69,50.52,50.52,18300.0,34.6299,34.6299,34.5137,34.5137,18300.0
2006-02-21 13:00:00,50.54,50.62,50.54,50.62,8200.0,34.5274,34.582,34.5274,34.582,8200.0
2006-02-21 13:05:00,50.62,50.64,50.51,50.52,20100.0,34.582,34.5957,34.5069,34.5137,20100.0
2006-02-21 13:10:00,50.54,50.6,50.54,50.6,13400.0,34.5274,34.5684,34.5274,34.5684,13400.0
2006-02-21 13:15:00,50.6,50.65,50.59,50.63,8400.0,34.5684,34.6025,34.5615,34.5889,8400.0
2006-02-21 13:20:00,50.62,50.62,50.51,50.6,15800.0,34.582,34.582,34.5069,34.5684,15800.0
2006-02-21 13:25:00,50.6,50.64,50.57,50.64,12000.0,34.5684,34.5957,34.5479,34.5957,12000.0
2006-02-21 13:30:00,50.64,50.65,50.51,50.56,31100.0,34.5957,34.6025,34.5069,34.541,31100.0
2006-02-21 13:35:00,50.57,50.71,50.56,50.68,13500.0,34.5479,34.6435,34.541,34.623,13500.0
2006-02-21 13:40:00,50.68,50.69,50.65,50.65,11300.0,34.623,34.6299,34.6025,34.6025,11300.0
2006-02-21 13:45:00,50.67,50.79,50.67,50.78,12000.0,34.6162,34.6982,34.6162,34.6913,12000.0
2006-02-21 13:50:00,50.79,50.79,50.74,50.74,38100.0,34.6982,34.6982,34.664,34.664,38100.0
2006-02-21 13:55:00,50.74,50.75,50.71,50.72,14500.0,34.664,34.6709,34.6435,34.6504,14500.0
2006-02-21 14:00:00,50.72,50.83,50.69,50.74,40400.0,34.6504,34.7255,34.6299,34.664,40400.0
2006-02-21 14:05:00,50.73,50.8,50.73,50.74,20900.0,34.6572,34.705,34.6572,34.664,20900.0
2006-02-21 14:10:00,50.74,50.79,50.69,50.7,23400.0,34.664,34.6982,34.6299,34.6367,23400.0
2006-02-21 14:15:00,50.7,50.76,50.66,50.71,28700.0,34.6367,34.6777,34.6094,34.6435,28700.0
2006-02-21 14:20:00,50.7,50.72,50.63,50.65,11000.0,34.6367,34.6504,34.5889,34.6025,11000.0
2006-02-21 14:25:00,50.66,50.71,50.57,50.63,16800.0,34.6094,34.6435,34.5479,34.5889,16800.0
2006-02-21 14:30:00,50.62,50.7,50.56,50.62,18000.0,34.582,34.6367,34.541,34.582,18000.0
2006-02-21 14:35:00,50.62,50.62,50.52,50.59,21200.0,34.582,34.582,34.5137,34.5615,21200.0
2006-02-21 14:40:00,50.58,50.67,50.5,50.67,27600.0,34.5547,34.6162,34.5001,34.6162,27600.0
2006-02-21 14:45:00,50.67,50.7,50.58,50.7,15000.0,34.6162,34.6367,34.5547,34.6367,15000.0
2006-02-21 14:50:00,50.7,50.7,50.55,50.6,10500.0,34.6367,34.6367,34.5342,34.5684,10500.0
2006-02-21 14:55:00,50.61,50.7,50.58,50.62,13100.0,34.5752,34.6367,34.5547,34.582,13100.0
2006-02-21 15:00:00,50.62,50.68,50.59,50.61,9700.0,34.582,34.623,34.5615,34.5752,9700.0
2006-02-21 15:05:00,50.62,50.79,50.62,50.76,11600.0,34.582,34.6982,34.582,34.6777,11600.0
2006-02-21 15:10:00,50.75,50.77,50.72,50.74,11800.0,34.6709,34.6845,34.6504,34.664,11800.0
2006-02-21 15:15:00,50.74,50.75,50.67,50.69,13600.0,34.664,34.6709,34.6162,34.6299,13600.0
2006-02-21 15:20:00,50.69,50.79,50.63,50.71,19000.0,34.6299,34.6982,34.5889,34.6435,19000.0
2006-02-21 15:25:00,50.71,50.81,50.71,50.77,41400.0,34.6435,34.7118,34.6435,34.6845,41400.0
2006-02-21 15:30:00,50.77,50.81,50.74,50.79,7100.0,34.6845,34.7118,34.664,34.6982,7100.0
2006-02-21 15:35:00,50.79,50.8,50.7,50.75,19700.0,34.6982,34.705,34.6367,34.6709,19700.0
2006-02-21 15:40:00,50.76,50.86,50.76,50.85,27200.0,34.6777,34.746,34.6777,34.7392,27200.0
2006-02-21 15:45:00,50.86,50.94,50.85,50.93,24000.0,34.746,34.8007,34.7392,34.7938,24000.0
2006-02-21 15:50:00,50.93,50.93,50.75,50.82,33500.0,34.7938,34.7938,34.6709,34.7187,33500.0
2006-02-21 15:55:00,50.82,50.84,50.69,50.69,91300.0,34.7187,34.7323,34.6299,34.6299,91300.0
2006-02-22 09:30:00,50.92,51.12,50.83,51.05,80900.0,34.787,34.9236,34.7255,34.8758,80900.0
2006-02-22 09:35:00,51.1,51.14,51.0,51.13,22400.0,34.91,34.9373,34.8416,34.9305,22400.0
2006-02-22 09:40:00,51.12,51.2,51.1,51.2,24800.0,34.9236,34.9783,34.91,34.9783,24800.0
2006-02-22 09:45:00,51.19,51.21,51.14,51.14,31000.0,34.9714,34.9851,34.9373,34.9373,31000.0
2006-02-22 09:50:00,51.13,51.14,51.03,51.08,19600.0,34.9305,34.9373,34.8621,34.8963,19600.0
2006-02-22 09:55:00,51.09,51.12,51.03,51.05,29000.0,34.9031,34.9236,34.8621,34.8758,29000.0
2006-02-22 10:00:00,51.07,51.19,51.04,51.1,15400.0,34.8895,34.9714,34.869,34.91,15400.0
2006-02-22 10:05:00,51.12,51.2,51.1,51.17,13900.0,34.9236,34.9783,34.91,34.9578,13900.0
2006-02-22 10:10:00,51.17,51.29,51.16,51.28,16300.0,34.9578,35.0398,34.951,35.0329,16300.0
2006-02-22 10:15:00,51.28,51.35,51.28,51.31,16700.0,35.0329,35.0808,35.0329,35.0534,16700.0
2006-02-22 10:20:00,51.28,51.32,51.22,51.28,21200.0,35.0329,35.0603,34.9919,35.0329,21200.0
2006-02-22 10:25:00,51.26,51.32,51.25,51.29,24700.0,35.0193,35.0603,35.0124,35.0398,24700.0
2006-02-22 10:30:00,51.3,51.31,51.21,51.25,15400.0,35.0466,35.0534,34.9851,35.0124,15400.0
2006-02-22 10:35:00,51.23,51.28,51.22,51.25,13900.0,34.9988,35.0329,34.9919,35.0124,13900.0
2006-02-22 10:40:00,51.25,51.28,51.2,51.21,15000.0,35.0124,35.0329,34.9783,34.9851,15000.0
2006-02-22 10:45:00,51.24,51.3,51.14,51.18,28000.0,35.0056,35.0466,34.9373,34.9646,28000.0
2006-02-22 10:50:00,51.22,51.27,51.15,51.25,17700.0,34.9919,35.0261,34.9441,35.0124,17700.0
2006-02-22 10:55:00,51.25,51.26,51.22,51.23,14100.0,35.0124,35.0193,34.9919,34.9988,14100.0
2006-02-22 11:00:00,51.25,51.29,51.21,51.21,26900.0,35.0124,35.0398,34.9851,34.9851,26900.0
2006-02-22 11:05:00,51.2,51.2,51.14,51.19,4000.0,34.9783,34.9783,34.9373,34.9714,4000.0
2006-02-22 11:10:00,51.21,51.26,51.19,51.2,7500.0,34.9851,35.0193,34.9714,34.9783,7500.0
2006-02-22 11:15:00,51.23,51.29,51.2,51.28,5500.0,34.9988,35.0398,34.9783,35.0329,5500.0
2006-02-22 11:20:00,51.27,51.47,51.26,51.47,29900.0,35.0261,35.1627,35.0193,35.1627,29900.0
2006-02-22 11:25:00,51.48,51.6,51.46,51.59,29000.0,35.1696,35.2515,35.1559,35.2447,29000.0
2006-02-22 11:30:00,51.59,51.75,51.55,51.63,43000.0,35.2447,35.354,35.2174,35.272,43000.0
2006-02-22 11:35:00,51.62,51.73,51.62,51.69,11600.0,35.2652,35.3404,35.2652,35.313,11600.0
2006-02-22 11:40:00,51.69,51.74,51.66,51.73,11800.0,35.313,35.3472,35.2925,35.3404,11800.0
2006-02-22 11:45:00,51.72,51.82,51.7,51.81,17700.0,35.3335,35.4018,35.3199,35.395,17700.0
2006-02-22 11:50:00,51.81,51.83,51.71,51.79,23200.0,35.395,35.4087,35.3267,35.3813,23200.0
2006-02-22 11:55:00,51.78,51.78,51.7,51.77,15300.0,35.3745,35.3745,35.3199,35.3677,15300.0
2006-02-22 12:00:00,51.76,51.85,51.73,51.74,24800.0,35.3609,35.4223,35.3404,35.3472,24800.0
2006-02-22 12:05:00,51.75,51.84,51.73,51.79,17700.0,35.354,35.4155,35.3404,35.3813,17700.0
2006-02-22 12:10:00,51.8,51.87,51.79,51.82,56000.0,35.3882,35.436,35.3813,35.4018,56000.0
2006-02-22 12:15:00,51.83,51.89,51.8,51.86,26700.0,35.4087,35.4497,35.3882,35.4292,26700.0
2006-02-22 12:20:00,51.87,51.91,51.81,51.84,22300.0,35.436,35.4633,35.395,35.4155,22300.0
2006-02-22 12:25:00,51.85,51.85,51.75,51.75,10900.0,35.4223,35.4223,35.354,35.354,10900.0
2006-02-22 12:30:00,51.74,51.8,51.7,51.71,30500.0,35.3472,35.3882,35.3199,35.3267,30500.0
2006-02-22 12:35:00,51.7,51.7,51.54,51.55,13100.0,35.3199,35.3199,35.2106,35.2174,13100.0
2006-02-22 12:40:00,51.57,51.62,51.53,51.59,23900.0,35.2311,35.2652,35.2037,35.2447,23900.0
2006-02-22 12:45:00,51.61,51.65,51.56,51.58,11400.0,35.2584,35.2857,35.2242,35.2379,11400.0
2006-02-22 12:50:00,51.58,51.6,51.56,51.6,22700.0,35.2379,35.2515,35.2242,35.2515,22700.0
2006-02-22 12:55:00,51.59,51.6,51.53,51.54,19400.0,35.2447,35.2515,35.2037,35.2106,19400.0
2006-02-22 13:00:00,51.55,51.6,51.53,51.56,13700.0,35.2174,35.2515,35.2037,35.2242,13700.0
2006-02-22 13:05:00,51.55,51.63,51.55,51.61,22600.0,35.2174,35.272,35.2174,35.2584,22600.0
2006-02-22 13:10:00,51.6,51.6,51.55,51.55,10900.0,35.2515,35.2515,35.2174,35.2174,10900.0
2006-02-22 13:15:00,51.56,51.58,51.56,51.57,6800.0,35.2242,35.2379,35.2242,35.2311,6800.0
2006-02-22 13:20:00,51.56,51.61,51.56,51.58,10700.0,35.2242,35.2584,35.2242,35.2379,10700.0
2006-02-22 13:25:00,51.6,51.65,51.59,51.65,13500.0,35.2515,35.2857,35.2447,35.2857,13500.0
2006-02-22 13:30:00,51.65,51.65,51.57,51.59,13800.0,35.2857,35.2857,35.2311,35.2447,13800.0
2006-02-22 13:35:00,51.59,51.63,51.59,51.61,6800.0,35.2447,35.272,35.2447,35.2584,6800.0
2006-02-22 13:40:00,51.61,51.61,51.51,51.53,25500.0,35.2584,35.2584,35.1901,35.2037,25500.0
2006-02-22 13:45:00,51.53,51.6,51.53,51.57,7300.0,35.2037,35.2515,35.2037,35.2311,7300.0
2006-02-22 13:50:00,51.56,51.6,51.56,51.6,7300.0,35.2242,35.2515,35.2242,35.2515,7300.0
2006-02-22 13:55:00,51.6,51.65,51.58,51.6,6900.0,35.2515,35.2857,35.2379,35.2515,6900.0
2006-02-22 14:00:00,51.61,51.61,51.55,51.55,10300.0,35.2584,35.2584,35.2174,35.2174,10300.0
2006-02-22 14:05:00,51.54,51.57,51.52,51.53,11800.0,35.2106,35.2311,35.1969,35.2037,11800.0
2006-02-22 14:10:00,51.53,51.6,51.53,51.59,12600.0,35.2037,35.2515,35.2037,35.2447,12600.0
2006-02-22 14:15:00,51.58,51.6,51.56,51.59,12900.0,35.2379,35.2515,35.2242,35.2447,12900.0
2006-02-22 14:20:00,51.59,51.6,51.58,51.6,7300.0,35.2447,35.2515,35.2379,35.2515,7300.0
2006-02-22 14:25:00,51.6,51.61,51.55,51.55,8600.0,35.2515,35.2584,35.2174,35.2174,8600.0
2006-02-22 14:30:00,51.57,51.59,51.53,51.58,16600.0,35.2311,35.2447,35.2037,35.2379,16600.0
2006-02-22 14:35:00,51.59,51.6,51.55,51.56,7900.0,35.2447,35.2515,35.2174,35.2242,7900.0
2006-02-22 14:40:00,51.56,51.6,51.55,51.59,12300.0,35.2242,35.2515,35.2174,35.2447,12300.0
2006-02-22 14:45:00,51.58,51.59,51.53,51.54,8800.0,35.2379,35.2447,35.2037,35.2106,8800.0
2006-02-22 14:50:00,51.56,51.56,51.52,51.54,23700.0,35.2242,35.2242,35.1969,35.2106,23700.0
2006-02-22 14:55:00,51.54,51.57,51.52,51.57,13100.0,35.2106,35.2311,35.1969,35.2311,13100.0
2006-02-22 15:00:00,51.58,51.59,51.55,51.58,9400.0,35.2379,35.2447,35.2174,35.2379,9400.0
2006-02-22 15:05:00,51.58,51.6,51.47,51.49,18600.0,35.2379,35.2515,35.1627,35.1764,18600.0
2006-02-22 15:10:00,51.49,51.5,51.4,51.45,40400.0,35.1764,35.1832,35.1149,35.1491,40400.0
2006-02-22 15:15:00,51.46,51.59,51.4,51.57,21400.0,35.1559,35.2447,35.1149,35.2311,21400.0
2006-02-22 15:20:00,51.56,51.6,51.55,51.58,25400.0,35.2242,35.2515,35.2174,35.2379,25400.0
2006-02-22 15:25:00,51.58,51.58,51.43,51.47,18900.0,35.2379,35.2379,35.1354,35.1627,18900.0
2006-02-22 15:30:00,51.48,51.6,51.47,51.6,25100.0,35.1696,35.2515,35.1627,35.2515,25100.0
2006-02-22 15:35:00,51.6,51.6,51.52,51.53,28600.0,35.2515,35.2515,35.1969,35.2037,28600.0
2006-02-22 15:40:00,51.53,51.57,51.49,51.54,39700.0,35.2037,35.2311,35.1764,35.2106,39700.0
2006-02-22 15:45:00,51.54,51.55,51.52,51.52,15600.0,35.2106,35.2174,35.1969,35.1969,15600.0
2006-02-22 15:50:00,51.52,51.54,51.49,51.49,38000.0,35.1969,35.2106,35.1764,35.1764,38000.0
2006-02-22 15:55:00,51.49,51.54,51.45,51.46,63600.0,35.1764,35.2106,35.1491,35.1559,63600.0
2006-02-23 09:30:00,51.54,51.6,51.37,51.38,57600.0,35.2106,35.2515,35.0944,35.1012,57600.0
2006-02-23 09:35:00,51.38,51.49,51.25,51.41,24400.0,35.1012,35.1764,35.0124,35.1217,24400.0
2006-02-23 09:40:00,51.4,51.48,51.32,51.32,18900.0,35.1149,35.1696,35.0603,35.0603,18900.0
2006-02-23 09:45:00,51.35,51.35,51.2,51.2,32500.0,35.0808,35.0808,34.9783,34.9783,32500.0
2006-02-23 09:50:00,51.22,51.38,51.2,51.35,19700.0,34.9919,35.1012,34.9783,35.0808,19700.0
2006-02-23 09:55:00,51.34,51.4,51.31,51.34,25500.0,35.0739,35.1149,35.0534,35.0739,25500.0
2006-02-23 10:00:00,51.34,51.35,51.24,51.33,12300.0,35.0739,35.0808,35.0056,35.0671,12300.0
2006-02-23 10:05:00,51.34,51.45,51.26,51.44,24200.0,35.0739,35.1491,35.0193,35.1422,24200.0
2006-02-23 10:10:00,51.44,51.48,51.35,51.42,26900.0,35.1422,35.1696,35.0808,35.1286,26900.0
2006-02-23 10:15:00,51.43,51.46,51.36,51.46,7100.0,35.1354,35.1559,35.0876,35.1559,7100.0
2006-02-23 10:20:00,51.45,51.46,51.4,51.4,12200.0,35.1491,35.1559,35.1149,35.1149,12200.0
2006-02-23 10:25:00,51.42,51.54,51.42,51.52,10500.0,35.1286,35.2106,35.1286,35.1969,10500.0
2006-02-23 10:30:00,51.54,51.54,51.41,51.42,8500.0,35.2106,35.2106,35.1217,35.1286,8500.0
2006-02-23 10:35:00,51.4,51.52,51.38,51.5,13100.0,35.1149,35.1969,35.1012,35.1832,13100.0
2006-02-23 10:40:00,51.5,51.54,51.4,51.4,25100.0,35.1832,35.2106,35.1149,35.1149,25100.0
2006-02-23 10:45:00,51.42,51.5,51.41,51.48,8700.0,35.1286,35.1832,35.1217,35.1696,8700.0
2006-02-23 10:50:00,51.48,51.49,51.4,51.43,10500.0,35.1696,35.1764,35.1149,35.1354,10500.0
2006-02-23 10:55:00,51.42,51.5,51.42,51.48,10100.0,35.1286,35.1832,35.1286,35.1696,10100.0
2006-02-23 11:00:00,51.49,51.5,51.44,51.5,20700.0,35.1764,35.1832,35.1422,35.1832,20700.0
2006-02-23 11:05:00,51.48,51.57,51.48,51.56,21300.0,35.1696,35.2311,35.1696,35.2242,21300.0
2006-02-23 11:10:00,51.57,51.6,51.52,51.55,23300.0,35.2311,35.2515,35.1969,35.2174,23300.0
2006-02-23 11:15:00,51.54,51.59,51.53,51.56,13200.0,35.2106,35.2447,35.2037,35.2242,13200.0
2006-02-23 11:20:00,51.54,51.6,51.49,51.56,15700.0,35.2106,35.2515,35.1764,35.2242,15700.0
2006-02-23 11:25:00,51.57,51.68,51.55,51.61,37800.0,35.2311,35.3062,35.2174,35.2584,37800.0
2006-02-23 11:30:00,51.59,51.59,51.51,51.52,15100.0,35.2447,35.2447,35.1901,35.1969,15100.0
2006-02-23 11:35:00,51.5,51.58,51.44,51.52,39200.0,35.1832,35.2379,35.1422,35.1969,39200.0
2006-02-23 11:40:00,51.52,51.52,51.4,51.42,6300.0,35.1969,35.1969,35.1149,35.1286,6300.0
2006-02-23 11:45:00,51.41,51.45,51.37,51.45,7000.0,35.1217,35.1491,35.0944,35.1491,7000.0
2006-02-23 11:50:00,51.44,51.45,51.38,51.41,4100.0,35.1422,35.1491,35.1012,35.1217,4100.0
2006-02-23 11:55:00,51.42,51.48,51.34,51.37,7800.0,35.1286,35.1696,35.0739,35.0944,7800.0
2006-02-23 12:00:00,51.38,51.41,51.31,51.39,7300.0,35.1012,35.1217,35.0534,35.1081,7300.0
2006-02-23 12:05:00,51.39,51.4,51.36,51.36,5700.0,35.1081,35.1149,35.0876,35.0876,5700.0
2006-02-23 12:10:00,51.36,51.38,51.33,51.36,7700.0,35.0876,35.1012,35.0671,35.0876,7700.0
2006-02-23 12:15:00,51.34,51.36,51.29,51.32,10400.0,35.0739,35.0876,35.0398,35.0603,10400.0
2006-02-23 12:20:00,51.32,51.38,51.3,51.32,5800.0,35.0603,35.1012,35.0466,35.0603,5800.0
2006-02-23 12:25:00,51.32,51.33,51.31,51.32,3200.0,35.0603,35.0671,35.0534,35.0603,3200.0
2006-02-23 12:30:00,51.32,51.46,51.32,51.46,9600.0,35.0603,35.1559,35.0603,35.1559,9600.0
2006-02-23 12:35:00,51.44,51.5,51.37,51.44,11500.0,35.1422,35.1832,35.0944,35.1422,11500.0
2006-02-23 12:40:00,51.46,51.54,51.39,51.46,31900.0,35.1559,35.2106,35.1081,35.1559,31900.0
2006-02-23 12:45:00,51.46,51.5,51.36,51.39,13900.0,35.1559,35.1832,35.0876,35.1081,13900.0
2006-02-23 12:50:00,51.4,51.42,51.39,51.41,11000.0,35.1149,35.1286,35.1081,35.1217,11000.0
2006-02-23 12:55:00,51.41,51.43,51.3,51.37,16100.0,35.1217,35.1354,35.0466,35.0944,16100.0
2006-02-23 13:00:00,51.35,51.36,51.27,51.28,7700.0,35.0808,35.0876,35.0261,35.0329,7700.0
2006-02-23 13:05:00,51.28,51.32,51.27,51.29,8200.0,35.0329,35.0603,35.0261,35.0398,8200.0
2006-02-23 13:10:00,51.28,51.31,51.27,51.28,5500.0,35.0329,35.0534,35.0261,35.0329,5500.0
2006-02-23 13:15:00,51.29,51.49,51.27,51.35,22000.0,35.0398,35.1764,35.0261,35.0808,22000.0
2006-02-23 13:20:00,51.33,51.46,51.33,51.38,13800.0,35.0671,35.1559,35.0671,35.1012,13800.0
2006-02-23 13:25:00,51.38,51.42,51.38,51.41,14200.0,35.1012,35.1286,35.1012,35.1217,14200.0
2006-02-23 13:30:00,51.41,51.43,51.27,51.3,27600.0,35.1217,35.1354,35.0261,35.0466,27600.0
2006-02-23 13:35:00,51.31,51.31,51.2,51.21,15600.0,35.0534,35.0534,34.9783,34.9851,15600.0
2006-02-23 13:40:00,51.22,51.25,51.21,51.25,8100.0,34.9919,35.0124,34.9851,35.0124,8100.0
2006-02-23 13:45:00,51.24,51.27,51.22,51.22,16800.0,35.0056,35.0261,34.9919,34.9919,16800.0
2006-02-23 13:50:00,51.22,51.22,51.11,51.15,25000.0,34.9919,34.9919,34.9168,34.9441,25000.0
2006-02-23 13:55:00,51.14,51.15,51.11,51.13,5700.0,34.9373,34.9441,34.9168,34.9305,5700.0
2006-02-23 14:00:00,51.13,51.15,51.1,51.14,12700.0,34.9305,34.9441,34.91,34.9373,12700.0
2006-02-23 14:05:00,51.14,51.15,51.1,51.12,10100.0,34.9373,34.9441,34.91,34.9236,10100.0
2006-02-23 14:10:00,51.12,51.14,51.1,51.12,13000.0,34.9236,34.9373,34.91,34.9236,13000.0
2006-02-23 14:15:00,51.12,51.12,51.04,51.07,19000.0,34.9236,34.9236,34.869,34.8895,19000.0
2006-02-23 14:20:00,51.07,51.08,51.02,51.07,14800.0,34.8895,34.8963,34.8553,34.8895,14800.0
2006-02-23 14:25:00,51.08,51.17,51.08,51.1,15500.0,34.8963,34.9578,34.8963,34.91,15500.0
2006-02-23 14:30:00,51.09,51.09,51.03,51.04,8300.0,34.9031,34.9031,34.8621,34.869,8300.0
2006-02-23 14:35:00,51.04,51.09,51.02,51.06,32800.0,34.869,34.9031,34.8553,34.8826,32800.0
2006-02-23 14:40:00,51.05,51.06,51.01,51.05,10500.0,34.8758,34.8826,34.8485,34.8758,10500.0
2006-02-23 14:45:00,51.06,51.11,51.06,51.08,28600.0,34.8826,34.9168,34.8826,34.8963,28600.0
2006-02-23 14:50:00,51.07,51.15,51.05,51.05,55400.0,34.8895,34.9441,34.8758,34.8758,55400.0
2006-02-23 14:55:00,51.04,51.14,51.03,51.14,21700.0,34.869,34.9373,34.8621,34.9373,21700.0
2006-02-23 15:00:00,51.13,51.15,51.04,51.14,24700.0,34.9305,34.9441,34.869,34.9373,24700.0
2006-02-23 15:05:00,51.15,51.17,51.1,51.11,22200.0,34.9441,34.9578,34.91,34.9168,22200.0
2006-02-23 15:10:00,51.11,51.11,51.06,51.09,18800.0,34.9168,34.9168,34.8826,34.9031,18800.0
2006-02-23 15:15:00,51.09,51.17,51.09,51.13,12500.0,34.9031,34.9578,34.9031,34.9305,12500.0
2006-02-23 15:20:00,51.13,51.2,51.13,51.18,16000.0,34.9305,34.9783,34.9305,34.9646,16000.0
2006-02-23 15:25:00,51.18,51.2,51.16,51.2,9000.0,34.9646,34.9783,34.951,34.9783,9000.0
2006-02-23 15:30:00,51.19,51.2,51.17,51.17,8700.0,34.9714,34.9783,34.9578,34.9578,8700.0
2006-02-23 15:35:00,51.17,51.17,51.08,51.1,27500.0,34.9578,34.9578,34.8963,34.91,27500.0
2006-02-23 15:40:00,51.09,51.09,51.02,51.06,33500.0,34.9031,34.9031,34.8553,34.8826,33500.0
2006-02-23 15:45:00,51.06,51.07,50.97,51.01,41800.0,34.8826,34.8895,34.8211,34.8485,41800.0
2006-02-23 15:50:00,51.01,51.06,50.99,51.01,38800.0,34.8485,34.8826,34.8348,34.8485,38800.0
2006-02-23 15:55:00,51.01,51.11,51.01,51.11,76200.0,34.8485,34.9168,34.8485,34.9168,76200.0
2006-02-24 09:30:00,51.23,51.23,50.79,50.96,44400.0,34.9988,34.9988,34.6982,34.8143,44400.0
2006-02-24 09:35:00,50.96,51.08,50.79,50.82,30200.0,34.8143,34.8963,34.6982,34.7187,30200.0
2006-02-24 09:40:00,50.82,50.91,50.7,50.9,27300.0,34.7187,34.7802,34.6367,34.7733,27300.0
2006-02-24 09:45:00,50.9,50.98,50.83,50.92,13600.0,34.7733,34.828,34.7255,34.787,13600.0
2006-02-24 09:50:00,50.91,51.02,50.9,50.98,9600.0,34.7802,34.8553,34.7733,34.828,9600.0
2006-02-24 09:55:00,50.98,51.15,50.9,51.11,17200.0,34.828,34.9441,34.7733,34.9168,17200.0
2006-02-24 10:00:00,51.13,51.18,51.07,51.13,16700.0,34.9305,34.9646,34.8895,34.9305,16700.0
2006-02-24 10:05:00,51.11,51.18,51.03,51.15,39000.0,34.9168,34.9646,34.8621,34.9441,39000.0
2006-02-24 10:10:00,51.17,51.2,51.05,51.07,17400.0,34.9578,34.9783,34.8758,34.8895,17400.0
2006-02-24 10:15:00,51.06,51.09,50.92,50.93,16600.0,34.8826,34.9031,34.787,34.7938,16600.0
2006-02-24 10:20:00,50.92,50.93,50.82,50.88,29500.0,34.787,34.7938,34.7187,34.7597,29500.0
2006-02-24 10:25:00,50.88,50.88,50.8,50.8,24000.0,34.7597,34.7597,34.705,34.705,24000.0
2006-02-24 10:30:00,50.8,50.81,50.66,50.69,19000.0,34.705,34.7118,34.6094,34.6299,19000.0
2006-02-24 10:35:00,50.72,50.72,50.51,50.55,33300.0,34.6504,34.6504,34.5069,34.5342,33300.0
2006-02-24 10:40:00,50.55,50.62,50.51,50.54,18600.0,34.5342,34.582,34.5069,34.5274,18600.0
2006-02-24 10:45:00,50.54,50.56,50.44,50.54,25800.0,34.5274,34.541,34.4591,34.5274,25800.0
2006-02-24 10:50:00,50.54,50.59,50.49,50.58,23700.0,34.5274,34.5615,34.4932,34.5547,23700.0
2006-02-24 10:55:00,50.59,50.65,50.54,50.6,20900.0,34.5615,34.6025,34.5274,34.5684,20900.0
2006-02-24 11:00:00,50.62,50.66,50.6,50.63,15900.0,34.582,34.6094,34.5684,34.5889,15900.0
2006-02-24 11:05:00,50.62,50.82,50.62,50.81,30500.0,34.582,34.7187,34.582,34.7118,30500.0
2006-02-24 11:10:00,50.8,50.84,50.75,50.75,22700.0,34.705,34.7323,34.6709,34.6709,22700.0
2006-02-24 11:15:00,50.75,50.76,50.63,50.65,11700.0,34.6709,34.6777,34.5889,34.6025,11700.0
2006-02-24 11:20:00,50.64,50.65,50.55,50.58,15600.0,34.5957,34.6025,34.5342,34.5547,15600.0
2006-02-24 11:25:00,50.58,50.62,50.5,50.5,16200.0,34.5547,34.582,34.5001,34.5001,16200.0
2006-02-24 11:30:00,50.5,50.53,50.49,50.51,20500.0,34.5001,34.5206,34.4932,34.5069,20500.0
2006-02-24 11:35:00,50.52,50.67,50.49,50.53,25400.0,34.5137,34.6162,34.4932,34.5206,25400.0
2006-02-24 11:40:00,50.53,50.54,50.49,50.5,10200.0,34.5206,34.5274,34.4932,34.5001,10200.0
2006-02-24 11:45:00,50.51,50.53,50.4,50.51,21400.0,34.5069,34.5206,34.4317,34.5069,21400.0
2006-02-24 11:50:00,50.51,50.52,50.47,50.52,15900.0,34.5069,34.5137,34.4796,34.5137,15900.0
2006-02-24 11:55:00,50.52,50.54,50.52,50.54,5500.0,34.5137,34.5274,34.5137,34.5274,5500.0
2006-02-24 12:00:00,50.54,50.63,50.53,50.6,7700.0,34.5274,34.5889,34.5206,34.5684,7700.0
2006-02-24 12:05:00,50.59,50.66,50.59,50.66,6500.0,34.5615,34.6094,34.5615,34.6094,6500.0
2006-02-24 12:10:00,50.66,50.69,50.65,50.68,6700.0,34.6094,34.6299,34.6025,34.623,6700.0
2006-02-24 12:15:00,50.68,50.69,50.67,50.68,5700.0,34.623,34.6299,34.6162,34.623,5700.0
2006-02-24 12:20:00,50.67,50.69,50.63,50.65,11700.0,34.6162,34.6299,34.5889,34.6025,11700.0
2006-02-24 12:25:00,50.65,50.67,50.65,50.67,3000.0,34.6025,34.6162,34.6025,34.6162,3000.0
2006-02-24 12:30:00,50.68,50.75,50.66,50.75,3600.0,34.623,34.6709,34.6094,34.6709,3600.0
2006-02-24 12:35:00,50.75,50.77,50.74,50.77,9600.0,34.6709,34.6845,34.664,34.6845,9600.0
2006-02-24 12:40:00,50.77,50.81,50.77,50.78,11700.0,34.6845,34.7118,34.6845,34.6913,11700.0
2006-02-24 12:45:00,50.78,50.78,50.66,50.66,10000.0,34.6913,34.6913,34.6094,34.6094,10000.0
2006-02-24 12:50:00,50.66,50.72,50.65,50.65,8600.0,34.6094,34.6504,34.6025,34.6025,8600.0
2006-02-24 12:55:00,50.65,50.7,50.63,50.7,4800.0,34.6025,34.6367,34.5889,34.6367,4800.0
2006-02-24 13:00:00,50.7,50.72,50.57,50.58,11000.0,34.6367,34.6504,34.5479,34.5547,11000.0
2006-02-24 13:05:00,50.61,50.65,50.6,50.62,3400.0,34.5752,34.6025,34.5684,34.582,3400.0
2006-02-24 13:10:00,50.61,50.63,50.55,50.59,6400.0,34.5752,34.5889,34.5342,34.5615,6400.0
2006-02-24 13:15:00,50.59,50.59,50.55,50.59,4700.0,34.5615,34.5615,34.5342,34.5615,4700.0
2006-02-24 13:20:00,50.57,50.66,50.57,50.65,4600.0,34.5479,34.6094,34.5479,34.6025,4600.0
2006-02-24 13:25:00,50.67,50.68,50.6,50.62,10700.0,34.6162,34.623,34.5684,34.582,10700.0
2006-02-24 13:30:00,50.61,50.63,50.55,50.57,10800.0,34.5752,34.5889,34.5342,34.5479,10800.0
2006-02-24 13:35:00,50.59,50.61,50.58,50.6,5100.0,34.5615,34.5752,34.5547,34.5684,5100.0
2006-02-24 13:40:00,50.6,50.61,50.5,50.51,11500.0,34.5684,34.5752,34.5001,34.5069,11500.0
2006-02-24 13:45:00,50.5,50.56,50.5,50.52,12900.0,34.5001,34.541,34.5001,34.5137,12900.0
2006-02-24 13:50:00,50.5,50.51,50.44,50.46,26600.0,34.5001,34.5069,34.4591,34.4727,26600.0
2006-02-24 13:55:00,50.46,50.48,50.4,50.42,25700.0,34.4727,34.4864,34.4317,34.4454,25700.0
2006-02-24 14:00:00,50.42,50.5,50.4,50.46,14500.0,34.4454,34.5001,34.4317,34.4727,14500.0
2006-02-24 14:05:00,50.46,50.47,50.4,50.43,19800.0,34.4727,34.4796,34.4317,34.4522,19800.0
2006-02-24 14:10:00,50.43,50.45,50.4,50.42,14200.0,34.4522,34.4659,34.4317,34.4454,14200.0
2006-02-24 14:15:00,50.43,50.45,50.41,50.45,5700.0,34.4522,34.4659,34.4386,34.4659,5700.0
2006-02-24 14:20:00,50.47,50.5,50.46,50.49,5000.0,34.4796,34.5001,34.4727,34.4932,5000.0
2006-02-24 14:25:00,50.5,50.57,50.49,50.57,14300.0,34.5001,34.5479,34.4932,34.5479,14300.0
2006-02-24 14:30:00,50.55,50.62,50.51,50.61,10800.0,34.5342,34.582,34.5069,34.5752,10800.0
2006-02-24 14:35:00,50.62,50.62,50.53,50.59,10400.0,34.582,34.582,34.5206,34.5615,10400.0
2006-02-24 14:40:00,50.58,50.64,50.58,50.62,11400.0,34.5547,34.5957,34.5547,34.582,11400.0
2006-02-24 14:45:00,50.61,50.61,50.56,50.58,12200.0,34.5752,34.5752,34.541,34.5547,12200.0
2006-02-24 14:50:00,50.56,50.65,50.56,50.65,9500.0,34.541,34.6025,34.541,34.6025,9500.0
2006-02-24 14:55:00,50.63,50.7,50.61,50.67,8600.0,34.5889,34.6367,34.5752,34.6162,8600.0
2006-02-24 15:00:00,50.68,50.72,50.62,50.65,15900.0,34.623,34.6504,34.582,34.6025,15900.0
2006-02-24 15:05:00,50.66,50.7,50.66,50.66,7200.0,34.6094,34.6367,34.6094,34.6094,7200.0
2006-02-24 15:10:00,50.66,50.66,50.63,50.64,3800.0,34.6094,34.6094,34.5889,34.5957,3800.0
2006-02-24 15:15:00,50.64,50.65,50.62,50.62,12900.0,34.5957,34.6025,34.582,34.582,12900.0
2006-02-24 15:20:00,50.62,50.62,50.57,50.58,8000.0,34.582,34.582,34.5479,34.5547,8000.0
2006-02-24 15:25:00,50.59,50.61,50.57,50.61,9300.0,34.5615,34.5752,34.5479,34.5752,9300.0
2006-02-24 15:30:00,50.61,50.63,50.54,50.63,28500.0,34.5752,34.5889,34.5274,34.5889,28500.0
2006-02-24 15:35:00,50.62,50.69,50.61,50.68,21700.0,34.582,34.6299,34.5752,34.623,21700.0
2006-02-24 15:40:00,50.69,50.71,50.67,50.7,11900.0,34.6299,34.6435,34.6162,34.6367,11900.0
2006-02-24 15:45:00,50.7,50.7,50.62,50.63,25300.0,34.6367,34.6367,34.582,34.5889,25300.0
2006-02-24 15:50:00,50.63,50.7,50.62,50.7,25600.0,34.5889,34.6367,34.582,34.6367,25600.0
2006-02-24 15:55:00,50.7,50.77,50.66,50.76,38700.0,34.6367,34.6845,34.6094,34.6777,38700.0
2006-02-27 09:30:00,50.88,50.99,50.51,50.6,92900.0,34.7597,34.8348,34.5069,34.5684,92900.0
2006-02-27 09:35:00,50.6,50.72,50.54,50.6,30300.0,34.5684,34.6504,34.5274,34.5684,30300.0
2006-02-27 09:40:00,50.61,50.9,50.58,50.86,37200.0,34.5752,34.7733,34.5547,34.746,37200.0
2006-02-27 09:45:00,50.91,50.97,50.89,50.94,31400.0,34.7802,34.8211,34.7665,34.8007,31400.0
2006-02-27 09:50:00,50.94,50.97,50.89,50.95,20400.0,34.8007,34.8211,34.7665,34.8075,20400.0
2006-02-27 09:55:00,50.97,51.0,50.86,50.96,30900.0,34.8211,34.8416,34.746,34.8143,30900.0
2006-02-27 10:00:00,50.95,51.05,50.94,50.95,29500.0,34.8075,34.8758,34.8007,34.8075,29500.0
2006-02-27 10:05:00,50.94,50.97,50.87,50.93,13500.0,34.8007,34.8211,34.7528,34.7938,13500.0
2006-02-27 10:10:00,50.9,50.95,50.84,50.9,15100.0,34.7733,34.8075,34.7323,34.7733,15100.0
2006-02-27 10:15:00,50.89,50.92,50.7,50.81,21300.0,34.7665,34.787,34.6367,34.7118,21300.0
2006-02-27 10:20:00,50.83,50.95,50.83,50.95,17600.0,34.7255,34.8075,34.7255,34.8075,17600.0
2006-02-27 10:25:00,50.94,50.99,50.92,50.92,17000.0,34.8007,34.8348,34.787,34.787,17000.0
2006-02-27 10:30:00,50.95,51.13,50.95,51.1,61000.0,34.8075,34.9305,34.8075,34.91,61000.0
2006-02-27 10:35:00,51.12,51.14,50.96,51.04,39800.0,34.9236,34.9373,34.8143,34.869,39800.0
2006-02-27 10:40:00,51.05,51.06,50.92,51.0,16100.0,34.8758,34.8826,34.787,34.8416,16100.0
2006-02-27 10:45:00,51.0,51.0,50.94,50.95,10800.0,34.8416,34.8416,34.8007,34.8075,10800.0
2006-02-27 10:50:00,50.95,51.02,50.94,51.0,39700.0,34.8075,34.8553,34.8007,34.8416,39700.0
2006-02-27 10:55:00,51.0,51.01,50.89,50.95,10300.0,34.8416,34.8485,34.7665,34.8075,10300.0
2006-02-27 11:00:00,50.94,51.0,50.92,51.0,37400.0,34.8007,34.8416,34.787,34.8416,37400.0
2006-02-27 11:05:00,51.0,51.07,50.97,51.06,48700.0,34.8416,34.8895,34.8211,34.8826,48700.0
2006-02-27 11:10:00,51.05,51.19,51.04,51.17,40600.0,34.8758,34.9714,34.869,34.9578,40600.0
2006-02-27 11:15:00,51.15,51.25,51.14,51.23,59800.0,34.9441,35.0124,34.9373,34.9988,59800.0
2006-02-27 11:20:00,51.23,51.32,51.21,51.26,48900.0,34.9988,35.0603,34.9851,35.0193,48900.0
2006-02-27 11:25:00,51.27,51.43,51.24,51.41,34600.0,35.0261,35.1354,35.0056,35.1217,34600.0
2006-02-27 11:30:00,51.42,51.51,51.36,51.46,35300.0,35.1286,35.1901,35.0876,35.1559,35300.0
2006-02-27 11:35:00,51.45,51.51,51.41,51.48,47400.0,35.1491,35.1901,35.1217,35.1696,47400.0
2006-02-27 11:40:00,51.47,51.59,51.46,51.5,69000.0,35.1627,35.2447,35.1559,35.1832,69000.0
2006-02-27 11:45:00,51.58,51.59,51.52,51.54,26200.0,35.2379,35.2447,35.1969,35.2106,26200.0
2006-02-27 11:50:00,51.53,51.67,51.52,51.54,38900.0,35.2037,35.2994,35.1969,35.2106,38900.0
2006-02-27 11:55:00,51.53,51.56,51.51,51.56,17000.0,35.2037,35.2242,35.1901,35.2242,17000.0
2006-02-27 12:00:00,51.55,51.55,51.49,51.54,11500.0,35.2174,35.2174,35.1764,35.2106,11500.0
2006-02-27 12:05:00,51.54,51.55,51.51,51.52,21300.0,35.2106,35.2174,35.1901,35.1969,21300.0
2006-02-27 12:10:00,51.52,51.66,51.5,51.5,57900.0,35.1969,35.2925,35.1832,35.1832,57900.0
2006-02-27 12:15:00,51.5,51.53,51.5,51.5,12700.0,35.1832,35.2037,35.1832,35.1832,12700.0
2006-02-27 12:20:00,51.5,51.53,51.5,51.53,9100.0,35.1832,35.2037,35.1832,35.2037,9100.0
2006-02-27 12:25:00,51.53,51.58,51.51,51.58,8400.0,35.2037,35.2379,35.1901,35.2379,8400.0
2006-02-27 12:30:00,51.58,51.77,51.58,51.77,36500.0,35.2379,35.3677,35.2379,35.3677,36500.0
2006-02-27 12:35:00,51.76,51.79,51.73,51.78,13800.0,35.3609,35.3813,35.3404,35.3745,13800.0
2006-02-27 12:40:00,51.79,51.81,51.78,51.79,20300.0,35.3813,35.395,35.3745,35.3813,20300.0
2006-02-27 12:45:00,51.79,51.79,51.69,51.72,17100.0,35.3813,35.3813,35.313,35.3335,17100.0
2006-02-27 12:50:00,51.72,51.8,51.71,51.75,19900.0,35.3335,35.3882,35.3267,35.354,19900.0
2006-02-27 12:55:00,51.75,51.75,51.66,51.67,7700.0,35.354,35.354,35.2925,35.2994,7700.0
2006-02-27 13:00:00,51.67,51.67,51.63,51.65,14600.0,35.2994,35.2994,35.272,35.2857,14600.0
2006-02-27 13:05:00,51.65,51.66,51.61,51.64,9100.0,35.2857,35.2925,35.2584,35.2789,9100.0
2006-02-27 13:10:00,51.67,51.67,51.58,51.59,9600.0,35.2994,35.2994,35.2379,35.2447,9600.0
2006-02-27 13:15:00,51.58,51.59,51.57,51.58,12300.0,35.2379,35.2447,35.2311,35.2379,12300.0
2006-02-27 13:20:00,51.58,51.58,51.5,51.51,9300.0,35.2379,35.2379,35.1832,35.1901,9300.0
2006-02-27 13:25:00,51.5,51.51,51.46,51.48,10400.0,35.1832,35.1901,35.1559,35.1696,10400.0
2006-02-27 13:30:00,51.47,51.57,51.46,51.51,11800.0,35.1627,35.2311,35.1559,35.1901,11800.0
2006-02-27 13:35:00,51.5,51.6,51.49,51.54,19000.0,35.1832,35.2515,35.1764,35.2106,19000.0
2006-02-27 13:40:00,51.55,51.58,51.54,51.58,6700.0,35.2174,35.2379,35.2106,35.2379,6700.0
2006-02-27 13:45:00,51.57,51.77,51.57,51.77,15900.0,35.2311,35.3677,35.2311,35.3677,15900.0
2006-02-27 13:50:00,51.77,51.77,51.73,51.77,13800.0,35.3677,35.3677,35.3404,35.3677,13800.0
2006-02-27 13:55:00,51.76,51.76,51.68,51.7,10600.0,35.3609,35.3609,35.3062,35.3199,10600.0
2006-02-27 14:00:00,51.71,51.77,51.7,51.7,23000.0,35.3267,35.3677,35.3199,35.3199,23000.0
2006-02-27 14:05:00,51.69,51.7,51.6,51.6,15800.0,35.313,35.3199,35.2515,35.2515,15800.0
2006-02-27 14:10:00,51.62,51.67,51.6,51.64,19100.0,35.2652,35.2994,35.2515,35.2789,19100.0
2006-02-27 14:15:00,51.65,51.65,51.62,51.65,12800.0,35.2857,35.2857,35.2652,35.2857,12800.0
2006-02-27 14:20:00,51.66,51.73,51.65,51.7,19400.0,35.2925,35.3404,35.2857,35.3199,19400.0
2006-02-27 14:25:00,51.7,51.7,51.65,51.68,14900.0,35.3199,35.3199,35.2857,35.3062,14900.0
2006-02-27 14:30:00,51.69,51.74,51.65,51.66,20600.0,35.313,35.3472,35.2857,35.2925,20600.0
2006-02-27 14:35:00,51.68,51.74,51.66,51.7,9700.0,35.3062,35.3472,35.2925,35.3199,9700.0
2006-02-27 14:40:00,51.7,51.76,51.67,51.74,13800.0,35.3199,35.3609,35.2994,35.3472,13800.0
2006-02-27 14:45:00,51.74,51.81,51.73,51.79,26800.0,35.3472,35.395,35.3404,35.3813,26800.0
2006-02-27 14:50:00,51.8,51.8,51.75,51.75,16700.0,35.3882,35.3882,35.354,35.354,16700.0
2006-02-27 14:55:00,51.76,51.82,51.75,51.82,12700.0,35.3609,35.4018,35.354,35.4018,12700.0
2006-02-27 15:00:00,51.81,51.85,51.8,51.82,20700.0,35.395,35.4223,35.3882,35.4018,20700.0
2006-02-27 15:05:00,51.8,51.87,51.75,51.8,31300.0,35.3882,35.436,35.354,35.3882,31300.0
2006-02-27 15:10:00,51.81,51.83,51.79,51.83,14800.0,35.395,35.4087,35.3813,35.4087,14800.0
2006-02-27 15:15:00,51.83,51.84,51.77,51.8,35200.0,35.4087,35.4155,35.3677,35.3882,35200.0
2006-02-27 15:20:00,51.79,51.87,51.79,51.86,23000.0,35.3813,35.436,35.3813,35.4292,23000.0
2006-02-27 15:25:00,51.87,51.93,51.86,51.92,36900.0,35.436,35.477,35.4292,35.4702,36900.0
2006-02-27 15:30:00,51.92,51.96,51.86,51.87,28800.0,35.4702,35.4975,35.4292,35.436,28800.0
2006-02-27 15:35:00,51.86,51.86,51.69,51.69,28000.0,35.4292,35.4292,35.313,35.313,28000.0
2006-02-27 15:40:00,51.69,51.7,51.66,51.66,43800.0,35.313,35.3199,35.2925,35.2925,43800.0
2006-02-27 15:45:00,51.66,51.76,51.65,51.75,41200.0,35.2925,35.3609,35.2857,35.354,41200.0
2006-02-27 15:50:00,51.75,51.75,51.62,51.65,50000.0,35.354,35.354,35.2652,35.2857,50000.0
2006-02-27 15:55:00,51.65,51.67,51.61,51.61,48000.0,35.2857,35.2994,35.2584,35.2584,48000.0
2006-02-28 09:30:00,51.4,51.75,51.36,51.62,61400.0,35.1149,35.354,35.0876,35.2652,61400.0
2006-02-28 09:35:00,51.62,51.86,51.59,51.83,27900.0,35.2652,35.4292,35.2447,35.4087,27900.0
2006-02-28 09:40:00,51.86,51.9,51.67,51.84,65200.0,35.4292,35.4565,35.2994,35.4155,65200.0
2006-02-28 09:45:00,51.8,51.81,51.61,51.7,60700.0,35.3882,35.395,35.2584,35.3199,60700.0
2006-02-28 09:50:00,51.68,51.7,51.43,51.5,39800.0,35.3062,35.3199,35.1354,35.1832,39800.0
2006-02-28 09:55:00,51.5,51.6,51.4,51.55,18400.0,35.1832,35.2515,35.1149,35.2174,18400.0
2006-02-28 10:00:00,51.53,51.53,51.33,51.38,24000.0,35.2037,35.2037,35.0671,35.1012,24000.0
2006-02-28 10:05:00,51.37,51.4,51.3,51.39,16000.0,35.0944,35.1149,35.0466,35.1081,16000.0
2006-02-28 10:10:00,51.39,51.5,51.36,51.38,25600.0,35.1081,35.1832,35.0876,35.1012,25600.0
2006-02-28 10:15:00,51.36,51.68,51.36,51.67,25500.0,35.0876,35.3062,35.0876,35.2994,25500.0
2006-02-28 10:20:00,51.65,51.77,51.65,51.76,14100.0,35.2857,35.3677,35.2857,35.3609,14100.0
2006-02-28 10:25:00,51.77,51.8,51.55,51.62,24100.0,35.3677,35.3882,35.2174,35.2652,24100.0
2006-02-28 10:30:00,51.61,51.63,51.41,51.52,33900.0,35.2584,35.272,35.1217,35.1969,33900.0
2006-02-28 10:35:00,51.51,51.6,51.27,51.58,52700.0,35.1901,35.2515,35.0261,35.2379,52700.0
2006-02-28 10:40:00,51.56,51.56,51.43,51.5,19600.0,35.2242,35.2242,35.1354,35.1832,19600.0
2006-02-28 10:45:00,51.5,51.5,51.29,51.35,18600.0,35.1832,35.1832,35.0398,35.0808,18600.0
2006-02-28 10:50:00,51.31,51.47,51.31,51.47,10000.0,35.0534,35.1627,35.0534,35.1627,10000.0
2006-02-28 10:55:00,51.48,51.52,51.34,51.35,24500.0,35.1696,35.1969,35.0739,35.0808,24500.0
2006-02-28 11:00:00,51.32,51.41,51.25,51.28,18400.0,35.0603,35.1217,35.0124,35.0329,18400.0
2006-02-28 11:05:00,51.25,51.37,51.24,51.32,9500.0,35.0124,35.0944,35.0056,35.0603,9500.0
2006-02-28 11:10:00,51.33,51.36,51.26,51.3,12000.0,35.0671,35.0876,35.0193,35.0466,12000.0
2006-02-28 11:15:00,51.29,51.4,51.25,51.35,18200.0,35.0398,35.1149,35.0124,35.0808,18200.0
2006-02-28 11:20:00,51.33,51.36,51.31,51.36,6500.0,35.0671,35.0876,35.0534,35.0876,6500.0
2006-02-28 11:25:00,51.33,51.46,51.27,51.35,26000.0,35.0671,35.1559,35.0261,35.0808,26000.0
2006-02-28 11:30:00,51.36,51.38,51.3,51.38,8900.0,35.0876,35.1012,35.0466,35.1012,8900.0
2006-02-28 11:35:00,51.37,51.43,51.32,51.41,9900.0,35.0944,35.1354,35.0603,35.1217,9900.0
2006-02-28 11:40:00,51.41,51.43,51.36,51.36,13100.0,35.1217,35.1354,35.0876,35.0876,13100.0
2006-02-28 11:45:00,51.36,51.39,51.35,51.38,5100.0,35.0876,35.1081,35.0808,35.1012,5100.0
2006-02-28 11:50:00,51.38,51.42,51.37,51.39,13600.0,35.1012,35.1286,35.0944,35.1081,13600.0
2006-02-28 11:55:00,51.4,51.42,51.39,51.42,13300.0,35.1149,35.1286,35.1081,35.1286,13300.0
2006-02-28 12:00:00,51.41,51.42,51.38,51.39,12700.0,35.1217,35.1286,35.1012,35.1081,12700.0
2006-02-28 12:05:00,51.39,51.46,51.39,51.46,6000.0,35.1081,35.1559,35.1081,35.1559,6000.0
2006-02-28 12:10:00,51.47,51.5,51.39,51.39,19300.0,35.1627,35.1832,35.1081,35.1081,19300.0
2006-02-28 12:15:00,51.39,51.39,51.37,51.39,4200.0,35.1081,35.1081,35.0944,35.1081,4200.0
2006-02-28 12:20:00,51.38,51.43,51.38,51.4,9500.0,35.1012,35.1354,35.1012,35.1149,9500.0
2006-02-28 12:25:00,51.41,51.42,51.39,51.39,7200.0,35.1217,35.1286,35.1081,35.1081,7200.0
2006-02-28 12:30:00,51.39,51.42,51.37,51.41,19500.0,35.1081,35.1286,35.0944,35.1217,19500.0
2006-02-28 12:35:00,51.41,51.44,51.37,51.39,12800.0,35.1217,35.1422,35.0944,35.1081,12800.0
2006-02-28 12:40:00,51.37,51.48,51.36,51.46,19300.0,35.0944,35.1696,35.0876,35.1559,19300.0
2006-02-28 12:45:00,51.47,51.47,51.41,51.41,9400.0,35.1627,35.1627,35.1217,35.1217,9400.0
2006-02-28 12:50:00,51.41,51.44,51.41,51.42,9000.0,35.1217,35.1422,35.1217,35.1286,9000.0
2006-02-28 12:55:00,51.43,51.43,51.42,51.42,6500.0,35.1354,35.1354,35.1286,35.1286,6500.0
2006-02-28 13:00:00,51.42,51.43,51.41,51.41,14000.0,35.1286,35.1354,35.1217,35.1217,14000.0
2006-02-28 13:05:00,51.41,51.49,51.4,51.43,12300.0,35.1217,35.1764,35.1149,35.1354,12300.0
2006-02-28 13:10:00,51.42,51.43,51.42,51.42,6000.0,35.1286,35.1354,35.1286,35.1286,6000.0
2006-02-28 13:15:00,51.42,51.43,51.42,51.42,6800.0,35.1286,35.1354,35.1286,35.1286,6800.0
2006-02-28 13:20:00,51.42,51.43,51.41,51.41,6800.0,35.1286,35.1354,35.1217,35.1217,6800.0
2006-02-28 13:25:00,51.42,51.42,51.41,51.41,8300.0,35.1286,35.1286,35.1217,35.1217,8300.0
2006-02-28 13:30:00,51.43,51.43,51.42,51.43,16300.0,35.1354,35.1354,35.1286,35.1354,16300.0
2006-02-28 13:35:00,51.42,51.43,51.42,51.42,6000.0,35.1286,35.1354,35.1286,35.1286,6000.0
2006-02-28 13:40:00,51.42,51.43,51.41,51.42,13200.0,35.1286,35.1354,35.1217,35.1286,13200.0
2006-02-28 13:45:00,51.41,51.42,51.41,51.42,11100.0,35.1217,35.1286,35.1217,35.1286,11100.0
2006-02-28 13:50:00,51.42,51.45,51.41,51.41,14700.0,35.1286,35.1491,35.1217,35.1217,14700.0
2006-02-28 13:55:00,51.41,51.41,51.38,51.4,19100.0,35.1217,35.1217,35.1012,35.1149,19100.0
2006-02-28 14:00:00,51.4,51.4,51.38,51.38,18500.0,35.1149,35.1149,35.1012,35.1012,18500.0
2006-02-28 14:05:00,51.39,51.42,51.39,51.41,14800.0,35.1081,35.1286,35.1081,35.1217,14800.0
2006-02-28 14:10:00,51.41,51.43,51.36,51.38,9400.0,35.1217,35.1354,35.0876,35.1012,9400.0
2006-02-28 14:15:00,51.38,51.38,51.36,51.37,14100.0,35.1012,35.1012,35.0876,35.0944,14100.0
2006-02-28 14:20:00,51.37,51.37,51.3,51.33,21900.0,35.0944,35.0944,35.0466,35.0671,21900.0
2006-02-28 14:25:00,51.33,51.38,51.33,51.37,9500.0,35.0671,35.1012,35.0671,35.0944,9500.0
2006-02-28 14:30:00,51.37,51.37,51.31,51.32,10100.0,35.0944,35.0944,35.0534,35.0603,10100.0
2006-02-28 14:35:00,51.31,51.32,51.3,51.3,15200.0,35.0534,35.0603,35.0466,35.0466,15200.0
2006-02-28 14:40:00,51.31,51.32,51.29,51.31,15400.0,35.0534,35.0603,35.0398,35.0534,15400.0
2006-02-28 14:45:00,51.29,51.29,51.16,51.16,23200.0,35.0398,35.0398,34.951,34.951,23200.0
2006-02-28 14:50:00,51.15,51.25,51.15,51.24,30000.0,34.9441,35.0124,34.9441,35.0056,30000.0
2006-02-28 14:55:00,51.25,51.25,51.2,51.21,13800.0,35.0124,35.0124,34.9783,34.9851,13800.0
2006-02-28 15:00:00,51.21,51.26,51.2,51.23,32800.0,34.9851,35.0193,34.9783,34.9988,32800.0
2006-02-28 15:05:00,51.21,51.24,51.05,51.09,67300.0,34.9851,35.0056,34.8758,34.9031,67300.0
2006-02-28 15:10:00,51.09,51.11,50.91,51.0,72200.0,34.9031,34.9168,34.7802,34.8416,72200.0
2006-02-28 15:15:00,51.0,51.09,50.99,51.03,61400.0,34.8416,34.9031,34.8348,34.8621,61400.0
2006-02-28 15:20:00,51.03,51.08,51.0,51.06,36500.0,34.8621,34.8963,34.8416,34.8826,36500.0
2006-02-28 15:25:00,51.06,51.09,50.99,51.04,53800.0,34.8826,34.9031,34.8348,34.869,53800.0
2006-02-28 15:30:00,51.04,51.1,50.99,51.02,48600.0,34.869,34.91,34.8348,34.8553,48600.0
2006-02-28 15:35:00,51.02,51.13,50.98,51.13,53400.0,34.8553,34.9305,34.828,34.9305,53400.0
2006-02-28 15:40:00,51.13,51.32,51.12,51.27,68800.0,34.9305,35.0603,34.9236,35.0261,68800.0
2006-02-28 15:45:00,51.27,51.34,51.24,51.27,51800.0,35.0261,35.0739,35.0056,35.0261,51800.0
2006-02-28 15:50:00,51.28,51.38,51.22,51.36,66400.0,35.0329,35.1012,34.9919,35.0876,66400.0
2006-02-28 15:55:00,51.36,51.42,51.1,51.17,136900.0,35.0876,35.1286,34.91,34.9578,136900.0
2006-03-01 09:30:00,51.7,51.75,51.56,51.65,126000.0,35.3199,35.354,35.2242,35.2857,126000.0
2006-03-01 09:35:00,51.66,51.69,51.49,51.64,58000.0,35.2925,35.313,35.1764,35.2789,58000.0
2006-03-01 09:40:00,51.65,51.87,51.61,51.77,51300.0,35.2857,35.436,35.2584,35.3677,51300.0
2006-03-01 09:45:00,51.77,51.9,51.74,51.84,58500.0,35.3677,35.4565,35.3472,35.4155,58500.0
2006-03-01 09:50:00,51.83,51.83,51.65,51.65,23900.0,35.4087,35.4087,35.2857,35.2857,23900.0
2006-03-01 09:55:00,51.65,51.78,51.65,51.68,26500.0,35.2857,35.3745,35.2857,35.3062,26500.0
2006-03-01 10:00:00,51.68,51.72,51.51,51.56,47200.0,35.3062,35.3335,35.1901,35.2242,47200.0
2006-03-01 10:05:00,51.56,51.64,51.51,51.59,58100.0,35.2242,35.2789,35.1901,35.2447,58100.0
2006-03-01 10:10:00,51.58,51.67,51.5,51.51,39100.0,35.2379,35.2994,35.1832,35.1901,39100.0
2006-03-01 10:15:00,51.51,51.55,51.37,51.55,34400.0,35.1901,35.2174,35.0944,35.2174,34400.0
2006-03-01 10:20:00,51.58,51.6,51.49,51.5,112500.0,35.2379,35.2515,35.1764,35.1832,112500.0
2006-03-01 10:25:00,51.58,51.6,51.49,51.5,25500.0,35.2379,35.2515,35.1764,35.1832,25500.0
2006-03-01 10:30:00,51.49,51.51,51.47,51.49,21400.0,35.1764,35.1901,35.1627,35.1764,21400.0
2006-03-01 10:35:00,51.49,51.5,51.41,51.46,16700.0,35.1764,35.1832,35.1217,35.1559,16700.0
2006-03-01 10:40:00,51.47,51.55,51.46,51.55,15500.0,35.1627,35.2174,35.1559,35.2174,15500.0
2006-03-01 10:45:00,51.54,51.64,51.54,51.56,26200.0,35.2106,35.2789,35.2106,35.2242,26200.0
2006-03-01 10:50:00,51.57,51.62,51.49,51.5,27500.0,35.2311,35.2652,35.1764,35.1832,27500.0
2006-03-01 10:55:00,51.49,51.52,51.46,51.5,28300.0,35.1764,35.1969,35.1559,35.1832,28300.0
2006-03-01 11:00:00,51.5,51.51,51.45,51.47,31500.0,35.1832,35.1901,35.1491,35.1627,31500.0
2006-03-01 11:05:00,51.47,51.51,51.36,51.37,28500.0,35.1627,35.1901,35.0876,35.0944,28500.0
2006-03-01 11:10:00,51.37,51.49,51.34,51.47,20000.0,35.0944,35.1764,35.0739,35.1627,20000.0
2006-03-01 11:15:00,51.47,51.47,51.37,51.38,32000.0,35.1627,35.1627,35.0944,35.1012,32000.0
2006-03-01 11:20:00,51.36,51.4,51.29,51.36,34900.0,35.0876,35.1149,35.0398,35.0876,34900.0
2006-03-01 11:25:00,51.36,51.49,51.34,51.45,22100.0,35.0876,35.1764,35.0739,35.1491,22100.0
2006-03-01 11:30:00,51.45,51.53,51.35,51.48,46500.0,35.1491,35.2037,35.0808,35.1696,46500.0
2006-03-01 11:35:00,51.46,51.47,51.44,51.45,29800.0,35.1559,35.1627,35.1422,35.1491,29800.0
2006-03-01 11:40:00,51.45,51.46,51.4,51.45,16000.0,35.1491,35.1559,35.1149,35.1491,16000.0
2006-03-01 11:45:00,51.45,51.58,51.43,51.57,24800.0,35.1491,35.2379,35.1354,35.2311,24800.0
2006-03-01 11:50:00,51.57,51.6,51.57,51.59,30200.0,35.2311,35.2515,35.2311,35.2447,30200.0
2006-03-01 11:55:00,51.59,51.62,51.58,51.61,34400.0,35.2447,35.2652,35.2379,35.2584,34400.0
2006-03-01 12:00:00,51.62,51.62,51.56,51.56,24000.0,35.2652,35.2652,35.2242,35.2242,24000.0
2006-03-01 12:05:00,51.57,51.71,51.55,51.67,27600.0,35.2311,35.3267,35.2174,35.2994,27600.0
2006-03-01 12:10:00,51.68,51.7,51.58,51.62,34500.0,35.3062,35.3199,35.2379,35.2652,34500.0
2006-03-01 12:15:00,51.62,51.65,51.54,51.55,33600.0,35.2652,35.2857,35.2106,35.2174,33600.0
2006-03-01 12:20:00,51.55,51.57,51.51,51.51,31000.0,35.2174,35.2311,35.1901,35.1901,31000.0
2006-03-01 12:25:00,51.52,51.52,51.49,51.49,26900.0,35.1969,35.1969,35.1764,35.1764,26900.0
2006-03-01 12:30:00,51.5,51.52,51.49,51.52,24200.0,35.1832,35.1969,35.1764,35.1969,24200.0
2006-03-01 12:35:00,51.51,51.52,51.48,51.5,27300.0,35.1901,35.1969,35.1696,35.1832,27300.0
2006-03-01 12:40:00,51.5,51.52,51.49,51.5,25200.0,35.1832,35.1969,35.1764,35.1832,25200.0
2006-03-01 12:45:00,51.5,51.52,51.49,51.49,27400.0,35.1832,35.1969,35.1764,35.1764,27400.0
2006-03-01 12:50:00,51.5,51.53,51.45,51.46,31700.0,35.1832,35.2037,35.1491,35.1559,31700.0
2006-03-01 12:55:00,51.46,51.52,51.46,51.51,14900.0,35.1559,35.1969,35.1559,35.1901,14900.0
2006-03-01 13:00:00,51.51,51.52,51.49,51.51,24000.0,35.1901,35.1969,35.1764,35.1901,24000.0
2006-03-01 13:05:00,51.5,51.52,51.47,51.49,35300.0,35.1832,35.1969,35.1627,35.1764,35300.0
2006-03-01 13:10:00,51.5,51.54,51.49,51.53,27300.0,35.1832,35.2106,35.1764,35.2037,27300.0
2006-03-01 13:15:00,51.53,51.63,51.52,51.63,11700.0,35.2037,35.272,35.1969,35.272,11700.0
2006-03-01 13:20:00,51.62,51.72,51.61,51.71,29400.0,35.2652,35.3335,35.2584,35.3267,29400.0
2006-03-01 13:25:00,51.72,51.76,51.7,51.73,28800.0,35.3335,35.3609,35.3199,35.3404,28800.0
2006-03-01 13:30:00,51.72,51.83,51.72,51.83,32800.0,35.3335,35.4087,35.3335,35.4087,32800.0
2006-03-01 13:35:00,51.83,51.94,51.79,51.86,30000.0,35.4087,35.4838,35.3813,35.4292,30000.0
2006-03-01 13:40:00,51.86,52.08,51.8,51.99,126000.0,35.4292,35.5795,35.3882,35.518,126000.0
2006-03-01 13:45:00,51.99,52.08,51.95,52.01,49900.0,35.518,35.5795,35.4907,35.5316,49900.0
2006-03-01 13:50:00,52.02,52.04,51.91,52.04,35600.0,35.5385,35.5521,35.4633,35.5521,35600.0
2006-03-01 13:55:00,52.02,52.02,51.93,52.02,39800.0,35.5385,35.5385,35.477,35.5385,39800.0
2006-03-01 14:00:00,52.02,52.06,51.95,52.05,35000.0,35.5385,35.5658,35.4907,35.559,35000.0
2006-03-01 14:05:00,52.05,52.3,51.95,52.3,185500.0,35.559,35.7298,35.4907,35.7298,185500.0
2006-03-01 14:10:00,52.3,52.39,52.24,52.25,77400.0,35.7298,35.7912,35.6888,35.6956,77400.0
2006-03-01 14:15:00,52.25,52.25,52.1,52.1,51400.0,35.6956,35.6956,35.5931,35.5931,51400.0
2006-03-01 14:20:00,52.12,52.24,52.12,52.14,45100.0,35.6068,35.6888,35.6068,35.6205,45100.0
2006-03-01 14:25:00,52.14,52.2,52.1,52.16,32000.0,35.6205,35.6614,35.5931,35.6341,32000.0
2006-03-01 14:30:00,52.16,52.16,51.94,51.94,84400.0,35.6341,35.6341,35.4838,35.4838,84400.0
2006-03-01 14:35:00,51.94,52.03,51.86,52.01,78700.0,35.4838,35.5453,35.4292,35.5316,78700.0
2006-03-01 14:40:00,52.0,52.05,51.96,52.05,22000.0,35.5248,35.559,35.4975,35.559,22000.0
2006-03-01 14:45:00,52.03,52.14,52.0,52.14,33300.0,35.5453,35.6205,35.5248,35.6205,33300.0
2006-03-01 14:50:00,52.14,52.22,52.14,52.22,28200.0,35.6205,35.6751,35.6205,35.6751,28200.0
2006-03-01 14:55:00,52.22,52.24,52.12,52.12,33400.0,35.6751,35.6888,35.6068,35.6068,33400.0
2006-03-01 15:00:00,52.11,52.12,52.08,52.1,31000.0,35.6,35.6068,35.5795,35.5931,31000.0
2006-03-01 15:05:00,52.1,52.12,52.08,52.08,25100.0,35.5931,35.6068,35.5795,35.5795,25100.0
2006-03-01 15:10:00,52.08,52.23,52.08,52.2,24900.0,35.5795,35.6819,35.5795,35.6614,24900.0
2006-03-01 15:15:00,52.18,52.25,52.18,52.19,57200.0,35.6478,35.6956,35.6478,35.6546,57200.0
2006-03-01 15:20:00,52.19,52.24,52.12,52.12,54800.0,35.6546,35.6888,35.6068,35.6068,54800.0
2006-03-01 15:25:00,52.12,52.18,52.1,52.18,22400.0,35.6068,35.6478,35.5931,35.6478,22400.0
2006-03-01 15:30:00,52.17,52.32,52.16,52.28,98400.0,35.641,35.7434,35.6341,35.7161,98400.0
2006-03-01 15:35:00,52.28,52.28,52.13,52.14,59000.0,35.7161,35.7161,35.6136,35.6205,59000.0
2006-03-01 15:40:00,52.14,52.15,52.04,52.08,42900.0,35.6205,35.6273,35.5521,35.5795,42900.0
2006-03-01 15:45:00,52.07,52.15,52.05,52.08,100200.0,35.5726,35.6273,35.559,35.5795,100200.0
2006-03-01 15:50:00,52.08,52.08,52.0,52.03,60300.0,35.5795,35.5795,35.5248,35.5453,60300.0
2006-03-01 15:55:00,52.03,52.19,52.03,52.17,82900.0,35.5453,35.6546,35.5453,35.641,82900.0
2006-03-02 09:30:00,51.25,51.65,51.15,51.49,276100.0,35.0124,35.2857,34.9441,35.1764,276100.0
2006-03-02 09:35:00,51.51,51.62,51.32,51.38,252900.0,35.1901,35.2652,35.0603,35.1012,252900.0
2006-03-02 09:40:00,51.36,51.46,51.23,51.25,77100.0,35.0876,35.1559,34.9988,35.0124,77100.0
2006-03-02 09:45:00,51.28,51.39,51.15,51.15,77800.0,35.0329,35.1081,34.9441,34.9441,77800.0
2006-03-02 09:50:00,51.15,51.35,50.78,50.87,207100.0,34.9441,35.0808,34.6913,34.7528,207100.0
2006-03-02 09:55:00,50.83,50.99,50.79,50.97,88000.0,34.7255,34.8348,34.6982,34.8211,88000.0
2006-03-02 10:00:00,50.95,51.09,50.9,51.05,75700.0,34.8075,34.9031,34.7733,34.8758,75700.0
2006-03-02 10:05:00,51.06,51.18,50.95,51.03,86600.0,34.8826,34.9646,34.8075,34.8621,86600.0
2006-03-02 10:10:00,51.05,51.08,50.89,50.9,31900.0,34.8758,34.8963,34.7665,34.7733,31900.0
2006-03-02 10:15:00,50.89,50.94,50.83,50.92,63600.0,34.7665,34.8007,34.7255,34.787,63600.0
2006-03-02 10:20:00,50.93,50.93,50.85,50.91,26100.0,34.7938,34.7938,34.7392,34.7802,26100.0
2006-03-02 10:25:00,50.93,51.27,50.86,51.25,72700.0,34.7938,35.0261,34.746,35.0124,72700.0
2006-03-02 10:30:00,51.25,51.28,51.08,51.18,100300.0,35.0124,35.0329,34.8963,34.9646,100300.0
2006-03-02 10:35:00,51.17,51.18,51.06,51.1,45800.0,34.9578,34.9646,34.8826,34.91,45800.0
2006-03-02 10:40:00,51.09,51.31,51.09,51.2,49800.0,34.9031,35.0534,34.9031,34.9783,49800.0
2006-03-02 10:45:00,51.2,51.27,51.14,51.23,27600.0,34.9783,35.0261,34.9373,34.9988,27600.0
2006-03-02 10:50:00,51.25,51.72,51.24,51.69,108600.0,35.0124,35.3335,35.0056,35.313,108600.0
2006-03-02 10:55:00,51.7,51.8,51.52,51.72,182800.0,35.3199,35.3882,35.1969,35.3335,182800.0
2006-03-02 11:00:00,51.7,51.89,51.69,51.83,74100.0,35.3199,35.4497,35.313,35.4087,74100.0
2006-03-02 11:05:00,51.82,51.99,51.79,51.9,98600.0,35.4018,35.518,35.3813,35.4565,98600.0
2006-03-02 11:10:00,51.92,52.18,51.92,52.14,107200.0,35.4702,35.6478,35.4702,35.6205,107200.0
2006-03-02 11:15:00,52.16,52.2,52.0,52.01,76800.0,35.6341,35.6614,35.5248,35.5316,76800.0
2006-03-02 11:20:00,52.02,52.45,51.96,52.45,166000.0,35.5385,35.8322,35.4975,35.8322,166000.0
2006-03-02 11:25:00,52.42,52.59,52.27,52.51,153600.0,35.8117,35.9279,35.7093,35.8732,153600.0
2006-03-02 11:30:00,52.52,52.69,52.51,52.64,127500.0,35.8801,35.9962,35.8732,35.962,127500.0
2006-03-02 11:35:00,52.65,53.3,52.65,53.24,429400.0,35.9689,36.4129,35.9689,36.3719,429400.0
2006-03-02 11:40:00,53.23,53.3,52.96,53.02,378600.0,36.3651,36.4129,36.1807,36.2216,378600.0
2006-03-02 11:45:00,52.98,53.05,52.87,52.87,106900.0,36.1943,36.2421,36.1192,36.1192,106900.0
2006-03-02 11:50:00,52.89,52.92,52.63,52.63,135300.0,36.1328,36.1533,35.9552,35.9552,135300.0
2006-03-02 11:55:00,52.63,52.7,52.52,52.6,100600.0,35.9552,36.003,35.8801,35.9347,100600.0
2006-03-02 12:00:00,52.6,52.69,52.55,52.59,46800.0,35.9347,35.9962,35.9006,35.9279,46800.0
2006-03-02 12:05:00,52.59,52.62,52.45,52.47,108900.0,35.9279,35.9484,35.8322,35.8459,108900.0
2006-03-02 12:10:00,52.48,52.57,52.44,52.48,180700.0,35.8527,35.9142,35.8254,35.8527,180700.0
2006-03-02 12:15:00,52.45,52.49,52.25,52.31,68100.0,35.8322,35.8596,35.6956,35.7366,68100.0
2006-03-02 12:20:00,52.33,52.54,52.29,52.54,92700.0,35.7503,35.8937,35.7229,35.8937,92700.0
2006-03-02 12:25:00,52.53,52.57,52.31,52.33,65700.0,35.8869,35.9142,35.7366,35.7503,65700.0
2006-03-02 12:30:00,52.33,52.48,52.32,52.48,50300.0,35.7503,35.8527,35.7434,35.8527,50300.0
2006-03-02 12:35:00,52.46,52.57,52.43,52.47,57600.0,35.8391,35.9142,35.8186,35.8459,57600.0
2006-03-02 12:40:00,52.47,52.58,52.45,52.5,38900.0,35.8459,35.9211,35.8322,35.8664,38900.0
2006-03-02 12:45:00,52.5,52.54,52.48,52.48,17300.0,35.8664,35.8937,35.8527,35.8527,17300.0
2006-03-02 12:50:00,52.48,52.54,52.42,52.51,62500.0,35.8527,35.8937,35.8117,35.8732,62500.0
2006-03-02 12:55:00,52.5,52.53,52.46,52.51,51000.0,35.8664,35.8869,35.8391,35.8732,51000.0
2006-03-02 13:00:00,52.51,52.52,52.39,52.44,26300.0,35.8732,35.8801,35.7912,35.8254,26300.0
2006-03-02 13:05:00,52.44,52.5,52.39,52.42,10700.0,35.8254,35.8664,35.7912,35.8117,10700.0
2006-03-02 13:10:00,52.44,52.56,52.41,52.5,20600.0,35.8254,35.9074,35.8049,35.8664,20600.0
2006-03-02 13:15:00,52.5,52.65,52.49,52.64,22100.0,35.8664,35.9689,35.8596,35.962,22100.0
2006-03-02 13:20:00,52.64,52.65,52.56,52.56,15300.0,35.962,35.9689,35.9074,35.9074,15300.0
2006-03-02 13:25:00,52.56,52.59,52.51,52.51,16000.0,35.9074,35.9279,35.8732,35.8732,16000.0
2006-03-02 13:30:00,52.51,52.65,52.49,52.62,31200.0,35.8732,35.9689,35.8596,35.9484,31200.0
2006-03-02 13:35:00,52.59,52.72,52.57,52.7,22300.0,35.9279,36.0167,35.9142,36.003,22300.0
2006-03-02 13:40:00,52.68,52.72,52.6,52.61,21300.0,35.9894,36.0167,35.9347,35.9415,21300.0
2006-03-02 13:45:00,52.61,52.7,52.61,52.64,31200.0,35.9415,36.003,35.9415,35.962,31200.0
2006-03-02 13:50:00,52.63,52.76,52.63,52.7,35900.0,35.9552,36.044,35.9552,36.003,35900.0
2006-03-02 13:55:00,52.71,52.94,52.69,52.91,41700.0,36.0099,36.167,35.9962,36.1465,41700.0
2006-03-02 14:00:00,52.94,52.99,52.82,52.95,58800.0,36.167,36.2012,36.085,36.1738,58800.0
2006-03-02 14:05:00,52.94,52.94,52.77,52.83,66000.0,36.167,36.167,36.0509,36.0918,66000.0
2006-03-02 14:10:00,52.83,53.0,52.83,52.95,63700.0,36.0918,36.208,36.0918,36.1738,63700.0
2006-03-02 14:15:00,52.95,53.15,52.95,52.99,64700.0,36.1738,36.3105,36.1738,36.2012,64700.0
2006-03-02 14:20:00,52.99,52.99,52.82,52.82,40900.0,36.2012,36.2012,36.085,36.085,40900.0
2006-03-02 14:25:00,52.82,52.86,52.67,52.85,45500.0,36.085,36.1123,35.9825,36.1055,45500.0
2006-03-02 14:30:00,52.85,52.95,52.81,52.94,27100.0,36.1055,36.1738,36.0782,36.167,27100.0
2006-03-02 14:35:00,52.97,52.97,52.93,52.95,30600.0,36.1875,36.1875,36.1602,36.1738,30600.0
2006-03-02 14:40:00,52.94,52.96,52.72,52.72,58300.0,36.167,36.1807,36.0167,36.0167,58300.0
2006-03-02 14:45:00,52.73,52.83,52.72,52.8,43100.0,36.0235,36.0918,36.0167,36.0713,43100.0
2006-03-02 14:50:00,52.8,52.8,52.76,52.76,15000.0,36.0713,36.0713,36.044,36.044,15000.0
2006-03-02 14:55:00,52.77,52.93,52.75,52.86,47400.0,36.0509,36.1602,36.0372,36.1123,47400.0
2006-03-02 15:00:00,52.86,53.2,52.85,53.17,90900.0,36.1123,36.3446,36.1055,36.3241,90900.0
2006-03-02 15:05:00,53.2,53.2,52.99,53.05,97400.0,36.3446,36.3446,36.2012,36.2421,97400.0
2006-03-02 15:10:00,53.05,53.2,53.0,53.18,67500.0,36.2421,36.3446,36.208,36.331,67500.0
2006-03-02 15:15:00,53.18,53.19,53.15,53.16,54800.0,36.331,36.3378,36.3105,36.3173,54800.0
2006-03-02 15:20:00,53.17,53.18,53.08,53.09,38900.0,36.3241,36.331,36.2626,36.2695,38900.0
2006-03-02 15:25:00,53.1,53.12,53.03,53.06,38900.0,36.2763,36.29,36.2285,36.249,38900.0
2006-03-02 15:30:00,53.04,53.16,53.03,53.09,174700.0,36.2353,36.3173,36.2285,36.2695,174700.0
2006-03-02 15:35:00,53.08,53.11,52.9,52.91,74200.0,36.2626,36.2831,36.1397,36.1465,74200.0
2006-03-02 15:40:00,52.91,52.94,52.78,52.81,58100.0,36.1465,36.167,36.0577,36.0782,58100.0
2006-03-02 15:45:00,52.79,52.83,52.74,52.8,77300.0,36.0645,36.0918,36.0304,36.0713,77300.0
2006-03-02 15:50:00,52.8,52.87,52.79,52.85,91900.0,36.0713,36.1192,36.0645,36.1055,91900.0
2006-03-02 15:55:00,52.86,52.88,52.8,52.85,109700.0,36.1123,36.126,36.0713,36.1055,109700.0
2006-03-03 09:30:00,52.77,52.77,52.46,52.67,76200.0,36.0509,36.0509,35.8391,35.9825,76200.0
2006-03-03 09:35:00,52.67,52.79,52.64,52.67,70500.0,35.9825,36.0645,35.962,35.9825,70500.0
2006-03-03 09:40:00,52.65,52.85,52.64,52.81,68000.0,35.9689,36.1055,35.962,36.0782,68000.0
2006-03-03 09:45:00,52.81,52.84,52.74,52.75,44800.0,36.0782,36.0987,36.0304,36.0372,44800.0
2006-03-03 09:50:00,52.77,52.88,52.61,52.8,70300.0,36.0509,36.126,35.9415,36.0713,70300.0
2006-03-03 09:55:00,52.8,52.93,52.77,52.89,27900.0,36.0713,36.1602,36.0509,36.1328,27900.0
2006-03-03 10:00:00,52.9,52.96,52.87,52.93,42100.0,36.1397,36.1807,36.1192,36.1602,42100.0
2006-03-03 10:05:00,52.93,53.11,52.92,53.0,44600.0,36.1602,36.2831,36.1533,36.208,44600.0
2006-03-03 10:10:00,53.0,53.04,52.93,53.02,46600.0,36.208,36.2353,36.1602,36.2216,46600.0
2006-03-03 10:15:00,53.02,53.08,53.01,53.03,58600.0,36.2216,36.2626,36.2148,36.2285,58600.0
2006-03-03 10:20:00,53.03,53.16,53.03,53.07,48400.0,36.2285,36.3173,36.2285,36.2558,48400.0
2006-03-03 10:25:00,53.06,53.24,53.04,53.21,78100.0,36.249,36.3719,36.2353,36.3514,78100.0
2006-03-03 10:30:00,53.21,53.34,53.2,53.21,73700.0,36.3514,36.4403,36.3446,36.3514,73700.0
2006-03-03 10:35:00,53.2,53.33,53.2,53.28,65800.0,36.3446,36.4334,36.3446,36.3993,65800.0
2006-03-03 10:40:00,53.27,53.3,53.24,53.28,37400.0,36.3924,36.4129,36.3719,36.3993,37400.0
2006-03-03 10:45:00,53.27,53.4,53.25,53.38,123500.0,36.3924,36.4813,36.3788,36.4676,123500.0
2006-03-03 10:50:00,53.37,53.41,53.2,53.21,67300.0,36.4608,36.4881,36.3446,36.3514,67300.0
2006-03-03 10:55:00,53.2,53.39,53.12,53.37,63300.0,36.3446,36.4744,36.29,36.4608,63300.0
2006-03-03 11:00:00,53.37,53.49,53.35,53.46,73000.0,36.4608,36.5427,36.4471,36.5222,73000.0
2006-03-03 11:05:00,53.46,53.58,53.44,53.56,82200.0,36.5222,36.6042,36.5086,36.5906,82200.0
2006-03-03 11:10:00,53.56,53.57,53.42,53.43,71300.0,36.5906,36.5974,36.4949,36.5017,71300.0
2006-03-03 11:15:00,53.42,53.42,53.27,53.3,57500.0,36.4949,36.4949,36.3924,36.4129,57500.0
2006-03-03 11:20:00,53.3,53.39,53.3,53.34,29400.0,36.4129,36.4744,36.4129,36.4403,29400.0
2006-03-03 11:25:00,53.34,53.43,53.33,53.4,22500.0,36.4403,36.5017,36.4334,36.4813,22500.0
2006-03-03 11:30:00,53.41,53.46,53.31,53.38,21700.0,36.4881,36.5222,36.4198,36.4676,21700.0
2006-03-03 11:35:00,53.37,53.48,53.37,53.4,18700.0,36.4608,36.5359,36.4608,36.4813,18700.0
2006-03-03 11:40:00,53.4,53.41,53.33,53.37,20000.0,36.4813,36.4881,36.4334,36.4608,20000.0
2006-03-03 11:45:00,53.38,53.41,53.35,53.4,17200.0,36.4676,36.4881,36.4471,36.4813,17200.0
2006-03-03 11:50:00,53.4,53.49,53.39,53.47,19600.0,36.4813,36.5427,36.4744,36.5291,19600.0
2006-03-03 11:55:00,53.48,53.49,53.39,53.41,17500.0,36.5359,36.5427,36.4744,36.4881,17500.0
2006-03-03 12:00:00,53.41,53.52,53.41,53.49,33600.0,36.4881,36.5632,36.4881,36.5427,33600.0
2006-03-03 12:05:00,53.48,53.53,53.4,53.45,22200.0,36.5359,36.5701,36.4813,36.5154,22200.0
2006-03-03 12:10:00,53.44,53.52,53.43,53.46,26800.0,36.5086,36.5632,36.5017,36.5222,26800.0
2006-03-03 12:15:00,53.46,53.49,53.45,53.48,10400.0,36.5222,36.5427,36.5154,36.5359,10400.0
2006-03-03 12:20:00,53.49,53.68,53.49,53.58,52700.0,36.5427,36.6725,36.5427,36.6042,52700.0
2006-03-03 12:25:00,53.59,53.74,53.57,53.73,44800.0,36.6111,36.7135,36.5974,36.7067,44800.0
2006-03-03 12:30:00,53.74,53.79,53.7,53.72,28300.0,36.7135,36.7477,36.6862,36.6999,28300.0
2006-03-03 12:35:00,53.72,53.79,53.7,53.75,40300.0,36.6999,36.7477,36.6862,36.7204,40300.0
2006-03-03 12:40:00,53.76,53.78,53.52,53.69,90900.0,36.7272,36.7409,36.5632,36.6794,90900.0
2006-03-03 12:45:00,53.69,53.69,53.52,53.59,35900.0,36.6794,36.6794,36.5632,36.6111,35900.0
2006-03-03 12:50:00,53.58,53.61,53.55,53.56,16600.0,36.6042,36.6247,36.5837,36.5906,16600.0
2006-03-03 12:55:00,53.57,53.59,53.55,53.56,14000.0,36.5974,36.6111,36.5837,36.5906,14000.0
2006-03-03 13:00:00,53.54,53.57,53.51,53.57,11600.0,36.5769,36.5974,36.5564,36.5974,11600.0
2006-03-03 13:05:00,53.56,53.56,53.53,53.53,7500.0,36.5906,36.5906,36.5701,36.5701,7500.0
2006-03-03 13:10:00,53.54,53.54,53.5,53.53,16200.0,36.5769,36.5769,36.5496,36.5701,16200.0
2006-03-03 13:15:00,53.53,53.63,53.53,53.61,19500.0,36.5701,36.6384,36.5701,36.6247,19500.0
2006-03-03 13:20:00,53.63,53.64,53.61,53.62,6400.0,36.6384,36.6452,36.6247,36.6315,6400.0
2006-03-03 13:25:00,53.62,53.73,53.61,53.73,25700.0,36.6315,36.7067,36.6247,36.7067,25700.0
2006-03-03 13:30:00,53.73,53.95,53.72,53.94,40500.0,36.7067,36.857,36.6999,36.8502,40500.0
2006-03-03 13:35:00,53.94,53.96,53.83,53.83,38600.0,36.8502,36.8638,36.775,36.775,38600.0
2006-03-03 13:40:00,53.83,53.91,53.82,53.86,24300.0,36.775,36.8297,36.7682,36.7955,24300.0
2006-03-03 13:45:00,53.86,53.99,53.85,53.97,29400.0,36.7955,36.8843,36.7887,36.8707,29400.0
2006-03-03 13:50:00,53.96,53.96,53.92,53.94,28000.0,36.8638,36.8638,36.8365,36.8502,28000.0
2006-03-03 13:55:00,53.94,53.94,53.77,53.83,37100.0,36.8502,36.8502,36.734,36.775,37100.0
2006-03-03 14:00:00,53.83,53.9,53.8,53.9,19000.0,36.775,36.8228,36.7545,36.8228,19000.0
2006-03-03 14:05:00,53.9,53.94,53.85,53.86,70000.0,36.8228,36.8502,36.7887,36.7955,70000.0
2006-03-03 14:10:00,53.9,53.92,53.84,53.91,32000.0,36.8228,36.8365,36.7818,36.8297,32000.0
2006-03-03 14:15:00,53.9,53.92,53.87,53.88,41100.0,36.8228,36.8365,36.8023,36.8092,41100.0
2006-03-03 14:20:00,53.88,53.9,53.87,53.9,34100.0,36.8092,36.8228,36.8023,36.8228,34100.0
2006-03-03 14:25:00,53.9,53.9,53.85,53.87,32400.0,36.8228,36.8228,36.7887,36.8023,32400.0
2006-03-03 14:30:00,53.86,53.87,53.84,53.85,61700.0,36.7955,36.8023,36.7818,36.7887,61700.0
2006-03-03 14:35:00,53.84,53.94,53.8,53.9,27100.0,36.7818,36.8502,36.7545,36.8228,27100.0
2006-03-03 14:40:00,53.93,53.94,53.87,53.93,26100.0,36.8433,36.8502,36.8023,36.8433,26100.0
2006-03-03 14:45:00,53.93,53.96,53.92,53.94,31500.0,36.8433,36.8638,36.8365,36.8502,31500.0
2006-03-03 14:50:00,53.94,54.07,53.94,54.03,47300.0,36.8502,36.939,36.8502,36.9116,47300.0
2006-03-03 14:55:00,54.01,54.03,53.97,54.0,38900.0,36.898,36.9116,36.8707,36.8912,38900.0
2006-03-03 15:00:00,54.0,54.0,53.76,53.78,82200.0,36.8912,36.8912,36.7272,36.7409,82200.0
2006-03-03 15:05:00,53.79,53.8,53.58,53.63,72100.0,36.7477,36.7545,36.6042,36.6384,72100.0
2006-03-03 15:10:00,53.63,53.63,53.59,53.61,31600.0,36.6384,36.6384,36.6111,36.6247,31600.0
2006-03-03 15:15:00,53.61,53.86,53.42,53.61,73000.0,36.6247,36.7955,36.4949,36.6247,73000.0
2006-03-03 15:20:00,53.59,53.62,53.44,53.62,55000.0,36.6111,36.6315,36.5086,36.6315,55000.0
2006-03-03 15:25:00,53.63,53.65,53.45,53.52,92300.0,36.6384,36.652,36.5154,36.5632,92300.0
2006-03-03 15:30:00,53.52,53.6,53.46,53.47,91000.0,36.5632,36.6179,36.5222,36.5291,91000.0
2006-03-03 15:35:00,53.48,53.51,53.46,53.5,48700.0,36.5359,36.5564,36.5222,36.5496,48700.0
2006-03-03 15:40:00,53.5,53.54,53.46,53.47,48700.0,36.5496,36.5769,36.5222,36.5291,48700.0
2006-03-03 15:45:00,53.47,53.48,53.39,53.44,70500.0,36.5291,36.5359,36.4744,36.5086,70500.0
2006-03-03 15:50:00,53.43,53.64,53.42,53.5,96300.0,36.5017,36.6452,36.4949,36.5496,96300.0
2006-03-03 15:55:00,53.5,53.63,53.47,53.47,137600.0,36.5496,36.6384,36.5291,36.5291,137600.0
2006-03-06 09:30:00,53.23,53.34,52.81,53.0,1365100.0,36.3651,36.4403,36.0782,36.208,1365100.0
2006-03-06 09:35:00,52.99,53.14,52.96,53.05,355000.0,36.2012,36.3036,36.1807,36.2421,355000.0
2006-03-06 09:40:00,53.05,53.16,53.0,53.03,112700.0,36.2421,36.3173,36.208,36.2285,112700.0
2006-03-06 09:45:00,53.02,53.03,52.95,53.01,85200.0,36.2216,36.2285,36.1738,36.2148,85200.0
2006-03-06 09:50:00,53.01,53.07,52.98,52.98,112300.0,36.2148,36.2558,36.1943,36.1943,112300.0
2006-03-06 09:55:00,52.97,53.01,52.95,53.01,63600.0,36.1875,36.2148,36.1738,36.2148,63600.0
2006-03-06 10:00:00,53.0,53.06,53.0,53.05,105200.0,36.208,36.249,36.208,36.2421,105200.0
2006-03-06 10:05:00,53.05,53.19,53.05,53.11,108600.0,36.2421,36.3378,36.2421,36.2831,108600.0
2006-03-06 10:10:00,53.11,53.23,53.11,53.16,71900.0,36.2831,36.3651,36.2831,36.3173,71900.0
2006-03-06 10:15:00,53.15,53.23,53.14,53.23,112900.0,36.3105,36.3651,36.3036,36.3651,112900.0
2006-03-06 10:20:00,53.22,53.3,53.2,53.25,108700.0,36.3583,36.4129,36.3446,36.3788,108700.0
2006-03-06 10:25:00,53.25,53.35,53.17,53.35,164400.0,36.3788,36.4471,36.3241,36.4471,164400.0
2006-03-06 10:30:00,53.34,53.39,53.2,53.39,57500.0,36.4403,36.4744,36.3446,36.4744,57500.0
2006-03-06 10:35:00,53.38,53.51,53.38,53.48,103700.0,36.4676,36.5564,36.4676,36.5359,103700.0
2006-03-06 10:40:00,53.48,53.6,53.43,53.48,407100.0,36.5359,36.6179,36.5017,36.5359,407100.0
2006-03-06 10:45:00,53.48,53.67,53.47,53.62,181800.0,36.5359,36.6657,36.5291,36.6315,181800.0
2006-03-06 10:50:00,53.62,53.64,53.56,53.6,117900.0,36.6315,36.6452,36.5906,36.6179,117900.0
2006-03-06 10:55:00,53.6,53.73,53.57,53.71,43200.0,36.6179,36.7067,36.5974,36.693,43200.0
2006-03-06 11:00:00,53.71,53.73,53.63,53.69,46600.0,36.693,36.7067,36.6384,36.6794,46600.0
2006-03-06 11:05:00,53.69,53.69,53.59,53.59,37900.0,36.6794,36.6794,36.6111,36.6111,37900.0
2006-03-06 11:10:00,53.59,53.66,53.57,53.57,40900.0,36.6111,36.6589,36.5974,36.5974,40900.0
2006-03-06 11:15:00,53.57,53.64,53.56,53.6,44400.0,36.5974,36.6452,36.5906,36.6179,44400.0
2006-03-06 11:20:00,53.6,53.62,53.6,53.6,20200.0,36.6179,36.6315,36.6179,36.6179,20200.0
2006-03-06 11:25:00,53.6,53.68,53.6,53.66,41700.0,36.6179,36.6725,36.6179,36.6589,41700.0
2006-03-06 11:30:00,53.66,53.73,53.6,53.72,45800.0,36.6589,36.7067,36.6179,36.6999,45800.0
2006-03-06 11:35:00,53.7,53.73,53.68,53.7,31100.0,36.6862,36.7067,36.6725,36.6862,31100.0
2006-03-06 11:40:00,53.68,53.73,53.68,53.7,19800.0,36.6725,36.7067,36.6725,36.6862,19800.0
2006-03-06 11:45:00,53.69,53.71,53.65,53.65,32900.0,36.6794,36.693,36.652,36.652,32900.0
2006-03-06 11:50:00,53.65,53.81,53.65,53.72,74000.0,36.652,36.7613,36.652,36.6999,74000.0
2006-03-06 11:55:00,53.71,53.74,53.69,53.72,39600.0,36.693,36.7135,36.6794,36.6999,39600.0
2006-03-06 12:00:00,53.72,53.79,53.7,53.77,21200.0,36.6999,36.7477,36.6862,36.734,21200.0
2006-03-06 12:05:00,53.77,53.78,53.74,53.74,47600.0,36.734,36.7409,36.7135,36.7135,47600.0
2006-03-06 12:10:00,53.74,53.74,53.65,53.66,27500.0,36.7135,36.7135,36.652,36.6589,27500.0
2006-03-06 12:15:00,53.66,53.67,53.61,53.63,33800.0,36.6589,36.6657,36.6247,36.6384,33800.0
2006-03-06 12:20:00,53.63,53.67,53.62,53.65,17700.0,36.6384,36.6657,36.6315,36.652,17700.0
2006-03-06 12:25:00,53.66,53.68,53.63,53.67,21400.0,36.6589,36.6725,36.6384,36.6657,21400.0
2006-03-06 12:30:00,53.66,53.69,53.65,53.68,24200.0,36.6589,36.6794,36.652,36.6725,24200.0
2006-03-06 12:35:00,53.67,53.7,53.64,53.65,38700.0,36.6657,36.6862,36.6452,36.652,38700.0
2006-03-06 12:40:00,53.66,53.66,53.64,53.65,12200.0,36.6589,36.6589,36.6452,36.652,12200.0
2006-03-06 12:45:00,53.64,53.67,53.64,53.64,6900.0,36.6452,36.6657,36.6452,36.6452,6900.0
2006-03-06 12:50:00,53.64,53.69,53.64,53.69,13000.0,36.6452,36.6794,36.6452,36.6794,13000.0
2006-03-06 12:55:00,53.68,53.69,53.65,53.67,24100.0,36.6725,36.6794,36.652,36.6657,24100.0
2006-03-06 13:00:00,53.66,53.67,53.64,53.66,14700.0,36.6589,36.6657,36.6452,36.6589,14700.0
2006-03-06 13:05:00,53.66,53.74,53.66,53.67,31800.0,36.6589,36.7135,36.6589,36.6657,31800.0
2006-03-06 13:10:00,53.66,53.69,53.63,53.63,80900.0,36.6589,36.6794,36.6384,36.6384,80900.0
2006-03-06 13:15:00,53.64,53.67,53.63,53.66,18100.0,36.6452,36.6657,36.6384,36.6589,18100.0
2006-03-06 13:20:00,53.66,53.7,53.66,53.7,18600.0,36.6589,36.6862,36.6589,36.6862,18600.0
2006-03-06 13:25:00,53.69,53.73,53.68,53.69,45000.0,36.6794,36.7067,36.6725,36.6794,45000.0
2006-03-06 13:30:00,53.68,53.72,53.65,53.65,44500.0,36.6725,36.6999,36.652,36.652,44500.0
2006-03-06 13:35:00,53.65,53.66,53.56,53.56,65800.0,36.652,36.6589,36.5906,36.5906,65800.0
2006-03-06 13:40:00,53.57,53.6,53.54,53.56,23600.0,36.5974,36.6179,36.5769,36.5906,23600.0
2006-03-06 13:45:00,53.56,53.57,53.43,53.45,75500.0,36.5906,36.5974,36.5017,36.5154,75500.0
2006-03-06 13:50:00,53.44,53.55,53.44,53.49,47500.0,36.5086,36.5837,36.5086,36.5427,47500.0
2006-03-06 13:55:00,53.49,53.58,53.47,53.55,38200.0,36.5427,36.6042,36.5291,36.5837,38200.0
2006-03-06 14:00:00,53.55,53.55,53.52,53.53,23800.0,36.5837,36.5837,36.5632,36.5701,23800.0
2006-03-06 14:05:00,53.53,53.53,53.44,53.46,74100.0,36.5701,36.5701,36.5086,36.5222,74100.0
2006-03-06 14:10:00,53.45,53.61,53.44,53.61,85600.0,36.5154,36.6247,36.5086,36.6247,85600.0
2006-03-06 14:15:00,53.61,53.63,53.55,53.61,43500.0,36.6247,36.6384,36.5837,36.6247,43500.0
2006-03-06 14:20:00,53.61,53.62,53.55,53.59,47600.0,36.6247,36.6315,36.5837,36.6111,47600.0
2006-03-06 14:25:00,53.58,53.66,53.58,53.63,43300.0,36.6042,36.6589,36.6042,36.6384,43300.0
2006-03-06 14:30:00,53.64,53.74,53.63,53.68,37300.0,36.6452,36.7135,36.6384,36.6725,37300.0
2006-03-06 14:35:00,53.67,53.67,53.64,53.65,21200.0,36.6657,36.6657,36.6452,36.652,21200.0
2006-03-06 14:40:00,53.65,53.68,53.63,53.65,46600.0,36.652,36.6725,36.6384,36.652,46600.0
2006-03-06 14:45:00,53.64,53.67,53.62,53.65,30600.0,36.6452,36.6657,36.6315,36.652,30600.0
2006-03-06 14:50:00,53.65,53.67,53.65,53.66,16500.0,36.652,36.6657,36.652,36.6589,16500.0
2006-03-06 14:55:00,53.66,53.67,53.66,53.66,23400.0,36.6589,36.6657,36.6589,36.6589,23400.0
2006-03-06 15:00:00,53.66,53.67,53.66,53.66,14100.0,36.6589,36.6657,36.6589,36.6589,14100.0
2006-03-06 15:05:00,53.66,53.72,53.66,53.71,38000.0,36.6589,36.6999,36.6589,36.693,38000.0
2006-03-06 15:10:00,53.7,53.72,53.68,53.69,30400.0,36.6862,36.6999,36.6725,36.6794,30400.0
2006-03-06 15:15:00,53.7,53.78,53.7,53.7,61700.0,36.6862,36.7409,36.6862,36.6862,61700.0
2006-03-06 15:20:00,53.7,53.77,53.66,53.76,73800.0,36.6862,36.734,36.6589,36.7272,73800.0
2006-03-06 15:25:00,53.76,53.77,53.73,53.74,63800.0,36.7272,36.734,36.7067,36.7135,63800.0
2006-03-06 15:30:00,53.74,53.74,53.71,53.73,45000.0,36.7135,36.7135,36.693,36.7067,45000.0
2006-03-06 15:35:00,53.72,53.76,53.71,53.73,108600.0,36.6999,36.7272,36.693,36.7067,108600.0
2006-03-06 15:40:00,53.73,53.74,53.7,53.72,50900.0,36.7067,36.7135,36.6862,36.6999,50900.0
2006-03-06 15:45:00,53.71,53.74,53.66,53.73,141400.0,36.693,36.7135,36.6589,36.7067,141400.0
2006-03-06 15:50:00,53.72,53.78,53.72,53.77,133200.0,36.6999,36.7409,36.6999,36.734,133200.0
2006-03-06 15:55:00,53.77,53.78,53.71,53.75,248600.0,36.734,36.7409,36.693,36.7204,248600.0
2006-03-07 09:30:00,53.44,53.59,53.4,53.47,205300.0,36.5086,36.6111,36.4813,36.5291,205300.0
2006-03-07 09:35:00,53.47,53.64,53.45,53.5,63000.0,36.5291,36.6452,36.5154,36.5496,63000.0
2006-03-07 09:40:00,53.5,53.57,53.35,53.48,67700.0,36.5496,36.5974,36.4471,36.5359,67700.0
2006-03-07 09:45:00,53.49,53.54,53.45,53.45,47400.0,36.5427,36.5769,36.5154,36.5154,47400.0
2006-03-07 09:50:00,53.45,53.46,53.35,53.36,49000.0,36.5154,36.5222,36.4471,36.4539,49000.0
2006-03-07 09:55:00,53.36,53.4,53.31,53.37,53100.0,36.4539,36.4813,36.4198,36.4608,53100.0
2006-03-07 10:00:00,53.37,53.51,53.36,53.42,46500.0,36.4608,36.5564,36.4539,36.4949,46500.0
2006-03-07 10:05:00,53.41,53.44,53.39,53.4,42200.0,36.4881,36.5086,36.4744,36.4813,42200.0
2006-03-07 10:10:00,53.4,53.41,53.35,53.38,30000.0,36.4813,36.4881,36.4471,36.4676,30000.0
2006-03-07 10:15:00,53.38,53.41,53.35,53.38,33100.0,36.4676,36.4881,36.4471,36.4676,33100.0
2006-03-07 10:20:00,53.38,53.41,53.36,53.36,21600.0,36.4676,36.4881,36.4539,36.4539,21600.0
2006-03-07 10:25:00,53.37,53.45,53.33,53.45,28400.0,36.4608,36.5154,36.4334,36.5154,28400.0
2006-03-07 10:30:00,53.43,53.46,53.35,53.43,23600.0,36.5017,36.5222,36.4471,36.5017,23600.0
2006-03-07 10:35:00,53.42,53.49,53.42,53.48,19900.0,36.4949,36.5427,36.4949,36.5359,19900.0
2006-03-07 10:40:00,53.48,53.49,53.41,53.43,22300.0,36.5359,36.5427,36.4881,36.5017,22300.0
2006-03-07 10:45:00,53.43,53.45,53.41,53.42,14400.0,36.5017,36.5154,36.4881,36.4949,14400.0
2006-03-07 10:50:00,53.41,53.57,53.41,53.49,154300.0,36.4881,36.5974,36.4881,36.5427,154300.0
2006-03-07 10:55:00,53.48,53.49,53.4,53.4,21900.0,36.5359,36.5427,36.4813,36.4813,21900.0
2006-03-07 11:00:00,53.41,53.61,53.38,53.52,34300.0,36.4881,36.6247,36.4676,36.5632,34300.0
2006-03-07 11:05:00,53.51,53.61,53.4,53.58,84000.0,36.5564,36.6247,36.4813,36.6042,84000.0
2006-03-07 11:10:00,53.58,53.72,53.57,53.66,59800.0,36.6042,36.6999,36.5974,36.6589,59800.0
2006-03-07 11:15:00,53.66,53.78,53.66,53.76,28100.0,36.6589,36.7409,36.6589,36.7272,28100.0
2006-03-07 11:20:00,53.77,53.84,53.72,53.82,31300.0,36.734,36.7818,36.6999,36.7682,31300.0
2006-03-07 11:25:00,53.82,53.89,53.77,53.79,21500.0,36.7682,36.816,36.734,36.7477,21500.0
2006-03-07 11:30:00,53.79,53.85,53.77,53.8,14600.0,36.7477,36.7887,36.734,36.7545,14600.0
2006-03-07 11:35:00,53.78,53.82,53.77,53.81,17300.0,36.7409,36.7682,36.734,36.7613,17300.0
2006-03-07 11:40:00,53.81,53.81,53.73,53.74,20400.0,36.7613,36.7613,36.7067,36.7135,20400.0
2006-03-07 11:45:00,53.74,53.84,53.74,53.79,18900.0,36.7135,36.7818,36.7135,36.7477,18900.0
2006-03-07 11:50:00,53.8,53.8,53.72,53.77,13300.0,36.7545,36.7545,36.6999,36.734,13300.0
2006-03-07 11:55:00,53.77,53.8,53.73,53.79,45200.0,36.734,36.7545,36.7067,36.7477,45200.0
2006-03-07 12:00:00,53.8,53.86,53.71,53.82,44000.0,36.7545,36.7955,36.693,36.7682,44000.0
2006-03-07 12:05:00,53.84,53.86,53.82,53.83,11600.0,36.7818,36.7955,36.7682,36.775,11600.0
2006-03-07 12:10:00,53.83,53.9,53.81,53.89,35600.0,36.775,36.8228,36.7613,36.816,35600.0
2006-03-07 12:15:00,53.9,53.9,53.8,53.8,26700.0,36.8228,36.8228,36.7545,36.7545,26700.0
2006-03-07 12:20:00,53.8,53.8,53.77,53.78,23900.0,36.7545,36.7545,36.734,36.7409,23900.0
2006-03-07 12:25:00,53.77,53.78,53.72,53.74,18000.0,36.734,36.7409,36.6999,36.7135,18000.0
2006-03-07 12:30:00,53.73,53.75,53.69,53.69,14000.0,36.7067,36.7204,36.6794,36.6794,14000.0
2006-03-07 12:35:00,53.7,53.7,53.59,53.59,44400.0,36.6862,36.6862,36.6111,36.6111,44400.0
2006-03-07 12:40:00,53.59,53.63,53.59,53.6,20900.0,36.6111,36.6384,36.6111,36.6179,20900.0
2006-03-07 12:45:00,53.61,53.63,53.54,53.56,17000.0,36.6247,36.6384,36.5769,36.5906,17000.0
2006-03-07 12:50:00,53.56,53.7,53.56,53.7,20700.0,36.5906,36.6862,36.5906,36.6862,20700.0
2006-03-07 12:55:00,53.7,53.73,53.69,53.73,9900.0,36.6862,36.7067,36.6794,36.7067,9900.0
2006-03-07 13:00:00,53.72,53.73,53.65,53.68,32500.0,36.6999,36.7067,36.652,36.6725,32500.0
2006-03-07 13:05:00,53.68,53.74,53.65,53.65,27300.0,36.6725,36.7135,36.652,36.652,27300.0
2006-03-07 13:10:00,53.65,53.65,53.5,53.54,81800.0,36.652,36.652,36.5496,36.5769,81800.0
2006-03-07 13:15:00,53.54,53.56,53.51,53.55,30800.0,36.5769,36.5906,36.5564,36.5837,30800.0
2006-03-07 13:20:00,53.55,53.58,53.54,53.56,15500.0,36.5837,36.6042,36.5769,36.5906,15500.0
2006-03-07 13:25:00,53.55,53.58,53.5,53.51,26700.0,36.5837,36.6042,36.5496,36.5564,26700.0
2006-03-07 13:30:00,53.5,53.51,53.48,53.5,31500.0,36.5496,36.5564,36.5359,36.5496,31500.0
2006-03-07 13:35:00,53.5,53.55,53.5,53.55,27400.0,36.5496,36.5837,36.5496,36.5837,27400.0
2006-03-07 13:40:00,53.55,53.69,53.54,53.69,33900.0,36.5837,36.6794,36.5769,36.6794,33900.0
2006-03-07 13:45:00,53.69,53.74,53.66,53.71,28600.0,36.6794,36.7135,36.6589,36.693,28600.0
2006-03-07 13:50:00,53.72,53.89,53.66,53.89,51800.0,36.6999,36.816,36.6589,36.816,51800.0
2006-03-07 13:55:00,53.89,53.93,53.86,53.86,53200.0,36.816,36.8433,36.7955,36.7955,53200.0
2006-03-07 14:00:00,53.87,53.87,53.82,53.82,20100.0,36.8023,36.8023,36.7682,36.7682,20100.0
2006-03-07 14:05:00,53.82,53.91,53.8,53.8,34100.0,36.7682,36.8297,36.7545,36.7545,34100.0
2006-03-07 14:10:00,53.8,53.81,53.73,53.73,22900.0,36.7545,36.7613,36.7067,36.7067,22900.0
2006-03-07 14:15:00,53.73,53.75,53.68,53.68,31000.0,36.7067,36.7204,36.6725,36.6725,31000.0
2006-03-07 14:20:00,53.69,53.76,53.67,53.75,27100.0,36.6794,36.7272,36.6657,36.7204,27100.0
2006-03-07 14:25:00,53.75,53.79,53.73,53.75,15700.0,36.7204,36.7477,36.7067,36.7204,15700.0
2006-03-07 14:30:00,53.73,53.75,53.71,53.71,99100.0,36.7067,36.7204,36.693,36.693,99100.0
2006-03-07 14:35:00,53.71,53.8,53.67,53.72,49900.0,36.693,36.7545,36.6657,36.6999,49900.0
2006-03-07 14:40:00,53.72,53.72,53.62,53.63,59200.0,36.6999,36.6999,36.6315,36.6384,59200.0
2006-03-07 14:45:00,53.62,53.64,53.55,53.58,34600.0,36.6315,36.6452,36.5837,36.6042,34600.0
2006-03-07 14:50:00,53.58,53.82,53.57,53.76,67700.0,36.6042,36.7682,36.5974,36.7272,67700.0
2006-03-07 14:55:00,53.77,53.83,53.7,53.71,38000.0,36.734,36.775,36.6862,36.693,38000.0
2006-03-07 15:00:00,53.71,53.72,53.7,53.7,26200.0,36.693,36.6999,36.6862,36.6862,26200.0
2006-03-07 15:05:00,53.71,53.75,53.66,53.66,51300.0,36.693,36.7204,36.6589,36.6589,51300.0
2006-03-07 15:10:00,53.68,53.7,53.64,53.65,25900.0,36.6725,36.6862,36.6452,36.652,25900.0
2006-03-07 15:15:00,53.67,53.67,53.54,53.54,33600.0,36.6657,36.6657,36.5769,36.5769,33600.0
2006-03-07 15:20:00,53.54,53.59,53.48,53.57,34900.0,36.5769,36.6111,36.5359,36.5974,34900.0
2006-03-07 15:25:00,53.56,53.56,53.46,53.51,30700.0,36.5906,36.5906,36.5222,36.5564,30700.0
2006-03-07 15:30:00,53.51,53.61,53.51,53.6,23300.0,36.5564,36.6247,36.5564,36.6179,23300.0
2006-03-07 15:35:00,53.6,53.75,53.56,53.71,42900.0,36.6179,36.7204,36.5906,36.693,42900.0
2006-03-07 15:40:00,53.71,53.71,53.64,53.66,44600.0,36.693,36.693,36.6452,36.6589,44600.0
2006-03-07 15:45:00,53.66,53.66,53.6,53.6,42900.0,36.6589,36.6589,36.6179,36.6179,42900.0
2006-03-07 15:50:00,53.61,53.63,53.6,53.6,71700.0,36.6247,36.6384,36.6179,36.6179,71700.0
2006-03-07 15:55:00,53.59,53.63,53.59,53.59,70800.0,36.6111,36.6384,36.6111,36.6111,70800.0
2006-03-08 09:30:00,53.6,53.66,53.57,53.63,70800.0,36.6179,36.6589,36.5974,36.6384,70800.0
2006-03-08 09:35:00,53.63,53.75,53.55,53.75,48400.0,36.6384,36.7204,36.5837,36.7204,48400.0
2006-03-08 09:40:00,53.75,53.8,53.62,53.64,54800.0,36.7204,36.7545,36.6315,36.6452,54800.0
2006-03-08 09:45:00,53.63,53.74,53.6,53.66,20900.0,36.6384,36.7135,36.6179,36.6589,20900.0
2006-03-08 09:50:00,53.66,53.7,53.62,53.66,37700.0,36.6589,36.6862,36.6315,36.6589,37700.0
2006-03-08 09:55:00,53.67,53.89,53.66,53.8,28900.0,36.6657,36.816,36.6589,36.7545,28900.0
2006-03-08 10:00:00,53.79,53.89,53.79,53.81,28800.0,36.7477,36.816,36.7477,36.7613,28800.0
2006-03-08 10:05:00,53.81,53.82,53.74,53.79,20200.0,36.7613,36.7682,36.7135,36.7477,20200.0
2006-03-08 10:10:00,53.78,53.79,53.75,53.79,16000.0,36.7409,36.7477,36.7204,36.7477,16000.0
2006-03-08 10:15:00,53.78,53.79,53.75,53.75,25300.0,36.7409,36.7477,36.7204,36.7204,25300.0
2006-03-08 10:20:00,53.75,53.75,53.69,53.69,18000.0,36.7204,36.7204,36.6794,36.6794,18000.0
2006-03-08 10:25:00,53.69,53.7,53.66,53.68,8300.0,36.6794,36.6862,36.6589,36.6725,8300.0
2006-03-08 10:30:00,53.68,53.79,53.67,53.74,21500.0,36.6725,36.7477,36.6657,36.7135,21500.0
2006-03-08 10:35:00,53.74,53.77,53.67,53.72,30900.0,36.7135,36.734,36.6657,36.6999,30900.0
2006-03-08 10:40:00,53.72,53.77,53.67,53.7,16700.0,36.6999,36.734,36.6657,36.6862,16700.0
2006-03-08 10:45:00,53.71,53.71,53.54,53.54,36600.0,36.693,36.693,36.5769,36.5769,36600.0
2006-03-08 10:50:00,53.54,53.69,53.5,53.61,16900.0,36.5769,36.6794,36.5496,36.6247,16900.0
2006-03-08 10:55:00,53.59,53.66,53.54,53.54,13500.0,36.6111,36.6589,36.5769,36.5769,13500.0
2006-03-08 11:00:00,53.54,53.67,53.54,53.61,16400.0,36.5769,36.6657,36.5769,36.6247,16400.0
2006-03-08 11:05:00,53.6,53.65,53.53,53.63,20800.0,36.6179,36.652,36.5701,36.6384,20800.0
2006-03-08 11:10:00,53.64,53.78,53.6,53.78,30600.0,36.6452,36.7409,36.6179,36.7409,30600.0
2006-03-08 11:15:00,53.78,53.82,53.71,53.71,28800.0,36.7409,36.7682,36.693,36.693,28800.0
2006-03-08 11:20:00,53.72,53.79,53.72,53.77,11600.0,36.6999,36.7477,36.6999,36.734,11600.0
2006-03-08 11:25:00,53.77,53.77,53.75,53.76,13200.0,36.734,36.734,36.7204,36.7272,13200.0
2006-03-08 11:30:00,53.77,53.77,53.62,53.64,42800.0,36.734,36.734,36.6315,36.6452,42800.0
2006-03-08 11:35:00,53.65,53.73,53.64,53.71,12900.0,36.652,36.7067,36.6452,36.693,12900.0
2006-03-08 11:40:00,53.73,53.79,53.61,53.68,21300.0,36.7067,36.7477,36.6247,36.6725,21300.0
2006-03-08 11:45:00,53.68,53.68,53.48,53.5,35600.0,36.6725,36.6725,36.5359,36.5496,35600.0
2006-03-08 11:50:00,53.51,53.72,53.49,53.7,21600.0,36.5564,36.6999,36.5427,36.6862,21600.0
2006-03-08 11:55:00,53.7,53.74,53.64,53.64,27600.0,36.6862,36.7135,36.6452,36.6452,27600.0
2006-03-08 12:00:00,53.64,53.7,53.6,53.69,34100.0,36.6452,36.6862,36.6179,36.6794,34100.0
2006-03-08 12:05:00,53.7,53.72,53.67,53.69,21700.0,36.6862,36.6999,36.6657,36.6794,21700.0
2006-03-08 12:10:00,53.72,53.72,53.63,53.67,20500.0,36.6999,36.6999,36.6384,36.6657,20500.0
2006-03-08 12:15:00,53.68,53.68,53.62,53.67,13000.0,36.6725,36.6725,36.6315,36.6657,13000.0
2006-03-08 12:20:00,53.67,53.69,53.66,53.67,18400.0,36.6657,36.6794,36.6589,36.6657,18400.0
2006-03-08 12:25:00,53.68,53.71,53.67,53.68,33400.0,36.6725,36.693,36.6657,36.6725,33400.0
2006-03-08 12:30:00,53.67,53.71,53.67,53.68,25100.0,36.6657,36.693,36.6657,36.6725,25100.0
2006-03-08 12:35:00,53.69,53.7,53.67,53.68,32400.0,36.6794,36.6862,36.6657,36.6725,32400.0
2006-03-08 12:40:00,53.68,53.69,53.63,53.67,16300.0,36.6725,36.6794,36.6384,36.6657,16300.0
2006-03-08 12:45:00,53.67,53.71,53.6,53.67,35100.0,36.6657,36.693,36.6179,36.6657,35100.0
2006-03-08 12:50:00,53.67,53.71,53.65,53.68,19800.0,36.6657,36.693,36.652,36.6725,19800.0
2006-03-08 12:55:00,53.68,53.7,53.61,53.69,24000.0,36.6725,36.6862,36.6247,36.6794,24000.0
2006-03-08 13:00:00,53.67,53.7,53.67,53.67,21000.0,36.6657,36.6862,36.6657,36.6657,21000.0
2006-03-08 13:05:00,53.68,53.69,53.66,53.68,12600.0,36.6725,36.6794,36.6589,36.6725,12600.0
2006-03-08 13:10:00,53.68,53.69,53.62,53.65,16200.0,36.6725,36.6794,36.6315,36.652,16200.0
2006-03-08 13:15:00,53.65,53.68,53.62,53.68,21600.0,36.652,36.6725,36.6315,36.6725,21600.0
2006-03-08 13:20:00,53.69,53.7,53.65,53.65,20600.0,36.6794,36.6862,36.652,36.652,20600.0
2006-03-08 13:25:00,53.65,53.7,53.64,53.65,12200.0,36.652,36.6862,36.6452,36.652,12200.0
2006-03-08 13:30:00,53.64,53.7,53.61,53.67,15400.0,36.6452,36.6862,36.6247,36.6657,15400.0
2006-03-08 13:35:00,53.68,53.68,53.64,53.66,8800.0,36.6725,36.6725,36.6452,36.6589,8800.0
2006-03-08 13:40:00,53.65,53.7,53.63,53.65,22400.0,36.652,36.6862,36.6384,36.652,22400.0
2006-03-08 13:45:00,53.65,53.68,53.64,53.68,8600.0,36.652,36.6725,36.6452,36.6725,8600.0
2006-03-08 13:50:00,53.68,53.68,53.64,53.66,12500.0,36.6725,36.6725,36.6452,36.6589,12500.0
2006-03-08 13:55:00,53.65,53.68,53.62,53.67,17800.0,36.652,36.6725,36.6315,36.6657,17800.0
2006-03-08 14:00:00,53.67,53.7,53.63,53.69,21200.0,36.6657,36.6862,36.6384,36.6794,21200.0
2006-03-08 14:05:00,53.69,53.7,53.67,53.67,23800.0,36.6794,36.6862,36.6657,36.6657,23800.0
2006-03-08 14:10:00,53.67,53.71,53.67,53.67,33500.0,36.6657,36.693,36.6657,36.6657,33500.0
2006-03-08 14:15:00,53.68,53.68,53.66,53.67,14700.0,36.6725,36.6725,36.6589,36.6657,14700.0
2006-03-08 14:20:00,53.66,53.67,53.64,53.65,16200.0,36.6589,36.6657,36.6452,36.652,16200.0
2006-03-08 14:25:00,53.65,53.69,53.63,53.65,20100.0,36.652,36.6794,36.6384,36.652,20100.0
2006-03-08 14:30:00,53.65,53.77,53.64,53.7,47100.0,36.652,36.734,36.6452,36.6862,47100.0
2006-03-08 14:35:00,53.69,53.7,53.67,53.68,56900.0,36.6794,36.6862,36.6657,36.6725,56900.0
2006-03-08 14:40:00,53.68,53.7,53.66,53.67,15400.0,36.6725,36.6862,36.6589,36.6657,15400.0
2006-03-08 14:45:00,53.69,53.71,53.67,53.67,36700.0,36.6794,36.693,36.6657,36.6657,36700.0
2006-03-08 14:50:00,53.67,53.69,53.66,53.67,29000.0,36.6657,36.6794,36.6589,36.6657,29000.0
2006-03-08 14:55:00,53.67,53.67,53.64,53.66,17300.0,36.6657,36.6657,36.6452,36.6589,17300.0
2006-03-08 15:00:00,53.64,53.66,53.64,53.66,24600.0,36.6452,36.6589,36.6452,36.6589,24600.0
2006-03-08 15:05:00,53.65,53.67,53.56,53.56,45300.0,36.652,36.6657,36.5906,36.5906,45300.0
2006-03-08 15:10:00,53.56,53.65,53.56,53.64,28700.0,36.5906,36.652,36.5906,36.6452,28700.0
2006-03-08 15:15:00,53.64,53.67,53.63,53.65,15500.0,36.6452,36.6657,36.6384,36.652,15500.0
2006-03-08 15:20:00,53.65,53.67,53.64,53.65,23600.0,36.652,36.6657,36.6452,36.652,23600.0
2006-03-08 15:25:00,53.64,53.73,53.64,53.7,31900.0,36.6452,36.7067,36.6452,36.6862,31900.0
2006-03-08 15:30:00,53.71,53.74,53.68,53.74,29800.0,36.693,36.7135,36.6725,36.7135,29800.0
2006-03-08 15:35:00,53.72,53.75,53.69,53.71,67800.0,36.6999,36.7204,36.6794,36.693,67800.0
2006-03-08 15:40:00,53.7,53.78,53.7,53.74,40000.0,36.6862,36.7409,36.6862,36.7135,40000.0
2006-03-08 15:45:00,53.74,53.77,53.66,53.68,53100.0,36.7135,36.734,36.6589,36.6725,53100.0
2006-03-08 15:50:00,53.69,53.77,53.69,53.76,56700.0,36.6794,36.734,36.6794,36.7272,56700.0
2006-03-08 15:55:00,53.76,53.77,53.71,53.71,50800.0,36.7272,36.734,36.693,36.693,50800.0
2006-03-09 09:30:00,53.83,53.9,53.62,53.64,66600.0,36.775,36.8228,36.6315,36.6452,66600.0
2006-03-09 09:35:00,53.64,53.65,53.52,53.64,25600.0,36.6452,36.652,36.5632,36.6452,25600.0
2006-03-09 09:40:00,53.64,53.7,53.56,53.58,18200.0,36.6452,36.6862,36.5906,36.6042,18200.0
2006-03-09 09:45:00,53.57,53.64,53.56,53.6,26400.0,36.5974,36.6452,36.5906,36.6179,26400.0
2006-03-09 09:50:00,53.59,53.63,53.52,53.55,39000.0,36.6111,36.6384,36.5632,36.5837,39000.0
2006-03-09 09:55:00,53.55,53.58,53.5,53.5,33700.0,36.5837,36.6042,36.5496,36.5496,33700.0
2006-03-09 10:00:00,53.51,53.58,53.5,53.55,27400.0,36.5564,36.6042,36.5496,36.5837,27400.0
2006-03-09 10:05:00,53.55,53.72,53.55,53.64,38200.0,36.5837,36.6999,36.5837,36.6452,38200.0
2006-03-09 10:10:00,53.66,53.66,53.42,53.46,45100.0,36.6589,36.6589,36.4949,36.5222,45100.0
2006-03-09 10:15:00,53.45,53.5,53.44,53.5,15700.0,36.5154,36.5496,36.5086,36.5496,15700.0
2006-03-09 10:20:00,53.49,53.54,53.45,53.5,13100.0,36.5427,36.5769,36.5154,36.5496,13100.0
2006-03-09 10:25:00,53.49,53.56,53.41,53.44,26600.0,36.5427,36.5906,36.4881,36.5086,26600.0
2006-03-09 10:30:00,53.44,53.53,53.43,53.49,19300.0,36.5086,36.5701,36.5017,36.5427,19300.0
2006-03-09 10:35:00,53.5,53.55,53.46,53.54,24700.0,36.5496,36.5837,36.5222,36.5769,24700.0
2006-03-09 10:40:00,53.53,53.55,53.45,53.47,18000.0,36.5701,36.5837,36.5154,36.5291,18000.0
2006-03-09 10:45:00,53.47,53.48,53.32,53.32,25200.0,36.5291,36.5359,36.4266,36.4266,25200.0
2006-03-09 10:50:00,53.32,53.41,53.3,53.4,18600.0,36.4266,36.4881,36.4129,36.4813,18600.0
2006-03-09 10:55:00,53.38,53.4,53.32,53.37,18100.0,36.4676,36.4813,36.4266,36.4608,18100.0
2006-03-09 11:00:00,53.36,53.37,53.28,53.32,31400.0,36.4539,36.4608,36.3993,36.4266,31400.0
2006-03-09 11:05:00,53.32,53.39,53.27,53.28,31800.0,36.4266,36.4744,36.3924,36.3993,31800.0
2006-03-09 11:10:00,53.27,53.3,53.27,53.29,18900.0,36.3924,36.4129,36.3924,36.4061,18900.0
2006-03-09 11:15:00,53.29,53.32,53.25,53.27,32200.0,36.4061,36.4266,36.3788,36.3924,32200.0
2006-03-09 11:20:00,53.26,53.31,53.26,53.31,13200.0,36.3856,36.4198,36.3856,36.4198,13200.0
2006-03-09 11:25:00,53.3,53.31,53.28,53.31,23200.0,36.4129,36.4198,36.3993,36.4198,23200.0
2006-03-09 11:30:00,53.31,53.31,53.28,53.29,15200.0,36.4198,36.4198,36.3993,36.4061,15200.0
2006-03-09 11:35:00,53.3,53.33,53.28,53.31,24000.0,36.4129,36.4334,36.3993,36.4198,24000.0
2006-03-09 11:40:00,53.32,53.32,53.28,53.29,7000.0,36.4266,36.4266,36.3993,36.4061,7000.0
2006-03-09 11:45:00,53.29,53.31,53.23,53.23,22700.0,36.4061,36.4198,36.3651,36.3651,22700.0
2006-03-09 11:50:00,53.24,53.24,53.16,53.21,24100.0,36.3719,36.3719,36.3173,36.3514,24100.0
2006-03-09 11:55:00,53.21,53.22,53.16,53.21,30600.0,36.3514,36.3583,36.3173,36.3514,30600.0
2006-03-09 12:00:00,53.22,53.22,53.17,53.22,25300.0,36.3583,36.3583,36.3241,36.3583,25300.0
2006-03-09 12:05:00,53.21,53.24,53.17,53.24,52600.0,36.3514,36.3719,36.3241,36.3719,52600.0
2006-03-09 12:10:00,53.24,53.24,53.19,53.19,15900.0,36.3719,36.3719,36.3378,36.3378,15900.0
2006-03-09 12:15:00,53.19,53.22,53.16,53.21,13800.0,36.3378,36.3583,36.3173,36.3514,13800.0
2006-03-09 12:20:00,53.21,53.26,53.21,53.26,11000.0,36.3514,36.3856,36.3514,36.3856,11000.0
2006-03-09 12:25:00,53.26,53.31,53.25,53.31,15600.0,36.3856,36.4198,36.3788,36.4198,15600.0
2006-03-09 12:30:00,53.31,53.32,53.21,53.22,17600.0,36.4198,36.4266,36.3514,36.3583,17600.0
2006-03-09 12:35:00,53.22,53.32,53.2,53.3,19900.0,36.3583,36.4266,36.3446,36.4129,19900.0
2006-03-09 12:40:00,53.3,53.32,53.23,53.28,16000.0,36.4129,36.4266,36.3651,36.3993,16000.0
2006-03-09 12:45:00,53.26,53.32,53.24,53.27,11800.0,36.3856,36.4266,36.3719,36.3924,11800.0
2006-03-09 12:50:00,53.27,53.34,53.27,53.33,12000.0,36.3924,36.4403,36.3924,36.4334,12000.0
2006-03-09 12:55:00,53.33,53.35,53.32,53.33,17600.0,36.4334,36.4471,36.4266,36.4334,17600.0
2006-03-09 13:00:00,53.33,53.33,53.22,53.25,17600.0,36.4334,36.4334,36.3583,36.3788,17600.0
2006-03-09 13:05:00,53.24,53.25,53.18,53.18,29800.0,36.3719,36.3788,36.331,36.331,29800.0
2006-03-09 13:10:00,53.18,53.18,53.09,53.09,33500.0,36.331,36.331,36.2695,36.2695,33500.0
2006-03-09 13:15:00,53.1,53.18,53.1,53.12,16400.0,36.2763,36.331,36.2763,36.29,16400.0
2006-03-09 13:20:00,53.11,53.12,53.05,53.11,32100.0,36.2831,36.29,36.2421,36.2831,32100.0
2006-03-09 13:25:00,53.12,53.16,53.09,53.13,31700.0,36.29,36.3173,36.2695,36.2968,31700.0
2006-03-09 13:30:00,53.12,53.18,53.12,53.16,9300.0,36.29,36.331,36.29,36.3173,9300.0
2006-03-09 13:35:00,53.15,53.17,53.14,53.16,8900.0,36.3105,36.3241,36.3036,36.3173,8900.0
2006-03-09 13:40:00,53.16,53.2,53.16,53.2,11700.0,36.3173,36.3446,36.3173,36.3446,11700.0
2006-03-09 13:45:00,53.2,53.21,53.18,53.21,11200.0,36.3446,36.3514,36.331,36.3514,11200.0
2006-03-09 13:50:00,53.21,53.22,53.2,53.21,14300.0,36.3514,36.3583,36.3446,36.3514,14300.0
2006-03-09 13:55:00,53.21,53.23,53.21,53.23,23900.0,36.3514,36.3651,36.3514,36.3651,23900.0
2006-03-09 14:00:00,53.23,53.28,53.2,53.27,23300.0,36.3651,36.3993,36.3446,36.3924,23300.0
2006-03-09 14:05:00,53.28,53.34,53.26,53.34,27800.0,36.3993,36.4403,36.3856,36.4403,27800.0
2006-03-09 14:10:00,53.34,53.35,53.32,53.34,15900.0,36.4403,36.4471,36.4266,36.4403,15900.0
2006-03-09 14:15:00,53.34,53.34,53.3,53.33,11800.0,36.4403,36.4403,36.4129,36.4334,11800.0
2006-03-09 14:20:00,53.32,53.33,53.29,53.3,11500.0,36.4266,36.4334,36.4061,36.4129,11500.0
2006-03-09 14:25:00,53.3,53.31,53.28,53.3,24500.0,36.4129,36.4198,36.3993,36.4129,24500.0
2006-03-09 14:30:00,53.31,53.31,53.29,53.3,13000.0,36.4198,36.4198,36.4061,36.4129,13000.0
2006-03-09 14:35:00,53.29,53.29,53.18,53.18,16100.0,36.4061,36.4061,36.331,36.331,16100.0
2006-03-09 14:40:00,53.17,53.21,53.13,53.15,16700.0,36.3241,36.3514,36.2968,36.3105,16700.0
2006-03-09 14:45:00,53.15,53.21,53.12,53.18,22100.0,36.3105,36.3514,36.29,36.331,22100.0
2006-03-09 14:50:00,53.19,53.2,53.14,53.19,13500.0,36.3378,36.3446,36.3036,36.3378,13500.0
2006-03-09 14:55:00,53.18,53.18,53.13,53.14,17100.0,36.331,36.331,36.2968,36.3036,17100.0
2006-03-09 15:00:00,53.14,53.15,53.04,53.04,42400.0,36.3036,36.3105,36.2353,36.2353,42400.0
2006-03-09 15:05:00,53.04,53.1,53.02,53.09,39900.0,36.2353,36.2763,36.2216,36.2695,39900.0
2006-03-09 15:10:00,53.08,53.1,53.0,53.05,48900.0,36.2626,36.2763,36.208,36.2421,48900.0
2006-03-09 15:15:00,53.04,53.1,53.03,53.1,30100.0,36.2353,36.2763,36.2285,36.2763,30100.0
2006-03-09 15:20:00,53.09,53.12,53.08,53.11,20700.0,36.2695,36.29,36.2626,36.2831,20700.0
2006-03-09 15:25:00,53.11,53.13,53.1,53.1,27800.0,36.2831,36.2968,36.2763,36.2763,27800.0
2006-03-09 15:30:00,53.1,53.11,53.06,53.09,28700.0,36.2763,36.2831,36.249,36.2695,28700.0
2006-03-09 15:35:00,53.1,53.13,53.09,53.13,18800.0,36.2763,36.2968,36.2695,36.2968,18800.0
2006-03-09 15:40:00,53.12,53.13,53.05,53.13,38800.0,36.29,36.2968,36.2421,36.2968,38800.0
2006-03-09 15:45:00,53.13,53.13,53.08,53.09,43000.0,36.2968,36.2968,36.2626,36.2695,43000.0
2006-03-09 15:50:00,53.08,53.1,53.06,53.06,45400.0,36.2626,36.2763,36.249,36.249,45400.0
2006-03-09 15:55:00,53.07,53.09,53.01,53.01,88500.0,36.2558,36.2695,36.2148,36.2148,88500.0
2006-03-10 09:30:00,53.14,53.21,53.1,53.18,43300.0,36.3036,36.3514,36.2763,36.331,43300.0
2006-03-10 09:35:00,53.18,53.19,53.04,53.06,16700.0,36.331,36.3378,36.2353,36.249,16700.0
2006-03-10 09:40:00,53.06,53.15,53.04,53.13,17700.0,36.249,36.3105,36.2353,36.2968,17700.0
2006-03-10 09:45:00,53.08,53.14,53.05,53.14,7200.0,36.2626,36.3036,36.2421,36.3036,7200.0
2006-03-10 09:50:00,53.14,53.21,53.13,53.2,24700.0,36.3036,36.3514,36.2968,36.3446,24700.0
2006-03-10 09:55:00,53.21,53.26,53.08,53.17,20300.0,36.3514,36.3856,36.2626,36.3241,20300.0
2006-03-10 10:00:00,53.19,53.2,53.13,53.15,21100.0,36.3378,36.3446,36.2968,36.3105,21100.0
2006-03-10 10:05:00,53.15,53.35,53.1,53.35,22500.0,36.3105,36.4471,36.2763,36.4471,22500.0
2006-03-10 10:10:00,53.33,53.5,53.26,53.45,38000.0,36.4334,36.5496,36.3856,36.5154,38000.0
2006-03-10 10:15:00,53.45,53.56,53.45,53.55,49300.0,36.5154,36.5906,36.5154,36.5837,49300.0
2006-03-10 10:20:00,53.54,53.6,53.45,53.59,43700.0,36.5769,36.6179,36.5154,36.6111,43700.0
2006-03-10 10:25:00,53.59,53.65,53.56,53.62,24700.0,36.6111,36.652,36.5906,36.6315,24700.0
2006-03-10 10:30:00,53.65,53.65,53.61,53.62,28100.0,36.652,36.652,36.6247,36.6315,28100.0
2006-03-10 10:35:00,53.62,53.64,53.57,53.62,29300.0,36.6315,36.6452,36.5974,36.6315,29300.0
2006-03-10 10:40:00,53.63,53.73,53.58,53.64,37700.0,36.6384,36.7067,36.6042,36.6452,37700.0
2006-03-10 10:45:00,53.65,53.79,53.61,53.73,79900.0,36.652,36.7477,36.6247,36.7067,79900.0
2006-03-10 10:50:00,53.73,53.82,53.72,53.77,29500.0,36.7067,36.7682,36.6999,36.734,29500.0
2006-03-10 10:55:00,53.77,53.81,53.73,53.75,12200.0,36.734,36.7613,36.7067,36.7204,12200.0
2006-03-10 11:00:00,53.77,53.8,53.76,53.78,5800.0,36.734,36.7545,36.7272,36.7409,5800.0
2006-03-10 11:05:00,53.79,53.8,53.67,53.69,18200.0,36.7477,36.7545,36.6657,36.6794,18200.0
2006-03-10 11:10:00,53.7,53.71,53.65,53.65,14800.0,36.6862,36.693,36.652,36.652,14800.0
2006-03-10 11:15:00,53.65,53.71,53.64,53.68,21000.0,36.652,36.693,36.6452,36.6725,21000.0
2006-03-10 11:20:00,53.65,53.71,53.62,53.67,13400.0,36.652,36.693,36.6315,36.6657,13400.0
2006-03-10 11:25:00,53.68,53.81,53.68,53.8,24700.0,36.6725,36.7613,36.6725,36.7545,24700.0
2006-03-10 11:30:00,53.79,53.82,53.72,53.79,19700.0,36.7477,36.7682,36.6999,36.7477,19700.0
2006-03-10 11:35:00,53.79,53.8,53.75,53.8,13000.0,36.7477,36.7545,36.7204,36.7545,13000.0
2006-03-10 11:40:00,53.8,53.8,53.75,53.79,44300.0,36.7545,36.7545,36.7204,36.7477,44300.0
2006-03-10 11:45:00,53.79,53.85,53.77,53.81,26800.0,36.7477,36.7887,36.734,36.7613,26800.0
2006-03-10 11:50:00,53.8,53.81,53.76,53.78,8800.0,36.7545,36.7613,36.7272,36.7409,8800.0
2006-03-10 11:55:00,53.78,53.86,53.78,53.86,27900.0,36.7409,36.7955,36.7409,36.7955,27900.0
2006-03-10 12:00:00,53.87,53.94,53.87,53.9,49000.0,36.8023,36.8502,36.8023,36.8228,49000.0
2006-03-10 12:05:00,53.9,53.94,53.88,53.89,25800.0,36.8228,36.8502,36.8092,36.816,25800.0
2006-03-10 12:10:00,53.89,53.89,53.81,53.82,10400.0,36.816,36.816,36.7613,36.7682,10400.0
2006-03-10 12:15:00,53.8,53.87,53.8,53.84,9800.0,36.7545,36.8023,36.7545,36.7818,9800.0
2006-03-10 12:20:00,53.84,53.84,53.8,53.83,12100.0,36.7818,36.7818,36.7545,36.775,12100.0
2006-03-10 12:25:00,53.83,53.83,53.77,53.77,11200.0,36.775,36.775,36.734,36.734,11200.0
2006-03-10 12:30:00,53.76,53.85,53.76,53.83,43000.0,36.7272,36.7887,36.7272,36.775,43000.0
2006-03-10 12:35:00,53.83,53.92,53.83,53.88,20600.0,36.775,36.8365,36.775,36.8092,20600.0
2006-03-10 12:40:00,53.89,53.96,53.87,53.92,22800.0,36.816,36.8638,36.8023,36.8365,22800.0
2006-03-10 12:45:00,53.94,53.96,53.85,53.89,17400.0,36.8502,36.8638,36.7887,36.816,17400.0
2006-03-10 12:50:00,53.89,53.89,53.81,53.84,5700.0,36.816,36.816,36.7613,36.7818,5700.0
2006-03-10 12:55:00,53.83,53.85,53.8,53.85,6900.0,36.775,36.7887,36.7545,36.7887,6900.0
2006-03-10 13:00:00,53.86,53.86,53.77,53.78,19900.0,36.7955,36.7955,36.734,36.7409,19900.0
2006-03-10 13:05:00,53.79,53.8,53.74,53.74,10500.0,36.7477,36.7545,36.7135,36.7135,10500.0
2006-03-10 13:10:00,53.76,53.83,53.76,53.79,14900.0,36.7272,36.775,36.7272,36.7477,14900.0
2006-03-10 13:15:00,53.79,53.8,53.75,53.77,12000.0,36.7477,36.7545,36.7204,36.734,12000.0
2006-03-10 13:20:00,53.75,53.77,53.69,53.7,12500.0,36.7204,36.734,36.6794,36.6862,12500.0
2006-03-10 13:25:00,53.71,53.79,53.71,53.75,14700.0,36.693,36.7477,36.693,36.7204,14700.0
2006-03-10 13:30:00,53.76,53.76,53.66,53.69,35700.0,36.7272,36.7272,36.6589,36.6794,35700.0
2006-03-10 13:35:00,53.7,53.71,53.63,53.69,16900.0,36.6862,36.693,36.6384,36.6794,16900.0
2006-03-10 13:40:00,53.7,53.7,53.65,53.66,11900.0,36.6862,36.6862,36.652,36.6589,11900.0
2006-03-10 13:45:00,53.65,53.73,53.65,53.72,10600.0,36.652,36.7067,36.652,36.6999,10600.0
2006-03-10 13:50:00,53.71,53.71,53.67,53.71,31100.0,36.693,36.693,36.6657,36.693,31100.0
2006-03-10 13:55:00,53.7,53.71,53.65,53.65,11800.0,36.6862,36.693,36.652,36.652,11800.0
2006-03-10 14:00:00,53.65,53.76,53.63,53.76,39200.0,36.652,36.7272,36.6384,36.7272,39200.0
2006-03-10 14:05:00,53.76,53.81,53.74,53.76,17700.0,36.7272,36.7613,36.7135,36.7272,17700.0
2006-03-10 14:10:00,53.76,53.79,53.73,53.77,12100.0,36.7272,36.7477,36.7067,36.734,12100.0
2006-03-10 14:15:00,53.79,53.83,53.79,53.82,28900.0,36.7477,36.775,36.7477,36.7682,28900.0
2006-03-10 14:20:00,53.83,53.84,53.82,53.83,29700.0,36.775,36.7818,36.7682,36.775,29700.0
2006-03-10 14:25:00,53.84,53.85,53.79,53.83,35900.0,36.7818,36.7887,36.7477,36.775,35900.0
2006-03-10 14:30:00,53.8,53.85,53.8,53.83,75900.0,36.7545,36.7887,36.7545,36.775,75900.0
2006-03-10 14:35:00,53.84,53.86,53.82,53.85,33000.0,36.7818,36.7955,36.7682,36.7887,33000.0
2006-03-10 14:40:00,53.86,53.89,53.81,53.85,35200.0,36.7955,36.816,36.7613,36.7887,35200.0
2006-03-10 14:45:00,53.85,53.9,53.81,53.83,26200.0,36.7887,36.8228,36.7613,36.775,26200.0
2006-03-10 14:50:00,53.83,53.89,53.83,53.86,25300.0,36.775,36.816,36.775,36.7955,25300.0
2006-03-10 14:55:00,53.87,53.88,53.82,53.83,32000.0,36.8023,36.8092,36.7682,36.775,32000.0
2006-03-10 15:00:00,53.84,53.92,53.83,53.87,33300.0,36.7818,36.8365,36.775,36.8023,33300.0
2006-03-10 15:05:00,53.9,53.9,53.81,53.88,50000.0,36.8228,36.8228,36.7613,36.8092,50000.0
2006-03-10 15:10:00,53.87,53.92,53.81,53.81,24200.0,36.8023,36.8365,36.7613,36.7613,24200.0
2006-03-10 15:15:00,53.81,53.92,53.81,53.86,35900.0,36.7613,36.8365,36.7613,36.7955,35900.0
2006-03-10 15:20:00,53.87,53.96,53.86,53.92,21100.0,36.8023,36.8638,36.7955,36.8365,21100.0
2006-03-10 15:25:00,53.93,53.95,53.9,53.94,17000.0,36.8433,36.857,36.8228,36.8502,17000.0
2006-03-10 15:30:00,53.94,54.01,53.92,53.94,152400.0,36.8502,36.898,36.8365,36.8502,152400.0
2006-03-10 15:35:00,53.94,53.97,53.9,53.92,17300.0,36.8502,36.8707,36.8228,36.8365,17300.0
2006-03-10 15:40:00,53.91,53.98,53.88,53.91,57100.0,36.8297,36.8775,36.8092,36.8297,57100.0
2006-03-10 15:45:00,53.9,53.91,53.89,53.9,38600.0,36.8228,36.8297,36.816,36.8228,38600.0
2006-03-10 15:50:00,53.9,53.97,53.89,53.97,45500.0,36.8228,36.8707,36.816,36.8707,45500.0
2006-03-10 15:55:00,53.95,54.01,53.95,53.96,123800.0,36.857,36.898,36.857,36.8638,123800.0
2006-03-13 09:30:00,54.04,54.22,53.95,54.21,124400.0,36.9185,37.0414,36.857,37.0346,124400.0
2006-03-13 09:35:00,54.17,54.23,54.09,54.19,34300.0,37.0073,37.0483,36.9526,37.021,34300.0
2006-03-13 09:40:00,54.15,54.25,54.06,54.11,38000.0,36.9936,37.0619,36.9321,36.9663,38000.0
2006-03-13 09:45:00,54.11,54.29,54.09,54.28,56300.0,36.9663,37.0893,36.9526,37.0824,56300.0
2006-03-13 09:50:00,54.29,54.3,54.22,54.27,29600.0,37.0893,37.0961,37.0414,37.0756,29600.0
2006-03-13 09:55:00,54.27,54.33,54.2,54.25,42400.0,37.0756,37.1166,37.0278,37.0619,42400.0
2006-03-13 10:00:00,54.24,54.3,54.17,54.19,33100.0,37.0551,37.0961,37.0073,37.021,33100.0
2006-03-13 10:05:00,54.21,54.26,54.19,54.23,21800.0,37.0346,37.0688,37.021,37.0483,21800.0
2006-03-13 10:10:00,54.25,54.31,54.18,54.25,44700.0,37.0619,37.1029,37.0141,37.0619,44700.0
2006-03-13 10:15:00,54.25,54.34,54.23,54.25,40700.0,37.0619,37.1234,37.0483,37.0619,40700.0
2006-03-13 10:20:00,54.24,54.27,54.2,54.21,7700.0,37.0551,37.0756,37.0278,37.0346,7700.0
2006-03-13 10:25:00,54.2,54.27,54.15,54.15,21000.0,37.0278,37.0756,36.9936,36.9936,21000.0
2006-03-13 10:30:00,54.15,54.19,54.11,54.11,19100.0,36.9936,37.021,36.9663,36.9663,19100.0
2006-03-13 10:35:00,54.12,54.13,54.0,54.01,22900.0,36.9731,36.98,36.8912,36.898,22900.0
2006-03-13 10:40:00,54.01,54.04,53.98,54.01,30000.0,36.898,36.9185,36.8775,36.898,30000.0
2006-03-13 10:45:00,54.03,54.09,54.0,54.08,14300.0,36.9116,36.9526,36.8912,36.9458,14300.0
2006-03-13 10:50:00,54.08,54.15,54.0,54.12,31400.0,36.9458,36.9936,36.8912,36.9731,31400.0
2006-03-13 10:55:00,54.11,54.15,54.1,54.12,8400.0,36.9663,36.9936,36.9595,36.9731,8400.0
2006-03-13 11:00:00,54.14,54.15,54.1,54.1,23000.0,36.9868,36.9936,36.9595,36.9595,23000.0
2006-03-13 11:05:00,54.1,54.12,54.0,54.09,22400.0,36.9595,36.9731,36.8912,36.9526,22400.0
2006-03-13 11:10:00,54.1,54.12,54.04,54.07,25000.0,36.9595,36.9731,36.9185,36.939,25000.0
2006-03-13 11:15:00,54.08,54.15,54.08,54.15,13200.0,36.9458,36.9936,36.9458,36.9936,13200.0
2006-03-13 11:20:00,54.14,54.17,54.05,54.1,13600.0,36.9868,37.0073,36.9253,36.9595,13600.0
2006-03-13 11:25:00,54.1,54.12,54.02,54.06,24400.0,36.9595,36.9731,36.9048,36.9321,24400.0
2006-03-13 11:30:00,54.08,54.13,54.05,54.09,8900.0,36.9458,36.98,36.9253,36.9526,8900.0
2006-03-13 11:35:00,54.09,54.09,54.01,54.06,14700.0,36.9526,36.9526,36.898,36.9321,14700.0
2006-03-13 11:40:00,54.05,54.08,54.01,54.08,21300.0,36.9253,36.9458,36.898,36.9458,21300.0
2006-03-13 11:45:00,54.08,54.14,54.06,54.12,19200.0,36.9458,36.9868,36.9321,36.9731,19200.0
2006-03-13 11:50:00,54.12,54.13,54.05,54.1,31100.0,36.9731,36.98,36.9253,36.9595,31100.0
2006-03-13 11:55:00,54.1,54.14,54.07,54.12,11900.0,36.9595,36.9868,36.939,36.9731,11900.0
2006-03-13 12:00:00,54.1,54.12,54.04,54.12,23600.0,36.9595,36.9731,36.9185,36.9731,23600.0
2006-03-13 12:05:00,54.11,54.16,54.09,54.15,14300.0,36.9663,37.0005,36.9526,36.9936,14300.0
2006-03-13 12:10:00,54.14,54.17,54.14,54.17,23900.0,36.9868,37.0073,36.9868,37.0073,23900.0
2006-03-13 12:15:00,54.17,54.27,54.16,54.26,12000.0,37.0073,37.0756,37.0005,37.0688,12000.0
2006-03-13 12:20:00,54.27,54.3,54.23,54.26,42200.0,37.0756,37.0961,37.0483,37.0688,42200.0
2006-03-13 12:25:00,54.26,54.3,54.18,54.2,46600.0,37.0688,37.0961,37.0141,37.0278,46600.0
2006-03-13 12:30:00,54.18,54.24,54.13,54.16,29700.0,37.0141,37.0551,36.98,37.0005,29700.0
2006-03-13 12:35:00,54.17,54.32,54.17,54.31,26200.0,37.0073,37.1098,37.0073,37.1029,26200.0
2006-03-13 12:40:00,54.31,54.31,54.26,54.27,18500.0,37.1029,37.1029,37.0688,37.0756,18500.0
2006-03-13 12:45:00,54.27,54.4,54.27,54.38,50500.0,37.0756,37.1644,37.0756,37.1508,50500.0
2006-03-13 12:50:00,54.37,54.37,54.29,54.32,21800.0,37.1439,37.1439,37.0893,37.1098,21800.0
2006-03-13 12:55:00,54.32,54.4,54.32,54.37,19000.0,37.1098,37.1644,37.1098,37.1439,19000.0
2006-03-13 13:00:00,54.35,54.36,54.27,54.27,45200.0,37.1303,37.1371,37.0756,37.0756,45200.0
2006-03-13 13:05:00,54.27,54.29,54.24,54.29,32700.0,37.0756,37.0893,37.0551,37.0893,32700.0
2006-03-13 13:10:00,54.28,54.28,54.2,54.21,25500.0,37.0824,37.0824,37.0278,37.0346,25500.0
2006-03-13 13:15:00,54.21,54.22,54.19,54.19,30900.0,37.0346,37.0414,37.021,37.021,30900.0
2006-03-13 13:20:00,54.19,54.19,54.15,54.16,15100.0,37.021,37.021,36.9936,37.0005,15100.0
2006-03-13 13:25:00,54.17,54.23,54.14,54.2,31200.0,37.0073,37.0483,36.9868,37.0278,31200.0
2006-03-13 13:30:00,54.2,54.23,54.19,54.2,51400.0,37.0278,37.0483,37.021,37.0278,51400.0
2006-03-13 13:35:00,54.2,54.22,54.18,54.18,13600.0,37.0278,37.0414,37.0141,37.0141,13600.0
2006-03-13 13:40:00,54.18,54.22,54.18,54.21,27700.0,37.0141,37.0414,37.0141,37.0346,27700.0
2006-03-13 13:45:00,54.21,54.22,54.2,54.2,22900.0,37.0346,37.0414,37.0278,37.0278,22900.0
2006-03-13 13:50:00,54.2,54.24,54.19,54.22,40700.0,37.0278,37.0551,37.021,37.0414,40700.0
2006-03-13 13:55:00,54.22,54.23,54.2,54.2,19800.0,37.0414,37.0483,37.0278,37.0278,19800.0
2006-03-13 14:00:00,54.21,54.29,54.2,54.25,27300.0,37.0346,37.0893,37.0278,37.0619,27300.0
2006-03-13 14:05:00,54.25,54.33,54.25,54.3,20500.0,37.0619,37.1166,37.0619,37.0961,20500.0
2006-03-13 14:10:00,54.32,54.32,54.25,54.26,16000.0,37.1098,37.1098,37.0619,37.0688,16000.0
2006-03-13 14:15:00,54.25,54.28,54.25,54.25,22600.0,37.0619,37.0824,37.0619,37.0619,22600.0
2006-03-13 14:20:00,54.25,54.26,54.25,54.25,10100.0,37.0619,37.0688,37.0619,37.0619,10100.0
2006-03-13 14:25:00,54.26,54.26,54.25,54.25,5300.0,37.0688,37.0688,37.0619,37.0619,5300.0
2006-03-13 14:30:00,54.25,54.32,54.25,54.25,21200.0,37.0619,37.1098,37.0619,37.0619,21200.0
2006-03-13 14:35:00,54.24,54.24,54.21,54.22,19200.0,37.0551,37.0551,37.0346,37.0414,19200.0
2006-03-13 14:40:00,54.21,54.21,54.14,54.17,18300.0,37.0346,37.0346,36.9868,37.0073,18300.0
2006-03-13 14:45:00,54.17,54.17,54.15,54.15,9400.0,37.0073,37.0073,36.9936,36.9936,9400.0
2006-03-13 14:50:00,54.15,54.16,54.1,54.11,30500.0,36.9936,37.0005,36.9595,36.9663,30500.0
2006-03-13 14:55:00,54.1,54.11,54.09,54.1,32200.0,36.9595,36.9663,36.9526,36.9595,32200.0
2006-03-13 15:00:00,54.11,54.16,54.11,54.16,55400.0,36.9663,37.0005,36.9663,37.0005,55400.0
2006-03-13 15:05:00,54.16,54.21,54.13,54.13,100200.0,37.0005,37.0346,36.98,36.98,100200.0
2006-03-13 15:10:00,54.14,54.16,54.1,54.11,44000.0,36.9868,37.0005,36.9595,36.9663,44000.0
2006-03-13 15:15:00,54.1,54.12,54.1,54.1,9500.0,36.9595,36.9731,36.9595,36.9595,9500.0
2006-03-13 15:20:00,54.11,54.15,54.08,54.08,55900.0,36.9663,36.9936,36.9458,36.9458,55900.0
2006-03-13 15:25:00,54.08,54.14,54.08,54.1,32400.0,36.9458,36.9868,36.9458,36.9595,32400.0
2006-03-13 15:30:00,54.1,54.11,54.04,54.06,64100.0,36.9595,36.9663,36.9185,36.9321,64100.0
2006-03-13 15:35:00,54.07,54.13,54.06,54.09,26200.0,36.939,36.98,36.9321,36.9526,26200.0
2006-03-13 15:40:00,54.09,54.15,54.07,54.08,47800.0,36.9526,36.9936,36.939,36.9458,47800.0
2006-03-13 15:45:00,54.08,54.12,54.07,54.1,109700.0,36.9458,36.9731,36.939,36.9595,109700.0
2006-03-13 15:50:00,54.1,54.12,54.09,54.11,68500.0,36.9595,36.9731,36.9526,36.9663,68500.0
2006-03-13 15:55:00,54.11,54.23,54.11,54.23,114700.0,36.9663,37.0483,36.9663,37.0483,114700.0
2006-03-14 09:30:00,54.03,54.25,54.02,54.04,114200.0,36.9116,37.0619,36.9048,36.9185,114200.0
2006-03-14 09:35:00,54.04,54.2,54.0,54.1,39100.0,36.9185,37.0278,36.8912,36.9595,39100.0
2006-03-14 09:40:00,54.1,54.12,54.04,54.04,38200.0,36.9595,36.9731,36.9185,36.9185,38200.0
2006-03-14 09:45:00,54.04,54.19,54.04,54.12,57400.0,36.9185,37.021,36.9185,36.9731,57400.0
2006-03-14 09:50:00,54.11,54.36,54.11,54.31,51600.0,36.9663,37.1371,36.9663,37.1029,51600.0
2006-03-14 09:55:00,54.32,54.4,54.3,54.38,36900.0,37.1098,37.1644,37.0961,37.1508,36900.0
2006-03-14 10:00:00,54.37,54.49,54.35,54.39,63600.0,37.1439,37.2259,37.1303,37.1576,63600.0
2006-03-14 10:05:00,54.39,54.5,54.34,54.45,41300.0,37.1576,37.2327,37.1234,37.1986,41300.0
2006-03-14 10:10:00,54.45,54.46,54.4,54.42,21000.0,37.1986,37.2054,37.1644,37.1781,21000.0
2006-03-14 10:15:00,54.42,54.48,54.35,54.48,27200.0,37.1781,37.2191,37.1303,37.2191,27200.0
2006-03-14 10:20:00,54.47,54.56,54.44,54.44,39900.0,37.2122,37.2737,37.1917,37.1917,39900.0
2006-03-14 10:25:00,54.44,54.5,54.38,54.39,30400.0,37.1917,37.2327,37.1508,37.1576,30400.0
2006-03-14 10:30:00,54.39,54.55,54.39,54.47,26500.0,37.1576,37.2669,37.1576,37.2122,26500.0
2006-03-14 10:35:00,54.45,54.49,54.43,54.45,25500.0,37.1986,37.2259,37.1849,37.1986,25500.0
2006-03-14 10:40:00,54.45,54.45,54.4,54.43,22700.0,37.1986,37.1986,37.1644,37.1849,22700.0
2006-03-14 10:45:00,54.43,54.53,54.4,54.51,42300.0,37.1849,37.2532,37.1644,37.2396,42300.0
2006-03-14 10:50:00,54.52,54.53,54.49,54.51,26000.0,37.2464,37.2532,37.2259,37.2396,26000.0
2006-03-14 10:55:00,54.5,54.53,54.48,54.52,22500.0,37.2327,37.2532,37.2191,37.2464,22500.0
2006-03-14 11:00:00,54.52,54.58,54.51,54.51,27100.0,37.2464,37.2874,37.2396,37.2396,27100.0
2006-03-14 11:05:00,54.51,54.54,54.5,54.51,15400.0,37.2396,37.2601,37.2327,37.2396,15400.0
2006-03-14 11:10:00,54.51,54.52,54.47,54.48,17300.0,37.2396,37.2464,37.2122,37.2191,17300.0
2006-03-14 11:15:00,54.48,54.55,54.48,54.51,29500.0,37.2191,37.2669,37.2191,37.2396,29500.0
2006-03-14 11:20:00,54.52,54.53,54.5,54.51,21800.0,37.2464,37.2532,37.2327,37.2396,21800.0
2006-03-14 11:25:00,54.5,54.55,54.5,54.53,9600.0,37.2327,37.2669,37.2327,37.2532,9600.0
2006-03-14 11:30:00,54.54,54.57,54.52,54.55,24200.0,37.2601,37.2806,37.2464,37.2669,24200.0
2006-03-14 11:35:00,54.55,54.55,54.5,54.5,28800.0,37.2669,37.2669,37.2327,37.2327,28800.0
2006-03-14 11:40:00,54.5,54.59,54.47,54.55,24600.0,37.2327,37.2942,37.2122,37.2669,24600.0
2006-03-14 11:45:00,54.57,54.58,54.54,54.56,14800.0,37.2806,37.2874,37.2601,37.2737,14800.0
2006-03-14 11:50:00,54.57,54.72,54.57,54.71,48800.0,37.2806,37.383,37.2806,37.3762,48800.0
2006-03-14 11:55:00,54.71,54.89,54.71,54.8,114300.0,37.3762,37.4992,37.3762,37.4377,114300.0
2006-03-14 12:00:00,54.8,54.81,54.7,54.7,39900.0,37.4377,37.4445,37.3694,37.3694,39900.0
2006-03-14 12:05:00,54.7,54.73,54.67,54.68,25600.0,37.3694,37.3899,37.3489,37.3557,25600.0
2006-03-14 12:10:00,54.68,54.74,54.67,54.7,29800.0,37.3557,37.3967,37.3489,37.3694,29800.0
2006-03-14 12:15:00,54.69,54.72,54.66,54.66,24000.0,37.3625,37.383,37.342,37.342,24000.0
2006-03-14 12:20:00,54.67,54.7,54.64,54.69,29300.0,37.3489,37.3694,37.3284,37.3625,29300.0
2006-03-14 12:25:00,54.68,54.68,54.61,54.61,19000.0,37.3557,37.3557,37.3079,37.3079,19000.0
2006-03-14 12:30:00,54.61,54.61,54.57,54.57,21100.0,37.3079,37.3079,37.2806,37.2806,21100.0
2006-03-14 12:35:00,54.57,54.58,54.55,54.55,13400.0,37.2806,37.2874,37.2669,37.2669,13400.0
2006-03-14 12:40:00,54.56,54.61,54.55,54.57,23200.0,37.2737,37.3079,37.2669,37.2806,23200.0
2006-03-14 12:45:00,54.57,54.69,54.57,54.68,34400.0,37.2806,37.3625,37.2806,37.3557,34400.0
2006-03-14 12:50:00,54.68,54.72,54.68,54.69,23800.0,37.3557,37.383,37.3557,37.3625,23800.0
2006-03-14 12:55:00,54.69,54.73,54.69,54.71,16400.0,37.3625,37.3899,37.3625,37.3762,16400.0
2006-03-14 13:00:00,54.71,54.73,54.69,54.69,22400.0,37.3762,37.3899,37.3625,37.3625,22400.0
2006-03-14 13:05:00,54.69,54.69,54.63,54.63,51900.0,37.3625,37.3625,37.3215,37.3215,51900.0
2006-03-14 13:10:00,54.64,54.67,54.58,54.66,56100.0,37.3284,37.3489,37.2874,37.342,56100.0
2006-03-14 13:15:00,54.66,54.86,54.65,54.83,49600.0,37.342,37.4787,37.3352,37.4582,49600.0
2006-03-14 13:20:00,54.83,54.98,54.81,54.95,69100.0,37.4582,37.5607,37.4445,37.5402,69100.0
2006-03-14 13:25:00,54.95,54.98,54.91,54.92,32600.0,37.5402,37.5607,37.5128,37.5197,32600.0
2006-03-14 13:30:00,54.91,54.92,54.86,54.88,31600.0,37.5128,37.5197,37.4787,37.4923,31600.0
2006-03-14 13:35:00,54.87,54.87,54.84,54.85,25000.0,37.4855,37.4855,37.465,37.4718,25000.0
2006-03-14 13:40:00,54.85,54.87,54.8,54.81,28400.0,37.4718,37.4855,37.4377,37.4445,28400.0
2006-03-14 13:45:00,54.82,54.96,54.82,54.95,44700.0,37.4514,37.547,37.4514,37.5402,44700.0
2006-03-14 13:50:00,54.95,54.95,54.89,54.89,20800.0,37.5402,37.5402,37.4992,37.4992,20800.0
2006-03-14 13:55:00,54.9,54.91,54.85,54.91,59200.0,37.506,37.5128,37.4718,37.5128,59200.0
2006-03-14 14:00:00,54.91,54.93,54.88,54.9,35800.0,37.5128,37.5265,37.4923,37.506,35800.0
2006-03-14 14:05:00,54.89,54.96,54.89,54.95,28600.0,37.4992,37.547,37.4992,37.5402,28600.0
2006-03-14 14:10:00,54.96,54.97,54.92,54.95,36300.0,37.547,37.5538,37.5197,37.5402,36300.0
2006-03-14 14:15:00,54.94,55.18,54.94,55.11,216200.0,37.5333,37.6973,37.5333,37.6495,216200.0
2006-03-14 14:20:00,55.11,55.13,55.01,55.08,61900.0,37.6495,37.6631,37.5812,37.629,61900.0
2006-03-14 14:25:00,55.09,55.16,55.08,55.14,53800.0,37.6358,37.6836,37.629,37.67,53800.0
2006-03-14 14:30:00,55.16,55.2,55.15,55.19,36000.0,37.6836,37.711,37.6768,37.7041,36000.0
2006-03-14 14:35:00,55.18,55.2,55.17,55.17,54300.0,37.6973,37.711,37.6905,37.6905,54300.0
2006-03-14 14:40:00,55.18,55.26,55.16,55.24,70500.0,37.6973,37.7519,37.6836,37.7383,70500.0
2006-03-14 14:45:00,55.24,55.26,55.2,55.24,35400.0,37.7383,37.7519,37.711,37.7383,35400.0
2006-03-14 14:50:00,55.24,55.25,55.21,55.24,20200.0,37.7383,37.7451,37.7178,37.7383,20200.0
2006-03-14 14:55:00,55.24,55.25,55.09,55.1,56700.0,37.7383,37.7451,37.6358,37.6426,56700.0
2006-03-14 15:00:00,55.1,55.15,55.1,55.14,22100.0,37.6426,37.6768,37.6426,37.67,22100.0
2006-03-14 15:05:00,55.13,55.21,55.1,55.15,52300.0,37.6631,37.7178,37.6426,37.6768,52300.0
2006-03-14 15:10:00,55.14,55.16,55.14,55.14,25800.0,37.67,37.6836,37.67,37.67,25800.0
2006-03-14 15:15:00,55.14,55.16,55.08,55.09,61500.0,37.67,37.6836,37.629,37.6358,61500.0
2006-03-14 15:20:00,55.08,55.09,55.0,55.08,56000.0,37.629,37.6358,37.5743,37.629,56000.0
2006-03-14 15:25:00,55.08,55.21,55.07,55.19,61000.0,37.629,37.7178,37.6221,37.7041,61000.0
2006-03-14 15:30:00,55.18,55.29,55.17,55.28,69200.0,37.6973,37.7724,37.6905,37.7656,69200.0
2006-03-14 15:35:00,55.28,55.31,55.25,55.27,76000.0,37.7656,37.7861,37.7451,37.7588,76000.0
2006-03-14 15:40:00,55.27,55.28,55.21,55.21,62300.0,37.7588,37.7656,37.7178,37.7178,62300.0
2006-03-14 15:45:00,55.21,55.21,55.1,55.11,86800.0,37.7178,37.7178,37.6426,37.6495,86800.0
2006-03-14 15:50:00,55.11,55.15,55.1,55.15,86200.0,37.6495,37.6768,37.6426,37.6768,86200.0
2006-03-14 15:55:00,55.15,55.29,55.15,55.27,129000.0,37.6768,37.7724,37.6768,37.7588,129000.0
2006-03-15 09:30:00,55.0,55.27,55.0,55.27,322100.0,37.5743,37.7588,37.5743,37.7588,322100.0
2006-03-15 09:35:00,55.26,55.35,55.26,55.29,63700.0,37.7519,37.8134,37.7519,37.7724,63700.0
2006-03-15 09:40:00,55.27,55.27,55.05,55.1,54800.0,37.7588,37.7588,37.6085,37.6426,54800.0
2006-03-15 09:45:00,55.11,55.19,55.09,55.15,42700.0,37.6495,37.7041,37.6358,37.6768,42700.0
2006-03-15 09:50:00,55.15,55.23,55.15,55.21,16600.0,37.6768,37.7315,37.6768,37.7178,16600.0
2006-03-15 09:55:00,55.2,55.23,55.15,55.18,20600.0,37.711,37.7315,37.6768,37.6973,20600.0
2006-03-15 10:00:00,55.16,55.16,55.05,55.06,12100.0,37.6836,37.6836,37.6085,37.6153,12100.0
2006-03-15 10:05:00,55.06,55.09,54.98,55.0,22400.0,37.6153,37.6358,37.5607,37.5743,22400.0
2006-03-15 10:10:00,55.02,55.02,54.86,54.9,32800.0,37.588,37.588,37.4787,37.506,32800.0
2006-03-15 10:15:00,54.89,54.99,54.86,54.95,19300.0,37.4992,37.5675,37.4787,37.5402,19300.0
2006-03-15 10:20:00,54.95,54.95,54.84,54.9,44800.0,37.5402,37.5402,37.465,37.506,44800.0
2006-03-15 10:25:00,54.91,55.05,54.89,54.97,52100.0,37.5128,37.6085,37.4992,37.5538,52100.0
2006-03-15 10:30:00,54.97,55.05,54.96,55.05,32000.0,37.5538,37.6085,37.547,37.6085,32000.0
2006-03-15 10:35:00,55.03,55.06,54.99,55.01,35900.0,37.5948,37.6153,37.5675,37.5812,35900.0
2006-03-15 10:40:00,55.01,55.13,54.98,55.07,64200.0,37.5812,37.6631,37.5607,37.6221,64200.0
2006-03-15 10:45:00,55.06,55.06,54.94,54.95,34400.0,37.6153,37.6153,37.5333,37.5402,34400.0
2006-03-15 10:50:00,54.95,54.95,54.84,54.85,33800.0,37.5402,37.5402,37.465,37.4718,33800.0
2006-03-15 10:55:00,54.87,54.87,54.8,54.82,26900.0,37.4855,37.4855,37.4377,37.4514,26900.0
2006-03-15 11:00:00,54.8,54.91,54.8,54.85,25900.0,37.4377,37.5128,37.4377,37.4718,25900.0
2006-03-15 11:05:00,54.88,54.88,54.7,54.71,147200.0,37.4923,37.4923,37.3694,37.3762,147200.0
2006-03-15 11:10:00,54.7,54.75,54.67,54.72,33700.0,37.3694,37.4035,37.3489,37.383,33700.0
2006-03-15 11:15:00,54.74,54.74,54.68,54.7,38000.0,37.3967,37.3967,37.3557,37.3694,38000.0
2006-03-15 11:20:00,54.69,54.7,54.63,54.63,17300.0,37.3625,37.3694,37.3215,37.3215,17300.0
2006-03-15 11:25:00,54.63,54.66,54.63,54.64,10600.0,37.3215,37.342,37.3215,37.3284,10600.0
2006-03-15 11:30:00,54.65,54.65,54.59,54.59,18800.0,37.3352,37.3352,37.2942,37.2942,18800.0
2006-03-15 11:35:00,54.59,54.59,54.56,54.58,8900.0,37.2942,37.2942,37.2737,37.2874,8900.0
2006-03-15 11:40:00,54.58,54.63,54.56,54.61,20200.0,37.2874,37.3215,37.2737,37.3079,20200.0
2006-03-15 11:45:00,54.6,54.61,54.6,54.6,18400.0,37.3011,37.3079,37.3011,37.3011,18400.0
2006-03-15 11:50:00,54.61,54.63,54.59,54.59,24000.0,37.3079,37.3215,37.2942,37.2942,24000.0
2006-03-15 11:55:00,54.58,54.65,54.58,54.63,14600.0,37.2874,37.3352,37.2874,37.3215,14600.0
2006-03-15 12:00:00,54.63,54.64,54.58,54.6,52200.0,37.3215,37.3284,37.2874,37.3011,52200.0
2006-03-15 12:05:00,54.59,54.61,54.58,54.58,26800.0,37.2942,37.3079,37.2874,37.2874,26800.0
2006-03-15 12:10:00,54.59,54.61,54.58,54.61,13400.0,37.2942,37.3079,37.2874,37.3079,13400.0
2006-03-15 12:15:00,54.61,54.62,54.6,54.61,10100.0,37.3079,37.3147,37.3011,37.3079,10100.0
2006-03-15 12:20:00,54.62,54.63,54.6,54.6,12600.0,37.3147,37.3215,37.3011,37.3011,12600.0
2006-03-15 12:25:00,54.6,54.62,54.59,54.59,12600.0,37.3011,37.3147,37.2942,37.2942,12600.0
2006-03-15 12:30:00,54.59,54.6,54.58,54.58,12700.0,37.2942,37.3011,37.2874,37.2874,12700.0
2006-03-15 12:35:00,54.57,54.59,54.57,54.59,4300.0,37.2806,37.2942,37.2806,37.2942,4300.0
2006-03-15 12:40:00,54.59,54.62,54.57,54.62,17400.0,37.2942,37.3147,37.2806,37.3147,17400.0
2006-03-15 12:45:00,54.62,54.65,54.61,54.65,45700.0,37.3147,37.3352,37.3079,37.3352,45700.0
2006-03-15 12:50:00,54.65,54.65,54.6,54.6,44600.0,37.3352,37.3352,37.3011,37.3011,44600.0
2006-03-15 12:55:00,54.6,54.62,54.6,54.61,10000.0,37.3011,37.3147,37.3011,37.3079,10000.0
2006-03-15 13:00:00,54.62,54.66,54.62,54.64,25100.0,37.3147,37.342,37.3147,37.3284,25100.0
2006-03-15 13:05:00,54.64,54.67,54.63,54.67,19900.0,37.3284,37.3489,37.3215,37.3489,19900.0
2006-03-15 13:10:00,54.67,54.68,54.63,54.63,16600.0,37.3489,37.3557,37.3215,37.3215,16600.0
2006-03-15 13:15:00,54.64,54.67,54.63,54.65,14000.0,37.3284,37.3489,37.3215,37.3352,14000.0
2006-03-15 13:20:00,54.65,54.66,54.65,54.65,7300.0,37.3352,37.342,37.3352,37.3352,7300.0
2006-03-15 13:25:00,54.65,54.66,54.65,54.65,11500.0,37.3352,37.342,37.3352,37.3352,11500.0
2006-03-15 13:30:00,54.66,54.66,54.65,54.65,22400.0,37.342,37.342,37.3352,37.3352,22400.0
2006-03-15 13:35:00,54.65,54.69,54.65,54.68,26400.0,37.3352,37.3625,37.3352,37.3557,26400.0
2006-03-15 13:40:00,54.69,54.69,54.66,54.66,20600.0,37.3625,37.3625,37.342,37.342,20600.0
2006-03-15 13:45:00,54.66,54.81,54.66,54.8,45000.0,37.342,37.4445,37.342,37.4377,45000.0
2006-03-15 13:50:00,54.81,54.87,54.8,54.87,21600.0,37.4445,37.4855,37.4377,37.4855,21600.0
2006-03-15 13:55:00,54.87,54.93,54.87,54.89,17500.0,37.4855,37.5265,37.4855,37.4992,17500.0
2006-03-15 14:00:00,54.89,54.89,54.8,54.8,28000.0,37.4992,37.4992,37.4377,37.4377,28000.0
2006-03-15 14:05:00,54.8,54.83,54.75,54.83,42600.0,37.4377,37.4582,37.4035,37.4582,42600.0
2006-03-15 14:10:00,54.84,54.97,54.84,54.95,25600.0,37.465,37.5538,37.465,37.5402,25600.0
2006-03-15 14:15:00,54.95,54.97,54.93,54.97,53700.0,37.5402,37.5538,37.5265,37.5538,53700.0
2006-03-15 14:20:00,54.97,54.99,54.93,54.97,45100.0,37.5538,37.5675,37.5265,37.5538,45100.0
2006-03-15 14:25:00,54.97,54.97,54.86,54.87,35500.0,37.5538,37.5538,37.4787,37.4855,35500.0
2006-03-15 14:30:00,54.88,54.93,54.87,54.88,21600.0,37.4923,37.5265,37.4855,37.4923,21600.0
2006-03-15 14:35:00,54.87,54.89,54.86,54.86,15400.0,37.4855,37.4992,37.4787,37.4787,15400.0
2006-03-15 14:40:00,54.87,54.91,54.86,54.91,10800.0,37.4855,37.5128,37.4787,37.5128,10800.0
2006-03-15 14:45:00,54.9,54.9,54.87,54.87,36900.0,37.506,37.506,37.4855,37.4855,36900.0
2006-03-15 14:50:00,54.87,54.88,54.8,54.8,59200.0,37.4855,37.4923,37.4377,37.4377,59200.0
2006-03-15 14:55:00,54.8,54.86,54.8,54.81,18800.0,37.4377,37.4787,37.4377,37.4445,18800.0
2006-03-15 15:00:00,54.8,54.84,54.75,54.76,21000.0,37.4377,37.465,37.4035,37.4104,21000.0
2006-03-15 15:05:00,54.76,54.81,54.7,54.79,63000.0,37.4104,37.4445,37.3694,37.4309,63000.0
2006-03-15 15:10:00,54.79,54.84,54.78,54.83,81100.0,37.4309,37.465,37.424,37.4582,81100.0
2006-03-15 15:15:00,54.83,54.85,54.8,54.83,37000.0,37.4582,37.4718,37.4377,37.4582,37000.0
2006-03-15 15:20:00,54.83,54.91,54.81,54.85,29800.0,37.4582,37.5128,37.4445,37.4718,29800.0
2006-03-15 15:25:00,54.85,54.9,54.82,54.84,25800.0,37.4718,37.506,37.4514,37.465,25800.0
2006-03-15 15:30:00,54.85,54.86,54.82,54.83,19600.0,37.4718,37.4787,37.4514,37.4582,19600.0
2006-03-15 15:35:00,54.83,54.9,54.81,54.87,82600.0,37.4582,37.506,37.4445,37.4855,82600.0
2006-03-15 15:40:00,54.87,54.88,54.83,54.87,52300.0,37.4855,37.4923,37.4582,37.4855,52300.0
2006-03-15 15:45:00,54.88,54.89,54.85,54.88,40600.0,37.4923,37.4992,37.4718,37.4923,40600.0
2006-03-15 15:50:00,54.88,54.91,54.86,54.91,46500.0,37.4923,37.5128,37.4787,37.5128,46500.0
2006-03-15 15:55:00,54.9,55.0,54.9,55.0,134400.0,37.506,37.5743,37.506,37.5743,134400.0
2006-03-16 09:30:00,55.07,55.09,54.95,54.95,114500.0,37.6221,37.6358,37.5402,37.5402,114500.0
2006-03-16 09:35:00,54.96,55.0,54.89,54.91,46700.0,37.547,37.5743,37.4992,37.5128,46700.0
2006-03-16 09:40:00,54.9,54.92,54.83,54.83,31500.0,37.506,37.5197,37.4582,37.4582,31500.0
2006-03-16 09:45:00,54.84,54.95,54.84,54.95,29000.0,37.465,37.5402,37.465,37.5402,29000.0
2006-03-16 09:50:00,54.95,54.95,54.86,54.86,30100.0,37.5402,37.5402,37.4787,37.4787,30100.0
2006-03-16 09:55:00,54.86,54.86,54.81,54.82,13000.0,37.4787,37.4787,37.4445,37.4514,13000.0
2006-03-16 10:00:00,54.82,54.94,54.77,54.9,46300.0,37.4514,37.5333,37.4172,37.506,46300.0
2006-03-16 10:05:00,54.9,55.01,54.86,54.98,30600.0,37.506,37.5812,37.4787,37.5607,30600.0
2006-03-16 10:10:00,54.98,55.02,54.97,55.0,40700.0,37.5607,37.588,37.5538,37.5743,40700.0
2006-03-16 10:15:00,54.99,55.02,54.97,55.0,106300.0,37.5675,37.588,37.5538,37.5743,106300.0
2006-03-16 10:20:00,55.0,55.0,54.95,54.96,51700.0,37.5743,37.5743,37.5402,37.547,51700.0
2006-03-16 10:25:00,54.95,54.99,54.91,54.98,22600.0,37.5402,37.5675,37.5128,37.5607,22600.0
2006-03-16 10:30:00,54.98,55.07,54.95,55.07,43500.0,37.5607,37.6221,37.5402,37.6221,43500.0
2006-03-16 10:35:00,55.06,55.07,55.0,55.03,16000.0,37.6153,37.6221,37.5743,37.5948,16000.0
2006-03-16 10:40:00,55.02,55.04,55.0,55.01,57000.0,37.588,37.6016,37.5743,37.5812,57000.0
2006-03-16 10:45:00,55.01,55.02,54.95,55.01,32700.0,37.5812,37.588,37.5402,37.5812,32700.0
2006-03-16 10:50:00,55.0,55.05,55.0,55.05,15800.0,37.5743,37.6085,37.5743,37.6085,15800.0
2006-03-16 10:55:00,55.06,55.06,55.04,55.04,14400.0,37.6153,37.6153,37.6016,37.6016,14400.0
2006-03-16 11:00:00,55.04,55.12,55.03,55.05,57000.0,37.6016,37.6563,37.5948,37.6085,57000.0
2006-03-16 11:05:00,55.05,55.11,55.05,55.09,24200.0,37.6085,37.6495,37.6085,37.6358,24200.0
2006-03-16 11:10:00,55.1,55.12,55.09,55.12,18400.0,37.6426,37.6563,37.6358,37.6563,18400.0
2006-03-16 11:15:00,55.11,55.11,55.08,55.09,38300.0,37.6495,37.6495,37.629,37.6358,38300.0
2006-03-16 11:20:00,55.09,55.14,55.08,55.14,54500.0,37.6358,37.67,37.629,37.67,54500.0
2006-03-16 11:25:00,55.14,55.18,55.12,55.18,67200.0,37.67,37.6973,37.6563,37.6973,67200.0
2006-03-16 11:30:00,55.19,55.19,55.11,55.13,21200.0,37.7041,37.7041,37.6495,37.6631,21200.0
2006-03-16 11:35:00,55.14,55.17,55.1,55.12,14100.0,37.67,37.6905,37.6426,37.6563,14100.0
2006-03-16 11:40:00,55.11,55.16,55.07,55.08,8900.0,37.6495,37.6836,37.6221,37.629,8900.0
2006-03-16 11:45:00,55.09,55.09,55.03,55.04,6000.0,37.6358,37.6358,37.5948,37.6016,6000.0
2006-03-16 11:50:00,55.03,55.09,55.03,55.06,5500.0,37.5948,37.6358,37.5948,37.6153,5500.0
2006-03-16 11:55:00,55.06,55.07,55.0,55.0,9600.0,37.6153,37.6221,37.5743,37.5743,9600.0
2006-03-16 12:00:00,55.01,55.08,54.99,55.07,23900.0,37.5812,37.629,37.5675,37.6221,23900.0
2006-03-16 12:05:00,55.06,55.1,55.02,55.07,36900.0,37.6153,37.6426,37.588,37.6221,36900.0
2006-03-16 12:10:00,55.07,55.08,55.04,55.05,6800.0,37.6221,37.629,37.6016,37.6085,6800.0
2006-03-16 12:15:00,55.05,55.05,55.0,55.01,10400.0,37.6085,37.6085,37.5743,37.5812,10400.0
2006-03-16 12:20:00,55.0,55.05,54.98,55.01,19900.0,37.5743,37.6085,37.5607,37.5812,19900.0
2006-03-16 12:25:00,55.01,55.12,55.0,55.08,31600.0,37.5812,37.6563,37.5743,37.629,31600.0
2006-03-16 12:30:00,55.07,55.09,55.04,55.06,15900.0,37.6221,37.6358,37.6016,37.6153,15900.0
2006-03-16 12:35:00,55.06,55.09,55.04,55.09,10000.0,37.6153,37.6358,37.6016,37.6358,10000.0
2006-03-16 12:40:00,55.09,55.12,55.06,55.07,24100.0,37.6358,37.6563,37.6153,37.6221,24100.0
2006-03-16 12:45:00,55.07,55.11,55.03,55.03,23700.0,37.6221,37.6495,37.5948,37.5948,23700.0
2006-03-16 12:50:00,55.03,55.07,55.03,55.04,5900.0,37.5948,37.6221,37.5948,37.6016,5900.0
2006-03-16 12:55:00,55.03,55.07,55.03,55.07,13700.0,37.5948,37.6221,37.5948,37.6221,13700.0
2006-03-16 13:00:00,55.06,55.07,55.0,55.05,33600.0,37.6153,37.6221,37.5743,37.6085,33600.0
2006-03-16 13:05:00,55.04,55.1,55.03,55.08,18300.0,37.6016,37.6426,37.5948,37.629,18300.0
2006-03-16 13:10:00,55.08,55.08,55.01,55.02,16400.0,37.629,37.629,37.5812,37.588,16400.0
2006-03-16 13:15:00,55.02,55.07,55.01,55.07,18100.0,37.588,37.6221,37.5812,37.6221,18100.0
2006-03-16 13:20:00,55.07,55.1,55.0,55.09,31000.0,37.6221,37.6426,37.5743,37.6358,31000.0
2006-03-16 13:25:00,55.09,55.09,55.05,55.07,18200.0,37.6358,37.6358,37.6085,37.6221,18200.0
2006-03-16 13:30:00,55.07,55.09,55.05,55.07,12100.0,37.6221,37.6358,37.6085,37.6221,12100.0
2006-03-16 13:35:00,55.07,55.09,55.05,55.07,7200.0,37.6221,37.6358,37.6085,37.6221,7200.0
2006-03-16 13:40:00,55.05,55.06,54.99,55.02,39900.0,37.6085,37.6153,37.5675,37.588,39900.0
2006-03-16 13:45:00,55.01,55.02,55.0,55.02,14000.0,37.5812,37.588,37.5743,37.588,14000.0
2006-03-16 13:50:00,55.02,55.03,54.95,54.99,37300.0,37.588,37.5948,37.5402,37.5675,37300.0
2006-03-16 13:55:00,54.99,55.05,54.96,54.98,21700.0,37.5675,37.6085,37.547,37.5607,21700.0
2006-03-16 14:00:00,54.98,55.08,54.97,55.08,13200.0,37.5607,37.629,37.5538,37.629,13200.0
2006-03-16 14:05:00,55.07,55.15,55.07,55.09,24200.0,37.6221,37.6768,37.6221,37.6358,24200.0
2006-03-16 14:10:00,55.1,55.12,55.09,55.09,27500.0,37.6426,37.6563,37.6358,37.6358,27500.0
2006-03-16 14:15:00,55.09,55.1,55.02,55.06,15600.0,37.6358,37.6426,37.588,37.6153,15600.0
2006-03-16 14:20:00,55.06,55.09,54.99,54.99,22900.0,37.6153,37.6358,37.5675,37.5675,22900.0
2006-03-16 14:25:00,55.0,55.0,54.96,55.0,28100.0,37.5743,37.5743,37.547,37.5743,28100.0
2006-03-16 14:30:00,55.0,55.0,54.96,55.0,19600.0,37.5743,37.5743,37.547,37.5743,19600.0
2006-03-16 14:35:00,55.0,55.0,54.97,54.98,28500.0,37.5743,37.5743,37.5538,37.5607,28500.0
2006-03-16 14:40:00,54.98,54.99,54.97,54.99,13200.0,37.5607,37.5675,37.5538,37.5675,13200.0
2006-03-16 14:45:00,54.99,55.0,54.95,54.98,25200.0,37.5675,37.5743,37.5402,37.5607,25200.0
2006-03-16 14:50:00,54.99,55.05,54.98,55.05,37900.0,37.5675,37.6085,37.5607,37.6085,37900.0
2006-03-16 14:55:00,55.04,55.07,54.98,55.0,18700.0,37.6016,37.6221,37.5607,37.5743,18700.0
2006-03-16 15:00:00,55.0,55.15,55.0,55.15,31300.0,37.5743,37.6768,37.5743,37.6768,31300.0
2006-03-16 15:05:00,55.15,55.15,55.03,55.04,32000.0,37.6768,37.6768,37.5948,37.6016,32000.0
2006-03-16 15:10:00,55.05,55.1,55.04,55.08,12200.0,37.6085,37.6426,37.6016,37.629,12200.0
2006-03-16 15:15:00,55.07,55.13,55.0,55.01,58500.0,37.6221,37.6631,37.5743,37.5812,58500.0
2006-03-16 15:20:00,55.01,55.06,54.99,55.06,22900.0,37.5812,37.6153,37.5675,37.6153,22900.0
2006-03-16 15:25:00,55.07,55.12,55.06,55.12,12800.0,37.6221,37.6563,37.6153,37.6563,12800.0
2006-03-16 15:30:00,55.12,55.18,55.12,55.16,24300.0,37.6563,37.6973,37.6563,37.6836,24300.0
2006-03-16 15:35:00,55.16,55.19,55.1,55.11,41900.0,37.6836,37.7041,37.6426,37.6495,41900.0
2006-03-16 15:40:00,55.11,55.11,55.03,55.08,45900.0,37.6495,37.6495,37.5948,37.629,45900.0
2006-03-16 15:45:00,55.09,55.14,55.08,55.14,19300.0,37.6358,37.67,37.629,37.67,19300.0
2006-03-16 15:50:00,55.14,55.15,55.03,55.03,48400.0,37.67,37.6768,37.5948,37.5948,48400.0
2006-03-16 15:55:00,55.05,55.08,55.0,55.0,107400.0,37.6085,37.629,37.5743,37.5743,107400.0
2006-03-17 09:30:00,54.99,55.22,54.99,55.07,1728000.0,37.5675,37.7246,37.5675,37.6221,1728000.0
2006-03-17 09:35:00,55.06,55.11,54.96,55.02,31600.0,37.6153,37.6495,37.547,37.588,31600.0
2006-03-17 09:40:00,55.02,55.03,54.94,54.99,49100.0,37.588,37.5948,37.5333,37.5675,49100.0
2006-03-17 09:45:00,54.99,55.04,54.84,55.03,41500.0,37.5675,37.6016,37.465,37.5948,41500.0
2006-03-17 09:50:00,55.03,55.03,55.0,55.02,10100.0,37.5948,37.5948,37.5743,37.588,10100.0
2006-03-17 09:55:00,55.01,55.17,55.01,55.12,18100.0,37.5812,37.6905,37.5812,37.6563,18100.0
2006-03-17 10:00:00,55.12,55.14,55.06,55.09,24700.0,37.6563,37.67,37.6153,37.6358,24700.0
2006-03-17 10:05:00,55.09,55.1,54.99,55.01,30100.0,37.6358,37.6426,37.5675,37.5812,30100.0
2006-03-17 10:10:00,55.02,55.14,55.02,55.1,11700.0,37.588,37.67,37.588,37.6426,11700.0
2006-03-17 10:15:00,55.09,55.15,55.01,55.04,20300.0,37.6358,37.6768,37.5812,37.6016,20300.0
2006-03-17 10:20:00,55.04,55.15,55.03,55.1,19000.0,37.6016,37.6768,37.5948,37.6426,19000.0
2006-03-17 10:25:00,55.09,55.09,54.98,55.04,21500.0,37.6358,37.6358,37.5607,37.6016,21500.0
2006-03-17 10:30:00,55.05,55.05,54.98,55.01,19000.0,37.6085,37.6085,37.5607,37.5812,19000.0
2006-03-17 10:35:00,55.02,55.07,55.01,55.04,21200.0,37.588,37.6221,37.5812,37.6016,21200.0
2006-03-17 10:40:00,55.04,55.08,54.96,54.96,27200.0,37.6016,37.629,37.547,37.547,27200.0
2006-03-17 10:45:00,54.94,55.0,54.93,54.97,26200.0,37.5333,37.5743,37.5265,37.5538,26200.0
2006-03-17 10:50:00,54.98,55.09,54.97,55.0,59700.0,37.5607,37.6358,37.5538,37.5743,59700.0
2006-03-17 10:55:00,55.0,55.02,54.98,54.98,12100.0,37.5743,37.588,37.5607,37.5607,12100.0
2006-03-17 11:00:00,54.98,55.02,54.97,54.98,13200.0,37.5607,37.588,37.5538,37.5607,13200.0
2006-03-17 11:05:00,54.99,55.05,54.98,55.03,16200.0,37.5675,37.6085,37.5607,37.5948,16200.0
2006-03-17 11:10:00,55.03,55.05,54.98,55.03,16600.0,37.5948,37.6085,37.5607,37.5948,16600.0
2006-03-17 11:15:00,55.02,55.03,55.0,55.0,24700.0,37.588,37.5948,37.5743,37.5743,24700.0
2006-03-17 11:20:00,55.01,55.03,55.0,55.0,21400.0,37.5812,37.5948,37.5743,37.5743,21400.0
2006-03-17 11:25:00,55.0,55.04,55.0,55.0,17600.0,37.5743,37.6016,37.5743,37.5743,17600.0
2006-03-17 11:30:00,55.0,55.07,55.0,55.05,15100.0,37.5743,37.6221,37.5743,37.6085,15100.0
2006-03-17 11:35:00,55.05,55.06,55.01,55.04,14000.0,37.6085,37.6153,37.5812,37.6016,14000.0
2006-03-17 11:40:00,55.03,55.06,55.0,55.06,12500.0,37.5948,37.6153,37.5743,37.6153,12500.0
2006-03-17 11:45:00,55.07,55.08,55.04,55.05,16100.0,37.6221,37.629,37.6016,37.6085,16100.0
2006-03-17 11:50:00,55.05,55.15,55.04,55.12,26200.0,37.6085,37.6768,37.6016,37.6563,26200.0
2006-03-17 11:55:00,55.1,55.18,55.07,55.17,17800.0,37.6426,37.6973,37.6221,37.6905,17800.0
2006-03-17 12:00:00,55.17,55.26,55.1,55.23,51700.0,37.6905,37.7519,37.6426,37.7315,51700.0
2006-03-17 12:05:00,55.24,55.25,55.19,55.24,22700.0,37.7383,37.7451,37.7041,37.7383,22700.0
2006-03-17 12:10:00,55.24,55.25,55.21,55.23,13100.0,37.7383,37.7451,37.7178,37.7315,13100.0
2006-03-17 12:15:00,55.22,55.3,55.22,55.28,20900.0,37.7246,37.7793,37.7246,37.7656,20900.0
2006-03-17 12:20:00,55.29,55.3,55.27,55.28,9700.0,37.7724,37.7793,37.7588,37.7656,9700.0
2006-03-17 12:25:00,55.28,55.35,55.23,55.35,45300.0,37.7656,37.8134,37.7315,37.8134,45300.0
2006-03-17 12:30:00,55.34,55.47,55.33,55.42,33400.0,37.8066,37.8954,37.7998,37.8613,33400.0
2006-03-17 12:35:00,55.43,55.43,55.33,55.38,21800.0,37.8681,37.8681,37.7998,37.8339,21800.0
2006-03-17 12:40:00,55.39,55.42,55.39,55.4,43500.0,37.8408,37.8613,37.8408,37.8476,43500.0
2006-03-17 12:45:00,55.41,55.46,55.4,55.43,13100.0,37.8544,37.8886,37.8476,37.8681,13100.0
2006-03-17 12:50:00,55.43,55.43,55.36,55.36,16200.0,37.8681,37.8681,37.8203,37.8203,16200.0
2006-03-17 12:55:00,55.37,55.38,55.34,55.35,20800.0,37.8271,37.8339,37.8066,37.8134,20800.0
2006-03-17 13:00:00,55.37,55.47,55.36,55.46,41500.0,37.8271,37.8954,37.8203,37.8886,41500.0
2006-03-17 13:05:00,55.47,55.5,55.46,55.49,32600.0,37.8954,37.9159,37.8886,37.9091,32600.0
2006-03-17 13:10:00,55.49,55.5,55.4,55.41,16100.0,37.9091,37.9159,37.8476,37.8544,16100.0
2006-03-17 13:15:00,55.41,55.45,55.41,55.44,17300.0,37.8544,37.8817,37.8544,37.8749,17300.0
2006-03-17 13:20:00,55.45,55.46,55.36,55.38,29500.0,37.8817,37.8886,37.8203,37.8339,29500.0
2006-03-17 13:25:00,55.38,55.39,55.36,55.37,11800.0,37.8339,37.8408,37.8203,37.8271,11800.0
2006-03-17 13:30:00,55.37,55.39,55.27,55.38,20900.0,37.8271,37.8408,37.7588,37.8339,20900.0
2006-03-17 13:35:00,55.38,55.5,55.38,55.45,40700.0,37.8339,37.9159,37.8339,37.8817,40700.0
2006-03-17 13:40:00,55.44,55.44,55.38,55.38,11700.0,37.8749,37.8749,37.8339,37.8339,11700.0
2006-03-17 13:45:00,55.39,55.45,55.39,55.44,10100.0,37.8408,37.8817,37.8408,37.8749,10100.0
2006-03-17 13:50:00,55.42,55.48,55.41,55.44,31500.0,37.8613,37.9022,37.8544,37.8749,31500.0
2006-03-17 13:55:00,55.44,55.57,55.43,55.56,57600.0,37.8749,37.9637,37.8681,37.9569,57600.0
2006-03-17 14:00:00,55.56,55.62,55.52,55.6,39500.0,37.9569,37.9979,37.9296,37.9842,39500.0
2006-03-17 14:05:00,55.59,55.59,55.49,55.5,30600.0,37.9774,37.9774,37.9091,37.9159,30600.0
2006-03-17 14:10:00,55.5,55.5,55.42,55.44,20800.0,37.9159,37.9159,37.8613,37.8749,20800.0
2006-03-17 14:15:00,55.44,55.59,55.44,55.58,42900.0,37.8749,37.9774,37.8749,37.9706,42900.0
2006-03-17 14:20:00,55.58,55.64,55.57,55.64,52100.0,37.9706,38.0115,37.9637,38.0115,52100.0
2006-03-17 14:25:00,55.64,55.71,55.63,55.7,82600.0,38.0115,38.0594,38.0047,38.0525,82600.0
2006-03-17 14:30:00,55.7,55.74,55.67,55.73,56300.0,38.0525,38.0799,38.032,38.073,56300.0
2006-03-17 14:35:00,55.71,55.85,55.71,55.81,55600.0,38.0594,38.155,38.0594,38.1277,55600.0
2006-03-17 14:40:00,55.81,55.96,55.81,55.9,61500.0,38.1277,38.2302,38.1277,38.1892,61500.0
2006-03-17 14:45:00,55.9,55.9,55.8,55.83,59300.0,38.1892,38.1892,38.1209,38.1414,59300.0
2006-03-17 14:50:00,55.82,55.86,55.68,55.72,39100.0,38.1345,38.1618,38.0389,38.0662,39100.0
2006-03-17 14:55:00,55.73,55.8,55.66,55.67,52500.0,38.073,38.1209,38.0252,38.032,52500.0
2006-03-17 15:00:00,55.67,55.71,55.66,55.71,51200.0,38.032,38.0594,38.0252,38.0594,51200.0
2006-03-17 15:05:00,55.71,55.75,55.66,55.66,71300.0,38.0594,38.0867,38.0252,38.0252,71300.0
2006-03-17 15:10:00,55.66,55.68,55.64,55.64,44000.0,38.0252,38.0389,38.0115,38.0115,44000.0
2006-03-17 15:15:00,55.64,55.68,55.63,55.65,53900.0,38.0115,38.0389,38.0047,38.0184,53900.0
2006-03-17 15:20:00,55.66,55.81,55.65,55.78,74300.0,38.0252,38.1277,38.0184,38.1072,74300.0
2006-03-17 15:25:00,55.78,55.8,55.77,55.78,44700.0,38.1072,38.1209,38.1004,38.1072,44700.0
2006-03-17 15:30:00,55.78,55.9,55.78,55.85,52800.0,38.1072,38.1892,38.1072,38.155,52800.0
2006-03-17 15:35:00,55.84,55.89,55.84,55.89,49700.0,38.1482,38.1823,38.1482,38.1823,49700.0
2006-03-17 15:40:00,55.88,56.0,55.88,55.97,117000.0,38.1755,38.2575,38.1755,38.237,117000.0
2006-03-17 15:45:00,55.96,56.08,55.96,56.04,164100.0,38.2302,38.3121,38.2302,38.2848,164100.0
2006-03-17 15:50:00,56.04,56.04,55.84,55.85,139100.0,38.2848,38.2848,38.1482,38.155,139100.0
2006-03-17 15:55:00,55.85,55.89,55.77,55.86,246600.0,38.155,38.1823,38.1004,38.1618,246600.0
2006-03-20 09:30:00,55.9,56.05,55.62,55.78,164000.0,38.1892,38.2916,37.9979,38.1072,164000.0
2006-03-20 09:35:00,55.78,55.97,55.75,55.95,36200.0,38.1072,38.237,38.0867,38.2233,36200.0
2006-03-20 09:40:00,55.95,56.07,55.91,55.97,71900.0,38.2233,38.3053,38.196,38.237,71900.0
2006-03-20 09:45:00,55.97,56.03,55.97,55.99,39400.0,38.237,38.278,38.237,38.2507,39400.0
2006-03-20 09:50:00,55.99,56.1,55.96,55.96,46300.0,38.2507,38.3258,38.2302,38.2302,46300.0
2006-03-20 09:55:00,55.96,56.01,55.89,55.98,55000.0,38.2302,38.2643,38.1823,38.2438,55000.0
2006-03-20 10:00:00,55.98,56.02,55.89,55.91,63800.0,38.2438,38.2712,38.1823,38.196,63800.0
2006-03-20 10:05:00,55.91,55.97,55.9,55.9,20600.0,38.196,38.237,38.1892,38.1892,20600.0
2006-03-20 10:10:00,55.9,55.91,55.88,55.9,37600.0,38.1892,38.196,38.1755,38.1892,37600.0
2006-03-20 10:15:00,55.9,56.0,55.88,55.96,46100.0,38.1892,38.2575,38.1755,38.2302,46100.0
2006-03-20 10:20:00,55.97,56.03,55.89,55.9,41500.0,38.237,38.278,38.1823,38.1892,41500.0
2006-03-20 10:25:00,55.92,55.93,55.87,55.89,119600.0,38.2028,38.2097,38.1687,38.1823,119600.0
2006-03-20 10:30:00,55.9,55.9,55.8,55.85,48600.0,38.1892,38.1892,38.1209,38.155,48600.0
2006-03-20 10:35:00,55.83,55.88,55.8,55.81,38500.0,38.1414,38.1755,38.1209,38.1277,38500.0
2006-03-20 10:40:00,55.83,55.88,55.74,55.8,18100.0,38.1414,38.1755,38.0799,38.1209,18100.0
2006-03-20 10:45:00,55.79,55.85,55.76,55.83,21200.0,38.114,38.155,38.0935,38.1414,21200.0
2006-03-20 10:50:00,55.85,55.91,55.79,55.89,83400.0,38.155,38.196,38.114,38.1823,83400.0
2006-03-20 10:55:00,55.89,55.9,55.81,55.85,94200.0,38.1823,38.1892,38.1277,38.155,94200.0
2006-03-20 11:00:00,55.85,55.87,55.77,55.85,83600.0,38.155,38.1687,38.1004,38.155,83600.0
2006-03-20 11:05:00,55.84,55.89,55.82,55.87,27300.0,38.1482,38.1823,38.1345,38.1687,27300.0
2006-03-20 11:10:00,55.88,55.91,55.84,55.91,23700.0,38.1755,38.196,38.1482,38.196,23700.0
2006-03-20 11:15:00,55.91,55.92,55.85,55.86,14900.0,38.196,38.2028,38.155,38.1618,14900.0
2006-03-20 11:20:00,55.86,55.87,55.83,55.85,19300.0,38.1618,38.1687,38.1414,38.155,19300.0
2006-03-20 11:25:00,55.85,55.87,55.81,55.85,9300.0,38.155,38.1687,38.1277,38.155,9300.0
2006-03-20 11:30:00,55.86,55.9,55.85,55.88,17900.0,38.1618,38.1892,38.155,38.1755,17900.0
2006-03-20 11:35:00,55.88,55.96,55.87,55.95,16900.0,38.1755,38.2302,38.1687,38.2233,16900.0
2006-03-20 11:40:00,55.96,56.08,55.95,55.99,88900.0,38.2302,38.3121,38.2233,38.2507,88900.0
2006-03-20 11:45:00,55.99,56.01,55.98,56.01,17700.0,38.2507,38.2643,38.2438,38.2643,17700.0
2006-03-20 11:50:00,56.01,56.06,56.01,56.05,35600.0,38.2643,38.2985,38.2643,38.2916,35600.0
2006-03-20 11:55:00,56.05,56.07,56.0,56.0,32400.0,38.2916,38.3053,38.2575,38.2575,32400.0
2006-03-20 12:00:00,55.98,56.01,55.98,55.99,39300.0,38.2438,38.2643,38.2438,38.2507,39300.0
2006-03-20 12:05:00,55.99,55.99,55.89,55.89,13000.0,38.2507,38.2507,38.1823,38.1823,13000.0
2006-03-20 12:10:00,55.9,56.02,55.89,55.94,23400.0,38.1892,38.2712,38.1823,38.2165,23400.0
2006-03-20 12:15:00,55.95,56.05,55.95,56.03,10400.0,38.2233,38.2916,38.2233,38.278,10400.0
2006-03-20 12:20:00,56.02,56.05,55.98,55.99,60200.0,38.2712,38.2916,38.2438,38.2507,60200.0
2006-03-20 12:25:00,55.99,56.1,55.98,56.08,120400.0,38.2507,38.3258,38.2438,38.3121,120400.0
2006-03-20 12:30:00,56.09,56.11,56.05,56.05,86300.0,38.319,38.3326,38.2916,38.2916,86300.0
2006-03-20 12:35:00,56.05,56.06,56.03,56.04,4400.0,38.2916,38.2985,38.278,38.2848,4400.0
2006-03-20 12:40:00,56.03,56.05,56.03,56.04,17700.0,38.278,38.2916,38.278,38.2848,17700.0
2006-03-20 12:45:00,56.04,56.11,56.04,56.1,21000.0,38.2848,38.3326,38.2848,38.3258,21000.0
2006-03-20 12:50:00,56.1,56.11,56.04,56.08,16900.0,38.3258,38.3326,38.2848,38.3121,16900.0
2006-03-20 12:55:00,56.08,56.19,56.08,56.14,34700.0,38.3121,38.3873,38.3121,38.3531,34700.0
2006-03-20 13:00:00,56.15,56.17,56.09,56.17,13200.0,38.36,38.3736,38.319,38.3736,13200.0
2006-03-20 13:05:00,56.16,56.3,56.16,56.24,59300.0,38.3668,38.4624,38.3668,38.4215,59300.0
2006-03-20 13:10:00,56.25,56.31,56.2,56.25,62100.0,38.4283,38.4693,38.3941,38.4283,62100.0
2006-03-20 13:15:00,56.26,56.29,56.2,56.21,16900.0,38.4351,38.4556,38.3941,38.401,16900.0
2006-03-20 13:20:00,56.22,56.23,56.2,56.23,44400.0,38.4078,38.4146,38.3941,38.4146,44400.0
2006-03-20 13:25:00,56.24,56.24,56.2,56.21,7200.0,38.4215,38.4215,38.3941,38.401,7200.0
2006-03-20 13:30:00,56.2,56.23,56.12,56.12,52600.0,38.3941,38.4146,38.3395,38.3395,52600.0
2006-03-20 13:35:00,56.12,56.13,55.99,56.04,25600.0,38.3395,38.3463,38.2507,38.2848,25600.0
2006-03-20 13:40:00,56.04,56.04,55.98,56.01,16500.0,38.2848,38.2848,38.2438,38.2643,16500.0
2006-03-20 13:45:00,56.0,56.01,55.98,56.0,63800.0,38.2575,38.2643,38.2438,38.2575,63800.0
2006-03-20 13:50:00,56.0,56.0,55.9,55.92,34900.0,38.2575,38.2575,38.1892,38.2028,34900.0
2006-03-20 13:55:00,55.92,55.96,55.88,55.91,15600.0,38.2028,38.2302,38.1755,38.196,15600.0
2006-03-20 14:00:00,55.91,55.96,55.9,55.91,35400.0,38.196,38.2302,38.1892,38.196,35400.0
2006-03-20 14:05:00,55.92,55.95,55.92,55.95,21700.0,38.2028,38.2233,38.2028,38.2233,21700.0
2006-03-20 14:10:00,55.95,55.95,55.8,55.81,34700.0,38.2233,38.2233,38.1209,38.1277,34700.0
2006-03-20 14:15:00,55.81,55.86,55.8,55.85,44300.0,38.1277,38.1618,38.1209,38.155,44300.0
2006-03-20 14:20:00,55.84,55.84,55.77,55.81,30500.0,38.1482,38.1482,38.1004,38.1277,30500.0
2006-03-20 14:25:00,55.81,55.95,55.81,55.89,15700.0,38.1277,38.2233,38.1277,38.1823,15700.0
2006-03-20 14:30:00,55.89,55.9,55.79,55.79,100400.0,38.1823,38.1892,38.114,38.114,100400.0
2006-03-20 14:35:00,55.78,55.91,55.76,55.88,15400.0,38.1072,38.196,38.0935,38.1755,15400.0
2006-03-20 14:40:00,55.89,55.94,55.88,55.89,10800.0,38.1823,38.2165,38.1755,38.1823,10800.0
2006-03-20 14:45:00,55.88,55.95,55.88,55.95,34800.0,38.1755,38.2233,38.1755,38.2233,34800.0
2006-03-20 14:50:00,55.95,55.98,55.94,55.98,27500.0,38.2233,38.2438,38.2165,38.2438,27500.0
2006-03-20 14:55:00,55.97,56.01,55.97,55.98,22600.0,38.237,38.2643,38.237,38.2438,22600.0
2006-03-20 15:00:00,55.99,56.0,55.92,55.92,24700.0,38.2507,38.2575,38.2028,38.2028,24700.0
2006-03-20 15:05:00,55.91,56.0,55.9,55.98,35800.0,38.196,38.2575,38.1892,38.2438,35800.0
2006-03-20 15:10:00,55.97,55.97,55.92,55.96,11100.0,38.237,38.237,38.2028,38.2302,11100.0
2006-03-20 15:15:00,55.97,55.99,55.89,55.96,25600.0,38.237,38.2507,38.1823,38.2302,25600.0
2006-03-20 15:20:00,55.96,56.02,55.93,56.0,30700.0,38.2302,38.2712,38.2097,38.2575,30700.0
2006-03-20 15:25:00,56.0,56.05,56.0,56.02,88100.0,38.2575,38.2916,38.2575,38.2712,88100.0
2006-03-20 15:30:00,56.02,56.02,55.96,56.02,26100.0,38.2712,38.2712,38.2302,38.2712,26100.0
2006-03-20 15:35:00,56.03,56.06,55.89,55.9,35400.0,38.278,38.2985,38.1823,38.1892,35400.0
2006-03-20 15:40:00,55.9,56.04,55.86,56.02,45800.0,38.1892,38.2848,38.1618,38.2712,45800.0
2006-03-20 15:45:00,56.0,56.04,55.92,56.04,53600.0,38.2575,38.2848,38.2028,38.2848,53600.0
2006-03-20 15:50:00,56.03,56.03,55.99,56.02,18800.0,38.278,38.278,38.2507,38.2712,18800.0
2006-03-20 15:55:00,56.02,56.03,55.96,55.97,42600.0,38.2712,38.278,38.2302,38.237,42600.0
2006-03-21 09:30:00,55.97,56.01,55.84,55.98,194400.0,38.237,38.2643,38.1482,38.2438,194400.0
2006-03-21 09:35:00,55.98,56.02,55.91,55.91,61100.0,38.2438,38.2712,38.196,38.196,61100.0
2006-03-21 09:40:00,55.91,56.02,55.86,55.87,74000.0,38.196,38.2712,38.1618,38.1687,74000.0
2006-03-21 09:45:00,55.87,55.9,55.85,55.85,33900.0,38.1687,38.1892,38.155,38.155,33900.0
2006-03-21 09:50:00,55.85,55.86,55.57,55.59,64200.0,38.155,38.1618,37.9637,37.9774,64200.0
2006-03-21 09:55:00,55.59,55.7,55.51,55.66,57700.0,37.9774,38.0525,37.9227,38.0252,57700.0
2006-03-21 10:00:00,55.65,55.67,55.55,55.56,37100.0,38.0184,38.032,37.9501,37.9569,37100.0
2006-03-21 10:05:00,55.55,55.56,55.44,55.44,66100.0,37.9501,37.9569,37.8749,37.8749,66100.0
2006-03-21 10:10:00,55.44,55.45,55.26,55.26,66000.0,37.8749,37.8817,37.7519,37.7519,66000.0
2006-03-21 10:15:00,55.27,55.35,55.24,55.35,65100.0,37.7588,37.8134,37.7383,37.8134,65100.0
2006-03-21 10:20:00,55.35,55.48,55.34,55.48,22700.0,37.8134,37.9022,37.8066,37.9022,22700.0
2006-03-21 10:25:00,55.46,55.51,55.46,55.49,28900.0,37.8886,37.9227,37.8886,37.9091,28900.0
2006-03-21 10:30:00,55.51,55.7,55.51,55.55,29500.0,37.9227,38.0525,37.9227,37.9501,29500.0
2006-03-21 10:35:00,55.57,55.62,55.55,55.62,14400.0,37.9637,37.9979,37.9501,37.9979,14400.0
2006-03-21 10:40:00,55.6,55.72,55.57,55.7,25600.0,37.9842,38.0662,37.9637,38.0525,25600.0
2006-03-21 10:45:00,55.72,55.77,55.5,55.71,16800.0,38.0662,38.1004,37.9159,38.0594,16800.0
2006-03-21 10:50:00,55.72,55.77,55.72,55.75,11900.0,38.0662,38.1004,38.0662,38.0867,11900.0
2006-03-21 10:55:00,55.75,55.8,55.73,55.8,31700.0,38.0867,38.1209,38.073,38.1209,31700.0
2006-03-21 11:00:00,55.79,55.83,55.79,55.8,12700.0,38.114,38.1414,38.114,38.1209,12700.0
2006-03-21 11:05:00,55.8,55.9,55.8,55.9,24800.0,38.1209,38.1892,38.1209,38.1892,24800.0
2006-03-21 11:10:00,55.9,55.96,55.84,55.93,35500.0,38.1892,38.2302,38.1482,38.2097,35500.0
2006-03-21 11:15:00,55.94,55.94,55.88,55.9,4100.0,38.2165,38.2165,38.1755,38.1892,4100.0
2006-03-21 11:20:00,55.92,56.0,55.91,55.97,19200.0,38.2028,38.2575,38.196,38.237,19200.0
2006-03-21 11:25:00,55.97,56.06,55.94,55.94,115900.0,38.237,38.2985,38.2165,38.2165,115900.0
2006-03-21 11:30:00,55.95,56.07,55.94,56.03,39400.0,38.2233,38.3053,38.2165,38.278,39400.0
2006-03-21 11:35:00,56.01,56.08,55.98,55.99,158000.0,38.2643,38.3121,38.2438,38.2507,158000.0
2006-03-21 11:40:00,55.99,56.11,55.96,56.1,63500.0,38.2507,38.3326,38.2302,38.3258,63500.0
2006-03-21 11:45:00,56.1,56.11,56.03,56.04,68600.0,38.3258,38.3326,38.278,38.2848,68600.0
2006-03-21 11:50:00,56.05,56.1,55.91,55.93,23600.0,38.2916,38.3258,38.196,38.2097,23600.0
2006-03-21 11:55:00,55.92,55.99,55.87,55.97,17000.0,38.2028,38.2507,38.1687,38.237,17000.0
2006-03-21 12:00:00,55.96,55.96,55.85,55.94,23700.0,38.2302,38.2302,38.155,38.2165,23700.0
2006-03-21 12:05:00,55.95,56.0,55.95,55.96,14300.0,38.2233,38.2575,38.2233,38.2302,14300.0
2006-03-21 12:10:00,55.96,55.97,55.9,55.91,5300.0,38.2302,38.237,38.1892,38.196,5300.0
2006-03-21 12:15:00,55.91,55.93,55.89,55.9,11800.0,38.196,38.2097,38.1823,38.1892,11800.0
2006-03-21 12:20:00,55.9,55.9,55.86,55.9,25600.0,38.1892,38.1892,38.1618,38.1892,25600.0
2006-03-21 12:25:00,55.9,55.92,55.89,55.9,15700.0,38.1892,38.2028,38.1823,38.1892,15700.0
2006-03-21 12:30:00,55.9,55.9,55.88,55.9,10400.0,38.1892,38.1892,38.1755,38.1892,10400.0
2006-03-21 12:35:00,55.9,55.9,55.89,55.9,94900.0,38.1892,38.1892,38.1823,38.1892,94900.0
2006-03-21 12:40:00,55.89,55.95,55.89,55.93,23600.0,38.1823,38.2233,38.1823,38.2097,23600.0
2006-03-21 12:45:00,55.93,56.03,55.91,56.0,20500.0,38.2097,38.278,38.196,38.2575,20500.0
2006-03-21 12:50:00,56.0,56.05,55.92,55.93,39200.0,38.2575,38.2916,38.2028,38.2097,39200.0
2006-03-21 12:55:00,55.93,55.93,55.84,55.85,24100.0,38.2097,38.2097,38.1482,38.155,24100.0
2006-03-21 13:00:00,55.86,55.86,55.75,55.77,25400.0,38.1618,38.1618,38.0867,38.1004,25400.0
2006-03-21 13:05:00,55.76,55.79,55.7,55.72,18900.0,38.0935,38.114,38.0525,38.0662,18900.0
2006-03-21 13:10:00,55.73,55.78,55.71,55.78,5800.0,38.073,38.1072,38.0594,38.1072,5800.0
2006-03-21 13:15:00,55.78,55.82,55.76,55.76,17300.0,38.1072,38.1345,38.0935,38.0935,17300.0
2006-03-21 13:20:00,55.77,55.84,55.77,55.79,11700.0,38.1004,38.1482,38.1004,38.114,11700.0
2006-03-21 13:25:00,55.81,55.81,55.76,55.77,8200.0,38.1277,38.1277,38.0935,38.1004,8200.0
2006-03-21 13:30:00,55.78,55.82,55.78,55.82,8700.0,38.1072,38.1345,38.1072,38.1345,8700.0
2006-03-21 13:35:00,55.81,55.82,55.75,55.82,8200.0,38.1277,38.1345,38.0867,38.1345,8200.0
2006-03-21 13:40:00,55.8,55.83,55.79,55.82,9300.0,38.1209,38.1414,38.114,38.1345,9300.0
2006-03-21 13:45:00,55.81,55.82,55.76,55.79,22200.0,38.1277,38.1345,38.0935,38.114,22200.0
2006-03-21 13:50:00,55.78,55.78,55.65,55.72,28600.0,38.1072,38.1072,38.0184,38.0662,28600.0
2006-03-21 13:55:00,55.71,55.76,55.63,55.73,25800.0,38.0594,38.0935,38.0047,38.073,25800.0
2006-03-21 14:00:00,55.73,55.79,55.73,55.74,9000.0,38.073,38.114,38.073,38.0799,9000.0
2006-03-21 14:05:00,55.74,55.87,55.7,55.73,40000.0,38.0799,38.1687,38.0525,38.073,40000.0
2006-03-21 14:10:00,55.72,55.75,55.51,55.62,36600.0,38.0662,38.0867,37.9227,37.9979,36600.0
2006-03-21 14:15:00,55.7,55.7,55.53,55.65,66800.0,38.0525,38.0525,37.9364,38.0184,66800.0
2006-03-21 14:20:00,55.65,55.65,55.53,55.56,11600.0,38.0184,38.0184,37.9364,37.9569,11600.0
2006-03-21 14:25:00,55.56,55.56,55.42,55.44,52100.0,37.9569,37.9569,37.8613,37.8749,52100.0
2006-03-21 14:30:00,55.44,55.44,55.25,55.3,86400.0,37.8749,37.8749,37.7451,37.7793,86400.0
2006-03-21 14:35:00,55.3,55.36,55.27,55.36,19800.0,37.7793,37.8203,37.7588,37.8203,19800.0
2006-03-21 14:40:00,55.35,55.41,55.34,55.34,29400.0,37.8134,37.8544,37.8066,37.8066,29400.0
2006-03-21 14:45:00,55.34,55.34,55.26,55.28,30900.0,37.8066,37.8066,37.7519,37.7656,30900.0
2006-03-21 14:50:00,55.28,55.31,55.25,55.26,32900.0,37.7656,37.7861,37.7451,37.7519,32900.0
2006-03-21 14:55:00,55.26,55.32,55.14,55.21,53900.0,37.7519,37.7929,37.67,37.7178,53900.0
2006-03-21 15:00:00,55.25,55.29,55.1,55.29,70900.0,37.7451,37.7724,37.6426,37.7724,70900.0
2006-03-21 15:05:00,55.3,55.31,55.14,55.26,40300.0,37.7793,37.7861,37.67,37.7519,40300.0
2006-03-21 15:10:00,55.24,55.26,55.16,55.26,24800.0,37.7383,37.7519,37.6836,37.7519,24800.0
2006-03-21 15:15:00,55.25,55.36,55.24,55.35,32900.0,37.7451,37.8203,37.7383,37.8134,32900.0
2006-03-21 15:20:00,55.34,55.49,55.34,55.47,40500.0,37.8066,37.9091,37.8066,37.8954,40500.0
2006-03-21 15:25:00,55.46,55.49,55.36,55.4,52500.0,37.8886,37.9091,37.8203,37.8476,52500.0
2006-03-21 15:30:00,55.41,55.58,55.37,55.52,80800.0,37.8544,37.9706,37.8271,37.9296,80800.0
2006-03-21 15:35:00,55.53,55.54,55.3,55.51,136600.0,37.9364,37.9432,37.7793,37.9227,136600.0
2006-03-21 15:40:00,55.52,55.53,55.45,55.51,34800.0,37.9296,37.9364,37.8817,37.9227,34800.0
2006-03-21 15:45:00,55.53,55.58,55.49,55.51,22400.0,37.9364,37.9706,37.9091,37.9227,22400.0
2006-03-21 15:50:00,55.5,55.55,55.38,55.38,33300.0,37.9159,37.9501,37.8339,37.8339,33300.0
2006-03-21 15:55:00,55.39,55.42,55.35,55.4,61200.0,37.8408,37.8613,37.8134,37.8476,61200.0
2006-03-22 09:30:00,55.19,55.27,55.1,55.19,233000.0,37.7041,37.7588,37.6426,37.7041,233000.0
2006-03-22 09:35:00,55.19,55.33,55.17,55.29,44600.0,37.7041,37.7998,37.6905,37.7724,44600.0
2006-03-22 09:40:00,55.28,55.3,55.14,55.14,48700.0,37.7656,37.7793,37.67,37.67,48700.0
2006-03-22 09:45:00,55.15,55.18,55.08,55.08,68400.0,37.6768,37.6973,37.629,37.629,68400.0
2006-03-22 09:50:00,55.07,55.07,54.75,54.83,81600.0,37.6221,37.6221,37.4035,37.4582,81600.0
2006-03-22 09:55:00,54.85,54.92,54.78,54.9,45100.0,37.4718,37.5197,37.424,37.506,45100.0
2006-03-22 10:00:00,54.9,54.98,54.9,54.92,26000.0,37.506,37.5607,37.506,37.5197,26000.0
2006-03-22 10:05:00,54.93,55.0,54.92,54.99,29400.0,37.5265,37.5743,37.5197,37.5675,29400.0
2006-03-22 10:10:00,54.99,55.2,54.95,54.95,119700.0,37.5675,37.711,37.5402,37.5402,119700.0
2006-03-22 10:15:00,54.94,55.0,54.94,55.0,36400.0,37.5333,37.5743,37.5333,37.5743,36400.0
2006-03-22 10:20:00,55.02,55.1,54.95,55.0,41400.0,37.588,37.6426,37.5402,37.5743,41400.0
2006-03-22 10:25:00,55.0,55.04,54.77,54.87,42100.0,37.5743,37.6016,37.4172,37.4855,42100.0
2006-03-22 10:30:00,54.88,54.89,54.71,54.72,25900.0,37.4923,37.4992,37.3762,37.383,25900.0
2006-03-22 10:35:00,54.75,54.75,54.61,54.7,28800.0,37.4035,37.4035,37.3079,37.3694,28800.0
2006-03-22 10:40:00,54.7,54.8,54.66,54.69,36900.0,37.3694,37.4377,37.342,37.3625,36900.0
2006-03-22 10:45:00,54.69,54.99,54.69,54.8,33300.0,37.3625,37.5675,37.3625,37.4377,33300.0
2006-03-22 10:50:00,54.8,54.83,54.75,54.76,25600.0,37.4377,37.4582,37.4035,37.4104,25600.0
2006-03-22 10:55:00,54.76,54.89,54.75,54.8,34900.0,37.4104,37.4992,37.4035,37.4377,34900.0
2006-03-22 11:00:00,54.77,54.94,54.77,54.9,48100.0,37.4172,37.5333,37.4172,37.506,48100.0
2006-03-22 11:05:00,54.89,54.96,54.86,54.91,26400.0,37.4992,37.547,37.4787,37.5128,26400.0
2006-03-22 11:10:00,54.9,54.9,54.86,54.86,19000.0,37.506,37.506,37.4787,37.4787,19000.0
2006-03-22 11:15:00,54.87,54.94,54.87,54.91,22800.0,37.4855,37.5333,37.4855,37.5128,22800.0
2006-03-22 11:20:00,54.92,55.12,54.91,55.1,50400.0,37.5197,37.6563,37.5128,37.6426,50400.0
2006-03-22 11:25:00,55.09,55.22,55.09,55.15,68800.0,37.6358,37.7246,37.6358,37.6768,68800.0
2006-03-22 11:30:00,55.15,55.16,55.1,55.11,18500.0,37.6768,37.6836,37.6426,37.6495,18500.0
2006-03-22 11:35:00,55.1,55.18,55.08,55.13,32500.0,37.6426,37.6973,37.629,37.6631,32500.0
2006-03-22 11:40:00,55.13,55.13,55.03,55.05,18200.0,37.6631,37.6631,37.5948,37.6085,18200.0
2006-03-22 11:45:00,55.03,55.22,55.03,55.2,46300.0,37.5948,37.7246,37.5948,37.711,46300.0
2006-03-22 11:50:00,55.2,55.27,55.12,55.2,30500.0,37.711,37.7588,37.6563,37.711,30500.0
2006-03-22 11:55:00,55.2,55.2,55.18,55.2,14200.0,37.711,37.711,37.6973,37.711,14200.0
2006-03-22 12:00:00,55.2,55.25,55.19,55.23,33600.0,37.711,37.7451,37.7041,37.7315,33600.0
2006-03-22 12:05:00,55.23,55.28,55.23,55.28,10800.0,37.7315,37.7656,37.7315,37.7656,10800.0
2006-03-22 12:10:00,55.28,55.29,55.15,55.15,15800.0,37.7656,37.7724,37.6768,37.6768,15800.0
2006-03-22 12:15:00,55.15,55.22,55.14,55.15,15300.0,37.6768,37.7246,37.67,37.6768,15300.0
2006-03-22 12:20:00,55.15,55.17,55.14,55.14,6000.0,37.6768,37.6905,37.67,37.67,6000.0
2006-03-22 12:25:00,55.15,55.17,55.12,55.12,6700.0,37.6768,37.6905,37.6563,37.6563,6700.0
2006-03-22 12:30:00,55.12,55.12,55.05,55.07,24400.0,37.6563,37.6563,37.6085,37.6221,24400.0
2006-03-22 12:35:00,55.07,55.08,55.06,55.06,17000.0,37.6221,37.629,37.6153,37.6153,17000.0
2006-03-22 12:40:00,55.05,55.07,55.0,55.0,12800.0,37.6085,37.6221,37.5743,37.5743,12800.0
2006-03-22 12:45:00,55.02,55.06,55.0,55.04,23500.0,37.588,37.6153,37.5743,37.6016,23500.0
2006-03-22 12:50:00,55.05,55.06,55.01,55.02,10800.0,37.6085,37.6153,37.5812,37.588,10800.0
2006-03-22 12:55:00,55.02,55.02,54.98,55.0,11300.0,37.588,37.588,37.5607,37.5743,11300.0
2006-03-22 13:00:00,54.99,55.04,54.99,55.02,30300.0,37.5675,37.6016,37.5675,37.588,30300.0
2006-03-22 13:05:00,55.02,55.12,55.02,55.09,41900.0,37.588,37.6563,37.588,37.6358,41900.0
2006-03-22 13:10:00,55.09,55.14,55.06,55.06,17700.0,37.6358,37.67,37.6153,37.6153,17700.0
2006-03-22 13:15:00,55.06,55.13,55.06,55.09,17100.0,37.6153,37.6631,37.6153,37.6358,17100.0
2006-03-22 13:20:00,55.09,55.13,55.04,55.04,29500.0,37.6358,37.6631,37.6016,37.6016,29500.0
2006-03-22 13:25:00,55.07,55.09,55.04,55.05,7400.0,37.6221,37.6358,37.6016,37.6085,7400.0
2006-03-22 13:30:00,55.05,55.11,55.05,55.08,14200.0,37.6085,37.6495,37.6085,37.629,14200.0
2006-03-22 13:35:00,55.07,55.07,55.04,55.04,15400.0,37.6221,37.6221,37.6016,37.6016,15400.0
2006-03-22 13:40:00,55.05,55.07,55.04,55.06,12500.0,37.6085,37.6221,37.6016,37.6153,12500.0
2006-03-22 13:45:00,55.07,55.16,55.07,55.15,12300.0,37.6221,37.6836,37.6221,37.6768,12300.0
2006-03-22 13:50:00,55.15,55.15,55.09,55.1,15800.0,37.6768,37.6768,37.6358,37.6426,15800.0
2006-03-22 13:55:00,55.09,55.1,55.05,55.06,39200.0,37.6358,37.6426,37.6085,37.6153,39200.0
2006-03-22 14:00:00,55.08,55.12,55.07,55.1,20500.0,37.629,37.6563,37.6221,37.6426,20500.0
2006-03-22 14:05:00,55.1,55.11,55.06,55.06,27700.0,37.6426,37.6495,37.6153,37.6153,27700.0
2006-03-22 14:10:00,55.07,55.08,54.99,55.04,46800.0,37.6221,37.629,37.5675,37.6016,46800.0
2006-03-22 14:15:00,55.06,55.12,55.0,55.1,26600.0,37.6153,37.6563,37.5743,37.6426,26600.0
2006-03-22 14:20:00,55.09,55.1,55.07,55.1,32800.0,37.6358,37.6426,37.6221,37.6426,32800.0
2006-03-22 14:25:00,55.1,55.1,55.01,55.03,15500.0,37.6426,37.6426,37.5812,37.5948,15500.0
2006-03-22 14:30:00,55.07,55.07,55.01,55.05,11200.0,37.6221,37.6221,37.5812,37.6085,11200.0
2006-03-22 14:35:00,55.05,55.11,55.05,55.1,16200.0,37.6085,37.6495,37.6085,37.6426,16200.0
2006-03-22 14:40:00,55.1,55.14,55.08,55.09,12000.0,37.6426,37.67,37.629,37.6358,12000.0
2006-03-22 14:45:00,55.1,55.1,55.06,55.09,7800.0,37.6426,37.6426,37.6153,37.6358,7800.0
2006-03-22 14:50:00,55.09,55.18,55.09,55.11,25800.0,37.6358,37.6973,37.6358,37.6495,25800.0
2006-03-22 14:55:00,55.12,55.17,55.11,55.13,15900.0,37.6563,37.6905,37.6495,37.6631,15900.0
2006-03-22 15:00:00,55.11,55.17,55.08,55.15,47700.0,37.6495,37.6905,37.629,37.6768,47700.0
2006-03-22 15:05:00,55.17,55.18,55.07,55.1,90000.0,37.6905,37.6973,37.6221,37.6426,90000.0
2006-03-22 15:10:00,55.09,55.1,55.08,55.08,35100.0,37.6358,37.6426,37.629,37.629,35100.0
2006-03-22 15:15:00,55.07,55.1,55.06,55.1,17200.0,37.6221,37.6426,37.6153,37.6426,17200.0
2006-03-22 15:20:00,55.1,55.11,55.06,55.07,74200.0,37.6426,37.6495,37.6153,37.6221,74200.0
2006-03-22 15:25:00,55.07,55.12,55.07,55.09,19300.0,37.6221,37.6563,37.6221,37.6358,19300.0
2006-03-22 15:30:00,55.1,55.17,55.09,55.15,41400.0,37.6426,37.6905,37.6358,37.6768,41400.0
2006-03-22 15:35:00,55.15,55.18,55.14,55.18,15300.0,37.6768,37.6973,37.67,37.6973,15300.0
2006-03-22 15:40:00,55.19,55.21,55.14,55.16,51700.0,37.7041,37.7178,37.67,37.6836,51700.0
2006-03-22 15:45:00,55.18,55.2,55.14,55.18,56600.0,37.6973,37.711,37.67,37.6973,56600.0
2006-03-22 15:50:00,55.18,55.27,55.16,55.22,102800.0,37.6973,37.7588,37.6836,37.7246,102800.0
2006-03-22 15:55:00,55.24,55.24,55.14,55.14,140200.0,37.7383,37.7383,37.67,37.67,140200.0
2006-03-23 09:30:00,55.18,55.18,54.85,54.91,96500.0,37.6973,37.6973,37.4718,37.5128,96500.0
2006-03-23 09:35:00,54.92,54.96,54.9,54.93,24300.0,37.5197,37.547,37.506,37.5265,24300.0
2006-03-23 09:40:00,54.93,55.09,54.92,55.08,31000.0,37.5265,37.6358,37.5197,37.629,31000.0
2006-03-23 09:45:00,55.05,55.21,54.97,55.0,72400.0,37.6085,37.7178,37.5538,37.5743,72400.0
2006-03-23 09:50:00,55.0,55.04,54.98,55.01,38600.0,37.5743,37.6016,37.5607,37.5812,38600.0
2006-03-23 09:55:00,55.01,55.05,55.0,55.02,11700.0,37.5812,37.6085,37.5743,37.588,11700.0
2006-03-23 10:00:00,55.02,55.12,54.97,54.99,26000.0,37.588,37.6563,37.5538,37.5675,26000.0
2006-03-23 10:05:00,54.99,55.05,54.98,55.05,43200.0,37.5675,37.6085,37.5607,37.6085,43200.0
2006-03-23 10:10:00,55.05,55.05,54.97,54.99,29400.0,37.6085,37.6085,37.5538,37.5675,29400.0
2006-03-23 10:15:00,55.0,55.0,54.88,54.96,23300.0,37.5743,37.5743,37.4923,37.547,23300.0
2006-03-23 10:20:00,54.94,54.97,54.88,54.89,10300.0,37.5333,37.5538,37.4923,37.4992,10300.0
2006-03-23 10:25:00,54.9,54.93,54.84,54.86,11200.0,37.506,37.5265,37.465,37.4787,11200.0
2006-03-23 10:30:00,54.85,54.9,54.69,54.75,50100.0,37.4718,37.506,37.3625,37.4035,50100.0
2006-03-23 10:35:00,54.75,54.8,54.67,54.72,33900.0,37.4035,37.4377,37.3489,37.383,33900.0
2006-03-23 10:40:00,54.72,54.84,54.64,54.8,33300.0,37.383,37.465,37.3284,37.4377,33300.0
2006-03-23 10:45:00,54.78,54.81,54.7,54.71,14000.0,37.424,37.4445,37.3694,37.3762,14000.0
2006-03-23 10:50:00,54.7,54.72,54.65,54.69,15200.0,37.3694,37.383,37.3352,37.3625,15200.0
2006-03-23 10:55:00,54.69,54.74,54.69,54.71,14400.0,37.3625,37.3967,37.3625,37.3762,14400.0
2006-03-23 11:00:00,54.7,54.73,54.6,54.63,31900.0,37.3694,37.3899,37.3011,37.3215,31900.0
2006-03-23 11:05:00,54.64,54.82,54.64,54.8,8200.0,37.3284,37.4514,37.3284,37.4377,8200.0
2006-03-23 11:10:00,54.82,54.96,54.8,54.9,14800.0,37.4514,37.547,37.4377,37.506,14800.0
2006-03-23 11:15:00,54.9,54.95,54.86,54.92,21100.0,37.506,37.5402,37.4787,37.5197,21100.0
2006-03-23 11:20:00,54.92,54.94,54.91,54.94,9400.0,37.5197,37.5333,37.5128,37.5333,9400.0
2006-03-23 11:25:00,54.94,54.95,54.9,54.95,13000.0,37.5333,37.5402,37.506,37.5402,13000.0
2006-03-23 11:30:00,54.94,54.95,54.92,54.93,23000.0,37.5333,37.5402,37.5197,37.5265,23000.0
2006-03-23 11:35:00,54.94,54.95,54.93,54.93,11900.0,37.5333,37.5402,37.5265,37.5265,11900.0
2006-03-23 11:40:00,54.93,54.95,54.92,54.93,7900.0,37.5265,37.5402,37.5197,37.5265,7900.0
2006-03-23 11:45:00,54.93,54.95,54.83,54.83,18300.0,37.5265,37.5402,37.4582,37.4582,18300.0
2006-03-23 11:50:00,54.86,54.94,54.82,54.91,18900.0,37.4787,37.5333,37.4514,37.5128,18900.0
2006-03-23 11:55:00,54.92,54.92,54.82,54.84,12500.0,37.5197,37.5197,37.4514,37.465,12500.0
2006-03-23 12:00:00,54.85,54.91,54.84,54.85,10300.0,37.4718,37.5128,37.465,37.4718,10300.0
2006-03-23 12:05:00,54.85,54.86,54.77,54.83,90800.0,37.4718,37.4787,37.4172,37.4582,90800.0
2006-03-23 12:10:00,54.83,54.9,54.83,54.86,14400.0,37.4582,37.506,37.4582,37.4787,14400.0
2006-03-23 12:15:00,54.87,54.91,54.85,54.9,15800.0,37.4855,37.5128,37.4718,37.506,15800.0
2006-03-23 12:20:00,54.89,55.0,54.87,54.9,21500.0,37.4992,37.5743,37.4855,37.506,21500.0
2006-03-23 12:25:00,54.9,54.94,54.87,54.91,18000.0,37.506,37.5333,37.4855,37.5128,18000.0
2006-03-23 12:30:00,54.91,54.98,54.88,54.92,26100.0,37.5128,37.5607,37.4923,37.5197,26100.0
2006-03-23 12:35:00,54.91,54.92,54.83,54.91,72900.0,37.5128,37.5197,37.4582,37.5128,72900.0
2006-03-23 12:40:00,54.89,54.96,54.86,54.93,20600.0,37.4992,37.547,37.4787,37.5265,20600.0
2006-03-23 12:45:00,54.94,55.05,54.88,54.89,17300.0,37.5333,37.6085,37.4923,37.4992,17300.0
2006-03-23 12:50:00,54.88,54.94,54.88,54.91,9500.0,37.4923,37.5333,37.4923,37.5128,9500.0
2006-03-23 12:55:00,54.9,54.91,54.88,54.89,15600.0,37.506,37.5128,37.4923,37.4992,15600.0
2006-03-23 13:00:00,54.88,54.93,54.88,54.92,4100.0,37.4923,37.5265,37.4923,37.5197,4100.0
2006-03-23 13:05:00,54.92,54.95,54.91,54.92,5600.0,37.5197,37.5402,37.5128,37.5197,5600.0
2006-03-23 13:10:00,54.92,54.92,54.83,54.84,7900.0,37.5197,37.5197,37.4582,37.465,7900.0
2006-03-23 13:15:00,54.83,54.92,54.82,54.9,5100.0,37.4582,37.5197,37.4514,37.506,5100.0
2006-03-23 13:20:00,54.91,55.0,54.91,54.96,11100.0,37.5128,37.5743,37.5128,37.547,11100.0
2006-03-23 13:25:00,54.96,54.99,54.95,54.95,9600.0,37.547,37.5675,37.5402,37.5402,9600.0
2006-03-23 13:30:00,54.95,54.96,54.9,54.95,13000.0,37.5402,37.547,37.506,37.5402,13000.0
2006-03-23 13:35:00,54.94,54.98,54.9,54.92,12800.0,37.5333,37.5607,37.506,37.5197,12800.0
2006-03-23 13:40:00,54.9,54.93,54.88,54.9,19100.0,37.506,37.5265,37.4923,37.506,19100.0
2006-03-23 13:45:00,54.88,54.92,54.86,54.91,22100.0,37.4923,37.5197,37.4787,37.5128,22100.0
2006-03-23 13:50:00,54.92,54.92,54.88,54.89,11100.0,37.5197,37.5197,37.4923,37.4992,11100.0
2006-03-23 13:55:00,54.89,54.94,54.83,54.92,10500.0,37.4992,37.5333,37.4582,37.5197,10500.0
2006-03-23 14:00:00,54.94,54.97,54.8,54.84,22600.0,37.5333,37.5538,37.4377,37.465,22600.0
2006-03-23 14:05:00,54.85,54.85,54.67,54.68,20400.0,37.4718,37.4718,37.3489,37.3557,20400.0
2006-03-23 14:10:00,54.68,54.8,54.65,54.79,29500.0,37.3557,37.4377,37.3352,37.4309,29500.0
2006-03-23 14:15:00,54.79,54.81,54.72,54.81,15600.0,37.4309,37.4445,37.383,37.4445,15600.0
2006-03-23 14:20:00,54.81,54.93,54.81,54.89,14500.0,37.4445,37.5265,37.4445,37.4992,14500.0
2006-03-23 14:25:00,54.9,54.92,54.87,54.92,18500.0,37.506,37.5197,37.4855,37.5197,18500.0
2006-03-23 14:30:00,54.91,54.91,54.81,54.81,12200.0,37.5128,37.5128,37.4445,37.4445,12200.0
2006-03-23 14:35:00,54.82,54.84,54.82,54.82,14900.0,37.4514,37.465,37.4514,37.4514,14900.0
2006-03-23 14:40:00,54.82,54.83,54.8,54.8,17600.0,37.4514,37.4582,37.4377,37.4377,17600.0
2006-03-23 14:45:00,54.81,54.86,54.81,54.85,6400.0,37.4445,37.4787,37.4445,37.4718,6400.0
2006-03-23 14:50:00,54.85,54.85,54.75,54.76,24400.0,37.4718,37.4718,37.4035,37.4104,24400.0
2006-03-23 14:55:00,54.79,54.82,54.71,54.8,24900.0,37.4309,37.4514,37.3762,37.4377,24900.0
2006-03-23 15:00:00,54.79,54.82,54.77,54.8,18700.0,37.4309,37.4514,37.4172,37.4377,18700.0
2006-03-23 15:05:00,54.8,54.86,54.79,54.8,26200.0,37.4377,37.4787,37.4309,37.4377,26200.0
2006-03-23 15:10:00,54.81,54.91,54.79,54.88,36700.0,37.4445,37.5128,37.4309,37.4923,36700.0
2006-03-23 15:15:00,54.88,54.93,54.87,54.9,13500.0,37.4923,37.5265,37.4855,37.506,13500.0
2006-03-23 15:20:00,54.9,54.96,54.88,54.95,14100.0,37.506,37.547,37.4923,37.5402,14100.0
2006-03-23 15:25:00,54.94,54.95,54.94,54.95,37900.0,37.5333,37.5402,37.5333,37.5402,37900.0
2006-03-23 15:30:00,54.95,55.03,54.94,54.98,60700.0,37.5402,37.5948,37.5333,37.5607,60700.0
2006-03-23 15:35:00,54.98,55.01,54.92,55.0,42100.0,37.5607,37.5812,37.5197,37.5743,42100.0
2006-03-23 15:40:00,55.0,55.01,54.97,55.0,41300.0,37.5743,37.5812,37.5538,37.5743,41300.0
2006-03-23 15:45:00,55.0,55.02,54.99,55.0,86000.0,37.5743,37.588,37.5675,37.5743,86000.0
2006-03-23 15:50:00,55.0,55.03,54.99,55.0,55900.0,37.5743,37.5948,37.5675,37.5743,55900.0
2006-03-23 15:55:00,55.0,55.02,54.99,54.99,131100.0,37.5743,37.588,37.5675,37.5675,131100.0
2006-03-24 09:30:00,55.08,55.35,55.07,55.26,108900.0,37.629,37.8134,37.6221,37.7519,108900.0
2006-03-24 09:35:00,55.27,55.33,55.24,55.27,38100.0,37.7588,37.7998,37.7383,37.7588,38100.0
2006-03-24 09:40:00,55.29,55.38,55.21,55.24,109800.0,37.7724,37.8339,37.7178,37.7383,109800.0
2006-03-24 09:45:00,55.24,55.26,55.16,55.19,35200.0,37.7383,37.7519,37.6836,37.7041,35200.0
2006-03-24 09:50:00,55.17,55.25,55.12,55.19,30800.0,37.6905,37.7451,37.6563,37.7041,30800.0
2006-03-24 09:55:00,55.14,55.25,55.1,55.2,23900.0,37.67,37.7451,37.6426,37.711,23900.0
2006-03-24 10:00:00,55.19,55.21,55.13,55.16,60900.0,37.7041,37.7178,37.6631,37.6836,60900.0
2006-03-24 10:05:00,55.13,55.2,55.09,55.15,36500.0,37.6631,37.711,37.6358,37.6768,36500.0
2006-03-24 10:10:00,55.14,55.15,55.07,55.08,51000.0,37.67,37.6768,37.6221,37.629,51000.0
2006-03-24 10:15:00,55.08,55.08,54.98,54.99,42600.0,37.629,37.629,37.5607,37.5675,42600.0
2006-03-24 10:20:00,55.01,55.03,54.99,55.0,16600.0,37.5812,37.5948,37.5675,37.5743,16600.0
2006-03-24 10:25:00,55.0,55.14,54.99,55.1,31600.0,37.5743,37.67,37.5675,37.6426,31600.0
2006-03-24 10:30:00,55.11,55.12,55.04,55.05,10900.0,37.6495,37.6563,37.6016,37.6085,10900.0
2006-03-24 10:35:00,55.03,55.1,55.03,55.04,15400.0,37.5948,37.6426,37.5948,37.6016,15400.0
2006-03-24 10:40:00,55.04,55.05,54.99,55.01,17600.0,37.6016,37.6085,37.5675,37.5812,17600.0
2006-03-24 10:45:00,55.01,55.05,54.99,54.99,9300.0,37.5812,37.6085,37.5675,37.5675,9300.0
2006-03-24 10:50:00,54.98,55.0,54.97,54.97,9400.0,37.5607,37.5743,37.5538,37.5538,9400.0
2006-03-24 10:55:00,54.98,55.0,54.97,55.0,17900.0,37.5607,37.5743,37.5538,37.5743,17900.0
2006-03-24 11:00:00,54.99,55.01,54.97,55.0,11900.0,37.5675,37.5812,37.5538,37.5743,11900.0
2006-03-24 11:05:00,54.98,54.99,54.92,54.93,23200.0,37.5607,37.5675,37.5197,37.5265,23200.0
2006-03-24 11:10:00,54.94,54.96,54.9,54.92,31500.0,37.5333,37.547,37.506,37.5197,31500.0
2006-03-24 11:15:00,54.92,54.92,54.89,54.91,33200.0,37.5197,37.5197,37.4992,37.5128,33200.0
2006-03-24 11:20:00,54.91,54.96,54.88,54.95,44100.0,37.5128,37.547,37.4923,37.5402,44100.0
2006-03-24 11:25:00,54.94,54.97,54.93,54.95,25200.0,37.5333,37.5538,37.5265,37.5402,25200.0
2006-03-24 11:30:00,54.95,54.96,54.87,54.88,44300.0,37.5402,37.547,37.4855,37.4923,44300.0
2006-03-24 11:35:00,54.87,54.88,54.85,54.87,15600.0,37.4855,37.4923,37.4718,37.4855,15600.0
2006-03-24 11:40:00,54.87,54.91,54.84,54.89,26600.0,37.4855,37.5128,37.465,37.4992,26600.0
2006-03-24 11:45:00,54.9,54.91,54.86,54.89,33800.0,37.506,37.5128,37.4787,37.4992,33800.0
2006-03-24 11:50:00,54.89,54.91,54.88,54.9,18600.0,37.4992,37.5128,37.4923,37.506,18600.0
2006-03-24 11:55:00,54.89,54.9,54.89,54.89,6400.0,37.4992,37.506,37.4992,37.4992,6400.0
2006-03-24 12:00:00,54.9,54.96,54.87,54.88,37000.0,37.506,37.547,37.4855,37.4923,37000.0
2006-03-24 12:05:00,54.88,54.89,54.87,54.88,7900.0,37.4923,37.4992,37.4855,37.4923,7900.0
2006-03-24 12:10:00,54.87,54.9,54.86,54.89,20100.0,37.4855,37.506,37.4787,37.4992,20100.0
2006-03-24 12:15:00,54.89,54.89,54.88,54.88,4100.0,37.4992,37.4992,37.4923,37.4923,4100.0
2006-03-24 12:20:00,54.88,54.89,54.87,54.88,10100.0,37.4923,37.4992,37.4855,37.4923,10100.0
2006-03-24 12:25:00,54.87,54.92,54.87,54.9,17200.0,37.4855,37.5197,37.4855,37.506,17200.0
2006-03-24 12:30:00,54.91,54.91,54.9,54.9,3800.0,37.5128,37.5128,37.506,37.506,3800.0
2006-03-24 12:35:00,54.91,54.91,54.89,54.91,41300.0,37.5128,37.5128,37.4992,37.5128,41300.0
2006-03-24 12:40:00,54.9,54.91,54.86,54.86,14200.0,37.506,37.5128,37.4787,37.4787,14200.0
2006-03-24 12:45:00,54.86,54.86,54.81,54.82,25600.0,37.4787,37.4787,37.4445,37.4514,25600.0
2006-03-24 12:50:00,54.83,54.83,54.79,54.8,16800.0,37.4582,37.4582,37.4309,37.4377,16800.0
2006-03-24 12:55:00,54.8,54.81,54.79,54.79,14900.0,37.4377,37.4445,37.4309,37.4309,14900.0
2006-03-24 13:00:00,54.8,54.8,54.69,54.69,35600.0,37.4377,37.4377,37.3625,37.3625,35600.0
2006-03-24 13:05:00,54.7,54.71,54.65,54.65,26000.0,37.3694,37.3762,37.3352,37.3352,26000.0
2006-03-24 13:10:00,54.66,54.67,54.55,54.63,39400.0,37.342,37.3489,37.2669,37.3215,39400.0
2006-03-24 13:15:00,54.61,54.61,54.52,54.53,24900.0,37.3079,37.3079,37.2464,37.2532,24900.0
2006-03-24 13:20:00,54.52,54.52,54.42,54.46,79400.0,37.2464,37.2464,37.1781,37.2054,79400.0
2006-03-24 13:25:00,54.47,54.51,54.45,54.49,22200.0,37.2122,37.2396,37.1986,37.2259,22200.0
2006-03-24 13:30:00,54.49,54.62,54.47,54.56,40700.0,37.2259,37.3147,37.2122,37.2737,40700.0
2006-03-24 13:35:00,54.57,54.57,54.54,54.55,9100.0,37.2806,37.2806,37.2601,37.2669,9100.0
2006-03-24 13:40:00,54.55,54.59,54.49,54.52,38600.0,37.2669,37.2942,37.2259,37.2464,38600.0
2006-03-24 13:45:00,54.51,54.54,54.45,54.54,51500.0,37.2396,37.2601,37.1986,37.2601,51500.0
2006-03-24 13:50:00,54.53,54.61,54.49,54.6,89600.0,37.2532,37.3079,37.2259,37.3011,89600.0
2006-03-24 13:55:00,54.59,54.63,54.49,54.5,16500.0,37.2942,37.3215,37.2259,37.2327,16500.0
2006-03-24 14:00:00,54.5,54.6,54.43,54.6,113700.0,37.2327,37.3011,37.1849,37.3011,113700.0
2006-03-24 14:05:00,54.61,54.61,54.42,54.46,47700.0,37.3079,37.3079,37.1781,37.2054,47700.0
2006-03-24 14:10:00,54.47,54.48,54.37,54.43,44600.0,37.2122,37.2191,37.1439,37.1849,44600.0
2006-03-24 14:15:00,54.42,54.46,54.39,54.42,25500.0,37.1781,37.2054,37.1576,37.1781,25500.0
2006-03-24 14:20:00,54.42,54.42,54.32,54.32,38700.0,37.1781,37.1781,37.1098,37.1098,38700.0
2006-03-24 14:25:00,54.33,54.38,54.32,54.37,24100.0,37.1166,37.1508,37.1098,37.1439,24100.0
2006-03-24 14:30:00,54.38,54.38,54.31,54.31,29300.0,37.1508,37.1508,37.1029,37.1029,29300.0
2006-03-24 14:35:00,54.31,54.32,54.31,54.31,25300.0,37.1029,37.1098,37.1029,37.1029,25300.0
2006-03-24 14:40:00,54.31,54.45,54.31,54.44,28900.0,37.1029,37.1986,37.1029,37.1917,28900.0
2006-03-24 14:45:00,54.44,54.47,54.41,54.47,16800.0,37.1917,37.2122,37.1713,37.2122,16800.0
2006-03-24 14:50:00,54.47,54.49,54.44,54.49,9700.0,37.2122,37.2259,37.1917,37.2259,9700.0
2006-03-24 14:55:00,54.48,54.49,54.45,54.46,19300.0,37.2191,37.2259,37.1986,37.2054,19300.0
2006-03-24 15:00:00,54.46,54.58,54.46,54.57,25400.0,37.2054,37.2874,37.2054,37.2806,25400.0
2006-03-24 15:05:00,54.56,54.57,54.54,54.55,21600.0,37.2737,37.2806,37.2601,37.2669,21600.0
2006-03-24 15:10:00,54.55,54.55,54.53,54.53,9600.0,37.2669,37.2669,37.2532,37.2532,9600.0
2006-03-24 15:15:00,54.53,54.54,54.45,54.45,19600.0,37.2532,37.2601,37.1986,37.1986,19600.0
2006-03-24 15:20:00,54.45,54.52,54.43,54.52,21200.0,37.1986,37.2464,37.1849,37.2464,21200.0
2006-03-24 15:25:00,54.52,54.59,54.52,54.59,23700.0,37.2464,37.2942,37.2464,37.2942,23700.0
2006-03-24 15:30:00,54.59,54.61,54.58,54.59,11600.0,37.2942,37.3079,37.2874,37.2942,11600.0
2006-03-24 15:35:00,54.59,54.6,54.58,54.59,28200.0,37.2942,37.3011,37.2874,37.2942,28200.0
2006-03-24 15:40:00,54.6,54.63,54.58,54.59,39700.0,37.3011,37.3215,37.2874,37.2942,39700.0
2006-03-24 15:45:00,54.59,54.63,54.59,54.63,14000.0,37.2942,37.3215,37.2942,37.3215,14000.0
2006-03-24 15:50:00,54.63,54.66,54.6,54.63,39700.0,37.3215,37.342,37.3011,37.3215,39700.0
2006-03-24 15:55:00,54.63,54.65,54.62,54.63,54600.0,37.3215,37.3352,37.3147,37.3215,54600.0
2006-03-27 09:30:00,54.52,54.62,54.41,54.43,75100.0,37.2464,37.3147,37.1713,37.1849,75100.0
2006-03-27 09:35:00,54.42,54.6,54.4,54.55,30900.0,37.1781,37.3011,37.1644,37.2669,30900.0
2006-03-27 09:40:00,54.57,54.79,54.52,54.75,63300.0,37.2806,37.4309,37.2464,37.4035,63300.0
2006-03-27 09:45:00,54.75,54.84,54.62,54.78,27100.0,37.4035,37.465,37.3147,37.424,27100.0
2006-03-27 09:50:00,54.78,54.94,54.77,54.94,45300.0,37.424,37.5333,37.4172,37.5333,45300.0
2006-03-27 09:55:00,54.94,54.95,54.85,54.86,41300.0,37.5333,37.5402,37.4718,37.4787,41300.0
2006-03-27 10:00:00,54.86,54.86,54.69,54.8,24400.0,37.4787,37.4787,37.3625,37.4377,24400.0
2006-03-27 10:05:00,54.8,54.81,54.7,54.7,15700.0,37.4377,37.4445,37.3694,37.3694,15700.0
2006-03-27 10:10:00,54.7,54.71,54.58,54.64,23700.0,37.3694,37.3762,37.2874,37.3284,23700.0
2006-03-27 10:15:00,54.65,54.75,54.64,54.66,22700.0,37.3352,37.4035,37.3284,37.342,22700.0
2006-03-27 10:20:00,54.66,54.69,54.58,54.6,42200.0,37.342,37.3625,37.2874,37.3011,42200.0
2006-03-27 10:25:00,54.6,54.79,54.59,54.74,35400.0,37.3011,37.4309,37.2942,37.3967,35400.0
2006-03-27 10:30:00,54.74,54.74,54.69,54.7,15000.0,37.3967,37.3967,37.3625,37.3694,15000.0
2006-03-27 10:35:00,54.7,54.74,54.69,54.69,15900.0,37.3694,37.3967,37.3625,37.3625,15900.0
2006-03-27 10:40:00,54.69,54.7,54.62,54.62,14400.0,37.3625,37.3694,37.3147,37.3147,14400.0
2006-03-27 10:45:00,54.64,54.64,54.58,54.58,14600.0,37.3284,37.3284,37.2874,37.2874,14600.0
2006-03-27 10:50:00,54.58,54.6,54.53,54.6,14000.0,37.2874,37.3011,37.2532,37.3011,14000.0
2006-03-27 10:55:00,54.6,54.64,54.55,54.55,11500.0,37.3011,37.3284,37.2669,37.2669,11500.0
2006-03-27 11:00:00,54.55,54.55,54.42,54.44,34500.0,37.2669,37.2669,37.1781,37.1917,34500.0
2006-03-27 11:05:00,54.47,54.47,54.4,54.41,14600.0,37.2122,37.2122,37.1644,37.1713,14600.0
2006-03-27 11:10:00,54.41,54.42,54.34,54.41,22800.0,37.1713,37.1781,37.1234,37.1713,22800.0
2006-03-27 11:15:00,54.41,54.57,54.41,54.53,19600.0,37.1713,37.2806,37.1713,37.2532,19600.0
2006-03-27 11:20:00,54.56,54.56,54.52,54.53,9900.0,37.2737,37.2737,37.2464,37.2532,9900.0
2006-03-27 11:25:00,54.54,54.58,54.51,54.53,11300.0,37.2601,37.2874,37.2396,37.2532,11300.0
2006-03-27 11:30:00,54.54,54.61,54.46,54.58,17700.0,37.2601,37.3079,37.2054,37.2874,17700.0
2006-03-27 11:35:00,54.58,54.62,54.57,54.6,18800.0,37.2874,37.3147,37.2806,37.3011,18800.0
2006-03-27 11:40:00,54.62,54.69,54.62,54.64,18300.0,37.3147,37.3625,37.3147,37.3284,18300.0
2006-03-27 11:45:00,54.62,54.68,54.61,54.68,19300.0,37.3147,37.3557,37.3079,37.3557,19300.0
2006-03-27 11:50:00,54.67,54.68,54.66,54.66,8300.0,37.3489,37.3557,37.342,37.342,8300.0
2006-03-27 11:55:00,54.67,54.67,54.66,54.66,7400.0,37.3489,37.3489,37.342,37.342,7400.0
2006-03-27 12:00:00,54.66,54.67,54.65,54.67,7500.0,37.342,37.3489,37.3352,37.3489,7500.0
2006-03-27 12:05:00,54.66,54.68,54.66,54.67,5200.0,37.342,37.3557,37.342,37.3489,5200.0
2006-03-27 12:10:00,54.67,54.7,54.66,54.69,12300.0,37.3489,37.3694,37.342,37.3625,12300.0
2006-03-27 12:15:00,54.69,54.7,54.63,54.63,37200.0,37.3625,37.3694,37.3215,37.3215,37200.0
2006-03-27 12:20:00,54.64,54.68,54.64,54.68,7000.0,37.3284,37.3557,37.3284,37.3557,7000.0
2006-03-27 12:25:00,54.68,54.7,54.67,54.69,9600.0,37.3557,37.3694,37.3489,37.3625,9600.0
2006-03-27 12:30:00,54.69,54.78,54.68,54.76,13000.0,37.3625,37.424,37.3557,37.4104,13000.0
2006-03-27 12:35:00,54.76,54.78,54.73,54.75,18800.0,37.4104,37.424,37.3899,37.4035,18800.0
2006-03-27 12:40:00,54.75,54.77,54.69,54.69,12600.0,37.4035,37.4172,37.3625,37.3625,12600.0
2006-03-27 12:45:00,54.69,54.72,54.68,54.68,12400.0,37.3625,37.383,37.3557,37.3557,12400.0
2006-03-27 12:50:00,54.71,54.71,54.66,54.66,4200.0,37.3762,37.3762,37.342,37.342,4200.0
2006-03-27 12:55:00,54.67,54.67,54.63,54.63,8500.0,37.3489,37.3489,37.3215,37.3215,8500.0
2006-03-27 13:00:00,54.64,54.7,54.64,54.64,19000.0,37.3284,37.3694,37.3284,37.3284,19000.0
2006-03-27 13:05:00,54.63,54.75,54.63,54.75,14600.0,37.3215,37.4035,37.3215,37.4035,14600.0
2006-03-27 13:10:00,54.75,54.75,54.63,54.65,17000.0,37.4035,37.4035,37.3215,37.3352,17000.0
2006-03-27 13:15:00,54.65,54.7,54.63,54.66,29000.0,37.3352,37.3694,37.3215,37.342,29000.0
2006-03-27 13:20:00,54.67,54.67,54.62,54.62,15000.0,37.3489,37.3489,37.3147,37.3147,15000.0
2006-03-27 13:25:00,54.62,54.67,54.62,54.64,7500.0,37.3147,37.3489,37.3147,37.3284,7500.0
2006-03-27 13:30:00,54.65,54.75,54.64,54.64,30200.0,37.3352,37.4035,37.3284,37.3284,30200.0
2006-03-27 13:35:00,54.65,54.66,54.62,54.63,10700.0,37.3352,37.342,37.3147,37.3215,10700.0
2006-03-27 13:40:00,54.63,54.64,54.63,54.64,3800.0,37.3215,37.3284,37.3215,37.3284,3800.0
2006-03-27 13:45:00,54.64,54.66,54.62,54.63,16600.0,37.3284,37.342,37.3147,37.3215,16600.0
2006-03-27 13:50:00,54.62,54.62,54.58,54.6,13700.0,37.3147,37.3147,37.2874,37.3011,13700.0
2006-03-27 13:55:00,54.6,54.63,54.59,54.6,20700.0,37.3011,37.3215,37.2942,37.3011,20700.0
2006-03-27 14:00:00,54.61,54.68,54.6,54.66,14000.0,37.3079,37.3557,37.3011,37.342,14000.0
2006-03-27 14:05:00,54.67,54.67,54.64,54.66,32200.0,37.3489,37.3489,37.3284,37.342,32200.0
2006-03-27 14:10:00,54.67,54.69,54.6,54.62,33200.0,37.3489,37.3625,37.3011,37.3147,33200.0
2006-03-27 14:15:00,54.63,54.66,54.63,54.65,24800.0,37.3215,37.342,37.3215,37.3352,24800.0
2006-03-27 14:20:00,54.66,54.75,54.65,54.75,17500.0,37.342,37.4035,37.3352,37.4035,17500.0
2006-03-27 14:25:00,54.76,54.76,54.71,54.74,45200.0,37.4104,37.4104,37.3762,37.3967,45200.0
2006-03-27 14:30:00,54.74,54.78,54.74,54.76,16100.0,37.3967,37.424,37.3967,37.4104,16100.0
2006-03-27 14:35:00,54.76,54.86,54.76,54.8,42000.0,37.4104,37.4787,37.4104,37.4377,42000.0
2006-03-27 14:40:00,54.79,54.79,54.71,54.74,34500.0,37.4309,37.4309,37.3762,37.3967,34500.0
2006-03-27 14:45:00,54.74,54.74,54.7,54.7,8800.0,37.3967,37.3967,37.3694,37.3694,8800.0
2006-03-27 14:50:00,54.71,54.71,54.67,54.67,10200.0,37.3762,37.3762,37.3489,37.3489,10200.0
2006-03-27 14:55:00,54.68,54.71,54.66,54.68,22100.0,37.3557,37.3762,37.342,37.3557,22100.0
2006-03-27 15:00:00,54.68,54.7,54.67,54.69,18500.0,37.3557,37.3694,37.3489,37.3625,18500.0
2006-03-27 15:05:00,54.68,54.83,54.68,54.81,135300.0,37.3557,37.4582,37.3557,37.4445,135300.0
2006-03-27 15:10:00,54.8,54.81,54.78,54.81,22400.0,37.4377,37.4445,37.424,37.4445,22400.0
2006-03-27 15:15:00,54.81,54.85,54.8,54.83,55700.0,37.4445,37.4718,37.4377,37.4582,55700.0
2006-03-27 15:20:00,54.83,54.84,54.78,54.79,46400.0,37.4582,37.465,37.424,37.4309,46400.0
2006-03-27 15:25:00,54.79,54.79,54.78,54.78,29800.0,37.4309,37.4309,37.424,37.424,29800.0
2006-03-27 15:30:00,54.78,54.82,54.78,54.81,19100.0,37.424,37.4514,37.424,37.4445,19100.0
2006-03-27 15:35:00,54.8,54.81,54.75,54.75,20400.0,37.4377,37.4445,37.4035,37.4035,20400.0
2006-03-27 15:40:00,54.75,54.8,54.75,54.79,39500.0,37.4035,37.4377,37.4035,37.4309,39500.0
2006-03-27 15:45:00,54.79,54.82,54.78,54.81,75900.0,37.4309,37.4514,37.424,37.4445,75900.0
2006-03-27 15:50:00,54.82,54.82,54.72,54.72,70400.0,37.4514,37.4514,37.383,37.383,70400.0
2006-03-27 15:55:00,54.72,54.77,54.71,54.77,60000.0,37.383,37.4172,37.3762,37.4172,60000.0
2006-03-28 09:30:00,54.95,54.95,54.64,54.74,63300.0,37.5402,37.5402,37.3284,37.3967,63300.0
2006-03-28 09:35:00,54.73,54.77,54.67,54.72,12700.0,37.3899,37.4172,37.3489,37.383,12700.0
2006-03-28 09:40:00,54.72,54.73,54.71,54.73,7600.0,37.383,37.3899,37.3762,37.3899,7600.0
2006-03-28 09:45:00,54.73,54.84,54.73,54.78,23600.0,37.3899,37.465,37.3899,37.424,23600.0
2006-03-28 09:50:00,54.81,54.83,54.75,54.76,32500.0,37.4445,37.4582,37.4035,37.4104,32500.0
2006-03-28 09:55:00,54.75,54.86,54.75,54.81,28600.0,37.4035,37.4787,37.4035,37.4445,28600.0
2006-03-28 10:00:00,54.81,54.9,54.76,54.9,44900.0,37.4445,37.506,37.4104,37.506,44900.0
2006-03-28 10:05:00,54.9,54.9,54.82,54.84,36800.0,37.506,37.506,37.4514,37.465,36800.0
2006-03-28 10:10:00,54.84,54.94,54.84,54.87,12600.0,37.465,37.5333,37.465,37.4855,12600.0
2006-03-28 10:15:00,54.86,54.88,54.8,54.88,21400.0,37.4787,37.4923,37.4377,37.4923,21400.0
2006-03-28 10:20:00,54.88,54.94,54.8,54.87,23600.0,37.4923,37.5333,37.4377,37.4855,23600.0
2006-03-28 10:25:00,54.88,54.92,54.83,54.83,12500.0,37.4923,37.5197,37.4582,37.4582,12500.0
2006-03-28 10:30:00,54.83,54.84,54.75,54.8,127800.0,37.4582,37.465,37.4035,37.4377,127800.0
2006-03-28 10:35:00,54.8,54.82,54.74,54.78,53200.0,37.4377,37.4514,37.3967,37.424,53200.0
2006-03-28 10:40:00,54.76,54.81,54.76,54.78,44800.0,37.4104,37.4445,37.4104,37.424,44800.0
2006-03-28 10:45:00,54.8,54.82,54.78,54.82,9200.0,37.4377,37.4514,37.424,37.4514,9200.0
2006-03-28 10:50:00,54.82,54.87,54.81,54.83,55600.0,37.4514,37.4855,37.4445,37.4582,55600.0
2006-03-28 10:55:00,54.83,54.84,54.78,54.78,17000.0,37.4582,37.465,37.424,37.424,17000.0
2006-03-28 11:00:00,54.77,54.78,54.7,54.76,14500.0,37.4172,37.424,37.3694,37.4104,14500.0
2006-03-28 11:05:00,54.75,54.79,54.7,54.77,18500.0,37.4035,37.4309,37.3694,37.4172,18500.0
2006-03-28 11:10:00,54.72,54.8,54.69,54.79,15500.0,37.383,37.4377,37.3625,37.4309,15500.0
2006-03-28 11:15:00,54.8,54.84,54.78,54.82,38600.0,37.4377,37.465,37.424,37.4514,38600.0
2006-03-28 11:20:00,54.81,54.81,54.76,54.77,34100.0,37.4445,37.4445,37.4104,37.4172,34100.0
2006-03-28 11:25:00,54.76,54.84,54.76,54.83,3200.0,37.4104,37.465,37.4104,37.4582,3200.0
2006-03-28 11:30:00,54.83,54.84,54.79,54.79,28700.0,37.4582,37.465,37.4309,37.4309,28700.0
2006-03-28 11:35:00,54.79,54.82,54.75,54.81,66100.0,37.4309,37.4514,37.4035,37.4445,66100.0
2006-03-28 11:40:00,54.81,54.81,54.75,54.77,11100.0,37.4445,37.4445,37.4035,37.4172,11100.0
2006-03-28 11:45:00,54.78,54.83,54.78,54.8,11100.0,37.424,37.4582,37.424,37.4377,11100.0
2006-03-28 11:50:00,54.8,54.82,54.78,54.79,58100.0,37.4377,37.4514,37.424,37.4309,58100.0
2006-03-28 11:55:00,54.78,54.9,54.75,54.86,56700.0,37.424,37.506,37.4035,37.4787,56700.0
2006-03-28 12:00:00,54.86,54.86,54.81,54.84,9300.0,37.4787,37.4787,37.4445,37.465,9300.0
2006-03-28 12:05:00,54.82,54.84,54.79,54.84,15300.0,37.4514,37.465,37.4309,37.465,15300.0
2006-03-28 12:10:00,54.84,54.9,54.84,54.85,13400.0,37.465,37.506,37.465,37.4718,13400.0
2006-03-28 12:15:00,54.85,54.93,54.84,54.93,29700.0,37.4718,37.5265,37.465,37.5265,29700.0
2006-03-28 12:20:00,54.94,55.23,54.93,55.18,84600.0,37.5333,37.7315,37.5265,37.6973,84600.0
2006-03-28 12:25:00,55.19,55.28,55.13,55.15,74600.0,37.7041,37.7656,37.6631,37.6768,74600.0
2006-03-28 12:30:00,55.16,55.29,55.15,55.19,52800.0,37.6836,37.7724,37.6768,37.7041,52800.0
2006-03-28 12:35:00,55.21,55.21,55.08,55.09,35800.0,37.7178,37.7178,37.629,37.6358,35800.0
2006-03-28 12:40:00,55.09,55.1,54.99,55.03,19400.0,37.6358,37.6426,37.5675,37.5948,19400.0
2006-03-28 12:45:00,55.03,55.14,55.03,55.05,12600.0,37.5948,37.67,37.5948,37.6085,12600.0
2006-03-28 12:50:00,55.04,55.04,55.02,55.02,1600.0,37.6016,37.6016,37.588,37.588,1600.0
2006-03-28 12:55:00,55.01,55.11,55.01,55.06,13100.0,37.5812,37.6495,37.5812,37.6153,13100.0
2006-03-28 13:00:00,55.05,55.06,55.02,55.04,8600.0,37.6085,37.6153,37.588,37.6016,8600.0
2006-03-28 13:05:00,55.04,55.04,55.03,55.03,1700.0,37.6016,37.6016,37.5948,37.5948,1700.0
2006-03-28 13:10:00,55.03,55.03,55.0,55.01,8300.0,37.5948,37.5948,37.5743,37.5812,8300.0
2006-03-28 13:15:00,55.01,55.02,54.98,54.99,9900.0,37.5812,37.588,37.5607,37.5675,9900.0
2006-03-28 13:20:00,54.99,55.02,54.98,55.0,12800.0,37.5675,37.588,37.5607,37.5743,12800.0
2006-03-28 13:25:00,55.0,55.0,54.94,54.96,10100.0,37.5743,37.5743,37.5333,37.547,10100.0
2006-03-28 13:30:00,54.96,55.0,54.96,55.0,8500.0,37.547,37.5743,37.547,37.5743,8500.0
2006-03-28 13:35:00,55.0,55.08,55.0,55.02,25300.0,37.5743,37.629,37.5743,37.588,25300.0
2006-03-28 13:40:00,55.02,55.02,54.9,54.92,22100.0,37.588,37.588,37.506,37.5197,22100.0
2006-03-28 13:45:00,54.92,55.04,54.92,54.93,13700.0,37.5197,37.6016,37.5197,37.5265,13700.0
2006-03-28 13:50:00,54.93,54.93,54.9,54.93,11100.0,37.5265,37.5265,37.506,37.5265,11100.0
2006-03-28 13:55:00,54.93,55.0,54.93,54.99,7600.0,37.5265,37.5743,37.5265,37.5675,7600.0
2006-03-28 14:00:00,54.99,55.08,54.98,55.08,20500.0,37.5675,37.629,37.5607,37.629,20500.0
2006-03-28 14:05:00,55.08,55.08,54.99,54.99,15600.0,37.629,37.629,37.5675,37.5675,15600.0
2006-03-28 14:10:00,54.99,54.99,54.94,54.95,22000.0,37.5675,37.5675,37.5333,37.5402,22000.0
2006-03-28 14:15:00,54.95,55.03,54.66,54.71,71200.0,37.5402,37.5948,37.342,37.3762,71200.0
2006-03-28 14:20:00,54.72,54.87,54.49,54.51,66000.0,37.383,37.4855,37.2259,37.2396,66000.0
2006-03-28 14:25:00,54.5,54.73,54.49,54.63,58900.0,37.2327,37.3899,37.2259,37.3215,58900.0
2006-03-28 14:30:00,54.61,54.61,54.3,54.44,59900.0,37.3079,37.3079,37.0961,37.1917,59900.0
2006-03-28 14:35:00,54.43,54.57,54.41,54.46,34900.0,37.1849,37.2806,37.1713,37.2054,34900.0
2006-03-28 14:40:00,54.46,54.56,54.46,54.48,30600.0,37.2054,37.2737,37.2054,37.2191,30600.0
2006-03-28 14:45:00,54.47,54.56,54.41,54.56,30500.0,37.2122,37.2737,37.1713,37.2737,30500.0
2006-03-28 14:50:00,54.57,54.57,54.41,54.56,18300.0,37.2806,37.2806,37.1713,37.2737,18300.0
2006-03-28 14:55:00,54.56,54.56,54.45,54.49,37200.0,37.2737,37.2737,37.1986,37.2259,37200.0
2006-03-28 15:00:00,54.5,54.51,54.37,54.44,39500.0,37.2327,37.2396,37.1439,37.1917,39500.0
2006-03-28 15:05:00,54.44,54.46,54.3,54.42,54900.0,37.1917,37.2054,37.0961,37.1781,54900.0
2006-03-28 15:10:00,54.42,54.47,54.36,54.45,52200.0,37.1781,37.2122,37.1371,37.1986,52200.0
2006-03-28 15:15:00,54.43,54.43,54.26,54.35,65400.0,37.1849,37.1849,37.0688,37.1303,65400.0
2006-03-28 15:20:00,54.34,54.49,54.34,54.4,49100.0,37.1234,37.2259,37.1234,37.1644,49100.0
2006-03-28 15:25:00,54.41,54.41,54.3,54.31,13900.0,37.1713,37.1713,37.0961,37.1029,13900.0
2006-03-28 15:30:00,54.31,54.47,54.31,54.41,59600.0,37.1029,37.2122,37.1029,37.1713,59600.0
2006-03-28 15:35:00,54.41,54.41,54.28,54.29,35900.0,37.1713,37.1713,37.0824,37.0893,35900.0
2006-03-28 15:40:00,54.3,54.35,54.15,54.16,105900.0,37.0961,37.1303,36.9936,37.0005,105900.0
2006-03-28 15:45:00,54.16,54.23,54.1,54.17,75100.0,37.0005,37.0483,36.9595,37.0073,75100.0
2006-03-28 15:50:00,54.18,54.26,54.17,54.25,59000.0,37.0141,37.0688,37.0073,37.0619,59000.0
2006-03-28 15:55:00,54.25,54.29,54.23,54.27,40100.0,37.0619,37.0893,37.0483,37.0756,40100.0
2006-03-29 09:30:00,54.34,54.78,54.25,54.41,50000.0,37.1234,37.424,37.0619,37.1713,50000.0
2006-03-29 09:35:00,54.39,54.61,54.39,54.55,13800.0,37.1576,37.3079,37.1576,37.2669,13800.0
2006-03-29 09:40:00,54.54,54.65,54.54,54.58,19400.0,37.2601,37.3352,37.2601,37.2874,19400.0
2006-03-29 09:45:00,54.55,54.6,54.47,54.56,16800.0,37.2669,37.3011,37.2122,37.2737,16800.0
2006-03-29 09:50:00,54.58,54.6,54.45,54.47,26300.0,37.2874,37.3011,37.1986,37.2122,26300.0
2006-03-29 09:55:00,54.47,54.61,54.47,54.6,46100.0,37.2122,37.3079,37.2122,37.3011,46100.0
2006-03-29 10:00:00,54.6,54.6,54.51,54.53,21000.0,37.3011,37.3011,37.2396,37.2532,21000.0
2006-03-29 10:05:00,54.54,54.64,54.53,54.6,19100.0,37.2601,37.3284,37.2532,37.3011,19100.0
2006-03-29 10:10:00,54.6,54.61,54.54,54.61,21900.0,37.3011,37.3079,37.2601,37.3079,21900.0
2006-03-29 10:15:00,54.58,54.73,54.55,54.65,42900.0,37.2874,37.3899,37.2669,37.3352,42900.0
2006-03-29 10:20:00,54.66,54.84,54.66,54.76,52600.0,37.342,37.465,37.342,37.4104,52600.0
2006-03-29 10:25:00,54.76,54.83,54.69,54.74,26100.0,37.4104,37.4582,37.3625,37.3967,26100.0
2006-03-29 10:30:00,54.75,54.84,54.71,54.71,25400.0,37.4035,37.465,37.3762,37.3762,25400.0
2006-03-29 10:35:00,54.71,54.73,54.55,54.62,32000.0,37.3762,37.3899,37.2669,37.3147,32000.0
2006-03-29 10:40:00,54.6,54.67,54.56,54.67,27000.0,37.3011,37.3489,37.2737,37.3489,27000.0
2006-03-29 10:45:00,54.67,54.69,54.57,54.63,26500.0,37.3489,37.3625,37.2806,37.3215,26500.0
2006-03-29 10:50:00,54.62,54.63,54.54,54.61,25100.0,37.3147,37.3215,37.2601,37.3079,25100.0
2006-03-29 10:55:00,54.62,54.65,54.56,54.6,29800.0,37.3147,37.3352,37.2737,37.3011,29800.0
2006-03-29 11:00:00,54.6,54.67,54.58,54.65,21700.0,37.3011,37.3489,37.2874,37.3352,21700.0
2006-03-29 11:05:00,54.65,54.77,54.65,54.76,39000.0,37.3352,37.4172,37.3352,37.4104,39000.0
2006-03-29 11:10:00,54.75,54.88,54.72,54.75,39900.0,37.4035,37.4923,37.383,37.4035,39900.0
2006-03-29 11:15:00,54.75,54.8,54.73,54.79,31000.0,37.4035,37.4377,37.3899,37.4309,31000.0
2006-03-29 11:20:00,54.79,54.85,54.76,54.85,40200.0,37.4309,37.4718,37.4104,37.4718,40200.0
2006-03-29 11:25:00,54.85,54.87,54.82,54.85,28000.0,37.4718,37.4855,37.4514,37.4718,28000.0
2006-03-29 11:30:00,54.85,55.02,54.85,54.97,97700.0,37.4718,37.588,37.4718,37.5538,97700.0
2006-03-29 11:35:00,54.97,54.97,54.86,54.89,19100.0,37.5538,37.5538,37.4787,37.4992,19100.0
2006-03-29 11:40:00,54.89,54.97,54.83,54.95,60200.0,37.4992,37.5538,37.4582,37.5402,60200.0
2006-03-29 11:45:00,54.94,55.0,54.93,54.98,29300.0,37.5333,37.5743,37.5265,37.5607,29300.0
2006-03-29 11:50:00,54.98,55.0,54.88,54.9,18500.0,37.5607,37.5743,37.4923,37.506,18500.0
2006-03-29 11:55:00,54.9,54.9,54.83,54.86,10000.0,37.506,37.506,37.4582,37.4787,10000.0
2006-03-29 12:00:00,54.85,54.91,54.85,54.89,18700.0,37.4718,37.5128,37.4718,37.4992,18700.0
2006-03-29 12:05:00,54.89,54.89,54.83,54.85,9500.0,37.4992,37.4992,37.4582,37.4718,9500.0
2006-03-29 12:10:00,54.85,54.86,54.81,54.84,11000.0,37.4718,37.4787,37.4445,37.465,11000.0
2006-03-29 12:15:00,54.82,54.85,54.72,54.72,22600.0,37.4514,37.4718,37.383,37.383,22600.0
2006-03-29 12:20:00,54.72,54.73,54.67,54.72,20400.0,37.383,37.3899,37.3489,37.383,20400.0
2006-03-29 12:25:00,54.72,54.75,54.72,54.73,5200.0,37.383,37.4035,37.383,37.3899,5200.0
2006-03-29 12:30:00,54.73,54.73,54.62,54.63,25500.0,37.3899,37.3899,37.3147,37.3215,25500.0
2006-03-29 12:35:00,54.62,54.62,54.6,54.6,14700.0,37.3147,37.3147,37.3011,37.3011,14700.0
2006-03-29 12:40:00,54.6,54.62,54.57,54.59,12900.0,37.3011,37.3147,37.2806,37.2942,12900.0
2006-03-29 12:45:00,54.6,54.62,54.54,54.55,51900.0,37.3011,37.3147,37.2601,37.2669,51900.0
2006-03-29 12:50:00,54.54,54.55,54.52,54.54,7800.0,37.2601,37.2669,37.2464,37.2601,7800.0
2006-03-29 12:55:00,54.54,54.56,54.52,54.54,25800.0,37.2601,37.2737,37.2464,37.2601,25800.0
2006-03-29 13:00:00,54.55,54.56,54.52,54.52,11500.0,37.2669,37.2737,37.2464,37.2464,11500.0
2006-03-29 13:05:00,54.53,54.57,54.53,54.56,25200.0,37.2532,37.2806,37.2532,37.2737,25200.0
2006-03-29 13:10:00,54.57,54.62,54.57,54.62,14600.0,37.2806,37.3147,37.2806,37.3147,14600.0
2006-03-29 13:15:00,54.62,54.82,54.57,54.8,43600.0,37.3147,37.4514,37.2806,37.4377,43600.0
2006-03-29 13:20:00,54.78,54.84,54.72,54.73,23600.0,37.424,37.465,37.383,37.3899,23600.0
2006-03-29 13:25:00,54.73,54.73,54.68,54.71,4800.0,37.3899,37.3899,37.3557,37.3762,4800.0
2006-03-29 13:30:00,54.7,54.75,54.69,54.69,5700.0,37.3694,37.4035,37.3625,37.3625,5700.0
2006-03-29 13:35:00,54.65,54.71,54.63,54.69,9500.0,37.3352,37.3762,37.3215,37.3625,9500.0
2006-03-29 13:40:00,54.68,54.72,54.68,54.71,2500.0,37.3557,37.383,37.3557,37.3762,2500.0
2006-03-29 13:45:00,54.71,54.75,54.67,54.72,8700.0,37.3762,37.4035,37.3489,37.383,8700.0
2006-03-29 13:50:00,54.72,54.72,54.68,54.7,14200.0,37.383,37.383,37.3557,37.3694,14200.0
2006-03-29 13:55:00,54.7,54.7,54.66,54.66,8900.0,37.3694,37.3694,37.342,37.342,8900.0
2006-03-29 14:00:00,54.68,54.71,54.61,54.7,15800.0,37.3557,37.3762,37.3079,37.3694,15800.0
2006-03-29 14:05:00,54.69,54.73,54.64,54.73,16900.0,37.3625,37.3899,37.3284,37.3899,16900.0
2006-03-29 14:10:00,54.73,54.84,54.73,54.82,14200.0,37.3899,37.465,37.3899,37.4514,14200.0
2006-03-29 14:15:00,54.82,55.0,54.74,54.76,33000.0,37.4514,37.5743,37.3967,37.4104,33000.0
2006-03-29 14:20:00,54.74,54.74,54.66,54.67,15800.0,37.3967,37.3967,37.342,37.3489,15800.0
2006-03-29 14:25:00,54.66,54.71,54.64,54.66,14200.0,37.342,37.3762,37.3284,37.342,14200.0
2006-03-29 14:30:00,54.65,54.7,54.65,54.7,10000.0,37.3352,37.3694,37.3352,37.3694,10000.0
2006-03-29 14:35:00,54.69,54.71,54.61,54.62,16000.0,37.3625,37.3762,37.3079,37.3147,16000.0
2006-03-29 14:40:00,54.61,54.66,54.61,54.66,3100.0,37.3079,37.342,37.3079,37.342,3100.0
2006-03-29 14:45:00,54.67,54.68,54.64,54.66,4900.0,37.3489,37.3557,37.3284,37.342,4900.0
2006-03-29 14:50:00,54.68,54.7,54.68,54.69,8400.0,37.3557,37.3694,37.3557,37.3625,8400.0
2006-03-29 14:55:00,54.7,54.76,54.69,54.75,12900.0,37.3694,37.4104,37.3625,37.4035,12900.0
2006-03-29 15:00:00,54.74,54.81,54.71,54.73,26000.0,37.3967,37.4445,37.3762,37.3899,26000.0
2006-03-29 15:05:00,54.73,54.79,54.73,54.77,14800.0,37.3899,37.4309,37.3899,37.4172,14800.0
2006-03-29 15:10:00,54.78,54.8,54.76,54.77,15800.0,37.424,37.4377,37.4104,37.4172,15800.0
2006-03-29 15:15:00,54.78,54.85,54.77,54.83,11800.0,37.424,37.4718,37.4172,37.4582,11800.0
2006-03-29 15:20:00,54.84,54.88,54.83,54.83,25400.0,37.465,37.4923,37.4582,37.4582,25400.0
2006-03-29 15:25:00,54.83,54.85,54.79,54.79,20600.0,37.4582,37.4718,37.4309,37.4309,20600.0
2006-03-29 15:30:00,54.79,54.83,54.71,54.8,18300.0,37.4309,37.4582,37.3762,37.4377,18300.0
2006-03-29 15:35:00,54.78,54.78,54.7,54.7,14500.0,37.424,37.424,37.3694,37.3694,14500.0
2006-03-29 15:40:00,54.7,54.71,54.61,54.61,26300.0,37.3694,37.3762,37.3079,37.3079,26300.0
2006-03-29 15:45:00,54.6,54.66,54.58,54.66,16100.0,37.3011,37.342,37.2874,37.342,16100.0
2006-03-29 15:50:00,54.66,54.71,54.64,54.65,29300.0,37.342,37.3762,37.3284,37.3352,29300.0
2006-03-29 15:55:00,54.64,54.69,54.6,54.69,69400.0,37.3284,37.3625,37.3011,37.3625,69400.0
2006-03-30 09:30:00,54.6,54.87,54.45,54.76,58200.0,37.3011,37.4855,37.1986,37.4104,58200.0
2006-03-30 09:35:00,54.75,54.84,54.58,54.84,33600.0,37.4035,37.465,37.2874,37.465,33600.0
2006-03-30 09:40:00,54.85,54.85,54.62,54.72,18200.0,37.4718,37.4718,37.3147,37.383,18200.0
2006-03-30 09:45:00,54.67,54.73,54.58,54.68,31500.0,37.3489,37.3899,37.2874,37.3557,31500.0
2006-03-30 09:50:00,54.67,55.08,54.67,55.01,70800.0,37.3489,37.629,37.3489,37.5812,70800.0
2006-03-30 09:55:00,55.02,55.02,54.77,54.83,20100.0,37.588,37.588,37.4172,37.4582,20100.0
2006-03-30 10:00:00,54.83,54.9,54.76,54.85,34600.0,37.4582,37.506,37.4104,37.4718,34600.0
2006-03-30 10:05:00,54.81,54.9,54.81,54.84,41300.0,37.4445,37.506,37.4445,37.465,41300.0
2006-03-30 10:10:00,54.83,54.85,54.77,54.82,21900.0,37.4582,37.4718,37.4172,37.4514,21900.0
2006-03-30 10:15:00,54.84,54.84,54.69,54.74,21200.0,37.465,37.465,37.3625,37.3967,21200.0
2006-03-30 10:20:00,54.75,54.76,54.7,54.73,17900.0,37.4035,37.4104,37.3694,37.3899,17900.0
2006-03-30 10:25:00,54.73,54.73,54.55,54.55,19000.0,37.3899,37.3899,37.2669,37.2669,19000.0
2006-03-30 10:30:00,54.57,54.6,54.5,54.56,19600.0,37.2806,37.3011,37.2327,37.2737,19600.0
2006-03-30 10:35:00,54.57,54.58,54.47,54.48,21000.0,37.2806,37.2874,37.2122,37.2191,21000.0
2006-03-30 10:40:00,54.47,54.48,54.36,54.4,27300.0,37.2122,37.2191,37.1371,37.1644,27300.0
2006-03-30 10:45:00,54.4,54.56,54.39,54.55,18400.0,37.1644,37.2737,37.1576,37.2669,18400.0
2006-03-30 10:50:00,54.53,54.64,54.5,54.54,32500.0,37.2532,37.3284,37.2327,37.2601,32500.0
2006-03-30 10:55:00,54.53,54.53,54.3,54.42,38400.0,37.2532,37.2532,37.0961,37.1781,38400.0
2006-03-30 11:00:00,54.4,54.45,54.3,54.34,25800.0,37.1644,37.1986,37.0961,37.1234,25800.0
2006-03-30 11:05:00,54.35,54.4,54.2,54.23,51300.0,37.1303,37.1644,37.0278,37.0483,51300.0
2006-03-30 11:10:00,54.26,54.28,54.18,54.25,37200.0,37.0688,37.0824,37.0141,37.0619,37200.0
2006-03-30 11:15:00,54.23,54.37,54.23,54.35,70100.0,37.0483,37.1439,37.0483,37.1303,70100.0
2006-03-30 11:20:00,54.36,54.46,54.35,54.37,28900.0,37.1371,37.2054,37.1303,37.1439,28900.0
2006-03-30 11:25:00,54.38,54.4,54.33,54.37,41500.0,37.1508,37.1644,37.1166,37.1439,41500.0
2006-03-30 11:30:00,54.36,54.38,54.31,54.36,23700.0,37.1371,37.1508,37.1029,37.1371,23700.0
2006-03-30 11:35:00,54.34,54.37,54.25,54.28,28200.0,37.1234,37.1439,37.0619,37.0824,28200.0
2006-03-30 11:40:00,54.3,54.45,54.3,54.44,58700.0,37.0961,37.1986,37.0961,37.1917,58700.0
2006-03-30 11:45:00,54.44,54.47,54.35,54.37,26000.0,37.1917,37.2122,37.1303,37.1439,26000.0
2006-03-30 11:50:00,54.36,54.37,54.29,54.34,12000.0,37.1371,37.1439,37.0893,37.1234,12000.0
2006-03-30 11:55:00,54.35,54.39,54.35,54.37,15500.0,37.1303,37.1576,37.1303,37.1439,15500.0
2006-03-30 12:00:00,54.36,54.41,54.35,54.35,22700.0,37.1371,37.1713,37.1303,37.1303,22700.0
2006-03-30 12:05:00,54.35,54.4,54.34,54.4,11000.0,37.1303,37.1644,37.1234,37.1644,11000.0
2006-03-30 12:10:00,54.4,54.42,54.28,54.29,11300.0,37.1644,37.1781,37.0824,37.0893,11300.0
2006-03-30 12:15:00,54.3,54.31,54.26,54.3,9300.0,37.0961,37.1029,37.0688,37.0961,9300.0
2006-03-30 12:20:00,54.3,54.31,54.23,54.29,19400.0,37.0961,37.1029,37.0483,37.0893,19400.0
2006-03-30 12:25:00,54.28,54.3,54.28,54.3,4600.0,37.0824,37.0961,37.0824,37.0961,4600.0
2006-03-30 12:30:00,54.29,54.3,54.23,54.25,17400.0,37.0893,37.0961,37.0483,37.0619,17400.0
2006-03-30 12:35:00,54.26,54.27,54.14,54.15,23200.0,37.0688,37.0756,36.9868,36.9936,23200.0
2006-03-30 12:40:00,54.14,54.21,54.14,54.16,20900.0,36.9868,37.0346,36.9868,37.0005,20900.0
2006-03-30 12:45:00,54.17,54.18,54.06,54.12,34400.0,37.0073,37.0141,36.9321,36.9731,34400.0
2006-03-30 12:50:00,54.13,54.13,54.05,54.1,13000.0,36.98,36.98,36.9253,36.9595,13000.0
2006-03-30 12:55:00,54.1,54.25,54.1,54.25,14100.0,36.9595,37.0619,36.9595,37.0619,14100.0
2006-03-30 13:00:00,54.24,54.25,54.12,54.24,22400.0,37.0551,37.0619,36.9731,37.0551,22400.0
2006-03-30 13:05:00,54.23,54.23,54.18,54.21,9900.0,37.0483,37.0483,37.0141,37.0346,9900.0
2006-03-30 13:10:00,54.21,54.22,53.96,54.04,86000.0,37.0346,37.0414,36.8638,36.9185,86000.0
2006-03-30 13:15:00,54.04,54.08,54.0,54.06,12300.0,36.9185,36.9458,36.8912,36.9321,12300.0
2006-03-30 13:20:00,54.06,54.12,54.04,54.06,27900.0,36.9321,36.9731,36.9185,36.9321,27900.0
2006-03-30 13:25:00,54.07,54.09,54.01,54.03,11600.0,36.939,36.9526,36.898,36.9116,11600.0
2006-03-30 13:30:00,54.03,54.03,53.95,54.0,25200.0,36.9116,36.9116,36.857,36.8912,25200.0
2006-03-30 13:35:00,53.99,54.08,53.99,54.07,47500.0,36.8843,36.9458,36.8843,36.939,47500.0
2006-03-30 13:40:00,54.07,54.14,54.0,54.14,20400.0,36.939,36.9868,36.8912,36.9868,20400.0
2006-03-30 13:45:00,54.14,54.2,54.13,54.18,20100.0,36.9868,37.0278,36.98,37.0141,20100.0
2006-03-30 13:50:00,54.18,54.23,54.13,54.2,24100.0,37.0141,37.0483,36.98,37.0278,24100.0
2006-03-30 13:55:00,54.2,54.2,54.13,54.16,9400.0,37.0278,37.0278,36.98,37.0005,9400.0
2006-03-30 14:00:00,54.15,54.33,54.14,54.28,43600.0,36.9936,37.1166,36.9868,37.0824,43600.0
2006-03-30 14:05:00,54.28,54.29,54.21,54.21,17900.0,37.0824,37.0893,37.0346,37.0346,17900.0
2006-03-30 14:10:00,54.2,54.23,54.15,54.18,17500.0,37.0278,37.0483,36.9936,37.0141,17500.0
2006-03-30 14:15:00,54.17,54.2,54.05,54.05,27000.0,37.0073,37.0278,36.9253,36.9253,27000.0
2006-03-30 14:20:00,54.05,54.1,54.01,54.08,15400.0,36.9253,36.9595,36.898,36.9458,15400.0
2006-03-30 14:25:00,54.09,54.16,54.09,54.13,14800.0,36.9526,37.0005,36.9526,36.98,14800.0
2006-03-30 14:30:00,54.13,54.25,54.12,54.17,41000.0,36.98,37.0619,36.9731,37.0073,41000.0
2006-03-30 14:35:00,54.16,54.16,54.04,54.1,15900.0,37.0005,37.0005,36.9185,36.9595,15900.0
2006-03-30 14:40:00,54.09,54.12,54.03,54.08,26000.0,36.9526,36.9731,36.9116,36.9458,26000.0
2006-03-30 14:45:00,54.08,54.25,54.04,54.25,18500.0,36.9458,37.0619,36.9185,37.0619,18500.0
2006-03-30 14:50:00,54.24,54.24,54.13,54.14,21200.0,37.0551,37.0551,36.98,36.9868,21200.0
2006-03-30 14:55:00,54.14,54.21,54.13,54.21,16200.0,36.9868,37.0346,36.98,37.0346,16200.0
2006-03-30 15:00:00,54.21,54.29,54.21,54.25,20200.0,37.0346,37.0893,37.0346,37.0619,20200.0
2006-03-30 15:05:00,54.26,54.33,54.2,54.23,32700.0,37.0688,37.1166,37.0278,37.0483,32700.0
2006-03-30 15:10:00,54.24,54.27,54.22,54.27,18100.0,37.0551,37.0756,37.0414,37.0756,18100.0
2006-03-30 15:15:00,54.28,54.3,54.24,54.29,19700.0,37.0824,37.0961,37.0551,37.0893,19700.0
2006-03-30 15:20:00,54.28,54.41,54.28,54.3,62200.0,37.0824,37.1713,37.0824,37.0961,62200.0
2006-03-30 15:25:00,54.3,54.32,54.25,54.26,16500.0,37.0961,37.1098,37.0619,37.0688,16500.0
2006-03-30 15:30:00,54.26,54.29,54.25,54.28,12300.0,37.0688,37.0893,37.0619,37.0824,12300.0
2006-03-30 15:35:00,54.29,54.35,54.28,54.34,20100.0,37.0893,37.1303,37.0824,37.1234,20100.0
2006-03-30 15:40:00,54.34,54.34,54.24,54.25,33700.0,37.1234,37.1234,37.0551,37.0619,33700.0
2006-03-30 15:45:00,54.25,54.27,54.17,54.22,29600.0,37.0619,37.0756,37.0073,37.0414,29600.0
2006-03-30 15:50:00,54.21,54.27,54.19,54.22,53300.0,37.0346,37.0756,37.021,37.0414,53300.0
2006-03-30 15:55:00,54.24,54.27,54.21,54.27,79300.0,37.0551,37.0756,37.0346,37.0756,79300.0
2006-03-31 09:30:00,54.28,54.41,54.25,54.28,49200.0,37.0824,37.1713,37.0619,37.0824,49200.0
2006-03-31 09:35:00,54.28,54.4,54.27,54.28,32600.0,37.0824,37.1644,37.0756,37.0824,32600.0
2006-03-31 09:40:00,54.28,54.35,54.26,54.32,18200.0,37.0824,37.1303,37.0688,37.1098,18200.0
2006-03-31 09:45:00,54.29,54.44,54.28,54.38,28800.0,37.0893,37.1917,37.0824,37.1508,28800.0
2006-03-31 09:50:00,54.39,54.45,54.34,54.42,28800.0,37.1576,37.1986,37.1234,37.1781,28800.0
2006-03-31 09:55:00,54.39,54.48,54.38,54.45,17000.0,37.1576,37.2191,37.1508,37.1986,17000.0
2006-03-31 10:00:00,54.45,54.46,54.36,54.4,17400.0,37.1986,37.2054,37.1371,37.1644,17400.0
2006-03-31 10:05:00,54.38,54.38,54.22,54.31,26000.0,37.1508,37.1508,37.0414,37.1029,26000.0
2006-03-31 10:10:00,54.31,54.36,54.3,54.31,23700.0,37.1029,37.1371,37.0961,37.1029,23700.0
2006-03-31 10:15:00,54.33,54.38,54.3,54.33,23700.0,37.1166,37.1508,37.0961,37.1166,23700.0
2006-03-31 10:20:00,54.33,54.39,54.3,54.39,33900.0,37.1166,37.1576,37.0961,37.1576,33900.0
2006-03-31 10:25:00,54.38,54.42,54.35,54.36,18300.0,37.1508,37.1781,37.1303,37.1371,18300.0
2006-03-31 10:30:00,54.37,54.48,54.34,54.45,33900.0,37.1439,37.2191,37.1234,37.1986,33900.0
2006-03-31 10:35:00,54.45,54.47,54.44,54.45,9500.0,37.1986,37.2122,37.1917,37.1986,9500.0
2006-03-31 10:40:00,54.45,54.46,54.38,54.43,17400.0,37.1986,37.2054,37.1508,37.1849,17400.0
2006-03-31 10:45:00,54.43,54.53,54.35,54.53,17400.0,37.1849,37.2532,37.1303,37.2532,17400.0
2006-03-31 10:50:00,54.53,54.53,54.35,54.4,18100.0,37.2532,37.2532,37.1303,37.1644,18100.0
2006-03-31 10:55:00,54.42,54.49,54.4,54.47,5600.0,37.1781,37.2259,37.1644,37.2122,5600.0
2006-03-31 11:00:00,54.48,54.48,54.38,54.43,18500.0,37.2191,37.2191,37.1508,37.1849,18500.0
2006-03-31 11:05:00,54.43,54.49,54.42,54.46,17600.0,37.1849,37.2259,37.1781,37.2054,17600.0
2006-03-31 11:10:00,54.46,54.47,54.42,54.44,19700.0,37.2054,37.2122,37.1781,37.1917,19700.0
2006-03-31 11:15:00,54.42,54.47,54.41,54.43,12400.0,37.1781,37.2122,37.1713,37.1849,12400.0
2006-03-31 11:20:00,54.42,54.45,54.38,54.4,12100.0,37.1781,37.1986,37.1508,37.1644,12100.0
2006-03-31 11:25:00,54.4,54.41,54.36,54.37,20900.0,37.1644,37.1713,37.1371,37.1439,20900.0
2006-03-31 11:30:00,54.37,54.38,54.21,54.34,21700.0,37.1439,37.1508,37.0346,37.1234,21700.0
2006-03-31 11:35:00,54.32,54.4,54.32,54.38,7800.0,37.1098,37.1644,37.1098,37.1508,7800.0
2006-03-31 11:40:00,54.37,54.45,54.37,54.41,14400.0,37.1439,37.1986,37.1439,37.1713,14400.0
2006-03-31 11:45:00,54.41,54.43,54.39,54.4,13000.0,37.1713,37.1849,37.1576,37.1644,13000.0
2006-03-31 11:50:00,54.4,54.4,54.37,54.39,9800.0,37.1644,37.1644,37.1439,37.1576,9800.0
2006-03-31 11:55:00,54.38,54.39,54.35,54.37,10500.0,37.1508,37.1576,37.1303,37.1439,10500.0
2006-03-31 12:00:00,54.37,54.39,54.32,54.38,13300.0,37.1439,37.1576,37.1098,37.1508,13300.0
2006-03-31 12:05:00,54.36,54.39,54.34,54.38,13900.0,37.1371,37.1576,37.1234,37.1508,13900.0
2006-03-31 12:10:00,54.38,54.4,54.37,54.37,9400.0,37.1508,37.1644,37.1439,37.1439,9400.0
2006-03-31 12:15:00,54.38,54.43,54.35,54.35,20900.0,37.1508,37.1849,37.1303,37.1303,20900.0
2006-03-31 12:20:00,54.35,54.4,54.35,54.37,5900.0,37.1303,37.1644,37.1303,37.1439,5900.0
2006-03-31 12:25:00,54.38,54.42,54.35,54.39,20100.0,37.1508,37.1781,37.1303,37.1576,20100.0
2006-03-31 12:30:00,54.4,54.43,54.4,54.4,17900.0,37.1644,37.1849,37.1644,37.1644,17900.0
2006-03-31 12:35:00,54.41,54.42,54.38,54.39,24300.0,37.1713,37.1781,37.1508,37.1576,24300.0
2006-03-31 12:40:00,54.4,54.45,54.39,54.42,18400.0,37.1644,37.1986,37.1576,37.1781,18400.0
2006-03-31 12:45:00,54.42,54.46,54.36,54.38,20000.0,37.1781,37.2054,37.1371,37.1508,20000.0
2006-03-31 12:50:00,54.38,54.4,54.36,54.38,18600.0,37.1508,37.1644,37.1371,37.1508,18600.0
2006-03-31 12:55:00,54.38,54.4,54.35,54.36,8300.0,37.1508,37.1644,37.1303,37.1371,8300.0
2006-03-31 13:00:00,54.37,54.4,54.36,54.37,7300.0,37.1439,37.1644,37.1371,37.1439,7300.0
2006-03-31 13:05:00,54.39,54.39,54.33,54.35,20900.0,37.1576,37.1576,37.1166,37.1303,20900.0
2006-03-31 13:10:00,54.34,54.4,54.34,54.4,16300.0,37.1234,37.1644,37.1234,37.1644,16300.0
2006-03-31 13:15:00,54.39,54.46,54.39,54.45,18800.0,37.1576,37.2054,37.1576,37.1986,18800.0
2006-03-31 13:20:00,54.46,54.46,54.42,54.44,12100.0,37.2054,37.2054,37.1781,37.1917,12100.0
2006-03-31 13:25:00,54.44,54.44,54.36,54.39,14600.0,37.1917,37.1917,37.1371,37.1576,14600.0
2006-03-31 13:30:00,54.38,54.39,54.25,54.25,19500.0,37.1508,37.1576,37.0619,37.0619,19500.0
2006-03-31 13:35:00,54.27,54.33,54.25,54.32,30700.0,37.0756,37.1166,37.0619,37.1098,30700.0
2006-03-31 13:40:00,54.33,54.36,54.28,54.31,12300.0,37.1166,37.1371,37.0824,37.1029,12300.0
2006-03-31 13:45:00,54.31,54.37,54.29,54.34,14000.0,37.1029,37.1439,37.0893,37.1234,14000.0
2006-03-31 13:50:00,54.33,54.39,54.31,54.35,23400.0,37.1166,37.1576,37.1029,37.1303,23400.0
2006-03-31 13:55:00,54.35,54.37,54.34,54.35,20700.0,37.1303,37.1439,37.1234,37.1303,20700.0
2006-03-31 14:00:00,54.35,54.42,54.35,54.37,25300.0,37.1303,37.1781,37.1303,37.1439,25300.0
2006-03-31 14:05:00,54.37,54.38,54.35,54.35,15000.0,37.1439,37.1508,37.1303,37.1303,15000.0
2006-03-31 14:10:00,54.35,54.42,54.35,54.42,15800.0,37.1303,37.1781,37.1303,37.1781,15800.0
2006-03-31 14:15:00,54.42,54.46,54.4,54.45,19600.0,37.1781,37.2054,37.1644,37.1986,19600.0
2006-03-31 14:20:00,54.46,54.5,54.43,54.43,12900.0,37.2054,37.2327,37.1849,37.1849,12900.0
2006-03-31 14:25:00,54.44,54.44,54.36,54.39,19100.0,37.1917,37.1917,37.1371,37.1576,19100.0
2006-03-31 14:30:00,54.39,54.41,54.33,54.38,11800.0,37.1576,37.1713,37.1166,37.1508,11800.0
2006-03-31 14:35:00,54.39,54.39,54.31,54.32,25200.0,37.1576,37.1576,37.1029,37.1098,25200.0
2006-03-31 14:40:00,54.32,54.34,54.29,54.29,14600.0,37.1098,37.1234,37.0893,37.0893,14600.0
2006-03-31 14:45:00,54.29,54.36,54.28,54.34,14600.0,37.0893,37.1371,37.0824,37.1234,14600.0
2006-03-31 14:50:00,54.34,54.42,54.31,54.4,23300.0,37.1234,37.1781,37.1029,37.1644,23300.0
2006-03-31 14:55:00,54.41,54.41,54.33,54.34,15100.0,37.1713,37.1713,37.1166,37.1234,15100.0
2006-03-31 15:00:00,54.35,54.37,54.32,54.34,22200.0,37.1303,37.1439,37.1098,37.1234,22200.0
2006-03-31 15:05:00,54.32,54.34,54.3,54.31,14400.0,37.1098,37.1234,37.0961,37.1029,14400.0
2006-03-31 15:10:00,54.31,54.37,54.29,54.36,19200.0,37.1029,37.1439,37.0893,37.1371,19200.0
2006-03-31 15:15:00,54.36,54.36,54.27,54.3,27000.0,37.1371,37.1371,37.0756,37.0961,27000.0
2006-03-31 15:20:00,54.3,54.31,54.26,54.29,13200.0,37.0961,37.1029,37.0688,37.0893,13200.0
2006-03-31 15:25:00,54.3,54.3,54.28,54.29,8800.0,37.0961,37.0961,37.0824,37.0893,8800.0
2006-03-31 15:30:00,54.3,54.3,54.27,54.3,24500.0,37.0961,37.0961,37.0756,37.0961,24500.0
2006-03-31 15:35:00,54.3,54.37,54.29,54.37,17000.0,37.0961,37.1439,37.0893,37.1439,17000.0
2006-03-31 15:40:00,54.37,54.37,54.26,54.27,30500.0,37.1439,37.1439,37.0688,37.0756,30500.0
2006-03-31 15:45:00,54.26,54.29,54.2,54.21,24100.0,37.0688,37.0893,37.0278,37.0346,24100.0
2006-03-31 15:50:00,54.23,54.26,54.21,54.22,29400.0,37.0483,37.0688,37.0346,37.0414,29400.0
2006-03-31 15:55:00,54.21,54.27,54.15,54.17,92500.0,37.0346,37.0756,36.9936,37.0073,92500.0
2006-04-03 09:30:00,54.48,54.6,54.21,54.5,86700.0,37.2191,37.3011,37.0346,37.2327,86700.0
2006-04-03 09:35:00,54.51,54.53,54.3,54.3,32700.0,37.2396,37.2532,37.0961,37.0961,32700.0
2006-04-03 09:40:00,54.32,54.35,54.29,54.33,21600.0,37.1098,37.1303,37.0893,37.1166,21600.0
2006-04-03 09:45:00,54.34,54.37,54.29,54.3,16600.0,37.1234,37.1439,37.0893,37.0961,16600.0
2006-04-03 09:50:00,54.32,54.35,54.25,54.35,21500.0,37.1098,37.1303,37.0619,37.1303,21500.0
2006-04-03 09:55:00,54.34,54.4,54.28,54.31,21400.0,37.1234,37.1644,37.0824,37.1029,21400.0
2006-04-03 10:00:00,54.32,54.46,54.19,54.4,46000.0,37.1098,37.2054,37.021,37.1644,46000.0
2006-04-03 10:05:00,54.41,54.49,54.4,54.46,34700.0,37.1713,37.2259,37.1644,37.2054,34700.0
2006-04-03 10:10:00,54.46,54.52,54.37,54.52,47400.0,37.2054,37.2464,37.1439,37.2464,47400.0
2006-04-03 10:15:00,54.51,54.53,54.45,54.52,26300.0,37.2396,37.2532,37.1986,37.2464,26300.0
2006-04-03 10:20:00,54.54,54.58,54.43,54.55,49300.0,37.2601,37.2874,37.1849,37.2669,49300.0
2006-04-03 10:25:00,54.55,54.6,54.49,54.51,45300.0,37.2669,37.3011,37.2259,37.2396,45300.0
2006-04-03 10:30:00,54.54,54.72,54.52,54.66,44600.0,37.2601,37.383,37.2464,37.342,44600.0
2006-04-03 10:35:00,54.65,54.71,54.64,54.64,11600.0,37.3352,37.3762,37.3284,37.3284,11600.0
2006-04-03 10:40:00,54.64,54.75,54.63,54.75,28300.0,37.3284,37.4035,37.3215,37.4035,28300.0
2006-04-03 10:45:00,54.74,54.78,54.66,54.66,38500.0,37.3967,37.424,37.342,37.342,38500.0
2006-04-03 10:50:00,54.66,54.67,54.6,54.63,32700.0,37.342,37.3489,37.3011,37.3215,32700.0
2006-04-03 10:55:00,54.63,54.67,54.57,54.58,19600.0,37.3215,37.3489,37.2806,37.2874,19600.0
2006-04-03 11:00:00,54.56,54.62,54.55,54.6,19200.0,37.2737,37.3147,37.2669,37.3011,19200.0
2006-04-03 11:05:00,54.59,54.63,54.58,54.62,11100.0,37.2942,37.3215,37.2874,37.3147,11100.0
2006-04-03 11:10:00,54.61,54.63,54.57,54.61,38900.0,37.3079,37.3215,37.2806,37.3079,38900.0
2006-04-03 11:15:00,54.61,54.65,54.58,54.6,15200.0,37.3079,37.3352,37.2874,37.3011,15200.0
2006-04-03 11:20:00,54.59,54.63,54.59,54.61,20000.0,37.2942,37.3215,37.2942,37.3079,20000.0
2006-04-03 11:25:00,54.62,54.65,54.6,54.6,33100.0,37.3147,37.3352,37.3011,37.3011,33100.0
2006-04-03 11:30:00,54.61,54.62,54.59,54.6,19700.0,37.3079,37.3147,37.2942,37.3011,19700.0
2006-04-03 11:35:00,54.6,54.65,54.59,54.63,38500.0,37.3011,37.3352,37.2942,37.3215,38500.0
2006-04-03 11:40:00,54.65,54.69,54.63,54.65,30600.0,37.3352,37.3625,37.3215,37.3352,30600.0
2006-04-03 11:45:00,54.65,54.75,54.65,54.72,30000.0,37.3352,37.4035,37.3352,37.383,30000.0
2006-04-03 11:50:00,54.72,54.77,54.71,54.75,33900.0,37.383,37.4172,37.3762,37.4035,33900.0
2006-04-03 11:55:00,54.75,54.77,54.66,54.67,38400.0,37.4035,37.4172,37.342,37.3489,38400.0
2006-04-03 12:00:00,54.67,54.77,54.67,54.77,20300.0,37.3489,37.4172,37.3489,37.4172,20300.0
2006-04-03 12:05:00,54.77,54.77,54.66,54.67,21000.0,37.4172,37.4172,37.342,37.3489,21000.0
2006-04-03 12:10:00,54.68,54.7,54.64,54.68,40600.0,37.3557,37.3694,37.3284,37.3557,40600.0
2006-04-03 12:15:00,54.67,54.68,54.63,54.65,27100.0,37.3489,37.3557,37.3215,37.3352,27100.0
2006-04-03 12:20:00,54.65,54.66,54.58,54.58,25400.0,37.3352,37.342,37.2874,37.2874,25400.0
2006-04-03 12:25:00,54.58,54.6,54.53,54.54,30200.0,37.2874,37.3011,37.2532,37.2601,30200.0
2006-04-03 12:30:00,54.54,54.55,54.42,54.43,35200.0,37.2601,37.2669,37.1781,37.1849,35200.0
2006-04-03 12:35:00,54.43,54.5,54.42,54.49,36400.0,37.1849,37.2327,37.1781,37.2259,36400.0
2006-04-03 12:40:00,54.48,54.48,54.36,54.41,24400.0,37.2191,37.2191,37.1371,37.1713,24400.0
2006-04-03 12:45:00,54.4,54.48,54.39,54.45,26000.0,37.1644,37.2191,37.1576,37.1986,26000.0
2006-04-03 12:50:00,54.45,54.51,54.45,54.51,21900.0,37.1986,37.2396,37.1986,37.2396,21900.0
2006-04-03 12:55:00,54.51,54.64,54.5,54.64,27400.0,37.2396,37.3284,37.2327,37.3284,27400.0
2006-04-03 13:00:00,54.64,54.66,54.59,54.62,27900.0,37.3284,37.342,37.2942,37.3147,27900.0
2006-04-03 13:05:00,54.61,54.63,54.58,54.62,12300.0,37.3079,37.3215,37.2874,37.3147,12300.0
2006-04-03 13:10:00,54.62,54.68,54.62,54.66,28900.0,37.3147,37.3557,37.3147,37.342,28900.0
2006-04-03 13:15:00,54.65,54.7,54.65,54.66,14600.0,37.3352,37.3694,37.3352,37.342,14600.0
2006-04-03 13:20:00,54.65,54.65,54.61,54.62,24500.0,37.3352,37.3352,37.3079,37.3147,24500.0
2006-04-03 13:25:00,54.61,54.64,54.56,54.57,24600.0,37.3079,37.3284,37.2737,37.2806,24600.0
2006-04-03 13:30:00,54.57,54.62,54.56,54.61,20000.0,37.2806,37.3147,37.2737,37.3079,20000.0
2006-04-03 13:35:00,54.62,54.62,54.59,54.59,18700.0,37.3147,37.3147,37.2942,37.2942,18700.0
2006-04-03 13:40:00,54.6,54.61,54.59,54.6,15900.0,37.3011,37.3079,37.2942,37.3011,15900.0
2006-04-03 13:45:00,54.6,54.62,54.55,54.56,38200.0,37.3011,37.3147,37.2669,37.2737,38200.0
2006-04-03 13:50:00,54.55,54.57,54.47,54.51,24200.0,37.2669,37.2806,37.2122,37.2396,24200.0
2006-04-03 13:55:00,54.5,54.53,54.46,54.5,17600.0,37.2327,37.2532,37.2054,37.2327,17600.0
2006-04-03 14:00:00,54.5,54.55,54.5,54.55,13300.0,37.2327,37.2669,37.2327,37.2669,13300.0
2006-04-03 14:05:00,54.56,54.57,54.5,54.5,21100.0,37.2737,37.2806,37.2327,37.2327,21100.0
2006-04-03 14:10:00,54.5,54.52,54.5,54.5,10600.0,37.2327,37.2464,37.2327,37.2327,10600.0
2006-04-03 14:15:00,54.5,54.51,54.45,54.45,23000.0,37.2327,37.2396,37.1986,37.1986,23000.0
2006-04-03 14:20:00,54.46,54.49,54.38,54.43,22700.0,37.2054,37.2259,37.1508,37.1849,22700.0
2006-04-03 14:25:00,54.44,54.44,54.34,54.34,38900.0,37.1917,37.1917,37.1234,37.1234,38900.0
2006-04-03 14:30:00,54.34,54.38,54.27,54.27,32300.0,37.1234,37.1508,37.0756,37.0756,32300.0
2006-04-03 14:35:00,54.27,54.27,54.2,54.24,29400.0,37.0756,37.0756,37.0278,37.0551,29400.0
2006-04-03 14:40:00,54.24,54.29,54.18,54.29,25600.0,37.0551,37.0893,37.0141,37.0893,25600.0
2006-04-03 14:45:00,54.3,54.37,54.29,54.35,28400.0,37.0961,37.1439,37.0893,37.1303,28400.0
2006-04-03 14:50:00,54.36,54.36,54.26,54.35,27600.0,37.1371,37.1371,37.0688,37.1303,27600.0
2006-04-03 14:55:00,54.35,54.37,54.34,54.34,17200.0,37.1303,37.1439,37.1234,37.1234,17200.0
2006-04-03 15:00:00,54.35,54.39,54.33,54.39,16000.0,37.1303,37.1576,37.1166,37.1576,16000.0
2006-04-03 15:05:00,54.38,54.55,54.37,54.49,26900.0,37.1508,37.2669,37.1439,37.2259,26900.0
2006-04-03 15:10:00,54.48,54.48,54.34,54.37,44400.0,37.2191,37.2191,37.1234,37.1439,44400.0
2006-04-03 15:15:00,54.39,54.42,54.37,54.4,39100.0,37.1576,37.1781,37.1439,37.1644,39100.0
2006-04-03 15:20:00,54.4,54.41,54.39,54.4,17500.0,37.1644,37.1713,37.1576,37.1644,17500.0
2006-04-03 15:25:00,54.39,54.49,54.39,54.49,44500.0,37.1576,37.2259,37.1576,37.2259,44500.0
2006-04-03 15:30:00,54.48,54.48,54.35,54.36,39300.0,37.2191,37.2191,37.1303,37.1371,39300.0
2006-04-03 15:35:00,54.35,54.37,54.23,54.28,40500.0,37.1303,37.1439,37.0483,37.0824,40500.0
2006-04-03 15:40:00,54.29,54.29,54.23,54.23,32600.0,37.0893,37.0893,37.0483,37.0483,32600.0
2006-04-03 15:45:00,54.24,54.24,54.11,54.16,64600.0,37.0551,37.0551,36.9663,37.0005,64600.0
2006-04-03 15:50:00,54.17,54.2,54.16,54.2,40200.0,37.0073,37.0278,37.0005,37.0278,40200.0
2006-04-03 15:55:00,54.2,54.3,54.17,54.3,96800.0,37.0278,37.0961,37.0073,37.0961,96800.0
2006-04-04 09:30:00,54.54,54.6,54.49,54.56,34200.0,37.2601,37.3011,37.2259,37.2737,34200.0
2006-04-04 09:35:00,54.56,54.56,54.46,54.46,12100.0,37.2737,37.2737,37.2054,37.2054,12100.0
2006-04-04 09:40:00,54.46,54.52,54.34,54.34,35700.0,37.2054,37.2464,37.1234,37.1234,35700.0
2006-04-04 09:45:00,54.35,54.39,54.15,54.26,41100.0,37.1303,37.1576,36.9936,37.0688,41100.0
2006-04-04 09:50:00,54.24,54.42,54.24,54.27,31300.0,37.0551,37.1781,37.0551,37.0756,31300.0
2006-04-04 09:55:00,54.3,54.39,54.29,54.34,24200.0,37.0961,37.1576,37.0893,37.1234,24200.0
2006-04-04 10:00:00,54.33,54.37,54.28,54.3,39700.0,37.1166,37.1439,37.0824,37.0961,39700.0
2006-04-04 10:05:00,54.31,54.33,54.29,54.3,30900.0,37.1029,37.1166,37.0893,37.0961,30900.0
2006-04-04 10:10:00,54.3,54.33,54.26,54.27,19200.0,37.0961,37.1166,37.0688,37.0756,19200.0
2006-04-04 10:15:00,54.27,54.31,54.24,54.28,23900.0,37.0756,37.1029,37.0551,37.0824,23900.0
2006-04-04 10:20:00,54.28,54.28,54.25,54.26,30300.0,37.0824,37.0824,37.0619,37.0688,30300.0
2006-04-04 10:25:00,54.25,54.39,54.25,54.33,47300.0,37.0619,37.1576,37.0619,37.1166,47300.0
2006-04-04 10:30:00,54.34,54.58,54.31,54.58,23400.0,37.1234,37.2874,37.1029,37.2874,23400.0
2006-04-04 10:35:00,54.58,54.58,54.49,54.51,26100.0,37.2874,37.2874,37.2259,37.2396,26100.0
2006-04-04 10:40:00,54.52,54.55,54.46,54.46,21200.0,37.2464,37.2669,37.2054,37.2054,21200.0
2006-04-04 10:45:00,54.47,54.64,54.46,54.64,17100.0,37.2122,37.3284,37.2054,37.3284,17100.0
2006-04-04 10:50:00,54.63,54.64,54.57,54.61,10400.0,37.3215,37.3284,37.2806,37.3079,10400.0
2006-04-04 10:55:00,54.6,54.6,54.38,54.39,11900.0,37.3011,37.3011,37.1508,37.1576,11900.0
2006-04-04 11:00:00,54.41,54.49,54.39,54.4,11900.0,37.1713,37.2259,37.1576,37.1644,11900.0
2006-04-04 11:05:00,54.41,54.44,54.34,54.39,35600.0,37.1713,37.1917,37.1234,37.1576,35600.0
2006-04-04 11:10:00,54.38,54.5,54.35,54.41,15300.0,37.1508,37.2327,37.1303,37.1713,15300.0
2006-04-04 11:15:00,54.44,54.53,54.44,54.47,14000.0,37.1917,37.2532,37.1917,37.2122,14000.0
2006-04-04 11:20:00,54.46,54.52,54.45,54.49,10800.0,37.2054,37.2464,37.1986,37.2259,10800.0
2006-04-04 11:25:00,54.49,54.63,54.49,54.56,26700.0,37.2259,37.3215,37.2259,37.2737,26700.0
2006-04-04 11:30:00,54.54,54.57,54.5,54.55,6100.0,37.2601,37.2806,37.2327,37.2669,6100.0
2006-04-04 11:35:00,54.55,54.6,54.52,54.53,15000.0,37.2669,37.3011,37.2464,37.2532,15000.0
2006-04-04 11:40:00,54.53,54.61,54.53,54.57,13100.0,37.2532,37.3079,37.2532,37.2806,13100.0
2006-04-04 11:45:00,54.57,54.66,54.57,54.65,9900.0,37.2806,37.342,37.2806,37.3352,9900.0
2006-04-04 11:50:00,54.64,54.7,54.64,54.69,18400.0,37.3284,37.3694,37.3284,37.3625,18400.0
2006-04-04 11:55:00,54.7,54.7,54.65,54.66,12700.0,37.3694,37.3694,37.3352,37.342,12700.0
2006-04-04 12:00:00,54.68,54.82,54.67,54.79,103600.0,37.3557,37.4514,37.3489,37.4309,103600.0
2006-04-04 12:05:00,54.82,54.82,54.78,54.79,24000.0,37.4514,37.4514,37.424,37.4309,24000.0
2006-04-04 12:10:00,54.78,54.79,54.73,54.78,18400.0,37.424,37.4309,37.3899,37.424,18400.0
2006-04-04 12:15:00,54.78,54.9,54.78,54.86,72600.0,37.424,37.506,37.424,37.4787,72600.0
2006-04-04 12:20:00,54.86,54.9,54.84,54.84,15300.0,37.4787,37.506,37.465,37.465,15300.0
2006-04-04 12:25:00,54.84,54.84,54.81,54.82,11600.0,37.465,37.465,37.4445,37.4514,11600.0
2006-04-04 12:30:00,54.82,54.86,54.81,54.81,12900.0,37.4514,37.4787,37.4445,37.4445,12900.0
2006-04-04 12:35:00,54.81,54.82,54.72,54.74,11600.0,37.4445,37.4514,37.383,37.3967,11600.0
2006-04-04 12:40:00,54.73,54.77,54.7,54.71,6100.0,37.3899,37.4172,37.3694,37.3762,6100.0
2006-04-04 12:45:00,54.71,54.73,54.65,54.7,9600.0,37.3762,37.3899,37.3352,37.3694,9600.0
2006-04-04 12:50:00,54.7,54.75,54.69,54.73,6400.0,37.3694,37.4035,37.3625,37.3899,6400.0
2006-04-04 12:55:00,54.71,54.78,54.71,54.74,9300.0,37.3762,37.424,37.3762,37.3967,9300.0
2006-04-04 13:00:00,54.76,54.8,54.74,54.76,15900.0,37.4104,37.4377,37.3967,37.4104,15900.0
2006-04-04 13:05:00,54.76,54.76,54.75,54.76,7900.0,37.4104,37.4104,37.4035,37.4104,7900.0
2006-04-04 13:10:00,54.74,54.75,54.66,54.71,17700.0,37.3967,37.4035,37.342,37.3762,17700.0
2006-04-04 13:15:00,54.71,54.71,54.65,54.7,26100.0,37.3762,37.3762,37.3352,37.3694,26100.0
2006-04-04 13:20:00,54.71,54.71,54.67,54.7,5800.0,37.3762,37.3762,37.3489,37.3694,5800.0
2006-04-04 13:25:00,54.68,54.69,54.64,54.65,13900.0,37.3557,37.3625,37.3284,37.3352,13900.0
2006-04-04 13:30:00,54.65,54.71,54.65,54.68,13100.0,37.3352,37.3762,37.3352,37.3557,13100.0
2006-04-04 13:35:00,54.69,54.71,54.67,54.71,10000.0,37.3625,37.3762,37.3489,37.3762,10000.0
2006-04-04 13:40:00,54.7,54.71,54.62,54.7,19800.0,37.3694,37.3762,37.3147,37.3694,19800.0
2006-04-04 13:45:00,54.67,54.68,54.62,54.62,7500.0,37.3489,37.3557,37.3147,37.3147,7500.0
2006-04-04 13:50:00,54.63,54.73,54.62,54.73,18400.0,37.3215,37.3899,37.3147,37.3899,18400.0
2006-04-04 13:55:00,54.71,54.76,54.68,54.69,15100.0,37.3762,37.4104,37.3557,37.3625,15100.0
2006-04-04 14:00:00,54.7,54.7,54.6,54.69,34600.0,37.3694,37.3694,37.3011,37.3625,34600.0
2006-04-04 14:05:00,54.66,54.67,54.61,54.65,15500.0,37.342,37.3489,37.3079,37.3352,15500.0
2006-04-04 14:10:00,54.66,54.66,54.6,54.63,24900.0,37.342,37.342,37.3011,37.3215,24900.0
2006-04-04 14:15:00,54.63,54.72,54.62,54.72,18500.0,37.3215,37.383,37.3147,37.383,18500.0
2006-04-04 14:20:00,54.72,54.89,54.7,54.76,73600.0,37.383,37.4992,37.3694,37.4104,73600.0
2006-04-04 14:25:00,54.76,54.88,54.76,54.8,18700.0,37.4104,37.4923,37.4104,37.4377,18700.0
2006-04-04 14:30:00,54.79,54.81,54.68,54.7,47700.0,37.4309,37.4445,37.3557,37.3694,47700.0
2006-04-04 14:35:00,54.7,54.72,54.69,54.7,22300.0,37.3694,37.383,37.3625,37.3694,22300.0
2006-04-04 14:40:00,54.7,54.74,54.68,54.7,14100.0,37.3694,37.3967,37.3557,37.3694,14100.0
2006-04-04 14:45:00,54.7,54.8,54.7,54.8,38300.0,37.3694,37.4377,37.3694,37.4377,38300.0
2006-04-04 14:50:00,54.8,54.85,54.73,54.8,27400.0,37.4377,37.4718,37.3899,37.4377,27400.0
2006-04-04 14:55:00,54.82,54.83,54.72,54.77,15300.0,37.4514,37.4582,37.383,37.4172,15300.0
2006-04-04 15:00:00,54.76,54.8,54.74,54.74,17600.0,37.4104,37.4377,37.3967,37.3967,17600.0
2006-04-04 15:05:00,54.75,54.75,54.69,54.7,14400.0,37.4035,37.4035,37.3625,37.3694,14400.0
2006-04-04 15:10:00,54.7,54.78,54.69,54.75,24800.0,37.3694,37.424,37.3625,37.4035,24800.0
2006-04-04 15:15:00,54.75,54.78,54.65,54.73,35000.0,37.4035,37.424,37.3352,37.3899,35000.0
2006-04-04 15:20:00,54.72,54.8,54.72,54.79,22500.0,37.383,37.4377,37.383,37.4309,22500.0
2006-04-04 15:25:00,54.79,54.79,54.7,54.7,25600.0,37.4309,37.4309,37.3694,37.3694,25600.0
2006-04-04 15:30:00,54.7,54.72,54.68,54.69,28400.0,37.3694,37.383,37.3557,37.3625,28400.0
2006-04-04 15:35:00,54.7,54.77,54.7,54.75,94700.0,37.3694,37.4172,37.3694,37.4035,94700.0
2006-04-04 15:40:00,54.75,54.78,54.7,54.7,38700.0,37.4035,37.424,37.3694,37.3694,38700.0
2006-04-04 15:45:00,54.7,54.7,54.57,54.68,44900.0,37.3694,37.3694,37.2806,37.3557,44900.0
2006-04-04 15:50:00,54.69,54.74,54.69,54.7,36300.0,37.3625,37.3967,37.3625,37.3694,36300.0
2006-04-04 15:55:00,54.7,54.72,54.67,54.7,53500.0,37.3694,37.383,37.3489,37.3694,53500.0
2006-04-05 09:30:00,54.57,54.8,54.46,54.73,81700.0,37.2806,37.4377,37.2054,37.3899,81700.0
2006-04-05 09:35:00,54.75,54.89,54.75,54.78,48800.0,37.4035,37.4992,37.4035,37.424,48800.0
2006-04-05 09:40:00,54.78,54.8,54.75,54.77,13500.0,37.424,37.4377,37.4035,37.4172,13500.0
2006-04-05 09:45:00,54.77,54.82,54.74,54.81,29600.0,37.4172,37.4514,37.3967,37.4445,29600.0
2006-04-05 09:50:00,54.82,54.84,54.8,54.82,29500.0,37.4514,37.465,37.4377,37.4514,29500.0
2006-04-05 09:55:00,54.82,54.88,54.72,54.74,39400.0,37.4514,37.4923,37.383,37.3967,39400.0
2006-04-05 10:00:00,54.75,54.94,54.74,54.9,26600.0,37.4035,37.5333,37.3967,37.506,26600.0
2006-04-05 10:05:00,54.9,54.96,54.87,54.89,28200.0,37.506,37.547,37.4855,37.4992,28200.0
2006-04-05 10:10:00,54.9,54.93,54.85,54.9,24700.0,37.506,37.5265,37.4718,37.506,24700.0
2006-04-05 10:15:00,54.89,54.9,54.84,54.86,12900.0,37.4992,37.506,37.465,37.4787,12900.0
2006-04-05 10:20:00,54.86,54.9,54.82,54.89,18700.0,37.4787,37.506,37.4514,37.4992,18700.0
2006-04-05 10:25:00,54.9,54.93,54.86,54.89,38800.0,37.506,37.5265,37.4787,37.4992,38800.0
2006-04-05 10:30:00,54.91,54.92,54.75,54.78,39200.0,37.5128,37.5197,37.4035,37.424,39200.0
2006-04-05 10:35:00,54.79,54.86,54.79,54.85,13100.0,37.4309,37.4787,37.4309,37.4718,13100.0
2006-04-05 10:40:00,54.85,54.91,54.83,54.83,28600.0,37.4718,37.5128,37.4582,37.4582,28600.0
2006-04-05 10:45:00,54.83,54.87,54.79,54.81,24800.0,37.4582,37.4855,37.4309,37.4445,24800.0
2006-04-05 10:50:00,54.79,54.81,54.73,54.74,23400.0,37.4309,37.4445,37.3899,37.3967,23400.0
2006-04-05 10:55:00,54.74,54.74,54.68,54.71,29200.0,37.3967,37.3967,37.3557,37.3762,29200.0
2006-04-05 11:00:00,54.71,54.74,54.68,54.68,18200.0,37.3762,37.3967,37.3557,37.3557,18200.0
2006-04-05 11:05:00,54.67,54.73,54.55,54.71,23100.0,37.3489,37.3899,37.2669,37.3762,23100.0
2006-04-05 11:10:00,54.72,54.75,54.7,54.7,20700.0,37.383,37.4035,37.3694,37.3694,20700.0
2006-04-05 11:15:00,54.72,54.74,54.69,54.71,28800.0,37.383,37.3967,37.3625,37.3762,28800.0
2006-04-05 11:20:00,54.7,54.76,54.68,54.68,43100.0,37.3694,37.4104,37.3557,37.3557,43100.0
2006-04-05 11:25:00,54.7,54.7,54.62,54.64,45800.0,37.3694,37.3694,37.3147,37.3284,45800.0
2006-04-05 11:30:00,54.64,54.67,54.62,54.62,23400.0,37.3284,37.3489,37.3147,37.3147,23400.0
2006-04-05 11:35:00,54.62,54.62,54.56,54.62,25800.0,37.3147,37.3147,37.2737,37.3147,25800.0
2006-04-05 11:40:00,54.61,54.62,54.57,54.6,8900.0,37.3079,37.3147,37.2806,37.3011,8900.0
2006-04-05 11:45:00,54.6,54.62,54.58,54.6,6800.0,37.3011,37.3147,37.2874,37.3011,6800.0
2006-04-05 11:50:00,54.6,54.67,54.58,54.59,22000.0,37.3011,37.3489,37.2874,37.2942,22000.0
2006-04-05 11:55:00,54.6,54.61,54.59,54.6,9900.0,37.3011,37.3079,37.2942,37.3011,9900.0
2006-04-05 12:00:00,54.6,54.6,54.5,54.51,22000.0,37.3011,37.3011,37.2327,37.2396,22000.0
2006-04-05 12:05:00,54.5,54.61,54.49,54.59,31200.0,37.2327,37.3079,37.2259,37.2942,31200.0
2006-04-05 12:10:00,54.62,54.69,54.55,54.67,28600.0,37.3147,37.3625,37.2669,37.3489,28600.0
2006-04-05 12:15:00,54.64,54.66,54.63,54.63,9500.0,37.3284,37.342,37.3215,37.3215,9500.0
2006-04-05 12:20:00,54.64,54.65,54.61,54.61,9700.0,37.3284,37.3352,37.3079,37.3079,9700.0
2006-04-05 12:25:00,54.6,54.61,54.58,54.59,12100.0,37.3011,37.3079,37.2874,37.2942,12100.0
2006-04-05 12:30:00,54.6,54.63,54.59,54.6,17700.0,37.3011,37.3215,37.2942,37.3011,17700.0
2006-04-05 12:35:00,54.6,54.67,54.59,54.62,37300.0,37.3011,37.3489,37.2942,37.3147,37300.0
2006-04-05 12:40:00,54.64,54.67,54.57,54.66,21400.0,37.3284,37.3489,37.2806,37.342,21400.0
2006-04-05 12:45:00,54.66,54.71,54.64,54.71,20500.0,37.342,37.3762,37.3284,37.3762,20500.0
2006-04-05 12:50:00,54.7,54.75,54.69,54.72,19800.0,37.3694,37.4035,37.3625,37.383,19800.0
2006-04-05 12:55:00,54.74,54.76,54.7,54.74,22900.0,37.3967,37.4104,37.3694,37.3967,22900.0
2006-04-05 13:00:00,54.75,54.8,54.75,54.76,91600.0,37.4035,37.4377,37.4035,37.4104,91600.0
2006-04-05 13:05:00,54.79,54.88,54.74,54.85,83800.0,37.4309,37.4923,37.3967,37.4718,83800.0
2006-04-05 13:10:00,54.85,54.92,54.79,54.84,250400.0,37.4718,37.5197,37.4309,37.465,250400.0
2006-04-05 13:15:00,54.85,54.86,54.84,54.85,39600.0,37.4718,37.4787,37.465,37.4718,39600.0
2006-04-05 13:20:00,54.86,54.88,54.75,54.87,98600.0,37.4787,37.4923,37.4035,37.4855,98600.0
2006-04-05 13:25:00,54.86,54.89,54.86,54.89,61500.0,37.4787,37.4992,37.4787,37.4992,61500.0
2006-04-05 13:30:00,54.88,54.93,54.86,54.86,118200.0,37.4923,37.5265,37.4787,37.4787,118200.0
2006-04-05 13:35:00,54.85,54.9,54.79,54.8,42600.0,37.4718,37.506,37.4309,37.4377,42600.0
2006-04-05 13:40:00,54.82,54.85,54.79,54.84,11100.0,37.4514,37.4718,37.4309,37.465,11100.0
2006-04-05 13:45:00,54.83,54.84,54.8,54.8,19100.0,37.4582,37.465,37.4377,37.4377,19100.0
2006-04-05 13:50:00,54.8,54.9,54.8,54.88,20800.0,37.4377,37.506,37.4377,37.4923,20800.0
2006-04-05 13:55:00,54.88,54.88,54.85,54.87,4800.0,37.4923,37.4923,37.4718,37.4855,4800.0
2006-04-05 14:00:00,54.87,54.88,54.81,54.84,50100.0,37.4855,37.4923,37.4445,37.465,50100.0
2006-04-05 14:05:00,54.84,54.89,54.84,54.88,16200.0,37.465,37.4992,37.465,37.4923,16200.0
2006-04-05 14:10:00,54.88,54.88,54.78,54.8,50000.0,37.4923,37.4923,37.424,37.4377,50000.0
2006-04-05 14:15:00,54.8,54.85,54.8,54.85,5500.0,37.4377,37.4718,37.4377,37.4718,5500.0
2006-04-05 14:20:00,54.85,54.89,54.83,54.84,57800.0,37.4718,37.4992,37.4582,37.465,57800.0
2006-04-05 14:25:00,54.84,54.88,54.83,54.85,20700.0,37.465,37.4923,37.4582,37.4718,20700.0
2006-04-05 14:30:00,54.85,54.9,54.81,54.82,56300.0,37.4718,37.506,37.4445,37.4514,56300.0
2006-04-05 14:35:00,54.83,54.88,54.83,54.88,24000.0,37.4582,37.4923,37.4582,37.4923,24000.0
2006-04-05 14:40:00,54.89,54.91,54.89,54.9,66400.0,37.4992,37.5128,37.4992,37.506,66400.0
2006-04-05 14:45:00,54.89,54.96,54.88,54.9,94100.0,37.4992,37.547,37.4923,37.506,94100.0
2006-04-05 14:50:00,54.89,54.96,54.89,54.96,46300.0,37.4992,37.547,37.4992,37.547,46300.0
2006-04-05 14:55:00,54.96,54.99,54.94,54.96,42600.0,37.547,37.5675,37.5333,37.547,42600.0
2006-04-05 15:00:00,54.97,55.03,54.92,55.02,47800.0,37.5538,37.5948,37.5197,37.588,47800.0
2006-04-05 15:05:00,55.02,55.08,54.99,54.99,46000.0,37.588,37.629,37.5675,37.5675,46000.0
2006-04-05 15:10:00,55.0,55.14,54.99,55.12,89900.0,37.5743,37.67,37.5675,37.6563,89900.0
2006-04-05 15:15:00,55.12,55.26,55.12,55.25,60400.0,37.6563,37.7519,37.6563,37.7451,60400.0
2006-04-05 15:20:00,55.26,55.37,55.24,55.3,66800.0,37.7519,37.8271,37.7383,37.7793,66800.0
2006-04-05 15:25:00,55.31,55.34,55.22,55.33,50600.0,37.7861,37.8066,37.7246,37.7998,50600.0
2006-04-05 15:30:00,55.34,55.34,55.23,55.25,44500.0,37.8066,37.8066,37.7315,37.7451,44500.0
2006-04-05 15:35:00,55.26,55.31,55.19,55.19,42000.0,37.7519,37.7861,37.7041,37.7041,42000.0
2006-04-05 15:40:00,55.19,55.22,55.15,55.15,50300.0,37.7041,37.7246,37.6768,37.6768,50300.0
2006-04-05 15:45:00,55.14,55.21,55.02,55.18,81900.0,37.67,37.7178,37.588,37.6973,81900.0
2006-04-05 15:50:00,55.18,55.18,54.97,55.06,155300.0,37.6973,37.6973,37.5538,37.6153,155300.0
2006-04-05 15:55:00,55.07,55.19,55.04,55.12,123100.0,37.6221,37.7041,37.6016,37.6563,123100.0
2006-04-06 09:30:00,55.69,56.21,55.68,55.76,139400.0,38.0457,38.401,38.0389,38.0935,139400.0
2006-04-06 09:35:00,55.78,55.9,55.72,55.79,67600.0,38.1072,38.1892,38.0662,38.114,67600.0
2006-04-06 09:40:00,55.82,55.86,55.7,55.71,77900.0,38.1345,38.1618,38.0525,38.0594,77900.0
2006-04-06 09:45:00,55.72,55.8,55.58,55.74,90900.0,38.0662,38.1209,37.9706,38.0799,90900.0
2006-04-06 09:50:00,55.75,55.85,55.75,55.81,62000.0,38.0867,38.155,38.0867,38.1277,62000.0
2006-04-06 09:55:00,55.81,56.1,55.8,56.1,168100.0,38.1277,38.3258,38.1209,38.3258,168100.0
2006-04-06 10:00:00,56.08,56.33,56.08,56.14,177000.0,38.3121,38.4829,38.3121,38.3531,177000.0
2006-04-06 10:05:00,56.15,56.15,55.98,56.0,79400.0,38.36,38.36,38.2438,38.2575,79400.0
2006-04-06 10:10:00,56.01,56.02,55.83,55.9,133400.0,38.2643,38.2712,38.1414,38.1892,133400.0
2006-04-06 10:15:00,55.89,56.0,55.84,55.87,46800.0,38.1823,38.2575,38.1482,38.1687,46800.0
2006-04-06 10:20:00,55.87,55.88,55.78,55.79,50600.0,38.1687,38.1755,38.1072,38.114,50600.0
2006-04-06 10:25:00,55.78,55.79,55.68,55.7,37100.0,38.1072,38.114,38.0389,38.0525,37100.0
2006-04-06 10:30:00,55.7,55.78,55.61,55.64,55900.0,38.0525,38.1072,37.9911,38.0115,55900.0
2006-04-06 10:35:00,55.7,55.76,55.54,55.59,39100.0,38.0525,38.0935,37.9432,37.9774,39100.0
2006-04-06 10:40:00,55.6,55.68,55.49,55.53,74700.0,37.9842,38.0389,37.9091,37.9364,74700.0
2006-04-06 10:45:00,55.53,55.59,55.5,55.55,39500.0,37.9364,37.9774,37.9159,37.9501,39500.0
2006-04-06 10:50:00,55.54,55.61,55.54,55.61,108800.0,37.9432,37.9911,37.9432,37.9911,108800.0
2006-04-06 10:55:00,55.62,55.68,55.6,55.68,65100.0,37.9979,38.0389,37.9842,38.0389,65100.0
2006-04-06 11:00:00,55.68,55.75,55.68,55.74,129100.0,38.0389,38.0867,38.0389,38.0799,129100.0
2006-04-06 11:05:00,55.74,55.86,55.74,55.86,51200.0,38.0799,38.1618,38.0799,38.1618,51200.0
2006-04-06 11:10:00,55.86,55.97,55.85,55.9,122400.0,38.1618,38.237,38.155,38.1892,122400.0
2006-04-06 11:15:00,55.91,55.91,55.8,55.84,37200.0,38.196,38.196,38.1209,38.1482,37200.0
2006-04-06 11:20:00,55.83,55.83,55.8,55.8,22500.0,38.1414,38.1414,38.1209,38.1209,22500.0
2006-04-06 11:25:00,55.8,55.93,55.8,55.91,38900.0,38.1209,38.2097,38.1209,38.196,38900.0
2006-04-06 11:30:00,55.92,55.92,55.88,55.89,46000.0,38.2028,38.2028,38.1755,38.1823,46000.0
2006-04-06 11:35:00,55.89,55.9,55.84,55.85,38500.0,38.1823,38.1892,38.1482,38.155,38500.0
2006-04-06 11:40:00,55.85,55.88,55.84,55.84,22000.0,38.155,38.1755,38.1482,38.1482,22000.0
2006-04-06 11:45:00,55.83,55.87,55.83,55.87,6100.0,38.1414,38.1687,38.1414,38.1687,6100.0
2006-04-06 11:50:00,55.85,55.86,55.8,55.82,39700.0,38.155,38.1618,38.1209,38.1345,39700.0
2006-04-06 11:55:00,55.82,55.84,55.75,55.77,21600.0,38.1345,38.1482,38.0867,38.1004,21600.0
2006-04-06 12:00:00,55.76,55.78,55.74,55.77,14600.0,38.0935,38.1072,38.0799,38.1004,14600.0
2006-04-06 12:05:00,55.77,55.77,55.75,55.76,5700.0,38.1004,38.1004,38.0867,38.0935,5700.0
2006-04-06 12:10:00,55.77,55.79,55.75,55.77,19800.0,38.1004,38.114,38.0867,38.1004,19800.0
2006-04-06 12:15:00,55.77,55.84,55.74,55.77,57600.0,38.1004,38.1482,38.0799,38.1004,57600.0
2006-04-06 12:20:00,55.78,55.8,55.76,55.76,13700.0,38.1072,38.1209,38.0935,38.0935,13700.0
2006-04-06 12:25:00,55.79,55.8,55.76,55.77,14600.0,38.114,38.1209,38.0935,38.1004,14600.0
2006-04-06 12:30:00,55.78,55.86,55.76,55.83,28600.0,38.1072,38.1618,38.0935,38.1414,28600.0
2006-04-06 12:35:00,55.82,55.93,55.81,55.81,20800.0,38.1345,38.2097,38.1277,38.1277,20800.0
2006-04-06 12:40:00,55.81,55.9,55.8,55.87,10600.0,38.1277,38.1892,38.1209,38.1687,10600.0
2006-04-06 12:45:00,55.87,55.89,55.84,55.89,19000.0,38.1687,38.1823,38.1482,38.1823,19000.0
2006-04-06 12:50:00,55.89,55.92,55.88,55.89,34300.0,38.1823,38.2028,38.1755,38.1823,34300.0
2006-04-06 12:55:00,55.88,55.89,55.73,55.75,27600.0,38.1755,38.1823,38.073,38.0867,27600.0
2006-04-06 13:00:00,55.76,55.81,55.75,55.78,24300.0,38.0935,38.1277,38.0867,38.1072,24300.0
2006-04-06 13:05:00,55.78,55.8,55.75,55.77,11200.0,38.1072,38.1209,38.0867,38.1004,11200.0
2006-04-06 13:10:00,55.77,55.8,55.76,55.8,13100.0,38.1004,38.1209,38.0935,38.1209,13100.0
2006-04-06 13:15:00,55.8,55.81,55.77,55.79,22600.0,38.1209,38.1277,38.1004,38.114,22600.0
2006-04-06 13:20:00,55.79,55.86,55.79,55.83,16700.0,38.114,38.1618,38.114,38.1414,16700.0
2006-04-06 13:25:00,55.83,55.83,55.79,55.8,38200.0,38.1414,38.1414,38.114,38.1209,38200.0
2006-04-06 13:30:00,55.8,55.81,55.8,55.8,3900.0,38.1209,38.1277,38.1209,38.1209,3900.0
2006-04-06 13:35:00,55.81,55.84,55.8,55.84,6800.0,38.1277,38.1482,38.1209,38.1482,6800.0
2006-04-06 13:40:00,55.85,55.86,55.81,55.81,18400.0,38.155,38.1618,38.1277,38.1277,18400.0
2006-04-06 13:45:00,55.81,55.93,55.8,55.9,17900.0,38.1277,38.2097,38.1209,38.1892,17900.0
2006-04-06 13:50:00,55.9,55.94,55.87,55.93,63600.0,38.1892,38.2165,38.1687,38.2097,63600.0
2006-04-06 13:55:00,55.94,55.99,55.85,55.92,34500.0,38.2165,38.2507,38.155,38.2028,34500.0
2006-04-06 14:00:00,55.92,55.96,55.91,55.92,40700.0,38.2028,38.2302,38.196,38.2028,40700.0
2006-04-06 14:05:00,55.92,55.93,55.87,55.89,7000.0,38.2028,38.2097,38.1687,38.1823,7000.0
2006-04-06 14:10:00,55.9,56.03,55.9,56.02,40500.0,38.1892,38.278,38.1892,38.2712,40500.0
2006-04-06 14:15:00,56.01,56.14,55.98,55.99,49200.0,38.2643,38.3531,38.2438,38.2507,49200.0
2006-04-06 14:20:00,56.01,56.01,55.99,56.0,33800.0,38.2643,38.2643,38.2507,38.2575,33800.0
2006-04-06 14:25:00,55.99,56.03,55.98,56.0,29400.0,38.2507,38.278,38.2438,38.2575,29400.0
2006-04-06 14:30:00,56.0,56.01,55.99,55.99,55300.0,38.2575,38.2643,38.2507,38.2507,55300.0
2006-04-06 14:35:00,55.99,56.0,55.98,55.99,12100.0,38.2507,38.2575,38.2438,38.2507,12100.0
2006-04-06 14:40:00,55.99,56.03,55.99,56.03,86200.0,38.2507,38.278,38.2507,38.278,86200.0
2006-04-06 14:45:00,56.02,56.03,56.0,56.0,14100.0,38.2712,38.278,38.2575,38.2575,14100.0
2006-04-06 14:50:00,56.0,56.01,55.96,55.98,45500.0,38.2575,38.2643,38.2302,38.2438,45500.0
2006-04-06 14:55:00,55.98,56.0,55.98,55.99,77000.0,38.2438,38.2575,38.2438,38.2507,77000.0
2006-04-06 15:00:00,55.98,56.01,55.98,56.0,39500.0,38.2438,38.2643,38.2438,38.2575,39500.0
2006-04-06 15:05:00,56.0,56.01,55.98,55.98,46500.0,38.2575,38.2643,38.2438,38.2438,46500.0
2006-04-06 15:10:00,55.98,56.01,55.98,55.98,101600.0,38.2438,38.2643,38.2438,38.2438,101600.0
2006-04-06 15:15:00,55.98,56.0,55.96,56.0,82900.0,38.2438,38.2575,38.2302,38.2575,82900.0
2006-04-06 15:20:00,56.0,56.1,55.97,56.1,139700.0,38.2575,38.3258,38.237,38.3258,139700.0
2006-04-06 15:25:00,56.1,56.17,56.03,56.11,156900.0,38.3258,38.3736,38.278,38.3326,156900.0
2006-04-06 15:30:00,56.11,56.18,56.04,56.17,100000.0,38.3326,38.3805,38.2848,38.3736,100000.0
2006-04-06 15:35:00,56.17,56.2,56.1,56.12,32900.0,38.3736,38.3941,38.3258,38.3395,32900.0
2006-04-06 15:40:00,56.12,56.2,56.11,56.18,35600.0,38.3395,38.3941,38.3326,38.3805,35600.0
2006-04-06 15:45:00,56.18,56.26,56.16,56.19,199100.0,38.3805,38.4351,38.3668,38.3873,199100.0
2006-04-06 15:50:00,56.19,56.26,56.18,56.25,150300.0,38.3873,38.4351,38.3805,38.4283,150300.0
2006-04-06 15:55:00,56.25,56.6,56.25,56.6,494200.0,38.4283,38.6674,38.4283,38.6674,494200.0
2006-04-07 09:30:00,56.45,56.77,56.44,56.74,75100.0,38.5649,38.7835,38.5581,38.763,75100.0
2006-04-07 09:35:00,56.74,57.09,56.61,57.02,86000.0,38.763,39.0021,38.6742,38.9543,86000.0
2006-04-07 09:40:00,57.01,57.18,56.98,57.01,72600.0,38.9475,39.0636,38.927,38.9475,72600.0
2006-04-07 09:45:00,57.0,57.15,56.98,57.15,35600.0,38.9407,39.0431,38.927,39.0431,35600.0
2006-04-07 09:50:00,57.15,57.31,57.14,57.31,42900.0,39.0431,39.1524,39.0363,39.1524,42900.0
2006-04-07 09:55:00,57.32,57.38,57.17,57.28,50300.0,39.1593,39.2003,39.0568,39.1319,50300.0
2006-04-07 10:00:00,57.26,57.27,57.17,57.21,36500.0,39.1183,39.1251,39.0568,39.0841,36500.0
2006-04-07 10:05:00,57.2,57.27,57.15,57.15,230500.0,39.0773,39.1251,39.0431,39.0431,230500.0
2006-04-07 10:10:00,57.15,57.16,57.1,57.1,36400.0,39.0431,39.05,39.009,39.009,36400.0
2006-04-07 10:15:00,57.11,57.11,56.99,56.99,47400.0,39.0158,39.0158,38.9338,38.9338,47400.0
2006-04-07 10:20:00,56.98,57.03,56.91,56.98,66100.0,38.927,38.9612,38.8792,38.927,66100.0
2006-04-07 10:25:00,56.99,57.02,56.8,56.85,156400.0,38.9338,38.9543,38.804,38.8382,156400.0
2006-04-07 10:30:00,56.82,57.02,56.8,56.94,36000.0,38.8177,38.9543,38.804,38.8997,36000.0
2006-04-07 10:35:00,56.94,56.96,56.88,56.92,48800.0,38.8997,38.9133,38.8587,38.886,48800.0
2006-04-07 10:40:00,56.93,57.04,56.83,56.99,74400.0,38.8928,38.968,38.8245,38.9338,74400.0
2006-04-07 10:45:00,56.99,57.0,56.86,56.97,49200.0,38.9338,38.9407,38.845,38.9202,49200.0
2006-04-07 10:50:00,56.94,57.01,56.82,56.84,45900.0,38.8997,38.9475,38.8177,38.8314,45900.0
2006-04-07 10:55:00,56.87,56.99,56.8,56.94,37400.0,38.8518,38.9338,38.804,38.8997,37400.0
2006-04-07 11:00:00,56.96,57.02,56.96,57.0,33200.0,38.9133,38.9543,38.9133,38.9407,33200.0
2006-04-07 11:05:00,57.0,57.06,56.91,57.01,36900.0,38.9407,38.9817,38.8792,38.9475,36900.0
2006-04-07 11:10:00,57.0,57.02,56.9,57.0,41200.0,38.9407,38.9543,38.8723,38.9407,41200.0
2006-04-07 11:15:00,57.0,57.02,56.97,56.99,13700.0,38.9407,38.9543,38.9202,38.9338,13700.0
2006-04-07 11:20:00,56.96,57.0,56.87,56.98,30300.0,38.9133,38.9407,38.8518,38.927,30300.0
2006-04-07 11:25:00,56.98,57.02,56.9,56.98,40400.0,38.927,38.9543,38.8723,38.927,40400.0
2006-04-07 11:30:00,56.95,56.99,56.9,56.93,37400.0,38.9065,38.9338,38.8723,38.8928,37400.0
2006-04-07 11:35:00,56.93,56.96,56.89,56.92,23700.0,38.8928,38.9133,38.8655,38.886,23700.0
2006-04-07 11:40:00,56.92,56.98,56.89,56.93,19700.0,38.886,38.927,38.8655,38.8928,19700.0
2006-04-07 11:45:00,56.93,56.94,56.79,56.79,38800.0,38.8928,38.8997,38.7972,38.7972,38800.0
2006-04-07 11:50:00,56.79,56.92,56.78,56.81,45200.0,38.7972,38.886,38.7904,38.8109,45200.0
2006-04-07 11:55:00,56.82,56.85,56.78,56.83,18000.0,38.8177,38.8382,38.7904,38.8245,18000.0
2006-04-07 12:00:00,56.84,56.86,56.73,56.85,53700.0,38.8314,38.845,38.7562,38.8382,53700.0
2006-04-07 12:05:00,56.84,56.9,56.76,56.85,45900.0,38.8314,38.8723,38.7767,38.8382,45900.0
2006-04-07 12:10:00,56.84,56.84,56.68,56.72,129100.0,38.8314,38.8314,38.722,38.7494,129100.0
2006-04-07 12:15:00,56.72,56.72,56.55,56.6,58700.0,38.7494,38.7494,38.6332,38.6674,58700.0
2006-04-07 12:20:00,56.6,56.62,56.45,56.49,123600.0,38.6674,38.6811,38.5649,38.5922,123600.0
2006-04-07 12:25:00,56.49,56.49,56.21,56.26,47600.0,38.5922,38.5922,38.401,38.4351,47600.0
2006-04-07 12:30:00,56.26,56.41,56.24,56.39,24900.0,38.4351,38.5376,38.4215,38.5239,24900.0
2006-04-07 12:35:00,56.39,56.39,56.21,56.24,58600.0,38.5239,38.5239,38.401,38.4215,58600.0
2006-04-07 12:40:00,56.25,56.29,56.2,56.26,25200.0,38.4283,38.4556,38.3941,38.4351,25200.0
2006-04-07 12:45:00,56.24,56.36,56.23,56.31,39500.0,38.4215,38.5034,38.4146,38.4693,39500.0
2006-04-07 12:50:00,56.32,56.44,56.32,56.37,22600.0,38.4761,38.5581,38.4761,38.5103,22600.0
2006-04-07 12:55:00,56.37,56.38,56.32,56.32,11200.0,38.5103,38.5171,38.4761,38.4761,11200.0
2006-04-07 13:00:00,56.31,56.36,56.26,56.27,21300.0,38.4693,38.5034,38.4351,38.4419,21300.0
2006-04-07 13:05:00,56.27,56.54,56.27,56.52,19100.0,38.4419,38.6264,38.4419,38.6127,19100.0
2006-04-07 13:10:00,56.51,56.51,56.39,56.45,55600.0,38.6059,38.6059,38.5239,38.5649,55600.0
2006-04-07 13:15:00,56.45,56.46,56.4,56.42,23300.0,38.5649,38.5717,38.5308,38.5444,23300.0
2006-04-07 13:20:00,56.4,56.4,56.3,56.3,9100.0,38.5308,38.5308,38.4624,38.4624,9100.0
2006-04-07 13:25:00,56.32,56.33,56.3,56.33,6300.0,38.4761,38.4829,38.4624,38.4829,6300.0
2006-04-07 13:30:00,56.34,56.35,56.3,56.32,5100.0,38.4898,38.4966,38.4624,38.4761,5100.0
2006-04-07 13:35:00,56.33,56.35,56.11,56.26,31600.0,38.4829,38.4966,38.3326,38.4351,31600.0
2006-04-07 13:40:00,56.25,56.26,56.1,56.12,21400.0,38.4283,38.4351,38.3258,38.3395,21400.0
2006-04-07 13:45:00,56.11,56.15,56.1,56.1,12600.0,38.3326,38.36,38.3258,38.3258,12600.0
2006-04-07 13:50:00,56.11,56.12,56.09,56.09,15100.0,38.3326,38.3395,38.319,38.319,15100.0
2006-04-07 13:55:00,56.1,56.1,56.04,56.06,14000.0,38.3258,38.3258,38.2848,38.2985,14000.0
2006-04-07 14:00:00,56.07,56.1,56.04,56.1,17600.0,38.3053,38.3258,38.2848,38.3258,17600.0
2006-04-07 14:05:00,56.11,56.15,56.09,56.09,21800.0,38.3326,38.36,38.319,38.319,21800.0
2006-04-07 14:10:00,56.1,56.11,56.05,56.08,12200.0,38.3258,38.3326,38.2916,38.3121,12200.0
2006-04-07 14:15:00,56.08,56.08,56.01,56.01,12400.0,38.3121,38.3121,38.2643,38.2643,12400.0
2006-04-07 14:20:00,56.01,56.07,56.01,56.04,10700.0,38.2643,38.3053,38.2643,38.2848,10700.0
2006-04-07 14:25:00,56.04,56.1,56.03,56.08,25200.0,38.2848,38.3258,38.278,38.3121,25200.0
2006-04-07 14:30:00,56.08,56.11,56.08,56.1,27800.0,38.3121,38.3326,38.3121,38.3258,27800.0
2006-04-07 14:35:00,56.1,56.11,56.08,56.09,20300.0,38.3258,38.3326,38.3121,38.319,20300.0
2006-04-07 14:40:00,56.1,56.16,56.09,56.15,56900.0,38.3258,38.3668,38.319,38.36,56900.0
2006-04-07 14:45:00,56.14,56.15,56.09,56.15,17300.0,38.3531,38.36,38.319,38.36,17300.0
2006-04-07 14:50:00,56.15,56.15,56.11,56.11,30500.0,38.36,38.36,38.3326,38.3326,30500.0
2006-04-07 14:55:00,56.11,56.11,56.01,56.01,19000.0,38.3326,38.3326,38.2643,38.2643,19000.0
2006-04-07 15:00:00,56.01,56.01,55.93,55.95,100900.0,38.2643,38.2643,38.2097,38.2233,100900.0
2006-04-07 15:05:00,55.94,55.95,55.92,55.95,19600.0,38.2165,38.2233,38.2028,38.2233,19600.0
2006-04-07 15:10:00,55.95,56.0,55.95,55.95,31000.0,38.2233,38.2575,38.2233,38.2233,31000.0
2006-04-07 15:15:00,55.95,55.95,55.93,55.93,20100.0,38.2233,38.2233,38.2097,38.2097,20100.0
2006-04-07 15:20:00,55.93,55.97,55.89,55.97,36200.0,38.2097,38.237,38.1823,38.237,36200.0
2006-04-07 15:25:00,55.95,55.98,55.86,55.87,53900.0,38.2233,38.2438,38.1618,38.1687,53900.0
2006-04-07 15:30:00,55.87,55.94,55.87,55.88,34900.0,38.1687,38.2165,38.1687,38.1755,34900.0
2006-04-07 15:35:00,55.88,55.88,55.83,55.85,34200.0,38.1755,38.1755,38.1414,38.155,34200.0
2006-04-07 15:40:00,55.84,55.84,55.62,55.71,84900.0,38.1482,38.1482,37.9979,38.0594,84900.0
2006-04-07 15:45:00,55.7,55.77,55.65,55.66,111400.0,38.0525,38.1004,38.0184,38.0252,111400.0
2006-04-07 15:50:00,55.65,55.74,55.65,55.69,59500.0,38.0184,38.0799,38.0184,38.0457,59500.0
2006-04-07 15:55:00,55.68,55.76,55.68,55.69,110800.0,38.0389,38.0935,38.0389,38.0457,110800.0
2006-04-10 09:30:00,55.01,55.08,54.83,54.95,1009000.0,37.5812,37.629,37.4582,37.5402,1009000.0
2006-04-10 09:35:00,54.95,55.0,54.85,54.98,221600.0,37.5402,37.5743,37.4718,37.5607,221600.0
2006-04-10 09:40:00,54.97,55.19,54.96,55.1,238800.0,37.5538,37.7041,37.547,37.6426,238800.0
2006-04-10 09:45:00,55.09,55.09,54.92,55.0,105300.0,37.6358,37.6358,37.5197,37.5743,105300.0
2006-04-10 09:50:00,55.0,55.0,54.93,54.94,170500.0,37.5743,37.5743,37.5265,37.5333,170500.0
2006-04-10 09:55:00,54.95,55.0,54.95,54.98,69200.0,37.5402,37.5743,37.5402,37.5607,69200.0
2006-04-10 10:00:00,54.98,55.05,54.97,55.03,132400.0,37.5607,37.6085,37.5538,37.5948,132400.0
2006-04-10 10:05:00,55.02,55.06,55.01,55.01,104700.0,37.588,37.6153,37.5812,37.5812,104700.0
2006-04-10 10:10:00,55.02,55.05,54.97,54.97,77000.0,37.588,37.6085,37.5538,37.5538,77000.0
2006-04-10 10:15:00,54.98,54.98,54.96,54.98,30100.0,37.5607,37.5607,37.547,37.5607,30100.0
2006-04-10 10:20:00,54.98,55.0,54.96,55.0,36900.0,37.5607,37.5743,37.547,37.5743,36900.0
2006-04-10 10:25:00,54.99,55.07,54.89,54.95,109800.0,37.5675,37.6221,37.4992,37.5402,109800.0
2006-04-10 10:30:00,54.96,54.99,54.84,54.87,68000.0,37.547,37.5675,37.465,37.4855,68000.0
2006-04-10 10:35:00,54.86,54.95,54.86,54.87,137500.0,37.4787,37.5402,37.4787,37.4855,137500.0
2006-04-10 10:40:00,54.86,54.87,54.79,54.8,85100.0,37.4787,37.4855,37.4309,37.4377,85100.0
2006-04-10 10:45:00,54.79,54.86,54.71,54.85,70600.0,37.4309,37.4787,37.3762,37.4718,70600.0
2006-04-10 10:50:00,54.86,54.88,54.79,54.84,49400.0,37.4787,37.4923,37.4309,37.465,49400.0
2006-04-10 10:55:00,54.84,54.88,54.79,54.79,45100.0,37.465,37.4923,37.4309,37.4309,45100.0
2006-04-10 11:00:00,54.79,54.8,54.72,54.79,84300.0,37.4309,37.4377,37.383,37.4309,84300.0
2006-04-10 11:05:00,54.79,54.8,54.78,54.8,37600.0,37.4309,37.4377,37.424,37.4377,37600.0
2006-04-10 11:10:00,54.79,54.8,54.77,54.79,30700.0,37.4309,37.4377,37.4172,37.4309,30700.0
2006-04-10 11:15:00,54.79,54.83,54.77,54.78,59000.0,37.4309,37.4582,37.4172,37.424,59000.0
2006-04-10 11:20:00,54.79,54.87,54.78,54.87,81500.0,37.4309,37.4855,37.424,37.4855,81500.0
2006-04-10 11:25:00,54.87,54.92,54.85,54.92,54300.0,37.4855,37.5197,37.4718,37.5197,54300.0
2006-04-10 11:30:00,54.92,54.97,54.92,54.97,40300.0,37.5197,37.5538,37.5197,37.5538,40300.0
2006-04-10 11:35:00,54.97,54.98,54.89,54.9,104100.0,37.5538,37.5607,37.4992,37.506,104100.0
2006-04-10 11:40:00,54.9,54.92,54.88,54.9,72300.0,37.506,37.5197,37.4923,37.506,72300.0
2006-04-10 11:45:00,54.8,54.95,54.8,54.94,101200.0,37.4377,37.5402,37.4377,37.5333,101200.0
2006-04-10 11:50:00,54.93,54.95,54.93,54.95,32500.0,37.5265,37.5402,37.5265,37.5402,32500.0
2006-04-10 11:55:00,54.95,54.95,54.93,54.95,19300.0,37.5402,37.5402,37.5265,37.5402,19300.0
2006-04-10 12:00:00,54.95,54.98,54.94,54.97,59200.0,37.5402,37.5607,37.5333,37.5538,59200.0
2006-04-10 12:05:00,54.97,54.97,54.89,54.9,49600.0,37.5538,37.5538,37.4992,37.506,49600.0
2006-04-10 12:10:00,54.91,54.92,54.86,54.91,68500.0,37.5128,37.5197,37.4787,37.5128,68500.0
2006-04-10 12:15:00,54.91,54.92,54.89,54.91,55400.0,37.5128,37.5197,37.4992,37.5128,55400.0
2006-04-10 12:20:00,54.91,54.95,54.89,54.89,24000.0,37.5128,37.5402,37.4992,37.4992,24000.0
2006-04-10 12:25:00,54.89,54.92,54.83,54.86,70200.0,37.4992,37.5197,37.4582,37.4787,70200.0
2006-04-10 12:30:00,54.86,54.87,54.81,54.85,66500.0,37.4787,37.4855,37.4445,37.4718,66500.0
2006-04-10 12:35:00,54.86,54.88,54.82,54.86,52700.0,37.4787,37.4923,37.4514,37.4787,52700.0
2006-04-10 12:40:00,54.85,54.88,54.81,54.82,96400.0,37.4718,37.4923,37.4445,37.4514,96400.0
2006-04-10 12:45:00,54.83,54.84,54.81,54.81,13800.0,37.4582,37.465,37.4445,37.4445,13800.0
2006-04-10 12:50:00,54.82,54.83,54.81,54.82,6400.0,37.4514,37.4582,37.4445,37.4514,6400.0
2006-04-10 12:55:00,54.82,54.84,54.78,54.79,36500.0,37.4514,37.465,37.424,37.4309,36500.0
2006-04-10 13:00:00,54.8,54.8,54.78,54.79,33500.0,37.4377,37.4377,37.424,37.4309,33500.0
2006-04-10 13:05:00,54.8,54.81,54.74,54.77,44800.0,37.4377,37.4445,37.3967,37.4172,44800.0
2006-04-10 13:10:00,54.76,54.79,54.76,54.78,47600.0,37.4104,37.4309,37.4104,37.424,47600.0
2006-04-10 13:15:00,54.77,54.79,54.74,54.77,53900.0,37.4172,37.4309,37.3967,37.4172,53900.0
2006-04-10 13:20:00,54.75,54.77,54.73,54.75,45300.0,37.4035,37.4172,37.3899,37.4035,45300.0
2006-04-10 13:25:00,54.74,54.75,54.73,54.74,37500.0,37.3967,37.4035,37.3899,37.3967,37500.0
2006-04-10 13:30:00,54.74,54.75,54.69,54.7,56000.0,37.3967,37.4035,37.3625,37.3694,56000.0
2006-04-10 13:35:00,54.7,54.71,54.6,54.63,95200.0,37.3694,37.3762,37.3011,37.3215,95200.0
2006-04-10 13:40:00,54.63,54.66,54.58,54.59,94500.0,37.3215,37.342,37.2874,37.2942,94500.0
2006-04-10 13:45:00,54.6,54.6,54.46,54.49,128800.0,37.3011,37.3011,37.2054,37.2259,128800.0
2006-04-10 13:50:00,54.49,54.51,54.3,54.33,122100.0,37.2259,37.2396,37.0961,37.1166,122100.0
2006-04-10 13:55:00,54.32,54.45,54.31,54.4,83500.0,37.1098,37.1986,37.1029,37.1644,83500.0
2006-04-10 14:00:00,54.4,54.43,54.27,54.29,50700.0,37.1644,37.1849,37.0756,37.0893,50700.0
2006-04-10 14:05:00,54.29,54.37,54.25,54.3,129300.0,37.0893,37.1439,37.0619,37.0961,129300.0
2006-04-10 14:10:00,54.3,54.31,54.24,54.26,80300.0,37.0961,37.1029,37.0551,37.0688,80300.0
2006-04-10 14:15:00,54.26,54.3,54.25,54.3,28300.0,37.0688,37.0961,37.0619,37.0961,28300.0
2006-04-10 14:20:00,54.29,54.3,54.24,54.26,70800.0,37.0893,37.0961,37.0551,37.0688,70800.0
2006-04-10 14:25:00,54.27,54.28,54.24,54.26,35600.0,37.0756,37.0824,37.0551,37.0688,35600.0
2006-04-10 14:30:00,54.25,54.26,54.09,54.12,140300.0,37.0619,37.0688,36.9526,36.9731,140300.0
2006-04-10 14:35:00,54.12,55.17,53.99,54.07,203200.0,36.9731,37.6905,36.8843,36.939,203200.0
2006-04-10 14:40:00,54.07,54.18,54.06,54.15,56700.0,36.939,37.0141,36.9321,36.9936,56700.0
2006-04-10 14:45:00,54.14,54.16,54.09,54.13,65300.0,36.9868,37.0005,36.9526,36.98,65300.0
2006-04-10 14:50:00,54.13,54.16,54.09,54.16,57100.0,36.98,37.0005,36.9526,37.0005,57100.0
2006-04-10 14:55:00,54.15,54.18,54.12,54.17,36900.0,36.9936,37.0141,36.9731,37.0073,36900.0
2006-04-10 15:00:00,54.18,54.22,54.17,54.2,41200.0,37.0141,37.0414,37.0073,37.0278,41200.0
2006-04-10 15:05:00,54.2,54.21,54.08,54.15,161600.0,37.0278,37.0346,36.9458,36.9936,161600.0
2006-04-10 15:10:00,54.14,54.17,54.11,54.15,59800.0,36.9868,37.0073,36.9663,36.9936,59800.0
2006-04-10 15:15:00,54.15,54.15,54.09,54.1,49700.0,36.9936,36.9936,36.9526,36.9595,49700.0
2006-04-10 15:20:00,54.1,54.16,54.08,54.13,63900.0,36.9595,37.0005,36.9458,36.98,63900.0
2006-04-10 15:25:00,54.13,54.13,54.1,54.11,27000.0,36.98,36.98,36.9595,36.9663,27000.0
2006-04-10 15:30:00,54.12,54.23,54.1,54.21,84700.0,36.9731,37.0483,36.9595,37.0346,84700.0
2006-04-10 15:35:00,54.2,54.41,54.17,54.36,125700.0,37.0278,37.1713,37.0073,37.1371,125700.0
2006-04-10 15:40:00,54.35,54.39,54.32,54.37,79300.0,37.1303,37.1576,37.1098,37.1439,79300.0
2006-04-10 15:45:00,54.39,54.41,54.34,54.35,63700.0,37.1576,37.1713,37.1234,37.1303,63700.0
2006-04-10 15:50:00,54.35,54.41,54.34,54.39,91000.0,37.1303,37.1713,37.1234,37.1576,91000.0
2006-04-10 15:55:00,54.4,54.46,54.37,54.45,175800.0,37.1644,37.2054,37.1439,37.1986,175800.0
2006-04-11 09:30:00,54.58,54.73,54.55,54.58,48900.0,37.2874,37.3899,37.2669,37.2874,48900.0
2006-04-11 09:35:00,54.59,54.61,54.38,54.56,83600.0,37.2942,37.3079,37.1508,37.2737,83600.0
2006-04-11 09:40:00,54.56,54.84,54.56,54.8,91700.0,37.2737,37.465,37.2737,37.4377,91700.0
2006-04-11 09:45:00,54.8,54.9,54.75,54.86,144800.0,37.4377,37.506,37.4035,37.4787,144800.0
2006-04-11 09:50:00,54.87,54.87,54.65,54.66,94200.0,37.4855,37.4855,37.3352,37.342,94200.0
2006-04-11 09:55:00,54.65,54.65,54.49,54.5,148600.0,37.3352,37.3352,37.2259,37.2327,148600.0
2006-04-11 10:00:00,54.5,54.51,54.33,54.34,54400.0,37.2327,37.2396,37.1166,37.1234,54400.0
2006-04-11 10:05:00,54.33,54.36,54.27,54.3,36600.0,37.1166,37.1371,37.0756,37.0961,36600.0
2006-04-11 10:10:00,54.3,54.31,54.19,54.22,35600.0,37.0961,37.1029,37.021,37.0414,35600.0
2006-04-11 10:15:00,54.21,54.21,54.01,54.12,46700.0,37.0346,37.0346,36.898,36.9731,46700.0
2006-04-11 10:20:00,54.12,54.18,53.96,54.1,109500.0,36.9731,37.0141,36.8638,36.9595,109500.0
2006-04-11 10:25:00,54.07,54.1,54.02,54.04,21800.0,36.939,36.9595,36.9048,36.9185,21800.0
2006-04-11 10:30:00,54.06,54.06,53.95,54.04,30200.0,36.9321,36.9321,36.857,36.9185,30200.0
2006-04-11 10:35:00,54.03,54.14,53.99,54.14,33300.0,36.9116,36.9868,36.8843,36.9868,33300.0
2006-04-11 10:40:00,54.13,54.13,53.93,53.97,36100.0,36.98,36.98,36.8433,36.8707,36100.0
2006-04-11 10:45:00,53.95,53.95,53.83,53.91,46400.0,36.857,36.857,36.775,36.8297,46400.0
2006-04-11 10:50:00,53.91,53.98,53.86,53.96,26500.0,36.8297,36.8775,36.7955,36.8638,26500.0
2006-04-11 10:55:00,53.97,54.0,53.91,53.95,34900.0,36.8707,36.8912,36.8297,36.857,34900.0
2006-04-11 11:00:00,53.94,54.04,53.9,54.02,25900.0,36.8502,36.9185,36.8228,36.9048,25900.0
2006-04-11 11:05:00,54.01,54.05,53.9,53.9,20600.0,36.898,36.9253,36.8228,36.8228,20600.0
2006-04-11 11:10:00,53.9,53.92,53.88,53.91,26600.0,36.8228,36.8365,36.8092,36.8297,26600.0
2006-04-11 11:15:00,53.91,54.02,53.9,54.01,24000.0,36.8297,36.9048,36.8228,36.898,24000.0
2006-04-11 11:20:00,54.01,54.16,54.01,54.16,18100.0,36.898,37.0005,36.898,37.0005,18100.0
2006-04-11 11:25:00,54.11,54.15,54.1,54.12,17600.0,36.9663,36.9936,36.9595,36.9731,17600.0
2006-04-11 11:30:00,54.12,54.23,54.12,54.21,10600.0,36.9731,37.0483,36.9731,37.0346,10600.0
2006-04-11 11:35:00,54.22,54.31,54.21,54.3,28300.0,37.0414,37.1029,37.0346,37.0961,28300.0
2006-04-11 11:40:00,54.3,54.38,54.3,54.32,18300.0,37.0961,37.1508,37.0961,37.1098,18300.0
2006-04-11 11:45:00,54.33,54.33,54.19,54.24,22200.0,37.1166,37.1166,37.021,37.0551,22200.0
2006-04-11 11:50:00,54.24,54.28,54.22,54.24,17100.0,37.0551,37.0824,37.0414,37.0551,17100.0
2006-04-11 11:55:00,54.23,54.24,54.15,54.16,14400.0,37.0483,37.0551,36.9936,37.0005,14400.0
2006-04-11 12:00:00,54.17,54.22,54.11,54.11,42200.0,37.0073,37.0414,36.9663,36.9663,42200.0
2006-04-11 12:05:00,54.11,54.15,54.11,54.13,13000.0,36.9663,36.9936,36.9663,36.98,13000.0
2006-04-11 12:10:00,54.13,54.23,54.1,54.18,24800.0,36.98,37.0483,36.9595,37.0141,24800.0
2006-04-11 12:15:00,54.19,54.23,54.15,54.23,12000.0,37.021,37.0483,36.9936,37.0483,12000.0
2006-04-11 12:20:00,54.23,54.24,54.13,54.16,63600.0,37.0483,37.0551,36.98,37.0005,63600.0
2006-04-11 12:25:00,54.16,54.16,54.12,54.15,5900.0,37.0005,37.0005,36.9731,36.9936,5900.0
2006-04-11 12:30:00,54.16,54.18,54.14,54.18,3500.0,37.0005,37.0141,36.9868,37.0141,3500.0
2006-04-11 12:35:00,54.18,54.19,54.17,54.18,6500.0,37.0141,37.021,37.0073,37.0141,6500.0
2006-04-11 12:40:00,54.19,54.27,54.19,54.26,8400.0,37.021,37.0756,37.021,37.0688,8400.0
2006-04-11 12:45:00,54.25,54.3,54.16,54.17,8200.0,37.0619,37.0961,37.0005,37.0073,8200.0
2006-04-11 12:50:00,54.17,54.19,54.11,54.13,11400.0,37.0073,37.021,36.9663,36.98,11400.0
2006-04-11 12:55:00,54.14,54.17,54.12,54.14,12800.0,36.9868,37.0073,36.9731,36.9868,12800.0
2006-04-11 13:00:00,54.13,54.25,54.12,54.22,19600.0,36.98,37.0619,36.9731,37.0414,19600.0
2006-04-11 13:05:00,54.22,54.3,54.21,54.27,9200.0,37.0414,37.0961,37.0346,37.0756,9200.0
2006-04-11 13:10:00,54.28,54.33,54.24,54.26,20600.0,37.0824,37.1166,37.0551,37.0688,20600.0
2006-04-11 13:15:00,54.27,54.33,54.26,54.32,22500.0,37.0756,37.1166,37.0688,37.1098,22500.0
2006-04-11 13:20:00,54.33,54.37,54.32,54.37,17300.0,37.1166,37.1439,37.1098,37.1439,17300.0
2006-04-11 13:25:00,54.36,54.37,54.32,54.35,23000.0,37.1371,37.1439,37.1098,37.1303,23000.0
2006-04-11 13:30:00,54.35,54.35,54.26,54.31,17100.0,37.1303,37.1303,37.0688,37.1029,17100.0
2006-04-11 13:35:00,54.32,54.33,54.13,54.21,43900.0,37.1098,37.1166,36.98,37.0346,43900.0
2006-04-11 13:40:00,54.21,54.33,54.2,54.3,14700.0,37.0346,37.1166,37.0278,37.0961,14700.0
2006-04-11 13:45:00,54.32,54.32,54.28,54.3,10700.0,37.1098,37.1098,37.0824,37.0961,10700.0
2006-04-11 13:50:00,54.29,54.3,54.28,54.3,3100.0,37.0893,37.0961,37.0824,37.0961,3100.0
2006-04-11 13:55:00,54.3,54.31,54.24,54.26,29900.0,37.0961,37.1029,37.0551,37.0688,29900.0
2006-04-11 14:00:00,54.25,54.37,54.23,54.36,35300.0,37.0619,37.1439,37.0483,37.1371,35300.0
2006-04-11 14:05:00,54.35,54.4,54.35,54.38,17500.0,37.1303,37.1644,37.1303,37.1508,17500.0
2006-04-11 14:10:00,54.38,54.4,54.31,54.32,22800.0,37.1508,37.1644,37.1029,37.1098,22800.0
2006-04-11 14:15:00,54.32,54.35,54.31,54.35,7400.0,37.1098,37.1303,37.1029,37.1303,7400.0
2006-04-11 14:20:00,54.34,54.35,54.27,54.29,14900.0,37.1234,37.1303,37.0756,37.0893,14900.0
2006-04-11 14:25:00,54.29,54.32,54.27,54.32,10900.0,37.0893,37.1098,37.0756,37.1098,10900.0
2006-04-11 14:30:00,54.32,54.36,54.31,54.34,7200.0,37.1098,37.1371,37.1029,37.1234,7200.0
2006-04-11 14:35:00,54.36,54.36,54.25,54.26,15600.0,37.1371,37.1371,37.0619,37.0688,15600.0
2006-04-11 14:40:00,54.26,54.33,54.26,54.31,23800.0,37.0688,37.1166,37.0688,37.1029,23800.0
2006-04-11 14:45:00,54.31,54.31,54.15,54.22,24700.0,37.1029,37.1029,36.9936,37.0414,24700.0
2006-04-11 14:50:00,54.22,54.28,54.2,54.23,8500.0,37.0414,37.0824,37.0278,37.0483,8500.0
2006-04-11 14:55:00,54.22,54.24,54.15,54.17,24400.0,37.0414,37.0551,36.9936,37.0073,24400.0
2006-04-11 15:00:00,54.19,54.2,54.1,54.12,22500.0,37.021,37.0278,36.9595,36.9731,22500.0
2006-04-11 15:05:00,54.13,54.17,54.08,54.16,21000.0,36.98,37.0073,36.9458,37.0005,21000.0
2006-04-11 15:10:00,54.15,54.2,54.15,54.2,14500.0,36.9936,37.0278,36.9936,37.0278,14500.0
2006-04-11 15:15:00,54.2,54.24,54.1,54.1,22000.0,37.0278,37.0551,36.9595,36.9595,22000.0
2006-04-11 15:20:00,54.1,54.1,53.94,54.01,30100.0,36.9595,36.9595,36.8502,36.898,30100.0
2006-04-11 15:25:00,54.01,54.02,53.99,54.0,27800.0,36.898,36.9048,36.8843,36.8912,27800.0
2006-04-11 15:30:00,54.0,54.0,53.99,54.0,32900.0,36.8912,36.8912,36.8843,36.8912,32900.0
2006-04-11 15:35:00,54.0,54.02,53.98,54.01,23500.0,36.8912,36.9048,36.8775,36.898,23500.0
2006-04-11 15:40:00,54.02,54.21,54.01,54.2,42700.0,36.9048,37.0346,36.898,37.0278,42700.0
2006-04-11 15:45:00,54.21,54.25,54.2,54.24,33600.0,37.0346,37.0619,37.0278,37.0551,33600.0
2006-04-11 15:50:00,54.23,54.25,54.21,54.22,45600.0,37.0483,37.0619,37.0346,37.0414,45600.0
2006-04-11 15:55:00,54.23,54.25,54.18,54.2,75800.0,37.0483,37.0619,37.0141,37.0278,75800.0
2006-04-12 09:30:00,54.24,54.68,54.22,54.66,63600.0,37.0551,37.3557,37.0414,37.342,63600.0
2006-04-12 09:35:00,54.68,54.68,54.52,54.56,53400.0,37.3557,37.3557,37.2464,37.2737,53400.0
2006-04-12 09:40:00,54.55,54.6,54.4,54.55,32000.0,37.2669,37.3011,37.1644,37.2669,32000.0
2006-04-12 09:45:00,54.54,54.62,54.49,54.49,36900.0,37.2601,37.3147,37.2259,37.2259,36900.0
2006-04-12 09:50:00,54.5,54.56,54.34,54.35,48200.0,37.2327,37.2737,37.1234,37.1303,48200.0
2006-04-12 09:55:00,54.35,54.36,53.99,54.07,73500.0,37.1303,37.1371,36.8843,36.939,73500.0
2006-04-12 10:00:00,54.07,54.2,54.04,54.19,20800.0,36.939,37.0278,36.9185,37.021,20800.0
2006-04-12 10:05:00,54.19,54.31,54.19,54.3,27400.0,37.021,37.1029,37.021,37.0961,27400.0
2006-04-12 10:10:00,54.31,54.4,54.3,54.37,18400.0,37.1029,37.1644,37.0961,37.1439,18400.0
2006-04-12 10:15:00,54.37,54.41,54.31,54.41,15200.0,37.1439,37.1713,37.1029,37.1713,15200.0
2006-04-12 10:20:00,54.4,54.48,54.3,54.3,20200.0,37.1644,37.2191,37.0961,37.0961,20200.0
2006-04-12 10:25:00,54.29,54.3,54.24,54.26,6600.0,37.0893,37.0961,37.0551,37.0688,6600.0
2006-04-12 10:30:00,54.25,54.25,54.06,54.08,37000.0,37.0619,37.0619,36.9321,36.9458,37000.0
2006-04-12 10:35:00,54.08,54.19,54.08,54.18,7600.0,36.9458,37.021,36.9458,37.0141,7600.0
2006-04-12 10:40:00,54.19,54.24,54.17,54.23,8900.0,37.021,37.0551,37.0073,37.0483,8900.0
2006-04-12 10:45:00,54.23,54.23,54.17,54.19,18600.0,37.0483,37.0483,37.0073,37.021,18600.0
2006-04-12 10:50:00,54.19,54.2,54.17,54.19,27700.0,37.021,37.0278,37.0073,37.021,27700.0
2006-04-12 10:55:00,54.19,54.27,54.19,54.25,14200.0,37.021,37.0756,37.021,37.0619,14200.0
2006-04-12 11:00:00,54.25,54.25,54.23,54.25,11400.0,37.0619,37.0619,37.0483,37.0619,11400.0
2006-04-12 11:05:00,54.24,54.3,54.24,54.28,12600.0,37.0551,37.0961,37.0551,37.0824,12600.0
2006-04-12 11:10:00,54.28,54.34,54.27,54.29,14300.0,37.0824,37.1234,37.0756,37.0893,14300.0
2006-04-12 11:15:00,54.28,54.3,54.28,54.29,9800.0,37.0824,37.0961,37.0824,37.0893,9800.0
2006-04-12 11:20:00,54.3,54.35,54.3,54.34,12900.0,37.0961,37.1303,37.0961,37.1234,12900.0
2006-04-12 11:25:00,54.33,54.38,54.31,54.31,13800.0,37.1166,37.1508,37.1029,37.1029,13800.0
2006-04-12 11:30:00,54.31,54.32,54.28,54.29,11300.0,37.1029,37.1098,37.0824,37.0893,11300.0
2006-04-12 11:35:00,54.28,54.29,54.2,54.23,23500.0,37.0824,37.0893,37.0278,37.0483,23500.0
2006-04-12 11:40:00,54.22,54.24,54.22,54.23,4900.0,37.0414,37.0551,37.0414,37.0483,4900.0
2006-04-12 11:45:00,54.24,54.31,54.21,54.29,17500.0,37.0551,37.1029,37.0346,37.0893,17500.0
2006-04-12 11:50:00,54.28,54.29,54.25,54.25,11000.0,37.0824,37.0893,37.0619,37.0619,11000.0
2006-04-12 11:55:00,54.25,54.31,54.25,54.28,15000.0,37.0619,37.1029,37.0619,37.0824,15000.0
2006-04-12 12:00:00,54.27,54.36,54.27,54.35,14700.0,37.0756,37.1371,37.0756,37.1303,14700.0
2006-04-12 12:05:00,54.37,54.4,54.34,54.34,7400.0,37.1439,37.1644,37.1234,37.1234,7400.0
2006-04-12 12:10:00,54.37,54.4,54.34,54.37,10600.0,37.1439,37.1644,37.1234,37.1439,10600.0
2006-04-12 12:15:00,54.36,54.49,54.34,54.48,17600.0,37.1371,37.2259,37.1234,37.2191,17600.0
2006-04-12 12:20:00,54.5,54.53,54.46,54.51,16300.0,37.2327,37.2532,37.2054,37.2396,16300.0
2006-04-12 12:25:00,54.5,54.54,54.5,54.52,6100.0,37.2327,37.2601,37.2327,37.2464,6100.0
2006-04-12 12:30:00,54.5,54.58,54.44,54.57,20600.0,37.2327,37.2874,37.1917,37.2806,20600.0
2006-04-12 12:35:00,54.57,54.59,54.48,54.48,12700.0,37.2806,37.2942,37.2191,37.2191,12700.0
2006-04-12 12:40:00,54.49,54.53,54.46,54.51,13800.0,37.2259,37.2532,37.2054,37.2396,13800.0
2006-04-12 12:45:00,54.51,54.52,54.48,54.48,10600.0,37.2396,37.2464,37.2191,37.2191,10600.0
2006-04-12 12:50:00,54.5,54.6,54.45,54.56,10900.0,37.2327,37.3011,37.1986,37.2737,10900.0
2006-04-12 12:55:00,54.57,54.63,54.55,54.63,9300.0,37.2806,37.3215,37.2669,37.3215,9300.0
2006-04-12 13:00:00,54.62,54.63,54.59,54.6,14000.0,37.3147,37.3215,37.2942,37.3011,14000.0
2006-04-12 13:05:00,54.6,54.7,54.57,54.66,38500.0,37.3011,37.3694,37.2806,37.342,38500.0
2006-04-12 13:10:00,54.66,54.68,54.6,54.62,16600.0,37.342,37.3557,37.3011,37.3147,16600.0
2006-04-12 13:15:00,54.62,54.65,54.54,54.59,21000.0,37.3147,37.3352,37.2601,37.2942,21000.0
2006-04-12 13:20:00,54.58,54.58,54.46,54.46,9300.0,37.2874,37.2874,37.2054,37.2054,9300.0
2006-04-12 13:25:00,54.46,54.54,54.45,54.51,26900.0,37.2054,37.2601,37.1986,37.2396,26900.0
2006-04-12 13:30:00,54.51,54.53,54.49,54.49,5500.0,37.2396,37.2532,37.2259,37.2259,5500.0
2006-04-12 13:35:00,54.49,54.53,54.48,54.5,8200.0,37.2259,37.2532,37.2191,37.2327,8200.0
2006-04-12 13:40:00,54.51,54.51,54.43,54.45,8700.0,37.2396,37.2396,37.1849,37.1986,8700.0
2006-04-12 13:45:00,54.46,54.46,54.35,54.42,28300.0,37.2054,37.2054,37.1303,37.1781,28300.0
2006-04-12 13:50:00,54.43,54.45,54.37,54.4,13100.0,37.1849,37.1986,37.1439,37.1644,13100.0
2006-04-12 13:55:00,54.4,54.4,54.32,54.38,5900.0,37.1644,37.1644,37.1098,37.1508,5900.0
2006-04-12 14:00:00,54.38,54.46,54.38,54.41,13900.0,37.1508,37.2054,37.1508,37.1713,13900.0
2006-04-12 14:05:00,54.42,54.44,54.4,54.43,10500.0,37.1781,37.1917,37.1644,37.1849,10500.0
2006-04-12 14:10:00,54.44,54.44,54.42,54.43,6800.0,37.1917,37.1917,37.1781,37.1849,6800.0
2006-04-12 14:15:00,54.43,54.46,54.4,54.43,15900.0,37.1849,37.2054,37.1644,37.1849,15900.0
2006-04-12 14:20:00,54.43,54.54,54.39,54.42,16100.0,37.1849,37.2601,37.1576,37.1781,16100.0
2006-04-12 14:25:00,54.41,54.45,54.38,54.43,7100.0,37.1713,37.1986,37.1508,37.1849,7100.0
2006-04-12 14:30:00,54.4,54.4,54.35,54.38,5600.0,37.1644,37.1644,37.1303,37.1508,5600.0
2006-04-12 14:35:00,54.36,54.43,54.36,54.38,12300.0,37.1371,37.1849,37.1371,37.1508,12300.0
2006-04-12 14:40:00,54.37,54.44,54.37,54.4,5900.0,37.1439,37.1917,37.1439,37.1644,5900.0
2006-04-12 14:45:00,54.4,54.42,54.37,54.4,6300.0,37.1644,37.1781,37.1439,37.1644,6300.0
2006-04-12 14:50:00,54.38,54.4,54.37,54.38,13100.0,37.1508,37.1644,37.1439,37.1508,13100.0
2006-04-12 14:55:00,54.38,54.43,54.36,54.4,13200.0,37.1508,37.1849,37.1371,37.1644,13200.0
2006-04-12 15:00:00,54.39,54.42,54.34,54.4,23100.0,37.1576,37.1781,37.1234,37.1644,23100.0
2006-04-12 15:05:00,54.4,54.42,54.37,54.41,13300.0,37.1644,37.1781,37.1439,37.1713,13300.0
2006-04-12 15:10:00,54.41,54.45,54.41,54.42,14800.0,37.1713,37.1986,37.1713,37.1781,14800.0
2006-04-12 15:15:00,54.42,54.51,54.41,54.49,31600.0,37.1781,37.2396,37.1713,37.2259,31600.0
2006-04-12 15:20:00,54.49,54.54,54.46,54.49,31500.0,37.2259,37.2601,37.2054,37.2259,31500.0
2006-04-12 15:25:00,54.49,54.56,54.45,54.53,29700.0,37.2259,37.2737,37.1986,37.2532,29700.0
2006-04-12 15:30:00,54.53,54.59,54.53,54.56,32600.0,37.2532,37.2942,37.2532,37.2737,32600.0
2006-04-12 15:35:00,54.57,54.61,54.5,54.5,28100.0,37.2806,37.3079,37.2327,37.2327,28100.0
2006-04-12 15:40:00,54.5,54.58,54.5,54.57,24800.0,37.2327,37.2874,37.2327,37.2806,24800.0
2006-04-12 15:45:00,54.56,54.56,54.5,54.54,14200.0,37.2737,37.2737,37.2327,37.2601,14200.0
2006-04-12 15:50:00,54.54,54.55,54.44,54.53,39200.0,37.2601,37.2669,37.1917,37.2532,39200.0
2006-04-12 15:55:00,54.54,54.55,54.47,54.48,39300.0,37.2601,37.2669,37.2122,37.2191,39300.0
2006-04-13 09:30:00,54.33,54.4,54.3,54.32,60200.0,37.1166,37.1644,37.0961,37.1098,60200.0
2006-04-13 09:35:00,54.32,54.35,54.28,54.3,15300.0,37.1098,37.1303,37.0824,37.0961,15300.0
2006-04-13 09:40:00,54.27,54.3,54.2,54.21,10000.0,37.0756,37.0961,37.0278,37.0346,10000.0
2006-04-13 09:45:00,54.21,54.25,54.11,54.17,17800.0,37.0346,37.0619,36.9663,37.0073,17800.0
2006-04-13 09:50:00,54.16,54.27,54.16,54.24,16700.0,37.0005,37.0756,37.0005,37.0551,16700.0
2006-04-13 09:55:00,54.23,54.23,54.01,54.1,28300.0,37.0483,37.0483,36.898,36.9595,28300.0
2006-04-13 10:00:00,54.1,54.34,54.09,54.32,14600.0,36.9595,37.1234,36.9526,37.1098,14600.0
2006-04-13 10:05:00,54.34,54.38,54.23,54.24,15900.0,37.1234,37.1508,37.0483,37.0551,15900.0
2006-04-13 10:10:00,54.24,54.37,54.12,54.15,22900.0,37.0551,37.1439,36.9731,36.9936,22900.0
2006-04-13 10:15:00,54.15,54.22,54.1,54.14,8100.0,36.9936,37.0414,36.9595,36.9868,8100.0
2006-04-13 10:20:00,54.21,54.25,54.14,54.24,13000.0,37.0346,37.0619,36.9868,37.0551,13000.0
2006-04-13 10:25:00,54.23,54.23,54.19,54.23,11100.0,37.0483,37.0483,37.021,37.0483,11100.0
2006-04-13 10:30:00,54.24,54.29,54.0,54.09,37500.0,37.0551,37.0893,36.8912,36.9526,37500.0
2006-04-13 10:35:00,54.09,54.21,54.05,54.18,7400.0,36.9526,37.0346,36.9253,37.0141,7400.0
2006-04-13 10:40:00,54.17,54.2,54.16,54.17,12500.0,37.0073,37.0278,37.0005,37.0073,12500.0
2006-04-13 10:45:00,54.18,54.39,54.17,54.39,14900.0,37.0141,37.1576,37.0073,37.1576,14900.0
2006-04-13 10:50:00,54.4,54.54,54.27,54.53,23900.0,37.1644,37.2601,37.0756,37.2532,23900.0
2006-04-13 10:55:00,54.52,54.69,54.38,54.69,28200.0,37.2464,37.3625,37.1508,37.3625,28200.0
2006-04-13 11:00:00,54.66,54.69,54.51,54.56,28200.0,37.342,37.3625,37.2396,37.2737,28200.0
2006-04-13 11:05:00,54.54,54.57,54.49,54.5,18700.0,37.2601,37.2806,37.2259,37.2327,18700.0
2006-04-13 11:10:00,54.49,54.54,54.4,54.41,30300.0,37.2259,37.2601,37.1644,37.1713,30300.0
2006-04-13 11:15:00,54.41,54.41,54.25,54.32,12700.0,37.1713,37.1713,37.0619,37.1098,12700.0
2006-04-13 11:20:00,54.32,54.37,54.29,54.3,12300.0,37.1098,37.1439,37.0893,37.0961,12300.0
2006-04-13 11:25:00,54.3,54.36,54.28,54.31,21400.0,37.0961,37.1371,37.0824,37.1029,21400.0
2006-04-13 11:30:00,54.33,54.34,54.29,54.33,20300.0,37.1166,37.1234,37.0893,37.1166,20300.0
2006-04-13 11:35:00,54.32,54.32,54.29,54.3,8000.0,37.1098,37.1098,37.0893,37.0961,8000.0
2006-04-13 11:40:00,54.3,54.4,54.3,54.4,14600.0,37.0961,37.1644,37.0961,37.1644,14600.0
2006-04-13 11:45:00,54.4,54.4,54.38,54.38,1000.0,37.1644,37.1644,37.1508,37.1508,1000.0
2006-04-13 11:50:00,54.38,54.43,54.33,54.4,21700.0,37.1508,37.1849,37.1166,37.1644,21700.0
2006-04-13 11:55:00,54.39,54.54,54.35,54.46,60900.0,37.1576,37.2601,37.1303,37.2054,60900.0
2006-04-13 12:00:00,54.47,54.48,54.47,54.47,2700.0,37.2122,37.2191,37.2122,37.2122,2700.0
2006-04-13 12:05:00,54.49,54.66,54.45,54.52,96600.0,37.2259,37.342,37.1986,37.2464,96600.0
2006-04-13 12:10:00,54.52,54.53,54.47,54.47,12900.0,37.2464,37.2532,37.2122,37.2122,12900.0
2006-04-13 12:15:00,54.46,54.49,54.39,54.42,10600.0,37.2054,37.2259,37.1576,37.1781,10600.0
2006-04-13 12:20:00,54.44,54.44,54.39,54.4,4800.0,37.1917,37.1917,37.1576,37.1644,4800.0
2006-04-13 12:25:00,54.4,54.41,54.36,54.39,10900.0,37.1644,37.1713,37.1371,37.1576,10900.0
2006-04-13 12:30:00,54.39,54.39,54.35,54.38,21200.0,37.1576,37.1576,37.1303,37.1508,21200.0
2006-04-13 12:35:00,54.37,54.4,54.35,54.36,11800.0,37.1439,37.1644,37.1303,37.1371,11800.0
2006-04-13 12:40:00,54.37,54.37,54.35,54.35,12700.0,37.1439,37.1439,37.1303,37.1303,12700.0
2006-04-13 12:45:00,54.34,54.34,54.26,54.28,24400.0,37.1234,37.1234,37.0688,37.0824,24400.0
2006-04-13 12:50:00,54.27,54.27,54.13,54.14,14300.0,37.0756,37.0756,36.98,36.9868,14300.0
2006-04-13 12:55:00,54.15,54.19,54.13,54.13,6900.0,36.9936,37.021,36.98,36.98,6900.0
2006-04-13 13:00:00,54.13,54.14,54.07,54.07,7400.0,36.98,36.9868,36.939,36.939,7400.0
2006-04-13 13:05:00,54.08,54.14,54.06,54.12,8700.0,36.9458,36.9868,36.9321,36.9731,8700.0
2006-04-13 13:10:00,54.12,54.21,54.11,54.21,10900.0,36.9731,37.0346,36.9663,37.0346,10900.0
2006-04-13 13:15:00,54.21,54.24,54.2,54.24,5500.0,37.0346,37.0551,37.0278,37.0551,5500.0
2006-04-13 13:20:00,54.23,54.25,54.21,54.23,4000.0,37.0483,37.0619,37.0346,37.0483,4000.0
2006-04-13 13:25:00,54.22,54.25,54.22,54.24,6600.0,37.0414,37.0619,37.0414,37.0551,6600.0
2006-04-13 13:30:00,54.24,54.25,54.23,54.24,2500.0,37.0551,37.0619,37.0483,37.0551,2500.0
2006-04-13 13:35:00,54.24,54.25,54.22,54.23,4300.0,37.0551,37.0619,37.0414,37.0483,4300.0
2006-04-13 13:40:00,54.23,54.23,54.21,54.22,3100.0,37.0483,37.0483,37.0346,37.0414,3100.0
2006-04-13 13:45:00,54.22,54.23,54.2,54.23,11400.0,37.0414,37.0483,37.0278,37.0483,11400.0
2006-04-13 13:50:00,54.22,54.34,54.22,54.28,12600.0,37.0414,37.1234,37.0414,37.0824,12600.0
2006-04-13 13:55:00,54.28,54.36,54.27,54.33,12300.0,37.0824,37.1371,37.0756,37.1166,12300.0
2006-04-13 14:00:00,54.33,54.35,54.32,54.33,11300.0,37.1166,37.1303,37.1098,37.1166,11300.0
2006-04-13 14:05:00,54.34,54.36,54.33,54.36,12700.0,37.1234,37.1371,37.1166,37.1371,12700.0
2006-04-13 14:10:00,54.35,54.36,54.33,54.33,10500.0,37.1303,37.1371,37.1166,37.1166,10500.0
2006-04-13 14:15:00,54.33,54.34,54.33,54.33,4600.0,37.1166,37.1234,37.1166,37.1166,4600.0
2006-04-13 14:20:00,54.33,54.34,54.33,54.33,2400.0,37.1166,37.1234,37.1166,37.1166,2400.0
2006-04-13 14:25:00,54.33,54.34,54.33,54.33,7400.0,37.1166,37.1234,37.1166,37.1166,7400.0
2006-04-13 14:30:00,54.34,54.39,54.3,54.3,20100.0,37.1234,37.1576,37.0961,37.0961,20100.0
2006-04-13 14:35:00,54.29,54.29,54.25,54.25,7900.0,37.0893,37.0893,37.0619,37.0619,7900.0
2006-04-13 14:40:00,54.25,54.25,54.21,54.22,10700.0,37.0619,37.0619,37.0346,37.0414,10700.0
2006-04-13 14:45:00,54.22,54.23,54.19,54.2,7300.0,37.0414,37.0483,37.021,37.0278,7300.0
2006-04-13 14:50:00,54.2,54.2,54.18,54.19,8300.0,37.0278,37.0278,37.0141,37.021,8300.0
2006-04-13 14:55:00,54.18,54.19,54.17,54.18,5600.0,37.0141,37.021,37.0073,37.0141,5600.0
2006-04-13 15:00:00,54.18,54.18,54.17,54.18,9500.0,37.0141,37.0141,37.0073,37.0141,9500.0
2006-04-13 15:05:00,54.18,54.18,54.09,54.15,19300.0,37.0141,37.0141,36.9526,36.9936,19300.0
2006-04-13 15:10:00,54.16,54.16,54.04,54.1,33300.0,37.0005,37.0005,36.9185,36.9595,33300.0
2006-04-13 15:15:00,54.1,54.13,54.09,54.09,7900.0,36.9595,36.98,36.9526,36.9526,7900.0
2006-04-13 15:20:00,54.09,54.15,54.08,54.14,19700.0,36.9526,36.9936,36.9458,36.9868,19700.0
2006-04-13 15:25:00,54.15,54.16,54.11,54.14,8200.0,36.9936,37.0005,36.9663,36.9868,8200.0
2006-04-13 15:30:00,54.15,54.15,54.1,54.14,23900.0,36.9936,36.9936,36.9595,36.9868,23900.0
2006-04-13 15:35:00,54.14,54.14,54.11,54.11,15100.0,36.9868,36.9868,36.9663,36.9663,15100.0
2006-04-13 15:40:00,54.12,54.15,54.11,54.11,49100.0,36.9731,36.9936,36.9663,36.9663,49100.0
2006-04-13 15:45:00,54.12,54.13,54.09,54.09,11100.0,36.9731,36.98,36.9526,36.9526,11100.0
2006-04-13 15:50:00,54.09,54.12,54.06,54.06,38300.0,36.9526,36.9731,36.9321,36.9321,38300.0
2006-04-13 15:55:00,54.07,54.11,54.06,54.08,65300.0,36.939,36.9663,36.9321,36.9458,65300.0
2006-04-17 09:30:00,53.99,54.23,53.99,54.1,68900.0,36.8843,37.0483,36.8843,36.9595,68900.0
2006-04-17 09:35:00,54.11,54.19,54.09,54.11,11500.0,36.9663,37.021,36.9526,36.9663,11500.0
2006-04-17 09:40:00,54.11,54.12,54.09,54.09,17100.0,36.9663,36.9731,36.9526,36.9526,17100.0
2006-04-17 09:45:00,54.1,54.11,54.08,54.08,11900.0,36.9595,36.9663,36.9458,36.9458,11900.0
2006-04-17 09:50:00,54.08,54.09,54.08,54.08,17200.0,36.9458,36.9526,36.9458,36.9458,17200.0
2006-04-17 09:55:00,54.08,54.15,54.08,54.13,18400.0,36.9458,36.9936,36.9458,36.98,18400.0
2006-04-17 10:00:00,54.15,54.17,54.06,54.07,10800.0,36.9936,37.0073,36.9321,36.939,10800.0
2006-04-17 10:05:00,54.12,54.25,54.11,54.25,11500.0,36.9731,37.0619,36.9663,37.0619,11500.0
2006-04-17 10:10:00,54.24,54.25,54.15,54.22,21200.0,37.0551,37.0619,36.9936,37.0414,21200.0
2006-04-17 10:15:00,54.23,54.3,54.18,54.28,14200.0,37.0483,37.0961,37.0141,37.0824,14200.0
2006-04-17 10:20:00,54.28,54.3,54.2,54.24,9000.0,37.0824,37.0961,37.0278,37.0551,9000.0
2006-04-17 10:25:00,54.24,54.34,54.24,54.25,7900.0,37.0551,37.1234,37.0551,37.0619,7900.0
2006-04-17 10:30:00,54.24,54.34,54.24,54.28,6900.0,37.0551,37.1234,37.0551,37.0824,6900.0
2006-04-17 10:35:00,54.3,54.32,54.22,54.26,6600.0,37.0961,37.1098,37.0414,37.0688,6600.0
2006-04-17 10:40:00,54.26,54.29,54.12,54.12,18100.0,37.0688,37.0893,36.9731,36.9731,18100.0
2006-04-17 10:45:00,54.11,54.15,54.11,54.15,7200.0,36.9663,36.9936,36.9663,36.9936,7200.0
2006-04-17 10:50:00,54.12,54.21,54.12,54.21,7000.0,36.9731,37.0346,36.9731,37.0346,7000.0
2006-04-17 10:55:00,54.19,54.22,54.15,54.15,11500.0,37.021,37.0414,36.9936,36.9936,11500.0
2006-04-17 11:00:00,54.15,54.19,54.07,54.09,34200.0,36.9936,37.021,36.939,36.9526,34200.0
2006-04-17 11:05:00,54.07,54.1,54.07,54.09,3500.0,36.939,36.9595,36.939,36.9526,3500.0
2006-04-17 11:10:00,54.09,54.1,54.09,54.09,3700.0,36.9526,36.9595,36.9526,36.9526,3700.0
2006-04-17 11:15:00,54.1,54.1,54.01,54.06,24400.0,36.9595,36.9595,36.898,36.9321,24400.0
2006-04-17 11:20:00,54.05,54.07,53.96,53.99,17900.0,36.9253,36.939,36.8638,36.8843,17900.0
2006-04-17 11:25:00,53.99,54.02,53.96,53.96,8000.0,36.8843,36.9048,36.8638,36.8638,8000.0
2006-04-17 11:30:00,53.96,54.03,53.96,54.01,13600.0,36.8638,36.9116,36.8638,36.898,13600.0
2006-04-17 11:35:00,54.02,54.09,53.99,54.04,23900.0,36.9048,36.9526,36.8843,36.9185,23900.0
2006-04-17 11:40:00,54.07,54.09,54.0,54.04,16600.0,36.939,36.9526,36.8912,36.9185,16600.0
2006-04-17 11:45:00,54.04,54.08,53.97,53.99,21700.0,36.9185,36.9458,36.8707,36.8843,21700.0
2006-04-17 11:50:00,53.99,54.09,53.99,54.06,9900.0,36.8843,36.9526,36.8843,36.9321,9900.0
2006-04-17 11:55:00,54.06,54.1,54.06,54.09,7700.0,36.9321,36.9595,36.9321,36.9526,7700.0
2006-04-17 12:00:00,54.09,54.15,54.04,54.14,25500.0,36.9526,36.9936,36.9185,36.9868,25500.0
2006-04-17 12:05:00,54.15,54.15,54.04,54.09,15800.0,36.9936,36.9936,36.9185,36.9526,15800.0
2006-04-17 12:10:00,54.1,54.16,54.1,54.11,13600.0,36.9595,37.0005,36.9595,36.9663,13600.0
2006-04-17 12:15:00,54.07,54.08,54.04,54.04,6700.0,36.939,36.9458,36.9185,36.9185,6700.0
2006-04-17 12:20:00,54.04,54.06,54.02,54.04,15400.0,36.9185,36.9321,36.9048,36.9185,15400.0
2006-04-17 12:25:00,54.04,54.06,54.0,54.04,31800.0,36.9185,36.9321,36.8912,36.9185,31800.0
2006-04-17 12:30:00,54.03,54.07,53.98,53.98,8600.0,36.9116,36.939,36.8775,36.8775,8600.0
2006-04-17 12:35:00,53.97,53.99,53.89,53.9,17900.0,36.8707,36.8843,36.816,36.8228,17900.0
2006-04-17 12:40:00,53.9,53.95,53.9,53.95,8700.0,36.8228,36.857,36.8228,36.857,8700.0
2006-04-17 12:45:00,53.95,53.99,53.82,53.99,31400.0,36.857,36.8843,36.7682,36.8843,31400.0
2006-04-17 12:50:00,53.98,53.98,53.85,53.94,29800.0,36.8775,36.8775,36.7887,36.8502,29800.0
2006-04-17 12:55:00,53.96,54.03,53.96,54.03,5300.0,36.8638,36.9116,36.8638,36.9116,5300.0
2006-04-17 13:00:00,54.03,54.04,53.99,54.0,11000.0,36.9116,36.9185,36.8843,36.8912,11000.0
2006-04-17 13:05:00,54.0,54.0,53.96,53.98,20700.0,36.8912,36.8912,36.8638,36.8775,20700.0
2006-04-17 13:10:00,53.96,53.96,53.89,53.9,24500.0,36.8638,36.8638,36.816,36.8228,24500.0
2006-04-17 13:15:00,53.89,53.89,53.85,53.86,14400.0,36.816,36.816,36.7887,36.7955,14400.0
2006-04-17 13:20:00,53.86,53.95,53.77,53.77,177600.0,36.7955,36.857,36.734,36.734,177600.0
2006-04-17 13:25:00,53.77,53.84,53.77,53.82,3700.0,36.734,36.7818,36.734,36.7682,3700.0
2006-04-17 13:30:00,53.81,53.82,53.77,53.78,15200.0,36.7613,36.7682,36.734,36.7409,15200.0
2006-04-17 13:35:00,53.78,53.82,53.66,53.66,34500.0,36.7409,36.7682,36.6589,36.6589,34500.0
2006-04-17 13:40:00,53.65,53.68,53.55,53.57,28100.0,36.652,36.6725,36.5837,36.5974,28100.0
2006-04-17 13:45:00,53.59,53.59,53.47,53.5,45400.0,36.6111,36.6111,36.5291,36.5496,45400.0
2006-04-17 13:50:00,53.5,53.52,53.26,53.31,82900.0,36.5496,36.5632,36.3856,36.4198,82900.0
2006-04-17 13:55:00,53.3,53.38,53.27,53.36,65000.0,36.4129,36.4676,36.3924,36.4539,65000.0
2006-04-17 14:00:00,53.36,53.45,53.3,53.37,42700.0,36.4539,36.5154,36.4129,36.4608,42700.0
2006-04-17 14:05:00,53.37,53.44,53.34,53.44,61600.0,36.4608,36.5086,36.4403,36.5086,61600.0
2006-04-17 14:10:00,53.44,53.59,53.44,53.56,55000.0,36.5086,36.6111,36.5086,36.5906,55000.0
2006-04-17 14:15:00,53.55,53.58,53.5,53.5,7400.0,36.5837,36.6042,36.5496,36.5496,7400.0
2006-04-17 14:20:00,53.51,53.57,53.5,53.56,15900.0,36.5564,36.5974,36.5496,36.5906,15900.0
2006-04-17 14:25:00,53.56,53.59,53.5,53.53,27100.0,36.5906,36.6111,36.5496,36.5701,27100.0
2006-04-17 14:30:00,53.53,53.58,53.51,53.58,9100.0,36.5701,36.6042,36.5564,36.6042,9100.0
2006-04-17 14:35:00,53.57,53.76,53.57,53.72,42200.0,36.5974,36.7272,36.5974,36.6999,42200.0
2006-04-17 14:40:00,53.71,53.73,53.7,53.71,14500.0,36.693,36.7067,36.6862,36.693,14500.0
2006-04-17 14:45:00,53.72,53.8,53.72,53.76,27100.0,36.6999,36.7545,36.6999,36.7272,27100.0
2006-04-17 14:50:00,53.75,53.75,53.63,53.69,40900.0,36.7204,36.7204,36.6384,36.6794,40900.0
2006-04-17 14:55:00,53.69,53.81,53.68,53.81,29500.0,36.6794,36.7613,36.6725,36.7613,29500.0
2006-04-17 15:00:00,53.81,53.94,53.79,53.82,40000.0,36.7613,36.8502,36.7477,36.7682,40000.0
2006-04-17 15:05:00,53.82,53.87,53.78,53.85,15500.0,36.7682,36.8023,36.7409,36.7887,15500.0
2006-04-17 15:10:00,53.85,53.85,53.78,53.81,16500.0,36.7887,36.7887,36.7409,36.7613,16500.0
2006-04-17 15:15:00,53.8,53.84,53.8,53.84,9000.0,36.7545,36.7818,36.7545,36.7818,9000.0
2006-04-17 15:20:00,53.84,53.85,53.82,53.85,12000.0,36.7818,36.7887,36.7682,36.7887,12000.0
2006-04-17 15:25:00,53.86,54.06,53.84,54.02,54300.0,36.7955,36.9321,36.7818,36.9048,54300.0
2006-04-17 15:30:00,54.02,54.05,54.01,54.03,33700.0,36.9048,36.9253,36.898,36.9116,33700.0
2006-04-17 15:35:00,54.02,54.03,53.86,53.87,74100.0,36.9048,36.9116,36.7955,36.8023,74100.0
2006-04-17 15:40:00,53.87,53.87,53.74,53.82,50100.0,36.8023,36.8023,36.7135,36.7682,50100.0
2006-04-17 15:45:00,53.82,53.84,53.8,53.8,33400.0,36.7682,36.7818,36.7545,36.7545,33400.0
2006-04-17 15:50:00,53.8,53.8,53.73,53.77,28300.0,36.7545,36.7545,36.7067,36.734,28300.0
2006-04-17 15:55:00,53.76,53.89,53.74,53.86,74400.0,36.7272,36.816,36.7135,36.7955,74400.0
2006-04-18 09:30:00,53.81,54.28,53.81,54.28,70800.0,36.7613,37.0824,36.7613,37.0824,70800.0
2006-04-18 09:35:00,54.29,54.58,54.29,54.53,63700.0,37.0893,37.2874,37.0893,37.2532,63700.0
2006-04-18 09:40:00,54.54,54.97,54.51,54.95,160000.0,37.2601,37.5538,37.2396,37.5402,160000.0
2006-04-18 09:45:00,54.94,54.98,54.75,54.85,124200.0,37.5333,37.5607,37.4035,37.4718,124200.0
2006-04-18 09:50:00,54.84,54.99,54.75,54.9,86900.0,37.465,37.5675,37.4035,37.506,86900.0
2006-04-18 09:55:00,54.9,54.98,54.86,54.94,52000.0,37.506,37.5607,37.4787,37.5333,52000.0
2006-04-18 10:00:00,54.95,54.98,54.93,54.95,47100.0,37.5402,37.5607,37.5265,37.5402,47100.0
2006-04-18 10:05:00,54.95,54.98,54.94,54.95,55500.0,37.5402,37.5607,37.5333,37.5402,55500.0
2006-04-18 10:10:00,54.95,54.95,54.86,54.88,47400.0,37.5402,37.5402,37.4787,37.4923,47400.0
2006-04-18 10:15:00,54.89,55.05,54.79,55.02,185300.0,37.4992,37.6085,37.4309,37.588,185300.0
2006-04-18 10:20:00,55.03,55.05,54.89,54.95,76000.0,37.5948,37.6085,37.4992,37.5402,76000.0
2006-04-18 10:25:00,54.96,54.99,54.9,54.92,22200.0,37.547,37.5675,37.506,37.5197,22200.0
2006-04-18 10:30:00,54.92,55.02,54.9,54.99,62800.0,37.5197,37.588,37.506,37.5675,62800.0
2006-04-18 10:35:00,54.99,55.04,54.89,55.02,38300.0,37.5675,37.6016,37.4992,37.588,38300.0
2006-04-18 10:40:00,55.04,55.14,55.0,55.02,33400.0,37.6016,37.67,37.5743,37.588,33400.0
2006-04-18 10:45:00,55.02,55.03,54.98,55.01,37400.0,37.588,37.5948,37.5607,37.5812,37400.0
2006-04-18 10:50:00,55.01,55.05,55.01,55.04,23400.0,37.5812,37.6085,37.5812,37.6016,23400.0
2006-04-18 10:55:00,55.04,55.06,55.03,55.06,22600.0,37.6016,37.6153,37.5948,37.6153,22600.0
2006-04-18 11:00:00,55.05,55.05,54.99,55.02,23600.0,37.6085,37.6085,37.5675,37.588,23600.0
2006-04-18 11:05:00,55.02,55.15,54.99,55.14,53100.0,37.588,37.6768,37.5675,37.67,53100.0
2006-04-18 11:10:00,55.13,55.14,55.06,55.07,47800.0,37.6631,37.67,37.6153,37.6221,47800.0
2006-04-18 11:15:00,55.08,55.2,55.07,55.2,41500.0,37.629,37.711,37.6221,37.711,41500.0
2006-04-18 11:20:00,55.2,55.2,55.1,55.14,17200.0,37.711,37.711,37.6426,37.67,17200.0
2006-04-18 11:25:00,55.14,55.16,55.1,55.16,18600.0,37.67,37.6836,37.6426,37.6836,18600.0
2006-04-18 11:30:00,55.14,55.2,55.12,55.16,25900.0,37.67,37.711,37.6563,37.6836,25900.0
2006-04-18 11:35:00,55.17,55.19,55.11,55.14,42900.0,37.6905,37.7041,37.6495,37.67,42900.0
2006-04-18 11:40:00,55.14,55.14,54.98,55.0,85700.0,37.67,37.67,37.5607,37.5743,85700.0
2006-04-18 11:45:00,55.0,55.14,54.99,55.12,65400.0,37.5743,37.67,37.5675,37.6563,65400.0
2006-04-18 11:50:00,55.13,55.25,55.05,55.24,73500.0,37.6631,37.7451,37.6085,37.7383,73500.0
2006-04-18 11:55:00,55.25,55.25,55.17,55.2,32100.0,37.7451,37.7451,37.6905,37.711,32100.0
2006-04-18 12:00:00,55.21,55.27,55.21,55.27,17000.0,37.7178,37.7588,37.7178,37.7588,17000.0
2006-04-18 12:05:00,55.26,55.29,55.25,55.28,38400.0,37.7519,37.7724,37.7451,37.7656,38400.0
2006-04-18 12:10:00,55.28,55.43,55.28,55.42,58300.0,37.7656,37.8681,37.7656,37.8613,58300.0
2006-04-18 12:15:00,55.42,55.47,55.32,55.34,36100.0,37.8613,37.8954,37.7929,37.8066,36100.0
2006-04-18 12:20:00,55.34,55.39,55.3,55.38,16100.0,37.8066,37.8408,37.7793,37.8339,16100.0
2006-04-18 12:25:00,55.39,55.42,55.31,55.32,27000.0,37.8408,37.8613,37.7861,37.7929,27000.0
2006-04-18 12:30:00,55.33,55.34,55.32,55.34,12500.0,37.7998,37.8066,37.7929,37.8066,12500.0
2006-04-18 12:35:00,55.33,55.34,55.22,55.26,39200.0,37.7998,37.8066,37.7246,37.7519,39200.0
2006-04-18 12:40:00,55.26,55.27,55.24,55.24,15200.0,37.7519,37.7588,37.7383,37.7383,15200.0
2006-04-18 12:45:00,55.24,55.27,55.23,55.27,12700.0,37.7383,37.7588,37.7315,37.7588,12700.0
2006-04-18 12:50:00,55.26,55.27,55.2,55.2,25900.0,37.7519,37.7588,37.711,37.711,25900.0
2006-04-18 12:55:00,55.2,55.29,55.2,55.29,31600.0,37.711,37.7724,37.711,37.7724,31600.0
2006-04-18 13:00:00,55.3,55.32,55.28,55.31,26700.0,37.7793,37.7929,37.7656,37.7861,26700.0
2006-04-18 13:05:00,55.32,55.38,55.21,55.24,51500.0,37.7929,37.8339,37.7178,37.7383,51500.0
2006-04-18 13:10:00,55.24,55.3,55.24,55.29,13100.0,37.7383,37.7793,37.7383,37.7724,13100.0
2006-04-18 13:15:00,55.3,55.3,55.27,55.3,18100.0,37.7793,37.7793,37.7588,37.7793,18100.0
2006-04-18 13:20:00,55.3,55.3,55.19,55.22,14200.0,37.7793,37.7793,37.7041,37.7246,14200.0
2006-04-18 13:25:00,55.22,55.27,55.14,55.16,18200.0,37.7246,37.7588,37.67,37.6836,18200.0
2006-04-18 13:30:00,55.16,55.19,55.07,55.08,30500.0,37.6836,37.7041,37.6221,37.629,30500.0
2006-04-18 13:35:00,55.1,55.21,55.08,55.2,19100.0,37.6426,37.7178,37.629,37.711,19100.0
2006-04-18 13:40:00,55.2,55.21,55.12,55.16,20300.0,37.711,37.7178,37.6563,37.6836,20300.0
2006-04-18 13:45:00,55.16,55.16,55.13,55.15,25500.0,37.6836,37.6836,37.6631,37.6768,25500.0
2006-04-18 13:50:00,55.15,55.18,55.12,55.15,20200.0,37.6768,37.6973,37.6563,37.6768,20200.0
2006-04-18 13:55:00,55.15,55.2,55.0,55.15,105900.0,37.6768,37.711,37.5743,37.6768,105900.0
2006-04-18 14:00:00,55.05,55.36,55.05,55.32,138200.0,37.6085,37.8203,37.6085,37.7929,138200.0
2006-04-18 14:05:00,55.32,55.41,55.23,55.25,86800.0,37.7929,37.8544,37.7315,37.7451,86800.0
2006-04-18 14:10:00,55.26,55.3,55.17,55.17,32200.0,37.7519,37.7793,37.6905,37.6905,32200.0
2006-04-18 14:15:00,55.17,55.3,55.08,55.22,42900.0,37.6905,37.7793,37.629,37.7246,42900.0
2006-04-18 14:20:00,55.22,55.3,55.17,55.28,24200.0,37.7246,37.7793,37.6905,37.7656,24200.0
2006-04-18 14:25:00,55.3,55.35,55.28,55.33,16600.0,37.7793,37.8134,37.7656,37.7998,16600.0
2006-04-18 14:30:00,55.33,55.36,55.29,55.33,39900.0,37.7998,37.8203,37.7724,37.7998,39900.0
2006-04-18 14:35:00,55.33,55.37,55.2,55.24,52100.0,37.7998,37.8271,37.711,37.7383,52100.0
2006-04-18 14:40:00,55.25,55.25,55.13,55.18,31400.0,37.7451,37.7451,37.6631,37.6973,31400.0
2006-04-18 14:45:00,55.16,55.31,55.16,55.26,32600.0,37.6836,37.7861,37.6836,37.7519,32600.0
2006-04-18 14:50:00,55.25,55.42,55.25,55.38,50300.0,37.7451,37.8613,37.7451,37.8339,50300.0
2006-04-18 14:55:00,55.38,55.4,55.27,55.3,21500.0,37.8339,37.8476,37.7588,37.7793,21500.0
2006-04-18 15:00:00,55.28,55.42,55.26,55.42,57100.0,37.7656,37.8613,37.7519,37.8613,57100.0
2006-04-18 15:05:00,55.42,55.42,55.29,55.32,24600.0,37.8613,37.8613,37.7724,37.7929,24600.0
2006-04-18 15:10:00,55.32,55.42,55.3,55.32,74800.0,37.7929,37.8613,37.7793,37.7929,74800.0
2006-04-18 15:15:00,55.32,55.45,55.3,55.42,59200.0,37.7929,37.8817,37.7793,37.8613,59200.0
2006-04-18 15:20:00,55.41,55.46,55.31,55.32,40800.0,37.8544,37.8886,37.7861,37.7929,40800.0
2006-04-18 15:25:00,55.31,55.33,55.27,55.3,31400.0,37.7861,37.7998,37.7588,37.7793,31400.0
2006-04-18 15:30:00,55.29,55.36,55.27,55.35,42600.0,37.7724,37.8203,37.7588,37.8134,42600.0
2006-04-18 15:35:00,55.36,55.45,55.3,55.32,76000.0,37.8203,37.8817,37.7793,37.7929,76000.0
2006-04-18 15:40:00,55.32,55.42,55.24,55.3,98900.0,37.7929,37.8613,37.7383,37.7793,98900.0
2006-04-18 15:45:00,55.3,55.44,55.3,55.39,72300.0,37.7793,37.8749,37.7793,37.8408,72300.0
2006-04-18 15:50:00,55.42,55.42,55.23,55.24,71100.0,37.8613,37.8613,37.7315,37.7383,71100.0
2006-04-18 15:55:00,55.23,55.33,55.19,55.2,188600.0,37.7315,37.7998,37.7041,37.711,188600.0
2006-04-19 09:30:00,55.59,55.59,55.07,55.31,146700.0,37.9774,37.9774,37.6221,37.7861,146700.0
2006-04-19 09:35:00,55.25,55.34,55.2,55.29,52200.0,37.7451,37.8066,37.711,37.7724,52200.0
2006-04-19 09:40:00,55.31,55.32,55.24,55.3,23200.0,37.7861,37.7929,37.7383,37.7793,23200.0
2006-04-19 09:45:00,55.29,55.29,54.98,54.98,62200.0,37.7724,37.7724,37.5607,37.5607,62200.0
2006-04-19 09:50:00,54.99,55.03,54.98,54.98,52300.0,37.5675,37.5948,37.5607,37.5607,52300.0
2006-04-19 09:55:00,54.99,55.16,54.98,55.05,46100.0,37.5675,37.6836,37.5607,37.6085,46100.0
2006-04-19 10:00:00,55.06,55.08,54.98,55.06,20400.0,37.6153,37.629,37.5607,37.6153,20400.0
2006-04-19 10:05:00,55.07,55.1,55.02,55.03,37300.0,37.6221,37.6426,37.588,37.5948,37300.0
2006-04-19 10:10:00,55.03,55.03,54.73,54.79,63900.0,37.5948,37.5948,37.3899,37.4309,63900.0
2006-04-19 10:15:00,54.8,54.94,54.79,54.88,63400.0,37.4377,37.5333,37.4309,37.4923,63400.0
2006-04-19 10:20:00,54.88,54.93,54.81,54.93,13200.0,37.4923,37.5265,37.4445,37.5265,13200.0
2006-04-19 10:25:00,54.93,54.95,54.84,54.84,10600.0,37.5265,37.5402,37.465,37.465,10600.0
2006-04-19 10:30:00,54.85,54.85,54.62,54.72,90300.0,37.4718,37.4718,37.3147,37.383,90300.0
2006-04-19 10:35:00,54.75,54.79,54.72,54.72,36300.0,37.4035,37.4309,37.383,37.383,36300.0
2006-04-19 10:40:00,54.72,54.84,54.66,54.82,32100.0,37.383,37.465,37.342,37.4514,32100.0
2006-04-19 10:45:00,54.82,54.89,54.8,54.87,19900.0,37.4514,37.4992,37.4377,37.4855,19900.0
2006-04-19 10:50:00,54.86,54.9,54.73,54.9,9800.0,37.4787,37.506,37.3899,37.506,9800.0
2006-04-19 10:55:00,54.89,54.95,54.81,54.84,13200.0,37.4992,37.5402,37.4445,37.465,13200.0
2006-04-19 11:00:00,54.84,54.96,54.78,54.92,15200.0,37.465,37.547,37.424,37.5197,15200.0
2006-04-19 11:05:00,54.93,54.99,54.92,54.95,14700.0,37.5265,37.5675,37.5197,37.5402,14700.0
2006-04-19 11:10:00,54.95,54.96,54.89,54.94,11800.0,37.5402,37.547,37.4992,37.5333,11800.0
2006-04-19 11:15:00,54.92,54.92,54.82,54.89,12200.0,37.5197,37.5197,37.4514,37.4992,12200.0
2006-04-19 11:20:00,54.85,54.95,54.75,54.95,12200.0,37.4718,37.5402,37.4035,37.5402,12200.0
2006-04-19 11:25:00,54.96,54.97,54.89,54.96,17300.0,37.547,37.5538,37.4992,37.547,17300.0
2006-04-19 11:30:00,54.96,54.98,54.9,54.92,41800.0,37.547,37.5607,37.506,37.5197,41800.0
2006-04-19 11:35:00,54.92,55.0,54.88,54.92,30200.0,37.5197,37.5743,37.4923,37.5197,30200.0
2006-04-19 11:40:00,54.91,54.94,54.79,54.81,39700.0,37.5128,37.5333,37.4309,37.4445,39700.0
2006-04-19 11:45:00,54.83,54.83,54.74,54.81,26000.0,37.4582,37.4582,37.3967,37.4445,26000.0
2006-04-19 11:50:00,54.79,54.79,54.75,54.77,8000.0,37.4309,37.4309,37.4035,37.4172,8000.0
2006-04-19 11:55:00,54.75,54.83,54.75,54.81,27400.0,37.4035,37.4582,37.4035,37.4445,27400.0
2006-04-19 12:00:00,54.82,54.94,54.81,54.92,16400.0,37.4514,37.5333,37.4445,37.5197,16400.0
2006-04-19 12:05:00,54.93,55.02,54.9,54.99,129800.0,37.5265,37.588,37.506,37.5675,129800.0
2006-04-19 12:10:00,54.99,55.01,54.94,54.99,24800.0,37.5675,37.5812,37.5333,37.5675,24800.0
2006-04-19 12:15:00,54.98,55.07,54.95,55.04,73800.0,37.5607,37.6221,37.5402,37.6016,73800.0
2006-04-19 12:20:00,55.05,55.07,55.01,55.02,25600.0,37.6085,37.6221,37.5812,37.588,25600.0
2006-04-19 12:25:00,55.01,55.02,54.99,55.01,38800.0,37.5812,37.588,37.5675,37.5812,38800.0
2006-04-19 12:30:00,55.02,55.02,54.91,54.91,42300.0,37.588,37.588,37.5128,37.5128,42300.0
2006-04-19 12:35:00,54.91,54.96,54.87,54.92,24600.0,37.5128,37.547,37.4855,37.5197,24600.0
2006-04-19 12:40:00,54.92,54.92,54.88,54.89,12600.0,37.5197,37.5197,37.4923,37.4992,12600.0
2006-04-19 12:45:00,54.89,54.91,54.85,54.9,28400.0,37.4992,37.5128,37.4718,37.506,28400.0
2006-04-19 12:50:00,54.9,54.93,54.82,54.83,70700.0,37.506,37.5265,37.4514,37.4582,70700.0
2006-04-19 12:55:00,54.83,54.88,54.83,54.85,27000.0,37.4582,37.4923,37.4582,37.4718,27000.0
2006-04-19 13:00:00,54.86,54.97,54.85,54.92,11000.0,37.4787,37.5538,37.4718,37.5197,11000.0
2006-04-19 13:05:00,54.93,54.93,54.69,54.74,73100.0,37.5265,37.5265,37.3625,37.3967,73100.0
2006-04-19 13:10:00,54.73,54.76,54.67,54.73,31600.0,37.3899,37.4104,37.3489,37.3899,31600.0
2006-04-19 13:15:00,54.74,54.79,54.66,54.66,28800.0,37.3967,37.4309,37.342,37.342,28800.0
2006-04-19 13:20:00,54.66,54.71,54.64,54.65,15600.0,37.342,37.3762,37.3284,37.3352,15600.0
2006-04-19 13:25:00,54.66,54.66,54.55,54.56,20100.0,37.342,37.342,37.2669,37.2737,20100.0
2006-04-19 13:30:00,54.57,54.57,54.53,54.53,17400.0,37.2806,37.2806,37.2532,37.2532,17400.0
2006-04-19 13:35:00,54.53,54.54,54.43,54.45,40600.0,37.2532,37.2601,37.1849,37.1986,40600.0
2006-04-19 13:40:00,54.45,54.45,54.44,54.44,10600.0,37.1986,37.1986,37.1917,37.1917,10600.0
2006-04-19 13:45:00,54.44,54.45,54.41,54.42,27300.0,37.1917,37.1986,37.1713,37.1781,27300.0
2006-04-19 13:50:00,54.41,54.42,54.33,54.34,48800.0,37.1713,37.1781,37.1166,37.1234,48800.0
2006-04-19 13:55:00,54.34,54.42,54.33,54.39,36700.0,37.1234,37.1781,37.1166,37.1576,36700.0
2006-04-19 14:00:00,54.37,54.46,54.36,54.45,42900.0,37.1439,37.2054,37.1371,37.1986,42900.0
2006-04-19 14:05:00,54.45,54.53,54.39,54.4,76700.0,37.1986,37.2532,37.1576,37.1644,76700.0
2006-04-19 14:10:00,54.4,54.62,54.4,54.6,28900.0,37.1644,37.3147,37.1644,37.3011,28900.0
2006-04-19 14:15:00,54.61,54.63,54.57,54.62,19400.0,37.3079,37.3215,37.2806,37.3147,19400.0
2006-04-19 14:20:00,54.61,54.74,54.61,54.68,23900.0,37.3079,37.3967,37.3079,37.3557,23900.0
2006-04-19 14:25:00,54.69,54.81,54.67,54.73,36200.0,37.3625,37.4445,37.3489,37.3899,36200.0
2006-04-19 14:30:00,54.74,54.75,54.62,54.63,27900.0,37.3967,37.4035,37.3147,37.3215,27900.0
2006-04-19 14:35:00,54.63,54.65,54.55,54.64,18600.0,37.3215,37.3352,37.2669,37.3284,18600.0
2006-04-19 14:40:00,54.65,54.82,54.65,54.66,35300.0,37.3352,37.4514,37.3352,37.342,35300.0
2006-04-19 14:45:00,54.66,54.69,54.6,54.6,22700.0,37.342,37.3625,37.3011,37.3011,22700.0
2006-04-19 14:50:00,54.6,54.65,54.55,54.61,54800.0,37.3011,37.3352,37.2669,37.3079,54800.0
2006-04-19 14:55:00,54.61,54.63,54.55,54.55,44500.0,37.3079,37.3215,37.2669,37.2669,44500.0
2006-04-19 15:00:00,54.59,54.62,54.56,54.6,16900.0,37.2942,37.3147,37.2737,37.3011,16900.0
2006-04-19 15:05:00,54.59,54.6,54.54,54.55,11900.0,37.2942,37.3011,37.2601,37.2669,11900.0
2006-04-19 15:10:00,54.54,54.72,54.53,54.71,81100.0,37.2601,37.383,37.2532,37.3762,81100.0
2006-04-19 15:15:00,54.71,54.72,54.6,54.63,41200.0,37.3762,37.383,37.3011,37.3215,41200.0
2006-04-19 15:20:00,54.62,54.71,54.62,54.7,17000.0,37.3147,37.3762,37.3147,37.3694,17000.0
2006-04-19 15:25:00,54.69,54.7,54.63,54.67,15100.0,37.3625,37.3694,37.3215,37.3489,15100.0
2006-04-19 15:30:00,54.66,54.68,54.63,54.68,14700.0,37.342,37.3557,37.3215,37.3557,14700.0
2006-04-19 15:35:00,54.68,54.78,54.68,54.78,22900.0,37.3557,37.424,37.3557,37.424,22900.0
2006-04-19 15:40:00,54.78,54.8,54.71,54.78,63300.0,37.424,37.4377,37.3762,37.424,63300.0
2006-04-19 15:45:00,54.77,54.77,54.68,54.71,46000.0,37.4172,37.4172,37.3557,37.3762,46000.0
2006-04-19 15:50:00,54.7,54.7,54.66,54.66,61800.0,37.3694,37.3694,37.342,37.342,61800.0
2006-04-19 15:55:00,54.67,54.78,54.65,54.78,95100.0,37.3489,37.424,37.3352,37.424,95100.0
2006-04-20 09:30:00,54.76,54.93,54.6,54.66,83100.0,37.4104,37.5265,37.3011,37.342,83100.0
2006-04-20 09:35:00,54.74,54.77,54.5,54.5,33500.0,37.3967,37.4172,37.2327,37.2327,33500.0
2006-04-20 09:40:00,54.5,54.78,54.5,54.7,16500.0,37.2327,37.424,37.2327,37.3694,16500.0
2006-04-20 09:45:00,54.69,54.7,54.5,54.63,68600.0,37.3625,37.3694,37.2327,37.3215,68600.0
2006-04-20 09:50:00,54.65,54.66,54.52,54.58,26300.0,37.3352,37.342,37.2464,37.2874,26300.0
2006-04-20 09:55:00,54.58,54.76,54.58,54.63,9700.0,37.2874,37.4104,37.2874,37.3215,9700.0
2006-04-20 10:00:00,54.61,54.63,54.54,54.6,30300.0,37.3079,37.3215,37.2601,37.3011,30300.0
2006-04-20 10:05:00,54.6,54.79,54.6,54.73,14200.0,37.3011,37.4309,37.3011,37.3899,14200.0
2006-04-20 10:10:00,54.72,54.82,54.71,54.8,43100.0,37.383,37.4514,37.3762,37.4377,43100.0
2006-04-20 10:15:00,54.8,54.87,54.76,54.85,55400.0,37.4377,37.4855,37.4104,37.4718,55400.0
2006-04-20 10:20:00,54.85,55.0,54.85,54.99,34200.0,37.4718,37.5743,37.4718,37.5675,34200.0
2006-04-20 10:25:00,54.99,55.02,54.98,54.99,36700.0,37.5675,37.588,37.5607,37.5675,36700.0
2006-04-20 10:30:00,55.0,55.06,54.97,55.02,22100.0,37.5743,37.6153,37.5538,37.588,22100.0
2006-04-20 10:35:00,55.01,55.09,54.96,55.09,20000.0,37.5812,37.6358,37.547,37.6358,20000.0
2006-04-20 10:40:00,55.08,55.08,54.93,55.04,23700.0,37.629,37.629,37.5265,37.6016,23700.0
2006-04-20 10:45:00,55.02,55.04,54.91,55.01,33400.0,37.588,37.6016,37.5128,37.5812,33400.0
2006-04-20 10:50:00,55.02,55.06,54.77,54.78,27500.0,37.588,37.6153,37.4172,37.424,27500.0
2006-04-20 10:55:00,54.77,54.95,54.75,54.89,15800.0,37.4172,37.5402,37.4035,37.4992,15800.0
2006-04-20 11:00:00,54.88,54.93,54.79,54.83,27400.0,37.4923,37.5265,37.4309,37.4582,27400.0
2006-04-20 11:05:00,54.83,54.89,54.83,54.89,14600.0,37.4582,37.4992,37.4582,37.4992,14600.0
2006-04-20 11:10:00,54.88,54.89,54.8,54.83,15300.0,37.4923,37.4992,37.4377,37.4582,15300.0
2006-04-20 11:15:00,54.83,54.85,54.74,54.83,45600.0,37.4582,37.4718,37.3967,37.4582,45600.0
2006-04-20 11:20:00,54.83,54.87,54.77,54.84,16800.0,37.4582,37.4855,37.4172,37.465,16800.0
2006-04-20 11:25:00,54.87,54.87,54.77,54.79,18200.0,37.4855,37.4855,37.4172,37.4309,18200.0
2006-04-20 11:30:00,54.8,54.91,54.76,54.77,29300.0,37.4377,37.5128,37.4104,37.4172,29300.0
2006-04-20 11:35:00,54.77,54.88,54.75,54.81,24300.0,37.4172,37.4923,37.4035,37.4445,24300.0
2006-04-20 11:40:00,54.79,54.83,54.76,54.81,10800.0,37.4309,37.4582,37.4104,37.4445,10800.0
2006-04-20 11:45:00,54.78,54.83,54.7,54.7,23500.0,37.424,37.4582,37.3694,37.3694,23500.0
2006-04-20 11:50:00,54.71,54.77,54.7,54.74,19300.0,37.3762,37.4172,37.3694,37.3967,19300.0
2006-04-20 11:55:00,54.74,54.79,54.73,54.77,6900.0,37.3967,37.4309,37.3899,37.4172,6900.0
2006-04-20 12:00:00,54.78,54.8,54.74,54.75,38800.0,37.424,37.4377,37.3967,37.4035,38800.0
2006-04-20 12:05:00,54.75,54.78,54.75,54.78,14900.0,37.4035,37.424,37.4035,37.424,14900.0
2006-04-20 12:10:00,54.78,54.79,54.76,54.77,22100.0,37.424,37.4309,37.4104,37.4172,22100.0
2006-04-20 12:15:00,54.78,54.81,54.76,54.79,50800.0,37.424,37.4445,37.4104,37.4309,50800.0
2006-04-20 12:20:00,54.78,54.8,54.74,54.8,77000.0,37.424,37.4377,37.3967,37.4377,77000.0
2006-04-20 12:25:00,54.79,54.8,54.76,54.76,10700.0,37.4309,37.4377,37.4104,37.4104,10700.0
2006-04-20 12:30:00,54.77,54.77,54.74,54.75,24100.0,37.4172,37.4172,37.3967,37.4035,24100.0
2006-04-20 12:35:00,54.76,54.76,54.7,54.71,14400.0,37.4104,37.4104,37.3694,37.3762,14400.0
2006-04-20 12:40:00,54.7,54.72,54.69,54.71,7000.0,37.3694,37.383,37.3625,37.3762,7000.0
2006-04-20 12:45:00,54.72,54.72,54.66,54.69,7800.0,37.383,37.383,37.342,37.3625,7800.0
2006-04-20 12:50:00,54.67,54.67,54.65,54.66,10900.0,37.3489,37.3489,37.3352,37.342,10900.0
2006-04-20 12:55:00,54.66,54.7,54.66,54.7,9100.0,37.342,37.3694,37.342,37.3694,9100.0
2006-04-20 13:00:00,54.7,54.76,54.7,54.75,23800.0,37.3694,37.4104,37.3694,37.4035,23800.0
2006-04-20 13:05:00,54.75,54.77,54.74,54.74,15600.0,37.4035,37.4172,37.3967,37.3967,15600.0
2006-04-20 13:10:00,54.74,54.75,54.73,54.75,9400.0,37.3967,37.4035,37.3899,37.4035,9400.0
2006-04-20 13:15:00,54.74,54.75,54.72,54.73,5700.0,37.3967,37.4035,37.383,37.3899,5700.0
2006-04-20 13:20:00,54.73,54.73,54.69,54.69,11200.0,37.3899,37.3899,37.3625,37.3625,11200.0
2006-04-20 13:25:00,54.7,54.75,54.67,54.75,11900.0,37.3694,37.4035,37.3489,37.4035,11900.0
2006-04-20 13:30:00,54.73,54.73,54.68,54.69,13100.0,37.3899,37.3899,37.3557,37.3625,13100.0
2006-04-20 13:35:00,54.69,54.71,54.69,54.71,19700.0,37.3625,37.3762,37.3625,37.3762,19700.0
2006-04-20 13:40:00,54.71,54.75,54.71,54.72,18500.0,37.3762,37.4035,37.3762,37.383,18500.0
2006-04-20 13:45:00,54.72,54.73,54.67,54.68,39500.0,37.383,37.3899,37.3489,37.3557,39500.0
2006-04-20 13:50:00,54.68,54.69,54.67,54.69,3300.0,37.3557,37.3625,37.3489,37.3625,3300.0
2006-04-20 13:55:00,54.69,54.75,54.68,54.75,63500.0,37.3625,37.4035,37.3557,37.4035,63500.0
2006-04-20 14:00:00,54.74,54.88,54.74,54.82,22800.0,37.3967,37.4923,37.3967,37.4514,22800.0
2006-04-20 14:05:00,54.83,54.85,54.76,54.8,18300.0,37.4582,37.4718,37.4104,37.4377,18300.0
2006-04-20 14:10:00,54.79,54.8,54.76,54.77,8700.0,37.4309,37.4377,37.4104,37.4172,8700.0
2006-04-20 14:15:00,54.77,54.8,54.77,54.78,8800.0,37.4172,37.4377,37.4172,37.424,8800.0
2006-04-20 14:20:00,54.77,54.82,54.77,54.8,6500.0,37.4172,37.4514,37.4172,37.4377,6500.0
2006-04-20 14:25:00,54.8,54.9,54.79,54.84,24500.0,37.4377,37.506,37.4309,37.465,24500.0
2006-04-20 14:30:00,54.83,54.83,54.78,54.83,21200.0,37.4582,37.4582,37.424,37.4582,21200.0
2006-04-20 14:35:00,54.82,54.85,54.76,54.76,29200.0,37.4514,37.4718,37.4104,37.4104,29200.0
2006-04-20 14:40:00,54.76,54.82,54.76,54.77,12400.0,37.4104,37.4514,37.4104,37.4172,12400.0
2006-04-20 14:45:00,54.77,54.82,54.77,54.81,9900.0,37.4172,37.4514,37.4172,37.4445,9900.0
2006-04-20 14:50:00,54.8,54.81,54.77,54.77,6600.0,37.4377,37.4445,37.4172,37.4172,6600.0
2006-04-20 14:55:00,54.77,54.81,54.77,54.8,11700.0,37.4172,37.4445,37.4172,37.4377,11700.0
2006-04-20 15:00:00,54.79,54.8,54.75,54.76,31800.0,37.4309,37.4377,37.4035,37.4104,31800.0
2006-04-20 15:05:00,54.76,54.8,54.75,54.8,19000.0,37.4104,37.4377,37.4035,37.4377,19000.0
2006-04-20 15:10:00,54.79,54.8,54.79,54.8,16300.0,37.4309,37.4377,37.4309,37.4377,16300.0
2006-04-20 15:15:00,54.79,54.86,54.79,54.82,32000.0,37.4309,37.4787,37.4309,37.4514,32000.0
2006-04-20 15:20:00,54.82,54.85,54.81,54.85,30900.0,37.4514,37.4718,37.4445,37.4718,30900.0
2006-04-20 15:25:00,54.85,54.89,54.84,54.85,36100.0,37.4718,37.4992,37.465,37.4718,36100.0
2006-04-20 15:30:00,54.84,54.88,54.82,54.82,13200.0,37.465,37.4923,37.4514,37.4514,13200.0
2006-04-20 15:35:00,54.82,54.9,54.78,54.79,27000.0,37.4514,37.506,37.424,37.4309,27000.0
2006-04-20 15:40:00,54.78,54.79,54.75,54.78,23800.0,37.424,37.4309,37.4035,37.424,23800.0
2006-04-20 15:45:00,54.78,54.86,54.78,54.85,17600.0,37.424,37.4787,37.424,37.4718,17600.0
2006-04-20 15:50:00,54.84,54.87,54.81,54.87,22400.0,37.465,37.4855,37.4445,37.4855,22400.0
2006-04-20 15:55:00,54.87,54.9,54.82,54.9,108200.0,37.4855,37.506,37.4514,37.506,108200.0
2006-04-21 09:30:00,55.07,55.15,54.5,54.68,480900.0,37.6221,37.6768,37.2327,37.3557,480900.0
2006-04-21 09:35:00,54.7,54.75,54.65,54.73,29200.0,37.3694,37.4035,37.3352,37.3899,29200.0
2006-04-21 09:40:00,54.7,54.76,54.6,54.61,34700.0,37.3694,37.4104,37.3011,37.3079,34700.0
2006-04-21 09:45:00,54.61,54.73,54.61,54.65,39900.0,37.3079,37.3899,37.3079,37.3352,39900.0
2006-04-21 09:50:00,54.65,54.67,54.58,54.58,31000.0,37.3352,37.3489,37.2874,37.2874,31000.0
2006-04-21 09:55:00,54.58,54.6,54.5,54.53,45800.0,37.2874,37.3011,37.2327,37.2532,45800.0
2006-04-21 10:00:00,54.54,54.58,54.53,54.56,18800.0,37.2601,37.2874,37.2532,37.2737,18800.0
2006-04-21 10:05:00,54.55,54.55,54.45,54.5,17700.0,37.2669,37.2669,37.1986,37.2327,17700.0
2006-04-21 10:10:00,54.48,54.75,54.48,54.61,24800.0,37.2191,37.4035,37.2191,37.3079,24800.0
2006-04-21 10:15:00,54.61,54.62,54.53,54.53,14300.0,37.3079,37.3147,37.2532,37.2532,14300.0
2006-04-21 10:20:00,54.53,54.54,54.51,54.53,11000.0,37.2532,37.2601,37.2396,37.2532,11000.0
2006-04-21 10:25:00,54.53,54.53,54.42,54.45,19100.0,37.2532,37.2532,37.1781,37.1986,19100.0
2006-04-21 10:30:00,54.45,54.47,54.43,54.44,11500.0,37.1986,37.2122,37.1849,37.1917,11500.0
2006-04-21 10:35:00,54.45,54.5,54.44,54.46,12900.0,37.1986,37.2327,37.1917,37.2054,12900.0
2006-04-21 10:40:00,54.46,54.58,54.46,54.55,20300.0,37.2054,37.2874,37.2054,37.2669,20300.0
2006-04-21 10:45:00,54.55,54.56,54.51,54.53,27600.0,37.2669,37.2737,37.2396,37.2532,27600.0
2006-04-21 10:50:00,54.53,54.58,54.5,54.58,18200.0,37.2532,37.2874,37.2327,37.2874,18200.0
2006-04-21 10:55:00,54.58,54.6,54.53,54.56,12500.0,37.2874,37.3011,37.2532,37.2737,12500.0
2006-04-21 11:00:00,54.55,54.62,54.54,54.59,11500.0,37.2669,37.3147,37.2601,37.2942,11500.0
2006-04-21 11:05:00,54.58,54.61,54.57,54.61,9800.0,37.2874,37.3079,37.2806,37.3079,9800.0
2006-04-21 11:10:00,54.6,54.6,54.56,54.57,16200.0,37.3011,37.3011,37.2737,37.2806,16200.0
2006-04-21 11:15:00,54.58,54.58,54.56,54.56,13300.0,37.2874,37.2874,37.2737,37.2737,13300.0
2006-04-21 11:20:00,54.56,54.56,54.48,54.49,20000.0,37.2737,37.2737,37.2191,37.2259,20000.0
2006-04-21 11:25:00,54.5,54.58,54.5,54.54,11500.0,37.2327,37.2874,37.2327,37.2601,11500.0
2006-04-21 11:30:00,54.55,54.55,54.51,54.53,17900.0,37.2669,37.2669,37.2396,37.2532,17900.0
2006-04-21 11:35:00,54.52,54.52,54.5,54.5,11500.0,37.2464,37.2464,37.2327,37.2327,11500.0
2006-04-21 11:40:00,54.51,54.52,54.5,54.51,16400.0,37.2396,37.2464,37.2327,37.2396,16400.0
2006-04-21 11:45:00,54.52,54.6,54.52,54.56,29400.0,37.2464,37.3011,37.2464,37.2737,29400.0
2006-04-21 11:50:00,54.59,54.59,54.53,54.53,7000.0,37.2942,37.2942,37.2532,37.2532,7000.0
2006-04-21 11:55:00,54.53,54.54,54.5,54.51,9000.0,37.2532,37.2601,37.2327,37.2396,9000.0
2006-04-21 12:00:00,54.51,54.51,54.5,54.5,15000.0,37.2396,37.2396,37.2327,37.2327,15000.0
2006-04-21 12:05:00,54.5,54.52,54.5,54.51,8700.0,37.2327,37.2464,37.2327,37.2396,8700.0
2006-04-21 12:10:00,54.51,54.52,54.5,54.5,9500.0,37.2396,37.2464,37.2327,37.2327,9500.0
2006-04-21 12:15:00,54.5,54.51,54.44,54.46,30000.0,37.2327,37.2396,37.1917,37.2054,30000.0
2006-04-21 12:20:00,54.46,54.62,54.46,54.62,9500.0,37.2054,37.3147,37.2054,37.3147,9500.0
2006-04-21 12:25:00,54.61,54.62,54.59,54.61,8300.0,37.3079,37.3147,37.2942,37.3079,8300.0
2006-04-21 12:30:00,54.62,54.63,54.58,54.63,17400.0,37.3147,37.3215,37.2874,37.3215,17400.0
2006-04-21 12:35:00,54.62,54.62,54.61,54.62,4500.0,37.3147,37.3147,37.3079,37.3147,4500.0
2006-04-21 12:40:00,54.63,54.63,54.6,54.61,10800.0,37.3215,37.3215,37.3011,37.3079,10800.0
2006-04-21 12:45:00,54.61,54.61,54.59,54.59,9900.0,37.3079,37.3079,37.2942,37.2942,9900.0
2006-04-21 12:50:00,54.6,54.6,54.57,54.57,10100.0,37.3011,37.3011,37.2806,37.2806,10100.0
2006-04-21 12:55:00,54.57,54.57,54.56,54.56,8100.0,37.2806,37.2806,37.2737,37.2737,8100.0
2006-04-21 13:00:00,54.56,54.56,54.54,54.54,9300.0,37.2737,37.2737,37.2601,37.2601,9300.0
2006-04-21 13:05:00,54.54,54.54,54.49,54.49,26100.0,37.2601,37.2601,37.2259,37.2259,26100.0
2006-04-21 13:10:00,54.5,54.5,54.42,54.42,11200.0,37.2327,37.2327,37.1781,37.1781,11200.0
2006-04-21 13:15:00,54.42,54.43,54.4,54.41,4200.0,37.1781,37.1849,37.1644,37.1713,4200.0
2006-04-21 13:20:00,54.41,54.44,54.41,54.42,5300.0,37.1713,37.1917,37.1713,37.1781,5300.0
2006-04-21 13:25:00,54.43,54.43,54.4,54.4,4700.0,37.1849,37.1849,37.1644,37.1644,4700.0
2006-04-21 13:30:00,54.41,54.42,54.4,54.42,5800.0,37.1713,37.1781,37.1644,37.1781,5800.0
2006-04-21 13:35:00,54.42,54.42,54.4,54.41,5800.0,37.1781,37.1781,37.1644,37.1713,5800.0
2006-04-21 13:40:00,54.4,54.41,54.35,54.37,24100.0,37.1644,37.1713,37.1303,37.1439,24100.0
2006-04-21 13:45:00,54.36,54.38,54.27,54.29,34100.0,37.1371,37.1508,37.0756,37.0893,34100.0
2006-04-21 13:50:00,54.28,54.29,54.22,54.23,20700.0,37.0824,37.0893,37.0414,37.0483,20700.0
2006-04-21 13:55:00,54.23,54.23,54.15,54.15,41200.0,37.0483,37.0483,36.9936,36.9936,41200.0
2006-04-21 14:00:00,54.15,54.16,54.04,54.05,42100.0,36.9936,37.0005,36.9185,36.9253,42100.0
2006-04-21 14:05:00,54.05,54.06,54.01,54.03,45800.0,36.9253,36.9321,36.898,36.9116,45800.0
2006-04-21 14:10:00,54.02,54.02,53.93,53.96,47700.0,36.9048,36.9048,36.8433,36.8638,47700.0
2006-04-21 14:15:00,53.96,53.96,53.85,53.92,78100.0,36.8638,36.8638,36.7887,36.8365,78100.0
2006-04-21 14:20:00,53.9,54.03,53.9,54.01,102100.0,36.8228,36.9116,36.8228,36.898,102100.0
2006-04-21 14:25:00,54.01,54.06,53.97,54.02,56400.0,36.898,36.9321,36.8707,36.9048,56400.0
2006-04-21 14:30:00,54.02,54.02,53.89,53.91,32900.0,36.9048,36.9048,36.816,36.8297,32900.0
2006-04-21 14:35:00,53.91,53.92,53.81,53.81,44200.0,36.8297,36.8365,36.7613,36.7613,44200.0
2006-04-21 14:40:00,53.81,53.83,53.71,53.71,48600.0,36.7613,36.775,36.693,36.693,48600.0
2006-04-21 14:45:00,53.71,53.76,53.68,53.69,76300.0,36.693,36.7272,36.6725,36.6794,76300.0
2006-04-21 14:50:00,53.69,53.78,53.68,53.75,59600.0,36.6794,36.7409,36.6725,36.7204,59600.0
2006-04-21 14:55:00,53.76,53.81,53.71,53.72,53300.0,36.7272,36.7613,36.693,36.6999,53300.0
2006-04-21 15:00:00,53.73,53.8,53.67,53.76,32500.0,36.7067,36.7545,36.6657,36.7272,32500.0
2006-04-21 15:05:00,53.76,53.8,53.67,53.74,33900.0,36.7272,36.7545,36.6657,36.7135,33900.0
2006-04-21 15:10:00,53.71,53.77,53.68,53.72,34300.0,36.693,36.734,36.6725,36.6999,34300.0
2006-04-21 15:15:00,53.73,53.75,53.69,53.75,47300.0,36.7067,36.7204,36.6794,36.7204,47300.0
2006-04-21 15:20:00,53.76,53.9,53.75,53.89,39000.0,36.7272,36.8228,36.7204,36.816,39000.0
2006-04-21 15:25:00,53.89,53.92,53.85,53.89,40500.0,36.816,36.8365,36.7887,36.816,40500.0
2006-04-21 15:30:00,53.9,54.01,53.86,54.0,64000.0,36.8228,36.898,36.7955,36.8912,64000.0
2006-04-21 15:35:00,54.01,54.02,53.95,54.01,47400.0,36.898,36.9048,36.857,36.898,47400.0
2006-04-21 15:40:00,54.01,54.21,54.0,54.21,65300.0,36.898,37.0346,36.8912,37.0346,65300.0
2006-04-21 15:45:00,54.2,54.2,54.0,54.07,41900.0,37.0278,37.0278,36.8912,36.939,41900.0
2006-04-21 15:50:00,54.06,54.07,53.94,53.96,30600.0,36.9321,36.939,36.8502,36.8638,30600.0
2006-04-21 15:55:00,53.95,54.1,53.94,53.94,101000.0,36.857,36.9595,36.8502,36.8502,101000.0
2006-04-24 09:30:00,53.69,53.81,53.63,53.68,122900.0,36.6794,36.7613,36.6384,36.6725,122900.0
2006-04-24 09:35:00,53.68,53.87,53.68,53.84,62200.0,36.6725,36.8023,36.6725,36.7818,62200.0
2006-04-24 09:40:00,53.84,53.95,53.78,53.92,37500.0,36.7818,36.857,36.7409,36.8365,37500.0
2006-04-24 09:45:00,53.93,54.0,53.86,53.86,33200.0,36.8433,36.8912,36.7955,36.7955,33200.0
2006-04-24 09:50:00,53.84,54.08,53.82,54.01,28000.0,36.7818,36.9458,36.7682,36.898,28000.0
2006-04-24 09:55:00,54.01,54.04,53.71,53.76,40200.0,36.898,36.9185,36.693,36.7272,40200.0
2006-04-24 10:00:00,53.75,53.9,53.71,53.9,12700.0,36.7204,36.8228,36.693,36.8228,12700.0
2006-04-24 10:05:00,53.89,53.94,53.87,53.87,7200.0,36.816,36.8502,36.8023,36.8023,7200.0
2006-04-24 10:10:00,53.86,54.0,53.85,53.97,21400.0,36.7955,36.8912,36.7887,36.8707,21400.0
2006-04-24 10:15:00,53.96,54.1,53.91,54.09,8000.0,36.8638,36.9595,36.8297,36.9526,8000.0
2006-04-24 10:20:00,54.08,54.14,54.08,54.1,24300.0,36.9458,36.9868,36.9458,36.9595,24300.0
2006-04-24 10:25:00,54.1,54.13,54.04,54.1,25800.0,36.9595,36.98,36.9185,36.9595,25800.0
2006-04-24 10:30:00,54.11,54.2,54.1,54.19,17000.0,36.9663,37.0278,36.9595,37.021,17000.0
2006-04-24 10:35:00,54.19,54.23,54.18,54.2,15800.0,37.021,37.0483,37.0141,37.0278,15800.0
2006-04-24 10:40:00,54.2,54.28,54.19,54.25,16300.0,37.0278,37.0824,37.021,37.0619,16300.0
2006-04-24 10:45:00,54.28,54.35,54.26,54.29,27000.0,37.0824,37.1303,37.0688,37.0893,27000.0
2006-04-24 10:50:00,54.29,54.33,54.25,54.26,18300.0,37.0893,37.1166,37.0619,37.0688,18300.0
2006-04-24 10:55:00,54.26,54.29,54.14,54.2,21800.0,37.0688,37.0893,36.9868,37.0278,21800.0
2006-04-24 11:00:00,54.21,54.37,54.19,54.36,20700.0,37.0346,37.1439,37.021,37.1371,20700.0
2006-04-24 11:05:00,54.36,54.36,54.17,54.25,24700.0,37.1371,37.1371,37.0073,37.0619,24700.0
2006-04-24 11:10:00,54.23,54.39,54.21,54.37,37300.0,37.0483,37.1576,37.0346,37.1439,37300.0
2006-04-24 11:15:00,54.38,54.41,54.28,54.28,38600.0,37.1508,37.1713,37.0824,37.0824,38600.0
2006-04-24 11:20:00,54.26,54.31,54.18,54.18,15000.0,37.0688,37.1029,37.0141,37.0141,15000.0
2006-04-24 11:25:00,54.21,54.24,54.2,54.24,9900.0,37.0346,37.0551,37.0278,37.0551,9900.0
2006-04-24 11:30:00,54.24,54.24,54.18,54.18,9700.0,37.0551,37.0551,37.0141,37.0141,9700.0
2006-04-24 11:35:00,54.18,54.24,54.15,54.18,13600.0,37.0141,37.0551,36.9936,37.0141,13600.0
2006-04-24 11:40:00,54.17,54.23,54.17,54.23,7200.0,37.0073,37.0483,37.0073,37.0483,7200.0
2006-04-24 11:45:00,54.21,54.28,54.21,54.28,13300.0,37.0346,37.0824,37.0346,37.0824,13300.0
2006-04-24 11:50:00,54.26,54.28,54.25,54.25,10500.0,37.0688,37.0824,37.0619,37.0619,10500.0
2006-04-24 11:55:00,54.25,54.25,54.17,54.21,21200.0,37.0619,37.0619,37.0073,37.0346,21200.0
2006-04-24 12:00:00,54.24,54.26,54.23,54.23,8400.0,37.0551,37.0688,37.0483,37.0483,8400.0
2006-04-24 12:05:00,54.23,54.23,54.17,54.17,19000.0,37.0483,37.0483,37.0073,37.0073,19000.0
2006-04-24 12:10:00,54.17,54.28,54.15,54.27,16400.0,37.0073,37.0824,36.9936,37.0756,16400.0
2006-04-24 12:15:00,54.27,54.33,54.27,54.27,23700.0,37.0756,37.1166,37.0756,37.0756,23700.0
2006-04-24 12:20:00,54.27,54.28,54.26,54.26,13200.0,37.0756,37.0824,37.0688,37.0688,13200.0
2006-04-24 12:25:00,54.27,54.27,54.24,54.24,40000.0,37.0756,37.0756,37.0551,37.0551,40000.0
2006-04-24 12:30:00,54.25,54.25,54.24,54.25,9800.0,37.0619,37.0619,37.0551,37.0619,9800.0
2006-04-24 12:35:00,54.24,54.25,54.22,54.23,4400.0,37.0551,37.0619,37.0414,37.0483,4400.0
2006-04-24 12:40:00,54.24,54.24,54.19,54.19,9300.0,37.0551,37.0551,37.021,37.021,9300.0
2006-04-24 12:45:00,54.19,54.2,54.17,54.17,8200.0,37.021,37.0278,37.0073,37.0073,8200.0
2006-04-24 12:50:00,54.18,54.3,54.18,54.23,42100.0,37.0141,37.0961,37.0141,37.0483,42100.0
2006-04-24 12:55:00,54.22,54.37,54.18,54.3,41300.0,37.0414,37.1439,37.0141,37.0961,41300.0
2006-04-24 13:00:00,54.3,54.35,54.29,54.32,38200.0,37.0961,37.1303,37.0893,37.1098,38200.0
2006-04-24 13:05:00,54.33,54.45,54.32,54.39,22200.0,37.1166,37.1986,37.1098,37.1576,22200.0
2006-04-24 13:10:00,54.39,54.39,54.28,54.34,8700.0,37.1576,37.1576,37.0824,37.1234,8700.0
2006-04-24 13:15:00,54.35,54.35,54.32,54.35,4800.0,37.1303,37.1303,37.1098,37.1303,4800.0
2006-04-24 13:20:00,54.35,54.35,54.32,54.34,8100.0,37.1303,37.1303,37.1098,37.1234,8100.0
2006-04-24 13:25:00,54.34,54.34,54.32,54.34,3800.0,37.1234,37.1234,37.1098,37.1234,3800.0
2006-04-24 13:30:00,54.34,54.34,54.23,54.27,12300.0,37.1234,37.1234,37.0483,37.0756,12300.0
2006-04-24 13:35:00,54.27,54.27,54.23,54.24,9700.0,37.0756,37.0756,37.0483,37.0551,9700.0
2006-04-24 13:40:00,54.24,54.35,54.23,54.34,10200.0,37.0551,37.1303,37.0483,37.1234,10200.0
2006-04-24 13:45:00,54.35,54.5,54.35,54.48,22700.0,37.1303,37.2327,37.1303,37.2191,22700.0
2006-04-24 13:50:00,54.47,54.51,54.46,54.47,30800.0,37.2122,37.2396,37.2054,37.2122,30800.0
2006-04-24 13:55:00,54.47,54.48,54.44,54.45,9300.0,37.2122,37.2191,37.1917,37.1986,9300.0
2006-04-24 14:00:00,54.45,54.49,54.43,54.43,16600.0,37.1986,37.2259,37.1849,37.1849,16600.0
2006-04-24 14:05:00,54.44,54.44,54.36,54.41,12500.0,37.1917,37.1917,37.1371,37.1713,12500.0
2006-04-24 14:10:00,54.4,54.42,54.38,54.41,8600.0,37.1644,37.1781,37.1508,37.1713,8600.0
2006-04-24 14:15:00,54.42,54.42,54.34,54.42,15300.0,37.1781,37.1781,37.1234,37.1781,15300.0
2006-04-24 14:20:00,54.41,54.42,54.34,54.34,11900.0,37.1713,37.1781,37.1234,37.1234,11900.0
2006-04-24 14:25:00,54.35,54.35,54.33,54.34,11500.0,37.1303,37.1303,37.1166,37.1234,11500.0
2006-04-24 14:30:00,54.34,54.35,54.33,54.35,8800.0,37.1234,37.1303,37.1166,37.1303,8800.0
2006-04-24 14:35:00,54.34,54.37,54.33,54.36,9600.0,37.1234,37.1439,37.1166,37.1371,9600.0
2006-04-24 14:40:00,54.36,54.37,54.34,54.35,18800.0,37.1371,37.1439,37.1234,37.1303,18800.0
2006-04-24 14:45:00,54.35,54.36,54.35,54.36,7000.0,37.1303,37.1371,37.1303,37.1371,7000.0
2006-04-24 14:50:00,54.35,54.36,54.34,54.35,8400.0,37.1303,37.1371,37.1234,37.1303,8400.0
2006-04-24 14:55:00,54.34,54.34,54.31,54.33,11400.0,37.1234,37.1234,37.1029,37.1166,11400.0
2006-04-24 15:00:00,54.33,54.48,54.33,54.48,29100.0,37.1166,37.2191,37.1166,37.2191,29100.0
2006-04-24 15:05:00,54.49,54.5,54.39,54.4,43800.0,37.2259,37.2327,37.1576,37.1644,43800.0
2006-04-24 15:10:00,54.4,54.4,54.37,54.38,15800.0,37.1644,37.1644,37.1439,37.1508,15800.0
2006-04-24 15:15:00,54.37,54.48,54.36,54.46,52900.0,37.1439,37.2191,37.1371,37.2054,52900.0
2006-04-24 15:20:00,54.46,54.47,54.44,54.46,30100.0,37.2054,37.2122,37.1917,37.2054,30100.0
2006-04-24 15:25:00,54.46,54.59,54.46,54.58,77100.0,37.2054,37.2942,37.2054,37.2874,77100.0
2006-04-24 15:30:00,54.58,54.73,54.57,54.66,49400.0,37.2874,37.3899,37.2806,37.342,49400.0
2006-04-24 15:35:00,54.66,54.67,54.65,54.66,49300.0,37.342,37.3489,37.3352,37.342,49300.0
2006-04-24 15:40:00,54.65,54.66,54.55,54.55,32500.0,37.3352,37.342,37.2669,37.2669,32500.0
2006-04-24 15:45:00,54.55,54.62,54.54,54.59,57300.0,37.2669,37.3147,37.2601,37.2942,57300.0
2006-04-24 15:50:00,54.59,54.6,54.52,54.53,55800.0,37.2942,37.3011,37.2464,37.2532,55800.0
2006-04-24 15:55:00,54.52,54.53,54.48,54.48,66600.0,37.2464,37.2532,37.2191,37.2191,66600.0
2006-04-25 09:30:00,54.22,54.67,54.22,54.33,79400.0,37.0414,37.3489,37.0414,37.1166,79400.0
2006-04-25 09:35:00,54.37,54.45,54.33,54.35,17000.0,37.1439,37.1986,37.1166,37.1303,17000.0
2006-04-25 09:40:00,54.34,54.42,54.28,54.42,19000.0,37.1234,37.1781,37.0824,37.1781,19000.0
2006-04-25 09:45:00,54.42,54.48,54.33,54.34,14100.0,37.1781,37.2191,37.1166,37.1234,14100.0
2006-04-25 09:50:00,54.34,54.38,54.27,54.3,18500.0,37.1234,37.1508,37.0756,37.0961,18500.0
2006-04-25 09:55:00,54.3,54.4,54.3,54.39,19200.0,37.0961,37.1644,37.0961,37.1576,19200.0
2006-04-25 10:00:00,54.4,54.59,54.31,54.58,124800.0,37.1644,37.2942,37.1029,37.2874,124800.0
2006-04-25 10:05:00,54.58,54.67,54.53,54.58,31700.0,37.2874,37.3489,37.2532,37.2874,31700.0
2006-04-25 10:10:00,54.58,54.65,54.53,54.64,24600.0,37.2874,37.3352,37.2532,37.3284,24600.0
2006-04-25 10:15:00,54.62,54.72,54.57,54.62,19500.0,37.3147,37.383,37.2806,37.3147,19500.0
2006-04-25 10:20:00,54.63,54.65,54.51,54.51,9900.0,37.3215,37.3352,37.2396,37.2396,9900.0
2006-04-25 10:25:00,54.51,54.51,54.36,54.48,28700.0,37.2396,37.2396,37.1371,37.2191,28700.0
2006-04-25 10:30:00,54.48,54.48,54.42,54.47,23200.0,37.2191,37.2191,37.1781,37.2122,23200.0
2006-04-25 10:35:00,54.47,54.56,54.45,54.53,16100.0,37.2122,37.2737,37.1986,37.2532,16100.0
2006-04-25 10:40:00,54.52,54.54,54.46,54.52,13200.0,37.2464,37.2601,37.2054,37.2464,13200.0
2006-04-25 10:45:00,54.53,54.82,54.53,54.7,37500.0,37.2532,37.4514,37.2532,37.3694,37500.0
2006-04-25 10:50:00,54.7,54.71,54.58,54.59,20000.0,37.3694,37.3762,37.2874,37.2942,20000.0
2006-04-25 10:55:00,54.6,54.65,54.52,54.61,25400.0,37.3011,37.3352,37.2464,37.3079,25400.0
2006-04-25 11:00:00,54.62,54.68,54.62,54.66,21400.0,37.3147,37.3557,37.3147,37.342,21400.0
2006-04-25 11:05:00,54.65,54.7,54.64,54.69,14900.0,37.3352,37.3694,37.3284,37.3625,14900.0
2006-04-25 11:10:00,54.69,54.72,54.59,54.64,21800.0,37.3625,37.383,37.2942,37.3284,21800.0
2006-04-25 11:15:00,54.63,54.64,54.58,54.58,9300.0,37.3215,37.3284,37.2874,37.2874,9300.0
2006-04-25 11:20:00,54.58,54.62,54.55,54.56,23400.0,37.2874,37.3147,37.2669,37.2737,23400.0
2006-04-25 11:25:00,54.56,54.67,54.56,54.64,15100.0,37.2737,37.3489,37.2737,37.3284,15100.0
2006-04-25 11:30:00,54.65,54.74,54.63,54.71,13600.0,37.3352,37.3967,37.3215,37.3762,13600.0
2006-04-25 11:35:00,54.72,54.72,54.63,54.63,16200.0,37.383,37.383,37.3215,37.3215,16200.0
2006-04-25 11:40:00,54.63,54.64,54.55,54.57,16200.0,37.3215,37.3284,37.2669,37.2806,16200.0
2006-04-25 11:45:00,54.55,54.57,54.54,54.55,11700.0,37.2669,37.2806,37.2601,37.2669,11700.0
2006-04-25 11:50:00,54.55,54.6,54.51,54.6,28700.0,37.2669,37.3011,37.2396,37.3011,28700.0
2006-04-25 11:55:00,54.6,54.67,54.6,54.64,36200.0,37.3011,37.3489,37.3011,37.3284,36200.0
2006-04-25 12:00:00,54.64,54.65,54.53,54.58,20600.0,37.3284,37.3352,37.2532,37.2874,20600.0
2006-04-25 12:05:00,54.59,54.6,54.58,54.58,9100.0,37.2942,37.3011,37.2874,37.2874,9100.0
2006-04-25 12:10:00,54.58,54.64,54.57,54.63,15800.0,37.2874,37.3284,37.2806,37.3215,15800.0
2006-04-25 12:15:00,54.64,54.7,54.62,54.65,12200.0,37.3284,37.3694,37.3147,37.3352,12200.0
2006-04-25 12:20:00,54.66,54.66,54.56,54.56,6500.0,37.342,37.342,37.2737,37.2737,6500.0
2006-04-25 12:25:00,54.57,54.63,54.55,54.55,14300.0,37.2806,37.3215,37.2669,37.2669,14300.0
2006-04-25 12:30:00,54.55,54.56,54.55,54.56,14500.0,37.2669,37.2737,37.2669,37.2737,14500.0
2006-04-25 12:35:00,54.56,54.56,54.53,54.54,7500.0,37.2737,37.2737,37.2532,37.2601,7500.0
2006-04-25 12:40:00,54.54,54.61,54.53,54.57,11400.0,37.2601,37.3079,37.2532,37.2806,11400.0
2006-04-25 12:45:00,54.57,54.62,54.57,54.57,10600.0,37.2806,37.3147,37.2806,37.2806,10600.0
2006-04-25 12:50:00,54.57,54.58,54.52,54.55,7600.0,37.2806,37.2874,37.2464,37.2669,7600.0
2006-04-25 12:55:00,54.55,54.55,54.49,54.52,9000.0,37.2669,37.2669,37.2259,37.2464,9000.0
2006-04-25 13:00:00,54.51,54.51,54.4,54.47,31600.0,37.2396,37.2396,37.1644,37.2122,31600.0
2006-04-25 13:05:00,54.48,54.5,54.44,54.49,36700.0,37.2191,37.2327,37.1917,37.2259,36700.0
2006-04-25 13:10:00,54.47,54.51,54.44,54.5,29400.0,37.2122,37.2396,37.1917,37.2327,29400.0
2006-04-25 13:15:00,54.5,54.66,54.49,54.59,15500.0,37.2327,37.342,37.2259,37.2942,15500.0
2006-04-25 13:20:00,54.59,54.65,54.52,54.52,21900.0,37.2942,37.3352,37.2464,37.2464,21900.0
2006-04-25 13:25:00,54.51,54.59,54.48,54.57,21800.0,37.2396,37.2942,37.2191,37.2806,21800.0
2006-04-25 13:30:00,54.58,54.6,54.52,54.6,12500.0,37.2874,37.3011,37.2464,37.3011,12500.0
2006-04-25 13:35:00,54.62,54.66,54.6,54.63,9600.0,37.3147,37.342,37.3011,37.3215,9600.0
2006-04-25 13:40:00,54.63,54.64,54.57,54.62,9500.0,37.3215,37.3284,37.2806,37.3147,9500.0
2006-04-25 13:45:00,54.62,54.63,54.58,54.6,13000.0,37.3147,37.3215,37.2874,37.3011,13000.0
2006-04-25 13:50:00,54.61,54.69,54.6,54.64,21300.0,37.3079,37.3625,37.3011,37.3284,21300.0
2006-04-25 13:55:00,54.64,54.65,54.6,54.62,11800.0,37.3284,37.3352,37.3011,37.3147,11800.0
2006-04-25 14:00:00,54.62,54.69,54.6,54.61,23800.0,37.3147,37.3625,37.3011,37.3079,23800.0
2006-04-25 14:05:00,54.6,54.63,54.6,54.62,5500.0,37.3011,37.3215,37.3011,37.3147,5500.0
2006-04-25 14:10:00,54.62,54.71,54.62,54.68,22100.0,37.3147,37.3762,37.3147,37.3557,22100.0
2006-04-25 14:15:00,54.69,54.73,54.66,54.7,22200.0,37.3625,37.3899,37.342,37.3694,22200.0
2006-04-25 14:20:00,54.7,54.76,54.7,54.75,29400.0,37.3694,37.4104,37.3694,37.4035,29400.0
2006-04-25 14:25:00,54.75,54.79,54.75,54.75,23600.0,37.4035,37.4309,37.4035,37.4035,23600.0
2006-04-25 14:30:00,54.75,54.76,54.71,54.73,33100.0,37.4035,37.4104,37.3762,37.3899,33100.0
2006-04-25 14:35:00,54.72,54.75,54.64,54.68,21800.0,37.383,37.4035,37.3284,37.3557,21800.0
2006-04-25 14:40:00,54.69,54.8,54.68,54.79,22700.0,37.3625,37.4377,37.3557,37.4309,22700.0
2006-04-25 14:45:00,54.78,54.88,54.77,54.78,27100.0,37.424,37.4923,37.4172,37.424,27100.0
2006-04-25 14:50:00,54.77,54.77,54.61,54.61,33400.0,37.4172,37.4172,37.3079,37.3079,33400.0
2006-04-25 14:55:00,54.61,54.65,54.58,54.6,30800.0,37.3079,37.3352,37.2874,37.3011,30800.0
2006-04-25 15:00:00,54.61,54.68,54.57,54.61,29900.0,37.3079,37.3557,37.2806,37.3079,29900.0
2006-04-25 15:05:00,54.6,54.61,54.58,54.6,13500.0,37.3011,37.3079,37.2874,37.3011,13500.0
2006-04-25 15:10:00,54.59,54.59,54.51,54.52,29400.0,37.2942,37.2942,37.2396,37.2464,29400.0
2006-04-25 15:15:00,54.52,54.55,54.46,54.55,37000.0,37.2464,37.2669,37.2054,37.2669,37000.0
2006-04-25 15:20:00,54.56,54.62,54.55,54.55,23600.0,37.2737,37.3147,37.2669,37.2669,23600.0
2006-04-25 15:25:00,54.55,54.56,54.52,54.55,23500.0,37.2669,37.2737,37.2464,37.2669,23500.0
2006-04-25 15:30:00,54.54,54.56,54.53,54.54,17100.0,37.2601,37.2737,37.2532,37.2601,17100.0
2006-04-25 15:35:00,54.55,54.55,54.52,54.53,15600.0,37.2669,37.2669,37.2464,37.2532,15600.0
2006-04-25 15:40:00,54.53,54.57,54.52,54.56,27800.0,37.2532,37.2806,37.2464,37.2737,27800.0
2006-04-25 15:45:00,54.57,54.57,54.53,54.53,31500.0,37.2806,37.2806,37.2532,37.2532,31500.0
2006-04-25 15:50:00,54.53,54.53,54.46,54.47,28900.0,37.2532,37.2532,37.2054,37.2122,28900.0
2006-04-25 15:55:00,54.46,54.56,54.46,54.54,55200.0,37.2054,37.2737,37.2054,37.2601,55200.0
2006-04-26 09:30:00,54.65,54.75,54.32,54.37,76900.0,37.3352,37.4035,37.1098,37.1439,76900.0
2006-04-26 09:35:00,54.38,54.4,54.25,54.29,70000.0,37.1508,37.1644,37.0619,37.0893,70000.0
2006-04-26 09:40:00,54.28,54.29,54.17,54.23,18600.0,37.0824,37.0893,37.0073,37.0483,18600.0
2006-04-26 09:45:00,54.24,54.29,54.23,54.24,48500.0,37.0551,37.0893,37.0483,37.0551,48500.0
2006-04-26 09:50:00,54.24,54.3,54.24,54.28,40500.0,37.0551,37.0961,37.0551,37.0824,40500.0
2006-04-26 09:55:00,54.28,54.43,54.22,54.32,69400.0,37.0824,37.1849,37.0414,37.1098,69400.0
2006-04-26 10:00:00,54.31,54.43,54.29,54.43,36500.0,37.1029,37.1849,37.0893,37.1849,36500.0
2006-04-26 10:05:00,54.44,54.73,54.44,54.54,41300.0,37.1917,37.3899,37.1917,37.2601,41300.0
2006-04-26 10:10:00,54.56,54.73,54.54,54.59,41100.0,37.2737,37.3899,37.2601,37.2942,41100.0
2006-04-26 10:15:00,54.6,54.69,54.52,54.69,25000.0,37.3011,37.3625,37.2464,37.3625,25000.0
2006-04-26 10:20:00,54.67,54.75,54.61,54.67,18100.0,37.3489,37.4035,37.3079,37.3489,18100.0
2006-04-26 10:25:00,54.66,54.67,54.48,54.48,34800.0,37.342,37.3489,37.2191,37.2191,34800.0
2006-04-26 10:30:00,54.51,54.61,54.46,54.48,45100.0,37.2396,37.3079,37.2054,37.2191,45100.0
2006-04-26 10:35:00,54.48,54.61,54.45,54.57,30100.0,37.2191,37.3079,37.1986,37.2806,30100.0
2006-04-26 10:40:00,54.56,54.62,54.5,54.58,66600.0,37.2737,37.3147,37.2327,37.2874,66600.0
2006-04-26 10:45:00,54.58,54.58,54.52,54.53,25700.0,37.2874,37.2874,37.2464,37.2532,25700.0
2006-04-26 10:50:00,54.53,54.54,54.43,54.45,9200.0,37.2532,37.2601,37.1849,37.1986,9200.0
2006-04-26 10:55:00,54.44,54.55,54.4,54.49,13800.0,37.1917,37.2669,37.1644,37.2259,13800.0
2006-04-26 11:00:00,54.49,54.5,54.4,54.45,23000.0,37.2259,37.2327,37.1644,37.1986,23000.0
2006-04-26 11:05:00,54.45,54.46,54.41,54.43,20600.0,37.1986,37.2054,37.1713,37.1849,20600.0
2006-04-26 11:10:00,54.43,54.48,54.43,54.43,31300.0,37.1849,37.2191,37.1849,37.1849,31300.0
2006-04-26 11:15:00,54.43,54.44,54.39,54.39,41300.0,37.1849,37.1917,37.1576,37.1576,41300.0
2006-04-26 11:20:00,54.4,54.45,54.34,54.35,37300.0,37.1644,37.1986,37.1234,37.1303,37300.0
2006-04-26 11:25:00,54.35,54.36,54.31,54.33,33100.0,37.1303,37.1371,37.1029,37.1166,33100.0
2006-04-26 11:30:00,54.33,54.38,54.29,54.35,57500.0,37.1166,37.1508,37.0893,37.1303,57500.0
2006-04-26 11:35:00,54.36,54.38,54.3,54.34,30600.0,37.1371,37.1508,37.0961,37.1234,30600.0
2006-04-26 11:40:00,54.32,54.33,54.27,54.28,6400.0,37.1098,37.1166,37.0756,37.0824,6400.0
2006-04-26 11:45:00,54.27,54.34,54.27,54.3,19400.0,37.0756,37.1234,37.0756,37.0961,19400.0
2006-04-26 11:50:00,54.35,54.35,54.26,54.28,66400.0,37.1303,37.1303,37.0688,37.0824,66400.0
2006-04-26 11:55:00,54.28,54.29,54.25,54.26,14600.0,37.0824,37.0893,37.0619,37.0688,14600.0
2006-04-26 12:00:00,54.25,54.28,54.23,54.27,12200.0,37.0619,37.0824,37.0483,37.0756,12200.0
2006-04-26 12:05:00,54.26,54.3,54.25,54.25,32900.0,37.0688,37.0961,37.0619,37.0619,32900.0
2006-04-26 12:10:00,54.24,54.37,54.24,54.33,37800.0,37.0551,37.1439,37.0551,37.1166,37800.0
2006-04-26 12:15:00,54.33,54.45,54.3,54.45,44200.0,37.1166,37.1986,37.0961,37.1986,44200.0
2006-04-26 12:20:00,54.44,54.47,54.37,54.37,10400.0,37.1917,37.2122,37.1439,37.1439,10400.0
2006-04-26 12:25:00,54.37,54.47,54.37,54.43,15200.0,37.1439,37.2122,37.1439,37.1849,15200.0
2006-04-26 12:30:00,54.45,54.46,54.42,54.42,5600.0,37.1986,37.2054,37.1781,37.1781,5600.0
2006-04-26 12:35:00,54.44,54.44,54.39,54.41,19400.0,37.1917,37.1917,37.1576,37.1713,19400.0
2006-04-26 12:40:00,54.41,54.43,54.41,54.42,2000.0,37.1713,37.1849,37.1713,37.1781,2000.0
2006-04-26 12:45:00,54.41,54.41,54.32,54.32,16900.0,37.1713,37.1713,37.1098,37.1098,16900.0
2006-04-26 12:50:00,54.31,54.38,54.28,54.36,16200.0,37.1029,37.1508,37.0824,37.1371,16200.0
2006-04-26 12:55:00,54.36,54.36,54.34,54.35,22200.0,37.1371,37.1371,37.1234,37.1303,22200.0
2006-04-26 13:00:00,54.35,54.39,54.35,54.38,14100.0,37.1303,37.1576,37.1303,37.1508,14100.0
2006-04-26 13:05:00,54.39,54.42,54.39,54.42,22800.0,37.1576,37.1781,37.1576,37.1781,22800.0
2006-04-26 13:10:00,54.4,54.53,54.39,54.46,62500.0,37.1644,37.2532,37.1576,37.2054,62500.0
2006-04-26 13:15:00,54.46,54.47,54.38,54.42,55600.0,37.2054,37.2122,37.1508,37.1781,55600.0
2006-04-26 13:20:00,54.4,54.4,54.25,54.26,35700.0,37.1644,37.1644,37.0619,37.0688,35700.0
2006-04-26 13:25:00,54.25,54.28,54.21,54.23,33900.0,37.0619,37.0824,37.0346,37.0483,33900.0
2006-04-26 13:30:00,54.22,54.3,54.2,54.25,14500.0,37.0414,37.0961,37.0278,37.0619,14500.0
2006-04-26 13:35:00,54.25,54.28,54.24,54.25,21300.0,37.0619,37.0824,37.0551,37.0619,21300.0
2006-04-26 13:40:00,54.25,54.26,54.21,54.22,16500.0,37.0619,37.0688,37.0346,37.0414,16500.0
2006-04-26 13:45:00,54.22,54.37,54.22,54.36,22300.0,37.0414,37.1439,37.0414,37.1371,22300.0
2006-04-26 13:50:00,54.36,54.37,54.3,54.31,20300.0,37.1371,37.1439,37.0961,37.1029,20300.0
2006-04-26 13:55:00,54.31,54.48,54.31,54.42,11700.0,37.1029,37.2191,37.1029,37.1781,11700.0
2006-04-26 14:00:00,54.41,54.48,54.28,54.3,25400.0,37.1713,37.2191,37.0824,37.0961,25400.0
2006-04-26 14:05:00,54.32,54.41,54.3,54.37,13600.0,37.1098,37.1713,37.0961,37.1439,13600.0
2006-04-26 14:10:00,54.36,54.38,54.36,54.37,8200.0,37.1371,37.1508,37.1371,37.1439,8200.0
2006-04-26 14:15:00,54.38,54.44,54.36,54.41,11900.0,37.1508,37.1917,37.1371,37.1713,11900.0
2006-04-26 14:20:00,54.4,54.41,54.37,54.39,15900.0,37.1644,37.1713,37.1439,37.1576,15900.0
2006-04-26 14:25:00,54.39,54.44,54.39,54.42,23300.0,37.1576,37.1917,37.1576,37.1781,23300.0
2006-04-26 14:30:00,54.41,54.44,54.39,54.43,11500.0,37.1713,37.1917,37.1576,37.1849,11500.0
2006-04-26 14:35:00,54.42,54.54,54.42,54.53,14400.0,37.1781,37.2601,37.1781,37.2532,14400.0
2006-04-26 14:40:00,54.54,54.55,54.49,54.53,9000.0,37.2601,37.2669,37.2259,37.2532,9000.0
2006-04-26 14:45:00,54.53,54.62,54.53,54.57,10600.0,37.2532,37.3147,37.2532,37.2806,10600.0
2006-04-26 14:50:00,54.58,54.58,54.45,54.48,12600.0,37.2874,37.2874,37.1986,37.2191,12600.0
2006-04-26 14:55:00,54.47,54.49,54.46,54.49,8900.0,37.2122,37.2259,37.2054,37.2259,8900.0
2006-04-26 15:00:00,54.49,54.56,54.45,54.47,35200.0,37.2259,37.2737,37.1986,37.2122,35200.0
2006-04-26 15:05:00,54.45,54.52,54.45,54.46,15900.0,37.1986,37.2464,37.1986,37.2054,15900.0
2006-04-26 15:10:00,54.45,54.46,54.35,54.36,27000.0,37.1986,37.2054,37.1303,37.1371,27000.0
2006-04-26 15:15:00,54.35,54.37,54.29,54.35,28200.0,37.1303,37.1439,37.0893,37.1303,28200.0
2006-04-26 15:20:00,54.37,54.38,54.28,54.31,16900.0,37.1439,37.1508,37.0824,37.1029,16900.0
2006-04-26 15:25:00,54.31,54.51,54.31,54.42,36400.0,37.1029,37.2396,37.1029,37.1781,36400.0
2006-04-26 15:30:00,54.42,54.53,54.42,54.46,20300.0,37.1781,37.2532,37.1781,37.2054,20300.0
2006-04-26 15:35:00,54.47,54.49,54.31,54.34,14300.0,37.2122,37.2259,37.1029,37.1234,14300.0
2006-04-26 15:40:00,54.34,54.57,54.33,54.57,26700.0,37.1234,37.2806,37.1166,37.2806,26700.0
2006-04-26 15:45:00,54.56,54.56,54.43,54.43,36300.0,37.2737,37.2737,37.1849,37.1849,36300.0
2006-04-26 15:50:00,54.44,54.49,54.43,54.44,25600.0,37.1917,37.2259,37.1849,37.1917,25600.0
2006-04-26 15:55:00,54.43,54.52,54.42,54.52,64200.0,37.1849,37.2464,37.1781,37.2464,64200.0
2006-04-27 09:30:00,54.25,54.37,54.01,54.11,60700.0,37.0619,37.1439,36.898,36.9663,60700.0
2006-04-27 09:35:00,54.08,54.22,54.08,54.15,30100.0,36.9458,37.0414,36.9458,36.9936,30100.0
2006-04-27 09:40:00,54.16,54.24,54.13,54.21,21300.0,37.0005,37.0551,36.98,37.0346,21300.0
2006-04-27 09:45:00,54.22,54.37,54.13,54.17,30500.0,37.0414,37.1439,36.98,37.0073,30500.0
2006-04-27 09:50:00,54.16,54.22,54.13,54.14,23500.0,37.0005,37.0414,36.98,36.9868,23500.0
2006-04-27 09:55:00,54.14,54.32,54.05,54.12,41800.0,36.9868,37.1098,36.9253,36.9731,41800.0
2006-04-27 10:00:00,54.12,54.89,54.12,54.68,134400.0,36.9731,37.4992,36.9731,37.3557,134400.0
2006-04-27 10:05:00,54.69,54.9,54.38,54.88,89900.0,37.3625,37.506,37.1508,37.4923,89900.0
2006-04-27 10:10:00,54.88,54.91,54.65,54.74,53400.0,37.4923,37.5128,37.3352,37.3967,53400.0
2006-04-27 10:15:00,54.73,54.88,54.67,54.71,32400.0,37.3899,37.4923,37.3489,37.3762,32400.0
2006-04-27 10:20:00,54.72,54.74,54.58,54.67,32400.0,37.383,37.3967,37.2874,37.3489,32400.0
2006-04-27 10:25:00,54.7,54.85,54.64,54.77,23500.0,37.3694,37.4718,37.3284,37.4172,23500.0
2006-04-27 10:30:00,54.75,54.82,54.44,54.44,35000.0,37.4035,37.4514,37.1917,37.1917,35000.0
2006-04-27 10:35:00,54.44,54.68,54.34,54.43,34200.0,37.1917,37.3557,37.1234,37.1849,34200.0
2006-04-27 10:40:00,54.43,54.52,54.24,54.26,26300.0,37.1849,37.2464,37.0551,37.0688,26300.0
2006-04-27 10:45:00,54.24,54.37,54.15,54.32,21100.0,37.0551,37.1439,36.9936,37.1098,21100.0
2006-04-27 10:50:00,54.33,54.68,54.31,54.65,35300.0,37.1166,37.3557,37.1029,37.3352,35300.0
2006-04-27 10:55:00,54.64,54.67,54.5,54.63,13400.0,37.3284,37.3489,37.2327,37.3215,13400.0
2006-04-27 11:00:00,54.63,54.74,54.58,54.69,13800.0,37.3215,37.3967,37.2874,37.3625,13800.0
2006-04-27 11:05:00,54.69,54.69,54.4,54.57,52600.0,37.3625,37.3625,37.1644,37.2806,52600.0
2006-04-27 11:10:00,54.57,54.69,54.49,54.69,24300.0,37.2806,37.3625,37.2259,37.3625,24300.0
2006-04-27 11:15:00,54.69,54.7,54.51,54.53,24400.0,37.3625,37.3694,37.2396,37.2532,24400.0
2006-04-27 11:20:00,54.53,54.67,54.5,54.52,67900.0,37.2532,37.3489,37.2327,37.2464,67900.0
2006-04-27 11:25:00,54.52,54.55,54.43,54.44,66700.0,37.2464,37.2669,37.1849,37.1917,66700.0
2006-04-27 11:30:00,54.43,54.48,54.3,54.32,73700.0,37.1849,37.2191,37.0961,37.1098,73700.0
2006-04-27 11:35:00,54.31,54.33,54.25,54.28,59600.0,37.1029,37.1166,37.0619,37.0824,59600.0
2006-04-27 11:40:00,54.28,54.4,54.24,54.26,74300.0,37.0824,37.1644,37.0551,37.0688,74300.0
2006-04-27 11:45:00,54.25,54.42,54.25,54.41,13100.0,37.0619,37.1781,37.0619,37.1713,13100.0
2006-04-27 11:50:00,54.41,54.42,54.28,54.37,52900.0,37.1713,37.1781,37.0824,37.1439,52900.0
2006-04-27 11:55:00,54.37,54.4,54.27,54.36,49100.0,37.1439,37.1644,37.0756,37.1371,49100.0
2006-04-27 12:00:00,54.36,54.47,54.32,54.36,75900.0,37.1371,37.2122,37.1098,37.1371,75900.0
2006-04-27 12:05:00,54.37,54.39,54.28,54.3,66200.0,37.1439,37.1576,37.0824,37.0961,66200.0
2006-04-27 12:10:00,54.28,54.35,54.25,54.31,55000.0,37.0824,37.1303,37.0619,37.1029,55000.0
2006-04-27 12:15:00,54.32,54.52,54.31,54.52,21200.0,37.1098,37.2464,37.1029,37.2464,21200.0
2006-04-27 12:20:00,54.53,54.53,54.4,54.42,28200.0,37.2532,37.2532,37.1644,37.1781,28200.0
2006-04-27 12:25:00,54.43,54.47,54.27,54.38,115900.0,37.1849,37.2122,37.0756,37.1508,115900.0
2006-04-27 12:30:00,54.41,54.47,54.34,54.4,16700.0,37.1713,37.2122,37.1234,37.1644,16700.0
2006-04-27 12:35:00,54.4,54.4,54.36,54.39,6000.0,37.1644,37.1644,37.1371,37.1576,6000.0
2006-04-27 12:40:00,54.42,54.54,54.4,54.52,40700.0,37.1781,37.2601,37.1644,37.2464,40700.0
2006-04-27 12:45:00,54.52,54.54,54.47,54.5,24500.0,37.2464,37.2601,37.2122,37.2327,24500.0
2006-04-27 12:50:00,54.5,54.59,54.46,54.56,22200.0,37.2327,37.2942,37.2054,37.2737,22200.0
2006-04-27 12:55:00,54.57,54.62,54.49,54.54,15200.0,37.2806,37.3147,37.2259,37.2601,15200.0
2006-04-27 13:00:00,54.53,54.56,54.43,54.48,9000.0,37.2532,37.2737,37.1849,37.2191,9000.0
2006-04-27 13:05:00,54.47,54.47,54.35,54.39,24600.0,37.2122,37.2122,37.1303,37.1576,24600.0
2006-04-27 13:10:00,54.38,54.48,54.37,54.46,14300.0,37.1508,37.2191,37.1439,37.2054,14300.0
2006-04-27 13:15:00,54.47,54.48,54.43,54.46,7800.0,37.2122,37.2191,37.1849,37.2054,7800.0
2006-04-27 13:20:00,54.47,54.47,54.42,54.45,5900.0,37.2122,37.2122,37.1781,37.1986,5900.0
2006-04-27 13:25:00,54.45,54.53,54.45,54.53,15900.0,37.1986,37.2532,37.1986,37.2532,15900.0
2006-04-27 13:30:00,54.54,54.54,54.5,54.52,9000.0,37.2601,37.2601,37.2327,37.2464,9000.0
2006-04-27 13:35:00,54.5,54.5,54.41,54.43,12500.0,37.2327,37.2327,37.1713,37.1849,12500.0
2006-04-27 13:40:00,54.43,54.49,54.43,54.47,5200.0,37.1849,37.2259,37.1849,37.2122,5200.0
2006-04-27 13:45:00,54.48,54.49,54.4,54.42,13600.0,37.2191,37.2259,37.1644,37.1781,13600.0
2006-04-27 13:50:00,54.42,54.53,54.39,54.46,10700.0,37.1781,37.2532,37.1576,37.2054,10700.0
2006-04-27 13:55:00,54.46,54.6,54.46,54.55,21100.0,37.2054,37.3011,37.2054,37.2669,21100.0
2006-04-27 14:00:00,54.57,54.59,54.51,54.51,9700.0,37.2806,37.2942,37.2396,37.2396,9700.0
2006-04-27 14:05:00,54.51,54.62,54.51,54.62,21800.0,37.2396,37.3147,37.2396,37.3147,21800.0
2006-04-27 14:10:00,54.62,54.64,54.53,54.53,9200.0,37.3147,37.3284,37.2532,37.2532,9200.0
2006-04-27 14:15:00,54.53,54.53,54.45,54.48,16000.0,37.2532,37.2532,37.1986,37.2191,16000.0
2006-04-27 14:20:00,54.45,54.53,54.42,54.51,12300.0,37.1986,37.2532,37.1781,37.2396,12300.0
2006-04-27 14:25:00,54.51,54.58,54.48,54.58,8500.0,37.2396,37.2874,37.2191,37.2874,8500.0
2006-04-27 14:30:00,54.57,54.59,54.52,54.52,5200.0,37.2806,37.2942,37.2464,37.2464,5200.0
2006-04-27 14:35:00,54.53,54.6,54.53,54.57,12400.0,37.2532,37.3011,37.2532,37.2806,12400.0
2006-04-27 14:40:00,54.57,54.63,54.54,54.6,18500.0,37.2806,37.3215,37.2601,37.3011,18500.0
2006-04-27 14:45:00,54.6,54.63,54.58,54.62,10900.0,37.3011,37.3215,37.2874,37.3147,10900.0
2006-04-27 14:50:00,54.62,54.67,54.62,54.63,31000.0,37.3147,37.3489,37.3147,37.3215,31000.0
2006-04-27 14:55:00,54.63,54.63,54.51,54.54,8300.0,37.3215,37.3215,37.2396,37.2601,8300.0
2006-04-27 15:00:00,54.54,54.58,54.5,54.5,9700.0,37.2601,37.2874,37.2327,37.2327,9700.0
2006-04-27 15:05:00,54.5,54.54,54.48,54.5,15700.0,37.2327,37.2601,37.2191,37.2327,15700.0
2006-04-27 15:10:00,54.49,54.5,54.47,54.49,16800.0,37.2259,37.2327,37.2122,37.2259,16800.0
2006-04-27 15:15:00,54.48,54.54,54.46,54.49,19400.0,37.2191,37.2601,37.2054,37.2259,19400.0
2006-04-27 15:20:00,54.5,54.5,54.48,54.48,6200.0,37.2327,37.2327,37.2191,37.2191,6200.0
2006-04-27 15:25:00,54.47,54.48,54.43,54.46,13200.0,37.2122,37.2191,37.1849,37.2054,13200.0
2006-04-27 15:30:00,54.46,54.51,54.43,54.45,20400.0,37.2054,37.2396,37.1849,37.1986,20400.0
2006-04-27 15:35:00,54.43,54.46,54.41,54.42,21700.0,37.1849,37.2054,37.1713,37.1781,21700.0
2006-04-27 15:40:00,54.42,54.42,54.12,54.21,143100.0,37.1781,37.1781,36.9731,37.0346,143100.0
2006-04-27 15:45:00,54.22,54.33,54.18,54.33,35400.0,37.0414,37.1166,37.0141,37.1166,35400.0
2006-04-27 15:50:00,54.33,54.34,54.27,54.31,16900.0,37.1166,37.1234,37.0756,37.1029,16900.0
2006-04-27 15:55:00,54.31,54.42,54.31,54.36,43300.0,37.1029,37.1781,37.1029,37.1371,43300.0
2006-04-28 09:30:00,54.54,54.54,54.01,54.28,82100.0,37.2601,37.2601,36.898,37.0824,82100.0
2006-04-28 09:35:00,54.27,54.27,54.15,54.15,105700.0,37.0756,37.0756,36.9936,36.9936,105700.0
2006-04-28 09:40:00,54.15,54.18,53.9,53.91,73900.0,36.9936,37.0141,36.8228,36.8297,73900.0
2006-04-28 09:45:00,53.92,54.03,53.8,54.02,88200.0,36.8365,36.9116,36.7545,36.9048,88200.0
2006-04-28 09:50:00,54.02,54.08,53.94,54.06,25600.0,36.9048,36.9458,36.8502,36.9321,25600.0
2006-04-28 09:55:00,54.08,54.12,54.05,54.05,13300.0,36.9458,36.9731,36.9253,36.9253,13300.0
2006-04-28 10:00:00,54.06,54.23,54.04,54.19,32200.0,36.9321,37.0483,36.9185,37.021,32200.0
2006-04-28 10:05:00,54.19,54.2,54.07,54.09,19200.0,37.021,37.0278,36.939,36.9526,19200.0
2006-04-28 10:10:00,54.11,54.26,54.09,54.24,19900.0,36.9663,37.0688,36.9526,37.0551,19900.0
2006-04-28 10:15:00,54.24,54.37,54.12,54.29,52700.0,37.0551,37.1439,36.9731,37.0893,52700.0
2006-04-28 10:20:00,54.29,54.37,54.21,54.21,23400.0,37.0893,37.1439,37.0346,37.0346,23400.0
2006-04-28 10:25:00,54.2,54.32,54.19,54.28,35700.0,37.0278,37.1098,37.021,37.0824,35700.0
2006-04-28 10:30:00,54.28,54.29,54.23,54.27,24900.0,37.0824,37.0893,37.0483,37.0756,24900.0
2006-04-28 10:35:00,54.27,54.35,54.27,54.32,14100.0,37.0756,37.1303,37.0756,37.1098,14100.0
2006-04-28 10:40:00,54.32,54.32,54.14,54.17,21900.0,37.1098,37.1098,36.9868,37.0073,21900.0
2006-04-28 10:45:00,54.15,54.35,54.15,54.34,18800.0,36.9936,37.1303,36.9936,37.1234,18800.0
2006-04-28 10:50:00,54.34,54.39,54.32,54.36,9200.0,37.1234,37.1576,37.1098,37.1371,9200.0
2006-04-28 10:55:00,54.35,54.35,54.27,54.3,20500.0,37.1303,37.1303,37.0756,37.0961,20500.0
2006-04-28 11:00:00,54.3,54.33,54.24,54.33,34900.0,37.0961,37.1166,37.0551,37.1166,34900.0
2006-04-28 11:05:00,54.32,54.39,54.24,54.32,22300.0,37.1098,37.1576,37.0551,37.1098,22300.0
2006-04-28 11:10:00,54.33,54.4,54.29,54.37,14000.0,37.1166,37.1644,37.0893,37.1439,14000.0
2006-04-28 11:15:00,54.37,54.4,54.28,54.3,11400.0,37.1439,37.1644,37.0824,37.0961,11400.0
2006-04-28 11:20:00,54.29,54.29,54.23,54.24,11900.0,37.0893,37.0893,37.0483,37.0551,11900.0
2006-04-28 11:25:00,54.22,54.24,54.19,54.19,30500.0,37.0414,37.0551,37.021,37.021,30500.0
2006-04-28 11:30:00,54.19,54.28,54.18,54.27,33500.0,37.021,37.0824,37.0141,37.0756,33500.0
2006-04-28 11:35:00,54.25,54.29,54.21,54.23,65500.0,37.0619,37.0893,37.0346,37.0483,65500.0
2006-04-28 11:40:00,54.24,54.26,54.2,54.26,12200.0,37.0551,37.0688,37.0278,37.0688,12200.0
2006-04-28 11:45:00,54.26,54.3,54.25,54.27,7200.0,37.0688,37.0961,37.0619,37.0756,7200.0
2006-04-28 11:50:00,54.26,54.3,54.08,54.1,107400.0,37.0688,37.0961,36.9458,36.9595,107400.0
2006-04-28 11:55:00,54.1,54.12,54.09,54.1,9600.0,36.9595,36.9731,36.9526,36.9595,9600.0
2006-04-28 12:00:00,54.09,54.12,54.09,54.1,12500.0,36.9526,36.9731,36.9526,36.9595,12500.0
2006-04-28 12:05:00,54.09,54.1,54.07,54.08,5500.0,36.9526,36.9595,36.939,36.9458,5500.0
2006-04-28 12:10:00,54.07,54.09,54.07,54.09,3500.0,36.939,36.9526,36.939,36.9526,3500.0
2006-04-28 12:15:00,54.1,54.1,54.07,54.08,7000.0,36.9595,36.9595,36.939,36.9458,7000.0
2006-04-28 12:20:00,54.09,54.09,54.07,54.07,4000.0,36.9526,36.9526,36.939,36.939,4000.0
2006-04-28 12:25:00,54.07,54.07,54.04,54.04,48100.0,36.939,36.939,36.9185,36.9185,48100.0
2006-04-28 12:30:00,54.04,54.05,54.02,54.03,17200.0,36.9185,36.9253,36.9048,36.9116,17200.0
2006-04-28 12:35:00,54.04,54.05,53.97,53.98,42300.0,36.9185,36.9253,36.8707,36.8775,42300.0
2006-04-28 12:40:00,53.98,53.98,53.84,53.9,42300.0,36.8775,36.8775,36.7818,36.8228,42300.0
2006-04-28 12:45:00,53.9,53.96,53.88,53.96,38500.0,36.8228,36.8638,36.8092,36.8638,38500.0
2006-04-28 12:50:00,53.95,53.98,53.94,53.97,16400.0,36.857,36.8775,36.8502,36.8707,16400.0
2006-04-28 12:55:00,53.96,53.98,53.96,53.98,2700.0,36.8638,36.8775,36.8638,36.8775,2700.0
2006-04-28 13:00:00,53.96,53.97,53.94,53.96,7000.0,36.8638,36.8707,36.8502,36.8638,7000.0
2006-04-28 13:05:00,53.97,54.06,53.95,54.04,62500.0,36.8707,36.9321,36.857,36.9185,62500.0
2006-04-28 13:10:00,54.04,54.07,54.02,54.02,11000.0,36.9185,36.939,36.9048,36.9048,11000.0
2006-04-28 13:15:00,54.02,54.06,54.0,54.0,12800.0,36.9048,36.9321,36.8912,36.8912,12800.0
2006-04-28 13:20:00,54.01,54.03,54.0,54.01,16800.0,36.898,36.9116,36.8912,36.898,16800.0
2006-04-28 13:25:00,54.0,54.1,54.0,54.07,14400.0,36.8912,36.9595,36.8912,36.939,14400.0
2006-04-28 13:30:00,54.07,54.08,54.03,54.04,7400.0,36.939,36.9458,36.9116,36.9185,7400.0
2006-04-28 13:35:00,54.04,54.04,54.0,54.02,6200.0,36.9185,36.9185,36.8912,36.9048,6200.0
2006-04-28 13:40:00,54.01,54.01,54.0,54.0,27900.0,36.898,36.898,36.8912,36.8912,27900.0
2006-04-28 13:45:00,54.0,54.01,54.0,54.0,14300.0,36.8912,36.898,36.8912,36.8912,14300.0
2006-04-28 13:50:00,54.0,54.02,54.0,54.01,14700.0,36.8912,36.9048,36.8912,36.898,14700.0
2006-04-28 13:55:00,54.01,54.04,54.0,54.04,9000.0,36.898,36.9185,36.8912,36.9185,9000.0
2006-04-28 14:00:00,54.04,54.05,54.03,54.03,3100.0,36.9185,36.9253,36.9116,36.9116,3100.0
2006-04-28 14:05:00,54.03,54.05,54.03,54.03,10100.0,36.9116,36.9253,36.9116,36.9116,10100.0
2006-04-28 14:10:00,54.04,54.06,54.02,54.03,14900.0,36.9185,36.9321,36.9048,36.9116,14900.0
2006-04-28 14:15:00,54.05,54.12,54.05,54.1,8000.0,36.9253,36.9731,36.9253,36.9595,8000.0
2006-04-28 14:20:00,54.1,54.14,54.08,54.08,14500.0,36.9595,36.9868,36.9458,36.9458,14500.0
2006-04-28 14:25:00,54.08,54.11,54.07,54.08,17800.0,36.9458,36.9663,36.939,36.9458,17800.0
2006-04-28 14:30:00,54.08,54.08,54.05,54.08,16800.0,36.9458,36.9458,36.9253,36.9458,16800.0
2006-04-28 14:35:00,54.08,54.14,54.07,54.13,25100.0,36.9458,36.9868,36.939,36.98,25100.0
2006-04-28 14:40:00,54.13,54.15,54.12,54.14,12200.0,36.98,36.9936,36.9731,36.9868,12200.0
2006-04-28 14:45:00,54.15,54.17,54.13,54.14,35300.0,36.9936,37.0073,36.98,36.9868,35300.0
2006-04-28 14:50:00,54.14,54.16,54.06,54.09,14400.0,36.9868,37.0005,36.9321,36.9526,14400.0
2006-04-28 14:55:00,54.1,54.11,54.06,54.09,24600.0,36.9595,36.9663,36.9321,36.9526,24600.0
2006-04-28 15:00:00,54.1,54.14,54.05,54.13,47500.0,36.9595,36.9868,36.9253,36.98,47500.0
2006-04-28 15:05:00,54.12,54.18,54.11,54.18,21700.0,36.9731,37.0141,36.9663,37.0141,21700.0
2006-04-28 15:10:00,54.18,54.23,54.1,54.22,42900.0,37.0141,37.0483,36.9595,37.0414,42900.0
2006-04-28 15:15:00,54.22,54.24,54.15,54.2,89100.0,37.0414,37.0551,36.9936,37.0278,89100.0
2006-04-28 15:20:00,54.2,54.31,54.19,54.24,32000.0,37.0278,37.1029,37.021,37.0551,32000.0
2006-04-28 15:25:00,54.24,54.29,54.24,54.27,18400.0,37.0551,37.0893,37.0551,37.0756,18400.0
2006-04-28 15:30:00,54.27,54.32,54.25,54.32,34400.0,37.0756,37.1098,37.0619,37.1098,34400.0
2006-04-28 15:35:00,54.31,54.4,54.31,54.39,41300.0,37.1029,37.1644,37.1029,37.1576,41300.0
2006-04-28 15:40:00,54.39,54.39,54.29,54.31,21000.0,37.1576,37.1576,37.0893,37.1029,21000.0
2006-04-28 15:45:00,54.31,54.36,54.3,54.35,34600.0,37.1029,37.1371,37.0961,37.1303,34600.0
2006-04-28 15:50:00,54.35,54.39,54.32,54.36,38500.0,37.1303,37.1576,37.1098,37.1371,38500.0
2006-04-28 15:55:00,54.37,54.43,54.33,54.38,146900.0,37.1439,37.1849,37.1166,37.1508,146900.0
2006-05-01 09:30:00,54.74,54.8,54.4,54.63,100400.0,37.3967,37.4377,37.1644,37.3215,100400.0
2006-05-01 09:35:00,54.63,54.74,54.46,54.63,61900.0,37.3215,37.3967,37.2054,37.3215,61900.0
2006-05-01 09:40:00,54.63,54.9,54.63,54.81,47900.0,37.3215,37.506,37.3215,37.4445,47900.0
2006-05-01 09:45:00,54.81,54.86,54.66,54.85,29900.0,37.4445,37.4787,37.342,37.4718,29900.0
2006-05-01 09:50:00,54.85,54.91,54.71,54.76,82400.0,37.4718,37.5128,37.3762,37.4104,82400.0
2006-05-01 09:55:00,54.76,54.85,54.74,54.8,28400.0,37.4104,37.4718,37.3967,37.4377,28400.0
2006-05-01 10:00:00,54.8,54.83,54.65,54.74,46500.0,37.4377,37.4582,37.3352,37.3967,46500.0
2006-05-01 10:05:00,54.74,54.78,54.7,54.77,142300.0,37.3967,37.424,37.3694,37.4172,142300.0
2006-05-01 10:10:00,54.78,54.78,54.66,54.69,41100.0,37.424,37.424,37.342,37.3625,41100.0
2006-05-01 10:15:00,54.7,54.75,54.69,54.74,40100.0,37.3694,37.4035,37.3625,37.3967,40100.0
2006-05-01 10:20:00,54.75,54.75,54.69,54.69,46600.0,37.4035,37.4035,37.3625,37.3625,46600.0
2006-05-01 10:25:00,54.69,54.75,54.68,54.74,61200.0,37.3625,37.4035,37.3557,37.3967,61200.0
2006-05-01 10:30:00,54.73,54.85,54.73,54.85,45600.0,37.3899,37.4718,37.3899,37.4718,45600.0
2006-05-01 10:35:00,54.84,54.88,54.69,54.69,32000.0,37.465,37.4923,37.3625,37.3625,32000.0
2006-05-01 10:40:00,54.69,54.72,54.61,54.63,37100.0,37.3625,37.383,37.3079,37.3215,37100.0
2006-05-01 10:45:00,54.64,54.79,54.61,54.77,41300.0,37.3284,37.4309,37.3079,37.4172,41300.0
2006-05-01 10:50:00,54.77,54.81,54.76,54.76,9000.0,37.4172,37.4445,37.4104,37.4104,9000.0
2006-05-01 10:55:00,54.78,54.8,54.75,54.8,11100.0,37.424,37.4377,37.4035,37.4377,11100.0
2006-05-01 11:00:00,54.8,54.83,54.71,54.71,14000.0,37.4377,37.4582,37.3762,37.3762,14000.0
2006-05-01 11:05:00,54.71,54.71,54.61,54.63,24600.0,37.3762,37.3762,37.3079,37.3215,24600.0
2006-05-01 11:10:00,54.62,54.75,54.61,54.72,32400.0,37.3147,37.4035,37.3079,37.383,32400.0
2006-05-01 11:15:00,54.74,54.84,54.74,54.78,26800.0,37.3967,37.465,37.3967,37.424,26800.0
2006-05-01 11:20:00,54.77,54.8,54.71,54.74,10800.0,37.4172,37.4377,37.3762,37.3967,10800.0
2006-05-01 11:25:00,54.74,54.83,54.72,54.82,17200.0,37.3967,37.4582,37.383,37.4514,17200.0
2006-05-01 11:30:00,54.83,54.88,54.79,54.86,32000.0,37.4582,37.4923,37.4309,37.4787,32000.0
2006-05-01 11:35:00,54.87,54.94,54.86,54.86,59600.0,37.4855,37.5333,37.4787,37.4787,59600.0
2006-05-01 11:40:00,54.88,54.88,54.77,54.79,7500.0,37.4923,37.4923,37.4172,37.4309,7500.0
2006-05-01 11:45:00,54.76,54.78,54.73,54.75,12400.0,37.4104,37.424,37.3899,37.4035,12400.0
2006-05-01 11:50:00,54.75,54.77,54.73,54.75,24500.0,37.4035,37.4172,37.3899,37.4035,24500.0
2006-05-01 11:55:00,54.76,54.77,54.73,54.74,26200.0,37.4104,37.4172,37.3899,37.3967,26200.0
2006-05-01 12:00:00,54.74,54.74,54.71,54.72,8400.0,37.3967,37.3967,37.3762,37.383,8400.0
2006-05-01 12:05:00,54.73,54.76,54.64,54.68,27600.0,37.3899,37.4104,37.3284,37.3557,27600.0
2006-05-01 12:10:00,54.68,54.72,54.62,54.68,22700.0,37.3557,37.383,37.3147,37.3557,22700.0
2006-05-01 12:15:00,54.68,54.73,54.65,54.7,29700.0,37.3557,37.3899,37.3352,37.3694,29700.0
2006-05-01 12:20:00,54.7,54.7,54.59,54.61,12000.0,37.3694,37.3694,37.2942,37.3079,12000.0
2006-05-01 12:25:00,54.6,54.62,54.58,54.62,8000.0,37.3011,37.3147,37.2874,37.3147,8000.0
2006-05-01 12:30:00,54.62,54.62,54.51,54.53,30000.0,37.3147,37.3147,37.2396,37.2532,30000.0
2006-05-01 12:35:00,54.54,54.56,54.5,54.5,7400.0,37.2601,37.2737,37.2327,37.2327,7400.0
2006-05-01 12:40:00,54.51,54.59,54.5,54.59,7100.0,37.2396,37.2942,37.2327,37.2942,7100.0
2006-05-01 12:45:00,54.6,54.63,54.58,54.6,12700.0,37.3011,37.3215,37.2874,37.3011,12700.0
2006-05-01 12:50:00,54.61,54.62,54.57,54.62,14200.0,37.3079,37.3147,37.2806,37.3147,14200.0
2006-05-01 12:55:00,54.62,54.65,54.62,54.63,6000.0,37.3147,37.3352,37.3147,37.3215,6000.0
2006-05-01 13:00:00,54.64,54.64,54.61,54.62,7500.0,37.3284,37.3284,37.3079,37.3147,7500.0
2006-05-01 13:05:00,54.62,54.64,54.62,54.62,9800.0,37.3147,37.3284,37.3147,37.3147,9800.0
2006-05-01 13:10:00,54.63,54.64,54.57,54.58,8200.0,37.3215,37.3284,37.2806,37.2874,8200.0
2006-05-01 13:15:00,54.59,54.63,54.59,54.62,17600.0,37.2942,37.3215,37.2942,37.3147,17600.0
2006-05-01 13:20:00,54.63,54.67,54.62,54.64,25800.0,37.3215,37.3489,37.3147,37.3284,25800.0
2006-05-01 13:25:00,54.64,54.67,54.63,54.67,14700.0,37.3284,37.3489,37.3215,37.3489,14700.0
2006-05-01 13:30:00,54.68,54.73,54.65,54.68,26200.0,37.3557,37.3899,37.3352,37.3557,26200.0
2006-05-01 13:35:00,54.67,54.68,54.61,54.67,18800.0,37.3489,37.3557,37.3079,37.3489,18800.0
2006-05-01 13:40:00,54.68,54.78,54.68,54.76,35900.0,37.3557,37.424,37.3557,37.4104,35900.0
2006-05-01 13:45:00,54.75,54.77,54.69,54.71,41500.0,37.4035,37.4172,37.3625,37.3762,41500.0
2006-05-01 13:50:00,54.71,54.71,54.69,54.7,15300.0,37.3762,37.3762,37.3625,37.3694,15300.0
2006-05-01 13:55:00,54.71,54.74,54.7,54.74,8200.0,37.3762,37.3967,37.3694,37.3967,8200.0
2006-05-01 14:00:00,54.74,54.76,54.72,54.75,26800.0,37.3967,37.4104,37.383,37.4035,26800.0
2006-05-01 14:05:00,54.75,54.76,54.74,54.74,9200.0,37.4035,37.4104,37.3967,37.3967,9200.0
2006-05-01 14:10:00,54.74,54.75,54.74,54.75,34100.0,37.3967,37.4035,37.3967,37.4035,34100.0
2006-05-01 14:15:00,54.75,54.75,54.74,54.75,14400.0,37.4035,37.4035,37.3967,37.4035,14400.0
2006-05-01 14:20:00,54.75,54.75,54.72,54.75,35500.0,37.4035,37.4035,37.383,37.4035,35500.0
2006-05-01 14:25:00,54.75,54.75,54.74,54.74,10000.0,37.4035,37.4035,37.3967,37.3967,10000.0
2006-05-01 14:30:00,54.75,54.75,54.72,54.75,33400.0,37.4035,37.4035,37.383,37.4035,33400.0
2006-05-01 14:35:00,54.74,54.75,54.71,54.72,23700.0,37.3967,37.4035,37.3762,37.383,23700.0
2006-05-01 14:40:00,54.73,54.73,54.71,54.72,12200.0,37.3899,37.3899,37.3762,37.383,12200.0
2006-05-01 14:45:00,54.72,54.73,54.69,54.7,21700.0,37.383,37.3899,37.3625,37.3694,21700.0
2006-05-01 14:50:00,54.7,54.72,54.7,54.71,10200.0,37.3694,37.383,37.3694,37.3762,10200.0
2006-05-01 14:55:00,54.71,54.72,54.6,54.61,26300.0,37.3762,37.383,37.3011,37.3079,26300.0
2006-05-01 15:00:00,54.62,54.64,54.6,54.64,18200.0,37.3147,37.3284,37.3011,37.3284,18200.0
2006-05-01 15:05:00,54.63,54.65,54.63,54.64,7900.0,37.3215,37.3352,37.3215,37.3284,7900.0
2006-05-01 15:10:00,54.65,54.67,54.65,54.66,12300.0,37.3352,37.3489,37.3352,37.342,12300.0
2006-05-01 15:15:00,54.67,54.73,54.42,54.42,79700.0,37.3489,37.3899,37.1781,37.1781,79700.0
2006-05-01 15:20:00,54.43,54.5,54.26,54.43,92700.0,37.1849,37.2327,37.0688,37.1849,92700.0
2006-05-01 15:25:00,54.43,54.51,54.38,54.47,116000.0,37.1849,37.2396,37.1508,37.2122,116000.0
2006-05-01 15:30:00,54.47,54.47,54.36,54.4,42800.0,37.2122,37.2122,37.1371,37.1644,42800.0
2006-05-01 15:35:00,54.4,54.42,54.02,54.21,134000.0,37.1644,37.1781,36.9048,37.0346,134000.0
2006-05-01 15:40:00,54.21,54.23,54.02,54.05,87100.0,37.0346,37.0483,36.9048,36.9253,87100.0
2006-05-01 15:45:00,54.08,54.2,54.06,54.16,68500.0,36.9458,37.0278,36.9321,37.0005,68500.0
2006-05-01 15:50:00,54.17,54.19,54.12,54.15,66400.0,37.0073,37.021,36.9731,36.9936,66400.0
2006-05-01 15:55:00,54.16,54.18,54.12,54.18,60400.0,37.0005,37.0141,36.9731,37.0141,60400.0
2006-05-02 09:30:00,54.12,54.4,54.12,54.23,31400.0,36.9731,37.1644,36.9731,37.0483,31400.0
2006-05-02 09:35:00,54.23,54.24,54.12,54.13,32500.0,37.0483,37.0551,36.9731,36.98,32500.0
2006-05-02 09:40:00,54.12,54.22,54.03,54.18,35700.0,36.9731,37.0414,36.9116,37.0141,35700.0
2006-05-02 09:45:00,54.15,54.19,54.13,54.13,25800.0,36.9936,37.021,36.98,36.98,25800.0
2006-05-02 09:50:00,54.14,54.16,54.1,54.15,20700.0,36.9868,37.0005,36.9595,36.9936,20700.0
2006-05-02 09:55:00,54.15,54.19,54.13,54.19,13500.0,36.9936,37.021,36.98,37.021,13500.0
2006-05-02 10:00:00,54.19,54.2,54.08,54.11,30400.0,37.021,37.0278,36.9458,36.9663,30400.0
2006-05-02 10:05:00,54.1,54.2,54.07,54.08,27700.0,36.9595,37.0278,36.939,36.9458,27700.0
2006-05-02 10:10:00,54.07,54.2,54.05,54.12,25400.0,36.939,37.0278,36.9253,36.9731,25400.0
2006-05-02 10:15:00,54.12,54.14,54.07,54.1,11200.0,36.9731,36.9868,36.939,36.9595,11200.0
2006-05-02 10:20:00,54.1,54.13,54.07,54.08,23600.0,36.9595,36.98,36.939,36.9458,23600.0
2006-05-02 10:25:00,54.08,54.27,54.07,54.13,45300.0,36.9458,37.0756,36.939,36.98,45300.0
2006-05-02 10:30:00,54.13,54.18,54.09,54.09,28200.0,36.98,37.0141,36.9526,36.9526,28200.0
2006-05-02 10:35:00,54.1,54.11,54.07,54.08,24100.0,36.9595,36.9663,36.939,36.9458,24100.0
2006-05-02 10:40:00,54.09,54.11,54.07,54.08,30900.0,36.9526,36.9663,36.939,36.9458,30900.0
2006-05-02 10:45:00,54.08,54.11,53.95,54.01,189400.0,36.9458,36.9663,36.857,36.898,189400.0
2006-05-02 10:50:00,54.0,54.02,53.96,54.0,19400.0,36.8912,36.9048,36.8638,36.8912,19400.0
2006-05-02 10:55:00,54.01,54.02,53.99,54.02,28500.0,36.898,36.9048,36.8843,36.9048,28500.0
2006-05-02 11:00:00,54.0,54.08,53.98,54.02,38000.0,36.8912,36.9458,36.8775,36.9048,38000.0
2006-05-02 11:05:00,54.02,54.05,54.02,54.04,16500.0,36.9048,36.9253,36.9048,36.9185,16500.0
2006-05-02 11:10:00,54.03,54.05,53.94,53.97,40500.0,36.9116,36.9253,36.8502,36.8707,40500.0
2006-05-02 11:15:00,53.96,54.01,53.96,54.01,38800.0,36.8638,36.898,36.8638,36.898,38800.0
2006-05-02 11:20:00,53.99,54.01,53.99,53.99,9400.0,36.8843,36.898,36.8843,36.8843,9400.0
2006-05-02 11:25:00,54.0,54.01,53.96,54.01,17300.0,36.8912,36.898,36.8638,36.898,17300.0
2006-05-02 11:30:00,54.01,54.01,53.99,54.0,27500.0,36.898,36.898,36.8843,36.8912,27500.0
2006-05-02 11:35:00,54.0,54.02,53.97,53.98,186000.0,36.8912,36.9048,36.8707,36.8775,186000.0
2006-05-02 11:40:00,53.98,54.02,53.95,53.95,39000.0,36.8775,36.9048,36.857,36.857,39000.0
2006-05-02 11:45:00,53.95,53.98,53.94,53.94,17800.0,36.857,36.8775,36.8502,36.8502,17800.0
2006-05-02 11:50:00,53.94,53.95,53.92,53.94,12900.0,36.8502,36.857,36.8365,36.8502,12900.0
2006-05-02 11:55:00,53.94,53.96,53.93,53.96,3800.0,36.8502,36.8638,36.8433,36.8638,3800.0
2006-05-02 12:00:00,53.95,53.97,53.91,53.92,17600.0,36.857,36.8707,36.8297,36.8365,17600.0
2006-05-02 12:05:00,53.91,53.98,53.91,53.97,10900.0,36.8297,36.8775,36.8297,36.8707,10900.0
2006-05-02 12:10:00,53.97,53.97,53.94,53.96,8400.0,36.8707,36.8707,36.8502,36.8638,8400.0
2006-05-02 12:15:00,53.95,53.96,53.93,53.93,28600.0,36.857,36.8638,36.8433,36.8433,28600.0
2006-05-02 12:20:00,53.93,53.96,53.92,53.95,13700.0,36.8433,36.8638,36.8365,36.857,13700.0
2006-05-02 12:25:00,53.95,53.96,53.93,53.96,32200.0,36.857,36.8638,36.8433,36.8638,32200.0
2006-05-02 12:30:00,53.96,54.0,53.96,54.0,5200.0,36.8638,36.8912,36.8638,36.8912,5200.0
2006-05-02 12:35:00,54.0,54.02,53.99,54.0,39800.0,36.8912,36.9048,36.8843,36.8912,39800.0
2006-05-02 12:40:00,54.0,54.0,53.97,53.98,12700.0,36.8912,36.8912,36.8707,36.8775,12700.0
2006-05-02 12:45:00,53.97,53.97,53.9,53.9,10600.0,36.8707,36.8707,36.8228,36.8228,10600.0
2006-05-02 12:50:00,53.9,53.9,53.83,53.84,26000.0,36.8228,36.8228,36.775,36.7818,26000.0
2006-05-02 12:55:00,53.82,53.91,53.82,53.89,23500.0,36.7682,36.8297,36.7682,36.816,23500.0
2006-05-02 13:00:00,53.88,54.03,53.88,54.01,32900.0,36.8092,36.9116,36.8092,36.898,32900.0
2006-05-02 13:05:00,54.01,54.15,53.97,54.14,42200.0,36.898,36.9936,36.8707,36.9868,42200.0
2006-05-02 13:10:00,54.14,54.15,54.09,54.1,27800.0,36.9868,36.9936,36.9526,36.9595,27800.0
2006-05-02 13:15:00,54.1,54.16,54.1,54.14,23300.0,36.9595,37.0005,36.9595,36.9868,23300.0
2006-05-02 13:20:00,54.14,54.15,54.14,54.14,10400.0,36.9868,36.9936,36.9868,36.9868,10400.0
2006-05-02 13:25:00,54.15,54.16,54.14,54.15,29300.0,36.9936,37.0005,36.9868,36.9936,29300.0
2006-05-02 13:30:00,54.15,54.17,54.12,54.15,83100.0,36.9936,37.0073,36.9731,36.9936,83100.0
2006-05-02 13:35:00,54.14,54.15,54.14,54.15,9400.0,36.9868,36.9936,36.9868,36.9936,9400.0
2006-05-02 13:40:00,54.14,54.17,54.12,54.12,68700.0,36.9868,37.0073,36.9731,36.9731,68700.0
2006-05-02 13:45:00,54.12,54.15,54.12,54.13,10600.0,36.9731,36.9936,36.9731,36.98,10600.0
2006-05-02 13:50:00,54.13,54.15,54.12,54.13,35500.0,36.98,36.9936,36.9731,36.98,35500.0
2006-05-02 13:55:00,54.13,54.14,54.12,54.12,4300.0,36.98,36.9868,36.9731,36.9731,4300.0
2006-05-02 14:00:00,54.12,54.14,54.11,54.12,11100.0,36.9731,36.9868,36.9663,36.9731,11100.0
2006-05-02 14:05:00,54.12,54.15,54.11,54.15,12200.0,36.9731,36.9936,36.9663,36.9936,12200.0
2006-05-02 14:10:00,54.15,54.15,54.14,54.15,4200.0,36.9936,36.9936,36.9868,36.9936,4200.0
2006-05-02 14:15:00,54.15,54.15,54.11,54.13,14100.0,36.9936,36.9936,36.9663,36.98,14100.0
2006-05-02 14:20:00,54.13,54.15,54.13,54.13,8500.0,36.98,36.9936,36.98,36.98,8500.0
2006-05-02 14:25:00,54.12,54.13,54.11,54.11,14000.0,36.9731,36.98,36.9663,36.9663,14000.0
2006-05-02 14:30:00,54.11,54.11,54.09,54.09,12900.0,36.9663,36.9663,36.9526,36.9526,12900.0
2006-05-02 14:35:00,54.09,54.11,54.08,54.09,11700.0,36.9526,36.9663,36.9458,36.9526,11700.0
2006-05-02 14:40:00,54.09,54.1,54.02,54.02,27600.0,36.9526,36.9595,36.9048,36.9048,27600.0
2006-05-02 14:45:00,54.03,54.05,54.02,54.04,29100.0,36.9116,36.9253,36.9048,36.9185,29100.0
2006-05-02 14:50:00,54.04,54.06,54.02,54.06,19500.0,36.9185,36.9321,36.9048,36.9321,19500.0
2006-05-02 14:55:00,54.06,54.06,54.01,54.06,30000.0,36.9321,36.9321,36.898,36.9321,30000.0
2006-05-02 15:00:00,54.06,54.13,54.05,54.12,19600.0,36.9321,36.98,36.9253,36.9731,19600.0
2006-05-02 15:05:00,54.11,54.11,54.06,54.06,14500.0,36.9663,36.9663,36.9321,36.9321,14500.0
2006-05-02 15:10:00,54.07,54.07,54.02,54.02,28200.0,36.939,36.939,36.9048,36.9048,28200.0
2006-05-02 15:15:00,54.02,54.05,53.94,53.95,77600.0,36.9048,36.9253,36.8502,36.857,77600.0
2006-05-02 15:20:00,53.96,53.99,53.89,53.89,35700.0,36.8638,36.8843,36.816,36.816,35700.0
2006-05-02 15:25:00,53.9,53.98,53.89,53.98,13300.0,36.8228,36.8775,36.816,36.8775,13300.0
2006-05-02 15:30:00,53.99,53.99,53.93,53.96,23700.0,36.8843,36.8843,36.8433,36.8638,23700.0
2006-05-02 15:35:00,53.96,54.0,53.95,53.97,65800.0,36.8638,36.8912,36.857,36.8707,65800.0
2006-05-02 15:40:00,53.98,54.0,53.96,53.99,21300.0,36.8775,36.8912,36.8638,36.8843,21300.0
2006-05-02 15:45:00,54.0,54.0,53.96,54.0,63200.0,36.8912,36.8912,36.8638,36.8912,63200.0
2006-05-02 15:50:00,54.0,54.0,53.95,53.97,51600.0,36.8912,36.8912,36.857,36.8707,51600.0
2006-05-02 15:55:00,53.98,53.98,53.95,53.97,50100.0,36.8775,36.8775,36.857,36.8707,50100.0
2006-05-03 09:30:00,53.84,53.84,53.7,53.75,87800.0,36.7818,36.7818,36.6862,36.7204,87800.0
2006-05-03 09:35:00,53.72,53.81,53.71,53.78,55800.0,36.6999,36.7613,36.693,36.7409,55800.0
2006-05-03 09:40:00,53.78,53.78,53.57,53.57,78000.0,36.7409,36.7409,36.5974,36.5974,78000.0
2006-05-03 09:45:00,53.56,53.63,53.49,53.5,97800.0,36.5906,36.6384,36.5427,36.5496,97800.0
2006-05-03 09:50:00,53.5,53.57,53.48,53.55,59300.0,36.5496,36.5974,36.5359,36.5837,59300.0
2006-05-03 09:55:00,53.55,53.6,53.49,53.55,51100.0,36.5837,36.6179,36.5427,36.5837,51100.0
2006-05-03 10:00:00,53.55,53.56,53.43,53.5,61000.0,36.5837,36.5906,36.5017,36.5496,61000.0
2006-05-03 10:05:00,53.51,53.56,53.47,53.49,64600.0,36.5564,36.5906,36.5291,36.5427,64600.0
2006-05-03 10:10:00,53.49,53.5,53.39,53.45,38200.0,36.5427,36.5496,36.4744,36.5154,38200.0
2006-05-03 10:15:00,53.46,53.5,53.42,53.45,46200.0,36.5222,36.5496,36.4949,36.5154,46200.0
2006-05-03 10:20:00,53.45,53.54,53.35,53.35,63600.0,36.5154,36.5769,36.4471,36.4471,63600.0
2006-05-03 10:25:00,53.36,53.46,53.34,53.45,30600.0,36.4539,36.5222,36.4403,36.5154,30600.0
2006-05-03 10:30:00,53.45,53.64,53.45,53.64,61800.0,36.5154,36.6452,36.5154,36.6452,61800.0
2006-05-03 10:35:00,53.64,53.65,53.53,53.54,32200.0,36.6452,36.652,36.5701,36.5769,32200.0
2006-05-03 10:40:00,53.55,53.55,53.48,53.53,26000.0,36.5837,36.5837,36.5359,36.5701,26000.0
2006-05-03 10:45:00,53.53,53.54,53.52,53.52,14200.0,36.5701,36.5769,36.5632,36.5632,14200.0
2006-05-03 10:50:00,53.53,53.56,53.52,53.53,15000.0,36.5701,36.5906,36.5632,36.5701,15000.0
2006-05-03 10:55:00,53.53,53.63,53.53,53.63,18300.0,36.5701,36.6384,36.5701,36.6384,18300.0
2006-05-03 11:00:00,53.65,53.89,53.65,53.87,60000.0,36.652,36.816,36.652,36.8023,60000.0
2006-05-03 11:05:00,53.89,53.9,53.81,53.85,67700.0,36.816,36.8228,36.7613,36.7887,67700.0
2006-05-03 11:10:00,53.85,53.85,53.83,53.85,17000.0,36.7887,36.7887,36.775,36.7887,17000.0
2006-05-03 11:15:00,53.84,53.85,53.84,53.84,9500.0,36.7818,36.7887,36.7818,36.7818,9500.0
2006-05-03 11:20:00,53.84,53.85,53.8,53.83,25900.0,36.7818,36.7887,36.7545,36.775,25900.0
2006-05-03 11:25:00,53.83,53.96,53.83,53.94,26200.0,36.775,36.8638,36.775,36.8502,26200.0
2006-05-03 11:30:00,53.94,53.94,53.86,53.86,11600.0,36.8502,36.8502,36.7955,36.7955,11600.0
2006-05-03 11:35:00,53.86,53.88,53.8,53.82,18400.0,36.7955,36.8092,36.7545,36.7682,18400.0
2006-05-03 11:40:00,53.82,53.88,53.81,53.86,52600.0,36.7682,36.8092,36.7613,36.7955,52600.0
2006-05-03 11:45:00,53.87,53.87,53.8,53.8,25700.0,36.8023,36.8023,36.7545,36.7545,25700.0
2006-05-03 11:50:00,53.81,53.83,53.8,53.81,31300.0,36.7613,36.775,36.7545,36.7613,31300.0
2006-05-03 11:55:00,53.81,53.86,53.8,53.86,29600.0,36.7613,36.7955,36.7545,36.7955,29600.0
2006-05-03 12:00:00,53.86,54.05,53.84,54.04,79800.0,36.7955,36.9253,36.7818,36.9185,79800.0
2006-05-03 12:05:00,54.01,54.08,53.94,54.05,25900.0,36.898,36.9458,36.8502,36.9253,25900.0
2006-05-03 12:10:00,54.0,54.12,54.0,54.12,18900.0,36.8912,36.9731,36.8912,36.9731,18900.0
2006-05-03 12:15:00,54.12,54.24,54.11,54.2,89200.0,36.9731,37.0551,36.9663,37.0278,89200.0
2006-05-03 12:20:00,54.2,54.28,54.2,54.26,83500.0,37.0278,37.0824,37.0278,37.0688,83500.0
2006-05-03 12:25:00,54.28,54.43,54.27,54.4,88500.0,37.0824,37.1849,37.0756,37.1644,88500.0
2006-05-03 12:30:00,54.4,54.44,54.36,54.38,59000.0,37.1644,37.1917,37.1371,37.1508,59000.0
2006-05-03 12:35:00,54.38,54.38,54.25,54.26,29200.0,37.1508,37.1508,37.0619,37.0688,29200.0
2006-05-03 12:40:00,54.26,54.29,54.23,54.28,21000.0,37.0688,37.0893,37.0483,37.0824,21000.0
2006-05-03 12:45:00,54.28,54.34,54.28,54.31,26800.0,37.0824,37.1234,37.0824,37.1029,26800.0
2006-05-03 12:50:00,54.31,54.32,54.3,54.31,19700.0,37.1029,37.1098,37.0961,37.1029,19700.0
2006-05-03 12:55:00,54.3,54.37,54.3,54.37,29500.0,37.0961,37.1439,37.0961,37.1439,29500.0
2006-05-03 13:00:00,54.36,54.41,54.32,54.41,42600.0,37.1371,37.1713,37.1098,37.1713,42600.0
2006-05-03 13:05:00,54.41,54.46,54.38,54.38,23900.0,37.1713,37.2054,37.1508,37.1508,23900.0
2006-05-03 13:10:00,54.38,54.38,54.35,54.37,10800.0,37.1508,37.1508,37.1303,37.1439,10800.0
2006-05-03 13:15:00,54.37,54.39,54.37,54.39,4700.0,37.1439,37.1576,37.1439,37.1576,4700.0
2006-05-03 13:20:00,54.39,54.39,54.37,54.38,16000.0,37.1576,37.1576,37.1439,37.1508,16000.0
2006-05-03 13:25:00,54.38,54.39,54.36,54.38,22900.0,37.1508,37.1576,37.1371,37.1508,22900.0
2006-05-03 13:30:00,54.38,54.39,54.35,54.38,16500.0,37.1508,37.1576,37.1303,37.1508,16500.0
2006-05-03 13:35:00,54.38,54.39,54.3,54.38,37700.0,37.1508,37.1576,37.0961,37.1508,37700.0
2006-05-03 13:40:00,54.38,54.41,54.38,54.39,18100.0,37.1508,37.1713,37.1508,37.1576,18100.0
2006-05-03 13:45:00,54.38,54.39,54.25,54.25,37900.0,37.1508,37.1576,37.0619,37.0619,37900.0
2006-05-03 13:50:00,54.24,54.31,54.2,54.3,40700.0,37.0551,37.1029,37.0278,37.0961,40700.0
2006-05-03 13:55:00,54.3,54.32,54.29,54.31,8000.0,37.0961,37.1098,37.0893,37.1029,8000.0
2006-05-03 14:00:00,54.29,54.31,54.15,54.22,53400.0,37.0893,37.1029,36.9936,37.0414,53400.0
2006-05-03 14:05:00,54.22,54.22,54.1,54.13,48600.0,37.0414,37.0414,36.9595,36.98,48600.0
2006-05-03 14:10:00,54.13,54.14,54.1,54.12,22000.0,36.98,36.9868,36.9595,36.9731,22000.0
2006-05-03 14:15:00,54.13,54.14,54.06,54.13,43300.0,36.98,36.9868,36.9321,36.98,43300.0
2006-05-03 14:20:00,54.14,54.2,54.1,54.19,45600.0,36.9868,37.0278,36.9595,37.021,45600.0
2006-05-03 14:25:00,54.2,54.28,54.19,54.2,27500.0,37.0278,37.0824,37.021,37.0278,27500.0
2006-05-03 14:30:00,54.21,54.27,54.21,54.25,23800.0,37.0346,37.0756,37.0346,37.0619,23800.0
2006-05-03 14:35:00,54.25,54.26,54.24,54.25,13700.0,37.0619,37.0688,37.0551,37.0619,13700.0
2006-05-03 14:40:00,54.24,54.28,54.24,54.28,27500.0,37.0551,37.0824,37.0551,37.0824,27500.0
2006-05-03 14:45:00,54.27,54.28,54.23,54.24,7200.0,37.0756,37.0824,37.0483,37.0551,7200.0
2006-05-03 14:50:00,54.24,54.24,54.17,54.22,11700.0,37.0551,37.0551,37.0073,37.0414,11700.0
2006-05-03 14:55:00,54.22,54.23,54.13,54.16,13700.0,37.0414,37.0483,36.98,37.0005,13700.0
2006-05-03 15:00:00,54.14,54.14,53.98,54.0,67600.0,36.9868,36.9868,36.8775,36.8912,67600.0
2006-05-03 15:05:00,54.0,54.0,53.98,54.0,42800.0,36.8912,36.8912,36.8775,36.8912,42800.0
2006-05-03 15:10:00,54.0,54.01,53.96,53.97,42600.0,36.8912,36.898,36.8638,36.8707,42600.0
2006-05-03 15:15:00,53.97,53.98,53.91,53.91,34200.0,36.8707,36.8775,36.8297,36.8297,34200.0
2006-05-03 15:20:00,53.91,53.91,53.78,53.79,105900.0,36.8297,36.8297,36.7409,36.7477,105900.0
2006-05-03 15:25:00,53.78,53.8,53.71,53.72,58900.0,36.7409,36.7545,36.693,36.6999,58900.0
2006-05-03 15:30:00,53.72,53.76,53.71,53.75,133000.0,36.6999,36.7272,36.693,36.7204,133000.0
2006-05-03 15:35:00,53.75,53.75,53.73,53.74,52600.0,36.7204,36.7204,36.7067,36.7135,52600.0
2006-05-03 15:40:00,53.74,53.83,53.69,53.83,68800.0,36.7135,36.775,36.6794,36.775,68800.0
2006-05-03 15:45:00,53.85,53.88,53.85,53.86,31900.0,36.7887,36.8092,36.7887,36.7955,31900.0
2006-05-03 15:50:00,53.86,53.87,53.77,53.83,52400.0,36.7955,36.8023,36.734,36.775,52400.0
2006-05-03 15:55:00,53.82,53.97,53.81,53.93,146200.0,36.7682,36.8707,36.7613,36.8433,146200.0
2006-05-04 09:30:00,54.85,54.91,54.64,54.85,155000.0,37.4718,37.5128,37.3284,37.4718,155000.0
2006-05-04 09:35:00,54.85,55.03,54.77,54.99,86800.0,37.4718,37.5948,37.4172,37.5675,86800.0
2006-05-04 09:40:00,54.99,54.99,54.85,54.87,90200.0,37.5675,37.5675,37.4718,37.4855,90200.0
2006-05-04 09:45:00,54.87,54.89,54.51,54.63,117300.0,37.4855,37.4992,37.2396,37.3215,117300.0
2006-05-04 09:50:00,54.63,54.79,54.59,54.78,51400.0,37.3215,37.4309,37.2942,37.424,51400.0
2006-05-04 09:55:00,54.77,54.86,54.76,54.83,52400.0,37.4172,37.4787,37.4104,37.4582,52400.0
2006-05-04 10:00:00,54.83,54.85,54.78,54.79,59800.0,37.4582,37.4718,37.424,37.4309,59800.0
2006-05-04 10:05:00,54.8,54.87,54.78,54.86,37900.0,37.4377,37.4855,37.424,37.4787,37900.0
2006-05-04 10:10:00,54.85,54.89,54.78,54.79,75300.0,37.4718,37.4992,37.424,37.4309,75300.0
2006-05-04 10:15:00,54.81,54.81,54.74,54.76,34100.0,37.4445,37.4445,37.3967,37.4104,34100.0
2006-05-04 10:20:00,54.75,54.78,54.6,54.62,108100.0,37.4035,37.424,37.3011,37.3147,108100.0
2006-05-04 10:25:00,54.62,54.62,54.51,54.56,34300.0,37.3147,37.3147,37.2396,37.2737,34300.0
2006-05-04 10:30:00,54.57,54.66,54.56,54.65,26100.0,37.2806,37.342,37.2737,37.3352,26100.0
2006-05-04 10:35:00,54.66,54.73,54.66,54.7,26500.0,37.342,37.3899,37.342,37.3694,26500.0
2006-05-04 10:40:00,54.7,54.83,54.69,54.83,18100.0,37.3694,37.4582,37.3625,37.4582,18100.0
2006-05-04 10:45:00,54.82,54.85,54.78,54.79,12300.0,37.4514,37.4718,37.424,37.4309,12300.0
2006-05-04 10:50:00,54.79,54.79,54.73,54.76,22000.0,37.4309,37.4309,37.3899,37.4104,22000.0
2006-05-04 10:55:00,54.76,54.77,54.72,54.74,25800.0,37.4104,37.4172,37.383,37.3967,25800.0
2006-05-04 11:00:00,54.73,54.76,54.7,54.75,22000.0,37.3899,37.4104,37.3694,37.4035,22000.0
2006-05-04 11:05:00,54.73,54.75,54.72,54.73,16300.0,37.3899,37.4035,37.383,37.3899,16300.0
2006-05-04 11:10:00,54.73,54.87,54.73,54.82,29100.0,37.3899,37.4855,37.3899,37.4514,29100.0
2006-05-04 11:15:00,54.83,55.01,54.83,55.01,30100.0,37.4582,37.5812,37.4582,37.5812,30100.0
2006-05-04 11:20:00,55.01,55.28,55.0,55.26,112100.0,37.5812,37.7656,37.5743,37.7519,112100.0
2006-05-04 11:25:00,55.26,55.36,55.24,55.32,55900.0,37.7519,37.8203,37.7383,37.7929,55900.0
2006-05-04 11:30:00,55.31,55.34,55.25,55.25,58100.0,37.7861,37.8066,37.7451,37.7451,58100.0
2006-05-04 11:35:00,55.25,55.33,55.25,55.32,38400.0,37.7451,37.7998,37.7451,37.7929,38400.0
2006-05-04 11:40:00,55.32,55.45,55.32,55.45,37300.0,37.7929,37.8817,37.7929,37.8817,37300.0
2006-05-04 11:45:00,55.45,55.73,55.44,55.73,76200.0,37.8817,38.073,37.8749,38.073,76200.0
2006-05-04 11:50:00,55.74,55.75,55.55,55.56,48900.0,38.0799,38.0867,37.9501,37.9569,48900.0
2006-05-04 11:55:00,55.56,55.6,55.56,55.6,13700.0,37.9569,37.9842,37.9569,37.9842,13700.0
2006-05-04 12:00:00,55.6,55.6,55.49,55.49,30700.0,37.9842,37.9842,37.9091,37.9091,30700.0
2006-05-04 12:05:00,55.49,55.5,55.48,55.5,25500.0,37.9091,37.9159,37.9022,37.9159,25500.0
2006-05-04 12:10:00,55.49,55.6,55.48,55.59,17700.0,37.9091,37.9842,37.9022,37.9774,17700.0
2006-05-04 12:15:00,55.6,55.63,55.58,55.6,37600.0,37.9842,38.0047,37.9706,37.9842,37600.0
2006-05-04 12:20:00,55.6,55.65,55.6,55.65,35100.0,37.9842,38.0184,37.9842,38.0184,35100.0
2006-05-04 12:25:00,55.65,55.74,55.64,55.69,55000.0,38.0184,38.0799,38.0115,38.0457,55000.0
2006-05-04 12:30:00,55.71,55.71,55.64,55.68,49400.0,38.0594,38.0594,38.0115,38.0389,49400.0
2006-05-04 12:35:00,55.68,55.74,55.66,55.67,41500.0,38.0389,38.0799,38.0252,38.032,41500.0
2006-05-04 12:40:00,55.67,55.85,55.67,55.84,44600.0,38.032,38.155,38.032,38.1482,44600.0
2006-05-04 12:45:00,55.84,55.95,55.81,55.93,85300.0,38.1482,38.2233,38.1277,38.2097,85300.0
2006-05-04 12:50:00,55.92,55.92,55.9,55.9,13200.0,38.2028,38.2028,38.1892,38.1892,13200.0
2006-05-04 12:55:00,55.9,55.95,55.9,55.91,54400.0,38.1892,38.2233,38.1892,38.196,54400.0
2006-05-04 13:00:00,55.92,55.97,55.91,55.95,19100.0,38.2028,38.237,38.196,38.2233,19100.0
2006-05-04 13:05:00,55.95,55.95,55.93,55.93,15600.0,38.2233,38.2233,38.2097,38.2097,15600.0
2006-05-04 13:10:00,55.93,55.93,55.92,55.92,18200.0,38.2097,38.2097,38.2028,38.2028,18200.0
2006-05-04 13:15:00,55.92,55.95,55.92,55.93,17500.0,38.2028,38.2233,38.2028,38.2097,17500.0
2006-05-04 13:20:00,55.93,55.94,55.91,55.92,16900.0,38.2097,38.2165,38.196,38.2028,16900.0
2006-05-04 13:25:00,55.92,55.92,55.8,55.83,38700.0,38.2028,38.2028,38.1209,38.1414,38700.0
2006-05-04 13:30:00,55.82,55.87,55.82,55.84,17900.0,38.1345,38.1687,38.1345,38.1482,17900.0
2006-05-04 13:35:00,55.84,55.84,55.63,55.64,44500.0,38.1482,38.1482,38.0047,38.0115,44500.0
2006-05-04 13:40:00,55.64,55.75,55.64,55.74,35100.0,38.0115,38.0867,38.0115,38.0799,35100.0
2006-05-04 13:45:00,55.74,55.77,55.74,55.76,21500.0,38.0799,38.1004,38.0799,38.0935,21500.0
2006-05-04 13:50:00,55.77,55.85,55.76,55.81,34800.0,38.1004,38.155,38.0935,38.1277,34800.0
2006-05-04 13:55:00,55.81,55.82,55.8,55.8,67500.0,38.1277,38.1345,38.1209,38.1209,67500.0
2006-05-04 14:00:00,55.81,55.81,55.8,55.8,116800.0,38.1277,38.1277,38.1209,38.1209,116800.0
2006-05-04 14:05:00,55.81,55.86,55.8,55.84,45700.0,38.1277,38.1618,38.1209,38.1482,45700.0
2006-05-04 14:10:00,55.84,55.86,55.8,55.81,26400.0,38.1482,38.1618,38.1209,38.1277,26400.0
2006-05-04 14:15:00,55.8,55.86,55.8,55.85,53700.0,38.1209,38.1618,38.1209,38.155,53700.0
2006-05-04 14:20:00,55.86,55.86,55.79,55.81,18300.0,38.1618,38.1618,38.114,38.1277,18300.0
2006-05-04 14:25:00,55.81,55.82,55.8,55.8,18100.0,38.1277,38.1345,38.1209,38.1209,18100.0
2006-05-04 14:30:00,55.8,55.82,55.79,55.81,24000.0,38.1209,38.1345,38.114,38.1277,24000.0
2006-05-04 14:35:00,55.81,55.82,55.81,55.81,11300.0,38.1277,38.1345,38.1277,38.1277,11300.0
2006-05-04 14:40:00,55.82,55.83,55.73,55.79,279200.0,38.1345,38.1414,38.073,38.114,279200.0
2006-05-04 14:45:00,55.79,55.85,55.74,55.76,23100.0,38.114,38.155,38.0799,38.0935,23100.0
2006-05-04 14:50:00,55.76,55.82,55.75,55.82,15600.0,38.0935,38.1345,38.0867,38.1345,15600.0
2006-05-04 14:55:00,55.81,55.81,55.68,55.73,35100.0,38.1277,38.1277,38.0389,38.073,35100.0
2006-05-04 15:00:00,55.73,55.76,55.72,55.76,62900.0,38.073,38.0935,38.0662,38.0935,62900.0
2006-05-04 15:05:00,55.76,55.77,55.63,55.64,43500.0,38.0935,38.1004,38.0047,38.0115,43500.0
2006-05-04 15:10:00,55.64,55.65,55.48,55.5,68500.0,38.0115,38.0184,37.9022,37.9159,68500.0
2006-05-04 15:15:00,55.5,55.7,55.5,55.68,39900.0,37.9159,38.0525,37.9159,38.0389,39900.0
2006-05-04 15:20:00,55.69,55.76,55.63,55.74,65700.0,38.0457,38.0935,38.0047,38.0799,65700.0
2006-05-04 15:25:00,55.74,55.74,55.7,55.74,32300.0,38.0799,38.0799,38.0525,38.0799,32300.0
2006-05-04 15:30:00,55.74,55.75,55.68,55.72,29100.0,38.0799,38.0867,38.0389,38.0662,29100.0
2006-05-04 15:35:00,55.72,55.72,55.56,55.59,49100.0,38.0662,38.0662,37.9569,37.9774,49100.0
2006-05-04 15:40:00,55.59,55.66,55.58,55.6,63200.0,37.9774,38.0252,37.9706,37.9842,63200.0
2006-05-04 15:45:00,55.61,55.63,55.52,55.53,55200.0,37.9911,38.0047,37.9296,37.9364,55200.0
2006-05-04 15:50:00,55.53,55.57,55.47,55.51,81100.0,37.9364,37.9637,37.8954,37.9227,81100.0
2006-05-04 15:55:00,55.5,55.57,55.45,55.49,148600.0,37.9159,37.9637,37.8817,37.9091,148600.0
2006-05-05 09:30:00,55.9,56.0,55.72,55.98,169800.0,38.1892,38.2575,38.0662,38.2438,169800.0
2006-05-05 09:35:00,55.94,56.0,55.85,55.95,55200.0,38.2165,38.2575,38.155,38.2233,55200.0
2006-05-05 09:40:00,55.95,55.95,55.84,55.86,48500.0,38.2233,38.2233,38.1482,38.1618,48500.0
2006-05-05 09:45:00,55.86,55.9,55.84,55.87,38100.0,38.1618,38.1892,38.1482,38.1687,38100.0
2006-05-05 09:50:00,55.87,55.87,55.71,55.81,28700.0,38.1687,38.1687,38.0594,38.1277,28700.0
2006-05-05 09:55:00,55.8,55.84,55.68,55.79,27800.0,38.1209,38.1482,38.0389,38.114,27800.0
2006-05-05 10:00:00,55.78,55.86,55.76,55.79,181500.0,38.1072,38.1618,38.0935,38.114,181500.0
2006-05-05 10:05:00,55.78,55.86,55.76,55.81,15100.0,38.1072,38.1618,38.0935,38.1277,15100.0
2006-05-05 10:10:00,55.79,55.93,55.63,55.9,20000.0,38.114,38.2097,38.0047,38.1892,20000.0
2006-05-05 10:15:00,55.88,55.95,55.82,55.95,23200.0,38.1755,38.2233,38.1345,38.2233,23200.0
2006-05-05 10:20:00,55.97,55.98,55.81,55.86,24600.0,38.237,38.2438,38.1277,38.1618,24600.0
2006-05-05 10:25:00,55.87,55.93,55.78,55.84,23600.0,38.1687,38.2097,38.1072,38.1482,23600.0
2006-05-05 10:30:00,55.85,55.91,55.77,55.91,21900.0,38.155,38.196,38.1004,38.196,21900.0
2006-05-05 10:35:00,55.92,56.0,55.91,55.96,20700.0,38.2028,38.2575,38.196,38.2302,20700.0
2006-05-05 10:40:00,55.96,56.0,55.87,55.87,11000.0,38.2302,38.2575,38.1687,38.1687,11000.0
2006-05-05 10:45:00,55.88,55.99,55.85,55.93,16400.0,38.1755,38.2507,38.155,38.2097,16400.0
2006-05-05 10:50:00,55.92,56.0,55.92,55.94,9300.0,38.2028,38.2575,38.2028,38.2165,9300.0
2006-05-05 10:55:00,55.94,56.1,55.92,56.05,61100.0,38.2165,38.3258,38.2028,38.2916,61100.0
2006-05-05 11:00:00,56.05,56.07,55.88,55.92,45900.0,38.2916,38.3053,38.1755,38.2028,45900.0
2006-05-05 11:05:00,55.91,55.95,55.84,55.9,15700.0,38.196,38.2233,38.1482,38.1892,15700.0
2006-05-05 11:10:00,55.9,55.98,55.89,55.91,10700.0,38.1892,38.2438,38.1823,38.196,10700.0
2006-05-05 11:15:00,55.9,55.94,55.89,55.94,26200.0,38.1892,38.2165,38.1823,38.2165,26200.0
2006-05-05 11:20:00,55.95,56.07,55.93,56.0,13200.0,38.2233,38.3053,38.2097,38.2575,13200.0
2006-05-05 11:25:00,56.0,56.04,55.93,56.03,23700.0,38.2575,38.2848,38.2097,38.278,23700.0
2006-05-05 11:30:00,56.03,56.14,56.03,56.11,40700.0,38.278,38.3531,38.278,38.3326,40700.0
2006-05-05 11:35:00,56.15,56.27,56.11,56.26,56500.0,38.36,38.4419,38.3326,38.4351,56500.0
2006-05-05 11:40:00,56.24,56.29,56.2,56.2,31300.0,38.4215,38.4556,38.3941,38.3941,31300.0
2006-05-05 11:45:00,56.2,56.37,56.2,56.35,29700.0,38.3941,38.5103,38.3941,38.4966,29700.0
2006-05-05 11:50:00,56.34,56.41,56.25,56.28,60100.0,38.4898,38.5376,38.4283,38.4488,60100.0
2006-05-05 11:55:00,56.29,56.38,56.28,56.35,28500.0,38.4556,38.5171,38.4488,38.4966,28500.0
2006-05-05 12:00:00,56.37,56.41,56.33,56.36,47900.0,38.5103,38.5376,38.4829,38.5034,47900.0
2006-05-05 12:05:00,56.37,56.4,56.29,56.39,15400.0,38.5103,38.5308,38.4556,38.5239,15400.0
2006-05-05 12:10:00,56.38,56.42,56.3,56.4,14200.0,38.5171,38.5444,38.4624,38.5308,14200.0
2006-05-05 12:15:00,56.4,56.46,56.38,56.43,16600.0,38.5308,38.5717,38.5171,38.5513,16600.0
2006-05-05 12:20:00,56.43,56.61,56.43,56.6,63600.0,38.5513,38.6742,38.5513,38.6674,63600.0
2006-05-05 12:25:00,56.61,56.64,56.56,56.59,35900.0,38.6742,38.6947,38.6401,38.6606,35900.0
2006-05-05 12:30:00,56.6,56.6,56.49,56.49,22800.0,38.6674,38.6674,38.5922,38.5922,22800.0
2006-05-05 12:35:00,56.49,56.49,56.44,56.45,8600.0,38.5922,38.5922,38.5581,38.5649,8600.0
2006-05-05 12:40:00,56.45,56.46,56.39,56.39,17100.0,38.5649,38.5717,38.5239,38.5239,17100.0
2006-05-05 12:45:00,56.38,56.38,56.3,56.32,19800.0,38.5171,38.5171,38.4624,38.4761,19800.0
2006-05-05 12:50:00,56.32,56.5,56.32,56.5,29400.0,38.4761,38.5991,38.4761,38.5991,29400.0
2006-05-05 12:55:00,56.49,56.5,56.47,56.47,6600.0,38.5922,38.5991,38.5786,38.5786,6600.0
2006-05-05 13:00:00,56.48,56.48,56.45,56.45,11700.0,38.5854,38.5854,38.5649,38.5649,11700.0
2006-05-05 13:05:00,56.46,56.5,56.42,56.42,17000.0,38.5717,38.5991,38.5444,38.5444,17000.0
2006-05-05 13:10:00,56.4,56.43,56.39,56.4,10300.0,38.5308,38.5513,38.5239,38.5308,10300.0
2006-05-05 13:15:00,56.38,56.42,56.38,56.39,6100.0,38.5171,38.5444,38.5171,38.5239,6100.0
2006-05-05 13:20:00,56.39,56.45,56.39,56.45,18700.0,38.5239,38.5649,38.5239,38.5649,18700.0
2006-05-05 13:25:00,56.45,56.45,56.43,56.45,12900.0,38.5649,38.5649,38.5513,38.5649,12900.0
2006-05-05 13:30:00,56.44,56.5,56.44,56.45,21700.0,38.5581,38.5991,38.5581,38.5649,21700.0
2006-05-05 13:35:00,56.47,56.53,56.44,56.5,28100.0,38.5786,38.6196,38.5581,38.5991,28100.0
2006-05-05 13:40:00,56.5,56.52,56.44,56.51,15200.0,38.5991,38.6127,38.5581,38.6059,15200.0
2006-05-05 13:45:00,56.52,56.57,56.49,56.57,23600.0,38.6127,38.6469,38.5922,38.6469,23600.0
2006-05-05 13:50:00,56.56,56.6,56.54,56.56,12500.0,38.6401,38.6674,38.6264,38.6401,12500.0
2006-05-05 13:55:00,56.56,56.6,56.56,56.59,5600.0,38.6401,38.6674,38.6401,38.6606,5600.0
2006-05-05 14:00:00,56.6,56.61,56.58,56.58,15900.0,38.6674,38.6742,38.6537,38.6537,15900.0
2006-05-05 14:05:00,56.57,56.59,56.43,56.53,35600.0,38.6469,38.6606,38.5513,38.6196,35600.0
2006-05-05 14:10:00,56.53,56.57,56.49,56.54,19200.0,38.6196,38.6469,38.5922,38.6264,19200.0
2006-05-05 14:15:00,56.54,56.59,56.54,56.54,8400.0,38.6264,38.6606,38.6264,38.6264,8400.0
2006-05-05 14:20:00,56.55,56.65,56.55,56.65,20400.0,38.6332,38.7016,38.6332,38.7016,20400.0
2006-05-05 14:25:00,56.63,56.67,56.59,56.63,27600.0,38.6879,38.7152,38.6606,38.6879,27600.0
2006-05-05 14:30:00,56.63,56.65,56.62,56.64,25500.0,38.6879,38.7016,38.6811,38.6947,25500.0
2006-05-05 14:35:00,56.63,56.68,56.62,56.67,15100.0,38.6879,38.722,38.6811,38.7152,15100.0
2006-05-05 14:40:00,56.67,56.69,56.65,56.67,24400.0,38.7152,38.7289,38.7016,38.7152,24400.0
2006-05-05 14:45:00,56.67,56.74,56.63,56.66,44900.0,38.7152,38.763,38.6879,38.7084,44900.0
2006-05-05 14:50:00,56.66,56.69,56.63,56.64,12600.0,38.7084,38.7289,38.6879,38.6947,12600.0
2006-05-05 14:55:00,56.63,56.63,56.5,56.51,32300.0,38.6879,38.6879,38.5991,38.6059,32300.0
2006-05-05 15:00:00,56.51,56.53,56.5,56.53,12700.0,38.6059,38.6196,38.5991,38.6196,12700.0
2006-05-05 15:05:00,56.52,56.56,56.52,56.56,13000.0,38.6127,38.6401,38.6127,38.6401,13000.0
2006-05-05 15:10:00,56.55,56.62,56.55,56.61,30400.0,38.6332,38.6811,38.6332,38.6742,30400.0
2006-05-05 15:15:00,56.61,56.72,56.6,56.7,60400.0,38.6742,38.7494,38.6674,38.7357,60400.0
2006-05-05 15:20:00,56.7,56.7,56.68,56.69,20600.0,38.7357,38.7357,38.722,38.7289,20600.0
2006-05-05 15:25:00,56.68,56.78,56.67,56.76,59000.0,38.722,38.7904,38.7152,38.7767,59000.0
2006-05-05 15:30:00,56.75,56.77,56.74,56.75,57000.0,38.7699,38.7835,38.763,38.7699,57000.0
2006-05-05 15:35:00,56.76,56.83,56.72,56.72,78800.0,38.7767,38.8245,38.7494,38.7494,78800.0
2006-05-05 15:40:00,56.72,56.73,56.57,56.57,48600.0,38.7494,38.7562,38.6469,38.6469,48600.0
2006-05-05 15:45:00,56.57,56.71,56.57,56.67,51200.0,38.6469,38.7425,38.6469,38.7152,51200.0
2006-05-05 15:50:00,56.68,56.72,56.67,56.69,64400.0,38.722,38.7494,38.7152,38.7289,64400.0
2006-05-05 15:55:00,56.7,56.73,56.64,56.66,94700.0,38.7357,38.7562,38.6947,38.7084,94700.0
2006-05-08 09:30:00,56.7,56.74,56.23,56.65,73000.0,38.8243,38.8517,38.5025,38.7901,73000.0
2006-05-08 09:35:00,56.65,56.84,56.65,56.78,23200.0,38.7901,38.9201,38.7901,38.8791,23200.0
2006-05-08 09:40:00,56.79,57.04,56.78,56.99,58900.0,38.8859,39.0571,38.8791,39.0229,58900.0
2006-05-08 09:45:00,56.98,56.99,56.88,56.96,39500.0,39.016,39.0229,38.9475,39.0023,39500.0
2006-05-08 09:50:00,56.97,57.16,56.95,57.09,40100.0,39.0092,39.1393,38.9955,39.0913,40100.0
2006-05-08 09:55:00,57.09,57.2,57.09,57.1,26800.0,39.0913,39.1667,39.0913,39.0982,26800.0
2006-05-08 10:00:00,57.11,57.15,57.09,57.11,29700.0,39.105,39.1324,39.0913,39.105,29700.0
2006-05-08 10:05:00,57.11,57.12,57.0,57.02,32000.0,39.105,39.1119,39.0297,39.0434,32000.0
2006-05-08 10:10:00,57.04,57.14,56.97,57.1,46300.0,39.0571,39.1256,39.0092,39.0982,46300.0
2006-05-08 10:15:00,57.1,57.18,57.1,57.17,21400.0,39.0982,39.153,39.0982,39.1461,21400.0
2006-05-08 10:20:00,57.15,57.16,57.1,57.1,21300.0,39.1324,39.1393,39.0982,39.0982,21300.0
2006-05-08 10:25:00,57.1,57.18,57.1,57.18,34100.0,39.0982,39.153,39.0982,39.153,34100.0
2006-05-08 10:30:00,57.18,57.24,57.15,57.16,17500.0,39.153,39.194,39.1324,39.1393,17500.0
2006-05-08 10:35:00,57.16,57.17,57.05,57.05,23500.0,39.1393,39.1461,39.0639,39.0639,23500.0
2006-05-08 10:40:00,57.06,57.06,57.02,57.02,15000.0,39.0708,39.0708,39.0434,39.0434,15000.0
2006-05-08 10:45:00,57.02,57.02,56.95,56.95,14000.0,39.0434,39.0434,38.9955,38.9955,14000.0
2006-05-08 10:50:00,56.95,57.0,56.95,56.99,9300.0,38.9955,39.0297,38.9955,39.0229,9300.0
2006-05-08 10:55:00,56.99,57.04,56.86,56.86,23700.0,39.0229,39.0571,38.9338,38.9338,23700.0
2006-05-08 11:00:00,56.85,56.89,56.76,56.77,40600.0,38.927,38.9544,38.8654,38.8722,40600.0
2006-05-08 11:05:00,56.79,56.85,56.7,56.72,35700.0,38.8859,38.927,38.8243,38.838,35700.0
2006-05-08 11:10:00,56.72,56.8,56.62,56.76,47200.0,38.838,38.8928,38.7695,38.8654,47200.0
2006-05-08 11:15:00,56.72,56.83,56.66,56.66,23500.0,38.838,38.9133,38.7969,38.7969,23500.0
2006-05-08 11:20:00,56.67,56.69,56.59,56.63,17600.0,38.8037,38.8174,38.749,38.7764,17600.0
2006-05-08 11:25:00,56.63,56.69,56.61,56.61,7000.0,38.7764,38.8174,38.7627,38.7627,7000.0
2006-05-08 11:30:00,56.6,56.62,56.56,56.61,18100.0,38.7558,38.7695,38.7284,38.7627,18100.0
2006-05-08 11:35:00,56.59,56.62,56.56,56.59,14200.0,38.749,38.7695,38.7284,38.749,14200.0
2006-05-08 11:40:00,56.59,56.65,56.58,56.58,8200.0,38.749,38.7901,38.7421,38.7421,8200.0
2006-05-08 11:45:00,56.58,56.58,56.55,56.55,9900.0,38.7421,38.7421,38.7216,38.7216,9900.0
2006-05-08 11:50:00,56.55,56.61,56.54,56.6,17100.0,38.7216,38.7627,38.7147,38.7558,17100.0
2006-05-08 11:55:00,56.6,56.68,56.6,56.66,11400.0,38.7558,38.8106,38.7558,38.7969,11400.0
2006-05-08 12:00:00,56.66,56.79,56.66,56.78,14800.0,38.7969,38.8859,38.7969,38.8791,14800.0
2006-05-08 12:05:00,56.77,56.78,56.71,56.75,12100.0,38.8722,38.8791,38.8311,38.8585,12100.0
2006-05-08 12:10:00,56.77,56.77,56.72,56.72,7500.0,38.8722,38.8722,38.838,38.838,7500.0
2006-05-08 12:15:00,56.69,56.8,56.69,56.79,7800.0,38.8174,38.8928,38.8174,38.8859,7800.0
2006-05-08 12:20:00,56.78,56.82,56.75,56.75,10200.0,38.8791,38.9065,38.8585,38.8585,10200.0
2006-05-08 12:25:00,56.76,56.8,56.75,56.78,3900.0,38.8654,38.8928,38.8585,38.8791,3900.0
2006-05-08 12:30:00,56.78,56.82,56.78,56.8,5900.0,38.8791,38.9065,38.8791,38.8928,5900.0
2006-05-08 12:35:00,56.8,56.85,56.78,56.84,13400.0,38.8928,38.927,38.8791,38.9201,13400.0
2006-05-08 12:40:00,56.8,56.83,56.79,56.82,6000.0,38.8928,38.9133,38.8859,38.9065,6000.0
2006-05-08 12:45:00,56.83,56.87,56.83,56.87,12500.0,38.9133,38.9407,38.9133,38.9407,12500.0
2006-05-08 12:50:00,56.89,56.9,56.85,56.86,13300.0,38.9544,38.9612,38.927,38.9338,13300.0
2006-05-08 12:55:00,56.87,56.89,56.78,56.8,20100.0,38.9407,38.9544,38.8791,38.8928,20100.0
2006-05-08 13:00:00,56.79,56.83,56.75,56.83,12500.0,38.8859,38.9133,38.8585,38.9133,12500.0
2006-05-08 13:05:00,56.83,56.85,56.83,56.84,5000.0,38.9133,38.927,38.9133,38.9201,5000.0
2006-05-08 13:10:00,56.85,56.88,56.85,56.86,10200.0,38.927,38.9475,38.927,38.9338,10200.0
2006-05-08 13:15:00,56.86,56.94,56.86,56.92,23300.0,38.9338,38.9886,38.9338,38.9749,23300.0
2006-05-08 13:20:00,56.92,56.98,56.92,56.97,25000.0,38.9749,39.016,38.9749,39.0092,25000.0
2006-05-08 13:25:00,56.96,57.0,56.95,56.99,21000.0,39.0023,39.0297,38.9955,39.0229,21000.0
2006-05-08 13:30:00,56.97,56.97,56.87,56.88,7400.0,39.0092,39.0092,38.9407,38.9475,7400.0
2006-05-08 13:35:00,56.89,56.91,56.82,56.91,9900.0,38.9544,38.9681,38.9065,38.9681,9900.0
2006-05-08 13:40:00,56.92,56.98,56.91,56.93,11200.0,38.9749,39.016,38.9681,38.9818,11200.0
2006-05-08 13:45:00,56.93,56.93,56.9,56.91,5000.0,38.9818,38.9818,38.9612,38.9681,5000.0
2006-05-08 13:50:00,56.92,57.0,56.9,56.98,12900.0,38.9749,39.0297,38.9612,39.016,12900.0
2006-05-08 13:55:00,56.98,57.0,56.98,56.99,6400.0,39.016,39.0297,39.016,39.0229,6400.0
2006-05-08 14:00:00,56.99,57.0,56.94,56.94,16500.0,39.0229,39.0297,38.9886,38.9886,16500.0
2006-05-08 14:05:00,56.95,56.95,56.94,56.94,6500.0,38.9955,38.9955,38.9886,38.9886,6500.0
2006-05-08 14:10:00,56.95,57.04,56.95,57.03,28200.0,38.9955,39.0571,38.9955,39.0502,28200.0
2006-05-08 14:15:00,57.04,57.08,56.99,57.02,121600.0,39.0571,39.0845,39.0229,39.0434,121600.0
2006-05-08 14:20:00,57.01,57.01,56.92,56.93,17700.0,39.0366,39.0366,38.9749,38.9818,17700.0
2006-05-08 14:25:00,56.94,56.95,56.92,56.93,12500.0,38.9886,38.9955,38.9749,38.9818,12500.0
2006-05-08 14:30:00,56.93,56.94,56.91,56.92,15500.0,38.9818,38.9886,38.9681,38.9749,15500.0
2006-05-08 14:35:00,56.93,56.94,56.92,56.92,15200.0,38.9818,38.9886,38.9749,38.9749,15200.0
2006-05-08 14:40:00,56.92,56.96,56.9,56.96,17100.0,38.9749,39.0023,38.9612,39.0023,17100.0
2006-05-08 14:45:00,56.96,57.0,56.96,57.0,15100.0,39.0023,39.0297,39.0023,39.0297,15100.0
2006-05-08 14:50:00,57.0,57.0,56.94,56.95,17000.0,39.0297,39.0297,38.9886,38.9955,17000.0
2006-05-08 14:55:00,56.94,56.98,56.94,56.97,10100.0,38.9886,39.016,38.9886,39.0092,10100.0
2006-05-08 15:00:00,56.98,56.98,56.9,56.9,13500.0,39.016,39.016,38.9612,38.9612,13500.0
2006-05-08 15:05:00,56.9,56.9,56.88,56.89,7300.0,38.9612,38.9612,38.9475,38.9544,7300.0
2006-05-08 15:10:00,56.88,56.89,56.88,56.89,16600.0,38.9475,38.9544,38.9475,38.9544,16600.0
2006-05-08 15:15:00,56.89,56.89,56.87,56.89,24000.0,38.9544,38.9544,38.9407,38.9544,24000.0
2006-05-08 15:20:00,56.89,56.92,56.87,56.92,25200.0,38.9544,38.9749,38.9407,38.9749,25200.0
2006-05-08 15:25:00,56.91,56.95,56.91,56.95,38500.0,38.9681,38.9955,38.9681,38.9955,38500.0
2006-05-08 15:30:00,56.94,56.94,56.93,56.94,29400.0,38.9886,38.9886,38.9818,38.9886,29400.0
2006-05-08 15:35:00,56.94,56.94,56.92,56.93,23500.0,38.9886,38.9886,38.9749,38.9818,23500.0
2006-05-08 15:40:00,56.93,56.94,56.92,56.93,24700.0,38.9818,38.9886,38.9749,38.9818,24700.0
2006-05-08 15:45:00,56.92,56.93,56.8,56.8,44500.0,38.9749,38.9818,38.8928,38.8928,44500.0
2006-05-08 15:50:00,56.81,56.91,56.8,56.88,28900.0,38.8996,38.9681,38.8928,38.9475,28900.0
2006-05-08 15:55:00,56.88,56.9,56.81,56.81,38200.0,38.9475,38.9612,38.8996,38.8996,38200.0
2006-05-09 09:30:00,56.94,56.95,56.61,56.67,34900.0,38.9886,38.9955,38.7627,38.8037,34900.0
2006-05-09 09:35:00,56.71,56.73,56.64,56.71,17600.0,38.8311,38.8448,38.7832,38.8311,17600.0
2006-05-09 09:40:00,56.71,56.85,56.7,56.82,19900.0,38.8311,38.927,38.8243,38.9065,19900.0
2006-05-09 09:45:00,56.82,56.95,56.82,56.92,24100.0,38.9065,38.9955,38.9065,38.9749,24100.0
2006-05-09 09:50:00,56.92,56.95,56.71,56.78,21700.0,38.9749,38.9955,38.8311,38.8791,21700.0
2006-05-09 09:55:00,56.79,56.83,56.75,56.8,14900.0,38.8859,38.9133,38.8585,38.8928,14900.0
2006-05-09 10:00:00,56.81,56.81,56.74,56.76,12300.0,38.8996,38.8996,38.8517,38.8654,12300.0
2006-05-09 10:05:00,56.78,56.79,56.73,56.74,12000.0,38.8791,38.8859,38.8448,38.8517,12000.0
2006-05-09 10:10:00,56.74,56.76,56.61,56.64,37000.0,38.8517,38.8654,38.7627,38.7832,37000.0
2006-05-09 10:15:00,56.66,56.66,56.6,56.62,12600.0,38.7969,38.7969,38.7558,38.7695,12600.0
2006-05-09 10:20:00,56.62,56.68,56.61,56.62,15000.0,38.7695,38.8106,38.7627,38.7695,15000.0
2006-05-09 10:25:00,56.62,56.63,56.58,56.62,13000.0,38.7695,38.7764,38.7421,38.7695,13000.0
2006-05-09 10:30:00,56.62,56.62,56.5,56.51,24800.0,38.7695,38.7695,38.6873,38.6942,24800.0
2006-05-09 10:35:00,56.51,56.63,56.51,56.6,11300.0,38.6942,38.7764,38.6942,38.7558,11300.0
2006-05-09 10:40:00,56.61,56.61,56.53,56.54,11000.0,38.7627,38.7627,38.7079,38.7147,11000.0
2006-05-09 10:45:00,56.55,56.61,56.51,56.51,15800.0,38.7216,38.7627,38.6942,38.6942,15800.0
2006-05-09 10:50:00,56.54,56.54,56.5,56.51,8100.0,38.7147,38.7147,38.6873,38.6942,8100.0
2006-05-09 10:55:00,56.51,56.54,56.43,56.43,25400.0,38.6942,38.7147,38.6394,38.6394,25400.0
2006-05-09 11:00:00,56.43,56.45,56.4,56.4,22500.0,38.6394,38.6531,38.6189,38.6189,22500.0
2006-05-09 11:05:00,56.39,56.47,56.37,56.45,25600.0,38.612,38.6668,38.5983,38.6531,25600.0
2006-05-09 11:10:00,56.45,56.46,56.41,56.42,16900.0,38.6531,38.66,38.6257,38.6326,16900.0
2006-05-09 11:15:00,56.42,56.54,56.41,56.54,12500.0,38.6326,38.7147,38.6257,38.7147,12500.0
2006-05-09 11:20:00,56.55,56.57,56.5,56.56,8800.0,38.7216,38.7353,38.6873,38.7284,8800.0
2006-05-09 11:25:00,56.56,56.57,56.5,56.52,6700.0,38.7284,38.7353,38.6873,38.701,6700.0
2006-05-09 11:30:00,56.53,56.54,56.47,56.47,5600.0,38.7079,38.7147,38.6668,38.6668,5600.0
2006-05-09 11:35:00,56.46,56.46,56.42,56.43,8900.0,38.66,38.66,38.6326,38.6394,8900.0
2006-05-09 11:40:00,56.43,56.55,56.41,56.42,36700.0,38.6394,38.7216,38.6257,38.6326,36700.0
2006-05-09 11:45:00,56.43,56.46,56.4,56.41,11100.0,38.6394,38.66,38.6189,38.6257,11100.0
2006-05-09 11:50:00,56.41,56.47,56.41,56.43,9900.0,38.6257,38.6668,38.6257,38.6394,9900.0
2006-05-09 11:55:00,56.44,56.45,56.43,56.43,2400.0,38.6463,38.6531,38.6394,38.6394,2400.0
2006-05-09 12:00:00,56.43,56.44,56.42,56.43,5000.0,38.6394,38.6463,38.6326,38.6394,5000.0
2006-05-09 12:05:00,56.43,56.44,56.42,56.42,10700.0,38.6394,38.6463,38.6326,38.6326,10700.0
2006-05-09 12:10:00,56.43,56.44,56.42,56.44,5900.0,38.6394,38.6463,38.6326,38.6463,5900.0
2006-05-09 12:15:00,56.44,56.44,56.43,56.43,3800.0,38.6463,38.6463,38.6394,38.6394,3800.0
2006-05-09 12:20:00,56.43,56.45,56.43,56.43,13000.0,38.6394,38.6531,38.6394,38.6394,13000.0
2006-05-09 12:25:00,56.43,56.44,56.43,56.44,7100.0,38.6394,38.6463,38.6394,38.6463,7100.0
2006-05-09 12:30:00,56.44,56.44,56.42,56.42,14900.0,38.6463,38.6463,38.6326,38.6326,14900.0
2006-05-09 12:35:00,56.43,56.43,56.4,56.4,9400.0,38.6394,38.6394,38.6189,38.6189,9400.0
2006-05-09 12:40:00,56.4,56.41,56.31,56.31,25800.0,38.6189,38.6257,38.5572,38.5572,25800.0
2006-05-09 12:45:00,56.31,56.31,56.26,56.29,30400.0,38.5572,38.5572,38.523,38.5435,30400.0
2006-05-09 12:50:00,56.29,56.35,56.29,56.29,14100.0,38.5435,38.5846,38.5435,38.5435,14100.0
2006-05-09 12:55:00,56.29,56.29,56.22,56.29,27900.0,38.5435,38.5435,38.4956,38.5435,27900.0
2006-05-09 13:00:00,56.29,56.37,56.29,56.31,20800.0,38.5435,38.5983,38.5435,38.5572,20800.0
2006-05-09 13:05:00,56.3,56.36,56.3,56.35,7600.0,38.5504,38.5915,38.5504,38.5846,7600.0
2006-05-09 13:10:00,56.35,56.38,56.34,56.35,3900.0,38.5846,38.6052,38.5778,38.5846,3900.0
2006-05-09 13:15:00,56.35,56.37,56.33,56.35,7700.0,38.5846,38.5983,38.5709,38.5846,7700.0
2006-05-09 13:20:00,56.34,56.37,56.34,56.37,4200.0,38.5778,38.5983,38.5778,38.5983,4200.0
2006-05-09 13:25:00,56.38,56.42,56.38,56.42,5200.0,38.6052,38.6326,38.6052,38.6326,5200.0
2006-05-09 13:30:00,56.43,56.45,56.42,56.43,12800.0,38.6394,38.6531,38.6326,38.6394,12800.0
2006-05-09 13:35:00,56.43,56.44,56.42,56.44,9300.0,38.6394,38.6463,38.6326,38.6463,9300.0
2006-05-09 13:40:00,56.44,56.44,56.43,56.44,4600.0,38.6463,38.6463,38.6394,38.6463,4600.0
2006-05-09 13:45:00,56.44,56.5,56.44,56.49,13500.0,38.6463,38.6873,38.6463,38.6805,13500.0
2006-05-09 13:50:00,56.5,56.56,56.5,56.54,28000.0,38.6873,38.7284,38.6873,38.7147,28000.0
2006-05-09 13:55:00,56.54,56.55,56.52,56.52,12900.0,38.7147,38.7216,38.701,38.701,12900.0
2006-05-09 14:00:00,56.52,56.6,56.52,56.6,13800.0,38.701,38.7558,38.701,38.7558,13800.0
2006-05-09 14:05:00,56.6,56.62,56.53,56.56,33400.0,38.7558,38.7695,38.7079,38.7284,33400.0
2006-05-09 14:10:00,56.56,56.62,56.56,56.62,13800.0,38.7284,38.7695,38.7284,38.7695,13800.0
2006-05-09 14:15:00,56.62,56.62,56.59,56.59,10900.0,38.7695,38.7695,38.749,38.749,10900.0
2006-05-09 14:20:00,56.59,56.6,56.58,56.58,9300.0,38.749,38.7558,38.7421,38.7421,9300.0
2006-05-09 14:25:00,56.59,56.59,56.58,56.58,2600.0,38.749,38.749,38.7421,38.7421,2600.0
2006-05-09 14:30:00,56.58,56.59,56.54,56.55,10700.0,38.7421,38.749,38.7147,38.7216,10700.0
2006-05-09 14:35:00,56.54,56.57,56.53,56.57,7500.0,38.7147,38.7353,38.7079,38.7353,7500.0
2006-05-09 14:40:00,56.56,56.57,56.55,56.55,12900.0,38.7284,38.7353,38.7216,38.7216,12900.0
2006-05-09 14:45:00,56.56,56.56,56.45,56.53,4700.0,38.7284,38.7284,38.6531,38.7079,4700.0
2006-05-09 14:50:00,56.53,56.57,56.52,56.57,11400.0,38.7079,38.7353,38.701,38.7353,11400.0
2006-05-09 14:55:00,56.57,56.58,56.54,56.54,8600.0,38.7353,38.7421,38.7147,38.7147,8600.0
2006-05-09 15:00:00,56.54,56.61,56.54,56.58,13900.0,38.7147,38.7627,38.7147,38.7421,13900.0
2006-05-09 15:05:00,56.59,56.59,56.54,56.54,16900.0,38.749,38.749,38.7147,38.7147,16900.0
2006-05-09 15:10:00,56.54,56.55,56.54,56.54,10300.0,38.7147,38.7216,38.7147,38.7147,10300.0
2006-05-09 15:15:00,56.54,56.56,56.54,56.55,9800.0,38.7147,38.7284,38.7147,38.7216,9800.0
2006-05-09 15:20:00,56.56,56.61,56.54,56.6,21800.0,38.7284,38.7627,38.7147,38.7558,21800.0
2006-05-09 15:25:00,56.6,56.61,56.58,56.58,23000.0,38.7558,38.7627,38.7421,38.7421,23000.0
2006-05-09 15:30:00,56.59,56.6,56.58,56.6,10500.0,38.749,38.7558,38.7421,38.7558,10500.0
2006-05-09 15:35:00,56.6,56.62,55.6,56.62,59800.0,38.7558,38.7695,38.0711,38.7695,59800.0
2006-05-09 15:40:00,56.62,56.7,56.61,56.68,27700.0,38.7695,38.8243,38.7627,38.8106,27700.0
2006-05-09 15:45:00,56.69,56.7,56.68,56.69,20700.0,38.8174,38.8243,38.8106,38.8174,20700.0
2006-05-09 15:50:00,56.69,56.74,56.63,56.64,45300.0,38.8174,38.8517,38.7764,38.7832,45300.0
2006-05-09 15:55:00,56.64,56.65,56.56,56.61,76900.0,38.7832,38.7901,38.7284,38.7627,76900.0
2006-05-10 09:30:00,56.64,56.65,56.33,56.55,47000.0,38.7832,38.7901,38.5709,38.7216,47000.0
2006-05-10 09:35:00,56.55,56.65,56.54,56.65,8700.0,38.7216,38.7901,38.7147,38.7901,8700.0
2006-05-10 09:40:00,56.64,56.85,56.63,56.84,13400.0,38.7832,38.927,38.7764,38.9201,13400.0
2006-05-10 09:45:00,56.85,56.87,56.69,56.74,18600.0,38.927,38.9407,38.8174,38.8517,18600.0
2006-05-10 09:50:00,56.74,56.87,56.65,56.81,23500.0,38.8517,38.9407,38.7901,38.8996,23500.0
2006-05-10 09:55:00,56.86,56.87,56.66,56.76,6600.0,38.9338,38.9407,38.7969,38.8654,6600.0
2006-05-10 10:00:00,56.75,56.78,56.64,56.69,12100.0,38.8585,38.8791,38.7832,38.8174,12100.0
2006-05-10 10:05:00,56.66,56.73,56.61,56.71,6000.0,38.7969,38.8448,38.7627,38.8311,6000.0
2006-05-10 10:10:00,56.73,56.74,56.68,56.74,6000.0,38.8448,38.8517,38.8106,38.8517,6000.0
2006-05-10 10:15:00,56.74,56.79,56.74,56.78,9000.0,38.8517,38.8859,38.8517,38.8791,9000.0
2006-05-10 10:20:00,56.77,56.82,56.73,56.81,17300.0,38.8722,38.9065,38.8448,38.8996,17300.0
2006-05-10 10:25:00,56.82,56.82,56.8,56.8,1300.0,38.9065,38.9065,38.8928,38.8928,1300.0
2006-05-10 10:30:00,56.79,56.86,56.73,56.79,26600.0,38.8859,38.9338,38.8448,38.8859,26600.0
2006-05-10 10:35:00,56.78,56.8,56.74,56.8,18700.0,38.8791,38.8928,38.8517,38.8928,18700.0
2006-05-10 10:40:00,56.81,56.84,56.78,56.84,11300.0,38.8996,38.9201,38.8791,38.9201,11300.0
2006-05-10 10:45:00,56.83,56.84,56.78,56.81,8400.0,38.9133,38.9201,38.8791,38.8996,8400.0
2006-05-10 10:50:00,56.8,56.8,56.71,56.71,16400.0,38.8928,38.8928,38.8311,38.8311,16400.0
2006-05-10 10:55:00,56.71,56.74,56.57,56.65,15700.0,38.8311,38.8517,38.7353,38.7901,15700.0
2006-05-10 11:00:00,56.68,56.69,56.6,56.68,18600.0,38.8106,38.8174,38.7558,38.8106,18600.0
2006-05-10 11:05:00,56.69,56.88,56.69,56.87,22700.0,38.8174,38.9475,38.8174,38.9407,22700.0
2006-05-10 11:10:00,56.87,56.9,56.82,56.85,17600.0,38.9407,38.9612,38.9065,38.927,17600.0
2006-05-10 11:15:00,56.88,56.92,56.85,56.88,6400.0,38.9475,38.9749,38.927,38.9475,6400.0
2006-05-10 11:20:00,56.9,56.98,56.9,56.97,10400.0,38.9612,39.016,38.9612,39.0092,10400.0
2006-05-10 11:25:00,56.97,56.99,56.9,56.92,15800.0,39.0092,39.0229,38.9612,38.9749,15800.0
2006-05-10 11:30:00,56.92,57.0,56.91,56.96,21300.0,38.9749,39.0297,38.9681,39.0023,21300.0
2006-05-10 11:35:00,56.97,56.97,56.93,56.93,7800.0,39.0092,39.0092,38.9818,38.9818,7800.0
2006-05-10 11:40:00,56.93,56.96,56.88,56.96,32900.0,38.9818,39.0023,38.9475,39.0023,32900.0
2006-05-10 11:45:00,56.92,56.92,56.84,56.86,14000.0,38.9749,38.9749,38.9201,38.9338,14000.0
2006-05-10 11:50:00,56.82,56.83,56.78,56.8,23700.0,38.9065,38.9133,38.8791,38.8928,23700.0
2006-05-10 11:55:00,56.82,56.9,56.8,56.89,6800.0,38.9065,38.9612,38.8928,38.9544,6800.0
2006-05-10 12:00:00,56.89,56.95,56.86,56.94,9200.0,38.9544,38.9955,38.9338,38.9886,9200.0
2006-05-10 12:05:00,56.95,56.95,56.8,56.88,15700.0,38.9955,38.9955,38.8928,38.9475,15700.0
2006-05-10 12:10:00,56.9,56.9,56.88,56.88,1800.0,38.9612,38.9612,38.9475,38.9475,1800.0
2006-05-10 12:15:00,56.9,56.9,56.87,56.88,2600.0,38.9612,38.9612,38.9407,38.9475,2600.0
2006-05-10 12:20:00,56.87,56.89,56.87,56.88,3000.0,38.9407,38.9544,38.9407,38.9475,3000.0
2006-05-10 12:25:00,56.89,56.92,56.86,56.92,6300.0,38.9544,38.9749,38.9338,38.9749,6300.0
2006-05-10 12:30:00,56.92,56.93,56.9,56.9,7000.0,38.9749,38.9818,38.9612,38.9612,7000.0
2006-05-10 12:35:00,56.91,56.92,56.9,56.9,8700.0,38.9681,38.9749,38.9612,38.9612,8700.0
2006-05-10 12:40:00,56.91,56.95,56.89,56.9,9900.0,38.9681,38.9955,38.9544,38.9612,9900.0
2006-05-10 12:45:00,56.92,56.93,56.9,56.93,2900.0,38.9749,38.9818,38.9612,38.9818,2900.0
2006-05-10 12:50:00,56.93,57.0,56.93,57.0,21000.0,38.9818,39.0297,38.9818,39.0297,21000.0
2006-05-10 12:55:00,57.0,57.0,56.95,56.95,7700.0,39.0297,39.0297,38.9955,38.9955,7700.0
2006-05-10 13:00:00,56.96,57.0,56.96,56.98,4700.0,39.0023,39.0297,39.0023,39.016,4700.0
2006-05-10 13:05:00,56.99,57.0,56.96,56.98,10200.0,39.0229,39.0297,39.0023,39.016,10200.0
2006-05-10 13:10:00,56.99,57.0,56.96,56.99,4500.0,39.0229,39.0297,39.0023,39.0229,4500.0
2006-05-10 13:15:00,57.0,57.0,56.99,57.0,23900.0,39.0297,39.0297,39.0229,39.0297,23900.0
2006-05-10 13:20:00,57.0,57.01,56.99,57.01,15800.0,39.0297,39.0366,39.0229,39.0366,15800.0
2006-05-10 13:25:00,57.01,57.01,56.97,56.98,20400.0,39.0366,39.0366,39.0092,39.016,20400.0
2006-05-10 13:30:00,56.98,56.99,56.97,56.98,5100.0,39.016,39.0229,39.0092,39.016,5100.0
2006-05-10 13:35:00,56.97,57.0,56.96,57.0,17200.0,39.0092,39.0297,39.0023,39.0297,17200.0
2006-05-10 13:40:00,57.0,57.0,56.99,57.0,15800.0,39.0297,39.0297,39.0229,39.0297,15800.0
2006-05-10 13:45:00,57.0,57.03,56.97,57.01,34600.0,39.0297,39.0502,39.0092,39.0366,34600.0
2006-05-10 13:50:00,56.98,57.0,56.96,56.98,6300.0,39.016,39.0297,39.0023,39.016,6300.0
2006-05-10 13:55:00,56.98,57.08,56.95,57.06,22300.0,39.016,39.0845,38.9955,39.0708,22300.0
2006-05-10 14:00:00,57.06,57.06,56.95,56.96,21300.0,39.0708,39.0708,38.9955,39.0023,21300.0
2006-05-10 14:05:00,56.96,57.09,56.96,57.09,23500.0,39.0023,39.0913,39.0023,39.0913,23500.0
2006-05-10 14:10:00,57.08,57.09,57.0,57.0,16700.0,39.0845,39.0913,39.0297,39.0297,16700.0
2006-05-10 14:15:00,57.0,57.14,56.79,57.1,109300.0,39.0297,39.1256,38.8859,39.0982,109300.0
2006-05-10 14:20:00,57.03,57.24,57.03,57.11,98700.0,39.0502,39.194,39.0502,39.105,98700.0
2006-05-10 14:25:00,57.1,57.14,56.87,57.04,56400.0,39.0982,39.1256,38.9407,39.0571,56400.0
2006-05-10 14:30:00,56.96,57.03,56.8,56.93,71000.0,39.0023,39.0502,38.8928,38.9818,71000.0
2006-05-10 14:35:00,56.92,57.01,56.87,56.93,59200.0,38.9749,39.0366,38.9407,38.9818,59200.0
2006-05-10 14:40:00,56.93,57.05,56.84,57.0,63300.0,38.9818,39.0639,38.9201,39.0297,63300.0
2006-05-10 14:45:00,57.0,57.14,56.96,56.97,54900.0,39.0297,39.1256,39.0023,39.0092,54900.0
2006-05-10 14:50:00,56.96,56.98,56.88,56.96,25700.0,39.0023,39.016,38.9475,39.0023,25700.0
2006-05-10 14:55:00,56.96,57.03,56.94,57.02,17000.0,39.0023,39.0502,38.9886,39.0434,17000.0
2006-05-10 15:00:00,57.02,57.15,56.99,57.0,47600.0,39.0434,39.1324,39.0229,39.0297,47600.0
2006-05-10 15:05:00,57.0,57.06,56.97,57.02,30100.0,39.0297,39.0708,39.0092,39.0434,30100.0
2006-05-10 15:10:00,57.02,57.02,56.97,56.99,18100.0,39.0434,39.0434,39.0092,39.0229,18100.0
2006-05-10 15:15:00,56.99,57.06,56.99,57.06,17200.0,39.0229,39.0708,39.0229,39.0708,17200.0
2006-05-10 15:20:00,57.06,57.09,57.0,57.01,16600.0,39.0708,39.0913,39.0297,39.0366,16600.0
2006-05-10 15:25:00,57.01,57.04,56.84,56.89,27200.0,39.0366,39.0571,38.9201,38.9544,27200.0
2006-05-10 15:30:00,56.88,56.92,56.8,56.83,35800.0,38.9475,38.9749,38.8928,38.9133,35800.0
2006-05-10 15:35:00,56.83,56.94,56.8,56.91,38300.0,38.9133,38.9886,38.8928,38.9681,38300.0
2006-05-10 15:40:00,56.91,56.93,56.91,56.92,18500.0,38.9681,38.9818,38.9681,38.9749,18500.0
2006-05-10 15:45:00,56.93,56.93,56.83,56.85,31400.0,38.9818,38.9818,38.9133,38.927,31400.0
2006-05-10 15:50:00,56.85,56.85,56.73,56.77,73900.0,38.927,38.927,38.8448,38.8722,73900.0
2006-05-10 15:55:00,56.78,56.94,56.78,56.8,46600.0,38.8791,38.9886,38.8791,38.8928,46600.0
2006-05-11 09:30:00,56.57,56.84,56.52,56.57,47500.0,38.7353,38.9201,38.701,38.7353,47500.0
2006-05-11 09:35:00,56.55,56.56,56.43,56.46,25200.0,38.7216,38.7284,38.6394,38.66,25200.0
2006-05-11 09:40:00,56.46,56.47,56.39,56.42,15800.0,38.66,38.6668,38.612,38.6326,15800.0
2006-05-11 09:45:00,56.43,56.59,56.4,56.43,30300.0,38.6394,38.749,38.6189,38.6394,30300.0
2006-05-11 09:50:00,56.46,56.52,56.32,56.48,27000.0,38.66,38.701,38.5641,38.6736,27000.0
2006-05-11 09:55:00,56.51,56.51,56.34,56.4,12600.0,38.6942,38.6942,38.5778,38.6189,12600.0
2006-05-11 10:00:00,56.4,56.42,56.33,56.4,34100.0,38.6189,38.6326,38.5709,38.6189,34100.0
2006-05-11 10:05:00,56.4,56.5,56.4,56.44,15900.0,38.6189,38.6873,38.6189,38.6463,15900.0
2006-05-11 10:10:00,56.44,56.62,56.44,56.58,29800.0,38.6463,38.7695,38.6463,38.7421,29800.0
2006-05-11 10:15:00,56.58,56.59,56.54,56.56,15500.0,38.7421,38.749,38.7147,38.7284,15500.0
2006-05-11 10:20:00,56.57,56.59,56.56,56.59,9400.0,38.7353,38.749,38.7284,38.749,9400.0
2006-05-11 10:25:00,56.6,56.6,56.45,56.49,19600.0,38.7558,38.7558,38.6531,38.6805,19600.0
2006-05-11 10:30:00,56.5,56.55,56.44,56.54,32300.0,38.6873,38.7216,38.6463,38.7147,32300.0
2006-05-11 10:35:00,56.53,56.55,56.38,56.45,35000.0,38.7079,38.7216,38.6052,38.6531,35000.0
2006-05-11 10:40:00,56.44,56.44,56.15,56.2,45400.0,38.6463,38.6463,38.4477,38.4819,45400.0
2006-05-11 10:45:00,56.19,56.24,56.18,56.19,19200.0,38.4751,38.5093,38.4682,38.4751,19200.0
2006-05-11 10:50:00,56.19,56.28,56.15,56.28,18700.0,38.4751,38.5367,38.4477,38.5367,18700.0
2006-05-11 10:55:00,56.28,56.35,56.26,56.27,14400.0,38.5367,38.5846,38.523,38.5299,14400.0
2006-05-11 11:00:00,56.27,56.34,56.23,56.29,17900.0,38.5299,38.5778,38.5025,38.5435,17900.0
2006-05-11 11:05:00,56.3,56.42,56.29,56.39,16800.0,38.5504,38.6326,38.5435,38.612,16800.0
2006-05-11 11:10:00,56.4,56.4,56.29,56.3,14400.0,38.6189,38.6189,38.5435,38.5504,14400.0
2006-05-11 11:15:00,56.3,56.46,56.3,56.4,25900.0,38.5504,38.66,38.5504,38.6189,25900.0
2006-05-11 11:20:00,56.4,56.44,56.29,56.33,16600.0,38.6189,38.6463,38.5435,38.5709,16600.0
2006-05-11 11:25:00,56.32,56.38,56.25,56.29,17000.0,38.5641,38.6052,38.5162,38.5435,17000.0
2006-05-11 11:30:00,56.3,56.44,56.26,56.37,19200.0,38.5504,38.6463,38.523,38.5983,19200.0
2006-05-11 11:35:00,56.36,56.37,56.36,56.37,10900.0,38.5915,38.5983,38.5915,38.5983,10900.0
2006-05-11 11:40:00,56.37,56.37,56.34,56.35,6500.0,38.5983,38.5983,38.5778,38.5846,6500.0
2006-05-11 11:45:00,56.34,56.37,56.31,56.32,8800.0,38.5778,38.5983,38.5572,38.5641,8800.0
2006-05-11 11:50:00,56.32,56.32,56.26,56.28,13100.0,38.5641,38.5641,38.523,38.5367,13100.0
2006-05-11 11:55:00,56.28,56.32,56.21,56.32,24200.0,38.5367,38.5641,38.4888,38.5641,24200.0
2006-05-11 12:00:00,56.32,56.33,56.25,56.27,11300.0,38.5641,38.5709,38.5162,38.5299,11300.0
2006-05-11 12:05:00,56.28,56.32,56.15,56.17,26500.0,38.5367,38.5641,38.4477,38.4614,26500.0
2006-05-11 12:10:00,56.17,56.21,56.15,56.18,9100.0,38.4614,38.4888,38.4477,38.4682,9100.0
2006-05-11 12:15:00,56.18,56.19,56.09,56.15,21200.0,38.4682,38.4751,38.4066,38.4477,21200.0
2006-05-11 12:20:00,56.15,56.18,56.14,56.17,5500.0,38.4477,38.4682,38.4408,38.4614,5500.0
2006-05-11 12:25:00,56.18,56.23,56.13,56.15,19100.0,38.4682,38.5025,38.434,38.4477,19100.0
2006-05-11 12:30:00,56.13,56.16,56.11,56.11,8800.0,38.434,38.4545,38.4203,38.4203,8800.0
2006-05-11 12:35:00,56.12,56.16,56.11,56.12,18000.0,38.4271,38.4545,38.4203,38.4271,18000.0
2006-05-11 12:40:00,56.12,56.13,56.1,56.11,7300.0,38.4271,38.434,38.4134,38.4203,7300.0
2006-05-11 12:45:00,56.1,56.1,56.07,56.07,9800.0,38.4134,38.4134,38.3929,38.3929,9800.0
2006-05-11 12:50:00,56.07,56.13,56.07,56.12,11300.0,38.3929,38.434,38.3929,38.4271,11300.0
2006-05-11 12:55:00,56.13,56.14,56.12,56.13,8300.0,38.434,38.4408,38.4271,38.434,8300.0
2006-05-11 13:00:00,56.13,56.13,56.07,56.08,20400.0,38.434,38.434,38.3929,38.3998,20400.0
2006-05-11 13:05:00,56.07,56.09,56.04,56.04,38900.0,38.3929,38.4066,38.3724,38.3724,38900.0
2006-05-11 13:10:00,56.04,56.05,55.94,55.98,42500.0,38.3724,38.3792,38.3039,38.3313,42500.0
2006-05-11 13:15:00,55.99,56.04,55.91,55.94,27500.0,38.3381,38.3724,38.2833,38.3039,27500.0
2006-05-11 13:20:00,55.95,55.96,55.86,55.87,21000.0,38.3107,38.3176,38.2491,38.256,21000.0
2006-05-11 13:25:00,55.87,55.87,55.8,55.8,19100.0,38.256,38.256,38.208,38.208,19100.0
2006-05-11 13:30:00,55.8,55.8,55.68,55.72,20800.0,38.208,38.208,38.1259,38.1533,20800.0
2006-05-11 13:35:00,55.71,55.93,55.71,55.91,22100.0,38.1464,38.297,38.1464,38.2833,22100.0
2006-05-11 13:40:00,55.9,56.05,55.89,56.01,21800.0,38.2765,38.3792,38.2697,38.3518,21800.0
2006-05-11 13:45:00,56.01,56.02,55.87,56.0,16200.0,38.3518,38.3587,38.256,38.345,16200.0
2006-05-11 13:50:00,55.97,56.01,55.89,55.92,53600.0,38.3244,38.3518,38.2697,38.2902,53600.0
2006-05-11 13:55:00,55.91,55.93,55.86,55.89,25300.0,38.2833,38.297,38.2491,38.2697,25300.0
2006-05-11 14:00:00,55.92,55.96,55.89,55.93,23500.0,38.2902,38.3176,38.2697,38.297,23500.0
2006-05-11 14:05:00,55.93,55.95,55.82,55.9,24800.0,38.297,38.3107,38.2217,38.2765,24800.0
2006-05-11 14:10:00,55.87,55.87,55.83,55.83,15800.0,38.256,38.256,38.2286,38.2286,15800.0
2006-05-11 14:15:00,55.84,55.88,55.82,55.88,8800.0,38.2354,38.2628,38.2217,38.2628,8800.0
2006-05-11 14:20:00,55.88,56.02,55.87,55.95,15400.0,38.2628,38.3587,38.256,38.3107,15400.0
2006-05-11 14:25:00,55.94,56.06,55.91,55.93,13800.0,38.3039,38.3861,38.2833,38.297,13800.0
2006-05-11 14:30:00,55.94,56.06,55.93,56.06,26800.0,38.3039,38.3861,38.297,38.3861,26800.0
2006-05-11 14:35:00,56.06,56.17,56.04,56.17,20300.0,38.3861,38.4614,38.3724,38.4614,20300.0
2006-05-11 14:40:00,56.16,56.16,55.93,55.97,26500.0,38.4545,38.4545,38.297,38.3244,26500.0
2006-05-11 14:45:00,55.97,56.05,55.97,55.98,15400.0,38.3244,38.3792,38.3244,38.3313,15400.0
2006-05-11 14:50:00,56.0,56.06,55.97,55.97,20500.0,38.345,38.3861,38.3244,38.3244,20500.0
2006-05-11 14:55:00,55.97,55.98,55.86,55.87,29000.0,38.3244,38.3313,38.2491,38.256,29000.0
2006-05-11 15:00:00,55.86,55.99,55.82,55.82,51800.0,38.2491,38.3381,38.2217,38.2217,51800.0
2006-05-11 15:05:00,55.83,55.87,55.82,55.82,26700.0,38.2286,38.256,38.2217,38.2217,26700.0
2006-05-11 15:10:00,55.83,55.96,55.8,55.96,35800.0,38.2286,38.3176,38.208,38.3176,35800.0
2006-05-11 15:15:00,55.96,55.97,55.95,55.95,27600.0,38.3176,38.3244,38.3107,38.3107,27600.0
2006-05-11 15:20:00,55.95,55.95,55.87,55.94,44300.0,38.3107,38.3107,38.256,38.3039,44300.0
2006-05-11 15:25:00,55.94,55.94,55.85,55.89,19100.0,38.3039,38.3039,38.2423,38.2697,19100.0
2006-05-11 15:30:00,55.89,55.95,55.85,55.95,31500.0,38.2697,38.3107,38.2423,38.3107,31500.0
2006-05-11 15:35:00,55.95,56.04,55.95,56.03,26900.0,38.3107,38.3724,38.3107,38.3655,26900.0
2006-05-11 15:40:00,56.03,56.06,55.95,55.97,33700.0,38.3655,38.3861,38.3107,38.3244,33700.0
2006-05-11 15:45:00,55.97,55.98,55.84,55.96,58700.0,38.3244,38.3313,38.2354,38.3176,58700.0
2006-05-11 15:50:00,55.97,56.14,55.96,56.07,41300.0,38.3244,38.4408,38.3176,38.3929,41300.0
2006-05-11 15:55:00,56.07,56.12,56.01,56.12,82000.0,38.3929,38.4271,38.3518,38.4271,82000.0
2006-05-12 09:30:00,56.12,56.13,55.8,55.89,62800.0,38.4271,38.434,38.208,38.2697,62800.0
2006-05-12 09:35:00,55.89,55.91,55.85,55.88,37800.0,38.2697,38.2833,38.2423,38.2628,37800.0
2006-05-12 09:40:00,55.88,55.98,55.73,55.85,47000.0,38.2628,38.3313,38.1601,38.2423,47000.0
2006-05-12 09:45:00,55.88,55.88,55.64,55.65,75700.0,38.2628,38.2628,38.0985,38.1053,75700.0
2006-05-12 09:50:00,55.63,55.7,55.45,55.49,32900.0,38.0916,38.1396,37.9684,37.9958,32900.0
2006-05-12 09:55:00,55.46,55.62,55.45,55.57,32100.0,37.9752,38.0848,37.9684,38.0505,32100.0
2006-05-12 10:00:00,55.6,55.61,55.47,55.47,67800.0,38.0711,38.0779,37.9821,37.9821,67800.0
2006-05-12 10:05:00,55.47,55.47,55.15,55.22,74000.0,37.9821,37.9821,37.763,37.8109,74000.0
2006-05-12 10:10:00,55.2,55.37,55.18,55.3,169700.0,37.7972,37.9136,37.7835,37.8657,169700.0
2006-05-12 10:15:00,55.3,55.3,55.0,55.04,66700.0,37.8657,37.8657,37.6602,37.6876,66700.0
2006-05-12 10:20:00,55.04,55.15,54.9,55.11,62400.0,37.6876,37.763,37.5918,37.7356,62400.0
2006-05-12 10:25:00,55.11,55.2,55.11,55.13,40400.0,37.7356,37.7972,37.7356,37.7493,40400.0
2006-05-12 10:30:00,55.13,55.14,55.09,55.1,33600.0,37.7493,37.7561,37.7219,37.7287,33600.0
2006-05-12 10:35:00,55.1,55.41,55.1,55.38,67800.0,37.7287,37.941,37.7287,37.9204,67800.0
2006-05-12 10:40:00,55.37,55.37,55.13,55.16,27100.0,37.9136,37.9136,37.7493,37.7698,27100.0
2006-05-12 10:45:00,55.17,55.17,55.07,55.17,20400.0,37.7766,37.7766,37.7082,37.7766,20400.0
2006-05-12 10:50:00,55.14,55.15,55.03,55.06,60400.0,37.7561,37.763,37.6808,37.7013,60400.0
2006-05-12 10:55:00,55.06,55.2,55.06,55.18,17400.0,37.7013,37.7972,37.7013,37.7835,17400.0
2006-05-12 11:00:00,55.18,55.2,55.06,55.14,22300.0,37.7835,37.7972,37.7013,37.7561,22300.0
2006-05-12 11:05:00,55.14,55.19,55.12,55.16,8200.0,37.7561,37.7903,37.7424,37.7698,8200.0
2006-05-12 11:10:00,55.17,55.23,55.09,55.1,43400.0,37.7766,37.8177,37.7219,37.7287,43400.0
2006-05-12 11:15:00,55.09,55.13,55.06,55.08,13000.0,37.7219,37.7493,37.7013,37.715,13000.0
2006-05-12 11:20:00,55.08,55.27,55.08,55.26,31500.0,37.715,37.8451,37.715,37.8383,31500.0
2006-05-12 11:25:00,55.26,55.31,55.13,55.15,13600.0,37.8383,37.8725,37.7493,37.763,13600.0
2006-05-12 11:30:00,55.14,55.28,55.13,55.19,15400.0,37.7561,37.852,37.7493,37.7903,15400.0
2006-05-12 11:35:00,55.19,55.28,55.14,55.16,20600.0,37.7903,37.852,37.7561,37.7698,20600.0
2006-05-12 11:40:00,55.15,55.25,55.14,55.25,33600.0,37.763,37.8314,37.7561,37.8314,33600.0
2006-05-12 11:45:00,55.25,55.42,55.23,55.31,21500.0,37.8314,37.9478,37.8177,37.8725,21500.0
2006-05-12 11:50:00,55.3,55.34,55.24,55.32,14900.0,37.8657,37.8931,37.8246,37.8794,14900.0
2006-05-12 11:55:00,55.34,55.45,55.32,55.41,25200.0,37.8931,37.9684,37.8794,37.941,25200.0
2006-05-12 12:00:00,55.42,55.77,55.4,55.7,45900.0,37.9478,38.1875,37.9341,38.1396,45900.0
2006-05-12 12:05:00,55.69,55.74,55.64,55.64,24900.0,38.1327,38.1669,38.0985,38.0985,24900.0
2006-05-12 12:10:00,55.63,55.65,55.58,55.58,7800.0,38.0916,38.1053,38.0574,38.0574,7800.0
2006-05-12 12:15:00,55.58,55.59,55.55,55.59,11300.0,38.0574,38.0642,38.0368,38.0642,11300.0
2006-05-12 12:20:00,55.57,55.59,55.56,55.57,11700.0,38.0505,38.0642,38.0437,38.0505,11700.0
2006-05-12 12:25:00,55.56,55.58,55.46,55.46,8500.0,38.0437,38.0574,37.9752,37.9752,8500.0
2006-05-12 12:30:00,55.45,55.47,55.23,55.3,48100.0,37.9684,37.9821,37.8177,37.8657,48100.0
2006-05-12 12:35:00,55.31,55.31,55.19,55.25,25600.0,37.8725,37.8725,37.7903,37.8314,25600.0
2006-05-12 12:40:00,55.23,55.36,55.23,55.33,11700.0,37.8177,37.9067,37.8177,37.8862,11700.0
2006-05-12 12:45:00,55.32,55.32,55.2,55.24,7500.0,37.8794,37.8794,37.7972,37.8246,7500.0
2006-05-12 12:50:00,55.23,55.23,55.05,55.08,18000.0,37.8177,37.8177,37.6945,37.715,18000.0
2006-05-12 12:55:00,55.12,55.35,55.07,55.35,21700.0,37.7424,37.8999,37.7082,37.8999,21700.0
2006-05-12 13:00:00,55.33,55.4,55.14,55.19,34700.0,37.8862,37.9341,37.7561,37.7903,34700.0
2006-05-12 13:05:00,55.19,55.22,55.12,55.14,11700.0,37.7903,37.8109,37.7424,37.7561,11700.0
2006-05-12 13:10:00,55.13,55.17,55.11,55.15,19300.0,37.7493,37.7766,37.7356,37.763,19300.0
2006-05-12 13:15:00,55.15,55.24,55.06,55.18,36500.0,37.763,37.8246,37.7013,37.7835,36500.0
2006-05-12 13:20:00,55.19,55.23,55.17,55.21,6700.0,37.7903,37.8177,37.7766,37.804,6700.0
2006-05-12 13:25:00,55.21,55.28,55.21,55.24,14500.0,37.804,37.852,37.804,37.8246,14500.0
2006-05-12 13:30:00,55.25,55.42,55.24,55.4,18800.0,37.8314,37.9478,37.8246,37.9341,18800.0
2006-05-12 13:35:00,55.4,55.44,55.32,55.34,10100.0,37.9341,37.9615,37.8794,37.8931,10100.0
2006-05-12 13:40:00,55.32,55.38,55.32,55.36,8500.0,37.8794,37.9204,37.8794,37.9067,8500.0
2006-05-12 13:45:00,55.35,55.36,55.27,55.31,15400.0,37.8999,37.9067,37.8451,37.8725,15400.0
2006-05-12 13:50:00,55.31,55.31,55.29,55.29,3800.0,37.8725,37.8725,37.8588,37.8588,3800.0
2006-05-12 13:55:00,55.3,55.32,55.25,55.28,14100.0,37.8657,37.8794,37.8314,37.852,14100.0
2006-05-12 14:00:00,55.27,55.35,55.27,55.33,16100.0,37.8451,37.8999,37.8451,37.8862,16100.0
2006-05-12 14:05:00,55.33,55.41,55.31,55.31,15200.0,37.8862,37.941,37.8725,37.8725,15200.0
2006-05-12 14:10:00,55.31,55.57,55.31,55.56,39300.0,37.8725,38.0505,37.8725,38.0437,39300.0
2006-05-12 14:15:00,55.57,55.57,55.34,55.37,27600.0,38.0505,38.0505,37.8931,37.9136,27600.0
2006-05-12 14:20:00,55.38,55.44,55.37,55.39,15100.0,37.9204,37.9615,37.9136,37.9273,15100.0
2006-05-12 14:25:00,55.4,55.5,55.38,55.44,97300.0,37.9341,38.0026,37.9204,37.9615,97300.0
2006-05-12 14:30:00,55.44,55.5,55.41,55.45,19600.0,37.9615,38.0026,37.941,37.9684,19600.0
2006-05-12 14:35:00,55.44,55.44,55.43,55.44,24100.0,37.9615,37.9615,37.9547,37.9615,24100.0
2006-05-12 14:40:00,55.44,55.46,55.43,55.43,18000.0,37.9615,37.9752,37.9547,37.9547,18000.0
2006-05-12 14:45:00,55.43,55.48,55.42,55.43,22400.0,37.9547,37.9889,37.9478,37.9547,22400.0
2006-05-12 14:50:00,55.43,55.44,55.24,55.24,16800.0,37.9547,37.9615,37.8246,37.8246,16800.0
2006-05-12 14:55:00,55.23,55.24,55.21,55.21,10800.0,37.8177,37.8246,37.804,37.804,10800.0
2006-05-12 15:00:00,55.2,55.32,55.2,55.32,28900.0,37.7972,37.8794,37.7972,37.8794,28900.0
2006-05-12 15:05:00,55.31,55.31,55.25,55.25,32300.0,37.8725,37.8725,37.8314,37.8314,32300.0
2006-05-12 15:10:00,55.26,55.31,55.23,55.29,46500.0,37.8383,37.8725,37.8177,37.8588,46500.0
2006-05-12 15:15:00,55.29,55.31,55.26,55.28,20000.0,37.8588,37.8725,37.8383,37.852,20000.0
2006-05-12 15:20:00,55.28,55.28,55.22,55.25,19900.0,37.852,37.852,37.8109,37.8314,19900.0
2006-05-12 15:25:00,55.26,55.31,55.26,55.31,19700.0,37.8383,37.8725,37.8383,37.8725,19700.0
2006-05-12 15:30:00,55.3,55.31,55.2,55.21,40600.0,37.8657,37.8725,37.7972,37.804,40600.0
2006-05-12 15:35:00,55.21,55.25,55.16,55.25,32400.0,37.804,37.8314,37.7698,37.8314,32400.0
2006-05-12 15:40:00,55.25,55.31,55.24,55.27,33400.0,37.8314,37.8725,37.8246,37.8451,33400.0
2006-05-12 15:45:00,55.28,55.36,55.27,55.36,27600.0,37.852,37.9067,37.8451,37.9067,27600.0
2006-05-12 15:50:00,55.37,55.38,55.23,55.23,71600.0,37.9136,37.9204,37.8177,37.8177,71600.0
2006-05-12 15:55:00,55.23,55.27,55.17,55.19,69900.0,37.8177,37.8451,37.7766,37.7903,69900.0
2006-05-15 09:30:00,54.68,54.7,54.46,54.56,189900.0,37.4411,37.4548,37.2905,37.359,189900.0
2006-05-15 09:35:00,54.54,54.84,54.53,54.75,47300.0,37.3453,37.5507,37.3384,37.4891,47300.0
2006-05-15 09:40:00,54.7,54.87,54.65,54.78,19700.0,37.4548,37.5712,37.4206,37.5096,19700.0
2006-05-15 09:45:00,54.78,55.03,54.74,54.93,41300.0,37.5096,37.6808,37.4822,37.6123,41300.0
2006-05-15 09:50:00,54.9,54.9,54.71,54.84,55200.0,37.5918,37.5918,37.4617,37.5507,55200.0
2006-05-15 09:55:00,54.83,55.17,54.76,55.17,33600.0,37.5438,37.7766,37.4959,37.7766,33600.0
2006-05-15 10:00:00,55.16,55.17,54.9,55.1,64200.0,37.7698,37.7766,37.5918,37.7287,64200.0
2006-05-15 10:05:00,55.1,55.34,55.04,55.34,58300.0,37.7287,37.8931,37.6876,37.8931,58300.0
2006-05-15 10:10:00,55.32,55.52,55.27,55.34,84600.0,37.8794,38.0163,37.8451,37.8931,84600.0
2006-05-15 10:15:00,55.34,55.45,55.29,55.45,45900.0,37.8931,37.9684,37.8588,37.9684,45900.0
2006-05-15 10:20:00,55.45,55.47,55.14,55.2,56900.0,37.9684,37.9821,37.7561,37.7972,56900.0
2006-05-15 10:25:00,55.2,55.38,55.15,55.28,32100.0,37.7972,37.9204,37.763,37.852,32100.0
2006-05-15 10:30:00,55.28,55.46,55.2,55.38,43400.0,37.852,37.9752,37.7972,37.9204,43400.0
2006-05-15 10:35:00,55.35,55.42,55.29,55.33,20700.0,37.8999,37.9478,37.8588,37.8862,20700.0
2006-05-15 10:40:00,55.32,55.38,55.29,55.35,14300.0,37.8794,37.9204,37.8588,37.8999,14300.0
2006-05-15 10:45:00,55.35,55.38,55.28,55.31,17300.0,37.8999,37.9204,37.852,37.8725,17300.0
2006-05-15 10:50:00,55.3,55.34,55.24,55.29,11500.0,37.8657,37.8931,37.8246,37.8588,11500.0
2006-05-15 10:55:00,55.29,55.31,55.2,55.28,18300.0,37.8588,37.8725,37.7972,37.852,18300.0
2006-05-15 11:00:00,55.28,55.33,55.23,55.25,19900.0,37.852,37.8862,37.8177,37.8314,19900.0
2006-05-15 11:05:00,55.28,55.44,55.27,55.27,32100.0,37.852,37.9615,37.8451,37.8451,32100.0
2006-05-15 11:10:00,55.26,55.35,55.24,55.28,24400.0,37.8383,37.8999,37.8246,37.852,24400.0
2006-05-15 11:15:00,55.26,55.29,55.22,55.27,25300.0,37.8383,37.8588,37.8109,37.8451,25300.0
2006-05-15 11:20:00,55.27,55.32,55.25,55.27,48000.0,37.8451,37.8794,37.8314,37.8451,48000.0
2006-05-15 11:25:00,55.28,55.31,55.27,55.3,38600.0,37.852,37.8725,37.8451,37.8657,38600.0
2006-05-15 11:30:00,55.31,55.32,55.29,55.3,33600.0,37.8725,37.8794,37.8588,37.8657,33600.0
2006-05-15 11:35:00,55.29,55.3,55.24,55.26,14200.0,37.8588,37.8657,37.8246,37.8383,14200.0
2006-05-15 11:40:00,55.27,55.29,55.26,55.27,10000.0,37.8451,37.8588,37.8383,37.8451,10000.0
2006-05-15 11:45:00,55.26,55.26,55.2,55.23,20600.0,37.8383,37.8383,37.7972,37.8177,20600.0
2006-05-15 11:50:00,55.23,55.3,55.23,55.28,12700.0,37.8177,37.8657,37.8177,37.852,12700.0
2006-05-15 11:55:00,55.3,55.3,55.25,55.26,9700.0,37.8657,37.8657,37.8314,37.8383,9700.0
2006-05-15 12:00:00,55.27,55.27,55.25,55.26,11900.0,37.8451,37.8451,37.8314,37.8383,11900.0
2006-05-15 12:05:00,55.25,55.26,55.22,55.23,9200.0,37.8314,37.8383,37.8109,37.8177,9200.0
2006-05-15 12:10:00,55.22,55.23,55.19,55.19,6300.0,37.8109,37.8177,37.7903,37.7903,6300.0
2006-05-15 12:15:00,55.19,55.2,55.14,55.14,14800.0,37.7903,37.7972,37.7561,37.7561,14800.0
2006-05-15 12:20:00,55.14,55.15,55.09,55.14,14500.0,37.7561,37.763,37.7219,37.7561,14500.0
2006-05-15 12:25:00,55.14,55.14,55.09,55.11,5800.0,37.7561,37.7561,37.7219,37.7356,5800.0
2006-05-15 12:30:00,55.11,55.18,55.11,55.12,8300.0,37.7356,37.7835,37.7356,37.7424,8300.0
2006-05-15 12:35:00,55.12,55.14,55.11,55.11,10300.0,37.7424,37.7561,37.7356,37.7356,10300.0
2006-05-15 12:40:00,55.11,55.13,55.1,55.13,5100.0,37.7356,37.7493,37.7287,37.7493,5100.0
2006-05-15 12:45:00,55.13,55.22,55.13,55.2,11600.0,37.7493,37.8109,37.7493,37.7972,11600.0
2006-05-15 12:50:00,55.2,55.21,55.19,55.19,10000.0,37.7972,37.804,37.7903,37.7903,10000.0
2006-05-15 12:55:00,55.19,55.19,55.18,55.19,3500.0,37.7903,37.7903,37.7835,37.7903,3500.0
2006-05-15 13:00:00,55.17,55.24,55.14,55.15,16800.0,37.7766,37.8246,37.7561,37.763,16800.0
2006-05-15 13:05:00,55.16,55.16,55.14,55.16,14200.0,37.7698,37.7698,37.7561,37.7698,14200.0
2006-05-15 13:10:00,55.15,55.2,55.15,55.2,10500.0,37.763,37.7972,37.763,37.7972,10500.0
2006-05-15 13:15:00,55.19,55.2,55.11,55.11,8100.0,37.7903,37.7972,37.7356,37.7356,8100.0
2006-05-15 13:20:00,55.11,55.16,55.06,55.07,28100.0,37.7356,37.7698,37.7013,37.7082,28100.0
2006-05-15 13:25:00,55.07,55.12,55.05,55.11,11200.0,37.7082,37.7424,37.6945,37.7356,11200.0
2006-05-15 13:30:00,55.11,55.12,55.06,55.12,12100.0,37.7356,37.7424,37.7013,37.7424,12100.0
2006-05-15 13:35:00,55.11,55.14,55.06,55.07,11200.0,37.7356,37.7561,37.7013,37.7082,11200.0
2006-05-15 13:40:00,55.06,55.16,55.06,55.1,35200.0,37.7013,37.7698,37.7013,37.7287,35200.0
2006-05-15 13:45:00,55.09,55.12,55.02,55.06,35800.0,37.7219,37.7424,37.6739,37.7013,35800.0
2006-05-15 13:50:00,55.06,55.06,54.93,55.01,40500.0,37.7013,37.7013,37.6123,37.6671,40500.0
2006-05-15 13:55:00,55.01,55.09,55.0,55.09,16000.0,37.6671,37.7219,37.6602,37.7219,16000.0
2006-05-15 14:00:00,55.09,55.21,55.09,55.16,31000.0,37.7219,37.804,37.7219,37.7698,31000.0
2006-05-15 14:05:00,55.15,55.22,55.12,55.18,70700.0,37.763,37.8109,37.7424,37.7835,70700.0
2006-05-15 14:10:00,55.17,55.23,55.08,55.14,25400.0,37.7766,37.8177,37.715,37.7561,25400.0
2006-05-15 14:15:00,55.14,55.21,55.08,55.21,34300.0,37.7561,37.804,37.715,37.804,34300.0
2006-05-15 14:20:00,55.22,55.23,55.21,55.23,50900.0,37.8109,37.8177,37.804,37.8177,50900.0
2006-05-15 14:25:00,55.24,55.38,55.2,55.28,71700.0,37.8246,37.9204,37.7972,37.852,71700.0
2006-05-15 14:30:00,55.25,55.31,55.2,55.27,51400.0,37.8314,37.8725,37.7972,37.8451,51400.0
2006-05-15 14:35:00,55.26,55.27,55.24,55.25,19500.0,37.8383,37.8451,37.8246,37.8314,19500.0
2006-05-15 14:40:00,55.24,55.24,55.14,55.16,21600.0,37.8246,37.8246,37.7561,37.7698,21600.0
2006-05-15 14:45:00,55.17,55.17,55.09,55.12,27400.0,37.7766,37.7766,37.7219,37.7424,27400.0
2006-05-15 14:50:00,55.11,55.16,55.08,55.11,21400.0,37.7356,37.7698,37.715,37.7356,21400.0
2006-05-15 14:55:00,55.1,55.13,55.1,55.1,48600.0,37.7287,37.7493,37.7287,37.7287,48600.0
2006-05-15 15:00:00,55.09,55.13,55.04,55.06,42200.0,37.7219,37.7493,37.6876,37.7013,42200.0
2006-05-15 15:05:00,55.06,55.23,55.06,55.14,37400.0,37.7013,37.8177,37.7013,37.7561,37400.0
2006-05-15 15:10:00,55.14,55.22,55.14,55.2,40800.0,37.7561,37.8109,37.7561,37.7972,40800.0
2006-05-15 15:15:00,55.2,55.25,55.18,55.24,39500.0,37.7972,37.8314,37.7835,37.8246,39500.0
2006-05-15 15:20:00,55.23,55.23,55.15,55.16,31700.0,37.8177,37.8177,37.763,37.7698,31700.0
2006-05-15 15:25:00,55.15,55.17,55.12,55.15,75400.0,37.763,37.7766,37.7424,37.763,75400.0
2006-05-15 15:30:00,55.16,55.32,55.16,55.3,114200.0,37.7698,37.8794,37.7698,37.8657,114200.0
2006-05-15 15:35:00,55.3,55.38,55.24,55.28,129500.0,37.8657,37.9204,37.8246,37.852,129500.0
2006-05-15 15:40:00,55.29,55.45,55.28,55.42,38000.0,37.8588,37.9684,37.852,37.9478,38000.0
2006-05-15 15:45:00,55.43,55.45,55.43,55.45,40900.0,37.9547,37.9684,37.9547,37.9684,40900.0
2006-05-15 15:50:00,55.45,55.61,55.44,55.56,110700.0,37.9684,38.0779,37.9615,38.0437,110700.0
2006-05-15 15:55:00,55.57,55.62,55.5,55.51,89800.0,38.0505,38.0848,38.0026,38.0095,89800.0
2006-05-16 09:30:00,55.4,55.55,55.18,55.23,84800.0,37.9341,38.0368,37.7835,37.8177,84800.0
2006-05-16 09:35:00,55.28,55.35,55.22,55.24,29800.0,37.852,37.8999,37.8109,37.8246,29800.0
2006-05-16 09:40:00,55.24,55.39,55.24,55.39,48300.0,37.8246,37.9273,37.8246,37.9273,48300.0
2006-05-16 09:45:00,55.39,55.42,55.34,55.41,38800.0,37.9273,37.9478,37.8931,37.941,38800.0
2006-05-16 09:50:00,55.4,55.42,55.33,55.4,32300.0,37.9341,37.9478,37.8862,37.9341,32300.0
2006-05-16 09:55:00,55.41,55.57,55.34,55.52,42200.0,37.941,38.0505,37.8931,38.0163,42200.0
2006-05-16 10:00:00,55.52,55.53,55.31,55.45,34500.0,38.0163,38.0232,37.8725,37.9684,34500.0
2006-05-16 10:05:00,55.44,55.49,55.36,55.39,18400.0,37.9615,37.9958,37.9067,37.9273,18400.0
2006-05-16 10:10:00,55.39,55.44,55.32,55.36,28700.0,37.9273,37.9615,37.8794,37.9067,28700.0
2006-05-16 10:15:00,55.39,55.39,55.2,55.27,42300.0,37.9273,37.9273,37.7972,37.8451,42300.0
2006-05-16 10:20:00,55.26,55.29,55.2,55.26,21200.0,37.8383,37.8588,37.7972,37.8383,21200.0
2006-05-16 10:25:00,55.26,55.39,55.24,55.34,23000.0,37.8383,37.9273,37.8246,37.8931,23000.0
2006-05-16 10:30:00,55.35,55.52,55.34,55.5,35200.0,37.8999,38.0163,37.8931,38.0026,35200.0
2006-05-16 10:35:00,55.51,55.52,55.38,55.4,25200.0,38.0095,38.0163,37.9204,37.9341,25200.0
2006-05-16 10:40:00,55.4,55.43,55.3,55.31,25200.0,37.9341,37.9547,37.8657,37.8725,25200.0
2006-05-16 10:45:00,55.31,55.48,55.28,55.42,34700.0,37.8725,37.9889,37.852,37.9478,34700.0
2006-05-16 10:50:00,55.43,55.43,55.33,55.38,13400.0,37.9547,37.9547,37.8862,37.9204,13400.0
2006-05-16 10:55:00,55.39,55.43,55.33,55.38,22600.0,37.9273,37.9547,37.8862,37.9204,22600.0
2006-05-16 11:00:00,55.38,55.42,55.34,55.42,20300.0,37.9204,37.9478,37.8931,37.9478,20300.0
2006-05-16 11:05:00,55.42,55.48,55.37,55.42,30400.0,37.9478,37.9889,37.9136,37.9478,30400.0
2006-05-16 11:10:00,55.42,55.47,55.37,55.47,35300.0,37.9478,37.9821,37.9136,37.9821,35300.0
2006-05-16 11:15:00,55.48,55.55,55.47,55.5,20000.0,37.9889,38.0368,37.9821,38.0026,20000.0
2006-05-16 11:20:00,55.5,55.51,55.44,55.48,15200.0,38.0026,38.0095,37.9615,37.9889,15200.0
2006-05-16 11:25:00,55.48,55.51,55.42,55.45,17000.0,37.9889,38.0095,37.9478,37.9684,17000.0
2006-05-16 11:30:00,55.45,55.51,55.37,55.49,19900.0,37.9684,38.0095,37.9136,37.9958,19900.0
2006-05-16 11:35:00,55.47,55.48,55.37,55.42,21100.0,37.9821,37.9889,37.9136,37.9478,21100.0
2006-05-16 11:40:00,55.43,55.46,55.3,55.34,26700.0,37.9547,37.9752,37.8657,37.8931,26700.0
2006-05-16 11:45:00,55.35,55.41,55.32,55.34,10700.0,37.8999,37.941,37.8794,37.8931,10700.0
2006-05-16 11:50:00,55.37,55.43,55.34,55.41,7900.0,37.9136,37.9547,37.8931,37.941,7900.0
2006-05-16 11:55:00,55.41,55.5,55.4,55.5,17000.0,37.941,38.0026,37.9341,38.0026,17000.0
2006-05-16 12:00:00,55.49,55.5,55.41,55.42,23900.0,37.9958,38.0026,37.941,37.9478,23900.0
2006-05-16 12:05:00,55.44,55.47,55.4,55.46,17200.0,37.9615,37.9821,37.9341,37.9752,17200.0
2006-05-16 12:10:00,55.47,55.51,55.37,55.38,22900.0,37.9821,38.0095,37.9136,37.9204,22900.0
2006-05-16 12:15:00,55.39,55.41,55.34,55.37,11700.0,37.9273,37.941,37.8931,37.9136,11700.0
2006-05-16 12:20:00,55.36,55.37,55.18,55.2,29500.0,37.9067,37.9136,37.7835,37.7972,29500.0
2006-05-16 12:25:00,55.22,55.23,55.17,55.2,11300.0,37.8109,37.8177,37.7766,37.7972,11300.0
2006-05-16 12:30:00,55.22,55.28,55.22,55.28,11400.0,37.8109,37.852,37.8109,37.852,11400.0
2006-05-16 12:35:00,55.28,55.35,55.26,55.34,13500.0,37.852,37.8999,37.8383,37.8931,13500.0
2006-05-16 12:40:00,55.34,55.34,55.25,55.26,15800.0,37.8931,37.8931,37.8314,37.8383,15800.0
2006-05-16 12:45:00,55.25,55.32,55.25,55.27,13400.0,37.8314,37.8794,37.8314,37.8451,13400.0
2006-05-16 12:50:00,55.28,55.34,55.27,55.3,10100.0,37.852,37.8931,37.8451,37.8657,10100.0
2006-05-16 12:55:00,55.3,55.39,55.28,55.35,19500.0,37.8657,37.9273,37.852,37.8999,19500.0
2006-05-16 13:00:00,55.35,55.42,55.33,55.41,14000.0,37.8999,37.9478,37.8862,37.941,14000.0
2006-05-16 13:05:00,55.41,55.45,55.37,55.43,21800.0,37.941,37.9684,37.9136,37.9547,21800.0
2006-05-16 13:10:00,55.42,55.52,55.4,55.48,27200.0,37.9478,38.0163,37.9341,37.9889,27200.0
2006-05-16 13:15:00,55.5,55.54,55.49,55.53,26100.0,38.0026,38.03,37.9958,38.0232,26100.0
2006-05-16 13:20:00,55.53,55.57,55.52,55.53,18200.0,38.0232,38.0505,38.0163,38.0232,18200.0
2006-05-16 13:25:00,55.53,55.56,55.5,55.53,17500.0,38.0232,38.0437,38.0026,38.0232,17500.0
2006-05-16 13:30:00,55.54,55.64,55.52,55.62,21700.0,38.03,38.0985,38.0163,38.0848,21700.0
2006-05-16 13:35:00,55.62,55.63,55.55,55.58,19800.0,38.0848,38.0916,38.0368,38.0574,19800.0
2006-05-16 13:40:00,55.59,55.59,55.46,55.5,25800.0,38.0642,38.0642,37.9752,38.0026,25800.0
2006-05-16 13:45:00,55.5,55.56,55.43,55.44,25600.0,38.0026,38.0437,37.9547,37.9615,25600.0
2006-05-16 13:50:00,55.44,55.5,55.44,55.49,14300.0,37.9615,38.0026,37.9615,37.9958,14300.0
2006-05-16 13:55:00,55.49,55.5,55.48,55.48,5800.0,37.9958,38.0026,37.9889,37.9889,5800.0
2006-05-16 14:00:00,55.47,55.52,55.44,55.51,14100.0,37.9821,38.0163,37.9615,38.0095,14100.0
2006-05-16 14:05:00,55.5,55.53,55.49,55.51,13800.0,38.0026,38.0232,37.9958,38.0095,13800.0
2006-05-16 14:10:00,55.52,55.53,55.46,55.46,14500.0,38.0163,38.0232,37.9752,37.9752,14500.0
2006-05-16 14:15:00,55.48,55.49,55.44,55.48,10900.0,37.9889,37.9958,37.9615,37.9889,10900.0
2006-05-16 14:20:00,55.49,55.51,55.47,55.5,11900.0,37.9958,38.0095,37.9821,38.0026,11900.0
2006-05-16 14:25:00,55.51,55.51,55.43,55.48,16300.0,38.0095,38.0095,37.9547,37.9889,16300.0
2006-05-16 14:30:00,55.48,55.51,55.45,55.45,9800.0,37.9889,38.0095,37.9684,37.9684,9800.0
2006-05-16 14:35:00,55.46,55.48,55.44,55.44,13800.0,37.9752,37.9889,37.9615,37.9615,13800.0
2006-05-16 14:40:00,55.44,55.47,55.39,55.41,14500.0,37.9615,37.9821,37.9273,37.941,14500.0
2006-05-16 14:45:00,55.41,55.47,55.41,55.44,16100.0,37.941,37.9821,37.941,37.9615,16100.0
2006-05-16 14:50:00,55.44,55.44,55.4,55.44,8800.0,37.9615,37.9615,37.9341,37.9615,8800.0
2006-05-16 14:55:00,55.44,55.44,55.32,55.34,56600.0,37.9615,37.9615,37.8794,37.8931,56600.0
2006-05-16 15:00:00,55.34,55.36,55.3,55.3,59700.0,37.8931,37.9067,37.8657,37.8657,59700.0
2006-05-16 15:05:00,55.3,55.44,55.3,55.42,47700.0,37.8657,37.9615,37.8657,37.9478,47700.0
2006-05-16 15:10:00,55.41,55.41,55.34,55.39,15600.0,37.941,37.941,37.8931,37.9273,15600.0
2006-05-16 15:15:00,55.39,55.39,55.28,55.3,28400.0,37.9273,37.9273,37.852,37.8657,28400.0
2006-05-16 15:20:00,55.3,55.3,55.21,55.21,23500.0,37.8657,37.8657,37.804,37.804,23500.0
2006-05-16 15:25:00,55.22,55.22,55.14,55.16,38200.0,37.8109,37.8109,37.7561,37.7698,38200.0
2006-05-16 15:30:00,55.17,55.21,55.16,55.19,54400.0,37.7766,37.804,37.7698,37.7903,54400.0
2006-05-16 15:35:00,55.2,55.21,55.1,55.1,34400.0,37.7972,37.804,37.7287,37.7287,34400.0
2006-05-16 15:40:00,55.1,55.2,55.1,55.16,50600.0,37.7287,37.7972,37.7287,37.7698,50600.0
2006-05-16 15:45:00,55.17,55.18,55.15,55.18,36100.0,37.7766,37.7835,37.763,37.7835,36100.0
2006-05-16 15:50:00,55.18,55.28,55.17,55.24,94000.0,37.7835,37.852,37.7766,37.8246,94000.0
2006-05-16 15:55:00,55.24,55.26,55.16,55.23,111600.0,37.8246,37.8383,37.7698,37.8177,111600.0
2006-05-17 09:30:00,54.8,55.03,54.77,54.85,43700.0,37.5233,37.6808,37.5028,37.5575,43700.0
2006-05-17 09:35:00,54.85,55.1,54.79,54.99,31700.0,37.5575,37.7287,37.5164,37.6534,31700.0
2006-05-17 09:40:00,54.98,54.98,54.66,54.69,43300.0,37.6465,37.6465,37.4274,37.448,43300.0
2006-05-17 09:45:00,54.71,54.72,54.62,54.62,60500.0,37.4617,37.4685,37.4,37.4,60500.0
2006-05-17 09:50:00,54.63,54.65,54.6,54.61,47200.0,37.4069,37.4206,37.3864,37.3932,47200.0
2006-05-17 09:55:00,54.61,54.65,54.59,54.6,66500.0,37.3932,37.4206,37.3795,37.3864,66500.0
2006-05-17 10:00:00,54.6,54.6,54.52,54.52,38200.0,37.3864,37.3864,37.3316,37.3316,38200.0
2006-05-17 10:05:00,54.53,54.59,54.38,54.4,78900.0,37.3384,37.3795,37.2357,37.2494,78900.0
2006-05-17 10:10:00,54.39,54.45,54.35,54.36,59000.0,37.2426,37.2836,37.2152,37.222,59000.0
2006-05-17 10:15:00,54.36,54.47,54.27,54.38,70500.0,37.222,37.2973,37.1604,37.2357,70500.0
2006-05-17 10:20:00,54.38,54.4,54.36,54.37,33100.0,37.2357,37.2494,37.222,37.2289,33100.0
2006-05-17 10:25:00,54.38,54.44,54.36,54.39,73900.0,37.2357,37.2768,37.222,37.2426,73900.0
2006-05-17 10:30:00,54.41,54.69,54.37,54.64,75900.0,37.2563,37.448,37.2289,37.4137,75900.0
2006-05-17 10:35:00,54.65,54.65,54.51,54.53,44600.0,37.4206,37.4206,37.3247,37.3384,44600.0
2006-05-17 10:40:00,54.53,54.56,54.46,54.52,38400.0,37.3384,37.359,37.2905,37.3316,38400.0
2006-05-17 10:45:00,54.5,54.55,54.46,54.49,41500.0,37.3179,37.3521,37.2905,37.311,41500.0
2006-05-17 10:50:00,54.49,54.5,54.43,54.47,23500.0,37.311,37.3179,37.2699,37.2973,23500.0
2006-05-17 10:55:00,54.49,54.5,54.46,54.47,22100.0,37.311,37.3179,37.2905,37.2973,22100.0
2006-05-17 11:00:00,54.46,54.46,54.37,54.42,30600.0,37.2905,37.2905,37.2289,37.2631,30600.0
2006-05-17 11:05:00,54.42,54.42,54.34,54.39,31000.0,37.2631,37.2631,37.2083,37.2426,31000.0
2006-05-17 11:10:00,54.4,54.4,54.25,54.3,62500.0,37.2494,37.2494,37.1467,37.1809,62500.0
2006-05-17 11:15:00,54.3,54.31,54.17,54.19,65800.0,37.1809,37.1878,37.0919,37.1056,65800.0
2006-05-17 11:20:00,54.18,54.2,54.15,54.16,48500.0,37.0988,37.1125,37.0782,37.0851,48500.0
2006-05-17 11:25:00,54.16,54.18,53.91,53.99,110500.0,37.0851,37.0988,36.9139,36.9687,110500.0
2006-05-17 11:30:00,53.96,54.15,53.9,53.92,96200.0,36.9481,37.0782,36.907,36.9207,96200.0
2006-05-17 11:35:00,53.92,53.97,53.89,53.93,55600.0,36.9207,36.955,36.9002,36.9276,55600.0
2006-05-17 11:40:00,53.94,54.01,53.93,53.93,111700.0,36.9344,36.9824,36.9276,36.9276,111700.0
2006-05-17 11:45:00,53.93,54.0,53.9,53.99,49700.0,36.9276,36.9755,36.907,36.9687,49700.0
2006-05-17 11:50:00,53.99,54.0,53.98,53.99,15400.0,36.9687,36.9755,36.9618,36.9687,15400.0
2006-05-17 11:55:00,53.99,54.0,53.95,53.98,14800.0,36.9687,36.9755,36.9413,36.9618,14800.0
2006-05-17 12:00:00,53.98,54.14,53.98,54.14,12100.0,36.9618,37.0714,36.9618,37.0714,12100.0
2006-05-17 12:05:00,54.14,54.32,54.13,54.28,34200.0,37.0714,37.1946,37.0645,37.1672,34200.0
2006-05-17 12:10:00,54.3,54.4,54.28,54.38,13000.0,37.1809,37.2494,37.1672,37.2357,13000.0
2006-05-17 12:15:00,54.3,54.4,54.3,54.4,112700.0,37.1809,37.2494,37.1809,37.2494,112700.0
2006-05-17 12:20:00,54.4,54.4,54.38,54.39,24600.0,37.2494,37.2494,37.2357,37.2426,24600.0
2006-05-17 12:25:00,54.39,54.4,54.27,54.32,21100.0,37.2426,37.2494,37.1604,37.1946,21100.0
2006-05-17 12:30:00,54.32,54.33,54.31,54.32,22500.0,37.1946,37.2015,37.1878,37.1946,22500.0
2006-05-17 12:35:00,54.32,54.4,54.31,54.36,41700.0,37.1946,37.2494,37.1878,37.222,41700.0
2006-05-17 12:40:00,54.36,54.45,54.33,54.4,40100.0,37.222,37.2836,37.2015,37.2494,40100.0
2006-05-17 12:45:00,54.41,54.41,54.31,54.38,30500.0,37.2563,37.2563,37.1878,37.2357,30500.0
2006-05-17 12:50:00,54.37,54.38,54.27,54.36,19000.0,37.2289,37.2357,37.1604,37.222,19000.0
2006-05-17 12:55:00,54.38,54.48,54.37,54.48,19200.0,37.2357,37.3042,37.2289,37.3042,19200.0
2006-05-17 13:00:00,54.49,54.51,54.45,54.46,44800.0,37.311,37.3247,37.2836,37.2905,44800.0
2006-05-17 13:05:00,54.47,54.47,54.41,54.42,18500.0,37.2973,37.2973,37.2563,37.2631,18500.0
2006-05-17 13:10:00,54.42,54.48,54.41,54.44,21400.0,37.2631,37.3042,37.2563,37.2768,21400.0
2006-05-17 13:15:00,54.45,54.48,54.4,54.42,30400.0,37.2836,37.3042,37.2494,37.2631,30400.0
2006-05-17 13:20:00,54.41,54.48,54.41,54.41,18300.0,37.2563,37.3042,37.2563,37.2563,18300.0
2006-05-17 13:25:00,54.42,54.42,54.37,54.37,38200.0,37.2631,37.2631,37.2289,37.2289,38200.0
2006-05-17 13:30:00,54.38,54.44,54.34,54.39,28400.0,37.2357,37.2768,37.2083,37.2426,28400.0
2006-05-17 13:35:00,54.39,54.4,54.32,54.34,19200.0,37.2426,37.2494,37.1946,37.2083,19200.0
2006-05-17 13:40:00,54.34,54.35,54.27,54.3,23800.0,37.2083,37.2152,37.1604,37.1809,23800.0
2006-05-17 13:45:00,54.3,54.35,54.29,54.34,15900.0,37.1809,37.2152,37.1741,37.2083,15900.0
2006-05-17 13:50:00,54.34,54.38,54.34,54.35,16000.0,37.2083,37.2357,37.2083,37.2152,16000.0
2006-05-17 13:55:00,54.37,54.4,54.34,54.37,24100.0,37.2289,37.2494,37.2083,37.2289,24100.0
2006-05-17 14:00:00,54.36,54.37,54.31,54.35,15100.0,37.222,37.2289,37.1878,37.2152,15100.0
2006-05-17 14:05:00,54.35,54.35,54.3,54.31,16100.0,37.2152,37.2152,37.1809,37.1878,16100.0
2006-05-17 14:10:00,54.3,54.3,54.24,54.26,28400.0,37.1809,37.1809,37.1398,37.1535,28400.0
2006-05-17 14:15:00,54.26,54.26,54.17,54.21,53600.0,37.1535,37.1535,37.0919,37.1193,53600.0
2006-05-17 14:20:00,54.2,54.22,54.12,54.15,48800.0,37.1125,37.1262,37.0577,37.0782,48800.0
2006-05-17 14:25:00,54.15,54.2,54.15,54.16,53300.0,37.0782,37.1125,37.0782,37.0851,53300.0
2006-05-17 14:30:00,54.16,54.19,54.14,54.15,26100.0,37.0851,37.1056,37.0714,37.0782,26100.0
2006-05-17 14:35:00,54.15,54.15,54.08,54.09,47900.0,37.0782,37.0782,37.0303,37.0371,47900.0
2006-05-17 14:40:00,54.11,54.18,54.11,54.14,32600.0,37.0508,37.0988,37.0508,37.0714,32600.0
2006-05-17 14:45:00,54.13,54.14,53.99,54.0,62000.0,37.0645,37.0714,36.9687,36.9755,62000.0
2006-05-17 14:50:00,54.0,54.0,53.92,53.95,58300.0,36.9755,36.9755,36.9207,36.9413,58300.0
2006-05-17 14:55:00,53.95,54.03,53.94,53.95,33800.0,36.9413,36.9961,36.9344,36.9413,33800.0
2006-05-17 15:00:00,53.94,54.0,53.94,54.0,26900.0,36.9344,36.9755,36.9344,36.9755,26900.0
2006-05-17 15:05:00,54.0,54.15,53.99,54.15,58600.0,36.9755,37.0782,36.9687,37.0782,58600.0
2006-05-17 15:10:00,54.14,54.17,54.1,54.17,58500.0,37.0714,37.0919,37.044,37.0919,58500.0
2006-05-17 15:15:00,54.18,54.2,54.17,54.19,25600.0,37.0988,37.1125,37.0919,37.1056,25600.0
2006-05-17 15:20:00,54.18,54.21,54.17,54.19,62300.0,37.0988,37.1193,37.0919,37.1056,62300.0
2006-05-17 15:25:00,54.19,54.22,54.17,54.22,56600.0,37.1056,37.1262,37.0919,37.1262,56600.0
2006-05-17 15:30:00,54.22,54.25,54.22,54.25,39600.0,37.1262,37.1467,37.1262,37.1467,39600.0
2006-05-17 15:35:00,54.24,54.3,54.24,54.26,90600.0,37.1398,37.1809,37.1398,37.1535,90600.0
2006-05-17 15:40:00,54.26,54.26,54.04,54.07,87700.0,37.1535,37.1535,37.0029,37.0234,87700.0
2006-05-17 15:45:00,54.07,54.07,53.9,53.98,117800.0,37.0234,37.0234,36.907,36.9618,117800.0
2006-05-17 15:50:00,53.98,54.08,53.92,54.0,138000.0,36.9618,37.0303,36.9207,36.9755,138000.0
2006-05-17 15:55:00,54.01,54.01,53.96,54.01,125900.0,36.9824,36.9824,36.9481,36.9824,125900.0
2006-05-18 09:30:00,54.17,54.29,53.97,54.0,108800.0,37.0919,37.1741,36.955,36.9755,108800.0
2006-05-18 09:35:00,53.99,54.17,53.98,54.1,123100.0,36.9687,37.0919,36.9618,37.044,123100.0
2006-05-18 09:40:00,54.09,54.14,53.99,54.03,55500.0,37.0371,37.0714,36.9687,36.9961,55500.0
2006-05-18 09:45:00,54.05,54.14,54.01,54.01,46300.0,37.0097,37.0714,36.9824,36.9824,46300.0
2006-05-18 09:50:00,54.01,54.01,53.83,53.94,40500.0,36.9824,36.9824,36.8591,36.9344,40500.0
2006-05-18 09:55:00,53.94,54.0,53.85,53.85,78100.0,36.9344,36.9755,36.8728,36.8728,78100.0
2006-05-18 10:00:00,53.85,53.9,53.82,53.85,43000.0,36.8728,36.907,36.8523,36.8728,43000.0
2006-05-18 10:05:00,53.83,53.83,53.76,53.78,41700.0,36.8591,36.8591,36.8112,36.8249,41700.0
2006-05-18 10:10:00,53.79,53.91,53.63,53.63,28600.0,36.8317,36.9139,36.7222,36.7222,28600.0
2006-05-18 10:15:00,53.66,53.69,53.55,53.6,51100.0,36.7427,36.7632,36.6674,36.7016,51100.0
2006-05-18 10:20:00,53.59,53.72,53.58,53.63,37100.0,36.6948,36.7838,36.6879,36.7222,37100.0
2006-05-18 10:25:00,53.65,53.69,53.63,53.65,30200.0,36.7359,36.7632,36.7222,36.7359,30200.0
2006-05-18 10:30:00,53.66,53.77,53.65,53.73,47300.0,36.7427,36.818,36.7359,36.7906,47300.0
2006-05-18 10:35:00,53.71,53.79,53.7,53.78,22200.0,36.7769,36.8317,36.7701,36.8249,22200.0
2006-05-18 10:40:00,53.78,53.78,53.77,53.78,16300.0,36.8249,36.8249,36.818,36.8249,16300.0
2006-05-18 10:45:00,53.78,53.79,53.77,53.78,22200.0,36.8249,36.8317,36.818,36.8249,22200.0
2006-05-18 10:50:00,53.78,53.78,53.74,53.78,32700.0,36.8249,36.8249,36.7975,36.8249,32700.0
2006-05-18 10:55:00,53.78,53.78,53.76,53.78,37000.0,36.8249,36.8249,36.8112,36.8249,37000.0
2006-05-18 11:00:00,53.77,53.77,53.66,53.68,31400.0,36.818,36.818,36.7427,36.7564,31400.0
2006-05-18 11:05:00,53.65,53.68,53.55,53.61,51700.0,36.7359,36.7564,36.6674,36.7085,51700.0
2006-05-18 11:10:00,53.62,53.63,53.58,53.62,9900.0,36.7153,36.7222,36.6879,36.7153,9900.0
2006-05-18 11:15:00,53.61,53.63,53.59,53.63,19800.0,36.7085,36.7222,36.6948,36.7222,19800.0
2006-05-18 11:20:00,53.63,53.64,53.59,53.61,18500.0,36.7222,36.729,36.6948,36.7085,18500.0
2006-05-18 11:25:00,53.62,53.75,53.62,53.74,27600.0,36.7153,36.8043,36.7153,36.7975,27600.0
2006-05-18 11:30:00,53.74,53.75,53.69,53.73,34700.0,36.7975,36.8043,36.7632,36.7906,34700.0
2006-05-18 11:35:00,53.75,53.75,53.74,53.75,6800.0,36.8043,36.8043,36.7975,36.8043,6800.0
2006-05-18 11:40:00,53.74,53.79,53.74,53.78,15400.0,36.7975,36.8317,36.7975,36.8249,15400.0
2006-05-18 11:45:00,53.78,53.79,53.77,53.79,11700.0,36.8249,36.8317,36.818,36.8317,11700.0
2006-05-18 11:50:00,53.78,53.8,53.59,53.6,65600.0,36.8249,36.8386,36.6948,36.7016,65600.0
2006-05-18 11:55:00,53.6,53.69,53.56,53.68,19700.0,36.7016,36.7632,36.6742,36.7564,19700.0
2006-05-18 12:00:00,53.65,53.8,53.55,53.73,29400.0,36.7359,36.8386,36.6674,36.7906,29400.0
2006-05-18 12:05:00,53.77,53.87,53.74,53.85,33900.0,36.818,36.8865,36.7975,36.8728,33900.0
2006-05-18 12:10:00,53.85,53.85,53.76,53.76,8400.0,36.8728,36.8728,36.8112,36.8112,8400.0
2006-05-18 12:15:00,53.77,53.85,53.64,53.66,15100.0,36.818,36.8728,36.729,36.7427,15100.0
2006-05-18 12:20:00,53.65,53.78,53.64,53.73,14500.0,36.7359,36.8249,36.729,36.7906,14500.0
2006-05-18 12:25:00,53.74,53.84,53.74,53.82,9900.0,36.7975,36.866,36.7975,36.8523,9900.0
2006-05-18 12:30:00,53.83,53.86,53.82,53.85,25100.0,36.8591,36.8796,36.8523,36.8728,25100.0
2006-05-18 12:35:00,53.86,53.9,53.84,53.87,16600.0,36.8796,36.907,36.866,36.8865,16600.0
2006-05-18 12:40:00,53.88,53.9,53.85,53.85,6400.0,36.8933,36.907,36.8728,36.8728,6400.0
2006-05-18 12:45:00,53.84,53.88,53.79,53.88,7700.0,36.866,36.8933,36.8317,36.8933,7700.0
2006-05-18 12:50:00,53.88,53.91,53.88,53.89,10000.0,36.8933,36.9139,36.8933,36.9002,10000.0
2006-05-18 12:55:00,53.9,53.91,53.89,53.91,10500.0,36.907,36.9139,36.9002,36.9139,10500.0
2006-05-18 13:00:00,53.91,53.91,53.83,53.88,20400.0,36.9139,36.9139,36.8591,36.8933,20400.0
2006-05-18 13:05:00,53.89,53.96,53.86,53.87,13900.0,36.9002,36.9481,36.8796,36.8865,13900.0
2006-05-18 13:10:00,53.88,53.93,53.88,53.9,13900.0,36.8933,36.9276,36.8933,36.907,13900.0
2006-05-18 13:15:00,53.9,53.97,53.89,53.91,16800.0,36.907,36.955,36.9002,36.9139,16800.0
2006-05-18 13:20:00,53.91,53.96,53.9,53.96,10800.0,36.9139,36.9481,36.907,36.9481,10800.0
2006-05-18 13:25:00,53.95,53.97,53.94,53.94,13300.0,36.9413,36.955,36.9344,36.9344,13300.0
2006-05-18 13:30:00,53.95,54.0,53.94,53.99,19300.0,36.9413,36.9755,36.9344,36.9687,19300.0
2006-05-18 13:35:00,54.0,54.05,53.99,54.01,17000.0,36.9755,37.0097,36.9687,36.9824,17000.0
2006-05-18 13:40:00,54.0,54.04,53.99,54.01,26600.0,36.9755,37.0029,36.9687,36.9824,26600.0
2006-05-18 13:45:00,54.02,54.02,53.98,54.01,11100.0,36.9892,36.9892,36.9618,36.9824,11100.0
2006-05-18 13:50:00,54.01,54.06,54.01,54.05,25000.0,36.9824,37.0166,36.9824,37.0097,25000.0
2006-05-18 13:55:00,54.04,54.07,54.04,54.06,9200.0,37.0029,37.0234,37.0029,37.0166,9200.0
2006-05-18 14:00:00,54.07,54.08,54.03,54.06,15000.0,37.0234,37.0303,36.9961,37.0166,15000.0
2006-05-18 14:05:00,54.06,54.07,54.05,54.06,8700.0,37.0166,37.0234,37.0097,37.0166,8700.0
2006-05-18 14:10:00,54.06,54.07,54.04,54.04,13900.0,37.0166,37.0234,37.0029,37.0029,13900.0
2006-05-18 14:15:00,54.06,54.07,54.04,54.05,8500.0,37.0166,37.0234,37.0029,37.0097,8500.0
2006-05-18 14:20:00,54.05,54.06,54.04,54.05,28600.0,37.0097,37.0166,37.0029,37.0097,28600.0
2006-05-18 14:25:00,54.05,54.05,53.92,53.95,16000.0,37.0097,37.0097,36.9207,36.9413,16000.0
2006-05-18 14:30:00,53.96,53.98,53.92,53.93,21200.0,36.9481,36.9618,36.9207,36.9276,21200.0
2006-05-18 14:35:00,53.92,53.97,52.93,53.93,51200.0,36.9207,36.955,36.2428,36.9276,51200.0
2006-05-18 14:40:00,53.97,53.97,53.9,53.9,9600.0,36.955,36.955,36.907,36.907,9600.0
2006-05-18 14:45:00,53.91,53.93,53.91,53.91,11000.0,36.9139,36.9276,36.9139,36.9139,11000.0
2006-05-18 14:50:00,53.92,53.92,53.91,53.91,14900.0,36.9207,36.9207,36.9139,36.9139,14900.0
2006-05-18 14:55:00,53.91,53.91,53.8,53.9,28900.0,36.9139,36.9139,36.8386,36.907,28900.0
2006-05-18 15:00:00,53.9,53.91,53.88,53.88,6100.0,36.907,36.9139,36.8933,36.8933,6100.0
2006-05-18 15:05:00,53.89,53.91,53.88,53.91,15300.0,36.9002,36.9139,36.8933,36.9139,15300.0
2006-05-18 15:10:00,53.9,53.91,53.86,53.88,21400.0,36.907,36.9139,36.8796,36.8933,21400.0
2006-05-18 15:15:00,53.89,53.89,53.83,53.85,16300.0,36.9002,36.9002,36.8591,36.8728,16300.0
2006-05-18 15:20:00,53.85,53.85,53.66,53.7,44300.0,36.8728,36.8728,36.7427,36.7701,44300.0
2006-05-18 15:25:00,53.69,53.73,53.65,53.68,48100.0,36.7632,36.7906,36.7359,36.7564,48100.0
2006-05-18 15:30:00,53.69,53.7,53.63,53.69,53400.0,36.7632,36.7701,36.7222,36.7632,53400.0
2006-05-18 15:35:00,53.68,53.69,53.58,53.64,32700.0,36.7564,36.7632,36.6879,36.729,32700.0
2006-05-18 15:40:00,53.64,53.64,53.47,53.48,59000.0,36.729,36.729,36.6126,36.6195,59000.0
2006-05-18 15:45:00,53.49,53.52,53.44,53.51,83800.0,36.6263,36.6468,36.5921,36.64,83800.0
2006-05-18 15:50:00,53.52,53.57,53.51,53.57,78900.0,36.6468,36.6811,36.64,36.6811,78900.0
2006-05-18 15:55:00,53.56,53.57,53.47,53.47,85500.0,36.6742,36.6811,36.6126,36.6126,85500.0
2006-05-19 09:30:00,53.41,53.62,53.24,53.3,1072700.0,36.5715,36.7153,36.4551,36.4962,1072700.0
2006-05-19 09:35:00,53.3,53.36,53.22,53.28,67700.0,36.4962,36.5373,36.4414,36.4825,67700.0
2006-05-19 09:40:00,53.27,53.34,53.27,53.3,50700.0,36.4757,36.5236,36.4757,36.4962,50700.0
2006-05-19 09:45:00,53.3,53.35,53.28,53.3,32800.0,36.4962,36.5304,36.4825,36.4962,32800.0
2006-05-19 09:50:00,53.31,53.45,53.29,53.41,39800.0,36.503,36.5989,36.4894,36.5715,39800.0
2006-05-19 09:55:00,53.4,53.46,53.32,53.46,42800.0,36.5647,36.6058,36.5099,36.6058,42800.0
2006-05-19 10:00:00,53.44,53.51,53.4,53.48,68200.0,36.5921,36.64,36.5647,36.6195,68200.0
2006-05-19 10:05:00,53.48,53.69,53.48,53.69,47800.0,36.6195,36.7632,36.6195,36.7632,47800.0
2006-05-19 10:10:00,53.68,53.76,53.5,53.69,87100.0,36.7564,36.8112,36.6331,36.7632,87100.0
2006-05-19 10:15:00,53.71,53.79,53.7,53.77,39400.0,36.7769,36.8317,36.7701,36.818,39400.0
2006-05-19 10:20:00,53.75,53.8,53.61,53.66,58000.0,36.8043,36.8386,36.7085,36.7427,58000.0
2006-05-19 10:25:00,53.66,53.8,53.62,53.73,24000.0,36.7427,36.8386,36.7153,36.7906,24000.0
2006-05-19 10:30:00,53.76,53.91,53.75,53.85,33600.0,36.8112,36.9139,36.8043,36.8728,33600.0
2006-05-19 10:35:00,53.83,53.94,53.8,53.94,28800.0,36.8591,36.9344,36.8386,36.9344,28800.0
2006-05-19 10:40:00,53.92,53.92,53.82,53.89,23900.0,36.9207,36.9207,36.8523,36.9002,23900.0
2006-05-19 10:45:00,53.87,53.95,53.87,53.93,17700.0,36.8865,36.9413,36.8865,36.9276,17700.0
2006-05-19 10:50:00,53.93,53.96,53.87,53.9,46500.0,36.9276,36.9481,36.8865,36.907,46500.0
2006-05-19 10:55:00,53.9,54.0,53.9,53.99,42400.0,36.907,36.9755,36.907,36.9687,42400.0
2006-05-19 11:00:00,53.98,53.99,53.81,53.81,55200.0,36.9618,36.9687,36.8454,36.8454,55200.0
2006-05-19 11:05:00,53.83,53.86,53.56,53.56,59600.0,36.8591,36.8796,36.6742,36.6742,59600.0
2006-05-19 11:10:00,53.56,53.57,53.03,53.25,104100.0,36.6742,36.6811,36.3113,36.462,104100.0
2006-05-19 11:15:00,53.26,53.37,53.15,53.28,37400.0,36.4688,36.5441,36.3935,36.4825,37400.0
2006-05-19 11:20:00,53.29,53.58,53.28,53.55,68900.0,36.4894,36.6879,36.4825,36.6674,68900.0
2006-05-19 11:25:00,53.56,53.68,53.49,53.61,39000.0,36.6742,36.7564,36.6263,36.7085,39000.0
2006-05-19 11:30:00,53.61,53.72,53.61,53.66,27600.0,36.7085,36.7838,36.7085,36.7427,27600.0
2006-05-19 11:35:00,53.66,53.71,53.57,53.7,43000.0,36.7427,36.7769,36.6811,36.7701,43000.0
2006-05-19 11:40:00,53.68,53.77,53.58,53.74,19200.0,36.7564,36.818,36.6879,36.7975,19200.0
2006-05-19 11:45:00,53.75,53.83,53.74,53.79,16400.0,36.8043,36.8591,36.7975,36.8317,16400.0
2006-05-19 11:50:00,53.8,53.83,53.77,53.77,31900.0,36.8386,36.8591,36.818,36.818,31900.0
2006-05-19 11:55:00,53.8,53.91,53.71,53.9,25500.0,36.8386,36.9139,36.7769,36.907,25500.0
2006-05-19 12:00:00,53.89,53.95,53.86,53.9,41900.0,36.9002,36.9413,36.8796,36.907,41900.0
2006-05-19 12:05:00,53.9,53.98,53.9,53.98,25700.0,36.907,36.9618,36.907,36.9618,25700.0
2006-05-19 12:10:00,53.97,54.02,53.92,53.98,37300.0,36.955,36.9892,36.9207,36.9618,37300.0
2006-05-19 12:15:00,53.98,53.98,53.9,53.93,27300.0,36.9618,36.9618,36.907,36.9276,27300.0
2006-05-19 12:20:00,53.93,53.99,53.89,53.96,13600.0,36.9276,36.9687,36.9002,36.9481,13600.0
2006-05-19 12:25:00,53.96,54.0,53.92,53.98,7100.0,36.9481,36.9755,36.9207,36.9618,7100.0
2006-05-19 12:30:00,54.0,54.03,53.99,54.01,13600.0,36.9755,36.9961,36.9687,36.9824,13600.0
2006-05-19 12:35:00,54.01,54.1,53.96,54.08,54500.0,36.9824,37.044,36.9481,37.0303,54500.0
2006-05-19 12:40:00,54.09,54.2,54.0,54.18,46900.0,37.0371,37.1125,36.9755,37.0988,46900.0
2006-05-19 12:45:00,54.19,54.2,54.01,54.01,16400.0,37.1056,37.1125,36.9824,36.9824,16400.0
2006-05-19 12:50:00,54.05,54.18,54.04,54.18,19300.0,37.0097,37.0988,37.0029,37.0988,19300.0
2006-05-19 12:55:00,54.17,54.2,54.1,54.12,20100.0,37.0919,37.1125,37.044,37.0577,20100.0
2006-05-19 13:00:00,54.12,54.16,54.06,54.08,35400.0,37.0577,37.0851,37.0166,37.0303,35400.0
2006-05-19 13:05:00,54.09,54.16,53.99,54.09,19000.0,37.0371,37.0851,36.9687,37.0371,19000.0
2006-05-19 13:10:00,54.1,54.2,54.0,54.2,36200.0,37.044,37.1125,36.9755,37.1125,36200.0
2006-05-19 13:15:00,54.22,54.28,54.17,54.28,21200.0,37.1262,37.1672,37.0919,37.1672,21200.0
2006-05-19 13:20:00,54.29,54.43,54.22,54.4,42400.0,37.1741,37.2699,37.1262,37.2494,42400.0
2006-05-19 13:25:00,54.4,54.45,54.31,54.39,31300.0,37.2494,37.2836,37.1878,37.2426,31300.0
2006-05-19 13:30:00,54.38,54.39,54.27,54.33,26000.0,37.2357,37.2426,37.1604,37.2015,26000.0
2006-05-19 13:35:00,54.29,54.3,54.25,54.25,8500.0,37.1741,37.1809,37.1467,37.1467,8500.0
2006-05-19 13:40:00,54.24,54.4,54.22,54.38,25400.0,37.1398,37.2494,37.1262,37.2357,25400.0
2006-05-19 13:45:00,54.4,54.45,54.35,54.41,18400.0,37.2494,37.2836,37.2152,37.2563,18400.0
2006-05-19 13:50:00,54.41,54.5,54.41,54.42,20700.0,37.2563,37.3179,37.2563,37.2631,20700.0
2006-05-19 13:55:00,54.42,54.5,54.37,54.37,19800.0,37.2631,37.3179,37.2289,37.2289,19800.0
2006-05-19 14:00:00,54.36,54.41,54.32,54.33,27100.0,37.222,37.2563,37.1946,37.2015,27100.0
2006-05-19 14:05:00,54.34,54.34,54.26,54.27,13300.0,37.2083,37.2083,37.1535,37.1604,13300.0
2006-05-19 14:10:00,54.27,54.31,54.15,54.23,21000.0,37.1604,37.1878,37.0782,37.133,21000.0
2006-05-19 14:15:00,54.23,54.27,54.21,54.24,23500.0,37.133,37.1604,37.1193,37.1398,23500.0
2006-05-19 14:20:00,54.25,54.39,54.25,54.39,8800.0,37.1467,37.2426,37.1467,37.2426,8800.0
2006-05-19 14:25:00,54.39,54.43,54.26,54.27,18400.0,37.2426,37.2699,37.1535,37.1604,18400.0
2006-05-19 14:30:00,54.28,54.32,53.97,54.05,21600.0,37.1672,37.1946,36.955,37.0097,21600.0
2006-05-19 14:35:00,54.01,54.09,53.97,54.09,27600.0,36.9824,37.0371,36.955,37.0371,27600.0
2006-05-19 14:40:00,54.07,54.11,54.02,54.06,12500.0,37.0234,37.0508,36.9892,37.0166,12500.0
2006-05-19 14:45:00,54.07,54.07,53.95,53.98,16300.0,37.0234,37.0234,36.9413,36.9618,16300.0
2006-05-19 14:50:00,53.98,53.98,53.9,53.97,16000.0,36.9618,36.9618,36.907,36.955,16000.0
2006-05-19 14:55:00,53.96,53.96,53.85,53.9,22300.0,36.9481,36.9481,36.8728,36.907,22300.0
2006-05-19 15:00:00,53.9,53.97,53.81,53.82,21400.0,36.907,36.955,36.8454,36.8523,21400.0
2006-05-19 15:05:00,53.83,53.91,53.77,53.89,24500.0,36.8591,36.9139,36.818,36.9002,24500.0
2006-05-19 15:10:00,53.89,53.9,53.77,53.86,91700.0,36.9002,36.907,36.818,36.8796,91700.0
2006-05-19 15:15:00,53.87,53.94,53.86,53.9,39900.0,36.8865,36.9344,36.8796,36.907,39900.0
2006-05-19 15:20:00,53.9,53.91,53.76,53.87,52400.0,36.907,36.9139,36.8112,36.8865,52400.0
2006-05-19 15:25:00,53.85,53.99,53.82,53.96,44600.0,36.8728,36.9687,36.8523,36.9481,44600.0
2006-05-19 15:30:00,53.96,54.02,53.87,53.88,49300.0,36.9481,36.9892,36.8865,36.8933,49300.0
2006-05-19 15:35:00,53.88,53.99,53.88,53.96,30300.0,36.8933,36.9687,36.8933,36.9481,30300.0
2006-05-19 15:40:00,53.96,54.04,53.95,54.04,24000.0,36.9481,37.0029,36.9413,37.0029,24000.0
2006-05-19 15:45:00,54.04,54.2,54.04,54.13,46000.0,37.0029,37.1125,37.0029,37.0645,46000.0
2006-05-19 15:50:00,54.13,54.17,54.1,54.17,32600.0,37.0645,37.0919,37.044,37.0919,32600.0
2006-05-19 15:55:00,54.17,54.19,54.1,54.18,91600.0,37.0919,37.1056,37.044,37.0988,91600.0
2006-05-22 09:30:00,53.84,54.09,53.72,53.99,39300.0,36.866,37.0371,36.7838,36.9687,39300.0
2006-05-22 09:35:00,54.0,54.2,53.88,54.17,24700.0,36.9755,37.1125,36.8933,37.0919,24700.0
2006-05-22 09:40:00,54.19,54.2,54.05,54.19,19100.0,37.1056,37.1125,37.0097,37.1056,19100.0
2006-05-22 09:45:00,54.19,54.2,54.13,54.16,20800.0,37.1056,37.1125,37.0645,37.0851,20800.0
2006-05-22 09:50:00,54.16,54.35,54.14,54.3,38600.0,37.0851,37.2152,37.0714,37.1809,38600.0
2006-05-22 09:55:00,54.3,54.32,54.02,54.05,14900.0,37.1809,37.1946,36.9892,37.0097,14900.0
2006-05-22 10:00:00,54.05,54.08,53.9,54.04,50400.0,37.0097,37.0303,36.907,37.0029,50400.0
2006-05-22 10:05:00,54.03,54.06,53.88,53.88,46700.0,36.9961,37.0166,36.8933,36.8933,46700.0
2006-05-22 10:10:00,53.88,53.91,53.87,53.87,17700.0,36.8933,36.9139,36.8865,36.8865,17700.0
2006-05-22 10:15:00,53.88,54.0,53.74,53.94,42600.0,36.8933,36.9755,36.7975,36.9344,42600.0
2006-05-22 10:20:00,53.94,54.0,53.87,53.87,14000.0,36.9344,36.9755,36.8865,36.8865,14000.0
2006-05-22 10:25:00,53.88,54.1,53.88,54.06,28900.0,36.8933,37.044,36.8933,37.0166,28900.0
2006-05-22 10:30:00,54.05,54.24,54.05,54.19,21000.0,37.0097,37.1398,37.0097,37.1056,21000.0
2006-05-22 10:35:00,54.18,54.34,54.18,54.23,44300.0,37.0988,37.2083,37.0988,37.133,44300.0
2006-05-22 10:40:00,54.24,54.24,54.09,54.09,27500.0,37.1398,37.1398,37.0371,37.0371,27500.0
2006-05-22 10:45:00,54.1,54.12,54.04,54.1,28300.0,37.044,37.0577,37.0029,37.044,28300.0
2006-05-22 10:50:00,54.09,54.21,54.06,54.17,31800.0,37.0371,37.1193,37.0166,37.0919,31800.0
2006-05-22 10:55:00,54.17,54.22,54.09,54.09,26300.0,37.0919,37.1262,37.0371,37.0371,26300.0
2006-05-22 11:00:00,54.1,54.13,53.97,53.97,29500.0,37.044,37.0645,36.955,36.955,29500.0
2006-05-22 11:05:00,53.97,54.1,53.93,54.0,36100.0,36.955,37.044,36.9276,36.9755,36100.0
2006-05-22 11:10:00,54.03,54.09,53.89,53.98,40000.0,36.9961,37.0371,36.9002,36.9618,40000.0
2006-05-22 11:15:00,53.98,54.07,53.92,54.07,27300.0,36.9618,37.0234,36.9207,37.0234,27300.0
2006-05-22 11:20:00,54.08,54.23,54.08,54.2,25100.0,37.0303,37.133,37.0303,37.1125,25100.0
2006-05-22 11:25:00,54.19,54.28,54.13,54.28,19500.0,37.1056,37.1672,37.0645,37.1672,19500.0
2006-05-22 11:30:00,54.28,54.46,54.2,54.34,65700.0,37.1672,37.2905,37.1125,37.2083,65700.0
2006-05-22 11:35:00,54.35,54.4,54.17,54.23,24000.0,37.2152,37.2494,37.0919,37.133,24000.0
2006-05-22 11:40:00,54.27,54.38,54.1,54.1,32800.0,37.1604,37.2357,37.044,37.044,32800.0
2006-05-22 11:45:00,54.11,54.21,54.1,54.1,44500.0,37.0508,37.1193,37.044,37.044,44500.0
2006-05-22 11:50:00,54.1,54.19,53.96,54.17,47300.0,37.044,37.1056,36.9481,37.0919,47300.0
2006-05-22 11:55:00,54.13,54.25,54.04,54.15,65600.0,37.0645,37.1467,37.0029,37.0782,65600.0
2006-05-22 12:00:00,54.14,54.27,54.05,54.27,51200.0,37.0714,37.1604,37.0097,37.1604,51200.0
2006-05-22 12:05:00,54.27,54.35,54.19,54.33,62700.0,37.1604,37.2152,37.1056,37.2015,62700.0
2006-05-22 12:10:00,54.34,54.38,54.18,54.19,30500.0,37.2083,37.2357,37.0988,37.1056,30500.0
2006-05-22 12:15:00,54.18,54.24,54.13,54.13,38400.0,37.0988,37.1398,37.0645,37.0645,38400.0
2006-05-22 12:20:00,54.13,54.14,54.05,54.11,33700.0,37.0645,37.0714,37.0097,37.0508,33700.0
2006-05-22 12:25:00,54.1,54.2,54.03,54.06,21300.0,37.044,37.1125,36.9961,37.0166,21300.0
2006-05-22 12:30:00,54.07,54.2,54.03,54.09,54200.0,37.0234,37.1125,36.9961,37.0371,54200.0
2006-05-22 12:35:00,54.08,54.08,53.96,53.99,44300.0,37.0303,37.0303,36.9481,36.9687,44300.0
2006-05-22 12:40:00,53.99,54.04,53.95,54.0,28400.0,36.9687,37.0029,36.9413,36.9755,28400.0
2006-05-22 12:45:00,53.99,54.1,53.98,54.06,29600.0,36.9687,37.044,36.9618,37.0166,29600.0
2006-05-22 12:50:00,54.09,54.09,54.01,54.03,29900.0,37.0371,37.0371,36.9824,36.9961,29900.0
2006-05-22 12:55:00,54.04,54.07,53.94,54.01,63800.0,37.0029,37.0234,36.9344,36.9824,63800.0
2006-05-22 13:00:00,54.0,54.16,53.97,54.03,52700.0,36.9755,37.0851,36.955,36.9961,52700.0
2006-05-22 13:05:00,54.01,54.08,53.98,54.01,32100.0,36.9824,37.0303,36.9618,36.9824,32100.0
2006-05-22 13:10:00,54.01,54.05,53.97,53.98,43900.0,36.9824,37.0097,36.955,36.9618,43900.0
2006-05-22 13:15:00,53.98,54.05,53.97,54.0,21600.0,36.9618,37.0097,36.955,36.9755,21600.0
2006-05-22 13:20:00,54.0,54.16,54.0,54.04,17300.0,36.9755,37.0851,36.9755,37.0029,17300.0
2006-05-22 13:25:00,54.04,54.21,54.03,54.16,28900.0,37.0029,37.1193,36.9961,37.0851,28900.0
2006-05-22 13:30:00,54.16,54.17,54.05,54.1,8400.0,37.0851,37.0919,37.0097,37.044,8400.0
2006-05-22 13:35:00,54.09,54.09,54.01,54.06,74600.0,37.0371,37.0371,36.9824,37.0166,74600.0
2006-05-22 13:40:00,54.05,54.07,53.96,54.0,55000.0,37.0097,37.0234,36.9481,36.9755,55000.0
2006-05-22 13:45:00,54.0,54.02,53.92,53.96,50200.0,36.9755,36.9892,36.9207,36.9481,50200.0
2006-05-22 13:50:00,53.95,54.02,53.94,53.98,61000.0,36.9413,36.9892,36.9344,36.9618,61000.0
2006-05-22 13:55:00,53.99,54.02,53.94,53.94,6200.0,36.9687,36.9892,36.9344,36.9344,6200.0
2006-05-22 14:00:00,53.97,54.02,53.77,53.77,44900.0,36.955,36.9892,36.818,36.818,44900.0
2006-05-22 14:05:00,53.77,53.86,53.76,53.84,19600.0,36.818,36.8796,36.8112,36.866,19600.0
2006-05-22 14:10:00,53.83,53.97,53.82,53.9,37300.0,36.8591,36.955,36.8523,36.907,37300.0
2006-05-22 14:15:00,53.89,53.94,53.84,53.86,81700.0,36.9002,36.9344,36.866,36.8796,81700.0
2006-05-22 14:20:00,53.87,54.08,53.82,53.99,51000.0,36.8865,37.0303,36.8523,36.9687,51000.0
2006-05-22 14:25:00,54.0,54.11,53.99,54.08,30100.0,36.9755,37.0508,36.9687,37.0303,30100.0
2006-05-22 14:30:00,54.08,54.09,54.0,54.0,12300.0,37.0303,37.0371,36.9755,36.9755,12300.0
2006-05-22 14:35:00,54.03,54.04,53.92,53.93,13900.0,36.9961,37.0029,36.9207,36.9276,13900.0
2006-05-22 14:40:00,53.92,53.92,53.82,53.85,16500.0,36.9207,36.9207,36.8523,36.8728,16500.0
2006-05-22 14:45:00,53.85,53.94,53.83,53.88,14300.0,36.8728,36.9344,36.8591,36.8933,14300.0
2006-05-22 14:50:00,53.89,54.02,53.89,53.99,10000.0,36.9002,36.9892,36.9002,36.9687,10000.0
2006-05-22 14:55:00,53.98,54.0,53.94,53.96,15900.0,36.9618,36.9755,36.9344,36.9481,15900.0
2006-05-22 15:00:00,53.97,54.1,53.96,54.07,8300.0,36.955,37.044,36.9481,37.0234,8300.0
2006-05-22 15:05:00,54.07,54.1,54.05,54.06,16900.0,37.0234,37.044,37.0097,37.0166,16900.0
2006-05-22 15:10:00,54.08,54.12,54.05,54.05,30800.0,37.0303,37.0577,37.0097,37.0097,30800.0
2006-05-22 15:15:00,54.06,54.11,54.05,54.08,36200.0,37.0166,37.0508,37.0097,37.0303,36200.0
2006-05-22 15:20:00,54.08,54.19,54.08,54.16,28400.0,37.0303,37.1056,37.0303,37.0851,28400.0
2006-05-22 15:25:00,54.15,54.24,54.12,54.21,61100.0,37.0782,37.1398,37.0577,37.1193,61100.0
2006-05-22 15:30:00,54.21,54.28,54.09,54.25,32700.0,37.1193,37.1672,37.0371,37.1467,32700.0
2006-05-22 15:35:00,54.25,54.34,54.24,54.31,32300.0,37.1467,37.2083,37.1398,37.1878,32300.0
2006-05-22 15:40:00,54.3,54.31,54.1,54.1,30600.0,37.1809,37.1878,37.044,37.044,30600.0
2006-05-22 15:45:00,54.1,54.12,54.08,54.12,22900.0,37.044,37.0577,37.0303,37.0577,22900.0
2006-05-22 15:50:00,54.12,54.16,54.09,54.1,38500.0,37.0577,37.0851,37.0371,37.044,38500.0
2006-05-22 15:55:00,54.1,54.13,54.03,54.04,44900.0,37.044,37.0645,36.9961,37.0029,44900.0
2006-05-23 09:30:00,54.03,54.33,54.02,54.31,81100.0,36.9961,37.2015,36.9892,37.1878,81100.0
2006-05-23 09:35:00,54.31,54.58,54.21,54.4,39800.0,37.1878,37.3727,37.1193,37.2494,39800.0
2006-05-23 09:40:00,54.39,54.45,54.29,54.44,35700.0,37.2426,37.2836,37.1741,37.2768,35700.0
2006-05-23 09:45:00,54.41,54.46,54.21,54.28,14500.0,37.2563,37.2905,37.1193,37.1672,14500.0
2006-05-23 09:50:00,54.23,54.33,54.18,54.25,20300.0,37.133,37.2015,37.0988,37.1467,20300.0
2006-05-23 09:55:00,54.25,54.27,54.13,54.27,44400.0,37.1467,37.1604,37.0645,37.1604,44400.0
2006-05-23 10:00:00,54.24,54.28,54.02,54.12,35200.0,37.1398,37.1672,36.9892,37.0577,35200.0
2006-05-23 10:05:00,54.12,54.22,54.06,54.21,23100.0,37.0577,37.1262,37.0166,37.1193,23100.0
2006-05-23 10:10:00,54.23,54.47,54.09,54.39,22500.0,37.133,37.2973,37.0371,37.2426,22500.0
2006-05-23 10:15:00,54.42,54.42,54.26,54.33,19800.0,37.2631,37.2631,37.1535,37.2015,19800.0
2006-05-23 10:20:00,54.33,54.38,54.32,54.33,11700.0,37.2015,37.2357,37.1946,37.2015,11700.0
2006-05-23 10:25:00,54.33,54.37,54.27,54.31,17400.0,37.2015,37.2289,37.1604,37.1878,17400.0
2006-05-23 10:30:00,54.32,54.37,54.32,54.35,10300.0,37.1946,37.2289,37.1946,37.2152,10300.0
2006-05-23 10:35:00,54.35,54.42,54.35,54.36,7700.0,37.2152,37.2631,37.2152,37.222,7700.0
2006-05-23 10:40:00,54.37,54.44,54.33,54.36,10700.0,37.2289,37.2768,37.2015,37.222,10700.0
2006-05-23 10:45:00,54.35,54.39,54.3,54.3,43400.0,37.2152,37.2426,37.1809,37.1809,43400.0
2006-05-23 10:50:00,54.3,54.34,54.27,54.31,11900.0,37.1809,37.2083,37.1604,37.1878,11900.0
2006-05-23 10:55:00,54.32,54.36,54.29,54.33,9800.0,37.1946,37.222,37.1741,37.2015,9800.0
2006-05-23 11:00:00,54.34,54.38,54.3,54.3,10200.0,37.2083,37.2357,37.1809,37.1809,10200.0
2006-05-23 11:05:00,54.31,54.31,54.13,54.13,21400.0,37.1878,37.1878,37.0645,37.0645,21400.0
2006-05-23 11:10:00,54.11,54.28,54.09,54.19,27700.0,37.0508,37.1672,37.0371,37.1056,27700.0
2006-05-23 11:15:00,54.18,54.21,54.13,54.19,39900.0,37.0988,37.1193,37.0645,37.1056,39900.0
2006-05-23 11:20:00,54.19,54.22,54.11,54.12,24100.0,37.1056,37.1262,37.0508,37.0577,24100.0
2006-05-23 11:25:00,54.12,54.19,54.08,54.13,70800.0,37.0577,37.1056,37.0303,37.0645,70800.0
2006-05-23 11:30:00,54.13,54.19,54.13,54.19,15800.0,37.0645,37.1056,37.0645,37.1056,15800.0
2006-05-23 11:35:00,54.2,54.35,54.2,54.34,28900.0,37.1125,37.2152,37.1125,37.2083,28900.0
2006-05-23 11:40:00,54.34,54.44,54.33,54.44,13400.0,37.2083,37.2768,37.2015,37.2768,13400.0
2006-05-23 11:45:00,54.45,54.47,54.4,54.44,50300.0,37.2836,37.2973,37.2494,37.2768,50300.0
2006-05-23 11:50:00,54.44,54.48,54.33,54.35,12200.0,37.2768,37.3042,37.2015,37.2152,12200.0
2006-05-23 11:55:00,54.35,54.35,54.3,54.32,6900.0,37.2152,37.2152,37.1809,37.1946,6900.0
2006-05-23 12:00:00,54.32,54.35,54.27,54.29,8500.0,37.1946,37.2152,37.1604,37.1741,8500.0
2006-05-23 12:05:00,54.28,54.32,54.26,54.32,19100.0,37.1672,37.1946,37.1535,37.1946,19100.0
2006-05-23 12:10:00,54.33,54.42,54.3,54.42,23700.0,37.2015,37.2631,37.1809,37.2631,23700.0
2006-05-23 12:15:00,54.42,54.42,54.31,54.34,15900.0,37.2631,37.2631,37.1878,37.2083,15900.0
2006-05-23 12:20:00,54.34,54.35,54.29,54.3,23200.0,37.2083,37.2152,37.1741,37.1809,23200.0
2006-05-23 12:25:00,54.3,54.32,54.25,54.31,63300.0,37.1809,37.1946,37.1467,37.1878,63300.0
2006-05-23 12:30:00,54.3,54.38,54.3,54.33,11400.0,37.1809,37.2357,37.1809,37.2015,11400.0
2006-05-23 12:35:00,54.34,54.36,54.25,54.25,56900.0,37.2083,37.222,37.1467,37.1467,56900.0
2006-05-23 12:40:00,54.25,54.32,54.24,54.31,17900.0,37.1467,37.1946,37.1398,37.1878,17900.0
2006-05-23 12:45:00,54.31,54.41,54.31,54.39,48400.0,37.1878,37.2563,37.1878,37.2426,48400.0
2006-05-23 12:50:00,54.38,54.46,54.36,54.42,42500.0,37.2357,37.2905,37.222,37.2631,42500.0
2006-05-23 12:55:00,54.42,54.53,54.39,54.47,45700.0,37.2631,37.3384,37.2426,37.2973,45700.0
2006-05-23 13:00:00,54.47,54.56,54.42,54.52,51700.0,37.2973,37.359,37.2631,37.3316,51700.0
2006-05-23 13:05:00,54.52,54.53,54.43,54.43,23800.0,37.3316,37.3384,37.2699,37.2699,23800.0
2006-05-23 13:10:00,54.44,54.52,54.43,54.52,13400.0,37.2768,37.3316,37.2699,37.3316,13400.0
2006-05-23 13:15:00,54.51,54.69,54.49,54.63,62500.0,37.3247,37.448,37.311,37.4069,62500.0
2006-05-23 13:20:00,54.64,54.7,54.56,54.59,41100.0,37.4137,37.4548,37.359,37.3795,41100.0
2006-05-23 13:25:00,54.58,54.58,54.47,54.49,30700.0,37.3727,37.3727,37.2973,37.311,30700.0
2006-05-23 13:30:00,54.5,54.59,54.49,54.51,21000.0,37.3179,37.3795,37.311,37.3247,21000.0
2006-05-23 13:35:00,54.5,54.52,54.4,54.41,29400.0,37.3179,37.3316,37.2494,37.2563,29400.0
2006-05-23 13:40:00,54.43,54.45,54.4,54.42,13400.0,37.2699,37.2836,37.2494,37.2631,13400.0
2006-05-23 13:45:00,54.42,54.43,54.39,54.4,50700.0,37.2631,37.2699,37.2426,37.2494,50700.0
2006-05-23 13:50:00,54.41,54.41,54.37,54.37,20300.0,37.2563,37.2563,37.2289,37.2289,20300.0
2006-05-23 13:55:00,54.36,54.36,54.25,54.27,43300.0,37.222,37.222,37.1467,37.1604,43300.0
2006-05-23 14:00:00,54.27,54.27,54.25,54.26,27000.0,37.1604,37.1604,37.1467,37.1535,27000.0
2006-05-23 14:05:00,54.25,54.26,54.16,54.16,61500.0,37.1467,37.1535,37.0851,37.0851,61500.0
2006-05-23 14:10:00,54.16,54.22,54.15,54.2,18400.0,37.0851,37.1262,37.0782,37.1125,18400.0
2006-05-23 14:15:00,54.21,54.23,54.18,54.18,22600.0,37.1193,37.133,37.0988,37.0988,22600.0
2006-05-23 14:20:00,54.18,54.2,54.11,54.18,65600.0,37.0988,37.1125,37.0508,37.0988,65600.0
2006-05-23 14:25:00,54.19,54.21,54.17,54.19,11600.0,37.1056,37.1193,37.0919,37.1056,11600.0
2006-05-23 14:30:00,54.2,54.27,54.17,54.22,11200.0,37.1125,37.1604,37.0919,37.1262,11200.0
2006-05-23 14:35:00,54.22,54.23,54.2,54.22,26000.0,37.1262,37.133,37.1125,37.1262,26000.0
2006-05-23 14:40:00,54.22,54.33,54.15,54.32,38100.0,37.1262,37.2015,37.0782,37.1946,38100.0
2006-05-23 14:45:00,54.33,54.33,54.17,54.17,21800.0,37.2015,37.2015,37.0919,37.0919,21800.0
2006-05-23 14:50:00,54.18,54.22,54.04,54.07,35400.0,37.0988,37.1262,37.0029,37.0234,35400.0
2006-05-23 14:55:00,54.06,54.1,54.05,54.07,16600.0,37.0166,37.044,37.0097,37.0234,16600.0
2006-05-23 15:00:00,54.09,54.12,54.03,54.12,30900.0,37.0371,37.0577,36.9961,37.0577,30900.0
2006-05-23 15:05:00,54.12,54.19,54.12,54.17,22300.0,37.0577,37.1056,37.0577,37.0919,22300.0
2006-05-23 15:10:00,54.17,54.28,54.16,54.27,36200.0,37.0919,37.1672,37.0851,37.1604,36200.0
2006-05-23 15:15:00,54.27,54.38,54.24,54.37,34400.0,37.1604,37.2357,37.1398,37.2289,34400.0
2006-05-23 15:20:00,54.38,54.39,54.27,54.3,27200.0,37.2357,37.2426,37.1604,37.1809,27200.0
2006-05-23 15:25:00,54.3,54.3,54.19,54.2,20500.0,37.1809,37.1809,37.1056,37.1125,20500.0
2006-05-23 15:30:00,54.2,54.2,54.11,54.18,31900.0,37.1125,37.1125,37.0508,37.0988,31900.0
2006-05-23 15:35:00,54.18,54.18,54.08,54.11,23100.0,37.0988,37.0988,37.0303,37.0508,23100.0
2006-05-23 15:40:00,54.1,54.11,53.93,53.93,62900.0,37.044,37.0508,36.9276,36.9276,62900.0
2006-05-23 15:45:00,53.94,53.97,53.85,53.94,70000.0,36.9344,36.955,36.8728,36.9344,70000.0
2006-05-23 15:50:00,53.94,53.94,53.65,53.65,65400.0,36.9344,36.9344,36.7359,36.7359,65400.0
2006-05-23 15:55:00,53.65,53.7,53.6,53.6,106400.0,36.7359,36.7701,36.7016,36.7016,106400.0
2006-05-24 09:30:00,53.59,54.02,53.5,53.97,110500.0,36.6948,36.9892,36.6331,36.955,110500.0
2006-05-24 09:35:00,53.99,54.13,53.85,53.89,114800.0,36.9687,37.0645,36.8728,36.9002,114800.0
2006-05-24 09:40:00,53.89,53.94,53.87,53.89,34800.0,36.9002,36.9344,36.8865,36.9002,34800.0
2006-05-24 09:45:00,53.87,53.97,53.83,53.9,45700.0,36.8865,36.955,36.8591,36.907,45700.0
2006-05-24 09:50:00,53.91,53.94,53.82,53.94,55200.0,36.9139,36.9344,36.8523,36.9344,55200.0
2006-05-24 09:55:00,53.91,54.13,53.87,54.05,34100.0,36.9139,37.0645,36.8865,37.0097,34100.0
2006-05-24 10:00:00,54.03,54.21,53.95,54.13,45400.0,36.9961,37.1193,36.9413,37.0645,45400.0
2006-05-24 10:05:00,54.1,54.13,53.99,54.08,21900.0,37.044,37.0645,36.9687,37.0303,21900.0
2006-05-24 10:10:00,54.09,54.21,53.97,53.99,61700.0,37.0371,37.1193,36.955,36.9687,61700.0
2006-05-24 10:15:00,53.99,54.0,53.89,53.99,22000.0,36.9687,36.9755,36.9002,36.9687,22000.0
2006-05-24 10:20:00,53.98,54.03,53.92,54.03,13800.0,36.9618,36.9961,36.9207,36.9961,13800.0
2006-05-24 10:25:00,54.06,54.14,53.97,54.1,24000.0,37.0166,37.0714,36.955,37.044,24000.0
2006-05-24 10:30:00,54.09,54.23,54.0,54.14,44900.0,37.0371,37.133,36.9755,37.0714,44900.0
2006-05-24 10:35:00,54.16,54.38,54.16,54.3,107700.0,37.0851,37.2357,37.0851,37.1809,107700.0
2006-05-24 10:40:00,54.3,54.3,54.19,54.2,44400.0,37.1809,37.1809,37.1056,37.1125,44400.0
2006-05-24 10:45:00,54.2,54.24,54.19,54.23,30300.0,37.1125,37.1398,37.1056,37.133,30300.0
2006-05-24 10:50:00,54.25,54.32,54.22,54.26,28800.0,37.1467,37.1946,37.1262,37.1535,28800.0
2006-05-24 10:55:00,54.26,54.34,54.21,54.24,21500.0,37.1535,37.2083,37.1193,37.1398,21500.0
2006-05-24 11:00:00,54.23,54.3,54.19,54.26,53900.0,37.133,37.1809,37.1056,37.1535,53900.0
2006-05-24 11:05:00,54.26,54.4,54.25,54.4,50400.0,37.1535,37.2494,37.1467,37.2494,50400.0
2006-05-24 11:10:00,54.4,54.43,54.35,54.39,35400.0,37.2494,37.2699,37.2152,37.2426,35400.0
2006-05-24 11:15:00,54.39,54.47,54.35,54.35,48300.0,37.2426,37.2973,37.2152,37.2152,48300.0
2006-05-24 11:20:00,54.34,54.42,54.32,54.42,45500.0,37.2083,37.2631,37.1946,37.2631,45500.0
2006-05-24 11:25:00,54.42,54.42,54.3,54.3,57100.0,37.2631,37.2631,37.1809,37.1809,57100.0
2006-05-24 11:30:00,54.3,54.33,54.2,54.25,61300.0,37.1809,37.2015,37.1125,37.1467,61300.0
2006-05-24 11:35:00,54.22,54.24,54.15,54.21,40000.0,37.1262,37.1398,37.0782,37.1193,40000.0
2006-05-24 11:40:00,54.21,54.27,54.2,54.25,21800.0,37.1193,37.1604,37.1125,37.1467,21800.0
2006-05-24 11:45:00,54.25,54.25,54.2,54.2,21100.0,37.1467,37.1467,37.1125,37.1125,21100.0
2006-05-24 11:50:00,54.21,54.34,54.19,54.32,30500.0,37.1193,37.2083,37.1056,37.1946,30500.0
2006-05-24 11:55:00,54.32,54.42,54.32,54.39,27400.0,37.1946,37.2631,37.1946,37.2426,27400.0
2006-05-24 12:00:00,54.38,54.46,54.38,54.46,25000.0,37.2357,37.2905,37.2357,37.2905,25000.0
2006-05-24 12:05:00,54.45,54.52,54.4,54.4,48000.0,37.2836,37.3316,37.2494,37.2494,48000.0
2006-05-24 12:10:00,54.42,54.48,54.34,54.36,39000.0,37.2631,37.3042,37.2083,37.222,39000.0
2006-05-24 12:15:00,54.38,54.41,54.35,54.35,35100.0,37.2357,37.2563,37.2152,37.2152,35100.0
2006-05-24 12:20:00,54.38,54.4,54.24,54.27,28800.0,37.2357,37.2494,37.1398,37.1604,28800.0
2006-05-24 12:25:00,54.28,54.35,54.22,54.22,43900.0,37.1672,37.2152,37.1262,37.1262,43900.0
2006-05-24 12:30:00,54.22,54.24,54.2,54.21,20800.0,37.1262,37.1398,37.1125,37.1193,20800.0
2006-05-24 12:35:00,54.2,54.24,54.16,54.2,26300.0,37.1125,37.1398,37.0851,37.1125,26300.0
2006-05-24 12:40:00,54.2,54.2,54.05,54.1,41200.0,37.1125,37.1125,37.0097,37.044,41200.0
2006-05-24 12:45:00,54.1,54.15,54.03,54.15,26300.0,37.044,37.0782,36.9961,37.0782,26300.0
2006-05-24 12:50:00,54.15,54.21,54.13,54.2,16400.0,37.0782,37.1193,37.0645,37.1125,16400.0
2006-05-24 12:55:00,54.18,54.2,54.1,54.11,39500.0,37.0988,37.1125,37.044,37.0508,39500.0
2006-05-24 13:00:00,54.09,54.17,54.04,54.13,31100.0,37.0371,37.0919,37.0029,37.0645,31100.0
2006-05-24 13:05:00,54.14,54.21,54.13,54.17,31500.0,37.0714,37.1193,37.0645,37.0919,31500.0
2006-05-24 13:10:00,54.16,54.19,54.11,54.14,22100.0,37.0851,37.1056,37.0508,37.0714,22100.0
2006-05-24 13:15:00,54.14,54.15,54.05,54.09,33500.0,37.0714,37.0782,37.0097,37.0371,33500.0
2006-05-24 13:20:00,54.09,54.12,54.06,54.07,57200.0,37.0371,37.0577,37.0166,37.0234,57200.0
2006-05-24 13:25:00,54.09,54.12,53.98,53.99,28400.0,37.0371,37.0577,36.9618,36.9687,28400.0
2006-05-24 13:30:00,54.0,54.1,53.9,53.9,53200.0,36.9755,37.044,36.907,36.907,53200.0
2006-05-24 13:35:00,53.91,54.12,53.9,54.07,75300.0,36.9139,37.0577,36.907,37.0234,75300.0
2006-05-24 13:40:00,54.02,54.05,53.9,54.0,85400.0,36.9892,37.0097,36.907,36.9755,85400.0
2006-05-24 13:45:00,54.0,54.25,53.99,54.19,75400.0,36.9755,37.1467,36.9687,37.1056,75400.0
2006-05-24 13:50:00,54.19,54.25,54.15,54.22,16700.0,37.1056,37.1467,37.0782,37.1262,16700.0
2006-05-24 13:55:00,54.22,54.37,54.16,54.21,40800.0,37.1262,37.2289,37.0851,37.1193,40800.0
2006-05-24 14:00:00,54.2,54.3,54.18,54.24,52300.0,37.1125,37.1809,37.0988,37.1398,52300.0
2006-05-24 14:05:00,54.23,54.28,54.14,54.15,56600.0,37.133,37.1672,37.0714,37.0782,56600.0
2006-05-24 14:10:00,54.15,54.2,54.1,54.18,42200.0,37.0782,37.1125,37.044,37.0988,42200.0
2006-05-24 14:15:00,54.19,54.19,54.06,54.09,54900.0,37.1056,37.1056,37.0166,37.0371,54900.0
2006-05-24 14:20:00,54.09,54.1,53.88,53.92,103300.0,37.0371,37.044,36.8933,36.9207,103300.0
2006-05-24 14:25:00,53.9,54.0,53.75,53.86,127800.0,36.907,36.9755,36.8043,36.8796,127800.0
2006-05-24 14:30:00,53.83,53.87,53.74,53.74,133600.0,36.8591,36.8865,36.7975,36.7975,133600.0
2006-05-24 14:35:00,53.8,53.82,53.69,53.8,171500.0,36.8386,36.8523,36.7632,36.8386,171500.0
2006-05-24 14:40:00,53.79,53.8,53.74,53.77,86000.0,36.8317,36.8386,36.7975,36.818,86000.0
2006-05-24 14:45:00,53.77,53.89,53.77,53.84,65400.0,36.818,36.9002,36.818,36.866,65400.0
2006-05-24 14:50:00,53.83,53.85,53.66,53.68,65000.0,36.8591,36.8728,36.7427,36.7564,65000.0
2006-05-24 14:55:00,53.68,53.76,53.65,53.72,39300.0,36.7564,36.8112,36.7359,36.7838,39300.0
2006-05-24 15:00:00,53.72,53.82,53.72,53.74,71800.0,36.7838,36.8523,36.7838,36.7975,71800.0
2006-05-24 15:05:00,53.73,53.75,53.64,53.65,66300.0,36.7906,36.8043,36.729,36.7359,66300.0
2006-05-24 15:10:00,53.65,53.65,53.59,53.63,40900.0,36.7359,36.7359,36.6948,36.7222,40900.0
2006-05-24 15:15:00,53.63,53.7,53.63,53.67,46900.0,36.7222,36.7701,36.7222,36.7496,46900.0
2006-05-24 15:20:00,53.68,53.7,53.63,53.63,54100.0,36.7564,36.7701,36.7222,36.7222,54100.0
2006-05-24 15:25:00,53.65,53.71,53.62,53.69,50700.0,36.7359,36.7769,36.7153,36.7632,50700.0
2006-05-24 15:30:00,53.7,53.85,53.67,53.76,79500.0,36.7701,36.8728,36.7496,36.8112,79500.0
2006-05-24 15:35:00,53.77,54.01,53.76,54.0,73900.0,36.818,36.9824,36.8112,36.9755,73900.0
2006-05-24 15:40:00,53.96,53.97,53.83,53.94,144900.0,36.9481,36.955,36.8591,36.9344,144900.0
2006-05-24 15:45:00,53.92,53.92,53.77,53.81,88800.0,36.9207,36.9207,36.818,36.8454,88800.0
2006-05-24 15:50:00,53.8,53.82,53.72,53.73,111200.0,36.8386,36.8523,36.7838,36.7906,111200.0
2006-05-24 15:55:00,53.73,53.79,53.6,53.77,329900.0,36.7906,36.8317,36.7016,36.818,329900.0
2006-05-25 09:30:00,53.85,54.0,53.61,53.9,88000.0,36.8728,36.9755,36.7085,36.907,88000.0
2006-05-25 09:35:00,53.88,53.88,53.8,53.82,47200.0,36.8933,36.8933,36.8386,36.8523,47200.0
2006-05-25 09:40:00,53.82,53.86,53.78,53.81,36800.0,36.8523,36.8796,36.8249,36.8454,36800.0
2006-05-25 09:45:00,53.84,53.95,53.8,53.81,35700.0,36.866,36.9413,36.8386,36.8454,35700.0
2006-05-25 09:50:00,53.81,53.87,53.7,53.8,39300.0,36.8454,36.8865,36.7701,36.8386,39300.0
2006-05-25 09:55:00,53.79,53.85,53.75,53.85,33200.0,36.8317,36.8728,36.8043,36.8728,33200.0
2006-05-25 10:00:00,53.85,53.86,53.75,53.76,32700.0,36.8728,36.8796,36.8043,36.8112,32700.0
2006-05-25 10:05:00,53.76,53.88,53.73,53.83,20800.0,36.8112,36.8933,36.7906,36.8591,20800.0
2006-05-25 10:10:00,53.82,53.83,53.7,53.8,41900.0,36.8523,36.8591,36.7701,36.8386,41900.0
2006-05-25 10:15:00,53.78,53.97,53.76,53.89,40100.0,36.8249,36.955,36.8112,36.9002,40100.0
2006-05-25 10:20:00,53.88,53.9,53.75,53.85,34100.0,36.8933,36.907,36.8043,36.8728,34100.0
2006-05-25 10:25:00,53.84,53.88,53.77,53.82,104900.0,36.866,36.8933,36.818,36.8523,104900.0
2006-05-25 10:30:00,53.82,53.89,53.75,53.8,49300.0,36.8523,36.9002,36.8043,36.8386,49300.0
2006-05-25 10:35:00,53.8,53.86,53.74,53.75,26400.0,36.8386,36.8796,36.7975,36.8043,26400.0
2006-05-25 10:40:00,53.75,53.85,53.68,53.75,53200.0,36.8043,36.8728,36.7564,36.8043,53200.0
2006-05-25 10:45:00,53.75,53.85,53.75,53.81,12100.0,36.8043,36.8728,36.8043,36.8454,12100.0
2006-05-25 10:50:00,53.82,53.89,53.79,53.82,148000.0,36.8523,36.9002,36.8317,36.8523,148000.0
2006-05-25 10:55:00,53.82,53.93,53.77,53.81,44300.0,36.8523,36.9276,36.818,36.8454,44300.0
2006-05-25 11:00:00,53.8,53.97,53.75,53.89,160800.0,36.8386,36.955,36.8043,36.9002,160800.0
2006-05-25 11:05:00,53.9,53.9,53.82,53.85,35000.0,36.907,36.907,36.8523,36.8728,35000.0
2006-05-25 11:10:00,53.85,53.85,53.78,53.82,35200.0,36.8728,36.8728,36.8249,36.8523,35200.0
2006-05-25 11:15:00,53.82,53.86,53.8,53.86,19900.0,36.8523,36.8796,36.8386,36.8796,19900.0
2006-05-25 11:20:00,53.86,53.9,53.81,53.84,31400.0,36.8796,36.907,36.8454,36.866,31400.0
2006-05-25 11:25:00,53.85,53.92,53.84,53.89,24700.0,36.8728,36.9207,36.866,36.9002,24700.0
2006-05-25 11:30:00,53.88,54.0,53.88,53.99,77600.0,36.8933,36.9755,36.8933,36.9687,77600.0
2006-05-25 11:35:00,53.99,54.04,53.95,54.04,49300.0,36.9687,37.0029,36.9413,37.0029,49300.0
2006-05-25 11:40:00,54.04,54.2,54.04,54.13,49000.0,37.0029,37.1125,37.0029,37.0645,49000.0
2006-05-25 11:45:00,54.13,54.16,54.09,54.1,41600.0,37.0645,37.0851,37.0371,37.044,41600.0
2006-05-25 11:50:00,54.1,54.12,54.03,54.12,47100.0,37.044,37.0577,36.9961,37.0577,47100.0
2006-05-25 11:55:00,54.11,54.25,54.11,54.21,26900.0,37.0508,37.1467,37.0508,37.1193,26900.0
2006-05-25 12:00:00,54.21,54.25,54.17,54.23,14300.0,37.1193,37.1467,37.0919,37.133,14300.0
2006-05-25 12:05:00,54.24,54.24,54.17,54.19,13600.0,37.1398,37.1398,37.0919,37.1056,13600.0
2006-05-25 12:10:00,54.19,54.23,54.16,54.22,22600.0,37.1056,37.133,37.0851,37.1262,22600.0
2006-05-25 12:15:00,54.22,54.25,54.19,54.23,20500.0,37.1262,37.1467,37.1056,37.133,20500.0
2006-05-25 12:20:00,54.22,54.25,54.2,54.23,35300.0,37.1262,37.1467,37.1125,37.133,35300.0
2006-05-25 12:25:00,54.23,54.23,54.21,54.21,11700.0,37.133,37.133,37.1193,37.1193,11700.0
2006-05-25 12:30:00,54.21,54.25,54.2,54.25,46200.0,37.1193,37.1467,37.1125,37.1467,46200.0
2006-05-25 12:35:00,54.27,54.31,54.24,54.29,40500.0,37.1604,37.1878,37.1398,37.1741,40500.0
2006-05-25 12:40:00,54.29,54.37,54.29,54.34,30500.0,37.1741,37.2289,37.1741,37.2083,30500.0
2006-05-25 12:45:00,54.34,54.35,54.26,54.32,10000.0,37.2083,37.2152,37.1535,37.1946,10000.0
2006-05-25 12:50:00,54.32,54.32,54.29,54.29,8900.0,37.1946,37.1946,37.1741,37.1741,8900.0
2006-05-25 12:55:00,54.29,54.3,54.24,54.28,19000.0,37.1741,37.1809,37.1398,37.1672,19000.0
2006-05-25 13:00:00,54.28,54.28,54.18,54.19,46300.0,37.1672,37.1672,37.0988,37.1056,46300.0
2006-05-25 13:05:00,54.2,54.24,54.16,54.24,64200.0,37.1125,37.1398,37.0851,37.1398,64200.0
2006-05-25 13:10:00,54.24,54.25,54.21,54.24,8800.0,37.1398,37.1467,37.1193,37.1398,8800.0
2006-05-25 13:15:00,54.24,54.25,54.22,54.24,8000.0,37.1398,37.1467,37.1262,37.1398,8000.0
2006-05-25 13:20:00,54.24,54.25,54.2,54.2,13100.0,37.1398,37.1467,37.1125,37.1125,13100.0
2006-05-25 13:25:00,54.2,54.21,54.1,54.12,15300.0,37.1125,37.1193,37.044,37.0577,15300.0
2006-05-25 13:30:00,54.12,54.19,54.11,54.15,13200.0,37.0577,37.1056,37.0508,37.0782,13200.0
2006-05-25 13:35:00,54.15,54.15,54.11,54.12,16600.0,37.0782,37.0782,37.0508,37.0577,16600.0
2006-05-25 13:40:00,54.12,54.14,54.07,54.13,31300.0,37.0577,37.0714,37.0234,37.0645,31300.0
2006-05-25 13:45:00,54.13,54.14,54.12,54.12,13600.0,37.0645,37.0714,37.0577,37.0577,13600.0
2006-05-25 13:50:00,54.14,54.15,54.1,54.13,16500.0,37.0714,37.0782,37.044,37.0645,16500.0
2006-05-25 13:55:00,54.13,54.15,54.1,54.15,15000.0,37.0645,37.0782,37.044,37.0782,15000.0
2006-05-25 14:00:00,54.14,54.22,54.1,54.22,11700.0,37.0714,37.1262,37.044,37.1262,11700.0
2006-05-25 14:05:00,54.22,54.22,54.15,54.15,14700.0,37.1262,37.1262,37.0782,37.0782,14700.0
2006-05-25 14:10:00,54.15,54.17,54.14,54.15,17400.0,37.0782,37.0919,37.0714,37.0782,17400.0
2006-05-25 14:15:00,54.16,54.25,54.14,54.21,18200.0,37.0851,37.1467,37.0714,37.1193,18200.0
2006-05-25 14:20:00,54.22,54.31,54.22,54.3,20800.0,37.1262,37.1878,37.1262,37.1809,20800.0
2006-05-25 14:25:00,54.3,54.32,54.24,54.24,35000.0,37.1809,37.1946,37.1398,37.1398,35000.0
2006-05-25 14:30:00,54.25,54.31,54.25,54.26,20200.0,37.1467,37.1878,37.1467,37.1535,20200.0
2006-05-25 14:35:00,54.26,54.34,54.26,54.34,31300.0,37.1535,37.2083,37.1535,37.2083,31300.0
2006-05-25 14:40:00,54.34,54.42,54.34,54.41,30100.0,37.2083,37.2631,37.2083,37.2563,30100.0
2006-05-25 14:45:00,54.41,54.46,54.41,54.45,23400.0,37.2563,37.2905,37.2563,37.2836,23400.0
2006-05-25 14:50:00,54.44,54.44,54.34,54.35,29300.0,37.2768,37.2768,37.2083,37.2152,29300.0
2006-05-25 14:55:00,54.35,54.38,54.35,54.35,19100.0,37.2152,37.2357,37.2152,37.2152,19100.0
2006-05-25 15:00:00,54.35,54.36,54.27,54.28,28700.0,37.2152,37.222,37.1604,37.1672,28700.0
2006-05-25 15:05:00,54.28,54.34,54.26,54.33,27400.0,37.1672,37.2083,37.1535,37.2015,27400.0
2006-05-25 15:10:00,54.33,54.35,54.33,54.33,15400.0,37.2015,37.2152,37.2015,37.2015,15400.0
2006-05-25 15:15:00,54.34,54.39,54.32,54.39,13400.0,37.2083,37.2426,37.1946,37.2426,13400.0
2006-05-25 15:20:00,54.39,54.44,54.39,54.44,40300.0,37.2426,37.2768,37.2426,37.2768,40300.0
2006-05-25 15:25:00,54.45,54.48,53.42,54.42,50200.0,37.2836,37.3042,36.5784,37.2631,50200.0
2006-05-25 15:30:00,54.42,54.49,54.38,54.39,50000.0,37.2631,37.311,37.2357,37.2426,50000.0
2006-05-25 15:35:00,54.39,54.39,54.3,54.36,27100.0,37.2426,37.2426,37.1809,37.222,27100.0
2006-05-25 15:40:00,54.35,54.37,54.35,54.35,15900.0,37.2152,37.2289,37.2152,37.2152,15900.0
2006-05-25 15:45:00,54.36,54.39,54.35,54.35,20800.0,37.222,37.2426,37.2152,37.2152,20800.0
2006-05-25 15:50:00,54.35,54.39,54.35,54.37,32800.0,37.2152,37.2426,37.2152,37.2289,32800.0
2006-05-25 15:55:00,54.37,54.43,54.35,54.43,150000.0,37.2289,37.2699,37.2152,37.2699,150000.0
2006-05-26 09:30:00,54.53,54.53,54.39,54.5,78900.0,37.3384,37.3384,37.2426,37.3179,78900.0
2006-05-26 09:35:00,54.51,54.51,54.37,54.44,46100.0,37.3247,37.3247,37.2289,37.2768,46100.0
2006-05-26 09:40:00,54.46,54.49,54.33,54.48,32900.0,37.2905,37.311,37.2015,37.3042,32900.0
2006-05-26 09:45:00,54.48,54.5,54.43,54.46,30400.0,37.3042,37.3179,37.2699,37.2905,30400.0
2006-05-26 09:50:00,54.45,54.48,54.3,54.43,53500.0,37.2836,37.3042,37.1809,37.2699,53500.0
2006-05-26 09:55:00,54.47,54.52,54.45,54.52,68600.0,37.2973,37.3316,37.2836,37.3316,68600.0
2006-05-26 10:00:00,54.5,54.57,54.49,54.52,32700.0,37.3179,37.3658,37.311,37.3316,32700.0
2006-05-26 10:05:00,54.53,54.66,54.45,54.48,67100.0,37.3384,37.4274,37.2836,37.3042,67100.0
2006-05-26 10:10:00,54.48,54.49,54.45,54.47,10400.0,37.3042,37.311,37.2836,37.2973,10400.0
2006-05-26 10:15:00,54.49,54.51,54.43,54.43,47300.0,37.311,37.3247,37.2699,37.2699,47300.0
2006-05-26 10:20:00,54.43,54.5,54.29,54.45,37900.0,37.2699,37.3179,37.1741,37.2836,37900.0
2006-05-26 10:25:00,54.45,54.48,54.33,54.41,21700.0,37.2836,37.3042,37.2015,37.2563,21700.0
2006-05-26 10:30:00,54.43,54.46,54.31,54.42,22300.0,37.2699,37.2905,37.1878,37.2631,22300.0
2006-05-26 10:35:00,54.4,54.4,54.25,54.26,25700.0,37.2494,37.2494,37.1467,37.1535,25700.0
2006-05-26 10:40:00,54.26,54.3,54.22,54.25,52900.0,37.1535,37.1809,37.1262,37.1467,52900.0
2006-05-26 10:45:00,54.25,54.27,54.16,54.19,42100.0,37.1467,37.1604,37.0851,37.1056,42100.0
2006-05-26 10:50:00,54.21,54.38,54.21,54.36,20400.0,37.1193,37.2357,37.1193,37.222,20400.0
2006-05-26 10:55:00,54.35,54.35,54.21,54.24,24300.0,37.2152,37.2152,37.1193,37.1398,24300.0
2006-05-26 11:00:00,54.25,54.31,54.24,54.3,19100.0,37.1467,37.1878,37.1398,37.1809,19100.0
2006-05-26 11:05:00,54.3,54.35,54.3,54.35,15100.0,37.1809,37.2152,37.1809,37.2152,15100.0
2006-05-26 11:10:00,54.35,54.39,54.3,54.39,17900.0,37.2152,37.2426,37.1809,37.2426,17900.0
2006-05-26 11:15:00,54.38,54.45,54.36,54.44,21100.0,37.2357,37.2836,37.222,37.2768,21100.0
2006-05-26 11:20:00,54.45,54.45,54.36,54.4,20100.0,37.2836,37.2836,37.222,37.2494,20100.0
2006-05-26 11:25:00,54.4,54.43,54.39,54.42,15000.0,37.2494,37.2699,37.2426,37.2631,15000.0
2006-05-26 11:30:00,54.43,54.45,54.39,54.39,11900.0,37.2699,37.2836,37.2426,37.2426,11900.0
2006-05-26 11:35:00,54.39,54.4,54.34,54.34,15600.0,37.2426,37.2494,37.2083,37.2083,15600.0
2006-05-26 11:40:00,54.35,54.45,54.34,54.45,16700.0,37.2152,37.2836,37.2083,37.2836,16700.0
2006-05-26 11:45:00,54.44,54.45,54.37,54.39,20700.0,37.2768,37.2836,37.2289,37.2426,20700.0
2006-05-26 11:50:00,54.4,54.4,54.36,54.38,10600.0,37.2494,37.2494,37.222,37.2357,10600.0
2006-05-26 11:55:00,54.35,54.43,54.35,54.4,11600.0,37.2152,37.2699,37.2152,37.2494,11600.0
2006-05-26 12:00:00,54.42,54.43,54.36,54.38,7600.0,37.2631,37.2699,37.222,37.2357,7600.0
2006-05-26 12:05:00,54.37,54.4,54.25,54.33,21500.0,37.2289,37.2494,37.1467,37.2015,21500.0
2006-05-26 12:10:00,54.33,54.39,54.32,54.38,6000.0,37.2015,37.2426,37.1946,37.2357,6000.0
2006-05-26 12:15:00,54.38,54.4,54.34,54.35,6900.0,37.2357,37.2494,37.2083,37.2152,6900.0
2006-05-26 12:20:00,54.34,54.35,54.26,54.34,13700.0,37.2083,37.2152,37.1535,37.2083,13700.0
2006-05-26 12:25:00,54.36,54.36,54.26,54.28,10500.0,37.222,37.222,37.1535,37.1672,10500.0
2006-05-26 12:30:00,54.27,54.29,54.26,54.28,8200.0,37.1604,37.1741,37.1535,37.1672,8200.0
2006-05-26 12:35:00,54.27,54.33,54.27,54.33,12200.0,37.1604,37.2015,37.1604,37.2015,12200.0
2006-05-26 12:40:00,54.32,54.35,54.31,54.35,8500.0,37.1946,37.2152,37.1878,37.2152,8500.0
2006-05-26 12:45:00,54.36,54.4,54.36,54.4,5500.0,37.222,37.2494,37.222,37.2494,5500.0
2006-05-26 12:50:00,54.39,54.4,54.38,54.38,4300.0,37.2426,37.2494,37.2357,37.2357,4300.0
2006-05-26 12:55:00,54.38,54.4,54.38,54.38,4400.0,37.2357,37.2494,37.2357,37.2357,4400.0
2006-05-26 13:00:00,54.38,54.42,54.38,54.41,8300.0,37.2357,37.2631,37.2357,37.2563,8300.0
2006-05-26 13:05:00,54.42,54.43,54.39,54.43,14600.0,37.2631,37.2699,37.2426,37.2699,14600.0
2006-05-26 13:10:00,54.42,54.42,54.39,54.4,14100.0,37.2631,37.2631,37.2426,37.2494,14100.0
2006-05-26 13:15:00,54.4,54.4,54.39,54.39,11500.0,37.2494,37.2494,37.2426,37.2426,11500.0
2006-05-26 13:20:00,54.4,54.4,54.39,54.4,17300.0,37.2494,37.2494,37.2426,37.2494,17300.0
2006-05-26 13:25:00,54.4,54.4,54.39,54.39,5600.0,37.2494,37.2494,37.2426,37.2426,5600.0
2006-05-26 13:30:00,54.39,54.4,54.38,54.39,4900.0,37.2426,37.2494,37.2357,37.2426,4900.0
2006-05-26 13:35:00,54.4,54.41,54.36,54.38,20000.0,37.2494,37.2563,37.222,37.2357,20000.0
2006-05-26 13:40:00,54.4,54.4,54.37,54.4,8100.0,37.2494,37.2494,37.2289,37.2494,8100.0
2006-05-26 13:45:00,54.4,54.48,54.39,54.46,15100.0,37.2494,37.3042,37.2426,37.2905,15100.0
2006-05-26 13:50:00,54.48,54.48,54.45,54.47,19100.0,37.3042,37.3042,37.2836,37.2973,19100.0
2006-05-26 13:55:00,54.46,54.48,54.45,54.48,14600.0,37.2905,37.3042,37.2836,37.3042,14600.0
2006-05-26 14:00:00,54.47,54.48,54.4,54.42,21300.0,37.2973,37.3042,37.2494,37.2631,21300.0
2006-05-26 14:05:00,54.42,54.43,54.39,54.41,15400.0,37.2631,37.2699,37.2426,37.2563,15400.0
2006-05-26 14:10:00,54.42,54.44,54.39,54.44,14300.0,37.2631,37.2768,37.2426,37.2768,14300.0
2006-05-26 14:15:00,54.43,54.44,54.39,54.4,10100.0,37.2699,37.2768,37.2426,37.2494,10100.0
2006-05-26 14:20:00,54.4,54.48,54.39,54.48,59100.0,37.2494,37.3042,37.2426,37.3042,59100.0
2006-05-26 14:25:00,54.47,54.48,54.43,54.46,49800.0,37.2973,37.3042,37.2699,37.2905,49800.0
2006-05-26 14:30:00,54.45,54.47,54.39,54.4,29000.0,37.2836,37.2973,37.2426,37.2494,29000.0
2006-05-26 14:35:00,54.39,54.4,54.31,54.31,13100.0,37.2426,37.2494,37.1878,37.1878,13100.0
2006-05-26 14:40:00,54.29,54.3,54.19,54.28,31600.0,37.1741,37.1809,37.1056,37.1672,31600.0
2006-05-26 14:45:00,54.29,54.34,54.22,54.34,23500.0,37.1741,37.2083,37.1262,37.2083,23500.0
2006-05-26 14:50:00,54.33,54.37,54.31,54.37,18800.0,37.2015,37.2289,37.1878,37.2289,18800.0
2006-05-26 14:55:00,54.37,54.37,54.35,54.35,7600.0,37.2289,37.2289,37.2152,37.2152,7600.0
2006-05-26 15:00:00,54.35,54.38,54.35,54.38,35200.0,37.2152,37.2357,37.2152,37.2357,35200.0
2006-05-26 15:05:00,54.38,54.39,54.35,54.36,23500.0,37.2357,37.2426,37.2152,37.222,23500.0
2006-05-26 15:10:00,54.35,54.36,54.19,54.29,33900.0,37.2152,37.222,37.1056,37.1741,33900.0
2006-05-26 15:15:00,54.29,54.33,54.28,54.32,7800.0,37.1741,37.2015,37.1672,37.1946,7800.0
2006-05-26 15:20:00,54.31,54.39,54.31,54.37,10000.0,37.1878,37.2426,37.1878,37.2289,10000.0
2006-05-26 15:25:00,54.38,54.41,54.32,54.41,30300.0,37.2357,37.2563,37.1946,37.2563,30300.0
2006-05-26 15:30:00,54.41,54.45,54.38,54.42,24300.0,37.2563,37.2836,37.2357,37.2631,24300.0
2006-05-26 15:35:00,54.42,54.44,54.39,54.42,22600.0,37.2631,37.2768,37.2426,37.2631,22600.0
2006-05-26 15:40:00,54.43,54.47,54.41,54.47,26700.0,37.2699,37.2973,37.2563,37.2973,26700.0
2006-05-26 15:45:00,54.46,54.47,54.36,54.38,30800.0,37.2905,37.2973,37.222,37.2357,30800.0
2006-05-26 15:50:00,54.38,54.45,54.37,54.4,37300.0,37.2357,37.2836,37.2289,37.2494,37300.0
2006-05-26 15:55:00,54.39,54.44,54.39,54.43,54000.0,37.2426,37.2768,37.2426,37.2699,54000.0
2006-05-30 09:30:00,54.27,54.32,53.93,54.01,80300.0,37.1604,37.1946,36.9276,36.9824,80300.0
2006-05-30 09:35:00,54.05,54.06,54.0,54.03,46300.0,37.0097,37.0166,36.9755,36.9961,46300.0
2006-05-30 09:40:00,54.02,54.03,53.89,53.95,30500.0,36.9892,36.9961,36.9002,36.9413,30500.0
2006-05-30 09:45:00,53.92,53.94,53.81,53.83,27700.0,36.9207,36.9344,36.8454,36.8591,27700.0
2006-05-30 09:50:00,53.87,53.92,53.79,53.8,23500.0,36.8865,36.9207,36.8317,36.8386,23500.0
2006-05-30 09:55:00,53.8,53.88,53.75,53.76,27300.0,36.8386,36.8933,36.8043,36.8112,27300.0
2006-05-30 10:00:00,53.77,53.84,53.68,53.8,63100.0,36.818,36.866,36.7564,36.8386,63100.0
2006-05-30 10:05:00,53.8,53.86,53.73,53.81,39100.0,36.8386,36.8796,36.7906,36.8454,39100.0
2006-05-30 10:10:00,53.82,54.04,53.82,54.01,36100.0,36.8523,37.0029,36.8523,36.9824,36100.0
2006-05-30 10:15:00,53.98,54.02,53.88,53.96,19500.0,36.9618,36.9892,36.8933,36.9481,19500.0
2006-05-30 10:20:00,53.95,53.98,53.92,53.93,16400.0,36.9413,36.9618,36.9207,36.9276,16400.0
2006-05-30 10:25:00,53.93,53.97,53.87,53.89,30100.0,36.9276,36.955,36.8865,36.9002,30100.0
2006-05-30 10:30:00,53.93,53.97,53.81,53.87,20700.0,36.9276,36.955,36.8454,36.8865,20700.0
2006-05-30 10:35:00,53.9,53.99,53.85,53.92,57900.0,36.907,36.9687,36.8728,36.9207,57900.0
2006-05-30 10:40:00,53.89,53.94,53.74,53.9,32600.0,36.9002,36.9344,36.7975,36.907,32600.0
2006-05-30 10:45:00,53.91,53.97,53.89,53.91,23900.0,36.9139,36.955,36.9002,36.9139,23900.0
2006-05-30 10:50:00,53.94,53.96,53.88,53.91,28700.0,36.9344,36.9481,36.8933,36.9139,28700.0
2006-05-30 10:55:00,53.91,53.94,53.77,53.8,18700.0,36.9139,36.9344,36.818,36.8386,18700.0
2006-05-30 11:00:00,53.8,53.81,53.71,53.75,29900.0,36.8386,36.8454,36.7769,36.8043,29900.0
2006-05-30 11:05:00,53.77,53.85,53.72,53.82,33100.0,36.818,36.8728,36.7838,36.8523,33100.0
2006-05-30 11:10:00,53.82,53.83,53.73,53.75,40200.0,36.8523,36.8591,36.7906,36.8043,40200.0
2006-05-30 11:15:00,53.73,53.82,53.7,53.78,36200.0,36.7906,36.8523,36.7701,36.8249,36200.0
2006-05-30 11:20:00,53.81,53.81,53.61,53.72,52300.0,36.8454,36.8454,36.7085,36.7838,52300.0
2006-05-30 11:25:00,53.71,53.78,53.66,53.7,24400.0,36.7769,36.8249,36.7427,36.7701,24400.0
2006-05-30 11:30:00,53.7,54.3,53.64,53.69,17300.0,36.7701,37.1809,36.729,36.7632,17300.0
2006-05-30 11:35:00,53.69,53.77,53.68,53.72,7500.0,36.7632,36.818,36.7564,36.7838,7500.0
2006-05-30 11:40:00,53.73,53.74,53.63,53.65,22900.0,36.7906,36.7975,36.7222,36.7359,22900.0
2006-05-30 11:45:00,53.66,53.67,53.61,53.62,13500.0,36.7427,36.7496,36.7085,36.7153,13500.0
2006-05-30 11:50:00,53.63,53.63,53.62,53.62,4100.0,36.7222,36.7222,36.7153,36.7153,4100.0
2006-05-30 11:55:00,53.64,53.77,53.63,53.69,14600.0,36.729,36.818,36.7222,36.7632,14600.0
2006-05-30 12:00:00,53.69,53.75,53.66,53.7,13900.0,36.7632,36.8043,36.7427,36.7701,13900.0
2006-05-30 12:05:00,53.67,53.67,53.5,53.51,39700.0,36.7496,36.7496,36.6331,36.64,39700.0
2006-05-30 12:10:00,53.51,53.53,53.5,53.51,18400.0,36.64,36.6537,36.6331,36.64,18400.0
2006-05-30 12:15:00,53.51,53.56,53.48,53.54,40700.0,36.64,36.6742,36.6195,36.6605,40700.0
2006-05-30 12:20:00,53.54,53.54,53.52,53.53,11700.0,36.6605,36.6605,36.6468,36.6537,11700.0
2006-05-30 12:25:00,53.52,53.6,53.52,53.57,16300.0,36.6468,36.7016,36.6468,36.6811,16300.0
2006-05-30 12:30:00,53.57,53.58,53.52,53.52,36100.0,36.6811,36.6879,36.6468,36.6468,36100.0
2006-05-30 12:35:00,53.52,53.6,53.51,53.58,16000.0,36.6468,36.7016,36.64,36.6879,16000.0
2006-05-30 12:40:00,53.58,53.67,53.57,53.57,26400.0,36.6879,36.7496,36.6811,36.6811,26400.0
2006-05-30 12:45:00,53.59,53.6,53.55,53.55,20000.0,36.6948,36.7016,36.6674,36.6674,20000.0
2006-05-30 12:50:00,53.55,53.58,53.53,53.55,33300.0,36.6674,36.6879,36.6537,36.6674,33300.0
2006-05-30 12:55:00,53.53,53.56,53.52,53.56,23700.0,36.6537,36.6742,36.6468,36.6742,23700.0
2006-05-30 13:00:00,53.57,53.64,53.55,53.55,33600.0,36.6811,36.729,36.6674,36.6674,33600.0
2006-05-30 13:05:00,53.55,53.58,53.54,53.57,11500.0,36.6674,36.6879,36.6605,36.6811,11500.0
2006-05-30 13:10:00,53.56,53.58,53.55,53.55,11900.0,36.6742,36.6879,36.6674,36.6674,11900.0
2006-05-30 13:15:00,53.54,53.59,53.54,53.58,12500.0,36.6605,36.6948,36.6605,36.6879,12500.0
2006-05-30 13:20:00,53.58,53.6,53.56,53.56,19300.0,36.6879,36.7016,36.6742,36.6742,19300.0
2006-05-30 13:25:00,53.56,53.61,53.56,53.59,19800.0,36.6742,36.7085,36.6742,36.6948,19800.0
2006-05-30 13:30:00,53.6,53.65,53.56,53.64,21700.0,36.7016,36.7359,36.6742,36.729,21700.0
2006-05-30 13:35:00,53.63,53.64,53.58,53.58,13400.0,36.7222,36.729,36.6879,36.6879,13400.0
2006-05-30 13:40:00,53.57,53.6,53.55,53.58,19600.0,36.6811,36.7016,36.6674,36.6879,19600.0
2006-05-30 13:45:00,53.58,53.58,53.53,53.56,22800.0,36.6879,36.6879,36.6537,36.6742,22800.0
2006-05-30 13:50:00,53.57,53.65,53.57,53.65,17700.0,36.6811,36.7359,36.6811,36.7359,17700.0
2006-05-30 13:55:00,53.62,53.75,53.61,53.69,15500.0,36.7153,36.8043,36.7085,36.7632,15500.0
2006-05-30 14:00:00,53.71,53.75,53.67,53.7,12900.0,36.7769,36.8043,36.7496,36.7701,12900.0
2006-05-30 14:05:00,53.68,53.7,53.67,53.69,9500.0,36.7564,36.7701,36.7496,36.7632,9500.0
2006-05-30 14:10:00,53.69,53.73,53.65,53.65,11400.0,36.7632,36.7906,36.7359,36.7359,11400.0
2006-05-30 14:15:00,53.65,53.67,53.57,53.65,18700.0,36.7359,36.7496,36.6811,36.7359,18700.0
2006-05-30 14:20:00,53.65,53.65,53.57,53.57,16900.0,36.7359,36.7359,36.6811,36.6811,16900.0
2006-05-30 14:25:00,53.58,53.61,53.57,53.58,11300.0,36.6879,36.7085,36.6811,36.6879,11300.0
2006-05-30 14:30:00,53.6,53.6,53.58,53.59,11700.0,36.7016,36.7016,36.6879,36.6948,11700.0
2006-05-30 14:35:00,53.59,53.59,53.57,53.58,15800.0,36.6948,36.6948,36.6811,36.6879,15800.0
2006-05-30 14:40:00,53.59,53.66,53.58,53.64,24300.0,36.6948,36.7427,36.6879,36.729,24300.0
2006-05-30 14:45:00,53.63,53.66,53.6,53.66,20500.0,36.7222,36.7427,36.7016,36.7427,20500.0
2006-05-30 14:50:00,53.66,53.66,53.55,53.57,14400.0,36.7427,36.7427,36.6674,36.6811,14400.0
2006-05-30 14:55:00,53.58,53.65,53.56,53.6,26300.0,36.6879,36.7359,36.6742,36.7016,26300.0
2006-05-30 15:00:00,53.61,53.64,53.58,53.59,33400.0,36.7085,36.729,36.6879,36.6948,33400.0
2006-05-30 15:05:00,53.59,53.6,53.57,53.58,23000.0,36.6948,36.7016,36.6811,36.6879,23000.0
2006-05-30 15:10:00,53.58,53.59,53.54,53.56,30300.0,36.6879,36.6948,36.6605,36.6742,30300.0
2006-05-30 15:15:00,53.55,53.56,53.53,53.53,23500.0,36.6674,36.6742,36.6537,36.6537,23500.0
2006-05-30 15:20:00,53.53,53.58,53.53,53.53,55300.0,36.6537,36.6879,36.6537,36.6537,55300.0
2006-05-30 15:25:00,53.54,53.61,53.53,53.53,41500.0,36.6605,36.7085,36.6537,36.6537,41500.0
2006-05-30 15:30:00,53.53,53.55,53.51,53.52,50000.0,36.6537,36.6674,36.64,36.6468,50000.0
2006-05-30 15:35:00,53.52,53.54,53.5,53.52,75500.0,36.6468,36.6605,36.6331,36.6468,75500.0
2006-05-30 15:40:00,53.52,53.52,53.45,53.46,79300.0,36.6468,36.6468,36.5989,36.6058,79300.0
2006-05-30 15:45:00,53.46,53.59,53.45,53.53,104900.0,36.6058,36.6948,36.5989,36.6537,104900.0
2006-05-30 15:50:00,53.51,53.87,53.46,53.74,196400.0,36.64,36.8865,36.6058,36.7975,196400.0
2006-05-30 15:55:00,53.77,53.81,53.35,53.51,371200.0,36.818,36.8454,36.5304,36.64,371200.0
2006-05-31 09:30:00,52.96,53.11,52.8,52.9,522000.0,36.2634,36.3661,36.1538,36.2223,522000.0
2006-05-31 09:35:00,52.91,52.95,52.58,52.67,408600.0,36.2292,36.2565,36.0032,36.0648,408600.0
2006-05-31 09:40:00,52.67,52.71,52.55,52.6,264800.0,36.0648,36.0922,35.9827,36.0169,264800.0
2006-05-31 09:45:00,52.6,53.24,52.58,53.08,193600.0,36.0169,36.4551,36.0032,36.3456,193600.0
2006-05-31 09:50:00,53.07,53.15,52.85,53.09,277900.0,36.3387,36.3935,36.1881,36.3524,277900.0
2006-05-31 09:55:00,53.06,53.11,52.94,53.0,205400.0,36.3319,36.3661,36.2497,36.2908,205400.0
2006-05-31 10:00:00,53.0,53.09,52.87,52.94,180600.0,36.2908,36.3524,36.2018,36.2497,180600.0
2006-05-31 10:05:00,52.94,53.0,52.84,52.93,76800.0,36.2497,36.2908,36.1812,36.2428,76800.0
2006-05-31 10:10:00,52.93,53.02,52.9,52.92,100700.0,36.2428,36.3045,36.2223,36.236,100700.0
2006-05-31 10:15:00,52.92,53.05,52.92,52.96,47800.0,36.236,36.325,36.236,36.2634,47800.0
2006-05-31 10:20:00,52.96,53.15,52.96,53.02,110400.0,36.2634,36.3935,36.2634,36.3045,110400.0
2006-05-31 10:25:00,53.02,53.09,53.02,53.04,60000.0,36.3045,36.3524,36.3045,36.3182,60000.0
2006-05-31 10:30:00,53.06,53.53,53.04,53.4,126100.0,36.3319,36.6537,36.3182,36.5647,126100.0
2006-05-31 10:35:00,53.4,53.58,53.1,53.5,124200.0,36.5647,36.6879,36.3593,36.6331,124200.0
2006-05-31 10:40:00,53.51,53.55,53.36,53.39,133000.0,36.64,36.6674,36.5373,36.5578,133000.0
2006-05-31 10:45:00,53.39,53.39,53.25,53.31,89000.0,36.5578,36.5578,36.462,36.503,89000.0
2006-05-31 10:50:00,53.29,53.31,53.19,53.2,63200.0,36.4894,36.503,36.4209,36.4277,63200.0
2006-05-31 10:55:00,53.19,53.23,53.15,53.17,40500.0,36.4209,36.4483,36.3935,36.4072,40500.0
2006-05-31 11:00:00,53.15,53.35,53.12,53.15,86300.0,36.3935,36.5304,36.3729,36.3935,86300.0
2006-05-31 11:05:00,53.15,53.27,53.12,53.2,102800.0,36.3935,36.4757,36.3729,36.4277,102800.0
2006-05-31 11:10:00,53.19,53.19,53.0,53.09,102600.0,36.4209,36.4209,36.2908,36.3524,102600.0
2006-05-31 11:15:00,53.09,53.26,53.09,53.2,140200.0,36.3524,36.4688,36.3524,36.4277,140200.0
2006-05-31 11:20:00,53.2,53.27,53.15,53.21,65500.0,36.4277,36.4757,36.3935,36.4346,65500.0
2006-05-31 11:25:00,53.22,53.3,53.2,53.27,235300.0,36.4414,36.4962,36.4277,36.4757,235300.0
2006-05-31 11:30:00,53.26,53.38,53.17,53.21,196400.0,36.4688,36.551,36.4072,36.4346,196400.0
2006-05-31 11:35:00,53.22,53.44,53.21,53.29,226300.0,36.4414,36.5921,36.4346,36.4894,226300.0
2006-05-31 11:40:00,53.26,53.28,53.17,53.2,172600.0,36.4688,36.4825,36.4072,36.4277,172600.0
2006-05-31 11:45:00,53.22,53.29,53.2,53.23,108400.0,36.4414,36.4894,36.4277,36.4483,108400.0
2006-05-31 11:50:00,53.24,53.27,53.2,53.22,64400.0,36.4551,36.4757,36.4277,36.4414,64400.0
2006-05-31 11:55:00,53.22,53.25,53.18,53.22,59000.0,36.4414,36.462,36.414,36.4414,59000.0
2006-05-31 12:00:00,53.22,53.23,53.2,53.21,30000.0,36.4414,36.4483,36.4277,36.4346,30000.0
2006-05-31 12:05:00,53.21,53.27,53.0,53.25,115300.0,36.4346,36.4757,36.2908,36.462,115300.0
2006-05-31 12:10:00,53.25,53.3,53.24,53.27,26900.0,36.462,36.4962,36.4551,36.4757,26900.0
2006-05-31 12:15:00,53.26,53.3,53.25,53.3,46400.0,36.4688,36.4962,36.462,36.4962,46400.0
2006-05-31 12:20:00,53.3,53.3,53.21,53.22,70400.0,36.4962,36.4962,36.4346,36.4414,70400.0
2006-05-31 12:25:00,53.22,53.26,53.2,53.23,45800.0,36.4414,36.4688,36.4277,36.4483,45800.0
2006-05-31 12:30:00,53.22,53.25,53.22,53.23,24000.0,36.4414,36.462,36.4414,36.4483,24000.0
2006-05-31 12:35:00,53.22,53.23,53.2,53.21,32800.0,36.4414,36.4483,36.4277,36.4346,32800.0
2006-05-31 12:40:00,53.2,53.23,53.1,53.11,132900.0,36.4277,36.4483,36.3593,36.3661,132900.0
2006-05-31 12:45:00,53.11,53.17,53.1,53.14,40100.0,36.3661,36.4072,36.3593,36.3866,40100.0
2006-05-31 12:50:00,53.14,53.14,53.11,53.12,36400.0,36.3866,36.3866,36.3661,36.3729,36400.0
2006-05-31 12:55:00,53.13,53.14,53.05,53.09,58400.0,36.3798,36.3866,36.325,36.3524,58400.0
2006-05-31 13:00:00,53.08,53.15,53.08,53.11,60700.0,36.3456,36.3935,36.3456,36.3661,60700.0
2006-05-31 13:05:00,53.1,53.1,53.04,53.08,46200.0,36.3593,36.3593,36.3182,36.3456,46200.0
2006-05-31 13:10:00,53.07,53.07,53.02,53.04,34300.0,36.3387,36.3387,36.3045,36.3182,34300.0
2006-05-31 13:15:00,53.05,53.06,53.03,53.06,74900.0,36.325,36.3319,36.3113,36.3319,74900.0
2006-05-31 13:20:00,53.05,53.06,53.0,53.01,25600.0,36.325,36.3319,36.2908,36.2976,25600.0
2006-05-31 13:25:00,53.01,53.01,53.0,53.0,17900.0,36.2976,36.2976,36.2908,36.2908,17900.0
2006-05-31 13:30:00,53.0,53.01,52.95,52.95,62100.0,36.2908,36.2976,36.2565,36.2565,62100.0
2006-05-31 13:35:00,52.95,52.96,52.84,52.88,78400.0,36.2565,36.2634,36.1812,36.2086,78400.0
2006-05-31 13:40:00,52.88,52.92,52.87,52.9,31500.0,36.2086,36.236,36.2018,36.2223,31500.0
2006-05-31 13:45:00,52.91,52.96,52.9,52.95,68400.0,36.2292,36.2634,36.2223,36.2565,68400.0
2006-05-31 13:50:00,52.95,52.97,52.9,52.9,52500.0,36.2565,36.2702,36.2223,36.2223,52500.0
2006-05-31 13:55:00,52.9,52.9,52.86,52.9,69200.0,36.2223,36.2223,36.1949,36.2223,69200.0
2006-05-31 14:00:00,52.89,52.99,52.68,52.76,149700.0,36.2155,36.2839,36.0717,36.1264,149700.0
2006-05-31 14:05:00,52.76,52.89,52.71,52.74,83500.0,36.1264,36.2155,36.0922,36.1127,83500.0
2006-05-31 14:10:00,52.73,52.79,52.5,52.5,104100.0,36.1059,36.147,35.9484,35.9484,104100.0
2006-05-31 14:15:00,52.5,52.53,52.32,52.32,155500.0,35.9484,35.969,35.8252,35.8252,155500.0
2006-05-31 14:20:00,52.32,52.55,52.32,52.54,65900.0,35.8252,35.9827,35.8252,35.9758,65900.0
2006-05-31 14:25:00,52.54,52.87,52.54,52.65,68400.0,35.9758,36.2018,35.9758,36.0511,68400.0
2006-05-31 14:30:00,52.64,52.84,52.63,52.65,57200.0,36.0443,36.1812,36.0374,36.0511,57200.0
2006-05-31 14:35:00,52.64,52.72,52.5,52.52,59400.0,36.0443,36.0991,35.9484,35.9621,59400.0
2006-05-31 14:40:00,52.52,52.62,52.5,52.58,31500.0,35.9621,36.0306,35.9484,36.0032,31500.0
2006-05-31 14:45:00,52.59,52.65,52.51,52.54,37700.0,36.01,36.0511,35.9553,35.9758,37700.0
2006-05-31 14:50:00,52.53,52.61,52.45,52.5,71500.0,35.969,36.0237,35.9142,35.9484,71500.0
2006-05-31 14:55:00,52.5,52.73,52.48,52.65,58400.0,35.9484,36.1059,35.9347,36.0511,58400.0
2006-05-31 15:00:00,52.64,52.79,52.63,52.76,33800.0,36.0443,36.147,36.0374,36.1264,33800.0
2006-05-31 15:05:00,52.76,52.76,52.55,52.56,37700.0,36.1264,36.1264,35.9827,35.9895,37700.0
2006-05-31 15:10:00,52.55,52.63,52.52,52.52,31400.0,35.9827,36.0374,35.9621,35.9621,31400.0
2006-05-31 15:15:00,52.52,52.63,52.49,52.52,48800.0,35.9621,36.0374,35.9416,35.9621,48800.0
2006-05-31 15:20:00,52.52,52.77,52.5,52.66,60600.0,35.9621,36.1333,35.9484,36.058,60600.0
2006-05-31 15:25:00,52.65,52.73,52.6,52.62,47800.0,36.0511,36.1059,36.0169,36.0306,47800.0
2006-05-31 15:30:00,52.61,52.66,52.57,52.62,49400.0,36.0237,36.058,35.9963,36.0306,49400.0
2006-05-31 15:35:00,52.62,52.7,52.59,52.66,74900.0,36.0306,36.0854,36.01,36.058,74900.0
2006-05-31 15:40:00,52.66,52.9,52.66,52.82,85300.0,36.058,36.2223,36.058,36.1675,85300.0
2006-05-31 15:45:00,52.83,52.86,52.78,52.84,58400.0,36.1744,36.1949,36.1401,36.1812,58400.0
2006-05-31 15:50:00,52.83,52.89,52.77,52.89,81300.0,36.1744,36.2155,36.1333,36.2155,81300.0
2006-05-31 15:55:00,52.9,52.91,52.78,52.91,119900.0,36.2223,36.2292,36.1401,36.2292,119900.0
2006-06-01 09:30:00,53.1,53.27,53.04,53.25,87900.0,36.3593,36.4757,36.3182,36.462,87900.0
2006-06-01 09:35:00,53.25,53.44,53.19,53.21,76300.0,36.462,36.5921,36.4209,36.4346,76300.0
2006-06-01 09:40:00,53.18,53.21,53.01,53.06,39600.0,36.414,36.4346,36.2976,36.3319,39600.0
2006-06-01 09:45:00,53.05,53.27,53.04,53.23,52500.0,36.325,36.4757,36.3182,36.4483,52500.0
2006-06-01 09:50:00,53.21,53.21,53.11,53.14,34800.0,36.4346,36.4346,36.3661,36.3866,34800.0
2006-06-01 09:55:00,53.14,53.14,52.9,53.0,76200.0,36.3866,36.3866,36.2223,36.2908,76200.0
2006-06-01 10:00:00,53.01,53.19,52.98,53.12,55100.0,36.2976,36.4209,36.2771,36.3729,55100.0
2006-06-01 10:05:00,53.12,53.16,53.05,53.11,22600.0,36.3729,36.4003,36.325,36.3661,22600.0
2006-06-01 10:10:00,53.1,53.12,52.97,53.1,27000.0,36.3593,36.3729,36.2702,36.3593,27000.0
2006-06-01 10:15:00,53.09,53.09,52.98,53.05,64100.0,36.3524,36.3524,36.2771,36.325,64100.0
2006-06-01 10:20:00,53.06,53.13,53.04,53.09,29900.0,36.3319,36.3798,36.3182,36.3524,29900.0
2006-06-01 10:25:00,53.09,53.11,53.05,53.1,34600.0,36.3524,36.3661,36.325,36.3593,34600.0
2006-06-01 10:30:00,53.11,53.35,53.11,53.31,46900.0,36.3661,36.5304,36.3661,36.503,46900.0
2006-06-01 10:35:00,53.32,53.47,53.32,53.47,32600.0,36.5099,36.6126,36.5099,36.6126,32600.0
2006-06-01 10:40:00,53.47,53.58,53.45,53.48,47400.0,36.6126,36.6879,36.5989,36.6195,47400.0
2006-06-01 10:45:00,53.48,53.5,53.36,53.38,42700.0,36.6195,36.6331,36.5373,36.551,42700.0
2006-06-01 10:50:00,53.38,53.43,53.38,53.42,46100.0,36.551,36.5852,36.551,36.5784,46100.0
2006-06-01 10:55:00,53.43,53.46,53.39,53.45,39700.0,36.5852,36.6058,36.5578,36.5989,39700.0
2006-06-01 11:00:00,53.46,53.52,53.45,53.49,42100.0,36.6058,36.6468,36.5989,36.6263,42100.0
2006-06-01 11:05:00,53.52,53.54,53.39,53.44,159600.0,36.6468,36.6605,36.5578,36.5921,159600.0
2006-06-01 11:10:00,53.46,53.51,53.44,53.5,30900.0,36.6058,36.64,36.5921,36.6331,30900.0
2006-06-01 11:15:00,53.48,53.52,53.42,53.45,55200.0,36.6195,36.6468,36.5784,36.5989,55200.0
2006-06-01 11:20:00,53.46,53.48,53.41,53.44,16900.0,36.6058,36.6195,36.5715,36.5921,16900.0
2006-06-01 11:25:00,53.43,53.44,53.39,53.4,15600.0,36.5852,36.5921,36.5578,36.5647,15600.0
2006-06-01 11:30:00,53.39,53.49,53.37,53.41,38000.0,36.5578,36.6263,36.5441,36.5715,38000.0
2006-06-01 11:35:00,53.41,53.41,53.36,53.36,22500.0,36.5715,36.5715,36.5373,36.5373,22500.0
2006-06-01 11:40:00,53.36,53.39,53.33,53.33,22600.0,36.5373,36.5578,36.5167,36.5167,22600.0
2006-06-01 11:45:00,53.33,53.34,53.3,53.3,13200.0,36.5167,36.5236,36.4962,36.4962,13200.0
2006-06-01 11:50:00,53.3,53.31,53.21,53.21,33000.0,36.4962,36.503,36.4346,36.4346,33000.0
2006-06-01 11:55:00,53.22,53.23,53.18,53.22,53000.0,36.4414,36.4483,36.414,36.4414,53000.0
2006-06-01 12:00:00,53.22,53.22,53.16,53.17,17100.0,36.4414,36.4414,36.4003,36.4072,17100.0
2006-06-01 12:05:00,53.18,53.18,53.03,53.05,15200.0,36.414,36.414,36.3113,36.325,15200.0
2006-06-01 12:10:00,53.05,53.08,53.04,53.04,17800.0,36.325,36.3456,36.3182,36.3182,17800.0
2006-06-01 12:15:00,53.04,53.05,53.02,53.03,7600.0,36.3182,36.325,36.3045,36.3113,7600.0
2006-06-01 12:20:00,53.02,53.1,53.02,53.09,18600.0,36.3045,36.3593,36.3045,36.3524,18600.0
2006-06-01 12:25:00,53.09,53.13,53.07,53.1,8100.0,36.3524,36.3798,36.3387,36.3593,8100.0
2006-06-01 12:30:00,53.1,53.27,53.1,53.24,26700.0,36.3593,36.4757,36.3593,36.4551,26700.0
2006-06-01 12:35:00,53.25,53.38,53.22,53.33,22500.0,36.462,36.551,36.4414,36.5167,22500.0
2006-06-01 12:40:00,53.31,53.33,53.25,53.26,13900.0,36.503,36.5167,36.462,36.4688,13900.0
2006-06-01 12:45:00,53.26,53.3,53.25,53.27,9500.0,36.4688,36.4962,36.462,36.4757,9500.0
2006-06-01 12:50:00,53.27,53.27,53.22,53.23,10300.0,36.4757,36.4757,36.4414,36.4483,10300.0
2006-06-01 12:55:00,53.23,53.28,53.16,53.16,13500.0,36.4483,36.4825,36.4003,36.4003,13500.0
2006-06-01 13:00:00,53.16,53.18,53.04,53.07,15500.0,36.4003,36.414,36.3182,36.3387,15500.0
2006-06-01 13:05:00,53.08,53.09,53.02,53.05,16800.0,36.3456,36.3524,36.3045,36.325,16800.0
2006-06-01 13:10:00,53.06,53.12,53.05,53.12,21600.0,36.3319,36.3729,36.325,36.3729,21600.0
2006-06-01 13:15:00,53.12,53.15,53.12,53.13,5500.0,36.3729,36.3935,36.3729,36.3798,5500.0
2006-06-01 13:20:00,53.14,53.19,53.13,53.18,9900.0,36.3866,36.4209,36.3798,36.414,9900.0
2006-06-01 13:25:00,53.16,53.22,53.13,53.22,19700.0,36.4003,36.4414,36.3798,36.4414,19700.0
2006-06-01 13:30:00,53.21,53.24,53.21,53.22,4400.0,36.4346,36.4551,36.4346,36.4414,4400.0
2006-06-01 13:35:00,53.23,53.24,53.22,53.22,10700.0,36.4483,36.4551,36.4414,36.4414,10700.0
2006-06-01 13:40:00,53.22,53.28,53.22,53.26,9100.0,36.4414,36.4825,36.4414,36.4688,9100.0
2006-06-01 13:45:00,53.26,53.31,53.26,53.3,12000.0,36.4688,36.503,36.4688,36.4962,12000.0
2006-06-01 13:50:00,53.29,53.3,53.25,53.28,11600.0,36.4894,36.4962,36.462,36.4825,11600.0
2006-06-01 13:55:00,53.27,53.28,53.22,53.23,41200.0,36.4757,36.4825,36.4414,36.4483,41200.0
2006-06-01 14:00:00,53.22,53.32,53.22,53.29,11900.0,36.4414,36.5099,36.4414,36.4894,11900.0
2006-06-01 14:05:00,53.3,53.3,53.25,53.25,12900.0,36.4962,36.4962,36.462,36.462,12900.0
2006-06-01 14:10:00,53.25,53.3,53.25,53.29,13100.0,36.462,36.4962,36.462,36.4894,13100.0
2006-06-01 14:15:00,53.28,53.35,53.27,53.33,25600.0,36.4825,36.5304,36.4757,36.5167,25600.0
2006-06-01 14:20:00,53.33,53.35,53.28,53.3,7800.0,36.5167,36.5304,36.4825,36.4962,7800.0
2006-06-01 14:25:00,53.29,53.29,53.25,53.27,6300.0,36.4894,36.4894,36.462,36.4757,6300.0
2006-06-01 14:30:00,53.27,53.27,53.26,53.27,5100.0,36.4757,36.4757,36.4688,36.4757,5100.0
2006-06-01 14:35:00,53.27,53.4,53.27,53.3,35000.0,36.4757,36.5647,36.4757,36.4962,35000.0
2006-06-01 14:40:00,53.31,53.34,53.31,53.32,13500.0,36.503,36.5236,36.503,36.5099,13500.0
2006-06-01 14:45:00,53.32,53.33,53.25,53.3,38500.0,36.5099,36.5167,36.462,36.4962,38500.0
2006-06-01 14:50:00,53.29,53.32,53.29,53.32,12500.0,36.4894,36.5099,36.4894,36.5099,12500.0
2006-06-01 14:55:00,53.32,53.37,53.3,53.33,11700.0,36.5099,36.5441,36.4962,36.5167,11700.0
2006-06-01 15:00:00,53.34,53.34,53.24,53.24,23300.0,36.5236,36.5236,36.4551,36.4551,23300.0
2006-06-01 15:05:00,53.24,53.28,53.2,53.26,21700.0,36.4551,36.4825,36.4277,36.4688,21700.0
2006-06-01 15:10:00,53.28,53.4,53.26,53.31,53100.0,36.4825,36.5647,36.4688,36.503,53100.0
2006-06-01 15:15:00,53.36,53.6,53.36,53.57,66100.0,36.5373,36.7016,36.5373,36.6811,66100.0
2006-06-01 15:20:00,53.58,53.71,53.56,53.61,51800.0,36.6879,36.7769,36.6742,36.7085,51800.0
2006-06-01 15:25:00,53.6,53.63,53.52,53.53,85200.0,36.7016,36.7222,36.6468,36.6537,85200.0
2006-06-01 15:30:00,53.55,53.64,53.5,53.63,83900.0,36.6674,36.729,36.6331,36.7222,83900.0
2006-06-01 15:35:00,53.62,53.73,53.6,53.7,86800.0,36.7153,36.7906,36.7016,36.7701,86800.0
2006-06-01 15:40:00,53.71,53.72,53.64,53.65,81300.0,36.7769,36.7838,36.729,36.7359,81300.0
2006-06-01 15:45:00,53.66,53.74,53.6,53.7,102600.0,36.7427,36.7975,36.7016,36.7701,102600.0
2006-06-01 15:50:00,53.7,53.97,53.63,53.91,142400.0,36.7701,36.955,36.7222,36.9139,142400.0
2006-06-01 15:55:00,53.92,54.16,53.9,54.16,390700.0,36.9207,37.0851,36.907,37.0851,390700.0
2006-06-02 09:30:00,53.93,54.04,53.85,53.99,156100.0,36.9276,37.0029,36.8728,36.9687,156100.0
2006-06-02 09:35:00,54.0,54.0,53.84,53.86,108600.0,36.9755,36.9755,36.866,36.8796,108600.0
2006-06-02 09:40:00,53.85,53.86,53.67,53.7,72700.0,36.8728,36.8796,36.7496,36.7701,72700.0
2006-06-02 09:45:00,53.69,53.69,53.3,53.53,80800.0,36.7632,36.7632,36.4962,36.6537,80800.0
2006-06-02 09:50:00,53.55,53.57,53.52,53.53,68500.0,36.6674,36.6811,36.6468,36.6537,68500.0
2006-06-02 09:55:00,53.52,53.55,53.48,53.5,70000.0,36.6468,36.6674,36.6195,36.6331,70000.0
2006-06-02 10:00:00,53.5,53.59,53.43,53.48,80300.0,36.6331,36.6948,36.5852,36.6195,80300.0
2006-06-02 10:05:00,53.5,53.56,53.4,53.49,72700.0,36.6331,36.6742,36.5647,36.6263,72700.0
2006-06-02 10:10:00,53.47,53.47,53.3,53.3,49100.0,36.6126,36.6126,36.4962,36.4962,49100.0
2006-06-02 10:15:00,53.3,53.4,53.3,53.31,45800.0,36.4962,36.5647,36.4962,36.503,45800.0
2006-06-02 10:20:00,53.32,53.35,53.23,53.27,60600.0,36.5099,36.5304,36.4483,36.4757,60600.0
2006-06-02 10:25:00,53.28,53.38,53.28,53.38,40000.0,36.4825,36.551,36.4825,36.551,40000.0
2006-06-02 10:30:00,53.37,53.4,53.32,53.32,33500.0,36.5441,36.5647,36.5099,36.5099,33500.0
2006-06-02 10:35:00,53.31,53.36,53.26,53.3,52500.0,36.503,36.5373,36.4688,36.4962,52500.0
2006-06-02 10:40:00,53.28,53.37,53.25,53.37,21400.0,36.4825,36.5441,36.462,36.5441,21400.0
2006-06-02 10:45:00,53.36,53.46,53.31,53.36,28400.0,36.5373,36.6058,36.503,36.5373,28400.0
2006-06-02 10:50:00,53.35,53.38,53.3,53.31,15800.0,36.5304,36.551,36.4962,36.503,15800.0
2006-06-02 10:55:00,53.32,53.33,53.25,53.28,24200.0,36.5099,36.5167,36.462,36.4825,24200.0
2006-06-02 11:00:00,53.28,53.3,53.25,53.25,23800.0,36.4825,36.4962,36.462,36.462,23800.0
2006-06-02 11:05:00,53.25,53.26,53.2,53.23,27000.0,36.462,36.4688,36.4277,36.4483,27000.0
2006-06-02 11:10:00,53.24,53.25,53.22,53.24,17400.0,36.4551,36.462,36.4414,36.4551,17400.0
2006-06-02 11:15:00,53.23,53.23,53.12,53.14,27800.0,36.4483,36.4483,36.3729,36.3866,27800.0
2006-06-02 11:20:00,53.14,53.15,53.07,53.08,29700.0,36.3866,36.3935,36.3387,36.3456,29700.0
2006-06-02 11:25:00,53.08,53.15,53.05,53.13,60300.0,36.3456,36.3935,36.325,36.3798,60300.0
2006-06-02 11:30:00,53.13,53.16,53.11,53.13,41400.0,36.3798,36.4003,36.3661,36.3798,41400.0
2006-06-02 11:35:00,53.12,53.13,53.06,53.09,25000.0,36.3729,36.3798,36.3319,36.3524,25000.0
2006-06-02 11:40:00,53.08,53.09,52.95,52.98,40400.0,36.3456,36.3524,36.2565,36.2771,40400.0
2006-06-02 11:45:00,52.98,53.0,52.87,52.92,51600.0,36.2771,36.2908,36.2018,36.236,51600.0
2006-06-02 11:50:00,52.92,52.94,52.83,52.89,43200.0,36.236,36.2497,36.1744,36.2155,43200.0
2006-06-02 11:55:00,52.89,52.89,52.76,52.76,57000.0,36.2155,36.2155,36.1264,36.1264,57000.0
2006-06-02 12:00:00,52.76,52.8,52.75,52.77,70000.0,36.1264,36.1538,36.1196,36.1333,70000.0
2006-06-02 12:05:00,52.79,52.84,52.78,52.83,41300.0,36.147,36.1812,36.1401,36.1744,41300.0
2006-06-02 12:10:00,52.83,52.91,52.79,52.8,22400.0,36.1744,36.2292,36.147,36.1538,22400.0
2006-06-02 12:15:00,52.8,52.89,52.76,52.88,25800.0,36.1538,36.2155,36.1264,36.2086,25800.0
2006-06-02 12:20:00,52.89,52.98,52.87,52.95,23900.0,36.2155,36.2771,36.2018,36.2565,23900.0
2006-06-02 12:25:00,52.94,52.95,52.82,52.83,14500.0,36.2497,36.2565,36.1675,36.1744,14500.0
2006-06-02 12:30:00,52.82,52.93,52.82,52.9,53900.0,36.1675,36.2428,36.1675,36.2223,53900.0
2006-06-02 12:35:00,52.91,53.02,52.91,53.0,14300.0,36.2292,36.3045,36.2292,36.2908,14300.0
2006-06-02 12:40:00,53.01,53.04,52.98,53.03,24000.0,36.2976,36.3182,36.2771,36.3113,24000.0
2006-06-02 12:45:00,53.03,53.11,53.03,53.11,8300.0,36.3113,36.3661,36.3113,36.3661,8300.0
2006-06-02 12:50:00,53.12,53.17,53.11,53.16,15300.0,36.3729,36.4072,36.3661,36.4003,15300.0
2006-06-02 12:55:00,53.17,53.17,53.07,53.12,15500.0,36.4072,36.4072,36.3387,36.3729,15500.0
2006-06-02 13:00:00,53.12,53.12,53.05,53.1,14000.0,36.3729,36.3729,36.325,36.3593,14000.0
2006-06-02 13:05:00,53.09,53.09,53.0,53.05,21800.0,36.3524,36.3524,36.2908,36.325,21800.0
2006-06-02 13:10:00,53.05,53.06,53.0,53.02,18800.0,36.325,36.3319,36.2908,36.3045,18800.0
2006-06-02 13:15:00,53.03,53.05,53.02,53.04,18400.0,36.3113,36.325,36.3045,36.3182,18400.0
2006-06-02 13:20:00,53.05,53.09,53.05,53.05,7900.0,36.325,36.3524,36.325,36.325,7900.0
2006-06-02 13:25:00,53.05,53.21,53.05,53.17,17600.0,36.325,36.4346,36.325,36.4072,17600.0
2006-06-02 13:30:00,53.16,53.21,53.11,53.19,31600.0,36.4003,36.4346,36.3661,36.4209,31600.0
2006-06-02 13:35:00,53.18,53.18,53.1,53.15,20800.0,36.414,36.414,36.3593,36.3935,20800.0
2006-06-02 13:40:00,53.13,53.15,53.11,53.13,6100.0,36.3798,36.3935,36.3661,36.3798,6100.0
2006-06-02 13:45:00,53.13,53.14,53.1,53.11,13200.0,36.3798,36.3866,36.3593,36.3661,13200.0
2006-06-02 13:50:00,53.11,53.14,53.05,53.06,20300.0,36.3661,36.3866,36.325,36.3319,20300.0
2006-06-02 13:55:00,53.05,53.11,53.05,53.1,9100.0,36.325,36.3661,36.325,36.3593,9100.0
2006-06-02 14:00:00,53.08,53.11,53.03,53.04,12900.0,36.3456,36.3661,36.3113,36.3182,12900.0
2006-06-02 14:05:00,53.04,53.14,53.03,53.12,21600.0,36.3182,36.3866,36.3113,36.3729,21600.0
2006-06-02 14:10:00,53.12,53.15,53.1,53.12,15000.0,36.3729,36.3935,36.3593,36.3729,15000.0
2006-06-02 14:15:00,53.12,53.12,53.07,53.08,17200.0,36.3729,36.3729,36.3387,36.3456,17200.0
2006-06-02 14:20:00,53.07,53.08,53.05,53.05,23500.0,36.3387,36.3456,36.325,36.325,23500.0
2006-06-02 14:25:00,53.05,53.11,53.0,53.11,16700.0,36.325,36.3661,36.2908,36.3661,16700.0
2006-06-02 14:30:00,53.1,53.2,53.09,53.14,24900.0,36.3593,36.4277,36.3524,36.3866,24900.0
2006-06-02 14:35:00,53.14,53.24,53.14,53.22,12000.0,36.3866,36.4551,36.3866,36.4414,12000.0
2006-06-02 14:40:00,53.22,53.22,53.17,53.18,12400.0,36.4414,36.4414,36.4072,36.414,12400.0
2006-06-02 14:45:00,53.19,53.23,53.15,53.23,9600.0,36.4209,36.4483,36.3935,36.4483,9600.0
2006-06-02 14:50:00,53.23,53.23,53.15,53.15,24100.0,36.4483,36.4483,36.3935,36.3935,24100.0
2006-06-02 14:55:00,53.15,53.17,53.13,53.16,10900.0,36.3935,36.4072,36.3798,36.4003,10900.0
2006-06-02 15:00:00,53.15,53.18,53.12,53.13,25400.0,36.3935,36.414,36.3729,36.3798,25400.0
2006-06-02 15:05:00,53.12,53.15,53.1,53.15,24400.0,36.3729,36.3935,36.3593,36.3935,24400.0
2006-06-02 15:10:00,53.15,53.16,53.12,53.15,30600.0,36.3935,36.4003,36.3729,36.3935,30600.0
2006-06-02 15:15:00,53.16,53.22,53.15,53.19,24200.0,36.4003,36.4414,36.3935,36.4209,24200.0
2006-06-02 15:20:00,53.19,53.23,53.18,53.21,41800.0,36.4209,36.4483,36.414,36.4346,41800.0
2006-06-02 15:25:00,53.21,53.23,53.18,53.2,39400.0,36.4346,36.4483,36.414,36.4277,39400.0
2006-06-02 15:30:00,53.21,53.31,53.2,53.3,58700.0,36.4346,36.503,36.4277,36.4962,58700.0
2006-06-02 15:35:00,53.29,53.33,53.26,53.32,64600.0,36.4894,36.5167,36.4688,36.5099,64600.0
2006-06-02 15:40:00,53.33,53.38,53.32,53.35,28700.0,36.5167,36.551,36.5099,36.5304,28700.0
2006-06-02 15:45:00,53.35,53.37,53.32,53.32,28800.0,36.5304,36.5441,36.5099,36.5099,28800.0
2006-06-02 15:50:00,53.33,53.36,53.27,53.36,81600.0,36.5167,36.5373,36.4757,36.5373,81600.0
2006-06-02 15:55:00,53.36,53.44,53.34,53.44,85600.0,36.5373,36.5921,36.5236,36.5921,85600.0
2006-06-05 09:30:00,53.23,53.36,53.23,53.31,92800.0,36.4483,36.5373,36.4483,36.503,92800.0
2006-06-05 09:35:00,53.3,53.32,53.02,53.08,55800.0,36.4962,36.5099,36.3045,36.3456,55800.0
2006-06-05 09:40:00,53.08,53.23,53.06,53.23,29600.0,36.3456,36.4483,36.3319,36.4483,29600.0
2006-06-05 09:45:00,53.24,53.24,53.1,53.1,18700.0,36.4551,36.4551,36.3593,36.3593,18700.0
2006-06-05 09:50:00,53.11,53.15,53.1,53.11,16200.0,36.3661,36.3935,36.3593,36.3661,16200.0
2006-06-05 09:55:00,53.11,53.12,53.05,53.07,17600.0,36.3661,36.3729,36.325,36.3387,17600.0
2006-06-05 10:00:00,53.06,53.17,53.06,53.08,32500.0,36.3319,36.4072,36.3319,36.3456,32500.0
2006-06-05 10:05:00,53.08,53.19,53.08,53.12,35300.0,36.3456,36.4209,36.3456,36.3729,35300.0
2006-06-05 10:10:00,53.11,53.12,53.09,53.12,25900.0,36.3661,36.3729,36.3524,36.3729,25900.0
2006-06-05 10:15:00,53.1,53.12,53.08,53.09,26400.0,36.3593,36.3729,36.3456,36.3524,26400.0
2006-06-05 10:20:00,53.1,53.22,53.08,53.12,35700.0,36.3593,36.4414,36.3456,36.3729,35700.0
2006-06-05 10:25:00,53.12,53.14,53.1,53.1,10500.0,36.3729,36.3866,36.3593,36.3593,10500.0
2006-06-05 10:30:00,53.1,53.2,53.1,53.2,21900.0,36.3593,36.4277,36.3593,36.4277,21900.0
2006-06-05 10:35:00,53.22,53.24,53.21,53.23,13200.0,36.4414,36.4551,36.4346,36.4483,13200.0
2006-06-05 10:40:00,53.22,53.31,53.19,53.24,28700.0,36.4414,36.503,36.4209,36.4551,28700.0
2006-06-05 10:45:00,53.24,53.3,53.22,53.3,18700.0,36.4551,36.4962,36.4414,36.4962,18700.0
2006-06-05 10:50:00,53.3,53.32,53.28,53.28,16300.0,36.4962,36.5099,36.4825,36.4825,16300.0
2006-06-05 10:55:00,53.28,53.29,53.27,53.27,12600.0,36.4825,36.4894,36.4757,36.4757,12600.0
2006-06-05 11:00:00,53.28,53.33,53.27,53.33,12200.0,36.4825,36.5167,36.4757,36.5167,12200.0
2006-06-05 11:05:00,53.34,53.35,53.32,53.34,9000.0,36.5236,36.5304,36.5099,36.5236,9000.0
2006-06-05 11:10:00,53.34,53.34,53.3,53.31,17400.0,36.5236,36.5236,36.4962,36.503,17400.0
2006-06-05 11:15:00,53.31,53.32,53.3,53.31,8200.0,36.503,36.5099,36.4962,36.503,8200.0
2006-06-05 11:20:00,53.31,53.32,53.29,53.32,67100.0,36.503,36.5099,36.4894,36.5099,67100.0
2006-06-05 11:25:00,53.32,53.33,53.31,53.31,8800.0,36.5099,36.5167,36.503,36.503,8800.0
2006-06-05 11:30:00,53.32,53.32,53.29,53.3,93700.0,36.5099,36.5099,36.4894,36.4962,93700.0
2006-06-05 11:35:00,53.3,53.3,53.24,53.26,18100.0,36.4962,36.4962,36.4551,36.4688,18100.0
2006-06-05 11:40:00,53.27,53.27,53.19,53.2,26900.0,36.4757,36.4757,36.4209,36.4277,26900.0
2006-06-05 11:45:00,53.19,53.24,53.19,53.22,14000.0,36.4209,36.4551,36.4209,36.4414,14000.0
2006-06-05 11:50:00,53.22,53.24,53.21,53.23,11200.0,36.4414,36.4551,36.4346,36.4483,11200.0
2006-06-05 11:55:00,53.24,53.32,53.24,53.31,49800.0,36.4551,36.5099,36.4551,36.503,49800.0
2006-06-05 12:00:00,53.31,53.32,53.28,53.32,17500.0,36.503,36.5099,36.4825,36.5099,17500.0
2006-06-05 12:05:00,53.31,53.31,53.28,53.28,26800.0,36.503,36.503,36.4825,36.4825,26800.0
2006-06-05 12:10:00,53.28,53.31,53.21,53.31,22200.0,36.4825,36.503,36.4346,36.503,22200.0
2006-06-05 12:15:00,53.31,53.33,53.28,53.33,11500.0,36.503,36.5167,36.4825,36.5167,11500.0
2006-06-05 12:20:00,53.33,53.39,53.32,53.34,73600.0,36.5167,36.5578,36.5099,36.5236,73600.0
2006-06-05 12:25:00,53.35,53.41,53.35,53.41,9600.0,36.5304,36.5715,36.5304,36.5715,9600.0
2006-06-05 12:30:00,53.4,53.4,53.34,53.35,16100.0,36.5647,36.5647,36.5236,36.5304,16100.0
2006-06-05 12:35:00,53.34,53.34,53.29,53.29,13700.0,36.5236,36.5236,36.4894,36.4894,13700.0
2006-06-05 12:40:00,53.29,53.29,53.29,53.29,0.0,36.4894,36.4894,36.4894,36.4894,0.0
2006-06-05 12:45:00,53.29,53.29,53.29,53.29,0.0,36.4894,36.4894,36.4894,36.4894,0.0
2006-06-05 12:50:00,53.29,53.29,53.29,53.29,0.0,36.4894,36.4894,36.4894,36.4894,0.0
2006-06-05 12:55:00,53.29,53.29,53.29,53.29,0.0,36.4894,36.4894,36.4894,36.4894,0.0
2006-06-05 13:00:00,53.3,53.33,53.3,53.33,3600.0,36.4962,36.5167,36.4962,36.5167,3600.0
2006-06-05 13:05:00,53.31,53.33,53.31,53.33,4100.0,36.503,36.5167,36.503,36.5167,4100.0
2006-06-05 13:10:00,53.33,53.33,53.31,53.32,10600.0,36.5167,36.5167,36.503,36.5099,10600.0
2006-06-05 13:15:00,53.31,53.32,53.27,53.29,15700.0,36.503,36.5099,36.4757,36.4894,15700.0
2006-06-05 13:20:00,53.29,53.3,53.24,53.26,19600.0,36.4894,36.4962,36.4551,36.4688,19600.0
2006-06-05 13:25:00,53.26,53.33,53.26,53.32,3200.0,36.4688,36.5167,36.4688,36.5099,3200.0
2006-06-05 13:30:00,53.33,53.34,53.27,53.27,13600.0,36.5167,36.5236,36.4757,36.4757,13600.0
2006-06-05 13:35:00,53.27,53.28,53.25,53.27,15700.0,36.4757,36.4825,36.462,36.4757,15700.0
2006-06-05 13:40:00,53.25,53.27,53.24,53.26,14500.0,36.462,36.4757,36.4551,36.4688,14500.0
2006-06-05 13:45:00,53.28,53.31,53.27,53.28,14800.0,36.4825,36.503,36.4757,36.4825,14800.0
2006-06-05 13:50:00,53.28,53.28,53.24,53.24,7700.0,36.4825,36.4825,36.4551,36.4551,7700.0
2006-06-05 13:55:00,53.25,53.25,53.13,53.14,38300.0,36.462,36.462,36.3798,36.3866,38300.0
2006-06-05 14:00:00,53.14,53.15,53.08,53.1,27900.0,36.3866,36.3935,36.3456,36.3593,27900.0
2006-06-05 14:05:00,53.1,53.12,53.05,53.06,19100.0,36.3593,36.3729,36.325,36.3319,19100.0
2006-06-05 14:10:00,53.07,53.07,53.04,53.05,16200.0,36.3387,36.3387,36.3182,36.325,16200.0
2006-06-05 14:15:00,53.05,53.1,52.97,53.0,89100.0,36.325,36.3593,36.2702,36.2908,89100.0
2006-06-05 14:20:00,53.0,53.06,52.88,53.06,36500.0,36.2908,36.3319,36.2086,36.3319,36500.0
2006-06-05 14:25:00,53.07,53.12,52.94,53.04,26100.0,36.3387,36.3729,36.2497,36.3182,26100.0
2006-06-05 14:30:00,53.03,53.03,52.9,52.93,49400.0,36.3113,36.3113,36.2223,36.2428,49400.0
2006-06-05 14:35:00,52.93,52.99,52.8,52.8,35700.0,36.2428,36.2839,36.1538,36.1538,35700.0
2006-06-05 14:40:00,52.8,52.89,52.78,52.83,55800.0,36.1538,36.2155,36.1401,36.1744,55800.0
2006-06-05 14:45:00,52.81,52.94,52.8,52.85,46800.0,36.1607,36.2497,36.1538,36.1881,46800.0
2006-06-05 14:50:00,52.84,52.92,52.82,52.87,24100.0,36.1812,36.236,36.1675,36.2018,24100.0
2006-06-05 14:55:00,52.86,52.88,52.81,52.84,23800.0,36.1949,36.2086,36.1607,36.1812,23800.0
2006-06-05 15:00:00,52.82,52.85,52.78,52.85,26500.0,36.1675,36.1881,36.1401,36.1881,26500.0
2006-06-05 15:05:00,52.87,52.87,52.75,52.75,49000.0,36.2018,36.2018,36.1196,36.1196,49000.0
2006-06-05 15:10:00,52.75,52.76,52.64,52.7,56700.0,36.1196,36.1264,36.0443,36.0854,56700.0
2006-06-05 15:15:00,52.69,52.94,52.69,52.92,34900.0,36.0785,36.2497,36.0785,36.236,34900.0
2006-06-05 15:20:00,52.94,52.94,52.84,52.88,28700.0,36.2497,36.2497,36.1812,36.2086,28700.0
2006-06-05 15:25:00,52.87,52.88,52.73,52.74,32400.0,36.2018,36.2086,36.1059,36.1127,32400.0
2006-06-05 15:30:00,52.75,52.8,52.67,52.74,23500.0,36.1196,36.1538,36.0648,36.1127,23500.0
2006-06-05 15:35:00,52.73,52.84,52.71,52.84,24400.0,36.1059,36.1812,36.0922,36.1812,24400.0
2006-06-05 15:40:00,52.83,52.83,52.68,52.69,25900.0,36.1744,36.1744,36.0717,36.0785,25900.0
2006-06-05 15:45:00,52.69,52.72,52.52,52.56,91400.0,36.0785,36.0991,35.9621,35.9895,91400.0
2006-06-05 15:50:00,52.56,52.6,52.55,52.59,57900.0,35.9895,36.0169,35.9827,36.01,57900.0
2006-06-05 15:55:00,52.58,52.6,52.56,52.58,60400.0,36.0032,36.0169,35.9895,36.0032,60400.0
2006-06-06 09:30:00,52.66,52.77,52.54,52.64,53300.0,36.058,36.1333,35.9758,36.0443,53300.0
2006-06-06 09:35:00,52.64,52.69,52.54,52.6,36800.0,36.0443,36.0785,35.9758,36.0169,36800.0
2006-06-06 09:40:00,52.6,52.71,52.52,52.52,50000.0,36.0169,36.0922,35.9621,35.9621,50000.0
2006-06-06 09:45:00,52.52,52.52,52.06,52.12,81300.0,35.9621,35.9621,35.6471,35.6882,81300.0
2006-06-06 09:50:00,52.12,52.34,52.1,52.19,45700.0,35.6882,35.8389,35.6745,35.7361,45700.0
2006-06-06 09:55:00,52.21,52.22,52.1,52.11,38700.0,35.7498,35.7567,35.6745,35.6814,38700.0
2006-06-06 10:00:00,52.13,52.55,52.08,52.5,89500.0,35.6951,35.9827,35.6608,35.9484,89500.0
2006-06-06 10:05:00,52.49,52.5,52.2,52.35,54700.0,35.9416,35.9484,35.743,35.8457,54700.0
2006-06-06 10:10:00,52.35,52.37,52.14,52.26,38800.0,35.8457,35.8594,35.7019,35.7841,38800.0
2006-06-06 10:15:00,52.25,52.41,52.22,52.25,36300.0,35.7772,35.8868,35.7567,35.7772,36300.0
2006-06-06 10:20:00,52.27,52.51,52.1,52.49,34300.0,35.7909,35.9553,35.6745,35.9416,34300.0
2006-06-06 10:25:00,52.49,52.49,52.35,52.39,10700.0,35.9416,35.9416,35.8457,35.8731,10700.0
2006-06-06 10:30:00,52.4,52.5,52.38,52.49,17800.0,35.8799,35.9484,35.8662,35.9416,17800.0
2006-06-06 10:35:00,52.47,52.49,52.28,52.28,25400.0,35.9279,35.9416,35.7978,35.7978,25400.0
2006-06-06 10:40:00,52.27,52.39,52.21,52.38,15600.0,35.7909,35.8731,35.7498,35.8662,15600.0
2006-06-06 10:45:00,52.35,52.35,52.19,52.25,21700.0,35.8457,35.8457,35.7361,35.7772,21700.0
2006-06-06 10:50:00,52.24,52.33,52.2,52.3,22000.0,35.7704,35.832,35.743,35.8115,22000.0
2006-06-06 10:55:00,52.3,52.39,52.28,52.37,24000.0,35.8115,35.8731,35.7978,35.8594,24000.0
2006-06-06 11:00:00,52.39,52.5,52.27,52.28,23800.0,35.8731,35.9484,35.7909,35.7978,23800.0
2006-06-06 11:05:00,52.28,52.31,52.23,52.25,20900.0,35.7978,35.8183,35.7635,35.7772,20900.0
2006-06-06 11:10:00,52.26,52.31,52.2,52.24,44600.0,35.7841,35.8183,35.743,35.7704,44600.0
2006-06-06 11:15:00,52.26,52.28,52.24,52.25,32000.0,35.7841,35.7978,35.7704,35.7772,32000.0
2006-06-06 11:20:00,52.25,52.29,52.24,52.29,24600.0,35.7772,35.8046,35.7704,35.8046,24600.0
2006-06-06 11:25:00,52.28,52.3,52.23,52.25,15500.0,35.7978,35.8115,35.7635,35.7772,15500.0
2006-06-06 11:30:00,52.25,52.41,52.25,52.3,27800.0,35.7772,35.8868,35.7772,35.8115,27800.0
2006-06-06 11:35:00,52.29,52.3,52.24,52.25,27700.0,35.8046,35.8115,35.7704,35.7772,27700.0
2006-06-06 11:40:00,52.26,52.39,52.23,52.25,51200.0,35.7841,35.8731,35.7635,35.7772,51200.0
2006-06-06 11:45:00,52.25,52.26,52.19,52.22,96900.0,35.7772,35.7841,35.7361,35.7567,96900.0
2006-06-06 11:50:00,52.22,52.26,52.2,52.2,25700.0,35.7567,35.7841,35.743,35.743,25700.0
2006-06-06 11:55:00,52.21,52.26,52.2,52.23,21900.0,35.7498,35.7841,35.743,35.7635,21900.0
2006-06-06 12:00:00,52.24,52.25,52.2,52.21,19000.0,35.7704,35.7772,35.743,35.7498,19000.0
2006-06-06 12:05:00,52.21,52.24,52.2,52.23,7800.0,35.7498,35.7704,35.743,35.7635,7800.0
2006-06-06 12:10:00,52.23,52.32,52.22,52.32,16900.0,35.7635,35.8252,35.7567,35.8252,16900.0
2006-06-06 12:15:00,52.32,52.43,52.29,52.35,58700.0,35.8252,35.9005,35.8046,35.8457,58700.0
2006-06-06 12:20:00,52.35,52.35,52.26,52.29,40500.0,35.8457,35.8457,35.7841,35.8046,40500.0
2006-06-06 12:25:00,52.29,52.31,52.28,52.3,13900.0,35.8046,35.8183,35.7978,35.8115,13900.0
2006-06-06 12:30:00,52.3,52.37,52.29,52.34,15100.0,35.8115,35.8594,35.8046,35.8389,15100.0
2006-06-06 12:35:00,52.34,52.43,52.34,52.41,22700.0,35.8389,35.9005,35.8389,35.8868,22700.0
2006-06-06 12:40:00,52.41,52.58,52.38,52.52,59900.0,35.8868,36.0032,35.8662,35.9621,59900.0
2006-06-06 12:45:00,52.52,52.61,52.46,52.49,15500.0,35.9621,36.0237,35.921,35.9416,15500.0
2006-06-06 12:50:00,52.49,52.61,52.49,52.58,25100.0,35.9416,36.0237,35.9416,36.0032,25100.0
2006-06-06 12:55:00,52.57,52.75,52.55,52.67,35000.0,35.9963,36.1196,35.9827,36.0648,35000.0
2006-06-06 13:00:00,52.66,52.66,52.55,52.59,24400.0,36.058,36.058,35.9827,36.01,24400.0
2006-06-06 13:05:00,52.58,52.7,52.57,52.61,19200.0,36.0032,36.0854,35.9963,36.0237,19200.0
2006-06-06 13:10:00,52.62,52.62,52.56,52.57,13200.0,36.0306,36.0306,35.9895,35.9963,13200.0
2006-06-06 13:15:00,52.58,52.58,52.52,52.54,11700.0,36.0032,36.0032,35.9621,35.9758,11700.0
2006-06-06 13:20:00,52.54,52.72,52.53,52.72,21700.0,35.9758,36.0991,35.969,36.0991,21700.0
2006-06-06 13:25:00,52.7,52.72,52.6,52.67,32500.0,36.0854,36.0991,36.0169,36.0648,32500.0
2006-06-06 13:30:00,52.67,52.71,52.63,52.69,9500.0,36.0648,36.0922,36.0374,36.0785,9500.0
2006-06-06 13:35:00,52.69,52.72,52.58,52.6,19100.0,36.0785,36.0991,36.0032,36.0169,19100.0
2006-06-06 13:40:00,52.59,52.61,52.4,52.47,25100.0,36.01,36.0237,35.8799,35.9279,25100.0
2006-06-06 13:45:00,52.47,52.48,52.35,52.45,65200.0,35.9279,35.9347,35.8457,35.9142,65200.0
2006-06-06 13:50:00,52.44,52.48,52.37,52.48,23400.0,35.9073,35.9347,35.8594,35.9347,23400.0
2006-06-06 13:55:00,52.49,52.55,52.43,52.51,14400.0,35.9416,35.9827,35.9005,35.9553,14400.0
2006-06-06 14:00:00,52.51,52.51,52.36,52.37,20100.0,35.9553,35.9553,35.8526,35.8594,20100.0
2006-06-06 14:05:00,52.38,52.39,52.31,52.34,25800.0,35.8662,35.8731,35.8183,35.8389,25800.0
2006-06-06 14:10:00,52.35,52.35,52.19,52.19,43400.0,35.8457,35.8457,35.7361,35.7361,43400.0
2006-06-06 14:15:00,52.2,52.29,52.18,52.23,26600.0,35.743,35.8046,35.7293,35.7635,26600.0
2006-06-06 14:20:00,52.21,52.22,52.18,52.2,35500.0,35.7498,35.7567,35.7293,35.743,35500.0
2006-06-06 14:25:00,52.21,52.29,52.2,52.2,27100.0,35.7498,35.8046,35.743,35.743,27100.0
2006-06-06 14:30:00,52.22,52.36,52.21,52.29,34900.0,35.7567,35.8526,35.7498,35.8046,34900.0
2006-06-06 14:35:00,52.29,52.34,52.28,52.3,24300.0,35.8046,35.8389,35.7978,35.8115,24300.0
2006-06-06 14:40:00,52.29,52.3,52.18,52.2,38400.0,35.8046,35.8115,35.7293,35.743,38400.0
2006-06-06 14:45:00,52.21,52.21,52.16,52.17,39200.0,35.7498,35.7498,35.7156,35.7225,39200.0
2006-06-06 14:50:00,52.16,52.19,52.15,52.16,27500.0,35.7156,35.7361,35.7088,35.7156,27500.0
2006-06-06 14:55:00,52.16,52.16,52.13,52.14,23000.0,35.7156,35.7156,35.6951,35.7019,23000.0
2006-06-06 15:00:00,52.13,52.19,52.1,52.18,42300.0,35.6951,35.7361,35.6745,35.7293,42300.0
2006-06-06 15:05:00,52.18,52.2,52.17,52.19,24500.0,35.7293,35.743,35.7225,35.7361,24500.0
2006-06-06 15:10:00,52.18,52.2,52.09,52.11,50100.0,35.7293,35.743,35.6677,35.6814,50100.0
2006-06-06 15:15:00,52.12,52.14,52.05,52.07,56300.0,35.6882,35.7019,35.6403,35.654,56300.0
2006-06-06 15:20:00,52.06,52.1,52.05,52.05,50400.0,35.6471,35.6745,35.6403,35.6403,50400.0
2006-06-06 15:25:00,52.05,52.12,52.03,52.08,56700.0,35.6403,35.6882,35.6266,35.6608,56700.0
2006-06-06 15:30:00,52.09,52.15,52.05,52.13,75900.0,35.6677,35.7088,35.6403,35.6951,75900.0
2006-06-06 15:35:00,52.12,52.3,52.09,52.27,63800.0,35.6882,35.8115,35.6677,35.7909,63800.0
2006-06-06 15:40:00,52.26,52.5,52.18,52.43,79200.0,35.7841,35.9484,35.7293,35.9005,79200.0
2006-06-06 15:45:00,52.44,52.45,52.35,52.41,84600.0,35.9073,35.9142,35.8457,35.8868,84600.0
2006-06-06 15:50:00,52.41,52.42,52.3,52.42,82400.0,35.8868,35.8936,35.8115,35.8936,82400.0
2006-06-06 15:55:00,52.41,52.53,52.41,52.53,189000.0,35.8868,35.969,35.8868,35.969,189000.0
2006-06-07 09:30:00,52.49,52.56,52.37,52.55,109800.0,35.9416,35.9895,35.8594,35.9827,109800.0
2006-06-07 09:35:00,52.57,52.6,52.45,52.49,28500.0,35.9963,36.0169,35.9142,35.9416,28500.0
2006-06-07 09:40:00,52.49,52.55,52.45,52.51,53300.0,35.9416,35.9827,35.9142,35.9553,53300.0
2006-06-07 09:45:00,52.51,52.53,52.4,52.49,21800.0,35.9553,35.969,35.8799,35.9416,21800.0
2006-06-07 09:50:00,52.48,52.48,52.4,52.41,27800.0,35.9347,35.9347,35.8799,35.8868,27800.0
2006-06-07 09:55:00,52.41,52.5,52.39,52.5,66300.0,35.8868,35.9484,35.8731,35.9484,66300.0
2006-06-07 10:00:00,52.49,52.72,52.49,52.72,59000.0,35.9416,36.0991,35.9416,36.0991,59000.0
2006-06-07 10:05:00,52.7,52.79,52.57,52.76,137200.0,36.0854,36.147,35.9963,36.1264,137200.0
2006-06-07 10:10:00,52.74,52.76,52.65,52.74,98100.0,36.1127,36.1264,36.0511,36.1127,98100.0
2006-06-07 10:15:00,52.73,52.73,52.58,52.65,37100.0,36.1059,36.1059,36.0032,36.0511,37100.0
2006-06-07 10:20:00,52.62,52.81,52.62,52.67,36300.0,36.0306,36.1607,36.0306,36.0648,36300.0
2006-06-07 10:25:00,52.69,52.74,52.6,52.68,26600.0,36.0785,36.1127,36.0169,36.0717,26600.0
2006-06-07 10:30:00,52.69,52.73,52.63,52.67,37300.0,36.0785,36.1059,36.0374,36.0648,37300.0
2006-06-07 10:35:00,52.67,52.67,52.62,52.64,42600.0,36.0648,36.0648,36.0306,36.0443,42600.0
2006-06-07 10:40:00,52.63,52.66,52.62,52.63,14400.0,36.0374,36.058,36.0306,36.0374,14400.0
2006-06-07 10:45:00,52.63,52.64,52.57,52.58,55300.0,36.0374,36.0443,35.9963,36.0032,55300.0
2006-06-07 10:50:00,52.57,52.6,52.54,52.56,25700.0,35.9963,36.0169,35.9758,35.9895,25700.0
2006-06-07 10:55:00,52.58,52.6,52.56,52.58,19800.0,36.0032,36.0169,35.9895,36.0032,19800.0
2006-06-07 11:00:00,52.58,52.6,52.55,52.58,73500.0,36.0032,36.0169,35.9827,36.0032,73500.0
2006-06-07 11:05:00,52.57,52.62,52.55,52.58,24700.0,35.9963,36.0306,35.9827,36.0032,24700.0
2006-06-07 11:10:00,52.58,52.66,52.56,52.64,10400.0,36.0032,36.058,35.9895,36.0443,10400.0
2006-06-07 11:15:00,52.65,52.79,52.65,52.79,22800.0,36.0511,36.147,36.0511,36.147,22800.0
2006-06-07 11:20:00,52.79,52.87,52.78,52.84,46200.0,36.147,36.2018,36.1401,36.1812,46200.0
2006-06-07 11:25:00,52.82,52.83,52.7,52.78,20500.0,36.1675,36.1744,36.0854,36.1401,20500.0
2006-06-07 11:30:00,52.79,52.84,52.76,52.84,24100.0,36.147,36.1812,36.1264,36.1812,24100.0
2006-06-07 11:35:00,52.84,52.98,52.83,52.98,21800.0,36.1812,36.2771,36.1744,36.2771,21800.0
2006-06-07 11:40:00,52.99,53.01,52.96,52.99,45300.0,36.2839,36.2976,36.2634,36.2839,45300.0
2006-06-07 11:45:00,52.99,52.99,52.9,52.94,21100.0,36.2839,36.2839,36.2223,36.2497,21100.0
2006-06-07 11:50:00,52.94,52.95,52.93,52.94,10100.0,36.2497,36.2565,36.2428,36.2497,10100.0
2006-06-07 11:55:00,52.93,53.1,52.93,53.06,23300.0,36.2428,36.3593,36.2428,36.3319,23300.0
2006-06-07 12:00:00,53.07,53.1,53.02,53.07,22400.0,36.3387,36.3593,36.3045,36.3387,22400.0
2006-06-07 12:05:00,53.07,53.14,53.03,53.03,22700.0,36.3387,36.3866,36.3113,36.3113,22700.0
2006-06-07 12:10:00,53.03,53.03,52.92,52.95,31100.0,36.3113,36.3113,36.236,36.2565,31100.0
2006-06-07 12:15:00,52.94,52.94,52.88,52.88,13900.0,36.2497,36.2497,36.2086,36.2086,13900.0
2006-06-07 12:20:00,52.88,52.95,52.85,52.88,18800.0,36.2086,36.2565,36.1881,36.2086,18800.0
2006-06-07 12:25:00,52.87,52.93,52.85,52.9,8600.0,36.2018,36.2428,36.1881,36.2223,8600.0
2006-06-07 12:30:00,52.9,52.91,52.85,52.86,20000.0,36.2223,36.2292,36.1881,36.1949,20000.0
2006-06-07 12:35:00,52.88,52.94,52.87,52.94,18200.0,36.2086,36.2497,36.2018,36.2497,18200.0
2006-06-07 12:40:00,52.95,53.03,52.93,53.0,18200.0,36.2565,36.3113,36.2428,36.2908,18200.0
2006-06-07 12:45:00,53.0,53.03,52.95,52.97,27700.0,36.2908,36.3113,36.2565,36.2702,27700.0
2006-06-07 12:50:00,52.96,52.96,52.89,52.95,15500.0,36.2634,36.2634,36.2155,36.2565,15500.0
2006-06-07 12:55:00,52.96,52.99,52.87,52.91,19400.0,36.2634,36.2839,36.2018,36.2292,19400.0
2006-06-07 13:00:00,52.9,52.99,52.87,52.98,11800.0,36.2223,36.2839,36.2018,36.2771,11800.0
2006-06-07 13:05:00,52.97,53.0,52.94,53.0,11000.0,36.2702,36.2908,36.2497,36.2908,11000.0
2006-06-07 13:10:00,53.0,53.01,52.95,52.96,16900.0,36.2908,36.2976,36.2565,36.2634,16900.0
2006-06-07 13:15:00,52.95,53.05,52.95,52.97,26900.0,36.2565,36.325,36.2565,36.2702,26900.0
2006-06-07 13:20:00,52.97,53.0,52.95,52.99,23800.0,36.2702,36.2908,36.2565,36.2839,23800.0
2006-06-07 13:25:00,52.99,53.0,52.96,52.98,20400.0,36.2839,36.2908,36.2634,36.2771,20400.0
2006-06-07 13:30:00,53.0,53.0,52.94,52.96,20700.0,36.2908,36.2908,36.2497,36.2634,20700.0
2006-06-07 13:35:00,52.96,52.96,52.87,52.91,33800.0,36.2634,36.2634,36.2018,36.2292,33800.0
2006-06-07 13:40:00,52.93,52.96,52.89,52.9,18500.0,36.2428,36.2634,36.2155,36.2223,18500.0
2006-06-07 13:45:00,52.9,52.93,52.88,52.88,15400.0,36.2223,36.2428,36.2086,36.2086,15400.0
2006-06-07 13:50:00,52.88,52.91,52.84,52.87,32100.0,36.2086,36.2292,36.1812,36.2018,32100.0
2006-06-07 13:55:00,52.9,52.9,52.82,52.83,20200.0,36.2223,36.2223,36.1675,36.1744,20200.0
2006-06-07 14:00:00,52.83,52.83,52.67,52.69,119400.0,36.1744,36.1744,36.0648,36.0785,119400.0
2006-06-07 14:05:00,52.67,52.7,52.6,52.61,49300.0,36.0648,36.0854,36.0169,36.0237,49300.0
2006-06-07 14:10:00,52.61,52.62,52.52,52.55,40600.0,36.0237,36.0306,35.9621,35.9827,40600.0
2006-06-07 14:15:00,52.55,52.58,52.45,52.46,56200.0,35.9827,36.0032,35.9142,35.921,56200.0
2006-06-07 14:20:00,52.45,52.53,52.45,52.5,46200.0,35.9142,35.969,35.9142,35.9484,46200.0
2006-06-07 14:25:00,52.51,52.66,52.5,52.62,52100.0,35.9553,36.058,35.9484,36.0306,52100.0
2006-06-07 14:30:00,52.62,52.65,52.57,52.64,44800.0,36.0306,36.0511,35.9963,36.0443,44800.0
2006-06-07 14:35:00,52.64,52.72,52.61,52.61,22400.0,36.0443,36.0991,36.0237,36.0237,22400.0
2006-06-07 14:40:00,52.61,52.61,52.53,52.55,42400.0,36.0237,36.0237,35.969,35.9827,42400.0
2006-06-07 14:45:00,52.53,52.54,52.46,52.48,12500.0,35.969,35.9758,35.921,35.9347,12500.0
2006-06-07 14:50:00,52.47,52.58,52.45,52.51,22500.0,35.9279,36.0032,35.9142,35.9553,22500.0
2006-06-07 14:55:00,52.51,52.56,52.5,52.55,21600.0,35.9553,35.9895,35.9484,35.9827,21600.0
2006-06-07 15:00:00,52.54,52.68,52.53,52.67,44300.0,35.9758,36.0717,35.969,36.0648,44300.0
2006-06-07 15:05:00,52.67,52.67,52.57,52.62,40500.0,36.0648,36.0648,35.9963,36.0306,40500.0
2006-06-07 15:10:00,52.61,52.62,52.55,52.55,32900.0,36.0237,36.0306,35.9827,35.9827,32900.0
2006-06-07 15:15:00,52.56,52.6,52.53,52.53,23500.0,35.9895,36.0169,35.969,35.969,23500.0
2006-06-07 15:20:00,52.52,52.57,52.49,52.56,52100.0,35.9621,35.9963,35.9416,35.9895,52100.0
2006-06-07 15:25:00,52.54,52.56,52.45,52.45,62500.0,35.9758,35.9895,35.9142,35.9142,62500.0
2006-06-07 15:30:00,52.45,52.47,52.36,52.37,60700.0,35.9142,35.9279,35.8526,35.8594,60700.0
2006-06-07 15:35:00,52.37,52.41,52.35,52.35,66000.0,35.8594,35.8868,35.8457,35.8457,66000.0
2006-06-07 15:40:00,52.36,52.37,52.3,52.3,62200.0,35.8526,35.8594,35.8115,35.8115,62200.0
2006-06-07 15:45:00,52.3,52.32,52.25,52.25,64200.0,35.8115,35.8252,35.7772,35.7772,64200.0
2006-06-07 15:50:00,52.26,52.3,52.19,52.26,88100.0,35.7841,35.8115,35.7361,35.7841,88100.0
2006-06-07 15:55:00,52.27,52.29,52.25,52.26,126000.0,35.7909,35.8046,35.7772,35.7841,126000.0
2006-06-08 09:30:00,52.34,52.44,52.33,52.35,133100.0,35.8389,35.9073,35.832,35.8457,133100.0
2006-06-08 09:35:00,52.35,52.58,52.29,52.54,65800.0,35.8457,36.0032,35.8046,35.9758,65800.0
2006-06-08 09:40:00,52.54,52.65,52.54,52.62,34400.0,35.9758,36.0511,35.9758,36.0306,34400.0
2006-06-08 09:45:00,52.63,52.79,52.6,52.73,41200.0,36.0374,36.147,36.0169,36.1059,41200.0
2006-06-08 09:50:00,52.73,52.81,52.59,52.61,48800.0,36.1059,36.1607,36.01,36.0237,48800.0
2006-06-08 09:55:00,52.64,52.64,52.55,52.58,38800.0,36.0443,36.0443,35.9827,36.0032,38800.0
2006-06-08 10:00:00,52.57,52.65,52.52,52.63,24200.0,35.9963,36.0511,35.9621,36.0374,24200.0
2006-06-08 10:05:00,52.63,52.87,52.61,52.69,53600.0,36.0374,36.2018,36.0237,36.0785,53600.0
2006-06-08 10:10:00,52.69,52.75,52.69,52.71,48100.0,36.0785,36.1196,36.0785,36.0922,48100.0
2006-06-08 10:15:00,52.71,52.87,52.66,52.77,149700.0,36.0922,36.2018,36.058,36.1333,149700.0
2006-06-08 10:20:00,52.79,52.97,52.75,52.83,61500.0,36.147,36.2702,36.1196,36.1744,61500.0
2006-06-08 10:25:00,52.83,52.91,52.7,52.72,144900.0,36.1744,36.2292,36.0854,36.0991,144900.0
2006-06-08 10:30:00,52.72,52.88,52.69,52.88,56900.0,36.0991,36.2086,36.0785,36.2086,56900.0
2006-06-08 10:35:00,52.88,53.11,52.85,53.06,59800.0,36.2086,36.3661,36.1881,36.3319,59800.0
2006-06-08 10:40:00,53.06,53.06,52.93,52.99,70400.0,36.3319,36.3319,36.2428,36.2839,70400.0
2006-06-08 10:45:00,53.01,53.14,53.0,53.11,59600.0,36.2976,36.3866,36.2908,36.3661,59600.0
2006-06-08 10:50:00,53.11,53.13,53.0,53.06,57200.0,36.3661,36.3798,36.2908,36.3319,57200.0
2006-06-08 10:55:00,53.07,53.2,52.95,53.16,68500.0,36.3387,36.4277,36.2565,36.4003,68500.0
2006-06-08 11:00:00,53.16,53.29,53.11,53.26,90400.0,36.4003,36.4894,36.3661,36.4688,90400.0
2006-06-08 11:05:00,53.28,53.37,53.2,53.25,91500.0,36.4825,36.5441,36.4277,36.462,91500.0
2006-06-08 11:10:00,53.27,53.27,53.11,53.11,76400.0,36.4757,36.4757,36.3661,36.3661,76400.0
2006-06-08 11:15:00,53.11,53.2,52.92,52.92,56600.0,36.3661,36.4277,36.236,36.236,56600.0
2006-06-08 11:20:00,52.94,52.95,52.67,52.83,90300.0,36.2497,36.2565,36.0648,36.1744,90300.0
2006-06-08 11:25:00,52.8,52.91,52.78,52.82,59200.0,36.1538,36.2292,36.1401,36.1675,59200.0
2006-06-08 11:30:00,52.83,52.88,52.62,52.75,74200.0,36.1744,36.2086,36.0306,36.1196,74200.0
2006-06-08 11:35:00,52.74,52.8,52.65,52.7,56600.0,36.1127,36.1538,36.0511,36.0854,56600.0
2006-06-08 11:40:00,52.7,52.74,52.55,52.58,106200.0,36.0854,36.1127,35.9827,36.0032,106200.0
2006-06-08 11:45:00,52.58,52.59,52.39,52.49,82300.0,36.0032,36.01,35.8731,35.9416,82300.0
2006-06-08 11:50:00,52.47,52.49,52.3,52.32,62400.0,35.9279,35.9416,35.8115,35.8252,62400.0
2006-06-08 11:55:00,52.31,52.48,52.29,52.45,59300.0,35.8183,35.9347,35.8046,35.9142,59300.0
2006-06-08 12:00:00,52.46,52.62,52.43,52.5,35200.0,35.921,36.0306,35.9005,35.9484,35200.0
2006-06-08 12:05:00,52.51,52.76,52.5,52.71,40800.0,35.9553,36.1264,35.9484,36.0922,40800.0
2006-06-08 12:10:00,52.68,52.69,52.55,52.59,76400.0,36.0717,36.0785,35.9827,36.01,76400.0
2006-06-08 12:15:00,52.57,52.74,52.51,52.53,64700.0,35.9963,36.1127,35.9553,35.969,64700.0
2006-06-08 12:20:00,52.51,52.53,52.4,52.41,60900.0,35.9553,35.969,35.8799,35.8868,60900.0
2006-06-08 12:25:00,52.41,52.58,52.4,52.5,35300.0,35.8868,36.0032,35.8799,35.9484,35300.0
2006-06-08 12:30:00,52.5,52.57,52.5,52.51,17100.0,35.9484,35.9963,35.9484,35.9553,17100.0
2006-06-08 12:35:00,52.51,52.79,52.5,52.74,53900.0,35.9553,36.147,35.9484,36.1127,53900.0
2006-06-08 12:40:00,52.74,52.8,52.66,52.74,42500.0,36.1127,36.1538,36.058,36.1127,42500.0
2006-06-08 12:45:00,52.74,52.84,52.73,52.8,34800.0,36.1127,36.1812,36.1059,36.1538,34800.0
2006-06-08 12:50:00,52.8,52.83,52.65,52.79,66800.0,36.1538,36.1744,36.0511,36.147,66800.0
2006-06-08 12:55:00,52.78,52.85,52.73,52.83,38700.0,36.1401,36.1881,36.1059,36.1744,38700.0
2006-06-08 13:00:00,52.84,52.9,52.78,52.78,56600.0,36.1812,36.2223,36.1401,36.1401,56600.0
2006-06-08 13:05:00,52.79,52.87,52.74,52.79,66500.0,36.147,36.2018,36.1127,36.147,66500.0
2006-06-08 13:10:00,52.79,52.85,52.72,52.79,70700.0,36.147,36.1881,36.0991,36.147,70700.0
2006-06-08 13:15:00,52.79,52.89,52.79,52.83,31300.0,36.147,36.2155,36.147,36.1744,31300.0
2006-06-08 13:20:00,52.84,52.9,52.77,52.84,50100.0,36.1812,36.2223,36.1333,36.1812,50100.0
2006-06-08 13:25:00,52.81,52.9,52.78,52.89,26000.0,36.1607,36.2223,36.1401,36.2155,26000.0
2006-06-08 13:30:00,52.91,53.04,52.84,53.02,67500.0,36.2292,36.3182,36.1812,36.3045,67500.0
2006-06-08 13:35:00,53.02,53.15,53.01,53.12,53100.0,36.3045,36.3935,36.2976,36.3729,53100.0
2006-06-08 13:40:00,53.12,53.23,53.12,53.21,83700.0,36.3729,36.4483,36.3729,36.4346,83700.0
2006-06-08 13:45:00,53.21,53.21,52.96,52.99,94600.0,36.4346,36.4346,36.2634,36.2839,94600.0
2006-06-08 13:50:00,53.0,53.23,52.97,53.18,48700.0,36.2908,36.4483,36.2702,36.414,48700.0
2006-06-08 13:55:00,53.18,53.26,53.14,53.25,25900.0,36.414,36.4688,36.3866,36.462,25900.0
2006-06-08 14:00:00,53.25,53.35,53.15,53.18,25200.0,36.462,36.5304,36.3935,36.414,25200.0
2006-06-08 14:05:00,53.18,53.18,53.05,53.14,38400.0,36.414,36.414,36.325,36.3866,38400.0
2006-06-08 14:10:00,53.13,53.16,53.08,53.15,15600.0,36.3798,36.4003,36.3456,36.3935,15600.0
2006-06-08 14:15:00,53.14,53.23,53.06,53.14,45200.0,36.3866,36.4483,36.3319,36.3866,45200.0
2006-06-08 14:20:00,53.14,53.15,53.1,53.1,23700.0,36.3866,36.3935,36.3593,36.3593,23700.0
2006-06-08 14:25:00,53.11,53.21,53.1,53.14,31100.0,36.3661,36.4346,36.3593,36.3866,31100.0
2006-06-08 14:30:00,53.15,53.15,53.06,53.11,27500.0,36.3935,36.3935,36.3319,36.3661,27500.0
2006-06-08 14:35:00,53.11,53.23,53.1,53.16,102300.0,36.3661,36.4483,36.3593,36.4003,102300.0
2006-06-08 14:40:00,53.16,53.18,53.05,53.06,49600.0,36.4003,36.414,36.325,36.3319,49600.0
2006-06-08 14:45:00,53.08,53.19,53.07,53.12,37400.0,36.3456,36.4209,36.3387,36.3729,37400.0
2006-06-08 14:50:00,53.1,53.17,53.08,53.11,51000.0,36.3593,36.4072,36.3456,36.3661,51000.0
2006-06-08 14:55:00,53.11,53.2,53.04,53.2,61600.0,36.3661,36.4277,36.3182,36.4277,61600.0
2006-06-08 15:00:00,53.2,53.29,53.0,53.2,102600.0,36.4277,36.4894,36.2908,36.4277,102600.0
2006-06-08 15:05:00,53.2,53.29,53.15,53.23,66000.0,36.4277,36.4894,36.3935,36.4483,66000.0
2006-06-08 15:10:00,53.24,53.49,53.24,53.36,81900.0,36.4551,36.6263,36.4551,36.5373,81900.0
2006-06-08 15:15:00,53.37,53.48,53.3,53.31,61900.0,36.5441,36.6195,36.4962,36.503,61900.0
2006-06-08 15:20:00,53.32,53.32,53.22,53.23,21700.0,36.5099,36.5099,36.4414,36.4483,21700.0
2006-06-08 15:25:00,53.24,53.32,53.15,53.27,46300.0,36.4551,36.5099,36.3935,36.4757,46300.0
2006-06-08 15:30:00,53.27,53.44,53.27,53.43,49100.0,36.4757,36.5921,36.4757,36.5852,49100.0
2006-06-08 15:35:00,53.41,53.68,53.4,53.66,94700.0,36.5715,36.7564,36.5647,36.7427,94700.0
2006-06-08 15:40:00,53.65,53.7,53.52,53.69,166200.0,36.7359,36.7701,36.6468,36.7632,166200.0
2006-06-08 15:45:00,53.68,53.72,53.61,53.61,71200.0,36.7564,36.7838,36.7085,36.7085,71200.0
2006-06-08 15:50:00,53.61,53.61,53.41,53.41,130100.0,36.7085,36.7085,36.5715,36.5715,130100.0
2006-06-08 15:55:00,53.41,53.47,53.2,53.38,270100.0,36.5715,36.6126,36.4277,36.551,270100.0
2006-06-09 09:30:00,53.55,53.63,53.43,53.59,77600.0,36.6674,36.7222,36.5852,36.6948,77600.0
2006-06-09 09:35:00,53.59,53.65,53.51,53.6,40700.0,36.6948,36.7359,36.64,36.7016,40700.0
2006-06-09 09:40:00,53.6,53.61,53.55,53.58,38700.0,36.7016,36.7085,36.6674,36.6879,38700.0
2006-06-09 09:45:00,53.57,53.72,53.56,53.65,45500.0,36.6811,36.7838,36.6742,36.7359,45500.0
2006-06-09 09:50:00,53.66,53.66,53.5,53.57,64000.0,36.7427,36.7427,36.6331,36.6811,64000.0
2006-06-09 09:55:00,53.57,53.69,53.49,53.65,20400.0,36.6811,36.7632,36.6263,36.7359,20400.0
2006-06-09 10:00:00,53.65,53.65,53.44,53.52,40100.0,36.7359,36.7359,36.5921,36.6468,40100.0
2006-06-09 10:05:00,53.53,53.57,53.38,53.56,34200.0,36.6537,36.6811,36.551,36.6742,34200.0
2006-06-09 10:10:00,53.58,53.58,53.26,53.37,64800.0,36.6879,36.6879,36.4688,36.5441,64800.0
2006-06-09 10:15:00,53.36,53.45,53.3,53.42,29800.0,36.5373,36.5989,36.4962,36.5784,29800.0
2006-06-09 10:20:00,53.41,53.48,53.35,53.36,29400.0,36.5715,36.6195,36.5304,36.5373,29400.0
2006-06-09 10:25:00,53.36,53.47,53.36,53.45,56200.0,36.5373,36.6126,36.5373,36.5989,56200.0
2006-06-09 10:30:00,53.45,53.57,53.44,53.5,55500.0,36.5989,36.6811,36.5921,36.6331,55500.0
2006-06-09 10:35:00,53.5,53.58,53.5,53.55,22000.0,36.6331,36.6879,36.6331,36.6674,22000.0
2006-06-09 10:40:00,53.56,53.58,53.5,53.52,30300.0,36.6742,36.6879,36.6331,36.6468,30300.0
2006-06-09 10:45:00,53.53,53.57,53.46,53.57,16700.0,36.6537,36.6811,36.6058,36.6811,16700.0
2006-06-09 10:50:00,53.59,53.6,53.5,53.55,31200.0,36.6948,36.7016,36.6331,36.6674,31200.0
2006-06-09 10:55:00,53.55,53.56,53.48,53.52,24800.0,36.6674,36.6742,36.6195,36.6468,24800.0
2006-06-09 11:00:00,53.52,53.57,53.5,53.52,31000.0,36.6468,36.6811,36.6331,36.6468,31000.0
2006-06-09 11:05:00,53.53,53.6,53.52,53.52,19400.0,36.6537,36.7016,36.6468,36.6468,19400.0
2006-06-09 11:10:00,53.52,53.53,53.49,53.5,26900.0,36.6468,36.6537,36.6263,36.6331,26900.0
2006-06-09 11:15:00,53.5,53.5,53.45,53.46,11900.0,36.6331,36.6331,36.5989,36.6058,11900.0
2006-06-09 11:20:00,53.46,53.57,53.46,53.56,24400.0,36.6058,36.6811,36.6058,36.6742,24400.0
2006-06-09 11:25:00,53.56,53.57,53.54,53.55,18000.0,36.6742,36.6811,36.6605,36.6674,18000.0
2006-06-09 11:30:00,53.56,53.62,53.55,53.57,72300.0,36.6742,36.7153,36.6674,36.6811,72300.0
2006-06-09 11:35:00,53.55,53.59,53.5,53.5,92700.0,36.6674,36.6948,36.6331,36.6331,92700.0
2006-06-09 11:40:00,53.49,53.52,53.46,53.47,35100.0,36.6263,36.6468,36.6058,36.6126,35100.0
2006-06-09 11:45:00,53.46,53.49,53.39,53.43,41500.0,36.6058,36.6263,36.5578,36.5852,41500.0
2006-06-09 11:50:00,53.43,53.44,53.3,53.33,18100.0,36.5852,36.5921,36.4962,36.5167,18100.0
2006-06-09 11:55:00,53.33,53.42,53.29,53.4,24200.0,36.5167,36.5784,36.4894,36.5647,24200.0
2006-06-09 12:00:00,53.39,53.39,53.3,53.31,12400.0,36.5578,36.5578,36.4962,36.503,12400.0
2006-06-09 12:05:00,53.31,53.4,53.3,53.34,21300.0,36.503,36.5647,36.4962,36.5236,21300.0
2006-06-09 12:10:00,53.35,53.44,53.35,53.37,18300.0,36.5304,36.5921,36.5304,36.5441,18300.0
2006-06-09 12:15:00,53.37,53.37,53.35,53.37,6900.0,36.5441,36.5441,36.5304,36.5441,6900.0
2006-06-09 12:20:00,53.37,53.38,53.35,53.35,8000.0,36.5441,36.551,36.5304,36.5304,8000.0
2006-06-09 12:25:00,53.35,53.37,53.32,53.37,32500.0,36.5304,36.5441,36.5099,36.5441,32500.0
2006-06-09 12:30:00,53.37,53.41,53.36,53.38,13400.0,36.5441,36.5715,36.5373,36.551,13400.0
2006-06-09 12:35:00,53.39,53.5,53.36,53.48,19000.0,36.5578,36.6331,36.5373,36.6195,19000.0
2006-06-09 12:40:00,53.49,53.52,53.45,53.52,59000.0,36.6263,36.6468,36.5989,36.6468,59000.0
2006-06-09 12:45:00,53.52,53.58,53.48,53.58,60000.0,36.6468,36.6879,36.6195,36.6879,60000.0
2006-06-09 12:50:00,53.59,53.6,53.51,53.51,20400.0,36.6948,36.7016,36.64,36.64,20400.0
2006-06-09 12:55:00,53.51,53.55,53.45,53.51,26300.0,36.64,36.6674,36.5989,36.64,26300.0
2006-06-09 13:00:00,53.51,53.52,53.46,53.47,21200.0,36.64,36.6468,36.6058,36.6126,21200.0
2006-06-09 13:05:00,53.47,53.47,53.37,53.4,34200.0,36.6126,36.6126,36.5441,36.5647,34200.0
2006-06-09 13:10:00,53.42,53.5,53.42,53.44,31700.0,36.5784,36.6331,36.5784,36.5921,31700.0
2006-06-09 13:15:00,53.43,53.43,53.34,53.37,30400.0,36.5852,36.5852,36.5236,36.5441,30400.0
2006-06-09 13:20:00,53.37,53.37,53.31,53.36,30900.0,36.5441,36.5441,36.503,36.5373,30900.0
2006-06-09 13:25:00,53.35,53.36,53.31,53.31,17900.0,36.5304,36.5373,36.503,36.503,17900.0
2006-06-09 13:30:00,53.3,53.32,53.27,53.3,13500.0,36.4962,36.5099,36.4757,36.4962,13500.0
2006-06-09 13:35:00,53.31,53.38,53.29,53.32,32500.0,36.503,36.551,36.4894,36.5099,32500.0
2006-06-09 13:40:00,53.32,53.32,53.3,53.3,11500.0,36.5099,36.5099,36.4962,36.4962,11500.0
2006-06-09 13:45:00,53.3,53.31,53.29,53.29,9200.0,36.4962,36.503,36.4894,36.4894,9200.0
2006-06-09 13:50:00,53.3,53.36,53.29,53.35,13800.0,36.4962,36.5373,36.4894,36.5304,13800.0
2006-06-09 13:55:00,53.35,53.37,53.3,53.3,24800.0,36.5304,36.5441,36.4962,36.4962,24800.0
2006-06-09 14:00:00,53.28,53.31,53.26,53.3,13600.0,36.4825,36.503,36.4688,36.4962,13600.0
2006-06-09 14:05:00,53.31,53.33,53.28,53.32,24100.0,36.503,36.5167,36.4825,36.5099,24100.0
2006-06-09 14:10:00,53.32,53.37,53.32,53.34,29100.0,36.5099,36.5441,36.5099,36.5236,29100.0
2006-06-09 14:15:00,53.33,53.33,53.25,53.26,36100.0,36.5167,36.5167,36.462,36.4688,36100.0
2006-06-09 14:20:00,53.25,53.32,53.25,53.32,33500.0,36.462,36.5099,36.462,36.5099,33500.0
2006-06-09 14:25:00,53.31,53.35,53.28,53.33,42200.0,36.503,36.5304,36.4825,36.5167,42200.0
2006-06-09 14:30:00,53.33,53.36,53.31,53.34,33300.0,36.5167,36.5373,36.503,36.5236,33300.0
2006-06-09 14:35:00,53.33,53.42,53.33,53.4,33300.0,36.5167,36.5784,36.5167,36.5647,33300.0
2006-06-09 14:40:00,53.38,53.39,53.36,53.37,19400.0,36.551,36.5578,36.5373,36.5441,19400.0
2006-06-09 14:45:00,53.37,53.39,53.37,53.38,14400.0,36.5441,36.5578,36.5441,36.551,14400.0
2006-06-09 14:50:00,53.38,53.46,53.35,53.46,30000.0,36.551,36.6058,36.5304,36.6058,30000.0
2006-06-09 14:55:00,53.44,53.45,53.35,53.36,26000.0,36.5921,36.5989,36.5304,36.5373,26000.0
2006-06-09 15:00:00,53.34,53.36,53.28,53.28,60800.0,36.5236,36.5373,36.4825,36.4825,60800.0
2006-06-09 15:05:00,53.29,53.35,53.28,53.33,20100.0,36.4894,36.5304,36.4825,36.5167,20100.0
2006-06-09 15:10:00,53.32,53.32,53.23,53.26,25400.0,36.5099,36.5099,36.4483,36.4688,25400.0
2006-06-09 15:15:00,53.27,53.34,53.26,53.26,39300.0,36.4757,36.5236,36.4688,36.4688,39300.0
2006-06-09 15:20:00,53.26,53.27,53.2,53.2,63100.0,36.4688,36.4757,36.4277,36.4277,63100.0
2006-06-09 15:25:00,53.19,53.25,53.16,53.21,35700.0,36.4209,36.462,36.4003,36.4346,35700.0
2006-06-09 15:30:00,53.21,53.22,53.16,53.17,24800.0,36.4346,36.4414,36.4003,36.4072,24800.0
2006-06-09 15:35:00,53.16,53.22,53.13,53.19,42200.0,36.4003,36.4414,36.3798,36.4209,42200.0
2006-06-09 15:40:00,53.19,53.23,53.17,53.17,29300.0,36.4209,36.4483,36.4072,36.4072,29300.0
2006-06-09 15:45:00,53.17,53.19,53.13,53.19,26300.0,36.4072,36.4209,36.3798,36.4209,26300.0
2006-06-09 15:50:00,53.19,53.19,53.06,53.07,65000.0,36.4209,36.4209,36.3319,36.3387,65000.0
2006-06-09 15:55:00,53.07,53.08,53.01,53.02,111100.0,36.3387,36.3456,36.2976,36.3045,111100.0
2006-06-12 09:30:00,52.96,53.1,52.96,52.99,52300.0,36.2634,36.3593,36.2634,36.2839,52300.0
2006-06-12 09:35:00,52.99,53.05,52.95,53.0,30700.0,36.2839,36.325,36.2565,36.2908,30700.0
2006-06-12 09:40:00,52.99,53.13,52.99,53.1,33800.0,36.2839,36.3798,36.2839,36.3593,33800.0
2006-06-12 09:45:00,53.09,53.09,53.01,53.02,37200.0,36.3524,36.3524,36.2976,36.3045,37200.0
2006-06-12 09:50:00,53.01,53.04,52.97,53.0,43200.0,36.2976,36.3182,36.2702,36.2908,43200.0
2006-06-12 09:55:00,53.0,53.08,52.97,53.0,54900.0,36.2908,36.3456,36.2702,36.2908,54900.0
2006-06-12 10:00:00,53.0,53.01,52.92,52.92,40000.0,36.2908,36.2976,36.236,36.236,40000.0
2006-06-12 10:05:00,52.93,52.95,52.9,52.9,19800.0,36.2428,36.2565,36.2223,36.2223,19800.0
2006-06-12 10:10:00,52.9,52.96,52.87,52.9,23800.0,36.2223,36.2634,36.2018,36.2223,23800.0
2006-06-12 10:15:00,52.9,52.94,52.88,52.88,50500.0,36.2223,36.2497,36.2086,36.2086,50500.0
2006-06-12 10:20:00,52.89,52.9,52.8,52.84,28100.0,36.2155,36.2223,36.1538,36.1812,28100.0
2006-06-12 10:25:00,52.84,52.87,52.8,52.81,17000.0,36.1812,36.2018,36.1538,36.1607,17000.0
2006-06-12 10:30:00,52.8,52.92,52.8,52.86,24500.0,36.1538,36.236,36.1538,36.1949,24500.0
2006-06-12 10:35:00,52.86,52.86,52.78,52.78,30200.0,36.1949,36.1949,36.1401,36.1401,30200.0
2006-06-12 10:40:00,52.79,52.83,52.75,52.77,23700.0,36.147,36.1744,36.1196,36.1333,23700.0
2006-06-12 10:45:00,52.77,52.84,52.73,52.74,15200.0,36.1333,36.1812,36.1059,36.1127,15200.0
2006-06-12 10:50:00,52.75,52.87,52.71,52.84,19200.0,36.1196,36.2018,36.0922,36.1812,19200.0
2006-06-12 10:55:00,52.83,52.83,52.74,52.76,23600.0,36.1744,36.1744,36.1127,36.1264,23600.0
2006-06-12 11:00:00,52.77,52.77,52.68,52.71,39400.0,36.1333,36.1333,36.0717,36.0922,39400.0
2006-06-12 11:05:00,52.71,52.84,52.71,52.78,37200.0,36.0922,36.1812,36.0922,36.1401,37200.0
2006-06-12 11:10:00,52.78,52.84,52.77,52.79,27300.0,36.1401,36.1812,36.1333,36.147,27300.0
2006-06-12 11:15:00,52.78,52.79,52.73,52.76,16200.0,36.1401,36.147,36.1059,36.1264,16200.0
2006-06-12 11:20:00,52.78,52.81,52.69,52.72,40700.0,36.1401,36.1607,36.0785,36.0991,40700.0
2006-06-12 11:25:00,52.72,52.78,52.65,52.67,35800.0,36.0991,36.1401,36.0511,36.0648,35800.0
2006-06-12 11:30:00,52.67,52.81,52.65,52.76,16600.0,36.0648,36.1607,36.0511,36.1264,16600.0
2006-06-12 11:35:00,52.76,52.83,52.73,52.81,17100.0,36.1264,36.1744,36.1059,36.1607,17100.0
2006-06-12 11:40:00,52.8,52.82,52.76,52.78,11400.0,36.1538,36.1675,36.1264,36.1401,11400.0
2006-06-12 11:45:00,52.78,52.83,52.77,52.83,47700.0,36.1401,36.1744,36.1333,36.1744,47700.0
2006-06-12 11:50:00,52.82,52.97,52.82,52.97,55100.0,36.1675,36.2702,36.1675,36.2702,55100.0
2006-06-12 11:55:00,52.96,52.99,52.9,52.93,31100.0,36.2634,36.2839,36.2223,36.2428,31100.0
2006-06-12 12:00:00,52.93,52.93,52.9,52.92,20100.0,36.2428,36.2428,36.2223,36.236,20100.0
2006-06-12 12:05:00,52.91,52.94,52.8,52.83,120400.0,36.2292,36.2497,36.1538,36.1744,120400.0
2006-06-12 12:10:00,52.83,52.83,52.75,52.75,12200.0,36.1744,36.1744,36.1196,36.1196,12200.0
2006-06-12 12:15:00,52.75,52.79,52.7,52.72,10400.0,36.1196,36.147,36.0854,36.0991,10400.0
2006-06-12 12:20:00,52.71,52.71,52.6,52.7,40100.0,36.0922,36.0922,36.0169,36.0854,40100.0
2006-06-12 12:25:00,52.69,52.75,52.6,52.69,14500.0,36.0785,36.1196,36.0169,36.0785,14500.0
2006-06-12 12:30:00,52.72,52.72,52.61,52.62,6800.0,36.0991,36.0991,36.0237,36.0306,6800.0
2006-06-12 12:35:00,52.61,52.63,52.51,52.58,28500.0,36.0237,36.0374,35.9553,36.0032,28500.0
2006-06-12 12:40:00,52.59,52.65,52.58,52.64,14200.0,36.01,36.0511,36.0032,36.0443,14200.0
2006-06-12 12:45:00,52.63,52.7,52.63,52.7,12200.0,36.0374,36.0854,36.0374,36.0854,12200.0
2006-06-12 12:50:00,52.7,52.75,52.7,52.74,13200.0,36.0854,36.1196,36.0854,36.1127,13200.0
2006-06-12 12:55:00,52.75,52.75,52.71,52.74,4500.0,36.1196,36.1196,36.0922,36.1127,4500.0
2006-06-12 13:00:00,52.74,52.74,52.65,52.7,15200.0,36.1127,36.1127,36.0511,36.0854,15200.0
2006-06-12 13:05:00,52.71,52.81,52.7,52.75,36200.0,36.0922,36.1607,36.0854,36.1196,36200.0
2006-06-12 13:10:00,52.75,52.75,52.7,52.7,15400.0,36.1196,36.1196,36.0854,36.0854,15400.0
2006-06-12 13:15:00,52.7,52.72,52.69,52.69,9300.0,36.0854,36.0991,36.0785,36.0785,9300.0
2006-06-12 13:20:00,52.7,52.7,52.65,52.67,20500.0,36.0854,36.0854,36.0511,36.0648,20500.0
2006-06-12 13:25:00,52.68,52.68,52.65,52.67,15800.0,36.0717,36.0717,36.0511,36.0648,15800.0
2006-06-12 13:30:00,52.67,52.7,52.67,52.7,9500.0,36.0648,36.0854,36.0648,36.0854,9500.0
2006-06-12 13:35:00,52.69,52.69,52.61,52.65,44600.0,36.0785,36.0785,36.0237,36.0511,44600.0
2006-06-12 13:40:00,52.65,52.67,52.63,52.67,11900.0,36.0511,36.0648,36.0374,36.0648,11900.0
2006-06-12 13:45:00,52.67,52.7,52.65,52.65,19000.0,36.0648,36.0854,36.0511,36.0511,19000.0
2006-06-12 13:50:00,52.65,52.66,52.58,52.61,29000.0,36.0511,36.058,36.0032,36.0237,29000.0
2006-06-12 13:55:00,52.61,52.65,52.56,52.61,34000.0,36.0237,36.0511,35.9895,36.0237,34000.0
2006-06-12 14:00:00,52.62,52.65,52.59,52.6,12900.0,36.0306,36.0511,36.01,36.0169,12900.0
2006-06-12 14:05:00,52.6,52.62,52.48,52.49,17500.0,36.0169,36.0306,35.9347,35.9416,17500.0
2006-06-12 14:10:00,52.5,52.52,52.42,52.46,25800.0,35.9484,35.9621,35.8936,35.921,25800.0
2006-06-12 14:15:00,52.46,52.51,52.44,52.48,20500.0,35.921,35.9553,35.9073,35.9347,20500.0
2006-06-12 14:20:00,52.47,52.48,52.42,52.48,25800.0,35.9279,35.9347,35.8936,35.9347,25800.0
2006-06-12 14:25:00,52.48,52.55,52.48,52.5,16100.0,35.9347,35.9827,35.9347,35.9484,16100.0
2006-06-12 14:30:00,52.48,52.49,52.45,52.48,10600.0,35.9347,35.9416,35.9142,35.9347,10600.0
2006-06-12 14:35:00,52.48,52.57,52.48,52.54,23400.0,35.9347,35.9963,35.9347,35.9758,23400.0
2006-06-12 14:40:00,52.54,52.54,52.46,52.49,25100.0,35.9758,35.9758,35.921,35.9416,25100.0
2006-06-12 14:45:00,52.5,52.66,52.44,52.58,38800.0,35.9484,36.058,35.9073,36.0032,38800.0
2006-06-12 14:50:00,52.58,52.63,52.53,52.62,15700.0,36.0032,36.0374,35.969,36.0306,15700.0
2006-06-12 14:55:00,52.62,52.62,52.56,52.57,19000.0,36.0306,36.0306,35.9895,35.9963,19000.0
2006-06-12 15:00:00,52.58,52.58,52.54,52.54,17000.0,36.0032,36.0032,35.9758,35.9758,17000.0
2006-06-12 15:05:00,52.54,52.62,52.5,52.5,30200.0,35.9758,36.0306,35.9484,35.9484,30200.0
2006-06-12 15:10:00,52.49,52.55,52.45,52.47,28000.0,35.9416,35.9827,35.9142,35.9279,28000.0
2006-06-12 15:15:00,52.48,52.5,52.43,52.44,32500.0,35.9347,35.9484,35.9005,35.9073,32500.0
2006-06-12 15:20:00,52.43,52.49,52.4,52.41,33300.0,35.9005,35.9416,35.8799,35.8868,33300.0
2006-06-12 15:25:00,52.42,52.46,52.35,52.37,64600.0,35.8936,35.921,35.8457,35.8594,64600.0
2006-06-12 15:30:00,52.36,52.36,52.28,52.29,44300.0,35.8526,35.8526,35.7978,35.8046,44300.0
2006-06-12 15:35:00,52.3,52.38,52.29,52.3,63300.0,35.8115,35.8662,35.8046,35.8115,63300.0
2006-06-12 15:40:00,52.3,52.38,52.29,52.32,49400.0,35.8115,35.8662,35.8046,35.8252,49400.0
2006-06-12 15:45:00,52.31,52.46,52.31,52.43,64300.0,35.8183,35.921,35.8183,35.9005,64300.0
2006-06-12 15:50:00,52.43,52.45,52.28,52.28,80500.0,35.9005,35.9142,35.7978,35.7978,80500.0
2006-06-12 15:55:00,52.3,52.33,52.26,52.27,106100.0,35.8115,35.832,35.7841,35.7909,106100.0
2006-06-13 09:30:00,52.24,52.47,52.2,52.43,64200.0,35.7704,35.9279,35.743,35.9005,64200.0
2006-06-13 09:35:00,52.44,52.69,52.43,52.63,149000.0,35.9073,36.0785,35.9005,36.0374,149000.0
2006-06-13 09:40:00,52.59,52.86,52.59,52.85,51600.0,36.01,36.1949,36.01,36.1881,51600.0
2006-06-13 09:45:00,52.84,52.98,52.79,52.97,28600.0,36.1812,36.2771,36.147,36.2702,28600.0
2006-06-13 09:50:00,52.96,53.05,52.88,52.93,75800.0,36.2634,36.325,36.2086,36.2428,75800.0
2006-06-13 09:55:00,52.94,53.0,52.75,52.79,34000.0,36.2497,36.2908,36.1196,36.147,34000.0
2006-06-13 10:00:00,52.79,52.84,52.63,52.81,34300.0,36.147,36.1812,36.0374,36.1607,34300.0
2006-06-13 10:05:00,52.81,52.84,52.63,52.74,40700.0,36.1607,36.1812,36.0374,36.1127,40700.0
2006-06-13 10:10:00,52.72,52.8,52.58,52.58,39000.0,36.0991,36.1538,36.0032,36.0032,39000.0
2006-06-13 10:15:00,52.58,52.68,52.47,52.55,49500.0,36.0032,36.0717,35.9279,35.9827,49500.0
2006-06-13 10:20:00,52.52,52.61,52.43,52.58,47800.0,35.9621,36.0237,35.9005,36.0032,47800.0
2006-06-13 10:25:00,52.58,52.79,52.52,52.69,35800.0,36.0032,36.147,35.9621,36.0785,35800.0
2006-06-13 10:30:00,52.7,52.79,52.63,52.71,29700.0,36.0854,36.147,36.0374,36.0922,29700.0
2006-06-13 10:35:00,52.71,52.73,52.6,52.6,26200.0,36.0922,36.1059,36.0169,36.0169,26200.0
2006-06-13 10:40:00,52.6,52.62,52.54,52.59,39500.0,36.0169,36.0306,35.9758,36.01,39500.0
2006-06-13 10:45:00,52.6,52.65,52.5,52.55,36700.0,36.0169,36.0511,35.9484,35.9827,36700.0
2006-06-13 10:50:00,52.56,52.65,52.52,52.65,29900.0,35.9895,36.0511,35.9621,36.0511,29900.0
2006-06-13 10:55:00,52.67,52.76,52.63,52.69,44900.0,36.0648,36.1264,36.0374,36.0785,44900.0
2006-06-13 11:00:00,52.7,52.7,52.59,52.62,31400.0,36.0854,36.0854,36.01,36.0306,31400.0
2006-06-13 11:05:00,52.61,52.69,52.55,52.59,24000.0,36.0237,36.0785,35.9827,36.01,24000.0
2006-06-13 11:10:00,52.57,52.65,52.57,52.61,36200.0,35.9963,36.0511,35.9963,36.0237,36200.0
2006-06-13 11:15:00,52.6,52.69,52.56,52.64,34100.0,36.0169,36.0785,35.9895,36.0443,34100.0
2006-06-13 11:20:00,52.64,52.66,52.6,52.64,15800.0,36.0443,36.058,36.0169,36.0443,15800.0
2006-06-13 11:25:00,52.65,52.84,52.6,52.72,43600.0,36.0511,36.1812,36.0169,36.0991,43600.0
2006-06-13 11:30:00,52.73,52.77,52.66,52.74,40300.0,36.1059,36.1333,36.058,36.1127,40300.0
2006-06-13 11:35:00,52.74,52.84,52.7,52.79,30400.0,36.1127,36.1812,36.0854,36.147,30400.0
2006-06-13 11:40:00,52.8,52.84,52.76,52.84,9800.0,36.1538,36.1812,36.1264,36.1812,9800.0
2006-06-13 11:45:00,52.86,52.93,52.82,52.88,38200.0,36.1949,36.2428,36.1675,36.2086,38200.0
2006-06-13 11:50:00,52.87,52.92,52.78,52.78,46100.0,36.2018,36.236,36.1401,36.1401,46100.0
2006-06-13 11:55:00,52.75,53.0,52.75,52.95,39600.0,36.1196,36.2908,36.1196,36.2565,39600.0
2006-06-13 12:00:00,52.95,52.96,52.9,52.92,112400.0,36.2565,36.2634,36.2223,36.236,112400.0
2006-06-13 12:05:00,52.92,52.98,52.89,52.9,80100.0,36.236,36.2771,36.2155,36.2223,80100.0
2006-06-13 12:10:00,52.9,53.0,52.89,52.97,139200.0,36.2223,36.2908,36.2155,36.2702,139200.0
2006-06-13 12:15:00,52.97,52.97,52.82,52.87,26900.0,36.2702,36.2702,36.1675,36.2018,26900.0
2006-06-13 12:20:00,52.86,52.88,52.77,52.77,61100.0,36.1949,36.2086,36.1333,36.1333,61100.0
2006-06-13 12:25:00,52.78,52.8,52.75,52.76,21800.0,36.1401,36.1538,36.1196,36.1264,21800.0
2006-06-13 12:30:00,52.75,52.76,52.67,52.69,57600.0,36.1196,36.1264,36.0648,36.0785,57600.0
2006-06-13 12:35:00,52.7,52.76,52.69,52.75,32100.0,36.0854,36.1264,36.0785,36.1196,32100.0
2006-06-13 12:40:00,52.75,52.78,52.71,52.75,39200.0,36.1196,36.1401,36.0922,36.1196,39200.0
2006-06-13 12:45:00,52.75,52.82,52.74,52.8,15600.0,36.1196,36.1675,36.1127,36.1538,15600.0
2006-06-13 12:50:00,52.8,52.82,52.77,52.81,28200.0,36.1538,36.1675,36.1333,36.1607,28200.0
2006-06-13 12:55:00,52.83,52.83,52.76,52.78,11100.0,36.1744,36.1744,36.1264,36.1401,11100.0
2006-06-13 13:00:00,52.77,52.77,52.66,52.67,62900.0,36.1333,36.1333,36.058,36.0648,62900.0
2006-06-13 13:05:00,52.65,52.67,52.6,52.6,17300.0,36.0511,36.0648,36.0169,36.0169,17300.0
2006-06-13 13:10:00,52.61,52.69,52.6,52.67,12300.0,36.0237,36.0785,36.0169,36.0648,12300.0
2006-06-13 13:15:00,52.67,52.77,52.66,52.77,9500.0,36.0648,36.1333,36.058,36.1333,9500.0
2006-06-13 13:20:00,52.77,52.78,52.65,52.65,9000.0,36.1333,36.1401,36.0511,36.0511,9000.0
2006-06-13 13:25:00,52.64,52.73,52.63,52.71,16400.0,36.0443,36.1059,36.0374,36.0922,16400.0
2006-06-13 13:30:00,52.7,52.81,52.63,52.81,12200.0,36.0854,36.1607,36.0374,36.1607,12200.0
2006-06-13 13:35:00,52.8,52.85,52.74,52.84,41000.0,36.1538,36.1881,36.1127,36.1812,41000.0
2006-06-13 13:40:00,52.84,52.87,52.79,52.81,38500.0,36.1812,36.2018,36.147,36.1607,38500.0
2006-06-13 13:45:00,52.8,52.93,52.79,52.9,23000.0,36.1538,36.2428,36.147,36.2223,23000.0
2006-06-13 13:50:00,52.89,52.9,52.83,52.83,15700.0,36.2155,36.2223,36.1744,36.1744,15700.0
2006-06-13 13:55:00,52.81,52.87,52.77,52.87,68700.0,36.1607,36.2018,36.1333,36.2018,68700.0
2006-06-13 14:00:00,52.86,52.86,52.83,52.86,15200.0,36.1949,36.1949,36.1744,36.1949,15200.0
2006-06-13 14:05:00,52.86,52.86,52.81,52.84,26600.0,36.1949,36.1949,36.1607,36.1812,26600.0
2006-06-13 14:10:00,52.85,52.85,52.77,52.79,16100.0,36.1881,36.1881,36.1333,36.147,16100.0
2006-06-13 14:15:00,52.79,52.84,52.74,52.83,13800.0,36.147,36.1812,36.1127,36.1744,13800.0
2006-06-13 14:20:00,52.82,52.84,52.71,52.74,50500.0,36.1675,36.1812,36.0922,36.1127,50500.0
2006-06-13 14:25:00,52.75,52.83,52.7,52.81,53500.0,36.1196,36.1744,36.0854,36.1607,53500.0
2006-06-13 14:30:00,52.83,52.84,52.7,52.75,151400.0,36.1744,36.1812,36.0854,36.1196,151400.0
2006-06-13 14:35:00,52.75,52.83,52.72,52.81,50300.0,36.1196,36.1744,36.0991,36.1607,50300.0
2006-06-13 14:40:00,52.81,52.86,52.75,52.83,68200.0,36.1607,36.1949,36.1196,36.1744,68200.0
2006-06-13 14:45:00,52.82,52.82,52.66,52.7,39900.0,36.1675,36.1675,36.058,36.0854,39900.0
2006-06-13 14:50:00,52.69,52.8,52.64,52.8,39600.0,36.0785,36.1538,36.0443,36.1538,39600.0
2006-06-13 14:55:00,52.8,52.81,52.75,52.78,19600.0,36.1538,36.1607,36.1196,36.1401,19600.0
2006-06-13 15:00:00,52.77,52.8,52.72,52.8,52600.0,36.1333,36.1538,36.0991,36.1538,52600.0
2006-06-13 15:05:00,52.78,52.81,52.7,52.75,47100.0,36.1401,36.1607,36.0854,36.1196,47100.0
2006-06-13 15:10:00,52.76,52.82,52.72,52.72,89000.0,36.1264,36.1675,36.0991,36.0991,89000.0
2006-06-13 15:15:00,52.73,52.76,52.69,52.75,41000.0,36.1059,36.1264,36.0785,36.1196,41000.0
2006-06-13 15:20:00,52.76,52.8,52.73,52.76,23300.0,36.1264,36.1538,36.1059,36.1264,23300.0
2006-06-13 15:25:00,52.76,52.93,52.75,52.8,60200.0,36.1264,36.2428,36.1196,36.1538,60200.0
2006-06-13 15:30:00,52.8,53.0,52.79,52.89,36600.0,36.1538,36.2908,36.147,36.2155,36600.0
2006-06-13 15:35:00,52.88,53.0,52.8,52.81,77400.0,36.2086,36.2908,36.1538,36.1607,77400.0
2006-06-13 15:40:00,52.83,52.91,52.8,52.8,81800.0,36.1744,36.2292,36.1538,36.1538,81800.0
2006-06-13 15:45:00,52.8,52.83,52.72,52.8,76500.0,36.1538,36.1744,36.0991,36.1538,76500.0
2006-06-13 15:50:00,52.81,52.81,52.69,52.72,78200.0,36.1607,36.1607,36.0785,36.0991,78200.0
2006-06-13 15:55:00,52.71,52.76,52.56,52.64,117600.0,36.0922,36.1264,35.9895,36.0443,117600.0
2006-06-14 09:30:00,52.57,52.66,52.44,52.59,70400.0,35.9963,36.058,35.9073,36.01,70400.0
2006-06-14 09:35:00,52.59,52.78,52.5,52.78,44500.0,36.01,36.1401,35.9484,36.1401,44500.0
2006-06-14 09:40:00,52.78,52.95,52.76,52.87,72300.0,36.1401,36.2565,36.1264,36.2018,72300.0
2006-06-14 09:45:00,52.88,52.89,52.76,52.8,61900.0,36.2086,36.2155,36.1264,36.1538,61900.0
2006-06-14 09:50:00,52.77,53.04,52.77,53.04,41200.0,36.1333,36.3182,36.1333,36.3182,41200.0
2006-06-14 09:55:00,53.03,53.26,52.95,53.18,81200.0,36.3113,36.4688,36.2565,36.414,81200.0
2006-06-14 10:00:00,53.18,53.18,53.02,53.09,76400.0,36.414,36.414,36.3045,36.3524,76400.0
2006-06-14 10:05:00,53.08,53.3,53.03,53.29,84900.0,36.3456,36.4962,36.3113,36.4894,84900.0
2006-06-14 10:10:00,53.29,53.37,53.2,53.23,59700.0,36.4894,36.5441,36.4277,36.4483,59700.0
2006-06-14 10:15:00,53.24,53.32,53.23,53.31,25100.0,36.4551,36.5099,36.4483,36.503,25100.0
2006-06-14 10:20:00,53.31,53.33,53.07,53.2,36700.0,36.503,36.5167,36.3387,36.4277,36700.0
2006-06-14 10:25:00,53.19,53.19,53.01,53.07,21400.0,36.4209,36.4209,36.2976,36.3387,21400.0
2006-06-14 10:30:00,53.07,53.18,52.99,53.11,26800.0,36.3387,36.414,36.2839,36.3661,26800.0
2006-06-14 10:35:00,53.1,53.12,52.96,53.06,28400.0,36.3593,36.3729,36.2634,36.3319,28400.0
2006-06-14 10:40:00,53.07,53.16,52.91,53.03,30100.0,36.3387,36.4003,36.2292,36.3113,30100.0
2006-06-14 10:45:00,53.03,53.05,52.92,52.93,36000.0,36.3113,36.325,36.236,36.2428,36000.0
2006-06-14 10:50:00,52.92,52.97,52.88,52.92,15100.0,36.236,36.2702,36.2086,36.236,15100.0
2006-06-14 10:55:00,52.91,52.94,52.8,52.85,15100.0,36.2292,36.2497,36.1538,36.1881,15100.0
2006-06-14 11:00:00,52.85,52.89,52.76,52.77,22400.0,36.1881,36.2155,36.1264,36.1333,22400.0
2006-06-14 11:05:00,52.77,52.77,52.7,52.74,21800.0,36.1333,36.1333,36.0854,36.1127,21800.0
2006-06-14 11:10:00,52.74,52.9,52.74,52.86,12500.0,36.1127,36.2223,36.1127,36.1949,12500.0
2006-06-14 11:15:00,52.87,53.14,52.87,53.14,34200.0,36.2018,36.3866,36.2018,36.3866,34200.0
2006-06-14 11:20:00,53.15,53.15,52.94,52.95,23900.0,36.3935,36.3935,36.2497,36.2565,23900.0
2006-06-14 11:25:00,52.95,52.96,52.85,52.93,11000.0,36.2565,36.2634,36.1881,36.2428,11000.0
2006-06-14 11:30:00,52.92,52.94,52.9,52.91,9700.0,36.236,36.2497,36.2223,36.2292,9700.0
2006-06-14 11:35:00,52.9,52.94,52.86,52.88,14400.0,36.2223,36.2497,36.1949,36.2086,14400.0
2006-06-14 11:40:00,52.86,52.91,52.85,52.85,6500.0,36.1949,36.2292,36.1881,36.1881,6500.0
2006-06-14 11:45:00,52.85,52.87,52.83,52.83,5800.0,36.1881,36.2018,36.1744,36.1744,5800.0
2006-06-14 11:50:00,52.83,52.83,52.8,52.8,8400.0,36.1744,36.1744,36.1538,36.1538,8400.0
2006-06-14 11:55:00,52.8,52.8,52.75,52.77,65600.0,36.1538,36.1538,36.1196,36.1333,65600.0
2006-06-14 12:00:00,52.78,52.84,52.75,52.84,15200.0,36.1401,36.1812,36.1196,36.1812,15200.0
2006-06-14 12:05:00,52.83,52.87,52.76,52.87,5900.0,36.1744,36.2018,36.1264,36.2018,5900.0
2006-06-14 12:10:00,52.85,52.92,52.85,52.89,8400.0,36.1881,36.236,36.1881,36.2155,8400.0
2006-06-14 12:15:00,52.88,52.92,52.86,52.9,6500.0,36.2086,36.236,36.1949,36.2223,6500.0
2006-06-14 12:20:00,52.89,52.95,52.87,52.93,7600.0,36.2155,36.2565,36.2018,36.2428,7600.0
2006-06-14 12:25:00,52.91,52.92,52.86,52.86,22500.0,36.2292,36.236,36.1949,36.1949,22500.0
2006-06-14 12:30:00,52.87,52.87,52.83,52.84,8900.0,36.2018,36.2018,36.1744,36.1812,8900.0
2006-06-14 12:35:00,52.84,52.87,52.75,52.87,23000.0,36.1812,36.2018,36.1196,36.2018,23000.0
2006-06-14 12:40:00,52.85,52.85,52.8,52.83,3100.0,36.1881,36.1881,36.1538,36.1744,3100.0
2006-06-14 12:45:00,52.8,52.81,52.79,52.81,6100.0,36.1538,36.1607,36.147,36.1607,6100.0
2006-06-14 12:50:00,52.81,52.85,52.81,52.81,14700.0,36.1607,36.1881,36.1607,36.1607,14700.0
2006-06-14 12:55:00,52.81,52.88,52.81,52.85,6400.0,36.1607,36.2086,36.1607,36.1881,6400.0
2006-06-14 13:00:00,52.85,52.85,52.84,52.84,6000.0,36.1881,36.1881,36.1812,36.1812,6000.0
2006-06-14 13:05:00,52.84,52.84,52.74,52.75,19500.0,36.1812,36.1812,36.1127,36.1196,19500.0
2006-06-14 13:10:00,52.76,52.78,52.75,52.75,105400.0,36.1264,36.1401,36.1196,36.1196,105400.0
2006-06-14 13:15:00,52.76,52.81,52.71,52.73,26300.0,36.1264,36.1607,36.0922,36.1059,26300.0
2006-06-14 13:20:00,52.72,52.84,52.66,52.69,110900.0,36.0991,36.1812,36.058,36.0785,110900.0
2006-06-14 13:25:00,52.69,52.75,52.65,52.71,77200.0,36.0785,36.1196,36.0511,36.0922,77200.0
2006-06-14 13:30:00,52.68,52.68,52.61,52.67,28500.0,36.0717,36.0717,36.0237,36.0648,28500.0
2006-06-14 13:35:00,52.66,52.74,52.62,52.71,25800.0,36.058,36.1127,36.0306,36.0922,25800.0
2006-06-14 13:40:00,52.67,52.86,52.67,52.8,10900.0,36.0648,36.1949,36.0648,36.1538,10900.0
2006-06-14 13:45:00,52.8,52.95,52.76,52.9,30100.0,36.1538,36.2565,36.1264,36.2223,30100.0
2006-06-14 13:50:00,52.91,52.98,52.85,52.91,16000.0,36.2292,36.2771,36.1881,36.2292,16000.0
2006-06-14 13:55:00,52.89,53.02,52.87,53.0,64100.0,36.2155,36.3045,36.2018,36.2908,64100.0
2006-06-14 14:00:00,52.99,53.02,52.86,52.93,39400.0,36.2839,36.3045,36.1949,36.2428,39400.0
2006-06-14 14:05:00,52.95,53.04,52.92,53.04,42300.0,36.2565,36.3182,36.236,36.3182,42300.0
2006-06-14 14:10:00,53.03,53.05,52.91,52.94,30100.0,36.3113,36.325,36.2292,36.2497,30100.0
2006-06-14 14:15:00,52.91,52.96,52.85,52.85,19000.0,36.2292,36.2634,36.1881,36.1881,19000.0
2006-06-14 14:20:00,52.86,52.95,52.85,52.89,24200.0,36.1949,36.2565,36.1881,36.2155,24200.0
2006-06-14 14:25:00,52.88,52.9,52.81,52.83,10700.0,36.2086,36.2223,36.1607,36.1744,10700.0
2006-06-14 14:30:00,52.84,52.87,52.7,52.73,34400.0,36.1812,36.2018,36.0854,36.1059,34400.0
2006-06-14 14:35:00,52.73,52.87,52.73,52.8,20500.0,36.1059,36.2018,36.1059,36.1538,20500.0
2006-06-14 14:40:00,52.8,52.8,52.66,52.71,43800.0,36.1538,36.1538,36.058,36.0922,43800.0
2006-06-14 14:45:00,52.71,52.9,52.68,52.8,51700.0,36.0922,36.2223,36.0717,36.1538,51700.0
2006-06-14 14:50:00,52.78,52.86,52.7,52.84,20600.0,36.1401,36.1949,36.0854,36.1812,20600.0
2006-06-14 14:55:00,52.85,52.98,52.8,52.91,23300.0,36.1881,36.2771,36.1538,36.2292,23300.0
2006-06-14 15:00:00,52.88,52.95,52.85,52.94,16800.0,36.2086,36.2565,36.1881,36.2497,16800.0
2006-06-14 15:05:00,52.95,53.0,52.88,52.9,26900.0,36.2565,36.2908,36.2086,36.2223,26900.0
2006-06-14 15:10:00,52.85,52.94,52.83,52.92,31100.0,36.1881,36.2497,36.1744,36.236,31100.0
2006-06-14 15:15:00,52.94,53.0,52.9,52.96,29800.0,36.2497,36.2908,36.2223,36.2634,29800.0
2006-06-14 15:20:00,52.99,53.0,52.92,52.95,73700.0,36.2839,36.2908,36.236,36.2565,73700.0
2006-06-14 15:25:00,52.95,53.02,52.92,52.95,80400.0,36.2565,36.3045,36.236,36.2565,80400.0
2006-06-14 15:30:00,52.96,52.99,52.94,52.97,27200.0,36.2634,36.2839,36.2497,36.2702,27200.0
2006-06-14 15:35:00,52.98,53.02,52.93,52.99,49300.0,36.2771,36.3045,36.2428,36.2839,49300.0
2006-06-14 15:40:00,52.97,53.01,52.9,53.01,20400.0,36.2702,36.2976,36.2223,36.2976,20400.0
2006-06-14 15:45:00,52.98,53.0,52.97,52.99,38700.0,36.2771,36.2908,36.2702,36.2839,38700.0
2006-06-14 15:50:00,52.99,53.0,52.95,52.99,48300.0,36.2839,36.2908,36.2565,36.2839,48300.0
2006-06-14 15:55:00,52.98,53.0,52.94,52.95,115700.0,36.2771,36.2908,36.2497,36.2565,115700.0
2006-06-15 09:30:00,53.0,53.36,53.0,53.08,82200.0,36.2908,36.5373,36.2908,36.3456,82200.0
2006-06-15 09:35:00,53.08,53.1,53.0,53.06,22000.0,36.3456,36.3593,36.2908,36.3319,22000.0
2006-06-15 09:40:00,53.05,53.2,52.95,53.08,46600.0,36.325,36.4277,36.2565,36.3456,46600.0
2006-06-15 09:45:00,53.08,53.08,52.93,52.95,34900.0,36.3456,36.3456,36.2428,36.2565,34900.0
2006-06-15 09:50:00,52.95,52.98,52.89,52.95,26500.0,36.2565,36.2771,36.2155,36.2565,26500.0
2006-06-15 09:55:00,52.95,53.01,52.92,52.95,35900.0,36.2565,36.2976,36.236,36.2565,35900.0
2006-06-15 10:00:00,52.93,53.02,52.92,52.94,25000.0,36.2428,36.3045,36.236,36.2497,25000.0
2006-06-15 10:05:00,52.95,53.05,52.94,53.0,24900.0,36.2565,36.325,36.2497,36.2908,24900.0
2006-06-15 10:10:00,53.02,53.07,52.97,53.04,41500.0,36.3045,36.3387,36.2702,36.3182,41500.0
2006-06-15 10:15:00,53.03,53.1,53.0,53.03,23000.0,36.3113,36.3593,36.2908,36.3113,23000.0
2006-06-15 10:20:00,53.0,53.04,52.95,52.95,17900.0,36.2908,36.3182,36.2565,36.2565,17900.0
2006-06-15 10:25:00,52.93,53.03,52.93,52.97,29200.0,36.2428,36.3113,36.2428,36.2702,29200.0
2006-06-15 10:30:00,52.95,53.01,52.95,52.97,53700.0,36.2565,36.2976,36.2565,36.2702,53700.0
2006-06-15 10:35:00,52.97,53.03,52.91,52.95,46500.0,36.2702,36.3113,36.2292,36.2565,46500.0
2006-06-15 10:40:00,52.93,52.97,52.84,52.85,61600.0,36.2428,36.2702,36.1812,36.1881,61600.0
2006-06-15 10:45:00,52.85,53.0,52.85,52.97,18300.0,36.1881,36.2908,36.1881,36.2702,18300.0
2006-06-15 10:50:00,52.98,53.06,52.98,53.02,10900.0,36.2771,36.3319,36.2771,36.3045,10900.0
2006-06-15 10:55:00,53.02,53.03,53.0,53.03,10800.0,36.3045,36.3113,36.2908,36.3113,10800.0
2006-06-15 11:00:00,53.03,53.09,53.0,53.05,20700.0,36.3113,36.3524,36.2908,36.325,20700.0
2006-06-15 11:05:00,53.05,53.06,52.9,52.93,33100.0,36.325,36.3319,36.2223,36.2428,33100.0
2006-06-15 11:10:00,52.93,52.98,52.91,52.93,11600.0,36.2428,36.2771,36.2292,36.2428,11600.0
2006-06-15 11:15:00,52.92,52.99,52.89,52.89,11200.0,36.236,36.2839,36.2155,36.2155,11200.0
2006-06-15 11:20:00,52.87,52.99,52.87,52.94,16300.0,36.2018,36.2839,36.2018,36.2497,16300.0
2006-06-15 11:25:00,52.94,52.94,52.88,52.91,10400.0,36.2497,36.2497,36.2086,36.2292,10400.0
2006-06-15 11:30:00,52.91,52.92,52.87,52.9,25100.0,36.2292,36.236,36.2018,36.2223,25100.0
2006-06-15 11:35:00,52.9,52.9,52.82,52.85,12900.0,36.2223,36.2223,36.1675,36.1881,12900.0
2006-06-15 11:40:00,52.85,52.86,52.84,52.86,15800.0,36.1881,36.1949,36.1812,36.1949,15800.0
2006-06-15 11:45:00,52.86,52.91,52.85,52.85,11300.0,36.1949,36.2292,36.1881,36.1881,11300.0
2006-06-15 11:50:00,52.87,52.94,52.87,52.94,8300.0,36.2018,36.2497,36.2018,36.2497,8300.0
2006-06-15 11:55:00,52.92,52.95,52.92,52.93,5500.0,36.236,36.2565,36.236,36.2428,5500.0
2006-06-15 12:00:00,52.94,52.98,52.94,52.98,21100.0,36.2497,36.2771,36.2497,36.2771,21100.0
2006-06-15 12:05:00,52.97,53.08,52.97,53.08,14700.0,36.2702,36.3456,36.2702,36.3456,14700.0
2006-06-15 12:10:00,53.08,53.08,53.05,53.07,12000.0,36.3456,36.3456,36.325,36.3387,12000.0
2006-06-15 12:15:00,53.07,53.07,53.02,53.06,9500.0,36.3387,36.3387,36.3045,36.3319,9500.0
2006-06-15 12:20:00,53.06,53.1,53.06,53.1,6300.0,36.3319,36.3593,36.3319,36.3593,6300.0
2006-06-15 12:25:00,53.09,53.16,53.09,53.15,47400.0,36.3524,36.4003,36.3524,36.3935,47400.0
2006-06-15 12:30:00,53.16,53.2,53.16,53.2,51100.0,36.4003,36.4277,36.4003,36.4277,51100.0
2006-06-15 12:35:00,53.19,53.22,53.16,53.21,23200.0,36.4209,36.4414,36.4003,36.4346,23200.0
2006-06-15 12:40:00,53.2,53.22,53.16,53.22,8700.0,36.4277,36.4414,36.4003,36.4414,8700.0
2006-06-15 12:45:00,53.22,53.29,53.2,53.29,14800.0,36.4414,36.4894,36.4277,36.4894,14800.0
2006-06-15 12:50:00,53.3,53.3,53.25,53.28,14700.0,36.4962,36.4962,36.462,36.4825,14700.0
2006-06-15 12:55:00,53.29,53.3,53.22,53.23,8700.0,36.4894,36.4962,36.4414,36.4483,8700.0
2006-06-15 13:00:00,53.23,53.26,53.14,53.19,20200.0,36.4483,36.4688,36.3866,36.4209,20200.0
2006-06-15 13:05:00,53.19,53.21,53.18,53.21,10500.0,36.4209,36.4346,36.414,36.4346,10500.0
2006-06-15 13:10:00,53.19,53.2,53.17,53.18,9200.0,36.4209,36.4277,36.4072,36.414,9200.0
2006-06-15 13:15:00,53.18,53.21,53.16,53.18,12300.0,36.414,36.4346,36.4003,36.414,12300.0
2006-06-15 13:20:00,53.18,53.2,53.17,53.18,59000.0,36.414,36.4277,36.4072,36.414,59000.0
2006-06-15 13:25:00,53.2,53.2,53.11,53.17,30700.0,36.4277,36.4277,36.3661,36.4072,30700.0
2006-06-15 13:30:00,53.16,53.18,53.05,53.07,73200.0,36.4003,36.414,36.325,36.3387,73200.0
2006-06-15 13:35:00,53.07,53.1,53.03,53.08,23800.0,36.3387,36.3593,36.3113,36.3456,23800.0
2006-06-15 13:40:00,53.09,53.13,53.08,53.08,65400.0,36.3524,36.3798,36.3456,36.3456,65400.0
2006-06-15 13:45:00,53.09,53.23,53.01,53.17,43000.0,36.3524,36.4483,36.2976,36.4072,43000.0
2006-06-15 13:50:00,53.15,53.23,53.15,53.2,14700.0,36.3935,36.4483,36.3935,36.4277,14700.0
2006-06-15 13:55:00,53.21,53.24,53.15,53.24,42100.0,36.4346,36.4551,36.3935,36.4551,42100.0
2006-06-15 14:00:00,53.24,53.34,53.23,53.34,32200.0,36.4551,36.5236,36.4483,36.5236,32200.0
2006-06-15 14:05:00,53.34,53.45,53.34,53.42,38400.0,36.5236,36.5989,36.5236,36.5784,38400.0
2006-06-15 14:10:00,53.44,53.44,53.37,53.4,19000.0,36.5921,36.5921,36.5441,36.5647,19000.0
2006-06-15 14:15:00,53.4,53.41,53.35,53.4,36400.0,36.5647,36.5715,36.5304,36.5647,36400.0
2006-06-15 14:20:00,53.39,53.51,53.39,53.5,28600.0,36.5578,36.64,36.5578,36.6331,28600.0
2006-06-15 14:25:00,53.5,53.5,53.48,53.49,13700.0,36.6331,36.6331,36.6195,36.6263,13700.0
2006-06-15 14:30:00,53.49,53.5,53.45,53.49,22900.0,36.6263,36.6331,36.5989,36.6263,22900.0
2006-06-15 14:35:00,53.49,53.51,53.45,53.5,37300.0,36.6263,36.64,36.5989,36.6331,37300.0
2006-06-15 14:40:00,53.5,53.69,53.47,53.65,63700.0,36.6331,36.7632,36.6126,36.7359,63700.0
2006-06-15 14:45:00,53.66,53.75,53.5,53.54,37200.0,36.7427,36.8043,36.6331,36.6605,37200.0
2006-06-15 14:50:00,53.54,53.57,53.54,53.55,19700.0,36.6605,36.6811,36.6605,36.6674,19700.0
2006-06-15 14:55:00,53.54,53.55,53.39,53.49,65800.0,36.6605,36.6674,36.5578,36.6263,65800.0
2006-06-15 15:00:00,53.48,53.48,53.31,53.33,38700.0,36.6195,36.6195,36.503,36.5167,38700.0
2006-06-15 15:05:00,53.32,53.36,53.22,53.27,46900.0,36.5099,36.5373,36.4414,36.4757,46900.0
2006-06-15 15:10:00,53.27,53.28,53.2,53.25,34700.0,36.4757,36.4825,36.4277,36.462,34700.0
2006-06-15 15:15:00,53.25,53.44,53.24,53.4,35400.0,36.462,36.5921,36.4551,36.5647,35400.0
2006-06-15 15:20:00,53.41,53.52,53.39,53.48,28100.0,36.5715,36.6468,36.5578,36.6195,28100.0
2006-06-15 15:25:00,53.49,53.52,53.45,53.51,28300.0,36.6263,36.6468,36.5989,36.64,28300.0
2006-06-15 15:30:00,53.51,53.67,53.5,53.63,35400.0,36.64,36.7496,36.6331,36.7222,35400.0
2006-06-15 15:35:00,53.63,53.75,53.61,53.74,54000.0,36.7222,36.8043,36.7085,36.7975,54000.0
2006-06-15 15:40:00,53.75,53.92,53.74,53.91,84200.0,36.8043,36.9207,36.7975,36.9139,84200.0
2006-06-15 15:45:00,53.91,53.98,53.91,53.97,65400.0,36.9139,36.9618,36.9139,36.955,65400.0
2006-06-15 15:50:00,53.96,53.97,53.83,53.9,107200.0,36.9481,36.955,36.8591,36.907,107200.0
2006-06-15 15:55:00,53.9,53.92,53.72,53.88,173100.0,36.907,36.9207,36.7838,36.8933,173100.0
2006-06-16 09:30:00,53.61,53.84,53.53,53.7,1666000.0,36.7085,36.866,36.6537,36.7701,1666000.0
2006-06-16 09:35:00,53.7,53.71,53.53,53.67,26200.0,36.7701,36.7769,36.6537,36.7496,26200.0
2006-06-16 09:40:00,53.67,54.0,53.67,53.95,55900.0,36.7496,36.9755,36.7496,36.9413,55900.0
2006-06-16 09:45:00,53.91,53.96,53.57,53.91,77400.0,36.9139,36.9481,36.6811,36.9139,77400.0
2006-06-16 09:50:00,53.9,54.0,53.85,53.89,59400.0,36.907,36.9755,36.8728,36.9002,59400.0
2006-06-16 09:55:00,53.88,53.98,53.78,53.94,37200.0,36.8933,36.9618,36.8249,36.9344,37200.0
2006-06-16 10:00:00,53.94,53.98,53.86,53.98,53600.0,36.9344,36.9618,36.8796,36.9618,53600.0
2006-06-16 10:05:00,53.98,54.0,53.9,53.9,27600.0,36.9618,36.9755,36.907,36.907,27600.0
2006-06-16 10:10:00,53.9,53.92,53.79,53.81,17800.0,36.907,36.9207,36.8317,36.8454,17800.0
2006-06-16 10:15:00,53.83,53.85,53.75,53.75,17200.0,36.8591,36.8728,36.8043,36.8043,17200.0
2006-06-16 10:20:00,53.75,53.78,53.73,53.76,16900.0,36.8043,36.8249,36.7906,36.8112,16900.0
2006-06-16 10:25:00,53.76,53.78,53.66,53.66,18000.0,36.8112,36.8249,36.7427,36.7427,18000.0
2006-06-16 10:30:00,53.65,53.75,53.61,53.65,53200.0,36.7359,36.8043,36.7085,36.7359,53200.0
2006-06-16 10:35:00,53.66,53.7,53.64,53.7,43100.0,36.7427,36.7701,36.729,36.7701,43100.0
2006-06-16 10:40:00,53.69,53.69,53.6,53.64,18100.0,36.7632,36.7632,36.7016,36.729,18100.0
2006-06-16 10:45:00,53.62,53.62,53.54,53.56,24100.0,36.7153,36.7153,36.6605,36.6742,24100.0
2006-06-16 10:50:00,53.57,53.57,53.5,53.54,42500.0,36.6811,36.6811,36.6331,36.6605,42500.0
2006-06-16 10:55:00,53.54,53.56,53.49,53.54,33100.0,36.6605,36.6742,36.6263,36.6605,33100.0
2006-06-16 11:00:00,53.54,53.54,53.5,53.5,15900.0,36.6605,36.6605,36.6331,36.6331,15900.0
2006-06-16 11:05:00,53.51,53.65,53.5,53.62,26000.0,36.64,36.7359,36.6331,36.7153,26000.0
2006-06-16 11:10:00,53.63,53.63,53.55,53.55,15100.0,36.7222,36.7222,36.6674,36.6674,15100.0
2006-06-16 11:15:00,53.55,53.57,53.49,53.5,21100.0,36.6674,36.6811,36.6263,36.6331,21100.0
2006-06-16 11:20:00,53.51,53.51,53.45,53.46,22400.0,36.64,36.64,36.5989,36.6058,22400.0
2006-06-16 11:25:00,53.45,53.45,53.4,53.4,27500.0,36.5989,36.5989,36.5647,36.5647,27500.0
2006-06-16 11:30:00,53.37,53.4,53.35,53.36,14000.0,36.5441,36.5647,36.5304,36.5373,14000.0
2006-06-16 11:35:00,53.36,53.55,53.36,53.53,28700.0,36.5373,36.6674,36.5373,36.6537,28700.0
2006-06-16 11:40:00,53.55,53.55,53.49,53.52,23900.0,36.6674,36.6674,36.6263,36.6468,23900.0
2006-06-16 11:45:00,53.53,53.63,53.51,53.54,26900.0,36.6537,36.7222,36.64,36.6605,26900.0
2006-06-16 11:50:00,53.55,53.69,53.52,53.67,13800.0,36.6674,36.7632,36.6468,36.7496,13800.0
2006-06-16 11:55:00,53.67,53.67,53.6,53.6,19100.0,36.7496,36.7496,36.7016,36.7016,19100.0
2006-06-16 12:00:00,53.59,53.63,53.56,53.62,9900.0,36.6948,36.7222,36.6742,36.7153,9900.0
2006-06-16 12:05:00,53.62,53.65,53.61,53.63,7700.0,36.7153,36.7359,36.7085,36.7222,7700.0
2006-06-16 12:10:00,53.64,53.68,53.59,53.61,13400.0,36.729,36.7564,36.6948,36.7085,13400.0
2006-06-16 12:15:00,53.62,53.63,53.58,53.61,16100.0,36.7153,36.7222,36.6879,36.7085,16100.0
2006-06-16 12:20:00,53.6,53.61,53.6,53.61,10300.0,36.7016,36.7085,36.7016,36.7085,10300.0
2006-06-16 12:25:00,53.6,53.61,53.55,53.57,8800.0,36.7016,36.7085,36.6674,36.6811,8800.0
2006-06-16 12:30:00,53.57,53.57,53.5,53.51,4900.0,36.6811,36.6811,36.6331,36.64,4900.0
2006-06-16 12:35:00,53.51,53.51,53.45,53.47,14400.0,36.64,36.64,36.5989,36.6126,14400.0
2006-06-16 12:40:00,53.49,53.51,53.45,53.45,6900.0,36.6263,36.64,36.5989,36.5989,6900.0
2006-06-16 12:45:00,53.45,53.46,53.37,53.37,21000.0,36.5989,36.6058,36.5441,36.5441,21000.0
2006-06-16 12:50:00,53.37,53.47,53.36,53.47,10200.0,36.5441,36.6126,36.5373,36.6126,10200.0
2006-06-16 12:55:00,53.45,53.47,53.4,53.43,11100.0,36.5989,36.6126,36.5647,36.5852,11100.0
2006-06-16 13:00:00,53.42,53.44,53.39,53.4,8600.0,36.5784,36.5921,36.5578,36.5647,8600.0
2006-06-16 13:05:00,53.4,53.4,53.38,53.38,3800.0,36.5647,36.5647,36.551,36.551,3800.0
2006-06-16 13:10:00,53.39,53.41,53.38,53.39,3200.0,36.5578,36.5715,36.551,36.5578,3200.0
2006-06-16 13:15:00,53.39,53.42,53.35,53.4,22600.0,36.5578,36.5784,36.5304,36.5647,22600.0
2006-06-16 13:20:00,53.4,53.53,53.4,53.51,17100.0,36.5647,36.6537,36.5647,36.64,17100.0
2006-06-16 13:25:00,53.53,53.62,53.52,53.6,26000.0,36.6537,36.7153,36.6468,36.7016,26000.0
2006-06-16 13:30:00,53.6,53.6,53.53,53.53,8200.0,36.7016,36.7016,36.6537,36.6537,8200.0
2006-06-16 13:35:00,53.52,53.52,53.46,53.46,12300.0,36.6468,36.6468,36.6058,36.6058,12300.0
2006-06-16 13:40:00,53.46,53.48,53.36,53.38,16100.0,36.6058,36.6195,36.5373,36.551,16100.0
2006-06-16 13:45:00,53.38,53.4,53.37,53.37,5100.0,36.551,36.5647,36.5441,36.5441,5100.0
2006-06-16 13:50:00,53.38,53.5,53.38,53.48,13000.0,36.551,36.6331,36.551,36.6195,13000.0
2006-06-16 13:55:00,53.49,53.49,53.47,53.47,3500.0,36.6263,36.6263,36.6126,36.6126,3500.0
2006-06-16 14:00:00,53.46,53.46,53.43,53.43,7500.0,36.6058,36.6058,36.5852,36.5852,7500.0
2006-06-16 14:05:00,53.43,53.45,53.4,53.41,17300.0,36.5852,36.5989,36.5647,36.5715,17300.0
2006-06-16 14:10:00,53.41,53.41,53.35,53.37,14700.0,36.5715,36.5715,36.5304,36.5441,14700.0
2006-06-16 14:15:00,53.38,53.56,53.35,53.55,39600.0,36.551,36.6742,36.5304,36.6674,39600.0
2006-06-16 14:20:00,53.53,53.58,53.53,53.58,10500.0,36.6537,36.6879,36.6537,36.6879,10500.0
2006-06-16 14:25:00,53.58,53.59,53.54,53.57,16000.0,36.6879,36.6948,36.6605,36.6811,16000.0
2006-06-16 14:30:00,53.57,53.61,53.55,53.6,15600.0,36.6811,36.7085,36.6674,36.7016,15600.0
2006-06-16 14:35:00,53.6,53.6,53.55,53.56,19000.0,36.7016,36.7016,36.6674,36.6742,19000.0
2006-06-16 14:40:00,53.56,53.57,53.55,53.55,6500.0,36.6742,36.6811,36.6674,36.6674,6500.0
2006-06-16 14:45:00,53.56,53.61,53.55,53.6,9500.0,36.6742,36.7085,36.6674,36.7016,9500.0
2006-06-16 14:50:00,53.6,53.61,53.6,53.6,1000.0,36.7016,36.7085,36.7016,36.7016,1000.0
2006-06-16 14:55:00,53.61,53.66,53.6,53.65,13700.0,36.7085,36.7427,36.7016,36.7359,13700.0
2006-06-16 15:00:00,53.64,53.79,53.64,53.75,25000.0,36.729,36.8317,36.729,36.8043,25000.0
2006-06-16 15:05:00,53.75,53.76,53.68,53.7,19200.0,36.8043,36.8112,36.7564,36.7701,19200.0
2006-06-16 15:10:00,53.7,53.71,53.65,53.7,17400.0,36.7701,36.7769,36.7359,36.7701,17400.0
2006-06-16 15:15:00,53.7,53.71,53.7,53.71,6300.0,36.7701,36.7769,36.7701,36.7769,6300.0
2006-06-16 15:20:00,53.7,53.78,53.7,53.75,10300.0,36.7701,36.8249,36.7701,36.8043,10300.0
2006-06-16 15:25:00,53.77,53.84,53.77,53.84,10400.0,36.818,36.866,36.818,36.866,10400.0
2006-06-16 15:30:00,53.81,53.94,53.8,53.93,25300.0,36.8454,36.9344,36.8386,36.9276,25300.0
2006-06-16 15:35:00,53.93,53.94,53.89,53.91,39700.0,36.9276,36.9344,36.9002,36.9139,39700.0
2006-06-16 15:40:00,53.91,53.92,53.78,53.78,169700.0,36.9139,36.9207,36.8249,36.8249,169700.0
2006-06-16 15:45:00,53.79,53.79,53.65,53.66,54400.0,36.8317,36.8317,36.7359,36.7427,54400.0
2006-06-16 15:50:00,53.66,53.74,53.6,53.71,79700.0,36.7427,36.7975,36.7016,36.7769,79700.0
2006-06-16 15:55:00,53.71,53.75,53.67,53.75,131600.0,36.7769,36.8043,36.7496,36.8043,131600.0
2006-06-19 09:30:00,53.75,53.89,53.58,53.75,64600.0,36.8043,36.9002,36.6879,36.8043,64600.0
2006-06-19 09:35:00,53.76,53.98,53.7,53.86,27000.0,36.8112,36.9618,36.7701,36.8796,27000.0
2006-06-19 09:40:00,53.87,53.88,53.78,53.8,30500.0,36.8865,36.8933,36.8249,36.8386,30500.0
2006-06-19 09:45:00,53.8,53.87,53.77,53.85,26900.0,36.8386,36.8865,36.818,36.8728,26900.0
2006-06-19 09:50:00,53.85,53.9,53.84,53.86,19000.0,36.8728,36.907,36.866,36.8796,19000.0
2006-06-19 09:55:00,53.84,53.85,53.74,53.77,18900.0,36.866,36.8728,36.7975,36.818,18900.0
2006-06-19 10:00:00,53.78,53.87,53.75,53.84,23800.0,36.8249,36.8865,36.8043,36.866,23800.0
2006-06-19 10:05:00,53.84,53.95,53.79,53.9,36500.0,36.866,36.9413,36.8317,36.907,36500.0
2006-06-19 10:10:00,53.92,53.95,53.77,53.77,29900.0,36.9207,36.9413,36.818,36.818,29900.0
2006-06-19 10:15:00,53.77,53.81,53.7,53.74,23000.0,36.818,36.8454,36.7701,36.7975,23000.0
2006-06-19 10:20:00,53.75,53.75,53.65,53.65,16600.0,36.8043,36.8043,36.7359,36.7359,16600.0
2006-06-19 10:25:00,53.64,53.66,53.58,53.58,13400.0,36.729,36.7427,36.6879,36.6879,13400.0
2006-06-19 10:30:00,53.58,53.7,53.55,53.6,27800.0,36.6879,36.7701,36.6674,36.7016,27800.0
2006-06-19 10:35:00,53.6,53.6,53.5,53.52,17700.0,36.7016,36.7016,36.6331,36.6468,17700.0
2006-06-19 10:40:00,53.53,53.55,53.45,53.45,16300.0,36.6537,36.6674,36.5989,36.5989,16300.0
2006-06-19 10:45:00,53.45,53.49,53.45,53.48,14600.0,36.5989,36.6263,36.5989,36.6195,14600.0
2006-06-19 10:50:00,53.49,53.64,53.45,53.6,17200.0,36.6263,36.729,36.5989,36.7016,17200.0
2006-06-19 10:55:00,53.6,53.61,53.53,53.57,21800.0,36.7016,36.7085,36.6537,36.6811,21800.0
2006-06-19 11:00:00,53.58,53.67,53.57,53.62,12200.0,36.6879,36.7496,36.6811,36.7153,12200.0
2006-06-19 11:05:00,53.64,53.66,53.58,53.66,23000.0,36.729,36.7427,36.6879,36.7427,23000.0
2006-06-19 11:10:00,53.66,53.75,53.62,53.71,19900.0,36.7427,36.8043,36.7153,36.7769,19900.0
2006-06-19 11:15:00,53.7,53.75,53.67,53.75,24500.0,36.7701,36.8043,36.7496,36.8043,24500.0
2006-06-19 11:20:00,53.75,53.75,53.65,53.65,8200.0,36.8043,36.8043,36.7359,36.7359,8200.0
2006-06-19 11:25:00,53.66,53.69,53.58,53.6,25200.0,36.7427,36.7632,36.6879,36.7016,25200.0
2006-06-19 11:30:00,53.6,53.64,53.55,53.61,14200.0,36.7016,36.729,36.6674,36.7085,14200.0
2006-06-19 11:35:00,53.6,53.63,53.55,53.55,12900.0,36.7016,36.7222,36.6674,36.6674,12900.0
2006-06-19 11:40:00,53.55,53.68,53.53,53.6,26100.0,36.6674,36.7564,36.6537,36.7016,26100.0
2006-06-19 11:45:00,53.61,53.64,53.58,53.61,11000.0,36.7085,36.729,36.6879,36.7085,11000.0
2006-06-19 11:50:00,53.6,53.64,53.56,53.59,14400.0,36.7016,36.729,36.6742,36.6948,14400.0
2006-06-19 11:55:00,53.59,53.59,53.55,53.55,20100.0,36.6948,36.6948,36.6674,36.6674,20100.0
2006-06-19 12:00:00,53.56,53.68,53.55,53.66,7300.0,36.6742,36.7564,36.6674,36.7427,7300.0
2006-06-19 12:05:00,53.65,53.75,53.64,53.7,27400.0,36.7359,36.8043,36.729,36.7701,27400.0
2006-06-19 12:10:00,53.7,53.7,53.63,53.66,4400.0,36.7701,36.7701,36.7222,36.7427,4400.0
2006-06-19 12:15:00,53.65,53.7,53.61,53.69,14900.0,36.7359,36.7701,36.7085,36.7632,14900.0
2006-06-19 12:20:00,53.68,53.69,53.65,53.65,5400.0,36.7564,36.7632,36.7359,36.7359,5400.0
2006-06-19 12:25:00,53.62,53.67,53.62,53.65,5300.0,36.7153,36.7496,36.7153,36.7359,5300.0
2006-06-19 12:30:00,53.65,53.73,53.65,53.7,6300.0,36.7359,36.7906,36.7359,36.7701,6300.0
2006-06-19 12:35:00,53.7,53.71,53.7,53.7,4100.0,36.7701,36.7769,36.7701,36.7701,4100.0
2006-06-19 12:40:00,53.71,53.76,53.71,53.73,5900.0,36.7769,36.8112,36.7769,36.7906,5900.0
2006-06-19 12:45:00,53.73,53.74,53.7,53.7,15500.0,36.7906,36.7975,36.7701,36.7701,15500.0
2006-06-19 12:50:00,53.7,53.7,53.65,53.65,13600.0,36.7701,36.7701,36.7359,36.7359,13600.0
2006-06-19 12:55:00,53.67,53.67,53.64,53.65,7200.0,36.7496,36.7496,36.729,36.7359,7200.0
2006-06-19 13:00:00,53.65,53.65,53.6,53.6,8400.0,36.7359,36.7359,36.7016,36.7016,8400.0
2006-06-19 13:05:00,53.6,53.6,53.47,53.47,16500.0,36.7016,36.7016,36.6126,36.6126,16500.0
2006-06-19 13:10:00,53.47,53.47,53.38,53.4,24900.0,36.6126,36.6126,36.551,36.5647,24900.0
2006-06-19 13:15:00,53.42,53.43,53.35,53.35,11400.0,36.5784,36.5852,36.5304,36.5304,11400.0
2006-06-19 13:20:00,53.35,53.36,53.3,53.3,31700.0,36.5304,36.5373,36.4962,36.4962,31700.0
2006-06-19 13:25:00,53.3,53.31,53.2,53.22,25800.0,36.4962,36.503,36.4277,36.4414,25800.0
2006-06-19 13:30:00,53.22,53.22,53.15,53.15,11100.0,36.4414,36.4414,36.3935,36.3935,11100.0
2006-06-19 13:35:00,53.16,53.27,53.15,53.22,23200.0,36.4003,36.4757,36.3935,36.4414,23200.0
2006-06-19 13:40:00,53.2,53.21,53.1,53.13,36100.0,36.4277,36.4346,36.3593,36.3798,36100.0
2006-06-19 13:45:00,53.15,53.36,53.15,53.26,23200.0,36.3935,36.5373,36.3935,36.4688,23200.0
2006-06-19 13:50:00,53.26,53.32,53.2,53.2,27500.0,36.4688,36.5099,36.4277,36.4277,27500.0
2006-06-19 13:55:00,53.22,53.35,53.2,53.28,18000.0,36.4414,36.5304,36.4277,36.4825,18000.0
2006-06-19 14:00:00,53.28,53.31,53.25,53.31,20100.0,36.4825,36.503,36.462,36.503,20100.0
2006-06-19 14:05:00,53.3,53.33,53.3,53.31,16200.0,36.4962,36.5167,36.4962,36.503,16200.0
2006-06-19 14:10:00,53.32,53.38,53.32,53.36,11100.0,36.5099,36.551,36.5099,36.5373,11100.0
2006-06-19 14:15:00,53.36,53.36,53.35,53.35,10500.0,36.5373,36.5373,36.5304,36.5304,10500.0
2006-06-19 14:20:00,53.35,53.35,53.3,53.31,26100.0,36.5304,36.5304,36.4962,36.503,26100.0
2006-06-19 14:25:00,53.31,53.36,53.28,53.31,16400.0,36.503,36.5373,36.4825,36.503,16400.0
2006-06-19 14:30:00,53.31,53.49,53.31,53.44,22100.0,36.503,36.6263,36.503,36.5921,22100.0
2006-06-19 14:35:00,53.47,53.51,53.42,53.49,13200.0,36.6126,36.64,36.5784,36.6263,13200.0
2006-06-19 14:40:00,53.49,53.53,53.46,53.52,24100.0,36.6263,36.6537,36.6058,36.6468,24100.0
2006-06-19 14:45:00,53.5,53.55,53.45,53.49,17700.0,36.6331,36.6674,36.5989,36.6263,17700.0
2006-06-19 14:50:00,53.47,53.56,53.45,53.51,11300.0,36.6126,36.6742,36.5989,36.64,11300.0
2006-06-19 14:55:00,53.5,53.57,53.5,53.5,10300.0,36.6331,36.6811,36.6331,36.6331,10300.0
2006-06-19 15:00:00,53.49,53.5,53.44,53.46,12600.0,36.6263,36.6331,36.5921,36.6058,12600.0
2006-06-19 15:05:00,53.48,53.54,53.46,53.47,19000.0,36.6195,36.6605,36.6058,36.6126,19000.0
2006-06-19 15:10:00,53.48,53.54,53.47,53.48,17500.0,36.6195,36.6605,36.6126,36.6195,17500.0
2006-06-19 15:15:00,53.48,53.48,53.47,53.47,9400.0,36.6195,36.6195,36.6126,36.6126,9400.0
2006-06-19 15:20:00,53.47,53.55,53.47,53.55,40000.0,36.6126,36.6674,36.6126,36.6674,40000.0
2006-06-19 15:25:00,53.55,53.59,53.54,53.55,17400.0,36.6674,36.6948,36.6605,36.6674,17400.0
2006-06-19 15:30:00,53.56,53.64,53.55,53.61,35500.0,36.6742,36.729,36.6674,36.7085,35500.0
2006-06-19 15:35:00,53.61,53.61,53.57,53.57,29700.0,36.7085,36.7085,36.6811,36.6811,29700.0
2006-06-19 15:40:00,53.57,53.58,53.43,53.46,140600.0,36.6811,36.6879,36.5852,36.6058,140600.0
2006-06-19 15:45:00,53.45,53.51,53.39,53.42,68900.0,36.5989,36.64,36.5578,36.5784,68900.0
2006-06-19 15:50:00,53.44,53.54,53.43,53.5,46900.0,36.5921,36.6605,36.5852,36.6331,46900.0
2006-06-19 15:55:00,53.5,53.59,53.5,53.55,82400.0,36.6331,36.6948,36.6331,36.6674,82400.0
2006-06-20 09:30:00,54.32,54.64,54.29,54.51,301200.0,37.1946,37.4137,37.1741,37.3247,301200.0
2006-06-20 09:35:00,54.52,54.52,54.33,54.47,196800.0,37.3316,37.3316,37.2015,37.2973,196800.0
2006-06-20 09:40:00,54.45,54.65,54.45,54.54,119000.0,37.2836,37.4206,37.2836,37.3453,119000.0
2006-06-20 09:45:00,54.53,54.53,54.28,54.44,77200.0,37.3384,37.3384,37.1672,37.2768,77200.0
2006-06-20 09:50:00,54.47,54.5,54.36,54.48,45800.0,37.2973,37.3179,37.222,37.3042,45800.0
2006-06-20 09:55:00,54.48,54.53,54.42,54.49,73000.0,37.3042,37.3384,37.2631,37.311,73000.0
2006-06-20 10:00:00,54.52,54.75,54.48,54.72,89800.0,37.3316,37.4891,37.3042,37.4685,89800.0
2006-06-20 10:05:00,54.73,54.79,54.65,54.7,90000.0,37.4754,37.5164,37.4206,37.4548,90000.0
2006-06-20 10:10:00,54.71,54.75,54.65,54.73,48500.0,37.4617,37.4891,37.4206,37.4754,48500.0
2006-06-20 10:15:00,54.73,54.92,54.72,54.8,81200.0,37.4754,37.6055,37.4685,37.5233,81200.0
2006-06-20 10:20:00,54.79,54.87,54.76,54.82,47000.0,37.5164,37.5712,37.4959,37.537,47000.0
2006-06-20 10:25:00,54.82,54.89,54.78,54.82,50000.0,37.537,37.5849,37.5096,37.537,50000.0
2006-06-20 10:30:00,54.82,54.92,54.77,54.8,51400.0,37.537,37.6055,37.5028,37.5233,51400.0
2006-06-20 10:35:00,54.8,54.81,54.63,54.63,84300.0,37.5233,37.5301,37.4069,37.4069,84300.0
2006-06-20 10:40:00,54.65,54.67,54.43,54.46,85700.0,37.4206,37.4343,37.2699,37.2905,85700.0
2006-06-20 10:45:00,54.47,54.52,54.36,54.51,68500.0,37.2973,37.3316,37.222,37.3247,68500.0
2006-06-20 10:50:00,54.49,54.52,54.4,54.48,62100.0,37.311,37.3316,37.2494,37.3042,62100.0
2006-06-20 10:55:00,54.46,54.47,54.4,54.42,119400.0,37.2905,37.2973,37.2494,37.2631,119400.0
2006-06-20 11:00:00,54.44,54.61,54.39,54.59,84000.0,37.2768,37.3932,37.2426,37.3795,84000.0
2006-06-20 11:05:00,54.58,54.76,54.5,54.69,61800.0,37.3727,37.4959,37.3179,37.448,61800.0
2006-06-20 11:10:00,54.68,54.78,54.65,54.71,145300.0,37.4411,37.5096,37.4206,37.4617,145300.0
2006-06-20 11:15:00,54.71,54.75,54.65,54.66,171100.0,37.4617,37.4891,37.4206,37.4274,171100.0
2006-06-20 11:20:00,54.65,54.75,54.63,54.74,205300.0,37.4206,37.4891,37.4069,37.4822,205300.0
2006-06-20 11:25:00,54.75,55.05,54.73,55.03,144100.0,37.4891,37.6945,37.4754,37.6808,144100.0
2006-06-20 11:30:00,55.03,55.08,54.98,55.05,68700.0,37.6808,37.715,37.6465,37.6945,68700.0
2006-06-20 11:35:00,55.04,55.19,55.04,55.19,94600.0,37.6876,37.7903,37.6876,37.7903,94600.0
2006-06-20 11:40:00,55.18,55.34,55.07,55.15,64900.0,37.7835,37.8931,37.7082,37.763,64900.0
2006-06-20 11:45:00,55.16,55.16,54.97,55.0,34200.0,37.7698,37.7698,37.6397,37.6602,34200.0
2006-06-20 11:50:00,55.01,55.1,55.01,55.1,23300.0,37.6671,37.7287,37.6671,37.7287,23300.0
2006-06-20 11:55:00,55.09,55.11,55.07,55.09,26400.0,37.7219,37.7356,37.7082,37.7219,26400.0
2006-06-20 12:00:00,55.09,55.1,54.99,55.04,34800.0,37.7219,37.7287,37.6534,37.6876,34800.0
2006-06-20 12:05:00,55.03,55.05,55.0,55.0,34600.0,37.6808,37.6945,37.6602,37.6602,34600.0
2006-06-20 12:10:00,55.0,55.05,55.0,55.03,45000.0,37.6602,37.6945,37.6602,37.6808,45000.0
2006-06-20 12:15:00,55.03,55.08,55.03,55.04,16500.0,37.6808,37.715,37.6808,37.6876,16500.0
2006-06-20 12:20:00,55.05,55.15,55.03,55.13,35800.0,37.6945,37.763,37.6808,37.7493,35800.0
2006-06-20 12:25:00,55.14,55.14,54.95,54.95,29700.0,37.7561,37.7561,37.626,37.626,29700.0
2006-06-20 12:30:00,54.96,55.01,54.96,55.0,81400.0,37.6329,37.6671,37.6329,37.6602,81400.0
2006-06-20 12:35:00,54.99,55.01,54.98,54.99,74500.0,37.6534,37.6671,37.6465,37.6534,74500.0
2006-06-20 12:40:00,54.99,55.0,54.98,54.99,40600.0,37.6534,37.6602,37.6465,37.6534,40600.0
2006-06-20 12:45:00,54.99,55.0,54.95,54.98,62400.0,37.6534,37.6602,37.626,37.6465,62400.0
2006-06-20 12:50:00,54.97,54.98,54.91,54.94,149900.0,37.6397,37.6465,37.5986,37.6192,149900.0
2006-06-20 12:55:00,54.95,55.01,54.91,54.98,57400.0,37.626,37.6671,37.5986,37.6465,57400.0
2006-06-20 13:00:00,54.97,54.97,54.95,54.96,5500.0,37.6397,37.6397,37.626,37.6329,5500.0
2006-06-20 13:05:00,54.96,54.97,54.89,54.91,57800.0,37.6329,37.6397,37.5849,37.5986,57800.0
2006-06-20 13:10:00,54.91,54.91,54.89,54.89,22800.0,37.5986,37.5986,37.5849,37.5849,22800.0
2006-06-20 13:15:00,54.89,54.89,54.84,54.85,38900.0,37.5849,37.5849,37.5507,37.5575,38900.0
2006-06-20 13:20:00,54.85,54.91,54.84,54.91,101600.0,37.5575,37.5986,37.5507,37.5986,101600.0
2006-06-20 13:25:00,54.9,54.93,54.89,54.89,19400.0,37.5918,37.6123,37.5849,37.5849,19400.0
2006-06-20 13:30:00,54.88,54.89,54.8,54.81,73400.0,37.5781,37.5849,37.5233,37.5301,73400.0
2006-06-20 13:35:00,54.81,54.81,54.77,54.79,30300.0,37.5301,37.5301,37.5028,37.5164,30300.0
2006-06-20 13:40:00,54.79,54.92,54.79,54.92,94200.0,37.5164,37.6055,37.5164,37.6055,94200.0
2006-06-20 13:45:00,54.93,54.93,54.85,54.85,46200.0,37.6123,37.6123,37.5575,37.5575,46200.0
2006-06-20 13:50:00,54.86,54.86,54.85,54.86,34300.0,37.5644,37.5644,37.5575,37.5644,34300.0
2006-06-20 13:55:00,54.86,54.87,54.8,54.83,50100.0,37.5644,37.5712,37.5233,37.5438,50100.0
2006-06-20 14:00:00,54.82,54.84,54.76,54.78,169000.0,37.537,37.5507,37.4959,37.5096,169000.0
2006-06-20 14:05:00,54.77,54.81,54.75,54.8,45400.0,37.5028,37.5301,37.4891,37.5233,45400.0
2006-06-20 14:10:00,54.8,54.88,54.8,54.81,37000.0,37.5233,37.5781,37.5233,37.5301,37000.0
2006-06-20 14:15:00,54.8,54.83,54.78,54.83,44300.0,37.5233,37.5438,37.5096,37.5438,44300.0
2006-06-20 14:20:00,54.83,54.89,54.8,54.81,87300.0,37.5438,37.5849,37.5233,37.5301,87300.0
2006-06-20 14:25:00,54.81,54.82,54.8,54.81,25500.0,37.5301,37.537,37.5233,37.5301,25500.0
2006-06-20 14:30:00,54.81,54.87,54.8,54.8,83500.0,37.5301,37.5712,37.5233,37.5233,83500.0
2006-06-20 14:35:00,54.81,54.9,54.8,54.86,48100.0,37.5301,37.5918,37.5233,37.5644,48100.0
2006-06-20 14:40:00,54.86,54.9,54.8,54.8,108600.0,37.5644,37.5918,37.5233,37.5233,108600.0
2006-06-20 14:45:00,54.81,54.81,54.8,54.81,16100.0,37.5301,37.5301,37.5233,37.5301,16100.0
2006-06-20 14:50:00,54.81,54.93,54.8,54.93,49100.0,37.5301,37.6123,37.5233,37.6123,49100.0
2006-06-20 14:55:00,54.93,54.99,54.87,54.9,150800.0,37.6123,37.6534,37.5712,37.5918,150800.0
2006-06-20 15:00:00,54.9,54.93,54.88,54.9,64800.0,37.5918,37.6123,37.5781,37.5918,64800.0
2006-06-20 15:05:00,54.9,54.92,54.84,54.86,37700.0,37.5918,37.6055,37.5507,37.5644,37700.0
2006-06-20 15:10:00,54.86,54.88,54.85,54.87,21600.0,37.5644,37.5781,37.5575,37.5712,21600.0
2006-06-20 15:15:00,54.87,54.87,54.81,54.86,44500.0,37.5712,37.5712,37.5301,37.5644,44500.0
2006-06-20 15:20:00,54.85,54.88,54.85,54.88,39700.0,37.5575,37.5781,37.5575,37.5781,39700.0
2006-06-20 15:25:00,54.88,54.92,54.86,54.86,109100.0,37.5781,37.6055,37.5644,37.5644,109100.0
2006-06-20 15:30:00,54.87,54.89,54.81,54.82,67500.0,37.5712,37.5849,37.5301,37.537,67500.0
2006-06-20 15:35:00,54.83,54.87,54.76,54.82,113900.0,37.5438,37.5712,37.4959,37.537,113900.0
2006-06-20 15:40:00,54.82,54.89,54.8,54.88,127600.0,37.537,37.5849,37.5233,37.5781,127600.0
2006-06-20 15:45:00,54.87,54.88,54.85,54.85,81600.0,37.5712,37.5781,37.5575,37.5575,81600.0
2006-06-20 15:50:00,54.86,54.91,54.83,54.89,237000.0,37.5644,37.5986,37.5438,37.5849,237000.0
2006-06-20 15:55:00,54.89,54.9,54.86,54.9,163700.0,37.5849,37.5918,37.5644,37.5918,163700.0
2006-06-21 09:30:00,54.72,54.99,54.72,54.92,49200.0,37.4685,37.6534,37.4685,37.6055,49200.0
2006-06-21 09:35:00,54.91,55.0,54.87,54.97,39800.0,37.5986,37.6602,37.5712,37.6397,39800.0
2006-06-21 09:40:00,54.96,55.1,54.93,54.98,67300.0,37.6329,37.7287,37.6123,37.6465,67300.0
2006-06-21 09:45:00,54.95,55.1,54.95,55.1,81700.0,37.626,37.7287,37.626,37.7287,81700.0
2006-06-21 09:50:00,55.09,55.1,54.98,55.01,62200.0,37.7219,37.7287,37.6465,37.6671,62200.0
2006-06-21 09:55:00,55.01,55.05,54.97,55.0,53200.0,37.6671,37.6945,37.6397,37.6602,53200.0
2006-06-21 10:00:00,55.0,55.17,55.0,55.14,63400.0,37.6602,37.7766,37.6602,37.7561,63400.0
2006-06-21 10:05:00,55.15,55.23,55.08,55.14,34700.0,37.763,37.8177,37.715,37.7561,34700.0
2006-06-21 10:10:00,55.16,55.24,55.1,55.13,75900.0,37.7698,37.8246,37.7287,37.7493,75900.0
2006-06-21 10:15:00,55.13,55.21,55.09,55.13,59500.0,37.7493,37.804,37.7219,37.7493,59500.0
2006-06-21 10:20:00,55.13,55.16,55.05,55.09,24200.0,37.7493,37.7698,37.6945,37.7219,24200.0
2006-06-21 10:25:00,55.09,55.1,55.02,55.05,17300.0,37.7219,37.7287,37.6739,37.6945,17300.0
2006-06-21 10:30:00,55.05,55.27,55.05,55.24,50600.0,37.6945,37.8451,37.6945,37.8246,50600.0
2006-06-21 10:35:00,55.24,55.24,55.18,55.24,32500.0,37.8246,37.8246,37.7835,37.8246,32500.0
2006-06-21 10:40:00,55.24,55.24,55.18,55.21,22600.0,37.8246,37.8246,37.7835,37.804,22600.0
2006-06-21 10:45:00,55.21,55.25,55.13,55.24,51500.0,37.804,37.8314,37.7493,37.8246,51500.0
2006-06-21 10:50:00,55.24,55.24,55.16,55.18,34100.0,37.8246,37.8246,37.7698,37.7835,34100.0
2006-06-21 10:55:00,55.18,55.28,55.18,55.24,28400.0,37.7835,37.852,37.7835,37.8246,28400.0
2006-06-21 11:00:00,55.24,55.46,55.24,55.38,63300.0,37.8246,37.9752,37.8246,37.9204,63300.0
2006-06-21 11:05:00,55.38,55.52,55.37,55.49,92200.0,37.9204,38.0163,37.9136,37.9958,92200.0
2006-06-21 11:10:00,55.48,55.51,55.39,55.39,29600.0,37.9889,38.0095,37.9273,37.9273,29600.0
2006-06-21 11:15:00,55.39,55.39,55.34,55.34,22300.0,37.9273,37.9273,37.8931,37.8931,22300.0
2006-06-21 11:20:00,55.33,55.36,55.29,55.3,25100.0,37.8862,37.9067,37.8588,37.8657,25100.0
2006-06-21 11:25:00,55.31,55.41,55.29,55.36,42000.0,37.8725,37.941,37.8588,37.9067,42000.0
2006-06-21 11:30:00,55.36,55.41,55.29,55.3,36800.0,37.9067,37.941,37.8588,37.8657,36800.0
2006-06-21 11:35:00,55.3,55.33,55.26,55.29,24600.0,37.8657,37.8862,37.8383,37.8588,24600.0
2006-06-21 11:40:00,55.3,55.4,55.24,55.38,49900.0,37.8657,37.9341,37.8246,37.9204,49900.0
2006-06-21 11:45:00,55.38,55.4,55.35,55.38,14800.0,37.9204,37.9341,37.8999,37.9204,14800.0
2006-06-21 11:50:00,55.36,55.37,55.32,55.32,14500.0,37.9067,37.9136,37.8794,37.8794,14500.0
2006-06-21 11:55:00,55.33,55.33,55.29,55.3,18500.0,37.8862,37.8862,37.8588,37.8657,18500.0
2006-06-21 12:00:00,55.3,55.36,55.29,55.34,40800.0,37.8657,37.9067,37.8588,37.8931,40800.0
2006-06-21 12:05:00,55.34,55.43,55.31,55.36,62200.0,37.8931,37.9547,37.8725,37.9067,62200.0
2006-06-21 12:10:00,55.37,55.37,55.31,55.32,8900.0,37.9136,37.9136,37.8725,37.8794,8900.0
2006-06-21 12:15:00,55.32,55.46,55.32,55.4,22900.0,37.8794,37.9752,37.8794,37.9341,22900.0
2006-06-21 12:20:00,55.42,55.54,55.38,55.5,73100.0,37.9478,38.03,37.9204,38.0026,73100.0
2006-06-21 12:25:00,55.51,55.6,55.5,55.52,29700.0,38.0095,38.0711,38.0026,38.0163,29700.0
2006-06-21 12:30:00,55.52,55.7,55.52,55.7,49300.0,38.0163,38.1396,38.0163,38.1396,49300.0
2006-06-21 12:35:00,55.7,55.7,55.63,55.66,24500.0,38.1396,38.1396,38.0916,38.1122,24500.0
2006-06-21 12:40:00,55.66,55.83,55.64,55.8,51000.0,38.1122,38.2286,38.0985,38.208,51000.0
2006-06-21 12:45:00,55.8,55.87,55.64,55.85,50900.0,38.208,38.256,38.0985,38.2423,50900.0
2006-06-21 12:50:00,55.83,55.84,55.71,55.75,117200.0,38.2286,38.2354,38.1464,38.1738,117200.0
2006-06-21 12:55:00,55.73,55.73,55.66,55.68,23400.0,38.1601,38.1601,38.1122,38.1259,23400.0
2006-06-21 13:00:00,55.68,55.72,55.65,55.66,50000.0,38.1259,38.1533,38.1053,38.1122,50000.0
2006-06-21 13:05:00,55.67,55.68,55.6,55.61,43700.0,38.119,38.1259,38.0711,38.0779,43700.0
2006-06-21 13:10:00,55.61,55.63,55.59,55.63,13600.0,38.0779,38.0916,38.0642,38.0916,13600.0
2006-06-21 13:15:00,55.64,55.74,55.62,55.71,105700.0,38.0985,38.1669,38.0848,38.1464,105700.0
2006-06-21 13:20:00,55.72,55.85,55.72,55.84,31600.0,38.1533,38.2423,38.1533,38.2354,31600.0
2006-06-21 13:25:00,55.83,55.83,55.73,55.82,52700.0,38.2286,38.2286,38.1601,38.2217,52700.0
2006-06-21 13:30:00,55.82,55.97,55.81,55.96,125800.0,38.2217,38.3244,38.2149,38.3176,125800.0
2006-06-21 13:35:00,55.97,56.0,55.91,55.98,40000.0,38.3244,38.345,38.2833,38.3313,40000.0
2006-06-21 13:40:00,55.99,56.02,55.97,55.99,80900.0,38.3381,38.3587,38.3244,38.3381,80900.0
2006-06-21 13:45:00,55.99,56.04,55.96,56.02,24100.0,38.3381,38.3724,38.3176,38.3587,24100.0
2006-06-21 13:50:00,56.01,56.02,55.89,55.96,39000.0,38.3518,38.3587,38.2697,38.3176,39000.0
2006-06-21 13:55:00,55.94,56.06,55.92,55.99,25600.0,38.3039,38.3861,38.2902,38.3381,25600.0
2006-06-21 14:00:00,55.99,56.0,55.94,55.95,37900.0,38.3381,38.345,38.3039,38.3107,37900.0
2006-06-21 14:05:00,55.96,55.96,55.94,55.95,19400.0,38.3176,38.3176,38.3039,38.3107,19400.0
2006-06-21 14:10:00,55.94,56.01,55.94,56.0,33600.0,38.3039,38.3518,38.3039,38.345,33600.0
2006-06-21 14:15:00,56.0,56.06,55.99,56.02,32500.0,38.345,38.3861,38.3381,38.3587,32500.0
2006-06-21 14:20:00,56.02,56.05,55.99,56.04,40400.0,38.3587,38.3792,38.3381,38.3724,40400.0
2006-06-21 14:25:00,56.04,56.06,56.01,56.02,25400.0,38.3724,38.3861,38.3518,38.3587,25400.0
2006-06-21 14:30:00,56.01,56.03,55.98,56.0,32200.0,38.3518,38.3655,38.3313,38.345,32200.0
2006-06-21 14:35:00,56.0,56.02,55.99,56.01,42400.0,38.345,38.3587,38.3381,38.3518,42400.0
2006-06-21 14:40:00,56.01,56.17,56.01,56.09,46300.0,38.3518,38.4614,38.3518,38.4066,46300.0
2006-06-21 14:45:00,56.1,56.1,56.06,56.06,22100.0,38.4134,38.4134,38.3861,38.3861,22100.0
2006-06-21 14:50:00,56.07,56.07,55.98,56.05,47000.0,38.3929,38.3929,38.3313,38.3792,47000.0
2006-06-21 14:55:00,56.05,56.1,56.04,56.08,43000.0,38.3792,38.4134,38.3724,38.3998,43000.0
2006-06-21 15:00:00,56.09,56.11,55.99,56.0,51900.0,38.4066,38.4203,38.3381,38.345,51900.0
2006-06-21 15:05:00,55.98,56.08,55.98,56.05,48100.0,38.3313,38.3998,38.3313,38.3792,48100.0
2006-06-21 15:10:00,56.04,56.12,56.03,56.03,33500.0,38.3724,38.4271,38.3655,38.3655,33500.0
2006-06-21 15:15:00,56.03,56.05,55.98,56.0,42700.0,38.3655,38.3792,38.3313,38.345,42700.0
2006-06-21 15:20:00,56.01,56.07,56.0,56.04,63300.0,38.3518,38.3929,38.345,38.3724,63300.0
2006-06-21 15:25:00,56.04,56.04,55.96,55.96,74100.0,38.3724,38.3724,38.3176,38.3176,74100.0
2006-06-21 15:30:00,55.96,55.96,55.76,55.78,91500.0,38.3176,38.3176,38.1806,38.1943,91500.0
2006-06-21 15:35:00,55.78,55.84,55.73,55.73,95600.0,38.1943,38.2354,38.1601,38.1601,95600.0
2006-06-21 15:40:00,55.73,55.78,55.72,55.73,102100.0,38.1601,38.1943,38.1533,38.1601,102100.0
2006-06-21 15:45:00,55.72,55.74,55.63,55.72,145200.0,38.1533,38.1669,38.0916,38.1533,145200.0
2006-06-21 15:50:00,55.7,55.76,55.66,55.76,94300.0,38.1396,38.1806,38.1122,38.1806,94300.0
2006-06-21 15:55:00,55.76,55.76,55.68,55.75,119500.0,38.1806,38.1806,38.1259,38.1738,119500.0
2006-06-22 09:30:00,55.51,55.68,55.28,55.61,108900.0,38.0095,38.1259,37.852,38.0779,108900.0
2006-06-22 09:35:00,55.6,55.61,55.47,55.5,28100.0,38.0711,38.0779,37.9821,38.0026,28100.0
2006-06-22 09:40:00,55.5,55.51,55.38,55.41,33100.0,38.0026,38.0095,37.9204,37.941,33100.0
2006-06-22 09:45:00,55.41,55.55,55.41,55.52,40600.0,37.941,38.0368,37.941,38.0163,40600.0
2006-06-22 09:50:00,55.52,55.57,55.47,55.51,42600.0,38.0163,38.0505,37.9821,38.0095,42600.0
2006-06-22 09:55:00,55.53,55.64,55.51,55.6,37400.0,38.0232,38.0985,38.0095,38.0711,37400.0
2006-06-22 10:00:00,55.6,55.62,55.48,55.51,29700.0,38.0711,38.0848,37.9889,38.0095,29700.0
2006-06-22 10:05:00,55.51,55.51,55.43,55.49,26900.0,38.0095,38.0095,37.9547,37.9958,26900.0
2006-06-22 10:10:00,55.48,55.5,55.41,55.42,24000.0,37.9889,38.0026,37.941,37.9478,24000.0
2006-06-22 10:15:00,55.43,55.43,55.32,55.38,108600.0,37.9547,37.9547,37.8794,37.9204,108600.0
2006-06-22 10:20:00,55.39,55.47,55.34,55.4,22800.0,37.9273,37.9821,37.8931,37.9341,22800.0
2006-06-22 10:25:00,55.4,55.42,55.25,55.35,43500.0,37.9341,37.9478,37.8314,37.8999,43500.0
2006-06-22 10:30:00,55.35,55.35,55.24,55.35,33000.0,37.8999,37.8999,37.8246,37.8999,33000.0
2006-06-22 10:35:00,55.33,55.4,55.3,55.32,26600.0,37.8862,37.9341,37.8657,37.8794,26600.0
2006-06-22 10:40:00,55.34,55.48,55.34,55.48,22000.0,37.8931,37.9889,37.8931,37.9889,22000.0
2006-06-22 10:45:00,55.48,55.53,55.45,55.49,25900.0,37.9889,38.0232,37.9684,37.9958,25900.0
2006-06-22 10:50:00,55.49,55.57,55.4,55.4,33300.0,37.9958,38.0505,37.9341,37.9341,33300.0
2006-06-22 10:55:00,55.4,55.48,55.38,55.45,14500.0,37.9341,37.9889,37.9204,37.9684,14500.0
2006-06-22 11:00:00,55.46,55.5,55.4,55.44,25700.0,37.9752,38.0026,37.9341,37.9615,25700.0
2006-06-22 11:05:00,55.45,55.54,55.42,55.44,18600.0,37.9684,38.03,37.9478,37.9615,18600.0
2006-06-22 11:10:00,55.43,55.43,55.38,55.4,23200.0,37.9547,37.9547,37.9204,37.9341,23200.0
2006-06-22 11:15:00,55.39,55.43,55.36,55.41,12900.0,37.9273,37.9547,37.9067,37.941,12900.0
2006-06-22 11:20:00,55.4,55.45,55.4,55.45,7300.0,37.9341,37.9684,37.9341,37.9684,7300.0
2006-06-22 11:25:00,55.43,55.45,55.37,55.4,14000.0,37.9547,37.9684,37.9136,37.9341,14000.0
2006-06-22 11:30:00,55.39,55.44,55.34,55.34,124000.0,37.9273,37.9615,37.8931,37.8931,124000.0
2006-06-22 11:35:00,55.36,55.42,55.33,55.36,25800.0,37.9067,37.9478,37.8862,37.9067,25800.0
2006-06-22 11:40:00,55.36,55.42,55.3,55.3,29200.0,37.9067,37.9478,37.8657,37.8657,29200.0
2006-06-22 11:45:00,55.3,55.34,55.29,55.33,22600.0,37.8657,37.8931,37.8588,37.8862,22600.0
2006-06-22 11:50:00,55.32,55.34,55.28,55.28,50400.0,37.8794,37.8931,37.852,37.852,50400.0
2006-06-22 11:55:00,55.28,55.3,55.26,55.28,13400.0,37.852,37.8657,37.8383,37.852,13400.0
2006-06-22 12:00:00,55.28,55.3,55.25,55.3,24300.0,37.852,37.8657,37.8314,37.8657,24300.0
2006-06-22 12:05:00,55.3,55.3,55.25,55.25,20700.0,37.8657,37.8657,37.8314,37.8314,20700.0
2006-06-22 12:10:00,55.26,55.26,55.2,55.2,30500.0,37.8383,37.8383,37.7972,37.7972,30500.0
2006-06-22 12:15:00,55.22,55.23,55.16,55.16,26500.0,37.8109,37.8177,37.7698,37.7698,26500.0
2006-06-22 12:20:00,55.16,55.19,55.14,55.17,50800.0,37.7698,37.7903,37.7561,37.7766,50800.0
2006-06-22 12:25:00,55.17,55.18,55.1,55.16,26600.0,37.7766,37.7835,37.7287,37.7698,26600.0
2006-06-22 12:30:00,55.17,55.17,55.09,55.1,23500.0,37.7766,37.7766,37.7219,37.7287,23500.0
2006-06-22 12:35:00,55.11,55.13,55.06,55.09,23900.0,37.7356,37.7493,37.7013,37.7219,23900.0
2006-06-22 12:40:00,55.09,55.09,55.03,55.05,18400.0,37.7219,37.7219,37.6808,37.6945,18400.0
2006-06-22 12:45:00,55.05,55.06,54.98,54.98,40000.0,37.6945,37.7013,37.6465,37.6465,40000.0
2006-06-22 12:50:00,54.99,55.03,54.98,55.01,22800.0,37.6534,37.6808,37.6465,37.6671,22800.0
2006-06-22 12:55:00,55.0,55.09,55.0,55.08,15900.0,37.6602,37.7219,37.6602,37.715,15900.0
2006-06-22 13:00:00,55.1,55.11,55.06,55.08,10400.0,37.7287,37.7356,37.7013,37.715,10400.0
2006-06-22 13:05:00,55.08,55.15,55.08,55.14,24600.0,37.715,37.763,37.715,37.7561,24600.0
2006-06-22 13:10:00,55.15,55.16,55.09,55.1,23100.0,37.763,37.7698,37.7219,37.7287,23100.0
2006-06-22 13:15:00,55.09,55.09,55.07,55.07,10700.0,37.7219,37.7219,37.7082,37.7082,10700.0
2006-06-22 13:20:00,55.07,55.12,55.07,55.11,19400.0,37.7082,37.7424,37.7082,37.7356,19400.0
2006-06-22 13:25:00,55.11,55.17,55.11,55.16,16800.0,37.7356,37.7766,37.7356,37.7698,16800.0
2006-06-22 13:30:00,55.16,55.16,55.06,55.09,26600.0,37.7698,37.7698,37.7013,37.7219,26600.0
2006-06-22 13:35:00,55.1,55.18,55.09,55.15,20300.0,37.7287,37.7835,37.7219,37.763,20300.0
2006-06-22 13:40:00,55.16,55.17,55.03,55.06,29000.0,37.7698,37.7766,37.6808,37.7013,29000.0
2006-06-22 13:45:00,55.06,55.14,55.0,55.07,31200.0,37.7013,37.7561,37.6602,37.7082,31200.0
2006-06-22 13:50:00,55.07,55.09,55.02,55.03,48600.0,37.7082,37.7219,37.6739,37.6808,48600.0
2006-06-22 13:55:00,55.03,55.12,55.0,55.11,35200.0,37.6808,37.7424,37.6602,37.7356,35200.0
2006-06-22 14:00:00,55.1,55.17,55.09,55.12,22600.0,37.7287,37.7766,37.7219,37.7424,22600.0
2006-06-22 14:05:00,55.12,55.17,55.08,55.09,30500.0,37.7424,37.7766,37.715,37.7219,30500.0
2006-06-22 14:10:00,55.11,55.25,55.1,55.22,25600.0,37.7356,37.8314,37.7287,37.8109,25600.0
2006-06-22 14:15:00,55.22,55.22,55.12,55.18,26500.0,37.8109,37.8109,37.7424,37.7835,26500.0
2006-06-22 14:20:00,55.18,55.21,55.15,55.19,24800.0,37.7835,37.804,37.763,37.7903,24800.0
2006-06-22 14:25:00,55.19,55.26,55.17,55.24,25400.0,37.7903,37.8383,37.7766,37.8246,25400.0
2006-06-22 14:30:00,55.23,55.24,55.17,55.17,16900.0,37.8177,37.8246,37.7766,37.7766,16900.0
2006-06-22 14:35:00,55.18,55.22,55.17,55.19,27700.0,37.7835,37.8109,37.7766,37.7903,27700.0
2006-06-22 14:40:00,55.19,55.2,55.11,55.11,18400.0,37.7903,37.7972,37.7356,37.7356,18400.0
2006-06-22 14:45:00,55.12,55.21,55.1,55.19,22400.0,37.7424,37.804,37.7287,37.7903,22400.0
2006-06-22 14:50:00,55.18,55.23,55.13,55.23,29000.0,37.7835,37.8177,37.7493,37.8177,29000.0
2006-06-22 14:55:00,55.22,55.33,55.22,55.25,22400.0,37.8109,37.8862,37.8109,37.8314,22400.0
2006-06-22 15:00:00,55.25,55.27,55.17,55.19,21300.0,37.8314,37.8451,37.7766,37.7903,21300.0
2006-06-22 15:05:00,55.2,55.23,55.2,55.21,26400.0,37.7972,37.8177,37.7972,37.804,26400.0
2006-06-22 15:10:00,55.21,55.32,55.2,55.3,22100.0,37.804,37.8794,37.7972,37.8657,22100.0
2006-06-22 15:15:00,55.3,55.3,55.21,55.24,15200.0,37.8657,37.8657,37.804,37.8246,15200.0
2006-06-22 15:20:00,55.23,55.31,55.22,55.31,23600.0,37.8177,37.8725,37.8109,37.8725,23600.0
2006-06-22 15:25:00,55.31,55.31,55.25,55.26,19300.0,37.8725,37.8725,37.8314,37.8383,19300.0
2006-06-22 15:30:00,55.26,55.32,55.26,55.27,36600.0,37.8383,37.8794,37.8383,37.8451,36600.0
2006-06-22 15:35:00,55.26,55.3,55.25,55.25,36200.0,37.8383,37.8657,37.8314,37.8314,36200.0
2006-06-22 15:40:00,55.25,55.3,55.23,55.27,45500.0,37.8314,37.8657,37.8177,37.8451,45500.0
2006-06-22 15:45:00,55.27,55.3,55.21,55.21,81900.0,37.8451,37.8657,37.804,37.804,81900.0
2006-06-22 15:50:00,55.21,55.27,55.21,55.24,39200.0,37.804,37.8451,37.804,37.8246,39200.0
2006-06-22 15:55:00,55.25,55.31,55.24,55.27,64700.0,37.8314,37.8725,37.8246,37.8451,64700.0
2006-06-23 09:30:00,55.1,55.6,55.1,55.31,99000.0,37.7287,38.0711,37.7287,37.8725,99000.0
2006-06-23 09:35:00,55.32,55.35,55.14,55.16,67400.0,37.8794,37.8999,37.7561,37.7698,67400.0
2006-06-23 09:40:00,55.17,55.4,55.12,55.36,25200.0,37.7766,37.9341,37.7424,37.9067,25200.0
2006-06-23 09:45:00,55.37,55.37,55.28,55.33,14800.0,37.9136,37.9136,37.852,37.8862,14800.0
2006-06-23 09:50:00,55.32,55.34,55.28,55.31,18000.0,37.8794,37.8931,37.852,37.8725,18000.0
2006-06-23 09:55:00,55.3,55.47,55.29,55.47,19400.0,37.8657,37.9821,37.8588,37.9821,19400.0
2006-06-23 10:00:00,55.45,55.45,55.38,55.43,32800.0,37.9684,37.9684,37.9204,37.9547,32800.0
2006-06-23 10:05:00,55.41,55.44,55.32,55.41,34000.0,37.941,37.9615,37.8794,37.941,34000.0
2006-06-23 10:10:00,55.4,55.46,55.4,55.42,24400.0,37.9341,37.9752,37.9341,37.9478,24400.0
2006-06-23 10:15:00,55.42,55.57,55.42,55.57,14500.0,37.9478,38.0505,37.9478,38.0505,14500.0
2006-06-23 10:20:00,55.57,55.61,55.48,55.56,34900.0,38.0505,38.0779,37.9889,38.0437,34900.0
2006-06-23 10:25:00,55.59,55.6,55.48,55.51,34400.0,38.0642,38.0711,37.9889,38.0095,34400.0
2006-06-23 10:30:00,55.5,55.56,55.49,55.53,34600.0,38.0026,38.0437,37.9958,38.0232,34600.0
2006-06-23 10:35:00,55.53,55.55,55.51,55.51,42800.0,38.0232,38.0368,38.0095,38.0095,42800.0
2006-06-23 10:40:00,55.51,55.56,55.48,55.51,29100.0,38.0095,38.0437,37.9889,38.0095,29100.0
2006-06-23 10:45:00,55.53,55.55,55.49,55.54,18900.0,38.0232,38.0368,37.9958,38.03,18900.0
2006-06-23 10:50:00,55.54,55.58,55.51,55.55,25200.0,38.03,38.0574,38.0095,38.0368,25200.0
2006-06-23 10:55:00,55.56,55.65,55.51,55.64,26200.0,38.0437,38.1053,38.0095,38.0985,26200.0
2006-06-23 11:00:00,55.64,55.7,55.64,55.67,49800.0,38.0985,38.1396,38.0985,38.119,49800.0
2006-06-23 11:05:00,55.66,55.66,55.62,55.66,24300.0,38.1122,38.1122,38.0848,38.1122,24300.0
2006-06-23 11:10:00,55.65,55.68,55.64,55.68,21100.0,38.1053,38.1259,38.0985,38.1259,21100.0
2006-06-23 11:15:00,55.68,55.68,55.59,55.67,22600.0,38.1259,38.1259,38.0642,38.119,22600.0
2006-06-23 11:20:00,55.67,55.71,55.62,55.63,11200.0,38.119,38.1464,38.0848,38.0916,11200.0
2006-06-23 11:25:00,55.63,55.63,55.57,55.61,12400.0,38.0916,38.0916,38.0505,38.0779,12400.0
2006-06-23 11:30:00,55.6,55.64,55.56,55.63,12700.0,38.0711,38.0985,38.0437,38.0916,12700.0
2006-06-23 11:35:00,55.63,55.65,55.61,55.64,28400.0,38.0916,38.1053,38.0779,38.0985,28400.0
2006-06-23 11:40:00,55.64,55.7,55.64,55.67,26700.0,38.0985,38.1396,38.0985,38.119,26700.0
2006-06-23 11:45:00,55.68,55.7,55.66,55.67,5700.0,38.1259,38.1396,38.1122,38.119,5700.0
2006-06-23 11:50:00,55.67,55.75,55.66,55.67,9400.0,38.119,38.1738,38.1122,38.119,9400.0
2006-06-23 11:55:00,55.66,55.69,55.65,55.67,12300.0,38.1122,38.1327,38.1053,38.119,12300.0
2006-06-23 12:00:00,55.67,55.78,55.67,55.75,20900.0,38.119,38.1943,38.119,38.1738,20900.0
2006-06-23 12:05:00,55.77,55.8,55.71,55.73,8600.0,38.1875,38.208,38.1464,38.1601,8600.0
2006-06-23 12:10:00,55.73,55.84,55.72,55.79,20900.0,38.1601,38.2354,38.1533,38.2012,20900.0
2006-06-23 12:15:00,55.79,55.91,55.77,55.81,16800.0,38.2012,38.2833,38.1875,38.2149,16800.0
2006-06-23 12:20:00,55.81,55.95,55.74,55.94,28500.0,38.2149,38.3107,38.1669,38.3039,28500.0
2006-06-23 12:25:00,55.94,56.14,55.88,55.99,42400.0,38.3039,38.4408,38.2628,38.3381,42400.0
2006-06-23 12:30:00,55.97,56.0,55.85,55.89,17200.0,38.3244,38.345,38.2423,38.2697,17200.0
2006-06-23 12:35:00,55.89,55.95,55.89,55.93,14000.0,38.2697,38.3107,38.2697,38.297,14000.0
2006-06-23 12:40:00,55.93,55.93,55.92,55.92,15600.0,38.297,38.297,38.2902,38.2902,15600.0
2006-06-23 12:45:00,55.92,55.94,55.92,55.92,9900.0,38.2902,38.3039,38.2902,38.2902,9900.0
2006-06-23 12:50:00,55.93,56.0,55.93,55.96,16100.0,38.297,38.345,38.297,38.3176,16100.0
2006-06-23 12:55:00,55.95,55.98,55.89,55.96,24600.0,38.3107,38.3313,38.2697,38.3176,24600.0
2006-06-23 13:00:00,55.96,56.0,55.95,55.97,19200.0,38.3176,38.345,38.3107,38.3244,19200.0
2006-06-23 13:05:00,55.96,55.97,55.94,55.94,5600.0,38.3176,38.3244,38.3039,38.3039,5600.0
2006-06-23 13:10:00,55.94,55.97,55.93,55.94,8500.0,38.3039,38.3244,38.297,38.3039,8500.0
2006-06-23 13:15:00,55.93,55.96,55.89,55.95,10500.0,38.297,38.3176,38.2697,38.3107,10500.0
2006-06-23 13:20:00,55.93,55.94,55.89,55.89,14900.0,38.297,38.3039,38.2697,38.2697,14900.0
2006-06-23 13:25:00,55.9,55.91,55.88,55.91,8800.0,38.2765,38.2833,38.2628,38.2833,8800.0
2006-06-23 13:30:00,55.92,55.96,55.92,55.93,11200.0,38.2902,38.3176,38.2902,38.297,11200.0
2006-06-23 13:35:00,55.91,55.92,55.88,55.88,15800.0,38.2833,38.2902,38.2628,38.2628,15800.0
2006-06-23 13:40:00,55.89,55.93,55.85,55.92,15700.0,38.2697,38.297,38.2423,38.2902,15700.0
2006-06-23 13:45:00,55.93,55.99,55.82,55.88,36000.0,38.297,38.3381,38.2217,38.2628,36000.0
2006-06-23 13:50:00,55.88,55.92,55.83,55.84,12600.0,38.2628,38.2902,38.2286,38.2354,12600.0
2006-06-23 13:55:00,55.87,55.87,55.79,55.81,6800.0,38.256,38.256,38.2012,38.2149,6800.0
2006-06-23 14:00:00,55.79,55.8,55.72,55.76,15900.0,38.2012,38.208,38.1533,38.1806,15900.0
2006-06-23 14:05:00,55.75,55.79,55.71,55.75,8100.0,38.1738,38.2012,38.1464,38.1738,8100.0
2006-06-23 14:10:00,55.74,55.74,55.7,55.72,8700.0,38.1669,38.1669,38.1396,38.1533,8700.0
2006-06-23 14:15:00,55.71,55.72,55.7,55.7,4000.0,38.1464,38.1533,38.1396,38.1396,4000.0
2006-06-23 14:20:00,55.71,55.74,55.71,55.71,7300.0,38.1464,38.1669,38.1464,38.1464,7300.0
2006-06-23 14:25:00,55.7,55.72,55.66,55.72,11400.0,38.1396,38.1533,38.1122,38.1533,11400.0
2006-06-23 14:30:00,55.72,55.82,55.71,55.76,10500.0,38.1533,38.2217,38.1464,38.1806,10500.0
2006-06-23 14:35:00,55.76,55.77,55.7,55.71,15000.0,38.1806,38.1875,38.1396,38.1464,15000.0
2006-06-23 14:40:00,55.7,55.72,55.67,55.68,8300.0,38.1396,38.1533,38.119,38.1259,8300.0
2006-06-23 14:45:00,55.67,55.68,55.6,55.6,20200.0,38.119,38.1259,38.0711,38.0711,20200.0
2006-06-23 14:50:00,55.59,55.61,55.57,55.6,11300.0,38.0642,38.0779,38.0505,38.0711,11300.0
2006-06-23 14:55:00,55.58,55.58,55.51,55.52,19300.0,38.0574,38.0574,38.0095,38.0163,19300.0
2006-06-23 15:00:00,55.51,55.55,55.47,55.54,19400.0,38.0095,38.0368,37.9821,38.03,19400.0
2006-06-23 15:05:00,55.51,55.53,55.5,55.52,7500.0,38.0095,38.0232,38.0026,38.0163,7500.0
2006-06-23 15:10:00,55.53,55.53,55.49,55.5,17300.0,38.0232,38.0232,37.9958,38.0026,17300.0
2006-06-23 15:15:00,55.51,55.52,55.48,55.5,6600.0,38.0095,38.0163,37.9889,38.0026,6600.0
2006-06-23 15:20:00,55.5,55.51,55.47,55.49,21900.0,38.0026,38.0095,37.9821,37.9958,21900.0
2006-06-23 15:25:00,55.52,55.59,55.49,55.57,24900.0,38.0163,38.0642,37.9958,38.0505,24900.0
2006-06-23 15:30:00,55.55,55.55,55.51,55.52,13000.0,38.0368,38.0368,38.0095,38.0163,13000.0
2006-06-23 15:35:00,55.51,55.67,55.51,55.66,37600.0,38.0095,38.119,38.0095,38.1122,37600.0
2006-06-23 15:40:00,55.65,55.65,55.58,55.6,28800.0,38.1053,38.1053,38.0574,38.0711,28800.0
2006-06-23 15:45:00,55.6,55.62,55.58,55.61,12200.0,38.0711,38.0848,38.0574,38.0779,12200.0
2006-06-23 15:50:00,55.62,55.63,55.56,55.58,25800.0,38.0848,38.0916,38.0437,38.0574,25800.0
2006-06-23 15:55:00,55.58,55.59,55.52,55.52,49000.0,38.0574,38.0642,38.0163,38.0163,49000.0
2006-06-26 09:30:00,55.39,55.64,55.39,55.64,82600.0,37.9273,38.0985,37.9273,38.0985,82600.0
2006-06-26 09:35:00,55.64,55.83,55.61,55.73,49100.0,38.0985,38.2286,38.0779,38.1601,49100.0
2006-06-26 09:40:00,55.81,55.9,55.7,55.81,37600.0,38.2149,38.2765,38.1396,38.2149,37600.0
2006-06-26 09:45:00,55.81,55.94,55.74,55.79,45400.0,38.2149,38.3039,38.1669,38.2012,45400.0
2006-06-26 09:50:00,55.79,55.85,55.76,55.83,29500.0,38.2012,38.2423,38.1806,38.2286,29500.0
2006-06-26 09:55:00,55.85,55.94,55.83,55.91,20100.0,38.2423,38.3039,38.2286,38.2833,20100.0
2006-06-26 10:00:00,55.92,56.1,55.87,56.08,64900.0,38.2902,38.4134,38.256,38.3998,64900.0
2006-06-26 10:05:00,56.05,56.08,55.93,55.93,40900.0,38.3792,38.3998,38.297,38.297,40900.0
2006-06-26 10:10:00,55.93,55.97,55.85,55.87,27000.0,38.297,38.3244,38.2423,38.256,27000.0
2006-06-26 10:15:00,55.86,55.93,55.81,55.84,33100.0,38.2491,38.297,38.2149,38.2354,33100.0
2006-06-26 10:20:00,55.83,55.92,55.82,55.9,41800.0,38.2286,38.2902,38.2217,38.2765,41800.0
2006-06-26 10:25:00,55.9,56.02,55.9,55.9,30700.0,38.2765,38.3587,38.2765,38.2765,30700.0
2006-06-26 10:30:00,55.91,55.91,55.82,55.89,48000.0,38.2833,38.2833,38.2217,38.2697,48000.0
2006-06-26 10:35:00,55.88,55.88,55.76,55.78,46300.0,38.2628,38.2628,38.1806,38.1943,46300.0
2006-06-26 10:40:00,55.79,55.86,55.76,55.81,32500.0,38.2012,38.2491,38.1806,38.2149,32500.0
2006-06-26 10:45:00,55.82,55.85,55.78,55.81,47900.0,38.2217,38.2423,38.1943,38.2149,47900.0
2006-06-26 10:50:00,55.81,55.86,55.8,55.86,24700.0,38.2149,38.2491,38.208,38.2491,24700.0
2006-06-26 10:55:00,55.86,55.89,55.84,55.89,11400.0,38.2491,38.2697,38.2354,38.2697,11400.0
2006-06-26 11:00:00,55.86,55.96,55.86,55.91,23200.0,38.2491,38.3176,38.2491,38.2833,23200.0
2006-06-26 11:05:00,55.91,55.98,55.87,55.98,21500.0,38.2833,38.3313,38.256,38.3313,21500.0
2006-06-26 11:10:00,55.96,55.97,55.9,55.91,10500.0,38.3176,38.3244,38.2765,38.2833,10500.0
2006-06-26 11:15:00,55.91,55.98,55.91,55.97,11500.0,38.2833,38.3313,38.2833,38.3244,11500.0
2006-06-26 11:20:00,55.97,55.98,55.92,55.92,20400.0,38.3244,38.3313,38.2902,38.2902,20400.0
2006-06-26 11:25:00,55.92,55.95,55.91,55.95,10000.0,38.2902,38.3107,38.2833,38.3107,10000.0
2006-06-26 11:30:00,55.96,55.98,55.9,55.9,16700.0,38.3176,38.3313,38.2765,38.2765,16700.0
2006-06-26 11:35:00,55.91,55.93,55.85,55.88,24400.0,38.2833,38.297,38.2423,38.2628,24400.0
2006-06-26 11:40:00,55.88,55.93,55.85,55.93,23600.0,38.2628,38.297,38.2423,38.297,23600.0
2006-06-26 11:45:00,55.93,55.96,55.9,55.9,41800.0,38.297,38.3176,38.2765,38.2765,41800.0
2006-06-26 11:50:00,55.9,55.91,55.85,55.88,30300.0,38.2765,38.2833,38.2423,38.2628,30300.0
2006-06-26 11:55:00,55.88,55.95,55.87,55.92,26300.0,38.2628,38.3107,38.256,38.2902,26300.0
2006-06-26 12:00:00,55.93,55.94,55.86,55.89,22200.0,38.297,38.3039,38.2491,38.2697,22200.0
2006-06-26 12:05:00,55.91,55.92,55.86,55.87,15100.0,38.2833,38.2902,38.2491,38.256,15100.0
2006-06-26 12:10:00,55.87,55.9,55.78,55.9,48100.0,38.256,38.2765,38.1943,38.2765,48100.0
2006-06-26 12:15:00,55.89,55.91,55.87,55.87,12800.0,38.2697,38.2833,38.256,38.256,12800.0
2006-06-26 12:20:00,55.87,55.88,55.85,55.87,7400.0,38.256,38.2628,38.2423,38.256,7400.0
2006-06-26 12:25:00,55.87,55.95,55.87,55.93,15300.0,38.256,38.3107,38.256,38.297,15300.0
2006-06-26 12:30:00,55.94,55.96,55.9,55.9,61300.0,38.3039,38.3176,38.2765,38.2765,61300.0
2006-06-26 12:35:00,55.9,55.93,55.9,55.92,24700.0,38.2765,38.297,38.2765,38.2902,24700.0
2006-06-26 12:40:00,55.92,55.98,55.92,55.97,28800.0,38.2902,38.3313,38.2902,38.3244,28800.0
2006-06-26 12:45:00,55.97,56.09,55.96,56.08,30400.0,38.3244,38.4066,38.3176,38.3998,30400.0
2006-06-26 12:50:00,56.08,56.17,56.08,56.14,27200.0,38.3998,38.4614,38.3998,38.4408,27200.0
2006-06-26 12:55:00,56.13,56.24,56.13,56.24,41000.0,38.434,38.5093,38.434,38.5093,41000.0
2006-06-26 13:00:00,56.24,56.28,56.19,56.2,72000.0,38.5093,38.5367,38.4751,38.4819,72000.0
2006-06-26 13:05:00,56.19,56.24,56.19,56.23,25800.0,38.4751,38.5093,38.4751,38.5025,25800.0
2006-06-26 13:10:00,56.22,56.25,56.21,56.23,32800.0,38.4956,38.5162,38.4888,38.5025,32800.0
2006-06-26 13:15:00,56.24,56.25,56.22,56.23,18700.0,38.5093,38.5162,38.4956,38.5025,18700.0
2006-06-26 13:20:00,56.23,56.24,56.21,56.21,20000.0,38.5025,38.5093,38.4888,38.4888,20000.0
2006-06-26 13:25:00,56.23,56.24,56.21,56.21,14000.0,38.5025,38.5093,38.4888,38.4888,14000.0
2006-06-26 13:30:00,56.21,56.22,56.2,56.2,13900.0,38.4888,38.4956,38.4819,38.4819,13900.0
2006-06-26 13:35:00,56.2,56.21,56.17,56.18,14700.0,38.4819,38.4888,38.4614,38.4682,14700.0
2006-06-26 13:40:00,56.18,56.18,56.15,56.15,13500.0,38.4682,38.4682,38.4477,38.4477,13500.0
2006-06-26 13:45:00,56.15,56.15,56.1,56.11,16900.0,38.4477,38.4477,38.4134,38.4203,16900.0
2006-06-26 13:50:00,56.1,56.11,56.05,56.06,16900.0,38.4134,38.4203,38.3792,38.3861,16900.0
2006-06-26 13:55:00,56.06,56.06,56.0,56.01,34700.0,38.3861,38.3861,38.345,38.3518,34700.0
2006-06-26 14:00:00,56.01,56.09,55.99,56.07,18800.0,38.3518,38.4066,38.3381,38.3929,18800.0
2006-06-26 14:05:00,56.07,56.08,56.03,56.03,10300.0,38.3929,38.3998,38.3655,38.3655,10300.0
2006-06-26 14:10:00,56.04,56.05,55.94,55.94,70800.0,38.3724,38.3792,38.3039,38.3039,70800.0
2006-06-26 14:15:00,55.94,55.94,55.87,55.89,41200.0,38.3039,38.3039,38.256,38.2697,41200.0
2006-06-26 14:20:00,55.88,55.92,55.85,55.92,11900.0,38.2628,38.2902,38.2423,38.2902,11900.0
2006-06-26 14:25:00,55.9,55.95,55.9,55.93,17400.0,38.2765,38.3107,38.2765,38.297,17400.0
2006-06-26 14:30:00,55.93,55.95,55.91,55.92,12000.0,38.297,38.3107,38.2833,38.2902,12000.0
2006-06-26 14:35:00,55.91,55.98,55.9,55.95,17900.0,38.2833,38.3313,38.2765,38.3107,17900.0
2006-06-26 14:40:00,55.95,55.95,55.93,55.93,13700.0,38.3107,38.3107,38.297,38.297,13700.0
2006-06-26 14:45:00,55.93,56.11,55.93,56.1,27500.0,38.297,38.4203,38.297,38.4134,27500.0
2006-06-26 14:50:00,56.09,56.11,56.05,56.1,18200.0,38.4066,38.4203,38.3792,38.4134,18200.0
2006-06-26 14:55:00,56.1,56.12,56.1,56.12,15400.0,38.4134,38.4271,38.4134,38.4271,15400.0
2006-06-26 15:00:00,56.12,56.16,56.11,56.13,26500.0,38.4271,38.4545,38.4203,38.434,26500.0
2006-06-26 15:05:00,56.13,56.16,56.11,56.11,56600.0,38.434,38.4545,38.4203,38.4203,56600.0
2006-06-26 15:10:00,56.1,56.11,56.06,56.1,28400.0,38.4134,38.4203,38.3861,38.4134,28400.0
2006-06-26 15:15:00,56.11,56.14,56.11,56.12,13300.0,38.4203,38.4408,38.4203,38.4271,13300.0
2006-06-26 15:20:00,56.12,56.13,56.09,56.1,22200.0,38.4271,38.434,38.4066,38.4134,22200.0
2006-06-26 15:25:00,56.09,56.12,56.07,56.1,21500.0,38.4066,38.4271,38.3929,38.4134,21500.0
2006-06-26 15:30:00,56.11,56.14,56.1,56.11,21200.0,38.4203,38.4408,38.4134,38.4203,21200.0
2006-06-26 15:35:00,56.12,56.27,56.1,56.26,64500.0,38.4271,38.5299,38.4134,38.523,64500.0
2006-06-26 15:40:00,56.27,56.27,56.19,56.26,53400.0,38.5299,38.5299,38.4751,38.523,53400.0
2006-06-26 15:45:00,56.25,56.38,56.23,56.34,72200.0,38.5162,38.6052,38.5025,38.5778,72200.0
2006-06-26 15:50:00,56.36,56.36,56.2,56.21,68300.0,38.5915,38.5915,38.4819,38.4888,68300.0
2006-06-26 15:55:00,56.22,56.31,56.2,56.31,130200.0,38.4956,38.5572,38.4819,38.5572,130200.0
2006-06-27 09:30:00,56.12,56.35,56.1,56.22,92300.0,38.4271,38.5846,38.4134,38.4956,92300.0
2006-06-27 09:35:00,56.24,56.5,56.23,56.5,62800.0,38.5093,38.6873,38.5025,38.6873,62800.0
2006-06-27 09:40:00,56.49,56.76,56.46,56.66,155400.0,38.6805,38.8654,38.66,38.7969,155400.0
2006-06-27 09:45:00,56.65,56.68,56.5,56.5,77700.0,38.7901,38.8106,38.6873,38.6873,77700.0
2006-06-27 09:50:00,56.51,56.62,56.5,56.62,57900.0,38.6942,38.7695,38.6873,38.7695,57900.0
2006-06-27 09:55:00,56.62,56.65,56.55,56.58,82800.0,38.7695,38.7901,38.7216,38.7421,82800.0
2006-06-27 10:00:00,56.59,56.63,56.39,56.4,71900.0,38.749,38.7764,38.612,38.6189,71900.0
2006-06-27 10:05:00,56.4,56.45,56.35,56.39,52500.0,38.6189,38.6531,38.5846,38.612,52500.0
2006-06-27 10:10:00,56.4,56.4,56.26,56.3,36800.0,38.6189,38.6189,38.523,38.5504,36800.0
2006-06-27 10:15:00,56.3,56.31,56.2,56.27,40400.0,38.5504,38.5572,38.4819,38.5299,40400.0
2006-06-27 10:20:00,56.27,56.3,56.24,56.29,26800.0,38.5299,38.5504,38.5093,38.5435,26800.0
2006-06-27 10:25:00,56.29,56.29,56.15,56.24,50100.0,38.5435,38.5435,38.4477,38.5093,50100.0
2006-06-27 10:30:00,56.23,56.25,56.22,56.25,13000.0,38.5025,38.5162,38.4956,38.5162,13000.0
2006-06-27 10:35:00,56.24,56.31,56.23,56.27,29300.0,38.5093,38.5572,38.5025,38.5299,29300.0
2006-06-27 10:40:00,56.27,56.3,56.23,56.24,40600.0,38.5299,38.5504,38.5025,38.5093,40600.0
2006-06-27 10:45:00,56.25,56.26,56.19,56.2,43900.0,38.5162,38.523,38.4751,38.4819,43900.0
2006-06-27 10:50:00,56.21,56.25,56.18,56.2,72700.0,38.4888,38.5162,38.4682,38.4819,72700.0
2006-06-27 10:55:00,56.21,56.21,56.04,56.05,116200.0,38.4888,38.4888,38.3724,38.3792,116200.0
2006-06-27 11:00:00,56.04,56.1,56.01,56.01,66900.0,38.3724,38.4134,38.3518,38.3518,66900.0
2006-06-27 11:05:00,56.01,56.02,55.88,55.97,104500.0,38.3518,38.3587,38.2628,38.3244,104500.0
2006-06-27 11:10:00,55.96,55.98,55.8,55.83,96000.0,38.3176,38.3313,38.208,38.2286,96000.0
2006-06-27 11:15:00,55.82,55.82,55.7,55.76,49500.0,38.2217,38.2217,38.1396,38.1806,49500.0
2006-06-27 11:20:00,55.75,55.83,55.72,55.81,39500.0,38.1738,38.2286,38.1533,38.2149,39500.0
2006-06-27 11:25:00,55.81,55.83,55.73,55.82,19900.0,38.2149,38.2286,38.1601,38.2217,19900.0
2006-06-27 11:30:00,55.81,55.88,55.8,55.88,19900.0,38.2149,38.2628,38.208,38.2628,19900.0
2006-06-27 11:35:00,55.88,55.96,55.87,55.96,43600.0,38.2628,38.3176,38.256,38.3176,43600.0
2006-06-27 11:40:00,55.96,55.97,55.9,55.93,16000.0,38.3176,38.3244,38.2765,38.297,16000.0
2006-06-27 11:45:00,55.92,55.92,55.87,55.87,20100.0,38.2902,38.2902,38.256,38.256,20100.0
2006-06-27 11:50:00,55.87,55.88,55.77,55.77,32700.0,38.256,38.2628,38.1875,38.1875,32700.0
2006-06-27 11:55:00,55.77,55.8,55.75,55.8,10900.0,38.1875,38.208,38.1738,38.208,10900.0
2006-06-27 12:00:00,55.8,55.8,55.77,55.8,13200.0,38.208,38.208,38.1875,38.208,13200.0
2006-06-27 12:05:00,55.79,55.79,55.76,55.78,19700.0,38.2012,38.2012,38.1806,38.1943,19700.0
2006-06-27 12:10:00,55.78,55.85,55.78,55.83,11500.0,38.1943,38.2423,38.1943,38.2286,11500.0
2006-06-27 12:15:00,55.84,55.85,55.78,55.81,18100.0,38.2354,38.2423,38.1943,38.2149,18100.0
2006-06-27 12:20:00,55.79,55.84,55.79,55.8,18200.0,38.2012,38.2354,38.2012,38.208,18200.0
2006-06-27 12:25:00,55.8,55.8,55.75,55.75,23800.0,38.208,38.208,38.1738,38.1738,23800.0
2006-06-27 12:30:00,55.74,55.75,55.7,55.74,20500.0,38.1669,38.1738,38.1396,38.1669,20500.0
2006-06-27 12:35:00,55.75,55.76,55.63,55.63,24800.0,38.1738,38.1806,38.0916,38.0916,24800.0
2006-06-27 12:40:00,55.63,55.65,55.54,55.63,37300.0,38.0916,38.1053,38.03,38.0916,37300.0
2006-06-27 12:45:00,55.63,55.69,55.61,55.68,11200.0,38.0916,38.1327,38.0779,38.1259,11200.0
2006-06-27 12:50:00,55.67,55.71,55.62,55.65,10300.0,38.119,38.1464,38.0848,38.1053,10300.0
2006-06-27 12:55:00,55.65,55.7,55.64,55.68,10000.0,38.1053,38.1396,38.0985,38.1259,10000.0
2006-06-27 13:00:00,55.7,55.7,55.67,55.69,11700.0,38.1396,38.1396,38.119,38.1327,11700.0
2006-06-27 13:05:00,55.69,55.72,55.68,55.72,15100.0,38.1327,38.1533,38.1259,38.1533,15100.0
2006-06-27 13:10:00,55.71,55.72,55.7,55.71,8800.0,38.1464,38.1533,38.1396,38.1464,8800.0
2006-06-27 13:15:00,55.73,55.73,55.68,55.69,11800.0,38.1601,38.1601,38.1259,38.1327,11800.0
2006-06-27 13:20:00,55.69,55.7,55.66,55.69,16100.0,38.1327,38.1396,38.1122,38.1327,16100.0
2006-06-27 13:25:00,55.69,55.69,55.62,55.66,29300.0,38.1327,38.1327,38.0848,38.1122,29300.0
2006-06-27 13:30:00,55.66,55.68,55.66,55.68,3400.0,38.1122,38.1259,38.1122,38.1259,3400.0
2006-06-27 13:35:00,55.67,55.68,55.54,55.56,37200.0,38.119,38.1259,38.03,38.0437,37200.0
2006-06-27 13:40:00,55.58,55.6,55.53,55.55,15900.0,38.0574,38.0711,38.0232,38.0368,15900.0
2006-06-27 13:45:00,55.55,55.58,55.54,55.56,8500.0,38.0368,38.0574,38.03,38.0437,8500.0
2006-06-27 13:50:00,55.56,55.57,55.55,55.57,12400.0,38.0437,38.0505,38.0368,38.0505,12400.0
2006-06-27 13:55:00,55.57,55.69,55.56,55.68,27600.0,38.0505,38.1327,38.0437,38.1259,27600.0
2006-06-27 14:00:00,55.67,55.72,55.66,55.72,9500.0,38.119,38.1533,38.1122,38.1533,9500.0
2006-06-27 14:05:00,55.71,55.73,55.65,55.65,17800.0,38.1464,38.1601,38.1053,38.1053,17800.0
2006-06-27 14:10:00,55.65,55.67,55.64,55.67,10200.0,38.1053,38.119,38.0985,38.119,10200.0
2006-06-27 14:15:00,55.67,55.67,55.66,55.67,11300.0,38.119,38.119,38.1122,38.119,11300.0
2006-06-27 14:20:00,55.67,55.67,55.62,55.66,21100.0,38.119,38.119,38.0848,38.1122,21100.0
2006-06-27 14:25:00,55.65,55.66,55.58,55.58,19800.0,38.1053,38.1122,38.0574,38.0574,19800.0
2006-06-27 14:30:00,55.58,55.62,55.54,55.61,23700.0,38.0574,38.0848,38.03,38.0779,23700.0
2006-06-27 14:35:00,55.61,55.65,55.59,55.62,18000.0,38.0779,38.1053,38.0642,38.0848,18000.0
2006-06-27 14:40:00,55.61,55.63,55.59,55.62,16400.0,38.0779,38.0916,38.0642,38.0848,16400.0
2006-06-27 14:45:00,55.61,55.61,55.51,55.51,34300.0,38.0779,38.0779,38.0095,38.0095,34300.0
2006-06-27 14:50:00,55.51,55.52,55.45,55.49,26300.0,38.0095,38.0163,37.9684,37.9958,26300.0
2006-06-27 14:55:00,55.5,55.56,55.43,55.54,17700.0,38.0026,38.0437,37.9547,38.03,17700.0
2006-06-27 15:00:00,55.56,55.61,55.53,55.61,7000.0,38.0437,38.0779,38.0232,38.0779,7000.0
2006-06-27 15:05:00,55.62,55.66,55.62,55.65,16600.0,38.0848,38.1122,38.0848,38.1053,16600.0
2006-06-27 15:10:00,55.66,55.66,55.59,55.59,17000.0,38.1122,38.1122,38.0642,38.0642,17000.0
2006-06-27 15:15:00,55.61,55.76,55.6,55.75,11200.0,38.0779,38.1806,38.0711,38.1738,11200.0
2006-06-27 15:20:00,55.75,55.75,55.71,55.72,20100.0,38.1738,38.1738,38.1464,38.1533,20100.0
2006-06-27 15:25:00,55.72,55.72,55.59,55.6,40500.0,38.1533,38.1533,38.0642,38.0711,40500.0
2006-06-27 15:30:00,55.61,55.66,55.58,55.62,54700.0,38.0779,38.1122,38.0574,38.0848,54700.0
2006-06-27 15:35:00,55.63,55.66,55.6,55.65,40800.0,38.0916,38.1122,38.0711,38.1053,40800.0
2006-06-27 15:40:00,55.66,55.68,55.5,55.51,51600.0,38.1122,38.1259,38.0026,38.0095,51600.0
2006-06-27 15:45:00,55.51,55.7,55.51,55.7,86900.0,38.0095,38.1396,38.0095,38.1396,86900.0
2006-06-27 15:50:00,55.7,55.71,55.6,55.6,63300.0,38.1396,38.1464,38.0711,38.0711,63300.0
2006-06-27 15:55:00,55.6,55.68,55.6,55.67,73200.0,38.0711,38.1259,38.0711,38.119,73200.0
2006-06-28 09:30:00,55.74,55.84,55.66,55.66,74900.0,38.1669,38.2354,38.1122,38.1122,74900.0
2006-06-28 09:35:00,55.65,55.79,55.63,55.73,33300.0,38.1053,38.2012,38.0916,38.1601,33300.0
2006-06-28 09:40:00,55.73,55.75,55.64,55.65,16300.0,38.1601,38.1738,38.0985,38.1053,16300.0
2006-06-28 09:45:00,55.64,55.65,55.61,55.62,43200.0,38.0985,38.1053,38.0779,38.0848,43200.0
2006-06-28 09:50:00,55.62,55.67,55.59,55.65,27700.0,38.0848,38.119,38.0642,38.1053,27700.0
2006-06-28 09:55:00,55.63,55.67,55.61,55.61,18800.0,38.0916,38.119,38.0779,38.0779,18800.0
2006-06-28 10:00:00,55.62,55.73,55.58,55.67,32900.0,38.0848,38.1601,38.0574,38.119,32900.0
2006-06-28 10:05:00,55.69,55.77,55.66,55.7,38300.0,38.1327,38.1875,38.1122,38.1396,38300.0
2006-06-28 10:10:00,55.72,55.8,55.69,55.8,33600.0,38.1533,38.208,38.1327,38.208,33600.0
2006-06-28 10:15:00,55.8,55.89,55.76,55.86,21700.0,38.208,38.2697,38.1806,38.2491,21700.0
2006-06-28 10:20:00,55.87,55.87,55.78,55.81,13600.0,38.256,38.256,38.1943,38.2149,13600.0
2006-06-28 10:25:00,55.81,55.82,55.8,55.8,17500.0,38.2149,38.2217,38.208,38.208,17500.0
2006-06-28 10:30:00,55.8,55.83,55.75,55.8,26700.0,38.208,38.2286,38.1738,38.208,26700.0
2006-06-28 10:35:00,55.81,55.89,55.79,55.84,30600.0,38.2149,38.2697,38.2012,38.2354,30600.0
2006-06-28 10:40:00,55.85,55.86,55.78,55.82,17100.0,38.2423,38.2491,38.1943,38.2217,17100.0
2006-06-28 10:45:00,55.81,55.81,55.73,55.73,19800.0,38.2149,38.2149,38.1601,38.1601,19800.0
2006-06-28 10:50:00,55.73,55.73,55.64,55.68,44000.0,38.1601,38.1601,38.0985,38.1259,44000.0
2006-06-28 10:55:00,55.69,55.7,55.65,55.67,6100.0,38.1327,38.1396,38.1053,38.119,6100.0
2006-06-28 11:00:00,55.67,55.67,55.6,55.6,15200.0,38.119,38.119,38.0711,38.0711,15200.0
2006-06-28 11:05:00,55.6,55.7,55.6,55.61,17900.0,38.0711,38.1396,38.0711,38.0779,17900.0
2006-06-28 11:10:00,55.62,55.62,55.57,55.59,17000.0,38.0848,38.0848,38.0505,38.0642,17000.0
2006-06-28 11:15:00,55.58,55.63,55.57,55.62,14700.0,38.0574,38.0916,38.0505,38.0848,14700.0
2006-06-28 11:20:00,55.62,55.65,55.57,55.65,17600.0,38.0848,38.1053,38.0505,38.1053,17600.0
2006-06-28 11:25:00,55.63,55.65,55.52,55.53,38800.0,38.0916,38.1053,38.0163,38.0232,38800.0
2006-06-28 11:30:00,55.52,55.55,55.5,55.54,18500.0,38.0163,38.0368,38.0026,38.03,18500.0
2006-06-28 11:35:00,55.54,55.57,55.5,55.56,12700.0,38.03,38.0505,38.0026,38.0437,12700.0
2006-06-28 11:40:00,55.57,55.62,55.57,55.61,8600.0,38.0505,38.0848,38.0505,38.0779,8600.0
2006-06-28 11:45:00,55.61,55.63,55.58,55.61,10000.0,38.0779,38.0916,38.0574,38.0779,10000.0
2006-06-28 11:50:00,55.62,55.67,55.62,55.65,8100.0,38.0848,38.119,38.0848,38.1053,8100.0
2006-06-28 11:55:00,55.65,55.72,55.65,55.7,11800.0,38.1053,38.1533,38.1053,38.1396,11800.0
2006-06-28 12:00:00,55.69,55.74,55.69,55.73,15200.0,38.1327,38.1669,38.1327,38.1601,15200.0
2006-06-28 12:05:00,55.72,55.79,55.72,55.74,8700.0,38.1533,38.2012,38.1533,38.1669,8700.0
2006-06-28 12:10:00,55.74,55.8,55.71,55.8,10900.0,38.1669,38.208,38.1464,38.208,10900.0
2006-06-28 12:15:00,55.8,55.84,55.77,55.77,15500.0,38.208,38.2354,38.1875,38.1875,15500.0
2006-06-28 12:20:00,55.76,55.87,55.76,55.86,10700.0,38.1806,38.256,38.1806,38.2491,10700.0
2006-06-28 12:25:00,55.87,55.9,55.83,55.89,12100.0,38.256,38.2765,38.2286,38.2697,12100.0
2006-06-28 12:30:00,55.87,55.89,55.86,55.86,2200.0,38.256,38.2697,38.2491,38.2491,2200.0
2006-06-28 12:35:00,55.87,55.87,55.8,55.85,5700.0,38.256,38.256,38.208,38.2423,5700.0
2006-06-28 12:40:00,55.84,55.85,55.75,55.77,8200.0,38.2354,38.2423,38.1738,38.1875,8200.0
2006-06-28 12:45:00,55.76,55.82,55.74,55.74,8800.0,38.1806,38.2217,38.1669,38.1669,8800.0
2006-06-28 12:50:00,55.74,55.77,55.71,55.77,9100.0,38.1669,38.1875,38.1464,38.1875,9100.0
2006-06-28 12:55:00,55.75,55.78,55.73,55.78,7100.0,38.1738,38.1943,38.1601,38.1943,7100.0
2006-06-28 13:00:00,55.78,55.79,55.77,55.77,800.0,38.1943,38.2012,38.1875,38.1875,800.0
2006-06-28 13:05:00,55.76,55.77,55.67,55.69,12800.0,38.1806,38.1875,38.119,38.1327,12800.0
2006-06-28 13:10:00,55.67,55.73,55.67,55.73,9100.0,38.119,38.1601,38.119,38.1601,9100.0
2006-06-28 13:15:00,55.73,55.84,55.72,55.84,12000.0,38.1601,38.2354,38.1533,38.2354,12000.0
2006-06-28 13:20:00,55.83,55.87,55.83,55.85,5300.0,38.2286,38.256,38.2286,38.2423,5300.0
2006-06-28 13:25:00,55.86,55.88,55.84,55.85,11900.0,38.2491,38.2628,38.2354,38.2423,11900.0
2006-06-28 13:30:00,55.85,55.88,55.84,55.86,14000.0,38.2423,38.2628,38.2354,38.2491,14000.0
2006-06-28 13:35:00,55.86,55.89,55.86,55.87,16400.0,38.2491,38.2697,38.2491,38.256,16400.0
2006-06-28 13:40:00,55.87,55.88,55.86,55.87,6300.0,38.256,38.2628,38.2491,38.256,6300.0
2006-06-28 13:45:00,55.86,55.87,55.82,55.82,6800.0,38.2491,38.256,38.2217,38.2217,6800.0
2006-06-28 13:50:00,55.82,55.84,55.79,55.82,11300.0,38.2217,38.2354,38.2012,38.2217,11300.0
2006-06-28 13:55:00,55.82,55.85,55.8,55.85,10600.0,38.2217,38.2423,38.208,38.2423,10600.0
2006-06-28 14:00:00,55.85,55.91,55.83,55.89,18100.0,38.2423,38.2833,38.2286,38.2697,18100.0
2006-06-28 14:05:00,55.89,55.91,55.87,55.9,14000.0,38.2697,38.2833,38.256,38.2765,14000.0
2006-06-28 14:10:00,55.9,55.92,55.88,55.9,25900.0,38.2765,38.2902,38.2628,38.2765,25900.0
2006-06-28 14:15:00,55.9,55.92,55.84,55.84,33200.0,38.2765,38.2902,38.2354,38.2354,33200.0
2006-06-28 14:20:00,55.85,55.88,55.83,55.85,19700.0,38.2423,38.2628,38.2286,38.2423,19700.0
2006-06-28 14:25:00,55.85,55.97,55.85,55.96,25500.0,38.2423,38.3244,38.2423,38.3176,25500.0
2006-06-28 14:30:00,55.96,56.0,55.94,55.99,20500.0,38.3176,38.345,38.3039,38.3381,20500.0
2006-06-28 14:35:00,55.98,56.0,55.95,56.0,23500.0,38.3313,38.345,38.3107,38.345,23500.0
2006-06-28 14:40:00,56.0,56.14,55.99,56.13,41200.0,38.345,38.4408,38.3381,38.434,41200.0
2006-06-28 14:45:00,56.12,56.2,56.12,56.18,22000.0,38.4271,38.4819,38.4271,38.4682,22000.0
2006-06-28 14:50:00,56.18,56.25,56.15,56.15,28000.0,38.4682,38.5162,38.4477,38.4477,28000.0
2006-06-28 14:55:00,56.15,56.16,56.09,56.09,12200.0,38.4477,38.4545,38.4066,38.4066,12200.0
2006-06-28 15:00:00,56.1,56.12,56.08,56.12,14400.0,38.4134,38.4271,38.3998,38.4271,14400.0
2006-06-28 15:05:00,56.13,56.14,56.07,56.09,25400.0,38.434,38.4408,38.3929,38.4066,25400.0
2006-06-28 15:10:00,56.08,56.14,56.08,56.11,13600.0,38.3998,38.4408,38.3998,38.4203,13600.0
2006-06-28 15:15:00,56.1,56.11,56.04,56.04,8000.0,38.4134,38.4203,38.3724,38.3724,8000.0
2006-06-28 15:20:00,56.05,56.11,56.04,56.1,32300.0,38.3792,38.4203,38.3724,38.4134,32300.0
2006-06-28 15:25:00,56.11,56.11,56.0,56.06,19600.0,38.4203,38.4203,38.345,38.3861,19600.0
2006-06-28 15:30:00,56.05,56.1,56.05,56.07,25700.0,38.3792,38.4134,38.3792,38.3929,25700.0
2006-06-28 15:35:00,56.06,56.06,55.99,56.0,33700.0,38.3861,38.3861,38.3381,38.345,33700.0
2006-06-28 15:40:00,56.01,56.03,55.98,55.99,40100.0,38.3518,38.3655,38.3313,38.3381,40100.0
2006-06-28 15:45:00,55.99,56.02,55.95,55.98,43700.0,38.3381,38.3587,38.3107,38.3313,43700.0
2006-06-28 15:50:00,55.97,56.02,55.91,56.0,53200.0,38.3244,38.3587,38.2833,38.345,53200.0
2006-06-28 15:55:00,56.0,56.05,55.94,56.03,157000.0,38.345,38.3792,38.3039,38.3655,157000.0
2006-06-29 09:30:00,56.04,56.37,55.96,56.09,113200.0,38.3724,38.5983,38.3176,38.4066,113200.0
2006-06-29 09:35:00,56.09,56.17,56.04,56.09,47800.0,38.4066,38.4614,38.3724,38.4066,47800.0
2006-06-29 09:40:00,56.08,56.09,55.96,55.98,48600.0,38.3998,38.4066,38.3176,38.3313,48600.0
2006-06-29 09:45:00,55.99,56.1,55.99,56.03,52100.0,38.3381,38.4134,38.3381,38.3655,52100.0
2006-06-29 09:50:00,56.01,56.07,55.94,55.97,41800.0,38.3518,38.3929,38.3039,38.3244,41800.0
2006-06-29 09:55:00,55.97,56.02,55.92,56.0,33700.0,38.3244,38.3587,38.2902,38.345,33700.0
2006-06-29 10:00:00,55.99,56.08,55.96,56.06,26500.0,38.3381,38.3998,38.3176,38.3861,26500.0
2006-06-29 10:05:00,56.07,56.2,56.07,56.12,32500.0,38.3929,38.4819,38.3929,38.4271,32500.0
2006-06-29 10:10:00,56.12,56.15,56.06,56.08,30500.0,38.4271,38.4477,38.3861,38.3998,30500.0
2006-06-29 10:15:00,56.08,56.09,56.05,56.05,22000.0,38.3998,38.4066,38.3792,38.3792,22000.0
2006-06-29 10:20:00,56.05,56.08,56.03,56.07,15900.0,38.3792,38.3998,38.3655,38.3929,15900.0
2006-06-29 10:25:00,56.07,56.13,56.03,56.12,30800.0,38.3929,38.434,38.3655,38.4271,30800.0
2006-06-29 10:30:00,56.11,56.16,56.1,56.1,32500.0,38.4203,38.4545,38.4134,38.4134,32500.0
2006-06-29 10:35:00,56.1,56.1,56.04,56.05,57800.0,38.4134,38.4134,38.3724,38.3792,57800.0
2006-06-29 10:40:00,56.05,56.09,56.0,56.03,45500.0,38.3792,38.4066,38.345,38.3655,45500.0
2006-06-29 10:45:00,56.0,56.2,56.0,56.16,22800.0,38.345,38.4819,38.345,38.4545,22800.0
2006-06-29 10:50:00,56.16,56.16,55.99,55.99,37000.0,38.4545,38.4545,38.3381,38.3381,37000.0
2006-06-29 10:55:00,55.99,56.02,55.94,55.99,32800.0,38.3381,38.3587,38.3039,38.3381,32800.0
2006-06-29 11:00:00,55.99,56.04,55.95,56.01,32200.0,38.3381,38.3724,38.3107,38.3518,32200.0
2006-06-29 11:05:00,56.0,56.03,55.95,55.96,31700.0,38.345,38.3655,38.3107,38.3176,31700.0
2006-06-29 11:10:00,55.96,56.05,55.95,56.04,30700.0,38.3176,38.3792,38.3107,38.3724,30700.0
2006-06-29 11:15:00,56.05,56.06,56.01,56.01,29600.0,38.3792,38.3861,38.3518,38.3518,29600.0
2006-06-29 11:20:00,56.01,56.01,55.9,55.91,19600.0,38.3518,38.3518,38.2765,38.2833,19600.0
2006-06-29 11:25:00,55.91,55.91,55.86,55.88,27800.0,38.2833,38.2833,38.2491,38.2628,27800.0
2006-06-29 11:30:00,55.88,55.88,55.83,55.85,19800.0,38.2628,38.2628,38.2286,38.2423,19800.0
2006-06-29 11:35:00,55.86,55.92,55.85,55.91,30100.0,38.2491,38.2902,38.2423,38.2833,30100.0
2006-06-29 11:40:00,55.9,55.9,55.84,55.85,34300.0,38.2765,38.2765,38.2354,38.2423,34300.0
2006-06-29 11:45:00,55.84,55.86,55.84,55.84,9900.0,38.2354,38.2491,38.2354,38.2354,9900.0
2006-06-29 11:50:00,55.84,55.88,55.83,55.84,14500.0,38.2354,38.2628,38.2286,38.2354,14500.0
2006-06-29 11:55:00,55.84,55.87,55.83,55.84,9700.0,38.2354,38.256,38.2286,38.2354,9700.0
2006-06-29 12:00:00,55.84,55.88,55.77,55.77,25300.0,38.2354,38.2628,38.1875,38.1875,25300.0
2006-06-29 12:05:00,55.77,55.82,55.76,55.78,42200.0,38.1875,38.2217,38.1806,38.1943,42200.0
2006-06-29 12:10:00,55.78,55.81,55.78,55.79,12500.0,38.1943,38.2149,38.1943,38.2012,12500.0
2006-06-29 12:15:00,55.8,55.88,55.78,55.87,9700.0,38.208,38.2628,38.1943,38.256,9700.0
2006-06-29 12:20:00,55.87,55.98,55.87,55.97,29200.0,38.256,38.3313,38.256,38.3244,29200.0
2006-06-29 12:25:00,55.97,55.97,55.92,55.92,20000.0,38.3244,38.3244,38.2902,38.2902,20000.0
2006-06-29 12:30:00,55.92,55.94,55.89,55.93,13900.0,38.2902,38.3039,38.2697,38.297,13900.0
2006-06-29 12:35:00,55.94,55.94,55.89,55.91,14700.0,38.3039,38.3039,38.2697,38.2833,14700.0
2006-06-29 12:40:00,55.91,55.92,55.85,55.87,18400.0,38.2833,38.2902,38.2423,38.256,18400.0
2006-06-29 12:45:00,55.86,55.87,55.81,55.81,12500.0,38.2491,38.256,38.2149,38.2149,12500.0
2006-06-29 12:50:00,55.81,55.82,55.8,55.81,16100.0,38.2149,38.2217,38.208,38.2149,16100.0
2006-06-29 12:55:00,55.81,55.82,55.7,55.7,21200.0,38.2149,38.2217,38.1396,38.1396,21200.0
2006-06-29 13:00:00,55.71,55.78,55.71,55.75,17700.0,38.1464,38.1943,38.1464,38.1738,17700.0
2006-06-29 13:05:00,55.75,55.77,55.7,55.75,15800.0,38.1738,38.1875,38.1396,38.1738,15800.0
2006-06-29 13:10:00,55.73,55.79,55.73,55.79,14000.0,38.1601,38.2012,38.1601,38.2012,14000.0
2006-06-29 13:15:00,55.78,55.8,55.75,55.76,9500.0,38.1943,38.208,38.1738,38.1806,9500.0
2006-06-29 13:20:00,55.76,55.76,55.7,55.71,22400.0,38.1806,38.1806,38.1396,38.1464,22400.0
2006-06-29 13:25:00,55.71,55.73,55.69,55.73,13400.0,38.1464,38.1601,38.1327,38.1601,13400.0
2006-06-29 13:30:00,55.74,55.75,55.7,55.73,13800.0,38.1669,38.1738,38.1396,38.1601,13800.0
2006-06-29 13:35:00,55.72,55.75,55.72,55.75,7500.0,38.1533,38.1738,38.1533,38.1738,7500.0
2006-06-29 13:40:00,55.75,55.78,55.74,55.78,12300.0,38.1738,38.1943,38.1669,38.1943,12300.0
2006-06-29 13:45:00,55.77,55.78,55.76,55.78,7600.0,38.1875,38.1943,38.1806,38.1943,7600.0
2006-06-29 13:50:00,55.78,55.82,55.77,55.81,17800.0,38.1943,38.2217,38.1875,38.2149,17800.0
2006-06-29 13:55:00,55.8,55.81,55.76,55.77,13100.0,38.208,38.2149,38.1806,38.1875,13100.0
2006-06-29 14:00:00,55.79,55.97,55.79,55.9,18500.0,38.2012,38.3244,38.2012,38.2765,18500.0
2006-06-29 14:05:00,55.9,55.99,55.9,55.97,14100.0,38.2765,38.3381,38.2765,38.3244,14100.0
2006-06-29 14:10:00,55.97,56.02,55.9,56.02,22200.0,38.3244,38.3587,38.2765,38.3587,22200.0
2006-06-29 14:15:00,56.02,56.42,55.96,56.4,94800.0,38.3587,38.6326,38.3176,38.6189,94800.0
2006-06-29 14:20:00,56.41,56.68,56.4,56.51,130600.0,38.6257,38.8106,38.6189,38.6942,130600.0
2006-06-29 14:25:00,56.51,56.56,56.29,56.33,75200.0,38.6942,38.7284,38.5435,38.5709,75200.0
2006-06-29 14:30:00,56.31,56.36,56.19,56.19,60900.0,38.5572,38.5915,38.4751,38.4751,60900.0
2006-06-29 14:35:00,56.19,56.31,56.14,56.27,49000.0,38.4751,38.5572,38.4408,38.5299,49000.0
2006-06-29 14:40:00,56.28,56.45,56.23,56.37,48400.0,38.5367,38.6531,38.5025,38.5983,48400.0
2006-06-29 14:45:00,56.38,56.66,56.36,56.63,54700.0,38.6052,38.7969,38.5915,38.7764,54700.0
2006-06-29 14:50:00,56.62,56.8,56.62,56.78,90600.0,38.7695,38.8928,38.7695,38.8791,90600.0
2006-06-29 14:55:00,56.77,56.84,56.7,56.7,50100.0,38.8722,38.9201,38.8243,38.8243,50100.0
2006-06-29 15:00:00,56.7,56.79,56.66,56.73,75000.0,38.8243,38.8859,38.7969,38.8448,75000.0
2006-06-29 15:05:00,56.71,56.81,56.69,56.8,47500.0,38.8311,38.8996,38.8174,38.8928,47500.0
2006-06-29 15:10:00,56.8,56.85,56.68,56.71,59600.0,38.8928,38.927,38.8106,38.8311,59600.0
2006-06-29 15:15:00,56.7,56.79,56.65,56.74,66200.0,38.8243,38.8859,38.7901,38.8517,66200.0
2006-06-29 15:20:00,56.71,56.83,56.7,56.75,68200.0,38.8311,38.9133,38.8243,38.8585,68200.0
2006-06-29 15:25:00,56.73,56.78,56.67,56.75,81000.0,38.8448,38.8791,38.8037,38.8585,81000.0
2006-06-29 15:30:00,56.75,56.76,56.66,56.74,53700.0,38.8585,38.8654,38.7969,38.8517,53700.0
2006-06-29 15:35:00,56.71,56.76,56.67,56.76,95100.0,38.8311,38.8654,38.8037,38.8654,95100.0
2006-06-29 15:40:00,56.76,56.95,56.75,56.94,93400.0,38.8654,38.9955,38.8585,38.9886,93400.0
2006-06-29 15:45:00,56.95,57.03,56.93,57.0,192500.0,38.9955,39.0502,38.9818,39.0297,192500.0
2006-06-29 15:50:00,57.0,57.23,56.98,57.2,151800.0,39.0297,39.1872,39.016,39.1667,151800.0
2006-06-29 15:55:00,57.2,57.21,57.07,57.19,194700.0,39.1667,39.1735,39.0776,39.1598,194700.0
2006-06-30 09:30:00,57.09,57.35,57.06,57.06,110000.0,39.0913,39.2694,39.0708,39.0708,110000.0
2006-06-30 09:35:00,57.05,57.14,57.05,57.13,19100.0,39.0639,39.1256,39.0639,39.1187,19100.0
2006-06-30 09:40:00,57.13,57.21,57.1,57.11,20400.0,39.1187,39.1735,39.0982,39.105,20400.0
2006-06-30 09:45:00,57.12,57.16,57.09,57.12,31200.0,39.1119,39.1393,39.0913,39.1119,31200.0
2006-06-30 09:50:00,57.14,57.17,57.05,57.06,19400.0,39.1256,39.1461,39.0639,39.0708,19400.0
2006-06-30 09:55:00,57.09,57.1,57.0,57.01,26200.0,39.0913,39.0982,39.0297,39.0366,26200.0
2006-06-30 10:00:00,57.01,57.06,56.95,57.01,34200.0,39.0366,39.0708,38.9955,39.0366,34200.0
2006-06-30 10:05:00,56.99,57.03,56.84,56.84,32400.0,39.0229,39.0502,38.9201,38.9201,32400.0
2006-06-30 10:10:00,56.84,57.0,56.7,56.76,45500.0,38.9201,39.0297,38.8243,38.8654,45500.0
2006-06-30 10:15:00,56.77,56.85,56.73,56.8,34900.0,38.8722,38.927,38.8448,38.8928,34900.0
2006-06-30 10:20:00,56.78,56.82,56.74,56.76,33000.0,38.8791,38.9065,38.8517,38.8654,33000.0
2006-06-30 10:25:00,56.78,56.87,56.74,56.84,16800.0,38.8791,38.9407,38.8517,38.9201,16800.0
2006-06-30 10:30:00,56.84,56.87,56.82,56.86,20300.0,38.9201,38.9407,38.9065,38.9338,20300.0
2006-06-30 10:35:00,56.86,56.95,56.86,56.95,12300.0,38.9338,38.9955,38.9338,38.9955,12300.0
2006-06-30 10:40:00,56.93,57.01,56.91,56.93,23700.0,38.9818,39.0366,38.9681,38.9818,23700.0
2006-06-30 10:45:00,56.92,56.96,56.9,56.92,15600.0,38.9749,39.0023,38.9612,38.9749,15600.0
2006-06-30 10:50:00,56.92,56.94,56.89,56.9,19800.0,38.9749,38.9886,38.9544,38.9612,19800.0
2006-06-30 10:55:00,56.89,56.97,56.89,56.95,11000.0,38.9544,39.0092,38.9544,38.9955,11000.0
2006-06-30 11:00:00,56.95,56.97,56.92,56.97,7100.0,38.9955,39.0092,38.9749,39.0092,7100.0
2006-06-30 11:05:00,56.96,56.97,56.91,56.93,15500.0,39.0023,39.0092,38.9681,38.9818,15500.0
2006-06-30 11:10:00,56.92,56.94,56.9,56.94,7400.0,38.9749,38.9886,38.9612,38.9886,7400.0
2006-06-30 11:15:00,56.95,56.95,56.91,56.91,6100.0,38.9955,38.9955,38.9681,38.9681,6100.0
2006-06-30 11:20:00,56.91,56.96,56.9,56.94,9200.0,38.9681,39.0023,38.9612,38.9886,9200.0
2006-06-30 11:25:00,56.95,57.0,56.95,57.0,17200.0,38.9955,39.0297,38.9955,39.0297,17200.0
2006-06-30 11:30:00,56.99,57.06,56.99,57.05,19200.0,39.0229,39.0708,39.0229,39.0639,19200.0
2006-06-30 11:35:00,57.06,57.07,57.02,57.02,13200.0,39.0708,39.0776,39.0434,39.0434,13200.0
2006-06-30 11:40:00,57.03,57.08,57.03,57.07,19700.0,39.0502,39.0845,39.0502,39.0776,19700.0
2006-06-30 11:45:00,57.07,57.09,57.05,57.08,8900.0,39.0776,39.0913,39.0639,39.0845,8900.0
2006-06-30 11:50:00,57.07,57.2,57.07,57.2,39100.0,39.0776,39.1667,39.0776,39.1667,39100.0
2006-06-30 11:55:00,57.19,57.25,57.17,57.19,26500.0,39.1598,39.2009,39.1461,39.1598,26500.0
2006-06-30 12:00:00,57.17,57.25,57.17,57.24,14400.0,39.1461,39.2009,39.1461,39.194,14400.0
2006-06-30 12:05:00,57.24,57.25,57.18,57.25,27200.0,39.194,39.2009,39.153,39.2009,27200.0
2006-06-30 12:10:00,57.25,57.25,57.23,57.24,19100.0,39.2009,39.2009,39.1872,39.194,19100.0
2006-06-30 12:15:00,57.24,57.24,57.2,57.2,10200.0,39.194,39.194,39.1667,39.1667,10200.0
2006-06-30 12:20:00,57.21,57.23,57.18,57.21,14400.0,39.1735,39.1872,39.153,39.1735,14400.0
2006-06-30 12:25:00,57.2,57.22,57.19,57.19,16100.0,39.1667,39.1803,39.1598,39.1598,16100.0
2006-06-30 12:30:00,57.19,57.22,57.17,57.22,23000.0,39.1598,39.1803,39.1461,39.1803,23000.0
2006-06-30 12:35:00,57.22,57.26,57.22,57.22,17700.0,39.1803,39.2077,39.1803,39.1803,17700.0
2006-06-30 12:40:00,57.23,57.27,57.22,57.26,12900.0,39.1872,39.2146,39.1803,39.2077,12900.0
2006-06-30 12:45:00,57.27,57.32,57.27,57.3,21900.0,39.2146,39.2488,39.2146,39.2351,21900.0
2006-06-30 12:50:00,57.31,57.31,57.24,57.24,6700.0,39.242,39.242,39.194,39.194,6700.0
2006-06-30 12:55:00,57.24,57.29,57.2,57.28,9000.0,39.194,39.2283,39.1667,39.2214,9000.0
2006-06-30 13:00:00,57.28,57.29,57.23,57.23,18900.0,39.2214,39.2283,39.1872,39.1872,18900.0
2006-06-30 13:05:00,57.22,57.23,57.2,57.23,18400.0,39.1803,39.1872,39.1667,39.1872,18400.0
2006-06-30 13:10:00,57.22,57.25,57.21,57.25,23400.0,39.1803,39.2009,39.1735,39.2009,23400.0
2006-06-30 13:15:00,57.23,57.26,57.22,57.26,17400.0,39.1872,39.2077,39.1803,39.2077,17400.0
2006-06-30 13:20:00,57.26,57.26,57.21,57.24,15400.0,39.2077,39.2077,39.1735,39.194,15400.0
2006-06-30 13:25:00,57.23,57.23,57.21,57.21,14000.0,39.1872,39.1872,39.1735,39.1735,14000.0
2006-06-30 13:30:00,57.21,57.25,57.2,57.22,120600.0,39.1735,39.2009,39.1667,39.1803,120600.0
2006-06-30 13:35:00,57.23,57.25,57.22,57.24,15300.0,39.1872,39.2009,39.1803,39.194,15300.0
2006-06-30 13:40:00,57.23,57.25,57.23,57.24,17000.0,39.1872,39.2009,39.1872,39.194,17000.0
2006-06-30 13:45:00,57.24,57.25,57.24,57.24,23100.0,39.194,39.2009,39.194,39.194,23100.0
2006-06-30 13:50:00,57.24,57.25,57.18,57.18,19300.0,39.194,39.2009,39.153,39.153,19300.0
2006-06-30 13:55:00,57.18,57.19,57.16,57.18,16900.0,39.153,39.1598,39.1393,39.153,16900.0
2006-06-30 14:00:00,57.18,57.22,57.18,57.2,18700.0,39.153,39.1803,39.153,39.1667,18700.0
2006-06-30 14:05:00,57.2,57.24,57.2,57.22,24000.0,39.1667,39.194,39.1667,39.1803,24000.0
2006-06-30 14:10:00,57.22,57.22,57.2,57.21,22300.0,39.1803,39.1803,39.1667,39.1735,22300.0
2006-06-30 14:15:00,57.2,57.21,57.18,57.18,24100.0,39.1667,39.1735,39.153,39.153,24100.0
2006-06-30 14:20:00,57.18,57.18,57.15,57.15,32700.0,39.153,39.153,39.1324,39.1324,32700.0
2006-06-30 14:25:00,57.15,57.16,57.13,57.15,29300.0,39.1324,39.1393,39.1187,39.1324,29300.0
2006-06-30 14:30:00,57.15,57.18,57.15,57.16,21900.0,39.1324,39.153,39.1324,39.1393,21900.0
2006-06-30 14:35:00,57.17,57.21,57.17,57.18,30800.0,39.1461,39.1735,39.1461,39.153,30800.0
2006-06-30 14:40:00,57.18,57.19,57.14,57.15,20900.0,39.153,39.1598,39.1256,39.1324,20900.0
2006-06-30 14:45:00,57.16,57.17,57.14,57.14,17000.0,39.1393,39.1461,39.1256,39.1256,17000.0
2006-06-30 14:50:00,57.14,57.15,57.12,57.13,16400.0,39.1256,39.1324,39.1119,39.1187,16400.0
2006-06-30 14:55:00,57.15,57.16,57.14,57.15,24800.0,39.1324,39.1393,39.1256,39.1324,24800.0
2006-06-30 15:00:00,57.15,57.16,57.13,57.15,23900.0,39.1324,39.1393,39.1187,39.1324,23900.0
2006-06-30 15:05:00,57.16,57.18,57.14,57.16,27900.0,39.1393,39.153,39.1256,39.1393,27900.0
2006-06-30 15:10:00,57.16,57.17,57.09,57.09,29300.0,39.1393,39.1461,39.0913,39.0913,29300.0
2006-06-30 15:15:00,57.09,57.19,57.06,57.18,40700.0,39.0913,39.1598,39.0708,39.153,40700.0
2006-06-30 15:20:00,57.19,57.23,57.18,57.21,40300.0,39.1598,39.1872,39.153,39.1735,40300.0
2006-06-30 15:25:00,57.2,57.21,57.14,57.17,33600.0,39.1667,39.1735,39.1256,39.1461,33600.0
2006-06-30 15:30:00,57.17,57.26,57.17,57.25,55100.0,39.1461,39.2077,39.1461,39.2009,55100.0
2006-06-30 15:35:00,57.26,57.28,57.17,57.23,106500.0,39.2077,39.2214,39.1461,39.1872,106500.0
2006-06-30 15:40:00,57.25,57.28,57.2,57.27,44100.0,39.2009,39.2214,39.1667,39.2146,44100.0
2006-06-30 15:45:00,57.25,57.38,57.22,57.25,64600.0,39.2009,39.2899,39.1803,39.2009,64600.0
2006-06-30 15:50:00,57.25,57.25,57.12,57.2,78500.0,39.2009,39.2009,39.1119,39.1667,78500.0
2006-06-30 15:55:00,57.2,57.24,57.15,57.16,161000.0,39.1667,39.194,39.1324,39.1393,161000.0
2006-07-03 09:30:00,57.18,57.34,57.12,57.25,87900.0,39.153,39.2625,39.1119,39.2009,87900.0
2006-07-03 09:35:00,57.25,57.25,56.95,57.08,32400.0,39.2009,39.2009,38.9955,39.0845,32400.0
2006-07-03 09:40:00,57.08,57.15,57.05,57.08,25100.0,39.0845,39.1324,39.0639,39.0845,25100.0
2006-07-03 09:45:00,57.08,57.16,57.03,57.05,26300.0,39.0845,39.1393,39.0502,39.0639,26300.0
2006-07-03 09:50:00,57.02,57.18,57.02,57.16,30400.0,39.0434,39.153,39.0434,39.1393,30400.0
2006-07-03 09:55:00,57.17,57.17,57.06,57.1,11400.0,39.1461,39.1461,39.0708,39.0982,11400.0
2006-07-03 10:00:00,57.09,57.15,57.02,57.12,52400.0,39.0913,39.1324,39.0434,39.1119,52400.0
2006-07-03 10:05:00,57.11,57.15,57.06,57.13,15600.0,39.105,39.1324,39.0708,39.1187,15600.0
2006-07-03 10:10:00,57.13,57.15,57.11,57.15,22000.0,39.1187,39.1324,39.105,39.1324,22000.0
2006-07-03 10:15:00,57.15,57.2,57.15,57.18,32800.0,39.1324,39.1667,39.1324,39.153,32800.0
2006-07-03 10:20:00,57.16,57.18,57.1,57.13,37100.0,39.1393,39.153,39.0982,39.1187,37100.0
2006-07-03 10:25:00,57.13,57.21,57.11,57.21,21700.0,39.1187,39.1735,39.105,39.1735,21700.0
2006-07-03 10:30:00,57.21,57.21,57.2,57.21,7800.0,39.1735,39.1735,39.1667,39.1735,7800.0
2006-07-03 10:35:00,57.2,57.21,57.2,57.21,23400.0,39.1667,39.1735,39.1667,39.1735,23400.0
2006-07-03 10:40:00,57.2,57.21,57.15,57.15,22400.0,39.1667,39.1735,39.1324,39.1324,22400.0
2006-07-03 10:45:00,57.14,57.2,57.14,57.2,23300.0,39.1256,39.1667,39.1256,39.1667,23300.0
2006-07-03 10:50:00,57.2,57.21,57.19,57.2,23900.0,39.1667,39.1735,39.1598,39.1667,23900.0
2006-07-03 10:55:00,57.19,57.24,57.19,57.24,23100.0,39.1598,39.194,39.1598,39.194,23100.0
2006-07-03 11:00:00,57.24,57.25,57.21,57.21,27000.0,39.194,39.2009,39.1735,39.1735,27000.0
2006-07-03 11:05:00,57.21,57.25,57.21,57.24,15300.0,39.1735,39.2009,39.1735,39.194,15300.0
2006-07-03 11:10:00,57.26,57.26,57.22,57.26,14800.0,39.2077,39.2077,39.1803,39.2077,14800.0
2006-07-03 11:15:00,57.26,57.32,57.25,57.3,32600.0,39.2077,39.2488,39.2009,39.2351,32600.0
2006-07-03 11:20:00,57.3,57.3,57.2,57.26,24800.0,39.2351,39.2351,39.1667,39.2077,24800.0
2006-07-03 11:25:00,57.26,57.27,57.24,57.25,9900.0,39.2077,39.2146,39.194,39.2009,9900.0
2006-07-03 11:30:00,57.26,57.3,57.22,57.24,11000.0,39.2077,39.2351,39.1803,39.194,11000.0
2006-07-03 11:35:00,57.25,57.26,57.24,57.26,12000.0,39.2009,39.2077,39.194,39.2077,12000.0
2006-07-03 11:40:00,57.26,57.29,57.26,57.29,12300.0,39.2077,39.2283,39.2077,39.2283,12300.0
2006-07-03 11:45:00,57.28,57.33,57.28,57.29,22300.0,39.2214,39.2557,39.2214,39.2283,22300.0
2006-07-03 11:50:00,57.29,57.29,57.22,57.23,80800.0,39.2283,39.2283,39.1803,39.1872,80800.0
2006-07-03 11:55:00,57.23,57.29,57.22,57.27,9100.0,39.1872,39.2283,39.1803,39.2146,9100.0
2006-07-03 12:00:00,57.28,57.31,57.23,57.25,20900.0,39.2214,39.242,39.1872,39.2009,20900.0
2006-07-03 12:05:00,57.26,57.28,57.19,57.19,31500.0,39.2077,39.2214,39.1598,39.1598,31500.0
2006-07-03 12:10:00,57.19,57.19,57.16,57.19,11800.0,39.1598,39.1598,39.1393,39.1598,11800.0
2006-07-03 12:15:00,57.19,57.31,57.19,57.3,26200.0,39.1598,39.242,39.1598,39.2351,26200.0
2006-07-03 12:20:00,57.31,57.31,57.28,57.28,30000.0,39.242,39.242,39.2214,39.2214,30000.0
2006-07-03 12:25:00,57.28,57.29,57.25,57.25,22600.0,39.2214,39.2283,39.2009,39.2009,22600.0
2006-07-03 12:30:00,57.26,57.31,57.24,57.25,45600.0,39.2077,39.242,39.194,39.2009,45600.0
2006-07-03 12:35:00,57.25,57.28,57.23,57.28,26600.0,39.2009,39.2214,39.1872,39.2214,26600.0
2006-07-03 12:40:00,57.28,57.34,57.27,57.31,31500.0,39.2214,39.2625,39.2146,39.242,31500.0
2006-07-03 12:45:00,57.31,57.35,57.28,57.33,29500.0,39.242,39.2694,39.2214,39.2557,29500.0
2006-07-03 12:50:00,57.35,57.51,57.34,57.51,45100.0,39.2694,39.3789,39.2625,39.3789,45100.0
2006-07-03 12:55:00,57.51,57.62,57.5,57.58,68200.0,39.3789,39.4542,39.3721,39.4269,68200.0
2006-07-05 09:30:00,57.5,57.59,57.48,57.49,70000.0,39.3721,39.4337,39.3584,39.3652,70000.0
2006-07-05 09:35:00,57.49,57.51,57.3,57.41,21700.0,39.3652,39.3789,39.2351,39.3104,21700.0
2006-07-05 09:40:00,57.39,57.39,57.28,57.34,26100.0,39.2968,39.2968,39.2214,39.2625,26100.0
2006-07-05 09:45:00,57.33,57.38,57.28,57.35,37600.0,39.2557,39.2899,39.2214,39.2694,37600.0
2006-07-05 09:50:00,57.35,57.41,57.3,57.36,35700.0,39.2694,39.3104,39.2351,39.2762,35700.0
2006-07-05 09:55:00,57.35,57.35,57.28,57.29,46000.0,39.2694,39.2694,39.2214,39.2283,46000.0
2006-07-05 10:00:00,57.3,57.3,57.22,57.22,45800.0,39.2351,39.2351,39.1803,39.1803,45800.0
2006-07-05 10:05:00,57.22,57.22,57.11,57.11,35800.0,39.1803,39.1803,39.105,39.105,35800.0
2006-07-05 10:10:00,57.12,57.24,57.08,57.17,34600.0,39.1119,39.194,39.0845,39.1461,34600.0
2006-07-05 10:15:00,57.14,57.15,57.08,57.15,25200.0,39.1256,39.1324,39.0845,39.1324,25200.0
2006-07-05 10:20:00,57.14,57.15,57.07,57.08,10800.0,39.1256,39.1324,39.0776,39.0845,10800.0
2006-07-05 10:25:00,57.08,57.15,57.06,57.08,15800.0,39.0845,39.1324,39.0708,39.0845,15800.0
2006-07-05 10:30:00,57.09,57.1,57.04,57.06,22700.0,39.0913,39.0982,39.0571,39.0708,22700.0
2006-07-05 10:35:00,57.04,57.08,57.03,57.03,15200.0,39.0571,39.0845,39.0502,39.0502,15200.0
2006-07-05 10:40:00,57.03,57.06,56.99,57.0,24900.0,39.0502,39.0708,39.0229,39.0297,24900.0
2006-07-05 10:45:00,57.0,57.03,56.94,56.95,32900.0,39.0297,39.0502,38.9886,38.9955,32900.0
2006-07-05 10:50:00,56.95,56.97,56.88,56.92,27900.0,38.9955,39.0092,38.9475,38.9749,27900.0
2006-07-05 10:55:00,56.92,56.98,56.91,56.95,29000.0,38.9749,39.016,38.9681,38.9955,29000.0
2006-07-05 11:00:00,56.96,56.99,56.9,56.9,26100.0,39.0023,39.0229,38.9612,38.9612,26100.0
2006-07-05 11:05:00,56.92,56.93,56.88,56.89,18700.0,38.9749,38.9818,38.9475,38.9544,18700.0
2006-07-05 11:10:00,56.89,56.9,56.86,56.87,22400.0,38.9544,38.9612,38.9338,38.9407,22400.0
2006-07-05 11:15:00,56.88,56.9,56.86,56.88,64400.0,38.9475,38.9612,38.9338,38.9475,64400.0
2006-07-05 11:20:00,56.89,56.93,56.86,56.9,18500.0,38.9544,38.9818,38.9338,38.9612,18500.0
2006-07-05 11:25:00,56.92,56.95,56.85,56.89,10700.0,38.9749,38.9955,38.927,38.9544,10700.0
2006-07-05 11:30:00,56.91,56.98,56.91,56.93,15200.0,38.9681,39.016,38.9681,38.9818,15200.0
2006-07-05 11:35:00,56.93,56.94,56.82,56.84,18600.0,38.9818,38.9886,38.9065,38.9201,18600.0
2006-07-05 11:40:00,56.86,56.86,56.76,56.77,27600.0,38.9338,38.9338,38.8654,38.8722,27600.0
2006-07-05 11:45:00,56.76,56.82,56.75,56.8,12500.0,38.8654,38.9065,38.8585,38.8928,12500.0
2006-07-05 11:50:00,56.8,56.87,56.76,56.86,17700.0,38.8928,38.9407,38.8654,38.9338,17700.0
2006-07-05 11:55:00,56.88,57.03,56.88,57.01,23200.0,38.9475,39.0502,38.9475,39.0366,23200.0
2006-07-05 12:00:00,57.02,57.12,56.96,57.03,38600.0,39.0434,39.1119,39.0023,39.0502,38600.0
2006-07-05 12:05:00,57.03,57.11,57.03,57.08,17600.0,39.0502,39.105,39.0502,39.0845,17600.0
2006-07-05 12:10:00,57.08,57.17,57.08,57.15,17700.0,39.0845,39.1461,39.0845,39.1324,17700.0
2006-07-05 12:15:00,57.15,57.19,57.15,57.16,8800.0,39.1324,39.1598,39.1324,39.1393,8800.0
2006-07-05 12:20:00,57.18,57.18,57.16,57.18,5600.0,39.153,39.153,39.1393,39.153,5600.0
2006-07-05 12:25:00,57.18,57.18,57.14,57.16,9500.0,39.153,39.153,39.1256,39.1393,9500.0
2006-07-05 12:30:00,57.16,57.21,57.07,57.07,11400.0,39.1393,39.1735,39.0776,39.0776,11400.0
2006-07-05 12:35:00,57.07,57.07,57.0,57.05,17700.0,39.0776,39.0776,39.0297,39.0639,17700.0
2006-07-05 12:40:00,57.05,57.07,57.02,57.04,9900.0,39.0639,39.0776,39.0434,39.0571,9900.0
2006-07-05 12:45:00,57.03,57.03,56.97,56.98,14900.0,39.0502,39.0502,39.0092,39.016,14900.0
2006-07-05 12:50:00,56.98,56.99,56.91,56.92,10000.0,39.016,39.0229,38.9681,38.9749,10000.0
2006-07-05 12:55:00,56.91,56.91,56.85,56.89,19100.0,38.9681,38.9681,38.927,38.9544,19100.0
2006-07-05 13:00:00,56.9,57.05,56.87,56.99,29900.0,38.9612,39.0639,38.9407,39.0229,29900.0
2006-07-05 13:05:00,56.99,56.99,56.86,56.88,10700.0,39.0229,39.0229,38.9338,38.9475,10700.0
2006-07-05 13:10:00,56.88,56.89,56.84,56.87,15200.0,38.9475,38.9544,38.9201,38.9407,15200.0
2006-07-05 13:15:00,56.87,56.99,56.85,56.99,22000.0,38.9407,39.0229,38.927,39.0229,22000.0
2006-07-05 13:20:00,56.97,57.02,56.87,56.88,11600.0,39.0092,39.0434,38.9407,38.9475,11600.0
2006-07-05 13:25:00,56.88,56.95,56.88,56.93,11300.0,38.9475,38.9955,38.9475,38.9818,11300.0
2006-07-05 13:30:00,56.94,56.95,56.9,56.9,12900.0,38.9886,38.9955,38.9612,38.9612,12900.0
2006-07-05 13:35:00,56.9,56.99,56.9,56.99,22800.0,38.9612,39.0229,38.9612,39.0229,22800.0
2006-07-05 13:40:00,56.99,57.0,56.94,56.97,7000.0,39.0229,39.0297,38.9886,39.0092,7000.0
2006-07-05 13:45:00,56.96,56.97,56.89,56.93,17400.0,39.0023,39.0092,38.9544,38.9818,17400.0
2006-07-05 13:50:00,56.93,56.97,56.93,56.96,18500.0,38.9818,39.0092,38.9818,39.0023,18500.0
2006-07-05 13:55:00,56.96,56.97,56.86,56.87,29700.0,39.0023,39.0092,38.9338,38.9407,29700.0
2006-07-05 14:00:00,56.87,56.87,56.79,56.86,24800.0,38.9407,38.9407,38.8859,38.9338,24800.0
2006-07-05 14:05:00,56.85,56.87,56.85,56.85,9700.0,38.927,38.9407,38.927,38.927,9700.0
2006-07-05 14:10:00,56.85,56.86,56.82,56.83,13800.0,38.927,38.9338,38.9065,38.9133,13800.0
2006-07-05 14:15:00,56.83,56.84,56.77,56.77,10400.0,38.9133,38.9201,38.8722,38.8722,10400.0
2006-07-05 14:20:00,56.77,56.85,56.76,56.84,17300.0,38.8722,38.927,38.8654,38.9201,17300.0
2006-07-05 14:25:00,56.84,56.85,56.77,56.78,7800.0,38.9201,38.927,38.8722,38.8791,7800.0
2006-07-05 14:30:00,56.79,56.81,56.77,56.79,18800.0,38.8859,38.8996,38.8722,38.8859,18800.0
2006-07-05 14:35:00,56.78,56.94,56.78,56.89,43800.0,38.8791,38.9886,38.8791,38.9544,43800.0
2006-07-05 14:40:00,56.9,56.99,56.89,56.98,26900.0,38.9612,39.0229,38.9544,39.016,26900.0
2006-07-05 14:45:00,56.98,56.99,56.95,56.96,18100.0,39.016,39.0229,38.9955,39.0023,18100.0
2006-07-05 14:50:00,56.96,57.04,56.96,57.04,17300.0,39.0023,39.0571,39.0023,39.0571,17300.0
2006-07-05 14:55:00,57.03,57.16,57.03,57.11,17300.0,39.0502,39.1393,39.0502,39.105,17300.0
2006-07-05 15:00:00,57.1,57.13,56.92,56.94,19000.0,39.0982,39.1187,38.9749,38.9886,19000.0
2006-07-05 15:05:00,56.96,57.01,56.86,56.87,34600.0,39.0023,39.0366,38.9338,38.9407,34600.0
2006-07-05 15:10:00,56.86,56.87,56.76,56.8,28900.0,38.9338,38.9407,38.8654,38.8928,28900.0
2006-07-05 15:15:00,56.8,56.8,56.73,56.74,43000.0,38.8928,38.8928,38.8448,38.8517,43000.0
2006-07-05 15:20:00,56.74,56.84,56.74,56.82,30300.0,38.8517,38.9201,38.8517,38.9065,30300.0
2006-07-05 15:25:00,56.84,56.88,56.76,56.78,25300.0,38.9201,38.9475,38.8654,38.8791,25300.0
2006-07-05 15:30:00,56.77,56.78,56.69,56.75,32900.0,38.8722,38.8791,38.8174,38.8585,32900.0
2006-07-05 15:35:00,56.75,56.83,56.74,56.78,19400.0,38.8585,38.9133,38.8517,38.8791,19400.0
2006-07-05 15:40:00,56.79,56.81,56.73,56.8,23300.0,38.8859,38.8996,38.8448,38.8928,23300.0
2006-07-05 15:45:00,56.8,56.95,56.8,56.94,20000.0,38.8928,38.9955,38.8928,38.9886,20000.0
2006-07-05 15:50:00,56.91,56.99,56.88,56.91,59800.0,38.9681,39.0229,38.9475,38.9681,59800.0
2006-07-05 15:55:00,56.9,56.9,56.83,56.86,84000.0,38.9612,38.9612,38.9133,38.9338,84000.0
2006-07-06 09:30:00,55.4,55.54,55.2,55.4,215000.0,37.9341,38.03,37.7972,37.9341,215000.0
2006-07-06 09:35:00,55.38,55.47,55.38,55.44,137800.0,37.9204,37.9821,37.9204,37.9615,137800.0
2006-07-06 09:40:00,55.44,55.52,55.39,55.4,191500.0,37.9615,38.0163,37.9273,37.9341,191500.0
2006-07-06 09:45:00,55.41,55.41,55.13,55.19,128100.0,37.941,37.941,37.7493,37.7903,128100.0
2006-07-06 09:50:00,55.18,55.31,55.15,55.28,85500.0,37.7835,37.8725,37.763,37.852,85500.0
2006-07-06 09:55:00,55.29,55.39,55.18,55.29,91800.0,37.8588,37.9273,37.7835,37.8588,91800.0
2006-07-06 10:00:00,55.29,55.6,55.2,55.51,209000.0,37.8588,38.0711,37.7972,38.0095,209000.0
2006-07-06 10:05:00,55.51,55.53,55.42,55.45,71400.0,38.0095,38.0232,37.9478,37.9684,71400.0
2006-07-06 10:10:00,55.45,55.47,55.38,55.45,81400.0,37.9684,37.9821,37.9204,37.9684,81400.0
2006-07-06 10:15:00,55.45,55.47,55.4,55.41,72600.0,37.9684,37.9821,37.9341,37.941,72600.0
2006-07-06 10:20:00,55.41,55.41,55.34,55.39,58200.0,37.941,37.941,37.8931,37.9273,58200.0
2006-07-06 10:25:00,55.39,55.51,55.35,55.51,89400.0,37.9273,38.0095,37.8999,38.0095,89400.0
2006-07-06 10:30:00,55.51,55.61,55.5,55.58,52600.0,38.0095,38.0779,38.0026,38.0574,52600.0
2006-07-06 10:35:00,55.58,55.58,55.45,55.48,52900.0,38.0574,38.0574,37.9684,37.9889,52900.0
2006-07-06 10:40:00,55.48,55.5,55.41,55.5,40300.0,37.9889,38.0026,37.941,38.0026,40300.0
2006-07-06 10:45:00,55.5,55.5,55.44,55.47,40400.0,38.0026,38.0026,37.9615,37.9821,40400.0
2006-07-06 10:50:00,55.47,55.47,55.4,55.43,34400.0,37.9821,37.9821,37.9341,37.9547,34400.0
2006-07-06 10:55:00,55.43,55.52,55.41,55.47,42700.0,37.9547,38.0163,37.941,37.9821,42700.0
2006-07-06 11:00:00,55.49,55.5,55.44,55.47,48000.0,37.9958,38.0026,37.9615,37.9821,48000.0
2006-07-06 11:05:00,55.48,55.5,55.45,55.49,28200.0,37.9889,38.0026,37.9684,37.9958,28200.0
2006-07-06 11:10:00,55.48,55.53,55.48,55.52,64000.0,37.9889,38.0232,37.9889,38.0163,64000.0
2006-07-06 11:15:00,55.52,55.56,55.46,55.46,43600.0,38.0163,38.0437,37.9752,37.9752,43600.0
2006-07-06 11:20:00,55.46,55.47,55.37,55.38,29200.0,37.9752,37.9821,37.9136,37.9204,29200.0
2006-07-06 11:25:00,55.38,55.39,55.36,55.37,50000.0,37.9204,37.9273,37.9067,37.9136,50000.0
2006-07-06 11:30:00,55.39,55.4,55.33,55.36,73600.0,37.9273,37.9341,37.8862,37.9067,73600.0
2006-07-06 11:35:00,55.35,55.46,55.35,55.41,81300.0,37.8999,37.9752,37.8999,37.941,81300.0
2006-07-06 11:40:00,55.41,55.45,55.4,55.42,55200.0,37.941,37.9684,37.9341,37.9478,55200.0
2006-07-06 11:45:00,55.43,55.44,55.38,55.4,40200.0,37.9547,37.9615,37.9204,37.9341,40200.0
2006-07-06 11:50:00,55.38,55.4,55.32,55.35,45600.0,37.9204,37.9341,37.8794,37.8999,45600.0
2006-07-06 11:55:00,55.35,55.37,55.25,55.25,57100.0,37.8999,37.9136,37.8314,37.8314,57100.0
2006-07-06 12:00:00,55.26,55.29,55.25,55.27,24200.0,37.8383,37.8588,37.8314,37.8451,24200.0
2006-07-06 12:05:00,55.26,55.3,55.25,55.3,28600.0,37.8383,37.8657,37.8314,37.8657,28600.0
2006-07-06 12:10:00,55.3,55.32,55.29,55.29,18700.0,37.8657,37.8794,37.8588,37.8588,18700.0
2006-07-06 12:15:00,55.3,55.3,55.21,55.23,41100.0,37.8657,37.8657,37.804,37.8177,41100.0
2006-07-06 12:20:00,55.24,55.25,55.21,55.23,63900.0,37.8246,37.8314,37.804,37.8177,63900.0
2006-07-06 12:25:00,55.24,55.3,55.24,55.26,56100.0,37.8246,37.8657,37.8246,37.8383,56100.0
2006-07-06 12:30:00,55.25,55.26,55.21,55.23,34200.0,37.8314,37.8383,37.804,37.8177,34200.0
2006-07-06 12:35:00,55.25,55.29,55.22,55.29,43900.0,37.8314,37.8588,37.8109,37.8588,43900.0
2006-07-06 12:40:00,55.29,55.39,55.28,55.36,82900.0,37.8588,37.9273,37.852,37.9067,82900.0
2006-07-06 12:45:00,55.35,55.35,55.29,55.3,18800.0,37.8999,37.8999,37.8588,37.8657,18800.0
2006-07-06 12:50:00,55.3,55.34,55.29,55.33,20400.0,37.8657,37.8931,37.8588,37.8862,20400.0
2006-07-06 12:55:00,55.33,55.34,55.3,55.31,31300.0,37.8862,37.8931,37.8657,37.8725,31300.0
2006-07-06 13:00:00,55.3,55.36,55.3,55.35,19700.0,37.8657,37.9067,37.8657,37.8999,19700.0
2006-07-06 13:05:00,55.36,55.42,55.35,55.39,29600.0,37.9067,37.9478,37.8999,37.9273,29600.0
2006-07-06 13:10:00,55.39,55.41,55.35,55.36,32700.0,37.9273,37.941,37.8999,37.9067,32700.0
2006-07-06 13:15:00,55.37,55.39,55.36,55.38,9600.0,37.9136,37.9273,37.9067,37.9204,9600.0
2006-07-06 13:20:00,55.38,55.46,55.38,55.46,14400.0,37.9204,37.9752,37.9204,37.9752,14400.0
2006-07-06 13:25:00,55.46,55.53,55.45,55.49,47000.0,37.9752,38.0232,37.9684,37.9958,47000.0
2006-07-06 13:30:00,55.49,55.56,55.49,55.5,57500.0,37.9958,38.0437,37.9958,38.0026,57500.0
2006-07-06 13:35:00,55.5,55.59,55.49,55.57,31100.0,38.0026,38.0642,37.9958,38.0505,31100.0
2006-07-06 13:40:00,55.57,55.64,55.57,55.62,72900.0,38.0505,38.0985,38.0505,38.0848,72900.0
2006-07-06 13:45:00,55.62,55.69,55.58,55.61,73300.0,38.0848,38.1327,38.0574,38.0779,73300.0
2006-07-06 13:50:00,55.6,55.61,55.52,55.52,19500.0,38.0711,38.0779,38.0163,38.0163,19500.0
2006-07-06 13:55:00,55.52,55.53,55.45,55.45,67300.0,38.0163,38.0232,37.9684,37.9684,67300.0
2006-07-06 14:00:00,55.45,55.49,55.45,55.49,21500.0,37.9684,37.9958,37.9684,37.9958,21500.0
2006-07-06 14:05:00,55.48,55.49,55.47,55.47,15700.0,37.9889,37.9958,37.9821,37.9821,15700.0
2006-07-06 14:10:00,55.47,55.48,55.45,55.45,23100.0,37.9821,37.9889,37.9684,37.9684,23100.0
2006-07-06 14:15:00,55.45,55.48,55.43,55.44,18200.0,37.9684,37.9889,37.9547,37.9615,18200.0
2006-07-06 14:20:00,55.43,55.47,55.41,55.44,21800.0,37.9547,37.9821,37.941,37.9615,21800.0
2006-07-06 14:25:00,55.45,55.47,55.44,55.47,9400.0,37.9684,37.9821,37.9615,37.9821,9400.0
2006-07-06 14:30:00,55.47,55.49,55.45,55.49,26000.0,37.9821,37.9958,37.9684,37.9958,26000.0
2006-07-06 14:35:00,55.49,55.53,55.46,55.46,63500.0,37.9958,38.0232,37.9752,37.9752,63500.0
2006-07-06 14:40:00,55.48,55.48,55.43,55.45,16000.0,37.9889,37.9889,37.9547,37.9684,16000.0
2006-07-06 14:45:00,55.46,55.46,55.45,55.46,18400.0,37.9752,37.9752,37.9684,37.9752,18400.0
2006-07-06 14:50:00,55.45,55.47,55.41,55.45,28200.0,37.9684,37.9821,37.941,37.9684,28200.0
2006-07-06 14:55:00,55.47,55.47,55.44,55.46,35100.0,37.9821,37.9821,37.9615,37.9752,35100.0
2006-07-06 15:00:00,55.46,55.53,55.45,55.53,43200.0,37.9752,38.0232,37.9684,38.0232,43200.0
2006-07-06 15:05:00,55.52,55.59,55.49,55.57,51200.0,38.0163,38.0642,37.9958,38.0505,51200.0
2006-07-06 15:10:00,55.58,55.69,55.5,55.66,56100.0,38.0574,38.1327,38.0026,38.1122,56100.0
2006-07-06 15:15:00,55.67,55.68,55.64,55.65,19500.0,38.119,38.1259,38.0985,38.1053,19500.0
2006-07-06 15:20:00,55.65,55.67,55.61,55.66,26300.0,38.1053,38.119,38.0779,38.1122,26300.0
2006-07-06 15:25:00,55.65,55.66,55.6,55.61,25600.0,38.1053,38.1122,38.0711,38.0779,25600.0
2006-07-06 15:30:00,55.61,55.67,55.59,55.67,55700.0,38.0779,38.119,38.0642,38.119,55700.0
2006-07-06 15:35:00,55.67,55.67,55.61,55.67,77500.0,38.119,38.119,38.0779,38.119,77500.0
2006-07-06 15:40:00,55.67,55.88,55.63,55.82,188100.0,38.119,38.2628,38.0916,38.2217,188100.0
2006-07-06 15:45:00,55.82,55.9,55.78,55.86,97100.0,38.2217,38.2765,38.1943,38.2491,97100.0
2006-07-06 15:50:00,55.87,55.95,55.86,55.91,94100.0,38.256,38.3107,38.2491,38.2833,94100.0
2006-07-06 15:55:00,55.92,55.92,55.78,55.78,70500.0,38.2902,38.2902,38.1943,38.1943,70500.0
2006-07-07 09:30:00,55.6,55.81,55.56,55.69,79000.0,38.0711,38.2149,38.0437,38.1327,79000.0
2006-07-07 09:35:00,55.68,55.69,55.49,55.64,92500.0,38.1259,38.1327,37.9958,38.0985,92500.0
2006-07-07 09:40:00,55.66,55.74,55.59,55.7,40000.0,38.1122,38.1669,38.0642,38.1396,40000.0
2006-07-07 09:45:00,55.7,55.71,55.58,55.65,39000.0,38.1396,38.1464,38.0574,38.1053,39000.0
2006-07-07 09:50:00,55.65,55.96,55.65,55.91,58600.0,38.1053,38.3176,38.1053,38.2833,58600.0
2006-07-07 09:55:00,55.92,56.24,55.92,56.22,63100.0,38.2902,38.5093,38.2902,38.4956,63100.0
2006-07-07 10:00:00,56.23,56.28,56.09,56.11,63100.0,38.5025,38.5367,38.4066,38.4203,63100.0
2006-07-07 10:05:00,56.11,56.16,55.97,55.97,73700.0,38.4203,38.4545,38.3244,38.3244,73700.0
2006-07-07 10:10:00,55.97,56.06,55.95,55.97,45900.0,38.3244,38.3861,38.3107,38.3244,45900.0
2006-07-07 10:15:00,55.99,56.02,55.95,55.99,56600.0,38.3381,38.3587,38.3107,38.3381,56600.0
2006-07-07 10:20:00,55.97,56.0,55.89,55.91,49700.0,38.3244,38.345,38.2697,38.2833,49700.0
2006-07-07 10:25:00,55.92,55.92,55.89,55.9,37800.0,38.2902,38.2902,38.2697,38.2765,37800.0
2006-07-07 10:30:00,55.9,56.02,55.89,55.98,93600.0,38.2765,38.3587,38.2697,38.3313,93600.0
2006-07-07 10:35:00,55.98,55.99,55.85,55.86,72500.0,38.3313,38.3381,38.2423,38.2491,72500.0
2006-07-07 10:40:00,55.85,56.0,55.85,55.99,25800.0,38.2423,38.345,38.2423,38.3381,25800.0
2006-07-07 10:45:00,56.0,56.07,56.0,56.02,18400.0,38.345,38.3929,38.345,38.3587,18400.0
2006-07-07 10:50:00,56.03,56.13,56.03,56.11,13300.0,38.3655,38.434,38.3655,38.4203,13300.0
2006-07-07 10:55:00,56.11,56.12,55.97,55.99,18500.0,38.4203,38.4271,38.3244,38.3381,18500.0
2006-07-07 11:00:00,55.99,56.04,55.9,55.91,11900.0,38.3381,38.3724,38.2765,38.2833,11900.0
2006-07-07 11:05:00,55.9,56.06,55.88,56.0,19900.0,38.2765,38.3861,38.2628,38.345,19900.0
2006-07-07 11:10:00,56.0,56.11,55.95,56.05,41300.0,38.345,38.4203,38.3107,38.3792,41300.0
2006-07-07 11:15:00,56.05,56.17,56.03,56.1,25800.0,38.3792,38.4614,38.3655,38.4134,25800.0
2006-07-07 11:20:00,56.15,56.33,56.15,56.29,46200.0,38.4477,38.5709,38.4477,38.5435,46200.0
2006-07-07 11:25:00,56.28,56.3,56.24,56.3,29000.0,38.5367,38.5504,38.5093,38.5504,29000.0
2006-07-07 11:30:00,56.3,56.53,56.25,56.52,63900.0,38.5504,38.7079,38.5162,38.701,63900.0
2006-07-07 11:35:00,56.53,56.61,56.51,56.57,81100.0,38.7079,38.7627,38.6942,38.7353,81100.0
2006-07-07 11:40:00,56.56,56.7,56.54,56.64,65800.0,38.7284,38.8243,38.7147,38.7832,65800.0
2006-07-07 11:45:00,56.65,56.65,56.58,56.62,27200.0,38.7901,38.7901,38.7421,38.7695,27200.0
2006-07-07 11:50:00,56.62,56.62,56.56,56.6,19700.0,38.7695,38.7695,38.7284,38.7558,19700.0
2006-07-07 11:55:00,56.61,56.62,56.6,56.61,34000.0,38.7627,38.7695,38.7558,38.7627,34000.0
2006-07-07 12:00:00,56.61,56.62,56.56,56.56,22600.0,38.7627,38.7695,38.7284,38.7284,22600.0
2006-07-07 12:05:00,56.55,56.56,56.4,56.41,45300.0,38.7216,38.7284,38.6189,38.6257,45300.0
2006-07-07 12:10:00,56.41,56.51,56.41,56.5,23700.0,38.6257,38.6942,38.6257,38.6873,23700.0
2006-07-07 12:15:00,56.51,56.51,56.43,56.44,22800.0,38.6942,38.6942,38.6394,38.6463,22800.0
2006-07-07 12:20:00,56.44,56.56,56.44,56.55,24800.0,38.6463,38.7284,38.6463,38.7216,24800.0
2006-07-07 12:25:00,56.55,56.59,56.54,56.56,16200.0,38.7216,38.749,38.7147,38.7284,16200.0
2006-07-07 12:30:00,56.56,56.6,56.51,56.54,41800.0,38.7284,38.7558,38.6942,38.7147,41800.0
2006-07-07 12:35:00,56.54,56.62,56.54,56.61,39400.0,38.7147,38.7695,38.7147,38.7627,39400.0
2006-07-07 12:40:00,56.61,56.61,56.59,56.59,15000.0,38.7627,38.7627,38.749,38.749,15000.0
2006-07-07 12:45:00,56.6,56.63,56.55,56.55,20600.0,38.7558,38.7764,38.7216,38.7216,20600.0
2006-07-07 12:50:00,56.57,56.57,56.5,56.5,12000.0,38.7353,38.7353,38.6873,38.6873,12000.0
2006-07-07 12:55:00,56.49,56.51,56.47,56.49,36200.0,38.6805,38.6942,38.6668,38.6805,36200.0
2006-07-07 13:00:00,56.5,56.56,56.49,56.49,24300.0,38.6873,38.7284,38.6805,38.6805,24300.0
2006-07-07 13:05:00,56.49,56.55,56.39,56.39,65900.0,38.6805,38.7216,38.612,38.612,65900.0
2006-07-07 13:10:00,56.39,56.39,56.29,56.3,37200.0,38.612,38.612,38.5435,38.5504,37200.0
2006-07-07 13:15:00,56.3,56.35,56.21,56.21,52700.0,38.5504,38.5846,38.4888,38.4888,52700.0
2006-07-07 13:20:00,56.22,56.32,56.21,56.3,18300.0,38.4956,38.5641,38.4888,38.5504,18300.0
2006-07-07 13:25:00,56.32,56.37,56.3,56.35,8800.0,38.5641,38.5983,38.5504,38.5846,8800.0
2006-07-07 13:30:00,56.38,56.42,56.36,56.41,15900.0,38.6052,38.6326,38.5915,38.6257,15900.0
2006-07-07 13:35:00,56.42,56.52,56.42,56.5,28400.0,38.6326,38.701,38.6326,38.6873,28400.0
2006-07-07 13:40:00,56.49,56.51,56.45,56.45,10800.0,38.6805,38.6942,38.6531,38.6531,10800.0
2006-07-07 13:45:00,56.45,56.47,56.43,56.45,14200.0,38.6531,38.6668,38.6394,38.6531,14200.0
2006-07-07 13:50:00,56.44,56.44,56.39,56.4,5800.0,38.6463,38.6463,38.612,38.6189,5800.0
2006-07-07 13:55:00,56.4,56.43,56.39,56.43,62700.0,38.6189,38.6394,38.612,38.6394,62700.0
2006-07-07 14:00:00,56.42,56.47,56.4,56.47,10900.0,38.6326,38.6668,38.6189,38.6668,10900.0
2006-07-07 14:05:00,56.47,56.47,56.44,56.45,9400.0,38.6668,38.6668,38.6463,38.6531,9400.0
2006-07-07 14:10:00,56.45,56.48,56.4,56.48,17100.0,38.6531,38.6736,38.6189,38.6736,17100.0
2006-07-07 14:15:00,56.48,56.48,56.43,56.44,8000.0,38.6736,38.6736,38.6394,38.6463,8000.0
2006-07-07 14:20:00,56.43,56.5,56.41,56.49,29700.0,38.6394,38.6873,38.6257,38.6805,29700.0
2006-07-07 14:25:00,56.5,56.5,56.46,56.46,4700.0,38.6873,38.6873,38.66,38.66,4700.0
2006-07-07 14:30:00,56.45,56.45,56.33,56.35,11800.0,38.6531,38.6531,38.5709,38.5846,11800.0
2006-07-07 14:35:00,56.33,56.45,56.3,56.35,46000.0,38.5709,38.6531,38.5504,38.5846,46000.0
2006-07-07 14:40:00,56.35,56.36,56.24,56.25,50000.0,38.5846,38.5915,38.5093,38.5162,50000.0
2006-07-07 14:45:00,56.24,56.27,56.17,56.22,59300.0,38.5093,38.5299,38.4614,38.4956,59300.0
2006-07-07 14:50:00,56.2,56.22,56.14,56.15,90500.0,38.4819,38.4956,38.4408,38.4477,90500.0
2006-07-07 14:55:00,56.15,56.24,56.13,56.16,39000.0,38.4477,38.5093,38.434,38.4545,39000.0
2006-07-07 15:00:00,56.14,56.22,56.14,56.2,18800.0,38.4408,38.4956,38.4408,38.4819,18800.0
2006-07-07 15:05:00,56.2,56.22,56.15,56.19,49600.0,38.4819,38.4956,38.4477,38.4751,49600.0
2006-07-07 15:10:00,56.18,56.18,56.02,56.07,95300.0,38.4682,38.4682,38.3587,38.3929,95300.0
2006-07-07 15:15:00,56.07,56.13,56.05,56.05,36800.0,38.3929,38.434,38.3792,38.3792,36800.0
2006-07-07 15:20:00,56.05,56.06,55.99,56.0,37100.0,38.3792,38.3861,38.3381,38.345,37100.0
2006-07-07 15:25:00,56.0,56.1,56.0,56.07,23400.0,38.345,38.4134,38.345,38.3929,23400.0
2006-07-07 15:30:00,56.07,56.11,56.05,56.07,32700.0,38.3929,38.4203,38.3792,38.3929,32700.0
2006-07-07 15:35:00,56.06,56.08,56.0,56.06,91200.0,38.3861,38.3998,38.345,38.3861,91200.0
2006-07-07 15:40:00,56.06,56.18,56.06,56.15,41400.0,38.3861,38.4682,38.3861,38.4477,41400.0
2006-07-07 15:45:00,56.15,56.22,56.1,56.11,93700.0,38.4477,38.4956,38.4134,38.4203,93700.0
2006-07-07 15:50:00,56.11,56.19,56.1,56.15,41600.0,38.4203,38.4751,38.4134,38.4477,41600.0
2006-07-07 15:55:00,56.16,56.17,56.14,56.14,58600.0,38.4545,38.4614,38.4408,38.4408,58600.0
2006-07-10 09:30:00,56.03,56.43,56.03,56.33,177000.0,38.3655,38.6394,38.3655,38.5709,177000.0
2006-07-10 09:35:00,56.34,56.48,56.33,56.41,50800.0,38.5778,38.6736,38.5709,38.6257,50800.0
2006-07-10 09:40:00,56.45,56.75,56.42,56.57,55200.0,38.6531,38.8585,38.6326,38.7353,55200.0
2006-07-10 09:45:00,56.56,56.58,56.46,56.55,36600.0,38.7284,38.7421,38.66,38.7216,36600.0
2006-07-10 09:50:00,56.54,56.62,56.5,56.5,26800.0,38.7147,38.7695,38.6873,38.6873,26800.0
2006-07-10 09:55:00,56.49,56.53,56.45,56.5,73600.0,38.6805,38.7079,38.6531,38.6873,73600.0
2006-07-10 10:00:00,56.51,56.6,56.49,56.53,33200.0,38.6942,38.7558,38.6805,38.7079,33200.0
2006-07-10 10:05:00,56.53,56.59,56.52,56.57,69000.0,38.7079,38.749,38.701,38.7353,69000.0
2006-07-10 10:10:00,56.57,56.57,56.5,56.51,57400.0,38.7353,38.7353,38.6873,38.6942,57400.0
2006-07-10 10:15:00,56.52,56.58,56.49,56.49,25300.0,38.701,38.7421,38.6805,38.6805,25300.0
2006-07-10 10:20:00,56.5,56.51,56.43,56.45,30900.0,38.6873,38.6942,38.6394,38.6531,30900.0
2006-07-10 10:25:00,56.45,56.53,56.44,56.5,33100.0,38.6531,38.7079,38.6463,38.6873,33100.0
2006-07-10 10:30:00,56.5,56.5,56.41,56.45,25600.0,38.6873,38.6873,38.6257,38.6531,25600.0
2006-07-10 10:35:00,56.44,56.48,56.41,56.45,25100.0,38.6463,38.6736,38.6257,38.6531,25100.0
2006-07-10 10:40:00,56.45,56.52,56.44,56.5,24600.0,38.6531,38.701,38.6463,38.6873,24600.0
2006-07-10 10:45:00,56.5,56.57,56.46,56.56,8800.0,38.6873,38.7353,38.66,38.7284,8800.0
2006-07-10 10:50:00,56.57,56.61,56.55,56.59,14300.0,38.7353,38.7627,38.7216,38.749,14300.0
2006-07-10 10:55:00,56.59,56.66,56.5,56.51,29200.0,38.749,38.7969,38.6873,38.6942,29200.0
2006-07-10 11:00:00,56.52,56.53,56.49,56.51,6500.0,38.701,38.7079,38.6805,38.6942,6500.0
2006-07-10 11:05:00,56.5,56.51,56.45,56.46,18400.0,38.6873,38.6942,38.6531,38.66,18400.0
2006-07-10 11:10:00,56.46,56.48,56.4,56.4,43800.0,38.66,38.6736,38.6189,38.6189,43800.0
2006-07-10 11:15:00,56.4,56.44,56.33,56.42,52000.0,38.6189,38.6463,38.5709,38.6326,52000.0
2006-07-10 11:20:00,56.41,56.42,56.36,56.38,28700.0,38.6257,38.6326,38.5915,38.6052,28700.0
2006-07-10 11:25:00,56.38,56.42,56.37,56.41,12000.0,38.6052,38.6326,38.5983,38.6257,12000.0
2006-07-10 11:30:00,56.41,56.42,56.39,56.4,79200.0,38.6257,38.6326,38.612,38.6189,79200.0
2006-07-10 11:35:00,56.39,56.4,56.29,56.32,14900.0,38.612,38.6189,38.5435,38.5641,14900.0
2006-07-10 11:40:00,56.33,56.33,56.28,56.28,9200.0,38.5709,38.5709,38.5367,38.5367,9200.0
2006-07-10 11:45:00,56.29,56.36,56.29,56.35,8500.0,38.5435,38.5915,38.5435,38.5846,8500.0
2006-07-10 11:50:00,56.35,56.37,56.3,56.3,8800.0,38.5846,38.5983,38.5504,38.5504,8800.0
2006-07-10 11:55:00,56.3,56.35,56.3,56.34,5800.0,38.5504,38.5846,38.5504,38.5778,5800.0
2006-07-10 12:00:00,56.35,56.35,56.24,56.32,49700.0,38.5846,38.5846,38.5093,38.5641,49700.0
2006-07-10 12:05:00,56.32,56.34,56.29,56.3,17200.0,38.5641,38.5778,38.5435,38.5504,17200.0
2006-07-10 12:10:00,56.3,56.31,56.26,56.28,18300.0,38.5504,38.5572,38.523,38.5367,18300.0
2006-07-10 12:15:00,56.3,56.38,56.28,56.35,28800.0,38.5504,38.6052,38.5367,38.5846,28800.0
2006-07-10 12:20:00,56.35,56.4,56.34,56.39,21300.0,38.5846,38.6189,38.5778,38.612,21300.0
2006-07-10 12:25:00,56.4,56.42,56.38,56.41,62800.0,38.6189,38.6326,38.6052,38.6257,62800.0
2006-07-10 12:30:00,56.41,56.42,56.4,56.41,8100.0,38.6257,38.6326,38.6189,38.6257,8100.0
2006-07-10 12:35:00,56.42,56.46,56.38,56.44,31200.0,38.6326,38.66,38.6052,38.6463,31200.0
2006-07-10 12:40:00,56.45,56.45,56.35,56.39,18300.0,38.6531,38.6531,38.5846,38.612,18300.0
2006-07-10 12:45:00,56.39,56.44,56.38,56.38,17200.0,38.612,38.6463,38.6052,38.6052,17200.0
2006-07-10 12:50:00,56.38,56.41,56.35,56.35,11300.0,38.6052,38.6257,38.5846,38.5846,11300.0
2006-07-10 12:55:00,56.36,56.36,56.32,56.33,29400.0,38.5915,38.5915,38.5641,38.5709,29400.0
2006-07-10 13:00:00,56.32,56.32,56.21,56.24,38200.0,38.5641,38.5641,38.4888,38.5093,38200.0
2006-07-10 13:05:00,56.25,56.26,56.19,56.2,12400.0,38.5162,38.523,38.4751,38.4819,12400.0
2006-07-10 13:10:00,56.19,56.22,56.19,56.22,23100.0,38.4751,38.4956,38.4751,38.4956,23100.0
2006-07-10 13:15:00,56.21,56.27,56.2,56.27,20400.0,38.4888,38.5299,38.4819,38.5299,20400.0
2006-07-10 13:20:00,56.28,56.3,56.25,56.29,11400.0,38.5367,38.5504,38.5162,38.5435,11400.0
2006-07-10 13:25:00,56.28,56.3,56.27,56.28,17700.0,38.5367,38.5504,38.5299,38.5367,17700.0
2006-07-10 13:30:00,56.28,56.31,56.2,56.21,25700.0,38.5367,38.5572,38.4819,38.4888,25700.0
2006-07-10 13:35:00,56.21,56.23,56.19,56.2,28200.0,38.4888,38.5025,38.4751,38.4819,28200.0
2006-07-10 13:40:00,56.19,56.26,56.19,56.23,30500.0,38.4751,38.523,38.4751,38.5025,30500.0
2006-07-10 13:45:00,56.24,56.32,56.24,56.31,30200.0,38.5093,38.5641,38.5093,38.5572,30200.0
2006-07-10 13:50:00,56.32,56.32,56.29,56.29,17200.0,38.5641,38.5641,38.5435,38.5435,17200.0
2006-07-10 13:55:00,56.29,56.29,56.23,56.26,31500.0,38.5435,38.5435,38.5025,38.523,31500.0
2006-07-10 14:00:00,56.24,56.29,56.24,56.28,14500.0,38.5093,38.5435,38.5093,38.5367,14500.0
2006-07-10 14:05:00,56.27,56.27,56.2,56.2,5700.0,38.5299,38.5299,38.4819,38.4819,5700.0
2006-07-10 14:10:00,56.2,56.21,56.2,56.2,5700.0,38.4819,38.4888,38.4819,38.4819,5700.0
2006-07-10 14:15:00,56.21,56.21,56.17,56.17,38000.0,38.4888,38.4888,38.4614,38.4614,38000.0
2006-07-10 14:20:00,56.18,56.18,56.1,56.15,18700.0,38.4682,38.4682,38.4134,38.4477,18700.0
2006-07-10 14:25:00,56.15,56.19,56.1,56.15,19400.0,38.4477,38.4751,38.4134,38.4477,19400.0
2006-07-10 14:30:00,56.15,56.18,56.1,56.11,41800.0,38.4477,38.4682,38.4134,38.4203,41800.0
2006-07-10 14:35:00,56.1,56.12,56.05,56.12,46100.0,38.4134,38.4271,38.3792,38.4271,46100.0
2006-07-10 14:40:00,56.11,56.14,56.0,56.0,18600.0,38.4203,38.4408,38.345,38.345,18600.0
2006-07-10 14:45:00,56.0,56.06,55.99,56.06,24000.0,38.345,38.3861,38.3381,38.3861,24000.0
2006-07-10 14:50:00,56.06,56.1,56.01,56.01,17700.0,38.3861,38.4134,38.3518,38.3518,17700.0
2006-07-10 14:55:00,56.01,56.04,55.99,56.01,38900.0,38.3518,38.3724,38.3381,38.3518,38900.0
2006-07-10 15:00:00,56.0,56.11,56.0,56.01,41500.0,38.345,38.4203,38.345,38.3518,41500.0
2006-07-10 15:05:00,56.01,56.05,56.0,56.02,22400.0,38.3518,38.3792,38.345,38.3587,22400.0
2006-07-10 15:10:00,56.02,56.12,56.01,56.04,60300.0,38.3587,38.4271,38.3518,38.3724,60300.0
2006-07-10 15:15:00,56.05,56.12,56.03,56.1,19000.0,38.3792,38.4271,38.3655,38.4134,19000.0
2006-07-10 15:20:00,56.11,56.22,56.1,56.17,19300.0,38.4203,38.4956,38.4134,38.4614,19300.0
2006-07-10 15:25:00,56.17,56.26,56.15,56.26,31900.0,38.4614,38.523,38.4477,38.523,31900.0
2006-07-10 15:30:00,56.26,56.26,56.21,56.25,23900.0,38.523,38.523,38.4888,38.5162,23900.0
2006-07-10 15:35:00,56.24,56.25,56.2,56.2,22100.0,38.5093,38.5162,38.4819,38.4819,22100.0
2006-07-10 15:40:00,56.2,56.23,56.18,56.21,46300.0,38.4819,38.5025,38.4682,38.4888,46300.0
2006-07-10 15:45:00,56.22,56.31,56.2,56.28,60000.0,38.4956,38.5572,38.4819,38.5367,60000.0
2006-07-10 15:50:00,56.28,56.31,56.0,56.29,23200.0,38.5367,38.5572,38.345,38.5435,23200.0
2006-07-10 15:55:00,56.29,56.32,56.27,56.32,63000.0,38.5435,38.5641,38.5299,38.5641,63000.0
2006-07-11 09:30:00,56.26,56.31,56.16,56.25,60700.0,38.523,38.5572,38.4545,38.5162,60700.0
2006-07-11 09:35:00,56.28,56.38,56.24,56.25,66700.0,38.5367,38.6052,38.5093,38.5162,66700.0
2006-07-11 09:40:00,56.24,56.43,56.23,56.36,39000.0,38.5093,38.6394,38.5025,38.5915,39000.0
2006-07-11 09:45:00,56.36,56.42,56.29,56.38,41800.0,38.5915,38.6326,38.5435,38.6052,41800.0
2006-07-11 09:50:00,56.38,56.43,56.3,56.34,23700.0,38.6052,38.6394,38.5504,38.5778,23700.0
2006-07-11 09:55:00,56.32,56.41,56.31,56.35,36300.0,38.5641,38.6257,38.5572,38.5846,36300.0
2006-07-11 10:00:00,56.35,56.39,56.25,56.3,39100.0,38.5846,38.612,38.5162,38.5504,39100.0
2006-07-11 10:05:00,56.29,56.32,56.2,56.23,44300.0,38.5435,38.5641,38.4819,38.5025,44300.0
2006-07-11 10:10:00,56.23,56.29,56.18,56.26,42700.0,38.5025,38.5435,38.4682,38.523,42700.0
2006-07-11 10:15:00,56.26,56.33,56.22,56.31,61700.0,38.523,38.5709,38.4956,38.5572,61700.0
2006-07-11 10:20:00,56.29,56.37,56.28,56.33,78800.0,38.5435,38.5983,38.5367,38.5709,78800.0
2006-07-11 10:25:00,56.34,56.36,56.29,56.3,14600.0,38.5778,38.5915,38.5435,38.5504,14600.0
2006-07-11 10:30:00,56.3,56.32,56.18,56.27,75900.0,38.5504,38.5641,38.4682,38.5299,75900.0
2006-07-11 10:35:00,56.26,56.29,56.23,56.26,47300.0,38.523,38.5435,38.5025,38.523,47300.0
2006-07-11 10:40:00,56.26,56.29,56.2,56.21,70600.0,38.523,38.5435,38.4819,38.4888,70600.0
2006-07-11 10:45:00,56.21,56.28,56.2,56.22,56600.0,38.4888,38.5367,38.4819,38.4956,56600.0
2006-07-11 10:50:00,56.21,56.22,56.14,56.19,80800.0,38.4888,38.4956,38.4408,38.4751,80800.0
2006-07-11 10:55:00,56.18,56.22,56.13,56.13,47700.0,38.4682,38.4956,38.434,38.434,47700.0
2006-07-11 11:00:00,56.14,56.2,56.12,56.15,28300.0,38.4408,38.4819,38.4271,38.4477,28300.0
2006-07-11 11:05:00,56.15,56.15,56.05,56.07,19000.0,38.4477,38.4477,38.3792,38.3929,19000.0
2006-07-11 11:10:00,56.06,56.08,56.0,56.0,11500.0,38.3861,38.3998,38.345,38.345,11500.0
2006-07-11 11:15:00,56.0,56.12,56.0,56.09,15000.0,38.345,38.4271,38.345,38.4066,15000.0
2006-07-11 11:20:00,56.08,56.12,56.03,56.1,46200.0,38.3998,38.4271,38.3655,38.4134,46200.0
2006-07-11 11:25:00,56.09,56.12,56.08,56.1,40000.0,38.4066,38.4271,38.3998,38.4134,40000.0
2006-07-11 11:30:00,56.09,56.19,56.09,56.13,23800.0,38.4066,38.4751,38.4066,38.434,23800.0
2006-07-11 11:35:00,56.13,56.15,56.09,56.12,15600.0,38.434,38.4477,38.4066,38.4271,15600.0
2006-07-11 11:40:00,56.11,56.12,56.08,56.08,28600.0,38.4203,38.4271,38.3998,38.3998,28600.0
2006-07-11 11:45:00,56.1,56.15,56.08,56.1,28000.0,38.4134,38.4477,38.3998,38.4134,28000.0
2006-07-11 11:50:00,56.08,56.14,56.06,56.06,21100.0,38.3998,38.4408,38.3861,38.3861,21100.0
2006-07-11 11:55:00,56.06,56.06,56.01,56.04,22100.0,38.3861,38.3861,38.3518,38.3724,22100.0
2006-07-11 12:00:00,56.04,56.07,56.02,56.05,29100.0,38.3724,38.3929,38.3587,38.3792,29100.0
2006-07-11 12:05:00,56.04,56.06,56.0,56.03,13200.0,38.3724,38.3861,38.345,38.3655,13200.0
2006-07-11 12:10:00,56.03,56.08,56.02,56.07,20300.0,38.3655,38.3998,38.3587,38.3929,20300.0
2006-07-11 12:15:00,56.07,56.07,56.04,56.05,11100.0,38.3929,38.3929,38.3724,38.3792,11100.0
2006-07-11 12:20:00,56.04,56.12,56.04,56.04,26300.0,38.3724,38.4271,38.3724,38.3724,26300.0
2006-07-11 12:25:00,56.04,56.05,56.02,56.05,19800.0,38.3724,38.3792,38.3587,38.3792,19800.0
2006-07-11 12:30:00,56.04,56.05,56.03,56.04,6900.0,38.3724,38.3792,38.3655,38.3724,6900.0
2006-07-11 12:35:00,56.04,56.05,56.03,56.05,5200.0,38.3724,38.3792,38.3655,38.3792,5200.0
2006-07-11 12:40:00,56.04,56.05,56.02,56.02,4700.0,38.3724,38.3792,38.3587,38.3587,4700.0
2006-07-11 12:45:00,56.01,56.02,55.98,56.02,43400.0,38.3518,38.3587,38.3313,38.3587,43400.0
2006-07-11 12:50:00,56.0,56.02,56.0,56.0,6600.0,38.345,38.3587,38.345,38.345,6600.0
2006-07-11 12:55:00,55.99,56.01,55.99,55.99,9200.0,38.3381,38.3518,38.3381,38.3381,9200.0
2006-07-11 13:00:00,55.99,56.02,55.99,56.02,39700.0,38.3381,38.3587,38.3381,38.3587,39700.0
2006-07-11 13:05:00,56.01,56.11,56.01,56.08,17700.0,38.3518,38.4203,38.3518,38.3998,17700.0
2006-07-11 13:10:00,56.07,56.11,56.02,56.06,19200.0,38.3929,38.4203,38.3587,38.3861,19200.0
2006-07-11 13:15:00,56.05,56.08,56.02,56.08,25200.0,38.3792,38.3998,38.3587,38.3998,25200.0
2006-07-11 13:20:00,56.09,56.13,56.04,56.11,20500.0,38.4066,38.434,38.3724,38.4203,20500.0
2006-07-11 13:25:00,56.11,56.11,56.06,56.09,7200.0,38.4203,38.4203,38.3861,38.4066,7200.0
2006-07-11 13:30:00,56.11,56.13,56.08,56.1,24200.0,38.4203,38.434,38.3998,38.4134,24200.0
2006-07-11 13:35:00,56.1,56.15,56.06,56.06,11400.0,38.4134,38.4477,38.3861,38.3861,11400.0
2006-07-11 13:40:00,56.06,56.16,56.06,56.16,20600.0,38.3861,38.4545,38.3861,38.4545,20600.0
2006-07-11 13:45:00,56.15,56.23,56.14,56.23,30600.0,38.4477,38.5025,38.4408,38.5025,30600.0
2006-07-11 13:50:00,56.24,56.34,56.21,56.29,39100.0,38.5093,38.5778,38.4888,38.5435,39100.0
2006-07-11 13:55:00,56.29,56.5,56.28,56.35,48400.0,38.5435,38.6873,38.5367,38.5846,48400.0
2006-07-11 14:00:00,56.35,56.35,56.24,56.24,16900.0,38.5846,38.5846,38.5093,38.5093,16900.0
2006-07-11 14:05:00,56.24,56.37,56.22,56.34,43700.0,38.5093,38.5983,38.4956,38.5778,43700.0
2006-07-11 14:10:00,56.34,56.41,56.3,56.39,27800.0,38.5778,38.6257,38.5504,38.612,27800.0
2006-07-11 14:15:00,56.4,56.46,56.32,56.33,34800.0,38.6189,38.66,38.5641,38.5709,34800.0
2006-07-11 14:20:00,56.32,56.33,56.25,56.26,29500.0,38.5641,38.5709,38.5162,38.523,29500.0
2006-07-11 14:25:00,56.28,56.48,56.27,56.44,37200.0,38.5367,38.6736,38.5299,38.6463,37200.0
2006-07-11 14:30:00,56.43,56.44,56.3,56.33,28700.0,38.6394,38.6463,38.5504,38.5709,28700.0
2006-07-11 14:35:00,56.33,56.33,56.25,56.28,36000.0,38.5709,38.5709,38.5162,38.5367,36000.0
2006-07-11 14:40:00,56.28,56.31,56.18,56.28,25000.0,38.5367,38.5572,38.4682,38.5367,25000.0
2006-07-11 14:45:00,56.28,56.38,56.28,56.36,36400.0,38.5367,38.6052,38.5367,38.5915,36400.0
2006-07-11 14:50:00,56.34,56.36,56.34,56.36,4900.0,38.5778,38.5915,38.5778,38.5915,4900.0
2006-07-11 14:55:00,56.37,56.44,56.37,56.4,19900.0,38.5983,38.6463,38.5983,38.6189,19900.0
2006-07-11 15:00:00,56.4,56.41,56.39,56.41,32700.0,38.6189,38.6257,38.612,38.6257,32700.0
2006-07-11 15:05:00,56.42,56.51,56.41,56.51,21600.0,38.6326,38.6942,38.6257,38.6942,21600.0
2006-07-11 15:10:00,56.5,56.7,56.46,56.68,37800.0,38.6873,38.8243,38.66,38.8106,37800.0
2006-07-11 15:15:00,56.7,56.78,56.7,56.7,45900.0,38.8243,38.8791,38.8243,38.8243,45900.0
2006-07-11 15:20:00,56.71,56.8,56.71,56.77,82200.0,38.8311,38.8928,38.8311,38.8722,82200.0
2006-07-11 15:25:00,56.77,56.81,56.75,56.76,74400.0,38.8722,38.8996,38.8585,38.8654,74400.0
2006-07-11 15:30:00,56.76,56.76,56.68,56.69,40500.0,38.8654,38.8654,38.8106,38.8174,40500.0
2006-07-11 15:35:00,56.71,56.8,56.7,56.8,60000.0,38.8311,38.8928,38.8243,38.8928,60000.0
2006-07-11 15:40:00,56.81,56.85,56.72,56.85,32500.0,38.8996,38.927,38.838,38.927,32500.0
2006-07-11 15:45:00,56.86,56.87,56.73,56.76,83400.0,38.9338,38.9407,38.8448,38.8654,83400.0
2006-07-11 15:50:00,56.74,56.78,56.71,56.75,44900.0,38.8517,38.8791,38.8311,38.8585,44900.0
2006-07-11 15:55:00,56.75,56.77,56.67,56.71,60500.0,38.8585,38.8722,38.8037,38.8311,60500.0
2006-07-12 09:30:00,56.6,56.79,56.37,56.73,57600.0,38.7558,38.8859,38.5983,38.8448,57600.0
2006-07-12 09:35:00,56.68,56.9,56.64,56.81,32500.0,38.8106,38.9612,38.7832,38.8996,32500.0
2006-07-12 09:40:00,56.79,56.81,56.63,56.79,41000.0,38.8859,38.8996,38.7764,38.8859,41000.0
2006-07-12 09:45:00,56.79,56.9,56.72,56.72,31400.0,38.8859,38.9612,38.838,38.838,31400.0
2006-07-12 09:50:00,56.74,56.74,56.64,56.7,22200.0,38.8517,38.8517,38.7832,38.8243,22200.0
2006-07-12 09:55:00,56.69,56.74,56.57,56.57,53600.0,38.8174,38.8517,38.7353,38.7353,53600.0
2006-07-12 10:00:00,56.57,56.61,56.53,56.6,47400.0,38.7353,38.7627,38.7079,38.7558,47400.0
2006-07-12 10:05:00,56.6,56.6,56.51,56.54,40200.0,38.7558,38.7558,38.6942,38.7147,40200.0
2006-07-12 10:10:00,56.53,56.53,56.4,56.4,20600.0,38.7079,38.7079,38.6189,38.6189,20600.0
2006-07-12 10:15:00,56.4,56.44,56.29,56.37,15500.0,38.6189,38.6463,38.5435,38.5983,15500.0
2006-07-12 10:20:00,56.37,56.54,56.36,56.54,41900.0,38.5983,38.7147,38.5915,38.7147,41900.0
2006-07-12 10:25:00,56.53,56.61,56.47,56.47,26400.0,38.7079,38.7627,38.6668,38.6668,26400.0
2006-07-12 10:30:00,56.47,56.54,56.35,56.41,39800.0,38.6668,38.7147,38.5846,38.6257,39800.0
2006-07-12 10:35:00,56.36,56.38,56.25,56.26,24700.0,38.5915,38.6052,38.5162,38.523,24700.0
2006-07-12 10:40:00,56.28,56.41,56.27,56.41,15100.0,38.5367,38.6257,38.5299,38.6257,15100.0
2006-07-12 10:45:00,56.39,56.4,56.34,56.35,18100.0,38.612,38.6189,38.5778,38.5846,18100.0
2006-07-12 10:50:00,56.36,56.36,56.22,56.28,39700.0,38.5915,38.5915,38.4956,38.5367,39700.0
2006-07-12 10:55:00,56.28,56.41,56.28,56.38,23600.0,38.5367,38.6257,38.5367,38.6052,23600.0
2006-07-12 11:00:00,56.4,56.41,56.25,56.35,75800.0,38.6189,38.6257,38.5162,38.5846,75800.0
2006-07-12 11:05:00,56.34,56.36,56.21,56.26,65400.0,38.5778,38.5915,38.4888,38.523,65400.0
2006-07-12 11:10:00,56.27,56.31,56.18,56.24,66800.0,38.5299,38.5572,38.4682,38.5093,66800.0
2006-07-12 11:15:00,56.22,56.23,56.17,56.22,67000.0,38.4956,38.5025,38.4614,38.4956,67000.0
2006-07-12 11:20:00,56.22,56.22,56.06,56.1,83800.0,38.4956,38.4956,38.3861,38.4134,83800.0
2006-07-12 11:25:00,56.11,56.2,56.08,56.2,40300.0,38.4203,38.4819,38.3998,38.4819,40300.0
2006-07-12 11:30:00,56.2,56.2,56.15,56.2,21000.0,38.4819,38.4819,38.4477,38.4819,21000.0
2006-07-12 11:35:00,56.19,56.26,56.18,56.22,112700.0,38.4751,38.523,38.4682,38.4956,112700.0
2006-07-12 11:40:00,56.21,56.22,56.2,56.22,4600.0,38.4888,38.4956,38.4819,38.4956,4600.0
2006-07-12 11:45:00,56.2,56.24,56.19,56.23,17300.0,38.4819,38.5093,38.4751,38.5025,17300.0
2006-07-12 11:50:00,56.22,56.3,56.22,56.3,24900.0,38.4956,38.5504,38.4956,38.5504,24900.0
2006-07-12 11:55:00,56.29,56.35,56.28,56.32,19300.0,38.5435,38.5846,38.5367,38.5641,19300.0
2006-07-12 12:00:00,56.32,56.4,56.2,56.24,61900.0,38.5641,38.6189,38.4819,38.5093,61900.0
2006-07-12 12:05:00,56.23,56.3,56.23,56.27,12600.0,38.5025,38.5504,38.5025,38.5299,12600.0
2006-07-12 12:10:00,56.25,56.28,56.21,56.21,11800.0,38.5162,38.5367,38.4888,38.4888,11800.0
2006-07-12 12:15:00,56.21,56.21,56.09,56.1,22700.0,38.4888,38.4888,38.4066,38.4134,22700.0
2006-07-12 12:20:00,56.1,56.15,56.08,56.09,25300.0,38.4134,38.4477,38.3998,38.4066,25300.0
2006-07-12 12:25:00,56.09,56.1,56.01,56.02,33100.0,38.4066,38.4134,38.3518,38.3587,33100.0
2006-07-12 12:30:00,56.02,56.09,56.02,56.08,30600.0,38.3587,38.4066,38.3587,38.3998,30600.0
2006-07-12 12:35:00,56.09,56.11,56.07,56.07,11400.0,38.4066,38.4203,38.3929,38.3929,11400.0
2006-07-12 12:40:00,56.06,56.14,56.05,56.05,9300.0,38.3861,38.4408,38.3792,38.3792,9300.0
2006-07-12 12:45:00,56.06,56.15,56.0,56.14,65200.0,38.3861,38.4477,38.345,38.4408,65200.0
2006-07-12 12:50:00,56.14,56.18,56.12,56.15,23800.0,38.4408,38.4682,38.4271,38.4477,23800.0
2006-07-12 12:55:00,56.16,56.2,56.13,56.19,23200.0,38.4545,38.4819,38.434,38.4751,23200.0
2006-07-12 13:00:00,56.19,56.19,56.12,56.12,20400.0,38.4751,38.4751,38.4271,38.4271,20400.0
2006-07-12 13:05:00,56.12,56.14,56.1,56.1,73500.0,38.4271,38.4408,38.4134,38.4134,73500.0
2006-07-12 13:10:00,56.1,56.11,56.09,56.09,39000.0,38.4134,38.4203,38.4066,38.4066,39000.0
2006-07-12 13:15:00,56.09,56.1,56.08,56.09,23400.0,38.4066,38.4134,38.3998,38.4066,23400.0
2006-07-12 13:20:00,56.08,56.08,55.99,56.02,30100.0,38.3998,38.3998,38.3381,38.3587,30100.0
2006-07-12 13:25:00,56.03,56.12,56.01,56.03,26100.0,38.3655,38.4271,38.3518,38.3655,26100.0
2006-07-12 13:30:00,56.02,56.2,56.0,56.16,28200.0,38.3587,38.4819,38.345,38.4545,28200.0
2006-07-12 13:35:00,56.18,56.2,56.14,56.16,15700.0,38.4682,38.4819,38.4408,38.4545,15700.0
2006-07-12 13:40:00,56.16,56.16,56.11,56.16,12600.0,38.4545,38.4545,38.4203,38.4545,12600.0
2006-07-12 13:45:00,56.15,56.19,56.11,56.11,25400.0,38.4477,38.4751,38.4203,38.4203,25400.0
2006-07-12 13:50:00,56.11,56.14,56.08,56.11,26700.0,38.4203,38.4408,38.3998,38.4203,26700.0
2006-07-12 13:55:00,56.12,56.2,56.08,56.18,14900.0,38.4271,38.4819,38.3998,38.4682,14900.0
2006-07-12 14:00:00,56.16,56.18,56.12,56.12,7500.0,38.4545,38.4682,38.4271,38.4271,7500.0
2006-07-12 14:05:00,56.12,56.12,56.08,56.1,11500.0,38.4271,38.4271,38.3998,38.4134,11500.0
2006-07-12 14:10:00,56.1,56.18,56.09,56.16,22500.0,38.4134,38.4682,38.4066,38.4545,22500.0
2006-07-12 14:15:00,56.17,56.23,56.15,56.22,18000.0,38.4614,38.5025,38.4477,38.4956,18000.0
2006-07-12 14:20:00,56.21,56.21,56.1,56.11,9200.0,38.4888,38.4888,38.4134,38.4203,9200.0
2006-07-12 14:25:00,56.12,56.21,56.12,56.16,22600.0,38.4271,38.4888,38.4271,38.4545,22600.0
2006-07-12 14:30:00,56.17,56.21,56.15,56.15,30700.0,38.4614,38.4888,38.4477,38.4477,30700.0
2006-07-12 14:35:00,56.15,56.28,56.15,56.26,23800.0,38.4477,38.5367,38.4477,38.523,23800.0
2006-07-12 14:40:00,56.28,56.28,56.08,56.09,14400.0,38.5367,38.5367,38.3998,38.4066,14400.0
2006-07-12 14:45:00,56.11,56.15,56.08,56.08,21300.0,38.4203,38.4477,38.3998,38.3998,21300.0
2006-07-12 14:50:00,56.08,56.17,56.03,56.15,40900.0,38.3998,38.4614,38.3655,38.4477,40900.0
2006-07-12 14:55:00,56.14,56.16,56.12,56.15,62100.0,38.4408,38.4545,38.4271,38.4477,62100.0
2006-07-12 15:00:00,56.15,56.24,56.15,56.15,34700.0,38.4477,38.5093,38.4477,38.4477,34700.0
2006-07-12 15:05:00,56.15,56.23,56.09,56.12,31500.0,38.4477,38.5025,38.4066,38.4271,31500.0
2006-07-12 15:10:00,56.12,56.24,56.11,56.16,34800.0,38.4271,38.5093,38.4203,38.4545,34800.0
2006-07-12 15:15:00,56.15,56.21,56.12,56.17,29700.0,38.4477,38.4888,38.4271,38.4614,29700.0
2006-07-12 15:20:00,56.17,56.22,56.12,56.12,43700.0,38.4614,38.4956,38.4271,38.4271,43700.0
2006-07-12 15:25:00,56.13,56.3,56.12,56.23,50100.0,38.434,38.5504,38.4271,38.5025,50100.0
2006-07-12 15:30:00,56.21,56.23,56.15,56.18,37500.0,38.4888,38.5025,38.4477,38.4682,37500.0
2006-07-12 15:35:00,56.18,56.21,56.16,56.2,42500.0,38.4682,38.4888,38.4545,38.4819,42500.0
2006-07-12 15:40:00,56.21,56.21,56.03,56.06,76700.0,38.4888,38.4888,38.3655,38.3861,76700.0
2006-07-12 15:45:00,56.05,56.1,56.01,56.06,81300.0,38.3792,38.4134,38.3518,38.3861,81300.0
2006-07-12 15:50:00,56.07,56.07,55.9,55.92,127700.0,38.3929,38.3929,38.2765,38.2902,127700.0
2006-07-12 15:55:00,55.92,55.95,55.86,55.89,109000.0,38.2902,38.3107,38.2491,38.2697,109000.0
2006-07-13 09:30:00,55.56,55.6,55.22,55.37,185600.0,38.0437,38.0711,37.8109,37.9136,185600.0
2006-07-13 09:35:00,55.37,55.47,55.22,55.35,104900.0,37.9136,37.9821,37.8109,37.8999,104900.0
2006-07-13 09:40:00,55.34,55.44,55.07,55.07,104500.0,37.8931,37.9615,37.7082,37.7082,104500.0
2006-07-13 09:45:00,55.07,55.08,54.81,54.83,282300.0,37.7082,37.715,37.5301,37.5438,282300.0
2006-07-13 09:50:00,54.82,54.88,54.67,54.85,156400.0,37.537,37.5781,37.4343,37.5575,156400.0
2006-07-13 09:55:00,54.85,55.1,54.83,55.03,125400.0,37.5575,37.7287,37.5438,37.6808,125400.0
2006-07-13 10:00:00,55.02,55.06,54.88,54.95,143800.0,37.6739,37.7013,37.5781,37.626,143800.0
2006-07-13 10:05:00,54.95,55.09,54.95,55.05,150300.0,37.626,37.7219,37.626,37.6945,150300.0
2006-07-13 10:10:00,55.03,55.08,55.0,55.03,31400.0,37.6808,37.715,37.6602,37.6808,31400.0
2006-07-13 10:15:00,55.02,55.05,54.96,55.01,145800.0,37.6739,37.6945,37.6329,37.6671,145800.0
2006-07-13 10:20:00,55.02,55.04,55.0,55.01,40000.0,37.6739,37.6876,37.6602,37.6671,40000.0
2006-07-13 10:25:00,55.02,55.12,54.99,55.1,97200.0,37.6739,37.7424,37.6534,37.7287,97200.0
2006-07-13 10:30:00,55.1,55.24,55.06,55.19,118200.0,37.7287,37.8246,37.7013,37.7903,118200.0
2006-07-13 10:35:00,55.21,55.24,55.18,55.21,59000.0,37.804,37.8246,37.7835,37.804,59000.0
2006-07-13 10:40:00,55.2,55.25,55.16,55.17,114000.0,37.7972,37.8314,37.7698,37.7766,114000.0
2006-07-13 10:45:00,55.18,55.18,55.05,55.05,58800.0,37.7835,37.7835,37.6945,37.6945,58800.0
2006-07-13 10:50:00,55.05,55.05,54.99,55.0,50300.0,37.6945,37.6945,37.6534,37.6602,50300.0
2006-07-13 10:55:00,55.0,55.0,54.92,54.96,103700.0,37.6602,37.6602,37.6055,37.6329,103700.0
2006-07-13 11:00:00,54.97,55.04,54.93,55.04,55300.0,37.6397,37.6876,37.6123,37.6876,55300.0
2006-07-13 11:05:00,55.04,55.08,55.0,55.0,54500.0,37.6876,37.715,37.6602,37.6602,54500.0
2006-07-13 11:10:00,55.0,55.09,54.98,55.07,177900.0,37.6602,37.7219,37.6465,37.7082,177900.0
2006-07-13 11:15:00,55.06,55.19,55.06,55.15,107900.0,37.7013,37.7903,37.7013,37.763,107900.0
2006-07-13 11:20:00,55.15,55.2,55.12,55.18,51300.0,37.763,37.7972,37.7424,37.7835,51300.0
2006-07-13 11:25:00,55.18,55.21,55.15,55.21,37300.0,37.7835,37.804,37.763,37.804,37300.0
2006-07-13 11:30:00,55.2,55.38,55.2,55.35,97700.0,37.7972,37.9204,37.7972,37.8999,97700.0
2006-07-13 11:35:00,55.34,55.42,55.2,55.38,61800.0,37.8931,37.9478,37.7972,37.9204,61800.0
2006-07-13 11:40:00,55.38,55.45,55.37,55.37,42900.0,37.9204,37.9684,37.9136,37.9136,42900.0
2006-07-13 11:45:00,55.38,55.39,55.32,55.34,44500.0,37.9204,37.9273,37.8794,37.8931,44500.0
2006-07-13 11:50:00,55.37,55.49,55.36,55.43,41700.0,37.9136,37.9958,37.9067,37.9547,41700.0
2006-07-13 11:55:00,55.44,55.52,55.43,55.45,35000.0,37.9615,38.0163,37.9547,37.9684,35000.0
2006-07-13 12:00:00,55.46,55.58,55.46,55.53,60000.0,37.9752,38.0574,37.9752,38.0232,60000.0
2006-07-13 12:05:00,55.53,55.63,55.49,55.63,95700.0,38.0232,38.0916,37.9958,38.0916,95700.0
2006-07-13 12:10:00,55.64,55.71,55.63,55.69,33800.0,38.0985,38.1464,38.0916,38.1327,33800.0
2006-07-13 12:15:00,55.69,55.88,55.55,55.77,164600.0,38.1327,38.2628,38.0368,38.1875,164600.0
2006-07-13 12:20:00,55.76,55.87,55.73,55.74,50500.0,38.1806,38.256,38.1601,38.1669,50500.0
2006-07-13 12:25:00,55.74,55.74,55.66,55.69,23400.0,38.1669,38.1669,38.1122,38.1327,23400.0
2006-07-13 12:30:00,55.68,55.71,55.65,55.66,39900.0,38.1259,38.1464,38.1053,38.1122,39900.0
2006-07-13 12:35:00,55.66,55.69,55.6,55.6,25200.0,38.1122,38.1327,38.0711,38.0711,25200.0
2006-07-13 12:40:00,55.6,55.62,55.55,55.61,21700.0,38.0711,38.0848,38.0368,38.0779,21700.0
2006-07-13 12:45:00,55.61,55.68,55.56,55.61,22700.0,38.0779,38.1259,38.0437,38.0779,22700.0
2006-07-13 12:50:00,55.6,55.6,55.5,55.51,18200.0,38.0711,38.0711,38.0026,38.0095,18200.0
2006-07-13 12:55:00,55.5,55.5,55.35,55.36,65400.0,38.0026,38.0026,37.8999,37.9067,65400.0
2006-07-13 13:00:00,55.36,55.45,55.32,55.32,31700.0,37.9067,37.9684,37.8794,37.8794,31700.0
2006-07-13 13:05:00,55.32,55.33,55.28,55.29,22900.0,37.8794,37.8862,37.852,37.8588,22900.0
2006-07-13 13:10:00,55.28,55.3,55.24,55.28,59600.0,37.852,37.8657,37.8246,37.852,59600.0
2006-07-13 13:15:00,55.28,55.31,55.1,55.16,116400.0,37.852,37.8725,37.7287,37.7698,116400.0
2006-07-13 13:20:00,55.16,55.25,55.15,55.15,34200.0,37.7698,37.8314,37.763,37.763,34200.0
2006-07-13 13:25:00,55.14,55.2,55.1,55.16,33900.0,37.7561,37.7972,37.7287,37.7698,33900.0
2006-07-13 13:30:00,55.18,55.24,55.09,55.24,48000.0,37.7835,37.8246,37.7219,37.8246,48000.0
2006-07-13 13:35:00,55.23,55.25,55.15,55.2,60400.0,37.8177,37.8314,37.763,37.7972,60400.0
2006-07-13 13:40:00,55.19,55.2,55.13,55.14,25200.0,37.7903,37.7972,37.7493,37.7561,25200.0
2006-07-13 13:45:00,55.13,55.25,55.12,55.18,37100.0,37.7493,37.8314,37.7424,37.7835,37100.0
2006-07-13 13:50:00,55.18,55.21,55.13,55.14,29800.0,37.7835,37.804,37.7493,37.7561,29800.0
2006-07-13 13:55:00,55.14,55.17,55.12,55.16,58000.0,37.7561,37.7766,37.7424,37.7698,58000.0
2006-07-13 14:00:00,55.15,55.16,55.11,55.13,147800.0,37.763,37.7698,37.7356,37.7493,147800.0
2006-07-13 14:05:00,55.13,55.19,55.13,55.15,26000.0,37.7493,37.7903,37.7493,37.763,26000.0
2006-07-13 14:10:00,55.15,55.16,55.02,55.14,54900.0,37.763,37.7698,37.6739,37.7561,54900.0
2006-07-13 14:15:00,55.15,55.18,55.08,55.13,29600.0,37.763,37.7835,37.715,37.7493,29600.0
2006-07-13 14:20:00,55.13,55.15,55.12,55.15,36500.0,37.7493,37.763,37.7424,37.763,36500.0
2006-07-13 14:25:00,55.14,55.15,55.09,55.12,34100.0,37.7561,37.763,37.7219,37.7424,34100.0
2006-07-13 14:30:00,55.12,55.12,55.01,55.07,22400.0,37.7424,37.7424,37.6671,37.7082,22400.0
2006-07-13 14:35:00,55.06,55.06,55.01,55.03,15200.0,37.7013,37.7013,37.6671,37.6808,15200.0
2006-07-13 14:40:00,55.03,55.05,54.98,54.99,24800.0,37.6808,37.6945,37.6465,37.6534,24800.0
2006-07-13 14:45:00,54.99,55.0,54.93,54.99,81100.0,37.6534,37.6602,37.6123,37.6534,81100.0
2006-07-13 14:50:00,54.99,54.99,54.95,54.97,22100.0,37.6534,37.6534,37.626,37.6397,22100.0
2006-07-13 14:55:00,54.97,55.09,54.94,55.0,59100.0,37.6397,37.7219,37.6192,37.6602,59100.0
2006-07-13 15:00:00,55.05,55.05,54.93,54.98,49700.0,37.6945,37.6945,37.6123,37.6465,49700.0
2006-07-13 15:05:00,54.99,55.09,54.95,55.02,55500.0,37.6534,37.7219,37.626,37.6739,55500.0
2006-07-13 15:10:00,55.03,55.06,54.99,55.01,44600.0,37.6808,37.7013,37.6534,37.6671,44600.0
2006-07-13 15:15:00,55.0,55.01,54.95,54.97,46600.0,37.6602,37.6671,37.626,37.6397,46600.0
2006-07-13 15:20:00,54.97,55.0,54.96,55.0,94300.0,37.6397,37.6602,37.6329,37.6602,94300.0
2006-07-13 15:25:00,54.99,55.13,54.95,55.13,81700.0,37.6534,37.7493,37.626,37.7493,81700.0
2006-07-13 15:30:00,55.12,55.15,55.02,55.07,41400.0,37.7424,37.763,37.6739,37.7082,41400.0
2006-07-13 15:35:00,55.05,55.05,54.92,54.95,162400.0,37.6945,37.6945,37.6055,37.626,162400.0
2006-07-13 15:40:00,54.94,55.05,54.94,55.05,55900.0,37.6192,37.6945,37.6192,37.6945,55900.0
2006-07-13 15:45:00,55.05,55.05,54.98,55.01,64800.0,37.6945,37.6945,37.6465,37.6671,64800.0
2006-07-13 15:50:00,55.02,55.04,54.98,55.0,282200.0,37.6739,37.6876,37.6465,37.6602,282200.0
2006-07-13 15:55:00,55.0,55.05,54.98,55.05,254800.0,37.6602,37.6945,37.6465,37.6945,254800.0
2006-07-14 09:30:00,54.89,55.15,54.87,54.95,72100.0,37.5849,37.763,37.5712,37.626,72100.0
2006-07-14 09:35:00,54.96,55.0,54.87,54.9,74700.0,37.6329,37.6602,37.5712,37.5918,74700.0
2006-07-14 09:40:00,54.9,55.06,54.87,55.02,52300.0,37.5918,37.7013,37.5712,37.6739,52300.0
2006-07-14 09:45:00,55.02,55.03,54.88,54.99,107400.0,37.6739,37.6808,37.5781,37.6534,107400.0
2006-07-14 09:50:00,54.97,54.97,54.87,54.88,48300.0,37.6397,37.6397,37.5712,37.5781,48300.0
2006-07-14 09:55:00,54.87,55.03,54.87,54.91,58200.0,37.5712,37.6808,37.5712,37.5986,58200.0
2006-07-14 10:00:00,54.9,54.98,54.73,54.77,117500.0,37.5918,37.6465,37.4754,37.5028,117500.0
2006-07-14 10:05:00,54.75,54.75,54.29,54.36,196300.0,37.4891,37.4891,37.1741,37.222,196300.0
2006-07-14 10:10:00,54.35,54.48,54.27,54.45,164200.0,37.2152,37.3042,37.1604,37.2836,164200.0
2006-07-14 10:15:00,54.46,54.46,54.34,54.34,32400.0,37.2905,37.2905,37.2083,37.2083,32400.0
2006-07-14 10:20:00,54.35,54.47,54.34,54.45,53400.0,37.2152,37.2973,37.2083,37.2836,53400.0
2006-07-14 10:25:00,54.45,54.48,54.4,54.46,52400.0,37.2836,37.3042,37.2494,37.2905,52400.0
2006-07-14 10:30:00,54.45,54.46,54.43,54.45,20200.0,37.2836,37.2905,37.2699,37.2836,20200.0
2006-07-14 10:35:00,54.45,54.57,54.43,54.56,76100.0,37.2836,37.3658,37.2699,37.359,76100.0
2006-07-14 10:40:00,54.55,54.75,54.54,54.7,62500.0,37.3521,37.4891,37.3453,37.4548,62500.0
2006-07-14 10:45:00,54.7,54.79,54.7,54.75,32000.0,37.4548,37.5164,37.4548,37.4891,32000.0
2006-07-14 10:50:00,54.75,54.76,54.65,54.65,60700.0,37.4891,37.4959,37.4206,37.4206,60700.0
2006-07-14 10:55:00,54.65,54.68,54.49,54.52,114400.0,37.4206,37.4411,37.311,37.3316,114400.0
2006-07-14 11:00:00,54.5,54.55,54.43,54.45,91400.0,37.3179,37.3521,37.2699,37.2836,91400.0
2006-07-14 11:05:00,54.45,54.51,54.4,54.46,195500.0,37.2836,37.3247,37.2494,37.2905,195500.0
2006-07-14 11:10:00,54.44,54.46,54.39,54.39,59300.0,37.2768,37.2905,37.2426,37.2426,59300.0
2006-07-14 11:15:00,54.39,54.45,54.34,54.34,185000.0,37.2426,37.2836,37.2083,37.2083,185000.0
2006-07-14 11:20:00,54.33,54.47,54.33,54.38,86700.0,37.2015,37.2973,37.2015,37.2357,86700.0
2006-07-14 11:25:00,54.38,54.38,54.21,54.23,61900.0,37.2357,37.2357,37.1193,37.133,61900.0
2006-07-14 11:30:00,54.23,54.25,54.14,54.15,87500.0,37.133,37.1467,37.0714,37.0782,87500.0
2006-07-14 11:35:00,54.14,54.14,53.77,53.78,243200.0,37.0714,37.0714,36.818,36.8249,243200.0
2006-07-14 11:40:00,53.78,53.9,53.58,53.75,165700.0,36.8249,36.907,36.6879,36.8043,165700.0
2006-07-14 11:45:00,53.75,53.84,53.66,53.75,132700.0,36.8043,36.866,36.7427,36.8043,132700.0
2006-07-14 11:50:00,53.75,53.8,53.73,53.78,95500.0,36.8043,36.8386,36.7906,36.8249,95500.0
2006-07-14 11:55:00,53.78,53.89,53.77,53.88,71400.0,36.8249,36.9002,36.818,36.8933,71400.0
2006-07-14 12:00:00,53.88,53.94,53.84,53.92,32600.0,36.8933,36.9344,36.866,36.9207,32600.0
2006-07-14 12:05:00,53.91,53.99,53.91,53.99,26500.0,36.9139,36.9687,36.9139,36.9687,26500.0
2006-07-14 12:10:00,54.0,54.0,53.89,53.99,36600.0,36.9755,36.9755,36.9002,36.9687,36600.0
2006-07-14 12:15:00,53.99,53.99,53.85,53.9,59000.0,36.9687,36.9687,36.8728,36.907,59000.0
2006-07-14 12:20:00,53.9,53.97,53.85,53.91,42300.0,36.907,36.955,36.8728,36.9139,42300.0
2006-07-14 12:25:00,53.91,53.91,53.84,53.88,103900.0,36.9139,36.9139,36.866,36.8933,103900.0
2006-07-14 12:30:00,53.89,53.89,53.85,53.89,23400.0,36.9002,36.9002,36.8728,36.9002,23400.0
2006-07-14 12:35:00,53.89,53.92,53.85,53.9,35200.0,36.9002,36.9207,36.8728,36.907,35200.0
2006-07-14 12:40:00,53.89,53.96,53.82,53.9,81200.0,36.9002,36.9481,36.8523,36.907,81200.0
2006-07-14 12:45:00,53.91,54.0,53.89,53.93,98800.0,36.9139,36.9755,36.9002,36.9276,98800.0
2006-07-14 12:50:00,53.92,53.94,53.8,53.83,99400.0,36.9207,36.9344,36.8386,36.8591,99400.0
2006-07-14 12:55:00,53.83,53.9,53.81,53.88,36800.0,36.8591,36.907,36.8454,36.8933,36800.0
2006-07-14 13:00:00,53.87,53.87,53.85,53.85,29500.0,36.8865,36.8865,36.8728,36.8728,29500.0
2006-07-14 13:05:00,53.85,53.85,53.8,53.81,40800.0,36.8728,36.8728,36.8386,36.8454,40800.0
2006-07-14 13:10:00,53.82,53.85,53.81,53.82,345600.0,36.8523,36.8728,36.8454,36.8523,345600.0
2006-07-14 13:15:00,53.82,53.84,53.81,53.82,37200.0,36.8523,36.866,36.8454,36.8523,37200.0
2006-07-14 13:20:00,53.82,53.9,53.78,53.89,86900.0,36.8523,36.907,36.8249,36.9002,86900.0
2006-07-14 13:25:00,53.9,53.9,53.8,53.8,17600.0,36.907,36.907,36.8386,36.8386,17600.0
2006-07-14 13:30:00,53.81,53.83,53.78,53.8,10500.0,36.8454,36.8591,36.8249,36.8386,10500.0
2006-07-14 13:35:00,53.8,53.95,53.79,53.91,35600.0,36.8386,36.9413,36.8317,36.9139,35600.0
2006-07-14 13:40:00,53.91,53.94,53.8,53.8,26900.0,36.9139,36.9344,36.8386,36.8386,26900.0
2006-07-14 13:45:00,53.81,53.83,53.78,53.78,23000.0,36.8454,36.8591,36.8249,36.8249,23000.0
2006-07-14 13:50:00,53.78,53.86,53.78,53.84,30100.0,36.8249,36.8796,36.8249,36.866,30100.0
2006-07-14 13:55:00,53.83,53.83,53.74,53.77,34400.0,36.8591,36.8591,36.7975,36.818,34400.0
2006-07-14 14:00:00,53.76,53.77,53.59,53.62,48000.0,36.8112,36.818,36.6948,36.7153,48000.0
2006-07-14 14:05:00,53.6,53.65,53.56,53.63,30400.0,36.7016,36.7359,36.6742,36.7222,30400.0
2006-07-14 14:10:00,53.63,53.65,53.6,53.65,16200.0,36.7222,36.7359,36.7016,36.7359,16200.0
2006-07-14 14:15:00,53.65,53.68,53.55,53.58,57800.0,36.7359,36.7564,36.6674,36.6879,57800.0
2006-07-14 14:20:00,53.59,53.64,53.49,53.51,38000.0,36.6948,36.729,36.6263,36.64,38000.0
2006-07-14 14:25:00,53.51,53.51,53.35,53.37,71600.0,36.64,36.64,36.5304,36.5441,71600.0
2006-07-14 14:30:00,53.37,53.53,53.35,53.49,25600.0,36.5441,36.6537,36.5304,36.6263,25600.0
2006-07-14 14:35:00,53.48,53.48,53.43,53.44,18800.0,36.6195,36.6195,36.5852,36.5921,18800.0
2006-07-14 14:40:00,53.42,53.44,53.32,53.36,51000.0,36.5784,36.5921,36.5099,36.5373,51000.0
2006-07-14 14:45:00,53.35,53.42,53.35,53.4,40900.0,36.5304,36.5784,36.5304,36.5647,40900.0
2006-07-14 14:50:00,53.4,53.53,53.39,53.39,58100.0,36.5647,36.6537,36.5578,36.5578,58100.0
2006-07-14 14:55:00,53.4,53.49,53.3,53.43,121900.0,36.5647,36.6263,36.4962,36.5852,121900.0
2006-07-14 15:00:00,53.43,53.58,53.25,53.27,119500.0,36.5852,36.6879,36.462,36.4757,119500.0
2006-07-14 15:05:00,53.26,53.44,53.25,53.41,89400.0,36.4688,36.5921,36.462,36.5715,89400.0
2006-07-14 15:10:00,53.4,53.41,53.28,53.34,61400.0,36.5647,36.5715,36.4825,36.5236,61400.0
2006-07-14 15:15:00,53.36,53.36,53.24,53.29,40100.0,36.5373,36.5373,36.4551,36.4894,40100.0
2006-07-14 15:20:00,53.3,53.31,53.15,53.16,135400.0,36.4962,36.503,36.3935,36.4003,135400.0
2006-07-14 15:25:00,53.17,53.22,53.1,53.15,89700.0,36.4072,36.4414,36.3593,36.3935,89700.0
2006-07-14 15:30:00,53.15,53.19,53.13,53.17,59500.0,36.3935,36.4209,36.3798,36.4072,59500.0
2006-07-14 15:35:00,53.18,53.36,53.17,53.35,88800.0,36.414,36.5373,36.4072,36.5304,88800.0
2006-07-14 15:40:00,53.37,53.38,53.26,53.36,79100.0,36.5441,36.551,36.4688,36.5373,79100.0
2006-07-14 15:45:00,53.36,53.54,53.35,53.54,153700.0,36.5373,36.6605,36.5304,36.6605,153700.0
2006-07-14 15:50:00,53.54,53.6,53.45,53.6,153800.0,36.6605,36.7016,36.5989,36.7016,153800.0
2006-07-14 15:55:00,53.6,53.62,53.47,53.47,139500.0,36.7016,36.7153,36.6126,36.6126,139500.0
2006-07-17 09:30:00,53.44,54.1,53.44,54.03,97300.0,36.5921,37.044,36.5921,36.9961,97300.0
2006-07-17 09:35:00,54.06,54.07,53.89,53.94,53300.0,37.0166,37.0234,36.9002,36.9344,53300.0
2006-07-17 09:40:00,53.93,54.25,53.93,54.23,109600.0,36.9276,37.1467,36.9276,37.133,109600.0
2006-07-17 09:45:00,54.21,54.26,54.1,54.1,67600.0,37.1193,37.1535,37.044,37.044,67600.0
2006-07-17 09:50:00,54.11,54.18,54.1,54.11,49500.0,37.0508,37.0988,37.044,37.0508,49500.0
2006-07-17 09:55:00,54.11,54.13,53.89,53.9,138800.0,37.0508,37.0645,36.9002,36.907,138800.0
2006-07-17 10:00:00,53.9,53.92,53.7,53.75,87200.0,36.907,36.9207,36.7701,36.8043,87200.0
2006-07-17 10:05:00,53.76,53.85,53.75,53.76,38300.0,36.8112,36.8728,36.8043,36.8112,38300.0
2006-07-17 10:10:00,53.76,53.77,53.72,53.73,34700.0,36.8112,36.818,36.7838,36.7906,34700.0
2006-07-17 10:15:00,53.74,53.86,53.67,53.84,47800.0,36.7975,36.8796,36.7496,36.866,47800.0
2006-07-17 10:20:00,53.83,53.87,53.78,53.78,32200.0,36.8591,36.8865,36.8249,36.8249,32200.0
2006-07-17 10:25:00,53.77,53.84,53.5,53.51,56500.0,36.818,36.866,36.6331,36.64,56500.0
2006-07-17 10:30:00,53.52,53.53,53.47,53.52,61100.0,36.6468,36.6537,36.6126,36.6468,61100.0
2006-07-17 10:35:00,53.52,53.52,53.48,53.5,27300.0,36.6468,36.6468,36.6195,36.6331,27300.0
2006-07-17 10:40:00,53.5,53.52,53.46,53.52,39000.0,36.6331,36.6468,36.6058,36.6468,39000.0
2006-07-17 10:45:00,53.52,53.7,53.5,53.64,50400.0,36.6468,36.7701,36.6331,36.729,50400.0
2006-07-17 10:50:00,53.64,53.72,53.64,53.71,49900.0,36.729,36.7838,36.729,36.7769,49900.0
2006-07-17 10:55:00,53.7,53.89,53.68,53.86,41600.0,36.7701,36.9002,36.7564,36.8796,41600.0
2006-07-17 11:00:00,53.86,53.88,53.69,53.78,39000.0,36.8796,36.8933,36.7632,36.8249,39000.0
2006-07-17 11:05:00,53.77,53.78,53.69,53.77,16400.0,36.818,36.8249,36.7632,36.818,16400.0
2006-07-17 11:10:00,53.77,53.8,53.76,53.8,31900.0,36.818,36.8386,36.8112,36.8386,31900.0
2006-07-17 11:15:00,53.8,53.8,53.71,53.75,50300.0,36.8386,36.8386,36.7769,36.8043,50300.0
2006-07-17 11:20:00,53.75,53.75,53.63,53.65,34100.0,36.8043,36.8043,36.7222,36.7359,34100.0
2006-07-17 11:25:00,53.64,53.72,53.62,53.68,37600.0,36.729,36.7838,36.7153,36.7564,37600.0
2006-07-17 11:30:00,53.68,53.74,53.61,53.73,43000.0,36.7564,36.7975,36.7085,36.7906,43000.0
2006-07-17 11:35:00,53.71,53.74,53.65,53.69,41600.0,36.7769,36.7975,36.7359,36.7632,41600.0
2006-07-17 11:40:00,53.67,53.74,53.66,53.73,32000.0,36.7496,36.7975,36.7427,36.7906,32000.0
2006-07-17 11:45:00,53.73,53.81,53.72,53.78,38400.0,36.7906,36.8454,36.7838,36.8249,38400.0
2006-07-17 11:50:00,53.77,53.81,53.71,53.73,27500.0,36.818,36.8454,36.7769,36.7906,27500.0
2006-07-17 11:55:00,53.73,53.73,53.66,53.68,24800.0,36.7906,36.7906,36.7427,36.7564,24800.0
2006-07-17 12:00:00,53.68,53.73,53.62,53.64,25300.0,36.7564,36.7906,36.7153,36.729,25300.0
2006-07-17 12:05:00,53.64,53.65,53.61,53.64,20400.0,36.729,36.7359,36.7085,36.729,20400.0
2006-07-17 12:10:00,53.64,53.66,53.61,53.66,44100.0,36.729,36.7427,36.7085,36.7427,44100.0
2006-07-17 12:15:00,53.66,53.76,53.66,53.75,26100.0,36.7427,36.8112,36.7427,36.8043,26100.0
2006-07-17 12:20:00,53.75,53.84,53.74,53.76,31000.0,36.8043,36.866,36.7975,36.8112,31000.0
2006-07-17 12:25:00,53.77,53.81,53.73,53.8,45200.0,36.818,36.8454,36.7906,36.8386,45200.0
2006-07-17 12:30:00,53.79,53.85,53.79,53.85,43600.0,36.8317,36.8728,36.8317,36.8728,43600.0
2006-07-17 12:35:00,53.85,53.85,53.8,53.85,61900.0,36.8728,36.8728,36.8386,36.8728,61900.0
2006-07-17 12:40:00,53.85,53.9,53.84,53.87,47100.0,36.8728,36.907,36.866,36.8865,47100.0
2006-07-17 12:45:00,53.87,53.87,53.81,53.81,31400.0,36.8865,36.8865,36.8454,36.8454,31400.0
2006-07-17 12:50:00,53.81,53.83,53.8,53.83,23400.0,36.8454,36.8591,36.8386,36.8591,23400.0
2006-07-17 12:55:00,53.82,53.88,53.81,53.87,23300.0,36.8523,36.8933,36.8454,36.8865,23300.0
2006-07-17 13:00:00,53.86,53.95,53.83,53.93,32200.0,36.8796,36.9413,36.8591,36.9276,32200.0
2006-07-17 13:05:00,53.95,53.95,53.92,53.94,15400.0,36.9413,36.9413,36.9207,36.9344,15400.0
2006-07-17 13:10:00,53.94,53.96,53.92,53.94,16900.0,36.9344,36.9481,36.9207,36.9344,16900.0
2006-07-17 13:15:00,53.95,54.03,53.95,54.03,60300.0,36.9413,36.9961,36.9413,36.9961,60300.0
2006-07-17 13:20:00,54.05,54.05,53.96,53.99,46500.0,37.0097,37.0097,36.9481,36.9687,46500.0
2006-07-17 13:25:00,54.0,54.05,54.0,54.02,25500.0,36.9755,37.0097,36.9755,36.9892,25500.0
2006-07-17 13:30:00,54.02,54.02,53.99,53.99,16700.0,36.9892,36.9892,36.9687,36.9687,16700.0
2006-07-17 13:35:00,53.99,54.0,53.96,53.96,12200.0,36.9687,36.9755,36.9481,36.9481,12200.0
2006-07-17 13:40:00,53.96,54.02,53.94,53.99,79300.0,36.9481,36.9892,36.9344,36.9687,79300.0
2006-07-17 13:45:00,53.99,53.99,53.96,53.97,11100.0,36.9687,36.9687,36.9481,36.955,11100.0
2006-07-17 13:50:00,53.98,53.98,53.96,53.97,4800.0,36.9618,36.9618,36.9481,36.955,4800.0
2006-07-17 13:55:00,53.98,54.01,53.97,54.01,19200.0,36.9618,36.9824,36.955,36.9824,19200.0
2006-07-17 14:00:00,54.01,54.05,54.0,54.05,24000.0,36.9824,37.0097,36.9755,37.0097,24000.0
2006-07-17 14:05:00,54.05,54.06,53.97,54.0,42300.0,37.0097,37.0166,36.955,36.9755,42300.0
2006-07-17 14:10:00,53.99,54.02,53.98,54.01,15300.0,36.9687,36.9892,36.9618,36.9824,15300.0
2006-07-17 14:15:00,54.01,54.02,53.97,54.0,36100.0,36.9824,36.9892,36.955,36.9755,36100.0
2006-07-17 14:20:00,54.0,54.0,53.9,53.92,27300.0,36.9755,36.9755,36.907,36.9207,27300.0
2006-07-17 14:25:00,53.91,53.91,53.85,53.91,18700.0,36.9139,36.9139,36.8728,36.9139,18700.0
2006-07-17 14:30:00,53.9,53.94,53.9,53.92,21900.0,36.907,36.9344,36.907,36.9207,21900.0
2006-07-17 14:35:00,53.94,53.96,53.93,53.96,10300.0,36.9344,36.9481,36.9276,36.9481,10300.0
2006-07-17 14:40:00,53.96,53.97,53.91,53.92,34700.0,36.9481,36.955,36.9139,36.9207,34700.0
2006-07-17 14:45:00,53.91,53.96,53.91,53.94,15700.0,36.9139,36.9481,36.9139,36.9344,15700.0
2006-07-17 14:50:00,53.93,54.05,53.92,54.05,48900.0,36.9276,37.0097,36.9207,37.0097,48900.0
2006-07-17 14:55:00,54.04,54.05,54.0,54.0,20000.0,37.0029,37.0097,36.9755,36.9755,20000.0
2006-07-17 15:00:00,54.0,54.0,53.95,53.97,45000.0,36.9755,36.9755,36.9413,36.955,45000.0
2006-07-17 15:05:00,53.98,53.99,53.94,53.95,31100.0,36.9618,36.9687,36.9344,36.9413,31100.0
2006-07-17 15:10:00,53.95,54.0,53.94,53.96,73300.0,36.9413,36.9755,36.9344,36.9481,73300.0
2006-07-17 15:15:00,53.96,53.99,53.93,53.98,21600.0,36.9481,36.9687,36.9276,36.9618,21600.0
2006-07-17 15:20:00,53.99,54.03,53.95,53.97,26900.0,36.9687,36.9961,36.9413,36.955,26900.0
2006-07-17 15:25:00,53.98,54.03,53.97,53.97,36100.0,36.9618,36.9961,36.955,36.955,36100.0
2006-07-17 15:30:00,53.98,53.98,53.83,53.84,34500.0,36.9618,36.9618,36.8591,36.866,34500.0
2006-07-17 15:35:00,53.84,53.95,53.84,53.94,24600.0,36.866,36.9413,36.866,36.9344,24600.0
2006-07-17 15:40:00,53.94,54.0,53.92,53.94,80400.0,36.9344,36.9755,36.9207,36.9344,80400.0
2006-07-17 15:45:00,53.95,53.95,53.91,53.91,47900.0,36.9413,36.9413,36.9139,36.9139,47900.0
2006-07-17 15:50:00,53.91,53.92,53.88,53.89,42800.0,36.9139,36.9207,36.8933,36.9002,42800.0
2006-07-17 15:55:00,53.9,54.0,53.85,53.88,86600.0,36.907,36.9755,36.8728,36.8933,86600.0
2006-07-18 09:30:00,53.56,53.67,53.1,53.13,202500.0,36.6742,36.7496,36.3593,36.3798,202500.0
2006-07-18 09:35:00,53.13,53.3,53.07,53.1,113900.0,36.3798,36.4962,36.3387,36.3593,113900.0
2006-07-18 09:40:00,53.15,53.28,53.1,53.18,65100.0,36.3935,36.4825,36.3593,36.414,65100.0
2006-07-18 09:45:00,53.2,53.2,53.12,53.19,80700.0,36.4277,36.4277,36.3729,36.4209,80700.0
2006-07-18 09:50:00,53.2,53.25,53.16,53.2,75600.0,36.4277,36.462,36.4003,36.4277,75600.0
2006-07-18 09:55:00,53.2,53.35,53.19,53.26,78300.0,36.4277,36.5304,36.4209,36.4688,78300.0
2006-07-18 10:00:00,53.26,53.28,53.2,53.2,58600.0,36.4688,36.4825,36.4277,36.4277,58600.0
2006-07-18 10:05:00,53.19,53.2,53.1,53.1,82700.0,36.4209,36.4277,36.3593,36.3593,82700.0
2006-07-18 10:10:00,53.11,53.21,53.08,53.1,67700.0,36.3661,36.4346,36.3456,36.3593,67700.0
2006-07-18 10:15:00,53.1,53.13,53.04,53.05,74200.0,36.3593,36.3798,36.3182,36.325,74200.0
2006-07-18 10:20:00,53.05,53.18,53.04,53.11,38100.0,36.325,36.414,36.3182,36.3661,38100.0
2006-07-18 10:25:00,53.11,53.11,53.03,53.04,72800.0,36.3661,36.3661,36.3113,36.3182,72800.0
2006-07-18 10:30:00,53.07,53.07,52.85,52.85,157400.0,36.3387,36.3387,36.1881,36.1881,157400.0
2006-07-18 10:35:00,52.85,52.87,52.8,52.82,80400.0,36.1881,36.2018,36.1538,36.1675,80400.0
2006-07-18 10:40:00,52.82,52.88,52.78,52.85,79300.0,36.1675,36.2086,36.1401,36.1881,79300.0
2006-07-18 10:45:00,52.86,52.97,52.84,52.95,67400.0,36.1949,36.2702,36.1812,36.2565,67400.0
2006-07-18 10:50:00,52.95,53.0,52.91,52.99,79500.0,36.2565,36.2908,36.2292,36.2839,79500.0
2006-07-18 10:55:00,52.98,53.0,52.77,52.77,63100.0,36.2771,36.2908,36.1333,36.1333,63100.0
2006-07-18 11:00:00,52.77,52.8,52.73,52.76,70600.0,36.1333,36.1538,36.1059,36.1264,70600.0
2006-07-18 11:05:00,52.76,52.76,52.57,52.63,100100.0,36.1264,36.1264,35.9963,36.0374,100100.0
2006-07-18 11:10:00,52.62,52.69,52.46,52.46,88200.0,36.0306,36.0785,35.921,35.921,88200.0
2006-07-18 11:15:00,52.46,52.57,52.43,52.53,77900.0,35.921,35.9963,35.9005,35.969,77900.0
2006-07-18 11:20:00,52.53,52.55,52.39,52.4,68000.0,35.969,35.9827,35.8731,35.8799,68000.0
2006-07-18 11:25:00,52.4,52.6,52.4,52.56,66100.0,35.8799,36.0169,35.8799,35.9895,66100.0
2006-07-18 11:30:00,52.56,52.65,52.56,52.65,117000.0,35.9895,36.0511,35.9895,36.0511,117000.0
2006-07-18 11:35:00,52.65,52.65,52.64,52.65,111000.0,36.0511,36.0511,36.0443,36.0511,111000.0
2006-07-18 11:40:00,52.65,52.7,52.64,52.7,36900.0,36.0511,36.0854,36.0443,36.0854,36900.0
2006-07-18 11:45:00,52.7,52.73,52.68,52.7,57700.0,36.0854,36.1059,36.0717,36.0854,57700.0
2006-07-18 11:50:00,52.7,52.76,52.68,52.7,41200.0,36.0854,36.1264,36.0717,36.0854,41200.0
2006-07-18 11:55:00,52.69,52.72,52.64,52.67,24000.0,36.0785,36.0991,36.0443,36.0648,24000.0
2006-07-18 12:00:00,52.68,52.68,52.59,52.65,13600.0,36.0717,36.0717,36.01,36.0511,13600.0
2006-07-18 12:05:00,52.65,52.7,52.65,52.67,17300.0,36.0511,36.0854,36.0511,36.0648,17300.0
2006-07-18 12:10:00,52.67,52.69,52.66,52.69,5500.0,36.0648,36.0785,36.058,36.0785,5500.0
2006-07-18 12:15:00,52.7,52.7,52.62,52.66,24700.0,36.0854,36.0854,36.0306,36.058,24700.0
2006-07-18 12:20:00,52.66,52.67,52.64,52.65,16300.0,36.058,36.0648,36.0443,36.0511,16300.0
2006-07-18 12:25:00,52.66,52.7,52.65,52.7,24700.0,36.058,36.0854,36.0511,36.0854,24700.0
2006-07-18 12:30:00,52.69,52.69,52.65,52.67,30700.0,36.0785,36.0785,36.0511,36.0648,30700.0
2006-07-18 12:35:00,52.67,52.68,52.62,52.65,22200.0,36.0648,36.0717,36.0306,36.0511,22200.0
2006-07-18 12:40:00,52.65,52.71,52.64,52.7,34300.0,36.0511,36.0922,36.0443,36.0854,34300.0
2006-07-18 12:45:00,52.7,52.78,52.69,52.69,93100.0,36.0854,36.1401,36.0785,36.0785,93100.0
2006-07-18 12:50:00,52.68,52.72,52.64,52.67,26100.0,36.0717,36.0991,36.0443,36.0648,26100.0
2006-07-18 12:55:00,52.67,52.67,52.54,52.63,28600.0,36.0648,36.0648,35.9758,36.0374,28600.0
2006-07-18 13:00:00,52.62,52.63,52.4,52.5,61300.0,36.0306,36.0374,35.8799,35.9484,61300.0
2006-07-18 13:05:00,52.49,52.5,52.48,52.49,18100.0,35.9416,35.9484,35.9347,35.9416,18100.0
2006-07-18 13:10:00,52.49,52.53,52.49,52.52,23000.0,35.9416,35.969,35.9416,35.9621,23000.0
2006-07-18 13:15:00,52.52,52.53,52.4,52.44,40500.0,35.9621,35.969,35.8799,35.9073,40500.0
2006-07-18 13:20:00,52.43,52.44,52.38,52.42,29300.0,35.9005,35.9073,35.8662,35.8936,29300.0
2006-07-18 13:25:00,52.42,52.5,52.42,52.49,26300.0,35.8936,35.9484,35.8936,35.9416,26300.0
2006-07-18 13:30:00,52.47,52.51,52.47,52.5,23100.0,35.9279,35.9553,35.9279,35.9484,23100.0
2006-07-18 13:35:00,52.5,52.54,52.49,52.53,19500.0,35.9484,35.9758,35.9416,35.969,19500.0
2006-07-18 13:40:00,52.53,52.54,52.46,52.46,23900.0,35.969,35.9758,35.921,35.921,23900.0
2006-07-18 13:45:00,52.46,52.46,52.36,52.4,26200.0,35.921,35.921,35.8526,35.8799,26200.0
2006-07-18 13:50:00,52.39,52.47,52.38,52.47,29300.0,35.8731,35.9279,35.8662,35.9279,29300.0
2006-07-18 13:55:00,52.47,52.48,52.36,52.47,57300.0,35.9279,35.9347,35.8526,35.9279,57300.0
2006-07-18 14:00:00,52.47,52.62,52.46,52.6,30600.0,35.9279,36.0306,35.921,36.0169,30600.0
2006-07-18 14:05:00,52.61,52.68,52.6,52.66,18400.0,36.0237,36.0717,36.0169,36.058,18400.0
2006-07-18 14:10:00,52.64,52.68,52.58,52.63,30700.0,36.0443,36.0717,36.0032,36.0374,30700.0
2006-07-18 14:15:00,52.63,52.71,52.54,52.69,39400.0,36.0374,36.0922,35.9758,36.0785,39400.0
2006-07-18 14:20:00,52.7,52.71,52.53,52.54,45400.0,36.0854,36.0922,35.969,35.9758,45400.0
2006-07-18 14:25:00,52.56,52.71,52.55,52.67,61500.0,35.9895,36.0922,35.9827,36.0648,61500.0
2006-07-18 14:30:00,52.67,52.75,52.64,52.7,98200.0,36.0648,36.1196,36.0443,36.0854,98200.0
2006-07-18 14:35:00,52.7,53.07,52.7,53.07,76400.0,36.0854,36.3387,36.0854,36.3387,76400.0
2006-07-18 14:40:00,53.07,53.08,52.86,52.87,62900.0,36.3387,36.3456,36.1949,36.2018,62900.0
2006-07-18 14:45:00,52.86,52.91,52.77,52.8,64000.0,36.1949,36.2292,36.1333,36.1538,64000.0
2006-07-18 14:50:00,52.81,52.84,52.76,52.84,54200.0,36.1607,36.1812,36.1264,36.1812,54200.0
2006-07-18 14:55:00,52.84,52.84,52.74,52.79,62300.0,36.1812,36.1812,36.1127,36.147,62300.0
2006-07-18 15:00:00,52.78,52.81,52.74,52.76,49500.0,36.1401,36.1607,36.1127,36.1264,49500.0
2006-07-18 15:05:00,52.76,52.77,52.65,52.66,66800.0,36.1264,36.1333,36.0511,36.058,66800.0
2006-07-18 15:10:00,52.66,52.67,52.55,52.63,184300.0,36.058,36.0648,35.9827,36.0374,184300.0
2006-07-18 15:15:00,52.62,52.66,52.6,52.65,118800.0,36.0306,36.058,36.0169,36.0511,118800.0
2006-07-18 15:20:00,52.65,52.67,52.64,52.66,111400.0,36.0511,36.0648,36.0443,36.058,111400.0
2006-07-18 15:25:00,52.66,52.69,52.64,52.66,69300.0,36.058,36.0785,36.0443,36.058,69300.0
2006-07-18 15:30:00,52.67,52.8,52.67,52.78,115000.0,36.0648,36.1538,36.0648,36.1401,115000.0
2006-07-18 15:35:00,52.78,52.8,52.71,52.72,39300.0,36.1401,36.1538,36.0922,36.0991,39300.0
2006-07-18 15:40:00,52.73,52.8,52.71,52.79,91900.0,36.1059,36.1538,36.0922,36.147,91900.0
2006-07-18 15:45:00,52.8,52.98,52.79,52.9,166200.0,36.1538,36.2771,36.147,36.2223,166200.0
2006-07-18 15:50:00,52.91,52.92,52.77,52.77,148100.0,36.2292,36.236,36.1333,36.1333,148100.0
2006-07-18 15:55:00,52.78,52.93,52.77,52.88,204400.0,36.1401,36.2428,36.1333,36.2086,204400.0
2006-07-19 09:30:00,53.0,53.7,53.0,53.64,263500.0,36.2908,36.7701,36.2908,36.729,263500.0
2006-07-19 09:35:00,53.64,53.76,53.61,53.76,109300.0,36.729,36.8112,36.7085,36.8112,109300.0
2006-07-19 09:40:00,53.76,53.91,53.66,53.71,128400.0,36.8112,36.9139,36.7427,36.7769,128400.0
2006-07-19 09:45:00,53.72,53.82,53.69,53.8,57800.0,36.7838,36.8523,36.7632,36.8386,57800.0
2006-07-19 09:50:00,53.8,53.82,53.76,53.78,88200.0,36.8386,36.8523,36.8112,36.8249,88200.0
2006-07-19 09:55:00,53.78,53.85,53.77,53.82,63400.0,36.8249,36.8728,36.818,36.8523,63400.0
2006-07-19 10:00:00,53.82,54.16,53.81,53.95,171300.0,36.8523,37.0851,36.8454,36.9413,171300.0
2006-07-19 10:05:00,53.95,53.99,53.83,53.87,125800.0,36.9413,36.9687,36.8591,36.8865,125800.0
2006-07-19 10:10:00,53.87,53.9,53.85,53.88,117900.0,36.8865,36.907,36.8728,36.8933,117900.0
2006-07-19 10:15:00,53.88,53.9,53.84,53.85,63200.0,36.8933,36.907,36.866,36.8728,63200.0
2006-07-19 10:20:00,53.87,53.87,53.6,53.6,118400.0,36.8865,36.8865,36.7016,36.7016,118400.0
2006-07-19 10:25:00,53.6,53.82,53.58,53.72,109800.0,36.7016,36.8523,36.6879,36.7838,109800.0
2006-07-19 10:30:00,53.71,53.76,53.62,53.72,96300.0,36.7769,36.8112,36.7153,36.7838,96300.0
2006-07-19 10:35:00,53.72,53.87,53.7,53.8,82800.0,36.7838,36.8865,36.7701,36.8386,82800.0
2006-07-19 10:40:00,53.8,53.93,53.76,53.89,218200.0,36.8386,36.9276,36.8112,36.9002,218200.0
2006-07-19 10:45:00,53.88,53.9,53.8,53.86,81800.0,36.8933,36.907,36.8386,36.8796,81800.0
2006-07-19 10:50:00,53.87,53.99,53.81,53.82,117100.0,36.8865,36.9687,36.8454,36.8523,117100.0
2006-07-19 10:55:00,53.82,53.94,53.8,53.94,117000.0,36.8523,36.9344,36.8386,36.9344,117000.0
2006-07-19 11:00:00,53.94,53.95,53.9,53.92,29900.0,36.9344,36.9413,36.907,36.9207,29900.0
2006-07-19 11:05:00,53.92,53.97,53.92,53.92,32500.0,36.9207,36.955,36.9207,36.9207,32500.0
2006-07-19 11:10:00,53.93,53.95,53.91,53.94,25600.0,36.9276,36.9413,36.9139,36.9344,25600.0
2006-07-19 11:15:00,53.95,53.96,53.87,53.93,50600.0,36.9413,36.9481,36.8865,36.9276,50600.0
2006-07-19 11:20:00,53.91,53.94,53.89,53.94,42500.0,36.9139,36.9344,36.9002,36.9344,42500.0
2006-07-19 11:25:00,53.93,53.94,53.9,53.9,76900.0,36.9276,36.9344,36.907,36.907,76900.0
2006-07-19 11:30:00,53.91,53.93,53.9,53.9,37100.0,36.9139,36.9276,36.907,36.907,37100.0
2006-07-19 11:35:00,53.9,53.94,53.89,53.93,32700.0,36.907,36.9344,36.9002,36.9276,32700.0
2006-07-19 11:40:00,53.94,53.98,53.93,53.97,24800.0,36.9344,36.9618,36.9276,36.955,24800.0
2006-07-19 11:45:00,53.98,54.0,53.97,53.99,41100.0,36.9618,36.9755,36.955,36.9687,41100.0
2006-07-19 11:50:00,53.99,54.0,53.98,54.0,24700.0,36.9687,36.9755,36.9618,36.9755,24700.0
2006-07-19 11:55:00,53.99,53.99,53.89,53.89,41300.0,36.9687,36.9687,36.9002,36.9002,41300.0
2006-07-19 12:00:00,53.88,53.91,53.84,53.88,65500.0,36.8933,36.9139,36.866,36.8933,65500.0
2006-07-19 12:05:00,53.88,53.91,53.83,53.9,40600.0,36.8933,36.9139,36.8591,36.907,40600.0
2006-07-19 12:10:00,53.9,53.91,53.88,53.89,24800.0,36.907,36.9139,36.8933,36.9002,24800.0
2006-07-19 12:15:00,53.89,53.89,53.8,53.81,43100.0,36.9002,36.9002,36.8386,36.8454,43100.0
2006-07-19 12:20:00,53.81,53.86,53.77,53.85,108200.0,36.8454,36.8796,36.818,36.8728,108200.0
2006-07-19 12:25:00,53.85,53.86,53.8,53.81,106400.0,36.8728,36.8796,36.8386,36.8454,106400.0
2006-07-19 12:30:00,53.8,53.88,53.79,53.88,37600.0,36.8386,36.8933,36.8317,36.8933,37600.0
2006-07-19 12:35:00,53.88,53.91,53.85,53.91,23900.0,36.8933,36.9139,36.8728,36.9139,23900.0
2006-07-19 12:40:00,53.9,53.91,53.9,53.9,15500.0,36.907,36.9139,36.907,36.907,15500.0
2006-07-19 12:45:00,53.9,53.92,53.9,53.92,27000.0,36.907,36.9207,36.907,36.9207,27000.0
2006-07-19 12:50:00,53.92,53.93,53.9,53.9,11000.0,36.9207,36.9276,36.907,36.907,11000.0
2006-07-19 12:55:00,53.91,53.94,53.9,53.93,44200.0,36.9139,36.9344,36.907,36.9276,44200.0
2006-07-19 13:00:00,53.93,53.93,53.9,53.9,13800.0,36.9276,36.9276,36.907,36.907,13800.0
2006-07-19 13:05:00,53.9,53.98,53.9,53.98,59100.0,36.907,36.9618,36.907,36.9618,59100.0
2006-07-19 13:10:00,53.98,54.01,53.97,53.99,64500.0,36.9618,36.9824,36.955,36.9687,64500.0
2006-07-19 13:15:00,53.99,54.0,53.95,53.99,62700.0,36.9687,36.9755,36.9413,36.9687,62700.0
2006-07-19 13:20:00,54.0,54.01,53.98,53.99,77100.0,36.9755,36.9824,36.9618,36.9687,77100.0
2006-07-19 13:25:00,54.0,54.05,53.95,54.04,140300.0,36.9755,37.0097,36.9413,37.0029,140300.0
2006-07-19 13:30:00,54.03,54.11,54.03,54.1,48700.0,36.9961,37.0508,36.9961,37.044,48700.0
2006-07-19 13:35:00,54.1,54.12,54.02,54.02,91000.0,37.044,37.0577,36.9892,36.9892,91000.0
2006-07-19 13:40:00,54.01,54.01,53.98,53.99,10800.0,36.9824,36.9824,36.9618,36.9687,10800.0
2006-07-19 13:45:00,53.99,54.0,53.97,54.0,20700.0,36.9687,36.9755,36.955,36.9755,20700.0
2006-07-19 13:50:00,53.99,54.0,53.94,53.94,18500.0,36.9687,36.9755,36.9344,36.9344,18500.0
2006-07-19 13:55:00,53.95,53.97,53.94,53.97,31100.0,36.9413,36.955,36.9344,36.955,31100.0
2006-07-19 14:00:00,53.97,54.0,53.93,53.94,77100.0,36.955,36.9755,36.9276,36.9344,77100.0
2006-07-19 14:05:00,53.93,54.0,53.92,54.0,31100.0,36.9276,36.9755,36.9207,36.9755,31100.0
2006-07-19 14:10:00,54.0,54.04,53.97,53.97,60600.0,36.9755,37.0029,36.955,36.955,60600.0
2006-07-19 14:15:00,53.97,53.99,53.93,53.97,55600.0,36.955,36.9687,36.9276,36.955,55600.0
2006-07-19 14:20:00,53.97,54.01,53.97,54.0,38200.0,36.955,36.9824,36.955,36.9755,38200.0
2006-07-19 14:25:00,53.99,54.03,53.96,53.97,62700.0,36.9687,36.9961,36.9481,36.955,62700.0
2006-07-19 14:30:00,53.97,54.03,53.97,54.0,42900.0,36.955,36.9961,36.955,36.9755,42900.0
2006-07-19 14:35:00,54.0,54.04,53.98,54.0,42100.0,36.9755,37.0029,36.9618,36.9755,42100.0
2006-07-19 14:40:00,54.01,54.04,54.0,54.01,67600.0,36.9824,37.0029,36.9755,36.9824,67600.0
2006-07-19 14:45:00,54.01,54.03,54.0,54.01,69100.0,36.9824,36.9961,36.9755,36.9824,69100.0
2006-07-19 14:50:00,54.01,54.03,54.01,54.02,47300.0,36.9824,36.9961,36.9824,36.9892,47300.0
2006-07-19 14:55:00,54.01,54.03,54.01,54.02,38900.0,36.9824,36.9961,36.9824,36.9892,38900.0
2006-07-19 15:00:00,54.02,54.04,54.01,54.01,26500.0,36.9892,37.0029,36.9824,36.9824,26500.0
2006-07-19 15:05:00,54.01,54.02,53.99,53.99,38300.0,36.9824,36.9892,36.9687,36.9687,38300.0
2006-07-19 15:10:00,53.99,54.0,53.82,53.85,61200.0,36.9687,36.9755,36.8523,36.8728,61200.0
2006-07-19 15:15:00,53.85,53.98,53.83,53.96,58300.0,36.8728,36.9618,36.8591,36.9481,58300.0
2006-07-19 15:20:00,53.96,53.97,53.83,53.89,74200.0,36.9481,36.955,36.8591,36.9002,74200.0
2006-07-19 15:25:00,53.89,53.9,53.87,53.89,31400.0,36.9002,36.907,36.8865,36.9002,31400.0
2006-07-19 15:30:00,53.9,53.91,53.89,53.89,41500.0,36.907,36.9139,36.9002,36.9002,41500.0
2006-07-19 15:35:00,53.9,53.9,53.78,53.82,61300.0,36.907,36.907,36.8249,36.8523,61300.0
2006-07-19 15:40:00,53.83,53.87,53.82,53.85,95700.0,36.8591,36.8865,36.8523,36.8728,95700.0
2006-07-19 15:45:00,53.85,53.85,53.81,53.82,52100.0,36.8728,36.8728,36.8454,36.8523,52100.0
2006-07-19 15:50:00,53.82,53.92,53.79,53.8,284800.0,36.8523,36.9207,36.8317,36.8386,284800.0
2006-07-19 15:55:00,53.81,53.82,53.76,53.8,210400.0,36.8454,36.8523,36.8112,36.8386,210400.0
2006-07-20 09:30:00,53.61,53.79,53.5,53.68,69200.0,36.7085,36.8317,36.6331,36.7564,69200.0
2006-07-20 09:35:00,53.67,53.87,53.66,53.86,32600.0,36.7496,36.8865,36.7427,36.8796,32600.0
2006-07-20 09:40:00,53.86,54.05,53.84,53.9,48100.0,36.8796,37.0097,36.866,36.907,48100.0
2006-07-20 09:45:00,53.91,53.95,53.65,53.75,39900.0,36.9139,36.9413,36.7359,36.8043,39900.0
2006-07-20 09:50:00,53.72,53.84,53.72,53.81,25600.0,36.7838,36.866,36.7838,36.8454,25600.0
2006-07-20 09:55:00,53.82,53.82,53.5,53.5,37200.0,36.8523,36.8523,36.6331,36.6331,37200.0
2006-07-20 10:00:00,53.53,53.69,53.37,53.44,44000.0,36.6537,36.7632,36.5441,36.5921,44000.0
2006-07-20 10:05:00,53.47,53.56,53.32,53.41,77700.0,36.6126,36.6742,36.5099,36.5715,77700.0
2006-07-20 10:10:00,53.41,53.7,53.4,53.64,78400.0,36.5715,36.7701,36.5647,36.729,78400.0
2006-07-20 10:15:00,53.64,53.68,53.5,53.59,38400.0,36.729,36.7564,36.6331,36.6948,38400.0
2006-07-20 10:20:00,53.57,53.65,53.43,53.5,59800.0,36.6811,36.7359,36.5852,36.6331,59800.0
2006-07-20 10:25:00,53.5,53.51,53.32,53.38,32200.0,36.6331,36.64,36.5099,36.551,32200.0
2006-07-20 10:30:00,53.38,53.51,53.38,53.49,40600.0,36.551,36.64,36.551,36.6263,40600.0
2006-07-20 10:35:00,53.49,53.5,53.38,53.42,42600.0,36.6263,36.6331,36.551,36.5784,42600.0
2006-07-20 10:40:00,53.43,53.53,53.42,53.46,22900.0,36.5852,36.6537,36.5784,36.6058,22900.0
2006-07-20 10:45:00,53.47,53.5,53.38,53.49,30200.0,36.6126,36.6331,36.551,36.6263,30200.0
2006-07-20 10:50:00,53.49,53.52,53.46,53.5,41800.0,36.6263,36.6468,36.6058,36.6331,41800.0
2006-07-20 10:55:00,53.5,53.56,53.49,53.55,48900.0,36.6331,36.6742,36.6263,36.6674,48900.0
2006-07-20 11:00:00,53.55,53.71,53.55,53.68,45500.0,36.6674,36.7769,36.6674,36.7564,45500.0
2006-07-20 11:05:00,53.68,53.75,53.58,53.75,39000.0,36.7564,36.8043,36.6879,36.8043,39000.0
2006-07-20 11:10:00,53.75,53.92,53.75,53.9,36700.0,36.8043,36.9207,36.8043,36.907,36700.0
2006-07-20 11:15:00,53.9,53.9,53.87,53.88,23200.0,36.907,36.907,36.8865,36.8933,23200.0
2006-07-20 11:20:00,53.88,53.9,53.83,53.85,22000.0,36.8933,36.907,36.8591,36.8728,22000.0
2006-07-20 11:25:00,53.85,53.91,53.73,53.78,69200.0,36.8728,36.9139,36.7906,36.8249,69200.0
2006-07-20 11:30:00,53.79,53.83,53.7,53.79,29900.0,36.8317,36.8591,36.7701,36.8317,29900.0
2006-07-20 11:35:00,53.79,53.82,53.78,53.79,29200.0,36.8317,36.8523,36.8249,36.8317,29200.0
2006-07-20 11:40:00,53.79,53.83,53.78,53.82,14100.0,36.8317,36.8591,36.8249,36.8523,14100.0
2006-07-20 11:45:00,53.83,53.85,53.83,53.85,20100.0,36.8591,36.8728,36.8591,36.8728,20100.0
2006-07-20 11:50:00,53.85,53.91,53.84,53.9,22400.0,36.8728,36.9139,36.866,36.907,22400.0
2006-07-20 11:55:00,53.89,53.96,53.89,53.96,23800.0,36.9002,36.9481,36.9002,36.9481,23800.0
2006-07-20 12:00:00,53.95,53.98,53.79,53.89,32800.0,36.9413,36.9618,36.8317,36.9002,32800.0
2006-07-20 12:05:00,53.89,53.9,53.8,53.89,23400.0,36.9002,36.907,36.8386,36.9002,23400.0
2006-07-20 12:10:00,53.89,53.89,53.86,53.88,15100.0,36.9002,36.9002,36.8796,36.8933,15100.0
2006-07-20 12:15:00,53.87,53.87,53.84,53.87,12300.0,36.8865,36.8865,36.866,36.8865,12300.0
2006-07-20 12:20:00,53.87,53.87,53.72,53.85,18300.0,36.8865,36.8865,36.7838,36.8728,18300.0
2006-07-20 12:25:00,53.85,53.88,53.77,53.79,17200.0,36.8728,36.8933,36.818,36.8317,17200.0
2006-07-20 12:30:00,53.79,53.79,53.68,53.74,20700.0,36.8317,36.8317,36.7564,36.7975,20700.0
2006-07-20 12:35:00,53.76,53.76,53.64,53.64,22900.0,36.8112,36.8112,36.729,36.729,22900.0
2006-07-20 12:40:00,53.66,53.79,53.66,53.72,13700.0,36.7427,36.8317,36.7427,36.7838,13700.0
2006-07-20 12:45:00,53.73,53.74,53.61,53.65,22500.0,36.7906,36.7975,36.7085,36.7359,22500.0
2006-07-20 12:50:00,53.66,53.8,53.64,53.79,10800.0,36.7427,36.8386,36.729,36.8317,10800.0
2006-07-20 12:55:00,53.78,53.79,53.77,53.79,11500.0,36.8249,36.8317,36.818,36.8317,11500.0
2006-07-20 13:00:00,53.79,53.81,53.78,53.8,17300.0,36.8317,36.8454,36.8249,36.8386,17300.0
2006-07-20 13:05:00,53.79,53.79,53.65,53.71,27300.0,36.8317,36.8317,36.7359,36.7769,27300.0
2006-07-20 13:10:00,53.74,53.74,53.64,53.71,17700.0,36.7975,36.7975,36.729,36.7769,17700.0
2006-07-20 13:15:00,53.72,53.72,53.69,53.7,13300.0,36.7838,36.7838,36.7632,36.7701,13300.0
2006-07-20 13:20:00,53.7,53.72,53.69,53.7,27400.0,36.7701,36.7838,36.7632,36.7701,27400.0
2006-07-20 13:25:00,53.7,53.73,53.7,53.73,22300.0,36.7701,36.7906,36.7701,36.7906,22300.0
2006-07-20 13:30:00,53.73,53.73,53.71,53.71,15000.0,36.7906,36.7906,36.7769,36.7769,15000.0
2006-07-20 13:35:00,53.72,53.73,53.71,53.71,22700.0,36.7838,36.7906,36.7769,36.7769,22700.0
2006-07-20 13:40:00,53.72,53.73,53.57,53.58,28200.0,36.7838,36.7906,36.6811,36.6879,28200.0
2006-07-20 13:45:00,53.57,53.65,53.49,53.65,25600.0,36.6811,36.7359,36.6263,36.7359,25600.0
2006-07-20 13:50:00,53.65,53.75,53.64,53.73,32900.0,36.7359,36.8043,36.729,36.7906,32900.0
2006-07-20 13:55:00,53.74,53.8,53.73,53.74,20600.0,36.7975,36.8386,36.7906,36.7975,20600.0
2006-07-20 14:00:00,53.75,53.83,53.66,53.72,40100.0,36.8043,36.8591,36.7427,36.7838,40100.0
2006-07-20 14:05:00,53.72,53.73,53.52,53.53,38500.0,36.7838,36.7906,36.6468,36.6537,38500.0
2006-07-20 14:10:00,53.55,53.58,53.48,53.55,39000.0,36.6674,36.6879,36.6195,36.6674,39000.0
2006-07-20 14:15:00,53.55,53.57,53.47,53.55,36800.0,36.6674,36.6811,36.6126,36.6674,36800.0
2006-07-20 14:20:00,53.55,53.56,53.48,53.5,25100.0,36.6674,36.6742,36.6195,36.6331,25100.0
2006-07-20 14:25:00,53.5,53.53,53.44,53.49,22900.0,36.6331,36.6537,36.5921,36.6263,22900.0
2006-07-20 14:30:00,53.49,53.51,53.47,53.51,47000.0,36.6263,36.64,36.6126,36.64,47000.0
2006-07-20 14:35:00,53.5,53.55,53.5,53.55,31200.0,36.6331,36.6674,36.6331,36.6674,31200.0
2006-07-20 14:40:00,53.54,53.57,53.52,53.55,22600.0,36.6605,36.6811,36.6468,36.6674,22600.0
2006-07-20 14:45:00,53.55,53.7,53.55,53.62,57300.0,36.6674,36.7701,36.6674,36.7153,57300.0
2006-07-20 14:50:00,53.61,53.61,53.55,53.6,20600.0,36.7085,36.7085,36.6674,36.7016,20600.0
2006-07-20 14:55:00,53.6,53.6,53.52,53.52,24600.0,36.7016,36.7016,36.6468,36.6468,24600.0
2006-07-20 15:00:00,53.52,53.57,53.49,53.53,26200.0,36.6468,36.6811,36.6263,36.6537,26200.0
2006-07-20 15:05:00,53.53,53.65,53.52,53.6,23100.0,36.6537,36.7359,36.6468,36.7016,23100.0
2006-07-20 15:10:00,53.59,53.62,53.59,53.61,21600.0,36.6948,36.7153,36.6948,36.7085,21600.0
2006-07-20 15:15:00,53.61,53.65,53.6,53.63,23800.0,36.7085,36.7359,36.7016,36.7222,23800.0
2006-07-20 15:20:00,53.62,53.63,53.46,53.52,29500.0,36.7153,36.7222,36.6058,36.6468,29500.0
2006-07-20 15:25:00,53.54,53.55,53.44,53.55,27400.0,36.6605,36.6674,36.5921,36.6674,27400.0
2006-07-20 15:30:00,53.55,53.56,53.54,53.55,23700.0,36.6674,36.6742,36.6605,36.6674,23700.0
2006-07-20 15:35:00,53.54,53.55,53.52,53.53,36400.0,36.6605,36.6674,36.6468,36.6537,36400.0
2006-07-20 15:40:00,53.53,53.54,53.35,53.35,44400.0,36.6537,36.6605,36.5304,36.5304,44400.0
2006-07-20 15:45:00,53.36,53.41,53.36,53.4,34100.0,36.5373,36.5715,36.5373,36.5647,34100.0
2006-07-20 15:50:00,53.4,53.41,53.32,53.37,72100.0,36.5647,36.5715,36.5099,36.5441,72100.0
2006-07-20 15:55:00,53.39,53.41,53.32,53.35,81500.0,36.5578,36.5715,36.5099,36.5304,81500.0
2006-07-21 09:30:00,53.12,53.14,52.88,52.89,756600.0,36.3729,36.3866,36.2086,36.2155,756600.0
2006-07-21 09:35:00,52.89,52.96,52.82,52.96,38900.0,36.2155,36.2634,36.1675,36.2634,38900.0
2006-07-21 09:40:00,52.96,53.17,52.94,53.01,63900.0,36.2634,36.4072,36.2497,36.2976,63900.0
2006-07-21 09:45:00,53.0,53.0,52.85,52.85,59900.0,36.2908,36.2908,36.1881,36.1881,59900.0
2006-07-21 09:50:00,52.85,53.14,52.85,53.08,58800.0,36.1881,36.3866,36.1881,36.3456,58800.0
2006-07-21 09:55:00,53.1,53.17,52.92,53.03,96600.0,36.3593,36.4072,36.236,36.3113,96600.0
2006-07-21 10:00:00,53.04,53.04,52.86,52.89,78900.0,36.3182,36.3182,36.1949,36.2155,78900.0
2006-07-21 10:05:00,52.89,53.08,52.87,53.0,77500.0,36.2155,36.3456,36.2018,36.2908,77500.0
2006-07-21 10:10:00,53.0,53.03,52.87,53.0,28400.0,36.2908,36.3113,36.2018,36.2908,28400.0
2006-07-21 10:15:00,53.0,53.2,52.96,53.2,32400.0,36.2908,36.4277,36.2634,36.4277,32400.0
2006-07-21 10:20:00,53.2,53.35,53.16,53.19,42900.0,36.4277,36.5304,36.4003,36.4209,42900.0
2006-07-21 10:25:00,53.17,53.17,52.93,52.93,25900.0,36.4072,36.4072,36.2428,36.2428,25900.0
2006-07-21 10:30:00,52.92,53.2,52.75,52.77,47100.0,36.236,36.4277,36.1196,36.1333,47100.0
2006-07-21 10:35:00,52.77,53.07,52.73,53.02,54100.0,36.1333,36.3387,36.1059,36.3045,54100.0
2006-07-21 10:40:00,52.98,53.01,52.76,52.76,24900.0,36.2771,36.2976,36.1264,36.1264,24900.0
2006-07-21 10:45:00,52.76,52.85,52.7,52.84,38700.0,36.1264,36.1881,36.0854,36.1812,38700.0
2006-07-21 10:50:00,52.85,53.11,52.85,53.07,99100.0,36.1881,36.3661,36.1881,36.3387,99100.0
2006-07-21 10:55:00,53.1,53.1,52.99,53.06,49100.0,36.3593,36.3593,36.2839,36.3319,49100.0
2006-07-21 11:00:00,53.08,53.09,52.98,52.98,21800.0,36.3456,36.3524,36.2771,36.2771,21800.0
2006-07-21 11:05:00,53.0,53.03,52.95,53.0,31700.0,36.2908,36.3113,36.2565,36.2908,31700.0
2006-07-21 11:10:00,53.0,53.0,52.98,52.98,22400.0,36.2908,36.2908,36.2771,36.2771,22400.0
2006-07-21 11:15:00,52.98,53.0,52.94,52.97,47300.0,36.2771,36.2908,36.2497,36.2702,47300.0
2006-07-21 11:20:00,52.97,53.0,52.96,52.99,25400.0,36.2702,36.2908,36.2634,36.2839,25400.0
2006-07-21 11:25:00,52.99,53.03,52.93,52.97,44500.0,36.2839,36.3113,36.2428,36.2702,44500.0
2006-07-21 11:30:00,52.98,53.06,52.93,52.93,51200.0,36.2771,36.3319,36.2428,36.2428,51200.0
2006-07-21 11:35:00,52.93,52.96,52.91,52.94,18000.0,36.2428,36.2634,36.2292,36.2497,18000.0
2006-07-21 11:40:00,52.94,52.95,52.91,52.92,23800.0,36.2497,36.2565,36.2292,36.236,23800.0
2006-07-21 11:45:00,52.92,53.0,52.92,52.98,19600.0,36.236,36.2908,36.236,36.2771,19600.0
2006-07-21 11:50:00,52.97,53.04,52.97,53.0,30500.0,36.2702,36.3182,36.2702,36.2908,30500.0
2006-07-21 11:55:00,53.01,53.09,52.91,53.0,36700.0,36.2976,36.3524,36.2292,36.2908,36700.0
2006-07-21 12:00:00,52.99,53.02,52.9,52.92,25400.0,36.2839,36.3045,36.2223,36.236,25400.0
2006-07-21 12:05:00,52.9,52.93,52.82,52.86,13800.0,36.2223,36.2428,36.1675,36.1949,13800.0
2006-07-21 12:10:00,52.85,52.86,52.7,52.77,43000.0,36.1881,36.1949,36.0854,36.1333,43000.0
2006-07-21 12:15:00,52.77,52.82,52.72,52.79,20400.0,36.1333,36.1675,36.0991,36.147,20400.0
2006-07-21 12:20:00,52.77,52.83,52.75,52.81,25800.0,36.1333,36.1744,36.1196,36.1607,25800.0
2006-07-21 12:25:00,52.82,52.82,52.76,52.79,14500.0,36.1675,36.1675,36.1264,36.147,14500.0
2006-07-21 12:30:00,52.8,52.84,52.79,52.82,14700.0,36.1538,36.1812,36.147,36.1675,14700.0
2006-07-21 12:35:00,52.84,52.84,52.7,52.72,29600.0,36.1812,36.1812,36.0854,36.0991,29600.0
2006-07-21 12:40:00,52.72,52.77,52.69,52.77,34200.0,36.0991,36.1333,36.0785,36.1333,34200.0
2006-07-21 12:45:00,52.77,52.78,52.7,52.73,56600.0,36.1333,36.1401,36.0854,36.1059,56600.0
2006-07-21 12:50:00,52.72,52.78,52.69,52.7,67300.0,36.0991,36.1401,36.0785,36.0854,67300.0
2006-07-21 12:55:00,52.72,52.78,52.7,52.72,47400.0,36.0991,36.1401,36.0854,36.0991,47400.0
2006-07-21 13:00:00,52.73,52.77,52.7,52.72,33200.0,36.1059,36.1333,36.0854,36.0991,33200.0
2006-07-21 13:05:00,52.72,52.94,52.7,52.78,43700.0,36.0991,36.2497,36.0854,36.1401,43700.0
2006-07-21 13:10:00,52.79,52.82,52.75,52.75,41100.0,36.147,36.1675,36.1196,36.1196,41100.0
2006-07-21 13:15:00,52.76,52.87,52.75,52.75,38100.0,36.1264,36.2018,36.1196,36.1196,38100.0
2006-07-21 13:20:00,52.76,52.79,52.75,52.76,19000.0,36.1264,36.147,36.1196,36.1264,19000.0
2006-07-21 13:25:00,52.77,52.77,52.72,52.74,17600.0,36.1333,36.1333,36.0991,36.1127,17600.0
2006-07-21 13:30:00,52.75,52.76,52.7,52.7,139000.0,36.1196,36.1264,36.0854,36.0854,139000.0
2006-07-21 13:35:00,52.71,52.74,52.66,52.66,70000.0,36.0922,36.1127,36.058,36.058,70000.0
2006-07-21 13:40:00,52.65,52.72,52.6,52.62,31900.0,36.0511,36.0991,36.0169,36.0306,31900.0
2006-07-21 13:45:00,52.63,52.76,52.62,52.66,38700.0,36.0374,36.1264,36.0306,36.058,38700.0
2006-07-21 13:50:00,52.66,52.66,52.45,52.51,95100.0,36.058,36.058,35.9142,35.9553,95100.0
2006-07-21 13:55:00,52.52,52.62,52.47,52.62,66400.0,35.9621,36.0306,35.9279,36.0306,66400.0
2006-07-21 14:00:00,52.62,52.7,52.59,52.67,58800.0,36.0306,36.0854,36.01,36.0648,58800.0
2006-07-21 14:05:00,52.69,52.71,52.63,52.63,35400.0,36.0785,36.0922,36.0374,36.0374,35400.0
2006-07-21 14:10:00,52.65,52.67,52.61,52.66,19300.0,36.0511,36.0648,36.0237,36.058,19300.0
2006-07-21 14:15:00,52.66,52.67,52.63,52.67,18700.0,36.058,36.0648,36.0374,36.0648,18700.0
2006-07-21 14:20:00,52.68,52.69,52.64,52.65,67900.0,36.0717,36.0785,36.0443,36.0511,67900.0
2006-07-21 14:25:00,52.65,52.7,52.61,52.69,30400.0,36.0511,36.0854,36.0237,36.0785,30400.0
2006-07-21 14:30:00,52.69,52.7,52.68,52.7,11600.0,36.0785,36.0854,36.0717,36.0854,11600.0
2006-07-21 14:35:00,52.7,52.71,52.68,52.69,27300.0,36.0854,36.0922,36.0717,36.0785,27300.0
2006-07-21 14:40:00,52.69,52.7,52.59,52.63,96500.0,36.0785,36.0854,36.01,36.0374,96500.0
2006-07-21 14:45:00,52.63,52.64,52.55,52.56,25400.0,36.0374,36.0443,35.9827,35.9895,25400.0
2006-07-21 14:50:00,52.58,52.6,52.53,52.58,18400.0,36.0032,36.0169,35.969,36.0032,18400.0
2006-07-21 14:55:00,52.59,52.6,52.55,52.55,22000.0,36.01,36.0169,35.9827,35.9827,22000.0
2006-07-21 15:00:00,52.56,52.61,52.54,52.6,37200.0,35.9895,36.0237,35.9758,36.0169,37200.0
2006-07-21 15:05:00,52.6,52.62,52.52,52.61,197300.0,36.0169,36.0306,35.9621,36.0237,197300.0
2006-07-21 15:10:00,52.6,52.63,52.57,52.59,100700.0,36.0169,36.0374,35.9963,36.01,100700.0
2006-07-21 15:15:00,52.6,52.61,52.56,52.56,25500.0,36.0169,36.0237,35.9895,35.9895,25500.0
2006-07-21 15:20:00,52.56,52.6,52.53,52.58,38900.0,35.9895,36.0169,35.969,36.0032,38900.0
2006-07-21 15:25:00,52.59,52.61,52.57,52.59,25000.0,36.01,36.0237,35.9963,36.01,25000.0
2006-07-21 15:30:00,52.59,52.6,52.57,52.58,58700.0,36.01,36.0169,35.9963,36.0032,58700.0
2006-07-21 15:35:00,52.58,52.64,52.57,52.58,63100.0,36.0032,36.0443,35.9963,36.0032,63100.0
2006-07-21 15:40:00,52.6,52.61,52.55,52.58,100900.0,36.0169,36.0237,35.9827,36.0032,100900.0
2006-07-21 15:45:00,52.58,52.69,52.52,52.58,225800.0,36.0032,36.0785,35.9621,36.0032,225800.0
2006-07-21 15:50:00,52.58,52.62,52.56,52.6,78200.0,36.0032,36.0306,35.9895,36.0169,78200.0
2006-07-21 15:55:00,52.59,52.61,52.54,52.56,105100.0,36.01,36.0237,35.9758,35.9895,105100.0
2006-07-24 09:30:00,52.91,53.14,52.7,53.08,104300.0,36.2292,36.3866,36.0854,36.3456,104300.0
2006-07-24 09:35:00,53.05,53.13,52.93,52.95,78200.0,36.325,36.3798,36.2428,36.2565,78200.0
2006-07-24 09:40:00,52.96,52.97,52.81,52.94,45800.0,36.2634,36.2702,36.1607,36.2497,45800.0
2006-07-24 09:45:00,52.94,53.01,52.92,53.0,53900.0,36.2497,36.2976,36.236,36.2908,53900.0
2006-07-24 09:50:00,53.0,53.0,52.92,52.95,27300.0,36.2908,36.2908,36.236,36.2565,27300.0
2006-07-24 09:55:00,52.95,52.96,52.74,52.74,92600.0,36.2565,36.2634,36.1127,36.1127,92600.0
2006-07-24 10:00:00,52.75,52.8,52.62,52.71,135600.0,36.1196,36.1538,36.0306,36.0922,135600.0
2006-07-24 10:05:00,52.73,52.79,52.65,52.76,74200.0,36.1059,36.147,36.0511,36.1264,74200.0
2006-07-24 10:10:00,52.76,52.81,52.64,52.8,44700.0,36.1264,36.1607,36.0443,36.1538,44700.0
2006-07-24 10:15:00,52.79,52.87,52.78,52.83,49700.0,36.147,36.2018,36.1401,36.1744,49700.0
2006-07-24 10:20:00,52.8,52.92,52.8,52.88,65400.0,36.1538,36.236,36.1538,36.2086,65400.0
2006-07-24 10:25:00,52.88,52.99,52.88,52.95,40700.0,36.2086,36.2839,36.2086,36.2565,40700.0
2006-07-24 10:30:00,52.96,53.05,52.95,53.05,83200.0,36.2634,36.325,36.2565,36.325,83200.0
2006-07-24 10:35:00,53.05,53.1,53.0,53.02,31500.0,36.325,36.3593,36.2908,36.3045,31500.0
2006-07-24 10:40:00,53.02,53.04,52.97,52.99,39500.0,36.3045,36.3182,36.2702,36.2839,39500.0
2006-07-24 10:45:00,52.99,53.1,52.99,53.1,33100.0,36.2839,36.3593,36.2839,36.3593,33100.0
2006-07-24 10:50:00,53.1,53.15,53.03,53.09,61200.0,36.3593,36.3935,36.3113,36.3524,61200.0
2006-07-24 10:55:00,53.08,53.12,53.03,53.11,56300.0,36.3456,36.3729,36.3113,36.3661,56300.0
2006-07-24 11:00:00,53.12,53.27,53.0,53.21,87000.0,36.3729,36.4757,36.2908,36.4346,87000.0
2006-07-24 11:05:00,53.21,53.23,53.12,53.17,37900.0,36.4346,36.4483,36.3729,36.4072,37900.0
2006-07-24 11:10:00,53.18,53.25,53.17,53.18,28300.0,36.414,36.462,36.4072,36.414,28300.0
2006-07-24 11:15:00,53.2,53.3,53.14,53.18,55300.0,36.4277,36.4962,36.3866,36.414,55300.0
2006-07-24 11:20:00,53.18,53.23,53.16,53.19,10400.0,36.414,36.4483,36.4003,36.4209,10400.0
2006-07-24 11:25:00,53.16,53.27,53.14,53.17,25600.0,36.4003,36.4757,36.3866,36.4072,25600.0
2006-07-24 11:30:00,53.18,53.3,53.17,53.24,26300.0,36.414,36.4962,36.4072,36.4551,26300.0
2006-07-24 11:35:00,53.24,53.3,53.19,53.19,26700.0,36.4551,36.4962,36.4209,36.4209,26700.0
2006-07-24 11:40:00,53.19,53.25,53.19,53.24,53200.0,36.4209,36.462,36.4209,36.4551,53200.0
2006-07-24 11:45:00,53.25,53.43,53.24,53.43,68600.0,36.462,36.5852,36.4551,36.5852,68600.0
2006-07-24 11:50:00,53.43,53.45,53.36,53.45,34100.0,36.5852,36.5989,36.5373,36.5989,34100.0
2006-07-24 11:55:00,53.44,53.5,53.44,53.5,68500.0,36.5921,36.6331,36.5921,36.6331,68500.0
2006-07-24 12:00:00,53.5,53.51,53.43,53.45,58400.0,36.6331,36.64,36.5852,36.5989,58400.0
2006-07-24 12:05:00,53.44,53.46,53.34,53.37,18100.0,36.5921,36.6058,36.5236,36.5441,18100.0
2006-07-24 12:10:00,53.38,53.38,53.36,53.38,11000.0,36.551,36.551,36.5373,36.551,11000.0
2006-07-24 12:15:00,53.38,53.43,53.36,53.39,11600.0,36.551,36.5852,36.5373,36.5578,11600.0
2006-07-24 12:20:00,53.39,53.45,53.39,53.45,11600.0,36.5578,36.5989,36.5578,36.5989,11600.0
2006-07-24 12:25:00,53.44,53.45,53.39,53.39,9000.0,36.5921,36.5989,36.5578,36.5578,9000.0
2006-07-24 12:30:00,53.39,53.4,53.24,53.25,19600.0,36.5578,36.5647,36.4551,36.462,19600.0
2006-07-24 12:35:00,53.26,53.27,53.18,53.21,8800.0,36.4688,36.4757,36.414,36.4346,8800.0
2006-07-24 12:40:00,53.21,53.24,53.21,53.23,10700.0,36.4346,36.4551,36.4346,36.4483,10700.0
2006-07-24 12:45:00,53.24,53.3,53.2,53.26,25100.0,36.4551,36.4962,36.4277,36.4688,25100.0
2006-07-24 12:50:00,53.26,53.26,53.14,53.15,25500.0,36.4688,36.4688,36.3866,36.3935,25500.0
2006-07-24 12:55:00,53.16,53.17,53.1,53.13,26000.0,36.4003,36.4072,36.3593,36.3798,26000.0
2006-07-24 13:00:00,53.14,53.19,53.13,53.17,23500.0,36.3866,36.4209,36.3798,36.4072,23500.0
2006-07-24 13:05:00,53.19,53.2,53.17,53.19,38700.0,36.4209,36.4277,36.4072,36.4209,38700.0
2006-07-24 13:10:00,53.19,53.19,53.16,53.17,13400.0,36.4209,36.4209,36.4003,36.4072,13400.0
2006-07-24 13:15:00,53.18,53.18,53.08,53.16,21000.0,36.414,36.414,36.3456,36.4003,21000.0
2006-07-24 13:20:00,53.16,53.18,53.12,53.13,20600.0,36.4003,36.414,36.3729,36.3798,20600.0
2006-07-24 13:25:00,53.14,53.2,53.12,53.2,21000.0,36.3866,36.4277,36.3729,36.4277,21000.0
2006-07-24 13:30:00,53.2,53.2,53.12,53.2,50300.0,36.4277,36.4277,36.3729,36.4277,50300.0
2006-07-24 13:35:00,53.2,53.2,53.1,53.1,54700.0,36.4277,36.4277,36.3593,36.3593,54700.0
2006-07-24 13:40:00,53.11,53.2,53.11,53.18,24000.0,36.3661,36.4277,36.3661,36.414,24000.0
2006-07-24 13:45:00,53.18,53.25,53.18,53.24,112900.0,36.414,36.462,36.414,36.4551,112900.0
2006-07-24 13:50:00,53.25,53.25,53.22,53.24,29400.0,36.462,36.462,36.4414,36.4551,29400.0
2006-07-24 13:55:00,53.23,53.25,53.23,53.25,14500.0,36.4483,36.462,36.4483,36.462,14500.0
2006-07-24 14:00:00,53.25,53.29,53.23,53.23,25600.0,36.462,36.4894,36.4483,36.4483,25600.0
2006-07-24 14:05:00,53.23,53.24,53.22,53.23,33300.0,36.4483,36.4551,36.4414,36.4483,33300.0
2006-07-24 14:10:00,53.23,53.24,53.12,53.16,42600.0,36.4483,36.4551,36.3729,36.4003,42600.0
2006-07-24 14:15:00,53.17,53.25,53.15,53.22,37300.0,36.4072,36.462,36.3935,36.4414,37300.0
2006-07-24 14:20:00,53.22,53.3,53.2,53.29,24000.0,36.4414,36.4962,36.4277,36.4894,24000.0
2006-07-24 14:25:00,53.3,53.36,53.29,53.35,25600.0,36.4962,36.5373,36.4894,36.5304,25600.0
2006-07-24 14:30:00,53.35,53.43,53.3,53.39,29800.0,36.5304,36.5852,36.4962,36.5578,29800.0
2006-07-24 14:35:00,53.38,53.45,53.36,53.44,29400.0,36.551,36.5989,36.5373,36.5921,29400.0
2006-07-24 14:40:00,53.44,53.48,53.35,53.38,54900.0,36.5921,36.6195,36.5304,36.551,54900.0
2006-07-24 14:45:00,53.35,53.42,53.35,53.38,17700.0,36.5304,36.5784,36.5304,36.551,17700.0
2006-07-24 14:50:00,53.37,53.5,53.35,53.45,38100.0,36.5441,36.6331,36.5304,36.5989,38100.0
2006-07-24 14:55:00,53.45,53.5,53.44,53.47,59300.0,36.5989,36.6331,36.5921,36.6126,59300.0
2006-07-24 15:00:00,53.49,53.53,53.43,53.44,48200.0,36.6263,36.6537,36.5852,36.5921,48200.0
2006-07-24 15:05:00,53.44,53.49,53.43,53.46,44300.0,36.5921,36.6263,36.5852,36.6058,44300.0
2006-07-24 15:10:00,53.45,53.53,53.45,53.5,59800.0,36.5989,36.6537,36.5989,36.6331,59800.0
2006-07-24 15:15:00,53.49,53.49,53.42,53.46,33900.0,36.6263,36.6263,36.5784,36.6058,33900.0
2006-07-24 15:20:00,53.45,53.54,53.42,53.54,67300.0,36.5989,36.6605,36.5784,36.6605,67300.0
2006-07-24 15:25:00,53.51,53.55,53.42,53.46,66600.0,36.64,36.6674,36.5784,36.6058,66600.0
2006-07-24 15:30:00,53.47,53.55,53.43,53.43,82500.0,36.6126,36.6674,36.5852,36.5852,82500.0
2006-07-24 15:35:00,53.42,53.45,53.34,53.37,41500.0,36.5784,36.5989,36.5236,36.5441,41500.0
2006-07-24 15:40:00,53.38,53.43,53.33,53.33,57500.0,36.551,36.5852,36.5167,36.5167,57500.0
2006-07-24 15:45:00,53.34,53.4,53.29,53.4,91600.0,36.5236,36.5647,36.4894,36.5647,91600.0
2006-07-24 15:50:00,53.39,53.44,53.32,53.38,97300.0,36.5578,36.5921,36.5099,36.551,97300.0
2006-07-24 15:55:00,53.38,53.4,53.28,53.36,138600.0,36.551,36.5647,36.4825,36.5373,138600.0
2006-07-25 09:30:00,53.41,53.43,53.19,53.23,48500.0,36.5715,36.5852,36.4209,36.4483,48500.0
2006-07-25 09:35:00,53.23,53.25,52.93,52.98,39500.0,36.4483,36.462,36.2428,36.2771,39500.0
2006-07-25 09:40:00,52.97,53.0,52.77,52.77,57000.0,36.2702,36.2908,36.1333,36.1333,57000.0
2006-07-25 09:45:00,52.77,53.02,52.76,53.0,68700.0,36.1333,36.3045,36.1264,36.2908,68700.0
2006-07-25 09:50:00,53.01,53.02,52.98,53.0,53400.0,36.2976,36.3045,36.2771,36.2908,53400.0
2006-07-25 09:55:00,53.0,53.16,52.99,53.13,76900.0,36.2908,36.4003,36.2839,36.3798,76900.0
2006-07-25 10:00:00,53.12,53.18,53.05,53.1,58600.0,36.3729,36.414,36.325,36.3593,58600.0
2006-07-25 10:05:00,53.1,53.38,53.1,53.38,100200.0,36.3593,36.551,36.3593,36.551,100200.0
2006-07-25 10:10:00,53.38,53.51,53.33,53.51,64100.0,36.551,36.64,36.5167,36.64,64100.0
2006-07-25 10:15:00,53.49,53.59,53.48,53.5,72600.0,36.6263,36.6948,36.6195,36.6331,72600.0
2006-07-25 10:20:00,53.5,53.51,53.4,53.42,55100.0,36.6331,36.64,36.5647,36.5784,55100.0
2006-07-25 10:25:00,53.41,53.41,53.3,53.34,34000.0,36.5715,36.5715,36.4962,36.5236,34000.0
2006-07-25 10:30:00,53.35,53.35,53.18,53.24,52300.0,36.5304,36.5304,36.414,36.4551,52300.0
2006-07-25 10:35:00,53.22,53.23,52.93,52.95,72600.0,36.4414,36.4483,36.2428,36.2565,72600.0
2006-07-25 10:40:00,52.97,53.06,52.89,53.0,48000.0,36.2702,36.3319,36.2155,36.2908,48000.0
2006-07-25 10:45:00,53.0,53.11,52.99,53.07,46900.0,36.2908,36.3661,36.2839,36.3387,46900.0
2006-07-25 10:50:00,53.07,53.1,53.02,53.07,32700.0,36.3387,36.3593,36.3045,36.3387,32700.0
2006-07-25 10:55:00,53.07,53.16,53.07,53.14,39900.0,36.3387,36.4003,36.3387,36.3866,39900.0
2006-07-25 11:00:00,53.15,53.15,53.09,53.12,16400.0,36.3935,36.3935,36.3524,36.3729,16400.0
2006-07-25 11:05:00,53.12,53.16,53.11,53.15,26700.0,36.3729,36.4003,36.3661,36.3935,26700.0
2006-07-25 11:10:00,53.16,53.16,53.08,53.1,37800.0,36.4003,36.4003,36.3456,36.3593,37800.0
2006-07-25 11:15:00,53.1,53.1,53.07,53.08,45200.0,36.3593,36.3593,36.3387,36.3456,45200.0
2006-07-25 11:20:00,53.08,53.16,53.07,53.11,27700.0,36.3456,36.4003,36.3387,36.3661,27700.0
2006-07-25 11:25:00,53.13,53.18,53.1,53.15,66900.0,36.3798,36.414,36.3593,36.3935,66900.0
2006-07-25 11:30:00,53.13,53.15,53.09,53.13,33200.0,36.3798,36.3935,36.3524,36.3798,33200.0
2006-07-25 11:35:00,53.13,53.15,53.1,53.13,31500.0,36.3798,36.3935,36.3593,36.3798,31500.0
2006-07-25 11:40:00,53.14,53.19,53.14,53.15,19200.0,36.3866,36.4209,36.3866,36.3935,19200.0
2006-07-25 11:45:00,53.15,53.19,53.15,53.18,7300.0,36.3935,36.4209,36.3935,36.414,7300.0
2006-07-25 11:50:00,53.18,53.18,53.15,53.16,30300.0,36.414,36.414,36.3935,36.4003,30300.0
2006-07-25 11:55:00,53.16,53.18,53.15,53.15,10700.0,36.4003,36.414,36.3935,36.3935,10700.0
2006-07-25 12:00:00,53.16,53.19,53.14,53.19,44600.0,36.4003,36.4209,36.3866,36.4209,44600.0
2006-07-25 12:05:00,53.17,53.18,53.16,53.18,8100.0,36.4072,36.414,36.4003,36.414,8100.0
2006-07-25 12:10:00,53.17,53.18,53.17,53.18,15900.0,36.4072,36.414,36.4072,36.414,15900.0
2006-07-25 12:15:00,53.18,53.19,53.17,53.19,11900.0,36.414,36.4209,36.4072,36.4209,11900.0
2006-07-25 12:20:00,53.19,53.32,53.18,53.32,29800.0,36.4209,36.5099,36.414,36.5099,29800.0
2006-07-25 12:25:00,53.31,53.32,53.27,53.27,28000.0,36.503,36.5099,36.4757,36.4757,28000.0
2006-07-25 12:30:00,53.27,53.4,53.25,53.38,35600.0,36.4757,36.5647,36.462,36.551,35600.0
2006-07-25 12:35:00,53.39,53.39,53.35,53.36,26600.0,36.5578,36.5578,36.5304,36.5373,26600.0
2006-07-25 12:40:00,53.34,53.37,53.34,53.36,34700.0,36.5236,36.5441,36.5236,36.5373,34700.0
2006-07-25 12:45:00,53.37,53.5,53.36,53.46,80200.0,36.5441,36.6331,36.5373,36.6058,80200.0
2006-07-25 12:50:00,53.45,53.5,53.42,53.45,24400.0,36.5989,36.6331,36.5784,36.5989,24400.0
2006-07-25 12:55:00,53.46,53.46,53.43,53.46,27400.0,36.6058,36.6058,36.5852,36.6058,27400.0
2006-07-25 13:00:00,53.45,53.46,53.43,53.44,29400.0,36.5989,36.6058,36.5852,36.5921,29400.0
2006-07-25 13:05:00,53.44,53.45,53.43,53.44,24000.0,36.5921,36.5989,36.5852,36.5921,24000.0
2006-07-25 13:10:00,53.44,53.48,53.44,53.44,16400.0,36.5921,36.6195,36.5921,36.5921,16400.0
2006-07-25 13:15:00,53.45,53.5,53.44,53.48,17000.0,36.5989,36.6331,36.5921,36.6195,17000.0
2006-07-25 13:20:00,53.49,53.5,53.37,53.4,23500.0,36.6263,36.6331,36.5441,36.5647,23500.0
2006-07-25 13:25:00,53.4,53.41,53.38,53.39,8700.0,36.5647,36.5715,36.551,36.5578,8700.0
2006-07-25 13:30:00,53.4,53.4,53.33,53.33,13400.0,36.5647,36.5647,36.5167,36.5167,13400.0
2006-07-25 13:35:00,53.33,53.34,53.16,53.17,22000.0,36.5167,36.5236,36.4003,36.4072,22000.0
2006-07-25 13:40:00,53.18,53.23,53.16,53.23,20200.0,36.414,36.4483,36.4003,36.4483,20200.0
2006-07-25 13:45:00,53.23,53.26,53.2,53.21,19900.0,36.4483,36.4688,36.4277,36.4346,19900.0
2006-07-25 13:50:00,53.21,53.29,53.21,53.27,51500.0,36.4346,36.4894,36.4346,36.4757,51500.0
2006-07-25 13:55:00,53.25,53.26,53.24,53.24,20900.0,36.462,36.4688,36.4551,36.4551,20900.0
2006-07-25 14:00:00,53.24,53.3,53.21,53.23,23100.0,36.4551,36.4962,36.4346,36.4483,23100.0
2006-07-25 14:05:00,53.23,53.24,53.23,53.24,10800.0,36.4483,36.4551,36.4483,36.4551,10800.0
2006-07-25 14:10:00,53.24,53.25,53.23,53.24,32300.0,36.4551,36.462,36.4483,36.4551,32300.0
2006-07-25 14:15:00,53.24,53.25,53.22,53.23,19800.0,36.4551,36.462,36.4414,36.4483,19800.0
2006-07-25 14:20:00,53.24,53.26,53.22,53.25,23600.0,36.4551,36.4688,36.4414,36.462,23600.0
2006-07-25 14:25:00,53.24,53.31,53.24,53.3,13000.0,36.4551,36.503,36.4551,36.4962,13000.0
2006-07-25 14:30:00,53.3,53.38,53.3,53.37,26700.0,36.4962,36.551,36.4962,36.5441,26700.0
2006-07-25 14:35:00,53.38,53.39,53.31,53.34,33100.0,36.551,36.5578,36.503,36.5236,33100.0
2006-07-25 14:40:00,53.34,53.35,53.33,53.34,23400.0,36.5236,36.5304,36.5167,36.5236,23400.0
2006-07-25 14:45:00,53.34,53.49,53.34,53.45,38600.0,36.5236,36.6263,36.5236,36.5989,38600.0
2006-07-25 14:50:00,53.45,53.52,53.45,53.45,34800.0,36.5989,36.6468,36.5989,36.5989,34800.0
2006-07-25 14:55:00,53.45,53.46,53.44,53.45,17500.0,36.5989,36.6058,36.5921,36.5989,17500.0
2006-07-25 15:00:00,53.45,53.64,53.45,53.62,65300.0,36.5989,36.729,36.5989,36.7153,65300.0
2006-07-25 15:05:00,53.61,53.64,53.56,53.63,34400.0,36.7085,36.729,36.6742,36.7222,34400.0
2006-07-25 15:10:00,53.63,53.63,53.51,53.55,45500.0,36.7222,36.7222,36.64,36.6674,45500.0
2006-07-25 15:15:00,53.55,53.78,53.55,53.72,39900.0,36.6674,36.8249,36.6674,36.7838,39900.0
2006-07-25 15:20:00,53.73,53.79,53.72,53.73,42800.0,36.7906,36.8317,36.7838,36.7906,42800.0
2006-07-25 15:25:00,53.74,53.79,53.7,53.78,37000.0,36.7975,36.8317,36.7701,36.8249,37000.0
2006-07-25 15:30:00,53.79,54.0,53.78,54.0,99400.0,36.8317,36.9755,36.8249,36.9755,99400.0
2006-07-25 15:35:00,54.0,54.1,53.98,54.08,64800.0,36.9755,37.044,36.9618,37.0303,64800.0
2006-07-25 15:40:00,54.07,54.09,53.87,53.9,51500.0,37.0234,37.0371,36.8865,36.907,51500.0
2006-07-25 15:45:00,53.91,53.99,53.9,53.99,54100.0,36.9139,36.9687,36.907,36.9687,54100.0
2006-07-25 15:50:00,53.97,54.07,53.96,53.99,90300.0,36.955,37.0234,36.9481,36.9687,90300.0
2006-07-25 15:55:00,53.98,54.0,53.9,54.0,64500.0,36.9618,36.9755,36.907,36.9755,64500.0
2006-07-26 09:30:00,53.78,53.95,53.66,53.77,54200.0,36.8249,36.9413,36.7427,36.818,54200.0
2006-07-26 09:35:00,53.77,53.83,53.66,53.66,23300.0,36.818,36.8591,36.7427,36.7427,23300.0
2006-07-26 09:40:00,53.66,53.66,53.44,53.46,46000.0,36.7427,36.7427,36.5921,36.6058,46000.0
2006-07-26 09:45:00,53.45,53.47,53.12,53.13,60900.0,36.5989,36.6126,36.3729,36.3798,60900.0
2006-07-26 09:50:00,53.14,53.48,53.1,53.34,89100.0,36.3866,36.6195,36.3593,36.5236,89100.0
2006-07-26 09:55:00,53.33,53.53,53.25,53.5,47900.0,36.5167,36.6537,36.462,36.6331,47900.0
2006-07-26 10:00:00,53.5,53.63,53.19,53.25,83500.0,36.6331,36.7222,36.4209,36.462,83500.0
2006-07-26 10:05:00,53.26,53.29,53.06,53.06,44800.0,36.4688,36.4894,36.3319,36.3319,44800.0
2006-07-26 10:10:00,53.06,53.17,53.06,53.17,34200.0,36.3319,36.4072,36.3319,36.4072,34200.0
2006-07-26 10:15:00,53.17,53.23,53.13,53.23,33700.0,36.4072,36.4483,36.3798,36.4483,33700.0
2006-07-26 10:20:00,53.21,53.3,53.2,53.25,27300.0,36.4346,36.4962,36.4277,36.462,27300.0
2006-07-26 10:25:00,53.26,53.46,53.25,53.43,37600.0,36.4688,36.6058,36.462,36.5852,37600.0
2006-07-26 10:30:00,53.43,53.44,53.3,53.36,51400.0,36.5852,36.5921,36.4962,36.5373,51400.0
2006-07-26 10:35:00,53.36,53.49,53.36,53.44,52900.0,36.5373,36.6263,36.5373,36.5921,52900.0
2006-07-26 10:40:00,53.46,53.47,53.38,53.39,63000.0,36.6058,36.6126,36.551,36.5578,63000.0
2006-07-26 10:45:00,53.4,53.41,53.33,53.37,32100.0,36.5647,36.5715,36.5167,36.5441,32100.0
2006-07-26 10:50:00,53.37,53.38,53.21,53.24,64900.0,36.5441,36.551,36.4346,36.4551,64900.0
2006-07-26 10:55:00,53.24,53.32,53.24,53.31,62600.0,36.4551,36.5099,36.4551,36.503,62600.0
2006-07-26 11:00:00,53.31,53.32,53.22,53.23,46000.0,36.503,36.5099,36.4414,36.4483,46000.0
2006-07-26 11:05:00,53.23,53.33,53.22,53.32,69800.0,36.4483,36.5167,36.4414,36.5099,69800.0
2006-07-26 11:10:00,53.32,53.37,53.3,53.35,27200.0,36.5099,36.5441,36.4962,36.5304,27200.0
2006-07-26 11:15:00,53.35,53.4,53.31,53.39,36200.0,36.5304,36.5647,36.503,36.5578,36200.0
2006-07-26 11:20:00,53.39,53.39,53.25,53.25,37600.0,36.5578,36.5578,36.462,36.462,37600.0
2006-07-26 11:25:00,53.25,53.26,53.01,53.02,47800.0,36.462,36.4688,36.2976,36.3045,47800.0
2006-07-26 11:30:00,53.03,53.1,53.02,53.1,13200.0,36.3113,36.3593,36.3045,36.3593,13200.0
2006-07-26 11:35:00,53.1,53.13,53.05,53.06,27600.0,36.3593,36.3798,36.325,36.3319,27600.0
2006-07-26 11:40:00,53.06,53.09,53.05,53.08,17300.0,36.3319,36.3524,36.325,36.3456,17300.0
2006-07-26 11:45:00,53.07,53.12,53.02,53.03,55800.0,36.3387,36.3729,36.3045,36.3113,55800.0
2006-07-26 11:50:00,53.04,53.09,53.03,53.08,20500.0,36.3182,36.3524,36.3113,36.3456,20500.0
2006-07-26 11:55:00,53.07,53.11,53.07,53.1,22400.0,36.3387,36.3661,36.3387,36.3593,22400.0
2006-07-26 12:00:00,53.1,53.23,53.1,53.21,37600.0,36.3593,36.4483,36.3593,36.4346,37600.0
2006-07-26 12:05:00,53.21,53.38,53.18,53.34,46600.0,36.4346,36.551,36.414,36.5236,46600.0
2006-07-26 12:10:00,53.35,53.5,53.28,53.47,33300.0,36.5304,36.6331,36.4825,36.6126,33300.0
2006-07-26 12:15:00,53.47,53.51,53.32,53.34,27900.0,36.6126,36.64,36.5099,36.5236,27900.0
2006-07-26 12:20:00,53.32,53.34,53.27,53.31,9000.0,36.5099,36.5236,36.4757,36.503,9000.0
2006-07-26 12:25:00,53.3,53.32,53.26,53.26,16300.0,36.4962,36.5099,36.4688,36.4688,16300.0
2006-07-26 12:30:00,53.26,53.27,53.24,53.25,19300.0,36.4688,36.4757,36.4551,36.462,19300.0
2006-07-26 12:35:00,53.23,53.25,53.13,53.16,21800.0,36.4483,36.462,36.3798,36.4003,21800.0
2006-07-26 12:40:00,53.17,53.17,53.14,53.16,10400.0,36.4072,36.4072,36.3866,36.4003,10400.0
2006-07-26 12:45:00,53.16,53.25,53.15,53.23,25100.0,36.4003,36.462,36.3935,36.4483,25100.0
2006-07-26 12:50:00,53.22,53.29,53.22,53.28,32400.0,36.4414,36.4894,36.4414,36.4825,32400.0
2006-07-26 12:55:00,53.28,53.34,53.28,53.34,34000.0,36.4825,36.5236,36.4825,36.5236,34000.0
2006-07-26 13:00:00,53.34,53.4,53.34,53.38,25100.0,36.5236,36.5647,36.5236,36.551,25100.0
2006-07-26 13:05:00,53.39,53.39,53.33,53.33,23400.0,36.5578,36.5578,36.5167,36.5167,23400.0
2006-07-26 13:10:00,53.33,53.34,53.3,53.34,20100.0,36.5167,36.5236,36.4962,36.5236,20100.0
2006-07-26 13:15:00,53.35,53.36,53.29,53.29,28100.0,36.5304,36.5373,36.4894,36.4894,28100.0
2006-07-26 13:20:00,53.29,53.29,53.26,53.28,13900.0,36.4894,36.4894,36.4688,36.4825,13900.0
2006-07-26 13:25:00,53.28,53.29,53.17,53.17,16700.0,36.4825,36.4894,36.4072,36.4072,16700.0
2006-07-26 13:30:00,53.17,53.19,53.16,53.17,15400.0,36.4072,36.4209,36.4003,36.4072,15400.0
2006-07-26 13:35:00,53.17,53.19,53.17,53.17,16900.0,36.4072,36.4209,36.4072,36.4072,16900.0
2006-07-26 13:40:00,53.16,53.21,53.15,53.2,38800.0,36.4003,36.4346,36.3935,36.4277,38800.0
2006-07-26 13:45:00,53.2,53.37,53.19,53.37,37400.0,36.4277,36.5441,36.4209,36.5441,37400.0
2006-07-26 13:50:00,53.36,53.39,53.29,53.37,51700.0,36.5373,36.5578,36.4894,36.5441,51700.0
2006-07-26 13:55:00,53.37,53.41,53.36,53.38,46400.0,36.5441,36.5715,36.5373,36.551,46400.0
2006-07-26 14:00:00,53.37,53.42,53.26,53.31,52800.0,36.5441,36.5784,36.4688,36.503,52800.0
2006-07-26 14:05:00,53.31,53.32,53.24,53.31,33400.0,36.503,36.5099,36.4551,36.503,33400.0
2006-07-26 14:10:00,53.31,53.52,53.29,53.49,27600.0,36.503,36.6468,36.4894,36.6263,27600.0
2006-07-26 14:15:00,53.51,53.55,53.42,53.44,30400.0,36.64,36.6674,36.5784,36.5921,30400.0
2006-07-26 14:20:00,53.45,53.5,53.39,53.39,33000.0,36.5989,36.6331,36.5578,36.5578,33000.0
2006-07-26 14:25:00,53.41,53.43,53.3,53.31,22400.0,36.5715,36.5852,36.4962,36.503,22400.0
2006-07-26 14:30:00,53.31,53.53,53.31,53.5,45100.0,36.503,36.6537,36.503,36.6331,45100.0
2006-07-26 14:35:00,53.5,53.51,53.43,53.44,21200.0,36.6331,36.64,36.5852,36.5921,21200.0
2006-07-26 14:40:00,53.46,53.51,53.39,53.5,33900.0,36.6058,36.64,36.5578,36.6331,33900.0
2006-07-26 14:45:00,53.5,53.5,53.39,53.49,32400.0,36.6331,36.6331,36.5578,36.6263,32400.0
2006-07-26 14:50:00,53.49,53.55,53.47,53.51,30200.0,36.6263,36.6674,36.6126,36.64,30200.0
2006-07-26 14:55:00,53.52,53.56,53.49,53.54,43100.0,36.6468,36.6742,36.6263,36.6605,43100.0
2006-07-26 15:00:00,53.55,53.6,53.54,53.59,48900.0,36.6674,36.7016,36.6605,36.6948,48900.0
2006-07-26 15:05:00,53.58,53.6,53.57,53.6,66200.0,36.6879,36.7016,36.6811,36.7016,66200.0
2006-07-26 15:10:00,53.6,53.6,53.53,53.57,58900.0,36.7016,36.7016,36.6537,36.6811,58900.0
2006-07-26 15:15:00,53.55,53.58,53.54,53.58,27400.0,36.6674,36.6879,36.6605,36.6879,27400.0
2006-07-26 15:20:00,53.58,53.64,53.53,53.56,42300.0,36.6879,36.729,36.6537,36.6742,42300.0
2006-07-26 15:25:00,53.56,53.6,53.56,53.6,24500.0,36.6742,36.7016,36.6742,36.7016,24500.0
2006-07-26 15:30:00,53.6,53.64,53.59,53.6,37300.0,36.7016,36.729,36.6948,36.7016,37300.0
2006-07-26 15:35:00,53.59,53.61,53.52,53.52,33000.0,36.6948,36.7085,36.6468,36.6468,33000.0
2006-07-26 15:40:00,53.52,53.53,53.31,53.33,46100.0,36.6468,36.6537,36.503,36.5167,46100.0
2006-07-26 15:45:00,53.32,53.42,53.32,53.37,43900.0,36.5099,36.5784,36.5099,36.5441,43900.0
2006-07-26 15:50:00,53.38,53.38,53.3,53.36,54100.0,36.551,36.551,36.4962,36.5373,54100.0
2006-07-26 15:55:00,53.36,53.42,53.31,53.33,84100.0,36.5373,36.5784,36.503,36.5167,84100.0
2006-07-27 09:30:00,53.4,53.48,52.93,52.93,154700.0,36.5647,36.6195,36.2428,36.2428,154700.0
2006-07-27 09:35:00,52.92,53.0,52.44,52.44,147300.0,36.236,36.2908,35.9073,35.9073,147300.0
2006-07-27 09:40:00,52.44,52.73,52.43,52.57,139400.0,35.9073,36.1059,35.9005,35.9963,139400.0
2006-07-27 09:45:00,52.57,52.62,52.31,52.43,114200.0,35.9963,36.0306,35.8183,35.9005,114200.0
2006-07-27 09:50:00,52.43,52.62,52.42,52.57,52400.0,35.9005,36.0306,35.8936,35.9963,52400.0
2006-07-27 09:55:00,52.56,52.58,52.46,52.48,71800.0,35.9895,36.0032,35.921,35.9347,71800.0
2006-07-27 10:00:00,52.47,52.54,52.2,52.35,113700.0,35.9279,35.9758,35.743,35.8457,113700.0
2006-07-27 10:05:00,52.34,52.44,52.01,52.03,164800.0,35.8389,35.9073,35.6129,35.6266,164800.0
2006-07-27 10:10:00,52.02,52.4,51.83,52.39,233000.0,35.6197,35.8799,35.4896,35.8731,233000.0
2006-07-27 10:15:00,52.4,54.4,52.27,52.43,94100.0,35.8799,37.2494,35.7909,35.9005,94100.0
2006-07-27 10:20:00,52.45,52.65,52.43,52.5,107800.0,35.9142,36.0511,35.9005,35.9484,107800.0
2006-07-27 10:25:00,52.5,52.65,52.46,52.5,196900.0,35.9484,36.0511,35.921,35.9484,196900.0
2006-07-27 10:30:00,52.49,52.5,52.36,52.45,51700.0,35.9416,35.9484,35.8526,35.9142,51700.0
2006-07-27 10:35:00,52.44,52.45,52.07,52.08,73400.0,35.9073,35.9142,35.654,35.6608,73400.0
2006-07-27 10:40:00,52.07,52.08,51.75,51.79,165300.0,35.654,35.6608,35.4349,35.4623,165300.0
2006-07-27 10:45:00,51.75,52.09,51.75,51.94,92200.0,35.4349,35.6677,35.4349,35.565,92200.0
2006-07-27 10:50:00,51.95,52.05,51.95,52.0,60500.0,35.5718,35.6403,35.5718,35.606,60500.0
2006-07-27 10:55:00,52.0,52.11,51.99,52.07,112600.0,35.606,35.6814,35.5992,35.654,112600.0
2006-07-27 11:00:00,52.05,52.23,52.05,52.22,58100.0,35.6403,35.7635,35.6403,35.7567,58100.0
2006-07-27 11:05:00,52.22,52.49,52.21,52.39,68900.0,35.7567,35.9416,35.7498,35.8731,68900.0
2006-07-27 11:10:00,52.37,52.43,52.24,52.24,35700.0,35.8594,35.9005,35.7704,35.7704,35700.0
2006-07-27 11:15:00,52.23,52.26,52.09,52.12,50800.0,35.7635,35.7841,35.6677,35.6882,50800.0
2006-07-27 11:20:00,52.12,52.43,52.12,52.39,90400.0,35.6882,35.9005,35.6882,35.8731,90400.0
2006-07-27 11:25:00,52.39,52.44,52.3,52.44,37900.0,35.8731,35.9073,35.8115,35.9073,37900.0
2006-07-27 11:30:00,52.44,52.46,52.31,52.37,21400.0,35.9073,35.921,35.8183,35.8594,21400.0
2006-07-27 11:35:00,52.37,52.39,52.31,52.32,10100.0,35.8594,35.8731,35.8183,35.8252,10100.0
2006-07-27 11:40:00,52.31,52.32,52.27,52.27,8000.0,35.8183,35.8252,35.7909,35.7909,8000.0
2006-07-27 11:45:00,52.27,52.31,52.25,52.26,16800.0,35.7909,35.8183,35.7772,35.7841,16800.0
2006-07-27 11:50:00,52.26,52.28,52.25,52.25,17600.0,35.7841,35.7978,35.7772,35.7772,17600.0
2006-07-27 11:55:00,52.25,52.27,52.25,52.26,18400.0,35.7772,35.7909,35.7772,35.7841,18400.0
2006-07-27 12:00:00,52.25,52.43,52.24,52.4,61100.0,35.7772,35.9005,35.7704,35.8799,61100.0
2006-07-27 12:05:00,52.39,52.49,52.38,52.4,44200.0,35.8731,35.9416,35.8662,35.8799,44200.0
2006-07-27 12:10:00,52.4,52.46,52.39,52.45,27600.0,35.8799,35.921,35.8731,35.9142,27600.0
2006-07-27 12:15:00,52.45,52.48,52.44,52.46,17800.0,35.9142,35.9347,35.9073,35.921,17800.0
2006-07-27 12:20:00,52.48,52.49,52.45,52.46,39900.0,35.9347,35.9416,35.9142,35.921,39900.0
2006-07-27 12:25:00,52.46,52.55,52.45,52.51,33900.0,35.921,35.9827,35.9142,35.9553,33900.0
2006-07-27 12:30:00,52.5,52.55,52.47,52.55,17100.0,35.9484,35.9827,35.9279,35.9827,17100.0
2006-07-27 12:35:00,52.55,52.59,52.54,52.54,10100.0,35.9827,36.01,35.9758,35.9758,10100.0
2006-07-27 12:40:00,52.54,52.58,52.54,52.58,8600.0,35.9758,36.0032,35.9758,36.0032,8600.0
2006-07-27 12:45:00,52.57,52.57,52.42,52.43,60400.0,35.9963,35.9963,35.8936,35.9005,60400.0
2006-07-27 12:50:00,52.45,52.5,52.4,52.41,13600.0,35.9142,35.9484,35.8799,35.8868,13600.0
2006-07-27 12:55:00,52.41,52.44,52.39,52.43,14600.0,35.8868,35.9073,35.8731,35.9005,14600.0
2006-07-27 13:00:00,52.44,52.45,52.41,52.45,11300.0,35.9073,35.9142,35.8868,35.9142,11300.0
2006-07-27 13:05:00,52.44,52.5,52.43,52.48,12300.0,35.9073,35.9484,35.9005,35.9347,12300.0
2006-07-27 13:10:00,52.48,52.48,52.28,52.35,61800.0,35.9347,35.9347,35.7978,35.8457,61800.0
2006-07-27 13:15:00,52.33,52.42,52.27,52.41,36100.0,35.832,35.8936,35.7909,35.8868,36100.0
2006-07-27 13:20:00,52.43,52.49,52.42,52.44,11700.0,35.9005,35.9416,35.8936,35.9073,11700.0
2006-07-27 13:25:00,52.44,52.48,52.41,52.47,6700.0,35.9073,35.9347,35.8868,35.9279,6700.0
2006-07-27 13:30:00,52.47,52.48,52.25,52.26,50000.0,35.9279,35.9347,35.7772,35.7841,50000.0
2006-07-27 13:35:00,52.26,52.26,52.12,52.19,36500.0,35.7841,35.7841,35.6882,35.7361,36500.0
2006-07-27 13:40:00,52.2,52.22,52.1,52.2,35800.0,35.743,35.7567,35.6745,35.743,35800.0
2006-07-27 13:45:00,52.2,52.37,52.2,52.33,36000.0,35.743,35.8594,35.743,35.832,36000.0
2006-07-27 13:50:00,52.32,52.46,52.3,52.31,31100.0,35.8252,35.921,35.8115,35.8183,31100.0
2006-07-27 13:55:00,52.32,52.32,52.12,52.15,39500.0,35.8252,35.8252,35.6882,35.7088,39500.0
2006-07-27 14:00:00,52.17,52.17,52.08,52.1,42000.0,35.7225,35.7225,35.6608,35.6745,42000.0
2006-07-27 14:05:00,52.09,52.14,52.07,52.08,22800.0,35.6677,35.7019,35.654,35.6608,22800.0
2006-07-27 14:10:00,52.07,52.08,51.99,52.04,58800.0,35.654,35.6608,35.5992,35.6334,58800.0
2006-07-27 14:15:00,52.03,52.04,51.95,51.99,29800.0,35.6266,35.6334,35.5718,35.5992,29800.0
2006-07-27 14:20:00,51.99,51.99,51.87,51.87,57500.0,35.5992,35.5992,35.517,35.517,57500.0
2006-07-27 14:25:00,51.87,51.9,51.85,51.9,24900.0,35.517,35.5376,35.5033,35.5376,24900.0
2006-07-27 14:30:00,51.9,51.94,51.8,51.8,30300.0,35.5376,35.565,35.4691,35.4691,30300.0
2006-07-27 14:35:00,51.8,51.84,51.75,51.78,40800.0,35.4691,35.4965,35.4349,35.4554,40800.0
2006-07-27 14:40:00,51.79,51.8,51.78,51.79,26500.0,35.4623,35.4691,35.4554,35.4623,26500.0
2006-07-27 14:45:00,51.8,51.8,51.74,51.78,21800.0,35.4691,35.4691,35.428,35.4554,21800.0
2006-07-27 14:50:00,51.77,51.78,51.64,51.65,46000.0,35.4486,35.4554,35.3595,35.3664,46000.0
2006-07-27 14:55:00,51.65,51.68,51.63,51.65,57600.0,35.3664,35.3869,35.3527,35.3664,57600.0
2006-07-27 15:00:00,51.65,51.68,51.59,51.61,58700.0,35.3664,35.3869,35.3253,35.339,58700.0
2006-07-27 15:05:00,51.62,51.64,51.49,51.5,61300.0,35.3459,35.3595,35.2568,35.2637,61300.0
2006-07-27 15:10:00,51.5,51.55,51.34,51.54,108100.0,35.2637,35.2979,35.1541,35.2911,108100.0
2006-07-27 15:15:00,51.55,51.65,51.46,51.6,75600.0,35.2979,35.3664,35.2363,35.3322,75600.0
2006-07-27 15:20:00,51.6,51.61,51.54,51.58,35500.0,35.3322,35.339,35.2911,35.3185,35500.0
2006-07-27 15:25:00,51.58,51.58,51.23,51.24,67000.0,35.3185,35.3185,35.0788,35.0857,67000.0
2006-07-27 15:30:00,51.24,51.47,51.23,51.41,90700.0,35.0857,35.2431,35.0788,35.2021,90700.0
2006-07-27 15:35:00,51.4,51.59,51.4,51.46,47800.0,35.1952,35.3253,35.1952,35.2363,47800.0
2006-07-27 15:40:00,51.45,51.52,51.44,51.47,41900.0,35.2294,35.2774,35.2226,35.2431,41900.0
2006-07-27 15:45:00,51.46,51.5,51.36,51.45,54500.0,35.2363,35.2637,35.1678,35.2294,54500.0
2006-07-27 15:50:00,51.48,51.54,51.41,51.48,87900.0,35.25,35.2911,35.2021,35.25,87900.0
2006-07-27 15:55:00,51.47,51.49,51.34,51.43,167700.0,35.2431,35.2568,35.1541,35.2158,167700.0
2006-07-28 09:30:00,51.89,51.93,51.46,51.46,64300.0,35.6198,35.6472,35.3246,35.3246,64300.0
2006-07-28 09:35:00,51.45,51.65,51.38,51.46,67000.0,35.3177,35.455,35.2697,35.3246,67000.0
2006-07-28 09:40:00,51.49,51.65,51.49,51.55,84600.0,35.3452,35.455,35.3452,35.3864,84600.0
2006-07-28 09:45:00,51.54,51.62,51.44,51.6,67100.0,35.3795,35.4344,35.3109,35.4207,67100.0
2006-07-28 09:50:00,51.6,51.64,51.53,51.55,59400.0,35.4207,35.4482,35.3727,35.3864,59400.0
2006-07-28 09:55:00,51.56,51.6,51.52,51.52,37500.0,35.3932,35.4207,35.3658,35.3658,37500.0
2006-07-28 10:00:00,51.55,51.6,51.48,51.48,32500.0,35.3864,35.4207,35.3383,35.3383,32500.0
2006-07-28 10:05:00,51.48,51.48,51.06,51.06,81500.0,35.3383,35.3383,35.05,35.05,81500.0
2006-07-28 10:10:00,51.06,51.08,50.7,50.78,198200.0,35.05,35.0638,34.8029,34.8578,198200.0
2006-07-28 10:15:00,50.78,51.14,50.78,51.03,109400.0,34.8578,35.1049,34.8578,35.0294,109400.0
2006-07-28 10:20:00,51.05,51.1,50.82,50.83,126900.0,35.0432,35.0775,34.8853,34.8921,126900.0
2006-07-28 10:25:00,50.83,51.03,50.79,50.94,178800.0,34.8921,35.0294,34.8647,34.9677,178800.0
2006-07-28 10:30:00,50.93,51.14,50.93,51.08,161700.0,34.9608,35.1049,34.9608,35.0638,161700.0
2006-07-28 10:35:00,51.08,51.1,50.91,50.95,44400.0,35.0638,35.0775,34.9471,34.9745,44400.0
2006-07-28 10:40:00,50.97,51.12,50.96,51.11,26200.0,34.9882,35.0912,34.9814,35.0843,26200.0
2006-07-28 10:45:00,51.13,51.3,51.13,51.29,43100.0,35.0981,35.2148,35.0981,35.2079,43100.0
2006-07-28 10:50:00,51.28,51.43,51.28,51.38,34300.0,35.201,35.304,35.201,35.2697,34300.0
2006-07-28 10:55:00,51.37,51.56,51.37,51.55,41600.0,35.2628,35.3932,35.2628,35.3864,41600.0
2006-07-28 11:00:00,51.56,51.75,51.56,51.7,65100.0,35.3932,35.5237,35.3932,35.4894,65100.0
2006-07-28 11:05:00,51.7,52.0,51.68,51.95,113400.0,35.4894,35.6953,35.4756,35.661,113400.0
2006-07-28 11:10:00,51.95,52.08,51.9,51.95,80700.0,35.661,35.7502,35.6266,35.661,80700.0
2006-07-28 11:15:00,51.95,52.14,51.93,52.03,56600.0,35.661,35.7914,35.6472,35.7159,56600.0
2006-07-28 11:20:00,52.04,52.04,51.87,51.89,58500.0,35.7227,35.7227,35.606,35.6198,58500.0
2006-07-28 11:25:00,51.89,52.02,51.87,51.99,22800.0,35.6198,35.709,35.606,35.6884,22800.0
2006-07-28 11:30:00,51.96,52.03,51.96,52.02,12000.0,35.6678,35.7159,35.6678,35.709,12000.0
2006-07-28 11:35:00,52.03,52.03,51.83,51.83,14700.0,35.7159,35.7159,35.5786,35.5786,14700.0
2006-07-28 11:40:00,51.81,51.83,51.69,51.74,32300.0,35.5649,35.5786,35.4825,35.5168,32300.0
2006-07-28 11:45:00,51.74,51.76,51.6,51.61,35700.0,35.5168,35.5305,35.4207,35.4276,35700.0
2006-07-28 11:50:00,51.61,51.73,51.61,51.7,19300.0,35.4276,35.5099,35.4276,35.4894,19300.0
2006-07-28 11:55:00,51.7,51.74,51.66,51.66,14600.0,35.4894,35.5168,35.4619,35.4619,14600.0
2006-07-28 12:00:00,51.65,51.65,51.37,51.37,33600.0,35.455,35.455,35.2628,35.2628,33600.0
2006-07-28 12:05:00,51.37,51.5,51.29,51.37,55200.0,35.2628,35.3521,35.2079,35.2628,55200.0
2006-07-28 12:10:00,51.36,51.37,51.29,51.3,30400.0,35.256,35.2628,35.2079,35.2148,30400.0
2006-07-28 12:15:00,51.29,51.3,51.25,51.27,30700.0,35.2079,35.2148,35.1805,35.1942,30700.0
2006-07-28 12:20:00,51.28,51.3,51.25,51.28,54800.0,35.201,35.2148,35.1805,35.201,54800.0
2006-07-28 12:25:00,51.29,51.4,51.16,51.18,114200.0,35.2079,35.2834,35.1187,35.1324,114200.0
2006-07-28 12:30:00,51.2,51.32,51.16,51.17,144800.0,35.1461,35.2285,35.1187,35.1255,144800.0
2006-07-28 12:35:00,51.18,51.3,51.16,51.3,39800.0,35.1324,35.2148,35.1187,35.2148,39800.0
2006-07-28 12:40:00,51.3,51.48,51.3,51.41,26900.0,35.2148,35.3383,35.2148,35.2903,26900.0
2006-07-28 12:45:00,51.43,51.43,51.35,51.37,10700.0,35.304,35.304,35.2491,35.2628,10700.0
2006-07-28 12:50:00,51.37,51.4,51.31,51.33,15800.0,35.2628,35.2834,35.2216,35.2354,15800.0
2006-07-28 12:55:00,51.33,51.39,51.33,51.39,17900.0,35.2354,35.2766,35.2354,35.2766,17900.0
2006-07-28 13:00:00,51.38,51.47,51.38,51.47,29100.0,35.2697,35.3315,35.2697,35.3315,29100.0
2006-07-28 13:05:00,51.46,51.54,51.44,51.54,18000.0,35.3246,35.3795,35.3109,35.3795,18000.0
2006-07-28 13:10:00,51.53,51.53,51.34,51.35,36100.0,35.3727,35.3727,35.2422,35.2491,36100.0
2006-07-28 13:15:00,51.35,51.35,51.17,51.3,35300.0,35.2491,35.2491,35.1255,35.2148,35300.0
2006-07-28 13:20:00,51.3,51.32,51.24,51.24,25800.0,35.2148,35.2285,35.1736,35.1736,25800.0
2006-07-28 13:25:00,51.21,51.25,51.2,51.25,9300.0,35.153,35.1805,35.1461,35.1805,9300.0
2006-07-28 13:30:00,51.25,51.32,51.22,51.31,166400.0,35.1805,35.2285,35.1599,35.2216,166400.0
2006-07-28 13:35:00,51.32,51.4,51.3,51.36,62900.0,35.2285,35.2834,35.2148,35.256,62900.0
2006-07-28 13:40:00,51.35,51.36,51.24,51.25,61500.0,35.2491,35.256,35.1736,35.1805,61500.0
2006-07-28 13:45:00,51.25,51.39,51.24,51.38,34600.0,35.1805,35.2766,35.1736,35.2697,34600.0
2006-07-28 13:50:00,51.38,51.47,51.38,51.46,8300.0,35.2697,35.3315,35.2697,35.3246,8300.0
2006-07-28 13:55:00,51.48,51.49,51.46,51.49,11800.0,35.3383,35.3452,35.3246,35.3452,11800.0
2006-07-28 14:00:00,51.5,51.56,51.5,51.56,17900.0,35.3521,35.3932,35.3521,35.3932,17900.0
2006-07-28 14:05:00,51.56,51.57,51.54,51.56,9500.0,35.3932,35.4001,35.3795,35.3932,9500.0
2006-07-28 14:10:00,51.56,51.65,51.56,51.65,14700.0,35.3932,35.455,35.3932,35.455,14700.0
2006-07-28 14:15:00,51.65,51.67,51.59,51.63,25400.0,35.455,35.4688,35.4138,35.4413,25400.0
2006-07-28 14:20:00,51.63,51.66,51.63,51.63,28900.0,35.4413,35.4619,35.4413,35.4413,28900.0
2006-07-28 14:25:00,51.63,51.64,51.59,51.61,28300.0,35.4413,35.4482,35.4138,35.4276,28300.0
2006-07-28 14:30:00,51.61,51.63,51.56,51.59,75600.0,35.4276,35.4413,35.3932,35.4138,75600.0
2006-07-28 14:35:00,51.6,51.64,51.59,51.62,13100.0,35.4207,35.4482,35.4138,35.4344,13100.0
2006-07-28 14:40:00,51.62,51.7,51.61,51.68,14900.0,35.4344,35.4894,35.4276,35.4756,14900.0
2006-07-28 14:45:00,51.69,51.69,51.64,51.68,30300.0,35.4825,35.4825,35.4482,35.4756,30300.0
2006-07-28 14:50:00,51.68,51.73,51.67,51.71,26700.0,35.4756,35.5099,35.4688,35.4962,26700.0
2006-07-28 14:55:00,51.72,51.74,51.69,51.71,18400.0,35.5031,35.5168,35.4825,35.4962,18400.0
2006-07-28 15:00:00,51.71,51.71,51.62,51.65,72000.0,35.4962,35.4962,35.4344,35.455,72000.0
2006-07-28 15:05:00,51.64,51.68,51.62,51.65,21600.0,35.4482,35.4756,35.4344,35.455,21600.0
2006-07-28 15:10:00,51.64,51.68,51.64,51.66,10400.0,35.4482,35.4756,35.4482,35.4619,10400.0
2006-07-28 15:15:00,51.66,51.68,51.65,51.66,41500.0,35.4619,35.4756,35.455,35.4619,41500.0
2006-07-28 15:20:00,51.66,51.71,51.66,51.67,27900.0,35.4619,35.4962,35.4619,35.4688,27900.0
2006-07-28 15:25:00,51.67,51.67,51.64,51.66,22100.0,35.4688,35.4688,35.4482,35.4619,22100.0
2006-07-28 15:30:00,51.67,51.67,51.6,51.64,29200.0,35.4688,35.4688,35.4207,35.4482,29200.0
2006-07-28 15:35:00,51.64,51.68,51.63,51.65,39100.0,35.4482,35.4756,35.4413,35.455,39100.0
2006-07-28 15:40:00,51.65,51.74,51.64,51.74,59300.0,35.455,35.5168,35.4482,35.5168,59300.0
2006-07-28 15:45:00,51.74,51.86,51.74,51.85,36800.0,35.5168,35.5992,35.5168,35.5923,36800.0
2006-07-28 15:50:00,51.85,51.86,51.79,51.81,97300.0,35.5923,35.5992,35.5511,35.5649,97300.0
2006-07-28 15:55:00,51.81,51.88,51.81,51.87,116500.0,35.5649,35.6129,35.5649,35.606,116500.0
2006-07-31 09:30:00,52.0,52.57,51.81,52.46,174000.0,35.6953,36.0866,35.5649,36.0111,174000.0
2006-07-31 09:35:00,52.47,52.7,52.35,52.7,164200.0,36.0179,36.1758,35.9355,36.1758,164200.0
2006-07-31 09:40:00,52.7,52.79,52.5,52.56,185400.0,36.1758,36.2376,36.0385,36.0797,185400.0
2006-07-31 09:45:00,52.55,52.6,52.5,52.5,63700.0,36.0728,36.1072,36.0385,36.0385,63700.0
2006-07-31 09:50:00,52.5,52.6,52.5,52.55,87600.0,36.0385,36.1072,36.0385,36.0728,87600.0
2006-07-31 09:55:00,52.55,52.59,52.52,52.55,51800.0,36.0728,36.1003,36.0522,36.0728,51800.0
2006-07-31 10:00:00,52.55,52.56,52.44,52.54,91200.0,36.0728,36.0797,35.9973,36.066,91200.0
2006-07-31 10:05:00,52.54,52.59,52.46,52.5,124400.0,36.066,36.1003,36.0111,36.0385,124400.0
2006-07-31 10:10:00,52.52,52.56,52.51,52.54,140300.0,36.0522,36.0797,36.0454,36.066,140300.0
2006-07-31 10:15:00,52.53,52.55,52.53,52.54,10500.0,36.0591,36.0728,36.0591,36.066,10500.0
2006-07-31 10:20:00,52.54,52.76,52.54,52.73,23600.0,36.066,36.217,36.066,36.1964,23600.0
2006-07-31 10:25:00,52.72,52.9,52.7,52.9,45600.0,36.1895,36.3131,36.1758,36.3131,45600.0
2006-07-31 10:30:00,52.9,52.9,52.81,52.82,57500.0,36.3131,36.3131,36.2513,36.2582,57500.0
2006-07-31 10:35:00,52.82,52.82,52.69,52.74,37000.0,36.2582,36.2582,36.1689,36.2033,37000.0
2006-07-31 10:40:00,52.72,52.77,52.69,52.69,15100.0,36.1895,36.2239,36.1689,36.1689,15100.0
2006-07-31 10:45:00,52.69,52.79,52.66,52.73,21800.0,36.1689,36.2376,36.1483,36.1964,21800.0
2006-07-31 10:50:00,52.72,52.82,52.72,52.82,38700.0,36.1895,36.2582,36.1895,36.2582,38700.0
2006-07-31 10:55:00,52.82,52.84,52.73,52.78,22800.0,36.2582,36.2719,36.1964,36.2307,22800.0
2006-07-31 11:00:00,52.79,52.83,52.75,52.77,19000.0,36.2376,36.265,36.2101,36.2239,19000.0
2006-07-31 11:05:00,52.78,52.78,52.74,52.74,15900.0,36.2307,36.2307,36.2033,36.2033,15900.0
2006-07-31 11:10:00,52.74,52.82,52.73,52.73,44200.0,36.2033,36.2582,36.1964,36.1964,44200.0
2006-07-31 11:15:00,52.72,52.79,52.69,52.7,61800.0,36.1895,36.2376,36.1689,36.1758,61800.0
2006-07-31 11:20:00,52.7,52.7,52.55,52.55,37000.0,36.1758,36.1758,36.0728,36.0728,37000.0
2006-07-31 11:25:00,52.55,52.69,52.55,52.65,50900.0,36.0728,36.1689,36.0728,36.1415,50900.0
2006-07-31 11:30:00,52.66,52.66,52.54,52.55,52600.0,36.1483,36.1483,36.066,36.0728,52600.0
2006-07-31 11:35:00,52.55,52.66,52.53,52.63,33300.0,36.0728,36.1483,36.0591,36.1277,33300.0
2006-07-31 11:40:00,52.63,52.65,52.55,52.6,14400.0,36.1277,36.1415,36.0728,36.1072,14400.0
2006-07-31 11:45:00,52.58,52.6,52.52,52.59,21800.0,36.0934,36.1072,36.0522,36.1003,21800.0
2006-07-31 11:50:00,52.59,52.61,52.58,52.61,22000.0,36.1003,36.114,36.0934,36.114,22000.0
2006-07-31 11:55:00,52.61,52.62,52.56,52.6,22700.0,36.114,36.1209,36.0797,36.1072,22700.0
2006-07-31 12:00:00,52.6,52.61,52.54,52.56,18100.0,36.1072,36.114,36.066,36.0797,18100.0
2006-07-31 12:05:00,52.54,52.6,52.53,52.57,27300.0,36.066,36.1072,36.0591,36.0866,27300.0
2006-07-31 12:10:00,52.57,52.6,52.56,52.59,13000.0,36.0866,36.1072,36.0797,36.1003,13000.0
2006-07-31 12:15:00,52.59,52.6,52.55,52.56,21400.0,36.1003,36.1072,36.0728,36.0797,21400.0
2006-07-31 12:20:00,52.56,52.57,52.53,52.54,11500.0,36.0797,36.0866,36.0591,36.066,11500.0
2006-07-31 12:25:00,52.54,52.55,52.52,52.53,15400.0,36.066,36.0728,36.0522,36.0591,15400.0
2006-07-31 12:30:00,52.53,52.53,52.47,52.5,85800.0,36.0591,36.0591,36.0179,36.0385,85800.0
2006-07-31 12:35:00,52.49,52.49,52.45,52.45,131100.0,36.0316,36.0316,36.0042,36.0042,131100.0
2006-07-31 12:40:00,52.45,52.46,52.4,52.43,90600.0,36.0042,36.0111,35.9699,35.9905,90600.0
2006-07-31 12:45:00,52.43,52.49,52.4,52.46,30900.0,35.9905,36.0316,35.9699,36.0111,30900.0
2006-07-31 12:50:00,52.45,52.49,52.45,52.45,24500.0,36.0042,36.0316,36.0042,36.0042,24500.0
2006-07-31 12:55:00,52.45,52.46,52.44,52.45,35100.0,36.0042,36.0111,35.9973,36.0042,35100.0
2006-07-31 13:00:00,52.45,52.46,52.33,52.33,40100.0,36.0042,36.0111,35.9218,35.9218,40100.0
2006-07-31 13:05:00,52.33,52.37,52.27,52.36,81500.0,35.9218,35.9493,35.8806,35.9424,81500.0
2006-07-31 13:10:00,52.37,52.41,52.31,52.41,24700.0,35.9493,35.9767,35.9081,35.9767,24700.0
2006-07-31 13:15:00,52.41,52.47,52.41,52.43,9800.0,35.9767,36.0179,35.9767,35.9905,9800.0
2006-07-31 13:20:00,52.43,52.44,52.37,52.41,21700.0,35.9905,35.9973,35.9493,35.9767,21700.0
2006-07-31 13:25:00,52.4,52.45,52.4,52.45,9600.0,35.9699,36.0042,35.9699,36.0042,9600.0
2006-07-31 13:30:00,52.44,52.55,52.42,52.55,18600.0,35.9973,36.0728,35.9836,36.0728,18600.0
2006-07-31 13:35:00,52.55,52.74,52.54,52.7,35700.0,36.0728,36.2033,36.066,36.1758,35700.0
2006-07-31 13:40:00,52.7,52.85,52.69,52.81,35000.0,36.1758,36.2788,36.1689,36.2513,35000.0
2006-07-31 13:45:00,52.83,52.85,52.8,52.83,28400.0,36.265,36.2788,36.2444,36.265,28400.0
2006-07-31 13:50:00,52.82,52.89,52.82,52.87,71600.0,36.2582,36.3062,36.2582,36.2925,71600.0
2006-07-31 13:55:00,52.88,52.89,52.85,52.85,20300.0,36.2994,36.3062,36.2788,36.2788,20300.0
2006-07-31 14:00:00,52.85,52.87,52.83,52.86,29300.0,36.2788,36.2925,36.265,36.2856,29300.0
2006-07-31 14:05:00,52.85,52.86,52.78,52.78,30000.0,36.2788,36.2856,36.2307,36.2307,30000.0
2006-07-31 14:10:00,52.77,52.8,52.64,52.7,23900.0,36.2239,36.2444,36.1346,36.1758,23900.0
2006-07-31 14:15:00,52.7,52.74,52.68,52.7,25500.0,36.1758,36.2033,36.1621,36.1758,25500.0
2006-07-31 14:20:00,52.69,52.71,52.65,52.66,21600.0,36.1689,36.1827,36.1415,36.1483,21600.0
2006-07-31 14:25:00,52.66,52.74,52.65,52.7,22400.0,36.1483,36.2033,36.1415,36.1758,22400.0
2006-07-31 14:30:00,52.7,52.71,52.64,52.66,30000.0,36.1758,36.1827,36.1346,36.1483,30000.0
2006-07-31 14:35:00,52.65,52.65,52.58,52.59,17000.0,36.1415,36.1415,36.0934,36.1003,17000.0
2006-07-31 14:40:00,52.58,52.63,52.58,52.59,25100.0,36.0934,36.1277,36.0934,36.1003,25100.0
2006-07-31 14:45:00,52.58,52.6,52.55,52.56,15600.0,36.0934,36.1072,36.0728,36.0797,15600.0
2006-07-31 14:50:00,52.55,52.56,52.54,52.54,17100.0,36.0728,36.0797,36.066,36.066,17100.0
2006-07-31 14:55:00,52.55,52.55,52.54,52.54,13700.0,36.0728,36.0728,36.066,36.066,13700.0
2006-07-31 15:00:00,52.54,52.64,52.54,52.56,50200.0,36.066,36.1346,36.066,36.0797,50200.0
2006-07-31 15:05:00,52.55,52.55,52.51,52.52,19400.0,36.0728,36.0728,36.0454,36.0522,19400.0
2006-07-31 15:10:00,52.52,52.53,52.52,52.53,13300.0,36.0522,36.0591,36.0522,36.0591,13300.0
2006-07-31 15:15:00,52.52,52.61,52.52,52.59,41100.0,36.0522,36.114,36.0522,36.1003,41100.0
2006-07-31 15:20:00,52.59,52.73,52.52,52.52,58600.0,36.1003,36.1964,36.0522,36.0522,58600.0
2006-07-31 15:25:00,52.52,52.55,52.5,52.55,32500.0,36.0522,36.0728,36.0385,36.0728,32500.0
2006-07-31 15:30:00,52.56,52.58,52.55,52.55,13400.0,36.0797,36.0934,36.0728,36.0728,13400.0
2006-07-31 15:35:00,52.55,52.64,52.55,52.58,32900.0,36.0728,36.1346,36.0728,36.0934,32900.0
2006-07-31 15:40:00,52.58,52.64,52.58,52.62,26100.0,36.0934,36.1346,36.0934,36.1209,26100.0
2006-07-31 15:45:00,52.62,52.63,52.6,52.6,45500.0,36.1209,36.1277,36.1072,36.1072,45500.0
2006-07-31 15:50:00,52.61,52.68,52.6,52.67,85400.0,36.114,36.1621,36.1072,36.1552,85400.0
2006-07-31 15:55:00,52.67,52.74,52.67,52.7,152200.0,36.1552,36.2033,36.1552,36.1758,152200.0
2006-08-01 09:30:00,52.4,52.55,52.15,52.24,43000.0,35.9699,36.0728,35.7983,35.86,43000.0
2006-08-01 09:35:00,52.25,52.29,52.02,52.03,26700.0,35.8669,35.8944,35.709,35.7159,26700.0
2006-08-01 09:40:00,52.01,52.07,51.73,51.86,78400.0,35.7022,35.7433,35.5099,35.5992,78400.0
2006-08-01 09:45:00,51.86,52.05,51.85,51.95,50700.0,35.5992,35.7296,35.5923,35.661,50700.0
2006-08-01 09:50:00,51.98,52.09,51.97,52.0,55800.0,35.6816,35.7571,35.6747,35.6953,55800.0
2006-08-01 09:55:00,52.02,52.09,51.91,52.09,38200.0,35.709,35.7571,35.6335,35.7571,38200.0
2006-08-01 10:00:00,52.08,52.12,51.85,51.86,47200.0,35.7502,35.7777,35.5923,35.5992,47200.0
2006-08-01 10:05:00,51.87,51.96,51.86,51.93,85000.0,35.606,35.6678,35.5992,35.6472,85000.0
2006-08-01 10:10:00,51.93,51.98,51.86,51.86,46200.0,35.6472,35.6816,35.5992,35.5992,46200.0
2006-08-01 10:15:00,51.87,51.88,51.75,51.76,30900.0,35.606,35.6129,35.5237,35.5305,30900.0
2006-08-01 10:20:00,51.75,51.87,51.74,51.78,142300.0,35.5237,35.606,35.5168,35.5443,142300.0
2006-08-01 10:25:00,51.8,51.84,51.75,51.83,50200.0,35.558,35.5855,35.5237,35.5786,50200.0
2006-08-01 10:30:00,51.84,51.88,51.75,51.85,52200.0,35.5855,35.6129,35.5237,35.5923,52200.0
2006-08-01 10:35:00,51.85,51.89,51.77,51.83,42700.0,35.5923,35.6198,35.5374,35.5786,42700.0
2006-08-01 10:40:00,51.84,51.84,51.65,51.66,67600.0,35.5855,35.5855,35.455,35.4619,67600.0
2006-08-01 10:45:00,51.67,51.71,51.62,51.68,35500.0,35.4688,35.4962,35.4344,35.4756,35500.0
2006-08-01 10:50:00,51.69,51.72,51.66,51.7,34200.0,35.4825,35.5031,35.4619,35.4894,34200.0
2006-08-01 10:55:00,51.7,51.7,51.6,51.6,46700.0,35.4894,35.4894,35.4207,35.4207,46700.0
2006-08-01 11:00:00,51.6,51.66,51.59,51.66,21000.0,35.4207,35.4619,35.4138,35.4619,21000.0
2006-08-01 11:05:00,51.65,51.82,51.62,51.77,37600.0,35.455,35.5717,35.4344,35.5374,37600.0
2006-08-01 11:10:00,51.77,51.8,51.77,51.78,14500.0,35.5374,35.558,35.5374,35.5443,14500.0
2006-08-01 11:15:00,51.78,51.79,51.7,51.71,42500.0,35.5443,35.5511,35.4894,35.4962,42500.0
2006-08-01 11:20:00,51.7,51.71,51.62,51.62,23400.0,35.4894,35.4962,35.4344,35.4344,23400.0
2006-08-01 11:25:00,51.63,51.65,51.59,51.63,28900.0,35.4413,35.455,35.4138,35.4413,28900.0
2006-08-01 11:30:00,51.62,51.66,51.62,51.65,14400.0,35.4344,35.4619,35.4344,35.455,14400.0
2006-08-01 11:35:00,51.64,51.75,51.64,51.75,23600.0,35.4482,35.5237,35.4482,35.5237,23600.0
2006-08-01 11:40:00,51.74,51.74,51.68,51.69,22400.0,35.5168,35.5168,35.4756,35.4825,22400.0
2006-08-01 11:45:00,51.69,51.7,51.66,51.67,16700.0,35.4825,35.4894,35.4619,35.4688,16700.0
2006-08-01 11:50:00,51.67,51.7,51.65,51.68,17200.0,35.4688,35.4894,35.455,35.4756,17200.0
2006-08-01 11:55:00,51.68,51.74,51.67,51.74,18400.0,35.4756,35.5168,35.4688,35.5168,18400.0
2006-08-01 12:00:00,51.72,51.78,51.67,51.72,97100.0,35.5031,35.5443,35.4688,35.5031,97100.0
2006-08-01 12:05:00,51.72,51.85,51.69,51.85,47100.0,35.5031,35.5923,35.4825,35.5923,47100.0
2006-08-01 12:10:00,51.85,51.98,51.81,51.82,57900.0,35.5923,35.6816,35.5649,35.5717,57900.0
2006-08-01 12:15:00,51.83,51.91,51.79,51.84,66400.0,35.5786,35.6335,35.5511,35.5855,66400.0
2006-08-01 12:20:00,51.83,51.92,51.82,51.9,41600.0,35.5786,35.6404,35.5717,35.6266,41600.0
2006-08-01 12:25:00,51.9,51.97,51.88,51.92,15000.0,35.6266,35.6747,35.6129,35.6404,15000.0
2006-08-01 12:30:00,51.92,52.1,51.91,52.08,33800.0,35.6404,35.7639,35.6335,35.7502,33800.0
2006-08-01 12:35:00,52.08,52.13,51.98,52.13,30600.0,35.7502,35.7845,35.6816,35.7845,30600.0
2006-08-01 12:40:00,52.12,52.14,51.99,52.04,19900.0,35.7777,35.7914,35.6884,35.7227,19900.0
2006-08-01 12:45:00,52.01,52.01,51.89,51.94,25100.0,35.7022,35.7022,35.6198,35.6541,25100.0
2006-08-01 12:50:00,51.93,51.93,51.83,51.91,12400.0,35.6472,35.6472,35.5786,35.6335,12400.0
2006-08-01 12:55:00,51.91,52.07,51.91,52.03,16400.0,35.6335,35.7433,35.6335,35.7159,16400.0
2006-08-01 13:00:00,52.05,52.09,51.95,51.97,18100.0,35.7296,35.7571,35.661,35.6747,18100.0
2006-08-01 13:05:00,51.94,51.95,51.85,51.86,8500.0,35.6541,35.661,35.5923,35.5992,8500.0
2006-08-01 13:10:00,51.84,51.89,51.83,51.85,18500.0,35.5855,35.6198,35.5786,35.5923,18500.0
2006-08-01 13:15:00,51.86,51.88,51.8,51.81,15800.0,35.5992,35.6129,35.558,35.5649,15800.0
2006-08-01 13:20:00,51.8,51.88,51.72,51.81,16600.0,35.558,35.6129,35.5031,35.5649,16600.0
2006-08-01 13:25:00,51.83,51.89,51.8,51.88,22100.0,35.5786,35.6198,35.558,35.6129,22100.0
2006-08-01 13:30:00,51.86,51.91,51.86,51.87,20100.0,35.5992,35.6335,35.5992,35.606,20100.0
2006-08-01 13:35:00,51.86,52.04,51.86,52.04,25800.0,35.5992,35.7227,35.5992,35.7227,25800.0
2006-08-01 13:40:00,52.03,52.04,51.87,51.87,19100.0,35.7159,35.7227,35.606,35.606,19100.0
2006-08-01 13:45:00,51.88,51.97,51.87,51.97,16500.0,35.6129,35.6747,35.606,35.6747,16500.0
2006-08-01 13:50:00,51.97,51.97,51.95,51.96,5700.0,35.6747,35.6747,35.661,35.6678,5700.0
2006-08-01 13:55:00,51.96,52.07,51.95,52.05,26300.0,35.6678,35.7433,35.661,35.7296,26300.0
2006-08-01 14:00:00,52.06,52.17,52.05,52.11,23700.0,35.7365,35.812,35.7296,35.7708,23700.0
2006-08-01 14:05:00,52.11,52.15,52.07,52.07,16700.0,35.7708,35.7983,35.7433,35.7433,16700.0
2006-08-01 14:10:00,52.08,52.08,51.99,52.01,25100.0,35.7502,35.7502,35.6884,35.7022,25100.0
2006-08-01 14:15:00,52.02,52.07,51.94,51.99,126600.0,35.709,35.7433,35.6541,35.6884,126600.0
2006-08-01 14:20:00,51.99,51.99,51.91,51.91,14800.0,35.6884,35.6884,35.6335,35.6335,14800.0
2006-08-01 14:25:00,51.92,51.95,51.89,51.9,20700.0,35.6404,35.661,35.6198,35.6266,20700.0
2006-08-01 14:30:00,51.9,51.96,51.86,51.9,25600.0,35.6266,35.6678,35.5992,35.6266,25600.0
2006-08-01 14:35:00,51.9,52.0,51.84,51.9,22900.0,35.6266,35.6953,35.5855,35.6266,22900.0
2006-08-01 14:40:00,51.9,51.94,51.86,51.94,50500.0,35.6266,35.6541,35.5992,35.6541,50500.0
2006-08-01 14:45:00,51.93,51.96,51.89,51.96,23000.0,35.6472,35.6678,35.6198,35.6678,23000.0
2006-08-01 14:50:00,51.95,52.06,51.93,52.03,43100.0,35.661,35.7365,35.6472,35.7159,43100.0
2006-08-01 14:55:00,52.04,52.07,52.03,52.05,19800.0,35.7227,35.7433,35.7159,35.7296,19800.0
2006-08-01 15:00:00,52.05,52.17,52.04,52.11,30700.0,35.7296,35.812,35.7227,35.7708,30700.0
2006-08-01 15:05:00,52.11,52.15,51.96,51.97,71800.0,35.7708,35.7983,35.6678,35.6747,71800.0
2006-08-01 15:10:00,51.97,52.0,51.95,51.98,34000.0,35.6747,35.6953,35.661,35.6816,34000.0
2006-08-01 15:15:00,51.97,51.99,51.95,51.95,13600.0,35.6747,35.6884,35.661,35.661,13600.0
2006-08-01 15:20:00,51.96,52.0,51.93,51.93,30800.0,35.6678,35.6953,35.6472,35.6472,30800.0
2006-08-01 15:25:00,51.93,52.02,51.92,52.01,44900.0,35.6472,35.709,35.6404,35.7022,44900.0
2006-08-01 15:30:00,52.01,52.04,51.99,52.01,31400.0,35.7022,35.7227,35.6884,35.7022,31400.0
2006-08-01 15:35:00,52.01,52.15,52.01,52.14,25700.0,35.7022,35.7983,35.7022,35.7914,25700.0
2006-08-01 15:40:00,52.13,52.23,52.1,52.18,29600.0,35.7845,35.8532,35.7639,35.8188,29600.0
2006-08-01 15:45:00,52.19,52.35,52.18,52.3,41200.0,35.8257,35.9355,35.8188,35.9012,41200.0
2006-08-01 15:50:00,52.31,52.32,52.18,52.21,49400.0,35.9081,35.9149,35.8188,35.8394,49400.0
2006-08-01 15:55:00,52.21,52.25,52.16,52.25,134500.0,35.8394,35.8669,35.8051,35.8669,134500.0
2006-08-02 09:30:00,52.27,52.44,52.2,52.2,72200.0,35.8806,35.9973,35.8326,35.8326,72200.0
2006-08-02 09:35:00,52.2,52.34,52.2,52.34,29600.0,35.8326,35.9287,35.8326,35.9287,29600.0
2006-08-02 09:40:00,52.33,52.61,52.3,52.61,34700.0,35.9218,36.114,35.9012,36.114,34700.0
2006-08-02 09:45:00,52.6,52.64,52.47,52.49,44600.0,36.1072,36.1346,36.0179,36.0316,44600.0
2006-08-02 09:50:00,52.48,52.48,52.13,52.2,30100.0,36.0248,36.0248,35.7845,35.8326,30100.0
2006-08-02 09:55:00,52.18,52.19,52.09,52.09,33100.0,35.8188,35.8257,35.7571,35.7571,33100.0
2006-08-02 10:00:00,52.09,52.1,52.05,52.06,27200.0,35.7571,35.7639,35.7296,35.7365,27200.0
2006-08-02 10:05:00,52.06,52.08,52.05,52.06,22300.0,35.7365,35.7502,35.7296,35.7365,22300.0
2006-08-02 10:10:00,52.06,52.08,52.0,52.0,58100.0,35.7365,35.7502,35.6953,35.6953,58100.0
2006-08-02 10:15:00,52.02,52.02,51.86,51.88,70900.0,35.709,35.709,35.5992,35.6129,70900.0
2006-08-02 10:20:00,51.88,51.95,51.83,51.89,58000.0,35.6129,35.661,35.5786,35.6198,58000.0
2006-08-02 10:25:00,51.89,51.92,51.87,51.87,16000.0,35.6198,35.6404,35.606,35.606,16000.0
2006-08-02 10:30:00,51.87,51.88,51.82,51.85,28300.0,35.606,35.6129,35.5717,35.5923,28300.0
2006-08-02 10:35:00,51.85,51.9,51.82,51.9,24700.0,35.5923,35.6266,35.5717,35.6266,24700.0
2006-08-02 10:40:00,51.91,51.94,51.83,51.83,26300.0,35.6335,35.6541,35.5786,35.5786,26300.0
2006-08-02 10:45:00,51.82,51.83,51.75,51.75,27600.0,35.5717,35.5786,35.5237,35.5237,27600.0
2006-08-02 10:50:00,51.75,51.87,51.75,51.85,30000.0,35.5237,35.606,35.5237,35.5923,30000.0
2006-08-02 10:55:00,51.85,51.86,51.78,51.78,16400.0,35.5923,35.5992,35.5443,35.5443,16400.0
2006-08-02 11:00:00,51.78,51.79,51.75,51.77,22800.0,35.5443,35.5511,35.5237,35.5374,22800.0
2006-08-02 11:05:00,51.77,51.79,51.65,51.65,45300.0,35.5374,35.5511,35.455,35.455,45300.0
2006-08-02 11:10:00,51.66,51.85,51.64,51.74,45700.0,35.4619,35.5923,35.4482,35.5168,45700.0
2006-08-02 11:15:00,51.75,51.87,51.75,51.79,26900.0,35.5237,35.606,35.5237,35.5511,26900.0
2006-08-02 11:20:00,51.8,51.93,51.8,51.87,27100.0,35.558,35.6472,35.558,35.606,27100.0
2006-08-02 11:25:00,51.86,51.88,51.79,51.83,18300.0,35.5992,35.6129,35.5511,35.5786,18300.0
2006-08-02 11:30:00,51.85,51.87,51.81,51.84,50700.0,35.5923,35.606,35.5649,35.5855,50700.0
2006-08-02 11:35:00,51.85,51.9,51.85,51.87,18700.0,35.5923,35.6266,35.5923,35.606,18700.0
2006-08-02 11:40:00,51.88,51.89,51.86,51.86,11100.0,35.6129,35.6198,35.5992,35.5992,11100.0
2006-08-02 11:45:00,51.87,51.89,51.86,51.88,25600.0,35.606,35.6198,35.5992,35.6129,25600.0
2006-08-02 11:50:00,51.88,51.95,51.87,51.91,22500.0,35.6129,35.661,35.606,35.6335,22500.0
2006-08-02 11:55:00,51.91,52.24,51.91,52.21,59500.0,35.6335,35.86,35.6335,35.8394,59500.0
2006-08-02 12:00:00,52.23,52.31,52.17,52.28,27100.0,35.8532,35.9081,35.812,35.8875,27100.0
2006-08-02 12:05:00,52.28,52.36,51.9,52.35,55100.0,35.8875,35.9424,35.6266,35.9355,55100.0
2006-08-02 12:10:00,52.35,52.36,52.3,52.32,8800.0,35.9355,35.9424,35.9012,35.9149,8800.0
2006-08-02 12:15:00,52.31,52.33,52.31,52.33,10200.0,35.9081,35.9218,35.9081,35.9218,10200.0
2006-08-02 12:20:00,52.32,52.34,52.25,52.26,15400.0,35.9149,35.9287,35.8669,35.8738,15400.0
2006-08-02 12:25:00,52.27,52.33,52.27,52.32,7700.0,35.8806,35.9218,35.8806,35.9149,7700.0
2006-08-02 12:30:00,52.32,52.32,52.23,52.23,20500.0,35.9149,35.9149,35.8532,35.8532,20500.0
2006-08-02 12:35:00,52.25,52.25,52.21,52.22,14300.0,35.8669,35.8669,35.8394,35.8463,14300.0
2006-08-02 12:40:00,52.22,52.28,52.2,52.25,17000.0,35.8463,35.8875,35.8326,35.8669,17000.0
2006-08-02 12:45:00,52.25,52.25,52.2,52.21,8200.0,35.8669,35.8669,35.8326,35.8394,8200.0
2006-08-02 12:50:00,52.2,52.23,52.16,52.22,14700.0,35.8326,35.8532,35.8051,35.8463,14700.0
2006-08-02 12:55:00,52.22,52.24,52.17,52.2,11100.0,35.8463,35.86,35.812,35.8326,11100.0
2006-08-02 13:00:00,52.21,52.21,52.15,52.16,17000.0,35.8394,35.8394,35.7983,35.8051,17000.0
2006-08-02 13:05:00,52.18,52.19,52.16,52.17,17200.0,35.8188,35.8257,35.8051,35.812,17200.0
2006-08-02 13:10:00,52.17,52.18,52.13,52.15,18900.0,35.812,35.8188,35.7845,35.7983,18900.0
2006-08-02 13:15:00,52.15,52.17,52.14,52.16,17000.0,35.7983,35.812,35.7914,35.8051,17000.0
2006-08-02 13:20:00,52.17,52.17,52.16,52.17,11900.0,35.812,35.812,35.8051,35.812,11900.0
2006-08-02 13:25:00,52.16,52.22,52.16,52.21,13500.0,35.8051,35.8463,35.8051,35.8394,13500.0
2006-08-02 13:30:00,52.2,52.21,52.17,52.17,12500.0,35.8326,35.8394,35.812,35.812,12500.0
2006-08-02 13:35:00,52.17,52.19,52.14,52.17,15800.0,35.812,35.8257,35.7914,35.812,15800.0
2006-08-02 13:40:00,52.16,52.2,52.16,52.2,13700.0,35.8051,35.8326,35.8051,35.8326,13700.0
2006-08-02 13:45:00,52.2,52.3,52.2,52.29,17800.0,35.8326,35.9012,35.8326,35.8944,17800.0
2006-08-02 13:50:00,52.29,52.3,52.26,52.28,78100.0,35.8944,35.9012,35.8738,35.8875,78100.0
2006-08-02 13:55:00,52.28,52.29,52.25,52.25,10900.0,35.8875,35.8944,35.8669,35.8669,10900.0
2006-08-02 14:00:00,52.25,52.28,52.23,52.25,30000.0,35.8669,35.8875,35.8532,35.8669,30000.0
2006-08-02 14:05:00,52.24,52.28,52.23,52.27,36400.0,35.86,35.8875,35.8532,35.8806,36400.0
2006-08-02 14:10:00,52.27,52.28,52.24,52.24,21200.0,35.8806,35.8875,35.86,35.86,21200.0
2006-08-02 14:15:00,52.25,52.31,52.25,52.31,28600.0,35.8669,35.9081,35.8669,35.9081,28600.0
2006-08-02 14:20:00,52.3,52.37,52.28,52.3,31400.0,35.9012,35.9493,35.8875,35.9012,31400.0
2006-08-02 14:25:00,52.3,52.31,52.25,52.3,46200.0,35.9012,35.9081,35.8669,35.9012,46200.0
2006-08-02 14:30:00,52.3,52.4,52.29,52.38,32500.0,35.9012,35.9699,35.8944,35.9561,32500.0
2006-08-02 14:35:00,52.4,52.44,52.37,52.44,69400.0,35.9699,35.9973,35.9493,35.9973,69400.0
2006-08-02 14:40:00,52.44,52.54,52.42,52.49,66200.0,35.9973,36.066,35.9836,36.0316,66200.0
2006-08-02 14:45:00,52.49,52.62,52.49,52.6,63900.0,36.0316,36.1209,36.0316,36.1072,63900.0
2006-08-02 14:50:00,52.6,52.6,52.57,52.58,37800.0,36.1072,36.1072,36.0866,36.0934,37800.0
2006-08-02 14:55:00,52.58,52.65,52.58,52.63,76800.0,36.0934,36.1415,36.0934,36.1277,76800.0
2006-08-02 15:00:00,52.62,52.64,52.54,52.55,49300.0,36.1209,36.1346,36.066,36.0728,49300.0
2006-08-02 15:05:00,52.55,52.55,52.41,52.45,58100.0,36.0728,36.0728,35.9767,36.0042,58100.0
2006-08-02 15:10:00,52.43,52.45,52.35,52.44,59900.0,35.9905,36.0042,35.9355,35.9973,59900.0
2006-08-02 15:15:00,52.44,52.48,52.4,52.46,42300.0,35.9973,36.0248,35.9699,36.0111,42300.0
2006-08-02 15:20:00,52.44,52.46,52.36,52.37,22500.0,35.9973,36.0111,35.9424,35.9493,22500.0
2006-08-02 15:25:00,52.38,52.38,52.31,52.31,20000.0,35.9561,35.9561,35.9081,35.9081,20000.0
2006-08-02 15:30:00,52.32,52.48,52.32,52.42,43100.0,35.9149,36.0248,35.9149,35.9836,43100.0
2006-08-02 15:35:00,52.42,52.43,52.36,52.4,32100.0,35.9836,35.9905,35.9424,35.9699,32100.0
2006-08-02 15:40:00,52.4,52.52,52.4,52.45,51300.0,35.9699,36.0522,35.9699,36.0042,51300.0
2006-08-02 15:45:00,52.44,52.45,52.43,52.44,32800.0,35.9973,36.0042,35.9905,35.9973,32800.0
2006-08-02 15:50:00,52.44,52.45,52.37,52.41,52600.0,35.9973,36.0042,35.9493,35.9767,52600.0
2006-08-02 15:55:00,52.43,52.48,52.4,52.42,76600.0,35.9905,36.0248,35.9699,35.9836,76600.0
2006-08-03 09:30:00,51.65,51.77,51.53,51.65,330100.0,35.455,35.5374,35.3727,35.455,330100.0
2006-08-03 09:35:00,51.64,51.7,51.49,51.63,170800.0,35.4482,35.4894,35.3452,35.4413,170800.0
2006-08-03 09:40:00,51.62,51.73,51.59,51.63,163400.0,35.4344,35.5099,35.4138,35.4413,163400.0
2006-08-03 09:45:00,51.63,51.72,51.54,51.54,74600.0,35.4413,35.5031,35.3795,35.3795,74600.0
2006-08-03 09:50:00,51.57,51.68,51.43,51.6,191900.0,35.4001,35.4756,35.304,35.4207,191900.0
2006-08-03 09:55:00,51.65,51.67,51.63,51.64,80400.0,35.455,35.4688,35.4413,35.4482,80400.0
2006-08-03 10:00:00,51.64,51.64,51.41,51.61,126100.0,35.4482,35.4482,35.2903,35.4276,126100.0
2006-08-03 10:05:00,51.61,51.65,51.59,51.65,94900.0,35.4276,35.455,35.4138,35.455,94900.0
2006-08-03 10:10:00,51.64,51.85,51.63,51.84,74500.0,35.4482,35.5923,35.4413,35.5855,74500.0
2006-08-03 10:15:00,51.84,52.1,51.8,52.05,99300.0,35.5855,35.7639,35.558,35.7296,99300.0
2006-08-03 10:20:00,52.03,52.21,51.98,52.18,67500.0,35.7159,35.8394,35.6816,35.8188,67500.0
2006-08-03 10:25:00,52.18,52.57,52.14,52.5,205200.0,35.8188,36.0866,35.7914,36.0385,205200.0
2006-08-03 10:30:00,52.49,52.5,52.32,52.35,86300.0,36.0316,36.0385,35.9149,35.9355,86300.0
2006-08-03 10:35:00,52.37,52.39,52.18,52.36,101200.0,35.9493,35.963,35.8188,35.9424,101200.0
2006-08-03 10:40:00,52.36,52.36,51.9,52.2,261400.0,35.9424,35.9424,35.6266,35.8326,261400.0
2006-08-03 10:45:00,52.2,52.22,52.14,52.22,29200.0,35.8326,35.8463,35.7914,35.8463,29200.0
2006-08-03 10:50:00,52.25,52.25,52.15,52.16,27500.0,35.8669,35.8669,35.7983,35.8051,27500.0
2006-08-03 10:55:00,52.16,52.27,52.14,52.27,35600.0,35.8051,35.8806,35.7914,35.8806,35600.0
2006-08-03 11:00:00,52.28,52.31,52.16,52.22,42200.0,35.8875,35.9081,35.8051,35.8463,42200.0
2006-08-03 11:05:00,52.23,52.28,52.19,52.23,35800.0,35.8532,35.8875,35.8257,35.8532,35800.0
2006-08-03 11:10:00,52.23,52.28,52.23,52.26,24500.0,35.8532,35.8875,35.8532,35.8738,24500.0
2006-08-03 11:15:00,52.27,52.28,52.08,52.09,12200.0,35.8806,35.8875,35.7502,35.7571,12200.0
2006-08-03 11:20:00,52.09,52.09,51.77,51.77,69900.0,35.7571,35.7571,35.5374,35.5374,69900.0
2006-08-03 11:25:00,51.78,51.78,51.72,51.73,26200.0,35.5443,35.5443,35.5031,35.5099,26200.0
2006-08-03 11:30:00,51.73,51.73,51.48,51.57,125900.0,35.5099,35.5099,35.3383,35.4001,125900.0
2006-08-03 11:35:00,51.55,51.57,51.25,51.25,99000.0,35.3864,35.4001,35.1805,35.1805,99000.0
2006-08-03 11:40:00,51.25,51.29,51.06,51.06,79000.0,35.1805,35.2079,35.05,35.05,79000.0
2006-08-03 11:45:00,51.06,51.2,50.98,51.08,185700.0,35.05,35.1461,34.9951,35.0638,185700.0
2006-08-03 11:50:00,51.08,51.09,50.91,51.07,121500.0,35.0638,35.0706,34.9471,35.0569,121500.0
2006-08-03 11:55:00,51.08,51.08,50.77,50.77,96700.0,35.0638,35.0638,34.851,34.851,96700.0
2006-08-03 12:00:00,50.78,50.8,50.52,50.59,114900.0,34.8578,34.8715,34.6793,34.7274,114900.0
2006-08-03 12:05:00,50.58,50.85,50.55,50.85,103000.0,34.7205,34.9059,34.6999,34.9059,103000.0
2006-08-03 12:10:00,50.84,50.84,50.57,50.78,119700.0,34.899,34.899,34.7137,34.8578,119700.0
2006-08-03 12:15:00,50.78,50.78,50.69,50.7,30000.0,34.8578,34.8578,34.796,34.8029,30000.0
2006-08-03 12:20:00,50.7,50.71,50.62,50.62,32700.0,34.8029,34.8098,34.748,34.748,32700.0
2006-08-03 12:25:00,50.63,50.65,50.56,50.58,29600.0,34.7549,34.7686,34.7068,34.7205,29600.0
2006-08-03 12:30:00,50.58,50.58,50.14,50.27,173000.0,34.7205,34.7205,34.4185,34.5077,173000.0
2006-08-03 12:35:00,50.28,50.35,50.1,50.11,84300.0,34.5146,34.5626,34.391,34.3979,84300.0
2006-08-03 12:40:00,50.11,50.33,49.99,50.26,244100.0,34.3979,34.5489,34.3155,34.5009,244100.0
2006-08-03 12:45:00,50.28,50.43,50.1,50.43,96300.0,34.5146,34.6176,34.391,34.6176,96300.0
2006-08-03 12:50:00,50.43,50.56,50.41,50.47,76300.0,34.6176,34.7068,34.6038,34.645,76300.0
2006-08-03 12:55:00,50.45,50.47,50.3,50.31,123800.0,34.6313,34.645,34.5283,34.5352,123800.0
2006-08-03 13:00:00,50.32,50.37,50.25,50.37,165800.0,34.5421,34.5764,34.494,34.5764,165800.0
2006-08-03 13:05:00,50.38,50.46,50.35,50.37,117900.0,34.5832,34.6382,34.5626,34.5764,117900.0
2006-08-03 13:10:00,50.38,50.57,50.35,50.5,111800.0,34.5832,34.7137,34.5626,34.6656,111800.0
2006-08-03 13:15:00,50.51,50.58,50.5,50.52,67400.0,34.6725,34.7205,34.6656,34.6793,67400.0
2006-08-03 13:20:00,50.53,50.68,50.52,50.65,75700.0,34.6862,34.7892,34.6793,34.7686,75700.0
2006-08-03 13:25:00,50.61,50.64,50.35,50.49,68700.0,34.7411,34.7617,34.5626,34.6588,68700.0
2006-08-03 13:30:00,50.5,50.57,50.4,50.47,91600.0,34.6656,34.7137,34.597,34.645,91600.0
2006-08-03 13:35:00,50.47,50.64,50.47,50.52,65700.0,34.645,34.7617,34.645,34.6793,65700.0
2006-08-03 13:40:00,50.53,50.6,50.53,50.58,75000.0,34.6862,34.7343,34.6862,34.7205,75000.0
2006-08-03 13:45:00,50.57,50.75,50.57,50.71,24900.0,34.7137,34.8372,34.7137,34.8098,24900.0
2006-08-03 13:50:00,50.71,50.94,50.71,50.88,87600.0,34.8098,34.9677,34.8098,34.9265,87600.0
2006-08-03 13:55:00,50.89,51.06,50.89,51.06,55700.0,34.9333,35.05,34.9333,35.05,55700.0
2006-08-03 14:00:00,51.07,51.24,51.07,51.2,74200.0,35.0569,35.1736,35.0569,35.1461,74200.0
2006-08-03 14:05:00,51.2,51.2,51.02,51.04,45800.0,35.1461,35.1461,35.0226,35.0363,45800.0
2006-08-03 14:10:00,51.04,51.32,51.03,51.27,48200.0,35.0363,35.2285,35.0294,35.1942,48200.0
2006-08-03 14:15:00,51.3,51.32,51.08,51.12,47900.0,35.2148,35.2285,35.0638,35.0912,47900.0
2006-08-03 14:20:00,51.14,51.18,51.13,51.15,20100.0,35.1049,35.1324,35.0981,35.1118,20100.0
2006-08-03 14:25:00,51.14,51.17,51.09,51.17,65500.0,35.1049,35.1255,35.0706,35.1255,65500.0
2006-08-03 14:30:00,51.16,51.29,51.15,51.23,45200.0,35.1187,35.2079,35.1118,35.1667,45200.0
2006-08-03 14:35:00,51.24,51.26,51.23,51.24,23800.0,35.1736,35.1873,35.1667,35.1736,23800.0
2006-08-03 14:40:00,51.25,51.25,51.23,51.25,27200.0,35.1805,35.1805,35.1667,35.1805,27200.0
2006-08-03 14:45:00,51.25,51.32,51.12,51.12,72700.0,35.1805,35.2285,35.0912,35.0912,72700.0
2006-08-03 14:50:00,51.15,51.16,51.07,51.15,43600.0,35.1118,35.1187,35.0569,35.1118,43600.0
2006-08-03 14:55:00,51.15,51.23,51.06,51.12,50900.0,35.1118,35.1667,35.05,35.0912,50900.0
2006-08-03 15:00:00,51.12,51.14,50.98,50.99,86300.0,35.0912,35.1049,34.9951,35.002,86300.0
2006-08-03 15:05:00,51.02,51.12,50.96,51.12,100300.0,35.0226,35.0912,34.9814,35.0912,100300.0
2006-08-03 15:10:00,51.12,51.12,50.96,50.97,63800.0,35.0912,35.0912,34.9814,34.9882,63800.0
2006-08-03 15:15:00,50.98,51.03,50.97,50.99,43700.0,34.9951,35.0294,34.9882,35.002,43700.0
2006-08-03 15:20:00,51.0,51.05,50.89,50.98,103300.0,35.0088,35.0432,34.9333,34.9951,103300.0
2006-08-03 15:25:00,50.99,51.05,50.94,51.05,46800.0,35.002,35.0432,34.9677,35.0432,46800.0
2006-08-03 15:30:00,51.05,51.15,51.04,51.13,56100.0,35.0432,35.1118,35.0363,35.0981,56100.0
2006-08-03 15:35:00,51.14,51.15,50.99,51.14,69800.0,35.1049,35.1118,35.002,35.1049,69800.0
2006-08-03 15:40:00,51.15,51.15,51.12,51.14,63700.0,35.1118,35.1118,35.0912,35.1049,63700.0
2006-08-03 15:45:00,51.13,51.15,51.12,51.14,91300.0,35.0981,35.1118,35.0912,35.1049,91300.0
2006-08-03 15:50:00,51.14,51.15,50.88,50.95,142500.0,35.1049,35.1118,34.9265,34.9745,142500.0
2006-08-03 15:55:00,50.95,51.03,50.94,51.0,160300.0,34.9745,35.0294,34.9677,35.0088,160300.0
2006-08-04 09:30:00,51.48,51.77,51.44,51.72,108700.0,35.3383,35.5374,35.3109,35.5031,108700.0
2006-08-04 09:35:00,51.77,51.95,51.72,51.9,95200.0,35.5374,35.661,35.5031,35.6266,95200.0
2006-08-04 09:40:00,51.9,52.4,51.87,52.35,149300.0,35.6266,35.9699,35.606,35.9355,149300.0
2006-08-04 09:45:00,52.35,52.36,52.07,52.2,138100.0,35.9355,35.9424,35.7433,35.8326,138100.0
2006-08-04 09:50:00,52.22,52.26,52.08,52.11,133200.0,35.8463,35.8738,35.7502,35.7708,133200.0
2006-08-04 09:55:00,52.11,52.3,52.08,52.2,74100.0,35.7708,35.9012,35.7502,35.8326,74100.0
2006-08-04 10:00:00,52.21,52.35,52.21,52.3,73000.0,35.8394,35.9355,35.8394,35.9012,73000.0
2006-08-04 10:05:00,52.3,52.31,52.14,52.26,105500.0,35.9012,35.9081,35.7914,35.8738,105500.0
2006-08-04 10:10:00,52.26,52.28,52.22,52.24,53700.0,35.8738,35.8875,35.8463,35.86,53700.0
2006-08-04 10:15:00,52.24,52.28,52.18,52.21,55800.0,35.86,35.8875,35.8188,35.8394,55800.0
2006-08-04 10:20:00,52.2,52.25,52.11,52.12,74200.0,35.8326,35.8669,35.7708,35.7777,74200.0
2006-08-04 10:25:00,52.11,52.2,52.09,52.2,30100.0,35.7708,35.8326,35.7571,35.8326,30100.0
2006-08-04 10:30:00,52.2,52.32,52.16,52.32,67100.0,35.8326,35.9149,35.8051,35.9149,67100.0
2006-08-04 10:35:00,52.32,52.35,52.2,52.35,81400.0,35.9149,35.9355,35.8326,35.9355,81400.0
2006-08-04 10:40:00,52.36,52.36,52.2,52.28,47500.0,35.9424,35.9424,35.8326,35.8875,47500.0
2006-08-04 10:45:00,52.3,52.4,52.3,52.3,30200.0,35.9012,35.9699,35.9012,35.9012,30200.0
2006-08-04 10:50:00,52.31,52.31,52.2,52.27,70500.0,35.9081,35.9081,35.8326,35.8806,70500.0
2006-08-04 10:55:00,52.29,52.4,52.29,52.3,57400.0,35.8944,35.9699,35.8944,35.9012,57400.0
2006-08-04 11:00:00,52.3,52.31,52.25,52.25,23400.0,35.9012,35.9081,35.8669,35.8669,23400.0
2006-08-04 11:05:00,52.25,52.31,52.25,52.29,17200.0,35.8669,35.9081,35.8669,35.8944,17200.0
2006-08-04 11:10:00,52.29,52.29,52.24,52.28,48200.0,35.8944,35.8944,35.86,35.8875,48200.0
2006-08-04 11:15:00,52.29,52.38,52.26,52.38,23900.0,35.8944,35.9561,35.8738,35.9561,23900.0
2006-08-04 11:20:00,52.37,52.45,52.32,52.43,53100.0,35.9493,36.0042,35.9149,35.9905,53100.0
2006-08-04 11:25:00,52.44,52.44,52.37,52.37,31300.0,35.9973,35.9973,35.9493,35.9493,31300.0
2006-08-04 11:30:00,52.38,52.39,52.32,52.34,19000.0,35.9561,35.963,35.9149,35.9287,19000.0
2006-08-04 11:35:00,52.33,52.36,52.33,52.33,26200.0,35.9218,35.9424,35.9218,35.9218,26200.0
2006-08-04 11:40:00,52.33,52.37,52.32,52.36,16800.0,35.9218,35.9493,35.9149,35.9424,16800.0
2006-08-04 11:45:00,52.37,52.4,52.29,52.29,36900.0,35.9493,35.9699,35.8944,35.8944,36900.0
2006-08-04 11:50:00,52.29,52.31,52.07,52.09,283400.0,35.8944,35.9081,35.7433,35.7571,283400.0
2006-08-04 11:55:00,52.07,52.09,51.83,51.83,207100.0,35.7433,35.7571,35.5786,35.5786,207100.0
2006-08-04 12:00:00,51.85,51.86,51.73,51.75,146000.0,35.5923,35.5992,35.5099,35.5237,146000.0
2006-08-04 12:05:00,51.77,51.81,51.75,51.78,33600.0,35.5374,35.5649,35.5237,35.5443,33600.0
2006-08-04 12:10:00,51.79,51.86,51.75,51.75,55600.0,35.5511,35.5992,35.5237,35.5237,55600.0
2006-08-04 12:15:00,51.75,51.76,51.65,51.68,91100.0,35.5237,35.5305,35.455,35.4756,91100.0
2006-08-04 12:20:00,51.69,52.0,51.69,51.77,51800.0,35.4825,35.6953,35.4825,35.5374,51800.0
2006-08-04 12:25:00,51.79,51.8,51.72,51.75,51800.0,35.5511,35.558,35.5031,35.5237,51800.0
2006-08-04 12:30:00,51.75,51.79,51.75,51.75,24400.0,35.5237,35.5511,35.5237,35.5237,24400.0
2006-08-04 12:35:00,51.75,51.76,51.75,51.76,23800.0,35.5237,35.5305,35.5237,35.5305,23800.0
2006-08-04 12:40:00,51.74,51.79,51.68,51.7,30900.0,35.5168,35.5511,35.4756,35.4894,30900.0
2006-08-04 12:45:00,51.69,51.89,51.67,51.84,24900.0,35.4825,35.6198,35.4688,35.5855,24900.0
2006-08-04 12:50:00,51.84,51.87,51.81,51.83,9200.0,35.5855,35.606,35.5649,35.5786,9200.0
2006-08-04 12:55:00,51.84,51.84,51.8,51.81,10100.0,35.5855,35.5855,35.558,35.5649,10100.0
2006-08-04 13:00:00,51.84,51.92,51.82,51.92,9900.0,35.5855,35.6404,35.5717,35.6404,9900.0
2006-08-04 13:05:00,51.92,52.08,51.91,52.03,32700.0,35.6404,35.7502,35.6335,35.7159,32700.0
2006-08-04 13:10:00,52.05,52.07,51.8,51.88,21300.0,35.7296,35.7433,35.558,35.6129,21300.0
2006-08-04 13:15:00,51.86,51.87,51.8,51.85,28000.0,35.5992,35.606,35.558,35.5923,28000.0
2006-08-04 13:20:00,51.84,51.84,51.55,51.55,46300.0,35.5855,35.5855,35.3864,35.3864,46300.0
2006-08-04 13:25:00,51.57,51.58,51.5,51.5,65400.0,35.4001,35.407,35.3521,35.3521,65400.0
2006-08-04 13:30:00,51.5,51.5,51.45,51.45,49100.0,35.3521,35.3521,35.3177,35.3177,49100.0
2006-08-04 13:35:00,51.45,51.55,51.42,51.49,43900.0,35.3177,35.3864,35.2971,35.3452,43900.0
2006-08-04 13:40:00,51.49,51.55,51.42,51.5,48400.0,35.3452,35.3864,35.2971,35.3521,48400.0
2006-08-04 13:45:00,51.5,51.53,51.5,51.5,9900.0,35.3521,35.3727,35.3521,35.3521,9900.0
2006-08-04 13:50:00,51.51,51.53,51.45,51.46,67900.0,35.3589,35.3727,35.3177,35.3246,67900.0
2006-08-04 13:55:00,51.45,51.46,51.4,51.4,23900.0,35.3177,35.3246,35.2834,35.2834,23900.0
2006-08-04 14:00:00,51.4,51.6,51.36,51.6,36500.0,35.2834,35.4207,35.256,35.4207,36500.0
2006-08-04 14:05:00,51.59,51.63,51.57,51.63,14900.0,35.4138,35.4413,35.4001,35.4413,14900.0
2006-08-04 14:10:00,51.64,51.67,51.52,51.52,14300.0,35.4482,35.4688,35.3658,35.3658,14300.0
2006-08-04 14:15:00,51.52,51.56,51.46,51.55,13100.0,35.3658,35.3932,35.3246,35.3864,13100.0
2006-08-04 14:20:00,51.57,51.68,51.46,51.51,18300.0,35.4001,35.4756,35.3246,35.3589,18300.0
2006-08-04 14:25:00,51.52,51.64,51.52,51.6,17300.0,35.3658,35.4482,35.3658,35.4207,17300.0
2006-08-04 14:30:00,51.6,51.67,51.55,51.67,23100.0,35.4207,35.4688,35.3864,35.4688,23100.0
2006-08-04 14:35:00,51.65,51.7,51.62,51.64,14500.0,35.455,35.4894,35.4344,35.4482,14500.0
2006-08-04 14:40:00,51.66,51.72,51.65,51.65,22400.0,35.4619,35.5031,35.455,35.455,22400.0
2006-08-04 14:45:00,51.65,51.67,51.64,51.64,25400.0,35.455,35.4688,35.4482,35.4482,25400.0
2006-08-04 14:50:00,51.64,51.72,51.57,51.58,27200.0,35.4482,35.5031,35.4001,35.407,27200.0
2006-08-04 14:55:00,51.59,51.68,51.57,51.66,21300.0,35.4138,35.4756,35.4001,35.4619,21300.0
2006-08-04 15:00:00,51.66,51.74,51.56,51.59,20800.0,35.4619,35.5168,35.3932,35.4138,20800.0
2006-08-04 15:05:00,51.59,51.66,51.5,51.64,31100.0,35.4138,35.4619,35.3521,35.4482,31100.0
2006-08-04 15:10:00,51.65,51.74,51.54,51.68,34000.0,35.455,35.5168,35.3795,35.4756,34000.0
2006-08-04 15:15:00,51.68,51.76,51.61,51.74,24700.0,35.4756,35.5305,35.4276,35.5168,24700.0
2006-08-04 15:20:00,51.73,51.77,51.7,51.76,23100.0,35.5099,35.5374,35.4894,35.5305,23100.0
2006-08-04 15:25:00,51.77,51.9,51.75,51.89,24500.0,35.5374,35.6266,35.5237,35.6198,24500.0
2006-08-04 15:30:00,51.89,51.9,51.8,51.81,31600.0,35.6198,35.6266,35.558,35.5649,31600.0
2006-08-04 15:35:00,51.81,51.83,51.66,51.71,70000.0,35.5649,35.5786,35.4619,35.4962,70000.0
2006-08-04 15:40:00,51.72,51.81,51.72,51.75,32800.0,35.5031,35.5649,35.5031,35.5237,32800.0
2006-08-04 15:45:00,51.75,51.77,51.72,51.75,40600.0,35.5237,35.5374,35.5031,35.5237,40600.0
2006-08-04 15:50:00,51.76,51.79,51.64,51.75,100400.0,35.5305,35.5511,35.4482,35.5237,100400.0
2006-08-04 15:55:00,51.73,51.81,51.69,51.81,108100.0,35.5099,35.5649,35.4825,35.5649,108100.0
2006-08-07 09:30:00,51.85,51.99,51.5,51.57,70000.0,35.5923,35.6884,35.3521,35.4001,70000.0
2006-08-07 09:35:00,51.55,51.61,51.35,51.43,40000.0,35.3864,35.4276,35.2491,35.304,40000.0
2006-08-07 09:40:00,51.42,51.44,50.89,51.06,109000.0,35.2971,35.3109,34.9333,35.05,109000.0
2006-08-07 09:45:00,51.06,51.1,51.02,51.06,54700.0,35.05,35.0775,35.0226,35.05,54700.0
2006-08-07 09:50:00,51.05,51.16,51.03,51.16,50600.0,35.0432,35.1187,35.0294,35.1187,50600.0
2006-08-07 09:55:00,51.16,51.17,51.06,51.09,35200.0,35.1187,35.1255,35.05,35.0706,35200.0
2006-08-07 10:00:00,51.09,51.1,50.89,50.89,26600.0,35.0706,35.0775,34.9333,34.9333,26600.0
2006-08-07 10:05:00,50.89,51.05,50.89,51.01,56000.0,34.9333,35.0432,34.9333,35.0157,56000.0
2006-08-07 10:10:00,51.01,51.13,50.97,51.11,43400.0,35.0157,35.0981,34.9882,35.0843,43400.0
2006-08-07 10:15:00,51.11,51.13,51.07,51.11,22100.0,35.0843,35.0981,35.0569,35.0843,22100.0
2006-08-07 10:20:00,51.12,51.31,51.12,51.25,39100.0,35.0912,35.2216,35.0912,35.1805,39100.0
2006-08-07 10:25:00,51.27,51.32,51.21,51.23,25400.0,35.1942,35.2285,35.153,35.1667,25400.0
2006-08-07 10:30:00,51.24,51.27,51.16,51.27,34900.0,35.1736,35.1942,35.1187,35.1942,34900.0
2006-08-07 10:35:00,51.24,51.26,51.16,51.2,17900.0,35.1736,35.1873,35.1187,35.1461,17900.0
2006-08-07 10:40:00,51.21,51.42,51.2,51.42,43100.0,35.153,35.2971,35.1461,35.2971,43100.0
2006-08-07 10:45:00,51.39,51.42,51.38,51.38,44500.0,35.2766,35.2971,35.2697,35.2697,44500.0
2006-08-07 10:50:00,51.39,51.5,51.38,51.5,58700.0,35.2766,35.3521,35.2697,35.3521,58700.0
2006-08-07 10:55:00,51.5,51.5,51.38,51.4,21400.0,35.3521,35.3521,35.2697,35.2834,21400.0
2006-08-07 11:00:00,51.36,51.41,51.27,51.41,59600.0,35.256,35.2903,35.1942,35.2903,59600.0
2006-08-07 11:05:00,51.42,51.42,51.31,51.31,29400.0,35.2971,35.2971,35.2216,35.2216,29400.0
2006-08-07 11:10:00,51.33,51.35,51.25,51.25,25200.0,35.2354,35.2491,35.1805,35.1805,25200.0
2006-08-07 11:15:00,51.25,51.28,51.21,51.22,20900.0,35.1805,35.201,35.153,35.1599,20900.0
2006-08-07 11:20:00,51.24,51.27,51.24,51.26,20300.0,35.1736,35.1942,35.1736,35.1873,20300.0
2006-08-07 11:25:00,51.25,51.27,51.23,51.23,15500.0,35.1805,35.1942,35.1667,35.1667,15500.0
2006-08-07 11:30:00,51.23,51.27,51.22,51.27,11400.0,35.1667,35.1942,35.1599,35.1942,11400.0
2006-08-07 11:35:00,51.27,51.37,51.27,51.37,17300.0,35.1942,35.2628,35.1942,35.2628,17300.0
2006-08-07 11:40:00,51.36,51.46,51.36,51.44,32500.0,35.256,35.3246,35.256,35.3109,32500.0
2006-08-07 11:45:00,51.43,51.46,51.36,51.36,60700.0,35.304,35.3246,35.256,35.256,60700.0
2006-08-07 11:50:00,51.38,51.4,51.35,51.35,55300.0,35.2697,35.2834,35.2491,35.2491,55300.0
2006-08-07 11:55:00,51.36,51.39,51.35,51.36,31600.0,35.256,35.2766,35.2491,35.256,31600.0
2006-08-07 12:00:00,51.37,51.45,51.29,51.31,72100.0,35.2628,35.3177,35.2079,35.2216,72100.0
2006-08-07 12:05:00,51.33,51.47,51.33,51.44,29100.0,35.2354,35.3315,35.2354,35.3109,29100.0
2006-08-07 12:10:00,51.43,51.44,51.36,51.36,13400.0,35.304,35.3109,35.256,35.256,13400.0
2006-08-07 12:15:00,51.37,51.41,51.35,51.35,32300.0,35.2628,35.2903,35.2491,35.2491,32300.0
2006-08-07 12:20:00,51.36,51.4,51.36,51.36,45400.0,35.256,35.2834,35.256,35.256,45400.0
2006-08-07 12:25:00,51.35,51.38,51.35,51.38,10200.0,35.2491,35.2697,35.2491,35.2697,10200.0
2006-08-07 12:30:00,51.38,51.4,51.37,51.39,14000.0,35.2697,35.2834,35.2628,35.2766,14000.0
2006-08-07 12:35:00,51.38,51.42,51.38,51.4,45700.0,35.2697,35.2971,35.2697,35.2834,45700.0
2006-08-07 12:40:00,51.39,51.5,51.39,51.44,44600.0,35.2766,35.3521,35.2766,35.3109,44600.0
2006-08-07 12:45:00,51.45,51.51,51.43,51.48,37900.0,35.3177,35.3589,35.304,35.3383,37900.0
2006-08-07 12:50:00,51.47,51.48,51.4,51.47,34400.0,35.3315,35.3383,35.2834,35.3315,34400.0
2006-08-07 12:55:00,51.48,51.53,51.48,51.52,17100.0,35.3383,35.3727,35.3383,35.3658,17100.0
2006-08-07 13:00:00,51.54,51.57,51.52,51.53,29500.0,35.3795,35.4001,35.3658,35.3727,29500.0
2006-08-07 13:05:00,51.53,51.54,51.5,51.51,19500.0,35.3727,35.3795,35.3521,35.3589,19500.0
2006-08-07 13:10:00,51.5,51.61,51.48,51.6,38100.0,35.3521,35.4276,35.3383,35.4207,38100.0
2006-08-07 13:15:00,51.6,51.6,51.47,51.47,12800.0,35.4207,35.4207,35.3315,35.3315,12800.0
2006-08-07 13:20:00,51.47,51.49,51.44,51.44,15800.0,35.3315,35.3452,35.3109,35.3109,15800.0
2006-08-07 13:25:00,51.44,51.51,51.43,51.5,41000.0,35.3109,35.3589,35.304,35.3521,41000.0
2006-08-07 13:30:00,51.5,51.64,51.48,51.63,54700.0,35.3521,35.4482,35.3383,35.4413,54700.0
2006-08-07 13:35:00,51.61,51.62,51.56,51.61,14600.0,35.4276,35.4344,35.3932,35.4276,14600.0
2006-08-07 13:40:00,51.62,51.63,51.6,51.6,12100.0,35.4344,35.4413,35.4207,35.4207,12100.0
2006-08-07 13:45:00,51.6,51.63,51.58,51.63,50900.0,35.4207,35.4413,35.407,35.4413,50900.0
2006-08-07 13:50:00,51.62,51.64,51.6,51.6,11000.0,35.4344,35.4482,35.4207,35.4207,11000.0
2006-08-07 13:55:00,51.59,51.6,51.47,51.47,18300.0,35.4138,35.4207,35.3315,35.3315,18300.0
2006-08-07 14:00:00,51.47,51.48,51.44,51.45,18600.0,35.3315,35.3383,35.3109,35.3177,18600.0
2006-08-07 14:05:00,51.45,51.51,51.4,51.41,36600.0,35.3177,35.3589,35.2834,35.2903,36600.0
2006-08-07 14:10:00,51.4,51.49,51.4,51.45,20300.0,35.2834,35.3452,35.2834,35.3177,20300.0
2006-08-07 14:15:00,51.45,51.5,51.45,51.5,10600.0,35.3177,35.3521,35.3177,35.3521,10600.0
2006-08-07 14:20:00,51.5,51.5,51.43,51.45,16800.0,35.3521,35.3521,35.304,35.3177,16800.0
2006-08-07 14:25:00,51.45,51.47,51.3,51.34,80100.0,35.3177,35.3315,35.2148,35.2422,80100.0
2006-08-07 14:30:00,51.35,51.45,51.32,51.43,60100.0,35.2491,35.3177,35.2285,35.304,60100.0
2006-08-07 14:35:00,51.43,51.43,51.4,51.4,13800.0,35.304,35.304,35.2834,35.2834,13800.0
2006-08-07 14:40:00,51.4,51.41,51.35,51.35,29600.0,35.2834,35.2903,35.2491,35.2491,29600.0
2006-08-07 14:45:00,51.36,51.41,51.36,51.4,10700.0,35.256,35.2903,35.256,35.2834,10700.0
2006-08-07 14:50:00,51.4,51.41,51.36,51.37,42000.0,35.2834,35.2903,35.256,35.2628,42000.0
2006-08-07 14:55:00,51.38,51.4,51.38,51.39,11300.0,35.2697,35.2834,35.2697,35.2766,11300.0
2006-08-07 15:00:00,51.38,51.39,51.33,51.36,32800.0,35.2697,35.2766,35.2354,35.256,32800.0
2006-08-07 15:05:00,51.36,51.37,51.34,51.35,34000.0,35.256,35.2628,35.2422,35.2491,34000.0
2006-08-07 15:10:00,51.36,51.47,51.35,51.47,45100.0,35.256,35.3315,35.2491,35.3315,45100.0
2006-08-07 15:15:00,51.47,51.5,51.46,51.49,37600.0,35.3315,35.3521,35.3246,35.3452,37600.0
2006-08-07 15:20:00,51.49,51.51,51.44,51.44,111800.0,35.3452,35.3589,35.3109,35.3109,111800.0
2006-08-07 15:25:00,51.44,51.45,51.4,51.41,27900.0,35.3109,35.3177,35.2834,35.2903,27900.0
2006-08-07 15:30:00,51.41,51.42,51.39,51.42,118600.0,35.2903,35.2971,35.2766,35.2971,118600.0
2006-08-07 15:35:00,51.41,51.44,51.4,51.4,34700.0,35.2903,35.3109,35.2834,35.2834,34700.0
2006-08-07 15:40:00,51.4,51.42,51.36,51.38,68200.0,35.2834,35.2971,35.256,35.2697,68200.0
2006-08-07 15:45:00,51.37,51.45,51.37,51.41,110300.0,35.2628,35.3177,35.2628,35.2903,110300.0
2006-08-07 15:50:00,51.42,51.44,51.4,51.44,49300.0,35.2971,35.3109,35.2834,35.3109,49300.0
2006-08-07 15:55:00,51.44,51.48,51.41,51.47,68600.0,35.3109,35.3383,35.2903,35.3315,68600.0
2006-08-08 09:30:00,51.85,51.85,51.54,51.61,100100.0,35.5923,35.5923,35.3795,35.4276,100100.0
2006-08-08 09:35:00,51.59,51.65,51.42,51.58,56200.0,35.4138,35.455,35.2971,35.407,56200.0
2006-08-08 09:40:00,51.6,51.6,51.37,51.51,49300.0,35.4207,35.4207,35.2628,35.3589,49300.0
2006-08-08 09:45:00,51.52,51.61,51.52,51.57,40300.0,35.3658,35.4276,35.3658,35.4001,40300.0
2006-08-08 09:50:00,51.55,51.7,51.54,51.65,46600.0,35.3864,35.4894,35.3795,35.455,46600.0
2006-08-08 09:55:00,51.64,51.69,51.55,51.68,30900.0,35.4482,35.4825,35.3864,35.4756,30900.0
2006-08-08 10:00:00,51.69,51.74,51.65,51.67,34500.0,35.4825,35.5168,35.455,35.4688,34500.0
2006-08-08 10:05:00,51.66,51.66,51.53,51.61,37800.0,35.4619,35.4619,35.3727,35.4276,37800.0
2006-08-08 10:10:00,51.61,51.69,51.6,51.65,16400.0,35.4276,35.4825,35.4207,35.455,16400.0
2006-08-08 10:15:00,51.66,51.75,51.62,51.75,19500.0,35.4619,35.5237,35.4344,35.5237,19500.0
2006-08-08 10:20:00,51.74,51.74,51.62,51.64,25800.0,35.5168,35.5168,35.4344,35.4482,25800.0
2006-08-08 10:25:00,51.66,51.68,51.54,51.54,31400.0,35.4619,35.4756,35.3795,35.3795,31400.0
2006-08-08 10:30:00,51.54,51.61,51.54,51.6,13700.0,35.3795,35.4276,35.3795,35.4207,13700.0
2006-08-08 10:35:00,51.59,51.63,51.58,51.6,41800.0,35.4138,35.4413,35.407,35.4207,41800.0
2006-08-08 10:40:00,51.6,51.67,51.59,51.67,49900.0,35.4207,35.4688,35.4138,35.4688,49900.0
2006-08-08 10:45:00,51.65,51.71,51.65,51.7,51800.0,35.455,35.4962,35.455,35.4894,51800.0
2006-08-08 10:50:00,51.7,51.75,51.7,51.75,22000.0,35.4894,35.5237,35.4894,35.5237,22000.0
2006-08-08 10:55:00,51.74,51.75,51.73,51.75,20100.0,35.5168,35.5237,35.5099,35.5237,20100.0
2006-08-08 11:00:00,51.74,51.75,51.68,51.71,20500.0,35.5168,35.5237,35.4756,35.4962,20500.0
2006-08-08 11:05:00,51.69,51.76,51.69,51.73,18300.0,35.4825,35.5305,35.4825,35.5099,18300.0
2006-08-08 11:10:00,51.73,51.75,51.71,51.72,18600.0,35.5099,35.5237,35.4962,35.5031,18600.0
2006-08-08 11:15:00,51.73,51.75,51.72,51.72,14600.0,35.5099,35.5237,35.5031,35.5031,14600.0
2006-08-08 11:20:00,51.73,51.75,51.72,51.73,18800.0,35.5099,35.5237,35.5031,35.5099,18800.0
2006-08-08 11:25:00,51.74,51.77,51.72,51.73,20000.0,35.5168,35.5374,35.5031,35.5099,20000.0
2006-08-08 11:30:00,51.72,51.75,51.72,51.74,5700.0,35.5031,35.5237,35.5031,35.5168,5700.0
2006-08-08 11:35:00,51.73,51.8,51.71,51.79,22900.0,35.5099,35.558,35.4962,35.5511,22900.0
2006-08-08 11:40:00,51.78,51.8,51.77,51.78,6100.0,35.5443,35.558,35.5374,35.5443,6100.0
2006-08-08 11:45:00,51.77,51.81,51.73,51.79,22100.0,35.5374,35.5649,35.5099,35.5511,22100.0
2006-08-08 11:50:00,51.79,51.79,51.71,51.75,24000.0,35.5511,35.5511,35.4962,35.5237,24000.0
2006-08-08 11:55:00,51.74,51.82,51.74,51.79,17700.0,35.5168,35.5717,35.5168,35.5511,17700.0
2006-08-08 12:00:00,51.8,51.89,51.79,51.89,20400.0,35.558,35.6198,35.5511,35.6198,20400.0
2006-08-08 12:05:00,51.88,51.9,51.88,51.88,20700.0,35.6129,35.6266,35.6129,35.6129,20700.0
2006-08-08 12:10:00,51.88,51.9,51.88,51.89,19700.0,35.6129,35.6266,35.6129,35.6198,19700.0
2006-08-08 12:15:00,51.9,51.9,51.87,51.89,28200.0,35.6266,35.6266,35.606,35.6198,28200.0
2006-08-08 12:20:00,51.89,51.9,51.88,51.89,27700.0,35.6198,35.6266,35.6129,35.6198,27700.0
2006-08-08 12:25:00,51.89,51.9,51.85,51.9,17400.0,35.6198,35.6266,35.5923,35.6266,17400.0
2006-08-08 12:30:00,51.85,51.86,51.84,51.84,12600.0,35.5923,35.5992,35.5855,35.5855,12600.0
2006-08-08 12:35:00,51.83,51.83,51.75,51.8,38700.0,35.5786,35.5786,35.5237,35.558,38700.0
2006-08-08 12:40:00,51.81,51.81,51.78,51.78,8500.0,35.5649,35.5649,35.5443,35.5443,8500.0
2006-08-08 12:45:00,51.79,51.82,51.78,51.82,15100.0,35.5511,35.5717,35.5443,35.5717,15100.0
2006-08-08 12:50:00,51.82,51.83,51.75,51.75,19200.0,35.5717,35.5786,35.5237,35.5237,19200.0
2006-08-08 12:55:00,51.75,51.76,51.73,51.73,17300.0,35.5237,35.5305,35.5099,35.5099,17300.0
2006-08-08 13:00:00,51.73,51.74,51.7,51.7,16500.0,35.5099,35.5168,35.4894,35.4894,16500.0
2006-08-08 13:05:00,51.7,51.71,51.7,51.7,10100.0,35.4894,35.4962,35.4894,35.4894,10100.0
2006-08-08 13:10:00,51.71,51.72,51.7,51.72,15000.0,35.4962,35.5031,35.4894,35.5031,15000.0
2006-08-08 13:15:00,51.72,51.73,51.71,51.72,12400.0,35.5031,35.5099,35.4962,35.5031,12400.0
2006-08-08 13:20:00,51.72,51.74,51.71,51.74,22600.0,35.5031,35.5168,35.4962,35.5168,22600.0
2006-08-08 13:25:00,51.73,51.74,51.73,51.73,12300.0,35.5099,35.5168,35.5099,35.5099,12300.0
2006-08-08 13:30:00,51.73,51.75,51.73,51.74,9800.0,35.5099,35.5237,35.5099,35.5168,9800.0
2006-08-08 13:35:00,51.74,51.74,51.72,51.72,18400.0,35.5168,35.5168,35.5031,35.5031,18400.0
2006-08-08 13:40:00,51.73,51.74,51.69,51.7,33900.0,35.5099,35.5168,35.4825,35.4894,33900.0
2006-08-08 13:45:00,51.7,51.73,51.69,51.73,50300.0,35.4894,35.5099,35.4825,35.5099,50300.0
2006-08-08 13:50:00,51.72,51.79,51.72,51.78,33400.0,35.5031,35.5511,35.5031,35.5443,33400.0
2006-08-08 13:55:00,51.78,51.88,51.78,51.85,26300.0,35.5443,35.6129,35.5443,35.5923,26300.0
2006-08-08 14:00:00,51.84,51.84,51.74,51.74,44500.0,35.5855,35.5855,35.5168,35.5168,44500.0
2006-08-08 14:05:00,51.77,51.92,51.73,51.91,89500.0,35.5374,35.6404,35.5099,35.6335,89500.0
2006-08-08 14:10:00,51.9,52.04,51.82,52.01,55600.0,35.6266,35.7227,35.5717,35.7022,55600.0
2006-08-08 14:15:00,52.02,52.1,51.82,52.06,104900.0,35.709,35.7639,35.5717,35.7365,104900.0
2006-08-08 14:20:00,52.06,52.16,51.67,51.7,155900.0,35.7365,35.8051,35.4688,35.4894,155900.0
2006-08-08 14:25:00,51.68,51.78,51.47,51.53,104600.0,35.4756,35.5443,35.3315,35.3727,104600.0
2006-08-08 14:30:00,51.53,51.71,51.4,51.62,110600.0,35.3727,35.4962,35.2834,35.4344,110600.0
2006-08-08 14:35:00,51.57,51.75,51.57,51.67,56400.0,35.4001,35.5237,35.4001,35.4688,56400.0
2006-08-08 14:40:00,51.67,51.97,51.67,51.77,37700.0,35.4688,35.6747,35.4688,35.5374,37700.0
2006-08-08 14:45:00,51.76,51.84,51.64,51.72,35800.0,35.5305,35.5855,35.4482,35.5031,35800.0
2006-08-08 14:50:00,51.69,51.8,51.69,51.69,37200.0,35.4825,35.558,35.4825,35.4825,37200.0
2006-08-08 14:55:00,51.7,51.79,51.64,51.73,49000.0,35.4894,35.5511,35.4482,35.5099,49000.0
2006-08-08 15:00:00,51.72,51.85,51.66,51.73,41100.0,35.5031,35.5923,35.4619,35.5099,41100.0
2006-08-08 15:05:00,51.75,51.75,51.64,51.7,84200.0,35.5237,35.5237,35.4482,35.4894,84200.0
2006-08-08 15:10:00,51.69,51.7,51.6,51.6,55200.0,35.4825,35.4894,35.4207,35.4207,55200.0
2006-08-08 15:15:00,51.62,51.69,51.6,51.64,51300.0,35.4344,35.4825,35.4207,35.4482,51300.0
2006-08-08 15:20:00,51.63,51.66,51.47,51.6,67000.0,35.4413,35.4619,35.3315,35.4207,67000.0
2006-08-08 15:25:00,51.62,51.69,51.53,51.58,27100.0,35.4344,35.4825,35.3727,35.407,27100.0
2006-08-08 15:30:00,51.57,51.6,51.43,51.51,84900.0,35.4001,35.4207,35.304,35.3589,84900.0
2006-08-08 15:35:00,51.5,51.59,51.48,51.5,69700.0,35.3521,35.4138,35.3383,35.3521,69700.0
2006-08-08 15:40:00,51.51,51.6,51.51,51.59,39500.0,35.3589,35.4207,35.3589,35.4138,39500.0
2006-08-08 15:45:00,51.59,51.75,51.58,51.68,36000.0,35.4138,35.5237,35.407,35.4756,36000.0
2006-08-08 15:50:00,51.67,51.7,51.55,51.69,31700.0,35.4688,35.4894,35.3864,35.4825,31700.0
2006-08-08 15:55:00,51.69,51.72,51.61,51.7,87600.0,35.4825,35.5031,35.4276,35.4894,87600.0
2006-08-09 09:30:00,52.16,52.45,52.08,52.42,66600.0,35.8051,36.0042,35.7502,35.9836,66600.0
2006-08-09 09:35:00,52.41,52.5,52.36,52.43,46200.0,35.9767,36.0385,35.9424,35.9905,46200.0
2006-08-09 09:40:00,52.43,52.43,52.15,52.2,39600.0,35.9905,35.9905,35.7983,35.8326,39600.0
2006-08-09 09:45:00,52.18,52.2,52.06,52.17,48000.0,35.8188,35.8326,35.7365,35.812,48000.0
2006-08-09 09:50:00,52.17,52.17,51.89,51.96,32900.0,35.812,35.812,35.6198,35.6678,32900.0
2006-08-09 09:55:00,51.97,51.97,51.9,51.91,27500.0,35.6747,35.6747,35.6266,35.6335,27500.0
2006-08-09 10:00:00,51.91,51.92,51.75,51.81,31700.0,35.6335,35.6404,35.5237,35.5649,31700.0
2006-08-09 10:05:00,51.83,51.9,51.82,51.89,28200.0,35.5786,35.6266,35.5717,35.6198,28200.0
2006-08-09 10:10:00,51.89,51.9,51.86,51.89,12700.0,35.6198,35.6266,35.5992,35.6198,12700.0
2006-08-09 10:15:00,51.89,51.89,51.57,51.68,32600.0,35.6198,35.6198,35.4001,35.4756,32600.0
2006-08-09 10:20:00,51.67,51.8,51.64,51.7,26300.0,35.4688,35.558,35.4482,35.4894,26300.0
2006-08-09 10:25:00,51.69,51.78,51.6,51.66,28000.0,35.4825,35.5443,35.4207,35.4619,28000.0
2006-08-09 10:30:00,51.64,51.71,51.48,51.48,46600.0,35.4482,35.4962,35.3383,35.3383,46600.0
2006-08-09 10:35:00,51.49,51.55,51.33,51.41,49100.0,35.3452,35.3864,35.2354,35.2903,49100.0
2006-08-09 10:40:00,51.41,51.41,51.07,51.15,70900.0,35.2903,35.2903,35.0569,35.1118,70900.0
2006-08-09 10:45:00,51.15,51.19,51.03,51.12,67400.0,35.1118,35.1393,35.0294,35.0912,67400.0
2006-08-09 10:50:00,51.12,51.13,50.96,51.05,70300.0,35.0912,35.0981,34.9814,35.0432,70300.0
2006-08-09 10:55:00,51.06,51.12,50.97,51.06,45300.0,35.05,35.0912,34.9882,35.05,45300.0
2006-08-09 11:00:00,51.05,51.12,50.98,51.07,53600.0,35.0432,35.0912,34.9951,35.0569,53600.0
2006-08-09 11:05:00,51.09,51.2,51.07,51.2,43700.0,35.0706,35.1461,35.0569,35.1461,43700.0
2006-08-09 11:10:00,51.2,51.3,51.18,51.23,48400.0,35.1461,35.2148,35.1324,35.1667,48400.0
2006-08-09 11:15:00,51.24,51.34,51.21,51.23,45200.0,35.1736,35.2422,35.153,35.1667,45200.0
2006-08-09 11:20:00,51.22,51.3,51.22,51.29,18300.0,35.1599,35.2148,35.1599,35.2079,18300.0
2006-08-09 11:25:00,51.29,51.3,51.2,51.24,25900.0,35.2079,35.2148,35.1461,35.1736,25900.0
2006-08-09 11:30:00,51.24,51.39,51.23,51.29,53800.0,35.1736,35.2766,35.1667,35.2079,53800.0
2006-08-09 11:35:00,51.31,51.36,51.24,51.32,55000.0,35.2216,35.256,35.1736,35.2285,55000.0
2006-08-09 11:40:00,51.31,51.43,51.17,51.32,58500.0,35.2216,35.304,35.1255,35.2285,58500.0
2006-08-09 11:45:00,51.32,51.37,51.19,51.31,58000.0,35.2285,35.2628,35.1393,35.2216,58000.0
2006-08-09 11:50:00,51.33,51.37,51.31,51.36,21700.0,35.2354,35.2628,35.2216,35.256,21700.0
2006-08-09 11:55:00,51.35,51.37,51.27,51.27,21400.0,35.2491,35.2628,35.1942,35.1942,21400.0
2006-08-09 12:00:00,51.3,51.31,51.27,51.31,18100.0,35.2148,35.2216,35.1942,35.2216,18100.0
2006-08-09 12:05:00,51.3,51.33,51.29,51.33,8800.0,35.2148,35.2354,35.2079,35.2354,8800.0
2006-08-09 12:10:00,51.34,51.37,51.3,51.37,35100.0,35.2422,35.2628,35.2148,35.2628,35100.0
2006-08-09 12:15:00,51.34,51.36,51.3,51.34,12900.0,35.2422,35.256,35.2148,35.2422,12900.0
2006-08-09 12:20:00,51.33,51.34,51.29,51.32,6800.0,35.2354,35.2422,35.2079,35.2285,6800.0
2006-08-09 12:25:00,51.33,51.37,51.32,51.36,10200.0,35.2354,35.2628,35.2285,35.256,10200.0
2006-08-09 12:30:00,51.36,51.36,51.33,51.35,6800.0,35.256,35.256,35.2354,35.2491,6800.0
2006-08-09 12:35:00,51.34,51.36,51.29,51.29,10600.0,35.2422,35.256,35.2079,35.2079,10600.0
2006-08-09 12:40:00,51.29,51.3,51.27,51.27,7700.0,35.2079,35.2148,35.1942,35.1942,7700.0
2006-08-09 12:45:00,51.29,51.29,51.19,51.23,24300.0,35.2079,35.2079,35.1393,35.1667,24300.0
2006-08-09 12:50:00,51.21,51.27,51.13,51.25,22200.0,35.153,35.1942,35.0981,35.1805,22200.0
2006-08-09 12:55:00,51.25,51.27,51.11,51.22,25900.0,35.1805,35.1942,35.0843,35.1599,25900.0
2006-08-09 13:00:00,51.23,51.23,51.14,51.23,14400.0,35.1667,35.1667,35.1049,35.1667,14400.0
2006-08-09 13:05:00,51.21,51.27,51.14,51.25,27500.0,35.153,35.1942,35.1049,35.1805,27500.0
2006-08-09 13:10:00,51.25,51.26,51.13,51.17,23600.0,35.1805,35.1873,35.0981,35.1255,23600.0
2006-08-09 13:15:00,51.15,51.16,50.96,50.96,58400.0,35.1118,35.1187,34.9814,34.9814,58400.0
2006-08-09 13:20:00,50.98,50.98,50.83,50.85,113900.0,34.9951,34.9951,34.8921,34.9059,113900.0
2006-08-09 13:25:00,50.85,50.87,50.74,50.79,36700.0,34.9059,34.9196,34.8304,34.8647,36700.0
2006-08-09 13:30:00,50.79,50.79,50.67,50.7,43300.0,34.8647,34.8647,34.7823,34.8029,43300.0
2006-08-09 13:35:00,50.71,50.87,50.71,50.83,26600.0,34.8098,34.9196,34.8098,34.8921,26600.0
2006-08-09 13:40:00,50.84,50.88,50.8,50.87,21100.0,34.899,34.9265,34.8715,34.9196,21100.0
2006-08-09 13:45:00,50.87,50.94,50.85,50.87,23900.0,34.9196,34.9677,34.9059,34.9196,23900.0
2006-08-09 13:50:00,50.89,51.0,50.87,51.0,30100.0,34.9333,35.0088,34.9196,35.0088,30100.0
2006-08-09 13:55:00,51.01,51.07,50.82,50.82,23500.0,35.0157,35.0569,34.8853,34.8853,23500.0
2006-08-09 14:00:00,50.81,50.89,50.8,50.89,19900.0,34.8784,34.9333,34.8715,34.9333,19900.0
2006-08-09 14:05:00,50.89,50.98,50.87,50.96,31300.0,34.9333,34.9951,34.9196,34.9814,31300.0
2006-08-09 14:10:00,50.96,50.96,50.81,50.81,25000.0,34.9814,34.9814,34.8784,34.8784,25000.0
2006-08-09 14:15:00,50.82,50.87,50.8,50.83,27400.0,34.8853,34.9196,34.8715,34.8921,27400.0
2006-08-09 14:20:00,50.83,51.02,50.79,50.99,45500.0,34.8921,35.0226,34.8647,35.002,45500.0
2006-08-09 14:25:00,50.99,51.01,50.96,50.99,49200.0,35.002,35.0157,34.9814,35.002,49200.0
2006-08-09 14:30:00,50.98,51.1,50.98,51.01,45200.0,34.9951,35.0775,34.9951,35.0157,45200.0
2006-08-09 14:35:00,51.02,51.1,50.99,51.04,47600.0,35.0226,35.0775,35.002,35.0363,47600.0
2006-08-09 14:40:00,51.06,51.08,50.91,50.91,26500.0,35.05,35.0638,34.9471,34.9471,26500.0
2006-08-09 14:45:00,50.91,50.96,50.73,50.73,46700.0,34.9471,34.9814,34.8235,34.8235,46700.0
2006-08-09 14:50:00,50.73,50.74,50.58,50.61,72000.0,34.8235,34.8304,34.7205,34.7411,72000.0
2006-08-09 14:55:00,50.61,50.64,50.51,50.52,66600.0,34.7411,34.7617,34.6725,34.6793,66600.0
2006-08-09 15:00:00,50.54,50.6,50.44,50.54,78700.0,34.6931,34.7343,34.6244,34.6931,78700.0
2006-08-09 15:05:00,50.55,50.62,50.48,50.49,67700.0,34.6999,34.748,34.6519,34.6588,67700.0
2006-08-09 15:10:00,50.51,50.57,50.36,50.37,49300.0,34.6725,34.7137,34.5695,34.5764,49300.0
2006-08-09 15:15:00,50.38,50.4,50.34,50.39,40200.0,34.5832,34.597,34.5558,34.5901,40200.0
2006-08-09 15:20:00,50.39,50.39,50.31,50.32,66100.0,34.5901,34.5901,34.5352,34.5421,66100.0
2006-08-09 15:25:00,50.3,50.34,50.2,50.21,55500.0,34.5283,34.5558,34.4597,34.4665,55500.0
2006-08-09 15:30:00,50.21,50.23,50.12,50.19,67600.0,34.4665,34.4803,34.4048,34.4528,67600.0
2006-08-09 15:35:00,50.19,50.26,50.17,50.19,123400.0,34.4528,34.5009,34.4391,34.4528,123400.0
2006-08-09 15:40:00,50.18,50.22,50.17,50.2,103500.0,34.446,34.4734,34.4391,34.4597,103500.0
2006-08-09 15:45:00,50.2,50.2,50.11,50.17,86600.0,34.4597,34.4597,34.3979,34.4391,86600.0
2006-08-09 15:50:00,50.17,50.19,49.99,50.0,185000.0,34.4391,34.4528,34.3155,34.3224,185000.0
2006-08-09 15:55:00,49.99,50.22,49.99,50.2,198600.0,34.3155,34.4734,34.3155,34.4597,198600.0
2006-08-10 09:30:00,50.01,50.2,49.66,49.98,158300.0,34.3293,34.4597,34.089,34.3087,158300.0
2006-08-10 09:35:00,49.98,50.0,49.7,49.73,77400.0,34.3087,34.3224,34.1165,34.137,77400.0
2006-08-10 09:40:00,49.71,49.74,49.64,49.64,62300.0,34.1233,34.1439,34.0753,34.0753,62300.0
2006-08-10 09:45:00,49.64,49.7,49.48,49.48,107500.0,34.0753,34.1165,33.9654,33.9654,107500.0
2006-08-10 09:50:00,49.49,49.76,49.42,49.68,133100.0,33.9723,34.1576,33.9243,34.1027,133100.0
2006-08-10 09:55:00,49.67,49.94,49.66,49.88,98700.0,34.0959,34.2812,34.089,34.24,98700.0
2006-08-10 10:00:00,49.87,49.88,49.64,49.78,138100.0,34.2332,34.24,34.0753,34.1714,138100.0
2006-08-10 10:05:00,49.76,49.88,48.78,49.82,67000.0,34.1576,34.24,33.4849,34.1988,67000.0
2006-08-10 10:10:00,49.83,49.88,49.66,49.7,57400.0,34.2057,34.24,34.089,34.1165,57400.0
2006-08-10 10:15:00,49.7,49.83,49.67,49.73,45000.0,34.1165,34.2057,34.0959,34.137,45000.0
2006-08-10 10:20:00,49.74,49.82,49.67,49.81,59300.0,34.1439,34.1988,34.0959,34.192,59300.0
2006-08-10 10:25:00,49.78,49.98,49.78,49.98,61600.0,34.1714,34.3087,34.1714,34.3087,61600.0
2006-08-10 10:30:00,49.98,50.12,49.95,50.04,111800.0,34.3087,34.4048,34.2881,34.3498,111800.0
2006-08-10 10:35:00,50.05,50.15,50.04,50.15,30200.0,34.3567,34.4254,34.3498,34.4254,30200.0
2006-08-10 10:40:00,50.13,50.18,49.93,50.18,43300.0,34.4116,34.446,34.2743,34.446,43300.0
2006-08-10 10:45:00,50.18,50.18,50.04,50.04,34200.0,34.446,34.446,34.3498,34.3498,34200.0
2006-08-10 10:50:00,50.06,50.17,50.04,50.14,37500.0,34.3636,34.4391,34.3498,34.4185,37500.0
2006-08-10 10:55:00,50.14,50.16,50.11,50.12,31900.0,34.4185,34.4322,34.3979,34.4048,31900.0
2006-08-10 11:00:00,50.13,50.17,50.03,50.12,47400.0,34.4116,34.4391,34.343,34.4048,47400.0
2006-08-10 11:05:00,50.11,50.25,50.11,50.24,66500.0,34.3979,34.494,34.3979,34.4871,66500.0
2006-08-10 11:10:00,50.26,50.26,50.2,50.22,27700.0,34.5009,34.5009,34.4597,34.4734,27700.0
2006-08-10 11:15:00,50.22,50.34,50.15,50.29,107500.0,34.4734,34.5558,34.4254,34.5215,107500.0
2006-08-10 11:20:00,50.3,50.42,50.23,50.4,57700.0,34.5283,34.6107,34.4803,34.597,57700.0
2006-08-10 11:25:00,50.41,50.61,50.39,50.57,41500.0,34.6038,34.7411,34.5901,34.7137,41500.0
2006-08-10 11:30:00,50.56,50.57,50.42,50.46,25500.0,34.7068,34.7137,34.6107,34.6382,25500.0
2006-08-10 11:35:00,50.47,50.5,50.4,50.4,27800.0,34.645,34.6656,34.597,34.597,27800.0
2006-08-10 11:40:00,50.4,50.49,50.38,50.47,20300.0,34.597,34.6588,34.5832,34.645,20300.0
2006-08-10 11:45:00,50.48,50.51,50.47,50.48,19100.0,34.6519,34.6725,34.645,34.6519,19100.0
2006-08-10 11:50:00,50.49,50.54,50.49,50.54,20400.0,34.6588,34.6931,34.6588,34.6931,20400.0
2006-08-10 11:55:00,50.54,50.7,50.54,50.65,65200.0,34.6931,34.8029,34.6931,34.7686,65200.0
2006-08-10 12:00:00,50.66,50.79,50.65,50.74,55500.0,34.7754,34.8647,34.7686,34.8304,55500.0
2006-08-10 12:05:00,50.75,50.84,50.73,50.73,42100.0,34.8372,34.899,34.8235,34.8235,42100.0
2006-08-10 12:10:00,50.75,50.89,50.75,50.85,33100.0,34.8372,34.9333,34.8372,34.9059,33100.0
2006-08-10 12:15:00,50.82,50.85,50.75,50.83,23300.0,34.8853,34.9059,34.8372,34.8921,23300.0
2006-08-10 12:20:00,50.84,50.85,50.79,50.83,36000.0,34.899,34.9059,34.8647,34.8921,36000.0
2006-08-10 12:25:00,50.83,50.9,50.81,50.9,82200.0,34.8921,34.9402,34.8784,34.9402,82200.0
2006-08-10 12:30:00,50.9,50.97,50.86,50.87,56600.0,34.9402,34.9882,34.9127,34.9196,56600.0
2006-08-10 12:35:00,50.87,50.88,50.77,50.8,45500.0,34.9196,34.9265,34.851,34.8715,45500.0
2006-08-10 12:40:00,50.8,50.82,50.75,50.75,42900.0,34.8715,34.8853,34.8372,34.8372,42900.0
2006-08-10 12:45:00,50.78,50.87,50.7,50.81,46300.0,34.8578,34.9196,34.8029,34.8784,46300.0
2006-08-10 12:50:00,50.79,50.8,50.69,50.69,20500.0,34.8647,34.8715,34.796,34.796,20500.0
2006-08-10 12:55:00,50.68,50.72,50.65,50.71,20700.0,34.7892,34.8166,34.7686,34.8098,20700.0
2006-08-10 13:00:00,50.71,50.71,50.53,50.53,22500.0,34.8098,34.8098,34.6862,34.6862,22500.0
2006-08-10 13:05:00,50.53,50.55,50.47,50.53,26300.0,34.6862,34.6999,34.645,34.6862,26300.0
2006-08-10 13:10:00,50.54,50.7,50.53,50.65,18200.0,34.6931,34.8029,34.6862,34.7686,18200.0
2006-08-10 13:15:00,50.65,50.7,50.65,50.7,11200.0,34.7686,34.8029,34.7686,34.8029,11200.0
2006-08-10 13:20:00,50.69,50.79,50.69,50.79,13700.0,34.796,34.8647,34.796,34.8647,13700.0
2006-08-10 13:25:00,50.79,50.88,50.79,50.86,71700.0,34.8647,34.9265,34.8647,34.9127,71700.0
2006-08-10 13:30:00,50.87,50.92,50.87,50.92,22200.0,34.9196,34.9539,34.9196,34.9539,22200.0
2006-08-10 13:35:00,50.91,51.05,50.91,51.05,57100.0,34.9471,35.0432,34.9471,35.0432,57100.0
2006-08-10 13:40:00,51.05,51.45,51.05,51.4,124900.0,35.0432,35.3177,35.0432,35.2834,124900.0
2006-08-10 13:45:00,51.42,51.44,51.32,51.41,42200.0,35.2971,35.3109,35.2285,35.2903,42200.0
2006-08-10 13:50:00,51.41,51.44,51.35,51.38,28900.0,35.2903,35.3109,35.2491,35.2697,28900.0
2006-08-10 13:55:00,51.38,51.39,51.34,51.37,25000.0,35.2697,35.2766,35.2422,35.2628,25000.0
2006-08-10 14:00:00,51.37,51.58,51.37,51.49,58800.0,35.2628,35.407,35.2628,35.3452,58800.0
2006-08-10 14:05:00,51.5,51.55,51.4,51.54,38700.0,35.3521,35.3864,35.2834,35.3795,38700.0
2006-08-10 14:10:00,51.54,51.54,51.32,51.44,33900.0,35.3795,35.3795,35.2285,35.3109,33900.0
2006-08-10 14:15:00,51.41,51.48,51.25,51.34,43100.0,35.2903,35.3383,35.1805,35.2422,43100.0
2006-08-10 14:20:00,51.34,51.37,51.28,51.35,29700.0,35.2422,35.2628,35.201,35.2491,29700.0
2006-08-10 14:25:00,51.35,51.47,51.33,51.35,25700.0,35.2491,35.3315,35.2354,35.2491,25700.0
2006-08-10 14:30:00,51.35,51.35,51.2,51.27,32000.0,35.2491,35.2491,35.1461,35.1942,32000.0
2006-08-10 14:35:00,51.27,51.36,51.26,51.36,15200.0,35.1942,35.256,35.1873,35.256,15200.0
2006-08-10 14:40:00,51.36,51.4,51.31,51.31,28200.0,35.256,35.2834,35.2216,35.2216,28200.0
2006-08-10 14:45:00,51.33,51.33,50.99,51.23,40800.0,35.2354,35.2354,35.002,35.1667,40800.0
2006-08-10 14:50:00,51.25,51.27,51.2,51.27,26100.0,35.1805,35.1942,35.1461,35.1942,26100.0
2006-08-10 14:55:00,51.26,51.28,51.22,51.24,24300.0,35.1873,35.201,35.1599,35.1736,24300.0
2006-08-10 15:00:00,51.25,51.25,51.09,51.09,44700.0,35.1805,35.1805,35.0706,35.0706,44700.0
2006-08-10 15:05:00,51.09,51.23,51.04,51.08,96300.0,35.0706,35.1667,35.0363,35.0638,96300.0
2006-08-10 15:10:00,51.08,51.11,51.04,51.07,38700.0,35.0638,35.0843,35.0363,35.0569,38700.0
2006-08-10 15:15:00,51.08,51.09,50.94,51.09,62400.0,35.0638,35.0706,34.9677,35.0706,62400.0
2006-08-10 15:20:00,51.09,51.1,50.97,51.1,58900.0,35.0706,35.0775,34.9882,35.0775,58900.0
2006-08-10 15:25:00,51.1,51.14,51.08,51.12,55000.0,35.0775,35.1049,35.0638,35.0912,55000.0
2006-08-10 15:30:00,51.12,51.13,50.98,51.01,94100.0,35.0912,35.0981,34.9951,35.0157,94100.0
2006-08-10 15:35:00,51.01,51.14,51.0,51.13,55500.0,35.0157,35.1049,35.0088,35.0981,55500.0
2006-08-10 15:40:00,51.12,51.28,51.12,51.27,59700.0,35.0912,35.201,35.0912,35.1942,59700.0
2006-08-10 15:45:00,51.27,51.32,51.15,51.17,55400.0,35.1942,35.2285,35.1118,35.1255,55400.0
2006-08-10 15:50:00,51.16,51.22,51.13,51.19,50800.0,35.1187,35.1599,35.0981,35.1393,50800.0
2006-08-10 15:55:00,51.19,51.26,51.15,51.21,168500.0,35.1393,35.1873,35.1118,35.153,168500.0
2006-08-11 09:30:00,51.06,51.27,51.01,51.1,51400.0,35.05,35.1942,35.0157,35.0775,51400.0
2006-08-11 09:35:00,51.1,51.2,51.05,51.18,68200.0,35.0775,35.1461,35.0432,35.1324,68200.0
2006-08-11 09:40:00,51.19,51.19,51.08,51.1,37100.0,35.1393,35.1393,35.0638,35.0775,37100.0
2006-08-11 09:45:00,51.09,51.13,50.9,50.92,103800.0,35.0706,35.0981,34.9402,34.9539,103800.0
2006-08-11 09:50:00,50.92,50.96,50.68,50.7,72100.0,34.9539,34.9814,34.7892,34.8029,72100.0
2006-08-11 09:55:00,50.69,50.8,50.51,50.63,44100.0,34.796,34.8715,34.6725,34.7549,44100.0
2006-08-11 10:00:00,50.63,50.76,50.5,50.74,45000.0,34.7549,34.8441,34.6656,34.8304,45000.0
2006-08-11 10:05:00,50.77,50.78,50.46,50.72,82500.0,34.851,34.8578,34.6382,34.8166,82500.0
2006-08-11 10:10:00,50.72,50.8,50.67,50.8,46600.0,34.8166,34.8715,34.7823,34.8715,46600.0
2006-08-11 10:15:00,50.78,50.78,50.67,50.75,21600.0,34.8578,34.8578,34.7823,34.8372,21600.0
2006-08-11 10:20:00,50.74,50.92,50.74,50.92,27400.0,34.8304,34.9539,34.8304,34.9539,27400.0
2006-08-11 10:25:00,50.9,50.96,50.89,50.93,21100.0,34.9402,34.9814,34.9333,34.9608,21100.0
2006-08-11 10:30:00,50.94,50.94,50.84,50.94,29200.0,34.9677,34.9677,34.899,34.9677,29200.0
2006-08-11 10:35:00,50.94,50.98,50.94,50.97,11000.0,34.9677,34.9951,34.9677,34.9882,11000.0
2006-08-11 10:40:00,50.97,51.0,50.9,50.98,18600.0,34.9882,35.0088,34.9402,34.9951,18600.0
2006-08-11 10:45:00,50.97,51.08,50.97,51.01,33200.0,34.9882,35.0638,34.9882,35.0157,33200.0
2006-08-11 10:50:00,51.01,51.01,50.96,50.99,14100.0,35.0157,35.0157,34.9814,35.002,14100.0
2006-08-11 10:55:00,50.99,51.07,50.99,50.99,27400.0,35.002,35.0569,35.002,35.002,27400.0
2006-08-11 11:00:00,50.99,50.99,50.88,50.94,15200.0,35.002,35.002,34.9265,34.9677,15200.0
2006-08-11 11:05:00,50.94,50.99,50.93,50.98,12900.0,34.9677,35.002,34.9608,34.9951,12900.0
2006-08-11 11:10:00,50.98,51.04,50.97,51.04,19500.0,34.9951,35.0363,34.9882,35.0363,19500.0
2006-08-11 11:15:00,51.04,51.04,50.95,50.95,17600.0,35.0363,35.0363,34.9745,34.9745,17600.0
2006-08-11 11:20:00,50.95,50.96,50.93,50.93,13300.0,34.9745,34.9814,34.9608,34.9608,13300.0
2006-08-11 11:25:00,50.93,50.94,50.85,50.9,68000.0,34.9608,34.9677,34.9059,34.9402,68000.0
2006-08-11 11:30:00,50.9,50.91,50.85,50.85,21900.0,34.9402,34.9471,34.9059,34.9059,21900.0
2006-08-11 11:35:00,50.86,50.9,50.85,50.85,16000.0,34.9127,34.9402,34.9059,34.9059,16000.0
2006-08-11 11:40:00,50.84,50.85,50.79,50.79,72400.0,34.899,34.9059,34.8647,34.8647,72400.0
2006-08-11 11:45:00,50.79,50.8,50.44,50.53,107400.0,34.8647,34.8715,34.6244,34.6862,107400.0
2006-08-11 11:50:00,50.54,50.59,50.39,50.41,82400.0,34.6931,34.7274,34.5901,34.6038,82400.0
2006-08-11 11:55:00,50.39,50.41,50.3,50.37,86000.0,34.5901,34.6038,34.5283,34.5764,86000.0
2006-08-11 12:00:00,50.37,50.41,50.32,50.32,54700.0,34.5764,34.6038,34.5421,34.5421,54700.0
2006-08-11 12:05:00,50.33,50.35,50.26,50.33,88300.0,34.5489,34.5626,34.5009,34.5489,88300.0
2006-08-11 12:10:00,50.31,50.47,50.31,50.36,62600.0,34.5352,34.645,34.5352,34.5695,62600.0
2006-08-11 12:15:00,50.35,50.37,50.33,50.34,27000.0,34.5626,34.5764,34.5489,34.5558,27000.0
2006-08-11 12:20:00,50.34,50.4,50.34,50.37,95600.0,34.5558,34.597,34.5558,34.5764,95600.0
2006-08-11 12:25:00,50.37,50.37,50.3,50.34,38800.0,34.5764,34.5764,34.5283,34.5558,38800.0
2006-08-11 12:30:00,50.33,50.42,50.33,50.41,61800.0,34.5489,34.6107,34.5489,34.6038,61800.0
2006-08-11 12:35:00,50.41,50.43,50.4,50.42,14800.0,34.6038,34.6176,34.597,34.6107,14800.0
2006-08-11 12:40:00,50.43,50.43,50.38,50.39,40800.0,34.6176,34.6176,34.5832,34.5901,40800.0
2006-08-11 12:45:00,50.39,50.4,50.37,50.39,22300.0,34.5901,34.597,34.5764,34.5901,22300.0
2006-08-11 12:50:00,50.4,50.4,50.35,50.35,32400.0,34.597,34.597,34.5626,34.5626,32400.0
2006-08-11 12:55:00,50.35,50.39,50.35,50.38,125500.0,34.5626,34.5901,34.5626,34.5832,125500.0
2006-08-11 13:00:00,50.39,50.54,50.36,50.52,76800.0,34.5901,34.6931,34.5695,34.6793,76800.0
2006-08-11 13:05:00,50.52,50.6,50.45,50.47,44500.0,34.6793,34.7343,34.6313,34.645,44500.0
2006-08-11 13:10:00,50.47,50.56,50.45,50.52,27800.0,34.645,34.7068,34.6313,34.6793,27800.0
2006-08-11 13:15:00,50.5,50.54,50.47,50.49,17300.0,34.6656,34.6931,34.645,34.6588,17300.0
2006-08-11 13:20:00,50.47,50.48,50.45,50.46,17700.0,34.645,34.6519,34.6313,34.6382,17700.0
2006-08-11 13:25:00,50.47,50.48,50.4,50.46,31300.0,34.645,34.6519,34.597,34.6382,31300.0
2006-08-11 13:30:00,50.47,50.53,50.45,50.52,25300.0,34.645,34.6862,34.6313,34.6793,25300.0
2006-08-11 13:35:00,50.52,50.57,50.5,50.55,15300.0,34.6793,34.7137,34.6656,34.6999,15300.0
2006-08-11 13:40:00,50.57,50.59,50.48,50.49,66900.0,34.7137,34.7274,34.6519,34.6588,66900.0
2006-08-11 13:45:00,50.49,50.49,50.43,50.45,21500.0,34.6588,34.6588,34.6176,34.6313,21500.0
2006-08-11 13:50:00,50.46,50.5,50.45,50.47,23400.0,34.6382,34.6656,34.6313,34.645,23400.0
2006-08-11 13:55:00,50.49,50.52,50.44,50.44,61000.0,34.6588,34.6793,34.6244,34.6244,61000.0
2006-08-11 14:00:00,50.45,50.6,50.44,50.55,59700.0,34.6313,34.7343,34.6244,34.6999,59700.0
2006-08-11 14:05:00,50.55,50.65,50.54,50.65,21800.0,34.6999,34.7686,34.6931,34.7686,21800.0
2006-08-11 14:10:00,50.65,50.68,50.56,50.58,42200.0,34.7686,34.7892,34.7068,34.7205,42200.0
2006-08-11 14:15:00,50.59,50.7,50.59,50.66,44300.0,34.7274,34.8029,34.7274,34.7754,44300.0
2006-08-11 14:20:00,50.68,50.73,50.57,50.58,62200.0,34.7892,34.8235,34.7137,34.7205,62200.0
2006-08-11 14:25:00,50.6,50.61,50.57,50.59,24900.0,34.7343,34.7411,34.7137,34.7274,24900.0
2006-08-11 14:30:00,50.6,50.6,50.5,50.6,31400.0,34.7343,34.7343,34.6656,34.7343,31400.0
2006-08-11 14:35:00,50.6,50.62,50.59,50.59,23900.0,34.7343,34.748,34.7274,34.7274,23900.0
2006-08-11 14:40:00,50.6,50.62,50.57,50.57,78500.0,34.7343,34.748,34.7137,34.7137,78500.0
2006-08-11 14:45:00,50.58,50.59,50.44,50.5,24600.0,34.7205,34.7274,34.6244,34.6656,24600.0
2006-08-11 14:50:00,50.5,50.54,50.49,50.5,68800.0,34.6656,34.6931,34.6588,34.6656,68800.0
2006-08-11 14:55:00,50.5,50.52,50.44,50.45,21800.0,34.6656,34.6793,34.6244,34.6313,21800.0
2006-08-11 15:00:00,50.45,50.45,50.35,50.4,36500.0,34.6313,34.6313,34.5626,34.597,36500.0
2006-08-11 15:05:00,50.39,50.55,50.39,50.48,31000.0,34.5901,34.6999,34.5901,34.6519,31000.0
2006-08-11 15:10:00,50.48,50.49,50.4,50.44,23400.0,34.6519,34.6588,34.597,34.6244,23400.0
2006-08-11 15:15:00,50.44,50.47,50.43,50.45,20400.0,34.6244,34.645,34.6176,34.6313,20400.0
2006-08-11 15:20:00,50.45,50.54,50.44,50.53,28100.0,34.6313,34.6931,34.6244,34.6862,28100.0
2006-08-11 15:25:00,50.52,50.53,50.47,50.5,66100.0,34.6793,34.6862,34.645,34.6656,66100.0
2006-08-11 15:30:00,50.5,50.54,50.46,50.47,51800.0,34.6656,34.6931,34.6382,34.645,51800.0
2006-08-11 15:35:00,50.47,50.73,50.47,50.72,79100.0,34.645,34.8235,34.645,34.8166,79100.0
2006-08-11 15:40:00,50.73,50.75,50.55,50.7,60600.0,34.8235,34.8372,34.6999,34.8029,60600.0
2006-08-11 15:45:00,50.7,50.71,50.55,50.61,160800.0,34.8029,34.8098,34.6999,34.7411,160800.0
2006-08-11 15:50:00,50.61,50.7,50.6,50.64,156400.0,34.7411,34.8029,34.7343,34.7617,156400.0
2006-08-11 15:55:00,50.64,50.75,50.64,50.74,114100.0,34.7617,34.8372,34.7617,34.8304,114100.0
2006-08-14 09:30:00,50.76,51.47,50.76,51.38,83600.0,34.8441,35.3315,34.8441,35.2697,83600.0
2006-08-14 09:35:00,51.41,51.41,51.25,51.35,19700.0,35.2903,35.2903,35.1805,35.2491,19700.0
2006-08-14 09:40:00,51.35,51.74,51.32,51.71,45900.0,35.2491,35.5168,35.2285,35.4962,45900.0
2006-08-14 09:45:00,51.72,51.87,51.59,51.7,77500.0,35.5031,35.606,35.4138,35.4894,77500.0
2006-08-14 09:50:00,51.71,51.78,51.51,51.66,56600.0,35.4962,35.5443,35.3589,35.4619,56600.0
2006-08-14 09:55:00,51.62,51.62,51.51,51.57,24900.0,35.4344,35.4344,35.3589,35.4001,24900.0
2006-08-14 10:00:00,51.57,51.63,51.51,51.54,28500.0,35.4001,35.4413,35.3589,35.3795,28500.0
2006-08-14 10:05:00,51.55,51.63,51.54,51.63,28300.0,35.3864,35.4413,35.3795,35.4413,28300.0
2006-08-14 10:10:00,51.61,51.67,51.51,51.58,31600.0,35.4276,35.4688,35.3589,35.407,31600.0
2006-08-14 10:15:00,51.6,51.68,51.59,51.62,37300.0,35.4207,35.4756,35.4138,35.4344,37300.0
2006-08-14 10:20:00,51.62,51.65,51.56,51.59,47700.0,35.4344,35.455,35.3932,35.4138,47700.0
2006-08-14 10:25:00,51.58,51.6,51.35,51.4,29600.0,35.407,35.4207,35.2491,35.2834,29600.0
2006-08-14 10:30:00,51.43,51.51,51.43,51.44,58900.0,35.304,35.3589,35.304,35.3109,58900.0
2006-08-14 10:35:00,51.46,51.46,51.31,51.32,53300.0,35.3246,35.3246,35.2216,35.2285,53300.0
2006-08-14 10:40:00,51.32,51.47,51.31,51.46,20800.0,35.2285,35.3315,35.2216,35.3246,20800.0
2006-08-14 10:45:00,51.47,51.47,51.36,51.37,28600.0,35.3315,35.3315,35.256,35.2628,28600.0
2006-08-14 10:50:00,51.37,51.39,51.33,51.33,17500.0,35.2628,35.2766,35.2354,35.2354,17500.0
2006-08-14 10:55:00,51.34,51.51,51.28,51.49,26400.0,35.2422,35.3589,35.201,35.3452,26400.0
2006-08-14 11:00:00,51.49,51.6,51.48,51.6,40100.0,35.3452,35.4207,35.3383,35.4207,40100.0
2006-08-14 11:05:00,51.57,51.74,51.55,51.72,92000.0,35.4001,35.5168,35.3864,35.5031,92000.0
2006-08-14 11:10:00,51.71,51.83,51.7,51.8,40800.0,35.4962,35.5786,35.4894,35.558,40800.0
2006-08-14 11:15:00,51.8,51.91,51.79,51.87,57200.0,35.558,35.6335,35.5511,35.606,57200.0
2006-08-14 11:20:00,51.88,51.97,51.86,51.97,47300.0,35.6129,35.6747,35.5992,35.6747,47300.0
2006-08-14 11:25:00,51.97,52.0,51.91,52.0,46700.0,35.6747,35.6953,35.6335,35.6953,46700.0
2006-08-14 11:30:00,51.99,52.05,51.93,51.93,54900.0,35.6884,35.7296,35.6472,35.6472,54900.0
2006-08-14 11:35:00,51.95,52.03,51.91,52.01,78400.0,35.661,35.7159,35.6335,35.7022,78400.0
2006-08-14 11:40:00,51.98,52.17,51.98,52.17,39300.0,35.6816,35.812,35.6816,35.812,39300.0
2006-08-14 11:45:00,52.17,52.24,52.17,52.17,36600.0,35.812,35.86,35.812,35.812,36600.0
2006-08-14 11:50:00,52.17,52.22,52.1,52.2,52100.0,35.812,35.8463,35.7639,35.8326,52100.0
2006-08-14 11:55:00,52.2,52.37,52.15,52.3,130100.0,35.8326,35.9493,35.7983,35.9012,130100.0
2006-08-14 12:00:00,52.3,52.39,52.29,52.38,40900.0,35.9012,35.963,35.8944,35.9561,40900.0
2006-08-14 12:05:00,52.37,52.42,52.3,52.38,42600.0,35.9493,35.9836,35.9012,35.9561,42600.0
2006-08-14 12:10:00,52.36,52.4,52.32,52.39,20800.0,35.9424,35.9699,35.9149,35.963,20800.0
2006-08-14 12:15:00,52.39,52.49,52.38,52.47,52300.0,35.963,36.0316,35.9561,36.0179,52300.0
2006-08-14 12:20:00,52.46,52.48,52.46,52.46,26100.0,36.0111,36.0248,36.0111,36.0111,26100.0
2006-08-14 12:25:00,52.46,52.47,52.35,52.36,42800.0,36.0111,36.0179,35.9355,35.9424,42800.0
2006-08-14 12:30:00,52.37,52.37,52.25,52.25,59000.0,35.9493,35.9493,35.8669,35.8669,59000.0
2006-08-14 12:35:00,52.25,52.28,52.24,52.24,12100.0,35.8669,35.8875,35.86,35.86,12100.0
2006-08-14 12:40:00,52.24,52.24,52.15,52.16,29400.0,35.86,35.86,35.7983,35.8051,29400.0
2006-08-14 12:45:00,52.15,52.16,52.12,52.15,41200.0,35.7983,35.8051,35.7777,35.7983,41200.0
2006-08-14 12:50:00,52.15,52.2,52.14,52.19,15200.0,35.7983,35.8326,35.7914,35.8257,15200.0
2006-08-14 12:55:00,52.17,52.18,52.13,52.15,13200.0,35.812,35.8188,35.7845,35.7983,13200.0
2006-08-14 13:00:00,52.15,52.17,52.13,52.17,20300.0,35.7983,35.812,35.7845,35.812,20300.0
2006-08-14 13:05:00,52.18,52.22,52.15,52.15,31200.0,35.8188,35.8463,35.7983,35.7983,31200.0
2006-08-14 13:10:00,52.16,52.17,52.14,52.14,12300.0,35.8051,35.812,35.7914,35.7914,12300.0
2006-08-14 13:15:00,52.15,52.15,52.11,52.11,26100.0,35.7983,35.7983,35.7708,35.7708,26100.0
2006-08-14 13:20:00,52.11,52.15,52.04,52.08,30300.0,35.7708,35.7983,35.7227,35.7502,30300.0
2006-08-14 13:25:00,52.07,52.07,52.0,52.03,36800.0,35.7433,35.7433,35.6953,35.7159,36800.0
2006-08-14 13:30:00,52.03,52.18,52.02,52.18,14100.0,35.7159,35.8188,35.709,35.8188,14100.0
2006-08-14 13:35:00,52.16,52.18,52.14,52.17,9600.0,35.8051,35.8188,35.7914,35.812,9600.0
2006-08-14 13:40:00,52.16,52.17,52.15,52.16,9500.0,35.8051,35.812,35.7983,35.8051,9500.0
2006-08-14 13:45:00,52.15,52.27,52.15,52.22,25900.0,35.7983,35.8806,35.7983,35.8463,25900.0
2006-08-14 13:50:00,52.24,52.24,52.08,52.11,17600.0,35.86,35.86,35.7502,35.7708,17600.0
2006-08-14 13:55:00,52.11,52.17,52.1,52.14,33500.0,35.7708,35.812,35.7639,35.7914,33500.0
2006-08-14 14:00:00,52.14,52.21,52.12,52.14,22000.0,35.7914,35.8394,35.7777,35.7914,22000.0
2006-08-14 14:05:00,52.12,52.12,51.98,52.0,27000.0,35.7777,35.7777,35.6816,35.6953,27000.0
2006-08-14 14:10:00,51.99,52.0,51.94,51.96,20800.0,35.6884,35.6953,35.6541,35.6678,20800.0
2006-08-14 14:15:00,51.96,52.01,51.85,51.86,43000.0,35.6678,35.7022,35.5923,35.5992,43000.0
2006-08-14 14:20:00,51.86,51.92,51.79,51.92,44600.0,35.5992,35.6404,35.5511,35.6404,44600.0
2006-08-14 14:25:00,51.93,52.1,51.93,52.04,31800.0,35.6472,35.7639,35.6472,35.7227,31800.0
2006-08-14 14:30:00,52.05,52.05,51.95,52.01,16200.0,35.7296,35.7296,35.661,35.7022,16200.0
2006-08-14 14:35:00,52.0,52.08,51.98,52.02,27700.0,35.6953,35.7502,35.6816,35.709,27700.0
2006-08-14 14:40:00,52.03,52.08,52.03,52.07,16000.0,35.7159,35.7502,35.7159,35.7433,16000.0
2006-08-14 14:45:00,52.06,52.07,52.01,52.02,21600.0,35.7365,35.7433,35.7022,35.709,21600.0
2006-08-14 14:50:00,52.02,52.04,51.91,51.97,37100.0,35.709,35.7227,35.6335,35.6747,37100.0
2006-08-14 14:55:00,51.97,51.99,51.9,51.96,31000.0,35.6747,35.6884,35.6266,35.6678,31000.0
2006-08-14 15:00:00,51.95,51.95,51.86,51.9,48800.0,35.661,35.661,35.5992,35.6266,48800.0
2006-08-14 15:05:00,51.9,51.91,51.79,51.91,60500.0,35.6266,35.6335,35.5511,35.6335,60500.0
2006-08-14 15:10:00,51.9,52.06,51.9,51.97,38200.0,35.6266,35.7365,35.6266,35.6747,38200.0
2006-08-14 15:15:00,51.97,52.07,51.9,52.02,68200.0,35.6747,35.7433,35.6266,35.709,68200.0
2006-08-14 15:20:00,52.02,52.02,51.92,51.93,60700.0,35.709,35.709,35.6404,35.6472,60700.0
2006-08-14 15:25:00,51.95,52.08,51.88,52.07,53300.0,35.661,35.7502,35.6129,35.7433,53300.0
2006-08-14 15:30:00,52.06,52.06,51.68,51.74,87200.0,35.7365,35.7365,35.4756,35.5168,87200.0
2006-08-14 15:35:00,51.74,51.75,51.55,51.69,86400.0,35.5168,35.5237,35.3864,35.4825,86400.0
2006-08-14 15:40:00,51.7,51.71,51.65,51.66,62300.0,35.4894,35.4962,35.455,35.4619,62300.0
2006-08-14 15:45:00,51.67,51.69,51.65,51.67,48300.0,35.4688,35.4825,35.455,35.4688,48300.0
2006-08-14 15:50:00,51.67,51.7,51.59,51.63,110100.0,35.4688,35.4894,35.4138,35.4413,110100.0
2006-08-14 15:55:00,51.64,51.73,51.53,51.65,115200.0,35.4482,35.5099,35.3727,35.455,115200.0
2006-08-15 09:30:00,52.4,52.4,52.06,52.25,193600.0,35.9699,35.9699,35.7365,35.8669,193600.0
2006-08-15 09:35:00,52.3,52.3,52.02,52.04,74100.0,35.9012,35.9012,35.709,35.7227,74100.0
2006-08-15 09:40:00,52.04,52.05,51.74,51.8,86700.0,35.7227,35.7296,35.5168,35.558,86700.0
2006-08-15 09:45:00,51.78,51.81,51.29,51.4,106700.0,35.5443,35.5649,35.2079,35.2834,106700.0
2006-08-15 09:50:00,51.39,51.45,51.33,51.39,86900.0,35.2766,35.3177,35.2354,35.2766,86900.0
2006-08-15 09:55:00,51.39,51.41,51.25,51.26,51000.0,35.2766,35.2903,35.1805,35.1873,51000.0
2006-08-15 10:00:00,51.25,51.58,51.25,51.54,85700.0,35.1805,35.407,35.1805,35.3795,85700.0
2006-08-15 10:05:00,51.54,51.71,51.52,51.59,94900.0,35.3795,35.4962,35.3658,35.4138,94900.0
2006-08-15 10:10:00,51.59,51.6,51.42,51.51,32000.0,35.4138,35.4207,35.2971,35.3589,32000.0
2006-08-15 10:15:00,51.5,51.57,51.48,51.51,78800.0,35.3521,35.4001,35.3383,35.3589,78800.0
2006-08-15 10:20:00,51.5,51.57,51.43,51.47,19400.0,35.3521,35.4001,35.304,35.3315,19400.0
2006-08-15 10:25:00,51.46,51.46,51.32,51.4,19500.0,35.3246,35.3246,35.2285,35.2834,19500.0
2006-08-15 10:30:00,51.4,51.54,51.4,51.49,26500.0,35.2834,35.3795,35.2834,35.3452,26500.0
2006-08-15 10:35:00,51.5,51.51,51.42,51.44,28000.0,35.3521,35.3589,35.2971,35.3109,28000.0
2006-08-15 10:40:00,51.46,51.74,51.45,51.69,51400.0,35.3246,35.5168,35.3177,35.4825,51400.0
2006-08-15 10:45:00,51.68,51.84,51.68,51.8,49500.0,35.4756,35.5855,35.4756,35.558,49500.0
2006-08-15 10:50:00,51.78,52.02,51.72,51.96,64200.0,35.5443,35.709,35.5031,35.6678,64200.0
2006-08-15 10:55:00,51.96,51.96,51.85,51.92,18400.0,35.6678,35.6678,35.5923,35.6404,18400.0
2006-08-15 11:00:00,51.92,51.94,51.84,51.85,33200.0,35.6404,35.6541,35.5855,35.5923,33200.0
2006-08-15 11:05:00,51.86,51.9,51.86,51.89,11900.0,35.5992,35.6266,35.5992,35.6198,11900.0
2006-08-15 11:10:00,51.89,51.9,51.82,51.84,30800.0,35.6198,35.6266,35.5717,35.5855,30800.0
2006-08-15 11:15:00,51.86,51.89,51.83,51.83,9100.0,35.5992,35.6198,35.5786,35.5786,9100.0
2006-08-15 11:20:00,51.84,51.85,51.76,51.79,42100.0,35.5855,35.5923,35.5305,35.5511,42100.0
2006-08-15 11:25:00,51.8,51.82,51.78,51.81,23800.0,35.558,35.5717,35.5443,35.5649,23800.0
2006-08-15 11:30:00,51.81,51.83,51.71,51.72,14600.0,35.5649,35.5786,35.4962,35.5031,14600.0
2006-08-15 11:35:00,51.72,51.75,51.7,51.71,11800.0,35.5031,35.5237,35.4894,35.4962,11800.0
2006-08-15 11:40:00,51.71,51.74,51.69,51.73,14000.0,35.4962,35.5168,35.4825,35.5099,14000.0
2006-08-15 11:45:00,51.74,51.74,51.69,51.7,19000.0,35.5168,35.5168,35.4825,35.4894,19000.0
2006-08-15 11:50:00,51.7,51.75,51.7,51.72,20700.0,35.4894,35.5237,35.4894,35.5031,20700.0
2006-08-15 11:55:00,51.71,51.72,51.65,51.69,17700.0,35.4962,35.5031,35.455,35.4825,17700.0
2006-08-15 12:00:00,51.7,51.72,51.68,51.7,73900.0,35.4894,35.5031,35.4756,35.4894,73900.0
2006-08-15 12:05:00,51.69,51.71,51.67,51.7,25200.0,35.4825,35.4962,35.4688,35.4894,25200.0
2006-08-15 12:10:00,51.71,51.74,51.71,51.73,19300.0,35.4962,35.5168,35.4962,35.5099,19300.0
2006-08-15 12:15:00,51.72,51.75,51.7,51.73,52700.0,35.5031,35.5237,35.4894,35.5099,52700.0
2006-08-15 12:20:00,51.74,51.75,51.72,51.74,16700.0,35.5168,35.5237,35.5031,35.5168,16700.0
2006-08-15 12:25:00,51.74,51.74,51.68,51.68,10900.0,35.5168,35.5168,35.4756,35.4756,10900.0
2006-08-15 12:30:00,51.69,51.72,51.69,51.7,6700.0,35.4825,35.5031,35.4825,35.4894,6700.0
2006-08-15 12:35:00,51.72,51.72,51.67,51.67,11400.0,35.5031,35.5031,35.4688,35.4688,11400.0
2006-08-15 12:40:00,51.67,51.7,51.66,51.7,11200.0,35.4688,35.4894,35.4619,35.4894,11200.0
2006-08-15 12:45:00,51.7,51.7,51.68,51.7,13500.0,35.4894,35.4894,35.4756,35.4894,13500.0
2006-08-15 12:50:00,51.7,51.72,51.69,51.71,12200.0,35.4894,35.5031,35.4825,35.4962,12200.0
2006-08-15 12:55:00,51.71,51.71,51.63,51.67,14000.0,35.4962,35.4962,35.4413,35.4688,14000.0
2006-08-15 13:00:00,51.68,51.71,51.64,51.64,9900.0,35.4756,35.4962,35.4482,35.4482,9900.0
2006-08-15 13:05:00,51.64,51.68,51.64,51.67,6800.0,35.4482,35.4756,35.4482,35.4688,6800.0
2006-08-15 13:10:00,51.68,51.68,51.56,51.63,16900.0,35.4756,35.4756,35.3932,35.4413,16900.0
2006-08-15 13:15:00,51.62,51.63,51.52,51.57,13600.0,35.4344,35.4413,35.3658,35.4001,13600.0
2006-08-15 13:20:00,51.57,51.68,51.57,51.65,17500.0,35.4001,35.4756,35.4001,35.455,17500.0
2006-08-15 13:25:00,51.66,51.7,51.62,51.62,11200.0,35.4619,35.4894,35.4344,35.4344,11200.0
2006-08-15 13:30:00,51.62,51.66,51.61,51.65,29600.0,35.4344,35.4619,35.4276,35.455,29600.0
2006-08-15 13:35:00,51.65,51.66,51.51,51.54,28800.0,35.455,35.4619,35.3589,35.3795,28800.0
2006-08-15 13:40:00,51.54,51.59,51.54,51.59,12500.0,35.3795,35.4138,35.3795,35.4138,12500.0
2006-08-15 13:45:00,51.59,51.6,51.51,51.54,16100.0,35.4138,35.4207,35.3589,35.3795,16100.0
2006-08-15 13:50:00,51.53,51.58,51.49,51.58,14200.0,35.3727,35.407,35.3452,35.407,14200.0
2006-08-15 13:55:00,51.57,51.6,51.55,51.59,12600.0,35.4001,35.4207,35.3864,35.4138,12600.0
2006-08-15 14:00:00,51.59,51.64,51.57,51.6,21000.0,35.4138,35.4482,35.4001,35.4207,21000.0
2006-08-15 14:05:00,51.61,51.66,51.59,51.6,31400.0,35.4276,35.4619,35.4138,35.4207,31400.0
2006-08-15 14:10:00,51.6,51.62,51.52,51.6,26800.0,35.4207,35.4344,35.3658,35.4207,26800.0
2006-08-15 14:15:00,51.59,51.61,51.55,51.6,12600.0,35.4138,35.4276,35.3864,35.4207,12600.0
2006-08-15 14:20:00,51.6,51.64,51.56,51.61,62100.0,35.4207,35.4482,35.3932,35.4276,62100.0
2006-08-15 14:25:00,51.61,51.65,51.61,51.64,38400.0,35.4276,35.455,35.4276,35.4482,38400.0
2006-08-15 14:30:00,51.64,51.66,51.63,51.66,21400.0,35.4482,35.4619,35.4413,35.4619,21400.0
2006-08-15 14:35:00,51.66,51.7,51.64,51.65,32700.0,35.4619,35.4894,35.4482,35.455,32700.0
2006-08-15 14:40:00,51.66,51.68,51.66,51.68,15100.0,35.4619,35.4756,35.4619,35.4756,15100.0
2006-08-15 14:45:00,51.68,51.72,51.68,51.7,32200.0,35.4756,35.5031,35.4756,35.4894,32200.0
2006-08-15 14:50:00,51.69,51.7,51.67,51.7,23800.0,35.4825,35.4894,35.4688,35.4894,23800.0
2006-08-15 14:55:00,51.7,51.73,51.7,51.73,20200.0,35.4894,35.5099,35.4894,35.5099,20200.0
2006-08-15 15:00:00,51.73,51.74,51.71,51.73,30900.0,35.5099,35.5168,35.4962,35.5099,30900.0
2006-08-15 15:05:00,51.73,51.75,51.71,51.74,78100.0,35.5099,35.5237,35.4962,35.5168,78100.0
2006-08-15 15:10:00,51.72,51.73,51.69,51.7,72900.0,35.5031,35.5099,35.4825,35.4894,72900.0
2006-08-15 15:15:00,51.7,51.73,51.7,51.71,69500.0,35.4894,35.5099,35.4894,35.4962,69500.0
2006-08-15 15:20:00,51.71,51.71,51.69,51.71,32800.0,35.4962,35.4962,35.4825,35.4962,32800.0
2006-08-15 15:25:00,51.7,51.73,51.69,51.73,23200.0,35.4894,35.5099,35.4825,35.5099,23200.0
2006-08-15 15:30:00,51.71,51.75,51.71,51.73,44600.0,35.4962,35.5237,35.4962,35.5099,44600.0
2006-08-15 15:35:00,51.72,51.75,51.7,51.7,90500.0,35.5031,35.5237,35.4894,35.4894,90500.0
2006-08-15 15:40:00,51.7,51.75,51.69,51.73,44400.0,35.4894,35.5237,35.4825,35.5099,44400.0
2006-08-15 15:45:00,51.73,51.74,51.71,51.72,33100.0,35.5099,35.5168,35.4962,35.5031,33100.0
2006-08-15 15:50:00,51.72,51.74,51.67,51.73,67500.0,35.5031,35.5168,35.4688,35.5099,67500.0
2006-08-15 15:55:00,51.73,51.82,51.69,51.82,285900.0,35.5099,35.5717,35.4825,35.5717,285900.0
2006-08-16 09:30:00,51.91,52.08,51.56,51.56,112700.0,35.6335,35.7502,35.3932,35.3932,112700.0
2006-08-16 09:35:00,51.56,51.71,51.55,51.68,50200.0,35.3932,35.4962,35.3864,35.4756,50200.0
2006-08-16 09:40:00,51.65,51.76,51.63,51.66,46100.0,35.455,35.5305,35.4413,35.4619,46100.0
2006-08-16 09:45:00,51.67,51.69,51.56,51.59,78300.0,35.4688,35.4825,35.3932,35.4138,78300.0
2006-08-16 09:50:00,51.6,51.62,51.55,51.61,47300.0,35.4207,35.4344,35.3864,35.4276,47300.0
2006-08-16 09:55:00,51.61,51.63,51.45,51.45,56100.0,35.4276,35.4413,35.3177,35.3177,56100.0
2006-08-16 10:00:00,51.44,51.59,51.44,51.46,48400.0,35.3109,35.4138,35.3109,35.3246,48400.0
2006-08-16 10:05:00,51.45,51.45,51.3,51.4,69400.0,35.3177,35.3177,35.2148,35.2834,69400.0
2006-08-16 10:10:00,51.39,51.39,51.27,51.35,50000.0,35.2766,35.2766,35.1942,35.2491,50000.0
2006-08-16 10:15:00,51.35,51.37,51.29,51.35,44500.0,35.2491,35.2628,35.2079,35.2491,44500.0
2006-08-16 10:20:00,51.35,51.36,51.27,51.31,27600.0,35.2491,35.256,35.1942,35.2216,27600.0
2006-08-16 10:25:00,51.31,51.33,51.26,51.29,42300.0,35.2216,35.2354,35.1873,35.2079,42300.0
2006-08-16 10:30:00,51.29,51.34,51.2,51.33,50300.0,35.2079,35.2422,35.1461,35.2354,50300.0
2006-08-16 10:35:00,51.34,51.4,51.34,51.4,46300.0,35.2422,35.2834,35.2422,35.2834,46300.0
2006-08-16 10:40:00,51.39,51.52,51.37,51.52,47500.0,35.2766,35.3658,35.2628,35.3658,47500.0
2006-08-16 10:45:00,51.52,51.55,51.42,51.47,49900.0,35.3658,35.3864,35.2971,35.3315,49900.0
2006-08-16 10:50:00,51.46,51.5,51.45,51.46,17500.0,35.3246,35.3521,35.3177,35.3246,17500.0
2006-08-16 10:55:00,51.47,51.47,51.37,51.41,24800.0,35.3315,35.3315,35.2628,35.2903,24800.0
2006-08-16 11:00:00,51.42,51.46,51.4,51.45,20000.0,35.2971,35.3246,35.2834,35.3177,20000.0
2006-08-16 11:05:00,51.45,51.46,51.4,51.41,30300.0,35.3177,35.3246,35.2834,35.2903,30300.0
2006-08-16 11:10:00,51.4,51.41,51.35,51.4,13200.0,35.2834,35.2903,35.2491,35.2834,13200.0
2006-08-16 11:15:00,51.39,51.41,51.39,51.4,10500.0,35.2766,35.2903,35.2766,35.2834,10500.0
2006-08-16 11:20:00,51.4,51.4,51.37,51.37,14800.0,35.2834,35.2834,35.2628,35.2628,14800.0
2006-08-16 11:25:00,51.38,51.4,51.37,51.38,32000.0,35.2697,35.2834,35.2628,35.2697,32000.0
2006-08-16 11:30:00,51.38,51.5,51.38,51.5,35900.0,35.2697,35.3521,35.2697,35.3521,35900.0
2006-08-16 11:35:00,51.49,51.52,51.48,51.49,17600.0,35.3452,35.3658,35.3383,35.3452,17600.0
2006-08-16 11:40:00,51.49,51.53,51.49,51.52,19800.0,35.3452,35.3727,35.3452,35.3658,19800.0
2006-08-16 11:45:00,51.52,51.52,51.5,51.51,21200.0,35.3658,35.3658,35.3521,35.3589,21200.0
2006-08-16 11:50:00,51.52,51.53,51.5,51.51,19200.0,35.3658,35.3727,35.3521,35.3589,19200.0
2006-08-16 11:55:00,51.51,51.52,51.47,51.52,19900.0,35.3589,35.3658,35.3315,35.3658,19900.0
2006-08-16 12:00:00,51.52,51.52,51.49,51.5,13500.0,35.3658,35.3658,35.3452,35.3521,13500.0
2006-08-16 12:05:00,51.51,51.53,51.48,51.52,16100.0,35.3589,35.3727,35.3383,35.3658,16100.0
2006-08-16 12:10:00,51.52,51.57,51.5,51.54,30300.0,35.3658,35.4001,35.3521,35.3795,30300.0
2006-08-16 12:15:00,51.55,51.59,51.53,51.54,33200.0,35.3864,35.4138,35.3727,35.3795,33200.0
2006-08-16 12:20:00,51.54,51.65,51.54,51.64,34100.0,35.3795,35.455,35.3795,35.4482,34100.0
2006-08-16 12:25:00,51.63,51.69,51.58,51.6,32300.0,35.4413,35.4825,35.407,35.4207,32300.0
2006-08-16 12:30:00,51.59,51.86,51.59,51.84,57600.0,35.4138,35.5992,35.4138,35.5855,57600.0
2006-08-16 12:35:00,51.84,51.89,51.83,51.85,25000.0,35.5855,35.6198,35.5786,35.5923,25000.0
2006-08-16 12:40:00,51.85,51.88,51.82,51.83,10600.0,35.5923,35.6129,35.5717,35.5786,10600.0
2006-08-16 12:45:00,51.85,51.85,51.68,51.7,32800.0,35.5923,35.5923,35.4756,35.4894,32800.0
2006-08-16 12:50:00,51.72,51.72,51.65,51.65,15900.0,35.5031,35.5031,35.455,35.455,15900.0
2006-08-16 12:55:00,51.66,51.66,51.52,51.54,31500.0,35.4619,35.4619,35.3658,35.3795,31500.0
2006-08-16 13:00:00,51.54,51.57,51.51,51.57,39500.0,35.3795,35.4001,35.3589,35.4001,39500.0
2006-08-16 13:05:00,51.57,51.62,51.57,51.59,28800.0,35.4001,35.4344,35.4001,35.4138,28800.0
2006-08-16 13:10:00,51.6,51.69,51.58,51.6,39100.0,35.4207,35.4825,35.407,35.4207,39100.0
2006-08-16 13:15:00,51.59,51.65,51.59,51.62,31900.0,35.4138,35.455,35.4138,35.4344,31900.0
2006-08-16 13:20:00,51.61,51.62,51.54,51.54,20200.0,35.4276,35.4344,35.3795,35.3795,20200.0
2006-08-16 13:25:00,51.54,51.58,51.44,51.48,25300.0,35.3795,35.407,35.3109,35.3383,25300.0
2006-08-16 13:30:00,51.47,51.52,51.45,51.5,23900.0,35.3315,35.3658,35.3177,35.3521,23900.0
2006-08-16 13:35:00,51.5,51.63,51.49,51.59,39800.0,35.3521,35.4413,35.3452,35.4138,39800.0
2006-08-16 13:40:00,51.59,51.6,51.54,51.57,23300.0,35.4138,35.4207,35.3795,35.4001,23300.0
2006-08-16 13:45:00,51.57,51.66,51.57,51.65,14800.0,35.4001,35.4619,35.4001,35.455,14800.0
2006-08-16 13:50:00,51.65,51.67,51.63,51.65,18100.0,35.455,35.4688,35.4413,35.455,18100.0
2006-08-16 13:55:00,51.66,51.7,51.66,51.69,35900.0,35.4619,35.4894,35.4619,35.4825,35900.0
2006-08-16 14:00:00,51.69,51.74,51.68,51.73,23200.0,35.4825,35.5168,35.4756,35.5099,23200.0
2006-08-16 14:05:00,51.71,51.73,51.63,51.66,38600.0,35.4962,35.5099,35.4413,35.4619,38600.0
2006-08-16 14:10:00,51.67,51.8,51.66,51.79,27500.0,35.4688,35.558,35.4619,35.5511,27500.0
2006-08-16 14:15:00,51.8,51.88,51.77,51.83,24500.0,35.558,35.6129,35.5374,35.5786,24500.0
2006-08-16 14:20:00,51.83,51.83,51.78,51.79,15500.0,35.5786,35.5786,35.5443,35.5511,15500.0
2006-08-16 14:25:00,51.77,51.82,51.77,51.79,7000.0,35.5374,35.5717,35.5374,35.5511,7000.0
2006-08-16 14:30:00,51.8,51.84,51.79,51.81,36100.0,35.558,35.5855,35.5511,35.5649,36100.0
2006-08-16 14:35:00,51.83,51.94,51.82,51.91,34200.0,35.5786,35.6541,35.5717,35.6335,34200.0
2006-08-16 14:40:00,51.9,51.91,51.84,51.86,36700.0,35.6266,35.6335,35.5855,35.5992,36700.0
2006-08-16 14:45:00,51.86,51.89,51.83,51.85,39500.0,35.5992,35.6198,35.5786,35.5923,39500.0
2006-08-16 14:50:00,51.85,51.86,51.79,51.83,35300.0,35.5923,35.5992,35.5511,35.5786,35300.0
2006-08-16 14:55:00,51.83,52.0,51.81,51.84,45000.0,35.5786,35.6953,35.5649,35.5855,45000.0
2006-08-16 15:00:00,51.85,51.87,51.81,51.85,29900.0,35.5923,35.606,35.5649,35.5923,29900.0
2006-08-16 15:05:00,51.85,51.89,51.85,51.85,36400.0,35.5923,35.6198,35.5923,35.5923,36400.0
2006-08-16 15:10:00,51.85,51.87,51.78,51.79,81100.0,35.5923,35.606,35.5443,35.5511,81100.0
2006-08-16 15:15:00,51.79,51.82,51.77,51.79,174400.0,35.5511,35.5717,35.5374,35.5511,174400.0
2006-08-16 15:20:00,51.79,51.79,51.72,51.74,72100.0,35.5511,35.5511,35.5031,35.5168,72100.0
2006-08-16 15:25:00,51.74,51.75,51.72,51.74,24400.0,35.5168,35.5237,35.5031,35.5168,24400.0
2006-08-16 15:30:00,51.74,51.81,51.74,51.78,127800.0,35.5168,35.5649,35.5168,35.5443,127800.0
2006-08-16 15:35:00,51.78,51.86,51.77,51.86,58300.0,35.5443,35.5992,35.5374,35.5992,58300.0
2006-08-16 15:40:00,51.86,51.94,51.85,51.91,25600.0,35.5992,35.6541,35.5923,35.6335,25600.0
2006-08-16 15:45:00,51.95,51.98,51.91,51.96,28000.0,35.661,35.6816,35.6335,35.6678,28000.0
2006-08-16 15:50:00,51.96,52.04,51.92,52.01,111500.0,35.6678,35.7227,35.6404,35.7022,111500.0
2006-08-16 15:55:00,52.01,52.01,51.85,51.95,137200.0,35.7022,35.7022,35.5923,35.661,137200.0
2006-08-17 09:30:00,51.95,52.0,51.87,51.95,48400.0,35.661,35.6953,35.606,35.661,48400.0
2006-08-17 09:35:00,51.94,51.99,51.46,51.48,153300.0,35.6541,35.6884,35.3246,35.3383,153300.0
2006-08-17 09:40:00,51.47,51.74,51.47,51.5,70800.0,35.3315,35.5168,35.3315,35.3521,70800.0
2006-08-17 09:45:00,51.54,51.64,51.5,51.5,58200.0,35.3795,35.4482,35.3521,35.3521,58200.0
2006-08-17 09:50:00,51.52,51.65,51.46,51.64,41600.0,35.3658,35.455,35.3246,35.4482,41600.0
2006-08-17 09:55:00,51.65,51.65,51.52,51.6,20600.0,35.455,35.455,35.3658,35.4207,20600.0
2006-08-17 10:00:00,51.6,51.65,51.52,51.63,38700.0,35.4207,35.455,35.3658,35.4413,38700.0
2006-08-17 10:05:00,51.63,51.68,51.62,51.66,39400.0,35.4413,35.4756,35.4344,35.4619,39400.0
2006-08-17 10:10:00,51.65,51.83,51.65,51.75,44900.0,35.455,35.5786,35.455,35.5237,44900.0
2006-08-17 10:15:00,51.75,51.81,51.73,51.79,30900.0,35.5237,35.5649,35.5099,35.5511,30900.0
2006-08-17 10:20:00,51.8,51.87,51.79,51.81,89000.0,35.558,35.606,35.5511,35.5649,89000.0
2006-08-17 10:25:00,51.82,51.87,51.8,51.86,64200.0,35.5717,35.606,35.558,35.5992,64200.0
2006-08-17 10:30:00,51.86,51.9,51.78,51.9,153200.0,35.5992,35.6266,35.5443,35.6266,153200.0
2006-08-17 10:35:00,51.9,51.96,51.86,51.93,65000.0,35.6266,35.6678,35.5992,35.6472,65000.0
2006-08-17 10:40:00,51.93,51.95,51.92,51.95,34800.0,35.6472,35.661,35.6404,35.661,34800.0
2006-08-17 10:45:00,51.95,51.98,51.92,51.93,43200.0,35.661,35.6816,35.6404,35.6472,43200.0
2006-08-17 10:50:00,51.91,51.96,51.87,51.93,80300.0,35.6335,35.6678,35.606,35.6472,80300.0
2006-08-17 10:55:00,51.94,51.98,51.93,51.97,31700.0,35.6541,35.6816,35.6472,35.6747,31700.0
2006-08-17 11:00:00,51.98,52.03,51.98,52.0,94100.0,35.6816,35.7159,35.6816,35.6953,94100.0
2006-08-17 11:05:00,51.99,52.01,51.99,52.0,25100.0,35.6884,35.7022,35.6884,35.6953,25100.0
2006-08-17 11:10:00,51.99,52.0,51.96,51.98,21100.0,35.6884,35.6953,35.6678,35.6816,21100.0
2006-08-17 11:15:00,51.98,52.1,51.98,52.09,196800.0,35.6816,35.7639,35.6816,35.7571,196800.0
2006-08-17 11:20:00,52.1,52.15,52.07,52.08,105500.0,35.7639,35.7983,35.7433,35.7502,105500.0
2006-08-17 11:25:00,52.08,52.08,51.97,52.03,90900.0,35.7502,35.7502,35.6747,35.7159,90900.0
2006-08-17 11:30:00,52.04,52.18,52.04,52.12,74700.0,35.7227,35.8188,35.7227,35.7777,74700.0
2006-08-17 11:35:00,52.11,52.12,52.05,52.06,36900.0,35.7708,35.7777,35.7296,35.7365,36900.0
2006-08-17 11:40:00,52.06,52.19,52.05,52.18,53600.0,35.7365,35.8257,35.7296,35.8188,53600.0
2006-08-17 11:45:00,52.18,52.2,52.17,52.2,48000.0,35.8188,35.8326,35.812,35.8326,48000.0
2006-08-17 11:50:00,52.21,52.25,52.16,52.23,47000.0,35.8394,35.8669,35.8051,35.8532,47000.0
2006-08-17 11:55:00,52.24,52.25,52.23,52.25,34100.0,35.86,35.8669,35.8532,35.8669,34100.0
2006-08-17 12:00:00,52.23,52.3,52.15,52.29,202800.0,35.8532,35.9012,35.7983,35.8944,202800.0
2006-08-17 12:05:00,52.29,52.35,52.22,52.34,56500.0,35.8944,35.9355,35.8463,35.9287,56500.0
2006-08-17 12:10:00,52.34,52.35,52.31,52.34,42900.0,35.9287,35.9355,35.9081,35.9287,42900.0
2006-08-17 12:15:00,52.33,52.38,52.33,52.35,64400.0,35.9218,35.9561,35.9218,35.9355,64400.0
2006-08-17 12:20:00,52.34,52.45,52.33,52.43,38000.0,35.9287,36.0042,35.9218,35.9905,38000.0
2006-08-17 12:25:00,52.45,52.58,52.45,52.58,47100.0,36.0042,36.0934,36.0042,36.0934,47100.0
2006-08-17 12:30:00,52.57,52.59,52.53,52.53,27700.0,36.0866,36.1003,36.0591,36.0591,27700.0
2006-08-17 12:35:00,52.53,52.53,52.49,52.5,25000.0,36.0591,36.0591,36.0316,36.0385,25000.0
2006-08-17 12:40:00,52.5,52.52,52.49,52.52,10400.0,36.0385,36.0522,36.0316,36.0522,10400.0
2006-08-17 12:45:00,52.51,52.54,52.51,52.52,27400.0,36.0454,36.066,36.0454,36.0522,27400.0
2006-08-17 12:50:00,52.54,52.54,52.46,52.46,23500.0,36.066,36.066,36.0111,36.0111,23500.0
2006-08-17 12:55:00,52.46,52.49,52.44,52.48,23100.0,36.0111,36.0316,35.9973,36.0248,23100.0
2006-08-17 13:00:00,52.49,52.52,52.49,52.51,15400.0,36.0316,36.0522,36.0316,36.0454,15400.0
2006-08-17 13:05:00,52.52,52.53,52.51,52.52,14800.0,36.0522,36.0591,36.0454,36.0522,14800.0
2006-08-17 13:10:00,52.52,52.52,52.45,52.46,20600.0,36.0522,36.0522,36.0042,36.0111,20600.0
2006-08-17 13:15:00,52.45,52.48,52.42,52.48,27100.0,36.0042,36.0248,35.9836,36.0248,27100.0
2006-08-17 13:20:00,52.47,52.49,52.45,52.49,13400.0,36.0179,36.0316,36.0042,36.0316,13400.0
2006-08-17 13:25:00,52.5,52.54,52.49,52.54,26100.0,36.0385,36.066,36.0316,36.066,26100.0
2006-08-17 13:30:00,52.53,52.53,52.5,52.52,29800.0,36.0591,36.0591,36.0385,36.0522,29800.0
2006-08-17 13:35:00,52.52,52.54,52.49,52.5,36100.0,36.0522,36.066,36.0316,36.0385,36100.0
2006-08-17 13:40:00,52.5,52.52,52.44,52.5,40400.0,36.0385,36.0522,35.9973,36.0385,40400.0
2006-08-17 13:45:00,52.49,52.56,52.48,52.56,23800.0,36.0316,36.0797,36.0248,36.0797,23800.0
2006-08-17 13:50:00,52.55,52.56,52.43,52.47,24100.0,36.0728,36.0797,35.9905,36.0179,24100.0
2006-08-17 13:55:00,52.46,52.51,52.4,52.5,36100.0,36.0111,36.0454,35.9699,36.0385,36100.0
2006-08-17 14:00:00,52.5,52.5,52.43,52.43,7900.0,36.0385,36.0385,35.9905,35.9905,7900.0
2006-08-17 14:05:00,52.43,52.45,52.41,52.45,9600.0,35.9905,36.0042,35.9767,36.0042,9600.0
2006-08-17 14:10:00,52.44,52.45,52.38,52.38,15500.0,35.9973,36.0042,35.9561,35.9561,15500.0
2006-08-17 14:15:00,52.37,52.37,52.23,52.23,46500.0,35.9493,35.9493,35.8532,35.8532,46500.0
2006-08-17 14:20:00,52.23,52.24,52.06,52.07,53200.0,35.8532,35.86,35.7365,35.7433,53200.0
2006-08-17 14:25:00,52.05,52.07,52.01,52.04,26900.0,35.7296,35.7433,35.7022,35.7227,26900.0
2006-08-17 14:30:00,52.04,52.16,52.04,52.14,47400.0,35.7227,35.8051,35.7227,35.7914,47400.0
2006-08-17 14:35:00,52.14,52.26,52.14,52.24,14400.0,35.7914,35.8738,35.7914,35.86,14400.0
2006-08-17 14:40:00,52.24,52.26,52.23,52.26,13400.0,35.86,35.8738,35.8532,35.8738,13400.0
2006-08-17 14:45:00,52.26,52.3,52.23,52.24,19600.0,35.8738,35.9012,35.8532,35.86,19600.0
2006-08-17 14:50:00,52.23,52.3,52.21,52.22,51200.0,35.8532,35.9012,35.8394,35.8463,51200.0
2006-08-17 14:55:00,52.22,52.23,52.16,52.18,31400.0,35.8463,35.8532,35.8051,35.8188,31400.0
2006-08-17 15:00:00,52.18,52.19,52.05,52.08,36300.0,35.8188,35.8257,35.7296,35.7502,36300.0
2006-08-17 15:05:00,52.08,52.28,52.08,52.24,52500.0,35.7502,35.8875,35.7502,35.86,52500.0
2006-08-17 15:10:00,52.23,52.25,52.17,52.19,35900.0,35.8532,35.8669,35.812,35.8257,35900.0
2006-08-17 15:15:00,52.18,52.21,52.14,52.17,30300.0,35.8188,35.8394,35.7914,35.812,30300.0
2006-08-17 15:20:00,52.17,52.18,52.1,52.1,16300.0,35.812,35.8188,35.7639,35.7639,16300.0
2006-08-17 15:25:00,52.1,52.1,52.04,52.06,28800.0,35.7639,35.7639,35.7227,35.7365,28800.0
2006-08-17 15:30:00,52.06,52.07,52.03,52.03,24800.0,35.7365,35.7433,35.7159,35.7159,24800.0
2006-08-17 15:35:00,52.03,52.04,51.99,52.0,30600.0,35.7159,35.7227,35.6884,35.6953,30600.0
2006-08-17 15:40:00,52.0,52.01,51.98,51.99,47900.0,35.6953,35.7022,35.6816,35.6884,47900.0
2006-08-17 15:45:00,52.0,52.02,51.94,51.94,44900.0,35.6953,35.709,35.6541,35.6541,44900.0
2006-08-17 15:50:00,51.94,51.97,51.87,51.94,97800.0,35.6541,35.6747,35.606,35.6541,97800.0
2006-08-17 15:55:00,51.95,51.96,51.84,51.84,246900.0,35.661,35.6678,35.5855,35.5855,246900.0
2006-08-18 09:30:00,52.12,52.15,52.06,52.13,806700.0,35.7777,35.7983,35.7365,35.7845,806700.0
2006-08-18 09:35:00,52.12,52.13,52.03,52.05,76400.0,35.7777,35.7845,35.7159,35.7296,76400.0
2006-08-18 09:40:00,52.04,52.05,51.78,51.99,52500.0,35.7227,35.7296,35.5443,35.6884,52500.0
2006-08-18 09:45:00,51.95,51.97,51.56,51.61,47700.0,35.661,35.6747,35.3932,35.4276,47700.0
2006-08-18 09:50:00,51.66,51.66,51.52,51.62,29300.0,35.4619,35.4619,35.3658,35.4344,29300.0
2006-08-18 09:55:00,51.61,51.7,51.45,51.56,35100.0,35.4276,35.4894,35.3177,35.3932,35100.0
2006-08-18 10:00:00,51.55,51.78,51.49,51.76,57300.0,35.3864,35.5443,35.3452,35.5305,57300.0
2006-08-18 10:05:00,51.74,51.75,51.57,51.68,134000.0,35.5168,35.5237,35.4001,35.4756,134000.0
2006-08-18 10:10:00,51.68,51.71,51.65,51.71,34600.0,35.4756,35.4962,35.455,35.4962,34600.0
2006-08-18 10:15:00,51.7,51.83,51.65,51.67,32600.0,35.4894,35.5786,35.455,35.4688,32600.0
2006-08-18 10:20:00,51.65,51.71,51.54,51.67,21400.0,35.455,35.4962,35.3795,35.4688,21400.0
2006-08-18 10:25:00,51.67,51.71,51.63,51.67,18800.0,35.4688,35.4962,35.4413,35.4688,18800.0
2006-08-18 10:30:00,51.69,51.83,51.69,51.75,37200.0,35.4825,35.5786,35.4825,35.5237,37200.0
2006-08-18 10:35:00,51.75,51.84,51.7,51.83,18200.0,35.5237,35.5855,35.4894,35.5786,18200.0
2006-08-18 10:40:00,51.83,51.88,51.79,51.88,25500.0,35.5786,35.6129,35.5511,35.6129,25500.0
2006-08-18 10:45:00,51.88,51.9,51.85,51.85,14000.0,35.6129,35.6266,35.5923,35.5923,14000.0
2006-08-18 10:50:00,51.84,51.84,51.77,51.8,6400.0,35.5855,35.5855,35.5374,35.558,6400.0
2006-08-18 10:55:00,51.81,51.85,51.72,51.74,13100.0,35.5649,35.5923,35.5031,35.5168,13100.0
2006-08-18 11:00:00,51.76,51.88,51.76,51.88,28400.0,35.5305,35.6129,35.5305,35.6129,28400.0
2006-08-18 11:05:00,51.86,51.92,51.84,51.89,50100.0,35.5992,35.6404,35.5855,35.6198,50100.0
2006-08-18 11:10:00,51.9,51.9,51.84,51.88,75000.0,35.6266,35.6266,35.5855,35.6129,75000.0
2006-08-18 11:15:00,51.88,51.89,51.85,51.87,11000.0,35.6129,35.6198,35.5923,35.606,11000.0
2006-08-18 11:20:00,51.87,51.88,51.86,51.86,6600.0,35.606,35.6129,35.5992,35.5992,6600.0
2006-08-18 11:25:00,51.87,51.91,51.87,51.9,32100.0,35.606,35.6335,35.606,35.6266,32100.0
2006-08-18 11:30:00,51.9,51.92,51.89,51.9,18800.0,35.6266,35.6404,35.6198,35.6266,18800.0
2006-08-18 11:35:00,51.9,51.95,51.9,51.94,17000.0,35.6266,35.661,35.6266,35.6541,17000.0
2006-08-18 11:40:00,51.95,51.97,51.9,51.97,20900.0,35.661,35.6747,35.6266,35.6747,20900.0
2006-08-18 11:45:00,51.96,52.05,51.96,52.03,19300.0,35.6678,35.7296,35.6678,35.7159,19300.0
2006-08-18 11:50:00,52.03,52.06,52.02,52.04,26800.0,35.7159,35.7365,35.709,35.7227,26800.0
2006-08-18 11:55:00,52.07,52.1,52.05,52.07,30200.0,35.7433,35.7639,35.7296,35.7433,30200.0
2006-08-18 12:00:00,52.08,52.08,52.05,52.05,19400.0,35.7502,35.7502,35.7296,35.7296,19400.0
2006-08-18 12:05:00,52.07,52.1,52.06,52.09,11800.0,35.7433,35.7639,35.7365,35.7571,11800.0
2006-08-18 12:10:00,52.07,52.09,52.07,52.07,10600.0,35.7433,35.7571,35.7433,35.7433,10600.0
2006-08-18 12:15:00,52.06,52.11,52.06,52.06,47100.0,35.7365,35.7708,35.7365,35.7365,47100.0
2006-08-18 12:20:00,52.1,52.12,52.08,52.11,25100.0,35.7639,35.7777,35.7502,35.7708,25100.0
2006-08-18 12:25:00,52.12,52.2,52.1,52.17,22200.0,35.7777,35.8326,35.7639,35.812,22200.0
2006-08-18 12:30:00,52.17,52.25,52.15,52.22,21000.0,35.812,35.8669,35.7983,35.8463,21000.0
2006-08-18 12:35:00,52.23,52.24,52.2,52.23,16300.0,35.8532,35.86,35.8326,35.8532,16300.0
2006-08-18 12:40:00,52.22,52.32,52.22,52.3,87100.0,35.8463,35.9149,35.8463,35.9012,87100.0
2006-08-18 12:45:00,52.29,52.29,52.16,52.18,81100.0,35.8944,35.8944,35.8051,35.8188,81100.0
2006-08-18 12:50:00,52.17,52.18,52.11,52.12,23200.0,35.812,35.8188,35.7708,35.7777,23200.0
2006-08-18 12:55:00,52.12,52.16,52.1,52.13,36100.0,35.7777,35.8051,35.7639,35.7845,36100.0
2006-08-18 13:00:00,52.12,52.13,52.08,52.12,38900.0,35.7777,35.7845,35.7502,35.7777,38900.0
2006-08-18 13:05:00,52.11,52.15,52.1,52.12,21600.0,35.7708,35.7983,35.7639,35.7777,21600.0
2006-08-18 13:10:00,52.13,52.21,52.13,52.2,16000.0,35.7845,35.8394,35.7845,35.8326,16000.0
2006-08-18 13:15:00,52.21,52.3,52.2,52.28,24900.0,35.8394,35.9012,35.8326,35.8875,24900.0
2006-08-18 13:20:00,52.29,52.37,52.25,52.28,95400.0,35.8944,35.9493,35.8669,35.8875,95400.0
2006-08-18 13:25:00,52.29,52.29,52.27,52.28,11400.0,35.8944,35.8944,35.8806,35.8875,11400.0
2006-08-18 13:30:00,52.29,52.32,52.28,52.31,25700.0,35.8944,35.9149,35.8875,35.9081,25700.0
2006-08-18 13:35:00,52.3,52.37,52.3,52.37,34700.0,35.9012,35.9493,35.9012,35.9493,34700.0
2006-08-18 13:40:00,52.38,52.43,52.25,52.29,33800.0,35.9561,35.9905,35.8669,35.8944,33800.0
2006-08-18 13:45:00,52.3,52.37,52.3,52.33,17800.0,35.9012,35.9493,35.9012,35.9218,17800.0
2006-08-18 13:50:00,52.34,52.36,52.3,52.35,14100.0,35.9287,35.9424,35.9012,35.9355,14100.0
2006-08-18 13:55:00,52.35,52.4,52.31,52.31,21400.0,35.9355,35.9699,35.9081,35.9081,21400.0
2006-08-18 14:00:00,52.33,52.33,52.22,52.32,17600.0,35.9218,35.9218,35.8463,35.9149,17600.0
2006-08-18 14:05:00,52.31,52.37,52.29,52.34,9600.0,35.9081,35.9493,35.8944,35.9287,9600.0
2006-08-18 14:10:00,52.34,52.36,52.32,52.32,15000.0,35.9287,35.9424,35.9149,35.9149,15000.0
2006-08-18 14:15:00,52.32,52.42,52.31,52.39,33900.0,35.9149,35.9836,35.9081,35.963,33900.0
2006-08-18 14:20:00,52.39,52.49,52.38,52.43,58500.0,35.963,36.0316,35.9561,35.9905,58500.0
2006-08-18 14:25:00,52.43,52.48,52.4,52.45,37100.0,35.9905,36.0248,35.9699,36.0042,37100.0
2006-08-18 14:30:00,52.45,52.47,52.43,52.45,21900.0,36.0042,36.0179,35.9905,36.0042,21900.0
2006-08-18 14:35:00,52.46,52.47,52.42,52.44,17100.0,36.0111,36.0179,35.9836,35.9973,17100.0
2006-08-18 14:40:00,52.44,52.47,52.42,52.44,20400.0,35.9973,36.0179,35.9836,35.9973,20400.0
2006-08-18 14:45:00,52.45,52.5,52.44,52.47,31600.0,36.0042,36.0385,35.9973,36.0179,31600.0
2006-08-18 14:50:00,52.47,52.47,52.43,52.44,26600.0,36.0179,36.0179,35.9905,35.9973,26600.0
2006-08-18 14:55:00,52.43,52.45,52.37,52.39,75700.0,35.9905,36.0042,35.9493,35.963,75700.0
2006-08-18 15:00:00,52.38,52.39,52.34,52.35,22400.0,35.9561,35.963,35.9287,35.9355,22400.0
2006-08-18 15:05:00,52.34,52.44,52.33,52.43,26800.0,35.9287,35.9973,35.9218,35.9905,26800.0
2006-08-18 15:10:00,52.42,52.47,52.41,52.46,32700.0,35.9836,36.0179,35.9767,36.0111,32700.0
2006-08-18 15:15:00,52.46,52.47,52.45,52.45,15600.0,36.0111,36.0179,36.0042,36.0042,15600.0
2006-08-18 15:20:00,52.45,52.48,52.39,52.48,21600.0,36.0042,36.0248,35.963,36.0248,21600.0
2006-08-18 15:25:00,52.46,52.5,52.45,52.5,19600.0,36.0111,36.0385,36.0042,36.0385,19600.0
2006-08-18 15:30:00,52.49,52.54,52.47,52.5,41500.0,36.0316,36.066,36.0179,36.0385,41500.0
2006-08-18 15:35:00,52.5,52.52,52.46,52.52,105200.0,36.0385,36.0522,36.0111,36.0522,105200.0
2006-08-18 15:40:00,52.51,52.55,52.5,52.5,79800.0,36.0454,36.0728,36.0385,36.0385,79800.0
2006-08-18 15:45:00,52.5,52.57,52.5,52.55,68500.0,36.0385,36.0866,36.0385,36.0728,68500.0
2006-08-18 15:50:00,52.55,52.57,52.48,52.49,82200.0,36.0728,36.0866,36.0248,36.0316,82200.0
2006-08-18 15:55:00,52.49,52.54,52.48,52.49,89600.0,36.0316,36.066,36.0248,36.0316,89600.0
2006-08-21 09:30:00,52.34,52.48,52.29,52.37,64600.0,35.9287,36.0248,35.8944,35.9493,64600.0
2006-08-21 09:35:00,52.36,52.36,52.19,52.27,54700.0,35.9424,35.9424,35.8257,35.8806,54700.0
2006-08-21 09:40:00,52.24,52.25,51.98,52.03,117300.0,35.86,35.8669,35.6816,35.7159,117300.0
2006-08-21 09:45:00,52.04,52.04,51.95,52.02,56200.0,35.7227,35.7227,35.661,35.709,56200.0
2006-08-21 09:50:00,52.02,52.02,51.8,51.86,179800.0,35.709,35.709,35.558,35.5992,179800.0
2006-08-21 09:55:00,51.88,52.04,51.88,52.0,85500.0,35.6129,35.7227,35.6129,35.6953,85500.0
2006-08-21 10:00:00,51.99,52.0,51.84,51.89,69100.0,35.6884,35.6953,35.5855,35.6198,69100.0
2006-08-21 10:05:00,51.9,51.94,51.85,51.94,56800.0,35.6266,35.6541,35.5923,35.6541,56800.0
2006-08-21 10:10:00,51.92,51.98,51.86,51.9,81400.0,35.6404,35.6816,35.5992,35.6266,81400.0
2006-08-21 10:15:00,51.91,52.0,51.89,51.98,153600.0,35.6335,35.6953,35.6198,35.6816,153600.0
2006-08-21 10:20:00,51.98,52.09,51.97,52.09,62900.0,35.6816,35.7571,35.6747,35.7571,62900.0
2006-08-21 10:25:00,52.08,52.09,52.0,52.04,43700.0,35.7502,35.7571,35.6953,35.7227,43700.0
2006-08-21 10:30:00,52.05,52.11,52.02,52.11,51800.0,35.7296,35.7708,35.709,35.7708,51800.0
2006-08-21 10:35:00,52.11,52.15,52.06,52.11,28000.0,35.7708,35.7983,35.7365,35.7708,28000.0
2006-08-21 10:40:00,52.12,52.18,52.08,52.1,38800.0,35.7777,35.8188,35.7502,35.7639,38800.0
2006-08-21 10:45:00,52.1,52.1,51.99,52.02,17200.0,35.7639,35.7639,35.6884,35.709,17200.0
2006-08-21 10:50:00,52.01,52.02,51.96,51.96,20200.0,35.7022,35.709,35.6678,35.6678,20200.0
2006-08-21 10:55:00,51.98,52.02,51.97,52.0,78500.0,35.6816,35.709,35.6747,35.6953,78500.0
2006-08-21 11:00:00,52.02,52.03,51.95,51.95,24900.0,35.709,35.7159,35.661,35.661,24900.0
2006-08-21 11:05:00,51.95,51.99,51.93,51.96,24300.0,35.661,35.6884,35.6472,35.6678,24300.0
2006-08-21 11:10:00,51.96,51.98,51.93,51.94,23300.0,35.6678,35.6816,35.6472,35.6541,23300.0
2006-08-21 11:15:00,51.94,51.98,51.93,51.98,37800.0,35.6541,35.6816,35.6472,35.6816,37800.0
2006-08-21 11:20:00,51.99,52.0,51.94,51.95,17400.0,35.6884,35.6953,35.6541,35.661,17400.0
2006-08-21 11:25:00,51.95,51.99,51.95,51.98,14600.0,35.661,35.6884,35.661,35.6816,14600.0
2006-08-21 11:30:00,51.96,52.01,51.93,51.96,84000.0,35.6678,35.7022,35.6472,35.6678,84000.0
2006-08-21 11:35:00,51.93,51.98,51.92,51.96,19500.0,35.6472,35.6816,35.6404,35.6678,19500.0
2006-08-21 11:40:00,51.95,51.95,51.88,51.9,24700.0,35.661,35.661,35.6129,35.6266,24700.0
2006-08-21 11:45:00,51.9,51.91,51.88,51.9,6100.0,35.6266,35.6335,35.6129,35.6266,6100.0
2006-08-21 11:50:00,51.89,51.92,51.84,51.87,62700.0,35.6198,35.6404,35.5855,35.606,62700.0
2006-08-21 11:55:00,51.85,51.85,51.8,51.82,11000.0,35.5923,35.5923,35.558,35.5717,11000.0
2006-08-21 12:00:00,51.83,51.89,51.76,51.83,60100.0,35.5786,35.6198,35.5305,35.5786,60100.0
2006-08-21 12:05:00,51.84,51.94,51.81,51.94,9500.0,35.5855,35.6541,35.5649,35.6541,9500.0
2006-08-21 12:10:00,51.94,51.95,51.82,51.85,28200.0,35.6541,35.661,35.5717,35.5923,28200.0
2006-08-21 12:15:00,51.85,51.94,51.85,51.91,29200.0,35.5923,35.6541,35.5923,35.6335,29200.0
2006-08-21 12:20:00,51.92,51.92,51.88,51.91,7400.0,35.6404,35.6404,35.6129,35.6335,7400.0
2006-08-21 12:25:00,51.91,51.95,51.9,51.95,75000.0,35.6335,35.661,35.6266,35.661,75000.0
2006-08-21 12:30:00,51.95,52.0,51.95,51.99,8200.0,35.661,35.6953,35.661,35.6884,8200.0
2006-08-21 12:35:00,51.99,52.01,51.99,52.0,60200.0,35.6884,35.7022,35.6884,35.6953,60200.0
2006-08-21 12:40:00,52.0,52.02,51.99,52.01,77200.0,35.6953,35.709,35.6884,35.7022,77200.0
2006-08-21 12:45:00,52.0,52.03,51.99,52.02,133000.0,35.6953,35.7159,35.6884,35.709,133000.0
2006-08-21 12:50:00,52.02,52.03,52.01,52.02,8800.0,35.709,35.7159,35.7022,35.709,8800.0
2006-08-21 12:55:00,52.01,52.01,51.95,51.97,17100.0,35.7022,35.7022,35.661,35.6747,17100.0
2006-08-21 13:00:00,51.97,51.98,51.96,51.96,4100.0,35.6747,35.6816,35.6678,35.6678,4100.0
2006-08-21 13:05:00,51.96,52.02,51.96,52.02,59700.0,35.6678,35.709,35.6678,35.709,59700.0
2006-08-21 13:10:00,52.01,52.01,51.97,52.0,41600.0,35.7022,35.7022,35.6747,35.6953,41600.0
2006-08-21 13:15:00,52.0,52.01,51.95,51.97,19000.0,35.6953,35.7022,35.661,35.6747,19000.0
2006-08-21 13:20:00,51.97,51.98,51.96,51.97,16200.0,35.6747,35.6816,35.6678,35.6747,16200.0
2006-08-21 13:25:00,51.96,51.98,51.95,51.96,44600.0,35.6678,35.6816,35.661,35.6678,44600.0
2006-08-21 13:30:00,51.96,51.99,51.96,51.97,35400.0,35.6678,35.6884,35.6678,35.6747,35400.0
2006-08-21 13:35:00,51.98,51.99,51.96,51.98,8500.0,35.6816,35.6884,35.6678,35.6816,8500.0
2006-08-21 13:40:00,51.99,51.99,51.95,51.96,8000.0,35.6884,35.6884,35.661,35.6678,8000.0
2006-08-21 13:45:00,51.97,51.98,51.89,51.93,32200.0,35.6747,35.6816,35.6198,35.6472,32200.0
2006-08-21 13:50:00,51.94,51.96,51.93,51.95,24700.0,35.6541,35.6678,35.6472,35.661,24700.0
2006-08-21 13:55:00,51.96,51.98,51.91,51.95,22900.0,35.6678,35.6816,35.6335,35.661,22900.0
2006-08-21 14:00:00,51.96,52.01,51.96,52.01,32200.0,35.6678,35.7022,35.6678,35.7022,32200.0
2006-08-21 14:05:00,51.98,52.01,51.96,51.96,57800.0,35.6816,35.7022,35.6678,35.6678,57800.0
2006-08-21 14:10:00,51.96,51.96,51.89,51.89,15300.0,35.6678,35.6678,35.6198,35.6198,15300.0
2006-08-21 14:15:00,51.89,51.91,51.81,51.86,23300.0,35.6198,35.6335,35.5649,35.5992,23300.0
2006-08-21 14:20:00,51.85,51.92,51.85,51.92,7900.0,35.5923,35.6404,35.5923,35.6404,7900.0
2006-08-21 14:25:00,51.92,51.92,51.89,51.89,9700.0,35.6404,35.6404,35.6198,35.6198,9700.0
2006-08-21 14:30:00,51.89,51.91,51.88,51.9,8600.0,35.6198,35.6335,35.6129,35.6266,8600.0
2006-08-21 14:35:00,51.89,51.91,51.87,51.88,22500.0,35.6198,35.6335,35.606,35.6129,22500.0
2006-08-21 14:40:00,51.88,51.88,51.75,51.77,28100.0,35.6129,35.6129,35.5237,35.5374,28100.0
2006-08-21 14:45:00,51.76,51.79,51.75,51.76,16300.0,35.5305,35.5511,35.5237,35.5305,16300.0
2006-08-21 14:50:00,51.76,51.81,51.76,51.78,30200.0,35.5305,35.5649,35.5305,35.5443,30200.0
2006-08-21 14:55:00,51.78,51.82,51.75,51.81,19200.0,35.5443,35.5717,35.5237,35.5649,19200.0
2006-08-21 15:00:00,51.81,51.83,51.79,51.82,71000.0,35.5649,35.5786,35.5511,35.5717,71000.0
2006-08-21 15:05:00,51.82,51.82,51.78,51.79,21300.0,35.5717,35.5717,35.5443,35.5511,21300.0
2006-08-21 15:10:00,51.79,51.86,51.77,51.82,45300.0,35.5511,35.5992,35.5374,35.5717,45300.0
2006-08-21 15:15:00,51.82,51.82,51.72,51.72,62600.0,35.5717,35.5717,35.5031,35.5031,62600.0
2006-08-21 15:20:00,51.73,51.75,51.71,51.75,77800.0,35.5099,35.5237,35.4962,35.5237,77800.0
2006-08-21 15:25:00,51.74,51.75,51.45,51.54,126300.0,35.5168,35.5237,35.3177,35.3795,126300.0
2006-08-21 15:30:00,51.55,51.7,51.45,51.62,111400.0,35.3864,35.4894,35.3177,35.4344,111400.0
2006-08-21 15:35:00,51.62,51.74,51.62,51.62,71800.0,35.4344,35.5168,35.4344,35.4344,71800.0
2006-08-21 15:40:00,51.61,51.66,51.49,51.5,129100.0,35.4276,35.4619,35.3452,35.3521,129100.0
2006-08-21 15:45:00,51.5,51.68,51.49,51.55,89700.0,35.3521,35.4756,35.3452,35.3864,89700.0
2006-08-21 15:50:00,51.54,51.55,51.38,51.38,162400.0,35.3795,35.3864,35.2697,35.2697,162400.0
2006-08-21 15:55:00,51.38,51.49,51.36,51.42,234800.0,35.2697,35.3452,35.256,35.2971,234800.0
2006-08-22 09:30:00,51.18,51.75,51.18,51.75,122400.0,35.1324,35.5237,35.1324,35.5237,122400.0
2006-08-22 09:35:00,51.75,51.89,51.69,51.87,53500.0,35.5237,35.6198,35.4825,35.606,53500.0
2006-08-22 09:40:00,51.87,52.14,51.86,51.99,87400.0,35.606,35.7914,35.5992,35.6884,87400.0
2006-08-22 09:45:00,51.99,51.99,51.74,51.83,98300.0,35.6884,35.6884,35.5168,35.5786,98300.0
2006-08-22 09:50:00,51.86,51.91,51.73,51.8,49200.0,35.5992,35.6335,35.5099,35.558,49200.0
2006-08-22 09:55:00,51.81,51.93,51.71,51.73,70400.0,35.5649,35.6472,35.4962,35.5099,70400.0
2006-08-22 10:00:00,51.74,51.85,51.64,51.69,70600.0,35.5168,35.5923,35.4482,35.4825,70600.0
2006-08-22 10:05:00,51.69,51.69,51.55,51.63,52000.0,35.4825,35.4825,35.3864,35.4413,52000.0
2006-08-22 10:10:00,51.63,51.72,51.58,51.61,62800.0,35.4413,35.5031,35.407,35.4276,62800.0
2006-08-22 10:15:00,51.61,51.61,51.46,51.47,98300.0,35.4276,35.4276,35.3246,35.3315,98300.0
2006-08-22 10:20:00,51.47,51.52,51.34,51.39,65200.0,35.3315,35.3658,35.2422,35.2766,65200.0
2006-08-22 10:25:00,51.4,51.52,51.37,51.44,29800.0,35.2834,35.3658,35.2628,35.3109,29800.0
2006-08-22 10:30:00,51.42,51.47,51.42,51.47,22400.0,35.2971,35.3315,35.2971,35.3315,22400.0
2006-08-22 10:35:00,51.46,51.47,51.32,51.4,45700.0,35.3246,35.3315,35.2285,35.2834,45700.0
2006-08-22 10:40:00,51.4,51.44,51.4,51.4,23800.0,35.2834,35.3109,35.2834,35.2834,23800.0
2006-08-22 10:45:00,51.4,51.43,51.35,51.35,25700.0,35.2834,35.304,35.2491,35.2491,25700.0
2006-08-22 10:50:00,51.35,51.35,51.25,51.27,49000.0,35.2491,35.2491,35.1805,35.1942,49000.0
2006-08-22 10:55:00,51.29,51.29,51.19,51.26,82100.0,35.2079,35.2079,35.1393,35.1873,82100.0
2006-08-22 11:00:00,51.26,51.29,51.24,51.29,51600.0,35.1873,35.2079,35.1736,35.2079,51600.0
2006-08-22 11:05:00,51.28,51.44,51.28,51.4,37200.0,35.201,35.3109,35.201,35.2834,37200.0
2006-08-22 11:10:00,51.41,51.45,51.4,51.41,27900.0,35.2903,35.3177,35.2834,35.2903,27900.0
2006-08-22 11:15:00,51.41,51.52,51.38,51.48,24900.0,35.2903,35.3658,35.2697,35.3383,24900.0
2006-08-22 11:20:00,51.48,51.53,51.48,51.48,41300.0,35.3383,35.3727,35.3383,35.3383,41300.0
2006-08-22 11:25:00,51.49,51.67,51.45,51.6,48600.0,35.3452,35.4688,35.3177,35.4207,48600.0
2006-08-22 11:30:00,51.59,51.6,51.55,51.59,29700.0,35.4138,35.4207,35.3864,35.4138,29700.0
2006-08-22 11:35:00,51.59,51.6,51.49,51.5,30200.0,35.4138,35.4207,35.3452,35.3521,30200.0
2006-08-22 11:40:00,51.5,51.71,51.5,51.66,34700.0,35.3521,35.4962,35.3521,35.4619,34700.0
2006-08-22 11:45:00,51.67,51.67,51.61,51.61,21100.0,35.4688,35.4688,35.4276,35.4276,21100.0
2006-08-22 11:50:00,51.61,51.69,51.61,51.69,19500.0,35.4276,35.4825,35.4276,35.4825,19500.0
2006-08-22 11:55:00,51.68,51.77,51.68,51.77,25600.0,35.4756,35.5374,35.4756,35.5374,25600.0
2006-08-22 12:00:00,51.76,51.82,51.74,51.76,33300.0,35.5305,35.5717,35.5168,35.5305,33300.0
2006-08-22 12:05:00,51.76,51.76,51.66,51.71,45700.0,35.5305,35.5305,35.4619,35.4962,45700.0
2006-08-22 12:10:00,51.72,51.78,51.67,51.72,26300.0,35.5031,35.5443,35.4688,35.5031,26300.0
2006-08-22 12:15:00,51.71,51.8,51.7,51.79,38600.0,35.4962,35.558,35.4894,35.5511,38600.0
2006-08-22 12:20:00,51.8,51.9,51.79,51.83,26600.0,35.558,35.6266,35.5511,35.5786,26600.0
2006-08-22 12:25:00,51.81,51.83,51.75,51.8,20600.0,35.5649,35.5786,35.5237,35.558,20600.0
2006-08-22 12:30:00,51.81,51.85,51.74,51.79,47400.0,35.5649,35.5923,35.5168,35.5511,47400.0
2006-08-22 12:35:00,51.78,51.79,51.77,51.77,5800.0,35.5443,35.5511,35.5374,35.5374,5800.0
2006-08-22 12:40:00,51.77,51.86,51.76,51.84,28900.0,35.5374,35.5992,35.5305,35.5855,28900.0
2006-08-22 12:45:00,51.83,51.84,51.78,51.81,12400.0,35.5786,35.5855,35.5443,35.5649,12400.0
2006-08-22 12:50:00,51.81,51.86,51.81,51.82,9200.0,35.5649,35.5992,35.5649,35.5717,9200.0
2006-08-22 12:55:00,51.82,51.88,51.81,51.82,21800.0,35.5717,35.6129,35.5649,35.5717,21800.0
2006-08-22 13:00:00,51.82,51.82,51.75,51.78,16000.0,35.5717,35.5717,35.5237,35.5443,16000.0
2006-08-22 13:05:00,51.78,51.78,51.69,51.74,47800.0,35.5443,35.5443,35.4825,35.5168,47800.0
2006-08-22 13:10:00,51.74,51.79,51.7,51.75,24400.0,35.5168,35.5511,35.4894,35.5237,24400.0
2006-08-22 13:15:00,51.75,51.75,51.69,51.71,26600.0,35.5237,35.5237,35.4825,35.4962,26600.0
2006-08-22 13:20:00,51.7,51.71,51.56,51.65,45900.0,35.4894,35.4962,35.3932,35.455,45900.0
2006-08-22 13:25:00,51.65,51.71,51.58,51.68,27300.0,35.455,35.4962,35.407,35.4756,27300.0
2006-08-22 13:30:00,51.66,51.77,51.63,51.7,44400.0,35.4619,35.5374,35.4413,35.4894,44400.0
2006-08-22 13:35:00,51.7,51.7,51.59,51.67,10700.0,35.4894,35.4894,35.4138,35.4688,10700.0
2006-08-22 13:40:00,51.67,51.67,51.54,51.54,46200.0,35.4688,35.4688,35.3795,35.3795,46200.0
2006-08-22 13:45:00,51.52,51.54,51.5,51.52,39600.0,35.3658,35.3795,35.3521,35.3658,39600.0
2006-08-22 13:50:00,51.51,51.54,51.51,51.52,15800.0,35.3589,35.3795,35.3589,35.3658,15800.0
2006-08-22 13:55:00,51.53,51.56,51.5,51.54,34000.0,35.3727,35.3932,35.3521,35.3795,34000.0
2006-08-22 14:00:00,51.54,51.61,51.47,51.5,42800.0,35.3795,35.4276,35.3315,35.3521,42800.0
2006-08-22 14:05:00,51.51,51.54,51.47,51.51,76600.0,35.3589,35.3795,35.3315,35.3589,76600.0
2006-08-22 14:10:00,51.51,51.52,51.43,51.47,21900.0,35.3589,35.3658,35.304,35.3315,21900.0
2006-08-22 14:15:00,51.47,51.51,51.41,51.5,29100.0,35.3315,35.3589,35.2903,35.3521,29100.0
2006-08-22 14:20:00,51.5,51.51,51.38,51.39,42300.0,35.3521,35.3589,35.2697,35.2766,42300.0
2006-08-22 14:25:00,51.38,51.43,51.32,51.43,77800.0,35.2697,35.304,35.2285,35.304,77800.0
2006-08-22 14:30:00,51.41,51.47,51.4,51.46,23500.0,35.2903,35.3315,35.2834,35.3246,23500.0
2006-08-22 14:35:00,51.48,51.49,51.4,51.49,37000.0,35.3383,35.3452,35.2834,35.3452,37000.0
2006-08-22 14:40:00,51.48,51.58,51.47,51.5,47700.0,35.3383,35.407,35.3315,35.3521,47700.0
2006-08-22 14:45:00,51.5,51.62,51.49,51.57,42800.0,35.3521,35.4344,35.3452,35.4001,42800.0
2006-08-22 14:50:00,51.57,51.69,51.56,51.68,15400.0,35.4001,35.4825,35.3932,35.4756,15400.0
2006-08-22 14:55:00,51.68,51.77,51.66,51.76,22300.0,35.4756,35.5374,35.4619,35.5305,22300.0
2006-08-22 15:00:00,51.75,51.76,51.7,51.7,18900.0,35.5237,35.5305,35.4894,35.4894,18900.0
2006-08-22 15:05:00,51.7,51.76,51.61,51.63,34500.0,35.4894,35.5305,35.4276,35.4413,34500.0
2006-08-22 15:10:00,51.63,51.72,51.59,51.69,30700.0,35.4413,35.5031,35.4138,35.4825,30700.0
2006-08-22 15:15:00,51.68,51.71,51.56,51.61,21600.0,35.4756,35.4962,35.3932,35.4276,21600.0
2006-08-22 15:20:00,51.6,51.63,51.56,51.61,19600.0,35.4207,35.4413,35.3932,35.4276,19600.0
2006-08-22 15:25:00,51.63,51.69,51.49,51.5,20400.0,35.4413,35.4825,35.3452,35.3521,20400.0
2006-08-22 15:30:00,51.51,51.63,51.5,51.63,20700.0,35.3589,35.4413,35.3521,35.4413,20700.0
2006-08-22 15:35:00,51.62,51.65,51.59,51.62,17600.0,35.4344,35.455,35.4138,35.4344,17600.0
2006-08-22 15:40:00,51.62,51.67,51.61,51.65,15100.0,35.4344,35.4688,35.4276,35.455,15100.0
2006-08-22 15:45:00,51.65,51.71,51.63,51.64,40900.0,35.455,35.4962,35.4413,35.4482,40900.0
2006-08-22 15:50:00,51.63,51.65,51.56,51.58,30500.0,35.4413,35.455,35.3932,35.407,30500.0
2006-08-22 15:55:00,51.59,51.62,51.58,51.59,66600.0,35.4138,35.4344,35.407,35.4138,66600.0
2006-08-23 09:30:00,51.92,51.92,51.51,51.55,104000.0,35.6404,35.6404,35.3589,35.3864,104000.0
2006-08-23 09:35:00,51.55,51.7,51.53,51.59,38300.0,35.3864,35.4894,35.3727,35.4138,38300.0
2006-08-23 09:40:00,51.58,51.65,51.54,51.54,41500.0,35.407,35.455,35.3795,35.3795,41500.0
2006-08-23 09:45:00,51.51,51.56,51.51,51.54,35400.0,35.3589,35.3932,35.3589,35.3795,35400.0
2006-08-23 09:50:00,51.53,51.57,51.4,51.4,53800.0,35.3727,35.4001,35.2834,35.2834,53800.0
2006-08-23 09:55:00,51.41,51.54,51.41,51.47,19300.0,35.2903,35.3795,35.2903,35.3315,19300.0
2006-08-23 10:00:00,51.47,51.49,51.4,51.41,28400.0,35.3315,35.3452,35.2834,35.2903,28400.0
2006-08-23 10:05:00,51.41,51.46,51.3,51.32,29500.0,35.2903,35.3246,35.2148,35.2285,29500.0
2006-08-23 10:10:00,51.32,52.2,50.97,51.0,94800.0,35.2285,35.8326,34.9882,35.0088,94800.0
2006-08-23 10:15:00,50.99,51.01,50.81,50.93,81500.0,35.002,35.0157,34.8784,34.9608,81500.0
2006-08-23 10:20:00,50.91,51.0,50.85,50.88,137900.0,34.9471,35.0088,34.9059,34.9265,137900.0
2006-08-23 10:25:00,50.88,50.95,50.49,50.54,136900.0,34.9265,34.9745,34.6588,34.6931,136900.0
2006-08-23 10:30:00,50.54,50.77,50.48,50.67,124100.0,34.6931,34.851,34.6519,34.7823,124100.0
2006-08-23 10:35:00,50.7,50.75,50.62,50.66,62200.0,34.8029,34.8372,34.748,34.7754,62200.0
2006-08-23 10:40:00,50.65,50.72,50.5,50.57,64400.0,34.7686,34.8166,34.6656,34.7137,64400.0
2006-08-23 10:45:00,50.59,50.64,50.45,50.55,85400.0,34.7274,34.7617,34.6313,34.6999,85400.0
2006-08-23 10:50:00,50.55,50.66,50.5,50.66,50300.0,34.6999,34.7754,34.6656,34.7754,50300.0
2006-08-23 10:55:00,50.65,50.87,50.63,50.85,35300.0,34.7686,34.9196,34.7549,34.9059,35300.0
2006-08-23 11:00:00,50.83,50.84,50.66,50.68,39900.0,34.8921,34.899,34.7754,34.7892,39900.0
2006-08-23 11:05:00,50.67,50.7,50.5,50.54,105700.0,34.7823,34.8029,34.6656,34.6931,105700.0
2006-08-23 11:10:00,50.54,50.65,50.47,50.64,42800.0,34.6931,34.7686,34.645,34.7617,42800.0
2006-08-23 11:15:00,50.66,50.68,50.56,50.6,20100.0,34.7754,34.7892,34.7068,34.7343,20100.0
2006-08-23 11:20:00,50.62,50.75,50.62,50.68,24100.0,34.748,34.8372,34.748,34.7892,24100.0
2006-08-23 11:25:00,50.68,50.75,50.66,50.75,16600.0,34.7892,34.8372,34.7754,34.8372,16600.0
2006-08-23 11:30:00,50.73,50.75,50.7,50.71,15200.0,34.8235,34.8372,34.8029,34.8098,15200.0
2006-08-23 11:35:00,50.73,50.75,50.72,50.75,22000.0,34.8235,34.8372,34.8166,34.8372,22000.0
2006-08-23 11:40:00,50.74,50.83,50.74,50.82,32200.0,34.8304,34.8921,34.8304,34.8853,32200.0
2006-08-23 11:45:00,50.8,50.84,50.74,50.76,41800.0,34.8715,34.899,34.8304,34.8441,41800.0
2006-08-23 11:50:00,50.75,50.84,50.75,50.82,14000.0,34.8372,34.899,34.8372,34.8853,14000.0
2006-08-23 11:55:00,50.82,50.85,50.81,50.85,20300.0,34.8853,34.9059,34.8784,34.9059,20300.0
2006-08-23 12:00:00,50.84,50.86,50.82,50.82,20900.0,34.899,34.9127,34.8853,34.8853,20900.0
2006-08-23 12:05:00,50.82,50.86,50.8,50.8,10700.0,34.8853,34.9127,34.8715,34.8715,10700.0
2006-08-23 12:10:00,50.8,50.88,50.79,50.83,17800.0,34.8715,34.9265,34.8647,34.8921,17800.0
2006-08-23 12:15:00,50.83,50.83,50.71,50.76,12400.0,34.8921,34.8921,34.8098,34.8441,12400.0
2006-08-23 12:20:00,50.76,50.78,50.73,50.78,17900.0,34.8441,34.8578,34.8235,34.8578,17900.0
2006-08-23 12:25:00,50.78,50.81,50.73,50.73,20300.0,34.8578,34.8784,34.8235,34.8235,20300.0
2006-08-23 12:30:00,50.74,50.85,50.69,50.79,32300.0,34.8304,34.9059,34.796,34.8647,32300.0
2006-08-23 12:35:00,50.78,50.8,50.72,50.75,17200.0,34.8578,34.8715,34.8166,34.8372,17200.0
2006-08-23 12:40:00,50.75,50.75,50.74,50.74,14600.0,34.8372,34.8372,34.8304,34.8304,14600.0
2006-08-23 12:45:00,50.74,50.76,50.71,50.73,11800.0,34.8304,34.8441,34.8098,34.8235,11800.0
2006-08-23 12:50:00,50.73,50.76,50.71,50.76,46400.0,34.8235,34.8441,34.8098,34.8441,46400.0
2006-08-23 12:55:00,50.75,50.8,50.74,50.75,39000.0,34.8372,34.8715,34.8304,34.8372,39000.0
2006-08-23 13:00:00,50.75,50.77,50.74,50.77,52400.0,34.8372,34.851,34.8304,34.851,52400.0
2006-08-23 13:05:00,50.77,50.79,50.75,50.75,15800.0,34.851,34.8647,34.8372,34.8372,15800.0
2006-08-23 13:10:00,50.76,50.79,50.74,50.77,17000.0,34.8441,34.8647,34.8304,34.851,17000.0
2006-08-23 13:15:00,50.77,50.79,50.73,50.75,18800.0,34.851,34.8647,34.8235,34.8372,18800.0
2006-08-23 13:20:00,50.76,50.84,50.75,50.76,63200.0,34.8441,34.899,34.8372,34.8441,63200.0
2006-08-23 13:25:00,50.75,50.75,50.72,50.73,29100.0,34.8372,34.8372,34.8166,34.8235,29100.0
2006-08-23 13:30:00,50.73,50.73,50.65,50.65,11300.0,34.8235,34.8235,34.7686,34.7686,11300.0
2006-08-23 13:35:00,50.65,50.67,50.59,50.66,52500.0,34.7686,34.7823,34.7274,34.7754,52500.0
2006-08-23 13:40:00,50.66,50.66,50.55,50.55,41000.0,34.7754,34.7754,34.6999,34.6999,41000.0
2006-08-23 13:45:00,50.56,50.57,50.47,50.48,56500.0,34.7068,34.7137,34.645,34.6519,56500.0
2006-08-23 13:50:00,50.47,50.49,50.45,50.48,37600.0,34.645,34.6588,34.6313,34.6519,37600.0
2006-08-23 13:55:00,50.5,50.52,50.43,50.47,60800.0,34.6656,34.6793,34.6176,34.645,60800.0
2006-08-23 14:00:00,50.48,50.48,50.43,50.46,19800.0,34.6519,34.6519,34.6176,34.6382,19800.0
2006-08-23 14:05:00,50.46,50.46,50.4,50.45,30100.0,34.6382,34.6382,34.597,34.6313,30100.0
2006-08-23 14:10:00,50.44,50.45,50.36,50.38,62000.0,34.6244,34.6313,34.5695,34.5832,62000.0
2006-08-23 14:15:00,50.39,50.43,50.36,50.37,31400.0,34.5901,34.6176,34.5695,34.5764,31400.0
2006-08-23 14:20:00,50.37,50.45,50.36,50.41,34900.0,34.5764,34.6313,34.5695,34.6038,34900.0
2006-08-23 14:25:00,50.41,50.42,50.37,50.41,29000.0,34.6038,34.6107,34.5764,34.6038,29000.0
2006-08-23 14:30:00,50.42,50.5,50.4,50.5,50400.0,34.6107,34.6656,34.597,34.6656,50400.0
2006-08-23 14:35:00,50.49,50.5,50.44,50.47,33200.0,34.6588,34.6656,34.6244,34.645,33200.0
2006-08-23 14:40:00,50.45,50.49,50.43,50.45,28500.0,34.6313,34.6588,34.6176,34.6313,28500.0
2006-08-23 14:45:00,50.45,50.5,50.45,50.47,17300.0,34.6313,34.6656,34.6313,34.645,17300.0
2006-08-23 14:50:00,50.48,50.52,50.43,50.49,62700.0,34.6519,34.6793,34.6176,34.6588,62700.0
2006-08-23 14:55:00,50.49,50.5,50.43,50.47,18800.0,34.6588,34.6656,34.6176,34.645,18800.0
2006-08-23 15:00:00,50.47,50.51,50.45,50.5,42100.0,34.645,34.6725,34.6313,34.6656,42100.0
2006-08-23 15:05:00,50.51,50.59,50.47,50.51,46200.0,34.6725,34.7274,34.645,34.6725,46200.0
2006-08-23 15:10:00,50.52,50.55,50.37,50.43,25800.0,34.6793,34.6999,34.5764,34.6176,25800.0
2006-08-23 15:15:00,50.44,50.49,50.4,50.49,24500.0,34.6244,34.6588,34.597,34.6588,24500.0
2006-08-23 15:20:00,50.49,50.5,50.38,50.42,30200.0,34.6588,34.6656,34.5832,34.6107,30200.0
2006-08-23 15:25:00,50.42,50.59,50.42,50.44,49600.0,34.6107,34.7274,34.6107,34.6244,49600.0
2006-08-23 15:30:00,50.44,50.52,50.41,50.5,28900.0,34.6244,34.6793,34.6038,34.6656,28900.0
2006-08-23 15:35:00,50.52,50.6,50.47,50.53,35700.0,34.6793,34.7343,34.645,34.6862,35700.0
2006-08-23 15:40:00,50.51,50.57,50.48,50.54,56100.0,34.6725,34.7137,34.6519,34.6931,56100.0
2006-08-23 15:45:00,50.55,50.64,50.53,50.54,59200.0,34.6999,34.7617,34.6862,34.6931,59200.0
2006-08-23 15:50:00,50.53,50.62,50.48,50.58,91200.0,34.6862,34.748,34.6519,34.7205,91200.0
2006-08-23 15:55:00,50.57,50.59,50.38,50.51,85400.0,34.7137,34.7274,34.5832,34.6725,85400.0
2006-08-24 09:30:00,50.88,50.88,50.52,50.6,64500.0,34.9265,34.9265,34.6793,34.7343,64500.0
2006-08-24 09:35:00,50.6,50.6,50.44,50.46,30700.0,34.7343,34.7343,34.6244,34.6382,30700.0
2006-08-24 09:40:00,50.46,50.48,50.2,50.25,57800.0,34.6382,34.6519,34.4597,34.494,57800.0
2006-08-24 09:45:00,50.27,50.3,50.01,50.06,85700.0,34.5077,34.5283,34.3293,34.3636,85700.0
2006-08-24 09:50:00,50.06,50.15,49.91,50.13,171300.0,34.3636,34.4254,34.2606,34.4116,171300.0
2006-08-24 09:55:00,50.13,50.14,49.94,50.0,70100.0,34.4116,34.4185,34.2812,34.3224,70100.0
2006-08-24 10:00:00,49.99,50.01,49.84,49.91,81700.0,34.3155,34.3293,34.2126,34.2606,81700.0
2006-08-24 10:05:00,49.91,49.91,49.7,49.77,107700.0,34.2606,34.2606,34.1165,34.1645,107700.0
2006-08-24 10:10:00,49.77,49.86,49.61,49.74,88500.0,34.1645,34.2263,34.0547,34.1439,88500.0
2006-08-24 10:15:00,49.74,49.85,49.59,49.79,82200.0,34.1439,34.2194,34.0409,34.1782,82200.0
2006-08-24 10:20:00,49.79,49.79,49.43,49.44,158400.0,34.1782,34.1782,33.9311,33.938,158400.0
2006-08-24 10:25:00,49.44,49.45,49.2,49.25,203500.0,33.938,33.9448,33.7732,33.8076,203500.0
2006-08-24 10:30:00,49.24,49.28,49.0,49.26,257500.0,33.8007,33.8281,33.6359,33.8144,257500.0
2006-08-24 10:35:00,49.26,49.4,49.15,49.26,102900.0,33.8144,33.9105,33.7389,33.8144,102900.0
2006-08-24 10:40:00,49.24,49.46,49.13,49.45,135500.0,33.8007,33.9517,33.7252,33.9448,135500.0
2006-08-24 10:45:00,49.46,49.54,49.41,49.47,75200.0,33.9517,34.0066,33.9174,33.9586,75200.0
2006-08-24 10:50:00,49.47,49.57,49.42,49.55,55700.0,33.9586,34.0272,33.9243,34.0135,55700.0
2006-08-24 10:55:00,49.55,49.57,49.46,49.5,77500.0,34.0135,34.0272,33.9517,33.9792,77500.0
2006-08-24 11:00:00,49.48,49.5,49.31,49.49,60600.0,33.9654,33.9792,33.8487,33.9723,60600.0
2006-08-24 11:05:00,49.5,49.56,49.47,49.5,52100.0,33.9792,34.0204,33.9586,33.9792,52100.0
2006-08-24 11:10:00,49.49,49.5,49.43,49.43,45700.0,33.9723,33.9792,33.9311,33.9311,45700.0
2006-08-24 11:15:00,49.44,49.52,49.44,49.49,106000.0,33.938,33.9929,33.938,33.9723,106000.0
2006-08-24 11:20:00,49.48,49.61,49.47,49.6,59400.0,33.9654,34.0547,33.9586,34.0478,59400.0
2006-08-24 11:25:00,49.6,49.63,49.56,49.58,57600.0,34.0478,34.0684,34.0204,34.0341,57600.0
2006-08-24 11:30:00,49.59,49.64,49.58,49.62,25100.0,34.0409,34.0753,34.0341,34.0615,25100.0
2006-08-24 11:35:00,49.64,49.65,49.53,49.55,54000.0,34.0753,34.0821,33.9998,34.0135,54000.0
2006-08-24 11:40:00,49.55,49.55,49.34,49.35,87200.0,34.0135,34.0135,33.8693,33.8762,87200.0
2006-08-24 11:45:00,49.34,49.45,49.31,49.4,40800.0,33.8693,33.9448,33.8487,33.9105,40800.0
2006-08-24 11:50:00,49.39,49.42,49.36,49.42,36200.0,33.9037,33.9243,33.8831,33.9243,36200.0
2006-08-24 11:55:00,49.42,49.45,49.41,49.45,18400.0,33.9243,33.9448,33.9174,33.9448,18400.0
2006-08-24 12:00:00,49.45,49.45,49.28,49.29,48500.0,33.9448,33.9448,33.8281,33.835,48500.0
2006-08-24 12:05:00,49.28,49.32,49.19,49.25,95100.0,33.8281,33.8556,33.7664,33.8076,95100.0
2006-08-24 12:10:00,49.23,49.27,49.1,49.2,141100.0,33.7938,33.8213,33.7046,33.7732,141100.0
2006-08-24 12:15:00,49.21,49.22,49.18,49.21,53600.0,33.7801,33.787,33.7595,33.7801,53600.0
2006-08-24 12:20:00,49.21,49.22,49.05,49.08,63000.0,33.7801,33.787,33.6703,33.6909,63000.0
2006-08-24 12:25:00,49.05,49.1,49.01,49.1,56900.0,33.6703,33.7046,33.6428,33.7046,56900.0
2006-08-24 12:30:00,49.1,49.12,49.09,49.11,41300.0,33.7046,33.7183,33.6977,33.7115,41300.0
2006-08-24 12:35:00,49.1,49.19,49.08,49.19,42200.0,33.7046,33.7664,33.6909,33.7664,42200.0
2006-08-24 12:40:00,49.18,49.35,49.18,49.34,82800.0,33.7595,33.8762,33.7595,33.8693,82800.0
2006-08-24 12:45:00,49.34,49.42,49.26,49.26,52100.0,33.8693,33.9243,33.8144,33.8144,52100.0
2006-08-24 12:50:00,49.25,49.28,49.23,49.27,57400.0,33.8076,33.8281,33.7938,33.8213,57400.0
2006-08-24 12:55:00,49.27,49.3,49.24,49.26,32800.0,33.8213,33.8419,33.8007,33.8144,32800.0
2006-08-24 13:00:00,49.26,49.29,49.25,49.29,43000.0,33.8144,33.835,33.8076,33.835,43000.0
2006-08-24 13:05:00,49.27,49.33,49.25,49.27,115900.0,33.8213,33.8625,33.8076,33.8213,115900.0
2006-08-24 13:10:00,49.27,49.32,49.22,49.23,63900.0,33.8213,33.8556,33.787,33.7938,63900.0
2006-08-24 13:15:00,49.24,49.24,49.18,49.18,36100.0,33.8007,33.8007,33.7595,33.7595,36100.0
2006-08-24 13:20:00,49.2,49.21,49.14,49.19,76200.0,33.7732,33.7801,33.732,33.7664,76200.0
2006-08-24 13:25:00,49.19,49.19,48.97,49.06,124500.0,33.7664,33.7664,33.6153,33.6771,124500.0
2006-08-24 13:30:00,49.06,49.11,48.79,48.8,148100.0,33.6771,33.7115,33.4918,33.4987,148100.0
2006-08-24 13:35:00,48.8,49.0,48.78,48.97,172900.0,33.4987,33.6359,33.4849,33.6153,172900.0
2006-08-24 13:40:00,48.96,48.96,48.82,48.95,182400.0,33.6085,33.6085,33.5124,33.6016,182400.0
2006-08-24 13:45:00,48.95,49.05,48.91,48.99,42300.0,33.6016,33.6703,33.5742,33.6291,42300.0
2006-08-24 13:50:00,49.0,49.09,48.98,49.06,27100.0,33.6359,33.6977,33.6222,33.6771,27100.0
2006-08-24 13:55:00,49.06,49.07,48.97,49.0,56600.0,33.6771,33.684,33.6153,33.6359,56600.0
2006-08-24 14:00:00,49.0,49.07,48.99,49.0,111200.0,33.6359,33.684,33.6291,33.6359,111200.0
2006-08-24 14:05:00,49.0,49.02,48.9,49.02,53000.0,33.6359,33.6497,33.5673,33.6497,53000.0
2006-08-24 14:10:00,49.02,49.05,48.99,49.04,107400.0,33.6497,33.6703,33.6291,33.6634,107400.0
2006-08-24 14:15:00,49.05,49.1,49.04,49.09,50200.0,33.6703,33.7046,33.6634,33.6977,50200.0
2006-08-24 14:20:00,49.09,49.15,49.09,49.14,42400.0,33.6977,33.7389,33.6977,33.732,42400.0
2006-08-24 14:25:00,49.14,49.14,49.08,49.09,45000.0,33.732,33.732,33.6909,33.6977,45000.0
2006-08-24 14:30:00,49.1,49.1,49.09,49.09,25400.0,33.7046,33.7046,33.6977,33.6977,25400.0
2006-08-24 14:35:00,49.09,49.2,49.09,49.2,50900.0,33.6977,33.7732,33.6977,33.7732,50900.0
2006-08-24 14:40:00,49.2,49.21,49.09,49.13,73300.0,33.7732,33.7801,33.6977,33.7252,73300.0
2006-08-24 14:45:00,49.14,49.19,49.13,49.16,94100.0,33.732,33.7664,33.7252,33.7458,94100.0
2006-08-24 14:50:00,49.17,49.24,49.13,49.24,76200.0,33.7526,33.8007,33.7252,33.8007,76200.0
2006-08-24 14:55:00,49.24,49.32,49.24,49.32,59100.0,33.8007,33.8556,33.8007,33.8556,59100.0
2006-08-24 15:00:00,49.32,49.44,49.31,49.43,188500.0,33.8556,33.938,33.8487,33.9311,188500.0
2006-08-24 15:05:00,49.44,49.45,49.39,49.42,54200.0,33.938,33.9448,33.9037,33.9243,54200.0
2006-08-24 15:10:00,49.41,49.48,49.41,49.42,127600.0,33.9174,33.9654,33.9174,33.9243,127600.0
2006-08-24 15:15:00,49.43,49.45,49.33,49.38,95000.0,33.9311,33.9448,33.8625,33.8968,95000.0
2006-08-24 15:20:00,49.38,49.51,49.37,49.48,106900.0,33.8968,33.986,33.8899,33.9654,106900.0
2006-08-24 15:25:00,49.48,49.49,49.44,49.48,57300.0,33.9654,33.9723,33.938,33.9654,57300.0
2006-08-24 15:30:00,49.49,49.54,49.44,49.52,44700.0,33.9723,34.0066,33.938,33.9929,44700.0
2006-08-24 15:35:00,49.52,49.55,49.46,49.54,37700.0,33.9929,34.0135,33.9517,34.0066,37700.0
2006-08-24 15:40:00,49.55,49.58,49.4,49.44,87500.0,34.0135,34.0341,33.9105,33.938,87500.0
2006-08-24 15:45:00,49.45,49.7,49.45,49.58,140100.0,33.9448,34.1165,33.9448,34.0341,140100.0
2006-08-24 15:50:00,49.58,49.69,49.44,49.63,153300.0,34.0341,34.1096,33.938,34.0684,153300.0
2006-08-24 15:55:00,49.64,49.65,49.54,49.54,95700.0,34.0753,34.0821,34.0066,34.0066,95700.0
2006-08-25 09:30:00,48.82,48.99,48.7,48.76,159100.0,33.5124,33.6291,33.43,33.4712,159100.0
2006-08-25 09:35:00,48.77,48.78,48.5,48.54,236300.0,33.4781,33.4849,33.2927,33.3202,236300.0
2006-08-25 09:40:00,48.55,48.92,48.54,48.78,124200.0,33.327,33.581,33.3202,33.4849,124200.0
2006-08-25 09:45:00,48.79,48.85,48.5,48.73,165300.0,33.4918,33.533,33.2927,33.4506,165300.0
2006-08-25 09:50:00,48.72,48.73,48.47,48.5,150900.0,33.4437,33.4506,33.2721,33.2927,150900.0
2006-08-25 09:55:00,48.5,48.6,48.43,48.52,155200.0,33.2927,33.3614,33.2447,33.3064,155200.0
2006-08-25 10:00:00,48.54,48.57,48.38,48.45,136600.0,33.3202,33.3408,33.2103,33.2584,136600.0
2006-08-25 10:05:00,48.44,48.99,48.44,48.68,227200.0,33.2515,33.6291,33.2515,33.4163,227200.0
2006-08-25 10:10:00,48.68,48.81,48.63,48.77,94000.0,33.4163,33.5055,33.382,33.4781,94000.0
2006-08-25 10:15:00,48.76,48.85,48.75,48.78,91400.0,33.4712,33.533,33.4643,33.4849,91400.0
2006-08-25 10:20:00,48.78,48.8,48.71,48.78,93200.0,33.4849,33.4987,33.4369,33.4849,93200.0
2006-08-25 10:25:00,48.79,48.81,48.69,48.75,56400.0,33.4918,33.5055,33.4231,33.4643,56400.0
2006-08-25 10:30:00,48.75,48.77,48.66,48.7,86100.0,33.4643,33.4781,33.4026,33.43,86100.0
2006-08-25 10:35:00,48.71,48.75,48.57,48.73,49600.0,33.4369,33.4643,33.3408,33.4506,49600.0
2006-08-25 10:40:00,48.73,48.74,48.69,48.7,23500.0,33.4506,33.4575,33.4231,33.43,23500.0
2006-08-25 10:45:00,48.7,48.71,48.65,48.69,20300.0,33.43,33.4369,33.3957,33.4231,20300.0
2006-08-25 10:50:00,48.7,48.75,48.69,48.75,43700.0,33.43,33.4643,33.4231,33.4643,43700.0
2006-08-25 10:55:00,48.75,48.75,48.71,48.75,20200.0,33.4643,33.4643,33.4369,33.4643,20200.0
2006-08-25 11:00:00,48.74,48.76,48.66,48.68,32700.0,33.4575,33.4712,33.4026,33.4163,32700.0
2006-08-25 11:05:00,48.7,48.75,48.7,48.75,27400.0,33.43,33.4643,33.43,33.4643,27400.0
2006-08-25 11:10:00,48.74,48.76,48.73,48.75,27400.0,33.4575,33.4712,33.4506,33.4643,27400.0
2006-08-25 11:15:00,48.75,48.78,48.69,48.7,59900.0,33.4643,33.4849,33.4231,33.43,59900.0
2006-08-25 11:20:00,48.7,48.78,48.7,48.77,36500.0,33.43,33.4849,33.43,33.4781,36500.0
2006-08-25 11:25:00,48.76,48.78,48.74,48.74,24300.0,33.4712,33.4849,33.4575,33.4575,24300.0
2006-08-25 11:30:00,48.74,48.75,48.59,48.69,31900.0,33.4575,33.4643,33.3545,33.4231,31900.0
2006-08-25 11:35:00,48.67,48.7,48.6,48.6,23600.0,33.4094,33.43,33.3614,33.3614,23600.0
2006-08-25 11:40:00,48.6,48.61,48.58,48.59,17500.0,33.3614,33.3682,33.3476,33.3545,17500.0
2006-08-25 11:45:00,48.58,48.59,48.52,48.53,35700.0,33.3476,33.3545,33.3064,33.3133,35700.0
2006-08-25 11:50:00,48.54,48.57,48.51,48.52,21500.0,33.3202,33.3408,33.2996,33.3064,21500.0
2006-08-25 11:55:00,48.52,48.56,48.47,48.47,39500.0,33.3064,33.3339,33.2721,33.2721,39500.0
2006-08-25 12:00:00,48.47,48.53,48.46,48.53,45400.0,33.2721,33.3133,33.2653,33.3133,45400.0
2006-08-25 12:05:00,48.53,48.61,48.52,48.55,23600.0,33.3133,33.3682,33.3064,33.327,23600.0
2006-08-25 12:10:00,48.54,48.54,48.48,48.5,56600.0,33.3202,33.3202,33.279,33.2927,56600.0
2006-08-25 12:15:00,48.51,48.53,48.5,48.53,24800.0,33.2996,33.3133,33.2927,33.3133,24800.0
2006-08-25 12:20:00,48.53,48.59,48.52,48.58,22600.0,33.3133,33.3545,33.3064,33.3476,22600.0
2006-08-25 12:25:00,48.57,48.6,48.55,48.6,21800.0,33.3408,33.3614,33.327,33.3614,21800.0
2006-08-25 12:30:00,48.61,48.67,48.6,48.64,35300.0,33.3682,33.4094,33.3614,33.3888,35300.0
2006-08-25 12:35:00,48.64,48.64,48.5,48.54,54100.0,33.3888,33.3888,33.2927,33.3202,54100.0
2006-08-25 12:40:00,48.54,48.55,48.49,48.5,64900.0,33.3202,33.327,33.2859,33.2927,64900.0
2006-08-25 12:45:00,48.5,48.5,48.43,48.45,40900.0,33.2927,33.2927,33.2447,33.2584,40900.0
2006-08-25 12:50:00,48.45,48.45,48.41,48.42,19000.0,33.2584,33.2584,33.2309,33.2378,19000.0
2006-08-25 12:55:00,48.42,48.45,48.41,48.43,19900.0,33.2378,33.2584,33.2309,33.2447,19900.0
2006-08-25 13:00:00,48.43,48.44,48.38,48.39,51600.0,33.2447,33.2515,33.2103,33.2172,51600.0
2006-08-25 13:05:00,48.38,48.49,48.36,48.45,31000.0,33.2103,33.2859,33.1966,33.2584,31000.0
2006-08-25 13:10:00,48.46,48.52,48.45,48.52,22200.0,33.2653,33.3064,33.2584,33.3064,22200.0
2006-08-25 13:15:00,48.5,48.52,48.49,48.52,74000.0,33.2927,33.3064,33.2859,33.3064,74000.0
2006-08-25 13:20:00,48.5,48.53,48.47,48.5,16600.0,33.2927,33.3133,33.2721,33.2927,16600.0
2006-08-25 13:25:00,48.5,48.51,48.48,48.5,16100.0,33.2927,33.2996,33.279,33.2927,16100.0
2006-08-25 13:30:00,48.5,48.73,48.49,48.73,59200.0,33.2927,33.4506,33.2859,33.4506,59200.0
2006-08-25 13:35:00,48.72,48.75,48.67,48.69,51600.0,33.4437,33.4643,33.4094,33.4231,51600.0
2006-08-25 13:40:00,48.69,48.73,48.69,48.73,17300.0,33.4231,33.4506,33.4231,33.4506,17300.0
2006-08-25 13:45:00,48.72,48.73,48.68,48.69,37600.0,33.4437,33.4506,33.4163,33.4231,37600.0
2006-08-25 13:50:00,48.7,48.7,48.67,48.68,36500.0,33.43,33.43,33.4094,33.4163,36500.0
2006-08-25 13:55:00,48.7,48.72,48.69,48.7,21300.0,33.43,33.4437,33.4231,33.43,21300.0
2006-08-25 14:00:00,48.7,48.81,48.66,48.8,87400.0,33.43,33.5055,33.4026,33.4987,87400.0
2006-08-25 14:05:00,48.81,48.82,48.78,48.8,17900.0,33.5055,33.5124,33.4849,33.4987,17900.0
2006-08-25 14:10:00,48.8,48.89,48.79,48.88,83900.0,33.4987,33.5604,33.4918,33.5536,83900.0
2006-08-25 14:15:00,48.89,48.89,48.68,48.85,104800.0,33.5604,33.5604,33.4163,33.533,104800.0
2006-08-25 14:20:00,48.85,48.87,48.71,48.71,47400.0,33.533,33.5467,33.4369,33.4369,47400.0
2006-08-25 14:25:00,48.73,48.81,48.73,48.8,21100.0,33.4506,33.5055,33.4506,33.4987,21100.0
2006-08-25 14:30:00,48.8,48.85,48.79,48.8,28100.0,33.4987,33.533,33.4918,33.4987,28100.0
2006-08-25 14:35:00,48.8,48.8,48.74,48.75,38000.0,33.4987,33.4987,33.4575,33.4643,38000.0
2006-08-25 14:40:00,48.75,48.76,48.65,48.66,82400.0,33.4643,33.4712,33.3957,33.4026,82400.0
2006-08-25 14:45:00,48.68,48.7,48.66,48.7,33000.0,33.4163,33.43,33.4026,33.43,33000.0
2006-08-25 14:50:00,48.69,48.69,48.64,48.65,50900.0,33.4231,33.4231,33.3888,33.3957,50900.0
2006-08-25 14:55:00,48.65,48.68,48.63,48.64,36200.0,33.3957,33.4163,33.382,33.3888,36200.0
2006-08-25 15:00:00,48.65,48.66,48.62,48.64,28600.0,33.3957,33.4026,33.3751,33.3888,28600.0
2006-08-25 15:05:00,48.64,48.66,48.63,48.65,46000.0,33.3888,33.4026,33.382,33.3957,46000.0
2006-08-25 15:10:00,48.65,48.65,48.64,48.65,40500.0,33.3957,33.3957,33.3888,33.3957,40500.0
2006-08-25 15:15:00,48.65,48.67,48.62,48.63,29900.0,33.3957,33.4094,33.3751,33.382,29900.0
2006-08-25 15:20:00,48.62,48.65,48.6,48.63,53000.0,33.3751,33.3957,33.3614,33.382,53000.0
2006-08-25 15:25:00,48.63,48.68,48.63,48.67,68000.0,33.382,33.4163,33.382,33.4094,68000.0
2006-08-25 15:30:00,48.68,48.79,48.67,48.75,83200.0,33.4163,33.4918,33.4094,33.4643,83200.0
2006-08-25 15:35:00,48.75,48.76,48.68,48.68,50600.0,33.4643,33.4712,33.4163,33.4163,50600.0
2006-08-25 15:40:00,48.68,48.69,48.59,48.59,110800.0,33.4163,33.4231,33.3545,33.3545,110800.0
2006-08-25 15:45:00,48.59,48.7,48.57,48.66,89500.0,33.3545,33.43,33.3408,33.4026,89500.0
2006-08-25 15:50:00,48.67,48.71,48.61,48.63,107100.0,33.4094,33.4369,33.3682,33.382,107100.0
2006-08-25 15:55:00,48.62,48.63,48.53,48.58,183400.0,33.3751,33.382,33.3133,33.3476,183400.0
2006-08-28 09:30:00,48.7,49.05,48.46,48.54,228000.0,33.43,33.6703,33.2653,33.3202,228000.0
2006-08-28 09:35:00,48.53,48.64,48.44,48.6,99200.0,33.3133,33.3888,33.2515,33.3614,99200.0
2006-08-28 09:40:00,48.59,48.68,48.58,48.67,77600.0,33.3545,33.4163,33.3476,33.4094,77600.0
2006-08-28 09:45:00,48.67,48.74,48.53,48.69,66000.0,33.4094,33.4575,33.3133,33.4231,66000.0
2006-08-28 09:50:00,48.69,48.84,48.66,48.76,90400.0,33.4231,33.5261,33.4026,33.4712,90400.0
2006-08-28 09:55:00,48.76,48.78,48.67,48.7,64900.0,33.4712,33.4849,33.4094,33.43,64900.0
2006-08-28 10:00:00,48.72,48.82,48.71,48.75,45200.0,33.4437,33.5124,33.4369,33.4643,45200.0
2006-08-28 10:05:00,48.75,48.8,48.74,48.79,34900.0,33.4643,33.4987,33.4575,33.4918,34900.0
2006-08-28 10:10:00,48.79,48.8,48.73,48.73,44500.0,33.4918,33.4987,33.4506,33.4506,44500.0
2006-08-28 10:15:00,48.73,48.77,48.68,48.69,31900.0,33.4506,33.4781,33.4163,33.4231,31900.0
2006-08-28 10:20:00,48.69,48.74,48.61,48.74,26900.0,33.4231,33.4575,33.3682,33.4575,26900.0
2006-08-28 10:25:00,48.74,48.85,48.74,48.81,61200.0,33.4575,33.533,33.4575,33.5055,61200.0
2006-08-28 10:30:00,48.81,48.97,48.81,48.9,74200.0,33.5055,33.6153,33.5055,33.5673,74200.0
2006-08-28 10:35:00,48.9,48.91,48.79,48.8,55700.0,33.5673,33.5742,33.4918,33.4987,55700.0
2006-08-28 10:40:00,48.8,48.92,48.77,48.83,29600.0,33.4987,33.581,33.4781,33.5192,29600.0
2006-08-28 10:45:00,48.83,48.89,48.79,48.89,46900.0,33.5192,33.5604,33.4918,33.5604,46900.0
2006-08-28 10:50:00,48.88,48.94,48.84,48.93,43500.0,33.5536,33.5948,33.5261,33.5879,43500.0
2006-08-28 10:55:00,48.92,49.0,48.92,49.0,28400.0,33.581,33.6359,33.581,33.6359,28400.0
2006-08-28 11:00:00,49.0,49.05,48.92,48.92,46700.0,33.6359,33.6703,33.581,33.581,46700.0
2006-08-28 11:05:00,48.92,48.98,48.9,48.95,67300.0,33.581,33.6222,33.5673,33.6016,67300.0
2006-08-28 11:10:00,48.96,48.98,48.92,48.93,25800.0,33.6085,33.6222,33.581,33.5879,25800.0
2006-08-28 11:15:00,48.93,48.95,48.89,48.9,28400.0,33.5879,33.6016,33.5604,33.5673,28400.0
2006-08-28 11:20:00,48.89,48.9,48.74,48.76,29300.0,33.5604,33.5673,33.4575,33.4712,29300.0
2006-08-28 11:25:00,48.75,48.85,48.71,48.84,26400.0,33.4643,33.533,33.4369,33.5261,26400.0
2006-08-28 11:30:00,48.84,48.84,48.77,48.81,33300.0,33.5261,33.5261,33.4781,33.5055,33300.0
2006-08-28 11:35:00,48.81,48.9,48.81,48.89,14600.0,33.5055,33.5673,33.5055,33.5604,14600.0
2006-08-28 11:40:00,48.9,48.91,48.86,48.9,57900.0,33.5673,33.5742,33.5398,33.5673,57900.0
2006-08-28 11:45:00,48.89,48.93,48.88,48.93,46900.0,33.5604,33.5879,33.5536,33.5879,46900.0
2006-08-28 11:50:00,48.92,49.05,48.91,48.96,88600.0,33.581,33.6703,33.5742,33.6085,88600.0
2006-08-28 11:55:00,48.97,49.08,48.97,49.08,30500.0,33.6153,33.6909,33.6153,33.6909,30500.0
2006-08-28 12:00:00,49.06,49.08,48.99,49.07,37600.0,33.6771,33.6909,33.6291,33.684,37600.0
2006-08-28 12:05:00,49.07,49.15,48.92,49.09,137400.0,33.684,33.7389,33.581,33.6977,137400.0
2006-08-28 12:10:00,49.09,49.16,49.08,49.12,29000.0,33.6977,33.7458,33.6909,33.7183,29000.0
2006-08-28 12:15:00,49.11,49.18,49.1,49.16,15600.0,33.7115,33.7595,33.7046,33.7458,15600.0
2006-08-28 12:20:00,49.16,49.3,49.1,49.25,85700.0,33.7458,33.8419,33.7046,33.8076,85700.0
2006-08-28 12:25:00,49.25,49.27,49.23,49.25,15900.0,33.8076,33.8213,33.7938,33.8076,15900.0
2006-08-28 12:30:00,49.26,49.28,49.25,49.25,17000.0,33.8144,33.8281,33.8076,33.8076,17000.0
2006-08-28 12:35:00,49.25,49.26,49.17,49.18,26200.0,33.8076,33.8144,33.7526,33.7595,26200.0
2006-08-28 12:40:00,49.19,49.2,49.15,49.15,11300.0,33.7664,33.7732,33.7389,33.7389,11300.0
2006-08-28 12:45:00,49.15,49.22,49.15,49.21,26400.0,33.7389,33.787,33.7389,33.7801,26400.0
2006-08-28 12:50:00,49.21,49.29,49.21,49.28,51700.0,33.7801,33.835,33.7801,33.8281,51700.0
2006-08-28 12:55:00,49.29,49.3,49.27,49.27,17100.0,33.835,33.8419,33.8213,33.8213,17100.0
2006-08-28 13:00:00,49.27,49.27,49.22,49.25,17500.0,33.8213,33.8213,33.787,33.8076,17500.0
2006-08-28 13:05:00,49.25,49.3,49.15,49.29,54600.0,33.8076,33.8419,33.7389,33.835,54600.0
2006-08-28 13:10:00,49.3,49.34,49.28,49.31,12700.0,33.8419,33.8693,33.8281,33.8487,12700.0
2006-08-28 13:15:00,49.31,49.33,49.29,49.3,10500.0,33.8487,33.8625,33.835,33.8419,10500.0
2006-08-28 13:20:00,49.32,49.32,49.29,49.3,16000.0,33.8556,33.8556,33.835,33.8419,16000.0
2006-08-28 13:25:00,49.3,49.32,49.29,49.32,9100.0,33.8419,33.8556,33.835,33.8556,9100.0
2006-08-28 13:30:00,49.31,49.33,49.31,49.31,15900.0,33.8487,33.8625,33.8487,33.8487,15900.0
2006-08-28 13:35:00,49.31,49.32,49.3,49.32,7900.0,33.8487,33.8556,33.8419,33.8556,7900.0
2006-08-28 13:40:00,49.32,49.33,49.3,49.32,24500.0,33.8556,33.8625,33.8419,33.8556,24500.0
2006-08-28 13:45:00,49.31,49.4,49.31,49.37,28100.0,33.8487,33.9105,33.8487,33.8899,28100.0
2006-08-28 13:50:00,49.38,49.39,49.34,49.37,14700.0,33.8968,33.9037,33.8693,33.8899,14700.0
2006-08-28 13:55:00,49.39,49.46,49.33,49.45,38300.0,33.9037,33.9517,33.8625,33.9448,38300.0
2006-08-28 14:00:00,49.45,49.48,49.41,49.44,41000.0,33.9448,33.9654,33.9174,33.938,41000.0
2006-08-28 14:05:00,49.44,49.46,49.4,49.41,21100.0,33.938,33.9517,33.9105,33.9174,21100.0
2006-08-28 14:10:00,49.41,49.42,49.38,49.38,13700.0,33.9174,33.9243,33.8968,33.8968,13700.0
2006-08-28 14:15:00,49.38,49.38,49.33,49.37,18900.0,33.8968,33.8968,33.8625,33.8899,18900.0
2006-08-28 14:20:00,49.37,49.38,49.35,49.36,16000.0,33.8899,33.8968,33.8762,33.8831,16000.0
2006-08-28 14:25:00,49.36,49.4,49.35,49.36,23300.0,33.8831,33.9105,33.8762,33.8831,23300.0
2006-08-28 14:30:00,49.35,49.35,49.24,49.24,30300.0,33.8762,33.8762,33.8007,33.8007,30300.0
2006-08-28 14:35:00,49.24,49.29,49.21,49.24,22400.0,33.8007,33.835,33.7801,33.8007,22400.0
2006-08-28 14:40:00,49.25,49.35,49.25,49.32,26600.0,33.8076,33.8762,33.8076,33.8556,26600.0
2006-08-28 14:45:00,49.31,49.35,49.28,49.34,33600.0,33.8487,33.8762,33.8281,33.8693,33600.0
2006-08-28 14:50:00,49.35,49.42,49.34,49.4,33000.0,33.8762,33.9243,33.8693,33.9105,33000.0
2006-08-28 14:55:00,49.41,49.45,49.37,49.4,31900.0,33.9174,33.9448,33.8899,33.9105,31900.0
2006-08-28 15:00:00,49.4,49.42,49.37,49.38,21400.0,33.9105,33.9243,33.8899,33.8968,21400.0
2006-08-28 15:05:00,49.39,49.45,49.37,49.4,27700.0,33.9037,33.9448,33.8899,33.9105,27700.0
2006-08-28 15:10:00,49.42,49.42,49.31,49.31,29000.0,33.9243,33.9243,33.8487,33.8487,29000.0
2006-08-28 15:15:00,49.31,49.32,49.24,49.29,39700.0,33.8487,33.8556,33.8007,33.835,39700.0
2006-08-28 15:20:00,49.29,49.32,49.2,49.21,30800.0,33.835,33.8556,33.7732,33.7801,30800.0
2006-08-28 15:25:00,49.2,49.33,49.2,49.32,38300.0,33.7732,33.8625,33.7732,33.8556,38300.0
2006-08-28 15:30:00,49.31,49.37,49.3,49.31,39000.0,33.8487,33.8899,33.8419,33.8487,39000.0
2006-08-28 15:35:00,49.31,49.32,49.18,49.22,41100.0,33.8487,33.8556,33.7595,33.787,41100.0
2006-08-28 15:40:00,49.22,49.35,49.21,49.33,47300.0,33.787,33.8762,33.7801,33.8625,47300.0
2006-08-28 15:45:00,49.33,49.35,49.27,49.27,48300.0,33.8625,33.8762,33.8213,33.8213,48300.0
2006-08-28 15:50:00,49.27,49.29,49.19,49.2,95200.0,33.8213,33.835,33.7664,33.7732,95200.0
2006-08-28 15:55:00,49.2,49.25,49.1,49.17,133500.0,33.7732,33.8076,33.7046,33.7526,133500.0
2006-08-29 09:30:00,49.37,49.37,49.13,49.27,73100.0,33.8899,33.8899,33.7252,33.8213,73100.0
2006-08-29 09:35:00,49.27,49.27,48.92,48.93,69700.0,33.8213,33.8213,33.581,33.5879,69700.0
2006-08-29 09:40:00,48.93,49.0,48.77,48.81,106900.0,33.5879,33.6359,33.4781,33.5055,106900.0
2006-08-29 09:45:00,48.81,48.82,48.75,48.77,49400.0,33.5055,33.5124,33.4643,33.4781,49400.0
2006-08-29 09:50:00,48.77,48.95,48.76,48.95,64100.0,33.4781,33.6016,33.4712,33.6016,64100.0
2006-08-29 09:55:00,48.94,49.03,48.92,49.02,50600.0,33.5948,33.6565,33.581,33.6497,50600.0
2006-08-29 10:00:00,49.01,49.01,48.76,48.96,60300.0,33.6428,33.6428,33.4712,33.6085,60300.0
2006-08-29 10:05:00,48.96,49.01,48.93,48.95,42000.0,33.6085,33.6428,33.5879,33.6016,42000.0
2006-08-29 10:10:00,48.96,48.99,48.85,48.88,44300.0,33.6085,33.6291,33.533,33.5536,44300.0
2006-08-29 10:15:00,48.87,48.88,48.65,48.65,71900.0,33.5467,33.5536,33.3957,33.3957,71900.0
2006-08-29 10:20:00,48.65,48.67,48.45,48.45,112000.0,33.3957,33.4094,33.2584,33.2584,112000.0
2006-08-29 10:25:00,48.45,48.48,48.3,48.39,141900.0,33.2584,33.279,33.1554,33.2172,141900.0
2006-08-29 10:30:00,48.39,48.45,48.31,48.4,52500.0,33.2172,33.2584,33.1623,33.2241,52500.0
2006-08-29 10:35:00,48.41,48.52,48.3,48.46,45800.0,33.2309,33.3064,33.1554,33.2653,45800.0
2006-08-29 10:40:00,48.49,48.65,48.47,48.55,19000.0,33.2859,33.3957,33.2721,33.327,19000.0
2006-08-29 10:45:00,48.55,48.62,48.43,48.59,24800.0,33.327,33.3751,33.2447,33.3545,24800.0
2006-08-29 10:50:00,48.59,48.6,48.45,48.51,27100.0,33.3545,33.3614,33.2584,33.2996,27100.0
2006-08-29 10:55:00,48.52,48.69,48.52,48.66,32200.0,33.3064,33.4231,33.3064,33.4026,32200.0
2006-08-29 11:00:00,48.67,48.68,48.62,48.64,24600.0,33.4094,33.4163,33.3751,33.3888,24600.0
2006-08-29 11:05:00,48.64,48.69,48.57,48.67,18500.0,33.3888,33.4231,33.3408,33.4094,18500.0
2006-08-29 11:10:00,48.66,48.69,48.64,48.64,10400.0,33.4026,33.4231,33.3888,33.3888,10400.0
2006-08-29 11:15:00,48.64,48.84,48.64,48.8,31300.0,33.3888,33.5261,33.3888,33.4987,31300.0
2006-08-29 11:20:00,48.82,48.84,48.68,48.69,19600.0,33.5124,33.5261,33.4163,33.4231,19600.0
2006-08-29 11:25:00,48.69,48.74,48.65,48.74,11800.0,33.4231,33.4575,33.3957,33.4575,11800.0
2006-08-29 11:30:00,48.74,48.74,48.64,48.7,20800.0,33.4575,33.4575,33.3888,33.43,20800.0
2006-08-29 11:35:00,48.7,48.75,48.66,48.66,13000.0,33.43,33.4643,33.4026,33.4026,13000.0
2006-08-29 11:40:00,48.66,48.72,48.64,48.72,18600.0,33.4026,33.4437,33.3888,33.4437,18600.0
2006-08-29 11:45:00,48.73,48.73,48.69,48.69,9000.0,33.4506,33.4506,33.4231,33.4231,9000.0
2006-08-29 11:50:00,48.69,48.72,48.61,48.72,14500.0,33.4231,33.4437,33.3682,33.4437,14500.0
2006-08-29 11:55:00,48.71,48.78,48.69,48.72,28100.0,33.4369,33.4849,33.4231,33.4437,28100.0
2006-08-29 12:00:00,48.73,48.8,48.73,48.76,28600.0,33.4506,33.4987,33.4506,33.4712,28600.0
2006-08-29 12:05:00,48.76,48.77,48.75,48.75,5400.0,33.4712,33.4781,33.4643,33.4643,5400.0
2006-08-29 12:10:00,48.76,48.85,48.76,48.8,19500.0,33.4712,33.533,33.4712,33.4987,19500.0
2006-08-29 12:15:00,48.8,48.87,48.78,48.85,14400.0,33.4987,33.5467,33.4849,33.533,14400.0
2006-08-29 12:20:00,48.84,48.86,48.83,48.85,6600.0,33.5261,33.5398,33.5192,33.533,6600.0
2006-08-29 12:25:00,48.85,49.03,48.85,48.95,48800.0,33.533,33.6565,33.533,33.6016,48800.0
2006-08-29 12:30:00,48.95,48.98,48.94,48.96,5900.0,33.6016,33.6222,33.5948,33.6085,5900.0
2006-08-29 12:35:00,48.95,48.96,48.95,48.96,12600.0,33.6016,33.6085,33.6016,33.6085,12600.0
2006-08-29 12:40:00,48.96,49.02,48.95,49.02,27500.0,33.6085,33.6497,33.6016,33.6497,27500.0
2006-08-29 12:45:00,49.01,49.02,48.96,48.96,17500.0,33.6428,33.6497,33.6085,33.6085,17500.0
2006-08-29 12:50:00,48.96,48.97,48.95,48.95,8800.0,33.6085,33.6153,33.6016,33.6016,8800.0
2006-08-29 12:55:00,48.96,48.96,48.91,48.91,6100.0,33.6085,33.6085,33.5742,33.5742,6100.0
2006-08-29 13:00:00,48.91,48.93,48.89,48.93,13100.0,33.5742,33.5879,33.5604,33.5879,13100.0
2006-08-29 13:05:00,48.94,48.98,48.91,48.97,14800.0,33.5948,33.6222,33.5742,33.6153,14800.0
2006-08-29 13:10:00,48.97,49.07,48.95,49.04,21500.0,33.6153,33.684,33.6016,33.6634,21500.0
2006-08-29 13:15:00,49.03,49.05,49.01,49.02,13600.0,33.6565,33.6703,33.6428,33.6497,13600.0
2006-08-29 13:20:00,49.02,49.05,49.0,49.02,49100.0,33.6497,33.6703,33.6359,33.6497,49100.0
2006-08-29 13:25:00,49.04,49.08,49.01,49.08,17500.0,33.6634,33.6909,33.6428,33.6909,17500.0
2006-08-29 13:30:00,49.06,49.06,49.01,49.05,17000.0,33.6771,33.6771,33.6428,33.6703,17000.0
2006-08-29 13:35:00,49.05,49.06,49.0,49.04,10400.0,33.6703,33.6771,33.6359,33.6634,10400.0
2006-08-29 13:40:00,49.04,49.07,49.02,49.04,9300.0,33.6634,33.684,33.6497,33.6634,9300.0
2006-08-29 13:45:00,49.04,49.08,49.04,49.05,9900.0,33.6634,33.6909,33.6634,33.6703,9900.0
2006-08-29 13:50:00,49.06,49.13,49.06,49.13,34300.0,33.6771,33.7252,33.6771,33.7252,34300.0
2006-08-29 13:55:00,49.11,49.26,49.11,49.22,54200.0,33.7115,33.8144,33.7115,33.787,54200.0
2006-08-29 14:00:00,49.22,49.22,48.9,49.04,64300.0,33.787,33.787,33.5673,33.6634,64300.0
2006-08-29 14:05:00,49.05,49.21,49.04,49.15,31600.0,33.6703,33.7801,33.6634,33.7389,31600.0
2006-08-29 14:10:00,49.13,49.27,49.12,49.27,30200.0,33.7252,33.8213,33.7183,33.8213,30200.0
2006-08-29 14:15:00,49.27,49.37,49.27,49.32,55600.0,33.8213,33.8899,33.8213,33.8556,55600.0
2006-08-29 14:20:00,49.3,49.32,49.16,49.25,40200.0,33.8419,33.8556,33.7458,33.8076,40200.0
2006-08-29 14:25:00,49.26,49.26,49.12,49.23,31900.0,33.8144,33.8144,33.7183,33.7938,31900.0
2006-08-29 14:30:00,49.23,49.33,49.21,49.31,19000.0,33.7938,33.8625,33.7801,33.8487,19000.0
2006-08-29 14:35:00,49.31,49.37,49.3,49.35,35400.0,33.8487,33.8899,33.8419,33.8762,35400.0
2006-08-29 14:40:00,49.35,49.38,49.3,49.31,25000.0,33.8762,33.8968,33.8419,33.8487,25000.0
2006-08-29 14:45:00,49.31,49.36,49.3,49.35,22200.0,33.8487,33.8831,33.8419,33.8762,22200.0
2006-08-29 14:50:00,49.35,49.37,49.25,49.25,21200.0,33.8762,33.8899,33.8076,33.8076,21200.0
2006-08-29 14:55:00,49.25,49.37,49.24,49.34,17700.0,33.8076,33.8899,33.8007,33.8693,17700.0
2006-08-29 15:00:00,49.34,49.37,49.24,49.34,27700.0,33.8693,33.8899,33.8007,33.8693,27700.0
2006-08-29 15:05:00,49.34,49.36,49.22,49.3,29400.0,33.8693,33.8831,33.787,33.8419,29400.0
2006-08-29 15:10:00,49.3,49.31,49.2,49.24,27500.0,33.8419,33.8487,33.7732,33.8007,27500.0
2006-08-29 15:15:00,49.23,49.31,49.18,49.27,15300.0,33.7938,33.8487,33.7595,33.8213,15300.0
2006-08-29 15:20:00,49.27,49.36,49.27,49.32,29900.0,33.8213,33.8831,33.8213,33.8556,29900.0
2006-08-29 15:25:00,49.32,49.32,49.2,49.22,68600.0,33.8556,33.8556,33.7732,33.787,68600.0
2006-08-29 15:30:00,49.21,49.37,49.21,49.37,25600.0,33.7801,33.8899,33.7801,33.8899,25600.0
2006-08-29 15:35:00,49.36,49.51,49.34,49.5,69000.0,33.8831,33.986,33.8693,33.9792,69000.0
2006-08-29 15:40:00,49.5,49.51,49.39,49.42,47500.0,33.9792,33.986,33.9037,33.9243,47500.0
2006-08-29 15:45:00,49.42,49.48,49.39,49.39,29800.0,33.9243,33.9654,33.9037,33.9037,29800.0
2006-08-29 15:50:00,49.4,49.46,49.28,49.41,64400.0,33.9105,33.9517,33.8281,33.9174,64400.0
2006-08-29 15:55:00,49.4,49.41,49.25,49.25,78900.0,33.9105,33.9174,33.8076,33.8076,78900.0
2006-08-30 09:30:00,46.8,47.08,46.68,47.03,1190200.0,32.1258,32.318,32.0434,32.2836,1190200.0
2006-08-30 09:35:00,47.03,47.05,46.75,46.9,675300.0,32.2836,32.2974,32.0914,32.1944,675300.0
2006-08-30 09:40:00,46.91,47.0,46.6,46.73,696000.0,32.2013,32.263,31.9885,32.0777,696000.0
2006-08-30 09:45:00,46.73,46.9,46.72,46.82,374000.0,32.0777,32.1944,32.0708,32.1395,374000.0
2006-08-30 09:50:00,46.82,47.2,46.75,47.15,871300.0,32.1395,32.4003,32.0914,32.366,871300.0
2006-08-30 09:55:00,47.14,47.18,46.93,46.97,599200.0,32.3592,32.3866,32.215,32.2425,599200.0
2006-08-30 10:00:00,46.98,47.12,46.98,47.02,480800.0,32.2493,32.3454,32.2493,32.2768,480800.0
2006-08-30 10:05:00,47.03,47.35,47.0,47.26,492900.0,32.2836,32.5033,32.263,32.4415,492900.0
2006-08-30 10:10:00,47.28,47.32,47.09,47.16,441300.0,32.4553,32.4827,32.3248,32.3729,441300.0
2006-08-30 10:15:00,47.17,47.31,47.15,47.24,259200.0,32.3797,32.4758,32.366,32.4278,259200.0
2006-08-30 10:20:00,47.24,47.37,47.19,47.34,283600.0,32.4278,32.517,32.3935,32.4964,283600.0
2006-08-30 10:25:00,47.34,47.5,47.33,47.44,474700.0,32.4964,32.6063,32.4896,32.5651,474700.0
2006-08-30 10:30:00,47.44,47.45,47.23,47.34,390900.0,32.5651,32.5719,32.4209,32.4964,390900.0
2006-08-30 10:35:00,47.35,47.52,47.34,47.36,426900.0,32.5033,32.62,32.4964,32.5102,426900.0
2006-08-30 10:40:00,47.36,47.55,47.35,47.55,343800.0,32.5102,32.6406,32.5033,32.6406,343800.0
2006-08-30 10:45:00,47.55,47.69,47.46,47.51,323200.0,32.6406,32.7367,32.5788,32.6131,323200.0
2006-08-30 10:50:00,47.52,47.62,47.19,47.61,489100.0,32.62,32.6886,32.3935,32.6818,489100.0
2006-08-30 10:55:00,47.61,47.99,47.59,47.85,441500.0,32.6818,32.9426,32.6681,32.8465,441500.0
2006-08-30 11:00:00,47.85,47.85,47.72,47.78,240700.0,32.8465,32.8465,32.7573,32.7985,240700.0
2006-08-30 11:05:00,47.8,47.8,47.45,47.46,305700.0,32.8122,32.8122,32.5719,32.5788,305700.0
2006-08-30 11:10:00,47.45,47.49,47.1,47.12,595100.0,32.5719,32.5994,32.3317,32.3454,595100.0
2006-08-30 11:15:00,47.11,47.45,47.09,47.15,415700.0,32.3386,32.5719,32.3248,32.366,415700.0
2006-08-30 11:20:00,47.16,47.18,47.0,47.03,430100.0,32.3729,32.3866,32.263,32.2836,430100.0
2006-08-30 11:25:00,47.03,47.03,46.81,46.89,516800.0,32.2836,32.2836,32.1326,32.1875,516800.0
2006-08-30 11:30:00,46.89,46.96,46.78,46.81,409800.0,32.1875,32.2356,32.112,32.1326,409800.0
2006-08-30 11:35:00,46.81,46.85,46.63,46.74,492600.0,32.1326,32.1601,32.0091,32.0846,492600.0
2006-08-30 11:40:00,46.75,46.85,46.65,46.81,279600.0,32.0914,32.1601,32.0228,32.1326,279600.0
2006-08-30 11:45:00,46.81,46.9,46.79,46.8,323600.0,32.1326,32.1944,32.1189,32.1258,323600.0
2006-08-30 11:50:00,46.8,46.86,46.76,46.82,174000.0,32.1258,32.1669,32.0983,32.1395,174000.0
2006-08-30 11:55:00,46.81,47.07,46.81,46.99,279000.0,32.1326,32.3111,32.1326,32.2562,279000.0
2006-08-30 12:00:00,47.0,47.01,46.93,46.95,161200.0,32.263,32.2699,32.215,32.2287,161200.0
2006-08-30 12:05:00,46.94,47.0,46.86,46.86,373900.0,32.2219,32.263,32.1669,32.1669,373900.0
2006-08-30 12:10:00,46.86,46.9,46.81,46.82,252200.0,32.1669,32.1944,32.1326,32.1395,252200.0
2006-08-30 12:15:00,46.82,46.86,46.78,46.86,212400.0,32.1395,32.1669,32.112,32.1669,212400.0
2006-08-30 12:20:00,46.85,46.87,46.75,46.76,149700.0,32.1601,32.1738,32.0914,32.0983,149700.0
2006-08-30 12:25:00,46.76,46.79,46.72,46.72,285500.0,32.0983,32.1189,32.0708,32.0708,285500.0
2006-08-30 12:30:00,46.72,46.88,46.71,46.83,409900.0,32.0708,32.1807,32.064,32.1464,409900.0
2006-08-30 12:35:00,46.84,46.84,46.77,46.81,128200.0,32.1532,32.1532,32.1052,32.1326,128200.0
2006-08-30 12:40:00,46.81,46.89,46.75,46.85,188300.0,32.1326,32.1875,32.0914,32.1601,188300.0
2006-08-30 12:45:00,46.85,46.95,46.83,46.93,154000.0,32.1601,32.2287,32.1464,32.215,154000.0
2006-08-30 12:50:00,46.94,47.06,46.9,47.06,156800.0,32.2219,32.3042,32.1944,32.3042,156800.0
2006-08-30 12:55:00,47.06,47.11,46.96,46.99,145400.0,32.3042,32.3386,32.2356,32.2562,145400.0
2006-08-30 13:00:00,46.99,47.01,46.97,46.98,86700.0,32.2562,32.2699,32.2425,32.2493,86700.0
2006-08-30 13:05:00,46.98,46.99,46.93,46.95,99400.0,32.2493,32.2562,32.215,32.2287,99400.0
2006-08-30 13:10:00,46.95,46.95,46.83,46.85,158100.0,32.2287,32.2287,32.1464,32.1601,158100.0
2006-08-30 13:15:00,46.85,46.86,46.84,46.86,37000.0,32.1601,32.1669,32.1532,32.1669,37000.0
2006-08-30 13:20:00,46.86,46.89,46.82,46.86,70800.0,32.1669,32.1875,32.1395,32.1669,70800.0
2006-08-30 13:25:00,46.86,46.88,46.8,46.81,105300.0,32.1669,32.1807,32.1258,32.1326,105300.0
2006-08-30 13:30:00,46.8,46.91,46.8,46.87,105700.0,32.1258,32.2013,32.1258,32.1738,105700.0
2006-08-30 13:35:00,46.87,46.91,46.84,46.87,114700.0,32.1738,32.2013,32.1532,32.1738,114700.0
2006-08-30 13:40:00,46.88,46.91,46.85,46.87,131600.0,32.1807,32.2013,32.1601,32.1738,131600.0
2006-08-30 13:45:00,46.88,46.97,46.86,46.88,157700.0,32.1807,32.2425,32.1669,32.1807,157700.0
2006-08-30 13:50:00,46.87,46.92,46.87,46.9,137200.0,32.1738,32.2081,32.1738,32.1944,137200.0
2006-08-30 13:55:00,46.89,46.95,46.88,46.94,124200.0,32.1875,32.2287,32.1807,32.2219,124200.0
2006-08-30 14:00:00,46.94,47.0,46.0,46.91,278800.0,32.2219,32.263,31.5766,32.2013,278800.0
2006-08-30 14:05:00,46.91,46.94,46.89,46.91,51100.0,32.2013,32.2219,32.1875,32.2013,51100.0
2006-08-30 14:10:00,46.92,47.0,46.91,46.98,158700.0,32.2081,32.263,32.2013,32.2493,158700.0
2006-08-30 14:15:00,46.97,47.0,46.96,46.96,62700.0,32.2425,32.263,32.2356,32.2356,62700.0
2006-08-30 14:20:00,46.96,46.97,46.91,46.93,133800.0,32.2356,32.2425,32.2013,32.215,133800.0
2006-08-30 14:25:00,46.93,46.94,46.9,46.91,152300.0,32.215,32.2219,32.1944,32.2013,152300.0
2006-08-30 14:30:00,46.91,46.91,46.83,46.84,92700.0,32.2013,32.2013,32.1464,32.1532,92700.0
2006-08-30 14:35:00,46.84,46.85,46.81,46.82,143800.0,32.1532,32.1601,32.1326,32.1395,143800.0
2006-08-30 14:40:00,46.82,46.83,46.75,46.76,174600.0,32.1395,32.1464,32.0914,32.0983,174600.0
2006-08-30 14:45:00,46.76,46.82,46.74,46.8,130100.0,32.0983,32.1395,32.0846,32.1258,130100.0
2006-08-30 14:50:00,46.8,46.8,46.7,46.74,291100.0,32.1258,32.1258,32.0571,32.0846,291100.0
2006-08-30 14:55:00,46.73,46.74,46.68,46.69,201500.0,32.0777,32.0846,32.0434,32.0502,201500.0
2006-08-30 15:00:00,46.69,46.71,46.65,46.68,211300.0,32.0502,32.064,32.0228,32.0434,211300.0
2006-08-30 15:05:00,46.67,46.8,46.65,46.7,322200.0,32.0365,32.1258,32.0228,32.0571,322200.0
2006-08-30 15:10:00,46.71,46.85,46.71,46.82,113100.0,32.064,32.1601,32.064,32.1395,113100.0
2006-08-30 15:15:00,46.83,46.83,46.73,46.76,85500.0,32.1464,32.1464,32.0777,32.0983,85500.0
2006-08-30 15:20:00,46.76,46.86,46.72,46.84,118400.0,32.0983,32.1669,32.0708,32.1532,118400.0
2006-08-30 15:25:00,46.84,46.86,46.8,46.81,110500.0,32.1532,32.1669,32.1258,32.1326,110500.0
2006-08-30 15:30:00,46.81,46.9,46.79,46.89,104700.0,32.1326,32.1944,32.1189,32.1875,104700.0
2006-08-30 15:35:00,46.89,46.98,46.89,46.95,193300.0,32.1875,32.2493,32.1875,32.2287,193300.0
2006-08-30 15:40:00,46.96,47.0,46.9,46.92,130600.0,32.2356,32.263,32.1944,32.2081,130600.0
2006-08-30 15:45:00,46.91,46.99,46.91,46.98,134500.0,32.2013,32.2562,32.2013,32.2493,134500.0
2006-08-30 15:50:00,46.98,47.1,46.95,47.09,237500.0,32.2493,32.3317,32.2287,32.3248,237500.0
2006-08-30 15:55:00,47.1,47.18,47.07,47.18,414700.0,32.3317,32.3866,32.3111,32.3866,414700.0
2006-08-31 09:30:00,47.31,47.41,47.1,47.12,237000.0,32.4758,32.5445,32.3317,32.3454,237000.0
2006-08-31 09:35:00,47.12,47.17,47.06,47.14,79300.0,32.3454,32.3797,32.3042,32.3592,79300.0
2006-08-31 09:40:00,47.14,47.32,47.11,47.26,88100.0,32.3592,32.4827,32.3386,32.4415,88100.0
2006-08-31 09:45:00,47.26,47.35,47.24,47.32,95000.0,32.4415,32.5033,32.4278,32.4827,95000.0
2006-08-31 09:50:00,47.33,47.58,47.33,47.56,148500.0,32.4896,32.6612,32.4896,32.6475,148500.0
2006-08-31 09:55:00,47.55,47.59,47.47,47.48,79000.0,32.6406,32.6681,32.5857,32.5925,79000.0
2006-08-31 10:00:00,47.48,47.59,47.45,47.49,162900.0,32.5925,32.6681,32.5719,32.5994,162900.0
2006-08-31 10:05:00,47.49,47.5,47.38,47.4,73600.0,32.5994,32.6063,32.5239,32.5376,73600.0
2006-08-31 10:10:00,47.4,47.5,47.16,47.2,141600.0,32.5376,32.6063,32.3729,32.4003,141600.0
2006-08-31 10:15:00,47.2,47.23,47.16,47.22,68700.0,32.4003,32.4209,32.3729,32.4141,68700.0
2006-08-31 10:20:00,47.21,47.22,47.17,47.22,41300.0,32.4072,32.4141,32.3797,32.4141,41300.0
2006-08-31 10:25:00,47.21,47.22,47.14,47.15,99400.0,32.4072,32.4141,32.3592,32.366,99400.0
2006-08-31 10:30:00,47.15,47.15,46.96,46.98,140500.0,32.366,32.366,32.2356,32.2493,140500.0
2006-08-31 10:35:00,46.97,46.97,46.84,46.87,75700.0,32.2425,32.2425,32.1532,32.1738,75700.0
2006-08-31 10:40:00,46.87,46.89,46.81,46.81,88100.0,32.1738,32.1875,32.1326,32.1326,88100.0
2006-08-31 10:45:00,46.82,47.0,46.75,46.84,90000.0,32.1395,32.263,32.0914,32.1532,90000.0
2006-08-31 10:50:00,46.84,46.95,46.84,46.85,85700.0,32.1532,32.2287,32.1532,32.1601,85700.0
2006-08-31 10:55:00,46.85,47.0,46.84,46.97,132700.0,32.1601,32.263,32.1532,32.2425,132700.0
2006-08-31 11:00:00,46.96,47.04,46.94,46.95,57900.0,32.2356,32.2905,32.2219,32.2287,57900.0
2006-08-31 11:05:00,46.95,47.0,46.83,46.84,64400.0,32.2287,32.263,32.1464,32.1532,64400.0
2006-08-31 11:10:00,46.83,46.85,46.83,46.85,13900.0,32.1464,32.1601,32.1464,32.1601,13900.0
2006-08-31 11:15:00,46.85,46.86,46.83,46.85,50500.0,32.1601,32.1669,32.1464,32.1601,50500.0
2006-08-31 11:20:00,46.85,46.86,46.84,46.85,73000.0,32.1601,32.1669,32.1532,32.1601,73000.0
2006-08-31 11:25:00,46.84,46.87,46.83,46.86,53900.0,32.1532,32.1738,32.1464,32.1669,53900.0
2006-08-31 11:30:00,46.87,46.87,46.84,46.86,32700.0,32.1738,32.1738,32.1532,32.1669,32700.0
2006-08-31 11:35:00,46.85,46.86,46.8,46.81,55000.0,32.1601,32.1669,32.1258,32.1326,55000.0
2006-08-31 11:40:00,46.8,46.8,46.76,46.77,77400.0,32.1258,32.1258,32.0983,32.1052,77400.0
2006-08-31 11:45:00,46.76,46.8,46.76,46.8,30700.0,32.0983,32.1258,32.0983,32.1258,30700.0
2006-08-31 11:50:00,46.79,46.83,46.79,46.8,57500.0,32.1189,32.1464,32.1189,32.1258,57500.0
2006-08-31 11:55:00,46.8,46.81,46.79,46.8,41100.0,32.1258,32.1326,32.1189,32.1258,41100.0
2006-08-31 12:00:00,46.81,46.83,46.79,46.83,73900.0,32.1326,32.1464,32.1189,32.1464,73900.0
2006-08-31 12:05:00,46.82,46.87,46.79,46.82,178600.0,32.1395,32.1738,32.1189,32.1395,178600.0
2006-08-31 12:10:00,46.82,46.84,46.79,46.81,70800.0,32.1395,32.1532,32.1189,32.1326,70800.0
2006-08-31 12:15:00,46.81,46.84,46.8,46.82,51700.0,32.1326,32.1532,32.1258,32.1395,51700.0
2006-08-31 12:20:00,46.81,46.86,46.81,46.81,62600.0,32.1326,32.1669,32.1326,32.1326,62600.0
2006-08-31 12:25:00,46.81,46.86,46.8,46.86,77600.0,32.1326,32.1669,32.1258,32.1669,77600.0
2006-08-31 12:30:00,46.86,46.86,46.82,46.82,88300.0,32.1669,32.1669,32.1395,32.1395,88300.0
2006-08-31 12:35:00,46.82,46.82,46.76,46.81,181600.0,32.1395,32.1395,32.0983,32.1326,181600.0
2006-08-31 12:40:00,46.81,46.84,46.8,46.83,60400.0,32.1326,32.1532,32.1258,32.1464,60400.0
2006-08-31 12:45:00,46.84,46.85,46.82,46.83,59100.0,32.1532,32.1601,32.1395,32.1464,59100.0
2006-08-31 12:50:00,46.83,46.85,46.82,46.82,145600.0,32.1464,32.1601,32.1395,32.1395,145600.0
2006-08-31 12:55:00,46.82,46.83,46.8,46.81,22500.0,32.1395,32.1464,32.1258,32.1326,22500.0
2006-08-31 13:00:00,46.8,46.81,46.75,46.76,47500.0,32.1258,32.1326,32.0914,32.0983,47500.0
2006-08-31 13:05:00,46.76,46.78,46.75,46.77,46700.0,32.0983,32.112,32.0914,32.1052,46700.0
2006-08-31 13:10:00,46.76,46.77,46.75,46.76,86400.0,32.0983,32.1052,32.0914,32.0983,86400.0
2006-08-31 13:15:00,46.76,46.77,46.76,46.77,23600.0,32.0983,32.1052,32.0983,32.1052,23600.0
2006-08-31 13:20:00,46.77,46.78,46.73,46.74,60700.0,32.1052,32.112,32.0777,32.0846,60700.0
2006-08-31 13:25:00,46.73,46.79,46.73,46.75,89600.0,32.0777,32.1189,32.0777,32.0914,89600.0
2006-08-31 13:30:00,46.76,46.78,46.76,46.78,48600.0,32.0983,32.112,32.0983,32.112,48600.0
2006-08-31 13:35:00,46.78,46.78,46.73,46.73,33700.0,32.112,32.112,32.0777,32.0777,33700.0
2006-08-31 13:40:00,46.73,46.73,46.68,46.7,117600.0,32.0777,32.0777,32.0434,32.0571,117600.0
2006-08-31 13:45:00,46.69,46.7,46.67,46.69,72800.0,32.0502,32.0571,32.0365,32.0502,72800.0
2006-08-31 13:50:00,46.7,46.7,46.65,46.65,91300.0,32.0571,32.0571,32.0228,32.0228,91300.0
2006-08-31 13:55:00,46.65,46.67,46.6,46.64,300700.0,32.0228,32.0365,31.9885,32.0159,300700.0
2006-08-31 14:00:00,46.63,46.67,46.62,46.66,100800.0,32.0091,32.0365,32.0022,32.0297,100800.0
2006-08-31 14:05:00,46.65,46.67,46.65,46.66,48500.0,32.0228,32.0365,32.0228,32.0297,48500.0
2006-08-31 14:10:00,46.65,46.66,46.65,46.65,89000.0,32.0228,32.0297,32.0228,32.0228,89000.0
2006-08-31 14:15:00,46.65,46.67,46.65,46.66,59000.0,32.0228,32.0365,32.0228,32.0297,59000.0
2006-08-31 14:20:00,46.65,46.67,46.65,46.66,67300.0,32.0228,32.0365,32.0228,32.0297,67300.0
2006-08-31 14:25:00,46.65,46.75,46.65,46.66,63300.0,32.0228,32.0914,32.0228,32.0297,63300.0
2006-08-31 14:30:00,46.66,46.66,46.6,46.61,239000.0,32.0297,32.0297,31.9885,31.9953,239000.0
2006-08-31 14:35:00,46.7,46.7,46.59,46.6,144800.0,32.0571,32.0571,31.9816,31.9885,144800.0
2006-08-31 14:40:00,46.6,46.61,46.56,46.6,198500.0,31.9885,31.9953,31.961,31.9885,198500.0
2006-08-31 14:45:00,46.6,46.63,46.59,46.63,142400.0,31.9885,32.0091,31.9816,32.0091,142400.0
2006-08-31 14:50:00,46.63,46.64,46.62,46.62,69000.0,32.0091,32.0159,32.0022,32.0022,69000.0
2006-08-31 14:55:00,46.62,46.62,46.6,46.61,107700.0,32.0022,32.0022,31.9885,31.9953,107700.0
2006-08-31 15:00:00,46.61,46.62,46.59,46.59,60900.0,31.9953,32.0022,31.9816,31.9816,60900.0
2006-08-31 15:05:00,46.6,46.62,46.58,46.62,232100.0,31.9885,32.0022,31.9747,32.0022,232100.0
2006-08-31 15:10:00,46.62,46.64,46.6,46.61,140900.0,32.0022,32.0159,31.9885,31.9953,140900.0
2006-08-31 15:15:00,46.61,46.63,46.6,46.6,79400.0,31.9953,32.0091,31.9885,31.9885,79400.0
2006-08-31 15:20:00,46.61,46.62,46.6,46.62,65300.0,31.9953,32.0022,31.9885,32.0022,65300.0
2006-08-31 15:25:00,46.62,46.62,46.58,46.58,177300.0,32.0022,32.0022,31.9747,31.9747,177300.0
2006-08-31 15:30:00,46.58,46.6,46.55,46.56,133900.0,31.9747,31.9885,31.9541,31.961,133900.0
2006-08-31 15:35:00,46.56,46.58,46.55,46.56,114400.0,31.961,31.9747,31.9541,31.961,114400.0
2006-08-31 15:40:00,46.56,46.63,46.55,46.62,143500.0,31.961,32.0091,31.9541,32.0022,143500.0
2006-08-31 15:45:00,46.62,46.73,46.61,46.73,194700.0,32.0022,32.0777,31.9953,32.0777,194700.0
2006-08-31 15:50:00,46.74,46.84,46.73,46.73,331600.0,32.0846,32.1532,32.0777,32.0777,331600.0
2006-08-31 15:55:00,46.74,46.83,46.7,46.77,419300.0,32.0846,32.1464,32.0571,32.1052,419300.0
2006-09-01 09:30:00,47.21,47.21,47.03,47.05,141800.0,32.4072,32.4072,32.2836,32.2974,141800.0
2006-09-01 09:35:00,47.08,47.11,47.0,47.04,114000.0,32.318,32.3386,32.263,32.2905,114000.0
2006-09-01 09:40:00,47.03,47.15,46.95,47.0,106600.0,32.2836,32.366,32.2287,32.263,106600.0
2006-09-01 09:45:00,47.02,47.02,46.95,46.99,56700.0,32.2768,32.2768,32.2287,32.2562,56700.0
2006-09-01 09:50:00,46.99,47.0,46.93,46.97,58000.0,32.2562,32.263,32.215,32.2425,58000.0
2006-09-01 09:55:00,46.98,47.08,46.97,47.08,84900.0,32.2493,32.318,32.2425,32.318,84900.0
2006-09-01 10:00:00,47.08,47.09,46.99,47.03,75900.0,32.318,32.3248,32.2562,32.2836,75900.0
2006-09-01 10:05:00,47.04,47.06,47.0,47.01,27500.0,32.2905,32.3042,32.263,32.2699,27500.0
2006-09-01 10:10:00,47.0,47.02,46.96,47.01,45000.0,32.263,32.2768,32.2356,32.2699,45000.0
2006-09-01 10:15:00,47.01,47.01,46.94,46.99,37900.0,32.2699,32.2699,32.2219,32.2562,37900.0
2006-09-01 10:20:00,46.98,46.99,46.95,46.97,37900.0,32.2493,32.2562,32.2287,32.2425,37900.0
2006-09-01 10:25:00,46.97,46.98,46.95,46.97,37400.0,32.2425,32.2493,32.2287,32.2425,37400.0
2006-09-01 10:30:00,46.98,47.0,46.96,47.0,33900.0,32.2493,32.263,32.2356,32.263,33900.0
2006-09-01 10:35:00,46.99,47.05,46.99,47.02,60500.0,32.2562,32.2974,32.2562,32.2768,60500.0
2006-09-01 10:40:00,47.02,47.02,46.98,46.99,33000.0,32.2768,32.2768,32.2493,32.2562,33000.0
2006-09-01 10:45:00,46.99,47.04,46.97,47.03,41900.0,32.2562,32.2905,32.2425,32.2836,41900.0
2006-09-01 10:50:00,47.03,47.16,47.02,47.05,89900.0,32.2836,32.3729,32.2768,32.2974,89900.0
2006-09-01 10:55:00,47.05,47.15,47.02,47.13,36800.0,32.2974,32.366,32.2768,32.3523,36800.0
2006-09-01 11:00:00,47.12,47.13,47.1,47.13,33200.0,32.3454,32.3523,32.3317,32.3523,33200.0
2006-09-01 11:05:00,47.12,47.13,47.1,47.1,27900.0,32.3454,32.3523,32.3317,32.3317,27900.0
2006-09-01 11:10:00,47.11,47.15,47.08,47.1,66900.0,32.3386,32.366,32.318,32.3317,66900.0
2006-09-01 11:15:00,47.1,47.12,47.09,47.1,17100.0,32.3317,32.3454,32.3248,32.3317,17100.0
2006-09-01 11:20:00,47.1,47.12,47.1,47.12,19200.0,32.3317,32.3454,32.3317,32.3454,19200.0
2006-09-01 11:25:00,47.12,47.17,47.11,47.15,57200.0,32.3454,32.3797,32.3386,32.366,57200.0
2006-09-01 11:30:00,47.16,47.16,47.13,47.13,21700.0,32.3729,32.3729,32.3523,32.3523,21700.0
2006-09-01 11:35:00,47.13,47.14,47.11,47.11,38200.0,32.3523,32.3592,32.3386,32.3386,38200.0
2006-09-01 11:40:00,47.11,47.12,47.1,47.12,18500.0,32.3386,32.3454,32.3317,32.3454,18500.0
2006-09-01 11:45:00,47.12,47.19,47.12,47.15,131800.0,32.3454,32.3935,32.3454,32.366,131800.0
2006-09-01 11:50:00,47.14,47.14,47.07,47.07,101400.0,32.3592,32.3592,32.3111,32.3111,101400.0
2006-09-01 11:55:00,47.08,47.09,47.06,47.08,27200.0,32.318,32.3248,32.3042,32.318,27200.0
2006-09-01 12:00:00,47.08,47.08,47.04,47.05,40500.0,32.318,32.318,32.2905,32.2974,40500.0
2006-09-01 12:05:00,47.06,47.1,47.05,47.09,59300.0,32.3042,32.3317,32.2974,32.3248,59300.0
2006-09-01 12:10:00,47.09,47.09,47.07,47.08,74200.0,32.3248,32.3248,32.3111,32.318,74200.0
2006-09-01 12:15:00,47.08,47.13,47.05,47.11,84100.0,32.318,32.3523,32.2974,32.3386,84100.0
2006-09-01 12:20:00,47.12,47.15,47.11,47.15,48100.0,32.3454,32.366,32.3386,32.366,48100.0
2006-09-01 12:25:00,47.15,47.23,47.15,47.22,62200.0,32.366,32.4209,32.366,32.4141,62200.0
2006-09-01 12:30:00,47.22,47.23,47.18,47.18,56500.0,32.4141,32.4209,32.3866,32.3866,56500.0
2006-09-01 12:35:00,47.19,47.22,47.18,47.2,21500.0,32.3935,32.4141,32.3866,32.4003,21500.0
2006-09-01 12:40:00,47.21,47.25,47.2,47.25,56000.0,32.4072,32.4347,32.4003,32.4347,56000.0
2006-09-01 12:45:00,47.24,47.29,47.24,47.29,47700.0,32.4278,32.4621,32.4278,32.4621,47700.0
2006-09-01 12:50:00,47.29,47.31,47.28,47.3,29300.0,32.4621,32.4758,32.4553,32.469,29300.0
2006-09-01 12:55:00,47.3,47.35,47.29,47.35,35800.0,32.469,32.5033,32.4621,32.5033,35800.0
2006-09-01 13:00:00,47.35,47.39,47.34,47.39,34600.0,32.5033,32.5308,32.4964,32.5308,34600.0
2006-09-01 13:05:00,47.39,47.44,47.39,47.42,63700.0,32.5308,32.5651,32.5308,32.5514,63700.0
2006-09-01 13:10:00,47.43,47.43,47.36,47.43,45500.0,32.5582,32.5582,32.5102,32.5582,45500.0
2006-09-01 13:15:00,47.43,47.45,47.42,47.44,27500.0,32.5582,32.5719,32.5514,32.5651,27500.0
2006-09-01 13:20:00,47.44,47.45,47.39,47.39,22100.0,32.5651,32.5719,32.5308,32.5308,22100.0
2006-09-01 13:25:00,47.39,47.42,47.39,47.41,37100.0,32.5308,32.5514,32.5308,32.5445,37100.0
2006-09-01 13:30:00,47.41,47.51,47.41,47.5,69800.0,32.5445,32.6131,32.5445,32.6063,69800.0
2006-09-01 13:35:00,47.51,47.58,47.5,47.57,66100.0,32.6131,32.6612,32.6063,32.6543,66100.0
2006-09-01 13:40:00,47.57,47.61,47.53,47.6,72100.0,32.6543,32.6818,32.6269,32.6749,72100.0
2006-09-01 13:45:00,47.6,47.65,47.53,47.61,61400.0,32.6749,32.7092,32.6269,32.6818,61400.0
2006-09-01 13:50:00,47.61,47.64,47.58,47.62,46600.0,32.6818,32.7024,32.6612,32.6886,46600.0
2006-09-01 13:55:00,47.62,47.63,47.59,47.61,105200.0,32.6886,32.6955,32.6681,32.6818,105200.0
2006-09-01 14:00:00,47.61,47.61,47.47,47.51,45000.0,32.6818,32.6818,32.5857,32.6131,45000.0
2006-09-01 14:05:00,47.51,47.51,47.27,47.39,77700.0,32.6131,32.6131,32.4484,32.5308,77700.0
2006-09-01 14:10:00,47.39,47.48,47.37,47.43,33600.0,32.5308,32.5925,32.517,32.5582,33600.0
2006-09-01 14:15:00,47.44,47.59,47.43,47.55,77900.0,32.5651,32.6681,32.5582,32.6406,77900.0
2006-09-01 14:20:00,47.54,47.55,47.48,47.5,41000.0,32.6337,32.6406,32.5925,32.6063,41000.0
2006-09-01 14:25:00,47.5,47.57,47.48,47.52,18200.0,32.6063,32.6543,32.5925,32.62,18200.0
2006-09-01 14:30:00,47.51,47.51,47.45,47.45,21400.0,32.6131,32.6131,32.5719,32.5719,21400.0
2006-09-01 14:35:00,47.45,47.45,47.29,47.33,66200.0,32.5719,32.5719,32.4621,32.4896,66200.0
2006-09-01 14:40:00,47.34,47.4,47.33,47.39,36900.0,32.4964,32.5376,32.4896,32.5308,36900.0
2006-09-01 14:45:00,47.4,47.43,47.39,47.42,25700.0,32.5376,32.5582,32.5308,32.5514,25700.0
2006-09-01 14:50:00,47.42,47.44,47.39,47.39,25800.0,32.5514,32.5651,32.5308,32.5308,25800.0
2006-09-01 14:55:00,47.4,47.41,47.37,47.39,19600.0,32.5376,32.5445,32.517,32.5308,19600.0
2006-09-01 15:00:00,47.4,47.45,47.4,47.45,25200.0,32.5376,32.5719,32.5376,32.5719,25200.0
2006-09-01 15:05:00,47.45,47.46,47.44,47.44,67300.0,32.5719,32.5788,32.5651,32.5651,67300.0
2006-09-01 15:10:00,47.44,47.44,47.38,47.4,34700.0,32.5651,32.5651,32.5239,32.5376,34700.0
2006-09-01 15:15:00,47.4,47.43,47.39,47.42,36800.0,32.5376,32.5582,32.5308,32.5514,36800.0
2006-09-01 15:20:00,47.42,47.43,47.4,47.41,69200.0,32.5514,32.5582,32.5376,32.5445,69200.0
2006-09-01 15:25:00,47.41,47.45,47.41,47.44,52100.0,32.5445,32.5719,32.5445,32.5651,52100.0
2006-09-01 15:30:00,47.44,47.51,47.44,47.5,87500.0,32.5651,32.6131,32.5651,32.6063,87500.0
2006-09-01 15:35:00,47.5,47.53,47.44,47.44,93600.0,32.6063,32.6269,32.5651,32.5651,93600.0
2006-09-01 15:40:00,47.44,47.44,47.29,47.31,55700.0,32.5651,32.5651,32.4621,32.4758,55700.0
2006-09-01 15:45:00,47.31,47.35,47.3,47.32,44500.0,32.4758,32.5033,32.469,32.4827,44500.0
2006-09-01 15:50:00,47.33,47.33,47.28,47.3,71200.0,32.4896,32.4896,32.4553,32.469,71200.0
2006-09-01 15:55:00,47.31,47.35,47.29,47.31,204000.0,32.4758,32.5033,32.4621,32.4758,204000.0
2006-09-05 09:30:00,47.5,47.9,47.37,47.87,152700.0,32.6063,32.8809,32.517,32.8603,152700.0
2006-09-05 09:35:00,47.87,47.97,47.8,47.84,81100.0,32.8603,32.9289,32.8122,32.8397,81100.0
2006-09-05 09:40:00,47.84,47.91,47.76,47.89,50300.0,32.8397,32.8877,32.7847,32.874,50300.0
2006-09-05 09:45:00,47.87,47.96,47.87,47.89,59400.0,32.8603,32.922,32.8603,32.874,59400.0
2006-09-05 09:50:00,47.89,47.9,47.76,47.79,91300.0,32.874,32.8809,32.7847,32.8053,91300.0
2006-09-05 09:55:00,47.8,47.91,47.79,47.91,58300.0,32.8122,32.8877,32.8053,32.8877,58300.0
2006-09-05 10:00:00,47.9,47.98,47.82,47.9,61300.0,32.8809,32.9358,32.8259,32.8809,61300.0
2006-09-05 10:05:00,47.91,47.98,47.9,47.98,97200.0,32.8877,32.9358,32.8809,32.9358,97200.0
2006-09-05 10:10:00,47.98,48.07,47.94,48.05,150100.0,32.9358,32.9975,32.9083,32.9838,150100.0
2006-09-05 10:15:00,48.05,48.27,48.04,48.2,132400.0,32.9838,33.1348,32.977,33.0868,132400.0
2006-09-05 10:20:00,48.21,48.22,48.1,48.1,58600.0,33.0936,33.1005,33.0181,33.0181,58600.0
2006-09-05 10:25:00,48.11,48.17,48.08,48.08,139500.0,33.025,33.0662,33.0044,33.0044,139500.0
2006-09-05 10:30:00,48.1,48.1,47.95,48.0,53700.0,33.0181,33.0181,32.9152,32.9495,53700.0
2006-09-05 10:35:00,48.01,48.06,48.01,48.03,44200.0,32.9564,32.9907,32.9564,32.9701,44200.0
2006-09-05 10:40:00,48.03,48.03,47.96,48.0,72200.0,32.9701,32.9701,32.922,32.9495,72200.0
2006-09-05 10:45:00,48.01,48.15,47.99,48.04,75600.0,32.9564,33.0525,32.9426,32.977,75600.0
2006-09-05 10:50:00,48.04,48.04,47.99,48.02,37700.0,32.977,32.977,32.9426,32.9632,37700.0
2006-09-05 10:55:00,48.03,48.08,48.0,48.01,47700.0,32.9701,33.0044,32.9495,32.9564,47700.0
2006-09-05 11:00:00,48.01,48.08,47.97,48.07,75300.0,32.9564,33.0044,32.9289,32.9975,75300.0
2006-09-05 11:05:00,48.08,48.1,48.04,48.05,42000.0,33.0044,33.0181,32.977,32.9838,42000.0
2006-09-05 11:10:00,48.05,48.15,48.03,48.04,72500.0,32.9838,33.0525,32.9701,32.977,72500.0
2006-09-05 11:15:00,48.05,48.05,47.98,48.02,54600.0,32.9838,32.9838,32.9358,32.9632,54600.0
2006-09-05 11:20:00,48.03,48.09,48.01,48.07,68800.0,32.9701,33.0113,32.9564,32.9975,68800.0
2006-09-05 11:25:00,48.08,48.19,48.07,48.13,112200.0,33.0044,33.0799,32.9975,33.0387,112200.0
2006-09-05 11:30:00,48.13,48.17,48.12,48.15,182800.0,33.0387,33.0662,33.0319,33.0525,182800.0
2006-09-05 11:35:00,48.14,48.25,48.14,48.25,75600.0,33.0456,33.1211,33.0456,33.1211,75600.0
2006-09-05 11:40:00,48.24,48.34,48.18,48.29,105700.0,33.1142,33.1829,33.0731,33.1486,105700.0
2006-09-05 11:45:00,48.3,48.4,48.3,48.36,57800.0,33.1554,33.2241,33.1554,33.1966,57800.0
2006-09-05 11:50:00,48.37,48.37,48.19,48.26,66700.0,33.2035,33.2035,33.0799,33.128,66700.0
2006-09-05 11:55:00,48.25,48.25,48.16,48.17,42100.0,33.1211,33.1211,33.0593,33.0662,42100.0
2006-09-05 12:00:00,48.18,48.27,48.17,48.25,39100.0,33.0731,33.1348,33.0662,33.1211,39100.0
2006-09-05 12:05:00,48.25,48.33,48.25,48.33,49600.0,33.1211,33.176,33.1211,33.176,49600.0
2006-09-05 12:10:00,48.32,48.33,48.26,48.27,32900.0,33.1692,33.176,33.128,33.1348,32900.0
2006-09-05 12:15:00,48.26,48.4,48.26,48.37,74800.0,33.128,33.2241,33.128,33.2035,74800.0
2006-09-05 12:20:00,48.35,48.36,48.28,48.3,35300.0,33.1898,33.1966,33.1417,33.1554,35300.0
2006-09-05 12:25:00,48.3,48.37,48.3,48.36,33500.0,33.1554,33.2035,33.1554,33.1966,33500.0
2006-09-05 12:30:00,48.34,48.37,48.28,48.3,39200.0,33.1829,33.2035,33.1417,33.1554,39200.0
2006-09-05 12:35:00,48.31,48.37,48.31,48.34,22900.0,33.1623,33.2035,33.1623,33.1829,22900.0
2006-09-05 12:40:00,48.34,48.36,48.24,48.25,56600.0,33.1829,33.1966,33.1142,33.1211,56600.0
2006-09-05 12:45:00,48.27,48.28,48.25,48.27,14900.0,33.1348,33.1417,33.1211,33.1348,14900.0
2006-09-05 12:50:00,48.27,48.28,48.25,48.28,23800.0,33.1348,33.1417,33.1211,33.1417,23800.0
2006-09-05 12:55:00,48.28,48.28,48.25,48.27,21100.0,33.1417,33.1417,33.1211,33.1348,21100.0
2006-09-05 13:00:00,48.26,48.26,48.22,48.23,22100.0,33.128,33.128,33.1005,33.1074,22100.0
2006-09-05 13:05:00,48.23,48.26,48.21,48.21,44700.0,33.1074,33.128,33.0936,33.0936,44700.0
2006-09-05 13:10:00,48.22,48.26,48.12,48.12,53400.0,33.1005,33.128,33.0319,33.0319,53400.0
2006-09-05 13:15:00,48.12,48.16,48.1,48.13,28800.0,33.0319,33.0593,33.0181,33.0387,28800.0
2006-09-05 13:20:00,48.13,48.16,48.12,48.14,19200.0,33.0387,33.0593,33.0319,33.0456,19200.0
2006-09-05 13:25:00,48.14,48.14,48.05,48.09,29800.0,33.0456,33.0456,32.9838,33.0113,29800.0
2006-09-05 13:30:00,48.1,48.11,48.04,48.05,33100.0,33.0181,33.025,32.977,32.9838,33100.0
2006-09-05 13:35:00,48.04,48.04,47.98,48.0,42300.0,32.977,32.977,32.9358,32.9495,42300.0
2006-09-05 13:40:00,48.0,48.12,47.98,47.98,31300.0,32.9495,33.0319,32.9358,32.9358,31300.0
2006-09-05 13:45:00,47.98,47.98,47.91,47.91,21200.0,32.9358,32.9358,32.8877,32.8877,21200.0
2006-09-05 13:50:00,47.92,47.93,47.88,47.92,27200.0,32.8946,32.9014,32.8671,32.8946,27200.0
2006-09-05 13:55:00,47.91,47.99,47.91,47.99,18400.0,32.8877,32.9426,32.8877,32.9426,18400.0
2006-09-05 14:00:00,47.99,48.02,47.96,48.0,44100.0,32.9426,32.9632,32.922,32.9495,44100.0
2006-09-05 14:05:00,47.99,48.22,47.99,48.17,73300.0,32.9426,33.1005,32.9426,33.0662,73300.0
2006-09-05 14:10:00,48.17,48.22,48.04,48.05,34800.0,33.0662,33.1005,32.977,32.9838,34800.0
2006-09-05 14:15:00,48.05,48.16,48.05,48.09,53500.0,32.9838,33.0593,32.9838,33.0113,53500.0
2006-09-05 14:20:00,48.09,48.11,48.04,48.04,16800.0,33.0113,33.025,32.977,32.977,16800.0
2006-09-05 14:25:00,48.04,48.06,48.01,48.05,26400.0,32.977,32.9907,32.9564,32.9838,26400.0
2006-09-05 14:30:00,48.06,48.07,48.02,48.03,33100.0,32.9907,32.9975,32.9632,32.9701,33100.0
2006-09-05 14:35:00,48.03,48.06,48.03,48.03,33900.0,32.9701,32.9907,32.9701,32.9701,33900.0
2006-09-05 14:40:00,48.02,48.07,48.01,48.07,39300.0,32.9632,32.9975,32.9564,32.9975,39300.0
2006-09-05 14:45:00,48.06,48.12,48.01,48.1,49900.0,32.9907,33.0319,32.9564,33.0181,49900.0
2006-09-05 14:50:00,48.1,48.1,48.08,48.08,14900.0,33.0181,33.0181,33.0044,33.0044,14900.0
2006-09-05 14:55:00,48.08,48.12,48.05,48.09,134500.0,33.0044,33.0319,32.9838,33.0113,134500.0
2006-09-05 15:00:00,48.09,48.1,48.07,48.09,40400.0,33.0113,33.0181,32.9975,33.0113,40400.0
2006-09-05 15:05:00,48.08,48.09,48.07,48.08,13000.0,33.0044,33.0113,32.9975,33.0044,13000.0
2006-09-05 15:10:00,48.08,48.09,48.07,48.07,20800.0,33.0044,33.0113,32.9975,32.9975,20800.0
2006-09-05 15:15:00,48.08,48.1,48.07,48.09,50400.0,33.0044,33.0181,32.9975,33.0113,50400.0
2006-09-05 15:20:00,48.09,48.23,48.08,48.15,115300.0,33.0113,33.1074,33.0044,33.0525,115300.0
2006-09-05 15:25:00,48.16,48.24,48.14,48.21,41700.0,33.0593,33.1142,33.0456,33.0936,41700.0
2006-09-05 15:30:00,48.21,48.21,48.15,48.15,36600.0,33.0936,33.0936,33.0525,33.0525,36600.0
2006-09-05 15:35:00,48.15,48.15,48.1,48.11,29500.0,33.0525,33.0525,33.0181,33.025,29500.0
2006-09-05 15:40:00,48.11,48.12,48.09,48.12,32000.0,33.025,33.0319,33.0113,33.0319,32000.0
2006-09-05 15:45:00,48.12,48.13,48.08,48.12,58200.0,33.0319,33.0387,33.0044,33.0319,58200.0
2006-09-05 15:50:00,48.12,48.15,48.11,48.13,76200.0,33.0319,33.0525,33.025,33.0387,76200.0
2006-09-05 15:55:00,48.13,48.21,48.11,48.21,182600.0,33.0387,33.0936,33.025,33.0936,182600.0
2006-09-06 09:30:00,47.97,48.06,47.97,48.05,62300.0,32.9289,32.9907,32.9289,32.9838,62300.0
2006-09-06 09:35:00,48.1,48.2,48.05,48.07,21900.0,33.0181,33.0868,32.9838,32.9975,21900.0
2006-09-06 09:40:00,48.08,48.12,48.0,48.01,27100.0,33.0044,33.0319,32.9495,32.9564,27100.0
2006-09-06 09:45:00,48.01,48.01,47.82,47.88,86100.0,32.9564,32.9564,32.8259,32.8671,86100.0
2006-09-06 09:50:00,47.87,47.98,47.87,47.91,34200.0,32.8603,32.9358,32.8603,32.8877,34200.0
2006-09-06 09:55:00,47.91,48.07,47.91,48.06,40800.0,32.8877,32.9975,32.8877,32.9907,40800.0
2006-09-06 10:00:00,48.06,48.11,48.01,48.08,67400.0,32.9907,33.025,32.9564,33.0044,67400.0
2006-09-06 10:05:00,48.08,48.13,48.04,48.1,86500.0,33.0044,33.0387,32.977,33.0181,86500.0
2006-09-06 10:10:00,48.11,48.12,48.06,48.06,110500.0,33.025,33.0319,32.9907,32.9907,110500.0
2006-09-06 10:15:00,48.06,48.15,48.05,48.15,119700.0,32.9907,33.0525,32.9838,33.0525,119700.0
2006-09-06 10:20:00,48.15,48.19,48.08,48.11,68100.0,33.0525,33.0799,33.0044,33.025,68100.0
2006-09-06 10:25:00,48.11,48.11,48.01,48.01,43900.0,33.025,33.025,32.9564,32.9564,43900.0
2006-09-06 10:30:00,48.01,48.01,47.85,47.91,62900.0,32.9564,32.9564,32.8465,32.8877,62900.0
2006-09-06 10:35:00,47.91,47.98,47.85,47.96,37800.0,32.8877,32.9358,32.8465,32.922,37800.0
2006-09-06 10:40:00,47.96,47.96,47.86,47.93,25500.0,32.922,32.922,32.8534,32.9014,25500.0
2006-09-06 10:45:00,47.93,47.94,47.79,47.81,56500.0,32.9014,32.9083,32.8053,32.8191,56500.0
2006-09-06 10:50:00,47.81,47.99,47.8,47.99,39500.0,32.8191,32.9426,32.8122,32.9426,39500.0
2006-09-06 10:55:00,47.98,48.0,47.98,48.0,16700.0,32.9358,32.9495,32.9358,32.9495,16700.0
2006-09-06 11:00:00,47.99,48.02,47.97,48.0,31500.0,32.9426,32.9632,32.9289,32.9495,31500.0
2006-09-06 11:05:00,47.99,48.04,47.99,48.03,21900.0,32.9426,32.977,32.9426,32.9701,21900.0
2006-09-06 11:10:00,48.03,48.04,47.91,47.92,28000.0,32.9701,32.977,32.8877,32.8946,28000.0
2006-09-06 11:15:00,47.91,47.92,47.87,47.88,38000.0,32.8877,32.8946,32.8603,32.8671,38000.0
2006-09-06 11:20:00,47.88,47.89,47.86,47.89,26000.0,32.8671,32.874,32.8534,32.874,26000.0
2006-09-06 11:25:00,47.88,47.96,47.88,47.92,23300.0,32.8671,32.922,32.8671,32.8946,23300.0
2006-09-06 11:30:00,47.92,47.92,47.88,47.88,26200.0,32.8946,32.8946,32.8671,32.8671,26200.0
2006-09-06 11:35:00,47.89,47.89,47.81,47.81,25600.0,32.874,32.874,32.8191,32.8191,25600.0
2006-09-06 11:40:00,47.82,47.82,47.8,47.8,25300.0,32.8259,32.8259,32.8122,32.8122,25300.0
2006-09-06 11:45:00,47.8,47.8,47.74,47.77,70000.0,32.8122,32.8122,32.771,32.7916,70000.0
2006-09-06 11:50:00,47.76,47.8,47.76,47.8,21400.0,32.7847,32.8122,32.7847,32.8122,21400.0
2006-09-06 11:55:00,47.8,47.81,47.8,47.8,14200.0,32.8122,32.8191,32.8122,32.8122,14200.0
2006-09-06 12:00:00,47.81,47.81,47.78,47.78,26300.0,32.8191,32.8191,32.7985,32.7985,26300.0
2006-09-06 12:05:00,47.78,47.78,47.76,47.77,10400.0,32.7985,32.7985,32.7847,32.7916,10400.0
2006-09-06 12:10:00,47.77,47.78,47.76,47.78,37200.0,32.7916,32.7985,32.7847,32.7985,37200.0
2006-09-06 12:15:00,47.78,47.79,47.78,47.78,16600.0,32.7985,32.8053,32.7985,32.7985,16600.0
2006-09-06 12:20:00,47.79,47.79,47.77,47.78,26400.0,32.8053,32.8053,32.7916,32.7985,26400.0
2006-09-06 12:25:00,47.78,47.82,47.78,47.81,41400.0,32.7985,32.8259,32.7985,32.8191,41400.0
2006-09-06 12:30:00,47.81,47.84,47.8,47.84,28600.0,32.8191,32.8397,32.8122,32.8397,28600.0
2006-09-06 12:35:00,47.85,47.87,47.85,47.87,10100.0,32.8465,32.8603,32.8465,32.8603,10100.0
2006-09-06 12:40:00,47.87,47.92,47.87,47.92,30100.0,32.8603,32.8946,32.8603,32.8946,30100.0
2006-09-06 12:45:00,47.92,47.98,47.92,47.98,22700.0,32.8946,32.9358,32.8946,32.9358,22700.0
2006-09-06 12:50:00,47.97,48.0,47.97,47.99,24000.0,32.9289,32.9495,32.9289,32.9426,24000.0
2006-09-06 12:55:00,47.98,48.0,47.94,47.94,19200.0,32.9358,32.9495,32.9083,32.9083,19200.0
2006-09-06 13:00:00,47.93,47.93,47.8,47.83,38000.0,32.9014,32.9014,32.8122,32.8328,38000.0
2006-09-06 13:05:00,47.83,47.88,47.83,47.88,18800.0,32.8328,32.8671,32.8328,32.8671,18800.0
2006-09-06 13:10:00,47.87,47.93,47.87,47.93,14500.0,32.8603,32.9014,32.8603,32.9014,14500.0
2006-09-06 13:15:00,47.92,47.95,47.91,47.95,10200.0,32.8946,32.9152,32.8877,32.9152,10200.0
2006-09-06 13:20:00,47.95,48.23,47.95,48.23,73300.0,32.9152,33.1074,32.9152,33.1074,73300.0
2006-09-06 13:25:00,48.23,48.29,48.17,48.17,76900.0,33.1074,33.1486,33.0662,33.0662,76900.0
2006-09-06 13:30:00,48.18,48.23,48.18,48.21,19000.0,33.0731,33.1074,33.0731,33.0936,19000.0
2006-09-06 13:35:00,48.2,48.21,48.07,48.07,20700.0,33.0868,33.0936,32.9975,32.9975,20700.0
2006-09-06 13:40:00,48.07,48.11,48.06,48.08,15700.0,32.9975,33.025,32.9907,33.0044,15700.0
2006-09-06 13:45:00,48.08,48.08,48.03,48.05,18000.0,33.0044,33.0044,32.9701,32.9838,18000.0
2006-09-06 13:50:00,48.04,48.05,47.98,47.98,41300.0,32.977,32.9838,32.9358,32.9358,41300.0
2006-09-06 13:55:00,47.99,47.99,47.96,47.99,28400.0,32.9426,32.9426,32.922,32.9426,28400.0
2006-09-06 14:00:00,47.99,47.99,47.9,47.95,36300.0,32.9426,32.9426,32.8809,32.9152,36300.0
2006-09-06 14:05:00,47.96,48.0,47.95,47.98,41700.0,32.922,32.9495,32.9152,32.9358,41700.0
2006-09-06 14:10:00,47.98,47.98,47.94,47.95,27400.0,32.9358,32.9358,32.9083,32.9152,27400.0
2006-09-06 14:15:00,47.95,47.98,47.93,47.98,49100.0,32.9152,32.9358,32.9014,32.9358,49100.0
2006-09-06 14:20:00,47.99,48.0,47.97,47.99,47200.0,32.9426,32.9495,32.9289,32.9426,47200.0
2006-09-06 14:25:00,48.0,48.0,47.96,47.98,21300.0,32.9495,32.9495,32.922,32.9358,21300.0
2006-09-06 14:30:00,47.97,47.99,47.96,47.98,23300.0,32.9289,32.9426,32.922,32.9358,23300.0
2006-09-06 14:35:00,47.97,47.98,47.91,47.91,37900.0,32.9289,32.9358,32.8877,32.8877,37900.0
2006-09-06 14:40:00,47.92,47.92,47.89,47.9,19600.0,32.8946,32.8946,32.874,32.8809,19600.0
2006-09-06 14:45:00,47.9,47.91,47.84,47.86,58300.0,32.8809,32.8877,32.8397,32.8534,58300.0
2006-09-06 14:50:00,47.86,47.9,47.76,47.81,32600.0,32.8534,32.8809,32.7847,32.8191,32600.0
2006-09-06 14:55:00,47.82,47.83,47.75,47.76,56500.0,32.8259,32.8328,32.7779,32.7847,56500.0
2006-09-06 15:00:00,47.76,47.82,47.75,47.81,200900.0,32.7847,32.8259,32.7779,32.8191,200900.0
2006-09-06 15:05:00,47.82,47.87,47.79,47.81,83100.0,32.8259,32.8603,32.8053,32.8191,83100.0
2006-09-06 15:10:00,47.81,47.85,47.8,47.8,91100.0,32.8191,32.8465,32.8122,32.8122,91100.0
2006-09-06 15:15:00,47.81,47.81,47.75,47.76,75400.0,32.8191,32.8191,32.7779,32.7847,75400.0
2006-09-06 15:20:00,47.76,47.8,47.75,47.76,63700.0,32.7847,32.8122,32.7779,32.7847,63700.0
2006-09-06 15:25:00,47.75,47.76,47.65,47.73,82900.0,32.7779,32.7847,32.7092,32.7642,82900.0
2006-09-06 15:30:00,47.71,47.73,47.7,47.72,58600.0,32.7504,32.7642,32.7436,32.7573,58600.0
2006-09-06 15:35:00,47.71,47.73,47.7,47.7,82900.0,32.7504,32.7642,32.7436,32.7436,82900.0
2006-09-06 15:40:00,47.71,47.72,47.61,47.65,77700.0,32.7504,32.7573,32.6818,32.7092,77700.0
2006-09-06 15:45:00,47.65,47.69,47.64,47.65,170300.0,32.7092,32.7367,32.7024,32.7092,170300.0
2006-09-06 15:50:00,47.65,47.67,47.6,47.62,104900.0,32.7092,32.723,32.6749,32.6886,104900.0
2006-09-06 15:55:00,47.63,47.74,47.62,47.69,194400.0,32.6955,32.771,32.6886,32.7367,194400.0
2006-09-07 09:30:00,47.8,48.03,47.66,47.84,120000.0,32.8122,32.9701,32.7161,32.8397,120000.0
2006-09-07 09:35:00,47.82,47.84,47.51,47.59,99400.0,32.8259,32.8397,32.6131,32.6681,99400.0
2006-09-07 09:40:00,47.6,47.68,47.18,47.21,122800.0,32.6749,32.7298,32.3866,32.4072,122800.0
2006-09-07 09:45:00,47.2,47.6,47.19,47.57,125600.0,32.4003,32.6749,32.3935,32.6543,125600.0
2006-09-07 09:50:00,47.57,47.69,47.46,47.64,48700.0,32.6543,32.7367,32.5788,32.7024,48700.0
2006-09-07 09:55:00,47.64,47.64,47.45,47.57,45400.0,32.7024,32.7024,32.5719,32.6543,45400.0
2006-09-07 10:00:00,47.59,47.62,47.44,47.47,50800.0,32.6681,32.6886,32.5651,32.5857,50800.0
2006-09-07 10:05:00,47.46,47.57,47.41,47.56,54800.0,32.5788,32.6543,32.5445,32.6475,54800.0
2006-09-07 10:10:00,47.56,47.58,47.46,47.48,162900.0,32.6475,32.6612,32.5788,32.5925,162900.0
2006-09-07 10:15:00,47.5,47.55,47.49,47.54,26400.0,32.6063,32.6406,32.5994,32.6337,26400.0
2006-09-07 10:20:00,47.54,47.71,47.53,47.62,32100.0,32.6337,32.7504,32.6269,32.6886,32100.0
2006-09-07 10:25:00,47.62,47.71,47.57,47.7,28800.0,32.6886,32.7504,32.6543,32.7436,28800.0
2006-09-07 10:30:00,47.71,47.77,47.68,47.74,20700.0,32.7504,32.7916,32.7298,32.771,20700.0
2006-09-07 10:35:00,47.77,47.85,47.75,47.82,39900.0,32.7916,32.8465,32.7779,32.8259,39900.0
2006-09-07 10:40:00,47.82,47.88,47.61,47.62,51400.0,32.8259,32.8671,32.6818,32.6886,51400.0
2006-09-07 10:45:00,47.62,47.62,47.48,47.48,28900.0,32.6886,32.6886,32.5925,32.5925,28900.0
2006-09-07 10:50:00,47.48,47.53,47.47,47.48,81000.0,32.5925,32.6269,32.5857,32.5925,81000.0
2006-09-07 10:55:00,47.48,47.5,47.41,47.44,28100.0,32.5925,32.6063,32.5445,32.5651,28100.0
2006-09-07 11:00:00,47.45,47.46,47.44,47.45,34900.0,32.5719,32.5788,32.5651,32.5719,34900.0
2006-09-07 11:05:00,47.45,47.46,47.4,47.41,44300.0,32.5719,32.5788,32.5376,32.5445,44300.0
2006-09-07 11:10:00,47.41,47.5,47.37,47.38,43400.0,32.5445,32.6063,32.517,32.5239,43400.0
2006-09-07 11:15:00,47.39,47.44,47.3,47.31,29800.0,32.5308,32.5651,32.469,32.4758,29800.0
2006-09-07 11:20:00,47.32,47.39,47.28,47.32,64300.0,32.4827,32.5308,32.4553,32.4827,64300.0
2006-09-07 11:25:00,47.31,47.32,47.26,47.3,30000.0,32.4758,32.4827,32.4415,32.469,30000.0
2006-09-07 11:30:00,47.31,47.45,47.3,47.41,39100.0,32.4758,32.5719,32.469,32.5445,39100.0
2006-09-07 11:35:00,47.41,47.42,47.28,47.28,147200.0,32.5445,32.5514,32.4553,32.4553,147200.0
2006-09-07 11:40:00,47.3,47.3,47.24,47.25,34900.0,32.469,32.469,32.4278,32.4347,34900.0
2006-09-07 11:45:00,47.25,47.25,47.19,47.23,60200.0,32.4347,32.4347,32.3935,32.4209,60200.0
2006-09-07 11:50:00,47.23,47.25,47.22,47.24,33300.0,32.4209,32.4347,32.4141,32.4278,33300.0
2006-09-07 11:55:00,47.24,47.34,47.24,47.3,71300.0,32.4278,32.4964,32.4278,32.469,71300.0
2006-09-07 12:00:00,47.29,47.31,47.26,47.3,74700.0,32.4621,32.4758,32.4415,32.469,74700.0
2006-09-07 12:05:00,47.3,47.44,47.3,47.38,79400.0,32.469,32.5651,32.469,32.5239,79400.0
2006-09-07 12:10:00,47.39,47.4,47.36,47.4,21200.0,32.5308,32.5376,32.5102,32.5376,21200.0
2006-09-07 12:15:00,47.4,47.4,47.3,47.33,13700.0,32.5376,32.5376,32.469,32.4896,13700.0
2006-09-07 12:20:00,47.35,47.4,47.35,47.38,18000.0,32.5033,32.5376,32.5033,32.5239,18000.0
2006-09-07 12:25:00,47.37,47.38,47.29,47.3,26000.0,32.517,32.5239,32.4621,32.469,26000.0
2006-09-07 12:30:00,47.3,47.32,47.28,47.29,41200.0,32.469,32.4827,32.4553,32.4621,41200.0
2006-09-07 12:35:00,47.28,47.29,47.22,47.24,24900.0,32.4553,32.4621,32.4141,32.4278,24900.0
2006-09-07 12:40:00,47.26,47.27,47.23,47.26,27500.0,32.4415,32.4484,32.4209,32.4415,27500.0
2006-09-07 12:45:00,47.26,47.26,47.2,47.22,30000.0,32.4415,32.4415,32.4003,32.4141,30000.0
2006-09-07 12:50:00,47.23,47.29,47.22,47.29,17700.0,32.4209,32.4621,32.4141,32.4621,17700.0
2006-09-07 12:55:00,47.29,47.3,47.28,47.29,12800.0,32.4621,32.469,32.4553,32.4621,12800.0
2006-09-07 13:00:00,47.29,47.3,47.23,47.27,25900.0,32.4621,32.469,32.4209,32.4484,25900.0
2006-09-07 13:05:00,47.27,47.29,47.26,47.29,13900.0,32.4484,32.4621,32.4415,32.4621,13900.0
2006-09-07 13:10:00,47.29,47.31,47.28,47.3,55100.0,32.4621,32.4758,32.4553,32.469,55100.0
2006-09-07 13:15:00,47.31,47.42,47.3,47.41,31700.0,32.4758,32.5514,32.469,32.5445,31700.0
2006-09-07 13:20:00,47.42,47.43,47.34,47.37,55200.0,32.5514,32.5582,32.4964,32.517,55200.0
2006-09-07 13:25:00,47.38,47.38,47.37,47.38,11900.0,32.5239,32.5239,32.517,32.5239,11900.0
2006-09-07 13:30:00,47.38,47.39,47.37,47.39,6800.0,32.5239,32.5308,32.517,32.5308,6800.0
2006-09-07 13:35:00,47.4,47.54,47.4,47.48,40700.0,32.5376,32.6337,32.5376,32.5925,40700.0
2006-09-07 13:40:00,47.48,47.73,47.48,47.73,53200.0,32.5925,32.7642,32.5925,32.7642,53200.0
2006-09-07 13:45:00,47.72,47.82,47.67,47.81,47300.0,32.7573,32.8259,32.723,32.8191,47300.0
2006-09-07 13:50:00,47.81,47.87,47.81,47.81,23900.0,32.8191,32.8603,32.8191,32.8191,23900.0
2006-09-07 13:55:00,47.82,47.82,47.75,47.77,39000.0,32.8259,32.8259,32.7779,32.7916,39000.0
2006-09-07 14:00:00,47.76,47.76,47.66,47.68,23800.0,32.7847,32.7847,32.7161,32.7298,23800.0
2006-09-07 14:05:00,47.69,47.73,47.68,47.69,47100.0,32.7367,32.7642,32.7298,32.7367,47100.0
2006-09-07 14:10:00,47.7,47.73,47.65,47.73,51500.0,32.7436,32.7642,32.7092,32.7642,51500.0
2006-09-07 14:15:00,47.73,47.74,47.69,47.69,40300.0,32.7642,32.771,32.7367,32.7367,40300.0
2006-09-07 14:20:00,47.69,47.69,47.6,47.63,38600.0,32.7367,32.7367,32.6749,32.6955,38600.0
2006-09-07 14:25:00,47.63,47.63,47.52,47.58,24400.0,32.6955,32.6955,32.62,32.6612,24400.0
2006-09-07 14:30:00,47.58,47.64,47.52,47.52,28500.0,32.6612,32.7024,32.62,32.62,28500.0
2006-09-07 14:35:00,47.52,47.69,47.52,47.61,71700.0,32.62,32.7367,32.62,32.6818,71700.0
2006-09-07 14:40:00,47.62,47.63,47.47,47.49,27300.0,32.6886,32.6955,32.5857,32.5994,27300.0
2006-09-07 14:45:00,47.5,47.5,47.44,47.44,23700.0,32.6063,32.6063,32.5651,32.5651,23700.0
2006-09-07 14:50:00,47.44,47.5,47.44,47.49,46300.0,32.5651,32.6063,32.5651,32.5994,46300.0
2006-09-07 14:55:00,47.48,47.49,47.45,47.47,47600.0,32.5925,32.5994,32.5719,32.5857,47600.0
2006-09-07 15:00:00,47.47,47.47,47.33,47.34,48500.0,32.5857,32.5857,32.4896,32.4964,48500.0
2006-09-07 15:05:00,47.34,47.37,47.33,47.34,44900.0,32.4964,32.517,32.4896,32.4964,44900.0
2006-09-07 15:10:00,47.34,47.35,47.34,47.35,17500.0,32.4964,32.5033,32.4964,32.5033,17500.0
2006-09-07 15:15:00,47.34,47.35,47.29,47.29,43500.0,32.4964,32.5033,32.4621,32.4621,43500.0
2006-09-07 15:20:00,47.29,47.29,47.19,47.2,98600.0,32.4621,32.4621,32.3935,32.4003,98600.0
2006-09-07 15:25:00,47.2,47.23,47.18,47.2,66900.0,32.4003,32.4209,32.3866,32.4003,66900.0
2006-09-07 15:30:00,47.19,47.2,47.1,47.11,102000.0,32.3935,32.4003,32.3317,32.3386,102000.0
2006-09-07 15:35:00,47.12,47.12,47.01,47.01,114100.0,32.3454,32.3454,32.2699,32.2699,114100.0
2006-09-07 15:40:00,47.01,47.11,46.94,47.05,135100.0,32.2699,32.3386,32.2219,32.2974,135100.0
2006-09-07 15:45:00,47.05,47.06,46.96,46.99,82800.0,32.2974,32.3042,32.2356,32.2562,82800.0
2006-09-07 15:50:00,47.0,47.12,46.99,47.11,110100.0,32.263,32.3454,32.2562,32.3386,110100.0
2006-09-07 15:55:00,47.1,47.19,47.1,47.19,121600.0,32.3317,32.3935,32.3317,32.3935,121600.0
2006-09-08 09:30:00,47.46,47.5,47.14,47.28,119000.0,32.5788,32.6063,32.3592,32.4553,119000.0
2006-09-08 09:35:00,47.28,47.28,47.19,47.23,28100.0,32.4553,32.4553,32.3935,32.4209,28100.0
2006-09-08 09:40:00,47.23,47.36,47.19,47.28,64600.0,32.4209,32.5102,32.3935,32.4553,64600.0
2006-09-08 09:45:00,47.28,47.36,47.24,47.29,36400.0,32.4553,32.5102,32.4278,32.4621,36400.0
2006-09-08 09:50:00,47.29,47.35,47.27,47.3,50000.0,32.4621,32.5033,32.4484,32.469,50000.0
2006-09-08 09:55:00,47.3,47.46,47.29,47.46,67900.0,32.469,32.5788,32.4621,32.5788,67900.0
2006-09-08 10:00:00,47.46,47.48,47.38,47.42,58800.0,32.5788,32.5925,32.5239,32.5514,58800.0
2006-09-08 10:05:00,47.42,47.45,47.38,47.43,33100.0,32.5514,32.5719,32.5239,32.5582,33100.0
2006-09-08 10:10:00,47.43,47.47,47.4,47.47,25300.0,32.5582,32.5857,32.5376,32.5857,25300.0
2006-09-08 10:15:00,47.46,47.55,47.44,47.51,35600.0,32.5788,32.6406,32.5651,32.6131,35600.0
2006-09-08 10:20:00,47.51,47.54,47.4,47.47,36500.0,32.6131,32.6337,32.5376,32.5857,36500.0
2006-09-08 10:25:00,47.49,47.68,47.49,47.68,61200.0,32.5994,32.7298,32.5994,32.7298,61200.0
2006-09-08 10:30:00,47.68,47.7,47.62,47.65,30200.0,32.7298,32.7436,32.6886,32.7092,30200.0
2006-09-08 10:35:00,47.65,47.7,47.59,47.69,81400.0,32.7092,32.7436,32.6681,32.7367,81400.0
2006-09-08 10:40:00,47.68,47.7,47.63,47.69,24800.0,32.7298,32.7436,32.6955,32.7367,24800.0
2006-09-08 10:45:00,47.68,47.73,47.65,47.69,31000.0,32.7298,32.7642,32.7092,32.7367,31000.0
2006-09-08 10:50:00,47.69,47.71,47.68,47.69,39900.0,32.7367,32.7504,32.7298,32.7367,39900.0
2006-09-08 10:55:00,47.69,47.73,47.66,47.72,74100.0,32.7367,32.7642,32.7161,32.7573,74100.0
2006-09-08 11:00:00,47.73,47.73,47.69,47.7,34100.0,32.7642,32.7642,32.7367,32.7436,34100.0
2006-09-08 11:05:00,47.69,47.71,47.67,47.67,70700.0,32.7367,32.7504,32.723,32.723,70700.0
2006-09-08 11:10:00,47.67,47.68,47.62,47.63,56400.0,32.723,32.7298,32.6886,32.6955,56400.0
2006-09-08 11:15:00,47.63,47.63,47.52,47.56,55200.0,32.6955,32.6955,32.62,32.6475,55200.0
2006-09-08 11:20:00,47.56,47.58,47.47,47.49,44300.0,32.6475,32.6612,32.5857,32.5994,44300.0
2006-09-08 11:25:00,47.49,47.59,47.49,47.56,36300.0,32.5994,32.6681,32.5994,32.6475,36300.0
2006-09-08 11:30:00,47.56,47.58,47.55,47.56,116200.0,32.6475,32.6612,32.6406,32.6475,116200.0
2006-09-08 11:35:00,47.56,47.62,47.56,47.62,19500.0,32.6475,32.6886,32.6475,32.6886,19500.0
2006-09-08 11:40:00,47.62,47.63,47.59,47.6,24400.0,32.6886,32.6955,32.6681,32.6749,24400.0
2006-09-08 11:45:00,47.61,47.85,47.61,47.84,60700.0,32.6818,32.8465,32.6818,32.8397,60700.0
2006-09-08 11:50:00,47.83,47.84,47.77,47.8,46400.0,32.8328,32.8397,32.7916,32.8122,46400.0
2006-09-08 11:55:00,47.8,47.85,47.8,47.84,59700.0,32.8122,32.8465,32.8122,32.8397,59700.0
2006-09-08 12:00:00,47.85,47.85,47.82,47.82,29000.0,32.8465,32.8465,32.8259,32.8259,29000.0
2006-09-08 12:05:00,47.82,47.83,47.74,47.78,58100.0,32.8259,32.8328,32.771,32.7985,58100.0
2006-09-08 12:10:00,47.78,47.79,47.72,47.74,13900.0,32.7985,32.8053,32.7573,32.771,13900.0
2006-09-08 12:15:00,47.74,47.75,47.68,47.71,21000.0,32.771,32.7779,32.7298,32.7504,21000.0
2006-09-08 12:20:00,47.69,47.73,47.68,47.69,29700.0,32.7367,32.7642,32.7298,32.7367,29700.0
2006-09-08 12:25:00,47.7,47.74,47.66,47.67,37900.0,32.7436,32.771,32.7161,32.723,37900.0
2006-09-08 12:30:00,47.67,47.68,47.63,47.66,14600.0,32.723,32.7298,32.6955,32.7161,14600.0
2006-09-08 12:35:00,47.65,47.74,47.65,47.73,24600.0,32.7092,32.771,32.7092,32.7642,24600.0
2006-09-08 12:40:00,47.73,47.78,47.7,47.77,34300.0,32.7642,32.7985,32.7436,32.7916,34300.0
2006-09-08 12:45:00,47.78,47.78,47.75,47.77,13700.0,32.7985,32.7985,32.7779,32.7916,13700.0
2006-09-08 12:50:00,47.77,47.84,47.75,47.83,58500.0,32.7916,32.8397,32.7779,32.8328,58500.0
2006-09-08 12:55:00,47.83,47.84,47.79,47.83,30400.0,32.8328,32.8397,32.8053,32.8328,30400.0
2006-09-08 13:00:00,47.84,47.89,47.83,47.88,26000.0,32.8397,32.874,32.8328,32.8671,26000.0
2006-09-08 13:05:00,47.88,47.9,47.82,47.89,40000.0,32.8671,32.8809,32.8259,32.874,40000.0
2006-09-08 13:10:00,47.89,47.9,47.86,47.89,33300.0,32.874,32.8809,32.8534,32.874,33300.0
2006-09-08 13:15:00,47.88,47.89,47.83,47.86,39700.0,32.8671,32.874,32.8328,32.8534,39700.0
2006-09-08 13:20:00,47.87,48.02,47.85,48.02,81600.0,32.8603,32.9632,32.8465,32.9632,81600.0
2006-09-08 13:25:00,48.02,48.03,47.92,48.0,57700.0,32.9632,32.9701,32.8946,32.9495,57700.0
2006-09-08 13:30:00,48.0,48.04,47.98,48.04,13400.0,32.9495,32.977,32.9358,32.977,13400.0
2006-09-08 13:35:00,48.02,48.02,47.94,47.95,17500.0,32.9632,32.9632,32.9083,32.9152,17500.0
2006-09-08 13:40:00,47.95,48.0,47.92,47.94,30600.0,32.9152,32.9495,32.8946,32.9083,30600.0
2006-09-08 13:45:00,47.95,47.96,47.86,47.86,48400.0,32.9152,32.922,32.8534,32.8534,48400.0
2006-09-08 13:50:00,47.85,47.88,47.83,47.85,39200.0,32.8465,32.8671,32.8328,32.8465,39200.0
2006-09-08 13:55:00,47.84,47.9,47.75,47.85,167100.0,32.8397,32.8809,32.7779,32.8465,167100.0
2006-09-08 14:00:00,47.85,47.9,47.79,47.84,23800.0,32.8465,32.8809,32.8053,32.8397,23800.0
2006-09-08 14:05:00,47.83,47.83,47.66,47.67,95100.0,32.8328,32.8328,32.7161,32.723,95100.0
2006-09-08 14:10:00,47.69,47.83,47.63,47.81,51700.0,32.7367,32.8328,32.6955,32.8191,51700.0
2006-09-08 14:15:00,47.82,47.93,47.8,47.85,37700.0,32.8259,32.9014,32.8122,32.8465,37700.0
2006-09-08 14:20:00,47.87,47.9,47.8,47.84,39900.0,32.8603,32.8809,32.8122,32.8397,39900.0
2006-09-08 14:25:00,47.86,47.91,47.82,47.82,34300.0,32.8534,32.8877,32.8259,32.8259,34300.0
2006-09-08 14:30:00,47.82,47.85,47.77,47.77,35300.0,32.8259,32.8465,32.7916,32.7916,35300.0
2006-09-08 14:35:00,47.79,47.87,47.77,47.87,54600.0,32.8053,32.8603,32.7916,32.8603,54600.0
2006-09-08 14:40:00,47.87,47.9,47.85,47.85,48500.0,32.8603,32.8809,32.8465,32.8465,48500.0
2006-09-08 14:45:00,47.86,47.95,47.86,47.92,46000.0,32.8534,32.9152,32.8534,32.8946,46000.0
2006-09-08 14:50:00,47.92,47.94,47.78,47.9,93400.0,32.8946,32.9083,32.7985,32.8809,93400.0
2006-09-08 14:55:00,47.89,47.95,47.89,47.94,16600.0,32.874,32.9152,32.874,32.9083,16600.0
2006-09-08 15:00:00,47.94,47.95,47.88,47.91,15800.0,32.9083,32.9152,32.8671,32.8877,15800.0
2006-09-08 15:05:00,47.92,47.94,47.85,47.92,40400.0,32.8946,32.9083,32.8465,32.8946,40400.0
2006-09-08 15:10:00,47.93,48.03,47.92,47.99,72500.0,32.9014,32.9701,32.8946,32.9426,72500.0
2006-09-08 15:15:00,47.99,48.09,47.97,48.08,81900.0,32.9426,33.0113,32.9289,33.0044,81900.0
2006-09-08 15:20:00,48.08,48.14,48.07,48.11,53800.0,33.0044,33.0456,32.9975,33.025,53800.0
2006-09-08 15:25:00,48.11,48.16,48.1,48.13,42400.0,33.025,33.0593,33.0181,33.0387,42400.0
2006-09-08 15:30:00,48.13,48.13,47.99,48.0,55500.0,33.0387,33.0387,32.9426,32.9495,55500.0
2006-09-08 15:35:00,48.01,48.1,48.01,48.03,46300.0,32.9564,33.0181,32.9564,32.9701,46300.0
2006-09-08 15:40:00,48.02,48.05,47.99,47.99,32200.0,32.9632,32.9838,32.9426,32.9426,32200.0
2006-09-08 15:45:00,47.99,48.05,47.98,47.99,84400.0,32.9426,32.9838,32.9358,32.9426,84400.0
2006-09-08 15:50:00,48.0,48.02,47.92,47.92,55800.0,32.9495,32.9632,32.8946,32.8946,55800.0
2006-09-08 15:55:00,47.92,48.07,47.92,48.06,117500.0,32.8946,32.9975,32.8946,32.9907,117500.0
2006-09-11 09:30:00,48.0,48.01,47.7,47.84,93500.0,32.9495,32.9564,32.7436,32.8397,93500.0
2006-09-11 09:35:00,47.85,47.85,47.7,47.75,60600.0,32.8465,32.8465,32.7436,32.7779,60600.0
2006-09-11 09:40:00,47.77,47.8,47.68,47.73,140000.0,32.7916,32.8122,32.7298,32.7642,140000.0
2006-09-11 09:45:00,47.71,47.87,47.7,47.71,60300.0,32.7504,32.8603,32.7436,32.7504,60300.0
2006-09-11 09:50:00,47.71,47.81,47.69,47.8,61600.0,32.7504,32.8191,32.7367,32.8122,61600.0
2006-09-11 09:55:00,47.8,47.91,47.69,47.91,104700.0,32.8122,32.8877,32.7367,32.8877,104700.0
2006-09-11 10:00:00,47.91,47.99,47.84,47.95,88400.0,32.8877,32.9426,32.8397,32.9152,88400.0
2006-09-11 10:05:00,47.95,48.09,47.95,48.07,61200.0,32.9152,33.0113,32.9152,32.9975,61200.0
2006-09-11 10:10:00,48.07,48.13,48.05,48.09,23000.0,32.9975,33.0387,32.9838,33.0113,23000.0
2006-09-11 10:15:00,48.11,48.14,48.06,48.1,64700.0,33.025,33.0456,32.9907,33.0181,64700.0
2006-09-11 10:20:00,48.1,48.18,48.08,48.16,40800.0,33.0181,33.0731,33.0044,33.0593,40800.0
2006-09-11 10:25:00,48.17,48.19,47.98,48.02,50500.0,33.0662,33.0799,32.9358,32.9632,50500.0
2006-09-11 10:30:00,48.02,48.03,47.93,47.97,96500.0,32.9632,32.9701,32.9014,32.9289,96500.0
2006-09-11 10:35:00,47.98,47.99,47.9,47.97,28700.0,32.9358,32.9426,32.8809,32.9289,28700.0
2006-09-11 10:40:00,47.99,47.99,47.78,47.78,101500.0,32.9426,32.9426,32.7985,32.7985,101500.0
2006-09-11 10:45:00,47.78,47.83,47.72,47.75,49300.0,32.7985,32.8328,32.7573,32.7779,49300.0
2006-09-11 10:50:00,47.74,47.9,47.73,47.89,41000.0,32.771,32.8809,32.7642,32.874,41000.0
2006-09-11 10:55:00,47.88,47.94,47.84,47.88,14100.0,32.8671,32.9083,32.8397,32.8671,14100.0
2006-09-11 11:00:00,47.88,47.88,47.75,47.78,15700.0,32.8671,32.8671,32.7779,32.7985,15700.0
2006-09-11 11:05:00,47.79,47.79,47.74,47.77,11500.0,32.8053,32.8053,32.771,32.7916,11500.0
2006-09-11 11:10:00,47.77,47.84,47.75,47.81,30200.0,32.7916,32.8397,32.7779,32.8191,30200.0
2006-09-11 11:15:00,47.82,47.83,47.76,47.76,14800.0,32.8259,32.8328,32.7847,32.7847,14800.0
2006-09-11 11:20:00,47.78,47.88,47.78,47.83,24200.0,32.7985,32.8671,32.7985,32.8328,24200.0
2006-09-11 11:25:00,47.83,47.95,47.82,47.91,11200.0,32.8328,32.9152,32.8259,32.8877,11200.0
2006-09-11 11:30:00,47.93,47.97,47.91,47.96,16200.0,32.9014,32.9289,32.8877,32.922,16200.0
2006-09-11 11:35:00,47.97,47.99,47.95,47.98,11300.0,32.9289,32.9426,32.9152,32.9358,11300.0
2006-09-11 11:40:00,47.99,48.02,47.97,48.02,18700.0,32.9426,32.9632,32.9289,32.9632,18700.0
2006-09-11 11:45:00,48.01,48.04,48.0,48.0,14800.0,32.9564,32.977,32.9495,32.9495,14800.0
2006-09-11 11:50:00,48.0,48.06,48.0,48.06,17100.0,32.9495,32.9907,32.9495,32.9907,17100.0
2006-09-11 11:55:00,48.06,48.2,48.06,48.18,26600.0,32.9907,33.0868,32.9907,33.0731,26600.0
2006-09-11 12:00:00,48.19,48.26,48.18,48.24,94000.0,33.0799,33.128,33.0731,33.1142,94000.0
2006-09-11 12:05:00,48.25,48.49,48.23,48.42,116500.0,33.1211,33.2859,33.1074,33.2378,116500.0
2006-09-11 12:10:00,48.42,48.66,48.41,48.63,98100.0,33.2378,33.4026,33.2309,33.382,98100.0
2006-09-11 12:15:00,48.63,48.73,48.6,48.63,146400.0,33.382,33.4506,33.3614,33.382,146400.0
2006-09-11 12:20:00,48.63,48.65,48.55,48.62,57000.0,33.382,33.3957,33.327,33.3751,57000.0
2006-09-11 12:25:00,48.62,48.76,48.56,48.73,45300.0,33.3751,33.4712,33.3339,33.4506,45300.0
2006-09-11 12:30:00,48.74,48.82,48.72,48.77,54700.0,33.4575,33.5124,33.4437,33.4781,54700.0
2006-09-11 12:35:00,48.78,48.78,48.7,48.76,26500.0,33.4849,33.4849,33.43,33.4712,26500.0
2006-09-11 12:40:00,48.75,48.77,48.71,48.73,22400.0,33.4643,33.4781,33.4369,33.4506,22400.0
2006-09-11 12:45:00,48.74,48.74,48.68,48.72,46600.0,33.4575,33.4575,33.4163,33.4437,46600.0
2006-09-11 12:50:00,48.71,48.77,48.68,48.72,73500.0,33.4369,33.4781,33.4163,33.4437,73500.0
2006-09-11 12:55:00,48.73,48.82,48.69,48.77,43100.0,33.4506,33.5124,33.4231,33.4781,43100.0
2006-09-11 13:00:00,48.77,49.13,48.77,49.12,140700.0,33.4781,33.7252,33.4781,33.7183,140700.0
2006-09-11 13:05:00,49.12,49.15,49.11,49.13,65700.0,33.7183,33.7389,33.7115,33.7252,65700.0
2006-09-11 13:10:00,49.13,49.13,48.89,48.89,65000.0,33.7252,33.7252,33.5604,33.5604,65000.0
2006-09-11 13:15:00,48.9,48.98,48.84,48.93,43200.0,33.5673,33.6222,33.5261,33.5879,43200.0
2006-09-11 13:20:00,48.94,48.98,48.88,48.93,91700.0,33.5948,33.6222,33.5536,33.5879,91700.0
2006-09-11 13:25:00,48.94,49.02,48.93,48.96,67500.0,33.5948,33.6497,33.5879,33.6085,67500.0
2006-09-11 13:30:00,48.96,49.02,48.96,48.98,113500.0,33.6085,33.6497,33.6085,33.6222,113500.0
2006-09-11 13:35:00,48.98,49.02,48.92,49.02,40400.0,33.6222,33.6497,33.581,33.6497,40400.0
2006-09-11 13:40:00,49.02,49.03,48.97,49.0,63400.0,33.6497,33.6565,33.6153,33.6359,63400.0
2006-09-11 13:45:00,49.01,49.04,48.99,49.02,56900.0,33.6428,33.6634,33.6291,33.6497,56900.0
2006-09-11 13:50:00,49.03,49.03,48.99,49.0,68900.0,33.6565,33.6565,33.6291,33.6359,68900.0
2006-09-11 13:55:00,49.01,49.04,48.96,49.0,105700.0,33.6428,33.6634,33.6085,33.6359,105700.0
2006-09-11 14:00:00,49.0,49.08,48.97,49.0,94700.0,33.6359,33.6909,33.6153,33.6359,94700.0
2006-09-11 14:05:00,49.01,49.07,49.0,49.06,45600.0,33.6428,33.684,33.6359,33.6771,45600.0
2006-09-11 14:10:00,49.05,49.07,49.02,49.05,37600.0,33.6703,33.684,33.6497,33.6703,37600.0
2006-09-11 14:15:00,49.05,49.12,49.05,49.11,37900.0,33.6703,33.7183,33.6703,33.7115,37900.0
2006-09-11 14:20:00,49.11,49.14,49.04,49.06,60600.0,33.7115,33.732,33.6634,33.6771,60600.0
2006-09-11 14:25:00,49.06,49.07,48.99,49.01,41000.0,33.6771,33.684,33.6291,33.6428,41000.0
2006-09-11 14:30:00,49.01,49.01,48.84,48.84,53600.0,33.6428,33.6428,33.5261,33.5261,53600.0
2006-09-11 14:35:00,48.83,48.84,48.77,48.81,53800.0,33.5192,33.5261,33.4781,33.5055,53800.0
2006-09-11 14:40:00,48.81,48.81,48.77,48.79,55500.0,33.5055,33.5055,33.4781,33.4918,55500.0
2006-09-11 14:45:00,48.78,48.81,48.77,48.78,31800.0,33.4849,33.5055,33.4781,33.4849,31800.0
2006-09-11 14:50:00,48.77,48.8,48.77,48.79,25900.0,33.4781,33.4987,33.4781,33.4918,25900.0
2006-09-11 14:55:00,48.79,48.85,48.79,48.83,43300.0,33.4918,33.533,33.4918,33.5192,43300.0
2006-09-11 15:00:00,48.82,48.85,48.79,48.79,96300.0,33.5124,33.533,33.4918,33.4918,96300.0
2006-09-11 15:05:00,48.8,48.8,48.58,48.61,137500.0,33.4987,33.4987,33.3476,33.3682,137500.0
2006-09-11 15:10:00,48.62,48.66,48.57,48.59,56100.0,33.3751,33.4026,33.3408,33.3545,56100.0
2006-09-11 15:15:00,48.59,48.59,48.46,48.5,102300.0,33.3545,33.3545,33.2653,33.2927,102300.0
2006-09-11 15:20:00,48.49,48.5,48.34,48.41,132800.0,33.2859,33.2927,33.1829,33.2309,132800.0
2006-09-11 15:25:00,48.41,48.49,48.39,48.47,43100.0,33.2309,33.2859,33.2172,33.2721,43100.0
2006-09-11 15:30:00,48.47,48.65,48.44,48.62,80900.0,33.2721,33.3957,33.2515,33.3751,80900.0
2006-09-11 15:35:00,48.63,48.64,48.55,48.55,56700.0,33.382,33.3888,33.327,33.327,56700.0
2006-09-11 15:40:00,48.54,48.6,48.45,48.51,95800.0,33.3202,33.3614,33.2584,33.2996,95800.0
2006-09-11 15:45:00,48.51,48.72,48.5,48.69,82900.0,33.2996,33.4437,33.2927,33.4231,82900.0
2006-09-11 15:50:00,48.69,48.71,48.64,48.65,76100.0,33.4231,33.4369,33.3888,33.3957,76100.0
2006-09-11 15:55:00,48.66,48.68,48.6,48.63,98700.0,33.4026,33.4163,33.3614,33.382,98700.0
2006-09-12 09:30:00,48.63,48.63,48.35,48.45,78200.0,33.382,33.382,33.1898,33.2584,78200.0
2006-09-12 09:35:00,48.45,48.9,48.42,48.78,44600.0,33.2584,33.5673,33.2378,33.4849,44600.0
2006-09-12 09:40:00,48.79,48.95,48.78,48.87,38600.0,33.4918,33.6016,33.4849,33.5467,38600.0
2006-09-12 09:45:00,48.87,49.15,48.86,48.98,80600.0,33.5467,33.7389,33.5398,33.6222,80600.0
2006-09-12 09:50:00,48.99,49.05,48.9,49.0,90200.0,33.6291,33.6703,33.5673,33.6359,90200.0
2006-09-12 09:55:00,49.0,49.07,48.85,48.85,52400.0,33.6359,33.684,33.533,33.533,52400.0
2006-09-12 10:00:00,48.84,49.0,48.84,48.94,37000.0,33.5261,33.6359,33.5261,33.5948,37000.0
2006-09-12 10:05:00,48.94,48.98,48.83,48.87,32500.0,33.5948,33.6222,33.5192,33.5467,32500.0
2006-09-12 10:10:00,48.85,48.88,48.75,48.82,35300.0,33.533,33.5536,33.4643,33.5124,35300.0
2006-09-12 10:15:00,48.82,48.9,48.78,48.87,26500.0,33.5124,33.5673,33.4849,33.5467,26500.0
2006-09-12 10:20:00,48.88,48.95,48.85,48.94,17400.0,33.5536,33.6016,33.533,33.5948,17400.0
2006-09-12 10:25:00,48.96,49.09,48.95,49.07,31900.0,33.6085,33.6977,33.6016,33.684,31900.0
2006-09-12 10:30:00,49.07,49.09,48.89,48.89,28000.0,33.684,33.6977,33.5604,33.5604,28000.0
2006-09-12 10:35:00,48.91,48.91,48.85,48.87,32800.0,33.5742,33.5742,33.533,33.5467,32800.0
2006-09-12 10:40:00,48.88,48.95,48.88,48.92,22700.0,33.5536,33.6016,33.5536,33.581,22700.0
2006-09-12 10:45:00,48.91,48.99,48.9,48.9,27200.0,33.5742,33.6291,33.5673,33.5673,27200.0
2006-09-12 10:50:00,48.9,48.91,48.87,48.87,8600.0,33.5673,33.5742,33.5467,33.5467,8600.0
2006-09-12 10:55:00,48.87,49.02,48.87,49.01,34200.0,33.5467,33.6497,33.5467,33.6428,34200.0
2006-09-12 11:00:00,49.01,49.07,49.0,49.07,17100.0,33.6428,33.684,33.6359,33.684,17100.0
2006-09-12 11:05:00,49.07,49.15,49.07,49.14,33900.0,33.684,33.7389,33.684,33.732,33900.0
2006-09-12 11:10:00,49.14,49.27,49.12,49.26,49300.0,33.732,33.8213,33.7183,33.8144,49300.0
2006-09-12 11:15:00,49.26,49.37,49.26,49.3,60100.0,33.8144,33.8899,33.8144,33.8419,60100.0
2006-09-12 11:20:00,49.3,49.34,49.29,49.32,29500.0,33.8419,33.8693,33.835,33.8556,29500.0
2006-09-12 11:25:00,49.32,49.38,49.3,49.36,31700.0,33.8556,33.8968,33.8419,33.8831,31700.0
2006-09-12 11:30:00,49.36,49.47,49.36,49.44,51100.0,33.8831,33.9586,33.8831,33.938,51100.0
2006-09-12 11:35:00,49.46,49.5,49.44,49.5,66300.0,33.9517,33.9792,33.938,33.9792,66300.0
2006-09-12 11:40:00,49.5,49.6,49.49,49.59,65500.0,33.9792,34.0478,33.9723,34.0409,65500.0
2006-09-12 11:45:00,49.59,49.64,49.54,49.55,112400.0,34.0409,34.0753,34.0066,34.0135,112400.0
2006-09-12 11:50:00,49.53,49.6,49.53,49.59,35700.0,33.9998,34.0478,33.9998,34.0409,35700.0
2006-09-12 11:55:00,49.59,49.65,49.57,49.62,35000.0,34.0409,34.0821,34.0272,34.0615,35000.0
2006-09-12 12:00:00,49.63,49.66,49.6,49.64,56100.0,34.0684,34.089,34.0478,34.0753,56100.0
2006-09-12 12:05:00,49.63,49.67,49.59,49.59,60000.0,34.0684,34.0959,34.0409,34.0409,60000.0
2006-09-12 12:10:00,49.59,49.63,49.59,49.6,23800.0,34.0409,34.0684,34.0409,34.0478,23800.0
2006-09-12 12:15:00,49.59,49.61,49.57,49.6,43800.0,34.0409,34.0547,34.0272,34.0478,43800.0
2006-09-12 12:20:00,49.6,49.6,49.59,49.6,10500.0,34.0478,34.0478,34.0409,34.0478,10500.0
2006-09-12 12:25:00,49.59,49.6,49.45,49.47,53900.0,34.0409,34.0478,33.9448,33.9586,53900.0
2006-09-12 12:30:00,49.47,49.48,49.46,49.46,11400.0,33.9586,33.9654,33.9517,33.9517,11400.0
2006-09-12 12:35:00,49.46,49.46,49.36,49.4,26900.0,33.9517,33.9517,33.8831,33.9105,26900.0
2006-09-12 12:40:00,49.4,49.4,49.37,49.38,15600.0,33.9105,33.9105,33.8899,33.8968,15600.0
2006-09-12 12:45:00,49.38,49.5,49.36,49.49,73200.0,33.8968,33.9792,33.8831,33.9723,73200.0
2006-09-12 12:50:00,49.49,49.62,49.43,49.59,74800.0,33.9723,34.0615,33.9311,34.0409,74800.0
2006-09-12 12:55:00,49.6,49.6,49.57,49.6,14100.0,34.0478,34.0478,34.0272,34.0478,14100.0
2006-09-12 13:00:00,49.6,49.62,49.55,49.56,78200.0,34.0478,34.0615,34.0135,34.0204,78200.0
2006-09-12 13:05:00,49.55,49.56,49.53,49.54,15900.0,34.0135,34.0204,33.9998,34.0066,15900.0
2006-09-12 13:10:00,49.54,49.56,49.54,49.56,29300.0,34.0066,34.0204,34.0066,34.0204,29300.0
2006-09-12 13:15:00,49.56,49.62,49.56,49.59,59800.0,34.0204,34.0615,34.0204,34.0409,59800.0
2006-09-12 13:20:00,49.59,49.63,49.57,49.6,39300.0,34.0409,34.0684,34.0272,34.0478,39300.0
2006-09-12 13:25:00,49.6,49.62,49.59,49.59,25600.0,34.0478,34.0615,34.0409,34.0409,25600.0
2006-09-12 13:30:00,49.6,49.65,49.59,49.65,34900.0,34.0478,34.0821,34.0409,34.0821,34900.0
2006-09-12 13:35:00,49.66,49.75,49.64,49.64,96600.0,34.089,34.1508,34.0753,34.0753,96600.0
2006-09-12 13:40:00,49.64,49.75,49.63,49.74,39300.0,34.0753,34.1508,34.0684,34.1439,39300.0
2006-09-12 13:45:00,49.74,49.84,49.72,49.83,76000.0,34.1439,34.2126,34.1302,34.2057,76000.0
2006-09-12 13:50:00,49.83,49.85,49.82,49.84,68100.0,34.2057,34.2194,34.1988,34.2126,68100.0
2006-09-12 13:55:00,49.84,49.85,49.8,49.82,41200.0,34.2126,34.2194,34.1851,34.1988,41200.0
2006-09-12 14:00:00,49.83,49.96,49.81,49.94,113200.0,34.2057,34.2949,34.192,34.2812,113200.0
2006-09-12 14:05:00,49.94,49.96,49.9,49.95,78800.0,34.2812,34.2949,34.2537,34.2881,78800.0
2006-09-12 14:10:00,49.96,50.03,49.93,50.0,143500.0,34.2949,34.343,34.2743,34.3224,143500.0
2006-09-12 14:15:00,50.01,50.06,49.81,50.05,104500.0,34.3293,34.3636,34.192,34.3567,104500.0
2006-09-12 14:20:00,50.05,50.08,50.03,50.05,48100.0,34.3567,34.3773,34.343,34.3567,48100.0
2006-09-12 14:25:00,50.05,50.23,50.05,50.2,176400.0,34.3567,34.4803,34.3567,34.4597,176400.0
2006-09-12 14:30:00,50.2,50.32,50.2,50.3,98000.0,34.4597,34.5421,34.4597,34.5283,98000.0
2006-09-12 14:35:00,50.3,50.36,50.28,50.29,91200.0,34.5283,34.5695,34.5146,34.5215,91200.0
2006-09-12 14:40:00,50.29,50.3,50.15,50.15,56600.0,34.5215,34.5283,34.4254,34.4254,56600.0
2006-09-12 14:45:00,50.16,50.26,50.1,50.25,86400.0,34.4322,34.5009,34.391,34.494,86400.0
2006-09-12 14:50:00,50.25,50.25,50.1,50.13,65800.0,34.494,34.494,34.391,34.4116,65800.0
2006-09-12 14:55:00,50.13,50.25,50.12,50.19,76200.0,34.4116,34.494,34.4048,34.4528,76200.0
2006-09-12 15:00:00,50.19,50.2,50.01,50.05,64900.0,34.4528,34.4597,34.3293,34.3567,64900.0
2006-09-12 15:05:00,50.05,50.07,50.0,50.04,281500.0,34.3567,34.3704,34.3224,34.3498,281500.0
2006-09-12 15:10:00,50.03,50.03,49.93,50.01,173800.0,34.343,34.343,34.2743,34.3293,173800.0
2006-09-12 15:15:00,50.01,50.02,49.98,50.01,79200.0,34.3293,34.3361,34.3087,34.3293,79200.0
2006-09-12 15:20:00,50.02,50.04,50.01,50.01,54800.0,34.3361,34.3498,34.3293,34.3293,54800.0
2006-09-12 15:25:00,50.01,50.01,49.89,49.96,82100.0,34.3293,34.3293,34.2469,34.2949,82100.0
2006-09-12 15:30:00,49.97,50.0,49.95,50.0,76200.0,34.3018,34.3224,34.2881,34.3224,76200.0
2006-09-12 15:35:00,50.0,50.02,49.86,49.86,100300.0,34.3224,34.3361,34.2263,34.2263,100300.0
2006-09-12 15:40:00,49.86,49.88,49.72,49.76,112800.0,34.2263,34.24,34.1302,34.1576,112800.0
2006-09-12 15:45:00,49.75,49.78,49.67,49.68,109500.0,34.1508,34.1714,34.0959,34.1027,109500.0
2006-09-12 15:50:00,49.68,49.68,49.44,49.44,368900.0,34.1027,34.1027,33.938,33.938,368900.0
2006-09-12 15:55:00,49.44,49.74,49.4,49.55,405700.0,33.938,34.1439,33.9105,34.0135,405700.0
2006-09-13 09:30:00,49.5,49.58,49.1,49.26,91900.0,33.9792,34.0341,33.7046,33.8144,91900.0
2006-09-13 09:35:00,49.26,49.57,49.25,49.54,119400.0,33.8144,34.0272,33.8076,34.0066,119400.0
2006-09-13 09:40:00,49.53,49.94,49.52,49.9,98000.0,33.9998,34.2812,33.9929,34.2537,98000.0
2006-09-13 09:45:00,49.89,49.97,49.75,49.94,91200.0,34.2469,34.3018,34.1508,34.2812,91200.0
2006-09-13 09:50:00,49.97,50.05,49.81,49.85,74600.0,34.3018,34.3567,34.192,34.2194,74600.0
2006-09-13 09:55:00,49.85,50.04,49.82,49.92,82700.0,34.2194,34.3498,34.1988,34.2675,82700.0
2006-09-13 10:00:00,49.92,49.93,49.79,49.84,132700.0,34.2675,34.2743,34.1782,34.2126,132700.0
2006-09-13 10:05:00,49.83,49.83,49.68,49.8,166300.0,34.2057,34.2057,34.1027,34.1851,166300.0
2006-09-13 10:10:00,49.8,49.84,49.58,49.58,50100.0,34.1851,34.2126,34.0341,34.0341,50100.0
2006-09-13 10:15:00,49.59,49.71,49.59,49.68,34100.0,34.0409,34.1233,34.0409,34.1027,34100.0
2006-09-13 10:20:00,49.68,49.69,49.44,49.45,73500.0,34.1027,34.1096,33.938,33.9448,73500.0
2006-09-13 10:25:00,49.45,49.47,49.28,49.31,42300.0,33.9448,33.9586,33.8281,33.8487,42300.0
2006-09-13 10:30:00,49.3,49.47,49.25,49.41,44100.0,33.8419,33.9586,33.8076,33.9174,44100.0
2006-09-13 10:35:00,49.42,49.45,49.26,49.27,63000.0,33.9243,33.9448,33.8144,33.8213,63000.0
2006-09-13 10:40:00,49.27,49.27,49.05,49.07,106400.0,33.8213,33.8213,33.6703,33.684,106400.0
2006-09-13 10:45:00,49.07,49.14,49.0,49.07,92200.0,33.684,33.732,33.6359,33.684,92200.0
2006-09-13 10:50:00,49.07,49.29,49.05,49.29,52700.0,33.684,33.835,33.6703,33.835,52700.0
2006-09-13 10:55:00,49.28,49.29,49.18,49.21,37400.0,33.8281,33.835,33.7595,33.7801,37400.0
2006-09-13 11:00:00,49.21,49.38,49.19,49.33,41100.0,33.7801,33.8968,33.7664,33.8625,41100.0
2006-09-13 11:05:00,49.34,49.46,49.33,49.43,46600.0,33.8693,33.9517,33.8625,33.9311,46600.0
2006-09-13 11:10:00,49.42,49.47,49.37,49.42,38200.0,33.9243,33.9586,33.8899,33.9243,38200.0
2006-09-13 11:15:00,49.42,49.45,49.41,49.44,12900.0,33.9243,33.9448,33.9174,33.938,12900.0
2006-09-13 11:20:00,49.45,49.45,49.41,49.43,14100.0,33.9448,33.9448,33.9174,33.9311,14100.0
2006-09-13 11:25:00,49.44,49.69,49.44,49.64,68900.0,33.938,34.1096,33.938,34.0753,68900.0
2006-09-13 11:30:00,49.65,49.68,49.6,49.64,49800.0,34.0821,34.1027,34.0478,34.0753,49800.0
2006-09-13 11:35:00,49.62,49.65,49.48,49.51,33600.0,34.0615,34.0821,33.9654,33.986,33600.0
2006-09-13 11:40:00,49.52,49.56,49.52,49.56,36000.0,33.9929,34.0204,33.9929,34.0204,36000.0
2006-09-13 11:45:00,49.57,49.65,49.54,49.64,55400.0,34.0272,34.0821,34.0066,34.0753,55400.0
2006-09-13 11:50:00,49.64,49.8,49.6,49.6,67000.0,34.0753,34.1851,34.0478,34.0478,67000.0
2006-09-13 11:55:00,49.6,49.64,49.55,49.63,21200.0,34.0478,34.0753,34.0135,34.0684,21200.0
2006-09-13 12:00:00,49.61,49.61,49.49,49.57,35500.0,34.0547,34.0547,33.9723,34.0272,35500.0
2006-09-13 12:05:00,49.57,49.68,49.57,49.67,24600.0,34.0272,34.1027,34.0272,34.0959,24600.0
2006-09-13 12:10:00,49.67,49.7,49.6,49.64,31400.0,34.0959,34.1165,34.0478,34.0753,31400.0
2006-09-13 12:15:00,49.63,49.63,49.52,49.52,45200.0,34.0684,34.0684,33.9929,33.9929,45200.0
2006-09-13 12:20:00,49.52,49.53,49.47,49.47,21100.0,33.9929,33.9998,33.9586,33.9586,21100.0
2006-09-13 12:25:00,49.48,49.5,49.37,49.39,55400.0,33.9654,33.9792,33.8899,33.9037,55400.0
2006-09-13 12:30:00,49.37,49.42,49.35,49.36,30500.0,33.8899,33.9243,33.8762,33.8831,30500.0
2006-09-13 12:35:00,49.38,49.42,49.36,49.4,31500.0,33.8968,33.9243,33.8831,33.9105,31500.0
2006-09-13 12:40:00,49.38,49.4,49.35,49.36,14300.0,33.8968,33.9105,33.8762,33.8831,14300.0
2006-09-13 12:45:00,49.35,49.36,49.35,49.36,22200.0,33.8762,33.8831,33.8762,33.8831,22200.0
2006-09-13 12:50:00,49.35,49.41,49.35,49.36,43700.0,33.8762,33.9174,33.8762,33.8831,43700.0
2006-09-13 12:55:00,49.35,49.35,49.31,49.32,27900.0,33.8762,33.8762,33.8487,33.8556,27900.0
2006-09-13 13:00:00,49.32,49.35,49.32,49.34,30300.0,33.8556,33.8762,33.8556,33.8693,30300.0
2006-09-13 13:05:00,49.35,49.38,49.34,49.36,24700.0,33.8762,33.8968,33.8693,33.8831,24700.0
2006-09-13 13:10:00,49.37,49.37,49.33,49.37,17000.0,33.8899,33.8899,33.8625,33.8899,17000.0
2006-09-13 13:15:00,49.37,49.37,49.36,49.37,13800.0,33.8899,33.8899,33.8831,33.8899,13800.0
2006-09-13 13:20:00,49.36,49.36,49.33,49.33,21300.0,33.8831,33.8831,33.8625,33.8625,21300.0
2006-09-13 13:25:00,49.34,49.34,49.3,49.33,17000.0,33.8693,33.8693,33.8419,33.8625,17000.0
2006-09-13 13:30:00,49.33,49.38,49.33,49.37,22200.0,33.8625,33.8968,33.8625,33.8899,22200.0
2006-09-13 13:35:00,49.37,49.44,49.37,49.4,35600.0,33.8899,33.938,33.8899,33.9105,35600.0
2006-09-13 13:40:00,49.4,49.45,49.4,49.43,23200.0,33.9105,33.9448,33.9105,33.9311,23200.0
2006-09-13 13:45:00,49.44,49.5,49.43,49.5,34900.0,33.938,33.9792,33.9311,33.9792,34900.0
2006-09-13 13:50:00,49.49,49.5,49.45,49.46,12500.0,33.9723,33.9792,33.9448,33.9517,12500.0
2006-09-13 13:55:00,49.46,49.49,49.45,49.48,16200.0,33.9517,33.9723,33.9448,33.9654,16200.0
2006-09-13 14:00:00,49.47,49.51,49.46,49.49,50200.0,33.9586,33.986,33.9517,33.9723,50200.0
2006-09-13 14:05:00,49.5,49.5,49.48,49.5,32000.0,33.9792,33.9792,33.9654,33.9792,32000.0
2006-09-13 14:10:00,49.5,49.58,49.48,49.58,65100.0,33.9792,34.0341,33.9654,34.0341,65100.0
2006-09-13 14:15:00,49.58,49.59,49.5,49.51,26300.0,34.0341,34.0409,33.9792,33.986,26300.0
2006-09-13 14:20:00,49.51,49.56,49.5,49.56,60400.0,33.986,34.0204,33.9792,34.0204,60400.0
2006-09-13 14:25:00,49.56,49.6,49.55,49.56,40100.0,34.0204,34.0478,34.0135,34.0204,40100.0
2006-09-13 14:30:00,49.55,49.68,49.55,49.65,61000.0,34.0135,34.1027,34.0135,34.0821,61000.0
2006-09-13 14:35:00,49.66,49.67,49.56,49.56,65800.0,34.089,34.0959,34.0204,34.0204,65800.0
2006-09-13 14:40:00,49.57,49.61,49.55,49.61,31800.0,34.0272,34.0547,34.0135,34.0547,31800.0
2006-09-13 14:45:00,49.61,49.73,49.61,49.66,35700.0,34.0547,34.137,34.0547,34.089,35700.0
2006-09-13 14:50:00,49.67,49.69,49.62,49.68,44500.0,34.0959,34.1096,34.0615,34.1027,44500.0
2006-09-13 14:55:00,49.68,49.72,49.53,49.58,78100.0,34.1027,34.1302,33.9998,34.0341,78100.0
2006-09-13 15:00:00,49.56,49.6,49.45,49.48,43500.0,34.0204,34.0478,33.9448,33.9654,43500.0
2006-09-13 15:05:00,49.48,49.49,49.37,49.38,68800.0,33.9654,33.9723,33.8899,33.8968,68800.0
2006-09-13 15:10:00,49.37,49.46,49.36,49.45,42400.0,33.8899,33.9517,33.8831,33.9448,42400.0
2006-09-13 15:15:00,49.45,49.45,49.39,49.41,26500.0,33.9448,33.9448,33.9037,33.9174,26500.0
2006-09-13 15:20:00,49.41,49.47,49.4,49.41,34900.0,33.9174,33.9586,33.9105,33.9174,34900.0
2006-09-13 15:25:00,49.41,49.46,49.39,49.45,64800.0,33.9174,33.9517,33.9037,33.9448,64800.0
2006-09-13 15:30:00,49.45,49.6,49.44,49.58,66800.0,33.9448,34.0478,33.938,34.0341,66800.0
2006-09-13 15:35:00,49.58,49.59,49.55,49.56,27400.0,34.0341,34.0409,34.0135,34.0204,27400.0
2006-09-13 15:40:00,49.56,49.56,49.48,49.51,109600.0,34.0204,34.0204,33.9654,33.986,109600.0
2006-09-13 15:45:00,49.51,49.61,49.46,49.59,51500.0,33.986,34.0547,33.9517,34.0409,51500.0
2006-09-13 15:50:00,49.59,49.6,49.5,49.55,52200.0,34.0409,34.0478,33.9792,34.0135,52200.0
2006-09-13 15:55:00,49.55,49.56,49.48,49.53,225700.0,34.0135,34.0204,33.9654,33.9998,225700.0
2006-09-14 09:30:00,49.31,49.44,49.29,49.35,70200.0,33.8487,33.938,33.835,33.8762,70200.0
2006-09-14 09:35:00,49.39,49.39,49.11,49.16,38500.0,33.9037,33.9037,33.7115,33.7458,38500.0
2006-09-14 09:40:00,49.15,49.2,49.07,49.1,130600.0,33.7389,33.7732,33.684,33.7046,130600.0
2006-09-14 09:45:00,49.1,49.11,49.05,49.08,98100.0,33.7046,33.7115,33.6703,33.6909,98100.0
2006-09-14 09:50:00,49.07,49.08,49.01,49.02,97500.0,33.684,33.6909,33.6428,33.6497,97500.0
2006-09-14 09:55:00,49.02,49.1,48.97,48.98,133800.0,33.6497,33.7046,33.6153,33.6222,133800.0
2006-09-14 10:00:00,48.97,48.98,48.88,48.93,99300.0,33.6153,33.6222,33.5536,33.5879,99300.0
2006-09-14 10:05:00,48.93,48.96,48.9,48.95,37100.0,33.5879,33.6085,33.5673,33.6016,37100.0
2006-09-14 10:10:00,48.95,49.02,48.94,48.99,45200.0,33.6016,33.6497,33.5948,33.6291,45200.0
2006-09-14 10:15:00,48.98,49.08,48.97,48.97,72600.0,33.6222,33.6909,33.6153,33.6153,72600.0
2006-09-14 10:20:00,48.97,48.97,48.81,48.83,87500.0,33.6153,33.6153,33.5055,33.5192,87500.0
2006-09-14 10:25:00,48.82,48.98,48.82,48.96,46000.0,33.5124,33.6222,33.5124,33.6085,46000.0
2006-09-14 10:30:00,48.97,49.12,48.97,49.1,298600.0,33.6153,33.7183,33.6153,33.7046,298600.0
2006-09-14 10:35:00,49.09,49.1,48.99,49.0,85000.0,33.6977,33.7046,33.6291,33.6359,85000.0
2006-09-14 10:40:00,49.0,49.01,48.91,48.92,38200.0,33.6359,33.6428,33.5742,33.581,38200.0
2006-09-14 10:45:00,48.95,48.97,48.83,48.96,81200.0,33.6016,33.6153,33.5192,33.6085,81200.0
2006-09-14 10:50:00,48.96,49.01,48.96,49.0,28300.0,33.6085,33.6428,33.6085,33.6359,28300.0
2006-09-14 10:55:00,49.0,49.0,48.97,48.98,46300.0,33.6359,33.6359,33.6153,33.6222,46300.0
2006-09-14 11:00:00,48.98,49.0,48.96,48.99,424200.0,33.6222,33.6359,33.6085,33.6291,424200.0
2006-09-14 11:05:00,48.99,49.08,48.97,49.04,139200.0,33.6291,33.6909,33.6153,33.6634,139200.0
2006-09-14 11:10:00,49.03,49.05,48.98,48.98,35900.0,33.6565,33.6703,33.6222,33.6222,35900.0
2006-09-14 11:15:00,48.98,49.15,48.98,49.15,41500.0,33.6222,33.7389,33.6222,33.7389,41500.0
2006-09-14 11:20:00,49.15,49.26,49.09,49.22,63000.0,33.7389,33.8144,33.6977,33.787,63000.0
2006-09-14 11:25:00,49.23,49.27,49.2,49.25,42700.0,33.7938,33.8213,33.7732,33.8076,42700.0
2006-09-14 11:30:00,49.25,49.32,49.19,49.27,36800.0,33.8076,33.8556,33.7664,33.8213,36800.0
2006-09-14 11:35:00,49.27,49.35,49.25,49.32,27900.0,33.8213,33.8762,33.8076,33.8556,27900.0
2006-09-14 11:40:00,49.3,49.35,49.3,49.31,19000.0,33.8419,33.8762,33.8419,33.8487,19000.0
2006-09-14 11:45:00,49.32,49.32,49.25,49.29,16400.0,33.8556,33.8556,33.8076,33.835,16400.0
2006-09-14 11:50:00,49.3,49.32,49.29,49.32,16600.0,33.8419,33.8556,33.835,33.8556,16600.0
2006-09-14 11:55:00,49.32,49.34,49.31,49.34,11700.0,33.8556,33.8693,33.8487,33.8693,11700.0
2006-09-14 12:00:00,49.32,49.34,49.28,49.28,15500.0,33.8556,33.8693,33.8281,33.8281,15500.0
2006-09-14 12:05:00,49.29,49.29,49.22,49.26,66100.0,33.835,33.835,33.787,33.8144,66100.0
2006-09-14 12:10:00,49.27,49.35,49.27,49.33,19700.0,33.8213,33.8762,33.8213,33.8625,19700.0
2006-09-14 12:15:00,49.33,49.33,49.19,49.24,22100.0,33.8625,33.8625,33.7664,33.8007,22100.0
2006-09-14 12:20:00,49.24,49.36,49.24,49.36,23300.0,33.8007,33.8831,33.8007,33.8831,23300.0
2006-09-14 12:25:00,49.36,49.5,49.35,49.5,73900.0,33.8831,33.9792,33.8762,33.9792,73900.0
2006-09-14 12:30:00,49.48,49.58,49.48,49.56,57800.0,33.9654,34.0341,33.9654,34.0204,57800.0
2006-09-14 12:35:00,49.57,49.57,49.55,49.55,14800.0,34.0272,34.0272,34.0135,34.0135,14800.0
2006-09-14 12:40:00,49.55,49.56,49.46,49.49,31500.0,34.0135,34.0204,33.9517,33.9723,31500.0
2006-09-14 12:45:00,49.48,49.59,49.39,49.59,52600.0,33.9654,34.0409,33.9037,34.0409,52600.0
2006-09-14 12:50:00,49.58,49.65,49.57,49.58,21600.0,34.0341,34.0821,34.0272,34.0341,21600.0
2006-09-14 12:55:00,49.57,49.63,49.57,49.63,7900.0,34.0272,34.0684,34.0272,34.0684,7900.0
2006-09-14 13:00:00,49.61,49.72,49.59,49.72,66100.0,34.0547,34.1302,34.0409,34.1302,66100.0
2006-09-14 13:05:00,49.72,49.77,49.7,49.74,36300.0,34.1302,34.1645,34.1165,34.1439,36300.0
2006-09-14 13:10:00,49.74,49.8,49.73,49.8,38100.0,34.1439,34.1851,34.137,34.1851,38100.0
2006-09-14 13:15:00,49.79,49.9,49.74,49.9,66200.0,34.1782,34.2537,34.1439,34.2537,66200.0
2006-09-14 13:20:00,49.9,50.03,49.9,49.98,131800.0,34.2537,34.343,34.2537,34.3087,131800.0
2006-09-14 13:25:00,50.0,50.0,49.92,50.0,42500.0,34.3224,34.3224,34.2675,34.3224,42500.0
2006-09-14 13:30:00,49.93,50.14,49.92,50.13,51300.0,34.2743,34.4185,34.2675,34.4116,51300.0
2006-09-14 13:35:00,50.12,50.2,50.05,50.06,44100.0,34.4048,34.4597,34.3567,34.3636,44100.0
2006-09-14 13:40:00,50.06,50.06,49.89,49.92,27200.0,34.3636,34.3636,34.2469,34.2675,27200.0
2006-09-14 13:45:00,49.92,49.95,49.9,49.95,17100.0,34.2675,34.2881,34.2537,34.2881,17100.0
2006-09-14 13:50:00,49.95,50.04,49.93,50.0,27700.0,34.2881,34.3498,34.2743,34.3224,27700.0
2006-09-14 13:55:00,50.0,50.03,49.86,49.87,31000.0,34.3224,34.343,34.2263,34.2332,31000.0
2006-09-14 14:00:00,49.87,49.91,49.85,49.86,34100.0,34.2332,34.2606,34.2194,34.2263,34100.0
2006-09-14 14:05:00,49.85,49.86,49.8,49.82,26800.0,34.2194,34.2263,34.1851,34.1988,26800.0
2006-09-14 14:10:00,49.82,49.87,49.79,49.81,61800.0,34.1988,34.2332,34.1782,34.192,61800.0
2006-09-14 14:15:00,49.81,49.82,49.77,49.78,25100.0,34.192,34.1988,34.1645,34.1714,25100.0
2006-09-14 14:20:00,49.78,49.8,49.77,49.8,19600.0,34.1714,34.1851,34.1645,34.1851,19600.0
2006-09-14 14:25:00,49.8,49.81,49.73,49.74,30000.0,34.1851,34.192,34.137,34.1439,30000.0
2006-09-14 14:30:00,49.74,49.86,49.74,49.85,39300.0,34.1439,34.2263,34.1439,34.2194,39300.0
2006-09-14 14:35:00,49.85,49.99,49.83,49.94,141100.0,34.2194,34.3155,34.2057,34.2812,141100.0
2006-09-14 14:40:00,49.93,50.0,49.8,49.82,26500.0,34.2743,34.3224,34.1851,34.1988,26500.0
2006-09-14 14:45:00,49.82,49.83,49.68,49.72,116800.0,34.1988,34.2057,34.1027,34.1302,116800.0
2006-09-14 14:50:00,49.72,49.79,49.7,49.73,45200.0,34.1302,34.1782,34.1165,34.137,45200.0
2006-09-14 14:55:00,49.72,49.75,49.66,49.66,37100.0,34.1302,34.1508,34.089,34.089,37100.0
2006-09-14 15:00:00,49.65,49.66,49.61,49.62,11800.0,34.0821,34.089,34.0547,34.0615,11800.0
2006-09-14 15:05:00,49.62,49.66,49.61,49.64,29300.0,34.0615,34.089,34.0547,34.0753,29300.0
2006-09-14 15:10:00,49.64,49.67,49.63,49.63,17600.0,34.0753,34.0959,34.0684,34.0684,17600.0
2006-09-14 15:15:00,49.64,49.71,49.63,49.7,37700.0,34.0753,34.1233,34.0684,34.1165,37700.0
2006-09-14 15:20:00,49.71,49.76,49.7,49.76,63100.0,34.1233,34.1576,34.1165,34.1576,63100.0
2006-09-14 15:25:00,49.76,49.82,49.74,49.76,59400.0,34.1576,34.1988,34.1439,34.1576,59400.0
2006-09-14 15:30:00,49.77,49.77,49.75,49.76,38000.0,34.1645,34.1645,34.1508,34.1576,38000.0
2006-09-14 15:35:00,49.75,49.76,49.72,49.72,44200.0,34.1508,34.1576,34.1302,34.1302,44200.0
2006-09-14 15:40:00,49.72,49.76,49.72,49.76,43900.0,34.1302,34.1576,34.1302,34.1576,43900.0
2006-09-14 15:45:00,49.75,49.81,49.75,49.77,117600.0,34.1508,34.192,34.1508,34.1645,117600.0
2006-09-14 15:50:00,49.76,49.91,49.75,49.91,78500.0,34.1576,34.2606,34.1508,34.2606,78500.0
2006-09-14 15:55:00,49.92,49.93,49.85,49.9,135400.0,34.2675,34.2743,34.2194,34.2537,135400.0
2006-09-15 09:30:00,50.44,50.6,50.31,50.55,2841400.0,34.6244,34.7343,34.5352,34.6999,2841400.0
2006-09-15 09:35:00,50.55,50.57,50.4,50.5,149100.0,34.6999,34.7137,34.597,34.6656,149100.0
2006-09-15 09:40:00,50.5,50.56,50.49,50.5,405500.0,34.6656,34.7068,34.6588,34.6656,405500.0
2006-09-15 09:45:00,50.5,50.53,50.14,50.21,95800.0,34.6656,34.6862,34.4185,34.4665,95800.0
2006-09-15 09:50:00,50.21,50.21,50.03,50.12,38100.0,34.4665,34.4665,34.343,34.4048,38100.0
2006-09-15 09:55:00,50.12,50.35,50.05,50.35,53600.0,34.4048,34.5626,34.3567,34.5626,53600.0
2006-09-15 10:00:00,50.38,50.52,50.33,50.51,85400.0,34.5832,34.6793,34.5489,34.6725,85400.0
2006-09-15 10:05:00,50.51,50.7,50.51,50.7,93100.0,34.6725,34.8029,34.6725,34.8029,93100.0
2006-09-15 10:10:00,50.72,51.07,50.72,51.01,165000.0,34.8166,35.0569,34.8166,35.0157,165000.0
2006-09-15 10:15:00,51.01,51.13,50.94,51.0,133300.0,35.0157,35.0981,34.9677,35.0088,133300.0
2006-09-15 10:20:00,51.01,51.01,50.96,51.0,80000.0,35.0157,35.0157,34.9814,35.0088,80000.0
2006-09-15 10:25:00,50.98,51.0,50.91,50.95,83700.0,34.9951,35.0088,34.9471,34.9745,83700.0
2006-09-15 10:30:00,50.94,50.98,50.32,50.52,187200.0,34.9677,34.9951,34.5421,34.6793,187200.0
2006-09-15 10:35:00,50.51,50.62,50.5,50.58,72800.0,34.6725,34.748,34.6656,34.7205,72800.0
2006-09-15 10:40:00,50.61,50.75,50.59,50.71,80800.0,34.7411,34.8372,34.7274,34.8098,80800.0
2006-09-15 10:45:00,50.73,50.78,50.57,50.57,121100.0,34.8235,34.8578,34.7137,34.7137,121100.0
2006-09-15 10:50:00,50.58,50.63,50.57,50.58,61200.0,34.7205,34.7549,34.7137,34.7205,61200.0
2006-09-15 10:55:00,50.58,50.6,50.55,50.56,61700.0,34.7205,34.7343,34.6999,34.7068,61700.0
2006-09-15 11:00:00,50.55,50.59,50.54,50.55,34100.0,34.6999,34.7274,34.6931,34.6999,34100.0
2006-09-15 11:05:00,50.56,50.56,50.48,50.5,58300.0,34.7068,34.7068,34.6519,34.6656,58300.0
2006-09-15 11:10:00,50.51,50.51,50.45,50.46,59800.0,34.6725,34.6725,34.6313,34.6382,59800.0
2006-09-15 11:15:00,50.46,50.47,50.4,50.41,33900.0,34.6382,34.645,34.597,34.6038,33900.0
2006-09-15 11:20:00,50.4,50.43,50.31,50.41,72500.0,34.597,34.6176,34.5352,34.6038,72500.0
2006-09-15 11:25:00,50.4,50.42,50.4,50.4,24300.0,34.597,34.6107,34.597,34.597,24300.0
2006-09-15 11:30:00,50.4,50.41,50.33,50.35,21900.0,34.597,34.6038,34.5489,34.5626,21900.0
2006-09-15 11:35:00,50.35,50.37,50.34,50.37,47000.0,34.5626,34.5764,34.5558,34.5764,47000.0
2006-09-15 11:40:00,50.37,50.37,50.3,50.31,74100.0,34.5764,34.5764,34.5283,34.5352,74100.0
2006-09-15 11:45:00,50.3,50.32,50.3,50.32,12000.0,34.5283,34.5421,34.5283,34.5421,12000.0
2006-09-15 11:50:00,50.32,50.37,50.28,50.29,42300.0,34.5421,34.5764,34.5146,34.5215,42300.0
2006-09-15 11:55:00,50.28,50.33,50.27,50.31,60300.0,34.5146,34.5489,34.5077,34.5352,60300.0
2006-09-15 12:00:00,50.3,50.36,50.25,50.36,30500.0,34.5283,34.5695,34.494,34.5695,30500.0
2006-09-15 12:05:00,50.36,50.38,50.31,50.33,59200.0,34.5695,34.5832,34.5352,34.5489,59200.0
2006-09-15 12:10:00,50.3,50.33,50.29,50.31,32400.0,34.5283,34.5489,34.5215,34.5352,32400.0
2006-09-15 12:15:00,50.31,50.33,50.29,50.29,40100.0,34.5352,34.5489,34.5215,34.5215,40100.0
2006-09-15 12:20:00,50.29,50.3,50.22,50.22,37700.0,34.5215,34.5283,34.4734,34.4734,37700.0
2006-09-15 12:25:00,50.22,50.25,50.2,50.21,68500.0,34.4734,34.494,34.4597,34.4665,68500.0
2006-09-15 12:30:00,50.22,50.22,50.07,50.09,54200.0,34.4734,34.4734,34.3704,34.3842,54200.0
2006-09-15 12:35:00,50.1,50.1,50.02,50.04,44400.0,34.391,34.391,34.3361,34.3498,44400.0
2006-09-15 12:40:00,50.03,50.07,49.97,50.02,45200.0,34.343,34.3704,34.3018,34.3361,45200.0
2006-09-15 12:45:00,50.02,50.02,49.95,49.97,29300.0,34.3361,34.3361,34.2881,34.3018,29300.0
2006-09-15 12:50:00,49.97,49.97,49.86,49.88,59200.0,34.3018,34.3018,34.2263,34.24,59200.0
2006-09-15 12:55:00,49.86,49.88,49.6,49.6,113700.0,34.2263,34.24,34.0478,34.0478,113700.0
2006-09-15 13:00:00,49.61,49.7,49.59,49.7,61400.0,34.0547,34.1165,34.0409,34.1165,61400.0
2006-09-15 13:05:00,49.7,49.85,49.69,49.84,354400.0,34.1165,34.2194,34.1096,34.2126,354400.0
2006-09-15 13:10:00,49.85,49.89,49.77,49.8,124600.0,34.2194,34.2469,34.1645,34.1851,124600.0
2006-09-15 13:15:00,49.77,49.78,49.68,49.74,56800.0,34.1645,34.1714,34.1027,34.1439,56800.0
2006-09-15 13:20:00,49.73,49.74,49.66,49.68,53400.0,34.137,34.1439,34.089,34.1027,53400.0
2006-09-15 13:25:00,49.68,49.71,49.57,49.65,51600.0,34.1027,34.1233,34.0272,34.0821,51600.0
2006-09-15 13:30:00,49.64,49.72,49.64,49.68,26600.0,34.0753,34.1302,34.0753,34.1027,26600.0
2006-09-15 13:35:00,49.67,49.78,49.67,49.75,49200.0,34.0959,34.1714,34.0959,34.1508,49200.0
2006-09-15 13:40:00,49.75,49.82,49.73,49.8,57200.0,34.1508,34.1988,34.137,34.1851,57200.0
2006-09-15 13:45:00,49.8,49.85,49.75,49.81,63200.0,34.1851,34.2194,34.1508,34.192,63200.0
2006-09-15 13:50:00,49.8,49.82,49.76,49.78,28000.0,34.1851,34.1988,34.1576,34.1714,28000.0
2006-09-15 13:55:00,49.77,49.77,49.7,49.75,56400.0,34.1645,34.1645,34.1165,34.1508,56400.0
2006-09-15 14:00:00,49.75,49.77,49.66,49.69,54300.0,34.1508,34.1645,34.089,34.1096,54300.0
2006-09-15 14:05:00,49.69,49.69,49.56,49.59,93300.0,34.1096,34.1096,34.0204,34.0409,93300.0
2006-09-15 14:10:00,49.56,49.69,49.52,49.61,80600.0,34.0204,34.1096,33.9929,34.0547,80600.0
2006-09-15 14:15:00,49.62,49.7,49.61,49.7,37800.0,34.0615,34.1165,34.0547,34.1165,37800.0
2006-09-15 14:20:00,49.7,49.7,49.55,49.64,52800.0,34.1165,34.1165,34.0135,34.0753,52800.0
2006-09-15 14:25:00,49.64,49.65,49.63,49.65,48000.0,34.0753,34.0821,34.0684,34.0821,48000.0
2006-09-15 14:30:00,49.67,49.76,49.67,49.76,57900.0,34.0959,34.1576,34.0959,34.1576,57900.0
2006-09-15 14:35:00,49.76,49.89,49.76,49.82,38900.0,34.1576,34.2469,34.1576,34.1988,38900.0
2006-09-15 14:40:00,49.83,49.9,49.82,49.83,32800.0,34.2057,34.2537,34.1988,34.2057,32800.0
2006-09-15 14:45:00,49.82,49.83,49.75,49.76,17400.0,34.1988,34.2057,34.1508,34.1576,17400.0
2006-09-15 14:50:00,49.77,49.77,49.65,49.65,35100.0,34.1645,34.1645,34.0821,34.0821,35100.0
2006-09-15 14:55:00,49.65,49.7,49.65,49.7,34100.0,34.0821,34.1165,34.0821,34.1165,34100.0
2006-09-15 15:00:00,49.71,49.75,49.68,49.7,20200.0,34.1233,34.1508,34.1027,34.1165,20200.0
2006-09-15 15:05:00,49.71,49.84,49.7,49.73,32800.0,34.1233,34.2126,34.1165,34.137,32800.0
2006-09-15 15:10:00,49.73,49.8,49.72,49.78,22100.0,34.137,34.1851,34.1302,34.1714,22100.0
2006-09-15 15:15:00,49.79,49.82,49.78,49.8,21000.0,34.1782,34.1988,34.1714,34.1851,21000.0
2006-09-15 15:20:00,49.8,49.89,49.77,49.77,49200.0,34.1851,34.2469,34.1645,34.1645,49200.0
2006-09-15 15:25:00,49.76,49.83,49.76,49.79,23700.0,34.1576,34.2057,34.1576,34.1782,23700.0
2006-09-15 15:30:00,49.78,49.79,49.75,49.75,21600.0,34.1714,34.1782,34.1508,34.1508,21600.0
2006-09-15 15:35:00,49.74,49.75,49.69,49.71,31900.0,34.1439,34.1508,34.1096,34.1233,31900.0
2006-09-15 15:40:00,49.71,49.71,49.65,49.66,83200.0,34.1233,34.1233,34.0821,34.089,83200.0
2006-09-15 15:45:00,49.66,49.77,49.65,49.75,175100.0,34.089,34.1645,34.0821,34.1508,175100.0
2006-09-15 15:50:00,49.75,49.8,49.73,49.79,177700.0,34.1508,34.1851,34.137,34.1782,177700.0
2006-09-15 15:55:00,49.79,49.85,49.76,49.81,262600.0,34.1782,34.2194,34.1576,34.192,262600.0
2006-09-18 09:30:00,49.9,49.9,49.5,49.57,112900.0,34.2537,34.2537,33.9792,34.0272,112900.0
2006-09-18 09:35:00,49.58,49.63,49.53,49.57,45900.0,34.0341,34.0684,33.9998,34.0272,45900.0
2006-09-18 09:40:00,49.59,49.67,49.4,49.44,74500.0,34.0409,34.0959,33.9105,33.938,74500.0
2006-09-18 09:45:00,49.42,49.51,49.34,49.48,38900.0,33.9243,33.986,33.8693,33.9654,38900.0
2006-09-18 09:50:00,49.47,49.55,49.47,49.5,16500.0,33.9586,34.0135,33.9586,33.9792,16500.0
2006-09-18 09:55:00,49.5,49.51,49.38,49.39,26300.0,33.9792,33.986,33.8968,33.9037,26300.0
2006-09-18 10:00:00,49.39,49.45,49.39,49.41,51800.0,33.9037,33.9448,33.9037,33.9174,51800.0
2006-09-18 10:05:00,49.4,49.41,49.15,49.39,150400.0,33.9105,33.9174,33.7389,33.9037,150400.0
2006-09-18 10:10:00,49.35,49.43,49.27,49.32,64600.0,33.8762,33.9311,33.8213,33.8556,64600.0
2006-09-18 10:15:00,49.31,49.47,49.3,49.44,94100.0,33.8487,33.9586,33.8419,33.938,94100.0
2006-09-18 10:20:00,49.43,49.47,49.38,49.46,82800.0,33.9311,33.9586,33.8968,33.9517,82800.0
2006-09-18 10:25:00,49.47,49.48,49.35,49.45,79600.0,33.9586,33.9654,33.8762,33.9448,79600.0
2006-09-18 10:30:00,49.45,49.48,49.39,49.4,61500.0,33.9448,33.9654,33.9037,33.9105,61500.0
2006-09-18 10:35:00,49.4,49.4,49.31,49.4,47900.0,33.9105,33.9105,33.8487,33.9105,47900.0
2006-09-18 10:40:00,49.4,49.41,49.36,49.4,50400.0,33.9105,33.9174,33.8831,33.9105,50400.0
2006-09-18 10:45:00,49.4,49.42,49.31,49.32,42700.0,33.9105,33.9243,33.8487,33.8556,42700.0
2006-09-18 10:50:00,49.32,49.36,49.27,49.34,52900.0,33.8556,33.8831,33.8213,33.8693,52900.0
2006-09-18 10:55:00,49.34,49.34,49.3,49.32,26000.0,33.8693,33.8693,33.8419,33.8556,26000.0
2006-09-18 11:00:00,49.32,49.33,49.31,49.31,38700.0,33.8556,33.8625,33.8487,33.8487,38700.0
2006-09-18 11:05:00,49.32,49.33,49.31,49.32,35000.0,33.8556,33.8625,33.8487,33.8556,35000.0
2006-09-18 11:10:00,49.32,49.32,49.26,49.28,33300.0,33.8556,33.8556,33.8144,33.8281,33300.0
2006-09-18 11:15:00,49.28,49.3,49.28,49.29,26000.0,33.8281,33.8419,33.8281,33.835,26000.0
2006-09-18 11:20:00,49.29,49.29,49.24,49.24,34200.0,33.835,33.835,33.8007,33.8007,34200.0
2006-09-18 11:25:00,49.24,49.26,49.23,49.25,33600.0,33.8007,33.8144,33.7938,33.8076,33600.0
2006-09-18 11:30:00,49.25,49.26,49.2,49.2,41400.0,33.8076,33.8144,33.7732,33.7732,41400.0
2006-09-18 11:35:00,49.2,49.2,49.16,49.16,40400.0,33.7732,33.7732,33.7458,33.7458,40400.0
2006-09-18 11:40:00,49.16,49.2,49.16,49.19,27600.0,33.7458,33.7732,33.7458,33.7664,27600.0
2006-09-18 11:45:00,49.19,49.28,49.19,49.28,55700.0,33.7664,33.8281,33.7664,33.8281,55700.0
2006-09-18 11:50:00,49.28,49.35,49.22,49.34,77200.0,33.8281,33.8762,33.787,33.8693,77200.0
2006-09-18 11:55:00,49.34,49.4,49.31,49.34,34000.0,33.8693,33.9105,33.8487,33.8693,34000.0
2006-09-18 12:00:00,49.33,49.35,49.27,49.33,39300.0,33.8625,33.8762,33.8213,33.8625,39300.0
2006-09-18 12:05:00,49.34,49.47,49.33,49.42,52100.0,33.8693,33.9586,33.8625,33.9243,52100.0
2006-09-18 12:10:00,49.44,49.44,49.32,49.34,23900.0,33.938,33.938,33.8556,33.8693,23900.0
2006-09-18 12:15:00,49.36,49.39,49.36,49.37,12100.0,33.8831,33.9037,33.8831,33.8899,12100.0
2006-09-18 12:20:00,49.37,49.41,49.35,49.35,46700.0,33.8899,33.9174,33.8762,33.8762,46700.0
2006-09-18 12:25:00,49.36,49.36,49.32,49.35,44700.0,33.8831,33.8831,33.8556,33.8762,44700.0
2006-09-18 12:30:00,49.35,49.35,49.33,49.33,25900.0,33.8762,33.8762,33.8625,33.8625,25900.0
2006-09-18 12:35:00,49.34,49.34,49.31,49.32,16000.0,33.8693,33.8693,33.8487,33.8556,16000.0
2006-09-18 12:40:00,49.33,49.45,49.32,49.44,55500.0,33.8625,33.9448,33.8556,33.938,55500.0
2006-09-18 12:45:00,49.44,49.53,49.43,49.45,34900.0,33.938,33.9998,33.9311,33.9448,34900.0
2006-09-18 12:50:00,49.48,49.51,49.46,49.5,15800.0,33.9654,33.986,33.9517,33.9792,15800.0
2006-09-18 12:55:00,49.5,49.52,49.49,49.5,30000.0,33.9792,33.9929,33.9723,33.9792,30000.0
2006-09-18 13:00:00,49.5,49.56,49.49,49.55,37100.0,33.9792,34.0204,33.9723,34.0135,37100.0
2006-09-18 13:05:00,49.56,49.56,49.4,49.4,35300.0,34.0204,34.0204,33.9105,33.9105,35300.0
2006-09-18 13:10:00,49.41,49.5,49.38,49.49,23500.0,33.9174,33.9792,33.8968,33.9723,23500.0
2006-09-18 13:15:00,49.49,49.53,49.48,49.52,20500.0,33.9723,33.9998,33.9654,33.9929,20500.0
2006-09-18 13:20:00,49.52,49.53,49.45,49.46,48900.0,33.9929,33.9998,33.9448,33.9517,48900.0
2006-09-18 13:25:00,49.46,49.5,49.46,49.47,24400.0,33.9517,33.9792,33.9517,33.9586,24400.0
2006-09-18 13:30:00,49.46,49.48,49.41,49.41,17600.0,33.9517,33.9654,33.9174,33.9174,17600.0
2006-09-18 13:35:00,49.4,49.42,49.39,49.4,7800.0,33.9105,33.9243,33.9037,33.9105,7800.0
2006-09-18 13:40:00,49.41,49.41,49.21,49.25,50700.0,33.9174,33.9174,33.7801,33.8076,50700.0
2006-09-18 13:45:00,49.25,49.25,49.2,49.23,27400.0,33.8076,33.8076,33.7732,33.7938,27400.0
2006-09-18 13:50:00,49.23,49.29,49.13,49.18,47000.0,33.7938,33.835,33.7252,33.7595,47000.0
2006-09-18 13:55:00,49.17,49.24,49.17,49.22,27300.0,33.7526,33.8007,33.7526,33.787,27300.0
2006-09-18 14:00:00,49.22,49.28,49.17,49.18,39500.0,33.787,33.8281,33.7526,33.7595,39500.0
2006-09-18 14:05:00,49.18,49.25,49.18,49.23,19000.0,33.7595,33.8076,33.7595,33.7938,19000.0
2006-09-18 14:10:00,49.22,49.28,49.22,49.28,22800.0,33.787,33.8281,33.787,33.8281,22800.0
2006-09-18 14:15:00,49.27,49.28,49.26,49.28,27800.0,33.8213,33.8281,33.8144,33.8281,27800.0
2006-09-18 14:20:00,49.28,49.28,49.24,49.28,33100.0,33.8281,33.8281,33.8007,33.8281,33100.0
2006-09-18 14:25:00,49.28,49.28,49.23,49.25,17700.0,33.8281,33.8281,33.7938,33.8076,17700.0
2006-09-18 14:30:00,49.25,49.25,49.14,49.15,36200.0,33.8076,33.8076,33.732,33.7389,36200.0
2006-09-18 14:35:00,49.14,49.22,49.14,49.17,37800.0,33.732,33.787,33.732,33.7526,37800.0
2006-09-18 14:40:00,49.16,49.17,49.12,49.13,46800.0,33.7458,33.7526,33.7183,33.7252,46800.0
2006-09-18 14:45:00,49.13,49.21,49.13,49.19,34500.0,33.7252,33.7801,33.7252,33.7664,34500.0
2006-09-18 14:50:00,49.19,49.25,49.18,49.25,30900.0,33.7664,33.8076,33.7595,33.8076,30900.0
2006-09-18 14:55:00,49.24,49.28,49.2,49.21,25400.0,33.8007,33.8281,33.7732,33.7801,25400.0
2006-09-18 15:00:00,49.2,49.29,49.2,49.28,27400.0,33.7732,33.835,33.7732,33.8281,27400.0
2006-09-18 15:05:00,49.28,49.28,49.25,49.28,30000.0,33.8281,33.8281,33.8076,33.8281,30000.0
2006-09-18 15:10:00,49.28,49.28,49.25,49.28,31500.0,33.8281,33.8281,33.8076,33.8281,31500.0
2006-09-18 15:15:00,49.28,49.34,49.28,49.31,37600.0,33.8281,33.8693,33.8281,33.8487,37600.0
2006-09-18 15:20:00,49.3,49.31,49.28,49.29,28300.0,33.8419,33.8487,33.8281,33.835,28300.0
2006-09-18 15:25:00,49.29,49.39,49.29,49.37,34200.0,33.835,33.9037,33.835,33.8899,34200.0
2006-09-18 15:30:00,49.38,49.51,49.37,49.43,69800.0,33.8968,33.986,33.8899,33.9311,69800.0
2006-09-18 15:35:00,49.42,49.44,49.33,49.36,39300.0,33.9243,33.938,33.8625,33.8831,39300.0
2006-09-18 15:40:00,49.36,49.4,49.36,49.4,26300.0,33.8831,33.9105,33.8831,33.9105,26300.0
2006-09-18 15:45:00,49.41,49.61,49.41,49.58,71000.0,33.9174,34.0547,33.9174,34.0341,71000.0
2006-09-18 15:50:00,49.58,49.59,49.45,49.58,100100.0,34.0341,34.0409,33.9448,34.0341,100100.0
2006-09-18 15:55:00,49.59,49.59,49.47,49.55,100600.0,34.0409,34.0409,33.9586,34.0135,100600.0
2006-09-19 09:30:00,49.95,49.95,49.67,49.77,116100.0,34.2881,34.2881,34.0959,34.1645,116100.0
2006-09-19 09:35:00,49.79,49.95,49.79,49.8,65900.0,34.1782,34.2881,34.1782,34.1851,65900.0
2006-09-19 09:40:00,49.8,49.84,49.79,49.79,40600.0,34.1851,34.2126,34.1782,34.1782,40600.0
2006-09-19 09:45:00,49.82,49.87,49.78,49.83,85400.0,34.1988,34.2332,34.1714,34.2057,85400.0
2006-09-19 09:50:00,49.84,50.0,49.82,49.99,43500.0,34.2126,34.3224,34.1988,34.3155,43500.0
2006-09-19 09:55:00,49.97,50.03,49.92,49.95,61300.0,34.3018,34.343,34.2675,34.2881,61300.0
2006-09-19 10:00:00,49.92,50.0,49.86,49.99,45200.0,34.2675,34.3224,34.2263,34.3155,45200.0
2006-09-19 10:05:00,50.0,50.02,49.86,49.98,70700.0,34.3224,34.3361,34.2263,34.3087,70700.0
2006-09-19 10:10:00,49.97,50.03,49.94,49.98,57600.0,34.3018,34.343,34.2812,34.3087,57600.0
2006-09-19 10:15:00,49.98,49.98,49.67,49.81,73600.0,34.3087,34.3087,34.0959,34.192,73600.0
2006-09-19 10:20:00,49.82,49.82,49.67,49.73,30600.0,34.1988,34.1988,34.0959,34.137,30600.0
2006-09-19 10:25:00,49.73,49.81,49.68,49.8,35000.0,34.137,34.192,34.1027,34.1851,35000.0
2006-09-19 10:30:00,49.8,49.83,49.74,49.82,21200.0,34.1851,34.2057,34.1439,34.1988,21200.0
2006-09-19 10:35:00,49.82,49.85,49.78,49.85,16100.0,34.1988,34.2194,34.1714,34.2194,16100.0
2006-09-19 10:40:00,49.85,50.02,49.78,49.79,55700.0,34.2194,34.3361,34.1714,34.1782,55700.0
2006-09-19 10:45:00,49.78,49.92,49.75,49.87,30000.0,34.1714,34.2675,34.1508,34.2332,30000.0
2006-09-19 10:50:00,49.88,49.99,49.88,49.95,31900.0,34.24,34.3155,34.24,34.2881,31900.0
2006-09-19 10:55:00,49.96,49.97,49.93,49.94,31900.0,34.2949,34.3018,34.2743,34.2812,31900.0
2006-09-19 11:00:00,49.94,49.98,49.89,49.97,107000.0,34.2812,34.3087,34.2469,34.3018,107000.0
2006-09-19 11:05:00,49.97,50.09,49.96,50.09,43200.0,34.3018,34.3842,34.2949,34.3842,43200.0
2006-09-19 11:10:00,50.09,50.19,50.05,50.05,50000.0,34.3842,34.4528,34.3567,34.3567,50000.0
2006-09-19 11:15:00,50.05,50.18,50.05,50.16,31800.0,34.3567,34.446,34.3567,34.4322,31800.0
2006-09-19 11:20:00,50.16,50.18,50.08,50.08,27300.0,34.4322,34.446,34.3773,34.3773,27300.0
2006-09-19 11:25:00,50.08,50.08,49.97,50.01,37700.0,34.3773,34.3773,34.3018,34.3293,37700.0
2006-09-19 11:30:00,50.01,50.17,49.93,50.12,63500.0,34.3293,34.4391,34.2743,34.4048,63500.0
2006-09-19 11:35:00,50.12,50.18,49.99,50.08,31800.0,34.4048,34.446,34.3155,34.3773,31800.0
2006-09-19 11:40:00,50.06,50.07,50.02,50.03,41300.0,34.3636,34.3704,34.3361,34.343,41300.0
2006-09-19 11:45:00,50.03,50.09,50.0,50.08,35700.0,34.343,34.3842,34.3224,34.3773,35700.0
2006-09-19 11:50:00,50.06,50.11,50.04,50.09,52700.0,34.3636,34.3979,34.3498,34.3842,52700.0
2006-09-19 11:55:00,50.1,50.12,49.98,50.09,274700.0,34.391,34.4048,34.3087,34.3842,274700.0
2006-09-19 12:00:00,50.08,50.11,50.05,50.07,87300.0,34.3773,34.3979,34.3567,34.3704,87300.0
2006-09-19 12:05:00,50.08,50.14,50.07,50.11,45400.0,34.3773,34.4185,34.3704,34.3979,45400.0
2006-09-19 12:10:00,50.11,50.11,50.04,50.04,98900.0,34.3979,34.3979,34.3498,34.3498,98900.0
2006-09-19 12:15:00,50.04,50.11,50.03,50.08,70900.0,34.3498,34.3979,34.343,34.3773,70900.0
2006-09-19 12:20:00,50.07,50.13,50.03,50.04,61200.0,34.3704,34.4116,34.343,34.3498,61200.0
2006-09-19 12:25:00,50.05,50.05,50.01,50.02,22100.0,34.3567,34.3567,34.3293,34.3361,22100.0
2006-09-19 12:30:00,50.02,50.05,49.96,50.02,67200.0,34.3361,34.3567,34.2949,34.3361,67200.0
2006-09-19 12:35:00,50.02,50.04,50.0,50.04,24500.0,34.3361,34.3498,34.3224,34.3498,24500.0
2006-09-19 12:40:00,50.04,50.05,50.01,50.04,75700.0,34.3498,34.3567,34.3293,34.3498,75700.0
2006-09-19 12:45:00,50.04,50.13,49.99,50.06,176300.0,34.3498,34.4116,34.3155,34.3636,176300.0
2006-09-19 12:50:00,50.06,50.09,50.06,50.07,18200.0,34.3636,34.3842,34.3636,34.3704,18200.0
2006-09-19 12:55:00,50.07,50.11,50.05,50.1,23900.0,34.3704,34.3979,34.3567,34.391,23900.0
2006-09-19 13:00:00,50.1,50.15,50.09,50.13,17700.0,34.391,34.4254,34.3842,34.4116,17700.0
2006-09-19 13:05:00,50.14,50.21,50.09,50.18,42000.0,34.4185,34.4665,34.3842,34.446,42000.0
2006-09-19 13:10:00,50.18,50.19,50.09,50.12,45300.0,34.446,34.4528,34.3842,34.4048,45300.0
2006-09-19 13:15:00,50.12,50.17,50.11,50.15,25600.0,34.4048,34.4391,34.3979,34.4254,25600.0
2006-09-19 13:20:00,50.16,50.24,50.16,50.22,22900.0,34.4322,34.4871,34.4322,34.4734,22900.0
2006-09-19 13:25:00,50.23,50.23,50.13,50.17,28500.0,34.4803,34.4803,34.4116,34.4391,28500.0
2006-09-19 13:30:00,50.17,50.18,50.11,50.13,40300.0,34.4391,34.446,34.3979,34.4116,40300.0
2006-09-19 13:35:00,50.14,50.17,50.1,50.16,22100.0,34.4185,34.4391,34.391,34.4322,22100.0
2006-09-19 13:40:00,50.15,50.2,50.13,50.16,51900.0,34.4254,34.4597,34.4116,34.4322,51900.0
2006-09-19 13:45:00,50.16,50.3,50.16,50.26,54500.0,34.4322,34.5283,34.4322,34.5009,54500.0
2006-09-19 13:50:00,50.28,50.3,50.16,50.2,58000.0,34.5146,34.5283,34.4322,34.4597,58000.0
2006-09-19 13:55:00,50.2,50.26,50.19,50.22,27700.0,34.4597,34.5009,34.4528,34.4734,27700.0
2006-09-19 14:00:00,50.22,50.33,50.2,50.32,29400.0,34.4734,34.5489,34.4597,34.5421,29400.0
2006-09-19 14:05:00,50.31,50.38,50.26,50.28,55400.0,34.5352,34.5832,34.5009,34.5146,55400.0
2006-09-19 14:10:00,50.29,50.34,50.27,50.32,26100.0,34.5215,34.5558,34.5077,34.5421,26100.0
2006-09-19 14:15:00,50.31,50.32,50.28,50.29,32900.0,34.5352,34.5421,34.5146,34.5215,32900.0
2006-09-19 14:20:00,50.3,50.63,50.3,50.6,135600.0,34.5283,34.7549,34.5283,34.7343,135600.0
2006-09-19 14:25:00,50.6,50.63,50.46,50.46,53500.0,34.7343,34.7549,34.6382,34.6382,53500.0
2006-09-19 14:30:00,50.47,50.49,50.44,50.44,39000.0,34.645,34.6588,34.6244,34.6244,39000.0
2006-09-19 14:35:00,50.44,50.5,50.41,50.44,46700.0,34.6244,34.6656,34.6038,34.6244,46700.0
2006-09-19 14:40:00,50.45,50.47,50.4,50.42,48400.0,34.6313,34.645,34.597,34.6107,48400.0
2006-09-19 14:45:00,50.42,50.53,50.42,50.53,34400.0,34.6107,34.6862,34.6107,34.6862,34400.0
2006-09-19 14:50:00,50.52,50.52,50.48,50.52,31400.0,34.6793,34.6793,34.6519,34.6793,31400.0
2006-09-19 14:55:00,50.52,50.55,50.5,50.51,46300.0,34.6793,34.6999,34.6656,34.6725,46300.0
2006-09-19 15:00:00,50.5,50.53,50.47,50.51,25400.0,34.6656,34.6862,34.645,34.6725,25400.0
2006-09-19 15:05:00,50.51,50.74,50.51,50.72,74800.0,34.6725,34.8304,34.6725,34.8166,74800.0
2006-09-19 15:10:00,50.73,50.82,50.72,50.76,123300.0,34.8235,34.8853,34.8166,34.8441,123300.0
2006-09-19 15:15:00,50.76,50.77,50.72,50.73,63000.0,34.8441,34.851,34.8166,34.8235,63000.0
2006-09-19 15:20:00,50.73,50.78,50.66,50.76,73400.0,34.8235,34.8578,34.7754,34.8441,73400.0
2006-09-19 15:25:00,50.75,50.77,50.68,50.76,78400.0,34.8372,34.851,34.7892,34.8441,78400.0
2006-09-19 15:30:00,50.77,50.88,50.76,50.88,114300.0,34.851,34.9265,34.8441,34.9265,114300.0
2006-09-19 15:35:00,50.88,50.94,50.81,50.87,142500.0,34.9265,34.9677,34.8784,34.9196,142500.0
2006-09-19 15:40:00,50.87,50.9,50.8,50.83,160700.0,34.9196,34.9402,34.8715,34.8921,160700.0
2006-09-19 15:45:00,50.82,50.83,50.78,50.79,99800.0,34.8853,34.8921,34.8578,34.8647,99800.0
2006-09-19 15:50:00,50.79,50.87,50.75,50.86,117600.0,34.8647,34.9196,34.8372,34.9127,117600.0
2006-09-19 15:55:00,50.86,50.91,50.8,50.86,383200.0,34.9127,34.9471,34.8715,34.9127,383200.0
2006-09-20 09:30:00,51.1,51.35,51.09,51.33,167900.0,35.0775,35.2491,35.0706,35.2354,167900.0
2006-09-20 09:35:00,51.29,51.39,51.2,51.36,51900.0,35.2079,35.2766,35.1461,35.256,51900.0
2006-09-20 09:40:00,51.36,51.63,51.35,51.56,107900.0,35.256,35.4413,35.2491,35.3932,107900.0
2006-09-20 09:45:00,51.56,51.62,51.27,51.29,76600.0,35.3932,35.4344,35.1942,35.2079,76600.0
2006-09-20 09:50:00,51.3,51.51,51.28,51.5,86000.0,35.2148,35.3589,35.201,35.3521,86000.0
2006-09-20 09:55:00,51.5,51.52,51.33,51.35,51800.0,35.3521,35.3658,35.2354,35.2491,51800.0
2006-09-20 10:00:00,51.35,51.36,51.32,51.33,54900.0,35.2491,35.256,35.2285,35.2354,54900.0
2006-09-20 10:05:00,51.33,51.34,51.24,51.26,125200.0,35.2354,35.2422,35.1736,35.1873,125200.0
2006-09-20 10:10:00,51.25,51.25,51.03,51.14,102100.0,35.1805,35.1805,35.0294,35.1049,102100.0
2006-09-20 10:15:00,51.14,51.22,51.13,51.22,38000.0,35.1049,35.1599,35.0981,35.1599,38000.0
2006-09-20 10:20:00,51.21,51.27,51.15,51.27,70600.0,35.153,35.1942,35.1118,35.1942,70600.0
2006-09-20 10:25:00,51.27,51.34,51.25,51.34,29300.0,35.1942,35.2422,35.1805,35.2422,29300.0
2006-09-20 10:30:00,51.33,51.37,51.2,51.21,87800.0,35.2354,35.2628,35.1461,35.153,87800.0
2006-09-20 10:35:00,51.2,51.21,51.13,51.2,24100.0,35.1461,35.153,35.0981,35.1461,24100.0
2006-09-20 10:40:00,51.19,51.25,51.17,51.24,30600.0,35.1393,35.1805,35.1255,35.1736,30600.0
2006-09-20 10:45:00,51.25,51.33,51.23,51.3,24000.0,35.1805,35.2354,35.1667,35.2148,24000.0
2006-09-20 10:50:00,51.3,51.37,51.28,51.32,34800.0,35.2148,35.2628,35.201,35.2285,34800.0
2006-09-20 10:55:00,51.32,51.43,51.25,51.28,37800.0,35.2285,35.304,35.1805,35.201,37800.0
2006-09-20 11:00:00,51.27,51.33,51.23,51.31,51400.0,35.1942,35.2354,35.1667,35.2216,51400.0
2006-09-20 11:05:00,51.29,51.32,51.25,51.3,72600.0,35.2079,35.2285,35.1805,35.2148,72600.0
2006-09-20 11:10:00,51.3,51.32,51.28,51.29,55500.0,35.2148,35.2285,35.201,35.2079,55500.0
2006-09-20 11:15:00,51.3,51.3,51.26,51.29,73700.0,35.2148,35.2148,35.1873,35.2079,73700.0
2006-09-20 11:20:00,51.29,51.29,51.25,51.29,36000.0,35.2079,35.2079,35.1805,35.2079,36000.0
2006-09-20 11:25:00,51.29,51.35,51.26,51.29,115300.0,35.2079,35.2491,35.1873,35.2079,115300.0
2006-09-20 11:30:00,51.29,51.31,51.21,51.23,118900.0,35.2079,35.2216,35.153,35.1667,118900.0
2006-09-20 11:35:00,51.22,51.3,51.22,51.27,47500.0,35.1599,35.2148,35.1599,35.1942,47500.0
2006-09-20 11:40:00,51.26,51.26,51.18,51.21,51400.0,35.1873,35.1873,35.1324,35.153,51400.0
2006-09-20 11:45:00,51.21,51.26,51.18,51.25,46000.0,35.153,35.1873,35.1324,35.1805,46000.0
2006-09-20 11:50:00,51.25,51.27,51.23,51.23,15100.0,35.1805,35.1942,35.1667,35.1667,15100.0
2006-09-20 11:55:00,51.24,51.24,51.2,51.2,13000.0,35.1736,35.1736,35.1461,35.1461,13000.0
2006-09-20 12:00:00,51.2,51.2,51.13,51.17,21600.0,35.1461,35.1461,35.0981,35.1255,21600.0
2006-09-20 12:05:00,51.17,51.29,51.17,51.22,65100.0,35.1255,35.2079,35.1255,35.1599,65100.0
2006-09-20 12:10:00,51.21,51.24,51.17,51.21,67300.0,35.153,35.1736,35.1255,35.153,67300.0
2006-09-20 12:15:00,51.21,51.27,51.2,51.24,62400.0,35.153,35.1942,35.1461,35.1736,62400.0
2006-09-20 12:20:00,51.24,51.25,51.22,51.25,8100.0,35.1736,35.1805,35.1599,35.1805,8100.0
2006-09-20 12:25:00,51.25,51.25,51.18,51.2,14700.0,35.1805,35.1805,35.1324,35.1461,14700.0
2006-09-20 12:30:00,51.19,51.21,51.18,51.18,11300.0,35.1393,35.153,35.1324,35.1324,11300.0
2006-09-20 12:35:00,51.19,51.27,51.19,51.25,84700.0,35.1393,35.1942,35.1393,35.1805,84700.0
2006-09-20 12:40:00,51.25,51.31,51.25,51.3,64200.0,35.1805,35.2216,35.1805,35.2148,64200.0
2006-09-20 12:45:00,51.28,51.29,51.24,51.24,15000.0,35.201,35.2079,35.1736,35.1736,15000.0
2006-09-20 12:50:00,51.24,51.25,51.18,51.21,51100.0,35.1736,35.1805,35.1324,35.153,51100.0
2006-09-20 12:55:00,51.2,51.25,51.19,51.22,54400.0,35.1461,35.1805,35.1393,35.1599,54400.0
2006-09-20 13:00:00,51.22,51.29,51.22,51.29,70600.0,35.1599,35.2079,35.1599,35.2079,70600.0
2006-09-20 13:05:00,51.28,51.29,51.19,51.22,66100.0,35.201,35.2079,35.1393,35.1599,66100.0
2006-09-20 13:10:00,51.23,51.3,51.23,51.28,28100.0,35.1667,35.2148,35.1667,35.201,28100.0
2006-09-20 13:15:00,51.28,51.37,51.28,51.37,31300.0,35.201,35.2628,35.201,35.2628,31300.0
2006-09-20 13:20:00,51.37,51.44,51.36,51.43,32800.0,35.2628,35.3109,35.256,35.304,32800.0
2006-09-20 13:25:00,51.44,51.44,51.4,51.43,44800.0,35.3109,35.3109,35.2834,35.304,44800.0
2006-09-20 13:30:00,51.44,51.49,51.43,51.48,58500.0,35.3109,35.3452,35.304,35.3383,58500.0
2006-09-20 13:35:00,51.48,51.5,51.45,51.49,24800.0,35.3383,35.3521,35.3177,35.3452,24800.0
2006-09-20 13:40:00,51.49,51.5,51.47,51.48,59500.0,35.3452,35.3521,35.3315,35.3383,59500.0
2006-09-20 13:45:00,51.48,51.49,51.44,51.45,27500.0,35.3383,35.3452,35.3109,35.3177,27500.0
2006-09-20 13:50:00,51.45,51.46,51.42,51.44,33600.0,35.3177,35.3246,35.2971,35.3109,33600.0
2006-09-20 13:55:00,51.42,51.55,51.42,51.53,63900.0,35.2971,35.3864,35.2971,35.3727,63900.0
2006-09-20 14:00:00,51.54,51.6,51.5,51.58,31500.0,35.3795,35.4207,35.3521,35.407,31500.0
2006-09-20 14:05:00,51.58,51.65,51.5,51.61,50200.0,35.407,35.455,35.3521,35.4276,50200.0
2006-09-20 14:10:00,51.61,51.65,51.53,51.61,75700.0,35.4276,35.455,35.3727,35.4276,75700.0
2006-09-20 14:15:00,51.61,51.68,51.48,51.51,227900.0,35.4276,35.4756,35.3383,35.3589,227900.0
2006-09-20 14:20:00,51.5,51.63,51.49,51.63,71300.0,35.3521,35.4413,35.3452,35.4413,71300.0
2006-09-20 14:25:00,51.64,51.68,51.6,51.65,71600.0,35.4482,35.4756,35.4207,35.455,71600.0
2006-09-20 14:30:00,51.66,51.89,51.61,51.85,151500.0,35.4619,35.6198,35.4276,35.5923,151500.0
2006-09-20 14:35:00,51.85,51.91,51.84,51.87,156100.0,35.5923,35.6335,35.5855,35.606,156100.0
2006-09-20 14:40:00,51.85,51.88,51.74,51.75,117100.0,35.5923,35.6129,35.5168,35.5237,117100.0
2006-09-20 14:45:00,51.75,51.75,51.46,51.46,61600.0,35.5237,35.5237,35.3246,35.3246,61600.0
2006-09-20 14:50:00,51.47,51.57,51.46,51.56,64500.0,35.3315,35.4001,35.3246,35.3932,64500.0
2006-09-20 14:55:00,51.57,51.79,51.56,51.79,165500.0,35.4001,35.5511,35.3932,35.5511,165500.0
2006-09-20 15:00:00,51.79,52.02,51.78,52.0,184100.0,35.5511,35.709,35.5443,35.6953,184100.0
2006-09-20 15:05:00,52.0,52.08,51.96,52.01,109100.0,35.6953,35.7502,35.6678,35.7022,109100.0
2006-09-20 15:10:00,52.0,52.02,51.92,51.93,71800.0,35.6953,35.709,35.6404,35.6472,71800.0
2006-09-20 15:15:00,51.93,51.94,51.9,51.91,38200.0,35.6472,35.6541,35.6266,35.6335,38200.0
2006-09-20 15:20:00,51.91,51.91,51.78,51.78,63700.0,35.6335,35.6335,35.5443,35.5443,63700.0
2006-09-20 15:25:00,51.78,51.85,51.76,51.78,69600.0,35.5443,35.5923,35.5305,35.5443,69600.0
2006-09-20 15:30:00,51.78,51.98,51.77,51.97,91600.0,35.5443,35.6816,35.5374,35.6747,91600.0
2006-09-20 15:35:00,51.97,51.97,51.88,51.95,94100.0,35.6747,35.6747,35.6129,35.661,94100.0
2006-09-20 15:40:00,51.95,52.15,51.95,52.14,177100.0,35.661,35.7983,35.661,35.7914,177100.0
2006-09-20 15:45:00,52.15,52.18,52.06,52.06,90800.0,35.7983,35.8188,35.7365,35.7365,90800.0
2006-09-20 15:50:00,52.07,52.08,51.85,51.87,150900.0,35.7433,35.7502,35.5923,35.606,150900.0
2006-09-20 15:55:00,51.87,51.93,51.85,51.87,208600.0,35.606,35.6472,35.5923,35.606,208600.0
2006-09-21 09:30:00,51.94,52.35,51.93,52.34,162300.0,35.6541,35.9355,35.6472,35.9287,162300.0
2006-09-21 09:35:00,52.34,52.35,52.07,52.07,145000.0,35.9287,35.9355,35.7433,35.7433,145000.0
2006-09-21 09:40:00,52.07,52.13,51.98,52.1,145100.0,35.7433,35.7845,35.6816,35.7639,145100.0
2006-09-21 09:45:00,52.1,52.15,51.82,51.89,94500.0,35.7639,35.7983,35.5717,35.6198,94500.0
2006-09-21 09:50:00,51.88,52.17,51.76,52.16,201200.0,35.6129,35.812,35.5305,35.8051,201200.0
2006-09-21 09:55:00,52.15,52.2,51.7,51.71,111700.0,35.7983,35.8326,35.4894,35.4962,111700.0
2006-09-21 10:00:00,51.71,51.75,51.25,51.36,193900.0,35.4962,35.5237,35.1805,35.256,193900.0
2006-09-21 10:05:00,51.39,51.5,49.55,50.66,767400.0,35.2766,35.3521,34.0135,34.7754,767400.0
2006-09-21 10:10:00,50.68,50.96,50.46,50.89,242200.0,34.7892,34.9814,34.6382,34.9333,242200.0
2006-09-21 10:15:00,50.89,50.89,50.58,50.75,203100.0,34.9333,34.9333,34.7205,34.8372,203100.0
2006-09-21 10:20:00,50.77,50.77,50.33,50.44,175000.0,34.851,34.851,34.5489,34.6244,175000.0
2006-09-21 10:25:00,50.44,50.84,50.44,50.72,143300.0,34.6244,34.899,34.6244,34.8166,143300.0
2006-09-21 10:30:00,50.72,50.88,50.69,50.78,66600.0,34.8166,34.9265,34.796,34.8578,66600.0
2006-09-21 10:35:00,50.78,50.78,50.59,50.63,63000.0,34.8578,34.8578,34.7274,34.7549,63000.0
2006-09-21 10:40:00,50.61,50.65,50.49,50.5,95000.0,34.7411,34.7686,34.6588,34.6656,95000.0
2006-09-21 10:45:00,50.5,50.5,50.4,50.43,114800.0,34.6656,34.6656,34.597,34.6176,114800.0
2006-09-21 10:50:00,50.44,50.47,50.42,50.45,102700.0,34.6244,34.645,34.6107,34.6313,102700.0
2006-09-21 10:55:00,50.45,50.5,50.42,50.48,152700.0,34.6313,34.6656,34.6107,34.6519,152700.0
2006-09-21 11:00:00,50.48,50.6,50.47,50.6,73300.0,34.6519,34.7343,34.645,34.7343,73300.0
2006-09-21 11:05:00,50.59,50.72,50.5,50.68,132100.0,34.7274,34.8166,34.6656,34.7892,132100.0
2006-09-21 11:10:00,50.67,50.75,50.66,50.75,45200.0,34.7823,34.8372,34.7754,34.8372,45200.0
2006-09-21 11:15:00,50.75,50.77,50.65,50.77,53900.0,34.8372,34.851,34.7686,34.851,53900.0
2006-09-21 11:20:00,50.77,50.85,50.7,50.72,56200.0,34.851,34.9059,34.8029,34.8166,56200.0
2006-09-21 11:25:00,50.73,50.76,50.69,50.7,47600.0,34.8235,34.8441,34.796,34.8029,47600.0
2006-09-21 11:30:00,50.71,50.73,50.57,50.72,46300.0,34.8098,34.8235,34.7137,34.8166,46300.0
2006-09-21 11:35:00,50.71,50.82,50.71,50.78,47700.0,34.8098,34.8853,34.8098,34.8578,47700.0
2006-09-21 11:40:00,50.76,50.86,50.7,50.78,57800.0,34.8441,34.9127,34.8029,34.8578,57800.0
2006-09-21 11:45:00,50.78,50.83,50.71,50.73,31500.0,34.8578,34.8921,34.8098,34.8235,31500.0
2006-09-21 11:50:00,50.72,50.84,50.72,50.84,74300.0,34.8166,34.899,34.8166,34.899,74300.0
2006-09-21 11:55:00,50.85,50.85,50.75,50.8,39800.0,34.9059,34.9059,34.8372,34.8715,39800.0
2006-09-21 12:00:00,50.79,50.79,50.5,50.58,92100.0,34.8647,34.8647,34.6656,34.7205,92100.0
2006-09-21 12:05:00,50.55,50.74,50.53,50.72,91000.0,34.6999,34.8304,34.6862,34.8166,91000.0
2006-09-21 12:10:00,50.73,50.76,50.61,50.72,30300.0,34.8235,34.8441,34.7411,34.8166,30300.0
2006-09-21 12:15:00,50.73,50.73,50.58,50.59,34400.0,34.8235,34.8235,34.7205,34.7274,34400.0
2006-09-21 12:20:00,50.59,50.59,50.5,50.5,60600.0,34.7274,34.7274,34.6656,34.6656,60600.0
2006-09-21 12:25:00,50.51,50.67,50.45,50.66,55300.0,34.6725,34.7823,34.6313,34.7754,55300.0
2006-09-21 12:30:00,50.66,50.7,50.6,50.62,27200.0,34.7754,34.8029,34.7343,34.748,27200.0
2006-09-21 12:35:00,50.62,50.72,50.6,50.72,26500.0,34.748,34.8166,34.7343,34.8166,26500.0
2006-09-21 12:40:00,50.7,50.7,50.5,50.5,28700.0,34.8029,34.8029,34.6656,34.6656,28700.0
2006-09-21 12:45:00,50.51,50.54,50.45,50.49,37000.0,34.6725,34.6931,34.6313,34.6588,37000.0
2006-09-21 12:50:00,50.49,50.5,50.38,50.45,64100.0,34.6588,34.6656,34.5832,34.6313,64100.0
2006-09-21 12:55:00,50.46,50.48,50.42,50.43,24200.0,34.6382,34.6519,34.6107,34.6176,24200.0
2006-09-21 13:00:00,50.43,50.48,50.39,50.4,46300.0,34.6176,34.6519,34.5901,34.597,46300.0
2006-09-21 13:05:00,50.41,50.41,50.25,50.33,57800.0,34.6038,34.6038,34.494,34.5489,57800.0
2006-09-21 13:10:00,50.33,50.38,50.31,50.36,46300.0,34.5489,34.5832,34.5352,34.5695,46300.0
2006-09-21 13:15:00,50.35,50.37,50.3,50.37,27600.0,34.5626,34.5764,34.5283,34.5764,27600.0
2006-09-21 13:20:00,50.36,50.39,50.32,50.36,17600.0,34.5695,34.5901,34.5421,34.5695,17600.0
2006-09-21 13:25:00,50.37,50.43,50.33,50.33,21300.0,34.5764,34.6176,34.5489,34.5489,21300.0
2006-09-21 13:30:00,50.34,50.4,50.26,50.4,35500.0,34.5558,34.597,34.5009,34.597,35500.0
2006-09-21 13:35:00,50.4,50.48,50.38,50.47,19800.0,34.597,34.6519,34.5832,34.645,19800.0
2006-09-21 13:40:00,50.48,50.62,50.46,50.62,51600.0,34.6519,34.748,34.6382,34.748,51600.0
2006-09-21 13:45:00,50.62,50.71,50.59,50.66,36500.0,34.748,34.8098,34.7274,34.7754,36500.0
2006-09-21 13:50:00,50.65,50.73,50.58,50.6,49600.0,34.7686,34.8235,34.7205,34.7343,49600.0
2006-09-21 13:55:00,50.6,50.63,50.54,50.59,21700.0,34.7343,34.7549,34.6931,34.7274,21700.0
2006-09-21 14:00:00,50.58,50.66,50.55,50.62,23900.0,34.7205,34.7754,34.6999,34.748,23900.0
2006-09-21 14:05:00,50.62,50.63,50.49,50.51,45200.0,34.748,34.7549,34.6588,34.6725,45200.0
2006-09-21 14:10:00,50.5,50.55,50.5,50.51,35400.0,34.6656,34.6999,34.6656,34.6725,35400.0
2006-09-21 14:15:00,50.52,50.58,50.5,50.51,26200.0,34.6793,34.7205,34.6656,34.6725,26200.0
2006-09-21 14:20:00,50.51,50.55,50.44,50.46,45400.0,34.6725,34.6999,34.6244,34.6382,45400.0
2006-09-21 14:25:00,50.46,50.51,50.38,50.39,40400.0,34.6382,34.6725,34.5832,34.5901,40400.0
2006-09-21 14:30:00,50.39,50.55,50.39,50.53,37200.0,34.5901,34.6999,34.5901,34.6862,37200.0
2006-09-21 14:35:00,50.53,50.55,50.42,50.43,42200.0,34.6862,34.6999,34.6107,34.6176,42200.0
2006-09-21 14:40:00,50.43,50.44,50.36,50.38,56400.0,34.6176,34.6244,34.5695,34.5832,56400.0
2006-09-21 14:45:00,50.38,50.53,50.38,50.45,47800.0,34.5832,34.6862,34.5832,34.6313,47800.0
2006-09-21 14:50:00,50.45,50.47,50.35,50.41,43300.0,34.6313,34.645,34.5626,34.6038,43300.0
2006-09-21 14:55:00,50.41,50.42,50.34,50.35,44100.0,34.6038,34.6107,34.5558,34.5626,44100.0
2006-09-21 15:00:00,50.36,50.5,50.36,50.36,62300.0,34.5695,34.6656,34.5695,34.5695,62300.0
2006-09-21 15:05:00,50.35,50.44,50.28,50.32,62300.0,34.5626,34.6244,34.5146,34.5421,62300.0
2006-09-21 15:10:00,50.31,50.32,50.19,50.25,77000.0,34.5352,34.5421,34.4528,34.494,77000.0
2006-09-21 15:15:00,50.26,50.3,50.19,50.26,77400.0,34.5009,34.5283,34.4528,34.5009,77400.0
2006-09-21 15:20:00,50.26,50.26,50.16,50.22,85600.0,34.5009,34.5009,34.4322,34.4734,85600.0
2006-09-21 15:25:00,50.22,50.24,50.16,50.21,56700.0,34.4734,34.4871,34.4322,34.4665,56700.0
2006-09-21 15:30:00,50.21,50.31,50.2,50.28,58100.0,34.4665,34.5352,34.4597,34.5146,58100.0
2006-09-21 15:35:00,50.28,50.31,50.24,50.24,60300.0,34.5146,34.5352,34.4871,34.4871,60300.0
2006-09-21 15:40:00,50.24,50.24,50.17,50.19,83700.0,34.4871,34.4871,34.4391,34.4528,83700.0
2006-09-21 15:45:00,50.19,50.22,50.17,50.21,132500.0,34.4528,34.4734,34.4391,34.4665,132500.0
2006-09-21 15:50:00,50.2,50.34,50.2,50.34,95700.0,34.4597,34.5558,34.4597,34.5558,95700.0
2006-09-21 15:55:00,50.34,50.35,50.21,50.27,155800.0,34.5558,34.5626,34.4665,34.5077,155800.0
2006-09-22 09:30:00,50.09,50.21,49.91,49.99,119200.0,34.3842,34.4665,34.2606,34.3155,119200.0
2006-09-22 09:35:00,49.97,50.19,49.94,49.95,164600.0,34.3018,34.4528,34.2812,34.2881,164600.0
2006-09-22 09:40:00,49.95,50.11,49.9,50.05,113700.0,34.2881,34.3979,34.2537,34.3567,113700.0
2006-09-22 09:45:00,50.06,50.43,50.0,50.31,190700.0,34.3636,34.6176,34.3224,34.5352,190700.0
2006-09-22 09:50:00,50.33,50.34,50.05,50.05,78300.0,34.5489,34.5558,34.3567,34.3567,78300.0
2006-09-22 09:55:00,50.05,50.15,50.02,50.1,87800.0,34.3567,34.4254,34.3361,34.391,87800.0
2006-09-22 10:00:00,50.11,50.13,50.04,50.09,70200.0,34.3979,34.4116,34.3498,34.3842,70200.0
2006-09-22 10:05:00,50.1,50.15,50.06,50.09,68600.0,34.391,34.4254,34.3636,34.3842,68600.0
2006-09-22 10:10:00,50.1,50.13,50.05,50.05,37900.0,34.391,34.4116,34.3567,34.3567,37900.0
2006-09-22 10:15:00,50.06,50.1,50.01,50.01,43700.0,34.3636,34.391,34.3293,34.3293,43700.0
2006-09-22 10:20:00,50.01,50.05,50.01,50.03,41900.0,34.3293,34.3567,34.3293,34.343,41900.0
2006-09-22 10:25:00,50.03,50.07,50.01,50.05,40000.0,34.343,34.3704,34.3293,34.3567,40000.0
2006-09-22 10:30:00,50.07,50.2,50.06,50.2,55800.0,34.3704,34.4597,34.3636,34.4597,55800.0
2006-09-22 10:35:00,50.19,50.23,50.1,50.11,88900.0,34.4528,34.4803,34.391,34.3979,88900.0
2006-09-22 10:40:00,50.11,50.18,50.03,50.04,82700.0,34.3979,34.446,34.343,34.3498,82700.0
2006-09-22 10:45:00,50.05,50.09,49.95,50.04,53400.0,34.3567,34.3842,34.2881,34.3498,53400.0
2006-09-22 10:50:00,50.05,50.06,49.94,49.94,149500.0,34.3567,34.3636,34.2812,34.2812,149500.0
2006-09-22 10:55:00,49.95,50.02,49.89,49.96,74300.0,34.2881,34.3361,34.2469,34.2949,74300.0
2006-09-22 11:00:00,49.96,50.02,49.92,50.0,47100.0,34.2949,34.3361,34.2675,34.3224,47100.0
2006-09-22 11:05:00,49.98,50.01,49.96,49.96,47900.0,34.3087,34.3293,34.2949,34.2949,47900.0
2006-09-22 11:10:00,49.97,50.07,49.95,50.05,89800.0,34.3018,34.3704,34.2881,34.3567,89800.0
2006-09-22 11:15:00,50.02,50.08,50.02,50.08,25500.0,34.3361,34.3773,34.3361,34.3773,25500.0
2006-09-22 11:20:00,50.07,50.08,50.02,50.05,22300.0,34.3704,34.3773,34.3361,34.3567,22300.0
2006-09-22 11:25:00,50.04,50.05,49.98,50.02,27100.0,34.3498,34.3567,34.3087,34.3361,27100.0
2006-09-22 11:30:00,50.03,50.05,50.03,50.05,12000.0,34.343,34.3567,34.343,34.3567,12000.0
2006-09-22 11:35:00,50.04,50.06,49.94,49.99,31700.0,34.3498,34.3636,34.2812,34.3155,31700.0
2006-09-22 11:40:00,49.98,50.0,49.88,50.0,26500.0,34.3087,34.3224,34.24,34.3224,26500.0
2006-09-22 11:45:00,49.99,50.0,49.93,49.94,7700.0,34.3155,34.3224,34.2743,34.2812,7700.0
2006-09-22 11:50:00,49.96,50.0,49.92,49.94,7200.0,34.2949,34.3224,34.2675,34.2812,7200.0
2006-09-22 11:55:00,49.94,49.96,49.9,49.95,19600.0,34.2812,34.2949,34.2537,34.2881,19600.0
2006-09-22 12:00:00,49.95,50.0,49.85,49.9,28300.0,34.2881,34.3224,34.2194,34.2537,28300.0
2006-09-22 12:05:00,49.91,49.96,49.85,49.91,30900.0,34.2606,34.2949,34.2194,34.2606,30900.0
2006-09-22 12:10:00,49.89,49.97,49.83,49.9,35600.0,34.2469,34.3018,34.2057,34.2537,35600.0
2006-09-22 12:15:00,49.9,49.93,49.88,49.9,11300.0,34.2537,34.2743,34.24,34.2537,11300.0
2006-09-22 12:20:00,49.91,49.93,49.87,49.89,16300.0,34.2606,34.2743,34.2332,34.2469,16300.0
2006-09-22 12:25:00,49.9,49.9,49.89,49.89,3100.0,34.2537,34.2537,34.2469,34.2469,3100.0
2006-09-22 12:30:00,49.89,49.9,49.81,49.82,12100.0,34.2469,34.2537,34.192,34.1988,12100.0
2006-09-22 12:35:00,49.84,49.89,49.81,49.85,20000.0,34.2126,34.2469,34.192,34.2194,20000.0
2006-09-22 12:40:00,49.84,49.88,49.83,49.85,21300.0,34.2126,34.24,34.2057,34.2194,21300.0
2006-09-22 12:45:00,49.88,49.99,49.84,49.97,10200.0,34.24,34.3155,34.2126,34.3018,10200.0
2006-09-22 12:50:00,49.97,50.01,49.97,50.0,16600.0,34.3018,34.3293,34.3018,34.3224,16600.0
2006-09-22 12:55:00,50.0,50.01,49.96,50.0,13500.0,34.3224,34.3293,34.2949,34.3224,13500.0
2006-09-22 13:00:00,50.0,50.01,49.98,50.0,22700.0,34.3224,34.3293,34.3087,34.3224,22700.0
2006-09-22 13:05:00,50.0,50.02,49.93,49.94,48800.0,34.3224,34.3361,34.2743,34.2812,48800.0
2006-09-22 13:10:00,49.96,49.97,49.86,49.96,14100.0,34.2949,34.3018,34.2263,34.2949,14100.0
2006-09-22 13:15:00,49.96,50.0,49.91,49.98,18800.0,34.2949,34.3224,34.2606,34.3087,18800.0
2006-09-22 13:20:00,49.97,50.04,49.96,49.98,31500.0,34.3018,34.3498,34.2949,34.3087,31500.0
2006-09-22 13:25:00,49.98,49.98,49.94,49.94,7600.0,34.3087,34.3087,34.2812,34.2812,7600.0
2006-09-22 13:30:00,49.93,49.96,49.92,49.93,6900.0,34.2743,34.2949,34.2675,34.2743,6900.0
2006-09-22 13:35:00,49.93,49.97,49.88,49.9,22300.0,34.2743,34.3018,34.24,34.2537,22300.0
2006-09-22 13:40:00,49.9,49.92,49.85,49.9,16200.0,34.2537,34.2675,34.2194,34.2537,16200.0
2006-09-22 13:45:00,49.9,49.98,49.89,49.98,19700.0,34.2537,34.3087,34.2469,34.3087,19700.0
2006-09-22 13:50:00,49.97,50.01,49.92,49.92,27900.0,34.3018,34.3293,34.2675,34.2675,27900.0
2006-09-22 13:55:00,49.95,50.04,49.95,50.04,12900.0,34.2881,34.3498,34.2881,34.3498,12900.0
2006-09-22 14:00:00,50.03,50.05,50.0,50.04,17000.0,34.343,34.3567,34.3224,34.3498,17000.0
2006-09-22 14:05:00,50.03,50.05,49.98,49.99,27200.0,34.343,34.3567,34.3087,34.3155,27200.0
2006-09-22 14:10:00,50.0,50.05,49.99,50.04,47400.0,34.3224,34.3567,34.3155,34.3498,47400.0
2006-09-22 14:15:00,50.04,50.04,49.97,50.01,11500.0,34.3498,34.3498,34.3018,34.3293,11500.0
2006-09-22 14:20:00,50.01,50.02,49.91,49.95,15400.0,34.3293,34.3361,34.2606,34.2881,15400.0
2006-09-22 14:25:00,49.95,49.95,49.87,49.88,19200.0,34.2881,34.2881,34.2332,34.24,19200.0
2006-09-22 14:30:00,49.89,49.93,49.81,49.87,34800.0,34.2469,34.2743,34.192,34.2332,34800.0
2006-09-22 14:35:00,49.88,49.97,49.88,49.93,30400.0,34.24,34.3018,34.24,34.2743,30400.0
2006-09-22 14:40:00,49.92,49.94,49.87,49.94,22300.0,34.2675,34.2812,34.2332,34.2812,22300.0
2006-09-22 14:45:00,49.94,49.95,49.9,49.94,15000.0,34.2812,34.2881,34.2537,34.2812,15000.0
2006-09-22 14:50:00,49.95,49.96,49.93,49.95,17600.0,34.2881,34.2949,34.2743,34.2881,17600.0
2006-09-22 14:55:00,49.94,49.95,49.84,49.85,21800.0,34.2812,34.2881,34.2126,34.2194,21800.0
2006-09-22 15:00:00,49.85,49.92,49.85,49.9,41600.0,34.2194,34.2675,34.2194,34.2537,41600.0
2006-09-22 15:05:00,49.9,49.98,49.9,49.98,37700.0,34.2537,34.3087,34.2537,34.3087,37700.0
2006-09-22 15:10:00,49.98,50.02,49.96,50.02,46900.0,34.3087,34.3361,34.2949,34.3361,46900.0
2006-09-22 15:15:00,50.02,50.05,49.99,50.0,49400.0,34.3361,34.3567,34.3155,34.3224,49400.0
2006-09-22 15:20:00,50.0,50.01,49.94,49.99,32200.0,34.3224,34.3293,34.2812,34.3155,32200.0
2006-09-22 15:25:00,49.99,50.03,49.9,49.9,46900.0,34.3155,34.343,34.2537,34.2537,46900.0
2006-09-22 15:30:00,49.9,49.99,49.9,49.98,25100.0,34.2537,34.3155,34.2537,34.3087,25100.0
2006-09-22 15:35:00,49.98,49.99,49.94,49.95,27100.0,34.3087,34.3155,34.2812,34.2881,27100.0
2006-09-22 15:40:00,49.95,49.99,49.94,49.94,37000.0,34.2881,34.3155,34.2812,34.2812,37000.0
2006-09-22 15:45:00,49.95,49.96,49.88,49.9,81400.0,34.2881,34.2949,34.24,34.2537,81400.0
2006-09-22 15:50:00,49.9,49.93,49.89,49.89,56300.0,34.2537,34.2743,34.2469,34.2469,56300.0
2006-09-22 15:55:00,49.89,49.9,49.88,49.89,90600.0,34.2469,34.2537,34.24,34.2469,90600.0
2006-09-25 09:30:00,50.79,50.79,50.31,50.38,160200.0,34.8647,34.8647,34.5352,34.5832,160200.0
2006-09-25 09:35:00,50.38,50.57,50.31,50.57,82300.0,34.5832,34.7137,34.5352,34.7137,82300.0
2006-09-25 09:40:00,50.58,50.73,50.55,50.66,38300.0,34.7205,34.8235,34.6999,34.7754,38300.0
2006-09-25 09:45:00,50.67,50.74,50.42,50.42,83600.0,34.7823,34.8304,34.6107,34.6107,83600.0
2006-09-25 09:50:00,50.47,50.64,50.35,50.55,71400.0,34.645,34.7617,34.5626,34.6999,71400.0
2006-09-25 09:55:00,50.55,50.68,50.5,50.52,154700.0,34.6999,34.7892,34.6656,34.6793,154700.0
2006-09-25 10:00:00,50.51,50.59,50.4,50.54,40700.0,34.6725,34.7274,34.597,34.6931,40700.0
2006-09-25 10:05:00,50.53,50.53,50.16,50.32,75200.0,34.6862,34.6862,34.4322,34.5421,75200.0
2006-09-25 10:10:00,50.36,50.4,50.15,50.26,82100.0,34.5695,34.597,34.4254,34.5009,82100.0
2006-09-25 10:15:00,50.27,50.28,50.07,50.14,93200.0,34.5077,34.5146,34.3704,34.4185,93200.0
2006-09-25 10:20:00,50.12,50.18,50.01,50.1,50000.0,34.4048,34.446,34.3293,34.391,50000.0
2006-09-25 10:25:00,50.1,50.1,49.75,49.88,151000.0,34.391,34.391,34.1508,34.24,151000.0
2006-09-25 10:30:00,49.88,50.0,49.88,50.0,65600.0,34.24,34.3224,34.24,34.3224,65600.0
2006-09-25 10:35:00,50.0,50.08,49.98,50.07,69300.0,34.3224,34.3773,34.3087,34.3704,69300.0
2006-09-25 10:40:00,50.06,50.09,49.92,50.04,41200.0,34.3636,34.3842,34.2675,34.3498,41200.0
2006-09-25 10:45:00,50.01,50.01,49.75,49.95,62200.0,34.3293,34.3293,34.1508,34.2881,62200.0
2006-09-25 10:50:00,49.96,50.05,49.95,50.03,34600.0,34.2949,34.3567,34.2881,34.343,34600.0
2006-09-25 10:55:00,50.02,50.22,50.0,50.21,38300.0,34.3361,34.4734,34.3224,34.4665,38300.0
2006-09-25 11:00:00,50.2,50.3,50.17,50.22,48800.0,34.4597,34.5283,34.4391,34.4734,48800.0
2006-09-25 11:05:00,50.21,50.22,50.15,50.16,123500.0,34.4665,34.4734,34.4254,34.4322,123500.0
2006-09-25 11:10:00,50.16,50.25,50.16,50.23,44500.0,34.4322,34.494,34.4322,34.4803,44500.0
2006-09-25 11:15:00,50.23,50.28,50.21,50.27,40800.0,34.4803,34.5146,34.4665,34.5077,40800.0
2006-09-25 11:20:00,50.27,50.58,50.27,50.56,79800.0,34.5077,34.7205,34.5077,34.7068,79800.0
2006-09-25 11:25:00,50.57,50.64,50.57,50.63,48500.0,34.7137,34.7617,34.7137,34.7549,48500.0
2006-09-25 11:30:00,50.62,50.65,50.46,50.48,63100.0,34.748,34.7686,34.6382,34.6519,63100.0
2006-09-25 11:35:00,50.48,50.54,50.44,50.45,21200.0,34.6519,34.6931,34.6244,34.6313,21200.0
2006-09-25 11:40:00,50.45,50.48,50.34,50.38,29200.0,34.6313,34.6519,34.5558,34.5832,29200.0
2006-09-25 11:45:00,50.38,50.4,50.31,50.35,46800.0,34.5832,34.597,34.5352,34.5626,46800.0
2006-09-25 11:50:00,50.33,50.35,50.24,50.28,22200.0,34.5489,34.5626,34.4871,34.5146,22200.0
2006-09-25 11:55:00,50.29,50.45,50.29,50.32,21500.0,34.5215,34.6313,34.5215,34.5421,21500.0
2006-09-25 12:00:00,50.3,50.3,50.19,50.26,36600.0,34.5283,34.5283,34.4528,34.5009,36600.0
2006-09-25 12:05:00,50.27,50.39,50.27,50.36,15000.0,34.5077,34.5901,34.5077,34.5695,15000.0
2006-09-25 12:10:00,50.38,50.47,50.37,50.43,19700.0,34.5832,34.645,34.5764,34.6176,19700.0
2006-09-25 12:15:00,50.43,50.5,50.38,50.48,15700.0,34.6176,34.6656,34.5832,34.6519,15700.0
2006-09-25 12:20:00,50.48,50.71,50.47,50.68,39000.0,34.6519,34.8098,34.645,34.7892,39000.0
2006-09-25 12:25:00,50.67,50.94,50.65,50.85,52500.0,34.7823,34.9677,34.7686,34.9059,52500.0
2006-09-25 12:30:00,50.85,50.94,50.82,50.85,31200.0,34.9059,34.9677,34.8853,34.9059,31200.0
2006-09-25 12:35:00,50.82,50.97,50.81,50.9,41200.0,34.8853,34.9882,34.8784,34.9402,41200.0
2006-09-25 12:40:00,50.9,50.9,50.8,50.9,16100.0,34.9402,34.9402,34.8715,34.9402,16100.0
2006-09-25 12:45:00,50.89,50.91,50.83,50.83,24200.0,34.9333,34.9471,34.8921,34.8921,24200.0
2006-09-25 12:50:00,50.84,50.95,50.84,50.85,23900.0,34.899,34.9745,34.899,34.9059,23900.0
2006-09-25 12:55:00,50.87,51.0,50.86,50.96,59100.0,34.9196,35.0088,34.9127,34.9814,59100.0
2006-09-25 13:00:00,50.97,51.09,50.96,51.02,66900.0,34.9882,35.0706,34.9814,35.0226,66900.0
2006-09-25 13:05:00,51.03,51.07,50.98,51.04,96900.0,35.0294,35.0569,34.9951,35.0363,96900.0
2006-09-25 13:10:00,51.05,51.12,51.05,51.06,23600.0,35.0432,35.0912,35.0432,35.05,23600.0
2006-09-25 13:15:00,51.05,51.09,50.98,50.98,26900.0,35.0432,35.0706,34.9951,34.9951,26900.0
2006-09-25 13:20:00,50.98,51.0,50.77,50.82,64800.0,34.9951,35.0088,34.851,34.8853,64800.0
2006-09-25 13:25:00,50.81,50.85,50.61,50.61,31800.0,34.8784,34.9059,34.7411,34.7411,31800.0
2006-09-25 13:30:00,50.61,50.65,50.53,50.53,23500.0,34.7411,34.7686,34.6862,34.6862,23500.0
2006-09-25 13:35:00,50.53,50.54,50.38,50.41,29500.0,34.6862,34.6931,34.5832,34.6038,29500.0
2006-09-25 13:40:00,50.41,50.57,50.35,50.56,46900.0,34.6038,34.7137,34.5626,34.7068,46900.0
2006-09-25 13:45:00,50.54,50.64,50.53,50.59,31100.0,34.6931,34.7617,34.6862,34.7274,31100.0
2006-09-25 13:50:00,50.6,50.66,50.52,50.56,28000.0,34.7343,34.7754,34.6793,34.7068,28000.0
2006-09-25 13:55:00,50.53,50.55,50.5,50.51,11100.0,34.6862,34.6999,34.6656,34.6725,11100.0
2006-09-25 14:00:00,50.51,50.59,50.51,50.58,31200.0,34.6725,34.7274,34.6725,34.7205,31200.0
2006-09-25 14:05:00,50.58,50.81,50.54,50.77,31800.0,34.7205,34.8784,34.6931,34.851,31800.0
2006-09-25 14:10:00,50.79,50.84,50.76,50.8,38000.0,34.8647,34.899,34.8441,34.8715,38000.0
2006-09-25 14:15:00,50.8,50.94,50.77,50.84,52000.0,34.8715,34.9677,34.851,34.899,52000.0
2006-09-25 14:20:00,50.83,50.95,50.77,50.93,21500.0,34.8921,34.9745,34.851,34.9608,21500.0
2006-09-25 14:25:00,50.94,50.97,50.78,50.86,31500.0,34.9677,34.9882,34.8578,34.9127,31500.0
2006-09-25 14:30:00,50.86,50.95,50.85,50.94,26400.0,34.9127,34.9745,34.9059,34.9677,26400.0
2006-09-25 14:35:00,50.94,51.12,50.94,51.07,53000.0,34.9677,35.0912,34.9677,35.0569,53000.0
2006-09-25 14:40:00,51.06,51.19,51.0,51.1,59600.0,35.05,35.1393,35.0088,35.0775,59600.0
2006-09-25 14:45:00,51.1,51.18,51.02,51.16,25800.0,35.0775,35.1324,35.0226,35.1187,25800.0
2006-09-25 14:50:00,51.15,51.28,51.04,51.26,79800.0,35.1118,35.201,35.0363,35.1873,79800.0
2006-09-25 14:55:00,51.26,51.44,51.26,51.34,77300.0,35.1873,35.3109,35.1873,35.2422,77300.0
2006-09-25 15:00:00,51.35,51.5,51.3,51.43,110400.0,35.2491,35.3521,35.2148,35.304,110400.0
2006-09-25 15:05:00,51.44,51.6,51.44,51.51,73800.0,35.3109,35.4207,35.3109,35.3589,73800.0
2006-09-25 15:10:00,51.49,51.67,51.4,51.57,137500.0,35.3452,35.4688,35.2834,35.4001,137500.0
2006-09-25 15:15:00,51.57,51.7,51.52,51.66,99100.0,35.4001,35.4894,35.3658,35.4619,99100.0
2006-09-25 15:20:00,51.66,51.73,51.51,51.56,47900.0,35.4619,35.5099,35.3589,35.3932,47900.0
2006-09-25 15:25:00,51.58,51.66,51.53,51.53,55600.0,35.407,35.4619,35.3727,35.3727,55600.0
2006-09-25 15:30:00,51.52,51.53,51.35,51.38,57300.0,35.3658,35.3727,35.2491,35.2697,57300.0
2006-09-25 15:35:00,51.37,51.42,51.24,51.27,51400.0,35.2628,35.2971,35.1736,35.1942,51400.0
2006-09-25 15:40:00,51.27,51.33,51.18,51.28,68800.0,35.1942,35.2354,35.1324,35.201,68800.0
2006-09-25 15:45:00,51.29,51.3,51.21,51.29,51100.0,35.2079,35.2148,35.153,35.2079,51100.0
2006-09-25 15:50:00,51.28,51.35,51.22,51.24,95500.0,35.201,35.2491,35.1599,35.1736,95500.0
2006-09-25 15:55:00,51.25,51.35,51.24,51.25,129600.0,35.1805,35.2491,35.1736,35.1805,129600.0
2006-09-26 09:30:00,51.42,51.43,50.84,50.84,121600.0,35.2971,35.304,34.899,34.899,121600.0
2006-09-26 09:35:00,50.85,50.89,50.25,50.58,216700.0,34.9059,34.9333,34.494,34.7205,216700.0
2006-09-26 09:40:00,50.6,51.15,50.57,51.13,76500.0,34.7343,35.1118,34.7137,35.0981,76500.0
2006-09-26 09:45:00,51.13,51.28,51.01,51.12,78200.0,35.0981,35.201,35.0157,35.0912,78200.0
2006-09-26 09:50:00,51.13,51.33,51.09,51.18,40000.0,35.0981,35.2354,35.0706,35.1324,40000.0
2006-09-26 09:55:00,51.17,51.35,51.12,51.35,44900.0,35.1255,35.2491,35.0912,35.2491,44900.0
2006-09-26 10:00:00,51.35,51.9,51.32,51.8,110900.0,35.2491,35.6266,35.2285,35.558,110900.0
2006-09-26 10:05:00,51.77,51.82,51.56,51.67,50000.0,35.5374,35.5717,35.3932,35.4688,50000.0
2006-09-26 10:10:00,51.64,51.65,51.46,51.58,63100.0,35.4482,35.455,35.3246,35.407,63100.0
2006-09-26 10:15:00,51.6,51.73,51.52,51.62,113800.0,35.4207,35.5099,35.3658,35.4344,113800.0
2006-09-26 10:20:00,51.64,51.74,51.59,51.71,77600.0,35.4482,35.5168,35.4138,35.4962,77600.0
2006-09-26 10:25:00,51.71,51.78,51.67,51.71,70700.0,35.4962,35.5443,35.4688,35.4962,70700.0
2006-09-26 10:30:00,51.7,51.77,51.68,51.71,80600.0,35.4894,35.5374,35.4756,35.4962,80600.0
2006-09-26 10:35:00,51.72,51.82,51.7,51.79,107300.0,35.5031,35.5717,35.4894,35.5511,107300.0
2006-09-26 10:40:00,51.8,51.88,51.78,51.85,96400.0,35.558,35.6129,35.5443,35.5923,96400.0
2006-09-26 10:45:00,51.84,51.84,51.78,51.79,73200.0,35.5855,35.5855,35.5443,35.5511,73200.0
2006-09-26 10:50:00,51.79,51.95,51.78,51.87,129400.0,35.5511,35.661,35.5443,35.606,129400.0
2006-09-26 10:55:00,51.87,51.95,51.84,51.89,62000.0,35.606,35.661,35.5855,35.6198,62000.0
2006-09-26 11:00:00,51.89,51.9,51.85,51.88,50200.0,35.6198,35.6266,35.5923,35.6129,50200.0
2006-09-26 11:05:00,51.87,51.9,51.83,51.88,74200.0,35.606,35.6266,35.5786,35.6129,74200.0
2006-09-26 11:10:00,51.87,51.87,51.83,51.85,30700.0,35.606,35.606,35.5786,35.5923,30700.0
2006-09-26 11:15:00,51.85,51.96,51.84,51.86,59900.0,35.5923,35.6678,35.5855,35.5992,59900.0
2006-09-26 11:20:00,51.85,51.88,51.83,51.86,39200.0,35.5923,35.6129,35.5786,35.5992,39200.0
2006-09-26 11:25:00,51.85,51.87,51.71,51.78,96000.0,35.5923,35.606,35.4962,35.5443,96000.0
2006-09-26 11:30:00,51.79,51.84,51.75,51.75,34700.0,35.5511,35.5855,35.5237,35.5237,34700.0
2006-09-26 11:35:00,51.75,51.78,51.74,51.75,47200.0,35.5237,35.5443,35.5168,35.5237,47200.0
2006-09-26 11:40:00,51.75,51.76,51.67,51.68,194500.0,35.5237,35.5305,35.4688,35.4756,194500.0
2006-09-26 11:45:00,51.67,51.68,51.56,51.57,236800.0,35.4688,35.4756,35.3932,35.4001,236800.0
2006-09-26 11:50:00,51.56,51.62,51.48,51.5,112300.0,35.3932,35.4344,35.3383,35.3521,112300.0
2006-09-26 11:55:00,51.51,51.62,51.51,51.51,88700.0,35.3589,35.4344,35.3589,35.3589,88700.0
2006-09-26 12:00:00,51.5,51.55,51.39,51.47,118900.0,35.3521,35.3864,35.2766,35.3315,118900.0
2006-09-26 12:05:00,51.47,51.49,51.43,51.47,170400.0,35.3315,35.3452,35.304,35.3315,170400.0
2006-09-26 12:10:00,51.47,51.49,51.44,51.49,67000.0,35.3315,35.3452,35.3109,35.3452,67000.0
2006-09-26 12:15:00,51.49,51.67,51.45,51.61,69400.0,35.3452,35.4688,35.3177,35.4276,69400.0
2006-09-26 12:20:00,51.61,51.74,51.59,51.6,272200.0,35.4276,35.5168,35.4138,35.4207,272200.0
2006-09-26 12:25:00,51.6,51.72,51.59,51.65,63900.0,35.4207,35.5031,35.4138,35.455,63900.0
2006-09-26 12:30:00,51.65,51.67,51.49,51.51,113900.0,35.455,35.4688,35.3452,35.3589,113900.0
2006-09-26 12:35:00,51.49,51.49,51.38,51.41,114900.0,35.3452,35.3452,35.2697,35.2903,114900.0
2006-09-26 12:40:00,51.4,51.5,51.39,51.45,111500.0,35.2834,35.3521,35.2766,35.3177,111500.0
2006-09-26 12:45:00,51.45,51.57,51.4,51.42,51600.0,35.3177,35.4001,35.2834,35.2971,51600.0
2006-09-26 12:50:00,51.41,51.44,51.4,51.41,10700.0,35.2903,35.3109,35.2834,35.2903,10700.0
2006-09-26 12:55:00,51.42,51.51,51.4,51.51,57500.0,35.2971,35.3589,35.2834,35.3589,57500.0
2006-09-26 13:00:00,51.5,51.5,51.44,51.47,22500.0,35.3521,35.3521,35.3109,35.3315,22500.0
2006-09-26 13:05:00,51.49,51.53,51.48,51.52,64700.0,35.3452,35.3727,35.3383,35.3658,64700.0
2006-09-26 13:10:00,51.51,51.53,51.45,51.48,28900.0,35.3589,35.3727,35.3177,35.3383,28900.0
2006-09-26 13:15:00,51.48,51.8,51.47,51.51,43500.0,35.3383,35.558,35.3315,35.3589,43500.0
2006-09-26 13:20:00,51.51,51.66,51.51,51.55,25300.0,35.3589,35.4619,35.3589,35.3864,25300.0
2006-09-26 13:25:00,51.53,51.73,51.53,51.62,83000.0,35.3727,35.5099,35.3727,35.4344,83000.0
2006-09-26 13:30:00,51.62,51.67,51.5,51.52,29700.0,35.4344,35.4688,35.3521,35.3658,29700.0
2006-09-26 13:35:00,51.5,51.54,51.47,51.5,25000.0,35.3521,35.3795,35.3315,35.3521,25000.0
2006-09-26 13:40:00,51.5,51.51,51.39,51.4,36500.0,35.3521,35.3589,35.2766,35.2834,36500.0
2006-09-26 13:45:00,51.4,51.5,51.4,51.48,86600.0,35.2834,35.3521,35.2834,35.3383,86600.0
2006-09-26 13:50:00,51.47,51.63,51.46,51.54,71500.0,35.3315,35.4413,35.3246,35.3795,71500.0
2006-09-26 13:55:00,51.53,51.59,51.52,51.52,14100.0,35.3727,35.4138,35.3658,35.3658,14100.0
2006-09-26 14:00:00,51.53,51.68,51.52,51.65,47600.0,35.3727,35.4756,35.3658,35.455,47600.0
2006-09-26 14:05:00,51.67,51.69,51.5,51.5,39300.0,35.4688,35.4825,35.3521,35.3521,39300.0
2006-09-26 14:10:00,51.52,51.54,51.5,51.52,23700.0,35.3658,35.3795,35.3521,35.3658,23700.0
2006-09-26 14:15:00,51.53,51.55,51.4,51.4,64900.0,35.3727,35.3864,35.2834,35.2834,64900.0
2006-09-26 14:20:00,51.4,51.53,51.4,51.52,21300.0,35.2834,35.3727,35.2834,35.3658,21300.0
2006-09-26 14:25:00,51.53,51.55,51.5,51.53,38100.0,35.3727,35.3864,35.3521,35.3727,38100.0
2006-09-26 14:30:00,51.53,51.62,51.5,51.58,47700.0,35.3727,35.4344,35.3521,35.407,47700.0
2006-09-26 14:35:00,51.58,51.58,51.48,51.58,63900.0,35.407,35.407,35.3383,35.407,63900.0
2006-09-26 14:40:00,51.58,51.64,51.55,51.63,49600.0,35.407,35.4482,35.3864,35.4413,49600.0
2006-09-26 14:45:00,51.63,51.65,51.57,51.61,29500.0,35.4413,35.455,35.4001,35.4276,29500.0
2006-09-26 14:50:00,51.6,51.66,51.55,51.62,30100.0,35.4207,35.4619,35.3864,35.4344,30100.0
2006-09-26 14:55:00,51.63,51.7,51.57,51.57,38700.0,35.4413,35.4894,35.4001,35.4001,38700.0
2006-09-26 15:00:00,51.58,51.63,51.56,51.59,63300.0,35.407,35.4413,35.3932,35.4138,63300.0
2006-09-26 15:05:00,51.59,51.69,51.57,51.67,44400.0,35.4138,35.4825,35.4001,35.4688,44400.0
2006-09-26 15:10:00,51.65,51.69,51.65,51.69,40600.0,35.455,35.4825,35.455,35.4825,40600.0
2006-09-26 15:15:00,51.69,51.69,51.54,51.54,33800.0,35.4825,35.4825,35.3795,35.3795,33800.0
2006-09-26 15:20:00,51.54,51.62,51.46,51.61,42500.0,35.3795,35.4344,35.3246,35.4276,42500.0
2006-09-26 15:25:00,51.61,51.62,51.42,51.6,48400.0,35.4276,35.4344,35.2971,35.4207,48400.0
2006-09-26 15:30:00,51.6,51.67,51.55,51.62,35300.0,35.4207,35.4688,35.3864,35.4344,35300.0
2006-09-26 15:35:00,51.62,51.63,51.59,51.59,30700.0,35.4344,35.4413,35.4138,35.4138,30700.0
2006-09-26 15:40:00,51.58,51.59,51.53,51.53,39200.0,35.407,35.4138,35.3727,35.3727,39200.0
2006-09-26 15:45:00,51.53,51.67,51.53,51.64,57100.0,35.3727,35.4688,35.3727,35.4482,57100.0
2006-09-26 15:50:00,51.65,51.66,51.56,51.58,57700.0,35.455,35.4619,35.3932,35.407,57700.0
2006-09-26 15:55:00,51.58,51.62,51.55,51.61,92100.0,35.407,35.4344,35.3864,35.4276,92100.0
2006-09-27 09:30:00,51.3,51.36,51.04,51.15,138800.0,35.2148,35.256,35.0363,35.1118,138800.0
2006-09-27 09:35:00,51.14,51.2,51.14,51.19,65700.0,35.1049,35.1461,35.1049,35.1393,65700.0
2006-09-27 09:40:00,51.19,51.31,51.19,51.3,86700.0,35.1393,35.2216,35.1393,35.2148,86700.0
2006-09-27 09:45:00,51.3,51.33,51.14,51.29,176600.0,35.2148,35.2354,35.1049,35.2079,176600.0
2006-09-27 09:50:00,51.25,51.31,51.25,51.29,23600.0,35.1805,35.2216,35.1805,35.2079,23600.0
2006-09-27 09:55:00,51.31,51.4,51.29,51.36,28300.0,35.2216,35.2834,35.2079,35.256,28300.0
2006-09-27 10:00:00,51.36,51.52,51.36,51.45,59700.0,35.256,35.3658,35.256,35.3177,59700.0
2006-09-27 10:05:00,51.46,51.46,51.28,51.35,79400.0,35.3246,35.3246,35.201,35.2491,79400.0
2006-09-27 10:10:00,51.35,51.35,51.12,51.15,72800.0,35.2491,35.2491,35.0912,35.1118,72800.0
2006-09-27 10:15:00,51.17,51.22,51.06,51.19,59800.0,35.1255,35.1599,35.05,35.1393,59800.0
2006-09-27 10:20:00,51.19,51.3,51.15,51.18,45900.0,35.1393,35.2148,35.1118,35.1324,45900.0
2006-09-27 10:25:00,51.18,51.2,51.02,51.12,70400.0,35.1324,35.1461,35.0226,35.0912,70400.0
2006-09-27 10:30:00,51.12,51.21,51.09,51.2,87700.0,35.0912,35.153,35.0706,35.1461,87700.0
2006-09-27 10:35:00,51.18,51.22,51.05,51.05,91200.0,35.1324,35.1599,35.0432,35.0432,91200.0
2006-09-27 10:40:00,51.05,51.06,50.81,50.93,128900.0,35.0432,35.05,34.8784,34.9608,128900.0
2006-09-27 10:45:00,50.94,51.0,50.92,50.95,73900.0,34.9677,35.0088,34.9539,34.9745,73900.0
2006-09-27 10:50:00,50.94,50.96,50.85,50.87,113100.0,34.9677,34.9814,34.9059,34.9196,113100.0
2006-09-27 10:55:00,50.87,50.92,50.85,50.92,53200.0,34.9196,34.9539,34.9059,34.9539,53200.0
2006-09-27 11:00:00,50.91,50.92,50.81,50.82,74900.0,34.9471,34.9539,34.8784,34.8853,74900.0
2006-09-27 11:05:00,50.82,51.03,50.8,51.03,83100.0,34.8853,35.0294,34.8715,35.0294,83100.0
2006-09-27 11:10:00,51.01,51.1,50.97,51.05,88700.0,35.0157,35.0775,34.9882,35.0432,88700.0
2006-09-27 11:15:00,51.06,51.06,50.95,51.0,38900.0,35.05,35.05,34.9745,35.0088,38900.0
2006-09-27 11:20:00,51.01,51.03,50.94,50.98,48400.0,35.0157,35.0294,34.9677,34.9951,48400.0
2006-09-27 11:25:00,50.99,51.01,50.94,51.0,59800.0,35.002,35.0157,34.9677,35.0088,59800.0
2006-09-27 11:30:00,51.0,51.03,50.97,51.03,134200.0,35.0088,35.0294,34.9882,35.0294,134200.0
2006-09-27 11:35:00,51.02,51.12,51.01,51.09,83000.0,35.0226,35.0912,35.0157,35.0706,83000.0
2006-09-27 11:40:00,51.09,51.11,51.03,51.08,31000.0,35.0706,35.0843,35.0294,35.0638,31000.0
2006-09-27 11:45:00,51.08,51.17,51.03,51.17,54600.0,35.0638,35.1255,35.0294,35.1255,54600.0
2006-09-27 11:50:00,51.17,51.2,51.08,51.1,51600.0,35.1255,35.1461,35.0638,35.0775,51600.0
2006-09-27 11:55:00,51.1,51.17,51.1,51.15,26100.0,35.0775,35.1255,35.0775,35.1118,26100.0
2006-09-27 12:00:00,51.14,51.15,51.04,51.05,58300.0,35.1049,35.1118,35.0363,35.0432,58300.0
2006-09-27 12:05:00,51.05,51.14,51.01,51.01,62800.0,35.0432,35.1049,35.0157,35.0157,62800.0
2006-09-27 12:10:00,51.02,51.08,50.99,51.01,54000.0,35.0226,35.0638,35.002,35.0157,54000.0
2006-09-27 12:15:00,51.01,51.04,51.01,51.02,25500.0,35.0157,35.0363,35.0157,35.0226,25500.0
2006-09-27 12:20:00,51.02,51.1,51.0,51.08,25600.0,35.0226,35.0775,35.0088,35.0638,25600.0
2006-09-27 12:25:00,51.09,51.09,50.99,51.02,43300.0,35.0706,35.0706,35.002,35.0226,43300.0
2006-09-27 12:30:00,51.01,51.08,51.0,51.0,34600.0,35.0157,35.0638,35.0088,35.0088,34600.0
2006-09-27 12:35:00,51.0,51.09,51.0,51.0,36100.0,35.0088,35.0706,35.0088,35.0088,36100.0
2006-09-27 12:40:00,51.01,51.03,50.99,51.0,59400.0,35.0157,35.0294,35.002,35.0088,59400.0
2006-09-27 12:45:00,51.0,51.01,50.99,50.99,40700.0,35.0088,35.0157,35.002,35.002,40700.0
2006-09-27 12:50:00,50.99,51.01,50.87,50.92,75800.0,35.002,35.0157,34.9196,34.9539,75800.0
2006-09-27 12:55:00,50.91,50.96,50.86,50.95,14200.0,34.9471,34.9814,34.9127,34.9745,14200.0
2006-09-27 13:00:00,50.96,51.02,50.95,50.96,27800.0,34.9814,35.0226,34.9745,34.9814,27800.0
2006-09-27 13:05:00,50.97,50.99,50.95,50.99,16300.0,34.9882,35.002,34.9745,35.002,16300.0
2006-09-27 13:10:00,50.99,50.99,50.91,50.96,22100.0,35.002,35.002,34.9471,34.9814,22100.0
2006-09-27 13:15:00,50.95,51.0,50.94,51.0,34600.0,34.9745,35.0088,34.9677,35.0088,34600.0
2006-09-27 13:20:00,50.99,51.01,50.96,50.96,11500.0,35.002,35.0157,34.9814,34.9814,11500.0
2006-09-27 13:25:00,50.96,50.98,50.96,50.98,14300.0,34.9814,34.9951,34.9814,34.9951,14300.0
2006-09-27 13:30:00,50.97,50.98,50.9,50.91,51200.0,34.9882,34.9951,34.9402,34.9471,51200.0
2006-09-27 13:35:00,50.91,50.91,50.88,50.91,25800.0,34.9471,34.9471,34.9265,34.9471,25800.0
2006-09-27 13:40:00,50.91,50.93,50.89,50.91,33700.0,34.9471,34.9608,34.9333,34.9471,33700.0
2006-09-27 13:45:00,50.91,50.93,50.83,50.86,52200.0,34.9471,34.9608,34.8921,34.9127,52200.0
2006-09-27 13:50:00,50.86,50.89,50.85,50.88,37600.0,34.9127,34.9333,34.9059,34.9265,37600.0
2006-09-27 13:55:00,50.87,50.89,50.83,50.83,52600.0,34.9196,34.9333,34.8921,34.8921,52600.0
2006-09-27 14:00:00,50.83,50.86,50.7,50.72,67200.0,34.8921,34.9127,34.8029,34.8166,67200.0
2006-09-27 14:05:00,50.73,50.87,50.72,50.87,50800.0,34.8235,34.9196,34.8166,34.9196,50800.0
2006-09-27 14:10:00,50.86,50.87,50.68,50.73,86800.0,34.9127,34.9196,34.7892,34.8235,86800.0
2006-09-27 14:15:00,50.74,50.74,50.51,50.53,62400.0,34.8304,34.8304,34.6725,34.6862,62400.0
2006-09-27 14:20:00,50.53,50.55,50.4,50.45,137000.0,34.6862,34.6999,34.597,34.6313,137000.0
2006-09-27 14:25:00,50.46,50.51,50.33,50.36,91900.0,34.6382,34.6725,34.5489,34.5695,91900.0
2006-09-27 14:30:00,50.36,50.38,50.2,50.37,184200.0,34.5695,34.5832,34.4597,34.5764,184200.0
2006-09-27 14:35:00,50.37,50.42,50.25,50.29,98400.0,34.5764,34.6107,34.494,34.5215,98400.0
2006-09-27 14:40:00,50.28,50.3,50.15,50.21,121100.0,34.5146,34.5283,34.4254,34.4665,121100.0
2006-09-27 14:45:00,50.22,50.43,50.2,50.4,181700.0,34.4734,34.6176,34.4597,34.597,181700.0
2006-09-27 14:50:00,50.4,50.48,50.3,50.39,101300.0,34.597,34.6519,34.5283,34.5901,101300.0
2006-09-27 14:55:00,50.39,50.39,50.28,50.34,114600.0,34.5901,34.5901,34.5146,34.5558,114600.0
2006-09-27 15:00:00,50.35,50.41,50.33,50.36,92300.0,34.5626,34.6038,34.5489,34.5695,92300.0
2006-09-27 15:05:00,50.38,50.38,50.25,50.25,151100.0,34.5832,34.5832,34.494,34.494,151100.0
2006-09-27 15:10:00,50.24,50.25,50.17,50.24,92200.0,34.4871,34.494,34.4391,34.4871,92200.0
2006-09-27 15:15:00,50.24,50.35,50.21,50.31,99000.0,34.4871,34.5626,34.4665,34.5352,99000.0
2006-09-27 15:20:00,50.31,50.42,50.3,50.34,83000.0,34.5352,34.6107,34.5283,34.5558,83000.0
2006-09-27 15:25:00,50.34,50.38,50.28,50.38,53100.0,34.5558,34.5832,34.5146,34.5832,53100.0
2006-09-27 15:30:00,50.39,50.5,50.29,50.31,164900.0,34.5901,34.6656,34.5215,34.5352,164900.0
2006-09-27 15:35:00,50.31,50.55,50.29,50.55,125800.0,34.5352,34.6999,34.5215,34.6999,125800.0
2006-09-27 15:40:00,50.55,50.66,50.4,50.41,119000.0,34.6999,34.7754,34.597,34.6038,119000.0
2006-09-27 15:45:00,50.41,50.58,50.35,50.57,80800.0,34.6038,34.7205,34.5626,34.7137,80800.0
2006-09-27 15:50:00,50.57,50.6,50.41,50.53,146100.0,34.7137,34.7343,34.6038,34.6862,146100.0
2006-09-27 15:55:00,50.54,50.66,50.53,50.62,280500.0,34.6931,34.7754,34.6862,34.748,280500.0
2006-09-28 09:30:00,50.69,50.91,50.69,50.86,81500.0,34.796,34.9471,34.796,34.9127,81500.0
2006-09-28 09:35:00,50.85,50.86,50.61,50.65,89900.0,34.9059,34.9127,34.7411,34.7686,89900.0
2006-09-28 09:40:00,50.65,50.65,50.16,50.28,112700.0,34.7686,34.7686,34.4322,34.5146,112700.0
2006-09-28 09:45:00,50.29,50.3,49.75,49.96,241100.0,34.5215,34.5283,34.1508,34.2949,241100.0
2006-09-28 09:50:00,49.92,49.97,49.7,49.81,127600.0,34.2675,34.3018,34.1165,34.192,127600.0
2006-09-28 09:55:00,49.85,49.9,49.75,49.87,120600.0,34.2194,34.2537,34.1508,34.2332,120600.0
2006-09-28 10:00:00,49.86,49.91,49.85,49.88,116500.0,34.2263,34.2606,34.2194,34.24,116500.0
2006-09-28 10:05:00,49.88,49.95,49.71,49.91,122600.0,34.24,34.2881,34.1233,34.2606,122600.0
2006-09-28 10:10:00,49.91,49.96,49.82,49.89,63600.0,34.2606,34.2949,34.1988,34.2469,63600.0
2006-09-28 10:15:00,49.88,50.02,49.86,49.89,131500.0,34.24,34.3361,34.2263,34.2469,131500.0
2006-09-28 10:20:00,49.9,49.95,49.83,49.91,66500.0,34.2537,34.2881,34.2057,34.2606,66500.0
2006-09-28 10:25:00,49.89,49.93,49.87,49.91,65600.0,34.2469,34.2743,34.2332,34.2606,65600.0
2006-09-28 10:30:00,49.9,49.94,49.88,49.9,192300.0,34.2537,34.2812,34.24,34.2537,192300.0
2006-09-28 10:35:00,49.9,50.05,49.88,49.94,195500.0,34.2537,34.3567,34.24,34.2812,195500.0
2006-09-28 10:40:00,49.94,49.95,49.85,49.86,156900.0,34.2812,34.2881,34.2194,34.2263,156900.0
2006-09-28 10:45:00,49.86,49.89,49.78,49.79,73900.0,34.2263,34.2469,34.1714,34.1782,73900.0
2006-09-28 10:50:00,49.78,49.83,49.75,49.77,124800.0,34.1714,34.2057,34.1508,34.1645,124800.0
2006-09-28 10:55:00,49.77,49.81,49.72,49.75,59300.0,34.1645,34.192,34.1302,34.1508,59300.0
2006-09-28 11:00:00,49.77,49.81,49.75,49.81,49200.0,34.1645,34.192,34.1508,34.192,49200.0
2006-09-28 11:05:00,49.82,49.92,49.82,49.88,75900.0,34.1988,34.2675,34.1988,34.24,75900.0
2006-09-28 11:10:00,49.88,49.89,49.84,49.86,50300.0,34.24,34.2469,34.2126,34.2263,50300.0
2006-09-28 11:15:00,49.87,49.91,49.86,49.9,68800.0,34.2332,34.2606,34.2263,34.2537,68800.0
2006-09-28 11:20:00,49.9,49.95,49.86,49.94,97200.0,34.2537,34.2881,34.2263,34.2812,97200.0
2006-09-28 11:25:00,49.93,49.93,49.85,49.88,40500.0,34.2743,34.2743,34.2194,34.24,40500.0
2006-09-28 11:30:00,49.87,49.88,49.8,49.82,39800.0,34.2332,34.24,34.1851,34.1988,39800.0
2006-09-28 11:35:00,49.82,49.89,49.82,49.89,39900.0,34.1988,34.2469,34.1988,34.2469,39900.0
2006-09-28 11:40:00,49.9,49.9,49.85,49.85,27600.0,34.2537,34.2537,34.2194,34.2194,27600.0
2006-09-28 11:45:00,49.86,49.89,49.77,49.79,37800.0,34.2263,34.2469,34.1645,34.1782,37800.0
2006-09-28 11:50:00,49.79,49.79,49.67,49.72,98800.0,34.1782,34.1782,34.0959,34.1302,98800.0
2006-09-28 11:55:00,49.73,49.75,49.62,49.67,65200.0,34.137,34.1508,34.0615,34.0959,65200.0
2006-09-28 12:00:00,49.65,49.7,49.57,49.66,46000.0,34.0821,34.1165,34.0272,34.089,46000.0
2006-09-28 12:05:00,49.65,49.72,49.64,49.68,48500.0,34.0821,34.1302,34.0753,34.1027,48500.0
2006-09-28 12:10:00,49.68,49.79,49.65,49.77,59000.0,34.1027,34.1782,34.0821,34.1645,59000.0
2006-09-28 12:15:00,49.77,49.78,49.7,49.73,56400.0,34.1645,34.1714,34.1165,34.137,56400.0
2006-09-28 12:20:00,49.73,49.77,49.66,49.71,27400.0,34.137,34.1645,34.089,34.1233,27400.0
2006-09-28 12:25:00,49.7,49.77,49.69,49.73,70300.0,34.1165,34.1645,34.1096,34.137,70300.0
2006-09-28 12:30:00,49.73,49.78,49.67,49.75,44400.0,34.137,34.1714,34.0959,34.1508,44400.0
2006-09-28 12:35:00,49.75,49.85,49.75,49.85,38200.0,34.1508,34.2194,34.1508,34.2194,38200.0
2006-09-28 12:40:00,49.85,49.86,49.76,49.8,33700.0,34.2194,34.2263,34.1576,34.1851,33700.0
2006-09-28 12:45:00,49.82,49.87,49.8,49.84,28300.0,34.1988,34.2332,34.1851,34.2126,28300.0
2006-09-28 12:50:00,49.84,49.92,49.81,49.89,55700.0,34.2126,34.2675,34.192,34.2469,55700.0
2006-09-28 12:55:00,49.87,49.9,49.84,49.84,26800.0,34.2332,34.2537,34.2126,34.2126,26800.0
2006-09-28 13:00:00,49.85,49.87,49.8,49.86,21500.0,34.2194,34.2332,34.1851,34.2263,21500.0
2006-09-28 13:05:00,49.85,49.88,49.84,49.85,30500.0,34.2194,34.24,34.2126,34.2194,30500.0
2006-09-28 13:10:00,49.86,50.03,49.84,49.99,91500.0,34.2263,34.343,34.2126,34.3155,91500.0
2006-09-28 13:15:00,50.0,50.0,49.86,49.91,55400.0,34.3224,34.3224,34.2263,34.2606,55400.0
2006-09-28 13:20:00,49.94,50.05,49.9,49.93,96800.0,34.2812,34.3567,34.2537,34.2743,96800.0
2006-09-28 13:25:00,49.92,49.93,49.81,49.81,74400.0,34.2675,34.2743,34.192,34.192,74400.0
2006-09-28 13:30:00,49.82,49.83,49.77,49.81,55200.0,34.1988,34.2057,34.1645,34.192,55200.0
2006-09-28 13:35:00,49.81,49.81,49.75,49.76,40900.0,34.192,34.192,34.1508,34.1576,40900.0
2006-09-28 13:40:00,49.77,49.87,49.75,49.87,35300.0,34.1645,34.2332,34.1508,34.2332,35300.0
2006-09-28 13:45:00,49.86,49.88,49.8,49.85,26100.0,34.2263,34.24,34.1851,34.2194,26100.0
2006-09-28 13:50:00,49.84,49.88,49.82,49.85,48900.0,34.2126,34.24,34.1988,34.2194,48900.0
2006-09-28 13:55:00,49.85,49.9,49.84,49.87,31300.0,34.2194,34.2537,34.2126,34.2332,31300.0
2006-09-28 14:00:00,49.87,49.88,49.82,49.84,56000.0,34.2332,34.24,34.1988,34.2126,56000.0
2006-09-28 14:05:00,49.83,49.84,49.76,49.84,51400.0,34.2057,34.2126,34.1576,34.2126,51400.0
2006-09-28 14:10:00,49.83,49.97,49.83,49.94,48600.0,34.2057,34.3018,34.2057,34.2812,48600.0
2006-09-28 14:15:00,49.94,49.95,49.85,49.87,48800.0,34.2812,34.2881,34.2194,34.2332,48800.0
2006-09-28 14:20:00,49.88,49.9,49.85,49.9,30800.0,34.24,34.2537,34.2194,34.2537,30800.0
2006-09-28 14:25:00,49.9,49.96,49.88,49.92,41300.0,34.2537,34.2949,34.24,34.2675,41300.0
2006-09-28 14:30:00,49.91,49.94,49.86,49.94,38700.0,34.2606,34.2812,34.2263,34.2812,38700.0
2006-09-28 14:35:00,49.94,50.02,49.92,50.0,53100.0,34.2812,34.3361,34.2675,34.3224,53100.0
2006-09-28 14:40:00,50.0,50.14,50.0,50.12,50900.0,34.3224,34.4185,34.3224,34.4048,50900.0
2006-09-28 14:45:00,50.13,50.15,50.04,50.06,57000.0,34.4116,34.4254,34.3498,34.3636,57000.0
2006-09-28 14:50:00,50.06,50.06,49.93,49.94,103000.0,34.3636,34.3636,34.2743,34.2812,103000.0
2006-09-28 14:55:00,49.94,49.97,49.89,49.94,60300.0,34.2812,34.3018,34.2469,34.2812,60300.0
2006-09-28 15:00:00,49.93,49.98,49.9,49.92,87700.0,34.2743,34.3087,34.2537,34.2675,87700.0
2006-09-28 15:05:00,49.95,49.96,49.9,49.91,70900.0,34.2881,34.2949,34.2537,34.2606,70900.0
2006-09-28 15:10:00,49.91,49.97,49.87,49.95,43900.0,34.2606,34.3018,34.2332,34.2881,43900.0
2006-09-28 15:15:00,49.97,49.98,49.93,49.96,41700.0,34.3018,34.3087,34.2743,34.2949,41700.0
2006-09-28 15:20:00,49.97,50.07,49.96,50.06,136600.0,34.3018,34.3704,34.2949,34.3636,136600.0
2006-09-28 15:25:00,50.06,50.14,50.01,50.01,144500.0,34.3636,34.4185,34.3293,34.3293,144500.0
2006-09-28 15:30:00,50.07,50.07,50.0,50.01,81100.0,34.3704,34.3704,34.3224,34.3293,81100.0
2006-09-28 15:35:00,50.01,50.01,49.93,49.95,77500.0,34.3293,34.3293,34.2743,34.2881,77500.0
2006-09-28 15:40:00,49.96,50.06,49.94,50.06,104200.0,34.2949,34.3636,34.2812,34.3636,104200.0
2006-09-28 15:45:00,50.06,50.15,50.04,50.06,129000.0,34.3636,34.4254,34.3498,34.3636,129000.0
2006-09-28 15:50:00,50.06,50.08,50.03,50.03,65700.0,34.3636,34.3773,34.343,34.343,65700.0
2006-09-28 15:55:00,50.03,50.1,50.01,50.08,144200.0,34.343,34.391,34.3293,34.3773,144200.0
2006-09-29 09:30:00,50.22,50.35,50.05,50.11,185600.0,34.4734,34.5626,34.3567,34.3979,185600.0
2006-09-29 09:35:00,50.07,50.3,50.07,50.29,179700.0,34.3704,34.5283,34.3704,34.5215,179700.0
2006-09-29 09:40:00,50.29,50.35,50.18,50.19,87600.0,34.5215,34.5626,34.446,34.4528,87600.0
2006-09-29 09:45:00,50.18,50.18,49.9,49.9,89500.0,34.446,34.446,34.2537,34.2537,89500.0
2006-09-29 09:50:00,49.93,50.0,49.81,49.81,102800.0,34.2743,34.3224,34.192,34.192,102800.0
2006-09-29 09:55:00,49.83,49.91,49.77,49.84,76200.0,34.2057,34.2606,34.1645,34.2126,76200.0
2006-09-29 10:00:00,49.85,50.13,49.82,50.03,69200.0,34.2194,34.4116,34.1988,34.343,69200.0
2006-09-29 10:05:00,50.02,50.1,50.01,50.02,71300.0,34.3361,34.391,34.3293,34.3361,71300.0
2006-09-29 10:10:00,50.02,50.06,49.95,50.05,66200.0,34.3361,34.3636,34.2881,34.3567,66200.0
2006-09-29 10:15:00,50.05,50.08,49.96,50.03,61500.0,34.3567,34.3773,34.2949,34.343,61500.0
2006-09-29 10:20:00,50.03,50.08,50.0,50.06,47700.0,34.343,34.3773,34.3224,34.3636,47700.0
2006-09-29 10:25:00,50.05,50.15,50.03,50.13,40600.0,34.3567,34.4254,34.343,34.4116,40600.0
2006-09-29 10:30:00,50.12,50.21,50.1,50.15,42200.0,34.4048,34.4665,34.391,34.4254,42200.0
2006-09-29 10:35:00,50.15,50.3,50.15,50.21,46800.0,34.4254,34.5283,34.4254,34.4665,46800.0
2006-09-29 10:40:00,50.2,50.46,50.16,50.42,91700.0,34.4597,34.6382,34.4322,34.6107,91700.0
2006-09-29 10:45:00,50.42,50.43,50.25,50.29,37600.0,34.6107,34.6176,34.494,34.5215,37600.0
2006-09-29 10:50:00,50.27,50.32,50.24,50.27,30500.0,34.5077,34.5421,34.4871,34.5077,30500.0
2006-09-29 10:55:00,50.25,50.3,50.21,50.28,23200.0,34.494,34.5283,34.4665,34.5146,23200.0
2006-09-29 11:00:00,50.28,50.41,50.26,50.37,27200.0,34.5146,34.6038,34.5009,34.5764,27200.0
2006-09-29 11:05:00,50.37,50.38,50.33,50.34,14500.0,34.5764,34.5832,34.5489,34.5558,14500.0
2006-09-29 11:10:00,50.33,50.41,50.3,50.34,30500.0,34.5489,34.6038,34.5283,34.5558,30500.0
2006-09-29 11:15:00,50.31,50.36,50.23,50.23,23200.0,34.5352,34.5695,34.4803,34.4803,23200.0
2006-09-29 11:20:00,50.25,50.26,50.17,50.26,16100.0,34.494,34.5009,34.4391,34.5009,16100.0
2006-09-29 11:25:00,50.25,50.28,50.22,50.23,18700.0,34.494,34.5146,34.4734,34.4803,18700.0
2006-09-29 11:30:00,50.21,50.24,50.17,50.19,24700.0,34.4665,34.4871,34.4391,34.4528,24700.0
2006-09-29 11:35:00,50.19,50.22,50.18,50.21,20900.0,34.4528,34.4734,34.446,34.4665,20900.0
2006-09-29 11:40:00,50.2,50.2,50.14,50.15,34600.0,34.4597,34.4597,34.4185,34.4254,34600.0
2006-09-29 11:45:00,50.17,50.26,50.15,50.26,31100.0,34.4391,34.5009,34.4254,34.5009,31100.0
2006-09-29 11:50:00,50.26,50.28,50.21,50.21,28300.0,34.5009,34.5146,34.4665,34.4665,28300.0
2006-09-29 11:55:00,50.22,50.22,50.14,50.14,16600.0,34.4734,34.4734,34.4185,34.4185,16600.0
2006-09-29 12:00:00,50.13,50.14,50.01,50.02,28000.0,34.4116,34.4185,34.3293,34.3361,28000.0
2006-09-29 12:05:00,50.03,50.13,50.0,50.09,28500.0,34.343,34.4116,34.3224,34.3842,28500.0
2006-09-29 12:10:00,50.08,50.12,50.03,50.03,26800.0,34.3773,34.4048,34.343,34.343,26800.0
2006-09-29 12:15:00,50.05,50.06,49.96,49.97,21900.0,34.3567,34.3636,34.2949,34.3018,21900.0
2006-09-29 12:20:00,49.96,50.0,49.94,50.0,14200.0,34.2949,34.3224,34.2812,34.3224,14200.0
2006-09-29 12:25:00,50.0,50.01,49.96,49.98,89000.0,34.3224,34.3293,34.2949,34.3087,89000.0
2006-09-29 12:30:00,49.97,49.98,49.93,49.96,16600.0,34.3018,34.3087,34.2743,34.2949,16600.0
2006-09-29 12:35:00,49.95,49.96,49.93,49.95,11600.0,34.2881,34.2949,34.2743,34.2881,11600.0
2006-09-29 12:40:00,49.95,49.95,49.92,49.93,17300.0,34.2881,34.2881,34.2675,34.2743,17300.0
2006-09-29 12:45:00,49.94,49.94,49.9,49.92,17600.0,34.2812,34.2812,34.2537,34.2675,17600.0
2006-09-29 12:50:00,49.92,49.93,49.91,49.91,13100.0,34.2675,34.2743,34.2606,34.2606,13100.0
2006-09-29 12:55:00,49.9,49.94,49.89,49.94,12800.0,34.2537,34.2812,34.2469,34.2812,12800.0
2006-09-29 13:00:00,49.94,49.98,49.91,49.91,28900.0,34.2812,34.3087,34.2606,34.2606,28900.0
2006-09-29 13:05:00,49.91,49.96,49.87,49.96,43800.0,34.2606,34.2949,34.2332,34.2949,43800.0
2006-09-29 13:10:00,49.93,49.95,49.91,49.93,15100.0,34.2743,34.2881,34.2606,34.2743,15100.0
2006-09-29 13:15:00,49.93,49.97,49.92,49.95,12900.0,34.2743,34.3018,34.2675,34.2881,12900.0
2006-09-29 13:20:00,49.95,50.0,49.95,49.98,40700.0,34.2881,34.3224,34.2881,34.3087,40700.0
2006-09-29 13:25:00,49.98,49.99,49.95,49.95,16400.0,34.3087,34.3155,34.2881,34.2881,16400.0
2006-09-29 13:30:00,49.95,50.0,49.88,49.88,30600.0,34.2881,34.3224,34.24,34.24,30600.0
2006-09-29 13:35:00,49.89,49.94,49.84,49.86,59000.0,34.2469,34.2812,34.2126,34.2263,59000.0
2006-09-29 13:40:00,49.87,49.87,49.8,49.81,57400.0,34.2332,34.2332,34.1851,34.192,57400.0
2006-09-29 13:45:00,49.81,49.82,49.78,49.79,36200.0,34.192,34.1988,34.1714,34.1782,36200.0
2006-09-29 13:50:00,49.8,49.84,49.79,49.84,20100.0,34.1851,34.2126,34.1782,34.2126,20100.0
2006-09-29 13:55:00,49.84,49.84,49.76,49.77,45300.0,34.2126,34.2126,34.1576,34.1645,45300.0
2006-09-29 14:00:00,49.76,49.82,49.76,49.77,18900.0,34.1576,34.1988,34.1576,34.1645,18900.0
2006-09-29 14:05:00,49.77,49.8,49.76,49.78,31300.0,34.1645,34.1851,34.1576,34.1714,31300.0
2006-09-29 14:10:00,49.78,49.83,49.77,49.82,38300.0,34.1714,34.2057,34.1645,34.1988,38300.0
2006-09-29 14:15:00,49.83,49.83,49.8,49.8,15300.0,34.2057,34.2057,34.1851,34.1851,15300.0
2006-09-29 14:20:00,49.81,49.83,49.78,49.78,54800.0,34.192,34.2057,34.1714,34.1714,54800.0
2006-09-29 14:25:00,49.78,49.81,49.76,49.78,46200.0,34.1714,34.192,34.1576,34.1714,46200.0
2006-09-29 14:30:00,49.79,49.81,49.76,49.78,30200.0,34.1782,34.192,34.1576,34.1714,30200.0
2006-09-29 14:35:00,49.79,49.79,49.77,49.78,17800.0,34.1782,34.1782,34.1645,34.1714,17800.0
2006-09-29 14:40:00,49.77,49.84,49.75,49.81,43000.0,34.1645,34.2126,34.1508,34.192,43000.0
2006-09-29 14:45:00,49.81,49.84,49.8,49.84,37500.0,34.192,34.2126,34.1851,34.2126,37500.0
2006-09-29 14:50:00,49.83,49.92,49.83,49.87,45300.0,34.2057,34.2675,34.2057,34.2332,45300.0
2006-09-29 14:55:00,49.87,49.88,49.81,49.83,45000.0,34.2332,34.24,34.192,34.2057,45000.0
2006-09-29 15:00:00,49.83,49.84,49.78,49.8,33100.0,34.2057,34.2126,34.1714,34.1851,33100.0
2006-09-29 15:05:00,49.8,49.83,49.77,49.78,51000.0,34.1851,34.2057,34.1645,34.1714,51000.0
2006-09-29 15:10:00,49.78,49.78,49.72,49.75,48700.0,34.1714,34.1714,34.1302,34.1508,48700.0
2006-09-29 15:15:00,49.74,49.78,49.72,49.75,36500.0,34.1439,34.1714,34.1302,34.1508,36500.0
2006-09-29 15:20:00,49.75,49.76,49.67,49.68,63400.0,34.1508,34.1576,34.0959,34.1027,63400.0
2006-09-29 15:25:00,49.68,49.75,49.66,49.68,35900.0,34.1027,34.1508,34.089,34.1027,35900.0
2006-09-29 15:30:00,49.68,49.68,49.62,49.64,75500.0,34.1027,34.1027,34.0615,34.0753,75500.0
2006-09-29 15:35:00,49.64,49.65,49.62,49.65,29800.0,34.0753,34.0821,34.0615,34.0821,29800.0
2006-09-29 15:40:00,49.65,49.67,49.62,49.63,29000.0,34.0821,34.0959,34.0615,34.0684,29000.0
2006-09-29 15:45:00,49.62,49.63,49.6,49.62,38900.0,34.0615,34.0684,34.0478,34.0615,38900.0
2006-09-29 15:50:00,49.62,49.73,49.62,49.71,100500.0,34.0615,34.137,34.0615,34.1233,100500.0
2006-09-29 15:55:00,49.72,49.81,49.65,49.65,135700.0,34.1302,34.192,34.0821,34.0821,135700.0
2006-10-02 09:30:00,49.51,49.57,49.0,49.06,210800.0,33.986,34.0272,33.6359,33.6771,210800.0
2006-10-02 09:35:00,49.07,49.27,48.96,49.06,125000.0,33.684,33.8213,33.6085,33.6771,125000.0
2006-10-02 09:40:00,49.05,49.21,49.0,49.01,95600.0,33.6703,33.7801,33.6359,33.6428,95600.0
2006-10-02 09:45:00,49.02,49.06,48.94,49.03,61300.0,33.6497,33.6771,33.5948,33.6565,61300.0
2006-10-02 09:50:00,49.03,49.06,48.96,48.97,57500.0,33.6565,33.6771,33.6085,33.6153,57500.0
2006-10-02 09:55:00,48.97,49.02,48.94,49.0,80300.0,33.6153,33.6497,33.5948,33.6359,80300.0
2006-10-02 10:00:00,49.0,49.05,48.95,49.03,71300.0,33.6359,33.6703,33.6016,33.6565,71300.0
2006-10-02 10:05:00,49.05,49.16,49.0,49.0,73700.0,33.6703,33.7458,33.6359,33.6359,73700.0
2006-10-02 10:10:00,49.0,49.01,48.87,48.87,82100.0,33.6359,33.6428,33.5467,33.5467,82100.0
2006-10-02 10:15:00,48.87,48.94,48.81,48.88,50600.0,33.5467,33.5948,33.5055,33.5536,50600.0
2006-10-02 10:20:00,48.87,48.93,48.72,48.72,56400.0,33.5467,33.5879,33.4437,33.4437,56400.0
2006-10-02 10:25:00,48.73,48.85,48.71,48.76,64200.0,33.4506,33.533,33.4369,33.4712,64200.0
2006-10-02 10:30:00,48.78,48.83,48.7,48.72,51400.0,33.4849,33.5192,33.43,33.4437,51400.0
2006-10-02 10:35:00,48.7,48.8,48.69,48.7,55700.0,33.43,33.4987,33.4231,33.43,55700.0
2006-10-02 10:40:00,48.71,48.84,48.7,48.72,57000.0,33.4369,33.5261,33.43,33.4437,57000.0
2006-10-02 10:45:00,48.72,48.83,48.72,48.82,37300.0,33.4437,33.5192,33.4437,33.5124,37300.0
2006-10-02 10:50:00,48.81,48.99,48.8,48.95,38900.0,33.5055,33.6291,33.4987,33.6016,38900.0
2006-10-02 10:55:00,48.95,49.22,48.94,49.17,55600.0,33.6016,33.787,33.5948,33.7526,55600.0
2006-10-02 11:00:00,49.18,49.21,49.08,49.15,45900.0,33.7595,33.7801,33.6909,33.7389,45900.0
2006-10-02 11:05:00,49.15,49.19,49.11,49.17,41700.0,33.7389,33.7664,33.7115,33.7526,41700.0
2006-10-02 11:10:00,49.17,49.17,49.0,49.06,53900.0,33.7526,33.7526,33.6359,33.6771,53900.0
2006-10-02 11:15:00,49.06,49.09,48.95,49.09,84800.0,33.6771,33.6977,33.6016,33.6977,84800.0
2006-10-02 11:20:00,49.05,49.06,48.96,49.05,31900.0,33.6703,33.6771,33.6085,33.6703,31900.0
2006-10-02 11:25:00,49.06,49.2,49.05,49.18,52000.0,33.6771,33.7732,33.6703,33.7595,52000.0
2006-10-02 11:30:00,49.18,49.29,49.14,49.14,50400.0,33.7595,33.835,33.732,33.732,50400.0
2006-10-02 11:35:00,49.17,49.32,49.16,49.21,42200.0,33.7526,33.8556,33.7458,33.7801,42200.0
2006-10-02 11:40:00,49.22,49.3,49.19,49.26,28700.0,33.787,33.8419,33.7664,33.8144,28700.0
2006-10-02 11:45:00,49.28,49.39,49.24,49.29,34400.0,33.8281,33.9037,33.8007,33.835,34400.0
2006-10-02 11:50:00,49.29,49.44,49.27,49.41,95800.0,33.835,33.938,33.8213,33.9174,95800.0
2006-10-02 11:55:00,49.41,49.42,49.2,49.26,42300.0,33.9174,33.9243,33.7732,33.8144,42300.0
2006-10-02 12:00:00,49.26,49.38,49.25,49.36,19700.0,33.8144,33.8968,33.8076,33.8831,19700.0
2006-10-02 12:05:00,49.37,49.37,49.25,49.28,28000.0,33.8899,33.8899,33.8076,33.8281,28000.0
2006-10-02 12:10:00,49.25,49.35,49.25,49.25,29800.0,33.8076,33.8762,33.8076,33.8076,29800.0
2006-10-02 12:15:00,49.25,49.27,49.21,49.22,36100.0,33.8076,33.8213,33.7801,33.787,36100.0
2006-10-02 12:20:00,49.22,49.27,49.12,49.15,34300.0,33.787,33.8213,33.7183,33.7389,34300.0
2006-10-02 12:25:00,49.16,49.23,49.15,49.23,19600.0,33.7458,33.7938,33.7389,33.7938,19600.0
2006-10-02 12:30:00,49.23,49.3,49.22,49.29,16800.0,33.7938,33.8419,33.787,33.835,16800.0
2006-10-02 12:35:00,49.29,49.29,49.19,49.21,23100.0,33.835,33.835,33.7664,33.7801,23100.0
2006-10-02 12:40:00,49.2,49.24,49.18,49.18,33700.0,33.7732,33.8007,33.7595,33.7595,33700.0
2006-10-02 12:45:00,49.19,49.23,49.15,49.19,22300.0,33.7664,33.7938,33.7389,33.7664,22300.0
2006-10-02 12:50:00,49.19,49.2,49.09,49.12,29000.0,33.7664,33.7732,33.6977,33.7183,29000.0
2006-10-02 12:55:00,49.12,49.12,49.03,49.1,21500.0,33.7183,33.7183,33.6565,33.7046,21500.0
2006-10-02 13:00:00,49.09,49.15,49.04,49.13,16700.0,33.6977,33.7389,33.6634,33.7252,16700.0
2006-10-02 13:05:00,49.14,49.21,49.1,49.21,19300.0,33.732,33.7801,33.7046,33.7801,19300.0
2006-10-02 13:10:00,49.2,49.21,49.12,49.18,25600.0,33.7732,33.7801,33.7183,33.7595,25600.0
2006-10-02 13:15:00,49.18,49.2,49.15,49.16,31400.0,33.7595,33.7732,33.7389,33.7458,31400.0
2006-10-02 13:20:00,49.18,49.19,49.06,49.06,30200.0,33.7595,33.7664,33.6771,33.6771,30200.0
2006-10-02 13:25:00,49.07,49.11,49.07,49.07,22500.0,33.684,33.7115,33.684,33.684,22500.0
2006-10-02 13:30:00,49.07,49.08,48.93,49.0,53900.0,33.684,33.6909,33.5879,33.6359,53900.0
2006-10-02 13:35:00,49.02,49.08,48.9,48.92,32100.0,33.6497,33.6909,33.5673,33.581,32100.0
2006-10-02 13:40:00,48.91,48.91,48.78,48.8,61400.0,33.5742,33.5742,33.4849,33.4987,61400.0
2006-10-02 13:45:00,48.8,48.8,48.53,48.54,114500.0,33.4987,33.4987,33.3133,33.3202,114500.0
2006-10-02 13:50:00,48.54,48.68,48.5,48.65,60000.0,33.3202,33.4163,33.2927,33.3957,60000.0
2006-10-02 13:55:00,48.66,48.67,48.55,48.63,27600.0,33.4026,33.4094,33.327,33.382,27600.0
2006-10-02 14:00:00,48.61,48.69,48.51,48.67,45900.0,33.3682,33.4231,33.2996,33.4094,45900.0
2006-10-02 14:05:00,48.67,48.72,48.65,48.71,57400.0,33.4094,33.4437,33.3957,33.4369,57400.0
2006-10-02 14:10:00,48.72,48.87,48.72,48.87,50900.0,33.4437,33.5467,33.4437,33.5467,50900.0
2006-10-02 14:15:00,48.87,48.99,48.86,48.87,80700.0,33.5467,33.6291,33.5398,33.5467,80700.0
2006-10-02 14:20:00,48.86,48.91,48.83,48.84,32300.0,33.5398,33.5742,33.5192,33.5261,32300.0
2006-10-02 14:25:00,48.83,48.85,48.72,48.77,30200.0,33.5192,33.533,33.4437,33.4781,30200.0
2006-10-02 14:30:00,48.77,48.82,48.74,48.8,35200.0,33.4781,33.5124,33.4575,33.4987,35200.0
2006-10-02 14:35:00,48.8,48.81,48.76,48.8,29000.0,33.4987,33.5055,33.4712,33.4987,29000.0
2006-10-02 14:40:00,48.8,48.8,48.7,48.74,34200.0,33.4987,33.4987,33.43,33.4575,34200.0
2006-10-02 14:45:00,48.74,48.78,48.67,48.71,36600.0,33.4575,33.4849,33.4094,33.4369,36600.0
2006-10-02 14:50:00,48.73,48.74,48.58,48.6,60500.0,33.4506,33.4575,33.3476,33.3614,60500.0
2006-10-02 14:55:00,48.6,48.67,48.55,48.66,34500.0,33.3614,33.4094,33.327,33.4026,34500.0
2006-10-02 15:00:00,48.66,48.73,48.61,48.71,42200.0,33.4026,33.4506,33.3682,33.4369,42200.0
2006-10-02 15:05:00,48.71,48.72,48.58,48.64,51300.0,33.4369,33.4437,33.3476,33.3888,51300.0
2006-10-02 15:10:00,48.63,48.69,48.57,48.69,26200.0,33.382,33.4231,33.3408,33.4231,26200.0
2006-10-02 15:15:00,48.69,48.8,48.64,48.8,68100.0,33.4231,33.4987,33.3888,33.4987,68100.0
2006-10-02 15:20:00,48.8,48.83,48.78,48.8,76100.0,33.4987,33.5192,33.4849,33.4987,76100.0
2006-10-02 15:25:00,48.8,48.89,48.76,48.87,42800.0,33.4987,33.5604,33.4712,33.5467,42800.0
2006-10-02 15:30:00,48.89,48.89,48.78,48.8,48200.0,33.5604,33.5604,33.4849,33.4987,48200.0
2006-10-02 15:35:00,48.79,48.81,48.63,48.79,63200.0,33.4918,33.5055,33.382,33.4918,63200.0
2006-10-02 15:40:00,48.79,48.81,48.7,48.8,73300.0,33.4918,33.5055,33.43,33.4987,73300.0
2006-10-02 15:45:00,48.8,48.81,48.75,48.75,35600.0,33.4987,33.5055,33.4643,33.4643,35600.0
2006-10-02 15:50:00,48.75,48.81,48.62,48.79,272100.0,33.4643,33.5055,33.3751,33.4918,272100.0
2006-10-02 15:55:00,48.78,48.81,48.74,48.8,210300.0,33.4849,33.5055,33.4575,33.4987,210300.0
2006-10-03 09:30:00,48.25,48.26,47.89,48.1,472900.0,33.1211,33.128,32.874,33.0181,472900.0
2006-10-03 09:35:00,48.09,48.37,48.07,48.15,156500.0,33.0113,33.2035,32.9975,33.0525,156500.0
2006-10-03 09:40:00,48.15,48.29,48.05,48.19,111700.0,33.0525,33.1486,32.9838,33.0799,111700.0
2006-10-03 09:45:00,48.18,48.2,48.08,48.08,181000.0,33.0731,33.0868,33.0044,33.0044,181000.0
2006-10-03 09:50:00,48.08,48.22,48.02,48.16,93800.0,33.0044,33.1005,32.9632,33.0593,93800.0
2006-10-03 09:55:00,48.15,48.35,48.13,48.35,190600.0,33.0525,33.1898,33.0387,33.1898,190600.0
2006-10-03 10:00:00,48.35,48.46,48.17,48.18,141700.0,33.1898,33.2653,33.0662,33.0731,141700.0
2006-10-03 10:05:00,48.16,48.29,48.14,48.25,100000.0,33.0593,33.1486,33.0456,33.1211,100000.0
2006-10-03 10:10:00,48.27,48.58,48.19,48.55,143300.0,33.1348,33.3476,33.0799,33.327,143300.0
2006-10-03 10:15:00,48.56,48.61,48.44,48.6,93300.0,33.3339,33.3682,33.2515,33.3614,93300.0
2006-10-03 10:20:00,48.59,48.74,48.56,48.67,152700.0,33.3545,33.4575,33.3339,33.4094,152700.0
2006-10-03 10:25:00,48.67,49.19,48.67,48.9,196600.0,33.4094,33.7664,33.4094,33.5673,196600.0
2006-10-03 10:30:00,48.91,48.94,48.75,48.78,87900.0,33.5742,33.5948,33.4643,33.4849,87900.0
2006-10-03 10:35:00,48.76,48.87,48.75,48.78,51400.0,33.4712,33.5467,33.4643,33.4849,51400.0
2006-10-03 10:40:00,48.75,48.85,48.7,48.77,109100.0,33.4643,33.533,33.43,33.4781,109100.0
2006-10-03 10:45:00,48.78,48.84,48.74,48.8,31200.0,33.4849,33.5261,33.4575,33.4987,31200.0
2006-10-03 10:50:00,48.8,48.91,48.77,48.87,60300.0,33.4987,33.5742,33.4781,33.5467,60300.0
2006-10-03 10:55:00,48.89,48.96,48.85,48.86,42500.0,33.5604,33.6085,33.533,33.5398,42500.0
2006-10-03 11:00:00,48.86,48.87,48.8,48.8,34200.0,33.5398,33.5467,33.4987,33.4987,34200.0
2006-10-03 11:05:00,48.81,48.82,48.7,48.71,71900.0,33.5055,33.5124,33.43,33.4369,71900.0
2006-10-03 11:10:00,48.72,48.82,48.7,48.82,24200.0,33.4437,33.5124,33.43,33.5124,24200.0
2006-10-03 11:15:00,48.84,48.87,48.76,48.82,66700.0,33.5261,33.5467,33.4712,33.5124,66700.0
2006-10-03 11:20:00,48.82,48.89,48.8,48.85,39200.0,33.5124,33.5604,33.4987,33.533,39200.0
2006-10-03 11:25:00,48.84,49.2,48.84,49.06,83900.0,33.5261,33.7732,33.5261,33.6771,83900.0
2006-10-03 11:30:00,49.06,49.17,49.06,49.11,32200.0,33.6771,33.7526,33.6771,33.7115,32200.0
2006-10-03 11:35:00,49.12,49.18,49.1,49.18,72500.0,33.7183,33.7595,33.7046,33.7595,72500.0
2006-10-03 11:40:00,49.15,49.18,48.96,48.96,87900.0,33.7389,33.7595,33.6085,33.6085,87900.0
2006-10-03 11:45:00,48.98,49.1,48.95,49.02,50500.0,33.6222,33.7046,33.6016,33.6497,50500.0
2006-10-03 11:50:00,49.02,49.02,48.92,48.95,63900.0,33.6497,33.6497,33.581,33.6016,63900.0
2006-10-03 11:55:00,48.95,49.03,48.85,48.85,86600.0,33.6016,33.6565,33.533,33.533,86600.0
2006-10-03 12:00:00,48.86,48.91,48.84,48.89,52000.0,33.5398,33.5742,33.5261,33.5604,52000.0
2006-10-03 12:05:00,48.9,49.13,48.87,49.08,109000.0,33.5673,33.7252,33.5467,33.6909,109000.0
2006-10-03 12:10:00,49.08,49.17,49.04,49.16,54300.0,33.6909,33.7526,33.6634,33.7458,54300.0
2006-10-03 12:15:00,49.15,49.49,49.14,49.44,152300.0,33.7389,33.9723,33.732,33.938,152300.0
2006-10-03 12:20:00,49.43,49.5,49.38,49.4,51600.0,33.9311,33.9792,33.8968,33.9105,51600.0
2006-10-03 12:25:00,49.4,49.4,49.24,49.3,70000.0,33.9105,33.9105,33.8007,33.8419,70000.0
2006-10-03 12:30:00,49.33,49.45,49.3,49.33,41200.0,33.8625,33.9448,33.8419,33.8625,41200.0
2006-10-03 12:35:00,49.34,49.4,49.27,49.37,72200.0,33.8693,33.9105,33.8213,33.8899,72200.0
2006-10-03 12:40:00,49.38,49.39,49.27,49.31,113300.0,33.8968,33.9037,33.8213,33.8487,113300.0
2006-10-03 12:45:00,49.33,49.5,49.32,49.4,83200.0,33.8625,33.9792,33.8556,33.9105,83200.0
2006-10-03 12:50:00,49.4,49.41,49.35,49.4,59100.0,33.9105,33.9174,33.8762,33.9105,59100.0
2006-10-03 12:55:00,49.41,49.62,49.4,49.61,131700.0,33.9174,34.0615,33.9105,34.0547,131700.0
2006-10-03 13:00:00,49.61,49.71,49.57,49.59,112600.0,34.0547,34.1233,34.0272,34.0409,112600.0
2006-10-03 13:05:00,49.58,49.6,49.39,49.4,72200.0,34.0341,34.0478,33.9037,33.9105,72200.0
2006-10-03 13:10:00,49.4,49.41,49.18,49.2,226400.0,33.9105,33.9174,33.7595,33.7732,226400.0
2006-10-03 13:15:00,49.2,49.29,49.2,49.22,36000.0,33.7732,33.835,33.7732,33.787,36000.0
2006-10-03 13:20:00,49.22,49.29,49.21,49.29,47100.0,33.787,33.835,33.7801,33.835,47100.0
2006-10-03 13:25:00,49.28,49.36,49.22,49.29,37500.0,33.8281,33.8831,33.787,33.835,37500.0
2006-10-03 13:30:00,49.29,49.3,49.25,49.25,33700.0,33.835,33.8419,33.8076,33.8076,33700.0
2006-10-03 13:35:00,49.25,49.26,49.16,49.23,53900.0,33.8076,33.8144,33.7458,33.7938,53900.0
2006-10-03 13:40:00,49.23,49.29,49.2,49.26,20300.0,33.7938,33.835,33.7732,33.8144,20300.0
2006-10-03 13:45:00,49.25,49.36,49.19,49.31,22600.0,33.8076,33.8831,33.7664,33.8487,22600.0
2006-10-03 13:50:00,49.31,49.32,49.21,49.22,191400.0,33.8487,33.8556,33.7801,33.787,191400.0
2006-10-03 13:55:00,49.22,49.23,49.13,49.22,49200.0,33.787,33.7938,33.7252,33.787,49200.0
2006-10-03 14:00:00,49.23,49.34,49.18,49.25,73500.0,33.7938,33.8693,33.7595,33.8076,73500.0
2006-10-03 14:05:00,49.25,49.29,49.22,49.28,44300.0,33.8076,33.835,33.787,33.8281,44300.0
2006-10-03 14:10:00,49.28,49.31,49.15,49.21,42300.0,33.8281,33.8487,33.7389,33.7801,42300.0
2006-10-03 14:15:00,49.21,49.21,49.1,49.12,60100.0,33.7801,33.7801,33.7046,33.7183,60100.0
2006-10-03 14:20:00,49.12,49.15,49.08,49.09,92200.0,33.7183,33.7389,33.6909,33.6977,92200.0
2006-10-03 14:25:00,49.08,49.09,48.9,48.95,71300.0,33.6909,33.6977,33.5673,33.6016,71300.0
2006-10-03 14:30:00,48.95,49.08,48.9,49.04,67100.0,33.6016,33.6909,33.5673,33.6634,67100.0
2006-10-03 14:35:00,49.03,49.04,48.97,49.02,108900.0,33.6565,33.6634,33.6153,33.6497,108900.0
2006-10-03 14:40:00,49.04,49.04,48.97,49.0,63400.0,33.6634,33.6634,33.6153,33.6359,63400.0
2006-10-03 14:45:00,49.0,49.08,48.95,49.08,41900.0,33.6359,33.6909,33.6016,33.6909,41900.0
2006-10-03 14:50:00,49.08,49.15,49.05,49.12,34700.0,33.6909,33.7389,33.6703,33.7183,34700.0
2006-10-03 14:55:00,49.12,49.2,49.05,49.16,57000.0,33.7183,33.7732,33.6703,33.7458,57000.0
2006-10-03 15:00:00,49.16,49.2,49.13,49.15,39100.0,33.7458,33.7732,33.7252,33.7389,39100.0
2006-10-03 15:05:00,49.15,49.26,49.13,49.24,63700.0,33.7389,33.8144,33.7252,33.8007,63700.0
2006-10-03 15:10:00,49.24,49.25,49.2,49.22,36300.0,33.8007,33.8076,33.7732,33.787,36300.0
2006-10-03 15:15:00,49.23,49.45,49.23,49.34,108100.0,33.7938,33.9448,33.7938,33.8693,108100.0
2006-10-03 15:20:00,49.34,49.35,49.19,49.23,93900.0,33.8693,33.8762,33.7664,33.7938,93900.0
2006-10-03 15:25:00,49.23,49.24,49.18,49.22,98200.0,33.7938,33.8007,33.7595,33.787,98200.0
2006-10-03 15:30:00,49.22,49.41,49.2,49.37,74700.0,33.787,33.9174,33.7732,33.8899,74700.0
2006-10-03 15:35:00,49.37,49.42,49.33,49.35,108100.0,33.8899,33.9243,33.8625,33.8762,108100.0
2006-10-03 15:40:00,49.35,49.36,49.25,49.28,100200.0,33.8762,33.8831,33.8076,33.8281,100200.0
2006-10-03 15:45:00,49.29,49.29,49.15,49.18,139400.0,33.835,33.835,33.7389,33.7595,139400.0
2006-10-03 15:50:00,49.18,49.21,49.09,49.1,200700.0,33.7595,33.7801,33.6977,33.7046,200700.0
2006-10-03 15:55:00,49.11,49.25,49.08,49.24,289900.0,33.7115,33.8076,33.6909,33.8007,289900.0
2006-10-04 09:30:00,48.99,49.0,48.65,48.65,105800.0,33.6291,33.6359,33.3957,33.3957,105800.0
2006-10-04 09:35:00,48.66,48.66,48.51,48.6,140900.0,33.4026,33.4026,33.2996,33.3614,140900.0
2006-10-04 09:40:00,48.62,48.72,48.6,48.72,105800.0,33.3751,33.4437,33.3614,33.4437,105800.0
2006-10-04 09:45:00,48.73,48.89,48.73,48.89,80100.0,33.4506,33.5604,33.4506,33.5604,80100.0
2006-10-04 09:50:00,48.89,49.0,48.75,48.88,87300.0,33.5604,33.6359,33.4643,33.5536,87300.0
2006-10-04 09:55:00,48.86,48.9,48.7,48.8,51300.0,33.5398,33.5673,33.43,33.4987,51300.0
2006-10-04 10:00:00,48.77,48.98,48.72,48.92,94200.0,33.4781,33.6222,33.4437,33.581,94200.0
2006-10-04 10:05:00,48.94,48.97,48.85,48.85,58100.0,33.5948,33.6153,33.533,33.533,58100.0
2006-10-04 10:10:00,48.86,49.39,48.84,49.31,124000.0,33.5398,33.9037,33.5261,33.8487,124000.0
2006-10-04 10:15:00,49.31,49.37,49.24,49.35,129600.0,33.8487,33.8899,33.8007,33.8762,129600.0
2006-10-04 10:20:00,49.35,49.48,49.3,49.31,214400.0,33.8762,33.9654,33.8419,33.8487,214400.0
2006-10-04 10:25:00,49.31,49.4,49.3,49.33,53900.0,33.8487,33.9105,33.8419,33.8625,53900.0
2006-10-04 10:30:00,49.32,49.41,49.28,49.29,115700.0,33.8556,33.9174,33.8281,33.835,115700.0
2006-10-04 10:35:00,49.28,49.31,49.2,49.3,67400.0,33.8281,33.8487,33.7732,33.8419,67400.0
2006-10-04 10:40:00,49.29,49.35,49.26,49.33,30200.0,33.835,33.8762,33.8144,33.8625,30200.0
2006-10-04 10:45:00,49.33,49.65,49.33,49.64,93900.0,33.8625,34.0821,33.8625,34.0753,93900.0
2006-10-04 10:50:00,49.64,49.7,49.64,49.64,53400.0,34.0753,34.1165,34.0753,34.0753,53400.0
2006-10-04 10:55:00,49.65,49.68,49.62,49.65,59800.0,34.0821,34.1027,34.0615,34.0821,59800.0
2006-10-04 11:00:00,49.65,49.94,49.65,49.86,113600.0,34.0821,34.2812,34.0821,34.2263,113600.0
2006-10-04 11:05:00,49.85,49.85,49.68,49.75,87800.0,34.2194,34.2194,34.1027,34.1508,87800.0
2006-10-04 11:10:00,49.74,49.75,49.67,49.67,33300.0,34.1439,34.1508,34.0959,34.0959,33300.0
2006-10-04 11:15:00,49.68,49.84,49.61,49.8,87700.0,34.1027,34.2126,34.0547,34.1851,87700.0
2006-10-04 11:20:00,49.8,50.17,49.78,50.15,213900.0,34.1851,34.4391,34.1714,34.4254,213900.0
2006-10-04 11:25:00,50.14,50.16,50.0,50.05,222900.0,34.4185,34.4322,34.3224,34.3567,222900.0
2006-10-04 11:30:00,50.05,50.08,49.83,49.94,56900.0,34.3567,34.3773,34.2057,34.2812,56900.0
2006-10-04 11:35:00,49.93,50.0,49.91,49.95,18700.0,34.2743,34.3224,34.2606,34.2881,18700.0
2006-10-04 11:40:00,49.96,50.01,49.85,49.85,34500.0,34.2949,34.3293,34.2194,34.2194,34500.0
2006-10-04 11:45:00,49.85,49.85,49.65,49.67,35400.0,34.2194,34.2194,34.0821,34.0959,35400.0
2006-10-04 11:50:00,49.66,49.66,49.5,49.51,68100.0,34.089,34.089,33.9792,33.986,68100.0
2006-10-04 11:55:00,49.51,49.62,49.5,49.54,46800.0,33.986,34.0615,33.9792,34.0066,46800.0
2006-10-04 12:00:00,49.52,49.54,49.29,49.33,62000.0,33.9929,34.0066,33.835,33.8625,62000.0
2006-10-04 12:05:00,49.33,49.33,49.29,49.3,62100.0,33.8625,33.8625,33.835,33.8419,62100.0
2006-10-04 12:10:00,49.3,49.35,49.21,49.29,69300.0,33.8419,33.8762,33.7801,33.835,69300.0
2006-10-04 12:15:00,49.29,49.48,49.29,49.44,25200.0,33.835,33.9654,33.835,33.938,25200.0
2006-10-04 12:20:00,49.45,49.52,49.43,49.49,15500.0,33.9448,33.9929,33.9311,33.9723,15500.0
2006-10-04 12:25:00,49.51,49.59,49.49,49.57,10700.0,33.986,34.0409,33.9723,34.0272,10700.0
2006-10-04 12:30:00,49.56,49.61,49.56,49.61,15500.0,34.0204,34.0547,34.0204,34.0547,15500.0
2006-10-04 12:35:00,49.62,49.72,49.62,49.7,19500.0,34.0615,34.1302,34.0615,34.1165,19500.0
2006-10-04 12:40:00,49.71,49.82,49.7,49.79,20300.0,34.1233,34.1988,34.1165,34.1782,20300.0
2006-10-04 12:45:00,49.78,49.83,49.77,49.79,20000.0,34.1714,34.2057,34.1645,34.1782,20000.0
2006-10-04 12:50:00,49.79,49.8,49.71,49.72,20600.0,34.1782,34.1851,34.1233,34.1302,20600.0
2006-10-04 12:55:00,49.73,49.81,49.73,49.81,9800.0,34.137,34.192,34.137,34.192,9800.0
2006-10-04 13:00:00,49.79,49.8,49.71,49.74,14900.0,34.1782,34.1851,34.1233,34.1439,14900.0
2006-10-04 13:05:00,49.74,49.78,49.65,49.65,24300.0,34.1439,34.1714,34.0821,34.0821,24300.0
2006-10-04 13:10:00,49.65,49.68,49.6,49.65,20800.0,34.0821,34.1027,34.0478,34.0821,20800.0
2006-10-04 13:15:00,49.67,49.68,49.63,49.66,6600.0,34.0959,34.1027,34.0684,34.089,6600.0
2006-10-04 13:20:00,49.66,49.66,49.63,49.64,13600.0,34.089,34.089,34.0684,34.0753,13600.0
2006-10-04 13:25:00,49.65,49.88,49.65,49.87,26500.0,34.0821,34.24,34.0821,34.2332,26500.0
2006-10-04 13:30:00,49.87,50.06,49.86,50.02,91000.0,34.2332,34.3636,34.2263,34.3361,91000.0
2006-10-04 13:35:00,50.03,50.05,49.98,49.98,38100.0,34.343,34.3567,34.3087,34.3087,38100.0
2006-10-04 13:40:00,49.98,49.98,49.91,49.93,28300.0,34.3087,34.3087,34.2606,34.2743,28300.0
2006-10-04 13:45:00,49.94,49.95,49.74,49.8,114000.0,34.2812,34.2881,34.1439,34.1851,114000.0
2006-10-04 13:50:00,49.81,49.86,49.73,49.75,32200.0,34.192,34.2263,34.137,34.1508,32200.0
2006-10-04 13:55:00,49.74,49.78,49.69,49.7,50100.0,34.1439,34.1714,34.1096,34.1165,50100.0
2006-10-04 14:00:00,49.7,49.73,49.69,49.7,36600.0,34.1165,34.137,34.1096,34.1165,36600.0
2006-10-04 14:05:00,49.69,49.73,49.69,49.7,40900.0,34.1096,34.137,34.1096,34.1165,40900.0
2006-10-04 14:10:00,49.69,49.75,49.69,49.7,36100.0,34.1096,34.1508,34.1096,34.1165,36100.0
2006-10-04 14:15:00,49.7,49.75,49.67,49.71,62600.0,34.1165,34.1508,34.0959,34.1233,62600.0
2006-10-04 14:20:00,49.72,49.73,49.6,49.6,72600.0,34.1302,34.137,34.0478,34.0478,72600.0
2006-10-04 14:25:00,49.6,49.73,49.6,49.64,145300.0,34.0478,34.137,34.0478,34.0753,145300.0
2006-10-04 14:30:00,49.64,49.78,49.6,49.78,77200.0,34.0753,34.1714,34.0478,34.1714,77200.0
2006-10-04 14:35:00,49.77,49.94,49.7,49.89,92000.0,34.1645,34.2812,34.1165,34.2469,92000.0
2006-10-04 14:40:00,49.9,49.91,49.83,49.84,25800.0,34.2537,34.2606,34.2057,34.2126,25800.0
2006-10-04 14:45:00,49.83,49.91,49.8,49.85,62600.0,34.2057,34.2606,34.1851,34.2194,62600.0
2006-10-04 14:50:00,49.85,49.91,49.84,49.91,39500.0,34.2194,34.2606,34.2126,34.2606,39500.0
2006-10-04 14:55:00,49.9,49.98,49.87,49.98,50300.0,34.2537,34.3087,34.2332,34.3087,50300.0
2006-10-04 15:00:00,49.98,50.01,49.95,50.0,126800.0,34.3087,34.3293,34.2881,34.3224,126800.0
2006-10-04 15:05:00,49.99,50.08,49.98,50.03,80600.0,34.3155,34.3773,34.3087,34.343,80600.0
2006-10-04 15:10:00,50.04,50.08,49.96,49.98,58500.0,34.3498,34.3773,34.2949,34.3087,58500.0
2006-10-04 15:15:00,49.98,50.1,49.95,50.1,46700.0,34.3087,34.391,34.2881,34.391,46700.0
2006-10-04 15:20:00,50.1,50.15,50.0,50.0,64800.0,34.391,34.4254,34.3224,34.3224,64800.0
2006-10-04 15:25:00,50.01,50.09,49.99,50.0,26900.0,34.3293,34.3842,34.3155,34.3224,26900.0
2006-10-04 15:30:00,50.01,50.15,49.99,50.12,67400.0,34.3293,34.4254,34.3155,34.4048,67400.0
2006-10-04 15:35:00,50.12,50.2,50.1,50.15,72400.0,34.4048,34.4597,34.391,34.4254,72400.0
2006-10-04 15:40:00,50.14,50.2,50.07,50.2,67500.0,34.4185,34.4597,34.3704,34.4597,67500.0
2006-10-04 15:45:00,50.2,50.25,50.19,50.24,100300.0,34.4597,34.494,34.4528,34.4871,100300.0
2006-10-04 15:50:00,50.26,50.43,50.25,50.3,112100.0,34.5009,34.6176,34.494,34.5283,112100.0
2006-10-04 15:55:00,50.3,50.33,50.18,50.33,200600.0,34.5283,34.5489,34.446,34.5489,200600.0
2006-10-05 09:30:00,49.6,49.63,49.02,49.15,217500.0,34.0478,34.0684,33.6497,33.7389,217500.0
2006-10-05 09:35:00,49.15,49.75,49.08,49.55,365400.0,33.7389,34.1508,33.6909,34.0135,365400.0
2006-10-05 09:40:00,49.55,49.65,49.54,49.58,194800.0,34.0135,34.0821,34.0066,34.0341,194800.0
2006-10-05 09:45:00,49.58,49.6,49.43,49.44,223600.0,34.0341,34.0478,33.9311,33.938,223600.0
2006-10-05 09:50:00,49.45,49.62,49.44,49.53,75300.0,33.9448,34.0615,33.938,33.9998,75300.0
2006-10-05 09:55:00,49.51,49.6,49.47,49.6,95300.0,33.986,34.0478,33.9586,34.0478,95300.0
2006-10-05 10:00:00,49.59,49.63,49.4,49.4,126900.0,34.0409,34.0684,33.9105,33.9105,126900.0
2006-10-05 10:05:00,49.4,49.45,49.12,49.21,121900.0,33.9105,33.9448,33.7183,33.7801,121900.0
2006-10-05 10:10:00,49.2,49.31,49.15,49.24,51300.0,33.7732,33.8487,33.7389,33.8007,51300.0
2006-10-05 10:15:00,49.21,49.21,49.06,49.11,73000.0,33.7801,33.7801,33.6771,33.7115,73000.0
2006-10-05 10:20:00,49.09,49.43,49.09,49.41,131600.0,33.6977,33.9311,33.6977,33.9174,131600.0
2006-10-05 10:25:00,49.4,49.42,49.26,49.33,251400.0,33.9105,33.9243,33.8144,33.8625,251400.0
2006-10-05 10:30:00,49.33,49.62,49.33,49.58,80700.0,33.8625,34.0615,33.8625,34.0341,80700.0
2006-10-05 10:35:00,49.61,49.77,49.55,49.55,282900.0,34.0547,34.1645,34.0135,34.0135,282900.0
2006-10-05 10:40:00,49.53,49.68,49.52,49.66,166100.0,33.9998,34.1027,33.9929,34.089,166100.0
2006-10-05 10:45:00,49.65,49.93,49.65,49.84,69700.0,34.0821,34.2743,34.0821,34.2126,69700.0
2006-10-05 10:50:00,49.85,50.0,49.77,49.99,73500.0,34.2194,34.3224,34.1645,34.3155,73500.0
2006-10-05 10:55:00,49.98,50.14,49.98,50.06,81500.0,34.3087,34.4185,34.3087,34.3636,81500.0
2006-10-05 11:00:00,50.05,50.06,49.91,49.99,128100.0,34.3567,34.3636,34.2606,34.3155,128100.0
2006-10-05 11:05:00,49.99,50.0,49.89,49.95,64900.0,34.3155,34.3224,34.2469,34.2881,64900.0
2006-10-05 11:10:00,49.95,49.99,49.75,49.8,89700.0,34.2881,34.3155,34.1508,34.1851,89700.0
2006-10-05 11:15:00,49.79,49.8,49.49,49.54,97700.0,34.1782,34.1851,33.9723,34.0066,97700.0
2006-10-05 11:20:00,49.54,49.81,49.38,49.4,123800.0,34.0066,34.192,33.8968,33.9105,123800.0
2006-10-05 11:25:00,49.41,49.51,49.33,49.36,114700.0,33.9174,33.986,33.8625,33.8831,114700.0
2006-10-05 11:30:00,49.37,49.5,49.31,49.48,101000.0,33.8899,33.9792,33.8487,33.9654,101000.0
2006-10-05 11:35:00,49.49,49.81,49.49,49.81,94000.0,33.9723,34.192,33.9723,34.192,94000.0
2006-10-05 11:40:00,49.81,49.93,49.5,49.8,107600.0,34.192,34.2743,33.9792,34.1851,107600.0
2006-10-05 11:45:00,49.79,49.79,49.66,49.73,36200.0,34.1782,34.1782,34.089,34.137,36200.0
2006-10-05 11:50:00,49.73,49.75,49.69,49.71,16800.0,34.137,34.1508,34.1096,34.1233,16800.0
2006-10-05 11:55:00,49.71,49.81,49.7,49.79,22100.0,34.1233,34.192,34.1165,34.1782,22100.0
2006-10-05 12:00:00,49.8,49.88,49.8,49.82,91000.0,34.1851,34.24,34.1851,34.1988,91000.0
2006-10-05 12:05:00,49.82,49.86,49.76,49.77,34000.0,34.1988,34.2263,34.1576,34.1645,34000.0
2006-10-05 12:10:00,49.77,49.84,49.75,49.82,35500.0,34.1645,34.2126,34.1508,34.1988,35500.0
2006-10-05 12:15:00,49.82,49.95,49.82,49.95,45500.0,34.1988,34.2881,34.1988,34.2881,45500.0
2006-10-05 12:20:00,49.96,49.98,49.92,49.97,44100.0,34.2949,34.3087,34.2675,34.3018,44100.0
2006-10-05 12:25:00,49.98,50.0,49.95,49.97,33600.0,34.3087,34.3224,34.2881,34.3018,33600.0
2006-10-05 12:30:00,49.98,49.98,49.82,49.86,53800.0,34.3087,34.3087,34.1988,34.2263,53800.0
2006-10-05 12:35:00,49.87,49.9,49.75,49.79,32800.0,34.2332,34.2537,34.1508,34.1782,32800.0
2006-10-05 12:40:00,49.79,49.83,49.71,49.79,48800.0,34.1782,34.2057,34.1233,34.1782,48800.0
2006-10-05 12:45:00,49.8,49.82,49.79,49.79,20800.0,34.1851,34.1988,34.1782,34.1782,20800.0
2006-10-05 12:50:00,49.8,49.84,49.79,49.81,21800.0,34.1851,34.2126,34.1782,34.192,21800.0
2006-10-05 12:55:00,49.81,49.85,49.78,49.85,77100.0,34.192,34.2194,34.1714,34.2194,77100.0
2006-10-05 13:00:00,49.85,50.06,49.85,50.05,54000.0,34.2194,34.3636,34.2194,34.3567,54000.0
2006-10-05 13:05:00,50.05,50.07,50.0,50.05,68700.0,34.3567,34.3704,34.3224,34.3567,68700.0
2006-10-05 13:10:00,50.05,50.19,50.04,50.14,99400.0,34.3567,34.4528,34.3498,34.4185,99400.0
2006-10-05 13:15:00,50.14,50.33,50.13,50.25,80100.0,34.4185,34.5489,34.4116,34.494,80100.0
2006-10-05 13:20:00,50.23,50.28,50.22,50.25,72300.0,34.4803,34.5146,34.4734,34.494,72300.0
2006-10-05 13:25:00,50.24,50.6,50.23,50.6,174000.0,34.4871,34.7343,34.4803,34.7343,174000.0
2006-10-05 13:30:00,50.6,50.63,50.41,50.56,104200.0,34.7343,34.7549,34.6038,34.7068,104200.0
2006-10-05 13:35:00,50.58,50.67,50.56,50.56,66100.0,34.7205,34.7823,34.7068,34.7068,66100.0
2006-10-05 13:40:00,50.56,50.74,50.56,50.72,77600.0,34.7068,34.8304,34.7068,34.8166,77600.0
2006-10-05 13:45:00,50.72,50.76,49.73,50.63,195200.0,34.8166,34.8441,34.137,34.7549,195200.0
2006-10-05 13:50:00,50.64,50.73,50.49,50.54,89700.0,34.7617,34.8235,34.6588,34.6931,89700.0
2006-10-05 13:55:00,50.53,50.53,50.4,50.41,57700.0,34.6862,34.6862,34.597,34.6038,57700.0
2006-10-05 14:00:00,50.41,50.44,50.24,50.24,51000.0,34.6038,34.6244,34.4871,34.4871,51000.0
2006-10-05 14:05:00,50.23,50.23,50.1,50.11,61600.0,34.4803,34.4803,34.391,34.3979,61600.0
2006-10-05 14:10:00,50.11,50.15,50.06,50.07,67500.0,34.3979,34.4254,34.3636,34.3704,67500.0
2006-10-05 14:15:00,50.07,50.08,49.87,49.97,104200.0,34.3704,34.3773,34.2332,34.3018,104200.0
2006-10-05 14:20:00,49.99,50.05,49.92,49.93,108300.0,34.3155,34.3567,34.2675,34.2743,108300.0
2006-10-05 14:25:00,49.92,49.96,49.85,49.86,102100.0,34.2675,34.2949,34.2194,34.2263,102100.0
2006-10-05 14:30:00,49.87,50.02,49.87,49.99,46700.0,34.2332,34.3361,34.2332,34.3155,46700.0
2006-10-05 14:35:00,49.98,50.05,49.96,50.02,72600.0,34.3087,34.3567,34.2949,34.3361,72600.0
2006-10-05 14:40:00,50.02,50.13,50.0,50.06,36000.0,34.3361,34.4116,34.3224,34.3636,36000.0
2006-10-05 14:45:00,50.05,50.19,50.04,50.17,43800.0,34.3567,34.4528,34.3498,34.4391,43800.0
2006-10-05 14:50:00,50.17,50.19,50.11,50.12,33700.0,34.4391,34.4528,34.3979,34.4048,33700.0
2006-10-05 14:55:00,50.13,50.17,50.1,50.15,35400.0,34.4116,34.4391,34.391,34.4254,35400.0
2006-10-05 15:00:00,50.15,50.15,50.07,50.11,34900.0,34.4254,34.4254,34.3704,34.3979,34900.0
2006-10-05 15:05:00,50.11,50.19,50.0,50.08,70600.0,34.3979,34.4528,34.3224,34.3773,70600.0
2006-10-05 15:10:00,50.08,50.18,50.07,50.15,77400.0,34.3773,34.446,34.3704,34.4254,77400.0
2006-10-05 15:15:00,50.15,50.34,50.12,50.17,82500.0,34.4254,34.5558,34.4048,34.4391,82500.0
2006-10-05 15:20:00,50.17,50.26,50.03,50.26,86200.0,34.4391,34.5009,34.343,34.5009,86200.0
2006-10-05 15:25:00,50.27,50.43,50.26,50.34,61800.0,34.5077,34.6176,34.5009,34.5558,61800.0
2006-10-05 15:30:00,50.34,50.42,50.33,50.34,45900.0,34.5558,34.6107,34.5489,34.5558,45900.0
2006-10-05 15:35:00,50.34,50.35,50.25,50.31,54700.0,34.5558,34.5626,34.494,34.5352,54700.0
2006-10-05 15:40:00,50.31,50.31,50.23,50.29,54100.0,34.5352,34.5352,34.4803,34.5215,54100.0
2006-10-05 15:45:00,50.3,50.51,50.28,50.33,161800.0,34.5283,34.6725,34.5146,34.5489,161800.0
2006-10-05 15:50:00,50.33,50.37,50.24,50.36,106200.0,34.5489,34.5764,34.4871,34.5695,106200.0
2006-10-05 15:55:00,50.36,50.44,50.29,50.36,147400.0,34.5695,34.6244,34.5215,34.5695,147400.0
2006-10-06 09:30:00,50.35,50.35,49.85,49.88,80900.0,34.5626,34.5626,34.2194,34.24,80900.0
2006-10-06 09:35:00,49.88,49.91,49.69,49.7,102200.0,34.24,34.2606,34.1096,34.1165,102200.0
2006-10-06 09:40:00,49.74,49.75,49.62,49.75,76400.0,34.1439,34.1508,34.0615,34.1508,76400.0
2006-10-06 09:45:00,49.75,49.89,49.73,49.88,62700.0,34.1508,34.2469,34.137,34.24,62700.0
2006-10-06 09:50:00,49.88,49.99,49.84,49.86,47500.0,34.24,34.3155,34.2126,34.2263,47500.0
2006-10-06 09:55:00,49.87,50.0,49.85,49.95,32000.0,34.2332,34.3224,34.2194,34.2881,32000.0
2006-10-06 10:00:00,49.94,50.04,49.92,49.94,50600.0,34.2812,34.3498,34.2675,34.2812,50600.0
2006-10-06 10:05:00,49.93,49.98,49.86,49.95,31300.0,34.2743,34.3087,34.2263,34.2881,31300.0
2006-10-06 10:10:00,49.95,50.19,49.95,50.08,66000.0,34.2881,34.4528,34.2881,34.3773,66000.0
2006-10-06 10:15:00,50.08,50.13,50.01,50.06,32500.0,34.3773,34.4116,34.3293,34.3636,32500.0
2006-10-06 10:20:00,50.06,50.1,49.97,50.01,29700.0,34.3636,34.391,34.3018,34.3293,29700.0
2006-10-06 10:25:00,50.01,50.06,49.89,49.95,37200.0,34.3293,34.3636,34.2469,34.2881,37200.0
2006-10-06 10:30:00,49.96,50.01,49.95,49.95,36200.0,34.2949,34.3293,34.2881,34.2881,36200.0
2006-10-06 10:35:00,49.95,50.02,49.91,50.01,21700.0,34.2881,34.3361,34.2606,34.3293,21700.0
2006-10-06 10:40:00,50.01,50.11,49.97,50.08,16600.0,34.3293,34.3979,34.3018,34.3773,16600.0
2006-10-06 10:45:00,50.1,50.24,50.05,50.19,55300.0,34.391,34.4871,34.3567,34.4528,55300.0
2006-10-06 10:50:00,50.18,50.35,50.18,50.33,46300.0,34.446,34.5626,34.446,34.5489,46300.0
2006-10-06 10:55:00,50.31,50.33,50.18,50.19,58300.0,34.5352,34.5489,34.446,34.4528,58300.0
2006-10-06 11:00:00,50.19,50.24,50.12,50.17,46900.0,34.4528,34.4871,34.4048,34.4391,46900.0
2006-10-06 11:05:00,50.16,50.17,50.0,50.0,22800.0,34.4322,34.4391,34.3224,34.3224,22800.0
2006-10-06 11:10:00,50.0,50.06,49.91,49.99,40900.0,34.3224,34.3636,34.2606,34.3155,40900.0
2006-10-06 11:15:00,49.98,50.06,49.98,50.0,28600.0,34.3087,34.3636,34.3087,34.3224,28600.0
2006-10-06 11:20:00,50.0,50.01,49.93,49.94,26300.0,34.3224,34.3293,34.2743,34.2812,26300.0
2006-10-06 11:25:00,49.93,50.0,49.86,49.99,42400.0,34.2743,34.3224,34.2263,34.3155,42400.0
2006-10-06 11:30:00,49.99,50.01,49.93,49.95,17900.0,34.3155,34.3293,34.2743,34.2881,17900.0
2006-10-06 11:35:00,49.96,49.99,49.9,49.91,27200.0,34.2949,34.3155,34.2537,34.2606,27200.0
2006-10-06 11:40:00,49.9,49.9,49.86,49.9,37100.0,34.2537,34.2537,34.2263,34.2537,37100.0
2006-10-06 11:45:00,49.9,49.92,49.83,49.84,38900.0,34.2537,34.2675,34.2057,34.2126,38900.0
2006-10-06 11:50:00,49.84,49.9,49.79,49.83,42000.0,34.2126,34.2537,34.1782,34.2057,42000.0
2006-10-06 11:55:00,49.84,49.85,49.79,49.81,43700.0,34.2126,34.2194,34.1782,34.192,43700.0
2006-10-06 12:00:00,49.79,49.84,49.79,49.81,28000.0,34.1782,34.2126,34.1782,34.192,28000.0
2006-10-06 12:05:00,49.81,49.82,49.67,49.67,37100.0,34.192,34.1988,34.0959,34.0959,37100.0
2006-10-06 12:10:00,49.67,49.7,49.66,49.7,17500.0,34.0959,34.1165,34.089,34.1165,17500.0
2006-10-06 12:15:00,49.7,49.71,49.67,49.71,28900.0,34.1165,34.1233,34.0959,34.1233,28900.0
2006-10-06 12:20:00,49.7,49.72,49.69,49.7,30900.0,34.1165,34.1302,34.1096,34.1165,30900.0
2006-10-06 12:25:00,49.7,49.7,49.63,49.65,32800.0,34.1165,34.1165,34.0684,34.0821,32800.0
2006-10-06 12:30:00,49.64,49.72,49.64,49.65,52400.0,34.0753,34.1302,34.0753,34.0821,52400.0
2006-10-06 12:35:00,49.64,49.65,49.6,49.6,113500.0,34.0753,34.0821,34.0478,34.0478,113500.0
2006-10-06 12:40:00,49.6,49.61,49.31,49.35,175800.0,34.0478,34.0547,33.8487,33.8762,175800.0
2006-10-06 12:45:00,49.38,49.57,49.33,49.55,68200.0,33.8968,34.0272,33.8625,34.0135,68200.0
2006-10-06 12:50:00,49.54,49.66,49.54,49.62,30500.0,34.0066,34.089,34.0066,34.0615,30500.0
2006-10-06 12:55:00,49.64,49.65,49.6,49.61,10300.0,34.0753,34.0821,34.0478,34.0547,10300.0
2006-10-06 13:00:00,49.62,49.63,49.56,49.59,14100.0,34.0615,34.0684,34.0204,34.0409,14100.0
2006-10-06 13:05:00,49.59,49.6,49.52,49.52,13200.0,34.0409,34.0478,33.9929,33.9929,13200.0
2006-10-06 13:10:00,49.53,49.53,49.44,49.47,66300.0,33.9998,33.9998,33.938,33.9586,66300.0
2006-10-06 13:15:00,49.46,49.52,49.41,49.47,58300.0,33.9517,33.9929,33.9174,33.9586,58300.0
2006-10-06 13:20:00,49.46,49.48,49.37,49.37,26300.0,33.9517,33.9654,33.8899,33.8899,26300.0
2006-10-06 13:25:00,49.37,49.37,49.3,49.3,51200.0,33.8899,33.8899,33.8419,33.8419,51200.0
2006-10-06 13:30:00,49.3,49.34,49.22,49.24,63800.0,33.8419,33.8693,33.787,33.8007,63800.0
2006-10-06 13:35:00,49.25,49.31,49.24,49.27,40000.0,33.8076,33.8487,33.8007,33.8213,40000.0
2006-10-06 13:40:00,49.27,49.28,49.22,49.28,81500.0,33.8213,33.8281,33.787,33.8281,81500.0
2006-10-06 13:45:00,49.27,49.41,49.27,49.36,39400.0,33.8213,33.9174,33.8213,33.8831,39400.0
2006-10-06 13:50:00,49.38,49.51,49.36,49.48,26000.0,33.8968,33.986,33.8831,33.9654,26000.0
2006-10-06 13:55:00,49.51,49.57,49.47,49.57,146600.0,33.986,34.0272,33.9586,34.0272,146600.0
2006-10-06 14:00:00,49.58,49.65,49.56,49.56,152000.0,34.0341,34.0821,34.0204,34.0204,152000.0
2006-10-06 14:05:00,49.58,49.58,49.5,49.5,50100.0,34.0341,34.0341,33.9792,33.9792,50100.0
2006-10-06 14:10:00,49.51,49.51,49.45,49.45,34800.0,33.986,33.986,33.9448,33.9448,34800.0
2006-10-06 14:15:00,49.45,49.47,49.36,49.47,39200.0,33.9448,33.9586,33.8831,33.9586,39200.0
2006-10-06 14:20:00,49.47,49.59,49.47,49.58,28300.0,33.9586,34.0409,33.9586,34.0341,28300.0
2006-10-06 14:25:00,49.58,49.6,49.52,49.52,25200.0,34.0341,34.0478,33.9929,33.9929,25200.0
2006-10-06 14:30:00,49.53,49.58,49.5,49.57,32900.0,33.9998,34.0341,33.9792,34.0272,32900.0
2006-10-06 14:35:00,49.58,49.64,49.55,49.6,40300.0,34.0341,34.0753,34.0135,34.0478,40300.0
2006-10-06 14:40:00,49.6,49.67,49.55,49.55,26000.0,34.0478,34.0959,34.0135,34.0135,26000.0
2006-10-06 14:45:00,49.56,49.58,49.49,49.49,40500.0,34.0204,34.0341,33.9723,33.9723,40500.0
2006-10-06 14:50:00,49.5,49.53,49.44,49.44,26200.0,33.9792,33.9998,33.938,33.938,26200.0
2006-10-06 14:55:00,49.44,49.44,49.33,49.4,32800.0,33.938,33.938,33.8625,33.9105,32800.0
2006-10-06 15:00:00,49.39,49.45,49.36,49.43,24800.0,33.9037,33.9448,33.8831,33.9311,24800.0
2006-10-06 15:05:00,49.44,49.48,49.41,49.41,20600.0,33.938,33.9654,33.9174,33.9174,20600.0
2006-10-06 15:10:00,49.41,49.41,49.36,49.4,46100.0,33.9174,33.9174,33.8831,33.9105,46100.0
2006-10-06 15:15:00,49.4,49.51,49.39,49.48,55100.0,33.9105,33.986,33.9037,33.9654,55100.0
2006-10-06 15:20:00,49.48,49.48,49.45,49.45,34400.0,33.9654,33.9654,33.9448,33.9448,34400.0
2006-10-06 15:25:00,49.45,49.54,49.43,49.51,72700.0,33.9448,34.0066,33.9311,33.986,72700.0
2006-10-06 15:30:00,49.51,49.53,49.44,49.45,50300.0,33.986,33.9998,33.938,33.9448,50300.0
2006-10-06 15:35:00,49.45,49.55,49.42,49.47,60300.0,33.9448,34.0135,33.9243,33.9586,60300.0
2006-10-06 15:40:00,49.46,49.54,49.44,49.45,63100.0,33.9517,34.0066,33.938,33.9448,63100.0
2006-10-06 15:45:00,49.47,49.54,49.45,49.52,39600.0,33.9586,34.0066,33.9448,33.9929,39600.0
2006-10-06 15:50:00,49.52,49.61,49.5,49.56,89100.0,33.9929,34.0547,33.9792,34.0204,89100.0
2006-10-06 15:55:00,49.55,49.57,49.49,49.49,83200.0,34.0135,34.0272,33.9723,33.9723,83200.0
2006-10-09 09:30:00,49.64,49.69,49.5,49.58,77900.0,34.0753,34.1096,33.9792,34.0341,77900.0
2006-10-09 09:35:00,49.55,49.58,49.25,49.35,43500.0,34.0135,34.0341,33.8076,33.8762,43500.0
2006-10-09 09:40:00,49.35,49.35,49.15,49.28,48900.0,33.8762,33.8762,33.7389,33.8281,48900.0
2006-10-09 09:45:00,49.26,49.42,49.2,49.41,51000.0,33.8144,33.9243,33.7732,33.9174,51000.0
2006-10-09 09:50:00,49.41,49.56,49.4,49.55,24200.0,33.9174,34.0204,33.9105,34.0135,24200.0
2006-10-09 09:55:00,49.56,49.7,49.56,49.67,37600.0,34.0204,34.1165,34.0204,34.0959,37600.0
2006-10-09 10:00:00,49.66,49.71,49.46,49.53,58000.0,34.089,34.1233,33.9517,33.9998,58000.0
2006-10-09 10:05:00,49.52,49.54,49.47,49.47,19200.0,33.9929,34.0066,33.9586,33.9586,19200.0
2006-10-09 10:10:00,49.48,49.51,49.37,49.48,14300.0,33.9654,33.986,33.8899,33.9654,14300.0
2006-10-09 10:15:00,49.48,49.54,49.44,49.47,24500.0,33.9654,34.0066,33.938,33.9586,24500.0
2006-10-09 10:20:00,49.46,49.47,49.41,49.42,31700.0,33.9517,33.9586,33.9174,33.9243,31700.0
2006-10-09 10:25:00,49.41,49.48,49.37,49.37,33800.0,33.9174,33.9654,33.8899,33.8899,33800.0
2006-10-09 10:30:00,49.37,49.44,49.35,49.36,22400.0,33.8899,33.938,33.8762,33.8831,22400.0
2006-10-09 10:35:00,49.36,49.37,49.31,49.32,17000.0,33.8831,33.8899,33.8487,33.8556,17000.0
2006-10-09 10:40:00,49.34,49.37,49.34,49.37,14200.0,33.8693,33.8899,33.8693,33.8899,14200.0
2006-10-09 10:45:00,49.38,49.45,49.37,49.44,23700.0,33.8968,33.9448,33.8899,33.938,23700.0
2006-10-09 10:50:00,49.46,49.51,49.41,49.51,24900.0,33.9517,33.986,33.9174,33.986,24900.0
2006-10-09 10:55:00,49.51,49.59,49.5,49.59,24800.0,33.986,34.0409,33.9792,34.0409,24800.0
2006-10-09 11:00:00,49.58,49.62,49.57,49.61,14500.0,34.0341,34.0615,34.0272,34.0547,14500.0
2006-10-09 11:05:00,49.62,49.7,49.62,49.66,22600.0,34.0615,34.1165,34.0615,34.089,22600.0
2006-10-09 11:10:00,49.67,49.7,49.64,49.64,19100.0,34.0959,34.1165,34.0753,34.0753,19100.0
2006-10-09 11:15:00,49.64,49.74,49.61,49.74,17200.0,34.0753,34.1439,34.0547,34.1439,17200.0
2006-10-09 11:20:00,49.75,49.9,49.72,49.87,38300.0,34.1508,34.2537,34.1302,34.2332,38300.0
2006-10-09 11:25:00,49.88,49.98,49.88,49.96,21500.0,34.24,34.3087,34.24,34.2949,21500.0
2006-10-09 11:30:00,49.95,49.95,49.89,49.95,19300.0,34.2881,34.2881,34.2469,34.2881,19300.0
2006-10-09 11:35:00,49.95,50.02,49.92,49.99,37600.0,34.2881,34.3361,34.2675,34.3155,37600.0
2006-10-09 11:40:00,49.99,49.99,49.95,49.98,14800.0,34.3155,34.3155,34.2881,34.3087,14800.0
2006-10-09 11:45:00,49.98,49.98,49.77,49.78,25000.0,34.3087,34.3087,34.1645,34.1714,25000.0
2006-10-09 11:50:00,49.79,49.84,49.66,49.66,23700.0,34.1782,34.2126,34.089,34.089,23700.0
2006-10-09 11:55:00,49.68,49.7,49.65,49.7,8300.0,34.1027,34.1165,34.0821,34.1165,8300.0
2006-10-09 12:00:00,49.7,49.88,49.7,49.84,26400.0,34.1165,34.24,34.1165,34.2126,26400.0
2006-10-09 12:05:00,49.85,49.89,49.83,49.89,19400.0,34.2194,34.2469,34.2057,34.2469,19400.0
2006-10-09 12:10:00,49.88,49.94,49.87,49.88,13300.0,34.24,34.2812,34.2332,34.24,13300.0
2006-10-09 12:15:00,49.89,49.89,49.75,49.76,16900.0,34.2469,34.2469,34.1508,34.1576,16900.0
2006-10-09 12:20:00,49.77,49.79,49.74,49.76,11600.0,34.1645,34.1782,34.1439,34.1576,11600.0
2006-10-09 12:25:00,49.76,49.77,49.71,49.75,14200.0,34.1576,34.1645,34.1233,34.1508,14200.0
2006-10-09 12:30:00,49.75,49.79,49.72,49.73,39900.0,34.1508,34.1782,34.1302,34.137,39900.0
2006-10-09 12:35:00,49.72,49.85,49.72,49.82,62500.0,34.1302,34.2194,34.1302,34.1988,62500.0
2006-10-09 12:40:00,49.82,49.84,49.81,49.84,72700.0,34.1988,34.2126,34.192,34.2126,72700.0
2006-10-09 12:45:00,49.84,49.84,49.8,49.82,15300.0,34.2126,34.2126,34.1851,34.1988,15300.0
2006-10-09 12:50:00,49.82,49.83,49.76,49.79,69700.0,34.1988,34.2057,34.1576,34.1782,69700.0
2006-10-09 12:55:00,49.79,49.8,49.76,49.79,14100.0,34.1782,34.1851,34.1576,34.1782,14100.0
2006-10-09 13:00:00,49.79,49.79,49.75,49.78,14100.0,34.1782,34.1782,34.1508,34.1714,14100.0
2006-10-09 13:05:00,49.79,49.79,49.76,49.79,12300.0,34.1782,34.1782,34.1576,34.1782,12300.0
2006-10-09 13:10:00,49.79,49.89,49.78,49.89,24000.0,34.1782,34.2469,34.1714,34.2469,24000.0
2006-10-09 13:15:00,49.9,49.93,49.86,49.88,18400.0,34.2537,34.2743,34.2263,34.24,18400.0
2006-10-09 13:20:00,49.89,49.89,49.81,49.85,7300.0,34.2469,34.2469,34.192,34.2194,7300.0
2006-10-09 13:25:00,49.86,49.92,49.86,49.91,12100.0,34.2263,34.2675,34.2263,34.2606,12100.0
2006-10-09 13:30:00,49.9,49.9,49.84,49.84,65000.0,34.2537,34.2537,34.2126,34.2126,65000.0
2006-10-09 13:35:00,49.85,49.87,49.81,49.81,9600.0,34.2194,34.2332,34.192,34.192,9600.0
2006-10-09 13:40:00,49.83,49.85,49.8,49.84,8500.0,34.2057,34.2194,34.1851,34.2126,8500.0
2006-10-09 13:45:00,49.84,49.85,49.81,49.83,20000.0,34.2126,34.2194,34.192,34.2057,20000.0
2006-10-09 13:50:00,49.84,49.85,49.83,49.84,5800.0,34.2126,34.2194,34.2057,34.2126,5800.0
2006-10-09 13:55:00,49.83,49.85,49.77,49.78,19300.0,34.2057,34.2194,34.1645,34.1714,19300.0
2006-10-09 14:00:00,49.79,49.82,49.75,49.77,16900.0,34.1782,34.1988,34.1508,34.1645,16900.0
2006-10-09 14:05:00,49.78,49.84,49.78,49.82,17200.0,34.1714,34.2126,34.1714,34.1988,17200.0
2006-10-09 14:10:00,49.81,49.81,49.78,49.79,15700.0,34.192,34.192,34.1714,34.1782,15700.0
2006-10-09 14:15:00,49.79,49.8,49.78,49.8,7500.0,34.1782,34.1851,34.1714,34.1851,7500.0
2006-10-09 14:20:00,49.79,49.8,49.79,49.8,5300.0,34.1782,34.1851,34.1782,34.1851,5300.0
2006-10-09 14:25:00,49.8,49.84,49.79,49.84,33200.0,34.1851,34.2126,34.1782,34.2126,33200.0
2006-10-09 14:30:00,49.83,49.86,49.8,49.8,20000.0,34.2057,34.2263,34.1851,34.1851,20000.0
2006-10-09 14:35:00,49.79,49.82,49.78,49.79,24700.0,34.1782,34.1988,34.1714,34.1782,24700.0
2006-10-09 14:40:00,49.78,49.8,49.77,49.79,46100.0,34.1714,34.1851,34.1645,34.1782,46100.0
2006-10-09 14:45:00,49.8,49.85,49.79,49.83,17100.0,34.1851,34.2194,34.1782,34.2057,17100.0
2006-10-09 14:50:00,49.82,49.88,49.79,49.83,43400.0,34.1988,34.24,34.1782,34.2057,43400.0
2006-10-09 14:55:00,49.82,49.84,49.8,49.8,46100.0,34.1988,34.2126,34.1851,34.1851,46100.0
2006-10-09 15:00:00,49.8,49.81,49.79,49.81,22400.0,34.1851,34.192,34.1782,34.192,22400.0
2006-10-09 15:05:00,49.81,49.82,49.74,49.74,39700.0,34.192,34.1988,34.1439,34.1439,39700.0
2006-10-09 15:10:00,49.75,49.83,49.73,49.81,35100.0,34.1508,34.2057,34.137,34.192,35100.0
2006-10-09 15:15:00,49.81,49.84,49.78,49.79,23400.0,34.192,34.2126,34.1714,34.1782,23400.0
2006-10-09 15:20:00,49.8,49.82,49.74,49.76,18800.0,34.1851,34.1988,34.1439,34.1576,18800.0
2006-10-09 15:25:00,49.75,49.78,49.74,49.75,33200.0,34.1508,34.1714,34.1439,34.1508,33200.0
2006-10-09 15:30:00,49.75,49.81,49.75,49.8,15600.0,34.1508,34.192,34.1508,34.1851,15600.0
2006-10-09 15:35:00,49.8,49.82,49.77,49.79,27600.0,34.1851,34.1988,34.1645,34.1782,27600.0
2006-10-09 15:40:00,49.81,49.83,49.75,49.76,17600.0,34.192,34.2057,34.1508,34.1576,17600.0
2006-10-09 15:45:00,49.75,49.8,49.75,49.77,24800.0,34.1508,34.1851,34.1508,34.1645,24800.0
2006-10-09 15:50:00,49.77,49.82,49.75,49.82,44800.0,34.1645,34.1988,34.1508,34.1988,44800.0
2006-10-09 15:55:00,49.82,49.83,49.74,49.76,89600.0,34.1988,34.2057,34.1439,34.1576,89600.0
2006-10-10 09:30:00,49.99,50.18,49.99,50.04,94800.0,34.3155,34.446,34.3155,34.3498,94800.0
2006-10-10 09:35:00,50.09,50.28,50.04,50.21,49200.0,34.3842,34.5146,34.3498,34.4665,49200.0
2006-10-10 09:40:00,50.21,50.33,50.17,50.31,160400.0,34.4665,34.5489,34.4391,34.5352,160400.0
2006-10-10 09:45:00,50.3,50.37,50.02,50.2,133700.0,34.5283,34.5764,34.3361,34.4597,133700.0
2006-10-10 09:50:00,50.2,50.21,50.12,50.15,37500.0,34.4597,34.4665,34.4048,34.4254,37500.0
2006-10-10 09:55:00,50.16,50.33,50.12,50.15,36500.0,34.4322,34.5489,34.4048,34.4254,36500.0
2006-10-10 10:00:00,50.15,50.26,50.14,50.24,39700.0,34.4254,34.5009,34.4185,34.4871,39700.0
2006-10-10 10:05:00,50.23,50.3,50.2,50.28,30800.0,34.4803,34.5283,34.4597,34.5146,30800.0
2006-10-10 10:10:00,50.27,50.28,50.22,50.23,38000.0,34.5077,34.5146,34.4734,34.4803,38000.0
2006-10-10 10:15:00,50.24,50.28,50.22,50.23,37000.0,34.4871,34.5146,34.4734,34.4803,37000.0
2006-10-10 10:20:00,50.22,50.24,50.2,50.21,39600.0,34.4734,34.4871,34.4597,34.4665,39600.0
2006-10-10 10:25:00,50.22,50.25,50.19,50.2,54700.0,34.4734,34.494,34.4528,34.4597,54700.0
2006-10-10 10:30:00,50.2,50.25,50.17,50.22,37500.0,34.4597,34.494,34.4391,34.4734,37500.0
2006-10-10 10:35:00,50.21,50.23,50.16,50.17,24100.0,34.4665,34.4803,34.4322,34.4391,24100.0
2006-10-10 10:40:00,50.18,50.2,50.11,50.11,23300.0,34.446,34.4597,34.3979,34.3979,23300.0
2006-10-10 10:45:00,50.11,50.13,49.98,50.06,30800.0,34.3979,34.4116,34.3087,34.3636,30800.0
2006-10-10 10:50:00,50.05,50.12,49.94,49.99,56300.0,34.3567,34.4048,34.2812,34.3155,56300.0
2006-10-10 10:55:00,49.98,50.04,49.85,49.9,54000.0,34.3087,34.3498,34.2194,34.2537,54000.0
2006-10-10 11:00:00,49.9,49.91,49.84,49.88,40800.0,34.2537,34.2606,34.2126,34.24,40800.0
2006-10-10 11:05:00,49.87,49.88,49.79,49.79,38100.0,34.2332,34.24,34.1782,34.1782,38100.0
2006-10-10 11:10:00,49.78,49.92,49.76,49.92,32500.0,34.1714,34.2675,34.1576,34.2675,32500.0
2006-10-10 11:15:00,49.92,49.95,49.87,49.87,26800.0,34.2675,34.2881,34.2332,34.2332,26800.0
2006-10-10 11:20:00,49.86,50.02,49.86,50.0,95200.0,34.2263,34.3361,34.2263,34.3224,95200.0
2006-10-10 11:25:00,50.0,50.03,49.92,50.02,23900.0,34.3224,34.343,34.2675,34.3361,23900.0
2006-10-10 11:30:00,50.02,50.09,50.0,50.08,24300.0,34.3361,34.3842,34.3224,34.3773,24300.0
2006-10-10 11:35:00,50.04,50.08,49.96,49.96,19700.0,34.3498,34.3773,34.2949,34.2949,19700.0
2006-10-10 11:40:00,49.96,50.02,49.96,49.98,48000.0,34.2949,34.3361,34.2949,34.3087,48000.0
2006-10-10 11:45:00,49.97,50.03,49.96,49.98,31100.0,34.3018,34.343,34.2949,34.3087,31100.0
2006-10-10 11:50:00,49.97,50.0,49.93,49.98,13100.0,34.3018,34.3224,34.2743,34.3087,13100.0
2006-10-10 11:55:00,49.99,49.99,49.93,49.96,32000.0,34.3155,34.3155,34.2743,34.2949,32000.0
2006-10-10 12:00:00,49.94,49.96,49.86,49.87,27900.0,34.2812,34.2949,34.2263,34.2332,27900.0
2006-10-10 12:05:00,49.86,49.89,49.71,49.82,42400.0,34.2263,34.2469,34.1233,34.1988,42400.0
2006-10-10 12:10:00,49.82,49.82,49.72,49.74,23000.0,34.1988,34.1988,34.1302,34.1439,23000.0
2006-10-10 12:15:00,49.73,49.74,49.65,49.69,33900.0,34.137,34.1439,34.0821,34.1096,33900.0
2006-10-10 12:20:00,49.68,49.78,49.66,49.72,33300.0,34.1027,34.1714,34.089,34.1302,33300.0
2006-10-10 12:25:00,49.71,49.79,49.71,49.79,17300.0,34.1233,34.1782,34.1233,34.1782,17300.0
2006-10-10 12:30:00,49.79,49.79,49.68,49.77,34000.0,34.1782,34.1782,34.1027,34.1645,34000.0
2006-10-10 12:35:00,49.76,49.81,49.73,49.75,14800.0,34.1576,34.192,34.137,34.1508,14800.0
2006-10-10 12:40:00,49.76,49.8,49.74,49.8,14800.0,34.1576,34.1851,34.1439,34.1851,14800.0
2006-10-10 12:45:00,49.79,49.87,49.78,49.79,32700.0,34.1782,34.2332,34.1714,34.1782,32700.0
2006-10-10 12:50:00,49.79,49.79,49.7,49.7,21600.0,34.1782,34.1782,34.1165,34.1165,21600.0
2006-10-10 12:55:00,49.69,49.76,49.68,49.73,23600.0,34.1096,34.1576,34.1027,34.137,23600.0
2006-10-10 13:00:00,49.73,49.78,49.72,49.78,9300.0,34.137,34.1714,34.1302,34.1714,9300.0
2006-10-10 13:05:00,49.77,49.78,49.71,49.77,10200.0,34.1645,34.1714,34.1233,34.1645,10200.0
2006-10-10 13:10:00,49.77,49.82,49.77,49.79,9600.0,34.1645,34.1988,34.1645,34.1782,9600.0
2006-10-10 13:15:00,49.78,49.8,49.66,49.68,22300.0,34.1714,34.1851,34.089,34.1027,22300.0
2006-10-10 13:20:00,49.69,49.75,49.66,49.73,10700.0,34.1096,34.1508,34.089,34.137,10700.0
2006-10-10 13:25:00,49.72,49.73,49.66,49.72,15900.0,34.1302,34.137,34.089,34.1302,15900.0
2006-10-10 13:30:00,49.71,49.72,49.61,49.61,25100.0,34.1233,34.1302,34.0547,34.0547,25100.0
2006-10-10 13:35:00,49.64,49.69,49.59,49.6,24900.0,34.0753,34.1096,34.0409,34.0478,24900.0
2006-10-10 13:40:00,49.61,49.65,49.55,49.63,29100.0,34.0547,34.0821,34.0135,34.0684,29100.0
2006-10-10 13:45:00,49.61,49.65,49.58,49.62,18800.0,34.0547,34.0821,34.0341,34.0615,18800.0
2006-10-10 13:50:00,49.63,49.67,49.58,49.64,24100.0,34.0684,34.0959,34.0341,34.0753,24100.0
2006-10-10 13:55:00,49.67,49.67,49.6,49.62,19000.0,34.0959,34.0959,34.0478,34.0615,19000.0
2006-10-10 14:00:00,49.6,49.62,49.57,49.58,29000.0,34.0478,34.0615,34.0272,34.0341,29000.0
2006-10-10 14:05:00,49.59,49.59,49.55,49.56,35400.0,34.0409,34.0409,34.0135,34.0204,35400.0
2006-10-10 14:10:00,49.56,49.56,49.51,49.52,35300.0,34.0204,34.0204,33.986,33.9929,35300.0
2006-10-10 14:15:00,49.52,49.54,49.5,49.54,35200.0,33.9929,34.0066,33.9792,34.0066,35200.0
2006-10-10 14:20:00,49.54,49.6,49.52,49.59,33600.0,34.0066,34.0478,33.9929,34.0409,33600.0
2006-10-10 14:25:00,49.6,49.66,49.54,49.59,20700.0,34.0478,34.089,34.0066,34.0409,20700.0
2006-10-10 14:30:00,49.6,49.79,49.6,49.74,26100.0,34.0478,34.1782,34.0478,34.1439,26100.0
2006-10-10 14:35:00,49.76,49.76,49.68,49.7,10500.0,34.1576,34.1576,34.1027,34.1165,10500.0
2006-10-10 14:40:00,49.69,49.78,49.69,49.75,11800.0,34.1096,34.1714,34.1096,34.1508,11800.0
2006-10-10 14:45:00,49.75,49.94,49.75,49.87,31600.0,34.1508,34.2812,34.1508,34.2332,31600.0
2006-10-10 14:50:00,49.87,49.91,49.85,49.88,60700.0,34.2332,34.2606,34.2194,34.24,60700.0
2006-10-10 14:55:00,49.87,49.88,49.81,49.84,17500.0,34.2332,34.24,34.192,34.2126,17500.0
2006-10-10 15:00:00,49.84,49.88,49.81,49.81,33900.0,34.2126,34.24,34.192,34.192,33900.0
2006-10-10 15:05:00,49.81,49.82,49.72,49.74,20900.0,34.192,34.1988,34.1302,34.1439,20900.0
2006-10-10 15:10:00,49.75,49.76,49.62,49.69,39200.0,34.1508,34.1576,34.0615,34.1096,39200.0
2006-10-10 15:15:00,49.68,49.74,49.59,49.61,37800.0,34.1027,34.1439,34.0409,34.0547,37800.0
2006-10-10 15:20:00,49.63,49.72,49.62,49.71,23300.0,34.0684,34.1302,34.0615,34.1233,23300.0
2006-10-10 15:25:00,49.7,49.72,49.66,49.69,21300.0,34.1165,34.1302,34.089,34.1096,21300.0
2006-10-10 15:30:00,49.68,49.7,49.6,49.62,32700.0,34.1027,34.1165,34.0478,34.0615,32700.0
2006-10-10 15:35:00,49.6,49.66,49.57,49.65,68600.0,34.0478,34.089,34.0272,34.0821,68600.0
2006-10-10 15:40:00,49.64,49.68,49.61,49.65,22000.0,34.0753,34.1027,34.0547,34.0821,22000.0
2006-10-10 15:45:00,49.65,49.7,49.54,49.54,70600.0,34.0821,34.1165,34.0066,34.0066,70600.0
2006-10-10 15:50:00,49.55,49.69,49.54,49.64,64900.0,34.0135,34.1096,34.0066,34.0753,64900.0
2006-10-10 15:55:00,49.64,49.76,49.64,49.76,185800.0,34.0753,34.1576,34.0753,34.1576,185800.0
2006-10-11 09:30:00,49.77,49.86,49.6,49.84,78500.0,34.1645,34.2263,34.0478,34.2126,78500.0
2006-10-11 09:35:00,49.84,49.88,49.74,49.75,34600.0,34.2126,34.24,34.1439,34.1508,34600.0
2006-10-11 09:40:00,49.76,49.77,49.58,49.63,75000.0,34.1576,34.1645,34.0341,34.0684,75000.0
2006-10-11 09:45:00,49.62,49.75,49.55,49.72,63700.0,34.0615,34.1508,34.0135,34.1302,63700.0
2006-10-11 09:50:00,49.73,49.73,49.6,49.61,55100.0,34.137,34.137,34.0478,34.0547,55100.0
2006-10-11 09:55:00,49.63,49.68,49.53,49.53,25000.0,34.0684,34.1027,33.9998,33.9998,25000.0
2006-10-11 10:00:00,49.55,49.59,49.53,49.57,27500.0,34.0135,34.0409,33.9998,34.0272,27500.0
2006-10-11 10:05:00,49.57,49.65,49.57,49.59,28300.0,34.0272,34.0821,34.0272,34.0409,28300.0
2006-10-11 10:10:00,49.59,49.66,49.58,49.61,35300.0,34.0409,34.089,34.0341,34.0547,35300.0
2006-10-11 10:15:00,49.6,49.61,49.54,49.61,29100.0,34.0478,34.0547,34.0066,34.0547,29100.0
2006-10-11 10:20:00,49.61,49.61,49.51,49.53,41900.0,34.0547,34.0547,33.986,33.9998,41900.0
2006-10-11 10:25:00,49.53,49.61,49.53,49.57,41900.0,33.9998,34.0547,33.9998,34.0272,41900.0
2006-10-11 10:30:00,49.58,49.58,49.5,49.57,49900.0,34.0341,34.0341,33.9792,34.0272,49900.0
2006-10-11 10:35:00,49.57,49.58,49.44,49.47,62800.0,34.0272,34.0341,33.938,33.9586,62800.0
2006-10-11 10:40:00,49.47,49.49,49.43,49.44,25400.0,33.9586,33.9723,33.9311,33.938,25400.0
2006-10-11 10:45:00,49.43,49.45,49.41,49.42,20500.0,33.9311,33.9448,33.9174,33.9243,20500.0
2006-10-11 10:50:00,49.42,49.44,49.41,49.43,33000.0,33.9243,33.938,33.9174,33.9311,33000.0
2006-10-11 10:55:00,49.44,49.47,49.43,49.46,44500.0,33.938,33.9586,33.9311,33.9517,44500.0
2006-10-11 11:00:00,49.46,49.48,49.45,49.46,19500.0,33.9517,33.9654,33.9448,33.9517,19500.0
2006-10-11 11:05:00,49.46,49.46,49.41,49.42,25500.0,33.9517,33.9517,33.9174,33.9243,25500.0
2006-10-11 11:10:00,49.41,49.43,49.36,49.39,40200.0,33.9174,33.9311,33.8831,33.9037,40200.0
2006-10-11 11:15:00,49.39,49.4,49.29,49.34,49800.0,33.9037,33.9105,33.835,33.8693,49800.0
2006-10-11 11:20:00,49.33,49.38,49.33,49.35,36400.0,33.8625,33.8968,33.8625,33.8762,36400.0
2006-10-11 11:25:00,49.36,49.38,49.33,49.33,61300.0,33.8831,33.8968,33.8625,33.8625,61300.0
2006-10-11 11:30:00,49.33,49.35,49.31,49.34,90200.0,33.8625,33.8762,33.8487,33.8693,90200.0
2006-10-11 11:35:00,49.35,49.51,49.34,49.5,56200.0,33.8762,33.986,33.8693,33.9792,56200.0
2006-10-11 11:40:00,49.49,49.56,49.47,49.54,37900.0,33.9723,34.0204,33.9586,34.0066,37900.0
2006-10-11 11:45:00,49.54,49.64,49.54,49.61,45600.0,34.0066,34.0753,34.0066,34.0547,45600.0
2006-10-11 11:50:00,49.62,49.63,49.57,49.61,93900.0,34.0615,34.0684,34.0272,34.0547,93900.0
2006-10-11 11:55:00,49.59,49.66,49.59,49.66,19700.0,34.0409,34.089,34.0409,34.089,19700.0
2006-10-11 12:00:00,49.66,49.69,49.63,49.63,23800.0,34.089,34.1096,34.0684,34.0684,23800.0
2006-10-11 12:05:00,49.65,49.65,49.55,49.59,39900.0,34.0821,34.0821,34.0135,34.0409,39900.0
2006-10-11 12:10:00,49.59,49.65,49.59,49.64,25300.0,34.0409,34.0821,34.0409,34.0753,25300.0
2006-10-11 12:15:00,49.64,49.64,49.6,49.62,18500.0,34.0753,34.0753,34.0478,34.0615,18500.0
2006-10-11 12:20:00,49.62,49.68,49.61,49.65,37300.0,34.0615,34.1027,34.0547,34.0821,37300.0
2006-10-11 12:25:00,49.63,49.66,49.63,49.65,9700.0,34.0684,34.089,34.0684,34.0821,9700.0
2006-10-11 12:30:00,49.64,49.67,49.61,49.66,18400.0,34.0753,34.0959,34.0547,34.089,18400.0
2006-10-11 12:35:00,49.68,49.68,49.66,49.67,14000.0,34.1027,34.1027,34.089,34.0959,14000.0
2006-10-11 12:40:00,49.66,49.77,49.64,49.73,33600.0,34.089,34.1645,34.0753,34.137,33600.0
2006-10-11 12:45:00,49.74,49.79,49.74,49.78,30100.0,34.1439,34.1782,34.1439,34.1714,30100.0
2006-10-11 12:50:00,49.77,49.92,49.77,49.91,77700.0,34.1645,34.2675,34.1645,34.2606,77700.0
2006-10-11 12:55:00,49.91,50.06,49.89,50.04,62700.0,34.2606,34.3636,34.2469,34.3498,62700.0
2006-10-11 13:00:00,50.06,50.06,50.0,50.0,14400.0,34.3636,34.3636,34.3224,34.3224,14400.0
2006-10-11 13:05:00,50.0,50.05,50.0,50.05,25300.0,34.3224,34.3567,34.3224,34.3567,25300.0
2006-10-11 13:10:00,50.04,50.16,50.02,50.05,72700.0,34.3498,34.4322,34.3361,34.3567,72700.0
2006-10-11 13:15:00,50.03,50.05,49.98,50.01,34700.0,34.343,34.3567,34.3087,34.3293,34700.0
2006-10-11 13:20:00,49.98,50.02,49.91,49.94,53300.0,34.3087,34.3361,34.2606,34.2812,53300.0
2006-10-11 13:25:00,49.95,49.96,49.85,49.86,12400.0,34.2881,34.2949,34.2194,34.2263,12400.0
2006-10-11 13:30:00,49.85,49.86,49.7,49.76,61000.0,34.2194,34.2263,34.1165,34.1576,61000.0
2006-10-11 13:35:00,49.76,49.79,49.73,49.74,15400.0,34.1576,34.1782,34.137,34.1439,15400.0
2006-10-11 13:40:00,49.74,49.75,49.72,49.74,18900.0,34.1439,34.1508,34.1302,34.1439,18900.0
2006-10-11 13:45:00,49.75,49.76,49.74,49.76,35400.0,34.1508,34.1576,34.1439,34.1576,35400.0
2006-10-11 13:50:00,49.75,49.76,49.74,49.76,23100.0,34.1508,34.1576,34.1439,34.1576,23100.0
2006-10-11 13:55:00,49.75,49.83,49.75,49.83,72300.0,34.1508,34.2057,34.1508,34.2057,72300.0
2006-10-11 14:00:00,49.83,49.83,49.54,49.54,93500.0,34.2057,34.2057,34.0066,34.0066,93500.0
2006-10-11 14:05:00,49.54,49.6,49.45,49.6,64400.0,34.0066,34.0478,33.9448,34.0478,64400.0
2006-10-11 14:10:00,49.59,49.68,49.53,49.65,41200.0,34.0409,34.1027,33.9998,34.0821,41200.0
2006-10-11 14:15:00,49.67,49.68,49.52,49.54,44500.0,34.0959,34.1027,33.9929,34.0066,44500.0
2006-10-11 14:20:00,49.52,49.71,49.52,49.62,26500.0,33.9929,34.1233,33.9929,34.0615,26500.0
2006-10-11 14:25:00,49.6,49.69,49.55,49.56,40400.0,34.0478,34.1096,34.0135,34.0204,40400.0
2006-10-11 14:30:00,49.56,49.59,49.5,49.55,40700.0,34.0204,34.0409,33.9792,34.0135,40700.0
2006-10-11 14:35:00,49.54,49.55,49.52,49.53,26000.0,34.0066,34.0135,33.9929,33.9998,26000.0
2006-10-11 14:40:00,49.52,49.6,49.52,49.59,31400.0,33.9929,34.0478,33.9929,34.0409,31400.0
2006-10-11 14:45:00,49.6,49.66,49.6,49.61,17200.0,34.0478,34.089,34.0478,34.0547,17200.0
2006-10-11 14:50:00,49.61,49.64,49.4,49.64,85100.0,34.0547,34.0753,33.9105,34.0753,85100.0
2006-10-11 14:55:00,49.65,49.74,49.6,49.67,33900.0,34.0821,34.1439,34.0478,34.0959,33900.0
2006-10-11 15:00:00,49.66,49.67,49.53,49.55,38800.0,34.089,34.0959,33.9998,34.0135,38800.0
2006-10-11 15:05:00,49.55,49.75,49.54,49.71,38500.0,34.0135,34.1508,34.0066,34.1233,38500.0
2006-10-11 15:10:00,49.7,49.8,49.63,49.65,70900.0,34.1165,34.1851,34.0684,34.0821,70900.0
2006-10-11 15:15:00,49.65,49.72,49.61,49.64,41200.0,34.0821,34.1302,34.0547,34.0753,41200.0
2006-10-11 15:20:00,49.66,49.72,49.55,49.66,31600.0,34.089,34.1302,34.0135,34.089,31600.0
2006-10-11 15:25:00,49.67,49.74,49.56,49.61,28700.0,34.0959,34.1439,34.0204,34.0547,28700.0
2006-10-11 15:30:00,49.63,49.87,49.63,49.83,69200.0,34.0684,34.2332,34.0684,34.2057,69200.0
2006-10-11 15:35:00,49.81,49.87,49.74,49.84,43500.0,34.192,34.2332,34.1439,34.2126,43500.0
2006-10-11 15:40:00,49.85,49.89,49.79,49.89,53900.0,34.2194,34.2469,34.1782,34.2469,53900.0
2006-10-11 15:45:00,49.85,49.87,49.8,49.86,61000.0,34.2194,34.2332,34.1851,34.2263,61000.0
2006-10-11 15:50:00,49.86,50.06,49.85,49.95,130200.0,34.2263,34.3636,34.2194,34.2881,130200.0
2006-10-11 15:55:00,49.95,50.13,49.93,50.04,151100.0,34.2881,34.4116,34.2743,34.3498,151100.0
2006-10-12 09:30:00,51.79,51.99,51.51,51.58,802600.0,35.5511,35.6884,35.3589,35.407,802600.0
2006-10-12 09:35:00,51.57,52.27,51.57,52.21,705300.0,35.4001,35.8806,35.4001,35.8394,705300.0
2006-10-12 09:40:00,52.21,52.45,51.9,51.99,565900.0,35.8394,36.0042,35.6266,35.6884,565900.0
2006-10-12 09:45:00,52.01,52.29,51.96,52.1,247200.0,35.7022,35.8944,35.6678,35.7639,247200.0
2006-10-12 09:50:00,52.1,52.21,51.87,51.89,372900.0,35.7639,35.8394,35.606,35.6198,372900.0
2006-10-12 09:55:00,51.88,52.0,51.39,51.9,451600.0,35.6129,35.6953,35.2766,35.6266,451600.0
2006-10-12 10:00:00,51.9,52.02,51.7,51.9,330400.0,35.6266,35.709,35.4894,35.6266,330400.0
2006-10-12 10:05:00,51.9,51.9,51.67,51.8,221600.0,35.6266,35.6266,35.4688,35.558,221600.0
2006-10-12 10:10:00,51.81,51.95,51.75,51.94,255600.0,35.5649,35.661,35.5237,35.6541,255600.0
2006-10-12 10:15:00,51.94,51.96,51.75,51.77,218600.0,35.6541,35.6678,35.5237,35.5374,218600.0
2006-10-12 10:20:00,51.77,51.9,51.77,51.89,139400.0,35.5374,35.6266,35.5374,35.6198,139400.0
2006-10-12 10:25:00,51.88,51.9,51.77,51.8,133700.0,35.6129,35.6266,35.5374,35.558,133700.0
2006-10-12 10:30:00,51.8,51.81,51.61,51.62,188700.0,35.558,35.5649,35.4276,35.4344,188700.0
2006-10-12 10:35:00,51.61,51.79,51.55,51.63,187200.0,35.4276,35.5511,35.3864,35.4413,187200.0
2006-10-12 10:40:00,51.63,51.96,51.63,51.91,195700.0,35.4413,35.6678,35.4413,35.6335,195700.0
2006-10-12 10:45:00,51.9,52.09,51.89,52.03,259900.0,35.6266,35.7571,35.6198,35.7159,259900.0
2006-10-12 10:50:00,52.03,52.06,51.93,51.95,105400.0,35.7159,35.7365,35.6472,35.661,105400.0
2006-10-12 10:55:00,51.95,52.06,51.95,52.02,106900.0,35.661,35.7365,35.661,35.709,106900.0
2006-10-12 11:00:00,52.01,52.06,51.93,51.97,113200.0,35.7022,35.7365,35.6472,35.6747,113200.0
2006-10-12 11:05:00,51.98,52.06,51.97,52.03,72400.0,35.6816,35.7365,35.6747,35.7159,72400.0
2006-10-12 11:10:00,52.03,52.29,51.98,52.21,202800.0,35.7159,35.8944,35.6816,35.8394,202800.0
2006-10-12 11:15:00,52.22,52.5,52.2,52.5,288300.0,35.8463,36.0385,35.8326,36.0385,288300.0
2006-10-12 11:20:00,52.5,52.71,52.35,52.7,380300.0,36.0385,36.1827,35.9355,36.1758,380300.0
2006-10-12 11:25:00,52.7,53.59,52.66,52.93,1136300.0,36.1758,36.7867,36.1483,36.3337,1136300.0
2006-10-12 11:30:00,52.92,53.0,52.71,52.72,299400.0,36.3268,36.3817,36.1827,36.1895,299400.0
2006-10-12 11:35:00,52.71,53.17,52.68,53.0,198400.0,36.1827,36.4984,36.1621,36.3817,198400.0
2006-10-12 11:40:00,53.0,53.15,52.64,52.86,748900.0,36.3817,36.4847,36.1346,36.2856,748900.0
2006-10-12 11:45:00,52.85,53.61,52.8,53.29,687200.0,36.2788,36.8005,36.2444,36.5808,687200.0
2006-10-12 11:50:00,53.29,53.36,52.88,53.09,312500.0,36.5808,36.6289,36.2994,36.4435,312500.0
2006-10-12 11:55:00,53.09,53.14,52.89,52.92,320700.0,36.4435,36.4778,36.3062,36.3268,320700.0
2006-10-12 12:00:00,52.92,53.28,52.9,53.03,116800.0,36.3268,36.5739,36.3131,36.4023,116800.0
2006-10-12 12:05:00,53.02,53.18,52.9,53.02,174100.0,36.3955,36.5053,36.3131,36.3955,174100.0
2006-10-12 12:10:00,53.0,53.04,52.8,52.92,146500.0,36.3817,36.4092,36.2444,36.3268,146500.0
2006-10-12 12:15:00,52.94,53.15,52.92,53.07,95000.0,36.3405,36.4847,36.3268,36.4298,95000.0
2006-10-12 12:20:00,53.07,53.15,52.98,53.15,111900.0,36.4298,36.4847,36.368,36.4847,111900.0
2006-10-12 12:25:00,53.14,53.42,53.05,53.42,173200.0,36.4778,36.67,36.4161,36.67,173200.0
2006-10-12 12:30:00,53.42,53.93,53.41,53.86,415100.0,36.67,37.0201,36.6632,36.9721,415100.0
2006-10-12 12:35:00,53.9,54.16,53.65,53.85,438200.0,36.9995,37.178,36.8279,36.9652,438200.0
2006-10-12 12:40:00,53.85,53.92,53.75,53.83,132600.0,36.9652,37.0133,36.8966,36.9515,132600.0
2006-10-12 12:45:00,53.81,53.93,53.59,53.73,146400.0,36.9378,37.0201,36.7867,36.8828,146400.0
2006-10-12 12:50:00,53.71,53.79,53.55,53.6,120500.0,36.8691,36.924,36.7593,36.7936,120500.0
2006-10-12 12:55:00,53.6,53.75,53.56,53.72,98800.0,36.7936,36.8966,36.7661,36.876,98800.0
2006-10-12 13:00:00,53.71,53.8,53.64,53.68,48500.0,36.8691,36.9309,36.8211,36.8485,48500.0
2006-10-12 13:05:00,53.7,53.7,53.58,53.65,50100.0,36.8622,36.8622,36.7799,36.8279,50100.0
2006-10-12 13:10:00,53.66,53.77,53.6,53.72,56800.0,36.8348,36.9103,36.7936,36.876,56800.0
2006-10-12 13:15:00,53.71,53.74,53.62,53.63,49800.0,36.8691,36.8897,36.8073,36.8142,49800.0
2006-10-12 13:20:00,53.62,53.69,53.59,53.6,39000.0,36.8073,36.8554,36.7867,36.7936,39000.0
2006-10-12 13:25:00,53.6,53.7,53.55,53.69,53200.0,36.7936,36.8622,36.7593,36.8554,53200.0
2006-10-12 13:30:00,53.69,53.9,53.58,53.73,111000.0,36.8554,36.9995,36.7799,36.8828,111000.0
2006-10-12 13:35:00,53.73,53.93,53.65,53.85,99900.0,36.8828,37.0201,36.8279,36.9652,99900.0
2006-10-12 13:40:00,53.85,53.87,53.67,53.67,66700.0,36.9652,36.9789,36.8417,36.8417,66700.0
2006-10-12 13:45:00,53.67,53.76,53.6,53.62,55400.0,36.8417,36.9034,36.7936,36.8073,55400.0
2006-10-12 13:50:00,53.63,53.73,53.49,53.73,103200.0,36.8142,36.8828,36.7181,36.8828,103200.0
2006-10-12 13:55:00,53.73,53.77,53.65,53.66,154900.0,36.8828,36.9103,36.8279,36.8348,154900.0
2006-10-12 14:00:00,53.67,54.05,53.66,54.05,186900.0,36.8417,37.1025,36.8348,37.1025,186900.0
2006-10-12 14:05:00,54.04,54.18,54.03,54.11,178100.0,37.0956,37.1917,37.0888,37.1437,178100.0
2006-10-12 14:10:00,54.11,54.25,53.97,54.06,237700.0,37.1437,37.2398,37.0476,37.1094,237700.0
2006-10-12 14:15:00,54.05,54.2,54.05,54.11,108600.0,37.1025,37.2055,37.1025,37.1437,108600.0
2006-10-12 14:20:00,54.11,54.15,54.08,54.12,92700.0,37.1437,37.1711,37.1231,37.1506,92700.0
2006-10-12 14:25:00,54.13,54.15,54.05,54.05,120300.0,37.1574,37.1711,37.1025,37.1025,120300.0
2006-10-12 14:30:00,54.06,54.11,54.04,54.06,148600.0,37.1094,37.1437,37.0956,37.1094,148600.0
2006-10-12 14:35:00,54.05,54.14,53.9,53.96,137200.0,37.1025,37.1643,36.9995,37.0407,137200.0
2006-10-12 14:40:00,53.96,54.07,53.73,53.81,176400.0,37.0407,37.1162,36.8828,36.9378,176400.0
2006-10-12 14:45:00,53.8,53.89,53.76,53.88,103100.0,36.9309,36.9927,36.9034,36.9858,103100.0
2006-10-12 14:50:00,53.88,53.96,53.81,53.91,93200.0,36.9858,37.0407,36.9378,37.0064,93200.0
2006-10-12 14:55:00,53.91,54.0,53.89,53.9,72300.0,37.0064,37.0682,36.9927,36.9995,72300.0
2006-10-12 15:00:00,53.9,53.9,53.82,53.86,84200.0,36.9995,36.9995,36.9446,36.9721,84200.0
2006-10-12 15:05:00,53.87,54.09,53.85,54.07,165400.0,36.9789,37.13,36.9652,37.1162,165400.0
2006-10-12 15:10:00,54.07,54.12,54.05,54.08,187000.0,37.1162,37.1506,37.1025,37.1231,187000.0
2006-10-12 15:15:00,54.08,54.2,54.06,54.16,152800.0,37.1231,37.2055,37.1094,37.178,152800.0
2006-10-12 15:20:00,54.15,54.27,54.1,54.25,238400.0,37.1711,37.2535,37.1368,37.2398,238400.0
2006-10-12 15:25:00,54.25,54.35,54.17,54.28,214200.0,37.2398,37.3084,37.1849,37.2604,214200.0
2006-10-12 15:30:00,54.27,54.28,54.1,54.16,156900.0,37.2535,37.2604,37.1368,37.178,156900.0
2006-10-12 15:35:00,54.15,54.16,53.92,53.98,194600.0,37.1711,37.178,37.0133,37.0545,194600.0
2006-10-12 15:40:00,53.99,54.0,53.91,53.93,166800.0,37.0613,37.0682,37.0064,37.0201,166800.0
2006-10-12 15:45:00,53.93,53.95,53.76,53.76,189800.0,37.0201,37.0339,36.9034,36.9034,189800.0
2006-10-12 15:50:00,53.77,53.9,53.61,53.62,266900.0,36.9103,36.9995,36.8005,36.8073,266900.0
2006-10-12 15:55:00,53.61,54.02,53.6,53.94,371800.0,36.8005,37.0819,36.7936,37.027,371800.0
2006-10-13 09:30:00,53.6,53.61,53.25,53.26,304400.0,36.7936,36.8005,36.5533,36.5602,304400.0
2006-10-13 09:35:00,53.29,53.65,53.29,53.49,214400.0,36.5808,36.8279,36.5808,36.7181,214400.0
2006-10-13 09:40:00,53.47,53.47,53.34,53.41,144000.0,36.7044,36.7044,36.6151,36.6632,144000.0
2006-10-13 09:45:00,53.42,53.63,53.39,53.51,128900.0,36.67,36.8142,36.6494,36.7318,128900.0
2006-10-13 09:50:00,53.51,53.65,53.45,53.59,111500.0,36.7318,36.8279,36.6906,36.7867,111500.0
2006-10-13 09:55:00,53.59,53.72,53.55,53.64,132100.0,36.7867,36.876,36.7593,36.8211,132100.0
2006-10-13 10:00:00,53.64,53.7,53.56,53.6,94500.0,36.8211,36.8622,36.7661,36.7936,94500.0
2006-10-13 10:05:00,53.62,53.71,53.49,53.67,82500.0,36.8073,36.8691,36.7181,36.8417,82500.0
2006-10-13 10:10:00,53.66,53.69,53.45,53.45,86400.0,36.8348,36.8554,36.6906,36.6906,86400.0
2006-10-13 10:15:00,53.45,53.54,53.42,53.44,72800.0,36.6906,36.7524,36.67,36.6838,72800.0
2006-10-13 10:20:00,53.44,53.46,53.33,53.42,59100.0,36.6838,36.6975,36.6083,36.67,59100.0
2006-10-13 10:25:00,53.42,53.54,53.4,53.53,49500.0,36.67,36.7524,36.6563,36.7456,49500.0
2006-10-13 10:30:00,53.54,53.61,53.47,53.61,56400.0,36.7524,36.8005,36.7044,36.8005,56400.0
2006-10-13 10:35:00,53.61,53.69,53.54,53.63,59000.0,36.8005,36.8554,36.7524,36.8142,59000.0
2006-10-13 10:40:00,53.64,53.71,53.56,53.59,89400.0,36.8211,36.8691,36.7661,36.7867,89400.0
2006-10-13 10:45:00,53.59,53.61,53.32,53.32,89200.0,36.7867,36.8005,36.6014,36.6014,89200.0
2006-10-13 10:50:00,53.33,53.42,53.31,53.4,39700.0,36.6083,36.67,36.5945,36.6563,39700.0
2006-10-13 10:55:00,53.39,53.48,53.39,53.41,38300.0,36.6494,36.7112,36.6494,36.6632,38300.0
2006-10-13 11:00:00,53.4,53.41,53.25,53.27,72900.0,36.6563,36.6632,36.5533,36.5671,72900.0
2006-10-13 11:05:00,53.26,53.38,53.1,53.38,106600.0,36.5602,36.6426,36.4504,36.6426,106600.0
2006-10-13 11:10:00,53.36,53.38,53.18,53.22,40200.0,36.6289,36.6426,36.5053,36.5328,40200.0
2006-10-13 11:15:00,53.21,53.29,53.16,53.19,37200.0,36.5259,36.5808,36.4916,36.5122,37200.0
2006-10-13 11:20:00,53.18,53.18,53.06,53.08,52600.0,36.5053,36.5053,36.4229,36.4367,52600.0
2006-10-13 11:25:00,53.08,53.11,53.05,53.07,21800.0,36.4367,36.4572,36.4161,36.4298,21800.0
2006-10-13 11:30:00,53.07,53.07,52.96,53.0,80900.0,36.4298,36.4298,36.3543,36.3817,80900.0
2006-10-13 11:35:00,53.0,53.15,53.0,53.12,49600.0,36.3817,36.4847,36.3817,36.4641,49600.0
2006-10-13 11:40:00,53.12,53.29,53.1,53.26,64700.0,36.4641,36.5808,36.4504,36.5602,64700.0
2006-10-13 11:45:00,53.26,53.41,53.26,53.38,81400.0,36.5602,36.6632,36.5602,36.6426,81400.0
2006-10-13 11:50:00,53.38,53.48,53.28,53.38,52700.0,36.6426,36.7112,36.5739,36.6426,52700.0
2006-10-13 11:55:00,53.37,53.47,53.28,53.28,65200.0,36.6357,36.7044,36.5739,36.5739,65200.0
2006-10-13 12:00:00,53.28,53.34,53.25,53.26,43400.0,36.5739,36.6151,36.5533,36.5602,43400.0
2006-10-13 12:05:00,53.25,53.26,53.15,53.15,51300.0,36.5533,36.5602,36.4847,36.4847,51300.0
2006-10-13 12:10:00,53.15,53.21,53.15,53.17,35300.0,36.4847,36.5259,36.4847,36.4984,35300.0
2006-10-13 12:15:00,53.18,53.27,53.17,53.26,56500.0,36.5053,36.5671,36.4984,36.5602,56500.0
2006-10-13 12:20:00,53.26,53.31,53.23,53.23,52200.0,36.5602,36.5945,36.5396,36.5396,52200.0
2006-10-13 12:25:00,53.24,53.27,53.16,53.24,28300.0,36.5465,36.5671,36.4916,36.5465,28300.0
2006-10-13 12:30:00,53.24,53.29,53.2,53.28,30400.0,36.5465,36.5808,36.519,36.5739,30400.0
2006-10-13 12:35:00,53.27,53.31,53.22,53.3,29700.0,36.5671,36.5945,36.5328,36.5877,29700.0
2006-10-13 12:40:00,53.31,53.41,53.28,53.28,33900.0,36.5945,36.6632,36.5739,36.5739,33900.0
2006-10-13 12:45:00,53.29,53.34,53.27,53.3,20500.0,36.5808,36.6151,36.5671,36.5877,20500.0
2006-10-13 12:50:00,53.3,53.37,53.29,53.36,19600.0,36.5877,36.6357,36.5808,36.6289,19600.0
2006-10-13 12:55:00,53.36,53.4,53.33,53.34,24600.0,36.6289,36.6563,36.6083,36.6151,24600.0
2006-10-13 13:00:00,53.34,53.34,53.25,53.26,17800.0,36.6151,36.6151,36.5533,36.5602,17800.0
2006-10-13 13:05:00,53.26,53.26,53.19,53.21,13200.0,36.5602,36.5602,36.5122,36.5259,13200.0
2006-10-13 13:10:00,53.21,53.22,53.2,53.2,15200.0,36.5259,36.5328,36.519,36.519,15200.0
2006-10-13 13:15:00,53.2,53.28,53.18,53.25,10800.0,36.519,36.5739,36.5053,36.5533,10800.0
2006-10-13 13:20:00,53.25,53.26,53.2,53.22,22300.0,36.5533,36.5602,36.519,36.5328,22300.0
2006-10-13 13:25:00,53.23,53.27,53.22,53.23,16300.0,36.5396,36.5671,36.5328,36.5396,16300.0
2006-10-13 13:30:00,53.22,53.22,53.16,53.16,13000.0,36.5328,36.5328,36.4916,36.4916,13000.0
2006-10-13 13:35:00,53.16,53.27,53.16,53.24,73300.0,36.4916,36.5671,36.4916,36.5465,73300.0
2006-10-13 13:40:00,53.23,53.35,53.23,53.32,53200.0,36.5396,36.622,36.5396,36.6014,53200.0
2006-10-13 13:45:00,53.31,53.42,53.31,53.41,27400.0,36.5945,36.67,36.5945,36.6632,27400.0
2006-10-13 13:50:00,53.39,53.41,53.33,53.34,28400.0,36.6494,36.6632,36.6083,36.6151,28400.0
2006-10-13 13:55:00,53.33,53.4,53.33,53.4,11900.0,36.6083,36.6563,36.6083,36.6563,11900.0
2006-10-13 14:00:00,53.4,53.4,53.35,53.37,42400.0,36.6563,36.6563,36.622,36.6357,42400.0
2006-10-13 14:05:00,53.37,53.38,53.31,53.31,11600.0,36.6357,36.6426,36.5945,36.5945,11600.0
2006-10-13 14:10:00,53.31,53.4,53.24,53.28,29500.0,36.5945,36.6563,36.5465,36.5739,29500.0
2006-10-13 14:15:00,53.28,53.35,53.2,53.27,27600.0,36.5739,36.622,36.519,36.5671,27600.0
2006-10-13 14:20:00,53.27,53.37,53.22,53.29,24300.0,36.5671,36.6357,36.5328,36.5808,24300.0
2006-10-13 14:25:00,53.29,53.32,53.24,53.26,18000.0,36.5808,36.6014,36.5465,36.5602,18000.0
2006-10-13 14:30:00,53.26,53.26,53.17,53.17,27700.0,36.5602,36.5602,36.4984,36.4984,27700.0
2006-10-13 14:35:00,53.17,53.27,53.16,53.26,36400.0,36.4984,36.5671,36.4916,36.5602,36400.0
2006-10-13 14:40:00,53.27,53.29,53.22,53.23,26000.0,36.5671,36.5808,36.5328,36.5396,26000.0
2006-10-13 14:45:00,53.23,53.25,53.22,53.22,30200.0,36.5396,36.5533,36.5328,36.5328,30200.0
2006-10-13 14:50:00,53.23,53.24,53.21,53.23,31400.0,36.5396,36.5465,36.5259,36.5396,31400.0
2006-10-13 14:55:00,53.23,53.24,53.21,53.21,46300.0,36.5396,36.5465,36.5259,36.5259,46300.0
2006-10-13 15:00:00,53.22,53.25,53.21,53.23,28900.0,36.5328,36.5533,36.5259,36.5396,28900.0
2006-10-13 15:05:00,53.22,53.27,53.21,53.23,34500.0,36.5328,36.5671,36.5259,36.5396,34500.0
2006-10-13 15:10:00,53.23,53.23,53.17,53.18,37400.0,36.5396,36.5396,36.4984,36.5053,37400.0
2006-10-13 15:15:00,53.18,53.2,53.12,53.13,51200.0,36.5053,36.519,36.4641,36.471,51200.0
2006-10-13 15:20:00,53.13,53.19,53.12,53.14,20800.0,36.471,36.5122,36.4641,36.4778,20800.0
2006-10-13 15:25:00,53.13,53.16,53.12,53.13,43300.0,36.471,36.4916,36.4641,36.471,43300.0
2006-10-13 15:30:00,53.12,53.21,53.11,53.18,41000.0,36.4641,36.5259,36.4572,36.5053,41000.0
2006-10-13 15:35:00,53.19,53.19,53.11,53.17,36600.0,36.5122,36.5122,36.4572,36.4984,36600.0
2006-10-13 15:40:00,53.16,53.21,53.16,53.21,40600.0,36.4916,36.5259,36.4916,36.5259,40600.0
2006-10-13 15:45:00,53.19,53.33,53.19,53.22,129300.0,36.5122,36.6083,36.5122,36.5328,129300.0
2006-10-13 15:50:00,53.21,53.3,53.17,53.27,67600.0,36.5259,36.5877,36.4984,36.5671,67600.0
2006-10-13 15:55:00,53.27,53.27,53.2,53.2,89900.0,36.5671,36.5671,36.519,36.519,89900.0
2006-10-16 09:30:00,53.01,53.12,52.93,53.07,331500.0,36.3886,36.4641,36.3337,36.4298,331500.0
2006-10-16 09:35:00,53.07,53.26,53.07,53.23,47000.0,36.4298,36.5602,36.4298,36.5396,47000.0
2006-10-16 09:40:00,53.23,53.3,53.21,53.22,40200.0,36.5396,36.5877,36.5259,36.5328,40200.0
2006-10-16 09:45:00,53.22,53.22,53.0,53.05,63600.0,36.5328,36.5328,36.3817,36.4161,63600.0
2006-10-16 09:50:00,53.05,53.05,53.0,53.01,31800.0,36.4161,36.4161,36.3817,36.3886,31800.0
2006-10-16 09:55:00,53.01,53.05,53.01,53.03,19000.0,36.3886,36.4161,36.3886,36.4023,19000.0
2006-10-16 10:00:00,53.05,53.05,53.01,53.05,22500.0,36.4161,36.4161,36.3886,36.4161,22500.0
2006-10-16 10:05:00,53.05,53.16,53.04,53.16,37300.0,36.4161,36.4916,36.4092,36.4916,37300.0
2006-10-16 10:10:00,53.15,53.15,53.05,53.13,30800.0,36.4847,36.4847,36.4161,36.471,30800.0
2006-10-16 10:15:00,53.13,53.3,53.13,53.28,54800.0,36.471,36.5877,36.471,36.5739,54800.0
2006-10-16 10:20:00,53.3,53.3,53.19,53.25,33900.0,36.5877,36.5877,36.5122,36.5533,33900.0
2006-10-16 10:25:00,53.25,53.48,53.24,53.46,67300.0,36.5533,36.7112,36.5465,36.6975,67300.0
2006-10-16 10:30:00,53.45,53.48,53.32,53.32,45000.0,36.6906,36.7112,36.6014,36.6014,45000.0
2006-10-16 10:35:00,53.32,53.47,53.3,53.42,57100.0,36.6014,36.7044,36.5877,36.67,57100.0
2006-10-16 10:40:00,53.41,53.44,53.37,53.38,48800.0,36.6632,36.6838,36.6357,36.6426,48800.0
2006-10-16 10:45:00,53.38,53.58,53.37,53.52,127600.0,36.6426,36.7799,36.6357,36.7387,127600.0
2006-10-16 10:50:00,53.52,53.58,53.51,53.53,44900.0,36.7387,36.7799,36.7318,36.7456,44900.0
2006-10-16 10:55:00,53.53,53.62,53.52,53.58,44600.0,36.7456,36.8073,36.7387,36.7799,44600.0
2006-10-16 11:00:00,53.57,53.65,53.57,53.58,106100.0,36.773,36.8279,36.773,36.7799,106100.0
2006-10-16 11:05:00,53.58,53.63,53.44,53.53,75000.0,36.7799,36.8142,36.6838,36.7456,75000.0
2006-10-16 11:10:00,53.52,53.59,53.52,53.53,26000.0,36.7387,36.7867,36.7387,36.7456,26000.0
2006-10-16 11:15:00,53.53,53.54,53.45,53.48,26400.0,36.7456,36.7524,36.6906,36.7112,26400.0
2006-10-16 11:20:00,53.48,53.53,53.43,53.46,38500.0,36.7112,36.7456,36.6769,36.6975,38500.0
2006-10-16 11:25:00,53.46,53.5,53.38,53.4,41000.0,36.6975,36.725,36.6426,36.6563,41000.0
2006-10-16 11:30:00,53.38,53.41,53.32,53.38,30000.0,36.6426,36.6632,36.6014,36.6426,30000.0
2006-10-16 11:35:00,53.38,53.38,53.34,53.34,29500.0,36.6426,36.6426,36.6151,36.6151,29500.0
2006-10-16 11:40:00,53.34,53.35,53.33,53.33,23400.0,36.6151,36.622,36.6083,36.6083,23400.0
2006-10-16 11:45:00,53.33,53.37,53.3,53.36,36100.0,36.6083,36.6357,36.5877,36.6289,36100.0
2006-10-16 11:50:00,53.36,53.42,53.36,53.42,38800.0,36.6289,36.67,36.6289,36.67,38800.0
2006-10-16 11:55:00,53.43,53.52,53.43,53.5,22800.0,36.6769,36.7387,36.6769,36.725,22800.0
2006-10-16 12:00:00,53.5,53.52,53.5,53.5,24200.0,36.725,36.7387,36.725,36.725,24200.0
2006-10-16 12:05:00,53.5,53.55,53.49,53.54,28100.0,36.725,36.7593,36.7181,36.7524,28100.0
2006-10-16 12:10:00,53.53,53.55,53.5,53.55,31000.0,36.7456,36.7593,36.725,36.7593,31000.0
2006-10-16 12:15:00,53.53,53.54,53.51,53.52,21900.0,36.7456,36.7524,36.7318,36.7387,21900.0
2006-10-16 12:20:00,53.53,53.55,53.52,53.54,91000.0,36.7456,36.7593,36.7387,36.7524,91000.0
2006-10-16 12:25:00,53.54,53.54,53.46,53.48,75900.0,36.7524,36.7524,36.6975,36.7112,75900.0
2006-10-16 12:30:00,53.48,53.51,53.46,53.47,39500.0,36.7112,36.7318,36.6975,36.7044,39500.0
2006-10-16 12:35:00,53.46,53.47,53.44,53.45,19000.0,36.6975,36.7044,36.6838,36.6906,19000.0
2006-10-16 12:40:00,53.44,53.45,53.4,53.41,26900.0,36.6838,36.6906,36.6563,36.6632,26900.0
2006-10-16 12:45:00,53.43,53.45,53.4,53.44,16700.0,36.6769,36.6906,36.6563,36.6838,16700.0
2006-10-16 12:50:00,53.44,53.48,53.43,53.47,55900.0,36.6838,36.7112,36.6769,36.7044,55900.0
2006-10-16 12:55:00,53.46,53.5,53.42,53.46,32800.0,36.6975,36.725,36.67,36.6975,32800.0
2006-10-16 13:00:00,53.45,53.47,53.32,53.36,60100.0,36.6906,36.7044,36.6014,36.6289,60100.0
2006-10-16 13:05:00,53.34,53.36,53.34,53.35,26100.0,36.6151,36.6289,36.6151,36.622,26100.0
2006-10-16 13:10:00,53.35,53.37,53.3,53.35,59900.0,36.622,36.6357,36.5877,36.622,59900.0
2006-10-16 13:15:00,53.35,53.47,53.34,53.43,33100.0,36.622,36.7044,36.6151,36.6769,33100.0
2006-10-16 13:20:00,53.43,53.46,53.36,53.37,43900.0,36.6769,36.6975,36.6289,36.6357,43900.0
2006-10-16 13:25:00,53.37,53.37,53.25,53.27,27700.0,36.6357,36.6357,36.5533,36.5671,27700.0
2006-10-16 13:30:00,53.27,53.35,53.26,53.34,38000.0,36.5671,36.622,36.5602,36.6151,38000.0
2006-10-16 13:35:00,53.34,53.36,53.31,53.31,42700.0,36.6151,36.6289,36.5945,36.5945,42700.0
2006-10-16 13:40:00,53.31,53.36,53.31,53.32,34800.0,36.5945,36.6289,36.5945,36.6014,34800.0
2006-10-16 13:45:00,53.32,53.36,53.31,53.35,22000.0,36.6014,36.6289,36.5945,36.622,22000.0
2006-10-16 13:50:00,53.36,53.4,53.36,53.37,26400.0,36.6289,36.6563,36.6289,36.6357,26400.0
2006-10-16 13:55:00,53.37,53.42,53.35,53.42,27800.0,36.6357,36.67,36.622,36.67,27800.0
2006-10-16 14:00:00,53.41,53.43,53.32,53.32,47800.0,36.6632,36.6769,36.6014,36.6014,47800.0
2006-10-16 14:05:00,53.32,53.35,53.3,53.3,55400.0,36.6014,36.622,36.5877,36.5877,55400.0
2006-10-16 14:10:00,53.31,53.32,53.27,53.28,26400.0,36.5945,36.6014,36.5671,36.5739,26400.0
2006-10-16 14:15:00,53.27,53.32,53.26,53.32,44000.0,36.5671,36.6014,36.5602,36.6014,44000.0
2006-10-16 14:20:00,53.32,53.32,53.23,53.27,22900.0,36.6014,36.6014,36.5396,36.5671,22900.0
2006-10-16 14:25:00,53.27,53.29,53.23,53.23,20800.0,36.5671,36.5808,36.5396,36.5396,20800.0
2006-10-16 14:30:00,53.23,53.29,53.23,53.24,31800.0,36.5396,36.5808,36.5396,36.5465,31800.0
2006-10-16 14:35:00,53.23,53.24,53.18,53.19,33400.0,36.5396,36.5465,36.5053,36.5122,33400.0
2006-10-16 14:40:00,53.19,53.2,53.19,53.19,30700.0,36.5122,36.519,36.5122,36.5122,30700.0
2006-10-16 14:45:00,53.19,53.22,53.19,53.2,34500.0,36.5122,36.5328,36.5122,36.519,34500.0
2006-10-16 14:50:00,53.2,53.21,53.15,53.15,53100.0,36.519,36.5259,36.4847,36.4847,53100.0
2006-10-16 14:55:00,53.16,53.19,53.06,53.08,82300.0,36.4916,36.5122,36.4229,36.4367,82300.0
2006-10-16 15:00:00,53.08,53.15,53.07,53.12,59900.0,36.4367,36.4847,36.4298,36.4641,59900.0
2006-10-16 15:05:00,53.13,53.13,53.1,53.12,38900.0,36.471,36.471,36.4504,36.4641,38900.0
2006-10-16 15:10:00,53.1,53.12,53.07,53.08,40900.0,36.4504,36.4641,36.4298,36.4367,40900.0
2006-10-16 15:15:00,53.08,53.08,52.92,52.96,131300.0,36.4367,36.4367,36.3268,36.3543,131300.0
2006-10-16 15:20:00,52.95,52.96,52.91,52.92,65300.0,36.3474,36.3543,36.32,36.3268,65300.0
2006-10-16 15:25:00,52.92,52.95,52.81,52.81,78200.0,36.3268,36.3474,36.2513,36.2513,78200.0
2006-10-16 15:30:00,52.81,52.93,52.8,52.9,146800.0,36.2513,36.3337,36.2444,36.3131,146800.0
2006-10-16 15:35:00,52.89,52.9,52.82,52.85,66200.0,36.3062,36.3131,36.2582,36.2788,66200.0
2006-10-16 15:40:00,52.85,52.97,52.82,52.96,47900.0,36.2788,36.3611,36.2582,36.3543,47900.0
2006-10-16 15:45:00,52.96,53.0,52.92,52.96,135700.0,36.3543,36.3817,36.3268,36.3543,135700.0
2006-10-16 15:50:00,52.96,52.98,52.95,52.96,87700.0,36.3543,36.368,36.3474,36.3543,87700.0
2006-10-16 15:55:00,52.96,53.01,52.95,52.97,198900.0,36.3543,36.3886,36.3474,36.3611,198900.0
2006-10-17 09:30:00,52.54,52.8,52.5,52.72,163200.0,36.066,36.2444,36.0385,36.1895,163200.0
2006-10-17 09:35:00,52.69,52.95,52.69,52.77,26700.0,36.1689,36.3474,36.1689,36.2239,26700.0
2006-10-17 09:40:00,52.77,52.89,52.71,52.81,47700.0,36.2239,36.3062,36.1827,36.2513,47700.0
2006-10-17 09:45:00,52.79,52.91,52.75,52.83,41400.0,36.2376,36.32,36.2101,36.265,41400.0
2006-10-17 09:50:00,52.8,52.9,52.78,52.87,97700.0,36.2444,36.3131,36.2307,36.2925,97700.0
2006-10-17 09:55:00,52.87,52.94,52.86,52.89,93700.0,36.2925,36.3405,36.2856,36.3062,93700.0
2006-10-17 10:00:00,52.9,52.94,52.74,52.75,105400.0,36.3131,36.3405,36.2033,36.2101,105400.0
2006-10-17 10:05:00,52.74,52.76,52.65,52.69,73400.0,36.2033,36.217,36.1415,36.1689,73400.0
2006-10-17 10:10:00,52.69,52.79,52.65,52.79,63100.0,36.1689,36.2376,36.1415,36.2376,63100.0
2006-10-17 10:15:00,52.76,52.83,52.69,52.79,126900.0,36.217,36.265,36.1689,36.2376,126900.0
2006-10-17 10:20:00,52.78,52.82,52.76,52.76,28900.0,36.2307,36.2582,36.217,36.217,28900.0
2006-10-17 10:25:00,52.76,52.76,52.67,52.69,71400.0,36.217,36.217,36.1552,36.1689,71400.0
2006-10-17 10:30:00,52.68,52.69,52.64,52.64,62700.0,36.1621,36.1689,36.1346,36.1346,62700.0
2006-10-17 10:35:00,52.65,52.67,52.63,52.63,47100.0,36.1415,36.1552,36.1277,36.1277,47100.0
2006-10-17 10:40:00,52.62,52.66,52.62,52.64,30600.0,36.1209,36.1483,36.1209,36.1346,30600.0
2006-10-17 10:45:00,52.63,52.67,52.63,52.67,31600.0,36.1277,36.1552,36.1277,36.1552,31600.0
2006-10-17 10:50:00,52.66,52.73,52.66,52.69,22900.0,36.1483,36.1964,36.1483,36.1689,22900.0
2006-10-17 10:55:00,52.68,52.69,52.62,52.63,34100.0,36.1621,36.1689,36.1209,36.1277,34100.0
2006-10-17 11:00:00,52.63,52.63,52.6,52.62,28600.0,36.1277,36.1277,36.1072,36.1209,28600.0
2006-10-17 11:05:00,52.63,52.63,52.62,52.62,41900.0,36.1277,36.1277,36.1209,36.1209,41900.0
2006-10-17 11:10:00,52.62,52.63,52.59,52.61,32100.0,36.1209,36.1277,36.1003,36.114,32100.0
2006-10-17 11:15:00,52.62,52.62,52.55,52.55,34000.0,36.1209,36.1209,36.0728,36.0728,34000.0
2006-10-17 11:20:00,52.56,52.58,52.52,52.52,53800.0,36.0797,36.0934,36.0522,36.0522,53800.0
2006-10-17 11:25:00,52.52,52.53,52.51,52.52,34500.0,36.0522,36.0591,36.0454,36.0522,34500.0
2006-10-17 11:30:00,52.52,52.53,52.52,52.52,19400.0,36.0522,36.0591,36.0522,36.0522,19400.0
2006-10-17 11:35:00,52.52,52.54,52.47,52.53,105900.0,36.0522,36.066,36.0179,36.0591,105900.0
2006-10-17 11:40:00,52.53,52.53,52.45,52.46,39200.0,36.0591,36.0591,36.0042,36.0111,39200.0
2006-10-17 11:45:00,52.46,52.47,52.43,52.43,11900.0,36.0111,36.0179,35.9905,35.9905,11900.0
2006-10-17 11:50:00,52.44,52.45,52.42,52.42,16600.0,35.9973,36.0042,35.9836,35.9836,16600.0
2006-10-17 11:55:00,52.42,52.45,52.4,52.41,89100.0,35.9836,36.0042,35.9699,35.9767,89100.0
2006-10-17 12:00:00,52.4,52.4,52.36,52.36,28000.0,35.9699,35.9699,35.9424,35.9424,28000.0
2006-10-17 12:05:00,52.36,52.36,52.31,52.32,27600.0,35.9424,35.9424,35.9081,35.9149,27600.0
2006-10-17 12:10:00,52.32,52.34,52.32,52.34,23600.0,35.9149,35.9287,35.9149,35.9287,23600.0
2006-10-17 12:15:00,52.33,52.36,52.33,52.34,76400.0,35.9218,35.9424,35.9218,35.9287,76400.0
2006-10-17 12:20:00,52.35,52.48,52.34,52.46,122500.0,35.9355,36.0248,35.9287,36.0111,122500.0
2006-10-17 12:25:00,52.46,52.47,52.4,52.41,24100.0,36.0111,36.0179,35.9699,35.9767,24100.0
2006-10-17 12:30:00,52.41,52.41,52.35,52.37,22200.0,35.9767,35.9767,35.9355,35.9493,22200.0
2006-10-17 12:35:00,52.37,52.41,52.35,52.36,8900.0,35.9493,35.9767,35.9355,35.9424,8900.0
2006-10-17 12:40:00,52.35,52.37,52.34,52.34,19300.0,35.9355,35.9493,35.9287,35.9287,19300.0
2006-10-17 12:45:00,52.34,52.37,52.34,52.37,14300.0,35.9287,35.9493,35.9287,35.9493,14300.0
2006-10-17 12:50:00,52.37,52.39,52.34,52.39,38100.0,35.9493,35.963,35.9287,35.963,38100.0
2006-10-17 12:55:00,52.39,52.47,52.37,52.45,21600.0,35.963,36.0179,35.9493,36.0042,21600.0
2006-10-17 13:00:00,52.45,52.58,52.45,52.58,23100.0,36.0042,36.0934,36.0042,36.0934,23100.0
2006-10-17 13:05:00,52.58,52.75,52.57,52.63,41700.0,36.0934,36.2101,36.0866,36.1277,41700.0
2006-10-17 13:10:00,52.65,52.68,52.64,52.66,21100.0,36.1415,36.1621,36.1346,36.1483,21100.0
2006-10-17 13:15:00,52.68,52.73,52.66,52.66,27000.0,36.1621,36.1964,36.1483,36.1483,27000.0
2006-10-17 13:20:00,52.66,52.67,52.56,52.57,15400.0,36.1483,36.1552,36.0797,36.0866,15400.0
2006-10-17 13:25:00,52.58,52.58,52.5,52.57,22800.0,36.0934,36.0934,36.0385,36.0866,22800.0
2006-10-17 13:30:00,52.57,52.75,52.57,52.68,23400.0,36.0866,36.2101,36.0866,36.1621,23400.0
2006-10-17 13:35:00,52.68,52.74,52.66,52.67,24700.0,36.1621,36.2033,36.1483,36.1552,24700.0
2006-10-17 13:40:00,52.68,52.76,52.68,52.76,17100.0,36.1621,36.217,36.1621,36.217,17100.0
2006-10-17 13:45:00,52.76,52.81,52.75,52.81,55200.0,36.217,36.2513,36.2101,36.2513,55200.0
2006-10-17 13:50:00,52.8,52.98,52.78,52.98,58400.0,36.2444,36.368,36.2307,36.368,58400.0
2006-10-17 13:55:00,52.99,53.03,52.93,52.95,74600.0,36.3749,36.4023,36.3337,36.3474,74600.0
2006-10-17 14:00:00,52.96,52.99,52.9,52.96,22200.0,36.3543,36.3749,36.3131,36.3543,22200.0
2006-10-17 14:05:00,52.96,52.97,52.85,52.88,57400.0,36.3543,36.3611,36.2788,36.2994,57400.0
2006-10-17 14:10:00,52.86,52.87,52.79,52.83,32800.0,36.2856,36.2925,36.2376,36.265,32800.0
2006-10-17 14:15:00,52.83,52.86,52.77,52.81,26100.0,36.265,36.2856,36.2239,36.2513,26100.0
2006-10-17 14:20:00,52.81,52.82,52.74,52.78,29200.0,36.2513,36.2582,36.2033,36.2307,29200.0
2006-10-17 14:25:00,52.76,52.77,52.62,52.62,38600.0,36.217,36.2239,36.1209,36.1209,38600.0
2006-10-17 14:30:00,52.61,52.66,52.55,52.58,34600.0,36.114,36.1483,36.0728,36.0934,34600.0
2006-10-17 14:35:00,52.59,52.69,52.57,52.68,18600.0,36.1003,36.1689,36.0866,36.1621,18600.0
2006-10-17 14:40:00,52.67,52.67,52.55,52.59,22000.0,36.1552,36.1552,36.0728,36.1003,22000.0
2006-10-17 14:45:00,52.58,52.61,52.5,52.53,36100.0,36.0934,36.114,36.0385,36.0591,36100.0
2006-10-17 14:50:00,52.53,52.57,52.5,52.57,36500.0,36.0591,36.0866,36.0385,36.0866,36500.0
2006-10-17 14:55:00,52.57,52.63,52.53,52.54,65400.0,36.0866,36.1277,36.0591,36.066,65400.0
2006-10-17 15:00:00,52.54,52.64,52.52,52.62,48200.0,36.066,36.1346,36.0522,36.1209,48200.0
2006-10-17 15:05:00,52.63,52.66,52.52,52.52,44800.0,36.1277,36.1483,36.0522,36.0522,44800.0
2006-10-17 15:10:00,52.52,52.52,52.43,52.47,60100.0,36.0522,36.0522,35.9905,36.0179,60100.0
2006-10-17 15:15:00,52.48,52.58,52.48,52.52,42100.0,36.0248,36.0934,36.0248,36.0522,42100.0
2006-10-17 15:20:00,52.51,52.6,52.47,52.54,36800.0,36.0454,36.1072,36.0179,36.066,36800.0
2006-10-17 15:25:00,52.55,52.57,52.48,52.54,46800.0,36.0728,36.0866,36.0248,36.066,46800.0
2006-10-17 15:30:00,52.54,52.59,52.45,52.46,46200.0,36.066,36.1003,36.0042,36.0111,46200.0
2006-10-17 15:35:00,52.46,52.51,52.43,52.45,25200.0,36.0111,36.0454,35.9905,36.0042,25200.0
2006-10-17 15:40:00,52.44,52.59,52.44,52.55,37000.0,35.9973,36.1003,35.9973,36.0728,37000.0
2006-10-17 15:45:00,52.54,52.55,52.43,52.49,58100.0,36.066,36.0728,35.9905,36.0316,58100.0
2006-10-17 15:50:00,52.49,52.52,52.46,52.51,55900.0,36.0316,36.0522,36.0111,36.0454,55900.0
2006-10-17 15:55:00,52.5,52.53,52.43,52.5,98800.0,36.0385,36.0591,35.9905,36.0385,98800.0
2006-10-18 09:30:00,52.74,52.9,52.58,52.86,116500.0,36.2033,36.3131,36.0934,36.2856,116500.0
2006-10-18 09:35:00,52.84,53.1,52.81,52.83,113000.0,36.2719,36.4504,36.2513,36.265,113000.0
2006-10-18 09:40:00,52.83,52.95,52.79,52.82,67200.0,36.265,36.3474,36.2376,36.2582,67200.0
2006-10-18 09:45:00,52.85,52.85,52.7,52.73,46100.0,36.2788,36.2788,36.1758,36.1964,46100.0
2006-10-18 09:50:00,52.74,52.79,52.69,52.74,51800.0,36.2033,36.2376,36.1689,36.2033,51800.0
2006-10-18 09:55:00,52.67,52.79,52.18,52.34,90000.0,36.1552,36.2376,35.8188,35.9287,90000.0
2006-10-18 10:00:00,52.38,52.47,52.35,52.4,69800.0,35.9561,36.0179,35.9355,35.9699,69800.0
2006-10-18 10:05:00,52.4,52.58,52.32,52.53,63100.0,35.9699,36.0934,35.9149,36.0591,63100.0
2006-10-18 10:10:00,52.55,52.58,52.45,52.51,46000.0,36.0728,36.0934,36.0042,36.0454,46000.0
2006-10-18 10:15:00,52.49,52.49,52.32,52.4,42700.0,36.0316,36.0316,35.9149,35.9699,42700.0
2006-10-18 10:20:00,52.38,52.39,52.23,52.27,66800.0,35.9561,35.963,35.8532,35.8806,66800.0
2006-10-18 10:25:00,52.27,52.48,52.24,52.32,29500.0,35.8806,36.0248,35.86,35.9149,29500.0
2006-10-18 10:30:00,52.32,52.37,52.23,52.24,46300.0,35.9149,35.9493,35.8532,35.86,46300.0
2006-10-18 10:35:00,52.23,52.27,52.2,52.26,58000.0,35.8532,35.8806,35.8326,35.8738,58000.0
2006-10-18 10:40:00,52.27,52.27,52.19,52.24,70900.0,35.8806,35.8806,35.8257,35.86,70900.0
2006-10-18 10:45:00,52.26,52.28,52.2,52.25,42700.0,35.8738,35.8875,35.8326,35.8669,42700.0
2006-10-18 10:50:00,52.25,52.27,52.2,52.24,56600.0,35.8669,35.8806,35.8326,35.86,56600.0
2006-10-18 10:55:00,52.25,52.34,52.23,52.29,51000.0,35.8669,35.9287,35.8532,35.8944,51000.0
2006-10-18 11:00:00,52.29,52.44,52.25,52.27,59600.0,35.8944,35.9973,35.8669,35.8806,59600.0
2006-10-18 11:05:00,52.28,52.33,52.2,52.21,37500.0,35.8875,35.9218,35.8326,35.8394,37500.0
2006-10-18 11:10:00,52.23,52.26,52.21,52.26,25100.0,35.8532,35.8738,35.8394,35.8738,25100.0
2006-10-18 11:15:00,52.26,52.4,52.25,52.36,31400.0,35.8738,35.9699,35.8669,35.9424,31400.0
2006-10-18 11:20:00,52.36,52.5,52.35,52.41,60700.0,35.9424,36.0385,35.9355,35.9767,60700.0
2006-10-18 11:25:00,52.41,52.45,52.34,52.45,40600.0,35.9767,36.0042,35.9287,36.0042,40600.0
2006-10-18 11:30:00,52.46,52.6,52.4,52.49,60300.0,36.0111,36.1072,35.9699,36.0316,60300.0
2006-10-18 11:35:00,52.49,52.49,52.39,52.45,32300.0,36.0316,36.0316,35.963,36.0042,32300.0
2006-10-18 11:40:00,52.47,52.48,52.34,52.46,38700.0,36.0179,36.0248,35.9287,36.0111,38700.0
2006-10-18 11:45:00,52.42,52.56,52.42,52.55,23800.0,35.9836,36.0797,35.9836,36.0728,23800.0
2006-10-18 11:50:00,52.56,52.56,52.46,52.46,31300.0,36.0797,36.0797,36.0111,36.0111,31300.0
2006-10-18 11:55:00,52.46,52.46,52.4,52.43,26900.0,36.0111,36.0111,35.9699,35.9905,26900.0
2006-10-18 12:00:00,52.43,52.44,52.4,52.41,33700.0,35.9905,35.9973,35.9699,35.9767,33700.0
2006-10-18 12:05:00,52.4,52.41,52.4,52.4,22900.0,35.9699,35.9767,35.9699,35.9699,22900.0
2006-10-18 12:10:00,52.41,52.44,52.39,52.44,30300.0,35.9767,35.9973,35.963,35.9973,30300.0
2006-10-18 12:15:00,52.44,52.44,52.4,52.4,19600.0,35.9973,35.9973,35.9699,35.9699,19600.0
2006-10-18 12:20:00,52.4,52.41,52.29,52.32,27800.0,35.9699,35.9767,35.8944,35.9149,27800.0
2006-10-18 12:25:00,52.32,52.32,52.25,52.29,28500.0,35.9149,35.9149,35.8669,35.8944,28500.0
2006-10-18 12:30:00,52.29,52.3,52.25,52.27,18200.0,35.8944,35.9012,35.8669,35.8806,18200.0
2006-10-18 12:35:00,52.29,52.29,52.22,52.25,19900.0,35.8944,35.8944,35.8463,35.8669,19900.0
2006-10-18 12:40:00,52.26,52.26,52.17,52.17,49200.0,35.8738,35.8738,35.812,35.812,49200.0
2006-10-18 12:45:00,52.18,52.23,52.16,52.18,32500.0,35.8188,35.8532,35.8051,35.8188,32500.0
2006-10-18 12:50:00,52.17,52.18,52.14,52.15,27200.0,35.812,35.8188,35.7914,35.7983,27200.0
2006-10-18 12:55:00,52.14,52.3,52.14,52.24,46700.0,35.7914,35.9012,35.7914,35.86,46700.0
2006-10-18 13:00:00,52.24,52.25,52.2,52.21,20100.0,35.86,35.8669,35.8326,35.8394,20100.0
2006-10-18 13:05:00,52.21,52.25,52.21,52.24,16900.0,35.8394,35.8669,35.8394,35.86,16900.0
2006-10-18 13:10:00,52.24,52.29,52.21,52.26,30300.0,35.86,35.8944,35.8394,35.8738,30300.0
2006-10-18 13:15:00,52.26,52.26,52.14,52.19,32600.0,35.8738,35.8738,35.7914,35.8257,32600.0
2006-10-18 13:20:00,52.19,52.19,52.11,52.13,31600.0,35.8257,35.8257,35.7708,35.7845,31600.0
2006-10-18 13:25:00,52.14,52.14,52.06,52.07,37200.0,35.7914,35.7914,35.7365,35.7433,37200.0
2006-10-18 13:30:00,52.06,52.08,52.06,52.08,30700.0,35.7365,35.7502,35.7365,35.7502,30700.0
2006-10-18 13:35:00,52.07,52.18,52.06,52.12,53100.0,35.7433,35.8188,35.7365,35.7777,53100.0
2006-10-18 13:40:00,52.14,52.15,52.07,52.08,31700.0,35.7914,35.7983,35.7433,35.7502,31700.0
2006-10-18 13:45:00,52.09,52.09,52.06,52.06,25600.0,35.7571,35.7571,35.7365,35.7365,25600.0
2006-10-18 13:50:00,52.06,52.07,52.02,52.06,90400.0,35.7365,35.7433,35.709,35.7365,90400.0
2006-10-18 13:55:00,52.06,52.17,52.06,52.14,32100.0,35.7365,35.812,35.7365,35.7914,32100.0
2006-10-18 14:00:00,52.16,52.17,52.11,52.14,27300.0,35.8051,35.812,35.7708,35.7914,27300.0
2006-10-18 14:05:00,52.11,52.17,52.1,52.11,24300.0,35.7708,35.812,35.7639,35.7708,24300.0
2006-10-18 14:10:00,52.1,52.17,52.09,52.17,39300.0,35.7639,35.812,35.7571,35.812,39300.0
2006-10-18 14:15:00,52.17,52.27,52.17,52.25,57000.0,35.812,35.8806,35.812,35.8669,57000.0
2006-10-18 14:20:00,52.25,52.47,52.24,52.43,68600.0,35.8669,36.0179,35.86,35.9905,68600.0
2006-10-18 14:25:00,52.41,52.49,52.34,52.35,44800.0,35.9767,36.0316,35.9287,35.9355,44800.0
2006-10-18 14:30:00,52.35,52.35,52.24,52.28,41800.0,35.9355,35.9355,35.86,35.8875,41800.0
2006-10-18 14:35:00,52.26,52.3,52.22,52.27,63400.0,35.8738,35.9012,35.8463,35.8806,63400.0
2006-10-18 14:40:00,52.27,52.3,52.25,52.28,25400.0,35.8806,35.9012,35.8669,35.8875,25400.0
2006-10-18 14:45:00,52.29,52.29,52.18,52.2,65100.0,35.8944,35.8944,35.8188,35.8326,65100.0
2006-10-18 14:50:00,52.2,52.2,52.15,52.18,37700.0,35.8326,35.8326,35.7983,35.8188,37700.0
2006-10-18 14:55:00,52.17,52.18,52.11,52.14,41300.0,35.812,35.8188,35.7708,35.7914,41300.0
2006-10-18 15:00:00,52.13,52.2,52.09,52.18,88600.0,35.7845,35.8326,35.7571,35.8188,88600.0
2006-10-18 15:05:00,52.19,52.24,52.07,52.14,40900.0,35.8257,35.86,35.7433,35.7914,40900.0
2006-10-18 15:10:00,52.14,52.29,52.12,52.18,43100.0,35.7914,35.8944,35.7777,35.8188,43100.0
2006-10-18 15:15:00,52.19,52.26,52.11,52.11,36500.0,35.8257,35.8738,35.7708,35.7708,36500.0
2006-10-18 15:20:00,52.11,52.25,52.1,52.19,31600.0,35.7708,35.8669,35.7639,35.8257,31600.0
2006-10-18 15:25:00,52.18,52.22,52.13,52.17,53700.0,35.8188,35.8463,35.7845,35.812,53700.0
2006-10-18 15:30:00,52.18,52.25,52.18,52.25,45900.0,35.8188,35.8669,35.8188,35.8669,45900.0
2006-10-18 15:35:00,52.25,52.25,52.15,52.15,49300.0,35.8669,35.8669,35.7983,35.7983,49300.0
2006-10-18 15:40:00,52.15,52.19,52.05,52.06,187000.0,35.7983,35.8257,35.7296,35.7365,187000.0
2006-10-18 15:45:00,52.06,52.08,52.02,52.04,52800.0,35.7365,35.7502,35.709,35.7227,52800.0
2006-10-18 15:50:00,52.03,52.06,52.0,52.06,100900.0,35.7159,35.7365,35.6953,35.7365,100900.0
2006-10-18 15:55:00,52.05,52.15,52.01,52.15,93900.0,35.7296,35.7983,35.7022,35.7983,93900.0
2006-10-19 09:30:00,52.0,52.21,51.81,51.82,170200.0,35.6953,35.8394,35.5649,35.5717,170200.0
2006-10-19 09:35:00,51.82,51.82,51.65,51.72,64200.0,35.5717,35.5717,35.455,35.5031,64200.0
2006-10-19 09:40:00,51.72,51.92,51.72,51.88,64100.0,35.5031,35.6404,35.5031,35.6129,64100.0
2006-10-19 09:45:00,51.88,51.93,51.7,51.86,48600.0,35.6129,35.6472,35.4894,35.5992,48600.0
2006-10-19 09:50:00,51.86,51.95,51.82,51.93,18200.0,35.5992,35.661,35.5717,35.6472,18200.0
2006-10-19 09:55:00,51.93,52.11,51.92,51.97,39000.0,35.6472,35.7708,35.6404,35.6747,39000.0
2006-10-19 10:00:00,51.96,52.09,51.89,52.07,32400.0,35.6678,35.7571,35.6198,35.7433,32400.0
2006-10-19 10:05:00,52.07,52.4,52.0,52.33,67500.0,35.7433,35.9699,35.6953,35.9218,67500.0
2006-10-19 10:10:00,52.27,52.34,52.18,52.29,48300.0,35.8806,35.9287,35.8188,35.8944,48300.0
2006-10-19 10:15:00,52.3,52.38,52.23,52.26,36000.0,35.9012,35.9561,35.8532,35.8738,36000.0
2006-10-19 10:20:00,52.27,52.37,52.25,52.34,30000.0,35.8806,35.9493,35.8669,35.9287,30000.0
2006-10-19 10:25:00,52.34,52.34,52.21,52.23,35800.0,35.9287,35.9287,35.8394,35.8532,35800.0
2006-10-19 10:30:00,52.23,52.32,52.06,52.18,52600.0,35.8532,35.9149,35.7365,35.8188,52600.0
2006-10-19 10:35:00,52.19,52.19,52.07,52.08,29900.0,35.8257,35.8257,35.7433,35.7502,29900.0
2006-10-19 10:40:00,52.08,52.15,52.01,52.07,45800.0,35.7502,35.7983,35.7022,35.7433,45800.0
2006-10-19 10:45:00,52.06,52.12,52.01,52.08,53400.0,35.7365,35.7777,35.7022,35.7502,53400.0
2006-10-19 10:50:00,52.08,52.12,51.99,52.04,43000.0,35.7502,35.7777,35.6884,35.7227,43000.0
2006-10-19 10:55:00,52.04,52.04,51.97,51.98,26400.0,35.7227,35.7227,35.6747,35.6816,26400.0
2006-10-19 11:00:00,51.97,51.97,51.81,51.88,39100.0,35.6747,35.6747,35.5649,35.6129,39100.0
2006-10-19 11:05:00,51.86,51.87,51.62,51.85,95100.0,35.5992,35.606,35.4344,35.5923,95100.0
2006-10-19 11:10:00,51.83,51.97,51.8,51.88,46900.0,35.5786,35.6747,35.558,35.6129,46900.0
2006-10-19 11:15:00,51.89,51.89,51.76,51.78,44900.0,35.6198,35.6198,35.5305,35.5443,44900.0
2006-10-19 11:20:00,51.79,51.92,51.79,51.9,10900.0,35.5511,35.6404,35.5511,35.6266,10900.0
2006-10-19 11:25:00,51.91,51.91,51.79,51.79,23700.0,35.6335,35.6335,35.5511,35.5511,23700.0
2006-10-19 11:30:00,51.81,51.81,51.67,51.71,36800.0,35.5649,35.5649,35.4688,35.4962,36800.0
2006-10-19 11:35:00,51.74,51.81,51.68,51.79,60300.0,35.5168,35.5649,35.4756,35.5511,60300.0
2006-10-19 11:40:00,51.79,51.82,51.69,51.75,40500.0,35.5511,35.5717,35.4825,35.5237,40500.0
2006-10-19 11:45:00,51.77,51.79,51.73,51.78,22800.0,35.5374,35.5511,35.5099,35.5443,22800.0
2006-10-19 11:50:00,51.78,51.79,51.77,51.77,12300.0,35.5443,35.5511,35.5374,35.5374,12300.0
2006-10-19 11:55:00,51.77,51.81,51.75,51.77,10500.0,35.5374,35.5649,35.5237,35.5374,10500.0
2006-10-19 12:00:00,51.77,51.93,51.66,51.91,42800.0,35.5374,35.6472,35.4619,35.6335,42800.0
2006-10-19 12:05:00,51.91,51.93,51.78,51.84,39600.0,35.6335,35.6472,35.5443,35.5855,39600.0
2006-10-19 12:10:00,51.85,51.91,51.81,51.81,26200.0,35.5923,35.6335,35.5649,35.5649,26200.0
2006-10-19 12:15:00,51.81,51.83,51.7,51.76,62500.0,35.5649,35.5786,35.4894,35.5305,62500.0
2006-10-19 12:20:00,51.77,51.77,51.66,51.66,23700.0,35.5374,35.5374,35.4619,35.4619,23700.0
2006-10-19 12:25:00,51.69,51.7,51.65,51.67,36000.0,35.4825,35.4894,35.455,35.4688,36000.0
2006-10-19 12:30:00,51.67,51.68,51.6,51.66,27400.0,35.4688,35.4756,35.4207,35.4619,27400.0
2006-10-19 12:35:00,51.64,51.68,51.61,51.62,20800.0,35.4482,35.4756,35.4276,35.4344,20800.0
2006-10-19 12:40:00,51.62,51.62,51.55,51.55,35800.0,35.4344,35.4344,35.3864,35.3864,35800.0
2006-10-19 12:45:00,51.56,51.57,51.51,51.51,35400.0,35.3932,35.4001,35.3589,35.3589,35400.0
2006-10-19 12:50:00,51.52,51.54,51.5,51.54,52500.0,35.3658,35.3795,35.3521,35.3795,52500.0
2006-10-19 12:55:00,51.54,51.57,51.51,51.57,29900.0,35.3795,35.4001,35.3589,35.4001,29900.0
2006-10-19 13:00:00,51.57,51.59,51.51,51.51,41200.0,35.4001,35.4138,35.3589,35.3589,41200.0
2006-10-19 13:05:00,51.5,51.51,51.46,51.51,38800.0,35.3521,35.3589,35.3246,35.3589,38800.0
2006-10-19 13:10:00,51.51,51.6,51.5,51.6,92700.0,35.3589,35.4207,35.3521,35.4207,92700.0
2006-10-19 13:15:00,51.61,51.66,51.6,51.66,39600.0,35.4276,35.4619,35.4207,35.4619,39600.0
2006-10-19 13:20:00,51.66,51.68,51.61,51.61,28400.0,35.4619,35.4756,35.4276,35.4276,28400.0
2006-10-19 13:25:00,51.61,51.62,51.52,51.52,34300.0,35.4276,35.4344,35.3658,35.3658,34300.0
2006-10-19 13:30:00,51.52,51.54,51.49,51.53,29300.0,35.3658,35.3795,35.3452,35.3727,29300.0
2006-10-19 13:35:00,51.53,51.53,51.51,51.53,24200.0,35.3727,35.3727,35.3589,35.3727,24200.0
2006-10-19 13:40:00,51.53,51.54,51.5,51.52,17000.0,35.3727,35.3795,35.3521,35.3658,17000.0
2006-10-19 13:45:00,51.52,51.61,51.51,51.55,19200.0,35.3658,35.4276,35.3589,35.3864,19200.0
2006-10-19 13:50:00,51.56,51.58,51.5,51.51,13300.0,35.3932,35.407,35.3521,35.3589,13300.0
2006-10-19 13:55:00,51.51,51.55,51.47,51.52,29100.0,35.3589,35.3864,35.3315,35.3658,29100.0
2006-10-19 14:00:00,51.53,51.55,51.51,51.54,10100.0,35.3727,35.3864,35.3589,35.3795,10100.0
2006-10-19 14:05:00,51.52,51.55,51.47,51.55,37800.0,35.3658,35.3864,35.3315,35.3864,37800.0
2006-10-19 14:10:00,51.55,51.57,51.48,51.49,38000.0,35.3864,35.4001,35.3383,35.3452,38000.0
2006-10-19 14:15:00,51.49,51.52,51.43,51.51,52000.0,35.3452,35.3658,35.304,35.3589,52000.0
2006-10-19 14:20:00,51.52,51.63,51.49,51.6,108100.0,35.3658,35.4413,35.3452,35.4207,108100.0
2006-10-19 14:25:00,51.63,51.65,51.56,51.6,51100.0,35.4413,35.455,35.3932,35.4207,51100.0
2006-10-19 14:30:00,51.6,51.69,51.6,51.68,24500.0,35.4207,35.4825,35.4207,35.4756,24500.0
2006-10-19 14:35:00,51.68,51.71,51.59,51.67,37700.0,35.4756,35.4962,35.4138,35.4688,37700.0
2006-10-19 14:40:00,51.67,51.7,51.58,51.63,14900.0,35.4688,35.4894,35.407,35.4413,14900.0
2006-10-19 14:45:00,51.63,51.64,51.52,51.58,13000.0,35.4413,35.4482,35.3658,35.407,13000.0
2006-10-19 14:50:00,51.61,51.7,51.61,51.68,18700.0,35.4276,35.4894,35.4276,35.4756,18700.0
2006-10-19 14:55:00,51.66,51.74,51.65,51.7,8400.0,35.4619,35.5168,35.455,35.4894,8400.0
2006-10-19 15:00:00,51.66,51.69,51.62,51.62,43800.0,35.4619,35.4825,35.4344,35.4344,43800.0
2006-10-19 15:05:00,51.62,51.65,51.61,51.62,59900.0,35.4344,35.455,35.4276,35.4344,59900.0
2006-10-19 15:10:00,51.62,51.64,51.57,51.59,46200.0,35.4344,35.4482,35.4001,35.4138,46200.0
2006-10-19 15:15:00,51.59,51.62,51.56,51.57,33200.0,35.4138,35.4344,35.3932,35.4001,33200.0
2006-10-19 15:20:00,51.57,51.62,51.56,51.6,31300.0,35.4001,35.4344,35.3932,35.4207,31300.0
2006-10-19 15:25:00,51.6,51.61,51.58,51.58,54500.0,35.4207,35.4276,35.407,35.407,54500.0
2006-10-19 15:30:00,51.59,51.69,51.58,51.69,31300.0,35.4138,35.4825,35.407,35.4825,31300.0
2006-10-19 15:35:00,51.68,51.69,51.65,51.67,28700.0,35.4756,35.4825,35.455,35.4688,28700.0
2006-10-19 15:40:00,51.67,51.67,51.61,51.64,19100.0,35.4688,35.4688,35.4276,35.4482,19100.0
2006-10-19 15:45:00,51.65,51.77,51.65,51.73,49300.0,35.455,35.5374,35.455,35.5099,49300.0
2006-10-19 15:50:00,51.74,51.74,51.59,51.65,57300.0,35.5168,35.5168,35.4138,35.455,57300.0
2006-10-19 15:55:00,51.65,51.68,51.6,51.67,78800.0,35.455,35.4756,35.4207,35.4688,78800.0
2006-10-20 09:30:00,51.84,51.84,51.5,51.7,936100.0,35.5855,35.5855,35.3521,35.4894,936100.0
2006-10-20 09:35:00,51.69,51.81,51.42,51.46,55900.0,35.4825,35.5649,35.2971,35.3246,55900.0
2006-10-20 09:40:00,51.46,51.54,51.28,51.34,57200.0,35.3246,35.3795,35.201,35.2422,57200.0
2006-10-20 09:45:00,51.35,51.41,51.26,51.26,29600.0,35.2491,35.2903,35.1873,35.1873,29600.0
2006-10-20 09:50:00,51.26,51.3,51.18,51.2,77500.0,35.1873,35.2148,35.1324,35.1461,77500.0
2006-10-20 09:55:00,51.2,51.34,51.07,51.34,91000.0,35.1461,35.2422,35.0569,35.2422,91000.0
2006-10-20 10:00:00,51.35,51.45,51.22,51.42,61700.0,35.2491,35.3177,35.1599,35.2971,61700.0
2006-10-20 10:05:00,51.39,51.39,51.25,51.31,45800.0,35.2766,35.2766,35.1805,35.2216,45800.0
2006-10-20 10:10:00,51.3,51.31,51.22,51.24,28400.0,35.2148,35.2216,35.1599,35.1736,28400.0
2006-10-20 10:15:00,51.24,51.29,51.21,51.27,46700.0,35.1736,35.2079,35.153,35.1942,46700.0
2006-10-20 10:20:00,51.28,51.44,51.25,51.44,44600.0,35.201,35.3109,35.1805,35.3109,44600.0
2006-10-20 10:25:00,51.44,51.44,51.4,51.4,17600.0,35.3109,35.3109,35.2834,35.2834,17600.0
2006-10-20 10:30:00,51.4,51.43,51.3,51.43,25600.0,35.2834,35.304,35.2148,35.304,25600.0
2006-10-20 10:35:00,51.43,51.78,51.43,51.75,54000.0,35.304,35.5443,35.304,35.5237,54000.0
2006-10-20 10:40:00,51.76,51.83,51.69,51.75,66200.0,35.5305,35.5786,35.4825,35.5237,66200.0
2006-10-20 10:45:00,51.74,51.74,51.55,51.61,57700.0,35.5168,35.5168,35.3864,35.4276,57700.0
2006-10-20 10:50:00,51.6,51.67,51.5,51.63,37900.0,35.4207,35.4688,35.3521,35.4413,37900.0
2006-10-20 10:55:00,51.64,51.64,51.51,51.52,9600.0,35.4482,35.4482,35.3589,35.3658,9600.0
2006-10-20 11:00:00,51.53,51.66,51.52,51.57,25500.0,35.3727,35.4619,35.3658,35.4001,25500.0
2006-10-20 11:05:00,51.56,51.63,51.52,51.58,18200.0,35.3932,35.4413,35.3658,35.407,18200.0
2006-10-20 11:10:00,51.57,51.65,51.54,51.61,18900.0,35.4001,35.455,35.3795,35.4276,18900.0
2006-10-20 11:15:00,51.61,51.63,51.55,51.63,14900.0,35.4276,35.4413,35.3864,35.4413,14900.0
2006-10-20 11:20:00,51.61,51.78,51.57,51.74,24900.0,35.4276,35.5443,35.4001,35.5168,24900.0
2006-10-20 11:25:00,51.72,51.75,51.72,51.74,27400.0,35.5031,35.5237,35.5031,35.5168,27400.0
2006-10-20 11:30:00,51.74,51.79,51.72,51.77,63600.0,35.5168,35.5511,35.5031,35.5374,63600.0
2006-10-20 11:35:00,51.78,51.78,51.74,51.74,13900.0,35.5443,35.5443,35.5168,35.5168,13900.0
2006-10-20 11:40:00,51.75,51.75,51.73,51.74,13300.0,35.5237,35.5237,35.5099,35.5168,13300.0
2006-10-20 11:45:00,51.74,51.75,51.67,51.67,29600.0,35.5168,35.5237,35.4688,35.4688,29600.0
2006-10-20 11:50:00,51.67,51.76,51.67,51.76,25100.0,35.4688,35.5305,35.4688,35.5305,25100.0
2006-10-20 11:55:00,51.75,51.78,51.75,51.78,19300.0,35.5237,35.5443,35.5237,35.5443,19300.0
2006-10-20 12:00:00,51.77,51.78,51.66,51.66,29700.0,35.5374,35.5443,35.4619,35.4619,29700.0
2006-10-20 12:05:00,51.66,51.71,51.59,51.66,24600.0,35.4619,35.4962,35.4138,35.4619,24600.0
2006-10-20 12:10:00,51.67,51.72,51.56,51.59,54900.0,35.4688,35.5031,35.3932,35.4138,54900.0
2006-10-20 12:15:00,51.6,51.73,51.6,51.7,25800.0,35.4207,35.5099,35.4207,35.4894,25800.0
2006-10-20 12:20:00,51.71,51.76,51.62,51.67,24900.0,35.4962,35.5305,35.4344,35.4688,24900.0
2006-10-20 12:25:00,51.69,51.69,51.63,51.65,13700.0,35.4825,35.4825,35.4413,35.455,13700.0
2006-10-20 12:30:00,51.65,51.7,51.64,51.65,18300.0,35.455,35.4894,35.4482,35.455,18300.0
2006-10-20 12:35:00,51.65,51.65,51.6,51.61,9700.0,35.455,35.455,35.4207,35.4276,9700.0
2006-10-20 12:40:00,51.63,51.71,51.62,51.65,29400.0,35.4413,35.4962,35.4344,35.455,29400.0
2006-10-20 12:45:00,51.65,51.76,51.65,51.71,59400.0,35.455,35.5305,35.455,35.4962,59400.0
2006-10-20 12:50:00,51.73,51.75,51.67,51.67,8900.0,35.5099,35.5237,35.4688,35.4688,8900.0
2006-10-20 12:55:00,51.67,51.72,51.67,51.71,15100.0,35.4688,35.5031,35.4688,35.4962,15100.0
2006-10-20 13:00:00,51.71,51.77,51.7,51.77,18800.0,35.4962,35.5374,35.4894,35.5374,18800.0
2006-10-20 13:05:00,51.76,51.76,51.73,51.73,29500.0,35.5305,35.5305,35.5099,35.5099,29500.0
2006-10-20 13:10:00,51.73,51.73,51.68,51.68,7200.0,35.5099,35.5099,35.4756,35.4756,7200.0
2006-10-20 13:15:00,51.68,51.74,51.68,51.73,21500.0,35.4756,35.5168,35.4756,35.5099,21500.0
2006-10-20 13:20:00,51.73,51.74,51.73,51.73,7400.0,35.5099,35.5168,35.5099,35.5099,7400.0
2006-10-20 13:25:00,51.74,51.74,51.71,51.72,13700.0,35.5168,35.5168,35.4962,35.5031,13700.0
2006-10-20 13:30:00,51.72,51.73,51.7,51.7,15000.0,35.5031,35.5099,35.4894,35.4894,15000.0
2006-10-20 13:35:00,51.7,51.71,51.68,51.69,31600.0,35.4894,35.4962,35.4756,35.4825,31600.0
2006-10-20 13:40:00,51.69,51.69,51.63,51.65,15600.0,35.4825,35.4825,35.4413,35.455,15600.0
2006-10-20 13:45:00,51.65,51.67,51.6,51.66,26700.0,35.455,35.4688,35.4207,35.4619,26700.0
2006-10-20 13:50:00,51.66,51.66,51.62,51.65,13300.0,35.4619,35.4619,35.4344,35.455,13300.0
2006-10-20 13:55:00,51.64,51.72,51.64,51.71,75300.0,35.4482,35.5031,35.4482,35.4962,75300.0
2006-10-20 14:00:00,51.71,51.71,51.68,51.69,17600.0,35.4962,35.4962,35.4756,35.4825,17600.0
2006-10-20 14:05:00,51.68,51.68,51.61,51.61,14500.0,35.4756,35.4756,35.4276,35.4276,14500.0
2006-10-20 14:10:00,51.62,51.63,51.59,51.63,21000.0,35.4344,35.4413,35.4138,35.4413,21000.0
2006-10-20 14:15:00,51.63,51.63,51.57,51.57,14600.0,35.4413,35.4413,35.4001,35.4001,14600.0
2006-10-20 14:20:00,51.58,51.65,51.58,51.59,21000.0,35.407,35.455,35.407,35.4138,21000.0
2006-10-20 14:25:00,51.6,51.62,51.53,51.58,16000.0,35.4207,35.4344,35.3727,35.407,16000.0
2006-10-20 14:30:00,51.58,51.58,51.53,51.53,13900.0,35.407,35.407,35.3727,35.3727,13900.0
2006-10-20 14:35:00,51.53,51.54,51.52,51.52,12300.0,35.3727,35.3795,35.3658,35.3658,12300.0
2006-10-20 14:40:00,51.53,51.54,51.52,51.54,12100.0,35.3727,35.3795,35.3658,35.3795,12100.0
2006-10-20 14:45:00,51.54,51.56,51.52,51.52,28200.0,35.3795,35.3932,35.3658,35.3658,28200.0
2006-10-20 14:50:00,51.52,51.55,51.51,51.55,13600.0,35.3658,35.3864,35.3589,35.3864,13600.0
2006-10-20 14:55:00,51.54,51.55,51.52,51.53,20200.0,35.3795,35.3864,35.3658,35.3727,20200.0
2006-10-20 15:00:00,51.53,51.56,51.52,51.56,16100.0,35.3727,35.3932,35.3658,35.3932,16100.0
2006-10-20 15:05:00,51.56,51.6,51.54,51.59,21300.0,35.3932,35.4207,35.3795,35.4138,21300.0
2006-10-20 15:10:00,51.59,51.6,51.58,51.58,21200.0,35.4138,35.4207,35.407,35.407,21200.0
2006-10-20 15:15:00,51.57,51.59,51.54,51.55,19000.0,35.4001,35.4138,35.3795,35.3864,19000.0
2006-10-20 15:20:00,51.56,51.67,51.56,51.63,33100.0,35.3932,35.4688,35.3932,35.4413,33100.0
2006-10-20 15:25:00,51.62,51.75,51.59,51.65,39300.0,35.4344,35.5237,35.4138,35.455,39300.0
2006-10-20 15:30:00,51.65,51.66,51.64,51.64,30800.0,35.455,35.4619,35.4482,35.4482,30800.0
2006-10-20 15:35:00,51.64,51.65,51.61,51.61,38800.0,35.4482,35.455,35.4276,35.4276,38800.0
2006-10-20 15:40:00,51.62,51.7,51.62,51.69,80400.0,35.4344,35.4894,35.4344,35.4825,80400.0
2006-10-20 15:45:00,51.7,51.77,51.68,51.76,114700.0,35.4894,35.5374,35.4756,35.5305,114700.0
2006-10-20 15:50:00,51.77,51.79,51.69,51.7,75100.0,35.5374,35.5511,35.4825,35.4894,75100.0
2006-10-20 15:55:00,51.69,51.74,51.65,51.73,99600.0,35.4825,35.5168,35.455,35.5099,99600.0
2006-10-23 09:30:00,51.43,51.97,51.43,51.96,170100.0,35.304,35.6747,35.304,35.6678,170100.0
2006-10-23 09:35:00,51.96,52.02,51.47,51.6,118800.0,35.6678,35.709,35.3315,35.4207,118800.0
2006-10-23 09:40:00,51.62,51.96,51.6,51.81,53900.0,35.4344,35.6678,35.4207,35.5649,53900.0
2006-10-23 09:45:00,51.8,52.09,51.73,52.04,48800.0,35.558,35.7571,35.5099,35.7227,48800.0
2006-10-23 09:50:00,52.03,52.1,52.0,52.03,78700.0,35.7159,35.7639,35.6953,35.7159,78700.0
2006-10-23 09:55:00,52.03,52.08,51.95,52.06,82900.0,35.7159,35.7502,35.661,35.7365,82900.0
2006-10-23 10:00:00,52.07,52.29,52.05,52.27,71300.0,35.7433,35.8944,35.7296,35.8806,71300.0
2006-10-23 10:05:00,52.27,52.37,52.26,52.37,233000.0,35.8806,35.9493,35.8738,35.9493,233000.0
2006-10-23 10:10:00,52.36,52.55,52.34,52.5,98900.0,35.9424,36.0728,35.9287,36.0385,98900.0
2006-10-23 10:15:00,52.5,52.7,52.5,52.7,141200.0,36.0385,36.1758,36.0385,36.1758,141200.0
2006-10-23 10:20:00,52.67,52.7,52.62,52.64,113400.0,36.1552,36.1758,36.1209,36.1346,113400.0
2006-10-23 10:25:00,52.65,52.71,52.63,52.7,92000.0,36.1415,36.1827,36.1277,36.1758,92000.0
2006-10-23 10:30:00,52.7,52.77,52.62,52.72,109600.0,36.1758,36.2239,36.1209,36.1895,109600.0
2006-10-23 10:35:00,52.7,52.77,52.7,52.74,171000.0,36.1758,36.2239,36.1758,36.2033,171000.0
2006-10-23 10:40:00,52.74,52.78,52.47,52.49,156700.0,36.2033,36.2307,36.0179,36.0316,156700.0
2006-10-23 10:45:00,52.49,52.52,52.24,52.36,172000.0,36.0316,36.0522,35.86,35.9424,172000.0
2006-10-23 10:50:00,52.36,52.38,52.18,52.22,88000.0,35.9424,35.9561,35.8188,35.8463,88000.0
2006-10-23 10:55:00,52.22,52.3,52.15,52.2,97800.0,35.8463,35.9012,35.7983,35.8326,97800.0
2006-10-23 11:00:00,52.21,52.49,52.2,52.49,67500.0,35.8394,36.0316,35.8326,36.0316,67500.0
2006-10-23 11:05:00,52.48,52.52,52.35,52.51,73600.0,36.0248,36.0522,35.9355,36.0454,73600.0
2006-10-23 11:10:00,52.5,52.68,52.5,52.66,76600.0,36.0385,36.1621,36.0385,36.1483,76600.0
2006-10-23 11:15:00,52.66,52.8,52.66,52.78,85000.0,36.1483,36.2444,36.1483,36.2307,85000.0
2006-10-23 11:20:00,52.78,52.78,52.74,52.77,63800.0,36.2307,36.2307,36.2033,36.2239,63800.0
2006-10-23 11:25:00,52.77,52.83,52.75,52.79,80600.0,36.2239,36.265,36.2101,36.2376,80600.0
2006-10-23 11:30:00,52.8,52.84,52.77,52.77,44800.0,36.2444,36.2719,36.2239,36.2239,44800.0
2006-10-23 11:35:00,52.77,52.79,52.74,52.77,39900.0,36.2239,36.2376,36.2033,36.2239,39900.0
2006-10-23 11:40:00,52.77,52.83,52.77,52.82,53200.0,36.2239,36.265,36.2239,36.2582,53200.0
2006-10-23 11:45:00,52.82,52.82,52.69,52.7,69000.0,36.2582,36.2582,36.1689,36.1758,69000.0
2006-10-23 11:50:00,52.7,52.82,52.66,52.75,84600.0,36.1758,36.2582,36.1483,36.2101,84600.0
2006-10-23 11:55:00,52.75,52.76,52.69,52.7,38000.0,36.2101,36.217,36.1689,36.1758,38000.0
2006-10-23 12:00:00,52.71,52.72,52.62,52.65,55100.0,36.1827,36.1895,36.1209,36.1415,55100.0
2006-10-23 12:05:00,52.67,52.79,52.66,52.75,23100.0,36.1552,36.2376,36.1483,36.2101,23100.0
2006-10-23 12:10:00,52.74,52.76,52.63,52.65,21800.0,36.2033,36.217,36.1277,36.1415,21800.0
2006-10-23 12:15:00,52.63,52.63,52.46,52.54,62100.0,36.1277,36.1277,36.0111,36.066,62100.0
2006-10-23 12:20:00,52.52,52.55,52.49,52.53,28700.0,36.0522,36.0728,36.0316,36.0591,28700.0
2006-10-23 12:25:00,52.54,52.6,52.51,52.51,22400.0,36.066,36.1072,36.0454,36.0454,22400.0
2006-10-23 12:30:00,52.51,52.53,52.5,52.52,44100.0,36.0454,36.0591,36.0385,36.0522,44100.0
2006-10-23 12:35:00,52.52,52.56,52.5,52.53,31900.0,36.0522,36.0797,36.0385,36.0591,31900.0
2006-10-23 12:40:00,52.52,52.63,52.5,52.57,32600.0,36.0522,36.1277,36.0385,36.0866,32600.0
2006-10-23 12:45:00,52.59,52.61,52.5,52.52,31400.0,36.1003,36.114,36.0385,36.0522,31400.0
2006-10-23 12:50:00,52.52,52.57,52.5,52.52,19100.0,36.0522,36.0866,36.0385,36.0522,19100.0
2006-10-23 12:55:00,52.53,52.63,52.52,52.52,27300.0,36.0591,36.1277,36.0522,36.0522,27300.0
2006-10-23 13:00:00,52.52,52.57,52.52,52.55,27400.0,36.0522,36.0866,36.0522,36.0728,27400.0
2006-10-23 13:05:00,52.57,52.57,52.55,52.55,15900.0,36.0866,36.0866,36.0728,36.0728,15900.0
2006-10-23 13:10:00,52.55,52.56,52.53,52.54,20600.0,36.0728,36.0797,36.0591,36.066,20600.0
2006-10-23 13:15:00,52.55,52.55,52.52,52.52,13900.0,36.0728,36.0728,36.0522,36.0522,13900.0
2006-10-23 13:20:00,52.53,52.55,52.49,52.5,35000.0,36.0591,36.0728,36.0316,36.0385,35000.0
2006-10-23 13:25:00,52.5,52.57,52.5,52.56,33500.0,36.0385,36.0866,36.0385,36.0797,33500.0
2006-10-23 13:30:00,52.56,52.57,52.49,52.5,19200.0,36.0797,36.0866,36.0316,36.0385,19200.0
2006-10-23 13:35:00,52.5,52.51,52.48,52.5,51300.0,36.0385,36.0454,36.0248,36.0385,51300.0
2006-10-23 13:40:00,52.5,52.51,52.48,52.5,24800.0,36.0385,36.0454,36.0248,36.0385,24800.0
2006-10-23 13:45:00,52.5,52.5,52.38,52.47,30500.0,36.0385,36.0385,35.9561,36.0179,30500.0
2006-10-23 13:50:00,52.47,52.47,52.37,52.42,22500.0,36.0179,36.0179,35.9493,35.9836,22500.0
2006-10-23 13:55:00,52.43,52.46,52.36,52.44,22400.0,35.9905,36.0111,35.9424,35.9973,22400.0
2006-10-23 14:00:00,52.45,52.47,52.4,52.4,29200.0,36.0042,36.0179,35.9699,35.9699,29200.0
2006-10-23 14:05:00,52.41,52.43,52.39,52.4,24700.0,35.9767,35.9905,35.963,35.9699,24700.0
2006-10-23 14:10:00,52.4,52.44,52.38,52.4,22000.0,35.9699,35.9973,35.9561,35.9699,22000.0
2006-10-23 14:15:00,52.39,52.4,52.32,52.32,44400.0,35.963,35.9699,35.9149,35.9149,44400.0
2006-10-23 14:20:00,52.32,52.34,52.29,52.3,23400.0,35.9149,35.9287,35.8944,35.9012,23400.0
2006-10-23 14:25:00,52.3,52.37,52.3,52.37,31600.0,35.9012,35.9493,35.9012,35.9493,31600.0
2006-10-23 14:30:00,52.37,52.39,52.32,52.38,18100.0,35.9493,35.963,35.9149,35.9561,18100.0
2006-10-23 14:35:00,52.38,52.46,52.38,52.4,25800.0,35.9561,36.0111,35.9561,35.9699,25800.0
2006-10-23 14:40:00,52.4,52.47,52.39,52.45,33600.0,35.9699,36.0179,35.963,36.0042,33600.0
2006-10-23 14:45:00,52.47,52.5,52.43,52.49,24400.0,36.0179,36.0385,35.9905,36.0316,24400.0
2006-10-23 14:50:00,52.48,52.5,52.48,52.48,6600.0,36.0248,36.0385,36.0248,36.0248,6600.0
2006-10-23 14:55:00,52.49,52.51,52.39,52.4,68500.0,36.0316,36.0454,35.963,35.9699,68500.0
2006-10-23 15:00:00,52.39,52.52,52.37,52.49,61300.0,35.963,36.0522,35.9493,36.0316,61300.0
2006-10-23 15:05:00,52.5,52.53,52.47,52.49,25800.0,36.0385,36.0591,36.0179,36.0316,25800.0
2006-10-23 15:10:00,52.51,52.52,52.44,52.49,17600.0,36.0454,36.0522,35.9973,36.0316,17600.0
2006-10-23 15:15:00,52.49,52.55,52.48,52.49,30900.0,36.0316,36.0728,36.0248,36.0316,30900.0
2006-10-23 15:20:00,52.48,52.54,52.48,52.52,37600.0,36.0248,36.066,36.0248,36.0522,37600.0
2006-10-23 15:25:00,52.5,52.53,52.47,52.49,27800.0,36.0385,36.0591,36.0179,36.0316,27800.0
2006-10-23 15:30:00,52.49,52.52,52.48,52.51,33400.0,36.0316,36.0522,36.0248,36.0454,33400.0
2006-10-23 15:35:00,52.49,52.55,52.49,52.52,74300.0,36.0316,36.0728,36.0316,36.0522,74300.0
2006-10-23 15:40:00,52.53,52.66,52.52,52.66,60200.0,36.0591,36.1483,36.0522,36.1483,60200.0
2006-10-23 15:45:00,52.65,52.72,52.65,52.71,78700.0,36.1415,36.1895,36.1415,36.1827,78700.0
2006-10-23 15:50:00,52.71,52.73,52.61,52.65,77900.0,36.1827,36.1964,36.114,36.1415,77900.0
2006-10-23 15:55:00,52.65,52.68,52.61,52.64,106100.0,36.1415,36.1621,36.114,36.1346,106100.0
2006-10-24 09:30:00,52.62,52.62,52.32,52.49,57900.0,36.1209,36.1209,35.9149,36.0316,57900.0
2006-10-24 09:35:00,52.46,52.67,52.46,52.62,40500.0,36.0111,36.1552,36.0111,36.1209,40500.0
2006-10-24 09:40:00,52.62,52.63,52.55,52.58,38100.0,36.1209,36.1277,36.0728,36.0934,38100.0
2006-10-24 09:45:00,52.57,52.71,52.57,52.7,37900.0,36.0866,36.1827,36.0866,36.1758,37900.0
2006-10-24 09:50:00,52.7,52.72,52.6,52.61,42900.0,36.1758,36.1895,36.1072,36.114,42900.0
2006-10-24 09:55:00,52.61,52.83,52.61,52.71,40300.0,36.114,36.265,36.114,36.1827,40300.0
2006-10-24 10:00:00,52.7,52.75,52.67,52.71,66200.0,36.1758,36.2101,36.1552,36.1827,66200.0
2006-10-24 10:05:00,52.71,52.79,52.62,52.66,38900.0,36.1827,36.2376,36.1209,36.1483,38900.0
2006-10-24 10:10:00,52.66,52.66,52.55,52.55,34900.0,36.1483,36.1483,36.0728,36.0728,34900.0
2006-10-24 10:15:00,52.55,52.56,52.5,52.5,29600.0,36.0728,36.0797,36.0385,36.0385,29600.0
2006-10-24 10:20:00,52.51,52.57,52.49,52.5,22000.0,36.0454,36.0866,36.0316,36.0385,22000.0
2006-10-24 10:25:00,52.5,52.56,52.5,52.53,16800.0,36.0385,36.0797,36.0385,36.0591,16800.0
2006-10-24 10:30:00,52.5,52.5,52.4,52.41,46100.0,36.0385,36.0385,35.9699,35.9767,46100.0
2006-10-24 10:35:00,52.41,52.44,52.33,52.43,45600.0,35.9767,35.9973,35.9218,35.9905,45600.0
2006-10-24 10:40:00,52.44,52.44,52.22,52.3,35200.0,35.9973,35.9973,35.8463,35.9012,35200.0
2006-10-24 10:45:00,52.28,52.45,52.2,52.4,41900.0,35.8875,36.0042,35.8326,35.9699,41900.0
2006-10-24 10:50:00,52.4,52.42,52.27,52.35,29300.0,35.9699,35.9836,35.8806,35.9355,29300.0
2006-10-24 10:55:00,52.35,52.5,52.35,52.5,32600.0,35.9355,36.0385,35.9355,36.0385,32600.0
2006-10-24 11:00:00,52.48,52.48,52.39,52.46,22800.0,36.0248,36.0248,35.963,36.0111,22800.0
2006-10-24 11:05:00,52.45,52.56,52.45,52.54,36500.0,36.0042,36.0797,36.0042,36.066,36500.0
2006-10-24 11:10:00,52.54,52.66,52.52,52.65,89200.0,36.066,36.1483,36.0522,36.1415,89200.0
2006-10-24 11:15:00,52.65,52.65,52.6,52.62,26200.0,36.1415,36.1415,36.1072,36.1209,26200.0
2006-10-24 11:20:00,52.62,52.67,52.6,52.63,25000.0,36.1209,36.1552,36.1072,36.1277,25000.0
2006-10-24 11:25:00,52.6,52.68,52.58,52.65,35200.0,36.1072,36.1621,36.0934,36.1415,35200.0
2006-10-24 11:30:00,52.64,52.69,52.63,52.65,30800.0,36.1346,36.1689,36.1277,36.1415,30800.0
2006-10-24 11:35:00,52.65,52.65,52.62,52.63,16300.0,36.1415,36.1415,36.1209,36.1277,16300.0
2006-10-24 11:40:00,52.64,52.64,52.58,52.59,21800.0,36.1346,36.1346,36.0934,36.1003,21800.0
2006-10-24 11:45:00,52.59,52.6,52.5,52.52,20100.0,36.1003,36.1072,36.0385,36.0522,20100.0
2006-10-24 11:50:00,52.53,52.64,52.53,52.61,45800.0,36.0591,36.1346,36.0591,36.114,45800.0
2006-10-24 11:55:00,52.6,52.72,52.6,52.62,63900.0,36.1072,36.1895,36.1072,36.1209,63900.0
2006-10-24 12:00:00,52.64,52.66,52.6,52.6,29700.0,36.1346,36.1483,36.1072,36.1072,29700.0
2006-10-24 12:05:00,52.61,52.61,52.54,52.54,13600.0,36.114,36.114,36.066,36.066,13600.0
2006-10-24 12:10:00,52.54,52.59,52.54,52.55,43400.0,36.066,36.1003,36.066,36.0728,43400.0
2006-10-24 12:15:00,52.55,52.57,52.54,52.57,24700.0,36.0728,36.0866,36.066,36.0866,24700.0
2006-10-24 12:20:00,52.56,52.6,52.53,52.57,21900.0,36.0797,36.1072,36.0591,36.0866,21900.0
2006-10-24 12:25:00,52.56,52.56,52.5,52.51,17200.0,36.0797,36.0797,36.0385,36.0454,17200.0
2006-10-24 12:30:00,52.51,52.54,52.51,52.51,39200.0,36.0454,36.066,36.0454,36.0454,39200.0
2006-10-24 12:35:00,52.51,52.53,52.5,52.5,30600.0,36.0454,36.0591,36.0385,36.0385,30600.0
2006-10-24 12:40:00,52.5,52.51,52.45,52.47,29800.0,36.0385,36.0454,36.0042,36.0179,29800.0
2006-10-24 12:45:00,52.48,52.48,52.4,52.43,37700.0,36.0248,36.0248,35.9699,35.9905,37700.0
2006-10-24 12:50:00,52.44,52.45,52.33,52.36,58300.0,35.9973,36.0042,35.9218,35.9424,58300.0
2006-10-24 12:55:00,52.38,52.38,52.3,52.32,39200.0,35.9561,35.9561,35.9012,35.9149,39200.0
2006-10-24 13:00:00,52.34,52.37,52.32,52.37,23800.0,35.9287,35.9493,35.9149,35.9493,23800.0
2006-10-24 13:05:00,52.37,52.39,52.35,52.36,23800.0,35.9493,35.963,35.9355,35.9424,23800.0
2006-10-24 13:10:00,52.35,52.45,52.35,52.43,34000.0,35.9355,36.0042,35.9355,35.9905,34000.0
2006-10-24 13:15:00,52.42,52.45,52.4,52.41,16800.0,35.9836,36.0042,35.9699,35.9767,16800.0
2006-10-24 13:20:00,52.41,52.45,52.4,52.44,17400.0,35.9767,36.0042,35.9699,35.9973,17400.0
2006-10-24 13:25:00,52.43,52.45,52.42,52.43,9900.0,35.9905,36.0042,35.9836,35.9905,9900.0
2006-10-24 13:30:00,52.43,52.45,52.43,52.45,17200.0,35.9905,36.0042,35.9905,36.0042,17200.0
2006-10-24 13:35:00,52.45,52.52,52.4,52.4,43100.0,36.0042,36.0522,35.9699,35.9699,43100.0
2006-10-24 13:40:00,52.4,52.42,52.36,52.4,41100.0,35.9699,35.9836,35.9424,35.9699,41100.0
2006-10-24 13:45:00,52.39,52.43,52.36,52.38,40200.0,35.963,35.9905,35.9424,35.9561,40200.0
2006-10-24 13:50:00,52.38,52.41,52.36,52.37,27800.0,35.9561,35.9767,35.9424,35.9493,27800.0
2006-10-24 13:55:00,52.37,52.41,52.33,52.4,31200.0,35.9493,35.9767,35.9218,35.9699,31200.0
2006-10-24 14:00:00,52.41,52.46,52.38,52.45,51400.0,35.9767,36.0111,35.9561,36.0042,51400.0
2006-10-24 14:05:00,52.45,52.52,52.41,52.47,44900.0,36.0042,36.0522,35.9767,36.0179,44900.0
2006-10-24 14:10:00,52.5,52.5,52.33,52.35,34700.0,36.0385,36.0385,35.9218,35.9355,34700.0
2006-10-24 14:15:00,52.33,52.36,52.28,52.3,49300.0,35.9218,35.9424,35.8875,35.9012,49300.0
2006-10-24 14:20:00,52.3,52.31,52.29,52.3,21500.0,35.9012,35.9081,35.8944,35.9012,21500.0
2006-10-24 14:25:00,52.3,52.49,52.29,52.43,53100.0,35.9012,36.0316,35.8944,35.9905,53100.0
2006-10-24 14:30:00,52.43,52.45,52.41,52.41,13300.0,35.9905,36.0042,35.9767,35.9767,13300.0
2006-10-24 14:35:00,52.41,52.45,52.41,52.44,17300.0,35.9767,36.0042,35.9767,35.9973,17300.0
2006-10-24 14:40:00,52.44,52.44,52.42,52.44,10000.0,35.9973,35.9973,35.9836,35.9973,10000.0
2006-10-24 14:45:00,52.44,52.45,52.42,52.42,23200.0,35.9973,36.0042,35.9836,35.9836,23200.0
2006-10-24 14:50:00,52.43,52.43,52.41,52.42,23000.0,35.9905,35.9905,35.9767,35.9836,23000.0
2006-10-24 14:55:00,52.41,52.41,52.4,52.4,22900.0,35.9767,35.9767,35.9699,35.9699,22900.0
2006-10-24 15:00:00,52.4,52.47,52.4,52.46,21900.0,35.9699,36.0179,35.9699,36.0111,21900.0
2006-10-24 15:05:00,52.46,52.46,52.38,52.4,17000.0,36.0111,36.0111,35.9561,35.9699,17000.0
2006-10-24 15:10:00,52.4,52.43,52.38,52.38,19300.0,35.9699,35.9905,35.9561,35.9561,19300.0
2006-10-24 15:15:00,52.38,52.39,52.37,52.37,10300.0,35.9561,35.963,35.9493,35.9493,10300.0
2006-10-24 15:20:00,52.36,52.37,52.34,52.36,21300.0,35.9424,35.9493,35.9287,35.9424,21300.0
2006-10-24 15:25:00,52.37,52.41,52.34,52.35,27900.0,35.9493,35.9767,35.9287,35.9355,27900.0
2006-10-24 15:30:00,52.35,52.39,52.34,52.34,16600.0,35.9355,35.963,35.9287,35.9287,16600.0
2006-10-24 15:35:00,52.35,52.41,52.35,52.41,19500.0,35.9355,35.9767,35.9355,35.9767,19500.0
2006-10-24 15:40:00,52.42,52.43,52.37,52.42,24100.0,35.9836,35.9905,35.9493,35.9836,24100.0
2006-10-24 15:45:00,52.42,52.45,52.39,52.42,23700.0,35.9836,36.0042,35.963,35.9836,23700.0
2006-10-24 15:50:00,52.42,52.53,52.42,52.53,167700.0,35.9836,36.0591,35.9836,36.0591,167700.0
2006-10-24 15:55:00,52.52,52.62,52.46,52.57,184100.0,36.0522,36.1209,36.0111,36.0866,184100.0
2006-10-25 09:30:00,52.52,53.0,52.29,52.9,227300.0,36.0522,36.3817,35.8944,36.3131,227300.0
2006-10-25 09:35:00,52.91,52.92,52.73,52.76,99800.0,36.32,36.3268,36.1964,36.217,99800.0
2006-10-25 09:40:00,52.75,52.81,52.63,52.65,61400.0,36.2101,36.2513,36.1277,36.1415,61400.0
2006-10-25 09:45:00,52.65,52.74,52.59,52.64,56100.0,36.1415,36.2033,36.1003,36.1346,56100.0
2006-10-25 09:50:00,52.61,52.75,52.61,52.75,37900.0,36.114,36.2101,36.114,36.2101,37900.0
2006-10-25 09:55:00,52.75,52.75,52.7,52.73,36900.0,36.2101,36.2101,36.1758,36.1964,36900.0
2006-10-25 10:00:00,52.72,52.75,52.65,52.73,77100.0,36.1895,36.2101,36.1415,36.1964,77100.0
2006-10-25 10:05:00,52.73,52.81,52.69,52.71,46000.0,36.1964,36.2513,36.1689,36.1827,46000.0
2006-10-25 10:10:00,52.69,52.81,52.69,52.79,48800.0,36.1689,36.2513,36.1689,36.2376,48800.0
2006-10-25 10:15:00,52.79,53.15,52.79,53.07,201300.0,36.2376,36.4847,36.2376,36.4298,201300.0
2006-10-25 10:20:00,53.11,53.11,52.96,53.05,95200.0,36.4572,36.4572,36.3543,36.4161,95200.0
2006-10-25 10:25:00,53.04,53.17,52.97,52.97,90600.0,36.4092,36.4984,36.3611,36.3611,90600.0
2006-10-25 10:30:00,52.96,52.99,52.88,52.88,73400.0,36.3543,36.3749,36.2994,36.2994,73400.0
2006-10-25 10:35:00,52.88,52.89,52.8,52.8,117600.0,36.2994,36.3062,36.2444,36.2444,117600.0
2006-10-25 10:40:00,52.8,52.88,52.72,52.79,246800.0,36.2444,36.2994,36.1895,36.2376,246800.0
2006-10-25 10:45:00,52.79,52.8,52.61,52.67,291700.0,36.2376,36.2444,36.114,36.1552,291700.0
2006-10-25 10:50:00,52.65,52.75,52.61,52.69,112500.0,36.1415,36.2101,36.114,36.1689,112500.0
2006-10-25 10:55:00,52.69,52.72,52.57,52.65,58800.0,36.1689,36.1895,36.0866,36.1415,58800.0
2006-10-25 11:00:00,52.64,52.73,52.62,52.69,33600.0,36.1346,36.1964,36.1209,36.1689,33600.0
2006-10-25 11:05:00,52.69,52.72,52.62,52.71,54100.0,36.1689,36.1895,36.1209,36.1827,54100.0
2006-10-25 11:10:00,52.72,52.73,52.54,52.56,40700.0,36.1895,36.1964,36.066,36.0797,40700.0
2006-10-25 11:15:00,52.55,52.66,52.52,52.66,30600.0,36.0728,36.1483,36.0522,36.1483,30600.0
2006-10-25 11:20:00,52.66,52.68,52.61,52.62,45900.0,36.1483,36.1621,36.114,36.1209,45900.0
2006-10-25 11:25:00,52.62,52.7,52.61,52.65,27700.0,36.1209,36.1758,36.114,36.1415,27700.0
2006-10-25 11:30:00,52.65,52.75,52.65,52.75,32500.0,36.1415,36.2101,36.1415,36.2101,32500.0
2006-10-25 11:35:00,52.75,52.85,52.74,52.85,51300.0,36.2101,36.2788,36.2033,36.2788,51300.0
2006-10-25 11:40:00,52.85,52.87,52.77,52.78,26100.0,36.2788,36.2925,36.2239,36.2307,26100.0
2006-10-25 11:45:00,52.79,52.84,52.56,52.56,30400.0,36.2376,36.2719,36.0797,36.0797,30400.0
2006-10-25 11:50:00,52.57,52.58,52.55,52.56,26700.0,36.0866,36.0934,36.0728,36.0797,26700.0
2006-10-25 11:55:00,52.57,52.58,52.56,52.58,21300.0,36.0866,36.0934,36.0797,36.0934,21300.0
2006-10-25 12:00:00,52.58,52.58,52.51,52.55,51200.0,36.0934,36.0934,36.0454,36.0728,51200.0
2006-10-25 12:05:00,52.55,52.58,52.5,52.56,34900.0,36.0728,36.0934,36.0385,36.0797,34900.0
2006-10-25 12:10:00,52.55,52.58,52.51,52.55,28900.0,36.0728,36.0934,36.0454,36.0728,28900.0
2006-10-25 12:15:00,52.56,52.57,52.46,52.57,33800.0,36.0797,36.0866,36.0111,36.0866,33800.0
2006-10-25 12:20:00,52.55,52.56,52.41,52.44,45500.0,36.0728,36.0797,35.9767,35.9973,45500.0
2006-10-25 12:25:00,52.45,52.47,52.34,52.36,35700.0,36.0042,36.0179,35.9287,35.9424,35700.0
2006-10-25 12:30:00,52.37,52.38,52.27,52.27,47200.0,35.9493,35.9561,35.8806,35.8806,47200.0
2006-10-25 12:35:00,52.27,52.28,52.15,52.17,232100.0,35.8806,35.8875,35.7983,35.812,232100.0
2006-10-25 12:40:00,52.16,52.25,52.13,52.14,40600.0,35.8051,35.8669,35.7845,35.7914,40600.0
2006-10-25 12:45:00,52.14,52.19,52.1,52.12,45900.0,35.7914,35.8257,35.7639,35.7777,45900.0
2006-10-25 12:50:00,52.12,52.25,52.11,52.23,42100.0,35.7777,35.8669,35.7708,35.8532,42100.0
2006-10-25 12:55:00,52.24,52.26,52.2,52.25,91000.0,35.86,35.8738,35.8326,35.8669,91000.0
2006-10-25 13:00:00,52.25,52.25,52.22,52.22,19800.0,35.8669,35.8669,35.8463,35.8463,19800.0
2006-10-25 13:05:00,52.21,52.26,52.15,52.18,27800.0,35.8394,35.8738,35.7983,35.8188,27800.0
2006-10-25 13:10:00,52.18,52.28,52.16,52.17,21900.0,35.8188,35.8875,35.8051,35.812,21900.0
2006-10-25 13:15:00,52.17,52.25,52.13,52.13,82600.0,35.812,35.8669,35.7845,35.7845,82600.0
2006-10-25 13:20:00,52.15,52.16,52.14,52.16,13000.0,35.7983,35.8051,35.7914,35.8051,13000.0
2006-10-25 13:25:00,52.15,52.16,52.14,52.15,6400.0,35.7983,35.8051,35.7914,35.7983,6400.0
2006-10-25 13:30:00,52.15,52.15,52.14,52.14,4800.0,35.7983,35.7983,35.7914,35.7914,4800.0
2006-10-25 13:35:00,52.14,52.15,52.11,52.13,23700.0,35.7914,35.7983,35.7708,35.7845,23700.0
2006-10-25 13:40:00,52.12,52.14,52.12,52.12,15300.0,35.7777,35.7914,35.7777,35.7777,15300.0
2006-10-25 13:45:00,52.13,52.16,52.02,52.04,42800.0,35.7845,35.8051,35.709,35.7227,42800.0
2006-10-25 13:50:00,52.04,52.19,52.02,52.18,174700.0,35.7227,35.8257,35.709,35.8188,174700.0
2006-10-25 13:55:00,52.17,52.25,52.15,52.18,38500.0,35.812,35.8669,35.7983,35.8188,38500.0
2006-10-25 14:00:00,52.18,52.2,52.14,52.19,24800.0,35.8188,35.8326,35.7914,35.8257,24800.0
2006-10-25 14:05:00,52.19,52.25,52.17,52.17,31300.0,35.8257,35.8669,35.812,35.812,31300.0
2006-10-25 14:10:00,52.16,52.45,52.1,52.29,59200.0,35.8051,36.0042,35.7639,35.8944,59200.0
2006-10-25 14:15:00,52.32,52.49,52.14,52.45,91500.0,35.9149,36.0316,35.7914,36.0042,91500.0
2006-10-25 14:20:00,52.44,52.47,52.25,52.39,109600.0,35.9973,36.0179,35.8669,35.963,109600.0
2006-10-25 14:25:00,52.36,52.44,52.24,52.41,63200.0,35.9424,35.9973,35.86,35.9767,63200.0
2006-10-25 14:30:00,52.39,52.39,52.23,52.3,84500.0,35.963,35.963,35.8532,35.9012,84500.0
2006-10-25 14:35:00,52.3,52.38,52.19,52.27,96100.0,35.9012,35.9561,35.8257,35.8806,96100.0
2006-10-25 14:40:00,52.25,52.36,52.2,52.28,47600.0,35.8669,35.9424,35.8326,35.8875,47600.0
2006-10-25 14:45:00,52.29,52.45,52.27,52.32,42200.0,35.8944,36.0042,35.8806,35.9149,42200.0
2006-10-25 14:50:00,52.31,52.41,52.28,52.28,52600.0,35.9081,35.9767,35.8875,35.8875,52600.0
2006-10-25 14:55:00,52.28,52.39,52.28,52.35,36100.0,35.8875,35.963,35.8875,35.9355,36100.0
2006-10-25 15:00:00,52.35,52.42,52.3,52.35,36300.0,35.9355,35.9836,35.9012,35.9355,36300.0
2006-10-25 15:05:00,52.36,52.43,52.34,52.37,45700.0,35.9424,35.9905,35.9287,35.9493,45700.0
2006-10-25 15:10:00,52.37,52.51,52.35,52.46,47800.0,35.9493,36.0454,35.9355,36.0111,47800.0
2006-10-25 15:15:00,52.45,52.5,52.44,52.47,54000.0,36.0042,36.0385,35.9973,36.0179,54000.0
2006-10-25 15:20:00,52.45,52.5,52.43,52.43,49500.0,36.0042,36.0385,35.9905,35.9905,49500.0
2006-10-25 15:25:00,52.42,52.47,52.4,52.4,44000.0,35.9836,36.0179,35.9699,35.9699,44000.0
2006-10-25 15:30:00,52.4,52.45,52.4,52.44,33100.0,35.9699,36.0042,35.9699,35.9973,33100.0
2006-10-25 15:35:00,52.44,52.56,52.44,52.54,56700.0,35.9973,36.0797,35.9973,36.066,56700.0
2006-10-25 15:40:00,52.55,52.57,52.49,52.55,49700.0,36.0728,36.0866,36.0316,36.0728,49700.0
2006-10-25 15:45:00,52.53,52.57,52.47,52.52,42200.0,36.0591,36.0866,36.0179,36.0522,42200.0
2006-10-25 15:50:00,52.52,52.59,52.49,52.56,64200.0,36.0522,36.1003,36.0316,36.0797,64200.0
2006-10-25 15:55:00,52.57,52.6,52.5,52.57,91700.0,36.0866,36.1072,36.0385,36.0866,91700.0
2006-10-26 09:30:00,52.75,52.79,52.57,52.71,83200.0,36.2101,36.2376,36.0866,36.1827,83200.0
2006-10-26 09:35:00,52.66,52.72,52.57,52.59,42900.0,36.1483,36.1895,36.0866,36.1003,42900.0
2006-10-26 09:40:00,52.59,52.67,52.56,52.62,48000.0,36.1003,36.1552,36.0797,36.1209,48000.0
2006-10-26 09:45:00,52.64,52.73,52.64,52.69,17900.0,36.1346,36.1964,36.1346,36.1689,17900.0
2006-10-26 09:50:00,52.69,52.69,52.61,52.64,37500.0,36.1689,36.1689,36.114,36.1346,37500.0
2006-10-26 09:55:00,52.65,52.67,52.6,52.62,32800.0,36.1415,36.1552,36.1072,36.1209,32800.0
2006-10-26 10:00:00,52.62,52.73,52.62,52.7,42200.0,36.1209,36.1964,36.1209,36.1758,42200.0
2006-10-26 10:05:00,52.71,52.78,52.68,52.74,51900.0,36.1827,36.2307,36.1621,36.2033,51900.0
2006-10-26 10:10:00,52.75,52.82,52.73,52.82,21800.0,36.2101,36.2582,36.1964,36.2582,21800.0
2006-10-26 10:15:00,52.83,52.9,52.76,52.86,55700.0,36.265,36.3131,36.217,36.2856,55700.0
2006-10-26 10:20:00,52.86,52.87,52.78,52.8,33400.0,36.2856,36.2925,36.2307,36.2444,33400.0
2006-10-26 10:25:00,52.8,52.81,52.66,52.72,38800.0,36.2444,36.2513,36.1483,36.1895,38800.0
2006-10-26 10:30:00,52.72,52.72,52.66,52.66,34000.0,36.1895,36.1895,36.1483,36.1483,34000.0
2006-10-26 10:35:00,52.66,52.77,52.66,52.71,47900.0,36.1483,36.2239,36.1483,36.1827,47900.0
2006-10-26 10:40:00,52.7,52.71,52.5,52.52,32300.0,36.1758,36.1827,36.0385,36.0522,32300.0
2006-10-26 10:45:00,52.54,52.7,52.5,52.68,94900.0,36.066,36.1758,36.0385,36.1621,94900.0
2006-10-26 10:50:00,52.68,52.71,52.62,52.7,31900.0,36.1621,36.1827,36.1209,36.1758,31900.0
2006-10-26 10:55:00,52.72,52.72,52.66,52.69,30500.0,36.1895,36.1895,36.1483,36.1689,30500.0
2006-10-26 11:00:00,52.69,52.72,52.67,52.71,49500.0,36.1689,36.1895,36.1552,36.1827,49500.0
2006-10-26 11:05:00,52.7,52.73,52.7,52.71,28800.0,36.1758,36.1964,36.1758,36.1827,28800.0
2006-10-26 11:10:00,52.73,52.82,52.72,52.8,40500.0,36.1964,36.2582,36.1895,36.2444,40500.0
2006-10-26 11:15:00,52.8,52.86,52.79,52.83,19200.0,36.2444,36.2856,36.2376,36.265,19200.0
2006-10-26 11:20:00,52.82,52.89,52.79,52.89,27400.0,36.2582,36.3062,36.2376,36.3062,27400.0
2006-10-26 11:25:00,52.89,52.93,52.85,52.92,23300.0,36.3062,36.3337,36.2788,36.3268,23300.0
2006-10-26 11:30:00,52.95,52.97,52.93,52.96,17700.0,36.3474,36.3611,36.3337,36.3543,17700.0
2006-10-26 11:35:00,52.97,53.03,52.95,53.02,123300.0,36.3611,36.4023,36.3474,36.3955,123300.0
2006-10-26 11:40:00,53.03,53.1,52.99,52.99,28800.0,36.4023,36.4504,36.3749,36.3749,28800.0
2006-10-26 11:45:00,52.99,53.07,52.99,53.07,48900.0,36.3749,36.4298,36.3749,36.4298,48900.0
2006-10-26 11:50:00,53.06,53.08,53.05,53.05,30100.0,36.4229,36.4367,36.4161,36.4161,30100.0
2006-10-26 11:55:00,53.05,53.08,53.04,53.06,19800.0,36.4161,36.4367,36.4092,36.4229,19800.0
2006-10-26 12:00:00,53.06,53.08,53.06,53.07,27400.0,36.4229,36.4367,36.4229,36.4298,27400.0
2006-10-26 12:05:00,53.07,53.09,53.06,53.07,37700.0,36.4298,36.4435,36.4229,36.4298,37700.0
2006-10-26 12:10:00,53.06,53.1,53.06,53.1,41200.0,36.4229,36.4504,36.4229,36.4504,41200.0
2006-10-26 12:15:00,53.1,53.11,53.05,53.06,26000.0,36.4504,36.4572,36.4161,36.4229,26000.0
2006-10-26 12:20:00,53.05,53.12,53.04,53.1,61500.0,36.4161,36.4641,36.4092,36.4504,61500.0
2006-10-26 12:25:00,53.1,53.12,53.08,53.12,21800.0,36.4504,36.4641,36.4367,36.4641,21800.0
2006-10-26 12:30:00,53.11,53.12,53.1,53.12,35300.0,36.4572,36.4641,36.4504,36.4641,35300.0
2006-10-26 12:35:00,53.1,53.11,53.06,53.08,33800.0,36.4504,36.4572,36.4229,36.4367,33800.0
2006-10-26 12:40:00,53.07,53.1,53.05,53.1,27900.0,36.4298,36.4504,36.4161,36.4504,27900.0
2006-10-26 12:45:00,53.09,53.09,53.07,53.07,6300.0,36.4435,36.4435,36.4298,36.4298,6300.0
2006-10-26 12:50:00,53.08,53.1,53.07,53.09,12000.0,36.4367,36.4504,36.4298,36.4435,12000.0
2006-10-26 12:55:00,53.09,53.18,53.09,53.17,49500.0,36.4435,36.5053,36.4435,36.4984,49500.0
2006-10-26 13:00:00,53.15,53.3,53.15,53.19,63200.0,36.4847,36.5877,36.4847,36.5122,63200.0
2006-10-26 13:05:00,53.19,53.22,53.18,53.18,19100.0,36.5122,36.5328,36.5053,36.5053,19100.0
2006-10-26 13:10:00,53.18,53.19,53.15,53.17,20000.0,36.5053,36.5122,36.4847,36.4984,20000.0
2006-10-26 13:15:00,53.17,53.18,53.15,53.18,34200.0,36.4984,36.5053,36.4847,36.5053,34200.0
2006-10-26 13:20:00,53.18,53.2,53.17,53.17,30900.0,36.5053,36.519,36.4984,36.4984,30900.0
2006-10-26 13:25:00,53.17,53.28,53.17,53.24,23800.0,36.4984,36.5739,36.4984,36.5465,23800.0
2006-10-26 13:30:00,53.24,53.29,53.23,53.29,22000.0,36.5465,36.5808,36.5396,36.5808,22000.0
2006-10-26 13:35:00,53.29,53.5,53.29,53.49,84800.0,36.5808,36.725,36.5808,36.7181,84800.0
2006-10-26 13:40:00,53.5,53.57,53.48,53.56,85000.0,36.725,36.773,36.7112,36.7661,85000.0
2006-10-26 13:45:00,53.55,53.74,53.52,53.66,106600.0,36.7593,36.8897,36.7387,36.8348,106600.0
2006-10-26 13:50:00,53.66,53.67,53.6,53.61,55700.0,36.8348,36.8417,36.7936,36.8005,55700.0
2006-10-26 13:55:00,53.61,53.64,53.6,53.61,60400.0,36.8005,36.8211,36.7936,36.8005,60400.0
2006-10-26 14:00:00,53.61,53.74,53.6,53.69,63500.0,36.8005,36.8897,36.7936,36.8554,63500.0
2006-10-26 14:05:00,53.71,53.83,53.71,53.71,74100.0,36.8691,36.9515,36.8691,36.8691,74100.0
2006-10-26 14:10:00,53.73,53.77,53.7,53.71,38200.0,36.8828,36.9103,36.8622,36.8691,38200.0
2006-10-26 14:15:00,53.7,53.7,53.63,53.67,29000.0,36.8622,36.8622,36.8142,36.8417,29000.0
2006-10-26 14:20:00,53.66,53.77,53.66,53.72,73900.0,36.8348,36.9103,36.8348,36.876,73900.0
2006-10-26 14:25:00,53.71,53.8,53.7,53.79,41400.0,36.8691,36.9309,36.8622,36.924,41400.0
2006-10-26 14:30:00,53.8,53.84,53.73,53.76,67800.0,36.9309,36.9584,36.8828,36.9034,67800.0
2006-10-26 14:35:00,53.76,53.82,53.73,53.82,44600.0,36.9034,36.9446,36.8828,36.9446,44600.0
2006-10-26 14:40:00,53.82,53.85,53.77,53.78,27900.0,36.9446,36.9652,36.9103,36.9172,27900.0
2006-10-26 14:45:00,53.77,53.79,53.66,53.7,74400.0,36.9103,36.924,36.8348,36.8622,74400.0
2006-10-26 14:50:00,53.71,53.8,53.68,53.75,33000.0,36.8691,36.9309,36.8485,36.8966,33000.0
2006-10-26 14:55:00,53.75,53.8,53.73,53.77,27100.0,36.8966,36.9309,36.8828,36.9103,27100.0
2006-10-26 15:00:00,53.77,53.78,53.65,53.67,27100.0,36.9103,36.9172,36.8279,36.8417,27100.0
2006-10-26 15:05:00,53.65,53.67,53.63,53.63,41900.0,36.8279,36.8417,36.8142,36.8142,41900.0
2006-10-26 15:10:00,53.63,53.65,53.58,53.61,40500.0,36.8142,36.8279,36.7799,36.8005,40500.0
2006-10-26 15:15:00,53.62,53.62,53.57,53.6,15400.0,36.8073,36.8073,36.773,36.7936,15400.0
2006-10-26 15:20:00,53.61,53.72,53.59,53.63,41500.0,36.8005,36.876,36.7867,36.8142,41500.0
2006-10-26 15:25:00,53.61,53.63,53.58,53.61,26400.0,36.8005,36.8142,36.7799,36.8005,26400.0
2006-10-26 15:30:00,53.61,53.62,53.49,53.5,45500.0,36.8005,36.8073,36.7181,36.725,45500.0
2006-10-26 15:35:00,53.51,53.62,53.5,53.6,33400.0,36.7318,36.8073,36.725,36.7936,33400.0
2006-10-26 15:40:00,53.6,53.66,53.51,53.53,35400.0,36.7936,36.8348,36.7318,36.7456,35400.0
2006-10-26 15:45:00,53.52,53.53,53.47,53.49,39800.0,36.7387,36.7456,36.7044,36.7181,39800.0
2006-10-26 15:50:00,53.49,53.59,53.48,53.5,56300.0,36.7181,36.7867,36.7112,36.725,56300.0
2006-10-26 15:55:00,53.49,53.5,53.43,53.49,90700.0,36.7181,36.725,36.6769,36.7181,90700.0
2006-10-27 09:30:00,53.52,53.53,53.23,53.34,85800.0,36.7387,36.7456,36.5396,36.6151,85800.0
2006-10-27 09:35:00,53.34,53.36,53.13,53.19,72300.0,36.6151,36.6289,36.471,36.5122,72300.0
2006-10-27 09:40:00,53.19,53.2,53.0,53.06,54700.0,36.5122,36.519,36.3817,36.4229,54700.0
2006-10-27 09:45:00,53.05,53.18,53.0,53.18,43700.0,36.4161,36.5053,36.3817,36.5053,43700.0
2006-10-27 09:50:00,53.2,53.27,53.13,53.15,50300.0,36.519,36.5671,36.471,36.4847,50300.0
2006-10-27 09:55:00,53.14,53.15,53.0,53.06,53300.0,36.4778,36.4847,36.3817,36.4229,53300.0
2006-10-27 10:00:00,53.03,53.17,53.02,53.07,47800.0,36.4023,36.4984,36.3955,36.4298,47800.0
2006-10-27 10:05:00,53.06,53.27,53.05,53.27,54800.0,36.4229,36.5671,36.4161,36.5671,54800.0
2006-10-27 10:10:00,53.24,53.35,53.22,53.34,27400.0,36.5465,36.622,36.5328,36.6151,27400.0
2006-10-27 10:15:00,53.34,53.4,53.3,53.4,31100.0,36.6151,36.6563,36.5877,36.6563,31100.0
2006-10-27 10:20:00,53.39,53.42,53.34,53.37,53500.0,36.6494,36.67,36.6151,36.6357,53500.0
2006-10-27 10:25:00,53.39,53.39,53.36,53.36,15400.0,36.6494,36.6494,36.6289,36.6289,15400.0
2006-10-27 10:30:00,53.38,53.4,53.29,53.4,41600.0,36.6426,36.6563,36.5808,36.6563,41600.0
2006-10-27 10:35:00,53.4,53.4,53.26,53.34,30900.0,36.6563,36.6563,36.5602,36.6151,30900.0
2006-10-27 10:40:00,53.33,53.34,53.22,53.22,18700.0,36.6083,36.6151,36.5328,36.5328,18700.0
2006-10-27 10:45:00,53.2,53.2,53.1,53.2,24600.0,36.519,36.519,36.4504,36.519,24600.0
2006-10-27 10:50:00,53.21,53.22,53.14,53.16,14400.0,36.5259,36.5328,36.4778,36.4916,14400.0
2006-10-27 10:55:00,53.16,53.17,53.1,53.11,20800.0,36.4916,36.4984,36.4504,36.4572,20800.0
2006-10-27 11:00:00,53.11,53.14,53.1,53.13,23200.0,36.4572,36.4778,36.4504,36.471,23200.0
2006-10-27 11:05:00,53.13,53.16,53.09,53.15,22700.0,36.471,36.4916,36.4435,36.4847,22700.0
2006-10-27 11:10:00,53.15,53.26,53.1,53.2,18900.0,36.4847,36.5602,36.4504,36.519,18900.0
2006-10-27 11:15:00,53.2,53.29,53.15,53.2,28300.0,36.519,36.5808,36.4847,36.519,28300.0
2006-10-27 11:20:00,53.19,53.25,53.14,53.21,19900.0,36.5122,36.5533,36.4778,36.5259,19900.0
2006-10-27 11:25:00,53.21,53.27,53.17,53.25,21500.0,36.5259,36.5671,36.4984,36.5533,21500.0
2006-10-27 11:30:00,53.25,53.25,53.15,53.18,21900.0,36.5533,36.5533,36.4847,36.5053,21900.0
2006-10-27 11:35:00,53.17,53.24,53.17,53.23,15500.0,36.4984,36.5465,36.4984,36.5396,15500.0
2006-10-27 11:40:00,53.23,53.28,53.21,53.23,13900.0,36.5396,36.5739,36.5259,36.5396,13900.0
2006-10-27 11:45:00,53.22,53.22,53.17,53.19,17300.0,36.5328,36.5328,36.4984,36.5122,17300.0
2006-10-27 11:50:00,53.21,53.31,53.2,53.23,20800.0,36.5259,36.5945,36.519,36.5396,20800.0
2006-10-27 11:55:00,53.27,53.3,53.24,53.27,9600.0,36.5671,36.5877,36.5465,36.5671,9600.0
2006-10-27 12:00:00,53.27,53.29,53.26,53.28,8500.0,36.5671,36.5808,36.5602,36.5739,8500.0
2006-10-27 12:05:00,53.28,53.29,53.26,53.26,4400.0,36.5739,36.5808,36.5602,36.5602,4400.0
2006-10-27 12:10:00,53.28,53.37,53.26,53.35,43300.0,36.5739,36.6357,36.5602,36.622,43300.0
2006-10-27 12:15:00,53.36,53.42,53.33,53.33,11100.0,36.6289,36.67,36.6083,36.6083,11100.0
2006-10-27 12:20:00,53.35,53.38,53.31,53.32,20600.0,36.622,36.6426,36.5945,36.6014,20600.0
2006-10-27 12:25:00,53.31,53.31,53.26,53.26,7100.0,36.5945,36.5945,36.5602,36.5602,7100.0
2006-10-27 12:30:00,53.26,53.37,53.25,53.37,10600.0,36.5602,36.6357,36.5533,36.6357,10600.0
2006-10-27 12:35:00,53.37,53.39,53.3,53.31,11200.0,36.6357,36.6494,36.5877,36.5945,11200.0
2006-10-27 12:40:00,53.32,53.34,53.32,53.33,8100.0,36.6014,36.6151,36.6014,36.6083,8100.0
2006-10-27 12:45:00,53.35,53.39,53.28,53.31,14100.0,36.622,36.6494,36.5739,36.5945,14100.0
2006-10-27 12:50:00,53.31,53.35,53.31,53.31,10200.0,36.5945,36.622,36.5945,36.5945,10200.0
2006-10-27 12:55:00,53.3,53.32,53.29,53.31,8600.0,36.5877,36.6014,36.5808,36.5945,8600.0
2006-10-27 13:00:00,53.32,53.42,53.32,53.41,16100.0,36.6014,36.67,36.6014,36.6632,16100.0
2006-10-27 13:05:00,53.4,53.42,53.4,53.42,10200.0,36.6563,36.67,36.6563,36.67,10200.0
2006-10-27 13:10:00,53.43,53.48,53.43,53.47,14500.0,36.6769,36.7112,36.6769,36.7044,14500.0
2006-10-27 13:15:00,53.47,53.48,53.4,53.41,20600.0,36.7044,36.7112,36.6563,36.6632,20600.0
2006-10-27 13:20:00,53.42,53.42,53.34,53.35,26900.0,36.67,36.67,36.6151,36.622,26900.0
2006-10-27 13:25:00,53.35,53.4,53.33,53.4,41400.0,36.622,36.6563,36.6083,36.6563,41400.0
2006-10-27 13:30:00,53.4,53.4,53.18,53.3,65800.0,36.6563,36.6563,36.5053,36.5877,65800.0
2006-10-27 13:35:00,53.29,53.33,53.22,53.33,30300.0,36.5808,36.6083,36.5328,36.6083,30300.0
2006-10-27 13:40:00,53.31,53.34,53.27,53.27,13000.0,36.5945,36.6151,36.5671,36.5671,13000.0
2006-10-27 13:45:00,53.27,53.27,53.1,53.15,50700.0,36.5671,36.5671,36.4504,36.4847,50700.0
2006-10-27 13:50:00,53.15,53.23,53.15,53.16,24000.0,36.4847,36.5396,36.4847,36.4916,24000.0
2006-10-27 13:55:00,53.16,53.21,53.15,53.17,25100.0,36.4916,36.5259,36.4847,36.4984,25100.0
2006-10-27 14:00:00,53.18,53.25,53.14,53.23,20600.0,36.5053,36.5533,36.4778,36.5396,20600.0
2006-10-27 14:05:00,53.21,53.21,53.13,53.2,13300.0,36.5259,36.5259,36.471,36.519,13300.0
2006-10-27 14:10:00,53.2,53.3,53.11,53.11,26100.0,36.519,36.5877,36.4572,36.4572,26100.0
2006-10-27 14:15:00,53.1,53.21,53.1,53.16,25500.0,36.4504,36.5259,36.4504,36.4916,25500.0
2006-10-27 14:20:00,53.16,53.18,53.03,53.07,43500.0,36.4916,36.5053,36.4023,36.4298,43500.0
2006-10-27 14:25:00,53.07,53.07,52.9,53.01,71800.0,36.4298,36.4298,36.3131,36.3886,71800.0
2006-10-27 14:30:00,53.0,53.14,53.0,53.05,82600.0,36.3817,36.4778,36.3817,36.4161,82600.0
2006-10-27 14:35:00,53.05,53.07,53.04,53.07,18400.0,36.4161,36.4298,36.4092,36.4298,18400.0
2006-10-27 14:40:00,53.06,53.07,52.96,53.05,55800.0,36.4229,36.4298,36.3543,36.4161,55800.0
2006-10-27 14:45:00,53.06,53.12,53.06,53.1,34700.0,36.4229,36.4641,36.4229,36.4504,34700.0
2006-10-27 14:50:00,53.1,53.1,52.92,52.97,76000.0,36.4504,36.4504,36.3268,36.3611,76000.0
2006-10-27 14:55:00,52.96,53.1,52.96,53.08,33600.0,36.3543,36.4504,36.3543,36.4367,33600.0
2006-10-27 15:00:00,53.07,53.09,53.03,53.09,21900.0,36.4298,36.4435,36.4023,36.4435,21900.0
2006-10-27 15:05:00,53.08,53.12,53.05,53.11,15900.0,36.4367,36.4641,36.4161,36.4572,15900.0
2006-10-27 15:10:00,53.11,53.15,53.08,53.12,26500.0,36.4572,36.4847,36.4367,36.4641,26500.0
2006-10-27 15:15:00,53.12,53.18,53.08,53.1,43600.0,36.4641,36.5053,36.4367,36.4504,43600.0
2006-10-27 15:20:00,53.08,53.22,53.08,53.12,34400.0,36.4367,36.5328,36.4367,36.4641,34400.0
2006-10-27 15:25:00,53.11,53.17,53.06,53.11,31200.0,36.4572,36.4984,36.4229,36.4572,31200.0
2006-10-27 15:30:00,53.1,53.15,53.08,53.08,30400.0,36.4504,36.4847,36.4367,36.4367,30400.0
2006-10-27 15:35:00,53.08,53.09,52.99,53.0,24600.0,36.4367,36.4435,36.3749,36.3817,24600.0
2006-10-27 15:40:00,53.01,53.01,52.88,52.91,125800.0,36.3886,36.3886,36.2994,36.32,125800.0
2006-10-27 15:45:00,52.91,53.07,52.9,53.06,40100.0,36.32,36.4298,36.3131,36.4229,40100.0
2006-10-27 15:50:00,53.05,53.05,53.0,53.02,50100.0,36.4161,36.4161,36.3817,36.3955,50100.0
2006-10-27 15:55:00,53.01,53.07,52.98,53.07,87300.0,36.3886,36.4298,36.368,36.4298,87300.0
2006-10-30 09:30:00,52.73,53.04,52.68,52.97,121000.0,36.1964,36.4092,36.1621,36.3611,121000.0
2006-10-30 09:35:00,52.94,52.94,52.7,52.7,77300.0,36.3405,36.3405,36.1758,36.1758,77300.0
2006-10-30 09:40:00,52.71,52.91,52.67,52.74,60300.0,36.1827,36.32,36.1552,36.2033,60300.0
2006-10-30 09:45:00,52.75,52.99,52.75,52.89,57700.0,36.2101,36.3749,36.2101,36.3062,57700.0
2006-10-30 09:50:00,52.89,52.92,52.7,52.73,25700.0,36.3062,36.3268,36.1758,36.1964,25700.0
2006-10-30 09:55:00,52.72,52.73,52.7,52.71,23900.0,36.1895,36.1964,36.1758,36.1827,23900.0
2006-10-30 10:00:00,52.7,52.79,52.64,52.66,52900.0,36.1758,36.2376,36.1346,36.1483,52900.0
2006-10-30 10:05:00,52.66,52.73,52.63,52.68,76800.0,36.1483,36.1964,36.1277,36.1621,76800.0
2006-10-30 10:10:00,52.64,52.73,52.63,52.7,47200.0,36.1346,36.1964,36.1277,36.1758,47200.0
2006-10-30 10:15:00,52.7,52.7,52.65,52.66,59800.0,36.1758,36.1758,36.1415,36.1483,59800.0
2006-10-30 10:20:00,52.66,52.74,52.65,52.69,26700.0,36.1483,36.2033,36.1415,36.1689,26700.0
2006-10-30 10:25:00,52.68,52.69,52.62,52.62,18400.0,36.1621,36.1689,36.1209,36.1209,18400.0
2006-10-30 10:30:00,52.63,52.67,52.62,52.62,22400.0,36.1277,36.1552,36.1209,36.1209,22400.0
2006-10-30 10:35:00,52.62,52.75,52.62,52.68,28100.0,36.1209,36.2101,36.1209,36.1621,28100.0
2006-10-30 10:40:00,52.67,52.77,52.65,52.65,50800.0,36.1552,36.2239,36.1415,36.1415,50800.0
2006-10-30 10:45:00,52.65,52.77,52.63,52.66,42400.0,36.1415,36.2239,36.1277,36.1483,42400.0
2006-10-30 10:50:00,52.68,52.74,52.65,52.67,17700.0,36.1621,36.2033,36.1415,36.1552,17700.0
2006-10-30 10:55:00,52.68,52.72,52.66,52.66,14100.0,36.1621,36.1895,36.1483,36.1483,14100.0
2006-10-30 11:00:00,52.66,52.77,52.65,52.77,71200.0,36.1483,36.2239,36.1415,36.2239,71200.0
2006-10-30 11:05:00,52.77,52.85,52.68,52.84,43900.0,36.2239,36.2788,36.1621,36.2719,43900.0
2006-10-30 11:10:00,52.83,53.03,52.8,52.83,60600.0,36.265,36.4023,36.2444,36.265,60600.0
2006-10-30 11:15:00,52.84,52.87,52.78,52.81,23600.0,36.2719,36.2925,36.2307,36.2513,23600.0
2006-10-30 11:20:00,52.82,52.98,52.82,52.98,26300.0,36.2582,36.368,36.2582,36.368,26300.0
2006-10-30 11:25:00,52.99,52.99,52.88,52.88,36100.0,36.3749,36.3749,36.2994,36.2994,36100.0
2006-10-30 11:30:00,52.89,52.96,52.88,52.89,20800.0,36.3062,36.3543,36.2994,36.3062,20800.0
2006-10-30 11:35:00,52.9,52.94,52.89,52.9,16500.0,36.3131,36.3405,36.3062,36.3131,16500.0
2006-10-30 11:40:00,52.91,52.94,52.89,52.9,14900.0,36.32,36.3405,36.3062,36.3131,14900.0
2006-10-30 11:45:00,52.89,52.9,52.85,52.85,21600.0,36.3062,36.3131,36.2788,36.2788,21600.0
2006-10-30 11:50:00,52.85,52.88,52.8,52.88,21900.0,36.2788,36.2994,36.2444,36.2994,21900.0
2006-10-30 11:55:00,52.87,53.0,52.85,52.93,36000.0,36.2925,36.3817,36.2788,36.3337,36000.0
2006-10-30 12:00:00,52.93,52.95,52.8,52.84,52400.0,36.3337,36.3474,36.2444,36.2719,52400.0
2006-10-30 12:05:00,52.83,52.93,52.82,52.89,18500.0,36.265,36.3337,36.2582,36.3062,18500.0
2006-10-30 12:10:00,52.9,52.95,52.88,52.91,11600.0,36.3131,36.3474,36.2994,36.32,11600.0
2006-10-30 12:15:00,52.91,52.92,52.76,52.76,25800.0,36.32,36.3268,36.217,36.217,25800.0
2006-10-30 12:20:00,52.76,52.83,52.75,52.82,12700.0,36.217,36.265,36.2101,36.2582,12700.0
2006-10-30 12:25:00,52.82,52.91,52.82,52.87,28500.0,36.2582,36.32,36.2582,36.2925,28500.0
2006-10-30 12:30:00,52.87,52.88,52.8,52.81,15500.0,36.2925,36.2994,36.2444,36.2513,15500.0
2006-10-30 12:35:00,52.81,52.82,52.76,52.81,18500.0,36.2513,36.2582,36.217,36.2513,18500.0
2006-10-30 12:40:00,52.79,52.84,52.79,52.84,33300.0,36.2376,36.2719,36.2376,36.2719,33300.0
2006-10-30 12:45:00,52.82,52.83,52.8,52.8,9000.0,36.2582,36.265,36.2444,36.2444,9000.0
2006-10-30 12:50:00,52.8,52.85,52.8,52.85,18700.0,36.2444,36.2788,36.2444,36.2788,18700.0
2006-10-30 12:55:00,52.84,52.89,52.83,52.89,16700.0,36.2719,36.3062,36.265,36.3062,16700.0
2006-10-30 13:00:00,52.89,52.9,52.88,52.9,21400.0,36.3062,36.3131,36.2994,36.3131,21400.0
2006-10-30 13:05:00,52.9,52.9,52.86,52.88,14200.0,36.3131,36.3131,36.2856,36.2994,14200.0
2006-10-30 13:10:00,52.88,52.95,52.88,52.94,10000.0,36.2994,36.3474,36.2994,36.3405,10000.0
2006-10-30 13:15:00,52.93,52.96,52.93,52.96,5400.0,36.3337,36.3543,36.3337,36.3543,5400.0
2006-10-30 13:20:00,52.96,53.08,52.96,52.96,28300.0,36.3543,36.4367,36.3543,36.3543,28300.0
2006-10-30 13:25:00,52.96,53.01,52.9,52.9,15400.0,36.3543,36.3886,36.3131,36.3131,15400.0
2006-10-30 13:30:00,52.9,52.99,52.9,52.99,12700.0,36.3131,36.3749,36.3131,36.3749,12700.0
2006-10-30 13:35:00,52.98,53.05,52.98,53.04,15300.0,36.368,36.4161,36.368,36.4092,15300.0
2006-10-30 13:40:00,53.03,53.16,53.02,53.12,22900.0,36.4023,36.4916,36.3955,36.4641,22900.0
2006-10-30 13:45:00,53.12,53.19,53.12,53.18,13400.0,36.4641,36.5122,36.4641,36.5053,13400.0
2006-10-30 13:50:00,53.18,53.18,53.12,53.16,10600.0,36.5053,36.5053,36.4641,36.4916,10600.0
2006-10-30 13:55:00,53.15,53.23,53.12,53.21,22200.0,36.4847,36.5396,36.4641,36.5259,22200.0
2006-10-30 14:00:00,53.22,53.23,53.18,53.23,14600.0,36.5328,36.5396,36.5053,36.5396,14600.0
2006-10-30 14:05:00,53.24,53.3,53.23,53.26,27500.0,36.5465,36.5877,36.5396,36.5602,27500.0
2006-10-30 14:10:00,53.25,53.25,53.2,53.22,8400.0,36.5533,36.5533,36.519,36.5328,8400.0
2006-10-30 14:15:00,53.23,53.29,53.23,53.29,51100.0,36.5396,36.5808,36.5396,36.5808,51100.0
2006-10-30 14:20:00,53.29,53.29,53.26,53.27,20800.0,36.5808,36.5808,36.5602,36.5671,20800.0
2006-10-30 14:25:00,53.27,53.3,53.21,53.24,43300.0,36.5671,36.5877,36.5259,36.5465,43300.0
2006-10-30 14:30:00,53.25,53.27,53.21,53.21,25100.0,36.5533,36.5671,36.5259,36.5259,25100.0
2006-10-30 14:35:00,53.2,53.29,53.19,53.23,25700.0,36.519,36.5808,36.5122,36.5396,25700.0
2006-10-30 14:40:00,53.24,53.3,53.24,53.26,23600.0,36.5465,36.5877,36.5465,36.5602,23600.0
2006-10-30 14:45:00,53.28,53.34,53.25,53.3,17400.0,36.5739,36.6151,36.5533,36.5877,17400.0
2006-10-30 14:50:00,53.3,53.31,53.28,53.28,17600.0,36.5877,36.5945,36.5739,36.5739,17600.0
2006-10-30 14:55:00,53.28,53.31,53.26,53.28,16900.0,36.5739,36.5945,36.5602,36.5739,16900.0
2006-10-30 15:00:00,53.26,53.4,53.23,53.35,35400.0,36.5602,36.6563,36.5396,36.622,35400.0
2006-10-30 15:05:00,53.35,53.36,53.26,53.27,36100.0,36.622,36.6289,36.5602,36.5671,36100.0
2006-10-30 15:10:00,53.26,53.28,53.21,53.23,21900.0,36.5602,36.5739,36.5259,36.5396,21900.0
2006-10-30 15:15:00,53.23,53.28,53.14,53.16,24800.0,36.5396,36.5739,36.4778,36.4916,24800.0
2006-10-30 15:20:00,53.14,53.15,53.09,53.1,32700.0,36.4778,36.4847,36.4435,36.4504,32700.0
2006-10-30 15:25:00,53.09,53.2,53.08,53.13,31000.0,36.4435,36.519,36.4367,36.471,31000.0
2006-10-30 15:30:00,53.12,53.23,53.11,53.18,23200.0,36.4641,36.5396,36.4572,36.5053,23200.0
2006-10-30 15:35:00,53.18,53.18,53.1,53.1,17000.0,36.5053,36.5053,36.4504,36.4504,17000.0
2006-10-30 15:40:00,53.11,53.19,53.08,53.08,35000.0,36.4572,36.5122,36.4367,36.4367,35000.0
2006-10-30 15:45:00,53.08,53.24,53.08,53.16,24100.0,36.4367,36.5465,36.4367,36.4916,24100.0
2006-10-30 15:50:00,53.17,53.26,53.16,53.2,24000.0,36.4984,36.5602,36.4916,36.519,24000.0
2006-10-30 15:55:00,53.2,53.21,53.1,53.1,33400.0,36.519,36.5259,36.4504,36.4504,33400.0
2006-10-31 09:30:00,53.06,53.79,52.92,53.63,161600.0,36.4229,36.924,36.3268,36.8142,161600.0
2006-10-31 09:35:00,53.65,53.69,53.54,53.61,42800.0,36.8279,36.8554,36.7524,36.8005,42800.0
2006-10-31 09:40:00,53.63,53.68,53.55,53.59,34300.0,36.8142,36.8485,36.7593,36.7867,34300.0
2006-10-31 09:45:00,53.59,53.8,53.57,53.63,66200.0,36.7867,36.9309,36.773,36.8142,66200.0
2006-10-31 09:50:00,53.64,53.69,53.59,53.67,48100.0,36.8211,36.8554,36.7867,36.8417,48100.0
2006-10-31 09:55:00,53.66,53.73,53.6,53.68,51800.0,36.8348,36.8828,36.7936,36.8485,51800.0
2006-10-31 10:00:00,53.68,53.76,53.52,53.69,73000.0,36.8485,36.9034,36.7387,36.8554,73000.0
2006-10-31 10:05:00,53.67,53.68,53.43,53.44,32300.0,36.8417,36.8485,36.6769,36.6838,32300.0
2006-10-31 10:10:00,53.42,53.53,53.36,53.41,58600.0,36.67,36.7456,36.6289,36.6632,58600.0
2006-10-31 10:15:00,53.41,53.56,53.34,53.5,52100.0,36.6632,36.7661,36.6151,36.725,52100.0
2006-10-31 10:20:00,53.49,53.51,53.35,53.46,48400.0,36.7181,36.7318,36.622,36.6975,48400.0
2006-10-31 10:25:00,53.46,53.46,53.3,53.37,44700.0,36.6975,36.6975,36.5877,36.6357,44700.0
2006-10-31 10:30:00,53.38,53.46,53.31,53.34,44000.0,36.6426,36.6975,36.5945,36.6151,44000.0
2006-10-31 10:35:00,53.35,53.42,53.29,53.37,44300.0,36.622,36.67,36.5808,36.6357,44300.0
2006-10-31 10:40:00,53.38,53.52,53.36,53.47,43400.0,36.6426,36.7387,36.6289,36.7044,43400.0
2006-10-31 10:45:00,53.46,53.64,53.43,53.55,45100.0,36.6975,36.8211,36.6769,36.7593,45100.0
2006-10-31 10:50:00,53.56,53.73,53.56,53.71,39400.0,36.7661,36.8828,36.7661,36.8691,39400.0
2006-10-31 10:55:00,53.7,53.76,53.6,53.7,41500.0,36.8622,36.9034,36.7936,36.8622,41500.0
2006-10-31 11:00:00,53.72,53.78,53.66,53.73,29400.0,36.876,36.9172,36.8348,36.8828,29400.0
2006-10-31 11:05:00,53.73,53.74,53.66,53.67,36400.0,36.8828,36.8897,36.8348,36.8417,36400.0
2006-10-31 11:10:00,53.69,53.72,53.67,53.69,30300.0,36.8554,36.876,36.8417,36.8554,30300.0
2006-10-31 11:15:00,53.7,53.72,53.55,53.65,55900.0,36.8622,36.876,36.7593,36.8279,55900.0
2006-10-31 11:20:00,53.64,53.66,53.6,53.62,28600.0,36.8211,36.8348,36.7936,36.8073,28600.0
2006-10-31 11:25:00,53.63,53.65,53.6,53.65,34700.0,36.8142,36.8279,36.7936,36.8279,34700.0
2006-10-31 11:30:00,53.66,53.68,53.6,53.68,42900.0,36.8348,36.8485,36.7936,36.8485,42900.0
2006-10-31 11:35:00,53.69,53.72,53.66,53.67,36500.0,36.8554,36.876,36.8348,36.8417,36500.0
2006-10-31 11:40:00,53.66,53.67,53.62,53.63,39900.0,36.8348,36.8417,36.8073,36.8142,39900.0
2006-10-31 11:45:00,53.61,53.61,53.51,53.54,35100.0,36.8005,36.8005,36.7318,36.7524,35100.0
2006-10-31 11:50:00,53.56,53.62,53.5,53.58,28400.0,36.7661,36.8073,36.725,36.7799,28400.0
2006-10-31 11:55:00,53.57,53.62,53.51,53.57,24900.0,36.773,36.8073,36.7318,36.773,24900.0
2006-10-31 12:00:00,53.56,53.58,53.47,53.51,47000.0,36.7661,36.7799,36.7044,36.7318,47000.0
2006-10-31 12:05:00,53.51,53.57,53.42,53.42,28800.0,36.7318,36.773,36.67,36.67,28800.0
2006-10-31 12:10:00,53.42,53.62,53.42,53.54,47700.0,36.67,36.8073,36.67,36.7524,47700.0
2006-10-31 12:15:00,53.54,53.59,53.51,53.58,25200.0,36.7524,36.7867,36.7318,36.7799,25200.0
2006-10-31 12:20:00,53.59,53.74,53.58,53.72,35500.0,36.7867,36.8897,36.7799,36.876,35500.0
2006-10-31 12:25:00,53.73,53.74,53.6,53.66,30800.0,36.8828,36.8897,36.7936,36.8348,30800.0
2006-10-31 12:30:00,53.66,53.67,53.6,53.61,23000.0,36.8348,36.8417,36.7936,36.8005,23000.0
2006-10-31 12:35:00,53.61,53.61,53.42,53.43,91400.0,36.8005,36.8005,36.67,36.6769,91400.0
2006-10-31 12:40:00,53.42,53.46,53.36,53.44,47500.0,36.67,36.6975,36.6289,36.6838,47500.0
2006-10-31 12:45:00,53.44,53.47,53.42,53.46,27900.0,36.6838,36.7044,36.67,36.6975,27900.0
2006-10-31 12:50:00,53.46,53.57,53.46,53.5,32600.0,36.6975,36.773,36.6975,36.725,32600.0
2006-10-31 12:55:00,53.5,53.53,53.43,53.43,50200.0,36.725,36.7456,36.6769,36.6769,50200.0
2006-10-31 13:00:00,53.43,53.54,53.43,53.52,53500.0,36.6769,36.7524,36.6769,36.7387,53500.0
2006-10-31 13:05:00,53.52,53.57,53.5,53.53,44600.0,36.7387,36.773,36.725,36.7456,44600.0
2006-10-31 13:10:00,53.52,53.54,53.46,53.54,28200.0,36.7387,36.7524,36.6975,36.7524,28200.0
2006-10-31 13:15:00,53.54,53.56,53.44,53.49,47900.0,36.7524,36.7661,36.6838,36.7181,47900.0
2006-10-31 13:20:00,53.52,53.53,53.45,53.46,43100.0,36.7387,36.7456,36.6906,36.6975,43100.0
2006-10-31 13:25:00,53.46,53.5,53.46,53.47,43400.0,36.6975,36.725,36.6975,36.7044,43400.0
2006-10-31 13:30:00,53.47,53.56,53.47,53.54,33200.0,36.7044,36.7661,36.7044,36.7524,33200.0
2006-10-31 13:35:00,53.53,53.53,53.38,53.39,45900.0,36.7456,36.7456,36.6426,36.6494,45900.0
2006-10-31 13:40:00,53.39,53.52,53.37,53.44,30800.0,36.6494,36.7387,36.6357,36.6838,30800.0
2006-10-31 13:45:00,53.45,53.5,53.41,53.43,26900.0,36.6906,36.725,36.6632,36.6769,26900.0
2006-10-31 13:50:00,53.43,53.48,53.41,53.46,31600.0,36.6769,36.7112,36.6632,36.6975,31600.0
2006-10-31 13:55:00,53.47,53.5,53.43,53.43,49000.0,36.7044,36.725,36.6769,36.6769,49000.0
2006-10-31 14:00:00,53.43,53.45,53.36,53.4,15800.0,36.6769,36.6906,36.6289,36.6563,15800.0
2006-10-31 14:05:00,53.4,53.4,53.34,53.36,11000.0,36.6563,36.6563,36.6151,36.6289,11000.0
2006-10-31 14:10:00,53.36,53.39,53.33,53.34,28700.0,36.6289,36.6494,36.6083,36.6151,28700.0
2006-10-31 14:15:00,53.34,53.52,53.33,53.45,59300.0,36.6151,36.7387,36.6083,36.6906,59300.0
2006-10-31 14:20:00,53.45,53.45,53.38,53.38,25700.0,36.6906,36.6906,36.6426,36.6426,25700.0
2006-10-31 14:25:00,53.4,53.47,53.37,53.42,34800.0,36.6563,36.7044,36.6357,36.67,34800.0
2006-10-31 14:30:00,53.44,53.52,53.44,53.48,81900.0,36.6838,36.7387,36.6838,36.7112,81900.0
2006-10-31 14:35:00,53.47,53.47,53.3,53.41,43500.0,36.7044,36.7044,36.5877,36.6632,43500.0
2006-10-31 14:40:00,53.41,53.43,53.32,53.37,23000.0,36.6632,36.6769,36.6014,36.6357,23000.0
2006-10-31 14:45:00,53.38,53.38,53.3,53.32,37600.0,36.6426,36.6426,36.5877,36.6014,37600.0
2006-10-31 14:50:00,53.32,53.32,53.28,53.31,23000.0,36.6014,36.6014,36.5739,36.5945,23000.0
2006-10-31 14:55:00,53.32,53.38,53.25,53.27,32200.0,36.6014,36.6426,36.5533,36.5671,32200.0
2006-10-31 15:00:00,53.26,53.33,53.25,53.3,36800.0,36.5602,36.6083,36.5533,36.5877,36800.0
2006-10-31 15:05:00,53.29,53.38,53.29,53.29,25900.0,36.5808,36.6426,36.5808,36.5808,25900.0
2006-10-31 15:10:00,53.29,53.34,53.21,53.31,44800.0,36.5808,36.6151,36.5259,36.5945,44800.0
2006-10-31 15:15:00,53.31,53.42,53.29,53.35,41900.0,36.5945,36.67,36.5808,36.622,41900.0
2006-10-31 15:20:00,53.35,53.38,53.31,53.38,35500.0,36.622,36.6426,36.5945,36.6426,35500.0
2006-10-31 15:25:00,53.38,53.5,53.38,53.5,56700.0,36.6426,36.725,36.6426,36.725,56700.0
2006-10-31 15:30:00,53.5,53.64,53.5,53.58,63600.0,36.725,36.8211,36.725,36.7799,63600.0
2006-10-31 15:35:00,53.59,53.7,53.58,53.68,52600.0,36.7867,36.8622,36.7799,36.8485,52600.0
2006-10-31 15:40:00,53.67,53.72,53.61,53.67,60100.0,36.8417,36.876,36.8005,36.8417,60100.0
2006-10-31 15:45:00,53.67,53.71,53.6,53.61,49100.0,36.8417,36.8691,36.7936,36.8005,49100.0
2006-10-31 15:50:00,53.6,53.6,53.38,53.38,65100.0,36.7936,36.7936,36.6426,36.6426,65100.0
2006-10-31 15:55:00,53.39,53.42,53.32,53.38,103900.0,36.6494,36.67,36.6014,36.6426,103900.0
2006-11-01 09:30:00,53.42,53.55,53.4,53.47,125300.0,36.67,36.7593,36.6563,36.7044,125300.0
2006-11-01 09:35:00,53.42,53.48,53.37,53.46,95100.0,36.67,36.7112,36.6357,36.6975,95100.0
2006-11-01 09:40:00,53.47,53.6,53.47,53.59,49000.0,36.7044,36.7936,36.7044,36.7867,49000.0
2006-11-01 09:45:00,53.61,53.72,53.59,53.71,70600.0,36.8005,36.876,36.7867,36.8691,70600.0
2006-11-01 09:50:00,53.7,53.74,53.64,53.65,47800.0,36.8622,36.8897,36.8211,36.8279,47800.0
2006-11-01 09:55:00,53.65,53.67,53.5,53.55,74100.0,36.8279,36.8417,36.725,36.7593,74100.0
2006-11-01 10:00:00,53.54,53.86,53.49,53.82,84400.0,36.7524,36.9721,36.7181,36.9446,84400.0
2006-11-01 10:05:00,53.82,53.93,53.75,53.81,66500.0,36.9446,37.0201,36.8966,36.9378,66500.0
2006-11-01 10:10:00,53.81,53.92,53.8,53.81,65400.0,36.9378,37.0133,36.9309,36.9378,65400.0
2006-11-01 10:15:00,53.82,53.83,53.76,53.79,94200.0,36.9446,36.9515,36.9034,36.924,94200.0
2006-11-01 10:20:00,53.79,53.79,53.71,53.71,51800.0,36.924,36.924,36.8691,36.8691,51800.0
2006-11-01 10:25:00,53.71,53.77,53.66,53.67,52100.0,36.8691,36.9103,36.8348,36.8417,52100.0
2006-11-01 10:30:00,53.67,53.74,53.6,53.64,71100.0,36.8417,36.8897,36.7936,36.8211,71100.0
2006-11-01 10:35:00,53.62,53.63,53.38,53.41,77700.0,36.8073,36.8142,36.6426,36.6632,77700.0
2006-11-01 10:40:00,53.4,53.48,53.4,53.46,57600.0,36.6563,36.7112,36.6563,36.6975,57600.0
2006-11-01 10:45:00,53.47,53.65,53.44,53.6,65400.0,36.7044,36.8279,36.6838,36.7936,65400.0
2006-11-01 10:50:00,53.65,53.71,53.63,53.65,27500.0,36.8279,36.8691,36.8142,36.8279,27500.0
2006-11-01 10:55:00,53.65,53.7,53.61,53.7,24600.0,36.8279,36.8622,36.8005,36.8622,24600.0
2006-11-01 11:00:00,53.71,53.84,53.66,53.67,39700.0,36.8691,36.9584,36.8348,36.8417,39700.0
2006-11-01 11:05:00,53.69,53.76,53.69,53.75,31000.0,36.8554,36.9034,36.8554,36.8966,31000.0
2006-11-01 11:10:00,53.75,53.78,53.6,53.61,32400.0,36.8966,36.9172,36.7936,36.8005,32400.0
2006-11-01 11:15:00,53.57,53.72,53.56,53.72,82500.0,36.773,36.876,36.7661,36.876,82500.0
2006-11-01 11:20:00,53.72,53.79,53.67,53.7,35500.0,36.876,36.924,36.8417,36.8622,35500.0
2006-11-01 11:25:00,53.69,53.79,53.69,53.78,24900.0,36.8554,36.924,36.8554,36.9172,24900.0
2006-11-01 11:30:00,53.78,53.78,53.71,53.71,16000.0,36.9172,36.9172,36.8691,36.8691,16000.0
2006-11-01 11:35:00,53.71,53.71,53.55,53.6,52100.0,36.8691,36.8691,36.7593,36.7936,52100.0
2006-11-01 11:40:00,53.6,53.61,53.5,53.5,40300.0,36.7936,36.8005,36.725,36.725,40300.0
2006-11-01 11:45:00,53.51,53.51,53.45,53.48,41500.0,36.7318,36.7318,36.6906,36.7112,41500.0
2006-11-01 11:50:00,53.48,53.49,53.35,53.41,81600.0,36.7112,36.7181,36.622,36.6632,81600.0
2006-11-01 11:55:00,53.41,53.47,53.36,53.41,30600.0,36.6632,36.7044,36.6289,36.6632,30600.0
2006-11-01 12:00:00,53.39,53.44,53.39,53.42,26500.0,36.6494,36.6838,36.6494,36.67,26500.0
2006-11-01 12:05:00,53.41,53.43,53.38,53.43,25500.0,36.6632,36.6769,36.6426,36.6769,25500.0
2006-11-01 12:10:00,53.42,53.42,53.4,53.4,16400.0,36.67,36.67,36.6563,36.6563,16400.0
2006-11-01 12:15:00,53.41,53.48,53.3,53.31,73300.0,36.6632,36.7112,36.5877,36.5945,73300.0
2006-11-01 12:20:00,53.31,53.31,53.28,53.31,18300.0,36.5945,36.5945,36.5739,36.5945,18300.0
2006-11-01 12:25:00,53.31,53.31,53.24,53.26,34300.0,36.5945,36.5945,36.5465,36.5602,34300.0
2006-11-01 12:30:00,53.26,53.29,53.23,53.26,30900.0,36.5602,36.5808,36.5396,36.5602,30900.0
2006-11-01 12:35:00,53.26,53.33,53.26,53.32,19800.0,36.5602,36.6083,36.5602,36.6014,19800.0
2006-11-01 12:40:00,53.32,53.32,53.24,53.25,23600.0,36.6014,36.6014,36.5465,36.5533,23600.0
2006-11-01 12:45:00,53.25,53.25,53.1,53.11,72200.0,36.5533,36.5533,36.4504,36.4572,72200.0
2006-11-01 12:50:00,53.11,53.12,53.01,53.06,30800.0,36.4572,36.4641,36.3886,36.4229,30800.0
2006-11-01 12:55:00,53.06,53.11,53.04,53.05,27900.0,36.4229,36.4572,36.4092,36.4161,27900.0
2006-11-01 13:00:00,53.05,53.09,53.05,53.08,13500.0,36.4161,36.4435,36.4161,36.4367,13500.0
2006-11-01 13:05:00,53.08,53.48,53.08,53.08,60200.0,36.4367,36.7112,36.4367,36.4367,60200.0
2006-11-01 13:10:00,53.08,53.12,53.08,53.1,15500.0,36.4367,36.4641,36.4367,36.4504,15500.0
2006-11-01 13:15:00,53.1,53.12,53.09,53.1,24100.0,36.4504,36.4641,36.4435,36.4504,24100.0
2006-11-01 13:20:00,53.1,53.12,53.1,53.1,17800.0,36.4504,36.4641,36.4504,36.4504,17800.0
2006-11-01 13:25:00,53.1,53.2,53.1,53.17,26500.0,36.4504,36.519,36.4504,36.4984,26500.0
2006-11-01 13:30:00,53.16,53.19,53.14,53.14,15300.0,36.4916,36.5122,36.4778,36.4778,15300.0
2006-11-01 13:35:00,53.14,53.22,53.14,53.2,36300.0,36.4778,36.5328,36.4778,36.519,36300.0
2006-11-01 13:40:00,53.2,53.28,53.2,53.25,28400.0,36.519,36.5739,36.519,36.5533,28400.0
2006-11-01 13:45:00,53.25,53.34,53.21,53.23,30600.0,36.5533,36.6151,36.5259,36.5396,30600.0
2006-11-01 13:50:00,53.23,53.24,53.2,53.21,15200.0,36.5396,36.5465,36.519,36.5259,15200.0
2006-11-01 13:55:00,53.2,53.22,53.19,53.21,16800.0,36.519,36.5328,36.5122,36.5259,16800.0
2006-11-01 14:00:00,53.21,53.22,53.13,53.17,23200.0,36.5259,36.5328,36.471,36.4984,23200.0
2006-11-01 14:05:00,53.18,53.18,53.1,53.17,22900.0,36.5053,36.5053,36.4504,36.4984,22900.0
2006-11-01 14:10:00,53.18,53.18,53.09,53.14,33500.0,36.5053,36.5053,36.4435,36.4778,33500.0
2006-11-01 14:15:00,53.15,53.19,53.09,53.13,92100.0,36.4847,36.5122,36.4435,36.471,92100.0
2006-11-01 14:20:00,53.11,53.16,53.1,53.12,21500.0,36.4572,36.4916,36.4504,36.4641,21500.0
2006-11-01 14:25:00,53.11,53.16,53.09,53.12,26800.0,36.4572,36.4916,36.4435,36.4641,26800.0
2006-11-01 14:30:00,53.12,53.16,53.09,53.13,15200.0,36.4641,36.4916,36.4435,36.471,15200.0
2006-11-01 14:35:00,53.1,53.1,52.99,53.05,41100.0,36.4504,36.4504,36.3749,36.4161,41100.0
2006-11-01 14:40:00,53.05,53.07,52.97,52.99,25000.0,36.4161,36.4298,36.3611,36.3749,25000.0
2006-11-01 14:45:00,52.99,53.04,52.93,53.02,37600.0,36.3749,36.4092,36.3337,36.3955,37600.0
2006-11-01 14:50:00,53.01,53.06,52.96,53.03,34900.0,36.3886,36.4229,36.3543,36.4023,34900.0
2006-11-01 14:55:00,53.04,53.05,52.92,53.01,32000.0,36.4092,36.4161,36.3268,36.3886,32000.0
2006-11-01 15:00:00,53.01,53.01,52.81,52.83,54600.0,36.3886,36.3886,36.2513,36.265,54600.0
2006-11-01 15:05:00,52.84,52.87,52.6,52.63,62600.0,36.2719,36.2925,36.1072,36.1277,62600.0
2006-11-01 15:10:00,52.63,52.75,52.62,52.68,57100.0,36.1277,36.2101,36.1209,36.1621,57100.0
2006-11-01 15:15:00,52.68,52.68,52.52,52.56,52200.0,36.1621,36.1621,36.0522,36.0797,52200.0
2006-11-01 15:20:00,52.56,52.71,52.56,52.61,44200.0,36.0797,36.1827,36.0797,36.114,44200.0
2006-11-01 15:25:00,52.61,52.62,52.5,52.55,44000.0,36.114,36.1209,36.0385,36.0728,44000.0
2006-11-01 15:30:00,52.56,52.63,52.55,52.6,52400.0,36.0797,36.1277,36.0728,36.1072,52400.0
2006-11-01 15:35:00,52.58,52.68,52.53,52.63,50200.0,36.0934,36.1621,36.0591,36.1277,50200.0
2006-11-01 15:40:00,52.63,52.72,52.61,52.64,57800.0,36.1277,36.1895,36.114,36.1346,57800.0
2006-11-01 15:45:00,52.64,52.68,52.63,52.64,50900.0,36.1346,36.1621,36.1277,36.1346,50900.0
2006-11-01 15:50:00,52.65,52.75,52.64,52.68,65200.0,36.1415,36.2101,36.1346,36.1621,65200.0
2006-11-01 15:55:00,52.67,52.91,52.67,52.9,191400.0,36.1552,36.32,36.1552,36.3131,191400.0
2006-11-02 09:30:00,51.99,52.0,51.5,51.75,414900.0,35.6884,35.6953,35.3521,35.5237,414900.0
2006-11-02 09:35:00,51.83,52.9,51.77,52.21,339800.0,35.5786,36.3131,35.5374,35.8394,339800.0
2006-11-02 09:40:00,52.2,52.45,52.2,52.26,168300.0,35.8326,36.0042,35.8326,35.8738,168300.0
2006-11-02 09:45:00,52.27,52.36,52.11,52.22,253800.0,35.8806,35.9424,35.7708,35.8463,253800.0
2006-11-02 09:50:00,52.23,52.26,52.05,52.22,131500.0,35.8532,35.8738,35.7296,35.8463,131500.0
2006-11-02 09:55:00,52.22,52.33,52.13,52.28,111700.0,35.8463,35.9218,35.7845,35.8875,111700.0
2006-11-02 10:00:00,52.32,52.53,52.28,52.5,158500.0,35.9149,36.0591,35.8875,36.0385,158500.0
2006-11-02 10:05:00,52.49,52.56,52.4,52.53,114400.0,36.0316,36.0797,35.9699,36.0591,114400.0
2006-11-02 10:10:00,52.53,53.2,52.53,53.11,145700.0,36.0591,36.519,36.0591,36.4572,145700.0
2006-11-02 10:15:00,53.11,53.13,52.88,52.88,79000.0,36.4572,36.471,36.2994,36.2994,79000.0
2006-11-02 10:20:00,52.88,52.92,52.81,52.9,56000.0,36.2994,36.3268,36.2513,36.3131,56000.0
2006-11-02 10:25:00,52.91,53.37,52.4,53.31,152700.0,36.32,36.6357,35.9699,36.5945,152700.0
2006-11-02 10:30:00,53.31,53.31,52.98,53.11,75600.0,36.5945,36.5945,36.368,36.4572,75600.0
2006-11-02 10:35:00,53.11,53.25,53.11,53.23,56900.0,36.4572,36.5533,36.4572,36.5396,56900.0
2006-11-02 10:40:00,53.22,53.24,53.06,53.11,38700.0,36.5328,36.5465,36.4229,36.4572,38700.0
2006-11-02 10:45:00,53.1,53.28,53.08,53.25,45700.0,36.4504,36.5739,36.4367,36.5533,45700.0
2006-11-02 10:50:00,53.25,53.42,53.25,53.32,64300.0,36.5533,36.67,36.5533,36.6014,64300.0
2006-11-02 10:55:00,53.33,53.42,53.32,53.41,39100.0,36.6083,36.67,36.6014,36.6632,39100.0
2006-11-02 11:00:00,53.4,53.4,53.33,53.39,41400.0,36.6563,36.6563,36.6083,36.6494,41400.0
2006-11-02 11:05:00,53.39,53.41,53.22,53.24,53600.0,36.6494,36.6632,36.5328,36.5465,53600.0
2006-11-02 11:10:00,53.23,53.25,53.19,53.19,39300.0,36.5396,36.5533,36.5122,36.5122,39300.0
2006-11-02 11:15:00,53.2,53.21,53.03,53.06,56300.0,36.519,36.5259,36.4023,36.4229,56300.0
2006-11-02 11:20:00,53.06,53.22,53.06,53.15,46000.0,36.4229,36.5328,36.4229,36.4847,46000.0
2006-11-02 11:25:00,53.16,53.19,52.96,52.96,55600.0,36.4916,36.5122,36.3543,36.3543,55600.0
2006-11-02 11:30:00,52.97,53.03,52.92,52.99,39600.0,36.3611,36.4023,36.3268,36.3749,39600.0
2006-11-02 11:35:00,52.99,53.05,52.97,53.02,38000.0,36.3749,36.4161,36.3611,36.3955,38000.0
2006-11-02 11:40:00,53.02,53.02,52.95,52.95,19200.0,36.3955,36.3955,36.3474,36.3474,19200.0
2006-11-02 11:45:00,52.96,53.01,52.95,53.0,29500.0,36.3543,36.3886,36.3474,36.3817,29500.0
2006-11-02 11:50:00,53.0,53.02,52.97,53.0,28800.0,36.3817,36.3955,36.3611,36.3817,28800.0
2006-11-02 11:55:00,52.98,52.99,52.88,52.88,35500.0,36.368,36.3749,36.2994,36.2994,35500.0
2006-11-02 12:00:00,52.88,52.91,52.82,52.88,42100.0,36.2994,36.32,36.2582,36.2994,42100.0
2006-11-02 12:05:00,52.88,52.92,52.83,52.92,35800.0,36.2994,36.3268,36.265,36.3268,35800.0
2006-11-02 12:10:00,52.91,52.97,52.87,52.89,34900.0,36.32,36.3611,36.2925,36.3062,34900.0
2006-11-02 12:15:00,52.89,52.98,52.89,52.97,19200.0,36.3062,36.368,36.3062,36.3611,19200.0
2006-11-02 12:20:00,52.97,52.99,52.96,52.97,17200.0,36.3611,36.3749,36.3543,36.3611,17200.0
2006-11-02 12:25:00,52.97,52.97,52.87,52.87,19200.0,36.3611,36.3611,36.2925,36.2925,19200.0
2006-11-02 12:30:00,52.9,52.93,52.83,52.83,31400.0,36.3131,36.3337,36.265,36.265,31400.0
2006-11-02 12:35:00,52.83,52.85,52.71,52.72,23100.0,36.265,36.2788,36.1827,36.1895,23100.0
2006-11-02 12:40:00,52.71,52.72,52.6,52.63,33800.0,36.1827,36.1895,36.1072,36.1277,33800.0
2006-11-02 12:45:00,52.63,52.63,52.52,52.52,29700.0,36.1277,36.1277,36.0522,36.0522,29700.0
2006-11-02 12:50:00,52.5,52.52,52.46,52.46,70400.0,36.0385,36.0522,36.0111,36.0111,70400.0
2006-11-02 12:55:00,52.44,52.47,52.42,52.46,24900.0,35.9973,36.0179,35.9836,36.0111,24900.0
2006-11-02 13:00:00,52.47,52.53,52.42,52.44,68400.0,36.0179,36.0591,35.9836,35.9973,68400.0
2006-11-02 13:05:00,52.44,52.63,52.43,52.62,54000.0,35.9973,36.1277,35.9905,36.1209,54000.0
2006-11-02 13:10:00,52.62,52.64,52.48,52.6,71300.0,36.1209,36.1346,36.0248,36.1072,71300.0
2006-11-02 13:15:00,52.59,52.76,52.57,52.76,34700.0,36.1003,36.217,36.0866,36.217,34700.0
2006-11-02 13:20:00,52.76,52.76,52.67,52.67,29400.0,36.217,36.217,36.1552,36.1552,29400.0
2006-11-02 13:25:00,52.68,52.79,52.67,52.79,34000.0,36.1621,36.2376,36.1552,36.2376,34000.0
2006-11-02 13:30:00,52.79,52.81,52.7,52.7,19700.0,36.2376,36.2513,36.1758,36.1758,19700.0
2006-11-02 13:35:00,52.72,52.83,52.71,52.81,21100.0,36.1895,36.265,36.1827,36.2513,21100.0
2006-11-02 13:40:00,52.82,52.97,52.8,52.91,48300.0,36.2582,36.3611,36.2444,36.32,48300.0
2006-11-02 13:45:00,52.91,52.94,52.88,52.91,49900.0,36.32,36.3405,36.2994,36.32,49900.0
2006-11-02 13:50:00,52.91,52.95,52.89,52.89,25200.0,36.32,36.3474,36.3062,36.3062,25200.0
2006-11-02 13:55:00,52.89,52.92,52.81,52.88,36700.0,36.3062,36.3268,36.2513,36.2994,36700.0
2006-11-02 14:00:00,52.87,52.92,52.79,52.79,21800.0,36.2925,36.3268,36.2376,36.2376,21800.0
2006-11-02 14:05:00,52.79,52.82,52.78,52.79,16100.0,36.2376,36.2582,36.2307,36.2376,16100.0
2006-11-02 14:10:00,52.79,52.83,52.79,52.81,15500.0,36.2376,36.265,36.2376,36.2513,15500.0
2006-11-02 14:15:00,52.82,52.85,52.7,52.7,24100.0,36.2582,36.2788,36.1758,36.1758,24100.0
2006-11-02 14:20:00,52.69,52.78,52.68,52.69,32200.0,36.1689,36.2307,36.1621,36.1689,32200.0
2006-11-02 14:25:00,52.68,52.83,52.66,52.78,46100.0,36.1621,36.265,36.1483,36.2307,46100.0
2006-11-02 14:30:00,52.78,52.86,52.76,52.77,23800.0,36.2307,36.2856,36.217,36.2239,23800.0
2006-11-02 14:35:00,52.77,52.8,52.75,52.77,25600.0,36.2239,36.2444,36.2101,36.2239,25600.0
2006-11-02 14:40:00,52.76,52.81,52.75,52.81,17800.0,36.217,36.2513,36.2101,36.2513,17800.0
2006-11-02 14:45:00,52.8,52.9,52.8,52.9,40800.0,36.2444,36.3131,36.2444,36.3131,40800.0
2006-11-02 14:50:00,52.91,53.01,52.91,52.96,77600.0,36.32,36.3886,36.32,36.3543,77600.0
2006-11-02 14:55:00,52.97,52.98,52.89,52.9,39300.0,36.3611,36.368,36.3062,36.3131,39300.0
2006-11-02 15:00:00,52.9,53.06,52.9,53.04,60500.0,36.3131,36.4229,36.3131,36.4092,60500.0
2006-11-02 15:05:00,53.04,53.1,53.04,53.07,35900.0,36.4092,36.4504,36.4092,36.4298,35900.0
2006-11-02 15:10:00,53.07,53.08,53.01,53.05,61400.0,36.4298,36.4367,36.3886,36.4161,61400.0
2006-11-02 15:15:00,53.05,53.08,53.03,53.06,80800.0,36.4161,36.4367,36.4023,36.4229,80800.0
2006-11-02 15:20:00,53.07,53.07,53.04,53.04,57800.0,36.4298,36.4298,36.4092,36.4092,57800.0
2006-11-02 15:25:00,53.04,53.05,52.97,52.97,50400.0,36.4092,36.4161,36.3611,36.3611,50400.0
2006-11-02 15:30:00,52.98,53.01,52.97,52.99,70700.0,36.368,36.3886,36.3611,36.3749,70700.0
2006-11-02 15:35:00,52.98,52.99,52.95,52.97,42600.0,36.368,36.3749,36.3474,36.3611,42600.0
2006-11-02 15:40:00,52.97,52.98,52.92,52.93,58000.0,36.3611,36.368,36.3268,36.3337,58000.0
2006-11-02 15:45:00,52.93,52.95,52.89,52.91,98200.0,36.3337,36.3474,36.3062,36.32,98200.0
2006-11-02 15:50:00,52.91,53.01,52.91,52.97,139700.0,36.32,36.3886,36.32,36.3611,139700.0
2006-11-02 15:55:00,52.99,53.02,52.98,53.01,210200.0,36.3749,36.3955,36.368,36.3886,210200.0
2006-11-03 09:30:00,53.25,53.25,52.89,52.96,73200.0,36.5533,36.5533,36.3062,36.3543,73200.0
2006-11-03 09:35:00,52.96,53.0,52.83,52.89,111500.0,36.3543,36.3817,36.265,36.3062,111500.0
2006-11-03 09:40:00,52.89,52.99,52.78,52.93,81500.0,36.3062,36.3749,36.2307,36.3337,81500.0
2006-11-03 09:45:00,52.94,52.95,52.59,52.67,61900.0,36.3405,36.3474,36.1003,36.1552,61900.0
2006-11-03 09:50:00,52.67,52.76,52.55,52.58,38300.0,36.1552,36.217,36.0728,36.0934,38300.0
2006-11-03 09:55:00,52.57,52.66,52.54,52.63,35100.0,36.0866,36.1483,36.066,36.1277,35100.0
2006-11-03 10:00:00,52.63,52.72,52.63,52.69,41300.0,36.1277,36.1895,36.1277,36.1689,41300.0
2006-11-03 10:05:00,52.69,52.7,52.58,52.61,75000.0,36.1689,36.1758,36.0934,36.114,75000.0
2006-11-03 10:10:00,52.6,52.61,52.45,52.5,58300.0,36.1072,36.114,36.0042,36.0385,58300.0
2006-11-03 10:15:00,52.49,52.52,52.33,52.35,61900.0,36.0316,36.0522,35.9218,35.9355,61900.0
2006-11-03 10:20:00,52.35,52.5,52.32,52.4,53300.0,35.9355,36.0385,35.9149,35.9699,53300.0
2006-11-03 10:25:00,52.39,52.39,52.02,52.07,64200.0,35.963,35.963,35.709,35.7433,64200.0
2006-11-03 10:30:00,52.07,52.14,52.0,52.12,85800.0,35.7433,35.7914,35.6953,35.7777,85800.0
2006-11-03 10:35:00,52.11,52.16,52.01,52.09,84600.0,35.7708,35.8051,35.7022,35.7571,84600.0
2006-11-03 10:40:00,52.09,52.32,52.07,52.32,59200.0,35.7571,35.9149,35.7433,35.9149,59200.0
2006-11-03 10:45:00,52.31,52.32,51.92,51.95,72000.0,35.9081,35.9149,35.6404,35.661,72000.0
2006-11-03 10:50:00,51.96,51.96,51.85,51.9,56900.0,35.6678,35.6678,35.5923,35.6266,56900.0
2006-11-03 10:55:00,51.9,51.9,51.78,51.89,84800.0,35.6266,35.6266,35.5443,35.6198,84800.0
2006-11-03 11:00:00,51.9,52.0,51.86,51.86,46000.0,35.6266,35.6953,35.5992,35.5992,46000.0
2006-11-03 11:05:00,51.88,51.93,51.78,51.8,34800.0,35.6129,35.6472,35.5443,35.558,34800.0
2006-11-03 11:10:00,51.78,51.83,51.7,51.73,48400.0,35.5443,35.5786,35.4894,35.5099,48400.0
2006-11-03 11:15:00,51.72,51.74,51.62,51.7,46000.0,35.5031,35.5168,35.4344,35.4894,46000.0
2006-11-03 11:20:00,51.68,51.7,51.57,51.59,56200.0,35.4756,35.4894,35.4001,35.4138,56200.0
2006-11-03 11:25:00,51.58,51.62,51.56,51.6,35200.0,35.407,35.4344,35.3932,35.4207,35200.0
2006-11-03 11:30:00,51.59,51.73,51.58,51.73,21600.0,35.4138,35.5099,35.407,35.5099,21600.0
2006-11-03 11:35:00,51.73,51.82,51.7,51.76,30000.0,35.5099,35.5717,35.4894,35.5305,30000.0
2006-11-03 11:40:00,51.76,51.8,51.56,51.56,23500.0,35.5305,35.558,35.3932,35.3932,23500.0
2006-11-03 11:45:00,51.56,51.67,51.55,51.59,32700.0,35.3932,35.4688,35.3864,35.4138,32700.0
2006-11-03 11:50:00,51.61,51.63,51.57,51.57,16400.0,35.4276,35.4413,35.4001,35.4001,16400.0
2006-11-03 11:55:00,51.57,51.62,51.56,51.61,27200.0,35.4001,35.4344,35.3932,35.4276,27200.0
2006-11-03 12:00:00,51.62,51.62,51.57,51.58,34100.0,35.4344,35.4344,35.4001,35.407,34100.0
2006-11-03 12:05:00,51.57,51.61,51.56,51.6,32400.0,35.4001,35.4276,35.3932,35.4207,32400.0
2006-11-03 12:10:00,51.6,51.63,51.58,51.6,48900.0,35.4207,35.4413,35.407,35.4207,48900.0
2006-11-03 12:15:00,51.59,51.62,51.56,51.57,59500.0,35.4138,35.4344,35.3932,35.4001,59500.0
2006-11-03 12:20:00,51.56,51.58,51.51,51.57,102500.0,35.3932,35.407,35.3589,35.4001,102500.0
2006-11-03 12:25:00,51.56,51.57,51.52,51.53,31900.0,35.3932,35.4001,35.3658,35.3727,31900.0
2006-11-03 12:30:00,51.52,51.61,51.52,51.59,48800.0,35.3658,35.4276,35.3658,35.4138,48800.0
2006-11-03 12:35:00,51.6,51.72,51.59,51.72,32400.0,35.4207,35.5031,35.4138,35.5031,32400.0
2006-11-03 12:40:00,51.72,51.72,51.65,51.68,28800.0,35.5031,35.5031,35.455,35.4756,28800.0
2006-11-03 12:45:00,51.7,51.72,51.67,51.69,25000.0,35.4894,35.5031,35.4688,35.4825,25000.0
2006-11-03 12:50:00,51.69,51.69,51.52,51.55,84300.0,35.4825,35.4825,35.3658,35.3864,84300.0
2006-11-03 12:55:00,51.54,51.55,51.47,51.53,136100.0,35.3795,35.3864,35.3315,35.3727,136100.0
2006-11-03 13:00:00,51.52,51.53,51.4,51.52,63500.0,35.3658,35.3727,35.2834,35.3658,63500.0
2006-11-03 13:05:00,51.52,51.64,51.49,51.62,75800.0,35.3658,35.4482,35.3452,35.4344,75800.0
2006-11-03 13:10:00,51.64,51.64,51.56,51.62,24000.0,35.4482,35.4482,35.3932,35.4344,24000.0
2006-11-03 13:15:00,51.61,51.71,51.59,51.68,52700.0,35.4276,35.4962,35.4138,35.4756,52700.0
2006-11-03 13:20:00,51.67,51.84,51.65,51.84,39300.0,35.4688,35.5855,35.455,35.5855,39300.0
2006-11-03 13:25:00,51.83,51.85,51.73,51.8,27500.0,35.5786,35.5923,35.5099,35.558,27500.0
2006-11-03 13:30:00,51.77,51.83,51.76,51.8,9900.0,35.5374,35.5786,35.5305,35.558,9900.0
2006-11-03 13:35:00,51.8,51.83,51.53,51.78,45900.0,35.558,35.5786,35.3727,35.5443,45900.0
2006-11-03 13:40:00,51.79,51.79,51.6,51.61,19700.0,35.5511,35.5511,35.4207,35.4276,19700.0
2006-11-03 13:45:00,51.6,51.68,51.6,51.67,17700.0,35.4207,35.4756,35.4207,35.4688,17700.0
2006-11-03 13:50:00,51.65,51.8,51.65,51.8,16800.0,35.455,35.558,35.455,35.558,16800.0
2006-11-03 13:55:00,51.82,51.9,51.73,51.83,46000.0,35.5717,35.6266,35.5099,35.5786,46000.0
2006-11-03 14:00:00,51.83,51.86,51.7,51.73,30300.0,35.5786,35.5992,35.4894,35.5099,30300.0
2006-11-03 14:05:00,51.72,51.8,51.69,51.76,18000.0,35.5031,35.558,35.4825,35.5305,18000.0
2006-11-03 14:10:00,51.75,51.89,51.74,51.89,25200.0,35.5237,35.6198,35.5168,35.6198,25200.0
2006-11-03 14:15:00,51.89,51.98,51.79,51.96,54100.0,35.6198,35.6816,35.5511,35.6678,54100.0
2006-11-03 14:20:00,51.96,52.1,51.93,52.08,42200.0,35.6678,35.7639,35.6472,35.7502,42200.0
2006-11-03 14:25:00,52.08,52.21,52.03,52.15,196000.0,35.7502,35.8394,35.7159,35.7983,196000.0
2006-11-03 14:30:00,52.16,52.16,52.03,52.12,41300.0,35.8051,35.8051,35.7159,35.7777,41300.0
2006-11-03 14:35:00,52.12,52.21,52.11,52.17,45700.0,35.7777,35.8394,35.7708,35.812,45700.0
2006-11-03 14:40:00,52.16,52.21,52.16,52.17,24000.0,35.8051,35.8394,35.8051,35.812,24000.0
2006-11-03 14:45:00,52.17,52.2,52.12,52.19,16000.0,35.812,35.8326,35.7777,35.8257,16000.0
2006-11-03 14:50:00,52.2,52.25,52.17,52.22,83400.0,35.8326,35.8669,35.812,35.8463,83400.0
2006-11-03 14:55:00,52.22,52.25,52.2,52.2,19500.0,35.8463,35.8669,35.8326,35.8326,19500.0
2006-11-03 15:00:00,52.2,52.23,52.1,52.18,47800.0,35.8326,35.8532,35.7639,35.8188,47800.0
2006-11-03 15:05:00,52.18,52.19,52.09,52.15,19100.0,35.8188,35.8257,35.7571,35.7983,19100.0
2006-11-03 15:10:00,52.14,52.14,51.96,52.06,25500.0,35.7914,35.7914,35.6678,35.7365,25500.0
2006-11-03 15:15:00,52.04,52.05,51.9,51.9,40900.0,35.7227,35.7296,35.6266,35.6266,40900.0
2006-11-03 15:20:00,51.91,51.98,51.89,51.97,19900.0,35.6335,35.6816,35.6198,35.6747,19900.0
2006-11-03 15:25:00,51.97,51.98,51.9,51.9,29900.0,35.6747,35.6816,35.6266,35.6266,29900.0
2006-11-03 15:30:00,51.9,51.97,51.89,51.97,31800.0,35.6266,35.6747,35.6198,35.6747,31800.0
2006-11-03 15:35:00,51.97,51.98,51.9,51.93,30000.0,35.6747,35.6816,35.6266,35.6472,30000.0
2006-11-03 15:40:00,51.92,51.93,51.79,51.88,77300.0,35.6404,35.6472,35.5511,35.6129,77300.0
2006-11-03 15:45:00,51.88,51.96,51.76,51.78,54700.0,35.6129,35.6678,35.5305,35.5443,54700.0
2006-11-03 15:50:00,51.79,51.9,51.77,51.81,75600.0,35.5511,35.6266,35.5374,35.5649,75600.0
2006-11-03 15:55:00,51.82,51.84,51.71,51.82,100300.0,35.5717,35.5855,35.4962,35.5717,100300.0
2006-11-06 09:30:00,52.03,52.21,51.9,51.9,56800.0,35.7159,35.8394,35.6266,35.6266,56800.0
2006-11-06 09:35:00,51.9,52.02,51.9,51.93,32100.0,35.6266,35.709,35.6266,35.6472,32100.0
2006-11-06 09:40:00,51.95,51.99,51.92,51.96,35100.0,35.661,35.6884,35.6404,35.6678,35100.0
2006-11-06 09:45:00,51.96,52.06,51.96,52.05,48100.0,35.6678,35.7365,35.6678,35.7296,48100.0
2006-11-06 09:50:00,52.12,52.25,52.12,52.25,22300.0,35.7777,35.8669,35.7777,35.8669,22300.0
2006-11-06 09:55:00,52.25,52.57,52.25,52.55,75300.0,35.8669,36.0866,35.8669,36.0728,75300.0
2006-11-06 10:00:00,52.56,52.78,52.54,52.69,67500.0,36.0797,36.2307,36.066,36.1689,67500.0
2006-11-06 10:05:00,52.7,52.78,52.67,52.75,49500.0,36.1758,36.2307,36.1552,36.2101,49500.0
2006-11-06 10:10:00,52.75,52.86,52.7,52.84,44400.0,36.2101,36.2856,36.1758,36.2719,44400.0
2006-11-06 10:15:00,52.85,52.85,52.71,52.72,31900.0,36.2788,36.2788,36.1827,36.1895,31900.0
2006-11-06 10:20:00,52.71,52.77,52.61,52.61,34500.0,36.1827,36.2239,36.114,36.114,34500.0
2006-11-06 10:25:00,52.61,52.62,52.49,52.57,18600.0,36.114,36.1209,36.0316,36.0866,18600.0
2006-11-06 10:30:00,52.56,52.6,52.52,52.55,7900.0,36.0797,36.1072,36.0522,36.0728,7900.0
2006-11-06 10:35:00,52.55,52.64,52.53,52.61,25600.0,36.0728,36.1346,36.0591,36.114,25600.0
2006-11-06 10:40:00,52.63,52.63,52.51,52.61,14100.0,36.1277,36.1277,36.0454,36.114,14100.0
2006-11-06 10:45:00,52.59,52.65,52.58,52.65,8400.0,36.1003,36.1415,36.0934,36.1415,8400.0
2006-11-06 10:50:00,52.64,52.75,52.52,52.53,40400.0,36.1346,36.2101,36.0522,36.0591,40400.0
2006-11-06 10:55:00,52.53,52.54,52.5,52.5,19900.0,36.0591,36.066,36.0385,36.0385,19900.0
2006-11-06 11:00:00,52.5,52.53,52.44,52.53,19600.0,36.0385,36.0591,35.9973,36.0591,19600.0
2006-11-06 11:05:00,52.47,52.55,52.44,52.51,12700.0,36.0179,36.0728,35.9973,36.0454,12700.0
2006-11-06 11:10:00,52.53,52.6,52.51,52.54,17600.0,36.0591,36.1072,36.0454,36.066,17600.0
2006-11-06 11:15:00,52.57,52.58,52.48,52.5,24900.0,36.0866,36.0934,36.0248,36.0385,24900.0
2006-11-06 11:20:00,52.5,52.5,52.43,52.44,12900.0,36.0385,36.0385,35.9905,35.9973,12900.0
2006-11-06 11:25:00,52.43,52.46,52.43,52.44,100600.0,35.9905,36.0111,35.9905,35.9973,100600.0
2006-11-06 11:30:00,52.44,52.5,52.39,52.44,38000.0,35.9973,36.0385,35.963,35.9973,38000.0
2006-11-06 11:35:00,52.43,52.43,52.38,52.4,11500.0,35.9905,35.9905,35.9561,35.9699,11500.0
2006-11-06 11:40:00,52.39,52.47,52.39,52.46,12600.0,35.963,36.0179,35.963,36.0111,12600.0
2006-11-06 11:45:00,52.46,52.52,52.45,52.48,35900.0,36.0111,36.0522,36.0042,36.0248,35900.0
2006-11-06 11:50:00,52.48,52.5,52.42,52.43,23000.0,36.0248,36.0385,35.9836,35.9905,23000.0
2006-11-06 11:55:00,52.43,52.49,52.42,52.43,26600.0,35.9905,36.0316,35.9836,35.9905,26600.0
2006-11-06 12:00:00,52.43,52.5,52.43,52.49,11200.0,35.9905,36.0385,35.9905,36.0316,11200.0
2006-11-06 12:05:00,52.49,52.49,52.41,52.44,15900.0,36.0316,36.0316,35.9767,35.9973,15900.0
2006-11-06 12:10:00,52.44,52.47,52.41,52.42,18100.0,35.9973,36.0179,35.9767,35.9836,18100.0
2006-11-06 12:15:00,52.41,52.41,52.38,52.38,11700.0,35.9767,35.9767,35.9561,35.9561,11700.0
2006-11-06 12:20:00,52.38,52.39,52.34,52.34,7200.0,35.9561,35.963,35.9287,35.9287,7200.0
2006-11-06 12:25:00,52.34,52.35,52.3,52.32,12000.0,35.9287,35.9355,35.9012,35.9149,12000.0
2006-11-06 12:30:00,52.32,52.33,52.31,52.31,16100.0,35.9149,35.9218,35.9081,35.9081,16100.0
2006-11-06 12:35:00,52.31,52.32,52.27,52.27,18800.0,35.9081,35.9149,35.8806,35.8806,18800.0
2006-11-06 12:40:00,52.27,52.35,52.27,52.31,26000.0,35.8806,35.9355,35.8806,35.9081,26000.0
2006-11-06 12:45:00,52.31,52.32,52.3,52.31,8400.0,35.9081,35.9149,35.9012,35.9081,8400.0
2006-11-06 12:50:00,52.32,52.38,52.31,52.34,19800.0,35.9149,35.9561,35.9081,35.9287,19800.0
2006-11-06 12:55:00,52.37,52.44,52.36,52.44,28500.0,35.9493,35.9973,35.9424,35.9973,28500.0
2006-11-06 13:00:00,52.44,52.5,52.42,52.43,37600.0,35.9973,36.0385,35.9836,35.9905,37600.0
2006-11-06 13:05:00,52.42,52.45,52.39,52.39,8300.0,35.9836,36.0042,35.963,35.963,8300.0
2006-11-06 13:10:00,52.38,52.42,52.35,52.41,11200.0,35.9561,35.9836,35.9355,35.9767,11200.0
2006-11-06 13:15:00,52.43,52.48,52.42,52.44,14000.0,35.9905,36.0248,35.9836,35.9973,14000.0
2006-11-06 13:20:00,52.43,52.45,52.4,52.42,10800.0,35.9905,36.0042,35.9699,35.9836,10800.0
2006-11-06 13:25:00,52.41,52.48,52.41,52.42,11300.0,35.9767,36.0248,35.9767,35.9836,11300.0
2006-11-06 13:30:00,52.4,52.41,52.4,52.4,5400.0,35.9699,35.9767,35.9699,35.9699,5400.0
2006-11-06 13:35:00,52.4,52.45,52.28,52.28,59300.0,35.9699,36.0042,35.8875,35.8875,59300.0
2006-11-06 13:40:00,52.28,52.36,52.27,52.33,19200.0,35.8875,35.9424,35.8806,35.9218,19200.0
2006-11-06 13:45:00,52.33,52.45,52.33,52.38,17900.0,35.9218,36.0042,35.9218,35.9561,17900.0
2006-11-06 13:50:00,52.39,52.39,52.34,52.35,22900.0,35.963,35.963,35.9287,35.9355,22900.0
2006-11-06 13:55:00,52.34,52.35,52.29,52.3,6700.0,35.9287,35.9355,35.8944,35.9012,6700.0
2006-11-06 14:00:00,52.29,52.38,52.29,52.38,13900.0,35.8944,35.9561,35.8944,35.9561,13900.0
2006-11-06 14:05:00,52.36,52.36,52.32,52.34,6200.0,35.9424,35.9424,35.9149,35.9287,6200.0
2006-11-06 14:10:00,52.33,52.37,52.28,52.36,15900.0,35.9218,35.9493,35.8875,35.9424,15900.0
2006-11-06 14:15:00,52.38,52.43,52.38,52.39,13100.0,35.9561,35.9905,35.9561,35.963,13100.0
2006-11-06 14:20:00,52.39,52.41,52.38,52.39,13400.0,35.963,35.9767,35.9561,35.963,13400.0
2006-11-06 14:25:00,52.38,52.42,52.37,52.42,38500.0,35.9561,35.9836,35.9493,35.9836,38500.0
2006-11-06 14:30:00,52.41,52.46,52.41,52.46,10500.0,35.9767,36.0111,35.9767,36.0111,10500.0
2006-11-06 14:35:00,52.47,52.51,52.47,52.5,37100.0,36.0179,36.0454,36.0179,36.0385,37100.0
2006-11-06 14:40:00,52.5,52.52,52.49,52.51,14200.0,36.0385,36.0522,36.0316,36.0454,14200.0
2006-11-06 14:45:00,52.51,52.51,52.47,52.47,50800.0,36.0454,36.0454,36.0179,36.0179,50800.0
2006-11-06 14:50:00,52.46,52.49,52.44,52.48,23200.0,36.0111,36.0316,35.9973,36.0248,23200.0
2006-11-06 14:55:00,52.48,52.52,52.47,52.5,14800.0,36.0248,36.0522,36.0179,36.0385,14800.0
2006-11-06 15:00:00,52.5,52.55,52.5,52.55,23100.0,36.0385,36.0728,36.0385,36.0728,23100.0
2006-11-06 15:05:00,52.54,52.58,52.53,52.54,21200.0,36.066,36.0934,36.0591,36.066,21200.0
2006-11-06 15:10:00,52.54,52.61,52.54,52.59,33600.0,36.066,36.114,36.066,36.1003,33600.0
2006-11-06 15:15:00,52.59,52.64,52.59,52.63,24500.0,36.1003,36.1346,36.1003,36.1277,24500.0
2006-11-06 15:20:00,52.63,52.68,52.57,52.57,22500.0,36.1277,36.1621,36.0866,36.0866,22500.0
2006-11-06 15:25:00,52.57,52.59,52.56,52.57,10400.0,36.0866,36.1003,36.0797,36.0866,10400.0
2006-11-06 15:30:00,52.57,52.58,52.53,52.55,15400.0,36.0866,36.0934,36.0591,36.0728,15400.0
2006-11-06 15:35:00,52.55,52.58,52.54,52.54,24000.0,36.0728,36.0934,36.066,36.066,24000.0
2006-11-06 15:40:00,52.54,52.59,52.54,52.58,24900.0,36.066,36.1003,36.066,36.0934,24900.0
2006-11-06 15:45:00,52.58,52.6,52.0,52.46,44800.0,36.0934,36.1072,35.6953,36.0111,44800.0
2006-11-06 15:50:00,52.46,52.5,52.34,52.39,55400.0,36.0111,36.0385,35.9287,35.963,55400.0
2006-11-06 15:55:00,52.38,52.47,52.37,52.47,75300.0,35.9561,36.0179,35.9493,36.0179,75300.0
2006-11-07 09:30:00,52.51,52.57,52.43,52.51,89800.0,36.0454,36.0866,35.9905,36.0454,89800.0
2006-11-07 09:35:00,52.53,52.53,52.37,52.43,27600.0,36.0591,36.0591,35.9493,35.9905,27600.0
2006-11-07 09:40:00,52.42,52.45,52.27,52.27,32400.0,35.9836,36.0042,35.8806,35.8806,32400.0
2006-11-07 09:45:00,52.28,52.45,52.25,52.39,45700.0,35.8875,36.0042,35.8669,35.963,45700.0
2006-11-07 09:50:00,52.41,52.41,52.25,52.27,14800.0,35.9767,35.9767,35.8669,35.8806,14800.0
2006-11-07 09:55:00,52.27,52.42,52.26,52.41,18800.0,35.8806,35.9836,35.8738,35.9767,18800.0
2006-11-07 10:00:00,52.4,52.58,52.38,52.51,91800.0,35.9699,36.0934,35.9561,36.0454,91800.0
2006-11-07 10:05:00,52.51,52.74,52.5,52.67,31400.0,36.0454,36.2033,36.0385,36.1552,31400.0
2006-11-07 10:10:00,52.68,52.98,52.67,52.98,61600.0,36.1621,36.368,36.1552,36.368,61600.0
2006-11-07 10:15:00,52.95,53.13,52.9,53.08,61400.0,36.3474,36.471,36.3131,36.4367,61400.0
2006-11-07 10:20:00,53.08,53.25,53.05,53.25,62200.0,36.4367,36.5533,36.4161,36.5533,62200.0
2006-11-07 10:25:00,53.24,53.24,53.16,53.21,43300.0,36.5465,36.5465,36.4916,36.5259,43300.0
2006-11-07 10:30:00,53.21,53.25,53.2,53.2,57700.0,36.5259,36.5533,36.519,36.519,57700.0
2006-11-07 10:35:00,53.19,53.23,52.92,52.95,124600.0,36.5122,36.5396,36.3268,36.3474,124600.0
2006-11-07 10:40:00,52.94,52.94,52.81,52.82,82400.0,36.3405,36.3405,36.2513,36.2582,82400.0
2006-11-07 10:45:00,52.83,52.92,52.79,52.9,91500.0,36.265,36.3268,36.2376,36.3131,91500.0
2006-11-07 10:50:00,52.92,52.94,52.65,52.74,85400.0,36.3268,36.3405,36.1415,36.2033,85400.0
2006-11-07 10:55:00,52.74,52.82,52.69,52.73,16900.0,36.2033,36.2582,36.1689,36.1964,16900.0
2006-11-07 11:00:00,52.73,52.74,52.69,52.71,24500.0,36.1964,36.2033,36.1689,36.1827,24500.0
2006-11-07 11:05:00,52.73,52.75,52.63,52.7,28900.0,36.1964,36.2101,36.1277,36.1758,28900.0
2006-11-07 11:10:00,52.7,52.7,52.67,52.69,12600.0,36.1758,36.1758,36.1552,36.1689,12600.0
2006-11-07 11:15:00,52.7,52.74,52.64,52.66,11700.0,36.1758,36.2033,36.1346,36.1483,11700.0
2006-11-07 11:20:00,52.67,52.67,52.62,52.66,11300.0,36.1552,36.1552,36.1209,36.1483,11300.0
2006-11-07 11:25:00,52.65,52.66,52.62,52.64,18100.0,36.1415,36.1483,36.1209,36.1346,18100.0
2006-11-07 11:30:00,52.64,52.65,52.55,52.57,18200.0,36.1346,36.1415,36.0728,36.0866,18200.0
2006-11-07 11:35:00,52.57,52.61,52.56,52.56,14700.0,36.0866,36.114,36.0797,36.0797,14700.0
2006-11-07 11:40:00,52.58,52.59,52.49,52.49,41600.0,36.0934,36.1003,36.0316,36.0316,41600.0
2006-11-07 11:45:00,52.52,52.54,52.49,52.51,42300.0,36.0522,36.066,36.0316,36.0454,42300.0
2006-11-07 11:50:00,52.5,52.53,52.49,52.51,22200.0,36.0385,36.0591,36.0316,36.0454,22200.0
2006-11-07 11:55:00,52.52,52.53,52.46,52.51,37400.0,36.0522,36.0591,36.0111,36.0454,37400.0
2006-11-07 12:00:00,52.51,52.53,52.46,52.5,29000.0,36.0454,36.0591,36.0111,36.0385,29000.0
2006-11-07 12:05:00,52.5,52.54,52.5,52.54,3800.0,36.0385,36.066,36.0385,36.066,3800.0
2006-11-07 12:10:00,52.52,52.6,52.52,52.6,5800.0,36.0522,36.1072,36.0522,36.1072,5800.0
2006-11-07 12:15:00,52.6,52.7,52.52,52.52,12700.0,36.1072,36.1758,36.0522,36.0522,12700.0
2006-11-07 12:20:00,52.53,52.53,52.45,52.49,13100.0,36.0591,36.0591,36.0042,36.0316,13100.0
2006-11-07 12:25:00,52.5,52.51,52.48,52.48,9500.0,36.0385,36.0454,36.0248,36.0248,9500.0
2006-11-07 12:30:00,52.48,52.57,52.45,52.57,16800.0,36.0248,36.0866,36.0042,36.0866,16800.0
2006-11-07 12:35:00,52.56,52.59,52.53,52.55,8100.0,36.0797,36.1003,36.0591,36.0728,8100.0
2006-11-07 12:40:00,52.58,52.63,52.58,52.63,5700.0,36.0934,36.1277,36.0934,36.1277,5700.0
2006-11-07 12:45:00,52.61,52.66,52.6,52.6,4800.0,36.114,36.1483,36.1072,36.1072,4800.0
2006-11-07 12:50:00,52.6,52.7,52.6,52.65,10200.0,36.1072,36.1758,36.1072,36.1415,10200.0
2006-11-07 12:55:00,52.65,52.76,52.62,52.72,28500.0,36.1415,36.217,36.1209,36.1895,28500.0
2006-11-07 13:00:00,52.73,52.85,52.7,52.71,21300.0,36.1964,36.2788,36.1758,36.1827,21300.0
2006-11-07 13:05:00,52.7,52.7,52.64,52.65,11200.0,36.1758,36.1758,36.1346,36.1415,11200.0
2006-11-07 13:10:00,52.64,52.68,52.64,52.68,4100.0,36.1346,36.1621,36.1346,36.1621,4100.0
2006-11-07 13:15:00,52.67,52.67,52.65,52.66,5100.0,36.1552,36.1552,36.1415,36.1483,5100.0
2006-11-07 13:20:00,52.65,52.67,52.61,52.61,6200.0,36.1415,36.1552,36.114,36.114,6200.0
2006-11-07 13:25:00,52.62,52.62,52.55,52.58,9300.0,36.1209,36.1209,36.0728,36.0934,9300.0
2006-11-07 13:30:00,52.58,52.72,52.58,52.68,19900.0,36.0934,36.1895,36.0934,36.1621,19900.0
2006-11-07 13:35:00,52.68,52.74,52.67,52.74,14600.0,36.1621,36.2033,36.1552,36.2033,14600.0
2006-11-07 13:40:00,52.72,52.79,52.72,52.79,27900.0,36.1895,36.2376,36.1895,36.2376,27900.0
2006-11-07 13:45:00,52.79,52.87,52.79,52.86,27600.0,36.2376,36.2925,36.2376,36.2856,27600.0
2006-11-07 13:50:00,52.87,52.87,52.83,52.83,21400.0,36.2925,36.2925,36.265,36.265,21400.0
2006-11-07 13:55:00,52.83,52.86,52.77,52.78,24900.0,36.265,36.2856,36.2239,36.2307,24900.0
2006-11-07 14:00:00,52.8,52.82,52.76,52.78,29500.0,36.2444,36.2582,36.217,36.2307,29500.0
2006-11-07 14:05:00,52.78,52.78,52.7,52.74,14500.0,36.2307,36.2307,36.1758,36.2033,14500.0
2006-11-07 14:10:00,52.73,52.73,52.7,52.73,13600.0,36.1964,36.1964,36.1758,36.1964,13600.0
2006-11-07 14:15:00,52.73,52.73,52.66,52.66,12000.0,36.1964,36.1964,36.1483,36.1483,12000.0
2006-11-07 14:20:00,52.68,52.71,52.64,52.66,20200.0,36.1621,36.1827,36.1346,36.1483,20200.0
2006-11-07 14:25:00,52.66,52.67,52.51,52.57,24600.0,36.1483,36.1552,36.0454,36.0866,24600.0
2006-11-07 14:30:00,52.55,52.65,52.54,52.65,8400.0,36.0728,36.1415,36.066,36.1415,8400.0
2006-11-07 14:35:00,52.65,52.73,52.64,52.68,13700.0,36.1415,36.1964,36.1346,36.1621,13700.0
2006-11-07 14:40:00,52.69,52.76,52.69,52.73,8000.0,36.1689,36.217,36.1689,36.1964,8000.0
2006-11-07 14:45:00,52.74,52.75,52.68,52.68,16400.0,36.2033,36.2101,36.1621,36.1621,16400.0
2006-11-07 14:50:00,52.69,52.75,52.69,52.75,7000.0,36.1689,36.2101,36.1689,36.2101,7000.0
2006-11-07 14:55:00,52.74,52.75,52.67,52.69,14700.0,36.2033,36.2101,36.1552,36.1689,14700.0
2006-11-07 15:00:00,52.69,52.79,52.68,52.75,32400.0,36.1689,36.2376,36.1621,36.2101,32400.0
2006-11-07 15:05:00,52.75,52.76,52.74,52.75,13600.0,36.2101,36.217,36.2033,36.2101,13600.0
2006-11-07 15:10:00,52.75,52.76,52.68,52.68,21900.0,36.2101,36.217,36.1621,36.1621,21900.0
2006-11-07 15:15:00,52.67,52.73,52.66,52.73,17500.0,36.1552,36.1964,36.1483,36.1964,17500.0
2006-11-07 15:20:00,52.73,52.73,52.61,52.72,29100.0,36.1964,36.1964,36.114,36.1895,29100.0
2006-11-07 15:25:00,52.71,52.74,52.63,52.63,11000.0,36.1827,36.2033,36.1277,36.1277,11000.0
2006-11-07 15:30:00,52.64,52.77,52.64,52.75,16300.0,36.1346,36.2239,36.1346,36.2101,16300.0
2006-11-07 15:35:00,52.76,52.76,52.62,52.63,31900.0,36.217,36.217,36.1209,36.1277,31900.0
2006-11-07 15:40:00,52.63,52.66,52.62,52.63,28800.0,36.1277,36.1483,36.1209,36.1277,28800.0
2006-11-07 15:45:00,52.63,52.64,52.48,52.51,64800.0,36.1277,36.1346,36.0248,36.0454,64800.0
2006-11-07 15:50:00,52.5,52.6,52.48,52.58,36800.0,36.0385,36.1072,36.0248,36.0934,36800.0
2006-11-07 15:55:00,52.59,52.63,52.57,52.6,32600.0,36.1003,36.1277,36.0866,36.1072,32600.0
2006-11-08 09:30:00,52.45,52.48,52.21,52.3,104800.0,36.0042,36.0248,35.8394,35.9012,104800.0
2006-11-08 09:35:00,52.31,52.33,52.18,52.23,81500.0,35.9081,35.9218,35.8188,35.8532,81500.0
2006-11-08 09:40:00,52.21,52.38,52.2,52.35,41600.0,35.8394,35.9561,35.8326,35.9355,41600.0
2006-11-08 09:45:00,52.37,52.54,52.26,52.37,107000.0,35.9493,36.066,35.8738,35.9493,107000.0
2006-11-08 09:50:00,52.35,52.58,52.35,52.42,31000.0,35.9355,36.0934,35.9355,35.9836,31000.0
2006-11-08 09:55:00,52.42,52.48,52.34,52.35,57900.0,35.9836,36.0248,35.9287,35.9355,57900.0
2006-11-08 10:00:00,52.35,52.37,52.13,52.27,64200.0,35.9355,35.9493,35.7845,35.8806,64200.0
2006-11-08 10:05:00,52.28,52.38,52.25,52.3,31200.0,35.8875,35.9561,35.8669,35.9012,31200.0
2006-11-08 10:10:00,52.3,52.39,52.29,52.33,45600.0,35.9012,35.963,35.8944,35.9218,45600.0
2006-11-08 10:15:00,52.35,52.35,52.23,52.27,37100.0,35.9355,35.9355,35.8532,35.8806,37100.0
2006-11-08 10:20:00,52.26,52.29,52.11,52.16,33100.0,35.8738,35.8944,35.7708,35.8051,33100.0
2006-11-08 10:25:00,52.16,52.21,52.11,52.15,37200.0,35.8051,35.8394,35.7708,35.7983,37200.0
2006-11-08 10:30:00,52.16,52.17,52.01,52.06,46400.0,35.8051,35.812,35.7022,35.7365,46400.0
2006-11-08 10:35:00,52.06,52.19,52.03,52.17,32600.0,35.7365,35.8257,35.7159,35.812,32600.0
2006-11-08 10:40:00,52.18,52.25,52.14,52.14,19600.0,35.8188,35.8669,35.7914,35.7914,19600.0
2006-11-08 10:45:00,52.14,52.29,52.14,52.25,34600.0,35.7914,35.8944,35.7914,35.8669,34600.0
2006-11-08 10:50:00,52.24,52.26,52.21,52.24,18900.0,35.86,35.8738,35.8394,35.86,18900.0
2006-11-08 10:55:00,52.24,52.26,52.15,52.16,15300.0,35.86,35.8738,35.7983,35.8051,15300.0
2006-11-08 11:00:00,52.14,52.18,52.07,52.07,28600.0,35.7914,35.8188,35.7433,35.7433,28600.0
2006-11-08 11:05:00,52.08,52.08,52.01,52.07,33100.0,35.7502,35.7502,35.7022,35.7433,33100.0
2006-11-08 11:10:00,52.08,52.08,52.0,52.05,14300.0,35.7502,35.7502,35.6953,35.7296,14300.0
2006-11-08 11:15:00,52.05,52.05,52.01,52.01,14000.0,35.7296,35.7296,35.7022,35.7022,14000.0
2006-11-08 11:20:00,52.02,52.07,52.01,52.05,19300.0,35.709,35.7433,35.7022,35.7296,19300.0
2006-11-08 11:25:00,52.04,52.08,51.99,52.0,24800.0,35.7227,35.7502,35.6884,35.6953,24800.0
2006-11-08 11:30:00,51.99,52.01,51.95,52.01,100000.0,35.6884,35.7022,35.661,35.7022,100000.0
2006-11-08 11:35:00,52.01,52.06,52.0,52.06,13100.0,35.7022,35.7365,35.6953,35.7365,13100.0
2006-11-08 11:40:00,52.05,52.07,52.03,52.03,10700.0,35.7296,35.7433,35.7159,35.7159,10700.0
2006-11-08 11:45:00,52.02,52.04,51.99,52.01,50900.0,35.709,35.7227,35.6884,35.7022,50900.0
2006-11-08 11:50:00,52.01,52.12,52.0,52.06,20300.0,35.7022,35.7777,35.6953,35.7365,20300.0
2006-11-08 11:55:00,52.06,52.11,52.04,52.11,20500.0,35.7365,35.7708,35.7227,35.7708,20500.0
2006-11-08 12:00:00,52.11,52.15,52.1,52.15,13200.0,35.7708,35.7983,35.7639,35.7983,13200.0
2006-11-08 12:05:00,52.14,52.3,52.14,52.27,31400.0,35.7914,35.9012,35.7914,35.8806,31400.0
2006-11-08 12:10:00,52.27,52.28,52.18,52.27,22400.0,35.8806,35.8875,35.8188,35.8806,22400.0
2006-11-08 12:15:00,52.26,52.27,52.22,52.22,12800.0,35.8738,35.8806,35.8463,35.8463,12800.0
2006-11-08 12:20:00,52.21,52.22,52.06,52.06,16400.0,35.8394,35.8463,35.7365,35.7365,16400.0
2006-11-08 12:25:00,52.08,52.12,52.04,52.1,21000.0,35.7502,35.7777,35.7227,35.7639,21000.0
2006-11-08 12:30:00,52.1,52.14,52.09,52.12,18500.0,35.7639,35.7914,35.7571,35.7777,18500.0
2006-11-08 12:35:00,52.12,52.18,52.12,52.13,13800.0,35.7777,35.8188,35.7777,35.7845,13800.0
2006-11-08 12:40:00,52.11,52.12,52.1,52.12,17500.0,35.7708,35.7777,35.7639,35.7777,17500.0
2006-11-08 12:45:00,52.11,52.2,52.1,52.2,15100.0,35.7708,35.8326,35.7639,35.8326,15100.0
2006-11-08 12:50:00,52.2,52.35,52.1,52.35,58800.0,35.8326,35.9355,35.7639,35.9355,58800.0
2006-11-08 12:55:00,52.35,52.35,52.11,52.18,32000.0,35.9355,35.9355,35.7708,35.8188,32000.0
2006-11-08 13:00:00,52.19,52.2,52.12,52.17,8100.0,35.8257,35.8326,35.7777,35.812,8100.0
2006-11-08 13:05:00,52.17,52.17,52.07,52.14,25700.0,35.812,35.812,35.7433,35.7914,25700.0
2006-11-08 13:10:00,52.13,52.13,52.01,52.01,29900.0,35.7845,35.7845,35.7022,35.7022,29900.0
2006-11-08 13:15:00,52.01,52.06,52.0,52.05,23000.0,35.7022,35.7365,35.6953,35.7296,23000.0
2006-11-08 13:20:00,52.04,52.05,51.99,52.03,29100.0,35.7227,35.7296,35.6884,35.7159,29100.0
2006-11-08 13:25:00,52.03,52.04,52.02,52.02,14600.0,35.7159,35.7227,35.709,35.709,14600.0
2006-11-08 13:30:00,52.03,52.15,52.02,52.15,25300.0,35.7159,35.7983,35.709,35.7983,25300.0
2006-11-08 13:35:00,52.15,52.17,52.11,52.16,14500.0,35.7983,35.812,35.7708,35.8051,14500.0
2006-11-08 13:40:00,52.16,52.16,52.09,52.16,35900.0,35.8051,35.8051,35.7571,35.8051,35900.0
2006-11-08 13:45:00,52.15,52.38,52.15,52.37,42900.0,35.7983,35.9561,35.7983,35.9493,42900.0
2006-11-08 13:50:00,52.36,52.48,52.35,52.45,47700.0,35.9424,36.0248,35.9355,36.0042,47700.0
2006-11-08 13:55:00,52.44,52.54,52.44,52.5,45300.0,35.9973,36.066,35.9973,36.0385,45300.0
2006-11-08 14:00:00,52.5,52.51,52.41,52.42,24300.0,36.0385,36.0454,35.9767,35.9836,24300.0
2006-11-08 14:05:00,52.43,52.49,52.33,52.49,24100.0,35.9905,36.0316,35.9218,36.0316,24100.0
2006-11-08 14:10:00,52.48,52.59,52.44,52.58,30500.0,36.0248,36.1003,35.9973,36.0934,30500.0
2006-11-08 14:15:00,52.58,52.64,52.56,52.63,33100.0,36.0934,36.1346,36.0797,36.1277,33100.0
2006-11-08 14:20:00,52.63,52.64,52.58,52.59,36400.0,36.1277,36.1346,36.0934,36.1003,36400.0
2006-11-08 14:25:00,52.6,52.63,52.48,52.51,41500.0,36.1072,36.1277,36.0248,36.0454,41500.0
2006-11-08 14:30:00,52.51,52.75,52.51,52.73,49800.0,36.0454,36.2101,36.0454,36.1964,49800.0
2006-11-08 14:35:00,52.73,52.74,52.6,52.68,58200.0,36.1964,36.2033,36.1072,36.1621,58200.0
2006-11-08 14:40:00,52.67,52.73,52.67,52.72,23500.0,36.1552,36.1964,36.1552,36.1895,23500.0
2006-11-08 14:45:00,52.72,52.73,52.72,52.72,25900.0,36.1895,36.1964,36.1895,36.1895,25900.0
2006-11-08 14:50:00,52.73,52.76,52.58,52.71,142000.0,36.1964,36.217,36.0934,36.1827,142000.0
2006-11-08 14:55:00,52.69,52.7,52.42,52.55,55300.0,36.1689,36.1758,35.9836,36.0728,55300.0
2006-11-08 15:00:00,52.54,52.55,52.4,52.49,62300.0,36.066,36.0728,35.9699,36.0316,62300.0
2006-11-08 15:05:00,52.49,52.53,52.46,52.48,33100.0,36.0316,36.0591,36.0111,36.0248,33100.0
2006-11-08 15:10:00,52.49,52.49,52.45,52.45,75600.0,36.0316,36.0316,36.0042,36.0042,75600.0
2006-11-08 15:15:00,52.46,52.51,52.45,52.51,31400.0,36.0111,36.0454,36.0042,36.0454,31400.0
2006-11-08 15:20:00,52.5,52.54,52.44,52.51,78600.0,36.0385,36.066,35.9973,36.0454,78600.0
2006-11-08 15:25:00,52.52,52.56,52.48,52.55,41000.0,36.0522,36.0797,36.0248,36.0728,41000.0
2006-11-08 15:30:00,52.55,52.58,52.55,52.56,23600.0,36.0728,36.0934,36.0728,36.0797,23600.0
2006-11-08 15:35:00,52.55,52.57,52.42,52.42,31100.0,36.0728,36.0866,35.9836,35.9836,31100.0
2006-11-08 15:40:00,52.41,52.42,52.37,52.38,29700.0,35.9767,35.9836,35.9493,35.9561,29700.0
2006-11-08 15:45:00,52.37,52.46,52.37,52.45,25400.0,35.9493,36.0111,35.9493,36.0042,25400.0
2006-11-08 15:50:00,52.45,52.49,52.43,52.45,40700.0,36.0042,36.0316,35.9905,36.0042,40700.0
2006-11-08 15:55:00,52.44,52.52,52.42,52.48,66300.0,35.9973,36.0522,35.9836,36.0248,66300.0
2006-11-09 09:30:00,52.38,52.57,52.37,52.48,56000.0,35.9561,36.0866,35.9493,36.0248,56000.0
2006-11-09 09:35:00,52.48,52.55,52.41,52.53,25400.0,36.0248,36.0728,35.9767,36.0591,25400.0
2006-11-09 09:40:00,52.52,52.53,52.31,52.34,182000.0,36.0522,36.0591,35.9081,35.9287,182000.0
2006-11-09 09:45:00,52.34,52.44,52.31,52.42,28100.0,35.9287,35.9973,35.9081,35.9836,28100.0
2006-11-09 09:50:00,52.42,52.42,52.14,52.15,80900.0,35.9836,35.9836,35.7914,35.7983,80900.0
2006-11-09 09:55:00,52.16,52.24,52.16,52.17,33100.0,35.8051,35.86,35.8051,35.812,33100.0
2006-11-09 10:00:00,52.16,52.21,52.0,52.0,74600.0,35.8051,35.8394,35.6953,35.6953,74600.0
2006-11-09 10:05:00,52.01,52.02,51.98,52.0,58100.0,35.7022,35.709,35.6816,35.6953,58100.0
2006-11-09 10:10:00,51.99,51.99,51.85,51.93,88800.0,35.6884,35.6884,35.5923,35.6472,88800.0
2006-11-09 10:15:00,51.92,52.1,51.91,51.93,42500.0,35.6404,35.7639,35.6335,35.6472,42500.0
2006-11-09 10:20:00,51.94,52.04,51.9,51.92,30900.0,35.6541,35.7227,35.6266,35.6404,30900.0
2006-11-09 10:25:00,51.92,51.95,51.82,51.91,75400.0,35.6404,35.661,35.5717,35.6335,75400.0
2006-11-09 10:30:00,51.9,51.93,51.86,51.86,32700.0,35.6266,35.6472,35.5992,35.5992,32700.0
2006-11-09 10:35:00,51.86,51.9,51.84,51.9,46100.0,35.5992,35.6266,35.5855,35.6266,46100.0
2006-11-09 10:40:00,51.9,51.98,51.84,51.94,31800.0,35.6266,35.6816,35.5855,35.6541,31800.0
2006-11-09 10:45:00,51.93,51.94,51.9,51.92,21500.0,35.6472,35.6541,35.6266,35.6404,21500.0
2006-11-09 10:50:00,51.92,52.08,51.91,52.04,41100.0,35.6404,35.7502,35.6335,35.7227,41100.0
2006-11-09 10:55:00,52.04,52.08,52.04,52.08,18500.0,35.7227,35.7502,35.7227,35.7502,18500.0
2006-11-09 11:00:00,52.06,52.14,52.06,52.1,40300.0,35.7365,35.7914,35.7365,35.7639,40300.0
2006-11-09 11:05:00,52.12,52.22,52.12,52.21,57700.0,35.7777,35.8463,35.7777,35.8394,57700.0
2006-11-09 11:10:00,52.22,52.28,52.2,52.28,27600.0,35.8463,35.8875,35.8326,35.8875,27600.0
2006-11-09 11:15:00,52.29,52.3,52.2,52.2,66900.0,35.8944,35.9012,35.8326,35.8326,66900.0
2006-11-09 11:20:00,52.2,52.25,52.15,52.15,15900.0,35.8326,35.8669,35.7983,35.7983,15900.0
2006-11-09 11:25:00,52.17,52.23,52.12,52.22,7000.0,35.812,35.8532,35.7777,35.8463,7000.0
2006-11-09 11:30:00,52.22,52.35,52.21,52.3,26500.0,35.8463,35.9355,35.8394,35.9012,26500.0
2006-11-09 11:35:00,52.31,52.43,52.24,52.4,65000.0,35.9081,35.9905,35.86,35.9699,65000.0
2006-11-09 11:40:00,52.4,52.45,52.27,52.36,66000.0,35.9699,36.0042,35.8806,35.9424,66000.0
2006-11-09 11:45:00,52.34,52.44,52.32,52.43,24600.0,35.9287,35.9973,35.9149,35.9905,24600.0
2006-11-09 11:50:00,52.42,52.43,52.37,52.4,16900.0,35.9836,35.9905,35.9493,35.9699,16900.0
2006-11-09 11:55:00,52.4,52.45,52.4,52.43,18100.0,35.9699,36.0042,35.9699,35.9905,18100.0
2006-11-09 12:00:00,52.44,52.45,52.4,52.41,12200.0,35.9973,36.0042,35.9699,35.9767,12200.0
2006-11-09 12:05:00,52.41,52.43,52.28,52.37,32400.0,35.9767,35.9905,35.8875,35.9493,32400.0
2006-11-09 12:10:00,52.37,52.49,52.37,52.47,23600.0,35.9493,36.0316,35.9493,36.0179,23600.0
2006-11-09 12:15:00,52.48,52.49,52.39,52.48,17200.0,36.0248,36.0316,35.963,36.0248,17200.0
2006-11-09 12:20:00,52.47,52.5,52.47,52.5,7900.0,36.0179,36.0385,36.0179,36.0385,7900.0
2006-11-09 12:25:00,52.49,52.54,52.46,52.52,21200.0,36.0316,36.066,36.0111,36.0522,21200.0
2006-11-09 12:30:00,52.54,52.55,52.47,52.47,14800.0,36.066,36.0728,36.0179,36.0179,14800.0
2006-11-09 12:35:00,52.46,52.47,52.39,52.43,27100.0,36.0111,36.0179,35.963,35.9905,27100.0
2006-11-09 12:40:00,52.42,52.42,52.37,52.4,7700.0,35.9836,35.9836,35.9493,35.9699,7700.0
2006-11-09 12:45:00,52.4,52.41,52.37,52.37,9300.0,35.9699,35.9767,35.9493,35.9493,9300.0
2006-11-09 12:50:00,52.37,52.39,52.25,52.27,10100.0,35.9493,35.963,35.8669,35.8806,10100.0
2006-11-09 12:55:00,52.26,52.26,52.15,52.17,20200.0,35.8738,35.8738,35.7983,35.812,20200.0
2006-11-09 13:00:00,52.19,52.19,52.11,52.18,15400.0,35.8257,35.8257,35.7708,35.8188,15400.0
2006-11-09 13:05:00,52.16,52.16,52.0,52.01,24800.0,35.8051,35.8051,35.6953,35.7022,24800.0
2006-11-09 13:10:00,52.01,52.06,52.0,52.06,21200.0,35.7022,35.7365,35.6953,35.7365,21200.0
2006-11-09 13:15:00,52.06,52.14,52.0,52.13,19800.0,35.7365,35.7914,35.6953,35.7845,19800.0
2006-11-09 13:20:00,52.14,52.19,52.13,52.17,10300.0,35.7914,35.8257,35.7845,35.812,10300.0
2006-11-09 13:25:00,52.16,52.18,52.07,52.11,15600.0,35.8051,35.8188,35.7433,35.7708,15600.0
2006-11-09 13:30:00,52.12,52.13,52.08,52.1,14500.0,35.7777,35.7845,35.7502,35.7639,14500.0
2006-11-09 13:35:00,52.11,52.17,52.06,52.17,15500.0,35.7708,35.812,35.7365,35.812,15500.0
2006-11-09 13:40:00,52.16,52.18,52.11,52.11,15200.0,35.8051,35.8188,35.7708,35.7708,15200.0
2006-11-09 13:45:00,52.12,52.15,52.11,52.12,10600.0,35.7777,35.7983,35.7708,35.7777,10600.0
2006-11-09 13:50:00,52.11,52.17,52.05,52.13,20700.0,35.7708,35.812,35.7296,35.7845,20700.0
2006-11-09 13:55:00,52.12,52.18,52.12,52.13,11700.0,35.7777,35.8188,35.7777,35.7845,11700.0
2006-11-09 14:00:00,52.14,52.18,52.1,52.18,11500.0,35.7914,35.8188,35.7639,35.8188,11500.0
2006-11-09 14:05:00,52.18,52.2,52.1,52.1,12300.0,35.8188,35.8326,35.7639,35.7639,12300.0
2006-11-09 14:10:00,52.1,52.17,52.06,52.09,12700.0,35.7639,35.812,35.7365,35.7571,12700.0
2006-11-09 14:15:00,52.09,52.09,52.01,52.01,34300.0,35.7571,35.7571,35.7022,35.7022,34300.0
2006-11-09 14:20:00,52.01,52.03,52.0,52.0,18300.0,35.7022,35.7159,35.6953,35.6953,18300.0
2006-11-09 14:25:00,52.0,52.03,51.96,52.03,48800.0,35.6953,35.7159,35.6678,35.7159,48800.0
2006-11-09 14:30:00,52.03,52.06,52.0,52.0,22600.0,35.7159,35.7365,35.6953,35.6953,22600.0
2006-11-09 14:35:00,52.01,52.05,52.0,52.0,24500.0,35.7022,35.7296,35.6953,35.6953,24500.0
2006-11-09 14:40:00,52.0,52.0,51.93,51.93,23400.0,35.6953,35.6953,35.6472,35.6472,23400.0
2006-11-09 14:45:00,51.93,51.95,51.91,51.93,20700.0,35.6472,35.661,35.6335,35.6472,20700.0
2006-11-09 14:50:00,51.93,51.96,51.9,51.96,25300.0,35.6472,35.6678,35.6266,35.6678,25300.0
2006-11-09 14:55:00,51.96,52.01,51.91,51.93,121500.0,35.6678,35.7022,35.6335,35.6472,121500.0
2006-11-09 15:00:00,51.92,51.93,51.84,51.85,20400.0,35.6404,35.6472,35.5855,35.5923,20400.0
2006-11-09 15:05:00,51.85,51.85,51.75,51.81,38600.0,35.5923,35.5923,35.5237,35.5649,38600.0
2006-11-09 15:10:00,51.81,51.88,51.7,51.74,47400.0,35.5649,35.6129,35.4894,35.5168,47400.0
2006-11-09 15:15:00,51.73,51.84,51.66,51.84,38300.0,35.5099,35.5855,35.4619,35.5855,38300.0
2006-11-09 15:20:00,51.84,51.87,51.8,51.8,33700.0,35.5855,35.606,35.558,35.558,33700.0
2006-11-09 15:25:00,51.8,51.82,51.76,51.79,25700.0,35.558,35.5717,35.5305,35.5511,25700.0
2006-11-09 15:30:00,51.79,51.83,51.76,51.8,33800.0,35.5511,35.5786,35.5305,35.558,33800.0
2006-11-09 15:35:00,51.8,51.9,51.8,51.9,41400.0,35.558,35.6266,35.558,35.6266,41400.0
2006-11-09 15:40:00,51.89,51.9,51.8,51.82,52400.0,35.6198,35.6266,35.558,35.5717,52400.0
2006-11-09 15:45:00,51.82,51.83,51.74,51.76,47400.0,35.5717,35.5786,35.5168,35.5305,47400.0
2006-11-09 15:50:00,51.75,51.77,51.72,51.76,84200.0,35.5237,35.5374,35.5031,35.5305,84200.0
2006-11-09 15:55:00,51.77,51.81,51.75,51.76,88000.0,35.5374,35.5649,35.5237,35.5305,88000.0
2006-11-10 09:30:00,51.97,52.07,51.72,52.0,71500.0,35.6747,35.7433,35.5031,35.6953,71500.0
2006-11-10 09:35:00,52.0,52.07,51.9,51.99,43800.0,35.6953,35.7433,35.6266,35.6884,43800.0
2006-11-10 09:40:00,52.0,52.02,51.9,51.91,31500.0,35.6953,35.709,35.6266,35.6335,31500.0
2006-11-10 09:45:00,51.91,52.0,51.89,51.95,40000.0,35.6335,35.6953,35.6198,35.661,40000.0
2006-11-10 09:50:00,51.97,52.04,51.94,51.99,126600.0,35.6747,35.7227,35.6541,35.6884,126600.0
2006-11-10 09:55:00,51.99,52.21,51.95,52.21,74900.0,35.6884,35.8394,35.661,35.8394,74900.0
2006-11-10 10:00:00,52.22,52.33,52.2,52.25,35400.0,35.8463,35.9218,35.8326,35.8669,35400.0
2006-11-10 10:05:00,52.26,52.32,52.15,52.15,19100.0,35.8738,35.9149,35.7983,35.7983,19100.0
2006-11-10 10:10:00,52.29,52.32,52.2,52.29,29900.0,35.8944,35.9149,35.8326,35.8944,29900.0
2006-11-10 10:15:00,52.27,52.3,52.24,52.29,23700.0,35.8806,35.9012,35.86,35.8944,23700.0
2006-11-10 10:20:00,52.25,52.27,52.19,52.21,13500.0,35.8669,35.8806,35.8257,35.8394,13500.0
2006-11-10 10:25:00,52.21,52.23,52.1,52.12,16100.0,35.8394,35.8532,35.7639,35.7777,16100.0
2006-11-10 10:30:00,52.14,52.24,52.14,52.17,24700.0,35.7914,35.86,35.7914,35.812,24700.0
2006-11-10 10:35:00,52.17,52.24,52.1,52.11,60700.0,35.812,35.86,35.7639,35.7708,60700.0
2006-11-10 10:40:00,52.1,52.15,52.05,52.07,41400.0,35.7639,35.7983,35.7296,35.7433,41400.0
2006-11-10 10:45:00,52.08,52.17,52.05,52.05,30600.0,35.7502,35.812,35.7296,35.7296,30600.0
2006-11-10 10:50:00,52.05,52.19,52.05,52.16,14000.0,35.7296,35.8257,35.7296,35.8051,14000.0
2006-11-10 10:55:00,52.17,52.23,52.15,52.15,12500.0,35.812,35.8532,35.7983,35.7983,12500.0
2006-11-10 11:00:00,52.15,52.16,52.1,52.16,28500.0,35.7983,35.8051,35.7639,35.8051,28500.0
2006-11-10 11:05:00,52.15,52.23,52.13,52.23,39900.0,35.7983,35.8532,35.7845,35.8532,39900.0
2006-11-10 11:10:00,52.24,52.27,52.2,52.22,39500.0,35.86,35.8806,35.8326,35.8463,39500.0
2006-11-10 11:15:00,52.22,52.34,52.21,52.33,30800.0,35.8463,35.9287,35.8394,35.9218,30800.0
2006-11-10 11:20:00,52.35,52.53,52.3,52.53,54000.0,35.9355,36.0591,35.9012,36.0591,54000.0
2006-11-10 11:25:00,52.51,52.55,52.46,52.54,47000.0,36.0454,36.0728,36.0111,36.066,47000.0
2006-11-10 11:30:00,52.55,52.68,52.48,52.5,44200.0,36.0728,36.1621,36.0248,36.0385,44200.0
2006-11-10 11:35:00,52.5,52.5,52.45,52.49,19400.0,36.0385,36.0385,36.0042,36.0316,19400.0
2006-11-10 11:40:00,52.54,52.58,52.53,52.58,8200.0,36.066,36.0934,36.0591,36.0934,8200.0
2006-11-10 11:45:00,52.58,52.61,52.47,52.47,10900.0,36.0934,36.114,36.0179,36.0179,10900.0
2006-11-10 11:50:00,52.44,52.49,52.4,52.4,15500.0,35.9973,36.0316,35.9699,35.9699,15500.0
2006-11-10 11:55:00,52.4,52.41,52.37,52.38,7900.0,35.9699,35.9767,35.9493,35.9561,7900.0
2006-11-10 12:00:00,52.41,52.42,52.38,52.42,6900.0,35.9767,35.9836,35.9561,35.9836,6900.0
2006-11-10 12:05:00,52.41,52.45,52.4,52.4,12000.0,35.9767,36.0042,35.9699,35.9699,12000.0
2006-11-10 12:10:00,52.41,52.46,52.41,52.46,5000.0,35.9767,36.0111,35.9767,36.0111,5000.0
2006-11-10 12:15:00,52.45,52.45,52.4,52.4,12400.0,36.0042,36.0042,35.9699,35.9699,12400.0
2006-11-10 12:20:00,52.4,52.4,52.36,52.37,12900.0,35.9699,35.9699,35.9424,35.9493,12900.0
2006-11-10 12:25:00,52.37,52.41,52.36,52.4,21700.0,35.9493,35.9767,35.9424,35.9699,21700.0
2006-11-10 12:30:00,52.41,52.57,52.41,52.57,34900.0,35.9767,36.0866,35.9767,36.0866,34900.0
2006-11-10 12:35:00,52.57,52.64,52.56,52.6,18900.0,36.0866,36.1346,36.0797,36.1072,18900.0
2006-11-10 12:40:00,52.61,52.66,52.6,52.63,12800.0,36.114,36.1483,36.1072,36.1277,12800.0
2006-11-10 12:45:00,52.61,52.62,52.5,52.5,17300.0,36.114,36.1209,36.0385,36.0385,17300.0
2006-11-10 12:50:00,52.5,52.51,52.43,52.46,29200.0,36.0385,36.0454,35.9905,36.0111,29200.0
2006-11-10 12:55:00,52.45,52.51,52.45,52.48,33200.0,36.0042,36.0454,36.0042,36.0248,33200.0
2006-11-10 13:00:00,52.48,52.61,52.46,52.59,63800.0,36.0248,36.114,36.0111,36.1003,63800.0
2006-11-10 13:05:00,52.59,52.59,52.54,52.54,13000.0,36.1003,36.1003,36.066,36.066,13000.0
2006-11-10 13:10:00,52.54,52.55,52.51,52.52,9000.0,36.066,36.0728,36.0454,36.0522,9000.0
2006-11-10 13:15:00,52.51,52.54,52.5,52.53,4900.0,36.0454,36.066,36.0385,36.0591,4900.0
2006-11-10 13:20:00,52.54,52.62,52.54,52.62,12300.0,36.066,36.1209,36.066,36.1209,12300.0
2006-11-10 13:25:00,52.64,52.68,52.62,52.67,18800.0,36.1346,36.1621,36.1209,36.1552,18800.0
2006-11-10 13:30:00,52.66,52.66,52.59,52.59,59000.0,36.1483,36.1483,36.1003,36.1003,59000.0
2006-11-10 13:35:00,52.59,52.6,52.5,52.55,18800.0,36.1003,36.1072,36.0385,36.0728,18800.0
2006-11-10 13:40:00,52.55,52.62,52.5,52.61,25500.0,36.0728,36.1209,36.0385,36.114,25500.0
2006-11-10 13:45:00,52.6,52.67,52.6,52.65,21000.0,36.1072,36.1552,36.1072,36.1415,21000.0
2006-11-10 13:50:00,52.64,52.73,52.64,52.7,37800.0,36.1346,36.1964,36.1346,36.1758,37800.0
2006-11-10 13:55:00,52.7,52.7,52.58,52.61,37500.0,36.1758,36.1758,36.0934,36.114,37500.0
2006-11-10 14:00:00,52.59,52.64,52.56,52.58,14600.0,36.1003,36.1346,36.0797,36.0934,14600.0
2006-11-10 14:05:00,52.59,52.62,52.56,52.62,7700.0,36.1003,36.1209,36.0797,36.1209,7700.0
2006-11-10 14:10:00,52.61,52.73,52.61,52.72,33600.0,36.114,36.1964,36.114,36.1895,33600.0
2006-11-10 14:15:00,52.71,52.82,52.7,52.8,46700.0,36.1827,36.2582,36.1758,36.2444,46700.0
2006-11-10 14:20:00,52.79,52.86,52.77,52.77,76700.0,36.2376,36.2856,36.2239,36.2239,76700.0
2006-11-10 14:25:00,52.77,52.83,52.76,52.79,31300.0,36.2239,36.265,36.217,36.2376,31300.0
2006-11-10 14:30:00,52.8,52.8,52.75,52.75,21800.0,36.2444,36.2444,36.2101,36.2101,21800.0
2006-11-10 14:35:00,52.74,52.77,52.69,52.73,32200.0,36.2033,36.2239,36.1689,36.1964,32200.0
2006-11-10 14:40:00,52.74,52.78,52.71,52.78,24400.0,36.2033,36.2307,36.1827,36.2307,24400.0
2006-11-10 14:45:00,52.78,52.78,52.7,52.73,10900.0,36.2307,36.2307,36.1758,36.1964,10900.0
2006-11-10 14:50:00,52.71,52.75,52.7,52.74,13500.0,36.1827,36.2101,36.1758,36.2033,13500.0
2006-11-10 14:55:00,52.74,52.82,52.73,52.82,26800.0,36.2033,36.2582,36.1964,36.2582,26800.0
2006-11-10 15:00:00,52.82,52.87,52.8,52.85,33200.0,36.2582,36.2925,36.2444,36.2788,33200.0
2006-11-10 15:05:00,52.86,52.86,52.83,52.86,8800.0,36.2856,36.2856,36.265,36.2856,8800.0
2006-11-10 15:10:00,52.86,52.87,52.84,52.85,14400.0,36.2856,36.2925,36.2719,36.2788,14400.0
2006-11-10 15:15:00,52.86,52.88,52.83,52.83,35400.0,36.2856,36.2994,36.265,36.265,35400.0
2006-11-10 15:20:00,52.82,52.86,52.82,52.86,18700.0,36.2582,36.2856,36.2582,36.2856,18700.0
2006-11-10 15:25:00,52.86,52.9,52.75,52.88,73500.0,36.2856,36.3131,36.2101,36.2994,73500.0
2006-11-10 15:30:00,52.9,53.0,52.88,52.94,44300.0,36.3131,36.3817,36.2994,36.3405,44300.0
2006-11-10 15:35:00,52.96,52.99,52.89,52.89,30000.0,36.3543,36.3749,36.3062,36.3062,30000.0
2006-11-10 15:40:00,52.89,52.91,52.82,52.84,31600.0,36.3062,36.32,36.2582,36.2719,31600.0
2006-11-10 15:45:00,52.85,52.9,52.8,52.84,28500.0,36.2788,36.3131,36.2444,36.2719,28500.0
2006-11-10 15:50:00,52.83,52.9,52.81,52.89,36400.0,36.265,36.3131,36.2513,36.3062,36400.0
2006-11-10 15:55:00,52.89,52.99,52.89,52.91,106700.0,36.3062,36.3749,36.3062,36.32,106700.0
2006-11-13 09:30:00,53.01,53.2,52.85,52.85,99500.0,36.3886,36.519,36.2788,36.2788,99500.0
2006-11-13 09:35:00,52.86,53.0,52.86,52.99,18800.0,36.2856,36.3817,36.2856,36.3749,18800.0
2006-11-13 09:40:00,52.97,53.1,52.97,53.0,26700.0,36.3611,36.4504,36.3611,36.3817,26700.0
2006-11-13 09:45:00,52.99,53.06,52.92,52.95,35300.0,36.3749,36.4229,36.3268,36.3474,35300.0
2006-11-13 09:50:00,52.94,53.02,52.94,52.98,16600.0,36.3405,36.3955,36.3405,36.368,16600.0
2006-11-13 09:55:00,52.97,53.06,52.96,53.04,33500.0,36.3611,36.4229,36.3543,36.4092,33500.0
2006-11-13 10:00:00,53.03,53.32,53.03,53.28,61500.0,36.4023,36.6014,36.4023,36.5739,61500.0
2006-11-13 10:05:00,53.27,53.31,53.22,53.27,22400.0,36.5671,36.5945,36.5328,36.5671,22400.0
2006-11-13 10:10:00,53.28,53.42,53.26,53.3,88900.0,36.5739,36.67,36.5602,36.5877,88900.0
2006-11-13 10:15:00,53.29,53.33,53.29,53.3,24000.0,36.5808,36.6083,36.5808,36.5877,24000.0
2006-11-13 10:20:00,53.3,53.32,53.17,53.19,34700.0,36.5877,36.6014,36.4984,36.5122,34700.0
2006-11-13 10:25:00,53.18,53.27,53.08,53.09,36300.0,36.5053,36.5671,36.4367,36.4435,36300.0
2006-11-13 10:30:00,53.08,53.15,53.07,53.13,17500.0,36.4367,36.4847,36.4298,36.471,17500.0
2006-11-13 10:35:00,53.14,53.25,53.14,53.24,23600.0,36.4778,36.5533,36.4778,36.5465,23600.0
2006-11-13 10:40:00,53.23,53.24,53.16,53.16,15500.0,36.5396,36.5465,36.4916,36.4916,15500.0
2006-11-13 10:45:00,53.16,53.22,53.12,53.22,22700.0,36.4916,36.5328,36.4641,36.5328,22700.0
2006-11-13 10:50:00,53.2,53.23,53.17,53.17,20500.0,36.519,36.5396,36.4984,36.4984,20500.0
2006-11-13 10:55:00,53.17,53.18,53.11,53.11,13800.0,36.4984,36.5053,36.4572,36.4572,13800.0
2006-11-13 11:00:00,53.12,53.18,53.12,53.17,8500.0,36.4641,36.5053,36.4641,36.4984,8500.0
2006-11-13 11:05:00,53.18,53.18,53.11,53.11,15900.0,36.5053,36.5053,36.4572,36.4572,15900.0
2006-11-13 11:10:00,53.12,53.17,53.12,53.15,10200.0,36.4641,36.4984,36.4641,36.4847,10200.0
2006-11-13 11:15:00,53.16,53.16,53.06,53.13,23700.0,36.4916,36.4916,36.4229,36.471,23700.0
2006-11-13 11:20:00,53.14,53.14,53.03,53.03,13200.0,36.4778,36.4778,36.4023,36.4023,13200.0
2006-11-13 11:25:00,53.03,53.03,52.98,52.99,18300.0,36.4023,36.4023,36.368,36.3749,18300.0
2006-11-13 11:30:00,52.98,52.98,52.89,52.89,15300.0,36.368,36.368,36.3062,36.3062,15300.0
2006-11-13 11:35:00,52.89,52.89,52.81,52.83,21400.0,36.3062,36.3062,36.2513,36.265,21400.0
2006-11-13 11:40:00,52.82,52.83,52.75,52.75,36200.0,36.2582,36.265,36.2101,36.2101,36200.0
2006-11-13 11:45:00,52.75,52.78,52.71,52.74,31100.0,36.2101,36.2307,36.1827,36.2033,31100.0
2006-11-13 11:50:00,52.74,52.75,52.7,52.75,19300.0,36.2033,36.2101,36.1758,36.2101,19300.0
2006-11-13 11:55:00,52.75,52.79,52.75,52.79,10200.0,36.2101,36.2376,36.2101,36.2376,10200.0
2006-11-13 12:00:00,52.78,52.79,52.7,52.71,26000.0,36.2307,36.2376,36.1758,36.1827,26000.0
2006-11-13 12:05:00,52.71,52.71,52.65,52.67,29100.0,36.1827,36.1827,36.1415,36.1552,29100.0
2006-11-13 12:10:00,52.66,52.67,52.61,52.64,16000.0,36.1483,36.1552,36.114,36.1346,16000.0
2006-11-13 12:15:00,52.64,52.69,52.63,52.66,17800.0,36.1346,36.1689,36.1277,36.1483,17800.0
2006-11-13 12:20:00,52.67,52.71,52.66,52.7,26000.0,36.1552,36.1827,36.1483,36.1758,26000.0
2006-11-13 12:25:00,52.7,52.72,52.64,52.7,16600.0,36.1758,36.1895,36.1346,36.1758,16600.0
2006-11-13 12:30:00,52.71,52.71,52.64,52.64,15800.0,36.1827,36.1827,36.1346,36.1346,15800.0
2006-11-13 12:35:00,52.63,52.63,52.56,52.61,25900.0,36.1277,36.1277,36.0797,36.114,25900.0
2006-11-13 12:40:00,52.61,52.62,52.55,52.55,13500.0,36.114,36.1209,36.0728,36.0728,13500.0
2006-11-13 12:45:00,52.55,52.55,52.39,52.41,24900.0,36.0728,36.0728,35.963,35.9767,24900.0
2006-11-13 12:50:00,52.41,52.42,52.39,52.41,17000.0,35.9767,35.9836,35.963,35.9767,17000.0
2006-11-13 12:55:00,52.41,52.42,52.34,52.37,34500.0,35.9767,35.9836,35.9287,35.9493,34500.0
2006-11-13 13:00:00,52.37,52.41,52.37,52.39,30300.0,35.9493,35.9767,35.9493,35.963,30300.0
2006-11-13 13:05:00,52.39,52.49,52.39,52.4,32400.0,35.963,36.0316,35.963,35.9699,32400.0
2006-11-13 13:10:00,52.41,52.41,52.25,52.29,71700.0,35.9767,35.9767,35.8669,35.8944,71700.0
2006-11-13 13:15:00,52.29,52.32,52.29,52.3,27000.0,35.8944,35.9149,35.8944,35.9012,27000.0
2006-11-13 13:20:00,52.29,52.32,52.27,52.29,99100.0,35.8944,35.9149,35.8806,35.8944,99100.0
2006-11-13 13:25:00,52.29,52.3,52.27,52.27,13100.0,35.8944,35.9012,35.8806,35.8806,13100.0
2006-11-13 13:30:00,52.27,52.27,52.2,52.23,23700.0,35.8806,35.8806,35.8326,35.8532,23700.0
2006-11-13 13:35:00,52.22,52.23,52.18,52.18,24200.0,35.8463,35.8532,35.8188,35.8188,24200.0
2006-11-13 13:40:00,52.18,52.2,52.18,52.18,26400.0,35.8188,35.8326,35.8188,35.8188,26400.0
2006-11-13 13:45:00,52.19,52.22,52.14,52.22,26600.0,35.8257,35.8463,35.7914,35.8463,26600.0
2006-11-13 13:50:00,52.22,52.27,52.21,52.26,23800.0,35.8463,35.8806,35.8394,35.8738,23800.0
2006-11-13 13:55:00,52.26,52.26,52.2,52.21,23200.0,35.8738,35.8738,35.8326,35.8394,23200.0
2006-11-13 14:00:00,52.21,52.21,52.15,52.18,19600.0,35.8394,35.8394,35.7983,35.8188,19600.0
2006-11-13 14:05:00,52.18,52.18,52.15,52.17,14300.0,35.8188,35.8188,35.7983,35.812,14300.0
2006-11-13 14:10:00,52.18,52.2,52.11,52.19,26300.0,35.8188,35.8326,35.7708,35.8257,26300.0
2006-11-13 14:15:00,52.19,52.23,52.19,52.23,13100.0,35.8257,35.8532,35.8257,35.8532,13100.0
2006-11-13 14:20:00,52.23,52.27,52.2,52.23,20300.0,35.8532,35.8806,35.8326,35.8532,20300.0
2006-11-13 14:25:00,52.22,52.25,52.17,52.24,17100.0,35.8463,35.8669,35.812,35.86,17100.0
2006-11-13 14:30:00,52.25,52.36,52.25,52.35,29800.0,35.8669,35.9424,35.8669,35.9355,29800.0
2006-11-13 14:35:00,52.37,52.39,52.26,52.26,32900.0,35.9493,35.963,35.8738,35.8738,32900.0
2006-11-13 14:40:00,52.26,52.32,52.26,52.31,34900.0,35.8738,35.9149,35.8738,35.9081,34900.0
2006-11-13 14:45:00,52.31,52.36,52.24,52.36,34500.0,35.9081,35.9424,35.86,35.9424,34500.0
2006-11-13 14:50:00,52.34,52.34,52.23,52.27,40900.0,35.9287,35.9287,35.8532,35.8806,40900.0
2006-11-13 14:55:00,52.28,52.3,52.27,52.29,20600.0,35.8875,35.9012,35.8806,35.8944,20600.0
2006-11-13 15:00:00,52.29,52.29,52.2,52.24,51000.0,35.8944,35.8944,35.8326,35.86,51000.0
2006-11-13 15:05:00,52.23,52.3,52.23,52.24,22900.0,35.8532,35.9012,35.8532,35.86,22900.0
2006-11-13 15:10:00,52.23,52.24,52.2,52.2,16100.0,35.8532,35.86,35.8326,35.8326,16100.0
2006-11-13 15:15:00,52.2,52.2,52.11,52.11,23500.0,35.8326,35.8326,35.7708,35.7708,23500.0
2006-11-13 15:20:00,52.12,52.17,52.11,52.12,24900.0,35.7777,35.812,35.7708,35.7777,24900.0
2006-11-13 15:25:00,52.13,52.14,52.11,52.13,20100.0,35.7845,35.7914,35.7708,35.7845,20100.0
2006-11-13 15:30:00,52.14,52.14,52.1,52.13,37800.0,35.7914,35.7914,35.7639,35.7845,37800.0
2006-11-13 15:35:00,52.13,52.15,52.11,52.11,28300.0,35.7845,35.7983,35.7708,35.7708,28300.0
2006-11-13 15:40:00,52.12,52.16,52.05,52.16,56600.0,35.7777,35.8051,35.7296,35.8051,56600.0
2006-11-13 15:45:00,52.16,52.22,52.12,52.2,62700.0,35.8051,35.8463,35.7777,35.8326,62700.0
2006-11-13 15:50:00,52.2,52.2,52.11,52.11,68200.0,35.8326,35.8326,35.7708,35.7708,68200.0
2006-11-13 15:55:00,52.11,52.17,52.06,52.16,94100.0,35.7708,35.812,35.7365,35.8051,94100.0
2006-11-14 09:30:00,52.64,52.98,52.5,52.88,159500.0,36.1346,36.368,36.0385,36.2994,159500.0
2006-11-14 09:35:00,52.88,52.9,52.68,52.85,66800.0,36.2994,36.3131,36.1621,36.2788,66800.0
2006-11-14 09:40:00,52.82,52.87,52.78,52.8,54100.0,36.2582,36.2925,36.2307,36.2444,54100.0
2006-11-14 09:45:00,52.83,52.86,52.58,52.74,197800.0,36.265,36.2856,36.0934,36.2033,197800.0
2006-11-14 09:50:00,52.75,52.77,52.67,52.75,47700.0,36.2101,36.2239,36.1552,36.2101,47700.0
2006-11-14 09:55:00,52.75,52.77,52.67,52.69,38500.0,36.2101,36.2239,36.1552,36.1689,38500.0
2006-11-14 10:00:00,52.67,52.76,52.64,52.7,46100.0,36.1552,36.217,36.1346,36.1758,46100.0
2006-11-14 10:05:00,52.7,53.11,52.6,53.0,206800.0,36.1758,36.4572,36.1072,36.3817,206800.0
2006-11-14 10:10:00,53.0,53.02,52.8,52.92,44600.0,36.3817,36.3955,36.2444,36.3268,44600.0
2006-11-14 10:15:00,52.91,53.0,52.87,52.88,49600.0,36.32,36.3817,36.2925,36.2994,49600.0
2006-11-14 10:20:00,52.87,52.9,52.66,52.89,60000.0,36.2925,36.3131,36.1483,36.3062,60000.0
2006-11-14 10:25:00,52.85,52.87,52.81,52.81,17900.0,36.2788,36.2925,36.2513,36.2513,17900.0
2006-11-14 10:30:00,52.83,52.95,52.8,52.95,28100.0,36.265,36.3474,36.2444,36.3474,28100.0
2006-11-14 10:35:00,52.95,52.95,52.92,52.93,44800.0,36.3474,36.3474,36.3268,36.3337,44800.0
2006-11-14 10:40:00,52.92,52.95,52.86,52.86,26400.0,36.3268,36.3474,36.2856,36.2856,26400.0
2006-11-14 10:45:00,52.87,52.87,52.76,52.81,34700.0,36.2925,36.2925,36.217,36.2513,34700.0
2006-11-14 10:50:00,52.81,52.83,52.8,52.82,15100.0,36.2513,36.265,36.2444,36.2582,15100.0
2006-11-14 10:55:00,52.83,52.83,52.76,52.79,20900.0,36.265,36.265,36.217,36.2376,20900.0
2006-11-14 11:00:00,52.78,52.8,52.75,52.75,22200.0,36.2307,36.2444,36.2101,36.2101,22200.0
2006-11-14 11:05:00,52.75,52.75,52.7,52.71,38000.0,36.2101,36.2101,36.1758,36.1827,38000.0
2006-11-14 11:10:00,52.72,52.72,52.67,52.68,15200.0,36.1895,36.1895,36.1552,36.1621,15200.0
2006-11-14 11:15:00,52.67,52.8,52.67,52.78,22200.0,36.1552,36.2444,36.1552,36.2307,22200.0
2006-11-14 11:20:00,52.78,52.79,52.72,52.72,22300.0,36.2307,36.2376,36.1895,36.1895,22300.0
2006-11-14 11:25:00,52.72,52.72,52.67,52.67,62000.0,36.1895,36.1895,36.1552,36.1552,62000.0
2006-11-14 11:30:00,52.66,52.67,52.62,52.63,32700.0,36.1483,36.1552,36.1209,36.1277,32700.0
2006-11-14 11:35:00,52.63,52.63,52.43,52.46,105700.0,36.1277,36.1277,35.9905,36.0111,105700.0
2006-11-14 11:40:00,52.47,52.49,52.43,52.44,30500.0,36.0179,36.0316,35.9905,35.9973,30500.0
2006-11-14 11:45:00,52.44,52.48,52.4,52.41,35300.0,35.9973,36.0248,35.9699,35.9767,35300.0
2006-11-14 11:50:00,52.4,52.42,52.3,52.38,42600.0,35.9699,35.9836,35.9012,35.9561,42600.0
2006-11-14 11:55:00,52.38,52.48,52.36,52.41,15600.0,35.9561,36.0248,35.9424,35.9767,15600.0
2006-11-14 12:00:00,52.41,52.46,52.41,52.44,13500.0,35.9767,36.0111,35.9767,35.9973,13500.0
2006-11-14 12:05:00,52.43,52.48,52.4,52.46,22400.0,35.9905,36.0248,35.9699,36.0111,22400.0
2006-11-14 12:10:00,52.45,52.47,52.44,52.45,17400.0,36.0042,36.0179,35.9973,36.0042,17400.0
2006-11-14 12:15:00,52.44,52.45,52.41,52.42,12500.0,35.9973,36.0042,35.9767,35.9836,12500.0
2006-11-14 12:20:00,52.42,52.44,52.37,52.39,22300.0,35.9836,35.9973,35.9493,35.963,22300.0
2006-11-14 12:25:00,52.38,52.48,52.38,52.48,15500.0,35.9561,36.0248,35.9561,36.0248,15500.0
2006-11-14 12:30:00,52.49,52.55,52.48,52.48,29500.0,36.0316,36.0728,36.0248,36.0248,29500.0
2006-11-14 12:35:00,52.5,52.5,52.45,52.45,15600.0,36.0385,36.0385,36.0042,36.0042,15600.0
2006-11-14 12:40:00,52.47,52.49,52.45,52.49,16300.0,36.0179,36.0316,36.0042,36.0316,16300.0
2006-11-14 12:45:00,52.5,52.64,52.49,52.62,46700.0,36.0385,36.1346,36.0316,36.1209,46700.0
2006-11-14 12:50:00,52.62,52.62,52.57,52.59,13100.0,36.1209,36.1209,36.0866,36.1003,13100.0
2006-11-14 12:55:00,52.58,52.71,52.57,52.7,32900.0,36.0934,36.1827,36.0866,36.1758,32900.0
2006-11-14 13:00:00,52.7,52.81,52.68,52.78,48900.0,36.1758,36.2513,36.1621,36.2307,48900.0
2006-11-14 13:05:00,52.78,52.87,52.78,52.87,38400.0,36.2307,36.2925,36.2307,36.2925,38400.0
2006-11-14 13:10:00,52.87,52.87,52.79,52.83,32100.0,36.2925,36.2925,36.2376,36.265,32100.0
2006-11-14 13:15:00,52.83,52.87,52.83,52.86,23000.0,36.265,36.2925,36.265,36.2856,23000.0
2006-11-14 13:20:00,52.85,53.0,52.85,52.97,37900.0,36.2788,36.3817,36.2788,36.3611,37900.0
2006-11-14 13:25:00,52.97,52.97,52.89,52.9,39500.0,36.3611,36.3611,36.3062,36.3131,39500.0
2006-11-14 13:30:00,52.91,52.91,52.79,52.79,32600.0,36.32,36.32,36.2376,36.2376,32600.0
2006-11-14 13:35:00,52.79,52.85,52.78,52.83,77900.0,36.2376,36.2788,36.2307,36.265,77900.0
2006-11-14 13:40:00,52.84,52.84,52.77,52.77,44800.0,36.2719,36.2719,36.2239,36.2239,44800.0
2006-11-14 13:45:00,52.79,52.8,52.76,52.78,26300.0,36.2376,36.2444,36.217,36.2307,26300.0
2006-11-14 13:50:00,52.76,52.85,52.7,52.85,90600.0,36.217,36.2788,36.1758,36.2788,90600.0
2006-11-14 13:55:00,52.85,52.86,52.73,52.75,66700.0,36.2788,36.2856,36.1964,36.2101,66700.0
2006-11-14 14:00:00,52.72,52.77,52.66,52.69,54400.0,36.1895,36.2239,36.1483,36.1689,54400.0
2006-11-14 14:05:00,52.7,52.77,52.68,52.76,22500.0,36.1758,36.2239,36.1621,36.217,22500.0
2006-11-14 14:10:00,52.73,52.75,52.64,52.64,47000.0,36.1964,36.2101,36.1346,36.1346,47000.0
2006-11-14 14:15:00,52.64,52.7,52.61,52.64,22600.0,36.1346,36.1758,36.114,36.1346,22600.0
2006-11-14 14:20:00,52.64,52.64,52.48,52.51,62400.0,36.1346,36.1346,36.0248,36.0454,62400.0
2006-11-14 14:25:00,52.51,52.61,52.51,52.59,34700.0,36.0454,36.114,36.0454,36.1003,34700.0
2006-11-14 14:30:00,52.58,52.6,52.43,52.43,71600.0,36.0934,36.1072,35.9905,35.9905,71600.0
2006-11-14 14:35:00,52.44,52.52,52.4,52.46,73000.0,35.9973,36.0522,35.9699,36.0111,73000.0
2006-11-14 14:40:00,52.45,52.54,52.44,52.49,81500.0,36.0042,36.066,35.9973,36.0316,81500.0
2006-11-14 14:45:00,52.49,52.58,52.42,52.49,102600.0,36.0316,36.0934,35.9836,36.0316,102600.0
2006-11-14 14:50:00,52.49,52.5,52.44,52.46,53300.0,36.0316,36.0385,35.9973,36.0111,53300.0
2006-11-14 14:55:00,52.46,52.49,52.42,52.48,65400.0,36.0111,36.0316,35.9836,36.0248,65400.0
2006-11-14 15:00:00,52.48,52.65,52.46,52.56,107300.0,36.0248,36.1415,36.0111,36.0797,107300.0
2006-11-14 15:05:00,52.55,52.58,52.45,52.52,208500.0,36.0728,36.0934,36.0042,36.0522,208500.0
2006-11-14 15:10:00,52.53,52.61,52.42,52.6,116400.0,36.0591,36.114,35.9836,36.1072,116400.0
2006-11-14 15:15:00,52.6,52.61,52.48,52.54,101700.0,36.1072,36.114,36.0248,36.066,101700.0
2006-11-14 15:20:00,52.54,52.54,52.45,52.49,113200.0,36.066,36.066,36.0042,36.0316,113200.0
2006-11-14 15:25:00,52.49,52.49,52.33,52.37,96800.0,36.0316,36.0316,35.9218,35.9493,96800.0
2006-11-14 15:30:00,52.37,52.49,52.37,52.47,67200.0,35.9493,36.0316,35.9493,36.0179,67200.0
2006-11-14 15:35:00,52.48,52.53,52.41,52.53,66600.0,36.0248,36.0591,35.9767,36.0591,66600.0
2006-11-14 15:40:00,52.51,52.6,52.49,52.6,50600.0,36.0454,36.1072,36.0316,36.1072,50600.0
2006-11-14 15:45:00,52.6,52.6,52.5,52.51,86600.0,36.1072,36.1072,36.0385,36.0454,86600.0
2006-11-14 15:50:00,52.52,52.55,52.45,52.46,151000.0,36.0522,36.0728,36.0042,36.0111,151000.0
2006-11-14 15:55:00,52.46,52.57,52.43,52.43,209700.0,36.0111,36.0866,35.9905,35.9905,209700.0
2006-11-15 09:30:00,52.36,52.4,52.36,52.36,26600.0,36.0306,36.0581,36.0306,36.0306,26600.0
2006-11-15 09:35:00,52.36,52.36,52.36,52.36,0.0,36.0306,36.0306,36.0306,36.0306,0.0
2006-11-15 09:40:00,52.61,52.61,52.53,52.58,10700.0,36.2026,36.2026,36.1475,36.1819,10700.0
2006-11-15 09:45:00,52.55,52.66,52.5,52.65,39200.0,36.1613,36.237,36.1269,36.2301,39200.0
2006-11-15 09:50:00,52.66,52.94,52.66,52.88,54000.0,36.237,36.4297,36.237,36.3884,54000.0
2006-11-15 09:55:00,52.86,52.92,52.81,52.9,63800.0,36.3746,36.4159,36.3402,36.4021,63800.0
2006-11-15 10:00:00,52.89,53.01,52.89,52.99,76100.0,36.3953,36.4778,36.3953,36.4641,76100.0
2006-11-15 10:05:00,52.98,53.21,52.94,53.08,98200.0,36.4572,36.6155,36.4297,36.526,98200.0
2006-11-15 10:10:00,53.09,53.09,52.98,53.07,41500.0,36.5329,36.5329,36.4572,36.5191,41500.0
2006-11-15 10:15:00,53.06,53.21,53.0,53.1,52600.0,36.5122,36.6155,36.471,36.5398,52600.0
2006-11-15 10:20:00,53.08,53.13,53.06,53.1,62900.0,36.526,36.5604,36.5122,36.5398,62900.0
2006-11-15 10:25:00,53.11,53.19,53.04,53.19,33200.0,36.5467,36.6017,36.4985,36.6017,33200.0
2006-11-15 10:30:00,53.16,53.18,53.04,53.1,26600.0,36.5811,36.5948,36.4985,36.5398,26600.0
2006-11-15 10:35:00,53.07,53.11,53.04,53.1,30300.0,36.5191,36.5467,36.4985,36.5398,30300.0
2006-11-15 10:40:00,53.09,53.1,52.96,52.97,99200.0,36.5329,36.5398,36.4434,36.4503,99200.0
2006-11-15 10:45:00,52.98,53.01,52.96,52.99,82100.0,36.4572,36.4778,36.4434,36.4641,82100.0
2006-11-15 10:50:00,52.99,53.05,52.98,53.01,18800.0,36.4641,36.5054,36.4572,36.4778,18800.0
2006-11-15 10:55:00,52.99,53.09,52.99,53.0,17000.0,36.4641,36.5329,36.4641,36.471,17000.0
2006-11-15 11:00:00,53.0,53.0,52.86,52.86,51400.0,36.471,36.471,36.3746,36.3746,51400.0
2006-11-15 11:05:00,52.88,52.99,52.88,52.97,18500.0,36.3884,36.4641,36.3884,36.4503,18500.0
2006-11-15 11:10:00,52.97,53.14,52.96,52.98,32700.0,36.4503,36.5673,36.4434,36.4572,32700.0
2006-11-15 11:15:00,52.99,53.1,52.99,53.06,20400.0,36.4641,36.5398,36.4641,36.5122,20400.0
2006-11-15 11:20:00,53.05,53.05,52.94,53.0,29900.0,36.5054,36.5054,36.4297,36.471,29900.0
2006-11-15 11:25:00,53.01,53.03,52.98,53.02,16900.0,36.4778,36.4916,36.4572,36.4847,16900.0
2006-11-15 11:30:00,53.02,53.06,52.99,53.0,9500.0,36.4847,36.5122,36.4641,36.471,9500.0
2006-11-15 11:35:00,53.0,53.03,52.96,52.98,12700.0,36.471,36.4916,36.4434,36.4572,12700.0
2006-11-15 11:40:00,52.98,53.0,52.94,52.97,12700.0,36.4572,36.471,36.4297,36.4503,12700.0
2006-11-15 11:45:00,52.97,53.0,52.92,52.92,29500.0,36.4503,36.471,36.4159,36.4159,29500.0
2006-11-15 11:50:00,52.93,52.93,52.75,52.75,40100.0,36.4228,36.4228,36.2989,36.2989,40100.0
2006-11-15 11:55:00,52.77,52.85,52.75,52.84,14600.0,36.3127,36.3677,36.2989,36.3609,14600.0
2006-11-15 12:00:00,52.85,52.91,52.84,52.87,13700.0,36.3677,36.409,36.3609,36.3815,13700.0
2006-11-15 12:05:00,52.86,52.99,52.85,52.96,23500.0,36.3746,36.4641,36.3677,36.4434,23500.0
2006-11-15 12:10:00,52.96,53.03,52.93,53.03,22100.0,36.4434,36.4916,36.4228,36.4916,22100.0
2006-11-15 12:15:00,53.02,53.02,52.91,52.93,10400.0,36.4847,36.4847,36.409,36.4228,10400.0
2006-11-15 12:20:00,52.93,53.0,52.91,52.94,11000.0,36.4228,36.471,36.409,36.4297,11000.0
2006-11-15 12:25:00,52.94,52.97,52.94,52.96,3900.0,36.4297,36.4503,36.4297,36.4434,3900.0
2006-11-15 12:30:00,52.96,53.01,52.96,53.0,36600.0,36.4434,36.4778,36.4434,36.471,36600.0
2006-11-15 12:35:00,53.0,53.0,52.97,52.97,10900.0,36.471,36.471,36.4503,36.4503,10900.0
2006-11-15 12:40:00,52.97,52.99,52.93,52.95,26600.0,36.4503,36.4641,36.4228,36.4365,26600.0
2006-11-15 12:45:00,52.96,53.04,52.95,52.98,34300.0,36.4434,36.4985,36.4365,36.4572,34300.0
2006-11-15 12:50:00,52.98,53.04,52.98,53.0,9400.0,36.4572,36.4985,36.4572,36.471,9400.0
2006-11-15 12:55:00,53.01,53.04,53.01,53.02,5200.0,36.4778,36.4985,36.4778,36.4847,5200.0
2006-11-15 13:00:00,53.01,53.02,52.99,53.01,6600.0,36.4778,36.4847,36.4641,36.4778,6600.0
2006-11-15 13:05:00,53.01,53.04,52.99,53.03,10400.0,36.4778,36.4985,36.4641,36.4916,10400.0
2006-11-15 13:10:00,53.03,53.04,52.99,53.02,8900.0,36.4916,36.4985,36.4641,36.4847,8900.0
2006-11-15 13:15:00,53.03,53.04,53.01,53.03,14800.0,36.4916,36.4985,36.4778,36.4916,14800.0
2006-11-15 13:20:00,53.04,53.04,53.03,53.03,9400.0,36.4985,36.4985,36.4916,36.4916,9400.0
2006-11-15 13:25:00,53.03,53.11,53.03,53.1,22600.0,36.4916,36.5467,36.4916,36.5398,22600.0
2006-11-15 13:30:00,53.11,53.13,53.1,53.13,11700.0,36.5467,36.5604,36.5398,36.5604,11700.0
2006-11-15 13:35:00,53.13,53.19,53.13,53.16,16700.0,36.5604,36.6017,36.5604,36.5811,16700.0
2006-11-15 13:40:00,53.15,53.22,53.15,53.21,48600.0,36.5742,36.6223,36.5742,36.6155,48600.0
2006-11-15 13:45:00,53.21,53.29,53.19,53.25,24300.0,36.6155,36.6705,36.6017,36.643,24300.0
2006-11-15 13:50:00,53.25,53.26,53.19,53.23,17300.0,36.643,36.6499,36.6017,36.6292,17300.0
2006-11-15 13:55:00,53.22,53.36,53.22,53.25,15600.0,36.6223,36.7187,36.6223,36.643,15600.0
2006-11-15 14:00:00,53.25,53.3,53.18,53.27,62700.0,36.643,36.6774,36.5948,36.6568,62700.0
2006-11-15 14:05:00,53.26,53.27,53.13,53.26,57300.0,36.6499,36.6568,36.5604,36.6499,57300.0
2006-11-15 14:10:00,53.26,53.35,53.19,53.23,28900.0,36.6499,36.7118,36.6017,36.6292,28900.0
2006-11-15 14:15:00,53.24,53.24,53.02,53.06,34600.0,36.6361,36.6361,36.4847,36.5122,34600.0
2006-11-15 14:20:00,53.06,53.13,53.05,53.12,24100.0,36.5122,36.5604,36.5054,36.5535,24100.0
2006-11-15 14:25:00,53.12,53.13,53.07,53.09,29100.0,36.5535,36.5604,36.5191,36.5329,29100.0
2006-11-15 14:30:00,53.07,53.18,53.07,53.12,24400.0,36.5191,36.5948,36.5191,36.5535,24400.0
2006-11-15 14:35:00,53.13,53.18,53.1,53.12,32600.0,36.5604,36.5948,36.5398,36.5535,32600.0
2006-11-15 14:40:00,53.12,53.18,53.06,53.12,67600.0,36.5535,36.5948,36.5122,36.5535,67600.0
2006-11-15 14:45:00,53.13,53.16,53.1,53.13,32200.0,36.5604,36.5811,36.5398,36.5604,32200.0
2006-11-15 14:50:00,53.12,53.21,53.11,53.12,24300.0,36.5535,36.6155,36.5467,36.5535,24300.0
2006-11-15 14:55:00,53.12,53.15,53.09,53.13,17800.0,36.5535,36.5742,36.5329,36.5604,17800.0
2006-11-15 15:00:00,53.13,53.2,53.08,53.17,25800.0,36.5604,36.6086,36.526,36.5879,25800.0
2006-11-15 15:05:00,53.16,53.16,53.1,53.13,17200.0,36.5811,36.5811,36.5398,36.5604,17200.0
2006-11-15 15:10:00,53.11,53.18,53.11,53.18,13700.0,36.5467,36.5948,36.5467,36.5948,13700.0
2006-11-15 15:15:00,53.18,53.19,53.13,53.13,18100.0,36.5948,36.6017,36.5604,36.5604,18100.0
2006-11-15 15:20:00,53.13,53.16,53.12,53.15,19400.0,36.5604,36.5811,36.5535,36.5742,19400.0
2006-11-15 15:25:00,53.15,53.2,53.15,53.18,23300.0,36.5742,36.6086,36.5742,36.5948,23300.0
2006-11-15 15:30:00,53.18,53.19,53.1,53.11,24300.0,36.5948,36.6017,36.5398,36.5467,24300.0
2006-11-15 15:35:00,53.11,53.12,53.1,53.11,30700.0,36.5467,36.5535,36.5398,36.5467,30700.0
2006-11-15 15:40:00,53.1,53.1,52.88,52.94,124000.0,36.5398,36.5398,36.3884,36.4297,124000.0
2006-11-15 15:45:00,52.94,53.03,52.94,53.0,64900.0,36.4297,36.4916,36.4297,36.471,64900.0
2006-11-15 15:50:00,53.0,53.02,52.93,52.94,57700.0,36.471,36.4847,36.4228,36.4297,57700.0
2006-11-15 15:55:00,52.94,53.01,52.93,53.0,98900.0,36.4297,36.4778,36.4228,36.471,98900.0
2006-11-16 09:30:00,53.39,53.4,53.17,53.17,67000.0,36.7393,36.7462,36.5879,36.5879,67000.0
2006-11-16 09:35:00,53.22,53.26,53.04,53.04,37200.0,36.6223,36.6499,36.4985,36.4985,37200.0
2006-11-16 09:40:00,53.01,53.25,52.73,52.73,170400.0,36.4778,36.643,36.2852,36.2852,170400.0
2006-11-16 09:45:00,52.71,52.78,52.53,52.6,91400.0,36.2714,36.3196,36.1475,36.1957,91400.0
2006-11-16 09:50:00,52.59,52.79,52.58,52.78,32300.0,36.1888,36.3264,36.1819,36.3196,32300.0
2006-11-16 09:55:00,52.78,52.96,52.78,52.88,33200.0,36.3196,36.4434,36.3196,36.3884,33200.0
2006-11-16 10:00:00,52.88,52.99,52.8,52.91,60700.0,36.3884,36.4641,36.3333,36.409,60700.0
2006-11-16 10:05:00,52.92,52.93,52.84,52.9,39000.0,36.4159,36.4228,36.3609,36.4021,39000.0
2006-11-16 10:10:00,52.9,53.04,52.9,52.99,37700.0,36.4021,36.4985,36.4021,36.4641,37700.0
2006-11-16 10:15:00,52.99,53.04,52.94,52.97,37600.0,36.4641,36.4985,36.4297,36.4503,37600.0
2006-11-16 10:20:00,52.99,53.1,52.95,53.06,68900.0,36.4641,36.5398,36.4365,36.5122,68900.0
2006-11-16 10:25:00,53.1,53.11,53.0,53.0,29800.0,36.5398,36.5467,36.471,36.471,29800.0
2006-11-16 10:30:00,53.0,53.06,53.0,53.02,21800.0,36.471,36.5122,36.471,36.4847,21800.0
2006-11-16 10:35:00,53.04,53.04,52.98,52.98,11400.0,36.4985,36.4985,36.4572,36.4572,11400.0
2006-11-16 10:40:00,52.99,53.02,52.97,53.0,51000.0,36.4641,36.4847,36.4503,36.471,51000.0
2006-11-16 10:45:00,53.0,53.0,52.96,52.96,32100.0,36.471,36.471,36.4434,36.4434,32100.0
2006-11-16 10:50:00,52.96,52.96,52.78,52.8,24500.0,36.4434,36.4434,36.3196,36.3333,24500.0
2006-11-16 10:55:00,52.8,52.8,52.75,52.8,19500.0,36.3333,36.3333,36.2989,36.3333,19500.0
2006-11-16 11:00:00,52.8,52.82,52.76,52.81,17500.0,36.3333,36.3471,36.3058,36.3402,17500.0
2006-11-16 11:05:00,52.81,53.0,52.81,53.0,45400.0,36.3402,36.471,36.3402,36.471,45400.0
2006-11-16 11:10:00,53.0,53.0,52.97,52.98,31000.0,36.471,36.471,36.4503,36.4572,31000.0
2006-11-16 11:15:00,52.98,52.99,52.96,52.97,25100.0,36.4572,36.4641,36.4434,36.4503,25100.0
2006-11-16 11:20:00,52.98,52.99,52.93,52.94,32600.0,36.4572,36.4641,36.4228,36.4297,32600.0
2006-11-16 11:25:00,52.93,52.95,52.93,52.95,17400.0,36.4228,36.4365,36.4228,36.4365,17400.0
2006-11-16 11:30:00,52.95,52.95,52.9,52.92,16000.0,36.4365,36.4365,36.4021,36.4159,16000.0
2006-11-16 11:35:00,52.9,52.91,52.85,52.87,13700.0,36.4021,36.409,36.3677,36.3815,13700.0
2006-11-16 11:40:00,52.85,52.91,52.83,52.9,30100.0,36.3677,36.409,36.354,36.4021,30100.0
2006-11-16 11:45:00,52.9,53.09,52.89,53.08,47200.0,36.4021,36.5329,36.3953,36.526,47200.0
2006-11-16 11:50:00,53.08,53.08,53.03,53.03,15400.0,36.526,36.526,36.4916,36.4916,15400.0
2006-11-16 11:55:00,53.04,53.05,53.0,53.01,47700.0,36.4985,36.5054,36.471,36.4778,47700.0
2006-11-16 12:00:00,53.03,53.12,53.01,53.08,19300.0,36.4916,36.5535,36.4778,36.526,19300.0
2006-11-16 12:05:00,53.08,53.2,53.08,53.16,15400.0,36.526,36.6086,36.526,36.5811,15400.0
2006-11-16 12:10:00,53.18,53.27,53.16,53.22,42000.0,36.5948,36.6568,36.5811,36.6223,42000.0
2006-11-16 12:15:00,53.21,53.26,53.19,53.25,15100.0,36.6155,36.6499,36.6017,36.643,15100.0
2006-11-16 12:20:00,53.24,53.26,53.2,53.2,18800.0,36.6361,36.6499,36.6086,36.6086,18800.0
2006-11-16 12:25:00,53.2,53.21,53.17,53.19,10500.0,36.6086,36.6155,36.5879,36.6017,10500.0
2006-11-16 12:30:00,53.17,53.18,53.11,53.11,11800.0,36.5879,36.5948,36.5467,36.5467,11800.0
2006-11-16 12:35:00,53.1,53.14,53.1,53.1,8200.0,36.5398,36.5673,36.5398,36.5398,8200.0
2006-11-16 12:40:00,53.1,53.17,53.1,53.12,7400.0,36.5398,36.5879,36.5398,36.5535,7400.0
2006-11-16 12:45:00,53.12,53.13,53.07,53.11,16400.0,36.5535,36.5604,36.5191,36.5467,16400.0
2006-11-16 12:50:00,53.11,53.12,53.07,53.1,16900.0,36.5467,36.5535,36.5191,36.5398,16900.0
2006-11-16 12:55:00,53.09,53.1,53.07,53.1,5700.0,36.5329,36.5398,36.5191,36.5398,5700.0
2006-11-16 13:00:00,53.09,53.11,53.07,53.09,6800.0,36.5329,36.5467,36.5191,36.5329,6800.0
2006-11-16 13:05:00,53.07,53.11,53.07,53.08,5800.0,36.5191,36.5467,36.5191,36.526,5800.0
2006-11-16 13:10:00,53.08,53.09,53.05,53.05,8200.0,36.526,36.5329,36.5054,36.5054,8200.0
2006-11-16 13:15:00,53.04,53.05,53.01,53.01,15700.0,36.4985,36.5054,36.4778,36.4778,15700.0
2006-11-16 13:20:00,53.02,53.03,52.99,53.01,18900.0,36.4847,36.4916,36.4641,36.4778,18900.0
2006-11-16 13:25:00,53.0,53.01,52.95,52.97,16500.0,36.471,36.4778,36.4365,36.4503,16500.0
2006-11-16 13:30:00,52.97,53.21,52.95,53.12,23100.0,36.4503,36.6155,36.4365,36.5535,23100.0
2006-11-16 13:35:00,53.12,53.24,53.09,53.23,22200.0,36.5535,36.6361,36.5329,36.6292,22200.0
2006-11-16 13:40:00,53.24,53.24,53.2,53.21,10400.0,36.6361,36.6361,36.6086,36.6155,10400.0
2006-11-16 13:45:00,53.22,53.22,53.18,53.19,21300.0,36.6223,36.6223,36.5948,36.6017,21300.0
2006-11-16 13:50:00,53.19,53.24,53.17,53.19,13400.0,36.6017,36.6361,36.5879,36.6017,13400.0
2006-11-16 13:55:00,53.18,53.2,53.16,53.17,8000.0,36.5948,36.6086,36.5811,36.5879,8000.0
2006-11-16 14:00:00,53.18,53.2,53.06,53.06,12400.0,36.5948,36.6086,36.5122,36.5122,12400.0
2006-11-16 14:05:00,53.07,53.09,53.02,53.09,23200.0,36.5191,36.5329,36.4847,36.5329,23200.0
2006-11-16 14:10:00,53.1,53.12,53.02,53.04,17800.0,36.5398,36.5535,36.4847,36.4985,17800.0
2006-11-16 14:15:00,53.04,53.23,53.03,53.2,43800.0,36.4985,36.6292,36.4916,36.6086,43800.0
2006-11-16 14:20:00,53.21,53.24,53.12,53.16,19600.0,36.6155,36.6361,36.5535,36.5811,19600.0
2006-11-16 14:25:00,53.17,53.23,53.11,53.12,14800.0,36.5879,36.6292,36.5467,36.5535,14800.0
2006-11-16 14:30:00,53.12,53.21,53.11,53.16,20700.0,36.5535,36.6155,36.5467,36.5811,20700.0
2006-11-16 14:35:00,53.17,53.22,53.16,53.22,8000.0,36.5879,36.6223,36.5811,36.6223,8000.0
2006-11-16 14:40:00,53.21,53.28,53.2,53.26,10800.0,36.6155,36.6636,36.6086,36.6499,10800.0
2006-11-16 14:45:00,53.28,53.3,53.22,53.25,19600.0,36.6636,36.6774,36.6223,36.643,19600.0
2006-11-16 14:50:00,53.23,53.23,53.1,53.14,26200.0,36.6292,36.6292,36.5398,36.5673,26200.0
2006-11-16 14:55:00,53.16,53.21,53.11,53.15,9100.0,36.5811,36.6155,36.5467,36.5742,9100.0
2006-11-16 15:00:00,53.16,53.3,53.16,53.3,30200.0,36.5811,36.6774,36.5811,36.6774,30200.0
2006-11-16 15:05:00,53.3,53.31,53.25,53.25,25500.0,36.6774,36.6843,36.643,36.643,25500.0
2006-11-16 15:10:00,53.26,53.39,53.25,53.34,63100.0,36.6499,36.7393,36.643,36.7049,63100.0
2006-11-16 15:15:00,53.34,53.4,53.31,53.35,38100.0,36.7049,36.7462,36.6843,36.7118,38100.0
2006-11-16 15:20:00,53.35,53.36,53.25,53.31,57500.0,36.7118,36.7187,36.643,36.6843,57500.0
2006-11-16 15:25:00,53.32,53.34,53.24,53.34,33500.0,36.6912,36.7049,36.6361,36.7049,33500.0
2006-11-16 15:30:00,53.32,53.4,53.25,53.25,51700.0,36.6912,36.7462,36.643,36.643,51700.0
2006-11-16 15:35:00,53.26,53.3,53.24,53.26,19300.0,36.6499,36.6774,36.6361,36.6499,19300.0
2006-11-16 15:40:00,53.25,53.3,53.25,53.29,32400.0,36.643,36.6774,36.643,36.6705,32400.0
2006-11-16 15:45:00,53.3,53.42,53.29,53.34,43300.0,36.6774,36.76,36.6705,36.7049,43300.0
2006-11-16 15:50:00,53.33,53.37,53.33,53.37,71300.0,36.698,36.7256,36.698,36.7256,71300.0
2006-11-16 15:55:00,53.36,53.44,53.34,53.42,114500.0,36.7187,36.7737,36.7049,36.76,114500.0
2006-11-17 09:30:00,53.35,53.47,53.07,53.44,808700.0,36.7118,36.7944,36.5191,36.7737,808700.0
2006-11-17 09:35:00,53.44,53.48,53.24,53.31,50000.0,36.7737,36.8013,36.6361,36.6843,50000.0
2006-11-17 09:40:00,53.31,53.35,53.22,53.25,29800.0,36.6843,36.7118,36.6223,36.643,29800.0
2006-11-17 09:45:00,53.23,53.24,53.12,53.12,30300.0,36.6292,36.6361,36.5535,36.5535,30300.0
2006-11-17 09:50:00,53.12,53.33,53.07,53.23,47500.0,36.5535,36.698,36.5191,36.6292,47500.0
2006-11-17 09:55:00,53.21,53.3,53.19,53.29,19100.0,36.6155,36.6774,36.6017,36.6705,19100.0
2006-11-17 10:00:00,53.29,53.36,53.25,53.29,30700.0,36.6705,36.7187,36.643,36.6705,30700.0
2006-11-17 10:05:00,53.28,53.39,53.2,53.39,46000.0,36.6636,36.7393,36.6086,36.7393,46000.0
2006-11-17 10:10:00,53.36,53.37,53.25,53.28,26200.0,36.7187,36.7256,36.643,36.6636,26200.0
2006-11-17 10:15:00,53.3,53.35,53.23,53.23,21000.0,36.6774,36.7118,36.6292,36.6292,21000.0
2006-11-17 10:20:00,53.24,53.25,53.2,53.21,16100.0,36.6361,36.643,36.6086,36.6155,16100.0
2006-11-17 10:25:00,53.2,53.2,53.1,53.1,28000.0,36.6086,36.6086,36.5398,36.5398,28000.0
2006-11-17 10:30:00,53.1,53.11,52.96,52.98,42400.0,36.5398,36.5467,36.4434,36.4572,42400.0
2006-11-17 10:35:00,52.98,53.12,52.93,52.93,40200.0,36.4572,36.5535,36.4228,36.4228,40200.0
2006-11-17 10:40:00,52.95,53.09,52.94,53.06,40100.0,36.4365,36.5329,36.4297,36.5122,40100.0
2006-11-17 10:45:00,53.06,53.07,53.01,53.04,22100.0,36.5122,36.5191,36.4778,36.4985,22100.0
2006-11-17 10:50:00,53.04,53.07,52.99,52.99,24100.0,36.4985,36.5191,36.4641,36.4641,24100.0
2006-11-17 10:55:00,53.0,53.03,52.97,52.97,13600.0,36.471,36.4916,36.4503,36.4503,13600.0
2006-11-17 11:00:00,52.97,53.0,52.95,52.97,17800.0,36.4503,36.471,36.4365,36.4503,17800.0
2006-11-17 11:05:00,52.97,53.05,52.9,52.9,27000.0,36.4503,36.5054,36.4021,36.4021,27000.0
2006-11-17 11:10:00,52.9,52.95,52.88,52.91,17900.0,36.4021,36.4365,36.3884,36.409,17900.0
2006-11-17 11:15:00,52.91,52.96,52.88,52.94,16200.0,36.409,36.4434,36.3884,36.4297,16200.0
2006-11-17 11:20:00,52.95,52.97,52.93,52.93,12400.0,36.4365,36.4503,36.4228,36.4228,12400.0
2006-11-17 11:25:00,52.94,53.06,52.93,53.0,10800.0,36.4297,36.5122,36.4228,36.471,10800.0
2006-11-17 11:30:00,53.02,53.12,52.96,53.12,15700.0,36.4847,36.5535,36.4434,36.5535,15700.0
2006-11-17 11:35:00,53.1,53.1,52.9,52.98,69400.0,36.5398,36.5398,36.4021,36.4572,69400.0
2006-11-17 11:40:00,52.97,53.0,52.95,53.0,19600.0,36.4503,36.471,36.4365,36.471,19600.0
2006-11-17 11:45:00,52.99,53.07,52.98,53.07,6100.0,36.4641,36.5191,36.4572,36.5191,6100.0
2006-11-17 11:50:00,53.05,53.13,53.05,53.06,13200.0,36.5054,36.5604,36.5054,36.5122,13200.0
2006-11-17 11:55:00,53.08,53.1,53.02,53.1,7200.0,36.526,36.5398,36.4847,36.5398,7200.0
2006-11-17 12:00:00,53.1,53.1,53.05,53.06,13200.0,36.5398,36.5398,36.5054,36.5122,13200.0
2006-11-17 12:05:00,53.06,53.15,53.03,53.1,17600.0,36.5122,36.5742,36.4916,36.5398,17600.0
2006-11-17 12:10:00,53.11,53.18,53.02,53.03,12200.0,36.5467,36.5948,36.4847,36.4916,12200.0
2006-11-17 12:15:00,53.03,53.05,53.01,53.02,10400.0,36.4916,36.5054,36.4778,36.4847,10400.0
2006-11-17 12:20:00,53.03,53.03,52.99,53.01,12700.0,36.4916,36.4916,36.4641,36.4778,12700.0
2006-11-17 12:25:00,53.0,53.13,52.99,53.01,41000.0,36.471,36.5604,36.4641,36.4778,41000.0
2006-11-17 12:30:00,53.0,53.2,52.99,53.2,30500.0,36.471,36.6086,36.4641,36.6086,30500.0
2006-11-17 12:35:00,53.2,53.29,53.11,53.2,33900.0,36.6086,36.6705,36.5467,36.6086,33900.0
2006-11-17 12:40:00,53.2,53.2,53.1,53.16,11800.0,36.6086,36.6086,36.5398,36.5811,11800.0
2006-11-17 12:45:00,53.15,53.19,53.13,53.13,15500.0,36.5742,36.6017,36.5604,36.5604,15500.0
2006-11-17 12:50:00,53.14,53.16,53.11,53.16,15700.0,36.5673,36.5811,36.5467,36.5811,15700.0
2006-11-17 12:55:00,53.17,53.19,53.13,53.13,8900.0,36.5879,36.6017,36.5604,36.5604,8900.0
2006-11-17 13:00:00,53.14,53.14,53.12,53.12,10500.0,36.5673,36.5673,36.5535,36.5535,10500.0
2006-11-17 13:05:00,53.13,53.19,53.12,53.15,12800.0,36.5604,36.6017,36.5535,36.5742,12800.0
2006-11-17 13:10:00,53.15,53.16,53.12,53.14,15000.0,36.5742,36.5811,36.5535,36.5673,15000.0
2006-11-17 13:15:00,53.14,53.18,53.13,53.17,5100.0,36.5673,36.5948,36.5604,36.5879,5100.0
2006-11-17 13:20:00,53.19,53.19,53.09,53.1,8500.0,36.6017,36.6017,36.5329,36.5398,8500.0
2006-11-17 13:25:00,53.11,53.13,53.1,53.1,7800.0,36.5467,36.5604,36.5398,36.5398,7800.0
2006-11-17 13:30:00,53.1,53.15,53.09,53.15,9000.0,36.5398,36.5742,36.5329,36.5742,9000.0
2006-11-17 13:35:00,53.14,53.16,53.1,53.12,14900.0,36.5673,36.5811,36.5398,36.5535,14900.0
2006-11-17 13:40:00,53.12,53.24,53.11,53.24,23800.0,36.5535,36.6361,36.5467,36.6361,23800.0
2006-11-17 13:45:00,53.22,53.22,53.15,53.16,13200.0,36.6223,36.6223,36.5742,36.5811,13200.0
2006-11-17 13:50:00,53.18,53.18,53.15,53.15,4300.0,36.5948,36.5948,36.5742,36.5742,4300.0
2006-11-17 13:55:00,53.15,53.16,53.11,53.12,16700.0,36.5742,36.5811,36.5467,36.5535,16700.0
2006-11-17 14:00:00,53.13,53.15,53.1,53.11,16300.0,36.5604,36.5742,36.5398,36.5467,16300.0
2006-11-17 14:05:00,53.11,53.12,53.09,53.09,7400.0,36.5467,36.5535,36.5329,36.5329,7400.0
2006-11-17 14:10:00,53.08,53.12,53.08,53.11,11400.0,36.526,36.5535,36.526,36.5467,11400.0
2006-11-17 14:15:00,53.11,53.19,53.11,53.16,13100.0,36.5467,36.6017,36.5467,36.5811,13100.0
2006-11-17 14:20:00,53.16,53.2,53.1,53.13,13500.0,36.5811,36.6086,36.5398,36.5604,13500.0
2006-11-17 14:25:00,53.12,53.15,53.1,53.11,7100.0,36.5535,36.5742,36.5398,36.5467,7100.0
2006-11-17 14:30:00,53.11,53.17,53.1,53.13,12200.0,36.5467,36.5879,36.5398,36.5604,12200.0
2006-11-17 14:35:00,53.13,53.14,53.1,53.13,14000.0,36.5604,36.5673,36.5398,36.5604,14000.0
2006-11-17 14:40:00,53.13,53.13,53.09,53.1,15900.0,36.5604,36.5604,36.5329,36.5398,15900.0
2006-11-17 14:45:00,53.09,53.21,53.07,53.13,19200.0,36.5329,36.6155,36.5191,36.5604,19200.0
2006-11-17 14:50:00,53.12,53.18,53.12,53.17,16400.0,36.5535,36.5948,36.5535,36.5879,16400.0
2006-11-17 14:55:00,53.17,53.18,53.14,53.16,7000.0,36.5879,36.5948,36.5673,36.5811,7000.0
2006-11-17 15:00:00,53.16,53.16,53.14,53.16,8600.0,36.5811,36.5811,36.5673,36.5811,8600.0
2006-11-17 15:05:00,53.16,53.18,53.15,53.18,12500.0,36.5811,36.5948,36.5742,36.5948,12500.0
2006-11-17 15:10:00,53.18,53.18,53.15,53.17,20600.0,36.5948,36.5948,36.5742,36.5879,20600.0
2006-11-17 15:15:00,53.18,53.19,53.15,53.15,5000.0,36.5948,36.6017,36.5742,36.5742,5000.0
2006-11-17 15:20:00,53.16,53.22,53.16,53.19,20500.0,36.5811,36.6223,36.5811,36.6017,20500.0
2006-11-17 15:25:00,53.18,53.21,53.15,53.21,16400.0,36.5948,36.6155,36.5742,36.6155,16400.0
2006-11-17 15:30:00,53.21,53.31,53.21,53.3,38400.0,36.6155,36.6843,36.6155,36.6774,38400.0
2006-11-17 15:35:00,53.3,53.41,53.29,53.4,234100.0,36.6774,36.7531,36.6705,36.7462,234100.0
2006-11-17 15:40:00,53.4,53.46,53.37,53.46,65700.0,36.7462,36.7875,36.7256,36.7875,65700.0
2006-11-17 15:45:00,53.45,53.62,53.45,53.46,201900.0,36.7806,36.8976,36.7806,36.7875,201900.0
2006-11-17 15:50:00,53.46,53.56,53.38,53.56,89700.0,36.7875,36.8563,36.7324,36.8563,89700.0
2006-11-17 15:55:00,53.56,53.61,53.41,53.44,165200.0,36.8563,36.8907,36.7531,36.7737,165200.0
2006-11-20 09:30:00,53.55,53.75,53.52,53.73,160900.0,36.8494,36.9871,36.8288,36.9733,160900.0
2006-11-20 09:35:00,53.74,53.94,53.72,53.84,99000.0,36.9802,37.1178,36.9664,37.049,99000.0
2006-11-20 09:40:00,53.82,54.1,53.7,54.01,167200.0,37.0352,37.2279,36.9526,37.166,167200.0
2006-11-20 09:45:00,54.0,54.21,53.94,54.0,189900.0,37.1591,37.3036,37.1178,37.1591,189900.0
2006-11-20 09:50:00,54.0,54.0,53.89,53.99,57300.0,37.1591,37.1591,37.0834,37.1522,57300.0
2006-11-20 09:55:00,53.97,54.0,53.82,53.98,34900.0,37.1384,37.1591,37.0352,37.1453,34900.0
2006-11-20 10:00:00,53.98,54.15,53.9,54.01,98100.0,37.1453,37.2623,37.0903,37.166,98100.0
2006-11-20 10:05:00,54.02,54.25,54.0,54.17,113600.0,37.1728,37.3311,37.1591,37.2761,113600.0
2006-11-20 10:10:00,54.17,54.32,54.11,54.3,72300.0,37.2761,37.3793,37.2348,37.3655,72300.0
2006-11-20 10:15:00,54.3,54.64,54.3,54.55,179500.0,37.3655,37.5995,37.3655,37.5376,179500.0
2006-11-20 10:20:00,54.54,54.57,54.29,54.4,104500.0,37.5307,37.5513,37.3586,37.4343,104500.0
2006-11-20 10:25:00,54.4,54.56,54.38,54.56,113600.0,37.4343,37.5444,37.4206,37.5444,113600.0
2006-11-20 10:30:00,54.56,54.75,54.54,54.68,71600.0,37.5444,37.6752,37.5307,37.627,71600.0
2006-11-20 10:35:00,54.68,54.77,54.57,54.69,117700.0,37.627,37.6889,37.5513,37.6339,117700.0
2006-11-20 10:40:00,54.7,54.71,54.47,54.47,53800.0,37.6408,37.6477,37.4825,37.4825,53800.0
2006-11-20 10:45:00,54.47,54.54,54.33,54.34,60900.0,37.4825,37.5307,37.3862,37.3931,60900.0
2006-11-20 10:50:00,54.35,54.47,54.28,54.42,49300.0,37.3999,37.4825,37.3518,37.4481,49300.0
2006-11-20 10:55:00,54.43,54.62,54.43,54.57,57700.0,37.455,37.5857,37.455,37.5513,57700.0
2006-11-20 11:00:00,54.57,54.61,54.5,54.56,30600.0,37.5513,37.5788,37.5032,37.5444,30600.0
2006-11-20 11:05:00,54.55,54.62,54.51,54.53,32300.0,37.5376,37.5857,37.51,37.5238,32300.0
2006-11-20 11:10:00,54.51,54.53,54.39,54.5,39800.0,37.51,37.5238,37.4275,37.5032,39800.0
2006-11-20 11:15:00,54.51,54.67,54.49,54.61,46600.0,37.51,37.6201,37.4963,37.5788,46600.0
2006-11-20 11:20:00,54.59,54.59,54.34,54.43,47800.0,37.5651,37.5651,37.3931,37.455,47800.0
2006-11-20 11:25:00,54.44,54.46,54.35,54.46,33300.0,37.4619,37.4756,37.3999,37.4756,33300.0
2006-11-20 11:30:00,54.46,54.49,54.45,54.49,26900.0,37.4756,37.4963,37.4687,37.4963,26900.0
2006-11-20 11:35:00,54.48,54.55,54.48,54.48,29700.0,37.4894,37.5376,37.4894,37.4894,29700.0
2006-11-20 11:40:00,54.49,54.61,54.47,54.49,44000.0,37.4963,37.5788,37.4825,37.4963,44000.0
2006-11-20 11:45:00,54.48,54.55,54.48,54.49,40100.0,37.4894,37.5376,37.4894,37.4963,40100.0
2006-11-20 11:50:00,54.49,54.53,54.46,54.46,28500.0,37.4963,37.5238,37.4756,37.4756,28500.0
2006-11-20 11:55:00,54.46,54.48,54.39,54.4,37100.0,37.4756,37.4894,37.4275,37.4343,37100.0
2006-11-20 12:00:00,54.38,54.38,54.31,54.32,40900.0,37.4206,37.4206,37.3724,37.3793,40900.0
2006-11-20 12:05:00,54.31,54.32,54.28,54.29,22700.0,37.3724,37.3793,37.3518,37.3586,22700.0
2006-11-20 12:10:00,54.29,54.39,54.27,54.35,52000.0,37.3586,37.4275,37.3449,37.3999,52000.0
2006-11-20 12:15:00,54.34,54.41,54.34,54.38,25200.0,37.3931,37.4412,37.3931,37.4206,25200.0
2006-11-20 12:20:00,54.38,54.42,54.36,54.39,38600.0,37.4206,37.4481,37.4068,37.4275,38600.0
2006-11-20 12:25:00,54.4,54.4,54.35,54.35,13400.0,37.4343,37.4343,37.3999,37.3999,13400.0
2006-11-20 12:30:00,54.35,54.35,54.27,54.28,56600.0,37.3999,37.3999,37.3449,37.3518,56600.0
2006-11-20 12:35:00,54.28,54.31,54.27,54.27,11900.0,37.3518,37.3724,37.3449,37.3449,11900.0
2006-11-20 12:40:00,54.28,54.3,54.26,54.3,20600.0,37.3518,37.3655,37.338,37.3655,20600.0
2006-11-20 12:45:00,54.3,54.3,54.26,54.27,16000.0,37.3655,37.3655,37.338,37.3449,16000.0
2006-11-20 12:50:00,54.28,54.28,54.14,54.16,52400.0,37.3518,37.3518,37.2554,37.2692,52400.0
2006-11-20 12:55:00,54.16,54.32,54.15,54.28,25600.0,37.2692,37.3793,37.2623,37.3518,25600.0
2006-11-20 13:00:00,54.31,54.31,54.24,54.26,21000.0,37.3724,37.3724,37.3242,37.338,21000.0
2006-11-20 13:05:00,54.25,54.28,54.25,54.26,10000.0,37.3311,37.3518,37.3311,37.338,10000.0
2006-11-20 13:10:00,54.26,54.27,54.22,54.23,32000.0,37.338,37.3449,37.3105,37.3174,32000.0
2006-11-20 13:15:00,54.24,54.26,54.21,54.25,14700.0,37.3242,37.338,37.3036,37.3311,14700.0
2006-11-20 13:20:00,54.25,54.26,54.25,54.25,8800.0,37.3311,37.338,37.3311,37.3311,8800.0
2006-11-20 13:25:00,54.25,54.27,54.25,54.25,18500.0,37.3311,37.3449,37.3311,37.3311,18500.0
2006-11-20 13:30:00,54.25,54.36,54.25,54.31,28500.0,37.3311,37.4068,37.3311,37.3724,28500.0
2006-11-20 13:35:00,54.33,54.36,54.3,54.3,13200.0,37.3862,37.4068,37.3655,37.3655,13200.0
2006-11-20 13:40:00,54.3,54.39,54.29,54.33,19000.0,37.3655,37.4275,37.3586,37.3862,19000.0
2006-11-20 13:45:00,54.32,54.33,54.26,54.28,23300.0,37.3793,37.3862,37.338,37.3518,23300.0
2006-11-20 13:50:00,54.27,54.3,54.25,54.28,14300.0,37.3449,37.3655,37.3311,37.3518,14300.0
2006-11-20 13:55:00,54.27,54.28,54.18,54.19,21000.0,37.3449,37.3518,37.283,37.2898,21000.0
2006-11-20 14:00:00,54.19,54.31,54.17,54.17,13900.0,37.2898,37.3724,37.2761,37.2761,13900.0
2006-11-20 14:05:00,54.19,54.2,54.12,54.12,14400.0,37.2898,37.2967,37.2417,37.2417,14400.0
2006-11-20 14:10:00,54.13,54.13,54.09,54.12,24700.0,37.2485,37.2485,37.221,37.2417,24700.0
2006-11-20 14:15:00,54.12,54.12,54.0,54.0,47800.0,37.2417,37.2417,37.1591,37.1591,47800.0
2006-11-20 14:20:00,54.01,54.01,53.83,53.84,65600.0,37.166,37.166,37.0421,37.049,65600.0
2006-11-20 14:25:00,53.83,53.86,53.73,53.82,65500.0,37.0421,37.0627,36.9733,37.0352,65500.0
2006-11-20 14:30:00,53.81,53.86,53.74,53.85,59500.0,37.0283,37.0627,36.9802,37.0559,59500.0
2006-11-20 14:35:00,53.83,53.9,53.79,53.88,51100.0,37.0421,37.0903,37.0146,37.0765,51100.0
2006-11-20 14:40:00,53.86,53.86,53.76,53.85,16900.0,37.0627,37.0627,36.9939,37.0559,16900.0
2006-11-20 14:45:00,53.85,53.9,53.82,53.89,31200.0,37.0559,37.0903,37.0352,37.0834,31200.0
2006-11-20 14:50:00,53.88,53.9,53.85,53.87,22400.0,37.0765,37.0903,37.0559,37.0696,22400.0
2006-11-20 14:55:00,53.87,53.94,53.86,53.93,29600.0,37.0696,37.1178,37.0627,37.1109,29600.0
2006-11-20 15:00:00,53.93,53.97,53.87,53.95,29800.0,37.1109,37.1384,37.0696,37.1247,29800.0
2006-11-20 15:05:00,53.96,53.98,53.95,53.96,24700.0,37.1316,37.1453,37.1247,37.1316,24700.0
2006-11-20 15:10:00,53.97,53.98,53.93,53.97,91600.0,37.1384,37.1453,37.1109,37.1384,91600.0
2006-11-20 15:15:00,53.94,53.96,53.91,53.91,26200.0,37.1178,37.1316,37.0972,37.0972,26200.0
2006-11-20 15:20:00,53.92,53.92,53.74,53.77,49300.0,37.104,37.104,36.9802,37.0008,49300.0
2006-11-20 15:25:00,53.77,53.78,53.73,53.76,40100.0,37.0008,37.0077,36.9733,36.9939,40100.0
2006-11-20 15:30:00,53.75,53.79,53.74,53.75,105500.0,36.9871,37.0146,36.9802,36.9871,105500.0
2006-11-20 15:35:00,53.76,53.81,53.73,53.8,66800.0,36.9939,37.0283,36.9733,37.0215,66800.0
2006-11-20 15:40:00,53.79,53.83,53.72,53.73,32400.0,37.0146,37.0421,36.9664,36.9733,32400.0
2006-11-20 15:45:00,53.73,53.75,53.67,53.67,64300.0,36.9733,36.9871,36.932,36.932,64300.0
2006-11-20 15:50:00,53.7,53.78,53.67,53.75,54500.0,36.9526,37.0077,36.932,36.9871,54500.0
2006-11-20 15:55:00,53.76,53.83,53.73,53.78,143600.0,36.9939,37.0421,36.9733,37.0077,143600.0
2006-11-21 09:30:00,53.61,53.82,53.6,53.8,62000.0,36.8907,37.0352,36.8838,37.0215,62000.0
2006-11-21 09:35:00,53.8,54.0,53.79,53.92,43600.0,37.0215,37.1591,37.0146,37.104,43600.0
2006-11-21 09:40:00,53.92,53.93,53.76,53.88,26000.0,37.104,37.1109,36.9939,37.0765,26000.0
2006-11-21 09:45:00,53.91,53.94,53.73,53.73,35400.0,37.0972,37.1178,36.9733,36.9733,35400.0
2006-11-21 09:50:00,53.73,53.77,53.63,53.64,46600.0,36.9733,37.0008,36.9045,36.9114,46600.0
2006-11-21 09:55:00,53.64,53.79,53.57,53.62,36200.0,36.9114,37.0146,36.8632,36.8976,36200.0
2006-11-21 10:00:00,53.62,53.79,53.62,53.75,26700.0,36.8976,37.0146,36.8976,36.9871,26700.0
2006-11-21 10:05:00,53.76,53.84,53.68,53.71,22000.0,36.9939,37.049,36.9389,36.9595,22000.0
2006-11-21 10:10:00,53.71,53.73,53.67,53.68,12300.0,36.9595,36.9733,36.932,36.9389,12300.0
2006-11-21 10:15:00,53.69,53.76,53.67,53.72,27500.0,36.9458,36.9939,36.932,36.9664,27500.0
2006-11-21 10:20:00,53.72,53.78,53.71,53.75,14000.0,36.9664,37.0077,36.9595,36.9871,14000.0
2006-11-21 10:25:00,53.75,53.76,53.67,53.69,31900.0,36.9871,36.9939,36.932,36.9458,31900.0
2006-11-21 10:30:00,53.69,53.8,53.69,53.78,18900.0,36.9458,37.0215,36.9458,37.0077,18900.0
2006-11-21 10:35:00,53.79,53.81,53.64,53.7,34600.0,37.0146,37.0283,36.9114,36.9526,34600.0
2006-11-21 10:40:00,53.7,53.72,53.64,53.71,12400.0,36.9526,36.9664,36.9114,36.9595,12400.0
2006-11-21 10:45:00,53.73,53.73,53.67,53.7,14900.0,36.9733,36.9733,36.932,36.9526,14900.0
2006-11-21 10:50:00,53.69,53.71,53.64,53.65,10800.0,36.9458,36.9595,36.9114,36.9182,10800.0
2006-11-21 10:55:00,53.66,53.7,53.65,53.7,6700.0,36.9251,36.9526,36.9182,36.9526,6700.0
2006-11-21 11:00:00,53.71,53.76,53.71,53.75,11200.0,36.9595,36.9939,36.9595,36.9871,11200.0
2006-11-21 11:05:00,53.75,53.77,53.7,53.71,38700.0,36.9871,37.0008,36.9526,36.9595,38700.0
2006-11-21 11:10:00,53.71,53.71,53.64,53.64,15900.0,36.9595,36.9595,36.9114,36.9114,15900.0
2006-11-21 11:15:00,53.65,53.69,53.61,53.62,23900.0,36.9182,36.9458,36.8907,36.8976,23900.0
2006-11-21 11:20:00,53.62,53.68,53.55,53.67,47700.0,36.8976,36.9389,36.8494,36.932,47700.0
2006-11-21 11:25:00,53.67,53.69,53.57,53.68,19700.0,36.932,36.9458,36.8632,36.9389,19700.0
2006-11-21 11:30:00,53.68,53.76,53.67,53.71,23800.0,36.9389,36.9939,36.932,36.9595,23800.0
2006-11-21 11:35:00,53.72,53.73,53.58,53.6,29800.0,36.9664,36.9733,36.8701,36.8838,29800.0
2006-11-21 11:40:00,53.62,53.62,53.44,53.46,81200.0,36.8976,36.8976,36.7737,36.7875,81200.0
2006-11-21 11:45:00,53.47,53.56,53.47,53.54,14600.0,36.7944,36.8563,36.7944,36.8425,14600.0
2006-11-21 11:50:00,53.55,53.6,53.54,53.59,18700.0,36.8494,36.8838,36.8425,36.877,18700.0
2006-11-21 11:55:00,53.59,53.7,53.59,53.67,14500.0,36.877,36.9526,36.877,36.932,14500.0
2006-11-21 12:00:00,53.68,53.77,53.68,53.76,11100.0,36.9389,37.0008,36.9389,36.9939,11100.0
2006-11-21 12:05:00,53.75,53.8,53.73,53.77,14800.0,36.9871,37.0215,36.9733,37.0008,14800.0
2006-11-21 12:10:00,53.77,53.77,53.65,53.72,19600.0,37.0008,37.0008,36.9182,36.9664,19600.0
2006-11-21 12:15:00,53.73,53.77,53.7,53.75,11400.0,36.9733,37.0008,36.9526,36.9871,11400.0
2006-11-21 12:20:00,53.77,53.83,53.72,53.78,25800.0,37.0008,37.0421,36.9664,37.0077,25800.0
2006-11-21 12:25:00,53.79,53.84,53.79,53.84,15900.0,37.0146,37.049,37.0146,37.049,15900.0
2006-11-21 12:30:00,53.84,53.88,53.84,53.85,21600.0,37.049,37.0765,37.049,37.0559,21600.0
2006-11-21 12:35:00,53.85,53.87,53.85,53.86,6000.0,37.0559,37.0696,37.0559,37.0627,6000.0
2006-11-21 12:40:00,53.87,53.87,53.85,53.86,20500.0,37.0696,37.0696,37.0559,37.0627,20500.0
2006-11-21 12:45:00,53.86,53.87,53.83,53.84,14200.0,37.0627,37.0696,37.0421,37.049,14200.0
2006-11-21 12:50:00,53.84,53.84,53.72,53.73,12500.0,37.049,37.049,36.9664,36.9733,12500.0
2006-11-21 12:55:00,53.72,53.73,53.7,53.71,6300.0,36.9664,36.9733,36.9526,36.9595,6300.0
2006-11-21 13:00:00,53.7,53.79,53.7,53.73,13900.0,36.9526,37.0146,36.9526,36.9733,13900.0
2006-11-21 13:05:00,53.74,53.75,53.63,53.65,16900.0,36.9802,36.9871,36.9045,36.9182,16900.0
2006-11-21 13:10:00,53.64,53.75,53.52,53.54,47600.0,36.9114,36.9871,36.8288,36.8425,47600.0
2006-11-21 13:15:00,53.53,53.56,53.52,53.56,17800.0,36.8357,36.8563,36.8288,36.8563,17800.0
2006-11-21 13:20:00,53.55,53.57,53.55,53.56,16600.0,36.8494,36.8632,36.8494,36.8563,16600.0
2006-11-21 13:25:00,53.56,53.58,53.55,53.56,10400.0,36.8563,36.8701,36.8494,36.8563,10400.0
2006-11-21 13:30:00,53.55,53.58,53.55,53.57,8400.0,36.8494,36.8701,36.8494,36.8632,8400.0
2006-11-21 13:35:00,53.58,53.58,53.53,53.54,13300.0,36.8701,36.8701,36.8357,36.8425,13300.0
2006-11-21 13:40:00,53.53,53.55,53.53,53.55,20600.0,36.8357,36.8494,36.8357,36.8494,20600.0
2006-11-21 13:45:00,53.54,53.65,53.54,53.63,28800.0,36.8425,36.9182,36.8425,36.9045,28800.0
2006-11-21 13:50:00,53.62,53.72,53.59,53.67,21400.0,36.8976,36.9664,36.877,36.932,21400.0
2006-11-21 13:55:00,53.66,53.67,53.65,53.66,12900.0,36.9251,36.932,36.9182,36.9251,12900.0
2006-11-21 14:00:00,53.67,53.71,53.65,53.69,12800.0,36.932,36.9595,36.9182,36.9458,12800.0
2006-11-21 14:05:00,53.68,53.68,53.61,53.63,47200.0,36.9389,36.9389,36.8907,36.9045,47200.0
2006-11-21 14:10:00,53.63,53.72,53.62,53.72,32300.0,36.9045,36.9664,36.8976,36.9664,32300.0
2006-11-21 14:15:00,53.72,53.72,53.64,53.65,20000.0,36.9664,36.9664,36.9114,36.9182,20000.0
2006-11-21 14:20:00,53.65,53.66,53.63,53.65,8900.0,36.9182,36.9251,36.9045,36.9182,8900.0
2006-11-21 14:25:00,53.66,53.66,53.64,53.65,8600.0,36.9251,36.9251,36.9114,36.9182,8600.0
2006-11-21 14:30:00,53.66,53.67,53.64,53.65,11400.0,36.9251,36.932,36.9114,36.9182,11400.0
2006-11-21 14:35:00,53.65,53.68,53.65,53.65,7600.0,36.9182,36.9389,36.9182,36.9182,7600.0
2006-11-21 14:40:00,53.65,53.66,53.65,53.65,5300.0,36.9182,36.9251,36.9182,36.9182,5300.0
2006-11-21 14:45:00,53.66,53.76,53.64,53.73,25100.0,36.9251,36.9939,36.9114,36.9733,25100.0
2006-11-21 14:50:00,53.73,53.74,53.69,53.7,9100.0,36.9733,36.9802,36.9458,36.9526,9100.0
2006-11-21 14:55:00,53.7,53.71,53.7,53.7,14300.0,36.9526,36.9595,36.9526,36.9526,14300.0
2006-11-21 15:00:00,53.71,53.73,53.7,53.71,15800.0,36.9595,36.9733,36.9526,36.9595,15800.0
2006-11-21 15:05:00,53.71,53.71,53.7,53.7,4500.0,36.9595,36.9595,36.9526,36.9526,4500.0
2006-11-21 15:10:00,53.7,53.71,53.69,53.7,9800.0,36.9526,36.9595,36.9458,36.9526,9800.0
2006-11-21 15:15:00,53.7,53.71,53.7,53.7,9900.0,36.9526,36.9595,36.9526,36.9526,9900.0
2006-11-21 15:20:00,53.7,53.72,53.7,53.72,14700.0,36.9526,36.9664,36.9526,36.9664,14700.0
2006-11-21 15:25:00,53.71,53.71,53.67,53.68,10200.0,36.9595,36.9595,36.932,36.9389,10200.0
2006-11-21 15:30:00,53.68,53.68,53.67,53.68,12900.0,36.9389,36.9389,36.932,36.9389,12900.0
2006-11-21 15:35:00,53.68,53.69,53.67,53.67,28000.0,36.9389,36.9458,36.932,36.932,28000.0
2006-11-21 15:40:00,53.67,53.71,53.66,53.69,18100.0,36.932,36.9595,36.9251,36.9458,18100.0
2006-11-21 15:45:00,53.7,53.7,53.65,53.65,16500.0,36.9526,36.9526,36.9182,36.9182,16500.0
2006-11-21 15:50:00,53.66,53.74,53.66,53.68,37600.0,36.9251,36.9802,36.9251,36.9389,37600.0
2006-11-21 15:55:00,53.69,53.73,53.65,53.71,47400.0,36.9458,36.9733,36.9182,36.9595,47400.0
2006-11-22 09:30:00,53.99,54.0,53.73,53.78,48600.0,37.1522,37.1591,36.9733,37.0077,48600.0
2006-11-22 09:35:00,53.76,53.99,53.76,53.98,32700.0,36.9939,37.1522,36.9939,37.1453,32700.0
2006-11-22 09:40:00,53.99,54.0,53.77,53.77,27400.0,37.1522,37.1591,37.0008,37.0008,27400.0
2006-11-22 09:45:00,53.77,53.93,53.69,53.73,42200.0,37.0008,37.1109,36.9458,36.9733,42200.0
2006-11-22 09:50:00,53.73,53.73,53.59,53.65,28000.0,36.9733,36.9733,36.877,36.9182,28000.0
2006-11-22 09:55:00,53.66,53.72,53.52,53.69,29200.0,36.9251,36.9664,36.8288,36.9458,29200.0
2006-11-22 10:00:00,53.69,53.74,53.6,53.6,50500.0,36.9458,36.9802,36.8838,36.8838,50500.0
2006-11-22 10:05:00,53.6,53.6,53.46,53.52,24800.0,36.8838,36.8838,36.7875,36.8288,24800.0
2006-11-22 10:10:00,53.52,53.53,53.31,53.33,44900.0,36.8288,36.8357,36.6843,36.698,44900.0
2006-11-22 10:15:00,53.33,53.39,53.23,53.36,37400.0,36.698,36.7393,36.6292,36.7187,37400.0
2006-11-22 10:20:00,53.37,53.45,53.35,53.39,23600.0,36.7256,36.7806,36.7118,36.7393,23600.0
2006-11-22 10:25:00,53.39,53.41,53.34,53.37,53300.0,36.7393,36.7531,36.7049,36.7256,53300.0
2006-11-22 10:30:00,53.38,53.56,53.38,53.56,35900.0,36.7324,36.8563,36.7324,36.8563,35900.0
2006-11-22 10:35:00,53.55,53.62,53.52,53.57,21800.0,36.8494,36.8976,36.8288,36.8632,21800.0
2006-11-22 10:40:00,53.57,53.64,53.55,53.62,7300.0,36.8632,36.9114,36.8494,36.8976,7300.0
2006-11-22 10:45:00,53.62,53.65,53.59,53.6,14200.0,36.8976,36.9182,36.877,36.8838,14200.0
2006-11-22 10:50:00,53.58,53.64,53.55,53.56,18600.0,36.8701,36.9114,36.8494,36.8563,18600.0
2006-11-22 10:55:00,53.58,53.72,53.57,53.65,21000.0,36.8701,36.9664,36.8632,36.9182,21000.0
2006-11-22 11:00:00,53.65,53.8,53.65,53.77,13900.0,36.9182,37.0215,36.9182,37.0008,13900.0
2006-11-22 11:05:00,53.77,53.82,53.74,53.74,12700.0,37.0008,37.0352,36.9802,36.9802,12700.0
2006-11-22 11:10:00,53.77,53.81,53.69,53.69,17000.0,37.0008,37.0283,36.9458,36.9458,17000.0
2006-11-22 11:15:00,53.69,53.73,53.69,53.71,12400.0,36.9458,36.9733,36.9458,36.9595,12400.0
2006-11-22 11:20:00,53.71,53.76,53.68,53.68,9300.0,36.9595,36.9939,36.9389,36.9389,9300.0
2006-11-22 11:25:00,53.69,53.69,53.64,53.65,16400.0,36.9458,36.9458,36.9114,36.9182,16400.0
2006-11-22 11:30:00,53.69,53.84,53.66,53.82,13500.0,36.9458,37.049,36.9251,37.0352,13500.0
2006-11-22 11:35:00,53.83,53.83,53.79,53.81,6400.0,37.0421,37.0421,37.0146,37.0283,6400.0
2006-11-22 11:40:00,53.82,53.86,53.8,53.84,6600.0,37.0352,37.0627,37.0215,37.049,6600.0
2006-11-22 11:45:00,53.82,53.85,53.82,53.82,7200.0,37.0352,37.0559,37.0352,37.0352,7200.0
2006-11-22 11:50:00,53.83,53.83,53.8,53.81,6200.0,37.0421,37.0421,37.0215,37.0283,6200.0
2006-11-22 11:55:00,53.81,53.84,53.8,53.82,11200.0,37.0283,37.049,37.0215,37.0352,11200.0
2006-11-22 12:00:00,53.83,53.83,53.76,53.76,9700.0,37.0421,37.0421,36.9939,36.9939,9700.0
2006-11-22 12:05:00,53.76,53.77,53.76,53.76,6000.0,36.9939,37.0008,36.9939,36.9939,6000.0
2006-11-22 12:10:00,53.76,53.77,53.7,53.7,7200.0,36.9939,37.0008,36.9526,36.9526,7200.0
2006-11-22 12:15:00,53.71,53.75,53.7,53.7,15200.0,36.9595,36.9871,36.9526,36.9526,15200.0
2006-11-22 12:20:00,53.71,53.71,53.61,53.61,33900.0,36.9595,36.9595,36.8907,36.8907,33900.0
2006-11-22 12:25:00,53.61,53.68,53.61,53.67,6100.0,36.8907,36.9389,36.8907,36.932,6100.0
2006-11-22 12:30:00,53.67,53.67,53.6,53.63,8300.0,36.932,36.932,36.8838,36.9045,8300.0
2006-11-22 12:35:00,53.61,53.62,53.55,53.55,7200.0,36.8907,36.8976,36.8494,36.8494,7200.0
2006-11-22 12:40:00,53.55,53.56,53.54,53.55,9000.0,36.8494,36.8563,36.8425,36.8494,9000.0
2006-11-22 12:45:00,53.54,53.56,53.54,53.54,3200.0,36.8425,36.8563,36.8425,36.8425,3200.0
2006-11-22 12:50:00,53.54,53.55,53.52,53.53,5600.0,36.8425,36.8494,36.8288,36.8357,5600.0
2006-11-22 12:55:00,53.53,53.55,53.5,53.54,12400.0,36.8357,36.8494,36.815,36.8425,12400.0
2006-11-22 13:00:00,53.52,53.61,53.52,53.58,12000.0,36.8288,36.8907,36.8288,36.8701,12000.0
2006-11-22 13:05:00,53.6,53.62,53.55,53.55,4700.0,36.8838,36.8976,36.8494,36.8494,4700.0
2006-11-22 13:10:00,53.56,53.57,53.52,53.54,5200.0,36.8563,36.8632,36.8288,36.8425,5200.0
2006-11-22 13:15:00,53.54,53.54,53.51,53.52,4100.0,36.8425,36.8425,36.8219,36.8288,4100.0
2006-11-22 13:20:00,53.51,53.52,53.51,53.51,4100.0,36.8219,36.8288,36.8219,36.8219,4100.0
2006-11-22 13:25:00,53.51,53.54,53.51,53.53,6800.0,36.8219,36.8425,36.8219,36.8357,6800.0
2006-11-22 13:30:00,53.53,53.54,53.5,53.51,4600.0,36.8357,36.8425,36.815,36.8219,4600.0
2006-11-22 13:35:00,53.52,53.59,53.52,53.59,7500.0,36.8288,36.877,36.8288,36.877,7500.0
2006-11-22 13:40:00,53.59,53.59,53.52,53.57,9100.0,36.877,36.877,36.8288,36.8632,9100.0
2006-11-22 13:45:00,53.57,53.57,53.55,53.56,2400.0,36.8632,36.8632,36.8494,36.8563,2400.0
2006-11-22 13:50:00,53.56,53.57,53.55,53.55,7500.0,36.8563,36.8632,36.8494,36.8494,7500.0
2006-11-22 13:55:00,53.55,53.56,53.55,53.55,3600.0,36.8494,36.8563,36.8494,36.8494,3600.0
2006-11-22 14:00:00,53.55,53.56,53.54,53.54,5800.0,36.8494,36.8563,36.8425,36.8425,5800.0
2006-11-22 14:05:00,53.53,53.54,53.5,53.52,7300.0,36.8357,36.8425,36.815,36.8288,7300.0
2006-11-22 14:10:00,53.52,53.56,53.52,53.54,6500.0,36.8288,36.8563,36.8288,36.8425,6500.0
2006-11-22 14:15:00,53.55,53.57,53.54,53.57,5700.0,36.8494,36.8632,36.8425,36.8632,5700.0
2006-11-22 14:20:00,53.57,53.6,53.57,53.59,10000.0,36.8632,36.8838,36.8632,36.877,10000.0
2006-11-22 14:25:00,53.59,53.66,53.59,53.66,8100.0,36.877,36.9251,36.877,36.9251,8100.0
2006-11-22 14:30:00,53.67,53.79,53.65,53.77,29000.0,36.932,37.0146,36.9182,37.0008,29000.0
2006-11-22 14:35:00,53.77,53.8,53.76,53.77,15700.0,37.0008,37.0215,36.9939,37.0008,15700.0
2006-11-22 14:40:00,53.76,53.78,53.76,53.77,7200.0,36.9939,37.0077,36.9939,37.0008,7200.0
2006-11-22 14:45:00,53.76,53.88,53.75,53.84,29600.0,36.9939,37.0765,36.9871,37.049,29600.0
2006-11-22 14:50:00,53.84,53.85,53.82,53.84,20700.0,37.049,37.0559,37.0352,37.049,20700.0
2006-11-22 14:55:00,53.84,53.85,53.82,53.82,11300.0,37.049,37.0559,37.0352,37.0352,11300.0
2006-11-22 15:00:00,53.83,53.83,53.79,53.8,12800.0,37.0421,37.0421,37.0146,37.0215,12800.0
2006-11-22 15:05:00,53.81,53.86,53.8,53.83,51500.0,37.0283,37.0627,37.0215,37.0421,51500.0
2006-11-22 15:10:00,53.83,53.84,53.83,53.83,10300.0,37.0421,37.049,37.0421,37.0421,10300.0
2006-11-22 15:15:00,53.83,53.84,53.83,53.83,10400.0,37.0421,37.049,37.0421,37.0421,10400.0
2006-11-22 15:20:00,53.83,53.83,53.76,53.78,48400.0,37.0421,37.0421,36.9939,37.0077,48400.0
2006-11-22 15:25:00,53.78,53.79,53.77,53.77,6300.0,37.0077,37.0146,37.0008,37.0008,6300.0
2006-11-22 15:30:00,53.77,53.79,53.77,53.78,11800.0,37.0008,37.0146,37.0008,37.0077,11800.0
2006-11-22 15:35:00,53.79,53.8,53.78,53.8,11400.0,37.0146,37.0215,37.0077,37.0215,11400.0
2006-11-22 15:40:00,53.79,53.85,53.79,53.84,75800.0,37.0146,37.0559,37.0146,37.049,75800.0
2006-11-22 15:45:00,53.84,53.85,53.75,53.79,28500.0,37.049,37.0559,36.9871,37.0146,28500.0
2006-11-22 15:50:00,53.8,53.82,53.77,53.79,17700.0,37.0215,37.0352,37.0008,37.0146,17700.0
2006-11-22 15:55:00,53.8,53.8,53.76,53.76,41000.0,37.0215,37.0215,36.9939,36.9939,41000.0
2006-11-24 09:30:00,53.46,53.47,53.3,53.39,47700.0,36.7875,36.7944,36.6774,36.7393,47700.0
2006-11-24 09:35:00,53.39,53.45,53.35,53.41,10900.0,36.7393,36.7806,36.7118,36.7531,10900.0
2006-11-24 09:40:00,53.41,53.51,53.33,53.5,27600.0,36.7531,36.8219,36.698,36.815,27600.0
2006-11-24 09:45:00,53.49,53.51,53.45,53.48,14500.0,36.8081,36.8219,36.7806,36.8013,14500.0
2006-11-24 09:50:00,53.49,53.55,53.42,53.53,27700.0,36.8081,36.8494,36.76,36.8357,27700.0
2006-11-24 09:55:00,53.52,53.53,53.42,53.44,22500.0,36.8288,36.8357,36.76,36.7737,22500.0
2006-11-24 10:00:00,53.45,53.49,53.37,53.47,26400.0,36.7806,36.8081,36.7256,36.7944,26400.0
2006-11-24 10:05:00,53.47,53.49,53.45,53.46,12500.0,36.7944,36.8081,36.7806,36.7875,12500.0
2006-11-24 10:10:00,53.46,53.5,53.44,53.48,19600.0,36.7875,36.815,36.7737,36.8013,19600.0
2006-11-24 10:15:00,53.49,53.54,53.46,53.54,15000.0,36.8081,36.8425,36.7875,36.8425,15000.0
2006-11-24 10:20:00,53.54,53.62,53.51,53.56,11700.0,36.8425,36.8976,36.8219,36.8563,11700.0
2006-11-24 10:25:00,53.57,53.71,53.57,53.69,11500.0,36.8632,36.9595,36.8632,36.9458,11500.0
2006-11-24 10:30:00,53.71,53.72,53.59,53.66,8600.0,36.9595,36.9664,36.877,36.9251,8600.0
2006-11-24 10:35:00,53.67,53.77,53.67,53.76,14900.0,36.932,37.0008,36.932,36.9939,14900.0
2006-11-24 10:40:00,53.76,53.84,53.76,53.83,20000.0,36.9939,37.049,36.9939,37.0421,20000.0
2006-11-24 10:45:00,53.83,53.85,53.8,53.85,15700.0,37.0421,37.0559,37.0215,37.0559,15700.0
2006-11-24 10:50:00,53.85,53.96,53.84,53.91,18600.0,37.0559,37.1316,37.049,37.0972,18600.0
2006-11-24 10:55:00,53.91,53.96,53.88,53.95,22500.0,37.0972,37.1316,37.0765,37.1247,22500.0
2006-11-24 11:00:00,53.95,53.97,53.89,53.93,80400.0,37.1247,37.1384,37.0834,37.1109,80400.0
2006-11-24 11:05:00,53.93,53.94,53.87,53.87,27100.0,37.1109,37.1178,37.0696,37.0696,27100.0
2006-11-24 11:10:00,53.87,53.93,53.87,53.91,31200.0,37.0696,37.1109,37.0696,37.0972,31200.0
2006-11-24 11:15:00,53.93,53.97,53.87,53.87,10300.0,37.1109,37.1384,37.0696,37.0696,10300.0
2006-11-24 11:20:00,53.88,53.88,53.81,53.81,14600.0,37.0765,37.0765,37.0283,37.0283,14600.0
2006-11-24 11:25:00,53.82,53.83,53.72,53.78,21600.0,37.0352,37.0421,36.9664,37.0077,21600.0
2006-11-24 11:30:00,53.75,53.83,53.73,53.78,15500.0,36.9871,37.0421,36.9733,37.0077,15500.0
2006-11-24 11:35:00,53.78,53.8,53.75,53.75,15000.0,37.0077,37.0215,36.9871,36.9871,15000.0
2006-11-24 11:40:00,53.77,53.85,53.73,53.85,15500.0,37.0008,37.0559,36.9733,37.0559,15500.0
2006-11-24 11:45:00,53.85,53.86,53.76,53.78,15000.0,37.0559,37.0627,36.9939,37.0077,15000.0
2006-11-24 11:50:00,53.77,53.78,53.69,53.75,10900.0,37.0008,37.0077,36.9458,36.9871,10900.0
2006-11-24 11:55:00,53.75,53.78,53.72,53.78,11800.0,36.9871,37.0077,36.9664,37.0077,11800.0
2006-11-24 12:00:00,53.76,53.79,53.73,53.74,11000.0,36.9939,37.0146,36.9733,36.9802,11000.0
2006-11-24 12:05:00,53.74,53.74,53.65,53.67,13300.0,36.9802,36.9802,36.9182,36.932,13300.0
2006-11-24 12:10:00,53.67,53.76,53.66,53.73,7600.0,36.932,36.9939,36.9251,36.9733,7600.0
2006-11-24 12:15:00,53.67,53.69,53.62,53.63,15700.0,36.932,36.9458,36.8976,36.9045,15700.0
2006-11-24 12:20:00,53.64,53.72,53.62,53.71,8600.0,36.9114,36.9664,36.8976,36.9595,8600.0
2006-11-24 12:25:00,53.72,53.8,53.71,53.77,15100.0,36.9664,37.0215,36.9595,37.0008,15100.0
2006-11-24 12:30:00,53.78,53.83,53.76,53.76,50800.0,37.0077,37.0421,36.9939,36.9939,50800.0
2006-11-24 12:35:00,53.76,53.78,53.72,53.75,44800.0,36.9939,37.0077,36.9664,36.9871,44800.0
2006-11-24 12:40:00,53.75,53.77,53.73,53.73,13300.0,36.9871,37.0008,36.9733,36.9733,13300.0
2006-11-24 12:45:00,53.73,53.73,53.69,53.72,13500.0,36.9733,36.9733,36.9458,36.9664,13500.0
2006-11-24 12:50:00,53.72,53.72,53.69,53.7,21400.0,36.9664,36.9664,36.9458,36.9526,21400.0
2006-11-24 12:55:00,53.71,53.73,53.5,53.5,74700.0,36.9595,36.9733,36.815,36.815,74700.0
2006-11-27 09:30:00,53.86,53.88,53.61,53.78,68400.0,37.0627,37.0765,36.8907,37.0077,68400.0
2006-11-27 09:35:00,53.83,54.05,53.8,53.98,40500.0,37.0421,37.1935,37.0215,37.1453,40500.0
2006-11-27 09:40:00,54.0,54.14,53.95,54.11,42700.0,37.1591,37.2554,37.1247,37.2348,42700.0
2006-11-27 09:45:00,54.1,54.39,54.07,54.25,93600.0,37.2279,37.4275,37.2073,37.3311,93600.0
2006-11-27 09:50:00,54.25,54.31,54.08,54.15,81100.0,37.3311,37.3724,37.2141,37.2623,81100.0
2006-11-27 09:55:00,54.15,54.16,53.97,54.06,38500.0,37.2623,37.2692,37.1384,37.2004,38500.0
2006-11-27 10:00:00,54.06,54.07,54.03,54.04,41600.0,37.2004,37.2073,37.1797,37.1866,41600.0
2006-11-27 10:05:00,54.04,54.04,53.97,54.0,43700.0,37.1866,37.1866,37.1384,37.1591,43700.0
2006-11-27 10:10:00,54.0,54.05,53.88,53.9,91600.0,37.1591,37.1935,37.0765,37.0903,91600.0
2006-11-27 10:15:00,53.89,53.97,53.88,53.91,40300.0,37.0834,37.1384,37.0765,37.0972,40300.0
2006-11-27 10:20:00,53.9,53.92,53.89,53.9,18900.0,37.0903,37.104,37.0834,37.0903,18900.0
2006-11-27 10:25:00,53.9,53.91,53.73,53.73,24700.0,37.0903,37.0972,36.9733,36.9733,24700.0
2006-11-27 10:30:00,53.73,53.76,53.73,53.74,15200.0,36.9733,36.9939,36.9733,36.9802,15200.0
2006-11-27 10:35:00,53.73,53.73,53.63,53.7,37300.0,36.9733,36.9733,36.9045,36.9526,37300.0
2006-11-27 10:40:00,53.68,53.69,53.53,53.53,24900.0,36.9389,36.9458,36.8357,36.8357,24900.0
2006-11-27 10:45:00,53.54,53.54,53.4,53.43,65500.0,36.8425,36.8425,36.7462,36.7669,65500.0
2006-11-27 10:50:00,53.43,53.45,53.41,53.42,26100.0,36.7669,36.7806,36.7531,36.76,26100.0
2006-11-27 10:55:00,53.42,53.53,53.4,53.53,37600.0,36.76,36.8357,36.7462,36.8357,37600.0
2006-11-27 11:00:00,53.51,53.61,53.34,53.35,65100.0,36.8219,36.8907,36.7049,36.7118,65100.0
2006-11-27 11:05:00,53.35,53.43,53.35,53.37,29900.0,36.7118,36.7669,36.7118,36.7256,29900.0
2006-11-27 11:10:00,53.37,53.38,53.23,53.24,34000.0,36.7256,36.7324,36.6292,36.6361,34000.0
2006-11-27 11:15:00,53.23,53.31,53.16,53.2,32300.0,36.6292,36.6843,36.5811,36.6086,32300.0
2006-11-27 11:20:00,53.22,53.35,53.2,53.31,33100.0,36.6223,36.7118,36.6086,36.6843,33100.0
2006-11-27 11:25:00,53.31,53.38,53.3,53.34,30700.0,36.6843,36.7324,36.6774,36.7049,30700.0
2006-11-27 11:30:00,53.35,53.53,53.35,53.43,31200.0,36.7118,36.8357,36.7118,36.7669,31200.0
2006-11-27 11:35:00,53.44,53.61,53.43,53.61,16900.0,36.7737,36.8907,36.7669,36.8907,16900.0
2006-11-27 11:40:00,53.6,53.6,53.46,53.54,17000.0,36.8838,36.8838,36.7875,36.8425,17000.0
2006-11-27 11:45:00,53.55,53.6,53.53,53.54,10900.0,36.8494,36.8838,36.8357,36.8425,10900.0
2006-11-27 11:50:00,53.54,53.58,53.45,53.56,17200.0,36.8425,36.8701,36.7806,36.8563,17200.0
2006-11-27 11:55:00,53.55,53.56,53.44,53.44,7700.0,36.8494,36.8563,36.7737,36.7737,7700.0
2006-11-27 12:00:00,53.44,53.44,53.37,53.4,17500.0,36.7737,36.7737,36.7256,36.7462,17500.0
2006-11-27 12:05:00,53.4,53.48,53.39,53.46,7200.0,36.7462,36.8013,36.7393,36.7875,7200.0
2006-11-27 12:10:00,53.48,53.49,53.46,53.48,7300.0,36.8013,36.8081,36.7875,36.8013,7300.0
2006-11-27 12:15:00,53.49,53.61,53.49,53.59,24000.0,36.8081,36.8907,36.8081,36.877,24000.0
2006-11-27 12:20:00,53.58,53.59,53.44,53.46,23200.0,36.8701,36.877,36.7737,36.7875,23200.0
2006-11-27 12:25:00,53.47,53.58,53.47,53.56,11100.0,36.7944,36.8701,36.7944,36.8563,11100.0
2006-11-27 12:30:00,53.57,53.57,53.44,53.44,28300.0,36.8632,36.8632,36.7737,36.7737,28300.0
2006-11-27 12:35:00,53.45,53.48,53.43,53.43,16600.0,36.7806,36.8013,36.7669,36.7669,16600.0
2006-11-27 12:40:00,53.44,53.47,53.4,53.42,21400.0,36.7737,36.7944,36.7462,36.76,21400.0
2006-11-27 12:45:00,53.42,53.47,53.4,53.45,23100.0,36.76,36.7944,36.7462,36.7806,23100.0
2006-11-27 12:50:00,53.46,53.48,53.37,53.37,11400.0,36.7875,36.8013,36.7256,36.7256,11400.0
2006-11-27 12:55:00,53.39,53.39,53.32,53.33,15300.0,36.7393,36.7393,36.6912,36.698,15300.0
2006-11-27 13:00:00,53.32,53.37,53.29,53.37,16900.0,36.6912,36.7256,36.6705,36.7256,16900.0
2006-11-27 13:05:00,53.37,53.43,53.37,53.43,8400.0,36.7256,36.7669,36.7256,36.7669,8400.0
2006-11-27 13:10:00,53.42,53.43,53.41,53.43,15900.0,36.76,36.7669,36.7531,36.7669,15900.0
2006-11-27 13:15:00,53.43,53.43,53.4,53.41,13000.0,36.7669,36.7669,36.7462,36.7531,13000.0
2006-11-27 13:20:00,53.4,53.47,53.36,53.46,18600.0,36.7462,36.7944,36.7187,36.7875,18600.0
2006-11-27 13:25:00,53.46,53.57,53.45,53.55,11300.0,36.7875,36.8632,36.7806,36.8494,11300.0
2006-11-27 13:30:00,53.55,53.57,53.49,53.54,17800.0,36.8494,36.8632,36.8081,36.8425,17800.0
2006-11-27 13:35:00,53.54,53.54,53.39,53.41,18000.0,36.8425,36.8425,36.7393,36.7531,18000.0
2006-11-27 13:40:00,53.42,53.56,53.42,53.56,14800.0,36.76,36.8563,36.76,36.8563,14800.0
2006-11-27 13:45:00,53.55,53.57,53.52,53.52,13800.0,36.8494,36.8632,36.8288,36.8288,13800.0
2006-11-27 13:50:00,53.51,53.52,53.45,53.46,13000.0,36.8219,36.8288,36.7806,36.7875,13000.0
2006-11-27 13:55:00,53.46,53.5,53.46,53.5,12800.0,36.7875,36.815,36.7875,36.815,12800.0
2006-11-27 14:00:00,53.49,53.55,53.49,53.52,30700.0,36.8081,36.8494,36.8081,36.8288,30700.0
2006-11-27 14:05:00,53.52,53.52,53.36,53.36,28700.0,36.8288,36.8288,36.7187,36.7187,28700.0
2006-11-27 14:10:00,53.36,53.44,53.35,53.42,92200.0,36.7187,36.7737,36.7118,36.76,92200.0
2006-11-27 14:15:00,53.43,53.43,53.37,53.4,20700.0,36.7669,36.7669,36.7256,36.7462,20700.0
2006-11-27 14:20:00,53.4,53.42,53.31,53.31,14900.0,36.7462,36.76,36.6843,36.6843,14900.0
2006-11-27 14:25:00,53.32,53.46,53.32,53.45,11600.0,36.6912,36.7875,36.6912,36.7806,11600.0
2006-11-27 14:30:00,53.45,53.54,53.43,53.46,20900.0,36.7806,36.8425,36.7669,36.7875,20900.0
2006-11-27 14:35:00,53.46,53.55,53.44,53.47,13400.0,36.7875,36.8494,36.7737,36.7944,13400.0
2006-11-27 14:40:00,53.46,53.47,53.41,53.43,24200.0,36.7875,36.7944,36.7531,36.7669,24200.0
2006-11-27 14:45:00,53.43,53.48,53.41,53.47,14400.0,36.7669,36.8013,36.7531,36.7944,14400.0
2006-11-27 14:50:00,53.45,53.54,53.44,53.46,33600.0,36.7806,36.8425,36.7737,36.7875,33600.0
2006-11-27 14:55:00,53.46,53.48,53.4,53.4,21500.0,36.7875,36.8013,36.7462,36.7462,21500.0
2006-11-27 15:00:00,53.41,53.43,53.38,53.39,10800.0,36.7531,36.7669,36.7324,36.7393,10800.0
2006-11-27 15:05:00,53.39,53.4,53.37,53.38,9000.0,36.7393,36.7462,36.7256,36.7324,9000.0
2006-11-27 15:10:00,53.38,53.48,53.38,53.44,18300.0,36.7324,36.8013,36.7324,36.7737,18300.0
2006-11-27 15:15:00,53.44,53.48,53.37,53.43,22400.0,36.7737,36.8013,36.7256,36.7669,22400.0
2006-11-27 15:20:00,53.44,53.47,53.41,53.45,30400.0,36.7737,36.7944,36.7531,36.7806,30400.0
2006-11-27 15:25:00,53.46,53.48,53.45,53.47,48300.0,36.7875,36.8013,36.7806,36.7944,48300.0
2006-11-27 15:30:00,53.45,53.49,53.42,53.42,39700.0,36.7806,36.8081,36.76,36.76,39700.0
2006-11-27 15:35:00,53.42,53.49,53.4,53.44,34900.0,36.76,36.8081,36.7462,36.7737,34900.0
2006-11-27 15:40:00,53.44,53.47,53.43,53.45,38800.0,36.7737,36.7944,36.7669,36.7806,38800.0
2006-11-27 15:45:00,53.45,53.47,53.43,53.45,45900.0,36.7806,36.7944,36.7669,36.7806,45900.0
2006-11-27 15:50:00,53.45,53.45,53.4,53.43,51900.0,36.7806,36.7806,36.7462,36.7669,51900.0
2006-11-27 15:55:00,53.43,53.44,53.37,53.42,86400.0,36.7669,36.7737,36.7256,36.76,86400.0
2006-11-28 09:30:00,53.36,53.46,53.25,53.41,70400.0,36.7187,36.7875,36.643,36.7531,70400.0
2006-11-28 09:35:00,53.41,53.47,53.22,53.22,30800.0,36.7531,36.7944,36.6223,36.6223,30800.0
2006-11-28 09:40:00,53.21,53.22,52.94,52.95,82300.0,36.6155,36.6223,36.4297,36.4365,82300.0
2006-11-28 09:45:00,52.97,53.11,52.9,52.95,95400.0,36.4503,36.5467,36.4021,36.4365,95400.0
2006-11-28 09:50:00,52.96,52.98,52.84,52.93,48100.0,36.4434,36.4572,36.3609,36.4228,48100.0
2006-11-28 09:55:00,52.92,52.99,52.9,52.99,53600.0,36.4159,36.4641,36.4021,36.4641,53600.0
2006-11-28 10:00:00,52.98,53.16,52.88,53.07,69100.0,36.4572,36.5811,36.3884,36.5191,69100.0
2006-11-28 10:05:00,53.08,53.08,52.81,52.85,70200.0,36.526,36.526,36.3402,36.3677,70200.0
2006-11-28 10:10:00,52.85,52.87,52.67,52.7,243600.0,36.3677,36.3815,36.2439,36.2645,243600.0
2006-11-28 10:15:00,52.69,52.7,52.55,52.64,67200.0,36.2576,36.2645,36.1613,36.2232,67200.0
2006-11-28 10:20:00,52.64,52.91,52.63,52.76,44100.0,36.2232,36.409,36.2163,36.3058,44100.0
2006-11-28 10:25:00,52.77,52.87,52.72,52.78,51700.0,36.3127,36.3815,36.2783,36.3196,51700.0
2006-11-28 10:30:00,52.79,52.82,52.77,52.79,43500.0,36.3264,36.3471,36.3127,36.3264,43500.0
2006-11-28 10:35:00,52.8,52.89,52.78,52.85,52800.0,36.3333,36.3953,36.3196,36.3677,52800.0
2006-11-28 10:40:00,52.86,52.87,52.74,52.81,59600.0,36.3746,36.3815,36.292,36.3402,59600.0
2006-11-28 10:45:00,52.81,52.82,52.72,52.73,46000.0,36.3402,36.3471,36.2783,36.2852,46000.0
2006-11-28 10:50:00,52.72,52.72,52.68,52.71,32500.0,36.2783,36.2783,36.2508,36.2714,32500.0
2006-11-28 10:55:00,52.72,52.72,52.64,52.64,20900.0,36.2783,36.2783,36.2232,36.2232,20900.0
2006-11-28 11:00:00,52.65,52.68,52.64,52.65,12600.0,36.2301,36.2508,36.2232,36.2301,12600.0
2006-11-28 11:05:00,52.65,52.66,52.62,52.63,19300.0,36.2301,36.237,36.2095,36.2163,19300.0
2006-11-28 11:10:00,52.65,52.72,52.59,52.72,35100.0,36.2301,36.2783,36.1888,36.2783,35100.0
2006-11-28 11:15:00,52.71,52.75,52.7,52.74,22100.0,36.2714,36.2989,36.2645,36.292,22100.0
2006-11-28 11:20:00,52.74,52.82,52.73,52.82,16400.0,36.292,36.3471,36.2852,36.3471,16400.0
2006-11-28 11:25:00,52.83,52.87,52.8,52.8,16000.0,36.354,36.3815,36.3333,36.3333,16000.0
2006-11-28 11:30:00,52.81,52.97,52.81,52.96,23700.0,36.3402,36.4503,36.3402,36.4434,23700.0
2006-11-28 11:35:00,52.96,52.98,52.93,52.95,23800.0,36.4434,36.4572,36.4228,36.4365,23800.0
2006-11-28 11:40:00,52.98,53.01,52.88,52.89,58600.0,36.4572,36.4778,36.3884,36.3953,58600.0
2006-11-28 11:45:00,52.89,52.94,52.83,52.92,16600.0,36.3953,36.4297,36.354,36.4159,16600.0
2006-11-28 11:50:00,52.92,53.04,52.89,53.04,22100.0,36.4159,36.4985,36.3953,36.4985,22100.0
2006-11-28 11:55:00,53.03,53.06,52.89,52.98,16800.0,36.4916,36.5122,36.3953,36.4572,16800.0
2006-11-28 12:00:00,52.99,53.0,52.94,52.96,12900.0,36.4641,36.471,36.4297,36.4434,12900.0
2006-11-28 12:05:00,52.96,53.0,52.94,52.98,13600.0,36.4434,36.471,36.4297,36.4572,13600.0
2006-11-28 12:10:00,52.99,52.99,52.97,52.97,3500.0,36.4641,36.4641,36.4503,36.4503,3500.0
2006-11-28 12:15:00,52.97,52.99,52.94,52.97,12300.0,36.4503,36.4641,36.4297,36.4503,12300.0
2006-11-28 12:20:00,52.97,52.97,52.86,52.87,12600.0,36.4503,36.4503,36.3746,36.3815,12600.0
2006-11-28 12:25:00,52.87,52.87,52.81,52.81,14700.0,36.3815,36.3815,36.3402,36.3402,14700.0
2006-11-28 12:30:00,52.81,52.81,52.69,52.72,24000.0,36.3402,36.3402,36.2576,36.2783,24000.0
2006-11-28 12:35:00,52.71,52.73,52.68,52.72,18100.0,36.2714,36.2852,36.2508,36.2783,18100.0
2006-11-28 12:40:00,52.72,52.73,52.67,52.73,11500.0,36.2783,36.2852,36.2439,36.2852,11500.0
2006-11-28 12:45:00,52.71,52.73,52.66,52.73,15000.0,36.2714,36.2852,36.237,36.2852,15000.0
2006-11-28 12:50:00,52.72,52.73,52.69,52.7,4200.0,36.2783,36.2852,36.2576,36.2645,4200.0
2006-11-28 12:55:00,52.69,52.75,52.67,52.69,7900.0,36.2576,36.2989,36.2439,36.2576,7900.0
2006-11-28 13:00:00,52.69,52.76,52.66,52.75,10700.0,36.2576,36.3058,36.237,36.2989,10700.0
2006-11-28 13:05:00,52.75,52.82,52.71,52.72,16100.0,36.2989,36.3471,36.2714,36.2783,16100.0
2006-11-28 13:10:00,52.73,52.79,52.68,52.76,18000.0,36.2852,36.3264,36.2508,36.3058,18000.0
2006-11-28 13:15:00,52.76,52.79,52.65,52.65,20600.0,36.3058,36.3264,36.2301,36.2301,20600.0
2006-11-28 13:20:00,52.66,52.69,52.6,52.62,20300.0,36.237,36.2576,36.1957,36.2095,20300.0
2006-11-28 13:25:00,52.61,52.68,52.58,52.66,24000.0,36.2026,36.2508,36.1819,36.237,24000.0
2006-11-28 13:30:00,52.67,52.67,52.61,52.63,8400.0,36.2439,36.2439,36.2026,36.2163,8400.0
2006-11-28 13:35:00,52.65,52.66,52.61,52.63,14100.0,36.2301,36.237,36.2026,36.2163,14100.0
2006-11-28 13:40:00,52.63,52.72,52.61,52.69,18000.0,36.2163,36.2783,36.2026,36.2576,18000.0
2006-11-28 13:45:00,52.68,52.69,52.66,52.66,11700.0,36.2508,36.2576,36.237,36.237,11700.0
2006-11-28 13:50:00,52.68,52.69,52.66,52.69,3800.0,36.2508,36.2576,36.237,36.2576,3800.0
2006-11-28 13:55:00,52.7,52.71,52.67,52.71,8200.0,36.2645,36.2714,36.2439,36.2714,8200.0
2006-11-28 14:00:00,52.72,52.73,52.68,52.68,15800.0,36.2783,36.2852,36.2508,36.2508,15800.0
2006-11-28 14:05:00,52.68,52.69,52.66,52.68,7900.0,36.2508,36.2576,36.237,36.2508,7900.0
2006-11-28 14:10:00,52.68,52.87,52.67,52.87,38400.0,36.2508,36.3815,36.2439,36.3815,38400.0
2006-11-28 14:15:00,52.86,52.86,52.67,52.7,22400.0,36.3746,36.3746,36.2439,36.2645,22400.0
2006-11-28 14:20:00,52.68,52.84,52.68,52.79,15900.0,36.2508,36.3609,36.2508,36.3264,15900.0
2006-11-28 14:25:00,52.81,52.92,52.81,52.92,31400.0,36.3402,36.4159,36.3402,36.4159,31400.0
2006-11-28 14:30:00,52.91,53.01,52.91,53.01,36600.0,36.409,36.4778,36.409,36.4778,36600.0
2006-11-28 14:35:00,53.01,53.01,52.95,52.96,17200.0,36.4778,36.4778,36.4365,36.4434,17200.0
2006-11-28 14:40:00,52.96,53.03,52.95,52.98,26500.0,36.4434,36.4916,36.4365,36.4572,26500.0
2006-11-28 14:45:00,52.99,53.01,52.95,53.0,26900.0,36.4641,36.4778,36.4365,36.471,26900.0
2006-11-28 14:50:00,53.0,53.03,53.0,53.03,32600.0,36.471,36.4916,36.471,36.4916,32600.0
2006-11-28 14:55:00,53.03,53.09,53.03,53.05,37500.0,36.4916,36.5329,36.4916,36.5054,37500.0
2006-11-28 15:00:00,53.05,53.07,53.0,53.0,28900.0,36.5054,36.5191,36.471,36.471,28900.0
2006-11-28 15:05:00,53.0,53.0,52.95,52.97,22900.0,36.471,36.471,36.4365,36.4503,22900.0
2006-11-28 15:10:00,52.98,53.03,52.95,53.0,22100.0,36.4572,36.4916,36.4365,36.471,22100.0
2006-11-28 15:15:00,53.01,53.14,52.99,53.1,47800.0,36.4778,36.5673,36.4641,36.5398,47800.0
2006-11-28 15:20:00,53.12,53.16,53.06,53.06,19900.0,36.5535,36.5811,36.5122,36.5122,19900.0
2006-11-28 15:25:00,53.07,53.08,52.94,52.94,14400.0,36.5191,36.526,36.4297,36.4297,14400.0
2006-11-28 15:30:00,52.96,53.02,52.93,53.01,25400.0,36.4434,36.4847,36.4228,36.4778,25400.0
2006-11-28 15:35:00,53.01,53.02,52.97,52.99,14100.0,36.4778,36.4847,36.4503,36.4641,14100.0
2006-11-28 15:40:00,53.0,53.02,52.98,52.99,33000.0,36.471,36.4847,36.4572,36.4641,33000.0
2006-11-28 15:45:00,52.99,53.01,52.97,52.97,39000.0,36.4641,36.4778,36.4503,36.4503,39000.0
2006-11-28 15:50:00,52.98,52.98,52.92,52.96,50500.0,36.4572,36.4572,36.4159,36.4434,50500.0
2006-11-28 15:55:00,52.95,52.99,52.86,52.91,109800.0,36.4365,36.4641,36.3746,36.409,109800.0
2006-11-29 09:30:00,52.9,53.17,52.9,53.11,82600.0,36.4021,36.5879,36.4021,36.5467,82600.0
2006-11-29 09:35:00,53.07,53.16,53.0,53.06,24800.0,36.5191,36.5811,36.471,36.5122,24800.0
2006-11-29 09:40:00,53.06,53.09,52.83,52.99,48200.0,36.5122,36.5329,36.354,36.4641,48200.0
2006-11-29 09:45:00,52.99,53.1,52.97,53.1,23000.0,36.4641,36.5398,36.4503,36.5398,23000.0
2006-11-29 09:50:00,53.1,53.18,53.06,53.1,36300.0,36.5398,36.5948,36.5122,36.5398,36300.0
2006-11-29 09:55:00,53.09,53.14,52.96,53.09,29700.0,36.5329,36.5673,36.4434,36.5329,29700.0
2006-11-29 10:00:00,53.09,53.15,52.91,53.15,29200.0,36.5329,36.5742,36.409,36.5742,29200.0
2006-11-29 10:05:00,53.16,53.34,53.13,53.27,31200.0,36.5811,36.7049,36.5604,36.6568,31200.0
2006-11-29 10:10:00,53.29,53.33,53.21,53.25,23400.0,36.6705,36.698,36.6155,36.643,23400.0
2006-11-29 10:15:00,53.28,53.28,53.22,53.23,15600.0,36.6636,36.6636,36.6223,36.6292,15600.0
2006-11-29 10:20:00,53.25,53.29,53.24,53.29,15500.0,36.643,36.6705,36.6361,36.6705,15500.0
2006-11-29 10:25:00,53.29,53.3,53.23,53.23,14700.0,36.6705,36.6774,36.6292,36.6292,14700.0
2006-11-29 10:30:00,53.23,53.23,53.12,53.16,16200.0,36.6292,36.6292,36.5535,36.5811,16200.0
2006-11-29 10:35:00,53.14,53.14,53.06,53.07,23100.0,36.5673,36.5673,36.5122,36.5191,23100.0
2006-11-29 10:40:00,53.07,53.19,53.04,53.14,17100.0,36.5191,36.6017,36.4985,36.5673,17100.0
2006-11-29 10:45:00,53.15,53.23,53.14,53.21,9000.0,36.5742,36.6292,36.5673,36.6155,9000.0
2006-11-29 10:50:00,53.2,53.23,53.18,53.19,14800.0,36.6086,36.6292,36.5948,36.6017,14800.0
2006-11-29 10:55:00,53.19,53.21,53.13,53.21,12100.0,36.6017,36.6155,36.5604,36.6155,12100.0
2006-11-29 11:00:00,53.19,53.29,53.19,53.29,26800.0,36.6017,36.6705,36.6017,36.6705,26800.0
2006-11-29 11:05:00,53.29,53.39,53.23,53.39,24800.0,36.6705,36.7393,36.6292,36.7393,24800.0
2006-11-29 11:10:00,53.39,53.4,53.31,53.33,39600.0,36.7393,36.7462,36.6843,36.698,39600.0
2006-11-29 11:15:00,53.33,53.34,53.23,53.26,35700.0,36.698,36.7049,36.6292,36.6499,35700.0
2006-11-29 11:20:00,53.26,53.27,53.24,53.26,17300.0,36.6499,36.6568,36.6361,36.6499,17300.0
2006-11-29 11:25:00,53.24,53.31,53.21,53.3,23300.0,36.6361,36.6843,36.6155,36.6774,23300.0
2006-11-29 11:30:00,53.3,53.36,53.29,53.36,26600.0,36.6774,36.7187,36.6705,36.7187,26600.0
2006-11-29 11:35:00,53.37,53.37,53.32,53.36,14300.0,36.7256,36.7256,36.6912,36.7187,14300.0
2006-11-29 11:40:00,53.36,53.37,53.35,53.35,11700.0,36.7187,36.7256,36.7118,36.7118,11700.0
2006-11-29 11:45:00,53.36,53.38,53.34,53.35,17200.0,36.7187,36.7324,36.7049,36.7118,17200.0
2006-11-29 11:50:00,53.36,53.37,53.35,53.37,14000.0,36.7187,36.7256,36.7118,36.7256,14000.0
2006-11-29 11:55:00,53.36,53.38,53.35,53.37,14900.0,36.7187,36.7324,36.7118,36.7256,14900.0
2006-11-29 12:00:00,53.36,53.39,53.32,53.38,18500.0,36.7187,36.7393,36.6912,36.7324,18500.0
2006-11-29 12:05:00,53.39,53.39,53.38,53.38,18200.0,36.7393,36.7393,36.7324,36.7324,18200.0
2006-11-29 12:10:00,53.38,53.39,53.36,53.37,8800.0,36.7324,36.7393,36.7187,36.7256,8800.0
2006-11-29 12:15:00,53.37,53.38,53.34,53.35,32700.0,36.7256,36.7324,36.7049,36.7118,32700.0
2006-11-29 12:20:00,53.35,53.35,53.3,53.31,18500.0,36.7118,36.7118,36.6774,36.6843,18500.0
2006-11-29 12:25:00,53.3,53.31,53.26,53.28,28500.0,36.6774,36.6843,36.6499,36.6636,28500.0
2006-11-29 12:30:00,53.27,53.28,53.24,53.24,10600.0,36.6568,36.6636,36.6361,36.6361,10600.0
2006-11-29 12:35:00,53.25,53.26,53.23,53.23,15500.0,36.643,36.6499,36.6292,36.6292,15500.0
2006-11-29 12:40:00,53.23,53.26,53.22,53.24,9500.0,36.6292,36.6499,36.6223,36.6361,9500.0
2006-11-29 12:45:00,53.27,53.27,53.2,53.21,11400.0,36.6568,36.6568,36.6086,36.6155,11400.0
2006-11-29 12:50:00,53.21,53.21,53.15,53.15,10300.0,36.6155,36.6155,36.5742,36.5742,10300.0
2006-11-29 12:55:00,53.16,53.19,53.15,53.19,15300.0,36.5811,36.6017,36.5742,36.6017,15300.0
2006-11-29 13:00:00,53.17,53.17,53.08,53.08,32600.0,36.5879,36.5879,36.526,36.526,32600.0
2006-11-29 13:05:00,53.06,53.07,53.01,53.02,23000.0,36.5122,36.5191,36.4778,36.4847,23000.0
2006-11-29 13:10:00,53.02,53.02,52.96,53.02,31800.0,36.4847,36.4847,36.4434,36.4847,31800.0
2006-11-29 13:15:00,53.01,53.03,52.99,53.03,9500.0,36.4778,36.4916,36.4641,36.4916,9500.0
2006-11-29 13:20:00,53.03,53.03,52.96,52.96,12800.0,36.4916,36.4916,36.4434,36.4434,12800.0
2006-11-29 13:25:00,52.96,52.96,52.91,52.95,30900.0,36.4434,36.4434,36.409,36.4365,30900.0
2006-11-29 13:30:00,52.95,52.97,52.93,52.94,65400.0,36.4365,36.4503,36.4228,36.4297,65400.0
2006-11-29 13:35:00,52.94,52.94,52.9,52.9,37200.0,36.4297,36.4297,36.4021,36.4021,37200.0
2006-11-29 13:40:00,52.92,53.01,52.9,52.91,45900.0,36.4159,36.4778,36.4021,36.409,45900.0
2006-11-29 13:45:00,52.9,53.09,52.88,53.08,58200.0,36.4021,36.5329,36.3884,36.526,58200.0
2006-11-29 13:50:00,53.08,53.08,52.99,52.99,23600.0,36.526,36.526,36.4641,36.4641,23600.0
2006-11-29 13:55:00,53.01,53.07,53.01,53.04,12500.0,36.4778,36.5191,36.4778,36.4985,12500.0
2006-11-29 14:00:00,53.05,53.14,53.02,53.02,31500.0,36.5054,36.5673,36.4847,36.4847,31500.0
2006-11-29 14:05:00,53.03,53.03,53.02,53.03,9600.0,36.4916,36.4916,36.4847,36.4916,9600.0
2006-11-29 14:10:00,53.03,53.04,53.02,53.04,13400.0,36.4916,36.4985,36.4847,36.4985,13400.0
2006-11-29 14:15:00,53.03,53.04,53.0,53.0,20100.0,36.4916,36.4985,36.471,36.471,20100.0
2006-11-29 14:20:00,53.01,53.03,53.0,53.03,17800.0,36.4778,36.4916,36.471,36.4916,17800.0
2006-11-29 14:25:00,53.02,53.04,52.94,52.95,41600.0,36.4847,36.4985,36.4297,36.4365,41600.0
2006-11-29 14:30:00,52.93,52.95,52.91,52.94,22600.0,36.4228,36.4365,36.409,36.4297,22600.0
2006-11-29 14:35:00,52.95,53.09,52.95,53.08,32900.0,36.4365,36.5329,36.4365,36.526,32900.0
2006-11-29 14:40:00,53.09,53.09,53.05,53.07,12900.0,36.5329,36.5329,36.5054,36.5191,12900.0
2006-11-29 14:45:00,53.06,53.07,53.05,53.07,18000.0,36.5122,36.5191,36.5054,36.5191,18000.0
2006-11-29 14:50:00,53.07,53.23,53.01,53.22,27100.0,36.5191,36.6292,36.4778,36.6223,27100.0
2006-11-29 14:55:00,53.22,53.23,53.12,53.19,18700.0,36.6223,36.6292,36.5535,36.6017,18700.0
2006-11-29 15:00:00,53.2,53.22,53.16,53.2,23900.0,36.6086,36.6223,36.5811,36.6086,23900.0
2006-11-29 15:05:00,53.2,53.31,53.19,53.31,48900.0,36.6086,36.6843,36.6017,36.6843,48900.0
2006-11-29 15:10:00,53.32,53.39,53.29,53.35,56000.0,36.6912,36.7393,36.6705,36.7118,56000.0
2006-11-29 15:15:00,53.35,53.36,53.28,53.28,22800.0,36.7118,36.7187,36.6636,36.6636,22800.0
2006-11-29 15:20:00,53.29,53.32,53.22,53.32,30800.0,36.6705,36.6912,36.6223,36.6912,30800.0
2006-11-29 15:25:00,53.32,53.32,53.15,53.16,22400.0,36.6912,36.6912,36.5742,36.5811,22400.0
2006-11-29 15:30:00,53.14,53.3,53.14,53.24,33500.0,36.5673,36.6774,36.5673,36.6361,33500.0
2006-11-29 15:35:00,53.24,53.27,53.18,53.25,27400.0,36.6361,36.6568,36.5948,36.643,27400.0
2006-11-29 15:40:00,53.25,53.25,53.17,53.17,18200.0,36.643,36.643,36.5879,36.5879,18200.0
2006-11-29 15:45:00,53.18,53.21,53.08,53.13,32800.0,36.5948,36.6155,36.526,36.5604,32800.0
2006-11-29 15:50:00,53.12,53.2,53.11,53.2,38000.0,36.5535,36.6086,36.5467,36.6086,38000.0
2006-11-29 15:55:00,53.19,53.4,53.19,53.31,243400.0,36.6017,36.7462,36.6017,36.6843,243400.0
2006-11-30 09:30:00,52.84,52.92,52.74,52.75,85500.0,36.3609,36.4159,36.292,36.2989,85500.0
2006-11-30 09:35:00,52.75,52.76,52.72,52.73,59100.0,36.2989,36.3058,36.2783,36.2852,59100.0
2006-11-30 09:40:00,52.72,52.75,52.56,52.57,50700.0,36.2783,36.2989,36.1682,36.1751,50700.0
2006-11-30 09:45:00,52.57,52.65,52.54,52.59,72800.0,36.1751,36.2301,36.1544,36.1888,72800.0
2006-11-30 09:50:00,52.59,52.72,52.57,52.67,48400.0,36.1888,36.2783,36.1751,36.2439,48400.0
2006-11-30 09:55:00,52.68,52.72,52.58,52.58,104800.0,36.2508,36.2783,36.1819,36.1819,104800.0
2006-11-30 10:00:00,52.58,52.67,52.51,52.52,74500.0,36.1819,36.2439,36.1338,36.1407,74500.0
2006-11-30 10:05:00,52.53,52.53,52.4,52.42,56700.0,36.1475,36.1475,36.0581,36.0718,56700.0
2006-11-30 10:10:00,52.42,52.49,52.38,52.4,60500.0,36.0718,36.12,36.0443,36.0581,60500.0
2006-11-30 10:15:00,52.38,52.42,52.29,52.37,48000.0,36.0443,36.0718,35.9824,36.0374,48000.0
2006-11-30 10:20:00,52.37,52.47,52.26,52.27,73600.0,36.0374,36.1062,35.9617,35.9686,73600.0
2006-11-30 10:25:00,52.26,52.32,52.19,52.23,50900.0,35.9617,36.003,35.9136,35.9411,50900.0
2006-11-30 10:30:00,52.23,52.25,52.17,52.21,51000.0,35.9411,35.9549,35.8998,35.9273,51000.0
2006-11-30 10:35:00,52.19,52.22,52.11,52.12,132300.0,35.9136,35.9342,35.8585,35.8654,132300.0
2006-11-30 10:40:00,52.12,52.26,52.1,52.17,89700.0,35.8654,35.9617,35.8516,35.8998,89700.0
2006-11-30 10:45:00,52.17,52.2,52.07,52.07,51300.0,35.8998,35.9205,35.831,35.831,51300.0
2006-11-30 10:50:00,52.07,52.31,52.07,52.28,43700.0,35.831,35.9961,35.831,35.9755,43700.0
2006-11-30 10:55:00,52.3,52.34,52.17,52.19,43200.0,35.9893,36.0168,35.8998,35.9136,43200.0
2006-11-30 11:00:00,52.18,52.24,52.16,52.19,35000.0,35.9067,35.948,35.8929,35.9136,35000.0
2006-11-30 11:05:00,52.19,52.19,52.11,52.11,32700.0,35.9136,35.9136,35.8585,35.8585,32700.0
2006-11-30 11:10:00,52.11,52.16,52.1,52.11,28700.0,35.8585,35.8929,35.8516,35.8585,28700.0
2006-11-30 11:15:00,52.11,52.12,52.01,52.03,62700.0,35.8585,35.8654,35.7897,35.8035,62700.0
2006-11-30 11:20:00,52.05,52.12,52.01,52.12,38200.0,35.8172,35.8654,35.7897,35.8654,38200.0
2006-11-30 11:25:00,52.13,52.17,52.04,52.13,41400.0,35.8723,35.8998,35.8103,35.8723,41400.0
2006-11-30 11:30:00,52.13,52.16,52.07,52.16,25200.0,35.8723,35.8929,35.831,35.8929,25200.0
2006-11-30 11:35:00,52.14,52.19,52.11,52.17,24700.0,35.8792,35.9136,35.8585,35.8998,24700.0
2006-11-30 11:40:00,52.17,52.25,52.12,52.13,31100.0,35.8998,35.9549,35.8654,35.8723,31100.0
2006-11-30 11:45:00,52.13,52.14,52.02,52.02,23100.0,35.8723,35.8792,35.7966,35.7966,23100.0
2006-11-30 11:50:00,52.02,52.24,52.02,52.22,26800.0,35.7966,35.948,35.7966,35.9342,26800.0
2006-11-30 11:55:00,52.21,52.31,52.14,52.24,34200.0,35.9273,35.9961,35.8792,35.948,34200.0
2006-11-30 12:00:00,52.25,52.38,52.24,52.31,24100.0,35.9549,36.0443,35.948,35.9961,24100.0
2006-11-30 12:05:00,52.31,52.31,52.21,52.22,20600.0,35.9961,35.9961,35.9273,35.9342,20600.0
2006-11-30 12:10:00,52.22,52.31,52.22,52.31,10500.0,35.9342,35.9961,35.9342,35.9961,10500.0
2006-11-30 12:15:00,52.29,52.3,52.2,52.24,23700.0,35.9824,35.9893,35.9205,35.948,23700.0
2006-11-30 12:20:00,52.24,52.26,52.22,52.25,12800.0,35.948,35.9617,35.9342,35.9549,12800.0
2006-11-30 12:25:00,52.26,52.31,52.24,52.31,20800.0,35.9617,35.9961,35.948,35.9961,20800.0
2006-11-30 12:30:00,52.32,52.39,52.32,52.39,45000.0,36.003,36.0512,36.003,36.0512,45000.0
2006-11-30 12:35:00,52.38,52.42,52.33,52.34,36800.0,36.0443,36.0718,36.0099,36.0168,36800.0
2006-11-30 12:40:00,52.35,52.35,52.3,52.31,29400.0,36.0237,36.0237,35.9893,35.9961,29400.0
2006-11-30 12:45:00,52.31,52.31,52.26,52.26,22500.0,35.9961,35.9961,35.9617,35.9617,22500.0
2006-11-30 12:50:00,52.26,52.33,52.23,52.27,48900.0,35.9617,36.0099,35.9411,35.9686,48900.0
2006-11-30 12:55:00,52.27,52.29,52.23,52.25,14400.0,35.9686,35.9824,35.9411,35.9549,14400.0
2006-11-30 13:00:00,52.26,52.29,52.25,52.26,17900.0,35.9617,35.9824,35.9549,35.9617,17900.0
2006-11-30 13:05:00,52.26,52.28,52.25,52.25,21000.0,35.9617,35.9755,35.9549,35.9549,21000.0
2006-11-30 13:10:00,52.25,52.27,52.25,52.26,15000.0,35.9549,35.9686,35.9549,35.9617,15000.0
2006-11-30 13:15:00,52.26,52.39,52.26,52.37,23500.0,35.9617,36.0512,35.9617,36.0374,23500.0
2006-11-30 13:20:00,52.37,52.39,52.35,52.37,35800.0,36.0374,36.0512,36.0237,36.0374,35800.0
2006-11-30 13:25:00,52.37,52.41,52.35,52.37,68400.0,36.0374,36.065,36.0237,36.0374,68400.0
2006-11-30 13:30:00,52.38,52.41,52.36,52.38,54300.0,36.0443,36.065,36.0306,36.0443,54300.0
2006-11-30 13:35:00,52.36,52.38,52.34,52.36,26700.0,36.0306,36.0443,36.0168,36.0306,26700.0
2006-11-30 13:40:00,52.36,52.37,52.26,52.28,56400.0,36.0306,36.0374,35.9617,35.9755,56400.0
2006-11-30 13:45:00,52.28,52.31,52.27,52.3,19700.0,35.9755,35.9961,35.9686,35.9893,19700.0
2006-11-30 13:50:00,52.31,52.33,52.3,52.3,16600.0,35.9961,36.0099,35.9893,35.9893,16600.0
2006-11-30 13:55:00,52.3,52.31,52.2,52.22,76200.0,35.9893,35.9961,35.9205,35.9342,76200.0
2006-11-30 14:00:00,52.22,52.24,52.2,52.24,28100.0,35.9342,35.948,35.9205,35.948,28100.0
2006-11-30 14:05:00,52.23,52.27,52.18,52.18,40800.0,35.9411,35.9686,35.9067,35.9067,40800.0
2006-11-30 14:10:00,52.2,52.2,52.1,52.1,50500.0,35.9205,35.9205,35.8516,35.8516,50500.0
2006-11-30 14:15:00,52.1,52.4,52.1,52.11,72600.0,35.8516,36.0581,35.8516,35.8585,72600.0
2006-11-30 14:20:00,52.11,52.12,52.06,52.07,35500.0,35.8585,35.8654,35.8241,35.831,35500.0
2006-11-30 14:25:00,52.07,52.09,52.05,52.08,51900.0,35.831,35.8448,35.8172,35.8379,51900.0
2006-11-30 14:30:00,52.08,52.13,52.07,52.13,73200.0,35.8379,35.8723,35.831,35.8723,73200.0
2006-11-30 14:35:00,52.12,52.3,52.12,52.25,104900.0,35.8654,35.9893,35.8654,35.9549,104900.0
2006-11-30 14:40:00,52.25,52.27,52.24,52.27,21300.0,35.9549,35.9686,35.948,35.9686,21300.0
2006-11-30 14:45:00,52.27,52.29,52.25,52.29,29600.0,35.9686,35.9824,35.9549,35.9824,29600.0
2006-11-30 14:50:00,52.28,52.32,52.28,52.31,43200.0,35.9755,36.003,35.9755,35.9961,43200.0
2006-11-30 14:55:00,52.31,52.33,52.25,52.32,74700.0,35.9961,36.0099,35.9549,36.003,74700.0
2006-11-30 15:00:00,52.32,52.33,52.26,52.26,31800.0,36.003,36.0099,35.9617,35.9617,31800.0
2006-11-30 15:05:00,52.26,52.3,52.26,52.29,29400.0,35.9617,35.9893,35.9617,35.9824,29400.0
2006-11-30 15:10:00,52.28,52.31,52.28,52.29,29000.0,35.9755,35.9961,35.9755,35.9824,29000.0
2006-11-30 15:15:00,52.3,52.32,52.29,52.32,31000.0,35.9893,36.003,35.9824,36.003,31000.0
2006-11-30 15:20:00,52.31,52.37,52.3,52.37,19200.0,35.9961,36.0374,35.9893,36.0374,19200.0
2006-11-30 15:25:00,52.36,52.41,52.36,52.39,34600.0,36.0306,36.065,36.0306,36.0512,34600.0
2006-11-30 15:30:00,52.39,52.42,52.35,52.37,34200.0,36.0512,36.0718,36.0237,36.0374,34200.0
2006-11-30 15:35:00,52.37,52.37,52.33,52.37,25600.0,36.0374,36.0374,36.0099,36.0374,25600.0
2006-11-30 15:40:00,52.37,52.39,52.35,52.37,49500.0,36.0374,36.0512,36.0237,36.0374,49500.0
2006-11-30 15:45:00,52.36,52.37,52.24,52.35,57600.0,36.0306,36.0374,35.948,36.0237,57600.0
2006-11-30 15:50:00,52.36,52.36,52.29,52.35,65400.0,36.0306,36.0306,35.9824,36.0237,65400.0
2006-11-30 15:55:00,52.34,52.35,52.22,52.27,109400.0,36.0168,36.0237,35.9342,35.9686,109400.0
2006-12-01 09:30:00,52.28,52.44,52.21,52.44,58600.0,35.9755,36.0856,35.9273,36.0856,58600.0
2006-12-01 09:35:00,52.44,52.59,52.41,52.53,48000.0,36.0856,36.1888,36.065,36.1475,48000.0
2006-12-01 09:40:00,52.5,52.54,52.48,52.49,36300.0,36.1269,36.1544,36.1131,36.12,36300.0
2006-12-01 09:45:00,52.51,52.66,52.48,52.62,45000.0,36.1338,36.237,36.1131,36.2095,45000.0
2006-12-01 09:50:00,52.61,52.65,52.48,52.59,32800.0,36.2026,36.2301,36.1131,36.1888,32800.0
2006-12-01 09:55:00,52.59,52.61,52.51,52.56,15100.0,36.1888,36.2026,36.1338,36.1682,15100.0
2006-12-01 10:00:00,52.55,52.55,52.35,52.47,51700.0,36.1613,36.1613,36.0237,36.1062,51700.0
2006-12-01 10:05:00,52.48,52.48,52.3,52.3,217000.0,36.1131,36.1131,35.9893,35.9893,217000.0
2006-12-01 10:10:00,52.31,52.39,52.26,52.29,42500.0,35.9961,36.0512,35.9617,35.9824,42500.0
2006-12-01 10:15:00,52.29,52.29,52.13,52.13,61600.0,35.9824,35.9824,35.8723,35.8723,61600.0
2006-12-01 10:20:00,52.14,52.15,52.02,52.06,57900.0,35.8792,35.886,35.7966,35.8241,57900.0
2006-12-01 10:25:00,52.04,52.12,52.0,52.08,68600.0,35.8103,35.8654,35.7828,35.8379,68600.0
2006-12-01 10:30:00,52.08,52.08,51.88,51.92,46800.0,35.8379,35.8379,35.7002,35.7278,46800.0
2006-12-01 10:35:00,51.92,51.98,51.87,51.94,29600.0,35.7278,35.7691,35.6934,35.7415,29600.0
2006-12-01 10:40:00,51.96,52.0,51.8,51.8,99600.0,35.7553,35.7828,35.6452,35.6452,99600.0
2006-12-01 10:45:00,51.8,51.89,51.73,51.78,65400.0,35.6452,35.7071,35.597,35.6314,65400.0
2006-12-01 10:50:00,51.78,51.83,51.73,51.76,42700.0,35.6314,35.6658,35.597,35.6177,42700.0
2006-12-01 10:55:00,51.77,51.79,51.73,51.75,22600.0,35.6246,35.6383,35.597,35.6108,22600.0
2006-12-01 11:00:00,51.77,51.85,51.75,51.84,26200.0,35.6246,35.6796,35.6108,35.6727,26200.0
2006-12-01 11:05:00,51.84,51.85,51.76,51.81,25400.0,35.6727,35.6796,35.6177,35.6521,25400.0
2006-12-01 11:10:00,51.81,51.98,51.8,51.97,49000.0,35.6521,35.7691,35.6452,35.7622,49000.0
2006-12-01 11:15:00,52.0,52.07,51.97,52.06,33000.0,35.7828,35.831,35.7622,35.8241,33000.0
2006-12-01 11:20:00,52.06,52.08,51.99,52.01,47800.0,35.8241,35.8379,35.7759,35.7897,47800.0
2006-12-01 11:25:00,52.04,52.13,52.01,52.05,32900.0,35.8103,35.8723,35.7897,35.8172,32900.0
2006-12-01 11:30:00,52.1,52.14,52.05,52.13,18000.0,35.8516,35.8792,35.8172,35.8723,18000.0
2006-12-01 11:35:00,52.12,52.27,52.11,52.26,31100.0,35.8654,35.9686,35.8585,35.9617,31100.0
2006-12-01 11:40:00,52.25,52.41,52.25,52.41,78900.0,35.9549,36.065,35.9549,36.065,78900.0
2006-12-01 11:45:00,52.38,52.55,52.36,52.49,68100.0,36.0443,36.1613,36.0306,36.12,68100.0
2006-12-01 11:50:00,52.48,52.56,52.45,52.53,41600.0,36.1131,36.1682,36.0925,36.1475,41600.0
2006-12-01 11:55:00,52.53,52.66,52.53,52.62,49700.0,36.1475,36.237,36.1475,36.2095,49700.0
2006-12-01 12:00:00,52.61,52.62,52.44,52.49,29200.0,36.2026,36.2095,36.0856,36.12,29200.0
2006-12-01 12:05:00,52.47,52.53,52.38,52.38,23700.0,36.1062,36.1475,36.0443,36.0443,23700.0
2006-12-01 12:10:00,52.39,52.44,52.38,52.38,12000.0,36.0512,36.0856,36.0443,36.0443,12000.0
2006-12-01 12:15:00,52.38,52.45,52.38,52.45,9800.0,36.0443,36.0925,36.0443,36.0925,9800.0
2006-12-01 12:20:00,52.43,52.46,52.31,52.36,19300.0,36.0787,36.0994,35.9961,36.0306,19300.0
2006-12-01 12:25:00,52.36,52.37,52.28,52.35,14700.0,36.0306,36.0374,35.9755,36.0237,14700.0
2006-12-01 12:30:00,52.35,52.43,52.35,52.4,9900.0,36.0237,36.0787,36.0237,36.0581,9900.0
2006-12-01 12:35:00,52.42,52.42,52.37,52.41,10900.0,36.0718,36.0718,36.0374,36.065,10900.0
2006-12-01 12:40:00,52.4,52.42,52.35,52.41,11500.0,36.0581,36.0718,36.0237,36.065,11500.0
2006-12-01 12:45:00,52.42,52.48,52.42,52.48,6200.0,36.0718,36.1131,36.0718,36.1131,6200.0
2006-12-01 12:50:00,52.48,52.49,52.36,52.43,11600.0,36.1131,36.12,36.0306,36.0787,11600.0
2006-12-01 12:55:00,52.43,52.45,52.42,52.44,6200.0,36.0787,36.0925,36.0718,36.0856,6200.0
2006-12-01 13:00:00,52.43,52.43,52.28,52.28,26300.0,36.0787,36.0787,35.9755,35.9755,26300.0
2006-12-01 13:05:00,52.3,52.37,52.24,52.24,16400.0,35.9893,36.0374,35.948,35.948,16400.0
2006-12-01 13:10:00,52.25,52.38,52.22,52.37,12300.0,35.9549,36.0443,35.9342,36.0374,12300.0
2006-12-01 13:15:00,52.36,52.36,52.31,52.32,10700.0,36.0306,36.0306,35.9961,36.003,10700.0
2006-12-01 13:20:00,52.32,52.38,52.32,52.32,6900.0,36.003,36.0443,36.003,36.003,6900.0
2006-12-01 13:25:00,52.33,52.39,52.25,52.3,7800.0,36.0099,36.0512,35.9549,35.9893,7800.0
2006-12-01 13:30:00,52.28,52.36,52.23,52.23,22100.0,35.9755,36.0306,35.9411,35.9411,22100.0
2006-12-01 13:35:00,52.23,52.26,52.14,52.25,11500.0,35.9411,35.9617,35.8792,35.9549,11500.0
2006-12-01 13:40:00,52.24,52.34,52.23,52.32,14800.0,35.948,36.0168,35.9411,36.003,14800.0
2006-12-01 13:45:00,52.32,52.33,52.26,52.26,9700.0,36.003,36.0099,35.9617,35.9617,9700.0
2006-12-01 13:50:00,52.26,52.29,52.18,52.27,16000.0,35.9617,35.9824,35.9067,35.9686,16000.0
2006-12-01 13:55:00,52.27,52.35,52.17,52.17,25700.0,35.9686,36.0237,35.8998,35.8998,25700.0
2006-12-01 14:00:00,52.18,52.26,52.16,52.16,28700.0,35.9067,35.9617,35.8929,35.8929,28700.0
2006-12-01 14:05:00,52.17,52.23,52.1,52.19,33900.0,35.8998,35.9411,35.8516,35.9136,33900.0
2006-12-01 14:10:00,52.18,52.25,52.1,52.11,28400.0,35.9067,35.9549,35.8516,35.8585,28400.0
2006-12-01 14:15:00,52.11,52.14,52.03,52.04,62800.0,35.8585,35.8792,35.8035,35.8103,62800.0
2006-12-01 14:20:00,52.05,52.1,52.01,52.09,89300.0,35.8172,35.8516,35.7897,35.8448,89300.0
2006-12-01 14:25:00,52.1,52.13,52.0,52.0,20000.0,35.8516,35.8723,35.7828,35.7828,20000.0
2006-12-01 14:30:00,51.99,52.04,51.91,51.92,33000.0,35.7759,35.8103,35.7209,35.7278,33000.0
2006-12-01 14:35:00,51.93,51.98,51.91,51.92,45500.0,35.7347,35.7691,35.7209,35.7278,45500.0
2006-12-01 14:40:00,51.91,51.92,51.8,51.83,39200.0,35.7209,35.7278,35.6452,35.6658,39200.0
2006-12-01 14:45:00,51.82,52.22,51.82,51.92,22100.0,35.659,35.9342,35.659,35.7278,22100.0
2006-12-01 14:50:00,51.93,51.99,51.92,51.98,25600.0,35.7347,35.7759,35.7278,35.7691,25600.0
2006-12-01 14:55:00,51.98,51.98,51.84,51.88,30100.0,35.7691,35.7691,35.6727,35.7002,30100.0
2006-12-01 15:00:00,51.9,51.95,51.81,51.91,35000.0,35.714,35.7484,35.6521,35.7209,35000.0
2006-12-01 15:05:00,51.91,51.96,51.88,51.92,27800.0,35.7209,35.7553,35.7002,35.7278,27800.0
2006-12-01 15:10:00,51.92,52.22,51.85,51.9,35800.0,35.7278,35.9342,35.6796,35.714,35800.0
2006-12-01 15:15:00,51.89,51.89,51.81,51.83,26900.0,35.7071,35.7071,35.6521,35.6658,26900.0
2006-12-01 15:20:00,51.83,51.96,51.83,51.95,23400.0,35.6658,35.7553,35.6658,35.7484,23400.0
2006-12-01 15:25:00,51.95,51.97,51.92,51.93,16700.0,35.7484,35.7622,35.7278,35.7347,16700.0
2006-12-01 15:30:00,51.94,52.01,51.92,51.98,32500.0,35.7415,35.7897,35.7278,35.7691,32500.0
2006-12-01 15:35:00,51.98,52.05,51.96,52.01,27600.0,35.7691,35.8172,35.7553,35.7897,27600.0
2006-12-01 15:40:00,52.01,52.1,52.0,52.09,37100.0,35.7897,35.8516,35.7828,35.8448,37100.0
2006-12-01 15:45:00,52.09,52.23,52.09,52.2,62000.0,35.8448,35.9411,35.8448,35.9205,62000.0
2006-12-01 15:50:00,52.21,52.36,52.2,52.25,110500.0,35.9273,36.0306,35.9205,35.9549,110500.0
2006-12-01 15:55:00,52.25,52.3,52.2,52.2,127900.0,35.9549,35.9893,35.9205,35.9205,127900.0
2006-12-04 09:30:00,52.27,52.62,52.11,52.51,97500.0,35.9686,36.2095,35.8585,36.1338,97500.0
2006-12-04 09:35:00,52.51,52.74,52.45,52.59,39700.0,36.1338,36.292,36.0925,36.1888,39700.0
2006-12-04 09:40:00,52.62,52.8,52.59,52.74,28800.0,36.2095,36.3333,36.1888,36.292,28800.0
2006-12-04 09:45:00,52.77,52.86,52.74,52.8,33600.0,36.3127,36.3746,36.292,36.3333,33600.0
2006-12-04 09:50:00,52.8,52.87,52.79,52.84,19200.0,36.3333,36.3815,36.3264,36.3609,19200.0
2006-12-04 09:55:00,52.83,52.84,52.74,52.82,45000.0,36.354,36.3609,36.292,36.3471,45000.0
2006-12-04 10:00:00,52.8,53.09,52.78,53.06,79500.0,36.3333,36.5329,36.3196,36.5122,79500.0
2006-12-04 10:05:00,53.08,53.32,53.06,53.23,94100.0,36.526,36.6912,36.5122,36.6292,94100.0
2006-12-04 10:10:00,53.22,53.23,53.13,53.18,20900.0,36.6223,36.6292,36.5604,36.5948,20900.0
2006-12-04 10:15:00,53.18,53.19,53.15,53.17,21600.0,36.5948,36.6017,36.5742,36.5879,21600.0
2006-12-04 10:20:00,53.16,53.3,53.13,53.15,55300.0,36.5811,36.6774,36.5604,36.5742,55300.0
2006-12-04 10:25:00,53.16,53.19,53.08,53.09,32800.0,36.5811,36.6017,36.526,36.5329,32800.0
2006-12-04 10:30:00,53.09,53.11,53.01,53.01,26300.0,36.5329,36.5467,36.4778,36.4778,26300.0
2006-12-04 10:35:00,53.01,53.09,52.99,53.05,17000.0,36.4778,36.5329,36.4641,36.5054,17000.0
2006-12-04 10:40:00,53.05,53.1,53.0,53.05,31900.0,36.5054,36.5398,36.471,36.5054,31900.0
2006-12-04 10:45:00,53.05,53.1,53.03,53.09,14700.0,36.5054,36.5398,36.4916,36.5329,14700.0
2006-12-04 10:50:00,53.07,53.1,53.04,53.08,18400.0,36.5191,36.5398,36.4985,36.526,18400.0
2006-12-04 10:55:00,53.08,53.19,53.07,53.18,26100.0,36.526,36.6017,36.5191,36.5948,26100.0
2006-12-04 11:00:00,53.19,53.28,53.17,53.27,39200.0,36.6017,36.6636,36.5879,36.6568,39200.0
2006-12-04 11:05:00,53.25,53.29,53.19,53.26,12000.0,36.643,36.6705,36.6017,36.6499,12000.0
2006-12-04 11:10:00,53.26,53.36,53.26,53.34,38900.0,36.6499,36.7187,36.6499,36.7049,38900.0
2006-12-04 11:15:00,53.34,53.46,53.34,53.42,33200.0,36.7049,36.7875,36.7049,36.76,33200.0
2006-12-04 11:20:00,53.42,53.44,53.4,53.41,16500.0,36.76,36.7737,36.7462,36.7531,16500.0
2006-12-04 11:25:00,53.43,53.48,53.4,53.4,23900.0,36.7669,36.8013,36.7462,36.7462,23900.0
2006-12-04 11:30:00,53.42,53.44,53.38,53.39,8700.0,36.76,36.7737,36.7324,36.7393,8700.0
2006-12-04 11:35:00,53.39,53.44,53.38,53.43,23700.0,36.7393,36.7737,36.7324,36.7669,23700.0
2006-12-04 11:40:00,53.44,53.45,53.39,53.4,14900.0,36.7737,36.7806,36.7393,36.7462,14900.0
2006-12-04 11:45:00,53.41,53.41,53.34,53.35,29000.0,36.7531,36.7531,36.7049,36.7118,29000.0
2006-12-04 11:50:00,53.36,53.45,53.36,53.42,20800.0,36.7187,36.7806,36.7187,36.76,20800.0
2006-12-04 11:55:00,53.43,53.5,53.43,53.5,27600.0,36.7669,36.815,36.7669,36.815,27600.0
2006-12-04 12:00:00,53.48,53.6,53.48,53.56,44800.0,36.8013,36.8838,36.8013,36.8563,44800.0
2006-12-04 12:05:00,53.56,53.64,53.55,53.64,30800.0,36.8563,36.9114,36.8494,36.9114,30800.0
2006-12-04 12:10:00,53.62,53.64,53.58,53.63,22000.0,36.8976,36.9114,36.8701,36.9045,22000.0
2006-12-04 12:15:00,53.61,53.64,53.61,53.62,14700.0,36.8907,36.9114,36.8907,36.8976,14700.0
2006-12-04 12:20:00,53.62,53.69,53.61,53.61,34400.0,36.8976,36.9458,36.8907,36.8907,34400.0
2006-12-04 12:25:00,53.61,53.64,53.57,53.57,25400.0,36.8907,36.9114,36.8632,36.8632,25400.0
2006-12-04 12:30:00,53.56,53.57,53.5,53.5,28500.0,36.8563,36.8632,36.815,36.815,28500.0
2006-12-04 12:35:00,53.51,53.56,53.5,53.56,16400.0,36.8219,36.8563,36.815,36.8563,16400.0
2006-12-04 12:40:00,53.57,53.58,53.53,53.54,41000.0,36.8632,36.8701,36.8357,36.8425,41000.0
2006-12-04 12:45:00,53.56,53.56,53.54,53.55,3600.0,36.8563,36.8563,36.8425,36.8494,3600.0
2006-12-04 12:50:00,53.55,53.56,53.53,53.56,8600.0,36.8494,36.8563,36.8357,36.8563,8600.0
2006-12-04 12:55:00,53.54,53.57,53.53,53.55,17000.0,36.8425,36.8632,36.8357,36.8494,17000.0
2006-12-04 13:00:00,53.55,53.57,53.53,53.56,12000.0,36.8494,36.8632,36.8357,36.8563,12000.0
2006-12-04 13:05:00,53.56,53.57,53.54,53.54,30800.0,36.8563,36.8632,36.8425,36.8425,30800.0
2006-12-04 13:10:00,53.55,53.57,53.53,53.55,11500.0,36.8494,36.8632,36.8357,36.8494,11500.0
2006-12-04 13:15:00,53.55,53.57,53.54,53.56,21300.0,36.8494,36.8632,36.8425,36.8563,21300.0
2006-12-04 13:20:00,53.56,53.57,53.53,53.54,110400.0,36.8563,36.8632,36.8357,36.8425,110400.0
2006-12-04 13:25:00,53.54,53.57,53.53,53.55,128700.0,36.8425,36.8632,36.8357,36.8494,128700.0
2006-12-04 13:30:00,53.53,53.6,53.53,53.58,40300.0,36.8357,36.8838,36.8357,36.8701,40300.0
2006-12-04 13:35:00,53.59,53.61,53.55,53.56,59100.0,36.877,36.8907,36.8494,36.8563,59100.0
2006-12-04 13:40:00,53.57,53.63,53.57,53.59,143500.0,36.8632,36.9045,36.8632,36.877,143500.0
2006-12-04 13:45:00,53.58,53.62,53.55,53.61,18700.0,36.8701,36.8976,36.8494,36.8907,18700.0
2006-12-04 13:50:00,53.63,53.72,53.62,53.69,19200.0,36.9045,36.9664,36.8976,36.9458,19200.0
2006-12-04 13:55:00,53.68,53.78,53.67,53.7,29400.0,36.9389,37.0077,36.932,36.9526,29400.0
2006-12-04 14:00:00,53.69,53.7,53.54,53.55,31100.0,36.9458,36.9526,36.8425,36.8494,31100.0
2006-12-04 14:05:00,53.55,53.66,53.54,53.65,29500.0,36.8494,36.9251,36.8425,36.9182,29500.0
2006-12-04 14:10:00,53.65,53.68,53.65,53.67,19900.0,36.9182,36.9389,36.9182,36.932,19900.0
2006-12-04 14:15:00,53.67,53.67,53.63,53.63,15500.0,36.932,36.932,36.9045,36.9045,15500.0
2006-12-04 14:20:00,53.63,53.63,53.55,53.56,25100.0,36.9045,36.9045,36.8494,36.8563,25100.0
2006-12-04 14:25:00,53.55,53.56,53.53,53.53,25300.0,36.8494,36.8563,36.8357,36.8357,25300.0
2006-12-04 14:30:00,53.53,53.54,53.45,53.49,48000.0,36.8357,36.8425,36.7806,36.8081,48000.0
2006-12-04 14:35:00,53.48,53.48,53.39,53.39,28300.0,36.8013,36.8013,36.7393,36.7393,28300.0
2006-12-04 14:40:00,53.39,53.5,53.39,53.48,41700.0,36.7393,36.815,36.7393,36.8013,41700.0
2006-12-04 14:45:00,53.49,53.58,53.48,53.49,18500.0,36.8081,36.8701,36.8013,36.8081,18500.0
2006-12-04 14:50:00,53.48,53.64,53.48,53.64,20200.0,36.8013,36.9114,36.8013,36.9114,20200.0
2006-12-04 14:55:00,53.63,53.65,53.58,53.64,22300.0,36.9045,36.9182,36.8701,36.9114,22300.0
2006-12-04 15:00:00,53.65,53.65,53.58,53.58,33000.0,36.9182,36.9182,36.8701,36.8701,33000.0
2006-12-04 15:05:00,53.59,53.59,53.42,53.48,21200.0,36.877,36.877,36.76,36.8013,21200.0
2006-12-04 15:10:00,53.47,53.55,53.46,53.48,27000.0,36.7944,36.8494,36.7875,36.8013,27000.0
2006-12-04 15:15:00,53.48,53.51,53.45,53.48,19700.0,36.8013,36.8219,36.7806,36.8013,19700.0
2006-12-04 15:20:00,53.48,53.48,53.4,53.43,34000.0,36.8013,36.8013,36.7462,36.7669,34000.0
2006-12-04 15:25:00,53.43,53.47,53.43,53.46,33400.0,36.7669,36.7944,36.7669,36.7875,33400.0
2006-12-04 15:30:00,53.46,53.5,53.45,53.48,33200.0,36.7875,36.815,36.7806,36.8013,33200.0
2006-12-04 15:35:00,53.49,53.5,53.48,53.48,28400.0,36.8081,36.815,36.8013,36.8013,28400.0
2006-12-04 15:40:00,53.49,53.5,53.35,53.4,50400.0,36.8081,36.815,36.7118,36.7462,50400.0
2006-12-04 15:45:00,53.4,53.41,53.29,53.32,64100.0,36.7462,36.7531,36.6705,36.6912,64100.0
2006-12-04 15:50:00,53.33,53.35,53.26,53.34,47400.0,36.698,36.7118,36.6499,36.7049,47400.0
2006-12-04 15:55:00,53.33,53.42,53.31,53.39,60700.0,36.698,36.76,36.6843,36.7393,60700.0
2006-12-05 09:30:00,53.68,53.72,53.26,53.34,31300.0,36.9389,36.9664,36.6499,36.7049,31300.0
2006-12-05 09:35:00,53.34,53.51,53.15,53.4,65400.0,36.7049,36.8219,36.5742,36.7462,65400.0
2006-12-05 09:40:00,53.41,53.46,53.31,53.39,12900.0,36.7531,36.7875,36.6843,36.7393,12900.0
2006-12-05 09:45:00,53.39,53.39,53.23,53.35,19600.0,36.7393,36.7393,36.6292,36.7118,19600.0
2006-12-05 09:50:00,53.33,53.6,53.32,53.6,28500.0,36.698,36.8838,36.6912,36.8838,28500.0
2006-12-05 09:55:00,53.59,53.65,53.56,53.6,23500.0,36.877,36.9182,36.8563,36.8838,23500.0
2006-12-05 10:00:00,53.6,53.82,53.6,53.82,79200.0,36.8838,37.0352,36.8838,37.0352,79200.0
2006-12-05 10:05:00,53.79,53.92,53.71,53.84,85200.0,37.0146,37.104,36.9595,37.049,85200.0
2006-12-05 10:10:00,53.84,53.95,53.84,53.95,45000.0,37.049,37.1247,37.049,37.1247,45000.0
2006-12-05 10:15:00,53.95,54.27,53.91,54.27,130700.0,37.1247,37.3449,37.0972,37.3449,130700.0
2006-12-05 10:20:00,54.25,54.29,54.13,54.25,115600.0,37.3311,37.3586,37.2485,37.3311,115600.0
2006-12-05 10:25:00,54.25,54.4,54.23,54.33,106500.0,37.3311,37.4343,37.3174,37.3862,106500.0
2006-12-05 10:30:00,54.31,54.32,54.22,54.23,66300.0,37.3724,37.3793,37.3105,37.3174,66300.0
2006-12-05 10:35:00,54.23,54.33,54.21,54.33,63200.0,37.3174,37.3862,37.3036,37.3862,63200.0
2006-12-05 10:40:00,54.32,54.32,54.19,54.24,62200.0,37.3793,37.3793,37.2898,37.3242,62200.0
2006-12-05 10:45:00,54.23,54.28,54.21,54.26,39100.0,37.3174,37.3518,37.3036,37.338,39100.0
2006-12-05 10:50:00,54.25,54.29,54.22,54.28,48100.0,37.3311,37.3586,37.3105,37.3518,48100.0
2006-12-05 10:55:00,54.28,54.29,54.23,54.29,19000.0,37.3518,37.3586,37.3174,37.3586,19000.0
2006-12-05 11:00:00,54.29,54.33,54.25,54.26,19900.0,37.3586,37.3862,37.3311,37.338,19900.0
2006-12-05 11:05:00,54.26,54.26,54.2,54.21,22600.0,37.338,37.338,37.2967,37.3036,22600.0
2006-12-05 11:10:00,54.2,54.32,54.2,54.28,29400.0,37.2967,37.3793,37.2967,37.3518,29400.0
2006-12-05 11:15:00,54.29,54.32,54.25,54.27,20200.0,37.3586,37.3793,37.3311,37.3449,20200.0
2006-12-05 11:20:00,54.27,54.27,54.25,54.25,66500.0,37.3449,37.3449,37.3311,37.3311,66500.0
2006-12-05 11:25:00,54.26,54.27,54.25,54.26,19800.0,37.338,37.3449,37.3311,37.338,19800.0
2006-12-05 11:30:00,54.26,54.28,54.26,54.27,47900.0,37.338,37.3518,37.338,37.3449,47900.0
2006-12-05 11:35:00,54.27,54.3,54.26,54.29,12400.0,37.3449,37.3655,37.338,37.3586,12400.0
2006-12-05 11:40:00,54.29,54.35,54.29,54.33,24500.0,37.3586,37.3999,37.3586,37.3862,24500.0
2006-12-05 11:45:00,54.33,54.34,54.31,54.32,19100.0,37.3862,37.3931,37.3724,37.3793,19100.0
2006-12-05 11:50:00,54.33,54.35,54.32,54.34,31000.0,37.3862,37.3999,37.3793,37.3931,31000.0
2006-12-05 11:55:00,54.34,54.35,54.31,54.31,22300.0,37.3931,37.3999,37.3724,37.3724,22300.0
2006-12-05 12:00:00,54.31,54.37,54.3,54.32,37900.0,37.3724,37.4137,37.3655,37.3793,37900.0
2006-12-05 12:05:00,54.32,54.32,54.19,54.24,34300.0,37.3793,37.3793,37.2898,37.3242,34300.0
2006-12-05 12:10:00,54.25,54.27,54.24,54.24,68300.0,37.3311,37.3449,37.3242,37.3242,68300.0
2006-12-05 12:15:00,54.25,54.31,54.24,54.29,19400.0,37.3311,37.3724,37.3242,37.3586,19400.0
2006-12-05 12:20:00,54.29,54.36,54.25,54.33,81300.0,37.3586,37.4068,37.3311,37.3862,81300.0
2006-12-05 12:25:00,54.33,54.35,54.32,54.35,20800.0,37.3862,37.3999,37.3793,37.3999,20800.0
2006-12-05 12:30:00,54.34,54.39,54.34,54.37,30900.0,37.3931,37.4275,37.3931,37.4137,30900.0
2006-12-05 12:35:00,54.37,54.38,54.36,54.37,27500.0,37.4137,37.4206,37.4068,37.4137,27500.0
2006-12-05 12:40:00,54.37,54.37,54.28,54.29,50100.0,37.4137,37.4137,37.3518,37.3586,50100.0
2006-12-05 12:45:00,54.3,54.31,54.18,54.25,31600.0,37.3655,37.3724,37.283,37.3311,31600.0
2006-12-05 12:50:00,54.25,54.29,54.23,54.27,20300.0,37.3311,37.3586,37.3174,37.3449,20300.0
2006-12-05 12:55:00,54.27,54.28,54.25,54.25,10300.0,37.3449,37.3518,37.3311,37.3311,10300.0
2006-12-05 13:00:00,54.26,54.29,54.25,54.25,27400.0,37.338,37.3586,37.3311,37.3311,27400.0
2006-12-05 13:05:00,54.26,54.28,54.25,54.27,10500.0,37.338,37.3518,37.3311,37.3449,10500.0
2006-12-05 13:10:00,54.27,54.28,54.23,54.24,11000.0,37.3449,37.3518,37.3174,37.3242,11000.0
2006-12-05 13:15:00,54.24,54.26,54.24,54.25,14000.0,37.3242,37.338,37.3242,37.3311,14000.0
2006-12-05 13:20:00,54.25,54.25,54.11,54.11,30000.0,37.3311,37.3311,37.2348,37.2348,30000.0
2006-12-05 13:25:00,54.11,54.19,54.1,54.17,14800.0,37.2348,37.2898,37.2279,37.2761,14800.0
2006-12-05 13:30:00,54.19,54.24,54.18,54.18,13200.0,37.2898,37.3242,37.283,37.283,13200.0
2006-12-05 13:35:00,54.18,54.2,54.17,54.17,11500.0,37.283,37.2967,37.2761,37.2761,11500.0
2006-12-05 13:40:00,54.17,54.23,54.16,54.17,10400.0,37.2761,37.3174,37.2692,37.2761,10400.0
2006-12-05 13:45:00,54.18,54.18,54.11,54.12,15900.0,37.283,37.283,37.2348,37.2417,15900.0
2006-12-05 13:50:00,54.12,54.14,54.09,54.09,15400.0,37.2417,37.2554,37.221,37.221,15400.0
2006-12-05 13:55:00,54.11,54.15,54.1,54.13,10200.0,37.2348,37.2623,37.2279,37.2485,10200.0
2006-12-05 14:00:00,54.12,54.13,54.08,54.08,8300.0,37.2417,37.2485,37.2141,37.2141,8300.0
2006-12-05 14:05:00,54.08,54.21,54.08,54.21,14700.0,37.2141,37.3036,37.2141,37.3036,14700.0
2006-12-05 14:10:00,54.21,54.22,54.15,54.18,13000.0,37.3036,37.3105,37.2623,37.283,13000.0
2006-12-05 14:15:00,54.22,54.24,54.22,54.23,6200.0,37.3105,37.3242,37.3105,37.3174,6200.0
2006-12-05 14:20:00,54.23,54.3,54.17,54.17,23700.0,37.3174,37.3655,37.2761,37.2761,23700.0
2006-12-05 14:25:00,54.17,54.22,54.15,54.22,13300.0,37.2761,37.3105,37.2623,37.3105,13300.0
2006-12-05 14:30:00,54.22,54.26,54.2,54.23,11700.0,37.3105,37.338,37.2967,37.3174,11700.0
2006-12-05 14:35:00,54.24,54.26,54.2,54.26,11800.0,37.3242,37.338,37.2967,37.338,11800.0
2006-12-05 14:40:00,54.26,54.27,54.22,54.27,14900.0,37.338,37.3449,37.3105,37.3449,14900.0
2006-12-05 14:45:00,54.26,54.28,54.18,54.18,18800.0,37.338,37.3518,37.283,37.283,18800.0
2006-12-05 14:50:00,54.18,54.2,54.16,54.19,13600.0,37.283,37.2967,37.2692,37.2898,13600.0
2006-12-05 14:55:00,54.19,54.21,54.18,54.21,16300.0,37.2898,37.3036,37.283,37.3036,16300.0
2006-12-05 15:00:00,54.2,54.28,54.18,54.19,23200.0,37.2967,37.3518,37.283,37.2898,23200.0
2006-12-05 15:05:00,54.19,54.19,54.08,54.09,37800.0,37.2898,37.2898,37.2141,37.221,37800.0
2006-12-05 15:10:00,54.08,54.2,54.05,54.14,32600.0,37.2141,37.2967,37.1935,37.2554,32600.0
2006-12-05 15:15:00,54.15,54.21,54.14,54.16,52400.0,37.2623,37.3036,37.2554,37.2692,52400.0
2006-12-05 15:20:00,54.15,54.21,54.15,54.2,24200.0,37.2623,37.3036,37.2623,37.2967,24200.0
2006-12-05 15:25:00,54.21,54.29,54.17,54.28,49100.0,37.3036,37.3586,37.2761,37.3518,49100.0
2006-12-05 15:30:00,54.28,54.3,54.26,54.3,47700.0,37.3518,37.3655,37.338,37.3655,47700.0
2006-12-05 15:35:00,54.3,54.39,54.29,54.36,41500.0,37.3655,37.4275,37.3586,37.4068,41500.0
2006-12-05 15:40:00,54.35,54.4,54.28,54.37,51800.0,37.3999,37.4343,37.3518,37.4137,51800.0
2006-12-05 15:45:00,54.37,54.44,54.32,54.39,53300.0,37.4137,37.4619,37.3793,37.4275,53300.0
2006-12-05 15:50:00,54.4,54.43,54.33,54.41,62700.0,37.4343,37.455,37.3862,37.4412,62700.0
2006-12-05 15:55:00,54.4,54.48,54.4,54.4,87000.0,37.4343,37.4894,37.4343,37.4343,87000.0
2006-12-06 09:30:00,54.5,54.58,54.4,54.55,81400.0,37.5032,37.5582,37.4343,37.5376,81400.0
2006-12-06 09:35:00,54.54,54.7,54.49,54.55,44200.0,37.5307,37.6408,37.4963,37.5376,44200.0
2006-12-06 09:40:00,54.53,54.53,54.33,54.39,19700.0,37.5238,37.5238,37.3862,37.4275,19700.0
2006-12-06 09:45:00,54.38,54.55,54.35,54.45,30700.0,37.4206,37.5376,37.3999,37.4687,30700.0
2006-12-06 09:50:00,54.46,54.47,54.33,54.38,22800.0,37.4756,37.4825,37.3862,37.4206,22800.0
2006-12-06 09:55:00,54.39,54.49,54.28,54.49,29600.0,37.4275,37.4963,37.3518,37.4963,29600.0
2006-12-06 10:00:00,54.46,54.47,54.24,54.25,34200.0,37.4756,37.4825,37.3242,37.3311,34200.0
2006-12-06 10:05:00,54.25,54.26,54.16,54.24,35500.0,37.3311,37.338,37.2692,37.3242,35500.0
2006-12-06 10:10:00,54.25,54.32,54.24,54.24,25300.0,37.3311,37.3793,37.3242,37.3242,25300.0
2006-12-06 10:15:00,54.25,54.34,54.25,54.26,21800.0,37.3311,37.3931,37.3311,37.338,21800.0
2006-12-06 10:20:00,54.27,54.33,54.23,54.27,34400.0,37.3449,37.3862,37.3174,37.3449,34400.0
2006-12-06 10:25:00,54.27,54.35,54.26,54.31,23900.0,37.3449,37.3999,37.338,37.3724,23900.0
2006-12-06 10:30:00,54.34,54.36,54.17,54.21,30500.0,37.3931,37.4068,37.2761,37.3036,30500.0
2006-12-06 10:35:00,54.23,54.31,54.22,54.27,45200.0,37.3174,37.3724,37.3105,37.3449,45200.0
2006-12-06 10:40:00,54.29,54.46,54.26,54.46,56500.0,37.3586,37.4756,37.338,37.4756,56500.0
2006-12-06 10:45:00,54.44,54.44,54.32,54.32,11600.0,37.4619,37.4619,37.3793,37.3793,11600.0
2006-12-06 10:50:00,54.33,54.35,54.25,54.34,25500.0,37.3862,37.3999,37.3311,37.3931,25500.0
2006-12-06 10:55:00,54.36,54.36,54.09,54.09,31100.0,37.4068,37.4068,37.221,37.221,31100.0
2006-12-06 11:00:00,54.1,54.15,54.09,54.15,9700.0,37.2279,37.2623,37.221,37.2623,9700.0
2006-12-06 11:05:00,54.12,54.14,54.09,54.12,16500.0,37.2417,37.2554,37.221,37.2417,16500.0
2006-12-06 11:10:00,54.11,54.12,54.09,54.09,11000.0,37.2348,37.2417,37.221,37.221,11000.0
2006-12-06 11:15:00,54.1,54.12,54.07,54.12,15900.0,37.2279,37.2417,37.2073,37.2417,15900.0
2006-12-06 11:20:00,54.12,54.26,54.12,54.24,22000.0,37.2417,37.338,37.2417,37.3242,22000.0
2006-12-06 11:25:00,54.24,54.25,54.17,54.19,64600.0,37.3242,37.3311,37.2761,37.2898,64600.0
2006-12-06 11:30:00,54.19,54.2,54.09,54.11,17400.0,37.2898,37.2967,37.221,37.2348,17400.0
2006-12-06 11:35:00,54.1,54.15,54.09,54.14,9400.0,37.2279,37.2623,37.221,37.2554,9400.0
2006-12-06 11:40:00,54.14,54.15,54.06,54.06,7500.0,37.2554,37.2623,37.2004,37.2004,7500.0
2006-12-06 11:45:00,54.06,54.07,54.02,54.05,10700.0,37.2004,37.2073,37.1728,37.1935,10700.0
2006-12-06 11:50:00,54.04,54.09,54.01,54.04,9500.0,37.1866,37.221,37.166,37.1866,9500.0
2006-12-06 11:55:00,54.05,54.05,54.01,54.02,4000.0,37.1935,37.1935,37.166,37.1728,4000.0
2006-12-06 12:00:00,54.01,54.02,54.0,54.0,23300.0,37.166,37.1728,37.1591,37.1591,23300.0
2006-12-06 12:05:00,54.0,54.05,54.0,54.04,10600.0,37.1591,37.1935,37.1591,37.1866,10600.0
2006-12-06 12:10:00,54.04,54.05,53.98,54.04,47200.0,37.1866,37.1935,37.1453,37.1866,47200.0
2006-12-06 12:15:00,54.05,54.11,54.05,54.1,7900.0,37.1935,37.2348,37.1935,37.2279,7900.0
2006-12-06 12:20:00,54.09,54.09,53.97,53.97,5000.0,37.221,37.221,37.1384,37.1384,5000.0
2006-12-06 12:25:00,53.97,54.02,53.97,54.01,6800.0,37.1384,37.1728,37.1384,37.166,6800.0
2006-12-06 12:30:00,54.01,54.02,53.98,53.99,8300.0,37.166,37.1728,37.1453,37.1522,8300.0
2006-12-06 12:35:00,54.0,54.03,53.99,54.02,3300.0,37.1591,37.1797,37.1522,37.1728,3300.0
2006-12-06 12:40:00,54.03,54.03,54.02,54.03,1600.0,37.1797,37.1797,37.1728,37.1797,1600.0
2006-12-06 12:45:00,54.02,54.04,54.02,54.04,6600.0,37.1728,37.1866,37.1728,37.1866,6600.0
2006-12-06 12:50:00,54.04,54.12,54.03,54.03,19700.0,37.1866,37.2417,37.1797,37.1797,19700.0
2006-12-06 12:55:00,54.03,54.07,54.03,54.04,8500.0,37.1797,37.2073,37.1797,37.1866,8500.0
2006-12-06 13:00:00,54.03,54.14,54.03,54.14,13700.0,37.1797,37.2554,37.1797,37.2554,13700.0
2006-12-06 13:05:00,54.14,54.15,54.13,54.14,14500.0,37.2554,37.2623,37.2485,37.2554,14500.0
2006-12-06 13:10:00,54.15,54.23,54.15,54.22,14500.0,37.2623,37.3174,37.2623,37.3105,14500.0
2006-12-06 13:15:00,54.22,54.22,54.2,54.2,14200.0,37.3105,37.3105,37.2967,37.2967,14200.0
2006-12-06 13:20:00,54.2,54.21,54.17,54.18,4400.0,37.2967,37.3036,37.2761,37.283,4400.0
2006-12-06 13:25:00,54.17,54.18,54.16,54.17,7100.0,37.2761,37.283,37.2692,37.2761,7100.0
2006-12-06 13:30:00,54.18,54.24,54.18,54.21,8700.0,37.283,37.3242,37.283,37.3036,8700.0
2006-12-06 13:35:00,54.2,54.21,54.13,54.15,13500.0,37.2967,37.3036,37.2485,37.2623,13500.0
2006-12-06 13:40:00,54.15,54.19,54.15,54.17,9400.0,37.2623,37.2898,37.2623,37.2761,9400.0
2006-12-06 13:45:00,54.19,54.19,54.13,54.14,14400.0,37.2898,37.2898,37.2485,37.2554,14400.0
2006-12-06 13:50:00,54.15,54.22,54.14,54.21,10500.0,37.2623,37.3105,37.2554,37.3036,10500.0
2006-12-06 13:55:00,54.2,54.27,54.2,54.22,12300.0,37.2967,37.3449,37.2967,37.3105,12300.0
2006-12-06 14:00:00,54.22,54.3,54.22,54.28,12900.0,37.3105,37.3655,37.3105,37.3518,12900.0
2006-12-06 14:05:00,54.27,54.3,54.26,54.27,13100.0,37.3449,37.3655,37.338,37.3449,13100.0
2006-12-06 14:10:00,54.23,54.27,54.22,54.24,14000.0,37.3174,37.3449,37.3105,37.3242,14000.0
2006-12-06 14:15:00,54.24,54.26,54.21,54.26,9400.0,37.3242,37.338,37.3036,37.338,9400.0
2006-12-06 14:20:00,54.26,54.3,54.26,54.3,10400.0,37.338,37.3655,37.338,37.3655,10400.0
2006-12-06 14:25:00,54.31,54.33,54.3,54.3,9800.0,37.3724,37.3862,37.3655,37.3655,9800.0
2006-12-06 14:30:00,54.3,54.41,54.3,54.36,21200.0,37.3655,37.4412,37.3655,37.4068,21200.0
2006-12-06 14:35:00,54.34,54.36,54.3,54.3,17100.0,37.3931,37.4068,37.3655,37.3655,17100.0
2006-12-06 14:40:00,54.3,54.34,54.29,54.33,18400.0,37.3655,37.3931,37.3586,37.3862,18400.0
2006-12-06 14:45:00,54.33,54.36,54.32,54.34,70900.0,37.3862,37.4068,37.3793,37.3931,70900.0
2006-12-06 14:50:00,54.34,54.37,54.34,54.35,44800.0,37.3931,37.4137,37.3931,37.3999,44800.0
2006-12-06 14:55:00,54.35,54.37,54.35,54.35,15200.0,37.3999,37.4137,37.3999,37.3999,15200.0
2006-12-06 15:00:00,54.35,54.37,54.35,54.35,25500.0,37.3999,37.4137,37.3999,37.3999,25500.0
2006-12-06 15:05:00,54.36,54.36,54.35,54.36,23600.0,37.4068,37.4068,37.3999,37.4068,23600.0
2006-12-06 15:10:00,54.37,54.42,54.37,54.42,26000.0,37.4137,37.4481,37.4137,37.4481,26000.0
2006-12-06 15:15:00,54.42,54.49,54.41,54.41,42600.0,37.4481,37.4963,37.4412,37.4412,42600.0
2006-12-06 15:20:00,54.41,54.42,54.33,54.34,59200.0,37.4412,37.4481,37.3862,37.3931,59200.0
2006-12-06 15:25:00,54.34,54.39,54.33,54.34,26800.0,37.3931,37.4275,37.3862,37.3931,26800.0
2006-12-06 15:30:00,54.34,54.37,54.34,54.36,30300.0,37.3931,37.4137,37.3931,37.4068,30300.0
2006-12-06 15:35:00,54.36,54.4,54.34,54.4,22300.0,37.4068,37.4343,37.3931,37.4343,22300.0
2006-12-06 15:40:00,54.41,54.48,54.37,54.37,46300.0,37.4412,37.4894,37.4137,37.4137,46300.0
2006-12-06 15:45:00,54.38,54.4,54.32,54.4,24000.0,37.4206,37.4343,37.3793,37.4343,24000.0
2006-12-06 15:50:00,54.4,54.47,54.33,54.42,36600.0,37.4343,37.4825,37.3862,37.4481,36600.0
2006-12-06 15:55:00,54.41,54.43,54.35,54.41,79900.0,37.4412,37.455,37.3999,37.4412,79900.0
2006-12-07 09:30:00,54.7,54.7,54.38,54.55,86900.0,37.6408,37.6408,37.4206,37.5376,86900.0
2006-12-07 09:35:00,54.55,54.66,54.51,54.51,43300.0,37.5376,37.6133,37.51,37.51,43300.0
2006-12-07 09:40:00,54.52,54.66,54.47,54.64,56700.0,37.5169,37.6133,37.4825,37.5995,56700.0
2006-12-07 09:45:00,54.64,54.64,54.46,54.46,48600.0,37.5995,37.5995,37.4756,37.4756,48600.0
2006-12-07 09:50:00,54.46,54.58,54.45,54.56,41600.0,37.4756,37.5582,37.4687,37.5444,41600.0
2006-12-07 09:55:00,54.54,54.54,54.39,54.4,35100.0,37.5307,37.5307,37.4275,37.4343,35100.0
2006-12-07 10:00:00,54.39,54.4,54.17,54.25,41500.0,37.4275,37.4343,37.2761,37.3311,41500.0
2006-12-07 10:05:00,54.22,54.32,54.2,54.31,28900.0,37.3105,37.3793,37.2967,37.3724,28900.0
2006-12-07 10:10:00,54.32,54.37,54.23,54.27,22800.0,37.3793,37.4137,37.3174,37.3449,22800.0
2006-12-07 10:15:00,54.28,54.28,54.16,54.18,34100.0,37.3518,37.3518,37.2692,37.283,34100.0
2006-12-07 10:20:00,54.18,54.2,54.16,54.17,31200.0,37.283,37.2967,37.2692,37.2761,31200.0
2006-12-07 10:25:00,54.16,54.17,54.1,54.14,38400.0,37.2692,37.2761,37.2279,37.2554,38400.0
2006-12-07 10:30:00,54.15,54.16,54.1,54.12,34600.0,37.2623,37.2692,37.2279,37.2417,34600.0
2006-12-07 10:35:00,54.12,54.15,54.08,54.1,26900.0,37.2417,37.2623,37.2141,37.2279,26900.0
2006-12-07 10:40:00,54.09,54.15,53.99,53.99,40400.0,37.221,37.2623,37.1522,37.1522,40400.0
2006-12-07 10:45:00,54.01,54.02,53.96,53.98,44800.0,37.166,37.1728,37.1316,37.1453,44800.0
2006-12-07 10:50:00,53.99,54.08,53.99,54.07,36400.0,37.1522,37.2141,37.1522,37.2073,36400.0
2006-12-07 10:55:00,54.08,54.14,54.08,54.12,18000.0,37.2141,37.2554,37.2141,37.2417,18000.0
2006-12-07 11:00:00,54.12,54.17,54.11,54.15,87100.0,37.2417,37.2761,37.2348,37.2623,87100.0
2006-12-07 11:05:00,54.14,54.17,54.1,54.11,15700.0,37.2554,37.2761,37.2279,37.2348,15700.0
2006-12-07 11:10:00,54.12,54.2,54.1,54.19,17100.0,37.2417,37.2967,37.2279,37.2898,17100.0
2006-12-07 11:15:00,54.19,54.19,54.08,54.08,19500.0,37.2898,37.2898,37.2141,37.2141,19500.0
2006-12-07 11:20:00,54.08,54.09,54.05,54.08,8700.0,37.2141,37.221,37.1935,37.2141,8700.0
2006-12-07 11:25:00,54.08,54.1,54.03,54.03,13300.0,37.2141,37.2279,37.1797,37.1797,13300.0
2006-12-07 11:30:00,54.04,54.1,54.03,54.09,16500.0,37.1866,37.2279,37.1797,37.221,16500.0
2006-12-07 11:35:00,54.1,54.1,54.08,54.08,9100.0,37.2279,37.2279,37.2141,37.2141,9100.0
2006-12-07 11:40:00,54.07,54.1,54.01,54.05,22100.0,37.2073,37.2279,37.166,37.1935,22100.0
2006-12-07 11:45:00,54.05,54.05,54.01,54.02,6400.0,37.1935,37.1935,37.166,37.1728,6400.0
2006-12-07 11:50:00,54.02,54.15,54.01,54.13,8000.0,37.1728,37.2623,37.166,37.2485,8000.0
2006-12-07 11:55:00,54.15,54.16,54.13,54.13,6300.0,37.2623,37.2692,37.2485,37.2485,6300.0
2006-12-07 12:00:00,54.15,54.15,54.06,54.1,7200.0,37.2623,37.2623,37.2004,37.2279,7200.0
2006-12-07 12:05:00,54.08,54.09,54.06,54.09,4000.0,37.2141,37.221,37.2004,37.221,4000.0
2006-12-07 12:10:00,54.08,54.14,54.08,54.14,5200.0,37.2141,37.2554,37.2141,37.2554,5200.0
2006-12-07 12:15:00,54.14,54.16,54.12,54.15,15200.0,37.2554,37.2692,37.2417,37.2623,15200.0
2006-12-07 12:20:00,54.17,54.2,54.17,54.18,14500.0,37.2761,37.2967,37.2761,37.283,14500.0
2006-12-07 12:25:00,54.18,54.18,54.14,54.14,37000.0,37.283,37.283,37.2554,37.2554,37000.0
2006-12-07 12:30:00,54.14,54.15,54.12,54.15,8400.0,37.2554,37.2623,37.2417,37.2623,8400.0
2006-12-07 12:35:00,54.15,54.22,54.14,54.19,19600.0,37.2623,37.3105,37.2554,37.2898,19600.0
2006-12-07 12:40:00,54.2,54.25,54.19,54.25,13100.0,37.2967,37.3311,37.2898,37.3311,13100.0
2006-12-07 12:45:00,54.24,54.25,54.12,54.14,28600.0,37.3242,37.3311,37.2417,37.2554,28600.0
2006-12-07 12:50:00,54.15,54.15,54.07,54.1,53300.0,37.2623,37.2623,37.2073,37.2279,53300.0
2006-12-07 12:55:00,54.08,54.12,54.07,54.11,20100.0,37.2141,37.2417,37.2073,37.2348,20100.0
2006-12-07 13:00:00,54.11,54.13,54.1,54.11,13500.0,37.2348,37.2485,37.2279,37.2348,13500.0
2006-12-07 13:05:00,54.1,54.15,54.1,54.11,11500.0,37.2279,37.2623,37.2279,37.2348,11500.0
2006-12-07 13:10:00,54.12,54.15,54.11,54.13,5700.0,37.2417,37.2623,37.2348,37.2485,5700.0
2006-12-07 13:15:00,54.13,54.15,54.08,54.08,31000.0,37.2485,37.2623,37.2141,37.2141,31000.0
2006-12-07 13:20:00,54.08,54.08,54.06,54.08,5500.0,37.2141,37.2141,37.2004,37.2141,5500.0
2006-12-07 13:25:00,54.08,54.13,54.07,54.1,16000.0,37.2141,37.2485,37.2073,37.2279,16000.0
2006-12-07 13:30:00,54.12,54.14,54.05,54.05,19700.0,37.2417,37.2554,37.1935,37.1935,19700.0
2006-12-07 13:35:00,54.05,54.08,54.03,54.04,13200.0,37.1935,37.2141,37.1797,37.1866,13200.0
2006-12-07 13:40:00,54.04,54.04,54.0,54.02,8600.0,37.1866,37.1866,37.1591,37.1728,8600.0
2006-12-07 13:45:00,54.03,54.04,54.01,54.03,4600.0,37.1797,37.1866,37.166,37.1797,4600.0
2006-12-07 13:50:00,54.02,54.04,54.01,54.03,6800.0,37.1728,37.1866,37.166,37.1797,6800.0
2006-12-07 13:55:00,54.02,54.06,54.0,54.0,14500.0,37.1728,37.2004,37.1591,37.1591,14500.0
2006-12-07 14:00:00,54.02,54.02,53.98,53.98,26000.0,37.1728,37.1728,37.1453,37.1453,26000.0
2006-12-07 14:05:00,53.98,54.0,53.91,53.93,25600.0,37.1453,37.1591,37.0972,37.1109,25600.0
2006-12-07 14:10:00,53.92,53.92,53.84,53.86,41000.0,37.104,37.104,37.049,37.0627,41000.0
2006-12-07 14:15:00,53.87,53.92,53.85,53.85,19800.0,37.0696,37.104,37.0559,37.0559,19800.0
2006-12-07 14:20:00,53.85,53.88,53.85,53.87,18600.0,37.0559,37.0765,37.0559,37.0696,18600.0
2006-12-07 14:25:00,53.87,53.9,53.77,53.82,35900.0,37.0696,37.0903,37.0008,37.0352,35900.0
2006-12-07 14:30:00,53.81,53.84,53.78,53.8,9300.0,37.0283,37.049,37.0077,37.0215,9300.0
2006-12-07 14:35:00,53.81,53.85,53.8,53.83,7600.0,37.0283,37.0559,37.0215,37.0421,7600.0
2006-12-07 14:40:00,53.82,53.84,53.81,53.84,12900.0,37.0352,37.049,37.0283,37.049,12900.0
2006-12-07 14:45:00,53.84,53.85,53.81,53.81,6700.0,37.049,37.0559,37.0283,37.0283,6700.0
2006-12-07 14:50:00,53.81,53.86,53.8,53.84,16100.0,37.0283,37.0627,37.0215,37.049,16100.0
2006-12-07 14:55:00,53.83,53.85,53.8,53.81,12400.0,37.0421,37.0559,37.0215,37.0283,12400.0
2006-12-07 15:00:00,53.81,53.81,53.73,53.73,39100.0,37.0283,37.0283,36.9733,36.9733,39100.0
2006-12-07 15:05:00,53.73,53.76,53.72,53.72,23500.0,36.9733,36.9939,36.9664,36.9664,23500.0
2006-12-07 15:10:00,53.74,53.74,53.6,53.62,28100.0,36.9802,36.9802,36.8838,36.8976,28100.0
2006-12-07 15:15:00,53.63,53.69,53.61,53.62,23900.0,36.9045,36.9458,36.8907,36.8976,23900.0
2006-12-07 15:20:00,53.64,53.69,53.62,53.69,19800.0,36.9114,36.9458,36.8976,36.9458,19800.0
2006-12-07 15:25:00,53.69,53.76,53.63,53.66,24800.0,36.9458,36.9939,36.9045,36.9251,24800.0
2006-12-07 15:30:00,53.65,53.74,53.64,53.72,22500.0,36.9182,36.9802,36.9114,36.9664,22500.0
2006-12-07 15:35:00,53.73,53.83,53.62,53.68,43000.0,36.9733,37.0421,36.8976,36.9389,43000.0
2006-12-07 15:40:00,53.68,53.71,53.63,53.71,19600.0,36.9389,36.9595,36.9045,36.9595,19600.0
2006-12-07 15:45:00,53.72,53.78,53.67,53.78,30300.0,36.9664,37.0077,36.932,37.0077,30300.0
2006-12-07 15:50:00,53.78,53.8,53.62,53.63,42900.0,37.0077,37.0215,36.8976,36.9045,42900.0
2006-12-07 15:55:00,53.62,53.68,53.6,53.66,88900.0,36.8976,36.9389,36.8838,36.9251,88900.0
2006-12-08 09:30:00,53.71,53.79,53.6,53.63,46600.0,36.9595,37.0146,36.8838,36.9045,46600.0
2006-12-08 09:35:00,53.65,53.78,53.62,53.74,20700.0,36.9182,37.0077,36.8976,36.9802,20700.0
2006-12-08 09:40:00,53.74,53.9,53.71,53.83,32800.0,36.9802,37.0903,36.9595,37.0421,32800.0
2006-12-08 09:45:00,53.83,53.88,53.77,53.81,22700.0,37.0421,37.0765,37.0008,37.0283,22700.0
2006-12-08 09:50:00,53.82,53.87,53.73,53.82,14000.0,37.0352,37.0696,36.9733,37.0352,14000.0
2006-12-08 09:55:00,53.82,53.84,53.75,53.82,8800.0,37.0352,37.049,36.9871,37.0352,8800.0
2006-12-08 10:00:00,53.8,53.8,53.52,53.58,48600.0,37.0215,37.0215,36.8288,36.8701,48600.0
2006-12-08 10:05:00,53.58,53.62,53.5,53.61,12000.0,36.8701,36.8976,36.815,36.8907,12000.0
2006-12-08 10:10:00,53.59,53.75,53.53,53.75,18500.0,36.877,36.9871,36.8357,36.9871,18500.0
2006-12-08 10:15:00,53.73,53.79,53.61,53.69,19000.0,36.9733,37.0146,36.8907,36.9458,19000.0
2006-12-08 10:20:00,53.66,53.7,53.62,53.69,16100.0,36.9251,36.9526,36.8976,36.9458,16100.0
2006-12-08 10:25:00,53.69,53.76,53.64,53.68,24200.0,36.9458,36.9939,36.9114,36.9389,24200.0
2006-12-08 10:30:00,53.68,53.68,53.62,53.66,24100.0,36.9389,36.9389,36.8976,36.9251,24100.0
2006-12-08 10:35:00,53.63,53.65,53.55,53.62,10800.0,36.9045,36.9182,36.8494,36.8976,10800.0
2006-12-08 10:40:00,53.62,53.66,53.61,53.61,15900.0,36.8976,36.9251,36.8907,36.8907,15900.0
2006-12-08 10:45:00,53.6,53.68,53.55,53.66,23500.0,36.8838,36.9389,36.8494,36.9251,23500.0
2006-12-08 10:50:00,53.66,53.68,53.6,53.6,11000.0,36.9251,36.9389,36.8838,36.8838,11000.0
2006-12-08 10:55:00,53.6,53.61,53.55,53.55,8900.0,36.8838,36.8907,36.8494,36.8494,8900.0
2006-12-08 11:00:00,53.54,53.68,53.54,53.65,17600.0,36.8425,36.9389,36.8425,36.9182,17600.0
2006-12-08 11:05:00,53.65,53.68,53.65,53.67,15400.0,36.9182,36.9389,36.9182,36.932,15400.0
2006-12-08 11:10:00,53.67,53.8,53.66,53.79,26800.0,36.932,37.0215,36.9251,37.0146,26800.0
2006-12-08 11:15:00,53.8,53.97,53.79,53.93,38300.0,37.0215,37.1384,37.0146,37.1109,38300.0
2006-12-08 11:20:00,53.94,54.03,53.92,53.94,32500.0,37.1178,37.1797,37.104,37.1178,32500.0
2006-12-08 11:25:00,53.94,54.06,53.93,53.99,38600.0,37.1178,37.2004,37.1109,37.1522,38600.0
2006-12-08 11:30:00,54.0,54.18,53.99,54.18,42600.0,37.1591,37.283,37.1522,37.283,42600.0
2006-12-08 11:35:00,54.19,54.22,53.94,53.94,55200.0,37.2898,37.3105,37.1178,37.1178,55200.0
2006-12-08 11:40:00,53.94,53.98,53.9,53.96,20600.0,37.1178,37.1453,37.0903,37.1316,20600.0
2006-12-08 11:45:00,53.96,53.97,53.9,53.93,24700.0,37.1316,37.1384,37.0903,37.1109,24700.0
2006-12-08 11:50:00,53.95,54.01,53.93,53.99,20100.0,37.1247,37.166,37.1109,37.1522,20100.0
2006-12-08 11:55:00,54.0,54.04,53.98,54.04,13900.0,37.1591,37.1866,37.1453,37.1866,13900.0
2006-12-08 12:00:00,54.03,54.19,54.02,54.19,44500.0,37.1797,37.2898,37.1728,37.2898,44500.0
2006-12-08 12:05:00,54.19,54.31,54.18,54.21,57400.0,37.2898,37.3724,37.283,37.3036,57400.0
2006-12-08 12:10:00,54.21,54.21,54.14,54.2,26500.0,37.3036,37.3036,37.2554,37.2967,26500.0
2006-12-08 12:15:00,54.2,54.2,54.14,54.14,51600.0,37.2967,37.2967,37.2554,37.2554,51600.0
2006-12-08 12:20:00,54.15,54.19,54.14,54.16,27600.0,37.2623,37.2898,37.2554,37.2692,27600.0
2006-12-08 12:25:00,54.17,54.25,54.16,54.2,30600.0,37.2761,37.3311,37.2692,37.2967,30600.0
2006-12-08 12:30:00,54.2,54.21,54.17,54.17,19200.0,37.2967,37.3036,37.2761,37.2761,19200.0
2006-12-08 12:35:00,54.17,54.17,54.04,54.12,31000.0,37.2761,37.2761,37.1866,37.2417,31000.0
2006-12-08 12:40:00,54.1,54.11,54.07,54.1,29000.0,37.2279,37.2348,37.2073,37.2279,29000.0
2006-12-08 12:45:00,54.1,54.11,54.09,54.1,14000.0,37.2279,37.2348,37.221,37.2279,14000.0
2006-12-08 12:50:00,54.1,54.11,54.08,54.08,8100.0,37.2279,37.2348,37.2141,37.2141,8100.0
2006-12-08 12:55:00,54.08,54.12,54.0,54.0,23500.0,37.2141,37.2417,37.1591,37.1591,23500.0
2006-12-08 13:00:00,54.02,54.05,53.99,54.05,15000.0,37.1728,37.1935,37.1522,37.1935,15000.0
2006-12-08 13:05:00,54.04,54.05,54.02,54.03,6800.0,37.1866,37.1935,37.1728,37.1797,6800.0
2006-12-08 13:10:00,54.03,54.06,54.01,54.03,6600.0,37.1797,37.2004,37.166,37.1797,6600.0
2006-12-08 13:15:00,54.03,54.06,53.99,54.06,11500.0,37.1797,37.2004,37.1522,37.2004,11500.0
2006-12-08 13:20:00,54.06,54.06,53.99,53.99,8800.0,37.2004,37.2004,37.1522,37.1522,8800.0
2006-12-08 13:25:00,53.99,54.0,53.97,53.98,13900.0,37.1522,37.1591,37.1384,37.1453,13900.0
2006-12-08 13:30:00,53.97,53.99,53.96,53.98,18600.0,37.1384,37.1522,37.1316,37.1453,18600.0
2006-12-08 13:35:00,53.97,53.98,53.97,53.98,13000.0,37.1384,37.1453,37.1384,37.1453,13000.0
2006-12-08 13:40:00,53.98,54.0,53.98,53.99,8600.0,37.1453,37.1591,37.1453,37.1522,8600.0
2006-12-08 13:45:00,53.99,54.03,53.99,53.99,12900.0,37.1522,37.1797,37.1522,37.1522,12900.0
2006-12-08 13:50:00,53.99,54.01,53.98,54.0,10000.0,37.1522,37.166,37.1453,37.1591,10000.0
2006-12-08 13:55:00,53.99,54.04,53.99,54.01,9800.0,37.1522,37.1866,37.1522,37.166,9800.0
2006-12-08 14:00:00,54.01,54.02,53.99,54.01,18100.0,37.166,37.1728,37.1522,37.166,18100.0
2006-12-08 14:05:00,54.02,54.05,54.01,54.01,11600.0,37.1728,37.1935,37.166,37.166,11600.0
2006-12-08 14:10:00,54.01,54.02,53.99,54.01,12200.0,37.166,37.1728,37.1522,37.166,12200.0
2006-12-08 14:15:00,54.02,54.03,53.99,54.0,18100.0,37.1728,37.1797,37.1522,37.1591,18100.0
2006-12-08 14:20:00,54.0,54.01,53.97,53.99,11700.0,37.1591,37.166,37.1384,37.1522,11700.0
2006-12-08 14:25:00,54.0,54.02,53.92,53.92,17900.0,37.1591,37.1728,37.104,37.104,17900.0
2006-12-08 14:30:00,53.93,54.02,53.85,53.91,17500.0,37.1109,37.1728,37.0559,37.0972,17500.0
2006-12-08 14:35:00,53.91,53.91,53.86,53.89,8100.0,37.0972,37.0972,37.0627,37.0834,8100.0
2006-12-08 14:40:00,53.9,53.99,53.9,53.99,9100.0,37.0903,37.1522,37.0903,37.1522,9100.0
2006-12-08 14:45:00,53.98,54.0,53.96,53.96,14100.0,37.1453,37.1591,37.1316,37.1316,14100.0
2006-12-08 14:50:00,53.96,54.02,53.95,54.02,29500.0,37.1316,37.1728,37.1247,37.1728,29500.0
2006-12-08 14:55:00,54.01,54.02,53.99,54.0,8600.0,37.166,37.1728,37.1522,37.1591,8600.0
2006-12-08 15:00:00,54.0,54.0,53.99,53.99,11600.0,37.1591,37.1591,37.1522,37.1522,11600.0
2006-12-08 15:05:00,53.99,53.99,53.85,53.94,32700.0,37.1522,37.1522,37.0559,37.1178,32700.0
2006-12-08 15:10:00,53.95,53.97,53.9,53.93,16300.0,37.1247,37.1384,37.0903,37.1109,16300.0
2006-12-08 15:15:00,53.94,53.94,53.87,53.87,8700.0,37.1178,37.1178,37.0696,37.0696,8700.0
2006-12-08 15:20:00,53.87,53.88,53.82,53.83,13500.0,37.0696,37.0765,37.0352,37.0421,13500.0
2006-12-08 15:25:00,53.84,53.85,53.81,53.82,5900.0,37.049,37.0559,37.0283,37.0352,5900.0
2006-12-08 15:30:00,53.81,53.82,53.78,53.82,20200.0,37.0283,37.0352,37.0077,37.0352,20200.0
2006-12-08 15:35:00,53.81,53.86,53.78,53.82,23300.0,37.0283,37.0627,37.0077,37.0352,23300.0
2006-12-08 15:40:00,53.82,53.86,53.8,53.82,24600.0,37.0352,37.0627,37.0215,37.0352,24600.0
2006-12-08 15:45:00,53.81,53.82,53.61,53.62,41900.0,37.0283,37.0352,36.8907,36.8976,41900.0
2006-12-08 15:50:00,53.62,53.74,53.61,53.73,60900.0,36.8976,36.9802,36.8907,36.9733,60900.0
2006-12-08 15:55:00,53.72,53.73,53.67,53.7,59000.0,36.9664,36.9733,36.932,36.9526,59000.0
2006-12-11 09:30:00,53.43,53.78,53.42,53.65,44500.0,36.7669,37.0077,36.76,36.9182,44500.0
2006-12-11 09:35:00,53.65,53.75,53.64,53.67,21500.0,36.9182,36.9871,36.9114,36.932,21500.0
2006-12-11 09:40:00,53.67,53.67,53.49,53.5,33400.0,36.932,36.932,36.8081,36.815,33400.0
2006-12-11 09:45:00,53.5,53.63,53.42,53.43,38300.0,36.815,36.9045,36.76,36.7669,38300.0
2006-12-11 09:50:00,53.42,53.57,53.41,53.41,131600.0,36.76,36.8632,36.7531,36.7531,131600.0
2006-12-11 09:55:00,53.42,53.52,53.41,53.49,55500.0,36.76,36.8288,36.7531,36.8081,55500.0
2006-12-11 10:00:00,53.5,53.67,53.5,53.64,90200.0,36.815,36.932,36.815,36.9114,90200.0
2006-12-11 10:05:00,53.65,53.72,53.61,53.7,40900.0,36.9182,36.9664,36.8907,36.9526,40900.0
2006-12-11 10:10:00,53.7,53.97,53.7,53.96,51100.0,36.9526,37.1384,36.9526,37.1316,51100.0
2006-12-11 10:15:00,53.96,54.16,53.96,54.1,53600.0,37.1316,37.2692,37.1316,37.2279,53600.0
2006-12-11 10:20:00,54.11,54.12,54.03,54.1,18500.0,37.2348,37.2417,37.1797,37.2279,18500.0
2006-12-11 10:25:00,54.09,54.14,54.07,54.14,15500.0,37.221,37.2554,37.2073,37.2554,15500.0
2006-12-11 10:30:00,54.14,54.19,54.09,54.13,26800.0,37.2554,37.2898,37.221,37.2485,26800.0
2006-12-11 10:35:00,54.13,54.21,54.11,54.11,27800.0,37.2485,37.3036,37.2348,37.2348,27800.0
2006-12-11 10:40:00,54.09,54.12,54.02,54.05,43200.0,37.221,37.2417,37.1728,37.1935,43200.0
2006-12-11 10:45:00,54.04,54.12,54.04,54.08,18900.0,37.1866,37.2417,37.1866,37.2141,18900.0
2006-12-11 10:50:00,54.08,54.1,53.95,53.96,32100.0,37.2141,37.2279,37.1247,37.1316,32100.0
2006-12-11 10:55:00,53.97,54.01,53.94,53.95,20200.0,37.1384,37.166,37.1178,37.1247,20200.0
2006-12-11 11:00:00,53.95,54.04,53.89,53.92,25600.0,37.1247,37.1866,37.0834,37.104,25600.0
2006-12-11 11:05:00,53.93,54.05,53.93,53.94,16100.0,37.1109,37.1935,37.1109,37.1178,16100.0
2006-12-11 11:10:00,53.94,54.04,53.94,53.97,17500.0,37.1178,37.1866,37.1178,37.1384,17500.0
2006-12-11 11:15:00,53.97,54.05,53.96,54.03,15200.0,37.1384,37.1935,37.1316,37.1797,15200.0
2006-12-11 11:20:00,54.04,54.1,54.0,54.1,13300.0,37.1866,37.2279,37.1591,37.2279,13300.0
2006-12-11 11:25:00,54.11,54.17,54.05,54.05,20900.0,37.2348,37.2761,37.1935,37.1935,20900.0
2006-12-11 11:30:00,54.06,54.09,54.05,54.07,11100.0,37.2004,37.221,37.1935,37.2073,11100.0
2006-12-11 11:35:00,54.07,54.08,54.01,54.02,11700.0,37.2073,37.2141,37.166,37.1728,11700.0
2006-12-11 11:40:00,54.02,54.1,54.01,54.07,15500.0,37.1728,37.2279,37.166,37.2073,15500.0
2006-12-11 11:45:00,54.08,54.08,54.02,54.05,11700.0,37.2141,37.2141,37.1728,37.1935,11700.0
2006-12-11 11:50:00,54.06,54.1,54.06,54.1,10500.0,37.2004,37.2279,37.2004,37.2279,10500.0
2006-12-11 11:55:00,54.11,54.11,54.03,54.05,22800.0,37.2348,37.2348,37.1797,37.1935,22800.0
2006-12-11 12:00:00,54.07,54.09,54.05,54.09,8000.0,37.2073,37.221,37.1935,37.221,8000.0
2006-12-11 12:05:00,54.09,54.1,54.01,54.07,12800.0,37.221,37.2279,37.166,37.2073,12800.0
2006-12-11 12:10:00,54.08,54.11,54.07,54.09,7500.0,37.2141,37.2348,37.2073,37.221,7500.0
2006-12-11 12:15:00,54.09,54.11,54.09,54.1,9200.0,37.221,37.2348,37.221,37.2279,9200.0
2006-12-11 12:20:00,54.07,54.17,54.07,54.15,17100.0,37.2073,37.2761,37.2073,37.2623,17100.0
2006-12-11 12:25:00,54.16,54.16,54.15,54.16,5200.0,37.2692,37.2692,37.2623,37.2692,5200.0
2006-12-11 12:30:00,54.17,54.24,54.17,54.22,19800.0,37.2761,37.3242,37.2761,37.3105,19800.0
2006-12-11 12:35:00,54.22,54.22,54.21,54.22,2500.0,37.3105,37.3105,37.3036,37.3105,2500.0
2006-12-11 12:40:00,54.21,54.21,54.15,54.16,21500.0,37.3036,37.3036,37.2623,37.2692,21500.0
2006-12-11 12:45:00,54.15,54.16,54.13,54.15,17100.0,37.2623,37.2692,37.2485,37.2623,17100.0
2006-12-11 12:50:00,54.15,54.22,54.15,54.22,14600.0,37.2623,37.3105,37.2623,37.3105,14600.0
2006-12-11 12:55:00,54.21,54.21,54.18,54.21,34800.0,37.3036,37.3036,37.283,37.3036,34800.0
2006-12-11 13:00:00,54.2,54.26,54.2,54.22,31500.0,37.2967,37.338,37.2967,37.3105,31500.0
2006-12-11 13:05:00,54.22,54.24,54.2,54.22,9700.0,37.3105,37.3242,37.2967,37.3105,9700.0
2006-12-11 13:10:00,54.23,54.24,54.22,54.24,5200.0,37.3174,37.3242,37.3105,37.3242,5200.0
2006-12-11 13:15:00,54.25,54.36,54.25,54.31,39100.0,37.3311,37.4068,37.3311,37.3724,39100.0
2006-12-11 13:20:00,54.31,54.42,54.31,54.38,25600.0,37.3724,37.4481,37.3724,37.4206,25600.0
2006-12-11 13:25:00,54.37,54.38,54.34,54.34,7300.0,37.4137,37.4206,37.3931,37.3931,7300.0
2006-12-11 13:30:00,54.34,54.35,54.3,54.31,9500.0,37.3931,37.3999,37.3655,37.3724,9500.0
2006-12-11 13:35:00,54.31,54.32,54.3,54.3,11700.0,37.3724,37.3793,37.3655,37.3655,11700.0
2006-12-11 13:40:00,54.31,54.34,54.3,54.3,12400.0,37.3724,37.3931,37.3655,37.3655,12400.0
2006-12-11 13:45:00,54.3,54.32,54.28,54.29,28200.0,37.3655,37.3793,37.3518,37.3586,28200.0
2006-12-11 13:50:00,54.29,54.3,54.28,54.28,14900.0,37.3586,37.3655,37.3518,37.3518,14900.0
2006-12-11 13:55:00,54.28,54.29,54.27,54.28,4800.0,37.3518,37.3586,37.3449,37.3518,4800.0
2006-12-11 14:00:00,54.27,54.28,54.27,54.27,7600.0,37.3449,37.3518,37.3449,37.3449,7600.0
2006-12-11 14:05:00,54.27,54.28,54.25,54.26,12900.0,37.3449,37.3518,37.3311,37.338,12900.0
2006-12-11 14:10:00,54.25,54.27,54.25,54.26,9300.0,37.3311,37.3449,37.3311,37.338,9300.0
2006-12-11 14:15:00,54.26,54.27,54.26,54.26,7000.0,37.338,37.3449,37.338,37.338,7000.0
2006-12-11 14:20:00,54.26,54.28,54.26,54.28,8600.0,37.338,37.3518,37.338,37.3518,8600.0
2006-12-11 14:25:00,54.28,54.28,54.27,54.28,3400.0,37.3518,37.3518,37.3449,37.3518,3400.0
2006-12-11 14:30:00,54.28,54.3,54.27,54.29,9700.0,37.3518,37.3655,37.3449,37.3586,9700.0
2006-12-11 14:35:00,54.3,54.33,54.28,54.3,16700.0,37.3655,37.3862,37.3518,37.3655,16700.0
2006-12-11 14:40:00,54.31,54.32,54.29,54.3,29300.0,37.3724,37.3793,37.3586,37.3655,29300.0
2006-12-11 14:45:00,54.29,54.32,54.29,54.31,18600.0,37.3586,37.3793,37.3586,37.3724,18600.0
2006-12-11 14:50:00,54.32,54.32,54.3,54.32,31200.0,37.3793,37.3793,37.3655,37.3793,31200.0
2006-12-11 14:55:00,54.32,54.32,54.31,54.32,7000.0,37.3793,37.3793,37.3724,37.3793,7000.0
2006-12-11 15:00:00,54.31,54.32,54.31,54.31,27700.0,37.3724,37.3793,37.3724,37.3724,27700.0
2006-12-11 15:05:00,54.31,54.31,54.24,54.25,23400.0,37.3724,37.3724,37.3242,37.3311,23400.0
2006-12-11 15:10:00,54.25,54.26,54.24,54.26,12800.0,37.3311,37.338,37.3242,37.338,12800.0
2006-12-11 15:15:00,54.26,54.27,54.24,54.25,10600.0,37.338,37.3449,37.3242,37.3311,10600.0
2006-12-11 15:20:00,54.24,54.25,54.22,54.23,9600.0,37.3242,37.3311,37.3105,37.3174,9600.0
2006-12-11 15:25:00,54.23,54.23,54.17,54.18,42300.0,37.3174,37.3174,37.2761,37.283,42300.0
2006-12-11 15:30:00,54.17,54.18,54.1,54.14,45000.0,37.2761,37.283,37.2279,37.2554,45000.0
2006-12-11 15:35:00,54.13,54.14,54.09,54.1,22500.0,37.2485,37.2554,37.221,37.2279,22500.0
2006-12-11 15:40:00,54.1,54.13,54.1,54.11,18400.0,37.2279,37.2485,37.2279,37.2348,18400.0
2006-12-11 15:45:00,54.12,54.13,54.1,54.1,22600.0,37.2417,37.2485,37.2279,37.2279,22600.0
2006-12-11 15:50:00,54.1,54.15,54.05,54.11,38500.0,37.2279,37.2623,37.1935,37.2348,38500.0
2006-12-11 15:55:00,54.11,54.11,54.05,54.08,47800.0,37.2348,37.2348,37.1935,37.2141,47800.0
2006-12-12 09:30:00,53.71,53.83,53.54,53.57,106100.0,36.9595,37.0421,36.8425,36.8632,106100.0
2006-12-12 09:35:00,53.58,53.77,53.55,53.75,44900.0,36.8701,37.0008,36.8494,36.9871,44900.0
2006-12-12 09:40:00,53.73,53.89,53.63,53.87,81800.0,36.9733,37.0834,36.9045,37.0696,81800.0
2006-12-12 09:45:00,53.87,53.99,53.86,53.97,90100.0,37.0696,37.1522,37.0627,37.1384,90100.0
2006-12-12 09:50:00,53.97,53.99,53.93,53.99,39900.0,37.1384,37.1522,37.1109,37.1522,39900.0
2006-12-12 09:55:00,53.99,54.08,53.99,54.08,22300.0,37.1522,37.2141,37.1522,37.2141,22300.0
2006-12-12 10:00:00,54.08,54.09,53.92,53.93,105500.0,37.2141,37.221,37.104,37.1109,105500.0
2006-12-12 10:05:00,53.93,53.93,53.69,53.72,64700.0,37.1109,37.1109,36.9458,36.9664,64700.0
2006-12-12 10:10:00,53.73,53.89,53.73,53.89,32800.0,36.9733,37.0834,36.9733,37.0834,32800.0
2006-12-12 10:15:00,53.88,53.93,53.86,53.89,47200.0,37.0765,37.1109,37.0627,37.0834,47200.0
2006-12-12 10:20:00,53.89,53.89,53.81,53.82,40900.0,37.0834,37.0834,37.0283,37.0352,40900.0
2006-12-12 10:25:00,53.81,53.84,53.8,53.8,30500.0,37.0283,37.049,37.0215,37.0215,30500.0
2006-12-12 10:30:00,53.8,53.85,53.76,53.84,33700.0,37.0215,37.0559,36.9939,37.049,33700.0
2006-12-12 10:35:00,53.85,53.94,53.84,53.87,27700.0,37.0559,37.1178,37.049,37.0696,27700.0
2006-12-12 10:40:00,53.87,53.88,53.77,53.78,27400.0,37.0696,37.0765,37.0008,37.0077,27400.0
2006-12-12 10:45:00,53.76,53.8,53.76,53.78,19700.0,36.9939,37.0215,36.9939,37.0077,19700.0
2006-12-12 10:50:00,53.78,53.8,53.77,53.78,16800.0,37.0077,37.0215,37.0008,37.0077,16800.0
2006-12-12 10:55:00,53.8,53.82,53.78,53.81,25400.0,37.0215,37.0352,37.0077,37.0283,25400.0
2006-12-12 11:00:00,53.81,53.82,53.76,53.77,17400.0,37.0283,37.0352,36.9939,37.0008,17400.0
2006-12-12 11:05:00,53.77,53.78,53.53,53.56,113300.0,37.0008,37.0077,36.8357,36.8563,113300.0
2006-12-12 11:10:00,53.56,53.6,53.5,53.52,39700.0,36.8563,36.8838,36.815,36.8288,39700.0
2006-12-12 11:15:00,53.51,53.56,53.5,53.54,32600.0,36.8219,36.8563,36.815,36.8425,32600.0
2006-12-12 11:20:00,53.54,53.55,53.51,53.51,12300.0,36.8425,36.8494,36.8219,36.8219,12300.0
2006-12-12 11:25:00,53.51,53.51,53.45,53.46,20300.0,36.8219,36.8219,36.7806,36.7875,20300.0
2006-12-12 11:30:00,53.46,53.48,53.44,53.44,24400.0,36.7875,36.8013,36.7737,36.7737,24400.0
2006-12-12 11:35:00,53.44,53.44,53.33,53.36,33600.0,36.7737,36.7737,36.698,36.7187,33600.0
2006-12-12 11:40:00,53.35,53.37,53.22,53.28,43700.0,36.7118,36.7256,36.6223,36.6636,43700.0
2006-12-12 11:45:00,53.28,53.43,53.25,53.4,25100.0,36.6636,36.7669,36.643,36.7462,25100.0
2006-12-12 11:50:00,53.4,53.48,53.39,53.48,11500.0,36.7462,36.8013,36.7393,36.8013,11500.0
2006-12-12 11:55:00,53.48,53.49,53.41,53.44,53800.0,36.8013,36.8081,36.7531,36.7737,53800.0
2006-12-12 12:00:00,53.44,53.45,53.43,53.43,7600.0,36.7737,36.7806,36.7669,36.7669,7600.0
2006-12-12 12:05:00,53.44,53.45,53.28,53.28,29400.0,36.7737,36.7806,36.6636,36.6636,29400.0
2006-12-12 12:10:00,53.29,53.3,53.12,53.16,183600.0,36.6705,36.6774,36.5535,36.5811,183600.0
2006-12-12 12:15:00,53.15,53.16,53.07,53.1,38000.0,36.5742,36.5811,36.5191,36.5398,38000.0
2006-12-12 12:20:00,53.1,53.13,53.0,53.04,97200.0,36.5398,36.5604,36.471,36.4985,97200.0
2006-12-12 12:25:00,53.04,53.08,52.99,53.07,73400.0,36.4985,36.526,36.4641,36.5191,73400.0
2006-12-12 12:30:00,53.09,53.21,53.09,53.17,32100.0,36.5329,36.6155,36.5329,36.5879,32100.0
2006-12-12 12:35:00,53.17,53.19,53.15,53.19,8900.0,36.5879,36.6017,36.5742,36.6017,8900.0
2006-12-12 12:40:00,53.19,53.19,53.14,53.17,16600.0,36.6017,36.6017,36.5673,36.5879,16600.0
2006-12-12 12:45:00,53.17,53.18,53.14,53.17,27500.0,36.5879,36.5948,36.5673,36.5879,27500.0
2006-12-12 12:50:00,53.17,53.17,53.08,53.1,41600.0,36.5879,36.5879,36.526,36.5398,41600.0
2006-12-12 12:55:00,53.09,53.1,53.06,53.09,15800.0,36.5329,36.5398,36.5122,36.5329,15800.0
2006-12-12 13:00:00,53.09,53.15,53.09,53.15,27800.0,36.5329,36.5742,36.5329,36.5742,27800.0
2006-12-12 13:05:00,53.15,53.15,53.06,53.1,76100.0,36.5742,36.5742,36.5122,36.5398,76100.0
2006-12-12 13:10:00,53.1,53.11,53.09,53.1,27000.0,36.5398,36.5467,36.5329,36.5398,27000.0
2006-12-12 13:15:00,53.08,53.1,53.08,53.09,6000.0,36.526,36.5398,36.526,36.5329,6000.0
2006-12-12 13:20:00,53.1,53.1,53.08,53.09,6300.0,36.5398,36.5398,36.526,36.5329,6300.0
2006-12-12 13:25:00,53.09,53.09,53.04,53.05,14400.0,36.5329,36.5329,36.4985,36.5054,14400.0
2006-12-12 13:30:00,53.05,53.11,53.05,53.08,12400.0,36.5054,36.5467,36.5054,36.526,12400.0
2006-12-12 13:35:00,53.08,53.08,53.03,53.03,14200.0,36.526,36.526,36.4916,36.4916,14200.0
2006-12-12 13:40:00,53.02,53.07,53.02,53.07,63300.0,36.4847,36.5191,36.4847,36.5191,63300.0
2006-12-12 13:45:00,53.06,53.07,53.02,53.06,18500.0,36.5122,36.5191,36.4847,36.5122,18500.0
2006-12-12 13:50:00,53.06,53.09,53.05,53.09,11900.0,36.5122,36.5329,36.5054,36.5329,11900.0
2006-12-12 13:55:00,53.1,53.16,53.09,53.15,8900.0,36.5398,36.5811,36.5329,36.5742,8900.0
2006-12-12 14:00:00,53.16,53.2,53.15,53.19,13300.0,36.5811,36.6086,36.5742,36.6017,13300.0
2006-12-12 14:05:00,53.19,53.2,53.15,53.17,14400.0,36.6017,36.6086,36.5742,36.5879,14400.0
2006-12-12 14:10:00,53.17,53.25,53.09,53.17,90900.0,36.5879,36.643,36.5329,36.5879,90900.0
2006-12-12 14:15:00,53.18,53.36,53.08,53.24,98700.0,36.5948,36.7187,36.526,36.6361,98700.0
2006-12-12 14:20:00,53.27,53.44,53.25,53.4,63800.0,36.6568,36.7737,36.643,36.7462,63800.0
2006-12-12 14:25:00,53.38,53.38,53.28,53.34,47900.0,36.7324,36.7324,36.6636,36.7049,47900.0
2006-12-12 14:30:00,53.34,53.45,53.34,53.39,44300.0,36.7049,36.7806,36.7049,36.7393,44300.0
2006-12-12 14:35:00,53.39,53.39,53.18,53.25,49900.0,36.7393,36.7393,36.5948,36.643,49900.0
2006-12-12 14:40:00,53.26,53.31,53.21,53.24,25000.0,36.6499,36.6843,36.6155,36.6361,25000.0
2006-12-12 14:45:00,53.23,53.28,53.23,53.26,33000.0,36.6292,36.6636,36.6292,36.6499,33000.0
2006-12-12 14:50:00,53.25,53.32,53.25,53.29,29600.0,36.643,36.6912,36.643,36.6705,29600.0
2006-12-12 14:55:00,53.29,53.33,53.26,53.29,30000.0,36.6705,36.698,36.6499,36.6705,30000.0
2006-12-12 15:00:00,53.29,53.38,53.25,53.31,34300.0,36.6705,36.7324,36.643,36.6843,34300.0
2006-12-12 15:05:00,53.32,53.39,53.23,53.28,56200.0,36.6912,36.7393,36.6292,36.6636,56200.0
2006-12-12 15:10:00,53.29,53.35,53.28,53.3,23600.0,36.6705,36.7118,36.6636,36.6774,23600.0
2006-12-12 15:15:00,53.31,53.31,53.2,53.21,38300.0,36.6843,36.6843,36.6086,36.6155,38300.0
2006-12-12 15:20:00,53.21,53.24,53.11,53.13,42400.0,36.6155,36.6361,36.5467,36.5604,42400.0
2006-12-12 15:25:00,53.12,53.22,53.12,53.15,29800.0,36.5535,36.6223,36.5535,36.5742,29800.0
2006-12-12 15:30:00,53.15,53.17,53.11,53.11,29900.0,36.5742,36.5879,36.5467,36.5467,29900.0
2006-12-12 15:35:00,53.11,53.24,53.11,53.23,43100.0,36.5467,36.6361,36.5467,36.6292,43100.0
2006-12-12 15:40:00,53.24,53.28,53.22,53.28,49300.0,36.6361,36.6636,36.6223,36.6636,49300.0
2006-12-12 15:45:00,53.27,53.27,53.15,53.24,98100.0,36.6568,36.6568,36.5742,36.6361,98100.0
2006-12-12 15:50:00,53.25,53.25,53.18,53.2,82200.0,36.643,36.643,36.5948,36.6086,82200.0
2006-12-12 15:55:00,53.2,53.24,53.09,53.24,178000.0,36.6086,36.6361,36.5329,36.6361,178000.0
2006-12-13 09:30:00,53.51,53.64,53.45,53.52,91600.0,36.8219,36.9114,36.7806,36.8288,91600.0
2006-12-13 09:35:00,53.52,53.52,53.25,53.3,79400.0,36.8288,36.8288,36.643,36.6774,79400.0
2006-12-13 09:40:00,53.32,53.34,53.17,53.22,42800.0,36.6912,36.7049,36.5879,36.6223,42800.0
2006-12-13 09:45:00,53.22,53.22,53.02,53.02,56100.0,36.6223,36.6223,36.4847,36.4847,56100.0
2006-12-13 09:50:00,53.03,53.04,52.94,53.02,68500.0,36.4916,36.4985,36.4297,36.4847,68500.0
2006-12-13 09:55:00,53.03,53.1,53.01,53.08,54700.0,36.4916,36.5398,36.4778,36.526,54700.0
2006-12-13 10:00:00,53.08,53.08,52.97,53.0,58100.0,36.526,36.526,36.4503,36.471,58100.0
2006-12-13 10:05:00,53.0,53.14,52.99,53.02,71700.0,36.471,36.5673,36.4641,36.4847,71700.0
2006-12-13 10:10:00,53.01,53.18,52.98,53.17,43300.0,36.4778,36.5948,36.4572,36.5879,43300.0
2006-12-13 10:15:00,53.18,53.2,53.16,53.19,27700.0,36.5948,36.6086,36.5811,36.6017,27700.0
2006-12-13 10:20:00,53.2,53.2,53.14,53.18,35000.0,36.6086,36.6086,36.5673,36.5948,35000.0
2006-12-13 10:25:00,53.18,53.19,53.16,53.16,30100.0,36.5948,36.6017,36.5811,36.5811,30100.0
2006-12-13 10:30:00,53.16,53.16,52.8,52.84,54100.0,36.5811,36.5811,36.3333,36.3609,54100.0
2006-12-13 10:35:00,52.83,53.0,52.83,52.93,48000.0,36.354,36.471,36.354,36.4228,48000.0
2006-12-13 10:40:00,52.94,53.08,52.93,53.07,38000.0,36.4297,36.526,36.4228,36.5191,38000.0
2006-12-13 10:45:00,53.07,53.08,52.94,52.96,41600.0,36.5191,36.526,36.4297,36.4434,41600.0
2006-12-13 10:50:00,52.95,53.06,52.95,53.05,26100.0,36.4365,36.5122,36.4365,36.5054,26100.0
2006-12-13 10:55:00,53.05,53.18,53.05,53.15,23300.0,36.5054,36.5948,36.5054,36.5742,23300.0
2006-12-13 11:00:00,53.15,53.16,53.1,53.15,10600.0,36.5742,36.5811,36.5398,36.5742,10600.0
2006-12-13 11:05:00,53.14,53.15,53.04,53.07,34100.0,36.5673,36.5742,36.4985,36.5191,34100.0
2006-12-13 11:10:00,53.05,53.09,52.99,53.01,50700.0,36.5054,36.5329,36.4641,36.4778,50700.0
2006-12-13 11:15:00,52.99,53.03,52.96,53.0,44100.0,36.4641,36.4916,36.4434,36.471,44100.0
2006-12-13 11:20:00,52.99,53.0,52.92,52.93,28700.0,36.4641,36.471,36.4159,36.4228,28700.0
2006-12-13 11:25:00,52.94,52.99,52.9,52.99,37100.0,36.4297,36.4641,36.4021,36.4641,37100.0
2006-12-13 11:30:00,53.0,53.93,52.87,52.87,64400.0,36.471,37.1109,36.3815,36.3815,64400.0
2006-12-13 11:35:00,52.88,52.88,52.76,52.78,47600.0,36.3884,36.3884,36.3058,36.3196,47600.0
2006-12-13 11:40:00,52.78,52.8,52.76,52.78,55400.0,36.3196,36.3333,36.3058,36.3196,55400.0
2006-12-13 11:45:00,52.78,52.83,52.77,52.83,19100.0,36.3196,36.354,36.3127,36.354,19100.0
2006-12-13 11:50:00,52.82,52.83,52.75,52.76,35700.0,36.3471,36.354,36.2989,36.3058,35700.0
2006-12-13 11:55:00,52.76,52.87,52.75,52.81,60500.0,36.3058,36.3815,36.2989,36.3402,60500.0
2006-12-13 12:00:00,52.81,52.92,52.8,52.8,53400.0,36.3402,36.4159,36.3333,36.3333,53400.0
2006-12-13 12:05:00,52.8,52.8,52.73,52.78,26400.0,36.3333,36.3333,36.2852,36.3196,26400.0
2006-12-13 12:10:00,52.77,52.82,52.76,52.8,20900.0,36.3127,36.3471,36.3058,36.3333,20900.0
2006-12-13 12:15:00,52.79,52.91,52.79,52.91,29800.0,36.3264,36.409,36.3264,36.409,29800.0
2006-12-13 12:20:00,52.9,52.9,52.85,52.87,12400.0,36.4021,36.4021,36.3677,36.3815,12400.0
2006-12-13 12:25:00,52.88,52.9,52.86,52.9,10600.0,36.3884,36.4021,36.3746,36.4021,10600.0
2006-12-13 12:30:00,52.9,52.9,52.87,52.87,10000.0,36.4021,36.4021,36.3815,36.3815,10000.0
2006-12-13 12:35:00,52.88,52.89,52.82,52.83,17900.0,36.3884,36.3953,36.3471,36.354,17900.0
2006-12-13 12:40:00,52.83,52.85,52.79,52.79,19000.0,36.354,36.3677,36.3264,36.3264,19000.0
2006-12-13 12:45:00,52.8,52.81,52.78,52.78,16800.0,36.3333,36.3402,36.3196,36.3196,16800.0
2006-12-13 12:50:00,52.78,52.83,52.77,52.83,14900.0,36.3196,36.354,36.3127,36.354,14900.0
2006-12-13 12:55:00,52.83,52.94,52.82,52.92,33200.0,36.354,36.4297,36.3471,36.4159,33200.0
2006-12-13 13:00:00,52.92,52.94,52.9,52.94,19000.0,36.4159,36.4297,36.4021,36.4297,19000.0
2006-12-13 13:05:00,52.95,52.98,52.92,52.96,36000.0,36.4365,36.4572,36.4159,36.4434,36000.0
2006-12-13 13:10:00,52.96,52.96,52.94,52.95,5800.0,36.4434,36.4434,36.4297,36.4365,5800.0
2006-12-13 13:15:00,52.95,52.99,52.94,52.98,16900.0,36.4365,36.4641,36.4297,36.4572,16900.0
2006-12-13 13:20:00,52.98,53.0,52.97,53.0,15300.0,36.4572,36.471,36.4503,36.471,15300.0
2006-12-13 13:25:00,53.0,53.0,52.86,52.86,30600.0,36.471,36.471,36.3746,36.3746,30600.0
2006-12-13 13:30:00,52.87,52.87,52.81,52.81,39700.0,36.3815,36.3815,36.3402,36.3402,39700.0
2006-12-13 13:35:00,52.81,52.81,52.72,52.75,34600.0,36.3402,36.3402,36.2783,36.2989,34600.0
2006-12-13 13:40:00,52.75,52.83,52.71,52.82,10600.0,36.2989,36.354,36.2714,36.3471,10600.0
2006-12-13 13:45:00,52.8,52.91,52.8,52.9,51800.0,36.3333,36.409,36.3333,36.4021,51800.0
2006-12-13 13:50:00,52.9,52.95,52.85,52.9,14600.0,36.4021,36.4365,36.3677,36.4021,14600.0
2006-12-13 13:55:00,52.9,52.94,52.89,52.89,10300.0,36.4021,36.4297,36.3953,36.3953,10300.0
2006-12-13 14:00:00,52.9,52.96,52.9,52.93,16000.0,36.4021,36.4434,36.4021,36.4228,16000.0
2006-12-13 14:05:00,52.95,52.98,52.93,52.97,39200.0,36.4365,36.4572,36.4228,36.4503,39200.0
2006-12-13 14:10:00,52.99,53.0,52.97,52.97,9600.0,36.4641,36.471,36.4503,36.4503,9600.0
2006-12-13 14:15:00,52.97,52.98,52.97,52.98,7400.0,36.4503,36.4572,36.4503,36.4572,7400.0
2006-12-13 14:20:00,52.98,53.0,52.97,52.98,29300.0,36.4572,36.471,36.4503,36.4572,29300.0
2006-12-13 14:25:00,52.97,52.98,52.86,52.86,29500.0,36.4503,36.4572,36.3746,36.3746,29500.0
2006-12-13 14:30:00,52.86,52.97,52.82,52.96,25900.0,36.3746,36.4503,36.3471,36.4434,25900.0
2006-12-13 14:35:00,52.95,53.02,52.9,53.02,33900.0,36.4365,36.4847,36.4021,36.4847,33900.0
2006-12-13 14:40:00,53.02,53.11,52.95,53.07,36600.0,36.4847,36.5467,36.4365,36.5191,36600.0
2006-12-13 14:45:00,53.07,53.12,53.02,53.04,40100.0,36.5191,36.5535,36.4847,36.4985,40100.0
2006-12-13 14:50:00,53.03,53.03,52.92,53.02,47100.0,36.4916,36.4916,36.4159,36.4847,47100.0
2006-12-13 14:55:00,53.02,53.03,52.93,52.99,32100.0,36.4847,36.4916,36.4228,36.4641,32100.0
2006-12-13 15:00:00,53.0,53.09,52.99,53.06,27300.0,36.471,36.5329,36.4641,36.5122,27300.0
2006-12-13 15:05:00,53.06,53.08,52.99,53.07,26100.0,36.5122,36.526,36.4641,36.5191,26100.0
2006-12-13 15:10:00,53.07,53.08,52.97,52.98,26700.0,36.5191,36.526,36.4503,36.4572,26700.0
2006-12-13 15:15:00,52.98,53.09,52.97,53.08,29300.0,36.4572,36.5329,36.4503,36.526,29300.0
2006-12-13 15:20:00,53.08,53.12,53.03,53.07,56700.0,36.526,36.5535,36.4916,36.5191,56700.0
2006-12-13 15:25:00,53.07,53.08,52.99,53.04,45900.0,36.5191,36.526,36.4641,36.4985,45900.0
2006-12-13 15:30:00,53.04,53.16,53.04,53.16,27700.0,36.4985,36.5811,36.4985,36.5811,27700.0
2006-12-13 15:35:00,53.15,53.23,53.13,53.22,37800.0,36.5742,36.6292,36.5604,36.6223,37800.0
2006-12-13 15:40:00,53.22,53.25,53.18,53.19,90800.0,36.6223,36.643,36.5948,36.6017,90800.0
2006-12-13 15:45:00,53.19,53.26,53.18,53.2,52100.0,36.6017,36.6499,36.5948,36.6086,52100.0
2006-12-13 15:50:00,53.19,53.2,53.15,53.16,52800.0,36.6017,36.6086,36.5742,36.5811,52800.0
2006-12-13 15:55:00,53.17,53.17,53.1,53.15,93100.0,36.5879,36.5879,36.5398,36.5742,93100.0
2006-12-14 09:30:00,54.55,54.55,54.22,54.31,361000.0,37.5376,37.5376,37.3105,37.3724,361000.0
2006-12-14 09:35:00,54.31,54.44,54.15,54.43,215600.0,37.3724,37.4619,37.2623,37.455,215600.0
2006-12-14 09:40:00,54.44,54.5,54.3,54.3,141200.0,37.4619,37.5032,37.3655,37.3655,141200.0
2006-12-14 09:45:00,54.29,54.43,54.24,54.27,407500.0,37.3586,37.455,37.3242,37.3449,407500.0
2006-12-14 09:50:00,54.27,54.44,54.26,54.41,111100.0,37.3449,37.4619,37.338,37.4412,111100.0
2006-12-14 09:55:00,54.41,54.78,54.39,54.65,190600.0,37.4412,37.6958,37.4275,37.6064,190600.0
2006-12-14 10:00:00,54.67,54.85,54.46,54.66,162400.0,37.6201,37.744,37.4756,37.6133,162400.0
2006-12-14 10:05:00,54.64,54.7,54.46,54.6,112800.0,37.5995,37.6408,37.4756,37.572,112800.0
2006-12-14 10:10:00,54.59,54.68,54.55,54.64,60800.0,37.5651,37.627,37.5376,37.5995,60800.0
2006-12-14 10:15:00,54.65,54.66,54.4,54.45,65300.0,37.6064,37.6133,37.4343,37.4687,65300.0
2006-12-14 10:20:00,54.44,54.5,54.4,54.45,124900.0,37.4619,37.5032,37.4343,37.4687,124900.0
2006-12-14 10:25:00,54.45,54.5,54.31,54.44,110700.0,37.4687,37.5032,37.3724,37.4619,110700.0
2006-12-14 10:30:00,54.43,54.45,54.34,54.38,66200.0,37.455,37.4687,37.3931,37.4206,66200.0
2006-12-14 10:35:00,54.38,54.68,54.38,54.68,84100.0,37.4206,37.627,37.4206,37.627,84100.0
2006-12-14 10:40:00,54.68,54.68,54.56,54.59,104000.0,37.627,37.627,37.5444,37.5651,104000.0
2006-12-14 10:45:00,54.59,54.71,54.59,54.71,100500.0,37.5651,37.6477,37.5651,37.6477,100500.0
2006-12-14 10:50:00,54.72,54.94,54.72,54.87,536500.0,37.6545,37.8059,37.6545,37.7578,536500.0
2006-12-14 10:55:00,54.88,55.0,54.87,54.92,148800.0,37.7646,37.8472,37.7578,37.7922,148800.0
2006-12-14 11:00:00,54.93,55.02,54.9,54.99,208300.0,37.799,37.861,37.7784,37.8403,208300.0
2006-12-14 11:05:00,54.99,55.12,54.88,54.94,135500.0,37.8403,37.9298,37.7646,37.8059,135500.0
2006-12-14 11:10:00,54.95,55.1,54.94,55.06,87400.0,37.8128,37.916,37.8059,37.8885,87400.0
2006-12-14 11:15:00,55.06,55.09,54.96,55.09,62600.0,37.8885,37.9091,37.8197,37.9091,62600.0
2006-12-14 11:20:00,55.09,55.1,54.8,54.83,108600.0,37.9091,37.916,37.7096,37.7302,108600.0
2006-12-14 11:25:00,54.84,54.93,54.81,54.88,62400.0,37.7371,37.799,37.7165,37.7646,62400.0
2006-12-14 11:30:00,54.88,55.05,54.87,55.04,101100.0,37.7646,37.8816,37.7578,37.8747,101100.0
2006-12-14 11:35:00,55.03,55.04,53.83,54.11,849200.0,37.8679,37.8747,37.0421,37.2348,849200.0
2006-12-14 11:40:00,54.1,54.72,54.06,54.35,606400.0,37.2279,37.6545,37.2004,37.3999,606400.0
2006-12-14 11:45:00,54.36,54.55,54.18,54.22,212700.0,37.4068,37.5376,37.283,37.3105,212700.0
2006-12-14 11:50:00,54.21,54.32,54.13,54.32,129100.0,37.3036,37.3793,37.2485,37.3793,129100.0
2006-12-14 11:55:00,54.32,54.32,54.17,54.18,76400.0,37.3793,37.3793,37.2761,37.283,76400.0
2006-12-14 12:00:00,54.2,54.24,54.04,54.1,120500.0,37.2967,37.3242,37.1866,37.2279,120500.0
2006-12-14 12:05:00,54.09,54.13,54.0,54.0,187600.0,37.221,37.2485,37.1591,37.1591,187600.0
2006-12-14 12:10:00,54.01,54.09,53.92,53.99,219300.0,37.166,37.221,37.104,37.1522,219300.0
2006-12-14 12:15:00,54.0,54.19,53.99,54.06,106600.0,37.1591,37.2898,37.1522,37.2004,106600.0
2006-12-14 12:20:00,54.07,54.1,54.01,54.03,64700.0,37.2073,37.2279,37.166,37.1797,64700.0
2006-12-14 12:25:00,54.05,54.15,54.02,54.04,56300.0,37.1935,37.2623,37.1728,37.1866,56300.0
2006-12-14 12:30:00,54.04,54.2,54.02,54.16,66700.0,37.1866,37.2967,37.1728,37.2692,66700.0
2006-12-14 12:35:00,54.17,54.2,54.1,54.11,60000.0,37.2761,37.2967,37.2279,37.2348,60000.0
2006-12-14 12:40:00,54.11,54.14,54.05,54.07,52200.0,37.2348,37.2554,37.1935,37.2073,52200.0
2006-12-14 12:45:00,54.07,54.15,54.02,54.06,49800.0,37.2073,37.2623,37.1728,37.2004,49800.0
2006-12-14 12:50:00,54.05,54.1,54.05,54.05,26100.0,37.1935,37.2279,37.1935,37.1935,26100.0
2006-12-14 12:55:00,54.05,54.09,54.0,54.01,59900.0,37.1935,37.221,37.1591,37.166,59900.0
2006-12-14 13:00:00,54.0,54.07,53.99,54.02,87700.0,37.1591,37.2073,37.1522,37.1728,87700.0
2006-12-14 13:05:00,54.03,54.16,54.03,54.16,25300.0,37.1797,37.2692,37.1797,37.2692,25300.0
2006-12-14 13:10:00,54.16,54.49,54.16,54.3,133800.0,37.2692,37.4963,37.2692,37.3655,133800.0
2006-12-14 13:15:00,54.3,54.37,54.19,54.33,72000.0,37.3655,37.4137,37.2898,37.3862,72000.0
2006-12-14 13:20:00,54.33,54.33,54.25,54.27,23400.0,37.3862,37.3862,37.3311,37.3449,23400.0
2006-12-14 13:25:00,54.28,54.28,54.27,54.28,17900.0,37.3518,37.3518,37.3449,37.3518,17900.0
2006-12-14 13:30:00,54.27,54.37,54.24,54.36,51900.0,37.3449,37.4137,37.3242,37.4068,51900.0
2006-12-14 13:35:00,54.36,54.4,54.34,54.4,55700.0,37.4068,37.4343,37.3931,37.4343,55700.0
2006-12-14 13:40:00,54.39,54.4,54.35,54.38,22400.0,37.4275,37.4343,37.3999,37.4206,22400.0
2006-12-14 13:45:00,54.39,54.4,54.35,54.38,38700.0,37.4275,37.4343,37.3999,37.4206,38700.0
2006-12-14 13:50:00,54.38,54.39,54.23,54.31,55800.0,37.4206,37.4275,37.3174,37.3724,55800.0
2006-12-14 13:55:00,54.33,54.36,54.25,54.25,16000.0,37.3862,37.4068,37.3311,37.3311,16000.0
2006-12-14 14:00:00,54.26,54.32,54.22,54.3,34400.0,37.338,37.3793,37.3105,37.3655,34400.0
2006-12-14 14:05:00,54.32,54.32,54.27,54.27,25400.0,37.3793,37.3793,37.3449,37.3449,25400.0
2006-12-14 14:10:00,54.28,54.29,54.21,54.23,71700.0,37.3518,37.3586,37.3036,37.3174,71700.0
2006-12-14 14:15:00,54.22,54.24,54.19,54.21,47300.0,37.3105,37.3242,37.2898,37.3036,47300.0
2006-12-14 14:20:00,54.2,54.23,54.16,54.2,34000.0,37.2967,37.3174,37.2692,37.2967,34000.0
2006-12-14 14:25:00,54.21,54.22,54.17,54.18,25900.0,37.3036,37.3105,37.2761,37.283,25900.0
2006-12-14 14:30:00,54.2,54.2,54.17,54.19,50100.0,37.2967,37.2967,37.2761,37.2898,50100.0
2006-12-14 14:35:00,54.18,54.2,54.15,54.15,44800.0,37.283,37.2967,37.2623,37.2623,44800.0
2006-12-14 14:40:00,54.16,54.17,54.05,54.06,215100.0,37.2692,37.2761,37.1935,37.2004,215100.0
2006-12-14 14:45:00,54.09,54.18,54.07,54.13,64500.0,37.221,37.283,37.2073,37.2485,64500.0
2006-12-14 14:50:00,54.13,54.17,54.1,54.11,23300.0,37.2485,37.2761,37.2279,37.2348,23300.0
2006-12-14 14:55:00,54.1,54.13,54.08,54.08,39200.0,37.2279,37.2485,37.2141,37.2141,39200.0
2006-12-14 15:00:00,54.08,54.1,54.05,54.09,58100.0,37.2141,37.2279,37.1935,37.221,58100.0
2006-12-14 15:05:00,54.08,54.09,54.05,54.06,53900.0,37.2141,37.221,37.1935,37.2004,53900.0
2006-12-14 15:10:00,54.06,54.07,54.03,54.04,45400.0,37.2004,37.2073,37.1797,37.1866,45400.0
2006-12-14 15:15:00,54.03,54.03,53.97,53.99,92800.0,37.1797,37.1797,37.1384,37.1522,92800.0
2006-12-14 15:20:00,53.98,53.99,53.93,53.97,88500.0,37.1453,37.1522,37.1109,37.1384,88500.0
2006-12-14 15:25:00,53.97,53.98,53.89,53.93,86500.0,37.1384,37.1453,37.0834,37.1109,86500.0
2006-12-14 15:30:00,53.92,53.93,53.9,53.91,56200.0,37.104,37.1109,37.0903,37.0972,56200.0
2006-12-14 15:35:00,53.92,53.95,53.85,53.93,87500.0,37.104,37.1247,37.0559,37.1109,87500.0
2006-12-14 15:40:00,53.93,54.07,53.91,54.07,130900.0,37.1109,37.2073,37.0972,37.2073,130900.0
2006-12-14 15:45:00,54.06,54.15,54.0,54.1,125000.0,37.2004,37.2623,37.1591,37.2279,125000.0
2006-12-14 15:50:00,54.09,54.19,54.07,54.08,156900.0,37.221,37.2898,37.2073,37.2141,156900.0
2006-12-14 15:55:00,54.07,54.17,54.03,54.11,156200.0,37.2073,37.2761,37.1797,37.2348,156200.0
2006-12-15 09:30:00,54.4,54.57,54.28,54.45,2479200.0,37.4343,37.5513,37.3518,37.4687,2479200.0
2006-12-15 09:35:00,54.44,54.46,54.25,54.25,52600.0,37.4619,37.4756,37.3311,37.3311,52600.0
2006-12-15 09:40:00,54.26,54.32,54.21,54.21,121900.0,37.338,37.3793,37.3036,37.3036,121900.0
2006-12-15 09:45:00,54.22,54.28,54.1,54.14,87200.0,37.3105,37.3518,37.2279,37.2554,87200.0
2006-12-15 09:50:00,54.13,54.2,54.09,54.12,63300.0,37.2485,37.2967,37.221,37.2417,63300.0
2006-12-15 09:55:00,54.1,54.28,54.1,54.21,47400.0,37.2279,37.3518,37.2279,37.3036,47400.0
2006-12-15 10:00:00,54.22,54.48,54.2,54.3,82400.0,37.3105,37.4894,37.2967,37.3655,82400.0
2006-12-15 10:05:00,54.28,54.37,54.25,54.25,35900.0,37.3518,37.4137,37.3311,37.3311,35900.0
2006-12-15 10:10:00,54.25,54.26,54.19,54.19,33900.0,37.3311,37.338,37.2898,37.2898,33900.0
2006-12-15 10:15:00,54.2,54.22,54.05,54.05,45400.0,37.2967,37.3105,37.1935,37.1935,45400.0
2006-12-15 10:20:00,54.05,54.1,54.0,54.01,23600.0,37.1935,37.2279,37.1591,37.166,23600.0
2006-12-15 10:25:00,54.01,54.06,53.91,54.0,42400.0,37.166,37.2004,37.0972,37.1591,42400.0
2006-12-15 10:30:00,53.98,53.99,53.93,53.97,25400.0,37.1453,37.1522,37.1109,37.1384,25400.0
2006-12-15 10:35:00,53.98,54.09,53.97,54.0,25100.0,37.1453,37.221,37.1384,37.1591,25100.0
2006-12-15 10:40:00,54.0,54.02,53.94,53.94,22200.0,37.1591,37.1728,37.1178,37.1178,22200.0
2006-12-15 10:45:00,53.95,53.97,53.88,53.89,36200.0,37.1247,37.1384,37.0765,37.0834,36200.0
2006-12-15 10:50:00,53.89,53.9,53.76,53.77,47000.0,37.0834,37.0903,36.9939,37.0008,47000.0
2006-12-15 10:55:00,53.76,53.79,53.75,53.76,60100.0,36.9939,37.0146,36.9871,36.9939,60100.0
2006-12-15 11:00:00,53.75,53.79,53.75,53.75,55400.0,36.9871,37.0146,36.9871,36.9871,55400.0
2006-12-15 11:05:00,53.75,53.84,53.75,53.82,58000.0,36.9871,37.049,36.9871,37.0352,58000.0
2006-12-15 11:10:00,53.82,53.83,53.8,53.81,22100.0,37.0352,37.0421,37.0215,37.0283,22100.0
2006-12-15 11:15:00,53.81,53.84,53.8,53.83,28900.0,37.0283,37.049,37.0215,37.0421,28900.0
2006-12-15 11:20:00,53.83,53.85,53.79,53.85,40300.0,37.0421,37.0559,37.0146,37.0559,40300.0
2006-12-15 11:25:00,53.83,53.86,53.83,53.84,22900.0,37.0421,37.0627,37.0421,37.049,22900.0
2006-12-15 11:30:00,53.84,53.84,53.8,53.81,39600.0,37.049,37.049,37.0215,37.0283,39600.0
2006-12-15 11:35:00,53.81,53.82,53.77,53.78,50800.0,37.0283,37.0352,37.0008,37.0077,50800.0
2006-12-15 11:40:00,53.79,53.79,53.75,53.75,39900.0,37.0146,37.0146,36.9871,36.9871,39900.0
2006-12-15 11:45:00,53.76,53.79,53.74,53.78,33100.0,36.9939,37.0146,36.9802,37.0077,33100.0
2006-12-15 11:50:00,53.77,53.79,53.76,53.78,20800.0,37.0008,37.0146,36.9939,37.0077,20800.0
2006-12-15 11:55:00,53.78,53.78,53.75,53.75,36100.0,37.0077,37.0077,36.9871,36.9871,36100.0
2006-12-15 12:00:00,53.75,53.78,53.75,53.77,36000.0,36.9871,37.0077,36.9871,37.0008,36000.0
2006-12-15 12:05:00,53.77,53.77,53.75,53.76,22000.0,37.0008,37.0008,36.9871,36.9939,22000.0
2006-12-15 12:10:00,53.76,53.78,53.75,53.77,27100.0,36.9939,37.0077,36.9871,37.0008,27100.0
2006-12-15 12:15:00,53.77,53.79,53.75,53.75,12600.0,37.0008,37.0146,36.9871,36.9871,12600.0
2006-12-15 12:20:00,53.75,53.76,53.73,53.75,65900.0,36.9871,36.9939,36.9733,36.9871,65900.0
2006-12-15 12:25:00,53.75,53.76,53.7,53.73,116100.0,36.9871,36.9939,36.9526,36.9733,116100.0
2006-12-15 12:30:00,53.73,53.88,53.73,53.87,34900.0,36.9733,37.0765,36.9733,37.0696,34900.0
2006-12-15 12:35:00,53.87,53.93,53.78,53.8,106200.0,37.0696,37.1109,37.0077,37.0215,106200.0
2006-12-15 12:40:00,53.81,53.83,53.8,53.81,18600.0,37.0283,37.0421,37.0215,37.0283,18600.0
2006-12-15 12:45:00,53.8,53.84,53.8,53.82,18200.0,37.0215,37.049,37.0215,37.0352,18200.0
2006-12-15 12:50:00,53.81,53.84,53.8,53.8,23700.0,37.0283,37.049,37.0215,37.0215,23700.0
2006-12-15 12:55:00,53.8,53.83,53.8,53.8,19700.0,37.0215,37.0421,37.0215,37.0215,19700.0
2006-12-15 13:00:00,53.8,53.81,53.8,53.81,11800.0,37.0215,37.0283,37.0215,37.0283,11800.0
2006-12-15 13:05:00,53.81,53.81,53.75,53.76,25500.0,37.0283,37.0283,36.9871,36.9939,25500.0
2006-12-15 13:10:00,53.75,53.78,53.75,53.77,26200.0,36.9871,37.0077,36.9871,37.0008,26200.0
2006-12-15 13:15:00,53.78,53.79,53.77,53.79,3400.0,37.0077,37.0146,37.0008,37.0146,3400.0
2006-12-15 13:20:00,53.78,53.84,53.75,53.76,49000.0,37.0077,37.049,36.9871,36.9939,49000.0
2006-12-15 13:25:00,53.75,53.76,53.75,53.75,19600.0,36.9871,36.9939,36.9871,36.9871,19600.0
2006-12-15 13:30:00,53.75,53.77,53.75,53.75,14400.0,36.9871,37.0008,36.9871,36.9871,14400.0
2006-12-15 13:35:00,53.75,53.86,53.7,53.77,48400.0,36.9871,37.0627,36.9526,37.0008,48400.0
2006-12-15 13:40:00,53.77,53.9,53.77,53.84,30300.0,37.0008,37.0903,37.0008,37.049,30300.0
2006-12-15 13:45:00,53.84,53.84,53.8,53.81,11800.0,37.049,37.049,37.0215,37.0283,11800.0
2006-12-15 13:50:00,53.81,53.84,53.8,53.83,12600.0,37.0283,37.049,37.0215,37.0421,12600.0
2006-12-15 13:55:00,53.83,53.86,53.82,53.85,19500.0,37.0421,37.0627,37.0352,37.0559,19500.0
2006-12-15 14:00:00,53.85,53.9,53.84,53.85,67600.0,37.0559,37.0903,37.049,37.0559,67600.0
2006-12-15 14:05:00,53.85,53.86,53.83,53.85,27200.0,37.0559,37.0627,37.0421,37.0559,27200.0
2006-12-15 14:10:00,53.85,53.86,53.84,53.85,21800.0,37.0559,37.0627,37.049,37.0559,21800.0
2006-12-15 14:15:00,53.85,53.87,53.84,53.86,18600.0,37.0559,37.0696,37.049,37.0627,18600.0
2006-12-15 14:20:00,53.87,53.88,53.85,53.87,18100.0,37.0696,37.0765,37.0559,37.0696,18100.0
2006-12-15 14:25:00,53.88,53.89,53.86,53.87,13500.0,37.0765,37.0834,37.0627,37.0696,13500.0
2006-12-15 14:30:00,53.87,53.88,53.84,53.85,15400.0,37.0696,37.0765,37.049,37.0559,15400.0
2006-12-15 14:35:00,53.85,53.85,53.83,53.84,11900.0,37.0559,37.0559,37.0421,37.049,11900.0
2006-12-15 14:40:00,53.84,53.84,53.82,53.82,12500.0,37.049,37.049,37.0352,37.0352,12500.0
2006-12-15 14:45:00,53.82,53.83,53.8,53.81,18800.0,37.0352,37.0421,37.0215,37.0283,18800.0
2006-12-15 14:50:00,53.8,53.83,53.8,53.82,16700.0,37.0215,37.0421,37.0215,37.0352,16700.0
2006-12-15 14:55:00,53.83,53.87,53.82,53.85,59600.0,37.0421,37.0696,37.0352,37.0559,59600.0
2006-12-15 15:00:00,53.85,53.87,53.84,53.84,18400.0,37.0559,37.0696,37.049,37.049,18400.0
2006-12-15 15:05:00,53.85,53.86,53.82,53.84,29900.0,37.0559,37.0627,37.0352,37.049,29900.0
2006-12-15 15:10:00,53.85,53.85,53.8,53.8,55100.0,37.0559,37.0559,37.0215,37.0215,55100.0
2006-12-15 15:15:00,53.8,53.85,53.8,53.81,40200.0,37.0215,37.0559,37.0215,37.0283,40200.0
2006-12-15 15:20:00,53.82,53.87,53.81,53.85,40400.0,37.0352,37.0696,37.0283,37.0559,40400.0
2006-12-15 15:25:00,53.85,53.85,53.75,53.76,58500.0,37.0559,37.0559,36.9871,36.9939,58500.0
2006-12-15 15:30:00,53.76,53.77,53.75,53.75,68500.0,36.9939,37.0008,36.9871,36.9871,68500.0
2006-12-15 15:35:00,53.76,53.76,53.7,53.7,36300.0,36.9939,36.9939,36.9526,36.9526,36300.0
2006-12-15 15:40:00,53.7,53.7,53.65,53.66,56400.0,36.9526,36.9526,36.9182,36.9251,56400.0
2006-12-15 15:45:00,53.67,53.68,53.64,53.66,69200.0,36.932,36.9389,36.9114,36.9251,69200.0
2006-12-15 15:50:00,53.66,53.68,53.65,53.67,79800.0,36.9251,36.9389,36.9182,36.932,79800.0
2006-12-15 15:55:00,53.68,53.76,53.67,53.76,109700.0,36.9389,36.9939,36.932,36.9939,109700.0
2006-12-18 09:30:00,53.95,54.19,53.84,54.07,97200.0,37.1247,37.2898,37.049,37.2073,97200.0
2006-12-18 09:35:00,54.0,54.05,53.94,54.01,46000.0,37.1591,37.1935,37.1178,37.166,46000.0
2006-12-18 09:40:00,54.0,54.06,53.85,53.9,29200.0,37.1591,37.2004,37.0559,37.0903,29200.0
2006-12-18 09:45:00,53.91,53.96,53.86,53.87,19000.0,37.0972,37.1316,37.0627,37.0696,19000.0
2006-12-18 09:50:00,53.88,54.03,53.86,54.01,29300.0,37.0765,37.1797,37.0627,37.166,29300.0
2006-12-18 09:55:00,54.01,54.09,53.98,53.99,27000.0,37.166,37.221,37.1453,37.1522,27000.0
2006-12-18 10:00:00,53.99,54.05,53.95,53.95,37700.0,37.1522,37.1935,37.1247,37.1247,37700.0
2006-12-18 10:05:00,53.95,53.97,53.89,53.91,39500.0,37.1247,37.1384,37.0834,37.0972,39500.0
2006-12-18 10:10:00,53.91,53.94,53.9,53.91,20200.0,37.0972,37.1178,37.0903,37.0972,20200.0
2006-12-18 10:15:00,53.9,53.92,53.88,53.88,33600.0,37.0903,37.104,37.0765,37.0765,33600.0
2006-12-18 10:20:00,53.88,53.91,53.86,53.88,23900.0,37.0765,37.0972,37.0627,37.0765,23900.0
2006-12-18 10:25:00,53.88,53.89,53.85,53.86,19400.0,37.0765,37.0834,37.0559,37.0627,19400.0
2006-12-18 10:30:00,53.85,53.87,53.83,53.87,30300.0,37.0559,37.0696,37.0421,37.0696,30300.0
2006-12-18 10:35:00,53.86,53.89,53.85,53.86,19000.0,37.0627,37.0834,37.0559,37.0627,19000.0
2006-12-18 10:40:00,53.86,53.87,53.83,53.84,27400.0,37.0627,37.0696,37.0421,37.049,27400.0
2006-12-18 10:45:00,53.85,53.87,53.82,53.87,25000.0,37.0559,37.0696,37.0352,37.0696,25000.0
2006-12-18 10:50:00,53.86,53.9,53.85,53.9,57200.0,37.0627,37.0903,37.0559,37.0903,57200.0
2006-12-18 10:55:00,53.89,53.93,53.89,53.91,24800.0,37.0834,37.1109,37.0834,37.0972,24800.0
2006-12-18 11:00:00,53.92,53.92,53.9,53.91,32700.0,37.104,37.104,37.0903,37.0972,32700.0
2006-12-18 11:05:00,53.9,53.94,53.88,53.9,32100.0,37.0903,37.1178,37.0765,37.0903,32100.0
2006-12-18 11:10:00,53.9,53.98,53.9,53.98,17400.0,37.0903,37.1453,37.0903,37.1453,17400.0
2006-12-18 11:15:00,53.98,54.02,53.98,54.01,33700.0,37.1453,37.1728,37.1453,37.166,33700.0
2006-12-18 11:20:00,54.01,54.14,54.01,54.14,38200.0,37.166,37.2554,37.166,37.2554,38200.0
2006-12-18 11:25:00,54.14,54.14,54.06,54.06,96800.0,37.2554,37.2554,37.2004,37.2004,96800.0
2006-12-18 11:30:00,54.05,54.06,54.01,54.03,29900.0,37.1935,37.2004,37.166,37.1797,29900.0
2006-12-18 11:35:00,54.03,54.05,54.01,54.01,52300.0,37.1797,37.1935,37.166,37.166,52300.0
2006-12-18 11:40:00,54.01,54.02,53.98,53.98,53200.0,37.166,37.1728,37.1453,37.1453,53200.0
2006-12-18 11:45:00,53.98,54.01,53.98,53.99,38100.0,37.1453,37.166,37.1453,37.1522,38100.0
2006-12-18 11:50:00,54.0,54.15,54.0,54.1,94500.0,37.1591,37.2623,37.1591,37.2279,94500.0
2006-12-18 11:55:00,54.1,54.1,54.04,54.07,148500.0,37.2279,37.2279,37.1866,37.2073,148500.0
2006-12-18 12:00:00,54.07,54.08,54.01,54.02,90200.0,37.2073,37.2141,37.166,37.1728,90200.0
2006-12-18 12:05:00,54.01,54.04,54.0,54.0,35400.0,37.166,37.1866,37.1591,37.1591,35400.0
2006-12-18 12:10:00,54.01,54.1,53.99,54.1,65500.0,37.166,37.2279,37.1522,37.2279,65500.0
2006-12-18 12:15:00,54.1,54.1,54.08,54.09,17100.0,37.2279,37.2279,37.2141,37.221,17100.0
2006-12-18 12:20:00,54.09,54.09,54.02,54.03,44100.0,37.221,37.221,37.1728,37.1797,44100.0
2006-12-18 12:25:00,54.02,54.06,54.02,54.02,56200.0,37.1728,37.2004,37.1728,37.1728,56200.0
2006-12-18 12:30:00,54.03,54.03,54.01,54.02,27100.0,37.1797,37.1797,37.166,37.1728,27100.0
2006-12-18 12:35:00,54.03,54.03,53.98,53.99,141700.0,37.1797,37.1797,37.1453,37.1522,141700.0
2006-12-18 12:40:00,53.98,53.99,53.97,53.98,48200.0,37.1453,37.1522,37.1384,37.1453,48200.0
2006-12-18 12:45:00,53.98,53.99,53.96,53.96,35600.0,37.1453,37.1522,37.1316,37.1316,35600.0
2006-12-18 12:50:00,53.96,53.98,53.96,53.96,11800.0,37.1316,37.1453,37.1316,37.1316,11800.0
2006-12-18 12:55:00,53.96,53.98,53.95,53.96,31000.0,37.1316,37.1453,37.1247,37.1316,31000.0
2006-12-18 13:00:00,53.95,53.96,53.93,53.94,71600.0,37.1247,37.1316,37.1109,37.1178,71600.0
2006-12-18 13:05:00,53.93,53.97,53.92,53.93,37300.0,37.1109,37.1384,37.104,37.1109,37300.0
2006-12-18 13:10:00,53.93,53.93,53.88,53.88,15900.0,37.1109,37.1109,37.0765,37.0765,15900.0
2006-12-18 13:15:00,53.88,53.9,53.85,53.87,25400.0,37.0765,37.0903,37.0559,37.0696,25400.0
2006-12-18 13:20:00,53.87,53.93,53.87,53.89,60900.0,37.0696,37.1109,37.0696,37.0834,60900.0
2006-12-18 13:25:00,53.9,53.9,53.89,53.89,68900.0,37.0903,37.0903,37.0834,37.0834,68900.0
2006-12-18 13:30:00,53.9,53.9,53.88,53.88,8800.0,37.0903,37.0903,37.0765,37.0765,8800.0
2006-12-18 13:35:00,53.88,53.89,53.87,53.88,19300.0,37.0765,37.0834,37.0696,37.0765,19300.0
2006-12-18 13:40:00,53.87,53.89,53.87,53.88,12100.0,37.0696,37.0834,37.0696,37.0765,12100.0
2006-12-18 13:45:00,53.88,54.0,53.87,53.96,58100.0,37.0765,37.1591,37.0696,37.1316,58100.0
2006-12-18 13:50:00,53.96,54.03,53.95,53.96,21300.0,37.1316,37.1797,37.1247,37.1316,21300.0
2006-12-18 13:55:00,53.96,53.96,53.94,53.96,7000.0,37.1316,37.1316,37.1178,37.1316,7000.0
2006-12-18 14:00:00,53.96,54.0,53.95,53.97,17700.0,37.1316,37.1591,37.1247,37.1384,17700.0
2006-12-18 14:05:00,53.97,54.01,53.96,53.96,27400.0,37.1384,37.166,37.1316,37.1316,27400.0
2006-12-18 14:10:00,53.95,53.98,53.94,53.95,7100.0,37.1247,37.1453,37.1178,37.1247,7100.0
2006-12-18 14:15:00,53.95,53.98,53.95,53.97,21000.0,37.1247,37.1453,37.1247,37.1384,21000.0
2006-12-18 14:20:00,53.97,53.98,53.93,53.95,37400.0,37.1384,37.1453,37.1109,37.1247,37400.0
2006-12-18 14:25:00,53.94,53.95,53.91,53.93,28900.0,37.1178,37.1247,37.0972,37.1109,28900.0
2006-12-18 14:30:00,53.93,53.95,53.9,53.9,39100.0,37.1109,37.1247,37.0903,37.0903,39100.0
2006-12-18 14:35:00,53.9,53.94,53.89,53.91,81300.0,37.0903,37.1178,37.0834,37.0972,81300.0
2006-12-18 14:40:00,53.9,53.93,53.9,53.9,43200.0,37.0903,37.1109,37.0903,37.0903,43200.0
2006-12-18 14:45:00,53.91,53.92,53.87,53.88,54500.0,37.0972,37.104,37.0696,37.0765,54500.0
2006-12-18 14:50:00,53.87,53.87,53.76,53.77,103500.0,37.0696,37.0696,36.9939,37.0008,103500.0
2006-12-18 14:55:00,53.78,53.8,53.75,53.75,45200.0,37.0077,37.0215,36.9871,36.9871,45200.0
2006-12-18 15:00:00,53.77,53.77,53.7,53.7,93600.0,37.0008,37.0008,36.9526,36.9526,93600.0
2006-12-18 15:05:00,53.7,53.72,53.7,53.72,51700.0,36.9526,36.9664,36.9526,36.9664,51700.0
2006-12-18 15:10:00,53.71,53.72,53.7,53.7,26100.0,36.9595,36.9664,36.9526,36.9526,26100.0
2006-12-18 15:15:00,53.7,53.85,53.65,53.66,46400.0,36.9526,37.0559,36.9182,36.9251,46400.0
2006-12-18 15:20:00,53.66,53.71,53.66,53.69,54600.0,36.9251,36.9595,36.9251,36.9458,54600.0
2006-12-18 15:25:00,53.69,53.8,53.69,53.79,24100.0,36.9458,37.0215,36.9458,37.0146,24100.0
2006-12-18 15:30:00,53.79,53.88,53.75,53.76,59400.0,37.0146,37.0765,36.9871,36.9939,59400.0
2006-12-18 15:35:00,53.76,53.79,53.75,53.75,23500.0,36.9939,37.0146,36.9871,36.9871,23500.0
2006-12-18 15:40:00,53.75,53.85,53.75,53.83,56700.0,36.9871,37.0559,36.9871,37.0421,56700.0
2006-12-18 15:45:00,53.83,53.87,53.8,53.8,125300.0,37.0421,37.0696,37.0215,37.0215,125300.0
2006-12-18 15:50:00,53.8,53.8,53.75,53.76,72400.0,37.0215,37.0215,36.9871,36.9939,72400.0
2006-12-18 15:55:00,53.76,53.81,53.75,53.79,57400.0,36.9939,37.0283,36.9871,37.0146,57400.0
2006-12-19 09:30:00,53.59,53.7,53.39,53.4,123300.0,36.877,36.9526,36.7393,36.7462,123300.0
2006-12-19 09:35:00,53.39,53.44,53.04,53.08,175400.0,36.7393,36.7737,36.4985,36.526,175400.0
2006-12-19 09:40:00,53.09,53.25,53.08,53.14,96000.0,36.5329,36.643,36.526,36.5673,96000.0
2006-12-19 09:45:00,53.16,53.2,53.14,53.16,79700.0,36.5811,36.6086,36.5673,36.5811,79700.0
2006-12-19 09:50:00,53.18,53.49,53.18,53.48,96500.0,36.5948,36.8081,36.5948,36.8013,96500.0
2006-12-19 09:55:00,53.47,53.6,53.36,53.38,123800.0,36.7944,36.8838,36.7187,36.7324,123800.0
2006-12-19 10:00:00,53.37,53.47,53.37,53.41,45900.0,36.7256,36.7944,36.7256,36.7531,45900.0
2006-12-19 10:05:00,53.41,53.43,53.35,53.35,32200.0,36.7531,36.7669,36.7118,36.7118,32200.0
2006-12-19 10:10:00,53.35,53.42,53.3,53.42,24000.0,36.7118,36.76,36.6774,36.76,24000.0
2006-12-19 10:15:00,53.41,53.44,53.36,53.37,63600.0,36.7531,36.7737,36.7187,36.7256,63600.0
2006-12-19 10:20:00,53.36,53.37,53.31,53.33,96000.0,36.7187,36.7256,36.6843,36.698,96000.0
2006-12-19 10:25:00,53.33,53.35,53.21,53.25,43600.0,36.698,36.7118,36.6155,36.643,43600.0
2006-12-19 10:30:00,53.25,53.26,53.22,53.24,56700.0,36.643,36.6499,36.6223,36.6361,56700.0
2006-12-19 10:35:00,53.24,53.25,53.23,53.24,17200.0,36.6361,36.643,36.6292,36.6361,17200.0
2006-12-19 10:40:00,53.25,53.25,53.17,53.18,29500.0,36.643,36.643,36.5879,36.5948,29500.0
2006-12-19 10:45:00,53.17,53.23,53.15,53.23,48800.0,36.5879,36.6292,36.5742,36.6292,48800.0
2006-12-19 10:50:00,53.23,53.25,53.17,53.2,55100.0,36.6292,36.643,36.5879,36.6086,55100.0
2006-12-19 10:55:00,53.19,53.23,53.18,53.2,32200.0,36.6017,36.6292,36.5948,36.6086,32200.0
2006-12-19 11:00:00,53.19,53.24,53.19,53.24,31100.0,36.6017,36.6361,36.6017,36.6361,31100.0
2006-12-19 11:05:00,53.24,53.24,53.22,53.22,25700.0,36.6361,36.6361,36.6223,36.6223,25700.0
2006-12-19 11:10:00,53.22,53.24,53.22,53.23,25900.0,36.6223,36.6361,36.6223,36.6292,25900.0
2006-12-19 11:15:00,53.23,53.24,53.2,53.2,95400.0,36.6292,36.6361,36.6086,36.6086,95400.0
2006-12-19 11:20:00,53.21,53.21,53.15,53.16,118600.0,36.6155,36.6155,36.5742,36.5811,118600.0
2006-12-19 11:25:00,53.16,53.18,53.15,53.15,50000.0,36.5811,36.5948,36.5742,36.5742,50000.0
2006-12-19 11:30:00,53.15,53.17,53.1,53.1,46500.0,36.5742,36.5879,36.5398,36.5398,46500.0
2006-12-19 11:35:00,53.12,53.14,53.07,53.11,73900.0,36.5535,36.5673,36.5191,36.5467,73900.0
2006-12-19 11:40:00,53.12,53.12,53.05,53.07,40000.0,36.5535,36.5535,36.5054,36.5191,40000.0
2006-12-19 11:45:00,53.07,53.08,53.05,53.07,51900.0,36.5191,36.526,36.5054,36.5191,51900.0
2006-12-19 11:50:00,53.07,53.07,53.03,53.05,54900.0,36.5191,36.5191,36.4916,36.5054,54900.0
2006-12-19 11:55:00,53.05,53.05,53.02,53.03,21300.0,36.5054,36.5054,36.4847,36.4916,21300.0
2006-12-19 12:00:00,53.02,53.2,53.02,53.17,102900.0,36.4847,36.6086,36.4847,36.5879,102900.0
2006-12-19 12:05:00,53.18,53.2,53.11,53.12,21800.0,36.5948,36.6086,36.5467,36.5535,21800.0
2006-12-19 12:10:00,53.12,53.16,53.03,53.03,32200.0,36.5535,36.5811,36.4916,36.4916,32200.0
2006-12-19 12:15:00,53.02,53.03,53.0,53.01,64800.0,36.4847,36.4916,36.471,36.4778,64800.0
2006-12-19 12:20:00,53.0,53.0,52.95,52.97,36900.0,36.471,36.471,36.4365,36.4503,36900.0
2006-12-19 12:25:00,52.96,53.07,52.95,53.07,39500.0,36.4434,36.5191,36.4365,36.5191,39500.0
2006-12-19 12:30:00,53.05,53.13,53.03,53.11,26200.0,36.5054,36.5604,36.4916,36.5467,26200.0
2006-12-19 12:35:00,53.1,53.11,53.06,53.06,29000.0,36.5398,36.5467,36.5122,36.5122,29000.0
2006-12-19 12:40:00,53.06,53.09,53.04,53.04,21000.0,36.5122,36.5329,36.4985,36.4985,21000.0
2006-12-19 12:45:00,53.04,53.05,53.03,53.03,21400.0,36.4985,36.5054,36.4916,36.4916,21400.0
2006-12-19 12:50:00,53.03,53.04,53.01,53.01,19500.0,36.4916,36.4985,36.4778,36.4778,19500.0
2006-12-19 12:55:00,53.01,53.04,53.0,53.01,13200.0,36.4778,36.4985,36.471,36.4778,13200.0
2006-12-19 13:00:00,53.01,53.02,53.0,53.01,111300.0,36.4778,36.4847,36.471,36.4778,111300.0
2006-12-19 13:05:00,53.0,53.01,52.99,52.99,50900.0,36.471,36.4778,36.4641,36.4641,50900.0
2006-12-19 13:10:00,52.99,53.03,52.98,53.03,17700.0,36.4641,36.4916,36.4572,36.4916,17700.0
2006-12-19 13:15:00,53.02,53.03,53.01,53.02,21300.0,36.4847,36.4916,36.4778,36.4847,21300.0
2006-12-19 13:20:00,53.01,53.02,53.0,53.0,34800.0,36.4778,36.4847,36.471,36.471,34800.0
2006-12-19 13:25:00,53.0,53.02,53.0,53.01,24400.0,36.471,36.4847,36.471,36.4778,24400.0
2006-12-19 13:30:00,53.0,53.01,52.99,53.01,18300.0,36.471,36.4778,36.4641,36.4778,18300.0
2006-12-19 13:35:00,53.02,53.13,53.01,53.11,20400.0,36.4847,36.5604,36.4778,36.5467,20400.0
2006-12-19 13:40:00,53.11,53.21,53.11,53.19,17400.0,36.5467,36.6155,36.5467,36.6017,17400.0
2006-12-19 13:45:00,53.2,53.34,53.2,53.22,40600.0,36.6086,36.7049,36.6086,36.6223,40600.0
2006-12-19 13:50:00,53.21,53.21,53.14,53.14,15700.0,36.6155,36.6155,36.5673,36.5673,15700.0
2006-12-19 13:55:00,53.14,53.22,53.14,53.22,11600.0,36.5673,36.6223,36.5673,36.6223,11600.0
2006-12-19 14:00:00,53.22,53.27,53.19,53.21,46400.0,36.6223,36.6568,36.6017,36.6155,46400.0
2006-12-19 14:05:00,53.21,53.43,53.21,53.33,81100.0,36.6155,36.7669,36.6155,36.698,81100.0
2006-12-19 14:10:00,53.33,53.34,53.24,53.32,71500.0,36.698,36.7049,36.6361,36.6912,71500.0
2006-12-19 14:15:00,53.33,53.33,53.27,53.27,12700.0,36.698,36.698,36.6568,36.6568,12700.0
2006-12-19 14:20:00,53.3,53.3,53.2,53.27,17400.0,36.6774,36.6774,36.6086,36.6568,17400.0
2006-12-19 14:25:00,53.27,53.27,53.2,53.2,21500.0,36.6568,36.6568,36.6086,36.6086,21500.0
2006-12-19 14:30:00,53.2,53.23,53.2,53.21,10300.0,36.6086,36.6292,36.6086,36.6155,10300.0
2006-12-19 14:35:00,53.2,53.23,53.15,53.16,32900.0,36.6086,36.6292,36.5742,36.5811,32900.0
2006-12-19 14:40:00,53.16,53.19,53.15,53.19,10900.0,36.5811,36.6017,36.5742,36.6017,10900.0
2006-12-19 14:45:00,53.17,53.17,53.12,53.14,41800.0,36.5879,36.5879,36.5535,36.5673,41800.0
2006-12-19 14:50:00,53.14,53.26,53.12,53.26,46700.0,36.5673,36.6499,36.5535,36.6499,46700.0
2006-12-19 14:55:00,53.26,53.28,53.2,53.2,48100.0,36.6499,36.6636,36.6086,36.6086,48100.0
2006-12-19 15:00:00,53.21,53.32,53.19,53.28,87600.0,36.6155,36.6912,36.6017,36.6636,87600.0
2006-12-19 15:05:00,53.27,53.27,53.23,53.25,44200.0,36.6568,36.6568,36.6292,36.643,44200.0
2006-12-19 15:10:00,53.27,53.28,53.24,53.26,38500.0,36.6568,36.6636,36.6361,36.6499,38500.0
2006-12-19 15:15:00,53.25,53.29,53.24,53.29,37700.0,36.643,36.6705,36.6361,36.6705,37700.0
2006-12-19 15:20:00,53.3,53.31,53.28,53.3,37000.0,36.6774,36.6843,36.6636,36.6774,37000.0
2006-12-19 15:25:00,53.3,53.35,53.3,53.32,22900.0,36.6774,36.7118,36.6774,36.6912,22900.0
2006-12-19 15:30:00,53.32,53.35,53.25,53.27,19800.0,36.6912,36.7118,36.643,36.6568,19800.0
2006-12-19 15:35:00,53.28,53.28,53.2,53.21,53200.0,36.6636,36.6636,36.6086,36.6155,53200.0
2006-12-19 15:40:00,53.23,53.23,53.16,53.17,25200.0,36.6292,36.6292,36.5811,36.5879,25200.0
2006-12-19 15:45:00,53.17,53.18,53.15,53.17,24700.0,36.5879,36.5948,36.5742,36.5879,24700.0
2006-12-19 15:50:00,53.17,53.23,53.16,53.18,82000.0,36.5879,36.6292,36.5811,36.5948,82000.0
2006-12-19 15:55:00,53.17,53.36,53.15,53.29,151500.0,36.5879,36.7187,36.5742,36.6705,151500.0
2006-12-20 09:30:00,53.25,53.45,53.2,53.34,153600.0,36.643,36.7806,36.6086,36.7049,153600.0
2006-12-20 09:35:00,53.35,53.35,53.23,53.28,39700.0,36.7118,36.7118,36.6292,36.6636,39700.0
2006-12-20 09:40:00,53.26,53.3,53.15,53.17,27600.0,36.6499,36.6774,36.5742,36.5879,27600.0
2006-12-20 09:45:00,53.17,53.22,53.1,53.21,16200.0,36.5879,36.6223,36.5398,36.6155,16200.0
2006-12-20 09:50:00,53.19,53.26,53.16,53.25,18200.0,36.6017,36.6499,36.5811,36.643,18200.0
2006-12-20 09:55:00,53.26,53.38,53.26,53.36,41200.0,36.6499,36.7324,36.6499,36.7187,41200.0
2006-12-20 10:00:00,53.36,53.39,53.29,53.33,99400.0,36.7187,36.7393,36.6705,36.698,99400.0
2006-12-20 10:05:00,53.32,53.33,53.25,53.25,84600.0,36.6912,36.698,36.643,36.643,84600.0
2006-12-20 10:10:00,53.27,53.28,53.21,53.22,26800.0,36.6568,36.6636,36.6155,36.6223,26800.0
2006-12-20 10:15:00,53.24,53.32,53.24,53.3,41300.0,36.6361,36.6912,36.6361,36.6774,41300.0
2006-12-20 10:20:00,53.31,53.35,53.29,53.29,33700.0,36.6843,36.7118,36.6705,36.6705,33700.0
2006-12-20 10:25:00,53.29,53.3,53.25,53.29,18600.0,36.6705,36.6774,36.643,36.6705,18600.0
2006-12-20 10:30:00,53.28,53.3,53.21,53.24,30200.0,36.6636,36.6774,36.6155,36.6361,30200.0
2006-12-20 10:35:00,53.24,53.3,53.23,53.3,12100.0,36.6361,36.6774,36.6292,36.6774,12100.0
2006-12-20 10:40:00,53.3,53.32,53.3,53.32,26700.0,36.6774,36.6912,36.6774,36.6912,26700.0
2006-12-20 10:45:00,53.3,53.33,53.29,53.33,23200.0,36.6774,36.698,36.6705,36.698,23200.0
2006-12-20 10:50:00,53.33,53.33,53.28,53.28,23400.0,36.698,36.698,36.6636,36.6636,23400.0
2006-12-20 10:55:00,53.29,53.3,53.27,53.3,16000.0,36.6705,36.6774,36.6568,36.6774,16000.0
2006-12-20 11:00:00,53.3,53.32,53.28,53.31,23100.0,36.6774,36.6912,36.6636,36.6843,23100.0
2006-12-20 11:05:00,53.31,53.34,53.29,53.3,26900.0,36.6843,36.7049,36.6705,36.6774,26900.0
2006-12-20 11:10:00,53.3,53.31,53.29,53.29,15200.0,36.6774,36.6843,36.6705,36.6705,15200.0
2006-12-20 11:15:00,53.29,53.3,53.23,53.25,22800.0,36.6705,36.6774,36.6292,36.643,22800.0
2006-12-20 11:20:00,53.23,53.26,53.22,53.26,8100.0,36.6292,36.6499,36.6223,36.6499,8100.0
2006-12-20 11:25:00,53.26,53.27,53.25,53.26,10900.0,36.6499,36.6568,36.643,36.6499,10900.0
2006-12-20 11:30:00,53.27,53.3,53.26,53.26,22100.0,36.6568,36.6774,36.6499,36.6499,22100.0
2006-12-20 11:35:00,53.26,53.26,53.22,53.22,20900.0,36.6499,36.6499,36.6223,36.6223,20900.0
2006-12-20 11:40:00,53.21,53.22,53.18,53.22,10100.0,36.6155,36.6223,36.5948,36.6223,10100.0
2006-12-20 11:45:00,53.22,53.28,53.22,53.25,14800.0,36.6223,36.6636,36.6223,36.643,14800.0
2006-12-20 11:50:00,53.25,53.28,53.22,53.24,13600.0,36.643,36.6636,36.6223,36.6361,13600.0
2006-12-20 11:55:00,53.25,53.28,53.24,53.26,11400.0,36.643,36.6636,36.6361,36.6499,11400.0
2006-12-20 12:00:00,53.27,53.29,53.25,53.26,11300.0,36.6568,36.6705,36.643,36.6499,11300.0
2006-12-20 12:05:00,53.25,53.25,53.23,53.25,5100.0,36.643,36.643,36.6292,36.643,5100.0
2006-12-20 12:10:00,53.25,53.25,53.24,53.25,6000.0,36.643,36.643,36.6361,36.643,6000.0
2006-12-20 12:15:00,53.25,53.25,53.23,53.25,6000.0,36.643,36.643,36.6292,36.643,6000.0
2006-12-20 12:20:00,53.24,53.26,53.24,53.26,3800.0,36.6361,36.6499,36.6361,36.6499,3800.0
2006-12-20 12:25:00,53.26,53.26,53.24,53.25,15800.0,36.6499,36.6499,36.6361,36.643,15800.0
2006-12-20 12:30:00,53.25,53.25,53.19,53.19,43900.0,36.643,36.643,36.6017,36.6017,43900.0
2006-12-20 12:35:00,53.19,53.19,53.12,53.13,14600.0,36.6017,36.6017,36.5535,36.5604,14600.0
2006-12-20 12:40:00,53.13,53.14,53.07,53.09,30300.0,36.5604,36.5673,36.5191,36.5329,30300.0
2006-12-20 12:45:00,53.09,53.14,53.06,53.09,15300.0,36.5329,36.5673,36.5122,36.5329,15300.0
2006-12-20 12:50:00,53.1,53.15,53.08,53.15,8400.0,36.5398,36.5742,36.526,36.5742,8400.0
2006-12-20 12:55:00,53.15,53.21,53.15,53.21,9400.0,36.5742,36.6155,36.5742,36.6155,9400.0
2006-12-20 13:00:00,53.2,53.21,53.14,53.14,16100.0,36.6086,36.6155,36.5673,36.5673,16100.0
2006-12-20 13:05:00,53.14,53.15,53.04,53.06,34100.0,36.5673,36.5742,36.4985,36.5122,34100.0
2006-12-20 13:10:00,53.06,53.07,52.95,53.02,31800.0,36.5122,36.5191,36.4365,36.4847,31800.0
2006-12-20 13:15:00,53.01,53.08,52.99,53.07,8700.0,36.4778,36.526,36.4641,36.5191,8700.0
2006-12-20 13:20:00,53.06,53.1,53.04,53.08,17500.0,36.5122,36.5398,36.4985,36.526,17500.0
2006-12-20 13:25:00,53.06,53.06,52.99,53.02,16000.0,36.5122,36.5122,36.4641,36.4847,16000.0
2006-12-20 13:30:00,53.01,53.06,53.0,53.06,8600.0,36.4778,36.5122,36.471,36.5122,8600.0
2006-12-20 13:35:00,53.04,53.05,52.98,53.04,41300.0,36.4985,36.5054,36.4572,36.4985,41300.0
2006-12-20 13:40:00,53.05,53.09,53.03,53.09,14200.0,36.5054,36.5329,36.4916,36.5329,14200.0
2006-12-20 13:45:00,53.09,53.1,53.07,53.09,8500.0,36.5329,36.5398,36.5191,36.5329,8500.0
2006-12-20 13:50:00,53.09,53.14,53.09,53.12,13100.0,36.5329,36.5673,36.5329,36.5535,13100.0
2006-12-20 13:55:00,53.12,53.13,53.1,53.1,10200.0,36.5535,36.5604,36.5398,36.5398,10200.0
2006-12-20 14:00:00,53.12,53.14,53.11,53.12,7400.0,36.5535,36.5673,36.5467,36.5535,7400.0
2006-12-20 14:05:00,53.13,53.18,53.13,53.16,17700.0,36.5604,36.5948,36.5604,36.5811,17700.0
2006-12-20 14:10:00,53.17,53.2,53.16,53.17,4700.0,36.5879,36.6086,36.5811,36.5879,4700.0
2006-12-20 14:15:00,53.17,53.17,53.06,53.06,18500.0,36.5879,36.5879,36.5122,36.5122,18500.0
2006-12-20 14:20:00,53.08,53.18,53.03,53.05,63000.0,36.526,36.5948,36.4916,36.5054,63000.0
2006-12-20 14:25:00,53.03,53.05,53.0,53.04,17400.0,36.4916,36.5054,36.471,36.4985,17400.0
2006-12-20 14:30:00,53.03,53.04,52.98,52.98,17600.0,36.4916,36.4985,36.4572,36.4572,17600.0
2006-12-20 14:35:00,52.99,53.04,52.97,52.97,25000.0,36.4641,36.4985,36.4503,36.4503,25000.0
2006-12-20 14:40:00,52.99,53.03,52.99,53.01,11900.0,36.4641,36.4916,36.4641,36.4778,11900.0
2006-12-20 14:45:00,53.01,53.03,52.96,52.97,21800.0,36.4778,36.4916,36.4434,36.4503,21800.0
2006-12-20 14:50:00,52.97,53.0,52.96,53.0,5400.0,36.4503,36.471,36.4434,36.471,5400.0
2006-12-20 14:55:00,52.99,53.03,52.99,53.0,37100.0,36.4641,36.4916,36.4641,36.471,37100.0
2006-12-20 15:00:00,53.0,53.03,52.92,52.94,99500.0,36.471,36.4916,36.4159,36.4297,99500.0
2006-12-20 15:05:00,52.93,53.0,52.92,52.99,30800.0,36.4228,36.471,36.4159,36.4641,30800.0
2006-12-20 15:10:00,52.99,52.99,52.95,52.99,20600.0,36.4641,36.4641,36.4365,36.4641,20600.0
2006-12-20 15:15:00,52.99,53.01,52.99,53.0,17700.0,36.4641,36.4778,36.4641,36.471,17700.0
2006-12-20 15:20:00,53.0,53.02,52.99,53.0,12300.0,36.471,36.4847,36.4641,36.471,12300.0
2006-12-20 15:25:00,53.0,53.04,53.0,53.02,13600.0,36.471,36.4985,36.471,36.4847,13600.0
2006-12-20 15:30:00,53.03,53.04,53.0,53.01,15900.0,36.4916,36.4985,36.471,36.4778,15900.0
2006-12-20 15:35:00,53.01,53.01,52.99,53.0,21900.0,36.4778,36.4778,36.4641,36.471,21900.0
2006-12-20 15:40:00,53.0,53.0,52.99,53.0,51200.0,36.471,36.471,36.4641,36.471,51200.0
2006-12-20 15:45:00,53.0,53.0,52.99,53.0,27600.0,36.471,36.471,36.4641,36.471,27600.0
2006-12-20 15:50:00,52.99,53.3,52.9,52.94,66100.0,36.4641,36.6774,36.4021,36.4297,66100.0
2006-12-20 15:55:00,52.94,53.01,52.84,52.93,117300.0,36.4297,36.4778,36.3609,36.4228,117300.0
2006-12-21 09:30:00,53.09,53.3,52.93,52.93,89500.0,36.5329,36.6774,36.4228,36.4228,89500.0
2006-12-21 09:35:00,52.93,52.98,52.85,52.98,18200.0,36.4228,36.4572,36.3677,36.4572,18200.0
2006-12-21 09:40:00,52.94,53.0,52.88,52.97,34400.0,36.4297,36.471,36.3884,36.4503,34400.0
2006-12-21 09:45:00,52.98,53.0,52.89,52.96,28000.0,36.4572,36.471,36.3953,36.4434,28000.0
2006-12-21 09:50:00,52.95,53.01,52.91,52.99,14700.0,36.4365,36.4778,36.409,36.4641,14700.0
2006-12-21 09:55:00,52.98,52.99,52.85,52.85,20700.0,36.4572,36.4641,36.3677,36.3677,20700.0
2006-12-21 10:00:00,52.86,52.98,52.85,52.98,21200.0,36.3746,36.4572,36.3677,36.4572,21200.0
2006-12-21 10:05:00,52.99,53.0,52.94,52.95,15600.0,36.4641,36.471,36.4297,36.4365,15600.0
2006-12-21 10:10:00,52.96,52.96,52.87,52.87,14900.0,36.4434,36.4434,36.3815,36.3815,14900.0
2006-12-21 10:15:00,52.86,52.88,52.78,52.81,15400.0,36.3746,36.3884,36.3196,36.3402,15400.0
2006-12-21 10:20:00,52.79,52.84,52.79,52.82,20100.0,36.3264,36.3609,36.3264,36.3471,20100.0
2006-12-21 10:25:00,52.82,52.95,52.81,52.93,21300.0,36.3471,36.4365,36.3402,36.4228,21300.0
2006-12-21 10:30:00,52.92,53.02,52.88,52.94,50000.0,36.4159,36.4847,36.3884,36.4297,50000.0
2006-12-21 10:35:00,52.94,52.95,52.92,52.94,8900.0,36.4297,36.4365,36.4159,36.4297,8900.0
2006-12-21 10:40:00,52.93,52.95,52.89,52.92,22100.0,36.4228,36.4365,36.3953,36.4159,22100.0
2006-12-21 10:45:00,52.92,52.93,52.86,52.86,13300.0,36.4159,36.4228,36.3746,36.3746,13300.0
2006-12-21 10:50:00,52.86,52.9,52.8,52.87,20200.0,36.3746,36.4021,36.3333,36.3815,20200.0
2006-12-21 10:55:00,52.87,52.87,52.83,52.85,15200.0,36.3815,36.3815,36.354,36.3677,15200.0
2006-12-21 11:00:00,52.84,52.89,52.84,52.86,38700.0,36.3609,36.3953,36.3609,36.3746,38700.0
2006-12-21 11:05:00,52.86,52.88,52.83,52.87,39200.0,36.3746,36.3884,36.354,36.3815,39200.0
2006-12-21 11:10:00,52.87,52.9,52.86,52.88,11600.0,36.3815,36.4021,36.3746,36.3884,11600.0
2006-12-21 11:15:00,52.87,52.87,52.8,52.8,115400.0,36.3815,36.3815,36.3333,36.3333,115400.0
2006-12-21 11:20:00,52.8,52.88,52.79,52.86,12700.0,36.3333,36.3884,36.3264,36.3746,12700.0
2006-12-21 11:25:00,52.85,52.88,52.85,52.85,10300.0,36.3677,36.3884,36.3677,36.3677,10300.0
2006-12-21 11:30:00,52.85,52.86,52.8,52.83,22300.0,36.3677,36.3746,36.3333,36.354,22300.0
2006-12-21 11:35:00,52.81,52.83,52.78,52.82,13500.0,36.3402,36.354,36.3196,36.3471,13500.0
2006-12-21 11:40:00,52.83,52.83,52.71,52.73,36100.0,36.354,36.354,36.2714,36.2852,36100.0
2006-12-21 11:45:00,52.74,52.74,52.68,52.71,18700.0,36.292,36.292,36.2508,36.2714,18700.0
2006-12-21 11:50:00,52.72,52.72,52.67,52.69,16800.0,36.2783,36.2783,36.2439,36.2576,16800.0
2006-12-21 11:55:00,52.69,52.7,52.62,52.65,23500.0,36.2576,36.2645,36.2095,36.2301,23500.0
2006-12-21 12:00:00,52.66,52.66,52.55,52.62,36400.0,36.237,36.237,36.1613,36.2095,36400.0
2006-12-21 12:05:00,52.62,52.63,52.55,52.61,16500.0,36.2095,36.2163,36.1613,36.2026,16500.0
2006-12-21 12:10:00,52.6,52.63,52.59,52.63,9900.0,36.1957,36.2163,36.1888,36.2163,9900.0
2006-12-21 12:15:00,52.62,52.63,52.52,52.52,20400.0,36.2095,36.2163,36.1407,36.1407,20400.0
2006-12-21 12:20:00,52.52,52.58,52.5,52.58,25000.0,36.1407,36.1819,36.1269,36.1819,25000.0
2006-12-21 12:25:00,52.56,52.59,52.47,52.47,37500.0,36.1682,36.1888,36.1062,36.1062,37500.0
2006-12-21 12:30:00,52.47,52.49,52.4,52.41,24300.0,36.1062,36.12,36.0581,36.065,24300.0
2006-12-21 12:35:00,52.42,52.42,52.29,52.33,43800.0,36.0718,36.0718,35.9824,36.0099,43800.0
2006-12-21 12:40:00,52.32,52.36,52.32,52.33,23600.0,36.003,36.0306,36.003,36.0099,23600.0
2006-12-21 12:45:00,52.33,52.36,52.33,52.35,26000.0,36.0099,36.0306,36.0099,36.0237,26000.0
2006-12-21 12:50:00,52.34,52.36,52.34,52.36,14800.0,36.0168,36.0306,36.0168,36.0306,14800.0
2006-12-21 12:55:00,52.36,52.37,52.35,52.37,9800.0,36.0306,36.0374,36.0237,36.0374,9800.0
2006-12-21 13:00:00,52.36,52.37,52.24,52.3,33800.0,36.0306,36.0374,35.948,35.9893,33800.0
2006-12-21 13:05:00,52.29,52.37,52.28,52.37,20100.0,35.9824,36.0374,35.9755,36.0374,20100.0
2006-12-21 13:10:00,52.36,52.38,52.31,52.37,14600.0,36.0306,36.0443,35.9961,36.0374,14600.0
2006-12-21 13:15:00,52.36,52.4,52.36,52.36,12000.0,36.0306,36.0581,36.0306,36.0306,12000.0
2006-12-21 13:20:00,52.36,52.38,52.36,52.38,4200.0,36.0306,36.0443,36.0306,36.0443,4200.0
2006-12-21 13:25:00,52.39,52.5,52.38,52.44,13600.0,36.0512,36.1269,36.0443,36.0856,13600.0
2006-12-21 13:30:00,52.44,52.5,52.39,52.39,27900.0,36.0856,36.1269,36.0512,36.0512,27900.0
2006-12-21 13:35:00,52.39,52.46,52.37,52.42,34700.0,36.0512,36.0994,36.0374,36.0718,34700.0
2006-12-21 13:40:00,52.42,52.42,52.36,52.38,10600.0,36.0718,36.0718,36.0306,36.0443,10600.0
2006-12-21 13:45:00,52.38,52.4,52.38,52.38,10200.0,36.0443,36.0581,36.0443,36.0443,10200.0
2006-12-21 13:50:00,52.38,52.42,52.28,52.32,27400.0,36.0443,36.0718,35.9755,36.003,27400.0
2006-12-21 13:55:00,52.33,52.33,52.23,52.24,23900.0,36.0099,36.0099,35.9411,35.948,23900.0
2006-12-21 14:00:00,52.24,52.25,52.16,52.23,25600.0,35.948,35.9549,35.8929,35.9411,25600.0
2006-12-21 14:05:00,52.25,52.26,52.19,52.25,35300.0,35.9549,35.9617,35.9136,35.9549,35300.0
2006-12-21 14:10:00,52.24,52.25,52.22,52.25,13200.0,35.948,35.9549,35.9342,35.9549,13200.0
2006-12-21 14:15:00,52.25,52.25,52.23,52.23,17400.0,35.9549,35.9549,35.9411,35.9411,17400.0
2006-12-21 14:20:00,52.24,52.37,52.24,52.36,16500.0,35.948,36.0374,35.948,36.0306,16500.0
2006-12-21 14:25:00,52.36,52.43,52.33,52.38,28700.0,36.0306,36.0787,36.0099,36.0443,28700.0
2006-12-21 14:30:00,52.38,52.38,52.32,52.36,33000.0,36.0443,36.0443,36.003,36.0306,33000.0
2006-12-21 14:35:00,52.37,52.4,52.34,52.34,55000.0,36.0374,36.0581,36.0168,36.0168,55000.0
2006-12-21 14:40:00,52.34,52.39,52.34,52.38,15400.0,36.0168,36.0512,36.0168,36.0443,15400.0
2006-12-21 14:45:00,52.37,52.38,52.33,52.33,17600.0,36.0374,36.0443,36.0099,36.0099,17600.0
2006-12-21 14:50:00,52.33,52.36,52.31,52.34,28900.0,36.0099,36.0306,35.9961,36.0168,28900.0
2006-12-21 14:55:00,52.35,52.39,52.35,52.39,8800.0,36.0237,36.0512,36.0237,36.0512,8800.0
2006-12-21 15:00:00,52.39,52.43,52.39,52.4,21200.0,36.0512,36.0787,36.0512,36.0581,21200.0
2006-12-21 15:05:00,52.39,52.42,52.39,52.4,57900.0,36.0512,36.0718,36.0512,36.0581,57900.0
2006-12-21 15:10:00,52.4,52.49,52.4,52.49,46300.0,36.0581,36.12,36.0581,36.12,46300.0
2006-12-21 15:15:00,52.49,52.5,52.41,52.41,11000.0,36.12,36.1269,36.065,36.065,11000.0
2006-12-21 15:20:00,52.41,52.41,52.34,52.37,21800.0,36.065,36.065,36.0168,36.0374,21800.0
2006-12-21 15:25:00,52.37,52.42,52.37,52.4,11800.0,36.0374,36.0718,36.0374,36.0581,11800.0
2006-12-21 15:30:00,52.4,52.41,52.38,52.4,14200.0,36.0581,36.065,36.0443,36.0581,14200.0
2006-12-21 15:35:00,52.39,52.44,52.38,52.38,35700.0,36.0512,36.0856,36.0443,36.0443,35700.0
2006-12-21 15:40:00,52.38,52.39,52.27,52.28,97200.0,36.0443,36.0512,35.9686,35.9755,97200.0
2006-12-21 15:45:00,52.27,52.28,52.24,52.25,38200.0,35.9686,35.9755,35.948,35.9549,38200.0
2006-12-21 15:50:00,52.25,52.27,52.24,52.27,46400.0,35.9549,35.9686,35.948,35.9686,46400.0
2006-12-21 15:55:00,52.26,52.36,52.26,52.33,75100.0,35.9617,36.0306,35.9617,36.0099,75100.0
2006-12-22 09:30:00,52.44,52.54,52.27,52.39,54300.0,36.0856,36.1544,35.9686,36.0512,54300.0
2006-12-22 09:35:00,52.4,52.4,52.32,52.34,22700.0,36.0581,36.0581,36.003,36.0168,22700.0
2006-12-22 09:40:00,52.33,52.33,52.07,52.13,49700.0,36.0099,36.0099,35.831,35.8723,49700.0
2006-12-22 09:45:00,52.14,52.25,52.12,52.19,19900.0,35.8792,35.9549,35.8654,35.9136,19900.0
2006-12-22 09:50:00,52.17,52.33,52.14,52.33,28400.0,35.8998,36.0099,35.8792,36.0099,28400.0
2006-12-22 09:55:00,52.33,52.41,52.29,52.38,30800.0,36.0099,36.065,35.9824,36.0443,30800.0
2006-12-22 10:00:00,52.4,52.48,52.35,52.4,36700.0,36.0581,36.1131,36.0237,36.0581,36700.0
2006-12-22 10:05:00,52.41,52.48,52.36,52.41,45200.0,36.065,36.1131,36.0306,36.065,45200.0
2006-12-22 10:10:00,52.4,52.45,52.39,52.43,36300.0,36.0581,36.0925,36.0512,36.0787,36300.0
2006-12-22 10:15:00,52.43,52.54,52.43,52.54,18900.0,36.0787,36.1544,36.0787,36.1544,18900.0
2006-12-22 10:20:00,52.52,52.56,52.49,52.5,29000.0,36.1407,36.1682,36.12,36.1269,29000.0
2006-12-22 10:25:00,52.51,52.58,52.44,52.55,25100.0,36.1338,36.1819,36.0856,36.1613,25100.0
2006-12-22 10:30:00,52.54,52.57,52.44,52.44,19200.0,36.1544,36.1751,36.0856,36.0856,19200.0
2006-12-22 10:35:00,52.43,52.44,52.33,52.38,38600.0,36.0787,36.0856,36.0099,36.0443,38600.0
2006-12-22 10:40:00,52.38,52.4,52.31,52.33,20100.0,36.0443,36.0581,35.9961,36.0099,20100.0
2006-12-22 10:45:00,52.33,52.35,52.27,52.31,17600.0,36.0099,36.0237,35.9686,35.9961,17600.0
2006-12-22 10:50:00,52.3,52.31,52.26,52.29,9900.0,35.9893,35.9961,35.9617,35.9824,9900.0
2006-12-22 10:55:00,52.28,52.29,52.22,52.25,18500.0,35.9755,35.9824,35.9342,35.9549,18500.0
2006-12-22 11:00:00,52.24,52.32,52.24,52.31,14300.0,35.948,36.003,35.948,35.9961,14300.0
2006-12-22 11:05:00,52.31,52.39,52.3,52.36,11400.0,35.9961,36.0512,35.9893,36.0306,11400.0
2006-12-22 11:10:00,52.36,52.37,52.2,52.2,24000.0,36.0306,36.0374,35.9205,35.9205,24000.0
2006-12-22 11:15:00,52.21,52.22,52.16,52.16,12500.0,35.9273,35.9342,35.8929,35.8929,12500.0
2006-12-22 11:20:00,52.17,52.18,52.14,52.18,11600.0,35.8998,35.9067,35.8792,35.9067,11600.0
2006-12-22 11:25:00,52.17,52.17,52.14,52.16,15000.0,35.8998,35.8998,35.8792,35.8929,15000.0
2006-12-22 11:30:00,52.15,52.17,52.13,52.13,22000.0,35.886,35.8998,35.8723,35.8723,22000.0
2006-12-22 11:35:00,52.13,52.16,52.12,52.15,28300.0,35.8723,35.8929,35.8654,35.886,28300.0
2006-12-22 11:40:00,52.15,52.16,52.13,52.14,12100.0,35.886,35.8929,35.8723,35.8792,12100.0
2006-12-22 11:45:00,52.13,52.15,52.09,52.1,25700.0,35.8723,35.886,35.8448,35.8516,25700.0
2006-12-22 11:50:00,52.1,52.1,52.04,52.05,41100.0,35.8516,35.8516,35.8103,35.8172,41100.0
2006-12-22 11:55:00,52.04,52.06,52.04,52.04,11600.0,35.8103,35.8241,35.8103,35.8103,11600.0
2006-12-22 12:00:00,52.04,52.06,52.01,52.01,43500.0,35.8103,35.8241,35.7897,35.7897,43500.0
2006-12-22 12:05:00,52.01,52.03,52.0,52.02,21500.0,35.7897,35.8035,35.7828,35.7966,21500.0
2006-12-22 12:10:00,52.03,52.05,51.95,52.0,58000.0,35.8035,35.8172,35.7484,35.7828,58000.0
2006-12-22 12:15:00,52.0,52.03,51.98,52.02,14600.0,35.7828,35.8035,35.7691,35.7966,14600.0
2006-12-22 12:20:00,52.03,52.08,52.03,52.07,6200.0,35.8035,35.8379,35.8035,35.831,6200.0
2006-12-22 12:25:00,52.09,52.15,52.06,52.1,21500.0,35.8448,35.886,35.8241,35.8516,21500.0
2006-12-22 12:30:00,52.09,52.15,52.03,52.15,31300.0,35.8448,35.886,35.8035,35.886,31300.0
2006-12-22 12:35:00,52.15,52.26,52.15,52.24,24600.0,35.886,35.9617,35.886,35.948,24600.0
2006-12-22 12:40:00,52.26,52.34,52.25,52.33,7800.0,35.9617,36.0168,35.9549,36.0099,7800.0
2006-12-22 12:45:00,52.33,52.38,52.33,52.38,11400.0,36.0099,36.0443,36.0099,36.0443,11400.0
2006-12-22 12:50:00,52.37,52.39,52.22,52.24,31700.0,36.0374,36.0512,35.9342,35.948,31700.0
2006-12-22 12:55:00,52.24,52.27,52.23,52.26,13700.0,35.948,35.9686,35.9411,35.9617,13700.0
2006-12-22 13:00:00,52.25,52.26,52.23,52.24,10400.0,35.9549,35.9617,35.9411,35.948,10400.0
2006-12-22 13:05:00,52.25,52.26,52.22,52.23,12400.0,35.9549,35.9617,35.9342,35.9411,12400.0
2006-12-22 13:10:00,52.22,52.25,52.21,52.22,17900.0,35.9342,35.9549,35.9273,35.9342,17900.0
2006-12-22 13:15:00,52.2,52.22,52.2,52.22,6800.0,35.9205,35.9342,35.9205,35.9342,6800.0
2006-12-22 13:20:00,52.21,52.24,52.21,52.23,5300.0,35.9273,35.948,35.9273,35.9411,5300.0
2006-12-22 13:25:00,52.22,52.24,52.2,52.21,6200.0,35.9342,35.948,35.9205,35.9273,6200.0
2006-12-22 13:30:00,52.21,52.23,52.21,52.22,1000.0,35.9273,35.9411,35.9273,35.9342,1000.0
2006-12-22 13:35:00,52.23,52.28,52.22,52.28,14200.0,35.9411,35.9755,35.9342,35.9755,14200.0
2006-12-22 13:40:00,52.21,52.33,52.21,52.29,14900.0,35.9273,36.0099,35.9273,35.9824,14900.0
2006-12-22 13:45:00,52.29,52.38,52.28,52.38,8800.0,35.9824,36.0443,35.9755,36.0443,8800.0
2006-12-22 13:50:00,52.37,52.46,52.37,52.44,22900.0,36.0374,36.0994,36.0374,36.0856,22900.0
2006-12-22 13:55:00,52.43,52.5,52.43,52.47,19600.0,36.0787,36.1269,36.0787,36.1062,19600.0
2006-12-22 14:00:00,52.46,52.48,52.46,52.48,20400.0,36.0994,36.1131,36.0994,36.1131,20400.0
2006-12-22 14:05:00,52.48,52.5,52.46,52.46,17400.0,36.1131,36.1269,36.0994,36.0994,17400.0
2006-12-22 14:10:00,52.46,52.46,52.44,52.45,9800.0,36.0994,36.0994,36.0856,36.0925,9800.0
2006-12-22 14:15:00,52.45,52.45,52.42,52.44,15700.0,36.0925,36.0925,36.0718,36.0856,15700.0
2006-12-22 14:20:00,52.44,52.49,52.44,52.46,14100.0,36.0856,36.12,36.0856,36.0994,14100.0
2006-12-22 14:25:00,52.47,52.49,52.46,52.47,12400.0,36.1062,36.12,36.0994,36.1062,12400.0
2006-12-22 14:30:00,52.47,52.48,52.45,52.47,12500.0,36.1062,36.1131,36.0925,36.1062,12500.0
2006-12-22 14:35:00,52.47,52.5,52.47,52.48,17500.0,36.1062,36.1269,36.1062,36.1131,17500.0
2006-12-22 14:40:00,52.48,52.48,52.45,52.46,10200.0,36.1131,36.1131,36.0925,36.0994,10200.0
2006-12-22 14:45:00,52.46,52.47,52.45,52.46,10900.0,36.0994,36.1062,36.0925,36.0994,10900.0
2006-12-22 14:50:00,52.45,52.46,52.45,52.46,7900.0,36.0925,36.0994,36.0925,36.0994,7900.0
2006-12-22 14:55:00,52.45,52.46,52.45,52.45,9200.0,36.0925,36.0994,36.0925,36.0925,9200.0
2006-12-22 15:00:00,52.46,52.46,52.45,52.45,12000.0,36.0994,36.0994,36.0925,36.0925,12000.0
2006-12-22 15:05:00,52.46,52.46,52.45,52.45,25500.0,36.0994,36.0994,36.0925,36.0925,25500.0
2006-12-22 15:10:00,52.45,52.47,52.45,52.46,14500.0,36.0925,36.1062,36.0925,36.0994,14500.0
2006-12-22 15:15:00,52.47,52.52,52.47,52.51,30400.0,36.1062,36.1407,36.1062,36.1338,30400.0
2006-12-22 15:20:00,52.51,52.52,52.43,52.44,63700.0,36.1338,36.1407,36.0787,36.0856,63700.0
2006-12-22 15:25:00,52.44,52.44,52.4,52.42,8900.0,36.0856,36.0856,36.0581,36.0718,8900.0
2006-12-22 15:30:00,52.42,52.48,52.41,52.47,18800.0,36.0718,36.1131,36.065,36.1062,18800.0
2006-12-22 15:35:00,52.47,52.51,52.47,52.49,18200.0,36.1062,36.1338,36.1062,36.12,18200.0
2006-12-22 15:40:00,52.5,52.5,52.44,52.44,13100.0,36.1269,36.1269,36.0856,36.0856,13100.0
2006-12-22 15:45:00,52.44,52.45,52.33,52.33,23900.0,36.0856,36.0925,36.0099,36.0099,23900.0
2006-12-22 15:50:00,52.33,52.33,52.22,52.27,44300.0,36.0099,36.0099,35.9342,35.9686,44300.0
2006-12-22 15:55:00,52.27,52.3,52.21,52.21,47800.0,35.9686,35.9893,35.9273,35.9273,47800.0
2006-12-26 09:30:00,52.51,52.58,52.22,52.27,66000.0,36.1338,36.1819,35.9342,35.9686,66000.0
2006-12-26 09:35:00,52.25,52.33,52.2,52.28,46700.0,35.9549,36.0099,35.9205,35.9755,46700.0
2006-12-26 09:40:00,52.28,52.39,52.24,52.38,17800.0,35.9755,36.0512,35.948,36.0443,17800.0
2006-12-26 09:45:00,52.39,52.43,52.34,52.34,36000.0,36.0512,36.0787,36.0168,36.0168,36000.0
2006-12-26 09:50:00,52.34,52.42,52.32,52.4,20900.0,36.0168,36.0718,36.003,36.0581,20900.0
2006-12-26 09:55:00,52.4,52.42,52.26,52.28,61800.0,36.0581,36.0718,35.9617,35.9755,61800.0
2006-12-26 10:00:00,52.29,52.37,52.28,52.31,31600.0,35.9824,36.0374,35.9755,35.9961,31600.0
2006-12-26 10:05:00,52.3,52.32,52.23,52.25,13200.0,35.9893,36.003,35.9411,35.9549,13200.0
2006-12-26 10:10:00,52.26,52.28,52.21,52.27,15300.0,35.9617,35.9755,35.9273,35.9686,15300.0
2006-12-26 10:15:00,52.27,52.27,52.22,52.26,42900.0,35.9686,35.9686,35.9342,35.9617,42900.0
2006-12-26 10:20:00,52.27,52.28,52.26,52.27,22200.0,35.9686,35.9755,35.9617,35.9686,22200.0
2006-12-26 10:25:00,52.28,52.28,52.26,52.27,31600.0,35.9755,35.9755,35.9617,35.9686,31600.0
2006-12-26 10:30:00,52.27,52.28,52.26,52.27,32700.0,35.9686,35.9755,35.9617,35.9686,32700.0
2006-12-26 10:35:00,52.28,52.31,52.26,52.31,24600.0,35.9755,35.9961,35.9617,35.9961,24600.0
2006-12-26 10:40:00,52.31,52.33,52.28,52.3,16100.0,35.9961,36.0099,35.9755,35.9893,16100.0
2006-12-26 10:45:00,52.32,52.4,52.3,52.4,26800.0,36.003,36.0581,35.9893,36.0581,26800.0
2006-12-26 10:50:00,52.41,52.47,52.36,52.46,34900.0,36.065,36.1062,36.0306,36.0994,34900.0
2006-12-26 10:55:00,52.46,52.54,52.46,52.54,16600.0,36.0994,36.1544,36.0994,36.1544,16600.0
2006-12-26 11:00:00,52.54,52.55,52.52,52.53,21000.0,36.1544,36.1613,36.1407,36.1475,21000.0
2006-12-26 11:05:00,52.54,52.55,52.52,52.53,20700.0,36.1544,36.1613,36.1407,36.1475,20700.0
2006-12-26 11:10:00,52.54,52.56,52.53,52.54,41300.0,36.1544,36.1682,36.1475,36.1544,41300.0
2006-12-26 11:15:00,52.55,52.55,52.52,52.55,16700.0,36.1613,36.1613,36.1407,36.1613,16700.0
2006-12-26 11:20:00,52.55,52.6,52.54,52.6,19700.0,36.1613,36.1957,36.1544,36.1957,19700.0
2006-12-26 11:25:00,52.6,52.7,52.6,52.7,19500.0,36.1957,36.2645,36.1957,36.2645,19500.0
2006-12-26 11:30:00,52.7,52.72,52.51,52.72,31200.0,36.2645,36.2783,36.1338,36.2783,31200.0
2006-12-26 11:35:00,52.72,52.81,52.72,52.8,26700.0,36.2783,36.3402,36.2783,36.3333,26700.0
2006-12-26 11:40:00,52.81,52.85,52.8,52.85,29600.0,36.3402,36.3677,36.3333,36.3677,29600.0
2006-12-26 11:45:00,52.85,52.86,52.82,52.84,16200.0,36.3677,36.3746,36.3471,36.3609,16200.0
2006-12-26 11:50:00,52.85,52.89,52.85,52.89,16000.0,36.3677,36.3953,36.3677,36.3953,16000.0
2006-12-26 11:55:00,52.89,52.89,52.85,52.87,20200.0,36.3953,36.3953,36.3677,36.3815,20200.0
2006-12-26 12:00:00,52.86,52.87,52.84,52.86,15400.0,36.3746,36.3815,36.3609,36.3746,15400.0
2006-12-26 12:05:00,52.86,52.86,52.84,52.85,7700.0,36.3746,36.3746,36.3609,36.3677,7700.0
2006-12-26 12:10:00,52.86,52.86,52.84,52.85,32500.0,36.3746,36.3746,36.3609,36.3677,32500.0
2006-12-26 12:15:00,52.85,52.85,52.83,52.84,17900.0,36.3677,36.3677,36.354,36.3609,17900.0
2006-12-26 12:20:00,52.85,52.85,52.81,52.82,24100.0,36.3677,36.3677,36.3402,36.3471,24100.0
2006-12-26 12:25:00,52.81,52.84,52.81,52.83,10600.0,36.3402,36.3609,36.3402,36.354,10600.0
2006-12-26 12:30:00,52.84,52.84,52.81,52.84,8700.0,36.3609,36.3609,36.3402,36.3609,8700.0
2006-12-26 12:35:00,52.84,52.85,52.82,52.83,6300.0,36.3609,36.3677,36.3471,36.354,6300.0
2006-12-26 12:40:00,52.82,52.84,52.82,52.82,3900.0,36.3471,36.3609,36.3471,36.3471,3900.0
2006-12-26 12:45:00,52.82,52.84,52.82,52.82,8700.0,36.3471,36.3609,36.3471,36.3471,8700.0
2006-12-26 12:50:00,52.82,52.84,52.82,52.83,5500.0,36.3471,36.3609,36.3471,36.354,5500.0
2006-12-26 12:55:00,52.83,52.84,52.81,52.81,7500.0,36.354,36.3609,36.3402,36.3402,7500.0
2006-12-26 13:00:00,52.81,52.82,52.8,52.8,5700.0,36.3402,36.3471,36.3333,36.3333,5700.0
2006-12-26 13:05:00,52.8,52.82,52.8,52.8,5400.0,36.3333,36.3471,36.3333,36.3333,5400.0
2006-12-26 13:10:00,52.81,52.83,52.76,52.77,13500.0,36.3402,36.354,36.3058,36.3127,13500.0
2006-12-26 13:15:00,52.78,52.8,52.76,52.8,10800.0,36.3196,36.3333,36.3058,36.3333,10800.0
2006-12-26 13:20:00,52.8,52.81,52.77,52.8,9900.0,36.3333,36.3402,36.3127,36.3333,9900.0
2006-12-26 13:25:00,52.8,52.81,52.8,52.81,2700.0,36.3333,36.3402,36.3333,36.3402,2700.0
2006-12-26 13:30:00,52.81,52.81,52.76,52.78,13700.0,36.3402,36.3402,36.3058,36.3196,13700.0
2006-12-26 13:35:00,52.76,52.78,52.76,52.77,3600.0,36.3058,36.3196,36.3058,36.3127,3600.0
2006-12-26 13:40:00,52.77,52.8,52.76,52.79,8200.0,36.3127,36.3333,36.3058,36.3264,8200.0
2006-12-26 13:45:00,52.79,52.8,52.77,52.78,5800.0,36.3264,36.3333,36.3127,36.3196,5800.0
2006-12-26 13:50:00,52.79,52.8,52.76,52.76,11900.0,36.3264,36.3333,36.3058,36.3058,11900.0
2006-12-26 13:55:00,52.76,52.78,52.76,52.77,64800.0,36.3058,36.3196,36.3058,36.3127,64800.0
2006-12-26 14:00:00,52.77,52.78,52.67,52.74,81400.0,36.3127,36.3196,36.2439,36.292,81400.0
2006-12-26 14:05:00,52.74,52.74,52.67,52.7,6400.0,36.292,36.292,36.2439,36.2645,6400.0
2006-12-26 14:10:00,52.69,52.72,52.69,52.7,14800.0,36.2576,36.2783,36.2576,36.2645,14800.0
2006-12-26 14:15:00,52.7,52.71,52.7,52.71,6200.0,36.2645,36.2714,36.2645,36.2714,6200.0
2006-12-26 14:20:00,52.72,52.74,52.71,52.73,4500.0,36.2783,36.292,36.2714,36.2852,4500.0
2006-12-26 14:25:00,52.73,52.76,52.73,52.75,4000.0,36.2852,36.3058,36.2852,36.2989,4000.0
2006-12-26 14:30:00,52.74,52.76,52.73,52.75,7200.0,36.292,36.3058,36.2852,36.2989,7200.0
2006-12-26 14:35:00,52.75,52.76,52.74,52.75,3100.0,36.2989,36.3058,36.292,36.2989,3100.0
2006-12-26 14:40:00,52.75,52.75,52.74,52.74,5600.0,36.2989,36.2989,36.292,36.292,5600.0
2006-12-26 14:45:00,52.74,52.75,52.73,52.74,5700.0,36.292,36.2989,36.2852,36.292,5700.0
2006-12-26 14:50:00,52.75,52.77,52.72,52.72,9600.0,36.2989,36.3127,36.2783,36.2783,9600.0
2006-12-26 14:55:00,52.71,52.74,52.68,52.68,11600.0,36.2714,36.292,36.2508,36.2508,11600.0
2006-12-26 15:00:00,52.69,52.69,52.63,52.69,27300.0,36.2576,36.2576,36.2163,36.2576,27300.0
2006-12-26 15:05:00,52.69,52.71,52.68,52.69,10200.0,36.2576,36.2714,36.2508,36.2576,10200.0
2006-12-26 15:10:00,52.68,52.75,52.68,52.75,15500.0,36.2508,36.2989,36.2508,36.2989,15500.0
2006-12-26 15:15:00,52.75,52.76,52.72,52.74,8800.0,36.2989,36.3058,36.2783,36.292,8800.0
2006-12-26 15:20:00,52.73,52.77,52.69,52.69,37900.0,36.2852,36.3127,36.2576,36.2576,37900.0
2006-12-26 15:25:00,52.68,52.68,52.64,52.64,21000.0,36.2508,36.2508,36.2232,36.2232,21000.0
2006-12-26 15:30:00,52.64,52.69,52.64,52.65,17000.0,36.2232,36.2576,36.2232,36.2301,17000.0
2006-12-26 15:35:00,52.65,52.72,52.64,52.7,33100.0,36.2301,36.2783,36.2232,36.2645,33100.0
2006-12-26 15:40:00,52.71,52.78,52.7,52.78,40100.0,36.2714,36.3196,36.2645,36.3196,40100.0
2006-12-26 15:45:00,52.78,52.78,52.72,52.74,45100.0,36.3196,36.3196,36.2783,36.292,45100.0
2006-12-26 15:50:00,52.73,52.74,52.68,52.69,42600.0,36.2852,36.292,36.2508,36.2576,42600.0
2006-12-26 15:55:00,52.69,52.75,52.67,52.71,126500.0,36.2576,36.2989,36.2439,36.2714,126500.0
2006-12-27 09:30:00,53.0,53.08,52.94,53.03,69100.0,36.471,36.526,36.4297,36.4916,69100.0
2006-12-27 09:35:00,53.01,53.01,52.87,52.89,34300.0,36.4778,36.4778,36.3815,36.3953,34300.0
2006-12-27 09:40:00,52.89,52.89,52.79,52.89,36500.0,36.3953,36.3953,36.3264,36.3953,36500.0
2006-12-27 09:45:00,52.89,52.89,52.8,52.85,64000.0,36.3953,36.3953,36.3333,36.3677,64000.0
2006-12-27 09:50:00,52.85,52.88,52.84,52.87,55200.0,36.3677,36.3884,36.3609,36.3815,55200.0
2006-12-27 09:55:00,52.87,52.88,52.76,52.78,53000.0,36.3815,36.3884,36.3058,36.3196,53000.0
2006-12-27 10:00:00,52.78,52.89,52.75,52.8,58000.0,36.3196,36.3953,36.2989,36.3333,58000.0
2006-12-27 10:05:00,52.81,52.89,52.81,52.88,30700.0,36.3402,36.3953,36.3402,36.3884,30700.0
2006-12-27 10:10:00,52.87,52.9,52.86,52.86,38200.0,36.3815,36.4021,36.3746,36.3746,38200.0
2006-12-27 10:15:00,52.86,52.87,52.81,52.83,22100.0,36.3746,36.3815,36.3402,36.354,22100.0
2006-12-27 10:20:00,52.84,52.86,52.83,52.84,54500.0,36.3609,36.3746,36.354,36.3609,54500.0
2006-12-27 10:25:00,52.85,52.99,52.84,52.98,32100.0,36.3677,36.4641,36.3609,36.4572,32100.0
2006-12-27 10:30:00,52.98,52.99,52.92,52.95,23600.0,36.4572,36.4641,36.4159,36.4365,23600.0
2006-12-27 10:35:00,52.95,52.96,52.92,52.95,26000.0,36.4365,36.4434,36.4159,36.4365,26000.0
2006-12-27 10:40:00,52.95,53.06,52.95,53.04,34400.0,36.4365,36.5122,36.4365,36.4985,34400.0
2006-12-27 10:45:00,53.03,53.03,52.99,53.01,12800.0,36.4916,36.4916,36.4641,36.4778,12800.0
2006-12-27 10:50:00,53.02,53.02,52.98,53.0,31100.0,36.4847,36.4847,36.4572,36.471,31100.0
2006-12-27 10:55:00,52.99,53.0,52.96,52.99,9500.0,36.4641,36.471,36.4434,36.4641,9500.0
2006-12-27 11:00:00,52.98,53.05,52.97,53.05,35100.0,36.4572,36.5054,36.4503,36.5054,35100.0
2006-12-27 11:05:00,53.05,53.08,53.04,53.07,17200.0,36.5054,36.526,36.4985,36.5191,17200.0
2006-12-27 11:10:00,53.08,53.1,53.06,53.06,15100.0,36.526,36.5398,36.5122,36.5122,15100.0
2006-12-27 11:15:00,53.05,53.07,53.04,53.05,16000.0,36.5054,36.5191,36.4985,36.5054,16000.0
2006-12-27 11:20:00,53.07,53.07,53.05,53.06,20800.0,36.5191,36.5191,36.5054,36.5122,20800.0
2006-12-27 11:25:00,53.07,53.07,53.02,53.03,35300.0,36.5191,36.5191,36.4847,36.4916,35300.0
2006-12-27 11:30:00,53.03,53.03,52.94,53.0,97200.0,36.4916,36.4916,36.4297,36.471,97200.0
2006-12-27 11:35:00,52.99,53.0,52.9,52.9,64400.0,36.4641,36.471,36.4021,36.4021,64400.0
2006-12-27 11:40:00,52.93,53.0,52.9,52.98,148400.0,36.4228,36.471,36.4021,36.4572,148400.0
2006-12-27 11:45:00,52.99,53.0,52.94,52.95,18300.0,36.4641,36.471,36.4297,36.4365,18300.0
2006-12-27 11:50:00,52.94,52.97,52.94,52.96,4300.0,36.4297,36.4503,36.4297,36.4434,4300.0
2006-12-27 11:55:00,52.96,52.98,52.95,52.95,18200.0,36.4434,36.4572,36.4365,36.4365,18200.0
2006-12-27 12:00:00,52.95,52.96,52.95,52.96,16800.0,36.4365,36.4434,36.4365,36.4434,16800.0
2006-12-27 12:05:00,52.97,53.01,52.96,53.01,10700.0,36.4503,36.4778,36.4434,36.4778,10700.0
2006-12-27 12:10:00,52.99,53.01,52.99,53.01,1100.0,36.4641,36.4778,36.4641,36.4778,1100.0
2006-12-27 12:15:00,52.99,53.01,52.99,52.99,4200.0,36.4641,36.4778,36.4641,36.4641,4200.0
2006-12-27 12:20:00,53.0,53.0,52.97,52.97,3100.0,36.471,36.471,36.4503,36.4503,3100.0
2006-12-27 12:25:00,52.99,52.99,52.97,52.97,11900.0,36.4641,36.4641,36.4503,36.4503,11900.0
2006-12-27 12:30:00,52.98,53.02,52.97,53.02,13400.0,36.4572,36.4847,36.4503,36.4847,13400.0
2006-12-27 12:35:00,53.01,53.02,53.0,53.01,13500.0,36.4778,36.4847,36.471,36.4778,13500.0
2006-12-27 12:40:00,53.01,53.07,53.01,53.06,13700.0,36.4778,36.5191,36.4778,36.5122,13700.0
2006-12-27 12:45:00,53.07,53.08,53.01,53.01,13400.0,36.5191,36.526,36.4778,36.4778,13400.0
2006-12-27 12:50:00,53.01,53.02,53.0,53.01,5700.0,36.4778,36.4847,36.471,36.4778,5700.0
2006-12-27 12:55:00,53.01,53.07,53.0,53.05,40400.0,36.4778,36.5191,36.471,36.5054,40400.0
2006-12-27 13:00:00,53.05,53.06,53.02,53.02,24500.0,36.5054,36.5122,36.4847,36.4847,24500.0
2006-12-27 13:05:00,53.02,53.02,53.0,53.01,7300.0,36.4847,36.4847,36.471,36.4778,7300.0
2006-12-27 13:10:00,53.01,53.04,53.0,53.03,34900.0,36.4778,36.4985,36.471,36.4916,34900.0
2006-12-27 13:15:00,53.03,53.03,53.02,53.02,5100.0,36.4916,36.4916,36.4847,36.4847,5100.0
2006-12-27 13:20:00,53.02,53.06,53.01,53.06,56200.0,36.4847,36.5122,36.4778,36.5122,56200.0
2006-12-27 13:25:00,53.05,53.1,53.04,53.04,35000.0,36.5054,36.5398,36.4985,36.4985,35000.0
2006-12-27 13:30:00,53.04,53.05,53.03,53.04,26400.0,36.4985,36.5054,36.4916,36.4985,26400.0
2006-12-27 13:35:00,53.03,53.03,53.0,53.01,29700.0,36.4916,36.4916,36.471,36.4778,29700.0
2006-12-27 13:40:00,53.02,53.02,53.0,53.01,7000.0,36.4847,36.4847,36.471,36.4778,7000.0
2006-12-27 13:45:00,53.01,53.02,53.0,53.01,7500.0,36.4778,36.4847,36.471,36.4778,7500.0
2006-12-27 13:50:00,53.01,53.03,53.01,53.02,8700.0,36.4778,36.4916,36.4778,36.4847,8700.0
2006-12-27 13:55:00,53.01,53.05,53.01,53.05,20600.0,36.4778,36.5054,36.4778,36.5054,20600.0
2006-12-27 14:00:00,53.05,53.08,53.04,53.06,150600.0,36.5054,36.526,36.4985,36.5122,150600.0
2006-12-27 14:05:00,53.05,53.1,53.05,53.09,20900.0,36.5054,36.5398,36.5054,36.5329,20900.0
2006-12-27 14:10:00,53.09,53.11,53.09,53.1,11200.0,36.5329,36.5467,36.5329,36.5398,11200.0
2006-12-27 14:15:00,53.09,53.14,53.09,53.12,18500.0,36.5329,36.5673,36.5329,36.5535,18500.0
2006-12-27 14:20:00,53.12,53.16,53.12,53.13,80100.0,36.5535,36.5811,36.5535,36.5604,80100.0
2006-12-27 14:25:00,53.14,53.15,53.13,53.15,4800.0,36.5673,36.5742,36.5604,36.5742,4800.0
2006-12-27 14:30:00,53.14,53.16,53.14,53.15,8400.0,36.5673,36.5811,36.5673,36.5742,8400.0
2006-12-27 14:35:00,53.15,53.28,53.15,53.28,51300.0,36.5742,36.6636,36.5742,36.6636,51300.0
2006-12-27 14:40:00,53.26,53.31,53.24,53.31,31400.0,36.6499,36.6843,36.6361,36.6843,31400.0
2006-12-27 14:45:00,53.3,53.38,53.28,53.36,58800.0,36.6774,36.7324,36.6636,36.7187,58800.0
2006-12-27 14:50:00,53.37,53.37,53.32,53.36,43000.0,36.7256,36.7256,36.6912,36.7187,43000.0
2006-12-27 14:55:00,53.35,53.36,53.27,53.29,34300.0,36.7118,36.7187,36.6568,36.6705,34300.0
2006-12-27 15:00:00,53.28,53.3,53.26,53.27,16800.0,36.6636,36.6774,36.6499,36.6568,16800.0
2006-12-27 15:05:00,53.28,53.31,53.27,53.31,29000.0,36.6636,36.6843,36.6568,36.6843,29000.0
2006-12-27 15:10:00,53.31,53.39,53.3,53.37,28000.0,36.6843,36.7393,36.6774,36.7256,28000.0
2006-12-27 15:15:00,53.38,53.4,53.34,53.36,32300.0,36.7324,36.7462,36.7049,36.7187,32300.0
2006-12-27 15:20:00,53.37,53.4,53.37,53.39,44500.0,36.7256,36.7462,36.7256,36.7393,44500.0
2006-12-27 15:25:00,53.39,53.45,53.38,53.42,79800.0,36.7393,36.7806,36.7324,36.76,79800.0
2006-12-27 15:30:00,53.41,53.44,53.38,53.4,103300.0,36.7531,36.7737,36.7324,36.7462,103300.0
2006-12-27 15:35:00,53.4,53.45,53.39,53.44,92300.0,36.7462,36.7806,36.7393,36.7737,92300.0
2006-12-27 15:40:00,53.44,53.55,53.43,53.52,124400.0,36.7737,36.8494,36.7669,36.8288,124400.0
2006-12-27 15:45:00,53.51,53.54,53.49,53.5,98100.0,36.8219,36.8425,36.8081,36.815,98100.0
2006-12-27 15:50:00,53.5,53.5,53.41,53.45,69400.0,36.815,36.815,36.7531,36.7806,69400.0
2006-12-27 15:55:00,53.43,53.47,53.4,53.4,111700.0,36.7669,36.7944,36.7462,36.7462,111700.0
2006-12-28 09:30:00,53.17,53.3,53.07,53.09,66900.0,36.5879,36.6774,36.5191,36.5329,66900.0
2006-12-28 09:35:00,53.09,53.21,53.09,53.21,24500.0,36.5329,36.6155,36.5329,36.6155,24500.0
2006-12-28 09:40:00,53.19,53.2,53.11,53.12,32600.0,36.6017,36.6086,36.5467,36.5535,32600.0
2006-12-28 09:45:00,53.11,53.18,53.05,53.09,46100.0,36.5467,36.5948,36.5054,36.5329,46100.0
2006-12-28 09:50:00,53.12,53.18,53.11,53.17,31300.0,36.5535,36.5948,36.5467,36.5879,31300.0
2006-12-28 09:55:00,53.15,53.41,53.14,53.19,34800.0,36.5742,36.7531,36.5673,36.6017,34800.0
2006-12-28 10:00:00,53.2,53.37,53.2,53.21,35500.0,36.6086,36.7256,36.6086,36.6155,35500.0
2006-12-28 10:05:00,53.2,53.31,53.17,53.28,43800.0,36.6086,36.6843,36.5879,36.6636,43800.0
2006-12-28 10:10:00,53.27,53.28,53.15,53.2,26700.0,36.6568,36.6636,36.5742,36.6086,26700.0
2006-12-28 10:15:00,53.2,53.21,53.13,53.15,32400.0,36.6086,36.6155,36.5604,36.5742,32400.0
2006-12-28 10:20:00,53.14,53.21,53.13,53.16,14200.0,36.5673,36.6155,36.5604,36.5811,14200.0
2006-12-28 10:25:00,53.16,53.16,53.05,53.06,28100.0,36.5811,36.5811,36.5054,36.5122,28100.0
2006-12-28 10:30:00,53.06,53.08,53.04,53.05,25600.0,36.5122,36.526,36.4985,36.5054,25600.0
2006-12-28 10:35:00,53.04,53.08,53.0,53.05,35800.0,36.4985,36.526,36.471,36.5054,35800.0
2006-12-28 10:40:00,53.04,53.07,53.04,53.05,13300.0,36.4985,36.5191,36.4985,36.5054,13300.0
2006-12-28 10:45:00,53.07,53.14,53.07,53.13,13000.0,36.5191,36.5673,36.5191,36.5604,13000.0
2006-12-28 10:50:00,53.13,53.13,53.08,53.1,8900.0,36.5604,36.5604,36.526,36.5398,8900.0
2006-12-28 10:55:00,53.09,53.1,53.04,53.04,13800.0,36.5329,36.5398,36.4985,36.4985,13800.0
2006-12-28 11:00:00,53.04,53.06,52.99,53.05,18800.0,36.4985,36.5122,36.4641,36.5054,18800.0
2006-12-28 11:05:00,53.04,53.06,52.99,52.99,22800.0,36.4985,36.5122,36.4641,36.4641,22800.0
2006-12-28 11:10:00,52.99,53.02,52.98,53.02,13800.0,36.4641,36.4847,36.4572,36.4847,13800.0
2006-12-28 11:15:00,53.01,53.01,52.99,53.01,17000.0,36.4778,36.4778,36.4641,36.4778,17000.0
2006-12-28 11:20:00,53.0,53.06,52.99,53.05,42600.0,36.471,36.5122,36.4641,36.5054,42600.0
2006-12-28 11:25:00,53.05,53.06,53.03,53.03,20900.0,36.5054,36.5122,36.4916,36.4916,20900.0
2006-12-28 11:30:00,53.03,53.05,53.03,53.05,7800.0,36.4916,36.5054,36.4916,36.5054,7800.0
2006-12-28 11:35:00,53.04,53.06,53.02,53.05,23500.0,36.4985,36.5122,36.4847,36.5054,23500.0
2006-12-28 11:40:00,53.04,53.1,53.04,53.08,19000.0,36.4985,36.5398,36.4985,36.526,19000.0
2006-12-28 11:45:00,53.07,53.07,53.04,53.06,10600.0,36.5191,36.5191,36.4985,36.5122,10600.0
2006-12-28 11:50:00,53.07,53.09,53.04,53.09,17700.0,36.5191,36.5329,36.4985,36.5329,17700.0
2006-12-28 11:55:00,53.09,53.11,53.06,53.08,9800.0,36.5329,36.5467,36.5122,36.526,9800.0
2006-12-28 12:00:00,53.09,53.11,53.08,53.11,15800.0,36.5329,36.5467,36.526,36.5467,15800.0
2006-12-28 12:05:00,53.1,53.11,53.03,53.05,15200.0,36.5398,36.5467,36.4916,36.5054,15200.0
2006-12-28 12:10:00,53.05,53.12,53.05,53.11,10300.0,36.5054,36.5535,36.5054,36.5467,10300.0
2006-12-28 12:15:00,53.11,53.14,53.1,53.13,10300.0,36.5467,36.5673,36.5398,36.5604,10300.0
2006-12-28 12:20:00,53.14,53.16,53.1,53.11,15900.0,36.5673,36.5811,36.5398,36.5467,15900.0
2006-12-28 12:25:00,53.11,53.16,53.11,53.15,6300.0,36.5467,36.5811,36.5467,36.5742,6300.0
2006-12-28 12:30:00,53.16,53.21,53.16,53.19,12600.0,36.5811,36.6155,36.5811,36.6017,12600.0
2006-12-28 12:35:00,53.19,53.21,53.18,53.18,6300.0,36.6017,36.6155,36.5948,36.5948,6300.0
2006-12-28 12:40:00,53.18,53.19,53.17,53.18,3300.0,36.5948,36.6017,36.5879,36.5948,3300.0
2006-12-28 12:45:00,53.18,53.18,53.1,53.12,19800.0,36.5948,36.5948,36.5398,36.5535,19800.0
2006-12-28 12:50:00,53.12,53.13,53.11,53.13,5400.0,36.5535,36.5604,36.5467,36.5604,5400.0
2006-12-28 12:55:00,53.12,53.13,53.11,53.11,4200.0,36.5535,36.5604,36.5467,36.5467,4200.0
2006-12-28 13:00:00,53.11,53.12,53.1,53.11,4400.0,36.5467,36.5535,36.5398,36.5467,4400.0
2006-12-28 13:05:00,53.1,53.12,53.1,53.11,4200.0,36.5398,36.5535,36.5398,36.5467,4200.0
2006-12-28 13:10:00,53.11,53.16,53.11,53.15,9500.0,36.5467,36.5811,36.5467,36.5742,9500.0
2006-12-28 13:15:00,53.15,53.15,53.12,53.13,7800.0,36.5742,36.5742,36.5535,36.5604,7800.0
2006-12-28 13:20:00,53.12,53.13,53.12,53.12,3600.0,36.5535,36.5604,36.5535,36.5535,3600.0
2006-12-28 13:25:00,53.12,53.13,53.11,53.11,5800.0,36.5535,36.5604,36.5467,36.5467,5800.0
2006-12-28 13:30:00,53.11,53.15,53.11,53.13,19400.0,36.5467,36.5742,36.5467,36.5604,19400.0
2006-12-28 13:35:00,53.13,53.14,53.11,53.11,8000.0,36.5604,36.5673,36.5467,36.5467,8000.0
2006-12-28 13:40:00,53.12,53.12,53.09,53.1,8100.0,36.5535,36.5535,36.5329,36.5398,8100.0
2006-12-28 13:45:00,53.09,53.11,53.06,53.06,8000.0,36.5329,36.5467,36.5122,36.5122,8000.0
2006-12-28 13:50:00,53.07,53.1,53.04,53.07,14400.0,36.5191,36.5398,36.4985,36.5191,14400.0
2006-12-28 13:55:00,53.07,53.11,53.07,53.11,8100.0,36.5191,36.5467,36.5191,36.5467,8100.0
2006-12-28 14:00:00,53.11,53.11,53.1,53.11,11000.0,36.5467,36.5467,36.5398,36.5467,11000.0
2006-12-28 14:05:00,53.11,53.12,53.1,53.1,5500.0,36.5467,36.5535,36.5398,36.5398,5500.0
2006-12-28 14:10:00,53.11,53.21,53.11,53.19,69900.0,36.5467,36.6155,36.5467,36.6017,69900.0
2006-12-28 14:15:00,53.19,53.25,53.19,53.2,16100.0,36.6017,36.643,36.6017,36.6086,16100.0
2006-12-28 14:20:00,53.19,53.19,53.15,53.15,9700.0,36.6017,36.6017,36.5742,36.5742,9700.0
2006-12-28 14:25:00,53.15,53.16,53.14,53.14,3900.0,36.5742,36.5811,36.5673,36.5673,3900.0
2006-12-28 14:30:00,53.15,53.15,53.13,53.13,12900.0,36.5742,36.5742,36.5604,36.5604,12900.0
2006-12-28 14:35:00,53.13,53.13,53.1,53.1,7300.0,36.5604,36.5604,36.5398,36.5398,7300.0
2006-12-28 14:40:00,53.1,53.14,53.1,53.14,17700.0,36.5398,36.5673,36.5398,36.5673,17700.0
2006-12-28 14:45:00,53.13,53.14,53.12,53.12,7200.0,36.5604,36.5673,36.5535,36.5535,7200.0
2006-12-28 14:50:00,53.12,53.12,53.09,53.09,28200.0,36.5535,36.5535,36.5329,36.5329,28200.0
2006-12-28 14:55:00,53.1,53.12,53.09,53.12,8700.0,36.5398,36.5535,36.5329,36.5535,8700.0
2006-12-28 15:00:00,53.13,53.19,53.1,53.11,21700.0,36.5604,36.6017,36.5398,36.5467,21700.0
2006-12-28 15:05:00,53.1,53.12,53.08,53.12,15000.0,36.5398,36.5535,36.526,36.5535,15000.0
2006-12-28 15:10:00,53.13,53.13,53.1,53.11,8600.0,36.5604,36.5604,36.5398,36.5467,8600.0
2006-12-28 15:15:00,53.11,53.12,53.1,53.1,7800.0,36.5467,36.5535,36.5398,36.5398,7800.0
2006-12-28 15:20:00,53.11,53.11,53.08,53.09,20000.0,36.5467,36.5467,36.526,36.5329,20000.0
2006-12-28 15:25:00,53.1,53.12,53.09,53.1,10000.0,36.5398,36.5535,36.5329,36.5398,10000.0
2006-12-28 15:30:00,53.1,53.11,53.08,53.09,7700.0,36.5398,36.5467,36.526,36.5329,7700.0
2006-12-28 15:35:00,53.09,53.12,53.08,53.11,20500.0,36.5329,36.5535,36.526,36.5467,20500.0
2006-12-28 15:40:00,53.11,53.15,53.11,53.13,28800.0,36.5467,36.5742,36.5467,36.5604,28800.0
2006-12-28 15:45:00,53.12,53.14,53.08,53.08,23200.0,36.5535,36.5673,36.526,36.526,23200.0
2006-12-28 15:50:00,53.08,53.12,53.08,53.11,29900.0,36.526,36.5535,36.526,36.5467,29900.0
2006-12-28 15:55:00,53.1,53.14,53.06,53.09,78700.0,36.5398,36.5673,36.5122,36.5329,78700.0
2006-12-29 09:30:00,52.97,52.97,52.66,52.8,65600.0,36.4503,36.4503,36.237,36.3333,65600.0
2006-12-29 09:35:00,52.81,52.88,52.78,52.79,15400.0,36.3402,36.3884,36.3196,36.3264,15400.0
2006-12-29 09:40:00,52.79,52.95,52.78,52.95,29700.0,36.3264,36.4365,36.3196,36.4365,29700.0
2006-12-29 09:45:00,52.96,53.1,52.96,53.04,25800.0,36.4434,36.5398,36.4434,36.4985,25800.0
2006-12-29 09:50:00,53.04,53.23,53.01,53.17,27700.0,36.4985,36.6292,36.4778,36.5879,27700.0
2006-12-29 09:55:00,53.18,53.37,53.18,53.36,38200.0,36.5948,36.7256,36.5948,36.7187,38200.0
2006-12-29 10:00:00,53.36,53.37,53.33,53.35,39700.0,36.7187,36.7256,36.698,36.7118,39700.0
2006-12-29 10:05:00,53.34,53.38,53.34,53.35,37800.0,36.7049,36.7324,36.7049,36.7118,37800.0
2006-12-29 10:10:00,53.35,53.38,53.33,53.38,24300.0,36.7118,36.7324,36.698,36.7324,24300.0
2006-12-29 10:15:00,53.37,53.39,53.33,53.36,14900.0,36.7256,36.7393,36.698,36.7187,14900.0
2006-12-29 10:20:00,53.36,53.36,53.32,53.33,3900.0,36.7187,36.7187,36.6912,36.698,3900.0
2006-12-29 10:25:00,53.32,53.33,53.25,53.29,17500.0,36.6912,36.698,36.643,36.6705,17500.0
2006-12-29 10:30:00,53.3,53.31,53.27,53.28,10600.0,36.6774,36.6843,36.6568,36.6636,10600.0
2006-12-29 10:35:00,53.28,53.3,53.2,53.2,5400.0,36.6636,36.6774,36.6086,36.6086,5400.0
2006-12-29 10:40:00,53.21,53.21,53.03,53.05,40600.0,36.6155,36.6155,36.4916,36.5054,40600.0
2006-12-29 10:45:00,53.05,53.06,53.02,53.05,10600.0,36.5054,36.5122,36.4847,36.5054,10600.0
2006-12-29 10:50:00,53.06,53.11,53.06,53.09,9500.0,36.5122,36.5467,36.5122,36.5329,9500.0
2006-12-29 10:55:00,53.09,53.11,53.08,53.08,3700.0,36.5329,36.5467,36.526,36.526,3700.0
2006-12-29 11:00:00,53.08,53.08,53.0,53.0,15600.0,36.526,36.526,36.471,36.471,15600.0
2006-12-29 11:05:00,53.0,53.01,52.99,53.0,15600.0,36.471,36.4778,36.4641,36.471,15600.0
2006-12-29 11:10:00,52.99,53.0,52.98,52.98,11900.0,36.4641,36.471,36.4572,36.4572,11900.0
2006-12-29 11:15:00,52.98,53.0,52.97,53.0,13400.0,36.4572,36.471,36.4503,36.471,13400.0
2006-12-29 11:20:00,53.0,53.0,52.98,52.99,4400.0,36.471,36.471,36.4572,36.4641,4400.0
2006-12-29 11:25:00,52.98,53.0,52.97,52.97,7000.0,36.4572,36.471,36.4503,36.4503,7000.0
2006-12-29 11:30:00,52.98,53.0,52.98,53.0,9400.0,36.4572,36.471,36.4572,36.471,9400.0
2006-12-29 11:35:00,53.01,53.01,52.99,52.99,6100.0,36.4778,36.4778,36.4641,36.4641,6100.0
2006-12-29 11:40:00,53.0,53.05,53.0,53.05,23400.0,36.471,36.5054,36.471,36.5054,23400.0
2006-12-29 11:45:00,53.04,53.06,53.04,53.05,5100.0,36.4985,36.5122,36.4985,36.5054,5100.0
2006-12-29 11:50:00,53.05,53.08,53.05,53.06,11500.0,36.5054,36.526,36.5054,36.5122,11500.0
2006-12-29 11:55:00,53.06,53.07,53.05,53.06,34600.0,36.5122,36.5191,36.5054,36.5122,34600.0
2006-12-29 12:00:00,53.06,53.07,53.06,53.06,14200.0,36.5122,36.5191,36.5122,36.5122,14200.0
2006-12-29 12:05:00,53.06,53.07,53.06,53.06,8500.0,36.5122,36.5191,36.5122,36.5122,8500.0
2006-12-29 12:10:00,53.06,53.07,53.04,53.04,9100.0,36.5122,36.5191,36.4985,36.4985,9100.0
2006-12-29 12:15:00,53.05,53.06,53.05,53.05,3100.0,36.5054,36.5122,36.5054,36.5054,3100.0
2006-12-29 12:20:00,53.05,53.06,53.04,53.05,2900.0,36.5054,36.5122,36.4985,36.5054,2900.0
2006-12-29 12:25:00,53.06,53.06,53.04,53.05,11200.0,36.5122,36.5122,36.4985,36.5054,11200.0
2006-12-29 12:30:00,53.05,53.06,53.03,53.05,29000.0,36.5054,36.5122,36.4916,36.5054,29000.0
2006-12-29 12:35:00,53.05,53.06,53.04,53.05,9000.0,36.5054,36.5122,36.4985,36.5054,9000.0
2006-12-29 12:40:00,53.04,53.06,53.03,53.04,7500.0,36.4985,36.5122,36.4916,36.4985,7500.0
2006-12-29 12:45:00,53.04,53.05,53.04,53.04,6000.0,36.4985,36.5054,36.4985,36.4985,6000.0
2006-12-29 12:50:00,53.04,53.05,53.04,53.04,23400.0,36.4985,36.5054,36.4985,36.4985,23400.0
2006-12-29 12:55:00,53.04,53.06,53.04,53.06,17800.0,36.4985,36.5122,36.4985,36.5122,17800.0
2006-12-29 13:00:00,53.06,53.06,53.05,53.06,2600.0,36.5122,36.5122,36.5054,36.5122,2600.0
2006-12-29 13:05:00,53.05,53.05,53.01,53.01,16600.0,36.5054,36.5054,36.4778,36.4778,16600.0
2006-12-29 13:10:00,53.01,53.02,52.96,52.96,8400.0,36.4778,36.4847,36.4434,36.4434,8400.0
2006-12-29 13:15:00,52.96,52.98,52.96,52.97,23000.0,36.4434,36.4572,36.4434,36.4503,23000.0
2006-12-29 13:20:00,52.97,52.97,52.97,52.97,1700.0,36.4503,36.4503,36.4503,36.4503,1700.0
2006-12-29 13:25:00,52.98,53.0,52.97,52.98,7700.0,36.4572,36.471,36.4503,36.4572,7700.0
2006-12-29 13:30:00,52.98,52.99,52.98,52.98,5600.0,36.4572,36.4641,36.4572,36.4572,5600.0
2006-12-29 13:35:00,52.98,53.01,52.98,53.0,12900.0,36.4572,36.4778,36.4572,36.471,12900.0
2006-12-29 13:40:00,53.0,53.06,53.0,53.06,13700.0,36.471,36.5122,36.471,36.5122,13700.0
2006-12-29 13:45:00,53.06,53.06,53.03,53.05,14600.0,36.5122,36.5122,36.4916,36.5054,14600.0
2006-12-29 13:50:00,53.05,53.06,53.05,53.05,9500.0,36.5054,36.5122,36.5054,36.5054,9500.0
2006-12-29 13:55:00,53.06,53.06,53.02,53.02,11600.0,36.5122,36.5122,36.4847,36.4847,11600.0
2006-12-29 14:00:00,53.02,53.03,53.0,53.01,9700.0,36.4847,36.4916,36.471,36.4778,9700.0
2006-12-29 14:05:00,53.02,53.02,53.0,53.0,5000.0,36.4847,36.4847,36.471,36.471,5000.0
2006-12-29 14:10:00,53.01,53.04,53.0,53.02,3500.0,36.4778,36.4985,36.471,36.4847,3500.0
2006-12-29 14:15:00,53.03,53.04,53.01,53.01,12500.0,36.4916,36.4985,36.4778,36.4778,12500.0
2006-12-29 14:20:00,53.01,53.02,52.99,53.01,3100.0,36.4778,36.4847,36.4641,36.4778,3100.0
2006-12-29 14:25:00,53.01,53.01,52.98,52.99,9200.0,36.4778,36.4778,36.4572,36.4641,9200.0
2006-12-29 14:30:00,52.99,52.99,52.92,52.98,29600.0,36.4641,36.4641,36.4159,36.4572,29600.0
2006-12-29 14:35:00,52.97,53.0,52.96,53.0,6700.0,36.4503,36.471,36.4434,36.471,6700.0
2006-12-29 14:40:00,53.0,53.01,52.99,52.99,2300.0,36.471,36.4778,36.4641,36.4641,2300.0
2006-12-29 14:45:00,53.0,53.02,52.99,53.01,7800.0,36.471,36.4847,36.4641,36.4778,7800.0
2006-12-29 14:50:00,53.0,53.01,52.99,52.99,7200.0,36.471,36.4778,36.4641,36.4641,7200.0
2006-12-29 14:55:00,52.99,53.02,52.99,53.02,5400.0,36.4641,36.4847,36.4641,36.4847,5400.0
2006-12-29 15:00:00,53.01,53.02,52.99,53.0,5000.0,36.4778,36.4847,36.4641,36.471,5000.0
2006-12-29 15:05:00,53.0,53.02,52.99,53.0,11200.0,36.471,36.4847,36.4641,36.471,11200.0
2006-12-29 15:10:00,53.0,53.0,52.99,52.99,6100.0,36.471,36.471,36.4641,36.4641,6100.0
2006-12-29 15:15:00,52.99,53.0,52.99,52.99,4600.0,36.4641,36.471,36.4641,36.4641,4600.0
2006-12-29 15:20:00,53.0,53.0,52.93,52.95,32500.0,36.471,36.471,36.4228,36.4365,32500.0
2006-12-29 15:25:00,52.95,52.95,52.76,52.82,51300.0,36.4365,36.4365,36.3058,36.3471,51300.0
2006-12-29 15:30:00,52.83,52.91,52.79,52.82,32600.0,36.354,36.409,36.3264,36.3471,32600.0
2006-12-29 15:35:00,52.83,52.89,52.81,52.86,26900.0,36.354,36.3953,36.3402,36.3746,26900.0
2006-12-29 15:40:00,52.86,52.92,52.83,52.87,26200.0,36.3746,36.4159,36.354,36.3815,26200.0
2006-12-29 15:45:00,52.87,52.91,52.85,52.9,29100.0,36.3815,36.409,36.3677,36.4021,29100.0
2006-12-29 15:50:00,52.91,52.93,52.89,52.89,19600.0,36.409,36.4228,36.3953,36.3953,19600.0
2006-12-29 15:55:00,52.89,52.89,52.81,52.82,94100.0,36.3953,36.3953,36.3402,36.3471,94100.0
2007-01-03 09:30:00,53.35,53.9,53.26,53.86,146400.0,36.7118,37.0903,36.6499,37.0627,146400.0
2007-01-03 09:35:00,53.88,54.0,53.85,53.93,115400.0,37.0765,37.1591,37.0559,37.1109,115400.0
2007-01-03 09:40:00,53.92,53.95,53.71,53.8,76700.0,37.104,37.1247,36.9595,37.0215,76700.0
2007-01-03 09:45:00,53.81,53.9,53.68,53.68,42100.0,37.0283,37.0903,36.9389,36.9389,42100.0
2007-01-03 09:50:00,53.67,53.69,53.48,53.63,85700.0,36.932,36.9458,36.8013,36.9045,85700.0
2007-01-03 09:55:00,53.64,53.66,53.38,53.41,64100.0,36.9114,36.9251,36.7324,36.7531,64100.0
2007-01-03 10:00:00,53.38,53.66,53.32,53.49,57900.0,36.7324,36.9251,36.6912,36.8081,57900.0
2007-01-03 10:05:00,53.51,53.56,53.35,53.51,38000.0,36.8219,36.8563,36.7118,36.8219,38000.0
2007-01-03 10:10:00,53.53,53.66,53.47,53.66,32100.0,36.8357,36.9251,36.7944,36.9251,32100.0
2007-01-03 10:15:00,53.66,53.67,53.64,53.64,33000.0,36.9251,36.932,36.9114,36.9114,33000.0
2007-01-03 10:20:00,53.66,53.66,53.61,53.63,38400.0,36.9251,36.9251,36.8907,36.9045,38400.0
2007-01-03 10:25:00,53.65,53.86,53.64,53.86,77800.0,36.9182,37.0627,36.9114,37.0627,77800.0
2007-01-03 10:30:00,53.86,53.95,53.86,53.95,56600.0,37.0627,37.1247,37.0627,37.1247,56600.0
2007-01-03 10:35:00,53.95,53.99,53.92,53.93,36400.0,37.1247,37.1522,37.104,37.1109,36400.0
2007-01-03 10:40:00,53.94,54.05,53.92,54.05,58300.0,37.1178,37.1935,37.104,37.1935,58300.0
2007-01-03 10:45:00,54.05,54.09,53.98,54.06,36300.0,37.1935,37.221,37.1453,37.2004,36300.0
2007-01-03 10:50:00,54.04,54.04,53.89,53.91,51500.0,37.1866,37.1866,37.0834,37.0972,51500.0
2007-01-03 10:55:00,53.91,53.91,53.87,53.88,23500.0,37.0972,37.0972,37.0696,37.0765,23500.0
2007-01-03 11:00:00,53.88,53.89,53.86,53.88,26000.0,37.0765,37.0834,37.0627,37.0765,26000.0
2007-01-03 11:05:00,53.87,53.88,53.81,53.82,26400.0,37.0696,37.0765,37.0283,37.0352,26400.0
2007-01-03 11:10:00,53.81,53.82,53.78,53.81,20200.0,37.0283,37.0352,37.0077,37.0283,20200.0
2007-01-03 11:15:00,53.81,53.86,53.81,53.81,28500.0,37.0283,37.0627,37.0283,37.0283,28500.0
2007-01-03 11:20:00,53.82,53.82,53.79,53.81,14900.0,37.0352,37.0352,37.0146,37.0283,14900.0
2007-01-03 11:25:00,53.81,53.82,53.8,53.82,17200.0,37.0283,37.0352,37.0215,37.0352,17200.0
2007-01-03 11:30:00,53.81,53.83,53.81,53.81,20900.0,37.0283,37.0421,37.0283,37.0283,20900.0
2007-01-03 11:35:00,53.81,53.82,53.8,53.8,18500.0,37.0283,37.0352,37.0215,37.0215,18500.0
2007-01-03 11:40:00,53.81,53.81,53.8,53.8,12600.0,37.0283,37.0283,37.0215,37.0215,12600.0
2007-01-03 11:45:00,53.81,53.83,53.8,53.8,13000.0,37.0283,37.0421,37.0215,37.0215,13000.0
2007-01-03 11:50:00,53.81,53.81,53.8,53.81,10600.0,37.0283,37.0283,37.0215,37.0283,10600.0
2007-01-03 11:55:00,53.81,53.81,53.8,53.8,21100.0,37.0283,37.0283,37.0215,37.0215,21100.0
2007-01-03 12:00:00,53.81,53.81,53.79,53.81,21800.0,37.0283,37.0283,37.0146,37.0283,21800.0
2007-01-03 12:05:00,53.8,53.81,53.75,53.75,23600.0,37.0215,37.0283,36.9871,36.9871,23600.0
2007-01-03 12:10:00,53.75,53.77,53.67,53.7,49600.0,36.9871,37.0008,36.932,36.9526,49600.0
2007-01-03 12:15:00,53.7,53.72,53.69,53.71,15700.0,36.9526,36.9664,36.9458,36.9595,15700.0
2007-01-03 12:20:00,53.7,53.73,53.7,53.72,21500.0,36.9526,36.9733,36.9526,36.9664,21500.0
2007-01-03 12:25:00,53.73,53.73,53.63,53.64,21400.0,36.9733,36.9733,36.9045,36.9114,21400.0
2007-01-03 12:30:00,53.64,53.64,53.59,53.59,13600.0,36.9114,36.9114,36.877,36.877,13600.0
2007-01-03 12:35:00,53.6,53.6,53.56,53.57,10200.0,36.8838,36.8838,36.8563,36.8632,10200.0
2007-01-03 12:40:00,53.56,53.71,53.54,53.71,30400.0,36.8563,36.9595,36.8425,36.9595,30400.0
2007-01-03 12:45:00,53.7,53.75,53.66,53.68,41300.0,36.9526,36.9871,36.9251,36.9389,41300.0
2007-01-03 12:50:00,53.68,53.7,53.67,53.67,18000.0,36.9389,36.9526,36.932,36.932,18000.0
2007-01-03 12:55:00,53.67,53.7,53.64,53.68,16700.0,36.932,36.9526,36.9114,36.9389,16700.0
2007-01-03 13:00:00,53.68,53.7,53.68,53.7,11400.0,36.9389,36.9526,36.9389,36.9526,11400.0
2007-01-03 13:05:00,53.69,53.7,53.68,53.68,14300.0,36.9458,36.9526,36.9389,36.9389,14300.0
2007-01-03 13:10:00,53.67,53.68,53.63,53.63,13800.0,36.932,36.9389,36.9045,36.9045,13800.0
2007-01-03 13:15:00,53.65,53.65,53.55,53.57,20100.0,36.9182,36.9182,36.8494,36.8632,20100.0
2007-01-03 13:20:00,53.55,53.58,53.55,53.55,20700.0,36.8494,36.8701,36.8494,36.8494,20700.0
2007-01-03 13:25:00,53.55,53.55,53.37,53.41,53100.0,36.8494,36.8494,36.7256,36.7531,53100.0
2007-01-03 13:30:00,53.41,53.41,53.36,53.38,25000.0,36.7531,36.7531,36.7187,36.7324,25000.0
2007-01-03 13:35:00,53.37,53.37,53.26,53.26,34300.0,36.7256,36.7256,36.6499,36.6499,34300.0
2007-01-03 13:40:00,53.26,53.34,53.25,53.28,35800.0,36.6499,36.7049,36.643,36.6636,35800.0
2007-01-03 13:45:00,53.28,53.32,53.17,53.22,37400.0,36.6636,36.6912,36.5879,36.6223,37400.0
2007-01-03 13:50:00,53.23,53.29,53.22,53.27,17400.0,36.6292,36.6705,36.6223,36.6568,17400.0
2007-01-03 13:55:00,53.26,53.29,53.2,53.2,28800.0,36.6499,36.6705,36.6086,36.6086,28800.0
2007-01-03 14:00:00,53.2,53.38,53.05,53.07,79600.0,36.6086,36.7324,36.5054,36.5191,79600.0
2007-01-03 14:05:00,53.07,53.11,52.91,52.95,80100.0,36.5191,36.5467,36.409,36.4365,80100.0
2007-01-03 14:10:00,52.96,52.96,52.46,52.61,156800.0,36.4434,36.4434,36.0994,36.2026,156800.0
2007-01-03 14:15:00,52.61,52.68,52.5,52.65,112700.0,36.2026,36.2508,36.1269,36.2301,112700.0
2007-01-03 14:20:00,52.65,52.89,52.62,52.89,60200.0,36.2301,36.3953,36.2095,36.3953,60200.0
2007-01-03 14:25:00,52.87,52.91,52.8,52.8,67700.0,36.3815,36.409,36.3333,36.3333,67700.0
2007-01-03 14:30:00,52.81,52.86,52.76,52.78,97600.0,36.3402,36.3746,36.3058,36.3196,97600.0
2007-01-03 14:35:00,52.78,52.83,52.66,52.72,50600.0,36.3196,36.354,36.237,36.2783,50600.0
2007-01-03 14:40:00,52.72,52.78,52.56,52.57,55600.0,36.2783,36.3196,36.1682,36.1751,55600.0
2007-01-03 14:45:00,52.57,52.57,52.44,52.53,114900.0,36.1751,36.1751,36.0856,36.1475,114900.0
2007-01-03 14:50:00,52.51,52.57,52.48,52.55,73700.0,36.1338,36.1751,36.1131,36.1613,73700.0
2007-01-03 14:55:00,52.55,52.58,52.43,52.5,38300.0,36.1613,36.1819,36.0787,36.1269,38300.0
2007-01-03 15:00:00,52.5,52.59,52.47,52.57,27900.0,36.1269,36.1888,36.1062,36.1751,27900.0
2007-01-03 15:05:00,52.58,52.72,52.57,52.66,87800.0,36.1819,36.2783,36.1751,36.237,87800.0
2007-01-03 15:10:00,52.67,52.72,52.61,52.65,66100.0,36.2439,36.2783,36.2026,36.2301,66100.0
2007-01-03 15:15:00,52.65,52.65,52.6,52.6,29900.0,36.2301,36.2301,36.1957,36.1957,29900.0
2007-01-03 15:20:00,52.61,52.63,52.57,52.63,28600.0,36.2026,36.2163,36.1751,36.2163,28600.0
2007-01-03 15:25:00,52.63,52.67,52.55,52.56,47100.0,36.2163,36.2439,36.1613,36.1682,47100.0
2007-01-03 15:30:00,52.58,52.59,52.5,52.53,77700.0,36.1819,36.1888,36.1269,36.1475,77700.0
2007-01-03 15:35:00,52.54,52.62,52.53,52.62,37800.0,36.1544,36.2095,36.1475,36.2095,37800.0
2007-01-03 15:40:00,52.61,52.7,52.61,52.67,37300.0,36.2026,36.2645,36.2026,36.2439,37300.0
2007-01-03 15:45:00,52.67,52.72,52.64,52.7,50400.0,36.2439,36.2783,36.2232,36.2645,50400.0
2007-01-03 15:50:00,52.7,52.81,52.69,52.8,95800.0,36.2645,36.3402,36.2576,36.3333,95800.0
2007-01-03 15:55:00,52.79,52.82,52.72,52.82,83100.0,36.3264,36.3471,36.2783,36.3471,83100.0
2007-01-04 09:30:00,53.49,53.58,53.02,53.12,201100.0,36.8081,36.8701,36.4847,36.5535,201100.0
2007-01-04 09:35:00,53.12,53.47,53.08,53.4,101900.0,36.5535,36.7944,36.526,36.7462,101900.0
2007-01-04 09:40:00,53.35,53.53,53.35,53.49,79800.0,36.7118,36.8357,36.7118,36.8081,79800.0
2007-01-04 09:45:00,53.48,53.9,53.46,53.8,96000.0,36.8013,37.0903,36.7875,37.0215,96000.0
2007-01-04 09:50:00,53.8,53.81,53.69,53.75,86800.0,37.0215,37.0283,36.9458,36.9871,86800.0
2007-01-04 09:55:00,53.75,53.98,53.72,53.9,122200.0,36.9871,37.1453,36.9664,37.0903,122200.0
2007-01-04 10:00:00,53.91,53.93,53.54,53.54,89100.0,37.0972,37.1109,36.8425,36.8425,89100.0
2007-01-04 10:05:00,53.52,53.6,53.39,53.51,81100.0,36.8288,36.8838,36.7393,36.8219,81100.0
2007-01-04 10:10:00,53.5,53.53,53.37,53.38,28400.0,36.815,36.8357,36.7256,36.7324,28400.0
2007-01-04 10:15:00,53.37,53.63,53.33,53.58,25500.0,36.7256,36.9045,36.698,36.8701,25500.0
2007-01-04 10:20:00,53.58,53.62,53.47,53.47,23700.0,36.8701,36.8976,36.7944,36.7944,23700.0
2007-01-04 10:25:00,53.47,53.48,53.3,53.35,32800.0,36.7944,36.8013,36.6774,36.7118,32800.0
2007-01-04 10:30:00,53.35,53.62,53.3,53.55,45200.0,36.7118,36.8976,36.6774,36.8494,45200.0
2007-01-04 10:35:00,53.51,53.59,53.46,53.47,31300.0,36.8219,36.877,36.7875,36.7944,31300.0
2007-01-04 10:40:00,53.47,53.67,53.46,53.62,32700.0,36.7944,36.932,36.7875,36.8976,32700.0
2007-01-04 10:45:00,53.62,53.84,53.58,53.81,52700.0,36.8976,37.049,36.8701,37.0283,52700.0
2007-01-04 10:50:00,53.81,54.0,53.81,53.86,80100.0,37.0283,37.1591,37.0283,37.0627,80100.0
2007-01-04 10:55:00,53.86,53.95,53.85,53.93,88800.0,37.0627,37.1247,37.0559,37.1109,88800.0
2007-01-04 11:00:00,53.91,54.0,53.86,53.99,53200.0,37.0972,37.1591,37.0627,37.1522,53200.0
2007-01-04 11:05:00,53.99,54.0,53.93,53.95,17600.0,37.1522,37.1591,37.1109,37.1247,17600.0
2007-01-04 11:10:00,53.94,53.94,53.84,53.87,31800.0,37.1178,37.1178,37.049,37.0696,31800.0
2007-01-04 11:15:00,53.85,53.92,53.85,53.92,29200.0,37.0559,37.104,37.0559,37.104,29200.0
2007-01-04 11:20:00,53.91,53.91,53.83,53.83,50200.0,37.0972,37.0972,37.0421,37.0421,50200.0
2007-01-04 11:25:00,53.83,53.85,53.8,53.83,28400.0,37.0421,37.0559,37.0215,37.0421,28400.0
2007-01-04 11:30:00,53.83,53.88,53.83,53.88,39000.0,37.0421,37.0765,37.0421,37.0765,39000.0
2007-01-04 11:35:00,53.88,53.93,53.86,53.88,33600.0,37.0765,37.1109,37.0627,37.0765,33600.0
2007-01-04 11:40:00,53.89,53.91,53.86,53.89,56200.0,37.0834,37.0972,37.0627,37.0834,56200.0
2007-01-04 11:45:00,53.88,53.94,53.83,53.93,35100.0,37.0765,37.1178,37.0421,37.1109,35100.0
2007-01-04 11:50:00,53.91,53.95,53.9,53.9,17200.0,37.0972,37.1247,37.0903,37.0903,17200.0
2007-01-04 11:55:00,53.91,53.91,53.87,53.89,21200.0,37.0972,37.0972,37.0696,37.0834,21200.0
2007-01-04 12:00:00,53.87,53.92,53.87,53.9,15300.0,37.0696,37.104,37.0696,37.0903,15300.0
2007-01-04 12:05:00,53.9,53.9,53.87,53.9,26500.0,37.0903,37.0903,37.0696,37.0903,26500.0
2007-01-04 12:10:00,53.9,53.96,53.89,53.94,22900.0,37.0903,37.1316,37.0834,37.1178,22900.0
2007-01-04 12:15:00,53.94,53.95,53.89,53.89,19400.0,37.1178,37.1247,37.0834,37.0834,19400.0
2007-01-04 12:20:00,53.9,53.97,53.89,53.94,25600.0,37.0903,37.1384,37.0834,37.1178,25600.0
2007-01-04 12:25:00,53.93,53.94,53.84,53.86,16700.0,37.1109,37.1178,37.049,37.0627,16700.0
2007-01-04 12:30:00,53.84,53.92,53.82,53.92,19400.0,37.049,37.104,37.0352,37.104,19400.0
2007-01-04 12:35:00,53.91,53.95,53.91,53.91,16700.0,37.0972,37.1247,37.0972,37.0972,16700.0
2007-01-04 12:40:00,53.91,53.91,53.87,53.88,9700.0,37.0972,37.0972,37.0696,37.0765,9700.0
2007-01-04 12:45:00,53.87,53.89,53.86,53.87,10900.0,37.0696,37.0834,37.0627,37.0696,10900.0
2007-01-04 12:50:00,53.88,53.92,53.88,53.91,22200.0,37.0765,37.104,37.0765,37.0972,22200.0
2007-01-04 12:55:00,53.92,53.96,53.91,53.95,18200.0,37.104,37.1316,37.0972,37.1247,18200.0
2007-01-04 13:00:00,53.95,53.96,53.93,53.94,13200.0,37.1247,37.1316,37.1109,37.1178,13200.0
2007-01-04 13:05:00,53.92,53.93,53.91,53.91,4900.0,37.104,37.1109,37.0972,37.0972,4900.0
2007-01-04 13:10:00,53.92,53.95,53.9,53.93,21700.0,37.104,37.1247,37.0903,37.1109,21700.0
2007-01-04 13:15:00,53.94,54.04,53.94,54.01,52100.0,37.1178,37.1866,37.1178,37.166,52100.0
2007-01-04 13:20:00,54.01,54.02,53.96,53.97,44300.0,37.166,37.1728,37.1316,37.1384,44300.0
2007-01-04 13:25:00,53.97,54.0,53.93,54.0,83100.0,37.1384,37.1591,37.1109,37.1591,83100.0
2007-01-04 13:30:00,53.98,54.02,53.94,53.99,17200.0,37.1453,37.1728,37.1178,37.1522,17200.0
2007-01-04 13:35:00,53.99,54.08,53.99,54.05,59400.0,37.1522,37.2141,37.1522,37.1935,59400.0
2007-01-04 13:40:00,54.06,54.06,53.97,53.97,24700.0,37.2004,37.2004,37.1384,37.1384,24700.0
2007-01-04 13:45:00,53.97,53.97,53.9,53.93,22400.0,37.1384,37.1384,37.0903,37.1109,22400.0
2007-01-04 13:50:00,53.93,53.97,53.92,53.95,27600.0,37.1109,37.1384,37.104,37.1247,27600.0
2007-01-04 13:55:00,53.94,54.08,53.94,54.06,17500.0,37.1178,37.2141,37.1178,37.2004,17500.0
2007-01-04 14:00:00,54.08,54.1,53.98,54.0,23300.0,37.2141,37.2279,37.1453,37.1591,23300.0
2007-01-04 14:05:00,53.99,54.01,53.91,53.92,35100.0,37.1522,37.166,37.0972,37.104,35100.0
2007-01-04 14:10:00,53.93,53.98,53.9,53.93,29800.0,37.1109,37.1453,37.0903,37.1109,29800.0
2007-01-04 14:15:00,53.92,54.01,53.92,53.96,14300.0,37.104,37.166,37.104,37.1316,14300.0
2007-01-04 14:20:00,53.95,53.96,53.9,53.92,20500.0,37.1247,37.1316,37.0903,37.104,20500.0
2007-01-04 14:25:00,53.92,53.95,53.91,53.95,10500.0,37.104,37.1247,37.0972,37.1247,10500.0
2007-01-04 14:30:00,53.94,54.1,53.94,54.03,48900.0,37.1178,37.2279,37.1178,37.1797,48900.0
2007-01-04 14:35:00,54.05,54.05,53.86,53.87,52000.0,37.1935,37.1935,37.0627,37.0696,52000.0
2007-01-04 14:40:00,53.88,54.07,53.88,54.0,30000.0,37.0765,37.2073,37.0765,37.1591,30000.0
2007-01-04 14:45:00,54.01,54.06,53.96,54.06,77500.0,37.166,37.2004,37.1316,37.2004,77500.0
2007-01-04 14:50:00,54.08,54.21,54.08,54.17,57500.0,37.2141,37.3036,37.2141,37.2761,57500.0
2007-01-04 14:55:00,54.16,54.21,54.13,54.21,19300.0,37.2692,37.3036,37.2485,37.3036,19300.0
2007-01-04 15:00:00,54.18,54.22,54.03,54.04,50000.0,37.283,37.3105,37.1797,37.1866,50000.0
2007-01-04 15:05:00,54.06,54.1,53.98,53.99,45900.0,37.2004,37.2279,37.1453,37.1522,45900.0
2007-01-04 15:10:00,53.99,54.05,53.97,53.97,24500.0,37.1522,37.1935,37.1384,37.1384,24500.0
2007-01-04 15:15:00,53.97,54.0,53.95,53.99,38500.0,37.1384,37.1591,37.1247,37.1522,38500.0
2007-01-04 15:20:00,53.99,54.02,53.97,54.0,33600.0,37.1522,37.1728,37.1384,37.1591,33600.0
2007-01-04 15:25:00,53.99,54.07,53.99,54.04,48100.0,37.1522,37.2073,37.1522,37.1866,48100.0
2007-01-04 15:30:00,54.04,54.2,54.02,54.17,115600.0,37.1866,37.2967,37.1728,37.2761,115600.0
2007-01-04 15:35:00,54.16,54.18,54.08,54.14,81700.0,37.2692,37.283,37.2141,37.2554,81700.0
2007-01-04 15:40:00,54.14,54.2,54.05,54.05,94300.0,37.2554,37.2967,37.1935,37.1935,94300.0
2007-01-04 15:45:00,54.06,54.1,53.99,54.0,108600.0,37.2004,37.2279,37.1522,37.1591,108600.0
2007-01-04 15:50:00,54.0,54.05,54.0,54.01,86200.0,37.1591,37.1935,37.1591,37.166,86200.0
2007-01-04 15:55:00,54.01,54.1,53.99,54.09,218500.0,37.166,37.2279,37.1522,37.221,218500.0
2007-01-05 09:30:00,54.15,54.24,53.86,53.86,117000.0,37.2623,37.3242,37.0627,37.0627,117000.0
2007-01-05 09:35:00,53.86,54.16,53.85,53.95,42900.0,37.0627,37.2692,37.0559,37.1247,42900.0
2007-01-05 09:40:00,53.92,53.95,53.78,53.78,53200.0,37.104,37.1247,37.0077,37.0077,53200.0
2007-01-05 09:45:00,53.78,53.83,53.65,53.65,64600.0,37.0077,37.0421,36.9182,36.9182,64600.0
2007-01-05 09:50:00,53.65,53.69,53.52,53.67,42000.0,36.9182,36.9458,36.8288,36.932,42000.0
2007-01-05 09:55:00,53.68,53.72,53.52,53.58,55100.0,36.9389,36.9664,36.8288,36.8701,55100.0
2007-01-05 10:00:00,53.57,53.7,53.55,53.6,114300.0,36.8632,36.9526,36.8494,36.8838,114300.0
2007-01-05 10:05:00,53.62,53.69,53.6,53.69,58100.0,36.8976,36.9458,36.8838,36.9458,58100.0
2007-01-05 10:10:00,53.67,53.7,53.5,53.57,59100.0,36.932,36.9526,36.815,36.8632,59100.0
2007-01-05 10:15:00,53.56,53.63,53.46,53.6,39000.0,36.8563,36.9045,36.7875,36.8838,39000.0
2007-01-05 10:20:00,53.6,53.65,53.57,53.6,17900.0,36.8838,36.9182,36.8632,36.8838,17900.0
2007-01-05 10:25:00,53.61,53.62,53.51,53.59,18400.0,36.8907,36.8976,36.8219,36.877,18400.0
2007-01-05 10:30:00,53.6,53.6,53.56,53.56,12900.0,36.8838,36.8838,36.8563,36.8563,12900.0
2007-01-05 10:35:00,53.55,53.64,53.54,53.62,21600.0,36.8494,36.9114,36.8425,36.8976,21600.0
2007-01-05 10:40:00,53.64,53.65,53.57,53.6,22400.0,36.9114,36.9182,36.8632,36.8838,22400.0
2007-01-05 10:45:00,53.6,53.62,53.53,53.59,27800.0,36.8838,36.8976,36.8357,36.877,27800.0
2007-01-05 10:50:00,53.57,53.65,53.56,53.64,11400.0,36.8632,36.9182,36.8563,36.9114,11400.0
2007-01-05 10:55:00,53.63,53.67,53.6,53.64,25600.0,36.9045,36.932,36.8838,36.9114,25600.0
2007-01-05 11:00:00,53.64,53.67,53.62,53.62,14100.0,36.9114,36.932,36.8976,36.8976,14100.0
2007-01-05 11:05:00,53.62,53.64,53.5,53.52,45100.0,36.8976,36.9114,36.815,36.8288,45100.0
2007-01-05 11:10:00,53.51,53.52,53.28,53.44,57900.0,36.8219,36.8288,36.6636,36.7737,57900.0
2007-01-05 11:15:00,53.44,53.51,53.43,53.44,41100.0,36.7737,36.8219,36.7669,36.7737,41100.0
2007-01-05 11:20:00,53.44,53.46,53.35,53.36,19700.0,36.7737,36.7875,36.7118,36.7187,19700.0
2007-01-05 11:25:00,53.37,53.39,53.2,53.22,49400.0,36.7256,36.7393,36.6086,36.6223,49400.0
2007-01-05 11:30:00,53.21,53.39,53.2,53.35,18900.0,36.6155,36.7393,36.6086,36.7118,18900.0
2007-01-05 11:35:00,53.36,53.4,53.33,53.34,14700.0,36.7187,36.7462,36.698,36.7049,14700.0
2007-01-05 11:40:00,53.34,53.36,53.27,53.31,11100.0,36.7049,36.7187,36.6568,36.6843,11100.0
2007-01-05 11:45:00,53.33,53.34,53.31,53.33,8500.0,36.698,36.7049,36.6843,36.698,8500.0
2007-01-05 11:50:00,53.31,53.38,53.25,53.27,52200.0,36.6843,36.7324,36.643,36.6568,52200.0
2007-01-05 11:55:00,53.28,53.32,53.27,53.31,33100.0,36.6636,36.6912,36.6568,36.6843,33100.0
2007-01-05 12:00:00,53.3,53.33,53.29,53.31,40400.0,36.6774,36.698,36.6705,36.6843,40400.0
2007-01-05 12:05:00,53.3,53.38,53.3,53.35,10000.0,36.6774,36.7324,36.6774,36.7118,10000.0
2007-01-05 12:10:00,53.36,53.36,53.33,53.34,20500.0,36.7187,36.7187,36.698,36.7049,20500.0
2007-01-05 12:15:00,53.33,53.35,53.31,53.35,8500.0,36.698,36.7118,36.6843,36.7118,8500.0
2007-01-05 12:20:00,53.35,53.35,53.31,53.35,21300.0,36.7118,36.7118,36.6843,36.7118,21300.0
2007-01-05 12:25:00,53.33,53.35,53.3,53.31,41400.0,36.698,36.7118,36.6774,36.6843,41400.0
2007-01-05 12:30:00,53.31,53.31,53.25,53.26,44300.0,36.6843,36.6843,36.643,36.6499,44300.0
2007-01-05 12:35:00,53.26,53.36,53.23,53.36,37700.0,36.6499,36.7187,36.6292,36.7187,37700.0
2007-01-05 12:40:00,53.35,53.35,53.27,53.31,32100.0,36.7118,36.7118,36.6568,36.6843,32100.0
2007-01-05 12:45:00,53.31,53.32,53.24,53.26,80900.0,36.6843,36.6912,36.6361,36.6499,80900.0
2007-01-05 12:50:00,53.25,53.26,53.17,53.2,45300.0,36.643,36.6499,36.5879,36.6086,45300.0
2007-01-05 12:55:00,53.2,53.23,53.19,53.21,10400.0,36.6086,36.6292,36.6017,36.6155,10400.0
2007-01-05 13:00:00,53.22,53.22,53.14,53.17,45100.0,36.6223,36.6223,36.5673,36.5879,45100.0
2007-01-05 13:05:00,53.16,53.18,53.13,53.14,22800.0,36.5811,36.5948,36.5604,36.5673,22800.0
2007-01-05 13:10:00,53.13,53.16,53.12,53.14,16200.0,36.5604,36.5811,36.5535,36.5673,16200.0
2007-01-05 13:15:00,53.14,53.25,53.11,53.23,33900.0,36.5673,36.643,36.5467,36.6292,33900.0
2007-01-05 13:20:00,53.23,53.38,53.23,53.35,59100.0,36.6292,36.7324,36.6292,36.7118,59100.0
2007-01-05 13:25:00,53.34,53.39,53.33,53.38,84700.0,36.7049,36.7393,36.698,36.7324,84700.0
2007-01-05 13:30:00,53.37,53.6,53.35,53.39,148200.0,36.7256,36.8838,36.7118,36.7393,148200.0
2007-01-05 13:35:00,53.38,53.43,53.34,53.42,36600.0,36.7324,36.7669,36.7049,36.76,36600.0
2007-01-05 13:40:00,53.42,53.47,53.41,53.41,18400.0,36.76,36.7944,36.7531,36.7531,18400.0
2007-01-05 13:45:00,53.4,53.44,53.36,53.38,16400.0,36.7462,36.7737,36.7187,36.7324,16400.0
2007-01-05 13:50:00,53.39,53.5,53.38,53.48,34600.0,36.7393,36.815,36.7324,36.8013,34600.0
2007-01-05 13:55:00,53.46,53.48,53.44,53.48,22400.0,36.7875,36.8013,36.7737,36.8013,22400.0
2007-01-05 14:00:00,53.47,53.61,53.47,53.61,80800.0,36.7944,36.8907,36.7944,36.8907,80800.0
2007-01-05 14:05:00,53.59,53.61,53.42,53.46,48600.0,36.877,36.8907,36.76,36.7875,48600.0
2007-01-05 14:10:00,53.46,53.51,53.42,53.46,29700.0,36.7875,36.8219,36.76,36.7875,29700.0
2007-01-05 14:15:00,53.45,53.5,53.42,53.48,23900.0,36.7806,36.815,36.76,36.8013,23900.0
2007-01-05 14:20:00,53.46,53.46,53.36,53.36,20500.0,36.7875,36.7875,36.7187,36.7187,20500.0
2007-01-05 14:25:00,53.36,53.36,53.25,53.27,30800.0,36.7187,36.7187,36.643,36.6568,30800.0
2007-01-05 14:30:00,53.27,53.35,53.26,53.3,16600.0,36.6568,36.7118,36.6499,36.6774,16600.0
2007-01-05 14:35:00,53.3,53.31,53.24,53.25,23000.0,36.6774,36.6843,36.6361,36.643,23000.0
2007-01-05 14:40:00,53.26,53.32,53.26,53.32,47000.0,36.6499,36.6912,36.6499,36.6912,47000.0
2007-01-05 14:45:00,53.31,53.33,53.28,53.3,19100.0,36.6843,36.698,36.6636,36.6774,19100.0
2007-01-05 14:50:00,53.3,53.36,53.23,53.23,23900.0,36.6774,36.7187,36.6292,36.6292,23900.0
2007-01-05 14:55:00,53.23,53.32,53.23,53.29,27700.0,36.6292,36.6912,36.6292,36.6705,27700.0
2007-01-05 15:00:00,53.3,53.3,53.18,53.2,70600.0,36.6774,36.6774,36.5948,36.6086,70600.0
2007-01-05 15:05:00,53.2,53.31,53.18,53.24,41200.0,36.6086,36.6843,36.5948,36.6361,41200.0
2007-01-05 15:10:00,53.24,53.26,53.2,53.21,48300.0,36.6361,36.6499,36.6086,36.6155,48300.0
2007-01-05 15:15:00,53.21,53.26,53.2,53.24,27400.0,36.6155,36.6499,36.6086,36.6361,27400.0
2007-01-05 15:20:00,53.25,53.4,53.25,53.38,30900.0,36.643,36.7462,36.643,36.7324,30900.0
2007-01-05 15:25:00,53.38,53.38,53.31,53.32,89100.0,36.7324,36.7324,36.6843,36.6912,89100.0
2007-01-05 15:30:00,53.31,53.32,53.28,53.31,27900.0,36.6843,36.6912,36.6636,36.6843,27900.0
2007-01-05 15:35:00,53.3,53.32,53.26,53.28,65100.0,36.6774,36.6912,36.6499,36.6636,65100.0
2007-01-05 15:40:00,53.28,53.41,53.27,53.4,85600.0,36.6636,36.7531,36.6568,36.7462,85600.0
2007-01-05 15:45:00,53.4,53.46,53.37,53.41,38800.0,36.7462,36.7875,36.7256,36.7531,38800.0
2007-01-05 15:50:00,53.42,53.47,53.39,53.43,55900.0,36.76,36.7944,36.7393,36.7669,55900.0
2007-01-05 15:55:00,53.4,53.42,53.35,53.41,75600.0,36.7462,36.76,36.7118,36.7531,75600.0
2007-01-08 09:30:00,53.17,53.28,53.16,53.16,123800.0,36.5879,36.6636,36.5811,36.5811,123800.0
2007-01-08 09:35:00,53.15,53.28,53.12,53.22,70200.0,36.5742,36.6636,36.5535,36.6223,70200.0
2007-01-08 09:40:00,53.23,53.3,53.19,53.29,72700.0,36.6292,36.6774,36.6017,36.6705,72700.0
2007-01-08 09:45:00,53.29,53.49,53.28,53.47,68700.0,36.6705,36.8081,36.6636,36.7944,68700.0
2007-01-08 09:50:00,53.47,53.55,53.34,53.36,75800.0,36.7944,36.8494,36.7049,36.7187,75800.0
2007-01-08 09:55:00,53.36,53.43,53.33,53.43,35500.0,36.7187,36.7669,36.698,36.7669,35500.0
2007-01-08 10:00:00,53.42,53.51,53.38,53.46,43500.0,36.76,36.8219,36.7324,36.7875,43500.0
2007-01-08 10:05:00,53.49,53.5,53.4,53.48,34200.0,36.8081,36.815,36.7462,36.8013,34200.0
2007-01-08 10:10:00,53.48,53.48,53.39,53.39,45000.0,36.8013,36.8013,36.7393,36.7393,45000.0
2007-01-08 10:15:00,53.39,53.42,53.26,53.28,37600.0,36.7393,36.76,36.6499,36.6636,37600.0
2007-01-08 10:20:00,53.28,53.42,53.28,53.39,31400.0,36.6636,36.76,36.6636,36.7393,31400.0
2007-01-08 10:25:00,53.37,53.44,53.35,53.39,19300.0,36.7256,36.7737,36.7118,36.7393,19300.0
2007-01-08 10:30:00,53.38,53.52,53.37,53.5,37800.0,36.7324,36.8288,36.7256,36.815,37800.0
2007-01-08 10:35:00,53.5,53.55,53.41,53.5,39600.0,36.815,36.8494,36.7531,36.815,39600.0
2007-01-08 10:40:00,53.5,53.63,53.49,53.57,50100.0,36.815,36.9045,36.8081,36.8632,50100.0
2007-01-08 10:45:00,53.56,53.59,53.49,53.49,38900.0,36.8563,36.877,36.8081,36.8081,38900.0
2007-01-08 10:50:00,53.48,53.5,53.43,53.46,41300.0,36.8013,36.815,36.7669,36.7875,41300.0
2007-01-08 10:55:00,53.46,53.49,53.39,53.4,34700.0,36.7875,36.8081,36.7393,36.7462,34700.0
2007-01-08 11:00:00,53.39,53.5,53.39,53.49,39300.0,36.7393,36.815,36.7393,36.8081,39300.0
2007-01-08 11:05:00,53.5,53.5,53.47,53.47,32100.0,36.815,36.815,36.7944,36.7944,32100.0
2007-01-08 11:10:00,53.47,53.49,53.43,53.45,34400.0,36.7944,36.8081,36.7669,36.7806,34400.0
2007-01-08 11:15:00,53.46,53.57,53.46,53.52,39100.0,36.7875,36.8632,36.7875,36.8288,39100.0
2007-01-08 11:20:00,53.52,53.62,53.51,53.57,62600.0,36.8288,36.8976,36.8219,36.8632,62600.0
2007-01-08 11:25:00,53.55,53.59,53.52,53.52,28200.0,36.8494,36.877,36.8288,36.8288,28200.0
2007-01-08 11:30:00,53.52,53.56,53.52,53.52,19800.0,36.8288,36.8563,36.8288,36.8288,19800.0
2007-01-08 11:35:00,53.52,53.61,53.5,53.57,49100.0,36.8288,36.8907,36.815,36.8632,49100.0
2007-01-08 11:40:00,53.59,53.61,53.5,53.51,43200.0,36.877,36.8907,36.815,36.8219,43200.0
2007-01-08 11:45:00,53.52,53.6,53.46,53.46,29700.0,36.8288,36.8838,36.7875,36.7875,29700.0
2007-01-08 11:50:00,53.46,53.47,53.43,53.43,12200.0,36.7875,36.7944,36.7669,36.7669,12200.0
2007-01-08 11:55:00,53.42,53.46,53.4,53.44,20000.0,36.76,36.7875,36.7462,36.7737,20000.0
2007-01-08 12:00:00,53.45,53.53,53.44,53.49,20000.0,36.7806,36.8357,36.7737,36.8081,20000.0
2007-01-08 12:05:00,53.5,53.52,53.49,53.49,9100.0,36.815,36.8288,36.8081,36.8081,9100.0
2007-01-08 12:10:00,53.49,53.5,53.41,53.41,18800.0,36.8081,36.815,36.7531,36.7531,18800.0
2007-01-08 12:15:00,53.43,53.43,53.39,53.41,12800.0,36.7669,36.7669,36.7393,36.7531,12800.0
2007-01-08 12:20:00,53.4,53.49,53.39,53.45,46300.0,36.7462,36.8081,36.7393,36.7806,46300.0
2007-01-08 12:25:00,53.45,53.48,53.44,53.46,35400.0,36.7806,36.8013,36.7737,36.7875,35400.0
2007-01-08 12:30:00,53.46,53.5,53.45,53.5,18900.0,36.7875,36.815,36.7806,36.815,18900.0
2007-01-08 12:35:00,53.5,53.5,53.46,53.48,11200.0,36.815,36.815,36.7875,36.8013,11200.0
2007-01-08 12:40:00,53.48,53.59,53.46,53.56,68200.0,36.8013,36.877,36.7875,36.8563,68200.0
2007-01-08 12:45:00,53.55,53.6,53.51,53.56,40800.0,36.8494,36.8838,36.8219,36.8563,40800.0
2007-01-08 12:50:00,53.55,53.61,53.55,53.6,26900.0,36.8494,36.8907,36.8494,36.8838,26900.0
2007-01-08 12:55:00,53.6,53.68,53.6,53.65,21200.0,36.8838,36.9389,36.8838,36.9182,21200.0
2007-01-08 13:00:00,53.65,53.65,53.58,53.59,45500.0,36.9182,36.9182,36.8701,36.877,45500.0
2007-01-08 13:05:00,53.6,53.63,53.59,53.6,24800.0,36.8838,36.9045,36.877,36.8838,24800.0
2007-01-08 13:10:00,53.59,53.62,53.59,53.6,11800.0,36.877,36.8976,36.877,36.8838,11800.0
2007-01-08 13:15:00,53.61,53.66,53.59,53.64,38800.0,36.8907,36.9251,36.877,36.9114,38800.0
2007-01-08 13:20:00,53.64,53.73,53.62,53.72,30200.0,36.9114,36.9733,36.8976,36.9664,30200.0
2007-01-08 13:25:00,53.72,53.72,53.65,53.65,17600.0,36.9664,36.9664,36.9182,36.9182,17600.0
2007-01-08 13:30:00,53.65,53.66,53.64,53.65,16200.0,36.9182,36.9251,36.9114,36.9182,16200.0
2007-01-08 13:35:00,53.66,53.7,53.61,53.61,27500.0,36.9251,36.9526,36.8907,36.8907,27500.0
2007-01-08 13:40:00,53.61,53.75,53.61,53.71,47100.0,36.8907,36.9871,36.8907,36.9595,47100.0
2007-01-08 13:45:00,53.7,53.8,53.7,53.77,24100.0,36.9526,37.0215,36.9526,37.0008,24100.0
2007-01-08 13:50:00,53.77,53.81,53.73,53.74,26200.0,37.0008,37.0283,36.9733,36.9802,26200.0
2007-01-08 13:55:00,53.74,53.8,53.7,53.7,26600.0,36.9802,37.0215,36.9526,36.9526,26600.0
2007-01-08 14:00:00,53.7,53.7,53.62,53.65,35800.0,36.9526,36.9526,36.8976,36.9182,35800.0
2007-01-08 14:05:00,53.63,53.75,53.62,53.73,22900.0,36.9045,36.9871,36.8976,36.9733,22900.0
2007-01-08 14:10:00,53.73,53.76,53.71,53.76,20500.0,36.9733,36.9939,36.9595,36.9939,20500.0
2007-01-08 14:15:00,53.76,53.81,53.68,53.7,52600.0,36.9939,37.0283,36.9389,36.9526,52600.0
2007-01-08 14:20:00,53.69,53.7,53.59,53.62,34900.0,36.9458,36.9526,36.877,36.8976,34900.0
2007-01-08 14:25:00,53.63,53.64,53.54,53.6,23800.0,36.9045,36.9114,36.8425,36.8838,23800.0
2007-01-08 14:30:00,53.61,53.63,53.56,53.56,15000.0,36.8907,36.9045,36.8563,36.8563,15000.0
2007-01-08 14:35:00,53.56,53.61,53.53,53.6,32300.0,36.8563,36.8907,36.8357,36.8838,32300.0
2007-01-08 14:40:00,53.6,53.71,53.6,53.64,56100.0,36.8838,36.9595,36.8838,36.9114,56100.0
2007-01-08 14:45:00,53.62,53.67,53.59,53.63,12300.0,36.8976,36.932,36.877,36.9045,12300.0
2007-01-08 14:50:00,53.63,53.63,53.56,53.58,16700.0,36.9045,36.9045,36.8563,36.8701,16700.0
2007-01-08 14:55:00,53.56,53.63,53.55,53.57,27000.0,36.8563,36.9045,36.8494,36.8632,27000.0
2007-01-08 15:00:00,53.57,53.69,53.57,53.68,23900.0,36.8632,36.9458,36.8632,36.9389,23900.0
2007-01-08 15:05:00,53.66,53.68,53.59,53.63,21400.0,36.9251,36.9389,36.877,36.9045,21400.0
2007-01-08 15:10:00,53.63,53.74,53.62,53.67,52400.0,36.9045,36.9802,36.8976,36.932,52400.0
2007-01-08 15:15:00,53.68,53.68,53.54,53.58,34000.0,36.9389,36.9389,36.8425,36.8701,34000.0
2007-01-08 15:20:00,53.58,53.67,53.57,53.61,22800.0,36.8701,36.932,36.8632,36.8907,22800.0
2007-01-08 15:25:00,53.61,53.67,53.59,53.61,24400.0,36.8907,36.932,36.877,36.8907,24400.0
2007-01-08 15:30:00,53.6,53.75,53.6,53.67,31700.0,36.8838,36.9871,36.8838,36.932,31700.0
2007-01-08 15:35:00,53.67,53.68,53.58,53.58,14100.0,36.932,36.9389,36.8701,36.8701,14100.0
2007-01-08 15:40:00,53.57,53.68,53.57,53.63,24600.0,36.8632,36.9389,36.8632,36.9045,24600.0
2007-01-08 15:45:00,53.63,53.7,53.62,53.66,35900.0,36.9045,36.9526,36.8976,36.9251,35900.0
2007-01-08 15:50:00,53.66,53.8,53.62,53.78,67400.0,36.9251,37.0215,36.8976,37.0077,67400.0
2007-01-08 15:55:00,53.79,53.79,53.63,53.63,79100.0,37.0146,37.0146,36.9045,36.9045,79100.0
2007-01-09 09:30:00,53.63,53.84,53.63,53.82,67300.0,36.9045,37.049,36.9045,37.0352,67300.0
2007-01-09 09:35:00,53.83,54.0,53.77,53.95,37200.0,37.0421,37.1591,37.0008,37.1247,37200.0
2007-01-09 09:40:00,53.99,54.0,53.86,53.9,19300.0,37.1522,37.1591,37.0627,37.0903,19300.0
2007-01-09 09:45:00,53.9,53.91,53.76,53.8,44600.0,37.0903,37.0972,36.9939,37.0215,44600.0
2007-01-09 09:50:00,53.79,53.8,53.7,53.77,26700.0,37.0146,37.0215,36.9526,37.0008,26700.0
2007-01-09 09:55:00,53.77,53.81,53.75,53.8,39400.0,37.0008,37.0283,36.9871,37.0215,39400.0
2007-01-09 10:00:00,53.8,53.87,53.72,53.81,40900.0,37.0215,37.0696,36.9664,37.0283,40900.0
2007-01-09 10:05:00,53.81,53.88,53.76,53.84,32600.0,37.0283,37.0765,36.9939,37.049,32600.0
2007-01-09 10:10:00,53.83,53.96,53.79,53.93,37900.0,37.0421,37.1316,37.0146,37.1109,37900.0
2007-01-09 10:15:00,53.92,53.99,53.9,53.98,52400.0,37.104,37.1522,37.0903,37.1453,52400.0
2007-01-09 10:20:00,53.98,54.05,53.96,54.04,129100.0,37.1453,37.1935,37.1316,37.1866,129100.0
2007-01-09 10:25:00,54.06,54.14,53.98,54.04,62000.0,37.2004,37.2554,37.1453,37.1866,62000.0
2007-01-09 10:30:00,54.03,54.07,53.93,54.04,29700.0,37.1797,37.2073,37.1109,37.1866,29700.0
2007-01-09 10:35:00,54.06,54.14,54.02,54.11,40400.0,37.2004,37.2554,37.1728,37.2348,40400.0
2007-01-09 10:40:00,54.1,54.12,54.04,54.1,27500.0,37.2279,37.2417,37.1866,37.2279,27500.0
2007-01-09 10:45:00,54.11,54.16,54.04,54.04,41800.0,37.2348,37.2692,37.1866,37.1866,41800.0
2007-01-09 10:50:00,54.03,54.03,53.96,54.03,26900.0,37.1797,37.1797,37.1316,37.1797,26900.0
2007-01-09 10:55:00,54.02,54.03,53.96,53.99,25000.0,37.1728,37.1797,37.1316,37.1522,25000.0
2007-01-09 11:00:00,53.99,54.0,53.95,53.98,20300.0,37.1522,37.1591,37.1247,37.1453,20300.0
2007-01-09 11:05:00,53.98,53.99,53.94,53.96,21700.0,37.1453,37.1522,37.1178,37.1316,21700.0
2007-01-09 11:10:00,53.97,53.97,53.94,53.94,19600.0,37.1384,37.1384,37.1178,37.1178,19600.0
2007-01-09 11:15:00,53.94,53.95,53.87,53.9,38400.0,37.1178,37.1247,37.0696,37.0903,38400.0
2007-01-09 11:20:00,53.92,53.96,53.85,53.92,41800.0,37.104,37.1316,37.0559,37.104,41800.0
2007-01-09 11:25:00,53.92,53.97,53.86,53.88,19400.0,37.104,37.1384,37.0627,37.0765,19400.0
2007-01-09 11:30:00,53.88,54.0,53.88,53.95,24800.0,37.0765,37.1591,37.0765,37.1247,24800.0
2007-01-09 11:35:00,53.95,54.01,53.95,54.01,13100.0,37.1247,37.166,37.1247,37.166,13100.0
2007-01-09 11:40:00,54.0,54.0,53.79,53.81,39700.0,37.1591,37.1591,37.0146,37.0283,39700.0
2007-01-09 11:45:00,53.82,53.88,53.77,53.88,19400.0,37.0352,37.0765,37.0008,37.0765,19400.0
2007-01-09 11:50:00,53.87,53.89,53.81,53.81,8000.0,37.0696,37.0834,37.0283,37.0283,8000.0
2007-01-09 11:55:00,53.81,53.83,53.75,53.77,20100.0,37.0283,37.0421,36.9871,37.0008,20100.0
2007-01-09 12:00:00,53.77,53.78,53.72,53.74,20400.0,37.0008,37.0077,36.9664,36.9802,20400.0
2007-01-09 12:05:00,53.73,53.78,53.68,53.78,15700.0,36.9733,37.0077,36.9389,37.0077,15700.0
2007-01-09 12:10:00,53.76,53.8,53.74,53.77,6200.0,36.9939,37.0215,36.9802,37.0008,6200.0
2007-01-09 12:15:00,53.76,53.77,53.74,53.76,15800.0,36.9939,37.0008,36.9802,36.9939,15800.0
2007-01-09 12:20:00,53.76,53.76,53.69,53.71,33000.0,36.9939,36.9939,36.9458,36.9595,33000.0
2007-01-09 12:25:00,53.71,53.77,53.6,53.76,42400.0,36.9595,37.0008,36.8838,36.9939,42400.0
2007-01-09 12:30:00,53.74,53.74,53.63,53.63,36200.0,36.9802,36.9802,36.9045,36.9045,36200.0
2007-01-09 12:35:00,53.64,53.68,53.6,53.61,26100.0,36.9114,36.9389,36.8838,36.8907,26100.0
2007-01-09 12:40:00,53.62,53.79,53.62,53.69,43100.0,36.8976,37.0146,36.8976,36.9458,43100.0
2007-01-09 12:45:00,53.69,53.76,53.69,53.75,21400.0,36.9458,36.9939,36.9458,36.9871,21400.0
2007-01-09 12:50:00,53.74,53.79,53.7,53.7,16300.0,36.9802,37.0146,36.9526,36.9526,16300.0
2007-01-09 12:55:00,53.71,53.79,53.68,53.75,15900.0,36.9595,37.0146,36.9389,36.9871,15900.0
2007-01-09 13:00:00,53.74,53.76,53.67,53.69,27100.0,36.9802,36.9939,36.932,36.9458,27100.0
2007-01-09 13:05:00,53.69,53.72,53.68,53.69,8500.0,36.9458,36.9664,36.9389,36.9458,8500.0
2007-01-09 13:10:00,53.68,53.8,53.68,53.72,23400.0,36.9389,37.0215,36.9389,36.9664,23400.0
2007-01-09 13:15:00,53.73,53.74,53.69,53.69,9400.0,36.9733,36.9802,36.9458,36.9458,9400.0
2007-01-09 13:20:00,53.7,53.71,53.68,53.69,11900.0,36.9526,36.9595,36.9389,36.9458,11900.0
2007-01-09 13:25:00,53.69,53.7,53.68,53.7,18800.0,36.9458,36.9526,36.9389,36.9526,18800.0
2007-01-09 13:30:00,53.7,53.77,53.7,53.77,22200.0,36.9526,37.0008,36.9526,37.0008,22200.0
2007-01-09 13:35:00,53.77,53.8,53.7,53.72,31400.0,37.0008,37.0215,36.9526,36.9664,31400.0
2007-01-09 13:40:00,53.72,53.82,53.67,53.8,23900.0,36.9664,37.0352,36.932,37.0215,23900.0
2007-01-09 13:45:00,53.82,53.86,53.74,53.77,34000.0,37.0352,37.0627,36.9802,37.0008,34000.0
2007-01-09 13:50:00,53.77,53.78,53.72,53.73,11300.0,37.0008,37.0077,36.9664,36.9733,11300.0
2007-01-09 13:55:00,53.74,53.75,53.69,53.69,8800.0,36.9802,36.9871,36.9458,36.9458,8800.0
2007-01-09 14:00:00,53.67,53.84,53.67,53.79,20500.0,36.932,37.049,36.932,37.0146,20500.0
2007-01-09 14:05:00,53.8,53.85,53.75,53.8,13200.0,37.0215,37.0559,36.9871,37.0215,13200.0
2007-01-09 14:10:00,53.81,53.81,53.72,53.73,14100.0,37.0283,37.0283,36.9664,36.9733,14100.0
2007-01-09 14:15:00,53.72,53.79,53.72,53.75,5400.0,36.9664,37.0146,36.9664,36.9871,5400.0
2007-01-09 14:20:00,53.73,53.78,53.68,53.7,11400.0,36.9733,37.0077,36.9389,36.9526,11400.0
2007-01-09 14:25:00,53.71,53.73,53.68,53.69,7200.0,36.9595,36.9733,36.9389,36.9458,7200.0
2007-01-09 14:30:00,53.68,53.71,53.61,53.63,26300.0,36.9389,36.9595,36.8907,36.9045,26300.0
2007-01-09 14:35:00,53.64,53.74,53.64,53.74,9700.0,36.9114,36.9802,36.9114,36.9802,9700.0
2007-01-09 14:40:00,53.72,53.74,53.63,53.68,17300.0,36.9664,36.9802,36.9045,36.9389,17300.0
2007-01-09 14:45:00,53.67,53.7,53.61,53.68,10700.0,36.932,36.9526,36.8907,36.9389,10700.0
2007-01-09 14:50:00,53.68,53.75,53.67,53.7,16300.0,36.9389,36.9871,36.932,36.9526,16300.0
2007-01-09 14:55:00,53.7,53.87,53.7,53.8,43300.0,36.9526,37.0696,36.9526,37.0215,43300.0
2007-01-09 15:00:00,53.78,53.81,53.73,53.79,19500.0,37.0077,37.0283,36.9733,37.0146,19500.0
2007-01-09 15:05:00,53.79,53.85,53.79,53.82,13300.0,37.0146,37.0559,37.0146,37.0352,13300.0
2007-01-09 15:10:00,53.81,53.88,53.81,53.88,22200.0,37.0283,37.0765,37.0283,37.0765,22200.0
2007-01-09 15:15:00,53.87,53.9,53.82,53.82,22200.0,37.0696,37.0903,37.0352,37.0352,22200.0
2007-01-09 15:20:00,53.82,53.83,53.73,53.75,26600.0,37.0352,37.0421,36.9733,36.9871,26600.0
2007-01-09 15:25:00,53.74,53.89,53.74,53.82,19000.0,36.9802,37.0834,36.9802,37.0352,19000.0
2007-01-09 15:30:00,53.83,53.96,53.82,53.93,65800.0,37.0421,37.1316,37.0352,37.1109,65800.0
2007-01-09 15:35:00,53.94,54.06,53.92,54.03,86800.0,37.1178,37.2004,37.104,37.1797,86800.0
2007-01-09 15:40:00,54.03,54.1,53.97,54.0,78500.0,37.1797,37.2279,37.1384,37.1591,78500.0
2007-01-09 15:45:00,53.99,54.02,53.99,53.99,87400.0,37.1522,37.1728,37.1522,37.1522,87400.0
2007-01-09 15:50:00,53.99,54.14,53.98,54.01,148100.0,37.1522,37.2554,37.1453,37.166,148100.0
2007-01-09 15:55:00,54.0,54.08,53.97,54.03,257300.0,37.1591,37.2141,37.1384,37.1797,257300.0
2007-01-10 09:30:00,53.83,53.83,53.55,53.55,84500.0,37.0421,37.0421,36.8494,36.8494,84500.0
2007-01-10 09:35:00,53.57,53.8,53.55,53.72,66500.0,36.8632,37.0215,36.8494,36.9664,66500.0
2007-01-10 09:40:00,53.71,53.95,53.68,53.72,74800.0,36.9595,37.1247,36.9389,36.9664,74800.0
2007-01-10 09:45:00,53.73,53.78,53.7,53.76,20800.0,36.9733,37.0077,36.9526,36.9939,20800.0
2007-01-10 09:50:00,53.74,53.74,53.63,53.63,112000.0,36.9802,36.9802,36.9045,36.9045,112000.0
2007-01-10 09:55:00,53.62,53.75,53.61,53.7,79000.0,36.8976,36.9871,36.8907,36.9526,79000.0
2007-01-10 10:00:00,53.72,53.73,53.63,53.65,62300.0,36.9664,36.9733,36.9045,36.9182,62300.0
2007-01-10 10:05:00,53.67,53.7,53.54,53.55,27500.0,36.932,36.9526,36.8425,36.8494,27500.0
2007-01-10 10:10:00,53.53,53.58,53.46,53.56,16700.0,36.8357,36.8701,36.7875,36.8563,16700.0
2007-01-10 10:15:00,53.58,53.74,53.58,53.72,58900.0,36.8701,36.9802,36.8701,36.9664,58900.0
2007-01-10 10:20:00,53.72,53.82,53.67,53.81,84200.0,36.9664,37.0352,36.932,37.0283,84200.0
2007-01-10 10:25:00,53.8,53.85,53.73,53.83,241900.0,37.0215,37.0559,36.9733,37.0421,241900.0
2007-01-10 10:30:00,53.8,53.91,53.77,53.88,39800.0,37.0215,37.0972,37.0008,37.0765,39800.0
2007-01-10 10:35:00,53.88,53.9,53.85,53.88,124800.0,37.0765,37.0903,37.0559,37.0765,124800.0
2007-01-10 10:40:00,53.89,54.03,53.89,54.01,33900.0,37.0834,37.1797,37.0834,37.166,33900.0
2007-01-10 10:45:00,54.02,54.05,53.96,53.96,71100.0,37.1728,37.1935,37.1316,37.1316,71100.0
2007-01-10 10:50:00,53.96,53.99,53.88,53.9,38800.0,37.1316,37.1522,37.0765,37.0903,38800.0
2007-01-10 10:55:00,53.91,53.91,53.76,53.85,55500.0,37.0972,37.0972,36.9939,37.0559,55500.0
2007-01-10 11:00:00,53.85,53.86,53.73,53.74,17500.0,37.0559,37.0627,36.9733,36.9802,17500.0
2007-01-10 11:05:00,53.71,53.79,53.7,53.75,55000.0,36.9595,37.0146,36.9526,36.9871,55000.0
2007-01-10 11:10:00,53.77,53.82,53.74,53.82,28500.0,37.0008,37.0352,36.9802,37.0352,28500.0
2007-01-10 11:15:00,53.83,53.9,53.82,53.85,34800.0,37.0421,37.0903,37.0352,37.0559,34800.0
2007-01-10 11:20:00,53.85,53.94,53.81,53.84,16500.0,37.0559,37.1178,37.0283,37.049,16500.0
2007-01-10 11:25:00,53.85,53.85,53.77,53.79,14600.0,37.0559,37.0559,37.0008,37.0146,14600.0
2007-01-10 11:30:00,53.79,53.85,53.78,53.85,30500.0,37.0146,37.0559,37.0077,37.0559,30500.0
2007-01-10 11:35:00,53.84,53.84,53.77,53.81,8500.0,37.049,37.049,37.0008,37.0283,8500.0
2007-01-10 11:40:00,53.83,53.83,53.8,53.8,47600.0,37.0421,37.0421,37.0215,37.0215,47600.0
2007-01-10 11:45:00,53.79,53.89,53.79,53.88,47500.0,37.0146,37.0834,37.0146,37.0765,47500.0
2007-01-10 11:50:00,53.87,53.95,53.87,53.92,52900.0,37.0696,37.1247,37.0696,37.104,52900.0
2007-01-10 11:55:00,53.91,53.95,53.86,53.86,11900.0,37.0972,37.1247,37.0627,37.0627,11900.0
2007-01-10 12:00:00,53.85,53.86,53.73,53.74,12600.0,37.0559,37.0627,36.9733,36.9802,12600.0
2007-01-10 12:05:00,53.75,53.82,53.72,53.82,25900.0,36.9871,37.0352,36.9664,37.0352,25900.0
2007-01-10 12:10:00,53.81,53.86,53.81,53.85,38900.0,37.0283,37.0627,37.0283,37.0559,38900.0
2007-01-10 12:15:00,53.86,53.94,53.86,53.94,27200.0,37.0627,37.1178,37.0627,37.1178,27200.0
2007-01-10 12:20:00,53.94,54.0,53.94,53.94,21100.0,37.1178,37.1591,37.1178,37.1178,21100.0
2007-01-10 12:25:00,53.96,53.96,53.88,53.9,28300.0,37.1316,37.1316,37.0765,37.0903,28300.0
2007-01-10 12:30:00,53.89,53.95,53.87,53.95,28800.0,37.0834,37.1247,37.0696,37.1247,28800.0
2007-01-10 12:35:00,53.95,54.0,53.94,54.0,19900.0,37.1247,37.1591,37.1178,37.1591,19900.0
2007-01-10 12:40:00,53.99,54.02,53.94,54.01,13600.0,37.1522,37.1728,37.1178,37.166,13600.0
2007-01-10 12:45:00,54.01,54.05,53.99,54.01,25000.0,37.166,37.1935,37.1522,37.166,25000.0
2007-01-10 12:50:00,53.99,54.03,53.98,54.03,6900.0,37.1522,37.1797,37.1453,37.1797,6900.0
2007-01-10 12:55:00,54.03,54.09,54.01,54.03,8900.0,37.1797,37.221,37.166,37.1797,8900.0
2007-01-10 13:00:00,54.02,54.03,54.0,54.0,3800.0,37.1728,37.1797,37.1591,37.1591,3800.0
2007-01-10 13:05:00,54.0,54.1,53.99,53.99,22000.0,37.1591,37.2279,37.1522,37.1522,22000.0
2007-01-10 13:10:00,54.0,54.08,54.0,54.04,12300.0,37.1591,37.2141,37.1591,37.1866,12300.0
2007-01-10 13:15:00,54.02,54.02,53.94,53.97,72800.0,37.1728,37.1728,37.1178,37.1384,72800.0
2007-01-10 13:20:00,53.96,53.97,53.93,53.95,41300.0,37.1316,37.1384,37.1109,37.1247,41300.0
2007-01-10 13:25:00,53.95,53.96,53.93,53.95,35400.0,37.1247,37.1316,37.1109,37.1247,35400.0
2007-01-10 13:30:00,53.95,53.95,53.9,53.91,15500.0,37.1247,37.1247,37.0903,37.0972,15500.0
2007-01-10 13:35:00,53.91,53.93,53.89,53.91,33800.0,37.0972,37.1109,37.0834,37.0972,33800.0
2007-01-10 13:40:00,53.91,54.02,53.9,54.01,55900.0,37.0972,37.1728,37.0903,37.166,55900.0
2007-01-10 13:45:00,54.01,54.07,53.98,54.07,219600.0,37.166,37.2073,37.1453,37.2073,219600.0
2007-01-10 13:50:00,54.08,54.14,54.03,54.09,49500.0,37.2141,37.2554,37.1797,37.221,49500.0
2007-01-10 13:55:00,54.09,54.11,54.05,54.11,35400.0,37.221,37.2348,37.1935,37.2348,35400.0
2007-01-10 14:00:00,54.09,54.15,54.09,54.14,64000.0,37.221,37.2623,37.221,37.2554,64000.0
2007-01-10 14:05:00,54.13,54.16,54.12,54.15,17700.0,37.2485,37.2692,37.2417,37.2623,17700.0
2007-01-10 14:10:00,54.14,54.18,54.1,54.12,23900.0,37.2554,37.283,37.2279,37.2417,23900.0
2007-01-10 14:15:00,54.12,54.21,54.11,54.21,22100.0,37.2417,37.3036,37.2348,37.3036,22100.0
2007-01-10 14:20:00,54.19,54.19,54.15,54.16,21900.0,37.2898,37.2898,37.2623,37.2692,21900.0
2007-01-10 14:25:00,54.16,54.19,54.13,54.18,45800.0,37.2692,37.2898,37.2485,37.283,45800.0
2007-01-10 14:30:00,54.18,54.22,54.13,54.2,24600.0,37.283,37.3105,37.2485,37.2967,24600.0
2007-01-10 14:35:00,54.21,54.21,54.18,54.2,22700.0,37.3036,37.3036,37.283,37.2967,22700.0
2007-01-10 14:40:00,54.2,54.25,54.2,54.23,20800.0,37.2967,37.3311,37.2967,37.3174,20800.0
2007-01-10 14:45:00,54.23,54.38,54.23,54.36,57700.0,37.3174,37.4206,37.3174,37.4068,57700.0
2007-01-10 14:50:00,54.37,54.38,54.32,54.37,47900.0,37.4137,37.4206,37.3793,37.4137,47900.0
2007-01-10 14:55:00,54.37,54.37,54.25,54.28,33800.0,37.4137,37.4137,37.3311,37.3518,33800.0
2007-01-10 15:00:00,54.29,54.35,54.28,54.33,38900.0,37.3586,37.3999,37.3518,37.3862,38900.0
2007-01-10 15:05:00,54.32,54.35,54.27,54.28,43700.0,37.3793,37.3999,37.3449,37.3518,43700.0
2007-01-10 15:10:00,54.29,54.31,54.25,54.3,40600.0,37.3586,37.3724,37.3311,37.3655,40600.0
2007-01-10 15:15:00,54.3,54.33,54.28,54.29,18900.0,37.3655,37.3862,37.3518,37.3586,18900.0
2007-01-10 15:20:00,54.3,54.4,54.29,54.39,40600.0,37.3655,37.4343,37.3586,37.4275,40600.0
2007-01-10 15:25:00,54.38,54.38,54.32,54.35,51300.0,37.4206,37.4206,37.3793,37.3999,51300.0
2007-01-10 15:30:00,54.34,54.41,54.33,54.33,34200.0,37.3931,37.4412,37.3862,37.3862,34200.0
2007-01-10 15:35:00,54.32,54.38,54.3,54.37,28600.0,37.3793,37.4206,37.3655,37.4137,28600.0
2007-01-10 15:40:00,54.37,54.4,54.32,54.33,69400.0,37.4137,37.4343,37.3793,37.3862,69400.0
2007-01-10 15:45:00,54.33,54.4,54.3,54.36,61400.0,37.3862,37.4343,37.3655,37.4068,61400.0
2007-01-10 15:50:00,54.35,54.4,54.31,54.38,71100.0,37.3999,37.4343,37.3724,37.4206,71100.0
2007-01-10 15:55:00,54.38,54.43,54.37,54.42,111800.0,37.4206,37.455,37.4137,37.4481,111800.0
2007-01-11 09:30:00,54.41,54.42,54.22,54.42,112600.0,37.4412,37.4481,37.3105,37.4481,112600.0
2007-01-11 09:35:00,54.42,54.5,54.39,54.5,63100.0,37.4481,37.5032,37.4275,37.5032,63100.0
2007-01-11 09:40:00,54.47,54.55,54.26,54.54,53000.0,37.4825,37.5376,37.338,37.5307,53000.0
2007-01-11 09:45:00,54.54,54.67,54.54,54.57,54900.0,37.5307,37.6201,37.5307,37.5513,54900.0
2007-01-11 09:50:00,54.57,54.63,54.51,54.61,59000.0,37.5513,37.5926,37.51,37.5788,59000.0
2007-01-11 09:55:00,54.61,54.73,54.61,54.67,46800.0,37.5788,37.6614,37.5788,37.6201,46800.0
2007-01-11 10:00:00,54.67,54.67,54.5,54.59,53700.0,37.6201,37.6201,37.5032,37.5651,53700.0
2007-01-11 10:05:00,54.59,54.72,54.58,54.71,32800.0,37.5651,37.6545,37.5582,37.6477,32800.0
2007-01-11 10:10:00,54.71,54.79,54.69,54.75,33900.0,37.6477,37.7027,37.6339,37.6752,33900.0
2007-01-11 10:15:00,54.74,54.8,54.72,54.78,36200.0,37.6683,37.7096,37.6545,37.6958,36200.0
2007-01-11 10:20:00,54.78,54.89,54.74,54.87,55000.0,37.6958,37.7715,37.6683,37.7578,55000.0
2007-01-11 10:25:00,54.88,54.9,54.83,54.88,89700.0,37.7646,37.7784,37.7302,37.7646,89700.0
2007-01-11 10:30:00,54.89,54.9,54.83,54.83,45400.0,37.7715,37.7784,37.7302,37.7302,45400.0
2007-01-11 10:35:00,54.84,54.92,54.81,54.9,52600.0,37.7371,37.7922,37.7165,37.7784,52600.0
2007-01-11 10:40:00,54.89,54.93,54.81,54.92,49300.0,37.7715,37.799,37.7165,37.7922,49300.0
2007-01-11 10:45:00,54.9,54.97,54.87,54.95,66400.0,37.7784,37.8266,37.7578,37.8128,66400.0
2007-01-11 10:50:00,54.95,55.04,54.94,55.0,124600.0,37.8128,37.8747,37.8059,37.8472,124600.0
2007-01-11 10:55:00,55.0,55.09,55.0,55.08,97800.0,37.8472,37.9091,37.8472,37.9023,97800.0
2007-01-11 11:00:00,55.09,55.14,55.08,55.12,63600.0,37.9091,37.9436,37.9023,37.9298,63600.0
2007-01-11 11:05:00,55.13,55.22,55.13,55.22,72800.0,37.9367,37.9986,37.9367,37.9986,72800.0
2007-01-11 11:10:00,55.22,55.22,55.15,55.19,145500.0,37.9986,37.9986,37.9504,37.978,145500.0
2007-01-11 11:15:00,55.21,55.34,54.25,55.33,131900.0,37.9917,38.0812,37.3311,38.0743,131900.0
2007-01-11 11:20:00,55.32,55.33,55.2,55.24,54300.0,38.0674,38.0743,37.9848,38.0124,54300.0
2007-01-11 11:25:00,55.25,55.29,55.17,55.26,67800.0,38.0193,38.0468,37.9642,38.0261,67800.0
2007-01-11 11:30:00,55.24,55.24,55.17,55.24,49000.0,38.0124,38.0124,37.9642,38.0124,49000.0
2007-01-11 11:35:00,55.24,55.33,55.22,55.27,30800.0,38.0124,38.0743,37.9986,38.033,30800.0
2007-01-11 11:40:00,55.27,55.34,55.26,55.31,28800.0,38.033,38.0812,38.0261,38.0605,28800.0
2007-01-11 11:45:00,55.3,55.32,55.26,55.29,25100.0,38.0537,38.0674,38.0261,38.0468,25100.0
2007-01-11 11:50:00,55.29,55.3,55.26,55.28,22900.0,38.0468,38.0537,38.0261,38.0399,22900.0
2007-01-11 11:55:00,55.29,55.31,55.27,55.31,37700.0,38.0468,38.0605,38.033,38.0605,37700.0
2007-01-11 12:00:00,55.31,55.33,55.28,55.28,46100.0,38.0605,38.0743,38.0399,38.0399,46100.0
2007-01-11 12:05:00,55.28,55.29,55.26,55.28,16400.0,38.0399,38.0468,38.0261,38.0399,16400.0
2007-01-11 12:10:00,55.27,55.35,55.27,55.32,24000.0,38.033,38.0881,38.033,38.0674,24000.0
2007-01-11 12:15:00,55.33,55.38,55.32,55.33,24500.0,38.0743,38.1087,38.0674,38.0743,24500.0
2007-01-11 12:20:00,55.32,55.34,55.21,55.24,56100.0,38.0674,38.0812,37.9917,38.0124,56100.0
2007-01-11 12:25:00,55.24,55.25,55.17,55.17,13200.0,38.0124,38.0193,37.9642,37.9642,13200.0
2007-01-11 12:30:00,55.18,55.21,55.13,55.2,16600.0,37.9711,37.9917,37.9367,37.9848,16600.0
2007-01-11 12:35:00,55.2,55.21,55.2,55.2,9000.0,37.9848,37.9917,37.9848,37.9848,9000.0
2007-01-11 12:40:00,55.19,55.22,55.18,55.19,8600.0,37.978,37.9986,37.9711,37.978,8600.0
2007-01-11 12:45:00,55.19,55.19,55.11,55.14,20700.0,37.978,37.978,37.9229,37.9436,20700.0
2007-01-11 12:50:00,55.15,55.16,55.1,55.14,21000.0,37.9504,37.9573,37.916,37.9436,21000.0
2007-01-11 12:55:00,55.15,55.21,55.15,55.2,14900.0,37.9504,37.9917,37.9504,37.9848,14900.0
2007-01-11 13:00:00,55.2,55.21,55.16,55.16,8900.0,37.9848,37.9917,37.9573,37.9573,8900.0
2007-01-11 13:05:00,55.16,55.17,55.14,55.14,9500.0,37.9573,37.9642,37.9436,37.9436,9500.0
2007-01-11 13:10:00,55.15,55.15,54.95,55.06,65000.0,37.9504,37.9504,37.8128,37.8885,65000.0
2007-01-11 13:15:00,55.04,55.16,55.0,55.1,40100.0,37.8747,37.9573,37.8472,37.916,40100.0
2007-01-11 13:20:00,55.11,55.11,55.06,55.06,19700.0,37.9229,37.9229,37.8885,37.8885,19700.0
2007-01-11 13:25:00,55.08,55.11,55.06,55.09,12500.0,37.9023,37.9229,37.8885,37.9091,12500.0
2007-01-11 13:30:00,55.09,55.13,55.08,55.08,12800.0,37.9091,37.9367,37.9023,37.9023,12800.0
2007-01-11 13:35:00,55.08,55.09,55.07,55.07,9600.0,37.9023,37.9091,37.8954,37.8954,9600.0
2007-01-11 13:40:00,55.07,55.13,55.07,55.13,27500.0,37.8954,37.9367,37.8954,37.9367,27500.0
2007-01-11 13:45:00,55.13,55.2,55.12,55.2,21500.0,37.9367,37.9848,37.9298,37.9848,21500.0
2007-01-11 13:50:00,55.2,55.2,55.13,55.19,25400.0,37.9848,37.9848,37.9367,37.978,25400.0
2007-01-11 13:55:00,55.19,55.23,55.17,55.19,17300.0,37.978,38.0055,37.9642,37.978,17300.0
2007-01-11 14:00:00,55.2,55.2,55.11,55.13,23000.0,37.9848,37.9848,37.9229,37.9367,23000.0
2007-01-11 14:05:00,55.14,55.17,55.13,55.13,22100.0,37.9436,37.9642,37.9367,37.9367,22100.0
2007-01-11 14:10:00,55.14,55.19,55.13,55.19,15100.0,37.9436,37.978,37.9367,37.978,15100.0
2007-01-11 14:15:00,55.2,55.24,55.2,55.23,17200.0,37.9848,38.0124,37.9848,38.0055,17200.0
2007-01-11 14:20:00,55.24,55.26,55.21,55.25,17500.0,38.0124,38.0261,37.9917,38.0193,17500.0
2007-01-11 14:25:00,55.26,55.3,55.26,55.26,23100.0,38.0261,38.0537,38.0261,38.0261,23100.0
2007-01-11 14:30:00,55.28,55.36,55.27,55.31,33900.0,38.0399,38.0949,38.033,38.0605,33900.0
2007-01-11 14:35:00,55.32,55.33,55.26,55.26,31600.0,38.0674,38.0743,38.0261,38.0261,31600.0
2007-01-11 14:40:00,55.26,55.31,55.24,55.3,61100.0,38.0261,38.0605,38.0124,38.0537,61100.0
2007-01-11 14:45:00,55.3,55.35,55.28,55.32,16800.0,38.0537,38.0881,38.0399,38.0674,16800.0
2007-01-11 14:50:00,55.32,55.38,55.31,55.34,23400.0,38.0674,38.1087,38.0605,38.0812,23400.0
2007-01-11 14:55:00,55.34,55.37,55.3,55.32,25500.0,38.0812,38.1018,38.0537,38.0674,25500.0
2007-01-11 15:00:00,55.32,55.35,55.3,55.3,20000.0,38.0674,38.0881,38.0537,38.0537,20000.0
2007-01-11 15:05:00,55.31,55.34,55.29,55.29,17800.0,38.0605,38.0812,38.0468,38.0468,17800.0
2007-01-11 15:10:00,55.28,55.34,55.27,55.32,21400.0,38.0399,38.0812,38.033,38.0674,21400.0
2007-01-11 15:15:00,55.3,55.42,55.3,55.38,47600.0,38.0537,38.1362,38.0537,38.1087,47600.0
2007-01-11 15:20:00,55.38,55.38,55.19,55.19,53700.0,38.1087,38.1087,37.978,37.978,53700.0
2007-01-11 15:25:00,55.18,55.31,55.14,55.26,78800.0,37.9711,38.0605,37.9436,38.0261,78800.0
2007-01-11 15:30:00,55.27,55.33,55.25,55.27,46900.0,38.033,38.0743,38.0193,38.033,46900.0
2007-01-11 15:35:00,55.27,55.33,55.25,55.3,19400.0,38.033,38.0743,38.0193,38.0537,19400.0
2007-01-11 15:40:00,55.3,55.41,55.27,55.38,44500.0,38.0537,38.1294,38.033,38.1087,44500.0
2007-01-11 15:45:00,55.38,55.39,55.29,55.36,84400.0,38.1087,38.1156,38.0468,38.0949,84400.0
2007-01-11 15:50:00,55.35,55.37,55.29,55.3,78100.0,38.0881,38.1018,38.0468,38.0537,78100.0
2007-01-11 15:55:00,55.3,55.36,55.26,55.36,93500.0,38.0537,38.0949,38.0261,38.0949,93500.0
2007-01-12 09:30:00,54.99,55.3,54.99,55.3,120100.0,37.8403,38.0537,37.8403,38.0537,120100.0
2007-01-12 09:35:00,55.25,55.46,55.24,55.28,48100.0,38.0193,38.1638,38.0124,38.0399,48100.0
2007-01-12 09:40:00,55.25,55.36,55.16,55.33,33300.0,38.0193,38.0949,37.9573,38.0743,33300.0
2007-01-12 09:45:00,55.33,55.53,55.33,55.47,60200.0,38.0743,38.2119,38.0743,38.1706,60200.0
2007-01-12 09:50:00,55.47,55.5,55.3,55.49,53300.0,38.1706,38.1913,38.0537,38.1844,53300.0
2007-01-12 09:55:00,55.49,55.63,55.48,55.56,45000.0,38.1844,38.2807,38.1775,38.2326,45000.0
2007-01-12 10:00:00,55.57,55.6,55.53,55.55,74700.0,38.2395,38.2601,38.2119,38.2257,74700.0
2007-01-12 10:05:00,55.54,55.62,55.45,55.45,158100.0,38.2188,38.2739,38.1569,38.1569,158100.0
2007-01-12 10:10:00,55.45,55.51,55.39,55.46,135100.0,38.1569,38.1982,38.1156,38.1638,135100.0
2007-01-12 10:15:00,55.45,55.63,55.44,55.6,65700.0,38.1569,38.2807,38.15,38.2601,65700.0
2007-01-12 10:20:00,55.59,55.59,55.37,55.38,50500.0,38.2532,38.2532,38.1018,38.1087,50500.0
2007-01-12 10:25:00,55.37,55.4,55.32,55.35,64200.0,38.1018,38.1225,38.0674,38.0881,64200.0
2007-01-12 10:30:00,55.35,55.38,55.3,55.36,37800.0,38.0881,38.1087,38.0537,38.0949,37800.0
2007-01-12 10:35:00,55.35,55.39,55.27,55.27,54600.0,38.0881,38.1156,38.033,38.033,54600.0
2007-01-12 10:40:00,55.25,55.29,55.19,55.29,22700.0,38.0193,38.0468,37.978,38.0468,22700.0
2007-01-12 10:45:00,55.27,55.36,55.25,55.36,19200.0,38.033,38.0949,38.0193,38.0949,19200.0
2007-01-12 10:50:00,55.35,55.38,55.22,55.24,28400.0,38.0881,38.1087,37.9986,38.0124,28400.0
2007-01-12 10:55:00,55.25,55.31,55.23,55.31,43400.0,38.0193,38.0605,38.0055,38.0605,43400.0
2007-01-12 11:00:00,55.31,55.32,55.29,55.3,19800.0,38.0605,38.0674,38.0468,38.0537,19800.0
2007-01-12 11:05:00,55.3,55.32,55.25,55.25,25900.0,38.0537,38.0674,38.0193,38.0193,25900.0
2007-01-12 11:10:00,55.25,55.32,55.25,55.32,15000.0,38.0193,38.0674,38.0193,38.0674,15000.0
2007-01-12 11:15:00,55.32,55.38,55.32,55.35,20900.0,38.0674,38.1087,38.0674,38.0881,20900.0
2007-01-12 11:20:00,55.35,55.35,55.28,55.28,37600.0,38.0881,38.0881,38.0399,38.0399,37600.0
2007-01-12 11:25:00,55.29,55.31,55.25,55.3,40000.0,38.0468,38.0605,38.0193,38.0537,40000.0
2007-01-12 11:30:00,55.31,55.35,55.27,55.34,37500.0,38.0605,38.0881,38.033,38.0812,37500.0
2007-01-12 11:35:00,55.35,55.41,55.33,55.38,92300.0,38.0881,38.1294,38.0743,38.1087,92300.0
2007-01-12 11:40:00,55.38,55.41,55.36,55.4,17200.0,38.1087,38.1294,38.0949,38.1225,17200.0
2007-01-12 11:45:00,55.41,55.54,55.41,55.53,65200.0,38.1294,38.2188,38.1294,38.2119,65200.0
2007-01-12 11:50:00,55.54,55.59,55.49,55.58,80300.0,38.2188,38.2532,38.1844,38.2463,80300.0
2007-01-12 11:55:00,55.59,55.59,55.53,55.54,49400.0,38.2532,38.2532,38.2119,38.2188,49400.0
2007-01-12 12:00:00,55.54,55.56,55.46,55.5,66800.0,38.2188,38.2326,38.1638,38.1913,66800.0
2007-01-12 12:05:00,55.51,55.54,55.49,55.49,23000.0,38.1982,38.2188,38.1844,38.1844,23000.0
2007-01-12 12:10:00,55.49,55.49,55.47,55.48,7700.0,38.1844,38.1844,38.1706,38.1775,7700.0
2007-01-12 12:15:00,55.48,55.56,55.48,55.54,15500.0,38.1775,38.2326,38.1775,38.2188,15500.0
2007-01-12 12:20:00,55.55,55.61,55.54,55.6,21800.0,38.2257,38.267,38.2188,38.2601,21800.0
2007-01-12 12:25:00,55.59,55.65,55.59,55.65,26200.0,38.2532,38.2945,38.2532,38.2945,26200.0
2007-01-12 12:30:00,55.65,55.69,55.62,55.62,23600.0,38.2945,38.322,38.2739,38.2739,23600.0
2007-01-12 12:35:00,55.63,55.69,55.61,55.68,15400.0,38.2807,38.322,38.267,38.3151,15400.0
2007-01-12 12:40:00,55.69,55.7,55.66,55.69,11900.0,38.322,38.3289,38.3014,38.322,11900.0
2007-01-12 12:45:00,55.68,55.76,55.68,55.76,40800.0,38.3151,38.3702,38.3151,38.3702,40800.0
2007-01-12 12:50:00,55.76,55.8,55.75,55.76,30100.0,38.3702,38.3977,38.3633,38.3702,30100.0
2007-01-12 12:55:00,55.76,55.83,55.76,55.81,39400.0,38.3702,38.4184,38.3702,38.4046,39400.0
2007-01-12 13:00:00,55.81,55.84,55.81,55.83,70300.0,38.4046,38.4252,38.4046,38.4184,70300.0
2007-01-12 13:05:00,55.82,55.85,55.81,55.85,39000.0,38.4115,38.4321,38.4046,38.4321,39000.0
2007-01-12 13:10:00,55.86,55.87,55.78,55.78,26800.0,38.439,38.4459,38.384,38.384,26800.0
2007-01-12 13:15:00,55.78,55.82,55.78,55.8,23700.0,38.384,38.4115,38.384,38.3977,23700.0
2007-01-12 13:20:00,55.8,55.84,55.78,55.82,29400.0,38.3977,38.4252,38.384,38.4115,29400.0
2007-01-12 13:25:00,55.82,55.82,55.78,55.79,39800.0,38.4115,38.4115,38.384,38.3908,39800.0
2007-01-12 13:30:00,55.78,55.86,55.78,55.86,20000.0,38.384,38.439,38.384,38.439,20000.0
2007-01-12 13:35:00,55.85,55.86,55.78,55.78,36400.0,38.4321,38.439,38.384,38.384,36400.0
2007-01-12 13:40:00,55.78,55.85,55.78,55.83,29500.0,38.384,38.4321,38.384,38.4184,29500.0
2007-01-12 13:45:00,55.83,55.84,55.82,55.83,12000.0,38.4184,38.4252,38.4115,38.4184,12000.0
2007-01-12 13:50:00,55.84,55.89,55.84,55.89,15600.0,38.4252,38.4597,38.4252,38.4597,15600.0
2007-01-12 13:55:00,55.88,55.9,55.86,55.89,56000.0,38.4528,38.4665,38.439,38.4597,56000.0
2007-01-12 14:00:00,55.88,55.91,55.85,55.89,23800.0,38.4528,38.4734,38.4321,38.4597,23800.0
2007-01-12 14:05:00,55.9,56.0,55.88,55.89,62000.0,38.4665,38.5353,38.4528,38.4597,62000.0
2007-01-12 14:10:00,55.89,55.91,55.88,55.9,17300.0,38.4597,38.4734,38.4528,38.4665,17300.0
2007-01-12 14:15:00,55.89,55.9,55.83,55.85,22000.0,38.4597,38.4665,38.4184,38.4321,22000.0
2007-01-12 14:20:00,55.86,55.87,55.83,55.83,19300.0,38.439,38.4459,38.4184,38.4184,19300.0
2007-01-12 14:25:00,55.83,55.87,55.81,55.86,12900.0,38.4184,38.4459,38.4046,38.439,12900.0
2007-01-12 14:30:00,55.87,55.9,55.85,55.86,19000.0,38.4459,38.4665,38.4321,38.439,19000.0
2007-01-12 14:35:00,55.86,55.87,55.85,55.85,12600.0,38.439,38.4459,38.4321,38.4321,12600.0
2007-01-12 14:40:00,55.86,55.91,55.85,55.91,44700.0,38.439,38.4734,38.4321,38.4734,44700.0
2007-01-12 14:45:00,55.91,55.92,55.87,55.88,42400.0,38.4734,38.4803,38.4459,38.4528,42400.0
2007-01-12 14:50:00,55.89,55.91,55.85,55.86,66000.0,38.4597,38.4734,38.4321,38.439,66000.0
2007-01-12 14:55:00,55.86,55.91,55.85,55.89,38600.0,38.439,38.4734,38.4321,38.4597,38600.0
2007-01-12 15:00:00,55.89,55.96,55.89,55.96,33800.0,38.4597,38.5078,38.4597,38.5078,33800.0
2007-01-12 15:05:00,55.96,56.0,55.95,55.99,56500.0,38.5078,38.5353,38.5009,38.5285,56500.0
2007-01-12 15:10:00,56.0,56.01,55.85,55.99,64300.0,38.5353,38.5422,38.4321,38.5285,64300.0
2007-01-12 15:15:00,55.97,56.06,55.97,56.01,45400.0,38.5147,38.5766,38.5147,38.5422,45400.0
2007-01-12 15:20:00,56.01,56.02,55.97,55.99,54600.0,38.5422,38.5491,38.5147,38.5285,54600.0
2007-01-12 15:25:00,56.0,56.02,55.97,56.01,25900.0,38.5353,38.5491,38.5147,38.5422,25900.0
2007-01-12 15:30:00,56.01,56.03,55.99,56.02,27000.0,38.5422,38.556,38.5285,38.5491,27000.0
2007-01-12 15:35:00,56.01,56.03,55.99,55.99,27800.0,38.5422,38.556,38.5285,38.5285,27800.0
2007-01-12 15:40:00,56.0,56.03,55.98,56.01,50300.0,38.5353,38.556,38.5216,38.5422,50300.0
2007-01-12 15:45:00,56.02,56.03,55.94,55.94,37000.0,38.5491,38.556,38.4941,38.4941,37000.0
2007-01-12 15:50:00,55.93,55.97,55.89,55.96,93600.0,38.4872,38.5147,38.4597,38.5078,93600.0
2007-01-12 15:55:00,55.94,55.99,55.94,55.99,59900.0,38.4941,38.5285,38.4941,38.5285,59900.0
2007-01-16 09:30:00,55.9,55.95,55.7,55.88,125200.0,38.4665,38.5009,38.3289,38.4528,125200.0
2007-01-16 09:35:00,55.86,55.94,55.85,55.91,73900.0,38.439,38.4941,38.4321,38.4734,73900.0
2007-01-16 09:40:00,55.9,55.98,55.86,55.95,97700.0,38.4665,38.5216,38.439,38.5009,97700.0
2007-01-16 09:45:00,55.96,56.0,55.92,55.94,30000.0,38.5078,38.5353,38.4803,38.4941,30000.0
2007-01-16 09:50:00,55.94,55.97,55.9,55.91,31600.0,38.4941,38.5147,38.4665,38.4734,31600.0
2007-01-16 09:55:00,55.92,56.08,55.92,56.02,40400.0,38.4803,38.5904,38.4803,38.5491,40400.0
2007-01-16 10:00:00,56.0,56.03,55.98,56.0,38300.0,38.5353,38.556,38.5216,38.5353,38300.0
2007-01-16 10:05:00,56.0,56.03,55.98,56.0,39300.0,38.5353,38.556,38.5216,38.5353,39300.0
2007-01-16 10:10:00,55.99,56.05,55.98,56.01,47800.0,38.5285,38.5698,38.5216,38.5422,47800.0
2007-01-16 10:15:00,56.01,56.09,56.0,56.04,25900.0,38.5422,38.5973,38.5353,38.5629,25900.0
2007-01-16 10:20:00,56.03,56.11,56.03,56.06,43900.0,38.556,38.611,38.556,38.5766,43900.0
2007-01-16 10:25:00,56.07,56.12,56.04,56.1,27400.0,38.5835,38.6179,38.5629,38.6042,27400.0
2007-01-16 10:30:00,56.1,56.1,56.04,56.07,21100.0,38.6042,38.6042,38.5629,38.5835,21100.0
2007-01-16 10:35:00,56.07,56.08,56.02,56.02,36500.0,38.5835,38.5904,38.5491,38.5491,36500.0
2007-01-16 10:40:00,56.02,56.05,56.02,56.05,25200.0,38.5491,38.5698,38.5491,38.5698,25200.0
2007-01-16 10:45:00,56.05,56.05,56.02,56.03,21300.0,38.5698,38.5698,38.5491,38.556,21300.0
2007-01-16 10:50:00,56.04,56.1,56.03,56.05,51400.0,38.5629,38.6042,38.556,38.5698,51400.0
2007-01-16 10:55:00,56.05,56.08,56.03,56.05,91000.0,38.5698,38.5904,38.556,38.5698,91000.0
2007-01-16 11:00:00,56.05,56.14,56.04,56.07,28400.0,38.5698,38.6317,38.5629,38.5835,28400.0
2007-01-16 11:05:00,56.07,56.09,56.05,56.06,13700.0,38.5835,38.5973,38.5698,38.5766,13700.0
2007-01-16 11:10:00,56.06,56.12,56.06,56.1,22800.0,38.5766,38.6179,38.5766,38.6042,22800.0
2007-01-16 11:15:00,56.09,56.13,56.07,56.1,13400.0,38.5973,38.6248,38.5835,38.6042,13400.0
2007-01-16 11:20:00,56.1,56.11,56.08,56.1,13000.0,38.6042,38.611,38.5904,38.6042,13000.0
2007-01-16 11:25:00,56.1,56.11,56.06,56.08,9900.0,38.6042,38.611,38.5766,38.5904,9900.0
2007-01-16 11:30:00,56.08,56.13,56.08,56.1,11800.0,38.5904,38.6248,38.5904,38.6042,11800.0
2007-01-16 11:35:00,56.09,56.14,56.03,56.03,10800.0,38.5973,38.6317,38.556,38.556,10800.0
2007-01-16 11:40:00,56.05,56.09,56.0,56.08,16300.0,38.5698,38.5973,38.5353,38.5904,16300.0
2007-01-16 11:45:00,56.08,56.1,56.04,56.05,24700.0,38.5904,38.6042,38.5629,38.5698,24700.0
2007-01-16 11:50:00,56.05,56.05,56.01,56.03,23600.0,38.5698,38.5698,38.5422,38.556,23600.0
2007-01-16 11:55:00,56.04,56.07,56.0,56.02,34300.0,38.5629,38.5835,38.5353,38.5491,34300.0
2007-01-16 12:00:00,56.03,56.04,56.01,56.03,32400.0,38.556,38.5629,38.5422,38.556,32400.0
2007-01-16 12:05:00,56.03,56.04,56.01,56.02,35900.0,38.556,38.5629,38.5422,38.5491,35900.0
2007-01-16 12:10:00,56.02,56.03,56.01,56.01,25800.0,38.5491,38.556,38.5422,38.5422,25800.0
2007-01-16 12:15:00,56.01,56.04,55.99,56.04,189000.0,38.5422,38.5629,38.5285,38.5629,189000.0
2007-01-16 12:20:00,56.03,56.05,56.02,56.03,35600.0,38.556,38.5698,38.5491,38.556,35600.0
2007-01-16 12:25:00,56.04,56.07,56.03,56.07,46500.0,38.5629,38.5835,38.556,38.5835,46500.0
2007-01-16 12:30:00,56.06,56.14,56.05,56.05,39600.0,38.5766,38.6317,38.5698,38.5698,39600.0
2007-01-16 12:35:00,56.05,56.06,56.01,56.04,32900.0,38.5698,38.5766,38.5422,38.5629,32900.0
2007-01-16 12:40:00,56.03,56.06,56.03,56.06,8700.0,38.556,38.5766,38.556,38.5766,8700.0
2007-01-16 12:45:00,56.05,56.11,56.05,56.06,22300.0,38.5698,38.611,38.5698,38.5766,22300.0
2007-01-16 12:50:00,56.06,56.06,56.01,56.04,157800.0,38.5766,38.5766,38.5422,38.5629,157800.0
2007-01-16 12:55:00,56.04,56.05,56.04,56.04,18500.0,38.5629,38.5698,38.5629,38.5629,18500.0
2007-01-16 13:00:00,56.04,56.07,56.02,56.06,26600.0,38.5629,38.5835,38.5491,38.5766,26600.0
2007-01-16 13:05:00,56.06,56.07,55.96,55.99,65200.0,38.5766,38.5835,38.5078,38.5285,65200.0
2007-01-16 13:10:00,55.99,56.02,55.97,55.99,15500.0,38.5285,38.5491,38.5147,38.5285,15500.0
2007-01-16 13:15:00,55.99,56.0,55.96,55.97,21500.0,38.5285,38.5353,38.5078,38.5147,21500.0
2007-01-16 13:20:00,55.97,55.99,55.97,55.98,14000.0,38.5147,38.5285,38.5147,38.5216,14000.0
2007-01-16 13:25:00,55.98,55.99,55.96,55.97,25500.0,38.5216,38.5285,38.5078,38.5147,25500.0
2007-01-16 13:30:00,55.97,55.98,55.93,55.96,53500.0,38.5147,38.5216,38.4872,38.5078,53500.0
2007-01-16 13:35:00,55.95,55.96,55.94,55.95,16300.0,38.5009,38.5078,38.4941,38.5009,16300.0
2007-01-16 13:40:00,55.95,55.95,55.91,55.91,19100.0,38.5009,38.5009,38.4734,38.4734,19100.0
2007-01-16 13:45:00,55.91,55.92,55.81,55.82,20200.0,38.4734,38.4803,38.4046,38.4115,20200.0
2007-01-16 13:50:00,55.81,55.91,55.79,55.91,43000.0,38.4046,38.4734,38.3908,38.4734,43000.0
2007-01-16 13:55:00,55.9,55.98,55.88,55.95,28500.0,38.4665,38.5216,38.4528,38.5009,28500.0
2007-01-16 14:00:00,55.94,55.94,55.89,55.89,11400.0,38.4941,38.4941,38.4597,38.4597,11400.0
2007-01-16 14:05:00,55.9,55.98,55.9,55.98,9200.0,38.4665,38.5216,38.4665,38.5216,9200.0
2007-01-16 14:10:00,55.97,55.98,55.9,55.95,28500.0,38.5147,38.5216,38.4665,38.5009,28500.0
2007-01-16 14:15:00,55.95,55.95,55.9,55.95,21400.0,38.5009,38.5009,38.4665,38.5009,21400.0
2007-01-16 14:20:00,55.95,56.01,55.93,55.99,14600.0,38.5009,38.5422,38.4872,38.5285,14600.0
2007-01-16 14:25:00,55.98,55.99,55.96,55.98,37000.0,38.5216,38.5285,38.5078,38.5216,37000.0
2007-01-16 14:30:00,55.98,56.07,55.98,56.05,21400.0,38.5216,38.5835,38.5216,38.5698,21400.0
2007-01-16 14:35:00,56.04,56.04,55.98,55.98,18700.0,38.5629,38.5629,38.5216,38.5216,18700.0
2007-01-16 14:40:00,55.98,55.99,55.97,55.98,10400.0,38.5216,38.5285,38.5147,38.5216,10400.0
2007-01-16 14:45:00,55.99,56.03,55.97,55.98,19200.0,38.5285,38.556,38.5147,38.5216,19200.0
2007-01-16 14:50:00,55.98,56.05,55.97,56.03,19000.0,38.5216,38.5698,38.5147,38.556,19000.0
2007-01-16 14:55:00,56.02,56.04,55.98,55.98,22300.0,38.5491,38.5629,38.5216,38.5216,22300.0
2007-01-16 15:00:00,55.99,56.05,55.97,56.04,27300.0,38.5285,38.5698,38.5147,38.5629,27300.0
2007-01-16 15:05:00,56.06,56.06,56.01,56.02,20000.0,38.5766,38.5766,38.5422,38.5491,20000.0
2007-01-16 15:10:00,56.02,56.07,55.99,55.99,19100.0,38.5491,38.5835,38.5285,38.5285,19100.0
2007-01-16 15:15:00,55.99,56.02,55.98,55.99,23900.0,38.5285,38.5491,38.5216,38.5285,23900.0
2007-01-16 15:20:00,55.99,56.03,55.98,56.01,27200.0,38.5285,38.556,38.5216,38.5422,27200.0
2007-01-16 15:25:00,56.01,56.11,56.01,56.1,53100.0,38.5422,38.611,38.5422,38.6042,53100.0
2007-01-16 15:30:00,56.1,56.11,56.06,56.08,28900.0,38.6042,38.611,38.5766,38.5904,28900.0
2007-01-16 15:35:00,56.08,56.13,56.06,56.08,9900.0,38.5904,38.6248,38.5766,38.5904,9900.0
2007-01-16 15:40:00,56.08,56.18,56.08,56.16,23700.0,38.5904,38.6592,38.5904,38.6455,23700.0
2007-01-16 15:45:00,56.16,56.23,56.13,56.14,63100.0,38.6455,38.6936,38.6248,38.6317,63100.0
2007-01-16 15:50:00,56.14,56.18,56.09,56.17,36600.0,38.6317,38.6592,38.5973,38.6523,36600.0
2007-01-16 15:55:00,56.16,56.23,56.12,56.23,85500.0,38.6455,38.6936,38.6179,38.6936,85500.0
2007-01-17 09:30:00,55.99,56.2,55.93,56.13,77400.0,38.5285,38.673,38.4872,38.6248,77400.0
2007-01-17 09:35:00,56.13,56.24,56.07,56.18,29900.0,38.6248,38.7005,38.5835,38.6592,29900.0
2007-01-17 09:40:00,56.21,56.21,56.09,56.1,15900.0,38.6799,38.6799,38.5973,38.6042,15900.0
2007-01-17 09:45:00,56.1,56.15,56.09,56.13,46500.0,38.6042,38.6386,38.5973,38.6248,46500.0
2007-01-17 09:50:00,56.14,56.28,56.13,56.28,58200.0,38.6317,38.728,38.6248,38.728,58200.0
2007-01-17 09:55:00,56.28,56.3,56.16,56.24,75600.0,38.728,38.7418,38.6455,38.7005,75600.0
2007-01-17 10:00:00,56.25,56.28,56.12,56.24,113300.0,38.7074,38.728,38.6179,38.7005,113300.0
2007-01-17 10:05:00,56.25,56.3,56.21,56.26,39900.0,38.7074,38.7418,38.6799,38.7143,39900.0
2007-01-17 10:10:00,56.27,56.33,56.25,56.31,39600.0,38.7211,38.7624,38.7074,38.7487,39600.0
2007-01-17 10:15:00,56.31,56.38,56.28,56.28,22500.0,38.7487,38.7968,38.728,38.728,22500.0
2007-01-17 10:20:00,56.28,56.29,56.21,56.23,43100.0,38.728,38.7349,38.6799,38.6936,43100.0
2007-01-17 10:25:00,56.23,56.33,56.22,56.32,50600.0,38.6936,38.7624,38.6867,38.7556,50600.0
2007-01-17 10:30:00,56.33,56.4,56.27,56.35,187500.0,38.7624,38.8106,38.7211,38.7762,187500.0
2007-01-17 10:35:00,56.39,56.49,56.37,56.48,85400.0,38.8037,38.8725,38.79,38.8657,85400.0
2007-01-17 10:40:00,56.49,56.54,56.44,56.5,179000.0,38.8725,38.9069,38.8381,38.8794,179000.0
2007-01-17 10:45:00,56.5,56.54,56.5,56.53,26400.0,38.8794,38.9069,38.8794,38.9001,26400.0
2007-01-17 10:50:00,56.53,56.58,56.5,56.56,53100.0,38.9001,38.9345,38.8794,38.9207,53100.0
2007-01-17 10:55:00,56.55,56.65,56.55,56.63,66800.0,38.9138,38.9826,38.9138,38.9689,66800.0
2007-01-17 11:00:00,56.64,56.75,56.61,56.74,85900.0,38.9758,39.0514,38.9551,39.0446,85900.0
2007-01-17 11:05:00,56.73,56.73,56.68,56.69,28200.0,39.0377,39.0377,39.0033,39.0102,28200.0
2007-01-17 11:10:00,56.69,56.75,56.67,56.68,65100.0,39.0102,39.0514,38.9964,39.0033,65100.0
2007-01-17 11:15:00,56.7,56.7,56.64,56.65,30400.0,39.017,39.017,38.9758,38.9826,30400.0
2007-01-17 11:20:00,56.65,56.66,56.58,56.62,55500.0,38.9826,38.9895,38.9345,38.962,55500.0
2007-01-17 11:25:00,56.62,56.64,56.54,56.6,52400.0,38.962,38.9758,38.9069,38.9482,52400.0
2007-01-17 11:30:00,56.6,56.63,56.57,56.58,14200.0,38.9482,38.9689,38.9276,38.9345,14200.0
2007-01-17 11:35:00,56.58,56.62,56.55,56.57,39900.0,38.9345,38.962,38.9138,38.9276,39900.0
2007-01-17 11:40:00,56.56,56.62,56.55,56.59,65000.0,38.9207,38.962,38.9138,38.9413,65000.0
2007-01-17 11:45:00,56.59,56.64,56.57,56.6,45200.0,38.9413,38.9758,38.9276,38.9482,45200.0
2007-01-17 11:50:00,56.62,56.62,56.57,56.57,129600.0,38.962,38.962,38.9276,38.9276,129600.0
2007-01-17 11:55:00,56.56,56.62,56.52,56.62,64900.0,38.9207,38.962,38.8932,38.962,64900.0
2007-01-17 12:00:00,56.6,56.66,56.6,56.65,42800.0,38.9482,38.9895,38.9482,38.9826,42800.0
2007-01-17 12:05:00,56.65,56.74,56.63,56.72,55900.0,38.9826,39.0446,38.9689,39.0308,55900.0
2007-01-17 12:10:00,56.72,56.72,56.62,56.68,36500.0,39.0308,39.0308,38.962,39.0033,36500.0
2007-01-17 12:15:00,56.67,56.7,56.65,56.68,38700.0,38.9964,39.017,38.9826,39.0033,38700.0
2007-01-17 12:20:00,56.67,56.69,56.65,56.66,20400.0,38.9964,39.0102,38.9826,38.9895,20400.0
2007-01-17 12:25:00,56.66,56.74,56.65,56.73,36500.0,38.9895,39.0446,38.9826,39.0377,36500.0
2007-01-17 12:30:00,56.73,56.79,56.71,56.73,52500.0,39.0377,39.079,39.0239,39.0377,52500.0
2007-01-17 12:35:00,56.73,56.75,56.7,56.71,33600.0,39.0377,39.0514,39.017,39.0239,33600.0
2007-01-17 12:40:00,56.71,56.76,56.7,56.7,21600.0,39.0239,39.0583,39.017,39.017,21600.0
2007-01-17 12:45:00,56.7,56.75,56.7,56.73,18600.0,39.017,39.0514,39.017,39.0377,18600.0
2007-01-17 12:50:00,56.71,56.76,56.68,56.74,45200.0,39.0239,39.0583,39.0033,39.0446,45200.0
2007-01-17 12:55:00,56.73,56.75,56.72,56.72,21600.0,39.0377,39.0514,39.0308,39.0308,21600.0
2007-01-17 13:00:00,56.72,56.73,56.67,56.67,68400.0,39.0308,39.0377,38.9964,38.9964,68400.0
2007-01-17 13:05:00,56.65,56.66,56.61,56.61,17900.0,38.9826,38.9895,38.9551,38.9551,17900.0
2007-01-17 13:10:00,56.61,56.62,56.6,56.6,23400.0,38.9551,38.962,38.9482,38.9482,23400.0
2007-01-17 13:15:00,56.61,56.65,56.6,56.63,24900.0,38.9551,38.9826,38.9482,38.9689,24900.0
2007-01-17 13:20:00,56.6,56.64,56.6,56.6,17500.0,38.9482,38.9758,38.9482,38.9482,17500.0
2007-01-17 13:25:00,56.6,56.62,56.6,56.6,34700.0,38.9482,38.962,38.9482,38.9482,34700.0
2007-01-17 13:30:00,56.6,56.66,56.6,56.65,25900.0,38.9482,38.9895,38.9482,38.9826,25900.0
2007-01-17 13:35:00,56.67,56.67,56.6,56.62,138600.0,38.9964,38.9964,38.9482,38.962,138600.0
2007-01-17 13:40:00,56.62,56.62,56.54,56.61,22000.0,38.962,38.962,38.9069,38.9551,22000.0
2007-01-17 13:45:00,56.61,56.62,56.58,56.61,31600.0,38.9551,38.962,38.9345,38.9551,31600.0
2007-01-17 13:50:00,56.6,56.61,56.6,56.6,32900.0,38.9482,38.9551,38.9482,38.9482,32900.0
2007-01-17 13:55:00,56.61,56.61,56.6,56.61,12800.0,38.9551,38.9551,38.9482,38.9551,12800.0
2007-01-17 14:00:00,56.61,56.65,56.57,56.58,101900.0,38.9551,38.9826,38.9276,38.9345,101900.0
2007-01-17 14:05:00,56.57,56.63,56.52,56.57,41800.0,38.9276,38.9689,38.8932,38.9276,41800.0
2007-01-17 14:10:00,56.56,56.61,56.5,56.5,73600.0,38.9207,38.9551,38.8794,38.8794,73600.0
2007-01-17 14:15:00,56.5,56.62,56.5,56.57,80100.0,38.8794,38.962,38.8794,38.9276,80100.0
2007-01-17 14:20:00,56.57,56.59,56.52,56.52,81500.0,38.9276,38.9413,38.8932,38.8932,81500.0
2007-01-17 14:25:00,56.54,56.56,56.48,56.54,51200.0,38.9069,38.9207,38.8657,38.9069,51200.0
2007-01-17 14:30:00,56.53,56.61,56.52,56.54,63900.0,38.9001,38.9551,38.8932,38.9069,63900.0
2007-01-17 14:35:00,56.55,56.61,56.52,56.56,63900.0,38.9138,38.9551,38.8932,38.9207,63900.0
2007-01-17 14:40:00,56.57,56.58,56.56,56.58,36500.0,38.9276,38.9345,38.9207,38.9345,36500.0
2007-01-17 14:45:00,56.58,56.61,56.58,56.59,34900.0,38.9345,38.9551,38.9345,38.9413,34900.0
2007-01-17 14:50:00,56.58,56.69,56.57,56.67,89600.0,38.9345,39.0102,38.9276,38.9964,89600.0
2007-01-17 14:55:00,56.67,56.71,56.65,56.7,87800.0,38.9964,39.0239,38.9826,39.017,87800.0
2007-01-17 15:00:00,56.7,56.7,56.68,56.68,41200.0,39.017,39.017,39.0033,39.0033,41200.0
2007-01-17 15:05:00,56.68,56.69,56.62,56.64,55000.0,39.0033,39.0102,38.962,38.9758,55000.0
2007-01-17 15:10:00,56.65,56.65,56.61,56.63,60900.0,38.9826,38.9826,38.9551,38.9689,60900.0
2007-01-17 15:15:00,56.64,56.66,56.6,56.61,44400.0,38.9758,38.9895,38.9482,38.9551,44400.0
2007-01-17 15:20:00,56.61,56.64,56.6,56.61,53800.0,38.9551,38.9758,38.9482,38.9551,53800.0
2007-01-17 15:25:00,56.61,56.63,56.0,56.63,44200.0,38.9551,38.9689,38.5353,38.9689,44200.0
2007-01-17 15:30:00,56.62,56.67,56.62,56.66,50000.0,38.962,38.9964,38.962,38.9895,50000.0
2007-01-17 15:35:00,56.66,56.69,56.64,56.68,55800.0,38.9895,39.0102,38.9758,39.0033,55800.0
2007-01-17 15:40:00,56.69,56.71,56.69,56.69,59000.0,39.0102,39.0239,39.0102,39.0102,59000.0
2007-01-17 15:45:00,56.7,56.75,56.69,56.7,73900.0,39.017,39.0514,39.0102,39.017,73900.0
2007-01-17 15:50:00,56.7,56.71,56.67,56.67,92700.0,39.017,39.0239,38.9964,38.9964,92700.0
2007-01-17 15:55:00,56.67,56.68,56.6,56.68,114200.0,38.9964,39.0033,38.9482,39.0033,114200.0
2007-01-18 09:30:00,56.67,56.74,56.62,56.68,174400.0,38.9964,39.0446,38.962,39.0033,174400.0
2007-01-18 09:35:00,56.66,56.7,56.64,56.67,59500.0,38.9895,39.017,38.9758,38.9964,59500.0
2007-01-18 09:40:00,56.65,56.68,56.53,56.67,37600.0,38.9826,39.0033,38.9001,38.9964,37600.0
2007-01-18 09:45:00,56.67,56.72,56.66,56.72,28000.0,38.9964,39.0308,38.9895,39.0308,28000.0
2007-01-18 09:50:00,56.71,56.78,56.71,56.74,62800.0,39.0239,39.0721,39.0239,39.0446,62800.0
2007-01-18 09:55:00,56.74,56.85,56.73,56.76,93800.0,39.0446,39.1203,39.0377,39.0583,93800.0
2007-01-18 10:00:00,56.76,56.77,56.61,56.7,93100.0,39.0583,39.0652,38.9551,39.017,93100.0
2007-01-18 10:05:00,56.7,56.71,56.46,56.61,42900.0,39.017,39.0239,38.8519,38.9551,42900.0
2007-01-18 10:10:00,56.59,56.63,56.52,56.61,44900.0,38.9413,38.9689,38.8932,38.9551,44900.0
2007-01-18 10:15:00,56.6,56.66,56.52,56.62,30300.0,38.9482,38.9895,38.8932,38.962,30300.0
2007-01-18 10:20:00,56.62,56.77,56.61,56.72,66900.0,38.962,39.0652,38.9551,39.0308,66900.0
2007-01-18 10:25:00,56.72,56.77,56.61,56.73,36900.0,39.0308,39.0652,38.9551,39.0377,36900.0
2007-01-18 10:30:00,56.74,56.78,56.69,56.74,48300.0,39.0446,39.0721,39.0102,39.0446,48300.0
2007-01-18 10:35:00,56.74,56.88,56.74,56.83,69400.0,39.0446,39.1409,39.0446,39.1065,69400.0
2007-01-18 10:40:00,56.83,56.98,56.83,56.97,105300.0,39.1065,39.2097,39.1065,39.2028,105300.0
2007-01-18 10:45:00,56.98,57.0,56.95,56.99,62400.0,39.2097,39.2235,39.1891,39.2166,62400.0
2007-01-18 10:50:00,56.99,57.03,56.9,57.0,198700.0,39.2166,39.2441,39.1547,39.2235,198700.0
2007-01-18 10:55:00,57.0,57.01,56.95,56.99,35200.0,39.2235,39.2304,39.1891,39.2166,35200.0
2007-01-18 11:00:00,56.99,57.11,56.98,57.0,47500.0,39.2166,39.2992,39.2097,39.2235,47500.0
2007-01-18 11:05:00,57.0,57.09,56.95,56.97,46500.0,39.2235,39.2854,39.1891,39.2028,46500.0
2007-01-18 11:10:00,56.96,57.0,56.87,56.98,52900.0,39.196,39.2235,39.134,39.2097,52900.0
2007-01-18 11:15:00,56.98,57.04,56.95,56.96,40600.0,39.2097,39.251,39.1891,39.196,40600.0
2007-01-18 11:20:00,56.96,57.1,56.94,57.03,62200.0,39.196,39.2923,39.1822,39.2441,62200.0
2007-01-18 11:25:00,57.03,57.12,57.03,57.11,43700.0,39.2441,39.3061,39.2441,39.2992,43700.0
2007-01-18 11:30:00,57.11,57.11,56.99,57.0,23600.0,39.2992,39.2992,39.2166,39.2235,23600.0
2007-01-18 11:35:00,57.01,57.06,56.98,57.06,18800.0,39.2304,39.2648,39.2097,39.2648,18800.0
2007-01-18 11:40:00,57.05,57.08,56.99,57.04,25900.0,39.2579,39.2785,39.2166,39.251,25900.0
2007-01-18 11:45:00,57.05,57.08,57.03,57.06,25600.0,39.2579,39.2785,39.2441,39.2648,25600.0
2007-01-18 11:50:00,57.06,57.09,57.06,57.07,21600.0,39.2648,39.2854,39.2648,39.2716,21600.0
2007-01-18 11:55:00,57.07,57.12,57.04,57.09,28300.0,39.2716,39.3061,39.251,39.2854,28300.0
2007-01-18 12:00:00,57.09,57.16,57.09,57.14,33900.0,39.2854,39.3336,39.2854,39.3198,33900.0
2007-01-18 12:05:00,57.14,57.25,57.12,57.15,46500.0,39.3198,39.3955,39.3061,39.3267,46500.0
2007-01-18 12:10:00,57.16,57.19,57.1,57.18,21800.0,39.3336,39.3542,39.2923,39.3473,21800.0
2007-01-18 12:15:00,57.18,57.2,57.15,57.19,31000.0,39.3473,39.3611,39.3267,39.3542,31000.0
2007-01-18 12:20:00,57.19,57.2,57.05,57.05,35300.0,39.3542,39.3611,39.2579,39.2579,35300.0
2007-01-18 12:25:00,57.05,57.08,56.91,57.02,53300.0,39.2579,39.2785,39.1615,39.2372,53300.0
2007-01-18 12:30:00,57.02,57.02,56.91,57.0,35600.0,39.2372,39.2372,39.1615,39.2235,35600.0
2007-01-18 12:35:00,57.0,57.0,56.93,56.99,27200.0,39.2235,39.2235,39.1753,39.2166,27200.0
2007-01-18 12:40:00,56.99,57.07,56.96,57.05,20900.0,39.2166,39.2716,39.196,39.2579,20900.0
2007-01-18 12:45:00,57.04,57.07,57.02,57.06,15900.0,39.251,39.2716,39.2372,39.2648,15900.0
2007-01-18 12:50:00,57.04,57.04,57.0,57.03,24100.0,39.251,39.251,39.2235,39.2441,24100.0
2007-01-18 12:55:00,57.02,57.09,57.0,57.0,14500.0,39.2372,39.2854,39.2235,39.2235,14500.0
2007-01-18 13:00:00,57.01,57.06,57.0,57.0,31500.0,39.2304,39.2648,39.2235,39.2235,31500.0
2007-01-18 13:05:00,57.01,57.05,57.01,57.05,8400.0,39.2304,39.2579,39.2304,39.2579,8400.0
2007-01-18 13:10:00,57.05,57.06,57.0,57.01,7800.0,39.2579,39.2648,39.2235,39.2304,7800.0
2007-01-18 13:15:00,57.01,57.09,57.01,57.02,21800.0,39.2304,39.2854,39.2304,39.2372,21800.0
2007-01-18 13:20:00,57.02,57.04,56.97,57.01,43100.0,39.2372,39.251,39.2028,39.2304,43100.0
2007-01-18 13:25:00,56.99,57.07,56.99,57.04,14800.0,39.2166,39.2716,39.2166,39.251,14800.0
2007-01-18 13:30:00,57.03,57.09,57.02,57.05,13300.0,39.2441,39.2854,39.2372,39.2579,13300.0
2007-01-18 13:35:00,57.05,57.05,57.02,57.05,8300.0,39.2579,39.2579,39.2372,39.2579,8300.0
2007-01-18 13:40:00,57.04,57.05,56.99,57.0,34800.0,39.251,39.2579,39.2166,39.2235,34800.0
2007-01-18 13:45:00,57.02,57.03,57.0,57.02,12800.0,39.2372,39.2441,39.2235,39.2372,12800.0
2007-01-18 13:50:00,57.0,57.05,57.0,57.03,20300.0,39.2235,39.2579,39.2235,39.2441,20300.0
2007-01-18 13:55:00,57.02,57.04,57.0,57.04,18700.0,39.2372,39.251,39.2235,39.251,18700.0
2007-01-18 14:00:00,57.03,57.04,57.0,57.03,38100.0,39.2441,39.251,39.2235,39.2441,38100.0
2007-01-18 14:05:00,57.02,57.09,57.02,57.04,26500.0,39.2372,39.2854,39.2372,39.251,26500.0
2007-01-18 14:10:00,57.06,57.07,57.01,57.06,13700.0,39.2648,39.2716,39.2304,39.2648,13700.0
2007-01-18 14:15:00,57.06,57.16,57.05,57.12,30000.0,39.2648,39.3336,39.2579,39.3061,30000.0
2007-01-18 14:20:00,57.11,57.12,57.01,57.07,22100.0,39.2992,39.3061,39.2304,39.2716,22100.0
2007-01-18 14:25:00,57.07,57.08,57.0,57.04,29300.0,39.2716,39.2785,39.2235,39.251,29300.0
2007-01-18 14:30:00,57.04,57.05,57.0,57.0,84400.0,39.251,39.2579,39.2235,39.2235,84400.0
2007-01-18 14:35:00,57.01,57.05,57.0,57.02,31800.0,39.2304,39.2579,39.2235,39.2372,31800.0
2007-01-18 14:40:00,57.01,57.06,56.9,57.03,99300.0,39.2304,39.2648,39.1547,39.2441,99300.0
2007-01-18 14:45:00,57.02,57.06,57.0,57.0,52500.0,39.2372,39.2648,39.2235,39.2235,52500.0
2007-01-18 14:50:00,57.03,57.03,56.88,56.89,80700.0,39.2441,39.2441,39.1409,39.1478,80700.0
2007-01-18 14:55:00,56.89,56.93,56.85,56.92,20300.0,39.1478,39.1753,39.1203,39.1684,20300.0
2007-01-18 15:00:00,56.92,56.97,56.9,56.91,31200.0,39.1684,39.2028,39.1547,39.1615,31200.0
2007-01-18 15:05:00,56.91,56.96,56.9,56.93,21100.0,39.1615,39.196,39.1547,39.1753,21100.0
2007-01-18 15:10:00,56.92,56.99,56.9,56.99,22600.0,39.1684,39.2166,39.1547,39.2166,22600.0
2007-01-18 15:15:00,56.99,57.05,56.97,56.98,51300.0,39.2166,39.2579,39.2028,39.2097,51300.0
2007-01-18 15:20:00,56.98,57.03,56.97,57.02,29800.0,39.2097,39.2441,39.2028,39.2372,29800.0
2007-01-18 15:25:00,57.01,57.02,56.86,57.02,66400.0,39.2304,39.2372,39.1271,39.2372,66400.0
2007-01-18 15:30:00,57.02,57.04,56.92,57.01,38100.0,39.2372,39.251,39.1684,39.2304,38100.0
2007-01-18 15:35:00,57.01,57.02,56.92,56.95,30300.0,39.2304,39.2372,39.1684,39.1891,30300.0
2007-01-18 15:40:00,56.93,57.0,56.92,56.97,47100.0,39.1753,39.2235,39.1684,39.2028,47100.0
2007-01-18 15:45:00,56.97,57.0,56.97,56.99,62900.0,39.2028,39.2235,39.2028,39.2166,62900.0
2007-01-18 15:50:00,57.0,57.04,56.97,57.0,67600.0,39.2235,39.251,39.2028,39.2235,67600.0
2007-01-18 15:55:00,57.0,57.0,56.86,56.89,88100.0,39.2235,39.2235,39.1271,39.1478,88100.0
2007-01-19 09:30:00,56.76,56.77,56.5,56.68,608900.0,39.0583,39.0652,38.8794,39.0033,608900.0
2007-01-19 09:35:00,56.68,56.72,56.6,56.69,50500.0,39.0033,39.0308,38.9482,39.0102,50500.0
2007-01-19 09:40:00,56.67,56.69,56.58,56.6,36700.0,38.9964,39.0102,38.9345,38.9482,36700.0
2007-01-19 09:45:00,56.6,56.65,56.58,56.65,60600.0,38.9482,38.9826,38.9345,38.9826,60600.0
2007-01-19 09:50:00,56.65,56.69,56.6,56.65,57000.0,38.9826,39.0102,38.9482,38.9826,57000.0
2007-01-19 09:55:00,56.67,56.69,56.63,56.65,34900.0,38.9964,39.0102,38.9689,38.9826,34900.0
2007-01-19 10:00:00,56.65,56.83,56.62,56.65,110000.0,38.9826,39.1065,38.962,38.9826,110000.0
2007-01-19 10:05:00,56.62,56.67,56.6,56.6,52200.0,38.962,38.9964,38.9482,38.9482,52200.0
2007-01-19 10:10:00,56.6,56.65,56.56,56.57,45700.0,38.9482,38.9826,38.9207,38.9276,45700.0
2007-01-19 10:15:00,56.56,56.58,56.45,56.46,38500.0,38.9207,38.9345,38.845,38.8519,38500.0
2007-01-19 10:20:00,56.47,56.5,56.42,56.44,32300.0,38.8588,38.8794,38.8244,38.8381,32300.0
2007-01-19 10:25:00,56.44,56.54,56.44,56.5,21200.0,38.8381,38.9069,38.8381,38.8794,21200.0
2007-01-19 10:30:00,56.51,56.59,56.49,56.5,53200.0,38.8863,38.9413,38.8725,38.8794,53200.0
2007-01-19 10:35:00,56.5,56.61,56.49,56.56,29600.0,38.8794,38.9551,38.8725,38.9207,29600.0
2007-01-19 10:40:00,56.56,56.65,56.54,56.6,28700.0,38.9207,38.9826,38.9069,38.9482,28700.0
2007-01-19 10:45:00,56.6,56.68,56.56,56.65,36700.0,38.9482,39.0033,38.9207,38.9826,36700.0
2007-01-19 10:50:00,56.65,56.65,56.62,56.62,9500.0,38.9826,38.9826,38.962,38.962,9500.0
2007-01-19 10:55:00,56.63,56.68,56.62,56.65,44300.0,38.9689,39.0033,38.962,38.9826,44300.0
2007-01-19 11:00:00,56.64,56.81,56.64,56.78,34900.0,38.9758,39.0927,38.9758,39.0721,34900.0
2007-01-19 11:05:00,56.77,56.78,56.6,56.61,31900.0,39.0652,39.0721,38.9482,38.9551,31900.0
2007-01-19 11:10:00,56.62,56.63,56.58,56.58,26700.0,38.962,38.9689,38.9345,38.9345,26700.0
2007-01-19 11:15:00,56.57,56.64,56.57,56.64,38100.0,38.9276,38.9758,38.9276,38.9758,38100.0
2007-01-19 11:20:00,56.62,56.65,56.61,56.65,20000.0,38.962,38.9826,38.9551,38.9826,20000.0
2007-01-19 11:25:00,56.64,56.73,56.64,56.7,28400.0,38.9758,39.0377,38.9758,39.017,28400.0
2007-01-19 11:30:00,56.71,56.71,56.66,56.66,27300.0,39.0239,39.0239,38.9895,38.9895,27300.0
2007-01-19 11:35:00,56.66,56.71,56.66,56.68,20500.0,38.9895,39.0239,38.9895,39.0033,20500.0
2007-01-19 11:40:00,56.69,56.71,56.63,56.64,15200.0,39.0102,39.0239,38.9689,38.9758,15200.0
2007-01-19 11:45:00,56.65,56.7,56.61,56.64,27500.0,38.9826,39.017,38.9551,38.9758,27500.0
2007-01-19 11:50:00,56.64,56.7,56.64,56.67,14600.0,38.9758,39.017,38.9758,38.9964,14600.0
2007-01-19 11:55:00,56.67,56.7,56.67,56.69,21900.0,38.9964,39.017,38.9964,39.0102,21900.0
2007-01-19 12:00:00,56.68,56.74,56.67,56.74,18900.0,39.0033,39.0446,38.9964,39.0446,18900.0
2007-01-19 12:05:00,56.74,56.83,56.7,56.7,41100.0,39.0446,39.1065,39.017,39.017,41100.0
2007-01-19 12:10:00,56.7,56.74,56.65,56.71,36600.0,39.017,39.0446,38.9826,39.0239,36600.0
2007-01-19 12:15:00,56.72,56.75,56.66,56.7,20000.0,39.0308,39.0514,38.9895,39.017,20000.0
2007-01-19 12:20:00,56.71,56.74,56.66,56.7,15800.0,39.0239,39.0446,38.9895,39.017,15800.0
2007-01-19 12:25:00,56.7,56.71,56.66,56.66,13100.0,39.017,39.0239,38.9895,38.9895,13100.0
2007-01-19 12:30:00,56.65,56.65,56.47,56.49,17700.0,38.9826,38.9826,38.8588,38.8725,17700.0
2007-01-19 12:35:00,56.49,56.54,56.45,56.53,33600.0,38.8725,38.9069,38.845,38.9001,33600.0
2007-01-19 12:40:00,56.53,56.61,56.52,56.6,10900.0,38.9001,38.9551,38.8932,38.9482,10900.0
2007-01-19 12:45:00,56.6,56.67,56.57,56.59,15200.0,38.9482,38.9964,38.9276,38.9413,15200.0
2007-01-19 12:50:00,56.6,56.65,56.59,56.63,4900.0,38.9482,38.9826,38.9413,38.9689,4900.0
2007-01-19 12:55:00,56.64,56.65,56.62,56.63,7900.0,38.9758,38.9826,38.962,38.9689,7900.0
2007-01-19 13:00:00,56.64,56.74,56.64,56.7,11000.0,38.9758,39.0446,38.9758,39.017,11000.0
2007-01-19 13:05:00,56.69,56.77,56.66,56.77,27900.0,39.0102,39.0652,38.9895,39.0652,27900.0
2007-01-19 13:10:00,56.75,56.83,56.75,56.8,32200.0,39.0514,39.1065,39.0514,39.0859,32200.0
2007-01-19 13:15:00,56.82,56.96,56.82,56.88,72700.0,39.0996,39.196,39.0996,39.1409,72700.0
2007-01-19 13:20:00,56.87,56.94,56.85,56.85,19000.0,39.134,39.1822,39.1203,39.1203,19000.0
2007-01-19 13:25:00,56.85,56.96,56.85,56.88,23000.0,39.1203,39.196,39.1203,39.1409,23000.0
2007-01-19 13:30:00,56.88,56.89,56.84,56.84,23100.0,39.1409,39.1478,39.1134,39.1134,23100.0
2007-01-19 13:35:00,56.84,56.86,56.83,56.85,21300.0,39.1134,39.1271,39.1065,39.1203,21300.0
2007-01-19 13:40:00,56.85,56.9,56.82,56.88,18000.0,39.1203,39.1547,39.0996,39.1409,18000.0
2007-01-19 13:45:00,56.87,56.94,56.87,56.9,16700.0,39.134,39.1822,39.134,39.1547,16700.0
2007-01-19 13:50:00,56.9,56.92,56.89,56.9,16500.0,39.1547,39.1684,39.1478,39.1547,16500.0
2007-01-19 13:55:00,56.89,56.97,56.89,56.95,20900.0,39.1478,39.2028,39.1478,39.1891,20900.0
2007-01-19 14:00:00,56.94,56.97,56.91,56.94,15700.0,39.1822,39.2028,39.1615,39.1822,15700.0
2007-01-19 14:05:00,56.94,56.97,56.93,56.94,20900.0,39.1822,39.2028,39.1753,39.1822,20900.0
2007-01-19 14:10:00,56.93,56.96,56.93,56.95,16900.0,39.1753,39.196,39.1753,39.1891,16900.0
2007-01-19 14:15:00,56.95,56.97,56.93,56.97,48000.0,39.1891,39.2028,39.1753,39.2028,48000.0
2007-01-19 14:20:00,56.96,56.98,56.96,56.97,19900.0,39.196,39.2097,39.196,39.2028,19900.0
2007-01-19 14:25:00,56.97,56.97,56.95,56.96,24900.0,39.2028,39.2028,39.1891,39.196,24900.0
2007-01-19 14:30:00,56.96,56.97,56.89,56.91,31500.0,39.196,39.2028,39.1478,39.1615,31500.0
2007-01-19 14:35:00,56.91,56.92,56.89,56.9,9100.0,39.1615,39.1684,39.1478,39.1547,9100.0
2007-01-19 14:40:00,56.91,56.97,56.9,56.95,20400.0,39.1615,39.2028,39.1547,39.1891,20400.0
2007-01-19 14:45:00,56.95,56.95,56.87,56.88,64000.0,39.1891,39.1891,39.134,39.1409,64000.0
2007-01-19 14:50:00,56.87,56.91,56.87,56.89,4600.0,39.134,39.1615,39.134,39.1478,4600.0
2007-01-19 14:55:00,56.88,56.91,56.88,56.9,15200.0,39.1409,39.1615,39.1409,39.1547,15200.0
2007-01-19 15:00:00,56.9,56.91,56.89,56.9,13800.0,39.1547,39.1615,39.1478,39.1547,13800.0
2007-01-19 15:05:00,56.89,56.9,56.84,56.85,23700.0,39.1478,39.1547,39.1134,39.1203,23700.0
2007-01-19 15:10:00,56.84,56.85,56.8,56.84,14700.0,39.1134,39.1203,39.0859,39.1134,14700.0
2007-01-19 15:15:00,56.84,56.87,56.79,56.84,27100.0,39.1134,39.134,39.079,39.1134,27100.0
2007-01-19 15:20:00,56.84,56.84,56.79,56.81,15400.0,39.1134,39.1134,39.079,39.0927,15400.0
2007-01-19 15:25:00,56.82,56.83,56.74,56.8,22800.0,39.0996,39.1065,39.0446,39.0859,22800.0
2007-01-19 15:30:00,56.79,56.81,56.78,56.8,18600.0,39.079,39.0927,39.0721,39.0859,18600.0
2007-01-19 15:35:00,56.8,56.88,56.79,56.85,45300.0,39.0859,39.1409,39.079,39.1203,45300.0
2007-01-19 15:40:00,56.84,56.85,56.75,56.77,28700.0,39.1134,39.1203,39.0514,39.0652,28700.0
2007-01-19 15:45:00,56.78,56.81,56.75,56.81,82200.0,39.0721,39.0927,39.0514,39.0927,82200.0
2007-01-19 15:50:00,56.8,56.85,56.77,56.84,34000.0,39.0859,39.1203,39.0652,39.1134,34000.0
2007-01-19 15:55:00,56.84,56.85,56.76,56.76,72000.0,39.1134,39.1203,39.0583,39.0583,72000.0
2007-01-22 09:30:00,56.77,56.77,56.6,56.64,118800.0,39.0652,39.0652,38.9482,38.9758,118800.0
2007-01-22 09:35:00,56.6,56.6,56.28,56.32,42100.0,38.9482,38.9482,38.728,38.7556,42100.0
2007-01-22 09:40:00,56.32,56.32,56.18,56.25,45700.0,38.7556,38.7556,38.6592,38.7074,45700.0
2007-01-22 09:45:00,56.25,56.39,56.25,56.29,45300.0,38.7074,38.8037,38.7074,38.7349,45300.0
2007-01-22 09:50:00,56.3,56.31,56.24,56.27,32500.0,38.7418,38.7487,38.7005,38.7211,32500.0
2007-01-22 09:55:00,56.27,56.29,56.19,56.21,26200.0,38.7211,38.7349,38.6661,38.6799,26200.0
2007-01-22 10:00:00,56.21,56.36,56.21,56.28,66300.0,38.6799,38.7831,38.6799,38.728,66300.0
2007-01-22 10:05:00,56.27,56.33,56.16,56.2,125200.0,38.7211,38.7624,38.6455,38.673,125200.0
2007-01-22 10:10:00,56.2,56.29,56.12,56.14,48400.0,38.673,38.7349,38.6179,38.6317,48400.0
2007-01-22 10:15:00,56.15,56.17,56.11,56.15,33200.0,38.6386,38.6523,38.611,38.6386,33200.0
2007-01-22 10:20:00,56.17,56.32,56.16,56.2,34100.0,38.6523,38.7556,38.6455,38.673,34100.0
2007-01-22 10:25:00,56.19,56.34,56.18,56.31,21400.0,38.6661,38.7693,38.6592,38.7487,21400.0
2007-01-22 10:30:00,56.32,56.32,56.11,56.17,35900.0,38.7556,38.7556,38.611,38.6523,35900.0
2007-01-22 10:35:00,56.16,56.2,56.05,56.1,30100.0,38.6455,38.673,38.5698,38.6042,30100.0
2007-01-22 10:40:00,56.12,56.16,56.07,56.08,19100.0,38.6179,38.6455,38.5835,38.5904,19100.0
2007-01-22 10:45:00,56.07,56.1,55.93,55.98,32300.0,38.5835,38.6042,38.4872,38.5216,32300.0
2007-01-22 10:50:00,56.0,56.12,55.95,56.1,30100.0,38.5353,38.6179,38.5009,38.6042,30100.0
2007-01-22 10:55:00,56.1,56.16,56.08,56.12,20600.0,38.6042,38.6455,38.5904,38.6179,20600.0
2007-01-22 11:00:00,56.12,56.12,55.98,56.01,31800.0,38.6179,38.6179,38.5216,38.5422,31800.0
2007-01-22 11:05:00,56.0,56.08,55.99,56.02,24300.0,38.5353,38.5904,38.5285,38.5491,24300.0
2007-01-22 11:10:00,56.04,56.08,56.01,56.04,13000.0,38.5629,38.5904,38.5422,38.5629,13000.0
2007-01-22 11:15:00,56.04,56.08,56.0,56.0,17100.0,38.5629,38.5904,38.5353,38.5353,17100.0
2007-01-22 11:20:00,56.0,56.03,56.0,56.0,15300.0,38.5353,38.556,38.5353,38.5353,15300.0
2007-01-22 11:25:00,56.02,56.05,55.99,56.02,11300.0,38.5491,38.5698,38.5285,38.5491,11300.0
2007-01-22 11:30:00,56.02,56.03,55.98,56.03,17200.0,38.5491,38.556,38.5216,38.556,17200.0
2007-01-22 11:35:00,56.02,56.11,56.0,56.08,20300.0,38.5491,38.611,38.5353,38.5904,20300.0
2007-01-22 11:40:00,56.07,56.13,56.03,56.09,59600.0,38.5835,38.6248,38.556,38.5973,59600.0
2007-01-22 11:45:00,56.09,56.11,56.05,56.08,15200.0,38.5973,38.611,38.5698,38.5904,15200.0
2007-01-22 11:50:00,56.07,56.12,56.07,56.12,20100.0,38.5835,38.6179,38.5835,38.6179,20100.0
2007-01-22 11:55:00,56.12,56.12,55.97,56.0,38100.0,38.6179,38.6179,38.5147,38.5353,38100.0
2007-01-22 12:00:00,55.97,56.01,55.96,55.97,16800.0,38.5147,38.5422,38.5078,38.5147,16800.0
2007-01-22 12:05:00,55.97,55.99,55.96,55.98,11200.0,38.5147,38.5285,38.5078,38.5216,11200.0
2007-01-22 12:10:00,55.98,55.98,55.91,55.93,23300.0,38.5216,38.5216,38.4734,38.4872,23300.0
2007-01-22 12:15:00,55.94,55.97,55.89,55.97,22300.0,38.4941,38.5147,38.4597,38.5147,22300.0
2007-01-22 12:20:00,55.96,56.02,55.94,56.0,14800.0,38.5078,38.5491,38.4941,38.5353,14800.0
2007-01-22 12:25:00,56.0,56.05,56.0,56.02,18600.0,38.5353,38.5698,38.5353,38.5491,18600.0
2007-01-22 12:30:00,56.02,56.05,55.97,56.05,10800.0,38.5491,38.5698,38.5147,38.5698,10800.0
2007-01-22 12:35:00,56.03,56.07,56.03,56.07,5400.0,38.556,38.5835,38.556,38.5835,5400.0
2007-01-22 12:40:00,56.05,56.12,56.04,56.06,14100.0,38.5698,38.6179,38.5629,38.5766,14100.0
2007-01-22 12:45:00,56.06,56.13,56.04,56.11,16800.0,38.5766,38.6248,38.5629,38.611,16800.0
2007-01-22 12:50:00,56.13,56.14,56.08,56.1,4500.0,38.6248,38.6317,38.5904,38.6042,4500.0
2007-01-22 12:55:00,56.09,56.16,56.09,56.16,7600.0,38.5973,38.6455,38.5973,38.6455,7600.0
2007-01-22 13:00:00,56.15,56.2,56.14,56.19,10100.0,38.6386,38.673,38.6317,38.6661,10100.0
2007-01-22 13:05:00,56.18,56.18,56.06,56.12,16200.0,38.6592,38.6592,38.5766,38.6179,16200.0
2007-01-22 13:10:00,56.14,56.23,56.14,56.19,9000.0,38.6317,38.6936,38.6317,38.6661,9000.0
2007-01-22 13:15:00,56.21,56.36,56.21,56.35,11800.0,38.6799,38.7831,38.6799,38.7762,11800.0
2007-01-22 13:20:00,56.37,56.37,56.33,56.36,21900.0,38.79,38.79,38.7624,38.7831,21900.0
2007-01-22 13:25:00,56.36,56.36,56.33,56.35,23100.0,38.7831,38.7831,38.7624,38.7762,23100.0
2007-01-22 13:30:00,56.34,56.35,56.29,56.31,6600.0,38.7693,38.7762,38.7349,38.7487,6600.0
2007-01-22 13:35:00,56.3,56.34,56.25,56.33,28800.0,38.7418,38.7693,38.7074,38.7624,28800.0
2007-01-22 13:40:00,56.31,56.32,56.3,56.3,10200.0,38.7487,38.7556,38.7418,38.7418,10200.0
2007-01-22 13:45:00,56.32,56.34,56.24,56.26,28700.0,38.7556,38.7693,38.7005,38.7143,28700.0
2007-01-22 13:50:00,56.27,56.33,56.25,56.33,4200.0,38.7211,38.7624,38.7074,38.7624,4200.0
2007-01-22 13:55:00,56.34,56.41,56.34,56.4,29800.0,38.7693,38.8175,38.7693,38.8106,29800.0
2007-01-22 14:00:00,56.39,56.49,56.38,56.48,28900.0,38.8037,38.8725,38.7968,38.8657,28900.0
2007-01-22 14:05:00,56.49,56.5,56.42,56.43,10700.0,38.8725,38.8794,38.8244,38.8312,10700.0
2007-01-22 14:10:00,56.43,56.43,56.39,56.4,39200.0,38.8312,38.8312,38.8037,38.8106,39200.0
2007-01-22 14:15:00,56.4,56.4,56.33,56.33,7800.0,38.8106,38.8106,38.7624,38.7624,7800.0
2007-01-22 14:20:00,56.33,56.33,56.28,56.29,16700.0,38.7624,38.7624,38.728,38.7349,16700.0
2007-01-22 14:25:00,56.29,56.32,56.29,56.31,4600.0,38.7349,38.7556,38.7349,38.7487,4600.0
2007-01-22 14:30:00,56.3,56.3,56.19,56.27,20800.0,38.7418,38.7418,38.6661,38.7211,20800.0
2007-01-22 14:35:00,56.28,56.32,56.19,56.2,39900.0,38.728,38.7556,38.6661,38.673,39900.0
2007-01-22 14:40:00,56.19,56.29,56.18,56.27,13500.0,38.6661,38.7349,38.6592,38.7211,13500.0
2007-01-22 14:45:00,56.3,56.3,56.2,56.22,8700.0,38.7418,38.7418,38.673,38.6867,8700.0
2007-01-22 14:50:00,56.22,56.26,56.2,56.21,7300.0,38.6867,38.7143,38.673,38.6799,7300.0
2007-01-22 14:55:00,56.21,56.22,56.18,56.18,19100.0,38.6799,38.6867,38.6592,38.6592,19100.0
2007-01-22 15:00:00,56.19,56.2,56.12,56.2,26200.0,38.6661,38.673,38.6179,38.673,26200.0
2007-01-22 15:05:00,56.2,56.22,56.19,56.2,10600.0,38.673,38.6867,38.6661,38.673,10600.0
2007-01-22 15:10:00,56.21,56.28,56.21,56.21,23400.0,38.6799,38.728,38.6799,38.6799,23400.0
2007-01-22 15:15:00,56.22,56.25,56.19,56.2,12300.0,38.6867,38.7074,38.6661,38.673,12300.0
2007-01-22 15:20:00,56.2,56.25,56.17,56.2,25900.0,38.673,38.7074,38.6523,38.673,25900.0
2007-01-22 15:25:00,56.2,56.21,56.17,56.19,27600.0,38.673,38.6799,38.6523,38.6661,27600.0
2007-01-22 15:30:00,56.17,56.22,56.15,56.21,25500.0,38.6523,38.6867,38.6386,38.6799,25500.0
2007-01-22 15:35:00,56.2,56.31,56.19,56.3,58100.0,38.673,38.7487,38.6661,38.7418,58100.0
2007-01-22 15:40:00,56.3,56.35,56.29,56.35,42000.0,38.7418,38.7762,38.7349,38.7762,42000.0
2007-01-22 15:45:00,56.35,56.38,56.34,56.36,31200.0,38.7762,38.7968,38.7693,38.7831,31200.0
2007-01-22 15:50:00,56.36,56.45,56.33,56.38,33200.0,38.7831,38.845,38.7624,38.7968,33200.0
2007-01-22 15:55:00,56.38,56.39,56.26,56.34,52700.0,38.7968,38.8037,38.7143,38.7693,52700.0
2007-01-23 09:30:00,56.35,56.46,56.16,56.39,47300.0,38.7762,38.8519,38.6455,38.8037,47300.0
2007-01-23 09:35:00,56.39,56.41,56.29,56.29,34800.0,38.8037,38.8175,38.7349,38.7349,34800.0
2007-01-23 09:40:00,56.3,56.31,56.2,56.2,16300.0,38.7418,38.7487,38.673,38.673,16300.0
2007-01-23 09:45:00,56.21,56.33,56.19,56.24,21400.0,38.6799,38.7624,38.6661,38.7005,21400.0
2007-01-23 09:50:00,56.25,56.32,56.19,56.25,34900.0,38.7074,38.7556,38.6661,38.7074,34900.0
2007-01-23 09:55:00,56.25,56.3,56.21,56.24,11000.0,38.7074,38.7418,38.6799,38.7005,11000.0
2007-01-23 10:00:00,56.26,56.33,56.2,56.3,28900.0,38.7143,38.7624,38.673,38.7418,28900.0
2007-01-23 10:05:00,56.29,56.3,56.18,56.22,12300.0,38.7349,38.7418,38.6592,38.6867,12300.0
2007-01-23 10:10:00,56.23,56.28,56.12,56.22,26100.0,38.6936,38.728,38.6179,38.6867,26100.0
2007-01-23 10:15:00,56.21,56.37,56.21,56.34,13600.0,38.6799,38.79,38.6799,38.7693,13600.0
2007-01-23 10:20:00,56.35,56.37,56.24,56.27,8900.0,38.7762,38.79,38.7005,38.7211,8900.0
2007-01-23 10:25:00,56.28,56.37,56.28,56.35,10600.0,38.728,38.79,38.728,38.7762,10600.0
2007-01-23 10:30:00,56.37,56.39,56.3,56.32,11900.0,38.79,38.8037,38.7418,38.7556,11900.0
2007-01-23 10:35:00,56.33,56.38,56.31,56.35,12400.0,38.7624,38.7968,38.7487,38.7762,12400.0
2007-01-23 10:40:00,56.33,56.34,56.3,56.31,14900.0,38.7624,38.7693,38.7418,38.7487,14900.0
2007-01-23 10:45:00,56.31,56.55,56.29,56.51,51600.0,38.7487,38.9138,38.7349,38.8863,51600.0
2007-01-23 10:50:00,56.5,56.57,56.5,56.57,82600.0,38.8794,38.9276,38.8794,38.9276,82600.0
2007-01-23 10:55:00,56.55,56.58,56.51,56.54,36100.0,38.9138,38.9345,38.8863,38.9069,36100.0
2007-01-23 11:00:00,56.53,56.66,56.53,56.65,38500.0,38.9001,38.9895,38.9001,38.9826,38500.0
2007-01-23 11:05:00,56.65,56.66,56.59,56.63,56600.0,38.9826,38.9895,38.9413,38.9689,56600.0
2007-01-23 11:10:00,56.63,56.71,56.62,56.67,46300.0,38.9689,39.0239,38.962,38.9964,46300.0
2007-01-23 11:15:00,56.68,56.75,56.68,56.74,36500.0,39.0033,39.0514,39.0033,39.0446,36500.0
2007-01-23 11:20:00,56.74,56.75,56.71,56.72,24300.0,39.0446,39.0514,39.0239,39.0308,24300.0
2007-01-23 11:25:00,56.72,56.84,56.72,56.83,29400.0,39.0308,39.1134,39.0308,39.1065,29400.0
2007-01-23 11:30:00,56.83,56.85,56.8,56.81,21200.0,39.1065,39.1203,39.0859,39.0927,21200.0
2007-01-23 11:35:00,56.81,56.83,56.74,56.74,22500.0,39.0927,39.1065,39.0446,39.0446,22500.0
2007-01-23 11:40:00,56.74,56.75,56.72,56.74,24300.0,39.0446,39.0514,39.0308,39.0446,24300.0
2007-01-23 11:45:00,56.74,56.81,56.73,56.81,22800.0,39.0446,39.0927,39.0377,39.0927,22800.0
2007-01-23 11:50:00,56.81,56.82,56.8,56.8,8300.0,39.0927,39.0996,39.0859,39.0859,8300.0
2007-01-23 11:55:00,56.8,56.87,56.8,56.85,45700.0,39.0859,39.134,39.0859,39.1203,45700.0
2007-01-23 12:00:00,56.85,56.88,56.84,56.86,22800.0,39.1203,39.1409,39.1134,39.1271,22800.0
2007-01-23 12:05:00,56.86,56.94,56.83,56.9,54300.0,39.1271,39.1822,39.1065,39.1547,54300.0
2007-01-23 12:10:00,56.89,56.89,56.85,56.85,7000.0,39.1478,39.1478,39.1203,39.1203,7000.0
2007-01-23 12:15:00,56.85,56.95,56.85,56.94,21900.0,39.1203,39.1891,39.1203,39.1822,21900.0
2007-01-23 12:20:00,56.94,56.98,56.91,56.94,25400.0,39.1822,39.2097,39.1615,39.1822,25400.0
2007-01-23 12:25:00,56.91,56.99,56.91,56.97,19200.0,39.1615,39.2166,39.1615,39.2028,19200.0
2007-01-23 12:30:00,56.97,57.0,56.95,56.96,10400.0,39.2028,39.2235,39.1891,39.196,10400.0
2007-01-23 12:35:00,56.95,56.97,56.92,56.97,11400.0,39.1891,39.2028,39.1684,39.2028,11400.0
2007-01-23 12:40:00,56.98,56.98,56.95,56.95,26000.0,39.2097,39.2097,39.1891,39.1891,26000.0
2007-01-23 12:45:00,56.95,56.99,56.91,56.98,23200.0,39.1891,39.2166,39.1615,39.2097,23200.0
2007-01-23 12:50:00,56.99,57.0,56.96,56.96,35700.0,39.2166,39.2235,39.196,39.196,35700.0
2007-01-23 12:55:00,56.97,56.98,56.92,56.97,11300.0,39.2028,39.2097,39.1684,39.2028,11300.0
2007-01-23 13:00:00,56.97,57.06,56.97,57.02,26200.0,39.2028,39.2648,39.2028,39.2372,26200.0
2007-01-23 13:05:00,57.02,57.02,56.95,56.95,10500.0,39.2372,39.2372,39.1891,39.1891,10500.0
2007-01-23 13:10:00,56.96,57.01,56.95,56.98,24900.0,39.196,39.2304,39.1891,39.2097,24900.0
2007-01-23 13:15:00,56.99,57.02,56.99,57.0,26200.0,39.2166,39.2372,39.2166,39.2235,26200.0
2007-01-23 13:20:00,57.0,57.01,56.98,56.98,19500.0,39.2235,39.2304,39.2097,39.2097,19500.0
2007-01-23 13:25:00,56.99,57.14,56.99,57.11,40400.0,39.2166,39.3198,39.2166,39.2992,40400.0
2007-01-23 13:30:00,57.11,57.11,57.03,57.03,11800.0,39.2992,39.2992,39.2441,39.2441,11800.0
2007-01-23 13:35:00,57.03,57.04,56.98,57.01,44400.0,39.2441,39.251,39.2097,39.2304,44400.0
2007-01-23 13:40:00,57.01,57.01,56.93,56.96,23700.0,39.2304,39.2304,39.1753,39.196,23700.0
2007-01-23 13:45:00,56.96,56.99,56.95,56.96,14200.0,39.196,39.2166,39.1891,39.196,14200.0
2007-01-23 13:50:00,56.96,57.04,56.92,56.98,41700.0,39.196,39.251,39.1684,39.2097,41700.0
2007-01-23 13:55:00,56.98,57.04,56.98,57.01,21200.0,39.2097,39.251,39.2097,39.2304,21200.0
2007-01-23 14:00:00,57.01,57.03,56.85,56.86,33100.0,39.2304,39.2441,39.1203,39.1271,33100.0
2007-01-23 14:05:00,56.85,56.86,56.74,56.78,42300.0,39.1203,39.1271,39.0446,39.0721,42300.0
2007-01-23 14:10:00,56.78,56.82,56.76,56.78,118800.0,39.0721,39.0996,39.0583,39.0721,118800.0
2007-01-23 14:15:00,56.77,56.8,56.74,56.75,20600.0,39.0652,39.0859,39.0446,39.0514,20600.0
2007-01-23 14:20:00,56.75,56.76,56.61,56.62,44400.0,39.0514,39.0583,38.9551,38.962,44400.0
2007-01-23 14:25:00,56.62,56.63,56.4,56.44,78100.0,38.962,38.9689,38.8106,38.8381,78100.0
2007-01-23 14:30:00,56.43,56.48,56.33,56.33,78000.0,38.8312,38.8657,38.7624,38.7624,78000.0
2007-01-23 14:35:00,56.36,56.4,56.18,56.35,117800.0,38.7831,38.8106,38.6592,38.7762,117800.0
2007-01-23 14:40:00,56.37,56.41,56.13,56.2,69600.0,38.79,38.8175,38.6248,38.673,69600.0
2007-01-23 14:45:00,56.2,56.28,56.12,56.24,34500.0,38.673,38.728,38.6179,38.7005,34500.0
2007-01-23 14:50:00,56.27,56.35,56.2,56.26,35800.0,38.7211,38.7762,38.673,38.7143,35800.0
2007-01-23 14:55:00,56.27,56.41,56.26,56.36,28900.0,38.7211,38.8175,38.7143,38.7831,28900.0
2007-01-23 15:00:00,56.37,56.48,56.36,56.41,23400.0,38.79,38.8657,38.7831,38.8175,23400.0
2007-01-23 15:05:00,56.42,56.47,56.32,56.32,23500.0,38.8244,38.8588,38.7556,38.7556,23500.0
2007-01-23 15:10:00,56.33,56.44,56.33,56.39,20100.0,38.7624,38.8381,38.7624,38.8037,20100.0
2007-01-23 15:15:00,56.39,56.44,56.37,56.4,24900.0,38.8037,38.8381,38.79,38.8106,24900.0
2007-01-23 15:20:00,56.41,56.44,56.28,56.31,41100.0,38.8175,38.8381,38.728,38.7487,41100.0
2007-01-23 15:25:00,56.32,56.36,56.28,56.32,52500.0,38.7556,38.7831,38.728,38.7556,52500.0
2007-01-23 15:30:00,56.31,56.31,56.26,56.31,42300.0,38.7487,38.7487,38.7143,38.7487,42300.0
2007-01-23 15:35:00,56.32,56.36,56.27,56.36,55700.0,38.7556,38.7831,38.7211,38.7831,55700.0
2007-01-23 15:40:00,56.34,56.44,56.34,56.44,42800.0,38.7693,38.8381,38.7693,38.8381,42800.0
2007-01-23 15:45:00,56.44,56.56,56.43,56.5,36400.0,38.8381,38.9207,38.8312,38.8794,36400.0
2007-01-23 15:50:00,56.5,56.55,56.48,56.52,50300.0,38.8794,38.9138,38.8657,38.8932,50300.0
2007-01-23 15:55:00,56.52,56.57,56.45,56.45,66300.0,38.8932,38.9276,38.845,38.845,66300.0
2007-01-24 09:30:00,56.45,56.8,56.45,56.76,50100.0,38.845,39.0859,38.845,39.0583,50100.0
2007-01-24 09:35:00,56.78,56.92,56.76,56.88,42800.0,39.0721,39.1684,39.0583,39.1409,42800.0
2007-01-24 09:40:00,56.88,56.99,56.88,56.96,26200.0,39.1409,39.2166,39.1409,39.196,26200.0
2007-01-24 09:45:00,56.98,57.09,56.89,57.05,41800.0,39.2097,39.2854,39.1478,39.2579,41800.0
2007-01-24 09:50:00,57.08,57.08,56.91,57.05,42100.0,39.2785,39.2785,39.1615,39.2579,42100.0
2007-01-24 09:55:00,56.99,57.03,56.76,57.01,31200.0,39.2166,39.2441,39.0583,39.2304,31200.0
2007-01-24 10:00:00,56.94,57.04,56.86,56.9,26500.0,39.1822,39.251,39.1271,39.1547,26500.0
2007-01-24 10:05:00,56.92,56.96,56.83,56.96,16400.0,39.1684,39.196,39.1065,39.196,16400.0
2007-01-24 10:10:00,56.97,57.0,56.89,56.96,15800.0,39.2028,39.2235,39.1478,39.196,15800.0
2007-01-24 10:15:00,56.96,56.99,56.88,56.94,16300.0,39.196,39.2166,39.1409,39.1822,16300.0
2007-01-24 10:20:00,56.92,56.94,56.83,56.84,28600.0,39.1684,39.1822,39.1065,39.1134,28600.0
2007-01-24 10:25:00,56.86,56.9,56.8,56.8,22300.0,39.1271,39.1547,39.0859,39.0859,22300.0
2007-01-24 10:30:00,56.82,56.97,56.81,56.96,45800.0,39.0996,39.2028,39.0927,39.196,45800.0
2007-01-24 10:35:00,56.97,57.02,56.88,56.95,81100.0,39.2028,39.2372,39.1409,39.1891,81100.0
2007-01-24 10:40:00,56.93,56.93,56.88,56.93,9400.0,39.1753,39.1753,39.1409,39.1753,9400.0
2007-01-24 10:45:00,56.95,56.98,56.92,56.95,9300.0,39.1891,39.2097,39.1684,39.1891,9300.0
2007-01-24 10:50:00,56.95,56.98,56.92,56.98,8200.0,39.1891,39.2097,39.1684,39.2097,8200.0
2007-01-24 10:55:00,56.98,57.05,56.92,57.03,29500.0,39.2097,39.2579,39.1684,39.2441,29500.0
2007-01-24 11:00:00,57.02,57.17,56.99,57.14,60100.0,39.2372,39.3405,39.2166,39.3198,60100.0
2007-01-24 11:05:00,57.14,57.16,57.05,57.11,22500.0,39.3198,39.3336,39.2579,39.2992,22500.0
2007-01-24 11:10:00,57.12,57.18,56.99,56.99,18700.0,39.3061,39.3473,39.2166,39.2166,18700.0
2007-01-24 11:15:00,56.99,57.01,56.9,56.9,24400.0,39.2166,39.2304,39.1547,39.1547,24400.0
2007-01-24 11:20:00,56.89,56.92,56.88,56.91,47400.0,39.1478,39.1684,39.1409,39.1615,47400.0
2007-01-24 11:25:00,56.9,56.91,56.82,56.86,12600.0,39.1547,39.1615,39.0996,39.1271,12600.0
2007-01-24 11:30:00,56.86,56.86,56.84,56.86,8700.0,39.1271,39.1271,39.1134,39.1271,8700.0
2007-01-24 11:35:00,56.86,56.93,56.83,56.85,23800.0,39.1271,39.1753,39.1065,39.1203,23800.0
2007-01-24 11:40:00,56.84,56.87,56.83,56.85,7700.0,39.1134,39.134,39.1065,39.1203,7700.0
2007-01-24 11:45:00,56.86,56.87,56.63,56.79,79500.0,39.1271,39.134,38.9689,39.079,79500.0
2007-01-24 11:50:00,56.79,56.81,56.76,56.79,12900.0,39.079,39.0927,39.0583,39.079,12900.0
2007-01-24 11:55:00,56.8,56.85,56.65,56.84,81100.0,39.0859,39.1203,38.9826,39.1134,81100.0
2007-01-24 12:00:00,56.84,56.84,56.79,56.82,34000.0,39.1134,39.1134,39.079,39.0996,34000.0
2007-01-24 12:05:00,56.83,56.88,56.8,56.88,8800.0,39.1065,39.1409,39.0859,39.1409,8800.0
2007-01-24 12:10:00,56.88,56.9,56.85,56.87,31600.0,39.1409,39.1547,39.1203,39.134,31600.0
2007-01-24 12:15:00,56.88,56.89,56.85,56.89,4600.0,39.1409,39.1478,39.1203,39.1478,4600.0
2007-01-24 12:20:00,56.89,56.9,56.87,56.89,7100.0,39.1478,39.1547,39.134,39.1478,7100.0
2007-01-24 12:25:00,56.9,57.01,56.9,57.0,31700.0,39.1547,39.2304,39.1547,39.2235,31700.0
2007-01-24 12:30:00,56.99,57.04,56.97,56.97,10600.0,39.2166,39.251,39.2028,39.2028,10600.0
2007-01-24 12:35:00,56.98,57.04,56.97,56.99,12000.0,39.2097,39.251,39.2028,39.2166,12000.0
2007-01-24 12:40:00,56.98,56.98,56.9,56.92,14000.0,39.2097,39.2097,39.1547,39.1684,14000.0
2007-01-24 12:45:00,56.9,56.91,56.77,56.82,16600.0,39.1547,39.1615,39.0652,39.0996,16600.0
2007-01-24 12:50:00,56.82,56.83,56.77,56.83,24900.0,39.0996,39.1065,39.0652,39.1065,24900.0
2007-01-24 12:55:00,56.82,56.85,56.81,56.83,17100.0,39.0996,39.1203,39.0927,39.1065,17100.0
2007-01-24 13:00:00,56.82,56.82,56.74,56.81,17000.0,39.0996,39.0996,39.0446,39.0927,17000.0
2007-01-24 13:05:00,56.81,56.81,56.72,56.77,8100.0,39.0927,39.0927,39.0308,39.0652,8100.0
2007-01-24 13:10:00,56.77,56.83,56.75,56.83,14900.0,39.0652,39.1065,39.0514,39.1065,14900.0
2007-01-24 13:15:00,56.83,56.83,56.8,56.8,10700.0,39.1065,39.1065,39.0859,39.0859,10700.0
2007-01-24 13:20:00,56.8,56.81,56.73,56.73,7300.0,39.0859,39.0927,39.0377,39.0377,7300.0
2007-01-24 13:25:00,56.73,56.74,56.6,56.63,22000.0,39.0377,39.0446,38.9482,38.9689,22000.0
2007-01-24 13:30:00,56.61,56.65,56.57,56.65,14500.0,38.9551,38.9826,38.9276,38.9826,14500.0
2007-01-24 13:35:00,56.66,56.83,56.66,56.81,18700.0,38.9895,39.1065,38.9895,39.0927,18700.0
2007-01-24 13:40:00,56.8,56.83,56.8,56.8,9900.0,39.0859,39.1065,39.0859,39.0859,9900.0
2007-01-24 13:45:00,56.8,56.81,56.79,56.81,13900.0,39.0859,39.0927,39.079,39.0927,13900.0
2007-01-24 13:50:00,56.8,56.81,56.79,56.81,6000.0,39.0859,39.0927,39.079,39.0927,6000.0
2007-01-24 13:55:00,56.81,57.02,56.81,56.96,66600.0,39.0927,39.2372,39.0927,39.196,66600.0
2007-01-24 14:00:00,56.98,57.0,56.92,56.94,25400.0,39.2097,39.2235,39.1684,39.1822,25400.0
2007-01-24 14:05:00,56.94,57.02,56.89,56.92,28300.0,39.1822,39.2372,39.1478,39.1684,28300.0
2007-01-24 14:10:00,56.92,56.93,56.89,56.91,19400.0,39.1684,39.1753,39.1478,39.1615,19400.0
2007-01-24 14:15:00,56.9,56.93,56.87,56.87,11000.0,39.1547,39.1753,39.134,39.134,11000.0
2007-01-24 14:20:00,56.87,56.93,56.87,56.92,9200.0,39.134,39.1753,39.134,39.1684,9200.0
2007-01-24 14:25:00,56.93,56.94,56.85,56.91,18200.0,39.1753,39.1822,39.1203,39.1615,18200.0
2007-01-24 14:30:00,56.92,56.95,56.85,56.86,22600.0,39.1684,39.1891,39.1203,39.1271,22600.0
2007-01-24 14:35:00,56.86,56.99,56.86,56.98,37200.0,39.1271,39.2166,39.1271,39.2097,37200.0
2007-01-24 14:40:00,56.98,57.04,56.93,57.02,28200.0,39.2097,39.251,39.1753,39.2372,28200.0
2007-01-24 14:45:00,57.02,57.05,57.0,57.01,12200.0,39.2372,39.2579,39.2235,39.2304,12200.0
2007-01-24 14:50:00,57.0,57.04,56.99,57.01,14600.0,39.2235,39.251,39.2166,39.2304,14600.0
2007-01-24 14:55:00,57.0,57.01,56.99,56.99,8000.0,39.2235,39.2304,39.2166,39.2166,8000.0
2007-01-24 15:00:00,57.0,57.05,56.99,57.01,21500.0,39.2235,39.2579,39.2166,39.2304,21500.0
2007-01-24 15:05:00,57.01,57.09,57.0,57.06,21100.0,39.2304,39.2854,39.2235,39.2648,21100.0
2007-01-24 15:10:00,57.07,57.08,57.01,57.03,10600.0,39.2716,39.2785,39.2304,39.2441,10600.0
2007-01-24 15:15:00,57.03,57.03,56.99,57.01,6400.0,39.2441,39.2441,39.2166,39.2304,6400.0
2007-01-24 15:20:00,57.0,57.11,57.0,57.1,74700.0,39.2235,39.2992,39.2235,39.2923,74700.0
2007-01-24 15:25:00,57.1,57.11,57.01,57.01,22900.0,39.2923,39.2992,39.2304,39.2304,22900.0
2007-01-24 15:30:00,57.01,57.07,56.98,56.98,20200.0,39.2304,39.2716,39.2097,39.2097,20200.0
2007-01-24 15:35:00,56.99,57.0,56.97,57.0,9200.0,39.2166,39.2235,39.2028,39.2235,9200.0
2007-01-24 15:40:00,57.01,57.01,56.96,56.99,16700.0,39.2304,39.2304,39.196,39.2166,16700.0
2007-01-24 15:45:00,56.99,57.04,56.97,57.02,18500.0,39.2166,39.251,39.2028,39.2372,18500.0
2007-01-24 15:50:00,57.03,57.03,56.96,56.98,18000.0,39.2441,39.2441,39.196,39.2097,18000.0
2007-01-24 15:55:00,56.97,57.06,56.96,57.06,53200.0,39.2028,39.2648,39.196,39.2648,53200.0
2007-01-25 09:30:00,56.83,56.97,56.82,56.94,186500.0,39.1065,39.2028,39.0996,39.1822,186500.0
2007-01-25 09:35:00,56.94,56.97,56.84,56.85,60200.0,39.1822,39.2028,39.1134,39.1203,60200.0
2007-01-25 09:40:00,56.85,56.88,56.78,56.81,39500.0,39.1203,39.1409,39.0721,39.0927,39500.0
2007-01-25 09:45:00,56.81,56.81,56.65,56.68,26600.0,39.0927,39.0927,38.9826,39.0033,26600.0
2007-01-25 09:50:00,56.69,56.74,56.55,56.62,54700.0,39.0102,39.0446,38.9138,38.962,54700.0
2007-01-25 09:55:00,56.6,56.63,56.59,56.6,17500.0,38.9482,38.9689,38.9413,38.9482,17500.0
2007-01-25 10:00:00,56.6,56.61,56.55,56.56,42000.0,38.9482,38.9551,38.9138,38.9207,42000.0
2007-01-25 10:05:00,56.55,56.65,56.52,56.64,28200.0,38.9138,38.9826,38.8932,38.9758,28200.0
2007-01-25 10:10:00,56.65,56.66,56.55,56.64,27800.0,38.9826,38.9895,38.9138,38.9758,27800.0
2007-01-25 10:15:00,56.62,56.62,56.5,56.52,22300.0,38.962,38.962,38.8794,38.8932,22300.0
2007-01-25 10:20:00,56.53,56.53,56.45,56.47,25200.0,38.9001,38.9001,38.845,38.8588,25200.0
2007-01-25 10:25:00,56.47,56.5,56.36,56.48,30600.0,38.8588,38.8794,38.7831,38.8657,30600.0
2007-01-25 10:30:00,56.48,56.54,56.46,56.47,18300.0,38.8657,38.9069,38.8519,38.8588,18300.0
2007-01-25 10:35:00,56.48,56.51,56.4,56.42,14300.0,38.8657,38.8863,38.8106,38.8244,14300.0
2007-01-25 10:40:00,56.43,56.43,56.3,56.31,35400.0,38.8312,38.8312,38.7418,38.7487,35400.0
2007-01-25 10:45:00,56.3,56.31,56.21,56.31,23300.0,38.7418,38.7487,38.6799,38.7487,23300.0
2007-01-25 10:50:00,56.3,56.31,56.22,56.29,30000.0,38.7418,38.7487,38.6867,38.7349,30000.0
2007-01-25 10:55:00,56.31,56.32,56.27,56.31,23900.0,38.7487,38.7556,38.7211,38.7487,23900.0
2007-01-25 11:00:00,56.31,56.42,56.3,56.41,9900.0,38.7487,38.8244,38.7418,38.8175,9900.0
2007-01-25 11:05:00,56.42,56.42,56.34,56.34,10600.0,38.8244,38.8244,38.7693,38.7693,10600.0
2007-01-25 11:10:00,56.34,56.36,56.3,56.34,10500.0,38.7693,38.7831,38.7418,38.7693,10500.0
2007-01-25 11:15:00,56.35,56.36,56.27,56.27,15400.0,38.7762,38.7831,38.7211,38.7211,15400.0
2007-01-25 11:20:00,56.28,56.29,56.22,56.26,19700.0,38.728,38.7349,38.6867,38.7143,19700.0
2007-01-25 11:25:00,56.25,56.27,56.22,56.23,19500.0,38.7074,38.7211,38.6867,38.6936,19500.0
2007-01-25 11:30:00,56.22,56.26,56.11,56.11,40600.0,38.6867,38.7143,38.611,38.611,40600.0
2007-01-25 11:35:00,56.12,56.29,56.12,56.29,28600.0,38.6179,38.7349,38.6179,38.7349,28600.0
2007-01-25 11:40:00,56.29,56.29,56.25,56.27,8100.0,38.7349,38.7349,38.7074,38.7211,8100.0
2007-01-25 11:45:00,56.25,56.25,56.16,56.16,11700.0,38.7074,38.7074,38.6455,38.6455,11700.0
2007-01-25 11:50:00,56.16,56.18,56.15,56.17,12400.0,38.6455,38.6592,38.6386,38.6523,12400.0
2007-01-25 11:55:00,56.17,56.19,56.11,56.11,26300.0,38.6523,38.6661,38.611,38.611,26300.0
2007-01-25 12:00:00,56.13,56.14,55.99,55.99,72700.0,38.6248,38.6317,38.5285,38.5285,72700.0
2007-01-25 12:05:00,56.0,56.02,55.91,55.93,39700.0,38.5353,38.5491,38.4734,38.4872,39700.0
2007-01-25 12:10:00,55.91,55.95,55.7,55.76,82700.0,38.4734,38.5009,38.3289,38.3702,82700.0
2007-01-25 12:15:00,55.75,55.91,55.71,55.91,27400.0,38.3633,38.4734,38.3358,38.4734,27400.0
2007-01-25 12:20:00,55.91,55.96,55.89,55.94,23700.0,38.4734,38.5078,38.4597,38.4941,23700.0
2007-01-25 12:25:00,55.94,56.03,55.93,55.97,37000.0,38.4941,38.556,38.4872,38.5147,37000.0
2007-01-25 12:30:00,55.98,55.98,55.86,55.92,17400.0,38.5216,38.5216,38.439,38.4803,17400.0
2007-01-25 12:35:00,55.91,55.99,55.91,55.91,28800.0,38.4734,38.5285,38.4734,38.4734,28800.0
2007-01-25 12:40:00,55.92,56.0,55.92,56.0,23200.0,38.4803,38.5353,38.4803,38.5353,23200.0
2007-01-25 12:45:00,56.01,56.07,55.96,56.07,17700.0,38.5422,38.5835,38.5078,38.5835,17700.0
2007-01-25 12:50:00,56.06,56.07,56.02,56.06,7800.0,38.5766,38.5835,38.5491,38.5766,7800.0
2007-01-25 12:55:00,56.05,56.05,55.95,56.02,19100.0,38.5698,38.5698,38.5009,38.5491,19100.0
2007-01-25 13:00:00,56.02,56.03,55.95,55.99,12500.0,38.5491,38.556,38.5009,38.5285,12500.0
2007-01-25 13:05:00,55.99,56.0,55.94,55.95,30000.0,38.5285,38.5353,38.4941,38.5009,30000.0
2007-01-25 13:10:00,55.96,55.97,55.92,55.93,9000.0,38.5078,38.5147,38.4803,38.4872,9000.0
2007-01-25 13:15:00,55.94,55.96,55.9,55.94,10400.0,38.4941,38.5078,38.4665,38.4941,10400.0
2007-01-25 13:20:00,55.94,55.98,55.9,55.98,11500.0,38.4941,38.5216,38.4665,38.5216,11500.0
2007-01-25 13:25:00,55.98,56.0,55.93,55.99,16200.0,38.5216,38.5353,38.4872,38.5285,16200.0
2007-01-25 13:30:00,55.99,56.0,55.95,55.97,11400.0,38.5285,38.5353,38.5009,38.5147,11400.0
2007-01-25 13:35:00,55.98,56.03,55.86,55.9,33200.0,38.5216,38.556,38.439,38.4665,33200.0
2007-01-25 13:40:00,55.92,56.0,55.9,55.97,18200.0,38.4803,38.5353,38.4665,38.5147,18200.0
2007-01-25 13:45:00,55.97,55.97,55.92,55.95,16100.0,38.5147,38.5147,38.4803,38.5009,16100.0
2007-01-25 13:50:00,55.96,56.03,55.95,56.01,17700.0,38.5078,38.556,38.5009,38.5422,17700.0
2007-01-25 13:55:00,56.01,56.02,55.91,55.94,30800.0,38.5422,38.5491,38.4734,38.4941,30800.0
2007-01-25 14:00:00,55.94,55.96,55.78,55.8,32400.0,38.4941,38.5078,38.384,38.3977,32400.0
2007-01-25 14:05:00,55.8,55.94,55.8,55.89,28900.0,38.3977,38.4941,38.3977,38.4597,28900.0
2007-01-25 14:10:00,55.89,55.89,55.77,55.79,23200.0,38.4597,38.4597,38.3771,38.3908,23200.0
2007-01-25 14:15:00,55.79,55.86,55.73,55.77,27300.0,38.3908,38.439,38.3496,38.3771,27300.0
2007-01-25 14:20:00,55.77,55.78,55.68,55.71,29500.0,38.3771,38.384,38.3151,38.3358,29500.0
2007-01-25 14:25:00,55.7,55.71,55.58,55.71,35900.0,38.3289,38.3358,38.2463,38.3358,35900.0
2007-01-25 14:30:00,55.72,55.76,55.68,55.71,31800.0,38.3427,38.3702,38.3151,38.3358,31800.0
2007-01-25 14:35:00,55.72,55.77,55.7,55.75,28700.0,38.3427,38.3771,38.3289,38.3633,28700.0
2007-01-25 14:40:00,55.76,55.76,55.67,55.73,19100.0,38.3702,38.3702,38.3083,38.3496,19100.0
2007-01-25 14:45:00,55.73,55.74,55.67,55.71,21300.0,38.3496,38.3564,38.3083,38.3358,21300.0
2007-01-25 14:50:00,55.71,55.81,55.71,55.78,23500.0,38.3358,38.4046,38.3358,38.384,23500.0
2007-01-25 14:55:00,55.78,55.78,55.74,55.78,35400.0,38.384,38.384,38.3564,38.384,35400.0
2007-01-25 15:00:00,55.77,55.77,55.68,55.7,24900.0,38.3771,38.3771,38.3151,38.3289,24900.0
2007-01-25 15:05:00,55.69,55.7,55.59,55.64,45500.0,38.322,38.3289,38.2532,38.2876,45500.0
2007-01-25 15:10:00,55.66,55.76,55.65,55.7,23100.0,38.3014,38.3702,38.2945,38.3289,23100.0
2007-01-25 15:15:00,55.71,55.78,55.65,55.73,32700.0,38.3358,38.384,38.2945,38.3496,32700.0
2007-01-25 15:20:00,55.73,55.74,55.64,55.65,40900.0,38.3496,38.3564,38.2876,38.2945,40900.0
2007-01-25 15:25:00,55.66,55.74,55.66,55.68,24100.0,38.3014,38.3564,38.3014,38.3151,24100.0
2007-01-25 15:30:00,55.69,55.7,55.62,55.68,33200.0,38.322,38.3289,38.2739,38.3151,33200.0
2007-01-25 15:35:00,55.69,55.78,55.66,55.77,31900.0,38.322,38.384,38.3014,38.3771,31900.0
2007-01-25 15:40:00,55.75,55.77,55.7,55.7,40000.0,38.3633,38.3771,38.3289,38.3289,40000.0
2007-01-25 15:45:00,55.71,55.72,55.68,55.7,31800.0,38.3358,38.3427,38.3151,38.3289,31800.0
2007-01-25 15:50:00,55.7,55.7,55.64,55.67,94300.0,38.3289,38.3289,38.2876,38.3083,94300.0
2007-01-25 15:55:00,55.67,55.76,55.65,55.76,79600.0,38.3083,38.3702,38.2945,38.3702,79600.0
2007-01-26 09:30:00,55.75,55.85,55.5,55.52,101600.0,38.3633,38.4321,38.1913,38.205,101600.0
2007-01-26 09:35:00,55.51,55.52,55.45,55.46,32000.0,38.1982,38.205,38.1569,38.1638,32000.0
2007-01-26 09:40:00,55.48,55.58,55.3,55.57,35800.0,38.1775,38.2463,38.0537,38.2395,35800.0
2007-01-26 09:45:00,55.58,55.58,55.25,55.32,38900.0,38.2463,38.2463,38.0193,38.0674,38900.0
2007-01-26 09:50:00,55.32,55.49,55.3,55.49,20800.0,38.0674,38.1844,38.0537,38.1844,20800.0
2007-01-26 09:55:00,55.49,55.67,55.49,55.67,22900.0,38.1844,38.3083,38.1844,38.3083,22900.0
2007-01-26 10:00:00,55.69,55.85,55.53,55.53,102700.0,38.322,38.4321,38.2119,38.2119,102700.0
2007-01-26 10:05:00,55.56,55.61,55.42,55.57,52400.0,38.2326,38.267,38.1362,38.2395,52400.0
2007-01-26 10:10:00,55.58,55.69,55.49,55.53,25300.0,38.2463,38.322,38.1844,38.2119,25300.0
2007-01-26 10:15:00,55.54,55.56,55.47,55.47,23500.0,38.2188,38.2326,38.1706,38.1706,23500.0
2007-01-26 10:20:00,55.47,55.64,55.44,55.53,24200.0,38.1706,38.2876,38.15,38.2119,24200.0
2007-01-26 10:25:00,55.53,55.56,55.45,55.48,29500.0,38.2119,38.2326,38.1569,38.1775,29500.0
2007-01-26 10:30:00,55.48,55.61,55.46,55.49,36400.0,38.1775,38.267,38.1638,38.1844,36400.0
2007-01-26 10:35:00,55.5,55.6,55.46,55.59,18000.0,38.1913,38.2601,38.1638,38.2532,18000.0
2007-01-26 10:40:00,55.59,55.59,55.45,55.48,33300.0,38.2532,38.2532,38.1569,38.1775,33300.0
2007-01-26 10:45:00,55.47,55.52,55.47,55.47,14400.0,38.1706,38.205,38.1706,38.1706,14400.0
2007-01-26 10:50:00,55.47,55.51,55.37,55.4,23000.0,38.1706,38.1982,38.1018,38.1225,23000.0
2007-01-26 10:55:00,55.41,55.48,55.41,55.41,19900.0,38.1294,38.1775,38.1294,38.1294,19900.0
2007-01-26 11:00:00,55.4,55.43,55.24,55.25,23900.0,38.1225,38.1431,38.0124,38.0193,23900.0
2007-01-26 11:05:00,55.25,55.28,55.18,55.2,30300.0,38.0193,38.0399,37.9711,37.9848,30300.0
2007-01-26 11:10:00,55.2,55.22,55.15,55.19,28900.0,37.9848,37.9986,37.9504,37.978,28900.0
2007-01-26 11:15:00,55.19,55.29,55.14,55.28,30500.0,37.978,38.0468,37.9436,38.0399,30500.0
2007-01-26 11:20:00,55.29,55.41,55.28,55.37,26800.0,38.0468,38.1294,38.0399,38.1018,26800.0
2007-01-26 11:25:00,55.37,55.43,55.33,55.4,16400.0,38.1018,38.1431,38.0743,38.1225,16400.0
2007-01-26 11:30:00,55.4,55.45,55.36,55.43,21300.0,38.1225,38.1569,38.0949,38.1431,21300.0
2007-01-26 11:35:00,55.44,55.44,55.34,55.34,26700.0,38.15,38.15,38.0812,38.0812,26700.0
2007-01-26 11:40:00,55.34,55.36,55.25,55.31,17800.0,38.0812,38.0949,38.0193,38.0605,17800.0
2007-01-26 11:45:00,55.33,55.43,55.33,55.36,8500.0,38.0743,38.1431,38.0743,38.0949,8500.0
2007-01-26 11:50:00,55.36,55.4,55.32,55.32,13400.0,38.0949,38.1225,38.0674,38.0674,13400.0
2007-01-26 11:55:00,55.34,55.37,55.3,55.35,21900.0,38.0812,38.1018,38.0537,38.0881,21900.0
2007-01-26 12:00:00,55.35,55.4,55.34,55.37,26000.0,38.0881,38.1225,38.0812,38.1018,26000.0
2007-01-26 12:05:00,55.38,55.44,55.38,55.4,16600.0,38.1087,38.15,38.1087,38.1225,16600.0
2007-01-26 12:10:00,55.39,55.5,55.39,55.49,17900.0,38.1156,38.1913,38.1156,38.1844,17900.0
2007-01-26 12:15:00,55.49,55.49,55.41,55.42,13100.0,38.1844,38.1844,38.1294,38.1362,13100.0
2007-01-26 12:20:00,55.42,55.42,55.36,55.42,30400.0,38.1362,38.1362,38.0949,38.1362,30400.0
2007-01-26 12:25:00,55.41,55.45,55.41,55.43,7900.0,38.1294,38.1569,38.1294,38.1431,7900.0
2007-01-26 12:30:00,55.44,55.49,55.43,55.48,14700.0,38.15,38.1844,38.1431,38.1775,14700.0
2007-01-26 12:35:00,55.47,55.51,55.44,55.47,14300.0,38.1706,38.1982,38.15,38.1706,14300.0
2007-01-26 12:40:00,55.46,55.47,55.39,55.44,8300.0,38.1638,38.1706,38.1156,38.15,8300.0
2007-01-26 12:45:00,55.44,55.48,55.43,55.48,10700.0,38.15,38.1775,38.1431,38.1775,10700.0
2007-01-26 12:50:00,55.48,55.49,55.43,55.47,13800.0,38.1775,38.1844,38.1431,38.1706,13800.0
2007-01-26 12:55:00,55.47,55.47,55.39,55.42,8600.0,38.1706,38.1706,38.1156,38.1362,8600.0
2007-01-26 13:00:00,55.42,55.49,55.42,55.49,7400.0,38.1362,38.1844,38.1362,38.1844,7400.0
2007-01-26 13:05:00,55.48,55.48,55.33,55.38,11700.0,38.1775,38.1775,38.0743,38.1087,11700.0
2007-01-26 13:10:00,55.38,55.41,55.29,55.32,12100.0,38.1087,38.1294,38.0468,38.0674,12100.0
2007-01-26 13:15:00,55.31,55.38,55.31,55.38,11800.0,38.0605,38.1087,38.0605,38.1087,11800.0
2007-01-26 13:20:00,55.39,55.4,55.34,55.4,12600.0,38.1156,38.1225,38.0812,38.1225,12600.0
2007-01-26 13:25:00,55.39,55.43,55.36,55.41,8700.0,38.1156,38.1431,38.0949,38.1294,8700.0
2007-01-26 13:30:00,55.41,55.5,55.41,55.47,11700.0,38.1294,38.1913,38.1294,38.1706,11700.0
2007-01-26 13:35:00,55.46,55.5,55.43,55.43,8700.0,38.1638,38.1913,38.1431,38.1431,8700.0
2007-01-26 13:40:00,55.44,55.44,55.35,55.35,22500.0,38.15,38.15,38.0881,38.0881,22500.0
2007-01-26 13:45:00,55.35,55.35,55.29,55.33,14600.0,38.0881,38.0881,38.0468,38.0743,14600.0
2007-01-26 13:50:00,55.33,55.39,55.32,55.38,12400.0,38.0743,38.1156,38.0674,38.1087,12400.0
2007-01-26 13:55:00,55.39,55.39,55.33,55.39,12900.0,38.1156,38.1156,38.0743,38.1156,12900.0
2007-01-26 14:00:00,55.39,55.42,55.33,55.39,26600.0,38.1156,38.1362,38.0743,38.1156,26600.0
2007-01-26 14:05:00,55.39,55.39,55.32,55.33,10300.0,38.1156,38.1156,38.0674,38.0743,10300.0
2007-01-26 14:10:00,55.33,55.39,55.33,55.36,10900.0,38.0743,38.1156,38.0743,38.0949,10900.0
2007-01-26 14:15:00,55.35,55.51,55.35,55.42,28500.0,38.0881,38.1982,38.0881,38.1362,28500.0
2007-01-26 14:20:00,55.42,55.47,55.4,55.42,12800.0,38.1362,38.1706,38.1225,38.1362,12800.0
2007-01-26 14:25:00,55.43,55.45,55.37,55.4,14700.0,38.1431,38.1569,38.1018,38.1225,14700.0
2007-01-26 14:30:00,55.41,55.43,55.35,55.38,16000.0,38.1294,38.1431,38.0881,38.1087,16000.0
2007-01-26 14:35:00,55.38,55.42,55.35,55.36,17200.0,38.1087,38.1362,38.0881,38.0949,17200.0
2007-01-26 14:40:00,55.38,55.38,55.34,55.37,12700.0,38.1087,38.1087,38.0812,38.1018,12700.0
2007-01-26 14:45:00,55.38,55.45,55.38,55.43,18200.0,38.1087,38.1569,38.1087,38.1431,18200.0
2007-01-26 14:50:00,55.43,55.44,55.35,55.41,20100.0,38.1431,38.15,38.0881,38.1294,20100.0
2007-01-26 14:55:00,55.41,55.45,55.37,55.44,14600.0,38.1294,38.1569,38.1018,38.15,14600.0
2007-01-26 15:00:00,55.44,55.45,55.39,55.41,17400.0,38.15,38.1569,38.1156,38.1294,17400.0
2007-01-26 15:05:00,55.41,55.49,55.41,55.47,19700.0,38.1294,38.1844,38.1294,38.1706,19700.0
2007-01-26 15:10:00,55.48,55.49,55.43,55.49,18300.0,38.1775,38.1844,38.1431,38.1844,18300.0
2007-01-26 15:15:00,55.49,55.5,55.43,55.46,14000.0,38.1844,38.1913,38.1431,38.1638,14000.0
2007-01-26 15:20:00,55.46,55.46,55.37,55.41,17400.0,38.1638,38.1638,38.1018,38.1294,17400.0
2007-01-26 15:25:00,55.41,55.45,55.37,55.41,7600.0,38.1294,38.1569,38.1018,38.1294,7600.0
2007-01-26 15:30:00,55.4,55.47,55.33,55.47,23700.0,38.1225,38.1706,38.0743,38.1706,23700.0
2007-01-26 15:35:00,55.47,55.5,55.43,55.48,13700.0,38.1706,38.1913,38.1431,38.1775,13700.0
2007-01-26 15:40:00,55.47,55.48,55.37,55.47,15300.0,38.1706,38.1775,38.1018,38.1706,15300.0
2007-01-26 15:45:00,55.47,55.5,55.45,55.47,13100.0,38.1706,38.1913,38.1569,38.1706,13100.0
2007-01-26 15:50:00,55.47,55.49,55.34,55.37,26900.0,38.1706,38.1844,38.0812,38.1018,26900.0
2007-01-26 15:55:00,55.36,55.42,55.34,55.36,53700.0,38.0949,38.1362,38.0812,38.0949,53700.0
2007-01-29 09:30:00,55.0,55.23,54.95,54.96,119100.0,37.8472,38.0055,37.8128,37.8197,119100.0
2007-01-29 09:35:00,54.96,55.17,54.96,55.16,23900.0,37.8197,37.9642,37.8197,37.9573,23900.0
2007-01-29 09:40:00,55.18,55.24,55.12,55.24,33300.0,37.9711,38.0124,37.9298,38.0124,33300.0
2007-01-29 09:45:00,55.2,55.35,55.12,55.27,34700.0,37.9848,38.0881,37.9298,38.033,34700.0
2007-01-29 09:50:00,55.29,55.33,55.25,55.27,23500.0,38.0468,38.0743,38.0193,38.033,23500.0
2007-01-29 09:55:00,55.25,55.3,55.11,55.15,35200.0,38.0193,38.0537,37.9229,37.9504,35200.0
2007-01-29 10:00:00,55.13,55.2,55.11,55.17,29100.0,37.9367,37.9848,37.9229,37.9642,29100.0
2007-01-29 10:05:00,55.18,55.27,55.15,55.16,39500.0,37.9711,38.033,37.9504,37.9573,39500.0
2007-01-29 10:10:00,55.15,55.15,54.99,55.04,45400.0,37.9504,37.9504,37.8403,37.8747,45400.0
2007-01-29 10:15:00,55.05,55.05,54.98,55.0,48600.0,37.8816,37.8816,37.8335,37.8472,48600.0
2007-01-29 10:20:00,55.0,55.07,54.77,54.86,84800.0,37.8472,37.8954,37.6889,37.7509,84800.0
2007-01-29 10:25:00,54.84,54.86,54.73,54.76,63100.0,37.7371,37.7509,37.6614,37.6821,63100.0
2007-01-29 10:30:00,54.75,54.77,54.69,54.7,111100.0,37.6752,37.6889,37.6339,37.6408,111100.0
2007-01-29 10:35:00,54.69,54.77,54.66,54.76,67900.0,37.6339,37.6889,37.6133,37.6821,67900.0
2007-01-29 10:40:00,54.78,54.85,54.78,54.82,39400.0,37.6958,37.744,37.6958,37.7234,39400.0
2007-01-29 10:45:00,54.83,54.89,54.82,54.86,18100.0,37.7302,37.7715,37.7234,37.7509,18100.0
2007-01-29 10:50:00,54.85,54.93,54.85,54.9,16600.0,37.744,37.799,37.744,37.7784,16600.0
2007-01-29 10:55:00,54.92,54.92,54.86,54.89,11000.0,37.7922,37.7922,37.7509,37.7715,11000.0
2007-01-29 11:00:00,54.89,54.92,54.88,54.9,18400.0,37.7715,37.7922,37.7646,37.7784,18400.0
2007-01-29 11:05:00,54.9,54.97,54.79,54.93,26900.0,37.7784,37.8266,37.7027,37.799,26900.0
2007-01-29 11:10:00,54.94,55.04,54.93,55.01,25800.0,37.8059,37.8747,37.799,37.8541,25800.0
2007-01-29 11:15:00,55.01,55.01,54.94,54.95,37400.0,37.8541,37.8541,37.8059,37.8128,37400.0
2007-01-29 11:20:00,54.96,55.01,54.95,55.01,20700.0,37.8197,37.8541,37.8128,37.8541,20700.0
2007-01-29 11:25:00,55.01,55.09,54.97,55.09,22200.0,37.8541,37.9091,37.8266,37.9091,22200.0
2007-01-29 11:30:00,55.07,55.08,55.0,55.03,23300.0,37.8954,37.9023,37.8472,37.8679,23300.0
2007-01-29 11:35:00,55.02,55.08,55.0,55.05,11900.0,37.861,37.9023,37.8472,37.8816,11900.0
2007-01-29 11:40:00,55.05,55.07,55.0,55.03,16900.0,37.8816,37.8954,37.8472,37.8679,16900.0
2007-01-29 11:45:00,55.03,55.05,54.99,55.03,11700.0,37.8679,37.8816,37.8403,37.8679,11700.0
2007-01-29 11:50:00,55.03,55.04,55.0,55.03,9300.0,37.8679,37.8747,37.8472,37.8679,9300.0
2007-01-29 11:55:00,54.95,55.09,54.95,55.09,14100.0,37.8128,37.9091,37.8128,37.9091,14100.0
2007-01-29 12:00:00,55.08,55.13,55.07,55.11,17800.0,37.9023,37.9367,37.8954,37.9229,17800.0
2007-01-29 12:05:00,55.12,55.22,55.11,55.21,24400.0,37.9298,37.9986,37.9229,37.9917,24400.0
2007-01-29 12:10:00,55.2,55.25,55.19,55.19,23000.0,37.9848,38.0193,37.978,37.978,23000.0
2007-01-29 12:15:00,55.2,55.35,55.19,55.31,34700.0,37.9848,38.0881,37.978,38.0605,34700.0
2007-01-29 12:20:00,55.32,55.36,55.31,55.35,20100.0,38.0674,38.0949,38.0605,38.0881,20100.0
2007-01-29 12:25:00,55.35,55.5,55.34,55.45,89900.0,38.0881,38.1913,38.0812,38.1569,89900.0
2007-01-29 12:30:00,55.45,55.53,55.42,55.51,95200.0,38.1569,38.2119,38.1362,38.1982,95200.0
2007-01-29 12:35:00,55.5,55.56,55.48,55.5,46200.0,38.1913,38.2326,38.1775,38.1913,46200.0
2007-01-29 12:40:00,55.51,55.64,55.5,55.63,66300.0,38.1982,38.2876,38.1913,38.2807,66300.0
2007-01-29 12:45:00,55.64,55.8,55.57,55.77,84500.0,38.2876,38.3977,38.2395,38.3771,84500.0
2007-01-29 12:50:00,55.77,55.79,55.7,55.73,52700.0,38.3771,38.3908,38.3289,38.3496,52700.0
2007-01-29 12:55:00,55.72,55.79,55.69,55.75,16900.0,38.3427,38.3908,38.322,38.3633,16900.0
2007-01-29 13:00:00,55.77,55.89,55.77,55.83,30900.0,38.3771,38.4597,38.3771,38.4184,30900.0
2007-01-29 13:05:00,55.82,55.88,55.81,55.81,20100.0,38.4115,38.4528,38.4046,38.4046,20100.0
2007-01-29 13:10:00,55.82,55.83,55.79,55.82,14200.0,38.4115,38.4184,38.3908,38.4115,14200.0
2007-01-29 13:15:00,55.81,55.81,55.78,55.79,9400.0,38.4046,38.4046,38.384,38.3908,9400.0
2007-01-29 13:20:00,55.8,55.81,55.69,55.7,18300.0,38.3977,38.4046,38.322,38.3289,18300.0
2007-01-29 13:25:00,55.7,55.71,55.68,55.69,11700.0,38.3289,38.3358,38.3151,38.322,11700.0
2007-01-29 13:30:00,55.68,55.71,55.66,55.68,12400.0,38.3151,38.3358,38.3014,38.3151,12400.0
2007-01-29 13:35:00,55.69,55.69,55.6,55.61,7700.0,38.322,38.322,38.2601,38.267,7700.0
2007-01-29 13:40:00,55.6,55.62,55.55,55.6,18500.0,38.2601,38.2739,38.2257,38.2601,18500.0
2007-01-29 13:45:00,55.6,55.6,55.47,55.51,21800.0,38.2601,38.2601,38.1706,38.1982,21800.0
2007-01-29 13:50:00,55.51,55.62,55.41,55.44,29400.0,38.1982,38.2739,38.1294,38.15,29400.0
2007-01-29 13:55:00,55.42,55.45,55.35,55.35,29600.0,38.1362,38.1569,38.0881,38.0881,29600.0
2007-01-29 14:00:00,55.34,55.4,55.23,55.29,30100.0,38.0812,38.1225,38.0055,38.0468,30100.0
2007-01-29 14:05:00,55.31,55.42,55.23,55.33,33300.0,38.0605,38.1362,38.0055,38.0743,33300.0
2007-01-29 14:10:00,55.33,55.34,55.17,55.19,42700.0,38.0743,38.0812,37.9642,37.978,42700.0
2007-01-29 14:15:00,55.2,55.31,55.19,55.3,35900.0,37.9848,38.0605,37.978,38.0537,35900.0
2007-01-29 14:20:00,55.31,55.41,55.23,55.23,44100.0,38.0605,38.1294,38.0055,38.0055,44100.0
2007-01-29 14:25:00,55.24,55.3,55.19,55.28,28800.0,38.0124,38.0537,37.978,38.0399,28800.0
2007-01-29 14:30:00,55.29,55.34,55.27,55.3,5700.0,38.0468,38.0812,38.033,38.0537,5700.0
2007-01-29 14:35:00,55.32,55.36,55.3,55.31,8200.0,38.0674,38.0949,38.0537,38.0605,8200.0
2007-01-29 14:40:00,55.31,55.43,55.31,55.4,8400.0,38.0605,38.1431,38.0605,38.1225,8400.0
2007-01-29 14:45:00,55.4,55.43,55.39,55.41,4400.0,38.1225,38.1431,38.1156,38.1294,4400.0
2007-01-29 14:50:00,55.41,55.44,55.31,55.35,24800.0,38.1294,38.15,38.0605,38.0881,24800.0
2007-01-29 14:55:00,55.35,55.39,55.3,55.34,52800.0,38.0881,38.1156,38.0537,38.0812,52800.0
2007-01-29 15:00:00,55.35,55.37,55.28,55.31,38800.0,38.0881,38.1018,38.0399,38.0605,38800.0
2007-01-29 15:05:00,55.29,55.41,55.29,55.41,68700.0,38.0468,38.1294,38.0468,38.1294,68700.0
2007-01-29 15:10:00,55.4,55.45,55.39,55.45,31900.0,38.1225,38.1569,38.1156,38.1569,31900.0
2007-01-29 15:15:00,55.46,55.48,55.42,55.45,30400.0,38.1638,38.1775,38.1362,38.1569,30400.0
2007-01-29 15:20:00,55.46,55.47,55.36,55.42,46000.0,38.1638,38.1706,38.0949,38.1362,46000.0
2007-01-29 15:25:00,55.42,55.5,55.37,55.38,48600.0,38.1362,38.1913,38.1018,38.1087,48600.0
2007-01-29 15:30:00,55.42,55.43,55.36,55.4,28100.0,38.1362,38.1431,38.0949,38.1225,28100.0
2007-01-29 15:35:00,55.39,55.41,55.33,55.33,28300.0,38.1156,38.1294,38.0743,38.0743,28300.0
2007-01-29 15:40:00,55.33,55.37,55.27,55.32,43600.0,38.0743,38.1018,38.033,38.0674,43600.0
2007-01-29 15:45:00,55.32,55.38,55.28,55.3,37800.0,38.0674,38.1087,38.0399,38.0537,37800.0
2007-01-29 15:50:00,55.29,55.36,55.26,55.34,55100.0,38.0468,38.0949,38.0261,38.0812,55100.0
2007-01-29 15:55:00,55.35,55.38,55.27,55.32,102800.0,38.0881,38.1087,38.033,38.0674,102800.0
2007-01-30 09:30:00,55.5,55.59,55.4,55.46,45400.0,38.1913,38.2532,38.1225,38.1638,45400.0
2007-01-30 09:35:00,55.46,55.57,55.38,55.41,21500.0,38.1638,38.2395,38.1087,38.1294,21500.0
2007-01-30 09:40:00,55.43,55.59,55.43,55.51,39600.0,38.1431,38.2532,38.1431,38.1982,39600.0
2007-01-30 09:45:00,55.52,55.59,55.51,55.55,28400.0,38.205,38.2532,38.1982,38.2257,28400.0
2007-01-30 09:50:00,55.57,55.59,55.43,55.47,37900.0,38.2395,38.2532,38.1431,38.1706,37900.0
2007-01-30 09:55:00,55.47,55.58,55.43,55.56,34700.0,38.1706,38.2463,38.1431,38.2326,34700.0
2007-01-30 10:00:00,55.55,55.66,55.48,55.64,50000.0,38.2257,38.3014,38.1775,38.2876,50000.0
2007-01-30 10:05:00,55.62,55.68,55.59,55.6,25700.0,38.2739,38.3151,38.2532,38.2601,25700.0
2007-01-30 10:10:00,55.6,55.66,55.59,55.62,39600.0,38.2601,38.3014,38.2532,38.2739,39600.0
2007-01-30 10:15:00,55.61,55.76,55.61,55.74,34700.0,38.267,38.3702,38.267,38.3564,34700.0
2007-01-30 10:20:00,55.72,55.76,55.67,55.75,36800.0,38.3427,38.3702,38.3083,38.3633,36800.0
2007-01-30 10:25:00,55.74,55.75,55.68,55.72,30700.0,38.3564,38.3633,38.3151,38.3427,30700.0
2007-01-30 10:30:00,55.72,55.83,55.71,55.8,46800.0,38.3427,38.4184,38.3358,38.3977,46800.0
2007-01-30 10:35:00,55.78,55.79,55.74,55.77,36400.0,38.384,38.3908,38.3564,38.3771,36400.0
2007-01-30 10:40:00,55.77,55.79,55.58,55.59,53500.0,38.3771,38.3908,38.2463,38.2532,53500.0
2007-01-30 10:45:00,55.59,55.6,55.48,55.54,26900.0,38.2532,38.2601,38.1775,38.2188,26900.0
2007-01-30 10:50:00,55.51,55.52,55.39,55.5,26300.0,38.1982,38.205,38.1156,38.1913,26300.0
2007-01-30 10:55:00,55.51,55.58,55.5,55.51,16200.0,38.1982,38.2463,38.1913,38.1982,16200.0
2007-01-30 11:00:00,55.51,55.53,55.4,55.44,16400.0,38.1982,38.2119,38.1225,38.15,16400.0
2007-01-30 11:05:00,55.45,55.48,55.41,55.48,6900.0,38.1569,38.1775,38.1294,38.1775,6900.0
2007-01-30 11:10:00,55.47,55.5,55.44,55.47,13500.0,38.1706,38.1913,38.15,38.1706,13500.0
2007-01-30 11:15:00,55.48,55.56,55.45,55.54,32000.0,38.1775,38.2326,38.1569,38.2188,32000.0
2007-01-30 11:20:00,55.53,55.66,55.53,55.63,30500.0,38.2119,38.3014,38.2119,38.2807,30500.0
2007-01-30 11:25:00,55.63,55.64,55.52,55.52,21400.0,38.2807,38.2876,38.205,38.205,21400.0
2007-01-30 11:30:00,55.52,55.53,55.43,55.43,13700.0,38.205,38.2119,38.1431,38.1431,13700.0
2007-01-30 11:35:00,55.43,55.46,55.41,55.43,14900.0,38.1431,38.1638,38.1294,38.1431,14900.0
2007-01-30 11:40:00,55.42,55.44,55.42,55.44,2000.0,38.1362,38.15,38.1362,38.15,2000.0
2007-01-30 11:45:00,55.43,55.45,55.4,55.41,10700.0,38.1431,38.1569,38.1225,38.1294,10700.0
2007-01-30 11:50:00,55.4,55.4,55.3,55.31,14200.0,38.1225,38.1225,38.0537,38.0605,14200.0
2007-01-30 11:55:00,55.31,55.35,55.28,55.29,11200.0,38.0605,38.0881,38.0399,38.0468,11200.0
2007-01-30 12:00:00,55.29,55.29,55.2,55.21,23100.0,38.0468,38.0468,37.9848,37.9917,23100.0
2007-01-30 12:05:00,55.21,55.23,55.16,55.18,16500.0,37.9917,38.0055,37.9573,37.9711,16500.0
2007-01-30 12:10:00,55.2,55.21,55.17,55.17,18400.0,37.9848,37.9917,37.9642,37.9642,18400.0
2007-01-30 12:15:00,55.17,55.18,55.13,55.13,24400.0,37.9642,37.9711,37.9367,37.9367,24400.0
2007-01-30 12:20:00,55.12,55.2,55.12,55.13,24000.0,37.9298,37.9848,37.9298,37.9367,24000.0
2007-01-30 12:25:00,55.14,55.2,55.14,55.2,15800.0,37.9436,37.9848,37.9436,37.9848,15800.0
2007-01-30 12:30:00,55.19,55.27,55.17,55.25,38500.0,37.978,38.033,37.9642,38.0193,38500.0
2007-01-30 12:35:00,55.26,55.4,55.25,55.35,69100.0,38.0261,38.1225,38.0193,38.0881,69100.0
2007-01-30 12:40:00,55.37,55.45,55.34,55.45,44000.0,38.1018,38.1569,38.0812,38.1569,44000.0
2007-01-30 12:45:00,55.45,55.45,55.4,55.45,17100.0,38.1569,38.1569,38.1225,38.1569,17100.0
2007-01-30 12:50:00,55.45,55.45,55.34,55.44,81500.0,38.1569,38.1569,38.0812,38.15,81500.0
2007-01-30 12:55:00,55.43,55.55,55.42,55.55,30600.0,38.1431,38.2257,38.1362,38.2257,30600.0
2007-01-30 13:00:00,55.55,55.56,55.46,55.46,27700.0,38.2257,38.2326,38.1638,38.1638,27700.0
2007-01-30 13:05:00,55.47,55.47,55.32,55.38,33300.0,38.1706,38.1706,38.0674,38.1087,33300.0
2007-01-30 13:10:00,55.38,55.4,55.18,55.18,29900.0,38.1087,38.1225,37.9711,37.9711,29900.0
2007-01-30 13:15:00,55.18,55.22,55.15,55.15,12300.0,37.9711,37.9986,37.9504,37.9504,12300.0
2007-01-30 13:20:00,55.18,55.23,55.15,55.21,14000.0,37.9711,38.0055,37.9504,37.9917,14000.0
2007-01-30 13:25:00,55.22,55.24,55.13,55.13,22600.0,37.9986,38.0124,37.9367,37.9367,22600.0
2007-01-30 13:30:00,55.15,55.16,55.13,55.15,10900.0,37.9504,37.9573,37.9367,37.9504,10900.0
2007-01-30 13:35:00,55.15,55.17,55.13,55.16,16000.0,37.9504,37.9642,37.9367,37.9573,16000.0
2007-01-30 13:40:00,55.14,55.18,55.14,55.17,6100.0,37.9436,37.9711,37.9436,37.9642,6100.0
2007-01-30 13:45:00,55.16,55.24,55.16,55.22,12100.0,37.9573,38.0124,37.9573,37.9986,12100.0
2007-01-30 13:50:00,55.22,55.23,55.17,55.17,10100.0,37.9986,38.0055,37.9642,37.9642,10100.0
2007-01-30 13:55:00,55.17,55.2,55.17,55.19,16800.0,37.9642,37.9848,37.9642,37.978,16800.0
2007-01-30 14:00:00,55.2,55.22,55.13,55.14,12800.0,37.9848,37.9986,37.9367,37.9436,12800.0
2007-01-30 14:05:00,55.13,55.16,55.07,55.08,13200.0,37.9367,37.9573,37.8954,37.9023,13200.0
2007-01-30 14:10:00,55.08,55.14,55.05,55.12,15400.0,37.9023,37.9436,37.8816,37.9298,15400.0
2007-01-30 14:15:00,55.12,55.12,55.08,55.1,83400.0,37.9298,37.9298,37.9023,37.916,83400.0
2007-01-30 14:20:00,55.09,55.09,55.04,55.05,13000.0,37.9091,37.9091,37.8747,37.8816,13000.0
2007-01-30 14:25:00,55.05,55.05,54.98,55.0,26600.0,37.8816,37.8816,37.8335,37.8472,26600.0
2007-01-30 14:30:00,55.0,55.01,54.99,55.0,19000.0,37.8472,37.8541,37.8403,37.8472,19000.0
2007-01-30 14:35:00,54.99,55.0,54.99,55.0,15400.0,37.8403,37.8472,37.8403,37.8472,15400.0
2007-01-30 14:40:00,54.99,55.02,54.99,55.0,11800.0,37.8403,37.861,37.8403,37.8472,11800.0
2007-01-30 14:45:00,55.01,55.04,55.0,55.01,15100.0,37.8541,37.8747,37.8472,37.8541,15100.0
2007-01-30 14:50:00,55.01,55.11,55.01,55.09,21100.0,37.8541,37.9229,37.8541,37.9091,21100.0
2007-01-30 14:55:00,55.09,55.15,55.08,55.1,16300.0,37.9091,37.9504,37.9023,37.916,16300.0
2007-01-30 15:00:00,55.1,55.14,55.1,55.13,5500.0,37.916,37.9436,37.916,37.9367,5500.0
2007-01-30 15:05:00,55.13,55.19,55.11,55.19,18800.0,37.9367,37.978,37.9229,37.978,18800.0
2007-01-30 15:10:00,55.19,55.24,55.18,55.23,14600.0,37.978,38.0124,37.9711,38.0055,14600.0
2007-01-30 15:15:00,55.23,55.23,55.19,55.2,19800.0,38.0055,38.0055,37.978,37.9848,19800.0
2007-01-30 15:20:00,55.21,55.25,55.21,55.24,24700.0,37.9917,38.0193,37.9917,38.0124,24700.0
2007-01-30 15:25:00,55.23,55.26,55.14,55.15,18000.0,38.0055,38.0261,37.9436,37.9504,18000.0
2007-01-30 15:30:00,55.16,55.18,55.12,55.18,17800.0,37.9573,37.9711,37.9298,37.9711,17800.0
2007-01-30 15:35:00,55.19,55.22,55.19,55.2,6000.0,37.978,37.9986,37.978,37.9848,6000.0
2007-01-30 15:40:00,55.2,55.22,55.16,55.22,20200.0,37.9848,37.9986,37.9573,37.9986,20200.0
2007-01-30 15:45:00,55.22,55.23,55.14,55.19,17900.0,37.9986,38.0055,37.9436,37.978,17900.0
2007-01-30 15:50:00,55.19,55.3,55.19,55.26,30200.0,37.978,38.0537,37.978,38.0261,30200.0
2007-01-30 15:55:00,55.26,55.29,55.24,55.29,61900.0,38.0261,38.0468,38.0124,38.0468,61900.0
2007-01-31 09:30:00,55.51,55.63,55.43,55.58,63000.0,38.1982,38.2807,38.1431,38.2463,63000.0
2007-01-31 09:35:00,55.56,55.58,55.31,55.37,23600.0,38.2326,38.2463,38.0605,38.1018,23600.0
2007-01-31 09:40:00,55.4,55.4,55.03,55.19,26900.0,38.1225,38.1225,37.8679,37.978,26900.0
2007-01-31 09:45:00,55.19,55.26,55.17,55.22,19100.0,37.978,38.0261,37.9642,37.9986,19100.0
2007-01-31 09:50:00,55.21,55.25,55.03,55.16,28800.0,37.9917,38.0193,37.8679,37.9573,28800.0
2007-01-31 09:55:00,55.15,55.2,55.08,55.15,15600.0,37.9504,37.9848,37.9023,37.9504,15600.0
2007-01-31 10:00:00,55.14,55.22,55.05,55.11,31200.0,37.9436,37.9986,37.8816,37.9229,31200.0
2007-01-31 10:05:00,55.12,55.13,55.03,55.06,36000.0,37.9298,37.9367,37.8679,37.8885,36000.0
2007-01-31 10:10:00,55.07,55.21,55.07,55.2,43400.0,37.8954,37.9917,37.8954,37.9848,43400.0
2007-01-31 10:15:00,55.2,55.27,55.19,55.27,21900.0,37.9848,38.033,37.978,38.033,21900.0
2007-01-31 10:20:00,55.26,55.58,55.26,55.57,49600.0,38.0261,38.2463,38.0261,38.2395,49600.0
2007-01-31 10:25:00,55.56,55.7,55.53,55.68,47600.0,38.2326,38.3289,38.2119,38.3151,47600.0
2007-01-31 10:30:00,55.69,55.9,55.67,55.88,61400.0,38.322,38.4665,38.3083,38.4528,61400.0
2007-01-31 10:35:00,55.89,56.0,55.88,55.92,62900.0,38.4597,38.5353,38.4528,38.4803,62900.0
2007-01-31 10:40:00,55.92,55.92,55.66,55.67,70500.0,38.4803,38.4803,38.3014,38.3083,70500.0
2007-01-31 10:45:00,55.68,55.73,55.68,55.71,41600.0,38.3151,38.3496,38.3151,38.3358,41600.0
2007-01-31 10:50:00,55.71,55.72,55.62,55.69,27100.0,38.3358,38.3427,38.2739,38.322,27100.0
2007-01-31 10:55:00,55.67,55.67,55.6,55.6,28500.0,38.3083,38.3083,38.2601,38.2601,28500.0
2007-01-31 11:00:00,55.6,55.6,55.46,55.5,31000.0,38.2601,38.2601,38.1638,38.1913,31000.0
2007-01-31 11:05:00,55.5,55.51,55.39,55.51,34600.0,38.1913,38.1982,38.1156,38.1982,34600.0
2007-01-31 11:10:00,55.52,55.62,55.52,55.6,89400.0,38.205,38.2739,38.205,38.2601,89400.0
2007-01-31 11:15:00,55.59,55.6,55.56,55.6,9800.0,38.2532,38.2601,38.2326,38.2601,9800.0
2007-01-31 11:20:00,55.59,55.69,55.58,55.63,38700.0,38.2532,38.322,38.2463,38.2807,38700.0
2007-01-31 11:25:00,55.63,55.69,55.62,55.62,20300.0,38.2807,38.322,38.2739,38.2739,20300.0
2007-01-31 11:30:00,55.63,55.71,55.63,55.71,21000.0,38.2807,38.3358,38.2807,38.3358,21000.0
2007-01-31 11:35:00,55.71,55.8,55.71,55.76,12800.0,38.3358,38.3977,38.3358,38.3702,12800.0
2007-01-31 11:40:00,55.77,55.86,55.74,55.84,16600.0,38.3771,38.439,38.3564,38.4252,16600.0
2007-01-31 11:45:00,55.85,55.93,55.84,55.9,29700.0,38.4321,38.4872,38.4252,38.4665,29700.0
2007-01-31 11:50:00,55.92,55.92,55.74,55.87,49900.0,38.4803,38.4803,38.3564,38.4459,49900.0
2007-01-31 11:55:00,55.85,55.87,55.82,55.83,16600.0,38.4321,38.4459,38.4115,38.4184,16600.0
2007-01-31 12:00:00,55.85,55.88,55.82,55.83,23100.0,38.4321,38.4528,38.4115,38.4184,23100.0
2007-01-31 12:05:00,55.83,55.83,55.78,55.79,12500.0,38.4184,38.4184,38.384,38.3908,12500.0
2007-01-31 12:10:00,55.81,55.84,55.79,55.79,6200.0,38.4046,38.4252,38.3908,38.3908,6200.0
2007-01-31 12:15:00,55.78,55.79,55.74,55.74,4200.0,38.384,38.3908,38.3564,38.3564,4200.0
2007-01-31 12:20:00,55.74,55.8,55.74,55.79,17100.0,38.3564,38.3977,38.3564,38.3908,17100.0
2007-01-31 12:25:00,55.77,55.81,55.75,55.76,17700.0,38.3771,38.4046,38.3633,38.3702,17700.0
2007-01-31 12:30:00,55.76,55.84,55.7,55.71,39400.0,38.3702,38.4252,38.3289,38.3358,39400.0
2007-01-31 12:35:00,55.72,55.72,55.58,55.63,45000.0,38.3427,38.3427,38.2463,38.2807,45000.0
2007-01-31 12:40:00,55.64,55.72,55.61,55.71,12200.0,38.2876,38.3427,38.267,38.3358,12200.0
2007-01-31 12:45:00,55.7,55.74,55.68,55.72,17000.0,38.3289,38.3564,38.3151,38.3427,17000.0
2007-01-31 12:50:00,55.72,55.75,55.71,55.75,13200.0,38.3427,38.3633,38.3358,38.3633,13200.0
2007-01-31 12:55:00,55.77,55.91,55.77,55.89,7900.0,38.3771,38.4734,38.3771,38.4597,7900.0
2007-01-31 13:00:00,55.88,55.98,55.85,55.95,25400.0,38.4528,38.5216,38.4321,38.5009,25400.0
2007-01-31 13:05:00,55.94,55.94,55.9,55.9,4600.0,38.4941,38.4941,38.4665,38.4665,4600.0
2007-01-31 13:10:00,55.92,55.93,55.9,55.9,5000.0,38.4803,38.4872,38.4665,38.4665,5000.0
2007-01-31 13:15:00,55.9,55.9,55.74,55.75,12200.0,38.4665,38.4665,38.3564,38.3633,12200.0
2007-01-31 13:20:00,55.76,55.78,55.73,55.73,32400.0,38.3702,38.384,38.3496,38.3496,32400.0
2007-01-31 13:25:00,55.73,55.73,55.67,55.7,13400.0,38.3496,38.3496,38.3083,38.3289,13400.0
2007-01-31 13:30:00,55.7,55.7,55.65,55.65,10400.0,38.3289,38.3289,38.2945,38.2945,10400.0
2007-01-31 13:35:00,55.65,55.67,55.64,55.64,15100.0,38.2945,38.3083,38.2876,38.2876,15100.0
2007-01-31 13:40:00,55.64,55.64,55.57,55.58,17600.0,38.2876,38.2876,38.2395,38.2463,17600.0
2007-01-31 13:45:00,55.58,55.63,55.55,55.6,23000.0,38.2463,38.2807,38.2257,38.2601,23000.0
2007-01-31 13:50:00,55.61,55.67,55.55,55.57,20500.0,38.267,38.3083,38.2257,38.2395,20500.0
2007-01-31 13:55:00,55.57,55.61,55.57,55.59,10100.0,38.2395,38.267,38.2395,38.2532,10100.0
2007-01-31 14:00:00,55.59,55.67,55.54,55.65,63800.0,38.2532,38.3083,38.2188,38.2945,63800.0
2007-01-31 14:05:00,55.65,55.8,55.65,55.68,28800.0,38.2945,38.3977,38.2945,38.3151,28800.0
2007-01-31 14:10:00,55.68,55.79,55.64,55.77,48200.0,38.3151,38.3908,38.2876,38.3771,48200.0
2007-01-31 14:15:00,55.81,56.07,55.77,56.07,61100.0,38.4046,38.5835,38.3771,38.5835,61100.0
2007-01-31 14:20:00,56.08,56.19,55.98,56.01,63500.0,38.5904,38.6661,38.5216,38.5422,63500.0
2007-01-31 14:25:00,56.01,56.1,55.84,55.91,49700.0,38.5422,38.6042,38.4252,38.4734,49700.0
2007-01-31 14:30:00,55.9,56.2,55.9,56.17,44600.0,38.4665,38.673,38.4665,38.6523,44600.0
2007-01-31 14:35:00,56.17,56.38,56.17,56.23,74800.0,38.6523,38.7968,38.6523,38.6936,74800.0
2007-01-31 14:40:00,56.22,56.26,56.15,56.23,20400.0,38.6867,38.7143,38.6386,38.6936,20400.0
2007-01-31 14:45:00,56.23,56.42,56.23,56.36,43600.0,38.6936,38.8244,38.6936,38.7831,43600.0
2007-01-31 14:50:00,56.37,56.44,56.3,56.4,52900.0,38.79,38.8381,38.7418,38.8106,52900.0
2007-01-31 14:55:00,56.4,56.44,56.36,56.38,44500.0,38.8106,38.8381,38.7831,38.7968,44500.0
2007-01-31 15:00:00,56.38,56.41,56.36,56.38,30900.0,38.7968,38.8175,38.7831,38.7968,30900.0
2007-01-31 15:05:00,56.39,56.52,56.38,56.43,114300.0,38.8037,38.8932,38.7968,38.8312,114300.0
2007-01-31 15:10:00,56.43,56.45,56.18,56.18,59600.0,38.8312,38.845,38.6592,38.6592,59600.0
2007-01-31 15:15:00,56.18,56.41,56.16,56.23,49500.0,38.6592,38.8175,38.6455,38.6936,49500.0
2007-01-31 15:20:00,56.24,56.25,56.15,56.18,57900.0,38.7005,38.7074,38.6386,38.6592,57900.0
2007-01-31 15:25:00,56.17,56.25,56.17,56.23,24100.0,38.6523,38.7074,38.6523,38.6936,24100.0
2007-01-31 15:30:00,56.23,56.34,56.23,56.26,35300.0,38.6936,38.7693,38.6936,38.7143,35300.0
2007-01-31 15:35:00,56.25,56.26,56.2,56.22,31500.0,38.7074,38.7143,38.673,38.6867,31500.0
2007-01-31 15:40:00,56.23,56.25,56.2,56.24,39100.0,38.6936,38.7074,38.673,38.7005,39100.0
2007-01-31 15:45:00,56.25,56.31,56.25,56.3,24500.0,38.7074,38.7487,38.7074,38.7418,24500.0
2007-01-31 15:50:00,56.3,56.31,56.19,56.22,46300.0,38.7418,38.7487,38.6661,38.6867,46300.0
2007-01-31 15:55:00,56.22,56.22,56.13,56.13,86900.0,38.6867,38.6867,38.6248,38.6248,86900.0
2007-02-01 09:30:00,56.25,56.48,56.21,56.45,60100.0,38.7074,38.8657,38.6799,38.845,60100.0
2007-02-01 09:35:00,56.43,56.57,56.42,56.54,32600.0,38.8312,38.9276,38.8244,38.9069,32600.0
2007-02-01 09:40:00,56.55,56.6,56.5,56.57,30500.0,38.9138,38.9482,38.8794,38.9276,30500.0
2007-02-01 09:45:00,56.57,56.7,56.53,56.69,42500.0,38.9276,39.017,38.9001,39.0102,42500.0
2007-02-01 09:50:00,56.7,56.78,56.66,56.78,28400.0,39.017,39.0721,38.9895,39.0721,28400.0
2007-02-01 09:55:00,56.78,56.8,56.71,56.73,40000.0,39.0721,39.0859,39.0239,39.0377,40000.0
2007-02-01 10:00:00,56.73,56.74,56.5,56.58,53900.0,39.0377,39.0446,38.8794,38.9345,53900.0
2007-02-01 10:05:00,56.63,56.66,56.57,56.62,12400.0,38.9689,38.9895,38.9276,38.962,12400.0
2007-02-01 10:10:00,56.62,56.63,56.55,56.55,24800.0,38.962,38.9689,38.9138,38.9138,24800.0
2007-02-01 10:15:00,56.55,56.73,56.55,56.72,36300.0,38.9138,39.0377,38.9138,39.0308,36300.0
2007-02-01 10:20:00,56.72,56.73,56.63,56.7,28100.0,39.0308,39.0377,38.9689,39.017,28100.0
2007-02-01 10:25:00,56.72,56.74,56.7,56.7,17700.0,39.0308,39.0446,39.017,39.017,17700.0
2007-02-01 10:30:00,56.71,56.77,56.67,56.77,24800.0,39.0239,39.0652,38.9964,39.0652,24800.0
2007-02-01 10:35:00,56.76,56.8,56.74,56.76,29700.0,39.0583,39.0859,39.0446,39.0583,29700.0
2007-02-01 10:40:00,56.77,56.87,56.75,56.86,34100.0,39.0652,39.134,39.0514,39.1271,34100.0
2007-02-01 10:45:00,56.85,56.88,56.84,56.85,26700.0,39.1203,39.1409,39.1134,39.1203,26700.0
2007-02-01 10:50:00,56.84,56.85,56.72,56.72,24000.0,39.1134,39.1203,39.0308,39.0308,24000.0
2007-02-01 10:55:00,56.72,56.77,56.52,56.52,31100.0,39.0308,39.0652,38.8932,38.8932,31100.0
2007-02-01 11:00:00,56.53,56.53,56.34,56.35,56300.0,38.9001,38.9001,38.7693,38.7762,56300.0
2007-02-01 11:05:00,56.34,56.36,56.2,56.36,42500.0,38.7693,38.7831,38.673,38.7831,42500.0
2007-02-01 11:10:00,56.36,56.37,56.27,56.29,31300.0,38.7831,38.79,38.7211,38.7349,31300.0
2007-02-01 11:15:00,56.29,56.32,56.17,56.29,19600.0,38.7349,38.7556,38.6523,38.7349,19600.0
2007-02-01 11:20:00,56.31,56.31,56.16,56.18,18000.0,38.7487,38.7487,38.6455,38.6592,18000.0
2007-02-01 11:25:00,56.19,56.22,56.18,56.22,7900.0,38.6661,38.6867,38.6592,38.6867,7900.0
2007-02-01 11:30:00,56.22,56.29,56.22,56.29,11000.0,38.6867,38.7349,38.6867,38.7349,11000.0
2007-02-01 11:35:00,56.27,56.31,56.22,56.24,11200.0,38.7211,38.7487,38.6867,38.7005,11200.0
2007-02-01 11:40:00,56.24,56.26,56.2,56.23,9200.0,38.7005,38.7143,38.673,38.6936,9200.0
2007-02-01 11:45:00,56.22,56.24,56.18,56.2,10100.0,38.6867,38.7005,38.6592,38.673,10100.0
2007-02-01 11:50:00,56.19,56.26,56.19,56.26,8600.0,38.6661,38.7143,38.6661,38.7143,8600.0
2007-02-01 11:55:00,56.27,56.37,56.26,56.27,23400.0,38.7211,38.79,38.7143,38.7211,23400.0
2007-02-01 12:00:00,56.27,56.36,56.26,56.28,16700.0,38.7211,38.7831,38.7143,38.728,16700.0
2007-02-01 12:05:00,56.27,56.28,56.2,56.25,11400.0,38.7211,38.728,38.673,38.7074,11400.0
2007-02-01 12:10:00,56.26,56.36,56.26,56.33,10500.0,38.7143,38.7831,38.7143,38.7624,10500.0
2007-02-01 12:15:00,56.32,56.32,56.25,56.27,8200.0,38.7556,38.7556,38.7074,38.7211,8200.0
2007-02-01 12:20:00,56.27,56.27,56.22,56.25,12800.0,38.7211,38.7211,38.6867,38.7074,12800.0
2007-02-01 12:25:00,56.23,56.25,56.16,56.2,13600.0,38.6936,38.7074,38.6455,38.673,13600.0
2007-02-01 12:30:00,56.2,56.2,56.12,56.15,19800.0,38.673,38.673,38.6179,38.6386,19800.0
2007-02-01 12:35:00,56.13,56.15,56.11,56.12,15100.0,38.6248,38.6386,38.611,38.6179,15100.0
2007-02-01 12:40:00,56.13,56.16,56.09,56.14,17700.0,38.6248,38.6455,38.5973,38.6317,17700.0
2007-02-01 12:45:00,56.15,56.19,56.13,56.17,8800.0,38.6386,38.6661,38.6248,38.6523,8800.0
2007-02-01 12:50:00,56.17,56.22,56.17,56.21,7100.0,38.6523,38.6867,38.6523,38.6799,7100.0
2007-02-01 12:55:00,56.21,56.23,56.19,56.22,17200.0,38.6799,38.6936,38.6661,38.6867,17200.0
2007-02-01 13:00:00,56.21,56.26,56.19,56.22,17900.0,38.6799,38.7143,38.6661,38.6867,17900.0
2007-02-01 13:05:00,56.22,56.23,56.18,56.19,19600.0,38.6867,38.6936,38.6592,38.6661,19600.0
2007-02-01 13:10:00,56.19,56.24,56.18,56.24,14800.0,38.6661,38.7005,38.6592,38.7005,14800.0
2007-02-01 13:15:00,56.23,56.28,56.23,56.26,6000.0,38.6936,38.728,38.6936,38.7143,6000.0
2007-02-01 13:20:00,56.26,56.29,56.25,56.28,12900.0,38.7143,38.7349,38.7074,38.728,12900.0
2007-02-01 13:25:00,56.28,56.29,56.25,56.25,5000.0,38.728,38.7349,38.7074,38.7074,5000.0
2007-02-01 13:30:00,56.24,56.24,56.17,56.2,17300.0,38.7005,38.7005,38.6523,38.673,17300.0
2007-02-01 13:35:00,56.2,56.25,56.19,56.25,21000.0,38.673,38.7074,38.6661,38.7074,21000.0
2007-02-01 13:40:00,56.26,56.38,56.26,56.32,26800.0,38.7143,38.7968,38.7143,38.7556,26800.0
2007-02-01 13:45:00,56.32,56.4,56.32,56.34,16200.0,38.7556,38.8106,38.7556,38.7693,16200.0
2007-02-01 13:50:00,56.34,56.34,56.28,56.28,5500.0,38.7693,38.7693,38.728,38.728,5500.0
2007-02-01 13:55:00,56.28,56.28,56.21,56.24,12100.0,38.728,38.728,38.6799,38.7005,12100.0
2007-02-01 14:00:00,56.23,56.28,56.14,56.16,19700.0,38.6936,38.728,38.6317,38.6455,19700.0
2007-02-01 14:05:00,56.14,56.22,56.14,56.2,7800.0,38.6317,38.6867,38.6317,38.673,7800.0
2007-02-01 14:10:00,56.2,56.28,56.1,56.14,24200.0,38.673,38.728,38.6042,38.6317,24200.0
2007-02-01 14:15:00,56.14,56.17,56.09,56.1,17100.0,38.6317,38.6523,38.5973,38.6042,17100.0
2007-02-01 14:20:00,56.1,56.2,56.09,56.15,73700.0,38.6042,38.673,38.5973,38.6386,73700.0
2007-02-01 14:25:00,56.16,56.3,56.16,56.27,31800.0,38.6455,38.7418,38.6455,38.7211,31800.0
2007-02-01 14:30:00,56.28,56.32,56.26,56.32,14400.0,38.728,38.7556,38.7143,38.7556,14400.0
2007-02-01 14:35:00,56.3,56.33,56.26,56.33,8200.0,38.7418,38.7624,38.7143,38.7624,8200.0
2007-02-01 14:40:00,56.33,56.39,56.32,56.36,15000.0,38.7624,38.8037,38.7556,38.7831,15000.0
2007-02-01 14:45:00,56.36,56.4,56.34,56.36,17500.0,38.7831,38.8106,38.7693,38.7831,17500.0
2007-02-01 14:50:00,56.36,56.47,56.34,56.44,29700.0,38.7831,38.8588,38.7693,38.8381,29700.0
2007-02-01 14:55:00,56.46,56.48,56.44,56.48,18200.0,38.8519,38.8657,38.8381,38.8657,18200.0
2007-02-01 15:00:00,56.48,56.6,56.48,56.56,43400.0,38.8657,38.9482,38.8657,38.9207,43400.0
2007-02-01 15:05:00,56.57,56.62,56.51,56.59,39300.0,38.9276,38.962,38.8863,38.9413,39300.0
2007-02-01 15:10:00,56.58,56.61,56.54,56.56,19000.0,38.9345,38.9551,38.9069,38.9207,19000.0
2007-02-01 15:15:00,56.55,56.61,56.46,56.49,32100.0,38.9138,38.9551,38.8519,38.8725,32100.0
2007-02-01 15:20:00,56.48,56.52,56.44,56.47,23400.0,38.8657,38.8932,38.8381,38.8588,23400.0
2007-02-01 15:25:00,56.47,56.54,56.43,56.46,26400.0,38.8588,38.9069,38.8312,38.8519,26400.0
2007-02-01 15:30:00,56.47,56.5,56.38,56.45,17200.0,38.8588,38.8794,38.7968,38.845,17200.0
2007-02-01 15:35:00,56.46,56.46,56.35,56.38,14400.0,38.8519,38.8519,38.7762,38.7968,14400.0
2007-02-01 15:40:00,56.37,56.47,56.37,56.46,23600.0,38.79,38.8588,38.79,38.8519,23600.0
2007-02-01 15:45:00,56.46,56.52,56.4,56.4,24000.0,38.8519,38.8932,38.8106,38.8106,24000.0
2007-02-01 15:50:00,56.41,56.48,56.41,56.43,38100.0,38.8175,38.8657,38.8175,38.8312,38100.0
2007-02-01 15:55:00,56.43,56.48,56.37,56.37,79000.0,38.8312,38.8657,38.79,38.79,79000.0
2007-02-02 09:30:00,56.74,56.74,56.32,56.34,119600.0,39.0446,39.0446,38.7556,38.7693,119600.0
2007-02-02 09:35:00,56.34,56.35,56.1,56.13,39400.0,38.7693,38.7762,38.6042,38.6248,39400.0
2007-02-02 09:40:00,56.13,56.19,56.02,56.19,32600.0,38.6248,38.6661,38.5491,38.6661,32600.0
2007-02-02 09:45:00,56.2,56.22,56.17,56.19,60000.0,38.673,38.6867,38.6523,38.6661,60000.0
2007-02-02 09:50:00,56.18,56.21,56.09,56.13,43300.0,38.6592,38.6799,38.5973,38.6248,43300.0
2007-02-02 09:55:00,56.13,56.14,55.99,55.99,68600.0,38.6248,38.6317,38.5285,38.5285,68600.0
2007-02-02 10:00:00,55.99,56.06,55.94,56.01,66700.0,38.5285,38.5766,38.4941,38.5422,66700.0
2007-02-02 10:05:00,56.01,56.04,55.99,55.99,50900.0,38.5422,38.5629,38.5285,38.5285,50900.0
2007-02-02 10:10:00,56.01,56.14,55.99,56.11,30900.0,38.5422,38.6317,38.5285,38.611,30900.0
2007-02-02 10:15:00,56.12,56.24,56.12,56.14,28200.0,38.6179,38.7005,38.6179,38.6317,28200.0
2007-02-02 10:20:00,56.14,56.18,56.08,56.15,47500.0,38.6317,38.6592,38.5904,38.6386,47500.0
2007-02-02 10:25:00,56.14,56.24,56.13,56.14,26000.0,38.6317,38.7005,38.6248,38.6317,26000.0
2007-02-02 10:30:00,56.14,56.25,56.11,56.2,46400.0,38.6317,38.7074,38.611,38.673,46400.0
2007-02-02 10:35:00,56.2,56.25,56.17,56.19,27800.0,38.673,38.7074,38.6523,38.6661,27800.0
2007-02-02 10:40:00,56.18,56.23,56.09,56.11,33200.0,38.6592,38.6936,38.5973,38.611,33200.0
2007-02-02 10:45:00,56.1,56.15,56.06,56.14,7400.0,38.6042,38.6386,38.5766,38.6317,7400.0
2007-02-02 10:50:00,56.14,56.15,56.13,56.15,9000.0,38.6317,38.6386,38.6248,38.6386,9000.0
2007-02-02 10:55:00,56.15,56.15,56.12,56.13,20300.0,38.6386,38.6386,38.6179,38.6248,20300.0
2007-02-02 11:00:00,56.13,56.13,56.08,56.08,29400.0,38.6248,38.6248,38.5904,38.5904,29400.0
2007-02-02 11:05:00,56.08,56.1,56.06,56.08,12700.0,38.5904,38.6042,38.5766,38.5904,12700.0
2007-02-02 11:10:00,56.09,56.1,56.05,56.09,15200.0,38.5973,38.6042,38.5698,38.5973,15200.0
2007-02-02 11:15:00,56.09,56.1,56.07,56.07,12300.0,38.5973,38.6042,38.5835,38.5835,12300.0
2007-02-02 11:20:00,56.08,56.08,55.98,56.0,38400.0,38.5904,38.5904,38.5216,38.5353,38400.0
2007-02-02 11:25:00,55.99,56.07,55.99,56.05,7500.0,38.5285,38.5835,38.5285,38.5698,7500.0
2007-02-02 11:30:00,56.05,56.05,55.98,55.98,12400.0,38.5698,38.5698,38.5216,38.5216,12400.0
2007-02-02 11:35:00,55.98,56.05,55.95,55.97,27000.0,38.5216,38.5698,38.5009,38.5147,27000.0
2007-02-02 11:40:00,55.98,55.98,55.86,55.93,30000.0,38.5216,38.5216,38.439,38.4872,30000.0
2007-02-02 11:45:00,55.94,55.99,55.93,55.97,8300.0,38.4941,38.5285,38.4872,38.5147,8300.0
2007-02-02 11:50:00,55.98,56.03,55.96,55.98,26300.0,38.5216,38.556,38.5078,38.5216,26300.0
2007-02-02 11:55:00,55.98,56.0,55.97,55.99,10300.0,38.5216,38.5353,38.5147,38.5285,10300.0
2007-02-02 12:00:00,55.99,56.0,55.89,55.91,38500.0,38.5285,38.5353,38.4597,38.4734,38500.0
2007-02-02 12:05:00,55.92,55.97,55.91,55.97,31900.0,38.4803,38.5147,38.4734,38.5147,31900.0
2007-02-02 12:10:00,55.96,56.0,55.96,55.99,20400.0,38.5078,38.5353,38.5078,38.5285,20400.0
2007-02-02 12:15:00,55.99,56.02,55.98,56.02,24500.0,38.5285,38.5491,38.5216,38.5491,24500.0
2007-02-02 12:20:00,56.02,56.1,56.01,56.07,18600.0,38.5491,38.6042,38.5422,38.5835,18600.0
2007-02-02 12:25:00,56.07,56.08,56.0,56.0,27100.0,38.5835,38.5904,38.5353,38.5353,27100.0
2007-02-02 12:30:00,56.01,56.12,56.01,56.12,22800.0,38.5422,38.6179,38.5422,38.6179,22800.0
2007-02-02 12:35:00,56.12,56.17,56.08,56.08,23000.0,38.6179,38.6523,38.5904,38.5904,23000.0
2007-02-02 12:40:00,56.08,56.13,56.07,56.1,11200.0,38.5904,38.6248,38.5835,38.6042,11200.0
2007-02-02 12:45:00,56.1,56.11,56.08,56.11,14600.0,38.6042,38.611,38.5904,38.611,14600.0
2007-02-02 12:50:00,56.11,56.13,56.07,56.09,24600.0,38.611,38.6248,38.5835,38.5973,24600.0
2007-02-02 12:55:00,56.1,56.1,56.06,56.07,9000.0,38.6042,38.6042,38.5766,38.5835,9000.0
2007-02-02 13:00:00,56.08,56.09,56.06,56.06,12100.0,38.5904,38.5973,38.5766,38.5766,12100.0
2007-02-02 13:05:00,56.08,56.08,56.01,56.02,16300.0,38.5904,38.5904,38.5422,38.5491,16300.0
2007-02-02 13:10:00,56.02,56.02,55.99,56.0,10800.0,38.5491,38.5491,38.5285,38.5353,10800.0
2007-02-02 13:15:00,56.0,56.0,55.97,56.0,20900.0,38.5353,38.5353,38.5147,38.5353,20900.0
2007-02-02 13:20:00,55.99,56.0,55.9,55.95,37400.0,38.5285,38.5353,38.4665,38.5009,37400.0
2007-02-02 13:25:00,55.95,55.98,55.92,55.97,12000.0,38.5009,38.5216,38.4803,38.5147,12000.0
2007-02-02 13:30:00,55.97,55.98,55.96,55.96,5300.0,38.5147,38.5216,38.5078,38.5078,5300.0
2007-02-02 13:35:00,55.99,56.06,55.91,56.06,9800.0,38.5285,38.5766,38.4734,38.5766,9800.0
2007-02-02 13:40:00,56.06,56.08,56.05,56.06,24700.0,38.5766,38.5904,38.5698,38.5766,24700.0
2007-02-02 13:45:00,56.06,56.08,56.06,56.06,17800.0,38.5766,38.5904,38.5766,38.5766,17800.0
2007-02-02 13:50:00,56.07,56.07,56.04,56.05,20300.0,38.5835,38.5835,38.5629,38.5698,20300.0
2007-02-02 13:55:00,56.05,56.05,56.03,56.03,11500.0,38.5698,38.5698,38.556,38.556,11500.0
2007-02-02 14:00:00,56.03,56.05,56.02,56.05,10200.0,38.556,38.5698,38.5491,38.5698,10200.0
2007-02-02 14:05:00,56.05,56.09,56.05,56.09,10000.0,38.5698,38.5973,38.5698,38.5973,10000.0
2007-02-02 14:10:00,56.09,56.09,56.02,56.05,13500.0,38.5973,38.5973,38.5491,38.5698,13500.0
2007-02-02 14:15:00,56.04,56.05,55.94,55.98,13000.0,38.5629,38.5698,38.4941,38.5216,13000.0
2007-02-02 14:20:00,56.0,56.03,55.93,55.93,23800.0,38.5353,38.556,38.4872,38.4872,23800.0
2007-02-02 14:25:00,55.94,55.94,55.85,55.88,22500.0,38.4941,38.4941,38.4321,38.4528,22500.0
2007-02-02 14:30:00,55.88,55.93,55.86,55.93,22800.0,38.4528,38.4872,38.439,38.4872,22800.0
2007-02-02 14:35:00,55.93,55.96,55.93,55.95,16500.0,38.4872,38.5078,38.4872,38.5009,16500.0
2007-02-02 14:40:00,55.97,55.97,55.92,55.95,15400.0,38.5147,38.5147,38.4803,38.5009,15400.0
2007-02-02 14:45:00,55.95,55.95,55.8,55.93,38200.0,38.5009,38.5009,38.3977,38.4872,38200.0
2007-02-02 14:50:00,55.92,55.98,55.88,55.98,18900.0,38.4803,38.5216,38.4528,38.5216,18900.0
2007-02-02 14:55:00,55.97,56.05,55.96,56.05,12700.0,38.5147,38.5698,38.5078,38.5698,12700.0
2007-02-02 15:00:00,56.05,56.07,55.99,56.0,10100.0,38.5698,38.5835,38.5285,38.5353,10100.0
2007-02-02 15:05:00,56.01,56.02,55.99,56.0,20700.0,38.5422,38.5491,38.5285,38.5353,20700.0
2007-02-02 15:10:00,56.0,56.01,55.96,55.98,21000.0,38.5353,38.5422,38.5078,38.5216,21000.0
2007-02-02 15:15:00,55.98,56.03,55.96,56.01,28700.0,38.5216,38.556,38.5078,38.5422,28700.0
2007-02-02 15:20:00,56.02,56.02,56.0,56.01,18300.0,38.5491,38.5491,38.5353,38.5422,18300.0
2007-02-02 15:25:00,56.01,56.07,56.01,56.05,26500.0,38.5422,38.5835,38.5422,38.5698,26500.0
2007-02-02 15:30:00,56.05,56.07,56.01,56.01,15800.0,38.5698,38.5835,38.5422,38.5422,15800.0
2007-02-02 15:35:00,56.02,56.02,55.97,55.99,20700.0,38.5491,38.5491,38.5147,38.5285,20700.0
2007-02-02 15:40:00,55.99,56.0,55.95,55.97,24000.0,38.5285,38.5353,38.5009,38.5147,24000.0
2007-02-02 15:45:00,55.98,55.98,55.89,55.96,38600.0,38.5216,38.5216,38.4597,38.5078,38600.0
2007-02-02 15:50:00,55.95,56.01,55.94,56.0,39600.0,38.5009,38.5422,38.4941,38.5353,39600.0
2007-02-02 15:55:00,56.0,56.03,55.97,56.0,59400.0,38.5353,38.556,38.5147,38.5353,59400.0
2007-02-05 09:30:00,56.0,56.08,55.86,56.04,32100.0,38.5353,38.5904,38.439,38.5629,32100.0
2007-02-05 09:35:00,56.07,56.33,56.07,56.32,33200.0,38.5835,38.7624,38.5835,38.7556,33200.0
2007-02-05 09:40:00,56.35,56.4,56.29,56.39,37100.0,38.7762,38.8106,38.7349,38.8037,37100.0
2007-02-05 09:45:00,56.38,56.64,56.37,56.64,58100.0,38.7968,38.9758,38.79,38.9758,58100.0
2007-02-05 09:50:00,56.66,56.66,56.53,56.55,34700.0,38.9895,38.9895,38.9001,38.9138,34700.0
2007-02-05 09:55:00,56.53,56.53,56.34,56.4,48500.0,38.9001,38.9001,38.7693,38.8106,48500.0
2007-02-05 10:00:00,56.4,56.53,56.3,56.33,78800.0,38.8106,38.9001,38.7418,38.7624,78800.0
2007-02-05 10:05:00,56.33,56.42,56.22,56.24,40900.0,38.7624,38.8244,38.6867,38.7005,40900.0
2007-02-05 10:10:00,56.22,56.25,56.17,56.18,14400.0,38.6867,38.7074,38.6523,38.6592,14400.0
2007-02-05 10:15:00,56.16,56.18,55.97,56.08,38200.0,38.6455,38.6592,38.5147,38.5904,38200.0
2007-02-05 10:20:00,56.07,56.13,55.99,56.13,14100.0,38.5835,38.6248,38.5285,38.6248,14100.0
2007-02-05 10:25:00,56.12,56.13,56.01,56.05,12400.0,38.6179,38.6248,38.5422,38.5698,12400.0
2007-02-05 10:30:00,56.03,56.22,56.03,56.15,28200.0,38.556,38.6867,38.556,38.6386,28200.0
2007-02-05 10:35:00,56.15,56.26,56.09,56.15,16900.0,38.6386,38.7143,38.5973,38.6386,16900.0
2007-02-05 10:40:00,56.13,56.16,56.04,56.08,14900.0,38.6248,38.6455,38.5629,38.5904,14900.0
2007-02-05 10:45:00,56.07,56.14,56.06,56.1,11900.0,38.5835,38.6317,38.5766,38.6042,11900.0
2007-02-05 10:50:00,56.1,56.12,55.96,55.98,25600.0,38.6042,38.6179,38.5078,38.5216,25600.0
2007-02-05 10:55:00,55.99,56.08,55.96,55.99,23800.0,38.5285,38.5904,38.5078,38.5285,23800.0
2007-02-05 11:00:00,55.99,56.08,55.97,56.06,32200.0,38.5285,38.5904,38.5147,38.5766,32200.0
2007-02-05 11:05:00,56.05,56.1,56.0,56.08,24400.0,38.5698,38.6042,38.5353,38.5904,24400.0
2007-02-05 11:10:00,56.07,56.07,55.97,55.99,10500.0,38.5835,38.5835,38.5147,38.5285,10500.0
2007-02-05 11:15:00,55.99,56.06,55.98,56.02,10200.0,38.5285,38.5766,38.5216,38.5491,10200.0
2007-02-05 11:20:00,56.02,56.09,55.95,56.07,26000.0,38.5491,38.5973,38.5009,38.5835,26000.0
2007-02-05 11:25:00,56.1,56.29,56.1,56.27,60500.0,38.6042,38.7349,38.6042,38.7211,60500.0
2007-02-05 11:30:00,56.27,56.37,56.25,56.31,44600.0,38.7211,38.79,38.7074,38.7487,44600.0
2007-02-05 11:35:00,56.31,56.38,56.3,56.3,26000.0,38.7487,38.7968,38.7418,38.7418,26000.0
2007-02-05 11:40:00,56.3,56.43,56.29,56.43,25800.0,38.7418,38.8312,38.7349,38.8312,25800.0
2007-02-05 11:45:00,56.41,56.43,56.37,56.38,27200.0,38.8175,38.8312,38.79,38.7968,27200.0
2007-02-05 11:50:00,56.38,56.4,56.34,56.39,8100.0,38.7968,38.8106,38.7693,38.8037,8100.0
2007-02-05 11:55:00,56.39,56.43,56.38,56.42,8300.0,38.8037,38.8312,38.7968,38.8244,8300.0
2007-02-05 12:00:00,56.42,56.42,56.36,56.4,7400.0,38.8244,38.8244,38.7831,38.8106,7400.0
2007-02-05 12:05:00,56.41,56.43,56.38,56.42,18500.0,38.8175,38.8312,38.7968,38.8244,18500.0
2007-02-05 12:10:00,56.42,56.5,56.42,56.49,21500.0,38.8244,38.8794,38.8244,38.8725,21500.0
2007-02-05 12:15:00,56.49,56.49,56.4,56.41,6000.0,38.8725,38.8725,38.8106,38.8175,6000.0
2007-02-05 12:20:00,56.41,56.42,56.4,56.4,9700.0,38.8175,38.8244,38.8106,38.8106,9700.0
2007-02-05 12:25:00,56.4,56.49,56.4,56.49,10500.0,38.8106,38.8725,38.8106,38.8725,10500.0
2007-02-05 12:30:00,56.49,56.51,56.48,56.51,13200.0,38.8725,38.8863,38.8657,38.8863,13200.0
2007-02-05 12:35:00,56.52,56.57,56.49,56.49,26400.0,38.8932,38.9276,38.8725,38.8725,26400.0
2007-02-05 12:40:00,56.49,56.52,56.49,56.51,6100.0,38.8725,38.8932,38.8725,38.8863,6100.0
2007-02-05 12:45:00,56.51,56.58,56.51,56.57,10500.0,38.8863,38.9345,38.8863,38.9276,10500.0
2007-02-05 12:50:00,56.58,56.64,56.57,56.6,13400.0,38.9345,38.9758,38.9276,38.9482,13400.0
2007-02-05 12:55:00,56.6,56.63,56.6,56.62,6300.0,38.9482,38.9689,38.9482,38.962,6300.0
2007-02-05 13:00:00,56.64,56.7,56.62,56.63,23600.0,38.9758,39.017,38.962,38.9689,23600.0
2007-02-05 13:05:00,56.63,56.65,56.57,56.57,9600.0,38.9689,38.9826,38.9276,38.9276,9600.0
2007-02-05 13:10:00,56.58,56.6,56.51,56.51,20300.0,38.9345,38.9482,38.8863,38.8863,20300.0
2007-02-05 13:15:00,56.51,56.52,56.48,56.48,7400.0,38.8863,38.8932,38.8657,38.8657,7400.0
2007-02-05 13:20:00,56.48,56.48,56.37,56.39,25800.0,38.8657,38.8657,38.79,38.8037,25800.0
2007-02-05 13:25:00,56.39,56.41,56.33,56.35,13700.0,38.8037,38.8175,38.7624,38.7762,13700.0
2007-02-05 13:30:00,56.34,56.38,56.31,56.37,14100.0,38.7693,38.7968,38.7487,38.79,14100.0
2007-02-05 13:35:00,56.37,56.42,56.36,56.39,16300.0,38.79,38.8244,38.7831,38.8037,16300.0
2007-02-05 13:40:00,56.39,56.43,56.28,56.29,25900.0,38.8037,38.8312,38.728,38.7349,25900.0
2007-02-05 13:45:00,56.29,56.29,56.23,56.27,14200.0,38.7349,38.7349,38.6936,38.7211,14200.0
2007-02-05 13:50:00,56.26,56.32,56.26,56.31,15500.0,38.7143,38.7556,38.7143,38.7487,15500.0
2007-02-05 13:55:00,56.3,56.31,56.27,56.28,7400.0,38.7418,38.7487,38.7211,38.728,7400.0
2007-02-05 14:00:00,56.29,56.37,56.27,56.37,13800.0,38.7349,38.79,38.7211,38.79,13800.0
2007-02-05 14:05:00,56.36,56.37,56.28,56.31,15100.0,38.7831,38.79,38.728,38.7487,15100.0
2007-02-05 14:10:00,56.31,56.35,56.31,56.34,8300.0,38.7487,38.7762,38.7487,38.7693,8300.0
2007-02-05 14:15:00,56.34,56.39,56.31,56.32,18100.0,38.7693,38.8037,38.7487,38.7556,18100.0
2007-02-05 14:20:00,56.32,56.35,56.29,56.35,7600.0,38.7556,38.7762,38.7349,38.7762,7600.0
2007-02-05 14:25:00,56.36,56.42,56.36,56.39,16600.0,38.7831,38.8244,38.7831,38.8037,16600.0
2007-02-05 14:30:00,56.4,56.44,56.39,56.42,22300.0,38.8106,38.8381,38.8037,38.8244,22300.0
2007-02-05 14:35:00,56.42,56.48,56.41,56.47,11900.0,38.8244,38.8657,38.8175,38.8588,11900.0
2007-02-05 14:40:00,56.47,56.5,56.44,56.49,16300.0,38.8588,38.8794,38.8381,38.8725,16300.0
2007-02-05 14:45:00,56.49,56.5,56.37,56.39,19600.0,38.8725,38.8794,38.79,38.8037,19600.0
2007-02-05 14:50:00,56.37,56.38,56.29,56.31,18100.0,38.79,38.7968,38.7349,38.7487,18100.0
2007-02-05 14:55:00,56.31,56.43,56.3,56.36,17200.0,38.7487,38.8312,38.7418,38.7831,17200.0
2007-02-05 15:00:00,56.34,56.37,56.31,56.32,12700.0,38.7693,38.79,38.7487,38.7556,12700.0
2007-02-05 15:05:00,56.32,56.36,56.31,56.33,12300.0,38.7556,38.7831,38.7487,38.7624,12300.0
2007-02-05 15:10:00,56.33,56.39,56.33,56.36,13100.0,38.7624,38.8037,38.7624,38.7831,13100.0
2007-02-05 15:15:00,56.37,56.42,56.34,56.4,23000.0,38.79,38.8244,38.7693,38.8106,23000.0
2007-02-05 15:20:00,56.4,56.45,56.39,56.45,19800.0,38.8106,38.845,38.8037,38.845,19800.0
2007-02-05 15:25:00,56.44,56.47,56.39,56.46,20300.0,38.8381,38.8588,38.8037,38.8519,20300.0
2007-02-05 15:30:00,56.45,56.52,56.45,56.49,20000.0,38.845,38.8932,38.845,38.8725,20000.0
2007-02-05 15:35:00,56.49,56.51,56.47,56.5,21900.0,38.8725,38.8863,38.8588,38.8794,21900.0
2007-02-05 15:40:00,56.51,56.51,56.43,56.45,23700.0,38.8863,38.8863,38.8312,38.845,23700.0
2007-02-05 15:45:00,56.45,56.45,56.35,56.36,21000.0,38.845,38.845,38.7762,38.7831,21000.0
2007-02-05 15:50:00,56.35,56.36,56.24,56.26,41100.0,38.7762,38.7831,38.7005,38.7143,41100.0
2007-02-05 15:55:00,56.27,56.31,56.22,56.22,62300.0,38.7211,38.7487,38.6867,38.6867,62300.0
2007-02-06 09:30:00,56.53,56.58,56.49,56.57,77200.0,38.9001,38.9345,38.8725,38.9276,77200.0
2007-02-06 09:35:00,56.58,56.7,56.51,56.55,25300.0,38.9345,39.017,38.8863,38.9138,25300.0
2007-02-06 09:40:00,56.58,56.8,56.56,56.78,33600.0,38.9345,39.0859,38.9207,39.0721,33600.0
2007-02-06 09:45:00,56.78,56.79,56.68,56.79,14300.0,39.0721,39.079,39.0033,39.079,14300.0
2007-02-06 09:50:00,56.77,56.99,56.76,56.97,46700.0,39.0652,39.2166,39.0583,39.2028,46700.0
2007-02-06 09:55:00,56.97,56.99,56.88,56.96,52000.0,39.2028,39.2166,39.1409,39.196,52000.0
2007-02-06 10:00:00,56.96,56.99,56.91,56.99,76700.0,39.196,39.2166,39.1615,39.2166,76700.0
2007-02-06 10:05:00,56.99,57.04,56.9,56.9,103400.0,39.2166,39.251,39.1547,39.1547,103400.0
2007-02-06 10:10:00,56.93,56.97,56.89,56.94,52700.0,39.1753,39.2028,39.1478,39.1822,52700.0
2007-02-06 10:15:00,56.94,56.94,56.81,56.83,39900.0,39.1822,39.1822,39.0927,39.1065,39900.0
2007-02-06 10:20:00,56.82,56.93,56.82,56.92,17400.0,39.0996,39.1753,39.0996,39.1684,17400.0
2007-02-06 10:25:00,56.92,56.92,56.85,56.88,20100.0,39.1684,39.1684,39.1203,39.1409,20100.0
2007-02-06 10:30:00,56.88,56.93,56.86,56.91,13200.0,39.1409,39.1753,39.1271,39.1615,13200.0
2007-02-06 10:35:00,56.91,56.91,56.81,56.84,17600.0,39.1615,39.1615,39.0927,39.1134,17600.0
2007-02-06 10:40:00,56.84,56.89,56.75,56.75,26800.0,39.1134,39.1478,39.0514,39.0514,26800.0
2007-02-06 10:45:00,56.76,56.76,56.59,56.75,41700.0,39.0583,39.0583,38.9413,39.0514,41700.0
2007-02-06 10:50:00,56.75,56.76,56.55,56.6,26700.0,39.0514,39.0583,38.9138,38.9482,26700.0
2007-02-06 10:55:00,56.59,56.68,56.49,56.49,31200.0,38.9413,39.0033,38.8725,38.8725,31200.0
2007-02-06 11:00:00,56.48,56.56,56.41,56.56,29900.0,38.8657,38.9207,38.8175,38.9207,29900.0
2007-02-06 11:05:00,56.56,56.64,56.54,56.64,11700.0,38.9207,38.9758,38.9069,38.9758,11700.0
2007-02-06 11:10:00,56.63,56.64,56.61,56.62,8200.0,38.9689,38.9758,38.9551,38.962,8200.0
2007-02-06 11:15:00,56.62,56.71,56.61,56.65,15200.0,38.962,39.0239,38.9551,38.9826,15200.0
2007-02-06 11:20:00,56.66,56.71,56.63,56.71,8000.0,38.9895,39.0239,38.9689,39.0239,8000.0
2007-02-06 11:25:00,56.7,56.7,56.63,56.67,5800.0,39.017,39.017,38.9689,38.9964,5800.0
2007-02-06 11:30:00,56.69,56.75,56.68,56.72,7200.0,39.0102,39.0514,39.0033,39.0308,7200.0
2007-02-06 11:35:00,56.72,56.72,56.68,56.68,4300.0,39.0308,39.0308,39.0033,39.0033,4300.0
2007-02-06 11:40:00,56.69,56.73,56.64,56.69,10700.0,39.0102,39.0377,38.9758,39.0102,10700.0
2007-02-06 11:45:00,56.64,56.64,56.5,56.53,27000.0,38.9758,38.9758,38.8794,38.9001,27000.0
2007-02-06 11:50:00,56.53,56.62,56.53,56.6,11000.0,38.9001,38.962,38.9001,38.9482,11000.0
2007-02-06 11:55:00,56.59,56.61,56.5,56.5,35300.0,38.9413,38.9551,38.8794,38.8794,35300.0
2007-02-06 12:00:00,56.5,56.57,56.5,56.54,9900.0,38.8794,38.9276,38.8794,38.9069,9900.0
2007-02-06 12:05:00,56.54,56.57,56.52,56.57,9600.0,38.9069,38.9276,38.8932,38.9276,9600.0
2007-02-06 12:10:00,56.57,56.57,56.54,56.57,8600.0,38.9276,38.9276,38.9069,38.9276,8600.0
2007-02-06 12:15:00,56.57,56.59,56.55,56.55,7900.0,38.9276,38.9413,38.9138,38.9138,7900.0
2007-02-06 12:20:00,56.55,56.59,56.55,56.58,9000.0,38.9138,38.9413,38.9138,38.9345,9000.0
2007-02-06 12:25:00,56.59,56.62,56.55,56.59,31800.0,38.9413,38.962,38.9138,38.9413,31800.0
2007-02-06 12:30:00,56.58,56.58,56.51,56.54,7900.0,38.9345,38.9345,38.8863,38.9069,7900.0
2007-02-06 12:35:00,56.54,56.58,56.53,56.57,5600.0,38.9069,38.9345,38.9001,38.9276,5600.0
2007-02-06 12:40:00,56.55,56.57,56.5,56.5,9600.0,38.9138,38.9276,38.8794,38.8794,9600.0
2007-02-06 12:45:00,56.5,56.57,56.5,56.57,13600.0,38.8794,38.9276,38.8794,38.9276,13600.0
2007-02-06 12:50:00,56.56,56.63,56.55,56.61,8600.0,38.9207,38.9689,38.9138,38.9551,8600.0
2007-02-06 12:55:00,56.62,56.66,56.61,56.64,3900.0,38.962,38.9895,38.9551,38.9758,3900.0
2007-02-06 13:00:00,56.64,56.71,56.63,56.71,23700.0,38.9758,39.0239,38.9689,39.0239,23700.0
2007-02-06 13:05:00,56.72,56.83,56.72,56.78,21700.0,39.0308,39.1065,39.0308,39.0721,21700.0
2007-02-06 13:10:00,56.78,56.81,56.77,56.8,6900.0,39.0721,39.0927,39.0652,39.0859,6900.0
2007-02-06 13:15:00,56.8,56.84,56.78,56.83,9400.0,39.0859,39.1134,39.0721,39.1065,9400.0
2007-02-06 13:20:00,56.82,56.85,56.76,56.76,15100.0,39.0996,39.1203,39.0583,39.0583,15100.0
2007-02-06 13:25:00,56.78,56.78,56.73,56.75,19300.0,39.0721,39.0721,39.0377,39.0514,19300.0
2007-02-06 13:30:00,56.75,56.81,56.73,56.81,9100.0,39.0514,39.0927,39.0377,39.0927,9100.0
2007-02-06 13:35:00,56.81,56.9,56.79,56.83,23900.0,39.0927,39.1547,39.079,39.1065,23900.0
2007-02-06 13:40:00,56.83,56.84,56.8,56.8,5200.0,39.1065,39.1134,39.0859,39.0859,5200.0
2007-02-06 13:45:00,56.79,56.8,56.75,56.75,5300.0,39.079,39.0859,39.0514,39.0514,5300.0
2007-02-06 13:50:00,56.74,56.79,56.73,56.74,6400.0,39.0446,39.079,39.0377,39.0446,6400.0
2007-02-06 13:55:00,56.73,56.8,56.73,56.76,3900.0,39.0377,39.0859,39.0377,39.0583,3900.0
2007-02-06 14:00:00,56.78,56.83,56.71,56.74,16100.0,39.0721,39.1065,39.0239,39.0446,16100.0
2007-02-06 14:05:00,56.72,56.74,56.62,56.65,15800.0,39.0308,39.0446,38.962,38.9826,15800.0
2007-02-06 14:10:00,56.64,56.71,56.63,56.66,16500.0,38.9758,39.0239,38.9689,38.9895,16500.0
2007-02-06 14:15:00,56.66,56.68,56.63,56.66,8800.0,38.9895,39.0033,38.9689,38.9895,8800.0
2007-02-06 14:20:00,56.65,56.65,56.59,56.61,6800.0,38.9826,38.9826,38.9413,38.9551,6800.0
2007-02-06 14:25:00,56.6,56.62,56.57,56.62,12400.0,38.9482,38.962,38.9276,38.962,12400.0
2007-02-06 14:30:00,56.62,56.64,56.61,56.62,7200.0,38.962,38.9758,38.9551,38.962,7200.0
2007-02-06 14:35:00,56.63,56.65,56.55,56.55,12300.0,38.9689,38.9826,38.9138,38.9138,12300.0
2007-02-06 14:40:00,56.57,56.58,56.52,56.54,10800.0,38.9276,38.9345,38.8932,38.9069,10800.0
2007-02-06 14:45:00,56.55,56.57,56.53,56.56,10200.0,38.9138,38.9276,38.9001,38.9207,10200.0
2007-02-06 14:50:00,56.57,56.62,56.56,56.61,10600.0,38.9276,38.962,38.9207,38.9551,10600.0
2007-02-06 14:55:00,56.63,56.76,56.62,56.76,18700.0,38.9689,39.0583,38.962,39.0583,18700.0
2007-02-06 15:00:00,56.77,56.8,56.77,56.77,17100.0,39.0652,39.0859,39.0652,39.0652,17100.0
2007-02-06 15:05:00,56.77,56.8,56.77,56.77,12900.0,39.0652,39.0859,39.0652,39.0652,12900.0
2007-02-06 15:10:00,56.76,56.8,56.74,56.79,22900.0,39.0583,39.0859,39.0446,39.079,22900.0
2007-02-06 15:15:00,56.79,56.81,56.75,56.8,22700.0,39.079,39.0927,39.0514,39.0859,22700.0
2007-02-06 15:20:00,56.79,56.79,56.65,56.66,16800.0,39.079,39.079,38.9826,38.9895,16800.0
2007-02-06 15:25:00,56.67,56.7,56.62,56.63,12800.0,38.9964,39.017,38.962,38.9689,12800.0
2007-02-06 15:30:00,56.62,56.63,56.56,56.57,24400.0,38.962,38.9689,38.9207,38.9276,24400.0
2007-02-06 15:35:00,56.57,56.57,56.5,56.51,26600.0,38.9276,38.9276,38.8794,38.8863,26600.0
2007-02-06 15:40:00,56.52,56.57,56.51,56.53,17900.0,38.8932,38.9276,38.8863,38.9001,17900.0
2007-02-06 15:45:00,56.53,56.56,56.52,56.54,12800.0,38.9001,38.9207,38.8932,38.9069,12800.0
2007-02-06 15:50:00,56.54,56.61,56.53,56.59,24500.0,38.9069,38.9551,38.9001,38.9413,24500.0
2007-02-06 15:55:00,56.59,56.62,56.57,56.6,32100.0,38.9413,38.962,38.9276,38.9482,32100.0
2007-02-07 09:30:00,56.62,56.82,56.62,56.76,57800.0,38.962,39.0996,38.962,39.0583,57800.0
2007-02-07 09:35:00,56.75,56.78,56.7,56.78,28100.0,39.0514,39.0721,39.017,39.0721,28100.0
2007-02-07 09:40:00,56.79,56.87,56.78,56.78,53500.0,39.079,39.134,39.0721,39.0721,53500.0
2007-02-07 09:45:00,56.77,56.8,56.71,56.77,29700.0,39.0652,39.0859,39.0239,39.0652,29700.0
2007-02-07 09:50:00,56.77,56.84,56.75,56.8,32500.0,39.0652,39.1134,39.0514,39.0859,32500.0
2007-02-07 09:55:00,56.8,56.82,56.68,56.81,71600.0,39.0859,39.0996,39.0033,39.0927,71600.0
2007-02-07 10:00:00,56.81,56.85,56.77,56.85,36600.0,39.0927,39.1203,39.0652,39.1203,36600.0
2007-02-07 10:05:00,56.86,56.91,56.8,56.87,41800.0,39.1271,39.1615,39.0859,39.134,41800.0
2007-02-07 10:10:00,56.87,56.98,56.83,56.96,63900.0,39.134,39.2097,39.1065,39.196,63900.0
2007-02-07 10:15:00,56.96,57.1,56.95,57.09,64500.0,39.196,39.2923,39.1891,39.2854,64500.0
2007-02-07 10:20:00,57.09,57.1,57.02,57.03,36200.0,39.2854,39.2923,39.2372,39.2441,36200.0
2007-02-07 10:25:00,57.01,57.12,57.01,57.06,17000.0,39.2304,39.3061,39.2304,39.2648,17000.0
2007-02-07 10:30:00,57.05,57.06,56.99,57.01,19300.0,39.2579,39.2648,39.2166,39.2304,19300.0
2007-02-07 10:35:00,57.01,57.18,57.0,57.18,30500.0,39.2304,39.3473,39.2235,39.3473,30500.0
2007-02-07 10:40:00,57.18,57.36,57.15,57.36,87300.0,39.3473,39.4712,39.3267,39.4712,87300.0
2007-02-07 10:45:00,57.36,57.41,57.35,57.39,48600.0,39.4712,39.5056,39.4643,39.4919,48600.0
2007-02-07 10:50:00,57.39,57.4,57.34,57.36,27000.0,39.4919,39.4987,39.4574,39.4712,27000.0
2007-02-07 10:55:00,57.36,57.4,57.33,57.34,28700.0,39.4712,39.4987,39.4506,39.4574,28700.0
2007-02-07 11:00:00,57.33,57.35,57.27,57.31,25900.0,39.4506,39.4643,39.4093,39.4368,25900.0
2007-02-07 11:05:00,57.31,57.45,57.31,57.35,36200.0,39.4368,39.5331,39.4368,39.4643,36200.0
2007-02-07 11:10:00,57.35,57.42,57.32,57.39,46800.0,39.4643,39.5125,39.4437,39.4919,46800.0
2007-02-07 11:15:00,57.39,57.41,57.39,57.4,81800.0,39.4919,39.5056,39.4919,39.4987,81800.0
2007-02-07 11:20:00,57.39,57.4,57.26,57.27,37300.0,39.4919,39.4987,39.4024,39.4093,37300.0
2007-02-07 11:25:00,57.27,57.28,57.2,57.2,43500.0,39.4093,39.4162,39.3611,39.3611,43500.0
2007-02-07 11:30:00,57.2,57.22,57.14,57.16,16500.0,39.3611,39.3749,39.3198,39.3336,16500.0
2007-02-07 11:35:00,57.16,57.2,57.06,57.06,40200.0,39.3336,39.3611,39.2648,39.2648,40200.0
2007-02-07 11:40:00,57.07,57.11,57.05,57.07,14300.0,39.2716,39.2992,39.2579,39.2716,14300.0
2007-02-07 11:45:00,57.08,57.13,57.08,57.11,59000.0,39.2785,39.3129,39.2785,39.2992,59000.0
2007-02-07 11:50:00,57.11,57.12,57.09,57.12,66900.0,39.2992,39.3061,39.2854,39.3061,66900.0
2007-02-07 11:55:00,57.12,57.22,57.12,57.17,82300.0,39.3061,39.3749,39.3061,39.3405,82300.0
2007-02-07 12:00:00,57.17,57.22,57.17,57.2,15600.0,39.3405,39.3749,39.3405,39.3611,15600.0
2007-02-07 12:05:00,57.19,57.21,57.18,57.2,4500.0,39.3542,39.368,39.3473,39.3611,4500.0
2007-02-07 12:10:00,57.2,57.21,57.12,57.13,13500.0,39.3611,39.368,39.3061,39.3129,13500.0
2007-02-07 12:15:00,57.13,57.13,57.05,57.07,17300.0,39.3129,39.3129,39.2579,39.2716,17300.0
2007-02-07 12:20:00,57.07,57.07,57.0,57.01,27000.0,39.2716,39.2716,39.2235,39.2304,27000.0
2007-02-07 12:25:00,57.01,57.01,56.95,56.95,30900.0,39.2304,39.2304,39.1891,39.1891,30900.0
2007-02-07 12:30:00,56.95,56.98,56.94,56.96,10100.0,39.1891,39.2097,39.1822,39.196,10100.0
2007-02-07 12:35:00,56.95,56.97,56.94,56.97,15500.0,39.1891,39.2028,39.1822,39.2028,15500.0
2007-02-07 12:40:00,56.97,57.06,56.93,57.05,18600.0,39.2028,39.2648,39.1753,39.2579,18600.0
2007-02-07 12:45:00,57.05,57.13,57.05,57.11,6900.0,39.2579,39.3129,39.2579,39.2992,6900.0
2007-02-07 12:50:00,57.12,57.15,57.09,57.11,7500.0,39.3061,39.3267,39.2854,39.2992,7500.0
2007-02-07 12:55:00,57.11,57.15,57.05,57.15,10300.0,39.2992,39.3267,39.2579,39.3267,10300.0
2007-02-07 13:00:00,57.15,57.22,57.13,57.13,17000.0,39.3267,39.3749,39.3129,39.3129,17000.0
2007-02-07 13:05:00,57.14,57.19,57.13,57.19,7100.0,39.3198,39.3542,39.3129,39.3542,7100.0
2007-02-07 13:10:00,57.17,57.24,57.17,57.2,20900.0,39.3405,39.3886,39.3405,39.3611,20900.0
2007-02-07 13:15:00,57.2,57.24,57.2,57.21,14000.0,39.3611,39.3886,39.3611,39.368,14000.0
2007-02-07 13:20:00,57.21,57.21,57.16,57.19,6900.0,39.368,39.368,39.3336,39.3542,6900.0
2007-02-07 13:25:00,57.19,57.2,57.15,57.16,5400.0,39.3542,39.3611,39.3267,39.3336,5400.0
2007-02-07 13:30:00,57.15,57.25,57.15,57.24,23700.0,39.3267,39.3955,39.3267,39.3886,23700.0
2007-02-07 13:35:00,57.25,57.32,57.25,57.3,77100.0,39.3955,39.4437,39.3955,39.4299,77100.0
2007-02-07 13:40:00,57.3,57.35,57.25,57.25,30600.0,39.4299,39.4643,39.3955,39.3955,30600.0
2007-02-07 13:45:00,57.25,57.3,57.22,57.3,15100.0,39.3955,39.4299,39.3749,39.4299,15100.0
2007-02-07 13:50:00,57.3,57.39,57.28,57.39,32400.0,39.4299,39.4919,39.4162,39.4919,32400.0
2007-02-07 13:55:00,57.4,57.4,57.28,57.3,37000.0,39.4987,39.4987,39.4162,39.4299,37000.0
2007-02-07 14:00:00,57.31,57.37,57.27,57.35,63800.0,39.4368,39.4781,39.4093,39.4643,63800.0
2007-02-07 14:05:00,57.36,57.39,57.28,57.29,70500.0,39.4712,39.4919,39.4162,39.423,70500.0
2007-02-07 14:10:00,57.29,57.29,57.25,57.26,13900.0,39.423,39.423,39.3955,39.4024,13900.0
2007-02-07 14:15:00,57.26,57.38,57.25,57.36,17800.0,39.4024,39.485,39.3955,39.4712,17800.0
2007-02-07 14:20:00,57.34,57.35,57.3,57.35,12300.0,39.4574,39.4643,39.4299,39.4643,12300.0
2007-02-07 14:25:00,57.34,57.42,57.31,57.4,44800.0,39.4574,39.5125,39.4368,39.4987,44800.0
2007-02-07 14:30:00,57.38,57.41,57.37,57.39,27800.0,39.485,39.5056,39.4781,39.4919,27800.0
2007-02-07 14:35:00,57.4,57.4,57.13,57.24,38000.0,39.4987,39.4987,39.3129,39.3886,38000.0
2007-02-07 14:40:00,57.25,57.27,57.18,57.2,21400.0,39.3955,39.4093,39.3473,39.3611,21400.0
2007-02-07 14:45:00,57.2,57.22,57.07,57.12,27900.0,39.3611,39.3749,39.2716,39.3061,27900.0
2007-02-07 14:50:00,57.12,57.28,57.12,57.16,43100.0,39.3061,39.4162,39.3061,39.3336,43100.0
2007-02-07 14:55:00,57.15,57.17,57.12,57.12,14500.0,39.3267,39.3405,39.3061,39.3061,14500.0
2007-02-07 15:00:00,57.12,57.13,57.06,57.09,11600.0,39.3061,39.3129,39.2648,39.2854,11600.0
2007-02-07 15:05:00,57.1,57.12,57.05,57.05,21800.0,39.2923,39.3061,39.2579,39.2579,21800.0
2007-02-07 15:10:00,57.05,57.07,57.01,57.02,11600.0,39.2579,39.2716,39.2304,39.2372,11600.0
2007-02-07 15:15:00,57.02,57.03,56.97,57.0,39800.0,39.2372,39.2441,39.2028,39.2235,39800.0
2007-02-07 15:20:00,57.0,57.02,56.99,57.01,57500.0,39.2235,39.2372,39.2166,39.2304,57500.0
2007-02-07 15:25:00,57.02,57.05,56.99,57.0,18200.0,39.2372,39.2579,39.2166,39.2235,18200.0
2007-02-07 15:30:00,57.0,57.02,56.98,56.99,55800.0,39.2235,39.2372,39.2097,39.2166,55800.0
2007-02-07 15:35:00,57.0,57.02,56.97,56.99,18100.0,39.2235,39.2372,39.2028,39.2166,18100.0
2007-02-07 15:40:00,57.0,57.06,57.0,57.03,35300.0,39.2235,39.2648,39.2235,39.2441,35300.0
2007-02-07 15:45:00,57.03,57.06,57.02,57.02,169900.0,39.2441,39.2648,39.2372,39.2372,169900.0
2007-02-07 15:50:00,57.01,57.02,56.97,56.99,69300.0,39.2304,39.2372,39.2028,39.2166,69300.0
2007-02-07 15:55:00,57.0,57.16,57.0,57.12,88400.0,39.2235,39.3336,39.2235,39.3061,88400.0
2007-02-08 09:30:00,56.04,56.25,55.68,55.7,254800.0,38.5629,38.7074,38.3151,38.3289,254800.0
2007-02-08 09:35:00,55.71,55.86,55.68,55.74,167100.0,38.3358,38.439,38.3151,38.3564,167100.0
2007-02-08 09:40:00,55.74,56.45,55.72,56.27,196800.0,38.3564,38.845,38.3427,38.7211,196800.0
2007-02-08 09:45:00,56.25,56.27,55.85,55.85,138300.0,38.7074,38.7211,38.4321,38.4321,138300.0
2007-02-08 09:50:00,55.89,56.05,55.86,55.98,65200.0,38.4597,38.5698,38.439,38.5216,65200.0
2007-02-08 09:55:00,55.98,56.0,55.86,55.95,77100.0,38.5216,38.5353,38.439,38.5009,77100.0
2007-02-08 10:00:00,55.95,56.2,55.93,56.19,359000.0,38.5009,38.673,38.4872,38.6661,359000.0
2007-02-08 10:05:00,56.21,56.32,56.18,56.27,91500.0,38.6799,38.7556,38.6592,38.7211,91500.0
2007-02-08 10:10:00,56.27,56.53,56.21,56.34,124500.0,38.7211,38.9001,38.6799,38.7693,124500.0
2007-02-08 10:15:00,56.35,56.59,56.32,56.41,115700.0,38.7762,38.9413,38.7556,38.8175,115700.0
2007-02-08 10:20:00,56.41,56.43,56.28,56.28,256900.0,38.8175,38.8312,38.728,38.728,256900.0
2007-02-08 10:25:00,56.28,56.38,56.25,56.32,57400.0,38.728,38.7968,38.7074,38.7556,57400.0
2007-02-08 10:30:00,56.32,56.58,56.31,56.56,68800.0,38.7556,38.9345,38.7487,38.9207,68800.0
2007-02-08 10:35:00,56.55,56.56,56.43,56.51,89600.0,38.9138,38.9207,38.8312,38.8863,89600.0
2007-02-08 10:40:00,56.5,56.74,56.48,56.59,116300.0,38.8794,39.0446,38.8657,38.9413,116300.0
2007-02-08 10:45:00,56.61,56.85,56.59,56.67,97300.0,38.9551,39.1203,38.9413,38.9964,97300.0
2007-02-08 10:50:00,56.66,56.86,56.66,56.81,55900.0,38.9895,39.1271,38.9895,39.0927,55900.0
2007-02-08 10:55:00,56.81,56.81,56.68,56.71,32400.0,39.0927,39.0927,39.0033,39.0239,32400.0
2007-02-08 11:00:00,56.71,56.74,56.62,56.63,44500.0,39.0239,39.0446,38.962,38.9689,44500.0
2007-02-08 11:05:00,56.63,56.77,56.58,56.76,41600.0,38.9689,39.0652,38.9345,39.0583,41600.0
2007-02-08 11:10:00,56.74,56.74,56.58,56.64,41800.0,39.0446,39.0446,38.9345,38.9758,41800.0
2007-02-08 11:15:00,56.62,56.64,56.49,56.5,45100.0,38.962,38.9758,38.8725,38.8794,45100.0
2007-02-08 11:20:00,56.49,56.56,56.48,56.56,49400.0,38.8725,38.9207,38.8657,38.9207,49400.0
2007-02-08 11:25:00,56.55,56.6,56.5,56.6,38100.0,38.9138,38.9482,38.8794,38.9482,38100.0
2007-02-08 11:30:00,56.58,56.61,56.54,56.56,40700.0,38.9345,38.9551,38.9069,38.9207,40700.0
2007-02-08 11:35:00,56.56,56.58,56.51,56.55,89700.0,38.9207,38.9345,38.8863,38.9138,89700.0
2007-02-08 11:40:00,56.55,56.71,56.55,56.69,108200.0,38.9138,39.0239,38.9138,39.0102,108200.0
2007-02-08 11:45:00,56.69,56.86,56.68,56.86,42800.0,39.0102,39.1271,39.0033,39.1271,42800.0
2007-02-08 11:50:00,56.85,57.09,56.85,57.03,304600.0,39.1203,39.2854,39.1203,39.2441,304600.0
2007-02-08 11:55:00,57.01,57.04,56.89,56.94,183900.0,39.2304,39.251,39.1478,39.1822,183900.0
2007-02-08 12:00:00,56.94,57.0,56.84,56.91,91000.0,39.1822,39.2235,39.1134,39.1615,91000.0
2007-02-08 12:05:00,56.91,56.95,56.83,56.85,51000.0,39.1615,39.1891,39.1065,39.1203,51000.0
2007-02-08 12:10:00,56.84,56.85,56.81,56.84,14000.0,39.1134,39.1203,39.0927,39.1134,14000.0
2007-02-08 12:15:00,56.82,56.87,56.82,56.82,77700.0,39.0996,39.134,39.0996,39.0996,77700.0
2007-02-08 12:20:00,56.81,56.87,56.81,56.82,44100.0,39.0927,39.134,39.0927,39.0996,44100.0
2007-02-08 12:25:00,56.82,56.83,56.71,56.73,24800.0,39.0996,39.1065,39.0239,39.0377,24800.0
2007-02-08 12:30:00,56.72,56.82,56.72,56.82,16800.0,39.0308,39.0996,39.0308,39.0996,16800.0
2007-02-08 12:35:00,56.82,56.86,56.78,56.85,19700.0,39.0996,39.1271,39.0721,39.1203,19700.0
2007-02-08 12:40:00,56.84,56.86,56.82,56.85,15500.0,39.1134,39.1271,39.0996,39.1203,15500.0
2007-02-08 12:45:00,56.84,57.07,56.84,57.05,120600.0,39.1134,39.2716,39.1134,39.2579,120600.0
2007-02-08 12:50:00,57.04,57.06,56.94,56.94,18900.0,39.251,39.2648,39.1822,39.1822,18900.0
2007-02-08 12:55:00,56.93,56.99,56.91,56.99,14300.0,39.1753,39.2166,39.1615,39.2166,14300.0
2007-02-08 13:00:00,56.99,57.07,56.97,57.01,21300.0,39.2166,39.2716,39.2028,39.2304,21300.0
2007-02-08 13:05:00,57.01,57.03,56.99,57.03,8700.0,39.2304,39.2441,39.2166,39.2441,8700.0
2007-02-08 13:10:00,57.02,57.02,56.93,56.93,23700.0,39.2372,39.2372,39.1753,39.1753,23700.0
2007-02-08 13:15:00,56.94,56.95,56.88,56.9,22100.0,39.1822,39.1891,39.1409,39.1547,22100.0
2007-02-08 13:20:00,56.91,56.93,56.83,56.85,11200.0,39.1615,39.1753,39.1065,39.1203,11200.0
2007-02-08 13:25:00,56.85,56.91,56.82,56.84,11600.0,39.1203,39.1615,39.0996,39.1134,11600.0
2007-02-08 13:30:00,56.83,56.88,56.83,56.88,9400.0,39.1065,39.1409,39.1065,39.1409,9400.0
2007-02-08 13:35:00,56.87,56.88,56.85,56.85,5200.0,39.134,39.1409,39.1203,39.1203,5200.0
2007-02-08 13:40:00,56.85,56.97,56.85,56.97,15200.0,39.1203,39.2028,39.1203,39.2028,15200.0
2007-02-08 13:45:00,56.97,56.97,56.78,56.79,31600.0,39.2028,39.2028,39.0721,39.079,31600.0
2007-02-08 13:50:00,56.79,56.8,56.75,56.8,12600.0,39.079,39.0859,39.0514,39.0859,12600.0
2007-02-08 13:55:00,56.79,56.8,56.78,56.8,5700.0,39.079,39.0859,39.0721,39.0859,5700.0
2007-02-08 14:00:00,56.79,56.82,56.79,56.82,5100.0,39.079,39.0996,39.079,39.0996,5100.0
2007-02-08 14:05:00,56.82,56.87,56.77,56.77,22400.0,39.0996,39.134,39.0652,39.0652,22400.0
2007-02-08 14:10:00,56.77,56.8,56.74,56.79,8500.0,39.0652,39.0859,39.0446,39.079,8500.0
2007-02-08 14:15:00,56.79,56.79,56.61,56.67,71200.0,39.079,39.079,38.9551,38.9964,71200.0
2007-02-08 14:20:00,56.67,56.75,56.65,56.66,21800.0,38.9964,39.0514,38.9826,38.9895,21800.0
2007-02-08 14:25:00,56.66,56.78,56.66,56.78,24600.0,38.9895,39.0721,38.9895,39.0721,24600.0
2007-02-08 14:30:00,56.77,56.77,56.64,56.65,28000.0,39.0652,39.0652,38.9758,38.9826,28000.0
2007-02-08 14:35:00,56.65,56.7,56.62,56.64,28000.0,38.9826,39.017,38.962,38.9758,28000.0
2007-02-08 14:40:00,56.65,56.69,56.63,56.67,18900.0,38.9826,39.0102,38.9689,38.9964,18900.0
2007-02-08 14:45:00,56.67,56.7,56.65,56.65,19200.0,38.9964,39.017,38.9826,38.9826,19200.0
2007-02-08 14:50:00,56.66,56.72,56.64,56.7,31300.0,38.9895,39.0308,38.9758,39.017,31300.0
2007-02-08 14:55:00,56.68,56.78,56.68,56.76,76700.0,39.0033,39.0721,39.0033,39.0583,76700.0
2007-02-08 15:00:00,56.75,56.81,56.75,56.78,21200.0,39.0514,39.0927,39.0514,39.0721,21200.0
2007-02-08 15:05:00,56.77,56.82,56.73,56.79,21400.0,39.0652,39.0996,39.0377,39.079,21400.0
2007-02-08 15:10:00,56.79,56.81,56.78,56.78,11800.0,39.079,39.0927,39.0721,39.0721,11800.0
2007-02-08 15:15:00,56.78,56.81,56.77,56.77,13300.0,39.0721,39.0927,39.0652,39.0652,13300.0
2007-02-08 15:20:00,56.78,56.79,56.74,56.78,15000.0,39.0721,39.079,39.0446,39.0721,15000.0
2007-02-08 15:25:00,56.78,56.85,56.77,56.77,17900.0,39.0721,39.1203,39.0652,39.0652,17900.0
2007-02-08 15:30:00,56.77,56.8,56.72,56.72,25300.0,39.0652,39.0859,39.0308,39.0308,25300.0
2007-02-08 15:35:00,56.72,56.73,56.63,56.63,40200.0,39.0308,39.0377,38.9689,38.9689,40200.0
2007-02-08 15:40:00,56.64,56.66,56.58,56.65,59600.0,38.9758,38.9895,38.9345,38.9826,59600.0
2007-02-08 15:45:00,56.65,56.71,56.6,56.67,66100.0,38.9826,39.0239,38.9482,38.9964,66100.0
2007-02-08 15:50:00,56.67,56.7,56.64,56.64,65800.0,38.9964,39.017,38.9758,38.9758,65800.0
2007-02-08 15:55:00,56.65,56.65,56.52,56.64,229000.0,38.9826,38.9826,38.8932,38.9758,229000.0
2007-02-09 09:30:00,56.78,56.87,56.5,56.87,73600.0,39.0721,39.134,38.8794,39.134,73600.0
2007-02-09 09:35:00,56.86,56.88,56.78,56.81,18000.0,39.1271,39.1409,39.0721,39.0927,18000.0
2007-02-09 09:40:00,56.8,56.81,56.67,56.73,13200.0,39.0859,39.0927,38.9964,39.0377,13200.0
2007-02-09 09:45:00,56.75,56.75,56.63,56.65,23200.0,39.0514,39.0514,38.9689,38.9826,23200.0
2007-02-09 09:50:00,56.65,56.66,56.48,56.5,40500.0,38.9826,38.9895,38.8657,38.8794,40500.0
2007-02-09 09:55:00,56.5,56.52,56.42,56.44,22400.0,38.8794,38.8932,38.8244,38.8381,22400.0
2007-02-09 10:00:00,56.44,56.49,56.42,56.47,21400.0,38.8381,38.8725,38.8244,38.8588,21400.0
2007-02-09 10:05:00,56.47,56.55,56.46,56.54,23200.0,38.8588,38.9138,38.8519,38.9069,23200.0
2007-02-09 10:10:00,56.55,56.71,56.53,56.69,44700.0,38.9138,39.0239,38.9001,39.0102,44700.0
2007-02-09 10:15:00,56.7,56.73,56.61,56.61,23400.0,39.017,39.0377,38.9551,38.9551,23400.0
2007-02-09 10:20:00,56.61,56.7,56.61,56.67,22800.0,38.9551,39.017,38.9551,38.9964,22800.0
2007-02-09 10:25:00,56.68,56.7,56.56,56.56,50400.0,39.0033,39.017,38.9207,38.9207,50400.0
2007-02-09 10:30:00,56.56,56.59,56.44,56.45,29400.0,38.9207,38.9413,38.8381,38.845,29400.0
2007-02-09 10:35:00,56.45,56.46,56.39,56.41,19200.0,38.845,38.8519,38.8037,38.8175,19200.0
2007-02-09 10:40:00,56.4,56.48,56.4,56.47,15400.0,38.8106,38.8657,38.8106,38.8588,15400.0
2007-02-09 10:45:00,56.46,56.48,56.44,56.46,7600.0,38.8519,38.8657,38.8381,38.8519,7600.0
2007-02-09 10:50:00,56.46,56.46,56.42,56.42,9100.0,38.8519,38.8519,38.8244,38.8244,9100.0
2007-02-09 10:55:00,56.41,56.42,56.25,56.27,34600.0,38.8175,38.8244,38.7074,38.7211,34600.0
2007-02-09 11:00:00,56.29,56.36,56.28,56.35,12400.0,38.7349,38.7831,38.728,38.7762,12400.0
2007-02-09 11:05:00,56.34,56.36,56.33,56.35,16500.0,38.7693,38.7831,38.7624,38.7762,16500.0
2007-02-09 11:10:00,56.35,56.4,56.34,56.4,11700.0,38.7762,38.8106,38.7693,38.8106,11700.0
2007-02-09 11:15:00,56.41,56.47,56.37,56.39,17100.0,38.8175,38.8588,38.79,38.8037,17100.0
2007-02-09 11:20:00,56.41,56.47,56.41,56.47,6600.0,38.8175,38.8588,38.8175,38.8588,6600.0
2007-02-09 11:25:00,56.47,56.48,56.38,56.39,13100.0,38.8588,38.8657,38.7968,38.8037,13100.0
2007-02-09 11:30:00,56.4,56.4,56.31,56.37,12800.0,38.8106,38.8106,38.7487,38.79,12800.0
2007-02-09 11:35:00,56.37,56.38,56.34,56.36,8000.0,38.79,38.7968,38.7693,38.7831,8000.0
2007-02-09 11:40:00,56.37,56.43,56.37,56.42,8300.0,38.79,38.8312,38.79,38.8244,8300.0
2007-02-09 11:45:00,56.42,56.51,56.4,56.5,17300.0,38.8244,38.8863,38.8106,38.8794,17300.0
2007-02-09 11:50:00,56.49,56.53,56.48,56.52,11600.0,38.8725,38.9001,38.8657,38.8932,11600.0
2007-02-09 11:55:00,56.53,56.57,56.5,56.57,7000.0,38.9001,38.9276,38.8794,38.9276,7000.0
2007-02-09 12:00:00,56.57,56.58,56.51,56.51,9100.0,38.9276,38.9345,38.8863,38.8863,9100.0
2007-02-09 12:05:00,56.51,56.51,56.46,56.46,10000.0,38.8863,38.8863,38.8519,38.8519,10000.0
2007-02-09 12:10:00,56.47,56.48,56.45,56.47,5200.0,38.8588,38.8657,38.845,38.8588,5200.0
2007-02-09 12:15:00,56.46,56.49,56.45,56.49,14400.0,38.8519,38.8725,38.845,38.8725,14400.0
2007-02-09 12:20:00,56.48,56.49,56.47,56.48,40500.0,38.8657,38.8725,38.8588,38.8657,40500.0
2007-02-09 12:25:00,56.47,56.53,56.47,56.53,29400.0,38.8588,38.9001,38.8588,38.9001,29400.0
2007-02-09 12:30:00,56.53,56.55,56.4,56.41,47400.0,38.9001,38.9138,38.8106,38.8175,47400.0
2007-02-09 12:35:00,56.41,56.46,56.38,56.46,22400.0,38.8175,38.8519,38.7968,38.8519,22400.0
2007-02-09 12:40:00,56.46,56.47,56.42,56.43,14200.0,38.8519,38.8588,38.8244,38.8312,14200.0
2007-02-09 12:45:00,56.42,56.45,56.41,56.45,17800.0,38.8244,38.845,38.8175,38.845,17800.0
2007-02-09 12:50:00,56.45,56.45,56.29,56.32,81400.0,38.845,38.845,38.7349,38.7556,81400.0
2007-02-09 12:55:00,56.33,56.34,56.08,56.09,51400.0,38.7624,38.7693,38.5904,38.5973,51400.0
2007-02-09 13:00:00,56.1,56.18,56.06,56.15,46900.0,38.6042,38.6592,38.5766,38.6386,46900.0
2007-02-09 13:05:00,56.15,56.17,56.13,56.15,41500.0,38.6386,38.6523,38.6248,38.6386,41500.0
2007-02-09 13:10:00,56.16,56.17,56.1,56.14,33800.0,38.6455,38.6523,38.6042,38.6317,33800.0
2007-02-09 13:15:00,56.11,56.11,56.01,56.05,26700.0,38.611,38.611,38.5422,38.5698,26700.0
2007-02-09 13:20:00,56.04,56.06,56.02,56.03,24400.0,38.5629,38.5766,38.5491,38.556,24400.0
2007-02-09 13:25:00,56.03,56.08,56.03,56.07,10900.0,38.556,38.5904,38.556,38.5835,10900.0
2007-02-09 13:30:00,56.06,56.07,56.01,56.01,31000.0,38.5766,38.5835,38.5422,38.5422,31000.0
2007-02-09 13:35:00,56.01,56.02,55.96,56.0,64700.0,38.5422,38.5491,38.5078,38.5353,64700.0
2007-02-09 13:40:00,55.98,56.08,55.97,56.07,24100.0,38.5216,38.5904,38.5147,38.5835,24100.0
2007-02-09 13:45:00,56.07,56.08,55.94,56.02,25300.0,38.5835,38.5904,38.4941,38.5491,25300.0
2007-02-09 13:50:00,56.02,56.07,55.95,56.04,31800.0,38.5491,38.5835,38.5009,38.5629,31800.0
2007-02-09 13:55:00,56.04,56.12,56.03,56.08,21900.0,38.5629,38.6179,38.556,38.5904,21900.0
2007-02-09 14:00:00,56.08,56.16,56.05,56.16,22600.0,38.5904,38.6455,38.5698,38.6455,22600.0
2007-02-09 14:05:00,56.14,56.16,56.07,56.08,9400.0,38.6317,38.6455,38.5835,38.5904,9400.0
2007-02-09 14:10:00,56.09,56.09,56.0,56.0,27100.0,38.5973,38.5973,38.5353,38.5353,27100.0
2007-02-09 14:15:00,56.01,56.11,56.0,56.08,18600.0,38.5422,38.611,38.5353,38.5904,18600.0
2007-02-09 14:20:00,56.08,56.12,56.06,56.11,15300.0,38.5904,38.6179,38.5766,38.611,15300.0
2007-02-09 14:25:00,56.11,56.15,56.1,56.13,25000.0,38.611,38.6386,38.6042,38.6248,25000.0
2007-02-09 14:30:00,56.13,56.16,55.97,55.97,33200.0,38.6248,38.6455,38.5147,38.5147,33200.0
2007-02-09 14:35:00,55.97,56.06,55.94,56.05,34500.0,38.5147,38.5766,38.4941,38.5698,34500.0
2007-02-09 14:40:00,56.05,56.06,55.95,55.95,15500.0,38.5698,38.5766,38.5009,38.5009,15500.0
2007-02-09 14:45:00,55.95,55.96,55.85,55.95,38600.0,38.5009,38.5078,38.4321,38.5009,38600.0
2007-02-09 14:50:00,55.95,56.03,55.88,55.88,32900.0,38.5009,38.556,38.4528,38.4528,32900.0
2007-02-09 14:55:00,55.89,55.97,55.89,55.97,30300.0,38.4597,38.5147,38.4597,38.5147,30300.0
2007-02-09 15:00:00,55.97,56.0,55.92,55.96,24100.0,38.5147,38.5353,38.4803,38.5078,24100.0
2007-02-09 15:05:00,55.95,56.0,55.92,55.98,33800.0,38.5009,38.5353,38.4803,38.5216,33800.0
2007-02-09 15:10:00,55.97,56.09,55.94,56.07,19100.0,38.5147,38.5973,38.4941,38.5835,19100.0
2007-02-09 15:15:00,56.09,56.1,56.03,56.07,20500.0,38.5973,38.6042,38.556,38.5835,20500.0
2007-02-09 15:20:00,56.06,56.07,56.02,56.06,21500.0,38.5766,38.5835,38.5491,38.5766,21500.0
2007-02-09 15:25:00,56.07,56.13,56.05,56.11,32700.0,38.5835,38.6248,38.5698,38.611,32700.0
2007-02-09 15:30:00,56.1,56.1,56.03,56.06,38500.0,38.6042,38.6042,38.556,38.5766,38500.0
2007-02-09 15:35:00,56.06,56.13,56.05,56.1,34100.0,38.5766,38.6248,38.5698,38.6042,34100.0
2007-02-09 15:40:00,56.1,56.1,56.0,56.01,38900.0,38.6042,38.6042,38.5353,38.5422,38900.0
2007-02-09 15:45:00,56.01,56.07,56.0,56.04,123700.0,38.5422,38.5835,38.5353,38.5629,123700.0
2007-02-09 15:50:00,56.04,56.07,56.03,56.06,60900.0,38.5629,38.5835,38.556,38.5766,60900.0
2007-02-09 15:55:00,56.07,56.07,55.96,56.0,119700.0,38.5835,38.5835,38.5078,38.5353,119700.0
2007-02-12 09:30:00,56.68,56.7,56.18,56.24,245900.0,39.0941,39.1079,38.7493,38.7907,245900.0
2007-02-12 09:35:00,56.28,56.31,56.25,56.27,25300.0,38.8183,38.8389,38.7976,38.8114,25300.0
2007-02-12 09:40:00,56.28,56.28,56.05,56.06,79400.0,38.8183,38.8183,38.6596,38.6665,79400.0
2007-02-12 09:45:00,56.06,56.11,55.96,56.0,67300.0,38.6665,38.701,38.5975,38.6251,67300.0
2007-02-12 09:50:00,56.0,56.19,55.99,56.05,61700.0,38.6251,38.7562,38.6182,38.6596,61700.0
2007-02-12 09:55:00,56.05,56.06,55.95,55.99,52000.0,38.6596,38.6665,38.5906,38.6182,52000.0
2007-02-12 10:00:00,55.95,55.99,55.9,55.96,22300.0,38.5906,38.6182,38.5562,38.5975,22300.0
2007-02-12 10:05:00,55.97,56.0,55.93,55.99,18800.0,38.6044,38.6251,38.5768,38.6182,18800.0
2007-02-12 10:10:00,55.98,56.15,55.94,56.14,25300.0,38.6113,38.7286,38.5837,38.7217,25300.0
2007-02-12 10:15:00,56.15,56.23,56.14,56.15,24100.0,38.7286,38.7838,38.7217,38.7286,24100.0
2007-02-12 10:20:00,56.16,56.22,56.08,56.2,28600.0,38.7355,38.7769,38.6803,38.7631,28600.0
2007-02-12 10:25:00,56.2,56.2,56.09,56.2,15900.0,38.7631,38.7631,38.6872,38.7631,15900.0
2007-02-12 10:30:00,56.18,56.19,56.14,56.16,12200.0,38.7493,38.7562,38.7217,38.7355,12200.0
2007-02-12 10:35:00,56.15,56.23,56.13,56.15,26900.0,38.7286,38.7838,38.7148,38.7286,26900.0
2007-02-12 10:40:00,56.17,56.32,56.16,56.23,42200.0,38.7424,38.8458,38.7355,38.7838,42200.0
2007-02-12 10:45:00,56.23,56.23,56.14,56.15,15800.0,38.7838,38.7838,38.7217,38.7286,15800.0
2007-02-12 10:50:00,56.17,56.25,56.17,56.18,15500.0,38.7424,38.7976,38.7424,38.7493,15500.0
2007-02-12 10:55:00,56.18,56.25,56.11,56.14,18500.0,38.7493,38.7976,38.701,38.7217,18500.0
2007-02-12 11:00:00,56.15,56.22,56.13,56.17,21000.0,38.7286,38.7769,38.7148,38.7424,21000.0
2007-02-12 11:05:00,56.18,56.24,56.1,56.24,31200.0,38.7493,38.7907,38.6941,38.7907,31200.0
2007-02-12 11:10:00,56.24,56.24,56.14,56.22,14600.0,38.7907,38.7907,38.7217,38.7769,14600.0
2007-02-12 11:15:00,56.22,56.24,56.2,56.23,14400.0,38.7769,38.7907,38.7631,38.7838,14400.0
2007-02-12 11:20:00,56.23,56.27,56.01,56.01,26000.0,38.7838,38.8114,38.632,38.632,26000.0
2007-02-12 11:25:00,56.01,56.02,55.95,56.0,47000.0,38.632,38.6389,38.5906,38.6251,47000.0
2007-02-12 11:30:00,56.0,56.0,55.95,55.96,27900.0,38.6251,38.6251,38.5906,38.5975,27900.0
2007-02-12 11:35:00,55.96,55.96,55.89,55.93,49500.0,38.5975,38.5975,38.5493,38.5768,49500.0
2007-02-12 11:40:00,55.93,55.96,55.92,55.96,25200.0,38.5768,38.5975,38.5699,38.5975,25200.0
2007-02-12 11:45:00,55.97,55.97,55.92,55.92,19400.0,38.6044,38.6044,38.5699,38.5699,19400.0
2007-02-12 11:50:00,55.92,55.92,55.88,55.9,36500.0,38.5699,38.5699,38.5424,38.5562,36500.0
2007-02-12 11:55:00,55.9,55.97,55.88,55.91,22100.0,38.5562,38.6044,38.5424,38.5631,22100.0
2007-02-12 12:00:00,55.92,55.98,55.91,55.94,15800.0,38.5699,38.6113,38.5631,38.5837,15800.0
2007-02-12 12:05:00,55.94,55.94,55.89,55.9,14600.0,38.5837,38.5837,38.5493,38.5562,14600.0
2007-02-12 12:10:00,55.89,55.95,55.89,55.94,9700.0,38.5493,38.5906,38.5493,38.5837,9700.0
2007-02-12 12:15:00,55.92,55.96,55.92,55.96,5200.0,38.5699,38.5975,38.5699,38.5975,5200.0
2007-02-12 12:20:00,55.96,55.96,55.89,55.92,4700.0,38.5975,38.5975,38.5493,38.5699,4700.0
2007-02-12 12:25:00,55.92,55.92,55.89,55.89,10800.0,38.5699,38.5699,38.5493,38.5493,10800.0
2007-02-12 12:30:00,55.91,56.01,55.89,56.0,13500.0,38.5631,38.632,38.5493,38.6251,13500.0
2007-02-12 12:35:00,55.99,55.99,55.92,55.94,4900.0,38.6182,38.6182,38.5699,38.5837,4900.0
2007-02-12 12:40:00,55.94,55.94,55.91,55.94,11100.0,38.5837,38.5837,38.5631,38.5837,11100.0
2007-02-12 12:45:00,55.94,56.0,55.93,55.95,23600.0,38.5837,38.6251,38.5768,38.5906,23600.0
2007-02-12 12:50:00,55.95,55.95,55.9,55.93,10900.0,38.5906,38.5906,38.5562,38.5768,10900.0
2007-02-12 12:55:00,55.94,55.96,55.93,55.96,7700.0,38.5837,38.5975,38.5768,38.5975,7700.0
2007-02-12 13:00:00,55.96,55.98,55.91,55.91,12700.0,38.5975,38.6113,38.5631,38.5631,12700.0
2007-02-12 13:05:00,55.92,55.94,55.91,55.92,10500.0,38.5699,38.5837,38.5631,38.5699,10500.0
2007-02-12 13:10:00,55.92,55.99,55.91,55.99,16800.0,38.5699,38.6182,38.5631,38.6182,16800.0
2007-02-12 13:15:00,55.99,56.0,55.95,55.97,10700.0,38.6182,38.6251,38.5906,38.6044,10700.0
2007-02-12 13:20:00,55.97,55.97,55.91,55.91,3000.0,38.6044,38.6044,38.5631,38.5631,3000.0
2007-02-12 13:25:00,55.91,55.99,55.9,55.98,6400.0,38.5631,38.6182,38.5562,38.6113,6400.0
2007-02-12 13:30:00,55.97,55.98,55.91,55.94,13800.0,38.6044,38.6113,38.5631,38.5837,13800.0
2007-02-12 13:35:00,55.92,55.96,55.92,55.93,8700.0,38.5699,38.5975,38.5699,38.5768,8700.0
2007-02-12 13:40:00,55.93,55.96,55.79,55.79,56900.0,38.5768,38.5975,38.4803,38.4803,56900.0
2007-02-12 13:45:00,55.79,55.84,55.74,55.77,35900.0,38.4803,38.5148,38.4458,38.4665,35900.0
2007-02-12 13:50:00,55.77,55.78,55.64,55.65,54600.0,38.4665,38.4734,38.3768,38.3837,54600.0
2007-02-12 13:55:00,55.66,55.71,55.65,55.7,22700.0,38.3906,38.4251,38.3837,38.4182,22700.0
2007-02-12 14:00:00,55.7,55.74,55.7,55.74,4100.0,38.4182,38.4458,38.4182,38.4458,4100.0
2007-02-12 14:05:00,55.74,55.83,55.73,55.8,25300.0,38.4458,38.5079,38.4389,38.4872,25300.0
2007-02-12 14:10:00,55.8,55.84,55.77,55.79,23800.0,38.4872,38.5148,38.4665,38.4803,23800.0
2007-02-12 14:15:00,55.81,55.85,55.79,55.81,17400.0,38.4941,38.5217,38.4803,38.4941,17400.0
2007-02-12 14:20:00,55.81,55.83,55.76,55.81,13800.0,38.4941,38.5079,38.4596,38.4941,13800.0
2007-02-12 14:25:00,55.81,55.84,55.74,55.75,13300.0,38.4941,38.5148,38.4458,38.4527,13300.0
2007-02-12 14:30:00,55.75,55.77,55.73,55.75,23900.0,38.4527,38.4665,38.4389,38.4527,23900.0
2007-02-12 14:35:00,55.76,55.81,55.76,55.79,13100.0,38.4596,38.4941,38.4596,38.4803,13100.0
2007-02-12 14:40:00,55.79,55.9,55.78,55.88,18300.0,38.4803,38.5562,38.4734,38.5424,18300.0
2007-02-12 14:45:00,55.88,55.9,55.78,55.85,21200.0,38.5424,38.5562,38.4734,38.5217,21200.0
2007-02-12 14:50:00,55.86,55.87,55.85,55.87,8200.0,38.5286,38.5355,38.5217,38.5355,8200.0
2007-02-12 14:55:00,55.87,55.91,55.86,55.87,13800.0,38.5355,38.5631,38.5286,38.5355,13800.0
2007-02-12 15:00:00,55.87,55.91,55.86,55.88,18000.0,38.5355,38.5631,38.5286,38.5424,18000.0
2007-02-12 15:05:00,55.88,55.9,55.81,55.81,47100.0,38.5424,38.5562,38.4941,38.4941,47100.0
2007-02-12 15:10:00,55.8,55.82,55.77,55.81,43600.0,38.4872,38.501,38.4665,38.4941,43600.0
2007-02-12 15:15:00,55.82,55.83,55.8,55.82,20000.0,38.501,38.5079,38.4872,38.501,20000.0
2007-02-12 15:20:00,55.81,55.83,55.78,55.8,13600.0,38.4941,38.5079,38.4734,38.4872,13600.0
2007-02-12 15:25:00,55.81,55.82,55.69,55.74,32600.0,38.4941,38.501,38.4113,38.4458,32600.0
2007-02-12 15:30:00,55.74,55.89,55.74,55.89,22500.0,38.4458,38.5493,38.4458,38.5493,22500.0
2007-02-12 15:35:00,55.89,55.93,55.81,55.93,27200.0,38.5493,38.5768,38.4941,38.5768,27200.0
2007-02-12 15:40:00,55.92,55.92,55.87,55.89,27200.0,38.5699,38.5699,38.5355,38.5493,27200.0
2007-02-12 15:45:00,55.89,55.93,55.84,55.84,100800.0,38.5493,38.5768,38.5148,38.5148,100800.0
2007-02-12 15:50:00,55.84,55.85,55.79,55.85,40800.0,38.5148,38.5217,38.4803,38.5217,40800.0
2007-02-12 15:55:00,55.85,55.87,55.78,55.8,90300.0,38.5217,38.5355,38.4734,38.4872,90300.0
2007-02-13 09:30:00,56.16,56.19,55.85,56.0,45000.0,38.7355,38.7562,38.5217,38.6251,45000.0
2007-02-13 09:35:00,56.0,56.05,55.95,56.0,47000.0,38.6251,38.6596,38.5906,38.6251,47000.0
2007-02-13 09:40:00,56.0,56.18,55.99,56.04,46000.0,38.6251,38.7493,38.6182,38.6527,46000.0
2007-02-13 09:45:00,56.04,56.24,56.02,56.17,67800.0,38.6527,38.7907,38.6389,38.7424,67800.0
2007-02-13 09:50:00,56.18,56.2,56.13,56.2,57700.0,38.7493,38.7631,38.7148,38.7631,57700.0
2007-02-13 09:55:00,56.2,56.2,56.14,56.16,43700.0,38.7631,38.7631,38.7217,38.7355,43700.0
2007-02-13 10:00:00,56.19,56.2,56.14,56.14,11400.0,38.7562,38.7631,38.7217,38.7217,11400.0
2007-02-13 10:05:00,56.13,56.13,55.99,56.05,31900.0,38.7148,38.7148,38.6182,38.6596,31900.0
2007-02-13 10:10:00,56.05,56.15,56.02,56.05,42600.0,38.6596,38.7286,38.6389,38.6596,42600.0
2007-02-13 10:15:00,56.06,56.12,56.04,56.12,22000.0,38.6665,38.7079,38.6527,38.7079,22000.0
2007-02-13 10:20:00,56.12,56.2,56.06,56.18,37400.0,38.7079,38.7631,38.6665,38.7493,37400.0
2007-02-13 10:25:00,56.19,56.25,56.18,56.24,21600.0,38.7562,38.7976,38.7493,38.7907,21600.0
2007-02-13 10:30:00,56.24,56.29,56.14,56.16,49900.0,38.7907,38.8251,38.7217,38.7355,49900.0
2007-02-13 10:35:00,56.17,56.2,56.07,56.15,38700.0,38.7424,38.7631,38.6734,38.7286,38700.0
2007-02-13 10:40:00,56.17,56.19,56.06,56.19,23800.0,38.7424,38.7562,38.6665,38.7562,23800.0
2007-02-13 10:45:00,56.19,56.23,56.19,56.23,7300.0,38.7562,38.7838,38.7562,38.7838,7300.0
2007-02-13 10:50:00,56.22,56.23,56.16,56.16,7700.0,38.7769,38.7838,38.7355,38.7355,7700.0
2007-02-13 10:55:00,56.16,56.2,56.15,56.18,16300.0,38.7355,38.7631,38.7286,38.7493,16300.0
2007-02-13 11:00:00,56.18,56.2,56.15,56.18,20000.0,38.7493,38.7631,38.7286,38.7493,20000.0
2007-02-13 11:05:00,56.18,56.2,56.17,56.18,13000.0,38.7493,38.7631,38.7424,38.7493,13000.0
2007-02-13 11:10:00,56.2,56.22,56.2,56.22,6400.0,38.7631,38.7769,38.7631,38.7769,6400.0
2007-02-13 11:15:00,56.21,56.26,56.2,56.2,26900.0,38.77,38.8045,38.7631,38.7631,26900.0
2007-02-13 11:20:00,56.21,56.25,56.2,56.25,14800.0,38.77,38.7976,38.7631,38.7976,14800.0
2007-02-13 11:25:00,56.25,56.25,56.18,56.22,18700.0,38.7976,38.7976,38.7493,38.7769,18700.0
2007-02-13 11:30:00,56.2,56.26,56.15,56.24,18700.0,38.7631,38.8045,38.7286,38.7907,18700.0
2007-02-13 11:35:00,56.24,56.24,56.19,56.19,6200.0,38.7907,38.7907,38.7562,38.7562,6200.0
2007-02-13 11:40:00,56.19,56.24,56.19,56.22,17300.0,38.7562,38.7907,38.7562,38.7769,17300.0
2007-02-13 11:45:00,56.22,56.28,56.22,56.25,18700.0,38.7769,38.8183,38.7769,38.7976,18700.0
2007-02-13 11:50:00,56.26,56.32,56.25,56.32,25000.0,38.8045,38.8458,38.7976,38.8458,25000.0
2007-02-13 11:55:00,56.32,56.36,56.3,56.35,21800.0,38.8458,38.8734,38.832,38.8665,21800.0
2007-02-13 12:00:00,56.35,56.39,56.34,56.38,15500.0,38.8665,38.8941,38.8596,38.8872,15500.0
2007-02-13 12:05:00,56.4,56.4,56.37,56.37,124300.0,38.901,38.901,38.8803,38.8803,124300.0
2007-02-13 12:10:00,56.37,56.37,56.26,56.27,28800.0,38.8803,38.8803,38.8045,38.8114,28800.0
2007-02-13 12:15:00,56.26,56.27,56.23,56.24,18500.0,38.8045,38.8114,38.7838,38.7907,18500.0
2007-02-13 12:20:00,56.23,56.4,56.23,56.37,23200.0,38.7838,38.901,38.7838,38.8803,23200.0
2007-02-13 12:25:00,56.38,56.42,56.35,56.42,31500.0,38.8872,38.9148,38.8665,38.9148,31500.0
2007-02-13 12:30:00,56.41,56.48,56.4,56.48,33600.0,38.9079,38.9562,38.901,38.9562,33600.0
2007-02-13 12:35:00,56.48,56.58,56.47,56.56,32400.0,38.9562,39.0252,38.9493,39.0114,32400.0
2007-02-13 12:40:00,56.57,56.58,56.48,56.48,16600.0,39.0183,39.0252,38.9562,38.9562,16600.0
2007-02-13 12:45:00,56.5,56.5,56.44,56.48,12000.0,38.97,38.97,38.9286,38.9562,12000.0
2007-02-13 12:50:00,56.49,56.52,56.49,56.51,16300.0,38.9631,38.9838,38.9631,38.9769,16300.0
2007-02-13 12:55:00,56.5,56.59,56.49,56.57,27100.0,38.97,39.0321,38.9631,39.0183,27100.0
2007-02-13 13:00:00,56.59,56.6,56.52,56.54,32900.0,39.0321,39.039,38.9838,38.9976,32900.0
2007-02-13 13:05:00,56.56,56.62,56.54,56.57,25600.0,39.0114,39.0528,38.9976,39.0183,25600.0
2007-02-13 13:10:00,56.57,56.58,56.46,56.46,12700.0,39.0183,39.0252,38.9424,38.9424,12700.0
2007-02-13 13:15:00,56.46,56.51,56.46,56.51,11300.0,38.9424,38.9769,38.9424,38.9769,11300.0
2007-02-13 13:20:00,56.51,56.53,56.49,56.53,8500.0,38.9769,38.9907,38.9631,38.9907,8500.0
2007-02-13 13:25:00,56.52,56.54,56.42,56.42,17000.0,38.9838,38.9976,38.9148,38.9148,17000.0
2007-02-13 13:30:00,56.41,56.48,56.38,56.47,19200.0,38.9079,38.9562,38.8872,38.9493,19200.0
2007-02-13 13:35:00,56.48,56.48,56.38,56.41,21300.0,38.9562,38.9562,38.8872,38.9079,21300.0
2007-02-13 13:40:00,56.41,56.43,56.4,56.41,6500.0,38.9079,38.9217,38.901,38.9079,6500.0
2007-02-13 13:45:00,56.42,56.49,56.42,56.43,22000.0,38.9148,38.9631,38.9148,38.9217,22000.0
2007-02-13 13:50:00,56.43,56.49,56.42,56.48,22800.0,38.9217,38.9631,38.9148,38.9562,22800.0
2007-02-13 13:55:00,56.49,56.52,56.49,56.51,17100.0,38.9631,38.9838,38.9631,38.9769,17100.0
2007-02-13 14:00:00,56.5,56.55,56.5,56.54,25000.0,38.97,39.0045,38.97,38.9976,25000.0
2007-02-13 14:05:00,56.52,56.54,56.51,56.51,9000.0,38.9838,38.9976,38.9769,38.9769,9000.0
2007-02-13 14:10:00,56.51,56.51,56.43,56.44,18600.0,38.9769,38.9769,38.9217,38.9286,18600.0
2007-02-13 14:15:00,56.43,56.43,56.35,56.37,8300.0,38.9217,38.9217,38.8665,38.8803,8300.0
2007-02-13 14:20:00,56.36,56.39,56.32,56.33,36400.0,38.8734,38.8941,38.8458,38.8527,36400.0
2007-02-13 14:25:00,56.33,56.36,56.31,56.32,16300.0,38.8527,38.8734,38.8389,38.8458,16300.0
2007-02-13 14:30:00,56.32,56.34,56.29,56.3,14200.0,38.8458,38.8596,38.8251,38.832,14200.0
2007-02-13 14:35:00,56.3,56.32,56.27,56.3,29300.0,38.832,38.8458,38.8114,38.832,29300.0
2007-02-13 14:40:00,56.3,56.33,56.28,56.31,24200.0,38.832,38.8527,38.8183,38.8389,24200.0
2007-02-13 14:45:00,56.31,56.38,56.3,56.36,19000.0,38.8389,38.8872,38.832,38.8734,19000.0
2007-02-13 14:50:00,56.37,56.38,56.34,56.35,13500.0,38.8803,38.8872,38.8596,38.8665,13500.0
2007-02-13 14:55:00,56.35,56.37,56.34,56.36,17700.0,38.8665,38.8803,38.8596,38.8734,17700.0
2007-02-13 15:00:00,56.36,56.37,56.32,56.34,46300.0,38.8734,38.8803,38.8458,38.8596,46300.0
2007-02-13 15:05:00,56.33,56.34,56.3,56.3,17200.0,38.8527,38.8596,38.832,38.832,17200.0
2007-02-13 15:10:00,56.31,56.34,56.27,56.3,33600.0,38.8389,38.8596,38.8114,38.832,33600.0
2007-02-13 15:15:00,56.29,56.31,56.29,56.3,8000.0,38.8251,38.8389,38.8251,38.832,8000.0
2007-02-13 15:20:00,56.31,56.38,56.3,56.38,16000.0,38.8389,38.8872,38.832,38.8872,16000.0
2007-02-13 15:25:00,56.38,56.42,56.38,56.41,20400.0,38.8872,38.9148,38.8872,38.9079,20400.0
2007-02-13 15:30:00,56.4,56.41,56.37,56.39,24000.0,38.901,38.9079,38.8803,38.8941,24000.0
2007-02-13 15:35:00,56.39,56.45,56.39,56.45,36300.0,38.8941,38.9355,38.8941,38.9355,36300.0
2007-02-13 15:40:00,56.45,56.54,56.44,56.51,41700.0,38.9355,38.9976,38.9286,38.9769,41700.0
2007-02-13 15:45:00,56.5,56.52,56.47,56.48,28200.0,38.97,38.9838,38.9493,38.9562,28200.0
2007-02-13 15:50:00,56.48,56.48,56.43,56.44,40000.0,38.9562,38.9562,38.9217,38.9286,40000.0
2007-02-13 15:55:00,56.44,56.49,56.43,56.46,54600.0,38.9286,38.9631,38.9217,38.9424,54600.0
2007-02-14 09:30:00,56.51,56.57,56.47,56.49,41200.0,38.9769,39.0183,38.9493,38.9631,41200.0
2007-02-14 09:35:00,56.52,56.53,56.34,56.45,18100.0,38.9838,38.9907,38.8596,38.9355,18100.0
2007-02-14 09:40:00,56.46,56.49,56.44,56.44,7500.0,38.9424,38.9631,38.9286,38.9286,7500.0
2007-02-14 09:45:00,56.44,56.49,56.37,56.49,16600.0,38.9286,38.9631,38.8803,38.9631,16600.0
2007-02-14 09:50:00,56.5,56.6,56.48,56.56,14100.0,38.97,39.039,38.9562,39.0114,14100.0
2007-02-14 09:55:00,56.57,56.73,56.54,56.72,26300.0,39.0183,39.1286,38.9976,39.1217,26300.0
2007-02-14 10:00:00,56.72,56.95,56.7,56.94,69700.0,39.1217,39.2804,39.1079,39.2735,69700.0
2007-02-14 10:05:00,56.92,57.1,56.9,57.04,70700.0,39.2597,39.3838,39.2459,39.3425,70700.0
2007-02-14 10:10:00,57.04,57.15,57.03,57.08,41600.0,39.3425,39.4183,39.3356,39.37,41600.0
2007-02-14 10:15:00,57.09,57.1,57.02,57.02,70100.0,39.3769,39.3838,39.3287,39.3287,70100.0
2007-02-14 10:20:00,57.02,57.02,56.81,56.84,48300.0,39.3287,39.3287,39.1838,39.2045,48300.0
2007-02-14 10:25:00,56.87,56.94,56.86,56.93,33500.0,39.2252,39.2735,39.2183,39.2666,33500.0
2007-02-14 10:30:00,56.95,56.95,56.78,56.85,77500.0,39.2804,39.2804,39.1631,39.2114,77500.0
2007-02-14 10:35:00,56.85,56.85,56.72,56.78,65800.0,39.2114,39.2114,39.1217,39.1631,65800.0
2007-02-14 10:40:00,56.75,56.77,56.68,56.73,42500.0,39.1424,39.1562,39.0941,39.1286,42500.0
2007-02-14 10:45:00,56.72,56.74,56.66,56.73,22300.0,39.1217,39.1355,39.0804,39.1286,22300.0
2007-02-14 10:50:00,56.73,56.74,56.63,56.63,17200.0,39.1286,39.1355,39.0597,39.0597,17200.0
2007-02-14 10:55:00,56.64,56.72,56.64,56.69,29000.0,39.0666,39.1217,39.0666,39.101,29000.0
2007-02-14 11:00:00,56.7,56.72,56.65,56.65,14400.0,39.1079,39.1217,39.0735,39.0735,14400.0
2007-02-14 11:05:00,56.65,56.68,56.6,56.64,19900.0,39.0735,39.0941,39.039,39.0666,19900.0
2007-02-14 11:10:00,56.64,56.76,56.63,56.75,23900.0,39.0666,39.1493,39.0597,39.1424,23900.0
2007-02-14 11:15:00,56.76,56.86,56.73,56.86,35900.0,39.1493,39.2183,39.1286,39.2183,35900.0
2007-02-14 11:20:00,56.86,56.86,56.78,56.78,19200.0,39.2183,39.2183,39.1631,39.1631,19200.0
2007-02-14 11:25:00,56.8,56.8,56.71,56.72,22300.0,39.1769,39.1769,39.1148,39.1217,22300.0
2007-02-14 11:30:00,56.72,56.72,56.66,56.68,19000.0,39.1217,39.1217,39.0804,39.0941,19000.0
2007-02-14 11:35:00,56.69,56.69,56.65,56.68,10500.0,39.101,39.101,39.0735,39.0941,10500.0
2007-02-14 11:40:00,56.67,56.7,56.66,56.69,19600.0,39.0872,39.1079,39.0804,39.101,19600.0
2007-02-14 11:45:00,56.7,56.7,56.66,56.66,14500.0,39.1079,39.1079,39.0804,39.0804,14500.0
2007-02-14 11:50:00,56.66,56.78,56.65,56.78,54400.0,39.0804,39.1631,39.0735,39.1631,54400.0
2007-02-14 11:55:00,56.79,56.84,56.79,56.82,19500.0,39.17,39.2045,39.17,39.1907,19500.0
2007-02-14 12:00:00,56.81,56.82,56.75,56.75,11400.0,39.1838,39.1907,39.1424,39.1424,11400.0
2007-02-14 12:05:00,56.76,56.76,56.73,56.73,5600.0,39.1493,39.1493,39.1286,39.1286,5600.0
2007-02-14 12:10:00,56.74,56.8,56.74,56.78,17100.0,39.1355,39.1769,39.1355,39.1631,17100.0
2007-02-14 12:15:00,56.8,56.82,56.75,56.77,11200.0,39.1769,39.1907,39.1424,39.1562,11200.0
2007-02-14 12:20:00,56.79,56.8,56.77,56.79,6400.0,39.17,39.1769,39.1562,39.17,6400.0
2007-02-14 12:25:00,56.79,56.86,56.78,56.86,20000.0,39.17,39.2183,39.1631,39.2183,20000.0
2007-02-14 12:30:00,56.88,56.9,56.86,56.86,16600.0,39.2321,39.2459,39.2183,39.2183,16600.0
2007-02-14 12:35:00,56.86,56.89,56.86,56.87,11500.0,39.2183,39.239,39.2183,39.2252,11500.0
2007-02-14 12:40:00,56.86,56.91,56.86,56.9,11900.0,39.2183,39.2528,39.2183,39.2459,11900.0
2007-02-14 12:45:00,56.9,56.93,56.89,56.93,11700.0,39.2459,39.2666,39.239,39.2666,11700.0
2007-02-14 12:50:00,56.94,56.94,56.87,56.87,8800.0,39.2735,39.2735,39.2252,39.2252,8800.0
2007-02-14 12:55:00,56.87,56.91,56.85,56.9,11400.0,39.2252,39.2528,39.2114,39.2459,11400.0
2007-02-14 13:00:00,56.9,56.91,56.9,56.91,9500.0,39.2459,39.2528,39.2459,39.2528,9500.0
2007-02-14 13:05:00,56.91,57.02,56.91,57.02,31700.0,39.2528,39.3287,39.2528,39.3287,31700.0
2007-02-14 13:10:00,57.01,57.02,56.99,56.99,21600.0,39.3218,39.3287,39.308,39.308,21600.0
2007-02-14 13:15:00,57.0,57.0,56.96,56.96,12800.0,39.3149,39.3149,39.2873,39.2873,12800.0
2007-02-14 13:20:00,56.95,56.96,56.92,56.92,10600.0,39.2804,39.2873,39.2597,39.2597,10600.0
2007-02-14 13:25:00,56.9,56.92,56.89,56.89,8500.0,39.2459,39.2597,39.239,39.239,8500.0
2007-02-14 13:30:00,56.9,56.94,56.89,56.91,12600.0,39.2459,39.2735,39.239,39.2528,12600.0
2007-02-14 13:35:00,56.9,56.96,56.9,56.94,17200.0,39.2459,39.2873,39.2459,39.2735,17200.0
2007-02-14 13:40:00,56.93,56.97,56.93,56.94,14200.0,39.2666,39.2942,39.2666,39.2735,14200.0
2007-02-14 13:45:00,56.94,57.0,56.93,57.0,21400.0,39.2735,39.3149,39.2666,39.3149,21400.0
2007-02-14 13:50:00,56.98,57.02,56.95,56.96,38500.0,39.3011,39.3287,39.2804,39.2873,38500.0
2007-02-14 13:55:00,56.96,56.99,56.94,56.98,25100.0,39.2873,39.308,39.2735,39.3011,25100.0
2007-02-14 14:00:00,56.97,56.99,56.94,56.94,21000.0,39.2942,39.308,39.2735,39.2735,21000.0
2007-02-14 14:05:00,56.95,56.95,56.88,56.95,35300.0,39.2804,39.2804,39.2321,39.2804,35300.0
2007-02-14 14:10:00,56.94,56.98,56.94,56.97,13000.0,39.2735,39.3011,39.2735,39.2942,13000.0
2007-02-14 14:15:00,56.96,56.98,56.96,56.97,11900.0,39.2873,39.3011,39.2873,39.2942,11900.0
2007-02-14 14:20:00,56.97,56.98,56.92,56.96,29900.0,39.2942,39.3011,39.2597,39.2873,29900.0
2007-02-14 14:25:00,56.96,56.97,56.95,56.97,19200.0,39.2873,39.2942,39.2804,39.2942,19200.0
2007-02-14 14:30:00,56.96,56.99,56.96,56.99,16400.0,39.2873,39.308,39.2873,39.308,16400.0
2007-02-14 14:35:00,56.98,57.03,56.98,56.99,26700.0,39.3011,39.3356,39.3011,39.308,26700.0
2007-02-14 14:40:00,56.99,57.0,56.95,56.99,25600.0,39.308,39.3149,39.2804,39.308,25600.0
2007-02-14 14:45:00,56.98,56.99,56.96,56.98,11800.0,39.3011,39.308,39.2873,39.3011,11800.0
2007-02-14 14:50:00,56.96,56.98,56.95,56.96,17300.0,39.2873,39.3011,39.2804,39.2873,17300.0
2007-02-14 14:55:00,56.97,57.03,56.96,57.02,21600.0,39.2942,39.3356,39.2873,39.3287,21600.0
2007-02-14 15:00:00,57.01,57.05,56.98,57.01,19700.0,39.3218,39.3493,39.3011,39.3218,19700.0
2007-02-14 15:05:00,57.01,57.03,56.98,56.99,31900.0,39.3218,39.3356,39.3011,39.308,31900.0
2007-02-14 15:10:00,56.99,57.02,56.99,57.01,19100.0,39.308,39.3287,39.308,39.3218,19100.0
2007-02-14 15:15:00,57.0,57.02,56.99,57.0,29800.0,39.3149,39.3287,39.308,39.3149,29800.0
2007-02-14 15:20:00,57.0,57.01,56.99,57.0,29000.0,39.3149,39.3218,39.308,39.3149,29000.0
2007-02-14 15:25:00,57.0,57.01,56.98,57.0,28400.0,39.3149,39.3218,39.3011,39.3149,28400.0
2007-02-14 15:30:00,56.99,57.05,56.98,57.04,39400.0,39.308,39.3493,39.3011,39.3425,39400.0
2007-02-14 15:35:00,57.03,57.05,57.03,57.04,10600.0,39.3356,39.3493,39.3356,39.3425,10600.0
2007-02-14 15:40:00,57.04,57.06,57.03,57.05,36400.0,39.3425,39.3562,39.3356,39.3493,36400.0
2007-02-14 15:45:00,57.05,57.06,57.02,57.04,37300.0,39.3493,39.3562,39.3287,39.3425,37300.0
2007-02-14 15:50:00,57.04,57.08,57.02,57.04,71400.0,39.3425,39.37,39.3287,39.3425,71400.0
2007-02-14 15:55:00,57.04,57.08,57.02,57.03,59300.0,39.3425,39.37,39.3287,39.3356,59300.0
2007-02-15 09:30:00,56.89,56.95,56.76,56.77,78700.0,39.239,39.2804,39.1493,39.1562,78700.0
2007-02-15 09:35:00,56.77,56.9,56.77,56.82,182700.0,39.1562,39.2459,39.1562,39.1907,182700.0
2007-02-15 09:40:00,56.83,56.9,56.77,56.87,23800.0,39.1976,39.2459,39.1562,39.2252,23800.0
2007-02-15 09:45:00,56.87,56.89,56.8,56.83,20900.0,39.2252,39.239,39.1769,39.1976,20900.0
2007-02-15 09:50:00,56.8,56.96,56.8,56.96,44600.0,39.1769,39.2873,39.1769,39.2873,44600.0
2007-02-15 09:55:00,56.95,57.17,56.95,57.17,52300.0,39.2804,39.4321,39.2804,39.4321,52300.0
2007-02-15 10:00:00,57.17,57.25,57.13,57.2,86400.0,39.4321,39.4873,39.4045,39.4528,86400.0
2007-02-15 10:05:00,57.21,57.26,57.17,57.23,78300.0,39.4597,39.4942,39.4321,39.4735,78300.0
2007-02-15 10:10:00,57.23,57.29,57.2,57.25,52300.0,39.4735,39.5149,39.4528,39.4873,52300.0
2007-02-15 10:15:00,57.26,57.28,57.2,57.25,16400.0,39.4942,39.508,39.4528,39.4873,16400.0
2007-02-15 10:20:00,57.24,57.24,57.11,57.11,38700.0,39.4804,39.4804,39.3907,39.3907,38700.0
2007-02-15 10:25:00,57.12,57.16,57.11,57.14,17100.0,39.3976,39.4252,39.3907,39.4114,17100.0
2007-02-15 10:30:00,57.15,57.25,57.15,57.19,18300.0,39.4183,39.4873,39.4183,39.4459,18300.0
2007-02-15 10:35:00,57.19,57.22,57.14,57.14,44700.0,39.4459,39.4666,39.4114,39.4114,44700.0
2007-02-15 10:40:00,57.14,57.2,57.14,57.19,33400.0,39.4114,39.4528,39.4114,39.4459,33400.0
2007-02-15 10:45:00,57.19,57.2,57.14,57.14,70700.0,39.4459,39.4528,39.4114,39.4114,70700.0
2007-02-15 10:50:00,57.14,57.24,57.14,57.17,33100.0,39.4114,39.4804,39.4114,39.4321,33100.0
2007-02-15 10:55:00,57.15,57.17,57.11,57.15,19400.0,39.4183,39.4321,39.3907,39.4183,19400.0
2007-02-15 11:00:00,57.14,57.25,57.14,57.22,20200.0,39.4114,39.4873,39.4114,39.4666,20200.0
2007-02-15 11:05:00,57.23,57.29,57.18,57.19,27900.0,39.4735,39.5149,39.439,39.4459,27900.0
2007-02-15 11:10:00,57.19,57.28,57.18,57.25,19300.0,39.4459,39.508,39.439,39.4873,19300.0
2007-02-15 11:15:00,57.24,57.25,57.14,57.19,18200.0,39.4804,39.4873,39.4114,39.4459,18200.0
2007-02-15 11:20:00,57.17,57.18,57.16,57.18,9300.0,39.4321,39.439,39.4252,39.439,9300.0
2007-02-15 11:25:00,57.18,57.25,57.18,57.21,18400.0,39.439,39.4873,39.439,39.4597,18400.0
2007-02-15 11:30:00,57.21,57.24,57.16,57.22,24000.0,39.4597,39.4804,39.4252,39.4666,24000.0
2007-02-15 11:35:00,57.21,57.26,57.21,57.26,14800.0,39.4597,39.4942,39.4597,39.4942,14800.0
2007-02-15 11:40:00,57.25,57.29,57.25,57.25,21300.0,39.4873,39.5149,39.4873,39.4873,21300.0
2007-02-15 11:45:00,57.26,57.35,57.25,57.35,38500.0,39.4942,39.5563,39.4873,39.5563,38500.0
2007-02-15 11:50:00,57.35,57.42,57.35,57.4,20000.0,39.5563,39.6045,39.5563,39.5908,20000.0
2007-02-15 11:55:00,57.4,57.44,57.36,57.42,13400.0,39.5908,39.6183,39.5632,39.6045,13400.0
2007-02-15 12:00:00,57.43,57.5,57.36,57.39,56900.0,39.6114,39.6597,39.5632,39.5839,56900.0
2007-02-15 12:05:00,57.37,57.41,57.3,57.34,24300.0,39.5701,39.5977,39.5218,39.5494,24300.0
2007-02-15 12:10:00,57.33,57.36,57.26,57.34,18800.0,39.5425,39.5632,39.4942,39.5494,18800.0
2007-02-15 12:15:00,57.32,57.39,57.25,57.39,14200.0,39.5356,39.5839,39.4873,39.5839,14200.0
2007-02-15 12:20:00,57.4,57.4,57.32,57.32,12900.0,39.5908,39.5908,39.5356,39.5356,12900.0
2007-02-15 12:25:00,57.32,57.32,57.3,57.31,6200.0,39.5356,39.5356,39.5218,39.5287,6200.0
2007-02-15 12:30:00,57.3,57.32,57.26,57.28,33400.0,39.5218,39.5356,39.4942,39.508,33400.0
2007-02-15 12:35:00,57.29,57.31,57.28,57.29,5800.0,39.5149,39.5287,39.508,39.5149,5800.0
2007-02-15 12:40:00,57.29,57.3,57.25,57.27,9300.0,39.5149,39.5218,39.4873,39.5011,9300.0
2007-02-15 12:45:00,57.27,57.28,57.25,57.25,8100.0,39.5011,39.508,39.4873,39.4873,8100.0
2007-02-15 12:50:00,57.25,57.31,57.24,57.3,23300.0,39.4873,39.5287,39.4804,39.5218,23300.0
2007-02-15 12:55:00,57.31,57.35,57.31,57.35,12800.0,39.5287,39.5563,39.5287,39.5563,12800.0
2007-02-15 13:00:00,57.35,57.39,57.31,57.31,15500.0,39.5563,39.5839,39.5287,39.5287,15500.0
2007-02-15 13:05:00,57.31,57.31,57.25,57.26,11900.0,39.5287,39.5287,39.4873,39.4942,11900.0
2007-02-15 13:10:00,57.27,57.27,57.2,57.21,11800.0,39.5011,39.5011,39.4528,39.4597,11800.0
2007-02-15 13:15:00,57.22,57.25,57.22,57.24,7900.0,39.4666,39.4873,39.4666,39.4804,7900.0
2007-02-15 13:20:00,57.24,57.25,57.23,57.23,6900.0,39.4804,39.4873,39.4735,39.4735,6900.0
2007-02-15 13:25:00,57.22,57.32,57.22,57.24,27000.0,39.4666,39.5356,39.4666,39.4804,27000.0
2007-02-15 13:30:00,57.32,57.35,57.28,57.32,37500.0,39.5356,39.5563,39.508,39.5356,37500.0
2007-02-15 13:35:00,57.31,57.34,57.31,57.33,5600.0,39.5287,39.5494,39.5287,39.5425,5600.0
2007-02-15 13:40:00,57.31,57.33,57.29,57.33,6100.0,39.5287,39.5425,39.5149,39.5425,6100.0
2007-02-15 13:45:00,57.32,57.36,57.32,57.32,5600.0,39.5356,39.5632,39.5356,39.5356,5600.0
2007-02-15 13:50:00,57.31,57.31,57.27,57.3,10600.0,39.5287,39.5287,39.5011,39.5218,10600.0
2007-02-15 13:55:00,57.29,57.39,57.29,57.39,11900.0,39.5149,39.5839,39.5149,39.5839,11900.0
2007-02-15 14:00:00,57.38,57.39,57.31,57.33,14800.0,39.577,39.5839,39.5287,39.5425,14800.0
2007-02-15 14:05:00,57.34,57.36,57.32,57.33,10400.0,39.5494,39.5632,39.5356,39.5425,10400.0
2007-02-15 14:10:00,57.33,57.37,57.33,57.35,8900.0,39.5425,39.5701,39.5425,39.5563,8900.0
2007-02-15 14:15:00,57.35,57.42,57.34,57.35,31300.0,39.5563,39.6045,39.5494,39.5563,31300.0
2007-02-15 14:20:00,57.35,57.37,57.34,57.36,8400.0,39.5563,39.5701,39.5494,39.5632,8400.0
2007-02-15 14:25:00,57.35,57.35,57.3,57.34,16900.0,39.5563,39.5563,39.5218,39.5494,16900.0
2007-02-15 14:30:00,57.35,57.4,57.34,57.4,19600.0,39.5563,39.5908,39.5494,39.5908,19600.0
2007-02-15 14:35:00,57.4,57.44,57.37,57.4,25900.0,39.5908,39.6183,39.5701,39.5908,25900.0
2007-02-15 14:40:00,57.41,57.46,57.41,57.43,35800.0,39.5977,39.6321,39.5977,39.6114,35800.0
2007-02-15 14:45:00,57.44,57.53,57.44,57.48,94300.0,39.6183,39.6804,39.6183,39.6459,94300.0
2007-02-15 14:50:00,57.49,57.55,57.48,57.5,29000.0,39.6528,39.6942,39.6459,39.6597,29000.0
2007-02-15 14:55:00,57.5,57.62,57.5,57.6,58600.0,39.6597,39.7425,39.6597,39.7287,58600.0
2007-02-15 15:00:00,57.61,57.61,57.58,57.59,41000.0,39.7356,39.7356,39.7149,39.7218,41000.0
2007-02-15 15:05:00,57.6,57.61,57.59,57.59,39200.0,39.7287,39.7356,39.7218,39.7218,39200.0
2007-02-15 15:10:00,57.6,57.73,57.6,57.7,107300.0,39.7287,39.8184,39.7287,39.7977,107300.0
2007-02-15 15:15:00,57.71,57.75,57.67,57.74,60900.0,39.8046,39.8322,39.777,39.8253,60900.0
2007-02-15 15:20:00,57.74,57.8,57.69,57.8,84400.0,39.8253,39.8666,39.7908,39.8666,84400.0
2007-02-15 15:25:00,57.8,57.83,57.73,57.8,73400.0,39.8666,39.8873,39.8184,39.8666,73400.0
2007-02-15 15:30:00,57.8,57.86,57.79,57.84,74100.0,39.8666,39.908,39.8598,39.8942,74100.0
2007-02-15 15:35:00,57.85,57.88,57.82,57.87,61500.0,39.9011,39.9218,39.8804,39.9149,61500.0
2007-02-15 15:40:00,57.87,57.9,57.85,57.86,68800.0,39.9149,39.9356,39.9011,39.908,68800.0
2007-02-15 15:45:00,57.85,57.87,57.84,57.85,51500.0,39.9011,39.9149,39.8942,39.9011,51500.0
2007-02-15 15:50:00,57.86,57.87,57.85,57.86,104300.0,39.908,39.9149,39.9011,39.908,104300.0
2007-02-15 15:55:00,57.85,57.9,57.84,57.89,125200.0,39.9011,39.9356,39.8942,39.9287,125200.0
2007-02-16 09:30:00,57.72,57.94,57.57,57.88,829600.0,39.8115,39.9632,39.708,39.9218,829600.0
2007-02-16 09:35:00,57.88,57.94,57.86,57.89,35800.0,39.9218,39.9632,39.908,39.9287,35800.0
2007-02-16 09:40:00,57.91,57.92,57.88,57.88,45600.0,39.9425,39.9494,39.9218,39.9218,45600.0
2007-02-16 09:45:00,57.88,57.9,57.86,57.86,55200.0,39.9218,39.9356,39.908,39.908,55200.0
2007-02-16 09:50:00,57.86,57.93,57.85,57.88,57400.0,39.908,39.9563,39.9011,39.9218,57400.0
2007-02-16 09:55:00,57.88,57.99,57.88,57.9,75200.0,39.9218,39.9977,39.9218,39.9356,75200.0
2007-02-16 10:00:00,57.91,57.96,57.87,57.88,105400.0,39.9425,39.977,39.9149,39.9218,105400.0
2007-02-16 10:05:00,57.86,57.92,57.86,57.89,47200.0,39.908,39.9494,39.908,39.9287,47200.0
2007-02-16 10:10:00,57.89,57.91,57.8,57.88,73100.0,39.9287,39.9425,39.8666,39.9218,73100.0
2007-02-16 10:15:00,57.87,57.91,57.69,57.87,112600.0,39.9149,39.9425,39.7908,39.9149,112600.0
2007-02-16 10:20:00,57.87,57.89,57.8,57.8,28400.0,39.9149,39.9287,39.8666,39.8666,28400.0
2007-02-16 10:25:00,57.8,57.89,57.8,57.87,16500.0,39.8666,39.9287,39.8666,39.9149,16500.0
2007-02-16 10:30:00,57.88,57.95,57.88,57.9,25800.0,39.9218,39.9701,39.9218,39.9356,25800.0
2007-02-16 10:35:00,57.9,57.91,57.88,57.9,18400.0,39.9356,39.9425,39.9218,39.9356,18400.0
2007-02-16 10:40:00,57.9,57.97,57.88,57.95,38200.0,39.9356,39.9839,39.9218,39.9701,38200.0
2007-02-16 10:45:00,57.94,58.0,57.93,57.96,69400.0,39.9632,40.0046,39.9563,39.977,69400.0
2007-02-16 10:50:00,57.97,57.97,57.94,57.94,7400.0,39.9839,39.9839,39.9632,39.9632,7400.0
2007-02-16 10:55:00,57.94,57.98,57.93,57.93,25800.0,39.9632,39.9908,39.9563,39.9563,25800.0
2007-02-16 11:00:00,57.94,57.98,57.93,57.97,30700.0,39.9632,39.9908,39.9563,39.9839,30700.0
2007-02-16 11:05:00,57.96,57.98,57.95,57.95,29600.0,39.977,39.9908,39.9701,39.9701,29600.0
2007-02-16 11:10:00,57.96,57.99,57.95,57.98,22800.0,39.977,39.9977,39.9701,39.9908,22800.0
2007-02-16 11:15:00,57.97,57.99,57.97,57.99,7900.0,39.9839,39.9977,39.9839,39.9977,7900.0
2007-02-16 11:20:00,57.99,58.0,57.98,57.99,14800.0,39.9977,40.0046,39.9908,39.9977,14800.0
2007-02-16 11:25:00,57.99,58.04,57.96,58.01,90100.0,39.9977,40.0322,39.977,40.0115,90100.0
2007-02-16 11:30:00,58.02,58.1,58.02,58.04,39700.0,40.0184,40.0736,40.0184,40.0322,39700.0
2007-02-16 11:35:00,58.03,58.03,57.9,57.96,101100.0,40.0253,40.0253,39.9356,39.977,101100.0
2007-02-16 11:40:00,57.94,58.0,57.93,57.98,21600.0,39.9632,40.0046,39.9563,39.9908,21600.0
2007-02-16 11:45:00,57.97,58.02,57.97,58.01,37500.0,39.9839,40.0184,39.9839,40.0115,37500.0
2007-02-16 11:50:00,58.01,58.01,57.98,58.01,20100.0,40.0115,40.0115,39.9908,40.0115,20100.0
2007-02-16 11:55:00,58.01,58.01,57.98,58.01,77900.0,40.0115,40.0115,39.9908,40.0115,77900.0
2007-02-16 12:00:00,58.01,58.04,58.0,58.0,13100.0,40.0115,40.0322,40.0046,40.0046,13100.0
2007-02-16 12:05:00,58.01,58.02,57.99,58.0,23500.0,40.0115,40.0184,39.9977,40.0046,23500.0
2007-02-16 12:10:00,57.99,58.01,57.98,57.99,14900.0,39.9977,40.0115,39.9908,39.9977,14900.0
2007-02-16 12:15:00,57.99,57.99,57.92,57.93,10900.0,39.9977,39.9977,39.9494,39.9563,10900.0
2007-02-16 12:20:00,57.92,57.93,57.86,57.89,18700.0,39.9494,39.9563,39.908,39.9287,18700.0
2007-02-16 12:25:00,57.88,57.89,57.87,57.89,13400.0,39.9218,39.9287,39.9149,39.9287,13400.0
2007-02-16 12:30:00,57.88,57.9,57.82,57.83,18300.0,39.9218,39.9356,39.8804,39.8873,18300.0
2007-02-16 12:35:00,57.83,57.88,57.8,57.87,33000.0,39.8873,39.9218,39.8666,39.9149,33000.0
2007-02-16 12:40:00,57.87,57.97,57.86,57.97,29400.0,39.9149,39.9839,39.908,39.9839,29400.0
2007-02-16 12:45:00,57.96,58.05,57.93,58.04,55200.0,39.977,40.0391,39.9563,40.0322,55200.0
2007-02-16 12:50:00,58.05,58.05,57.98,58.03,30900.0,40.0391,40.0391,39.9908,40.0253,30900.0
2007-02-16 12:55:00,58.02,58.03,57.99,58.0,21500.0,40.0184,40.0253,39.9977,40.0046,21500.0
2007-02-16 13:00:00,58.01,58.06,58.0,58.06,24300.0,40.0115,40.046,40.0046,40.046,24300.0
2007-02-16 13:05:00,58.05,58.07,58.04,58.04,14900.0,40.0391,40.0529,40.0322,40.0322,14900.0
2007-02-16 13:10:00,58.04,58.04,57.93,57.93,14700.0,40.0322,40.0322,39.9563,39.9563,14700.0
2007-02-16 13:15:00,57.94,57.96,57.9,57.95,34300.0,39.9632,39.977,39.9356,39.9701,34300.0
2007-02-16 13:20:00,57.95,57.95,57.92,57.94,14300.0,39.9701,39.9701,39.9494,39.9632,14300.0
2007-02-16 13:25:00,57.95,57.95,57.87,57.92,14500.0,39.9701,39.9701,39.9149,39.9494,14500.0
2007-02-16 13:30:00,57.91,57.93,57.84,57.88,9800.0,39.9425,39.9563,39.8942,39.9218,9800.0
2007-02-16 13:35:00,57.88,57.9,57.83,57.83,11800.0,39.9218,39.9356,39.8873,39.8873,11800.0
2007-02-16 13:40:00,57.84,57.86,57.75,57.85,71800.0,39.8942,39.908,39.8322,39.9011,71800.0
2007-02-16 13:45:00,57.84,57.9,57.84,57.9,31700.0,39.8942,39.9356,39.8942,39.9356,31700.0
2007-02-16 13:50:00,57.9,57.9,57.83,57.85,27000.0,39.9356,39.9356,39.8873,39.9011,27000.0
2007-02-16 13:55:00,57.85,57.91,57.82,57.84,58000.0,39.9011,39.9425,39.8804,39.8942,58000.0
2007-02-16 14:00:00,57.84,57.9,57.84,57.89,24300.0,39.8942,39.9356,39.8942,39.9287,24300.0
2007-02-16 14:05:00,57.89,57.92,57.88,57.92,15200.0,39.9287,39.9494,39.9218,39.9494,15200.0
2007-02-16 14:10:00,57.92,57.94,57.9,57.93,12400.0,39.9494,39.9632,39.9356,39.9563,12400.0
2007-02-16 14:15:00,57.94,57.97,57.94,57.96,12400.0,39.9632,39.9839,39.9632,39.977,12400.0
2007-02-16 14:20:00,57.96,57.98,57.91,57.96,16400.0,39.977,39.9908,39.9425,39.977,16400.0
2007-02-16 14:25:00,57.96,57.99,57.96,57.99,9900.0,39.977,39.9977,39.977,39.9977,9900.0
2007-02-16 14:30:00,57.99,58.01,57.98,58.01,21300.0,39.9977,40.0115,39.9908,40.0115,21300.0
2007-02-16 14:35:00,58.0,58.02,57.97,57.98,17500.0,40.0046,40.0184,39.9839,39.9908,17500.0
2007-02-16 14:40:00,57.98,58.0,57.98,58.0,7900.0,39.9908,40.0046,39.9908,40.0046,7900.0
2007-02-16 14:45:00,57.99,58.0,57.93,57.93,19600.0,39.9977,40.0046,39.9563,39.9563,19600.0
2007-02-16 14:50:00,57.94,57.95,57.93,57.95,17300.0,39.9632,39.9701,39.9563,39.9701,17300.0
2007-02-16 14:55:00,57.94,57.94,57.9,57.93,12900.0,39.9632,39.9632,39.9356,39.9563,12900.0
2007-02-16 15:00:00,57.92,57.96,57.91,57.93,39900.0,39.9494,39.977,39.9425,39.9563,39900.0
2007-02-16 15:05:00,57.93,57.94,57.91,57.92,12600.0,39.9563,39.9632,39.9425,39.9494,12600.0
2007-02-16 15:10:00,57.93,57.94,57.91,57.94,23600.0,39.9563,39.9632,39.9425,39.9632,23600.0
2007-02-16 15:15:00,57.93,57.96,57.93,57.94,65300.0,39.9563,39.977,39.9563,39.9632,65300.0
2007-02-16 15:20:00,57.94,57.99,57.93,57.94,56300.0,39.9632,39.9977,39.9563,39.9632,56300.0
2007-02-16 15:25:00,57.94,57.94,57.9,57.92,52700.0,39.9632,39.9632,39.9356,39.9494,52700.0
2007-02-16 15:30:00,57.92,57.95,57.89,57.92,51600.0,39.9494,39.9701,39.9287,39.9494,51600.0
2007-02-16 15:35:00,57.92,57.92,57.88,57.89,31900.0,39.9494,39.9494,39.9218,39.9287,31900.0
2007-02-16 15:40:00,57.88,57.92,57.82,57.83,81000.0,39.9218,39.9494,39.8804,39.8873,81000.0
2007-02-16 15:45:00,57.85,57.87,57.79,57.83,109300.0,39.9011,39.9149,39.8598,39.8873,109300.0
2007-02-16 15:50:00,57.83,57.83,57.72,57.82,251400.0,39.8873,39.8873,39.8115,39.8804,251400.0
2007-02-16 15:55:00,57.82,57.84,57.77,57.77,124300.0,39.8804,39.8942,39.846,39.846,124300.0
2007-02-20 09:30:00,57.97,58.06,57.84,57.96,169400.0,39.9839,40.046,39.8942,39.977,169400.0
2007-02-20 09:35:00,58.0,58.06,57.98,58.02,28900.0,40.0046,40.046,39.9908,40.0184,28900.0
2007-02-20 09:40:00,58.0,58.04,57.92,58.0,32900.0,40.0046,40.0322,39.9494,40.0046,32900.0
2007-02-20 09:45:00,57.99,58.08,57.95,58.0,31600.0,39.9977,40.0598,39.9701,40.0046,31600.0
2007-02-20 09:50:00,58.01,58.03,57.88,57.88,63100.0,40.0115,40.0253,39.9218,39.9218,63100.0
2007-02-20 09:55:00,57.88,57.89,57.81,57.86,30800.0,39.9218,39.9287,39.8735,39.908,30800.0
2007-02-20 10:00:00,57.86,57.87,57.7,57.7,73300.0,39.908,39.9149,39.7977,39.7977,73300.0
2007-02-20 10:05:00,57.71,57.76,57.6,57.75,46000.0,39.8046,39.8391,39.7287,39.8322,46000.0
2007-02-20 10:10:00,57.74,57.74,57.69,57.7,19000.0,39.8253,39.8253,39.7908,39.7977,19000.0
2007-02-20 10:15:00,57.72,57.82,57.7,57.78,32100.0,39.8115,39.8804,39.7977,39.8529,32100.0
2007-02-20 10:20:00,57.77,57.78,57.69,57.73,14200.0,39.846,39.8529,39.7908,39.8184,14200.0
2007-02-20 10:25:00,57.73,57.85,57.69,57.85,28400.0,39.8184,39.9011,39.7908,39.9011,28400.0
2007-02-20 10:30:00,57.85,57.9,57.8,57.85,53300.0,39.9011,39.9356,39.8666,39.9011,53300.0
2007-02-20 10:35:00,57.86,57.91,57.85,57.87,31200.0,39.908,39.9425,39.9011,39.9149,31200.0
2007-02-20 10:40:00,57.88,57.89,57.74,57.85,39600.0,39.9218,39.9287,39.8253,39.9011,39600.0
2007-02-20 10:45:00,57.85,57.99,57.85,57.95,34600.0,39.9011,39.9977,39.9011,39.9701,34600.0
2007-02-20 10:50:00,57.95,58.04,57.89,58.0,42200.0,39.9701,40.0322,39.9287,40.0046,42200.0
2007-02-20 10:55:00,57.99,58.08,57.99,58.06,28700.0,39.9977,40.0598,39.9977,40.046,28700.0
2007-02-20 11:00:00,58.05,58.18,58.05,58.18,50500.0,40.0391,40.1287,40.0391,40.1287,50500.0
2007-02-20 11:05:00,58.19,58.44,58.19,58.35,71300.0,40.1356,40.3081,40.1356,40.246,71300.0
2007-02-20 11:10:00,58.34,58.34,58.21,58.31,49800.0,40.2391,40.2391,40.1494,40.2184,49800.0
2007-02-20 11:15:00,58.31,58.58,58.31,58.56,73000.0,40.2184,40.4046,40.2184,40.3908,73000.0
2007-02-20 11:20:00,58.56,58.58,58.39,58.39,76700.0,40.3908,40.4046,40.2736,40.2736,76700.0
2007-02-20 11:25:00,58.4,58.6,58.35,58.6,97100.0,40.2805,40.4184,40.246,40.4184,97100.0
2007-02-20 11:30:00,58.6,58.63,58.58,58.6,35700.0,40.4184,40.4391,40.4046,40.4184,35700.0
2007-02-20 11:35:00,58.6,58.7,58.56,58.6,27300.0,40.4184,40.4874,40.3908,40.4184,27300.0
2007-02-20 11:40:00,58.58,58.64,58.5,58.5,33100.0,40.4046,40.446,40.3495,40.3495,33100.0
2007-02-20 11:45:00,58.49,58.68,58.47,58.66,14700.0,40.3426,40.4736,40.3288,40.4598,14700.0
2007-02-20 11:50:00,58.67,58.67,58.54,58.54,17200.0,40.4667,40.4667,40.3771,40.3771,17200.0
2007-02-20 11:55:00,58.52,58.6,58.47,58.47,25900.0,40.3633,40.4184,40.3288,40.3288,25900.0
2007-02-20 12:00:00,58.47,58.47,58.38,58.41,26400.0,40.3288,40.3288,40.2667,40.2874,26400.0
2007-02-20 12:05:00,58.42,58.45,58.4,58.4,12200.0,40.2943,40.315,40.2805,40.2805,12200.0
2007-02-20 12:10:00,58.4,58.43,58.38,58.38,14900.0,40.2805,40.3012,40.2667,40.2667,14900.0
2007-02-20 12:15:00,58.39,58.4,58.34,58.34,21300.0,40.2736,40.2805,40.2391,40.2391,21300.0
2007-02-20 12:20:00,58.35,58.43,58.33,58.33,13000.0,40.246,40.3012,40.2322,40.2322,13000.0
2007-02-20 12:25:00,58.32,58.38,58.27,58.38,19600.0,40.2253,40.2667,40.1908,40.2667,19600.0
2007-02-20 12:30:00,58.39,58.46,58.36,58.39,37900.0,40.2736,40.3219,40.2529,40.2736,37900.0
2007-02-20 12:35:00,58.39,58.4,58.33,58.39,44300.0,40.2736,40.2805,40.2322,40.2736,44300.0
2007-02-20 12:40:00,58.39,58.43,58.38,58.42,15300.0,40.2736,40.3012,40.2667,40.2943,15300.0
2007-02-20 12:45:00,58.42,58.43,58.4,58.41,12300.0,40.2943,40.3012,40.2805,40.2874,12300.0
2007-02-20 12:50:00,58.41,58.42,58.4,58.41,10000.0,40.2874,40.2943,40.2805,40.2874,10000.0
2007-02-20 12:55:00,58.41,58.45,58.4,58.44,13200.0,40.2874,40.315,40.2805,40.3081,13200.0
2007-02-20 13:00:00,58.45,58.48,58.44,58.47,16000.0,40.315,40.3357,40.3081,40.3288,16000.0
2007-02-20 13:05:00,58.46,58.56,58.46,58.5,55800.0,40.3219,40.3908,40.3219,40.3495,55800.0
2007-02-20 13:10:00,58.5,58.54,58.47,58.47,57100.0,40.3495,40.3771,40.3288,40.3288,57100.0
2007-02-20 13:15:00,58.49,58.5,58.45,58.45,22800.0,40.3426,40.3495,40.315,40.315,22800.0
2007-02-20 13:20:00,58.46,58.47,58.45,58.47,14200.0,40.3219,40.3288,40.315,40.3288,14200.0
2007-02-20 13:25:00,58.45,58.5,58.45,58.46,24400.0,40.315,40.3495,40.315,40.3219,24400.0
2007-02-20 13:30:00,58.45,58.49,58.4,58.41,25400.0,40.315,40.3426,40.2805,40.2874,25400.0
2007-02-20 13:35:00,58.39,58.45,58.38,58.41,13900.0,40.2736,40.315,40.2667,40.2874,13900.0
2007-02-20 13:40:00,58.41,58.43,58.41,58.42,9200.0,40.2874,40.3012,40.2874,40.2943,9200.0
2007-02-20 13:45:00,58.43,58.49,58.41,58.46,32800.0,40.3012,40.3426,40.2874,40.3219,32800.0
2007-02-20 13:50:00,58.47,58.53,58.45,58.53,25100.0,40.3288,40.3702,40.315,40.3702,25100.0
2007-02-20 13:55:00,58.52,58.55,58.48,58.55,21100.0,40.3633,40.3839,40.3357,40.3839,21100.0
2007-02-20 14:00:00,58.55,58.55,58.5,58.5,19700.0,40.3839,40.3839,40.3495,40.3495,19700.0
2007-02-20 14:05:00,58.5,58.51,58.38,58.41,16300.0,40.3495,40.3564,40.2667,40.2874,16300.0
2007-02-20 14:10:00,58.41,58.5,58.41,58.45,10100.0,40.2874,40.3495,40.2874,40.315,10100.0
2007-02-20 14:15:00,58.46,58.55,58.43,58.45,56000.0,40.3219,40.3839,40.3012,40.315,56000.0
2007-02-20 14:20:00,58.43,58.44,58.3,58.35,41300.0,40.3012,40.3081,40.2115,40.246,41300.0
2007-02-20 14:25:00,58.33,58.4,58.33,58.4,24200.0,40.2322,40.2805,40.2322,40.2805,24200.0
2007-02-20 14:30:00,58.41,58.43,58.32,58.35,76100.0,40.2874,40.3012,40.2253,40.246,76100.0
2007-02-20 14:35:00,58.36,58.36,58.24,58.24,45700.0,40.2529,40.2529,40.1701,40.1701,45700.0
2007-02-20 14:40:00,58.24,58.31,58.16,58.31,80100.0,40.1701,40.2184,40.115,40.2184,80100.0
2007-02-20 14:45:00,58.31,58.37,58.28,58.32,23500.0,40.2184,40.2598,40.1977,40.2253,23500.0
2007-02-20 14:50:00,58.32,58.33,58.25,58.27,20500.0,40.2253,40.2322,40.177,40.1908,20500.0
2007-02-20 14:55:00,58.28,58.36,58.28,58.33,24200.0,40.1977,40.2529,40.1977,40.2322,24200.0
2007-02-20 15:00:00,58.33,58.33,58.29,58.29,29900.0,40.2322,40.2322,40.2046,40.2046,29900.0
2007-02-20 15:05:00,58.3,58.36,58.28,58.29,20800.0,40.2115,40.2529,40.1977,40.2046,20800.0
2007-02-20 15:10:00,58.29,58.3,58.25,58.25,28200.0,40.2046,40.2115,40.177,40.177,28200.0
2007-02-20 15:15:00,58.25,58.29,58.24,58.28,35500.0,40.177,40.2046,40.1701,40.1977,35500.0
2007-02-20 15:20:00,58.27,58.27,58.24,58.25,21600.0,40.1908,40.1908,40.1701,40.177,21600.0
2007-02-20 15:25:00,58.24,58.32,58.24,58.29,10800.0,40.1701,40.2253,40.1701,40.2046,10800.0
2007-02-20 15:30:00,58.28,58.32,58.26,58.29,27100.0,40.1977,40.2253,40.1839,40.2046,27100.0
2007-02-20 15:35:00,58.29,58.33,58.28,58.33,16000.0,40.2046,40.2322,40.1977,40.2322,16000.0
2007-02-20 15:40:00,58.33,58.43,58.31,58.41,32100.0,40.2322,40.3012,40.2184,40.2874,32100.0
2007-02-20 15:45:00,58.41,58.41,58.32,58.35,31000.0,40.2874,40.2874,40.2253,40.246,31000.0
2007-02-20 15:50:00,58.36,58.38,58.26,58.28,530200.0,40.2529,40.2667,40.1839,40.1977,530200.0
2007-02-20 15:55:00,58.28,58.37,58.23,58.28,94900.0,40.1977,40.2598,40.1632,40.1977,94900.0
2007-02-21 09:30:00,58.09,58.28,57.93,58.17,64100.0,40.0667,40.1977,39.9563,40.1219,64100.0
2007-02-21 09:35:00,58.18,58.21,58.0,58.15,19900.0,40.1287,40.1494,40.0046,40.1081,19900.0
2007-02-21 09:40:00,58.18,58.19,58.1,58.13,31000.0,40.1287,40.1356,40.0736,40.0943,31000.0
2007-02-21 09:45:00,58.13,58.15,58.08,58.08,28600.0,40.0943,40.1081,40.0598,40.0598,28600.0
2007-02-21 09:50:00,58.1,58.14,57.94,58.01,36700.0,40.0736,40.1012,39.9632,40.0115,36700.0
2007-02-21 09:55:00,58.03,58.07,57.96,58.02,25900.0,40.0253,40.0529,39.977,40.0184,25900.0
2007-02-21 10:00:00,58.02,58.09,58.0,58.07,20600.0,40.0184,40.0667,40.0046,40.0529,20600.0
2007-02-21 10:05:00,58.07,58.07,57.99,58.01,22800.0,40.0529,40.0529,39.9977,40.0115,22800.0
2007-02-21 10:10:00,57.99,58.07,57.98,58.04,20500.0,39.9977,40.0529,39.9908,40.0322,20500.0
2007-02-21 10:15:00,58.06,58.08,58.01,58.07,20100.0,40.046,40.0598,40.0115,40.0529,20100.0
2007-02-21 10:20:00,58.06,58.06,57.99,58.02,14900.0,40.046,40.046,39.9977,40.0184,14900.0
2007-02-21 10:25:00,58.0,58.15,58.0,58.15,14000.0,40.0046,40.1081,40.0046,40.1081,14000.0
2007-02-21 10:30:00,58.16,58.16,58.1,58.14,20000.0,40.115,40.115,40.0736,40.1012,20000.0
2007-02-21 10:35:00,58.13,58.22,58.05,58.05,26100.0,40.0943,40.1563,40.0391,40.0391,26100.0
2007-02-21 10:40:00,58.07,58.14,58.05,58.13,29500.0,40.0529,40.1012,40.0391,40.0943,29500.0
2007-02-21 10:45:00,58.13,58.2,58.1,58.15,20300.0,40.0943,40.1425,40.0736,40.1081,20300.0
2007-02-21 10:50:00,58.15,58.16,58.1,58.1,32100.0,40.1081,40.115,40.0736,40.0736,32100.0
2007-02-21 10:55:00,58.11,58.23,58.11,58.17,49500.0,40.0805,40.1632,40.0805,40.1219,49500.0
2007-02-21 11:00:00,58.19,58.2,58.14,58.15,20300.0,40.1356,40.1425,40.1012,40.1081,20300.0
2007-02-21 11:05:00,58.15,58.18,58.11,58.11,13000.0,40.1081,40.1287,40.0805,40.0805,13000.0
2007-02-21 11:10:00,58.11,58.27,58.1,58.17,35800.0,40.0805,40.1908,40.0736,40.1219,35800.0
2007-02-21 11:15:00,58.18,58.25,58.15,58.16,10500.0,40.1287,40.177,40.1081,40.115,10500.0
2007-02-21 11:20:00,58.15,58.16,58.08,58.09,20500.0,40.1081,40.115,40.0598,40.0667,20500.0
2007-02-21 11:25:00,58.08,58.08,58.0,58.01,16600.0,40.0598,40.0598,40.0046,40.0115,16600.0
2007-02-21 11:30:00,58.0,58.15,58.0,58.12,17800.0,40.0046,40.1081,40.0046,40.0874,17800.0
2007-02-21 11:35:00,58.11,58.11,58.08,58.11,8200.0,40.0805,40.0805,40.0598,40.0805,8200.0
2007-02-21 11:40:00,58.1,58.11,58.0,58.01,21400.0,40.0736,40.0805,40.0046,40.0115,21400.0
2007-02-21 11:45:00,58.01,58.08,57.92,58.08,31500.0,40.0115,40.0598,39.9494,40.0598,31500.0
2007-02-21 11:50:00,58.08,58.08,58.04,58.05,22900.0,40.0598,40.0598,40.0322,40.0391,22900.0
2007-02-21 11:55:00,58.05,58.11,58.05,58.05,59400.0,40.0391,40.0805,40.0391,40.0391,59400.0
2007-02-21 12:00:00,58.05,58.09,58.03,58.04,26200.0,40.0391,40.0667,40.0253,40.0322,26200.0
2007-02-21 12:05:00,58.05,58.09,58.04,58.04,12100.0,40.0391,40.0667,40.0322,40.0322,12100.0
2007-02-21 12:10:00,58.05,58.05,58.0,58.04,13600.0,40.0391,40.0391,40.0046,40.0322,13600.0
2007-02-21 12:15:00,58.04,58.09,58.03,58.07,24100.0,40.0322,40.0667,40.0253,40.0529,24100.0
2007-02-21 12:20:00,58.07,58.18,58.07,58.16,14300.0,40.0529,40.1287,40.0529,40.115,14300.0
2007-02-21 12:25:00,58.16,58.23,58.13,58.14,32500.0,40.115,40.1632,40.0943,40.1012,32500.0
2007-02-21 12:30:00,58.14,58.16,58.06,58.06,15800.0,40.1012,40.115,40.046,40.046,15800.0
2007-02-21 12:35:00,58.05,58.05,57.98,58.0,13000.0,40.0391,40.0391,39.9908,40.0046,13000.0
2007-02-21 12:40:00,57.99,58.01,57.96,58.0,11600.0,39.9977,40.0115,39.977,40.0046,11600.0
2007-02-21 12:45:00,57.99,58.01,57.99,58.0,2200.0,39.9977,40.0115,39.9977,40.0046,2200.0
2007-02-21 12:50:00,58.0,58.07,58.0,58.0,37100.0,40.0046,40.0529,40.0046,40.0046,37100.0
2007-02-21 12:55:00,58.0,58.06,58.0,58.0,16200.0,40.0046,40.046,40.0046,40.0046,16200.0
2007-02-21 13:00:00,58.01,58.08,58.0,58.04,20500.0,40.0115,40.0598,40.0046,40.0322,20500.0
2007-02-21 13:05:00,58.06,58.06,58.02,58.04,4300.0,40.046,40.046,40.0184,40.0322,4300.0
2007-02-21 13:10:00,58.04,58.04,57.98,58.0,8300.0,40.0322,40.0322,39.9908,40.0046,8300.0
2007-02-21 13:15:00,58.0,58.01,57.99,57.99,3800.0,40.0046,40.0115,39.9977,39.9977,3800.0
2007-02-21 13:20:00,57.99,58.01,57.98,57.99,13700.0,39.9977,40.0115,39.9908,39.9977,13700.0
2007-02-21 13:25:00,58.0,58.06,58.0,58.05,7700.0,40.0046,40.046,40.0046,40.0391,7700.0
2007-02-21 13:30:00,58.03,58.03,58.0,58.0,11100.0,40.0253,40.0253,40.0046,40.0046,11100.0
2007-02-21 13:35:00,58.01,58.05,58.0,58.01,7700.0,40.0115,40.0391,40.0046,40.0115,7700.0
2007-02-21 13:40:00,58.01,58.01,57.93,57.94,11700.0,40.0115,40.0115,39.9563,39.9632,11700.0
2007-02-21 13:45:00,57.95,57.97,57.85,57.88,36700.0,39.9701,39.9839,39.9011,39.9218,36700.0
2007-02-21 13:50:00,57.89,57.97,57.88,57.94,15400.0,39.9287,39.9839,39.9218,39.9632,15400.0
2007-02-21 13:55:00,57.94,57.97,57.87,57.94,17200.0,39.9632,39.9839,39.9149,39.9632,17200.0
2007-02-21 14:00:00,57.93,57.93,57.82,57.92,32000.0,39.9563,39.9563,39.8804,39.9494,32000.0
2007-02-21 14:05:00,57.92,58.06,57.89,57.96,25200.0,39.9494,40.046,39.9287,39.977,25200.0
2007-02-21 14:10:00,57.96,58.05,57.94,58.0,10900.0,39.977,40.0391,39.9632,40.0046,10900.0
2007-02-21 14:15:00,58.01,58.1,58.0,58.05,26500.0,40.0115,40.0736,40.0046,40.0391,26500.0
2007-02-21 14:20:00,58.05,58.13,58.05,58.12,10400.0,40.0391,40.0943,40.0391,40.0874,10400.0
2007-02-21 14:25:00,58.13,58.17,58.05,58.13,14100.0,40.0943,40.1219,40.0391,40.0943,14100.0
2007-02-21 14:30:00,58.14,58.17,58.05,58.07,14400.0,40.1012,40.1219,40.0391,40.0529,14400.0
2007-02-21 14:35:00,58.06,58.08,58.0,58.01,18800.0,40.046,40.0598,40.0046,40.0115,18800.0
2007-02-21 14:40:00,58.0,58.06,57.95,58.04,17500.0,40.0046,40.046,39.9701,40.0322,17500.0
2007-02-21 14:45:00,58.04,58.07,57.99,58.0,5800.0,40.0322,40.0529,39.9977,40.0046,5800.0
2007-02-21 14:50:00,57.99,58.04,57.98,58.01,11900.0,39.9977,40.0322,39.9908,40.0115,11900.0
2007-02-21 14:55:00,58.0,58.04,57.98,57.99,14900.0,40.0046,40.0322,39.9908,39.9977,14900.0
2007-02-21 15:00:00,57.99,58.1,57.97,58.08,33300.0,39.9977,40.0736,39.9839,40.0598,33300.0
2007-02-21 15:05:00,58.08,58.09,58.02,58.02,16200.0,40.0598,40.0667,40.0184,40.0184,16200.0
2007-02-21 15:10:00,58.03,58.05,57.98,58.02,16000.0,40.0253,40.0391,39.9908,40.0184,16000.0
2007-02-21 15:15:00,58.02,58.05,58.02,58.04,16900.0,40.0184,40.0391,40.0184,40.0322,16900.0
2007-02-21 15:20:00,58.03,58.09,58.01,58.04,11400.0,40.0253,40.0667,40.0115,40.0322,11400.0
2007-02-21 15:25:00,58.05,58.05,57.99,58.02,14500.0,40.0391,40.0391,39.9977,40.0184,14500.0
2007-02-21 15:30:00,58.01,58.09,58.0,58.06,21900.0,40.0115,40.0667,40.0046,40.046,21900.0
2007-02-21 15:35:00,58.05,58.15,58.05,58.09,19000.0,40.0391,40.1081,40.0391,40.0667,19000.0
2007-02-21 15:40:00,58.1,58.14,58.06,58.1,23900.0,40.0736,40.1012,40.046,40.0736,23900.0
2007-02-21 15:45:00,58.1,58.14,58.09,58.1,21500.0,40.0736,40.1012,40.0667,40.0736,21500.0
2007-02-21 15:50:00,58.11,58.16,58.11,58.12,31800.0,40.0805,40.115,40.0805,40.0874,31800.0
2007-02-21 15:55:00,58.12,58.17,58.12,58.17,54200.0,40.0874,40.1219,40.0874,40.1219,54200.0
2007-02-22 09:30:00,58.34,58.34,57.68,57.7,79000.0,40.2391,40.2391,39.7839,39.7977,79000.0
2007-02-22 09:35:00,57.67,57.7,57.59,57.6,41200.0,39.777,39.7977,39.7218,39.7287,41200.0
2007-02-22 09:40:00,57.6,57.8,57.55,57.76,35500.0,39.7287,39.8666,39.6942,39.8391,35500.0
2007-02-22 09:45:00,57.76,57.94,57.74,57.92,23800.0,39.8391,39.9632,39.8253,39.9494,23800.0
2007-02-22 09:50:00,57.91,58.21,57.89,58.08,39400.0,39.9425,40.1494,39.9287,40.0598,39400.0
2007-02-22 09:55:00,58.11,58.12,57.98,58.0,18700.0,40.0805,40.0874,39.9908,40.0046,18700.0
2007-02-22 10:00:00,58.01,58.12,57.99,58.06,22000.0,40.0115,40.0874,39.9977,40.046,22000.0
2007-02-22 10:05:00,58.06,58.12,57.95,58.07,36800.0,40.046,40.0874,39.9701,40.0529,36800.0
2007-02-22 10:10:00,58.05,58.05,57.94,57.98,27500.0,40.0391,40.0391,39.9632,39.9908,27500.0
2007-02-22 10:15:00,57.97,58.01,57.87,57.89,120800.0,39.9839,40.0115,39.9149,39.9287,120800.0
2007-02-22 10:20:00,57.88,57.92,57.82,57.87,122300.0,39.9218,39.9494,39.8804,39.9149,122300.0
2007-02-22 10:25:00,57.86,57.89,57.61,57.77,111100.0,39.908,39.9287,39.7356,39.846,111100.0
2007-02-22 10:30:00,57.75,57.79,57.62,57.64,60400.0,39.8322,39.8598,39.7425,39.7563,60400.0
2007-02-22 10:35:00,57.63,57.74,57.62,57.71,75300.0,39.7494,39.8253,39.7425,39.8046,75300.0
2007-02-22 10:40:00,57.72,57.83,57.69,57.81,29900.0,39.8115,39.8873,39.7908,39.8735,29900.0
2007-02-22 10:45:00,57.82,57.83,57.75,57.75,52700.0,39.8804,39.8873,39.8322,39.8322,52700.0
2007-02-22 10:50:00,57.75,57.82,57.75,57.82,13700.0,39.8322,39.8804,39.8322,39.8804,13700.0
2007-02-22 10:55:00,57.81,57.91,57.81,57.88,9400.0,39.8735,39.9425,39.8735,39.9218,9400.0
2007-02-22 11:00:00,57.88,57.88,57.75,57.75,21900.0,39.9218,39.9218,39.8322,39.8322,21900.0
2007-02-22 11:05:00,57.75,57.81,57.71,57.78,32100.0,39.8322,39.8735,39.8046,39.8529,32100.0
2007-02-22 11:10:00,57.8,57.81,57.73,57.75,26800.0,39.8666,39.8735,39.8184,39.8322,26800.0
2007-02-22 11:15:00,57.77,57.78,57.61,57.62,43500.0,39.846,39.8529,39.7356,39.7425,43500.0
2007-02-22 11:20:00,57.61,57.69,57.56,57.66,37200.0,39.7356,39.7908,39.7011,39.7701,37200.0
2007-02-22 11:25:00,57.67,57.76,57.63,57.76,21800.0,39.777,39.8391,39.7494,39.8391,21800.0
2007-02-22 11:30:00,57.76,57.76,57.59,57.6,27500.0,39.8391,39.8391,39.7218,39.7287,27500.0
2007-02-22 11:35:00,57.61,57.67,57.55,57.6,47100.0,39.7356,39.777,39.6942,39.7287,47100.0
2007-02-22 11:40:00,57.62,57.74,57.62,57.74,12300.0,39.7425,39.8253,39.7425,39.8253,12300.0
2007-02-22 11:45:00,57.74,57.78,57.65,57.69,24700.0,39.8253,39.8529,39.7632,39.7908,24700.0
2007-02-22 11:50:00,57.7,57.9,57.7,57.88,20400.0,39.7977,39.9356,39.7977,39.9218,20400.0
2007-02-22 11:55:00,57.86,57.86,57.76,57.85,13000.0,39.908,39.908,39.8391,39.9011,13000.0
2007-02-22 12:00:00,57.85,57.92,57.81,57.87,13000.0,39.9011,39.9494,39.8735,39.9149,13000.0
2007-02-22 12:05:00,57.84,57.9,57.78,57.83,14400.0,39.8942,39.9356,39.8529,39.8873,14400.0
2007-02-22 12:10:00,57.83,57.83,57.71,57.78,23900.0,39.8873,39.8873,39.8046,39.8529,23900.0
2007-02-22 12:15:00,57.76,57.81,57.75,57.78,12300.0,39.8391,39.8735,39.8322,39.8529,12300.0
2007-02-22 12:20:00,57.77,57.79,57.75,57.75,10400.0,39.846,39.8598,39.8322,39.8322,10400.0
2007-02-22 12:25:00,57.76,57.84,57.75,57.82,11500.0,39.8391,39.8942,39.8322,39.8804,11500.0
2007-02-22 12:30:00,57.81,57.86,57.75,57.77,24400.0,39.8735,39.908,39.8322,39.846,24400.0
2007-02-22 12:35:00,57.76,57.81,57.75,57.75,13200.0,39.8391,39.8735,39.8322,39.8322,13200.0
2007-02-22 12:40:00,57.75,57.79,57.75,57.76,16700.0,39.8322,39.8598,39.8322,39.8391,16700.0
2007-02-22 12:45:00,57.76,57.82,57.73,57.82,9100.0,39.8391,39.8804,39.8184,39.8804,9100.0
2007-02-22 12:50:00,57.82,57.83,57.76,57.79,10300.0,39.8804,39.8873,39.8391,39.8598,10300.0
2007-02-22 12:55:00,57.79,57.81,57.74,57.81,4900.0,39.8598,39.8735,39.8253,39.8735,4900.0
2007-02-22 13:00:00,57.82,57.82,57.78,57.82,6600.0,39.8804,39.8804,39.8529,39.8804,6600.0
2007-02-22 13:05:00,57.81,57.81,57.76,57.77,10500.0,39.8735,39.8735,39.8391,39.846,10500.0
2007-02-22 13:10:00,57.77,57.78,57.75,57.76,3800.0,39.846,39.8529,39.8322,39.8391,3800.0
2007-02-22 13:15:00,57.75,57.8,57.75,57.76,6600.0,39.8322,39.8666,39.8322,39.8391,6600.0
2007-02-22 13:20:00,57.77,57.94,57.75,57.91,22800.0,39.846,39.9632,39.8322,39.9425,22800.0
2007-02-22 13:25:00,57.93,57.96,57.86,57.88,6100.0,39.9563,39.977,39.908,39.9218,6100.0
2007-02-22 13:30:00,57.87,57.94,57.84,57.88,18200.0,39.9149,39.9632,39.8942,39.9218,18200.0
2007-02-22 13:35:00,57.88,57.91,57.87,57.87,2800.0,39.9218,39.9425,39.9149,39.9149,2800.0
2007-02-22 13:40:00,57.87,57.88,57.81,57.81,7900.0,39.9149,39.9218,39.8735,39.8735,7900.0
2007-02-22 13:45:00,57.85,57.91,57.83,57.91,12000.0,39.9011,39.9425,39.8873,39.9425,12000.0
2007-02-22 13:50:00,57.9,57.96,57.88,57.93,12300.0,39.9356,39.977,39.9218,39.9563,12300.0
2007-02-22 13:55:00,57.93,57.93,57.87,57.87,6100.0,39.9563,39.9563,39.9149,39.9149,6100.0
2007-02-22 14:00:00,57.88,57.91,57.8,57.91,30600.0,39.9218,39.9425,39.8666,39.9425,30600.0
2007-02-22 14:05:00,57.92,57.95,57.88,57.89,10400.0,39.9494,39.9701,39.9218,39.9287,10400.0
2007-02-22 14:10:00,57.87,57.96,57.87,57.88,10200.0,39.9149,39.977,39.9149,39.9218,10200.0
2007-02-22 14:15:00,57.89,57.91,57.87,57.9,5300.0,39.9287,39.9425,39.9149,39.9356,5300.0
2007-02-22 14:20:00,57.88,57.94,57.86,57.94,5300.0,39.9218,39.9632,39.908,39.9632,5300.0
2007-02-22 14:25:00,57.94,57.95,57.85,57.86,13900.0,39.9632,39.9701,39.9011,39.908,13900.0
2007-02-22 14:30:00,57.86,57.86,57.75,57.76,17600.0,39.908,39.908,39.8322,39.8391,17600.0
2007-02-22 14:35:00,57.76,57.87,57.75,57.87,14400.0,39.8391,39.9149,39.8322,39.9149,14400.0
2007-02-22 14:40:00,57.88,57.89,57.78,57.78,16500.0,39.9218,39.9287,39.8529,39.8529,16500.0
2007-02-22 14:45:00,57.77,57.82,57.74,57.82,5200.0,39.846,39.8804,39.8253,39.8804,5200.0
2007-02-22 14:50:00,57.8,57.83,57.78,57.78,6500.0,39.8666,39.8873,39.8529,39.8529,6500.0
2007-02-22 14:55:00,57.77,57.77,57.73,57.73,7700.0,39.846,39.846,39.8184,39.8184,7700.0
2007-02-22 15:00:00,57.73,57.77,57.72,57.77,8700.0,39.8184,39.846,39.8115,39.846,8700.0
2007-02-22 15:05:00,57.78,57.84,57.77,57.8,8100.0,39.8529,39.8942,39.846,39.8666,8100.0
2007-02-22 15:10:00,57.81,57.82,57.79,57.8,5000.0,39.8735,39.8804,39.8598,39.8666,5000.0
2007-02-22 15:15:00,57.81,57.85,57.8,57.84,16600.0,39.8735,39.9011,39.8666,39.8942,16600.0
2007-02-22 15:20:00,57.85,57.87,57.83,57.85,5200.0,39.9011,39.9149,39.8873,39.9011,5200.0
2007-02-22 15:25:00,57.84,57.91,57.84,57.88,10300.0,39.8942,39.9425,39.8942,39.9218,10300.0
2007-02-22 15:30:00,57.86,57.99,57.86,57.95,22700.0,39.908,39.9977,39.908,39.9701,22700.0
2007-02-22 15:35:00,57.96,57.96,57.86,57.9,7900.0,39.977,39.977,39.908,39.9356,7900.0
2007-02-22 15:40:00,57.9,57.9,57.84,57.87,8200.0,39.9356,39.9356,39.8942,39.9149,8200.0
2007-02-22 15:45:00,57.88,58.01,57.88,58.0,30500.0,39.9218,40.0115,39.9218,40.0046,30500.0
2007-02-22 15:50:00,58.01,58.09,58.01,58.06,56500.0,40.0115,40.0667,40.0115,40.046,56500.0
2007-02-22 15:55:00,58.06,58.1,58.04,58.09,53600.0,40.046,40.0736,40.0322,40.0667,53600.0
2007-02-23 09:30:00,58.09,58.19,57.84,58.05,84400.0,40.0667,40.1356,39.8942,40.0391,84400.0
2007-02-23 09:35:00,58.05,58.06,57.93,57.97,42200.0,40.0391,40.046,39.9563,39.9839,42200.0
2007-02-23 09:40:00,57.97,57.97,57.65,57.71,33300.0,39.9839,39.9839,39.7632,39.8046,33300.0
2007-02-23 09:45:00,57.71,57.72,57.61,57.66,22500.0,39.8046,39.8115,39.7356,39.7701,22500.0
2007-02-23 09:50:00,57.62,57.67,57.56,57.6,40500.0,39.7425,39.777,39.7011,39.7287,40500.0
2007-02-23 09:55:00,57.58,57.61,57.52,57.6,35100.0,39.7149,39.7356,39.6735,39.7287,35100.0
2007-02-23 10:00:00,57.59,57.61,57.48,57.49,92700.0,39.7218,39.7356,39.6459,39.6528,92700.0
2007-02-23 10:05:00,57.49,57.51,57.37,57.42,53400.0,39.6528,39.6666,39.5701,39.6045,53400.0
2007-02-23 10:10:00,57.4,57.42,57.3,57.36,58700.0,39.5908,39.6045,39.5218,39.5632,58700.0
2007-02-23 10:15:00,57.36,57.46,57.32,57.4,27600.0,39.5632,39.6321,39.5356,39.5908,27600.0
2007-02-23 10:20:00,57.4,57.52,57.3,57.49,72000.0,39.5908,39.6735,39.5218,39.6528,72000.0
2007-02-23 10:25:00,57.5,57.53,57.41,57.49,66400.0,39.6597,39.6804,39.5977,39.6528,66400.0
2007-02-23 10:30:00,57.49,57.56,57.45,57.54,98900.0,39.6528,39.7011,39.6252,39.6873,98900.0
2007-02-23 10:35:00,57.54,57.56,57.5,57.52,28800.0,39.6873,39.7011,39.6597,39.6735,28800.0
2007-02-23 10:40:00,57.52,57.54,57.47,57.48,54800.0,39.6735,39.6873,39.639,39.6459,54800.0
2007-02-23 10:45:00,57.44,57.44,57.32,57.4,24200.0,39.6183,39.6183,39.5356,39.5908,24200.0
2007-02-23 10:50:00,57.4,57.44,57.38,57.39,17700.0,39.5908,39.6183,39.577,39.5839,17700.0
2007-02-23 10:55:00,57.39,57.44,57.37,57.38,7900.0,39.5839,39.6183,39.5701,39.577,7900.0
2007-02-23 11:00:00,57.39,57.49,57.39,57.45,4800.0,39.5839,39.6528,39.5839,39.6252,4800.0
2007-02-23 11:05:00,57.47,57.47,57.4,57.44,7200.0,39.639,39.639,39.5908,39.6183,7200.0
2007-02-23 11:10:00,57.45,57.5,57.41,57.47,19500.0,39.6252,39.6597,39.5977,39.639,19500.0
2007-02-23 11:15:00,57.46,57.57,57.44,57.51,20800.0,39.6321,39.708,39.6183,39.6666,20800.0
2007-02-23 11:20:00,57.51,57.51,57.39,57.39,12000.0,39.6666,39.6666,39.5839,39.5839,12000.0
2007-02-23 11:25:00,57.39,57.41,57.36,57.39,8500.0,39.5839,39.5977,39.5632,39.5839,8500.0
2007-02-23 11:30:00,57.38,57.41,57.36,57.4,13700.0,39.577,39.5977,39.5632,39.5908,13700.0
2007-02-23 11:35:00,57.41,57.54,57.4,57.47,26200.0,39.5977,39.6873,39.5908,39.639,26200.0
2007-02-23 11:40:00,57.48,57.48,57.43,57.43,11300.0,39.6459,39.6459,39.6114,39.6114,11300.0
2007-02-23 11:45:00,57.44,57.46,57.42,57.44,6700.0,39.6183,39.6321,39.6045,39.6183,6700.0
2007-02-23 11:50:00,57.44,57.49,57.43,57.44,11900.0,39.6183,39.6528,39.6114,39.6183,11900.0
2007-02-23 11:55:00,57.45,57.48,57.4,57.44,15300.0,39.6252,39.6459,39.5908,39.6183,15300.0
2007-02-23 12:00:00,57.44,57.47,57.43,57.45,10100.0,39.6183,39.639,39.6114,39.6252,10100.0
2007-02-23 12:05:00,57.44,57.45,57.32,57.38,33900.0,39.6183,39.6252,39.5356,39.577,33900.0
2007-02-23 12:10:00,57.38,57.44,57.35,57.39,33500.0,39.577,39.6183,39.5563,39.5839,33500.0
2007-02-23 12:15:00,57.4,57.51,57.4,57.49,34400.0,39.5908,39.6666,39.5908,39.6528,34400.0
2007-02-23 12:20:00,57.5,57.53,57.47,57.49,50300.0,39.6597,39.6804,39.639,39.6528,50300.0
2007-02-23 12:25:00,57.49,57.54,57.46,57.53,32400.0,39.6528,39.6873,39.6321,39.6804,32400.0
2007-02-23 12:30:00,57.53,57.54,57.48,57.5,19200.0,39.6804,39.6873,39.6459,39.6597,19200.0
2007-02-23 12:35:00,57.5,57.5,57.44,57.45,25100.0,39.6597,39.6597,39.6183,39.6252,25100.0
2007-02-23 12:40:00,57.45,57.45,57.4,57.41,34200.0,39.6252,39.6252,39.5908,39.5977,34200.0
2007-02-23 12:45:00,57.41,57.43,57.3,57.4,69800.0,39.5977,39.6114,39.5218,39.5908,69800.0
2007-02-23 12:50:00,57.39,57.41,57.39,57.39,21000.0,39.5839,39.5977,39.5839,39.5839,21000.0
2007-02-23 12:55:00,57.4,57.45,57.39,57.44,17300.0,39.5908,39.6252,39.5839,39.6183,17300.0
2007-02-23 13:00:00,57.44,57.44,57.38,57.38,12000.0,39.6183,39.6183,39.577,39.577,12000.0
2007-02-23 13:05:00,57.37,57.38,57.27,57.35,20700.0,39.5701,39.577,39.5011,39.5563,20700.0
2007-02-23 13:10:00,57.34,57.36,57.33,57.33,5400.0,39.5494,39.5632,39.5425,39.5425,5400.0
2007-02-23 13:15:00,57.34,57.36,57.3,57.32,16400.0,39.5494,39.5632,39.5218,39.5356,16400.0
2007-02-23 13:20:00,57.33,57.43,57.33,57.38,19000.0,39.5425,39.6114,39.5425,39.577,19000.0
2007-02-23 13:25:00,57.38,57.41,57.37,57.41,7200.0,39.577,39.5977,39.5701,39.5977,7200.0
2007-02-23 13:30:00,57.41,57.44,57.34,57.34,20900.0,39.5977,39.6183,39.5494,39.5494,20900.0
2007-02-23 13:35:00,57.35,57.4,57.35,57.4,11100.0,39.5563,39.5908,39.5563,39.5908,11100.0
2007-02-23 13:40:00,57.41,57.42,57.4,57.41,8800.0,39.5977,39.6045,39.5908,39.5977,8800.0
2007-02-23 13:45:00,57.41,57.41,57.34,57.34,5700.0,39.5977,39.5977,39.5494,39.5494,5700.0
2007-02-23 13:50:00,57.34,57.39,57.34,57.39,10200.0,39.5494,39.5839,39.5494,39.5839,10200.0
2007-02-23 13:55:00,57.4,57.4,57.32,57.36,14100.0,39.5908,39.5908,39.5356,39.5632,14100.0
2007-02-23 14:00:00,57.36,57.38,57.35,57.36,7100.0,39.5632,39.577,39.5563,39.5632,7100.0
2007-02-23 14:05:00,57.37,57.42,57.37,57.42,5400.0,39.5701,39.6045,39.5701,39.6045,5400.0
2007-02-23 14:10:00,57.41,57.44,57.37,57.39,16000.0,39.5977,39.6183,39.5701,39.5839,16000.0
2007-02-23 14:15:00,57.39,57.45,57.38,57.44,10900.0,39.5839,39.6252,39.577,39.6183,10900.0
2007-02-23 14:20:00,57.42,57.47,57.41,57.47,14900.0,39.6045,39.639,39.5977,39.639,14900.0
2007-02-23 14:25:00,57.47,57.51,57.46,57.51,18600.0,39.639,39.6666,39.6321,39.6666,18600.0
2007-02-23 14:30:00,57.5,57.59,57.5,57.58,16300.0,39.6597,39.7218,39.6597,39.7149,16300.0
2007-02-23 14:35:00,57.58,57.58,57.53,57.54,16500.0,39.7149,39.7149,39.6804,39.6873,16500.0
2007-02-23 14:40:00,57.53,57.54,57.48,57.48,7000.0,39.6804,39.6873,39.6459,39.6459,7000.0
2007-02-23 14:45:00,57.5,57.51,57.45,57.46,14400.0,39.6597,39.6666,39.6252,39.6321,14400.0
2007-02-23 14:50:00,57.47,57.52,57.45,57.52,8700.0,39.639,39.6735,39.6252,39.6735,8700.0
2007-02-23 14:55:00,57.5,57.56,57.48,57.48,10300.0,39.6597,39.7011,39.6459,39.6459,10300.0
2007-02-23 15:00:00,57.49,57.49,57.41,57.43,10500.0,39.6528,39.6528,39.5977,39.6114,10500.0
2007-02-23 15:05:00,57.43,57.46,57.42,57.46,25200.0,39.6114,39.6321,39.6045,39.6321,25200.0
2007-02-23 15:10:00,57.45,57.48,57.45,57.45,16200.0,39.6252,39.6459,39.6252,39.6252,16200.0
2007-02-23 15:15:00,57.45,57.46,57.4,57.46,17300.0,39.6252,39.6321,39.5908,39.6321,17300.0
2007-02-23 15:20:00,57.45,57.45,57.39,57.39,11700.0,39.6252,39.6252,39.5839,39.5839,11700.0
2007-02-23 15:25:00,57.39,57.45,57.36,57.38,16100.0,39.5839,39.6252,39.5632,39.577,16100.0
2007-02-23 15:30:00,57.38,57.45,57.38,57.45,16300.0,39.577,39.6252,39.577,39.6252,16300.0
2007-02-23 15:35:00,57.45,57.48,57.44,57.46,21500.0,39.6252,39.6459,39.6183,39.6321,21500.0
2007-02-23 15:40:00,57.47,57.5,57.46,57.49,41700.0,39.639,39.6597,39.6321,39.6528,41700.0
2007-02-23 15:45:00,57.49,57.5,57.46,57.46,32200.0,39.6528,39.6597,39.6321,39.6321,32200.0
2007-02-23 15:50:00,57.46,57.53,57.46,57.52,31200.0,39.6321,39.6804,39.6321,39.6735,31200.0
2007-02-23 15:55:00,57.52,57.53,57.47,57.47,54400.0,39.6735,39.6804,39.639,39.639,54400.0
2007-02-26 09:30:00,57.92,57.98,57.61,57.88,103800.0,39.9494,39.9908,39.7356,39.9218,103800.0
2007-02-26 09:35:00,57.89,57.92,57.82,57.85,33100.0,39.9287,39.9494,39.8804,39.9011,33100.0
2007-02-26 09:40:00,57.88,58.01,57.67,57.69,42800.0,39.9218,40.0115,39.777,39.7908,42800.0
2007-02-26 09:45:00,57.7,58.07,57.7,57.92,67800.0,39.7977,40.0529,39.7977,39.9494,67800.0
2007-02-26 09:50:00,57.92,57.98,57.72,57.76,39300.0,39.9494,39.9908,39.8115,39.8391,39300.0
2007-02-26 09:55:00,57.76,57.89,57.75,57.75,29500.0,39.8391,39.9287,39.8322,39.8322,29500.0
2007-02-26 10:00:00,57.76,57.82,57.74,57.76,38600.0,39.8391,39.8804,39.8253,39.8391,38600.0
2007-02-26 10:05:00,57.76,57.88,57.75,57.76,30300.0,39.8391,39.9218,39.8322,39.8391,30300.0
2007-02-26 10:10:00,57.78,57.96,57.77,57.96,24400.0,39.8529,39.977,39.846,39.977,24400.0
2007-02-26 10:15:00,57.95,57.96,57.9,57.9,20900.0,39.9701,39.977,39.9356,39.9356,20900.0
2007-02-26 10:20:00,57.91,57.94,57.85,57.94,21600.0,39.9425,39.9632,39.9011,39.9632,21600.0
2007-02-26 10:25:00,57.93,57.98,57.85,57.85,41400.0,39.9563,39.9908,39.9011,39.9011,41400.0
2007-02-26 10:30:00,57.85,57.87,57.8,57.8,38000.0,39.9011,39.9149,39.8666,39.8666,38000.0
2007-02-26 10:35:00,57.79,57.88,57.74,57.85,30800.0,39.8598,39.9218,39.8253,39.9011,30800.0
2007-02-26 10:40:00,57.85,57.86,57.75,57.83,31500.0,39.9011,39.908,39.8322,39.8873,31500.0
2007-02-26 10:45:00,57.81,57.85,57.8,57.83,16200.0,39.8735,39.9011,39.8666,39.8873,16200.0
2007-02-26 10:50:00,57.82,57.86,57.82,57.82,14700.0,39.8804,39.908,39.8804,39.8804,14700.0
2007-02-26 10:55:00,57.81,57.86,57.81,57.85,24500.0,39.8735,39.908,39.8735,39.9011,24500.0
2007-02-26 11:00:00,57.86,57.88,57.81,57.82,35400.0,39.908,39.9218,39.8735,39.8804,35400.0
2007-02-26 11:05:00,57.82,57.83,57.81,57.83,19900.0,39.8804,39.8873,39.8735,39.8873,19900.0
2007-02-26 11:10:00,57.83,57.83,57.81,57.82,20300.0,39.8873,39.8873,39.8735,39.8804,20300.0
2007-02-26 11:15:00,57.82,57.82,57.76,57.81,26700.0,39.8804,39.8804,39.8391,39.8735,26700.0
2007-02-26 11:20:00,57.82,57.85,57.8,57.82,24800.0,39.8804,39.9011,39.8666,39.8804,24800.0
2007-02-26 11:25:00,57.83,57.83,57.78,57.8,14300.0,39.8873,39.8873,39.8529,39.8666,14300.0
2007-02-26 11:30:00,57.79,57.79,57.7,57.71,48500.0,39.8598,39.8598,39.7977,39.8046,48500.0
2007-02-26 11:35:00,57.71,57.71,57.7,57.71,9700.0,39.8046,39.8046,39.7977,39.8046,9700.0
2007-02-26 11:40:00,57.71,57.71,57.65,57.67,31800.0,39.8046,39.8046,39.7632,39.777,31800.0
2007-02-26 11:45:00,57.66,57.67,57.62,57.63,25000.0,39.7701,39.777,39.7425,39.7494,25000.0
2007-02-26 11:50:00,57.63,57.63,57.52,57.53,22200.0,39.7494,39.7494,39.6735,39.6804,22200.0
2007-02-26 11:55:00,57.52,57.55,57.52,57.55,20600.0,39.6735,39.6942,39.6735,39.6942,20600.0
2007-02-26 12:00:00,57.54,57.55,57.5,57.53,14800.0,39.6873,39.6942,39.6597,39.6804,14800.0
2007-02-26 12:05:00,57.53,57.53,57.5,57.51,23400.0,39.6804,39.6804,39.6597,39.6666,23400.0
2007-02-26 12:10:00,57.51,57.52,57.39,57.4,34100.0,39.6666,39.6735,39.5839,39.5908,34100.0
2007-02-26 12:15:00,57.41,57.41,57.3,57.35,38200.0,39.5977,39.5977,39.5218,39.5563,38200.0
2007-02-26 12:20:00,57.35,57.36,57.3,57.31,26900.0,39.5563,39.5632,39.5218,39.5287,26900.0
2007-02-26 12:25:00,57.31,57.31,57.3,57.31,19000.0,39.5287,39.5287,39.5218,39.5287,19000.0
2007-02-26 12:30:00,57.31,57.31,57.19,57.2,43000.0,39.5287,39.5287,39.4459,39.4528,43000.0
2007-02-26 12:35:00,57.2,57.2,57.13,57.14,32900.0,39.4528,39.4528,39.4045,39.4114,32900.0
2007-02-26 12:40:00,57.13,57.18,57.1,57.12,48600.0,39.4045,39.439,39.3838,39.3976,48600.0
2007-02-26 12:45:00,57.12,57.12,57.0,57.06,27900.0,39.3976,39.3976,39.3149,39.3562,27900.0
2007-02-26 12:50:00,57.06,57.07,57.01,57.05,27500.0,39.3562,39.3631,39.3218,39.3493,27500.0
2007-02-26 12:55:00,57.05,57.07,56.97,56.99,43300.0,39.3493,39.3631,39.2942,39.308,43300.0
2007-02-26 13:00:00,57.0,57.88,56.97,57.01,27300.0,39.3149,39.9218,39.2942,39.3218,27300.0
2007-02-26 13:05:00,57.02,57.07,57.02,57.05,26200.0,39.3287,39.3631,39.3287,39.3493,26200.0
2007-02-26 13:10:00,57.04,57.04,56.99,56.99,20900.0,39.3425,39.3425,39.308,39.308,20900.0
2007-02-26 13:15:00,56.99,57.04,56.97,57.04,23400.0,39.308,39.3425,39.2942,39.3425,23400.0
2007-02-26 13:20:00,57.04,57.14,57.04,57.12,16800.0,39.3425,39.4114,39.3425,39.3976,16800.0
2007-02-26 13:25:00,57.12,57.12,57.04,57.06,33600.0,39.3976,39.3976,39.3425,39.3562,33600.0
2007-02-26 13:30:00,57.05,57.11,57.03,57.08,22300.0,39.3493,39.3907,39.3356,39.37,22300.0
2007-02-26 13:35:00,57.08,57.08,57.03,57.07,24000.0,39.37,39.37,39.3356,39.3631,24000.0
2007-02-26 13:40:00,57.07,57.07,56.98,56.99,44400.0,39.3631,39.3631,39.3011,39.308,44400.0
2007-02-26 13:45:00,56.99,57.05,56.98,57.01,18400.0,39.308,39.3493,39.3011,39.3218,18400.0
2007-02-26 13:50:00,57.01,57.09,57.01,57.09,12400.0,39.3218,39.3769,39.3218,39.3769,12400.0
2007-02-26 13:55:00,57.09,57.09,57.0,57.04,27200.0,39.3769,39.3769,39.3149,39.3425,27200.0
2007-02-26 14:00:00,57.05,57.09,57.04,57.09,13500.0,39.3493,39.3769,39.3425,39.3769,13500.0
2007-02-26 14:05:00,57.1,57.18,57.1,57.14,19800.0,39.3838,39.439,39.3838,39.4114,19800.0
2007-02-26 14:10:00,57.13,57.13,57.07,57.07,33500.0,39.4045,39.4045,39.3631,39.3631,33500.0
2007-02-26 14:15:00,57.08,57.2,57.06,57.18,25200.0,39.37,39.4528,39.3562,39.439,25200.0
2007-02-26 14:20:00,57.17,57.19,57.11,57.11,17800.0,39.4321,39.4459,39.3907,39.3907,17800.0
2007-02-26 14:25:00,57.11,57.16,57.06,57.14,38500.0,39.3907,39.4252,39.3562,39.4114,38500.0
2007-02-26 14:30:00,57.13,57.16,57.12,57.14,15200.0,39.4045,39.4252,39.3976,39.4114,15200.0
2007-02-26 14:35:00,57.14,57.29,57.14,57.25,25500.0,39.4114,39.5149,39.4114,39.4873,25500.0
2007-02-26 14:40:00,57.25,57.25,57.14,57.14,26300.0,39.4873,39.4873,39.4114,39.4114,26300.0
2007-02-26 14:45:00,57.13,57.36,57.13,57.32,79600.0,39.4045,39.5632,39.4045,39.5356,79600.0
2007-02-26 14:50:00,57.32,57.38,57.25,57.3,46400.0,39.5356,39.577,39.4873,39.5218,46400.0
2007-02-26 14:55:00,57.31,57.34,57.28,57.33,28500.0,39.5287,39.5494,39.508,39.5425,28500.0
2007-02-26 15:00:00,57.33,57.38,57.33,57.35,18900.0,39.5425,39.577,39.5425,39.5563,18900.0
2007-02-26 15:05:00,57.36,57.37,57.35,57.35,40100.0,39.5632,39.5701,39.5563,39.5563,40100.0
2007-02-26 15:10:00,57.35,57.35,57.26,57.32,96600.0,39.5563,39.5563,39.4942,39.5356,96600.0
2007-02-26 15:15:00,57.32,57.35,57.24,57.25,32200.0,39.5356,39.5563,39.4804,39.4873,32200.0
2007-02-26 15:20:00,57.25,57.25,57.2,57.25,28800.0,39.4873,39.4873,39.4528,39.4873,28800.0
2007-02-26 15:25:00,57.25,57.34,57.25,57.33,14000.0,39.4873,39.5494,39.4873,39.5425,14000.0
2007-02-26 15:30:00,57.33,57.34,57.29,57.29,21800.0,39.5425,39.5494,39.5149,39.5149,21800.0
2007-02-26 15:35:00,57.28,57.37,57.28,57.37,26600.0,39.508,39.5701,39.508,39.5701,26600.0
2007-02-26 15:40:00,57.37,57.43,57.33,57.42,20800.0,39.5701,39.6114,39.5425,39.6045,20800.0
2007-02-26 15:45:00,57.43,57.47,57.37,57.45,33100.0,39.6114,39.639,39.5701,39.6252,33100.0
2007-02-26 15:50:00,57.45,57.47,57.37,57.41,48700.0,39.6252,39.639,39.5701,39.5977,48700.0
2007-02-26 15:55:00,57.41,57.43,57.37,57.43,53500.0,39.5977,39.6114,39.5701,39.6114,53500.0
2007-02-27 09:30:00,56.94,56.94,56.56,56.75,167500.0,39.2735,39.2735,39.0114,39.1424,167500.0
2007-02-27 09:35:00,56.74,56.82,56.5,56.64,68200.0,39.1355,39.1907,38.97,39.0666,68200.0
2007-02-27 09:40:00,56.64,56.86,56.59,56.85,67800.0,39.0666,39.2183,39.0321,39.2114,67800.0
2007-02-27 09:45:00,56.85,56.88,56.7,56.7,29900.0,39.2114,39.2321,39.1079,39.1079,29900.0
2007-02-27 09:50:00,56.68,56.87,56.67,56.86,49700.0,39.0941,39.2252,39.0872,39.2183,49700.0
2007-02-27 09:55:00,56.85,56.85,56.74,56.81,35500.0,39.2114,39.2114,39.1355,39.1838,35500.0
2007-02-27 10:00:00,56.82,56.88,56.72,56.8,61600.0,39.1907,39.2321,39.1217,39.1769,61600.0
2007-02-27 10:05:00,56.8,56.9,56.79,56.86,49700.0,39.1769,39.2459,39.17,39.2183,49700.0
2007-02-27 10:10:00,56.87,57.02,56.87,57.02,30400.0,39.2252,39.3287,39.2252,39.3287,30400.0
2007-02-27 10:15:00,57.01,57.06,56.94,56.96,52900.0,39.3218,39.3562,39.2735,39.2873,52900.0
2007-02-27 10:20:00,56.95,56.96,56.87,56.88,49800.0,39.2804,39.2873,39.2252,39.2321,49800.0
2007-02-27 10:25:00,56.88,57.0,56.88,56.99,32200.0,39.2321,39.3149,39.2321,39.308,32200.0
2007-02-27 10:30:00,56.97,57.12,56.97,57.1,21900.0,39.2942,39.3976,39.2942,39.3838,21900.0
2007-02-27 10:35:00,57.1,57.1,56.93,56.93,46600.0,39.3838,39.3838,39.2666,39.2666,46600.0
2007-02-27 10:40:00,56.93,57.01,56.9,56.99,31200.0,39.2666,39.3218,39.2459,39.308,31200.0
2007-02-27 10:45:00,56.98,56.99,56.86,56.92,14800.0,39.3011,39.308,39.2183,39.2597,14800.0
2007-02-27 10:50:00,56.91,56.93,56.84,56.91,20000.0,39.2528,39.2666,39.2045,39.2528,20000.0
2007-02-27 10:55:00,56.89,56.93,56.66,56.71,24100.0,39.239,39.2666,39.0804,39.1148,24100.0
2007-02-27 11:00:00,56.7,56.77,56.66,56.73,27400.0,39.1079,39.1562,39.0804,39.1286,27400.0
2007-02-27 11:05:00,56.74,56.77,56.72,56.75,7500.0,39.1355,39.1562,39.1217,39.1424,7500.0
2007-02-27 11:10:00,56.76,56.76,56.67,56.68,14600.0,39.1493,39.1493,39.0872,39.0941,14600.0
2007-02-27 11:15:00,56.67,56.68,56.61,56.61,18000.0,39.0872,39.0941,39.0459,39.0459,18000.0
2007-02-27 11:20:00,56.61,56.63,56.54,56.57,33600.0,39.0459,39.0597,38.9976,39.0183,33600.0
2007-02-27 11:25:00,56.56,56.57,56.52,56.52,13200.0,39.0114,39.0183,38.9838,38.9838,13200.0
2007-02-27 11:30:00,56.52,56.57,56.52,56.54,16400.0,38.9838,39.0183,38.9838,38.9976,16400.0
2007-02-27 11:35:00,56.54,56.64,56.54,56.6,45500.0,38.9976,39.0666,38.9976,39.039,45500.0
2007-02-27 11:40:00,56.62,56.73,56.62,56.72,87800.0,39.0528,39.1286,39.0528,39.1217,87800.0
2007-02-27 11:45:00,56.71,56.79,56.66,56.78,56200.0,39.1148,39.17,39.0804,39.1631,56200.0
2007-02-27 11:50:00,56.79,56.88,56.77,56.88,60500.0,39.17,39.2321,39.1562,39.2321,60500.0
2007-02-27 11:55:00,56.87,56.87,56.74,56.74,63900.0,39.2252,39.2252,39.1355,39.1355,63900.0
2007-02-27 12:00:00,56.72,56.9,56.64,56.65,60000.0,39.1217,39.2459,39.0666,39.0735,60000.0
2007-02-27 12:05:00,56.65,56.66,56.61,56.61,14100.0,39.0735,39.0804,39.0459,39.0459,14100.0
2007-02-27 12:10:00,56.61,56.61,56.44,56.49,32800.0,39.0459,39.0459,38.9286,38.9631,32800.0
2007-02-27 12:15:00,56.49,56.51,56.44,56.5,24100.0,38.9631,38.9769,38.9286,38.97,24100.0
2007-02-27 12:20:00,56.49,56.51,56.39,56.46,19800.0,38.9631,38.9769,38.8941,38.9424,19800.0
2007-02-27 12:25:00,56.47,56.47,56.35,56.37,12500.0,38.9493,38.9493,38.8665,38.8803,12500.0
2007-02-27 12:30:00,56.37,56.42,56.36,56.41,15900.0,38.8803,38.9148,38.8734,38.9079,15900.0
2007-02-27 12:35:00,56.41,56.51,56.41,56.46,24500.0,38.9079,38.9769,38.9079,38.9424,24500.0
2007-02-27 12:40:00,56.46,56.47,56.4,56.42,26200.0,38.9424,38.9493,38.901,38.9148,26200.0
2007-02-27 12:45:00,56.43,56.57,56.43,56.56,42700.0,38.9217,39.0183,38.9217,39.0114,42700.0
2007-02-27 12:50:00,56.54,56.68,56.54,56.65,47600.0,38.9976,39.0941,38.9976,39.0735,47600.0
2007-02-27 12:55:00,56.66,56.66,56.63,56.66,30300.0,39.0804,39.0804,39.0597,39.0804,30300.0
2007-02-27 13:00:00,56.65,56.7,56.64,56.69,29100.0,39.0735,39.1079,39.0666,39.101,29100.0
2007-02-27 13:05:00,56.69,56.7,56.61,56.64,25200.0,39.101,39.1079,39.0459,39.0666,25200.0
2007-02-27 13:10:00,56.63,56.69,56.6,56.63,94700.0,39.0597,39.101,39.039,39.0597,94700.0
2007-02-27 13:15:00,56.61,56.7,56.61,56.63,15200.0,39.0459,39.1079,39.0459,39.0597,15200.0
2007-02-27 13:20:00,56.62,56.77,56.62,56.73,28300.0,39.0528,39.1562,39.0528,39.1286,28300.0
2007-02-27 13:25:00,56.72,56.72,56.68,56.68,10600.0,39.1217,39.1217,39.0941,39.0941,10600.0
2007-02-27 13:30:00,56.68,56.8,56.68,56.77,45700.0,39.0941,39.1769,39.0941,39.1562,45700.0
2007-02-27 13:35:00,56.76,56.8,56.72,56.79,43900.0,39.1493,39.1769,39.1217,39.17,43900.0
2007-02-27 13:40:00,56.79,56.88,56.75,56.76,53900.0,39.17,39.2321,39.1424,39.1493,53900.0
2007-02-27 13:45:00,56.75,56.8,56.67,56.78,32600.0,39.1424,39.1769,39.0872,39.1631,32600.0
2007-02-27 13:50:00,56.8,56.88,56.72,56.72,38300.0,39.1769,39.2321,39.1217,39.1217,38300.0
2007-02-27 13:55:00,56.71,56.77,56.67,56.67,10300.0,39.1148,39.1562,39.0872,39.0872,10300.0
2007-02-27 14:00:00,56.67,56.76,56.64,56.68,18700.0,39.0872,39.1493,39.0666,39.0941,18700.0
2007-02-27 14:05:00,56.67,56.67,56.41,56.42,64300.0,39.0872,39.0872,38.9079,38.9148,64300.0
2007-02-27 14:10:00,56.42,56.51,56.37,56.43,56000.0,38.9148,38.9769,38.8803,38.9217,56000.0
2007-02-27 14:15:00,56.44,56.48,56.29,56.3,43600.0,38.9286,38.9562,38.8251,38.832,43600.0
2007-02-27 14:20:00,56.32,56.36,56.22,56.25,43500.0,38.8458,38.8734,38.7769,38.7976,43500.0
2007-02-27 14:25:00,56.25,56.36,56.07,56.09,162600.0,38.7976,38.8734,38.6734,38.6872,162600.0
2007-02-27 14:30:00,56.09,56.32,56.04,56.23,156800.0,38.6872,38.8458,38.6527,38.7838,156800.0
2007-02-27 14:35:00,56.23,56.27,56.13,56.2,40600.0,38.7838,38.8114,38.7148,38.7631,40600.0
2007-02-27 14:40:00,56.2,56.23,56.1,56.14,57000.0,38.7631,38.7838,38.6941,38.7217,57000.0
2007-02-27 14:45:00,56.14,56.19,56.0,56.01,73900.0,38.7217,38.7562,38.6251,38.632,73900.0
2007-02-27 14:50:00,56.01,56.03,55.67,55.7,93100.0,38.632,38.6458,38.3975,38.4182,93100.0
2007-02-27 14:55:00,55.7,56.03,55.65,55.87,275700.0,38.4182,38.6458,38.3837,38.5355,275700.0
2007-02-27 15:00:00,55.84,55.86,55.57,55.8,169300.0,38.5148,38.5286,38.3285,38.4872,169300.0
2007-02-27 15:05:00,55.81,56.2,55.67,56.14,172100.0,38.4941,38.7631,38.3975,38.7217,172100.0
2007-02-27 15:10:00,56.13,56.37,55.9,55.99,81000.0,38.7148,38.8803,38.5562,38.6182,81000.0
2007-02-27 15:15:00,55.98,56.15,55.83,56.11,87800.0,38.6113,38.7286,38.5079,38.701,87800.0
2007-02-27 15:20:00,56.1,56.29,55.98,56.14,66600.0,38.6941,38.8251,38.6113,38.7217,66600.0
2007-02-27 15:25:00,56.14,56.14,55.74,55.77,86400.0,38.7217,38.7217,38.4458,38.4665,86400.0
2007-02-27 15:30:00,55.77,55.85,55.36,55.47,82800.0,38.4665,38.5217,38.1837,38.2596,82800.0
2007-02-27 15:35:00,55.49,55.68,55.4,55.64,78300.0,38.2734,38.4044,38.2113,38.3768,78300.0
2007-02-27 15:40:00,55.65,55.83,55.43,55.74,102700.0,38.3837,38.5079,38.232,38.4458,102700.0
2007-02-27 15:45:00,55.74,55.89,55.74,55.74,88400.0,38.4458,38.5493,38.4458,38.4458,88400.0
2007-02-27 15:50:00,55.73,55.76,55.55,55.55,88900.0,38.4389,38.4596,38.3147,38.3147,88900.0
2007-02-27 15:55:00,55.55,55.6,55.43,55.43,194300.0,38.3147,38.3492,38.232,38.232,194300.0
2007-02-28 09:30:00,55.8,55.94,55.51,55.54,251300.0,38.4872,38.5837,38.2872,38.3078,251300.0
2007-02-28 09:35:00,55.52,55.79,55.45,55.68,243600.0,38.2941,38.4803,38.2458,38.4044,243600.0
2007-02-28 09:40:00,55.69,55.72,55.29,55.34,92800.0,38.4113,38.432,38.1354,38.1699,92800.0
2007-02-28 09:45:00,55.34,55.4,55.05,55.07,112300.0,38.1699,38.2113,37.9699,37.9837,112300.0
2007-02-28 09:50:00,55.07,55.55,55.05,55.55,198300.0,37.9837,38.3147,37.9699,38.3147,198300.0
2007-02-28 09:55:00,55.56,56.25,55.46,56.17,136300.0,38.3216,38.7976,38.2527,38.7424,136300.0
2007-02-28 10:00:00,56.16,56.17,55.62,55.84,250200.0,38.7355,38.7424,38.363,38.5148,250200.0
2007-02-28 10:05:00,55.84,55.85,55.65,55.68,56300.0,38.5148,38.5217,38.3837,38.4044,56300.0
2007-02-28 10:10:00,55.69,55.75,55.55,55.75,148400.0,38.4113,38.4527,38.3147,38.4527,148400.0
2007-02-28 10:15:00,55.75,55.9,55.66,55.8,92100.0,38.4527,38.5562,38.3906,38.4872,92100.0
2007-02-28 10:20:00,55.79,55.87,55.67,55.71,55500.0,38.4803,38.5355,38.3975,38.4251,55500.0
2007-02-28 10:25:00,55.7,55.75,55.65,55.75,68600.0,38.4182,38.4527,38.3837,38.4527,68600.0
2007-02-28 10:30:00,55.73,55.75,55.57,55.58,77600.0,38.4389,38.4527,38.3285,38.3354,77600.0
2007-02-28 10:35:00,55.57,55.67,55.55,55.63,64000.0,38.3285,38.3975,38.3147,38.3699,64000.0
2007-02-28 10:40:00,55.63,55.78,55.62,55.69,93900.0,38.3699,38.4734,38.363,38.4113,93900.0
2007-02-28 10:45:00,55.71,55.96,55.68,55.77,74200.0,38.4251,38.5975,38.4044,38.4665,74200.0
2007-02-28 10:50:00,55.76,55.78,55.7,55.74,45800.0,38.4596,38.4734,38.4182,38.4458,45800.0
2007-02-28 10:55:00,55.74,55.95,55.7,55.95,53600.0,38.4458,38.5906,38.4182,38.5906,53600.0
2007-02-28 11:00:00,55.94,55.95,55.73,55.74,96800.0,38.5837,38.5906,38.4389,38.4458,96800.0
2007-02-28 11:05:00,55.74,55.86,55.7,55.86,69200.0,38.4458,38.5286,38.4182,38.5286,69200.0
2007-02-28 11:10:00,55.85,55.91,55.8,55.88,23800.0,38.5217,38.5631,38.4872,38.5424,23800.0
2007-02-28 11:15:00,55.87,56.05,55.87,56.02,48400.0,38.5355,38.6596,38.5355,38.6389,48400.0
2007-02-28 11:20:00,56.02,56.1,56.0,56.03,42100.0,38.6389,38.6941,38.6251,38.6458,42100.0
2007-02-28 11:25:00,56.03,56.16,56.01,56.08,33500.0,38.6458,38.7355,38.632,38.6803,33500.0
2007-02-28 11:30:00,56.07,56.13,55.97,56.07,40500.0,38.6734,38.7148,38.6044,38.6734,40500.0
2007-02-28 11:35:00,56.06,56.08,56.0,56.0,36400.0,38.6665,38.6803,38.6251,38.6251,36400.0
2007-02-28 11:40:00,56.01,56.01,55.86,55.95,66800.0,38.632,38.632,38.5286,38.5906,66800.0
2007-02-28 11:45:00,55.95,55.99,55.9,55.9,28000.0,38.5906,38.6182,38.5562,38.5562,28000.0
2007-02-28 11:50:00,55.9,55.95,55.88,55.92,16000.0,38.5562,38.5906,38.5424,38.5699,16000.0
2007-02-28 11:55:00,55.91,55.98,55.91,55.94,17000.0,38.5631,38.6113,38.5631,38.5837,17000.0
2007-02-28 12:00:00,55.95,55.99,55.85,55.95,46700.0,38.5906,38.6182,38.5217,38.5906,46700.0
2007-02-28 12:05:00,55.94,56.0,55.92,55.99,34200.0,38.5837,38.6251,38.5699,38.6182,34200.0
2007-02-28 12:10:00,55.98,56.06,55.92,55.93,61600.0,38.6113,38.6665,38.5699,38.5768,61600.0
2007-02-28 12:15:00,55.92,55.98,55.9,55.93,36500.0,38.5699,38.6113,38.5562,38.5768,36500.0
2007-02-28 12:20:00,55.92,56.0,55.91,55.94,26700.0,38.5699,38.6251,38.5631,38.5837,26700.0
2007-02-28 12:25:00,55.94,55.96,55.86,55.88,24200.0,38.5837,38.5975,38.5286,38.5424,24200.0
2007-02-28 12:30:00,55.87,55.92,55.85,55.86,11600.0,38.5355,38.5699,38.5217,38.5286,11600.0
2007-02-28 12:35:00,55.85,55.88,55.85,55.86,11100.0,38.5217,38.5424,38.5217,38.5286,11100.0
2007-02-28 12:40:00,55.86,55.98,55.86,55.98,14800.0,38.5286,38.6113,38.5286,38.6113,14800.0
2007-02-28 12:45:00,55.98,56.0,55.89,55.9,20900.0,38.6113,38.6251,38.5493,38.5562,20900.0
2007-02-28 12:50:00,55.9,55.95,55.88,55.88,16600.0,38.5562,38.5906,38.5424,38.5424,16600.0
2007-02-28 12:55:00,55.89,55.92,55.84,55.88,22800.0,38.5493,38.5699,38.5148,38.5424,22800.0
2007-02-28 13:00:00,55.88,55.88,55.82,55.86,14800.0,38.5424,38.5424,38.501,38.5286,14800.0
2007-02-28 13:05:00,55.86,55.93,55.86,55.92,26900.0,38.5286,38.5768,38.5286,38.5699,26900.0
2007-02-28 13:10:00,55.91,55.91,55.8,55.87,17700.0,38.5631,38.5631,38.4872,38.5355,17700.0
2007-02-28 13:15:00,55.87,55.9,55.86,55.88,11800.0,38.5355,38.5562,38.5286,38.5424,11800.0
2007-02-28 13:20:00,55.9,55.93,55.87,55.93,7300.0,38.5562,38.5768,38.5355,38.5768,7300.0
2007-02-28 13:25:00,55.93,56.04,55.91,56.01,33600.0,38.5768,38.6527,38.5631,38.632,33600.0
2007-02-28 13:30:00,56.02,56.04,55.95,55.98,20400.0,38.6389,38.6527,38.5906,38.6113,20400.0
2007-02-28 13:35:00,55.97,56.01,55.91,55.92,16400.0,38.6044,38.632,38.5631,38.5699,16400.0
2007-02-28 13:40:00,55.92,55.93,55.84,55.84,9900.0,38.5699,38.5768,38.5148,38.5148,9900.0
2007-02-28 13:45:00,55.87,55.91,55.85,55.85,16200.0,38.5355,38.5631,38.5217,38.5217,16200.0
2007-02-28 13:50:00,55.83,55.91,55.81,55.9,15800.0,38.5079,38.5631,38.4941,38.5562,15800.0
2007-02-28 13:55:00,55.89,55.9,55.8,55.86,19600.0,38.5493,38.5562,38.4872,38.5286,19600.0
2007-02-28 14:00:00,55.88,56.0,55.82,55.92,39300.0,38.5424,38.6251,38.501,38.5699,39300.0
2007-02-28 14:05:00,55.91,55.91,55.82,55.87,19800.0,38.5631,38.5631,38.501,38.5355,19800.0
2007-02-28 14:10:00,55.86,55.87,55.75,55.76,35100.0,38.5286,38.5355,38.4527,38.4596,35100.0
2007-02-28 14:15:00,55.75,55.76,55.6,55.68,62200.0,38.4527,38.4596,38.3492,38.4044,62200.0
2007-02-28 14:20:00,55.67,55.69,55.54,55.58,42200.0,38.3975,38.4113,38.3078,38.3354,42200.0
2007-02-28 14:25:00,55.58,55.6,55.54,55.58,32300.0,38.3354,38.3492,38.3078,38.3354,32300.0
2007-02-28 14:30:00,55.58,55.63,55.56,55.61,24400.0,38.3354,38.3699,38.3216,38.3561,24400.0
2007-02-28 14:35:00,55.62,55.69,55.62,55.66,25700.0,38.363,38.4113,38.363,38.3906,25700.0
2007-02-28 14:40:00,55.66,55.72,55.65,55.72,19300.0,38.3906,38.432,38.3837,38.432,19300.0
2007-02-28 14:45:00,55.72,55.78,55.68,55.77,26500.0,38.432,38.4734,38.4044,38.4665,26500.0
2007-02-28 14:50:00,55.77,55.78,55.6,55.65,23100.0,38.4665,38.4734,38.3492,38.3837,23100.0
2007-02-28 14:55:00,55.65,55.74,55.64,55.72,19900.0,38.3837,38.4458,38.3768,38.432,19900.0
2007-02-28 15:00:00,55.72,55.77,55.71,55.72,18800.0,38.432,38.4665,38.4251,38.432,18800.0
2007-02-28 15:05:00,55.74,55.79,55.72,55.73,34400.0,38.4458,38.4803,38.432,38.4389,34400.0
2007-02-28 15:10:00,55.75,55.98,55.74,55.92,52400.0,38.4527,38.6113,38.4458,38.5699,52400.0
2007-02-28 15:15:00,55.91,56.04,55.9,56.0,47300.0,38.5631,38.6527,38.5562,38.6251,47300.0
2007-02-28 15:20:00,55.99,55.99,55.9,55.95,25600.0,38.6182,38.6182,38.5562,38.5906,25600.0
2007-02-28 15:25:00,55.95,55.98,55.91,55.93,21700.0,38.5906,38.6113,38.5631,38.5768,21700.0
2007-02-28 15:30:00,55.92,55.93,55.8,55.82,25000.0,38.5699,38.5768,38.4872,38.501,25000.0
2007-02-28 15:35:00,55.81,56.0,55.81,55.97,59400.0,38.4941,38.6251,38.4941,38.6044,59400.0
2007-02-28 15:40:00,55.97,55.97,55.88,55.9,41300.0,38.6044,38.6044,38.5424,38.5562,41300.0
2007-02-28 15:45:00,55.9,55.97,55.8,55.82,55800.0,38.5562,38.6044,38.4872,38.501,55800.0
2007-02-28 15:50:00,55.84,55.93,55.8,55.88,67000.0,38.5148,38.5768,38.4872,38.5424,67000.0
2007-02-28 15:55:00,55.87,55.89,55.8,55.87,109900.0,38.5355,38.5493,38.4872,38.5355,109900.0
2007-03-01 09:30:00,55.1,55.38,55.09,55.22,134000.0,38.0044,38.1975,37.9975,38.0871,134000.0
2007-03-01 09:35:00,55.24,55.31,54.9,54.96,182100.0,38.1009,38.1492,37.8664,37.9078,182100.0
2007-03-01 09:40:00,54.96,55.22,54.77,54.81,75400.0,37.9078,38.0871,37.7768,37.8043,75400.0
2007-03-01 09:45:00,54.81,55.18,54.81,55.01,129400.0,37.8043,38.0595,37.8043,37.9423,129400.0
2007-03-01 09:50:00,55.03,55.15,55.01,55.12,91200.0,37.9561,38.0389,37.9423,38.0182,91200.0
2007-03-01 09:55:00,55.12,55.54,55.12,55.5,109300.0,38.0182,38.3078,38.0182,38.2803,109300.0
2007-03-01 10:00:00,55.5,55.97,55.5,55.73,116000.0,38.2803,38.6044,38.2803,38.4389,116000.0
2007-03-01 10:05:00,55.71,55.73,55.44,55.49,74200.0,38.4251,38.4389,38.2389,38.2734,74200.0
2007-03-01 10:10:00,55.5,55.62,55.45,55.56,91700.0,38.2803,38.363,38.2458,38.3216,91700.0
2007-03-01 10:15:00,55.56,55.72,55.56,55.7,50300.0,38.3216,38.432,38.3216,38.4182,50300.0
2007-03-01 10:20:00,55.7,55.8,55.7,55.75,180600.0,38.4182,38.4872,38.4182,38.4527,180600.0
2007-03-01 10:25:00,55.73,55.98,55.63,55.97,80200.0,38.4389,38.6113,38.3699,38.6044,80200.0
2007-03-01 10:30:00,55.98,56.2,55.91,55.91,70500.0,38.6113,38.7631,38.5631,38.5631,70500.0
2007-03-01 10:35:00,55.89,56.07,55.73,56.03,76100.0,38.5493,38.6734,38.4389,38.6458,76100.0
2007-03-01 10:40:00,56.05,56.12,55.87,55.97,36000.0,38.6596,38.7079,38.5355,38.6044,36000.0
2007-03-01 10:45:00,55.96,56.0,55.8,55.83,50700.0,38.5975,38.6251,38.4872,38.5079,50700.0
2007-03-01 10:50:00,55.85,56.12,55.8,56.05,38300.0,38.5217,38.7079,38.4872,38.6596,38300.0
2007-03-01 10:55:00,56.02,56.17,56.0,56.0,37600.0,38.6389,38.7424,38.6251,38.6251,37600.0
2007-03-01 11:00:00,56.0,56.11,55.91,55.91,74000.0,38.6251,38.701,38.5631,38.5631,74000.0
2007-03-01 11:05:00,55.91,55.93,55.79,55.79,28300.0,38.5631,38.5768,38.4803,38.4803,28300.0
2007-03-01 11:10:00,55.81,56.01,55.81,56.01,32800.0,38.4941,38.632,38.4941,38.632,32800.0
2007-03-01 11:15:00,56.02,56.2,55.98,56.14,49200.0,38.6389,38.7631,38.6113,38.7217,49200.0
2007-03-01 11:20:00,56.14,56.21,56.0,56.17,50500.0,38.7217,38.77,38.6251,38.7424,50500.0
2007-03-01 11:25:00,56.17,56.26,56.08,56.21,56300.0,38.7424,38.8045,38.6803,38.77,56300.0
2007-03-01 11:30:00,56.23,56.39,56.2,56.27,40800.0,38.7838,38.8941,38.7631,38.8114,40800.0
2007-03-01 11:35:00,56.28,56.28,56.12,56.2,51400.0,38.8183,38.8183,38.7079,38.7631,51400.0
2007-03-01 11:40:00,56.21,56.28,56.02,56.08,44200.0,38.77,38.8183,38.6389,38.6803,44200.0
2007-03-01 11:45:00,56.07,56.14,55.97,56.03,30900.0,38.6734,38.7217,38.6044,38.6458,30900.0
2007-03-01 11:50:00,56.04,56.1,55.93,56.0,50100.0,38.6527,38.6941,38.5768,38.6251,50100.0
2007-03-01 11:55:00,55.99,56.05,55.95,55.98,50200.0,38.6182,38.6596,38.5906,38.6113,50200.0
2007-03-01 12:00:00,56.01,56.1,55.97,56.03,38100.0,38.632,38.6941,38.6044,38.6458,38100.0
2007-03-01 12:05:00,56.03,56.07,55.98,56.03,23200.0,38.6458,38.6734,38.6113,38.6458,23200.0
2007-03-01 12:10:00,56.02,56.12,55.98,56.01,16600.0,38.6389,38.7079,38.6113,38.632,16600.0
2007-03-01 12:15:00,56.04,56.04,55.94,55.94,17800.0,38.6527,38.6527,38.5837,38.5837,17800.0
2007-03-01 12:20:00,55.94,56.05,55.88,56.04,26700.0,38.5837,38.6596,38.5424,38.6527,26700.0
2007-03-01 12:25:00,56.04,56.05,55.99,56.01,73600.0,38.6527,38.6596,38.6182,38.632,73600.0
2007-03-01 12:30:00,56.0,56.08,56.0,56.01,184900.0,38.6251,38.6803,38.6251,38.632,184900.0
2007-03-01 12:35:00,56.0,56.04,55.96,56.0,125500.0,38.6251,38.6527,38.5975,38.6251,125500.0
2007-03-01 12:40:00,56.0,56.06,56.0,56.0,12500.0,38.6251,38.6665,38.6251,38.6251,12500.0
2007-03-01 12:45:00,56.0,56.11,56.0,56.1,13600.0,38.6251,38.701,38.6251,38.6941,13600.0
2007-03-01 12:50:00,56.09,56.14,56.0,56.04,17400.0,38.6872,38.7217,38.6251,38.6527,17400.0
2007-03-01 12:55:00,56.02,56.1,56.02,56.09,4700.0,38.6389,38.6941,38.6389,38.6872,4700.0
2007-03-01 13:00:00,56.09,56.14,56.05,56.14,20600.0,38.6872,38.7217,38.6596,38.7217,20600.0
2007-03-01 13:05:00,56.14,56.15,56.0,56.0,13700.0,38.7217,38.7286,38.6251,38.6251,13700.0
2007-03-01 13:10:00,56.0,56.06,55.96,56.06,27000.0,38.6251,38.6665,38.5975,38.6665,27000.0
2007-03-01 13:15:00,56.05,56.05,56.02,56.04,3900.0,38.6596,38.6596,38.6389,38.6527,3900.0
2007-03-01 13:20:00,56.04,56.05,55.97,56.01,13500.0,38.6527,38.6596,38.6044,38.632,13500.0
2007-03-01 13:25:00,56.01,56.05,56.0,56.04,4400.0,38.632,38.6596,38.6251,38.6527,4400.0
2007-03-01 13:30:00,56.05,56.09,56.0,56.0,15500.0,38.6596,38.6872,38.6251,38.6251,15500.0
2007-03-01 13:35:00,56.0,56.04,55.99,56.03,27800.0,38.6251,38.6527,38.6182,38.6458,27800.0
2007-03-01 13:40:00,56.02,56.08,56.0,56.06,14900.0,38.6389,38.6803,38.6251,38.6665,14900.0
2007-03-01 13:45:00,56.07,56.13,56.03,56.05,32400.0,38.6734,38.7148,38.6458,38.6596,32400.0
2007-03-01 13:50:00,56.04,56.09,56.0,56.05,23800.0,38.6527,38.6872,38.6251,38.6596,23800.0
2007-03-01 13:55:00,56.05,56.22,56.05,56.2,11900.0,38.6596,38.7769,38.6596,38.7631,11900.0
2007-03-01 14:00:00,56.2,56.28,56.11,56.28,31800.0,38.7631,38.8183,38.701,38.8183,31800.0
2007-03-01 14:05:00,56.28,56.33,56.14,56.18,25800.0,38.8183,38.8527,38.7217,38.7493,25800.0
2007-03-01 14:10:00,56.19,56.2,56.08,56.1,23800.0,38.7562,38.7631,38.6803,38.6941,23800.0
2007-03-01 14:15:00,56.12,56.2,56.08,56.09,20100.0,38.7079,38.7631,38.6803,38.6872,20100.0
2007-03-01 14:20:00,56.09,56.16,56.0,56.1,20800.0,38.6872,38.7355,38.6251,38.6941,20800.0
2007-03-01 14:25:00,56.1,56.1,56.0,56.0,22700.0,38.6941,38.6941,38.6251,38.6251,22700.0
2007-03-01 14:30:00,56.0,56.13,56.0,56.11,13400.0,38.6251,38.7148,38.6251,38.701,13400.0
2007-03-01 14:35:00,56.1,56.2,56.1,56.13,22300.0,38.6941,38.7631,38.6941,38.7148,22300.0
2007-03-01 14:40:00,56.13,56.14,56.03,56.06,21000.0,38.7148,38.7217,38.6458,38.6665,21000.0
2007-03-01 14:45:00,56.07,56.21,56.06,56.19,20700.0,38.6734,38.77,38.6665,38.7562,20700.0
2007-03-01 14:50:00,56.17,56.22,56.11,56.13,16300.0,38.7424,38.7769,38.701,38.7148,16300.0
2007-03-01 14:55:00,56.14,56.2,56.03,56.06,42200.0,38.7217,38.7631,38.6458,38.6665,42200.0
2007-03-01 15:00:00,56.07,56.1,55.99,56.04,38200.0,38.6734,38.6941,38.6182,38.6527,38200.0
2007-03-01 15:05:00,56.04,56.16,56.0,56.06,25900.0,38.6527,38.7355,38.6251,38.6665,25900.0
2007-03-01 15:10:00,56.07,56.17,56.04,56.13,16500.0,38.6734,38.7424,38.6527,38.7148,16500.0
2007-03-01 15:15:00,56.14,56.14,56.04,56.04,20700.0,38.7217,38.7217,38.6527,38.6527,20700.0
2007-03-01 15:20:00,56.03,56.08,55.97,56.0,86300.0,38.6458,38.6803,38.6044,38.6251,86300.0
2007-03-01 15:25:00,56.0,56.05,55.99,56.02,93900.0,38.6251,38.6596,38.6182,38.6389,93900.0
2007-03-01 15:30:00,56.02,56.03,55.91,55.96,63200.0,38.6389,38.6458,38.5631,38.5975,63200.0
2007-03-01 15:35:00,55.96,55.97,55.85,55.88,46500.0,38.5975,38.6044,38.5217,38.5424,46500.0
2007-03-01 15:40:00,55.88,55.93,55.86,55.9,77200.0,38.5424,38.5768,38.5286,38.5562,77200.0
2007-03-01 15:45:00,55.9,55.96,55.88,55.92,94700.0,38.5562,38.5975,38.5424,38.5699,94700.0
2007-03-01 15:50:00,55.91,55.97,55.9,55.95,104300.0,38.5631,38.6044,38.5562,38.5906,104300.0
2007-03-01 15:55:00,55.94,56.02,55.91,56.0,204700.0,38.5837,38.6389,38.5631,38.6251,204700.0
2007-03-02 09:30:00,55.57,55.85,55.5,55.8,72500.0,38.3285,38.5217,38.2803,38.4872,72500.0
2007-03-02 09:35:00,55.81,55.89,55.72,55.84,95700.0,38.4941,38.5493,38.432,38.5148,95700.0
2007-03-02 09:40:00,55.82,56.02,55.78,55.96,51100.0,38.501,38.6389,38.4734,38.5975,51100.0
2007-03-02 09:45:00,55.96,56.08,55.88,55.98,40000.0,38.5975,38.6803,38.5424,38.6113,40000.0
2007-03-02 09:50:00,56.02,56.15,55.9,55.98,143400.0,38.6389,38.7286,38.5562,38.6113,143400.0
2007-03-02 09:55:00,55.98,56.1,55.95,56.05,30800.0,38.6113,38.6941,38.5906,38.6596,30800.0
2007-03-02 10:00:00,56.04,56.21,55.94,56.16,96600.0,38.6527,38.77,38.5837,38.7355,96600.0
2007-03-02 10:05:00,56.16,56.21,56.03,56.09,47500.0,38.7355,38.77,38.6458,38.6872,47500.0
2007-03-02 10:10:00,56.1,56.25,56.08,56.08,38600.0,38.6941,38.7976,38.6803,38.6803,38600.0
2007-03-02 10:15:00,56.1,56.23,56.03,56.19,30900.0,38.6941,38.7838,38.6458,38.7562,30900.0
2007-03-02 10:20:00,56.17,56.24,56.1,56.19,41800.0,38.7424,38.7907,38.6941,38.7562,41800.0
2007-03-02 10:25:00,56.19,56.24,56.12,56.24,40600.0,38.7562,38.7907,38.7079,38.7907,40600.0
2007-03-02 10:30:00,56.22,56.22,56.14,56.22,234600.0,38.7769,38.7769,38.7217,38.7769,234600.0
2007-03-02 10:35:00,56.23,56.29,56.2,56.2,50500.0,38.7838,38.8251,38.7631,38.7631,50500.0
2007-03-02 10:40:00,56.2,56.34,56.19,56.26,81000.0,38.7631,38.8596,38.7562,38.8045,81000.0
2007-03-02 10:45:00,56.27,56.46,56.25,56.42,51700.0,38.8114,38.9424,38.7976,38.9148,51700.0
2007-03-02 10:50:00,56.41,56.57,56.39,56.45,50900.0,38.9079,39.0183,38.8941,38.9355,50900.0
2007-03-02 10:55:00,56.43,56.57,56.38,56.51,35600.0,38.9217,39.0183,38.8872,38.9769,35600.0
2007-03-02 11:00:00,56.51,56.51,56.37,56.47,42700.0,38.9769,38.9769,38.8803,38.9493,42700.0
2007-03-02 11:05:00,56.49,56.59,56.44,56.46,29900.0,38.9631,39.0321,38.9286,38.9424,29900.0
2007-03-02 11:10:00,56.46,56.53,56.46,56.53,13600.0,38.9424,38.9907,38.9424,38.9907,13600.0
2007-03-02 11:15:00,56.53,56.74,56.53,56.74,69400.0,38.9907,39.1355,38.9907,39.1355,69400.0
2007-03-02 11:20:00,56.73,56.73,56.57,56.65,48000.0,39.1286,39.1286,39.0183,39.0735,48000.0
2007-03-02 11:25:00,56.63,56.66,56.57,56.64,25200.0,39.0597,39.0804,39.0183,39.0666,25200.0
2007-03-02 11:30:00,56.63,56.63,56.54,56.55,23900.0,39.0597,39.0597,38.9976,39.0045,23900.0
2007-03-02 11:35:00,56.56,56.6,56.47,56.52,28200.0,39.0114,39.039,38.9493,38.9838,28200.0
2007-03-02 11:40:00,56.52,56.54,56.47,56.5,40100.0,38.9838,38.9976,38.9493,38.97,40100.0
2007-03-02 11:45:00,56.51,56.56,56.51,56.55,13300.0,38.9769,39.0114,38.9769,39.0045,13300.0
2007-03-02 11:50:00,56.55,56.6,56.52,56.56,44400.0,39.0045,39.039,38.9838,39.0114,44400.0
2007-03-02 11:55:00,56.57,56.65,56.54,56.63,16400.0,39.0183,39.0735,38.9976,39.0597,16400.0
2007-03-02 12:00:00,56.63,56.7,56.61,56.62,29500.0,39.0597,39.1079,39.0459,39.0528,29500.0
2007-03-02 12:05:00,56.62,56.65,56.59,56.59,32100.0,39.0528,39.0735,39.0321,39.0321,32100.0
2007-03-02 12:10:00,56.6,56.61,56.51,56.53,44100.0,39.039,39.0459,38.9769,38.9907,44100.0
2007-03-02 12:15:00,56.52,56.54,56.35,56.37,47700.0,38.9838,38.9976,38.8665,38.8803,47700.0
2007-03-02 12:20:00,56.36,56.56,56.3,56.55,93800.0,38.8734,39.0114,38.832,39.0045,93800.0
2007-03-02 12:25:00,56.54,56.55,56.42,56.43,67600.0,38.9976,39.0045,38.9148,38.9217,67600.0
2007-03-02 12:30:00,56.44,56.46,56.39,56.44,68000.0,38.9286,38.9424,38.8941,38.9286,68000.0
2007-03-02 12:35:00,56.44,56.5,56.43,56.47,50800.0,38.9286,38.97,38.9217,38.9493,50800.0
2007-03-02 12:40:00,56.47,56.5,56.36,56.42,134800.0,38.9493,38.97,38.8734,38.9148,134800.0
2007-03-02 12:45:00,56.42,56.51,56.4,56.42,77800.0,38.9148,38.9769,38.901,38.9148,77800.0
2007-03-02 12:50:00,56.43,56.51,56.43,56.47,42400.0,38.9217,38.9769,38.9217,38.9493,42400.0
2007-03-02 12:55:00,56.46,56.49,56.43,56.47,26900.0,38.9424,38.9631,38.9217,38.9493,26900.0
2007-03-02 13:00:00,56.47,56.49,56.42,56.46,34100.0,38.9493,38.9631,38.9148,38.9424,34100.0
2007-03-02 13:05:00,56.46,56.48,56.45,56.46,39800.0,38.9424,38.9562,38.9355,38.9424,39800.0
2007-03-02 13:10:00,56.46,56.51,56.42,56.49,61800.0,38.9424,38.9769,38.9148,38.9631,61800.0
2007-03-02 13:15:00,56.49,56.54,56.44,56.45,37500.0,38.9631,38.9976,38.9286,38.9355,37500.0
2007-03-02 13:20:00,56.46,56.49,56.42,56.44,41200.0,38.9424,38.9631,38.9148,38.9286,41200.0
2007-03-02 13:25:00,56.45,56.47,56.19,56.29,89700.0,38.9355,38.9493,38.7562,38.8251,89700.0
2007-03-02 13:30:00,56.3,56.3,56.1,56.18,64100.0,38.832,38.832,38.6941,38.7493,64100.0
2007-03-02 13:35:00,56.18,56.25,56.08,56.13,64800.0,38.7493,38.7976,38.6803,38.7148,64800.0
2007-03-02 13:40:00,56.14,56.18,56.11,56.14,53700.0,38.7217,38.7493,38.701,38.7217,53700.0
2007-03-02 13:45:00,56.13,56.15,56.01,56.15,45200.0,38.7148,38.7286,38.632,38.7286,45200.0
2007-03-02 13:50:00,56.14,56.14,56.01,56.02,28700.0,38.7217,38.7217,38.632,38.6389,28700.0
2007-03-02 13:55:00,56.02,56.18,55.98,56.13,65300.0,38.6389,38.7493,38.6113,38.7148,65300.0
2007-03-02 14:00:00,56.14,56.17,55.95,55.99,34500.0,38.7217,38.7424,38.5906,38.6182,34500.0
2007-03-02 14:05:00,55.98,55.99,55.88,55.95,32600.0,38.6113,38.6182,38.5424,38.5906,32600.0
2007-03-02 14:10:00,55.96,56.08,55.96,56.0,43100.0,38.5975,38.6803,38.5975,38.6251,43100.0
2007-03-02 14:15:00,56.01,56.07,55.99,56.06,35300.0,38.632,38.6734,38.6182,38.6665,35300.0
2007-03-02 14:20:00,56.06,56.06,55.98,55.98,59600.0,38.6665,38.6665,38.6113,38.6113,59600.0
2007-03-02 14:25:00,55.99,56.0,55.94,55.99,54500.0,38.6182,38.6251,38.5837,38.6182,54500.0
2007-03-02 14:30:00,55.98,56.06,55.95,55.95,81500.0,38.6113,38.6665,38.5906,38.5906,81500.0
2007-03-02 14:35:00,55.95,56.0,55.78,55.98,115700.0,38.5906,38.6251,38.4734,38.6113,115700.0
2007-03-02 14:40:00,55.98,56.08,55.95,55.98,60600.0,38.6113,38.6803,38.5906,38.6113,60600.0
2007-03-02 14:45:00,55.99,56.01,55.89,56.0,28300.0,38.6182,38.632,38.5493,38.6251,28300.0
2007-03-02 14:50:00,56.0,56.04,55.96,56.01,26800.0,38.6251,38.6527,38.5975,38.632,26800.0
2007-03-02 14:55:00,56.01,56.03,55.91,55.94,36500.0,38.632,38.6458,38.5631,38.5837,36500.0
2007-03-02 15:00:00,55.95,56.08,55.94,56.05,55100.0,38.5906,38.6803,38.5837,38.6596,55100.0
2007-03-02 15:05:00,56.03,56.07,55.85,55.97,39300.0,38.6458,38.6734,38.5217,38.6044,39300.0
2007-03-02 15:10:00,55.98,55.98,55.85,55.91,83800.0,38.6113,38.6113,38.5217,38.5631,83800.0
2007-03-02 15:15:00,55.9,55.96,55.87,55.92,56800.0,38.5562,38.5975,38.5355,38.5699,56800.0
2007-03-02 15:20:00,55.91,56.03,55.91,56.01,62200.0,38.5631,38.6458,38.5631,38.632,62200.0
2007-03-02 15:25:00,56.02,56.03,56.0,56.02,56500.0,38.6389,38.6458,38.6251,38.6389,56500.0
2007-03-02 15:30:00,56.02,56.04,55.89,56.03,101200.0,38.6389,38.6527,38.5493,38.6458,101200.0
2007-03-02 15:35:00,56.02,56.03,55.95,55.96,33100.0,38.6389,38.6458,38.5906,38.5975,33100.0
2007-03-02 15:40:00,55.96,56.01,55.91,55.91,58900.0,38.5975,38.632,38.5631,38.5631,58900.0
2007-03-02 15:45:00,55.91,55.97,55.89,55.96,40500.0,38.5631,38.6044,38.5493,38.5975,40500.0
2007-03-02 15:50:00,55.95,55.95,55.77,55.8,92300.0,38.5906,38.5906,38.4665,38.4872,92300.0
2007-03-02 15:55:00,55.81,55.86,55.71,55.75,130100.0,38.4941,38.5286,38.4251,38.4527,130100.0
2007-03-05 09:30:00,55.28,55.5,55.27,55.3,108700.0,38.1285,38.2803,38.1216,38.1423,108700.0
2007-03-05 09:35:00,55.3,55.61,55.27,55.56,83800.0,38.1423,38.3561,38.1216,38.3216,83800.0
2007-03-05 09:40:00,55.58,55.58,55.23,55.49,109200.0,38.3354,38.3354,38.094,38.2734,109200.0
2007-03-05 09:45:00,55.5,55.63,55.42,55.56,69200.0,38.2803,38.3699,38.2251,38.3216,69200.0
2007-03-05 09:50:00,55.55,55.73,55.55,55.71,84900.0,38.3147,38.4389,38.3147,38.4251,84900.0
2007-03-05 09:55:00,55.71,55.99,55.61,55.98,91700.0,38.4251,38.6182,38.3561,38.6113,91700.0
2007-03-05 10:00:00,55.96,55.96,55.72,55.78,105300.0,38.5975,38.5975,38.432,38.4734,105300.0
2007-03-05 10:05:00,55.77,55.86,55.7,55.75,59900.0,38.4665,38.5286,38.4182,38.4527,59900.0
2007-03-05 10:10:00,55.75,56.13,55.75,55.95,99900.0,38.4527,38.7148,38.4527,38.5906,99900.0
2007-03-05 10:15:00,55.95,55.98,55.78,55.95,90000.0,38.5906,38.6113,38.4734,38.5906,90000.0
2007-03-05 10:20:00,55.95,55.96,55.92,55.95,59500.0,38.5906,38.5975,38.5699,38.5906,59500.0
2007-03-05 10:25:00,55.95,55.95,55.83,55.93,39200.0,38.5906,38.5906,38.5079,38.5768,39200.0
2007-03-05 10:30:00,55.9,55.92,55.72,55.77,27700.0,38.5562,38.5699,38.432,38.4665,27700.0
2007-03-05 10:35:00,55.75,55.75,55.6,55.71,36300.0,38.4527,38.4527,38.3492,38.4251,36300.0
2007-03-05 10:40:00,55.7,55.91,55.67,55.74,34000.0,38.4182,38.5631,38.3975,38.4458,34000.0
2007-03-05 10:45:00,55.74,55.83,55.74,55.82,29500.0,38.4458,38.5079,38.4458,38.501,29500.0
2007-03-05 10:50:00,55.82,55.96,55.82,55.91,36400.0,38.501,38.5975,38.501,38.5631,36400.0
2007-03-05 10:55:00,55.91,55.96,55.88,55.96,23600.0,38.5631,38.5975,38.5424,38.5975,23600.0
2007-03-05 11:00:00,55.96,56.03,55.9,56.0,47400.0,38.5975,38.6458,38.5562,38.6251,47400.0
2007-03-05 11:05:00,56.01,56.05,55.98,55.99,73400.0,38.632,38.6596,38.6113,38.6182,73400.0
2007-03-05 11:10:00,55.99,56.03,55.96,55.96,49500.0,38.6182,38.6458,38.5975,38.5975,49500.0
2007-03-05 11:15:00,55.96,55.99,55.89,55.95,61900.0,38.5975,38.6182,38.5493,38.5906,61900.0
2007-03-05 11:20:00,55.96,55.99,55.87,55.88,42000.0,38.5975,38.6182,38.5355,38.5424,42000.0
2007-03-05 11:25:00,55.88,55.95,55.87,55.95,25500.0,38.5424,38.5906,38.5355,38.5906,25500.0
2007-03-05 11:30:00,55.94,55.96,55.87,55.9,18500.0,38.5837,38.5975,38.5355,38.5562,18500.0
2007-03-05 11:35:00,55.91,55.93,55.83,55.85,28500.0,38.5631,38.5768,38.5079,38.5217,28500.0
2007-03-05 11:40:00,55.85,55.86,55.71,55.78,26800.0,38.5217,38.5286,38.4251,38.4734,26800.0
2007-03-05 11:45:00,55.77,55.88,55.76,55.82,18300.0,38.4665,38.5424,38.4596,38.501,18300.0
2007-03-05 11:50:00,55.84,55.92,55.75,55.78,44800.0,38.5148,38.5699,38.4527,38.4734,44800.0
2007-03-05 11:55:00,55.77,55.78,55.61,55.64,31700.0,38.4665,38.4734,38.3561,38.3768,31700.0
2007-03-05 12:00:00,55.63,55.63,55.58,55.58,31800.0,38.3699,38.3699,38.3354,38.3354,31800.0
2007-03-05 12:05:00,55.58,55.64,55.56,55.64,23300.0,38.3354,38.3768,38.3216,38.3768,23300.0
2007-03-05 12:10:00,55.65,55.71,55.65,55.68,21200.0,38.3837,38.4251,38.3837,38.4044,21200.0
2007-03-05 12:15:00,55.67,55.71,55.64,55.66,36000.0,38.3975,38.4251,38.3768,38.3906,36000.0
2007-03-05 12:20:00,55.66,55.77,55.66,55.74,24200.0,38.3906,38.4665,38.3906,38.4458,24200.0
2007-03-05 12:25:00,55.74,55.74,55.66,55.66,19300.0,38.4458,38.4458,38.3906,38.3906,19300.0
2007-03-05 12:30:00,55.66,55.67,55.55,55.56,21000.0,38.3906,38.3975,38.3147,38.3216,21000.0
2007-03-05 12:35:00,55.55,55.67,55.55,55.61,49700.0,38.3147,38.3975,38.3147,38.3561,49700.0
2007-03-05 12:40:00,55.6,55.71,55.59,55.69,23900.0,38.3492,38.4251,38.3423,38.4113,23900.0
2007-03-05 12:45:00,55.7,55.77,55.7,55.76,27300.0,38.4182,38.4665,38.4182,38.4596,27300.0
2007-03-05 12:50:00,55.76,55.8,55.74,55.76,48400.0,38.4596,38.4872,38.4458,38.4596,48400.0
2007-03-05 12:55:00,55.76,55.78,55.65,55.71,23100.0,38.4596,38.4734,38.3837,38.4251,23100.0
2007-03-05 13:00:00,55.7,55.77,55.69,55.73,17600.0,38.4182,38.4665,38.4113,38.4389,17600.0
2007-03-05 13:05:00,55.72,55.75,55.7,55.72,21500.0,38.432,38.4527,38.4182,38.432,21500.0
2007-03-05 13:10:00,55.72,55.8,55.72,55.8,15400.0,38.432,38.4872,38.432,38.4872,15400.0
2007-03-05 13:15:00,55.79,55.83,55.73,55.8,28600.0,38.4803,38.5079,38.4389,38.4872,28600.0
2007-03-05 13:20:00,55.8,55.81,55.77,55.8,22000.0,38.4872,38.4941,38.4665,38.4872,22000.0
2007-03-05 13:25:00,55.79,55.8,55.73,55.8,27700.0,38.4803,38.4872,38.4389,38.4872,27700.0
2007-03-05 13:30:00,55.8,55.8,55.78,55.8,18400.0,38.4872,38.4872,38.4734,38.4872,18400.0
2007-03-05 13:35:00,55.8,55.8,55.75,55.8,40300.0,38.4872,38.4872,38.4527,38.4872,40300.0
2007-03-05 13:40:00,55.79,55.8,55.77,55.8,41800.0,38.4803,38.4872,38.4665,38.4872,41800.0
2007-03-05 13:45:00,55.8,55.8,55.78,55.79,33800.0,38.4872,38.4872,38.4734,38.4803,33800.0
2007-03-05 13:50:00,55.79,55.8,55.7,55.7,35400.0,38.4803,38.4872,38.4182,38.4182,35400.0
2007-03-05 13:55:00,55.7,55.79,55.69,55.78,47100.0,38.4182,38.4803,38.4113,38.4734,47100.0
2007-03-05 14:00:00,55.76,55.8,55.68,55.7,58300.0,38.4596,38.4872,38.4044,38.4182,58300.0
2007-03-05 14:05:00,55.69,55.74,55.67,55.69,22700.0,38.4113,38.4458,38.3975,38.4113,22700.0
2007-03-05 14:10:00,55.72,55.72,55.56,55.57,27600.0,38.432,38.432,38.3216,38.3285,27600.0
2007-03-05 14:15:00,55.56,55.59,55.51,55.56,26300.0,38.3216,38.3423,38.2872,38.3216,26300.0
2007-03-05 14:20:00,55.54,55.6,55.51,55.55,27300.0,38.3078,38.3492,38.2872,38.3147,27300.0
2007-03-05 14:25:00,55.54,55.58,55.52,55.55,20000.0,38.3078,38.3354,38.2941,38.3147,20000.0
2007-03-05 14:30:00,55.54,55.57,55.5,55.52,25600.0,38.3078,38.3285,38.2803,38.2941,25600.0
2007-03-05 14:35:00,55.54,55.55,55.48,55.5,21600.0,38.3078,38.3147,38.2665,38.2803,21600.0
2007-03-05 14:40:00,55.5,55.52,55.48,55.49,35700.0,38.2803,38.2941,38.2665,38.2734,35700.0
2007-03-05 14:45:00,55.49,55.62,55.45,55.57,83800.0,38.2734,38.363,38.2458,38.3285,83800.0
2007-03-05 14:50:00,55.57,55.58,55.52,55.52,36000.0,38.3285,38.3354,38.2941,38.2941,36000.0
2007-03-05 14:55:00,55.52,55.55,55.52,55.54,20100.0,38.2941,38.3147,38.2941,38.3078,20100.0
2007-03-05 15:00:00,55.53,55.54,55.49,55.51,93300.0,38.301,38.3078,38.2734,38.2872,93300.0
2007-03-05 15:05:00,55.51,55.53,55.44,55.48,49300.0,38.2872,38.301,38.2389,38.2665,49300.0
2007-03-05 15:10:00,55.48,55.52,55.42,55.48,46100.0,38.2665,38.2941,38.2251,38.2665,46100.0
2007-03-05 15:15:00,55.48,55.52,55.47,55.51,25900.0,38.2665,38.2941,38.2596,38.2872,25900.0
2007-03-05 15:20:00,55.52,55.65,55.5,55.6,76100.0,38.2941,38.3837,38.2803,38.3492,76100.0
2007-03-05 15:25:00,55.6,55.62,55.58,55.59,50900.0,38.3492,38.363,38.3354,38.3423,50900.0
2007-03-05 15:30:00,55.59,55.61,55.56,55.56,36800.0,38.3423,38.3561,38.3216,38.3216,36800.0
2007-03-05 15:35:00,55.56,55.57,55.48,55.53,49300.0,38.3216,38.3285,38.2665,38.301,49300.0
2007-03-05 15:40:00,55.53,55.53,55.45,55.48,54200.0,38.301,38.301,38.2458,38.2665,54200.0
2007-03-05 15:45:00,55.48,55.51,55.48,55.5,36300.0,38.2665,38.2872,38.2665,38.2803,36300.0
2007-03-05 15:50:00,55.51,55.51,55.4,55.42,73900.0,38.2872,38.2872,38.2113,38.2251,73900.0
2007-03-05 15:55:00,55.41,55.43,55.28,55.28,123300.0,38.2182,38.232,38.1285,38.1285,123300.0
2007-03-06 09:30:00,55.71,55.91,55.48,55.9,129100.0,38.4251,38.5631,38.2665,38.5562,129100.0
2007-03-06 09:35:00,55.85,55.9,55.69,55.75,89300.0,38.5217,38.5562,38.4113,38.4527,89300.0
2007-03-06 09:40:00,55.75,55.83,55.6,55.74,40100.0,38.4527,38.5079,38.3492,38.4458,40100.0
2007-03-06 09:45:00,55.74,55.75,55.55,55.57,56900.0,38.4458,38.4527,38.3147,38.3285,56900.0
2007-03-06 09:50:00,55.56,55.6,55.46,55.51,59100.0,38.3216,38.3492,38.2527,38.2872,59100.0
2007-03-06 09:55:00,55.49,55.56,55.43,55.51,58600.0,38.2734,38.3216,38.232,38.2872,58600.0
2007-03-06 10:00:00,55.5,55.51,55.36,55.41,122300.0,38.2803,38.2872,38.1837,38.2182,122300.0
2007-03-06 10:05:00,55.42,55.45,55.2,55.2,80700.0,38.2251,38.2458,38.0733,38.0733,80700.0
2007-03-06 10:10:00,55.21,55.34,55.16,55.31,76000.0,38.0802,38.1699,38.0458,38.1492,76000.0
2007-03-06 10:15:00,55.32,55.33,55.21,55.29,49100.0,38.1561,38.163,38.0802,38.1354,49100.0
2007-03-06 10:20:00,55.29,55.32,55.25,55.32,96900.0,38.1354,38.1561,38.1078,38.1561,96900.0
2007-03-06 10:25:00,55.34,55.46,55.32,55.39,119800.0,38.1699,38.2527,38.1561,38.2044,119800.0
2007-03-06 10:30:00,55.45,55.6,55.44,55.46,78200.0,38.2458,38.3492,38.2389,38.2527,78200.0
2007-03-06 10:35:00,55.46,55.47,55.39,55.4,60400.0,38.2527,38.2596,38.2044,38.2113,60400.0
2007-03-06 10:40:00,55.4,55.45,55.38,55.43,40600.0,38.2113,38.2458,38.1975,38.232,40600.0
2007-03-06 10:45:00,55.42,55.42,55.26,55.3,36600.0,38.2251,38.2251,38.1147,38.1423,36600.0
2007-03-06 10:50:00,55.33,55.36,55.28,55.36,36100.0,38.163,38.1837,38.1285,38.1837,36100.0
2007-03-06 10:55:00,55.36,55.38,55.3,55.35,114600.0,38.1837,38.1975,38.1423,38.1768,114600.0
2007-03-06 11:00:00,55.34,55.52,55.34,55.51,33100.0,38.1699,38.2941,38.1699,38.2872,33100.0
2007-03-06 11:05:00,55.51,55.6,55.44,55.58,68800.0,38.2872,38.3492,38.2389,38.3354,68800.0
2007-03-06 11:10:00,55.58,55.71,55.55,55.7,34600.0,38.3354,38.4251,38.3147,38.4182,34600.0
2007-03-06 11:15:00,55.7,55.7,55.65,55.69,10500.0,38.4182,38.4182,38.3837,38.4113,10500.0
2007-03-06 11:20:00,55.69,55.7,55.64,55.69,29500.0,38.4113,38.4182,38.3768,38.4113,29500.0
2007-03-06 11:25:00,55.69,55.69,55.6,55.64,20200.0,38.4113,38.4113,38.3492,38.3768,20200.0
2007-03-06 11:30:00,55.64,55.69,55.5,55.54,36000.0,38.3768,38.4113,38.2803,38.3078,36000.0
2007-03-06 11:35:00,55.53,55.61,55.52,55.58,20400.0,38.301,38.3561,38.2941,38.3354,20400.0
2007-03-06 11:40:00,55.58,55.74,55.58,55.72,21000.0,38.3354,38.4458,38.3354,38.432,21000.0
2007-03-06 11:45:00,55.72,55.74,55.68,55.7,18800.0,38.432,38.4458,38.4044,38.4182,18800.0
2007-03-06 11:50:00,55.7,55.75,55.7,55.7,30000.0,38.4182,38.4527,38.4182,38.4182,30000.0
2007-03-06 11:55:00,55.71,55.79,55.69,55.78,28900.0,38.4251,38.4803,38.4113,38.4734,28900.0
2007-03-06 12:00:00,55.79,55.85,55.78,55.81,30300.0,38.4803,38.5217,38.4734,38.4941,30300.0
2007-03-06 12:05:00,55.8,55.8,55.67,55.72,41200.0,38.4872,38.4872,38.3975,38.432,41200.0
2007-03-06 12:10:00,55.73,55.73,55.55,55.58,20300.0,38.4389,38.4389,38.3147,38.3354,20300.0
2007-03-06 12:15:00,55.58,55.6,55.56,55.59,14100.0,38.3354,38.3492,38.3216,38.3423,14100.0
2007-03-06 12:20:00,55.59,55.63,55.55,55.59,33500.0,38.3423,38.3699,38.3147,38.3423,33500.0
2007-03-06 12:25:00,55.6,55.66,55.59,55.65,24900.0,38.3492,38.3906,38.3423,38.3837,24900.0
2007-03-06 12:30:00,55.65,55.68,55.6,55.68,22300.0,38.3837,38.4044,38.3492,38.4044,22300.0
2007-03-06 12:35:00,55.68,55.68,55.62,55.62,25700.0,38.4044,38.4044,38.363,38.363,25700.0
2007-03-06 12:40:00,55.62,55.65,55.61,55.64,18900.0,38.363,38.3837,38.3561,38.3768,18900.0
2007-03-06 12:45:00,55.65,55.66,55.61,55.65,14600.0,38.3837,38.3906,38.3561,38.3837,14600.0
2007-03-06 12:50:00,55.65,55.65,55.56,55.56,13800.0,38.3837,38.3837,38.3216,38.3216,13800.0
2007-03-06 12:55:00,55.55,55.6,55.51,55.6,11100.0,38.3147,38.3492,38.2872,38.3492,11100.0
2007-03-06 13:00:00,55.59,55.64,55.59,55.62,24800.0,38.3423,38.3768,38.3423,38.363,24800.0
2007-03-06 13:05:00,55.64,55.93,55.58,55.92,78300.0,38.3768,38.5768,38.3354,38.5699,78300.0
2007-03-06 13:10:00,55.92,55.93,55.76,55.76,27200.0,38.5699,38.5768,38.4596,38.4596,27200.0
2007-03-06 13:15:00,55.75,55.77,55.74,55.74,17300.0,38.4527,38.4665,38.4458,38.4458,17300.0
2007-03-06 13:20:00,55.74,55.77,55.74,55.74,12900.0,38.4458,38.4665,38.4458,38.4458,12900.0
2007-03-06 13:25:00,55.74,55.75,55.65,55.65,40700.0,38.4458,38.4527,38.3837,38.3837,40700.0
2007-03-06 13:30:00,55.66,55.72,55.57,55.71,18000.0,38.3906,38.432,38.3285,38.4251,18000.0
2007-03-06 13:35:00,55.71,55.81,55.68,55.79,38100.0,38.4251,38.4941,38.4044,38.4803,38100.0
2007-03-06 13:40:00,55.78,55.85,55.76,55.85,43000.0,38.4734,38.5217,38.4596,38.5217,43000.0
2007-03-06 13:45:00,55.85,55.9,55.78,55.78,42900.0,38.5217,38.5562,38.4734,38.4734,42900.0
2007-03-06 13:50:00,55.76,55.79,55.73,55.74,20600.0,38.4596,38.4803,38.4389,38.4458,20600.0
2007-03-06 13:55:00,55.73,55.75,55.69,55.7,62400.0,38.4389,38.4527,38.4113,38.4182,62400.0
2007-03-06 14:00:00,55.7,55.74,55.7,55.73,15700.0,38.4182,38.4458,38.4182,38.4389,15700.0
2007-03-06 14:05:00,55.73,55.73,55.66,55.66,24000.0,38.4389,38.4389,38.3906,38.3906,24000.0
2007-03-06 14:10:00,55.66,55.67,55.6,55.65,18300.0,38.3906,38.3975,38.3492,38.3837,18300.0
2007-03-06 14:15:00,55.64,55.65,55.6,55.62,11600.0,38.3768,38.3837,38.3492,38.363,11600.0
2007-03-06 14:20:00,55.62,55.67,55.59,55.66,15600.0,38.363,38.3975,38.3423,38.3906,15600.0
2007-03-06 14:25:00,55.67,55.71,55.66,55.7,22400.0,38.3975,38.4251,38.3906,38.4182,22400.0
2007-03-06 14:30:00,55.71,55.72,55.69,55.72,9100.0,38.4251,38.432,38.4113,38.432,9100.0
2007-03-06 14:35:00,55.72,55.73,55.68,55.71,32900.0,38.432,38.4389,38.4044,38.4251,32900.0
2007-03-06 14:40:00,55.72,55.75,55.71,55.75,14800.0,38.432,38.4527,38.4251,38.4527,14800.0
2007-03-06 14:45:00,55.75,55.8,55.73,55.8,25900.0,38.4527,38.4872,38.4389,38.4872,25900.0
2007-03-06 14:50:00,55.8,55.85,55.78,55.85,14400.0,38.4872,38.5217,38.4734,38.5217,14400.0
2007-03-06 14:55:00,55.85,55.94,55.85,55.94,38500.0,38.5217,38.5837,38.5217,38.5837,38500.0
2007-03-06 15:00:00,55.94,55.98,55.92,55.97,24700.0,38.5837,38.6113,38.5699,38.6044,24700.0
2007-03-06 15:05:00,55.98,56.08,55.97,56.06,42000.0,38.6113,38.6803,38.6044,38.6665,42000.0
2007-03-06 15:10:00,56.07,56.09,56.03,56.05,33100.0,38.6734,38.6872,38.6458,38.6596,33100.0
2007-03-06 15:15:00,56.05,56.05,55.95,55.97,44400.0,38.6596,38.6596,38.5906,38.6044,44400.0
2007-03-06 15:20:00,55.98,56.02,55.95,55.97,37300.0,38.6113,38.6389,38.5906,38.6044,37300.0
2007-03-06 15:25:00,55.98,55.98,55.91,55.91,28800.0,38.6113,38.6113,38.5631,38.5631,28800.0
2007-03-06 15:30:00,55.92,55.93,55.84,55.87,25000.0,38.5699,38.5768,38.5148,38.5355,25000.0
2007-03-06 15:35:00,55.87,55.87,55.76,55.8,21400.0,38.5355,38.5355,38.4596,38.4872,21400.0
2007-03-06 15:40:00,55.81,55.87,55.76,55.77,24700.0,38.4941,38.5355,38.4596,38.4665,24700.0
2007-03-06 15:45:00,55.76,55.77,55.72,55.73,19900.0,38.4596,38.4665,38.432,38.4389,19900.0
2007-03-06 15:50:00,55.74,55.83,55.73,55.75,30900.0,38.4458,38.5079,38.4389,38.4527,30900.0
2007-03-06 15:55:00,55.75,55.76,55.66,55.7,62700.0,38.4527,38.4596,38.3906,38.4182,62700.0
2007-03-07 09:30:00,55.99,56.09,55.82,55.88,125600.0,38.6182,38.6872,38.501,38.5424,125600.0
2007-03-07 09:35:00,55.87,55.9,55.81,55.85,45700.0,38.5355,38.5562,38.4941,38.5217,45700.0
2007-03-07 09:40:00,55.86,55.95,55.86,55.91,119500.0,38.5286,38.5906,38.5286,38.5631,119500.0
2007-03-07 09:45:00,55.92,56.06,55.91,56.0,79800.0,38.5699,38.6665,38.5631,38.6251,79800.0
2007-03-07 09:50:00,56.01,56.02,55.93,55.97,52400.0,38.632,38.6389,38.5768,38.6044,52400.0
2007-03-07 09:55:00,55.98,55.98,55.81,55.88,40800.0,38.6113,38.6113,38.4941,38.5424,40800.0
2007-03-07 10:00:00,55.88,55.96,55.88,55.93,61100.0,38.5424,38.5975,38.5424,38.5768,61100.0
2007-03-07 10:05:00,55.93,55.94,55.83,55.94,29100.0,38.5768,38.5837,38.5079,38.5837,29100.0
2007-03-07 10:10:00,55.93,55.95,55.83,55.89,23500.0,38.5768,38.5906,38.5079,38.5493,23500.0
2007-03-07 10:15:00,55.9,55.96,55.88,55.91,14500.0,38.5562,38.5975,38.5424,38.5631,14500.0
2007-03-07 10:20:00,55.92,56.07,55.92,56.01,27900.0,38.5699,38.6734,38.5699,38.632,27900.0
2007-03-07 10:25:00,56.0,56.06,55.97,56.04,29200.0,38.6251,38.6665,38.6044,38.6527,29200.0
2007-03-07 10:30:00,56.04,56.04,55.83,56.0,44200.0,38.6527,38.6527,38.5079,38.6251,44200.0
2007-03-07 10:35:00,55.94,56.0,55.93,55.98,121000.0,38.5837,38.6251,38.5768,38.6113,121000.0
2007-03-07 10:40:00,55.98,56.08,55.97,56.08,256100.0,38.6113,38.6803,38.6044,38.6803,256100.0
2007-03-07 10:45:00,56.1,56.15,56.03,56.03,55900.0,38.6941,38.7286,38.6458,38.6458,55900.0
2007-03-07 10:50:00,56.04,56.13,56.03,56.11,30000.0,38.6527,38.7148,38.6458,38.701,30000.0
2007-03-07 10:55:00,56.1,56.15,56.05,56.07,25000.0,38.6941,38.7286,38.6596,38.6734,25000.0
2007-03-07 11:00:00,56.07,56.08,55.91,55.93,25400.0,38.6734,38.6803,38.5631,38.5768,25400.0
2007-03-07 11:05:00,55.93,56.0,55.91,55.93,18600.0,38.5768,38.6251,38.5631,38.5768,18600.0
2007-03-07 11:10:00,55.92,55.94,55.85,55.9,28000.0,38.5699,38.5837,38.5217,38.5562,28000.0
2007-03-07 11:15:00,55.89,55.99,55.86,55.94,24900.0,38.5493,38.6182,38.5286,38.5837,24900.0
2007-03-07 11:20:00,55.95,55.97,55.86,55.86,17200.0,38.5906,38.6044,38.5286,38.5286,17200.0
2007-03-07 11:25:00,55.87,55.95,55.85,55.87,26000.0,38.5355,38.5906,38.5217,38.5355,26000.0
2007-03-07 11:30:00,55.87,55.88,55.82,55.85,105100.0,38.5355,38.5424,38.501,38.5217,105100.0
2007-03-07 11:35:00,55.84,55.84,55.75,55.78,33500.0,38.5148,38.5148,38.4527,38.4734,33500.0
2007-03-07 11:40:00,55.78,55.81,55.75,55.75,25400.0,38.4734,38.4941,38.4527,38.4527,25400.0
2007-03-07 11:45:00,55.75,55.77,55.72,55.73,25400.0,38.4527,38.4665,38.432,38.4389,25400.0
2007-03-07 11:50:00,55.74,55.82,55.74,55.82,50900.0,38.4458,38.501,38.4458,38.501,50900.0
2007-03-07 11:55:00,55.82,55.87,55.82,55.87,21400.0,38.501,38.5355,38.501,38.5355,21400.0
2007-03-07 12:00:00,55.86,55.87,55.85,55.87,17000.0,38.5286,38.5355,38.5217,38.5355,17000.0
2007-03-07 12:05:00,55.87,55.91,55.86,55.91,23000.0,38.5355,38.5631,38.5286,38.5631,23000.0
2007-03-07 12:10:00,55.91,56.13,55.87,55.87,14300.0,38.5631,38.7148,38.5355,38.5355,14300.0
2007-03-07 12:15:00,55.86,55.88,55.85,55.87,10100.0,38.5286,38.5424,38.5217,38.5355,10100.0
2007-03-07 12:20:00,55.88,55.91,55.84,55.9,10300.0,38.5424,38.5631,38.5148,38.5562,10300.0
2007-03-07 12:25:00,55.9,56.1,55.89,55.95,28700.0,38.5562,38.6941,38.5493,38.5906,28700.0
2007-03-07 12:30:00,55.95,56.15,55.94,56.09,30900.0,38.5906,38.7286,38.5837,38.6872,30900.0
2007-03-07 12:35:00,56.11,56.13,55.85,56.05,47600.0,38.701,38.7148,38.5217,38.6596,47600.0
2007-03-07 12:40:00,56.04,56.05,56.01,56.05,12300.0,38.6527,38.6596,38.632,38.6596,12300.0
2007-03-07 12:45:00,56.05,56.15,55.97,56.03,38800.0,38.6596,38.7286,38.6044,38.6458,38800.0
2007-03-07 12:50:00,56.03,56.11,56.02,56.11,16000.0,38.6458,38.701,38.6389,38.701,16000.0
2007-03-07 12:55:00,56.11,56.16,56.11,56.14,18200.0,38.701,38.7355,38.701,38.7217,18200.0
2007-03-07 13:00:00,56.13,56.14,56.04,56.1,9100.0,38.7148,38.7217,38.6527,38.6941,9100.0
2007-03-07 13:05:00,56.1,56.21,56.1,56.21,26800.0,38.6941,38.77,38.6941,38.77,26800.0
2007-03-07 13:10:00,56.21,56.23,56.03,56.17,35000.0,38.77,38.7838,38.6458,38.7424,35000.0
2007-03-07 13:15:00,56.18,56.19,56.11,56.14,14300.0,38.7493,38.7562,38.701,38.7217,14300.0
2007-03-07 13:20:00,56.14,56.21,56.1,56.2,31700.0,38.7217,38.77,38.6941,38.7631,31700.0
2007-03-07 13:25:00,56.22,56.22,56.16,56.18,18000.0,38.7769,38.7769,38.7355,38.7493,18000.0
2007-03-07 13:30:00,56.18,56.2,56.15,56.2,9300.0,38.7493,38.7631,38.7286,38.7631,9300.0
2007-03-07 13:35:00,56.2,56.25,56.19,56.19,30100.0,38.7631,38.7976,38.7562,38.7562,30100.0
2007-03-07 13:40:00,56.2,56.22,56.19,56.22,14000.0,38.7631,38.7769,38.7562,38.7769,14000.0
2007-03-07 13:45:00,56.23,56.42,56.23,56.4,26400.0,38.7838,38.9148,38.7838,38.901,26400.0
2007-03-07 13:50:00,56.4,56.44,56.37,56.37,17200.0,38.901,38.9286,38.8803,38.8803,17200.0
2007-03-07 13:55:00,56.37,56.39,56.35,56.36,11300.0,38.8803,38.8941,38.8665,38.8734,11300.0
2007-03-07 14:00:00,56.35,56.4,56.28,56.28,25200.0,38.8665,38.901,38.8183,38.8183,25200.0
2007-03-07 14:05:00,56.28,56.34,56.23,56.3,26200.0,38.8183,38.8596,38.7838,38.832,26200.0
2007-03-07 14:10:00,56.3,56.3,56.19,56.26,26800.0,38.832,38.832,38.7562,38.8045,26800.0
2007-03-07 14:15:00,56.26,56.38,56.26,56.37,15100.0,38.8045,38.8872,38.8045,38.8803,15100.0
2007-03-07 14:20:00,56.37,56.43,56.3,56.3,22500.0,38.8803,38.9217,38.832,38.832,22500.0
2007-03-07 14:25:00,56.3,56.35,56.3,56.35,11100.0,38.832,38.8665,38.832,38.8665,11100.0
2007-03-07 14:30:00,56.35,56.37,56.29,56.31,21300.0,38.8665,38.8803,38.8251,38.8389,21300.0
2007-03-07 14:35:00,56.31,56.34,56.25,56.25,18500.0,38.8389,38.8596,38.7976,38.7976,18500.0
2007-03-07 14:40:00,56.26,56.38,56.26,56.35,25600.0,38.8045,38.8872,38.8045,38.8665,25600.0
2007-03-07 14:45:00,56.34,56.45,56.33,56.45,38000.0,38.8596,38.9355,38.8527,38.9355,38000.0
2007-03-07 14:50:00,56.44,56.53,56.43,56.46,34500.0,38.9286,38.9907,38.9217,38.9424,34500.0
2007-03-07 14:55:00,56.44,56.49,56.36,56.46,30800.0,38.9286,38.9631,38.8734,38.9424,30800.0
2007-03-07 15:00:00,56.46,56.52,56.46,56.51,20700.0,38.9424,38.9838,38.9424,38.9769,20700.0
2007-03-07 15:05:00,56.51,56.53,56.47,56.49,22500.0,38.9769,38.9907,38.9493,38.9631,22500.0
2007-03-07 15:10:00,56.49,56.5,56.46,56.46,12500.0,38.9631,38.97,38.9424,38.9424,12500.0
2007-03-07 15:15:00,56.48,56.49,56.46,56.47,18500.0,38.9562,38.9631,38.9424,38.9493,18500.0
2007-03-07 15:20:00,56.47,56.47,56.34,56.34,53200.0,38.9493,38.9493,38.8596,38.8596,53200.0
2007-03-07 15:25:00,56.34,56.43,56.33,56.38,61600.0,38.8596,38.9217,38.8527,38.8872,61600.0
2007-03-07 15:30:00,56.37,56.41,56.32,56.33,42400.0,38.8803,38.9079,38.8458,38.8527,42400.0
2007-03-07 15:35:00,56.32,56.35,56.29,56.31,26200.0,38.8458,38.8665,38.8251,38.8389,26200.0
2007-03-07 15:40:00,56.31,56.32,56.25,56.25,36600.0,38.8389,38.8458,38.7976,38.7976,36600.0
2007-03-07 15:45:00,56.26,56.29,56.1,56.29,58200.0,38.8045,38.8251,38.6941,38.8251,58200.0
2007-03-07 15:50:00,56.3,56.34,56.22,56.22,49900.0,38.832,38.8596,38.7769,38.7769,49900.0
2007-03-07 15:55:00,56.23,56.26,56.12,56.12,93400.0,38.7838,38.8045,38.7079,38.7079,93400.0
2007-03-08 09:30:00,55.5,56.46,55.4,56.02,358600.0,38.2803,38.9424,38.2113,38.6389,358600.0
2007-03-08 09:35:00,56.03,56.1,55.82,55.95,142500.0,38.6458,38.6941,38.501,38.5906,142500.0
2007-03-08 09:40:00,55.95,55.99,55.6,55.68,180200.0,38.5906,38.6182,38.3492,38.4044,180200.0
2007-03-08 09:45:00,55.68,55.85,55.68,55.71,166700.0,38.4044,38.5217,38.4044,38.4251,166700.0
2007-03-08 09:50:00,55.71,55.83,55.7,55.78,136100.0,38.4251,38.5079,38.4182,38.4734,136100.0
2007-03-08 09:55:00,55.77,55.78,55.52,55.55,122400.0,38.4665,38.4734,38.2941,38.3147,122400.0
2007-03-08 10:00:00,55.56,55.66,55.28,55.29,133900.0,38.3216,38.3906,38.1285,38.1354,133900.0
2007-03-08 10:05:00,55.28,55.37,55.16,55.37,156200.0,38.1285,38.1906,38.0458,38.1906,156200.0
2007-03-08 10:10:00,55.37,55.52,55.34,55.5,92600.0,38.1906,38.2941,38.1699,38.2803,92600.0
2007-03-08 10:15:00,55.5,55.65,55.48,55.63,98900.0,38.2803,38.3837,38.2665,38.3699,98900.0
2007-03-08 10:20:00,55.62,55.66,55.48,55.58,101800.0,38.363,38.3906,38.2665,38.3354,101800.0
2007-03-08 10:25:00,55.59,55.72,55.51,55.72,69300.0,38.3423,38.432,38.2872,38.432,69300.0
2007-03-08 10:30:00,55.72,55.73,55.65,55.68,33000.0,38.432,38.4389,38.3837,38.4044,33000.0
2007-03-08 10:35:00,55.68,55.8,55.65,55.74,59800.0,38.4044,38.4872,38.3837,38.4458,59800.0
2007-03-08 10:40:00,55.75,55.77,55.67,55.7,68700.0,38.4527,38.4665,38.3975,38.4182,68700.0
2007-03-08 10:45:00,55.71,55.72,55.63,55.68,34900.0,38.4251,38.432,38.3699,38.4044,34900.0
2007-03-08 10:50:00,55.68,55.7,55.48,55.56,138700.0,38.4044,38.4182,38.2665,38.3216,138700.0
2007-03-08 10:55:00,55.57,55.7,55.55,55.68,49300.0,38.3285,38.4182,38.3147,38.4044,49300.0
2007-03-08 11:00:00,55.67,55.7,55.63,55.7,23100.0,38.3975,38.4182,38.3699,38.4182,23100.0
2007-03-08 11:05:00,55.7,55.75,55.7,55.73,48400.0,38.4182,38.4527,38.4182,38.4389,48400.0
2007-03-08 11:10:00,55.73,55.79,55.72,55.78,59600.0,38.4389,38.4803,38.432,38.4734,59600.0
2007-03-08 11:15:00,55.78,55.95,55.78,55.87,93700.0,38.4734,38.5906,38.4734,38.5355,93700.0
2007-03-08 11:20:00,55.87,56.23,55.87,56.23,172300.0,38.5355,38.7838,38.5355,38.7838,172300.0
2007-03-08 11:25:00,56.23,56.28,56.0,56.09,189300.0,38.7838,38.8183,38.6251,38.6872,189300.0
2007-03-08 11:30:00,56.08,56.18,56.04,56.04,159400.0,38.6803,38.7493,38.6527,38.6527,159400.0
2007-03-08 11:35:00,56.05,56.05,55.68,55.7,254500.0,38.6596,38.6596,38.4044,38.4182,254500.0
2007-03-08 11:40:00,55.69,55.74,55.48,55.48,157100.0,38.4113,38.4458,38.2665,38.2665,157100.0
2007-03-08 11:45:00,55.48,55.5,54.89,54.92,288500.0,38.2665,38.2803,37.8595,37.8802,288500.0
2007-03-08 11:50:00,54.92,55.09,54.61,54.71,605100.0,37.8802,37.9975,37.6664,37.7354,605100.0
2007-03-08 11:55:00,54.71,54.71,54.28,54.59,842100.0,37.7354,37.7354,37.4388,37.6526,842100.0
2007-03-08 12:00:00,54.59,54.89,54.38,54.7,298200.0,37.6526,37.8595,37.5078,37.7285,298200.0
2007-03-08 12:05:00,54.7,54.75,54.48,54.53,189600.0,37.7285,37.763,37.5767,37.6112,189600.0
2007-03-08 12:10:00,54.49,54.61,54.32,54.6,313000.0,37.5836,37.6664,37.4664,37.6595,313000.0
2007-03-08 12:15:00,54.62,54.62,54.44,54.53,135200.0,37.6733,37.6733,37.5491,37.6112,135200.0
2007-03-08 12:20:00,54.53,54.65,54.52,54.61,106400.0,37.6112,37.694,37.6043,37.6664,106400.0
2007-03-08 12:25:00,54.62,54.67,54.41,54.51,123600.0,37.6733,37.7078,37.5284,37.5974,123600.0
2007-03-08 12:30:00,54.49,54.67,54.44,54.63,119500.0,37.5836,37.7078,37.5491,37.6802,119500.0
2007-03-08 12:35:00,54.64,54.66,54.4,54.51,111800.0,37.6871,37.7009,37.5216,37.5974,111800.0
2007-03-08 12:40:00,54.51,54.51,54.15,54.17,346800.0,37.5974,37.5974,37.3491,37.3629,346800.0
2007-03-08 12:45:00,54.15,54.24,54.05,54.24,228900.0,37.3491,37.4112,37.2801,37.4112,228900.0
2007-03-08 12:50:00,54.23,54.46,54.18,54.4,165800.0,37.4043,37.5629,37.3698,37.5216,165800.0
2007-03-08 12:55:00,54.4,54.55,54.34,54.53,97700.0,37.5216,37.625,37.4802,37.6112,97700.0
2007-03-08 13:00:00,54.54,54.62,54.47,54.59,164700.0,37.6181,37.6733,37.5698,37.6526,164700.0
2007-03-08 13:05:00,54.58,54.6,54.51,54.53,153300.0,37.6457,37.6595,37.5974,37.6112,153300.0
2007-03-08 13:10:00,54.52,54.52,54.3,54.36,191300.0,37.6043,37.6043,37.4526,37.494,191300.0
2007-03-08 13:15:00,54.36,54.42,54.35,54.38,49500.0,37.494,37.5353,37.4871,37.5078,49500.0
2007-03-08 13:20:00,54.38,54.46,54.37,54.45,64200.0,37.5078,37.5629,37.5009,37.556,64200.0
2007-03-08 13:25:00,54.45,54.48,54.37,54.37,42200.0,37.556,37.5767,37.5009,37.5009,42200.0
2007-03-08 13:30:00,54.36,54.37,54.22,54.3,105300.0,37.494,37.5009,37.3974,37.4526,105300.0
2007-03-08 13:35:00,54.3,54.38,54.26,54.35,77700.0,37.4526,37.5078,37.425,37.4871,77700.0
2007-03-08 13:40:00,54.35,54.45,54.33,54.41,98700.0,37.4871,37.556,37.4733,37.5284,98700.0
2007-03-08 13:45:00,54.4,54.41,54.32,54.4,86800.0,37.5216,37.5284,37.4664,37.5216,86800.0
2007-03-08 13:50:00,54.4,54.58,54.4,54.53,141600.0,37.5216,37.6457,37.5216,37.6112,141600.0
2007-03-08 13:55:00,54.54,54.66,54.54,54.64,139300.0,37.6181,37.7009,37.6181,37.6871,139300.0
2007-03-08 14:00:00,54.65,54.65,54.55,54.57,156400.0,37.694,37.694,37.625,37.6388,156400.0
2007-03-08 14:05:00,54.57,54.6,54.53,54.6,68400.0,37.6388,37.6595,37.6112,37.6595,68400.0
2007-03-08 14:10:00,54.6,54.61,54.47,54.47,150600.0,37.6595,37.6664,37.5698,37.5698,150600.0
2007-03-08 14:15:00,54.48,54.54,54.47,54.51,120300.0,37.5767,37.6181,37.5698,37.5974,120300.0
2007-03-08 14:20:00,54.51,54.54,54.49,54.5,61900.0,37.5974,37.6181,37.5836,37.5905,61900.0
2007-03-08 14:25:00,54.5,54.51,54.46,54.48,128000.0,37.5905,37.5974,37.5629,37.5767,128000.0
2007-03-08 14:30:00,54.48,54.5,54.46,54.48,143200.0,37.5767,37.5905,37.5629,37.5767,143200.0
2007-03-08 14:35:00,54.48,54.49,54.34,54.49,221300.0,37.5767,37.5836,37.4802,37.5836,221300.0
2007-03-08 14:40:00,54.48,54.48,54.3,54.3,180200.0,37.5767,37.5767,37.4526,37.4526,180200.0
2007-03-08 14:45:00,54.3,54.32,54.17,54.32,548300.0,37.4526,37.4664,37.3629,37.4664,548300.0
2007-03-08 14:50:00,54.32,54.32,54.17,54.27,65300.0,37.4664,37.4664,37.3629,37.4319,65300.0
2007-03-08 14:55:00,54.27,54.39,54.26,54.3,90900.0,37.4319,37.5147,37.425,37.4526,90900.0
2007-03-08 15:00:00,54.3,54.3,54.24,54.28,64400.0,37.4526,37.4526,37.4112,37.4388,64400.0
2007-03-08 15:05:00,54.28,54.32,54.2,54.3,166200.0,37.4388,37.4664,37.3836,37.4526,166200.0
2007-03-08 15:10:00,54.3,54.35,54.29,54.31,109700.0,37.4526,37.4871,37.4457,37.4595,109700.0
2007-03-08 15:15:00,54.32,54.37,54.27,54.31,90500.0,37.4664,37.5009,37.4319,37.4595,90500.0
2007-03-08 15:20:00,54.3,54.37,54.29,54.29,51900.0,37.4526,37.5009,37.4457,37.4457,51900.0
2007-03-08 15:25:00,54.3,54.33,54.27,54.31,61500.0,37.4526,37.4733,37.4319,37.4595,61500.0
2007-03-08 15:30:00,54.31,54.38,54.31,54.37,78300.0,37.4595,37.5078,37.4595,37.5009,78300.0
2007-03-08 15:35:00,54.37,54.38,54.25,54.25,122900.0,37.5009,37.5078,37.4181,37.4181,122900.0
2007-03-08 15:40:00,54.25,54.27,54.05,54.09,268200.0,37.4181,37.4319,37.2801,37.3077,268200.0
2007-03-08 15:45:00,54.08,54.25,54.08,54.22,186500.0,37.3008,37.4181,37.3008,37.3974,186500.0
2007-03-08 15:50:00,54.23,54.3,54.11,54.15,273600.0,37.4043,37.4526,37.3215,37.3491,273600.0
2007-03-08 15:55:00,54.16,54.26,54.06,54.26,288200.0,37.356,37.425,37.287,37.425,288200.0
2007-03-09 09:30:00,54.44,54.52,54.31,54.49,246800.0,37.5491,37.6043,37.4595,37.5836,246800.0
2007-03-09 09:35:00,54.49,54.5,54.02,54.02,161300.0,37.5836,37.5905,37.2595,37.2595,161300.0
2007-03-09 09:40:00,54.02,54.14,53.91,54.12,155100.0,37.2595,37.3422,37.1836,37.3284,155100.0
2007-03-09 09:45:00,54.12,54.23,54.11,54.2,64900.0,37.3284,37.4043,37.3215,37.3836,64900.0
2007-03-09 09:50:00,54.19,54.26,54.03,54.08,137400.0,37.3767,37.425,37.2664,37.3008,137400.0
2007-03-09 09:55:00,54.07,54.09,53.98,54.01,138400.0,37.2939,37.3077,37.2319,37.2526,138400.0
2007-03-09 10:00:00,54.0,54.04,53.77,53.82,255400.0,37.2457,37.2732,37.087,37.1215,255400.0
2007-03-09 10:05:00,53.81,53.89,53.78,53.82,127600.0,37.1146,37.1698,37.0939,37.1215,127600.0
2007-03-09 10:10:00,53.8,53.83,53.5,53.73,96100.0,37.1077,37.1284,36.9008,37.0594,96100.0
2007-03-09 10:15:00,53.73,53.74,53.55,53.55,160500.0,37.0594,37.0663,36.9353,36.9353,160500.0
2007-03-09 10:20:00,53.54,53.66,53.5,53.66,105100.0,36.9284,37.0111,36.9008,37.0111,105100.0
2007-03-09 10:25:00,53.66,53.78,53.57,53.78,64800.0,37.0111,37.0939,36.9491,37.0939,64800.0
2007-03-09 10:30:00,53.77,53.84,53.7,53.82,80900.0,37.087,37.1353,37.0387,37.1215,80900.0
2007-03-09 10:35:00,53.81,54.05,53.81,53.89,129300.0,37.1146,37.2801,37.1146,37.1698,129300.0
2007-03-09 10:40:00,53.89,53.98,53.86,53.95,54400.0,37.1698,37.2319,37.1491,37.2112,54400.0
2007-03-09 10:45:00,53.94,53.94,53.85,53.87,54800.0,37.2043,37.2043,37.1422,37.156,54800.0
2007-03-09 10:50:00,53.87,53.96,53.85,53.92,45200.0,37.156,37.2181,37.1422,37.1905,45200.0
2007-03-09 10:55:00,53.91,53.92,53.89,53.89,71000.0,37.1836,37.1905,37.1698,37.1698,71000.0
2007-03-09 11:00:00,53.89,54.06,53.85,54.05,65900.0,37.1698,37.287,37.1422,37.2801,65900.0
2007-03-09 11:05:00,54.07,54.07,53.99,54.01,42700.0,37.2939,37.2939,37.2388,37.2526,42700.0
2007-03-09 11:10:00,54.01,54.12,54.0,54.1,65300.0,37.2526,37.3284,37.2457,37.3146,65300.0
2007-03-09 11:15:00,54.1,54.1,54.06,54.08,75900.0,37.3146,37.3146,37.287,37.3008,75900.0
2007-03-09 11:20:00,54.08,54.12,54.04,54.11,36400.0,37.3008,37.3284,37.2732,37.3215,36400.0
2007-03-09 11:25:00,54.13,54.18,54.0,54.15,25600.0,37.3353,37.3698,37.2457,37.3491,25600.0
2007-03-09 11:30:00,54.15,54.15,53.99,54.11,54500.0,37.3491,37.3491,37.2388,37.3215,54500.0
2007-03-09 11:35:00,54.11,54.15,54.04,54.15,67800.0,37.3215,37.3491,37.2732,37.3491,67800.0
2007-03-09 11:40:00,54.14,54.15,54.03,54.08,26500.0,37.3422,37.3491,37.2664,37.3008,26500.0
2007-03-09 11:45:00,54.09,54.2,54.08,54.2,41900.0,37.3077,37.3836,37.3008,37.3836,41900.0
2007-03-09 11:50:00,54.2,54.2,54.12,54.16,62600.0,37.3836,37.3836,37.3284,37.356,62600.0
2007-03-09 11:55:00,54.16,54.18,54.12,54.15,23800.0,37.356,37.3698,37.3284,37.3491,23800.0
2007-03-09 12:00:00,54.16,54.22,54.16,54.21,57600.0,37.356,37.3974,37.356,37.3905,57600.0
2007-03-09 12:05:00,54.21,54.28,54.19,54.28,53000.0,37.3905,37.4388,37.3767,37.4388,53000.0
2007-03-09 12:10:00,54.27,54.31,54.26,54.3,41500.0,37.4319,37.4595,37.425,37.4526,41500.0
2007-03-09 12:15:00,54.3,54.35,54.28,54.35,30100.0,37.4526,37.4871,37.4388,37.4871,30100.0
2007-03-09 12:20:00,54.34,54.38,54.33,54.37,30300.0,37.4802,37.5078,37.4733,37.5009,30300.0
2007-03-09 12:25:00,54.36,54.39,54.35,54.37,38800.0,37.494,37.5147,37.4871,37.5009,38800.0
2007-03-09 12:30:00,54.37,54.39,54.36,54.37,14700.0,37.5009,37.5147,37.494,37.5009,14700.0
2007-03-09 12:35:00,54.38,54.38,54.28,54.32,26100.0,37.5078,37.5078,37.4388,37.4664,26100.0
2007-03-09 12:40:00,54.33,54.33,54.3,54.3,30400.0,37.4733,37.4733,37.4526,37.4526,30400.0
2007-03-09 12:45:00,54.3,54.31,54.26,54.29,35100.0,37.4526,37.4595,37.425,37.4457,35100.0
2007-03-09 12:50:00,54.29,54.34,54.28,54.29,65500.0,37.4457,37.4802,37.4388,37.4457,65500.0
2007-03-09 12:55:00,54.29,54.3,54.11,54.14,73000.0,37.4457,37.4526,37.3215,37.3422,73000.0
2007-03-09 13:00:00,54.14,54.3,54.13,54.26,106100.0,37.3422,37.4526,37.3353,37.425,106100.0
2007-03-09 13:05:00,54.26,54.26,54.19,54.25,36800.0,37.425,37.425,37.3767,37.4181,36800.0
2007-03-09 13:10:00,54.25,54.32,54.2,54.28,74000.0,37.4181,37.4664,37.3836,37.4388,74000.0
2007-03-09 13:15:00,54.29,54.29,54.25,54.26,45300.0,37.4457,37.4457,37.4181,37.425,45300.0
2007-03-09 13:20:00,54.26,54.27,54.24,54.25,32700.0,37.425,37.4319,37.4112,37.4181,32700.0
2007-03-09 13:25:00,54.25,54.27,54.18,54.24,53200.0,37.4181,37.4319,37.3698,37.4112,53200.0
2007-03-09 13:30:00,54.25,54.29,54.24,54.27,37600.0,37.4181,37.4457,37.4112,37.4319,37600.0
2007-03-09 13:35:00,54.27,54.3,54.23,54.28,44800.0,37.4319,37.4526,37.4043,37.4388,44800.0
2007-03-09 13:40:00,54.28,54.34,54.25,54.3,40300.0,37.4388,37.4802,37.4181,37.4526,40300.0
2007-03-09 13:45:00,54.3,54.3,54.24,54.25,34200.0,37.4526,37.4526,37.4112,37.4181,34200.0
2007-03-09 13:50:00,54.26,54.27,54.24,54.26,47800.0,37.425,37.4319,37.4112,37.425,47800.0
2007-03-09 13:55:00,54.25,54.27,54.23,54.24,61100.0,37.4181,37.4319,37.4043,37.4112,61100.0
2007-03-09 14:00:00,54.24,54.24,54.05,54.19,154700.0,37.4112,37.4112,37.2801,37.3767,154700.0
2007-03-09 14:05:00,54.19,54.21,54.12,54.17,52200.0,37.3767,37.3905,37.3284,37.3629,52200.0
2007-03-09 14:10:00,54.18,54.2,54.11,54.19,92700.0,37.3698,37.3836,37.3215,37.3767,92700.0
2007-03-09 14:15:00,54.19,54.25,54.14,54.24,100700.0,37.3767,37.4181,37.3422,37.4112,100700.0
2007-03-09 14:20:00,54.24,54.24,54.13,54.22,67900.0,37.4112,37.4112,37.3353,37.3974,67900.0
2007-03-09 14:25:00,54.21,54.22,54.14,54.19,103600.0,37.3905,37.3974,37.3422,37.3767,103600.0
2007-03-09 14:30:00,54.19,54.23,54.12,54.12,93000.0,37.3767,37.4043,37.3284,37.3284,93000.0
2007-03-09 14:35:00,54.11,54.21,54.1,54.19,81600.0,37.3215,37.3905,37.3146,37.3767,81600.0
2007-03-09 14:40:00,54.2,54.24,54.16,54.17,29200.0,37.3836,37.4112,37.356,37.3629,29200.0
2007-03-09 14:45:00,54.17,54.26,54.17,54.2,30300.0,37.3629,37.425,37.3629,37.3836,30300.0
2007-03-09 14:50:00,54.2,54.22,54.18,54.18,47900.0,37.3836,37.3974,37.3698,37.3698,47900.0
2007-03-09 14:55:00,54.2,54.31,54.18,54.25,37300.0,37.3836,37.4595,37.3698,37.4181,37300.0
2007-03-09 15:00:00,54.26,54.3,54.25,54.27,30700.0,37.425,37.4526,37.4181,37.4319,30700.0
2007-03-09 15:05:00,54.27,54.3,54.25,54.28,82700.0,37.4319,37.4526,37.4181,37.4388,82700.0
2007-03-09 15:10:00,54.28,54.29,54.24,54.25,73400.0,37.4388,37.4457,37.4112,37.4181,73400.0
2007-03-09 15:15:00,54.26,54.37,54.25,54.37,85000.0,37.425,37.5009,37.4181,37.5009,85000.0
2007-03-09 15:20:00,54.36,54.39,54.33,54.36,96400.0,37.494,37.5147,37.4733,37.494,96400.0
2007-03-09 15:25:00,54.35,54.41,54.35,54.4,57100.0,37.4871,37.5284,37.4871,37.5216,57100.0
2007-03-09 15:30:00,54.4,54.42,54.33,54.41,62000.0,37.5216,37.5353,37.4733,37.5284,62000.0
2007-03-09 15:35:00,54.4,54.45,54.38,54.39,51700.0,37.5216,37.556,37.5078,37.5147,51700.0
2007-03-09 15:40:00,54.4,54.45,54.4,54.45,59500.0,37.5216,37.556,37.5216,37.556,59500.0
2007-03-09 15:45:00,54.45,54.53,54.43,54.53,128600.0,37.556,37.6112,37.5422,37.6112,128600.0
2007-03-09 15:50:00,54.53,54.53,54.41,54.45,113900.0,37.6112,37.6112,37.5284,37.556,113900.0
2007-03-09 15:55:00,54.44,54.46,54.34,54.34,142100.0,37.5491,37.5629,37.4802,37.4802,142100.0
2007-03-12 09:30:00,54.21,54.35,54.15,54.34,152400.0,37.3905,37.4871,37.3491,37.4802,152400.0
2007-03-12 09:35:00,54.33,54.37,54.15,54.26,76200.0,37.4733,37.5009,37.3491,37.425,76200.0
2007-03-12 09:40:00,54.25,54.26,54.13,54.24,98500.0,37.4181,37.425,37.3353,37.4112,98500.0
2007-03-12 09:45:00,54.24,54.34,54.2,54.24,119700.0,37.4112,37.4802,37.3836,37.4112,119700.0
2007-03-12 09:50:00,54.24,54.24,54.15,54.16,84200.0,37.4112,37.4112,37.3491,37.356,84200.0
2007-03-12 09:55:00,54.16,54.22,54.11,54.11,112200.0,37.356,37.3974,37.3215,37.3215,112200.0
2007-03-12 10:00:00,54.11,54.14,54.02,54.06,169000.0,37.3215,37.3422,37.2595,37.287,169000.0
2007-03-12 10:05:00,54.05,54.05,53.66,53.83,289900.0,37.2801,37.2801,37.0111,37.1284,289900.0
2007-03-12 10:10:00,53.83,53.95,53.75,53.9,87000.0,37.1284,37.2112,37.0732,37.1767,87000.0
2007-03-12 10:15:00,53.9,53.96,53.8,53.8,112700.0,37.1767,37.2181,37.1077,37.1077,112700.0
2007-03-12 10:20:00,53.81,53.86,53.72,53.75,113200.0,37.1146,37.1491,37.0525,37.0732,113200.0
2007-03-12 10:25:00,53.76,53.87,53.75,53.83,47900.0,37.0801,37.156,37.0732,37.1284,47900.0
2007-03-12 10:30:00,53.83,53.85,53.79,53.85,22100.0,37.1284,37.1422,37.1008,37.1422,22100.0
2007-03-12 10:35:00,53.84,53.87,53.76,53.77,36000.0,37.1353,37.156,37.0801,37.087,36000.0
2007-03-12 10:40:00,53.76,53.77,53.66,53.69,89400.0,37.0801,37.087,37.0111,37.0318,89400.0
2007-03-12 10:45:00,53.68,53.73,53.66,53.69,60900.0,37.0249,37.0594,37.0111,37.0318,60900.0
2007-03-12 10:50:00,53.68,53.81,53.67,53.68,63600.0,37.0249,37.1146,37.018,37.0249,63600.0
2007-03-12 10:55:00,53.67,53.69,53.65,53.68,30000.0,37.018,37.0318,37.0043,37.0249,30000.0
2007-03-12 11:00:00,53.68,53.69,53.65,53.65,29200.0,37.0249,37.0318,37.0043,37.0043,29200.0
2007-03-12 11:05:00,53.65,53.68,53.65,53.65,42500.0,37.0043,37.0249,37.0043,37.0043,42500.0
2007-03-12 11:10:00,53.65,53.67,53.64,53.66,56100.0,37.0043,37.018,36.9974,37.0111,56100.0
2007-03-12 11:15:00,53.66,53.66,53.58,53.59,112600.0,37.0111,37.0111,36.956,36.9629,112600.0
2007-03-12 11:20:00,53.57,53.58,53.45,53.46,84700.0,36.9491,36.956,36.8663,36.8732,84700.0
2007-03-12 11:25:00,53.46,53.58,53.45,53.56,99800.0,36.8732,36.956,36.8663,36.9422,99800.0
2007-03-12 11:30:00,53.56,53.56,53.51,53.52,6600.0,36.9422,36.9422,36.9077,36.9146,6600.0
2007-03-12 11:35:00,53.54,53.59,53.51,53.57,34700.0,36.9284,36.9629,36.9077,36.9491,34700.0
2007-03-12 11:40:00,53.56,53.56,53.51,53.53,33100.0,36.9422,36.9422,36.9077,36.9215,33100.0
2007-03-12 11:45:00,53.53,53.53,53.5,53.53,55500.0,36.9215,36.9215,36.9008,36.9215,55500.0
2007-03-12 11:50:00,53.51,53.55,53.5,53.52,27200.0,36.9077,36.9353,36.9008,36.9146,27200.0
2007-03-12 11:55:00,53.53,53.54,53.5,53.52,34100.0,36.9215,36.9284,36.9008,36.9146,34100.0
2007-03-12 12:00:00,53.52,53.57,53.5,53.5,34500.0,36.9146,36.9491,36.9008,36.9008,34500.0
2007-03-12 12:05:00,53.5,53.54,53.5,53.54,40800.0,36.9008,36.9284,36.9008,36.9284,40800.0
2007-03-12 12:10:00,53.54,53.61,53.54,53.58,32900.0,36.9284,36.9767,36.9284,36.956,32900.0
2007-03-12 12:15:00,53.57,53.59,53.56,53.58,47600.0,36.9491,36.9629,36.9422,36.956,47600.0
2007-03-12 12:20:00,53.59,53.59,53.56,53.56,43800.0,36.9629,36.9629,36.9422,36.9422,43800.0
2007-03-12 12:25:00,53.57,53.63,53.57,53.6,66800.0,36.9491,36.9905,36.9491,36.9698,66800.0
2007-03-12 12:30:00,53.6,53.63,53.6,53.62,12800.0,36.9698,36.9905,36.9698,36.9836,12800.0
2007-03-12 12:35:00,53.62,53.62,53.53,53.54,61600.0,36.9836,36.9836,36.9215,36.9284,61600.0
2007-03-12 12:40:00,53.54,53.57,53.54,53.55,20100.0,36.9284,36.9491,36.9284,36.9353,20100.0
2007-03-12 12:45:00,53.56,53.56,53.46,53.52,62900.0,36.9422,36.9422,36.8732,36.9146,62900.0
2007-03-12 12:50:00,53.51,53.52,53.49,53.5,62800.0,36.9077,36.9146,36.8939,36.9008,62800.0
2007-03-12 12:55:00,53.5,53.5,53.45,53.47,57000.0,36.9008,36.9008,36.8663,36.8801,57000.0
2007-03-12 13:00:00,53.47,53.48,53.41,53.41,54100.0,36.8801,36.887,36.8387,36.8387,54100.0
2007-03-12 13:05:00,53.42,53.43,53.36,53.38,122000.0,36.8456,36.8525,36.8042,36.818,122000.0
2007-03-12 13:10:00,53.37,53.43,53.35,53.4,72900.0,36.8111,36.8525,36.7973,36.8318,72900.0
2007-03-12 13:15:00,53.4,53.42,53.39,53.39,28300.0,36.8318,36.8456,36.8249,36.8249,28300.0
2007-03-12 13:20:00,53.39,53.42,53.39,53.41,26100.0,36.8249,36.8456,36.8249,36.8387,26100.0
2007-03-12 13:25:00,53.42,53.42,53.35,53.42,147800.0,36.8456,36.8456,36.7973,36.8456,147800.0
2007-03-12 13:30:00,53.41,53.43,53.38,53.4,29800.0,36.8387,36.8525,36.818,36.8318,29800.0
2007-03-12 13:35:00,53.4,53.41,53.4,53.4,60900.0,36.8318,36.8387,36.8318,36.8318,60900.0
2007-03-12 13:40:00,53.41,53.42,53.35,53.38,100800.0,36.8387,36.8456,36.7973,36.818,100800.0
2007-03-12 13:45:00,53.37,53.39,53.37,53.37,37600.0,36.8111,36.8249,36.8111,36.8111,37600.0
2007-03-12 13:50:00,53.37,53.4,53.36,53.37,35200.0,36.8111,36.8318,36.8042,36.8111,35200.0
2007-03-12 13:55:00,53.37,53.41,53.35,53.4,140100.0,36.8111,36.8387,36.7973,36.8318,140100.0
2007-03-12 14:00:00,53.41,53.44,53.38,53.41,41400.0,36.8387,36.8594,36.818,36.8387,41400.0
2007-03-12 14:05:00,53.4,53.41,53.36,53.37,13800.0,36.8318,36.8387,36.8042,36.8111,13800.0
2007-03-12 14:10:00,53.37,53.37,53.29,53.29,82300.0,36.8111,36.8111,36.7559,36.7559,82300.0
2007-03-12 14:15:00,53.29,53.45,53.28,53.44,66000.0,36.7559,36.8663,36.749,36.8594,66000.0
2007-03-12 14:20:00,53.45,53.57,53.43,53.54,76600.0,36.8663,36.9491,36.8525,36.9284,76600.0
2007-03-12 14:25:00,53.55,53.56,53.4,53.42,89800.0,36.9353,36.9422,36.8318,36.8456,89800.0
2007-03-12 14:30:00,53.42,53.49,53.42,53.45,27100.0,36.8456,36.8939,36.8456,36.8663,27100.0
2007-03-12 14:35:00,53.44,53.51,53.43,53.51,38300.0,36.8594,36.9077,36.8525,36.9077,38300.0
2007-03-12 14:40:00,53.5,53.51,53.43,53.49,64400.0,36.9008,36.9077,36.8525,36.8939,64400.0
2007-03-12 14:45:00,53.47,53.48,53.42,53.43,37000.0,36.8801,36.887,36.8456,36.8525,37000.0
2007-03-12 14:50:00,53.43,53.46,53.41,53.42,41900.0,36.8525,36.8732,36.8387,36.8456,41900.0
2007-03-12 14:55:00,53.42,53.46,53.36,53.45,84500.0,36.8456,36.8732,36.8042,36.8663,84500.0
2007-03-12 15:00:00,53.45,53.47,53.44,53.45,27700.0,36.8663,36.8801,36.8594,36.8663,27700.0
2007-03-12 15:05:00,53.45,53.53,53.44,53.53,31500.0,36.8663,36.9215,36.8594,36.9215,31500.0
2007-03-12 15:10:00,53.53,53.56,53.5,53.55,51300.0,36.9215,36.9422,36.9008,36.9353,51300.0
2007-03-12 15:15:00,53.55,53.55,53.52,53.54,29900.0,36.9353,36.9353,36.9146,36.9284,29900.0
2007-03-12 15:20:00,53.54,53.57,53.53,53.57,42000.0,36.9284,36.9491,36.9215,36.9491,42000.0
2007-03-12 15:25:00,53.57,53.58,53.5,53.58,42000.0,36.9491,36.956,36.9008,36.956,42000.0
2007-03-12 15:30:00,53.58,53.59,53.54,53.58,70200.0,36.956,36.9629,36.9284,36.956,70200.0
2007-03-12 15:35:00,53.57,53.58,53.45,53.45,90700.0,36.9491,36.956,36.8663,36.8663,90700.0
2007-03-12 15:40:00,53.45,53.55,53.45,53.52,91300.0,36.8663,36.9353,36.8663,36.9146,91300.0
2007-03-12 15:45:00,53.52,53.55,53.51,53.53,81800.0,36.9146,36.9353,36.9077,36.9215,81800.0
2007-03-12 15:50:00,53.53,53.58,53.5,53.56,115000.0,36.9215,36.956,36.9008,36.9422,115000.0
2007-03-12 15:55:00,53.57,53.64,53.56,53.63,163800.0,36.9491,36.9974,36.9422,36.9905,163800.0
2007-03-13 09:30:00,53.24,53.4,53.22,53.25,184200.0,36.7215,36.8318,36.7077,36.7284,184200.0
2007-03-13 09:35:00,53.24,53.3,53.13,53.19,110800.0,36.7215,36.7628,36.6456,36.687,110800.0
2007-03-13 09:40:00,53.2,53.25,53.13,53.15,103500.0,36.6939,36.7284,36.6456,36.6594,103500.0
2007-03-13 09:45:00,53.16,53.25,53.11,53.25,73400.0,36.6663,36.7284,36.6318,36.7284,73400.0
2007-03-13 09:50:00,53.26,53.55,53.25,53.49,117600.0,36.7353,36.9353,36.7284,36.8939,117600.0
2007-03-13 09:55:00,53.48,53.55,53.38,53.5,73200.0,36.887,36.9353,36.818,36.9008,73200.0
2007-03-13 10:00:00,53.5,53.61,53.45,53.55,77300.0,36.9008,36.9767,36.8663,36.9353,77300.0
2007-03-13 10:05:00,53.56,53.56,53.39,53.54,48900.0,36.9422,36.9422,36.8249,36.9284,48900.0
2007-03-13 10:10:00,53.53,53.79,53.52,53.7,117600.0,36.9215,37.1008,36.9146,37.0387,117600.0
2007-03-13 10:15:00,53.7,53.82,53.68,53.8,48900.0,37.0387,37.1215,37.0249,37.1077,48900.0
2007-03-13 10:20:00,53.79,53.82,53.74,53.79,53900.0,37.1008,37.1215,37.0663,37.1008,53900.0
2007-03-13 10:25:00,53.8,53.85,53.74,53.81,71400.0,37.1077,37.1422,37.0663,37.1146,71400.0
2007-03-13 10:30:00,53.82,53.83,53.75,53.79,46900.0,37.1215,37.1284,37.0732,37.1008,46900.0
2007-03-13 10:35:00,53.79,53.82,53.75,53.78,76100.0,37.1008,37.1215,37.0732,37.0939,76100.0
2007-03-13 10:40:00,53.79,53.81,53.78,53.81,26200.0,37.1008,37.1146,37.0939,37.1146,26200.0
2007-03-13 10:45:00,53.8,53.84,53.8,53.83,21900.0,37.1077,37.1353,37.1077,37.1284,21900.0
2007-03-13 10:50:00,53.83,53.92,53.81,53.82,45900.0,37.1284,37.1905,37.1146,37.1215,45900.0
2007-03-13 10:55:00,53.82,53.9,53.78,53.79,62500.0,37.1215,37.1767,37.0939,37.1008,62500.0
2007-03-13 11:00:00,53.79,53.8,53.76,53.8,18700.0,37.1008,37.1077,37.0801,37.1077,18700.0
2007-03-13 11:05:00,53.79,53.79,53.58,53.62,109100.0,37.1008,37.1008,36.956,36.9836,109100.0
2007-03-13 11:10:00,53.62,53.63,53.55,53.55,50900.0,36.9836,36.9905,36.9353,36.9353,50900.0
2007-03-13 11:15:00,53.56,53.56,53.5,53.51,41800.0,36.9422,36.9422,36.9008,36.9077,41800.0
2007-03-13 11:20:00,53.51,53.54,53.48,53.48,39000.0,36.9077,36.9284,36.887,36.887,39000.0
2007-03-13 11:25:00,53.48,53.56,53.48,53.52,58500.0,36.887,36.9422,36.887,36.9146,58500.0
2007-03-13 11:30:00,53.51,53.6,53.51,53.56,32000.0,36.9077,36.9698,36.9077,36.9422,32000.0
2007-03-13 11:35:00,53.56,53.6,53.55,53.6,34100.0,36.9422,36.9698,36.9353,36.9698,34100.0
2007-03-13 11:40:00,53.61,53.63,53.59,53.61,44100.0,36.9767,36.9905,36.9629,36.9767,44100.0
2007-03-13 11:45:00,53.6,53.61,53.56,53.57,27400.0,36.9698,36.9767,36.9422,36.9491,27400.0
2007-03-13 11:50:00,53.57,53.57,53.35,53.39,130600.0,36.9491,36.9491,36.7973,36.8249,130600.0
2007-03-13 11:55:00,53.4,53.44,53.39,53.43,31500.0,36.8318,36.8594,36.8249,36.8525,31500.0
2007-03-13 12:00:00,53.43,53.44,53.37,53.43,36100.0,36.8525,36.8594,36.8111,36.8525,36100.0
2007-03-13 12:05:00,53.43,53.59,53.42,53.56,39700.0,36.8525,36.9629,36.8456,36.9422,39700.0
2007-03-13 12:10:00,53.56,53.56,53.41,53.45,48600.0,36.9422,36.9422,36.8387,36.8663,48600.0
2007-03-13 12:15:00,53.46,53.46,53.3,53.3,95400.0,36.8732,36.8732,36.7628,36.7628,95400.0
2007-03-13 12:20:00,53.29,53.31,53.03,53.11,269800.0,36.7559,36.7697,36.5766,36.6318,269800.0
2007-03-13 12:25:00,53.1,53.12,52.9,52.9,131100.0,36.6249,36.6387,36.487,36.487,131100.0
2007-03-13 12:30:00,52.9,52.93,52.8,52.85,126100.0,36.487,36.5076,36.418,36.4525,126100.0
2007-03-13 12:35:00,52.85,53.01,52.83,52.96,71300.0,36.4525,36.5628,36.4387,36.5283,71300.0
2007-03-13 12:40:00,52.97,52.98,52.91,52.96,66500.0,36.5352,36.5421,36.4938,36.5283,66500.0
2007-03-13 12:45:00,52.95,53.03,52.93,52.94,42000.0,36.5214,36.5766,36.5076,36.5145,42000.0
2007-03-13 12:50:00,52.95,53.02,52.88,53.01,63600.0,36.5214,36.5697,36.4732,36.5628,63600.0
2007-03-13 12:55:00,53.0,53.05,52.88,53.0,66400.0,36.5559,36.5904,36.4732,36.5559,66400.0
2007-03-13 13:00:00,53.0,53.11,52.98,53.09,57200.0,36.5559,36.6318,36.5421,36.618,57200.0
2007-03-13 13:05:00,53.1,53.13,53.04,53.05,26200.0,36.6249,36.6456,36.5835,36.5904,26200.0
2007-03-13 13:10:00,53.05,53.07,52.87,52.94,55000.0,36.5904,36.6042,36.4663,36.5145,55000.0
2007-03-13 13:15:00,52.95,53.06,52.94,53.03,54400.0,36.5214,36.5973,36.5145,36.5766,54400.0
2007-03-13 13:20:00,53.04,53.09,53.01,53.08,46500.0,36.5835,36.618,36.5628,36.6111,46500.0
2007-03-13 13:25:00,53.08,53.15,53.08,53.1,67000.0,36.6111,36.6594,36.6111,36.6249,67000.0
2007-03-13 13:30:00,53.11,53.13,53.03,53.08,68800.0,36.6318,36.6456,36.5766,36.6111,68800.0
2007-03-13 13:35:00,53.07,53.13,53.0,53.02,79000.0,36.6042,36.6456,36.5559,36.5697,79000.0
2007-03-13 13:40:00,53.04,53.19,53.0,53.16,117800.0,36.5835,36.687,36.5559,36.6663,117800.0
2007-03-13 13:45:00,53.16,53.19,53.02,53.03,76800.0,36.6663,36.687,36.5697,36.5766,76800.0
2007-03-13 13:50:00,53.01,53.1,52.99,53.03,80400.0,36.5628,36.6249,36.549,36.5766,80400.0
2007-03-13 13:55:00,53.05,53.11,53.0,53.03,39300.0,36.5904,36.6318,36.5559,36.5766,39300.0
2007-03-13 14:00:00,53.03,53.07,52.97,52.98,53300.0,36.5766,36.6042,36.5352,36.5421,53300.0
2007-03-13 14:05:00,52.97,52.97,52.8,52.82,81600.0,36.5352,36.5352,36.418,36.4318,81600.0
2007-03-13 14:10:00,52.81,52.84,52.6,52.62,115100.0,36.4249,36.4456,36.28,36.2938,115100.0
2007-03-13 14:15:00,52.62,52.66,52.57,52.62,88000.0,36.2938,36.3214,36.2593,36.2938,88000.0
2007-03-13 14:20:00,52.63,52.67,52.59,52.62,58400.0,36.3007,36.3283,36.2731,36.2938,58400.0
2007-03-13 14:25:00,52.63,52.74,52.59,52.72,58200.0,36.3007,36.3766,36.2731,36.3628,58200.0
2007-03-13 14:30:00,52.74,52.86,52.7,52.85,53600.0,36.3766,36.4594,36.349,36.4525,53600.0
2007-03-13 14:35:00,52.86,52.86,52.74,52.78,57500.0,36.4594,36.4594,36.3766,36.4042,57500.0
2007-03-13 14:40:00,52.78,52.96,52.78,52.94,48900.0,36.4042,36.5283,36.4042,36.5145,48900.0
2007-03-13 14:45:00,52.94,52.96,52.85,52.86,78800.0,36.5145,36.5283,36.4525,36.4594,78800.0
2007-03-13 14:50:00,52.87,52.95,52.86,52.92,59300.0,36.4663,36.5214,36.4594,36.5007,59300.0
2007-03-13 14:55:00,52.9,52.92,52.82,52.85,52300.0,36.487,36.5007,36.4318,36.4525,52300.0
2007-03-13 15:00:00,52.84,52.92,52.78,52.83,84300.0,36.4456,36.5007,36.4042,36.4387,84300.0
2007-03-13 15:05:00,52.82,52.91,52.78,52.9,102800.0,36.4318,36.4938,36.4042,36.487,102800.0
2007-03-13 15:10:00,52.9,52.96,52.86,52.87,39400.0,36.487,36.5283,36.4594,36.4663,39400.0
2007-03-13 15:15:00,52.87,52.96,52.86,52.94,60500.0,36.4663,36.5283,36.4594,36.5145,60500.0
2007-03-13 15:20:00,52.94,53.03,52.9,53.01,57200.0,36.5145,36.5766,36.487,36.5628,57200.0
2007-03-13 15:25:00,53.0,53.07,52.91,52.95,99900.0,36.5559,36.6042,36.4938,36.5214,99900.0
2007-03-13 15:30:00,52.95,53.02,52.89,53.02,113700.0,36.5214,36.5697,36.4801,36.5697,113700.0
2007-03-13 15:35:00,53.02,53.04,52.95,53.03,118600.0,36.5697,36.5835,36.5214,36.5766,118600.0
2007-03-13 15:40:00,53.03,53.03,52.98,53.0,83600.0,36.5766,36.5766,36.5421,36.5559,83600.0
2007-03-13 15:45:00,53.0,53.05,52.95,53.01,129600.0,36.5559,36.5904,36.5214,36.5628,129600.0
2007-03-13 15:50:00,53.0,53.05,52.98,52.98,111700.0,36.5559,36.5904,36.5421,36.5421,111700.0
2007-03-13 15:55:00,52.98,53.1,52.97,52.97,169500.0,36.5421,36.6249,36.5352,36.5352,169500.0
2007-03-14 09:30:00,53.16,53.29,52.77,52.84,88300.0,36.6663,36.7559,36.3973,36.4456,88300.0
2007-03-14 09:35:00,52.83,52.87,52.8,52.83,97100.0,36.4387,36.4663,36.418,36.4387,97100.0
2007-03-14 09:40:00,52.82,52.83,52.67,52.74,84000.0,36.4318,36.4387,36.3283,36.3766,84000.0
2007-03-14 09:45:00,52.74,52.75,52.37,52.39,108800.0,36.3766,36.3835,36.1214,36.1352,108800.0
2007-03-14 09:50:00,52.39,52.55,52.33,52.42,119900.0,36.1352,36.2455,36.0938,36.1559,119900.0
2007-03-14 09:55:00,52.42,52.47,52.26,52.27,76800.0,36.1559,36.1904,36.0455,36.0524,76800.0
2007-03-14 10:00:00,52.27,52.38,52.14,52.16,87800.0,36.0524,36.1283,35.9628,35.9765,87800.0
2007-03-14 10:05:00,52.16,52.29,52.07,52.27,111600.0,35.9765,36.0662,35.9145,36.0524,111600.0
2007-03-14 10:10:00,52.27,52.42,52.26,52.42,81400.0,36.0524,36.1559,36.0455,36.1559,81400.0
2007-03-14 10:15:00,52.43,52.44,52.35,52.37,64500.0,36.1628,36.1697,36.1076,36.1214,64500.0
2007-03-14 10:20:00,52.38,52.49,52.36,52.46,70500.0,36.1283,36.2042,36.1145,36.1835,70500.0
2007-03-14 10:25:00,52.46,52.48,52.36,52.41,67600.0,36.1835,36.1973,36.1145,36.149,67600.0
2007-03-14 10:30:00,52.4,52.44,52.35,52.4,60700.0,36.1421,36.1697,36.1076,36.1421,60700.0
2007-03-14 10:35:00,52.4,52.46,52.39,52.39,85000.0,36.1421,36.1835,36.1352,36.1352,85000.0
2007-03-14 10:40:00,52.45,52.49,52.4,52.4,80100.0,36.1766,36.2042,36.1421,36.1421,80100.0
2007-03-14 10:45:00,52.4,52.55,52.38,52.45,118200.0,36.1421,36.2455,36.1283,36.1766,118200.0
2007-03-14 10:50:00,52.54,52.62,52.48,52.61,75700.0,36.2386,36.2938,36.1973,36.2869,75700.0
2007-03-14 10:55:00,52.61,52.63,52.57,52.61,74000.0,36.2869,36.3007,36.2593,36.2869,74000.0
2007-03-14 11:00:00,52.61,52.64,52.57,52.61,72600.0,36.2869,36.3076,36.2593,36.2869,72600.0
2007-03-14 11:05:00,52.62,52.65,52.56,52.6,87200.0,36.2938,36.3145,36.2524,36.28,87200.0
2007-03-14 11:10:00,52.61,52.65,52.56,52.62,38800.0,36.2869,36.3145,36.2524,36.2938,38800.0
2007-03-14 11:15:00,52.63,52.63,52.53,52.58,56900.0,36.3007,36.3007,36.2317,36.2662,56900.0
2007-03-14 11:20:00,52.58,52.59,52.39,52.45,51400.0,36.2662,36.2731,36.1352,36.1766,51400.0
2007-03-14 11:25:00,52.46,52.53,52.46,52.52,37800.0,36.1835,36.2317,36.1835,36.2249,37800.0
2007-03-14 11:30:00,52.51,52.6,52.49,52.49,104700.0,36.218,36.28,36.2042,36.2042,104700.0
2007-03-14 11:35:00,52.5,52.54,52.44,52.46,56700.0,36.2111,36.2386,36.1697,36.1835,56700.0
2007-03-14 11:40:00,52.45,52.53,52.43,52.45,38900.0,36.1766,36.2317,36.1628,36.1766,38900.0
2007-03-14 11:45:00,52.46,52.47,52.43,52.44,28200.0,36.1835,36.1904,36.1628,36.1697,28200.0
2007-03-14 11:50:00,52.43,52.44,52.19,52.21,79200.0,36.1628,36.1697,35.9972,36.011,79200.0
2007-03-14 11:55:00,52.2,52.26,52.2,52.22,29600.0,36.0041,36.0455,36.0041,36.0179,29600.0
2007-03-14 12:00:00,52.22,52.23,52.0,52.03,96400.0,36.0179,36.0248,35.8662,35.8869,96400.0
2007-03-14 12:05:00,52.03,52.1,51.96,51.99,170000.0,35.8869,35.9352,35.8386,35.8593,170000.0
2007-03-14 12:10:00,51.99,52.06,51.93,51.97,109900.0,35.8593,35.9076,35.8179,35.8455,109900.0
2007-03-14 12:15:00,51.97,52.13,51.96,52.02,54600.0,35.8455,35.9559,35.8386,35.88,54600.0
2007-03-14 12:20:00,52.02,52.08,51.88,51.95,85500.0,35.88,35.9214,35.7834,35.8317,85500.0
2007-03-14 12:25:00,51.96,52.1,51.95,52.0,88600.0,35.8386,35.9352,35.8317,35.8662,88600.0
2007-03-14 12:30:00,52.0,52.0,51.89,51.93,86500.0,35.8662,35.8662,35.7903,35.8179,86500.0
2007-03-14 12:35:00,51.94,51.95,51.89,51.94,70900.0,35.8248,35.8317,35.7903,35.8248,70900.0
2007-03-14 12:40:00,51.93,52.01,51.73,51.78,90900.0,35.8179,35.8731,35.68,35.7144,90900.0
2007-03-14 12:45:00,51.77,51.94,51.64,51.7,97100.0,35.7076,35.8248,35.6179,35.6593,97100.0
2007-03-14 12:50:00,51.69,51.7,51.52,51.59,149800.0,35.6524,35.6593,35.5351,35.5834,149800.0
2007-03-14 12:55:00,51.61,51.68,51.53,51.6,54400.0,35.5972,35.6455,35.542,35.5903,54400.0
2007-03-14 13:00:00,51.6,51.83,51.6,51.81,72400.0,35.5903,35.7489,35.5903,35.7351,72400.0
2007-03-14 13:05:00,51.82,51.98,51.79,51.96,89000.0,35.742,35.8524,35.7213,35.8386,89000.0
2007-03-14 13:10:00,51.95,52.15,51.57,52.01,79900.0,35.8317,35.9696,35.5696,35.8731,79900.0
2007-03-14 13:15:00,52.02,52.18,51.55,52.18,66000.0,35.88,35.9903,35.5558,35.9903,66000.0
2007-03-14 13:20:00,52.18,52.3,52.15,52.24,139200.0,35.9903,36.0731,35.9696,36.0317,139200.0
2007-03-14 13:25:00,52.23,52.28,51.7,52.04,130800.0,36.0248,36.0593,35.6593,35.8938,130800.0
2007-03-14 13:30:00,52.03,52.17,51.79,52.12,104100.0,35.8869,35.9834,35.7213,35.949,104100.0
2007-03-14 13:35:00,52.13,52.21,51.85,51.91,86600.0,35.9559,36.011,35.7627,35.8041,86600.0
2007-03-14 13:40:00,52.18,52.47,51.9,52.42,93800.0,35.9903,36.1904,35.7972,36.1559,93800.0
2007-03-14 13:45:00,52.42,52.45,52.07,52.3,65600.0,36.1559,36.1766,35.9145,36.0731,65600.0
2007-03-14 13:50:00,52.32,52.36,52.07,52.24,56800.0,36.0869,36.1145,35.9145,36.0317,56800.0
2007-03-14 13:55:00,52.24,52.27,52.11,52.16,56300.0,36.0317,36.0524,35.9421,35.9765,56300.0
2007-03-14 14:00:00,52.17,52.22,52.03,52.13,57400.0,35.9834,36.0179,35.8869,35.9559,57400.0
2007-03-14 14:05:00,52.13,52.21,52.11,52.2,31700.0,35.9559,36.011,35.9421,36.0041,31700.0
2007-03-14 14:10:00,52.2,52.35,52.03,52.31,42700.0,36.0041,36.1076,35.8869,36.08,42700.0
2007-03-14 14:15:00,52.31,52.46,52.07,52.44,58300.0,36.08,36.1835,35.9145,36.1697,58300.0
2007-03-14 14:20:00,52.44,52.52,52.1,52.41,79100.0,36.1697,36.2249,35.9352,36.149,79100.0
2007-03-14 14:25:00,52.4,52.45,52.38,52.43,31800.0,36.1421,36.1766,36.1283,36.1628,31800.0
2007-03-14 14:30:00,52.45,52.57,52.28,52.57,71600.0,36.1766,36.2593,36.0593,36.2593,71600.0
2007-03-14 14:35:00,52.57,52.64,52.38,52.63,74200.0,36.2593,36.3076,36.1283,36.3007,74200.0
2007-03-14 14:40:00,52.63,52.69,52.31,52.63,57300.0,36.3007,36.3421,36.08,36.3007,57300.0
2007-03-14 14:45:00,52.63,52.63,52.11,52.48,54100.0,36.3007,36.3007,35.9421,36.1973,54100.0
2007-03-14 14:50:00,52.49,52.53,52.37,52.37,86600.0,36.2042,36.2317,36.1214,36.1214,86600.0
2007-03-14 14:55:00,52.38,52.38,52.12,52.28,44400.0,36.1283,36.1283,35.949,36.0593,44400.0
2007-03-14 15:00:00,52.29,52.41,52.13,52.34,59200.0,36.0662,36.149,35.9559,36.1007,59200.0
2007-03-14 15:05:00,52.35,52.44,52.29,52.43,56200.0,36.1076,36.1697,36.0662,36.1628,56200.0
2007-03-14 15:10:00,52.44,52.47,52.41,52.43,36800.0,36.1697,36.1904,36.149,36.1628,36800.0
2007-03-14 15:15:00,52.43,52.61,52.42,52.58,55000.0,36.1628,36.2869,36.1559,36.2662,55000.0
2007-03-14 15:20:00,52.58,52.58,52.35,52.58,54100.0,36.2662,36.2662,36.1076,36.2662,54100.0
2007-03-14 15:25:00,52.59,52.61,52.55,52.56,51500.0,36.2731,36.2869,36.2455,36.2524,51500.0
2007-03-14 15:30:00,52.56,52.6,52.38,52.44,66100.0,36.2524,36.28,36.1283,36.1697,66100.0
2007-03-14 15:35:00,52.43,52.62,52.39,52.46,49300.0,36.1628,36.2938,36.1352,36.1835,49300.0
2007-03-14 15:40:00,52.46,52.46,52.35,52.36,60800.0,36.1835,36.1835,36.1076,36.1145,60800.0
2007-03-14 15:45:00,52.37,52.64,52.33,52.37,74600.0,36.1214,36.3076,36.0938,36.1214,74600.0
2007-03-14 15:50:00,52.37,52.52,52.37,52.52,103600.0,36.1214,36.2249,36.1214,36.2249,103600.0
2007-03-14 15:55:00,52.52,52.53,52.41,52.52,141600.0,36.2249,36.2317,36.149,36.2249,141600.0
2007-03-15 09:30:00,52.55,52.71,52.39,52.6,76300.0,36.2455,36.3559,36.1352,36.28,76300.0
2007-03-15 09:35:00,52.6,52.7,52.56,52.68,37400.0,36.28,36.349,36.2524,36.3352,37400.0
2007-03-15 09:40:00,52.69,52.76,52.52,52.7,47500.0,36.3421,36.3904,36.2249,36.349,47500.0
2007-03-15 09:45:00,52.7,52.79,52.59,52.77,42800.0,36.349,36.4111,36.2731,36.3973,42800.0
2007-03-15 09:50:00,52.78,52.86,52.64,52.72,87400.0,36.4042,36.4594,36.3076,36.3628,87400.0
2007-03-15 09:55:00,52.71,52.79,52.57,52.79,46600.0,36.3559,36.4111,36.2593,36.4111,46600.0
2007-03-15 10:00:00,52.78,52.79,52.64,52.69,44400.0,36.4042,36.4111,36.3076,36.3421,44400.0
2007-03-15 10:05:00,52.69,52.73,52.64,52.67,25600.0,36.3421,36.3697,36.3076,36.3283,25600.0
2007-03-15 10:10:00,52.67,52.71,52.61,52.67,34900.0,36.3283,36.3559,36.2869,36.3283,34900.0
2007-03-15 10:15:00,52.66,52.68,52.61,52.66,31800.0,36.3214,36.3352,36.2869,36.3214,31800.0
2007-03-15 10:20:00,52.68,52.72,52.52,52.69,41300.0,36.3352,36.3628,36.2249,36.3421,41300.0
2007-03-15 10:25:00,52.68,52.91,52.68,52.9,38800.0,36.3352,36.4938,36.3352,36.487,38800.0
2007-03-15 10:30:00,52.92,52.93,52.8,52.92,55500.0,36.5007,36.5076,36.418,36.5007,55500.0
2007-03-15 10:35:00,52.93,53.05,52.86,53.04,65500.0,36.5076,36.5904,36.4594,36.5835,65500.0
2007-03-15 10:40:00,53.04,53.17,53.03,53.14,85900.0,36.5835,36.6732,36.5766,36.6525,85900.0
2007-03-15 10:45:00,53.15,53.16,53.07,53.12,82800.0,36.6594,36.6663,36.6042,36.6387,82800.0
2007-03-15 10:50:00,53.12,53.13,53.04,53.04,44000.0,36.6387,36.6456,36.5835,36.5835,44000.0
2007-03-15 10:55:00,53.04,53.08,52.99,53.0,59000.0,36.5835,36.6111,36.549,36.5559,59000.0
2007-03-15 11:00:00,52.99,53.06,52.99,53.06,76400.0,36.549,36.5973,36.549,36.5973,76400.0
2007-03-15 11:05:00,53.06,53.09,53.0,53.0,67200.0,36.5973,36.618,36.5559,36.5559,67200.0
2007-03-15 11:10:00,53.0,53.01,52.94,52.95,46900.0,36.5559,36.5628,36.5145,36.5214,46900.0
2007-03-15 11:15:00,52.95,52.95,52.46,52.71,54900.0,36.5214,36.5214,36.1835,36.3559,54900.0
2007-03-15 11:20:00,52.71,53.16,52.53,53.02,104200.0,36.3559,36.6663,36.2317,36.5697,104200.0
2007-03-15 11:25:00,52.99,53.09,52.87,52.98,56300.0,36.549,36.618,36.4663,36.5421,56300.0
2007-03-15 11:30:00,52.97,53.0,52.97,53.0,18200.0,36.5352,36.5559,36.5352,36.5559,18200.0
2007-03-15 11:35:00,53.0,53.01,52.97,53.0,30800.0,36.5559,36.5628,36.5352,36.5559,30800.0
2007-03-15 11:40:00,53.0,53.01,52.97,52.99,30100.0,36.5559,36.5628,36.5352,36.549,30100.0
2007-03-15 11:45:00,52.98,52.98,52.87,52.92,26100.0,36.5421,36.5421,36.4663,36.5007,26100.0
2007-03-15 11:50:00,52.91,53.02,52.9,53.01,41900.0,36.4938,36.5697,36.487,36.5628,41900.0
2007-03-15 11:55:00,53.01,53.05,53.0,53.01,43200.0,36.5628,36.5904,36.5559,36.5628,43200.0
2007-03-15 12:00:00,53.02,53.1,52.94,53.02,55800.0,36.5697,36.6249,36.5145,36.5697,55800.0
2007-03-15 12:05:00,53.03,53.06,52.89,52.89,23500.0,36.5766,36.5973,36.4801,36.4801,23500.0
2007-03-15 12:10:00,52.87,53.0,52.87,53.0,20700.0,36.4663,36.5559,36.4663,36.5559,20700.0
2007-03-15 12:15:00,53.0,53.04,52.99,53.0,14700.0,36.5559,36.5835,36.549,36.5559,14700.0
2007-03-15 12:20:00,53.0,53.04,53.0,53.03,12800.0,36.5559,36.5835,36.5559,36.5766,12800.0
2007-03-15 12:25:00,53.03,53.1,53.03,53.07,25900.0,36.5766,36.6249,36.5766,36.6042,25900.0
2007-03-15 12:30:00,53.07,53.1,53.06,53.08,24700.0,36.6042,36.6249,36.5973,36.6111,24700.0
2007-03-15 12:35:00,53.08,53.13,53.08,53.13,14400.0,36.6111,36.6456,36.6111,36.6456,14400.0
2007-03-15 12:40:00,53.13,53.2,53.13,53.18,23300.0,36.6456,36.6939,36.6456,36.6801,23300.0
2007-03-15 12:45:00,53.19,53.2,53.14,53.15,23800.0,36.687,36.6939,36.6525,36.6594,23800.0
2007-03-15 12:50:00,53.15,53.16,53.09,53.13,23300.0,36.6594,36.6663,36.618,36.6456,23300.0
2007-03-15 12:55:00,53.13,53.18,53.12,53.13,14200.0,36.6456,36.6801,36.6387,36.6456,14200.0
2007-03-15 13:00:00,53.13,53.13,53.04,53.07,34800.0,36.6456,36.6456,36.5835,36.6042,34800.0
2007-03-15 13:05:00,53.07,53.17,53.06,53.15,21300.0,36.6042,36.6732,36.5973,36.6594,21300.0
2007-03-15 13:10:00,53.14,53.14,53.05,53.05,14300.0,36.6525,36.6525,36.5904,36.5904,14300.0
2007-03-15 13:15:00,53.07,53.07,53.0,53.04,22300.0,36.6042,36.6042,36.5559,36.5835,22300.0
2007-03-15 13:20:00,53.03,53.11,53.03,53.07,49300.0,36.5766,36.6318,36.5766,36.6042,49300.0
2007-03-15 13:25:00,53.07,53.1,53.07,53.08,15400.0,36.6042,36.6249,36.6042,36.6111,15400.0
2007-03-15 13:30:00,53.09,53.09,53.04,53.06,35000.0,36.618,36.618,36.5835,36.5973,35000.0
2007-03-15 13:35:00,53.06,53.08,52.97,53.0,43800.0,36.5973,36.6111,36.5352,36.5559,43800.0
2007-03-15 13:40:00,52.97,52.99,52.84,52.96,62700.0,36.5352,36.549,36.4456,36.5283,62700.0
2007-03-15 13:45:00,52.96,52.98,52.91,52.94,29200.0,36.5283,36.5421,36.4938,36.5145,29200.0
2007-03-15 13:50:00,52.94,53.04,52.93,52.98,34800.0,36.5145,36.5835,36.5076,36.5421,34800.0
2007-03-15 13:55:00,52.98,53.05,52.93,53.03,39700.0,36.5421,36.5904,36.5076,36.5766,39700.0
2007-03-15 14:00:00,53.05,53.07,52.96,53.05,35000.0,36.5904,36.6042,36.5283,36.5904,35000.0
2007-03-15 14:05:00,53.06,53.1,53.05,53.05,23100.0,36.5973,36.6249,36.5904,36.5904,23100.0
2007-03-15 14:10:00,53.05,53.1,53.04,53.09,41200.0,36.5904,36.6249,36.5835,36.618,41200.0
2007-03-15 14:15:00,53.08,53.17,52.97,53.16,44200.0,36.6111,36.6732,36.5352,36.6663,44200.0
2007-03-15 14:20:00,53.16,53.16,53.08,53.11,19600.0,36.6663,36.6663,36.6111,36.6318,19600.0
2007-03-15 14:25:00,53.11,53.17,52.97,53.13,32900.0,36.6318,36.6732,36.5352,36.6456,32900.0
2007-03-15 14:30:00,53.14,53.16,53.08,53.08,28000.0,36.6525,36.6663,36.6111,36.6111,28000.0
2007-03-15 14:35:00,53.09,53.15,53.07,53.14,21900.0,36.618,36.6594,36.6042,36.6525,21900.0
2007-03-15 14:40:00,53.14,53.31,53.14,53.28,60800.0,36.6525,36.7697,36.6525,36.749,60800.0
2007-03-15 14:45:00,53.27,53.27,53.19,53.21,24800.0,36.7422,36.7422,36.687,36.7008,24800.0
2007-03-15 14:50:00,53.2,53.2,53.15,53.15,28000.0,36.6939,36.6939,36.6594,36.6594,28000.0
2007-03-15 14:55:00,53.15,53.17,53.12,53.14,50000.0,36.6594,36.6732,36.6387,36.6525,50000.0
2007-03-15 15:00:00,53.14,53.26,53.13,53.24,35600.0,36.6525,36.7353,36.6456,36.7215,35600.0
2007-03-15 15:05:00,53.26,53.26,53.18,53.23,32300.0,36.7353,36.7353,36.6801,36.7146,32300.0
2007-03-15 15:10:00,53.23,53.31,53.23,53.31,77600.0,36.7146,36.7697,36.7146,36.7697,77600.0
2007-03-15 15:15:00,53.3,53.45,53.29,53.42,79400.0,36.7628,36.8663,36.7559,36.8456,79400.0
2007-03-15 15:20:00,53.42,53.48,53.39,53.41,63900.0,36.8456,36.887,36.8249,36.8387,63900.0
2007-03-15 15:25:00,53.39,53.41,53.34,53.35,57100.0,36.8249,36.8387,36.7904,36.7973,57100.0
2007-03-15 15:30:00,53.35,53.41,53.28,53.37,54000.0,36.7973,36.8387,36.749,36.8111,54000.0
2007-03-15 15:35:00,53.37,53.38,53.29,53.31,40900.0,36.8111,36.818,36.7559,36.7697,40900.0
2007-03-15 15:40:00,53.31,53.33,53.21,53.21,62700.0,36.7697,36.7835,36.7008,36.7008,62700.0
2007-03-15 15:45:00,53.21,53.23,53.17,53.22,81800.0,36.7008,36.7146,36.6732,36.7077,81800.0
2007-03-15 15:50:00,53.22,53.23,53.17,53.18,107800.0,36.7077,36.7146,36.6732,36.6801,107800.0
2007-03-15 15:55:00,53.19,53.22,53.17,53.2,136300.0,36.687,36.7077,36.6732,36.6939,136300.0
2007-03-16 09:30:00,53.02,53.32,53.01,53.14,1927100.0,36.5697,36.7766,36.5628,36.6525,1927100.0
2007-03-16 09:35:00,53.14,53.17,53.01,53.17,64900.0,36.6525,36.6732,36.5628,36.6732,64900.0
2007-03-16 09:40:00,53.17,53.19,53.13,53.14,43300.0,36.6732,36.687,36.6456,36.6525,43300.0
2007-03-16 09:45:00,53.14,53.19,53.12,53.18,46600.0,36.6525,36.687,36.6387,36.6801,46600.0
2007-03-16 09:50:00,53.19,53.38,53.18,53.37,48000.0,36.687,36.818,36.6801,36.8111,48000.0
2007-03-16 09:55:00,53.36,53.38,53.3,53.31,75900.0,36.8042,36.818,36.7628,36.7697,75900.0
2007-03-16 10:00:00,53.32,53.37,53.28,53.36,75300.0,36.7766,36.8111,36.749,36.8042,75300.0
2007-03-16 10:05:00,53.29,53.46,53.26,53.46,88800.0,36.7559,36.8732,36.7353,36.8732,88800.0
2007-03-16 10:10:00,53.45,53.54,53.28,53.49,53400.0,36.8663,36.9284,36.749,36.8939,53400.0
2007-03-16 10:15:00,53.49,53.55,53.43,53.51,39700.0,36.8939,36.9353,36.8525,36.9077,39700.0
2007-03-16 10:20:00,53.51,53.52,53.46,53.47,33800.0,36.9077,36.9146,36.8732,36.8801,33800.0
2007-03-16 10:25:00,53.47,53.52,53.44,53.5,26800.0,36.8801,36.9146,36.8594,36.9008,26800.0
2007-03-16 10:30:00,53.5,53.51,53.03,53.4,44600.0,36.9008,36.9077,36.5766,36.8318,44600.0
2007-03-16 10:35:00,53.39,53.39,53.3,53.3,40800.0,36.8249,36.8249,36.7628,36.7628,40800.0
2007-03-16 10:40:00,53.3,53.31,53.25,53.25,37300.0,36.7628,36.7697,36.7284,36.7284,37300.0
2007-03-16 10:45:00,53.25,53.27,53.25,53.26,22800.0,36.7284,36.7422,36.7284,36.7353,22800.0
2007-03-16 10:50:00,53.25,53.29,53.24,53.27,62200.0,36.7284,36.7559,36.7215,36.7422,62200.0
2007-03-16 10:55:00,53.27,53.29,53.21,53.22,30600.0,36.7422,36.7559,36.7008,36.7077,30600.0
2007-03-16 11:00:00,53.21,53.22,53.12,53.12,39400.0,36.7008,36.7077,36.6387,36.6387,39400.0
2007-03-16 11:05:00,53.12,53.19,53.12,53.15,39000.0,36.6387,36.687,36.6387,36.6594,39000.0
2007-03-16 11:10:00,53.14,53.15,53.12,53.13,72900.0,36.6525,36.6594,36.6387,36.6456,72900.0
2007-03-16 11:15:00,53.13,53.17,53.1,53.11,46900.0,36.6456,36.6732,36.6249,36.6318,46900.0
2007-03-16 11:20:00,53.11,53.25,53.11,53.21,31100.0,36.6318,36.7284,36.6318,36.7008,31100.0
2007-03-16 11:25:00,53.21,53.23,53.09,53.15,37900.0,36.7008,36.7146,36.618,36.6594,37900.0
2007-03-16 11:30:00,53.13,53.17,53.02,53.02,22100.0,36.6456,36.6732,36.5697,36.5697,22100.0
2007-03-16 11:35:00,53.02,53.09,52.97,53.0,45900.0,36.5697,36.618,36.5352,36.5559,45900.0
2007-03-16 11:40:00,53.0,53.03,52.98,53.0,24300.0,36.5559,36.5766,36.5421,36.5559,24300.0
2007-03-16 11:45:00,53.0,53.03,52.98,53.01,22800.0,36.5559,36.5766,36.5421,36.5628,22800.0
2007-03-16 11:50:00,53.01,53.02,52.97,52.99,40400.0,36.5628,36.5697,36.5352,36.549,40400.0
2007-03-16 11:55:00,52.98,53.01,52.98,52.98,19200.0,36.5421,36.5628,36.5421,36.5421,19200.0
2007-03-16 12:00:00,52.98,53.0,52.98,52.99,29800.0,36.5421,36.5559,36.5421,36.549,29800.0
2007-03-16 12:05:00,52.99,53.0,52.98,52.99,23300.0,36.549,36.5559,36.5421,36.549,23300.0
2007-03-16 12:10:00,52.98,52.99,52.93,52.94,22600.0,36.5421,36.549,36.5076,36.5145,22600.0
2007-03-16 12:15:00,52.94,53.04,52.94,52.98,28700.0,36.5145,36.5835,36.5145,36.5421,28700.0
2007-03-16 12:20:00,52.98,53.01,52.92,52.93,27900.0,36.5421,36.5628,36.5007,36.5076,27900.0
2007-03-16 12:25:00,52.92,52.92,52.86,52.87,29000.0,36.5007,36.5007,36.4594,36.4663,29000.0
2007-03-16 12:30:00,52.86,52.87,52.77,52.79,43300.0,36.4594,36.4663,36.3973,36.4111,43300.0
2007-03-16 12:35:00,52.79,52.84,52.78,52.83,10500.0,36.4111,36.4456,36.4042,36.4387,10500.0
2007-03-16 12:40:00,52.83,52.88,52.82,52.87,11500.0,36.4387,36.4732,36.4318,36.4663,11500.0
2007-03-16 12:45:00,52.86,52.87,52.85,52.87,17300.0,36.4594,36.4663,36.4525,36.4663,17300.0
2007-03-16 12:50:00,52.86,52.87,52.86,52.87,21400.0,36.4594,36.4663,36.4594,36.4663,21400.0
2007-03-16 12:55:00,52.86,52.88,52.86,52.88,34000.0,36.4594,36.4732,36.4594,36.4732,34000.0
2007-03-16 13:00:00,52.87,52.88,52.85,52.85,25300.0,36.4663,36.4732,36.4525,36.4525,25300.0
2007-03-16 13:05:00,52.86,52.86,52.83,52.83,13400.0,36.4594,36.4594,36.4387,36.4387,13400.0
2007-03-16 13:10:00,52.83,52.88,52.83,52.88,13100.0,36.4387,36.4732,36.4387,36.4732,13100.0
2007-03-16 13:15:00,52.87,52.96,52.87,52.96,17400.0,36.4663,36.5283,36.4663,36.5283,17400.0
2007-03-16 13:20:00,52.95,53.09,52.95,53.07,24000.0,36.5214,36.618,36.5214,36.6042,24000.0
2007-03-16 13:25:00,53.06,53.06,53.0,53.0,11600.0,36.5973,36.5973,36.5559,36.5559,11600.0
2007-03-16 13:30:00,53.0,53.07,53.0,53.05,16900.0,36.5559,36.6042,36.5559,36.5904,16900.0
2007-03-16 13:35:00,53.06,53.06,52.99,53.03,29500.0,36.5973,36.5973,36.549,36.5766,29500.0
2007-03-16 13:40:00,53.03,53.19,53.0,53.02,63600.0,36.5766,36.687,36.5559,36.5697,63600.0
2007-03-16 13:45:00,53.02,53.03,52.98,52.98,31000.0,36.5697,36.5766,36.5421,36.5421,31000.0
2007-03-16 13:50:00,52.99,53.19,52.98,53.0,16500.0,36.549,36.687,36.5421,36.5559,16500.0
2007-03-16 13:55:00,53.0,53.0,52.98,52.98,12800.0,36.5559,36.5559,36.5421,36.5421,12800.0
2007-03-16 14:00:00,52.98,52.98,52.95,52.95,21000.0,36.5421,36.5421,36.5214,36.5214,21000.0
2007-03-16 14:05:00,52.95,53.04,52.95,52.97,35400.0,36.5214,36.5835,36.5214,36.5352,35400.0
2007-03-16 14:10:00,52.97,52.97,52.9,52.94,41800.0,36.5352,36.5352,36.487,36.5145,41800.0
2007-03-16 14:15:00,52.93,52.95,52.9,52.95,21700.0,36.5076,36.5214,36.487,36.5214,21700.0
2007-03-16 14:20:00,52.94,52.95,52.91,52.91,31300.0,36.5145,36.5214,36.4938,36.4938,31300.0
2007-03-16 14:25:00,52.91,52.92,52.89,52.89,15800.0,36.4938,36.5007,36.4801,36.4801,15800.0
2007-03-16 14:30:00,52.89,53.19,52.84,52.85,25600.0,36.4801,36.687,36.4456,36.4525,25600.0
2007-03-16 14:35:00,52.84,52.97,52.84,52.97,22100.0,36.4456,36.5352,36.4456,36.5352,22100.0
2007-03-16 14:40:00,52.96,52.97,52.92,52.92,22300.0,36.5283,36.5352,36.5007,36.5007,22300.0
2007-03-16 14:45:00,52.92,52.99,52.89,52.97,48800.0,36.5007,36.549,36.4801,36.5352,48800.0
2007-03-16 14:50:00,52.97,52.98,52.91,52.91,33000.0,36.5352,36.5421,36.4938,36.4938,33000.0
2007-03-16 14:55:00,52.91,52.93,52.9,52.93,19800.0,36.4938,36.5076,36.487,36.5076,19800.0
2007-03-16 15:00:00,52.92,52.93,52.89,52.89,59400.0,36.5007,36.5076,36.4801,36.4801,59400.0
2007-03-16 15:05:00,52.89,52.89,52.86,52.88,28200.0,36.4801,36.4801,36.4594,36.4732,28200.0
2007-03-16 15:10:00,52.88,53.01,52.87,53.0,41000.0,36.4732,36.5628,36.4663,36.5559,41000.0
2007-03-16 15:15:00,52.99,53.19,52.99,53.0,60900.0,36.549,36.687,36.549,36.5559,60900.0
2007-03-16 15:20:00,53.0,53.01,52.94,53.01,39000.0,36.5559,36.5628,36.5145,36.5628,39000.0
2007-03-16 15:25:00,53.01,53.04,52.94,52.95,29600.0,36.5628,36.5835,36.5145,36.5214,29600.0
2007-03-16 15:30:00,52.94,53.02,52.91,52.93,42300.0,36.5145,36.5697,36.4938,36.5076,42300.0
2007-03-16 15:35:00,52.93,53.04,52.93,53.0,24600.0,36.5076,36.5835,36.5076,36.5559,24600.0
2007-03-16 15:40:00,52.99,53.0,52.89,52.99,55100.0,36.549,36.5559,36.4801,36.549,55100.0
2007-03-16 15:45:00,52.98,53.02,52.95,52.95,46800.0,36.5421,36.5697,36.5214,36.5214,46800.0
2007-03-16 15:50:00,52.96,53.02,52.96,53.01,63300.0,36.5283,36.5697,36.5283,36.5628,63300.0
2007-03-16 15:55:00,53.0,53.01,52.94,52.98,99800.0,36.5559,36.5628,36.5145,36.5421,99800.0
2007-03-19 09:30:00,53.1,53.72,52.95,53.2,96100.0,36.6249,37.0525,36.5214,36.6939,96100.0
2007-03-19 09:35:00,53.18,53.24,53.15,53.21,44400.0,36.6801,36.7215,36.6594,36.7008,44400.0
2007-03-19 09:40:00,53.21,53.5,53.15,53.21,63600.0,36.7008,36.9008,36.6594,36.7008,63600.0
2007-03-19 09:45:00,53.23,53.4,53.2,53.35,38300.0,36.7146,36.8318,36.6939,36.7973,38300.0
2007-03-19 09:50:00,53.35,53.39,53.21,53.23,42600.0,36.7973,36.8249,36.7008,36.7146,42600.0
2007-03-19 09:55:00,53.23,53.27,53.18,53.2,40300.0,36.7146,36.7422,36.6801,36.6939,40300.0
2007-03-19 10:00:00,53.19,53.25,53.16,53.17,54700.0,36.687,36.7284,36.6663,36.6732,54700.0
2007-03-19 10:05:00,53.16,53.19,53.11,53.15,30600.0,36.6663,36.687,36.6318,36.6594,30600.0
2007-03-19 10:10:00,53.14,53.21,53.09,53.21,26700.0,36.6525,36.7008,36.618,36.7008,26700.0
2007-03-19 10:15:00,53.2,53.21,53.15,53.16,27900.0,36.6939,36.7008,36.6594,36.6663,27900.0
2007-03-19 10:20:00,53.17,53.19,53.1,53.1,33500.0,36.6732,36.687,36.6249,36.6249,33500.0
2007-03-19 10:25:00,53.11,53.14,53.1,53.14,24200.0,36.6318,36.6525,36.6249,36.6525,24200.0
2007-03-19 10:30:00,53.13,53.17,53.11,53.13,33000.0,36.6456,36.6732,36.6318,36.6456,33000.0
2007-03-19 10:35:00,53.14,53.19,53.13,53.19,17700.0,36.6525,36.687,36.6456,36.687,17700.0
2007-03-19 10:40:00,53.18,53.24,53.17,53.21,19200.0,36.6801,36.7215,36.6732,36.7008,19200.0
2007-03-19 10:45:00,53.21,53.24,53.2,53.24,16100.0,36.7008,36.7215,36.6939,36.7215,16100.0
2007-03-19 10:50:00,53.24,53.49,53.24,53.48,70300.0,36.7215,36.8939,36.7215,36.887,70300.0
2007-03-19 10:55:00,53.49,53.5,53.42,53.42,61000.0,36.8939,36.9008,36.8456,36.8456,61000.0
2007-03-19 11:00:00,53.42,53.5,53.34,53.35,69500.0,36.8456,36.9008,36.7904,36.7973,69500.0
2007-03-19 11:05:00,53.34,53.38,53.3,53.38,21600.0,36.7904,36.818,36.7628,36.818,21600.0
2007-03-19 11:10:00,53.38,53.46,53.35,53.35,36400.0,36.818,36.8732,36.7973,36.7973,36400.0
2007-03-19 11:15:00,53.36,53.39,53.35,53.37,33200.0,36.8042,36.8249,36.7973,36.8111,33200.0
2007-03-19 11:20:00,53.38,53.44,53.37,53.43,17600.0,36.818,36.8594,36.8111,36.8525,17600.0
2007-03-19 11:25:00,53.43,53.46,53.34,53.35,34200.0,36.8525,36.8732,36.7904,36.7973,34200.0
2007-03-19 11:30:00,53.34,53.36,53.31,53.33,39600.0,36.7904,36.8042,36.7697,36.7835,39600.0
2007-03-19 11:35:00,53.33,53.43,53.33,53.42,24300.0,36.7835,36.8525,36.7835,36.8456,24300.0
2007-03-19 11:40:00,53.43,53.49,53.43,53.49,23000.0,36.8525,36.8939,36.8525,36.8939,23000.0
2007-03-19 11:45:00,53.49,53.5,53.48,53.49,22200.0,36.8939,36.9008,36.887,36.8939,22200.0
2007-03-19 11:50:00,53.49,53.53,53.49,53.52,37300.0,36.8939,36.9215,36.8939,36.9146,37300.0
2007-03-19 11:55:00,53.52,53.52,53.47,53.48,28400.0,36.9146,36.9146,36.8801,36.887,28400.0
2007-03-19 12:00:00,53.47,53.52,53.46,53.51,10600.0,36.8801,36.9146,36.8732,36.9077,10600.0
2007-03-19 12:05:00,53.52,53.56,53.52,53.54,20000.0,36.9146,36.9422,36.9146,36.9284,20000.0
2007-03-19 12:10:00,53.54,53.6,53.53,53.55,56900.0,36.9284,36.9698,36.9215,36.9353,56900.0
2007-03-19 12:15:00,53.55,53.6,53.48,53.49,35600.0,36.9353,36.9698,36.887,36.8939,35600.0
2007-03-19 12:20:00,53.49,53.5,53.41,53.42,25100.0,36.8939,36.9008,36.8387,36.8456,25100.0
2007-03-19 12:25:00,53.42,53.45,53.42,53.44,13400.0,36.8456,36.8663,36.8456,36.8594,13400.0
2007-03-19 12:30:00,53.44,53.46,53.43,53.44,19500.0,36.8594,36.8732,36.8525,36.8594,19500.0
2007-03-19 12:35:00,53.44,53.44,53.38,53.38,18800.0,36.8594,36.8594,36.818,36.818,18800.0
2007-03-19 12:40:00,53.39,53.39,53.36,53.36,21000.0,36.8249,36.8249,36.8042,36.8042,21000.0
2007-03-19 12:45:00,53.37,53.4,53.36,53.4,6600.0,36.8111,36.8318,36.8042,36.8318,6600.0
2007-03-19 12:50:00,53.39,53.41,53.39,53.4,14200.0,36.8249,36.8387,36.8249,36.8318,14200.0
2007-03-19 12:55:00,53.41,53.41,53.35,53.4,30500.0,36.8387,36.8387,36.7973,36.8318,30500.0
2007-03-19 13:00:00,53.4,53.4,53.25,53.25,59600.0,36.8318,36.8318,36.7284,36.7284,59600.0
2007-03-19 13:05:00,53.25,53.28,53.23,53.27,22000.0,36.7284,36.749,36.7146,36.7422,22000.0
2007-03-19 13:10:00,53.27,53.27,53.23,53.27,21000.0,36.7422,36.7422,36.7146,36.7422,21000.0
2007-03-19 13:15:00,53.27,53.35,53.27,53.34,21400.0,36.7422,36.7973,36.7422,36.7904,21400.0
2007-03-19 13:20:00,53.35,53.42,53.34,53.35,40200.0,36.7973,36.8456,36.7904,36.7973,40200.0
2007-03-19 13:25:00,53.34,53.35,53.29,53.3,23000.0,36.7904,36.7973,36.7559,36.7628,23000.0
2007-03-19 13:30:00,53.3,53.34,53.27,53.28,22000.0,36.7628,36.7904,36.7422,36.749,22000.0
2007-03-19 13:35:00,53.28,53.36,53.28,53.36,11700.0,36.749,36.8042,36.749,36.8042,11700.0
2007-03-19 13:40:00,53.37,53.49,53.37,53.46,32700.0,36.8111,36.8939,36.8111,36.8732,32700.0
2007-03-19 13:45:00,53.45,53.45,53.38,53.39,13300.0,36.8663,36.8663,36.818,36.8249,13300.0
2007-03-19 13:50:00,53.39,53.41,53.37,53.38,13400.0,36.8249,36.8387,36.8111,36.818,13400.0
2007-03-19 13:55:00,53.39,53.44,53.34,53.34,67000.0,36.8249,36.8594,36.7904,36.7904,67000.0
2007-03-19 14:00:00,53.34,53.43,53.34,53.43,21900.0,36.7904,36.8525,36.7904,36.8525,21900.0
2007-03-19 14:05:00,53.42,53.46,53.41,53.44,17100.0,36.8456,36.8732,36.8387,36.8594,17100.0
2007-03-19 14:10:00,53.44,53.48,53.44,53.44,52000.0,36.8594,36.887,36.8594,36.8594,52000.0
2007-03-19 14:15:00,53.44,53.45,53.4,53.44,21500.0,36.8594,36.8663,36.8318,36.8594,21500.0
2007-03-19 14:20:00,53.45,53.45,53.4,53.41,15500.0,36.8663,36.8663,36.8318,36.8387,15500.0
2007-03-19 14:25:00,53.41,53.45,53.4,53.42,21200.0,36.8387,36.8663,36.8318,36.8456,21200.0
2007-03-19 14:30:00,53.41,53.44,53.39,53.41,27400.0,36.8387,36.8594,36.8249,36.8387,27400.0
2007-03-19 14:35:00,53.41,53.47,53.41,53.47,18200.0,36.8387,36.8801,36.8387,36.8801,18200.0
2007-03-19 14:40:00,53.46,53.49,53.43,53.49,26600.0,36.8732,36.8939,36.8525,36.8939,26600.0
2007-03-19 14:45:00,53.48,53.5,53.46,53.48,10800.0,36.887,36.9008,36.8732,36.887,10800.0
2007-03-19 14:50:00,53.48,53.5,53.45,53.46,29500.0,36.887,36.9008,36.8663,36.8732,29500.0
2007-03-19 14:55:00,53.46,53.47,53.43,53.43,39000.0,36.8732,36.8801,36.8525,36.8525,39000.0
2007-03-19 15:00:00,53.43,53.43,53.39,53.43,45600.0,36.8525,36.8525,36.8249,36.8525,45600.0
2007-03-19 15:05:00,53.43,53.43,53.34,53.34,43100.0,36.8525,36.8525,36.7904,36.7904,43100.0
2007-03-19 15:10:00,53.33,53.35,53.29,53.29,87200.0,36.7835,36.7973,36.7559,36.7559,87200.0
2007-03-19 15:15:00,53.3,53.32,53.27,53.32,56800.0,36.7628,36.7766,36.7422,36.7766,56800.0
2007-03-19 15:20:00,53.32,53.35,53.3,53.3,31900.0,36.7766,36.7973,36.7628,36.7628,31900.0
2007-03-19 15:25:00,53.3,53.3,53.24,53.25,49600.0,36.7628,36.7628,36.7215,36.7284,49600.0
2007-03-19 15:30:00,53.25,53.28,53.23,53.23,29500.0,36.7284,36.749,36.7146,36.7146,29500.0
2007-03-19 15:35:00,53.23,53.24,53.21,53.21,52700.0,36.7146,36.7215,36.7008,36.7008,52700.0
2007-03-19 15:40:00,53.21,53.24,53.18,53.19,70900.0,36.7008,36.7215,36.6801,36.687,70900.0
2007-03-19 15:45:00,53.19,53.21,53.18,53.2,65500.0,36.687,36.7008,36.6801,36.6939,65500.0
2007-03-19 15:50:00,53.19,53.23,53.19,53.22,110600.0,36.687,36.7146,36.687,36.7077,110600.0
2007-03-19 15:55:00,53.22,53.25,53.18,53.22,174300.0,36.7077,36.7284,36.6801,36.7077,174300.0
2007-03-20 09:30:00,53.38,53.38,53.05,53.18,92200.0,36.818,36.818,36.5904,36.6801,92200.0
2007-03-20 09:35:00,53.18,53.34,53.08,53.21,77600.0,36.6801,36.7904,36.6111,36.7008,77600.0
2007-03-20 09:40:00,53.19,53.22,53.13,53.16,60800.0,36.687,36.7077,36.6456,36.6663,60800.0
2007-03-20 09:45:00,53.16,53.25,53.1,53.19,50100.0,36.6663,36.7284,36.6249,36.687,50100.0
2007-03-20 09:50:00,53.19,53.19,53.07,53.08,56200.0,36.687,36.687,36.6042,36.6111,56200.0
2007-03-20 09:55:00,53.1,53.15,53.06,53.08,52700.0,36.6249,36.6594,36.5973,36.6111,52700.0
2007-03-20 10:00:00,53.06,53.2,52.91,52.94,74100.0,36.5973,36.6939,36.4938,36.5145,74100.0
2007-03-20 10:05:00,52.95,52.97,52.9,52.93,42700.0,36.5214,36.5352,36.487,36.5076,42700.0
2007-03-20 10:10:00,52.94,52.94,52.84,52.88,64900.0,36.5145,36.5145,36.4456,36.4732,64900.0
2007-03-20 10:15:00,52.88,53.09,52.81,52.82,48700.0,36.4732,36.618,36.4249,36.4318,48700.0
2007-03-20 10:20:00,52.82,52.86,52.8,52.83,57600.0,36.4318,36.4594,36.418,36.4387,57600.0
2007-03-20 10:25:00,52.82,53.08,52.77,52.78,34900.0,36.4318,36.6111,36.3973,36.4042,34900.0
2007-03-20 10:30:00,52.78,52.94,52.71,52.74,56300.0,36.4042,36.5145,36.3559,36.3766,56300.0
2007-03-20 10:35:00,52.75,52.8,52.72,52.74,36500.0,36.3835,36.418,36.3628,36.3766,36500.0
2007-03-20 10:40:00,52.73,52.89,52.73,52.8,79300.0,36.3697,36.4801,36.3697,36.418,79300.0
2007-03-20 10:45:00,52.8,52.87,52.73,52.85,107700.0,36.418,36.4663,36.3697,36.4525,107700.0
2007-03-20 10:50:00,52.84,52.89,52.74,52.78,54100.0,36.4456,36.4801,36.3766,36.4042,54100.0
2007-03-20 10:55:00,52.77,52.81,52.72,52.78,46300.0,36.3973,36.4249,36.3628,36.4042,46300.0
2007-03-20 11:00:00,52.78,52.8,52.74,52.75,80300.0,36.4042,36.418,36.3766,36.3835,80300.0
2007-03-20 11:05:00,52.76,52.77,52.75,52.75,40200.0,36.3904,36.3973,36.3835,36.3835,40200.0
2007-03-20 11:10:00,52.75,52.81,52.75,52.76,55000.0,36.3835,36.4249,36.3835,36.3904,55000.0
2007-03-20 11:15:00,52.76,52.77,52.73,52.76,33900.0,36.3904,36.3973,36.3697,36.3904,33900.0
2007-03-20 11:20:00,52.76,52.78,52.75,52.77,24000.0,36.3904,36.4042,36.3835,36.3973,24000.0
2007-03-20 11:25:00,52.77,52.83,52.75,52.78,89900.0,36.3973,36.4387,36.3835,36.4042,89900.0
2007-03-20 11:30:00,52.78,52.8,52.74,52.79,31300.0,36.4042,36.418,36.3766,36.4111,31300.0
2007-03-20 11:35:00,52.79,52.82,52.77,52.81,78800.0,36.4111,36.4318,36.3973,36.4249,78800.0
2007-03-20 11:40:00,52.82,52.84,52.81,52.84,23400.0,36.4318,36.4456,36.4249,36.4456,23400.0
2007-03-20 11:45:00,52.84,52.91,52.8,52.86,66500.0,36.4456,36.4938,36.418,36.4594,66500.0
2007-03-20 11:50:00,52.86,52.91,52.84,52.9,41300.0,36.4594,36.4938,36.4456,36.487,41300.0
2007-03-20 11:55:00,52.9,52.93,52.86,52.92,58800.0,36.487,36.5076,36.4594,36.5007,58800.0
2007-03-20 12:00:00,52.92,52.95,52.9,52.91,108800.0,36.5007,36.5214,36.487,36.4938,108800.0
2007-03-20 12:05:00,52.91,52.93,52.9,52.91,64400.0,36.4938,36.5076,36.487,36.4938,64400.0
2007-03-20 12:10:00,52.91,52.92,52.91,52.92,25900.0,36.4938,36.5007,36.4938,36.5007,25900.0
2007-03-20 12:15:00,52.93,52.93,52.85,52.93,70300.0,36.5076,36.5076,36.4525,36.5076,70300.0
2007-03-20 12:20:00,52.93,52.95,52.92,52.94,35500.0,36.5076,36.5214,36.5007,36.5145,35500.0
2007-03-20 12:25:00,52.95,52.99,52.94,52.97,99800.0,36.5214,36.549,36.5145,36.5352,99800.0
2007-03-20 12:30:00,52.97,53.0,52.96,52.98,84500.0,36.5352,36.5559,36.5283,36.5421,84500.0
2007-03-20 12:35:00,52.98,53.04,52.96,53.02,33000.0,36.5421,36.5835,36.5283,36.5697,33000.0
2007-03-20 12:40:00,53.03,53.04,52.99,53.0,23800.0,36.5766,36.5835,36.549,36.5559,23800.0
2007-03-20 12:45:00,52.99,53.01,52.98,52.98,37300.0,36.549,36.5628,36.5421,36.5421,37300.0
2007-03-20 12:50:00,52.99,53.01,52.98,53.01,14700.0,36.549,36.5628,36.5421,36.5628,14700.0
2007-03-20 12:55:00,53.01,53.01,52.99,53.0,12000.0,36.5628,36.5628,36.549,36.5559,12000.0
2007-03-20 13:00:00,53.0,53.02,53.0,53.01,21500.0,36.5559,36.5697,36.5559,36.5628,21500.0
2007-03-20 13:05:00,53.01,53.05,53.01,53.02,40700.0,36.5628,36.5904,36.5628,36.5697,40700.0
2007-03-20 13:10:00,53.02,53.02,52.98,52.98,23200.0,36.5697,36.5697,36.5421,36.5421,23200.0
2007-03-20 13:15:00,52.99,53.0,52.98,52.98,32800.0,36.549,36.5559,36.5421,36.5421,32800.0
2007-03-20 13:20:00,52.98,53.09,52.98,53.08,31300.0,36.5421,36.618,36.5421,36.6111,31300.0
2007-03-20 13:25:00,53.08,53.13,53.08,53.12,30800.0,36.6111,36.6456,36.6111,36.6387,30800.0
2007-03-20 13:30:00,53.12,53.15,53.09,53.09,33800.0,36.6387,36.6594,36.618,36.618,33800.0
2007-03-20 13:35:00,53.09,53.09,52.98,53.01,38700.0,36.618,36.618,36.5421,36.5628,38700.0
2007-03-20 13:40:00,53.02,53.06,53.0,53.05,20800.0,36.5697,36.5973,36.5559,36.5904,20800.0
2007-03-20 13:45:00,53.05,53.13,53.04,53.07,26100.0,36.5904,36.6456,36.5835,36.6042,26100.0
2007-03-20 13:50:00,53.07,53.09,53.0,53.0,25900.0,36.6042,36.618,36.5559,36.5559,25900.0
2007-03-20 13:55:00,53.0,53.12,52.98,53.09,37700.0,36.5559,36.6387,36.5421,36.618,37700.0
2007-03-20 14:00:00,53.08,53.11,53.04,53.07,25600.0,36.6111,36.6318,36.5835,36.6042,25600.0
2007-03-20 14:05:00,53.06,53.1,53.02,53.04,76500.0,36.5973,36.6249,36.5697,36.5835,76500.0
2007-03-20 14:10:00,53.05,53.11,52.98,53.02,27500.0,36.5904,36.6318,36.5421,36.5697,27500.0
2007-03-20 14:15:00,53.01,53.04,52.98,53.03,18600.0,36.5628,36.5835,36.5421,36.5766,18600.0
2007-03-20 14:20:00,53.03,53.04,53.0,53.02,15300.0,36.5766,36.5835,36.5559,36.5697,15300.0
2007-03-20 14:25:00,53.02,53.03,52.98,52.98,38800.0,36.5697,36.5766,36.5421,36.5421,38800.0
2007-03-20 14:30:00,52.98,53.0,52.98,53.0,33900.0,36.5421,36.5559,36.5421,36.5559,33900.0
2007-03-20 14:35:00,53.0,53.01,52.99,53.0,43900.0,36.5559,36.5628,36.549,36.5559,43900.0
2007-03-20 14:40:00,53.0,53.04,52.94,53.04,73600.0,36.5559,36.5835,36.5145,36.5835,73600.0
2007-03-20 14:45:00,53.07,53.07,53.02,53.04,23400.0,36.6042,36.6042,36.5697,36.5835,23400.0
2007-03-20 14:50:00,53.04,53.06,53.02,53.05,22000.0,36.5835,36.5973,36.5697,36.5904,22000.0
2007-03-20 14:55:00,53.06,53.06,53.0,53.01,34700.0,36.5973,36.5973,36.5559,36.5628,34700.0
2007-03-20 15:00:00,53.02,53.06,53.01,53.05,36200.0,36.5697,36.5973,36.5628,36.5904,36200.0
2007-03-20 15:05:00,53.05,53.09,53.04,53.09,41500.0,36.5904,36.618,36.5835,36.618,41500.0
2007-03-20 15:10:00,53.09,53.18,53.08,53.17,38100.0,36.618,36.6801,36.6111,36.6732,38100.0
2007-03-20 15:15:00,53.17,53.19,53.16,53.16,73100.0,36.6732,36.687,36.6663,36.6663,73100.0
2007-03-20 15:20:00,53.17,53.23,53.16,53.21,69100.0,36.6732,36.7146,36.6663,36.7008,69100.0
2007-03-20 15:25:00,53.21,53.22,53.19,53.21,97100.0,36.7008,36.7077,36.687,36.7008,97100.0
2007-03-20 15:30:00,53.22,53.26,53.21,53.25,150400.0,36.7077,36.7353,36.7008,36.7284,150400.0
2007-03-20 15:35:00,53.25,53.34,53.23,53.26,124500.0,36.7284,36.7904,36.7146,36.7353,124500.0
2007-03-20 15:40:00,53.27,53.27,53.2,53.2,75700.0,36.7422,36.7422,36.6939,36.6939,75700.0
2007-03-20 15:45:00,53.2,53.24,53.16,53.22,49300.0,36.6939,36.7215,36.6663,36.7077,49300.0
2007-03-20 15:50:00,53.22,53.22,53.18,53.19,70900.0,36.7077,36.7077,36.6801,36.687,70900.0
2007-03-20 15:55:00,53.18,53.21,53.14,53.14,147100.0,36.6801,36.7008,36.6525,36.6525,147100.0
2007-03-21 09:30:00,53.15,53.33,53.15,53.25,71500.0,36.6594,36.7835,36.6594,36.7284,71500.0
2007-03-21 09:35:00,53.25,53.36,53.25,53.34,38700.0,36.7284,36.8042,36.7284,36.7904,38700.0
2007-03-21 09:40:00,53.34,53.37,53.33,53.36,55200.0,36.7904,36.8111,36.7835,36.8042,55200.0
2007-03-21 09:45:00,53.36,53.36,53.28,53.28,37100.0,36.8042,36.8042,36.749,36.749,37100.0
2007-03-21 09:50:00,53.28,53.31,53.28,53.29,29700.0,36.749,36.7697,36.749,36.7559,29700.0
2007-03-21 09:55:00,53.28,53.3,53.13,53.28,80200.0,36.749,36.7628,36.6456,36.749,80200.0
2007-03-21 10:00:00,53.28,53.3,53.09,53.2,31700.0,36.749,36.7628,36.618,36.6939,31700.0
2007-03-21 10:05:00,53.2,53.2,53.18,53.18,15000.0,36.6939,36.6939,36.6801,36.6801,15000.0
2007-03-21 10:10:00,53.19,53.37,53.19,53.36,30800.0,36.687,36.8111,36.687,36.8042,30800.0
2007-03-21 10:15:00,53.36,53.37,53.35,53.36,23000.0,36.8042,36.8111,36.7973,36.8042,23000.0
2007-03-21 10:20:00,53.36,53.37,53.2,53.34,18800.0,36.8042,36.8111,36.6939,36.7904,18800.0
2007-03-21 10:25:00,53.35,53.45,53.35,53.42,23100.0,36.7973,36.8663,36.7973,36.8456,23100.0
2007-03-21 10:30:00,53.42,53.44,53.36,53.38,35900.0,36.8456,36.8594,36.8042,36.818,35900.0
2007-03-21 10:35:00,53.37,53.48,53.36,53.37,43000.0,36.8111,36.887,36.8042,36.8111,43000.0
2007-03-21 10:40:00,53.37,53.45,53.37,53.41,37600.0,36.8111,36.8663,36.8111,36.8387,37600.0
2007-03-21 10:45:00,53.41,53.47,53.36,53.47,24200.0,36.8387,36.8801,36.8042,36.8801,24200.0
2007-03-21 10:50:00,53.42,53.44,53.41,53.43,30300.0,36.8456,36.8594,36.8387,36.8525,30300.0
2007-03-21 10:55:00,53.44,53.46,53.44,53.45,27600.0,36.8594,36.8732,36.8594,36.8663,27600.0
2007-03-21 11:00:00,53.46,53.46,53.44,53.44,19300.0,36.8732,36.8732,36.8594,36.8594,19300.0
2007-03-21 11:05:00,53.45,53.45,53.44,53.44,22400.0,36.8663,36.8663,36.8594,36.8594,22400.0
2007-03-21 11:10:00,53.43,53.44,53.43,53.44,20900.0,36.8525,36.8594,36.8525,36.8594,20900.0
2007-03-21 11:15:00,53.43,53.46,53.43,53.45,22000.0,36.8525,36.8732,36.8525,36.8663,22000.0
2007-03-21 11:20:00,53.46,53.5,53.45,53.5,36000.0,36.8732,36.9008,36.8663,36.9008,36000.0
2007-03-21 11:25:00,53.5,53.54,53.49,53.53,20200.0,36.9008,36.9284,36.8939,36.9215,20200.0
2007-03-21 11:30:00,53.52,53.6,53.5,53.6,73500.0,36.9146,36.9698,36.9008,36.9698,73500.0
2007-03-21 11:35:00,53.59,53.59,53.54,53.54,38600.0,36.9629,36.9629,36.9284,36.9284,38600.0
2007-03-21 11:40:00,53.55,53.56,53.53,53.53,13100.0,36.9353,36.9422,36.9215,36.9215,13100.0
2007-03-21 11:45:00,53.54,53.54,53.53,53.53,9100.0,36.9284,36.9284,36.9215,36.9215,9100.0
2007-03-21 11:50:00,53.53,53.56,53.53,53.55,19100.0,36.9215,36.9422,36.9215,36.9353,19100.0
2007-03-21 11:55:00,53.54,53.56,53.53,53.55,13700.0,36.9284,36.9422,36.9215,36.9353,13700.0
2007-03-21 12:00:00,53.55,53.6,53.55,53.59,19600.0,36.9353,36.9698,36.9353,36.9629,19600.0
2007-03-21 12:05:00,53.58,53.62,53.58,53.6,22100.0,36.956,36.9836,36.956,36.9698,22100.0
2007-03-21 12:10:00,53.61,53.61,53.57,53.57,28100.0,36.9767,36.9767,36.9491,36.9491,28100.0
2007-03-21 12:15:00,53.57,53.57,53.55,53.55,28600.0,36.9491,36.9491,36.9353,36.9353,28600.0
2007-03-21 12:20:00,53.55,53.57,53.54,53.57,17800.0,36.9353,36.9491,36.9284,36.9491,17800.0
2007-03-21 12:25:00,53.57,53.61,53.56,53.6,26900.0,36.9491,36.9767,36.9422,36.9698,26900.0
2007-03-21 12:30:00,53.59,53.59,53.48,53.48,24500.0,36.9629,36.9629,36.887,36.887,24500.0
2007-03-21 12:35:00,53.49,53.5,53.45,53.45,18700.0,36.8939,36.9008,36.8663,36.8663,18700.0
2007-03-21 12:40:00,53.44,53.44,53.38,53.43,39500.0,36.8594,36.8594,36.818,36.8525,39500.0
2007-03-21 12:45:00,53.43,53.44,53.42,53.44,31700.0,36.8525,36.8594,36.8456,36.8594,31700.0
2007-03-21 12:50:00,53.43,53.45,53.42,53.44,29500.0,36.8525,36.8663,36.8456,36.8594,29500.0
2007-03-21 12:55:00,53.44,53.46,53.44,53.45,13200.0,36.8594,36.8732,36.8594,36.8663,13200.0
2007-03-21 13:00:00,53.45,53.49,53.44,53.49,13300.0,36.8663,36.8939,36.8594,36.8939,13300.0
2007-03-21 13:05:00,53.48,53.51,53.47,53.47,28300.0,36.887,36.9077,36.8801,36.8801,28300.0
2007-03-21 13:10:00,53.47,53.5,53.47,53.5,11000.0,36.8801,36.9008,36.8801,36.9008,11000.0
2007-03-21 13:15:00,53.5,53.53,53.48,53.48,27100.0,36.9008,36.9215,36.887,36.887,27100.0
2007-03-21 13:20:00,53.48,53.51,53.48,53.5,15800.0,36.887,36.9077,36.887,36.9008,15800.0
2007-03-21 13:25:00,53.5,53.53,53.5,53.52,16000.0,36.9008,36.9215,36.9008,36.9146,16000.0
2007-03-21 13:30:00,53.52,53.52,53.5,53.5,11600.0,36.9146,36.9146,36.9008,36.9008,11600.0
2007-03-21 13:35:00,53.5,53.55,53.5,53.54,15100.0,36.9008,36.9353,36.9008,36.9284,15100.0
2007-03-21 13:40:00,53.55,53.57,53.54,53.57,11400.0,36.9353,36.9491,36.9284,36.9491,11400.0
2007-03-21 13:45:00,53.57,53.58,53.53,53.53,32300.0,36.9491,36.956,36.9215,36.9215,32300.0
2007-03-21 13:50:00,53.54,53.58,53.53,53.57,21100.0,36.9284,36.956,36.9215,36.9491,21100.0
2007-03-21 13:55:00,53.58,53.6,53.58,53.59,12200.0,36.956,36.9698,36.956,36.9629,12200.0
2007-03-21 14:00:00,53.6,53.61,53.55,53.56,26000.0,36.9698,36.9767,36.9353,36.9422,26000.0
2007-03-21 14:05:00,53.55,53.59,53.55,53.58,23200.0,36.9353,36.9629,36.9353,36.956,23200.0
2007-03-21 14:10:00,53.57,53.7,53.55,53.64,84300.0,36.9491,37.0387,36.9353,36.9974,84300.0
2007-03-21 14:15:00,53.63,53.89,53.61,53.7,113900.0,36.9905,37.1698,36.9767,37.0387,113900.0
2007-03-21 14:20:00,53.71,54.09,53.68,54.09,192500.0,37.0456,37.3077,37.0249,37.3077,192500.0
2007-03-21 14:25:00,54.09,54.2,54.04,54.1,180500.0,37.3077,37.3836,37.2732,37.3146,180500.0
2007-03-21 14:30:00,54.09,54.14,54.03,54.09,102700.0,37.3077,37.3422,37.2664,37.3077,102700.0
2007-03-21 14:35:00,54.06,54.13,53.94,53.99,96700.0,37.287,37.3353,37.2043,37.2388,96700.0
2007-03-21 14:40:00,53.99,54.24,53.98,54.2,112200.0,37.2388,37.4112,37.2319,37.3836,112200.0
2007-03-21 14:45:00,54.24,54.31,54.07,54.12,133300.0,37.4112,37.4595,37.2939,37.3284,133300.0
2007-03-21 14:50:00,54.12,54.24,54.04,54.24,85100.0,37.3284,37.4112,37.2732,37.4112,85100.0
2007-03-21 14:55:00,54.24,54.49,54.23,54.48,70500.0,37.4112,37.5836,37.4043,37.5767,70500.0
2007-03-21 15:00:00,54.49,54.55,54.44,54.45,96200.0,37.5836,37.625,37.5491,37.556,96200.0
2007-03-21 15:05:00,54.44,54.47,54.26,54.27,189700.0,37.5491,37.5698,37.425,37.4319,189700.0
2007-03-21 15:10:00,54.28,54.33,54.09,54.2,112700.0,37.4388,37.4733,37.3077,37.3836,112700.0
2007-03-21 15:15:00,54.21,54.38,54.2,54.24,83000.0,37.3905,37.5078,37.3836,37.4112,83000.0
2007-03-21 15:20:00,54.23,54.32,54.16,54.26,67600.0,37.4043,37.4664,37.356,37.425,67600.0
2007-03-21 15:25:00,54.26,54.28,54.16,54.26,45500.0,37.425,37.4388,37.356,37.425,45500.0
2007-03-21 15:30:00,54.26,54.39,54.16,54.34,74500.0,37.425,37.5147,37.356,37.4802,74500.0
2007-03-21 15:35:00,54.34,54.47,54.33,54.38,69200.0,37.4802,37.5698,37.4733,37.5078,69200.0
2007-03-21 15:40:00,54.38,54.42,54.31,54.31,58600.0,37.5078,37.5353,37.4595,37.4595,58600.0
2007-03-21 15:45:00,54.31,54.38,54.29,54.38,80400.0,37.4595,37.5078,37.4457,37.5078,80400.0
2007-03-21 15:50:00,54.37,54.37,54.25,54.36,103100.0,37.5009,37.5009,37.4181,37.494,103100.0
2007-03-21 15:55:00,54.36,54.42,54.3,54.41,148600.0,37.494,37.5353,37.4526,37.5284,148600.0
2007-03-22 09:30:00,54.52,54.66,54.44,54.53,86300.0,37.6043,37.7009,37.5491,37.6112,86300.0
2007-03-22 09:35:00,54.53,54.53,54.42,54.43,51000.0,37.6112,37.6112,37.5353,37.5422,51000.0
2007-03-22 09:40:00,54.45,54.46,54.35,54.42,53800.0,37.556,37.5629,37.4871,37.5353,53800.0
2007-03-22 09:45:00,54.42,54.51,54.36,54.4,101200.0,37.5353,37.5974,37.494,37.5216,101200.0
2007-03-22 09:50:00,54.4,54.41,54.35,54.38,66500.0,37.5216,37.5284,37.4871,37.5078,66500.0
2007-03-22 09:55:00,54.38,54.39,54.29,54.31,60100.0,37.5078,37.5147,37.4457,37.4595,60100.0
2007-03-22 10:00:00,54.31,54.34,54.25,54.31,51000.0,37.4595,37.4802,37.4181,37.4595,51000.0
2007-03-22 10:05:00,54.31,54.33,54.27,54.33,39400.0,37.4595,37.4733,37.4319,37.4733,39400.0
2007-03-22 10:10:00,54.33,54.46,54.33,54.4,117900.0,37.4733,37.5629,37.4733,37.5216,117900.0
2007-03-22 10:15:00,54.4,54.45,54.37,54.39,45400.0,37.5216,37.556,37.5009,37.5147,45400.0
2007-03-22 10:20:00,54.39,54.39,54.32,54.33,23900.0,37.5147,37.5147,37.4664,37.4733,23900.0
2007-03-22 10:25:00,54.33,54.33,54.23,54.24,67300.0,37.4733,37.4733,37.4043,37.4112,67300.0
2007-03-22 10:30:00,54.23,54.24,54.17,54.19,43200.0,37.4043,37.4112,37.3629,37.3767,43200.0
2007-03-22 10:35:00,54.19,54.21,54.1,54.19,91400.0,37.3767,37.3905,37.3146,37.3767,91400.0
2007-03-22 10:40:00,54.2,54.29,54.15,54.2,41600.0,37.3836,37.4457,37.3491,37.3836,41600.0
2007-03-22 10:45:00,54.19,54.46,54.19,54.26,32200.0,37.3767,37.5629,37.3767,37.425,32200.0
2007-03-22 10:50:00,54.26,54.41,54.24,54.35,57400.0,37.425,37.5284,37.4112,37.4871,57400.0
2007-03-22 10:55:00,54.35,54.46,54.34,54.43,44000.0,37.4871,37.5629,37.4802,37.5422,44000.0
2007-03-22 11:00:00,54.42,54.43,54.35,54.35,65900.0,37.5353,37.5422,37.4871,37.4871,65900.0
2007-03-22 11:05:00,54.35,54.41,54.33,54.39,44700.0,37.4871,37.5284,37.4733,37.5147,44700.0
2007-03-22 11:10:00,54.38,54.4,54.31,54.38,26100.0,37.5078,37.5216,37.4595,37.5078,26100.0
2007-03-22 11:15:00,54.37,54.41,54.37,54.4,22400.0,37.5009,37.5284,37.5009,37.5216,22400.0
2007-03-22 11:20:00,54.4,54.5,54.4,54.49,43300.0,37.5216,37.5905,37.5216,37.5836,43300.0
2007-03-22 11:25:00,54.48,54.49,54.45,54.45,30400.0,37.5767,37.5836,37.556,37.556,30400.0
2007-03-22 11:30:00,54.46,54.46,54.21,54.39,32800.0,37.5629,37.5629,37.3905,37.5147,32800.0
2007-03-22 11:35:00,54.39,54.39,54.3,54.3,39800.0,37.5147,37.5147,37.4526,37.4526,39800.0
2007-03-22 11:40:00,54.3,54.4,54.23,54.24,62200.0,37.4526,37.5216,37.4043,37.4112,62200.0
2007-03-22 11:45:00,54.24,54.29,54.19,54.22,40700.0,37.4112,37.4457,37.3767,37.3974,40700.0
2007-03-22 11:50:00,54.22,54.4,54.14,54.14,100200.0,37.3974,37.5216,37.3422,37.3422,100200.0
2007-03-22 11:55:00,54.13,54.4,54.1,54.13,65600.0,37.3353,37.5216,37.3146,37.3353,65600.0
2007-03-22 12:00:00,54.13,54.4,54.1,54.11,31800.0,37.3353,37.5216,37.3146,37.3215,31800.0
2007-03-22 12:05:00,54.11,54.46,54.1,54.19,61200.0,37.3215,37.5629,37.3146,37.3767,61200.0
2007-03-22 12:10:00,54.19,54.25,54.18,54.23,22200.0,37.3767,37.4181,37.3698,37.4043,22200.0
2007-03-22 12:15:00,54.23,54.25,54.2,54.25,33100.0,37.4043,37.4181,37.3836,37.4181,33100.0
2007-03-22 12:20:00,54.24,54.26,54.16,54.25,29300.0,37.4112,37.425,37.356,37.4181,29300.0
2007-03-22 12:25:00,54.27,54.31,54.27,54.3,55400.0,37.4319,37.4595,37.4319,37.4526,55400.0
2007-03-22 12:30:00,54.3,54.4,54.3,54.34,38000.0,37.4526,37.5216,37.4526,37.4802,38000.0
2007-03-22 12:35:00,54.34,54.36,54.34,54.35,17000.0,37.4802,37.494,37.4802,37.4871,17000.0
2007-03-22 12:40:00,54.36,54.4,54.32,54.39,26800.0,37.494,37.5216,37.4664,37.5147,26800.0
2007-03-22 12:45:00,54.39,54.39,54.33,54.33,14000.0,37.5147,37.5147,37.4733,37.4733,14000.0
2007-03-22 12:50:00,54.34,54.35,54.33,54.33,20700.0,37.4802,37.4871,37.4733,37.4733,20700.0
2007-03-22 12:55:00,54.33,54.33,54.19,54.2,29200.0,37.4733,37.4733,37.3767,37.3836,29200.0
2007-03-22 13:00:00,54.19,54.2,54.14,54.15,66600.0,37.3767,37.3836,37.3422,37.3491,66600.0
2007-03-22 13:05:00,54.14,54.14,54.09,54.1,55200.0,37.3422,37.3422,37.3077,37.3146,55200.0
2007-03-22 13:10:00,54.11,54.12,54.09,54.1,13100.0,37.3215,37.3284,37.3077,37.3146,13100.0
2007-03-22 13:15:00,54.1,54.1,54.05,54.07,34500.0,37.3146,37.3146,37.2801,37.2939,34500.0
2007-03-22 13:20:00,54.07,54.07,54.02,54.04,28800.0,37.2939,37.2939,37.2595,37.2732,28800.0
2007-03-22 13:25:00,54.04,54.05,54.02,54.02,29200.0,37.2732,37.2801,37.2595,37.2595,29200.0
2007-03-22 13:30:00,54.03,54.03,53.98,54.0,53200.0,37.2664,37.2664,37.2319,37.2457,53200.0
2007-03-22 13:35:00,54.0,54.05,53.97,53.99,196300.0,37.2457,37.2801,37.225,37.2388,196300.0
2007-03-22 13:40:00,53.99,54.15,53.99,54.11,31500.0,37.2388,37.3491,37.2388,37.3215,31500.0
2007-03-22 13:45:00,54.11,54.12,54.08,54.08,14700.0,37.3215,37.3284,37.3008,37.3008,14700.0
2007-03-22 13:50:00,54.08,54.14,54.08,54.11,13600.0,37.3008,37.3422,37.3008,37.3215,13600.0
2007-03-22 13:55:00,54.11,54.11,54.06,54.07,20300.0,37.3215,37.3215,37.287,37.2939,20300.0
2007-03-22 14:00:00,54.07,54.24,54.07,54.22,37100.0,37.2939,37.4112,37.2939,37.3974,37100.0
2007-03-22 14:05:00,54.23,54.32,54.22,54.29,30800.0,37.4043,37.4664,37.3974,37.4457,30800.0
2007-03-22 14:10:00,54.29,54.3,54.27,54.3,12200.0,37.4457,37.4526,37.4319,37.4526,12200.0
2007-03-22 14:15:00,54.3,54.3,54.29,54.3,10600.0,37.4526,37.4526,37.4457,37.4526,10600.0
2007-03-22 14:20:00,54.29,54.3,54.28,54.28,4900.0,37.4457,37.4526,37.4388,37.4388,4900.0
2007-03-22 14:25:00,54.29,54.3,54.28,54.29,9900.0,37.4457,37.4526,37.4388,37.4457,9900.0
2007-03-22 14:30:00,54.3,54.3,54.29,54.3,18500.0,37.4526,37.4526,37.4457,37.4526,18500.0
2007-03-22 14:35:00,54.3,54.3,54.27,54.28,31200.0,37.4526,37.4526,37.4319,37.4388,31200.0
2007-03-22 14:40:00,54.28,54.3,54.28,54.29,9400.0,37.4388,37.4526,37.4388,37.4457,9400.0
2007-03-22 14:45:00,54.3,54.34,54.29,54.34,12700.0,37.4526,37.4802,37.4457,37.4802,12700.0
2007-03-22 14:50:00,54.33,54.36,54.33,54.35,23000.0,37.4733,37.494,37.4733,37.4871,23000.0
2007-03-22 14:55:00,54.35,54.38,54.35,54.38,21100.0,37.4871,37.5078,37.4871,37.5078,21100.0
2007-03-22 15:00:00,54.38,54.39,54.33,54.37,31900.0,37.5078,37.5147,37.4733,37.5009,31900.0
2007-03-22 15:05:00,54.36,54.36,54.32,54.32,29800.0,37.494,37.494,37.4664,37.4664,29800.0
2007-03-22 15:10:00,54.32,54.32,54.24,54.27,16500.0,37.4664,37.4664,37.4112,37.4319,16500.0
2007-03-22 15:15:00,54.28,54.29,54.25,54.27,21800.0,37.4388,37.4457,37.4181,37.4319,21800.0
2007-03-22 15:20:00,54.27,54.32,54.14,54.18,29400.0,37.4319,37.4664,37.3422,37.3698,29400.0
2007-03-22 15:25:00,54.17,54.25,54.1,54.25,54400.0,37.3629,37.4181,37.3146,37.4181,54400.0
2007-03-22 15:30:00,54.23,54.26,54.19,54.23,17900.0,37.4043,37.425,37.3767,37.4043,17900.0
2007-03-22 15:35:00,54.23,54.27,54.16,54.17,19800.0,37.4043,37.4319,37.356,37.3629,19800.0
2007-03-22 15:40:00,54.16,54.23,54.16,54.21,34300.0,37.356,37.4043,37.356,37.3905,34300.0
2007-03-22 15:45:00,54.21,54.28,54.21,54.28,23900.0,37.3905,37.4388,37.3905,37.4388,23900.0
2007-03-22 15:50:00,54.28,54.29,54.21,54.25,53000.0,37.4388,37.4457,37.3905,37.4181,53000.0
2007-03-22 15:55:00,54.25,54.29,54.22,54.24,94700.0,37.4181,37.4457,37.3974,37.4112,94700.0
2007-03-23 09:30:00,54.19,54.4,54.09,54.35,63600.0,37.3767,37.5216,37.3077,37.4871,63600.0
2007-03-23 09:35:00,54.37,54.39,54.19,54.29,38900.0,37.5009,37.5147,37.3767,37.4457,38900.0
2007-03-23 09:40:00,54.28,54.34,54.09,54.34,18700.0,37.4388,37.4802,37.3077,37.4802,18700.0
2007-03-23 09:45:00,54.36,54.45,54.3,54.35,26000.0,37.494,37.556,37.4526,37.4871,26000.0
2007-03-23 09:50:00,54.34,54.4,54.3,54.3,23000.0,37.4802,37.5216,37.4526,37.4526,23000.0
2007-03-23 09:55:00,54.29,54.37,54.24,54.28,21300.0,37.4457,37.5009,37.4112,37.4388,21300.0
2007-03-23 10:00:00,54.28,54.5,54.28,54.45,90600.0,37.4388,37.5905,37.4388,37.556,90600.0
2007-03-23 10:05:00,54.47,54.48,54.39,54.43,39000.0,37.5698,37.5767,37.5147,37.5422,39000.0
2007-03-23 10:10:00,54.43,54.5,54.33,54.46,23800.0,37.5422,37.5905,37.4733,37.5629,23800.0
2007-03-23 10:15:00,54.45,54.47,54.38,54.43,27900.0,37.556,37.5698,37.5078,37.5422,27900.0
2007-03-23 10:20:00,54.42,54.43,54.3,54.35,51700.0,37.5353,37.5422,37.4526,37.4871,51700.0
2007-03-23 10:25:00,54.35,54.43,54.31,54.32,36600.0,37.4871,37.5422,37.4595,37.4664,36600.0
2007-03-23 10:30:00,54.31,54.44,54.3,54.31,18300.0,37.4595,37.5491,37.4526,37.4595,18300.0
2007-03-23 10:35:00,54.32,54.48,54.31,54.45,23500.0,37.4664,37.5767,37.4595,37.556,23500.0
2007-03-23 10:40:00,54.45,54.47,54.32,54.47,16800.0,37.556,37.5698,37.4664,37.5698,16800.0
2007-03-23 10:45:00,54.46,54.56,54.45,54.56,21800.0,37.5629,37.6319,37.556,37.6319,21800.0
2007-03-23 10:50:00,54.55,54.6,54.43,54.56,30100.0,37.625,37.6595,37.5422,37.6319,30100.0
2007-03-23 10:55:00,54.56,54.66,54.55,54.66,36800.0,37.6319,37.7009,37.625,37.7009,36800.0
2007-03-23 11:00:00,54.65,54.66,54.6,54.65,25800.0,37.694,37.7009,37.6595,37.694,25800.0
2007-03-23 11:05:00,54.64,54.65,54.21,54.62,43100.0,37.6871,37.694,37.3905,37.6733,43100.0
2007-03-23 11:10:00,54.62,54.62,54.52,54.53,30800.0,37.6733,37.6733,37.6043,37.6112,30800.0
2007-03-23 11:15:00,54.54,54.54,54.49,54.51,36400.0,37.6181,37.6181,37.5836,37.5974,36400.0
2007-03-23 11:20:00,54.5,54.53,54.5,54.51,18200.0,37.5905,37.6112,37.5905,37.5974,18200.0
2007-03-23 11:25:00,54.51,54.52,54.5,54.51,14000.0,37.5974,37.6043,37.5905,37.5974,14000.0
2007-03-23 11:30:00,54.51,54.58,54.51,54.58,7800.0,37.5974,37.6457,37.5974,37.6457,7800.0
2007-03-23 11:35:00,54.57,54.65,54.57,54.64,26800.0,37.6388,37.694,37.6388,37.6871,26800.0
2007-03-23 11:40:00,54.64,54.64,54.5,54.5,19400.0,37.6871,37.6871,37.5905,37.5905,19400.0
2007-03-23 11:45:00,54.51,54.55,54.5,54.53,14100.0,37.5974,37.625,37.5905,37.6112,14100.0
2007-03-23 11:50:00,54.52,54.54,54.47,54.47,10200.0,37.6043,37.6181,37.5698,37.5698,10200.0
2007-03-23 11:55:00,54.47,54.52,54.47,54.52,19700.0,37.5698,37.6043,37.5698,37.6043,19700.0
2007-03-23 12:00:00,54.51,54.56,54.49,54.56,16000.0,37.5974,37.6319,37.5836,37.6319,16000.0
2007-03-23 12:05:00,54.57,54.62,54.55,54.6,17100.0,37.6388,37.6733,37.625,37.6595,17100.0
2007-03-23 12:10:00,54.61,54.64,54.6,54.61,25900.0,37.6664,37.6871,37.6595,37.6664,25900.0
2007-03-23 12:15:00,54.6,54.61,54.57,54.57,20400.0,37.6595,37.6664,37.6388,37.6388,20400.0
2007-03-23 12:20:00,54.57,54.61,54.57,54.6,14300.0,37.6388,37.6664,37.6388,37.6595,14300.0
2007-03-23 12:25:00,54.6,54.63,54.6,54.62,21800.0,37.6595,37.6802,37.6595,37.6733,21800.0
2007-03-23 12:30:00,54.63,54.66,54.62,54.63,37300.0,37.6802,37.7009,37.6733,37.6802,37300.0
2007-03-23 12:35:00,54.63,54.63,54.6,54.61,20500.0,37.6802,37.6802,37.6595,37.6664,20500.0
2007-03-23 12:40:00,54.61,54.64,54.6,54.64,24200.0,37.6664,37.6871,37.6595,37.6871,24200.0
2007-03-23 12:45:00,54.65,54.68,54.63,54.64,39200.0,37.694,37.7147,37.6802,37.6871,39200.0
2007-03-23 12:50:00,54.64,54.66,54.6,54.64,25800.0,37.6871,37.7009,37.6595,37.6871,25800.0
2007-03-23 12:55:00,54.65,54.66,54.64,54.66,19400.0,37.694,37.7009,37.6871,37.7009,19400.0
2007-03-23 13:00:00,54.67,54.71,54.65,54.69,30700.0,37.7078,37.7354,37.694,37.7216,30700.0
2007-03-23 13:05:00,54.69,54.71,54.67,54.67,50800.0,37.7216,37.7354,37.7078,37.7078,50800.0
2007-03-23 13:10:00,54.67,54.67,54.54,54.58,70900.0,37.7078,37.7078,37.6181,37.6457,70900.0
2007-03-23 13:15:00,54.55,54.6,54.54,54.59,58200.0,37.625,37.6595,37.6181,37.6526,58200.0
2007-03-23 13:20:00,54.6,54.6,54.57,54.58,50200.0,37.6595,37.6595,37.6388,37.6457,50200.0
2007-03-23 13:25:00,54.57,54.62,54.57,54.62,25700.0,37.6388,37.6733,37.6388,37.6733,25700.0
2007-03-23 13:30:00,54.61,54.65,54.61,54.65,7400.0,37.6664,37.694,37.6664,37.694,7400.0
2007-03-23 13:35:00,54.64,54.64,54.61,54.64,25500.0,37.6871,37.6871,37.6664,37.6871,25500.0
2007-03-23 13:40:00,54.64,54.65,54.61,54.61,20400.0,37.6871,37.694,37.6664,37.6664,20400.0
2007-03-23 13:45:00,54.62,54.69,54.61,54.67,16000.0,37.6733,37.7216,37.6664,37.7078,16000.0
2007-03-23 13:50:00,54.66,54.67,54.63,54.63,8900.0,37.7009,37.7078,37.6802,37.6802,8900.0
2007-03-23 13:55:00,54.62,54.64,54.62,54.63,27400.0,37.6733,37.6871,37.6733,37.6802,27400.0
2007-03-23 14:00:00,54.64,54.64,54.6,54.61,12000.0,37.6871,37.6871,37.6595,37.6664,12000.0
2007-03-23 14:05:00,54.59,54.59,54.55,54.55,8700.0,37.6526,37.6526,37.625,37.625,8700.0
2007-03-23 14:10:00,54.56,54.58,54.55,54.55,7700.0,37.6319,37.6457,37.625,37.625,7700.0
2007-03-23 14:15:00,54.56,54.56,54.48,54.48,31700.0,37.6319,37.6319,37.5767,37.5767,31700.0
2007-03-23 14:20:00,54.48,54.51,54.41,54.51,24400.0,37.5767,37.5974,37.5284,37.5974,24400.0
2007-03-23 14:25:00,54.52,54.56,54.52,54.53,8300.0,37.6043,37.6319,37.6043,37.6112,8300.0
2007-03-23 14:30:00,54.55,54.63,54.55,54.61,19100.0,37.625,37.6802,37.625,37.6664,19100.0
2007-03-23 14:35:00,54.6,54.61,54.59,54.59,19100.0,37.6595,37.6664,37.6526,37.6526,19100.0
2007-03-23 14:40:00,54.6,54.64,54.59,54.63,28800.0,37.6595,37.6871,37.6526,37.6802,28800.0
2007-03-23 14:45:00,54.63,54.66,54.63,54.65,13000.0,37.6802,37.7009,37.6802,37.694,13000.0
2007-03-23 14:50:00,54.65,54.68,54.65,54.68,21200.0,37.694,37.7147,37.694,37.7147,21200.0
2007-03-23 14:55:00,54.68,54.68,54.65,54.65,18600.0,37.7147,37.7147,37.694,37.694,18600.0
2007-03-23 15:00:00,54.65,54.65,54.59,54.6,16000.0,37.694,37.694,37.6526,37.6595,16000.0
2007-03-23 15:05:00,54.61,54.62,54.6,54.61,8600.0,37.6664,37.6733,37.6595,37.6664,8600.0
2007-03-23 15:10:00,54.61,54.63,54.58,54.59,38700.0,37.6664,37.6802,37.6457,37.6526,38700.0
2007-03-23 15:15:00,54.59,54.63,54.58,54.63,21300.0,37.6526,37.6802,37.6457,37.6802,21300.0
2007-03-23 15:20:00,54.62,54.63,54.6,54.61,16500.0,37.6733,37.6802,37.6595,37.6664,16500.0
2007-03-23 15:25:00,54.62,54.68,54.62,54.66,26600.0,37.6733,37.7147,37.6733,37.7009,26600.0
2007-03-23 15:30:00,54.66,54.68,54.61,54.67,32100.0,37.7009,37.7147,37.6664,37.7078,32100.0
2007-03-23 15:35:00,54.68,55.02,54.67,54.69,63700.0,37.7147,37.9492,37.7078,37.7216,63700.0
2007-03-23 15:40:00,54.69,54.7,54.69,54.69,37600.0,37.7216,37.7285,37.7216,37.7216,37600.0
2007-03-23 15:45:00,54.69,54.72,54.69,54.72,30300.0,37.7216,37.7423,37.7216,37.7423,30300.0
2007-03-23 15:50:00,54.71,54.72,54.69,54.69,46100.0,37.7354,37.7423,37.7216,37.7216,46100.0
2007-03-23 15:55:00,54.69,54.69,54.57,54.58,123600.0,37.7216,37.7216,37.6388,37.6457,123600.0
2007-03-26 09:30:00,54.44,54.53,54.31,54.37,63600.0,37.5491,37.6112,37.4595,37.5009,63600.0
2007-03-26 09:35:00,54.34,54.53,54.32,54.33,20400.0,37.4802,37.6112,37.4664,37.4733,20400.0
2007-03-26 09:40:00,54.34,54.38,54.27,54.29,41600.0,37.4802,37.5078,37.4319,37.4457,41600.0
2007-03-26 09:45:00,54.28,54.3,54.21,54.25,33000.0,37.4388,37.4526,37.3905,37.4181,33000.0
2007-03-26 09:50:00,54.25,54.32,54.24,54.32,45000.0,37.4181,37.4664,37.4112,37.4664,45000.0
2007-03-26 09:55:00,54.32,54.37,54.32,54.32,30800.0,37.4664,37.5009,37.4664,37.4664,30800.0
2007-03-26 10:00:00,54.31,54.31,53.98,53.99,117900.0,37.4595,37.4595,37.2319,37.2388,117900.0
2007-03-26 10:05:00,54.0,54.21,53.77,53.82,103100.0,37.2457,37.3905,37.087,37.1215,103100.0
2007-03-26 10:10:00,53.82,54.15,53.79,53.9,123400.0,37.1215,37.3491,37.1008,37.1767,123400.0
2007-03-26 10:15:00,53.92,54.09,53.79,53.86,80200.0,37.1905,37.3077,37.1008,37.1491,80200.0
2007-03-26 10:20:00,53.85,53.9,53.77,53.8,35900.0,37.1422,37.1767,37.087,37.1077,35900.0
2007-03-26 10:25:00,53.8,53.83,53.69,53.73,45800.0,37.1077,37.1284,37.0318,37.0594,45800.0
2007-03-26 10:30:00,53.73,53.85,53.72,53.75,27000.0,37.0594,37.1422,37.0525,37.0732,27000.0
2007-03-26 10:35:00,53.77,53.91,53.74,53.86,14000.0,37.087,37.1836,37.0663,37.1491,14000.0
2007-03-26 10:40:00,53.88,53.99,53.86,53.93,35400.0,37.1629,37.2388,37.1491,37.1974,35400.0
2007-03-26 10:45:00,53.92,54.07,53.8,54.07,56800.0,37.1905,37.2939,37.1077,37.2939,56800.0
2007-03-26 10:50:00,54.08,54.12,53.86,54.11,28000.0,37.3008,37.3284,37.1491,37.3215,28000.0
2007-03-26 10:55:00,54.1,54.14,53.92,54.12,21300.0,37.3146,37.3422,37.1905,37.3284,21300.0
2007-03-26 11:00:00,54.11,54.13,54.05,54.07,64100.0,37.3215,37.3353,37.2801,37.2939,64100.0
2007-03-26 11:05:00,54.08,54.1,54.03,54.05,49400.0,37.3008,37.3146,37.2664,37.2801,49400.0
2007-03-26 11:10:00,54.05,54.08,54.03,54.04,25900.0,37.2801,37.3008,37.2664,37.2732,25900.0
2007-03-26 11:15:00,54.03,54.1,54.02,54.1,79400.0,37.2664,37.3146,37.2595,37.3146,79400.0
2007-03-26 11:20:00,54.1,54.18,54.1,54.11,49200.0,37.3146,37.3698,37.3146,37.3215,49200.0
2007-03-26 11:25:00,54.1,54.17,54.1,54.16,27400.0,37.3146,37.3629,37.3146,37.356,27400.0
2007-03-26 11:30:00,54.14,54.17,54.11,54.11,22200.0,37.3422,37.3629,37.3215,37.3215,22200.0
2007-03-26 11:35:00,54.11,54.15,54.09,54.14,15200.0,37.3215,37.3491,37.3077,37.3422,15200.0
2007-03-26 11:40:00,54.15,54.15,54.11,54.14,16900.0,37.3491,37.3491,37.3215,37.3422,16900.0
2007-03-26 11:45:00,54.14,54.16,54.07,54.07,33100.0,37.3422,37.356,37.2939,37.2939,33100.0
2007-03-26 11:50:00,54.07,54.07,53.99,53.99,16800.0,37.2939,37.2939,37.2388,37.2388,16800.0
2007-03-26 11:55:00,53.99,54.01,53.97,53.99,24000.0,37.2388,37.2526,37.225,37.2388,24000.0
2007-03-26 12:00:00,53.99,53.99,53.97,53.99,9600.0,37.2388,37.2388,37.225,37.2388,9600.0
2007-03-26 12:05:00,53.99,54.11,53.99,54.07,23600.0,37.2388,37.3215,37.2388,37.2939,23600.0
2007-03-26 12:10:00,54.06,54.08,54.05,54.05,7700.0,37.287,37.3008,37.2801,37.2801,7700.0
2007-03-26 12:15:00,54.05,54.09,54.05,54.08,11000.0,37.2801,37.3077,37.2801,37.3008,11000.0
2007-03-26 12:20:00,54.1,54.14,54.08,54.14,18100.0,37.3146,37.3422,37.3008,37.3422,18100.0
2007-03-26 12:25:00,54.15,54.15,54.09,54.09,20600.0,37.3491,37.3491,37.3077,37.3077,20600.0
2007-03-26 12:30:00,54.09,54.12,54.09,54.09,12400.0,37.3077,37.3284,37.3077,37.3077,12400.0
2007-03-26 12:35:00,54.1,54.15,54.1,54.15,15200.0,37.3146,37.3491,37.3146,37.3491,15200.0
2007-03-26 12:40:00,54.15,54.16,54.1,54.1,20500.0,37.3491,37.356,37.3146,37.3146,20500.0
2007-03-26 12:45:00,54.1,54.12,54.08,54.09,21800.0,37.3146,37.3284,37.3008,37.3077,21800.0
2007-03-26 12:50:00,54.09,54.1,54.06,54.08,15100.0,37.3077,37.3146,37.287,37.3008,15100.0
2007-03-26 12:55:00,54.08,54.09,54.07,54.08,2600.0,37.3008,37.3077,37.2939,37.3008,2600.0
2007-03-26 13:00:00,54.06,54.08,54.03,54.07,14700.0,37.287,37.3008,37.2664,37.2939,14700.0
2007-03-26 13:05:00,54.08,54.08,54.02,54.03,16300.0,37.3008,37.3008,37.2595,37.2664,16300.0
2007-03-26 13:10:00,54.03,54.07,54.03,54.07,11700.0,37.2664,37.2939,37.2664,37.2939,11700.0
2007-03-26 13:15:00,54.07,54.12,54.06,54.11,12800.0,37.2939,37.3284,37.287,37.3215,12800.0
2007-03-26 13:20:00,54.11,54.16,54.11,54.14,33500.0,37.3215,37.356,37.3215,37.3422,33500.0
2007-03-26 13:25:00,54.14,54.14,54.12,54.13,18100.0,37.3422,37.3422,37.3284,37.3353,18100.0
2007-03-26 13:30:00,54.13,54.21,54.13,54.21,29100.0,37.3353,37.3905,37.3353,37.3905,29100.0
2007-03-26 13:35:00,54.21,54.21,54.17,54.17,24700.0,37.3905,37.3905,37.3629,37.3629,24700.0
2007-03-26 13:40:00,54.18,54.22,54.18,54.21,30200.0,37.3698,37.3974,37.3698,37.3905,30200.0
2007-03-26 13:45:00,54.21,54.21,54.17,54.2,18200.0,37.3905,37.3905,37.3629,37.3836,18200.0
2007-03-26 13:50:00,54.2,54.23,54.15,54.15,25500.0,37.3836,37.4043,37.3491,37.3491,25500.0
2007-03-26 13:55:00,54.15,54.15,54.13,54.14,7200.0,37.3491,37.3491,37.3353,37.3422,7200.0
2007-03-26 14:00:00,54.15,54.31,54.15,54.3,49600.0,37.3491,37.4595,37.3491,37.4526,49600.0
2007-03-26 14:05:00,54.32,54.36,54.29,54.3,23800.0,37.4664,37.494,37.4457,37.4526,23800.0
2007-03-26 14:10:00,54.3,54.3,54.26,54.29,9700.0,37.4526,37.4526,37.425,37.4457,9700.0
2007-03-26 14:15:00,54.29,54.32,54.26,54.32,15200.0,37.4457,37.4664,37.425,37.4664,15200.0
2007-03-26 14:20:00,54.31,54.31,54.25,54.25,20200.0,37.4595,37.4595,37.4181,37.4181,20200.0
2007-03-26 14:25:00,54.25,54.25,54.22,54.23,5500.0,37.4181,37.4181,37.3974,37.4043,5500.0
2007-03-26 14:30:00,54.22,54.23,54.18,54.18,20600.0,37.3974,37.4043,37.3698,37.3698,20600.0
2007-03-26 14:35:00,54.19,54.21,54.16,54.2,28000.0,37.3767,37.3905,37.356,37.3836,28000.0
2007-03-26 14:40:00,54.21,54.28,54.21,54.28,17800.0,37.3905,37.4388,37.3905,37.4388,17800.0
2007-03-26 14:45:00,54.28,54.31,54.28,54.3,7100.0,37.4388,37.4595,37.4388,37.4526,7100.0
2007-03-26 14:50:00,54.31,54.32,54.26,54.26,30300.0,37.4595,37.4664,37.425,37.425,30300.0
2007-03-26 14:55:00,54.26,54.28,54.23,54.27,26500.0,37.425,37.4388,37.4043,37.4319,26500.0
2007-03-26 15:00:00,54.26,54.33,54.26,54.33,22500.0,37.425,37.4733,37.425,37.4733,22500.0
2007-03-26 15:05:00,54.31,54.32,54.3,54.31,26000.0,37.4595,37.4664,37.4526,37.4595,26000.0
2007-03-26 15:10:00,54.3,54.31,54.27,54.28,40800.0,37.4526,37.4595,37.4319,37.4388,40800.0
2007-03-26 15:15:00,54.28,54.29,54.27,54.28,38000.0,37.4388,37.4457,37.4319,37.4388,38000.0
2007-03-26 15:20:00,54.28,54.29,54.27,54.29,44600.0,37.4388,37.4457,37.4319,37.4457,44600.0
2007-03-26 15:25:00,54.29,54.32,54.27,54.3,60800.0,37.4457,37.4664,37.4319,37.4526,60800.0
2007-03-26 15:30:00,54.31,54.42,54.31,54.38,83500.0,37.4595,37.5353,37.4595,37.5078,83500.0
2007-03-26 15:35:00,54.39,54.41,54.36,54.36,47700.0,37.5147,37.5284,37.494,37.494,47700.0
2007-03-26 15:40:00,54.36,54.41,54.35,54.4,33200.0,37.494,37.5284,37.4871,37.5216,33200.0
2007-03-26 15:45:00,54.41,54.46,54.4,54.45,62300.0,37.5284,37.5629,37.5216,37.556,62300.0
2007-03-26 15:50:00,54.45,54.45,54.42,54.45,31800.0,37.556,37.556,37.5353,37.556,31800.0
2007-03-26 15:55:00,54.45,54.52,54.44,54.52,83600.0,37.556,37.6043,37.5491,37.6043,83600.0
2007-03-27 09:30:00,54.28,54.37,54.23,54.24,55700.0,37.4388,37.5009,37.4043,37.4112,55700.0
2007-03-27 09:35:00,54.25,54.25,54.05,54.12,26500.0,37.4181,37.4181,37.2801,37.3284,26500.0
2007-03-27 09:40:00,54.12,54.12,53.99,54.03,27500.0,37.3284,37.3284,37.2388,37.2664,27500.0
2007-03-27 09:45:00,54.03,54.11,54.02,54.06,56300.0,37.2664,37.3215,37.2595,37.287,56300.0
2007-03-27 09:50:00,54.05,54.29,54.02,54.1,31600.0,37.2801,37.4457,37.2595,37.3146,31600.0
2007-03-27 09:55:00,54.1,54.13,54.07,54.08,90600.0,37.3146,37.3353,37.2939,37.3008,90600.0
2007-03-27 10:00:00,54.07,54.19,54.01,54.16,107600.0,37.2939,37.3767,37.2526,37.356,107600.0
2007-03-27 10:05:00,54.15,54.21,54.04,54.04,52900.0,37.3491,37.3905,37.2732,37.2732,52900.0
2007-03-27 10:10:00,54.04,54.06,53.97,53.99,59000.0,37.2732,37.287,37.225,37.2388,59000.0
2007-03-27 10:15:00,54.0,54.13,53.99,54.07,36200.0,37.2457,37.3353,37.2388,37.2939,36200.0
2007-03-27 10:20:00,54.07,54.09,54.0,54.02,39500.0,37.2939,37.3077,37.2457,37.2595,39500.0
2007-03-27 10:25:00,54.01,54.03,53.99,53.99,10300.0,37.2526,37.2664,37.2388,37.2388,10300.0
2007-03-27 10:30:00,53.99,54.11,53.98,53.99,50000.0,37.2388,37.3215,37.2319,37.2388,50000.0
2007-03-27 10:35:00,53.99,54.09,53.99,54.08,22700.0,37.2388,37.3077,37.2388,37.3008,22700.0
2007-03-27 10:40:00,54.09,54.1,54.01,54.09,22500.0,37.3077,37.3146,37.2526,37.3077,22500.0
2007-03-27 10:45:00,54.08,54.14,54.08,54.12,28300.0,37.3008,37.3422,37.3008,37.3284,28300.0
2007-03-27 10:50:00,54.12,54.2,54.11,54.18,20400.0,37.3284,37.3836,37.3215,37.3698,20400.0
2007-03-27 10:55:00,54.18,54.2,54.04,54.19,46500.0,37.3698,37.3836,37.2732,37.3767,46500.0
2007-03-27 11:00:00,54.21,54.21,54.12,54.17,42800.0,37.3905,37.3905,37.3284,37.3629,42800.0
2007-03-27 11:05:00,54.17,54.18,54.12,54.12,22300.0,37.3629,37.3698,37.3284,37.3284,22300.0
2007-03-27 11:10:00,54.12,54.18,54.03,54.04,29200.0,37.3284,37.3698,37.2664,37.2732,29200.0
2007-03-27 11:15:00,54.04,54.04,54.0,54.01,19500.0,37.2732,37.2732,37.2457,37.2526,19500.0
2007-03-27 11:20:00,53.99,54.0,53.91,53.91,82500.0,37.2388,37.2457,37.1836,37.1836,82500.0
2007-03-27 11:25:00,53.91,53.91,53.86,53.88,29800.0,37.1836,37.1836,37.1491,37.1629,29800.0
2007-03-27 11:30:00,53.87,53.92,53.81,53.92,54300.0,37.156,37.1905,37.1146,37.1905,54300.0
2007-03-27 11:35:00,53.93,54.01,53.92,54.01,21300.0,37.1974,37.2526,37.1905,37.2526,21300.0
2007-03-27 11:40:00,54.0,54.09,54.0,54.09,26100.0,37.2457,37.3077,37.2457,37.3077,26100.0
2007-03-27 11:45:00,54.09,54.11,54.05,54.07,38500.0,37.3077,37.3215,37.2801,37.2939,38500.0
2007-03-27 11:50:00,54.06,54.07,53.98,53.98,26900.0,37.287,37.2939,37.2319,37.2319,26900.0
2007-03-27 11:55:00,53.98,53.99,53.91,53.91,27600.0,37.2319,37.2388,37.1836,37.1836,27600.0
2007-03-27 12:00:00,53.9,53.97,53.85,53.96,45800.0,37.1767,37.225,37.1422,37.2181,45800.0
2007-03-27 12:05:00,53.96,54.03,53.96,54.0,33700.0,37.2181,37.2664,37.2181,37.2457,33700.0
2007-03-27 12:10:00,54.0,54.06,53.97,53.99,57800.0,37.2457,37.287,37.225,37.2388,57800.0
2007-03-27 12:15:00,53.99,54.04,53.98,54.01,26100.0,37.2388,37.2732,37.2319,37.2526,26100.0
2007-03-27 12:20:00,54.01,54.03,54.0,54.01,8900.0,37.2526,37.2664,37.2457,37.2526,8900.0
2007-03-27 12:25:00,54.01,54.02,53.99,54.02,14100.0,37.2526,37.2595,37.2388,37.2595,14100.0
2007-03-27 12:30:00,54.01,54.1,54.01,54.08,16700.0,37.2526,37.3146,37.2526,37.3008,16700.0
2007-03-27 12:35:00,54.07,54.08,54.03,54.04,29800.0,37.2939,37.3008,37.2664,37.2732,29800.0
2007-03-27 12:40:00,54.03,54.07,54.03,54.03,13000.0,37.2664,37.2939,37.2664,37.2664,13000.0
2007-03-27 12:45:00,54.04,54.04,53.96,53.97,53400.0,37.2732,37.2732,37.2181,37.225,53400.0
2007-03-27 12:50:00,53.97,53.99,53.96,53.98,20800.0,37.225,37.2388,37.2181,37.2319,20800.0
2007-03-27 12:55:00,53.99,54.0,53.99,53.99,20900.0,37.2388,37.2457,37.2388,37.2388,20900.0
2007-03-27 13:00:00,54.0,54.0,53.99,54.0,7700.0,37.2457,37.2457,37.2388,37.2457,7700.0
2007-03-27 13:05:00,54.0,54.0,53.99,54.0,32300.0,37.2457,37.2457,37.2388,37.2457,32300.0
2007-03-27 13:10:00,53.99,54.0,53.98,53.99,28600.0,37.2388,37.2457,37.2319,37.2388,28600.0
2007-03-27 13:15:00,53.98,53.99,53.97,53.98,15100.0,37.2319,37.2388,37.225,37.2319,15100.0
2007-03-27 13:20:00,53.98,53.98,53.93,53.93,20300.0,37.2319,37.2319,37.1974,37.1974,20300.0
2007-03-27 13:25:00,53.92,53.96,53.92,53.95,34700.0,37.1905,37.2181,37.1905,37.2112,34700.0
2007-03-27 13:30:00,53.95,53.97,53.94,53.97,12200.0,37.2112,37.225,37.2043,37.225,12200.0
2007-03-27 13:35:00,53.96,54.0,53.96,54.0,10600.0,37.2181,37.2457,37.2181,37.2457,10600.0
2007-03-27 13:40:00,53.99,54.0,53.99,54.0,19100.0,37.2388,37.2457,37.2388,37.2457,19100.0
2007-03-27 13:45:00,54.0,54.0,53.98,54.0,10300.0,37.2457,37.2457,37.2319,37.2457,10300.0
2007-03-27 13:50:00,54.0,54.0,53.98,53.99,9800.0,37.2457,37.2457,37.2319,37.2388,9800.0
2007-03-27 13:55:00,53.98,54.0,53.98,53.99,27300.0,37.2319,37.2457,37.2319,37.2388,27300.0
2007-03-27 14:00:00,53.99,54.0,53.97,53.98,41400.0,37.2388,37.2457,37.225,37.2319,41400.0
2007-03-27 14:05:00,53.97,53.99,53.96,53.97,21200.0,37.225,37.2388,37.2181,37.225,21200.0
2007-03-27 14:10:00,53.96,54.0,53.96,54.0,16700.0,37.2181,37.2457,37.2181,37.2457,16700.0
2007-03-27 14:15:00,54.0,54.0,53.98,54.0,19000.0,37.2457,37.2457,37.2319,37.2457,19000.0
2007-03-27 14:20:00,54.0,54.0,53.99,53.99,14700.0,37.2457,37.2457,37.2388,37.2388,14700.0
2007-03-27 14:25:00,54.0,54.0,53.98,53.98,30800.0,37.2457,37.2457,37.2319,37.2319,30800.0
2007-03-27 14:30:00,53.98,54.02,53.98,54.0,31500.0,37.2319,37.2595,37.2319,37.2457,31500.0
2007-03-27 14:35:00,54.01,54.05,54.0,54.05,21400.0,37.2526,37.2801,37.2457,37.2801,21400.0
2007-03-27 14:40:00,54.05,54.09,54.04,54.09,11700.0,37.2801,37.3077,37.2732,37.3077,11700.0
2007-03-27 14:45:00,54.08,54.09,54.07,54.08,21200.0,37.3008,37.3077,37.2939,37.3008,21200.0
2007-03-27 14:50:00,54.08,54.1,54.08,54.09,48900.0,37.3008,37.3146,37.3008,37.3077,48900.0
2007-03-27 14:55:00,54.08,54.1,54.07,54.1,38100.0,37.3008,37.3146,37.2939,37.3146,38100.0
2007-03-27 15:00:00,54.1,54.1,54.05,54.06,62100.0,37.3146,37.3146,37.2801,37.287,62100.0
2007-03-27 15:05:00,54.06,54.07,54.02,54.07,43700.0,37.287,37.2939,37.2595,37.2939,43700.0
2007-03-27 15:10:00,54.06,54.09,54.06,54.09,28600.0,37.287,37.3077,37.287,37.3077,28600.0
2007-03-27 15:15:00,54.08,54.13,54.08,54.12,26100.0,37.3008,37.3353,37.3008,37.3284,26100.0
2007-03-27 15:20:00,54.13,54.13,54.08,54.08,58900.0,37.3353,37.3353,37.3008,37.3008,58900.0
2007-03-27 15:25:00,54.09,54.11,54.08,54.08,15800.0,37.3077,37.3215,37.3008,37.3008,15800.0
2007-03-27 15:30:00,54.09,54.14,54.08,54.13,35700.0,37.3077,37.3422,37.3008,37.3353,35700.0
2007-03-27 15:35:00,54.13,54.15,54.11,54.13,28300.0,37.3353,37.3491,37.3215,37.3353,28300.0
2007-03-27 15:40:00,54.14,54.14,54.13,54.14,16300.0,37.3422,37.3422,37.3353,37.3422,16300.0
2007-03-27 15:45:00,54.13,54.14,54.12,54.12,33100.0,37.3353,37.3422,37.3284,37.3284,33100.0
2007-03-27 15:50:00,54.12,54.13,54.05,54.08,79500.0,37.3284,37.3353,37.2801,37.3008,79500.0
2007-03-27 15:55:00,54.08,54.13,54.06,54.13,88200.0,37.3008,37.3353,37.287,37.3353,88200.0
2007-03-28 09:30:00,53.8,54.04,53.71,53.92,69200.0,37.1077,37.2732,37.0456,37.1905,69200.0
2007-03-28 09:35:00,53.92,53.95,53.73,53.8,34500.0,37.1905,37.2112,37.0594,37.1077,34500.0
2007-03-28 09:40:00,53.79,53.79,53.59,53.6,62600.0,37.1008,37.1008,36.9629,36.9698,62600.0
2007-03-28 09:45:00,53.59,53.75,53.58,53.75,35600.0,36.9629,37.0732,36.956,37.0732,35600.0
2007-03-28 09:50:00,53.75,53.88,53.75,53.85,43600.0,37.0732,37.1629,37.0732,37.1422,43600.0
2007-03-28 09:55:00,53.84,53.92,53.78,53.78,53200.0,37.1353,37.1905,37.0939,37.0939,53200.0
2007-03-28 10:00:00,53.78,53.87,53.73,53.76,38600.0,37.0939,37.156,37.0594,37.0801,38600.0
2007-03-28 10:05:00,53.77,53.8,53.75,53.75,22000.0,37.087,37.1077,37.0732,37.0732,22000.0
2007-03-28 10:10:00,53.78,53.79,53.68,53.68,40500.0,37.0939,37.1008,37.0249,37.0249,40500.0
2007-03-28 10:15:00,53.68,53.72,53.62,53.62,31600.0,37.0249,37.0525,36.9836,36.9836,31600.0
2007-03-28 10:20:00,53.62,53.63,53.56,53.56,21500.0,36.9836,36.9905,36.9422,36.9422,21500.0
2007-03-28 10:25:00,53.57,53.64,53.56,53.64,23200.0,36.9491,36.9974,36.9422,36.9974,23200.0
2007-03-28 10:30:00,53.63,53.64,53.41,53.41,101900.0,36.9905,36.9974,36.8387,36.8387,101900.0
2007-03-28 10:35:00,53.43,53.64,53.33,53.42,66900.0,36.8525,36.9974,36.7835,36.8456,66900.0
2007-03-28 10:40:00,53.44,53.45,53.25,53.25,58800.0,36.8594,36.8663,36.7284,36.7284,58800.0
2007-03-28 10:45:00,53.26,53.4,53.17,53.26,48600.0,36.7353,36.8318,36.6732,36.7353,48600.0
2007-03-28 10:50:00,53.27,53.35,53.22,53.35,32800.0,36.7422,36.7973,36.7077,36.7973,32800.0
2007-03-28 10:55:00,53.36,53.69,53.36,53.66,92800.0,36.8042,37.0318,36.8042,37.0111,92800.0
2007-03-28 11:00:00,53.63,53.71,53.63,53.7,52400.0,36.9905,37.0456,36.9905,37.0387,52400.0
2007-03-28 11:05:00,53.71,53.75,53.7,53.71,48500.0,37.0456,37.0732,37.0387,37.0456,48500.0
2007-03-28 11:10:00,53.73,53.75,53.66,53.66,22600.0,37.0594,37.0732,37.0111,37.0111,22600.0
2007-03-28 11:15:00,53.65,53.66,53.54,53.58,42900.0,37.0043,37.0111,36.9284,36.956,42900.0
2007-03-28 11:20:00,53.59,53.59,53.37,53.39,53100.0,36.9629,36.9629,36.8111,36.8249,53100.0
2007-03-28 11:25:00,53.4,53.44,53.34,53.44,33000.0,36.8318,36.8594,36.7904,36.8594,33000.0
2007-03-28 11:30:00,53.44,53.51,53.43,53.48,13400.0,36.8594,36.9077,36.8525,36.887,13400.0
2007-03-28 11:35:00,53.47,53.59,53.47,53.58,15600.0,36.8801,36.9629,36.8801,36.956,15600.0
2007-03-28 11:40:00,53.59,53.64,53.59,53.63,5400.0,36.9629,36.9974,36.9629,36.9905,5400.0
2007-03-28 11:45:00,53.63,53.66,53.63,53.65,10900.0,36.9905,37.0111,36.9905,37.0043,10900.0
2007-03-28 11:50:00,53.64,53.75,53.63,53.74,63300.0,36.9974,37.0732,36.9905,37.0663,63300.0
2007-03-28 11:55:00,53.74,53.75,53.7,53.72,23400.0,37.0663,37.0732,37.0387,37.0525,23400.0
2007-03-28 12:00:00,53.72,53.86,53.7,53.86,45700.0,37.0525,37.1491,37.0387,37.1491,45700.0
2007-03-28 12:05:00,53.85,54.0,53.84,53.92,88100.0,37.1422,37.2457,37.1353,37.1905,88100.0
2007-03-28 12:10:00,53.92,53.92,53.77,53.89,54800.0,37.1905,37.1905,37.087,37.1698,54800.0
2007-03-28 12:15:00,53.89,54.16,53.89,54.16,41900.0,37.1698,37.356,37.1698,37.356,41900.0
2007-03-28 12:20:00,54.17,54.22,53.7,54.14,89100.0,37.3629,37.3974,37.0387,37.3422,89100.0
2007-03-28 12:25:00,54.15,54.29,54.15,54.19,35200.0,37.3491,37.4457,37.3491,37.3767,35200.0
2007-03-28 12:30:00,54.19,54.21,54.04,54.04,42700.0,37.3767,37.3905,37.2732,37.2732,42700.0
2007-03-28 12:35:00,54.03,54.06,53.99,54.05,30400.0,37.2664,37.287,37.2388,37.2801,30400.0
2007-03-28 12:40:00,54.05,54.11,54.04,54.08,29300.0,37.2801,37.3215,37.2732,37.3008,29300.0
2007-03-28 12:45:00,54.1,54.12,54.05,54.07,20400.0,37.3146,37.3284,37.2801,37.2939,20400.0
2007-03-28 12:50:00,54.07,54.07,53.94,53.98,36900.0,37.2939,37.2939,37.2043,37.2319,36900.0
2007-03-28 12:55:00,53.98,53.98,53.93,53.96,20000.0,37.2319,37.2319,37.1974,37.2181,20000.0
2007-03-28 13:00:00,53.96,53.96,53.9,53.9,25600.0,37.2181,37.2181,37.1767,37.1767,25600.0
2007-03-28 13:05:00,53.9,53.93,53.88,53.88,26400.0,37.1767,37.1974,37.1629,37.1629,26400.0
2007-03-28 13:10:00,53.89,53.94,53.89,53.91,46200.0,37.1698,37.2043,37.1698,37.1836,46200.0
2007-03-28 13:15:00,53.91,53.99,53.91,53.99,40000.0,37.1836,37.2388,37.1836,37.2388,40000.0
2007-03-28 13:20:00,53.99,54.06,53.99,54.05,22200.0,37.2388,37.287,37.2388,37.2801,22200.0
2007-03-28 13:25:00,54.05,54.07,54.03,54.04,11300.0,37.2801,37.2939,37.2664,37.2732,11300.0
2007-03-28 13:30:00,54.04,54.1,53.99,54.05,34500.0,37.2732,37.3146,37.2388,37.2801,34500.0
2007-03-28 13:35:00,54.06,54.12,54.0,54.09,26800.0,37.287,37.3284,37.2457,37.3077,26800.0
2007-03-28 13:40:00,54.09,54.18,54.06,54.16,13400.0,37.3077,37.3698,37.287,37.356,13400.0
2007-03-28 13:45:00,54.18,54.18,54.03,54.07,13800.0,37.3698,37.3698,37.2664,37.2939,13800.0
2007-03-28 13:50:00,54.09,54.11,54.0,54.03,21100.0,37.3077,37.3215,37.2457,37.2664,21100.0
2007-03-28 13:55:00,54.01,54.1,53.99,54.03,30200.0,37.2526,37.3146,37.2388,37.2664,30200.0
2007-03-28 14:00:00,54.05,54.11,54.05,54.07,26700.0,37.2801,37.3215,37.2801,37.2939,26700.0
2007-03-28 14:05:00,54.07,54.18,53.99,54.0,115100.0,37.2939,37.3698,37.2388,37.2457,115100.0
2007-03-28 14:10:00,53.99,54.01,53.87,53.93,34000.0,37.2388,37.2526,37.156,37.1974,34000.0
2007-03-28 14:15:00,53.93,53.94,53.82,53.87,30300.0,37.1974,37.2043,37.1215,37.156,30300.0
2007-03-28 14:20:00,53.86,53.93,53.83,53.88,26200.0,37.1491,37.1974,37.1284,37.1629,26200.0
2007-03-28 14:25:00,53.89,53.94,53.88,53.93,10600.0,37.1698,37.2043,37.1629,37.1974,10600.0
2007-03-28 14:30:00,53.92,53.99,53.9,53.96,20700.0,37.1905,37.2388,37.1767,37.2181,20700.0
2007-03-28 14:35:00,53.97,53.99,53.95,53.96,10800.0,37.225,37.2388,37.2112,37.2181,10800.0
2007-03-28 14:40:00,53.95,53.98,53.93,53.96,18200.0,37.2112,37.2319,37.1974,37.2181,18200.0
2007-03-28 14:45:00,53.95,53.97,53.9,53.91,29100.0,37.2112,37.225,37.1767,37.1836,29100.0
2007-03-28 14:50:00,53.9,53.92,53.84,53.87,25800.0,37.1767,37.1905,37.1353,37.156,25800.0
2007-03-28 14:55:00,53.88,53.9,53.83,53.86,37000.0,37.1629,37.1767,37.1284,37.1491,37000.0
2007-03-28 15:00:00,53.86,53.96,53.86,53.96,24200.0,37.1491,37.2181,37.1491,37.2181,24200.0
2007-03-28 15:05:00,53.95,53.96,53.92,53.93,15200.0,37.2112,37.2181,37.1905,37.1974,15200.0
2007-03-28 15:10:00,53.93,53.99,53.93,53.95,43400.0,37.1974,37.2388,37.1974,37.2112,43400.0
2007-03-28 15:15:00,53.94,53.95,53.9,53.93,38000.0,37.2043,37.2112,37.1767,37.1974,38000.0
2007-03-28 15:20:00,53.93,53.99,53.91,53.97,43700.0,37.1974,37.2388,37.1836,37.225,43700.0
2007-03-28 15:25:00,53.97,54.12,53.97,54.0,58400.0,37.225,37.3284,37.225,37.2457,58400.0
2007-03-28 15:30:00,53.99,54.02,53.9,53.9,106300.0,37.2388,37.2595,37.1767,37.1767,106300.0
2007-03-28 15:35:00,53.9,53.94,53.85,53.91,39100.0,37.1767,37.2043,37.1422,37.1836,39100.0
2007-03-28 15:40:00,53.91,53.92,53.81,53.82,61700.0,37.1836,37.1905,37.1146,37.1215,61700.0
2007-03-28 15:45:00,53.81,53.84,53.76,53.82,92300.0,37.1146,37.1353,37.0801,37.1215,92300.0
2007-03-28 15:50:00,53.82,53.83,53.71,53.77,143400.0,37.1215,37.1284,37.0456,37.087,143400.0
2007-03-28 15:55:00,53.76,53.77,53.67,53.71,171500.0,37.0801,37.087,37.018,37.0456,171500.0
2007-03-29 09:30:00,54.16,54.2,54.02,54.11,84500.0,37.356,37.3836,37.2595,37.3215,84500.0
2007-03-29 09:35:00,54.12,54.15,54.0,54.0,25200.0,37.3284,37.3491,37.2457,37.2457,25200.0
2007-03-29 09:40:00,53.99,54.15,53.89,53.98,43200.0,37.2388,37.3491,37.1698,37.2319,43200.0
2007-03-29 09:45:00,53.98,53.98,53.85,53.85,22400.0,37.2319,37.2319,37.1422,37.1422,22400.0
2007-03-29 09:50:00,53.84,53.85,53.75,53.79,41500.0,37.1353,37.1422,37.0732,37.1008,41500.0
2007-03-29 09:55:00,53.79,53.85,53.79,53.85,16400.0,37.1008,37.1422,37.1008,37.1422,16400.0
2007-03-29 10:00:00,53.85,53.9,53.81,53.82,38600.0,37.1422,37.1767,37.1146,37.1215,38600.0
2007-03-29 10:05:00,53.82,53.86,53.81,53.83,46300.0,37.1215,37.1491,37.1146,37.1284,46300.0
2007-03-29 10:10:00,53.82,53.82,53.77,53.79,64400.0,37.1215,37.1215,37.087,37.1008,64400.0
2007-03-29 10:15:00,53.78,53.83,53.75,53.83,64400.0,37.0939,37.1284,37.0732,37.1284,64400.0
2007-03-29 10:20:00,53.83,53.89,53.83,53.86,37400.0,37.1284,37.1698,37.1284,37.1491,37400.0
2007-03-29 10:25:00,53.86,53.89,53.86,53.89,19900.0,37.1491,37.1698,37.1491,37.1698,19900.0
2007-03-29 10:30:00,53.89,53.94,53.86,53.86,35400.0,37.1698,37.2043,37.1491,37.1491,35400.0
2007-03-29 10:35:00,53.87,53.91,53.86,53.9,20100.0,37.156,37.1836,37.1491,37.1767,20100.0
2007-03-29 10:40:00,53.89,53.92,53.85,53.89,41300.0,37.1698,37.1905,37.1422,37.1698,41300.0
2007-03-29 10:45:00,53.88,53.88,53.84,53.85,64900.0,37.1629,37.1629,37.1353,37.1422,64900.0
2007-03-29 10:50:00,53.85,53.87,53.8,53.85,60600.0,37.1422,37.156,37.1077,37.1422,60600.0
2007-03-29 10:55:00,53.86,53.91,53.85,53.88,16400.0,37.1491,37.1836,37.1422,37.1629,16400.0
2007-03-29 11:00:00,53.89,53.97,53.86,53.88,53900.0,37.1698,37.225,37.1491,37.1629,53900.0
2007-03-29 11:05:00,53.87,53.88,53.85,53.85,20200.0,37.156,37.1629,37.1422,37.1422,20200.0
2007-03-29 11:10:00,53.85,53.9,53.84,53.87,34500.0,37.1422,37.1767,37.1353,37.156,34500.0
2007-03-29 11:15:00,53.88,53.89,53.79,53.87,96400.0,37.1629,37.1698,37.1008,37.156,96400.0
2007-03-29 11:20:00,53.89,53.92,53.89,53.9,21100.0,37.1698,37.1905,37.1698,37.1767,21100.0
2007-03-29 11:25:00,53.9,53.9,53.88,53.89,19000.0,37.1767,37.1767,37.1629,37.1698,19000.0
2007-03-29 11:30:00,53.88,53.9,53.87,53.87,22800.0,37.1629,37.1767,37.156,37.156,22800.0
2007-03-29 11:35:00,53.87,53.88,53.85,53.85,18700.0,37.156,37.1629,37.1422,37.1422,18700.0
2007-03-29 11:40:00,53.85,53.87,53.85,53.85,14800.0,37.1422,37.156,37.1422,37.1422,14800.0
2007-03-29 11:45:00,53.85,53.86,53.83,53.84,22800.0,37.1422,37.1491,37.1284,37.1353,22800.0
2007-03-29 11:50:00,53.84,53.85,53.79,53.8,59600.0,37.1353,37.1422,37.1008,37.1077,59600.0
2007-03-29 11:55:00,53.8,53.81,53.65,53.65,31300.0,37.1077,37.1146,37.0043,37.0043,31300.0
2007-03-29 12:00:00,53.65,53.73,53.61,53.66,40600.0,37.0043,37.0594,36.9767,37.0111,40600.0
2007-03-29 12:05:00,53.66,53.7,53.62,53.65,23000.0,37.0111,37.0387,36.9836,37.0043,23000.0
2007-03-29 12:10:00,53.64,53.66,53.59,53.62,20500.0,36.9974,37.0111,36.9629,36.9836,20500.0
2007-03-29 12:15:00,53.62,53.71,53.58,53.7,32200.0,36.9836,37.0456,36.956,37.0387,32200.0
2007-03-29 12:20:00,53.71,53.77,53.68,53.74,21400.0,37.0456,37.087,37.0249,37.0663,21400.0
2007-03-29 12:25:00,53.73,53.73,53.61,53.61,37900.0,37.0594,37.0594,36.9767,36.9767,37900.0
2007-03-29 12:30:00,53.61,53.61,53.4,53.41,68700.0,36.9767,36.9767,36.8318,36.8387,68700.0
2007-03-29 12:35:00,53.42,53.47,53.41,53.44,22400.0,36.8456,36.8801,36.8387,36.8594,22400.0
2007-03-29 12:40:00,53.43,53.48,53.42,53.45,24300.0,36.8525,36.887,36.8456,36.8663,24300.0
2007-03-29 12:45:00,53.46,53.5,53.43,53.49,22000.0,36.8732,36.9008,36.8525,36.8939,22000.0
2007-03-29 12:50:00,53.49,53.54,53.48,53.48,34400.0,36.8939,36.9284,36.887,36.887,34400.0
2007-03-29 12:55:00,53.48,53.5,53.44,53.45,25100.0,36.887,36.9008,36.8594,36.8663,25100.0
2007-03-29 13:00:00,53.45,53.45,53.41,53.41,34100.0,36.8663,36.8663,36.8387,36.8387,34100.0
2007-03-29 13:05:00,53.42,53.53,53.4,53.53,24500.0,36.8456,36.9215,36.8318,36.9215,24500.0
2007-03-29 13:10:00,53.53,53.53,53.5,53.5,14100.0,36.9215,36.9215,36.9008,36.9008,14100.0
2007-03-29 13:15:00,53.5,53.51,53.46,53.46,47700.0,36.9008,36.9077,36.8732,36.8732,47700.0
2007-03-29 13:20:00,53.46,53.47,53.37,53.4,53700.0,36.8732,36.8801,36.8111,36.8318,53700.0
2007-03-29 13:25:00,53.4,53.4,53.34,53.36,33200.0,36.8318,36.8318,36.7904,36.8042,33200.0
2007-03-29 13:30:00,53.37,53.43,53.35,53.38,43600.0,36.8111,36.8525,36.7973,36.818,43600.0
2007-03-29 13:35:00,53.39,53.47,53.38,53.47,34000.0,36.8249,36.8801,36.818,36.8801,34000.0
2007-03-29 13:40:00,53.47,53.49,53.44,53.48,49600.0,36.8801,36.8939,36.8594,36.887,49600.0
2007-03-29 13:45:00,53.47,53.51,53.45,53.46,40500.0,36.8801,36.9077,36.8663,36.8732,40500.0
2007-03-29 13:50:00,53.45,53.46,53.44,53.44,24100.0,36.8663,36.8732,36.8594,36.8594,24100.0
2007-03-29 13:55:00,53.44,53.44,53.38,53.38,43600.0,36.8594,36.8594,36.818,36.818,43600.0
2007-03-29 14:00:00,53.39,53.39,53.33,53.37,23400.0,36.8249,36.8249,36.7835,36.8111,23400.0
2007-03-29 14:05:00,53.37,53.37,53.3,53.35,45900.0,36.8111,36.8111,36.7628,36.7973,45900.0
2007-03-29 14:10:00,53.35,53.71,53.34,53.37,78100.0,36.7973,37.0456,36.7904,36.8111,78100.0
2007-03-29 14:15:00,53.38,53.41,53.3,53.35,60700.0,36.818,36.8387,36.7628,36.7973,60700.0
2007-03-29 14:20:00,53.35,53.4,53.33,53.36,21200.0,36.7973,36.8318,36.7835,36.8042,21200.0
2007-03-29 14:25:00,53.37,53.4,53.33,53.36,20500.0,36.8111,36.8318,36.7835,36.8042,20500.0
2007-03-29 14:30:00,53.36,53.37,53.27,53.29,25100.0,36.8042,36.8111,36.7422,36.7559,25100.0
2007-03-29 14:35:00,53.29,53.31,53.24,53.31,27100.0,36.7559,36.7697,36.7215,36.7697,27100.0
2007-03-29 14:40:00,53.31,53.44,53.31,53.4,38100.0,36.7697,36.8594,36.7697,36.8318,38100.0
2007-03-29 14:45:00,53.4,53.42,53.34,53.35,20400.0,36.8318,36.8456,36.7904,36.7973,20400.0
2007-03-29 14:50:00,53.36,53.39,53.35,53.37,15300.0,36.8042,36.8249,36.7973,36.8111,15300.0
2007-03-29 14:55:00,53.36,53.42,53.36,53.4,21000.0,36.8042,36.8456,36.8042,36.8318,21000.0
2007-03-29 15:00:00,53.41,53.44,53.36,53.37,31900.0,36.8387,36.8594,36.8042,36.8111,31900.0
2007-03-29 15:05:00,53.38,53.42,53.37,53.38,25800.0,36.818,36.8456,36.8111,36.818,25800.0
2007-03-29 15:10:00,53.38,53.44,53.37,53.43,45900.0,36.818,36.8594,36.8111,36.8525,45900.0
2007-03-29 15:15:00,53.44,53.55,53.43,53.55,93000.0,36.8594,36.9353,36.8525,36.9353,93000.0
2007-03-29 15:20:00,53.54,53.57,53.52,53.56,50400.0,36.9284,36.9491,36.9146,36.9422,50400.0
2007-03-29 15:25:00,53.57,53.6,53.55,53.57,35300.0,36.9491,36.9698,36.9353,36.9491,35300.0
2007-03-29 15:30:00,53.57,53.62,53.48,53.48,66600.0,36.9491,36.9836,36.887,36.887,66600.0
2007-03-29 15:35:00,53.49,53.5,53.45,53.49,43100.0,36.8939,36.9008,36.8663,36.8939,43100.0
2007-03-29 15:40:00,53.48,53.59,53.45,53.59,125000.0,36.887,36.9629,36.8663,36.9629,125000.0
2007-03-29 15:45:00,53.58,53.68,53.57,53.68,45100.0,36.956,37.0249,36.9491,37.0249,45100.0
2007-03-29 15:50:00,53.67,53.67,53.54,53.55,68100.0,37.018,37.018,36.9284,36.9353,68100.0
2007-03-29 15:55:00,53.54,53.71,53.53,53.68,213000.0,36.9284,37.0456,36.9215,37.0249,213000.0
2007-03-30 09:30:00,53.7,53.7,53.55,53.59,58300.0,37.0387,37.0387,36.9353,36.9629,58300.0
2007-03-30 09:35:00,53.55,53.6,53.46,53.59,37400.0,36.9353,36.9698,36.8732,36.9629,37400.0
2007-03-30 09:40:00,53.59,53.73,53.5,53.71,113800.0,36.9629,37.0594,36.9008,37.0456,113800.0
2007-03-30 09:45:00,53.72,53.89,53.68,53.86,63800.0,37.0525,37.1698,37.0249,37.1491,63800.0
2007-03-30 09:50:00,53.88,53.88,53.76,53.76,22900.0,37.1629,37.1629,37.0801,37.0801,22900.0
2007-03-30 09:55:00,53.76,53.76,53.68,53.72,36700.0,37.0801,37.0801,37.0249,37.0525,36700.0
2007-03-30 10:00:00,53.72,53.75,53.68,53.72,66500.0,37.0525,37.0732,37.0249,37.0525,66500.0
2007-03-30 10:05:00,53.72,53.73,53.57,53.59,56200.0,37.0525,37.0594,36.9491,36.9629,56200.0
2007-03-30 10:10:00,53.58,53.59,53.53,53.56,31900.0,36.956,36.9629,36.9215,36.9422,31900.0
2007-03-30 10:15:00,53.56,53.59,53.52,53.52,46800.0,36.9422,36.9629,36.9146,36.9146,46800.0
2007-03-30 10:20:00,53.52,53.53,53.47,53.48,24200.0,36.9146,36.9215,36.8801,36.887,24200.0
2007-03-30 10:25:00,53.47,53.52,53.46,53.48,25100.0,36.8801,36.9146,36.8732,36.887,25100.0
2007-03-30 10:30:00,53.47,53.49,53.44,53.49,39100.0,36.8801,36.8939,36.8594,36.8939,39100.0
2007-03-30 10:35:00,53.5,53.59,53.5,53.57,21200.0,36.9008,36.9629,36.9008,36.9491,21200.0
2007-03-30 10:40:00,53.56,53.64,53.56,53.62,26100.0,36.9422,36.9974,36.9422,36.9836,26100.0
2007-03-30 10:45:00,53.62,53.62,53.54,53.54,39400.0,36.9836,36.9836,36.9284,36.9284,39400.0
2007-03-30 10:50:00,53.55,53.55,53.48,53.48,23400.0,36.9353,36.9353,36.887,36.887,23400.0
2007-03-30 10:55:00,53.49,53.49,53.45,53.47,17600.0,36.8939,36.8939,36.8663,36.8801,17600.0
2007-03-30 11:00:00,53.47,53.48,53.44,53.46,24500.0,36.8801,36.887,36.8594,36.8732,24500.0
2007-03-30 11:05:00,53.47,53.5,53.46,53.49,35900.0,36.8801,36.9008,36.8732,36.8939,35900.0
2007-03-30 11:10:00,53.49,53.52,53.48,53.49,33100.0,36.8939,36.9146,36.887,36.8939,33100.0
2007-03-30 11:15:00,53.49,53.49,53.46,53.46,22800.0,36.8939,36.8939,36.8732,36.8732,22800.0
2007-03-30 11:20:00,53.47,53.48,53.4,53.41,37400.0,36.8801,36.887,36.8318,36.8387,37400.0
2007-03-30 11:25:00,53.42,53.42,53.33,53.34,42200.0,36.8456,36.8456,36.7835,36.7904,42200.0
2007-03-30 11:30:00,53.35,53.35,53.3,53.3,32300.0,36.7973,36.7973,36.7628,36.7628,32300.0
2007-03-30 11:35:00,53.3,53.33,53.3,53.3,17700.0,36.7628,36.7835,36.7628,36.7628,17700.0
2007-03-30 11:40:00,53.3,53.31,53.19,53.19,69600.0,36.7628,36.7697,36.687,36.687,69600.0
2007-03-30 11:45:00,53.2,53.23,53.03,53.17,112300.0,36.6939,36.7146,36.5766,36.6732,112300.0
2007-03-30 11:50:00,53.17,53.27,53.1,53.16,51400.0,36.6732,36.7422,36.6249,36.6663,51400.0
2007-03-30 11:55:00,53.17,53.43,53.17,53.39,86700.0,36.6732,36.8525,36.6732,36.8249,86700.0
2007-03-30 12:00:00,53.38,53.39,53.33,53.33,27400.0,36.818,36.8249,36.7835,36.7835,27400.0
2007-03-30 12:05:00,53.33,53.4,53.29,53.35,29300.0,36.7835,36.8318,36.7559,36.7973,29300.0
2007-03-30 12:10:00,53.35,53.37,53.29,53.3,23300.0,36.7973,36.8111,36.7559,36.7628,23300.0
2007-03-30 12:15:00,53.31,53.31,53.2,53.24,14000.0,36.7697,36.7697,36.6939,36.7215,14000.0
2007-03-30 12:20:00,53.25,53.31,53.23,53.27,11400.0,36.7284,36.7697,36.7146,36.7422,11400.0
2007-03-30 12:25:00,53.26,53.33,53.26,53.31,7400.0,36.7353,36.7835,36.7353,36.7697,7400.0
2007-03-30 12:30:00,53.33,53.43,53.31,53.41,24300.0,36.7835,36.8525,36.7697,36.8387,24300.0
2007-03-30 12:35:00,53.41,53.43,53.34,53.35,70100.0,36.8387,36.8525,36.7904,36.7973,70100.0
2007-03-30 12:40:00,53.34,53.35,53.31,53.32,27000.0,36.7904,36.7973,36.7697,36.7766,27000.0
2007-03-30 12:45:00,53.31,53.35,53.28,53.35,40800.0,36.7697,36.7973,36.749,36.7973,40800.0
2007-03-30 12:50:00,53.34,53.36,53.29,53.29,33400.0,36.7904,36.8042,36.7559,36.7559,33400.0
2007-03-30 12:55:00,53.28,53.29,53.25,53.27,20700.0,36.749,36.7559,36.7284,36.7422,20700.0
2007-03-30 13:00:00,53.26,53.29,53.25,53.29,8100.0,36.7353,36.7559,36.7284,36.7559,8100.0
2007-03-30 13:05:00,53.29,53.36,53.29,53.34,34300.0,36.7559,36.8042,36.7559,36.7904,34300.0
2007-03-30 13:10:00,53.32,53.34,53.32,53.32,7400.0,36.7766,36.7904,36.7766,36.7766,7400.0
2007-03-30 13:15:00,53.32,53.34,53.3,53.32,13800.0,36.7766,36.7904,36.7628,36.7766,13800.0
2007-03-30 13:20:00,53.33,53.35,53.32,53.33,34100.0,36.7835,36.7973,36.7766,36.7835,34100.0
2007-03-30 13:25:00,53.33,53.34,53.32,53.34,11500.0,36.7835,36.7904,36.7766,36.7904,11500.0
2007-03-30 13:30:00,53.34,53.36,53.31,53.32,50900.0,36.7904,36.8042,36.7697,36.7766,50900.0
2007-03-30 13:35:00,53.31,53.32,53.28,53.3,69000.0,36.7697,36.7766,36.749,36.7628,69000.0
2007-03-30 13:40:00,53.29,53.35,53.28,53.33,44400.0,36.7559,36.7973,36.749,36.7835,44400.0
2007-03-30 13:45:00,53.32,53.33,53.28,53.3,131100.0,36.7766,36.7835,36.749,36.7628,131100.0
2007-03-30 13:50:00,53.29,53.33,53.25,53.3,30600.0,36.7559,36.7835,36.7284,36.7628,30600.0
2007-03-30 13:55:00,53.31,53.33,53.28,53.3,34400.0,36.7697,36.7835,36.749,36.7628,34400.0
2007-03-30 14:00:00,53.29,53.7,53.28,53.28,42800.0,36.7559,37.0387,36.749,36.749,42800.0
2007-03-30 14:05:00,53.28,53.3,53.28,53.29,18600.0,36.749,36.7628,36.749,36.7559,18600.0
2007-03-30 14:10:00,53.29,53.35,53.28,53.35,18900.0,36.7559,36.7973,36.749,36.7973,18900.0
2007-03-30 14:15:00,53.34,53.35,53.3,53.31,25500.0,36.7904,36.7973,36.7628,36.7697,25500.0
2007-03-30 14:20:00,53.31,53.32,53.3,53.31,13800.0,36.7697,36.7766,36.7628,36.7697,13800.0
2007-03-30 14:25:00,53.31,53.35,53.31,53.35,33400.0,36.7697,36.7973,36.7697,36.7973,33400.0
2007-03-30 14:30:00,53.34,53.36,53.34,53.35,31800.0,36.7904,36.8042,36.7904,36.7973,31800.0
2007-03-30 14:35:00,53.36,53.5,53.36,53.5,135500.0,36.8042,36.9008,36.8042,36.9008,135500.0
2007-03-30 14:40:00,53.5,53.51,53.4,53.49,185000.0,36.9008,36.9077,36.8318,36.8939,185000.0
2007-03-30 14:45:00,53.5,53.5,53.47,53.48,14900.0,36.9008,36.9008,36.8801,36.887,14900.0
2007-03-30 14:50:00,53.49,53.54,53.47,53.5,50800.0,36.8939,36.9284,36.8801,36.9008,50800.0
2007-03-30 14:55:00,53.5,53.57,53.5,53.57,61300.0,36.9008,36.9491,36.9008,36.9491,61300.0
2007-03-30 15:00:00,53.57,53.64,53.56,53.64,136900.0,36.9491,36.9974,36.9422,36.9974,136900.0
2007-03-30 15:05:00,53.64,53.72,53.64,53.7,96000.0,36.9974,37.0525,36.9974,37.0387,96000.0
2007-03-30 15:10:00,53.7,53.74,53.67,53.74,58000.0,37.0387,37.0663,37.018,37.0663,58000.0
2007-03-30 15:15:00,53.74,53.75,53.68,53.75,70600.0,37.0663,37.0732,37.0249,37.0732,70600.0
2007-03-30 15:20:00,53.74,53.76,53.72,53.73,29700.0,37.0663,37.0801,37.0525,37.0594,29700.0
2007-03-30 15:25:00,53.73,53.74,53.7,53.72,41700.0,37.0594,37.0663,37.0387,37.0525,41700.0
2007-03-30 15:30:00,53.72,53.75,53.7,53.72,73700.0,37.0525,37.0732,37.0387,37.0525,73700.0
2007-03-30 15:35:00,53.71,53.75,53.68,53.74,109200.0,37.0456,37.0732,37.0249,37.0663,109200.0
2007-03-30 15:40:00,53.75,53.85,53.75,53.79,109400.0,37.0732,37.1422,37.0732,37.1008,109400.0
2007-03-30 15:45:00,53.79,53.85,53.77,53.83,49400.0,37.1008,37.1422,37.087,37.1284,49400.0
2007-03-30 15:50:00,53.83,53.88,53.8,53.83,95300.0,37.1284,37.1629,37.1077,37.1284,95300.0
2007-03-30 15:55:00,53.84,53.92,53.77,53.84,236600.0,37.1353,37.1905,37.087,37.1353,236600.0
2007-04-02 09:30:00,53.35,53.69,53.35,53.66,317500.0,36.7973,37.0318,36.7973,37.0111,317500.0
2007-04-02 09:35:00,53.63,53.77,53.55,53.77,50900.0,36.9905,37.087,36.9353,37.087,50900.0
2007-04-02 09:40:00,53.75,53.79,53.63,53.73,63800.0,37.0732,37.1008,36.9905,37.0594,63800.0
2007-04-02 09:45:00,53.73,53.81,53.36,53.76,81700.0,37.0594,37.1146,36.8042,37.0801,81700.0
2007-04-02 09:50:00,53.75,53.76,53.65,53.72,44400.0,37.0732,37.0801,37.0043,37.0525,44400.0
2007-04-02 09:55:00,53.71,53.77,53.64,53.69,62600.0,37.0456,37.087,36.9974,37.0318,62600.0
2007-04-02 10:00:00,53.69,53.7,53.54,53.69,41200.0,37.0318,37.0387,36.9284,37.0318,41200.0
2007-04-02 10:05:00,53.66,53.67,53.51,53.66,56100.0,37.0111,37.018,36.9077,37.0111,56100.0
2007-04-02 10:10:00,53.67,53.67,53.47,53.54,113800.0,37.018,37.018,36.8801,36.9284,113800.0
2007-04-02 10:15:00,53.54,53.64,53.43,53.47,78800.0,36.9284,36.9974,36.8525,36.8801,78800.0
2007-04-02 10:20:00,53.47,53.56,53.44,53.53,86800.0,36.8801,36.9422,36.8594,36.9215,86800.0
2007-04-02 10:25:00,53.53,53.54,53.46,53.48,19700.0,36.9215,36.9284,36.8732,36.887,19700.0
2007-04-02 10:30:00,53.48,53.55,53.48,53.52,103700.0,36.887,36.9353,36.887,36.9146,103700.0
2007-04-02 10:35:00,53.51,53.53,53.49,53.49,30600.0,36.9077,36.9215,36.8939,36.8939,30600.0
2007-04-02 10:40:00,53.51,53.54,53.49,53.52,39700.0,36.9077,36.9284,36.8939,36.9146,39700.0
2007-04-02 10:45:00,53.53,53.56,53.52,53.52,37000.0,36.9215,36.9422,36.9146,36.9146,37000.0
2007-04-02 10:50:00,53.53,53.53,53.43,53.43,104500.0,36.9215,36.9215,36.8525,36.8525,104500.0
2007-04-02 10:55:00,53.44,53.56,53.43,53.55,57700.0,36.8594,36.9422,36.8525,36.9353,57700.0
2007-04-02 11:00:00,53.54,53.6,53.53,53.58,68000.0,36.9284,36.9698,36.9215,36.956,68000.0
2007-04-02 11:05:00,53.58,53.62,53.57,53.61,98100.0,36.956,36.9836,36.9491,36.9767,98100.0
2007-04-02 11:10:00,53.6,53.65,53.59,53.63,33600.0,36.9698,37.0043,36.9629,36.9905,33600.0
2007-04-02 11:15:00,53.63,53.63,53.55,53.55,110900.0,36.9905,36.9905,36.9353,36.9353,110900.0
2007-04-02 11:20:00,53.56,53.56,53.52,53.53,36000.0,36.9422,36.9422,36.9146,36.9215,36000.0
2007-04-02 11:25:00,53.53,53.58,53.52,53.56,54600.0,36.9215,36.956,36.9146,36.9422,54600.0
2007-04-02 11:30:00,53.56,53.58,53.56,53.58,49200.0,36.9422,36.956,36.9422,36.956,49200.0
2007-04-02 11:35:00,53.57,53.61,53.57,53.6,13300.0,36.9491,36.9767,36.9491,36.9698,13300.0
2007-04-02 11:40:00,53.6,53.6,53.57,53.57,34000.0,36.9698,36.9698,36.9491,36.9491,34000.0
2007-04-02 11:45:00,53.58,53.58,53.57,53.58,23100.0,36.956,36.956,36.9491,36.956,23100.0
2007-04-02 11:50:00,53.58,53.59,53.57,53.58,15400.0,36.956,36.9629,36.9491,36.956,15400.0
2007-04-02 11:55:00,53.58,53.62,53.58,53.6,13700.0,36.956,36.9836,36.956,36.9698,13700.0
2007-04-02 12:00:00,53.61,53.61,53.6,53.6,18400.0,36.9767,36.9767,36.9698,36.9698,18400.0
2007-04-02 12:05:00,53.6,53.62,53.6,53.6,19400.0,36.9698,36.9836,36.9698,36.9698,19400.0
2007-04-02 12:10:00,53.6,53.62,53.6,53.6,44500.0,36.9698,36.9836,36.9698,36.9698,44500.0
2007-04-02 12:15:00,53.6,53.61,53.6,53.6,39600.0,36.9698,36.9767,36.9698,36.9698,39600.0
2007-04-02 12:20:00,53.61,53.61,53.59,53.6,124700.0,36.9767,36.9767,36.9629,36.9698,124700.0
2007-04-02 12:25:00,53.59,53.61,53.59,53.6,32900.0,36.9629,36.9767,36.9629,36.9698,32900.0
2007-04-02 12:30:00,53.6,53.61,53.56,53.56,131500.0,36.9698,36.9767,36.9422,36.9422,131500.0
2007-04-02 12:35:00,53.56,53.56,53.55,53.55,13700.0,36.9422,36.9422,36.9353,36.9353,13700.0
2007-04-02 12:40:00,53.56,53.58,53.56,53.57,13700.0,36.9422,36.956,36.9422,36.9491,13700.0
2007-04-02 12:45:00,53.57,53.57,53.56,53.56,14300.0,36.9491,36.9491,36.9422,36.9422,14300.0
2007-04-02 12:50:00,53.56,53.57,53.55,53.56,42700.0,36.9422,36.9491,36.9353,36.9422,42700.0
2007-04-02 12:55:00,53.56,53.56,53.53,53.54,19800.0,36.9422,36.9422,36.9215,36.9284,19800.0
2007-04-02 13:00:00,53.54,53.61,53.54,53.58,229000.0,36.9284,36.9767,36.9284,36.956,229000.0
2007-04-02 13:05:00,53.59,53.6,53.57,53.59,16900.0,36.9629,36.9698,36.9491,36.9629,16900.0
2007-04-02 13:10:00,53.59,53.6,53.56,53.6,81500.0,36.9629,36.9698,36.9422,36.9698,81500.0
2007-04-02 13:15:00,53.61,53.64,53.59,53.63,85200.0,36.9767,36.9974,36.9629,36.9905,85200.0
2007-04-02 13:20:00,53.64,53.69,53.63,53.68,16200.0,36.9974,37.0318,36.9905,37.0249,16200.0
2007-04-02 13:25:00,53.68,53.68,53.65,53.65,22000.0,37.0249,37.0249,37.0043,37.0043,22000.0
2007-04-02 13:30:00,53.65,53.73,53.65,53.7,26100.0,37.0043,37.0594,37.0043,37.0387,26100.0
2007-04-02 13:35:00,53.7,53.71,53.63,53.63,47800.0,37.0387,37.0456,36.9905,36.9905,47800.0
2007-04-02 13:40:00,53.65,53.65,53.62,53.62,15400.0,37.0043,37.0043,36.9836,36.9836,15400.0
2007-04-02 13:45:00,53.62,53.62,53.6,53.62,12800.0,36.9836,36.9836,36.9698,36.9836,12800.0
2007-04-02 13:50:00,53.62,53.71,53.62,53.7,44200.0,36.9836,37.0456,36.9836,37.0387,44200.0
2007-04-02 13:55:00,53.71,53.74,53.7,53.7,21400.0,37.0456,37.0663,37.0387,37.0387,21400.0
2007-04-02 14:00:00,53.7,53.7,53.67,53.67,22100.0,37.0387,37.0387,37.018,37.018,22100.0
2007-04-02 14:05:00,53.67,53.68,53.65,53.66,18200.0,37.018,37.0249,37.0043,37.0111,18200.0
2007-04-02 14:10:00,53.66,53.66,53.64,53.65,19000.0,37.0111,37.0111,36.9974,37.0043,19000.0
2007-04-02 14:15:00,53.64,53.73,53.64,53.73,44200.0,36.9974,37.0594,36.9974,37.0594,44200.0
2007-04-02 14:20:00,53.73,53.86,53.73,53.86,59100.0,37.0594,37.1491,37.0594,37.1491,59100.0
2007-04-02 14:25:00,53.87,53.88,53.86,53.86,21500.0,37.156,37.1629,37.1491,37.1491,21500.0
2007-04-02 14:30:00,53.86,53.9,53.85,53.86,49300.0,37.1491,37.1767,37.1422,37.1491,49300.0
2007-04-02 14:35:00,53.87,53.87,53.82,53.84,24600.0,37.156,37.156,37.1215,37.1353,24600.0
2007-04-02 14:40:00,53.83,53.84,53.81,53.82,28700.0,37.1284,37.1353,37.1146,37.1215,28700.0
2007-04-02 14:45:00,53.82,53.83,53.8,53.81,27900.0,37.1215,37.1284,37.1077,37.1146,27900.0
2007-04-02 14:50:00,53.81,53.81,53.77,53.77,18900.0,37.1146,37.1146,37.087,37.087,18900.0
2007-04-02 14:55:00,53.78,53.79,53.77,53.78,15500.0,37.0939,37.1008,37.087,37.0939,15500.0
2007-04-02 15:00:00,53.78,53.79,53.77,53.78,16500.0,37.0939,37.1008,37.087,37.0939,16500.0
2007-04-02 15:05:00,53.79,53.95,53.79,53.95,57500.0,37.1008,37.2112,37.1008,37.2112,57500.0
2007-04-02 15:10:00,53.95,54.0,53.95,53.97,72500.0,37.2112,37.2457,37.2112,37.225,72500.0
2007-04-02 15:15:00,53.97,54.01,53.96,53.96,70500.0,37.225,37.2526,37.2181,37.2181,70500.0
2007-04-02 15:20:00,53.95,53.96,53.93,53.94,47700.0,37.2112,37.2181,37.1974,37.2043,47700.0
2007-04-02 15:25:00,53.94,53.94,53.9,53.91,26200.0,37.2043,37.2043,37.1767,37.1836,26200.0
2007-04-02 15:30:00,53.91,54.02,53.9,54.02,79200.0,37.1836,37.2595,37.1767,37.2595,79200.0
2007-04-02 15:35:00,54.02,54.02,53.92,53.92,49500.0,37.2595,37.2595,37.1905,37.1905,49500.0
2007-04-02 15:40:00,53.92,53.95,53.87,53.93,41100.0,37.1905,37.2112,37.156,37.1974,41100.0
2007-04-02 15:45:00,53.93,53.94,53.87,53.89,48600.0,37.1974,37.2043,37.156,37.1698,48600.0
2007-04-02 15:50:00,53.89,53.94,53.84,53.88,104300.0,37.1698,37.2043,37.1353,37.1629,104300.0
2007-04-02 15:55:00,53.87,53.91,53.85,53.88,137100.0,37.156,37.1836,37.1422,37.1629,137100.0
2007-04-03 09:30:00,53.99,53.99,53.84,53.95,79600.0,37.2388,37.2388,37.1353,37.2112,79600.0
2007-04-03 09:35:00,53.96,54.23,53.94,54.19,132900.0,37.2181,37.4043,37.2043,37.3767,132900.0
2007-04-03 09:40:00,54.2,54.39,54.18,54.31,79700.0,37.3836,37.5147,37.3698,37.4595,79700.0
2007-04-03 09:45:00,54.31,54.5,54.3,54.44,81300.0,37.4595,37.5905,37.4526,37.5491,81300.0
2007-04-03 09:50:00,54.44,54.47,54.33,54.4,56900.0,37.5491,37.5698,37.4733,37.5216,56900.0
2007-04-03 09:55:00,54.4,54.4,54.29,54.35,37200.0,37.5216,37.5216,37.4457,37.4871,37200.0
2007-04-03 10:00:00,54.35,54.7,54.33,54.7,134300.0,37.4871,37.7285,37.4733,37.7285,134300.0
2007-04-03 10:05:00,54.7,54.73,54.34,54.63,69700.0,37.7285,37.7492,37.4802,37.6802,69700.0
2007-04-03 10:10:00,54.63,54.63,54.38,54.44,111100.0,37.6802,37.6802,37.5078,37.5491,111100.0
2007-04-03 10:15:00,54.43,54.72,54.43,54.48,71700.0,37.5422,37.7423,37.5422,37.5767,71700.0
2007-04-03 10:20:00,54.48,54.67,54.45,54.61,126900.0,37.5767,37.7078,37.556,37.6664,126900.0
2007-04-03 10:25:00,54.61,54.68,54.46,54.67,102900.0,37.6664,37.7147,37.5629,37.7078,102900.0
2007-04-03 10:30:00,54.66,54.68,54.58,54.68,72600.0,37.7009,37.7147,37.6457,37.7147,72600.0
2007-04-03 10:35:00,54.68,54.72,54.62,54.71,48500.0,37.7147,37.7423,37.6733,37.7354,48500.0
2007-04-03 10:40:00,54.71,54.99,54.65,54.97,94600.0,37.7354,37.9285,37.694,37.9147,94600.0
2007-04-03 10:45:00,54.98,55.0,54.93,54.98,54300.0,37.9216,37.9354,37.8871,37.9216,54300.0
2007-04-03 10:50:00,54.98,54.99,54.87,54.89,38900.0,37.9216,37.9285,37.8457,37.8595,38900.0
2007-04-03 10:55:00,54.89,54.9,54.82,54.82,39300.0,37.8595,37.8664,37.8112,37.8112,39300.0
2007-04-03 11:00:00,54.82,54.87,54.78,54.81,51700.0,37.8112,37.8457,37.7837,37.8043,51700.0
2007-04-03 11:05:00,54.82,54.85,54.8,54.82,37300.0,37.8112,37.8319,37.7974,37.8112,37300.0
2007-04-03 11:10:00,54.82,54.87,54.81,54.83,51400.0,37.8112,37.8457,37.8043,37.8181,51400.0
2007-04-03 11:15:00,54.84,54.84,54.76,54.77,39900.0,37.825,37.825,37.7699,37.7768,39900.0
2007-04-03 11:20:00,54.76,54.79,54.75,54.76,58500.0,37.7699,37.7905,37.763,37.7699,58500.0
2007-04-03 11:25:00,54.76,54.8,54.76,54.77,25700.0,37.7699,37.7974,37.7699,37.7768,25700.0
2007-04-03 11:30:00,54.77,54.79,54.75,54.75,37400.0,37.7768,37.7905,37.763,37.763,37400.0
2007-04-03 11:35:00,54.75,54.76,54.72,54.72,70400.0,37.763,37.7699,37.7423,37.7423,70400.0
2007-04-03 11:40:00,54.72,54.76,54.7,54.76,35200.0,37.7423,37.7699,37.7285,37.7699,35200.0
2007-04-03 11:45:00,54.76,54.88,53.91,54.86,72100.0,37.7699,37.8526,37.1836,37.8388,72100.0
2007-04-03 11:50:00,54.86,54.93,54.8,54.89,38600.0,37.8388,37.8871,37.7974,37.8595,38600.0
2007-04-03 11:55:00,54.89,54.9,54.85,54.85,19300.0,37.8595,37.8664,37.8319,37.8319,19300.0
2007-04-03 12:00:00,54.85,54.91,54.85,54.89,47800.0,37.8319,37.8733,37.8319,37.8595,47800.0
2007-04-03 12:05:00,54.88,54.88,54.86,54.86,18900.0,37.8526,37.8526,37.8388,37.8388,18900.0
2007-04-03 12:10:00,54.86,54.87,54.79,54.79,33700.0,37.8388,37.8457,37.7905,37.7905,33700.0
2007-04-03 12:15:00,54.79,54.8,54.74,54.74,72600.0,37.7905,37.7974,37.7561,37.7561,72600.0
2007-04-03 12:20:00,54.74,54.74,54.69,54.7,34400.0,37.7561,37.7561,37.7216,37.7285,34400.0
2007-04-03 12:25:00,54.69,54.7,54.67,54.7,35900.0,37.7216,37.7285,37.7078,37.7285,35900.0
2007-04-03 12:30:00,54.69,54.76,54.67,54.75,26500.0,37.7216,37.7699,37.7078,37.763,26500.0
2007-04-03 12:35:00,54.75,54.76,54.74,54.74,10100.0,37.763,37.7699,37.7561,37.7561,10100.0
2007-04-03 12:40:00,54.74,54.79,54.74,54.77,23700.0,37.7561,37.7905,37.7561,37.7768,23700.0
2007-04-03 12:45:00,54.77,54.78,54.74,54.75,53100.0,37.7768,37.7837,37.7561,37.763,53100.0
2007-04-03 12:50:00,54.75,54.75,54.7,54.7,45900.0,37.763,37.763,37.7285,37.7285,45900.0
2007-04-03 12:55:00,54.7,54.71,54.66,54.66,56100.0,37.7285,37.7354,37.7009,37.7009,56100.0
2007-04-03 13:00:00,54.66,54.68,54.65,54.66,20800.0,37.7009,37.7147,37.694,37.7009,20800.0
2007-04-03 13:05:00,54.66,54.74,54.66,54.7,61600.0,37.7009,37.7561,37.7009,37.7285,61600.0
2007-04-03 13:10:00,54.7,54.71,54.68,54.68,33500.0,37.7285,37.7354,37.7147,37.7147,33500.0
2007-04-03 13:15:00,54.68,54.68,54.66,54.66,14600.0,37.7147,37.7147,37.7009,37.7009,14600.0
2007-04-03 13:20:00,54.66,54.66,54.62,54.66,20400.0,37.7009,37.7009,37.6733,37.7009,20400.0
2007-04-03 13:25:00,54.66,54.69,54.66,54.68,32400.0,37.7009,37.7216,37.7009,37.7147,32400.0
2007-04-03 13:30:00,54.68,54.68,54.65,54.66,28100.0,37.7147,37.7147,37.694,37.7009,28100.0
2007-04-03 13:35:00,54.66,54.7,54.65,54.7,39700.0,37.7009,37.7285,37.694,37.7285,39700.0
2007-04-03 13:40:00,54.7,54.79,54.69,54.78,40200.0,37.7285,37.7905,37.7216,37.7837,40200.0
2007-04-03 13:45:00,54.78,54.79,54.73,54.73,51700.0,37.7837,37.7905,37.7492,37.7492,51700.0
2007-04-03 13:50:00,54.73,54.73,54.69,54.69,42100.0,37.7492,37.7492,37.7216,37.7216,42100.0
2007-04-03 13:55:00,54.69,54.76,54.69,54.73,37400.0,37.7216,37.7699,37.7216,37.7492,37400.0
2007-04-03 14:00:00,54.72,54.73,54.7,54.7,32500.0,37.7423,37.7492,37.7285,37.7285,32500.0
2007-04-03 14:05:00,54.69,54.74,54.65,54.73,51000.0,37.7216,37.7561,37.694,37.7492,51000.0
2007-04-03 14:10:00,54.73,54.73,54.65,54.69,52100.0,37.7492,37.7492,37.694,37.7216,52100.0
2007-04-03 14:15:00,54.68,54.69,54.61,54.61,46400.0,37.7147,37.7216,37.6664,37.6664,46400.0
2007-04-03 14:20:00,54.61,54.62,54.57,54.58,33300.0,37.6664,37.6733,37.6388,37.6457,33300.0
2007-04-03 14:25:00,54.58,54.59,54.55,54.58,45000.0,37.6457,37.6526,37.625,37.6457,45000.0
2007-04-03 14:30:00,54.57,54.65,54.56,54.6,96300.0,37.6388,37.694,37.6319,37.6595,96300.0
2007-04-03 14:35:00,54.61,54.61,54.55,54.58,37400.0,37.6664,37.6664,37.625,37.6457,37400.0
2007-04-03 14:40:00,54.59,54.62,54.58,54.59,30000.0,37.6526,37.6733,37.6457,37.6526,30000.0
2007-04-03 14:45:00,54.59,54.59,54.53,54.54,44300.0,37.6526,37.6526,37.6112,37.6181,44300.0
2007-04-03 14:50:00,54.53,54.57,54.53,54.56,21900.0,37.6112,37.6388,37.6112,37.6319,21900.0
2007-04-03 14:55:00,54.56,54.61,54.56,54.6,24400.0,37.6319,37.6664,37.6319,37.6595,24400.0
2007-04-03 15:00:00,54.6,54.65,54.6,54.64,27000.0,37.6595,37.694,37.6595,37.6871,27000.0
2007-04-03 15:05:00,54.64,54.73,54.64,54.71,98600.0,37.6871,37.7492,37.6871,37.7354,98600.0
2007-04-03 15:10:00,54.71,54.71,54.67,54.7,37500.0,37.7354,37.7354,37.7078,37.7285,37500.0
2007-04-03 15:15:00,54.7,54.71,54.69,54.69,52300.0,37.7285,37.7354,37.7216,37.7216,52300.0
2007-04-03 15:20:00,54.69,54.72,54.67,54.69,43400.0,37.7216,37.7423,37.7078,37.7216,43400.0
2007-04-03 15:25:00,54.7,54.7,54.66,54.68,22200.0,37.7285,37.7285,37.7009,37.7147,22200.0
2007-04-03 15:30:00,54.68,54.69,54.63,54.65,112200.0,37.7147,37.7216,37.6802,37.694,112200.0
2007-04-03 15:35:00,54.65,54.68,54.65,54.65,30200.0,37.694,37.7147,37.694,37.694,30200.0
2007-04-03 15:40:00,54.65,54.71,54.65,54.68,48800.0,37.694,37.7354,37.694,37.7147,48800.0
2007-04-03 15:45:00,54.68,54.68,54.62,54.62,67000.0,37.7147,37.7147,37.6733,37.6733,67000.0
2007-04-03 15:50:00,54.62,54.63,54.56,54.57,69300.0,37.6733,37.6802,37.6319,37.6388,69300.0
2007-04-03 15:55:00,54.57,54.59,54.53,54.56,138100.0,37.6388,37.6526,37.6112,37.6319,138100.0
2007-04-04 09:30:00,54.52,54.7,54.45,54.51,65900.0,37.6043,37.7285,37.556,37.5974,65900.0
2007-04-04 09:35:00,54.49,54.56,54.42,54.55,40300.0,37.5836,37.6319,37.5353,37.625,40300.0
2007-04-04 09:40:00,54.54,54.62,54.53,54.54,32200.0,37.6181,37.6733,37.6112,37.6181,32200.0
2007-04-04 09:45:00,54.54,54.6,54.53,54.57,12000.0,37.6181,37.6595,37.6112,37.6388,12000.0
2007-04-04 09:50:00,54.58,54.6,54.52,54.52,15800.0,37.6457,37.6595,37.6043,37.6043,15800.0
2007-04-04 09:55:00,54.51,54.54,54.5,54.53,13800.0,37.5974,37.6181,37.5905,37.6112,13800.0
2007-04-04 10:00:00,54.53,54.6,54.43,54.45,125100.0,37.6112,37.6595,37.5422,37.556,125100.0
2007-04-04 10:05:00,54.44,54.49,54.37,54.38,45400.0,37.5491,37.5836,37.5009,37.5078,45400.0
2007-04-04 10:10:00,54.37,54.46,54.35,54.36,50500.0,37.5009,37.5629,37.4871,37.494,50500.0
2007-04-04 10:15:00,54.36,54.4,54.32,54.32,27800.0,37.494,37.5216,37.4664,37.4664,27800.0
2007-04-04 10:20:00,54.32,54.39,54.29,54.39,34900.0,37.4664,37.5147,37.4457,37.5147,34900.0
2007-04-04 10:25:00,54.39,54.39,54.33,54.33,12200.0,37.5147,37.5147,37.4733,37.4733,12200.0
2007-04-04 10:30:00,54.33,54.34,54.25,54.26,69700.0,37.4733,37.4802,37.4181,37.425,69700.0
2007-04-04 10:35:00,54.27,54.27,54.15,54.18,45500.0,37.4319,37.4319,37.3491,37.3698,45500.0
2007-04-04 10:40:00,54.2,54.2,54.18,54.18,12800.0,37.3836,37.3836,37.3698,37.3698,12800.0
2007-04-04 10:45:00,54.18,54.18,54.09,54.12,53500.0,37.3698,37.3698,37.3077,37.3284,53500.0
2007-04-04 10:50:00,54.13,54.15,54.09,54.09,32200.0,37.3353,37.3491,37.3077,37.3077,32200.0
2007-04-04 10:55:00,54.1,54.28,54.1,54.27,24800.0,37.3146,37.4388,37.3146,37.4319,24800.0
2007-04-04 11:00:00,54.27,54.31,54.23,54.27,20300.0,37.4319,37.4595,37.4043,37.4319,20300.0
2007-04-04 11:05:00,54.27,54.36,54.23,54.35,41000.0,37.4319,37.494,37.4043,37.4871,41000.0
2007-04-04 11:10:00,54.36,54.48,54.36,54.42,39400.0,37.494,37.5767,37.494,37.5353,39400.0
2007-04-04 11:15:00,54.42,54.47,54.42,54.44,26400.0,37.5353,37.5698,37.5353,37.5491,26400.0
2007-04-04 11:20:00,54.44,54.49,54.41,54.49,36500.0,37.5491,37.5836,37.5284,37.5836,36500.0
2007-04-04 11:25:00,54.48,54.51,54.47,54.47,23900.0,37.5767,37.5974,37.5698,37.5698,23900.0
2007-04-04 11:30:00,54.47,54.48,54.37,54.38,43300.0,37.5698,37.5767,37.5009,37.5078,43300.0
2007-04-04 11:35:00,54.38,54.39,54.35,54.37,41400.0,37.5078,37.5147,37.4871,37.5009,41400.0
2007-04-04 11:40:00,54.37,54.53,54.36,54.52,39700.0,37.5009,37.6112,37.494,37.6043,39700.0
2007-04-04 11:45:00,54.52,54.55,54.47,54.47,39000.0,37.6043,37.625,37.5698,37.5698,39000.0
2007-04-04 11:50:00,54.47,54.52,54.46,54.49,22400.0,37.5698,37.6043,37.5629,37.5836,22400.0
2007-04-04 11:55:00,54.49,54.5,54.4,54.46,30500.0,37.5836,37.5905,37.5216,37.5629,30500.0
2007-04-04 12:00:00,54.46,54.57,54.46,54.56,21700.0,37.5629,37.6388,37.5629,37.6319,21700.0
2007-04-04 12:05:00,54.55,54.56,54.53,54.55,15000.0,37.625,37.6319,37.6112,37.625,15000.0
2007-04-04 12:10:00,54.55,54.59,54.54,54.59,26800.0,37.625,37.6526,37.6181,37.6526,26800.0
2007-04-04 12:15:00,54.6,54.65,54.6,54.65,39000.0,37.6595,37.694,37.6595,37.694,39000.0
2007-04-04 12:20:00,54.64,54.69,54.64,54.66,40000.0,37.6871,37.7216,37.6871,37.7009,40000.0
2007-04-04 12:25:00,54.65,54.66,54.63,54.63,14700.0,37.694,37.7009,37.6802,37.6802,14700.0
2007-04-04 12:30:00,54.63,54.66,54.58,54.58,32800.0,37.6802,37.7009,37.6457,37.6457,32800.0
2007-04-04 12:35:00,54.58,54.58,54.56,54.57,15300.0,37.6457,37.6457,37.6319,37.6388,15300.0
2007-04-04 12:40:00,54.56,54.57,54.53,54.53,16600.0,37.6319,37.6388,37.6112,37.6112,16600.0
2007-04-04 12:45:00,54.53,54.54,54.47,54.47,16100.0,37.6112,37.6181,37.5698,37.5698,16100.0
2007-04-04 12:50:00,54.47,54.5,54.47,54.48,17400.0,37.5698,37.5905,37.5698,37.5767,17400.0
2007-04-04 12:55:00,54.48,54.49,54.46,54.48,42800.0,37.5767,37.5836,37.5629,37.5767,42800.0
2007-04-04 13:00:00,54.48,54.48,54.44,54.44,32600.0,37.5767,37.5767,37.5491,37.5491,32600.0
2007-04-04 13:05:00,54.43,54.47,54.41,54.44,50000.0,37.5422,37.5698,37.5284,37.5491,50000.0
2007-04-04 13:10:00,54.45,54.45,54.39,54.4,34700.0,37.556,37.556,37.5147,37.5216,34700.0
2007-04-04 13:15:00,54.4,54.44,54.4,54.43,13000.0,37.5216,37.5491,37.5216,37.5422,13000.0
2007-04-04 13:20:00,54.43,54.45,54.42,54.43,28100.0,37.5422,37.556,37.5353,37.5422,28100.0
2007-04-04 13:25:00,54.42,54.42,54.39,54.39,29500.0,37.5353,37.5353,37.5147,37.5147,29500.0
2007-04-04 13:30:00,54.39,54.4,54.37,54.39,39200.0,37.5147,37.5216,37.5009,37.5147,39200.0
2007-04-04 13:35:00,54.38,54.38,54.36,54.37,19500.0,37.5078,37.5078,37.494,37.5009,19500.0
2007-04-04 13:40:00,54.37,54.38,54.32,54.32,37900.0,37.5009,37.5078,37.4664,37.4664,37900.0
2007-04-04 13:45:00,54.32,54.37,54.28,54.34,28500.0,37.4664,37.5009,37.4388,37.4802,28500.0
2007-04-04 13:50:00,54.33,54.37,54.33,54.35,19600.0,37.4733,37.5009,37.4733,37.4871,19600.0
2007-04-04 13:55:00,54.35,54.41,54.35,54.4,28800.0,37.4871,37.5284,37.4871,37.5216,28800.0
2007-04-04 14:00:00,54.39,54.39,54.33,54.33,34500.0,37.5147,37.5147,37.4733,37.4733,34500.0
2007-04-04 14:05:00,54.32,54.33,54.29,54.29,38900.0,37.4664,37.4733,37.4457,37.4457,38900.0
2007-04-04 14:10:00,54.29,54.32,54.27,54.3,17500.0,37.4457,37.4664,37.4319,37.4526,17500.0
2007-04-04 14:15:00,54.3,54.35,54.3,54.3,26900.0,37.4526,37.4871,37.4526,37.4526,26900.0
2007-04-04 14:20:00,54.31,54.32,54.29,54.31,11100.0,37.4595,37.4664,37.4457,37.4595,11100.0
2007-04-04 14:25:00,54.31,54.35,54.3,54.3,30200.0,37.4595,37.4871,37.4526,37.4526,30200.0
2007-04-04 14:30:00,54.3,54.35,54.3,54.32,13500.0,37.4526,37.4871,37.4526,37.4664,13500.0
2007-04-04 14:35:00,54.33,54.39,54.33,54.38,14900.0,37.4733,37.5147,37.4733,37.5078,14900.0
2007-04-04 14:40:00,54.39,54.4,54.35,54.35,28400.0,37.5147,37.5216,37.4871,37.4871,28400.0
2007-04-04 14:45:00,54.35,54.36,54.3,54.3,36400.0,37.4871,37.494,37.4526,37.4526,36400.0
2007-04-04 14:50:00,54.3,54.33,54.3,54.31,12700.0,37.4526,37.4733,37.4526,37.4595,12700.0
2007-04-04 14:55:00,54.31,54.31,54.27,54.29,24100.0,37.4595,37.4595,37.4319,37.4457,24100.0
2007-04-04 15:00:00,54.28,54.39,54.28,54.38,87600.0,37.4388,37.5147,37.4388,37.5078,87600.0
2007-04-04 15:05:00,54.39,54.39,54.3,54.31,78600.0,37.5147,37.5147,37.4526,37.4595,78600.0
2007-04-04 15:10:00,54.31,54.32,54.29,54.32,49700.0,37.4595,37.4664,37.4457,37.4664,49700.0
2007-04-04 15:15:00,54.31,54.33,54.31,54.33,88100.0,37.4595,37.4733,37.4595,37.4733,88100.0
2007-04-04 15:20:00,54.33,54.33,54.3,54.3,67100.0,37.4733,37.4733,37.4526,37.4526,67100.0
2007-04-04 15:25:00,54.31,54.31,54.26,54.27,47900.0,37.4595,37.4595,37.425,37.4319,47900.0
2007-04-04 15:30:00,54.26,54.3,54.26,54.29,46600.0,37.425,37.4526,37.425,37.4457,46600.0
2007-04-04 15:35:00,54.3,54.35,54.29,54.33,115500.0,37.4526,37.4871,37.4457,37.4733,115500.0
2007-04-04 15:40:00,54.33,54.35,54.3,54.33,82800.0,37.4733,37.4871,37.4526,37.4733,82800.0
2007-04-04 15:45:00,54.33,54.37,54.32,54.37,85200.0,37.4733,37.5009,37.4664,37.5009,85200.0
2007-04-04 15:50:00,54.37,54.41,54.36,54.37,128800.0,37.5009,37.5284,37.494,37.5009,128800.0
2007-04-04 15:55:00,54.37,54.46,54.36,54.45,219300.0,37.5009,37.5629,37.494,37.556,219300.0
2007-04-05 09:30:00,54.47,54.56,54.32,54.42,53000.0,37.5698,37.6319,37.4664,37.5353,53000.0
2007-04-05 09:35:00,54.4,54.4,54.34,54.39,12200.0,37.5216,37.5216,37.4802,37.5147,12200.0
2007-04-05 09:40:00,54.4,54.45,54.35,54.35,21000.0,37.5216,37.556,37.4871,37.4871,21000.0
2007-04-05 09:45:00,54.36,54.49,54.35,54.46,16000.0,37.494,37.5836,37.4871,37.5629,16000.0
2007-04-05 09:50:00,54.46,54.49,54.35,54.4,29600.0,37.5629,37.5836,37.4871,37.5216,29600.0
2007-04-05 09:55:00,54.4,54.49,54.4,54.43,12900.0,37.5216,37.5836,37.5216,37.5422,12900.0
2007-04-05 10:00:00,54.44,54.46,54.43,54.43,7300.0,37.5491,37.5629,37.5422,37.5422,7300.0
2007-04-05 10:05:00,54.44,54.5,54.44,54.5,20800.0,37.5491,37.5905,37.5491,37.5905,20800.0
2007-04-05 10:10:00,54.51,54.52,54.36,54.38,47900.0,37.5974,37.6043,37.494,37.5078,47900.0
2007-04-05 10:15:00,54.37,54.42,54.35,54.37,35900.0,37.5009,37.5353,37.4871,37.5009,35900.0
2007-04-05 10:20:00,54.37,54.37,54.35,54.35,19700.0,37.5009,37.5009,37.4871,37.4871,19700.0
2007-04-05 10:25:00,54.35,54.4,54.34,54.34,37800.0,37.4871,37.5216,37.4802,37.4802,37800.0
2007-04-05 10:30:00,54.35,54.38,54.27,54.29,65600.0,37.4871,37.5078,37.4319,37.4457,65600.0
2007-04-05 10:35:00,54.3,54.35,54.27,54.31,36700.0,37.4526,37.4871,37.4319,37.4595,36700.0
2007-04-05 10:40:00,54.31,54.38,54.31,54.38,24500.0,37.4595,37.5078,37.4595,37.5078,24500.0
2007-04-05 10:45:00,54.38,54.39,54.35,54.38,7600.0,37.5078,37.5147,37.4871,37.5078,7600.0
2007-04-05 10:50:00,54.39,54.46,54.39,54.43,43900.0,37.5147,37.5629,37.5147,37.5422,43900.0
2007-04-05 10:55:00,54.43,54.45,54.4,54.41,9500.0,37.5422,37.556,37.5216,37.5284,9500.0
2007-04-05 11:00:00,54.41,54.44,54.38,54.39,30500.0,37.5284,37.5491,37.5078,37.5147,30500.0
2007-04-05 11:05:00,54.39,54.47,54.38,54.46,60900.0,37.5147,37.5698,37.5078,37.5629,60900.0
2007-04-05 11:10:00,54.46,54.48,54.45,54.46,22400.0,37.5629,37.5767,37.556,37.5629,22400.0
2007-04-05 11:15:00,54.47,54.47,54.43,54.43,64800.0,37.5698,37.5698,37.5422,37.5422,64800.0
2007-04-05 11:20:00,54.44,54.44,54.42,54.42,40100.0,37.5491,37.5491,37.5353,37.5353,40100.0
2007-04-05 11:25:00,54.43,54.43,54.4,54.4,17600.0,37.5422,37.5422,37.5216,37.5216,17600.0
2007-04-05 11:30:00,54.4,54.45,54.4,54.44,16300.0,37.5216,37.556,37.5216,37.5491,16300.0
2007-04-05 11:35:00,54.44,54.45,54.42,54.43,20600.0,37.5491,37.556,37.5353,37.5422,20600.0
2007-04-05 11:40:00,54.44,54.45,54.42,54.45,9700.0,37.5491,37.556,37.5353,37.556,9700.0
2007-04-05 11:45:00,54.44,54.46,54.43,54.46,19600.0,37.5491,37.5629,37.5422,37.5629,19600.0
2007-04-05 11:50:00,54.48,54.51,54.48,54.51,16000.0,37.5767,37.5974,37.5767,37.5974,16000.0
2007-04-05 11:55:00,54.5,54.56,54.5,54.55,41400.0,37.5905,37.6319,37.5905,37.625,41400.0
2007-04-05 12:00:00,54.55,54.6,54.53,54.6,75300.0,37.625,37.6595,37.6112,37.6595,75300.0
2007-04-05 12:05:00,54.59,54.61,54.56,54.57,75000.0,37.6526,37.6664,37.6319,37.6388,75000.0
2007-04-05 12:10:00,54.57,54.57,54.56,54.56,16400.0,37.6388,37.6388,37.6319,37.6319,16400.0
2007-04-05 12:15:00,54.56,54.56,54.55,54.55,15600.0,37.6319,37.6319,37.625,37.625,15600.0
2007-04-05 12:20:00,54.54,54.54,54.52,54.52,21000.0,37.6181,37.6181,37.6043,37.6043,21000.0
2007-04-05 12:25:00,54.52,54.53,54.48,54.49,45600.0,37.6043,37.6112,37.5767,37.5836,45600.0
2007-04-05 12:30:00,54.49,54.5,54.4,54.41,49300.0,37.5836,37.5905,37.5216,37.5284,49300.0
2007-04-05 12:35:00,54.42,54.45,54.41,54.43,9200.0,37.5353,37.556,37.5284,37.5422,9200.0
2007-04-05 12:40:00,54.43,54.45,54.43,54.44,11700.0,37.5422,37.556,37.5422,37.5491,11700.0
2007-04-05 12:45:00,54.44,54.49,54.44,54.48,21300.0,37.5491,37.5836,37.5491,37.5767,21300.0
2007-04-05 12:50:00,54.48,54.5,54.45,54.49,38800.0,37.5767,37.5905,37.556,37.5836,38800.0
2007-04-05 12:55:00,54.49,54.5,54.48,54.49,25700.0,37.5836,37.5905,37.5767,37.5836,25700.0
2007-04-05 13:00:00,54.48,54.55,54.48,54.55,27100.0,37.5767,37.625,37.5767,37.625,27100.0
2007-04-05 13:05:00,54.55,54.6,54.54,54.59,9400.0,37.625,37.6595,37.6181,37.6526,9400.0
2007-04-05 13:10:00,54.59,54.6,54.59,54.59,2600.0,37.6526,37.6595,37.6526,37.6526,2600.0
2007-04-05 13:15:00,54.59,54.6,54.57,54.57,15800.0,37.6526,37.6595,37.6388,37.6388,15800.0
2007-04-05 13:20:00,54.58,54.58,54.57,54.58,24000.0,37.6457,37.6457,37.6388,37.6457,24000.0
2007-04-05 13:25:00,54.58,54.7,54.58,54.68,67900.0,37.6457,37.7285,37.6457,37.7147,67900.0
2007-04-05 13:30:00,54.67,54.73,54.67,54.73,30100.0,37.7078,37.7492,37.7078,37.7492,30100.0
2007-04-05 13:35:00,54.73,54.76,54.72,54.75,27000.0,37.7492,37.7699,37.7423,37.763,27000.0
2007-04-05 13:40:00,54.75,54.76,54.71,54.71,23100.0,37.763,37.7699,37.7354,37.7354,23100.0
2007-04-05 13:45:00,54.72,54.82,54.72,54.81,25600.0,37.7423,37.8112,37.7423,37.8043,25600.0
2007-04-05 13:50:00,54.81,54.82,54.76,54.76,28100.0,37.8043,37.8112,37.7699,37.7699,28100.0
2007-04-05 13:55:00,54.76,54.77,54.75,54.77,7900.0,37.7699,37.7768,37.763,37.7768,7900.0
2007-04-05 14:00:00,54.76,54.76,54.72,54.75,40100.0,37.7699,37.7699,37.7423,37.763,40100.0
2007-04-05 14:05:00,54.76,54.78,54.74,54.78,7200.0,37.7699,37.7837,37.7561,37.7837,7200.0
2007-04-05 14:10:00,54.78,54.82,54.78,54.8,13400.0,37.7837,37.8112,37.7837,37.7974,13400.0
2007-04-05 14:15:00,54.8,54.83,54.8,54.82,11800.0,37.7974,37.8181,37.7974,37.8112,11800.0
2007-04-05 14:20:00,54.82,54.91,54.82,54.91,22100.0,37.8112,37.8733,37.8112,37.8733,22100.0
2007-04-05 14:25:00,54.91,54.92,54.86,54.88,21400.0,37.8733,37.8802,37.8388,37.8526,21400.0
2007-04-05 14:30:00,54.87,54.9,54.87,54.89,26700.0,37.8457,37.8664,37.8457,37.8595,26700.0
2007-04-05 14:35:00,54.89,55.05,54.88,55.01,146800.0,37.8595,37.9699,37.8526,37.9423,146800.0
2007-04-05 14:40:00,55.02,55.07,55.02,55.07,65600.0,37.9492,37.9837,37.9492,37.9837,65600.0
2007-04-05 14:45:00,55.06,55.06,55.02,55.03,26100.0,37.9768,37.9768,37.9492,37.9561,26100.0
2007-04-05 14:50:00,55.03,55.03,54.99,55.01,30200.0,37.9561,37.9561,37.9285,37.9423,30200.0
2007-04-05 14:55:00,55.0,55.07,55.0,55.06,50400.0,37.9354,37.9837,37.9354,37.9768,50400.0
2007-04-05 15:00:00,55.07,55.12,55.06,55.12,61700.0,37.9837,38.0182,37.9768,38.0182,61700.0
2007-04-05 15:05:00,55.11,55.12,55.05,55.08,96100.0,38.0113,38.0182,37.9699,37.9906,96100.0
2007-04-05 15:10:00,55.07,55.08,55.0,55.02,37500.0,37.9837,37.9906,37.9354,37.9492,37500.0
2007-04-05 15:15:00,55.02,55.09,55.02,55.08,52000.0,37.9492,37.9975,37.9492,37.9906,52000.0
2007-04-05 15:20:00,55.08,55.11,55.02,55.07,41400.0,37.9906,38.0113,37.9492,37.9837,41400.0
2007-04-05 15:25:00,55.08,55.09,55.01,55.01,23000.0,37.9906,37.9975,37.9423,37.9423,23000.0
2007-04-05 15:30:00,55.01,55.01,54.95,54.97,32700.0,37.9423,37.9423,37.9009,37.9147,32700.0
2007-04-05 15:35:00,54.97,54.98,54.85,54.85,31300.0,37.9147,37.9216,37.8319,37.8319,31300.0
2007-04-05 15:40:00,54.85,54.86,54.78,54.83,43000.0,37.8319,37.8388,37.7837,37.8181,43000.0
2007-04-05 15:45:00,54.84,54.95,54.83,54.93,41500.0,37.825,37.9009,37.8181,37.8871,41500.0
2007-04-05 15:50:00,54.92,54.96,54.89,54.94,60900.0,37.8802,37.9078,37.8595,37.894,60900.0
2007-04-05 15:55:00,54.93,54.95,54.89,54.9,85400.0,37.8871,37.9009,37.8595,37.8664,85400.0
2007-04-09 09:30:00,55.0,55.09,54.91,54.95,57400.0,37.9354,37.9975,37.8733,37.9009,57400.0
2007-04-09 09:35:00,54.92,54.95,54.8,54.8,31600.0,37.8802,37.9009,37.7974,37.7974,31600.0
2007-04-09 09:40:00,54.81,54.81,54.71,54.74,21000.0,37.8043,37.8043,37.7354,37.7561,21000.0
2007-04-09 09:45:00,54.75,54.97,54.72,54.97,19700.0,37.763,37.9147,37.7423,37.9147,19700.0
2007-04-09 09:50:00,54.97,54.98,54.84,54.88,31900.0,37.9147,37.9216,37.825,37.8526,31900.0
2007-04-09 09:55:00,54.86,54.88,54.8,54.81,13100.0,37.8388,37.8526,37.7974,37.8043,13100.0
2007-04-09 10:00:00,54.8,54.81,54.77,54.79,17900.0,37.7974,37.8043,37.7768,37.7905,17900.0
2007-04-09 10:05:00,54.78,54.79,54.61,54.62,54400.0,37.7837,37.7905,37.6664,37.6733,54400.0
2007-04-09 10:10:00,54.62,54.64,54.56,54.57,30500.0,37.6733,37.6871,37.6319,37.6388,30500.0
2007-04-09 10:15:00,54.58,54.63,54.53,54.63,28400.0,37.6457,37.6802,37.6112,37.6802,28400.0
2007-04-09 10:20:00,54.62,54.86,54.62,54.85,39200.0,37.6733,37.8388,37.6733,37.8319,39200.0
2007-04-09 10:25:00,54.87,54.87,54.85,54.85,19300.0,37.8457,37.8457,37.8319,37.8319,19300.0
2007-04-09 10:30:00,54.86,54.87,54.8,54.84,27000.0,37.8388,37.8457,37.7974,37.825,27000.0
2007-04-09 10:35:00,54.83,55.0,54.83,54.92,54200.0,37.8181,37.9354,37.8181,37.8802,54200.0
2007-04-09 10:40:00,54.91,54.92,54.84,54.84,25300.0,37.8733,37.8802,37.825,37.825,25300.0
2007-04-09 10:45:00,54.83,54.84,54.79,54.81,17200.0,37.8181,37.825,37.7905,37.8043,17200.0
2007-04-09 10:50:00,54.81,54.84,54.8,54.83,19200.0,37.8043,37.825,37.7974,37.8181,19200.0
2007-04-09 10:55:00,54.83,54.86,54.82,54.86,9200.0,37.8181,37.8388,37.8112,37.8388,9200.0
2007-04-09 11:00:00,54.86,54.87,54.85,54.87,22900.0,37.8388,37.8457,37.8319,37.8457,22900.0
2007-04-09 11:05:00,54.88,54.88,54.84,54.84,9900.0,37.8526,37.8526,37.825,37.825,9900.0
2007-04-09 11:10:00,54.85,54.86,54.85,54.85,7500.0,37.8319,37.8388,37.8319,37.8319,7500.0
2007-04-09 11:15:00,54.85,54.86,54.84,54.85,11400.0,37.8319,37.8388,37.825,37.8319,11400.0
2007-04-09 11:20:00,54.85,54.86,54.85,54.85,12300.0,37.8319,37.8388,37.8319,37.8319,12300.0
2007-04-09 11:25:00,54.84,54.86,54.84,54.85,12500.0,37.825,37.8388,37.825,37.8319,12500.0
2007-04-09 11:30:00,54.86,54.9,54.86,54.89,14200.0,37.8388,37.8664,37.8388,37.8595,14200.0
2007-04-09 11:35:00,54.89,54.9,54.88,54.9,18000.0,37.8595,37.8664,37.8526,37.8664,18000.0
2007-04-09 11:40:00,54.89,54.9,54.84,54.85,15100.0,37.8595,37.8664,37.825,37.8319,15100.0
2007-04-09 11:45:00,54.84,54.85,54.82,54.82,14000.0,37.825,37.8319,37.8112,37.8112,14000.0
2007-04-09 11:50:00,54.82,54.85,54.81,54.84,24400.0,37.8112,37.8319,37.8043,37.825,24400.0
2007-04-09 11:55:00,54.84,54.88,54.83,54.87,10400.0,37.825,37.8526,37.8181,37.8457,10400.0
2007-04-09 12:00:00,54.88,54.94,54.88,54.94,21600.0,37.8526,37.894,37.8526,37.894,21600.0
2007-04-09 12:05:00,54.94,54.94,54.9,54.91,36900.0,37.894,37.894,37.8664,37.8733,36900.0
2007-04-09 12:10:00,54.9,54.91,54.88,54.89,16400.0,37.8664,37.8733,37.8526,37.8595,16400.0
2007-04-09 12:15:00,54.89,54.9,54.88,54.89,8000.0,37.8595,37.8664,37.8526,37.8595,8000.0
2007-04-09 12:20:00,54.89,54.89,54.83,54.83,17200.0,37.8595,37.8595,37.8181,37.8181,17200.0
2007-04-09 12:25:00,54.83,54.84,54.8,54.8,11000.0,37.8181,37.825,37.7974,37.7974,11000.0
2007-04-09 12:30:00,54.8,54.82,54.8,54.82,14800.0,37.7974,37.8112,37.7974,37.8112,14800.0
2007-04-09 12:35:00,54.82,54.88,54.81,54.88,21300.0,37.8112,37.8526,37.8043,37.8526,21300.0
2007-04-09 12:40:00,54.89,54.9,54.88,54.9,17200.0,37.8595,37.8664,37.8526,37.8664,17200.0
2007-04-09 12:45:00,54.9,54.98,54.89,54.98,21100.0,37.8664,37.9216,37.8595,37.9216,21100.0
2007-04-09 12:50:00,54.98,55.0,54.97,55.0,10600.0,37.9216,37.9354,37.9147,37.9354,10600.0
2007-04-09 12:55:00,54.99,54.99,54.92,54.93,15600.0,37.9285,37.9285,37.8802,37.8871,15600.0
2007-04-09 13:00:00,54.93,54.93,54.85,54.85,21500.0,37.8871,37.8871,37.8319,37.8319,21500.0
2007-04-09 13:05:00,54.86,54.88,54.85,54.86,28700.0,37.8388,37.8526,37.8319,37.8388,28700.0
2007-04-09 13:10:00,54.86,54.86,54.84,54.85,26800.0,37.8388,37.8388,37.825,37.8319,26800.0
2007-04-09 13:15:00,54.86,54.86,54.82,54.82,15500.0,37.8388,37.8388,37.8112,37.8112,15500.0
2007-04-09 13:20:00,54.82,54.83,54.8,54.83,19500.0,37.8112,37.8181,37.7974,37.8181,19500.0
2007-04-09 13:25:00,54.82,54.82,54.81,54.81,4500.0,37.8112,37.8112,37.8043,37.8043,4500.0
2007-04-09 13:30:00,54.81,54.82,54.79,54.8,16400.0,37.8043,37.8112,37.7905,37.7974,16400.0
2007-04-09 13:35:00,54.79,54.81,54.79,54.8,16600.0,37.7905,37.8043,37.7905,37.7974,16600.0
2007-04-09 13:40:00,54.81,54.81,54.8,54.8,11800.0,37.8043,37.8043,37.7974,37.7974,11800.0
2007-04-09 13:45:00,54.8,54.8,54.75,54.77,32200.0,37.7974,37.7974,37.763,37.7768,32200.0
2007-04-09 13:50:00,54.78,54.78,54.74,54.74,25400.0,37.7837,37.7837,37.7561,37.7561,25400.0
2007-04-09 13:55:00,54.75,54.75,54.72,54.72,25700.0,37.763,37.763,37.7423,37.7423,25700.0
2007-04-09 14:00:00,54.73,54.73,54.66,54.67,44500.0,37.7492,37.7492,37.7009,37.7078,44500.0
2007-04-09 14:05:00,54.67,54.75,54.67,54.74,29000.0,37.7078,37.763,37.7078,37.7561,29000.0
2007-04-09 14:10:00,54.74,54.81,54.73,54.78,37300.0,37.7561,37.8043,37.7492,37.7837,37300.0
2007-04-09 14:15:00,54.79,54.84,54.79,54.83,26400.0,37.7905,37.825,37.7905,37.8181,26400.0
2007-04-09 14:20:00,54.84,54.88,54.81,54.87,34400.0,37.825,37.8526,37.8043,37.8457,34400.0
2007-04-09 14:25:00,54.88,54.88,54.81,54.81,19000.0,37.8526,37.8526,37.8043,37.8043,19000.0
2007-04-09 14:30:00,54.82,54.82,54.81,54.81,4500.0,37.8112,37.8112,37.8043,37.8043,4500.0
2007-04-09 14:35:00,54.81,54.82,54.8,54.81,16900.0,37.8043,37.8112,37.7974,37.8043,16900.0
2007-04-09 14:40:00,54.81,54.85,54.81,54.84,22400.0,37.8043,37.8319,37.8043,37.825,22400.0
2007-04-09 14:45:00,54.83,54.83,54.75,54.77,39100.0,37.8181,37.8181,37.763,37.7768,39100.0
2007-04-09 14:50:00,54.77,54.8,54.76,54.8,17300.0,37.7768,37.7974,37.7699,37.7974,17300.0
2007-04-09 14:55:00,54.8,54.84,54.79,54.82,47200.0,37.7974,37.825,37.7905,37.8112,47200.0
2007-04-09 15:00:00,54.82,54.82,54.78,54.78,25200.0,37.8112,37.8112,37.7837,37.7837,25200.0
2007-04-09 15:05:00,54.78,54.8,54.77,54.8,16800.0,37.7837,37.7974,37.7768,37.7974,16800.0
2007-04-09 15:10:00,54.8,54.8,54.79,54.79,17900.0,37.7974,37.7974,37.7905,37.7905,17900.0
2007-04-09 15:15:00,54.8,54.87,54.79,54.86,51800.0,37.7974,37.8457,37.7905,37.8388,51800.0
2007-04-09 15:20:00,54.87,54.91,54.85,54.89,87100.0,37.8457,37.8733,37.8319,37.8595,87100.0
2007-04-09 15:25:00,54.9,54.94,54.89,54.93,46200.0,37.8664,37.894,37.8595,37.8871,46200.0
2007-04-09 15:30:00,54.93,55.0,54.93,54.94,71700.0,37.8871,37.9354,37.8871,37.894,71700.0
2007-04-09 15:35:00,54.94,54.94,54.89,54.92,62300.0,37.894,37.894,37.8595,37.8802,62300.0
2007-04-09 15:40:00,54.92,55.0,54.92,55.0,81500.0,37.8802,37.9354,37.8802,37.9354,81500.0
2007-04-09 15:45:00,55.0,55.02,54.96,54.96,34900.0,37.9354,37.9492,37.9078,37.9078,34900.0
2007-04-09 15:50:00,54.96,54.98,54.85,54.86,62300.0,37.9078,37.9216,37.8319,37.8388,62300.0
2007-04-09 15:55:00,54.86,54.88,54.8,54.8,87000.0,37.8388,37.8526,37.7974,37.7974,87000.0
2007-04-10 09:30:00,54.72,54.97,54.72,54.93,45100.0,37.7423,37.9147,37.7423,37.8871,45100.0
2007-04-10 09:35:00,54.95,55.08,54.94,55.0,38500.0,37.9009,37.9906,37.894,37.9354,38500.0
2007-04-10 09:40:00,54.99,55.01,54.94,54.94,29400.0,37.9285,37.9423,37.894,37.894,29400.0
2007-04-10 09:45:00,54.94,54.94,54.81,54.84,33700.0,37.894,37.894,37.8043,37.825,33700.0
2007-04-10 09:50:00,54.84,54.92,54.82,54.92,18000.0,37.825,37.8802,37.8112,37.8802,18000.0
2007-04-10 09:55:00,54.91,54.97,54.91,54.94,17100.0,37.8733,37.9147,37.8733,37.894,17100.0
2007-04-10 10:00:00,54.94,54.99,54.9,54.96,33600.0,37.894,37.9285,37.8664,37.9078,33600.0
2007-04-10 10:05:00,54.95,54.97,54.82,54.83,28800.0,37.9009,37.9147,37.8112,37.8181,28800.0
2007-04-10 10:10:00,54.83,54.88,54.79,54.88,37800.0,37.8181,37.8526,37.7905,37.8526,37800.0
2007-04-10 10:15:00,54.87,54.99,54.87,54.94,20200.0,37.8457,37.9285,37.8457,37.894,20200.0
2007-04-10 10:20:00,54.94,54.94,54.84,54.84,10200.0,37.894,37.894,37.825,37.825,10200.0
2007-04-10 10:25:00,54.85,54.9,54.85,54.87,20800.0,37.8319,37.8664,37.8319,37.8457,20800.0
2007-04-10 10:30:00,54.87,54.88,54.82,54.82,39000.0,37.8457,37.8526,37.8112,37.8112,39000.0
2007-04-10 10:35:00,54.82,54.83,54.74,54.76,61600.0,37.8112,37.8181,37.7561,37.7699,61600.0
2007-04-10 10:40:00,54.78,54.81,54.76,54.78,36300.0,37.7837,37.8043,37.7699,37.7837,36300.0
2007-04-10 10:45:00,54.78,54.88,54.78,54.83,19800.0,37.7837,37.8526,37.7837,37.8181,19800.0
2007-04-10 10:50:00,54.83,54.83,54.82,54.83,23200.0,37.8181,37.8181,37.8112,37.8181,23200.0
2007-04-10 10:55:00,54.84,54.84,54.77,54.78,31300.0,37.825,37.825,37.7768,37.7837,31300.0
2007-04-10 11:00:00,54.79,54.8,54.74,54.75,23600.0,37.7905,37.7974,37.7561,37.763,23600.0
2007-04-10 11:05:00,54.75,54.75,54.66,54.66,45300.0,37.763,37.763,37.7009,37.7009,45300.0
2007-04-10 11:10:00,54.66,54.66,54.57,54.58,44000.0,37.7009,37.7009,37.6388,37.6457,44000.0
2007-04-10 11:15:00,54.58,54.63,54.56,54.61,36400.0,37.6457,37.6802,37.6319,37.6664,36400.0
2007-04-10 11:20:00,54.61,54.64,54.6,54.63,19400.0,37.6664,37.6871,37.6595,37.6802,19400.0
2007-04-10 11:25:00,54.63,54.63,54.54,54.56,46300.0,37.6802,37.6802,37.6181,37.6319,46300.0
2007-04-10 11:30:00,54.56,54.59,54.55,54.58,60200.0,37.6319,37.6526,37.625,37.6457,60200.0
2007-04-10 11:35:00,54.58,54.6,54.57,54.58,40700.0,37.6457,37.6595,37.6388,37.6457,40700.0
2007-04-10 11:40:00,54.58,54.62,54.58,54.61,15600.0,37.6457,37.6733,37.6457,37.6664,15600.0
2007-04-10 11:45:00,54.61,54.63,54.61,54.62,8600.0,37.6664,37.6802,37.6664,37.6733,8600.0
2007-04-10 11:50:00,54.62,54.62,54.61,54.61,3800.0,37.6733,37.6733,37.6664,37.6664,3800.0
2007-04-10 11:55:00,54.61,54.61,54.53,54.53,20400.0,37.6664,37.6664,37.6112,37.6112,20400.0
2007-04-10 12:00:00,54.53,54.53,54.51,54.51,10900.0,37.6112,37.6112,37.5974,37.5974,10900.0
2007-04-10 12:05:00,54.51,54.52,54.41,54.42,44600.0,37.5974,37.6043,37.5284,37.5353,44600.0
2007-04-10 12:10:00,54.41,54.42,54.34,54.36,65400.0,37.5284,37.5353,37.4802,37.494,65400.0
2007-04-10 12:15:00,54.36,54.43,54.35,54.43,16300.0,37.494,37.5422,37.4871,37.5422,16300.0
2007-04-10 12:20:00,54.43,54.52,54.42,54.52,20900.0,37.5422,37.6043,37.5353,37.6043,20900.0
2007-04-10 12:25:00,54.52,54.57,54.52,54.57,9600.0,37.6043,37.6388,37.6043,37.6388,9600.0
2007-04-10 12:30:00,54.57,54.57,54.56,54.56,8300.0,37.6388,37.6388,37.6319,37.6319,8300.0
2007-04-10 12:35:00,54.57,54.57,54.53,54.53,59800.0,37.6388,37.6388,37.6112,37.6112,59800.0
2007-04-10 12:40:00,54.53,54.54,54.53,54.54,20400.0,37.6112,37.6181,37.6112,37.6181,20400.0
2007-04-10 12:45:00,54.54,54.54,54.53,54.53,4900.0,37.6181,37.6181,37.6112,37.6112,4900.0
2007-04-10 12:50:00,54.54,54.55,54.53,54.54,29400.0,37.6181,37.625,37.6112,37.6181,29400.0
2007-04-10 12:55:00,54.53,54.56,54.53,54.54,29800.0,37.6112,37.6319,37.6112,37.6181,29800.0
2007-04-10 13:00:00,54.55,54.57,54.54,54.55,38600.0,37.625,37.6388,37.6181,37.625,38600.0
2007-04-10 13:05:00,54.56,54.57,54.52,54.52,39200.0,37.6319,37.6388,37.6043,37.6043,39200.0
2007-04-10 13:10:00,54.53,54.54,54.51,54.51,40000.0,37.6112,37.6181,37.5974,37.5974,40000.0
2007-04-10 13:15:00,54.5,54.58,54.5,54.55,46400.0,37.5905,37.6457,37.5905,37.625,46400.0
2007-04-10 13:20:00,54.56,54.65,54.55,54.62,44900.0,37.6319,37.694,37.625,37.6733,44900.0
2007-04-10 13:25:00,54.62,54.62,54.59,54.61,16500.0,37.6733,37.6733,37.6526,37.6664,16500.0
2007-04-10 13:30:00,54.61,54.61,54.55,54.56,18600.0,37.6664,37.6664,37.625,37.6319,18600.0
2007-04-10 13:35:00,54.56,54.58,54.54,54.57,23800.0,37.6319,37.6457,37.6181,37.6388,23800.0
2007-04-10 13:40:00,54.58,54.62,54.58,54.61,18300.0,37.6457,37.6733,37.6457,37.6664,18300.0
2007-04-10 13:45:00,54.61,54.63,54.6,54.61,9200.0,37.6664,37.6802,37.6595,37.6664,9200.0
2007-04-10 13:50:00,54.61,54.61,54.52,54.52,13600.0,37.6664,37.6664,37.6043,37.6043,13600.0
2007-04-10 13:55:00,54.52,54.52,54.5,54.5,19100.0,37.6043,37.6043,37.5905,37.5905,19100.0
2007-04-10 14:00:00,54.51,54.51,54.5,54.51,21800.0,37.5974,37.5974,37.5905,37.5974,21800.0
2007-04-10 14:05:00,54.5,54.51,54.5,54.51,15800.0,37.5905,37.5974,37.5905,37.5974,15800.0
2007-04-10 14:10:00,54.51,54.52,54.5,54.51,19400.0,37.5974,37.6043,37.5905,37.5974,19400.0
2007-04-10 14:15:00,54.51,54.54,54.5,54.53,21600.0,37.5974,37.6181,37.5905,37.6112,21600.0
2007-04-10 14:20:00,54.54,54.54,54.5,54.51,16300.0,37.6181,37.6181,37.5905,37.5974,16300.0
2007-04-10 14:25:00,54.5,54.51,54.5,54.5,39600.0,37.5905,37.5974,37.5905,37.5905,39600.0
2007-04-10 14:30:00,54.5,54.51,54.5,54.51,15500.0,37.5905,37.5974,37.5905,37.5974,15500.0
2007-04-10 14:35:00,54.5,54.51,54.5,54.51,28600.0,37.5905,37.5974,37.5905,37.5974,28600.0
2007-04-10 14:40:00,54.51,54.51,54.5,54.5,11300.0,37.5974,37.5974,37.5905,37.5905,11300.0
2007-04-10 14:45:00,54.5,54.53,54.5,54.53,30000.0,37.5905,37.6112,37.5905,37.6112,30000.0
2007-04-10 14:50:00,54.52,54.54,54.52,54.54,4300.0,37.6043,37.6181,37.6043,37.6181,4300.0
2007-04-10 14:55:00,54.53,54.56,54.53,54.55,14800.0,37.6112,37.6319,37.6112,37.625,14800.0
2007-04-10 15:00:00,54.55,54.56,54.55,54.55,9000.0,37.625,37.6319,37.625,37.625,9000.0
2007-04-10 15:05:00,54.55,54.56,54.54,54.55,13300.0,37.625,37.6319,37.6181,37.625,13300.0
2007-04-10 15:10:00,54.55,54.56,54.53,54.53,19700.0,37.625,37.6319,37.6112,37.6112,19700.0
2007-04-10 15:15:00,54.53,54.56,54.53,54.55,49500.0,37.6112,37.6319,37.6112,37.625,49500.0
2007-04-10 15:20:00,54.55,54.57,54.55,54.56,41300.0,37.625,37.6388,37.625,37.6319,41300.0
2007-04-10 15:25:00,54.56,54.58,54.54,54.54,42500.0,37.6319,37.6457,37.6181,37.6181,42500.0
2007-04-10 15:30:00,54.54,54.62,54.54,54.61,50200.0,37.6181,37.6733,37.6181,37.6664,50200.0
2007-04-10 15:35:00,54.61,54.75,54.6,54.73,68000.0,37.6664,37.763,37.6595,37.7492,68000.0
2007-04-10 15:40:00,54.73,54.75,54.69,54.7,41400.0,37.7492,37.763,37.7216,37.7285,41400.0
2007-04-10 15:45:00,54.7,54.7,54.6,54.6,45300.0,37.7285,37.7285,37.6595,37.6595,45300.0
2007-04-10 15:50:00,54.6,54.66,54.58,54.64,68900.0,37.6595,37.7009,37.6457,37.6871,68900.0
2007-04-10 15:55:00,54.65,54.67,54.61,54.67,67300.0,37.694,37.7078,37.6664,37.7078,67300.0
2007-04-11 09:30:00,54.61,54.78,54.61,54.63,58700.0,37.6664,37.7837,37.6664,37.6802,58700.0
2007-04-11 09:35:00,54.62,54.69,54.58,54.59,16300.0,37.6733,37.7216,37.6457,37.6526,16300.0
2007-04-11 09:40:00,54.58,54.59,54.5,54.5,50500.0,37.6457,37.6526,37.5905,37.5905,50500.0
2007-04-11 09:45:00,54.5,54.52,54.43,54.46,87700.0,37.5905,37.6043,37.5422,37.5629,87700.0
2007-04-11 09:50:00,54.47,54.48,54.4,54.43,70100.0,37.5698,37.5767,37.5216,37.5422,70100.0
2007-04-11 09:55:00,54.44,54.44,54.36,54.37,47500.0,37.5491,37.5491,37.494,37.5009,47500.0
2007-04-11 10:00:00,54.37,54.45,54.35,54.44,37800.0,37.5009,37.556,37.4871,37.5491,37800.0
2007-04-11 10:05:00,54.44,54.58,54.41,54.58,33200.0,37.5491,37.6457,37.5284,37.6457,33200.0
2007-04-11 10:10:00,54.58,54.58,54.53,54.55,29100.0,37.6457,37.6457,37.6112,37.625,29100.0
2007-04-11 10:15:00,54.54,54.55,54.46,54.46,56700.0,37.6181,37.625,37.5629,37.5629,56700.0
2007-04-11 10:20:00,54.46,54.51,54.35,54.4,163700.0,37.5629,37.5974,37.4871,37.5216,163700.0
2007-04-11 10:25:00,54.4,54.42,54.39,54.41,22600.0,37.5216,37.5353,37.5147,37.5284,22600.0
2007-04-11 10:30:00,54.41,54.41,54.36,54.38,56100.0,37.5284,37.5284,37.494,37.5078,56100.0
2007-04-11 10:35:00,54.37,54.37,54.29,54.3,55600.0,37.5009,37.5009,37.4457,37.4526,55600.0
2007-04-11 10:40:00,54.28,54.29,54.21,54.22,81000.0,37.4388,37.4457,37.3905,37.3974,81000.0
2007-04-11 10:45:00,54.22,54.22,54.1,54.15,110800.0,37.3974,37.3974,37.3146,37.3491,110800.0
2007-04-11 10:50:00,54.15,54.16,54.07,54.07,29200.0,37.3491,37.356,37.2939,37.2939,29200.0
2007-04-11 10:55:00,54.08,54.15,54.03,54.13,22700.0,37.3008,37.3491,37.2664,37.3353,22700.0
2007-04-11 11:00:00,54.13,54.21,54.12,54.17,32000.0,37.3353,37.3905,37.3284,37.3629,32000.0
2007-04-11 11:05:00,54.17,54.17,54.1,54.11,23400.0,37.3629,37.3629,37.3146,37.3215,23400.0
2007-04-11 11:10:00,54.11,54.17,54.09,54.17,25500.0,37.3215,37.3629,37.3077,37.3629,25500.0
2007-04-11 11:15:00,54.16,54.32,54.16,54.31,60000.0,37.356,37.4664,37.356,37.4595,60000.0
2007-04-11 11:20:00,54.31,54.34,54.3,54.33,36300.0,37.4595,37.4802,37.4526,37.4733,36300.0
2007-04-11 11:25:00,54.32,54.32,54.21,54.22,30500.0,37.4664,37.4664,37.3905,37.3974,30500.0
2007-04-11 11:30:00,54.22,54.22,54.12,54.12,25800.0,37.3974,37.3974,37.3284,37.3284,25800.0
2007-04-11 11:35:00,54.12,54.13,54.04,54.06,43400.0,37.3284,37.3353,37.2732,37.287,43400.0
2007-04-11 11:40:00,54.06,54.07,53.97,54.02,74800.0,37.287,37.2939,37.225,37.2595,74800.0
2007-04-11 11:45:00,54.02,54.1,53.98,54.07,40900.0,37.2595,37.3146,37.2319,37.2939,40900.0
2007-04-11 11:50:00,54.06,54.09,54.05,54.08,12100.0,37.287,37.3077,37.2801,37.3008,12100.0
2007-04-11 11:55:00,54.08,54.18,54.08,54.13,27000.0,37.3008,37.3698,37.3008,37.3353,27000.0
2007-04-11 12:00:00,54.12,54.15,54.12,54.15,16300.0,37.3284,37.3491,37.3284,37.3491,16300.0
2007-04-11 12:05:00,54.15,54.26,54.14,54.25,27400.0,37.3491,37.425,37.3422,37.4181,27400.0
2007-04-11 12:10:00,54.25,54.26,54.2,54.23,22500.0,37.4181,37.425,37.3836,37.4043,22500.0
2007-04-11 12:15:00,54.24,54.24,54.2,54.2,15000.0,37.4112,37.4112,37.3836,37.3836,15000.0
2007-04-11 12:20:00,54.2,54.2,54.16,54.17,9100.0,37.3836,37.3836,37.356,37.3629,9100.0
2007-04-11 12:25:00,54.18,54.3,54.17,54.3,12800.0,37.3698,37.4526,37.3629,37.4526,12800.0
2007-04-11 12:30:00,54.29,54.33,54.25,54.25,31700.0,37.4457,37.4733,37.4181,37.4181,31700.0
2007-04-11 12:35:00,54.24,54.26,54.22,54.24,19300.0,37.4112,37.425,37.3974,37.4112,19300.0
2007-04-11 12:40:00,54.24,54.24,54.18,54.19,9400.0,37.4112,37.4112,37.3698,37.3767,9400.0
2007-04-11 12:45:00,54.18,54.18,54.15,54.15,8600.0,37.3698,37.3698,37.3491,37.3491,8600.0
2007-04-11 12:50:00,54.16,54.16,54.13,54.15,20100.0,37.356,37.356,37.3353,37.3491,20100.0
2007-04-11 12:55:00,54.15,54.19,54.14,54.16,38400.0,37.3491,37.3767,37.3422,37.356,38400.0
2007-04-11 13:00:00,54.15,54.15,54.1,54.12,47100.0,37.3491,37.3491,37.3146,37.3284,47100.0
2007-04-11 13:05:00,54.13,54.28,54.13,54.25,36000.0,37.3353,37.4388,37.3353,37.4181,36000.0
2007-04-11 13:10:00,54.25,54.28,54.2,54.21,22700.0,37.4181,37.4388,37.3836,37.3905,22700.0
2007-04-11 13:15:00,54.2,54.2,54.15,54.15,31500.0,37.3836,37.3836,37.3491,37.3491,31500.0
2007-04-11 13:20:00,54.15,54.16,54.12,54.14,25800.0,37.3491,37.356,37.3284,37.3422,25800.0
2007-04-11 13:25:00,54.14,54.17,54.14,54.15,5700.0,37.3422,37.3629,37.3422,37.3491,5700.0
2007-04-11 13:30:00,54.15,54.18,54.15,54.16,17100.0,37.3491,37.3698,37.3491,37.356,17100.0
2007-04-11 13:35:00,54.16,54.16,54.13,54.14,23200.0,37.356,37.356,37.3353,37.3422,23200.0
2007-04-11 13:40:00,54.15,54.15,54.13,54.13,16700.0,37.3491,37.3491,37.3353,37.3353,16700.0
2007-04-11 13:45:00,54.14,54.18,54.13,54.18,31400.0,37.3422,37.3698,37.3353,37.3698,31400.0
2007-04-11 13:50:00,54.17,54.17,54.14,54.15,27400.0,37.3629,37.3629,37.3422,37.3491,27400.0
2007-04-11 13:55:00,54.15,54.15,54.13,54.13,22600.0,37.3491,37.3491,37.3353,37.3353,22600.0
2007-04-11 14:00:00,54.13,54.13,53.98,54.07,164000.0,37.3353,37.3353,37.2319,37.2939,164000.0
2007-04-11 14:05:00,54.08,54.11,53.98,54.01,60800.0,37.3008,37.3215,37.2319,37.2526,60800.0
2007-04-11 14:10:00,54.0,54.03,53.97,54.03,50000.0,37.2457,37.2664,37.225,37.2664,50000.0
2007-04-11 14:15:00,54.03,54.05,53.97,54.01,47900.0,37.2664,37.2801,37.225,37.2526,47900.0
2007-04-11 14:20:00,54.01,54.05,53.99,54.02,22700.0,37.2526,37.2801,37.2388,37.2595,22700.0
2007-04-11 14:25:00,54.0,54.04,53.99,54.01,52800.0,37.2457,37.2732,37.2388,37.2526,52800.0
2007-04-11 14:30:00,54.01,54.01,53.94,53.95,65000.0,37.2526,37.2526,37.2043,37.2112,65000.0
2007-04-11 14:35:00,53.95,53.96,53.87,53.9,86200.0,37.2112,37.2181,37.156,37.1767,86200.0
2007-04-11 14:40:00,53.9,53.92,53.87,53.88,37500.0,37.1767,37.1905,37.156,37.1629,37500.0
2007-04-11 14:45:00,53.87,53.87,53.84,53.86,68500.0,37.156,37.156,37.1353,37.1491,68500.0
2007-04-11 14:50:00,53.86,53.9,53.84,53.87,49700.0,37.1491,37.1767,37.1353,37.156,49700.0
2007-04-11 14:55:00,53.88,53.92,53.88,53.9,43100.0,37.1629,37.1905,37.1629,37.1767,43100.0
2007-04-11 15:00:00,53.9,53.91,53.87,53.9,48000.0,37.1767,37.1836,37.156,37.1767,48000.0
2007-04-11 15:05:00,53.9,53.92,53.88,53.88,29300.0,37.1767,37.1905,37.1629,37.1629,29300.0
2007-04-11 15:10:00,53.89,53.91,53.88,53.89,26300.0,37.1698,37.1836,37.1629,37.1698,26300.0
2007-04-11 15:15:00,53.88,53.89,53.85,53.86,49700.0,37.1629,37.1698,37.1422,37.1491,49700.0
2007-04-11 15:20:00,53.87,53.94,53.87,53.92,41200.0,37.156,37.2043,37.156,37.1905,41200.0
2007-04-11 15:25:00,53.92,53.94,53.89,53.91,59500.0,37.1905,37.2043,37.1698,37.1836,59500.0
2007-04-11 15:30:00,53.91,53.93,53.9,53.93,30000.0,37.1836,37.1974,37.1767,37.1974,30000.0
2007-04-11 15:35:00,53.93,53.97,53.89,53.9,79500.0,37.1974,37.225,37.1698,37.1767,79500.0
2007-04-11 15:40:00,53.9,54.0,53.89,54.0,78400.0,37.1767,37.2457,37.1698,37.2457,78400.0
2007-04-11 15:45:00,53.99,54.03,53.99,54.01,97500.0,37.2388,37.2664,37.2388,37.2526,97500.0
2007-04-11 15:50:00,54.01,54.02,54.0,54.01,62300.0,37.2526,37.2595,37.2457,37.2526,62300.0
2007-04-11 15:55:00,54.0,54.03,53.93,54.03,199600.0,37.2457,37.2664,37.1974,37.2664,199600.0
2007-04-12 09:30:00,54.68,54.9,54.55,54.56,212400.0,37.7147,37.8664,37.625,37.6319,212400.0
2007-04-12 09:35:00,54.56,54.56,54.15,54.15,116500.0,37.6319,37.6319,37.3491,37.3491,116500.0
2007-04-12 09:40:00,54.15,54.15,53.75,53.76,105300.0,37.3491,37.3491,37.0732,37.0801,105300.0
2007-04-12 09:45:00,53.76,54.04,53.75,53.98,120100.0,37.0801,37.2732,37.0732,37.2319,120100.0
2007-04-12 09:50:00,53.99,54.35,53.99,54.28,180200.0,37.2388,37.4871,37.2388,37.4388,180200.0
2007-04-12 09:55:00,54.28,54.36,54.2,54.33,91000.0,37.4388,37.494,37.3836,37.4733,91000.0
2007-04-12 10:00:00,54.33,54.55,54.32,54.53,130900.0,37.4733,37.625,37.4664,37.6112,130900.0
2007-04-12 10:05:00,54.53,54.73,54.53,54.72,112700.0,37.6112,37.7492,37.6112,37.7423,112700.0
2007-04-12 10:10:00,54.72,54.74,54.52,54.57,73700.0,37.7423,37.7561,37.6043,37.6388,73700.0
2007-04-12 10:15:00,54.59,54.59,54.48,54.57,30100.0,37.6526,37.6526,37.5767,37.6388,30100.0
2007-04-12 10:20:00,54.57,54.75,54.53,54.69,49700.0,37.6388,37.763,37.6112,37.7216,49700.0
2007-04-12 10:25:00,54.7,54.97,54.67,54.94,80500.0,37.7285,37.9147,37.7078,37.894,80500.0
2007-04-12 10:30:00,54.93,54.95,54.72,54.72,46200.0,37.8871,37.9009,37.7423,37.7423,46200.0
2007-04-12 10:35:00,54.72,54.81,54.67,54.67,34400.0,37.7423,37.8043,37.7078,37.7078,34400.0
2007-04-12 10:40:00,54.65,54.7,54.62,54.64,49500.0,37.694,37.7285,37.6733,37.6871,49500.0
2007-04-12 10:45:00,54.64,54.86,54.64,54.77,65500.0,37.6871,37.8388,37.6871,37.7768,65500.0
2007-04-12 10:50:00,54.77,54.98,54.73,54.92,54500.0,37.7768,37.9216,37.7492,37.8802,54500.0
2007-04-12 10:55:00,54.91,54.96,54.89,54.92,36500.0,37.8733,37.9078,37.8595,37.8802,36500.0
2007-04-12 11:00:00,54.92,54.92,54.85,54.85,19200.0,37.8802,37.8802,37.8319,37.8319,19200.0
2007-04-12 11:05:00,54.84,54.9,54.82,54.9,17700.0,37.825,37.8664,37.8112,37.8664,17700.0
2007-04-12 11:10:00,54.91,55.04,54.91,54.97,48000.0,37.8733,37.963,37.8733,37.9147,48000.0
2007-04-12 11:15:00,54.98,54.99,54.93,54.95,36800.0,37.9216,37.9285,37.8871,37.9009,36800.0
2007-04-12 11:20:00,54.95,54.97,54.77,54.83,79200.0,37.9009,37.9147,37.7768,37.8181,79200.0
2007-04-12 11:25:00,54.85,54.87,54.8,54.85,19700.0,37.8319,37.8457,37.7974,37.8319,19700.0
2007-04-12 11:30:00,54.82,54.85,54.77,54.81,25200.0,37.8112,37.8319,37.7768,37.8043,25200.0
2007-04-12 11:35:00,54.81,54.82,54.75,54.78,27700.0,37.8043,37.8112,37.763,37.7837,27700.0
2007-04-12 11:40:00,54.78,54.78,54.65,54.72,54700.0,37.7837,37.7837,37.694,37.7423,54700.0
2007-04-12 11:45:00,54.72,54.79,54.72,54.76,31900.0,37.7423,37.7905,37.7423,37.7699,31900.0
2007-04-12 11:50:00,54.73,54.81,54.73,54.78,46000.0,37.7492,37.8043,37.7492,37.7837,46000.0
2007-04-12 11:55:00,54.8,54.8,54.73,54.77,16500.0,37.7974,37.7974,37.7492,37.7768,16500.0
2007-04-12 12:00:00,54.78,54.95,54.75,54.94,55600.0,37.7837,37.9009,37.763,37.894,55600.0
2007-04-12 12:05:00,54.95,54.98,54.9,54.95,53100.0,37.9009,37.9216,37.8664,37.9009,53100.0
2007-04-12 12:10:00,54.95,54.99,54.91,54.95,38100.0,37.9009,37.9285,37.8733,37.9009,38100.0
2007-04-12 12:15:00,54.95,54.98,54.94,54.95,20800.0,37.9009,37.9216,37.894,37.9009,20800.0
2007-04-12 12:20:00,54.94,54.96,54.9,54.96,31800.0,37.894,37.9078,37.8664,37.9078,31800.0
2007-04-12 12:25:00,54.96,54.96,54.83,54.85,45100.0,37.9078,37.9078,37.8181,37.8319,45100.0
2007-04-12 12:30:00,54.84,54.84,54.75,54.75,11400.0,37.825,37.825,37.763,37.763,11400.0
2007-04-12 12:35:00,54.75,54.78,54.71,54.76,29100.0,37.763,37.7837,37.7354,37.7699,29100.0
2007-04-12 12:40:00,54.77,54.83,54.77,54.82,17500.0,37.7768,37.8181,37.7768,37.8112,17500.0
2007-04-12 12:45:00,54.82,54.82,54.78,54.79,13700.0,37.8112,37.8112,37.7837,37.7905,13700.0
2007-04-12 12:50:00,54.78,54.82,54.77,54.8,19500.0,37.7837,37.8112,37.7768,37.7974,19500.0
2007-04-12 12:55:00,54.81,54.85,54.79,54.85,23800.0,37.8043,37.8319,37.7905,37.8319,23800.0
2007-04-12 13:00:00,54.86,54.93,54.85,54.92,17900.0,37.8388,37.8871,37.8319,37.8802,17900.0
2007-04-12 13:05:00,54.92,54.92,54.87,54.87,21900.0,37.8802,37.8802,37.8457,37.8457,21900.0
2007-04-12 13:10:00,54.89,54.89,54.79,54.84,36300.0,37.8595,37.8595,37.7905,37.825,36300.0
2007-04-12 13:15:00,54.84,54.87,54.79,54.79,27400.0,37.825,37.8457,37.7905,37.7905,27400.0
2007-04-12 13:20:00,54.79,54.89,54.78,54.89,17300.0,37.7905,37.8595,37.7837,37.8595,17300.0
2007-04-12 13:25:00,54.9,54.95,54.87,54.94,11600.0,37.8664,37.9009,37.8457,37.894,11600.0
2007-04-12 13:30:00,54.95,54.97,54.95,54.96,30400.0,37.9009,37.9147,37.9009,37.9078,30400.0
2007-04-12 13:35:00,54.96,54.96,54.92,54.92,22500.0,37.9078,37.9078,37.8802,37.8802,22500.0
2007-04-12 13:40:00,54.92,54.94,54.92,54.93,9500.0,37.8802,37.894,37.8802,37.8871,9500.0
2007-04-12 13:45:00,54.93,54.93,54.91,54.92,8500.0,37.8871,37.8871,37.8733,37.8802,8500.0
2007-04-12 13:50:00,54.93,54.95,54.88,54.89,30300.0,37.8871,37.9009,37.8526,37.8595,30300.0
2007-04-12 13:55:00,54.89,54.89,54.82,54.83,11700.0,37.8595,37.8595,37.8112,37.8181,11700.0
2007-04-12 14:00:00,54.83,54.84,54.82,54.82,8800.0,37.8181,37.825,37.8112,37.8112,8800.0
2007-04-12 14:05:00,54.81,54.81,54.69,54.72,29500.0,37.8043,37.8043,37.7216,37.7423,29500.0
2007-04-12 14:10:00,54.72,54.81,54.72,54.81,13600.0,37.7423,37.8043,37.7423,37.8043,13600.0
2007-04-12 14:15:00,54.8,54.82,54.78,54.78,8900.0,37.7974,37.8112,37.7837,37.7837,8900.0
2007-04-12 14:20:00,54.78,54.79,54.72,54.73,16500.0,37.7837,37.7905,37.7423,37.7492,16500.0
2007-04-12 14:25:00,54.72,54.73,54.67,54.68,11900.0,37.7423,37.7492,37.7078,37.7147,11900.0
2007-04-12 14:30:00,54.68,54.72,54.67,54.67,20100.0,37.7147,37.7423,37.7078,37.7078,20100.0
2007-04-12 14:35:00,54.67,54.73,54.65,54.72,16900.0,37.7078,37.7492,37.694,37.7423,16900.0
2007-04-12 14:40:00,54.72,54.79,54.72,54.77,22900.0,37.7423,37.7905,37.7423,37.7768,22900.0
2007-04-12 14:45:00,54.77,54.78,54.69,54.69,17400.0,37.7768,37.7837,37.7216,37.7216,17400.0
2007-04-12 14:50:00,54.7,54.79,54.7,54.73,25600.0,37.7285,37.7905,37.7285,37.7492,25600.0
2007-04-12 14:55:00,54.73,54.74,54.68,54.69,10500.0,37.7492,37.7561,37.7147,37.7216,10500.0
2007-04-12 15:00:00,54.7,54.74,54.69,54.74,11800.0,37.7285,37.7561,37.7216,37.7561,11800.0
2007-04-12 15:05:00,54.74,54.76,54.73,54.76,11900.0,37.7561,37.7699,37.7492,37.7699,11900.0
2007-04-12 15:10:00,54.76,54.81,54.75,54.78,35100.0,37.7699,37.8043,37.763,37.7837,35100.0
2007-04-12 15:15:00,54.78,54.81,54.76,54.8,54000.0,37.7837,37.8043,37.7699,37.7974,54000.0
2007-04-12 15:20:00,54.8,54.81,54.75,54.78,70000.0,37.7974,37.8043,37.763,37.7837,70000.0
2007-04-12 15:25:00,54.78,54.82,54.75,54.76,17800.0,37.7837,37.8112,37.763,37.7699,17800.0
2007-04-12 15:30:00,54.75,54.76,54.64,54.66,78400.0,37.763,37.7699,37.6871,37.7009,78400.0
2007-04-12 15:35:00,54.66,54.74,54.66,54.69,38600.0,37.7009,37.7561,37.7009,37.7216,38600.0
2007-04-12 15:40:00,54.7,54.71,54.64,54.67,42800.0,37.7285,37.7354,37.6871,37.7078,42800.0
2007-04-12 15:45:00,54.67,54.75,54.67,54.67,65800.0,37.7078,37.763,37.7078,37.7078,65800.0
2007-04-12 15:50:00,54.69,54.75,54.67,54.67,51100.0,37.7216,37.763,37.7078,37.7078,51100.0
2007-04-12 15:55:00,54.67,54.71,54.66,54.67,71300.0,37.7078,37.7354,37.7009,37.7078,71300.0
2007-04-13 09:30:00,54.77,54.77,54.55,54.55,45500.0,37.7768,37.7768,37.625,37.625,45500.0
2007-04-13 09:35:00,54.57,54.59,54.47,54.47,37600.0,37.6388,37.6526,37.5698,37.5698,37600.0
2007-04-13 09:40:00,54.48,54.5,54.35,54.39,56700.0,37.5767,37.5905,37.4871,37.5147,56700.0
2007-04-13 09:45:00,54.39,54.42,54.36,54.4,37200.0,37.5147,37.5353,37.494,37.5216,37200.0
2007-04-13 09:50:00,54.39,54.42,54.0,54.09,122200.0,37.5147,37.5353,37.2457,37.3077,122200.0
2007-04-13 09:55:00,54.06,54.2,54.05,54.05,58000.0,37.287,37.3836,37.2801,37.2801,58000.0
2007-04-13 10:00:00,54.04,54.08,53.94,54.06,78700.0,37.2732,37.3008,37.2043,37.287,78700.0
2007-04-13 10:05:00,54.05,54.09,53.97,53.99,64300.0,37.2801,37.3077,37.225,37.2388,64300.0
2007-04-13 10:10:00,53.99,54.0,53.82,53.84,71300.0,37.2388,37.2457,37.1215,37.1353,71300.0
2007-04-13 10:15:00,53.87,53.94,53.83,53.87,36000.0,37.156,37.2043,37.1284,37.156,36000.0
2007-04-13 10:20:00,53.87,54.03,53.86,53.94,52100.0,37.156,37.2664,37.1491,37.2043,52100.0
2007-04-13 10:25:00,53.95,53.95,53.82,53.82,49800.0,37.2112,37.2112,37.1215,37.1215,49800.0
2007-04-13 10:30:00,53.82,53.88,53.81,53.83,49200.0,37.1215,37.1629,37.1146,37.1284,49200.0
2007-04-13 10:35:00,53.83,54.06,53.82,54.01,79000.0,37.1284,37.287,37.1215,37.2526,79000.0
2007-04-13 10:40:00,54.0,54.08,53.95,53.95,48000.0,37.2457,37.3008,37.2112,37.2112,48000.0
2007-04-13 10:45:00,53.96,54.04,53.91,53.93,31700.0,37.2181,37.2732,37.1836,37.1974,31700.0
2007-04-13 10:50:00,53.92,53.97,53.92,53.95,16000.0,37.1905,37.225,37.1905,37.2112,16000.0
2007-04-13 10:55:00,53.96,54.03,53.96,54.01,18300.0,37.2181,37.2664,37.2181,37.2526,18300.0
2007-04-13 11:00:00,54.01,54.04,54.0,54.04,24600.0,37.2526,37.2732,37.2457,37.2732,24600.0
2007-04-13 11:05:00,54.04,54.1,54.02,54.03,31800.0,37.2732,37.3146,37.2595,37.2664,31800.0
2007-04-13 11:10:00,54.03,54.06,53.98,54.06,42300.0,37.2664,37.287,37.2319,37.287,42300.0
2007-04-13 11:15:00,54.05,54.06,53.99,54.03,37400.0,37.2801,37.287,37.2388,37.2664,37400.0
2007-04-13 11:20:00,54.03,54.1,54.03,54.1,16100.0,37.2664,37.3146,37.2664,37.3146,16100.0
2007-04-13 11:25:00,54.1,54.1,54.07,54.08,9400.0,37.3146,37.3146,37.2939,37.3008,9400.0
2007-04-13 11:30:00,54.08,54.1,54.05,54.1,30900.0,37.3008,37.3146,37.2801,37.3146,30900.0
2007-04-13 11:35:00,54.1,54.11,54.08,54.11,29200.0,37.3146,37.3215,37.3008,37.3215,29200.0
2007-04-13 11:40:00,54.11,54.11,54.05,54.09,40200.0,37.3215,37.3215,37.2801,37.3077,40200.0
2007-04-13 11:45:00,54.1,54.21,54.09,54.21,27700.0,37.3146,37.3905,37.3077,37.3905,27700.0
2007-04-13 11:50:00,54.2,54.25,54.18,54.23,71100.0,37.3836,37.4181,37.3698,37.4043,71100.0
2007-04-13 11:55:00,54.23,54.25,54.19,54.22,22000.0,37.4043,37.4181,37.3767,37.3974,22000.0
2007-04-13 12:00:00,54.23,54.23,54.14,54.14,15100.0,37.4043,37.4043,37.3422,37.3422,15100.0
2007-04-13 12:05:00,54.14,54.15,54.1,54.11,22200.0,37.3422,37.3491,37.3146,37.3215,22200.0
2007-04-13 12:10:00,54.11,54.12,54.1,54.1,18400.0,37.3215,37.3284,37.3146,37.3146,18400.0
2007-04-13 12:15:00,54.1,54.1,54.02,54.04,24000.0,37.3146,37.3146,37.2595,37.2732,24000.0
2007-04-13 12:20:00,54.03,54.09,54.03,54.08,17300.0,37.2664,37.3077,37.2664,37.3008,17300.0
2007-04-13 12:25:00,54.08,54.09,54.06,54.07,11100.0,37.3008,37.3077,37.287,37.2939,11100.0
2007-04-13 12:30:00,54.07,54.1,54.06,54.1,16600.0,37.2939,37.3146,37.287,37.3146,16600.0
2007-04-13 12:35:00,54.11,54.15,54.11,54.14,17300.0,37.3215,37.3491,37.3215,37.3422,17300.0
2007-04-13 12:40:00,54.14,54.14,54.09,54.11,35000.0,37.3422,37.3422,37.3077,37.3215,35000.0
2007-04-13 12:45:00,54.1,54.13,54.1,54.11,5600.0,37.3146,37.3353,37.3146,37.3215,5600.0
2007-04-13 12:50:00,54.11,54.16,54.1,54.16,15700.0,37.3215,37.356,37.3146,37.356,15700.0
2007-04-13 12:55:00,54.15,54.23,54.14,54.15,24200.0,37.3491,37.4043,37.3422,37.3491,24200.0
2007-04-13 13:00:00,54.13,54.17,54.13,54.15,11600.0,37.3353,37.3629,37.3353,37.3491,11600.0
2007-04-13 13:05:00,54.16,54.2,54.15,54.19,14700.0,37.356,37.3836,37.3491,37.3767,14700.0
2007-04-13 13:10:00,54.19,54.24,54.12,54.12,27400.0,37.3767,37.4112,37.3284,37.3284,27400.0
2007-04-13 13:15:00,54.13,54.25,54.13,54.23,23100.0,37.3353,37.4181,37.3353,37.4043,23100.0
2007-04-13 13:20:00,54.22,54.23,54.18,54.18,9800.0,37.3974,37.4043,37.3698,37.3698,9800.0
2007-04-13 13:25:00,54.18,54.18,54.13,54.13,6600.0,37.3698,37.3698,37.3353,37.3353,6600.0
2007-04-13 13:30:00,54.14,54.2,54.13,54.18,12500.0,37.3422,37.3836,37.3353,37.3698,12500.0
2007-04-13 13:35:00,54.18,54.19,54.15,54.15,17700.0,37.3698,37.3767,37.3491,37.3491,17700.0
2007-04-13 13:40:00,54.15,54.16,54.12,54.13,14900.0,37.3491,37.356,37.3284,37.3353,14900.0
2007-04-13 13:45:00,54.13,54.14,54.13,54.14,12100.0,37.3353,37.3422,37.3353,37.3422,12100.0
2007-04-13 13:50:00,54.13,54.14,54.12,54.13,17100.0,37.3353,37.3422,37.3284,37.3353,17100.0
2007-04-13 13:55:00,54.13,54.14,54.13,54.14,16400.0,37.3353,37.3422,37.3353,37.3422,16400.0
2007-04-13 14:00:00,54.13,54.14,54.12,54.13,19800.0,37.3353,37.3422,37.3284,37.3353,19800.0
2007-04-13 14:05:00,54.13,54.14,54.11,54.11,35700.0,37.3353,37.3422,37.3215,37.3215,35700.0
2007-04-13 14:10:00,54.1,54.1,54.05,54.08,46600.0,37.3146,37.3146,37.2801,37.3008,46600.0
2007-04-13 14:15:00,54.08,54.1,54.06,54.1,18500.0,37.3008,37.3146,37.287,37.3146,18500.0
2007-04-13 14:20:00,54.1,54.11,54.1,54.1,9100.0,37.3146,37.3215,37.3146,37.3146,9100.0
2007-04-13 14:25:00,54.1,54.11,54.06,54.1,20900.0,37.3146,37.3215,37.287,37.3146,20900.0
2007-04-13 14:30:00,54.1,54.1,54.09,54.1,7200.0,37.3146,37.3146,37.3077,37.3146,7200.0
2007-04-13 14:35:00,54.11,54.11,54.08,54.08,34700.0,37.3215,37.3215,37.3008,37.3008,34700.0
2007-04-13 14:40:00,54.09,54.14,54.09,54.14,27700.0,37.3077,37.3422,37.3077,37.3422,27700.0
2007-04-13 14:45:00,54.14,54.2,54.12,54.13,40800.0,37.3422,37.3836,37.3284,37.3353,40800.0
2007-04-13 14:50:00,54.12,54.17,54.09,54.09,49900.0,37.3284,37.3629,37.3077,37.3077,49900.0
2007-04-13 14:55:00,54.09,54.14,54.09,54.11,24300.0,37.3077,37.3422,37.3077,37.3215,24300.0
2007-04-13 15:00:00,54.11,54.17,54.11,54.16,20100.0,37.3215,37.3629,37.3215,37.356,20100.0
2007-04-13 15:05:00,54.15,54.17,54.15,54.16,39400.0,37.3491,37.3629,37.3491,37.356,39400.0
2007-04-13 15:10:00,54.16,54.2,54.14,54.17,40700.0,37.356,37.3836,37.3422,37.3629,40700.0
2007-04-13 15:15:00,54.18,54.19,54.12,54.18,26800.0,37.3698,37.3767,37.3284,37.3698,26800.0
2007-04-13 15:20:00,54.19,54.19,54.12,54.12,35800.0,37.3767,37.3767,37.3284,37.3284,35800.0
2007-04-13 15:25:00,54.12,54.15,54.09,54.11,23200.0,37.3284,37.3491,37.3077,37.3215,23200.0
2007-04-13 15:30:00,54.11,54.15,54.09,54.1,47900.0,37.3215,37.3491,37.3077,37.3146,47900.0
2007-04-13 15:35:00,54.11,54.15,54.09,54.11,24100.0,37.3215,37.3491,37.3077,37.3215,24100.0
2007-04-13 15:40:00,54.1,54.1,54.05,54.07,31500.0,37.3146,37.3146,37.2801,37.2939,31500.0
2007-04-13 15:45:00,54.07,54.1,54.07,54.09,22400.0,37.2939,37.3146,37.2939,37.3077,22400.0
2007-04-13 15:50:00,54.09,54.18,54.09,54.14,45700.0,37.3077,37.3698,37.3077,37.3422,45700.0
2007-04-13 15:55:00,54.13,54.18,54.12,54.16,58800.0,37.3353,37.3698,37.3284,37.356,58800.0
2007-04-16 09:30:00,54.33,54.46,54.12,54.39,116800.0,37.4733,37.5629,37.3284,37.5147,116800.0
2007-04-16 09:35:00,54.4,54.4,54.19,54.19,28300.0,37.5216,37.5216,37.3767,37.3767,28300.0
2007-04-16 09:40:00,54.2,54.46,54.18,54.35,55000.0,37.3836,37.5629,37.3698,37.4871,55000.0
2007-04-16 09:45:00,54.34,54.45,54.33,54.41,51000.0,37.4802,37.556,37.4733,37.5284,51000.0
2007-04-16 09:50:00,54.42,54.42,54.28,54.34,44300.0,37.5353,37.5353,37.4388,37.4802,44300.0
2007-04-16 09:55:00,54.33,54.35,54.22,54.22,30200.0,37.4733,37.4871,37.3974,37.3974,30200.0
2007-04-16 10:00:00,54.22,54.22,54.11,54.13,38400.0,37.3974,37.3974,37.3215,37.3353,38400.0
2007-04-16 10:05:00,54.14,54.15,54.09,54.11,34000.0,37.3422,37.3491,37.3077,37.3215,34000.0
2007-04-16 10:10:00,54.1,54.12,54.05,54.05,22500.0,37.3146,37.3284,37.2801,37.2801,22500.0
2007-04-16 10:15:00,54.06,54.1,54.01,54.01,20700.0,37.287,37.3146,37.2526,37.2526,20700.0
2007-04-16 10:20:00,54.02,54.04,54.0,54.04,21000.0,37.2595,37.2732,37.2457,37.2732,21000.0
2007-04-16 10:25:00,54.03,54.09,54.02,54.05,29200.0,37.2664,37.3077,37.2595,37.2801,29200.0
2007-04-16 10:30:00,54.06,54.24,54.06,54.23,45400.0,37.287,37.4112,37.287,37.4043,45400.0
2007-04-16 10:35:00,54.24,54.36,54.24,54.29,55900.0,37.4112,37.494,37.4112,37.4457,55900.0
2007-04-16 10:40:00,54.28,54.32,54.28,54.32,21900.0,37.4388,37.4664,37.4388,37.4664,21900.0
2007-04-16 10:45:00,54.32,54.36,54.3,54.32,49700.0,37.4664,37.494,37.4526,37.4664,49700.0
2007-04-16 10:50:00,54.32,54.33,54.24,54.28,41300.0,37.4664,37.4733,37.4112,37.4388,41300.0
2007-04-16 10:55:00,54.27,54.3,54.25,54.29,43100.0,37.4319,37.4526,37.4181,37.4457,43100.0
2007-04-16 11:00:00,54.3,54.42,54.3,54.39,38200.0,37.4526,37.5353,37.4526,37.5147,38200.0
2007-04-16 11:05:00,54.38,54.41,54.34,54.37,37400.0,37.5078,37.5284,37.4802,37.5009,37400.0
2007-04-16 11:10:00,54.37,54.43,54.36,54.42,20800.0,37.5009,37.5422,37.494,37.5353,20800.0
2007-04-16 11:15:00,54.42,54.43,54.32,54.33,38600.0,37.5353,37.5422,37.4664,37.4733,38600.0
2007-04-16 11:20:00,54.32,54.33,54.22,54.23,21600.0,37.4664,37.4733,37.3974,37.4043,21600.0
2007-04-16 11:25:00,54.23,54.24,54.19,54.22,46900.0,37.4043,37.4112,37.3767,37.3974,46900.0
2007-04-16 11:30:00,54.23,54.38,54.21,54.35,58500.0,37.4043,37.5078,37.3905,37.4871,58500.0
2007-04-16 11:35:00,54.36,54.4,54.34,54.35,27300.0,37.494,37.5216,37.4802,37.4871,27300.0
2007-04-16 11:40:00,54.36,54.36,54.26,54.3,28900.0,37.494,37.494,37.425,37.4526,28900.0
2007-04-16 11:45:00,54.3,54.38,54.29,54.38,34400.0,37.4526,37.5078,37.4457,37.5078,34400.0
2007-04-16 11:50:00,54.39,54.39,54.23,54.23,47400.0,37.5147,37.5147,37.4043,37.4043,47400.0
2007-04-16 11:55:00,54.22,54.3,54.19,54.28,56300.0,37.3974,37.4526,37.3767,37.4388,56300.0
2007-04-16 12:00:00,54.29,54.3,54.27,54.27,2900.0,37.4457,37.4526,37.4319,37.4319,2900.0
2007-04-16 12:05:00,54.28,54.3,54.26,54.28,5500.0,37.4388,37.4526,37.425,37.4388,5500.0
2007-04-16 12:10:00,54.28,54.28,54.25,54.25,6000.0,37.4388,37.4388,37.4181,37.4181,6000.0
2007-04-16 12:15:00,54.25,54.25,54.22,54.22,4000.0,37.4181,37.4181,37.3974,37.3974,4000.0
2007-04-16 12:20:00,54.22,54.24,54.21,54.21,5000.0,37.3974,37.4112,37.3905,37.3905,5000.0
2007-04-16 12:25:00,54.21,54.22,54.18,54.19,10200.0,37.3905,37.3974,37.3698,37.3767,10200.0
2007-04-16 12:30:00,54.19,54.19,54.15,54.15,18900.0,37.3767,37.3767,37.3491,37.3491,18900.0
2007-04-16 12:35:00,54.15,54.16,54.13,54.14,10300.0,37.3491,37.356,37.3353,37.3422,10300.0
2007-04-16 12:40:00,54.13,54.14,54.13,54.13,17100.0,37.3353,37.3422,37.3353,37.3353,17100.0
2007-04-16 12:45:00,54.12,54.13,54.1,54.11,11500.0,37.3284,37.3353,37.3146,37.3215,11500.0
2007-04-16 12:50:00,54.11,54.11,54.09,54.1,8900.0,37.3215,37.3215,37.3077,37.3146,8900.0
2007-04-16 12:55:00,54.1,54.13,54.09,54.13,6300.0,37.3146,37.3353,37.3077,37.3353,6300.0
2007-04-16 13:00:00,54.12,54.13,54.12,54.12,10600.0,37.3284,37.3353,37.3284,37.3284,10600.0
2007-04-16 13:05:00,54.12,54.13,54.12,54.13,8700.0,37.3284,37.3353,37.3284,37.3353,8700.0
2007-04-16 13:10:00,54.12,54.14,54.12,54.13,16600.0,37.3284,37.3422,37.3284,37.3353,16600.0
2007-04-16 13:15:00,54.14,54.2,54.14,54.2,6900.0,37.3422,37.3836,37.3422,37.3836,6900.0
2007-04-16 13:20:00,54.2,54.2,54.17,54.18,20300.0,37.3836,37.3836,37.3629,37.3698,20300.0
2007-04-16 13:25:00,54.18,54.21,54.18,54.2,6900.0,37.3698,37.3905,37.3698,37.3836,6900.0
2007-04-16 13:30:00,54.2,54.26,54.2,54.25,18900.0,37.3836,37.425,37.3836,37.4181,18900.0
2007-04-16 13:35:00,54.26,54.26,54.21,54.22,14200.0,37.425,37.425,37.3905,37.3974,14200.0
2007-04-16 13:40:00,54.22,54.22,54.2,54.2,10300.0,37.3974,37.3974,37.3836,37.3836,10300.0
2007-04-16 13:45:00,54.2,54.23,54.2,54.22,17200.0,37.3836,37.4043,37.3836,37.3974,17200.0
2007-04-16 13:50:00,54.22,54.24,54.21,54.21,20000.0,37.3974,37.4112,37.3905,37.3905,20000.0
2007-04-16 13:55:00,54.21,54.25,54.2,54.22,25100.0,37.3905,37.4181,37.3836,37.3974,25100.0
2007-04-16 14:00:00,54.23,54.23,54.2,54.2,14800.0,37.4043,37.4043,37.3836,37.3836,14800.0
2007-04-16 14:05:00,54.21,54.23,54.2,54.23,12100.0,37.3905,37.4043,37.3836,37.4043,12100.0
2007-04-16 14:10:00,54.22,54.22,54.2,54.21,6400.0,37.3974,37.3974,37.3836,37.3905,6400.0
2007-04-16 14:15:00,54.2,54.24,54.2,54.22,37300.0,37.3836,37.4112,37.3836,37.3974,37300.0
2007-04-16 14:20:00,54.22,54.23,54.21,54.21,24700.0,37.3974,37.4043,37.3905,37.3905,24700.0
2007-04-16 14:25:00,54.21,54.22,54.2,54.22,8900.0,37.3905,37.3974,37.3836,37.3974,8900.0
2007-04-16 14:30:00,54.21,54.24,54.2,54.22,24500.0,37.3905,37.4112,37.3836,37.3974,24500.0
2007-04-16 14:35:00,54.22,54.28,54.22,54.27,37100.0,37.3974,37.4388,37.3974,37.4319,37100.0
2007-04-16 14:40:00,54.25,54.26,54.24,54.25,17600.0,37.4181,37.425,37.4112,37.4181,17600.0
2007-04-16 14:45:00,54.25,54.27,54.24,54.26,16400.0,37.4181,37.4319,37.4112,37.425,16400.0
2007-04-16 14:50:00,54.27,54.28,54.25,54.25,27800.0,37.4319,37.4388,37.4181,37.4181,27800.0
2007-04-16 14:55:00,54.25,54.27,54.23,54.27,17900.0,37.4181,37.4319,37.4043,37.4319,17900.0
2007-04-16 15:00:00,54.26,54.3,54.26,54.27,23000.0,37.425,37.4526,37.425,37.4319,23000.0
2007-04-16 15:05:00,54.27,54.27,54.24,54.26,23000.0,37.4319,37.4319,37.4112,37.425,23000.0
2007-04-16 15:10:00,54.25,54.27,54.25,54.26,23300.0,37.4181,37.4319,37.4181,37.425,23300.0
2007-04-16 15:15:00,54.26,54.27,54.24,54.26,36100.0,37.425,37.4319,37.4112,37.425,36100.0
2007-04-16 15:20:00,54.27,54.29,54.26,54.28,33500.0,37.4319,37.4457,37.425,37.4388,33500.0
2007-04-16 15:25:00,54.29,54.35,54.28,54.3,53500.0,37.4457,37.4871,37.4388,37.4526,53500.0
2007-04-16 15:30:00,54.29,54.34,54.29,54.33,19400.0,37.4457,37.4802,37.4457,37.4733,19400.0
2007-04-16 15:35:00,54.34,54.41,54.32,54.4,95900.0,37.4802,37.5284,37.4664,37.5216,95900.0
2007-04-16 15:40:00,54.39,54.46,54.38,54.38,31600.0,37.5147,37.5629,37.5078,37.5078,31600.0
2007-04-16 15:45:00,54.38,54.4,54.33,54.39,33100.0,37.5078,37.5216,37.4733,37.5147,33100.0
2007-04-16 15:50:00,54.4,54.45,54.39,54.43,70200.0,37.5216,37.556,37.5147,37.5422,70200.0
2007-04-16 15:55:00,54.43,54.45,54.29,54.38,309200.0,37.5422,37.556,37.4457,37.5078,309200.0
2007-04-17 09:30:00,55.45,55.98,55.4,55.96,267400.0,38.2458,38.6113,38.2113,38.5975,267400.0
2007-04-17 09:35:00,55.97,55.99,55.63,55.69,134100.0,38.6044,38.6182,38.3699,38.4113,134100.0
2007-04-17 09:40:00,55.69,55.71,55.25,55.26,190600.0,38.4113,38.4251,38.1078,38.1147,190600.0
2007-04-17 09:45:00,55.26,55.38,55.24,55.29,261900.0,38.1147,38.1975,38.1009,38.1354,261900.0
2007-04-17 09:50:00,55.29,55.5,55.28,55.48,90400.0,38.1354,38.2803,38.1285,38.2665,90400.0
2007-04-17 09:55:00,55.48,55.73,55.45,55.67,116700.0,38.2665,38.4389,38.2458,38.3975,116700.0
2007-04-17 10:00:00,55.68,55.79,55.67,55.78,78900.0,38.4044,38.4803,38.3975,38.4734,78900.0
2007-04-17 10:05:00,55.77,55.83,55.76,55.79,132100.0,38.4665,38.5079,38.4596,38.4803,132100.0
2007-04-17 10:10:00,55.79,55.83,55.75,55.8,133300.0,38.4803,38.5079,38.4527,38.4872,133300.0
2007-04-17 10:15:00,55.8,55.92,55.76,55.9,245700.0,38.4872,38.5699,38.4596,38.5562,245700.0
2007-04-17 10:20:00,55.89,56.03,55.87,55.98,173300.0,38.5493,38.6458,38.5355,38.6113,173300.0
2007-04-17 10:25:00,55.98,56.01,55.76,55.78,118900.0,38.6113,38.632,38.4596,38.4734,118900.0
2007-04-17 10:30:00,55.78,55.8,55.51,55.59,105300.0,38.4734,38.4872,38.2872,38.3423,105300.0
2007-04-17 10:35:00,55.59,55.61,55.47,55.48,93100.0,38.3423,38.3561,38.2596,38.2665,93100.0
2007-04-17 10:40:00,55.48,55.58,55.45,55.52,58000.0,38.2665,38.3354,38.2458,38.2941,58000.0
2007-04-17 10:45:00,55.53,55.55,55.45,55.5,63600.0,38.301,38.3147,38.2458,38.2803,63600.0
2007-04-17 10:50:00,55.49,55.52,55.43,55.5,49600.0,38.2734,38.2941,38.232,38.2803,49600.0
2007-04-17 10:55:00,55.51,55.58,55.49,55.51,66300.0,38.2872,38.3354,38.2734,38.2872,66300.0
2007-04-17 11:00:00,55.5,55.53,55.48,55.53,45600.0,38.2803,38.301,38.2665,38.301,45600.0
2007-04-17 11:05:00,55.53,55.54,55.48,55.49,47900.0,38.301,38.3078,38.2665,38.2734,47900.0
2007-04-17 11:10:00,55.48,55.5,55.35,55.5,89900.0,38.2665,38.2803,38.1768,38.2803,89900.0
2007-04-17 11:15:00,55.49,55.63,55.46,55.6,82200.0,38.2734,38.3699,38.2527,38.3492,82200.0
2007-04-17 11:20:00,55.6,55.62,55.54,55.6,60500.0,38.3492,38.363,38.3078,38.3492,60500.0
2007-04-17 11:25:00,55.62,55.64,55.61,55.63,31000.0,38.363,38.3768,38.3561,38.3699,31000.0
2007-04-17 11:30:00,55.63,55.63,55.46,55.46,38800.0,38.3699,38.3699,38.2527,38.2527,38800.0
2007-04-17 11:35:00,55.45,55.55,55.45,55.51,42000.0,38.2458,38.3147,38.2458,38.2872,42000.0
2007-04-17 11:40:00,55.52,55.55,55.48,55.54,77100.0,38.2941,38.3147,38.2665,38.3078,77100.0
2007-04-17 11:45:00,55.54,55.55,55.5,55.51,30800.0,38.3078,38.3147,38.2803,38.2872,30800.0
2007-04-17 11:50:00,55.5,55.57,55.5,55.56,22600.0,38.2803,38.3285,38.2803,38.3216,22600.0
2007-04-17 11:55:00,55.56,55.64,55.55,55.64,29800.0,38.3216,38.3768,38.3147,38.3768,29800.0
2007-04-17 12:00:00,55.63,55.65,55.54,55.55,61900.0,38.3699,38.3837,38.3078,38.3147,61900.0
2007-04-17 12:05:00,55.55,55.55,55.5,55.51,22200.0,38.3147,38.3147,38.2803,38.2872,22200.0
2007-04-17 12:10:00,55.5,55.5,55.48,55.49,34900.0,38.2803,38.2803,38.2665,38.2734,34900.0
2007-04-17 12:15:00,55.48,55.54,55.48,55.53,18200.0,38.2665,38.3078,38.2665,38.301,18200.0
2007-04-17 12:20:00,55.53,55.55,55.49,55.49,27900.0,38.301,38.3147,38.2734,38.2734,27900.0
2007-04-17 12:25:00,55.49,55.49,55.41,55.41,50800.0,38.2734,38.2734,38.2182,38.2182,50800.0
2007-04-17 12:30:00,55.41,55.45,55.41,55.43,16500.0,38.2182,38.2458,38.2182,38.232,16500.0
2007-04-17 12:35:00,55.43,55.46,55.43,55.45,28500.0,38.232,38.2527,38.232,38.2458,28500.0
2007-04-17 12:40:00,55.45,55.46,55.36,55.37,43200.0,38.2458,38.2527,38.1837,38.1906,43200.0
2007-04-17 12:45:00,55.36,55.36,55.28,55.28,40500.0,38.1837,38.1837,38.1285,38.1285,40500.0
2007-04-17 12:50:00,55.28,55.28,55.23,55.25,42400.0,38.1285,38.1285,38.094,38.1078,42400.0
2007-04-17 12:55:00,55.25,55.25,55.22,55.23,16400.0,38.1078,38.1078,38.0871,38.094,16400.0
2007-04-17 13:00:00,55.23,55.26,55.21,55.26,26400.0,38.094,38.1147,38.0802,38.1147,26400.0
2007-04-17 13:05:00,55.26,55.29,55.25,55.26,22200.0,38.1147,38.1354,38.1078,38.1147,22200.0
2007-04-17 13:10:00,55.25,55.25,55.17,55.2,46400.0,38.1078,38.1078,38.0526,38.0733,46400.0
2007-04-17 13:15:00,55.2,55.31,55.2,55.31,21500.0,38.0733,38.1492,38.0733,38.1492,21500.0
2007-04-17 13:20:00,55.31,55.32,55.23,55.23,39000.0,38.1492,38.1561,38.094,38.094,39000.0
2007-04-17 13:25:00,55.23,55.28,55.22,55.26,24200.0,38.094,38.1285,38.0871,38.1147,24200.0
2007-04-17 13:30:00,55.26,55.3,55.26,55.29,19500.0,38.1147,38.1423,38.1147,38.1354,19500.0
2007-04-17 13:35:00,55.29,55.38,55.29,55.35,32300.0,38.1354,38.1975,38.1354,38.1768,32300.0
2007-04-17 13:40:00,55.35,55.41,55.35,55.4,16500.0,38.1768,38.2182,38.1768,38.2113,16500.0
2007-04-17 13:45:00,55.4,55.45,55.39,55.44,23200.0,38.2113,38.2458,38.2044,38.2389,23200.0
2007-04-17 13:50:00,55.44,55.48,55.44,55.47,24000.0,38.2389,38.2665,38.2389,38.2596,24000.0
2007-04-17 13:55:00,55.48,55.48,55.39,55.39,38800.0,38.2665,38.2665,38.2044,38.2044,38800.0
2007-04-17 14:00:00,55.39,55.43,55.38,55.39,27400.0,38.2044,38.232,38.1975,38.2044,27400.0
2007-04-17 14:05:00,55.4,55.44,55.36,55.42,60100.0,38.2113,38.2389,38.1837,38.2251,60100.0
2007-04-17 14:10:00,55.41,55.49,55.4,55.49,35300.0,38.2182,38.2734,38.2113,38.2734,35300.0
2007-04-17 14:15:00,55.48,55.5,55.45,55.46,32800.0,38.2665,38.2803,38.2458,38.2527,32800.0
2007-04-17 14:20:00,55.47,55.54,55.45,55.54,46700.0,38.2596,38.3078,38.2458,38.3078,46700.0
2007-04-17 14:25:00,55.53,55.6,55.53,55.6,29900.0,38.301,38.3492,38.301,38.3492,29900.0
2007-04-17 14:30:00,55.6,55.64,55.58,55.61,64600.0,38.3492,38.3768,38.3354,38.3561,64600.0
2007-04-17 14:35:00,55.61,55.63,55.59,55.6,43600.0,38.3561,38.3699,38.3423,38.3492,43600.0
2007-04-17 14:40:00,55.59,55.68,55.57,55.64,96300.0,38.3423,38.4044,38.3285,38.3768,96300.0
2007-04-17 14:45:00,55.63,55.69,55.63,55.68,63800.0,38.3699,38.4113,38.3699,38.4044,63800.0
2007-04-17 14:50:00,55.67,55.72,55.67,55.71,61000.0,38.3975,38.432,38.3975,38.4251,61000.0
2007-04-17 14:55:00,55.7,55.72,55.66,55.68,36900.0,38.4182,38.432,38.3906,38.4044,36900.0
2007-04-17 15:00:00,55.68,55.7,55.66,55.68,36000.0,38.4044,38.4182,38.3906,38.4044,36000.0
2007-04-17 15:05:00,55.68,55.68,55.61,55.64,27900.0,38.4044,38.4044,38.3561,38.3768,27900.0
2007-04-17 15:10:00,55.64,55.64,55.56,55.6,53900.0,38.3768,38.3768,38.3216,38.3492,53900.0
2007-04-17 15:15:00,55.6,55.68,55.58,55.67,67000.0,38.3492,38.4044,38.3354,38.3975,67000.0
2007-04-17 15:20:00,55.66,55.76,55.66,55.69,54300.0,38.3906,38.4596,38.3906,38.4113,54300.0
2007-04-17 15:25:00,55.69,55.71,55.61,55.65,34100.0,38.4113,38.4251,38.3561,38.3837,34100.0
2007-04-17 15:30:00,55.66,55.71,55.66,55.7,42200.0,38.3906,38.4251,38.3906,38.4182,42200.0
2007-04-17 15:35:00,55.7,55.75,55.69,55.71,218000.0,38.4182,38.4527,38.4113,38.4251,218000.0
2007-04-17 15:40:00,55.71,55.75,55.67,55.7,201300.0,38.4251,38.4527,38.3975,38.4182,201300.0
2007-04-17 15:45:00,55.7,55.71,55.62,55.63,60100.0,38.4182,38.4251,38.363,38.3699,60100.0
2007-04-17 15:50:00,55.62,55.69,55.55,55.57,96500.0,38.363,38.4113,38.3147,38.3285,96500.0
2007-04-17 15:55:00,55.57,55.6,55.54,55.59,143600.0,38.3285,38.3492,38.3078,38.3423,143600.0
2007-04-18 09:30:00,55.25,55.44,55.25,55.44,349500.0,38.1078,38.2389,38.1078,38.2389,349500.0
2007-04-18 09:35:00,55.44,55.45,55.25,55.39,63100.0,38.2389,38.2458,38.1078,38.2044,63100.0
2007-04-18 09:40:00,55.39,55.49,55.39,55.45,59400.0,38.2044,38.2734,38.2044,38.2458,59400.0
2007-04-18 09:45:00,55.46,55.67,55.46,55.66,65800.0,38.2527,38.3975,38.2527,38.3906,65800.0
2007-04-18 09:50:00,55.66,55.7,55.64,55.66,60500.0,38.3906,38.4182,38.3768,38.3906,60500.0
2007-04-18 09:55:00,55.67,55.69,55.66,55.68,27800.0,38.3975,38.4113,38.3906,38.4044,27800.0
2007-04-18 10:00:00,55.67,55.68,55.6,55.61,48200.0,38.3975,38.4044,38.3492,38.3561,48200.0
2007-04-18 10:05:00,55.61,55.64,55.5,55.53,88700.0,38.3561,38.3768,38.2803,38.301,88700.0
2007-04-18 10:10:00,55.52,55.53,55.46,55.47,32600.0,38.2941,38.301,38.2527,38.2596,32600.0
2007-04-18 10:15:00,55.47,55.51,55.46,55.48,53100.0,38.2596,38.2872,38.2527,38.2665,53100.0
2007-04-18 10:20:00,55.48,55.51,55.47,55.48,88600.0,38.2665,38.2872,38.2596,38.2665,88600.0
2007-04-18 10:25:00,55.48,55.48,55.34,55.34,43900.0,38.2665,38.2665,38.1699,38.1699,43900.0
2007-04-18 10:30:00,55.34,55.4,55.29,55.35,99900.0,38.1699,38.2113,38.1354,38.1768,99900.0
2007-04-18 10:35:00,55.34,55.35,55.29,55.33,54100.0,38.1699,38.1768,38.1354,38.163,54100.0
2007-04-18 10:40:00,55.32,55.43,55.3,55.36,104300.0,38.1561,38.232,38.1423,38.1837,104300.0
2007-04-18 10:45:00,55.36,55.38,55.3,55.34,12900.0,38.1837,38.1975,38.1423,38.1699,12900.0
2007-04-18 10:50:00,55.33,55.34,55.26,55.27,44200.0,38.163,38.1699,38.1147,38.1216,44200.0
2007-04-18 10:55:00,55.29,55.34,55.27,55.3,27100.0,38.1354,38.1699,38.1216,38.1423,27100.0
2007-04-18 11:00:00,55.28,55.34,55.27,55.28,18500.0,38.1285,38.1699,38.1216,38.1285,18500.0
2007-04-18 11:05:00,55.28,55.34,55.28,55.33,40200.0,38.1285,38.1699,38.1285,38.163,40200.0
2007-04-18 11:10:00,55.33,55.33,55.31,55.32,23000.0,38.163,38.163,38.1492,38.1561,23000.0
2007-04-18 11:15:00,55.33,55.34,55.29,55.29,36000.0,38.163,38.1699,38.1354,38.1354,36000.0
2007-04-18 11:20:00,55.29,55.29,55.26,55.26,29600.0,38.1354,38.1354,38.1147,38.1147,29600.0
2007-04-18 11:25:00,55.25,55.34,55.15,55.18,58600.0,38.1078,38.1699,38.0389,38.0595,58600.0
2007-04-18 11:30:00,55.19,55.22,55.16,55.21,39500.0,38.0664,38.0871,38.0458,38.0802,39500.0
2007-04-18 11:35:00,55.2,55.23,55.2,55.22,34100.0,38.0733,38.094,38.0733,38.0871,34100.0
2007-04-18 11:40:00,55.21,55.22,55.16,55.18,22300.0,38.0802,38.0871,38.0458,38.0595,22300.0
2007-04-18 11:45:00,55.17,55.19,55.15,55.17,27500.0,38.0526,38.0664,38.0389,38.0526,27500.0
2007-04-18 11:50:00,55.19,55.19,55.14,55.16,27400.0,38.0664,38.0664,38.032,38.0458,27400.0
2007-04-18 11:55:00,55.15,55.16,55.08,55.09,33100.0,38.0389,38.0458,37.9906,37.9975,33100.0
2007-04-18 12:00:00,55.09,55.1,55.02,55.02,36700.0,37.9975,38.0044,37.9492,37.9492,36700.0
2007-04-18 12:05:00,55.03,55.05,55.0,55.01,57300.0,37.9561,37.9699,37.9354,37.9423,57300.0
2007-04-18 12:10:00,55.01,55.02,54.99,55.0,29800.0,37.9423,37.9492,37.9285,37.9354,29800.0
2007-04-18 12:15:00,55.01,55.1,54.99,54.99,48800.0,37.9423,38.0044,37.9285,37.9285,48800.0
2007-04-18 12:20:00,54.99,55.03,54.97,54.99,29100.0,37.9285,37.9561,37.9147,37.9285,29100.0
2007-04-18 12:25:00,54.99,55.02,54.97,55.01,61000.0,37.9285,37.9492,37.9147,37.9423,61000.0
2007-04-18 12:30:00,55.01,55.02,54.92,54.92,63700.0,37.9423,37.9492,37.8802,37.8802,63700.0
2007-04-18 12:35:00,54.92,54.96,54.87,54.87,31100.0,37.8802,37.9078,37.8457,37.8457,31100.0
2007-04-18 12:40:00,54.87,54.88,54.81,54.82,37800.0,37.8457,37.8526,37.8043,37.8112,37800.0
2007-04-18 12:45:00,54.83,54.86,54.8,54.84,24800.0,37.8181,37.8388,37.7974,37.825,24800.0
2007-04-18 12:50:00,54.85,54.91,54.84,54.89,26400.0,37.8319,37.8733,37.825,37.8595,26400.0
2007-04-18 12:55:00,54.89,54.92,54.89,54.91,25000.0,37.8595,37.8802,37.8595,37.8733,25000.0
2007-04-18 13:00:00,54.91,54.98,54.89,54.97,46300.0,37.8733,37.9216,37.8595,37.9147,46300.0
2007-04-18 13:05:00,54.96,54.99,54.96,54.99,25100.0,37.9078,37.9285,37.9078,37.9285,25100.0
2007-04-18 13:10:00,54.99,55.03,54.89,55.0,21200.0,37.9285,37.9561,37.8595,37.9354,21200.0
2007-04-18 13:15:00,55.0,55.05,55.0,55.04,18500.0,37.9354,37.9699,37.9354,37.963,18500.0
2007-04-18 13:20:00,55.04,55.08,55.04,55.06,22800.0,37.963,37.9906,37.963,37.9768,22800.0
2007-04-18 13:25:00,55.06,55.11,55.06,55.09,38100.0,37.9768,38.0113,37.9768,37.9975,38100.0
2007-04-18 13:30:00,55.09,55.09,55.01,55.01,17800.0,37.9975,37.9975,37.9423,37.9423,17800.0
2007-04-18 13:35:00,55.01,55.03,54.99,55.02,23600.0,37.9423,37.9561,37.9285,37.9492,23600.0
2007-04-18 13:40:00,55.01,55.09,55.0,55.08,37100.0,37.9423,37.9975,37.9354,37.9906,37100.0
2007-04-18 13:45:00,55.08,55.09,55.01,55.05,18800.0,37.9906,37.9975,37.9423,37.9699,18800.0
2007-04-18 13:50:00,55.07,55.07,55.03,55.03,16000.0,37.9837,37.9837,37.9561,37.9561,16000.0
2007-04-18 13:55:00,55.03,55.08,55.01,55.08,15500.0,37.9561,37.9906,37.9423,37.9906,15500.0
2007-04-18 14:00:00,55.09,55.17,55.08,55.16,29100.0,37.9975,38.0526,37.9906,38.0458,29100.0
2007-04-18 14:05:00,55.16,55.18,55.07,55.07,20600.0,38.0458,38.0595,37.9837,37.9837,20600.0
2007-04-18 14:10:00,55.07,55.08,55.05,55.06,12000.0,37.9837,37.9906,37.9699,37.9768,12000.0
2007-04-18 14:15:00,55.06,55.09,55.06,55.07,13900.0,37.9768,37.9975,37.9768,37.9837,13900.0
2007-04-18 14:20:00,55.08,55.12,55.06,55.07,17300.0,37.9906,38.0182,37.9768,37.9837,17300.0
2007-04-18 14:25:00,55.07,55.13,55.06,55.1,16300.0,37.9837,38.0251,37.9768,38.0044,16300.0
2007-04-18 14:30:00,55.1,55.11,55.06,55.07,19600.0,38.0044,38.0113,37.9768,37.9837,19600.0
2007-04-18 14:35:00,55.07,55.08,55.05,55.08,15000.0,37.9837,37.9906,37.9699,37.9906,15000.0
2007-04-18 14:40:00,55.07,55.11,55.06,55.1,13500.0,37.9837,38.0113,37.9768,38.0044,13500.0
2007-04-18 14:45:00,55.1,55.11,55.09,55.11,24700.0,38.0044,38.0113,37.9975,38.0113,24700.0
2007-04-18 14:50:00,55.1,55.11,55.06,55.09,18900.0,38.0044,38.0113,37.9768,37.9975,18900.0
2007-04-18 14:55:00,55.09,55.12,55.09,55.11,13900.0,37.9975,38.0182,37.9975,38.0113,13900.0
2007-04-18 15:00:00,55.12,55.12,55.08,55.08,19500.0,38.0182,38.0182,37.9906,37.9906,19500.0
2007-04-18 15:05:00,55.08,55.1,55.06,55.09,22400.0,37.9906,38.0044,37.9768,37.9975,22400.0
2007-04-18 15:10:00,55.09,55.15,55.09,55.14,25400.0,37.9975,38.0389,37.9975,38.032,25400.0
2007-04-18 15:15:00,55.14,55.17,55.12,55.17,28700.0,38.032,38.0526,38.0182,38.0526,28700.0
2007-04-18 15:20:00,55.17,55.19,55.14,55.16,31600.0,38.0526,38.0664,38.032,38.0458,31600.0
2007-04-18 15:25:00,55.17,55.3,55.16,55.27,46700.0,38.0526,38.1423,38.0458,38.1216,46700.0
2007-04-18 15:30:00,55.27,55.28,55.12,55.13,31700.0,38.1216,38.1285,38.0182,38.0251,31700.0
2007-04-18 15:35:00,55.12,55.14,55.11,55.12,24600.0,38.0182,38.032,38.0113,38.0182,24600.0
2007-04-18 15:40:00,55.11,55.13,55.08,55.09,28900.0,38.0113,38.0251,37.9906,37.9975,28900.0
2007-04-18 15:45:00,55.09,55.6,55.06,55.09,56000.0,37.9975,38.3492,37.9768,37.9975,56000.0
2007-04-18 15:50:00,55.1,55.11,55.05,55.09,43200.0,38.0044,38.0113,37.9699,37.9975,43200.0
2007-04-18 15:55:00,55.08,55.09,54.97,54.99,70700.0,37.9906,37.9975,37.9147,37.9285,70700.0
2007-04-19 09:30:00,54.74,54.92,54.71,54.91,75300.0,37.7561,37.8802,37.7354,37.8733,75300.0
2007-04-19 09:35:00,54.92,54.97,54.8,54.89,36300.0,37.8802,37.9147,37.7974,37.8595,36300.0
2007-04-19 09:40:00,54.89,54.9,54.8,54.86,30200.0,37.8595,37.8664,37.7974,37.8388,30200.0
2007-04-19 09:45:00,54.88,54.97,54.8,54.94,18600.0,37.8526,37.9147,37.7974,37.894,18600.0
2007-04-19 09:50:00,54.95,55.25,54.95,55.15,72400.0,37.9009,38.1078,37.9009,38.0389,72400.0
2007-04-19 09:55:00,55.15,55.15,54.96,55.01,33700.0,38.0389,38.0389,37.9078,37.9423,33700.0
2007-04-19 10:00:00,55.01,55.14,54.93,55.11,22800.0,37.9423,38.032,37.8871,38.0113,22800.0
2007-04-19 10:05:00,55.11,55.11,54.98,54.99,26500.0,38.0113,38.0113,37.9216,37.9285,26500.0
2007-04-19 10:10:00,54.99,55.01,54.92,54.94,222000.0,37.9285,37.9423,37.8802,37.894,222000.0
2007-04-19 10:15:00,54.95,55.04,54.95,55.03,31300.0,37.9009,37.963,37.9009,37.9561,31300.0
2007-04-19 10:20:00,55.04,55.1,55.03,55.09,26400.0,37.963,38.0044,37.9561,37.9975,26400.0
2007-04-19 10:25:00,55.09,55.12,55.05,55.05,14100.0,37.9975,38.0182,37.9699,37.9699,14100.0
2007-04-19 10:30:00,55.05,55.06,54.96,55.01,27800.0,37.9699,37.9768,37.9078,37.9423,27800.0
2007-04-19 10:35:00,55.0,55.01,54.94,54.95,27100.0,37.9354,37.9423,37.894,37.9009,27100.0
2007-04-19 10:40:00,54.95,54.95,54.88,54.9,38800.0,37.9009,37.9009,37.8526,37.8664,38800.0
2007-04-19 10:45:00,54.91,54.93,54.88,54.88,24400.0,37.8733,37.8871,37.8526,37.8526,24400.0
2007-04-19 10:50:00,54.89,54.89,54.83,54.85,21500.0,37.8595,37.8595,37.8181,37.8319,21500.0
2007-04-19 10:55:00,54.84,54.9,54.83,54.89,20900.0,37.825,37.8664,37.8181,37.8595,20900.0
2007-04-19 11:00:00,54.89,54.91,54.89,54.91,26400.0,37.8595,37.8733,37.8595,37.8733,26400.0
2007-04-19 11:05:00,54.91,54.93,54.9,54.9,32800.0,37.8733,37.8871,37.8664,37.8664,32800.0
2007-04-19 11:10:00,54.9,54.98,54.9,54.97,23500.0,37.8664,37.9216,37.8664,37.9147,23500.0
2007-04-19 11:15:00,54.97,55.04,54.96,55.0,63500.0,37.9147,37.963,37.9078,37.9354,63500.0
2007-04-19 11:20:00,55.0,55.0,54.98,54.99,30000.0,37.9354,37.9354,37.9216,37.9285,30000.0
2007-04-19 11:25:00,54.99,55.02,54.99,55.0,40000.0,37.9285,37.9492,37.9285,37.9354,40000.0
2007-04-19 11:30:00,54.99,55.01,54.98,54.99,34900.0,37.9285,37.9423,37.9216,37.9285,34900.0
2007-04-19 11:35:00,54.99,55.05,54.99,55.05,42100.0,37.9285,37.9699,37.9285,37.9699,42100.0
2007-04-19 11:40:00,55.04,55.06,55.02,55.05,29600.0,37.963,37.9768,37.9492,37.9699,29600.0
2007-04-19 11:45:00,55.05,55.07,55.04,55.06,19700.0,37.9699,37.9837,37.963,37.9768,19700.0
2007-04-19 11:50:00,55.05,55.14,55.04,55.13,34900.0,37.9699,38.032,37.963,38.0251,34900.0
2007-04-19 11:55:00,54.99,55.18,54.96,55.17,64500.0,37.9285,38.0595,37.9078,38.0526,64500.0
2007-04-19 12:00:00,55.16,55.17,55.06,55.07,24200.0,38.0458,38.0526,37.9768,37.9837,24200.0
2007-04-19 12:05:00,55.06,55.08,55.05,55.05,11900.0,37.9768,37.9906,37.9699,37.9699,11900.0
2007-04-19 12:10:00,55.05,55.11,55.05,55.11,23000.0,37.9699,38.0113,37.9699,38.0113,23000.0
2007-04-19 12:15:00,55.11,55.14,55.08,55.14,41700.0,38.0113,38.032,37.9906,38.032,41700.0
2007-04-19 12:20:00,55.14,55.14,55.09,55.11,16700.0,38.032,38.032,37.9975,38.0113,16700.0
2007-04-19 12:25:00,55.1,55.11,55.07,55.1,18200.0,38.0044,38.0113,37.9837,38.0044,18200.0
2007-04-19 12:30:00,55.1,55.1,55.05,55.06,23100.0,38.0044,38.0044,37.9699,37.9768,23100.0
2007-04-19 12:35:00,55.06,55.07,55.05,55.06,11500.0,37.9768,37.9837,37.9699,37.9768,11500.0
2007-04-19 12:40:00,55.06,55.13,55.06,55.13,17800.0,37.9768,38.0251,37.9768,38.0251,17800.0
2007-04-19 12:45:00,55.13,55.15,55.12,55.15,11200.0,38.0251,38.0389,38.0182,38.0389,11200.0
2007-04-19 12:50:00,55.15,55.15,55.13,55.14,23200.0,38.0389,38.0389,38.0251,38.032,23200.0
2007-04-19 12:55:00,55.14,55.14,55.08,55.14,45300.0,38.032,38.032,37.9906,38.032,45300.0
2007-04-19 13:00:00,55.13,55.2,55.13,55.2,38300.0,38.0251,38.0733,38.0251,38.0733,38300.0
2007-04-19 13:05:00,55.19,55.21,55.18,55.21,19700.0,38.0664,38.0802,38.0595,38.0802,19700.0
2007-04-19 13:10:00,55.21,55.23,55.13,55.13,26000.0,38.0802,38.094,38.0251,38.0251,26000.0
2007-04-19 13:15:00,55.13,55.15,55.12,55.13,20200.0,38.0251,38.0389,38.0182,38.0251,20200.0
2007-04-19 13:20:00,55.12,55.15,55.09,55.11,30700.0,38.0182,38.0389,37.9975,38.0113,30700.0
2007-04-19 13:25:00,55.12,55.14,55.09,55.14,19500.0,38.0182,38.032,37.9975,38.032,19500.0
2007-04-19 13:30:00,55.15,55.32,55.13,55.32,132400.0,38.0389,38.1561,38.0251,38.1561,132400.0
2007-04-19 13:35:00,55.31,55.43,55.3,55.39,84400.0,38.1492,38.232,38.1423,38.2044,84400.0
2007-04-19 13:40:00,55.4,55.4,55.31,55.34,31400.0,38.2113,38.2113,38.1492,38.1699,31400.0
2007-04-19 13:45:00,55.33,55.34,55.31,55.33,9800.0,38.163,38.1699,38.1492,38.163,9800.0
2007-04-19 13:50:00,55.33,55.37,55.32,55.35,25900.0,38.163,38.1906,38.1561,38.1768,25900.0
2007-04-19 13:55:00,55.35,55.36,55.31,55.31,13400.0,38.1768,38.1837,38.1492,38.1492,13400.0
2007-04-19 14:00:00,55.3,55.31,55.24,55.25,30400.0,38.1423,38.1492,38.1009,38.1078,30400.0
2007-04-19 14:05:00,55.24,55.25,55.17,55.19,18400.0,38.1009,38.1078,38.0526,38.0664,18400.0
2007-04-19 14:10:00,55.18,55.22,55.17,55.2,22300.0,38.0595,38.0871,38.0526,38.0733,22300.0
2007-04-19 14:15:00,55.19,55.22,55.18,55.22,31500.0,38.0664,38.0871,38.0595,38.0871,31500.0
2007-04-19 14:20:00,55.21,55.21,55.17,55.19,27700.0,38.0802,38.0802,38.0526,38.0664,27700.0
2007-04-19 14:25:00,55.2,55.24,55.19,55.24,14300.0,38.0733,38.1009,38.0664,38.1009,14300.0
2007-04-19 14:30:00,55.23,55.28,55.23,55.27,30700.0,38.094,38.1285,38.094,38.1216,30700.0
2007-04-19 14:35:00,55.27,55.28,55.27,55.27,12000.0,38.1216,38.1285,38.1216,38.1216,12000.0
2007-04-19 14:40:00,55.27,55.32,55.27,55.32,25000.0,38.1216,38.1561,38.1216,38.1561,25000.0
2007-04-19 14:45:00,55.31,55.34,55.29,55.34,56100.0,38.1492,38.1699,38.1354,38.1699,56100.0
2007-04-19 14:50:00,55.32,55.34,55.3,55.3,26100.0,38.1561,38.1699,38.1423,38.1423,26100.0
2007-04-19 14:55:00,55.3,55.32,55.28,55.28,28500.0,38.1423,38.1561,38.1285,38.1285,28500.0
2007-04-19 15:00:00,55.28,55.33,55.28,55.32,22800.0,38.1285,38.163,38.1285,38.1561,22800.0
2007-04-19 15:05:00,55.33,55.34,55.3,55.33,41400.0,38.163,38.1699,38.1423,38.163,41400.0
2007-04-19 15:10:00,55.33,55.34,55.31,55.31,37100.0,38.163,38.1699,38.1492,38.1492,37100.0
2007-04-19 15:15:00,55.31,55.32,55.31,55.32,26500.0,38.1492,38.1561,38.1492,38.1561,26500.0
2007-04-19 15:20:00,55.32,55.36,55.31,55.36,34800.0,38.1561,38.1837,38.1492,38.1837,34800.0
2007-04-19 15:25:00,55.35,55.37,55.33,55.37,31600.0,38.1768,38.1906,38.163,38.1906,31600.0
2007-04-19 15:30:00,55.37,55.37,55.23,55.24,61400.0,38.1906,38.1906,38.094,38.1009,61400.0
2007-04-19 15:35:00,55.23,55.25,55.15,55.22,123500.0,38.094,38.1078,38.0389,38.0871,123500.0
2007-04-19 15:40:00,55.21,55.29,55.21,55.28,44400.0,38.0802,38.1354,38.0802,38.1285,44400.0
2007-04-19 15:45:00,55.28,55.28,55.18,55.23,81400.0,38.1285,38.1285,38.0595,38.094,81400.0
2007-04-19 15:50:00,55.23,55.27,55.18,55.25,91500.0,38.094,38.1216,38.0595,38.1078,91500.0
2007-04-19 15:55:00,55.24,55.32,55.18,55.32,119600.0,38.1009,38.1561,38.0595,38.1561,119600.0
2007-04-20 09:30:00,55.8,55.98,55.62,55.98,1373700.0,38.4872,38.6113,38.363,38.6113,1373700.0
2007-04-20 09:35:00,55.99,56.07,55.81,55.91,159100.0,38.6182,38.6734,38.4941,38.5631,159100.0
2007-04-20 09:40:00,55.9,56.0,55.89,55.99,114000.0,38.5562,38.6251,38.5493,38.6182,114000.0
2007-04-20 09:45:00,55.98,55.99,55.88,55.92,95500.0,38.6113,38.6182,38.5424,38.5699,95500.0
2007-04-20 09:50:00,55.92,55.92,55.56,55.6,108600.0,38.5699,38.5699,38.3216,38.3492,108600.0
2007-04-20 09:55:00,55.59,55.6,55.52,55.55,63100.0,38.3423,38.3492,38.2941,38.3147,63100.0
2007-04-20 10:00:00,55.55,55.55,55.41,55.49,130300.0,38.3147,38.3147,38.2182,38.2734,130300.0
2007-04-20 10:05:00,55.5,55.53,55.31,55.35,57100.0,38.2803,38.301,38.1492,38.1768,57100.0
2007-04-20 10:10:00,55.35,55.35,55.26,55.3,53700.0,38.1768,38.1768,38.1147,38.1423,53700.0
2007-04-20 10:15:00,55.3,55.35,55.24,55.25,56700.0,38.1423,38.1768,38.1009,38.1078,56700.0
2007-04-20 10:20:00,55.25,55.25,55.06,55.07,79100.0,38.1078,38.1078,37.9768,37.9837,79100.0
2007-04-20 10:25:00,55.07,55.13,55.0,55.04,84400.0,37.9837,38.0251,37.9354,37.963,84400.0
2007-04-20 10:30:00,55.04,55.15,55.04,55.1,52400.0,37.963,38.0389,37.963,38.0044,52400.0
2007-04-20 10:35:00,55.09,55.14,55.06,55.06,41500.0,37.9975,38.032,37.9768,37.9768,41500.0
2007-04-20 10:40:00,55.07,55.12,55.02,55.12,30300.0,37.9837,38.0182,37.9492,38.0182,30300.0
2007-04-20 10:45:00,55.12,55.13,55.08,55.1,21700.0,38.0182,38.0251,37.9906,38.0044,21700.0
2007-04-20 10:50:00,55.09,55.12,55.04,55.09,51400.0,37.9975,38.0182,37.963,37.9975,51400.0
2007-04-20 10:55:00,55.09,55.09,55.03,55.07,37200.0,37.9975,37.9975,37.9561,37.9837,37200.0
2007-04-20 11:00:00,55.07,55.1,55.03,55.04,51300.0,37.9837,38.0044,37.9561,37.963,51300.0
2007-04-20 11:05:00,55.03,55.06,55.03,55.04,40100.0,37.9561,37.9768,37.9561,37.963,40100.0
2007-04-20 11:10:00,55.05,55.06,55.02,55.02,56100.0,37.9699,37.9768,37.9492,37.9492,56100.0
2007-04-20 11:15:00,55.02,55.1,55.02,55.08,34700.0,37.9492,38.0044,37.9492,37.9906,34700.0
2007-04-20 11:20:00,55.07,55.1,54.98,54.99,87600.0,37.9837,38.0044,37.9216,37.9285,87600.0
2007-04-20 11:25:00,54.99,55.01,54.98,54.99,68100.0,37.9285,37.9423,37.9216,37.9285,68100.0
2007-04-20 11:30:00,54.99,55.0,54.99,55.0,27100.0,37.9285,37.9354,37.9285,37.9354,27100.0
2007-04-20 11:35:00,55.0,55.02,54.98,55.0,49000.0,37.9354,37.9492,37.9216,37.9354,49000.0
2007-04-20 11:40:00,55.01,55.1,55.0,55.07,47200.0,37.9423,38.0044,37.9354,37.9837,47200.0
2007-04-20 11:45:00,55.07,55.11,55.07,55.09,27100.0,37.9837,38.0113,37.9837,37.9975,27100.0
2007-04-20 11:50:00,55.09,55.15,55.08,55.13,71300.0,37.9975,38.0389,37.9906,38.0251,71300.0
2007-04-20 11:55:00,55.15,55.16,55.12,55.12,23900.0,38.0389,38.0458,38.0182,38.0182,23900.0
2007-04-20 12:00:00,55.13,55.13,55.07,55.09,27000.0,38.0251,38.0251,37.9837,37.9975,27000.0
2007-04-20 12:05:00,55.09,55.11,55.08,55.11,11000.0,37.9975,38.0113,37.9906,38.0113,11000.0
2007-04-20 12:10:00,55.12,55.16,55.1,55.15,15200.0,38.0182,38.0458,38.0044,38.0389,15200.0
2007-04-20 12:15:00,55.14,55.15,55.14,55.14,12800.0,38.032,38.0389,38.032,38.032,12800.0
2007-04-20 12:20:00,55.14,55.14,55.09,55.09,14900.0,38.032,38.032,37.9975,37.9975,14900.0
2007-04-20 12:25:00,55.09,55.09,55.05,55.06,19500.0,37.9975,37.9975,37.9699,37.9768,19500.0
2007-04-20 12:30:00,55.06,55.06,55.02,55.05,26900.0,37.9768,37.9768,37.9492,37.9699,26900.0
2007-04-20 12:35:00,55.05,55.05,54.96,54.97,41100.0,37.9699,37.9699,37.9078,37.9147,41100.0
2007-04-20 12:40:00,54.98,55.01,54.97,55.01,19800.0,37.9216,37.9423,37.9147,37.9423,19800.0
2007-04-20 12:45:00,55.01,55.08,55.01,55.06,27500.0,37.9423,37.9906,37.9423,37.9768,27500.0
2007-04-20 12:50:00,55.06,55.11,55.04,55.07,52500.0,37.9768,38.0113,37.963,37.9837,52500.0
2007-04-20 12:55:00,55.07,55.12,55.04,55.11,49800.0,37.9837,38.0182,37.963,38.0113,49800.0
2007-04-20 13:00:00,55.12,55.15,55.12,55.15,25500.0,38.0182,38.0389,38.0182,38.0389,25500.0
2007-04-20 13:05:00,55.14,55.15,55.14,55.15,20500.0,38.032,38.0389,38.032,38.0389,20500.0
2007-04-20 13:10:00,55.15,55.15,55.14,55.14,7100.0,38.0389,38.0389,38.032,38.032,7100.0
2007-04-20 13:15:00,55.15,55.15,55.13,55.15,33600.0,38.0389,38.0389,38.0251,38.0389,33600.0
2007-04-20 13:20:00,55.15,55.18,55.14,55.18,24800.0,38.0389,38.0595,38.032,38.0595,24800.0
2007-04-20 13:25:00,55.17,55.19,55.15,55.18,21800.0,38.0526,38.0664,38.0389,38.0595,21800.0
2007-04-20 13:30:00,55.18,55.19,55.16,55.17,15700.0,38.0595,38.0664,38.0458,38.0526,15700.0
2007-04-20 13:35:00,55.16,55.16,55.11,55.12,24800.0,38.0458,38.0458,38.0113,38.0182,24800.0
2007-04-20 13:40:00,55.11,55.12,55.08,55.08,16600.0,38.0113,38.0182,37.9906,37.9906,16600.0
2007-04-20 13:45:00,55.08,55.08,55.01,55.01,26000.0,37.9906,37.9906,37.9423,37.9423,26000.0
2007-04-20 13:50:00,55.01,55.02,54.98,54.99,17300.0,37.9423,37.9492,37.9216,37.9285,17300.0
2007-04-20 13:55:00,54.99,55.0,54.98,54.99,25600.0,37.9285,37.9354,37.9216,37.9285,25600.0
2007-04-20 14:00:00,55.0,55.03,54.99,55.03,19400.0,37.9354,37.9561,37.9285,37.9561,19400.0
2007-04-20 14:05:00,55.03,55.04,55.01,55.03,26000.0,37.9561,37.963,37.9423,37.9561,26000.0
2007-04-20 14:10:00,55.03,55.05,55.03,55.05,18300.0,37.9561,37.9699,37.9561,37.9699,18300.0
2007-04-20 14:15:00,55.05,55.05,55.02,55.03,31400.0,37.9699,37.9699,37.9492,37.9561,31400.0
2007-04-20 14:20:00,55.04,55.04,55.02,55.03,32000.0,37.963,37.963,37.9492,37.9561,32000.0
2007-04-20 14:25:00,55.03,55.06,55.03,55.06,40900.0,37.9561,37.9768,37.9561,37.9768,40900.0
2007-04-20 14:30:00,55.05,55.08,55.04,55.08,18400.0,37.9699,37.9906,37.963,37.9906,18400.0
2007-04-20 14:35:00,55.08,55.08,55.03,55.05,29200.0,37.9906,37.9906,37.9561,37.9699,29200.0
2007-04-20 14:40:00,55.05,55.05,55.02,55.02,43400.0,37.9699,37.9699,37.9492,37.9492,43400.0
2007-04-20 14:45:00,55.02,55.03,55.01,55.01,25900.0,37.9492,37.9561,37.9423,37.9423,25900.0
2007-04-20 14:50:00,55.02,55.02,54.85,55.02,570200.0,37.9492,37.9492,37.8319,37.9492,570200.0
2007-04-20 14:55:00,55.02,55.08,54.85,55.07,105800.0,37.9492,37.9906,37.8319,37.9837,105800.0
2007-04-20 15:00:00,55.08,55.11,55.05,55.06,69600.0,37.9906,38.0113,37.9699,37.9768,69600.0
2007-04-20 15:05:00,55.05,55.08,55.05,55.06,32100.0,37.9699,37.9906,37.9699,37.9768,32100.0
2007-04-20 15:10:00,55.06,55.08,55.06,55.07,20900.0,37.9768,37.9906,37.9768,37.9837,20900.0
2007-04-20 15:15:00,55.07,55.08,55.03,55.06,106100.0,37.9837,37.9906,37.9561,37.9768,106100.0
2007-04-20 15:20:00,55.06,55.06,55.05,55.06,33400.0,37.9768,37.9768,37.9699,37.9768,33400.0
2007-04-20 15:25:00,55.05,55.1,55.02,55.05,54900.0,37.9699,38.0044,37.9492,37.9699,54900.0
2007-04-20 15:30:00,55.05,55.1,55.05,55.1,30800.0,37.9699,38.0044,37.9699,38.0044,30800.0
2007-04-20 15:35:00,55.11,55.19,55.1,55.14,117500.0,38.0113,38.0664,38.0044,38.032,117500.0
2007-04-20 15:40:00,55.14,55.18,55.12,55.13,65100.0,38.032,38.0595,38.0182,38.0251,65100.0
2007-04-20 15:45:00,55.14,55.19,55.1,55.13,128400.0,38.032,38.0664,38.0044,38.0251,128400.0
2007-04-20 15:50:00,55.13,55.15,55.12,55.14,147900.0,38.0251,38.0389,38.0182,38.032,147900.0
2007-04-20 15:55:00,55.14,55.2,55.05,55.1,493100.0,38.032,38.0733,37.9699,38.0044,493100.0
2007-04-23 09:30:00,55.14,55.32,55.08,55.28,120100.0,38.032,38.1561,37.9906,38.1285,120100.0
2007-04-23 09:35:00,55.28,55.3,55.17,55.17,34800.0,38.1285,38.1423,38.0526,38.0526,34800.0
2007-04-23 09:40:00,55.17,55.2,55.15,55.19,47500.0,38.0526,38.0733,38.0389,38.0664,47500.0
2007-04-23 09:45:00,55.17,55.17,55.09,55.14,27200.0,38.0526,38.0526,37.9975,38.032,27200.0
2007-04-23 09:50:00,55.13,55.17,55.08,55.08,21600.0,38.0251,38.0526,37.9906,37.9906,21600.0
2007-04-23 09:55:00,55.09,55.11,55.03,55.07,21300.0,37.9975,38.0113,37.9561,37.9837,21300.0
2007-04-23 10:00:00,55.06,55.07,54.99,55.06,35700.0,37.9768,37.9837,37.9285,37.9768,35700.0
2007-04-23 10:05:00,55.05,55.06,54.99,54.99,30100.0,37.9699,37.9768,37.9285,37.9285,30100.0
2007-04-23 10:10:00,54.99,55.01,54.96,54.99,27200.0,37.9285,37.9423,37.9078,37.9285,27200.0
2007-04-23 10:15:00,54.99,55.1,54.99,55.09,26900.0,37.9285,38.0044,37.9285,37.9975,26900.0
2007-04-23 10:20:00,55.08,55.09,55.0,55.01,21400.0,37.9906,37.9975,37.9354,37.9423,21400.0
2007-04-23 10:25:00,55.02,55.02,54.97,55.0,22200.0,37.9492,37.9492,37.9147,37.9354,22200.0
2007-04-23 10:30:00,54.99,55.02,54.98,55.02,11600.0,37.9285,37.9492,37.9216,37.9492,11600.0
2007-04-23 10:35:00,55.02,55.04,54.98,54.98,20600.0,37.9492,37.963,37.9216,37.9216,20600.0
2007-04-23 10:40:00,54.98,55.0,54.97,54.98,21900.0,37.9216,37.9354,37.9147,37.9216,21900.0
2007-04-23 10:45:00,54.97,55.04,54.97,55.03,16000.0,37.9147,37.963,37.9147,37.9561,16000.0
2007-04-23 10:50:00,55.02,55.04,54.97,54.99,27000.0,37.9492,37.963,37.9147,37.9285,27000.0
2007-04-23 10:55:00,54.98,55.0,54.93,54.97,40000.0,37.9216,37.9354,37.8871,37.9147,40000.0
2007-04-23 11:00:00,54.97,54.97,54.94,54.95,28900.0,37.9147,37.9147,37.894,37.9009,28900.0
2007-04-23 11:05:00,54.94,55.12,54.89,54.89,50000.0,37.894,38.0182,37.8595,37.8595,50000.0
2007-04-23 11:10:00,54.9,54.91,54.88,54.91,7500.0,37.8664,37.8733,37.8526,37.8733,7500.0
2007-04-23 11:15:00,54.91,55.01,54.91,55.01,14400.0,37.8733,37.9423,37.8733,37.9423,14400.0
2007-04-23 11:20:00,55.01,55.01,54.87,54.9,63500.0,37.9423,37.9423,37.8457,37.8664,63500.0
2007-04-23 11:25:00,54.91,54.91,54.83,54.86,40000.0,37.8733,37.8733,37.8181,37.8388,40000.0
2007-04-23 11:30:00,54.85,54.86,54.84,54.84,19900.0,37.8319,37.8388,37.825,37.825,19900.0
2007-04-23 11:35:00,54.85,54.86,54.83,54.83,20100.0,37.8319,37.8388,37.8181,37.8181,20100.0
2007-04-23 11:40:00,54.82,54.83,54.75,54.76,22000.0,37.8112,37.8181,37.763,37.7699,22000.0
2007-04-23 11:45:00,54.75,54.76,54.66,54.67,42600.0,37.763,37.7699,37.7009,37.7078,42600.0
2007-04-23 11:50:00,54.67,54.67,54.6,54.65,68700.0,37.7078,37.7078,37.6595,37.694,68700.0
2007-04-23 11:55:00,54.65,54.68,54.64,54.68,8800.0,37.694,37.7147,37.6871,37.7147,8800.0
2007-04-23 12:00:00,54.68,54.68,54.63,54.68,23600.0,37.7147,37.7147,37.6802,37.7147,23600.0
2007-04-23 12:05:00,54.68,54.71,54.67,54.7,20800.0,37.7147,37.7354,37.7078,37.7285,20800.0
2007-04-23 12:10:00,54.71,54.75,54.71,54.75,24600.0,37.7354,37.763,37.7354,37.763,24600.0
2007-04-23 12:15:00,54.75,54.75,54.74,54.75,17000.0,37.763,37.763,37.7561,37.763,17000.0
2007-04-23 12:20:00,54.75,54.8,54.74,54.79,12500.0,37.763,37.7974,37.7561,37.7905,12500.0
2007-04-23 12:25:00,54.8,54.85,54.79,54.85,23400.0,37.7974,37.8319,37.7905,37.8319,23400.0
2007-04-23 12:30:00,54.84,54.85,54.84,54.84,9600.0,37.825,37.8319,37.825,37.825,9600.0
2007-04-23 12:35:00,54.84,54.84,54.73,54.74,31800.0,37.825,37.825,37.7492,37.7561,31800.0
2007-04-23 12:40:00,54.74,54.79,54.73,54.79,19100.0,37.7561,37.7905,37.7492,37.7905,19100.0
2007-04-23 12:45:00,54.78,54.8,54.78,54.8,12500.0,37.7837,37.7974,37.7837,37.7974,12500.0
2007-04-23 12:50:00,54.8,54.8,54.77,54.78,16700.0,37.7974,37.7974,37.7768,37.7837,16700.0
2007-04-23 12:55:00,54.77,54.78,54.76,54.77,22000.0,37.7768,37.7837,37.7699,37.7768,22000.0
2007-04-23 13:00:00,54.78,54.81,54.78,54.81,14300.0,37.7837,37.8043,37.7837,37.8043,14300.0
2007-04-23 13:05:00,54.81,54.83,54.8,54.82,18500.0,37.8043,37.8181,37.7974,37.8112,18500.0
2007-04-23 13:10:00,54.82,54.89,54.81,54.89,23100.0,37.8112,37.8595,37.8043,37.8595,23100.0
2007-04-23 13:15:00,54.89,54.91,54.87,54.89,23800.0,37.8595,37.8733,37.8457,37.8595,23800.0
2007-04-23 13:20:00,54.88,54.89,54.85,54.86,15900.0,37.8526,37.8595,37.8319,37.8388,15900.0
2007-04-23 13:25:00,54.86,54.9,54.85,54.87,45100.0,37.8388,37.8664,37.8319,37.8457,45100.0
2007-04-23 13:30:00,54.87,54.87,54.84,54.87,22500.0,37.8457,37.8457,37.825,37.8457,22500.0
2007-04-23 13:35:00,54.88,54.88,54.85,54.86,8200.0,37.8526,37.8526,37.8319,37.8388,8200.0
2007-04-23 13:40:00,54.86,54.88,54.84,54.88,29000.0,37.8388,37.8526,37.825,37.8526,29000.0
2007-04-23 13:45:00,54.88,54.88,54.85,54.85,17300.0,37.8526,37.8526,37.8319,37.8319,17300.0
2007-04-23 13:50:00,54.85,54.89,54.84,54.85,66500.0,37.8319,37.8595,37.825,37.8319,66500.0
2007-04-23 13:55:00,54.85,54.87,54.81,54.81,43300.0,37.8319,37.8457,37.8043,37.8043,43300.0
2007-04-23 14:00:00,54.81,54.81,54.74,54.79,50800.0,37.8043,37.8043,37.7561,37.7905,50800.0
2007-04-23 14:05:00,54.79,54.85,54.79,54.84,10200.0,37.7905,37.8319,37.7905,37.825,10200.0
2007-04-23 14:10:00,54.84,54.88,54.84,54.86,17000.0,37.825,37.8526,37.825,37.8388,17000.0
2007-04-23 14:15:00,54.86,54.89,54.82,54.86,43000.0,37.8388,37.8595,37.8112,37.8388,43000.0
2007-04-23 14:20:00,54.85,54.88,54.84,54.88,29800.0,37.8319,37.8526,37.825,37.8526,29800.0
2007-04-23 14:25:00,54.87,54.87,54.84,54.87,22800.0,37.8457,37.8457,37.825,37.8457,22800.0
2007-04-23 14:30:00,54.87,54.92,54.87,54.92,11600.0,37.8457,37.8802,37.8457,37.8802,11600.0
2007-04-23 14:35:00,54.92,54.96,54.91,54.95,15400.0,37.8802,37.9078,37.8733,37.9009,15400.0
2007-04-23 14:40:00,54.95,54.96,54.92,54.95,21400.0,37.9009,37.9078,37.8802,37.9009,21400.0
2007-04-23 14:45:00,54.95,54.96,54.93,54.93,22700.0,37.9009,37.9078,37.8871,37.8871,22700.0
2007-04-23 14:50:00,54.93,54.94,54.88,54.88,22200.0,37.8871,37.894,37.8526,37.8526,22200.0
2007-04-23 14:55:00,54.88,54.88,54.87,54.88,8700.0,37.8526,37.8526,37.8457,37.8526,8700.0
2007-04-23 15:00:00,54.87,54.87,54.82,54.84,29400.0,37.8457,37.8457,37.8112,37.825,29400.0
2007-04-23 15:05:00,54.84,54.94,54.84,54.92,34800.0,37.825,37.894,37.825,37.8802,34800.0
2007-04-23 15:10:00,54.91,54.92,54.88,54.91,23400.0,37.8733,37.8802,37.8526,37.8733,23400.0
2007-04-23 15:15:00,54.91,54.96,54.91,54.93,30100.0,37.8733,37.9078,37.8733,37.8871,30100.0
2007-04-23 15:20:00,54.94,54.98,54.93,54.98,25600.0,37.894,37.9216,37.8871,37.9216,25600.0
2007-04-23 15:25:00,54.98,55.04,54.98,55.03,34300.0,37.9216,37.963,37.9216,37.9561,34300.0
2007-04-23 15:30:00,55.04,55.04,54.96,54.97,57900.0,37.963,37.963,37.9078,37.9147,57900.0
2007-04-23 15:35:00,54.97,55.01,54.94,55.0,55100.0,37.9147,37.9423,37.894,37.9354,55100.0
2007-04-23 15:40:00,54.99,55.0,54.9,54.9,51800.0,37.9285,37.9354,37.8664,37.8664,51800.0
2007-04-23 15:45:00,54.9,54.92,54.86,54.92,35300.0,37.8664,37.8802,37.8388,37.8802,35300.0
2007-04-23 15:50:00,54.91,54.92,54.85,54.86,46700.0,37.8733,37.8802,37.8319,37.8388,46700.0
2007-04-23 15:55:00,54.86,54.91,54.85,54.91,68800.0,37.8388,37.8733,37.8319,37.8733,68800.0
2007-04-24 09:30:00,54.58,54.6,54.37,54.55,89700.0,37.6457,37.6595,37.5009,37.625,89700.0
2007-04-24 09:35:00,54.54,54.54,54.39,54.43,29700.0,37.6181,37.6181,37.5147,37.5422,29700.0
2007-04-24 09:40:00,54.41,54.48,54.4,54.48,37200.0,37.5284,37.5767,37.5216,37.5767,37200.0
2007-04-24 09:45:00,54.48,54.54,54.46,54.52,22200.0,37.5767,37.6181,37.5629,37.6043,22200.0
2007-04-24 09:50:00,54.52,54.55,54.48,54.55,49700.0,37.6043,37.625,37.5767,37.625,49700.0
2007-04-24 09:55:00,54.53,54.55,54.51,54.51,50500.0,37.6112,37.625,37.5974,37.5974,50500.0
2007-04-24 10:00:00,54.52,54.53,54.45,54.46,92800.0,37.6043,37.6112,37.556,37.5629,92800.0
2007-04-24 10:05:00,54.45,54.58,54.37,54.38,64200.0,37.556,37.6457,37.5009,37.5078,64200.0
2007-04-24 10:10:00,54.38,54.47,54.36,54.38,87300.0,37.5078,37.5698,37.494,37.5078,87300.0
2007-04-24 10:15:00,54.39,54.41,54.36,54.39,61100.0,37.5147,37.5284,37.494,37.5147,61100.0
2007-04-24 10:20:00,54.37,54.39,54.15,54.15,88200.0,37.5009,37.5147,37.3491,37.3491,88200.0
2007-04-24 10:25:00,54.16,54.24,54.14,54.22,66200.0,37.356,37.4112,37.3422,37.3974,66200.0
2007-04-24 10:30:00,54.2,54.2,54.11,54.18,27100.0,37.3836,37.3836,37.3215,37.3698,27100.0
2007-04-24 10:35:00,54.18,54.22,54.11,54.15,45500.0,37.3698,37.3974,37.3215,37.3491,45500.0
2007-04-24 10:40:00,54.14,54.21,54.1,54.19,43700.0,37.3422,37.3905,37.3146,37.3767,43700.0
2007-04-24 10:45:00,54.18,54.25,54.15,54.22,40700.0,37.3698,37.4181,37.3491,37.3974,40700.0
2007-04-24 10:50:00,54.22,54.25,54.15,54.25,31200.0,37.3974,37.4181,37.3491,37.4181,31200.0
2007-04-24 10:55:00,54.25,54.28,54.15,54.24,34200.0,37.4181,37.4388,37.3491,37.4112,34200.0
2007-04-24 11:00:00,54.24,54.25,54.17,54.18,32700.0,37.4112,37.4181,37.3629,37.3698,32700.0
2007-04-24 11:05:00,54.17,54.25,54.17,54.21,15800.0,37.3629,37.4181,37.3629,37.3905,15800.0
2007-04-24 11:10:00,54.21,54.27,54.21,54.25,18200.0,37.3905,37.4319,37.3905,37.4181,18200.0
2007-04-24 11:15:00,54.24,54.24,54.17,54.17,28100.0,37.4112,37.4112,37.3629,37.3629,28100.0
2007-04-24 11:20:00,54.17,54.21,54.14,54.15,27700.0,37.3629,37.3905,37.3422,37.3491,27700.0
2007-04-24 11:25:00,54.15,54.17,54.14,54.14,26800.0,37.3491,37.3629,37.3422,37.3422,26800.0
2007-04-24 11:30:00,54.16,54.21,54.16,54.2,34600.0,37.356,37.3905,37.356,37.3836,34600.0
2007-04-24 11:35:00,54.2,54.22,54.17,54.21,25800.0,37.3836,37.3974,37.3629,37.3905,25800.0
2007-04-24 11:40:00,54.2,54.26,54.2,54.21,34800.0,37.3836,37.425,37.3836,37.3905,34800.0
2007-04-24 11:45:00,54.21,54.22,54.14,54.14,46700.0,37.3905,37.3974,37.3422,37.3422,46700.0
2007-04-24 11:50:00,54.16,54.16,54.14,54.15,29700.0,37.356,37.356,37.3422,37.3491,29700.0
2007-04-24 11:55:00,54.14,54.15,54.06,54.15,74700.0,37.3422,37.3491,37.287,37.3491,74700.0
2007-04-24 12:00:00,54.14,54.16,54.11,54.12,31200.0,37.3422,37.356,37.3215,37.3284,31200.0
2007-04-24 12:05:00,54.13,54.16,54.11,54.15,40200.0,37.3353,37.356,37.3215,37.3491,40200.0
2007-04-24 12:10:00,54.15,54.21,54.14,54.21,50500.0,37.3491,37.3905,37.3422,37.3905,50500.0
2007-04-24 12:15:00,54.21,54.29,54.2,54.25,33400.0,37.3905,37.4457,37.3836,37.4181,33400.0
2007-04-24 12:20:00,54.24,54.29,54.19,54.27,42400.0,37.4112,37.4457,37.3767,37.4319,42400.0
2007-04-24 12:25:00,54.28,54.36,54.26,54.34,44400.0,37.4388,37.494,37.425,37.4802,44400.0
2007-04-24 12:30:00,54.32,54.34,54.27,54.27,50000.0,37.4664,37.4802,37.4319,37.4319,50000.0
2007-04-24 12:35:00,54.26,54.26,54.19,54.24,18900.0,37.425,37.425,37.3767,37.4112,18900.0
2007-04-24 12:40:00,54.25,54.25,54.16,54.2,19400.0,37.4181,37.4181,37.356,37.3836,19400.0
2007-04-24 12:45:00,54.19,54.21,54.17,54.17,29900.0,37.3767,37.3905,37.3629,37.3629,29900.0
2007-04-24 12:50:00,54.17,54.22,54.14,54.2,43700.0,37.3629,37.3974,37.3422,37.3836,43700.0
2007-04-24 12:55:00,54.21,54.21,54.16,54.17,23300.0,37.3905,37.3905,37.356,37.3629,23300.0
2007-04-24 13:00:00,54.16,54.16,54.1,54.11,42300.0,37.356,37.356,37.3146,37.3215,42300.0
2007-04-24 13:05:00,54.11,54.12,54.03,54.06,59600.0,37.3215,37.3284,37.2664,37.287,59600.0
2007-04-24 13:10:00,54.05,54.08,54.03,54.08,47800.0,37.2801,37.3008,37.2664,37.3008,47800.0
2007-04-24 13:15:00,54.08,54.11,54.06,54.11,39300.0,37.3008,37.3215,37.287,37.3215,39300.0
2007-04-24 13:20:00,54.1,54.13,54.1,54.12,31000.0,37.3146,37.3353,37.3146,37.3284,31000.0
2007-04-24 13:25:00,54.12,54.15,54.11,54.14,15800.0,37.3284,37.3491,37.3215,37.3422,15800.0
2007-04-24 13:30:00,54.13,54.17,54.13,54.13,28400.0,37.3353,37.3629,37.3353,37.3353,28400.0
2007-04-24 13:35:00,54.15,54.21,54.13,54.13,46500.0,37.3491,37.3905,37.3353,37.3353,46500.0
2007-04-24 13:40:00,54.14,54.19,54.1,54.1,23000.0,37.3422,37.3767,37.3146,37.3146,23000.0
2007-04-24 13:45:00,54.1,54.12,54.06,54.09,58300.0,37.3146,37.3284,37.287,37.3077,58300.0
2007-04-24 13:50:00,54.08,54.13,54.08,54.09,21500.0,37.3008,37.3353,37.3008,37.3077,21500.0
2007-04-24 13:55:00,54.09,54.16,54.05,54.13,91000.0,37.3077,37.356,37.2801,37.3353,91000.0
2007-04-24 14:00:00,54.14,54.14,54.06,54.06,43300.0,37.3422,37.3422,37.287,37.287,43300.0
2007-04-24 14:05:00,54.07,54.15,54.06,54.14,31700.0,37.2939,37.3491,37.287,37.3422,31700.0
2007-04-24 14:10:00,54.15,54.18,54.11,54.14,62800.0,37.3491,37.3698,37.3215,37.3422,62800.0
2007-04-24 14:15:00,54.15,54.2,54.09,54.11,73500.0,37.3491,37.3836,37.3077,37.3215,73500.0
2007-04-24 14:20:00,54.09,54.14,54.09,54.12,38000.0,37.3077,37.3422,37.3077,37.3284,38000.0
2007-04-24 14:25:00,54.13,54.15,54.11,54.14,14300.0,37.3353,37.3491,37.3215,37.3422,14300.0
2007-04-24 14:30:00,54.13,54.13,54.09,54.11,14700.0,37.3353,37.3353,37.3077,37.3215,14700.0
2007-04-24 14:35:00,54.1,54.12,54.09,54.11,14900.0,37.3146,37.3284,37.3077,37.3215,14900.0
2007-04-24 14:40:00,54.11,54.14,54.08,54.13,31300.0,37.3215,37.3422,37.3008,37.3353,31300.0
2007-04-24 14:45:00,54.13,54.15,54.1,54.14,21700.0,37.3353,37.3491,37.3146,37.3422,21700.0
2007-04-24 14:50:00,54.14,54.15,54.11,54.14,20700.0,37.3422,37.3491,37.3215,37.3422,20700.0
2007-04-24 14:55:00,54.15,54.22,54.15,54.21,21800.0,37.3491,37.3974,37.3491,37.3905,21800.0
2007-04-24 15:00:00,54.2,54.25,54.16,54.25,142800.0,37.3836,37.4181,37.356,37.4181,142800.0
2007-04-24 15:05:00,54.25,54.28,54.22,54.23,31500.0,37.4181,37.4388,37.3974,37.4043,31500.0
2007-04-24 15:10:00,54.22,54.25,54.22,54.25,14100.0,37.3974,37.4181,37.3974,37.4181,14100.0
2007-04-24 15:15:00,54.25,54.25,54.2,54.2,27400.0,37.4181,37.4181,37.3836,37.3836,27400.0
2007-04-24 15:20:00,54.21,54.22,54.2,54.22,17400.0,37.3905,37.3974,37.3836,37.3974,17400.0
2007-04-24 15:25:00,54.23,54.3,54.22,54.24,41100.0,37.4043,37.4526,37.3974,37.4112,41100.0
2007-04-24 15:30:00,54.25,54.29,54.22,54.24,23000.0,37.4181,37.4457,37.3974,37.4112,23000.0
2007-04-24 15:35:00,54.24,54.25,54.21,54.24,21400.0,37.4112,37.4181,37.3905,37.4112,21400.0
2007-04-24 15:40:00,54.24,54.25,54.14,54.21,45700.0,37.4112,37.4181,37.3422,37.3905,45700.0
2007-04-24 15:45:00,54.2,54.22,54.16,54.19,30800.0,37.3836,37.3974,37.356,37.3767,30800.0
2007-04-24 15:50:00,54.21,54.23,54.17,54.23,254500.0,37.3905,37.4043,37.3629,37.4043,254500.0
2007-04-24 15:55:00,54.24,54.25,54.2,54.25,60900.0,37.4112,37.4181,37.3836,37.4181,60900.0
2007-04-25 09:30:00,54.34,54.5,54.17,54.27,54900.0,37.5803,37.691,37.4627,37.5319,54900.0
2007-04-25 09:35:00,54.25,54.52,54.24,54.4,53400.0,37.5181,37.7048,37.5112,37.6218,53400.0
2007-04-25 09:40:00,54.4,54.48,54.37,54.46,11000.0,37.6218,37.6771,37.6011,37.6633,11000.0
2007-04-25 09:45:00,54.47,54.47,54.42,54.45,14400.0,37.6702,37.6702,37.6356,37.6564,14400.0
2007-04-25 09:50:00,54.45,54.45,54.4,54.4,12200.0,37.6564,37.6564,37.6218,37.6218,12200.0
2007-04-25 09:55:00,54.41,54.44,54.36,54.43,53400.0,37.6287,37.6495,37.5941,37.6426,53400.0
2007-04-25 10:00:00,54.41,54.5,54.36,54.47,73300.0,37.6287,37.691,37.5941,37.6702,73300.0
2007-04-25 10:05:00,54.46,54.46,54.29,54.31,23100.0,37.6633,37.6633,37.5457,37.5596,23100.0
2007-04-25 10:10:00,54.3,54.3,54.15,54.17,30100.0,37.5526,37.5526,37.4489,37.4627,30100.0
2007-04-25 10:15:00,54.18,54.25,54.08,54.22,38400.0,37.4697,37.5181,37.4005,37.4973,38400.0
2007-04-25 10:20:00,54.21,54.23,54.18,54.19,26700.0,37.4904,37.5042,37.4697,37.4766,26700.0
2007-04-25 10:25:00,54.2,54.22,54.14,54.15,30100.0,37.4835,37.4973,37.442,37.4489,30100.0
2007-04-25 10:30:00,54.15,54.17,54.12,54.15,31800.0,37.4489,37.4627,37.4282,37.4489,31800.0
2007-04-25 10:35:00,54.17,54.18,54.08,54.1,46900.0,37.4627,37.4697,37.4005,37.4143,46900.0
2007-04-25 10:40:00,54.09,54.1,54.02,54.03,65200.0,37.4074,37.4143,37.359,37.3659,65200.0
2007-04-25 10:45:00,54.03,54.08,54.02,54.08,48200.0,37.3659,37.4005,37.359,37.4005,48200.0
2007-04-25 10:50:00,54.07,54.1,54.03,54.08,38000.0,37.3936,37.4143,37.3659,37.4005,38000.0
2007-04-25 10:55:00,54.09,54.11,54.03,54.03,26000.0,37.4074,37.4212,37.3659,37.3659,26000.0
2007-04-25 11:00:00,54.03,54.11,54.03,54.08,22300.0,37.3659,37.4212,37.3659,37.4005,22300.0
2007-04-25 11:05:00,54.09,54.11,54.07,54.08,14800.0,37.4074,37.4212,37.3936,37.4005,14800.0
2007-04-25 11:10:00,54.08,54.08,54.02,54.02,22000.0,37.4005,37.4005,37.359,37.359,22000.0
2007-04-25 11:15:00,54.04,54.07,54.0,54.06,34000.0,37.3728,37.3936,37.3452,37.3867,34000.0
2007-04-25 11:20:00,54.06,54.06,53.99,54.01,29900.0,37.3867,37.3867,37.3383,37.3521,29900.0
2007-04-25 11:25:00,53.99,54.01,53.99,53.99,30200.0,37.3383,37.3521,37.3383,37.3383,30200.0
2007-04-25 11:30:00,54.0,54.01,53.98,53.98,29100.0,37.3452,37.3521,37.3313,37.3313,29100.0
2007-04-25 11:35:00,53.99,54.0,53.98,53.99,18800.0,37.3383,37.3452,37.3313,37.3383,18800.0
2007-04-25 11:40:00,53.99,53.99,53.93,53.94,79100.0,37.3383,37.3383,37.2968,37.3037,79100.0
2007-04-25 11:45:00,53.94,53.98,53.93,53.97,12600.0,37.3037,37.3313,37.2968,37.3244,12600.0
2007-04-25 11:50:00,53.97,54.12,53.97,54.12,43200.0,37.3244,37.4282,37.3244,37.4282,43200.0
2007-04-25 11:55:00,54.13,54.14,54.09,54.1,31700.0,37.4351,37.442,37.4074,37.4143,31700.0
2007-04-25 12:00:00,54.11,54.12,54.09,54.11,10300.0,37.4212,37.4282,37.4074,37.4212,10300.0
2007-04-25 12:05:00,54.1,54.11,54.07,54.07,12200.0,37.4143,37.4212,37.3936,37.3936,12200.0
2007-04-25 12:10:00,54.05,54.07,54.04,54.05,18200.0,37.3798,37.3936,37.3728,37.3798,18200.0
2007-04-25 12:15:00,54.05,54.06,54.03,54.03,17200.0,37.3798,37.3867,37.3659,37.3659,17200.0
2007-04-25 12:20:00,54.03,54.05,54.03,54.04,13000.0,37.3659,37.3798,37.3659,37.3728,13000.0
2007-04-25 12:25:00,54.04,54.05,54.03,54.03,9800.0,37.3728,37.3798,37.3659,37.3659,9800.0
2007-04-25 12:30:00,54.04,54.04,54.02,54.02,15300.0,37.3728,37.3728,37.359,37.359,15300.0
2007-04-25 12:35:00,54.03,54.03,54.0,54.02,28800.0,37.3659,37.3659,37.3452,37.359,28800.0
2007-04-25 12:40:00,54.02,54.04,54.02,54.03,6100.0,37.359,37.3728,37.359,37.3659,6100.0
2007-04-25 12:45:00,54.03,54.04,53.99,54.03,24300.0,37.3659,37.3728,37.3383,37.3659,24300.0
2007-04-25 12:50:00,54.04,54.04,53.99,54.01,29900.0,37.3728,37.3728,37.3383,37.3521,29900.0
2007-04-25 12:55:00,54.01,54.01,53.99,54.0,11100.0,37.3521,37.3521,37.3383,37.3452,11100.0
2007-04-25 13:00:00,54.0,54.01,53.99,54.0,9800.0,37.3452,37.3521,37.3383,37.3452,9800.0
2007-04-25 13:05:00,54.0,54.01,53.98,53.99,18000.0,37.3452,37.3521,37.3313,37.3383,18000.0
2007-04-25 13:10:00,53.99,54.01,53.98,53.99,26700.0,37.3383,37.3521,37.3313,37.3383,26700.0
2007-04-25 13:15:00,53.99,54.01,53.97,53.99,51700.0,37.3383,37.3521,37.3244,37.3383,51700.0
2007-04-25 13:20:00,54.0,54.01,53.99,54.0,10500.0,37.3452,37.3521,37.3383,37.3452,10500.0
2007-04-25 13:25:00,54.0,54.01,53.99,53.99,7500.0,37.3452,37.3521,37.3383,37.3383,7500.0
2007-04-25 13:30:00,54.0,54.01,53.99,54.0,6100.0,37.3452,37.3521,37.3383,37.3452,6100.0
2007-04-25 13:35:00,54.0,54.0,53.96,53.97,23400.0,37.3452,37.3452,37.3175,37.3244,23400.0
2007-04-25 13:40:00,53.97,54.01,53.96,53.99,11400.0,37.3244,37.3521,37.3175,37.3383,11400.0
2007-04-25 13:45:00,54.0,54.01,53.96,54.0,34200.0,37.3452,37.3521,37.3175,37.3452,34200.0
2007-04-25 13:50:00,54.0,54.01,53.96,53.98,51200.0,37.3452,37.3521,37.3175,37.3313,51200.0
2007-04-25 13:55:00,53.99,54.1,53.99,54.09,32100.0,37.3383,37.4143,37.3383,37.4074,32100.0
2007-04-25 14:00:00,54.09,54.09,54.01,54.03,39200.0,37.4074,37.4074,37.3521,37.3659,39200.0
2007-04-25 14:05:00,54.03,54.1,54.03,54.06,34300.0,37.3659,37.4143,37.3659,37.3867,34300.0
2007-04-25 14:10:00,54.07,54.07,54.06,54.06,11400.0,37.3936,37.3936,37.3867,37.3867,11400.0
2007-04-25 14:15:00,54.06,54.07,54.04,54.05,49500.0,37.3867,37.3936,37.3728,37.3798,49500.0
2007-04-25 14:20:00,54.05,54.06,53.99,53.99,59700.0,37.3798,37.3867,37.3383,37.3383,59700.0
2007-04-25 14:25:00,54.0,54.02,53.98,54.01,89400.0,37.3452,37.359,37.3313,37.3521,89400.0
2007-04-25 14:30:00,54.01,54.04,53.99,54.04,58700.0,37.3521,37.3728,37.3383,37.3728,58700.0
2007-04-25 14:35:00,54.04,54.06,53.99,54.01,78900.0,37.3728,37.3867,37.3383,37.3521,78900.0
2007-04-25 14:40:00,54.0,54.03,53.99,54.03,59900.0,37.3452,37.3659,37.3383,37.3659,59900.0
2007-04-25 14:45:00,54.03,54.05,53.99,54.01,70600.0,37.3659,37.3798,37.3383,37.3521,70600.0
2007-04-25 14:50:00,54.01,54.01,53.97,53.97,79100.0,37.3521,37.3521,37.3244,37.3244,79100.0
2007-04-25 14:55:00,53.99,54.07,53.98,54.07,82800.0,37.3383,37.3936,37.3313,37.3936,82800.0
2007-04-25 15:00:00,54.07,54.15,54.05,54.12,116000.0,37.3936,37.4489,37.3798,37.4282,116000.0
2007-04-25 15:05:00,54.15,54.27,54.1,54.26,72700.0,37.4489,37.5319,37.4143,37.525,72700.0
2007-04-25 15:10:00,54.26,54.26,54.19,54.22,33800.0,37.525,37.525,37.4766,37.4973,33800.0
2007-04-25 15:15:00,54.22,54.22,54.19,54.2,36200.0,37.4973,37.4973,37.4766,37.4835,36200.0
2007-04-25 15:20:00,54.21,54.24,54.19,54.23,36200.0,37.4904,37.5112,37.4766,37.5042,36200.0
2007-04-25 15:25:00,54.23,54.28,54.22,54.28,171700.0,37.5042,37.5388,37.4973,37.5388,171700.0
2007-04-25 15:30:00,54.28,54.41,54.28,54.33,67100.0,37.5388,37.6287,37.5388,37.5734,67100.0
2007-04-25 15:35:00,54.33,54.35,54.3,54.33,68900.0,37.5734,37.5872,37.5526,37.5734,68900.0
2007-04-25 15:40:00,54.33,54.37,54.33,54.35,54700.0,37.5734,37.6011,37.5734,37.5872,54700.0
2007-04-25 15:45:00,54.35,54.38,54.32,54.32,48800.0,37.5872,37.608,37.5665,37.5665,48800.0
2007-04-25 15:50:00,54.32,54.34,54.29,54.31,68300.0,37.5665,37.5803,37.5457,37.5596,68300.0
2007-04-25 15:55:00,54.31,54.34,54.26,54.27,96800.0,37.5596,37.5803,37.525,37.5319,96800.0
2007-04-26 09:30:00,54.01,54.25,53.96,54.19,82300.0,37.3521,37.5181,37.3175,37.4766,82300.0
2007-04-26 09:35:00,54.18,54.36,54.1,54.3,43600.0,37.4697,37.5941,37.4143,37.5526,43600.0
2007-04-26 09:40:00,54.33,54.36,54.29,54.31,21000.0,37.5734,37.5941,37.5457,37.5596,21000.0
2007-04-26 09:45:00,54.31,54.31,54.14,54.21,50400.0,37.5596,37.5596,37.442,37.4904,50400.0
2007-04-26 09:50:00,54.19,54.24,54.13,54.24,71700.0,37.4766,37.5112,37.4351,37.5112,71700.0
2007-04-26 09:55:00,54.24,54.27,54.07,54.07,42800.0,37.5112,37.5319,37.3936,37.3936,42800.0
2007-04-26 10:00:00,54.07,54.19,54.02,54.08,75300.0,37.3936,37.4766,37.359,37.4005,75300.0
2007-04-26 10:05:00,54.08,54.17,54.07,54.13,22500.0,37.4005,37.4627,37.3936,37.4351,22500.0
2007-04-26 10:10:00,54.17,54.29,54.15,54.29,27900.0,37.4627,37.5457,37.4489,37.5457,27900.0
2007-04-26 10:15:00,54.28,54.28,54.17,54.22,76600.0,37.5388,37.5388,37.4627,37.4973,76600.0
2007-04-26 10:20:00,54.22,54.29,54.14,54.25,41300.0,37.4973,37.5457,37.442,37.5181,41300.0
2007-04-26 10:25:00,54.25,54.28,54.18,54.19,34900.0,37.5181,37.5388,37.4697,37.4766,34900.0
2007-04-26 10:30:00,54.18,54.26,54.18,54.23,28500.0,37.4697,37.525,37.4697,37.5042,28500.0
2007-04-26 10:35:00,54.24,54.35,54.23,54.29,45200.0,37.5112,37.5872,37.5042,37.5457,45200.0
2007-04-26 10:40:00,54.3,54.33,54.25,54.32,39700.0,37.5526,37.5734,37.5181,37.5665,39700.0
2007-04-26 10:45:00,54.32,54.36,54.3,54.32,33800.0,37.5665,37.5941,37.5526,37.5665,33800.0
2007-04-26 10:50:00,54.31,54.32,54.2,54.21,34700.0,37.5596,37.5665,37.4835,37.4904,34700.0
2007-04-26 10:55:00,54.2,54.27,54.19,54.27,41500.0,37.4835,37.5319,37.4766,37.5319,41500.0
2007-04-26 11:00:00,54.27,54.27,54.22,54.23,34400.0,37.5319,37.5319,37.4973,37.5042,34400.0
2007-04-26 11:05:00,54.23,54.26,54.2,54.21,43300.0,37.5042,37.525,37.4835,37.4904,43300.0
2007-04-26 11:10:00,54.21,54.26,54.19,54.26,61500.0,37.4904,37.525,37.4766,37.525,61500.0
2007-04-26 11:15:00,54.26,54.3,54.25,54.3,18000.0,37.525,37.5526,37.5181,37.5526,18000.0
2007-04-26 11:20:00,54.3,54.31,54.23,54.23,26600.0,37.5526,37.5596,37.5042,37.5042,26600.0
2007-04-26 11:25:00,54.24,54.25,54.19,54.22,34600.0,37.5112,37.5181,37.4766,37.4973,34600.0
2007-04-26 11:30:00,54.22,54.23,54.2,54.21,19100.0,37.4973,37.5042,37.4835,37.4904,19100.0
2007-04-26 11:35:00,54.21,54.27,54.21,54.27,19600.0,37.4904,37.5319,37.4904,37.5319,19600.0
2007-04-26 11:40:00,54.26,54.29,54.23,54.28,32400.0,37.525,37.5457,37.5042,37.5388,32400.0
2007-04-26 11:45:00,54.29,54.31,54.28,54.29,22500.0,37.5457,37.5596,37.5388,37.5457,22500.0
2007-04-26 11:50:00,54.28,54.29,54.24,54.26,12500.0,37.5388,37.5457,37.5112,37.525,12500.0
2007-04-26 11:55:00,54.25,54.25,54.16,54.18,74100.0,37.5181,37.5181,37.4558,37.4697,74100.0
2007-04-26 12:00:00,54.18,54.19,54.14,54.14,20300.0,37.4697,37.4766,37.442,37.442,20300.0
2007-04-26 12:05:00,54.14,54.14,54.11,54.11,8200.0,37.442,37.442,37.4212,37.4212,8200.0
2007-04-26 12:10:00,54.11,54.11,54.05,54.06,18000.0,37.4212,37.4212,37.3798,37.3867,18000.0
2007-04-26 12:15:00,54.05,54.06,54.01,54.01,22700.0,37.3798,37.3867,37.3521,37.3521,22700.0
2007-04-26 12:20:00,54.01,54.07,54.0,54.07,43500.0,37.3521,37.3936,37.3452,37.3936,43500.0
2007-04-26 12:25:00,54.07,54.08,54.03,54.08,28200.0,37.3936,37.4005,37.3659,37.4005,28200.0
2007-04-26 12:30:00,54.09,54.15,54.09,54.15,17700.0,37.4074,37.4489,37.4074,37.4489,17700.0
2007-04-26 12:35:00,54.15,54.19,54.15,54.18,25000.0,37.4489,37.4766,37.4489,37.4697,25000.0
2007-04-26 12:40:00,54.19,54.19,54.08,54.08,30800.0,37.4766,37.4766,37.4005,37.4005,30800.0
2007-04-26 12:45:00,54.08,54.09,54.06,54.06,12000.0,37.4005,37.4074,37.3867,37.3867,12000.0
2007-04-26 12:50:00,54.05,54.06,54.03,54.03,29000.0,37.3798,37.3867,37.3659,37.3659,29000.0
2007-04-26 12:55:00,54.03,54.08,54.03,54.08,18200.0,37.3659,37.4005,37.3659,37.4005,18200.0
2007-04-26 13:00:00,54.09,54.16,54.09,54.13,38400.0,37.4074,37.4558,37.4074,37.4351,38400.0
2007-04-26 13:05:00,54.13,54.2,54.11,54.2,49800.0,37.4351,37.4835,37.4212,37.4835,49800.0
2007-04-26 13:10:00,54.2,54.22,54.17,54.2,35900.0,37.4835,37.4973,37.4627,37.4835,35900.0
2007-04-26 13:15:00,54.21,54.26,54.21,54.24,31500.0,37.4904,37.525,37.4904,37.5112,31500.0
2007-04-26 13:20:00,54.24,54.26,54.21,54.21,27500.0,37.5112,37.525,37.4904,37.4904,27500.0
2007-04-26 13:25:00,54.21,54.22,54.19,54.2,33900.0,37.4904,37.4973,37.4766,37.4835,33900.0
2007-04-26 13:30:00,54.22,54.25,54.2,54.21,10500.0,37.4973,37.5181,37.4835,37.4904,10500.0
2007-04-26 13:35:00,54.2,54.22,54.19,54.19,8900.0,37.4835,37.4973,37.4766,37.4766,8900.0
2007-04-26 13:40:00,54.2,54.22,54.15,54.15,22100.0,37.4835,37.4973,37.4489,37.4489,22100.0
2007-04-26 13:45:00,54.15,54.17,54.13,54.17,38800.0,37.4489,37.4627,37.4351,37.4627,38800.0
2007-04-26 13:50:00,54.17,54.19,54.15,54.16,22200.0,37.4627,37.4766,37.4489,37.4558,22200.0
2007-04-26 13:55:00,54.17,54.18,54.13,54.15,21600.0,37.4627,37.4697,37.4351,37.4489,21600.0
2007-04-26 14:00:00,54.14,54.18,54.14,54.15,19500.0,37.442,37.4697,37.442,37.4489,19500.0
2007-04-26 14:05:00,54.14,54.18,54.13,54.15,24200.0,37.442,37.4697,37.4351,37.4489,24200.0
2007-04-26 14:10:00,54.15,54.24,54.13,54.21,35900.0,37.4489,37.5112,37.4351,37.4904,35900.0
2007-04-26 14:15:00,54.21,54.24,54.18,54.19,12800.0,37.4904,37.5112,37.4697,37.4766,12800.0
2007-04-26 14:20:00,54.19,54.22,54.17,54.19,40900.0,37.4766,37.4973,37.4627,37.4766,40900.0
2007-04-26 14:25:00,54.19,54.25,54.15,54.17,12800.0,37.4766,37.5181,37.4489,37.4627,12800.0
2007-04-26 14:30:00,54.17,54.18,54.12,54.16,34200.0,37.4627,37.4697,37.4282,37.4558,34200.0
2007-04-26 14:35:00,54.15,54.18,54.12,54.18,23100.0,37.4489,37.4697,37.4282,37.4697,23100.0
2007-04-26 14:40:00,54.17,54.25,54.17,54.18,19100.0,37.4627,37.5181,37.4627,37.4697,19100.0
2007-04-26 14:45:00,54.17,54.29,54.16,54.28,37500.0,37.4627,37.5457,37.4558,37.5388,37500.0
2007-04-26 14:50:00,54.27,54.27,54.16,54.17,60100.0,37.5319,37.5319,37.4558,37.4627,60100.0
2007-04-26 14:55:00,54.18,54.19,54.11,54.14,30000.0,37.4697,37.4766,37.4212,37.442,30000.0
2007-04-26 15:00:00,54.15,54.17,54.11,54.11,28500.0,37.4489,37.4627,37.4212,37.4212,28500.0
2007-04-26 15:05:00,54.12,54.14,54.1,54.13,21600.0,37.4282,37.442,37.4143,37.4351,21600.0
2007-04-26 15:10:00,54.13,54.15,54.1,54.15,25800.0,37.4351,37.4489,37.4143,37.4489,25800.0
2007-04-26 15:15:00,54.15,54.16,54.12,54.13,12800.0,37.4489,37.4558,37.4282,37.4351,12800.0
2007-04-26 15:20:00,54.13,54.13,54.1,54.11,19000.0,37.4351,37.4351,37.4143,37.4212,19000.0
2007-04-26 15:25:00,54.1,54.13,54.1,54.13,20600.0,37.4143,37.4351,37.4143,37.4351,20600.0
2007-04-26 15:30:00,54.13,54.14,54.12,54.14,24200.0,37.4351,37.442,37.4282,37.442,24200.0
2007-04-26 15:35:00,54.14,54.16,54.13,54.14,31700.0,37.442,37.4558,37.4351,37.442,31700.0
2007-04-26 15:40:00,54.14,54.15,54.07,54.08,32900.0,37.442,37.4489,37.3936,37.4005,32900.0
2007-04-26 15:45:00,54.07,54.11,54.07,54.09,28500.0,37.3936,37.4212,37.3936,37.4074,28500.0
2007-04-26 15:50:00,54.09,54.1,54.02,54.02,43300.0,37.4074,37.4143,37.359,37.359,43300.0
2007-04-26 15:55:00,54.03,54.15,54.03,54.05,79200.0,37.3659,37.4489,37.3659,37.3798,79200.0
2007-04-27 09:30:00,54.01,54.2,54.01,54.13,113900.0,37.3521,37.4835,37.3521,37.4351,113900.0
2007-04-27 09:35:00,54.13,54.13,53.75,53.77,74100.0,37.4351,37.4351,37.1723,37.1861,74100.0
2007-04-27 09:40:00,53.77,53.95,53.76,53.89,40300.0,37.1861,37.3106,37.1792,37.2691,40300.0
2007-04-27 09:45:00,53.89,53.89,53.79,53.8,26300.0,37.2691,37.2691,37.1999,37.2069,26300.0
2007-04-27 09:50:00,53.8,53.96,53.78,53.83,29200.0,37.2069,37.3175,37.193,37.2276,29200.0
2007-04-27 09:55:00,53.83,53.89,53.8,53.81,19300.0,37.2276,37.2691,37.2069,37.2138,19300.0
2007-04-27 10:00:00,53.81,53.93,53.81,53.86,27400.0,37.2138,37.2968,37.2138,37.2484,27400.0
2007-04-27 10:05:00,53.87,53.99,53.87,53.97,21400.0,37.2553,37.3383,37.2553,37.3244,21400.0
2007-04-27 10:10:00,53.98,53.98,53.92,53.94,21200.0,37.3313,37.3313,37.2898,37.3037,21200.0
2007-04-27 10:15:00,53.94,53.94,53.9,53.91,14000.0,37.3037,37.3037,37.276,37.2829,14000.0
2007-04-27 10:20:00,53.91,53.92,53.85,53.86,26500.0,37.2829,37.2898,37.2414,37.2484,26500.0
2007-04-27 10:25:00,53.86,53.9,53.85,53.9,26000.0,37.2484,37.276,37.2414,37.276,26000.0
2007-04-27 10:30:00,53.93,53.98,53.86,53.87,26200.0,37.2968,37.3313,37.2484,37.2553,26200.0
2007-04-27 10:35:00,53.87,53.9,53.84,53.84,23200.0,37.2553,37.276,37.2345,37.2345,23200.0
2007-04-27 10:40:00,53.85,53.87,53.8,53.82,73600.0,37.2414,37.2553,37.2069,37.2207,73600.0
2007-04-27 10:45:00,53.82,53.82,53.74,53.82,55700.0,37.2207,37.2207,37.1654,37.2207,55700.0
2007-04-27 10:50:00,53.83,53.83,53.71,53.73,50500.0,37.2276,37.2276,37.1446,37.1584,50500.0
2007-04-27 10:55:00,53.73,53.77,53.71,53.72,20400.0,37.1584,37.1861,37.1446,37.1515,20400.0
2007-04-27 11:00:00,53.72,53.72,53.66,53.67,41600.0,37.1515,37.1515,37.11,37.117,41600.0
2007-04-27 11:05:00,53.67,53.71,53.66,53.7,28700.0,37.117,37.1446,37.11,37.1377,28700.0
2007-04-27 11:10:00,53.7,53.71,53.67,53.68,40100.0,37.1377,37.1446,37.117,37.1239,40100.0
2007-04-27 11:15:00,53.68,53.7,53.67,53.69,29400.0,37.1239,37.1377,37.117,37.1308,29400.0
2007-04-27 11:20:00,53.69,53.78,53.68,53.76,21500.0,37.1308,37.193,37.1239,37.1792,21500.0
2007-04-27 11:25:00,53.77,53.77,53.75,53.76,29700.0,37.1861,37.1861,37.1723,37.1792,29700.0
2007-04-27 11:30:00,53.76,53.78,53.75,53.75,24200.0,37.1792,37.193,37.1723,37.1723,24200.0
2007-04-27 11:35:00,53.75,53.76,53.73,53.73,13700.0,37.1723,37.1792,37.1584,37.1584,13700.0
2007-04-27 11:40:00,53.73,53.73,53.68,53.68,17200.0,37.1584,37.1584,37.1239,37.1239,17200.0
2007-04-27 11:45:00,53.68,53.7,53.67,53.69,29800.0,37.1239,37.1377,37.117,37.1308,29800.0
2007-04-27 11:50:00,53.69,53.69,53.67,53.68,20300.0,37.1308,37.1308,37.117,37.1239,20300.0
2007-04-27 11:55:00,53.68,53.7,53.67,53.7,37400.0,37.1239,37.1377,37.117,37.1377,37400.0
2007-04-27 12:00:00,53.7,53.73,53.69,53.73,37400.0,37.1377,37.1584,37.1308,37.1584,37400.0
2007-04-27 12:05:00,53.73,53.74,53.7,53.72,28400.0,37.1584,37.1654,37.1377,37.1515,28400.0
2007-04-27 12:10:00,53.73,53.78,53.72,53.78,12300.0,37.1584,37.193,37.1515,37.193,12300.0
2007-04-27 12:15:00,53.78,53.78,53.76,53.77,18900.0,37.193,37.193,37.1792,37.1861,18900.0
2007-04-27 12:20:00,53.77,53.78,53.76,53.76,32600.0,37.1861,37.193,37.1792,37.1792,32600.0
2007-04-27 12:25:00,53.77,53.79,53.76,53.77,24000.0,37.1861,37.1999,37.1792,37.1861,24000.0
2007-04-27 12:30:00,53.77,53.78,53.76,53.77,9200.0,37.1861,37.193,37.1792,37.1861,9200.0
2007-04-27 12:35:00,53.77,53.77,53.72,53.73,21400.0,37.1861,37.1861,37.1515,37.1584,21400.0
2007-04-27 12:40:00,53.74,53.78,53.73,53.78,16600.0,37.1654,37.193,37.1584,37.193,16600.0
2007-04-27 12:45:00,53.78,53.78,53.77,53.77,18000.0,37.193,37.193,37.1861,37.1861,18000.0
2007-04-27 12:50:00,53.77,53.78,53.76,53.78,15800.0,37.1861,37.193,37.1792,37.193,15800.0
2007-04-27 12:55:00,53.78,53.78,53.76,53.76,18400.0,37.193,37.193,37.1792,37.1792,18400.0
2007-04-27 13:00:00,53.77,53.79,53.76,53.79,21100.0,37.1861,37.1999,37.1792,37.1999,21100.0
2007-04-27 13:05:00,53.79,53.79,53.73,53.73,36200.0,37.1999,37.1999,37.1584,37.1584,36200.0
2007-04-27 13:10:00,53.74,53.74,53.69,53.7,35600.0,37.1654,37.1654,37.1308,37.1377,35600.0
2007-04-27 13:15:00,53.71,53.71,53.69,53.71,29600.0,37.1446,37.1446,37.1308,37.1446,29600.0
2007-04-27 13:20:00,53.71,53.71,53.69,53.7,51300.0,37.1446,37.1446,37.1308,37.1377,51300.0
2007-04-27 13:25:00,53.7,53.71,53.69,53.7,5500.0,37.1377,37.1446,37.1308,37.1377,5500.0
2007-04-27 13:30:00,53.71,53.81,53.7,53.81,27200.0,37.1446,37.2138,37.1377,37.2138,27200.0
2007-04-27 13:35:00,53.81,53.88,53.79,53.79,27100.0,37.2138,37.2622,37.1999,37.1999,27100.0
2007-04-27 13:40:00,53.8,53.87,53.79,53.85,21700.0,37.2069,37.2553,37.1999,37.2414,21700.0
2007-04-27 13:45:00,53.85,53.88,53.81,53.82,36500.0,37.2414,37.2622,37.2138,37.2207,36500.0
2007-04-27 13:50:00,53.82,53.87,53.82,53.87,17600.0,37.2207,37.2553,37.2207,37.2553,17600.0
2007-04-27 13:55:00,53.87,53.87,53.83,53.83,15900.0,37.2553,37.2553,37.2276,37.2276,15900.0
2007-04-27 14:00:00,53.84,53.87,53.81,53.81,35300.0,37.2345,37.2553,37.2138,37.2138,35300.0
2007-04-27 14:05:00,53.81,53.82,53.79,53.79,15800.0,37.2138,37.2207,37.1999,37.1999,15800.0
2007-04-27 14:10:00,53.79,53.79,53.77,53.78,26400.0,37.1999,37.1999,37.1861,37.193,26400.0
2007-04-27 14:15:00,53.78,53.8,53.77,53.77,32500.0,37.193,37.2069,37.1861,37.1861,32500.0
2007-04-27 14:20:00,53.78,53.83,53.77,53.83,24500.0,37.193,37.2276,37.1861,37.2276,24500.0
2007-04-27 14:25:00,53.83,53.84,53.77,53.8,23100.0,37.2276,37.2345,37.1861,37.2069,23100.0
2007-04-27 14:30:00,53.8,53.81,53.78,53.8,23700.0,37.2069,37.2138,37.193,37.2069,23700.0
2007-04-27 14:35:00,53.8,53.81,53.77,53.79,16800.0,37.2069,37.2138,37.1861,37.1999,16800.0
2007-04-27 14:40:00,53.8,53.87,53.79,53.84,20100.0,37.2069,37.2553,37.1999,37.2345,20100.0
2007-04-27 14:45:00,53.85,53.86,53.83,53.85,12400.0,37.2414,37.2484,37.2276,37.2414,12400.0
2007-04-27 14:50:00,53.85,53.91,53.84,53.9,74600.0,37.2414,37.2829,37.2345,37.276,74600.0
2007-04-27 14:55:00,53.9,54.0,53.9,54.0,65600.0,37.276,37.3452,37.276,37.3452,65600.0
2007-04-27 15:00:00,54.01,54.02,53.99,53.99,34000.0,37.3521,37.359,37.3383,37.3383,34000.0
2007-04-27 15:05:00,53.99,54.0,53.98,53.99,23500.0,37.3383,37.3452,37.3313,37.3383,23500.0
2007-04-27 15:10:00,53.99,54.08,53.99,54.05,45400.0,37.3383,37.4005,37.3383,37.3798,45400.0
2007-04-27 15:15:00,54.05,54.09,54.05,54.08,28000.0,37.3798,37.4074,37.3798,37.4005,28000.0
2007-04-27 15:20:00,54.08,54.2,54.07,54.19,118900.0,37.4005,37.4835,37.3936,37.4766,118900.0
2007-04-27 15:25:00,54.2,54.22,54.17,54.19,143800.0,37.4835,37.4973,37.4627,37.4766,143800.0
2007-04-27 15:30:00,54.19,54.38,54.19,54.36,339500.0,37.4766,37.608,37.4766,37.5941,339500.0
2007-04-27 15:35:00,54.36,54.45,54.3,54.4,172000.0,37.5941,37.6564,37.5526,37.6218,172000.0
2007-04-27 15:40:00,54.4,54.55,54.34,54.48,415000.0,37.6218,37.7255,37.5803,37.6771,415000.0
2007-04-27 15:45:00,54.48,54.56,54.45,54.54,196900.0,37.6771,37.7325,37.6564,37.7186,196900.0
2007-04-27 15:50:00,54.54,54.56,54.42,54.52,198800.0,37.7186,37.7325,37.6356,37.7048,198800.0
2007-04-27 15:55:00,54.51,54.57,54.44,54.47,373000.0,37.6979,37.7394,37.6495,37.6702,373000.0
2007-04-30 09:30:00,54.36,54.55,54.36,54.55,65800.0,37.5941,37.7255,37.5941,37.7255,65800.0
2007-04-30 09:35:00,54.53,54.55,54.42,54.44,61300.0,37.7117,37.7255,37.6356,37.6495,61300.0
2007-04-30 09:40:00,54.44,54.55,54.43,54.48,139300.0,37.6495,37.7255,37.6426,37.6771,139300.0
2007-04-30 09:45:00,54.48,54.65,54.48,54.63,79300.0,37.6771,37.7947,37.6771,37.7809,79300.0
2007-04-30 09:50:00,54.63,54.68,54.62,54.63,48700.0,37.7809,37.8154,37.774,37.7809,48700.0
2007-04-30 09:55:00,54.64,54.64,54.51,54.51,29300.0,37.7878,37.7878,37.6979,37.6979,29300.0
2007-04-30 10:00:00,54.52,54.61,54.51,54.58,66700.0,37.7048,37.767,37.6979,37.7463,66700.0
2007-04-30 10:05:00,54.57,54.57,54.4,54.43,54800.0,37.7394,37.7394,37.6218,37.6426,54800.0
2007-04-30 10:10:00,54.43,54.56,54.43,54.52,29400.0,37.6426,37.7325,37.6426,37.7048,29400.0
2007-04-30 10:15:00,54.52,54.65,54.52,54.62,32700.0,37.7048,37.7947,37.7048,37.774,32700.0
2007-04-30 10:20:00,54.64,54.64,54.6,54.6,17700.0,37.7878,37.7878,37.7601,37.7601,17700.0
2007-04-30 10:25:00,54.6,54.6,54.56,54.56,26400.0,37.7601,37.7601,37.7325,37.7325,26400.0
2007-04-30 10:30:00,54.56,54.6,54.55,54.58,25800.0,37.7325,37.7601,37.7255,37.7463,25800.0
2007-04-30 10:35:00,54.59,54.68,54.59,54.67,23200.0,37.7532,37.8154,37.7532,37.8085,23200.0
2007-04-30 10:40:00,54.67,54.68,54.6,54.62,25600.0,37.8085,37.8154,37.7601,37.774,25600.0
2007-04-30 10:45:00,54.61,54.62,54.56,54.6,20000.0,37.767,37.774,37.7325,37.7601,20000.0
2007-04-30 10:50:00,54.61,54.61,54.56,54.61,23200.0,37.767,37.767,37.7325,37.767,23200.0
2007-04-30 10:55:00,54.6,54.61,54.58,54.59,27400.0,37.7601,37.767,37.7463,37.7532,27400.0
2007-04-30 11:00:00,54.59,54.59,54.55,54.58,54800.0,37.7532,37.7532,37.7255,37.7463,54800.0
2007-04-30 11:05:00,54.58,54.58,54.52,54.52,18800.0,37.7463,37.7463,37.7048,37.7048,18800.0
2007-04-30 11:10:00,54.52,54.54,54.5,54.52,37000.0,37.7048,37.7186,37.691,37.7048,37000.0
2007-04-30 11:15:00,54.53,54.55,54.51,54.55,12200.0,37.7117,37.7255,37.6979,37.7255,12200.0
2007-04-30 11:20:00,54.55,54.59,54.55,54.56,22200.0,37.7255,37.7532,37.7255,37.7325,22200.0
2007-04-30 11:25:00,54.56,54.64,54.56,54.63,20500.0,37.7325,37.7878,37.7325,37.7809,20500.0
2007-04-30 11:30:00,54.64,54.64,54.6,54.6,23400.0,37.7878,37.7878,37.7601,37.7601,23400.0
2007-04-30 11:35:00,54.6,54.61,54.54,54.54,68300.0,37.7601,37.767,37.7186,37.7186,68300.0
2007-04-30 11:40:00,54.54,54.54,54.42,54.44,32400.0,37.7186,37.7186,37.6356,37.6495,32400.0
2007-04-30 11:45:00,54.45,54.46,54.43,54.45,13000.0,37.6564,37.6633,37.6426,37.6564,13000.0
2007-04-30 11:50:00,54.43,54.44,54.4,54.4,19700.0,37.6426,37.6495,37.6218,37.6218,19700.0
2007-04-30 11:55:00,54.4,54.41,54.39,54.4,23300.0,37.6218,37.6287,37.6149,37.6218,23300.0
2007-04-30 12:00:00,54.4,54.45,54.39,54.45,25900.0,37.6218,37.6564,37.6149,37.6564,25900.0
2007-04-30 12:05:00,54.45,54.45,54.39,54.4,32600.0,37.6564,37.6564,37.6149,37.6218,32600.0
2007-04-30 12:10:00,54.4,54.41,54.4,54.4,18100.0,37.6218,37.6287,37.6218,37.6218,18100.0
2007-04-30 12:15:00,54.41,54.44,54.39,54.4,30500.0,37.6287,37.6495,37.6149,37.6218,30500.0
2007-04-30 12:20:00,54.4,54.43,54.38,54.42,25800.0,37.6218,37.6426,37.608,37.6356,25800.0
2007-04-30 12:25:00,54.43,54.46,54.43,54.44,16700.0,37.6426,37.6633,37.6426,37.6495,16700.0
2007-04-30 12:30:00,54.45,54.51,54.45,54.5,19800.0,37.6564,37.6979,37.6564,37.691,19800.0
2007-04-30 12:35:00,54.51,54.53,54.5,54.51,15700.0,37.6979,37.7117,37.691,37.6979,15700.0
2007-04-30 12:40:00,54.51,54.52,54.5,54.5,20200.0,37.6979,37.7048,37.691,37.691,20200.0
2007-04-30 12:45:00,54.5,54.53,54.5,54.53,18500.0,37.691,37.7117,37.691,37.7117,18500.0
2007-04-30 12:50:00,54.53,54.56,54.52,54.55,29200.0,37.7117,37.7325,37.7048,37.7255,29200.0
2007-04-30 12:55:00,54.54,54.56,54.52,54.53,30600.0,37.7186,37.7325,37.7048,37.7117,30600.0
2007-04-30 13:00:00,54.53,54.59,54.52,54.55,33300.0,37.7117,37.7532,37.7048,37.7255,33300.0
2007-04-30 13:05:00,54.55,54.55,54.54,54.55,11100.0,37.7255,37.7255,37.7186,37.7255,11100.0
2007-04-30 13:10:00,54.54,54.55,54.5,54.55,35100.0,37.7186,37.7255,37.691,37.7255,35100.0
2007-04-30 13:15:00,54.56,54.58,54.53,54.53,28700.0,37.7325,37.7463,37.7117,37.7117,28700.0
2007-04-30 13:20:00,54.54,54.55,54.49,54.49,13200.0,37.7186,37.7255,37.684,37.684,13200.0
2007-04-30 13:25:00,54.48,54.54,54.45,54.49,78400.0,37.6771,37.7186,37.6564,37.684,78400.0
2007-04-30 13:30:00,54.48,54.48,54.4,54.42,35100.0,37.6771,37.6771,37.6218,37.6356,35100.0
2007-04-30 13:35:00,54.41,54.41,54.36,54.36,23500.0,37.6287,37.6287,37.5941,37.5941,23500.0
2007-04-30 13:40:00,54.36,54.37,54.3,54.32,21900.0,37.5941,37.6011,37.5526,37.5665,21900.0
2007-04-30 13:45:00,54.31,54.43,54.3,54.41,51100.0,37.5596,37.6426,37.5526,37.6287,51100.0
2007-04-30 13:50:00,54.42,54.43,54.35,54.35,44500.0,37.6356,37.6426,37.5872,37.5872,44500.0
2007-04-30 13:55:00,54.36,54.36,54.28,54.34,60600.0,37.5941,37.5941,37.5388,37.5803,60600.0
2007-04-30 14:00:00,54.33,54.36,54.29,54.33,35900.0,37.5734,37.5941,37.5457,37.5734,35900.0
2007-04-30 14:05:00,54.32,54.4,54.3,54.32,41600.0,37.5665,37.6218,37.5526,37.5665,41600.0
2007-04-30 14:10:00,54.32,54.32,54.3,54.3,20100.0,37.5665,37.5665,37.5526,37.5526,20100.0
2007-04-30 14:15:00,54.31,54.35,54.29,54.31,34000.0,37.5596,37.5872,37.5457,37.5596,34000.0
2007-04-30 14:20:00,54.31,54.36,54.29,54.35,47400.0,37.5596,37.5941,37.5457,37.5872,47400.0
2007-04-30 14:25:00,54.34,54.34,54.31,54.34,34000.0,37.5803,37.5803,37.5596,37.5803,34000.0
2007-04-30 14:30:00,54.33,54.33,54.28,54.28,37200.0,37.5734,37.5734,37.5388,37.5388,37200.0
2007-04-30 14:35:00,54.29,54.29,54.1,54.11,69900.0,37.5457,37.5457,37.4143,37.4212,69900.0
2007-04-30 14:40:00,54.11,54.11,53.99,54.01,57700.0,37.4212,37.4212,37.3383,37.3521,57700.0
2007-04-30 14:45:00,54.0,54.02,53.97,53.98,74800.0,37.3452,37.359,37.3244,37.3313,74800.0
2007-04-30 14:50:00,53.98,53.99,53.97,53.98,43200.0,37.3313,37.3383,37.3244,37.3313,43200.0
2007-04-30 14:55:00,53.98,54.01,53.93,54.0,77600.0,37.3313,37.3521,37.2968,37.3452,77600.0
2007-04-30 15:00:00,53.99,54.03,53.99,54.02,29700.0,37.3383,37.3659,37.3383,37.359,29700.0
2007-04-30 15:05:00,54.01,54.05,53.97,54.0,45100.0,37.3521,37.3798,37.3244,37.3452,45100.0
2007-04-30 15:10:00,54.0,54.01,53.94,53.95,35000.0,37.3452,37.3521,37.3037,37.3106,35000.0
2007-04-30 15:15:00,53.94,54.01,53.94,53.96,47200.0,37.3037,37.3521,37.3037,37.3175,47200.0
2007-04-30 15:20:00,53.96,54.02,53.91,53.94,47000.0,37.3175,37.359,37.2829,37.3037,47000.0
2007-04-30 15:25:00,53.95,53.95,53.87,53.92,57800.0,37.3106,37.3106,37.2553,37.2898,57800.0
2007-04-30 15:30:00,53.93,53.95,53.91,53.93,33200.0,37.2968,37.3106,37.2829,37.2968,33200.0
2007-04-30 15:35:00,53.93,53.94,53.9,53.91,28700.0,37.2968,37.3037,37.276,37.2829,28700.0
2007-04-30 15:40:00,53.91,53.91,53.81,53.85,92400.0,37.2829,37.2829,37.2138,37.2414,92400.0
2007-04-30 15:45:00,53.85,53.85,53.71,53.71,99200.0,37.2414,37.2414,37.1446,37.1446,99200.0
2007-04-30 15:50:00,53.72,53.72,53.62,53.71,158000.0,37.1515,37.1515,37.0824,37.1446,158000.0
2007-04-30 15:55:00,53.71,53.72,53.57,53.57,198300.0,37.1446,37.1515,37.0478,37.0478,198300.0
2007-05-01 09:30:00,53.68,53.91,53.57,53.82,77700.0,37.1239,37.2829,37.0478,37.2207,77700.0
2007-05-01 09:35:00,53.82,53.82,53.51,53.68,66100.0,37.2207,37.2207,37.0063,37.1239,66100.0
2007-05-01 09:40:00,53.69,53.69,53.29,53.5,87300.0,37.1308,37.1308,36.8542,36.9994,87300.0
2007-05-01 09:45:00,53.49,53.74,53.43,53.51,94200.0,36.9925,37.1654,36.951,37.0063,94200.0
2007-05-01 09:50:00,53.5,53.5,53.36,53.4,63600.0,36.9994,36.9994,36.9026,36.9302,63600.0
2007-05-01 09:55:00,53.38,53.57,53.36,53.56,39600.0,36.9164,37.0478,36.9026,37.0409,39600.0
2007-05-01 10:00:00,53.56,53.65,53.37,53.4,140500.0,37.0409,37.1031,36.9095,36.9302,140500.0
2007-05-01 10:05:00,53.41,53.43,53.35,53.37,79600.0,36.9371,36.951,36.8956,36.9095,79600.0
2007-05-01 10:10:00,53.38,53.44,53.37,53.4,45600.0,36.9164,36.9579,36.9095,36.9302,45600.0
2007-05-01 10:15:00,53.4,53.45,53.36,53.41,84300.0,36.9302,36.9648,36.9026,36.9371,84300.0
2007-05-01 10:20:00,53.41,53.41,53.28,53.29,77400.0,36.9371,36.9371,36.8472,36.8542,77400.0
2007-05-01 10:25:00,53.28,53.33,53.23,53.23,60000.0,36.8472,36.8818,36.8127,36.8127,60000.0
2007-05-01 10:30:00,53.23,53.23,53.11,53.14,62100.0,36.8127,36.8127,36.7297,36.7504,62100.0
2007-05-01 10:35:00,53.14,53.31,53.14,53.29,29700.0,36.7504,36.868,36.7504,36.8542,29700.0
2007-05-01 10:40:00,53.28,53.31,53.22,53.25,56400.0,36.8472,36.868,36.8057,36.8265,56400.0
2007-05-01 10:45:00,53.26,53.28,53.25,53.27,14500.0,36.8334,36.8472,36.8265,36.8403,14500.0
2007-05-01 10:50:00,53.28,53.51,53.27,53.5,27800.0,36.8472,37.0063,36.8403,36.9994,27800.0
2007-05-01 10:55:00,53.5,53.77,53.5,53.76,66200.0,36.9994,37.1861,36.9994,37.1792,66200.0
2007-05-01 11:00:00,53.75,53.78,53.69,53.69,47500.0,37.1723,37.193,37.1308,37.1308,47500.0
2007-05-01 11:05:00,53.69,53.69,53.45,53.48,63400.0,37.1308,37.1308,36.9648,36.9856,63400.0
2007-05-01 11:10:00,53.48,53.52,53.47,53.52,15200.0,36.9856,37.0132,36.9786,37.0132,15200.0
2007-05-01 11:15:00,53.53,53.74,53.53,53.74,25800.0,37.0201,37.1654,37.0201,37.1654,25800.0
2007-05-01 11:20:00,53.74,53.88,53.73,53.82,57500.0,37.1654,37.2622,37.1584,37.2207,57500.0
2007-05-01 11:25:00,53.82,53.86,53.78,53.8,48600.0,37.2207,37.2484,37.193,37.2069,48600.0
2007-05-01 11:30:00,53.79,53.86,53.79,53.8,59600.0,37.1999,37.2484,37.1999,37.2069,59600.0
2007-05-01 11:35:00,53.81,53.88,53.79,53.86,29200.0,37.2138,37.2622,37.1999,37.2484,29200.0
2007-05-01 11:40:00,53.87,53.87,53.73,53.73,38900.0,37.2553,37.2553,37.1584,37.1584,38900.0
2007-05-01 11:45:00,53.73,53.76,53.67,53.7,37600.0,37.1584,37.1792,37.117,37.1377,37600.0
2007-05-01 11:50:00,53.71,53.71,53.57,53.57,17500.0,37.1446,37.1446,37.0478,37.0478,17500.0
2007-05-01 11:55:00,53.57,53.58,53.49,53.49,19300.0,37.0478,37.0547,36.9925,36.9925,19300.0
2007-05-01 12:00:00,53.48,53.49,53.4,53.44,20400.0,36.9856,36.9925,36.9302,36.9579,20400.0
2007-05-01 12:05:00,53.46,53.46,53.41,53.41,16300.0,36.9717,36.9717,36.9371,36.9371,16300.0
2007-05-01 12:10:00,53.41,53.44,53.4,53.44,15900.0,36.9371,36.9579,36.9302,36.9579,15900.0
2007-05-01 12:15:00,53.44,53.53,53.42,53.49,19600.0,36.9579,37.0201,36.9441,36.9925,19600.0
2007-05-01 12:20:00,53.49,53.49,53.42,53.45,16400.0,36.9925,36.9925,36.9441,36.9648,16400.0
2007-05-01 12:25:00,53.45,53.46,53.38,53.4,17500.0,36.9648,36.9717,36.9164,36.9302,17500.0
2007-05-01 12:30:00,53.4,53.43,53.39,53.41,23000.0,36.9302,36.951,36.9233,36.9371,23000.0
2007-05-01 12:35:00,53.43,53.43,53.4,53.4,13500.0,36.951,36.951,36.9302,36.9302,13500.0
2007-05-01 12:40:00,53.4,53.43,53.38,53.4,18100.0,36.9302,36.951,36.9164,36.9302,18100.0
2007-05-01 12:45:00,53.4,53.41,53.37,53.38,18900.0,36.9302,36.9371,36.9095,36.9164,18900.0
2007-05-01 12:50:00,53.38,53.4,53.35,53.4,24700.0,36.9164,36.9302,36.8956,36.9302,24700.0
2007-05-01 12:55:00,53.4,53.52,53.39,53.51,35500.0,36.9302,37.0132,36.9233,37.0063,35500.0
2007-05-01 13:00:00,53.51,53.51,53.38,53.42,31300.0,37.0063,37.0063,36.9164,36.9441,31300.0
2007-05-01 13:05:00,53.42,53.42,53.34,53.34,21200.0,36.9441,36.9441,36.8887,36.8887,21200.0
2007-05-01 13:10:00,53.33,53.39,53.33,53.35,35000.0,36.8818,36.9233,36.8818,36.8956,35000.0
2007-05-01 13:15:00,53.35,53.43,53.32,53.41,24700.0,36.8956,36.951,36.8749,36.9371,24700.0
2007-05-01 13:20:00,53.41,53.41,53.34,53.35,11000.0,36.9371,36.9371,36.8887,36.8956,11000.0
2007-05-01 13:25:00,53.35,53.37,53.32,53.32,21700.0,36.8956,36.9095,36.8749,36.8749,21700.0
2007-05-01 13:30:00,53.32,53.34,53.3,53.31,23100.0,36.8749,36.8887,36.8611,36.868,23100.0
2007-05-01 13:35:00,53.31,53.35,53.3,53.35,32000.0,36.868,36.8956,36.8611,36.8956,32000.0
2007-05-01 13:40:00,53.35,53.45,53.33,53.43,74200.0,36.8956,36.9648,36.8818,36.951,74200.0
2007-05-01 13:45:00,53.43,53.46,53.38,53.42,26800.0,36.951,36.9717,36.9164,36.9441,26800.0
2007-05-01 13:50:00,53.43,53.44,53.37,53.41,30700.0,36.951,36.9579,36.9095,36.9371,30700.0
2007-05-01 13:55:00,53.41,53.5,53.39,53.48,28600.0,36.9371,36.9994,36.9233,36.9856,28600.0
2007-05-01 14:00:00,53.48,53.55,53.45,53.48,36600.0,36.9856,37.034,36.9648,36.9856,36600.0
2007-05-01 14:05:00,53.49,53.49,53.4,53.4,27500.0,36.9925,36.9925,36.9302,36.9302,27500.0
2007-05-01 14:10:00,53.4,53.4,53.32,53.4,35900.0,36.9302,36.9302,36.8749,36.9302,35900.0
2007-05-01 14:15:00,53.4,53.49,53.39,53.49,46200.0,36.9302,36.9925,36.9233,36.9925,46200.0
2007-05-01 14:20:00,53.5,53.61,53.49,53.57,60500.0,36.9994,37.0755,36.9925,37.0478,60500.0
2007-05-01 14:25:00,53.58,53.65,53.56,53.61,41800.0,37.0547,37.1031,37.0409,37.0755,41800.0
2007-05-01 14:30:00,53.62,53.68,53.55,53.65,43400.0,37.0824,37.1239,37.034,37.1031,43400.0
2007-05-01 14:35:00,53.65,53.75,53.64,53.72,72900.0,37.1031,37.1723,37.0962,37.1515,72900.0
2007-05-01 14:40:00,53.72,53.75,53.67,53.67,36900.0,37.1515,37.1723,37.117,37.117,36900.0
2007-05-01 14:45:00,53.68,53.68,53.58,53.64,35800.0,37.1239,37.1239,37.0547,37.0962,35800.0
2007-05-01 14:50:00,53.64,53.64,53.51,53.51,42700.0,37.0962,37.0962,37.0063,37.0063,42700.0
2007-05-01 14:55:00,53.52,53.56,53.52,53.53,27800.0,37.0132,37.0409,37.0132,37.0201,27800.0
2007-05-01 15:00:00,53.53,53.62,53.48,53.48,40100.0,37.0201,37.0824,36.9856,36.9856,40100.0
2007-05-01 15:05:00,53.48,53.48,53.37,53.46,54900.0,36.9856,36.9856,36.9095,36.9717,54900.0
2007-05-01 15:10:00,53.46,53.5,53.45,53.46,51600.0,36.9717,36.9994,36.9648,36.9717,51600.0
2007-05-01 15:15:00,53.46,53.49,53.4,53.45,42000.0,36.9717,36.9925,36.9302,36.9648,42000.0
2007-05-01 15:20:00,53.45,53.51,53.43,53.44,47100.0,36.9648,37.0063,36.951,36.9579,47100.0
2007-05-01 15:25:00,53.45,53.52,53.43,53.43,51700.0,36.9648,37.0132,36.951,36.951,51700.0
2007-05-01 15:30:00,53.43,53.46,53.34,53.37,59600.0,36.951,36.9717,36.8887,36.9095,59600.0
2007-05-01 15:35:00,53.37,53.42,53.37,53.37,41600.0,36.9095,36.9441,36.9095,36.9095,41600.0
2007-05-01 15:40:00,53.37,53.41,53.37,53.4,36600.0,36.9095,36.9371,36.9095,36.9302,36600.0
2007-05-01 15:45:00,53.4,53.41,53.34,53.39,58100.0,36.9302,36.9371,36.8887,36.9233,58100.0
2007-05-01 15:50:00,53.39,53.45,53.39,53.39,28100.0,36.9233,36.9648,36.9233,36.9233,28100.0
2007-05-01 15:55:00,53.39,53.45,53.38,53.45,59500.0,36.9233,36.9648,36.9164,36.9648,59500.0
2007-05-02 09:30:00,53.42,53.6,53.42,53.58,47200.0,36.9441,37.0685,36.9441,37.0547,47200.0
2007-05-02 09:35:00,53.58,53.62,53.42,53.42,36100.0,37.0547,37.0824,36.9441,36.9441,36100.0
2007-05-02 09:40:00,53.42,53.51,53.42,53.5,10600.0,36.9441,37.0063,36.9441,36.9994,10600.0
2007-05-02 09:45:00,53.5,53.73,53.5,53.73,22500.0,36.9994,37.1584,36.9994,37.1584,22500.0
2007-05-02 09:50:00,53.73,53.81,53.42,53.77,33600.0,37.1584,37.2138,36.9441,37.1861,33600.0
2007-05-02 09:55:00,53.78,53.78,53.72,53.72,15700.0,37.193,37.193,37.1515,37.1515,15700.0
2007-05-02 10:00:00,53.74,53.84,53.74,53.82,50300.0,37.1654,37.2345,37.1654,37.2207,50300.0
2007-05-02 10:05:00,53.82,53.91,53.81,53.85,84300.0,37.2207,37.2829,37.2138,37.2414,84300.0
2007-05-02 10:10:00,53.85,53.85,53.76,53.79,29800.0,37.2414,37.2414,37.1792,37.1999,29800.0
2007-05-02 10:15:00,53.81,53.82,53.8,53.81,13800.0,37.2138,37.2207,37.2069,37.2138,13800.0
2007-05-02 10:20:00,53.82,53.9,53.81,53.9,29700.0,37.2207,37.276,37.2138,37.276,29700.0
2007-05-02 10:25:00,53.9,53.98,53.75,53.98,138800.0,37.276,37.3313,37.1723,37.3313,138800.0
2007-05-02 10:30:00,53.99,54.07,53.98,54.07,52300.0,37.3383,37.3936,37.3313,37.3936,52300.0
2007-05-02 10:35:00,54.07,54.16,54.06,54.16,41000.0,37.3936,37.4558,37.3867,37.4558,41000.0
2007-05-02 10:40:00,54.16,54.22,54.14,54.17,47600.0,37.4558,37.4973,37.442,37.4627,47600.0
2007-05-02 10:45:00,54.17,54.17,54.07,54.07,21800.0,37.4627,37.4627,37.3936,37.3936,21800.0
2007-05-02 10:50:00,54.07,54.08,53.99,53.99,22900.0,37.3936,37.4005,37.3383,37.3383,22900.0
2007-05-02 10:55:00,54.0,54.02,53.98,54.02,13100.0,37.3452,37.359,37.3313,37.359,13100.0
2007-05-02 11:00:00,54.03,54.15,54.03,54.14,28400.0,37.3659,37.4489,37.3659,37.442,28400.0
2007-05-02 11:05:00,54.16,54.28,54.13,54.15,64200.0,37.4558,37.5388,37.4351,37.4489,64200.0
2007-05-02 11:10:00,54.13,54.13,53.94,53.94,45400.0,37.4351,37.4351,37.3037,37.3037,45400.0
2007-05-02 11:15:00,53.94,54.04,53.94,54.03,8100.0,37.3037,37.3728,37.3037,37.3659,8100.0
2007-05-02 11:20:00,54.02,54.03,53.97,53.97,14900.0,37.359,37.3659,37.3244,37.3244,14900.0
2007-05-02 11:25:00,53.96,53.97,53.82,53.83,29500.0,37.3175,37.3244,37.2207,37.2276,29500.0
2007-05-02 11:30:00,53.82,53.86,53.79,53.8,37600.0,37.2207,37.2484,37.1999,37.2069,37600.0
2007-05-02 11:35:00,53.79,53.81,53.79,53.79,16200.0,37.1999,37.2138,37.1999,37.1999,16200.0
2007-05-02 11:40:00,53.79,53.81,53.77,53.78,15800.0,37.1999,37.2138,37.1861,37.193,15800.0
2007-05-02 11:45:00,53.79,53.81,53.77,53.77,24400.0,37.1999,37.2138,37.1861,37.1861,24400.0
2007-05-02 11:50:00,53.77,53.79,53.77,53.77,8200.0,37.1861,37.1999,37.1861,37.1861,8200.0
2007-05-02 11:55:00,53.78,53.78,53.71,53.71,115600.0,37.193,37.193,37.1446,37.1446,115600.0
2007-05-02 12:00:00,53.71,53.78,53.7,53.71,25200.0,37.1446,37.193,37.1377,37.1446,25200.0
2007-05-02 12:05:00,53.71,53.73,53.69,53.72,7900.0,37.1446,37.1584,37.1308,37.1515,7900.0
2007-05-02 12:10:00,53.72,53.81,53.7,53.8,27200.0,37.1515,37.2138,37.1377,37.2069,27200.0
2007-05-02 12:15:00,53.81,53.82,53.78,53.81,23800.0,37.2138,37.2207,37.193,37.2138,23800.0
2007-05-02 12:20:00,53.81,53.96,53.8,53.93,43100.0,37.2138,37.3175,37.2069,37.2968,43100.0
2007-05-02 12:25:00,53.93,53.96,53.92,53.93,11500.0,37.2968,37.3175,37.2898,37.2968,11500.0
2007-05-02 12:30:00,53.93,53.94,53.9,53.9,7700.0,37.2968,37.3037,37.276,37.276,7700.0
2007-05-02 12:35:00,53.92,53.92,53.79,53.8,20800.0,37.2898,37.2898,37.1999,37.2069,20800.0
2007-05-02 12:40:00,53.78,53.79,53.75,53.75,26800.0,37.193,37.1999,37.1723,37.1723,26800.0
2007-05-02 12:45:00,53.75,53.76,53.73,53.73,18900.0,37.1723,37.1792,37.1584,37.1584,18900.0
2007-05-02 12:50:00,53.73,53.74,53.73,53.73,13300.0,37.1584,37.1654,37.1584,37.1584,13300.0
2007-05-02 12:55:00,53.73,53.73,53.69,53.69,13600.0,37.1584,37.1584,37.1308,37.1308,13600.0
2007-05-02 13:00:00,53.7,53.77,53.7,53.75,24600.0,37.1377,37.1861,37.1377,37.1723,24600.0
2007-05-02 13:05:00,53.75,53.75,53.7,53.72,22300.0,37.1723,37.1723,37.1377,37.1515,22300.0
2007-05-02 13:10:00,53.71,53.73,53.71,53.72,13400.0,37.1446,37.1584,37.1446,37.1515,13400.0
2007-05-02 13:15:00,53.73,53.76,53.73,53.75,7400.0,37.1584,37.1792,37.1584,37.1723,7400.0
2007-05-02 13:20:00,53.75,53.79,53.74,53.76,22800.0,37.1723,37.1999,37.1654,37.1792,22800.0
2007-05-02 13:25:00,53.75,53.76,53.72,53.72,9500.0,37.1723,37.1792,37.1515,37.1515,9500.0
2007-05-02 13:30:00,53.73,53.73,53.64,53.65,20500.0,37.1584,37.1584,37.0962,37.1031,20500.0
2007-05-02 13:35:00,53.65,53.65,53.6,53.6,17200.0,37.1031,37.1031,37.0685,37.0685,17200.0
2007-05-02 13:40:00,53.6,53.62,53.57,53.61,26500.0,37.0685,37.0824,37.0478,37.0755,26500.0
2007-05-02 13:45:00,53.61,53.64,53.6,53.63,10600.0,37.0755,37.0962,37.0685,37.0893,10600.0
2007-05-02 13:50:00,53.64,53.66,53.63,53.66,17600.0,37.0962,37.11,37.0893,37.11,17600.0
2007-05-02 13:55:00,53.65,53.66,53.54,53.54,27500.0,37.1031,37.11,37.027,37.027,27500.0
2007-05-02 14:00:00,53.55,53.56,53.53,53.54,52400.0,37.034,37.0409,37.0201,37.027,52400.0
2007-05-02 14:05:00,53.54,53.54,53.5,53.51,21300.0,37.027,37.027,36.9994,37.0063,21300.0
2007-05-02 14:10:00,53.51,53.53,53.5,53.51,24400.0,37.0063,37.0201,36.9994,37.0063,24400.0
2007-05-02 14:15:00,53.52,53.55,53.51,53.55,27300.0,37.0132,37.034,37.0063,37.034,27300.0
2007-05-02 14:20:00,53.55,53.58,53.55,53.58,8500.0,37.034,37.0547,37.034,37.0547,8500.0
2007-05-02 14:25:00,53.57,53.58,53.52,53.55,45600.0,37.0478,37.0547,37.0132,37.034,45600.0
2007-05-02 14:30:00,53.53,53.54,53.5,53.5,25900.0,37.0201,37.027,36.9994,36.9994,25900.0
2007-05-02 14:35:00,53.51,53.51,53.48,53.48,32100.0,37.0063,37.0063,36.9856,36.9856,32100.0
2007-05-02 14:40:00,53.47,53.5,53.45,53.5,37400.0,36.9786,36.9994,36.9648,36.9994,37400.0
2007-05-02 14:45:00,53.51,53.54,53.51,53.53,19700.0,37.0063,37.027,37.0063,37.0201,19700.0
2007-05-02 14:50:00,53.54,53.56,53.54,53.55,14400.0,37.027,37.0409,37.027,37.034,14400.0
2007-05-02 14:55:00,53.54,53.54,53.48,53.49,21500.0,37.027,37.027,36.9856,36.9925,21500.0
2007-05-02 15:00:00,53.48,53.49,53.46,53.46,24400.0,36.9856,36.9925,36.9717,36.9717,24400.0
2007-05-02 15:05:00,53.46,53.47,53.46,53.46,21600.0,36.9717,36.9786,36.9717,36.9717,21600.0
2007-05-02 15:10:00,53.47,53.47,53.46,53.46,18300.0,36.9786,36.9786,36.9717,36.9717,18300.0
2007-05-02 15:15:00,53.46,53.48,53.46,53.47,23200.0,36.9717,36.9856,36.9717,36.9786,23200.0
2007-05-02 15:20:00,53.47,53.48,53.46,53.48,37700.0,36.9786,36.9856,36.9717,36.9856,37700.0
2007-05-02 15:25:00,53.47,53.48,53.45,53.46,69400.0,36.9786,36.9856,36.9648,36.9717,69400.0
2007-05-02 15:30:00,53.47,53.47,53.45,53.46,27900.0,36.9786,36.9786,36.9648,36.9717,27900.0
2007-05-02 15:35:00,53.47,53.5,53.46,53.46,57800.0,36.9786,36.9994,36.9717,36.9717,57800.0
2007-05-02 15:40:00,53.46,53.47,53.42,53.42,36700.0,36.9717,36.9786,36.9441,36.9441,36700.0
2007-05-02 15:45:00,53.43,53.43,53.41,53.43,49900.0,36.951,36.951,36.9371,36.951,49900.0
2007-05-02 15:50:00,53.42,53.42,53.29,53.32,122600.0,36.9441,36.9441,36.8542,36.8749,122600.0
2007-05-02 15:55:00,53.31,53.39,53.31,53.38,128000.0,36.868,36.9233,36.868,36.9164,128000.0
2007-05-03 09:30:00,53.63,53.83,53.62,53.74,98500.0,37.0893,37.2276,37.0824,37.1654,98500.0
2007-05-03 09:35:00,53.71,53.73,53.42,53.45,47700.0,37.1446,37.1584,36.9441,36.9648,47700.0
2007-05-03 09:40:00,53.46,53.46,53.3,53.3,50000.0,36.9717,36.9717,36.8611,36.8611,50000.0
2007-05-03 09:45:00,53.3,53.64,53.25,53.5,22300.0,36.8611,37.0962,36.8265,36.9994,22300.0
2007-05-03 09:50:00,53.49,53.57,53.46,53.52,35800.0,36.9925,37.0478,36.9717,37.0132,35800.0
2007-05-03 09:55:00,53.51,53.51,53.36,53.45,42000.0,37.0063,37.0063,36.9026,36.9648,42000.0
2007-05-03 10:00:00,53.46,53.6,53.33,53.36,53300.0,36.9717,37.0685,36.8818,36.9026,53300.0
2007-05-03 10:05:00,53.36,53.37,53.34,53.35,31500.0,36.9026,36.9095,36.8887,36.8956,31500.0
2007-05-03 10:10:00,53.36,53.38,53.29,53.31,31100.0,36.9026,36.9164,36.8542,36.868,31100.0
2007-05-03 10:15:00,53.3,53.37,53.29,53.37,13900.0,36.8611,36.9095,36.8542,36.9095,13900.0
2007-05-03 10:20:00,53.36,53.37,53.31,53.31,49600.0,36.9026,36.9095,36.868,36.868,49600.0
2007-05-03 10:25:00,53.3,53.32,53.25,53.29,42400.0,36.8611,36.8749,36.8265,36.8542,42400.0
2007-05-03 10:30:00,53.29,53.32,53.29,53.31,17800.0,36.8542,36.8749,36.8542,36.868,17800.0
2007-05-03 10:35:00,53.32,53.36,53.31,53.36,41500.0,36.8749,36.9026,36.868,36.9026,41500.0
2007-05-03 10:40:00,53.36,53.48,53.35,53.48,28200.0,36.9026,36.9856,36.8956,36.9856,28200.0
2007-05-03 10:45:00,53.47,53.51,53.43,53.46,79700.0,36.9786,37.0063,36.951,36.9717,79700.0
2007-05-03 10:50:00,53.46,53.64,53.45,53.64,41700.0,36.9717,37.0962,36.9648,37.0962,41700.0
2007-05-03 10:55:00,53.63,53.71,53.6,53.7,176900.0,37.0893,37.1446,37.0685,37.1377,176900.0
2007-05-03 11:00:00,53.7,53.7,53.64,53.66,50400.0,37.1377,37.1377,37.0962,37.11,50400.0
2007-05-03 11:05:00,53.65,53.66,53.62,53.64,37500.0,37.1031,37.11,37.0824,37.0962,37500.0
2007-05-03 11:10:00,53.63,53.65,53.63,53.65,39400.0,37.0893,37.1031,37.0893,37.1031,39400.0
2007-05-03 11:15:00,53.64,53.68,53.63,53.67,27900.0,37.0962,37.1239,37.0893,37.117,27900.0
2007-05-03 11:20:00,53.67,53.69,53.67,53.69,51800.0,37.117,37.1308,37.117,37.1308,51800.0
2007-05-03 11:25:00,53.68,53.7,53.67,53.67,25500.0,37.1239,37.1377,37.117,37.117,25500.0
2007-05-03 11:30:00,53.67,53.68,53.65,53.65,16800.0,37.117,37.1239,37.1031,37.1031,16800.0
2007-05-03 11:35:00,53.65,53.66,53.62,53.63,49500.0,37.1031,37.11,37.0824,37.0893,49500.0
2007-05-03 11:40:00,53.63,53.64,53.55,53.55,30700.0,37.0893,37.0962,37.034,37.034,30700.0
2007-05-03 11:45:00,53.55,53.55,53.39,53.4,55400.0,37.034,37.034,36.9233,36.9302,55400.0
2007-05-03 11:50:00,53.4,53.4,53.36,53.36,58700.0,36.9302,36.9302,36.9026,36.9026,58700.0
2007-05-03 11:55:00,53.36,53.38,53.35,53.37,38300.0,36.9026,36.9164,36.8956,36.9095,38300.0
2007-05-03 12:00:00,53.36,53.38,53.3,53.31,73200.0,36.9026,36.9164,36.8611,36.868,73200.0
2007-05-03 12:05:00,53.31,53.32,53.3,53.31,26400.0,36.868,36.8749,36.8611,36.868,26400.0
2007-05-03 12:10:00,53.31,53.34,53.31,53.32,30700.0,36.868,36.8887,36.868,36.8749,30700.0
2007-05-03 12:15:00,53.32,53.32,53.27,53.28,48200.0,36.8749,36.8749,36.8403,36.8472,48200.0
2007-05-03 12:20:00,53.27,53.27,53.21,53.21,28400.0,36.8403,36.8403,36.7988,36.7988,28400.0
2007-05-03 12:25:00,53.2,53.2,53.14,53.14,46600.0,36.7919,36.7919,36.7504,36.7504,46600.0
2007-05-03 12:30:00,53.14,53.23,53.13,53.22,56300.0,36.7504,36.8127,36.7435,36.8057,56300.0
2007-05-03 12:35:00,53.22,53.25,53.22,53.23,22500.0,36.8057,36.8265,36.8057,36.8127,22500.0
2007-05-03 12:40:00,53.23,53.23,53.21,53.21,18200.0,36.8127,36.8127,36.7988,36.7988,18200.0
2007-05-03 12:45:00,53.22,53.22,53.17,53.17,20500.0,36.8057,36.8057,36.7712,36.7712,20500.0
2007-05-03 12:50:00,53.17,53.17,53.12,53.13,23900.0,36.7712,36.7712,36.7366,36.7435,23900.0
2007-05-03 12:55:00,53.13,53.13,53.08,53.09,36300.0,36.7435,36.7435,36.7089,36.7158,36300.0
2007-05-03 13:00:00,53.08,53.1,53.08,53.09,22400.0,36.7089,36.7228,36.7089,36.7158,22400.0
2007-05-03 13:05:00,53.09,53.11,53.09,53.09,8200.0,36.7158,36.7297,36.7158,36.7158,8200.0
2007-05-03 13:10:00,53.09,53.15,53.09,53.1,45600.0,36.7158,36.7573,36.7158,36.7228,45600.0
2007-05-03 13:15:00,53.1,53.1,53.09,53.09,9400.0,36.7228,36.7228,36.7158,36.7158,9400.0
2007-05-03 13:20:00,53.09,53.1,53.04,53.04,46900.0,36.7158,36.7228,36.6813,36.6813,46900.0
2007-05-03 13:25:00,53.05,53.05,53.01,53.04,60100.0,36.6882,36.6882,36.6605,36.6813,60100.0
2007-05-03 13:30:00,53.04,53.06,53.04,53.05,16600.0,36.6813,36.6951,36.6813,36.6882,16600.0
2007-05-03 13:35:00,53.05,53.08,53.05,53.08,15900.0,36.6882,36.7089,36.6882,36.7089,15900.0
2007-05-03 13:40:00,53.07,53.1,53.07,53.1,21000.0,36.702,36.7228,36.702,36.7228,21000.0
2007-05-03 13:45:00,53.1,53.12,53.09,53.12,33300.0,36.7228,36.7366,36.7158,36.7366,33300.0
2007-05-03 13:50:00,53.12,53.13,53.1,53.1,21900.0,36.7366,36.7435,36.7228,36.7228,21900.0
2007-05-03 13:55:00,53.1,53.12,53.07,53.07,37600.0,36.7228,36.7366,36.702,36.702,37600.0
2007-05-03 14:00:00,53.07,53.08,53.06,53.07,13000.0,36.702,36.7089,36.6951,36.702,13000.0
2007-05-03 14:05:00,53.06,53.06,53.04,53.04,25700.0,36.6951,36.6951,36.6813,36.6813,25700.0
2007-05-03 14:10:00,53.04,53.13,53.03,53.12,56700.0,36.6813,36.7435,36.6743,36.7366,56700.0
2007-05-03 14:15:00,53.12,53.15,53.12,53.14,21500.0,36.7366,36.7573,36.7366,36.7504,21500.0
2007-05-03 14:20:00,53.14,53.14,53.09,53.12,40000.0,36.7504,36.7504,36.7158,36.7366,40000.0
2007-05-03 14:25:00,53.11,53.12,53.09,53.11,24600.0,36.7297,36.7366,36.7158,36.7297,24600.0
2007-05-03 14:30:00,53.11,53.12,53.07,53.07,37100.0,36.7297,36.7366,36.702,36.702,37100.0
2007-05-03 14:35:00,53.08,53.08,53.02,53.03,52600.0,36.7089,36.7089,36.6674,36.6743,52600.0
2007-05-03 14:40:00,53.03,53.05,53.02,53.04,30500.0,36.6743,36.6882,36.6674,36.6813,30500.0
2007-05-03 14:45:00,53.03,53.06,53.03,53.05,30700.0,36.6743,36.6951,36.6743,36.6882,30700.0
2007-05-03 14:50:00,53.06,53.07,53.05,53.07,23800.0,36.6951,36.702,36.6882,36.702,23800.0
2007-05-03 14:55:00,53.06,53.14,53.05,53.13,73500.0,36.6951,36.7504,36.6882,36.7435,73500.0
2007-05-03 15:00:00,53.14,53.14,53.12,53.13,15500.0,36.7504,36.7504,36.7366,36.7435,15500.0
2007-05-03 15:05:00,53.13,53.2,53.12,53.19,80800.0,36.7435,36.7919,36.7366,36.785,80800.0
2007-05-03 15:10:00,53.19,53.2,53.18,53.19,42500.0,36.785,36.7919,36.7781,36.785,42500.0
2007-05-03 15:15:00,53.19,53.25,53.19,53.23,75200.0,36.785,36.8265,36.785,36.8127,75200.0
2007-05-03 15:20:00,53.23,53.24,53.14,53.16,79700.0,36.8127,36.8196,36.7504,36.7642,79700.0
2007-05-03 15:25:00,53.16,53.17,53.03,53.05,100000.0,36.7642,36.7712,36.6743,36.6882,100000.0
2007-05-03 15:30:00,53.05,53.06,53.0,53.03,113900.0,36.6882,36.6951,36.6536,36.6743,113900.0
2007-05-03 15:35:00,53.03,53.08,53.02,53.08,94000.0,36.6743,36.7089,36.6674,36.7089,94000.0
2007-05-03 15:40:00,53.07,53.35,53.04,53.04,226500.0,36.702,36.8956,36.6813,36.6813,226500.0
2007-05-03 15:45:00,53.04,53.08,53.02,53.05,60800.0,36.6813,36.7089,36.6674,36.6882,60800.0
2007-05-03 15:50:00,53.06,53.12,53.04,53.12,58700.0,36.6951,36.7366,36.6813,36.7366,58700.0
2007-05-03 15:55:00,53.11,53.15,53.09,53.13,110900.0,36.7297,36.7573,36.7158,36.7435,110900.0
2007-05-04 09:30:00,53.42,53.48,53.36,53.39,107800.0,36.9441,36.9856,36.9026,36.9233,107800.0
2007-05-04 09:35:00,53.4,53.47,53.31,53.33,57300.0,36.9302,36.9786,36.868,36.8818,57300.0
2007-05-04 09:40:00,53.33,53.44,53.31,53.38,51800.0,36.8818,36.9579,36.868,36.9164,51800.0
2007-05-04 09:45:00,53.39,53.47,53.37,53.41,54400.0,36.9233,36.9786,36.9095,36.9371,54400.0
2007-05-04 09:50:00,53.39,53.47,53.39,53.46,53600.0,36.9233,36.9786,36.9233,36.9717,53600.0
2007-05-04 09:55:00,53.45,53.55,53.44,53.52,65000.0,36.9648,37.034,36.9579,37.0132,65000.0
2007-05-04 10:00:00,53.52,53.52,53.29,53.36,121300.0,37.0132,37.0132,36.8542,36.9026,121300.0
2007-05-04 10:05:00,53.36,53.47,53.34,53.34,50500.0,36.9026,36.9786,36.8887,36.8887,50500.0
2007-05-04 10:10:00,53.34,53.45,53.34,53.43,48500.0,36.8887,36.9648,36.8887,36.951,48500.0
2007-05-04 10:15:00,53.44,53.47,53.14,53.46,72900.0,36.9579,36.9786,36.7504,36.9717,72900.0
2007-05-04 10:20:00,53.47,53.53,53.46,53.5,69800.0,36.9786,37.0201,36.9717,36.9994,69800.0
2007-05-04 10:25:00,53.51,53.61,53.5,53.58,60200.0,37.0063,37.0755,36.9994,37.0547,60200.0
2007-05-04 10:30:00,53.57,53.58,53.55,53.55,32700.0,37.0478,37.0547,37.034,37.034,32700.0
2007-05-04 10:35:00,53.55,53.55,53.48,53.48,45600.0,37.034,37.034,36.9856,36.9856,45600.0
2007-05-04 10:40:00,53.48,53.5,53.4,53.48,86300.0,36.9856,36.9994,36.9302,36.9856,86300.0
2007-05-04 10:45:00,53.49,53.64,53.49,53.64,45800.0,36.9925,37.0962,36.9925,37.0962,45800.0
2007-05-04 10:50:00,53.64,53.7,53.63,53.7,70300.0,37.0962,37.1377,37.0893,37.1377,70300.0
2007-05-04 10:55:00,53.71,53.8,53.7,53.78,132500.0,37.1446,37.2069,37.1377,37.193,132500.0
2007-05-04 11:00:00,53.79,53.83,53.77,53.82,78600.0,37.1999,37.2276,37.1861,37.2207,78600.0
2007-05-04 11:05:00,53.83,53.91,53.83,53.9,62500.0,37.2276,37.2829,37.2276,37.276,62500.0
2007-05-04 11:10:00,53.9,53.98,53.9,53.97,67300.0,37.276,37.3313,37.276,37.3244,67300.0
2007-05-04 11:15:00,53.98,54.01,53.96,54.0,78600.0,37.3313,37.3521,37.3175,37.3452,78600.0
2007-05-04 11:20:00,54.0,54.0,53.92,53.92,59600.0,37.3452,37.3452,37.2898,37.2898,59600.0
2007-05-04 11:25:00,53.92,53.93,53.86,53.86,44400.0,37.2898,37.2968,37.2484,37.2484,44400.0
2007-05-04 11:30:00,53.87,53.87,53.82,53.82,25000.0,37.2553,37.2553,37.2207,37.2207,25000.0
2007-05-04 11:35:00,53.82,53.83,53.81,53.82,19800.0,37.2207,37.2276,37.2138,37.2207,19800.0
2007-05-04 11:40:00,53.82,53.82,53.79,53.79,24400.0,37.2207,37.2207,37.1999,37.1999,24400.0
2007-05-04 11:45:00,53.8,53.83,53.79,53.83,30100.0,37.2069,37.2276,37.1999,37.2276,30100.0
2007-05-04 11:50:00,53.83,53.83,53.7,53.83,151200.0,37.2276,37.2276,37.1377,37.2276,151200.0
2007-05-04 11:55:00,53.82,53.84,53.82,53.83,18000.0,37.2207,37.2345,37.2207,37.2276,18000.0
2007-05-04 12:00:00,53.83,53.84,53.81,53.81,23200.0,37.2276,37.2345,37.2138,37.2138,23200.0
2007-05-04 12:05:00,53.81,53.81,53.76,53.76,35600.0,37.2138,37.2138,37.1792,37.1792,35600.0
2007-05-04 12:10:00,53.76,53.81,53.75,53.81,55800.0,37.1792,37.2138,37.1723,37.2138,55800.0
2007-05-04 12:15:00,53.81,53.85,53.81,53.82,36800.0,37.2138,37.2414,37.2138,37.2207,36800.0
2007-05-04 12:20:00,53.82,53.83,53.62,53.64,105000.0,37.2207,37.2276,37.0824,37.0962,105000.0
2007-05-04 12:25:00,53.64,53.66,53.53,53.54,63000.0,37.0962,37.11,37.0201,37.027,63000.0
2007-05-04 12:30:00,53.54,53.66,53.53,53.66,64200.0,37.027,37.11,37.0201,37.11,64200.0
2007-05-04 12:35:00,53.66,53.69,53.63,53.69,35000.0,37.11,37.1308,37.0893,37.1308,35000.0
2007-05-04 12:40:00,53.69,53.81,53.68,53.8,39600.0,37.1308,37.2138,37.1239,37.2069,39600.0
2007-05-04 12:45:00,53.8,53.83,53.77,53.81,60700.0,37.2069,37.2276,37.1861,37.2138,60700.0
2007-05-04 12:50:00,53.81,53.82,53.76,53.79,54300.0,37.2138,37.2207,37.1792,37.1999,54300.0
2007-05-04 12:55:00,53.79,53.95,53.77,53.91,51600.0,37.1999,37.3106,37.1861,37.2829,51600.0
2007-05-04 13:00:00,53.91,53.91,53.79,53.79,16100.0,37.2829,37.2829,37.1999,37.1999,16100.0
2007-05-04 13:05:00,53.79,53.79,53.7,53.7,12500.0,37.1999,37.1999,37.1377,37.1377,12500.0
2007-05-04 13:10:00,53.7,53.74,53.7,53.71,29600.0,37.1377,37.1654,37.1377,37.1446,29600.0
2007-05-04 13:15:00,53.71,53.73,53.7,53.71,30900.0,37.1446,37.1584,37.1377,37.1446,30900.0
2007-05-04 13:20:00,53.71,53.74,53.7,53.73,29000.0,37.1446,37.1654,37.1377,37.1584,29000.0
2007-05-04 13:25:00,53.74,53.74,53.7,53.7,36100.0,37.1654,37.1654,37.1377,37.1377,36100.0
2007-05-04 13:30:00,53.7,53.72,53.7,53.7,37800.0,37.1377,37.1515,37.1377,37.1377,37800.0
2007-05-04 13:35:00,53.7,53.72,53.7,53.7,25700.0,37.1377,37.1515,37.1377,37.1377,25700.0
2007-05-04 13:40:00,53.7,53.73,53.7,53.72,41800.0,37.1377,37.1584,37.1377,37.1515,41800.0
2007-05-04 13:45:00,53.72,53.72,53.7,53.71,19600.0,37.1515,37.1515,37.1377,37.1446,19600.0
2007-05-04 13:50:00,53.7,53.71,53.7,53.7,34500.0,37.1377,37.1446,37.1377,37.1377,34500.0
2007-05-04 13:55:00,53.7,53.7,53.67,53.68,70100.0,37.1377,37.1377,37.117,37.1239,70100.0
2007-05-04 14:00:00,53.68,53.71,53.67,53.7,59100.0,37.1239,37.1446,37.117,37.1377,59100.0
2007-05-04 14:05:00,53.7,53.7,53.67,53.69,57200.0,37.1377,37.1377,37.117,37.1308,57200.0
2007-05-04 14:10:00,53.69,53.7,53.68,53.68,16700.0,37.1308,37.1377,37.1239,37.1239,16700.0
2007-05-04 14:15:00,53.68,53.72,53.68,53.71,53800.0,37.1239,37.1515,37.1239,37.1446,53800.0
2007-05-04 14:20:00,53.71,53.72,53.7,53.71,16000.0,37.1446,37.1515,37.1377,37.1446,16000.0
2007-05-04 14:25:00,53.7,53.71,53.7,53.71,31700.0,37.1377,37.1446,37.1377,37.1446,31700.0
2007-05-04 14:30:00,53.71,53.72,53.7,53.7,26000.0,37.1446,37.1515,37.1377,37.1377,26000.0
2007-05-04 14:35:00,53.71,53.71,53.68,53.69,46900.0,37.1446,37.1446,37.1239,37.1308,46900.0
2007-05-04 14:40:00,53.69,53.72,53.69,53.72,23100.0,37.1308,37.1515,37.1308,37.1515,23100.0
2007-05-04 14:45:00,53.72,53.78,53.71,53.78,70000.0,37.1515,37.193,37.1446,37.193,70000.0
2007-05-04 14:50:00,53.78,53.79,53.77,53.77,32100.0,37.193,37.1999,37.1861,37.1861,32100.0
2007-05-04 14:55:00,53.77,53.78,53.77,53.77,17400.0,37.1861,37.193,37.1861,37.1861,17400.0
2007-05-04 15:00:00,53.77,53.78,53.73,53.75,56500.0,37.1861,37.193,37.1584,37.1723,56500.0
2007-05-04 15:05:00,53.76,53.76,53.74,53.75,28900.0,37.1792,37.1792,37.1654,37.1723,28900.0
2007-05-04 15:10:00,53.75,53.79,53.74,53.78,52300.0,37.1723,37.1999,37.1654,37.193,52300.0
2007-05-04 15:15:00,53.79,53.83,53.79,53.82,93200.0,37.1999,37.2276,37.1999,37.2207,93200.0
2007-05-04 15:20:00,53.83,53.84,53.81,53.83,33300.0,37.2276,37.2345,37.2138,37.2276,33300.0
2007-05-04 15:25:00,53.83,53.91,53.83,53.83,89600.0,37.2276,37.2829,37.2276,37.2276,89600.0
2007-05-04 15:30:00,53.83,53.84,53.8,53.81,47300.0,37.2276,37.2345,37.2069,37.2138,47300.0
2007-05-04 15:35:00,53.82,53.82,53.77,53.77,32300.0,37.2207,37.2207,37.1861,37.1861,32300.0
2007-05-04 15:40:00,53.77,53.81,53.77,53.8,96800.0,37.1861,37.2138,37.1861,37.2069,96800.0
2007-05-04 15:45:00,53.8,53.83,53.8,53.83,72000.0,37.2069,37.2276,37.2069,37.2276,72000.0
2007-05-04 15:50:00,53.82,53.82,53.74,53.75,92800.0,37.2207,37.2207,37.1654,37.1723,92800.0
2007-05-04 15:55:00,53.74,53.82,53.74,53.79,109700.0,37.1654,37.2207,37.1654,37.1999,109700.0
2007-05-07 09:30:00,53.98,54.19,53.78,54.16,106500.0,37.3313,37.4766,37.193,37.4558,106500.0
2007-05-07 09:35:00,54.17,54.38,54.14,54.15,65000.0,37.4627,37.608,37.442,37.4489,65000.0
2007-05-07 09:40:00,54.16,54.34,54.04,54.09,77600.0,37.4558,37.5803,37.3728,37.4074,77600.0
2007-05-07 09:45:00,54.09,54.11,54.03,54.09,18700.0,37.4074,37.4212,37.3659,37.4074,18700.0
2007-05-07 09:50:00,54.11,54.18,54.0,54.03,50700.0,37.4212,37.4697,37.3452,37.3659,50700.0
2007-05-07 09:55:00,54.03,54.07,54.02,54.05,38900.0,37.3659,37.3936,37.359,37.3798,38900.0
2007-05-07 10:00:00,54.04,54.09,54.02,54.03,52200.0,37.3728,37.4074,37.359,37.3659,52200.0
2007-05-07 10:05:00,54.02,54.03,53.99,53.99,43700.0,37.359,37.3659,37.3383,37.3383,43700.0
2007-05-07 10:10:00,53.99,54.01,53.99,54.0,19500.0,37.3383,37.3521,37.3383,37.3452,19500.0
2007-05-07 10:15:00,54.0,54.06,54.0,54.04,27300.0,37.3452,37.3867,37.3452,37.3728,27300.0
2007-05-07 10:20:00,54.04,54.09,54.04,54.08,30300.0,37.3728,37.4074,37.3728,37.4005,30300.0
2007-05-07 10:25:00,54.07,54.09,54.06,54.09,19200.0,37.3936,37.4074,37.3867,37.4074,19200.0
2007-05-07 10:30:00,54.08,54.1,54.06,54.06,15100.0,37.4005,37.4143,37.3867,37.3867,15100.0
2007-05-07 10:35:00,54.06,54.14,54.06,54.14,28100.0,37.3867,37.442,37.3867,37.442,28100.0
2007-05-07 10:40:00,54.14,54.16,54.14,54.16,15200.0,37.442,37.4558,37.442,37.4558,15200.0
2007-05-07 10:45:00,54.17,54.19,54.15,54.19,23900.0,37.4627,37.4766,37.4489,37.4766,23900.0
2007-05-07 10:50:00,54.18,54.19,54.15,54.17,19700.0,37.4697,37.4766,37.4489,37.4627,19700.0
2007-05-07 10:55:00,54.16,54.18,54.14,54.17,21000.0,37.4558,37.4697,37.442,37.4627,21000.0
2007-05-07 11:00:00,54.18,54.18,54.14,54.15,14400.0,37.4697,37.4697,37.442,37.4489,14400.0
2007-05-07 11:05:00,54.14,54.2,54.11,54.19,37300.0,37.442,37.4835,37.4212,37.4766,37300.0
2007-05-07 11:10:00,54.19,54.28,54.19,54.28,77500.0,37.4766,37.5388,37.4766,37.5388,77500.0
2007-05-07 11:15:00,54.26,54.26,54.19,54.19,74500.0,37.525,37.525,37.4766,37.4766,74500.0
2007-05-07 11:20:00,54.19,54.19,54.11,54.12,20000.0,37.4766,37.4766,37.4212,37.4282,20000.0
2007-05-07 11:25:00,54.12,54.12,54.1,54.12,11200.0,37.4282,37.4282,37.4143,37.4282,11200.0
2007-05-07 11:30:00,54.12,54.14,54.12,54.14,9200.0,37.4282,37.442,37.4282,37.442,9200.0
2007-05-07 11:35:00,54.13,54.14,54.07,54.07,21900.0,37.4351,37.442,37.3936,37.3936,21900.0
2007-05-07 11:40:00,54.08,54.08,54.06,54.07,12300.0,37.4005,37.4005,37.3867,37.3936,12300.0
2007-05-07 11:45:00,54.08,54.1,54.07,54.09,21000.0,37.4005,37.4143,37.3936,37.4074,21000.0
2007-05-07 11:50:00,54.08,54.1,54.08,54.09,19300.0,37.4005,37.4143,37.4005,37.4074,19300.0
2007-05-07 11:55:00,54.1,54.1,54.04,54.05,20000.0,37.4143,37.4143,37.3728,37.3798,20000.0
2007-05-07 12:00:00,54.06,54.06,53.99,54.01,29000.0,37.3867,37.3867,37.3383,37.3521,29000.0
2007-05-07 12:05:00,54.0,54.03,54.0,54.02,10100.0,37.3452,37.3659,37.3452,37.359,10100.0
2007-05-07 12:10:00,54.03,54.08,54.03,54.07,12000.0,37.3659,37.4005,37.3659,37.3936,12000.0
2007-05-07 12:15:00,54.08,54.09,54.03,54.04,25500.0,37.4005,37.4074,37.3659,37.3728,25500.0
2007-05-07 12:20:00,54.05,54.09,54.03,54.08,22500.0,37.3798,37.4074,37.3659,37.4005,22500.0
2007-05-07 12:25:00,54.07,54.08,54.05,54.05,11900.0,37.3936,37.4005,37.3798,37.3798,11900.0
2007-05-07 12:30:00,54.05,54.06,54.01,54.01,12100.0,37.3798,37.3867,37.3521,37.3521,12100.0
2007-05-07 12:35:00,54.01,54.01,54.0,54.0,12700.0,37.3521,37.3521,37.3452,37.3452,12700.0
2007-05-07 12:40:00,54.0,54.01,53.99,53.99,14000.0,37.3452,37.3521,37.3383,37.3383,14000.0
2007-05-07 12:45:00,53.99,54.01,53.99,54.01,13400.0,37.3383,37.3521,37.3383,37.3521,13400.0
2007-05-07 12:50:00,54.0,54.01,53.99,53.99,31700.0,37.3452,37.3521,37.3383,37.3383,31700.0
2007-05-07 12:55:00,53.99,54.01,53.99,54.0,26100.0,37.3383,37.3521,37.3383,37.3452,26100.0
2007-05-07 13:00:00,54.0,54.0,53.99,54.0,18100.0,37.3452,37.3452,37.3383,37.3452,18100.0
2007-05-07 13:05:00,53.99,54.01,53.99,54.0,16100.0,37.3383,37.3521,37.3383,37.3452,16100.0
2007-05-07 13:10:00,54.0,54.02,54.0,54.02,9300.0,37.3452,37.359,37.3452,37.359,9300.0
2007-05-07 13:15:00,54.02,54.02,54.01,54.02,3600.0,37.359,37.359,37.3521,37.359,3600.0
2007-05-07 13:20:00,54.02,54.02,54.0,54.01,9900.0,37.359,37.359,37.3452,37.3521,9900.0
2007-05-07 13:25:00,54.0,54.02,54.0,54.02,5700.0,37.3452,37.359,37.3452,37.359,5700.0
2007-05-07 13:30:00,54.02,54.02,54.01,54.02,3000.0,37.359,37.359,37.3521,37.359,3000.0
2007-05-07 13:35:00,54.01,54.05,54.01,54.04,17700.0,37.3521,37.3798,37.3521,37.3728,17700.0
2007-05-07 13:40:00,54.05,54.05,54.04,54.04,5600.0,37.3798,37.3798,37.3728,37.3728,5600.0
2007-05-07 13:45:00,54.04,54.05,54.02,54.02,21500.0,37.3728,37.3798,37.359,37.359,21500.0
2007-05-07 13:50:00,54.02,54.03,54.02,54.03,15500.0,37.359,37.3659,37.359,37.3659,15500.0
2007-05-07 13:55:00,54.02,54.03,54.0,54.0,7700.0,37.359,37.3659,37.3452,37.3452,7700.0
2007-05-07 14:00:00,54.01,54.01,54.0,54.01,8200.0,37.3521,37.3521,37.3452,37.3521,8200.0
2007-05-07 14:05:00,54.0,54.01,53.99,54.0,28200.0,37.3452,37.3521,37.3383,37.3452,28200.0
2007-05-07 14:10:00,53.99,54.0,53.99,54.0,28100.0,37.3383,37.3452,37.3383,37.3452,28100.0
2007-05-07 14:15:00,54.01,54.03,54.0,54.03,16400.0,37.3521,37.3659,37.3452,37.3659,16400.0
2007-05-07 14:20:00,54.02,54.03,54.02,54.02,7200.0,37.359,37.3659,37.359,37.359,7200.0
2007-05-07 14:25:00,54.03,54.03,54.02,54.03,4200.0,37.3659,37.3659,37.359,37.3659,4200.0
2007-05-07 14:30:00,54.03,54.05,54.02,54.04,20100.0,37.3659,37.3798,37.359,37.3728,20100.0
2007-05-07 14:35:00,54.04,54.06,54.03,54.04,27800.0,37.3728,37.3867,37.3659,37.3728,27800.0
2007-05-07 14:40:00,54.04,54.04,54.03,54.04,5900.0,37.3728,37.3728,37.3659,37.3728,5900.0
2007-05-07 14:45:00,54.03,54.06,54.03,54.05,18600.0,37.3659,37.3867,37.3659,37.3798,18600.0
2007-05-07 14:50:00,54.05,54.06,54.05,54.05,9200.0,37.3798,37.3867,37.3798,37.3798,9200.0
2007-05-07 14:55:00,54.05,54.06,54.03,54.03,18700.0,37.3798,37.3867,37.3659,37.3659,18700.0
2007-05-07 15:00:00,54.04,54.04,54.0,54.02,32200.0,37.3728,37.3728,37.3452,37.359,32200.0
2007-05-07 15:05:00,54.02,54.02,53.99,53.99,8800.0,37.359,37.359,37.3383,37.3383,8800.0
2007-05-07 15:10:00,53.99,54.0,53.99,53.99,10700.0,37.3383,37.3452,37.3383,37.3383,10700.0
2007-05-07 15:15:00,53.99,54.0,53.99,54.0,37200.0,37.3383,37.3452,37.3383,37.3452,37200.0
2007-05-07 15:20:00,54.0,54.02,54.0,54.02,17500.0,37.3452,37.359,37.3452,37.359,17500.0
2007-05-07 15:25:00,54.02,54.08,54.02,54.05,50100.0,37.359,37.4005,37.359,37.3798,50100.0
2007-05-07 15:30:00,54.05,54.06,54.05,54.05,51400.0,37.3798,37.3867,37.3798,37.3798,51400.0
2007-05-07 15:35:00,54.06,54.1,54.05,54.09,52300.0,37.3867,37.4143,37.3798,37.4074,52300.0
2007-05-07 15:40:00,54.09,54.11,54.06,54.06,64400.0,37.4074,37.4212,37.3867,37.3867,64400.0
2007-05-07 15:45:00,54.06,54.07,54.04,54.06,74600.0,37.3867,37.3936,37.3728,37.3867,74600.0
2007-05-07 15:50:00,54.05,54.08,54.05,54.08,64100.0,37.3798,37.4005,37.3798,37.4005,64100.0
2007-05-07 15:55:00,54.08,54.11,54.06,54.07,61900.0,37.4005,37.4212,37.3867,37.3936,61900.0
2007-05-08 09:30:00,54.38,54.43,54.33,54.39,141000.0,37.608,37.6426,37.5734,37.6149,141000.0
2007-05-08 09:35:00,54.4,54.45,54.39,54.43,66600.0,37.6218,37.6564,37.6149,37.6426,66600.0
2007-05-08 09:40:00,54.42,54.42,54.33,54.34,33900.0,37.6356,37.6356,37.5734,37.5803,33900.0
2007-05-08 09:45:00,54.33,54.41,54.33,54.4,29600.0,37.5734,37.6287,37.5734,37.6218,29600.0
2007-05-08 09:50:00,54.39,54.4,54.33,54.35,45400.0,37.6149,37.6218,37.5734,37.5872,45400.0
2007-05-08 09:55:00,54.35,54.44,54.34,54.43,48200.0,37.5872,37.6495,37.5803,37.6426,48200.0
2007-05-08 10:00:00,54.43,54.48,54.41,54.48,146400.0,37.6426,37.6771,37.6287,37.6771,146400.0
2007-05-08 10:05:00,54.47,54.53,54.41,54.45,94100.0,37.6702,37.7117,37.6287,37.6564,94100.0
2007-05-08 10:10:00,54.45,54.48,54.42,54.46,53400.0,37.6564,37.6771,37.6356,37.6633,53400.0
2007-05-08 10:15:00,54.46,54.48,54.45,54.47,110800.0,37.6633,37.6771,37.6564,37.6702,110800.0
2007-05-08 10:20:00,54.46,54.48,54.45,54.48,45000.0,37.6633,37.6771,37.6564,37.6771,45000.0
2007-05-08 10:25:00,54.47,54.52,54.42,54.45,210500.0,37.6702,37.7048,37.6356,37.6564,210500.0
2007-05-08 10:30:00,54.44,54.47,54.43,54.45,35400.0,37.6495,37.6702,37.6426,37.6564,35400.0
2007-05-08 10:35:00,54.45,54.48,54.45,54.46,28400.0,37.6564,37.6771,37.6564,37.6633,28400.0
2007-05-08 10:40:00,54.46,54.55,54.44,54.55,108900.0,37.6633,37.7255,37.6495,37.7255,108900.0
2007-05-08 10:45:00,54.55,54.6,54.5,54.5,55000.0,37.7255,37.7601,37.691,37.691,55000.0
2007-05-08 10:50:00,54.49,54.55,54.49,54.53,45700.0,37.684,37.7255,37.684,37.7117,45700.0
2007-05-08 10:55:00,54.53,54.55,54.52,54.52,28200.0,37.7117,37.7255,37.7048,37.7048,28200.0
2007-05-08 11:00:00,54.52,54.53,54.44,54.46,26900.0,37.7048,37.7117,37.6495,37.6633,26900.0
2007-05-08 11:05:00,54.45,54.47,54.45,54.45,23700.0,37.6564,37.6702,37.6564,37.6564,23700.0
2007-05-08 11:10:00,54.45,54.46,54.44,54.46,32700.0,37.6564,37.6633,37.6495,37.6633,32700.0
2007-05-08 11:15:00,54.46,54.47,54.45,54.45,21300.0,37.6633,37.6702,37.6564,37.6564,21300.0
2007-05-08 11:20:00,54.45,54.46,54.45,54.45,50800.0,37.6564,37.6633,37.6564,37.6564,50800.0
2007-05-08 11:25:00,54.45,54.48,54.45,54.47,19900.0,37.6564,37.6771,37.6564,37.6702,19900.0
2007-05-08 11:30:00,54.48,54.5,54.47,54.49,46100.0,37.6771,37.691,37.6702,37.684,46100.0
2007-05-08 11:35:00,54.5,54.5,54.45,54.45,25300.0,37.691,37.691,37.6564,37.6564,25300.0
2007-05-08 11:40:00,54.46,54.46,54.45,54.46,23000.0,37.6633,37.6633,37.6564,37.6633,23000.0
2007-05-08 11:45:00,54.46,54.48,54.44,54.45,27000.0,37.6633,37.6771,37.6495,37.6564,27000.0
2007-05-08 11:50:00,54.45,54.52,54.45,54.5,55600.0,37.6564,37.7048,37.6564,37.691,55600.0
2007-05-08 11:55:00,54.5,54.51,54.49,54.5,33000.0,37.691,37.6979,37.684,37.691,33000.0
2007-05-08 12:00:00,54.5,54.51,54.43,54.43,70200.0,37.691,37.6979,37.6426,37.6426,70200.0
2007-05-08 12:05:00,54.43,54.43,54.39,54.39,43300.0,37.6426,37.6426,37.6149,37.6149,43300.0
2007-05-08 12:10:00,54.39,54.41,54.38,54.38,53900.0,37.6149,37.6287,37.608,37.608,53900.0
2007-05-08 12:15:00,54.38,54.39,54.29,54.3,43500.0,37.608,37.6149,37.5457,37.5526,43500.0
2007-05-08 12:20:00,54.3,54.37,54.29,54.37,49100.0,37.5526,37.6011,37.5457,37.6011,49100.0
2007-05-08 12:25:00,54.37,54.41,54.36,54.4,22600.0,37.6011,37.6287,37.5941,37.6218,22600.0
2007-05-08 12:30:00,54.4,54.42,54.4,54.4,31000.0,37.6218,37.6356,37.6218,37.6218,31000.0
2007-05-08 12:35:00,54.4,54.44,54.39,54.44,26100.0,37.6218,37.6495,37.6149,37.6495,26100.0
2007-05-08 12:40:00,54.44,54.45,54.43,54.43,22200.0,37.6495,37.6564,37.6426,37.6426,22200.0
2007-05-08 12:45:00,54.44,54.48,54.43,54.47,32100.0,37.6495,37.6771,37.6426,37.6702,32100.0
2007-05-08 12:50:00,54.47,54.54,54.47,54.51,75200.0,37.6702,37.7186,37.6702,37.6979,75200.0
2007-05-08 12:55:00,54.51,54.52,54.49,54.49,17800.0,37.6979,37.7048,37.684,37.684,17800.0
2007-05-08 13:00:00,54.5,54.5,54.43,54.44,28600.0,37.691,37.691,37.6426,37.6495,28600.0
2007-05-08 13:05:00,54.44,54.53,54.44,54.52,30400.0,37.6495,37.7117,37.6495,37.7048,30400.0
2007-05-08 13:10:00,54.53,54.54,54.49,54.5,51600.0,37.7117,37.7186,37.684,37.691,51600.0
2007-05-08 13:15:00,54.5,54.52,54.5,54.51,18400.0,37.691,37.7048,37.691,37.6979,18400.0
2007-05-08 13:20:00,54.5,54.54,54.49,54.54,40700.0,37.691,37.7186,37.684,37.7186,40700.0
2007-05-08 13:25:00,54.54,54.54,54.5,54.5,18100.0,37.7186,37.7186,37.691,37.691,18100.0
2007-05-08 13:30:00,54.5,54.5,54.45,54.46,19700.0,37.691,37.691,37.6564,37.6633,19700.0
2007-05-08 13:35:00,54.46,54.49,54.43,54.48,34700.0,37.6633,37.684,37.6426,37.6771,34700.0
2007-05-08 13:40:00,54.48,54.48,54.44,54.45,30600.0,37.6771,37.6771,37.6495,37.6564,30600.0
2007-05-08 13:45:00,54.46,54.48,54.46,54.48,21800.0,37.6633,37.6771,37.6633,37.6771,21800.0
2007-05-08 13:50:00,54.48,54.49,54.45,54.45,17000.0,37.6771,37.684,37.6564,37.6564,17000.0
2007-05-08 13:55:00,54.46,54.46,54.44,54.45,24600.0,37.6633,37.6633,37.6495,37.6564,24600.0
2007-05-08 14:00:00,54.45,54.47,54.45,54.46,43000.0,37.6564,37.6702,37.6564,37.6633,43000.0
2007-05-08 14:05:00,54.46,54.55,54.46,54.54,76100.0,37.6633,37.7255,37.6633,37.7186,76100.0
2007-05-08 14:10:00,54.55,54.55,54.52,54.52,41600.0,37.7255,37.7255,37.7048,37.7048,41600.0
2007-05-08 14:15:00,54.52,54.56,54.5,54.55,66000.0,37.7048,37.7325,37.691,37.7255,66000.0
2007-05-08 14:20:00,54.55,54.55,54.54,54.54,21800.0,37.7255,37.7255,37.7186,37.7186,21800.0
2007-05-08 14:25:00,54.54,54.56,54.54,54.55,33500.0,37.7186,37.7325,37.7186,37.7255,33500.0
2007-05-08 14:30:00,54.56,54.57,54.54,54.54,50100.0,37.7325,37.7394,37.7186,37.7186,50100.0
2007-05-08 14:35:00,54.55,54.58,54.55,54.57,46700.0,37.7255,37.7463,37.7255,37.7394,46700.0
2007-05-08 14:40:00,54.57,54.58,54.56,54.57,65400.0,37.7394,37.7463,37.7325,37.7394,65400.0
2007-05-08 14:45:00,54.58,54.59,54.56,54.57,73600.0,37.7463,37.7532,37.7325,37.7394,73600.0
2007-05-08 14:50:00,54.57,54.58,54.56,54.57,61000.0,37.7394,37.7463,37.7325,37.7394,61000.0
2007-05-08 14:55:00,54.57,54.6,54.56,54.59,57600.0,37.7394,37.7601,37.7325,37.7532,57600.0
2007-05-08 15:00:00,54.59,54.6,54.57,54.58,67400.0,37.7532,37.7601,37.7394,37.7463,67400.0
2007-05-08 15:05:00,54.58,54.63,54.57,54.59,69800.0,37.7463,37.7809,37.7394,37.7532,69800.0
2007-05-08 15:10:00,54.59,54.64,54.59,54.63,63900.0,37.7532,37.7878,37.7532,37.7809,63900.0
2007-05-08 15:15:00,54.63,54.63,54.62,54.62,32900.0,37.7809,37.7809,37.774,37.774,32900.0
2007-05-08 15:20:00,54.62,54.62,54.54,54.57,88200.0,37.774,37.774,37.7186,37.7394,88200.0
2007-05-08 15:25:00,54.57,54.63,54.57,54.61,60500.0,37.7394,37.7809,37.7394,37.767,60500.0
2007-05-08 15:30:00,54.61,54.61,54.48,54.52,72800.0,37.767,37.767,37.6771,37.7048,72800.0
2007-05-08 15:35:00,54.52,54.55,54.49,54.55,87800.0,37.7048,37.7255,37.684,37.7255,87800.0
2007-05-08 15:40:00,54.55,54.56,54.49,54.51,65500.0,37.7255,37.7325,37.684,37.6979,65500.0
2007-05-08 15:45:00,54.51,54.57,54.49,54.49,92400.0,37.6979,37.7394,37.684,37.684,92400.0
2007-05-08 15:50:00,54.5,54.59,54.5,54.53,92600.0,37.691,37.7532,37.691,37.7117,92600.0
2007-05-08 15:55:00,54.53,54.6,54.53,54.6,127800.0,37.7117,37.7601,37.7117,37.7601,127800.0
2007-05-09 09:30:00,54.58,54.8,54.45,54.74,84800.0,37.7463,37.8984,37.6564,37.8569,84800.0
2007-05-09 09:35:00,54.72,54.81,54.71,54.76,36700.0,37.8431,37.9053,37.8362,37.8708,36700.0
2007-05-09 09:40:00,54.76,54.8,54.7,54.7,38900.0,37.8708,37.8984,37.8293,37.8293,38900.0
2007-05-09 09:45:00,54.7,54.73,54.61,54.63,43000.0,37.8293,37.85,37.767,37.7809,43000.0
2007-05-09 09:50:00,54.63,54.76,54.62,54.74,46600.0,37.7809,37.8708,37.774,37.8569,46600.0
2007-05-09 09:55:00,54.73,54.73,54.69,54.73,46600.0,37.85,37.85,37.8224,37.85,46600.0
2007-05-09 10:00:00,54.73,54.91,54.73,54.9,89400.0,37.85,37.9745,37.85,37.9676,89400.0
2007-05-09 10:05:00,54.9,55.0,54.89,54.98,264600.0,37.9676,38.0367,37.9607,38.0229,264600.0
2007-05-09 10:10:00,54.97,54.99,54.96,54.99,71900.0,38.016,38.0298,38.0091,38.0298,71900.0
2007-05-09 10:15:00,54.99,55.05,54.99,55.05,193700.0,38.0298,38.0713,38.0298,38.0713,193700.0
2007-05-09 10:20:00,55.04,55.05,54.98,54.98,35300.0,38.0644,38.0713,38.0229,38.0229,35300.0
2007-05-09 10:25:00,54.98,54.98,54.78,54.78,59800.0,38.0229,38.0229,37.8846,37.8846,59800.0
2007-05-09 10:30:00,54.79,54.85,54.78,54.85,74000.0,37.8915,37.933,37.8846,37.933,74000.0
2007-05-09 10:35:00,54.85,54.91,54.85,54.86,34300.0,37.933,37.9745,37.933,37.9399,34300.0
2007-05-09 10:40:00,54.86,54.86,54.82,54.85,55600.0,37.9399,37.9399,37.9123,37.933,55600.0
2007-05-09 10:45:00,54.85,54.88,54.84,54.87,27300.0,37.933,37.9538,37.9261,37.9468,27300.0
2007-05-09 10:50:00,54.87,54.88,54.85,54.85,32300.0,37.9468,37.9538,37.933,37.933,32300.0
2007-05-09 10:55:00,54.86,54.87,54.83,54.84,42100.0,37.9399,37.9468,37.9192,37.9261,42100.0
2007-05-09 11:00:00,54.86,54.87,54.84,54.87,36000.0,37.9399,37.9468,37.9261,37.9468,36000.0
2007-05-09 11:05:00,54.86,54.87,54.83,54.83,24000.0,37.9399,37.9468,37.9192,37.9192,24000.0
2007-05-09 11:10:00,54.82,54.82,54.8,54.81,85100.0,37.9123,37.9123,37.8984,37.9053,85100.0
2007-05-09 11:15:00,54.8,54.97,54.8,54.97,67400.0,37.8984,38.016,37.8984,38.016,67400.0
2007-05-09 11:20:00,54.97,54.98,54.94,54.95,32100.0,38.016,38.0229,37.9953,38.0022,32100.0
2007-05-09 11:25:00,54.95,54.95,54.84,54.85,36500.0,38.0022,38.0022,37.9261,37.933,36500.0
2007-05-09 11:30:00,54.85,54.86,54.84,54.86,27800.0,37.933,37.9399,37.9261,37.9399,27800.0
2007-05-09 11:35:00,54.85,54.86,54.84,54.85,32400.0,37.933,37.9399,37.9261,37.933,32400.0
2007-05-09 11:40:00,54.85,54.85,54.82,54.82,16900.0,37.933,37.933,37.9123,37.9123,16900.0
2007-05-09 11:45:00,54.83,54.89,54.82,54.88,34400.0,37.9192,37.9607,37.9123,37.9538,34400.0
2007-05-09 11:50:00,54.88,54.9,54.86,54.88,36600.0,37.9538,37.9676,37.9399,37.9538,36600.0
2007-05-09 11:55:00,54.89,54.97,54.89,54.96,49400.0,37.9607,38.016,37.9607,38.0091,49400.0
2007-05-09 12:00:00,54.96,54.97,54.93,54.94,43500.0,38.0091,38.016,37.9883,37.9953,43500.0
2007-05-09 12:05:00,54.95,54.96,54.94,54.95,27200.0,38.0022,38.0091,37.9953,38.0022,27200.0
2007-05-09 12:10:00,54.95,54.97,54.94,54.96,43800.0,38.0022,38.016,37.9953,38.0091,43800.0
2007-05-09 12:15:00,54.96,54.96,54.92,54.93,11400.0,38.0091,38.0091,37.9814,37.9883,11400.0
2007-05-09 12:20:00,54.93,54.99,54.91,54.98,36500.0,37.9883,38.0298,37.9745,38.0229,36500.0
2007-05-09 12:25:00,54.98,55.0,54.97,54.99,27200.0,38.0229,38.0367,38.016,38.0298,27200.0
2007-05-09 12:30:00,54.99,55.01,54.99,54.99,26400.0,38.0298,38.0437,38.0298,38.0298,26400.0
2007-05-09 12:35:00,55.0,55.02,54.99,55.0,68000.0,38.0367,38.0506,38.0298,38.0367,68000.0
2007-05-09 12:40:00,55.0,55.03,54.99,55.01,91500.0,38.0367,38.0575,38.0298,38.0437,91500.0
2007-05-09 12:45:00,55.01,55.09,55.01,55.02,74100.0,38.0437,38.099,38.0437,38.0506,74100.0
2007-05-09 12:50:00,55.02,55.03,54.99,55.03,22700.0,38.0506,38.0575,38.0298,38.0575,22700.0
2007-05-09 12:55:00,55.03,55.05,55.03,55.03,45900.0,38.0575,38.0713,38.0575,38.0575,45900.0
2007-05-09 13:00:00,55.04,55.05,55.03,55.05,64000.0,38.0644,38.0713,38.0575,38.0713,64000.0
2007-05-09 13:05:00,55.05,55.11,55.05,55.1,40900.0,38.0713,38.1128,38.0713,38.1059,40900.0
2007-05-09 13:10:00,55.1,55.12,55.08,55.11,17900.0,38.1059,38.1197,38.0921,38.1128,17900.0
2007-05-09 13:15:00,55.11,55.12,55.1,55.11,22700.0,38.1128,38.1197,38.1059,38.1128,22700.0
2007-05-09 13:20:00,55.11,55.11,55.1,55.11,20800.0,38.1128,38.1128,38.1059,38.1128,20800.0
2007-05-09 13:25:00,55.1,55.12,55.07,55.08,20400.0,38.1059,38.1197,38.0852,38.0921,20400.0
2007-05-09 13:30:00,55.07,55.1,55.06,55.09,27600.0,38.0852,38.1059,38.0782,38.099,27600.0
2007-05-09 13:35:00,55.08,55.09,55.0,55.02,32300.0,38.0921,38.099,38.0367,38.0506,32300.0
2007-05-09 13:40:00,55.02,55.03,55.0,55.02,27000.0,38.0506,38.0575,38.0367,38.0506,27000.0
2007-05-09 13:45:00,55.01,55.03,55.01,55.02,17500.0,38.0437,38.0575,38.0437,38.0506,17500.0
2007-05-09 13:50:00,55.01,55.03,55.01,55.02,17300.0,38.0437,38.0575,38.0437,38.0506,17300.0
2007-05-09 13:55:00,55.01,55.02,55.0,55.0,20000.0,38.0437,38.0506,38.0367,38.0367,20000.0
2007-05-09 14:00:00,55.0,55.03,54.99,55.01,25400.0,38.0367,38.0575,38.0298,38.0437,25400.0
2007-05-09 14:05:00,55.01,55.13,55.0,55.13,73800.0,38.0437,38.1267,38.0367,38.1267,73800.0
2007-05-09 14:10:00,55.13,55.15,55.1,55.15,71100.0,38.1267,38.1405,38.1059,38.1405,71100.0
2007-05-09 14:15:00,55.15,55.15,54.97,55.04,195100.0,38.1405,38.1405,38.016,38.0644,195100.0
2007-05-09 14:20:00,55.02,55.14,54.77,54.77,151400.0,38.0506,38.1336,37.8777,37.8777,151400.0
2007-05-09 14:25:00,54.78,54.89,54.75,54.81,140100.0,37.8846,37.9607,37.8639,37.9053,140100.0
2007-05-09 14:30:00,54.81,54.82,54.73,54.77,49200.0,37.9053,37.9123,37.85,37.8777,49200.0
2007-05-09 14:35:00,54.76,54.87,54.74,54.86,49300.0,37.8708,37.9468,37.8569,37.9399,49300.0
2007-05-09 14:40:00,54.87,54.98,54.85,54.97,67100.0,37.9468,38.0229,37.933,38.016,67100.0
2007-05-09 14:45:00,54.98,55.04,54.9,54.96,181600.0,38.0229,38.0644,37.9676,38.0091,181600.0
2007-05-09 14:50:00,54.97,54.99,54.94,54.99,59900.0,38.016,38.0298,37.9953,38.0298,59900.0
2007-05-09 14:55:00,54.98,55.0,54.93,54.93,58200.0,38.0229,38.0367,37.9883,37.9883,58200.0
2007-05-09 15:00:00,54.93,54.95,54.9,54.91,85700.0,37.9883,38.0022,37.9676,37.9745,85700.0
2007-05-09 15:05:00,54.91,54.93,54.89,54.9,112600.0,37.9745,37.9883,37.9607,37.9676,112600.0
2007-05-09 15:10:00,54.89,54.96,54.89,54.96,41300.0,37.9607,38.0091,37.9607,38.0091,41300.0
2007-05-09 15:15:00,54.96,54.96,54.91,54.91,102900.0,38.0091,38.0091,37.9745,37.9745,102900.0
2007-05-09 15:20:00,54.92,54.92,54.89,54.91,107800.0,37.9814,37.9814,37.9607,37.9745,107800.0
2007-05-09 15:25:00,54.9,54.91,54.89,54.9,89000.0,37.9676,37.9745,37.9607,37.9676,89000.0
2007-05-09 15:30:00,54.89,54.93,54.89,54.93,80400.0,37.9607,37.9883,37.9607,37.9883,80400.0
2007-05-09 15:35:00,54.92,54.93,54.85,54.85,40400.0,37.9814,37.9883,37.933,37.933,40400.0
2007-05-09 15:40:00,54.85,54.93,54.84,54.92,85600.0,37.933,37.9883,37.9261,37.9814,85600.0
2007-05-09 15:45:00,54.91,54.94,54.9,54.93,126900.0,37.9745,37.9953,37.9676,37.9883,126900.0
2007-05-09 15:50:00,54.94,54.94,54.86,54.91,77000.0,37.9953,37.9953,37.9399,37.9745,77000.0
2007-05-09 15:55:00,54.92,54.97,54.9,54.95,107100.0,37.9814,38.016,37.9676,38.0022,107100.0
2007-05-10 09:30:00,55.45,55.94,55.44,55.89,242800.0,38.348,38.6868,38.341,38.6523,242800.0
2007-05-10 09:35:00,55.9,56.21,55.65,55.95,209100.0,38.6592,38.8736,38.4863,38.6937,209100.0
2007-05-10 09:40:00,55.94,55.94,55.52,55.6,171500.0,38.6868,38.6868,38.3964,38.4517,171500.0
2007-05-10 09:45:00,55.6,55.9,55.59,55.87,96600.0,38.4517,38.6592,38.4448,38.6384,96600.0
2007-05-10 09:50:00,55.87,55.96,55.64,55.83,132200.0,38.6384,38.7007,38.4794,38.6108,132200.0
2007-05-10 09:55:00,55.84,55.86,55.73,55.78,96700.0,38.6177,38.6315,38.5416,38.5762,96700.0
2007-05-10 10:00:00,55.78,55.79,55.73,55.74,92400.0,38.5762,38.5831,38.5416,38.5485,92400.0
2007-05-10 10:05:00,55.74,55.85,55.7,55.8,112600.0,38.5485,38.6246,38.5209,38.59,112600.0
2007-05-10 10:10:00,55.81,55.83,55.68,55.81,64700.0,38.5969,38.6108,38.507,38.5969,64700.0
2007-05-10 10:15:00,55.81,55.9,55.8,55.84,91900.0,38.5969,38.6592,38.59,38.6177,91900.0
2007-05-10 10:20:00,55.84,55.92,55.79,55.82,82900.0,38.6177,38.673,38.5831,38.6038,82900.0
2007-05-10 10:25:00,55.82,55.84,55.76,55.82,55800.0,38.6038,38.6177,38.5623,38.6038,55800.0
2007-05-10 10:30:00,55.81,55.82,55.68,55.68,50100.0,38.5969,38.6038,38.507,38.507,50100.0
2007-05-10 10:35:00,55.68,55.7,55.66,55.69,34200.0,38.507,38.5209,38.4932,38.5139,34200.0
2007-05-10 10:40:00,55.7,55.7,55.61,55.62,63900.0,38.5209,38.5209,38.4586,38.4655,63900.0
2007-05-10 10:45:00,55.61,55.62,55.51,55.55,54500.0,38.4586,38.4655,38.3895,38.4171,54500.0
2007-05-10 10:50:00,55.54,55.54,55.51,55.53,41200.0,38.4102,38.4102,38.3895,38.4033,41200.0
2007-05-10 10:55:00,55.53,55.54,55.52,55.53,35300.0,38.4033,38.4102,38.3964,38.4033,35300.0
2007-05-10 11:00:00,55.53,55.53,55.38,55.4,94400.0,38.4033,38.4033,38.2995,38.3134,94400.0
2007-05-10 11:05:00,55.4,55.4,55.16,55.19,79500.0,38.3134,38.3134,38.1474,38.1681,79500.0
2007-05-10 11:10:00,55.2,55.21,55.12,55.14,51100.0,38.1751,38.182,38.1197,38.1336,51100.0
2007-05-10 11:15:00,55.14,55.15,54.96,55.1,115400.0,38.1336,38.1405,38.0091,38.1059,115400.0
2007-05-10 11:20:00,55.11,55.2,55.1,55.13,57400.0,38.1128,38.1751,38.1059,38.1267,57400.0
2007-05-10 11:25:00,55.12,55.2,55.09,55.1,40900.0,38.1197,38.1751,38.099,38.1059,40900.0
2007-05-10 11:30:00,55.09,55.16,55.09,55.16,39400.0,38.099,38.1474,38.099,38.1474,39400.0
2007-05-10 11:35:00,55.16,55.16,55.07,55.12,23400.0,38.1474,38.1474,38.0852,38.1197,23400.0
2007-05-10 11:40:00,55.12,55.16,55.11,55.11,20800.0,38.1197,38.1474,38.1128,38.1128,20800.0
2007-05-10 11:45:00,55.11,55.14,55.09,55.11,53000.0,38.1128,38.1336,38.099,38.1128,53000.0
2007-05-10 11:50:00,55.12,55.14,54.93,54.94,89700.0,38.1197,38.1336,37.9883,37.9953,89700.0
2007-05-10 11:55:00,54.93,54.93,54.75,54.75,85000.0,37.9883,37.9883,37.8639,37.8639,85000.0
2007-05-10 12:00:00,54.76,54.76,54.61,54.74,194000.0,37.8708,37.8708,37.767,37.8569,194000.0
2007-05-10 12:05:00,54.73,54.85,54.73,54.84,100400.0,37.85,37.933,37.85,37.9261,100400.0
2007-05-10 12:10:00,54.84,54.92,54.8,54.92,80000.0,37.9261,37.9814,37.8984,37.9814,80000.0
2007-05-10 12:15:00,54.92,55.03,54.91,55.01,53100.0,37.9814,38.0575,37.9745,38.0437,53100.0
2007-05-10 12:20:00,55.02,55.06,54.94,55.06,55400.0,38.0506,38.0782,37.9953,38.0782,55400.0
2007-05-10 12:25:00,55.08,55.14,55.07,55.11,27700.0,38.0921,38.1336,38.0852,38.1128,27700.0
2007-05-10 12:30:00,55.1,55.12,55.09,55.11,24100.0,38.1059,38.1197,38.099,38.1128,24100.0
2007-05-10 12:35:00,55.11,55.11,55.03,55.03,30800.0,38.1128,38.1128,38.0575,38.0575,30800.0
2007-05-10 12:40:00,55.02,55.06,55.0,55.0,42300.0,38.0506,38.0782,38.0367,38.0367,42300.0
2007-05-10 12:45:00,55.01,55.03,54.95,54.97,49500.0,38.0437,38.0575,38.0022,38.016,49500.0
2007-05-10 12:50:00,54.98,55.04,54.97,55.04,25300.0,38.0229,38.0644,38.016,38.0644,25300.0
2007-05-10 12:55:00,55.03,55.06,55.0,55.0,44700.0,38.0575,38.0782,38.0367,38.0367,44700.0
2007-05-10 13:00:00,55.0,55.01,54.98,54.98,25700.0,38.0367,38.0437,38.0229,38.0229,25700.0
2007-05-10 13:05:00,54.98,55.0,54.92,54.93,38400.0,38.0229,38.0367,37.9814,37.9883,38400.0
2007-05-10 13:10:00,54.92,54.92,54.86,54.87,41100.0,37.9814,37.9814,37.9399,37.9468,41100.0
2007-05-10 13:15:00,54.88,54.91,54.87,54.91,34200.0,37.9538,37.9745,37.9468,37.9745,34200.0
2007-05-10 13:20:00,54.92,54.92,54.76,54.81,50900.0,37.9814,37.9814,37.8708,37.9053,50900.0
2007-05-10 13:25:00,54.82,54.89,54.82,54.83,36200.0,37.9123,37.9607,37.9123,37.9192,36200.0
2007-05-10 13:30:00,54.83,54.83,54.64,54.7,41700.0,37.9192,37.9192,37.7878,37.8293,41700.0
2007-05-10 13:35:00,54.71,54.85,54.71,54.85,41300.0,37.8362,37.933,37.8362,37.933,41300.0
2007-05-10 13:40:00,54.85,54.87,54.81,54.81,37600.0,37.933,37.9468,37.9053,37.9053,37600.0
2007-05-10 13:45:00,54.81,54.81,54.74,54.8,33100.0,37.9053,37.9053,37.8569,37.8984,33100.0
2007-05-10 13:50:00,54.8,55.01,54.79,55.01,76600.0,37.8984,38.0437,37.8915,38.0437,76600.0
2007-05-10 13:55:00,55.01,55.02,54.98,54.99,55200.0,38.0437,38.0506,38.0229,38.0298,55200.0
2007-05-10 14:00:00,54.99,55.1,54.99,55.1,49700.0,38.0298,38.1059,38.0298,38.1059,49700.0
2007-05-10 14:05:00,55.1,55.16,55.09,55.15,49800.0,38.1059,38.1474,38.099,38.1405,49800.0
2007-05-10 14:10:00,55.16,55.16,55.07,55.07,36900.0,38.1474,38.1474,38.0852,38.0852,36900.0
2007-05-10 14:15:00,55.07,55.08,55.04,55.04,28800.0,38.0852,38.0921,38.0644,38.0644,28800.0
2007-05-10 14:20:00,55.04,55.04,55.0,55.01,31900.0,38.0644,38.0644,38.0367,38.0437,31900.0
2007-05-10 14:25:00,55.0,55.07,54.98,55.01,52500.0,38.0367,38.0852,38.0229,38.0437,52500.0
2007-05-10 14:30:00,55.02,55.02,54.99,55.0,25700.0,38.0506,38.0506,38.0298,38.0367,25700.0
2007-05-10 14:35:00,55.0,55.01,54.98,54.98,30300.0,38.0367,38.0437,38.0229,38.0229,30300.0
2007-05-10 14:40:00,54.99,55.09,54.97,55.08,30700.0,38.0298,38.099,38.016,38.0921,30700.0
2007-05-10 14:45:00,55.08,55.11,55.07,55.08,20100.0,38.0921,38.1128,38.0852,38.0921,20100.0
2007-05-10 14:50:00,55.08,55.08,55.0,55.03,42100.0,38.0921,38.0921,38.0367,38.0575,42100.0
2007-05-10 14:55:00,55.03,55.07,55.0,55.0,32700.0,38.0575,38.0852,38.0367,38.0367,32700.0
2007-05-10 15:00:00,55.0,55.0,54.91,54.97,48500.0,38.0367,38.0367,37.9745,38.016,48500.0
2007-05-10 15:05:00,54.97,55.03,54.95,54.98,69000.0,38.016,38.0575,38.0022,38.0229,69000.0
2007-05-10 15:10:00,54.98,55.09,54.97,55.05,83500.0,38.0229,38.099,38.016,38.0713,83500.0
2007-05-10 15:15:00,55.05,55.05,54.99,55.0,44200.0,38.0713,38.0713,38.0298,38.0367,44200.0
2007-05-10 15:20:00,55.0,55.06,54.97,55.02,39000.0,38.0367,38.0782,38.016,38.0506,39000.0
2007-05-10 15:25:00,55.02,55.05,54.96,54.99,59600.0,38.0506,38.0713,38.0091,38.0298,59600.0
2007-05-10 15:30:00,55.0,55.01,54.95,54.96,50000.0,38.0367,38.0437,38.0022,38.0091,50000.0
2007-05-10 15:35:00,54.96,55.03,54.93,54.93,37200.0,38.0091,38.0575,37.9883,37.9883,37200.0
2007-05-10 15:40:00,54.93,54.98,54.89,54.9,84300.0,37.9883,38.0229,37.9607,37.9676,84300.0
2007-05-10 15:45:00,54.9,54.95,54.9,54.93,52200.0,37.9676,38.0022,37.9676,37.9883,52200.0
2007-05-10 15:50:00,54.91,54.92,54.89,54.89,50400.0,37.9745,37.9814,37.9607,37.9607,50400.0
2007-05-10 15:55:00,54.89,54.95,54.87,54.93,87700.0,37.9607,38.0022,37.9468,37.9883,87700.0
2007-05-11 09:40:00,54.55,54.93,54.55,54.79,11900.0,37.7255,37.9883,37.7255,37.8915,11900.0
2007-05-11 09:45:00,54.76,55.47,54.66,54.82,74200.0,37.8708,38.3618,37.8016,37.9123,74200.0
2007-05-11 09:50:00,54.82,55.51,54.51,54.55,144000.0,37.9123,38.3895,37.6979,37.7255,144000.0
2007-05-11 09:55:00,54.51,54.93,54.51,54.64,58900.0,37.6979,37.9883,37.6979,37.7878,58900.0
2007-05-11 10:00:00,54.64,54.88,54.64,54.81,39600.0,37.7878,37.9538,37.7878,37.9053,39600.0
2007-05-11 10:05:00,54.81,54.88,54.79,54.84,28900.0,37.9053,37.9538,37.8915,37.9261,28900.0
2007-05-11 10:10:00,54.83,54.84,54.66,54.84,34400.0,37.9192,37.9261,37.8016,37.9261,34400.0
2007-05-11 10:15:00,54.85,54.89,54.79,54.79,24200.0,37.933,37.9607,37.8915,37.8915,24200.0
2007-05-11 10:20:00,54.78,54.78,54.51,54.58,48200.0,37.8846,37.8846,37.6979,37.7463,48200.0
2007-05-11 10:25:00,54.6,54.6,54.53,54.54,31100.0,37.7601,37.7601,37.7117,37.7186,31100.0
2007-05-11 10:30:00,54.56,54.65,54.56,54.61,22000.0,37.7325,37.7947,37.7325,37.767,22000.0
2007-05-11 10:35:00,54.61,54.61,54.53,54.54,129900.0,37.767,37.767,37.7117,37.7186,129900.0
2007-05-11 10:40:00,54.54,54.55,54.53,54.54,22000.0,37.7186,37.7255,37.7117,37.7186,22000.0
2007-05-11 10:45:00,54.54,54.6,54.53,54.6,28300.0,37.7186,37.7601,37.7117,37.7601,28300.0
2007-05-11 10:50:00,54.6,54.61,54.59,54.59,61200.0,37.7601,37.767,37.7532,37.7532,61200.0
2007-05-11 10:55:00,54.59,54.61,54.58,54.59,41900.0,37.7532,37.767,37.7463,37.7532,41900.0
2007-05-11 11:00:00,54.59,54.61,54.59,54.61,50100.0,37.7532,37.767,37.7532,37.767,50100.0
2007-05-11 11:05:00,54.61,54.62,54.6,54.62,25800.0,37.767,37.774,37.7601,37.774,25800.0
2007-05-11 11:10:00,54.62,54.69,54.62,54.64,102700.0,37.774,37.8224,37.774,37.7878,102700.0
2007-05-11 11:15:00,54.65,54.65,54.55,54.56,96300.0,37.7947,37.7947,37.7255,37.7325,96300.0
2007-05-11 11:20:00,54.55,54.57,54.53,54.57,32000.0,37.7255,37.7394,37.7117,37.7394,32000.0
2007-05-11 11:25:00,54.58,54.58,54.54,54.56,31800.0,37.7463,37.7463,37.7186,37.7325,31800.0
2007-05-11 11:30:00,54.57,54.59,54.55,54.59,30100.0,37.7394,37.7532,37.7255,37.7532,30100.0
2007-05-11 11:35:00,54.57,55.05,54.56,54.57,69500.0,37.7394,38.0713,37.7325,37.7394,69500.0
2007-05-11 11:40:00,54.56,54.59,54.54,54.58,25400.0,37.7325,37.7532,37.7186,37.7463,25400.0
2007-05-11 11:45:00,54.58,54.92,54.58,54.59,88500.0,37.7463,37.9814,37.7463,37.7532,88500.0
2007-05-11 11:50:00,54.59,54.6,54.58,54.6,40600.0,37.7532,37.7601,37.7463,37.7601,40600.0
2007-05-11 11:55:00,54.6,54.63,54.6,54.62,62100.0,37.7601,37.7809,37.7601,37.774,62100.0
2007-05-11 12:00:00,54.63,54.64,54.62,54.63,26400.0,37.7809,37.7878,37.774,37.7809,26400.0
2007-05-11 12:05:00,54.64,54.64,54.59,54.59,28700.0,37.7878,37.7878,37.7532,37.7532,28700.0
2007-05-11 12:10:00,54.59,54.6,54.58,54.59,33700.0,37.7532,37.7601,37.7463,37.7532,33700.0
2007-05-11 12:15:00,54.6,54.6,54.58,54.59,24800.0,37.7601,37.7601,37.7463,37.7532,24800.0
2007-05-11 12:20:00,54.59,54.6,54.58,54.6,25600.0,37.7532,37.7601,37.7463,37.7601,25600.0
2007-05-11 12:25:00,54.6,54.61,54.59,54.6,21700.0,37.7601,37.767,37.7532,37.7601,21700.0
2007-05-11 12:30:00,54.6,54.7,54.6,54.7,28600.0,37.7601,37.8293,37.7601,37.8293,28600.0
2007-05-11 12:35:00,54.7,54.74,54.7,54.74,18000.0,37.8293,37.8569,37.8293,37.8569,18000.0
2007-05-11 12:40:00,54.73,54.74,54.65,54.65,15500.0,37.85,37.8569,37.7947,37.7947,15500.0
2007-05-11 12:45:00,54.64,54.66,54.56,54.56,45000.0,37.7878,37.8016,37.7325,37.7325,45000.0
2007-05-11 12:50:00,54.56,54.58,54.55,54.58,27800.0,37.7325,37.7463,37.7255,37.7463,27800.0
2007-05-11 12:55:00,54.58,54.65,54.58,54.65,27000.0,37.7463,37.7947,37.7463,37.7947,27000.0
2007-05-11 13:00:00,54.65,54.68,54.65,54.66,28500.0,37.7947,37.8154,37.7947,37.8016,28500.0
2007-05-11 13:05:00,54.66,54.68,54.65,54.66,33300.0,37.8016,37.8154,37.7947,37.8016,33300.0
2007-05-11 13:10:00,54.65,54.66,54.64,54.65,16000.0,37.7947,37.8016,37.7878,37.7947,16000.0
2007-05-11 13:15:00,54.65,54.65,54.61,54.62,24200.0,37.7947,37.7947,37.767,37.774,24200.0
2007-05-11 13:20:00,54.61,54.66,54.58,54.66,39300.0,37.767,37.8016,37.7463,37.8016,39300.0
2007-05-11 13:25:00,54.65,54.72,54.65,54.69,23400.0,37.7947,37.8431,37.7947,37.8224,23400.0
2007-05-11 13:30:00,54.69,54.69,54.62,54.62,18900.0,37.8224,37.8224,37.774,37.774,18900.0
2007-05-11 13:35:00,54.63,54.63,54.6,54.6,16400.0,37.7809,37.7809,37.7601,37.7601,16400.0
2007-05-11 13:40:00,54.6,54.62,54.57,54.61,32500.0,37.7601,37.774,37.7394,37.767,32500.0
2007-05-11 13:45:00,54.62,54.64,54.6,54.61,13300.0,37.774,37.7878,37.7601,37.767,13300.0
2007-05-11 13:50:00,54.61,54.61,54.56,54.56,26500.0,37.767,37.767,37.7325,37.7325,26500.0
2007-05-11 13:55:00,54.56,54.57,54.47,54.49,30500.0,37.7325,37.7394,37.6702,37.684,30500.0
2007-05-11 14:00:00,54.49,54.53,54.48,54.49,21600.0,37.684,37.7117,37.6771,37.684,21600.0
2007-05-11 14:05:00,54.49,54.53,54.48,54.53,41500.0,37.684,37.7117,37.6771,37.7117,41500.0
2007-05-11 14:10:00,54.53,54.59,54.53,54.55,22400.0,37.7117,37.7532,37.7117,37.7255,22400.0
2007-05-11 14:15:00,54.56,54.61,54.55,54.59,44400.0,37.7325,37.767,37.7255,37.7532,44400.0
2007-05-11 14:20:00,54.59,54.6,54.58,54.58,23400.0,37.7532,37.7601,37.7463,37.7463,23400.0
2007-05-11 14:25:00,54.58,54.59,54.57,54.57,20800.0,37.7463,37.7532,37.7394,37.7394,20800.0
2007-05-11 14:30:00,54.57,54.66,54.56,54.64,64900.0,37.7394,37.8016,37.7325,37.7878,64900.0
2007-05-11 14:35:00,54.64,54.75,54.64,54.73,75400.0,37.7878,37.8639,37.7878,37.85,75400.0
2007-05-11 14:40:00,54.74,54.79,54.71,54.78,25400.0,37.8569,37.8915,37.8362,37.8846,25400.0
2007-05-11 14:45:00,54.77,54.78,54.74,54.76,32100.0,37.8777,37.8846,37.8569,37.8708,32100.0
2007-05-11 14:50:00,54.76,54.76,54.72,54.74,48200.0,37.8708,37.8708,37.8431,37.8569,48200.0
2007-05-11 14:55:00,54.73,54.73,54.7,54.71,44400.0,37.85,37.85,37.8293,37.8362,44400.0
2007-05-11 15:00:00,54.7,54.78,54.7,54.77,42200.0,37.8293,37.8846,37.8293,37.8777,42200.0
2007-05-11 15:05:00,54.77,54.78,54.73,54.77,40600.0,37.8777,37.8846,37.85,37.8777,40600.0
2007-05-11 15:10:00,54.76,54.78,54.74,54.76,28300.0,37.8708,37.8846,37.8569,37.8708,28300.0
2007-05-11 15:15:00,54.76,54.76,54.72,54.76,31300.0,37.8708,37.8708,37.8431,37.8708,31300.0
2007-05-11 15:20:00,54.76,54.76,54.74,54.75,28800.0,37.8708,37.8708,37.8569,37.8639,28800.0
2007-05-11 15:25:00,54.75,54.79,54.74,54.79,32900.0,37.8639,37.8915,37.8569,37.8915,32900.0
2007-05-11 15:30:00,54.79,54.88,54.79,54.88,58900.0,37.8915,37.9538,37.8915,37.9538,58900.0
2007-05-11 15:35:00,54.89,54.92,54.88,54.9,62500.0,37.9607,37.9814,37.9538,37.9676,62500.0
2007-05-11 15:40:00,54.91,54.95,54.9,54.9,78100.0,37.9745,38.0022,37.9676,37.9676,78100.0
2007-05-11 15:45:00,54.9,54.91,54.8,54.84,69000.0,37.9676,37.9745,37.8984,37.9261,69000.0
2007-05-11 15:50:00,54.84,54.98,54.84,54.93,57300.0,37.9261,38.0229,37.9261,37.9883,57300.0
2007-05-11 15:55:00,54.93,55.02,54.93,55.0,86000.0,37.9883,38.0506,37.9883,38.0367,86000.0
2007-05-14 09:30:00,55.01,55.27,55.0,55.27,46300.0,38.0437,38.2235,38.0367,38.2235,46300.0
2007-05-14 09:35:00,55.26,55.33,55.2,55.3,53300.0,38.2166,38.265,38.1751,38.2442,53300.0
2007-05-14 09:40:00,55.28,55.39,55.25,55.34,34800.0,38.2304,38.3065,38.2096,38.2719,34800.0
2007-05-14 09:45:00,55.34,55.35,55.28,55.29,198500.0,38.2719,38.2788,38.2304,38.2373,198500.0
2007-05-14 09:50:00,55.28,55.29,55.24,55.26,60500.0,38.2304,38.2373,38.2027,38.2166,60500.0
2007-05-14 09:55:00,55.25,55.31,55.25,55.26,55300.0,38.2096,38.2511,38.2096,38.2166,55300.0
2007-05-14 10:00:00,55.26,55.26,55.23,55.24,95600.0,38.2166,38.2166,38.1958,38.2027,95600.0
2007-05-14 10:05:00,55.23,55.26,55.2,55.22,96800.0,38.1958,38.2166,38.1751,38.1889,96800.0
2007-05-14 10:10:00,55.22,55.26,55.21,55.25,79900.0,38.1889,38.2166,38.182,38.2096,79900.0
2007-05-14 10:15:00,55.25,55.26,55.22,55.22,49400.0,38.2096,38.2166,38.1889,38.1889,49400.0
2007-05-14 10:20:00,55.22,55.25,55.2,55.22,32200.0,38.1889,38.2096,38.1751,38.1889,32200.0
2007-05-14 10:25:00,55.22,55.22,55.14,55.15,86100.0,38.1889,38.1889,38.1336,38.1405,86100.0
2007-05-14 10:30:00,55.15,55.16,55.1,55.11,51500.0,38.1405,38.1474,38.1059,38.1128,51500.0
2007-05-14 10:35:00,55.11,55.13,55.07,55.09,132500.0,38.1128,38.1267,38.0852,38.099,132500.0
2007-05-14 10:40:00,55.08,55.11,54.97,54.99,49000.0,38.0921,38.1128,38.016,38.0298,49000.0
2007-05-14 10:45:00,54.99,54.99,54.94,54.97,29000.0,38.0298,38.0298,37.9953,38.016,29000.0
2007-05-14 10:50:00,54.98,55.01,54.94,54.96,28700.0,38.0229,38.0437,37.9953,38.0091,28700.0
2007-05-14 10:55:00,54.96,54.96,54.92,54.94,34600.0,38.0091,38.0091,37.9814,37.9953,34600.0
2007-05-14 11:00:00,54.93,54.98,54.92,54.98,35000.0,37.9883,38.0229,37.9814,38.0229,35000.0
2007-05-14 11:05:00,54.98,55.0,54.93,54.96,31800.0,38.0229,38.0367,37.9883,38.0091,31800.0
2007-05-14 11:10:00,54.97,54.97,54.92,54.92,27600.0,38.016,38.016,37.9814,37.9814,27600.0
2007-05-14 11:15:00,54.92,54.94,54.9,54.9,42100.0,37.9814,37.9953,37.9676,37.9676,42100.0
2007-05-14 11:20:00,54.9,55.03,54.9,55.02,23300.0,37.9676,38.0575,37.9676,38.0506,23300.0
2007-05-14 11:25:00,55.02,55.08,54.94,54.95,51400.0,38.0506,38.0921,37.9953,38.0022,51400.0
2007-05-14 11:30:00,54.95,54.96,54.93,54.93,11700.0,38.0022,38.0091,37.9883,37.9883,11700.0
2007-05-14 11:35:00,54.93,55.01,54.92,55.01,25200.0,37.9883,38.0437,37.9814,38.0437,25200.0
2007-05-14 11:40:00,55.01,55.01,54.93,54.96,67500.0,38.0437,38.0437,37.9883,38.0091,67500.0
2007-05-14 11:45:00,54.96,54.97,54.91,54.91,46900.0,38.0091,38.016,37.9745,37.9745,46900.0
2007-05-14 11:50:00,54.91,54.97,54.88,54.96,79500.0,37.9745,38.016,37.9538,38.0091,79500.0
2007-05-14 11:55:00,54.96,55.01,54.95,55.01,23200.0,38.0091,38.0437,38.0022,38.0437,23200.0
2007-05-14 12:00:00,55.01,55.06,54.98,54.98,24700.0,38.0437,38.0782,38.0229,38.0229,24700.0
2007-05-14 12:05:00,54.98,54.99,54.97,54.97,12100.0,38.0229,38.0298,38.016,38.016,12100.0
2007-05-14 12:10:00,54.97,55.01,54.95,54.95,59900.0,38.016,38.0437,38.0022,38.0022,59900.0
2007-05-14 12:15:00,54.96,54.96,54.92,54.94,13700.0,38.0091,38.0091,37.9814,37.9953,13700.0
2007-05-14 12:20:00,54.95,54.98,54.94,54.97,16500.0,38.0022,38.0229,37.9953,38.016,16500.0
2007-05-14 12:25:00,54.98,54.98,54.96,54.96,12800.0,38.0229,38.0229,38.0091,38.0091,12800.0
2007-05-14 12:30:00,54.97,54.97,54.96,54.96,11700.0,38.016,38.016,38.0091,38.0091,11700.0
2007-05-14 12:35:00,54.96,54.96,54.95,54.95,9000.0,38.0091,38.0091,38.0022,38.0022,9000.0
2007-05-14 12:40:00,54.95,54.96,54.93,54.93,14100.0,38.0022,38.0091,37.9883,37.9883,14100.0
2007-05-14 12:45:00,54.93,55.01,54.93,55.0,53400.0,37.9883,38.0437,37.9883,38.0367,53400.0
2007-05-14 12:50:00,55.0,55.01,54.99,54.99,21100.0,38.0367,38.0437,38.0298,38.0298,21100.0
2007-05-14 12:55:00,54.99,54.99,54.91,54.93,21300.0,38.0298,38.0298,37.9745,37.9883,21300.0
2007-05-14 13:00:00,54.93,54.93,54.89,54.9,16300.0,37.9883,37.9883,37.9607,37.9676,16300.0
2007-05-14 13:05:00,54.89,54.9,54.77,54.78,104100.0,37.9607,37.9676,37.8777,37.8846,104100.0
2007-05-14 13:10:00,54.78,54.81,54.76,54.78,41200.0,37.8846,37.9053,37.8708,37.8846,41200.0
2007-05-14 13:15:00,54.78,54.79,54.61,54.64,36600.0,37.8846,37.8915,37.767,37.7878,36600.0
2007-05-14 13:20:00,54.65,54.76,54.64,54.76,97500.0,37.7947,37.8708,37.7878,37.8708,97500.0
2007-05-14 13:25:00,54.77,54.9,54.77,54.8,66100.0,37.8777,37.9676,37.8777,37.8984,66100.0
2007-05-14 13:30:00,54.79,54.8,54.77,54.77,16200.0,37.8915,37.8984,37.8777,37.8777,16200.0
2007-05-14 13:35:00,54.76,54.78,54.7,54.72,55400.0,37.8708,37.8846,37.8293,37.8431,55400.0
2007-05-14 13:40:00,54.73,54.76,54.7,54.73,44600.0,37.85,37.8708,37.8293,37.85,44600.0
2007-05-14 13:45:00,54.73,54.73,54.67,54.68,61800.0,37.85,37.85,37.8085,37.8154,61800.0
2007-05-14 13:50:00,54.68,54.68,54.63,54.66,42000.0,37.8154,37.8154,37.7809,37.8016,42000.0
2007-05-14 13:55:00,54.66,54.67,54.56,54.58,43900.0,37.8016,37.8085,37.7325,37.7463,43900.0
2007-05-14 14:00:00,54.58,54.6,54.54,54.58,66200.0,37.7463,37.7601,37.7186,37.7463,66200.0
2007-05-14 14:05:00,54.58,54.6,54.57,54.6,35200.0,37.7463,37.7601,37.7394,37.7601,35200.0
2007-05-14 14:10:00,54.6,54.6,54.57,54.59,38700.0,37.7601,37.7601,37.7394,37.7532,38700.0
2007-05-14 14:15:00,54.58,54.6,54.57,54.58,31000.0,37.7463,37.7601,37.7394,37.7463,31000.0
2007-05-14 14:20:00,54.59,54.6,54.58,54.59,51400.0,37.7532,37.7601,37.7463,37.7532,51400.0
2007-05-14 14:25:00,54.59,54.6,54.57,54.6,41900.0,37.7532,37.7601,37.7394,37.7601,41900.0
2007-05-14 14:30:00,54.61,54.68,54.61,54.64,48100.0,37.767,37.8154,37.767,37.7878,48100.0
2007-05-14 14:35:00,54.64,54.64,54.6,54.6,31700.0,37.7878,37.7878,37.7601,37.7601,31700.0
2007-05-14 14:40:00,54.6,54.62,54.59,54.62,39500.0,37.7601,37.774,37.7532,37.774,39500.0
2007-05-14 14:45:00,54.61,54.62,54.6,54.61,23400.0,37.767,37.774,37.7601,37.767,23400.0
2007-05-14 14:50:00,54.62,54.63,54.6,54.6,47600.0,37.774,37.7809,37.7601,37.7601,47600.0
2007-05-14 14:55:00,54.59,54.61,54.57,54.58,55200.0,37.7532,37.767,37.7394,37.7463,55200.0
2007-05-14 15:00:00,54.59,54.95,54.57,54.67,70600.0,37.7532,38.0022,37.7394,37.8085,70600.0
2007-05-14 15:05:00,54.67,54.69,54.65,54.67,57000.0,37.8085,37.8224,37.7947,37.8085,57000.0
2007-05-14 15:10:00,54.66,54.68,54.64,54.67,50500.0,37.8016,37.8154,37.7878,37.8085,50500.0
2007-05-14 15:15:00,54.67,54.69,54.67,54.68,48100.0,37.8085,37.8224,37.8085,37.8154,48100.0
2007-05-14 15:20:00,54.69,54.69,54.64,54.67,58300.0,37.8224,37.8224,37.7878,37.8085,58300.0
2007-05-14 15:25:00,54.66,54.66,54.62,54.63,65600.0,37.8016,37.8016,37.774,37.7809,65600.0
2007-05-14 15:30:00,54.63,54.68,54.63,54.67,42000.0,37.7809,37.8154,37.7809,37.8085,42000.0
2007-05-14 15:35:00,54.68,54.71,54.67,54.67,34600.0,37.8154,37.8362,37.8085,37.8085,34600.0
2007-05-14 15:40:00,54.68,54.76,54.63,54.64,82100.0,37.8154,37.8708,37.7809,37.7878,82100.0
2007-05-14 15:45:00,54.64,54.78,54.64,54.72,67800.0,37.7878,37.8846,37.7878,37.8431,67800.0
2007-05-14 15:50:00,54.72,54.73,54.64,54.65,56000.0,37.8431,37.85,37.7878,37.7947,56000.0
2007-05-14 15:55:00,54.65,54.74,54.64,54.74,112400.0,37.7947,37.8569,37.7878,37.8569,112400.0
2007-05-15 09:30:00,54.93,55.1,54.78,55.1,77800.0,37.9883,38.1059,37.8846,38.1059,77800.0
2007-05-15 09:35:00,55.11,55.13,54.69,54.74,87800.0,38.1128,38.1267,37.8224,37.8569,87800.0
2007-05-15 09:40:00,54.75,54.83,54.73,54.75,91500.0,37.8639,37.9192,37.85,37.8639,91500.0
2007-05-15 09:45:00,54.75,54.77,54.62,54.67,36600.0,37.8639,37.8777,37.774,37.8085,36600.0
2007-05-15 09:50:00,54.65,54.65,54.42,54.44,48900.0,37.7947,37.7947,37.6356,37.6495,48900.0
2007-05-15 09:55:00,54.44,54.47,54.42,54.43,41500.0,37.6495,37.6702,37.6356,37.6426,41500.0
2007-05-15 10:00:00,54.44,54.85,54.42,54.81,87800.0,37.6495,37.933,37.6356,37.9053,87800.0
2007-05-15 10:05:00,54.81,55.02,54.77,54.99,73500.0,37.9053,38.0506,37.8777,38.0298,73500.0
2007-05-15 10:10:00,54.99,55.17,54.99,55.17,61900.0,38.0298,38.1543,38.0298,38.1543,61900.0
2007-05-15 10:15:00,55.17,55.18,55.09,55.14,50700.0,38.1543,38.1612,38.099,38.1336,50700.0
2007-05-15 10:20:00,55.12,55.14,55.03,55.07,43900.0,38.1197,38.1336,38.0575,38.0852,43900.0
2007-05-15 10:25:00,55.06,55.06,54.98,55.01,49100.0,38.0782,38.0782,38.0229,38.0437,49100.0
2007-05-15 10:30:00,55.01,55.04,54.87,54.87,51800.0,38.0437,38.0644,37.9468,37.9468,51800.0
2007-05-15 10:35:00,54.87,54.9,54.74,54.75,33300.0,37.9468,37.9676,37.8569,37.8639,33300.0
2007-05-15 10:40:00,54.75,54.78,54.66,54.73,51800.0,37.8639,37.8846,37.8016,37.85,51800.0
2007-05-15 10:45:00,54.73,54.79,54.7,54.71,19300.0,37.85,37.8915,37.8293,37.8362,19300.0
2007-05-15 10:50:00,54.71,54.78,54.68,54.74,25500.0,37.8362,37.8846,37.8154,37.8569,25500.0
2007-05-15 10:55:00,54.74,54.79,54.6,54.65,67500.0,37.8569,37.8915,37.7601,37.7947,67500.0
2007-05-15 11:00:00,54.66,54.79,54.63,54.78,46400.0,37.8016,37.8915,37.7809,37.8846,46400.0
2007-05-15 11:05:00,54.78,54.78,54.65,54.66,27500.0,37.8846,37.8846,37.7947,37.8016,27500.0
2007-05-15 11:10:00,54.65,54.7,54.56,54.7,35800.0,37.7947,37.8293,37.7325,37.8293,35800.0
2007-05-15 11:15:00,54.71,54.8,54.71,54.77,16300.0,37.8362,37.8984,37.8362,37.8777,16300.0
2007-05-15 11:20:00,54.77,54.77,54.7,54.74,20500.0,37.8777,37.8777,37.8293,37.8569,20500.0
2007-05-15 11:25:00,54.73,54.75,54.68,54.71,13500.0,37.85,37.8639,37.8154,37.8362,13500.0
2007-05-15 11:30:00,54.7,54.73,54.68,54.72,9200.0,37.8293,37.85,37.8154,37.8431,9200.0
2007-05-15 11:35:00,54.71,54.78,54.7,54.78,21800.0,37.8362,37.8846,37.8293,37.8846,21800.0
2007-05-15 11:40:00,54.77,54.81,54.76,54.81,18700.0,37.8777,37.9053,37.8708,37.9053,18700.0
2007-05-15 11:45:00,54.81,54.82,54.77,54.81,38800.0,37.9053,37.9123,37.8777,37.9053,38800.0
2007-05-15 11:50:00,54.81,54.82,54.64,54.64,26400.0,37.9053,37.9123,37.7878,37.7878,26400.0
2007-05-15 11:55:00,54.64,54.66,54.56,54.57,22000.0,37.7878,37.8016,37.7325,37.7394,22000.0
2007-05-15 12:00:00,54.57,54.6,54.56,54.6,13700.0,37.7394,37.7601,37.7325,37.7601,13700.0
2007-05-15 12:05:00,54.6,54.63,54.6,54.62,12600.0,37.7601,37.7809,37.7601,37.774,12600.0
2007-05-15 12:10:00,54.63,54.76,54.62,54.75,24800.0,37.7809,37.8708,37.774,37.8639,24800.0
2007-05-15 12:15:00,54.75,54.81,54.75,54.75,36300.0,37.8639,37.9053,37.8639,37.8639,36300.0
2007-05-15 12:20:00,54.75,54.76,54.61,54.61,16600.0,37.8639,37.8708,37.767,37.767,16600.0
2007-05-15 12:25:00,54.61,54.61,54.57,54.57,14600.0,37.767,37.767,37.7394,37.7394,14600.0
2007-05-15 12:30:00,54.57,54.59,54.55,54.57,6900.0,37.7394,37.7532,37.7255,37.7394,6900.0
2007-05-15 12:35:00,54.57,54.65,54.57,54.65,20300.0,37.7394,37.7947,37.7394,37.7947,20300.0
2007-05-15 12:40:00,54.65,54.75,54.65,54.71,18900.0,37.7947,37.8639,37.7947,37.8362,18900.0
2007-05-15 12:45:00,54.72,54.72,54.56,54.57,38800.0,37.8431,37.8431,37.7325,37.7394,38800.0
2007-05-15 12:50:00,54.56,54.61,54.54,54.57,25900.0,37.7325,37.767,37.7186,37.7394,25900.0
2007-05-15 12:55:00,54.56,54.57,54.45,54.45,24300.0,37.7325,37.7394,37.6564,37.6564,24300.0
2007-05-15 13:00:00,54.45,54.49,54.4,54.4,28100.0,37.6564,37.684,37.6218,37.6218,28100.0
2007-05-15 13:05:00,54.4,54.43,54.35,54.36,26100.0,37.6218,37.6426,37.5872,37.5941,26100.0
2007-05-15 13:10:00,54.36,54.48,54.36,54.47,22000.0,37.5941,37.6771,37.5941,37.6702,22000.0
2007-05-15 13:15:00,54.46,54.47,54.41,54.42,16700.0,37.6633,37.6702,37.6287,37.6356,16700.0
2007-05-15 13:20:00,54.42,54.46,54.41,54.45,16600.0,37.6356,37.6633,37.6287,37.6564,16600.0
2007-05-15 13:25:00,54.44,54.47,54.44,54.46,5600.0,37.6495,37.6702,37.6495,37.6633,5600.0
2007-05-15 13:30:00,54.46,54.47,54.4,54.41,23400.0,37.6633,37.6702,37.6218,37.6287,23400.0
2007-05-15 13:35:00,54.4,54.43,54.4,54.42,16900.0,37.6218,37.6426,37.6218,37.6356,16900.0
2007-05-15 13:40:00,54.41,54.41,54.29,54.3,71300.0,37.6287,37.6287,37.5457,37.5526,71300.0
2007-05-15 13:45:00,54.29,54.32,54.11,54.17,95900.0,37.5457,37.5665,37.4212,37.4627,95900.0
2007-05-15 13:50:00,54.17,54.28,54.15,54.25,47900.0,37.4627,37.5388,37.4489,37.5181,47900.0
2007-05-15 13:55:00,54.24,54.3,54.23,54.29,25500.0,37.5112,37.5526,37.5042,37.5457,25500.0
2007-05-15 14:00:00,54.29,54.3,54.25,54.26,17100.0,37.5457,37.5526,37.5181,37.525,17100.0
2007-05-15 14:05:00,54.26,54.35,54.26,54.33,42300.0,37.525,37.5872,37.525,37.5734,42300.0
2007-05-15 14:10:00,54.33,54.34,54.22,54.25,27500.0,37.5734,37.5803,37.4973,37.5181,27500.0
2007-05-15 14:15:00,54.25,54.25,54.07,54.13,70400.0,37.5181,37.5181,37.3936,37.4351,70400.0
2007-05-15 14:20:00,54.13,54.28,54.13,54.28,73200.0,37.4351,37.5388,37.4351,37.5388,73200.0
2007-05-15 14:25:00,54.27,54.33,54.26,54.31,24600.0,37.5319,37.5734,37.525,37.5596,24600.0
2007-05-15 14:30:00,54.3,54.48,54.3,54.47,60300.0,37.5526,37.6771,37.5526,37.6702,60300.0
2007-05-15 14:35:00,54.47,54.51,54.34,54.38,81100.0,37.6702,37.6979,37.5803,37.608,81100.0
2007-05-15 14:40:00,54.39,54.41,54.3,54.33,46900.0,37.6149,37.6287,37.5526,37.5734,46900.0
2007-05-15 14:45:00,54.33,54.36,54.24,54.35,69200.0,37.5734,37.5941,37.5112,37.5872,69200.0
2007-05-15 14:50:00,54.35,54.41,54.34,54.38,41600.0,37.5872,37.6287,37.5803,37.608,41600.0
2007-05-15 14:55:00,54.39,54.43,54.34,54.43,43700.0,37.6149,37.6426,37.5803,37.6426,43700.0
2007-05-15 15:00:00,54.43,54.46,54.4,54.43,18200.0,37.6426,37.6633,37.6218,37.6426,18200.0
2007-05-15 15:05:00,54.43,54.43,54.33,54.37,38800.0,37.6426,37.6426,37.5734,37.6011,38800.0
2007-05-15 15:10:00,54.37,54.4,54.36,54.38,24100.0,37.6011,37.6218,37.5941,37.608,24100.0
2007-05-15 15:15:00,54.37,54.38,54.34,54.36,46100.0,37.6011,37.608,37.5803,37.5941,46100.0
2007-05-15 15:20:00,54.36,54.36,54.18,54.19,83200.0,37.5941,37.5941,37.4697,37.4766,83200.0
2007-05-15 15:25:00,54.19,54.23,54.15,54.22,54600.0,37.4766,37.5042,37.4489,37.4973,54600.0
2007-05-15 15:30:00,54.22,54.26,54.18,54.25,45900.0,37.4973,37.525,37.4697,37.5181,45900.0
2007-05-15 15:35:00,54.25,54.27,54.23,54.26,56100.0,37.5181,37.5319,37.5042,37.525,56100.0
2007-05-15 15:40:00,54.26,54.3,54.24,54.25,68300.0,37.525,37.5526,37.5112,37.5181,68300.0
2007-05-15 15:45:00,54.25,54.25,54.17,54.22,87000.0,37.5181,37.5181,37.4627,37.4973,87000.0
2007-05-15 15:50:00,54.22,54.26,54.16,54.17,111300.0,37.4973,37.525,37.4558,37.4627,111300.0
2007-05-15 15:55:00,54.17,54.24,54.16,54.24,117800.0,37.4627,37.5112,37.4558,37.5112,117800.0
2007-05-16 09:30:00,54.37,54.39,54.34,54.39,33400.0,37.6011,37.6149,37.5803,37.6149,33400.0
2007-05-16 09:35:00,54.36,54.58,54.36,54.5,38800.0,37.5941,37.7463,37.5941,37.691,38800.0
2007-05-16 09:40:00,54.49,54.55,54.46,54.47,39900.0,37.684,37.7255,37.6633,37.6702,39900.0
2007-05-16 09:45:00,54.48,54.53,54.46,54.51,57000.0,37.6771,37.7117,37.6633,37.6979,57000.0
2007-05-16 09:50:00,54.52,54.56,54.49,54.56,34200.0,37.7048,37.7325,37.684,37.7325,34200.0
2007-05-16 09:55:00,54.56,54.68,54.56,54.66,64600.0,37.7325,37.8154,37.7325,37.8016,64600.0
2007-05-16 10:00:00,54.66,54.69,54.62,54.69,95900.0,37.8016,37.8224,37.774,37.8224,95900.0
2007-05-16 10:05:00,54.69,54.77,54.64,54.74,78400.0,37.8224,37.8777,37.7878,37.8569,78400.0
2007-05-16 10:10:00,54.73,54.82,54.69,54.77,88400.0,37.85,37.9123,37.8224,37.8777,88400.0
2007-05-16 10:15:00,54.77,54.77,54.67,54.7,48000.0,37.8777,37.8777,37.8085,37.8293,48000.0
2007-05-16 10:20:00,54.69,54.77,54.62,54.74,51500.0,37.8224,37.8777,37.774,37.8569,51500.0
2007-05-16 10:25:00,54.73,54.73,54.66,54.72,34800.0,37.85,37.85,37.8016,37.8431,34800.0
2007-05-16 10:30:00,54.72,54.72,54.69,54.69,23900.0,37.8431,37.8431,37.8224,37.8224,23900.0
2007-05-16 10:35:00,54.69,54.69,54.58,54.58,52500.0,37.8224,37.8224,37.7463,37.7463,52500.0
2007-05-16 10:40:00,54.58,54.58,54.47,54.48,38100.0,37.7463,37.7463,37.6702,37.6771,38100.0
2007-05-16 10:45:00,54.48,54.48,54.39,54.4,38200.0,37.6771,37.6771,37.6149,37.6218,38200.0
2007-05-16 10:50:00,54.4,54.41,54.32,54.33,42400.0,37.6218,37.6287,37.5665,37.5734,42400.0
2007-05-16 10:55:00,54.32,54.36,54.22,54.29,65900.0,37.5665,37.5941,37.4973,37.5457,65900.0
2007-05-16 11:00:00,54.3,54.31,54.26,54.29,16900.0,37.5526,37.5596,37.525,37.5457,16900.0
2007-05-16 11:05:00,54.29,54.29,54.08,54.09,38500.0,37.5457,37.5457,37.4005,37.4074,38500.0
2007-05-16 11:10:00,54.09,54.13,54.05,54.08,64100.0,37.4074,37.4351,37.3798,37.4005,64100.0
2007-05-16 11:15:00,54.08,54.15,54.07,54.15,21700.0,37.4005,37.4489,37.3936,37.4489,21700.0
2007-05-16 11:20:00,54.15,54.16,54.13,54.15,22600.0,37.4489,37.4558,37.4351,37.4489,22600.0
2007-05-16 11:25:00,54.16,54.18,54.12,54.17,33500.0,37.4558,37.4697,37.4282,37.4627,33500.0
2007-05-16 11:30:00,54.17,54.2,54.14,54.14,25700.0,37.4627,37.4835,37.442,37.442,25700.0
2007-05-16 11:35:00,54.14,54.25,54.14,54.25,40000.0,37.442,37.5181,37.442,37.5181,40000.0
2007-05-16 11:40:00,54.25,54.26,54.21,54.22,25000.0,37.5181,37.525,37.4904,37.4973,25000.0
2007-05-16 11:45:00,54.22,54.28,54.21,54.28,30700.0,37.4973,37.5388,37.4904,37.5388,30700.0
2007-05-16 11:50:00,54.27,54.36,54.27,54.36,26400.0,37.5319,37.5941,37.5319,37.5941,26400.0
2007-05-16 11:55:00,54.36,54.43,54.36,54.41,71700.0,37.5941,37.6426,37.5941,37.6287,71700.0
2007-05-16 12:00:00,54.42,54.44,54.39,54.4,24400.0,37.6356,37.6495,37.6149,37.6218,24400.0
2007-05-16 12:05:00,54.4,54.4,54.26,54.26,35000.0,37.6218,37.6218,37.525,37.525,35000.0
2007-05-16 12:10:00,54.26,54.31,54.25,54.31,22000.0,37.525,37.5596,37.5181,37.5596,22000.0
2007-05-16 12:15:00,54.31,54.33,54.28,54.33,20900.0,37.5596,37.5734,37.5388,37.5734,20900.0
2007-05-16 12:20:00,54.32,54.32,54.26,54.26,12400.0,37.5665,37.5665,37.525,37.525,12400.0
2007-05-16 12:25:00,54.26,54.3,54.26,54.28,17600.0,37.525,37.5526,37.525,37.5388,17600.0
2007-05-16 12:30:00,54.29,54.3,54.26,54.29,13500.0,37.5457,37.5526,37.525,37.5457,13500.0
2007-05-16 12:35:00,54.28,54.28,54.24,54.25,14300.0,37.5388,37.5388,37.5112,37.5181,14300.0
2007-05-16 12:40:00,54.24,54.25,54.2,54.24,12900.0,37.5112,37.5181,37.4835,37.5112,12900.0
2007-05-16 12:45:00,54.24,54.3,54.24,54.29,22800.0,37.5112,37.5526,37.5112,37.5457,22800.0
2007-05-16 12:50:00,54.3,54.33,54.29,54.33,20000.0,37.5526,37.5734,37.5457,37.5734,20000.0
2007-05-16 12:55:00,54.33,54.48,54.32,54.47,40700.0,37.5734,37.6771,37.5665,37.6702,40700.0
2007-05-16 13:00:00,54.46,54.46,54.29,54.32,41900.0,37.6633,37.6633,37.5457,37.5665,41900.0
2007-05-16 13:05:00,54.31,54.36,54.28,54.29,12500.0,37.5596,37.5941,37.5388,37.5457,12500.0
2007-05-16 13:10:00,54.28,54.29,54.22,54.25,18600.0,37.5388,37.5457,37.4973,37.5181,18600.0
2007-05-16 13:15:00,54.25,54.32,54.25,54.31,11000.0,37.5181,37.5665,37.5181,37.5596,11000.0
2007-05-16 13:20:00,54.31,54.43,54.31,54.43,12400.0,37.5596,37.6426,37.5596,37.6426,12400.0
2007-05-16 13:25:00,54.41,54.42,54.36,54.37,16300.0,37.6287,37.6356,37.5941,37.6011,16300.0
2007-05-16 13:30:00,54.37,54.44,54.33,54.44,33200.0,37.6011,37.6495,37.5734,37.6495,33200.0
2007-05-16 13:35:00,54.44,54.52,54.44,54.51,19500.0,37.6495,37.7048,37.6495,37.6979,19500.0
2007-05-16 13:40:00,54.51,54.54,54.21,54.54,36600.0,37.6979,37.7186,37.4904,37.7186,36600.0
2007-05-16 13:45:00,54.56,54.62,54.51,54.51,27200.0,37.7325,37.774,37.6979,37.6979,27200.0
2007-05-16 13:50:00,54.52,54.56,54.49,54.53,22600.0,37.7048,37.7325,37.684,37.7117,22600.0
2007-05-16 13:55:00,54.53,54.53,54.47,54.48,16600.0,37.7117,37.7117,37.6702,37.6771,16600.0
2007-05-16 14:00:00,54.48,54.52,54.45,54.52,12900.0,37.6771,37.7048,37.6564,37.7048,12900.0
2007-05-16 14:05:00,54.51,54.53,54.47,54.53,24300.0,37.6979,37.7117,37.6702,37.7117,24300.0
2007-05-16 14:10:00,54.53,54.58,54.52,54.53,27900.0,37.7117,37.7463,37.7048,37.7117,27900.0
2007-05-16 14:15:00,54.54,54.55,54.5,54.53,40500.0,37.7186,37.7255,37.691,37.7117,40500.0
2007-05-16 14:20:00,54.53,54.54,54.5,54.51,18300.0,37.7117,37.7186,37.691,37.6979,18300.0
2007-05-16 14:25:00,54.51,54.53,54.47,54.49,20800.0,37.6979,37.7117,37.6702,37.684,20800.0
2007-05-16 14:30:00,54.5,54.5,54.44,54.45,27500.0,37.691,37.691,37.6495,37.6564,27500.0
2007-05-16 14:35:00,54.44,54.47,54.44,54.44,13700.0,37.6495,37.6702,37.6495,37.6495,13700.0
2007-05-16 14:40:00,54.44,54.49,54.43,54.48,11700.0,37.6495,37.684,37.6426,37.6771,11700.0
2007-05-16 14:45:00,54.48,54.49,54.47,54.48,21500.0,37.6771,37.684,37.6702,37.6771,21500.0
2007-05-16 14:50:00,54.47,54.5,54.47,54.5,26200.0,37.6702,37.691,37.6702,37.691,26200.0
2007-05-16 14:55:00,54.5,54.54,54.49,54.53,24300.0,37.691,37.7186,37.684,37.7117,24300.0
2007-05-16 15:00:00,54.53,54.53,54.47,54.5,53800.0,37.7117,37.7117,37.6702,37.691,53800.0
2007-05-16 15:05:00,54.51,54.52,54.51,54.51,26500.0,37.6979,37.7048,37.6979,37.6979,26500.0
2007-05-16 15:10:00,54.51,54.51,54.45,54.48,44200.0,37.6979,37.6979,37.6564,37.6771,44200.0
2007-05-16 15:15:00,54.46,54.53,54.46,54.46,30600.0,37.6633,37.7117,37.6633,37.6633,30600.0
2007-05-16 15:20:00,54.46,54.53,54.45,54.51,48400.0,37.6633,37.7117,37.6564,37.6979,48400.0
2007-05-16 15:25:00,54.52,54.59,54.5,54.55,35300.0,37.7048,37.7532,37.691,37.7255,35300.0
2007-05-16 15:30:00,54.54,54.64,54.52,54.61,44600.0,37.7186,37.7878,37.7048,37.767,44600.0
2007-05-16 15:35:00,54.61,54.63,54.58,54.61,37600.0,37.767,37.7809,37.7463,37.767,37600.0
2007-05-16 15:40:00,54.61,54.69,54.61,54.65,42600.0,37.767,37.8224,37.767,37.7947,42600.0
2007-05-16 15:45:00,54.64,54.65,54.58,54.64,56500.0,37.7878,37.7947,37.7463,37.7878,56500.0
2007-05-16 15:50:00,54.64,54.75,54.63,54.74,82200.0,37.7878,37.8639,37.7809,37.8569,82200.0
2007-05-16 15:55:00,54.74,54.81,54.71,54.81,128100.0,37.8569,37.9053,37.8362,37.9053,128100.0
2007-05-17 09:30:00,54.83,54.89,54.74,54.88,32400.0,37.9192,37.9607,37.8569,37.9538,32400.0
2007-05-17 09:35:00,54.88,55.09,54.86,55.09,38700.0,37.9538,38.099,37.9399,38.099,38700.0
2007-05-17 09:40:00,55.08,55.17,55.08,55.11,54400.0,38.0921,38.1543,38.0921,38.1128,54400.0
2007-05-17 09:45:00,55.12,55.4,55.11,55.38,122900.0,38.1197,38.3134,38.1128,38.2995,122900.0
2007-05-17 09:50:00,55.39,55.39,55.28,55.31,54500.0,38.3065,38.3065,38.2304,38.2511,54500.0
2007-05-17 09:55:00,55.32,55.4,55.3,55.37,50400.0,38.2581,38.3134,38.2442,38.2926,50400.0
2007-05-17 10:00:00,55.37,55.38,55.23,55.37,78000.0,38.2926,38.2995,38.1958,38.2926,78000.0
2007-05-17 10:05:00,55.36,55.57,55.36,55.57,90200.0,38.2857,38.4309,38.2857,38.4309,90200.0
2007-05-17 10:10:00,55.56,55.65,55.52,55.56,76000.0,38.424,38.4863,38.3964,38.424,76000.0
2007-05-17 10:15:00,55.57,55.58,55.24,55.25,56200.0,38.4309,38.4379,38.2027,38.2096,56200.0
2007-05-17 10:20:00,55.25,55.34,55.25,55.27,31100.0,38.2096,38.2719,38.2096,38.2235,31100.0
2007-05-17 10:25:00,55.26,55.36,55.26,55.36,13000.0,38.2166,38.2857,38.2166,38.2857,13000.0
2007-05-17 10:30:00,55.36,55.55,55.35,55.49,43800.0,38.2857,38.4171,38.2788,38.3756,43800.0
2007-05-17 10:35:00,55.49,55.5,55.3,55.38,43100.0,38.3756,38.3825,38.2442,38.2995,43100.0
2007-05-17 10:40:00,55.37,55.45,55.37,55.4,27500.0,38.2926,38.348,38.2926,38.3134,27500.0
2007-05-17 10:45:00,55.39,55.48,55.39,55.47,27000.0,38.3065,38.3687,38.3065,38.3618,27000.0
2007-05-17 10:50:00,55.47,55.48,55.43,55.46,39100.0,38.3618,38.3687,38.3341,38.3549,39100.0
2007-05-17 10:55:00,55.47,55.53,55.45,55.53,27100.0,38.3618,38.4033,38.348,38.4033,27100.0
2007-05-17 11:00:00,55.53,55.59,55.53,55.58,47300.0,38.4033,38.4448,38.4033,38.4379,47300.0
2007-05-17 11:05:00,55.57,55.71,55.56,55.69,76300.0,38.4309,38.5278,38.424,38.5139,76300.0
2007-05-17 11:10:00,55.69,55.73,55.67,55.72,37100.0,38.5139,38.5416,38.5001,38.5347,37100.0
2007-05-17 11:15:00,55.74,55.77,55.7,55.73,122100.0,38.5485,38.5693,38.5209,38.5416,122100.0
2007-05-17 11:20:00,55.74,55.77,55.71,55.74,61300.0,38.5485,38.5693,38.5278,38.5485,61300.0
2007-05-17 11:25:00,55.74,55.75,55.72,55.75,50600.0,38.5485,38.5554,38.5347,38.5554,50600.0
2007-05-17 11:30:00,55.74,55.79,55.73,55.77,23900.0,38.5485,38.5831,38.5416,38.5693,23900.0
2007-05-17 11:35:00,55.78,55.78,55.71,55.75,30500.0,38.5762,38.5762,38.5278,38.5554,30500.0
2007-05-17 11:40:00,55.75,55.76,55.73,55.75,28100.0,38.5554,38.5623,38.5416,38.5554,28100.0
2007-05-17 11:45:00,55.75,55.85,55.75,55.81,39000.0,38.5554,38.6246,38.5554,38.5969,39000.0
2007-05-17 11:50:00,55.82,55.86,55.8,55.8,106000.0,38.6038,38.6315,38.59,38.59,106000.0
2007-05-17 11:55:00,55.8,55.81,55.76,55.76,24900.0,38.59,38.5969,38.5623,38.5623,24900.0
2007-05-17 12:00:00,55.77,55.81,55.69,55.69,57600.0,38.5693,38.5969,38.5139,38.5139,57600.0
2007-05-17 12:05:00,55.68,55.73,55.66,55.73,31900.0,38.507,38.5416,38.4932,38.5416,31900.0
2007-05-17 12:10:00,55.73,55.81,55.73,55.79,55000.0,38.5416,38.5969,38.5416,38.5831,55000.0
2007-05-17 12:15:00,55.8,55.82,55.74,55.74,23500.0,38.59,38.6038,38.5485,38.5485,23500.0
2007-05-17 12:20:00,55.74,55.78,55.73,55.76,37900.0,38.5485,38.5762,38.5416,38.5623,37900.0
2007-05-17 12:25:00,55.76,55.77,55.74,55.74,7900.0,38.5623,38.5693,38.5485,38.5485,7900.0
2007-05-17 12:30:00,55.74,55.75,55.74,55.74,12800.0,38.5485,38.5554,38.5485,38.5485,12800.0
2007-05-17 12:35:00,55.74,55.75,55.59,55.6,41400.0,38.5485,38.5554,38.4448,38.4517,41400.0
2007-05-17 12:40:00,55.59,55.64,55.59,55.61,23200.0,38.4448,38.4794,38.4448,38.4586,23200.0
2007-05-17 12:45:00,55.61,55.64,55.6,55.64,17800.0,38.4586,38.4794,38.4517,38.4794,17800.0
2007-05-17 12:50:00,55.63,55.67,55.63,55.67,18900.0,38.4724,38.5001,38.4724,38.5001,18900.0
2007-05-17 12:55:00,55.66,55.69,55.64,55.64,18300.0,38.4932,38.5139,38.4794,38.4794,18300.0
2007-05-17 13:00:00,55.65,55.66,55.6,55.65,36500.0,38.4863,38.4932,38.4517,38.4863,36500.0
2007-05-17 13:05:00,55.66,55.66,55.64,55.65,39400.0,38.4932,38.4932,38.4794,38.4863,39400.0
2007-05-17 13:10:00,55.65,55.65,55.6,55.6,22800.0,38.4863,38.4863,38.4517,38.4517,22800.0
2007-05-17 13:15:00,55.6,55.64,55.59,55.64,19000.0,38.4517,38.4794,38.4448,38.4794,19000.0
2007-05-17 13:20:00,55.62,55.67,55.61,55.67,15200.0,38.4655,38.5001,38.4586,38.5001,15200.0
2007-05-17 13:25:00,55.67,55.68,55.66,55.68,10500.0,38.5001,38.507,38.4932,38.507,10500.0
2007-05-17 13:30:00,55.67,55.81,55.67,55.81,51200.0,38.5001,38.5969,38.5001,38.5969,51200.0
2007-05-17 13:35:00,55.8,55.81,55.68,55.68,45600.0,38.59,38.5969,38.507,38.507,45600.0
2007-05-17 13:40:00,55.68,55.69,55.67,55.68,11400.0,38.507,38.5139,38.5001,38.507,11400.0
2007-05-17 13:45:00,55.67,55.68,55.65,55.65,33200.0,38.5001,38.507,38.4863,38.4863,33200.0
2007-05-17 13:50:00,55.65,55.65,55.61,55.61,18700.0,38.4863,38.4863,38.4586,38.4586,18700.0
2007-05-17 13:55:00,55.62,55.69,55.6,55.66,32200.0,38.4655,38.5139,38.4517,38.4932,32200.0
2007-05-17 14:00:00,55.67,55.67,55.62,55.63,22100.0,38.5001,38.5001,38.4655,38.4724,22100.0
2007-05-17 14:05:00,55.62,55.66,55.61,55.63,40700.0,38.4655,38.4932,38.4586,38.4724,40700.0
2007-05-17 14:10:00,55.65,55.65,55.54,55.54,21700.0,38.4863,38.4863,38.4102,38.4102,21700.0
2007-05-17 14:15:00,55.54,55.63,55.53,55.6,23400.0,38.4102,38.4724,38.4033,38.4517,23400.0
2007-05-17 14:20:00,55.6,55.61,55.54,55.54,14200.0,38.4517,38.4586,38.4102,38.4102,14200.0
2007-05-17 14:25:00,55.55,55.55,55.51,55.54,11000.0,38.4171,38.4171,38.3895,38.4102,11000.0
2007-05-17 14:30:00,55.54,55.54,55.48,55.5,25300.0,38.4102,38.4102,38.3687,38.3825,25300.0
2007-05-17 14:35:00,55.5,55.54,55.41,55.41,38700.0,38.3825,38.4102,38.3203,38.3203,38700.0
2007-05-17 14:40:00,55.43,55.44,55.42,55.44,17600.0,38.3341,38.341,38.3272,38.341,17600.0
2007-05-17 14:45:00,55.43,55.57,55.43,55.55,50900.0,38.3341,38.4309,38.3341,38.4171,50900.0
2007-05-17 14:50:00,55.55,55.56,55.5,55.54,48100.0,38.4171,38.424,38.3825,38.4102,48100.0
2007-05-17 14:55:00,55.54,55.57,55.51,55.55,24600.0,38.4102,38.4309,38.3895,38.4171,24600.0
2007-05-17 15:00:00,55.56,55.66,55.55,55.65,35700.0,38.424,38.4932,38.4171,38.4863,35700.0
2007-05-17 15:05:00,55.65,55.65,55.58,55.59,51000.0,38.4863,38.4863,38.4379,38.4448,51000.0
2007-05-17 15:10:00,55.59,55.61,55.56,55.61,35500.0,38.4448,38.4586,38.424,38.4586,35500.0
2007-05-17 15:15:00,55.61,55.67,55.61,55.62,29200.0,38.4586,38.5001,38.4586,38.4655,29200.0
2007-05-17 15:20:00,55.61,55.71,55.58,55.71,90800.0,38.4586,38.5278,38.4379,38.5278,90800.0
2007-05-17 15:25:00,55.71,55.72,55.64,55.65,55500.0,38.5278,38.5347,38.4794,38.4863,55500.0
2007-05-17 15:30:00,55.65,55.71,55.65,55.7,76800.0,38.4863,38.5278,38.4863,38.5209,76800.0
2007-05-17 15:35:00,55.7,55.7,55.64,55.66,71600.0,38.5209,38.5209,38.4794,38.4932,71600.0
2007-05-17 15:40:00,55.65,55.73,55.64,55.69,91300.0,38.4863,38.5416,38.4794,38.5139,91300.0
2007-05-17 15:45:00,55.7,55.74,55.68,55.73,86100.0,38.5209,38.5485,38.507,38.5416,86100.0
2007-05-17 15:50:00,55.72,55.75,55.69,55.69,61900.0,38.5347,38.5554,38.5139,38.5139,61900.0
2007-05-17 15:55:00,55.69,55.69,55.57,55.59,142700.0,38.5139,38.5139,38.4309,38.4448,142700.0
2007-05-18 09:30:00,55.92,55.96,55.87,55.95,601700.0,38.673,38.7007,38.6384,38.6937,601700.0
2007-05-18 09:35:00,55.94,55.95,55.84,55.91,55900.0,38.6868,38.6937,38.6177,38.6661,55900.0
2007-05-18 09:40:00,55.89,55.93,55.71,55.71,53300.0,38.6523,38.6799,38.5278,38.5278,53300.0
2007-05-18 09:45:00,55.72,55.8,55.66,55.79,29500.0,38.5347,38.59,38.4932,38.5831,29500.0
2007-05-18 09:50:00,55.79,55.8,55.75,55.76,47900.0,38.5831,38.59,38.5554,38.5623,47900.0
2007-05-18 09:55:00,55.75,55.87,55.74,55.87,28200.0,38.5554,38.6384,38.5485,38.6384,28200.0
2007-05-18 10:00:00,55.87,55.94,55.73,55.79,56500.0,38.6384,38.6868,38.5416,38.5831,56500.0
2007-05-18 10:05:00,55.78,55.95,55.73,55.94,48600.0,38.5762,38.6937,38.5416,38.6868,48600.0
2007-05-18 10:10:00,55.94,56.0,55.91,55.98,40100.0,38.6868,38.7283,38.6661,38.7145,40100.0
2007-05-18 10:15:00,55.98,55.99,55.9,55.94,27100.0,38.7145,38.7214,38.6592,38.6868,27100.0
2007-05-18 10:20:00,55.94,56.16,55.94,56.11,219800.0,38.6868,38.839,38.6868,38.8044,219800.0
2007-05-18 10:25:00,56.13,56.21,56.05,56.05,47700.0,38.8182,38.8736,38.7629,38.7629,47700.0
2007-05-18 10:30:00,56.04,56.1,55.98,56.07,35200.0,38.756,38.7975,38.7145,38.7767,35200.0
2007-05-18 10:35:00,56.07,56.19,56.06,56.1,28100.0,38.7767,38.8597,38.7698,38.7975,28100.0
2007-05-18 10:40:00,56.09,56.13,56.05,56.07,36800.0,38.7906,38.8182,38.7629,38.7767,36800.0
2007-05-18 10:45:00,56.07,56.12,56.05,56.12,22300.0,38.7767,38.8113,38.7629,38.8113,22300.0
2007-05-18 10:50:00,56.11,56.24,56.09,56.22,38100.0,38.8044,38.8943,38.7906,38.8805,38100.0
2007-05-18 10:55:00,56.21,56.22,56.12,56.22,18500.0,38.8736,38.8805,38.8113,38.8805,18500.0
2007-05-18 11:00:00,56.22,56.22,56.14,56.19,21700.0,38.8805,38.8805,38.8251,38.8597,21700.0
2007-05-18 11:05:00,56.19,56.23,56.15,56.2,26300.0,38.8597,38.8874,38.8321,38.8666,26300.0
2007-05-18 11:10:00,56.2,56.21,56.16,56.2,26500.0,38.8666,38.8736,38.839,38.8666,26500.0
2007-05-18 11:15:00,56.2,56.21,56.17,56.2,35400.0,38.8666,38.8736,38.8459,38.8666,35400.0
2007-05-18 11:20:00,56.2,56.2,56.17,56.18,28600.0,38.8666,38.8666,38.8459,38.8528,28600.0
2007-05-18 11:25:00,56.18,56.18,56.17,56.17,21100.0,38.8528,38.8528,38.8459,38.8459,21100.0
2007-05-18 11:30:00,56.17,56.2,56.14,56.17,43300.0,38.8459,38.8666,38.8251,38.8459,43300.0
2007-05-18 11:35:00,56.18,56.18,56.15,56.15,17800.0,38.8528,38.8528,38.8321,38.8321,17800.0
2007-05-18 11:40:00,56.15,56.18,56.15,56.18,22500.0,38.8321,38.8528,38.8321,38.8528,22500.0
2007-05-18 11:45:00,56.17,56.2,56.13,56.15,46000.0,38.8459,38.8666,38.8182,38.8321,46000.0
2007-05-18 11:50:00,56.17,56.17,56.06,56.1,42000.0,38.8459,38.8459,38.7698,38.7975,42000.0
2007-05-18 11:55:00,56.1,56.13,56.08,56.1,17000.0,38.7975,38.8182,38.7837,38.7975,17000.0
2007-05-18 12:00:00,56.11,56.11,56.09,56.09,20400.0,38.8044,38.8044,38.7906,38.7906,20400.0
2007-05-18 12:05:00,56.09,56.12,56.09,56.12,19000.0,38.7906,38.8113,38.7906,38.8113,19000.0
2007-05-18 12:10:00,56.12,56.23,56.12,56.22,35900.0,38.8113,38.8874,38.8113,38.8805,35900.0
2007-05-18 12:15:00,56.21,56.24,56.17,56.2,17100.0,38.8736,38.8943,38.8459,38.8666,17100.0
2007-05-18 12:20:00,56.2,56.25,56.2,56.25,17700.0,38.8666,38.9012,38.8666,38.9012,17700.0
2007-05-18 12:25:00,56.25,56.29,56.24,56.25,24900.0,38.9012,38.9289,38.8943,38.9012,24900.0
2007-05-18 12:30:00,56.26,56.28,56.24,56.24,13900.0,38.9081,38.922,38.8943,38.8943,13900.0
2007-05-18 12:35:00,56.22,56.25,56.19,56.23,18300.0,38.8805,38.9012,38.8597,38.8874,18300.0
2007-05-18 12:40:00,56.22,56.39,56.21,56.35,41300.0,38.8805,38.998,38.8736,38.9704,41300.0
2007-05-18 12:45:00,56.35,56.39,56.27,56.29,21700.0,38.9704,38.998,38.9151,38.9289,21700.0
2007-05-18 12:50:00,56.28,56.28,56.23,56.27,10400.0,38.922,38.922,38.8874,38.9151,10400.0
2007-05-18 12:55:00,56.27,56.35,56.23,56.32,26900.0,38.9151,38.9704,38.8874,38.9496,26900.0
2007-05-18 13:00:00,56.32,56.38,56.29,56.3,43700.0,38.9496,38.9911,38.9289,38.9358,43700.0
2007-05-18 13:05:00,56.29,56.3,56.23,56.25,12300.0,38.9289,38.9358,38.8874,38.9012,12300.0
2007-05-18 13:10:00,56.25,56.26,56.19,56.24,20900.0,38.9012,38.9081,38.8597,38.8943,20900.0
2007-05-18 13:15:00,56.23,56.27,56.23,56.23,10100.0,38.8874,38.9151,38.8874,38.8874,10100.0
2007-05-18 13:20:00,56.23,56.26,56.22,56.26,13800.0,38.8874,38.9081,38.8805,38.9081,13800.0
2007-05-18 13:25:00,56.25,56.27,56.22,56.26,18000.0,38.9012,38.9151,38.8805,38.9081,18000.0
2007-05-18 13:30:00,56.27,56.27,56.26,56.26,8600.0,38.9151,38.9151,38.9081,38.9081,8600.0
2007-05-18 13:35:00,56.26,56.27,56.19,56.22,25600.0,38.9081,38.9151,38.8597,38.8805,25600.0
2007-05-18 13:40:00,56.21,56.3,56.21,56.27,14700.0,38.8736,38.9358,38.8736,38.9151,14700.0
2007-05-18 13:45:00,56.27,56.3,56.26,56.28,27700.0,38.9151,38.9358,38.9081,38.922,27700.0
2007-05-18 13:50:00,56.28,56.32,56.28,56.3,30400.0,38.922,38.9496,38.922,38.9358,30400.0
2007-05-18 13:55:00,56.3,56.4,56.3,56.39,35800.0,38.9358,39.005,38.9358,38.998,35800.0
2007-05-18 14:00:00,56.38,56.4,56.26,56.26,66600.0,38.9911,39.005,38.9081,38.9081,66600.0
2007-05-18 14:05:00,56.26,56.32,56.25,56.29,37400.0,38.9081,38.9496,38.9012,38.9289,37400.0
2007-05-18 14:10:00,56.3,56.37,55.58,56.35,43600.0,38.9358,38.9842,38.4379,38.9704,43600.0
2007-05-18 14:15:00,56.35,56.41,56.35,56.4,35900.0,38.9704,39.0119,38.9704,39.005,35900.0
2007-05-18 14:20:00,56.4,56.4,56.33,56.34,36000.0,39.005,39.005,38.9565,38.9635,36000.0
2007-05-18 14:25:00,56.35,56.4,56.33,56.35,28500.0,38.9704,39.005,38.9565,38.9704,28500.0
2007-05-18 14:30:00,56.34,56.38,55.58,56.32,37800.0,38.9635,38.9911,38.4379,38.9496,37800.0
2007-05-18 14:35:00,56.32,56.32,56.23,56.25,18900.0,38.9496,38.9496,38.8874,38.9012,18900.0
2007-05-18 14:40:00,56.24,56.28,56.14,56.21,41300.0,38.8943,38.922,38.8251,38.8736,41300.0
2007-05-18 14:45:00,56.19,56.22,56.17,56.21,13200.0,38.8597,38.8805,38.8459,38.8736,13200.0
2007-05-18 14:50:00,56.22,56.22,56.16,56.2,17200.0,38.8805,38.8805,38.839,38.8666,17200.0
2007-05-18 14:55:00,56.2,56.25,56.19,56.21,14700.0,38.8666,38.9012,38.8597,38.8736,14700.0
2007-05-18 15:00:00,56.19,56.22,56.19,56.19,17000.0,38.8597,38.8805,38.8597,38.8597,17000.0
2007-05-18 15:05:00,56.19,56.25,56.18,56.23,43800.0,38.8597,38.9012,38.8528,38.8874,43800.0
2007-05-18 15:10:00,56.23,56.24,56.2,56.22,19400.0,38.8874,38.8943,38.8666,38.8805,19400.0
2007-05-18 15:15:00,56.22,56.24,56.19,56.24,19300.0,38.8805,38.8943,38.8597,38.8943,19300.0
2007-05-18 15:20:00,56.23,56.25,56.18,56.18,31300.0,38.8874,38.9012,38.8528,38.8528,31300.0
2007-05-18 15:25:00,56.18,56.21,56.16,56.2,26000.0,38.8528,38.8736,38.839,38.8666,26000.0
2007-05-18 15:30:00,56.19,56.28,56.19,56.26,38100.0,38.8597,38.922,38.8597,38.9081,38100.0
2007-05-18 15:35:00,56.25,56.29,56.21,56.28,30700.0,38.9012,38.9289,38.8736,38.922,30700.0
2007-05-18 15:40:00,56.28,56.29,56.2,56.23,44400.0,38.922,38.9289,38.8666,38.8874,44400.0
2007-05-18 15:45:00,56.22,56.3,56.21,56.24,54400.0,38.8805,38.9358,38.8736,38.8943,54400.0
2007-05-18 15:50:00,56.25,56.34,56.25,56.29,69500.0,38.9012,38.9635,38.9012,38.9289,69500.0
2007-05-18 15:55:00,56.29,56.4,56.25,56.4,131600.0,38.9289,39.005,38.9012,39.005,131600.0
2007-05-21 09:30:00,56.41,56.49,56.26,56.32,63500.0,39.0119,39.0672,38.9081,38.9496,63500.0
2007-05-21 09:35:00,56.29,56.47,56.18,56.42,63400.0,38.9289,39.0534,38.8528,39.0188,63400.0
2007-05-21 09:40:00,56.4,56.49,56.29,56.37,61700.0,39.005,39.0672,38.9289,38.9842,61700.0
2007-05-21 09:45:00,56.36,56.42,56.31,56.32,41900.0,38.9773,39.0188,38.9427,38.9496,41900.0
2007-05-21 09:50:00,56.32,56.38,56.28,56.34,50400.0,38.9496,38.9911,38.922,38.9635,50400.0
2007-05-21 09:55:00,56.34,56.38,56.31,56.32,18100.0,38.9635,38.9911,38.9427,38.9496,18100.0
2007-05-21 10:00:00,56.31,56.36,56.11,56.11,50100.0,38.9427,38.9773,38.8044,38.8044,50100.0
2007-05-21 10:05:00,56.12,56.13,56.02,56.08,39500.0,38.8113,38.8182,38.7422,38.7837,39500.0
2007-05-21 10:10:00,56.09,56.1,56.0,56.01,43500.0,38.7906,38.7975,38.7283,38.7352,43500.0
2007-05-21 10:15:00,56.01,56.08,55.98,56.0,71300.0,38.7352,38.7837,38.7145,38.7283,71300.0
2007-05-21 10:20:00,55.99,56.05,55.98,56.03,28200.0,38.7214,38.7629,38.7145,38.7491,28200.0
2007-05-21 10:25:00,56.03,56.05,55.9,55.9,49700.0,38.7491,38.7629,38.6592,38.6592,49700.0
2007-05-21 10:30:00,55.9,55.98,55.86,55.91,58700.0,38.6592,38.7145,38.6315,38.6661,58700.0
2007-05-21 10:35:00,55.9,55.92,55.85,55.9,51900.0,38.6592,38.673,38.6246,38.6592,51900.0
2007-05-21 10:40:00,55.9,55.96,55.9,55.95,30800.0,38.6592,38.7007,38.6592,38.6937,30800.0
2007-05-21 10:45:00,55.96,56.16,55.96,56.14,66200.0,38.7007,38.839,38.7007,38.8251,66200.0
2007-05-21 10:50:00,56.14,56.23,56.13,56.21,62600.0,38.8251,38.8874,38.8182,38.8736,62600.0
2007-05-21 10:55:00,56.2,56.24,56.19,56.22,32300.0,38.8666,38.8943,38.8597,38.8805,32300.0
2007-05-21 11:00:00,56.22,56.26,56.19,56.2,67400.0,38.8805,38.9081,38.8597,38.8666,67400.0
2007-05-21 11:05:00,56.21,56.22,56.12,56.13,22400.0,38.8736,38.8805,38.8113,38.8182,22400.0
2007-05-21 11:10:00,56.12,56.15,56.09,56.11,41200.0,38.8113,38.8321,38.7906,38.8044,41200.0
2007-05-21 11:15:00,56.11,56.11,56.02,56.03,48200.0,38.8044,38.8044,38.7422,38.7491,48200.0
2007-05-21 11:20:00,56.04,56.05,56.0,56.01,16400.0,38.756,38.7629,38.7283,38.7352,16400.0
2007-05-21 11:25:00,56.01,56.05,56.0,56.03,23800.0,38.7352,38.7629,38.7283,38.7491,23800.0
2007-05-21 11:30:00,56.02,56.11,56.02,56.1,34800.0,38.7422,38.8044,38.7422,38.7975,34800.0
2007-05-21 11:35:00,56.1,56.12,56.08,56.1,19300.0,38.7975,38.8113,38.7837,38.7975,19300.0
2007-05-21 11:40:00,56.1,56.14,56.04,56.05,23800.0,38.7975,38.8251,38.756,38.7629,23800.0
2007-05-21 11:45:00,56.04,56.06,56.03,56.05,20300.0,38.756,38.7698,38.7491,38.7629,20300.0
2007-05-21 11:50:00,56.03,56.1,56.03,56.09,19500.0,38.7491,38.7975,38.7491,38.7906,19500.0
2007-05-21 11:55:00,56.09,56.13,56.09,56.11,20300.0,38.7906,38.8182,38.7906,38.8044,20300.0
2007-05-21 12:00:00,56.1,56.11,56.03,56.07,52500.0,38.7975,38.8044,38.7491,38.7767,52500.0
2007-05-21 12:05:00,56.07,56.13,56.06,56.11,31900.0,38.7767,38.8182,38.7698,38.8044,31900.0
2007-05-21 12:10:00,56.12,56.22,56.11,56.17,33500.0,38.8113,38.8805,38.8044,38.8459,33500.0
2007-05-21 12:15:00,56.17,56.18,56.16,56.17,25800.0,38.8459,38.8528,38.839,38.8459,25800.0
2007-05-21 12:20:00,56.17,56.18,56.08,56.08,32000.0,38.8459,38.8528,38.7837,38.7837,32000.0
2007-05-21 12:25:00,56.08,56.08,56.0,56.01,12200.0,38.7837,38.7837,38.7283,38.7352,12200.0
2007-05-21 12:30:00,56.01,56.09,56.01,56.09,15800.0,38.7352,38.7906,38.7352,38.7906,15800.0
2007-05-21 12:35:00,56.09,56.1,56.07,56.07,9600.0,38.7906,38.7975,38.7767,38.7767,9600.0
2007-05-21 12:40:00,56.06,56.06,56.02,56.02,18900.0,38.7698,38.7698,38.7422,38.7422,18900.0
2007-05-21 12:45:00,56.02,56.03,55.98,56.03,25700.0,38.7422,38.7491,38.7145,38.7491,25700.0
2007-05-21 12:50:00,56.03,56.04,55.95,55.98,39700.0,38.7491,38.756,38.6937,38.7145,39700.0
2007-05-21 12:55:00,55.98,55.98,55.93,55.94,22000.0,38.7145,38.7145,38.6799,38.6868,22000.0
2007-05-21 13:00:00,55.95,55.98,55.94,55.97,19700.0,38.6937,38.7145,38.6868,38.7076,19700.0
2007-05-21 13:05:00,55.98,56.01,55.98,55.99,19000.0,38.7145,38.7352,38.7145,38.7214,19000.0
2007-05-21 13:10:00,55.99,55.99,55.93,55.94,11800.0,38.7214,38.7214,38.6799,38.6868,11800.0
2007-05-21 13:15:00,55.94,55.98,55.92,55.98,25300.0,38.6868,38.7145,38.673,38.7145,25300.0
2007-05-21 13:20:00,55.97,55.99,55.96,55.99,15900.0,38.7076,38.7214,38.7007,38.7214,15900.0
2007-05-21 13:25:00,55.98,55.99,55.95,55.95,25300.0,38.7145,38.7214,38.6937,38.6937,25300.0
2007-05-21 13:30:00,55.94,55.95,55.9,55.91,29700.0,38.6868,38.6937,38.6592,38.6661,29700.0
2007-05-21 13:35:00,55.91,55.92,55.86,55.86,18100.0,38.6661,38.673,38.6315,38.6315,18100.0
2007-05-21 13:40:00,55.88,55.89,55.82,55.83,23800.0,38.6453,38.6523,38.6038,38.6108,23800.0
2007-05-21 13:45:00,55.84,55.89,55.82,55.83,27300.0,38.6177,38.6523,38.6038,38.6108,27300.0
2007-05-21 13:50:00,55.83,55.87,55.83,55.86,6700.0,38.6108,38.6384,38.6108,38.6315,6700.0
2007-05-21 13:55:00,55.86,55.88,55.83,55.84,8900.0,38.6315,38.6453,38.6108,38.6177,8900.0
2007-05-21 14:00:00,55.84,55.85,55.82,55.83,8100.0,38.6177,38.6246,38.6038,38.6108,8100.0
2007-05-21 14:05:00,55.84,55.84,55.76,55.77,37000.0,38.6177,38.6177,38.5623,38.5693,37000.0
2007-05-21 14:10:00,55.78,55.78,55.71,55.74,27800.0,38.5762,38.5762,38.5278,38.5485,27800.0
2007-05-21 14:15:00,55.73,55.78,55.72,55.78,36000.0,38.5416,38.5762,38.5347,38.5762,36000.0
2007-05-21 14:20:00,55.78,55.8,55.74,55.77,24000.0,38.5762,38.59,38.5485,38.5693,24000.0
2007-05-21 14:25:00,55.77,55.78,55.71,55.72,35800.0,38.5693,38.5762,38.5278,38.5347,35800.0
2007-05-21 14:30:00,55.72,55.73,55.68,55.7,28200.0,38.5347,38.5416,38.507,38.5209,28200.0
2007-05-21 14:35:00,55.7,55.7,55.65,55.66,24300.0,38.5209,38.5209,38.4863,38.4932,24300.0
2007-05-21 14:40:00,55.67,55.7,55.64,55.67,39000.0,38.5001,38.5209,38.4794,38.5001,39000.0
2007-05-21 14:45:00,55.67,55.68,55.61,55.64,49400.0,38.5001,38.507,38.4586,38.4794,49400.0
2007-05-21 14:50:00,55.65,55.73,55.64,55.72,24200.0,38.4863,38.5416,38.4794,38.5347,24200.0
2007-05-21 14:55:00,55.71,55.74,55.6,55.65,43800.0,38.5278,38.5485,38.4517,38.4863,43800.0
2007-05-21 15:00:00,55.64,55.67,55.53,55.55,63000.0,38.4794,38.5001,38.4033,38.4171,63000.0
2007-05-21 15:05:00,55.54,55.57,55.46,55.47,69400.0,38.4102,38.4309,38.3549,38.3618,69400.0
2007-05-21 15:10:00,55.47,55.63,55.47,55.63,66900.0,38.3618,38.4724,38.3618,38.4724,66900.0
2007-05-21 15:15:00,55.63,55.66,55.62,55.65,50600.0,38.4724,38.4932,38.4655,38.4863,50600.0
2007-05-21 15:20:00,55.64,55.68,55.6,55.67,83500.0,38.4794,38.507,38.4517,38.5001,83500.0
2007-05-21 15:25:00,55.67,55.68,55.6,55.61,56800.0,38.5001,38.507,38.4517,38.4586,56800.0
2007-05-21 15:30:00,55.61,55.92,55.6,55.63,185000.0,38.4586,38.673,38.4517,38.4724,185000.0
2007-05-21 15:35:00,55.63,55.68,55.62,55.67,76300.0,38.4724,38.507,38.4655,38.5001,76300.0
2007-05-21 15:40:00,55.67,55.69,55.64,55.68,34900.0,38.5001,38.5139,38.4794,38.507,34900.0
2007-05-21 15:45:00,55.68,55.7,55.6,55.61,73800.0,38.507,38.5209,38.4517,38.4586,73800.0
2007-05-21 15:50:00,55.61,55.72,55.6,55.7,106200.0,38.4586,38.5347,38.4517,38.5209,106200.0
2007-05-21 15:55:00,55.7,55.78,55.67,55.78,154700.0,38.5209,38.5762,38.5001,38.5762,154700.0
2007-05-22 09:30:00,55.59,55.74,55.44,55.74,54200.0,38.4448,38.5485,38.341,38.5485,54200.0
2007-05-22 09:35:00,55.71,55.88,55.55,55.66,34800.0,38.5278,38.6453,38.4171,38.4932,34800.0
2007-05-22 09:40:00,55.68,55.82,55.64,55.66,32400.0,38.507,38.6038,38.4794,38.4932,32400.0
2007-05-22 09:45:00,55.67,55.73,55.63,55.63,49000.0,38.5001,38.5416,38.4724,38.4724,49000.0
2007-05-22 09:50:00,55.64,55.66,55.54,55.63,35700.0,38.4794,38.4932,38.4102,38.4724,35700.0
2007-05-22 09:55:00,55.63,55.67,55.6,55.66,19500.0,38.4724,38.5001,38.4517,38.4932,19500.0
2007-05-22 10:00:00,55.65,55.8,55.65,55.77,45300.0,38.4863,38.59,38.4863,38.5693,45300.0
2007-05-22 10:05:00,55.79,55.79,55.61,55.66,51400.0,38.5831,38.5831,38.4586,38.4932,51400.0
2007-05-22 10:10:00,55.66,55.66,55.58,55.58,18600.0,38.4932,38.4932,38.4379,38.4379,18600.0
2007-05-22 10:15:00,55.57,55.6,55.55,55.57,20100.0,38.4309,38.4517,38.4171,38.4309,20100.0
2007-05-22 10:20:00,55.56,55.61,55.49,55.57,55900.0,38.424,38.4586,38.3756,38.4309,55900.0
2007-05-22 10:25:00,55.58,55.7,55.58,55.7,84900.0,38.4379,38.5209,38.4379,38.5209,84900.0
2007-05-22 10:30:00,55.7,55.75,55.65,55.66,28600.0,38.5209,38.5554,38.4863,38.4932,28600.0
2007-05-22 10:35:00,55.65,55.65,55.52,55.53,40400.0,38.4863,38.4863,38.3964,38.4033,40400.0
2007-05-22 10:40:00,55.52,55.58,55.52,55.53,28200.0,38.3964,38.4379,38.3964,38.4033,28200.0
2007-05-22 10:45:00,55.53,55.53,55.48,55.48,46700.0,38.4033,38.4033,38.3687,38.3687,46700.0
2007-05-22 10:50:00,55.5,55.5,55.46,55.47,27700.0,38.3825,38.3825,38.3549,38.3618,27700.0
2007-05-22 10:55:00,55.48,55.59,55.48,55.57,28400.0,38.3687,38.4448,38.3687,38.4309,28400.0
2007-05-22 11:00:00,55.57,55.6,55.54,55.55,44300.0,38.4309,38.4517,38.4102,38.4171,44300.0
2007-05-22 11:05:00,55.55,55.6,55.53,55.58,41600.0,38.4171,38.4517,38.4033,38.4379,41600.0
2007-05-22 11:10:00,55.59,55.67,55.59,55.63,45500.0,38.4448,38.5001,38.4448,38.4724,45500.0
2007-05-22 11:15:00,55.63,55.65,55.6,55.61,22900.0,38.4724,38.4863,38.4517,38.4586,22900.0
2007-05-22 11:20:00,55.6,55.64,55.6,55.64,12400.0,38.4517,38.4794,38.4517,38.4794,12400.0
2007-05-22 11:25:00,55.64,55.75,55.63,55.74,30600.0,38.4794,38.5554,38.4724,38.5485,30600.0
2007-05-22 11:30:00,55.74,55.75,55.69,55.7,28100.0,38.5485,38.5554,38.5139,38.5209,28100.0
2007-05-22 11:35:00,55.7,55.7,55.65,55.65,25800.0,38.5209,38.5209,38.4863,38.4863,25800.0
2007-05-22 11:40:00,55.65,55.69,55.63,55.69,32800.0,38.4863,38.5139,38.4724,38.5139,32800.0
2007-05-22 11:45:00,55.68,55.68,55.65,55.66,12300.0,38.507,38.507,38.4863,38.4932,12300.0
2007-05-22 11:50:00,55.66,55.66,55.63,55.65,59400.0,38.4932,38.4932,38.4724,38.4863,59400.0
2007-05-22 11:55:00,55.65,55.7,55.64,55.66,19600.0,38.4863,38.5209,38.4794,38.4932,19600.0
2007-05-22 12:00:00,55.66,55.69,55.63,55.69,19100.0,38.4932,38.5139,38.4724,38.5139,19100.0
2007-05-22 12:05:00,55.69,55.73,55.65,55.67,45600.0,38.5139,38.5416,38.4863,38.5001,45600.0
2007-05-22 12:10:00,55.66,55.67,55.63,55.64,23300.0,38.4932,38.5001,38.4724,38.4794,23300.0
2007-05-22 12:15:00,55.63,55.66,55.61,55.65,25000.0,38.4724,38.4932,38.4586,38.4863,25000.0
2007-05-22 12:20:00,55.64,55.68,55.64,55.68,17400.0,38.4794,38.507,38.4794,38.507,17400.0
2007-05-22 12:25:00,55.68,55.7,55.67,55.68,15300.0,38.507,38.5209,38.5001,38.507,15300.0
2007-05-22 12:30:00,55.68,55.72,55.68,55.72,15600.0,38.507,38.5347,38.507,38.5347,15600.0
2007-05-22 12:35:00,55.71,55.73,55.69,55.69,18000.0,38.5278,38.5416,38.5139,38.5139,18000.0
2007-05-22 12:40:00,55.68,55.7,55.65,55.65,21300.0,38.507,38.5209,38.4863,38.4863,21300.0
2007-05-22 12:45:00,55.65,55.66,55.65,55.65,14800.0,38.4863,38.4932,38.4863,38.4863,14800.0
2007-05-22 12:50:00,55.65,55.76,55.65,55.76,26600.0,38.4863,38.5623,38.4863,38.5623,26600.0
2007-05-22 12:55:00,55.76,55.81,55.75,55.8,49600.0,38.5623,38.5969,38.5554,38.59,49600.0
2007-05-22 13:00:00,55.8,55.83,55.79,55.82,22700.0,38.59,38.6108,38.5831,38.6038,22700.0
2007-05-22 13:05:00,55.82,55.86,55.8,55.86,23700.0,38.6038,38.6315,38.59,38.6315,23700.0
2007-05-22 13:10:00,55.86,55.93,55.85,55.93,17400.0,38.6315,38.6799,38.6246,38.6799,17400.0
2007-05-22 13:15:00,55.92,55.93,55.83,55.83,37500.0,38.673,38.6799,38.6108,38.6108,37500.0
2007-05-22 13:20:00,55.83,55.9,55.82,55.87,27300.0,38.6108,38.6592,38.6038,38.6384,27300.0
2007-05-22 13:25:00,55.88,55.88,55.84,55.84,6400.0,38.6453,38.6453,38.6177,38.6177,6400.0
2007-05-22 13:30:00,55.85,55.93,55.85,55.92,18500.0,38.6246,38.6799,38.6246,38.673,18500.0
2007-05-22 13:35:00,55.92,55.92,55.89,55.91,12700.0,38.673,38.673,38.6523,38.6661,12700.0
2007-05-22 13:40:00,55.9,55.97,55.9,55.93,15500.0,38.6592,38.7076,38.6592,38.6799,15500.0
2007-05-22 13:45:00,55.93,55.95,55.93,55.95,8600.0,38.6799,38.6937,38.6799,38.6937,8600.0
2007-05-22 13:50:00,55.94,56.1,55.94,56.1,76000.0,38.6868,38.7975,38.6868,38.7975,76000.0
2007-05-22 13:55:00,56.1,56.1,55.96,55.99,62100.0,38.7975,38.7975,38.7007,38.7214,62100.0
2007-05-22 14:00:00,55.98,55.99,55.94,55.94,32800.0,38.7145,38.7214,38.6868,38.6868,32800.0
2007-05-22 14:05:00,55.95,56.03,55.95,55.96,24600.0,38.6937,38.7491,38.6937,38.7007,24600.0
2007-05-22 14:10:00,55.96,56.06,55.93,56.03,56400.0,38.7007,38.7698,38.6799,38.7491,56400.0
2007-05-22 14:15:00,56.02,56.02,55.96,55.96,47900.0,38.7422,38.7422,38.7007,38.7007,47900.0
2007-05-22 14:20:00,55.96,55.97,55.93,55.94,18000.0,38.7007,38.7076,38.6799,38.6868,18000.0
2007-05-22 14:25:00,55.94,55.97,55.93,55.93,66100.0,38.6868,38.7076,38.6799,38.6799,66100.0
2007-05-22 14:30:00,55.93,55.94,55.92,55.92,38400.0,38.6799,38.6868,38.673,38.673,38400.0
2007-05-22 14:35:00,55.92,55.94,55.89,55.9,91600.0,38.673,38.6868,38.6523,38.6592,91600.0
2007-05-22 14:40:00,55.9,55.97,55.9,55.93,35800.0,38.6592,38.7076,38.6592,38.6799,35800.0
2007-05-22 14:45:00,55.94,55.99,55.94,55.95,40800.0,38.6868,38.7214,38.6868,38.6937,40800.0
2007-05-22 14:50:00,55.95,55.96,55.92,55.95,77900.0,38.6937,38.7007,38.673,38.6937,77900.0
2007-05-22 14:55:00,55.94,55.95,55.9,55.91,93500.0,38.6868,38.6937,38.6592,38.6661,93500.0
2007-05-22 15:00:00,55.92,55.94,55.88,55.93,103300.0,38.673,38.6868,38.6453,38.6799,103300.0
2007-05-22 15:05:00,55.94,55.95,55.93,55.93,17500.0,38.6868,38.6937,38.6799,38.6799,17500.0
2007-05-22 15:10:00,55.94,55.95,55.88,55.9,139600.0,38.6868,38.6937,38.6453,38.6592,139600.0
2007-05-22 15:15:00,55.9,55.94,55.88,55.92,103900.0,38.6592,38.6868,38.6453,38.673,103900.0
2007-05-22 15:20:00,55.92,55.98,55.91,55.92,52500.0,38.673,38.7145,38.6661,38.673,52500.0
2007-05-22 15:25:00,55.93,55.97,55.9,55.96,95100.0,38.6799,38.7076,38.6592,38.7007,95100.0
2007-05-22 15:30:00,55.95,55.96,55.93,55.93,35600.0,38.6937,38.7007,38.6799,38.6799,35600.0
2007-05-22 15:35:00,55.93,55.94,55.91,55.94,104600.0,38.6799,38.6868,38.6661,38.6868,104600.0
2007-05-22 15:40:00,55.95,55.98,55.92,55.95,66600.0,38.6937,38.7145,38.673,38.6937,66600.0
2007-05-22 15:45:00,55.95,55.98,55.93,55.94,74100.0,38.6937,38.7145,38.6799,38.6868,74100.0
2007-05-22 15:50:00,55.95,56.0,55.93,55.96,129800.0,38.6937,38.7283,38.6799,38.7007,129800.0
2007-05-22 15:55:00,55.97,56.0,55.88,55.91,307200.0,38.7076,38.7283,38.6453,38.6661,307200.0
2007-05-23 09:30:00,56.39,56.49,56.15,56.16,65500.0,38.998,39.0672,38.8321,38.839,65500.0
2007-05-23 09:35:00,56.2,56.33,56.06,56.18,33000.0,38.8666,38.9565,38.7698,38.8528,33000.0
2007-05-23 09:40:00,56.18,56.38,56.13,56.36,24000.0,38.8528,38.9911,38.8182,38.9773,24000.0
2007-05-23 09:45:00,56.36,56.56,56.36,56.56,28400.0,38.9773,39.1156,38.9773,39.1156,28400.0
2007-05-23 09:50:00,56.56,56.63,56.48,56.6,60800.0,39.1156,39.164,39.0603,39.1433,60800.0
2007-05-23 09:55:00,56.6,56.73,56.6,56.68,42400.0,39.1433,39.2332,39.1433,39.1986,42400.0
2007-05-23 10:00:00,56.69,56.86,56.64,56.86,64000.0,39.2055,39.3231,39.1709,39.3231,64000.0
2007-05-23 10:05:00,56.85,56.86,56.49,56.5,130600.0,39.3162,39.3231,39.0672,39.0741,130600.0
2007-05-23 10:10:00,56.5,56.5,56.35,56.35,60900.0,39.0741,39.0741,38.9704,38.9704,60900.0
2007-05-23 10:15:00,56.35,56.56,56.35,56.56,40800.0,38.9704,39.1156,38.9704,39.1156,40800.0
2007-05-23 10:20:00,56.56,56.56,56.46,56.52,42900.0,39.1156,39.1156,39.0465,39.0879,42900.0
2007-05-23 10:25:00,56.54,56.68,56.5,56.59,15200.0,39.1018,39.1986,39.0741,39.1364,15200.0
2007-05-23 10:30:00,56.6,56.67,56.59,56.65,18600.0,39.1433,39.1917,39.1364,39.1779,18600.0
2007-05-23 10:35:00,56.64,56.72,56.61,56.7,27300.0,39.1709,39.2263,39.1502,39.2124,27300.0
2007-05-23 10:40:00,56.68,56.74,56.61,56.66,41400.0,39.1986,39.2401,39.1502,39.1848,41400.0
2007-05-23 10:45:00,56.65,56.68,56.48,56.48,25000.0,39.1779,39.1986,39.0603,39.0603,25000.0
2007-05-23 10:50:00,56.48,56.53,56.43,56.49,55600.0,39.0603,39.0949,39.0257,39.0672,55600.0
2007-05-23 10:55:00,56.46,56.54,56.41,56.53,20400.0,39.0465,39.1018,39.0119,39.0949,20400.0
2007-05-23 11:00:00,56.54,56.55,56.48,56.5,59100.0,39.1018,39.1087,39.0603,39.0741,59100.0
2007-05-23 11:05:00,56.49,56.55,56.45,56.55,42300.0,39.0672,39.1087,39.0395,39.1087,42300.0
2007-05-23 11:10:00,56.54,56.56,56.5,56.5,11100.0,39.1018,39.1156,39.0741,39.0741,11100.0
2007-05-23 11:15:00,56.52,56.59,56.44,56.49,50900.0,39.0879,39.1364,39.0326,39.0672,50900.0
2007-05-23 11:20:00,56.49,56.49,56.36,56.38,74600.0,39.0672,39.0672,38.9773,38.9911,74600.0
2007-05-23 11:25:00,56.38,56.43,56.35,56.41,16400.0,38.9911,39.0257,38.9704,39.0119,16400.0
2007-05-23 11:30:00,56.41,56.42,56.39,56.4,11400.0,39.0119,39.0188,38.998,39.005,11400.0
2007-05-23 11:35:00,56.39,56.41,56.36,56.37,55400.0,38.998,39.0119,38.9773,38.9842,55400.0
2007-05-23 11:40:00,56.37,56.4,56.3,56.31,83300.0,38.9842,39.005,38.9358,38.9427,83300.0
2007-05-23 11:45:00,56.3,56.35,56.26,56.34,39200.0,38.9358,38.9704,38.9081,38.9635,39200.0
2007-05-23 11:50:00,56.34,56.36,56.28,56.32,89900.0,38.9635,38.9773,38.922,38.9496,89900.0
2007-05-23 11:55:00,56.31,56.32,56.25,56.25,61500.0,38.9427,38.9496,38.9012,38.9012,61500.0
2007-05-23 12:00:00,56.25,56.3,56.22,56.23,13500.0,38.9012,38.9358,38.8805,38.8874,13500.0
2007-05-23 12:05:00,56.24,56.28,56.22,56.27,20500.0,38.8943,38.922,38.8805,38.9151,20500.0
2007-05-23 12:10:00,56.26,56.31,56.26,56.29,23200.0,38.9081,38.9427,38.9081,38.9289,23200.0
2007-05-23 12:15:00,56.3,56.34,56.27,56.33,54400.0,38.9358,38.9635,38.9151,38.9565,54400.0
2007-05-23 12:20:00,56.32,56.35,56.32,56.35,6600.0,38.9496,38.9704,38.9496,38.9704,6600.0
2007-05-23 12:25:00,56.33,56.4,56.33,56.4,8600.0,38.9565,39.005,38.9565,39.005,8600.0
2007-05-23 12:30:00,56.4,56.41,56.36,56.36,32300.0,39.005,39.0119,38.9773,38.9773,32300.0
2007-05-23 12:35:00,56.35,56.36,56.33,56.33,13000.0,38.9704,38.9773,38.9565,38.9565,13000.0
2007-05-23 12:40:00,56.33,56.38,56.31,56.37,28200.0,38.9565,38.9911,38.9427,38.9842,28200.0
2007-05-23 12:45:00,56.37,56.37,56.34,56.37,10900.0,38.9842,38.9842,38.9635,38.9842,10900.0
2007-05-23 12:50:00,56.35,56.38,56.35,56.36,10400.0,38.9704,38.9911,38.9704,38.9773,10400.0
2007-05-23 12:55:00,56.35,56.36,56.31,56.33,34400.0,38.9704,38.9773,38.9427,38.9565,34400.0
2007-05-23 13:00:00,56.32,56.37,56.32,56.35,17300.0,38.9496,38.9842,38.9496,38.9704,17300.0
2007-05-23 13:05:00,56.35,56.39,56.31,56.38,20100.0,38.9704,38.998,38.9427,38.9911,20100.0
2007-05-23 13:10:00,56.36,56.42,56.36,56.41,11000.0,38.9773,39.0188,38.9773,39.0119,11000.0
2007-05-23 13:15:00,56.42,56.46,56.41,56.41,46700.0,39.0188,39.0465,39.0119,39.0119,46700.0
2007-05-23 13:20:00,56.42,56.43,56.36,56.37,69600.0,39.0188,39.0257,38.9773,38.9842,69600.0
2007-05-23 13:25:00,56.37,56.39,56.32,56.34,23700.0,38.9842,38.998,38.9496,38.9635,23700.0
2007-05-23 13:30:00,56.34,56.34,56.28,56.34,21600.0,38.9635,38.9635,38.922,38.9635,21600.0
2007-05-23 13:35:00,56.33,56.38,56.33,56.35,7500.0,38.9565,38.9911,38.9565,38.9704,7500.0
2007-05-23 13:40:00,56.34,56.35,56.3,56.34,10000.0,38.9635,38.9704,38.9358,38.9635,10000.0
2007-05-23 13:45:00,56.33,56.37,56.31,56.33,7700.0,38.9565,38.9842,38.9427,38.9565,7700.0
2007-05-23 13:50:00,56.32,56.39,56.32,56.37,8400.0,38.9496,38.998,38.9496,38.9842,8400.0
2007-05-23 13:55:00,56.38,56.4,56.3,56.31,134400.0,38.9911,39.005,38.9358,38.9427,134400.0
2007-05-23 14:00:00,56.34,56.35,56.23,56.27,38700.0,38.9635,38.9704,38.8874,38.9151,38700.0
2007-05-23 14:05:00,56.27,56.3,56.22,56.29,66800.0,38.9151,38.9358,38.8805,38.9289,66800.0
2007-05-23 14:10:00,56.3,56.36,56.21,56.32,43900.0,38.9358,38.9773,38.8736,38.9496,43900.0
2007-05-23 14:15:00,56.34,56.34,56.24,56.24,46900.0,38.9635,38.9635,38.8943,38.8943,46900.0
2007-05-23 14:20:00,56.25,56.26,56.15,56.17,57700.0,38.9012,38.9081,38.8321,38.8459,57700.0
2007-05-23 14:25:00,56.16,56.19,56.03,56.09,42100.0,38.839,38.8597,38.7491,38.7906,42100.0
2007-05-23 14:30:00,56.08,56.18,56.08,56.11,46900.0,38.7837,38.8528,38.7837,38.8044,46900.0
2007-05-23 14:35:00,56.1,56.12,56.06,56.08,19600.0,38.7975,38.8113,38.7698,38.7837,19600.0
2007-05-23 14:40:00,56.08,56.08,55.99,55.99,50800.0,38.7837,38.7837,38.7214,38.7214,50800.0
2007-05-23 14:45:00,55.99,56.1,55.99,56.03,82200.0,38.7214,38.7975,38.7214,38.7491,82200.0
2007-05-23 14:50:00,56.02,56.04,55.97,55.98,52100.0,38.7422,38.756,38.7076,38.7145,52100.0
2007-05-23 14:55:00,55.98,56.09,55.96,56.03,57000.0,38.7145,38.7906,38.7007,38.7491,57000.0
2007-05-23 15:00:00,56.04,56.08,56.04,56.06,21700.0,38.756,38.7837,38.756,38.7698,21700.0
2007-05-23 15:05:00,56.06,56.06,56.01,56.02,25800.0,38.7698,38.7698,38.7352,38.7422,25800.0
2007-05-23 15:10:00,56.01,56.02,55.98,56.0,83400.0,38.7352,38.7422,38.7145,38.7283,83400.0
2007-05-23 15:15:00,56.0,56.07,55.97,56.04,62500.0,38.7283,38.7767,38.7076,38.756,62500.0
2007-05-23 15:20:00,56.04,56.09,56.02,56.09,30300.0,38.756,38.7906,38.7422,38.7906,30300.0
2007-05-23 15:25:00,56.08,56.08,56.03,56.05,43200.0,38.7837,38.7837,38.7491,38.7629,43200.0
2007-05-23 15:30:00,56.04,56.1,56.03,56.05,192300.0,38.756,38.7975,38.7491,38.7629,192300.0
2007-05-23 15:35:00,56.06,56.2,56.06,56.2,106700.0,38.7698,38.8666,38.7698,38.8666,106700.0
2007-05-23 15:40:00,56.19,56.19,56.09,56.1,60900.0,38.8597,38.8597,38.7906,38.7975,60900.0
2007-05-23 15:45:00,56.1,56.13,56.06,56.07,102200.0,38.7975,38.8182,38.7698,38.7767,102200.0
2007-05-23 15:50:00,56.06,56.1,56.02,56.03,158100.0,38.7698,38.7975,38.7422,38.7491,158100.0
2007-05-23 15:55:00,56.03,56.08,56.01,56.05,121600.0,38.7491,38.7837,38.7352,38.7629,121600.0
2007-05-24 09:30:00,56.1,56.33,55.99,56.12,94500.0,38.7975,38.9565,38.7214,38.8113,94500.0
2007-05-24 09:35:00,56.14,56.15,56.02,56.05,44300.0,38.8251,38.8321,38.7422,38.7629,44300.0
2007-05-24 09:40:00,56.07,56.1,56.01,56.04,52100.0,38.7767,38.7975,38.7352,38.756,52100.0
2007-05-24 09:45:00,56.04,56.17,56.01,56.17,59100.0,38.756,38.8459,38.7352,38.8459,59100.0
2007-05-24 09:50:00,56.16,56.32,56.16,56.27,55600.0,38.839,38.9496,38.839,38.9151,55600.0
2007-05-24 09:55:00,56.29,56.42,56.25,56.33,45000.0,38.9289,39.0188,38.9012,38.9565,45000.0
2007-05-24 10:00:00,56.33,56.8,56.33,56.7,126400.0,38.9565,39.2816,38.9565,39.2124,126400.0
2007-05-24 10:05:00,56.69,56.82,56.64,56.76,44600.0,39.2055,39.2954,39.1709,39.2539,44600.0
2007-05-24 10:10:00,56.75,56.8,56.69,56.7,59800.0,39.247,39.2816,39.2055,39.2124,59800.0
2007-05-24 10:15:00,56.71,56.71,56.6,56.61,25600.0,39.2193,39.2193,39.1433,39.1502,25600.0
2007-05-24 10:20:00,56.61,56.62,56.5,56.56,71900.0,39.1502,39.1571,39.0741,39.1156,71900.0
2007-05-24 10:25:00,56.56,56.76,56.53,56.74,42800.0,39.1156,39.2539,39.0949,39.2401,42800.0
2007-05-24 10:30:00,56.77,56.78,56.6,56.61,50000.0,39.2608,39.2678,39.1433,39.1502,50000.0
2007-05-24 10:35:00,56.6,56.61,56.46,56.46,59800.0,39.1433,39.1502,39.0465,39.0465,59800.0
2007-05-24 10:40:00,56.46,56.47,56.23,56.25,46400.0,39.0465,39.0534,38.8874,38.9012,46400.0
2007-05-24 10:45:00,56.26,56.36,56.19,56.28,46300.0,38.9081,38.9773,38.8597,38.922,46300.0
2007-05-24 10:50:00,56.29,56.46,56.27,56.44,31200.0,38.9289,39.0465,38.9151,39.0326,31200.0
2007-05-24 10:55:00,56.44,56.44,56.31,56.43,59600.0,39.0326,39.0326,38.9427,39.0257,59600.0
2007-05-24 11:00:00,56.44,56.51,56.38,56.39,42300.0,39.0326,39.081,38.9911,38.998,42300.0
2007-05-24 11:05:00,56.39,56.55,56.36,56.52,39700.0,38.998,39.1087,38.9773,39.0879,39700.0
2007-05-24 11:10:00,56.53,56.53,56.4,56.4,34400.0,39.0949,39.0949,39.005,39.005,34400.0
2007-05-24 11:15:00,56.41,56.46,56.28,56.29,63000.0,39.0119,39.0465,38.922,38.9289,63000.0
2007-05-24 11:20:00,56.28,56.45,56.22,56.34,40600.0,38.922,39.0395,38.8805,38.9635,40600.0
2007-05-24 11:25:00,56.34,56.36,56.19,56.26,63800.0,38.9635,38.9773,38.8597,38.9081,63800.0
2007-05-24 11:30:00,56.26,56.35,56.18,56.26,51700.0,38.9081,38.9704,38.8528,38.9081,51700.0
2007-05-24 11:35:00,56.26,56.31,56.14,56.15,79200.0,38.9081,38.9427,38.8251,38.8321,79200.0
2007-05-24 11:40:00,56.13,56.16,56.08,56.16,22900.0,38.8182,38.839,38.7837,38.839,22900.0
2007-05-24 11:45:00,56.15,56.24,56.12,56.22,20600.0,38.8321,38.8943,38.8113,38.8805,20600.0
2007-05-24 11:50:00,56.22,56.29,56.21,56.24,30100.0,38.8805,38.9289,38.8736,38.8943,30100.0
2007-05-24 11:55:00,56.24,56.3,56.23,56.3,41600.0,38.8943,38.9358,38.8874,38.9358,41600.0
2007-05-24 12:00:00,56.29,56.3,56.18,56.22,36300.0,38.9289,38.9358,38.8528,38.8805,36300.0
2007-05-24 12:05:00,56.23,56.24,56.16,56.2,39800.0,38.8874,38.8943,38.839,38.8666,39800.0
2007-05-24 12:10:00,56.2,56.2,56.13,56.16,45100.0,38.8666,38.8666,38.8182,38.839,45100.0
2007-05-24 12:15:00,56.16,56.25,56.16,56.2,16600.0,38.839,38.9012,38.839,38.8666,16600.0
2007-05-24 12:20:00,56.19,56.23,56.18,56.2,23200.0,38.8597,38.8874,38.8528,38.8666,23200.0
2007-05-24 12:25:00,56.21,56.33,56.21,56.28,32000.0,38.8736,38.9565,38.8736,38.922,32000.0
2007-05-24 12:30:00,56.27,56.3,56.16,56.19,44900.0,38.9151,38.9358,38.839,38.8597,44900.0
2007-05-24 12:35:00,56.19,56.25,56.17,56.24,53000.0,38.8597,38.9012,38.8459,38.8943,53000.0
2007-05-24 12:40:00,56.24,56.25,56.2,56.23,24600.0,38.8943,38.9012,38.8666,38.8874,24600.0
2007-05-24 12:45:00,56.23,56.3,56.19,56.24,53600.0,38.8874,38.9358,38.8597,38.8943,53600.0
2007-05-24 12:50:00,56.25,56.29,56.23,56.27,62500.0,38.9012,38.9289,38.8874,38.9151,62500.0
2007-05-24 12:55:00,56.25,56.3,56.22,56.29,64700.0,38.9012,38.9358,38.8805,38.9289,64700.0
2007-05-24 13:00:00,56.3,56.3,56.19,56.25,100400.0,38.9358,38.9358,38.8597,38.9012,100400.0
2007-05-24 13:05:00,56.25,56.35,56.25,56.31,37100.0,38.9012,38.9704,38.9012,38.9427,37100.0
2007-05-24 13:10:00,56.32,56.4,56.31,56.31,40300.0,38.9496,39.005,38.9427,38.9427,40300.0
2007-05-24 13:15:00,56.31,56.52,56.31,56.47,34600.0,38.9427,39.0879,38.9427,39.0534,34600.0
2007-05-24 13:20:00,56.46,56.54,56.45,56.54,18500.0,39.0465,39.1018,39.0395,39.1018,18500.0
2007-05-24 13:25:00,56.52,56.53,56.44,56.45,15000.0,39.0879,39.0949,39.0326,39.0395,15000.0
2007-05-24 13:30:00,56.46,56.46,56.4,56.4,21300.0,39.0465,39.0465,39.005,39.005,21300.0
2007-05-24 13:35:00,56.4,56.41,56.33,56.33,34400.0,39.005,39.0119,38.9565,38.9565,34400.0
2007-05-24 13:40:00,56.33,56.4,56.31,56.37,31900.0,38.9565,39.005,38.9427,38.9842,31900.0
2007-05-24 13:45:00,56.37,56.48,56.37,56.4,27900.0,38.9842,39.0603,38.9842,39.005,27900.0
2007-05-24 13:50:00,56.4,56.45,56.32,56.42,36200.0,39.005,39.0395,38.9496,39.0188,36200.0
2007-05-24 13:55:00,56.41,56.42,56.36,56.41,32800.0,39.0119,39.0188,38.9773,39.0119,32800.0
2007-05-24 14:00:00,56.41,56.42,56.35,56.35,33400.0,39.0119,39.0188,38.9704,38.9704,33400.0
2007-05-24 14:05:00,56.37,56.37,56.31,56.31,32700.0,38.9842,38.9842,38.9427,38.9427,32700.0
2007-05-24 14:10:00,56.32,56.37,56.27,56.31,36700.0,38.9496,38.9842,38.9151,38.9427,36700.0
2007-05-24 14:15:00,56.32,56.37,56.27,56.33,28500.0,38.9496,38.9842,38.9151,38.9565,28500.0
2007-05-24 14:20:00,56.32,56.37,56.28,56.36,39300.0,38.9496,38.9842,38.922,38.9773,39300.0
2007-05-24 14:25:00,56.37,56.42,56.37,56.37,42700.0,38.9842,39.0188,38.9842,38.9842,42700.0
2007-05-24 14:30:00,56.37,56.4,56.35,56.35,50400.0,38.9842,39.005,38.9704,38.9704,50400.0
2007-05-24 14:35:00,56.35,56.35,56.27,56.32,52700.0,38.9704,38.9704,38.9151,38.9496,52700.0
2007-05-24 14:40:00,56.32,56.39,56.29,56.34,64600.0,38.9496,38.998,38.9289,38.9635,64600.0
2007-05-24 14:45:00,56.34,56.41,56.3,56.38,37700.0,38.9635,39.0119,38.9358,38.9911,37700.0
2007-05-24 14:50:00,56.38,56.39,56.35,56.35,24000.0,38.9911,38.998,38.9704,38.9704,24000.0
2007-05-24 14:55:00,56.35,56.36,56.3,56.31,45100.0,38.9704,38.9773,38.9358,38.9427,45100.0
2007-05-24 15:00:00,56.3,56.42,56.3,56.36,55800.0,38.9358,39.0188,38.9358,38.9773,55800.0
2007-05-24 15:05:00,56.35,56.35,56.27,56.32,66000.0,38.9704,38.9704,38.9151,38.9496,66000.0
2007-05-24 15:10:00,56.32,56.32,56.26,56.28,63100.0,38.9496,38.9496,38.9081,38.922,63100.0
2007-05-24 15:15:00,56.29,56.3,56.24,56.25,69300.0,38.9289,38.9358,38.8943,38.9012,69300.0
2007-05-24 15:20:00,56.24,56.27,56.17,56.23,78100.0,38.8943,38.9151,38.8459,38.8874,78100.0
2007-05-24 15:25:00,56.23,56.25,56.2,56.25,45200.0,38.8874,38.9012,38.8666,38.9012,45200.0
2007-05-24 15:30:00,56.24,56.24,56.2,56.21,59000.0,38.8943,38.8943,38.8666,38.8736,59000.0
2007-05-24 15:35:00,56.21,56.22,56.1,56.14,82600.0,38.8736,38.8805,38.7975,38.8251,82600.0
2007-05-24 15:40:00,56.13,56.23,56.12,56.22,108200.0,38.8182,38.8874,38.8113,38.8805,108200.0
2007-05-24 15:45:00,56.23,56.24,56.19,56.22,64400.0,38.8874,38.8943,38.8597,38.8805,64400.0
2007-05-24 15:50:00,56.22,56.25,56.13,56.22,186200.0,38.8805,38.9012,38.8182,38.8805,186200.0
2007-05-24 15:55:00,56.21,56.32,56.17,56.32,167800.0,38.8736,38.9496,38.8459,38.9496,167800.0
2007-05-25 09:30:00,56.48,56.5,56.2,56.2,31900.0,39.0603,39.0741,38.8666,38.8666,31900.0
2007-05-25 09:35:00,56.2,56.33,56.11,56.23,81100.0,38.8666,38.9565,38.8044,38.8874,81100.0
2007-05-25 09:40:00,56.25,56.38,56.24,56.29,32700.0,38.9012,38.9911,38.8943,38.9289,32700.0
2007-05-25 09:45:00,56.27,56.36,56.25,56.28,189000.0,38.9151,38.9773,38.9012,38.922,189000.0
2007-05-25 09:50:00,56.28,56.32,56.25,56.27,62000.0,38.922,38.9496,38.9012,38.9151,62000.0
2007-05-25 09:55:00,56.26,56.54,56.26,56.53,38900.0,38.9081,39.1018,38.9081,39.0949,38900.0
2007-05-25 10:00:00,56.53,56.53,56.35,56.51,74900.0,39.0949,39.0949,38.9704,39.081,74900.0
2007-05-25 10:05:00,56.49,56.54,56.45,56.52,27200.0,39.0672,39.1018,39.0395,39.0879,27200.0
2007-05-25 10:10:00,56.52,56.53,56.41,56.46,33900.0,39.0879,39.0949,39.0119,39.0465,33900.0
2007-05-25 10:15:00,56.44,56.52,56.36,56.39,23400.0,39.0326,39.0879,38.9773,38.998,23400.0
2007-05-25 10:20:00,56.38,56.4,56.29,56.29,18700.0,38.9911,39.005,38.9289,38.9289,18700.0
2007-05-25 10:25:00,56.3,56.33,56.23,56.25,26100.0,38.9358,38.9565,38.8874,38.9012,26100.0
2007-05-25 10:30:00,56.25,56.3,56.24,56.24,26400.0,38.9012,38.9358,38.8943,38.8943,26400.0
2007-05-25 10:35:00,56.24,56.34,56.2,56.34,48500.0,38.8943,38.9635,38.8666,38.9635,48500.0
2007-05-25 10:40:00,56.34,56.34,56.3,56.33,36900.0,38.9635,38.9635,38.9358,38.9565,36900.0
2007-05-25 10:45:00,56.33,56.4,56.3,56.39,31300.0,38.9565,39.005,38.9358,38.998,31300.0
2007-05-25 10:50:00,56.38,56.4,56.37,56.39,20800.0,38.9911,39.005,38.9842,38.998,20800.0
2007-05-25 10:55:00,56.39,56.42,56.38,56.41,17000.0,38.998,39.0188,38.9911,39.0119,17000.0
2007-05-25 11:00:00,56.41,56.41,56.36,56.39,20100.0,39.0119,39.0119,38.9773,38.998,20100.0
2007-05-25 11:05:00,56.39,56.4,56.36,56.39,20100.0,38.998,39.005,38.9773,38.998,20100.0
2007-05-25 11:10:00,56.4,56.41,56.32,56.34,8100.0,39.005,39.0119,38.9496,38.9635,8100.0
2007-05-25 11:15:00,56.34,56.41,56.33,56.41,12500.0,38.9635,39.0119,38.9565,39.0119,12500.0
2007-05-25 11:20:00,56.41,56.43,56.37,56.37,8500.0,39.0119,39.0257,38.9842,38.9842,8500.0
2007-05-25 11:25:00,56.36,56.36,56.33,56.34,22400.0,38.9773,38.9773,38.9565,38.9635,22400.0
2007-05-25 11:30:00,56.34,56.4,56.33,56.36,10900.0,38.9635,39.005,38.9565,38.9773,10900.0
2007-05-25 11:35:00,56.36,56.38,56.32,56.38,22800.0,38.9773,38.9911,38.9496,38.9911,22800.0
2007-05-25 11:40:00,56.39,56.4,56.34,56.36,13300.0,38.998,39.005,38.9635,38.9773,13300.0
2007-05-25 11:45:00,56.35,56.43,56.35,56.37,16000.0,38.9704,39.0257,38.9704,38.9842,16000.0
2007-05-25 11:50:00,56.38,56.42,56.37,56.38,7800.0,38.9911,39.0188,38.9842,38.9911,7800.0
2007-05-25 11:55:00,56.37,56.42,56.35,56.42,11400.0,38.9842,39.0188,38.9704,39.0188,11400.0
2007-05-25 12:00:00,56.43,56.44,56.42,56.42,20500.0,39.0257,39.0326,39.0188,39.0188,20500.0
2007-05-25 12:05:00,56.42,56.48,56.4,56.45,29800.0,39.0188,39.0603,39.005,39.0395,29800.0
2007-05-25 12:10:00,56.44,56.47,56.41,56.47,42300.0,39.0326,39.0534,39.0119,39.0534,42300.0
2007-05-25 12:15:00,56.47,56.48,56.43,56.46,35700.0,39.0534,39.0603,39.0257,39.0465,35700.0
2007-05-25 12:20:00,56.46,56.46,56.44,56.44,12500.0,39.0465,39.0465,39.0326,39.0326,12500.0
2007-05-25 12:25:00,56.45,56.46,56.42,56.44,26000.0,39.0395,39.0465,39.0188,39.0326,26000.0
2007-05-25 12:30:00,56.45,56.46,56.43,56.45,28400.0,39.0395,39.0465,39.0257,39.0395,28400.0
2007-05-25 12:35:00,56.44,56.5,56.43,56.46,14500.0,39.0326,39.0741,39.0257,39.0465,14500.0
2007-05-25 12:40:00,56.46,56.48,56.45,56.46,18300.0,39.0465,39.0603,39.0395,39.0465,18300.0
2007-05-25 12:45:00,56.45,56.52,56.45,56.51,22000.0,39.0395,39.0879,39.0395,39.081,22000.0
2007-05-25 12:50:00,56.52,56.53,56.5,56.53,46000.0,39.0879,39.0949,39.0741,39.0949,46000.0
2007-05-25 12:55:00,56.53,56.57,56.53,56.55,29800.0,39.0949,39.1225,39.0949,39.1087,29800.0
2007-05-25 13:00:00,56.56,56.59,56.55,56.58,14400.0,39.1156,39.1364,39.1087,39.1294,14400.0
2007-05-25 13:05:00,56.58,56.59,56.52,56.55,27700.0,39.1294,39.1364,39.0879,39.1087,27700.0
2007-05-25 13:10:00,56.56,56.6,56.32,56.56,27700.0,39.1156,39.1433,38.9496,39.1156,27700.0
2007-05-25 13:15:00,56.56,56.61,56.56,56.6,18400.0,39.1156,39.1502,39.1156,39.1433,18400.0
2007-05-25 13:20:00,56.6,56.61,56.6,56.61,15100.0,39.1433,39.1502,39.1433,39.1502,15100.0
2007-05-25 13:25:00,56.6,56.65,56.6,56.63,32300.0,39.1433,39.1779,39.1433,39.164,32300.0
2007-05-25 13:30:00,56.62,56.65,56.62,56.64,25500.0,39.1571,39.1779,39.1571,39.1709,25500.0
2007-05-25 13:35:00,56.63,56.7,56.63,56.64,32100.0,39.164,39.2124,39.164,39.1709,32100.0
2007-05-25 13:40:00,56.64,56.66,56.62,56.63,25500.0,39.1709,39.1848,39.1571,39.164,25500.0
2007-05-25 13:45:00,56.62,56.62,56.57,56.57,17600.0,39.1571,39.1571,39.1225,39.1225,17600.0
2007-05-25 13:50:00,56.57,56.6,56.56,56.57,34200.0,39.1225,39.1433,39.1156,39.1225,34200.0
2007-05-25 13:55:00,56.57,56.58,56.53,56.53,24000.0,39.1225,39.1294,39.0949,39.0949,24000.0
2007-05-25 14:00:00,56.52,56.58,56.52,56.55,31800.0,39.0879,39.1294,39.0879,39.1087,31800.0
2007-05-25 14:05:00,56.53,56.55,56.45,56.45,57200.0,39.0949,39.1087,39.0395,39.0395,57200.0
2007-05-25 14:10:00,56.45,56.54,56.44,56.51,39200.0,39.0395,39.1018,39.0326,39.081,39200.0
2007-05-25 14:15:00,56.5,56.55,56.39,56.54,65700.0,39.0741,39.1087,38.998,39.1018,65700.0
2007-05-25 14:20:00,56.55,56.56,56.48,56.51,19800.0,39.1087,39.1156,39.0603,39.081,19800.0
2007-05-25 14:25:00,56.5,56.51,56.43,56.44,17500.0,39.0741,39.081,39.0257,39.0326,17500.0
2007-05-25 14:30:00,56.43,56.47,56.42,56.45,17000.0,39.0257,39.0534,39.0188,39.0395,17000.0
2007-05-25 14:35:00,56.46,56.5,56.45,56.49,29500.0,39.0465,39.0741,39.0395,39.0672,29500.0
2007-05-25 14:40:00,56.5,56.57,56.49,56.56,18800.0,39.0741,39.1225,39.0672,39.1156,18800.0
2007-05-25 14:45:00,56.56,56.62,56.56,56.61,38400.0,39.1156,39.1571,39.1156,39.1502,38400.0
2007-05-25 14:50:00,56.61,56.66,56.56,56.59,57600.0,39.1502,39.1848,39.1156,39.1364,57600.0
2007-05-25 14:55:00,56.59,56.66,56.55,56.6,37900.0,39.1364,39.1848,39.1087,39.1433,37900.0
2007-05-25 15:00:00,56.6,56.64,56.57,56.57,20600.0,39.1433,39.1709,39.1225,39.1225,20600.0
2007-05-25 15:05:00,56.57,56.58,56.55,56.57,28300.0,39.1225,39.1294,39.1087,39.1225,28300.0
2007-05-25 15:10:00,56.56,56.59,56.52,56.52,35000.0,39.1156,39.1364,39.0879,39.0879,35000.0
2007-05-25 15:15:00,56.52,56.55,56.49,56.53,19400.0,39.0879,39.1087,39.0672,39.0949,19400.0
2007-05-25 15:20:00,56.54,56.54,56.44,56.53,52100.0,39.1018,39.1018,39.0326,39.0949,52100.0
2007-05-25 15:25:00,56.54,56.58,56.49,56.57,45200.0,39.1018,39.1294,39.0672,39.1225,45200.0
2007-05-25 15:30:00,56.57,56.6,56.52,56.52,20300.0,39.1225,39.1433,39.0879,39.0879,20300.0
2007-05-25 15:35:00,56.52,56.52,56.46,56.51,30000.0,39.0879,39.0879,39.0465,39.081,30000.0
2007-05-25 15:40:00,56.51,56.53,56.43,56.45,25500.0,39.081,39.0949,39.0257,39.0395,25500.0
2007-05-25 15:45:00,56.45,56.48,56.38,56.46,41500.0,39.0395,39.0603,38.9911,39.0465,41500.0
2007-05-25 15:50:00,56.46,56.55,56.41,56.52,91200.0,39.0465,39.1087,39.0119,39.0879,91200.0
2007-05-25 15:55:00,56.51,56.52,56.38,56.4,120700.0,39.081,39.0879,38.9911,39.005,120700.0
2007-05-29 09:30:00,56.3,56.58,56.3,56.38,68700.0,38.9358,39.1294,38.9358,38.9911,68700.0
2007-05-29 09:35:00,56.36,56.59,56.36,56.56,50600.0,38.9773,39.1364,38.9773,39.1156,50600.0
2007-05-29 09:40:00,56.57,56.67,56.54,56.65,30100.0,39.1225,39.1917,39.1018,39.1779,30100.0
2007-05-29 09:45:00,56.66,56.87,56.66,56.74,73000.0,39.1848,39.33,39.1848,39.2401,73000.0
2007-05-29 09:50:00,56.74,56.79,56.74,56.75,16800.0,39.2401,39.2747,39.2401,39.247,16800.0
2007-05-29 09:55:00,56.75,56.84,56.68,56.82,62400.0,39.247,39.3093,39.1986,39.2954,62400.0
2007-05-29 10:00:00,56.82,56.98,56.79,56.97,99900.0,39.2954,39.4061,39.2747,39.3992,99900.0
2007-05-29 10:05:00,56.96,56.98,56.71,56.9,65800.0,39.3922,39.4061,39.2193,39.3507,65800.0
2007-05-29 10:10:00,56.87,56.95,56.81,56.94,48200.0,39.33,39.3853,39.2885,39.3784,48200.0
2007-05-29 10:15:00,56.94,56.95,56.82,56.87,118300.0,39.3784,39.3853,39.2954,39.33,118300.0
2007-05-29 10:20:00,56.87,56.87,56.75,56.75,51600.0,39.33,39.33,39.247,39.247,51600.0
2007-05-29 10:25:00,56.75,56.81,56.71,56.81,28200.0,39.247,39.2885,39.2193,39.2885,28200.0
2007-05-29 10:30:00,56.82,56.87,56.63,56.64,47500.0,39.2954,39.33,39.164,39.1709,47500.0
2007-05-29 10:35:00,56.65,56.77,56.64,56.73,36000.0,39.1779,39.2608,39.1709,39.2332,36000.0
2007-05-29 10:40:00,56.73,56.81,56.66,56.72,34500.0,39.2332,39.2885,39.1848,39.2263,34500.0
2007-05-29 10:45:00,56.73,56.81,56.69,56.76,20000.0,39.2332,39.2885,39.2055,39.2539,20000.0
2007-05-29 10:50:00,56.74,56.83,56.72,56.83,47500.0,39.2401,39.3023,39.2263,39.3023,47500.0
2007-05-29 10:55:00,56.83,56.83,56.75,56.78,31800.0,39.3023,39.3023,39.247,39.2678,31800.0
2007-05-29 11:00:00,56.78,56.84,56.76,56.77,14700.0,39.2678,39.3093,39.2539,39.2608,14700.0
2007-05-29 11:05:00,56.78,56.82,56.74,56.74,26600.0,39.2678,39.2954,39.2401,39.2401,26600.0
2007-05-29 11:10:00,56.76,56.84,56.74,56.83,21600.0,39.2539,39.3093,39.2401,39.3023,21600.0
2007-05-29 11:15:00,56.82,56.85,56.4,56.82,46100.0,39.2954,39.3162,39.005,39.2954,46100.0
2007-05-29 11:20:00,56.82,56.88,56.82,56.86,19400.0,39.2954,39.3369,39.2954,39.3231,19400.0
2007-05-29 11:25:00,56.86,56.89,56.84,56.85,16700.0,39.3231,39.3438,39.3093,39.3162,16700.0
2007-05-29 11:30:00,56.84,56.85,56.79,56.79,50500.0,39.3093,39.3162,39.2747,39.2747,50500.0
2007-05-29 11:35:00,56.79,56.8,56.67,56.75,40800.0,39.2747,39.2816,39.1917,39.247,40800.0
2007-05-29 11:40:00,56.75,56.75,56.68,56.68,14000.0,39.247,39.247,39.1986,39.1986,14000.0
2007-05-29 11:45:00,56.68,56.68,56.58,56.6,18200.0,39.1986,39.1986,39.1294,39.1433,18200.0
2007-05-29 11:50:00,56.6,56.64,56.56,56.61,21900.0,39.1433,39.1709,39.1156,39.1502,21900.0
2007-05-29 11:55:00,56.62,56.67,56.5,56.5,35100.0,39.1571,39.1917,39.0741,39.0741,35100.0
2007-05-29 12:00:00,56.52,56.59,56.47,56.5,27600.0,39.0879,39.1364,39.0534,39.0741,27600.0
2007-05-29 12:05:00,56.49,56.56,56.49,56.53,17700.0,39.0672,39.1156,39.0672,39.0949,17700.0
2007-05-29 12:10:00,56.5,56.53,56.44,56.44,29900.0,39.0741,39.0949,39.0326,39.0326,29900.0
2007-05-29 12:15:00,56.44,56.51,56.41,56.43,61500.0,39.0326,39.081,39.0119,39.0257,61500.0
2007-05-29 12:20:00,56.43,56.47,56.42,56.45,16700.0,39.0257,39.0534,39.0188,39.0395,16700.0
2007-05-29 12:25:00,56.45,56.46,56.35,56.36,33900.0,39.0395,39.0465,38.9704,38.9773,33900.0
2007-05-29 12:30:00,56.36,56.49,56.31,56.44,43900.0,38.9773,39.0672,38.9427,39.0326,43900.0
2007-05-29 12:35:00,56.44,56.45,56.38,56.4,18100.0,39.0326,39.0395,38.9911,39.005,18100.0
2007-05-29 12:40:00,56.42,56.44,56.39,56.41,11900.0,39.0188,39.0326,38.998,39.0119,11900.0
2007-05-29 12:45:00,56.42,56.43,56.34,56.39,32400.0,39.0188,39.0257,38.9635,38.998,32400.0
2007-05-29 12:50:00,56.4,56.44,56.39,56.41,8500.0,39.005,39.0326,38.998,39.0119,8500.0
2007-05-29 12:55:00,56.4,56.43,56.39,56.42,23000.0,39.005,39.0257,38.998,39.0188,23000.0
2007-05-29 13:00:00,56.41,56.43,56.37,56.37,16900.0,39.0119,39.0257,38.9842,38.9842,16900.0
2007-05-29 13:05:00,56.37,56.42,56.36,56.38,23300.0,38.9842,39.0188,38.9773,38.9911,23300.0
2007-05-29 13:10:00,56.38,56.46,56.36,56.41,24000.0,38.9911,39.0465,38.9773,39.0119,24000.0
2007-05-29 13:15:00,56.43,56.44,56.37,56.4,16300.0,39.0257,39.0326,38.9842,39.005,16300.0
2007-05-29 13:20:00,56.42,56.42,56.25,56.26,31700.0,39.0188,39.0188,38.9012,38.9081,31700.0
2007-05-29 13:25:00,56.27,56.38,56.23,56.36,27800.0,38.9151,38.9911,38.8874,38.9773,27800.0
2007-05-29 13:30:00,56.37,56.38,56.3,56.3,14500.0,38.9842,38.9911,38.9358,38.9358,14500.0
2007-05-29 13:35:00,56.3,56.39,56.26,56.26,16900.0,38.9358,38.998,38.9081,38.9081,16900.0
2007-05-29 13:40:00,56.26,56.35,56.25,56.32,28800.0,38.9081,38.9704,38.9012,38.9496,28800.0
2007-05-29 13:45:00,56.32,56.43,56.31,56.41,63000.0,38.9496,39.0257,38.9427,39.0119,63000.0
2007-05-29 13:50:00,56.41,56.51,56.4,56.42,24900.0,39.0119,39.081,39.005,39.0188,24900.0
2007-05-29 13:55:00,56.4,56.5,56.4,56.49,23000.0,39.005,39.0741,39.005,39.0672,23000.0
2007-05-29 14:00:00,56.49,56.49,56.37,56.39,21000.0,39.0672,39.0672,38.9842,38.998,21000.0
2007-05-29 14:05:00,56.39,56.57,56.39,56.56,32400.0,38.998,39.1225,38.998,39.1156,32400.0
2007-05-29 14:10:00,56.56,56.58,56.49,56.57,32400.0,39.1156,39.1294,39.0672,39.1225,32400.0
2007-05-29 14:15:00,56.56,56.57,56.46,56.5,17600.0,39.1156,39.1225,39.0465,39.0741,17600.0
2007-05-29 14:20:00,56.5,56.51,56.47,56.51,10600.0,39.0741,39.081,39.0534,39.081,10600.0
2007-05-29 14:25:00,56.49,56.52,56.42,56.45,34700.0,39.0672,39.0879,39.0188,39.0395,34700.0
2007-05-29 14:30:00,56.44,56.46,56.38,56.41,24600.0,39.0326,39.0465,38.9911,39.0119,24600.0
2007-05-29 14:35:00,56.42,56.5,56.41,56.45,40900.0,39.0188,39.0741,39.0119,39.0395,40900.0
2007-05-29 14:40:00,56.45,56.52,56.42,56.46,72500.0,39.0395,39.0879,39.0188,39.0465,72500.0
2007-05-29 14:45:00,56.45,56.49,56.39,56.47,32300.0,39.0395,39.0672,38.998,39.0534,32300.0
2007-05-29 14:50:00,56.47,56.49,56.42,56.43,14800.0,39.0534,39.0672,39.0188,39.0257,14800.0
2007-05-29 14:55:00,56.42,56.54,56.39,56.5,31500.0,39.0188,39.1018,38.998,39.0741,31500.0
2007-05-29 15:00:00,56.49,56.52,56.47,56.48,27500.0,39.0672,39.0879,39.0534,39.0603,27500.0
2007-05-29 15:05:00,56.49,56.5,56.43,56.44,31800.0,39.0672,39.0741,39.0257,39.0326,31800.0
2007-05-29 15:10:00,56.43,56.49,56.41,56.48,70100.0,39.0257,39.0672,39.0119,39.0603,70100.0
2007-05-29 15:15:00,56.49,56.54,56.49,56.51,33300.0,39.0672,39.1018,39.0672,39.081,33300.0
2007-05-29 15:20:00,56.5,56.51,56.43,56.48,48600.0,39.0741,39.081,39.0257,39.0603,48600.0
2007-05-29 15:25:00,56.47,56.59,56.46,56.49,46400.0,39.0534,39.1364,39.0465,39.0672,46400.0
2007-05-29 15:30:00,56.5,56.51,56.4,56.46,52900.0,39.0741,39.081,39.005,39.0465,52900.0
2007-05-29 15:35:00,56.46,56.54,56.41,56.44,98400.0,39.0465,39.1018,39.0119,39.0326,98400.0
2007-05-29 15:40:00,56.44,56.58,56.43,56.51,86800.0,39.0326,39.1294,39.0257,39.081,86800.0
2007-05-29 15:45:00,56.49,56.57,56.48,56.54,39600.0,39.0672,39.1225,39.0603,39.1018,39600.0
2007-05-29 15:50:00,56.52,56.56,56.49,56.53,36900.0,39.0879,39.1156,39.0672,39.0949,36900.0
2007-05-29 15:55:00,56.52,56.6,56.48,56.58,67700.0,39.0879,39.1433,39.0603,39.1294,67700.0
2007-05-30 09:30:00,56.31,56.43,56.1,56.11,86100.0,38.9427,39.0257,38.7975,38.8044,86100.0
2007-05-30 09:35:00,56.13,56.36,56.11,56.32,63200.0,38.8182,38.9773,38.8044,38.9496,63200.0
2007-05-30 09:40:00,56.34,56.39,56.31,56.36,27000.0,38.9635,38.998,38.9427,38.9773,27000.0
2007-05-30 09:45:00,56.36,56.37,56.24,56.27,30300.0,38.9773,38.9842,38.8943,38.9151,30300.0
2007-05-30 09:50:00,56.26,56.33,56.21,56.33,31700.0,38.9081,38.9565,38.8736,38.9565,31700.0
2007-05-30 09:55:00,56.33,56.35,56.23,56.34,27200.0,38.9565,38.9704,38.8874,38.9635,27200.0
2007-05-30 10:00:00,56.34,56.35,56.29,56.32,22600.0,38.9635,38.9704,38.9289,38.9496,22600.0
2007-05-30 10:05:00,56.32,56.36,56.23,56.29,37700.0,38.9496,38.9773,38.8874,38.9289,37700.0
2007-05-30 10:10:00,56.29,56.32,56.25,56.27,20200.0,38.9289,38.9496,38.9012,38.9151,20200.0
2007-05-30 10:15:00,56.27,56.51,56.27,56.5,71100.0,38.9151,39.081,38.9151,39.0741,71100.0
2007-05-30 10:20:00,56.49,56.57,56.47,56.5,33800.0,39.0672,39.1225,39.0534,39.0741,33800.0
2007-05-30 10:25:00,56.5,56.5,56.39,56.44,46300.0,39.0741,39.0741,38.998,39.0326,46300.0
2007-05-30 10:30:00,56.42,56.46,56.34,56.36,19100.0,39.0188,39.0465,38.9635,38.9773,19100.0
2007-05-30 10:35:00,56.36,56.45,56.32,56.36,37700.0,38.9773,39.0395,38.9496,38.9773,37700.0
2007-05-30 10:40:00,56.37,56.38,56.32,56.32,10900.0,38.9842,38.9911,38.9496,38.9496,10900.0
2007-05-30 10:45:00,56.32,56.34,56.27,56.33,38400.0,38.9496,38.9635,38.9151,38.9565,38400.0
2007-05-30 10:50:00,56.35,56.39,56.29,56.3,35200.0,38.9704,38.998,38.9289,38.9358,35200.0
2007-05-30 10:55:00,56.3,56.32,56.25,56.25,20500.0,38.9358,38.9496,38.9012,38.9012,20500.0
2007-05-30 11:00:00,56.25,56.28,56.21,56.21,14200.0,38.9012,38.922,38.8736,38.8736,14200.0
2007-05-30 11:05:00,56.21,56.24,56.2,56.2,34700.0,38.8736,38.8943,38.8666,38.8666,34700.0
2007-05-30 11:10:00,56.21,56.21,56.17,56.17,32300.0,38.8736,38.8736,38.8459,38.8459,32300.0
2007-05-30 11:15:00,56.17,56.28,56.16,56.28,59100.0,38.8459,38.922,38.839,38.922,59100.0
2007-05-30 11:20:00,56.28,56.28,56.14,56.17,78100.0,38.922,38.922,38.8251,38.8459,78100.0
2007-05-30 11:25:00,56.18,56.22,56.14,56.15,53100.0,38.8528,38.8805,38.8251,38.8321,53100.0
2007-05-30 11:30:00,56.15,56.18,56.13,56.16,21100.0,38.8321,38.8528,38.8182,38.839,21100.0
2007-05-30 11:35:00,56.16,56.17,56.13,56.14,12000.0,38.839,38.8459,38.8182,38.8251,12000.0
2007-05-30 11:40:00,56.15,56.18,56.14,56.17,46400.0,38.8321,38.8528,38.8251,38.8459,46400.0
2007-05-30 11:45:00,56.18,56.22,56.13,56.19,47500.0,38.8528,38.8805,38.8182,38.8597,47500.0
2007-05-30 11:50:00,56.19,56.2,56.16,56.17,8000.0,38.8597,38.8666,38.839,38.8459,8000.0
2007-05-30 11:55:00,56.17,56.18,56.11,56.15,26400.0,38.8459,38.8528,38.8044,38.8321,26400.0
2007-05-30 12:00:00,56.16,56.19,56.15,56.18,23200.0,38.839,38.8597,38.8321,38.8528,23200.0
2007-05-30 12:05:00,56.17,56.19,56.15,56.15,30800.0,38.8459,38.8597,38.8321,38.8321,30800.0
2007-05-30 12:10:00,56.16,56.19,56.15,56.16,22800.0,38.839,38.8597,38.8321,38.839,22800.0
2007-05-30 12:15:00,56.16,56.27,56.15,56.21,21700.0,38.839,38.9151,38.8321,38.8736,21700.0
2007-05-30 12:20:00,56.21,56.25,56.19,56.2,17000.0,38.8736,38.9012,38.8597,38.8666,17000.0
2007-05-30 12:25:00,56.2,56.29,56.19,56.29,31700.0,38.8666,38.9289,38.8597,38.9289,31700.0
2007-05-30 12:30:00,56.3,56.38,56.28,56.3,49500.0,38.9358,38.9911,38.922,38.9358,49500.0
2007-05-30 12:35:00,56.3,56.34,56.19,56.2,36100.0,38.9358,38.9635,38.8597,38.8666,36100.0
2007-05-30 12:40:00,56.2,56.3,56.2,56.27,46100.0,38.8666,38.9358,38.8666,38.9151,46100.0
2007-05-30 12:45:00,56.28,56.31,56.22,56.23,31400.0,38.922,38.9427,38.8805,38.8874,31400.0
2007-05-30 12:50:00,56.22,56.22,56.14,56.16,19000.0,38.8805,38.8805,38.8251,38.839,19000.0
2007-05-30 12:55:00,56.15,56.2,56.14,56.19,13600.0,38.8321,38.8666,38.8251,38.8597,13600.0
2007-05-30 13:00:00,56.19,56.22,56.17,56.19,12100.0,38.8597,38.8805,38.8459,38.8597,12100.0
2007-05-30 13:05:00,56.19,56.3,56.18,56.3,22500.0,38.8597,38.9358,38.8528,38.9358,22500.0
2007-05-30 13:10:00,56.29,56.29,56.21,56.28,20800.0,38.9289,38.9289,38.8736,38.922,20800.0
2007-05-30 13:15:00,56.27,56.31,56.26,56.27,15200.0,38.9151,38.9427,38.9081,38.9151,15200.0
2007-05-30 13:20:00,56.28,56.28,56.19,56.2,10300.0,38.922,38.922,38.8597,38.8666,10300.0
2007-05-30 13:25:00,56.21,56.24,56.17,56.18,20500.0,38.8736,38.8943,38.8459,38.8528,20500.0
2007-05-30 13:30:00,56.18,56.22,56.18,56.2,9300.0,38.8528,38.8805,38.8528,38.8666,9300.0
2007-05-30 13:35:00,56.2,56.56,56.06,56.06,44800.0,38.8666,39.1156,38.7698,38.7698,44800.0
2007-05-30 13:40:00,56.07,56.14,56.01,56.05,44000.0,38.7767,38.8251,38.7352,38.7629,44000.0
2007-05-30 13:45:00,56.04,56.15,56.03,56.14,18200.0,38.756,38.8321,38.7491,38.8251,18200.0
2007-05-30 13:50:00,56.13,56.14,56.09,56.1,10800.0,38.8182,38.8251,38.7906,38.7975,10800.0
2007-05-30 13:55:00,56.1,56.1,56.0,56.0,61100.0,38.7975,38.7975,38.7283,38.7283,61100.0
2007-05-30 14:00:00,56.01,56.56,55.91,55.95,129900.0,38.7352,39.1156,38.6661,38.6937,129900.0
2007-05-30 14:05:00,55.96,56.15,55.93,56.08,83400.0,38.7007,38.8321,38.6799,38.7837,83400.0
2007-05-30 14:10:00,56.09,56.26,56.07,56.15,30000.0,38.7906,38.9081,38.7767,38.8321,30000.0
2007-05-30 14:15:00,56.16,56.2,56.1,56.14,21400.0,38.839,38.8666,38.7975,38.8251,21400.0
2007-05-30 14:20:00,56.13,56.18,56.06,56.17,41500.0,38.8182,38.8528,38.7698,38.8459,41500.0
2007-05-30 14:25:00,56.18,56.28,56.18,56.27,39200.0,38.8528,38.922,38.8528,38.9151,39200.0
2007-05-30 14:30:00,56.27,56.3,56.17,56.24,33300.0,38.9151,38.9358,38.8459,38.8943,33300.0
2007-05-30 14:35:00,56.23,56.29,56.17,56.17,28000.0,38.8874,38.9289,38.8459,38.8459,28000.0
2007-05-30 14:40:00,56.18,56.3,56.17,56.28,17200.0,38.8528,38.9358,38.8459,38.922,17200.0
2007-05-30 14:45:00,56.29,56.31,56.25,56.25,19200.0,38.9289,38.9427,38.9012,38.9012,19200.0
2007-05-30 14:50:00,56.24,56.26,56.21,56.24,18100.0,38.8943,38.9081,38.8736,38.8943,18100.0
2007-05-30 14:55:00,56.26,56.33,56.24,56.33,12700.0,38.9081,38.9565,38.8943,38.9565,12700.0
2007-05-30 15:00:00,56.33,56.39,56.31,56.35,41700.0,38.9565,38.998,38.9427,38.9704,41700.0
2007-05-30 15:05:00,56.34,56.4,56.21,56.37,42300.0,38.9635,39.005,38.8736,38.9842,42300.0
2007-05-30 15:10:00,56.37,56.37,56.3,56.31,24200.0,38.9842,38.9842,38.9358,38.9427,24200.0
2007-05-30 15:15:00,56.3,56.37,56.3,56.35,34400.0,38.9358,38.9842,38.9358,38.9704,34400.0
2007-05-30 15:20:00,56.36,56.38,56.33,56.37,37300.0,38.9773,38.9911,38.9565,38.9842,37300.0
2007-05-30 15:25:00,56.36,56.41,56.36,56.39,48600.0,38.9773,39.0119,38.9773,38.998,48600.0
2007-05-30 15:30:00,56.39,56.4,56.29,56.34,74400.0,38.998,39.005,38.9289,38.9635,74400.0
2007-05-30 15:35:00,56.34,56.38,56.32,56.38,42800.0,38.9635,38.9911,38.9496,38.9911,42800.0
2007-05-30 15:40:00,56.39,56.44,56.35,56.44,66300.0,38.998,39.0326,38.9704,39.0326,66300.0
2007-05-30 15:45:00,56.44,56.55,56.41,56.41,110000.0,39.0326,39.1087,39.0119,39.0119,110000.0
2007-05-30 15:50:00,56.41,56.5,56.35,56.48,62900.0,39.0119,39.0741,38.9704,39.0603,62900.0
2007-05-30 15:55:00,56.49,56.58,56.48,56.54,92200.0,39.0672,39.1294,39.0603,39.1018,92200.0
2007-05-31 09:30:00,56.12,57.15,56.12,57.01,170000.0,38.8113,39.5236,38.8113,39.4268,170000.0
2007-05-31 09:35:00,57.07,57.36,57.02,57.25,169200.0,39.4683,39.6689,39.4337,39.5928,169200.0
2007-05-31 09:40:00,57.26,57.3,57.09,57.1,112100.0,39.5997,39.6274,39.4821,39.4891,112100.0
2007-05-31 09:45:00,57.11,57.17,56.7,56.72,167600.0,39.496,39.5375,39.2124,39.2263,167600.0
2007-05-31 09:50:00,56.72,57.0,56.63,56.86,111600.0,39.2263,39.4199,39.164,39.3231,111600.0
2007-05-31 09:55:00,56.86,57.0,56.83,56.96,62300.0,39.3231,39.4199,39.3023,39.3922,62300.0
2007-05-31 10:00:00,56.95,57.12,56.78,56.78,96000.0,39.3853,39.5029,39.2678,39.2678,96000.0
2007-05-31 10:05:00,56.8,56.95,56.76,56.8,73100.0,39.2816,39.3853,39.2539,39.2816,73100.0
2007-05-31 10:10:00,56.82,57.09,56.81,56.98,87500.0,39.2954,39.4821,39.2885,39.4061,87500.0
2007-05-31 10:15:00,56.98,57.02,56.93,57.01,51600.0,39.4061,39.4337,39.3715,39.4268,51600.0
2007-05-31 10:20:00,57.01,57.02,56.87,56.96,55800.0,39.4268,39.4337,39.33,39.3922,55800.0
2007-05-31 10:25:00,56.96,56.96,56.85,56.91,35800.0,39.3922,39.3922,39.3162,39.3577,35800.0
2007-05-31 10:30:00,56.9,56.92,56.85,56.9,31100.0,39.3507,39.3646,39.3162,39.3507,31100.0
2007-05-31 10:35:00,56.91,56.91,56.81,56.84,39200.0,39.3577,39.3577,39.2885,39.3093,39200.0
2007-05-31 10:40:00,56.83,56.92,56.82,56.92,88100.0,39.3023,39.3646,39.2954,39.3646,88100.0
2007-05-31 10:45:00,56.91,56.98,56.87,56.93,44400.0,39.3577,39.4061,39.33,39.3715,44400.0
2007-05-31 10:50:00,56.93,56.96,56.91,56.94,17400.0,39.3715,39.3922,39.3577,39.3784,17400.0
2007-05-31 10:55:00,56.93,56.95,56.87,56.88,17700.0,39.3715,39.3853,39.33,39.3369,17700.0
2007-05-31 11:00:00,56.9,56.97,56.84,56.9,21300.0,39.3507,39.3992,39.3093,39.3507,21300.0
2007-05-31 11:05:00,56.9,57.04,56.85,57.0,41600.0,39.3507,39.4476,39.3162,39.4199,41600.0
2007-05-31 11:10:00,57.01,57.14,56.99,57.07,86200.0,39.4268,39.5167,39.413,39.4683,86200.0
2007-05-31 11:15:00,57.07,57.13,57.05,57.12,79600.0,39.4683,39.5098,39.4545,39.5029,79600.0
2007-05-31 11:20:00,57.11,57.12,57.02,57.05,91300.0,39.496,39.5029,39.4337,39.4545,91300.0
2007-05-31 11:25:00,57.05,57.36,56.5,57.09,308100.0,39.4545,39.6689,39.0741,39.4821,308100.0
2007-05-31 11:30:00,57.12,57.45,56.92,57.1,145100.0,39.5029,39.7311,39.3646,39.4891,145100.0
2007-05-31 11:35:00,57.13,57.14,56.68,56.91,163200.0,39.5098,39.5167,39.1986,39.3577,163200.0
2007-05-31 11:40:00,56.87,56.87,56.2,56.27,389200.0,39.33,39.33,38.8666,38.9151,389200.0
2007-05-31 11:45:00,56.28,56.38,56.15,56.21,267900.0,38.922,38.9911,38.8321,38.8736,267900.0
2007-05-31 11:50:00,56.23,56.23,55.05,56.11,324400.0,38.8874,38.8874,38.0713,38.8044,324400.0
2007-05-31 11:55:00,56.12,56.54,56.1,56.37,324900.0,38.8113,39.1018,38.7975,38.9842,324900.0
2007-05-31 12:00:00,56.35,56.39,56.21,56.33,42800.0,38.9704,38.998,38.8736,38.9565,42800.0
2007-05-31 12:05:00,56.34,56.48,56.34,56.48,98900.0,38.9635,39.0603,38.9635,39.0603,98900.0
2007-05-31 12:10:00,56.49,56.79,56.41,56.71,120100.0,39.0672,39.2747,39.0119,39.2193,120100.0
2007-05-31 12:15:00,56.72,56.9,56.67,56.9,97400.0,39.2263,39.3507,39.1917,39.3507,97400.0
2007-05-31 12:20:00,56.9,56.96,56.59,56.59,75300.0,39.3507,39.3922,39.1364,39.1364,75300.0
2007-05-31 12:25:00,56.59,56.73,56.59,56.73,122600.0,39.1364,39.2332,39.1364,39.2332,122600.0
2007-05-31 12:30:00,56.7,56.79,56.67,56.78,44300.0,39.2124,39.2747,39.1917,39.2678,44300.0
2007-05-31 12:35:00,56.79,56.98,56.77,56.91,77600.0,39.2747,39.4061,39.2608,39.3577,77600.0
2007-05-31 12:40:00,56.92,56.99,56.86,56.91,43300.0,39.3646,39.413,39.3231,39.3577,43300.0
2007-05-31 12:45:00,56.9,56.92,56.7,56.7,63100.0,39.3507,39.3646,39.2124,39.2124,63100.0
2007-05-31 12:50:00,56.72,56.81,56.69,56.76,37700.0,39.2263,39.2885,39.2055,39.2539,37700.0
2007-05-31 12:55:00,56.77,56.85,56.74,56.85,22800.0,39.2608,39.3162,39.2401,39.3162,22800.0
2007-05-31 13:00:00,56.83,56.85,56.71,56.79,45300.0,39.3023,39.3162,39.2193,39.2747,45300.0
2007-05-31 13:05:00,56.79,56.85,56.74,56.75,31800.0,39.2747,39.3162,39.2401,39.247,31800.0
2007-05-31 13:10:00,56.77,56.78,56.67,56.69,51200.0,39.2608,39.2678,39.1917,39.2055,51200.0
2007-05-31 13:15:00,56.7,56.75,56.62,56.67,60300.0,39.2124,39.247,39.1571,39.1917,60300.0
2007-05-31 13:20:00,56.66,56.67,56.26,56.54,141400.0,39.1848,39.1917,38.9081,39.1018,141400.0
2007-05-31 13:25:00,56.53,56.62,56.47,56.55,34700.0,39.0949,39.1571,39.0534,39.1087,34700.0
2007-05-31 13:30:00,56.54,56.65,56.54,56.61,23400.0,39.1018,39.1779,39.1018,39.1502,23400.0
2007-05-31 13:35:00,56.59,56.7,56.59,56.66,26900.0,39.1364,39.2124,39.1364,39.1848,26900.0
2007-05-31 13:40:00,56.67,56.7,56.6,56.69,22200.0,39.1917,39.2124,39.1433,39.2055,22200.0
2007-05-31 13:45:00,56.68,56.68,56.58,56.61,23100.0,39.1986,39.1986,39.1294,39.1502,23100.0
2007-05-31 13:50:00,56.62,56.69,56.62,56.67,20900.0,39.1571,39.2055,39.1571,39.1917,20900.0
2007-05-31 13:55:00,56.68,56.71,56.61,56.65,28000.0,39.1986,39.2193,39.1502,39.1779,28000.0
2007-05-31 14:00:00,56.66,56.69,56.55,56.55,27900.0,39.1848,39.2055,39.1087,39.1087,27900.0
2007-05-31 14:05:00,56.56,56.7,56.56,56.66,36300.0,39.1156,39.2124,39.1156,39.1848,36300.0
2007-05-31 14:10:00,56.67,56.69,56.63,56.64,9000.0,39.1917,39.2055,39.164,39.1709,9000.0
2007-05-31 14:15:00,56.64,56.7,56.64,56.64,30800.0,39.1709,39.2124,39.1709,39.1709,30800.0
2007-05-31 14:20:00,56.65,56.7,56.65,56.7,9000.0,39.1779,39.2124,39.1779,39.2124,9000.0
2007-05-31 14:25:00,56.7,56.7,56.65,56.66,29500.0,39.2124,39.2124,39.1779,39.1848,29500.0
2007-05-31 14:30:00,56.65,56.73,56.62,56.68,29500.0,39.1779,39.2332,39.1571,39.1986,29500.0
2007-05-31 14:35:00,56.69,56.7,56.66,56.68,35900.0,39.2055,39.2124,39.1848,39.1986,35900.0
2007-05-31 14:40:00,56.69,56.74,56.62,56.62,43000.0,39.2055,39.2401,39.1571,39.1571,43000.0
2007-05-31 14:45:00,56.62,56.76,56.62,56.76,77300.0,39.1571,39.2539,39.1571,39.2539,77300.0
2007-05-31 14:50:00,56.75,56.76,56.65,56.67,45700.0,39.247,39.2539,39.1779,39.1917,45700.0
2007-05-31 14:55:00,56.67,56.76,56.64,56.65,37300.0,39.1917,39.2539,39.1709,39.1779,37300.0
2007-05-31 15:00:00,56.65,56.7,56.64,56.69,21800.0,39.1779,39.2124,39.1709,39.2055,21800.0
2007-05-31 15:05:00,56.7,56.7,56.67,56.68,289700.0,39.2124,39.2124,39.1917,39.1986,289700.0
2007-05-31 15:10:00,56.68,56.7,56.67,56.68,22300.0,39.1986,39.2124,39.1917,39.1986,22300.0
2007-05-31 15:15:00,56.67,56.7,56.67,56.68,51900.0,39.1917,39.2124,39.1917,39.1986,51900.0
2007-05-31 15:20:00,56.67,56.69,56.67,56.69,19700.0,39.1917,39.2055,39.1917,39.2055,19700.0
2007-05-31 15:25:00,56.7,56.7,56.52,56.52,49300.0,39.2124,39.2124,39.0879,39.0879,49300.0
2007-05-31 15:30:00,56.52,56.6,56.52,56.57,65000.0,39.0879,39.1433,39.0879,39.1225,65000.0
2007-05-31 15:35:00,56.56,56.6,56.54,56.59,39900.0,39.1156,39.1433,39.1018,39.1364,39900.0
2007-05-31 15:40:00,56.6,56.6,56.54,56.56,35300.0,39.1433,39.1433,39.1018,39.1156,35300.0
2007-05-31 15:45:00,56.56,56.59,56.42,56.43,90700.0,39.1156,39.1364,39.0188,39.0257,90700.0
2007-05-31 15:50:00,56.42,56.52,56.42,56.5,144300.0,39.0188,39.0879,39.0188,39.0741,144300.0
2007-05-31 15:55:00,56.5,56.53,56.41,56.48,179400.0,39.0741,39.0949,39.0119,39.0603,179400.0
2007-06-01 09:30:00,56.54,56.59,56.27,56.5,51100.0,39.1018,39.1364,38.9151,39.0741,51100.0
2007-06-01 09:35:00,56.5,56.51,56.36,56.45,80600.0,39.0741,39.081,38.9773,39.0395,80600.0
2007-06-01 09:40:00,56.46,56.9,56.45,56.72,105900.0,39.0465,39.3507,39.0395,39.2263,105900.0
2007-06-01 09:45:00,56.71,56.73,56.6,56.61,40600.0,39.2193,39.2332,39.1433,39.1502,40600.0
2007-06-01 09:50:00,56.59,56.64,56.47,56.61,35300.0,39.1364,39.1709,39.0534,39.1502,35300.0
2007-06-01 09:55:00,56.6,56.7,56.6,56.67,23400.0,39.1433,39.2124,39.1433,39.1917,23400.0
2007-06-01 10:00:00,56.66,56.66,56.53,56.62,62200.0,39.1848,39.1848,39.0949,39.1571,62200.0
2007-06-01 10:05:00,56.61,56.65,56.56,56.65,33800.0,39.1502,39.1779,39.1156,39.1779,33800.0
2007-06-01 10:10:00,56.65,56.65,56.46,56.53,76800.0,39.1779,39.1779,39.0465,39.0949,76800.0
2007-06-01 10:15:00,56.53,56.59,56.52,56.53,107500.0,39.0949,39.1364,39.0879,39.0949,107500.0
2007-06-01 10:20:00,56.53,56.55,56.49,56.49,77600.0,39.0949,39.1087,39.0672,39.0672,77600.0
2007-06-01 10:25:00,56.48,56.49,56.39,56.47,62100.0,39.0603,39.0672,38.998,39.0534,62100.0
2007-06-01 10:30:00,56.48,56.52,56.41,56.44,103900.0,39.0603,39.0879,39.0119,39.0326,103900.0
2007-06-01 10:35:00,56.45,56.51,56.43,56.48,63300.0,39.0395,39.081,39.0257,39.0603,63300.0
2007-06-01 10:40:00,56.49,56.51,56.46,56.46,77700.0,39.0672,39.081,39.0465,39.0465,77700.0
2007-06-01 10:45:00,56.45,56.49,56.43,56.46,15400.0,39.0395,39.0672,39.0257,39.0465,15400.0
2007-06-01 10:50:00,56.46,56.5,56.33,56.35,50500.0,39.0465,39.0741,38.9565,38.9704,50500.0
2007-06-01 10:55:00,56.36,56.46,56.32,56.45,52900.0,38.9773,39.0465,38.9496,39.0395,52900.0
2007-06-01 11:00:00,56.45,56.5,56.34,56.39,15000.0,39.0395,39.0741,38.9635,38.998,15000.0
2007-06-01 11:05:00,56.4,56.5,56.36,56.49,42600.0,39.005,39.0741,38.9773,39.0672,42600.0
2007-06-01 11:10:00,56.49,56.52,56.46,56.5,69100.0,39.0672,39.0879,39.0465,39.0741,69100.0
2007-06-01 11:15:00,56.5,56.52,56.49,56.5,43000.0,39.0741,39.0879,39.0672,39.0741,43000.0
2007-06-01 11:20:00,56.5,56.55,56.44,56.47,68800.0,39.0741,39.1087,39.0326,39.0534,68800.0
2007-06-01 11:25:00,56.47,56.55,56.43,56.53,44100.0,39.0534,39.1087,39.0257,39.0949,44100.0
2007-06-01 11:30:00,56.53,56.55,56.4,56.45,27300.0,39.0949,39.1087,39.005,39.0395,27300.0
2007-06-01 11:35:00,56.46,56.48,56.43,56.47,53100.0,39.0465,39.0603,39.0257,39.0534,53100.0
2007-06-01 11:40:00,56.47,56.57,56.41,56.49,65000.0,39.0534,39.1225,39.0119,39.0672,65000.0
2007-06-01 11:45:00,56.5,56.63,56.49,56.54,43100.0,39.0741,39.164,39.0672,39.1018,43100.0
2007-06-01 11:50:00,56.54,56.54,56.36,56.39,71200.0,39.1018,39.1018,38.9773,38.998,71200.0
2007-06-01 11:55:00,56.39,56.43,56.38,56.41,61600.0,38.998,39.0257,38.9911,39.0119,61600.0
2007-06-01 12:00:00,56.42,56.43,56.31,56.37,54700.0,39.0188,39.0257,38.9427,38.9842,54700.0
2007-06-01 12:05:00,56.37,56.37,56.17,56.24,104900.0,38.9842,38.9842,38.8459,38.8943,104900.0
2007-06-01 12:10:00,56.25,56.28,55.97,55.99,123500.0,38.9012,38.922,38.7076,38.7214,123500.0
2007-06-01 12:15:00,55.98,56.02,55.97,55.99,38900.0,38.7145,38.7422,38.7076,38.7214,38900.0
2007-06-01 12:20:00,55.99,56.1,55.94,56.1,79700.0,38.7214,38.7975,38.6868,38.7975,79700.0
2007-06-01 12:25:00,56.13,56.14,56.06,56.14,61500.0,38.8182,38.8251,38.7698,38.8251,61500.0
2007-06-01 12:30:00,56.15,56.18,56.04,56.11,41700.0,38.8321,38.8528,38.756,38.8044,41700.0
2007-06-01 12:35:00,56.11,56.41,55.81,55.88,122700.0,38.8044,39.0119,38.5969,38.6453,122700.0
2007-06-01 12:40:00,55.89,55.97,55.49,55.62,187000.0,38.6523,38.7076,38.3756,38.4655,187000.0
2007-06-01 12:45:00,55.61,55.82,55.61,55.8,82900.0,38.4586,38.6038,38.4586,38.59,82900.0
2007-06-01 12:50:00,55.83,56.06,55.77,56.02,220600.0,38.6108,38.7698,38.5693,38.7422,220600.0
2007-06-01 12:55:00,56.02,56.3,55.99,56.09,164900.0,38.7422,38.9358,38.7214,38.7906,164900.0
2007-06-01 13:00:00,56.09,56.2,56.09,56.09,62200.0,38.7906,38.8666,38.7906,38.7906,62200.0
2007-06-01 13:05:00,56.09,56.19,56.09,56.12,46100.0,38.7906,38.8597,38.7906,38.8113,46100.0
2007-06-01 13:10:00,56.12,56.12,56.01,56.02,25500.0,38.8113,38.8113,38.7352,38.7422,25500.0
2007-06-01 13:15:00,56.02,56.19,55.89,56.11,45500.0,38.7422,38.8597,38.6523,38.8044,45500.0
2007-06-01 13:20:00,56.17,56.23,56.09,56.14,41700.0,38.8459,38.8874,38.7906,38.8251,41700.0
2007-06-01 13:25:00,56.21,56.22,56.1,56.13,35400.0,38.8736,38.8805,38.7975,38.8182,35400.0
2007-06-01 13:30:00,56.21,56.22,56.2,56.21,11000.0,38.8736,38.8805,38.8666,38.8736,11000.0
2007-06-01 13:35:00,56.22,56.24,56.11,56.16,17500.0,38.8805,38.8943,38.8044,38.839,17500.0
2007-06-01 13:40:00,56.14,56.19,56.14,56.19,17100.0,38.8251,38.8597,38.8251,38.8597,17100.0
2007-06-01 13:45:00,56.19,56.25,56.19,56.22,38000.0,38.8597,38.9012,38.8597,38.8805,38000.0
2007-06-01 13:50:00,56.24,56.27,56.2,56.25,30600.0,38.8943,38.9151,38.8666,38.9012,30600.0
2007-06-01 13:55:00,56.25,56.31,56.19,56.25,44400.0,38.9012,38.9427,38.8597,38.9012,44400.0
2007-06-01 14:00:00,56.24,56.25,56.14,56.17,35100.0,38.8943,38.9012,38.8251,38.8459,35100.0
2007-06-01 14:05:00,56.17,56.24,56.16,56.24,24400.0,38.8459,38.8943,38.839,38.8943,24400.0
2007-06-01 14:10:00,56.24,56.25,56.21,56.23,14300.0,38.8943,38.9012,38.8736,38.8874,14300.0
2007-06-01 14:15:00,56.22,56.47,56.2,56.24,45200.0,38.8805,39.0534,38.8666,38.8943,45200.0
2007-06-01 14:20:00,56.23,56.26,56.17,56.2,26400.0,38.8874,38.9081,38.8459,38.8666,26400.0
2007-06-01 14:25:00,56.22,56.25,56.18,56.25,17800.0,38.8805,38.9012,38.8528,38.9012,17800.0
2007-06-01 14:30:00,56.25,56.25,56.21,56.22,14600.0,38.9012,38.9012,38.8736,38.8805,14600.0
2007-06-01 14:35:00,56.22,56.25,56.18,56.19,28000.0,38.8805,38.9012,38.8528,38.8597,28000.0
2007-06-01 14:40:00,56.18,56.21,56.13,56.18,37700.0,38.8528,38.8736,38.8182,38.8528,37700.0
2007-06-01 14:45:00,56.17,56.21,56.09,56.13,17500.0,38.8459,38.8736,38.7906,38.8182,17500.0
2007-06-01 14:50:00,56.13,56.3,56.11,56.3,40700.0,38.8182,38.9358,38.8044,38.9358,40700.0
2007-06-01 14:55:00,56.3,56.31,56.25,56.27,36900.0,38.9358,38.9427,38.9012,38.9151,36900.0
2007-06-01 15:00:00,56.26,56.28,56.26,56.28,37100.0,38.9081,38.922,38.9081,38.922,37100.0
2007-06-01 15:05:00,56.26,56.33,56.25,56.3,27400.0,38.9081,38.9565,38.9012,38.9358,27400.0
2007-06-01 15:10:00,56.3,56.38,56.27,56.35,30100.0,38.9358,38.9911,38.9151,38.9704,30100.0
2007-06-01 15:15:00,56.35,56.35,56.34,56.35,31300.0,38.9704,38.9704,38.9635,38.9704,31300.0
2007-06-01 15:20:00,56.35,56.35,56.29,56.31,38300.0,38.9704,38.9704,38.9289,38.9427,38300.0
2007-06-01 15:25:00,56.31,56.32,56.28,56.29,34400.0,38.9427,38.9496,38.922,38.9289,34400.0
2007-06-01 15:30:00,56.29,56.32,56.23,56.28,69400.0,38.9289,38.9496,38.8874,38.922,69400.0
2007-06-01 15:35:00,56.28,56.3,56.25,56.3,47000.0,38.922,38.9358,38.9012,38.9358,47000.0
2007-06-01 15:40:00,56.3,56.32,56.28,56.3,50500.0,38.9358,38.9496,38.922,38.9358,50500.0
2007-06-01 15:45:00,56.3,56.43,56.29,56.43,61700.0,38.9358,39.0257,38.9289,39.0257,61700.0
2007-06-01 15:50:00,56.42,56.42,56.3,56.32,70800.0,39.0188,39.0188,38.9358,38.9496,70800.0
2007-06-01 15:55:00,56.33,56.36,56.27,56.29,177700.0,38.9565,38.9773,38.9151,38.9289,177700.0
2007-06-04 09:30:00,55.96,56.69,55.94,56.46,91600.0,38.7007,39.2055,38.6868,39.0465,91600.0
2007-06-04 09:35:00,56.47,56.52,56.29,56.48,67600.0,39.0534,39.0879,38.9289,39.0603,67600.0
2007-06-04 09:40:00,56.48,56.53,56.34,56.44,39000.0,39.0603,39.0949,38.9635,39.0326,39000.0
2007-06-04 09:45:00,56.44,56.49,56.36,56.36,40200.0,39.0326,39.0672,38.9773,38.9773,40200.0
2007-06-04 09:50:00,56.38,56.48,56.36,56.36,48300.0,38.9911,39.0603,38.9773,38.9773,48300.0
2007-06-04 09:55:00,56.37,56.37,56.09,56.1,46000.0,38.9842,38.9842,38.7906,38.7975,46000.0
2007-06-04 10:00:00,56.11,56.26,56.11,56.21,55400.0,38.8044,38.9081,38.8044,38.8736,55400.0
2007-06-04 10:05:00,56.22,56.23,56.17,56.2,50500.0,38.8805,38.8874,38.8459,38.8666,50500.0
2007-06-04 10:10:00,56.19,56.26,56.16,56.16,43100.0,38.8597,38.9081,38.839,38.839,43100.0
2007-06-04 10:15:00,56.16,56.24,56.14,56.15,28400.0,38.839,38.8943,38.8251,38.8321,28400.0
2007-06-04 10:20:00,56.15,56.15,55.95,56.02,84500.0,38.8321,38.8321,38.6937,38.7422,84500.0
2007-06-04 10:25:00,56.03,56.08,55.98,56.02,28800.0,38.7491,38.7837,38.7145,38.7422,28800.0
2007-06-04 10:30:00,56.02,56.03,55.96,55.99,56700.0,38.7422,38.7491,38.7007,38.7214,56700.0
2007-06-04 10:35:00,55.99,56.0,55.93,55.95,33100.0,38.7214,38.7283,38.6799,38.6937,33100.0
2007-06-04 10:40:00,55.95,56.0,55.91,55.99,39700.0,38.6937,38.7283,38.6661,38.7214,39700.0
2007-06-04 10:45:00,55.99,56.0,55.96,55.98,40700.0,38.7214,38.7283,38.7007,38.7145,40700.0
2007-06-04 10:50:00,55.97,56.02,55.93,56.01,22200.0,38.7076,38.7422,38.6799,38.7352,22200.0
2007-06-04 10:55:00,55.99,56.01,55.93,55.93,13500.0,38.7214,38.7352,38.6799,38.6799,13500.0
2007-06-04 11:00:00,55.94,55.99,55.91,55.98,36900.0,38.6868,38.7214,38.6661,38.7145,36900.0
2007-06-04 11:05:00,55.99,56.03,55.98,56.01,28900.0,38.7214,38.7491,38.7145,38.7352,28900.0
2007-06-04 11:10:00,56.01,56.03,55.96,56.0,45900.0,38.7352,38.7491,38.7007,38.7283,45900.0
2007-06-04 11:15:00,56.0,56.04,55.94,56.04,28600.0,38.7283,38.756,38.6868,38.756,28600.0
2007-06-04 11:20:00,56.03,56.08,55.95,55.96,30900.0,38.7491,38.7837,38.6937,38.7007,30900.0
2007-06-04 11:25:00,55.96,56.01,55.96,56.0,10300.0,38.7007,38.7352,38.7007,38.7283,10300.0
2007-06-04 11:30:00,55.98,56.12,55.97,56.06,29900.0,38.7145,38.8113,38.7076,38.7698,29900.0
2007-06-04 11:35:00,56.06,56.09,56.01,56.05,12600.0,38.7698,38.7906,38.7352,38.7629,12600.0
2007-06-04 11:40:00,56.04,56.06,56.01,56.01,22200.0,38.756,38.7698,38.7352,38.7352,22200.0
2007-06-04 11:45:00,56.01,56.09,56.01,56.08,24800.0,38.7352,38.7906,38.7352,38.7837,24800.0
2007-06-04 11:50:00,56.07,56.09,56.04,56.06,21500.0,38.7767,38.7906,38.756,38.7698,21500.0
2007-06-04 11:55:00,56.05,56.06,56.02,56.03,7100.0,38.7629,38.7698,38.7422,38.7491,7100.0
2007-06-04 12:00:00,56.05,56.08,56.03,56.08,19900.0,38.7629,38.7837,38.7491,38.7837,19900.0
2007-06-04 12:05:00,56.07,56.08,56.06,56.06,29500.0,38.7767,38.7837,38.7698,38.7698,29500.0
2007-06-04 12:10:00,56.07,56.07,56.06,56.06,11800.0,38.7767,38.7767,38.7698,38.7698,11800.0
2007-06-04 12:15:00,56.06,56.06,56.04,56.04,16200.0,38.7698,38.7698,38.756,38.756,16200.0
2007-06-04 12:20:00,56.05,56.1,56.05,56.1,23700.0,38.7629,38.7975,38.7629,38.7975,23700.0
2007-06-04 12:25:00,56.1,56.11,56.05,56.05,21700.0,38.7975,38.8044,38.7629,38.7629,21700.0
2007-06-04 12:30:00,56.05,56.06,56.04,56.06,13700.0,38.7629,38.7698,38.756,38.7698,13700.0
2007-06-04 12:35:00,56.05,56.14,56.05,56.13,16600.0,38.7629,38.8251,38.7629,38.8182,16600.0
2007-06-04 12:40:00,56.14,56.16,56.1,56.11,25300.0,38.8251,38.839,38.7975,38.8044,25300.0
2007-06-04 12:45:00,56.1,56.12,56.1,56.1,9500.0,38.7975,38.8113,38.7975,38.7975,9500.0
2007-06-04 12:50:00,56.1,56.11,56.08,56.08,21600.0,38.7975,38.8044,38.7837,38.7837,21600.0
2007-06-04 12:55:00,56.08,56.1,56.08,56.09,10100.0,38.7837,38.7975,38.7837,38.7906,10100.0
2007-06-04 13:00:00,56.08,56.09,56.08,56.08,6100.0,38.7837,38.7906,38.7837,38.7837,6100.0
2007-06-04 13:05:00,56.09,56.11,56.08,56.08,14000.0,38.7906,38.8044,38.7837,38.7837,14000.0
2007-06-04 13:10:00,56.08,56.1,56.07,56.09,10100.0,38.7837,38.7975,38.7767,38.7906,10100.0
2007-06-04 13:15:00,56.09,56.09,56.06,56.07,14300.0,38.7906,38.7906,38.7698,38.7767,14300.0
2007-06-04 13:20:00,56.06,56.07,56.04,56.04,27600.0,38.7698,38.7767,38.756,38.756,27600.0
2007-06-04 13:25:00,56.05,56.06,56.03,56.05,12500.0,38.7629,38.7698,38.7491,38.7629,12500.0
2007-06-04 13:30:00,56.05,56.06,56.02,56.02,13100.0,38.7629,38.7698,38.7422,38.7422,13100.0
2007-06-04 13:35:00,56.01,56.03,55.97,56.0,19200.0,38.7352,38.7491,38.7076,38.7283,19200.0
2007-06-04 13:40:00,56.0,56.01,55.99,56.0,10400.0,38.7283,38.7352,38.7214,38.7283,10400.0
2007-06-04 13:45:00,55.99,56.0,55.99,56.0,5600.0,38.7214,38.7283,38.7214,38.7283,5600.0
2007-06-04 13:50:00,56.0,56.05,56.0,56.03,30400.0,38.7283,38.7629,38.7283,38.7491,30400.0
2007-06-04 13:55:00,56.03,56.03,55.99,56.0,14600.0,38.7491,38.7491,38.7214,38.7283,14600.0
2007-06-04 14:00:00,56.0,56.03,55.99,56.03,22700.0,38.7283,38.7491,38.7214,38.7491,22700.0
2007-06-04 14:05:00,56.03,56.03,56.01,56.02,26800.0,38.7491,38.7491,38.7352,38.7422,26800.0
2007-06-04 14:10:00,56.02,56.02,55.98,55.99,47100.0,38.7422,38.7422,38.7145,38.7214,47100.0
2007-06-04 14:15:00,55.99,56.0,55.99,55.99,34900.0,38.7214,38.7283,38.7214,38.7214,34900.0
2007-06-04 14:20:00,55.99,56.04,55.99,56.04,23900.0,38.7214,38.756,38.7214,38.756,23900.0
2007-06-04 14:25:00,56.04,56.07,56.03,56.06,11400.0,38.756,38.7767,38.7491,38.7698,11400.0
2007-06-04 14:30:00,56.06,56.06,55.99,56.0,24200.0,38.7698,38.7698,38.7214,38.7283,24200.0
2007-06-04 14:35:00,56.0,56.07,56.0,56.07,19500.0,38.7283,38.7767,38.7283,38.7767,19500.0
2007-06-04 14:40:00,56.06,56.08,56.04,56.06,18600.0,38.7698,38.7837,38.756,38.7698,18600.0
2007-06-04 14:45:00,56.07,56.09,56.04,56.05,15200.0,38.7767,38.7906,38.756,38.7629,15200.0
2007-06-04 14:50:00,56.05,56.06,55.98,55.98,60600.0,38.7629,38.7698,38.7145,38.7145,60600.0
2007-06-04 14:55:00,56.0,56.01,55.98,56.01,21500.0,38.7283,38.7352,38.7145,38.7352,21500.0
2007-06-04 15:00:00,56.0,56.12,56.0,56.1,28900.0,38.7283,38.8113,38.7283,38.7975,28900.0
2007-06-04 15:05:00,56.11,56.16,56.09,56.09,30100.0,38.8044,38.839,38.7906,38.7906,30100.0
2007-06-04 15:10:00,56.09,56.1,56.06,56.06,16900.0,38.7906,38.7975,38.7698,38.7698,16900.0
2007-06-04 15:15:00,56.06,56.08,56.05,56.05,14800.0,38.7698,38.7837,38.7629,38.7629,14800.0
2007-06-04 15:20:00,56.06,56.16,56.05,56.11,36500.0,38.7698,38.839,38.7629,38.8044,36500.0
2007-06-04 15:25:00,56.11,56.16,56.11,56.15,29600.0,38.8044,38.839,38.8044,38.8321,29600.0
2007-06-04 15:30:00,56.15,56.16,56.09,56.15,54900.0,38.8321,38.839,38.7906,38.8321,54900.0
2007-06-04 15:35:00,56.15,56.17,56.09,56.17,43500.0,38.8321,38.8459,38.7906,38.8459,43500.0
2007-06-04 15:40:00,56.17,56.18,56.08,56.15,62900.0,38.8459,38.8528,38.7837,38.8321,62900.0
2007-06-04 15:45:00,56.15,56.26,56.15,56.25,151800.0,38.8321,38.9081,38.8321,38.9012,151800.0
2007-06-04 15:50:00,56.26,56.3,56.12,56.16,93500.0,38.9081,38.9358,38.8113,38.839,93500.0
2007-06-04 15:55:00,56.17,56.18,56.08,56.08,101600.0,38.8459,38.8528,38.7837,38.7837,101600.0
2007-06-05 09:30:00,55.83,55.9,55.75,55.77,68000.0,38.6108,38.6592,38.5554,38.5693,68000.0
2007-06-05 09:35:00,55.76,55.81,55.66,55.67,40400.0,38.5623,38.5969,38.4932,38.5001,40400.0
2007-06-05 09:40:00,55.66,55.66,55.47,55.49,82300.0,38.4932,38.4932,38.3618,38.3756,82300.0
2007-06-05 09:45:00,55.5,55.52,55.48,55.49,54100.0,38.3825,38.3964,38.3687,38.3756,54100.0
2007-06-05 09:50:00,55.49,55.5,55.36,55.39,52700.0,38.3756,38.3825,38.2857,38.3065,52700.0
2007-06-05 09:55:00,55.4,55.4,55.33,55.37,29200.0,38.3134,38.3134,38.265,38.2926,29200.0
2007-06-05 10:00:00,55.37,55.47,55.3,55.37,109300.0,38.2926,38.3618,38.2442,38.2926,109300.0
2007-06-05 10:05:00,55.4,55.51,55.34,55.47,71000.0,38.3134,38.3895,38.2719,38.3618,71000.0
2007-06-05 10:10:00,55.48,55.48,55.26,55.38,70400.0,38.3687,38.3687,38.2166,38.2995,70400.0
2007-06-05 10:15:00,55.38,55.38,55.21,55.22,50800.0,38.2995,38.2995,38.182,38.1889,50800.0
2007-06-05 10:20:00,55.22,55.29,55.15,55.2,81800.0,38.1889,38.2373,38.1405,38.1751,81800.0
2007-06-05 10:25:00,55.2,55.28,55.2,55.24,39900.0,38.1751,38.2304,38.1751,38.2027,39900.0
2007-06-05 10:30:00,55.23,55.26,55.15,55.18,55500.0,38.1958,38.2166,38.1405,38.1612,55500.0
2007-06-05 10:35:00,55.18,55.25,55.18,55.25,31100.0,38.1612,38.2096,38.1612,38.2096,31100.0
2007-06-05 10:40:00,55.24,55.25,55.18,55.23,53900.0,38.2027,38.2096,38.1612,38.1958,53900.0
2007-06-05 10:45:00,55.24,55.48,55.24,55.46,73000.0,38.2027,38.3687,38.2027,38.3549,73000.0
2007-06-05 10:50:00,55.46,55.5,55.4,55.46,30400.0,38.3549,38.3825,38.3134,38.3549,30400.0
2007-06-05 10:55:00,55.46,55.49,55.36,55.37,26300.0,38.3549,38.3756,38.2857,38.2926,26300.0
2007-06-05 11:00:00,55.37,55.42,55.3,55.42,33700.0,38.2926,38.3272,38.2442,38.3272,33700.0
2007-06-05 11:05:00,55.42,55.51,55.36,55.48,30300.0,38.3272,38.3895,38.2857,38.3687,30300.0
2007-06-05 11:10:00,55.47,55.55,55.43,55.53,26600.0,38.3618,38.4171,38.3341,38.4033,26600.0
2007-06-05 11:15:00,55.52,55.54,55.43,55.48,16900.0,38.3964,38.4102,38.3341,38.3687,16900.0
2007-06-05 11:20:00,55.48,55.51,55.41,55.44,20000.0,38.3687,38.3895,38.3203,38.341,20000.0
2007-06-05 11:25:00,55.44,55.45,55.38,55.43,25900.0,38.341,38.348,38.2995,38.3341,25900.0
2007-06-05 11:30:00,55.42,55.46,55.37,55.46,21100.0,38.3272,38.3549,38.2926,38.3549,21100.0
2007-06-05 11:35:00,55.46,55.48,55.42,55.44,18200.0,38.3549,38.3687,38.3272,38.341,18200.0
2007-06-05 11:40:00,55.43,55.49,55.42,55.42,17500.0,38.3341,38.3756,38.3272,38.3272,17500.0
2007-06-05 11:45:00,55.42,55.49,55.39,55.47,25500.0,38.3272,38.3756,38.3065,38.3618,25500.0
2007-06-05 11:50:00,55.47,55.49,55.45,55.46,17100.0,38.3618,38.3756,38.348,38.3549,17100.0
2007-06-05 11:55:00,55.46,55.46,55.4,55.4,25400.0,38.3549,38.3549,38.3134,38.3134,25400.0
2007-06-05 12:00:00,55.39,55.43,55.33,55.37,42800.0,38.3065,38.3341,38.265,38.2926,42800.0
2007-06-05 12:05:00,55.36,55.37,55.3,55.33,32700.0,38.2857,38.2926,38.2442,38.265,32700.0
2007-06-05 12:10:00,55.32,55.32,55.25,55.27,28300.0,38.2581,38.2581,38.2096,38.2235,28300.0
2007-06-05 12:15:00,55.26,55.3,55.18,55.22,34800.0,38.2166,38.2442,38.1612,38.1889,34800.0
2007-06-05 12:20:00,55.22,55.31,55.22,55.31,29200.0,38.1889,38.2511,38.1889,38.2511,29200.0
2007-06-05 12:25:00,55.31,55.31,55.23,55.25,22800.0,38.2511,38.2511,38.1958,38.2096,22800.0
2007-06-05 12:30:00,55.24,55.37,55.24,55.37,46400.0,38.2027,38.2926,38.2027,38.2926,46400.0
2007-06-05 12:35:00,55.36,55.39,55.31,55.39,16300.0,38.2857,38.3065,38.2511,38.3065,16300.0
2007-06-05 12:40:00,55.37,55.37,55.33,55.37,9800.0,38.2926,38.2926,38.265,38.2926,9800.0
2007-06-05 12:45:00,55.36,55.43,55.36,55.36,37300.0,38.2857,38.3341,38.2857,38.2857,37300.0
2007-06-05 12:50:00,55.35,55.43,55.34,55.37,16500.0,38.2788,38.3341,38.2719,38.2926,16500.0
2007-06-05 12:55:00,55.36,55.4,55.3,55.3,17900.0,38.2857,38.3134,38.2442,38.2442,17900.0
2007-06-05 13:00:00,55.29,55.34,55.25,55.3,34700.0,38.2373,38.2719,38.2096,38.2442,34700.0
2007-06-05 13:05:00,55.31,55.41,55.31,55.41,12200.0,38.2511,38.3203,38.2511,38.3203,12200.0
2007-06-05 13:10:00,55.41,55.45,55.34,55.34,17300.0,38.3203,38.348,38.2719,38.2719,17300.0
2007-06-05 13:15:00,55.34,55.39,55.31,55.38,8700.0,38.2719,38.3065,38.2511,38.2995,8700.0
2007-06-05 13:20:00,55.39,55.39,55.32,55.33,11200.0,38.3065,38.3065,38.2581,38.265,11200.0
2007-06-05 13:25:00,55.34,55.35,55.32,55.32,13500.0,38.2719,38.2788,38.2581,38.2581,13500.0
2007-06-05 13:30:00,55.32,55.34,55.29,55.31,23200.0,38.2581,38.2719,38.2373,38.2511,23200.0
2007-06-05 13:35:00,55.31,55.33,55.3,55.32,7800.0,38.2511,38.265,38.2442,38.2581,7800.0
2007-06-05 13:40:00,55.32,55.34,55.27,55.32,28300.0,38.2581,38.2719,38.2235,38.2581,28300.0
2007-06-05 13:45:00,55.32,55.35,55.31,55.35,11800.0,38.2581,38.2788,38.2511,38.2788,11800.0
2007-06-05 13:50:00,55.36,55.43,55.34,55.42,9100.0,38.2857,38.3341,38.2719,38.3272,9100.0
2007-06-05 13:55:00,55.42,55.55,55.41,55.49,46500.0,38.3272,38.4171,38.3203,38.3756,46500.0
2007-06-05 14:00:00,55.49,55.49,55.42,55.46,16400.0,38.3756,38.3756,38.3272,38.3549,16400.0
2007-06-05 14:05:00,55.45,55.45,55.43,55.44,5600.0,38.348,38.348,38.3341,38.341,5600.0
2007-06-05 14:10:00,55.46,55.48,55.43,55.43,33200.0,38.3549,38.3687,38.3341,38.3341,33200.0
2007-06-05 14:15:00,55.43,55.49,55.43,55.48,24200.0,38.3341,38.3756,38.3341,38.3687,24200.0
2007-06-05 14:20:00,55.49,55.55,55.48,55.51,46800.0,38.3756,38.4171,38.3687,38.3895,46800.0
2007-06-05 14:25:00,55.5,55.5,55.41,55.42,10400.0,38.3825,38.3825,38.3203,38.3272,10400.0
2007-06-05 14:30:00,55.43,55.47,55.39,55.4,17600.0,38.3341,38.3618,38.3065,38.3134,17600.0
2007-06-05 14:35:00,55.4,55.45,55.35,55.38,9400.0,38.3134,38.348,38.2788,38.2995,9400.0
2007-06-05 14:40:00,55.38,55.44,55.36,55.39,12500.0,38.2995,38.341,38.2857,38.3065,12500.0
2007-06-05 14:45:00,55.38,55.39,55.36,55.38,21400.0,38.2995,38.3065,38.2857,38.2995,21400.0
2007-06-05 14:50:00,55.39,55.39,55.32,55.34,25300.0,38.3065,38.3065,38.2581,38.2719,25300.0
2007-06-05 14:55:00,55.35,55.36,55.32,55.33,24500.0,38.2788,38.2857,38.2581,38.265,24500.0
2007-06-05 15:00:00,55.32,55.41,55.3,55.34,35100.0,38.2581,38.3203,38.2442,38.2719,35100.0
2007-06-05 15:05:00,55.34,55.39,55.32,55.32,28900.0,38.2719,38.3065,38.2581,38.2581,28900.0
2007-06-05 15:10:00,55.32,55.43,55.31,55.34,37600.0,38.2581,38.3341,38.2511,38.2719,37600.0
2007-06-05 15:15:00,55.33,55.33,55.28,55.28,29900.0,38.265,38.265,38.2304,38.2304,29900.0
2007-06-05 15:20:00,55.29,55.4,55.28,55.37,25800.0,38.2373,38.3134,38.2304,38.2926,25800.0
2007-06-05 15:25:00,55.37,55.43,55.35,55.4,33500.0,38.2926,38.3341,38.2788,38.3134,33500.0
2007-06-05 15:30:00,55.4,55.46,55.37,55.4,38400.0,38.3134,38.3549,38.2926,38.3134,38400.0
2007-06-05 15:35:00,55.4,55.47,55.39,55.47,16700.0,38.3134,38.3618,38.3065,38.3618,16700.0
2007-06-05 15:40:00,55.48,55.48,55.38,55.42,76700.0,38.3687,38.3687,38.2995,38.3272,76700.0
2007-06-05 15:45:00,55.41,55.47,55.41,55.43,30000.0,38.3203,38.3618,38.3203,38.3341,30000.0
2007-06-05 15:50:00,55.43,55.45,55.36,55.38,60400.0,38.3341,38.348,38.2857,38.2995,60400.0
2007-06-05 15:55:00,55.39,55.47,55.38,55.45,102300.0,38.3065,38.3618,38.2995,38.348,102300.0
2007-06-06 09:30:00,55.3,55.3,55.16,55.19,50300.0,38.2442,38.2442,38.1474,38.1681,50300.0
2007-06-06 09:35:00,55.19,55.19,55.03,55.03,44100.0,38.1681,38.1681,38.0575,38.0575,44100.0
2007-06-06 09:40:00,55.03,55.09,54.92,54.97,97300.0,38.0575,38.099,37.9814,38.016,97300.0
2007-06-06 09:45:00,54.97,54.99,54.88,54.89,54700.0,38.016,38.0298,37.9538,37.9607,54700.0
2007-06-06 09:50:00,54.89,54.97,54.85,54.92,57600.0,37.9607,38.016,37.933,37.9814,57600.0
2007-06-06 09:55:00,54.93,55.1,54.91,55.07,56000.0,37.9883,38.1059,37.9745,38.0852,56000.0
2007-06-06 10:00:00,55.06,55.14,55.03,55.1,44500.0,38.0782,38.1336,38.0575,38.1059,44500.0
2007-06-06 10:05:00,55.1,55.18,55.03,55.18,52200.0,38.1059,38.1612,38.0575,38.1612,52200.0
2007-06-06 10:10:00,55.16,55.16,54.98,55.07,80800.0,38.1474,38.1474,38.0229,38.0852,80800.0
2007-06-06 10:15:00,55.07,55.08,54.98,55.08,36700.0,38.0852,38.0921,38.0229,38.0921,36700.0
2007-06-06 10:20:00,55.06,55.08,55.02,55.06,38300.0,38.0782,38.0921,38.0506,38.0782,38300.0
2007-06-06 10:25:00,55.08,55.1,55.03,55.06,27700.0,38.0921,38.1059,38.0575,38.0782,27700.0
2007-06-06 10:30:00,55.07,55.1,55.02,55.05,42400.0,38.0852,38.1059,38.0506,38.0713,42400.0
2007-06-06 10:35:00,55.04,55.13,55.0,55.12,69200.0,38.0644,38.1267,38.0367,38.1197,69200.0
2007-06-06 10:40:00,55.11,55.2,55.11,55.18,21000.0,38.1128,38.1751,38.1128,38.1612,21000.0
2007-06-06 10:45:00,55.18,55.21,55.08,55.12,29500.0,38.1612,38.182,38.0921,38.1197,29500.0
2007-06-06 10:50:00,55.14,55.14,55.07,55.1,38200.0,38.1336,38.1336,38.0852,38.1059,38200.0
2007-06-06 10:55:00,55.1,55.1,54.99,54.99,33700.0,38.1059,38.1059,38.0298,38.0298,33700.0
2007-06-06 11:00:00,55.0,55.04,54.96,54.99,47500.0,38.0367,38.0644,38.0091,38.0298,47500.0
2007-06-06 11:05:00,54.99,55.05,54.98,55.02,31800.0,38.0298,38.0713,38.0229,38.0506,31800.0
2007-06-06 11:10:00,55.03,55.03,54.93,54.94,39500.0,38.0575,38.0575,37.9883,37.9953,39500.0
2007-06-06 11:15:00,54.95,55.02,54.94,55.01,38100.0,38.0022,38.0506,37.9953,38.0437,38100.0
2007-06-06 11:20:00,55.01,55.01,54.96,54.97,26200.0,38.0437,38.0437,38.0091,38.016,26200.0
2007-06-06 11:25:00,54.97,55.0,54.95,54.99,14300.0,38.016,38.0367,38.0022,38.0298,14300.0
2007-06-06 11:30:00,54.98,55.01,54.97,55.01,14000.0,38.0229,38.0437,38.016,38.0437,14000.0
2007-06-06 11:35:00,55.0,55.01,54.95,54.95,20700.0,38.0367,38.0437,38.0022,38.0022,20700.0
2007-06-06 11:40:00,54.95,55.0,54.95,54.99,6300.0,38.0022,38.0367,38.0022,38.0298,6300.0
2007-06-06 11:45:00,54.99,54.99,54.91,54.91,26100.0,38.0298,38.0298,37.9745,37.9745,26100.0
2007-06-06 11:50:00,54.91,54.92,54.85,54.88,31400.0,37.9745,37.9814,37.933,37.9538,31400.0
2007-06-06 11:55:00,54.87,54.93,54.85,54.93,26300.0,37.9468,37.9883,37.933,37.9883,26300.0
2007-06-06 12:00:00,54.91,54.98,54.9,54.95,14500.0,37.9745,38.0229,37.9676,38.0022,14500.0
2007-06-06 12:05:00,54.95,55.02,54.95,55.02,17600.0,38.0022,38.0506,38.0022,38.0506,17600.0
2007-06-06 12:10:00,55.01,55.09,55.0,55.06,20400.0,38.0437,38.099,38.0367,38.0782,20400.0
2007-06-06 12:15:00,55.07,55.11,55.05,55.11,24700.0,38.0852,38.1128,38.0713,38.1128,24700.0
2007-06-06 12:20:00,55.1,55.22,55.09,55.16,45700.0,38.1059,38.1889,38.099,38.1474,45700.0
2007-06-06 12:25:00,55.16,55.2,55.14,55.2,33200.0,38.1474,38.1751,38.1336,38.1751,33200.0
2007-06-06 12:30:00,55.21,55.33,55.17,55.23,257500.0,38.182,38.265,38.1543,38.1958,257500.0
2007-06-06 12:35:00,55.23,55.28,55.21,55.28,55200.0,38.1958,38.2304,38.182,38.2304,55200.0
2007-06-06 12:40:00,55.28,55.35,55.26,55.34,113700.0,38.2304,38.2788,38.2166,38.2719,113700.0
2007-06-06 12:45:00,55.34,55.36,55.31,55.35,70000.0,38.2719,38.2857,38.2511,38.2788,70000.0
2007-06-06 12:50:00,55.35,55.35,55.33,55.35,74300.0,38.2788,38.2788,38.265,38.2788,74300.0
2007-06-06 12:55:00,55.35,55.37,55.35,55.36,26800.0,38.2788,38.2926,38.2788,38.2857,26800.0
2007-06-06 13:00:00,55.35,55.44,55.35,55.43,48100.0,38.2788,38.341,38.2788,38.3341,48100.0
2007-06-06 13:05:00,55.43,55.43,55.41,55.43,107100.0,38.3341,38.3341,38.3203,38.3341,107100.0
2007-06-06 13:10:00,55.44,55.44,55.4,55.41,31700.0,38.341,38.341,38.3134,38.3203,31700.0
2007-06-06 13:15:00,55.41,55.44,55.4,55.43,113700.0,38.3203,38.341,38.3134,38.3341,113700.0
2007-06-06 13:20:00,55.43,55.48,55.43,55.47,40300.0,38.3341,38.3687,38.3341,38.3618,40300.0
2007-06-06 13:25:00,55.47,55.5,55.44,55.46,18100.0,38.3618,38.3825,38.341,38.3549,18100.0
2007-06-06 13:30:00,55.45,55.49,55.45,55.48,28500.0,38.348,38.3756,38.348,38.3687,28500.0
2007-06-06 13:35:00,55.48,55.5,55.48,55.5,36600.0,38.3687,38.3825,38.3687,38.3825,36600.0
2007-06-06 13:40:00,55.49,55.54,55.49,55.53,27400.0,38.3756,38.4102,38.3756,38.4033,27400.0
2007-06-06 13:45:00,55.54,55.56,55.45,55.52,68100.0,38.4102,38.424,38.348,38.3964,68100.0
2007-06-06 13:50:00,55.52,55.58,55.51,55.54,47000.0,38.3964,38.4379,38.3895,38.4102,47000.0
2007-06-06 13:55:00,55.53,55.67,55.52,55.67,39200.0,38.4033,38.5001,38.3964,38.5001,39200.0
2007-06-06 14:00:00,55.66,55.69,55.57,55.57,39800.0,38.4932,38.5139,38.4309,38.4309,39800.0
2007-06-06 14:05:00,55.57,55.59,55.56,55.58,50300.0,38.4309,38.4448,38.424,38.4379,50300.0
2007-06-06 14:10:00,55.58,55.6,55.57,55.6,41500.0,38.4379,38.4517,38.4309,38.4517,41500.0
2007-06-06 14:15:00,55.6,55.68,55.57,55.64,51600.0,38.4517,38.507,38.4309,38.4794,51600.0
2007-06-06 14:20:00,55.62,55.64,55.57,55.62,71400.0,38.4655,38.4794,38.4309,38.4655,71400.0
2007-06-06 14:25:00,55.63,55.68,55.63,55.64,32800.0,38.4724,38.507,38.4724,38.4794,32800.0
2007-06-06 14:30:00,55.64,55.67,55.64,55.66,36600.0,38.4794,38.5001,38.4794,38.4932,36600.0
2007-06-06 14:35:00,55.66,55.76,55.65,55.72,53000.0,38.4932,38.5623,38.4863,38.5347,53000.0
2007-06-06 14:40:00,55.72,55.82,55.72,55.82,63500.0,38.5347,38.6038,38.5347,38.6038,63500.0
2007-06-06 14:45:00,55.82,55.82,55.77,55.78,42500.0,38.6038,38.6038,38.5693,38.5762,42500.0
2007-06-06 14:50:00,55.78,55.8,55.75,55.8,72900.0,38.5762,38.59,38.5554,38.59,72900.0
2007-06-06 14:55:00,55.8,55.8,55.73,55.76,145300.0,38.59,38.59,38.5416,38.5623,145300.0
2007-06-06 15:00:00,55.76,55.79,55.71,55.77,101400.0,38.5623,38.5831,38.5278,38.5693,101400.0
2007-06-06 15:05:00,55.77,55.84,55.77,55.83,43300.0,38.5693,38.6177,38.5693,38.6108,43300.0
2007-06-06 15:10:00,55.84,55.95,55.84,55.91,115200.0,38.6177,38.6937,38.6177,38.6661,115200.0
2007-06-06 15:15:00,55.91,55.98,55.9,55.94,83900.0,38.6661,38.7145,38.6592,38.6868,83900.0
2007-06-06 15:20:00,55.94,55.95,55.88,55.91,89800.0,38.6868,38.6937,38.6453,38.6661,89800.0
2007-06-06 15:25:00,55.92,56.0,55.91,55.95,91800.0,38.673,38.7283,38.6661,38.6937,91800.0
2007-06-06 15:30:00,55.95,55.95,55.85,55.91,131800.0,38.6937,38.6937,38.6246,38.6661,131800.0
2007-06-06 15:35:00,55.92,55.99,55.9,55.97,66700.0,38.673,38.7214,38.6592,38.7076,66700.0
2007-06-06 15:40:00,55.98,55.98,55.92,55.92,136600.0,38.7145,38.7145,38.673,38.673,136600.0
2007-06-06 15:45:00,55.93,56.03,55.93,55.99,177600.0,38.6799,38.7491,38.6799,38.7214,177600.0
2007-06-06 15:50:00,55.99,56.01,55.89,55.89,157000.0,38.7214,38.7352,38.6523,38.6523,157000.0
2007-06-06 15:55:00,55.9,55.9,55.78,55.82,271600.0,38.6592,38.6592,38.5762,38.6038,271600.0
2007-06-07 09:30:00,56.02,56.23,55.98,56.14,176300.0,38.7422,38.8874,38.7145,38.8251,176300.0
2007-06-07 09:35:00,56.15,56.17,55.82,55.84,101400.0,38.8321,38.8459,38.6038,38.6177,101400.0
2007-06-07 09:40:00,55.84,56.05,55.83,56.01,53800.0,38.6177,38.7629,38.6108,38.7352,53800.0
2007-06-07 09:45:00,56.03,56.27,56.02,56.25,114900.0,38.7491,38.9151,38.7422,38.9012,114900.0
2007-06-07 09:50:00,56.25,56.3,56.08,56.09,84600.0,38.9012,38.9358,38.7837,38.7906,84600.0
2007-06-07 09:55:00,56.08,56.11,55.99,56.1,105100.0,38.7837,38.8044,38.7214,38.7975,105100.0
2007-06-07 10:00:00,56.1,56.21,56.02,56.04,97100.0,38.7975,38.8736,38.7422,38.756,97100.0
2007-06-07 10:05:00,56.02,56.1,55.99,56.07,100600.0,38.7422,38.7975,38.7214,38.7767,100600.0
2007-06-07 10:10:00,56.07,56.09,56.03,56.06,148600.0,38.7767,38.7906,38.7491,38.7698,148600.0
2007-06-07 10:15:00,56.06,56.07,56.01,56.02,135900.0,38.7698,38.7767,38.7352,38.7422,135900.0
2007-06-07 10:20:00,56.03,56.08,55.98,56.01,158600.0,38.7491,38.7837,38.7145,38.7352,158600.0
2007-06-07 10:25:00,56.03,56.05,55.99,56.0,74600.0,38.7491,38.7629,38.7214,38.7283,74600.0
2007-06-07 10:30:00,55.99,56.02,55.99,56.0,72500.0,38.7214,38.7422,38.7214,38.7283,72500.0
2007-06-07 10:35:00,56.01,56.05,55.98,56.0,175200.0,38.7352,38.7629,38.7145,38.7283,175200.0
2007-06-07 10:40:00,56.02,56.08,55.99,56.06,154800.0,38.7422,38.7837,38.7214,38.7698,154800.0
2007-06-07 10:45:00,56.05,56.1,56.02,56.08,26300.0,38.7629,38.7975,38.7422,38.7837,26300.0
2007-06-07 10:50:00,56.08,56.13,56.05,56.11,44800.0,38.7837,38.8182,38.7629,38.8044,44800.0
2007-06-07 10:55:00,56.12,56.12,56.07,56.08,40500.0,38.8113,38.8113,38.7767,38.7837,40500.0
2007-06-07 11:00:00,56.09,56.1,56.01,56.04,110500.0,38.7906,38.7975,38.7352,38.756,110500.0
2007-06-07 11:05:00,56.05,56.07,56.0,56.0,90400.0,38.7629,38.7767,38.7283,38.7283,90400.0
2007-06-07 11:10:00,56.0,56.02,55.95,55.98,331100.0,38.7283,38.7422,38.6937,38.7145,331100.0
2007-06-07 11:15:00,55.98,56.0,55.85,55.9,412500.0,38.7145,38.7283,38.6246,38.6592,412500.0
2007-06-07 11:20:00,55.9,55.93,55.88,55.92,250400.0,38.6592,38.6799,38.6453,38.673,250400.0
2007-06-07 11:25:00,55.93,55.95,55.92,55.95,60400.0,38.6799,38.6937,38.673,38.6937,60400.0
2007-06-07 11:30:00,55.93,55.97,55.92,55.93,130400.0,38.6799,38.7076,38.673,38.6799,130400.0
2007-06-07 11:35:00,55.93,55.96,55.93,55.94,208100.0,38.6799,38.7007,38.6799,38.6868,208100.0
2007-06-07 11:40:00,55.94,55.96,55.93,55.96,43500.0,38.6868,38.7007,38.6799,38.7007,43500.0
2007-06-07 11:45:00,55.96,55.98,55.95,55.95,54400.0,38.7007,38.7145,38.6937,38.6937,54400.0
2007-06-07 11:50:00,55.95,55.95,55.84,55.92,138800.0,38.6937,38.6937,38.6177,38.673,138800.0
2007-06-07 11:55:00,55.92,55.92,55.88,55.91,72200.0,38.673,38.673,38.6453,38.6661,72200.0
2007-06-07 12:00:00,55.9,55.95,55.85,55.88,42100.0,38.6592,38.6937,38.6246,38.6453,42100.0
2007-06-07 12:05:00,55.88,55.98,55.85,55.89,117200.0,38.6453,38.7145,38.6246,38.6523,117200.0
2007-06-07 12:10:00,55.89,55.97,55.89,55.97,75700.0,38.6523,38.7076,38.6523,38.7076,75700.0
2007-06-07 12:15:00,55.97,55.99,55.91,55.94,41200.0,38.7076,38.7214,38.6661,38.6868,41200.0
2007-06-07 12:20:00,55.93,55.96,55.91,55.94,27600.0,38.6799,38.7007,38.6661,38.6868,27600.0
2007-06-07 12:25:00,55.95,55.95,55.84,55.92,416400.0,38.6937,38.6937,38.6177,38.673,416400.0
2007-06-07 12:30:00,55.92,55.93,55.89,55.9,53200.0,38.673,38.6799,38.6523,38.6592,53200.0
2007-06-07 12:35:00,55.9,55.91,55.66,55.68,49400.0,38.6592,38.6661,38.4932,38.507,49400.0
2007-06-07 12:40:00,55.68,55.73,55.62,55.62,46800.0,38.507,38.5416,38.4655,38.4655,46800.0
2007-06-07 12:45:00,55.63,55.74,55.58,55.58,32800.0,38.4724,38.5485,38.4379,38.4379,32800.0
2007-06-07 12:50:00,55.58,55.67,55.52,55.6,34700.0,38.4379,38.5001,38.3964,38.4517,34700.0
2007-06-07 12:55:00,55.6,55.63,55.55,55.57,33000.0,38.4517,38.4724,38.4171,38.4309,33000.0
2007-06-07 13:00:00,55.58,55.69,55.58,55.64,17000.0,38.4379,38.5139,38.4379,38.4794,17000.0
2007-06-07 13:05:00,55.64,55.76,55.64,55.71,28000.0,38.4794,38.5623,38.4794,38.5278,28000.0
2007-06-07 13:10:00,55.7,55.74,55.66,55.72,24300.0,38.5209,38.5485,38.4932,38.5347,24300.0
2007-06-07 13:15:00,55.71,55.72,55.61,55.67,60800.0,38.5278,38.5347,38.4586,38.5001,60800.0
2007-06-07 13:20:00,55.68,55.84,55.67,55.83,48900.0,38.507,38.6177,38.5001,38.6108,48900.0
2007-06-07 13:25:00,55.82,55.86,55.78,55.81,31500.0,38.6038,38.6315,38.5762,38.5969,31500.0
2007-06-07 13:30:00,55.82,55.83,55.71,55.71,70400.0,38.6038,38.6108,38.5278,38.5278,70400.0
2007-06-07 13:35:00,55.69,55.76,55.58,55.58,37400.0,38.5139,38.5623,38.4379,38.4379,37400.0
2007-06-07 13:40:00,55.6,55.65,55.5,55.58,45900.0,38.4517,38.4863,38.3825,38.4379,45900.0
2007-06-07 13:45:00,55.59,55.7,55.51,55.58,20400.0,38.4448,38.5209,38.3895,38.4379,20400.0
2007-06-07 13:50:00,55.57,55.58,55.49,55.5,19100.0,38.4309,38.4379,38.3756,38.3825,19100.0
2007-06-07 13:55:00,55.5,55.57,55.46,55.56,45000.0,38.3825,38.4309,38.3549,38.424,45000.0
2007-06-07 14:00:00,55.54,55.61,55.51,55.55,61300.0,38.4102,38.4586,38.3895,38.4171,61300.0
2007-06-07 14:05:00,55.55,55.61,55.5,55.51,39100.0,38.4171,38.4586,38.3825,38.3895,39100.0
2007-06-07 14:10:00,55.5,55.6,55.47,55.51,34600.0,38.3825,38.4517,38.3618,38.3895,34600.0
2007-06-07 14:15:00,55.51,55.52,55.4,55.51,28000.0,38.3895,38.3964,38.3134,38.3895,28000.0
2007-06-07 14:20:00,55.48,55.54,55.43,55.44,45000.0,38.3687,38.4102,38.3341,38.341,45000.0
2007-06-07 14:25:00,55.44,55.58,55.43,55.51,22900.0,38.341,38.4379,38.3341,38.3895,22900.0
2007-06-07 14:30:00,55.52,55.58,55.4,55.41,122000.0,38.3964,38.4379,38.3134,38.3203,122000.0
2007-06-07 14:35:00,55.42,55.48,55.41,55.46,179800.0,38.3272,38.3687,38.3203,38.3549,179800.0
2007-06-07 14:40:00,55.46,55.57,55.42,55.55,56600.0,38.3549,38.4309,38.3272,38.4171,56600.0
2007-06-07 14:45:00,55.57,55.62,55.48,55.53,34100.0,38.4309,38.4655,38.3687,38.4033,34100.0
2007-06-07 14:50:00,55.55,55.56,55.5,55.55,20200.0,38.4171,38.424,38.3825,38.4171,20200.0
2007-06-07 14:55:00,55.56,55.63,55.54,55.6,26600.0,38.424,38.4724,38.4102,38.4517,26600.0
2007-06-07 15:00:00,55.61,55.65,55.55,55.63,28800.0,38.4586,38.4863,38.4171,38.4724,28800.0
2007-06-07 15:05:00,55.63,55.64,55.53,55.64,20400.0,38.4724,38.4794,38.4033,38.4794,20400.0
2007-06-07 15:10:00,55.64,55.78,55.62,55.77,58600.0,38.4794,38.5762,38.4655,38.5693,58600.0
2007-06-07 15:15:00,55.77,55.82,55.55,55.66,49700.0,38.5693,38.6038,38.4171,38.4932,49700.0
2007-06-07 15:20:00,55.66,55.7,55.62,55.62,30600.0,38.4932,38.5209,38.4655,38.4655,30600.0
2007-06-07 15:25:00,55.62,55.66,55.57,55.66,43700.0,38.4655,38.4932,38.4309,38.4932,43700.0
2007-06-07 15:30:00,55.66,55.73,55.61,55.68,60600.0,38.4932,38.5416,38.4586,38.507,60600.0
2007-06-07 15:35:00,55.68,55.68,55.56,55.56,43300.0,38.507,38.507,38.424,38.424,43300.0
2007-06-07 15:40:00,55.56,55.57,55.45,55.53,75200.0,38.424,38.4309,38.348,38.4033,75200.0
2007-06-07 15:45:00,55.54,55.56,55.35,55.36,59600.0,38.4102,38.424,38.2788,38.2857,59600.0
2007-06-07 15:50:00,55.35,55.39,55.3,55.3,91300.0,38.2788,38.3065,38.2442,38.2442,91300.0
2007-06-07 15:55:00,55.3,55.36,55.26,55.26,157300.0,38.2442,38.2857,38.2166,38.2166,157300.0
2007-06-08 09:30:00,55.15,55.7,55.15,55.69,82100.0,38.1405,38.5209,38.1405,38.5139,82100.0
2007-06-08 09:35:00,55.67,55.86,55.4,55.44,69100.0,38.5001,38.6315,38.3134,38.341,69100.0
2007-06-08 09:40:00,55.44,55.56,55.4,55.51,77000.0,38.341,38.424,38.3134,38.3895,77000.0
2007-06-08 09:45:00,55.51,55.53,55.41,55.5,51300.0,38.3895,38.4033,38.3203,38.3825,51300.0
2007-06-08 09:50:00,55.52,55.77,55.5,55.72,42200.0,38.3964,38.5693,38.3825,38.5347,42200.0
2007-06-08 09:55:00,55.72,55.73,55.55,55.59,52400.0,38.5347,38.5416,38.4171,38.4448,52400.0
2007-06-08 10:00:00,55.59,55.79,55.55,55.75,111600.0,38.4448,38.5831,38.4171,38.5554,111600.0
2007-06-08 10:05:00,55.79,55.79,55.65,55.77,49000.0,38.5831,38.5831,38.4863,38.5693,49000.0
2007-06-08 10:10:00,55.77,55.86,55.73,55.79,43100.0,38.5693,38.6315,38.5416,38.5831,43100.0
2007-06-08 10:15:00,55.79,55.82,55.75,55.78,49700.0,38.5831,38.6038,38.5554,38.5762,49700.0
2007-06-08 10:20:00,55.79,55.86,55.77,55.86,53700.0,38.5831,38.6315,38.5693,38.6315,53700.0
2007-06-08 10:25:00,55.86,55.96,55.83,55.96,71300.0,38.6315,38.7007,38.6108,38.7007,71300.0
2007-06-08 10:30:00,55.96,56.02,55.89,55.94,156000.0,38.7007,38.7422,38.6523,38.6868,156000.0
2007-06-08 10:35:00,55.94,56.05,55.93,55.98,123100.0,38.6868,38.7629,38.6799,38.7145,123100.0
2007-06-08 10:40:00,55.98,56.1,55.98,56.08,110400.0,38.7145,38.7975,38.7145,38.7837,110400.0
2007-06-08 10:45:00,56.06,56.12,56.03,56.07,93900.0,38.7698,38.8113,38.7491,38.7767,93900.0
2007-06-08 10:50:00,56.06,56.09,55.98,56.03,40800.0,38.7698,38.7906,38.7145,38.7491,40800.0
2007-06-08 10:55:00,56.02,56.12,55.99,56.06,47400.0,38.7422,38.8113,38.7214,38.7698,47400.0
2007-06-08 11:00:00,56.05,56.11,56.0,56.05,81700.0,38.7629,38.8044,38.7283,38.7629,81700.0
2007-06-08 11:05:00,56.05,56.13,56.05,56.08,81100.0,38.7629,38.8182,38.7629,38.7837,81100.0
2007-06-08 11:10:00,56.09,56.13,56.07,56.1,118500.0,38.7906,38.8182,38.7767,38.7975,118500.0
2007-06-08 11:15:00,56.11,56.17,56.1,56.16,47000.0,38.8044,38.8459,38.7975,38.839,47000.0
2007-06-08 11:20:00,56.15,56.24,56.1,56.12,121400.0,38.8321,38.8943,38.7975,38.8113,121400.0
2007-06-08 11:25:00,56.12,56.17,56.1,56.13,78900.0,38.8113,38.8459,38.7975,38.8182,78900.0
2007-06-08 11:30:00,56.13,56.14,56.04,56.13,40000.0,38.8182,38.8251,38.756,38.8182,40000.0
2007-06-08 11:35:00,56.14,56.14,56.08,56.12,36500.0,38.8251,38.8251,38.7837,38.8113,36500.0
2007-06-08 11:40:00,56.11,56.2,56.11,56.18,40100.0,38.8044,38.8666,38.8044,38.8528,40100.0
2007-06-08 11:45:00,56.19,56.19,56.18,56.18,13400.0,38.8597,38.8597,38.8528,38.8528,13400.0
2007-06-08 11:50:00,56.17,56.19,56.13,56.14,38500.0,38.8459,38.8597,38.8182,38.8251,38500.0
2007-06-08 11:55:00,56.14,56.16,56.06,56.09,121900.0,38.8251,38.839,38.7698,38.7906,121900.0
2007-06-08 12:00:00,56.09,56.13,56.09,56.12,44900.0,38.7906,38.8182,38.7906,38.8113,44900.0
2007-06-08 12:05:00,56.13,56.13,56.11,56.11,29900.0,38.8182,38.8182,38.8044,38.8044,29900.0
2007-06-08 12:10:00,56.11,56.12,56.1,56.11,22600.0,38.8044,38.8113,38.7975,38.8044,22600.0
2007-06-08 12:15:00,56.11,56.12,56.06,56.11,28500.0,38.8044,38.8113,38.7698,38.8044,28500.0
2007-06-08 12:20:00,56.11,56.13,56.09,56.09,15000.0,38.8044,38.8182,38.7906,38.7906,15000.0
2007-06-08 12:25:00,56.09,56.13,56.09,56.09,21900.0,38.7906,38.8182,38.7906,38.7906,21900.0
2007-06-08 12:30:00,56.09,56.13,56.09,56.1,24100.0,38.7906,38.8182,38.7906,38.7975,24100.0
2007-06-08 12:35:00,56.11,56.11,56.04,56.08,36700.0,38.8044,38.8044,38.756,38.7837,36700.0
2007-06-08 12:40:00,56.09,56.11,55.99,55.99,23700.0,38.7906,38.8044,38.7214,38.7214,23700.0
2007-06-08 12:45:00,55.99,56.05,55.93,55.95,46700.0,38.7214,38.7629,38.6799,38.6937,46700.0
2007-06-08 12:50:00,55.97,56.09,55.95,56.03,56200.0,38.7076,38.7906,38.6937,38.7491,56200.0
2007-06-08 12:55:00,56.04,56.14,56.02,56.11,23600.0,38.756,38.8251,38.7422,38.8044,23600.0
2007-06-08 13:00:00,56.1,56.12,56.04,56.08,16100.0,38.7975,38.8113,38.756,38.7837,16100.0
2007-06-08 13:05:00,56.09,56.09,56.01,56.04,39700.0,38.7906,38.7906,38.7352,38.756,39700.0
2007-06-08 13:10:00,56.03,56.04,56.01,56.01,15100.0,38.7491,38.756,38.7352,38.7352,15100.0
2007-06-08 13:15:00,56.02,56.03,55.99,55.99,19500.0,38.7422,38.7491,38.7214,38.7214,19500.0
2007-06-08 13:20:00,55.99,56.0,55.95,55.96,18400.0,38.7214,38.7283,38.6937,38.7007,18400.0
2007-06-08 13:25:00,55.96,56.0,55.95,55.97,23600.0,38.7007,38.7283,38.6937,38.7076,23600.0
2007-06-08 13:30:00,55.97,56.0,55.96,55.99,7200.0,38.7076,38.7283,38.7007,38.7214,7200.0
2007-06-08 13:35:00,55.98,56.05,55.98,56.02,16900.0,38.7145,38.7629,38.7145,38.7422,16900.0
2007-06-08 13:40:00,56.02,56.12,55.99,56.12,48700.0,38.7422,38.8113,38.7214,38.8113,48700.0
2007-06-08 13:45:00,56.11,56.18,56.07,56.18,40100.0,38.8044,38.8528,38.7767,38.8528,40100.0
2007-06-08 13:50:00,56.17,56.18,56.04,56.05,32500.0,38.8459,38.8528,38.756,38.7629,32500.0
2007-06-08 13:55:00,56.05,56.08,55.97,55.97,20900.0,38.7629,38.7837,38.7076,38.7076,20900.0
2007-06-08 14:00:00,55.96,56.02,55.95,56.01,20800.0,38.7007,38.7422,38.6937,38.7352,20800.0
2007-06-08 14:05:00,56.01,56.09,56.01,56.08,23700.0,38.7352,38.7906,38.7352,38.7837,23700.0
2007-06-08 14:10:00,56.08,56.13,56.02,56.05,46700.0,38.7837,38.8182,38.7422,38.7629,46700.0
2007-06-08 14:15:00,56.03,56.09,56.02,56.06,27900.0,38.7491,38.7906,38.7422,38.7698,27900.0
2007-06-08 14:20:00,56.06,56.1,56.05,56.06,53800.0,38.7698,38.7975,38.7629,38.7698,53800.0
2007-06-08 14:25:00,56.06,56.12,56.04,56.09,47400.0,38.7698,38.8113,38.756,38.7906,47400.0
2007-06-08 14:30:00,56.08,56.09,56.03,56.05,31400.0,38.7837,38.7906,38.7491,38.7629,31400.0
2007-06-08 14:35:00,56.05,56.07,56.01,56.02,30600.0,38.7629,38.7767,38.7352,38.7422,30600.0
2007-06-08 14:40:00,56.0,56.0,55.93,55.93,19300.0,38.7283,38.7283,38.6799,38.6799,19300.0
2007-06-08 14:45:00,55.92,55.97,55.92,55.93,21600.0,38.673,38.7076,38.673,38.6799,21600.0
2007-06-08 14:50:00,55.94,55.98,55.91,55.95,22100.0,38.6868,38.7145,38.6661,38.6937,22100.0
2007-06-08 14:55:00,55.94,56.06,55.91,55.92,24000.0,38.6868,38.7698,38.6661,38.673,24000.0
2007-06-08 15:00:00,55.93,56.05,55.92,55.99,23900.0,38.6799,38.7629,38.673,38.7214,23900.0
2007-06-08 15:05:00,55.99,56.04,55.98,56.01,15100.0,38.7214,38.756,38.7145,38.7352,15100.0
2007-06-08 15:10:00,56.01,56.08,55.99,56.07,33300.0,38.7352,38.7837,38.7214,38.7767,33300.0
2007-06-08 15:15:00,56.06,56.1,55.99,56.01,22000.0,38.7698,38.7975,38.7214,38.7352,22000.0
2007-06-08 15:20:00,56.02,56.08,55.99,56.08,21500.0,38.7422,38.7837,38.7214,38.7837,21500.0
2007-06-08 15:25:00,56.07,56.07,55.94,55.94,34500.0,38.7767,38.7767,38.6868,38.6868,34500.0
2007-06-08 15:30:00,55.94,56.0,55.91,55.94,40000.0,38.6868,38.7283,38.6661,38.6868,40000.0
2007-06-08 15:35:00,55.94,56.05,55.26,56.05,50600.0,38.6868,38.7629,38.2166,38.7629,50600.0
2007-06-08 15:40:00,56.06,56.11,56.0,56.06,57000.0,38.7698,38.8044,38.7283,38.7698,57000.0
2007-06-08 15:45:00,56.06,56.07,55.97,56.0,46400.0,38.7698,38.7767,38.7076,38.7283,46400.0
2007-06-08 15:50:00,56.01,56.06,56.01,56.06,44600.0,38.7352,38.7698,38.7352,38.7698,44600.0
2007-06-08 15:55:00,56.04,56.12,56.0,56.01,141500.0,38.756,38.8113,38.7283,38.7352,141500.0
2007-06-11 09:30:00,55.72,55.88,55.69,55.74,111800.0,38.5347,38.6453,38.5139,38.5485,111800.0
2007-06-11 09:35:00,55.75,55.77,55.69,55.7,30600.0,38.5554,38.5693,38.5139,38.5209,30600.0
2007-06-11 09:40:00,55.71,55.8,55.64,55.69,98800.0,38.5278,38.59,38.4794,38.5139,98800.0
2007-06-11 09:45:00,55.67,55.74,55.62,55.69,36900.0,38.5001,38.5485,38.4655,38.5139,36900.0
2007-06-11 09:50:00,55.67,55.69,55.65,55.67,27700.0,38.5001,38.5139,38.4863,38.5001,27700.0
2007-06-11 09:55:00,55.67,55.67,55.6,55.6,21100.0,38.5001,38.5001,38.4517,38.4517,21100.0
2007-06-11 10:00:00,55.6,55.6,55.51,55.53,30100.0,38.4517,38.4517,38.3895,38.4033,30100.0
2007-06-11 10:05:00,55.54,55.62,55.5,55.58,67300.0,38.4102,38.4655,38.3825,38.4379,67300.0
2007-06-11 10:10:00,55.57,55.58,55.46,55.47,45200.0,38.4309,38.4379,38.3549,38.3618,45200.0
2007-06-11 10:15:00,55.48,55.5,55.4,55.46,43400.0,38.3687,38.3825,38.3134,38.3549,43400.0
2007-06-11 10:20:00,55.47,55.5,55.41,55.42,27800.0,38.3618,38.3825,38.3203,38.3272,27800.0
2007-06-11 10:25:00,55.41,55.51,55.41,55.45,25100.0,38.3203,38.3895,38.3203,38.348,25100.0
2007-06-11 10:30:00,55.45,55.47,55.4,55.43,27000.0,38.348,38.3618,38.3134,38.3341,27000.0
2007-06-11 10:35:00,55.43,55.45,55.33,55.34,29700.0,38.3341,38.348,38.265,38.2719,29700.0
2007-06-11 10:40:00,55.33,55.42,55.32,55.39,37300.0,38.265,38.3272,38.2581,38.3065,37300.0
2007-06-11 10:45:00,55.39,55.41,55.34,55.4,50200.0,38.3065,38.3203,38.2719,38.3134,50200.0
2007-06-11 10:50:00,55.41,55.49,55.4,55.41,24500.0,38.3203,38.3756,38.3134,38.3203,24500.0
2007-06-11 10:55:00,55.41,55.51,55.37,55.5,54300.0,38.3203,38.3895,38.2926,38.3825,54300.0
2007-06-11 11:00:00,55.5,55.5,55.4,55.43,80300.0,38.3825,38.3825,38.3134,38.3341,80300.0
2007-06-11 11:05:00,55.42,55.48,55.41,55.48,30900.0,38.3272,38.3687,38.3203,38.3687,30900.0
2007-06-11 11:10:00,55.48,55.54,55.46,55.49,36400.0,38.3687,38.4102,38.3549,38.3756,36400.0
2007-06-11 11:15:00,55.49,55.51,55.47,55.48,22100.0,38.3756,38.3895,38.3618,38.3687,22100.0
2007-06-11 11:20:00,55.47,55.49,55.47,55.47,6500.0,38.3618,38.3756,38.3618,38.3618,6500.0
2007-06-11 11:25:00,55.48,55.58,55.47,55.53,36900.0,38.3687,38.4379,38.3618,38.4033,36900.0
2007-06-11 11:30:00,55.54,55.62,55.54,55.6,19200.0,38.4102,38.4655,38.4102,38.4517,19200.0
2007-06-11 11:35:00,55.59,55.67,55.59,55.62,21600.0,38.4448,38.5001,38.4448,38.4655,21600.0
2007-06-11 11:40:00,55.63,55.75,55.61,55.73,28000.0,38.4724,38.5554,38.4586,38.5416,28000.0
2007-06-11 11:45:00,55.72,55.84,55.71,55.78,27300.0,38.5347,38.6177,38.5278,38.5762,27300.0
2007-06-11 11:50:00,55.77,55.83,55.74,55.77,33800.0,38.5693,38.6108,38.5485,38.5693,33800.0
2007-06-11 11:55:00,55.78,55.86,55.76,55.85,42400.0,38.5762,38.6315,38.5623,38.6246,42400.0
2007-06-11 12:00:00,55.85,55.85,55.79,55.81,27900.0,38.6246,38.6246,38.5831,38.5969,27900.0
2007-06-11 12:05:00,55.81,55.81,55.68,55.68,29600.0,38.5969,38.5969,38.507,38.507,29600.0
2007-06-11 12:10:00,55.69,55.7,55.65,55.65,16700.0,38.5139,38.5209,38.4863,38.4863,16700.0
2007-06-11 12:15:00,55.66,55.68,55.65,55.68,11100.0,38.4932,38.507,38.4863,38.507,11100.0
2007-06-11 12:20:00,55.68,55.68,55.6,55.6,19700.0,38.507,38.507,38.4517,38.4517,19700.0
2007-06-11 12:25:00,55.61,55.61,55.6,55.6,11500.0,38.4586,38.4586,38.4517,38.4517,11500.0
2007-06-11 12:30:00,55.6,55.61,55.6,55.61,10100.0,38.4517,38.4586,38.4517,38.4586,10100.0
2007-06-11 12:35:00,55.61,55.62,55.54,55.54,15400.0,38.4586,38.4655,38.4102,38.4102,15400.0
2007-06-11 12:40:00,55.54,55.56,55.54,55.55,12900.0,38.4102,38.424,38.4102,38.4171,12900.0
2007-06-11 12:45:00,55.55,55.76,55.55,55.75,46200.0,38.4171,38.5623,38.4171,38.5554,46200.0
2007-06-11 12:50:00,55.74,55.77,55.6,55.77,49400.0,38.5485,38.5693,38.4517,38.5693,49400.0
2007-06-11 12:55:00,55.76,55.84,55.75,55.81,44600.0,38.5623,38.6177,38.5554,38.5969,44600.0
2007-06-11 13:00:00,55.81,55.82,55.78,55.8,10500.0,38.5969,38.6038,38.5762,38.59,10500.0
2007-06-11 13:05:00,55.8,55.89,55.79,55.82,15200.0,38.59,38.6523,38.5831,38.6038,15200.0
2007-06-11 13:10:00,55.83,55.89,55.79,55.86,59000.0,38.6108,38.6523,38.5831,38.6315,59000.0
2007-06-11 13:15:00,55.85,55.91,55.85,55.9,12100.0,38.6246,38.6661,38.6246,38.6592,12100.0
2007-06-11 13:20:00,55.9,55.91,55.84,55.87,19700.0,38.6592,38.6661,38.6177,38.6384,19700.0
2007-06-11 13:25:00,55.86,55.89,55.84,55.88,10900.0,38.6315,38.6523,38.6177,38.6453,10900.0
2007-06-11 13:30:00,55.87,55.87,55.77,55.78,20900.0,38.6384,38.6384,38.5693,38.5762,20900.0
2007-06-11 13:35:00,55.78,55.8,55.76,55.76,20600.0,38.5762,38.59,38.5623,38.5623,20600.0
2007-06-11 13:40:00,55.76,55.82,55.74,55.78,13900.0,38.5623,38.6038,38.5485,38.5762,13900.0
2007-06-11 13:45:00,55.78,55.8,55.77,55.8,27400.0,38.5762,38.59,38.5693,38.59,27400.0
2007-06-11 13:50:00,55.79,55.79,55.69,55.7,20900.0,38.5831,38.5831,38.5139,38.5209,20900.0
2007-06-11 13:55:00,55.7,55.7,55.6,55.62,42000.0,38.5209,38.5209,38.4517,38.4655,42000.0
2007-06-11 14:00:00,55.62,55.62,55.53,55.57,81100.0,38.4655,38.4655,38.4033,38.4309,81100.0
2007-06-11 14:05:00,55.58,55.65,55.55,55.63,38600.0,38.4379,38.4863,38.4171,38.4724,38600.0
2007-06-11 14:10:00,55.63,55.65,55.57,55.57,38300.0,38.4724,38.4863,38.4309,38.4309,38300.0
2007-06-11 14:15:00,55.57,55.65,55.57,55.64,75900.0,38.4309,38.4863,38.4309,38.4794,75900.0
2007-06-11 14:20:00,55.64,55.65,55.61,55.64,17200.0,38.4794,38.4863,38.4586,38.4794,17200.0
2007-06-11 14:25:00,55.62,55.64,55.57,55.59,26500.0,38.4655,38.4794,38.4309,38.4448,26500.0
2007-06-11 14:30:00,55.58,55.64,55.58,55.63,27600.0,38.4379,38.4794,38.4379,38.4724,27600.0
2007-06-11 14:35:00,55.62,55.69,55.62,55.67,20400.0,38.4655,38.5139,38.4655,38.5001,20400.0
2007-06-11 14:40:00,55.65,55.69,55.65,55.69,19700.0,38.4863,38.5139,38.4863,38.5139,19700.0
2007-06-11 14:45:00,55.68,55.69,55.66,55.68,13600.0,38.507,38.5139,38.4932,38.507,13600.0
2007-06-11 14:50:00,55.68,55.76,55.67,55.73,21700.0,38.507,38.5623,38.5001,38.5416,21700.0
2007-06-11 14:55:00,55.73,55.76,55.71,55.73,15500.0,38.5416,38.5623,38.5278,38.5416,15500.0
2007-06-11 15:00:00,55.73,55.73,55.64,55.7,36000.0,38.5416,38.5416,38.4794,38.5209,36000.0
2007-06-11 15:05:00,55.71,55.77,55.71,55.74,18000.0,38.5278,38.5693,38.5278,38.5485,18000.0
2007-06-11 15:10:00,55.74,55.78,55.71,55.71,21900.0,38.5485,38.5762,38.5278,38.5278,21900.0
2007-06-11 15:15:00,55.7,55.8,55.7,55.8,19500.0,38.5209,38.59,38.5209,38.59,19500.0
2007-06-11 15:20:00,55.79,55.79,55.75,55.77,25200.0,38.5831,38.5831,38.5554,38.5693,25200.0
2007-06-11 15:25:00,55.77,55.8,55.75,55.8,39200.0,38.5693,38.59,38.5554,38.59,39200.0
2007-06-11 15:30:00,55.79,55.82,55.73,55.75,36800.0,38.5831,38.6038,38.5416,38.5554,36800.0
2007-06-11 15:35:00,55.74,55.76,55.7,55.71,22200.0,38.5485,38.5623,38.5209,38.5278,22200.0
2007-06-11 15:40:00,55.71,55.77,55.62,55.64,46200.0,38.5278,38.5693,38.4655,38.4794,46200.0
2007-06-11 15:45:00,55.64,55.78,55.63,55.7,99900.0,38.4794,38.5762,38.4724,38.5209,99900.0
2007-06-11 15:50:00,55.69,55.69,55.6,55.68,59400.0,38.5139,38.5139,38.4517,38.507,59400.0
2007-06-11 15:55:00,55.68,55.77,55.67,55.73,142200.0,38.507,38.5693,38.5001,38.5416,142200.0
2007-06-12 09:30:00,55.18,55.53,55.17,55.53,77500.0,38.1612,38.4033,38.1543,38.4033,77500.0
2007-06-12 09:35:00,55.52,55.59,55.46,55.49,41700.0,38.3964,38.4448,38.3549,38.3756,41700.0
2007-06-12 09:40:00,55.49,55.57,55.44,55.51,51000.0,38.3756,38.4309,38.341,38.3895,51000.0
2007-06-12 09:45:00,55.52,55.59,55.5,55.5,23500.0,38.3964,38.4448,38.3825,38.3825,23500.0
2007-06-12 09:50:00,55.5,55.5,55.39,55.42,18200.0,38.3825,38.3825,38.3065,38.3272,18200.0
2007-06-12 09:55:00,55.42,55.46,55.36,55.38,18200.0,38.3272,38.3549,38.2857,38.2995,18200.0
2007-06-12 10:00:00,55.36,55.37,55.25,55.26,35300.0,38.2857,38.2926,38.2096,38.2166,35300.0
2007-06-12 10:05:00,55.26,55.36,55.26,55.31,19600.0,38.2166,38.2857,38.2166,38.2511,19600.0
2007-06-12 10:10:00,55.31,55.34,55.23,55.25,20300.0,38.2511,38.2719,38.1958,38.2096,20300.0
2007-06-12 10:15:00,55.25,55.25,55.12,55.17,40400.0,38.2096,38.2096,38.1197,38.1543,40400.0
2007-06-12 10:20:00,55.15,55.2,55.12,55.19,30900.0,38.1405,38.1751,38.1197,38.1681,30900.0
2007-06-12 10:25:00,55.17,55.28,55.16,55.23,20800.0,38.1543,38.2304,38.1474,38.1958,20800.0
2007-06-12 10:30:00,55.23,55.32,55.21,55.21,29100.0,38.1958,38.2581,38.182,38.182,29100.0
2007-06-12 10:35:00,55.21,55.32,55.21,55.31,27400.0,38.182,38.2581,38.182,38.2511,27400.0
2007-06-12 10:40:00,55.31,55.39,55.3,55.35,30100.0,38.2511,38.3065,38.2442,38.2788,30100.0
2007-06-12 10:45:00,55.35,55.36,55.25,55.26,14700.0,38.2788,38.2857,38.2096,38.2166,14700.0
2007-06-12 10:50:00,55.27,55.32,55.21,55.21,29400.0,38.2235,38.2581,38.182,38.182,29400.0
2007-06-12 10:55:00,55.2,55.25,55.2,55.2,17800.0,38.1751,38.2096,38.1751,38.1751,17800.0
2007-06-12 11:00:00,55.2,55.26,55.2,55.2,29400.0,38.1751,38.2166,38.1751,38.1751,29400.0
2007-06-12 11:05:00,55.21,55.21,55.18,55.19,18400.0,38.182,38.182,38.1612,38.1681,18400.0
2007-06-12 11:10:00,55.19,55.26,55.18,55.24,18600.0,38.1681,38.2166,38.1612,38.2027,18600.0
2007-06-12 11:15:00,55.25,55.39,55.24,55.33,40900.0,38.2096,38.3065,38.2027,38.265,40900.0
2007-06-12 11:20:00,55.32,55.45,55.29,55.41,33500.0,38.2581,38.348,38.2373,38.3203,33500.0
2007-06-12 11:25:00,55.41,55.42,55.3,55.3,19700.0,38.3203,38.3272,38.2442,38.2442,19700.0
2007-06-12 11:30:00,55.31,55.34,55.27,55.27,18000.0,38.2511,38.2719,38.2235,38.2235,18000.0
2007-06-12 11:35:00,55.27,55.37,55.26,55.36,15700.0,38.2235,38.2926,38.2166,38.2857,15700.0
2007-06-12 11:40:00,55.36,55.45,55.36,55.42,12100.0,38.2857,38.348,38.2857,38.3272,12100.0
2007-06-12 11:45:00,55.41,55.46,55.4,55.4,20700.0,38.3203,38.3549,38.3134,38.3134,20700.0
2007-06-12 11:50:00,55.4,55.42,55.38,55.42,9200.0,38.3134,38.3272,38.2995,38.3272,9200.0
2007-06-12 11:55:00,55.4,55.46,55.39,55.43,22300.0,38.3134,38.3549,38.3065,38.3341,22300.0
2007-06-12 12:00:00,55.43,55.47,55.43,55.45,25800.0,38.3341,38.3618,38.3341,38.348,25800.0
2007-06-12 12:05:00,55.45,55.45,55.42,55.44,11800.0,38.348,38.348,38.3272,38.341,11800.0
2007-06-12 12:10:00,55.44,55.48,55.44,55.45,18500.0,38.341,38.3687,38.341,38.348,18500.0
2007-06-12 12:15:00,55.45,55.45,55.4,55.4,8600.0,38.348,38.348,38.3134,38.3134,8600.0
2007-06-12 12:20:00,55.4,55.4,55.34,55.34,17600.0,38.3134,38.3134,38.2719,38.2719,17600.0
2007-06-12 12:25:00,55.34,55.38,55.34,55.38,11600.0,38.2719,38.2995,38.2719,38.2995,11600.0
2007-06-12 12:30:00,55.38,55.41,55.36,55.37,25100.0,38.2995,38.3203,38.2857,38.2926,25100.0
2007-06-12 12:35:00,55.36,55.38,55.36,55.38,7000.0,38.2857,38.2995,38.2857,38.2995,7000.0
2007-06-12 12:40:00,55.38,55.41,55.37,55.39,23800.0,38.2995,38.3203,38.2926,38.3065,23800.0
2007-06-12 12:45:00,55.4,55.41,55.39,55.39,11700.0,38.3134,38.3203,38.3065,38.3065,11700.0
2007-06-12 12:50:00,55.4,55.42,55.39,55.39,13500.0,38.3134,38.3272,38.3065,38.3065,13500.0
2007-06-12 12:55:00,55.38,55.4,55.36,55.36,14400.0,38.2995,38.3134,38.2857,38.2857,14400.0
2007-06-12 13:00:00,55.36,55.36,55.31,55.36,19700.0,38.2857,38.2857,38.2511,38.2857,19700.0
2007-06-12 13:05:00,55.36,55.37,55.32,55.37,12100.0,38.2857,38.2926,38.2581,38.2926,12100.0
2007-06-12 13:10:00,55.36,55.42,55.35,55.42,19900.0,38.2857,38.3272,38.2788,38.3272,19900.0
2007-06-12 13:15:00,55.42,55.51,55.42,55.5,24300.0,38.3272,38.3895,38.3272,38.3825,24300.0
2007-06-12 13:20:00,55.49,55.52,55.41,55.42,26800.0,38.3756,38.3964,38.3203,38.3272,26800.0
2007-06-12 13:25:00,55.42,55.45,55.39,55.45,14100.0,38.3272,38.348,38.3065,38.348,14100.0
2007-06-12 13:30:00,55.46,55.47,55.42,55.46,18600.0,38.3549,38.3618,38.3272,38.3549,18600.0
2007-06-12 13:35:00,55.47,55.55,55.45,55.55,19400.0,38.3618,38.4171,38.348,38.4171,19400.0
2007-06-12 13:40:00,55.55,55.59,55.52,55.59,21800.0,38.4171,38.4448,38.3964,38.4448,21800.0
2007-06-12 13:45:00,55.59,55.72,55.59,55.7,46800.0,38.4448,38.5347,38.4448,38.5209,46800.0
2007-06-12 13:50:00,55.7,55.71,55.59,55.59,26300.0,38.5209,38.5278,38.4448,38.4448,26300.0
2007-06-12 13:55:00,55.59,55.67,55.59,55.63,19600.0,38.4448,38.5001,38.4448,38.4724,19600.0
2007-06-12 14:00:00,55.62,55.72,55.61,55.69,27800.0,38.4655,38.5347,38.4586,38.5139,27800.0
2007-06-12 14:05:00,55.69,55.73,55.43,55.61,33000.0,38.5139,38.5416,38.3341,38.4586,33000.0
2007-06-12 14:10:00,55.62,55.66,55.56,55.57,22700.0,38.4655,38.4932,38.424,38.4309,22700.0
2007-06-12 14:15:00,55.57,55.6,55.52,55.55,15100.0,38.4309,38.4517,38.3964,38.4171,15100.0
2007-06-12 14:20:00,55.55,55.55,55.48,55.5,12800.0,38.4171,38.4171,38.3687,38.3825,12800.0
2007-06-12 14:25:00,55.49,55.51,55.45,55.48,13200.0,38.3756,38.3895,38.348,38.3687,13200.0
2007-06-12 14:30:00,55.48,55.53,55.47,55.48,29400.0,38.3687,38.4033,38.3618,38.3687,29400.0
2007-06-12 14:35:00,55.47,55.51,55.38,55.4,23100.0,38.3618,38.3895,38.2995,38.3134,23100.0
2007-06-12 14:40:00,55.4,55.4,55.3,55.33,29900.0,38.3134,38.3134,38.2442,38.265,29900.0
2007-06-12 14:45:00,55.32,55.33,55.24,55.27,39600.0,38.2581,38.265,38.2027,38.2235,39600.0
2007-06-12 14:50:00,55.28,55.43,55.27,55.43,24400.0,38.2304,38.3341,38.2235,38.3341,24400.0
2007-06-12 14:55:00,55.41,55.45,55.37,55.43,20200.0,38.3203,38.348,38.2926,38.3341,20200.0
2007-06-12 15:00:00,55.43,55.48,55.34,55.34,34500.0,38.3341,38.3687,38.2719,38.2719,34500.0
2007-06-12 15:05:00,55.34,55.36,55.22,55.31,79500.0,38.2719,38.2857,38.1889,38.2511,79500.0
2007-06-12 15:10:00,55.31,55.31,55.18,55.21,48600.0,38.2511,38.2511,38.1612,38.182,48600.0
2007-06-12 15:15:00,55.2,55.25,55.16,55.2,40900.0,38.1751,38.2096,38.1474,38.1751,40900.0
2007-06-12 15:20:00,55.21,55.23,55.15,55.16,42600.0,38.182,38.1958,38.1405,38.1474,42600.0
2007-06-12 15:25:00,55.16,55.22,55.15,55.21,49500.0,38.1474,38.1889,38.1405,38.182,49500.0
2007-06-12 15:30:00,55.21,55.23,55.15,55.17,36500.0,38.182,38.1958,38.1405,38.1543,36500.0
2007-06-12 15:35:00,55.17,55.21,55.13,55.14,44900.0,38.1543,38.182,38.1267,38.1336,44900.0
2007-06-12 15:40:00,55.14,55.15,55.12,55.12,39700.0,38.1336,38.1405,38.1197,38.1197,39700.0
2007-06-12 15:45:00,55.12,55.21,55.11,55.18,58500.0,38.1197,38.182,38.1128,38.1612,58500.0
2007-06-12 15:50:00,55.18,55.2,55.12,55.13,66600.0,38.1612,38.1751,38.1197,38.1267,66600.0
2007-06-12 15:55:00,55.13,55.23,55.13,55.17,89600.0,38.1267,38.1958,38.1267,38.1543,89600.0
2007-06-13 09:30:00,55.15,55.39,55.11,55.19,92500.0,38.1405,38.3065,38.1128,38.1681,92500.0
2007-06-13 09:35:00,55.22,55.48,55.16,55.45,47600.0,38.1889,38.3687,38.1474,38.348,47600.0
2007-06-13 09:40:00,55.46,55.49,55.35,55.41,18900.0,38.3549,38.3756,38.2788,38.3203,18900.0
2007-06-13 09:45:00,55.4,55.52,55.4,55.46,41900.0,38.3134,38.3964,38.3134,38.3549,41900.0
2007-06-13 09:50:00,55.45,55.49,55.35,55.38,63100.0,38.348,38.3756,38.2788,38.2995,63100.0
2007-06-13 09:55:00,55.38,55.49,55.37,55.42,21400.0,38.2995,38.3756,38.2926,38.3272,21400.0
2007-06-13 10:00:00,55.42,55.49,55.4,55.45,53200.0,38.3272,38.3756,38.3134,38.348,53200.0
2007-06-13 10:05:00,55.45,55.49,55.38,55.39,28800.0,38.348,38.3756,38.2995,38.3065,28800.0
2007-06-13 10:10:00,55.4,55.41,55.35,55.36,25700.0,38.3134,38.3203,38.2788,38.2857,25700.0
2007-06-13 10:15:00,55.36,55.52,55.35,55.52,23300.0,38.2857,38.3964,38.2788,38.3964,23300.0
2007-06-13 10:20:00,55.52,55.65,55.5,55.63,48000.0,38.3964,38.4863,38.3825,38.4724,48000.0
2007-06-13 10:25:00,55.63,55.65,55.6,55.6,28100.0,38.4724,38.4863,38.4517,38.4517,28100.0
2007-06-13 10:30:00,55.59,55.59,55.43,55.48,51500.0,38.4448,38.4448,38.3341,38.3687,51500.0
2007-06-13 10:35:00,55.47,55.55,55.45,55.46,29500.0,38.3618,38.4171,38.348,38.3549,29500.0
2007-06-13 10:40:00,55.45,55.52,55.44,55.49,29000.0,38.348,38.3964,38.341,38.3756,29000.0
2007-06-13 10:45:00,55.49,55.55,55.49,55.51,35600.0,38.3756,38.4171,38.3756,38.3895,35600.0
2007-06-13 10:50:00,55.52,55.53,55.43,55.43,23300.0,38.3964,38.4033,38.3341,38.3341,23300.0
2007-06-13 10:55:00,55.43,55.46,55.41,55.43,13400.0,38.3341,38.3549,38.3203,38.3341,13400.0
2007-06-13 11:00:00,55.42,55.43,55.39,55.41,23000.0,38.3272,38.3341,38.3065,38.3203,23000.0
2007-06-13 11:05:00,55.41,55.47,55.38,55.38,27400.0,38.3203,38.3618,38.2995,38.2995,27400.0
2007-06-13 11:10:00,55.38,55.46,55.36,55.4,44500.0,38.2995,38.3549,38.2857,38.3134,44500.0
2007-06-13 11:15:00,55.4,55.43,55.37,55.39,20200.0,38.3134,38.3341,38.2926,38.3065,20200.0
2007-06-13 11:20:00,55.38,55.38,55.32,55.35,27100.0,38.2995,38.2995,38.2581,38.2788,27100.0
2007-06-13 11:25:00,55.35,55.46,55.35,55.38,30700.0,38.2788,38.3549,38.2788,38.2995,30700.0
2007-06-13 11:30:00,55.38,55.45,55.38,55.45,19200.0,38.2995,38.348,38.2995,38.348,19200.0
2007-06-13 11:35:00,55.46,55.5,55.42,55.5,26100.0,38.3549,38.3825,38.3272,38.3825,26100.0
2007-06-13 11:40:00,55.5,55.52,55.48,55.52,20900.0,38.3825,38.3964,38.3687,38.3964,20900.0
2007-06-13 11:45:00,55.51,55.52,55.48,55.51,19000.0,38.3895,38.3964,38.3687,38.3895,19000.0
2007-06-13 11:50:00,55.51,55.54,55.45,55.52,57300.0,38.3895,38.4102,38.348,38.3964,57300.0
2007-06-13 11:55:00,55.52,55.55,55.51,55.51,16200.0,38.3964,38.4171,38.3895,38.3895,16200.0
2007-06-13 12:00:00,55.52,55.55,55.49,55.51,28200.0,38.3964,38.4171,38.3756,38.3895,28200.0
2007-06-13 12:05:00,55.5,55.51,55.47,55.49,20600.0,38.3825,38.3895,38.3618,38.3756,20600.0
2007-06-13 12:10:00,55.48,55.48,55.44,55.46,21500.0,38.3687,38.3687,38.341,38.3549,21500.0
2007-06-13 12:15:00,55.46,55.48,55.46,55.46,11600.0,38.3549,38.3687,38.3549,38.3549,11600.0
2007-06-13 12:20:00,55.46,55.51,55.46,55.51,17900.0,38.3549,38.3895,38.3549,38.3895,17900.0
2007-06-13 12:25:00,55.51,55.51,55.45,55.5,20100.0,38.3895,38.3895,38.348,38.3825,20100.0
2007-06-13 12:30:00,55.49,55.53,55.46,55.5,28200.0,38.3756,38.4033,38.3549,38.3825,28200.0
2007-06-13 12:35:00,55.51,55.63,55.51,55.59,26400.0,38.3895,38.4724,38.3895,38.4448,26400.0
2007-06-13 12:40:00,55.57,55.63,55.53,55.53,19700.0,38.4309,38.4724,38.4033,38.4033,19700.0
2007-06-13 12:45:00,55.53,55.53,55.5,55.5,3700.0,38.4033,38.4033,38.3825,38.3825,3700.0
2007-06-13 12:50:00,55.51,55.54,55.5,55.54,15200.0,38.3895,38.4102,38.3825,38.4102,15200.0
2007-06-13 12:55:00,55.53,55.55,55.47,55.5,41600.0,38.4033,38.4171,38.3618,38.3825,41600.0
2007-06-13 13:00:00,55.5,55.53,55.48,55.51,20300.0,38.3825,38.4033,38.3687,38.3895,20300.0
2007-06-13 13:05:00,55.49,55.5,55.45,55.49,19600.0,38.3756,38.3825,38.348,38.3756,19600.0
2007-06-13 13:10:00,55.5,55.58,55.48,55.56,27900.0,38.3825,38.4379,38.3687,38.424,27900.0
2007-06-13 13:15:00,55.56,55.57,55.48,55.51,29700.0,38.424,38.4309,38.3687,38.3895,29700.0
2007-06-13 13:20:00,55.51,55.59,55.5,55.53,28400.0,38.3895,38.4448,38.3825,38.4033,28400.0
2007-06-13 13:25:00,55.54,55.57,55.51,55.55,14000.0,38.4102,38.4309,38.3895,38.4171,14000.0
2007-06-13 13:30:00,55.54,55.58,55.51,55.54,12800.0,38.4102,38.4379,38.3895,38.4102,12800.0
2007-06-13 13:35:00,55.54,55.65,55.54,55.64,21200.0,38.4102,38.4863,38.4102,38.4794,21200.0
2007-06-13 13:40:00,55.64,55.64,55.55,55.56,17000.0,38.4794,38.4794,38.4171,38.424,17000.0
2007-06-13 13:45:00,55.57,55.58,55.51,55.53,27500.0,38.4309,38.4379,38.3895,38.4033,27500.0
2007-06-13 13:50:00,55.54,55.55,55.5,55.51,16400.0,38.4102,38.4171,38.3825,38.3895,16400.0
2007-06-13 13:55:00,55.51,55.52,55.48,55.5,18200.0,38.3895,38.3964,38.3687,38.3825,18200.0
2007-06-13 14:00:00,55.49,55.6,55.48,55.54,56900.0,38.3756,38.4517,38.3687,38.4102,56900.0
2007-06-13 14:05:00,55.54,55.55,55.49,55.5,34200.0,38.4102,38.4171,38.3756,38.3825,34200.0
2007-06-13 14:10:00,55.5,55.66,55.49,55.66,36300.0,38.3825,38.4932,38.3756,38.4932,36300.0
2007-06-13 14:15:00,55.67,55.75,55.66,55.66,29800.0,38.5001,38.5554,38.4932,38.4932,29800.0
2007-06-13 14:20:00,55.66,55.74,55.64,55.73,22600.0,38.4932,38.5485,38.4794,38.5416,22600.0
2007-06-13 14:25:00,55.74,55.76,55.68,55.72,34600.0,38.5485,38.5623,38.507,38.5347,34600.0
2007-06-13 14:30:00,55.73,55.73,55.67,55.71,27800.0,38.5416,38.5416,38.5001,38.5278,27800.0
2007-06-13 14:35:00,55.71,55.76,55.68,55.73,37800.0,38.5278,38.5623,38.507,38.5416,37800.0
2007-06-13 14:40:00,55.72,55.77,55.68,55.72,33800.0,38.5347,38.5693,38.507,38.5347,33800.0
2007-06-13 14:45:00,55.71,55.83,55.71,55.78,59800.0,38.5278,38.6108,38.5278,38.5762,59800.0
2007-06-13 14:50:00,55.77,55.85,55.77,55.83,35600.0,38.5693,38.6246,38.5693,38.6108,35600.0
2007-06-13 14:55:00,55.83,55.9,55.76,55.87,37000.0,38.6108,38.6592,38.5623,38.6384,37000.0
2007-06-13 15:00:00,55.88,55.91,55.81,55.82,34200.0,38.6453,38.6661,38.5969,38.6038,34200.0
2007-06-13 15:05:00,55.81,55.84,55.77,55.82,29500.0,38.5969,38.6177,38.5693,38.6038,29500.0
2007-06-13 15:10:00,55.81,55.84,55.72,55.75,47800.0,38.5969,38.6177,38.5347,38.5554,47800.0
2007-06-13 15:15:00,55.75,55.75,55.68,55.7,41300.0,38.5554,38.5554,38.507,38.5209,41300.0
2007-06-13 15:20:00,55.7,55.75,55.66,55.67,44500.0,38.5209,38.5554,38.4932,38.5001,44500.0
2007-06-13 15:25:00,55.67,55.75,55.65,55.7,47200.0,38.5001,38.5554,38.4863,38.5209,47200.0
2007-06-13 15:30:00,55.71,55.83,55.71,55.81,37700.0,38.5278,38.6108,38.5278,38.5969,37700.0
2007-06-13 15:35:00,55.8,55.84,55.78,55.83,42800.0,38.59,38.6177,38.5762,38.6108,42800.0
2007-06-13 15:40:00,55.83,55.94,55.82,55.94,68600.0,38.6108,38.6868,38.6038,38.6868,68600.0
2007-06-13 15:45:00,55.94,55.94,55.88,55.94,65500.0,38.6868,38.6868,38.6453,38.6868,65500.0
2007-06-13 15:50:00,55.94,55.97,55.91,55.93,97900.0,38.6868,38.7076,38.6661,38.6799,97900.0
2007-06-13 15:55:00,55.93,55.96,55.88,55.94,110700.0,38.6799,38.7007,38.6453,38.6868,110700.0
2007-06-14 09:30:00,55.81,55.92,55.61,55.77,34500.0,38.5969,38.673,38.4586,38.5693,34500.0
2007-06-14 09:35:00,55.77,56.0,55.77,55.85,25500.0,38.5693,38.7283,38.5693,38.6246,25500.0
2007-06-14 09:40:00,55.86,55.89,55.83,55.87,14600.0,38.6315,38.6523,38.6108,38.6384,14600.0
2007-06-14 09:45:00,55.88,55.92,55.85,55.89,20800.0,38.6453,38.673,38.6246,38.6523,20800.0
2007-06-14 09:50:00,55.88,55.93,55.83,55.88,37700.0,38.6453,38.6799,38.6108,38.6453,37700.0
2007-06-14 09:55:00,55.87,55.97,55.84,55.95,16400.0,38.6384,38.7076,38.6177,38.6937,16400.0
2007-06-14 10:00:00,55.91,56.0,55.89,55.97,31300.0,38.6661,38.7283,38.6523,38.7076,31300.0
2007-06-14 10:05:00,55.97,55.98,55.89,55.9,20300.0,38.7076,38.7145,38.6523,38.6592,20300.0
2007-06-14 10:10:00,55.91,55.94,55.89,55.93,17300.0,38.6661,38.6868,38.6523,38.6799,17300.0
2007-06-14 10:15:00,55.92,55.96,55.87,55.87,19700.0,38.673,38.7007,38.6384,38.6384,19700.0
2007-06-14 10:20:00,55.87,55.89,55.85,55.85,25400.0,38.6384,38.6523,38.6246,38.6246,25400.0
2007-06-14 10:25:00,55.86,55.9,55.83,55.89,32300.0,38.6315,38.6592,38.6108,38.6523,32300.0
2007-06-14 10:30:00,55.89,56.01,55.86,56.0,122000.0,38.6523,38.7352,38.6315,38.7283,122000.0
2007-06-14 10:35:00,56.0,56.02,55.88,55.94,37000.0,38.7283,38.7422,38.6453,38.6868,37000.0
2007-06-14 10:40:00,55.96,56.1,55.95,56.05,51200.0,38.7007,38.7975,38.6937,38.7629,51200.0
2007-06-14 10:45:00,56.04,56.07,56.0,56.02,15500.0,38.756,38.7767,38.7283,38.7422,15500.0
2007-06-14 10:50:00,56.01,56.05,56.0,56.05,16600.0,38.7352,38.7629,38.7283,38.7629,16600.0
2007-06-14 10:55:00,56.06,56.08,56.0,56.05,33500.0,38.7698,38.7837,38.7283,38.7629,33500.0
2007-06-14 11:00:00,56.04,56.07,55.97,55.97,19300.0,38.756,38.7767,38.7076,38.7076,19300.0
2007-06-14 11:05:00,55.98,56.04,55.97,56.01,18700.0,38.7145,38.756,38.7076,38.7352,18700.0
2007-06-14 11:10:00,56.01,56.03,55.96,55.96,25400.0,38.7352,38.7491,38.7007,38.7007,25400.0
2007-06-14 11:15:00,55.96,56.08,55.96,56.08,32700.0,38.7007,38.7837,38.7007,38.7837,32700.0
2007-06-14 11:20:00,56.08,56.08,56.0,56.05,18500.0,38.7837,38.7837,38.7283,38.7629,18500.0
2007-06-14 11:25:00,56.05,56.07,56.02,56.05,15600.0,38.7629,38.7767,38.7422,38.7629,15600.0
2007-06-14 11:30:00,56.05,56.1,56.03,56.08,12000.0,38.7629,38.7975,38.7491,38.7837,12000.0
2007-06-14 11:35:00,56.08,56.1,56.04,56.05,17300.0,38.7837,38.7975,38.756,38.7629,17300.0
2007-06-14 11:40:00,56.03,56.06,56.02,56.05,17500.0,38.7491,38.7698,38.7422,38.7629,17500.0
2007-06-14 11:45:00,56.06,56.07,55.97,55.97,15500.0,38.7698,38.7767,38.7076,38.7076,15500.0
2007-06-14 11:50:00,55.97,56.04,55.95,56.01,30600.0,38.7076,38.756,38.6937,38.7352,30600.0
2007-06-14 11:55:00,55.99,56.03,55.99,56.01,11500.0,38.7214,38.7491,38.7214,38.7352,11500.0
2007-06-14 12:00:00,56.01,56.03,55.97,55.99,32400.0,38.7352,38.7491,38.7076,38.7214,32400.0
2007-06-14 12:05:00,55.98,55.98,55.86,55.86,36900.0,38.7145,38.7145,38.6315,38.6315,36900.0
2007-06-14 12:10:00,55.87,55.98,55.86,55.95,27400.0,38.6384,38.7145,38.6315,38.6937,27400.0
2007-06-14 12:15:00,55.96,55.99,55.91,55.93,11600.0,38.7007,38.7214,38.6661,38.6799,11600.0
2007-06-14 12:20:00,55.96,56.05,55.95,56.02,19900.0,38.7007,38.7629,38.6937,38.7422,19900.0
2007-06-14 12:25:00,56.03,56.03,55.97,55.97,17900.0,38.7491,38.7491,38.7076,38.7076,17900.0
2007-06-14 12:30:00,55.98,56.02,55.97,55.98,6600.0,38.7145,38.7422,38.7076,38.7145,6600.0
2007-06-14 12:35:00,55.98,55.98,55.92,55.92,7600.0,38.7145,38.7145,38.673,38.673,7600.0
2007-06-14 12:40:00,55.92,55.99,55.89,55.99,11700.0,38.673,38.7214,38.6523,38.7214,11700.0
2007-06-14 12:45:00,55.99,56.03,55.98,55.99,13700.0,38.7214,38.7491,38.7145,38.7214,13700.0
2007-06-14 12:50:00,55.98,56.0,55.95,55.96,10200.0,38.7145,38.7283,38.6937,38.7007,10200.0
2007-06-14 12:55:00,55.95,55.95,55.86,55.89,15400.0,38.6937,38.6937,38.6315,38.6523,15400.0
2007-06-14 13:00:00,55.88,55.92,55.87,55.87,12200.0,38.6453,38.673,38.6384,38.6384,12200.0
2007-06-14 13:05:00,55.88,56.0,55.88,55.95,12700.0,38.6453,38.7283,38.6453,38.6937,12700.0
2007-06-14 13:10:00,55.94,55.95,55.92,55.92,18500.0,38.6868,38.6937,38.673,38.673,18500.0
2007-06-14 13:15:00,55.93,55.94,55.81,55.83,16000.0,38.6799,38.6868,38.5969,38.6108,16000.0
2007-06-14 13:20:00,55.83,55.84,55.81,55.81,10500.0,38.6108,38.6177,38.5969,38.5969,10500.0
2007-06-14 13:25:00,55.81,55.83,55.8,55.8,15900.0,38.5969,38.6108,38.59,38.59,15900.0
2007-06-14 13:30:00,55.78,55.78,55.75,55.76,4600.0,38.5762,38.5762,38.5554,38.5623,4600.0
2007-06-14 13:35:00,55.74,55.74,55.66,55.72,31300.0,38.5485,38.5485,38.4932,38.5347,31300.0
2007-06-14 13:40:00,55.71,55.72,55.69,55.71,22700.0,38.5278,38.5347,38.5139,38.5278,22700.0
2007-06-14 13:45:00,55.71,55.78,55.71,55.78,22500.0,38.5278,38.5762,38.5278,38.5762,22500.0
2007-06-14 13:50:00,55.78,55.8,55.72,55.72,27600.0,38.5762,38.59,38.5347,38.5347,27600.0
2007-06-14 13:55:00,55.72,55.73,55.7,55.72,7100.0,38.5347,38.5416,38.5209,38.5347,7100.0
2007-06-14 14:00:00,55.74,55.74,55.68,55.71,19600.0,38.5485,38.5485,38.507,38.5278,19600.0
2007-06-14 14:05:00,55.72,55.75,55.65,55.67,18000.0,38.5347,38.5554,38.4863,38.5001,18000.0
2007-06-14 14:10:00,55.68,55.72,55.66,55.67,21200.0,38.507,38.5347,38.4932,38.5001,21200.0
2007-06-14 14:15:00,55.66,55.7,55.65,55.66,9700.0,38.4932,38.5209,38.4863,38.4932,9700.0
2007-06-14 14:20:00,55.66,55.7,55.65,55.7,15900.0,38.4932,38.5209,38.4863,38.5209,15900.0
2007-06-14 14:25:00,55.7,55.73,55.65,55.68,30800.0,38.5209,38.5416,38.4863,38.507,30800.0
2007-06-14 14:30:00,55.68,55.75,55.65,55.75,15100.0,38.507,38.5554,38.4863,38.5554,15100.0
2007-06-14 14:35:00,55.74,55.78,55.73,55.77,10700.0,38.5485,38.5762,38.5416,38.5693,10700.0
2007-06-14 14:40:00,55.76,55.77,55.7,55.7,15900.0,38.5623,38.5693,38.5209,38.5209,15900.0
2007-06-14 14:45:00,55.7,55.73,55.67,55.7,25900.0,38.5209,38.5416,38.5001,38.5209,25900.0
2007-06-14 14:50:00,55.7,55.7,55.62,55.64,19300.0,38.5209,38.5209,38.4655,38.4794,19300.0
2007-06-14 14:55:00,55.63,55.69,55.6,55.67,23200.0,38.4724,38.5139,38.4517,38.5001,23200.0
2007-06-14 15:00:00,55.67,55.69,55.64,55.68,18100.0,38.5001,38.5139,38.4794,38.507,18100.0
2007-06-14 15:05:00,55.68,55.73,55.68,55.73,15800.0,38.507,38.5416,38.507,38.5416,15800.0
2007-06-14 15:10:00,55.72,55.76,55.69,55.75,13200.0,38.5347,38.5623,38.5139,38.5554,13200.0
2007-06-14 15:15:00,55.75,55.76,55.73,55.74,13000.0,38.5554,38.5623,38.5416,38.5485,13000.0
2007-06-14 15:20:00,55.74,55.81,55.73,55.78,22500.0,38.5485,38.5969,38.5416,38.5762,22500.0
2007-06-14 15:25:00,55.76,55.83,55.76,55.8,46200.0,38.5623,38.6108,38.5623,38.59,46200.0
2007-06-14 15:30:00,55.79,55.81,55.76,55.78,18000.0,38.5831,38.5969,38.5623,38.5762,18000.0
2007-06-14 15:35:00,55.77,55.79,55.76,55.78,30100.0,38.5693,38.5831,38.5623,38.5762,30100.0
2007-06-14 15:40:00,55.78,55.89,55.77,55.89,38700.0,38.5762,38.6523,38.5693,38.6523,38700.0
2007-06-14 15:45:00,55.88,55.91,55.74,55.76,50200.0,38.6453,38.6661,38.5485,38.5623,50200.0
2007-06-14 15:50:00,55.77,55.77,55.74,55.74,42700.0,38.5693,38.5693,38.5485,38.5485,42700.0
2007-06-14 15:55:00,55.74,55.81,55.68,55.79,127500.0,38.5485,38.5969,38.507,38.5831,127500.0
2007-06-15 09:30:00,56.21,56.27,56.05,56.22,969000.0,38.8736,38.9151,38.7629,38.8805,969000.0
2007-06-15 09:35:00,56.19,56.36,56.19,56.34,106700.0,38.8597,38.9773,38.8597,38.9635,106700.0
2007-06-15 09:40:00,56.34,56.34,56.16,56.22,58700.0,38.9635,38.9635,38.839,38.8805,58700.0
2007-06-15 09:45:00,56.22,56.34,56.18,56.33,30900.0,38.8805,38.9635,38.8528,38.9565,30900.0
2007-06-15 09:50:00,56.34,56.34,56.25,56.3,32300.0,38.9635,38.9635,38.9012,38.9358,32300.0
2007-06-15 09:55:00,56.3,56.4,56.3,56.38,17700.0,38.9358,39.005,38.9358,38.9911,17700.0
2007-06-15 10:00:00,56.39,56.4,56.25,56.31,32500.0,38.998,39.005,38.9012,38.9427,32500.0
2007-06-15 10:05:00,56.3,56.3,56.24,56.29,20500.0,38.9358,38.9358,38.8943,38.9289,20500.0
2007-06-15 10:10:00,56.29,56.32,56.27,56.3,25600.0,38.9289,38.9496,38.9151,38.9358,25600.0
2007-06-15 10:15:00,56.3,56.31,56.02,56.22,45000.0,38.9358,38.9427,38.7422,38.8805,45000.0
2007-06-15 10:20:00,56.24,56.38,56.24,56.31,21000.0,38.8943,38.9911,38.8943,38.9427,21000.0
2007-06-15 10:25:00,56.32,56.35,56.31,56.34,6500.0,38.9496,38.9704,38.9427,38.9635,6500.0
2007-06-15 10:30:00,56.34,56.41,56.31,56.39,55500.0,38.9635,39.0119,38.9427,38.998,55500.0
2007-06-15 10:35:00,56.39,56.43,56.35,56.35,27100.0,38.998,39.0257,38.9704,38.9704,27100.0
2007-06-15 10:40:00,56.36,56.36,56.32,56.35,20100.0,38.9773,38.9773,38.9496,38.9704,20100.0
2007-06-15 10:45:00,56.35,56.39,56.35,56.36,11800.0,38.9704,38.998,38.9704,38.9773,11800.0
2007-06-15 10:50:00,56.35,56.36,56.34,56.34,14300.0,38.9704,38.9773,38.9635,38.9635,14300.0
2007-06-15 10:55:00,56.34,56.35,56.33,56.33,10000.0,38.9635,38.9704,38.9565,38.9565,10000.0
2007-06-15 11:00:00,56.33,56.38,56.33,56.38,8400.0,38.9565,38.9911,38.9565,38.9911,8400.0
2007-06-15 11:05:00,56.38,56.43,56.38,56.42,10300.0,38.9911,39.0257,38.9911,39.0188,10300.0
2007-06-15 11:10:00,56.41,56.41,56.37,56.39,15800.0,39.0119,39.0119,38.9842,38.998,15800.0
2007-06-15 11:15:00,56.37,56.38,56.36,56.37,14600.0,38.9842,38.9911,38.9773,38.9842,14600.0
2007-06-15 11:20:00,56.38,56.38,56.37,56.37,14000.0,38.9911,38.9911,38.9842,38.9842,14000.0
2007-06-15 11:25:00,56.36,56.37,56.35,56.36,16700.0,38.9773,38.9842,38.9704,38.9773,16700.0
2007-06-15 11:30:00,56.35,56.36,56.31,56.33,32100.0,38.9704,38.9773,38.9427,38.9565,32100.0
2007-06-15 11:35:00,56.32,56.33,56.3,56.31,16100.0,38.9496,38.9565,38.9358,38.9427,16100.0
2007-06-15 11:40:00,56.3,56.31,56.28,56.31,47800.0,38.9358,38.9427,38.922,38.9427,47800.0
2007-06-15 11:45:00,56.32,56.4,56.31,56.39,37300.0,38.9496,39.005,38.9427,38.998,37300.0
2007-06-15 11:50:00,56.37,56.4,56.36,56.36,16900.0,38.9842,39.005,38.9773,38.9773,16900.0
2007-06-15 11:55:00,56.36,56.38,56.36,56.38,6900.0,38.9773,38.9911,38.9773,38.9911,6900.0
2007-06-15 12:00:00,56.36,56.38,56.36,56.38,12000.0,38.9773,38.9911,38.9773,38.9911,12000.0
2007-06-15 12:05:00,56.37,56.41,56.36,56.38,16300.0,38.9842,39.0119,38.9773,38.9911,16300.0
2007-06-15 12:10:00,56.38,56.38,56.26,56.26,24600.0,38.9911,38.9911,38.9081,38.9081,24600.0
2007-06-15 12:15:00,56.27,56.29,56.26,56.26,8400.0,38.9151,38.9289,38.9081,38.9081,8400.0
2007-06-15 12:20:00,56.26,56.29,56.26,56.27,10900.0,38.9081,38.9289,38.9081,38.9151,10900.0
2007-06-15 12:25:00,56.27,56.27,56.15,56.16,59600.0,38.9151,38.9151,38.8321,38.839,59600.0
2007-06-15 12:30:00,56.16,56.18,56.13,56.18,35600.0,38.839,38.8528,38.8182,38.8528,35600.0
2007-06-15 12:35:00,56.17,56.2,56.17,56.2,10900.0,38.8459,38.8666,38.8459,38.8666,10900.0
2007-06-15 12:40:00,56.2,56.25,56.19,56.23,14300.0,38.8666,38.9012,38.8597,38.8874,14300.0
2007-06-15 12:45:00,56.23,56.28,56.23,56.24,8800.0,38.8874,38.922,38.8874,38.8943,8800.0
2007-06-15 12:50:00,56.24,56.24,56.15,56.15,19800.0,38.8943,38.8943,38.8321,38.8321,19800.0
2007-06-15 12:55:00,56.16,56.23,56.16,56.21,8200.0,38.839,38.8874,38.839,38.8736,8200.0
2007-06-15 13:00:00,56.2,56.21,56.16,56.17,29700.0,38.8666,38.8736,38.839,38.8459,29700.0
2007-06-15 13:05:00,56.16,56.23,56.15,56.15,20600.0,38.839,38.8874,38.8321,38.8321,20600.0
2007-06-15 13:10:00,56.15,56.18,56.15,56.18,7100.0,38.8321,38.8528,38.8321,38.8528,7100.0
2007-06-15 13:15:00,56.17,56.26,56.17,56.23,21300.0,38.8459,38.9081,38.8459,38.8874,21300.0
2007-06-15 13:20:00,56.21,56.28,56.21,56.27,6600.0,38.8736,38.922,38.8736,38.9151,6600.0
2007-06-15 13:25:00,56.27,56.32,56.26,56.31,19400.0,38.9151,38.9496,38.9081,38.9427,19400.0
2007-06-15 13:30:00,56.3,56.31,55.73,56.27,39100.0,38.9358,38.9427,38.5416,38.9151,39100.0
2007-06-15 13:35:00,56.27,56.27,56.25,56.27,12400.0,38.9151,38.9151,38.9012,38.9151,12400.0
2007-06-15 13:40:00,56.26,56.27,56.26,56.26,6500.0,38.9081,38.9151,38.9081,38.9081,6500.0
2007-06-15 13:45:00,56.26,56.31,56.26,56.29,11000.0,38.9081,38.9427,38.9081,38.9289,11000.0
2007-06-15 13:50:00,56.31,56.35,56.3,56.35,15900.0,38.9427,38.9704,38.9358,38.9704,15900.0
2007-06-15 13:55:00,56.32,56.33,56.26,56.28,19500.0,38.9496,38.9565,38.9081,38.922,19500.0
2007-06-15 14:00:00,56.28,56.29,56.27,56.29,24500.0,38.922,38.9289,38.9151,38.9289,24500.0
2007-06-15 14:05:00,56.29,56.3,55.76,56.3,30300.0,38.9289,38.9358,38.5623,38.9358,30300.0
2007-06-15 14:10:00,56.3,56.33,56.24,56.32,20500.0,38.9358,38.9565,38.8943,38.9496,20500.0
2007-06-15 14:15:00,56.32,56.35,56.31,56.31,12100.0,38.9496,38.9704,38.9427,38.9427,12100.0
2007-06-15 14:20:00,56.3,56.32,56.28,56.29,8200.0,38.9358,38.9496,38.922,38.9289,8200.0
2007-06-15 14:25:00,56.28,56.3,56.27,56.29,7700.0,38.922,38.9358,38.9151,38.9289,7700.0
2007-06-15 14:30:00,56.3,56.34,56.29,56.32,7800.0,38.9358,38.9635,38.9289,38.9496,7800.0
2007-06-15 14:35:00,56.33,56.33,56.28,56.28,9900.0,38.9565,38.9565,38.922,38.922,9900.0
2007-06-15 14:40:00,56.28,56.34,56.26,56.31,21700.0,38.922,38.9635,38.9081,38.9427,21700.0
2007-06-15 14:45:00,56.29,56.35,56.25,56.31,16100.0,38.9289,38.9704,38.9012,38.9427,16100.0
2007-06-15 14:50:00,56.3,56.31,56.22,56.3,22500.0,38.9358,38.9427,38.8805,38.9358,22500.0
2007-06-15 14:55:00,56.31,56.32,56.29,56.29,19300.0,38.9427,38.9496,38.9289,38.9289,19300.0
2007-06-15 15:00:00,56.3,56.31,56.25,56.26,14300.0,38.9358,38.9427,38.9012,38.9081,14300.0
2007-06-15 15:05:00,56.26,56.28,56.25,56.25,26800.0,38.9081,38.922,38.9012,38.9012,26800.0
2007-06-15 15:10:00,56.25,56.3,56.25,56.26,18100.0,38.9012,38.9358,38.9012,38.9081,18100.0
2007-06-15 15:15:00,56.27,56.29,56.24,56.25,21800.0,38.9151,38.9289,38.8943,38.9012,21800.0
2007-06-15 15:20:00,56.24,56.25,56.21,56.24,20600.0,38.8943,38.9012,38.8736,38.8943,20600.0
2007-06-15 15:25:00,56.24,56.24,56.2,56.2,24900.0,38.8943,38.8943,38.8666,38.8666,24900.0
2007-06-15 15:30:00,56.2,56.22,56.17,56.17,51300.0,38.8666,38.8805,38.8459,38.8459,51300.0
2007-06-15 15:35:00,56.17,56.18,56.08,56.1,39200.0,38.8459,38.8528,38.7837,38.7975,39200.0
2007-06-15 15:40:00,56.09,56.1,56.05,56.06,42200.0,38.7906,38.7975,38.7629,38.7698,42200.0
2007-06-15 15:45:00,56.06,56.09,56.05,56.09,30100.0,38.7698,38.7906,38.7629,38.7906,30100.0
2007-06-15 15:50:00,56.09,56.12,56.07,56.11,52700.0,38.7906,38.8113,38.7767,38.8044,52700.0
2007-06-15 15:55:00,56.12,56.12,56.09,56.12,103600.0,38.8113,38.8113,38.7906,38.8113,103600.0
2007-06-18 09:30:00,55.91,56.19,55.91,56.18,57800.0,38.6661,38.8597,38.6661,38.8528,57800.0
2007-06-18 09:35:00,56.17,56.18,56.12,56.14,25600.0,38.8459,38.8528,38.8113,38.8251,25600.0
2007-06-18 09:40:00,56.15,56.23,56.12,56.2,9800.0,38.8321,38.8874,38.8113,38.8666,9800.0
2007-06-18 09:45:00,56.2,56.25,56.15,56.15,28800.0,38.8666,38.9012,38.8321,38.8321,28800.0
2007-06-18 09:50:00,56.16,56.25,56.16,56.23,21300.0,38.839,38.9012,38.839,38.8874,21300.0
2007-06-18 09:55:00,56.22,56.25,56.2,56.21,20100.0,38.8805,38.9012,38.8666,38.8736,20100.0
2007-06-18 10:00:00,56.21,56.22,56.14,56.15,75000.0,38.8736,38.8805,38.8251,38.8321,75000.0
2007-06-18 10:05:00,56.14,56.21,56.09,56.21,62700.0,38.8251,38.8736,38.7906,38.8736,62700.0
2007-06-18 10:10:00,55.91,56.25,55.91,56.2,38300.0,38.6661,38.9012,38.6661,38.8666,38300.0
2007-06-18 10:15:00,56.2,56.2,56.13,56.13,31100.0,38.8666,38.8666,38.8182,38.8182,31100.0
2007-06-18 10:20:00,56.13,56.2,56.12,56.2,36000.0,38.8182,38.8666,38.8113,38.8666,36000.0
2007-06-18 10:25:00,56.19,56.26,56.19,56.26,29600.0,38.8597,38.9081,38.8597,38.9081,29600.0
2007-06-18 10:30:00,56.27,56.37,56.26,56.36,43900.0,38.9151,38.9842,38.9081,38.9773,43900.0
2007-06-18 10:35:00,56.36,56.4,56.34,56.38,42400.0,38.9773,39.005,38.9635,38.9911,42400.0
2007-06-18 10:40:00,56.38,56.43,56.38,56.41,32500.0,38.9911,39.0257,38.9911,39.0119,32500.0
2007-06-18 10:45:00,56.42,56.44,56.41,56.42,45100.0,39.0188,39.0326,39.0119,39.0188,45100.0
2007-06-18 10:50:00,56.42,56.43,56.26,56.26,60700.0,39.0188,39.0257,38.9081,38.9081,60700.0
2007-06-18 10:55:00,56.26,56.28,56.23,56.25,26100.0,38.9081,38.922,38.8874,38.9012,26100.0
2007-06-18 11:00:00,56.25,56.26,56.23,56.26,32000.0,38.9012,38.9081,38.8874,38.9081,32000.0
2007-06-18 11:05:00,56.25,56.28,56.24,56.28,41400.0,38.9012,38.922,38.8943,38.922,41400.0
2007-06-18 11:10:00,56.28,56.28,56.26,56.26,33900.0,38.922,38.922,38.9081,38.9081,33900.0
2007-06-18 11:15:00,56.27,56.28,56.09,56.23,50000.0,38.9151,38.922,38.7906,38.8874,50000.0
2007-06-18 11:20:00,56.22,56.33,56.22,56.28,131200.0,38.8805,38.9565,38.8805,38.922,131200.0
2007-06-18 11:25:00,56.28,56.3,56.25,56.25,25000.0,38.922,38.9358,38.9012,38.9012,25000.0
2007-06-18 11:30:00,56.26,56.3,56.25,56.28,12800.0,38.9081,38.9358,38.9012,38.922,12800.0
2007-06-18 11:35:00,56.28,56.28,56.24,56.26,12600.0,38.922,38.922,38.8943,38.9081,12600.0
2007-06-18 11:40:00,56.26,56.34,56.26,56.34,10000.0,38.9081,38.9635,38.9081,38.9635,10000.0
2007-06-18 11:45:00,56.34,56.34,56.24,56.25,10100.0,38.9635,38.9635,38.8943,38.9012,10100.0
2007-06-18 11:50:00,56.25,56.25,56.24,56.24,12400.0,38.9012,38.9012,38.8943,38.8943,12400.0
2007-06-18 11:55:00,56.24,56.28,56.24,56.25,20700.0,38.8943,38.922,38.8943,38.9012,20700.0
2007-06-18 12:00:00,56.25,56.26,56.23,56.26,13600.0,38.9012,38.9081,38.8874,38.9081,13600.0
2007-06-18 12:05:00,56.26,56.27,56.22,56.25,55500.0,38.9081,38.9151,38.8805,38.9012,55500.0
2007-06-18 12:10:00,56.25,56.26,56.24,56.24,16000.0,38.9012,38.9081,38.8943,38.8943,16000.0
2007-06-18 12:15:00,56.24,56.26,56.24,56.24,14600.0,38.8943,38.9081,38.8943,38.8943,14600.0
2007-06-18 12:20:00,56.24,56.26,56.24,56.25,14900.0,38.8943,38.9081,38.8943,38.9012,14900.0
2007-06-18 12:25:00,56.26,56.26,56.25,56.25,3800.0,38.9081,38.9081,38.9012,38.9012,3800.0
2007-06-18 12:30:00,56.26,56.26,56.24,56.25,14500.0,38.9081,38.9081,38.8943,38.9012,14500.0
2007-06-18 12:35:00,56.25,56.25,56.23,56.25,10000.0,38.9012,38.9012,38.8874,38.9012,10000.0
2007-06-18 12:40:00,56.25,56.28,56.24,56.28,13600.0,38.9012,38.922,38.8943,38.922,13600.0
2007-06-18 12:45:00,56.29,56.29,56.26,56.27,6800.0,38.9289,38.9289,38.9081,38.9151,6800.0
2007-06-18 12:50:00,56.27,56.27,56.24,56.24,17800.0,38.9151,38.9151,38.8943,38.8943,17800.0
2007-06-18 12:55:00,56.24,56.25,56.21,56.22,23200.0,38.8943,38.9012,38.8736,38.8805,23200.0
2007-06-18 13:00:00,56.21,56.22,56.18,56.22,21500.0,38.8736,38.8805,38.8528,38.8805,21500.0
2007-06-18 13:05:00,56.23,56.26,56.22,56.25,12200.0,38.8874,38.9081,38.8805,38.9012,12200.0
2007-06-18 13:10:00,56.26,56.26,56.24,56.25,26800.0,38.9081,38.9081,38.8943,38.9012,26800.0
2007-06-18 13:15:00,56.25,56.26,56.24,56.24,16800.0,38.9012,38.9081,38.8943,38.8943,16800.0
2007-06-18 13:20:00,56.24,56.24,56.22,56.22,16300.0,38.8943,38.8943,38.8805,38.8805,16300.0
2007-06-18 13:25:00,56.22,56.23,56.22,56.22,7500.0,38.8805,38.8874,38.8805,38.8805,7500.0
2007-06-18 13:30:00,56.22,56.24,56.22,56.23,16200.0,38.8805,38.8943,38.8805,38.8874,16200.0
2007-06-18 13:35:00,56.22,56.22,56.17,56.19,23000.0,38.8805,38.8805,38.8459,38.8597,23000.0
2007-06-18 13:40:00,56.18,56.2,56.15,56.18,22200.0,38.8528,38.8666,38.8321,38.8528,22200.0
2007-06-18 13:45:00,56.17,56.23,56.12,56.2,27500.0,38.8459,38.8874,38.8113,38.8666,27500.0
2007-06-18 13:50:00,56.19,56.2,56.15,56.15,21500.0,38.8597,38.8666,38.8321,38.8321,21500.0
2007-06-18 13:55:00,56.15,56.15,56.12,56.13,21700.0,38.8321,38.8321,38.8113,38.8182,21700.0
2007-06-18 14:00:00,56.13,56.14,56.12,56.13,23700.0,38.8182,38.8251,38.8113,38.8182,23700.0
2007-06-18 14:05:00,56.13,56.17,56.12,56.16,25800.0,38.8182,38.8459,38.8113,38.839,25800.0
2007-06-18 14:10:00,56.16,56.16,56.13,56.15,17600.0,38.839,38.839,38.8182,38.8321,17600.0
2007-06-18 14:15:00,56.15,56.15,56.11,56.12,26300.0,38.8321,38.8321,38.8044,38.8113,26300.0
2007-06-18 14:20:00,56.12,56.12,56.08,56.09,17700.0,38.8113,38.8113,38.7837,38.7906,17700.0
2007-06-18 14:25:00,56.09,56.14,56.08,56.13,16200.0,38.7906,38.8251,38.7837,38.8182,16200.0
2007-06-18 14:30:00,56.13,56.13,56.12,56.12,20900.0,38.8182,38.8182,38.8113,38.8113,20900.0
2007-06-18 14:35:00,56.13,56.13,56.12,56.12,8500.0,38.8182,38.8182,38.8113,38.8113,8500.0
2007-06-18 14:40:00,56.12,56.13,56.09,56.09,20700.0,38.8113,38.8182,38.7906,38.7906,20700.0
2007-06-18 14:45:00,56.1,56.12,56.09,56.12,17000.0,38.7975,38.8113,38.7906,38.8113,17000.0
2007-06-18 14:50:00,56.11,56.17,56.11,56.14,34600.0,38.8044,38.8459,38.8044,38.8251,34600.0
2007-06-18 14:55:00,56.14,56.15,56.12,56.12,11500.0,38.8251,38.8321,38.8113,38.8113,11500.0
2007-06-18 15:00:00,56.13,56.15,56.13,56.15,10700.0,38.8182,38.8321,38.8182,38.8321,10700.0
2007-06-18 15:05:00,56.15,56.17,56.12,56.17,13300.0,38.8321,38.8459,38.8113,38.8459,13300.0
2007-06-18 15:10:00,56.17,56.17,56.13,56.14,18400.0,38.8459,38.8459,38.8182,38.8251,18400.0
2007-06-18 15:15:00,56.15,56.15,56.12,56.12,22500.0,38.8321,38.8321,38.8113,38.8113,22500.0
2007-06-18 15:20:00,56.12,56.14,56.1,56.11,70300.0,38.8113,38.8251,38.7975,38.8044,70300.0
2007-06-18 15:25:00,56.1,56.11,56.08,56.09,18700.0,38.7975,38.8044,38.7837,38.7906,18700.0
2007-06-18 15:30:00,56.09,56.09,56.07,56.08,16200.0,38.7906,38.7906,38.7767,38.7837,16200.0
2007-06-18 15:35:00,56.06,56.09,56.06,56.08,18900.0,38.7698,38.7906,38.7698,38.7837,18900.0
2007-06-18 15:40:00,56.08,56.13,56.08,56.11,18600.0,38.7837,38.8182,38.7837,38.8044,18600.0
2007-06-18 15:45:00,56.11,56.11,56.04,56.05,36300.0,38.8044,38.8044,38.756,38.7629,36300.0
2007-06-18 15:50:00,56.05,56.06,56.01,56.04,55400.0,38.7629,38.7698,38.7352,38.756,55400.0
2007-06-18 15:55:00,56.04,56.06,56.01,56.01,66400.0,38.756,38.7698,38.7352,38.7352,66400.0
2007-06-19 09:30:00,55.72,55.85,55.71,55.75,118000.0,38.5347,38.6246,38.5278,38.5554,118000.0
2007-06-19 09:35:00,55.74,55.78,55.74,55.75,29400.0,38.5485,38.5762,38.5485,38.5554,29400.0
2007-06-19 09:40:00,55.77,55.77,55.74,55.75,52000.0,38.5693,38.5693,38.5485,38.5554,52000.0
2007-06-19 09:45:00,55.75,55.78,55.75,55.78,38900.0,38.5554,38.5762,38.5554,38.5762,38900.0
2007-06-19 09:50:00,55.78,55.86,55.75,55.82,35000.0,38.5762,38.6315,38.5554,38.6038,35000.0
2007-06-19 09:55:00,55.81,55.86,55.77,55.81,38100.0,38.5969,38.6315,38.5693,38.5969,38100.0
2007-06-19 10:00:00,55.82,55.88,55.82,55.88,43200.0,38.6038,38.6453,38.6038,38.6453,43200.0
2007-06-19 10:05:00,55.88,55.92,55.87,55.91,38000.0,38.6453,38.673,38.6384,38.6661,38000.0
2007-06-19 10:10:00,55.91,55.97,55.91,55.95,44600.0,38.6661,38.7076,38.6661,38.6937,44600.0
2007-06-19 10:15:00,55.94,56.06,55.94,55.97,76200.0,38.6868,38.7698,38.6868,38.7076,76200.0
2007-06-19 10:20:00,55.96,56.01,55.94,55.94,40900.0,38.7007,38.7352,38.6868,38.6868,40900.0
2007-06-19 10:25:00,55.95,55.95,55.94,55.95,14400.0,38.6937,38.6937,38.6868,38.6937,14400.0
2007-06-19 10:30:00,55.94,56.03,55.94,56.02,42400.0,38.6868,38.7491,38.6868,38.7422,42400.0
2007-06-19 10:35:00,56.01,56.05,56.0,56.05,25200.0,38.7352,38.7629,38.7283,38.7629,25200.0
2007-06-19 10:40:00,56.05,56.15,56.01,56.13,31700.0,38.7629,38.8321,38.7352,38.8182,31700.0
2007-06-19 10:45:00,56.14,56.2,56.14,56.17,31200.0,38.8251,38.8666,38.8251,38.8459,31200.0
2007-06-19 10:50:00,56.17,56.18,56.0,56.08,50500.0,38.8459,38.8528,38.7283,38.7837,50500.0
2007-06-19 10:55:00,56.08,56.1,56.02,56.02,21400.0,38.7837,38.7975,38.7422,38.7422,21400.0
2007-06-19 11:00:00,56.01,56.05,56.0,56.04,18600.0,38.7352,38.7629,38.7283,38.756,18600.0
2007-06-19 11:05:00,56.04,56.09,55.99,56.02,26500.0,38.756,38.7906,38.7214,38.7422,26500.0
2007-06-19 11:10:00,56.03,56.03,55.96,55.96,9700.0,38.7491,38.7491,38.7007,38.7007,9700.0
2007-06-19 11:15:00,55.96,55.97,55.88,55.89,19900.0,38.7007,38.7076,38.6453,38.6523,19900.0
2007-06-19 11:20:00,55.89,55.92,55.87,55.92,9100.0,38.6523,38.673,38.6384,38.673,9100.0
2007-06-19 11:25:00,55.91,55.92,55.86,55.87,29700.0,38.6661,38.673,38.6315,38.6384,29700.0
2007-06-19 11:30:00,55.87,55.87,55.83,55.84,24000.0,38.6384,38.6384,38.6108,38.6177,24000.0
2007-06-19 11:35:00,55.84,55.86,55.83,55.85,12600.0,38.6177,38.6315,38.6108,38.6246,12600.0
2007-06-19 11:40:00,55.85,55.87,55.85,55.87,18800.0,38.6246,38.6384,38.6246,38.6384,18800.0
2007-06-19 11:45:00,55.87,55.87,55.83,55.83,30700.0,38.6384,38.6384,38.6108,38.6108,30700.0
2007-06-19 11:50:00,55.83,55.89,55.83,55.88,16400.0,38.6108,38.6523,38.6108,38.6453,16400.0
2007-06-19 11:55:00,55.9,55.95,55.89,55.95,8400.0,38.6592,38.6937,38.6523,38.6937,8400.0
2007-06-19 12:00:00,55.95,56.01,55.93,55.97,31400.0,38.6937,38.7352,38.6799,38.7076,31400.0
2007-06-19 12:05:00,55.98,56.07,55.97,56.05,27200.0,38.7145,38.7767,38.7076,38.7629,27200.0
2007-06-19 12:10:00,56.06,56.08,55.99,56.07,22800.0,38.7698,38.7837,38.7214,38.7767,22800.0
2007-06-19 12:15:00,56.08,56.1,56.0,56.0,19700.0,38.7837,38.7975,38.7283,38.7283,19700.0
2007-06-19 12:20:00,56.0,56.0,55.97,55.98,17900.0,38.7283,38.7283,38.7076,38.7145,17900.0
2007-06-19 12:25:00,55.98,56.04,55.98,56.02,20700.0,38.7145,38.756,38.7145,38.7422,20700.0
2007-06-19 12:30:00,56.01,56.06,56.0,56.06,8900.0,38.7352,38.7698,38.7283,38.7698,8900.0
2007-06-19 12:35:00,56.06,56.06,56.0,56.01,28200.0,38.7698,38.7698,38.7283,38.7352,28200.0
2007-06-19 12:40:00,56.01,56.04,56.0,56.01,16900.0,38.7352,38.756,38.7283,38.7352,16900.0
2007-06-19 12:45:00,56.01,56.09,56.01,56.05,18400.0,38.7352,38.7906,38.7352,38.7629,18400.0
2007-06-19 12:50:00,56.07,56.12,56.04,56.05,67500.0,38.7767,38.8113,38.756,38.7629,67500.0
2007-06-19 12:55:00,56.05,56.1,56.04,56.1,11800.0,38.7629,38.7975,38.756,38.7975,11800.0
2007-06-19 13:00:00,56.1,56.1,56.09,56.1,10300.0,38.7975,38.7975,38.7906,38.7975,10300.0
2007-06-19 13:05:00,56.1,56.1,56.08,56.09,8500.0,38.7975,38.7975,38.7837,38.7906,8500.0
2007-06-19 13:10:00,56.09,56.1,56.05,56.06,22000.0,38.7906,38.7975,38.7629,38.7698,22000.0
2007-06-19 13:15:00,56.06,56.07,56.05,56.06,17700.0,38.7698,38.7767,38.7629,38.7698,17700.0
2007-06-19 13:20:00,56.06,56.16,56.06,56.11,50800.0,38.7698,38.839,38.7698,38.8044,50800.0
2007-06-19 13:25:00,56.11,56.12,56.05,56.05,23100.0,38.8044,38.8113,38.7629,38.7629,23100.0
2007-06-19 13:30:00,56.05,56.08,56.05,56.07,7600.0,38.7629,38.7837,38.7629,38.7767,7600.0
2007-06-19 13:35:00,56.07,56.12,56.07,56.11,38500.0,38.7767,38.8113,38.7767,38.8044,38500.0
2007-06-19 13:40:00,56.11,56.16,56.11,56.15,27100.0,38.8044,38.839,38.8044,38.8321,27100.0
2007-06-19 13:45:00,56.15,56.18,56.11,56.17,34600.0,38.8321,38.8528,38.8044,38.8459,34600.0
2007-06-19 13:50:00,56.17,56.18,56.09,56.1,23600.0,38.8459,38.8528,38.7906,38.7975,23600.0
2007-06-19 13:55:00,56.1,56.12,56.05,56.05,9800.0,38.7975,38.8113,38.7629,38.7629,9800.0
2007-06-19 14:00:00,56.05,56.06,55.99,55.99,22300.0,38.7629,38.7698,38.7214,38.7214,22300.0
2007-06-19 14:05:00,55.99,56.05,55.98,55.99,24200.0,38.7214,38.7629,38.7145,38.7214,24200.0
2007-06-19 14:10:00,55.99,56.06,55.98,56.06,26100.0,38.7214,38.7698,38.7145,38.7698,26100.0
2007-06-19 14:15:00,56.06,56.15,56.06,56.11,16100.0,38.7698,38.8321,38.7698,38.8044,16100.0
2007-06-19 14:20:00,56.09,56.14,56.08,56.14,16100.0,38.7906,38.8251,38.7837,38.8251,16100.0
2007-06-19 14:25:00,56.14,56.16,56.13,56.13,16500.0,38.8251,38.839,38.8182,38.8182,16500.0
2007-06-19 14:30:00,56.13,56.16,56.09,56.14,27500.0,38.8182,38.839,38.7906,38.8251,27500.0
2007-06-19 14:35:00,56.14,56.2,56.12,56.17,28200.0,38.8251,38.8666,38.8113,38.8459,28200.0
2007-06-19 14:40:00,56.18,56.19,56.13,56.14,23500.0,38.8528,38.8597,38.8182,38.8251,23500.0
2007-06-19 14:45:00,56.15,56.16,56.12,56.12,13900.0,38.8321,38.839,38.8113,38.8113,13900.0
2007-06-19 14:50:00,56.13,56.17,56.12,56.16,29800.0,38.8182,38.8459,38.8113,38.839,29800.0
2007-06-19 14:55:00,56.17,56.23,56.17,56.2,50000.0,38.8459,38.8874,38.8459,38.8666,50000.0
2007-06-19 15:00:00,56.2,56.26,56.19,56.25,42100.0,38.8666,38.9081,38.8597,38.9012,42100.0
2007-06-19 15:05:00,56.25,56.26,56.22,56.26,98000.0,38.9012,38.9081,38.8805,38.9081,98000.0
2007-06-19 15:10:00,56.26,56.29,56.26,56.28,40300.0,38.9081,38.9289,38.9081,38.922,40300.0
2007-06-19 15:15:00,56.28,56.31,56.28,56.3,25900.0,38.922,38.9427,38.922,38.9358,25900.0
2007-06-19 15:20:00,56.3,56.33,56.28,56.33,40600.0,38.9358,38.9565,38.922,38.9565,40600.0
2007-06-19 15:25:00,56.32,56.33,56.28,56.3,40900.0,38.9496,38.9565,38.922,38.9358,40900.0
2007-06-19 15:30:00,56.3,56.37,56.3,56.35,55300.0,38.9358,38.9842,38.9358,38.9704,55300.0
2007-06-19 15:35:00,56.35,56.36,56.31,56.36,59100.0,38.9704,38.9773,38.9427,38.9773,59100.0
2007-06-19 15:40:00,56.37,56.39,56.36,56.37,45200.0,38.9842,38.998,38.9773,38.9842,45200.0
2007-06-19 15:45:00,56.37,56.41,56.34,56.34,72800.0,38.9842,39.0119,38.9635,38.9635,72800.0
2007-06-19 15:50:00,56.34,56.34,56.33,56.33,48000.0,38.9635,38.9635,38.9565,38.9565,48000.0
2007-06-19 15:55:00,56.33,56.37,56.32,56.33,99100.0,38.9565,38.9842,38.9496,38.9565,99100.0
2007-06-20 09:30:00,56.41,56.48,56.26,56.47,55600.0,39.0119,39.0603,38.9081,39.0534,55600.0
2007-06-20 09:35:00,56.46,56.5,56.38,56.38,41000.0,39.0465,39.0741,38.9911,38.9911,41000.0
2007-06-20 09:40:00,56.38,56.4,56.31,56.35,39600.0,38.9911,39.005,38.9427,38.9704,39600.0
2007-06-20 09:45:00,56.34,56.34,56.12,56.12,50200.0,38.9635,38.9635,38.8113,38.8113,50200.0
2007-06-20 09:50:00,56.13,56.25,55.9,55.92,93700.0,38.8182,38.9012,38.6592,38.673,93700.0
2007-06-20 09:55:00,55.92,56.01,55.92,55.99,76700.0,38.673,38.7352,38.673,38.7214,76700.0
2007-06-20 10:00:00,56.0,56.0,55.9,55.92,57300.0,38.7283,38.7283,38.6592,38.673,57300.0
2007-06-20 10:05:00,55.91,56.09,55.91,56.09,64700.0,38.6661,38.7906,38.6661,38.7906,64700.0
2007-06-20 10:10:00,56.09,56.14,56.0,56.13,40900.0,38.7906,38.8251,38.7283,38.8182,40900.0
2007-06-20 10:15:00,56.13,56.26,56.12,56.26,23200.0,38.8182,38.9081,38.8113,38.9081,23200.0
2007-06-20 10:20:00,56.27,56.31,56.23,56.23,20600.0,38.9151,38.9427,38.8874,38.8874,20600.0
2007-06-20 10:25:00,56.23,56.33,56.2,56.3,19600.0,38.8874,38.9565,38.8666,38.9358,19600.0
2007-06-20 10:30:00,56.31,56.5,56.29,56.5,65800.0,38.9427,39.0741,38.9289,39.0741,65800.0
2007-06-20 10:35:00,56.48,56.6,56.45,56.57,74400.0,39.0603,39.1433,39.0395,39.1225,74400.0
2007-06-20 10:40:00,56.57,56.59,56.52,56.54,26700.0,39.1225,39.1364,39.0879,39.1018,26700.0
2007-06-20 10:45:00,56.54,56.57,56.52,56.57,28000.0,39.1018,39.1225,39.0879,39.1225,28000.0
2007-06-20 10:50:00,56.56,56.64,56.56,56.62,52900.0,39.1156,39.1709,39.1156,39.1571,52900.0
2007-06-20 10:55:00,56.63,56.67,56.61,56.64,42300.0,39.164,39.1917,39.1502,39.1709,42300.0
2007-06-20 11:00:00,56.64,56.64,56.49,56.53,28400.0,39.1709,39.1709,39.0672,39.0949,28400.0
2007-06-20 11:05:00,56.53,56.54,56.47,56.53,16400.0,39.0949,39.1018,39.0534,39.0949,16400.0
2007-06-20 11:10:00,56.54,56.55,56.44,56.51,21500.0,39.1018,39.1087,39.0326,39.081,21500.0
2007-06-20 11:15:00,56.51,56.52,56.46,56.49,11400.0,39.081,39.0879,39.0465,39.0672,11400.0
2007-06-20 11:20:00,56.48,56.49,56.43,56.44,15900.0,39.0603,39.0672,39.0257,39.0326,15900.0
2007-06-20 11:25:00,56.43,56.56,56.43,56.55,32500.0,39.0257,39.1156,39.0257,39.1087,32500.0
2007-06-20 11:30:00,56.54,56.75,56.54,56.7,59500.0,39.1018,39.247,39.1018,39.2124,59500.0
2007-06-20 11:35:00,56.7,56.77,56.64,56.64,55000.0,39.2124,39.2608,39.1709,39.1709,55000.0
2007-06-20 11:40:00,56.64,56.64,56.54,56.54,20500.0,39.1709,39.1709,39.1018,39.1018,20500.0
2007-06-20 11:45:00,56.53,56.58,56.5,56.55,17800.0,39.0949,39.1294,39.0741,39.1087,17800.0
2007-06-20 11:50:00,56.55,56.61,56.55,56.61,6300.0,39.1087,39.1502,39.1087,39.1502,6300.0
2007-06-20 11:55:00,56.61,56.64,56.52,56.57,13400.0,39.1502,39.1709,39.0879,39.1225,13400.0
2007-06-20 12:00:00,56.57,56.58,56.4,56.41,18100.0,39.1225,39.1294,39.005,39.0119,18100.0
2007-06-20 12:05:00,56.41,56.51,56.41,56.48,27800.0,39.0119,39.081,39.0119,39.0603,27800.0
2007-06-20 12:10:00,56.47,56.53,56.45,56.53,8300.0,39.0534,39.0949,39.0395,39.0949,8300.0
2007-06-20 12:15:00,56.51,56.55,56.49,56.5,13300.0,39.081,39.1087,39.0672,39.0741,13300.0
2007-06-20 12:20:00,56.51,56.63,56.51,56.58,33300.0,39.081,39.164,39.081,39.1294,33300.0
2007-06-20 12:25:00,56.58,56.62,56.58,56.6,5900.0,39.1294,39.1571,39.1294,39.1433,5900.0
2007-06-20 12:30:00,56.61,56.67,56.61,56.66,5900.0,39.1502,39.1917,39.1502,39.1848,5900.0
2007-06-20 12:35:00,56.66,56.68,56.62,56.66,19100.0,39.1848,39.1986,39.1571,39.1848,19100.0
2007-06-20 12:40:00,56.66,56.76,56.63,56.76,41200.0,39.1848,39.2539,39.164,39.2539,41200.0
2007-06-20 12:45:00,56.74,56.74,56.69,56.7,17500.0,39.2401,39.2401,39.2055,39.2124,17500.0
2007-06-20 12:50:00,56.71,56.73,56.68,56.72,13100.0,39.2193,39.2332,39.1986,39.2263,13100.0
2007-06-20 12:55:00,56.71,56.8,56.71,56.8,34600.0,39.2193,39.2816,39.2193,39.2816,34600.0
2007-06-20 13:00:00,56.8,56.82,56.76,56.77,44900.0,39.2816,39.2954,39.2539,39.2608,44900.0
2007-06-20 13:05:00,56.77,56.77,56.7,56.7,84500.0,39.2608,39.2608,39.2124,39.2124,84500.0
2007-06-20 13:10:00,56.7,56.72,56.64,56.65,41200.0,39.2124,39.2263,39.1709,39.1779,41200.0
2007-06-20 13:15:00,56.66,56.69,56.57,56.61,11600.0,39.1848,39.2055,39.1225,39.1502,11600.0
2007-06-20 13:20:00,56.61,56.64,56.55,56.62,46000.0,39.1502,39.1709,39.1087,39.1571,46000.0
2007-06-20 13:25:00,56.63,56.72,56.59,56.68,69500.0,39.164,39.2263,39.1364,39.1986,69500.0
2007-06-20 13:30:00,56.67,56.69,56.62,56.62,13500.0,39.1917,39.2055,39.1571,39.1571,13500.0
2007-06-20 13:35:00,56.62,56.66,56.58,56.6,10300.0,39.1571,39.1848,39.1294,39.1433,10300.0
2007-06-20 13:40:00,56.6,56.61,56.56,56.6,20600.0,39.1433,39.1502,39.1156,39.1433,20600.0
2007-06-20 13:45:00,56.6,56.67,56.59,56.64,17300.0,39.1433,39.1917,39.1364,39.1709,17300.0
2007-06-20 13:50:00,56.64,56.66,56.59,56.6,10100.0,39.1709,39.1848,39.1364,39.1433,10100.0
2007-06-20 13:55:00,56.6,56.65,56.58,56.6,19800.0,39.1433,39.1779,39.1294,39.1433,19800.0
2007-06-20 14:00:00,56.6,56.67,56.58,56.67,18400.0,39.1433,39.1917,39.1294,39.1917,18400.0
2007-06-20 14:05:00,56.67,56.71,56.66,56.71,20500.0,39.1917,39.2193,39.1848,39.2193,20500.0
2007-06-20 14:10:00,56.7,56.71,56.7,56.71,26200.0,39.2124,39.2193,39.2124,39.2193,26200.0
2007-06-20 14:15:00,56.7,56.74,56.7,56.71,27500.0,39.2124,39.2401,39.2124,39.2193,27500.0
2007-06-20 14:20:00,56.71,56.72,56.59,56.61,70300.0,39.2193,39.2263,39.1364,39.1502,70300.0
2007-06-20 14:25:00,56.6,56.65,56.53,56.6,57300.0,39.1433,39.1779,39.0949,39.1433,57300.0
2007-06-20 14:30:00,56.6,56.62,56.55,56.57,45800.0,39.1433,39.1571,39.1087,39.1225,45800.0
2007-06-20 14:35:00,56.56,56.57,56.47,56.55,64100.0,39.1156,39.1225,39.0534,39.1087,64100.0
2007-06-20 14:40:00,56.55,56.56,56.47,56.49,48000.0,39.1087,39.1156,39.0534,39.0672,48000.0
2007-06-20 14:45:00,56.5,56.58,56.47,56.57,34400.0,39.0741,39.1294,39.0534,39.1225,34400.0
2007-06-20 14:50:00,56.58,56.61,56.56,56.61,16300.0,39.1294,39.1502,39.1156,39.1502,16300.0
2007-06-20 14:55:00,56.61,56.61,56.54,56.59,21300.0,39.1502,39.1502,39.1018,39.1364,21300.0
2007-06-20 15:00:00,56.58,56.59,56.49,56.54,36500.0,39.1294,39.1364,39.0672,39.1018,36500.0
2007-06-20 15:05:00,56.53,56.62,56.48,56.48,34500.0,39.0949,39.1571,39.0603,39.0603,34500.0
2007-06-20 15:10:00,56.49,56.56,56.49,56.53,25800.0,39.0672,39.1156,39.0672,39.0949,25800.0
2007-06-20 15:15:00,56.53,56.6,56.52,56.59,34300.0,39.0949,39.1433,39.0879,39.1364,34300.0
2007-06-20 15:20:00,56.59,56.63,56.58,56.58,58400.0,39.1364,39.164,39.1294,39.1294,58400.0
2007-06-20 15:25:00,56.58,56.67,56.56,56.65,95600.0,39.1294,39.1917,39.1156,39.1779,95600.0
2007-06-20 15:30:00,56.63,56.63,56.58,56.63,55600.0,39.164,39.164,39.1294,39.164,55600.0
2007-06-20 15:35:00,56.62,56.63,56.5,56.54,120100.0,39.1571,39.164,39.0741,39.1018,120100.0
2007-06-20 15:40:00,56.54,56.54,56.48,56.49,97300.0,39.1018,39.1018,39.0603,39.0672,97300.0
2007-06-20 15:45:00,56.48,56.49,56.4,56.41,120900.0,39.0603,39.0672,39.005,39.0119,120900.0
2007-06-20 15:50:00,56.41,56.43,56.33,56.4,147600.0,39.0119,39.0257,38.9565,39.005,147600.0
2007-06-20 15:55:00,56.4,56.44,56.35,56.35,245100.0,39.005,39.0326,38.9704,38.9704,245100.0
2007-06-21 09:30:00,56.19,56.42,56.19,56.32,34200.0,38.8597,39.0188,38.8597,38.9496,34200.0
2007-06-21 09:35:00,56.32,56.37,56.27,56.37,50200.0,38.9496,38.9842,38.9151,38.9842,50200.0
2007-06-21 09:40:00,56.36,56.39,56.25,56.25,31100.0,38.9773,38.998,38.9012,38.9012,31100.0
2007-06-21 09:45:00,56.25,56.25,56.12,56.15,41000.0,38.9012,38.9012,38.8113,38.8321,41000.0
2007-06-21 09:50:00,56.15,56.23,56.12,56.23,42800.0,38.8321,38.8874,38.8113,38.8874,42800.0
2007-06-21 09:55:00,56.23,56.32,56.12,56.14,97400.0,38.8874,38.9496,38.8113,38.8251,97400.0
2007-06-21 10:00:00,56.14,56.22,55.9,55.95,83500.0,38.8251,38.8805,38.6592,38.6937,83500.0
2007-06-21 10:05:00,55.96,56.04,55.96,56.03,41400.0,38.7007,38.756,38.7007,38.7491,41400.0
2007-06-21 10:10:00,56.04,56.12,56.04,56.09,33600.0,38.756,38.8113,38.756,38.7906,33600.0
2007-06-21 10:15:00,56.08,56.35,56.07,56.35,60700.0,38.7837,38.9704,38.7767,38.9704,60700.0
2007-06-21 10:20:00,56.25,56.49,56.25,56.39,50400.0,38.9012,39.0672,38.9012,38.998,50400.0
2007-06-21 10:25:00,56.4,56.49,56.38,56.47,84600.0,39.005,39.0672,38.9911,39.0534,84600.0
2007-06-21 10:30:00,56.46,56.53,56.43,56.43,85100.0,39.0465,39.0949,39.0257,39.0257,85100.0
2007-06-21 10:35:00,56.43,56.62,56.43,56.6,61000.0,39.0257,39.1571,39.0257,39.1433,61000.0
2007-06-21 10:40:00,56.59,56.74,56.58,56.66,78600.0,39.1364,39.2401,39.1294,39.1848,78600.0
2007-06-21 10:45:00,56.65,56.74,56.6,56.64,64300.0,39.1779,39.2401,39.1433,39.1709,64300.0
2007-06-21 10:50:00,56.65,56.8,56.64,56.75,70800.0,39.1779,39.2816,39.1709,39.247,70800.0
2007-06-21 10:55:00,56.76,56.86,56.72,56.75,56100.0,39.2539,39.3231,39.2263,39.247,56100.0
2007-06-21 11:00:00,56.74,56.79,56.72,56.73,33000.0,39.2401,39.2747,39.2263,39.2332,33000.0
2007-06-21 11:05:00,56.72,56.77,56.65,56.67,40500.0,39.2263,39.2608,39.1779,39.1917,40500.0
2007-06-21 11:10:00,56.67,56.67,56.53,56.56,67300.0,39.1917,39.1917,39.0949,39.1156,67300.0
2007-06-21 11:15:00,56.57,56.66,56.54,56.65,24800.0,39.1225,39.1848,39.1018,39.1779,24800.0
2007-06-21 11:20:00,56.66,56.66,56.53,56.54,30200.0,39.1848,39.1848,39.0949,39.1018,30200.0
2007-06-21 11:25:00,56.54,56.6,56.51,56.59,34300.0,39.1018,39.1433,39.081,39.1364,34300.0
2007-06-21 11:30:00,56.59,56.59,56.49,56.51,15800.0,39.1364,39.1364,39.0672,39.081,15800.0
2007-06-21 11:35:00,56.52,56.52,56.4,56.42,41300.0,39.0879,39.0879,39.005,39.0188,41300.0
2007-06-21 11:40:00,56.43,56.49,56.4,56.45,31000.0,39.0257,39.0672,39.005,39.0395,31000.0
2007-06-21 11:45:00,56.45,56.5,56.44,56.47,12000.0,39.0395,39.0741,39.0326,39.0534,12000.0
2007-06-21 11:50:00,56.48,56.5,56.4,56.4,22800.0,39.0603,39.0741,39.005,39.005,22800.0
2007-06-21 11:55:00,56.4,56.47,56.4,56.47,9700.0,39.005,39.0534,39.005,39.0534,9700.0
2007-06-21 12:00:00,56.48,56.67,56.48,56.63,60000.0,39.0603,39.1917,39.0603,39.164,60000.0
2007-06-21 12:05:00,56.64,56.67,56.56,56.59,32600.0,39.1709,39.1917,39.1156,39.1364,32600.0
2007-06-21 12:10:00,56.59,56.62,56.52,56.52,57200.0,39.1364,39.1571,39.0879,39.0879,57200.0
2007-06-21 12:15:00,56.53,56.53,56.46,56.46,26400.0,39.0949,39.0949,39.0465,39.0465,26400.0
2007-06-21 12:20:00,56.46,56.51,56.41,56.48,28800.0,39.0465,39.081,39.0119,39.0603,28800.0
2007-06-21 12:25:00,56.5,56.53,56.46,56.48,9300.0,39.0741,39.0949,39.0465,39.0603,9300.0
2007-06-21 12:30:00,56.48,56.48,56.4,56.46,26700.0,39.0603,39.0603,39.005,39.0465,26700.0
2007-06-21 12:35:00,56.45,56.58,56.43,56.58,19100.0,39.0395,39.1294,39.0257,39.1294,19100.0
2007-06-21 12:40:00,56.59,56.65,56.54,56.61,16000.0,39.1364,39.1779,39.1018,39.1502,16000.0
2007-06-21 12:45:00,56.59,56.65,56.53,56.53,19700.0,39.1364,39.1779,39.0949,39.0949,19700.0
2007-06-21 12:50:00,56.54,56.54,56.38,56.38,40900.0,39.1018,39.1018,38.9911,38.9911,40900.0
2007-06-21 12:55:00,56.39,56.44,56.39,56.42,32800.0,38.998,39.0326,38.998,39.0188,32800.0
2007-06-21 13:00:00,56.42,56.51,56.42,56.47,37200.0,39.0188,39.081,39.0188,39.0534,37200.0
2007-06-21 13:05:00,56.47,56.62,56.47,56.62,86600.0,39.0534,39.1571,39.0534,39.1571,86600.0
2007-06-21 13:10:00,56.62,56.67,56.54,56.6,35800.0,39.1571,39.1917,39.1018,39.1433,35800.0
2007-06-21 13:15:00,56.6,56.69,56.58,56.68,31500.0,39.1433,39.2055,39.1294,39.1986,31500.0
2007-06-21 13:20:00,56.68,56.71,56.68,56.71,50700.0,39.1986,39.2193,39.1986,39.2193,50700.0
2007-06-21 13:25:00,56.7,56.79,56.7,56.79,52700.0,39.2124,39.2747,39.2124,39.2747,52700.0
2007-06-21 13:30:00,56.8,56.88,56.79,56.87,80700.0,39.2816,39.3369,39.2747,39.33,80700.0
2007-06-21 13:35:00,56.87,56.89,56.87,56.88,29700.0,39.33,39.3438,39.33,39.3369,29700.0
2007-06-21 13:40:00,56.88,57.0,56.88,56.99,79600.0,39.3369,39.4199,39.3369,39.413,79600.0
2007-06-21 13:45:00,56.98,57.0,56.96,56.98,139600.0,39.4061,39.4199,39.3922,39.4061,139600.0
2007-06-21 13:50:00,56.97,56.99,56.91,56.95,72500.0,39.3992,39.413,39.3577,39.3853,72500.0
2007-06-21 13:55:00,56.95,57.03,56.95,56.99,90800.0,39.3853,39.4407,39.3853,39.413,90800.0
2007-06-21 14:00:00,56.99,57.0,56.93,56.94,32400.0,39.413,39.4199,39.3715,39.3784,32400.0
2007-06-21 14:05:00,56.95,56.97,56.92,56.93,27000.0,39.3853,39.3992,39.3646,39.3715,27000.0
2007-06-21 14:10:00,56.93,57.0,56.92,56.98,58300.0,39.3715,39.4199,39.3646,39.4061,58300.0
2007-06-21 14:15:00,56.98,57.08,56.98,57.08,63100.0,39.4061,39.4752,39.4061,39.4752,63100.0
2007-06-21 14:20:00,57.07,57.13,57.05,57.06,90700.0,39.4683,39.5098,39.4545,39.4614,90700.0
2007-06-21 14:25:00,57.07,57.12,57.06,57.08,77300.0,39.4683,39.5029,39.4614,39.4752,77300.0
2007-06-21 14:30:00,57.08,57.1,56.99,56.99,116900.0,39.4752,39.4891,39.413,39.413,116900.0
2007-06-21 14:35:00,57.0,57.08,56.99,57.02,88300.0,39.4199,39.4752,39.413,39.4337,88300.0
2007-06-21 14:40:00,57.03,57.1,57.0,57.05,91600.0,39.4407,39.4891,39.4199,39.4545,91600.0
2007-06-21 14:45:00,57.05,57.06,56.99,57.01,64200.0,39.4545,39.4614,39.413,39.4268,64200.0
2007-06-21 14:50:00,57.0,57.12,57.0,57.06,61400.0,39.4199,39.5029,39.4199,39.4614,61400.0
2007-06-21 14:55:00,57.06,57.13,57.02,57.04,46200.0,39.4614,39.5098,39.4337,39.4476,46200.0
2007-06-21 15:00:00,57.05,57.15,57.05,57.12,71000.0,39.4545,39.5236,39.4545,39.5029,71000.0
2007-06-21 15:05:00,57.12,57.16,57.05,57.08,91800.0,39.5029,39.5306,39.4545,39.4752,91800.0
2007-06-21 15:10:00,57.08,57.14,57.05,57.13,104200.0,39.4752,39.5167,39.4545,39.5098,104200.0
2007-06-21 15:15:00,57.13,57.15,57.07,57.07,57100.0,39.5098,39.5236,39.4683,39.4683,57100.0
2007-06-21 15:20:00,57.07,57.13,57.05,57.12,124600.0,39.4683,39.5098,39.4545,39.5029,124600.0
2007-06-21 15:25:00,57.11,57.13,57.07,57.13,43700.0,39.496,39.5098,39.4683,39.5098,43700.0
2007-06-21 15:30:00,57.14,57.2,57.09,57.1,68800.0,39.5167,39.5582,39.4821,39.4891,68800.0
2007-06-21 15:35:00,57.1,57.15,57.09,57.12,54900.0,39.4891,39.5236,39.4821,39.5029,54900.0
2007-06-21 15:40:00,57.12,57.21,57.11,57.11,83100.0,39.5029,39.5651,39.496,39.496,83100.0
2007-06-21 15:45:00,57.11,57.13,57.1,57.11,61600.0,39.496,39.5098,39.4891,39.496,61600.0
2007-06-21 15:50:00,57.11,57.23,57.08,57.2,147800.0,39.496,39.579,39.4752,39.5582,147800.0
2007-06-21 15:55:00,57.19,57.22,57.13,57.19,208300.0,39.5513,39.5721,39.5098,39.5513,208300.0
2007-06-22 09:30:00,56.89,56.96,56.7,56.95,71900.0,39.3438,39.3922,39.2124,39.3853,71900.0
2007-06-22 09:35:00,56.94,57.07,56.94,57.03,85200.0,39.3784,39.4683,39.3784,39.4407,85200.0
2007-06-22 09:40:00,57.03,57.19,57.0,57.06,139300.0,39.4407,39.5513,39.4199,39.4614,139300.0
2007-06-22 09:45:00,57.05,57.2,57.05,57.15,66700.0,39.4545,39.5582,39.4545,39.5236,66700.0
2007-06-22 09:50:00,57.15,57.34,57.15,57.22,66300.0,39.5236,39.655,39.5236,39.5721,66300.0
2007-06-22 09:55:00,57.2,57.33,57.17,57.29,46700.0,39.5582,39.6481,39.5375,39.6205,46700.0
2007-06-22 10:00:00,57.28,57.44,57.26,57.37,114800.0,39.6135,39.7242,39.5997,39.6758,114800.0
2007-06-22 10:05:00,57.39,57.48,57.32,57.47,59700.0,39.6896,39.7519,39.6412,39.7449,59700.0
2007-06-22 10:10:00,57.48,57.48,57.33,57.4,53300.0,39.7519,39.7519,39.6481,39.6965,53300.0
2007-06-22 10:15:00,57.41,57.58,57.35,57.52,63700.0,39.7035,39.821,39.662,39.7795,63700.0
2007-06-22 10:20:00,57.51,57.54,57.4,57.43,30800.0,39.7726,39.7934,39.6965,39.7173,30800.0
2007-06-22 10:25:00,57.43,57.43,57.34,57.36,45100.0,39.7173,39.7173,39.655,39.6689,45100.0
2007-06-22 10:30:00,57.35,57.38,57.23,57.3,68100.0,39.662,39.6827,39.579,39.6274,68100.0
2007-06-22 10:35:00,57.29,57.34,57.23,57.34,32900.0,39.6205,39.655,39.579,39.655,32900.0
2007-06-22 10:40:00,57.33,57.38,57.31,57.37,24700.0,39.6481,39.6827,39.6343,39.6758,24700.0
2007-06-22 10:45:00,57.37,57.49,57.36,57.45,29700.0,39.6758,39.7588,39.6689,39.7311,29700.0
2007-06-22 10:50:00,57.45,57.48,57.4,57.42,21100.0,39.7311,39.7519,39.6965,39.7104,21100.0
2007-06-22 10:55:00,57.44,57.45,57.37,57.37,12700.0,39.7242,39.7311,39.6758,39.6758,12700.0
2007-06-22 11:00:00,57.36,57.38,57.35,57.37,20100.0,39.6689,39.6827,39.662,39.6758,20100.0
2007-06-22 11:05:00,57.37,57.39,57.36,57.39,18200.0,39.6758,39.6896,39.6689,39.6896,18200.0
2007-06-22 11:10:00,57.38,57.4,57.36,57.36,12900.0,39.6827,39.6965,39.6689,39.6689,12900.0
2007-06-22 11:15:00,57.36,57.37,57.32,57.33,23500.0,39.6689,39.6758,39.6412,39.6481,23500.0
2007-06-22 11:20:00,57.33,57.34,57.32,57.33,10800.0,39.6481,39.655,39.6412,39.6481,10800.0
2007-06-22 11:25:00,57.33,57.4,57.33,57.4,24800.0,39.6481,39.6965,39.6481,39.6965,24800.0
2007-06-22 11:30:00,57.4,57.41,57.37,57.37,18900.0,39.6965,39.7035,39.6758,39.6758,18900.0
2007-06-22 11:35:00,57.37,57.38,57.33,57.38,25400.0,39.6758,39.6827,39.6481,39.6827,25400.0
2007-06-22 11:40:00,57.37,57.38,57.34,57.38,17200.0,39.6758,39.6827,39.655,39.6827,17200.0
2007-06-22 11:45:00,57.39,57.42,57.26,57.29,43200.0,39.6896,39.7104,39.5997,39.6205,43200.0
2007-06-22 11:50:00,57.28,57.31,57.27,57.29,15000.0,39.6135,39.6343,39.6066,39.6205,15000.0
2007-06-22 11:55:00,57.3,57.42,57.29,57.41,11900.0,39.6274,39.7104,39.6205,39.7035,11900.0
2007-06-22 12:00:00,57.4,57.4,57.29,57.35,23400.0,39.6965,39.6965,39.6205,39.662,23400.0
2007-06-22 12:05:00,57.34,57.35,57.29,57.29,24200.0,39.655,39.662,39.6205,39.6205,24200.0
2007-06-22 12:10:00,57.29,57.31,57.25,57.25,29300.0,39.6205,39.6343,39.5928,39.5928,29300.0
2007-06-22 12:15:00,57.25,57.29,57.19,57.22,35900.0,39.5928,39.6205,39.5513,39.5721,35900.0
2007-06-22 12:20:00,57.21,57.24,57.15,57.16,29900.0,39.5651,39.5859,39.5236,39.5306,29900.0
2007-06-22 12:25:00,57.16,57.23,57.01,57.06,79500.0,39.5306,39.579,39.4268,39.4614,79500.0
2007-06-22 12:30:00,57.05,57.19,57.04,57.15,82300.0,39.4545,39.5513,39.4476,39.5236,82300.0
2007-06-22 12:35:00,57.15,57.2,57.13,57.15,44000.0,39.5236,39.5582,39.5098,39.5236,44000.0
2007-06-22 12:40:00,57.15,57.26,57.13,57.16,32100.0,39.5236,39.5997,39.5098,39.5306,32100.0
2007-06-22 12:45:00,57.15,57.26,57.11,57.21,32500.0,39.5236,39.5997,39.496,39.5651,32500.0
2007-06-22 12:50:00,57.21,57.29,57.15,57.19,53300.0,39.5651,39.6205,39.5236,39.5513,53300.0
2007-06-22 12:55:00,57.2,57.27,57.2,57.22,21600.0,39.5582,39.6066,39.5582,39.5721,21600.0
2007-06-22 13:00:00,57.22,57.23,57.08,57.11,33000.0,39.5721,39.579,39.4752,39.496,33000.0
2007-06-22 13:05:00,57.11,57.19,57.05,57.1,54000.0,39.496,39.5513,39.4545,39.4891,54000.0
2007-06-22 13:10:00,57.11,57.16,57.09,57.13,19600.0,39.496,39.5306,39.4821,39.5098,19600.0
2007-06-22 13:15:00,57.13,57.23,57.13,57.15,22800.0,39.5098,39.579,39.5098,39.5236,22800.0
2007-06-22 13:20:00,57.15,57.27,57.14,57.27,18800.0,39.5236,39.6066,39.5167,39.6066,18800.0
2007-06-22 13:25:00,57.26,57.32,57.24,57.24,38700.0,39.5997,39.6412,39.5859,39.5859,38700.0
2007-06-22 13:30:00,57.24,57.33,57.23,57.31,36600.0,39.5859,39.6481,39.579,39.6343,36600.0
2007-06-22 13:35:00,57.3,57.36,57.3,57.36,11800.0,39.6274,39.6689,39.6274,39.6689,11800.0
2007-06-22 13:40:00,57.36,57.36,57.33,57.34,24100.0,39.6689,39.6689,39.6481,39.655,24100.0
2007-06-22 13:45:00,57.34,57.43,57.34,57.4,69600.0,39.655,39.7173,39.655,39.6965,69600.0
2007-06-22 13:50:00,57.4,57.4,57.28,57.29,28200.0,39.6965,39.6965,39.6135,39.6205,28200.0
2007-06-22 13:55:00,57.3,57.33,57.28,57.28,41500.0,39.6274,39.6481,39.6135,39.6135,41500.0
2007-06-22 14:00:00,57.28,57.3,57.19,57.29,44000.0,39.6135,39.6274,39.5513,39.6205,44000.0
2007-06-22 14:05:00,57.29,57.33,57.27,57.3,32300.0,39.6205,39.6481,39.6066,39.6274,32300.0
2007-06-22 14:10:00,57.3,57.35,57.28,57.28,24200.0,39.6274,39.662,39.6135,39.6135,24200.0
2007-06-22 14:15:00,57.28,57.31,57.28,57.3,28500.0,39.6135,39.6343,39.6135,39.6274,28500.0
2007-06-22 14:20:00,57.3,57.3,57.25,57.26,39000.0,39.6274,39.6274,39.5928,39.5997,39000.0
2007-06-22 14:25:00,57.25,57.37,57.25,57.36,31700.0,39.5928,39.6758,39.5928,39.6689,31700.0
2007-06-22 14:30:00,57.36,57.37,57.29,57.31,45500.0,39.6689,39.6758,39.6205,39.6343,45500.0
2007-06-22 14:35:00,57.3,57.41,57.3,57.31,41200.0,39.6274,39.7035,39.6274,39.6343,41200.0
2007-06-22 14:40:00,57.31,57.38,57.31,57.32,24800.0,39.6343,39.6827,39.6343,39.6412,24800.0
2007-06-22 14:45:00,57.33,57.38,57.32,57.35,21500.0,39.6481,39.6827,39.6412,39.662,21500.0
2007-06-22 14:50:00,57.35,57.42,57.28,57.28,52600.0,39.662,39.7104,39.6135,39.6135,52600.0
2007-06-22 14:55:00,57.28,57.31,57.24,57.31,29000.0,39.6135,39.6343,39.5859,39.6343,29000.0
2007-06-22 15:00:00,57.32,57.34,57.25,57.29,30500.0,39.6412,39.655,39.5928,39.6205,30500.0
2007-06-22 15:05:00,57.28,57.32,57.24,57.25,31900.0,39.6135,39.6412,39.5859,39.5928,31900.0
2007-06-22 15:10:00,57.25,57.26,57.19,57.19,31000.0,39.5928,39.5997,39.5513,39.5513,31000.0
2007-06-22 15:15:00,57.19,57.24,57.18,57.23,23500.0,39.5513,39.5859,39.5444,39.579,23500.0
2007-06-22 15:20:00,57.24,57.28,57.2,57.24,32600.0,39.5859,39.6135,39.5582,39.5859,32600.0
2007-06-22 15:25:00,57.24,57.25,57.19,57.19,61500.0,39.5859,39.5928,39.5513,39.5513,61500.0
2007-06-22 15:30:00,57.19,57.28,57.19,57.25,53000.0,39.5513,39.6135,39.5513,39.5928,53000.0
2007-06-22 15:35:00,57.26,57.26,57.19,57.23,52800.0,39.5997,39.5997,39.5513,39.579,52800.0
2007-06-22 15:40:00,57.23,57.25,57.06,57.06,84500.0,39.579,39.5928,39.4614,39.4614,84500.0
2007-06-22 15:45:00,57.06,57.25,57.04,57.25,95700.0,39.4614,39.5928,39.4476,39.5928,95700.0
2007-06-22 15:50:00,57.26,57.26,57.14,57.2,164000.0,39.5997,39.5997,39.5167,39.5582,164000.0
2007-06-22 15:55:00,57.2,57.27,57.19,57.25,166300.0,39.5582,39.6066,39.5513,39.5928,166300.0
2007-06-25 09:30:00,57.2,57.36,57.2,57.21,89600.0,39.5582,39.6689,39.5582,39.5651,89600.0
2007-06-25 09:35:00,57.21,57.22,56.93,56.94,37300.0,39.5651,39.5721,39.3715,39.3784,37300.0
2007-06-25 09:40:00,56.95,56.98,56.81,56.81,68300.0,39.3853,39.4061,39.2885,39.2885,68300.0
2007-06-25 09:45:00,56.81,56.86,56.77,56.84,46200.0,39.2885,39.3231,39.2608,39.3093,46200.0
2007-06-25 09:50:00,56.85,56.89,56.71,56.88,66900.0,39.3162,39.3438,39.2193,39.3369,66900.0
2007-06-25 09:55:00,56.88,56.88,56.78,56.83,54700.0,39.3369,39.3369,39.2678,39.3023,54700.0
2007-06-25 10:00:00,56.84,56.93,56.84,56.9,59600.0,39.3093,39.3715,39.3093,39.3507,59600.0
2007-06-25 10:05:00,56.88,56.89,56.83,56.88,27500.0,39.3369,39.3438,39.3023,39.3369,27500.0
2007-06-25 10:10:00,56.87,57.04,56.86,57.02,56000.0,39.33,39.4476,39.3231,39.4337,56000.0
2007-06-25 10:15:00,57.02,57.15,57.02,57.08,53600.0,39.4337,39.5236,39.4337,39.4752,53600.0
2007-06-25 10:20:00,57.06,57.13,57.02,57.07,43900.0,39.4614,39.5098,39.4337,39.4683,43900.0
2007-06-25 10:25:00,57.08,57.18,57.04,57.18,45200.0,39.4752,39.5444,39.4476,39.5444,45200.0
2007-06-25 10:30:00,57.15,57.37,57.13,57.15,46500.0,39.5236,39.6758,39.5098,39.5236,46500.0
2007-06-25 10:35:00,57.14,57.19,57.09,57.11,30900.0,39.5167,39.5513,39.4821,39.496,30900.0
2007-06-25 10:40:00,57.11,57.11,57.02,57.08,51200.0,39.496,39.496,39.4337,39.4752,51200.0
2007-06-25 10:45:00,57.07,57.15,57.05,57.07,40900.0,39.4683,39.5236,39.4545,39.4683,40900.0
2007-06-25 10:50:00,57.07,57.13,57.03,57.09,52800.0,39.4683,39.5098,39.4407,39.4821,52800.0
2007-06-25 10:55:00,57.08,57.27,57.08,57.24,36500.0,39.4752,39.6066,39.4752,39.5859,36500.0
2007-06-25 11:00:00,57.22,57.32,57.16,57.2,49000.0,39.5721,39.6412,39.5306,39.5582,49000.0
2007-06-25 11:05:00,57.2,57.2,57.07,57.08,29900.0,39.5582,39.5582,39.4683,39.4752,29900.0
2007-06-25 11:10:00,57.07,57.12,57.06,57.12,13300.0,39.4683,39.5029,39.4614,39.5029,13300.0
2007-06-25 11:15:00,57.11,57.14,57.09,57.1,10500.0,39.496,39.5167,39.4821,39.4891,10500.0
2007-06-25 11:20:00,57.09,57.11,57.04,57.04,18900.0,39.4821,39.496,39.4476,39.4476,18900.0
2007-06-25 11:25:00,57.04,57.06,56.99,57.06,15700.0,39.4476,39.4614,39.413,39.4614,15700.0
2007-06-25 11:30:00,57.06,57.07,57.04,57.05,15600.0,39.4614,39.4683,39.4476,39.4545,15600.0
2007-06-25 11:35:00,57.05,57.09,57.04,57.04,19900.0,39.4545,39.4821,39.4476,39.4476,19900.0
2007-06-25 11:40:00,57.04,57.04,56.96,57.03,32800.0,39.4476,39.4476,39.3922,39.4407,32800.0
2007-06-25 11:45:00,57.03,57.11,57.02,57.11,12600.0,39.4407,39.496,39.4337,39.496,12600.0
2007-06-25 11:50:00,57.11,57.11,57.0,57.02,40600.0,39.496,39.496,39.4199,39.4337,40600.0
2007-06-25 11:55:00,57.02,57.06,57.01,57.06,6300.0,39.4337,39.4614,39.4268,39.4614,6300.0
2007-06-25 12:00:00,57.05,57.15,57.05,57.07,45300.0,39.4545,39.5236,39.4545,39.4683,45300.0
2007-06-25 12:05:00,57.07,57.16,57.07,57.15,21900.0,39.4683,39.5306,39.4683,39.5236,21900.0
2007-06-25 12:10:00,57.15,57.23,57.13,57.21,23700.0,39.5236,39.579,39.5098,39.5651,23700.0
2007-06-25 12:15:00,57.22,57.22,57.18,57.18,6000.0,39.5721,39.5721,39.5444,39.5444,6000.0
2007-06-25 12:20:00,57.18,57.2,57.18,57.19,5900.0,39.5444,39.5582,39.5444,39.5513,5900.0
2007-06-25 12:25:00,57.19,57.2,57.08,57.09,16800.0,39.5513,39.5582,39.4752,39.4821,16800.0
2007-06-25 12:30:00,57.08,57.09,57.06,57.07,9500.0,39.4752,39.4821,39.4614,39.4683,9500.0
2007-06-25 12:35:00,57.07,57.2,57.07,57.2,16800.0,39.4683,39.5582,39.4683,39.5582,16800.0
2007-06-25 12:40:00,57.2,57.22,57.16,57.16,20900.0,39.5582,39.5721,39.5306,39.5306,20900.0
2007-06-25 12:45:00,57.16,57.17,57.1,57.15,17000.0,39.5306,39.5375,39.4891,39.5236,17000.0
2007-06-25 12:50:00,57.14,57.17,57.13,57.14,6400.0,39.5167,39.5375,39.5098,39.5167,6400.0
2007-06-25 12:55:00,57.14,57.15,57.13,57.13,9600.0,39.5167,39.5236,39.5098,39.5098,9600.0
2007-06-25 13:00:00,57.13,57.18,57.13,57.13,21600.0,39.5098,39.5444,39.5098,39.5098,21600.0
2007-06-25 13:05:00,57.13,57.18,57.13,57.13,33700.0,39.5098,39.5444,39.5098,39.5098,33700.0
2007-06-25 13:10:00,57.13,57.14,57.08,57.08,37000.0,39.5098,39.5167,39.4752,39.4752,37000.0
2007-06-25 13:15:00,57.08,57.09,57.05,57.07,39800.0,39.4752,39.4821,39.4545,39.4683,39800.0
2007-06-25 13:20:00,57.07,57.14,57.06,57.1,25700.0,39.4683,39.5167,39.4614,39.4891,25700.0
2007-06-25 13:25:00,57.1,57.13,57.06,57.08,24300.0,39.4891,39.5098,39.4614,39.4752,24300.0
2007-06-25 13:30:00,57.08,57.18,57.08,57.13,30000.0,39.4752,39.5444,39.4752,39.5098,30000.0
2007-06-25 13:35:00,57.14,57.2,57.1,57.19,32000.0,39.5167,39.5582,39.4891,39.5513,32000.0
2007-06-25 13:40:00,57.18,57.2,57.14,57.15,15900.0,39.5444,39.5582,39.5167,39.5236,15900.0
2007-06-25 13:45:00,57.14,57.2,57.14,57.2,22300.0,39.5167,39.5582,39.5167,39.5582,22300.0
2007-06-25 13:50:00,57.19,57.2,57.16,57.18,10100.0,39.5513,39.5582,39.5306,39.5444,10100.0
2007-06-25 13:55:00,57.18,57.18,57.14,57.16,32200.0,39.5444,39.5444,39.5167,39.5306,32200.0
2007-06-25 14:00:00,57.15,57.24,57.15,57.22,101800.0,39.5236,39.5859,39.5236,39.5721,101800.0
2007-06-25 14:05:00,57.21,57.22,57.14,57.15,38700.0,39.5651,39.5721,39.5167,39.5236,38700.0
2007-06-25 14:10:00,57.14,57.17,57.09,57.16,46400.0,39.5167,39.5375,39.4821,39.5306,46400.0
2007-06-25 14:15:00,57.15,57.19,57.1,57.16,25700.0,39.5236,39.5513,39.4891,39.5306,25700.0
2007-06-25 14:20:00,57.15,57.22,57.15,57.2,30400.0,39.5236,39.5721,39.5236,39.5582,30400.0
2007-06-25 14:25:00,57.19,57.2,57.12,57.13,23100.0,39.5513,39.5582,39.5029,39.5098,23100.0
2007-06-25 14:30:00,57.13,57.17,56.99,57.03,72500.0,39.5098,39.5375,39.413,39.4407,72500.0
2007-06-25 14:35:00,57.03,57.13,57.01,57.09,76500.0,39.4407,39.5098,39.4268,39.4821,76500.0
2007-06-25 14:40:00,57.09,57.13,57.03,57.08,60900.0,39.4821,39.5098,39.4407,39.4752,60900.0
2007-06-25 14:45:00,57.08,57.13,56.99,57.0,62600.0,39.4752,39.5098,39.413,39.4199,62600.0
2007-06-25 14:50:00,57.0,57.02,56.9,56.93,190300.0,39.4199,39.4337,39.3507,39.3715,190300.0
2007-06-25 14:55:00,56.93,56.99,56.93,56.99,65500.0,39.3715,39.413,39.3715,39.413,65500.0
2007-06-25 15:00:00,56.99,57.0,56.95,57.0,99400.0,39.413,39.4199,39.3853,39.4199,99400.0
2007-06-25 15:05:00,57.0,57.05,56.9,57.04,125000.0,39.4199,39.4545,39.3507,39.4476,125000.0
2007-06-25 15:10:00,57.04,57.07,56.98,57.07,98400.0,39.4476,39.4683,39.4061,39.4683,98400.0
2007-06-25 15:15:00,57.07,57.14,57.06,57.1,177500.0,39.4683,39.5167,39.4614,39.4891,177500.0
2007-06-25 15:20:00,57.1,57.21,57.09,57.18,104200.0,39.4891,39.5651,39.4821,39.5444,104200.0
2007-06-25 15:25:00,57.17,57.21,57.16,57.2,72300.0,39.5375,39.5651,39.5306,39.5582,72300.0
2007-06-25 15:30:00,57.2,57.3,57.2,57.3,79500.0,39.5582,39.6274,39.5582,39.6274,79500.0
2007-06-25 15:35:00,57.29,57.31,57.17,57.26,80600.0,39.6205,39.6343,39.5375,39.5997,80600.0
2007-06-25 15:40:00,57.27,57.27,57.18,57.2,119100.0,39.6066,39.6066,39.5444,39.5582,119100.0
2007-06-25 15:45:00,57.21,57.25,57.16,57.2,110100.0,39.5651,39.5928,39.5306,39.5582,110100.0
2007-06-25 15:50:00,57.2,57.26,57.18,57.23,106500.0,39.5582,39.5997,39.5444,39.579,106500.0
2007-06-25 15:55:00,57.22,57.24,57.15,57.23,90800.0,39.5721,39.5859,39.5236,39.579,90800.0
2007-06-26 09:30:00,57.25,57.27,57.09,57.17,58800.0,39.5928,39.6066,39.4821,39.5375,58800.0
2007-06-26 09:35:00,57.16,57.26,57.16,57.22,26100.0,39.5306,39.5997,39.5306,39.5721,26100.0
2007-06-26 09:40:00,57.21,57.25,57.18,57.2,65800.0,39.5651,39.5928,39.5444,39.5582,65800.0
2007-06-26 09:45:00,57.19,57.25,57.18,57.22,48900.0,39.5513,39.5928,39.5444,39.5721,48900.0
2007-06-26 09:50:00,57.23,57.25,57.12,57.14,39500.0,39.579,39.5928,39.5029,39.5167,39500.0
2007-06-26 09:55:00,57.14,57.25,57.13,57.19,38600.0,39.5167,39.5928,39.5098,39.5513,38600.0
2007-06-26 10:00:00,57.2,57.25,57.12,57.15,58000.0,39.5582,39.5928,39.5029,39.5236,58000.0
2007-06-26 10:05:00,57.18,57.24,57.18,57.24,20000.0,39.5444,39.5859,39.5444,39.5859,20000.0
2007-06-26 10:10:00,57.24,57.25,57.17,57.23,51800.0,39.5859,39.5928,39.5375,39.579,51800.0
2007-06-26 10:15:00,57.22,57.23,57.15,57.2,39600.0,39.5721,39.579,39.5236,39.5582,39600.0
2007-06-26 10:20:00,57.19,57.25,57.16,57.2,27500.0,39.5513,39.5928,39.5306,39.5582,27500.0
2007-06-26 10:25:00,57.2,57.21,57.06,57.16,48900.0,39.5582,39.5651,39.4614,39.5306,48900.0
2007-06-26 10:30:00,57.17,57.23,57.12,57.2,30900.0,39.5375,39.579,39.5029,39.5582,30900.0
2007-06-26 10:35:00,57.2,57.34,57.18,57.33,71400.0,39.5582,39.655,39.5444,39.6481,71400.0
2007-06-26 10:40:00,57.34,57.38,57.22,57.25,39100.0,39.655,39.6827,39.5721,39.5928,39100.0
2007-06-26 10:45:00,57.24,57.25,57.18,57.21,46400.0,39.5859,39.5928,39.5444,39.5651,46400.0
2007-06-26 10:50:00,57.21,57.3,57.21,57.27,29400.0,39.5651,39.6274,39.5651,39.6066,29400.0
2007-06-26 10:55:00,57.27,57.28,57.19,57.21,35700.0,39.6066,39.6135,39.5513,39.5651,35700.0
2007-06-26 11:00:00,57.19,57.26,57.14,57.23,71200.0,39.5513,39.5997,39.5167,39.579,71200.0
2007-06-26 11:05:00,57.23,57.26,57.2,57.2,24300.0,39.579,39.5997,39.5582,39.5582,24300.0
2007-06-26 11:10:00,57.2,57.27,57.19,57.25,43700.0,39.5582,39.6066,39.5513,39.5928,43700.0
2007-06-26 11:15:00,57.25,57.3,57.17,57.17,41500.0,39.5928,39.6274,39.5375,39.5375,41500.0
2007-06-26 11:20:00,57.17,57.21,57.15,57.17,27900.0,39.5375,39.5651,39.5236,39.5375,27900.0
2007-06-26 11:25:00,57.17,57.2,57.14,57.15,18300.0,39.5375,39.5582,39.5167,39.5236,18300.0
2007-06-26 11:30:00,57.15,57.24,57.15,57.21,27700.0,39.5236,39.5859,39.5236,39.5651,27700.0
2007-06-26 11:35:00,57.23,57.28,57.21,57.25,24200.0,39.579,39.6135,39.5651,39.5928,24200.0
2007-06-26 11:40:00,57.24,57.33,57.24,57.31,11300.0,39.5859,39.6481,39.5859,39.6343,11300.0
2007-06-26 11:45:00,57.29,57.35,57.26,57.27,17200.0,39.6205,39.662,39.5997,39.6066,17200.0
2007-06-26 11:50:00,57.27,57.27,57.21,57.26,17400.0,39.6066,39.6066,39.5651,39.5997,17400.0
2007-06-26 11:55:00,57.26,57.32,57.25,57.28,13600.0,39.5997,39.6412,39.5928,39.6135,13600.0
2007-06-26 12:00:00,57.29,57.35,57.28,57.29,18400.0,39.6205,39.662,39.6135,39.6205,18400.0
2007-06-26 12:05:00,57.26,57.28,57.23,57.23,18300.0,39.5997,39.6135,39.579,39.579,18300.0
2007-06-26 12:10:00,57.23,57.24,57.17,57.17,28700.0,39.579,39.5859,39.5375,39.5375,28700.0
2007-06-26 12:15:00,57.17,57.19,57.16,57.19,16700.0,39.5375,39.5513,39.5306,39.5513,16700.0
2007-06-26 12:20:00,57.19,57.21,57.16,57.2,17800.0,39.5513,39.5651,39.5306,39.5582,17800.0
2007-06-26 12:25:00,57.2,57.26,57.19,57.25,14700.0,39.5582,39.5997,39.5513,39.5928,14700.0
2007-06-26 12:30:00,57.26,57.26,57.18,57.2,34900.0,39.5997,39.5997,39.5444,39.5582,34900.0
2007-06-26 12:35:00,57.2,57.23,57.18,57.23,26800.0,39.5582,39.579,39.5444,39.579,26800.0
2007-06-26 12:40:00,57.22,57.25,57.2,57.25,34300.0,39.5721,39.5928,39.5582,39.5928,34300.0
2007-06-26 12:45:00,57.24,57.28,57.24,57.27,25700.0,39.5859,39.6135,39.5859,39.6066,25700.0
2007-06-26 12:50:00,57.28,57.28,57.18,57.18,16600.0,39.6135,39.6135,39.5444,39.5444,16600.0
2007-06-26 12:55:00,57.2,57.22,57.16,57.19,44900.0,39.5582,39.5721,39.5306,39.5513,44900.0
2007-06-26 13:00:00,57.19,57.22,57.17,57.19,12800.0,39.5513,39.5721,39.5375,39.5513,12800.0
2007-06-26 13:05:00,57.19,57.24,57.19,57.24,22900.0,39.5513,39.5859,39.5513,39.5859,22900.0
2007-06-26 13:10:00,57.23,57.31,57.22,57.26,39700.0,39.579,39.6343,39.5721,39.5997,39700.0
2007-06-26 13:15:00,57.25,57.26,57.24,57.25,8100.0,39.5928,39.5997,39.5859,39.5928,8100.0
2007-06-26 13:20:00,57.26,57.28,57.23,57.28,48400.0,39.5997,39.6135,39.579,39.6135,48400.0
2007-06-26 13:25:00,57.29,57.29,57.26,57.28,14300.0,39.6205,39.6205,39.5997,39.6135,14300.0
2007-06-26 13:30:00,57.28,57.29,57.23,57.26,26600.0,39.6135,39.6205,39.579,39.5997,26600.0
2007-06-26 13:35:00,57.26,57.29,57.25,57.26,16600.0,39.5997,39.6205,39.5928,39.5997,16600.0
2007-06-26 13:40:00,57.27,57.34,57.27,57.31,9200.0,39.6066,39.655,39.6066,39.6343,9200.0
2007-06-26 13:45:00,57.31,57.33,57.23,57.28,87800.0,39.6343,39.6481,39.579,39.6135,87800.0
2007-06-26 13:50:00,57.28,57.28,57.22,57.27,83600.0,39.6135,39.6135,39.5721,39.6066,83600.0
2007-06-26 13:55:00,57.28,57.32,57.28,57.28,16800.0,39.6135,39.6412,39.6135,39.6135,16800.0
2007-06-26 14:00:00,57.28,57.32,57.28,57.28,25300.0,39.6135,39.6412,39.6135,39.6135,25300.0
2007-06-26 14:05:00,57.28,57.33,57.27,57.33,89600.0,39.6135,39.6481,39.6066,39.6481,89600.0
2007-06-26 14:10:00,57.32,57.35,57.3,57.32,25900.0,39.6412,39.662,39.6274,39.6412,25900.0
2007-06-26 14:15:00,57.32,57.35,57.29,57.33,39200.0,39.6412,39.662,39.6205,39.6481,39200.0
2007-06-26 14:20:00,57.33,57.33,57.29,57.3,59300.0,39.6481,39.6481,39.6205,39.6274,59300.0
2007-06-26 14:25:00,57.31,57.33,57.28,57.31,75600.0,39.6343,39.6481,39.6135,39.6343,75600.0
2007-06-26 14:30:00,57.31,57.36,57.3,57.32,46700.0,39.6343,39.6689,39.6274,39.6412,46700.0
2007-06-26 14:35:00,57.32,57.32,57.29,57.29,108200.0,39.6412,39.6412,39.6205,39.6205,108200.0
2007-06-26 14:40:00,57.29,57.36,57.29,57.34,135300.0,39.6205,39.6689,39.6205,39.655,135300.0
2007-06-26 14:45:00,57.35,57.37,57.31,57.36,57100.0,39.662,39.6758,39.6343,39.6689,57100.0
2007-06-26 14:50:00,57.36,57.37,57.32,57.35,102800.0,39.6689,39.6758,39.6412,39.662,102800.0
2007-06-26 14:55:00,57.36,57.37,57.34,57.35,79300.0,39.6689,39.6758,39.655,39.662,79300.0
2007-06-26 15:00:00,57.35,57.38,57.31,57.34,142600.0,39.662,39.6827,39.6343,39.655,142600.0
2007-06-26 15:05:00,57.34,57.41,57.32,57.35,84000.0,39.655,39.7035,39.6412,39.662,84000.0
2007-06-26 15:10:00,57.35,57.49,57.34,57.45,69900.0,39.662,39.7588,39.655,39.7311,69900.0
2007-06-26 15:15:00,57.45,57.49,57.35,57.41,184800.0,39.7311,39.7588,39.662,39.7035,184800.0
2007-06-26 15:20:00,57.41,57.42,57.37,57.4,51000.0,39.7035,39.7104,39.6758,39.6965,51000.0
2007-06-26 15:25:00,57.4,57.46,57.39,57.41,57700.0,39.6965,39.738,39.6896,39.7035,57700.0
2007-06-26 15:30:00,57.4,57.46,57.4,57.41,45600.0,39.6965,39.738,39.6965,39.7035,45600.0
2007-06-26 15:35:00,57.41,57.44,57.37,57.43,85000.0,39.7035,39.7242,39.6758,39.7173,85000.0
2007-06-26 15:40:00,57.43,57.43,57.38,57.39,70300.0,39.7173,39.7173,39.6827,39.6896,70300.0
2007-06-26 15:45:00,57.39,57.45,57.38,57.43,94700.0,39.6896,39.7311,39.6827,39.7173,94700.0
2007-06-26 15:50:00,57.42,57.43,57.37,57.4,785100.0,39.7104,39.7173,39.6758,39.6965,785100.0
2007-06-26 15:55:00,57.39,57.4,57.33,57.36,130000.0,39.6896,39.6965,39.6481,39.6689,130000.0
2007-06-27 09:30:00,57.33,57.44,57.07,57.41,80300.0,39.6481,39.7242,39.4683,39.7035,80300.0
2007-06-27 09:35:00,57.41,57.5,57.4,57.4,46700.0,39.7035,39.7657,39.6965,39.6965,46700.0
2007-06-27 09:40:00,57.41,57.46,57.35,57.38,66000.0,39.7035,39.738,39.662,39.6827,66000.0
2007-06-27 09:45:00,57.38,57.55,57.38,57.55,58100.0,39.6827,39.8003,39.6827,39.8003,58100.0
2007-06-27 09:50:00,57.55,57.75,57.47,57.72,87200.0,39.8003,39.9386,39.7449,39.9178,87200.0
2007-06-27 09:55:00,57.74,57.75,57.64,57.69,55500.0,39.9317,39.9386,39.8625,39.8971,55500.0
2007-06-27 10:00:00,57.69,57.7,57.63,57.63,36100.0,39.8971,39.904,39.8556,39.8556,36100.0
2007-06-27 10:05:00,57.65,57.75,57.61,57.64,62400.0,39.8694,39.9386,39.8418,39.8625,62400.0
2007-06-27 10:10:00,57.64,57.65,57.54,57.56,55500.0,39.8625,39.8694,39.7934,39.8072,55500.0
2007-06-27 10:15:00,57.56,57.62,57.51,57.56,22000.0,39.8072,39.8487,39.7726,39.8072,22000.0
2007-06-27 10:20:00,57.55,57.6,57.52,57.59,27800.0,39.8003,39.8349,39.7795,39.8279,27800.0
2007-06-27 10:25:00,57.6,57.62,57.5,57.52,44100.0,39.8349,39.8487,39.7657,39.7795,44100.0
2007-06-27 10:30:00,57.52,57.66,57.51,57.63,72600.0,39.7795,39.8763,39.7726,39.8556,72600.0
2007-06-27 10:35:00,57.63,57.65,57.56,57.58,59400.0,39.8556,39.8694,39.8072,39.821,59400.0
2007-06-27 10:40:00,57.58,57.65,57.51,57.51,45200.0,39.821,39.8694,39.7726,39.7726,45200.0
2007-06-27 10:45:00,57.51,57.58,57.5,57.55,38200.0,39.7726,39.821,39.7657,39.8003,38200.0
2007-06-27 10:50:00,57.57,57.66,57.53,57.65,43300.0,39.8141,39.8763,39.7864,39.8694,43300.0
2007-06-27 10:55:00,57.65,57.7,57.58,57.6,36100.0,39.8694,39.904,39.821,39.8349,36100.0
2007-06-27 11:00:00,57.6,57.67,57.55,57.61,38900.0,39.8349,39.8833,39.8003,39.8418,38900.0
2007-06-27 11:05:00,57.61,57.7,57.6,57.6,24500.0,39.8418,39.904,39.8349,39.8349,24500.0
2007-06-27 11:10:00,57.61,57.67,57.6,57.67,16800.0,39.8418,39.8833,39.8349,39.8833,16800.0
2007-06-27 11:15:00,57.66,57.72,57.66,57.71,44500.0,39.8763,39.9178,39.8763,39.9109,44500.0
2007-06-27 11:20:00,57.7,57.72,57.65,57.67,19300.0,39.904,39.9178,39.8694,39.8833,19300.0
2007-06-27 11:25:00,57.69,57.73,57.67,57.69,17300.0,39.8971,39.9248,39.8833,39.8971,17300.0
2007-06-27 11:30:00,57.69,57.72,57.67,57.7,12100.0,39.8971,39.9178,39.8833,39.904,12100.0
2007-06-27 11:35:00,57.71,57.71,57.65,57.66,21600.0,39.9109,39.9109,39.8694,39.8763,21600.0
2007-06-27 11:40:00,57.67,57.68,57.6,57.61,37200.0,39.8833,39.8902,39.8349,39.8418,37200.0
2007-06-27 11:45:00,57.61,57.62,57.59,57.61,37000.0,39.8418,39.8487,39.8279,39.8418,37000.0
2007-06-27 11:50:00,57.6,57.62,57.59,57.6,45900.0,39.8349,39.8487,39.8279,39.8349,45900.0
2007-06-27 11:55:00,57.6,57.61,57.59,57.6,19800.0,39.8349,39.8418,39.8279,39.8349,19800.0
2007-06-27 12:00:00,57.6,57.69,57.6,57.69,41500.0,39.8349,39.8971,39.8349,39.8971,41500.0
2007-06-27 12:05:00,57.69,57.75,57.69,57.72,37100.0,39.8971,39.9386,39.8971,39.9178,37100.0
2007-06-27 12:10:00,57.71,57.76,57.71,57.75,35700.0,39.9109,39.9455,39.9109,39.9386,35700.0
2007-06-27 12:15:00,57.75,57.77,57.65,57.65,75300.0,39.9386,39.9524,39.8694,39.8694,75300.0
2007-06-27 12:20:00,57.66,57.73,57.65,57.72,23600.0,39.8763,39.9248,39.8694,39.9178,23600.0
2007-06-27 12:25:00,57.72,57.74,57.68,57.73,25600.0,39.9178,39.9317,39.8902,39.9248,25600.0
2007-06-27 12:30:00,57.74,57.74,57.7,57.73,9100.0,39.9317,39.9317,39.904,39.9248,9100.0
2007-06-27 12:35:00,57.73,57.78,57.72,57.74,40000.0,39.9248,39.9593,39.9178,39.9317,40000.0
2007-06-27 12:40:00,57.74,57.77,57.69,57.75,31000.0,39.9317,39.9524,39.8971,39.9386,31000.0
2007-06-27 12:45:00,57.75,57.76,57.67,57.68,17800.0,39.9386,39.9455,39.8833,39.8902,17800.0
2007-06-27 12:50:00,57.68,57.73,57.67,57.73,37300.0,39.8902,39.9248,39.8833,39.9248,37300.0
2007-06-27 12:55:00,57.73,57.75,57.65,57.65,15400.0,39.9248,39.9386,39.8694,39.8694,15400.0
2007-06-27 13:00:00,57.65,57.7,57.65,57.69,22700.0,39.8694,39.904,39.8694,39.8971,22700.0
2007-06-27 13:05:00,57.69,57.71,57.69,57.69,25900.0,39.8971,39.9109,39.8971,39.8971,25900.0
2007-06-27 13:10:00,57.69,57.78,57.69,57.73,63100.0,39.8971,39.9593,39.8971,39.9248,63100.0
2007-06-27 13:15:00,57.73,57.8,57.73,57.78,39800.0,39.9248,39.9732,39.9248,39.9593,39800.0
2007-06-27 13:20:00,57.78,57.84,57.77,57.82,45500.0,39.9593,40.0008,39.9524,39.987,45500.0
2007-06-27 13:25:00,57.82,57.83,57.79,57.79,22000.0,39.987,39.9939,39.9662,39.9662,22000.0
2007-06-27 13:30:00,57.79,57.8,57.75,57.78,56700.0,39.9662,39.9732,39.9386,39.9593,56700.0
2007-06-27 13:35:00,57.77,57.82,57.77,57.81,38700.0,39.9524,39.987,39.9524,39.9801,38700.0
2007-06-27 13:40:00,57.81,57.85,57.79,57.85,29100.0,39.9801,40.0077,39.9662,40.0077,29100.0
2007-06-27 13:45:00,57.85,57.91,57.84,57.89,64600.0,40.0077,40.0492,40.0008,40.0354,64600.0
2007-06-27 13:50:00,57.88,57.94,57.88,57.9,59700.0,40.0285,40.07,40.0285,40.0423,59700.0
2007-06-27 13:55:00,57.9,57.92,57.87,57.88,38500.0,40.0423,40.0562,40.0216,40.0285,38500.0
2007-06-27 14:00:00,57.89,57.95,57.89,57.93,38700.0,40.0354,40.0769,40.0354,40.0631,38700.0
2007-06-27 14:05:00,57.93,57.94,57.88,57.9,52500.0,40.0631,40.07,40.0285,40.0423,52500.0
2007-06-27 14:10:00,57.9,58.0,57.9,57.99,52400.0,40.0423,40.1115,40.0423,40.1046,52400.0
2007-06-27 14:15:00,57.99,58.04,57.97,58.01,102000.0,40.1046,40.1391,40.0907,40.1184,102000.0
2007-06-27 14:20:00,58.01,58.06,58.0,58.05,90800.0,40.1184,40.153,40.1115,40.1461,90800.0
2007-06-27 14:25:00,58.06,58.15,58.05,58.1,145200.0,40.153,40.2152,40.1461,40.1806,145200.0
2007-06-27 14:30:00,58.1,58.11,58.05,58.07,56600.0,40.1806,40.1876,40.1461,40.1599,56600.0
2007-06-27 14:35:00,58.07,58.1,58.05,58.09,79900.0,40.1599,40.1806,40.1461,40.1737,79900.0
2007-06-27 14:40:00,58.09,58.11,58.07,58.07,50700.0,40.1737,40.1876,40.1599,40.1599,50700.0
2007-06-27 14:45:00,58.07,58.13,58.07,58.09,82100.0,40.1599,40.2014,40.1599,40.1737,82100.0
2007-06-27 14:50:00,58.08,58.11,58.08,58.09,28400.0,40.1668,40.1876,40.1668,40.1737,28400.0
2007-06-27 14:55:00,58.09,58.1,58.07,58.09,46300.0,40.1737,40.1806,40.1599,40.1737,46300.0
2007-06-27 15:00:00,58.09,58.12,58.08,58.12,36500.0,40.1737,40.1945,40.1668,40.1945,36500.0
2007-06-27 15:05:00,58.12,58.13,58.1,58.12,65200.0,40.1945,40.2014,40.1806,40.1945,65200.0
2007-06-27 15:10:00,58.11,58.17,58.1,58.16,133400.0,40.1876,40.229,40.1806,40.2221,133400.0
2007-06-27 15:15:00,58.17,58.17,58.15,58.15,36700.0,40.229,40.229,40.2152,40.2152,36700.0
2007-06-27 15:20:00,58.15,58.16,58.1,58.14,61400.0,40.2152,40.2221,40.1806,40.2083,61400.0
2007-06-27 15:25:00,58.13,58.19,58.13,58.16,58500.0,40.2014,40.2429,40.2014,40.2221,58500.0
2007-06-27 15:30:00,58.16,58.19,58.15,58.19,54900.0,40.2221,40.2429,40.2152,40.2429,54900.0
2007-06-27 15:35:00,58.18,58.29,58.15,58.28,101000.0,40.236,40.312,40.2152,40.3051,101000.0
2007-06-27 15:40:00,58.28,58.39,58.26,58.38,120100.0,40.3051,40.3812,40.2913,40.3743,120100.0
2007-06-27 15:45:00,58.38,58.48,58.37,58.46,135000.0,40.3743,40.4434,40.3674,40.4296,135000.0
2007-06-27 15:50:00,58.46,58.46,58.25,58.42,181600.0,40.4296,40.4296,40.2844,40.4019,181600.0
2007-06-27 15:55:00,58.42,58.44,58.35,58.39,214900.0,40.4019,40.4158,40.3535,40.3812,214900.0
2007-06-28 09:30:00,58.43,58.43,57.92,58.06,91800.0,40.4089,40.4089,40.0562,40.153,91800.0
2007-06-28 09:35:00,58.04,58.33,58.04,58.33,61800.0,40.1391,40.3397,40.1391,40.3397,61800.0
2007-06-28 09:40:00,58.35,58.44,58.35,58.39,27200.0,40.3535,40.4158,40.3535,40.3812,27200.0
2007-06-28 09:45:00,58.38,58.46,58.37,58.41,64200.0,40.3743,40.4296,40.3674,40.395,64200.0
2007-06-28 09:50:00,58.41,58.5,58.38,58.47,65400.0,40.395,40.4573,40.3743,40.4365,65400.0
2007-06-28 09:55:00,58.47,58.5,58.37,58.5,44200.0,40.4365,40.4573,40.3674,40.4573,44200.0
2007-06-28 10:00:00,58.49,58.59,58.46,58.54,57900.0,40.4504,40.5195,40.4296,40.4849,57900.0
2007-06-28 10:05:00,58.54,58.7,58.45,58.54,82500.0,40.4849,40.5956,40.4227,40.4849,82500.0
2007-06-28 10:10:00,58.54,58.73,58.52,58.62,47700.0,40.4849,40.6163,40.4711,40.5403,47700.0
2007-06-28 10:15:00,58.64,58.64,58.6,58.64,16800.0,40.5541,40.5541,40.5264,40.5541,16800.0
2007-06-28 10:20:00,58.64,58.72,58.5,58.51,51400.0,40.5541,40.6094,40.4573,40.4642,51400.0
2007-06-28 10:25:00,58.5,58.53,58.3,58.43,64300.0,40.4573,40.478,40.319,40.4089,64300.0
2007-06-28 10:30:00,58.44,58.44,58.34,58.36,19600.0,40.4158,40.4158,40.3466,40.3604,19600.0
2007-06-28 10:35:00,58.36,58.43,58.29,58.41,33400.0,40.3604,40.4089,40.312,40.395,33400.0
2007-06-28 10:40:00,58.41,58.42,58.26,58.26,23300.0,40.395,40.4019,40.2913,40.2913,23300.0
2007-06-28 10:45:00,58.27,58.36,58.27,58.27,45800.0,40.2982,40.3604,40.2982,40.2982,45800.0
2007-06-28 10:50:00,58.28,58.31,58.27,58.31,30300.0,40.3051,40.3259,40.2982,40.3259,30300.0
2007-06-28 10:55:00,58.3,58.36,58.22,58.24,17600.0,40.319,40.3604,40.2636,40.2775,17600.0
2007-06-28 11:00:00,58.25,58.25,58.15,58.17,31300.0,40.2844,40.2844,40.2152,40.229,31300.0
2007-06-28 11:05:00,58.17,58.2,58.05,58.06,43800.0,40.229,40.2498,40.1461,40.153,43800.0
2007-06-28 11:10:00,58.06,58.25,58.05,58.22,31600.0,40.153,40.2844,40.1461,40.2636,31600.0
2007-06-28 11:15:00,58.19,58.22,58.16,58.21,22200.0,40.2429,40.2636,40.2221,40.2567,22200.0
2007-06-28 11:20:00,58.21,58.3,58.2,58.3,46800.0,40.2567,40.319,40.2498,40.319,46800.0
2007-06-28 11:25:00,58.3,58.39,58.28,58.35,33100.0,40.319,40.3812,40.3051,40.3535,33100.0
2007-06-28 11:30:00,58.35,58.35,58.28,58.28,18600.0,40.3535,40.3535,40.3051,40.3051,18600.0
2007-06-28 11:35:00,58.27,58.29,58.22,58.24,9300.0,40.2982,40.312,40.2636,40.2775,9300.0
2007-06-28 11:40:00,58.24,58.3,58.22,58.3,9500.0,40.2775,40.319,40.2636,40.319,9500.0
2007-06-28 11:45:00,58.3,58.31,58.27,58.27,6700.0,40.319,40.3259,40.2982,40.2982,6700.0
2007-06-28 11:50:00,58.28,58.37,58.27,58.37,24800.0,40.3051,40.3674,40.2982,40.3674,24800.0
2007-06-28 11:55:00,58.35,58.38,58.27,58.37,31100.0,40.3535,40.3743,40.2982,40.3674,31100.0
2007-06-28 12:00:00,58.34,58.38,58.31,58.37,19200.0,40.3466,40.3743,40.3259,40.3674,19200.0
2007-06-28 12:05:00,58.38,58.38,58.34,58.35,33900.0,40.3743,40.3743,40.3466,40.3535,33900.0
2007-06-28 12:10:00,58.36,58.38,58.35,58.36,12100.0,40.3604,40.3743,40.3535,40.3604,12100.0
2007-06-28 12:15:00,58.35,58.4,58.32,58.36,23700.0,40.3535,40.3881,40.3328,40.3604,23700.0
2007-06-28 12:20:00,58.36,58.39,58.3,58.31,12100.0,40.3604,40.3812,40.319,40.3259,12100.0
2007-06-28 12:25:00,58.31,58.33,58.28,58.3,40700.0,40.3259,40.3397,40.3051,40.319,40700.0
2007-06-28 12:30:00,58.3,58.37,58.3,58.37,17000.0,40.319,40.3674,40.319,40.3674,17000.0
2007-06-28 12:35:00,58.37,58.43,58.34,58.35,18800.0,40.3674,40.4089,40.3466,40.3535,18800.0
2007-06-28 12:40:00,58.35,58.35,58.34,58.35,6200.0,40.3535,40.3535,40.3466,40.3535,6200.0
2007-06-28 12:45:00,58.35,58.35,58.34,58.34,13800.0,40.3535,40.3535,40.3466,40.3466,13800.0
2007-06-28 12:50:00,58.35,58.35,58.29,58.29,15000.0,40.3535,40.3535,40.312,40.312,15000.0
2007-06-28 12:55:00,58.3,58.3,58.2,58.2,25500.0,40.319,40.319,40.2498,40.2498,25500.0
2007-06-28 13:00:00,58.2,58.22,58.2,58.21,24000.0,40.2498,40.2636,40.2498,40.2567,24000.0
2007-06-28 13:05:00,58.21,58.23,58.19,58.2,12100.0,40.2567,40.2705,40.2429,40.2498,12100.0
2007-06-28 13:10:00,58.19,58.2,58.16,58.16,14600.0,40.2429,40.2498,40.2221,40.2221,14600.0
2007-06-28 13:15:00,58.16,58.18,58.13,58.15,20400.0,40.2221,40.236,40.2014,40.2152,20400.0
2007-06-28 13:20:00,58.16,58.21,58.13,58.21,26100.0,40.2221,40.2567,40.2014,40.2567,26100.0
2007-06-28 13:25:00,58.21,58.25,58.2,58.25,15100.0,40.2567,40.2844,40.2498,40.2844,15100.0
2007-06-28 13:30:00,58.24,58.32,58.24,58.32,49500.0,40.2775,40.3328,40.2775,40.3328,49500.0
2007-06-28 13:35:00,58.32,58.34,58.28,58.31,39600.0,40.3328,40.3466,40.3051,40.3259,39600.0
2007-06-28 13:40:00,58.3,58.35,58.29,58.32,22500.0,40.319,40.3535,40.312,40.3328,22500.0
2007-06-28 13:45:00,58.33,58.35,58.33,58.34,21200.0,40.3397,40.3535,40.3397,40.3466,21200.0
2007-06-28 13:50:00,58.34,58.42,58.34,58.39,17200.0,40.3466,40.4019,40.3466,40.3812,17200.0
2007-06-28 13:55:00,58.4,58.41,58.32,58.34,46500.0,40.3881,40.395,40.3328,40.3466,46500.0
2007-06-28 14:00:00,58.34,58.36,58.29,58.32,18300.0,40.3466,40.3604,40.312,40.3328,18300.0
2007-06-28 14:05:00,58.31,58.33,58.29,58.31,21400.0,40.3259,40.3397,40.312,40.3259,21400.0
2007-06-28 14:10:00,58.3,58.31,58.2,58.2,36800.0,40.319,40.3259,40.2498,40.2498,36800.0
2007-06-28 14:15:00,58.2,58.43,58.06,58.4,95000.0,40.2498,40.4089,40.153,40.3881,95000.0
2007-06-28 14:20:00,58.41,58.43,58.32,58.36,62300.0,40.395,40.4089,40.3328,40.3604,62300.0
2007-06-28 14:25:00,58.36,58.41,58.22,58.31,51300.0,40.3604,40.395,40.2636,40.3259,51300.0
2007-06-28 14:30:00,58.31,58.31,58.12,58.13,39200.0,40.3259,40.3259,40.1945,40.2014,39200.0
2007-06-28 14:35:00,58.13,58.15,58.05,58.05,115500.0,40.2014,40.2152,40.1461,40.1461,115500.0
2007-06-28 14:40:00,58.05,58.26,58.05,58.24,66100.0,40.1461,40.2913,40.1461,40.2775,66100.0
2007-06-28 14:45:00,58.24,58.32,58.19,58.21,51000.0,40.2775,40.3328,40.2429,40.2567,51000.0
2007-06-28 14:50:00,58.24,58.24,58.1,58.18,112200.0,40.2775,40.2775,40.1806,40.236,112200.0
2007-06-28 14:55:00,58.19,58.25,58.15,58.24,35500.0,40.2429,40.2844,40.2152,40.2775,35500.0
2007-06-28 15:00:00,58.24,58.26,58.11,58.16,54800.0,40.2775,40.2913,40.1876,40.2221,54800.0
2007-06-28 15:05:00,58.14,58.28,58.11,58.27,61100.0,40.2083,40.3051,40.1876,40.2982,61100.0
2007-06-28 15:10:00,58.27,58.31,58.19,58.29,42900.0,40.2982,40.3259,40.2429,40.312,42900.0
2007-06-28 15:15:00,58.3,58.35,58.27,58.3,70600.0,40.319,40.3535,40.2982,40.319,70600.0
2007-06-28 15:20:00,58.3,58.39,58.3,58.37,71700.0,40.319,40.3812,40.319,40.3674,71700.0
2007-06-28 15:25:00,58.37,58.44,58.34,58.42,46000.0,40.3674,40.4158,40.3466,40.4019,46000.0
2007-06-28 15:30:00,58.42,58.49,58.38,58.43,47400.0,40.4019,40.4504,40.3743,40.4089,47400.0
2007-06-28 15:35:00,58.43,58.46,58.38,58.42,78800.0,40.4089,40.4296,40.3743,40.4019,78800.0
2007-06-28 15:40:00,58.42,58.43,58.26,58.32,56100.0,40.4019,40.4089,40.2913,40.3328,56100.0
2007-06-28 15:45:00,58.32,58.37,58.24,58.28,100900.0,40.3328,40.3674,40.2775,40.3051,100900.0
2007-06-28 15:50:00,58.26,58.37,58.23,58.26,65400.0,40.2913,40.3674,40.2705,40.2913,65400.0
2007-06-28 15:55:00,58.25,58.29,58.21,58.22,133300.0,40.2844,40.312,40.2567,40.2636,133300.0
2007-06-29 09:30:00,58.56,58.6,58.35,58.35,88200.0,40.4988,40.5264,40.3535,40.3535,88200.0
2007-06-29 09:35:00,58.35,58.38,58.28,58.34,43500.0,40.3535,40.3743,40.3051,40.3466,43500.0
2007-06-29 09:40:00,58.34,58.44,58.33,58.43,69200.0,40.3466,40.4158,40.3397,40.4089,69200.0
2007-06-29 09:45:00,58.45,58.49,58.43,58.47,29100.0,40.4227,40.4504,40.4089,40.4365,29100.0
2007-06-29 09:50:00,58.47,58.58,58.42,58.58,48900.0,40.4365,40.5126,40.4019,40.5126,48900.0
2007-06-29 09:55:00,58.58,58.6,58.46,58.48,41700.0,40.5126,40.5264,40.4296,40.4434,41700.0
2007-06-29 10:00:00,58.48,58.58,58.48,58.53,40500.0,40.4434,40.5126,40.4434,40.478,40500.0
2007-06-29 10:05:00,58.54,58.63,58.5,58.5,36200.0,40.4849,40.5472,40.4573,40.4573,36200.0
2007-06-29 10:10:00,58.5,58.55,58.49,58.55,42400.0,40.4573,40.4918,40.4504,40.4918,42400.0
2007-06-29 10:15:00,58.54,58.56,58.5,58.5,28200.0,40.4849,40.4988,40.4573,40.4573,28200.0
2007-06-29 10:20:00,58.51,58.58,58.48,58.57,40700.0,40.4642,40.5126,40.4434,40.5057,40700.0
2007-06-29 10:25:00,58.58,58.61,58.48,58.49,66300.0,40.5126,40.5333,40.4434,40.4504,66300.0
2007-06-29 10:30:00,58.49,58.61,58.49,58.59,23000.0,40.4504,40.5333,40.4504,40.5195,23000.0
2007-06-29 10:35:00,58.57,58.64,58.57,58.64,31600.0,40.5057,40.5541,40.5057,40.5541,31600.0
2007-06-29 10:40:00,58.63,58.74,58.63,58.73,61500.0,40.5472,40.6232,40.5472,40.6163,61500.0
2007-06-29 10:45:00,58.72,58.75,58.68,58.74,25500.0,40.6094,40.6302,40.5818,40.6232,25500.0
2007-06-29 10:50:00,58.74,58.75,58.72,58.74,20300.0,40.6232,40.6302,40.6094,40.6232,20300.0
2007-06-29 10:55:00,58.75,58.78,58.74,58.77,46700.0,40.6302,40.6509,40.6232,40.644,46700.0
2007-06-29 11:00:00,58.77,58.81,58.76,58.76,32300.0,40.644,40.6717,40.6371,40.6371,32300.0
2007-06-29 11:05:00,58.77,58.87,58.76,58.87,90200.0,40.644,40.7132,40.6371,40.7132,90200.0
2007-06-29 11:10:00,58.86,58.94,58.85,58.88,62900.0,40.7062,40.7616,40.6993,40.7201,62900.0
2007-06-29 11:15:00,58.88,58.89,58.76,58.76,67100.0,40.7201,40.727,40.6371,40.6371,67100.0
2007-06-29 11:20:00,58.76,58.8,58.74,58.75,47200.0,40.6371,40.6647,40.6232,40.6302,47200.0
2007-06-29 11:25:00,58.75,58.79,58.68,58.76,67200.0,40.6302,40.6578,40.5818,40.6371,67200.0
2007-06-29 11:30:00,58.76,58.79,58.75,58.77,33500.0,40.6371,40.6578,40.6302,40.644,33500.0
2007-06-29 11:35:00,58.77,58.83,58.76,58.83,40100.0,40.644,40.6855,40.6371,40.6855,40100.0
2007-06-29 11:40:00,58.82,58.86,58.78,58.83,69200.0,40.6786,40.7062,40.6509,40.6855,69200.0
2007-06-29 11:45:00,58.83,58.88,58.81,58.87,27100.0,40.6855,40.7201,40.6717,40.7132,27100.0
2007-06-29 11:50:00,58.88,58.93,58.88,58.93,39200.0,40.7201,40.7546,40.7201,40.7546,39200.0
2007-06-29 11:55:00,58.93,58.95,58.92,58.95,43800.0,40.7546,40.7685,40.7477,40.7685,43800.0
2007-06-29 12:00:00,58.94,58.96,58.93,58.94,46000.0,40.7616,40.7754,40.7546,40.7616,46000.0
2007-06-29 12:05:00,58.94,58.96,58.89,58.9,37500.0,40.7616,40.7754,40.727,40.7339,37500.0
2007-06-29 12:10:00,58.89,58.92,58.84,58.84,39000.0,40.727,40.7477,40.6924,40.6924,39000.0
2007-06-29 12:15:00,58.85,58.86,58.74,58.75,22200.0,40.6993,40.7062,40.6232,40.6302,22200.0
2007-06-29 12:20:00,58.75,58.86,58.73,58.84,30200.0,40.6302,40.7062,40.6163,40.6924,30200.0
2007-06-29 12:25:00,58.82,58.87,58.81,58.86,16700.0,40.6786,40.7132,40.6717,40.7062,16700.0
2007-06-29 12:30:00,58.85,58.88,58.75,58.75,35200.0,40.6993,40.7201,40.6302,40.6302,35200.0
2007-06-29 12:35:00,58.77,58.78,58.71,58.73,34400.0,40.644,40.6509,40.6025,40.6163,34400.0
2007-06-29 12:40:00,58.73,58.77,58.73,58.76,12100.0,40.6163,40.644,40.6163,40.6371,12100.0
2007-06-29 12:45:00,58.75,58.75,58.69,58.69,15200.0,40.6302,40.6302,40.5887,40.5887,15200.0
2007-06-29 12:50:00,58.71,58.8,58.71,58.77,23500.0,40.6025,40.6647,40.6025,40.644,23500.0
2007-06-29 12:55:00,58.78,58.8,58.73,58.79,30200.0,40.6509,40.6647,40.6163,40.6578,30200.0
2007-06-29 13:00:00,58.79,58.87,58.77,58.83,20700.0,40.6578,40.7132,40.644,40.6855,20700.0
2007-06-29 13:05:00,58.82,58.92,58.81,58.85,34300.0,40.6786,40.7477,40.6717,40.6993,34300.0
2007-06-29 13:10:00,58.85,58.91,58.84,58.85,16400.0,40.6993,40.7408,40.6924,40.6993,16400.0
2007-06-29 13:15:00,58.84,58.88,58.81,58.86,59200.0,40.6924,40.7201,40.6717,40.7062,59200.0
2007-06-29 13:20:00,58.85,58.96,58.85,58.95,31000.0,40.6993,40.7754,40.6993,40.7685,31000.0
2007-06-29 13:25:00,58.94,59.09,58.94,59.03,170700.0,40.7616,40.8653,40.7616,40.8238,170700.0
2007-06-29 13:30:00,59.03,59.09,58.99,58.99,30000.0,40.8238,40.8653,40.7961,40.7961,30000.0
2007-06-29 13:35:00,58.99,59.03,58.89,58.93,92600.0,40.7961,40.8238,40.727,40.7546,92600.0
2007-06-29 13:40:00,58.93,58.93,58.78,58.86,70000.0,40.7546,40.7546,40.6509,40.7062,70000.0
2007-06-29 13:45:00,58.86,58.89,58.82,58.87,48200.0,40.7062,40.727,40.6786,40.7132,48200.0
2007-06-29 13:50:00,58.87,58.87,58.75,58.79,44700.0,40.7132,40.7132,40.6302,40.6578,44700.0
2007-06-29 13:55:00,58.79,58.84,58.74,58.74,18900.0,40.6578,40.6924,40.6232,40.6232,18900.0
2007-06-29 14:00:00,58.74,58.75,58.58,58.64,80300.0,40.6232,40.6302,40.5126,40.5541,80300.0
2007-06-29 14:05:00,58.64,58.66,58.59,58.65,93300.0,40.5541,40.5679,40.5195,40.561,93300.0
2007-06-29 14:10:00,58.65,58.72,58.6,58.68,81200.0,40.561,40.6094,40.5264,40.5818,81200.0
2007-06-29 14:15:00,58.68,58.74,58.6,58.66,126600.0,40.5818,40.6232,40.5264,40.5679,126600.0
2007-06-29 14:20:00,58.66,58.72,58.61,58.69,23000.0,40.5679,40.6094,40.5333,40.5887,23000.0
2007-06-29 14:25:00,58.7,58.76,58.69,58.73,22300.0,40.5956,40.6371,40.5887,40.6163,22300.0
2007-06-29 14:30:00,58.74,58.8,58.7,58.79,22100.0,40.6232,40.6647,40.5956,40.6578,22100.0
2007-06-29 14:35:00,58.79,58.89,58.78,58.86,43000.0,40.6578,40.727,40.6509,40.7062,43000.0
2007-06-29 14:40:00,58.85,58.89,58.22,58.86,42600.0,40.6993,40.727,40.2636,40.7062,42600.0
2007-06-29 14:45:00,58.86,58.92,58.84,58.9,34500.0,40.7062,40.7477,40.6924,40.7339,34500.0
2007-06-29 14:50:00,58.89,58.9,58.87,58.89,30200.0,40.727,40.7339,40.7132,40.727,30200.0
2007-06-29 14:55:00,58.9,58.99,58.89,58.98,51600.0,40.7339,40.7961,40.727,40.7892,51600.0
2007-06-29 15:00:00,58.97,59.0,58.93,58.93,73900.0,40.7823,40.8031,40.7546,40.7546,73900.0
2007-06-29 15:05:00,58.93,58.93,58.79,58.91,101300.0,40.7546,40.7546,40.6578,40.7408,101300.0
2007-06-29 15:10:00,58.92,58.92,58.66,58.73,63700.0,40.7477,40.7477,40.5679,40.6163,63700.0
2007-06-29 15:15:00,58.72,58.88,58.65,58.78,77000.0,40.6094,40.7201,40.561,40.6509,77000.0
2007-06-29 15:20:00,58.78,58.8,58.71,58.74,78700.0,40.6509,40.6647,40.6025,40.6232,78700.0
2007-06-29 15:25:00,58.74,58.76,58.61,58.61,95900.0,40.6232,40.6371,40.5333,40.5333,95900.0
2007-06-29 15:30:00,58.61,58.62,58.51,58.55,133000.0,40.5333,40.5403,40.4642,40.4918,133000.0
2007-06-29 15:35:00,58.55,58.64,58.54,58.63,144800.0,40.4918,40.5541,40.4849,40.5472,144800.0
2007-06-29 15:40:00,58.62,58.68,58.54,58.58,178900.0,40.5403,40.5818,40.4849,40.5126,178900.0
2007-06-29 15:45:00,58.59,58.61,58.54,58.57,85500.0,40.5195,40.5333,40.4849,40.5057,85500.0
2007-06-29 15:50:00,58.57,58.59,58.39,58.42,230700.0,40.5057,40.5195,40.3812,40.4019,230700.0
2007-06-29 15:55:00,58.42,58.6,58.39,58.49,263300.0,40.4019,40.5264,40.3812,40.4504,263300.0
2007-07-02 09:30:00,59.5,59.75,59.46,59.74,161200.0,41.1488,41.3217,41.1212,41.3148,161200.0
2007-07-02 09:35:00,59.74,59.74,59.52,59.6,79100.0,41.3148,41.3148,41.1627,41.218,79100.0
2007-07-02 09:40:00,59.59,59.68,59.51,59.63,86700.0,41.2111,41.2733,41.1558,41.2388,86700.0
2007-07-02 09:45:00,59.64,59.64,59.54,59.54,65900.0,41.2457,41.2457,41.1765,41.1765,65900.0
2007-07-02 09:50:00,59.56,59.6,59.43,59.58,73000.0,41.1903,41.218,41.1004,41.2042,73000.0
2007-07-02 09:55:00,59.58,59.6,59.54,59.57,61100.0,41.2042,41.218,41.1765,41.1973,61100.0
2007-07-02 10:00:00,59.58,59.65,59.55,59.59,97100.0,41.2042,41.2526,41.1834,41.2111,97100.0
2007-07-02 10:05:00,59.59,59.63,59.57,59.6,68200.0,41.2111,41.2388,41.1973,41.218,68200.0
2007-07-02 10:10:00,59.6,59.63,59.55,59.58,64600.0,41.218,41.2388,41.1834,41.2042,64600.0
2007-07-02 10:15:00,59.58,59.63,59.56,59.63,41000.0,41.2042,41.2388,41.1903,41.2388,41000.0
2007-07-02 10:20:00,59.63,59.66,59.62,59.65,60500.0,41.2388,41.2595,41.2318,41.2526,60500.0
2007-07-02 10:25:00,59.66,59.66,59.6,59.63,64500.0,41.2595,41.2595,41.218,41.2388,64500.0
2007-07-02 10:30:00,59.63,59.75,59.63,59.74,83900.0,41.2388,41.3217,41.2388,41.3148,83900.0
2007-07-02 10:35:00,59.75,59.84,59.74,59.83,66500.0,41.3217,41.384,41.3148,41.3771,66500.0
2007-07-02 10:40:00,59.83,59.89,59.83,59.88,73300.0,41.3771,41.4186,41.3771,41.4116,73300.0
2007-07-02 10:45:00,59.88,59.91,59.82,59.91,55600.0,41.4116,41.4324,41.3702,41.4324,55600.0
2007-07-02 10:50:00,59.91,59.94,59.82,59.87,41600.0,41.4324,41.4531,41.3702,41.4047,41600.0
2007-07-02 10:55:00,59.85,59.93,59.85,59.93,14500.0,41.3909,41.4462,41.3909,41.4462,14500.0
2007-07-02 11:00:00,59.93,59.93,59.78,59.83,54200.0,41.4462,41.4462,41.3425,41.3771,54200.0
2007-07-02 11:05:00,59.83,59.88,59.7,59.75,39700.0,41.3771,41.4116,41.2872,41.3217,39700.0
2007-07-02 11:10:00,59.75,59.77,59.66,59.66,65700.0,41.3217,41.3356,41.2595,41.2595,65700.0
2007-07-02 11:15:00,59.65,59.66,59.56,59.61,49900.0,41.2526,41.2595,41.1903,41.2249,49900.0
2007-07-02 11:20:00,59.62,59.62,59.55,59.58,25300.0,41.2318,41.2318,41.1834,41.2042,25300.0
2007-07-02 11:25:00,59.59,59.66,59.56,59.59,29000.0,41.2111,41.2595,41.1903,41.2111,29000.0
2007-07-02 11:30:00,59.57,59.6,59.5,59.59,36300.0,41.1973,41.218,41.1488,41.2111,36300.0
2007-07-02 11:35:00,59.58,59.65,59.52,59.52,62500.0,41.2042,41.2526,41.1627,41.1627,62500.0
2007-07-02 11:40:00,59.52,59.57,59.51,59.57,5600.0,41.1627,41.1973,41.1558,41.1973,5600.0
2007-07-02 11:45:00,59.56,59.61,59.52,59.59,24200.0,41.1903,41.2249,41.1627,41.2111,24200.0
2007-07-02 11:50:00,59.63,59.65,59.59,59.65,30000.0,41.2388,41.2526,41.2111,41.2526,30000.0
2007-07-02 11:55:00,59.64,59.65,59.64,59.65,12900.0,41.2457,41.2526,41.2457,41.2526,12900.0
2007-07-02 12:00:00,59.65,59.72,59.65,59.67,31700.0,41.2526,41.301,41.2526,41.2664,31700.0
2007-07-02 12:05:00,59.67,59.71,59.54,59.71,20600.0,41.2664,41.2941,41.1765,41.2941,20600.0
2007-07-02 12:10:00,59.7,59.71,59.66,59.67,30500.0,41.2872,41.2941,41.2595,41.2664,30500.0
2007-07-02 12:15:00,59.66,59.75,59.65,59.7,36000.0,41.2595,41.3217,41.2526,41.2872,36000.0
2007-07-02 12:20:00,59.71,59.72,59.65,59.69,28900.0,41.2941,41.301,41.2526,41.2802,28900.0
2007-07-02 12:25:00,59.68,59.68,59.64,59.65,30300.0,41.2733,41.2733,41.2457,41.2526,30300.0
2007-07-02 12:30:00,59.65,59.65,59.57,59.57,46600.0,41.2526,41.2526,41.1973,41.1973,46600.0
2007-07-02 12:35:00,59.58,59.68,59.57,59.65,25300.0,41.2042,41.2733,41.1973,41.2526,25300.0
2007-07-02 12:40:00,59.67,59.69,59.65,59.69,17700.0,41.2664,41.2802,41.2526,41.2802,17700.0
2007-07-02 12:45:00,59.69,59.72,59.67,59.72,30000.0,41.2802,41.301,41.2664,41.301,30000.0
2007-07-02 12:50:00,59.71,59.72,59.69,59.71,17400.0,41.2941,41.301,41.2802,41.2941,17400.0
2007-07-02 12:55:00,59.71,59.77,59.7,59.77,24700.0,41.2941,41.3356,41.2872,41.3356,24700.0
2007-07-02 13:00:00,59.76,59.82,59.76,59.82,32600.0,41.3287,41.3702,41.3287,41.3702,32600.0
2007-07-02 13:05:00,59.81,59.95,59.81,59.95,52700.0,41.3632,41.4601,41.3632,41.4601,52700.0
2007-07-02 13:10:00,59.94,59.95,59.9,59.91,39700.0,41.4531,41.4601,41.4255,41.4324,39700.0
2007-07-02 13:15:00,59.9,59.94,59.87,59.93,23300.0,41.4255,41.4531,41.4047,41.4462,23300.0
2007-07-02 13:20:00,59.93,59.95,59.9,59.92,23700.0,41.4462,41.4601,41.4255,41.4393,23700.0
2007-07-02 13:25:00,59.93,59.95,59.92,59.95,23800.0,41.4462,41.4601,41.4393,41.4601,23800.0
2007-07-02 13:30:00,59.94,59.95,59.92,59.92,34500.0,41.4531,41.4601,41.4393,41.4393,34500.0
2007-07-02 13:35:00,59.92,59.95,59.92,59.95,11300.0,41.4393,41.4601,41.4393,41.4601,11300.0
2007-07-02 13:40:00,59.94,59.95,59.94,59.95,19100.0,41.4531,41.4601,41.4531,41.4601,19100.0
2007-07-02 13:45:00,59.95,59.96,59.94,59.95,28900.0,41.4601,41.467,41.4531,41.4601,28900.0
2007-07-02 13:50:00,59.95,59.96,59.94,59.94,17200.0,41.4601,41.467,41.4531,41.4531,17200.0
2007-07-02 13:55:00,59.95,59.95,59.94,59.95,19700.0,41.4601,41.4601,41.4531,41.4601,19700.0
2007-07-02 14:00:00,59.95,59.96,59.94,59.94,84400.0,41.4601,41.467,41.4531,41.4531,84400.0
2007-07-02 14:05:00,59.94,59.95,59.94,59.94,11100.0,41.4531,41.4601,41.4531,41.4531,11100.0
2007-07-02 14:10:00,59.95,59.95,59.91,59.91,38000.0,41.4601,41.4601,41.4324,41.4324,38000.0
2007-07-02 14:15:00,59.91,59.91,59.87,59.9,32500.0,41.4324,41.4324,41.4047,41.4255,32500.0
2007-07-02 14:20:00,59.89,59.9,59.88,59.89,24500.0,41.4186,41.4255,41.4116,41.4186,24500.0
2007-07-02 14:25:00,59.89,59.9,59.89,59.89,16400.0,41.4186,41.4255,41.4186,41.4186,16400.0
2007-07-02 14:30:00,59.89,59.9,59.89,59.89,13200.0,41.4186,41.4255,41.4186,41.4186,13200.0
2007-07-02 14:35:00,59.9,59.9,59.89,59.9,15800.0,41.4255,41.4255,41.4186,41.4255,15800.0
2007-07-02 14:40:00,59.9,59.9,59.87,59.87,42200.0,41.4255,41.4255,41.4047,41.4047,42200.0
2007-07-02 14:45:00,59.88,59.88,59.84,59.88,62900.0,41.4116,41.4116,41.384,41.4116,62900.0
2007-07-02 14:50:00,59.88,59.89,59.87,59.88,17100.0,41.4116,41.4186,41.4047,41.4116,17100.0
2007-07-02 14:55:00,59.89,59.94,59.88,59.93,49600.0,41.4186,41.4531,41.4116,41.4462,49600.0
2007-07-02 15:00:00,59.93,59.94,59.91,59.91,46700.0,41.4462,41.4531,41.4324,41.4324,46700.0
2007-07-02 15:05:00,59.9,59.91,59.88,59.89,45000.0,41.4255,41.4324,41.4116,41.4186,45000.0
2007-07-02 15:10:00,59.89,59.91,59.89,59.9,25200.0,41.4186,41.4324,41.4186,41.4255,25200.0
2007-07-02 15:15:00,59.9,59.91,59.9,59.9,20900.0,41.4255,41.4324,41.4255,41.4255,20900.0
2007-07-02 15:20:00,59.9,59.93,59.9,59.92,44900.0,41.4255,41.4462,41.4255,41.4393,44900.0
2007-07-02 15:25:00,59.91,59.93,59.91,59.93,43300.0,41.4324,41.4462,41.4324,41.4462,43300.0
2007-07-02 15:30:00,59.93,59.99,59.92,59.97,88600.0,41.4462,41.4877,41.4393,41.4739,88600.0
2007-07-02 15:35:00,59.97,60.09,59.97,60.07,233600.0,41.4739,41.5569,41.4739,41.543,233600.0
2007-07-02 15:40:00,60.06,60.13,60.06,60.12,101500.0,41.5361,41.5845,41.5361,41.5776,101500.0
2007-07-02 15:45:00,60.11,60.2,60.11,60.2,101500.0,41.5707,41.633,41.5707,41.633,101500.0
2007-07-02 15:50:00,60.2,60.29,60.19,60.26,159000.0,41.633,41.6952,41.626,41.6744,159000.0
2007-07-02 15:55:00,60.27,60.31,60.21,60.25,346900.0,41.6814,41.709,41.6399,41.6675,346900.0
2007-07-03 09:30:00,59.92,60.0,59.75,59.76,164300.0,41.4393,41.4946,41.3217,41.3287,164300.0
2007-07-03 09:35:00,59.76,59.92,59.76,59.89,89800.0,41.3287,41.4393,41.3287,41.4186,89800.0
2007-07-03 09:40:00,59.92,60.0,59.89,59.98,57100.0,41.4393,41.4946,41.4186,41.4808,57100.0
2007-07-03 09:45:00,59.99,60.2,59.98,60.1,123400.0,41.4877,41.633,41.4808,41.5638,123400.0
2007-07-03 09:50:00,60.1,60.25,60.0,60.23,280100.0,41.5638,41.6675,41.4946,41.6537,280100.0
2007-07-03 09:55:00,60.23,60.28,60.05,60.06,64600.0,41.6537,41.6883,41.5292,41.5361,64600.0
2007-07-03 10:00:00,60.05,60.08,59.97,60.07,95800.0,41.5292,41.55,41.4739,41.543,95800.0
2007-07-03 10:05:00,60.08,60.08,59.88,59.93,57300.0,41.55,41.55,41.4116,41.4462,57300.0
2007-07-03 10:10:00,59.92,59.96,59.88,59.92,126400.0,41.4393,41.467,41.4116,41.4393,126400.0
2007-07-03 10:15:00,59.93,59.94,59.85,59.91,82800.0,41.4462,41.4531,41.3909,41.4324,82800.0
2007-07-03 10:20:00,59.91,59.98,59.82,59.86,49900.0,41.4324,41.4808,41.3702,41.3978,49900.0
2007-07-03 10:25:00,59.86,59.88,59.69,59.69,116800.0,41.3978,41.4116,41.2802,41.2802,116800.0
2007-07-03 10:30:00,59.69,59.85,59.68,59.85,84500.0,41.2802,41.3909,41.2733,41.3909,84500.0
2007-07-03 10:35:00,59.85,59.85,59.7,59.71,54600.0,41.3909,41.3909,41.2872,41.2941,54600.0
2007-07-03 10:40:00,59.71,59.74,59.7,59.73,28000.0,41.2941,41.3148,41.2872,41.3079,28000.0
2007-07-03 10:45:00,59.73,59.79,59.72,59.73,26300.0,41.3079,41.3494,41.301,41.3079,26300.0
2007-07-03 10:50:00,59.74,59.78,59.7,59.77,71800.0,41.3148,41.3425,41.2872,41.3356,71800.0
2007-07-03 10:55:00,59.76,59.85,59.75,59.83,46800.0,41.3287,41.3909,41.3217,41.3771,46800.0
2007-07-03 11:00:00,59.82,59.85,59.63,59.66,71900.0,41.3702,41.3909,41.2388,41.2595,71900.0
2007-07-03 11:05:00,59.66,59.73,59.56,59.56,57100.0,41.2595,41.3079,41.1903,41.1903,57100.0
2007-07-03 11:10:00,59.57,59.6,59.54,59.56,69500.0,41.1973,41.218,41.1765,41.1903,69500.0
2007-07-03 11:15:00,59.56,59.62,59.55,59.61,17600.0,41.1903,41.2318,41.1834,41.2249,17600.0
2007-07-03 11:20:00,59.6,59.68,59.59,59.66,31900.0,41.218,41.2733,41.2111,41.2595,31900.0
2007-07-03 11:25:00,59.66,59.7,59.65,59.69,25300.0,41.2595,41.2872,41.2526,41.2802,25300.0
2007-07-03 11:30:00,59.69,59.7,59.68,59.7,60600.0,41.2802,41.2872,41.2733,41.2872,60600.0
2007-07-03 11:35:00,59.7,59.7,59.63,59.69,71200.0,41.2872,41.2872,41.2388,41.2802,71200.0
2007-07-03 11:40:00,59.69,59.86,59.68,59.84,49700.0,41.2802,41.3978,41.2733,41.384,49700.0
2007-07-03 11:45:00,59.84,59.93,59.81,59.81,35100.0,41.384,41.4462,41.3632,41.3632,35100.0
2007-07-03 11:50:00,59.81,59.95,59.78,59.94,25800.0,41.3632,41.4601,41.3425,41.4531,25800.0
2007-07-03 11:55:00,59.94,59.98,59.92,59.96,29300.0,41.4531,41.4808,41.4393,41.467,29300.0
2007-07-03 12:00:00,59.96,59.98,59.96,59.97,12900.0,41.467,41.4808,41.467,41.4739,12900.0
2007-07-03 12:05:00,59.97,59.97,59.89,59.94,36800.0,41.4739,41.4739,41.4186,41.4531,36800.0
2007-07-03 12:10:00,59.92,59.97,59.89,59.94,66400.0,41.4393,41.4739,41.4186,41.4531,66400.0
2007-07-03 12:15:00,59.94,59.97,59.94,59.96,25400.0,41.4531,41.4739,41.4531,41.467,25400.0
2007-07-03 12:20:00,59.97,60.0,59.97,59.99,27000.0,41.4739,41.4946,41.4739,41.4877,27000.0
2007-07-03 12:25:00,60.0,60.1,59.99,60.09,38700.0,41.4946,41.5638,41.4877,41.5569,38700.0
2007-07-03 12:30:00,60.09,60.11,60.0,60.09,48500.0,41.5569,41.5707,41.4946,41.5569,48500.0
2007-07-03 12:35:00,60.1,60.12,60.0,60.08,55600.0,41.5638,41.5776,41.4946,41.55,55600.0
2007-07-03 12:40:00,60.07,60.15,60.06,60.11,50200.0,41.543,41.5984,41.5361,41.5707,50200.0
2007-07-03 12:45:00,60.11,60.15,60.1,60.1,40600.0,41.5707,41.5984,41.5638,41.5638,40600.0
2007-07-03 12:50:00,60.09,60.14,60.07,60.07,53700.0,41.5569,41.5915,41.543,41.543,53700.0
2007-07-03 12:55:00,60.07,60.13,60.0,60.1,98100.0,41.543,41.5845,41.4946,41.5638,98100.0
2007-07-05 09:30:00,60.01,60.08,59.69,59.85,100600.0,41.5016,41.55,41.2802,41.3909,100600.0
2007-07-05 09:35:00,59.87,59.94,59.76,59.89,116600.0,41.4047,41.4531,41.3287,41.4186,116600.0
2007-07-05 09:40:00,59.89,59.9,59.75,59.85,54500.0,41.4186,41.4255,41.3217,41.3909,54500.0
2007-07-05 09:45:00,59.84,59.89,59.8,59.81,24200.0,41.384,41.4186,41.3563,41.3632,24200.0
2007-07-05 09:50:00,59.81,59.89,59.76,59.89,42300.0,41.3632,41.4186,41.3287,41.4186,42300.0
2007-07-05 09:55:00,59.89,59.93,59.88,59.9,22100.0,41.4186,41.4462,41.4116,41.4255,22100.0
2007-07-05 10:00:00,59.91,59.94,59.81,59.81,43200.0,41.4324,41.4531,41.3632,41.3632,43200.0
2007-07-05 10:05:00,59.81,59.85,59.75,59.78,23800.0,41.3632,41.3909,41.3217,41.3425,23800.0
2007-07-05 10:10:00,59.78,59.81,59.61,59.72,55700.0,41.3425,41.3632,41.2249,41.301,55700.0
2007-07-05 10:15:00,59.73,59.76,59.68,59.74,22300.0,41.3079,41.3287,41.2733,41.3148,22300.0
2007-07-05 10:20:00,59.73,59.75,59.69,59.71,28700.0,41.3079,41.3217,41.2802,41.2941,28700.0
2007-07-05 10:25:00,59.7,59.76,59.68,59.7,19200.0,41.2872,41.3287,41.2733,41.2872,19200.0
2007-07-05 10:30:00,59.7,59.86,59.7,59.86,21700.0,41.2872,41.3978,41.2872,41.3978,21700.0
2007-07-05 10:35:00,59.81,59.91,59.81,59.83,15400.0,41.3632,41.4324,41.3632,41.3771,15400.0
2007-07-05 10:40:00,59.82,59.83,59.78,59.82,22700.0,41.3702,41.3771,41.3425,41.3702,22700.0
2007-07-05 10:45:00,59.83,59.84,59.79,59.79,18800.0,41.3771,41.384,41.3494,41.3494,18800.0
2007-07-05 10:50:00,59.79,59.86,59.73,59.86,28400.0,41.3494,41.3978,41.3079,41.3978,28400.0
2007-07-05 10:55:00,59.86,59.89,59.85,59.88,14400.0,41.3978,41.4186,41.3909,41.4116,14400.0
2007-07-05 11:00:00,59.87,59.88,59.7,59.72,43800.0,41.4047,41.4116,41.2872,41.301,43800.0
2007-07-05 11:05:00,59.72,59.73,59.7,59.7,22300.0,41.301,41.3079,41.2872,41.2872,22300.0
2007-07-05 11:10:00,59.7,59.76,59.68,59.73,19200.0,41.2872,41.3287,41.2733,41.3079,19200.0
2007-07-05 11:15:00,59.73,59.73,59.67,59.73,28600.0,41.3079,41.3079,41.2664,41.3079,28600.0
2007-07-05 11:20:00,59.74,59.87,59.71,59.83,24600.0,41.3148,41.4047,41.2941,41.3771,24600.0
2007-07-05 11:25:00,59.83,59.86,59.83,59.83,12000.0,41.3771,41.3978,41.3771,41.3771,12000.0
2007-07-05 11:30:00,59.83,59.83,59.78,59.79,6200.0,41.3771,41.3771,41.3425,41.3494,6200.0
2007-07-05 11:35:00,59.79,59.8,59.75,59.77,16300.0,41.3494,41.3563,41.3217,41.3356,16300.0
2007-07-05 11:40:00,59.76,59.77,59.7,59.73,25400.0,41.3287,41.3356,41.2872,41.3079,25400.0
2007-07-05 11:45:00,59.72,59.76,59.7,59.76,16800.0,41.301,41.3287,41.2872,41.3287,16800.0
2007-07-05 11:50:00,59.75,59.77,59.72,59.74,12400.0,41.3217,41.3356,41.301,41.3148,12400.0
2007-07-05 11:55:00,59.73,59.73,59.7,59.71,7000.0,41.3079,41.3079,41.2872,41.2941,7000.0
2007-07-05 12:00:00,59.74,59.77,59.69,59.75,16300.0,41.3148,41.3356,41.2802,41.3217,16300.0
2007-07-05 12:05:00,59.75,59.76,59.72,59.75,12400.0,41.3217,41.3287,41.301,41.3217,12400.0
2007-07-05 12:10:00,59.76,59.77,59.7,59.77,8500.0,41.3287,41.3356,41.2872,41.3356,8500.0
2007-07-05 12:15:00,59.76,59.8,59.73,59.73,22100.0,41.3287,41.3563,41.3079,41.3079,22100.0
2007-07-05 12:20:00,59.74,59.76,59.71,59.72,22700.0,41.3148,41.3287,41.2941,41.301,22700.0
2007-07-05 12:25:00,59.72,59.77,59.7,59.71,17100.0,41.301,41.3356,41.2872,41.2941,17100.0
2007-07-05 12:30:00,59.71,59.72,59.64,59.65,21800.0,41.2941,41.301,41.2457,41.2526,21800.0
2007-07-05 12:35:00,59.65,59.67,59.63,59.64,24100.0,41.2526,41.2664,41.2388,41.2457,24100.0
2007-07-05 12:40:00,59.66,59.7,59.64,59.7,17500.0,41.2595,41.2872,41.2457,41.2872,17500.0
2007-07-05 12:45:00,59.69,59.7,59.65,59.65,21200.0,41.2802,41.2872,41.2526,41.2526,21200.0
2007-07-05 12:50:00,59.65,59.71,59.64,59.7,10500.0,41.2526,41.2941,41.2457,41.2872,10500.0
2007-07-05 12:55:00,59.7,59.73,59.64,59.65,20900.0,41.2872,41.3079,41.2457,41.2526,20900.0
2007-07-05 13:00:00,59.65,59.7,59.64,59.68,22000.0,41.2526,41.2872,41.2457,41.2733,22000.0
2007-07-05 13:05:00,59.67,59.67,59.66,59.66,14400.0,41.2664,41.2664,41.2595,41.2595,14400.0
2007-07-05 13:10:00,59.66,59.69,59.64,59.67,20800.0,41.2595,41.2802,41.2457,41.2664,20800.0
2007-07-05 13:15:00,59.67,59.74,59.66,59.67,19700.0,41.2664,41.3148,41.2595,41.2664,19700.0
2007-07-05 13:20:00,59.72,59.84,59.71,59.83,16100.0,41.301,41.384,41.2941,41.3771,16100.0
2007-07-05 13:25:00,59.83,59.86,59.82,59.86,25800.0,41.3771,41.3978,41.3702,41.3978,25800.0
2007-07-05 13:30:00,59.86,59.9,59.86,59.88,32600.0,41.3978,41.4255,41.3978,41.4116,32600.0
2007-07-05 13:35:00,59.89,59.91,59.78,59.88,30600.0,41.4186,41.4324,41.3425,41.4116,30600.0
2007-07-05 13:40:00,59.88,59.91,59.87,59.9,19600.0,41.4116,41.4324,41.4047,41.4255,19600.0
2007-07-05 13:45:00,59.9,59.91,59.88,59.91,12900.0,41.4255,41.4324,41.4116,41.4324,12900.0
2007-07-05 13:50:00,59.91,59.92,59.89,59.9,20100.0,41.4324,41.4393,41.4186,41.4255,20100.0
2007-07-05 13:55:00,59.91,59.99,59.9,59.96,34100.0,41.4324,41.4877,41.4255,41.467,34100.0
2007-07-05 14:00:00,59.96,59.96,59.89,59.93,30900.0,41.467,41.467,41.4186,41.4462,30900.0
2007-07-05 14:05:00,59.93,59.99,59.93,59.97,20000.0,41.4462,41.4877,41.4462,41.4739,20000.0
2007-07-05 14:10:00,59.97,59.98,59.94,59.94,23600.0,41.4739,41.4808,41.4531,41.4531,23600.0
2007-07-05 14:15:00,59.95,59.97,59.94,59.97,69500.0,41.4601,41.4739,41.4531,41.4739,69500.0
2007-07-05 14:20:00,59.98,60.0,59.96,59.99,39000.0,41.4808,41.4946,41.467,41.4877,39000.0
2007-07-05 14:25:00,59.99,60.06,59.98,60.05,64300.0,41.4877,41.5361,41.4808,41.5292,64300.0
2007-07-05 14:30:00,60.05,60.1,60.05,60.09,46200.0,41.5292,41.5638,41.5292,41.5569,46200.0
2007-07-05 14:35:00,60.1,60.17,60.1,60.14,69300.0,41.5638,41.6122,41.5638,41.5915,69300.0
2007-07-05 14:40:00,60.13,60.14,60.07,60.09,38800.0,41.5845,41.5915,41.543,41.5569,38800.0
2007-07-05 14:45:00,60.09,60.11,60.07,60.1,40600.0,41.5569,41.5707,41.543,41.5638,40600.0
2007-07-05 14:50:00,60.08,60.08,60.0,60.01,86600.0,41.55,41.55,41.4946,41.5016,86600.0
2007-07-05 14:55:00,60.01,60.07,60.0,60.04,93200.0,41.5016,41.543,41.4946,41.5223,93200.0
2007-07-05 15:00:00,60.04,60.05,59.98,60.01,113100.0,41.5223,41.5292,41.4808,41.5016,113100.0
2007-07-05 15:05:00,60.01,60.04,60.01,60.04,33800.0,41.5016,41.5223,41.5016,41.5223,33800.0
2007-07-05 15:10:00,60.04,60.04,60.0,60.01,31000.0,41.5223,41.5223,41.4946,41.5016,31000.0
2007-07-05 15:15:00,60.01,60.02,59.99,59.99,73600.0,41.5016,41.5085,41.4877,41.4877,73600.0
2007-07-05 15:20:00,59.99,60.01,59.99,60.01,26100.0,41.4877,41.5016,41.4877,41.5016,26100.0
2007-07-05 15:25:00,60.01,60.04,60.0,60.04,30500.0,41.5016,41.5223,41.4946,41.5223,30500.0
2007-07-05 15:30:00,60.04,60.1,60.03,60.1,32100.0,41.5223,41.5638,41.5154,41.5638,32100.0
2007-07-05 15:35:00,60.1,60.11,60.08,60.11,40600.0,41.5638,41.5707,41.55,41.5707,40600.0
2007-07-05 15:40:00,60.11,60.12,60.1,60.12,34300.0,41.5707,41.5776,41.5638,41.5776,34300.0
2007-07-05 15:45:00,60.12,60.2,60.11,60.2,77300.0,41.5776,41.633,41.5707,41.633,77300.0
2007-07-05 15:50:00,60.19,60.2,60.08,60.14,90000.0,41.626,41.633,41.55,41.5915,90000.0
2007-07-05 15:55:00,60.13,60.16,60.1,60.12,128200.0,41.5845,41.6053,41.5638,41.5776,128200.0
2007-07-06 09:30:00,60.27,60.46,60.16,60.4,103100.0,41.6814,41.8128,41.6053,41.7713,103100.0
2007-07-06 09:35:00,60.4,60.44,60.17,60.25,76700.0,41.7713,41.7989,41.6122,41.6675,76700.0
2007-07-06 09:40:00,60.25,60.41,60.24,60.41,59200.0,41.6675,41.7782,41.6606,41.7782,59200.0
2007-07-06 09:45:00,60.4,60.45,60.39,60.45,72400.0,41.7713,41.8058,41.7644,41.8058,72400.0
2007-07-06 09:50:00,60.45,60.52,60.42,60.47,77700.0,41.8058,41.8543,41.7851,41.8197,77700.0
2007-07-06 09:55:00,60.48,60.53,60.48,60.52,72000.0,41.8266,41.8612,41.8266,41.8543,72000.0
2007-07-06 10:00:00,60.52,60.53,60.49,60.53,105300.0,41.8543,41.8612,41.8335,41.8612,105300.0
2007-07-06 10:05:00,60.52,60.74,60.52,60.73,87800.0,41.8543,42.0064,41.8543,41.9995,87800.0
2007-07-06 10:10:00,60.73,60.78,60.72,60.73,57000.0,41.9995,42.0341,41.9926,41.9995,57000.0
2007-07-06 10:15:00,60.73,60.85,60.72,60.83,53900.0,41.9995,42.0825,41.9926,42.0686,53900.0
2007-07-06 10:20:00,60.84,60.88,60.8,60.84,98300.0,42.0756,42.1032,42.0479,42.0756,98300.0
2007-07-06 10:25:00,60.85,61.0,60.85,61.0,58100.0,42.0825,42.1862,42.0825,42.1862,58100.0
2007-07-06 10:30:00,60.99,61.06,60.98,61.06,60300.0,42.1793,42.2277,42.1724,42.2277,60300.0
2007-07-06 10:35:00,61.06,61.12,61.06,61.11,47300.0,42.2277,42.2692,42.2277,42.2623,47300.0
2007-07-06 10:40:00,61.11,61.19,61.11,61.19,59000.0,42.2623,42.3176,42.2623,42.3176,59000.0
2007-07-06 10:45:00,61.2,61.33,61.19,61.33,119600.0,42.3245,42.4144,42.3176,42.4144,119600.0
2007-07-06 10:50:00,61.32,61.36,61.27,61.27,100900.0,42.4075,42.4352,42.3729,42.3729,100900.0
2007-07-06 10:55:00,61.28,61.29,61.23,61.27,76700.0,42.3799,42.3868,42.3453,42.3729,76700.0
2007-07-06 11:00:00,61.28,61.36,61.28,61.36,41300.0,42.3799,42.4352,42.3799,42.4352,41300.0
2007-07-06 11:05:00,61.36,61.46,61.34,61.44,91800.0,42.4352,42.5043,42.4213,42.4905,91800.0
2007-07-06 11:10:00,61.44,61.52,61.43,61.45,69100.0,42.4905,42.5458,42.4836,42.4974,69100.0
2007-07-06 11:15:00,61.43,61.45,61.41,61.42,30800.0,42.4836,42.4974,42.4698,42.4767,30800.0
2007-07-06 11:20:00,61.42,61.46,61.35,61.36,37400.0,42.4767,42.5043,42.4283,42.4352,37400.0
2007-07-06 11:25:00,61.35,61.39,61.34,61.34,23900.0,42.4283,42.4559,42.4213,42.4213,23900.0
2007-07-06 11:30:00,61.34,61.35,61.3,61.34,20200.0,42.4213,42.4283,42.3937,42.4213,20200.0
2007-07-06 11:35:00,61.34,61.41,61.34,61.37,26900.0,42.4213,42.4698,42.4213,42.4421,26900.0
2007-07-06 11:40:00,61.37,61.45,61.37,61.45,30300.0,42.4421,42.4974,42.4421,42.4974,30300.0
2007-07-06 11:45:00,61.45,61.59,61.44,61.53,44200.0,42.4974,42.5942,42.4905,42.5527,44200.0
2007-07-06 11:50:00,61.53,61.54,61.37,61.37,71200.0,42.5527,42.5597,42.4421,42.4421,71200.0
2007-07-06 11:55:00,61.38,61.45,61.38,61.38,31700.0,42.449,42.4974,42.449,42.449,31700.0
2007-07-06 12:00:00,61.38,61.44,61.37,61.39,37000.0,42.449,42.4905,42.4421,42.4559,37000.0
2007-07-06 12:05:00,61.39,61.4,61.32,61.34,42300.0,42.4559,42.4628,42.4075,42.4213,42300.0
2007-07-06 12:10:00,61.34,61.35,61.16,61.18,41700.0,42.4213,42.4283,42.2969,42.3107,41700.0
2007-07-06 12:15:00,61.19,61.24,61.02,61.03,61300.0,42.3176,42.3522,42.2,42.207,61300.0
2007-07-06 12:20:00,61.18,61.18,60.97,60.99,52800.0,42.3107,42.3107,42.1655,42.1793,52800.0
2007-07-06 12:25:00,60.99,60.99,60.9,60.93,82800.0,42.1793,42.1793,42.1171,42.1378,82800.0
2007-07-06 12:30:00,60.94,61.02,60.92,60.94,38800.0,42.1447,42.2,42.1309,42.1447,38800.0
2007-07-06 12:35:00,60.93,61.0,60.9,60.99,31600.0,42.1378,42.1862,42.1171,42.1793,31600.0
2007-07-06 12:40:00,60.97,60.99,60.94,60.95,26300.0,42.1655,42.1793,42.1447,42.1516,26300.0
2007-07-06 12:45:00,60.96,61.03,60.96,61.02,17400.0,42.1585,42.207,42.1585,42.2,17400.0
2007-07-06 12:50:00,60.98,61.11,60.98,61.1,21700.0,42.1724,42.2623,42.1724,42.2554,21700.0
2007-07-06 12:55:00,61.1,61.13,61.09,61.13,10900.0,42.2554,42.2761,42.2485,42.2761,10900.0
2007-07-06 13:00:00,61.07,61.14,61.03,61.03,36600.0,42.2346,42.283,42.207,42.207,36600.0
2007-07-06 13:05:00,61.04,61.05,60.99,60.99,7400.0,42.2139,42.2208,42.1793,42.1793,7400.0
2007-07-06 13:10:00,60.98,61.02,60.97,61.01,8200.0,42.1724,42.2,42.1655,42.1931,8200.0
2007-07-06 13:15:00,61.02,61.06,61.02,61.06,11000.0,42.2,42.2277,42.2,42.2277,11000.0
2007-07-06 13:20:00,61.05,61.11,61.05,61.11,25300.0,42.2208,42.2623,42.2208,42.2623,25300.0
2007-07-06 13:25:00,61.1,61.12,61.05,61.06,26000.0,42.2554,42.2692,42.2208,42.2277,26000.0
2007-07-06 13:30:00,61.07,61.1,61.05,61.1,17000.0,42.2346,42.2554,42.2208,42.2554,17000.0
2007-07-06 13:35:00,61.09,61.11,61.05,61.1,17400.0,42.2485,42.2623,42.2208,42.2554,17400.0
2007-07-06 13:40:00,61.11,61.16,61.07,61.09,29800.0,42.2623,42.2969,42.2346,42.2485,29800.0
2007-07-06 13:45:00,61.08,61.14,61.08,61.12,34900.0,42.2415,42.283,42.2415,42.2692,34900.0
2007-07-06 13:50:00,61.12,61.12,61.02,61.06,30200.0,42.2692,42.2692,42.2,42.2277,30200.0
2007-07-06 13:55:00,61.05,61.08,61.0,61.05,20400.0,42.2208,42.2415,42.1862,42.2208,20400.0
2007-07-06 14:00:00,61.05,61.11,61.05,61.09,26000.0,42.2208,42.2623,42.2208,42.2485,26000.0
2007-07-06 14:05:00,61.09,61.2,61.07,61.2,19800.0,42.2485,42.3245,42.2346,42.3245,19800.0
2007-07-06 14:10:00,61.19,61.27,61.19,61.25,37800.0,42.3176,42.3729,42.3176,42.3591,37800.0
2007-07-06 14:15:00,61.26,61.27,61.23,61.23,15400.0,42.366,42.3729,42.3453,42.3453,15400.0
2007-07-06 14:20:00,61.23,61.23,61.16,61.19,23000.0,42.3453,42.3453,42.2969,42.3176,23000.0
2007-07-06 14:25:00,61.2,61.23,61.19,61.22,11300.0,42.3245,42.3453,42.3176,42.3384,11300.0
2007-07-06 14:30:00,61.23,61.31,61.22,61.3,26800.0,42.3453,42.4006,42.3384,42.3937,26800.0
2007-07-06 14:35:00,61.31,61.33,61.3,61.31,29100.0,42.4006,42.4144,42.3937,42.4006,29100.0
2007-07-06 14:40:00,61.31,61.32,61.31,61.32,24500.0,42.4006,42.4075,42.4006,42.4075,24500.0
2007-07-06 14:45:00,61.31,61.32,61.25,61.3,20000.0,42.4006,42.4075,42.3591,42.3937,20000.0
2007-07-06 14:50:00,61.3,61.32,61.29,61.31,12600.0,42.3937,42.4075,42.3868,42.4006,12600.0
2007-07-06 14:55:00,61.31,61.36,61.31,61.33,21700.0,42.4006,42.4352,42.4006,42.4144,21700.0
2007-07-06 15:00:00,61.34,61.35,61.31,61.34,36500.0,42.4213,42.4283,42.4006,42.4213,36500.0
2007-07-06 15:05:00,61.33,61.42,61.33,61.41,51200.0,42.4144,42.4767,42.4144,42.4698,51200.0
2007-07-06 15:10:00,61.41,61.47,61.4,61.43,42700.0,42.4698,42.5113,42.4628,42.4836,42700.0
2007-07-06 15:15:00,61.44,61.49,61.43,61.47,37700.0,42.4905,42.5251,42.4836,42.5113,37700.0
2007-07-06 15:20:00,61.47,61.48,61.46,61.46,24800.0,42.5113,42.5182,42.5043,42.5043,24800.0
2007-07-06 15:25:00,61.46,61.54,61.45,61.54,39900.0,42.5043,42.5597,42.4974,42.5597,39900.0
2007-07-06 15:30:00,61.54,61.67,61.54,61.61,138600.0,42.5597,42.6496,42.5597,42.6081,138600.0
2007-07-06 15:35:00,61.62,61.62,61.52,61.55,46500.0,42.615,42.615,42.5458,42.5666,46500.0
2007-07-06 15:40:00,61.55,61.56,61.43,61.5,116800.0,42.5666,42.5735,42.4836,42.532,116800.0
2007-07-06 15:45:00,61.5,61.53,61.43,61.43,122800.0,42.532,42.5527,42.4836,42.4836,122800.0
2007-07-06 15:50:00,61.43,61.44,61.33,61.33,164900.0,42.4836,42.4905,42.4144,42.4144,164900.0
2007-07-06 15:55:00,61.33,61.45,61.32,61.39,173100.0,42.4144,42.4974,42.4075,42.4559,173100.0
2007-07-09 09:30:00,61.63,61.63,61.12,61.19,239500.0,42.6219,42.6219,42.2692,42.3176,239500.0
2007-07-09 09:35:00,61.18,61.2,61.15,61.15,70600.0,42.3107,42.3245,42.2899,42.2899,70600.0
2007-07-09 09:40:00,61.16,61.35,61.14,61.32,80700.0,42.2969,42.4283,42.283,42.4075,80700.0
2007-07-09 09:45:00,61.32,61.34,60.78,61.28,97200.0,42.4075,42.4213,42.0341,42.3799,97200.0
2007-07-09 09:50:00,61.28,61.32,61.25,61.31,82100.0,42.3799,42.4075,42.3591,42.4006,82100.0
2007-07-09 09:55:00,61.31,61.33,61.28,61.32,33300.0,42.4006,42.4144,42.3799,42.4075,33300.0
2007-07-09 10:00:00,61.32,61.63,61.3,61.33,47600.0,42.4075,42.6219,42.3937,42.4144,47600.0
2007-07-09 10:05:00,61.33,61.33,61.25,61.27,207400.0,42.4144,42.4144,42.3591,42.3729,207400.0
2007-07-09 10:10:00,61.27,61.31,61.25,61.31,38400.0,42.3729,42.4006,42.3591,42.4006,38400.0
2007-07-09 10:15:00,61.31,61.32,61.28,61.32,36200.0,42.4006,42.4075,42.3799,42.4075,36200.0
2007-07-09 10:20:00,61.32,61.35,61.31,61.31,68000.0,42.4075,42.4283,42.4006,42.4006,68000.0
2007-07-09 10:25:00,61.31,61.34,61.31,61.32,29300.0,42.4006,42.4213,42.4006,42.4075,29300.0
2007-07-09 10:30:00,61.32,61.36,61.27,61.31,196600.0,42.4075,42.4352,42.3729,42.4006,196600.0
2007-07-09 10:35:00,61.31,61.33,61.23,61.25,197300.0,42.4006,42.4144,42.3453,42.3591,197300.0
2007-07-09 10:40:00,61.25,61.26,61.24,61.25,33600.0,42.3591,42.366,42.3522,42.3591,33600.0
2007-07-09 10:45:00,61.25,61.33,61.14,61.14,50800.0,42.3591,42.4144,42.283,42.283,50800.0
2007-07-09 10:50:00,61.15,61.25,61.14,61.18,25500.0,42.2899,42.3591,42.283,42.3107,25500.0
2007-07-09 10:55:00,61.18,61.22,61.15,61.18,58900.0,42.3107,42.3384,42.2899,42.3107,58900.0
2007-07-09 11:00:00,61.19,61.25,61.18,61.22,23500.0,42.3176,42.3591,42.3107,42.3384,23500.0
2007-07-09 11:05:00,61.22,61.24,61.19,61.2,16900.0,42.3384,42.3522,42.3176,42.3245,16900.0
2007-07-09 11:10:00,61.2,61.21,61.12,61.13,20200.0,42.3245,42.3314,42.2692,42.2761,20200.0
2007-07-09 11:15:00,61.14,61.24,61.13,61.19,30500.0,42.283,42.3522,42.2761,42.3176,30500.0
2007-07-09 11:20:00,61.19,61.19,61.04,61.04,37600.0,42.3176,42.3176,42.2139,42.2139,37600.0
2007-07-09 11:25:00,61.04,61.07,61.03,61.06,28600.0,42.2139,42.2346,42.207,42.2277,28600.0
2007-07-09 11:30:00,61.06,61.07,61.05,61.06,11100.0,42.2277,42.2346,42.2208,42.2277,11100.0
2007-07-09 11:35:00,61.06,61.07,61.01,61.01,29200.0,42.2277,42.2346,42.1931,42.1931,29200.0
2007-07-09 11:40:00,61.01,61.02,61.0,61.0,19600.0,42.1931,42.2,42.1862,42.1862,19600.0
2007-07-09 11:45:00,61.01,61.07,60.98,60.98,97000.0,42.1931,42.2346,42.1724,42.1724,97000.0
2007-07-09 11:50:00,60.98,61.0,60.97,60.99,32000.0,42.1724,42.1862,42.1655,42.1793,32000.0
2007-07-09 11:55:00,61.0,61.02,60.99,61.02,31800.0,42.1862,42.2,42.1793,42.2,31800.0
2007-07-09 12:00:00,61.0,61.01,60.99,61.0,33200.0,42.1862,42.1931,42.1793,42.1862,33200.0
2007-07-09 12:05:00,61.0,61.02,60.99,61.0,19800.0,42.1862,42.2,42.1793,42.1862,19800.0
2007-07-09 12:10:00,61.0,61.05,61.0,61.04,17500.0,42.1862,42.2208,42.1862,42.2139,17500.0
2007-07-09 12:15:00,61.05,61.11,61.02,61.11,62800.0,42.2208,42.2623,42.2,42.2623,62800.0
2007-07-09 12:20:00,61.11,61.17,61.1,61.15,22200.0,42.2623,42.3038,42.2554,42.2899,22200.0
2007-07-09 12:25:00,61.15,61.23,61.14,61.22,61500.0,42.2899,42.3453,42.283,42.3384,61500.0
2007-07-09 12:30:00,61.22,61.27,61.22,61.24,29600.0,42.3384,42.3729,42.3384,42.3522,29600.0
2007-07-09 12:35:00,61.25,61.28,61.22,61.23,32100.0,42.3591,42.3799,42.3384,42.3453,32100.0
2007-07-09 12:40:00,61.22,61.24,61.22,61.23,17200.0,42.3384,42.3522,42.3384,42.3453,17200.0
2007-07-09 12:45:00,61.22,61.44,61.2,61.21,44800.0,42.3384,42.4905,42.3245,42.3314,44800.0
2007-07-09 12:50:00,61.22,61.24,61.22,61.24,10300.0,42.3384,42.3522,42.3384,42.3522,10300.0
2007-07-09 12:55:00,61.24,61.34,61.24,61.25,21300.0,42.3522,42.4213,42.3522,42.3591,21300.0
2007-07-09 13:00:00,61.26,61.4,61.25,61.4,36700.0,42.366,42.4628,42.3591,42.4628,36700.0
2007-07-09 13:05:00,61.39,61.41,61.35,61.36,25100.0,42.4559,42.4698,42.4283,42.4352,25100.0
2007-07-09 13:10:00,61.35,61.42,61.35,61.41,45400.0,42.4283,42.4767,42.4283,42.4698,45400.0
2007-07-09 13:15:00,61.42,61.52,61.42,61.52,60100.0,42.4767,42.5458,42.4767,42.5458,60100.0
2007-07-09 13:20:00,61.53,61.58,61.52,61.57,31200.0,42.5527,42.5873,42.5458,42.5804,31200.0
2007-07-09 13:25:00,61.58,61.6,61.57,61.6,22200.0,42.5873,42.6012,42.5804,42.6012,22200.0
2007-07-09 13:30:00,61.57,61.6,61.53,61.59,34800.0,42.5804,42.6012,42.5527,42.5942,34800.0
2007-07-09 13:35:00,61.59,61.6,61.55,61.55,114500.0,42.5942,42.6012,42.5666,42.5666,114500.0
2007-07-09 13:40:00,61.54,61.58,61.54,61.58,83500.0,42.5597,42.5873,42.5597,42.5873,83500.0
2007-07-09 13:45:00,61.57,61.58,61.53,61.54,23800.0,42.5804,42.5873,42.5527,42.5597,23800.0
2007-07-09 13:50:00,61.53,61.54,61.39,61.39,89400.0,42.5527,42.5597,42.4559,42.4559,89400.0
2007-07-09 13:55:00,61.4,61.53,61.31,61.35,137300.0,42.4628,42.5527,42.4006,42.4283,137300.0
2007-07-09 14:00:00,61.44,61.44,61.27,61.27,19300.0,42.4905,42.4905,42.3729,42.3729,19300.0
2007-07-09 14:05:00,61.26,61.3,61.24,61.29,16500.0,42.366,42.3937,42.3522,42.3868,16500.0
2007-07-09 14:10:00,61.3,61.3,61.25,61.25,18000.0,42.3937,42.3937,42.3591,42.3591,18000.0
2007-07-09 14:15:00,61.26,61.26,61.16,61.19,76500.0,42.366,42.366,42.2969,42.3176,76500.0
2007-07-09 14:20:00,61.23,61.29,61.2,61.26,44800.0,42.3453,42.3868,42.3245,42.366,44800.0
2007-07-09 14:25:00,61.25,61.27,61.24,61.26,23500.0,42.3591,42.3729,42.3522,42.366,23500.0
2007-07-09 14:30:00,61.26,61.28,61.25,61.25,54100.0,42.366,42.3799,42.3591,42.3591,54100.0
2007-07-09 14:35:00,61.25,61.27,61.24,61.27,17100.0,42.3591,42.3729,42.3522,42.3729,17100.0
2007-07-09 14:40:00,61.26,61.35,61.26,61.35,19500.0,42.366,42.4283,42.366,42.4283,19500.0
2007-07-09 14:45:00,61.35,61.42,61.34,61.36,74400.0,42.4283,42.4767,42.4213,42.4352,74400.0
2007-07-09 14:50:00,61.36,61.38,61.34,61.38,28300.0,42.4352,42.449,42.4213,42.449,28300.0
2007-07-09 14:55:00,61.38,61.42,61.37,61.42,44800.0,42.449,42.4767,42.4421,42.4767,44800.0
2007-07-09 15:00:00,61.38,61.52,61.38,61.52,46200.0,42.449,42.5458,42.449,42.5458,46200.0
2007-07-09 15:05:00,61.51,61.52,61.48,61.51,52600.0,42.5389,42.5458,42.5182,42.5389,52600.0
2007-07-09 15:10:00,61.51,61.52,61.48,61.51,36200.0,42.5389,42.5458,42.5182,42.5389,36200.0
2007-07-09 15:15:00,61.51,61.56,61.51,61.54,32800.0,42.5389,42.5735,42.5389,42.5597,32800.0
2007-07-09 15:20:00,61.55,61.58,61.51,61.54,46400.0,42.5666,42.5873,42.5389,42.5597,46400.0
2007-07-09 15:25:00,61.53,61.57,61.53,61.54,28600.0,42.5527,42.5804,42.5527,42.5597,28600.0
2007-07-09 15:30:00,61.53,61.57,61.49,61.52,39000.0,42.5527,42.5804,42.5251,42.5458,39000.0
2007-07-09 15:35:00,61.5,61.5,61.46,61.46,27200.0,42.532,42.532,42.5043,42.5043,27200.0
2007-07-09 15:40:00,61.46,61.46,61.42,61.44,24700.0,42.5043,42.5043,42.4767,42.4905,24700.0
2007-07-09 15:45:00,61.44,61.51,61.44,61.48,56300.0,42.4905,42.5389,42.4905,42.5182,56300.0
2007-07-09 15:50:00,61.48,61.5,61.44,61.47,68100.0,42.5182,42.532,42.4905,42.5113,68100.0
2007-07-09 15:55:00,61.47,61.48,61.36,61.36,99700.0,42.5113,42.5182,42.4352,42.4352,99700.0
2007-07-10 09:30:00,61.0,61.0,60.52,60.53,129500.0,42.1862,42.1862,41.8543,41.8612,129500.0
2007-07-10 09:35:00,60.53,60.69,60.51,60.65,97800.0,41.8612,41.9718,41.8473,41.9442,97800.0
2007-07-10 09:40:00,60.66,60.68,60.43,60.47,132500.0,41.9511,41.9649,41.792,41.8197,132500.0
2007-07-10 09:45:00,60.47,60.65,60.44,60.65,81700.0,41.8197,41.9442,41.7989,41.9442,81700.0
2007-07-10 09:50:00,60.65,60.65,60.54,60.62,123100.0,41.9442,41.9442,41.8681,41.9234,123100.0
2007-07-10 09:55:00,60.62,60.62,60.48,60.53,33000.0,41.9234,41.9234,41.8266,41.8612,33000.0
2007-07-10 10:00:00,60.54,60.54,60.39,60.45,64300.0,41.8681,41.8681,41.7644,41.8058,64300.0
2007-07-10 10:05:00,60.45,60.59,60.41,60.53,75100.0,41.8058,41.9027,41.7782,41.8612,75100.0
2007-07-10 10:10:00,60.53,60.64,60.5,60.51,39300.0,41.8612,41.9372,41.8404,41.8473,39300.0
2007-07-10 10:15:00,60.51,60.6,60.5,60.5,27300.0,41.8473,41.9096,41.8404,41.8404,27300.0
2007-07-10 10:20:00,60.51,60.6,60.49,60.51,37800.0,41.8473,41.9096,41.8335,41.8473,37800.0
2007-07-10 10:25:00,60.51,60.62,60.48,60.62,55900.0,41.8473,41.9234,41.8266,41.9234,55900.0
2007-07-10 10:30:00,60.61,60.72,60.54,60.61,47700.0,41.9165,41.9926,41.8681,41.9165,47700.0
2007-07-10 10:35:00,60.62,60.62,60.53,60.54,41600.0,41.9234,41.9234,41.8612,41.8681,41600.0
2007-07-10 10:40:00,60.53,60.6,60.5,60.53,20200.0,41.8612,41.9096,41.8404,41.8612,20200.0
2007-07-10 10:45:00,60.5,60.53,60.46,60.51,42000.0,41.8404,41.8612,41.8128,41.8473,42000.0
2007-07-10 10:50:00,60.52,60.6,60.42,60.43,26200.0,41.8543,41.9096,41.7851,41.792,26200.0
2007-07-10 10:55:00,60.43,60.55,60.35,60.39,161100.0,41.792,41.875,41.7367,41.7644,161100.0
2007-07-10 11:00:00,60.5,60.5,60.38,60.4,57000.0,41.8404,41.8404,41.7574,41.7713,57000.0
2007-07-10 11:05:00,60.41,60.42,60.38,60.4,38600.0,41.7782,41.7851,41.7574,41.7713,38600.0
2007-07-10 11:10:00,60.41,60.46,60.33,60.4,54000.0,41.7782,41.8128,41.7229,41.7713,54000.0
2007-07-10 11:15:00,60.4,60.55,60.39,60.53,43500.0,41.7713,41.875,41.7644,41.8612,43500.0
2007-07-10 11:20:00,60.42,60.6,60.42,60.51,25500.0,41.7851,41.9096,41.7851,41.8473,25500.0
2007-07-10 11:25:00,60.51,60.59,60.5,60.53,30400.0,41.8473,41.9027,41.8404,41.8612,30400.0
2007-07-10 11:30:00,60.54,60.58,60.45,60.45,46200.0,41.8681,41.8958,41.8058,41.8058,46200.0
2007-07-10 11:35:00,60.44,60.45,60.36,60.42,28800.0,41.7989,41.8058,41.7436,41.7851,28800.0
2007-07-10 11:40:00,60.42,60.45,60.39,60.44,22900.0,41.7851,41.8058,41.7644,41.7989,22900.0
2007-07-10 11:45:00,60.44,60.44,60.37,60.39,15700.0,41.7989,41.7989,41.7505,41.7644,15700.0
2007-07-10 11:50:00,60.38,60.39,60.36,60.37,13800.0,41.7574,41.7644,41.7436,41.7505,13800.0
2007-07-10 11:55:00,60.38,60.38,60.26,60.31,51500.0,41.7574,41.7574,41.6744,41.709,51500.0
2007-07-10 12:00:00,60.3,60.3,60.26,60.28,21900.0,41.7021,41.7021,41.6744,41.6883,21900.0
2007-07-10 12:05:00,60.27,60.28,60.11,60.13,108700.0,41.6814,41.6883,41.5707,41.5845,108700.0
2007-07-10 12:10:00,60.13,60.15,60.02,60.02,62900.0,41.5845,41.5984,41.5085,41.5085,62900.0
2007-07-10 12:15:00,60.01,60.06,59.92,60.06,71900.0,41.5016,41.5361,41.4393,41.5361,71900.0
2007-07-10 12:20:00,60.04,60.23,60.04,60.23,36700.0,41.5223,41.6537,41.5223,41.6537,36700.0
2007-07-10 12:25:00,60.24,60.38,60.23,60.35,77000.0,41.6606,41.7574,41.6537,41.7367,77000.0
2007-07-10 12:30:00,60.25,60.42,60.25,60.41,75600.0,41.6675,41.7851,41.6675,41.7782,75600.0
2007-07-10 12:35:00,60.4,60.48,60.4,60.48,18100.0,41.7713,41.8266,41.7713,41.8266,18100.0
2007-07-10 12:40:00,60.4,60.5,60.37,60.37,24600.0,41.7713,41.8404,41.7505,41.7505,24600.0
2007-07-10 12:45:00,60.35,60.42,60.35,60.42,20300.0,41.7367,41.7851,41.7367,41.7851,20300.0
2007-07-10 12:50:00,60.42,60.47,60.4,60.45,49600.0,41.7851,41.8197,41.7713,41.8058,49600.0
2007-07-10 12:55:00,60.45,60.52,60.43,60.5,23700.0,41.8058,41.8543,41.792,41.8404,23700.0
2007-07-10 13:00:00,60.45,60.61,60.45,60.48,48300.0,41.8058,41.9165,41.8058,41.8266,48300.0
2007-07-10 13:05:00,60.47,60.51,60.45,60.49,12300.0,41.8197,41.8473,41.8058,41.8335,12300.0
2007-07-10 13:10:00,60.5,60.61,60.5,60.59,23100.0,41.8404,41.9165,41.8404,41.9027,23100.0
2007-07-10 13:15:00,60.61,60.66,60.5,60.52,26700.0,41.9165,41.9511,41.8404,41.8543,26700.0
2007-07-10 13:20:00,60.52,60.52,60.38,60.47,33000.0,41.8543,41.8543,41.7574,41.8197,33000.0
2007-07-10 13:25:00,60.42,60.53,60.42,60.45,16500.0,41.7851,41.8612,41.7851,41.8058,16500.0
2007-07-10 13:30:00,60.45,60.52,60.43,60.52,18500.0,41.8058,41.8543,41.792,41.8543,18500.0
2007-07-10 13:35:00,60.52,60.59,60.49,60.51,20200.0,41.8543,41.9027,41.8335,41.8473,20200.0
2007-07-10 13:40:00,60.5,60.54,60.45,60.45,13500.0,41.8404,41.8681,41.8058,41.8058,13500.0
2007-07-10 13:45:00,60.45,60.54,60.36,60.48,71600.0,41.8058,41.8681,41.7436,41.8266,71600.0
2007-07-10 13:50:00,60.48,60.49,60.4,60.44,48500.0,41.8266,41.8335,41.7713,41.7989,48500.0
2007-07-10 13:55:00,60.44,60.52,60.43,60.49,32600.0,41.7989,41.8543,41.792,41.8335,32600.0
2007-07-10 14:00:00,60.49,60.59,60.38,60.53,107200.0,41.8335,41.9027,41.7574,41.8612,107200.0
2007-07-10 14:05:00,60.52,60.61,60.5,60.6,57700.0,41.8543,41.9165,41.8404,41.9096,57700.0
2007-07-10 14:10:00,60.6,60.69,60.6,60.64,62900.0,41.9096,41.9718,41.9096,41.9372,62900.0
2007-07-10 14:15:00,60.63,60.74,60.6,60.67,37700.0,41.9303,42.0064,41.9096,41.958,37700.0
2007-07-10 14:20:00,60.67,60.72,60.59,60.68,69000.0,41.958,41.9926,41.9027,41.9649,69000.0
2007-07-10 14:25:00,60.68,60.68,60.62,60.67,29500.0,41.9649,41.9649,41.9234,41.958,29500.0
2007-07-10 14:30:00,60.67,60.67,60.6,60.66,36300.0,41.958,41.958,41.9096,41.9511,36300.0
2007-07-10 14:35:00,60.66,60.68,60.6,60.64,35900.0,41.9511,41.9649,41.9096,41.9372,35900.0
2007-07-10 14:40:00,60.66,60.69,60.62,60.63,26500.0,41.9511,41.9718,41.9234,41.9303,26500.0
2007-07-10 14:45:00,60.63,60.67,60.53,60.53,36200.0,41.9303,41.958,41.8612,41.8612,36200.0
2007-07-10 14:50:00,60.52,60.6,60.52,60.59,24000.0,41.8543,41.9096,41.8543,41.9027,24000.0
2007-07-10 14:55:00,60.58,60.59,60.49,60.52,45100.0,41.8958,41.9027,41.8335,41.8543,45100.0
2007-07-10 15:00:00,60.52,60.53,60.49,60.51,23600.0,41.8543,41.8612,41.8335,41.8473,23600.0
2007-07-10 15:05:00,60.5,60.51,60.45,60.49,53500.0,41.8404,41.8473,41.8058,41.8335,53500.0
2007-07-10 15:10:00,60.49,60.62,60.43,60.45,81600.0,41.8335,41.9234,41.792,41.8058,81600.0
2007-07-10 15:15:00,60.45,60.57,60.45,60.53,37600.0,41.8058,41.8888,41.8058,41.8612,37600.0
2007-07-10 15:20:00,60.51,60.53,60.49,60.5,26200.0,41.8473,41.8612,41.8335,41.8404,26200.0
2007-07-10 15:25:00,60.5,60.53,60.45,60.51,49700.0,41.8404,41.8612,41.8058,41.8473,49700.0
2007-07-10 15:30:00,60.51,60.52,60.47,60.51,59900.0,41.8473,41.8543,41.8197,41.8473,59900.0
2007-07-10 15:35:00,60.51,60.57,60.49,60.5,89900.0,41.8473,41.8888,41.8335,41.8404,89900.0
2007-07-10 15:40:00,60.5,60.52,60.49,60.49,92500.0,41.8404,41.8543,41.8335,41.8335,92500.0
2007-07-10 15:45:00,60.49,60.53,60.47,60.5,119700.0,41.8335,41.8612,41.8197,41.8404,119700.0
2007-07-10 15:50:00,60.5,60.61,60.49,60.57,157000.0,41.8404,41.9165,41.8335,41.8888,157000.0
2007-07-10 15:55:00,60.57,60.59,60.5,60.51,160700.0,41.8888,41.9027,41.8404,41.8473,160700.0
2007-07-11 09:30:00,60.35,60.79,60.24,60.79,42400.0,41.7367,42.041,41.6606,42.041,42400.0
2007-07-11 09:35:00,60.79,60.81,60.64,60.65,19600.0,42.041,42.0548,41.9372,41.9442,19600.0
2007-07-11 09:40:00,60.65,60.76,60.62,60.73,34300.0,41.9442,42.0202,41.9234,41.9995,34300.0
2007-07-11 09:45:00,60.73,60.74,60.5,60.51,52500.0,41.9995,42.0064,41.8404,41.8473,52500.0
2007-07-11 09:50:00,60.51,60.54,60.3,60.3,62900.0,41.8473,41.8681,41.7021,41.7021,62900.0
2007-07-11 09:55:00,60.3,60.43,60.24,60.42,70100.0,41.7021,41.792,41.6606,41.7851,70100.0
2007-07-11 10:00:00,60.41,60.54,60.34,60.42,69200.0,41.7782,41.8681,41.7298,41.7851,69200.0
2007-07-11 10:05:00,60.4,60.44,60.35,60.39,47600.0,41.7713,41.7989,41.7367,41.7644,47600.0
2007-07-11 10:10:00,60.4,60.47,60.37,60.46,71800.0,41.7713,41.8197,41.7505,41.8128,71800.0
2007-07-11 10:15:00,60.46,60.6,60.46,60.52,65500.0,41.8128,41.9096,41.8128,41.8543,65500.0
2007-07-11 10:20:00,60.52,60.63,60.52,60.59,55600.0,41.8543,41.9303,41.8543,41.9027,55600.0
2007-07-11 10:25:00,60.59,60.62,60.57,60.58,30300.0,41.9027,41.9234,41.8888,41.8958,30300.0
2007-07-11 10:30:00,60.58,60.59,60.47,60.52,66300.0,41.8958,41.9027,41.8197,41.8543,66300.0
2007-07-11 10:35:00,60.51,60.56,60.47,60.47,34900.0,41.8473,41.8819,41.8197,41.8197,34900.0
2007-07-11 10:40:00,60.48,60.56,60.48,60.5,35100.0,41.8266,41.8819,41.8266,41.8404,35100.0
2007-07-11 10:45:00,60.5,60.5,60.44,60.46,86000.0,41.8404,41.8404,41.7989,41.8128,86000.0
2007-07-11 10:50:00,60.48,60.57,60.46,60.55,22100.0,41.8266,41.8888,41.8128,41.875,22100.0
2007-07-11 10:55:00,60.56,60.6,60.51,60.55,21500.0,41.8819,41.9096,41.8473,41.875,21500.0
2007-07-11 11:00:00,60.53,60.61,60.53,60.61,20900.0,41.8612,41.9165,41.8612,41.9165,20900.0
2007-07-11 11:05:00,60.61,60.69,60.58,60.65,18100.0,41.9165,41.9718,41.8958,41.9442,18100.0
2007-07-11 11:10:00,60.61,60.69,60.59,60.6,47000.0,41.9165,41.9718,41.9027,41.9096,47000.0
2007-07-11 11:15:00,60.61,60.71,60.59,60.71,24800.0,41.9165,41.9857,41.9027,41.9857,24800.0
2007-07-11 11:20:00,60.73,60.86,60.63,60.84,46500.0,41.9995,42.0894,41.9303,42.0756,46500.0
2007-07-11 11:25:00,60.85,60.86,60.62,60.62,39300.0,42.0825,42.0894,41.9234,41.9234,39300.0
2007-07-11 11:30:00,60.62,60.75,60.55,60.56,20600.0,41.9234,42.0133,41.875,41.8819,20600.0
2007-07-11 11:35:00,60.56,60.57,60.52,60.57,19000.0,41.8819,41.8888,41.8543,41.8888,19000.0
2007-07-11 11:40:00,60.57,60.63,60.55,60.63,21900.0,41.8888,41.9303,41.875,41.9303,21900.0
2007-07-11 11:45:00,60.63,60.63,60.6,60.61,16600.0,41.9303,41.9303,41.9096,41.9165,16600.0
2007-07-11 11:50:00,60.61,60.63,60.53,60.56,20700.0,41.9165,41.9303,41.8612,41.8819,20700.0
2007-07-11 11:55:00,60.55,60.58,60.53,60.54,20600.0,41.875,41.8958,41.8612,41.8681,20600.0
2007-07-11 12:00:00,60.54,60.58,60.52,60.54,28000.0,41.8681,41.8958,41.8543,41.8681,28000.0
2007-07-11 12:05:00,60.54,60.58,60.49,60.5,20000.0,41.8681,41.8958,41.8335,41.8404,20000.0
2007-07-11 12:10:00,60.5,60.54,60.5,60.5,12100.0,41.8404,41.8681,41.8404,41.8404,12100.0
2007-07-11 12:15:00,60.51,60.54,60.44,60.49,69700.0,41.8473,41.8681,41.7989,41.8335,69700.0
2007-07-11 12:20:00,60.49,60.54,60.49,60.51,14300.0,41.8335,41.8681,41.8335,41.8473,14300.0
2007-07-11 12:25:00,60.51,60.52,60.5,60.52,15300.0,41.8473,41.8543,41.8404,41.8543,15300.0
2007-07-11 12:30:00,60.52,60.53,60.5,60.5,12800.0,41.8543,41.8612,41.8404,41.8404,12800.0
2007-07-11 12:35:00,60.5,60.54,60.5,60.52,26300.0,41.8404,41.8681,41.8404,41.8543,26300.0
2007-07-11 12:40:00,60.52,60.54,60.5,60.51,15400.0,41.8543,41.8681,41.8404,41.8473,15400.0
2007-07-11 12:45:00,60.51,60.52,60.5,60.52,30700.0,41.8473,41.8543,41.8404,41.8543,30700.0
2007-07-11 12:50:00,60.51,60.52,60.5,60.52,33600.0,41.8473,41.8543,41.8404,41.8543,33600.0
2007-07-11 12:55:00,60.52,60.7,60.5,60.7,131200.0,41.8543,41.9787,41.8404,41.9787,131200.0
2007-07-11 13:00:00,60.69,60.7,60.61,60.7,44500.0,41.9718,41.9787,41.9165,41.9787,44500.0
2007-07-11 13:05:00,60.7,60.7,60.68,60.68,10700.0,41.9787,41.9787,41.9649,41.9649,10700.0
2007-07-11 13:10:00,60.67,60.7,60.63,60.69,13400.0,41.958,41.9787,41.9303,41.9718,13400.0
2007-07-11 13:15:00,60.69,60.69,60.61,60.61,9100.0,41.9718,41.9718,41.9165,41.9165,9100.0
2007-07-11 13:20:00,60.66,60.66,60.6,60.66,24900.0,41.9511,41.9511,41.9096,41.9511,24900.0
2007-07-11 13:25:00,60.65,60.69,60.65,60.66,11000.0,41.9442,41.9718,41.9442,41.9511,11000.0
2007-07-11 13:30:00,60.64,60.68,60.64,60.65,6700.0,41.9372,41.9649,41.9372,41.9442,6700.0
2007-07-11 13:35:00,60.65,60.69,60.65,60.65,38800.0,41.9442,41.9718,41.9442,41.9442,38800.0
2007-07-11 13:40:00,60.66,60.72,60.65,60.7,41500.0,41.9511,41.9926,41.9442,41.9787,41500.0
2007-07-11 13:45:00,60.71,60.75,60.7,60.71,28500.0,41.9857,42.0133,41.9787,41.9857,28500.0
2007-07-11 13:50:00,60.71,60.77,60.68,60.74,19000.0,41.9857,42.0272,41.9649,42.0064,19000.0
2007-07-11 13:55:00,60.75,60.77,60.6,60.62,49700.0,42.0133,42.0272,41.9096,41.9234,49700.0
2007-07-11 14:00:00,60.62,60.74,60.6,60.72,21800.0,41.9234,42.0064,41.9096,41.9926,21800.0
2007-07-11 14:05:00,60.72,60.74,60.66,60.66,61200.0,41.9926,42.0064,41.9511,41.9511,61200.0
2007-07-11 14:10:00,60.66,60.74,60.63,60.71,18800.0,41.9511,42.0064,41.9303,41.9857,18800.0
2007-07-11 14:15:00,60.71,60.75,60.69,60.7,38800.0,41.9857,42.0133,41.9718,41.9787,38800.0
2007-07-11 14:20:00,60.7,60.74,60.67,60.68,11400.0,41.9787,42.0064,41.958,41.9649,11400.0
2007-07-11 14:25:00,60.67,60.72,60.65,60.71,17600.0,41.958,41.9926,41.9442,41.9857,17600.0
2007-07-11 14:30:00,60.69,60.71,60.58,60.59,42300.0,41.9718,41.9857,41.8958,41.9027,42300.0
2007-07-11 14:35:00,60.6,60.7,60.59,60.6,37000.0,41.9096,41.9787,41.9027,41.9096,37000.0
2007-07-11 14:40:00,60.65,60.65,60.59,60.6,38400.0,41.9442,41.9442,41.9027,41.9096,38400.0
2007-07-11 14:45:00,60.6,60.65,60.6,60.6,20000.0,41.9096,41.9442,41.9096,41.9096,20000.0
2007-07-11 14:50:00,60.6,60.65,60.5,60.51,34800.0,41.9096,41.9442,41.8404,41.8473,34800.0
2007-07-11 14:55:00,60.51,60.64,60.5,60.58,108600.0,41.8473,41.9372,41.8404,41.8958,108600.0
2007-07-11 15:00:00,60.57,60.58,60.56,60.57,16100.0,41.8888,41.8958,41.8819,41.8888,16100.0
2007-07-11 15:05:00,60.57,60.63,60.56,60.61,42800.0,41.8888,41.9303,41.8819,41.9165,42800.0
2007-07-11 15:10:00,60.61,60.61,60.56,60.6,28300.0,41.9165,41.9165,41.8819,41.9096,28300.0
2007-07-11 15:15:00,60.6,60.65,60.56,60.65,18600.0,41.9096,41.9442,41.8819,41.9442,18600.0
2007-07-11 15:20:00,60.65,60.66,60.63,60.65,39500.0,41.9442,41.9511,41.9303,41.9442,39500.0
2007-07-11 15:25:00,60.65,60.7,60.65,60.7,49400.0,41.9442,41.9787,41.9442,41.9787,49400.0
2007-07-11 15:30:00,60.7,60.72,60.66,60.69,49800.0,41.9787,41.9926,41.9511,41.9718,49800.0
2007-07-11 15:35:00,60.69,60.73,60.69,60.72,35100.0,41.9718,41.9995,41.9718,41.9926,35100.0
2007-07-11 15:40:00,60.73,60.79,60.72,60.78,80200.0,41.9995,42.041,41.9926,42.0341,80200.0
2007-07-11 15:45:00,60.77,60.79,60.65,60.7,125700.0,42.0272,42.041,41.9442,41.9787,125700.0
2007-07-11 15:50:00,60.69,60.73,60.62,60.65,77300.0,41.9718,41.9995,41.9234,41.9442,77300.0
2007-07-11 15:55:00,60.66,60.76,60.65,60.72,95900.0,41.9511,42.0202,41.9442,41.9926,95900.0
2007-07-12 09:30:00,60.75,60.99,60.69,60.97,150400.0,42.0133,42.1793,41.9718,42.1655,150400.0
2007-07-12 09:35:00,60.96,61.19,60.8,60.83,163100.0,42.1585,42.3176,42.0479,42.0686,163100.0
2007-07-12 09:40:00,60.84,60.98,60.75,60.75,133100.0,42.0756,42.1724,42.0133,42.0133,133100.0
2007-07-12 09:45:00,60.76,60.79,60.42,60.65,156600.0,42.0202,42.041,41.7851,41.9442,156600.0
2007-07-12 09:50:00,60.65,60.84,60.62,60.8,99200.0,41.9442,42.0756,41.9234,42.0479,99200.0
2007-07-12 09:55:00,60.8,61.01,60.79,60.93,58500.0,42.0479,42.1931,42.041,42.1378,58500.0
2007-07-12 10:00:00,60.94,60.98,60.75,60.8,80800.0,42.1447,42.1724,42.0133,42.0479,80800.0
2007-07-12 10:05:00,60.85,60.85,60.66,60.75,131200.0,42.0825,42.0825,41.9511,42.0133,131200.0
2007-07-12 10:10:00,60.75,60.77,60.69,60.77,42300.0,42.0133,42.0272,41.9718,42.0272,42300.0
2007-07-12 10:15:00,60.77,60.8,60.7,60.72,86300.0,42.0272,42.0479,41.9787,41.9926,86300.0
2007-07-12 10:20:00,60.74,60.75,60.65,60.74,107500.0,42.0064,42.0133,41.9442,42.0064,107500.0
2007-07-12 10:25:00,60.75,60.78,60.73,60.73,73800.0,42.0133,42.0341,41.9995,41.9995,73800.0
2007-07-12 10:30:00,60.74,60.85,60.73,60.81,80300.0,42.0064,42.0825,41.9995,42.0548,80300.0
2007-07-12 10:35:00,60.81,60.84,60.75,60.8,60100.0,42.0548,42.0756,42.0133,42.0479,60100.0
2007-07-12 10:40:00,60.8,60.8,60.71,60.8,46200.0,42.0479,42.0479,41.9857,42.0479,46200.0
2007-07-12 10:45:00,60.8,60.81,60.75,60.75,6900.0,42.0479,42.0548,42.0133,42.0133,6900.0
2007-07-12 10:50:00,60.76,60.81,60.73,60.81,62500.0,42.0202,42.0548,41.9995,42.0548,62500.0
2007-07-12 10:55:00,60.81,60.84,60.76,60.8,28600.0,42.0548,42.0756,42.0202,42.0479,28600.0
2007-07-12 11:00:00,60.81,60.84,60.79,60.81,32600.0,42.0548,42.0756,42.041,42.0548,32600.0
2007-07-12 11:05:00,60.8,60.89,60.75,60.89,77700.0,42.0479,42.1101,42.0133,42.1101,77700.0
2007-07-12 11:10:00,60.88,60.9,60.8,60.86,47700.0,42.1032,42.1171,42.0479,42.0894,47700.0
2007-07-12 11:15:00,60.86,60.95,60.86,60.89,61500.0,42.0894,42.1516,42.0894,42.1101,61500.0
2007-07-12 11:20:00,60.9,61.0,60.9,61.0,59700.0,42.1171,42.1862,42.1171,42.1862,59700.0
2007-07-12 11:25:00,61.0,61.0,60.96,60.99,30100.0,42.1862,42.1862,42.1585,42.1793,30100.0
2007-07-12 11:30:00,61.0,61.09,60.72,61.09,76900.0,42.1862,42.2485,41.9926,42.2485,76900.0
2007-07-12 11:35:00,61.08,61.12,61.01,61.07,62000.0,42.2415,42.2692,42.1931,42.2346,62000.0
2007-07-12 11:40:00,61.08,61.12,61.02,61.04,39300.0,42.2415,42.2692,42.2,42.2139,39300.0
2007-07-12 11:45:00,61.06,61.09,61.0,61.0,44900.0,42.2277,42.2485,42.1862,42.1862,44900.0
2007-07-12 11:50:00,61.0,61.01,60.95,60.96,18400.0,42.1862,42.1931,42.1516,42.1585,18400.0
2007-07-12 11:55:00,60.95,60.95,60.85,60.95,33200.0,42.1516,42.1516,42.0825,42.1516,33200.0
2007-07-12 12:00:00,60.94,61.01,60.94,60.96,31500.0,42.1447,42.1931,42.1447,42.1585,31500.0
2007-07-12 12:05:00,60.96,60.97,60.93,60.96,77800.0,42.1585,42.1655,42.1378,42.1585,77800.0
2007-07-12 12:10:00,60.95,61.08,60.95,61.04,43000.0,42.1516,42.2415,42.1516,42.2139,43000.0
2007-07-12 12:15:00,61.06,61.06,61.0,61.02,28400.0,42.2277,42.2277,42.1862,42.2,28400.0
2007-07-12 12:20:00,61.02,61.03,61.02,61.03,33200.0,42.2,42.207,42.2,42.207,33200.0
2007-07-12 12:25:00,61.02,61.06,61.0,61.06,30400.0,42.2,42.2277,42.1862,42.2277,30400.0
2007-07-12 12:30:00,61.06,61.09,61.03,61.06,31300.0,42.2277,42.2485,42.207,42.2277,31300.0
2007-07-12 12:35:00,61.08,61.15,61.06,61.13,38000.0,42.2415,42.2899,42.2277,42.2761,38000.0
2007-07-12 12:40:00,61.14,61.18,61.14,61.14,45500.0,42.283,42.3107,42.283,42.283,45500.0
2007-07-12 12:45:00,61.15,61.15,60.72,61.15,57700.0,42.2899,42.2899,41.9926,42.2899,57700.0
2007-07-12 12:50:00,61.15,61.15,61.05,61.1,62300.0,42.2899,42.2899,42.2208,42.2554,62300.0
2007-07-12 12:55:00,61.1,61.15,61.1,61.15,27400.0,42.2554,42.2899,42.2554,42.2899,27400.0
2007-07-12 13:00:00,61.15,61.16,61.11,61.13,26700.0,42.2899,42.2969,42.2623,42.2761,26700.0
2007-07-12 13:05:00,61.13,61.15,61.11,61.12,22800.0,42.2761,42.2899,42.2623,42.2692,22800.0
2007-07-12 13:10:00,61.13,61.14,61.09,61.14,28100.0,42.2761,42.283,42.2485,42.283,28100.0
2007-07-12 13:15:00,61.14,61.15,61.07,61.08,38100.0,42.283,42.2899,42.2346,42.2415,38100.0
2007-07-12 13:20:00,61.08,61.15,61.08,61.14,13900.0,42.2415,42.2899,42.2415,42.283,13900.0
2007-07-12 13:25:00,61.14,61.15,61.13,61.13,18300.0,42.283,42.2899,42.2761,42.2761,18300.0
2007-07-12 13:30:00,61.14,61.14,61.12,61.13,14800.0,42.283,42.283,42.2692,42.2761,14800.0
2007-07-12 13:35:00,61.13,61.13,61.07,61.08,18600.0,42.2761,42.2761,42.2346,42.2415,18600.0
2007-07-12 13:40:00,61.09,61.15,61.09,61.12,22000.0,42.2485,42.2899,42.2485,42.2692,22000.0
2007-07-12 13:45:00,61.12,61.12,61.1,61.11,11600.0,42.2692,42.2692,42.2554,42.2623,11600.0
2007-07-12 13:50:00,61.11,61.12,61.1,61.12,19700.0,42.2623,42.2692,42.2554,42.2692,19700.0
2007-07-12 13:55:00,61.12,61.12,61.1,61.1,17800.0,42.2692,42.2692,42.2554,42.2554,17800.0
2007-07-12 14:00:00,61.1,61.11,61.03,61.04,24500.0,42.2554,42.2623,42.207,42.2139,24500.0
2007-07-12 14:05:00,61.03,61.03,60.96,60.98,32100.0,42.207,42.207,42.1585,42.1724,32100.0
2007-07-12 14:10:00,60.99,61.1,60.99,61.1,68100.0,42.1793,42.2554,42.1793,42.2554,68100.0
2007-07-12 14:15:00,61.09,61.24,61.07,61.14,124200.0,42.2485,42.3522,42.2346,42.283,124200.0
2007-07-12 14:20:00,61.14,61.17,61.04,61.09,90200.0,42.283,42.3038,42.2139,42.2485,90200.0
2007-07-12 14:25:00,61.09,61.25,61.09,61.23,35000.0,42.2485,42.3591,42.2485,42.3453,35000.0
2007-07-12 14:30:00,61.23,61.23,61.11,61.19,111400.0,42.3453,42.3453,42.2623,42.3176,111400.0
2007-07-12 14:35:00,61.2,61.2,61.16,61.19,45400.0,42.3245,42.3245,42.2969,42.3176,45400.0
2007-07-12 14:40:00,61.2,61.34,61.18,61.27,68200.0,42.3245,42.4213,42.3107,42.3729,68200.0
2007-07-12 14:45:00,61.27,61.36,61.24,61.36,42700.0,42.3729,42.4352,42.3522,42.4352,42700.0
2007-07-12 14:50:00,61.36,61.37,61.32,61.36,76000.0,42.4352,42.4421,42.4075,42.4352,76000.0
2007-07-12 14:55:00,61.36,61.42,61.36,61.4,56500.0,42.4352,42.4767,42.4352,42.4628,56500.0
2007-07-12 15:00:00,61.39,61.39,61.29,61.3,74000.0,42.4559,42.4559,42.3868,42.3937,74000.0
2007-07-12 15:05:00,61.31,61.33,61.28,61.33,35000.0,42.4006,42.4144,42.3799,42.4144,35000.0
2007-07-12 15:10:00,61.34,61.46,61.33,61.45,57500.0,42.4213,42.5043,42.4144,42.4974,57500.0
2007-07-12 15:15:00,61.45,61.56,61.44,61.52,65800.0,42.4974,42.5735,42.4905,42.5458,65800.0
2007-07-12 15:20:00,61.52,61.54,61.48,61.52,50900.0,42.5458,42.5597,42.5182,42.5458,50900.0
2007-07-12 15:25:00,61.51,61.58,61.48,61.58,39600.0,42.5389,42.5873,42.5182,42.5873,39600.0
2007-07-12 15:30:00,61.58,61.62,61.51,61.62,60400.0,42.5873,42.615,42.5389,42.615,60400.0
2007-07-12 15:35:00,61.62,61.76,61.62,61.72,94400.0,42.615,42.7118,42.615,42.6841,94400.0
2007-07-12 15:40:00,61.72,61.85,61.64,61.77,139700.0,42.6841,42.7741,42.6288,42.7187,139700.0
2007-07-12 15:45:00,61.77,61.81,61.7,61.79,130800.0,42.7187,42.7464,42.6703,42.7326,130800.0
2007-07-12 15:50:00,61.8,61.83,61.75,61.78,158300.0,42.7395,42.7602,42.7049,42.7256,158300.0
2007-07-12 15:55:00,61.78,61.79,61.71,61.75,280000.0,42.7256,42.7326,42.6772,42.7049,280000.0
2007-07-13 09:30:00,61.63,61.77,61.59,61.65,69400.0,42.6219,42.7187,42.5942,42.6357,69400.0
2007-07-13 09:35:00,61.64,61.73,61.61,61.66,34600.0,42.6288,42.6911,42.6081,42.6427,34600.0
2007-07-13 09:40:00,61.66,61.84,61.65,61.82,34700.0,42.6427,42.7671,42.6357,42.7533,34700.0
2007-07-13 09:45:00,61.8,61.82,61.76,61.76,18200.0,42.7395,42.7533,42.7118,42.7118,18200.0
2007-07-13 09:50:00,61.77,61.77,61.55,61.55,32400.0,42.7187,42.7187,42.5666,42.5666,32400.0
2007-07-13 09:55:00,61.56,61.56,61.26,61.33,48900.0,42.5735,42.5735,42.366,42.4144,48900.0
2007-07-13 10:00:00,61.34,61.58,61.34,61.49,46700.0,42.4213,42.5873,42.4213,42.5251,46700.0
2007-07-13 10:05:00,61.5,61.61,61.48,61.56,31200.0,42.532,42.6081,42.5182,42.5735,31200.0
2007-07-13 10:10:00,61.59,61.6,61.48,61.48,34600.0,42.5942,42.6012,42.5182,42.5182,34600.0
2007-07-13 10:15:00,61.48,61.55,61.48,61.51,35800.0,42.5182,42.5666,42.5182,42.5389,35800.0
2007-07-13 10:20:00,61.52,61.56,61.46,61.51,30400.0,42.5458,42.5735,42.5043,42.5389,30400.0
2007-07-13 10:25:00,61.51,61.62,61.47,61.6,35200.0,42.5389,42.615,42.5113,42.6012,35200.0
2007-07-13 10:30:00,61.62,61.71,61.57,61.59,42500.0,42.615,42.6772,42.5804,42.5942,42500.0
2007-07-13 10:35:00,61.57,61.6,61.55,61.55,42300.0,42.5804,42.6012,42.5666,42.5666,42300.0
2007-07-13 10:40:00,61.55,61.7,61.55,61.66,45100.0,42.5666,42.6703,42.5666,42.6427,45100.0
2007-07-13 10:45:00,61.64,61.78,61.63,61.77,33900.0,42.6288,42.7256,42.6219,42.7187,33900.0
2007-07-13 10:50:00,61.77,61.86,61.74,61.85,27400.0,42.7187,42.781,42.698,42.7741,27400.0
2007-07-13 10:55:00,61.85,61.93,61.81,61.93,23400.0,42.7741,42.8294,42.7464,42.8294,23400.0
2007-07-13 11:00:00,61.92,61.93,61.85,61.88,32200.0,42.8225,42.8294,42.7741,42.7948,32200.0
2007-07-13 11:05:00,61.88,61.92,61.82,61.89,21200.0,42.7948,42.8225,42.7533,42.8017,21200.0
2007-07-13 11:10:00,61.89,61.94,61.85,61.89,27100.0,42.8017,42.8363,42.7741,42.8017,27100.0
2007-07-13 11:15:00,61.88,61.96,61.88,61.95,19600.0,42.7948,42.8501,42.7948,42.8432,19600.0
2007-07-13 11:20:00,61.95,62.0,61.95,61.99,36700.0,42.8432,42.8778,42.8432,42.8709,36700.0
2007-07-13 11:25:00,62.0,62.0,61.95,62.0,35100.0,42.8778,42.8778,42.8432,42.8778,35100.0
2007-07-13 11:30:00,61.99,62.0,61.95,61.96,26300.0,42.8709,42.8778,42.8432,42.8501,26300.0
2007-07-13 11:35:00,61.97,62.0,61.96,61.99,20200.0,42.857,42.8778,42.8501,42.8709,20200.0
2007-07-13 11:40:00,61.99,62.0,61.96,61.97,11700.0,42.8709,42.8778,42.8501,42.857,11700.0
2007-07-13 11:45:00,61.97,62.0,61.95,61.96,17700.0,42.857,42.8778,42.8432,42.8501,17700.0
2007-07-13 11:50:00,61.96,61.99,61.9,61.96,15300.0,42.8501,42.8709,42.8086,42.8501,15300.0
2007-07-13 11:55:00,61.96,61.97,61.88,61.9,23300.0,42.8501,42.857,42.7948,42.8086,23300.0
2007-07-13 12:00:00,61.91,61.93,61.78,61.79,26900.0,42.8155,42.8294,42.7256,42.7326,26900.0
2007-07-13 12:05:00,61.77,61.82,61.74,61.82,26900.0,42.7187,42.7533,42.698,42.7533,26900.0
2007-07-13 12:10:00,61.81,61.93,61.8,61.91,19400.0,42.7464,42.8294,42.7395,42.8155,19400.0
2007-07-13 12:15:00,61.92,61.96,61.91,61.94,20100.0,42.8225,42.8501,42.8155,42.8363,20100.0
2007-07-13 12:20:00,61.94,61.99,61.91,61.98,14000.0,42.8363,42.8709,42.8155,42.864,14000.0
2007-07-13 12:25:00,61.97,61.97,61.85,61.85,21700.0,42.857,42.857,42.7741,42.7741,21700.0
2007-07-13 12:30:00,61.86,61.91,61.85,61.89,9700.0,42.781,42.8155,42.7741,42.8017,9700.0
2007-07-13 12:35:00,61.88,61.93,61.86,61.93,15400.0,42.7948,42.8294,42.781,42.8294,15400.0
2007-07-13 12:40:00,61.93,61.97,61.91,61.93,10900.0,42.8294,42.857,42.8155,42.8294,10900.0
2007-07-13 12:45:00,61.94,61.94,61.92,61.92,6900.0,42.8363,42.8363,42.8225,42.8225,6900.0
2007-07-13 12:50:00,61.92,61.93,61.84,61.84,16600.0,42.8225,42.8294,42.7671,42.7671,16600.0
2007-07-13 12:55:00,61.85,61.9,61.84,61.87,23700.0,42.7741,42.8086,42.7671,42.7879,23700.0
2007-07-13 13:00:00,61.87,61.93,61.87,61.89,12200.0,42.7879,42.8294,42.7879,42.8017,12200.0
2007-07-13 13:05:00,61.88,61.93,61.86,61.93,18400.0,42.7948,42.8294,42.781,42.8294,18400.0
2007-07-13 13:10:00,61.93,61.99,61.93,61.97,23500.0,42.8294,42.8709,42.8294,42.857,23500.0
2007-07-13 13:15:00,61.98,62.0,61.98,61.99,23200.0,42.864,42.8778,42.864,42.8709,23200.0
2007-07-13 13:20:00,61.99,62.02,61.98,62.0,33800.0,42.8709,42.8916,42.864,42.8778,33800.0
2007-07-13 13:25:00,62.0,62.11,62.0,62.09,55200.0,42.8778,42.9539,42.8778,42.94,55200.0
2007-07-13 13:30:00,62.07,62.11,62.05,62.1,41600.0,42.9262,42.9539,42.9124,42.9469,41600.0
2007-07-13 13:35:00,62.11,62.2,62.1,62.2,46600.0,42.9539,43.0161,42.9469,43.0161,46600.0
2007-07-13 13:40:00,62.2,62.25,62.12,62.22,68300.0,43.0161,43.0507,42.9608,43.0299,68300.0
2007-07-13 13:45:00,62.22,62.29,62.21,62.26,28100.0,43.0299,43.0783,43.023,43.0576,28100.0
2007-07-13 13:50:00,62.27,62.27,62.2,62.22,22400.0,43.0645,43.0645,43.0161,43.0299,22400.0
2007-07-13 13:55:00,62.23,62.34,62.2,62.24,30900.0,43.0369,43.1129,43.0161,43.0438,30900.0
2007-07-13 14:00:00,62.24,62.27,62.21,62.26,20700.0,43.0438,43.0645,43.023,43.0576,20700.0
2007-07-13 14:05:00,62.26,62.27,62.25,62.25,12700.0,43.0576,43.0645,43.0507,43.0507,12700.0
2007-07-13 14:10:00,62.26,62.35,62.25,62.3,27100.0,43.0576,43.1198,43.0507,43.0853,27100.0
2007-07-13 14:15:00,62.3,62.36,62.29,62.35,42800.0,43.0853,43.1268,43.0783,43.1198,42800.0
2007-07-13 14:20:00,62.35,62.41,62.33,62.37,55700.0,43.1198,43.1613,43.106,43.1337,55700.0
2007-07-13 14:25:00,62.36,62.44,62.35,62.42,71800.0,43.1268,43.1821,43.1198,43.1683,71800.0
2007-07-13 14:30:00,62.42,62.47,62.36,62.47,47900.0,43.1683,43.2028,43.1268,43.2028,47900.0
2007-07-13 14:35:00,62.46,62.57,62.45,62.5,70200.0,43.1959,43.272,43.189,43.2236,70200.0
2007-07-13 14:40:00,62.49,62.68,61.75,62.65,148000.0,43.2167,43.3481,42.7049,43.3273,148000.0
2007-07-13 14:45:00,62.66,62.72,62.62,62.68,67800.0,43.3342,43.3757,43.3066,43.3481,67800.0
2007-07-13 14:50:00,62.67,62.86,62.66,62.8,109700.0,43.3411,43.4725,43.3342,43.4311,109700.0
2007-07-13 14:55:00,62.8,62.81,62.4,62.7,158300.0,43.4311,43.438,43.1544,43.3619,158300.0
2007-07-13 15:00:00,62.7,62.7,62.62,62.64,30800.0,43.3619,43.3619,43.3066,43.3204,30800.0
2007-07-13 15:05:00,62.63,62.63,62.6,62.61,44300.0,43.3135,43.3135,43.2927,43.2997,44300.0
2007-07-13 15:10:00,62.6,62.63,62.57,62.6,96800.0,43.2927,43.3135,43.272,43.2927,96800.0
2007-07-13 15:15:00,62.6,62.71,62.58,62.7,66800.0,43.2927,43.3688,43.2789,43.3619,66800.0
2007-07-13 15:20:00,62.69,62.7,62.67,62.68,49800.0,43.355,43.3619,43.3411,43.3481,49800.0
2007-07-13 15:25:00,62.68,62.86,62.68,62.85,344900.0,43.3481,43.4725,43.3481,43.4656,344900.0
2007-07-13 15:30:00,62.87,62.88,62.79,62.84,212800.0,43.4795,43.4864,43.4241,43.4587,212800.0
2007-07-13 15:35:00,62.84,62.94,62.83,62.92,109200.0,43.4587,43.5279,43.4518,43.514,109200.0
2007-07-13 15:40:00,62.92,63.0,62.91,63.0,156700.0,43.514,43.5694,43.5071,43.5694,156700.0
2007-07-13 15:45:00,63.0,63.02,62.93,62.98,210000.0,43.5694,43.5832,43.521,43.5555,210000.0
2007-07-13 15:50:00,62.98,63.02,62.95,63.01,204700.0,43.5555,43.5832,43.5348,43.5763,204700.0
2007-07-13 15:55:00,63.01,63.07,62.97,62.98,396800.0,43.5763,43.6178,43.5486,43.5555,396800.0
2007-07-16 09:30:00,62.6,62.82,62.6,62.61,113600.0,43.2927,43.4449,43.2927,43.2997,113600.0
2007-07-16 09:35:00,62.6,62.62,62.47,62.49,109100.0,43.2927,43.3066,43.2028,43.2167,109100.0
2007-07-16 09:40:00,62.5,62.63,62.47,62.47,70000.0,43.2236,43.3135,43.2028,43.2028,70000.0
2007-07-16 09:45:00,62.47,62.5,62.38,62.42,55400.0,43.2028,43.2236,43.1406,43.1683,55400.0
2007-07-16 09:50:00,62.45,62.45,62.19,62.22,79000.0,43.189,43.189,43.0092,43.0299,79000.0
2007-07-16 09:55:00,62.2,62.36,62.2,62.3,33900.0,43.0161,43.1268,43.0161,43.0853,33900.0
2007-07-16 10:00:00,62.31,62.39,62.14,62.14,68800.0,43.0922,43.1475,42.9746,42.9746,68800.0
2007-07-16 10:05:00,62.14,62.24,62.12,62.15,98300.0,42.9746,43.0438,42.9608,42.9815,98300.0
2007-07-16 10:10:00,62.16,62.21,62.1,62.13,44500.0,42.9884,43.023,42.9469,42.9677,44500.0
2007-07-16 10:15:00,62.13,62.16,62.02,62.14,40100.0,42.9677,42.9884,42.8916,42.9746,40100.0
2007-07-16 10:20:00,62.15,62.27,62.1,62.25,54600.0,42.9815,43.0645,42.9469,43.0507,54600.0
2007-07-16 10:25:00,62.25,62.3,62.19,62.2,80100.0,43.0507,43.0853,43.0092,43.0161,80100.0
2007-07-16 10:30:00,62.2,62.21,62.07,62.2,56600.0,43.0161,43.023,42.9262,43.0161,56600.0
2007-07-16 10:35:00,62.19,62.21,62.11,62.15,50600.0,43.0092,43.023,42.9539,42.9815,50600.0
2007-07-16 10:40:00,62.14,62.15,62.1,62.14,37000.0,42.9746,42.9815,42.9469,42.9746,37000.0
2007-07-16 10:45:00,62.15,62.15,62.11,62.13,19300.0,42.9815,42.9815,42.9539,42.9677,19300.0
2007-07-16 10:50:00,62.13,62.14,62.11,62.12,22200.0,42.9677,42.9746,42.9539,42.9608,22200.0
2007-07-16 10:55:00,62.14,62.19,62.13,62.14,76900.0,42.9746,43.0092,42.9677,42.9746,76900.0
2007-07-16 11:00:00,62.14,62.25,62.13,62.24,38200.0,42.9746,43.0507,42.9677,43.0438,38200.0
2007-07-16 11:05:00,62.27,62.3,62.12,62.12,37700.0,43.0645,43.0853,42.9608,42.9608,37700.0
2007-07-16 11:10:00,62.12,62.14,62.11,62.11,10900.0,42.9608,42.9746,42.9539,42.9539,10900.0
2007-07-16 11:15:00,62.11,62.17,62.11,62.17,10400.0,42.9539,42.9954,42.9539,42.9954,10400.0
2007-07-16 11:20:00,62.19,62.19,62.14,62.16,13200.0,43.0092,43.0092,42.9746,42.9884,13200.0
2007-07-16 11:25:00,62.15,62.15,62.1,62.14,10800.0,42.9815,42.9815,42.9469,42.9746,10800.0
2007-07-16 11:30:00,62.13,62.21,62.12,62.17,23500.0,42.9677,43.023,42.9608,42.9954,23500.0
2007-07-16 11:35:00,62.16,62.21,62.14,62.14,6800.0,42.9884,43.023,42.9746,42.9746,6800.0
2007-07-16 11:40:00,62.14,62.14,62.09,62.12,20100.0,42.9746,42.9746,42.94,42.9608,20100.0
2007-07-16 11:45:00,62.14,62.26,62.14,62.2,20700.0,42.9746,43.0576,42.9746,43.0161,20700.0
2007-07-16 11:50:00,62.24,62.29,62.22,62.22,12700.0,43.0438,43.0783,43.0299,43.0299,12700.0
2007-07-16 11:55:00,62.22,62.22,62.12,62.17,14300.0,43.0299,43.0299,42.9608,42.9954,14300.0
2007-07-16 12:00:00,62.17,62.26,62.14,62.25,18900.0,42.9954,43.0576,42.9746,43.0507,18900.0
2007-07-16 12:05:00,62.26,62.26,62.19,62.19,4400.0,43.0576,43.0576,43.0092,43.0092,4400.0
2007-07-16 12:10:00,62.17,62.18,62.1,62.1,6900.0,42.9954,43.0023,42.9469,42.9469,6900.0
2007-07-16 12:15:00,62.1,62.14,62.09,62.13,34700.0,42.9469,42.9746,42.94,42.9677,34700.0
2007-07-16 12:20:00,62.13,62.16,62.02,62.03,28600.0,42.9677,42.9884,42.8916,42.8985,28600.0
2007-07-16 12:25:00,62.03,62.05,62.0,62.01,35500.0,42.8985,42.9124,42.8778,42.8847,35500.0
2007-07-16 12:30:00,62.01,62.02,61.97,61.97,31900.0,42.8847,42.8916,42.857,42.857,31900.0
2007-07-16 12:35:00,61.98,62.03,61.97,61.98,34700.0,42.864,42.8985,42.857,42.864,34700.0
2007-07-16 12:40:00,61.98,61.98,61.9,61.92,37000.0,42.864,42.864,42.8086,42.8225,37000.0
2007-07-16 12:45:00,61.92,61.94,61.91,61.92,31600.0,42.8225,42.8363,42.8155,42.8225,31600.0
2007-07-16 12:50:00,61.92,61.94,61.91,61.91,18800.0,42.8225,42.8363,42.8155,42.8155,18800.0
2007-07-16 12:55:00,61.91,61.92,61.88,61.9,21600.0,42.8155,42.8225,42.7948,42.8086,21600.0
2007-07-16 13:00:00,61.9,61.91,61.82,61.84,18700.0,42.8086,42.8155,42.7533,42.7671,18700.0
2007-07-16 13:05:00,61.84,61.88,61.83,61.85,31000.0,42.7671,42.7948,42.7602,42.7741,31000.0
2007-07-16 13:10:00,61.85,61.93,61.84,61.89,27500.0,42.7741,42.8294,42.7671,42.8017,27500.0
2007-07-16 13:15:00,61.89,61.91,61.88,61.88,11800.0,42.8017,42.8155,42.7948,42.7948,11800.0
2007-07-16 13:20:00,61.88,61.92,61.85,61.86,20800.0,42.7948,42.8225,42.7741,42.781,20800.0
2007-07-16 13:25:00,61.85,61.86,61.84,61.85,16000.0,42.7741,42.781,42.7671,42.7741,16000.0
2007-07-16 13:30:00,61.85,61.86,61.85,61.86,16800.0,42.7741,42.781,42.7741,42.781,16800.0
2007-07-16 13:35:00,61.85,61.89,61.85,61.85,21800.0,42.7741,42.8017,42.7741,42.7741,21800.0
2007-07-16 13:40:00,61.85,61.91,61.84,61.9,10400.0,42.7741,42.8155,42.7671,42.8086,10400.0
2007-07-16 13:45:00,61.89,61.89,61.8,61.87,25800.0,42.8017,42.8017,42.7395,42.7879,25800.0
2007-07-16 13:50:00,61.87,61.87,61.83,61.84,14500.0,42.7879,42.7879,42.7602,42.7671,14500.0
2007-07-16 13:55:00,61.84,61.94,61.82,61.91,22800.0,42.7671,42.8363,42.7533,42.8155,22800.0
2007-07-16 14:00:00,61.91,61.91,61.78,61.81,53200.0,42.8155,42.8155,42.7256,42.7464,53200.0
2007-07-16 14:05:00,61.81,61.81,61.73,61.74,26500.0,42.7464,42.7464,42.6911,42.698,26500.0
2007-07-16 14:10:00,61.75,61.77,61.7,61.73,21800.0,42.7049,42.7187,42.6703,42.6911,21800.0
2007-07-16 14:15:00,61.73,61.74,61.68,61.68,18400.0,42.6911,42.698,42.6565,42.6565,18400.0
2007-07-16 14:20:00,61.68,61.76,61.66,61.75,25300.0,42.6565,42.7118,42.6427,42.7049,25300.0
2007-07-16 14:25:00,61.75,61.78,61.74,61.77,18100.0,42.7049,42.7256,42.698,42.7187,18100.0
2007-07-16 14:30:00,61.77,61.78,61.67,61.7,25800.0,42.7187,42.7256,42.6496,42.6703,25800.0
2007-07-16 14:35:00,61.7,61.73,61.68,61.69,32000.0,42.6703,42.6911,42.6565,42.6634,32000.0
2007-07-16 14:40:00,61.69,61.75,61.68,61.73,22600.0,42.6634,42.7049,42.6565,42.6911,22600.0
2007-07-16 14:45:00,61.73,61.81,61.73,61.8,18700.0,42.6911,42.7464,42.6911,42.7395,18700.0
2007-07-16 14:50:00,61.8,61.8,61.7,61.78,54300.0,42.7395,42.7395,42.6703,42.7256,54300.0
2007-07-16 14:55:00,61.78,61.86,61.78,61.86,11800.0,42.7256,42.781,42.7256,42.781,11800.0
2007-07-16 15:00:00,61.84,61.85,61.82,61.84,20000.0,42.7671,42.7741,42.7533,42.7671,20000.0
2007-07-16 15:05:00,61.85,61.88,61.84,61.88,18900.0,42.7741,42.7948,42.7671,42.7948,18900.0
2007-07-16 15:10:00,61.88,61.9,61.81,61.83,60800.0,42.7948,42.8086,42.7464,42.7602,60800.0
2007-07-16 15:15:00,61.83,61.87,61.81,61.87,22400.0,42.7602,42.7879,42.7464,42.7879,22400.0
2007-07-16 15:20:00,61.87,61.88,61.84,61.84,19700.0,42.7879,42.7948,42.7671,42.7671,19700.0
2007-07-16 15:25:00,61.84,61.86,61.82,61.85,27800.0,42.7671,42.781,42.7533,42.7741,27800.0
2007-07-16 15:30:00,61.84,61.85,61.79,61.83,34400.0,42.7671,42.7741,42.7326,42.7602,34400.0
2007-07-16 15:35:00,61.84,61.86,61.81,61.83,41000.0,42.7671,42.781,42.7464,42.7602,41000.0
2007-07-16 15:40:00,61.83,61.83,61.72,61.8,77900.0,42.7602,42.7602,42.6841,42.7395,77900.0
2007-07-16 15:45:00,61.8,61.95,61.79,61.94,79700.0,42.7395,42.8432,42.7326,42.8363,79700.0
2007-07-16 15:50:00,61.94,61.95,61.88,61.94,81000.0,42.8363,42.8432,42.7948,42.8363,81000.0
2007-07-16 15:55:00,61.94,61.94,61.85,61.85,103000.0,42.8363,42.8363,42.7741,42.7741,103000.0
2007-07-17 09:30:00,61.79,61.99,61.68,61.68,52900.0,42.7326,42.8709,42.6565,42.6565,52900.0
2007-07-17 09:35:00,61.67,61.83,61.67,61.83,38600.0,42.6496,42.7602,42.6496,42.7602,38600.0
2007-07-17 09:40:00,61.84,61.94,61.77,61.77,38200.0,42.7671,42.8363,42.7187,42.7187,38200.0
2007-07-17 09:45:00,61.78,61.8,61.66,61.73,46700.0,42.7256,42.7395,42.6427,42.6911,46700.0
2007-07-17 09:50:00,61.75,61.78,61.72,61.78,37700.0,42.7049,42.7256,42.6841,42.7256,37700.0
2007-07-17 09:55:00,61.77,61.9,61.75,61.89,39900.0,42.7187,42.8086,42.7049,42.8017,39900.0
2007-07-17 10:00:00,61.89,61.94,61.89,61.9,38400.0,42.8017,42.8363,42.8017,42.8086,38400.0
2007-07-17 10:05:00,61.9,61.93,61.8,61.93,122100.0,42.8086,42.8294,42.7395,42.8294,122100.0
2007-07-17 10:10:00,61.93,61.98,61.86,61.91,39800.0,42.8294,42.864,42.781,42.8155,39800.0
2007-07-17 10:15:00,61.9,62.07,61.89,62.07,92800.0,42.8086,42.9262,42.8017,42.9262,92800.0
2007-07-17 10:20:00,62.07,62.11,62.04,62.08,40500.0,42.9262,42.9539,42.9055,42.9331,40500.0
2007-07-17 10:25:00,62.08,62.13,62.03,62.11,97200.0,42.9331,42.9677,42.8985,42.9539,97200.0
2007-07-17 10:30:00,62.11,62.12,62.0,62.01,32200.0,42.9539,42.9608,42.8778,42.8847,32200.0
2007-07-17 10:35:00,62.02,62.05,62.0,62.03,37500.0,42.8916,42.9124,42.8778,42.8985,37500.0
2007-07-17 10:40:00,62.04,62.11,62.02,62.09,24900.0,42.9055,42.9539,42.8916,42.94,24900.0
2007-07-17 10:45:00,62.08,62.15,62.08,62.1,20000.0,42.9331,42.9815,42.9331,42.9469,20000.0
2007-07-17 10:50:00,62.09,62.14,62.09,62.11,24600.0,42.94,42.9746,42.94,42.9539,24600.0
2007-07-17 10:55:00,62.1,62.11,62.02,62.03,49300.0,42.9469,42.9539,42.8916,42.8985,49300.0
2007-07-17 11:00:00,62.02,62.07,62.0,62.0,79700.0,42.8916,42.9262,42.8778,42.8778,79700.0
2007-07-17 11:05:00,62.0,62.06,62.0,62.01,60500.0,42.8778,42.9193,42.8778,42.8847,60500.0
2007-07-17 11:10:00,62.01,62.04,62.0,62.01,42000.0,42.8847,42.9055,42.8778,42.8847,42000.0
2007-07-17 11:15:00,62.01,62.06,61.97,62.04,36900.0,42.8847,42.9193,42.857,42.9055,36900.0
2007-07-17 11:20:00,62.04,62.04,61.97,62.02,22600.0,42.9055,42.9055,42.857,42.8916,22600.0
2007-07-17 11:25:00,62.01,62.08,61.98,62.07,49500.0,42.8847,42.9331,42.864,42.9262,49500.0
2007-07-17 11:30:00,62.07,62.13,62.07,62.09,29500.0,42.9262,42.9677,42.9262,42.94,29500.0
2007-07-17 11:35:00,62.09,62.11,62.07,62.11,22800.0,42.94,42.9539,42.9262,42.9539,22800.0
2007-07-17 11:40:00,62.11,62.13,62.1,62.12,6900.0,42.9539,42.9677,42.9469,42.9608,6900.0
2007-07-17 11:45:00,62.12,62.25,62.11,62.23,45000.0,42.9608,43.0507,42.9539,43.0369,45000.0
2007-07-17 11:50:00,62.24,62.39,62.24,62.37,48400.0,43.0438,43.1475,43.0438,43.1337,48400.0
2007-07-17 11:55:00,62.38,62.47,62.37,62.4,43600.0,43.1406,43.2028,43.1337,43.1544,43600.0
2007-07-17 12:00:00,62.4,62.41,62.32,62.35,17300.0,43.1544,43.1613,43.0991,43.1198,17300.0
2007-07-17 12:05:00,62.35,62.46,62.32,62.43,39200.0,43.1198,43.1959,43.0991,43.1752,39200.0
2007-07-17 12:10:00,62.44,62.46,62.32,62.33,32100.0,43.1821,43.1959,43.0991,43.106,32100.0
2007-07-17 12:15:00,62.33,62.33,62.2,62.3,44200.0,43.106,43.106,43.0161,43.0853,44200.0
2007-07-17 12:20:00,62.3,62.3,62.2,62.26,34500.0,43.0853,43.0853,43.0161,43.0576,34500.0
2007-07-17 12:25:00,62.26,62.28,62.17,62.19,27600.0,43.0576,43.0714,42.9954,43.0092,27600.0
2007-07-17 12:30:00,62.2,62.2,62.11,62.14,17700.0,43.0161,43.0161,42.9539,42.9746,17700.0
2007-07-17 12:35:00,62.15,62.17,62.07,62.13,18500.0,42.9815,42.9954,42.9262,42.9677,18500.0
2007-07-17 12:40:00,62.12,62.2,62.12,62.18,17200.0,42.9608,43.0161,42.9608,43.0023,17200.0
2007-07-17 12:45:00,62.19,62.2,62.18,62.2,8600.0,43.0092,43.0161,43.0023,43.0161,8600.0
2007-07-17 12:50:00,62.2,62.2,62.16,62.18,10100.0,43.0161,43.0161,42.9884,43.0023,10100.0
2007-07-17 12:55:00,62.18,62.2,62.17,62.2,4600.0,43.0023,43.0161,42.9954,43.0161,4600.0
2007-07-17 13:00:00,62.19,62.28,62.15,62.23,25600.0,43.0092,43.0714,42.9815,43.0369,25600.0
2007-07-17 13:05:00,62.23,62.24,62.19,62.21,10700.0,43.0369,43.0438,43.0092,43.023,10700.0
2007-07-17 13:10:00,62.21,62.29,62.19,62.29,18200.0,43.023,43.0783,43.0092,43.0783,18200.0
2007-07-17 13:15:00,62.28,62.28,62.21,62.23,6900.0,43.0714,43.0714,43.023,43.0369,6900.0
2007-07-17 13:20:00,62.24,62.26,62.22,62.23,11600.0,43.0438,43.0576,43.0299,43.0369,11600.0
2007-07-17 13:25:00,62.22,62.23,62.19,62.21,23500.0,43.0299,43.0369,43.0092,43.023,23500.0
2007-07-17 13:30:00,62.21,62.22,62.18,62.22,14700.0,43.023,43.0299,43.0023,43.0299,14700.0
2007-07-17 13:35:00,62.22,62.22,62.18,62.22,69000.0,43.0299,43.0299,43.0023,43.0299,69000.0
2007-07-17 13:40:00,62.21,62.22,62.08,62.09,71500.0,43.023,43.0299,42.9331,42.94,71500.0
2007-07-17 13:45:00,62.09,62.12,62.09,62.11,43800.0,42.94,42.9608,42.94,42.9539,43800.0
2007-07-17 13:50:00,62.12,62.23,62.1,62.21,53900.0,42.9608,43.0369,42.9469,43.023,53900.0
2007-07-17 13:55:00,62.19,62.22,62.09,62.14,41500.0,43.0092,43.0299,42.94,42.9746,41500.0
2007-07-17 14:00:00,62.16,62.19,62.11,62.12,22400.0,42.9884,43.0092,42.9539,42.9608,22400.0
2007-07-17 14:05:00,62.11,62.13,62.07,62.1,53500.0,42.9539,42.9677,42.9262,42.9469,53500.0
2007-07-17 14:10:00,62.09,62.1,62.04,62.08,26900.0,42.94,42.9469,42.9055,42.9331,26900.0
2007-07-17 14:15:00,62.09,62.13,62.06,62.11,60000.0,42.94,42.9677,42.9193,42.9539,60000.0
2007-07-17 14:20:00,62.1,62.11,62.08,62.1,18000.0,42.9469,42.9539,42.9331,42.9469,18000.0
2007-07-17 14:25:00,62.09,62.12,62.04,62.12,32600.0,42.94,42.9608,42.9055,42.9608,32600.0
2007-07-17 14:30:00,62.12,62.13,62.09,62.11,19000.0,42.9608,42.9677,42.94,42.9539,19000.0
2007-07-17 14:35:00,62.12,62.12,62.09,62.11,14900.0,42.9608,42.9608,42.94,42.9539,14900.0
2007-07-17 14:40:00,62.1,62.11,62.06,62.07,19900.0,42.9469,42.9539,42.9193,42.9262,19900.0
2007-07-17 14:45:00,62.07,62.11,62.07,62.09,23600.0,42.9262,42.9539,42.9262,42.94,23600.0
2007-07-17 14:50:00,62.09,62.13,62.09,62.13,24500.0,42.94,42.9677,42.94,42.9677,24500.0
2007-07-17 14:55:00,62.13,62.16,62.13,62.14,17500.0,42.9677,42.9884,42.9677,42.9746,17500.0
2007-07-17 15:00:00,62.15,62.15,62.13,62.13,29900.0,42.9815,42.9815,42.9677,42.9677,29900.0
2007-07-17 15:05:00,62.14,62.14,62.09,62.1,49900.0,42.9746,42.9746,42.94,42.9469,49900.0
2007-07-17 15:10:00,62.09,62.09,62.06,62.09,19400.0,42.94,42.94,42.9193,42.94,19400.0
2007-07-17 15:15:00,62.08,62.1,62.0,62.03,69600.0,42.9331,42.9469,42.8778,42.8985,69600.0
2007-07-17 15:20:00,62.03,62.04,61.97,62.0,100600.0,42.8985,42.9055,42.857,42.8778,100600.0
2007-07-17 15:25:00,62.0,62.13,62.0,62.12,97600.0,42.8778,42.9677,42.8778,42.9608,97600.0
2007-07-17 15:30:00,62.12,62.15,62.11,62.14,61200.0,42.9608,42.9815,42.9539,42.9746,61200.0
2007-07-17 15:35:00,62.14,62.19,62.12,62.19,44600.0,42.9746,43.0092,42.9608,43.0092,44600.0
2007-07-17 15:40:00,62.18,62.2,62.16,62.18,47400.0,43.0023,43.0161,42.9884,43.0023,47400.0
2007-07-17 15:45:00,62.18,62.22,62.16,62.19,101200.0,43.0023,43.0299,42.9884,43.0092,101200.0
2007-07-17 15:50:00,62.19,62.19,62.08,62.14,184400.0,43.0092,43.0092,42.9331,42.9746,184400.0
2007-07-17 15:55:00,62.14,62.19,62.13,62.13,112600.0,42.9746,43.0092,42.9677,42.9677,112600.0
2007-07-18 09:30:00,62.1,62.2,62.01,62.06,54000.0,42.9469,43.0161,42.8847,42.9193,54000.0
2007-07-18 09:35:00,62.04,62.45,62.04,62.45,26200.0,42.9055,43.189,42.9055,43.189,26200.0
2007-07-18 09:40:00,62.44,62.5,62.4,62.48,49400.0,43.1821,43.2236,43.1544,43.2097,49400.0
2007-07-18 09:45:00,62.48,62.63,62.45,62.63,92500.0,43.2097,43.3135,43.189,43.3135,92500.0
2007-07-18 09:50:00,62.63,62.72,62.52,62.53,62200.0,43.3135,43.3757,43.2374,43.2443,62200.0
2007-07-18 09:55:00,62.54,62.54,62.4,62.45,84300.0,43.2512,43.2512,43.1544,43.189,84300.0
2007-07-18 10:00:00,62.46,62.51,62.23,62.25,164200.0,43.1959,43.2305,43.0369,43.0507,164200.0
2007-07-18 10:05:00,62.25,62.25,62.11,62.19,80400.0,43.0507,43.0507,42.9539,43.0092,80400.0
2007-07-18 10:10:00,62.19,62.44,62.19,62.43,68600.0,43.0092,43.1821,43.0092,43.1752,68600.0
2007-07-18 10:15:00,62.44,62.44,62.28,62.37,61900.0,43.1821,43.1821,43.0714,43.1337,61900.0
2007-07-18 10:20:00,62.38,62.39,62.3,62.3,43200.0,43.1406,43.1475,43.0853,43.0853,43200.0
2007-07-18 10:25:00,62.31,62.33,62.3,62.31,28200.0,43.0922,43.106,43.0853,43.0922,28200.0
2007-07-18 10:30:00,62.31,62.38,62.3,62.32,47700.0,43.0922,43.1406,43.0853,43.0991,47700.0
2007-07-18 10:35:00,62.31,62.35,62.3,62.31,34300.0,43.0922,43.1198,43.0853,43.0922,34300.0
2007-07-18 10:40:00,62.31,62.36,62.3,62.35,31100.0,43.0922,43.1268,43.0853,43.1198,31100.0
2007-07-18 10:45:00,62.34,62.34,62.17,62.19,47900.0,43.1129,43.1129,42.9954,43.0092,47900.0
2007-07-18 10:50:00,62.21,62.25,62.1,62.25,50400.0,43.023,43.0507,42.9469,43.0507,50400.0
2007-07-18 10:55:00,62.24,62.34,62.24,62.27,31700.0,43.0438,43.1129,43.0438,43.0645,31700.0
2007-07-18 11:00:00,62.28,62.32,62.27,62.3,24600.0,43.0714,43.0991,43.0645,43.0853,24600.0
2007-07-18 11:05:00,62.29,62.38,62.29,62.38,36700.0,43.0783,43.1406,43.0783,43.1406,36700.0
2007-07-18 11:10:00,62.38,62.46,62.38,62.43,42300.0,43.1406,43.1959,43.1406,43.1752,42300.0
2007-07-18 11:15:00,62.42,62.43,62.3,62.3,19700.0,43.1683,43.1752,43.0853,43.0853,19700.0
2007-07-18 11:20:00,62.31,62.38,62.26,62.38,43700.0,43.0922,43.1406,43.0576,43.1406,43700.0
2007-07-18 11:25:00,62.38,62.44,62.38,62.42,31700.0,43.1406,43.1821,43.1406,43.1683,31700.0
2007-07-18 11:30:00,62.42,62.42,62.29,62.3,48800.0,43.1683,43.1683,43.0783,43.0853,48800.0
2007-07-18 11:35:00,62.32,62.35,62.22,62.26,54900.0,43.0991,43.1198,43.0299,43.0576,54900.0
2007-07-18 11:40:00,62.26,62.33,62.26,62.32,30200.0,43.0576,43.106,43.0576,43.0991,30200.0
2007-07-18 11:45:00,62.33,62.36,62.32,62.35,17400.0,43.106,43.1268,43.0991,43.1198,17400.0
2007-07-18 11:50:00,62.35,62.44,62.35,62.36,91100.0,43.1198,43.1821,43.1198,43.1268,91100.0
2007-07-18 11:55:00,62.35,62.44,62.34,62.4,43600.0,43.1198,43.1821,43.1129,43.1544,43600.0
2007-07-18 12:00:00,62.4,62.44,62.35,62.38,31400.0,43.1544,43.1821,43.1198,43.1406,31400.0
2007-07-18 12:05:00,62.38,62.43,62.38,62.39,30900.0,43.1406,43.1752,43.1406,43.1475,30900.0
2007-07-18 12:10:00,62.38,62.49,62.38,62.47,43800.0,43.1406,43.2167,43.1406,43.2028,43800.0
2007-07-18 12:15:00,62.47,62.5,62.29,62.33,35300.0,43.2028,43.2236,43.0783,43.106,35300.0
2007-07-18 12:20:00,62.31,62.32,62.21,62.25,28200.0,43.0922,43.0991,43.023,43.0507,28200.0
2007-07-18 12:25:00,62.25,62.32,62.25,62.32,22700.0,43.0507,43.0991,43.0507,43.0991,22700.0
2007-07-18 12:30:00,62.32,62.4,62.3,62.38,15900.0,43.0991,43.1544,43.0853,43.1406,15900.0
2007-07-18 12:35:00,62.4,62.43,62.35,62.35,18400.0,43.1544,43.1752,43.1198,43.1198,18400.0
2007-07-18 12:40:00,62.35,62.39,62.35,62.39,16300.0,43.1198,43.1475,43.1198,43.1475,16300.0
2007-07-18 12:45:00,62.38,62.48,62.38,62.48,20700.0,43.1406,43.2097,43.1406,43.2097,20700.0
2007-07-18 12:50:00,62.49,62.51,62.44,62.45,39200.0,43.2167,43.2305,43.1821,43.189,39200.0
2007-07-18 12:55:00,62.45,62.47,62.43,62.47,9100.0,43.189,43.2028,43.1752,43.2028,9100.0
2007-07-18 13:00:00,62.45,62.47,62.4,62.42,42300.0,43.189,43.2028,43.1544,43.1683,42300.0
2007-07-18 13:05:00,62.43,62.43,62.4,62.43,19100.0,43.1752,43.1752,43.1544,43.1752,19100.0
2007-07-18 13:10:00,62.42,62.49,62.41,62.46,48000.0,43.1683,43.2167,43.1613,43.1959,48000.0
2007-07-18 13:15:00,62.46,62.49,62.46,62.48,39900.0,43.1959,43.2167,43.1959,43.2097,39900.0
2007-07-18 13:20:00,62.48,62.52,62.48,62.5,38400.0,43.2097,43.2374,43.2097,43.2236,38400.0
2007-07-18 13:25:00,62.5,62.54,62.5,62.51,30100.0,43.2236,43.2512,43.2236,43.2305,30100.0
2007-07-18 13:30:00,62.51,62.56,62.5,62.55,34600.0,43.2305,43.2651,43.2236,43.2582,34600.0
2007-07-18 13:35:00,62.56,62.6,62.55,62.6,44800.0,43.2651,43.2927,43.2582,43.2927,44800.0
2007-07-18 13:40:00,62.6,62.64,62.59,62.63,35600.0,43.2927,43.3204,43.2858,43.3135,35600.0
2007-07-18 13:45:00,62.63,62.67,62.62,62.63,48200.0,43.3135,43.3411,43.3066,43.3135,48200.0
2007-07-18 13:50:00,62.63,62.66,62.52,62.59,48600.0,43.3135,43.3342,43.2374,43.2858,48600.0
2007-07-18 13:55:00,62.56,62.58,62.51,62.55,17800.0,43.2651,43.2789,43.2305,43.2582,17800.0
2007-07-18 14:00:00,62.55,62.56,62.45,62.45,55300.0,43.2582,43.2651,43.189,43.189,55300.0
2007-07-18 14:05:00,62.46,62.47,62.39,62.4,33300.0,43.1959,43.2028,43.1475,43.1544,33300.0
2007-07-18 14:10:00,62.41,62.41,62.3,62.3,49900.0,43.1613,43.1613,43.0853,43.0853,49900.0
2007-07-18 14:15:00,62.3,62.32,62.3,62.3,36300.0,43.0853,43.0991,43.0853,43.0853,36300.0
2007-07-18 14:20:00,62.3,62.31,62.25,62.29,64500.0,43.0853,43.0922,43.0507,43.0783,64500.0
2007-07-18 14:25:00,62.28,62.3,62.26,62.27,29100.0,43.0714,43.0853,43.0576,43.0645,29100.0
2007-07-18 14:30:00,62.27,62.31,62.27,62.31,20300.0,43.0645,43.0922,43.0645,43.0922,20300.0
2007-07-18 14:35:00,62.31,62.37,62.28,62.29,28500.0,43.0922,43.1337,43.0714,43.0783,28500.0
2007-07-18 14:40:00,62.28,62.3,62.22,62.22,27000.0,43.0714,43.0853,43.0299,43.0299,27000.0
2007-07-18 14:45:00,62.22,62.26,62.21,62.21,43200.0,43.0299,43.0576,43.023,43.023,43200.0
2007-07-18 14:50:00,62.2,62.29,62.2,62.25,48500.0,43.0161,43.0783,43.0161,43.0507,48500.0
2007-07-18 14:55:00,62.25,62.3,62.22,62.26,40300.0,43.0507,43.0853,43.0299,43.0576,40300.0
2007-07-18 15:00:00,62.26,62.27,62.16,62.18,63800.0,43.0576,43.0645,42.9884,43.0023,63800.0
2007-07-18 15:05:00,62.18,62.25,62.17,62.17,26000.0,43.0023,43.0507,42.9954,42.9954,26000.0
2007-07-18 15:10:00,62.17,62.21,62.15,62.16,27500.0,42.9954,43.023,42.9815,42.9884,27500.0
2007-07-18 15:15:00,62.16,62.18,62.14,62.16,26700.0,42.9884,43.0023,42.9746,42.9884,26700.0
2007-07-18 15:20:00,62.16,62.16,62.1,62.1,36800.0,42.9884,42.9884,42.9469,42.9469,36800.0
2007-07-18 15:25:00,62.11,62.16,62.1,62.11,39000.0,42.9539,42.9884,42.9469,42.9539,39000.0
2007-07-18 15:30:00,62.1,62.21,62.1,62.17,79500.0,42.9469,43.023,42.9469,42.9954,79500.0
2007-07-18 15:35:00,62.17,62.33,62.16,62.28,99000.0,42.9954,43.106,42.9884,43.0714,99000.0
2007-07-18 15:40:00,62.29,62.3,62.22,62.27,78400.0,43.0783,43.0853,43.0299,43.0645,78400.0
2007-07-18 15:45:00,62.28,62.44,62.26,62.42,73500.0,43.0714,43.1821,43.0576,43.1683,73500.0
2007-07-18 15:50:00,62.42,62.48,62.39,62.42,118900.0,43.1683,43.2097,43.1475,43.1683,118900.0
2007-07-18 15:55:00,62.42,62.48,62.39,62.45,122800.0,43.1683,43.2097,43.1475,43.189,122800.0
2007-07-19 09:30:00,62.74,62.75,62.45,62.5,42800.0,43.3896,43.3965,43.189,43.2236,42800.0
2007-07-19 09:35:00,62.5,62.5,62.39,62.45,39800.0,43.2236,43.2236,43.1475,43.189,39800.0
2007-07-19 09:40:00,62.45,62.61,62.45,62.58,27800.0,43.189,43.2997,43.189,43.2789,27800.0
2007-07-19 09:45:00,62.57,62.58,62.39,62.44,26400.0,43.272,43.2789,43.1475,43.1821,26400.0
2007-07-19 09:50:00,62.46,62.49,62.43,62.45,25900.0,43.1959,43.2167,43.1752,43.189,25900.0
2007-07-19 09:55:00,62.45,62.56,62.45,62.51,28100.0,43.189,43.2651,43.189,43.2305,28100.0
2007-07-19 10:00:00,62.5,62.5,62.47,62.49,30100.0,43.2236,43.2236,43.2028,43.2167,30100.0
2007-07-19 10:05:00,62.49,62.49,62.43,62.44,39300.0,43.2167,43.2167,43.1752,43.1821,39300.0
2007-07-19 10:10:00,62.44,62.44,62.28,62.29,53300.0,43.1821,43.1821,43.0714,43.0783,53300.0
2007-07-19 10:15:00,62.3,62.36,62.29,62.32,30800.0,43.0853,43.1268,43.0783,43.0991,30800.0
2007-07-19 10:20:00,62.3,62.3,62.12,62.15,51200.0,43.0853,43.0853,42.9608,42.9815,51200.0
2007-07-19 10:25:00,62.15,62.17,62.08,62.17,90400.0,42.9815,42.9954,42.9331,42.9954,90400.0
2007-07-19 10:30:00,62.17,62.21,62.11,62.2,36000.0,42.9954,43.023,42.9539,43.0161,36000.0
2007-07-19 10:35:00,62.2,62.23,62.16,62.16,24400.0,43.0161,43.0369,42.9884,42.9884,24400.0
2007-07-19 10:40:00,62.15,62.2,62.12,62.17,20700.0,42.9815,43.0161,42.9608,42.9954,20700.0
2007-07-19 10:45:00,62.16,62.16,62.02,62.05,17400.0,42.9884,42.9884,42.8916,42.9124,17400.0
2007-07-19 10:50:00,62.05,62.06,61.97,61.97,36200.0,42.9124,42.9193,42.857,42.857,36200.0
2007-07-19 10:55:00,61.96,61.97,61.9,61.93,68700.0,42.8501,42.857,42.8086,42.8294,68700.0
2007-07-19 11:00:00,61.92,62.03,61.91,62.01,18900.0,42.8225,42.8985,42.8155,42.8847,18900.0
2007-07-19 11:05:00,62.01,62.02,61.95,61.96,27200.0,42.8847,42.8916,42.8432,42.8501,27200.0
2007-07-19 11:10:00,61.96,61.99,61.94,61.94,19000.0,42.8501,42.8709,42.8363,42.8363,19000.0
2007-07-19 11:15:00,61.97,61.99,61.95,61.99,20400.0,42.857,42.8709,42.8432,42.8709,20400.0
2007-07-19 11:20:00,61.99,62.18,61.99,62.15,43500.0,42.8709,43.0023,42.8709,42.9815,43500.0
2007-07-19 11:25:00,62.17,62.23,62.08,62.11,25700.0,42.9954,43.0369,42.9331,42.9539,25700.0
2007-07-19 11:30:00,62.1,62.16,62.08,62.13,10300.0,42.9469,42.9884,42.9331,42.9677,10300.0
2007-07-19 11:35:00,62.13,62.13,62.07,62.13,17700.0,42.9677,42.9677,42.9262,42.9677,17700.0
2007-07-19 11:40:00,62.12,62.18,62.09,62.09,15600.0,42.9608,43.0023,42.94,42.94,15600.0
2007-07-19 11:45:00,62.1,62.12,62.0,62.02,57000.0,42.9469,42.9608,42.8778,42.8916,57000.0
2007-07-19 11:50:00,62.02,62.03,61.98,62.0,28800.0,42.8916,42.8985,42.864,42.8778,28800.0
2007-07-19 11:55:00,62.0,62.0,61.94,61.94,36300.0,42.8778,42.8778,42.8363,42.8363,36300.0
2007-07-19 12:00:00,61.94,61.95,61.85,61.95,116500.0,42.8363,42.8432,42.7741,42.8432,116500.0
2007-07-19 12:05:00,61.95,61.97,61.92,61.93,42900.0,42.8432,42.857,42.8225,42.8294,42900.0
2007-07-19 12:10:00,61.93,61.99,61.91,61.98,53400.0,42.8294,42.8709,42.8155,42.864,53400.0
2007-07-19 12:15:00,61.98,61.99,61.96,61.99,22000.0,42.864,42.8709,42.8501,42.8709,22000.0
2007-07-19 12:20:00,61.98,61.99,61.97,61.99,30700.0,42.864,42.8709,42.857,42.8709,30700.0
2007-07-19 12:25:00,61.99,62.13,61.98,62.04,96600.0,42.8709,42.9677,42.864,42.9055,96600.0
2007-07-19 12:30:00,62.03,62.04,61.94,61.99,30500.0,42.8985,42.9055,42.8363,42.8709,30500.0
2007-07-19 12:35:00,62.0,62.04,61.99,62.04,62600.0,42.8778,42.9055,42.8709,42.9055,62600.0
2007-07-19 12:40:00,62.05,62.13,62.05,62.13,17300.0,42.9124,42.9677,42.9124,42.9677,17300.0
2007-07-19 12:45:00,62.14,62.17,62.03,62.03,10900.0,42.9746,42.9954,42.8985,42.8985,10900.0
2007-07-19 12:50:00,62.04,62.13,62.04,62.05,31400.0,42.9055,42.9677,42.9055,42.9124,31400.0
2007-07-19 12:55:00,62.04,62.13,62.02,62.1,17100.0,42.9055,42.9677,42.8916,42.9469,17100.0
2007-07-19 13:00:00,62.11,62.11,62.09,62.1,3100.0,42.9539,42.9539,42.94,42.9469,3100.0
2007-07-19 13:05:00,62.09,62.09,62.04,62.07,15700.0,42.94,42.94,42.9055,42.9262,15700.0
2007-07-19 13:10:00,62.06,62.1,62.05,62.08,7500.0,42.9193,42.9469,42.9124,42.9331,7500.0
2007-07-19 13:15:00,62.09,62.1,62.07,62.09,8000.0,42.94,42.9469,42.9262,42.94,8000.0
2007-07-19 13:20:00,62.09,62.11,62.07,62.09,19200.0,42.94,42.9539,42.9262,42.94,19200.0
2007-07-19 13:25:00,62.07,62.07,62.03,62.06,9200.0,42.9262,42.9262,42.8985,42.9193,9200.0
2007-07-19 13:30:00,62.06,62.08,62.03,62.07,22800.0,42.9193,42.9331,42.8985,42.9262,22800.0
2007-07-19 13:35:00,62.08,62.09,62.07,62.08,5100.0,42.9331,42.94,42.9262,42.9331,5100.0
2007-07-19 13:40:00,62.08,62.13,62.07,62.1,29800.0,42.9331,42.9677,42.9262,42.9469,29800.0
2007-07-19 13:45:00,62.1,62.18,62.09,62.18,20700.0,42.9469,43.0023,42.94,43.0023,20700.0
2007-07-19 13:50:00,62.18,62.22,62.17,62.17,20400.0,43.0023,43.0299,42.9954,42.9954,20400.0
2007-07-19 13:55:00,62.18,62.18,62.14,62.16,18400.0,43.0023,43.0023,42.9746,42.9884,18400.0
2007-07-19 14:00:00,62.16,62.17,62.07,62.08,34200.0,42.9884,42.9954,42.9262,42.9331,34200.0
2007-07-19 14:05:00,62.08,62.09,62.05,62.06,28200.0,42.9331,42.94,42.9124,42.9193,28200.0
2007-07-19 14:10:00,62.07,62.08,61.96,62.02,32700.0,42.9262,42.9331,42.8501,42.8916,32700.0
2007-07-19 14:15:00,62.03,62.08,61.99,62.08,12300.0,42.8985,42.9331,42.8709,42.9331,12300.0
2007-07-19 14:20:00,62.08,62.13,62.05,62.05,39700.0,42.9331,42.9677,42.9124,42.9124,39700.0
2007-07-19 14:25:00,62.05,62.11,62.05,62.08,20300.0,42.9124,42.9539,42.9124,42.9331,20300.0
2007-07-19 14:30:00,62.07,62.14,62.07,62.12,24300.0,42.9262,42.9746,42.9262,42.9608,24300.0
2007-07-19 14:35:00,62.12,62.18,62.11,62.14,21700.0,42.9608,43.0023,42.9539,42.9746,21700.0
2007-07-19 14:40:00,62.15,62.16,62.1,62.16,13600.0,42.9815,42.9884,42.9469,42.9884,13600.0
2007-07-19 14:45:00,62.15,62.16,62.08,62.15,22100.0,42.9815,42.9884,42.9331,42.9815,22100.0
2007-07-19 14:50:00,62.15,62.15,62.11,62.12,22400.0,42.9815,42.9815,42.9539,42.9608,22400.0
2007-07-19 14:55:00,62.11,62.16,62.11,62.15,22900.0,42.9539,42.9884,42.9539,42.9815,22900.0
2007-07-19 15:00:00,62.15,62.23,62.12,62.22,49700.0,42.9815,43.0369,42.9608,43.0299,49700.0
2007-07-19 15:05:00,62.23,62.32,62.2,62.31,64800.0,43.0369,43.0991,43.0161,43.0922,64800.0
2007-07-19 15:10:00,62.31,62.34,62.29,62.3,36200.0,43.0922,43.1129,43.0783,43.0853,36200.0
2007-07-19 15:15:00,62.3,62.34,62.29,62.3,53600.0,43.0853,43.1129,43.0783,43.0853,53600.0
2007-07-19 15:20:00,62.29,62.34,62.27,62.3,45800.0,43.0783,43.1129,43.0645,43.0853,45800.0
2007-07-19 15:25:00,62.29,62.3,62.19,62.2,133300.0,43.0783,43.0853,43.0092,43.0161,133300.0
2007-07-19 15:30:00,62.19,62.26,62.17,62.21,49100.0,43.0092,43.0576,42.9954,43.023,49100.0
2007-07-19 15:35:00,62.21,62.25,62.19,62.23,62300.0,43.023,43.0507,43.0092,43.0369,62300.0
2007-07-19 15:40:00,62.23,62.3,62.21,62.3,58900.0,43.0369,43.0853,43.023,43.0853,58900.0
2007-07-19 15:45:00,62.29,62.29,62.2,62.21,65200.0,43.0783,43.0783,43.0161,43.023,65200.0
2007-07-19 15:50:00,62.21,62.23,62.17,62.22,83700.0,43.023,43.0369,42.9954,43.0299,83700.0
2007-07-19 15:55:00,62.22,62.23,62.16,62.16,90000.0,43.0299,43.0369,42.9884,42.9884,90000.0
2007-07-20 09:30:00,62.18,62.18,61.81,61.89,738300.0,43.0023,43.0023,42.7464,42.8017,738300.0
2007-07-20 09:35:00,61.9,62.13,61.75,61.76,81100.0,42.8086,42.9677,42.7049,42.7118,81100.0
2007-07-20 09:40:00,61.79,61.96,61.77,61.9,46600.0,42.7326,42.8501,42.7187,42.8086,46600.0
2007-07-20 09:45:00,61.89,62.08,61.87,62.08,29200.0,42.8017,42.9331,42.7879,42.9331,29200.0
2007-07-20 09:50:00,62.09,62.2,61.95,61.95,57600.0,42.94,43.0161,42.8432,42.8432,57600.0
2007-07-20 09:55:00,61.95,61.95,61.67,61.7,86700.0,42.8432,42.8432,42.6496,42.6703,86700.0
2007-07-20 10:00:00,61.69,61.77,61.66,61.66,80300.0,42.6634,42.7187,42.6427,42.6427,80300.0
2007-07-20 10:05:00,61.67,61.72,61.64,61.71,35800.0,42.6496,42.6841,42.6288,42.6772,35800.0
2007-07-20 10:10:00,61.72,61.91,61.66,61.83,31600.0,42.6841,42.8155,42.6427,42.7602,31600.0
2007-07-20 10:15:00,61.84,61.85,61.75,61.79,28000.0,42.7671,42.7741,42.7049,42.7326,28000.0
2007-07-20 10:20:00,61.78,61.83,61.77,61.79,24900.0,42.7256,42.7602,42.7187,42.7326,24900.0
2007-07-20 10:25:00,61.79,61.79,61.7,61.77,24600.0,42.7326,42.7326,42.6703,42.7187,24600.0
2007-07-20 10:30:00,61.76,61.78,61.7,61.7,34800.0,42.7118,42.7256,42.6703,42.6703,34800.0
2007-07-20 10:35:00,61.7,61.72,61.66,61.68,33800.0,42.6703,42.6841,42.6427,42.6565,33800.0
2007-07-20 10:40:00,61.66,61.7,61.62,61.65,27800.0,42.6427,42.6703,42.615,42.6357,27800.0
2007-07-20 10:45:00,61.63,61.63,61.48,61.49,56600.0,42.6219,42.6219,42.5182,42.5251,56600.0
2007-07-20 10:50:00,61.49,61.66,61.49,61.54,46000.0,42.5251,42.6427,42.5251,42.5597,46000.0
2007-07-20 10:55:00,61.54,61.7,61.53,61.59,24900.0,42.5597,42.6703,42.5527,42.5942,24900.0
2007-07-20 11:00:00,61.6,61.67,61.58,61.63,15300.0,42.6012,42.6496,42.5873,42.6219,15300.0
2007-07-20 11:05:00,61.63,61.72,61.55,61.71,17300.0,42.6219,42.6841,42.5666,42.6772,17300.0
2007-07-20 11:10:00,61.69,61.75,61.66,61.74,23600.0,42.6634,42.7049,42.6427,42.698,23600.0
2007-07-20 11:15:00,61.74,61.76,61.65,61.69,15300.0,42.698,42.7118,42.6357,42.6634,15300.0
2007-07-20 11:20:00,61.7,61.7,61.57,61.57,31700.0,42.6703,42.6703,42.5804,42.5804,31700.0
2007-07-20 11:25:00,61.56,61.64,61.51,61.51,67400.0,42.5735,42.6288,42.5389,42.5389,67400.0
2007-07-20 11:30:00,61.54,61.54,61.47,61.5,43200.0,42.5597,42.5597,42.5113,42.532,43200.0
2007-07-20 11:35:00,61.48,61.48,61.25,61.25,64000.0,42.5182,42.5182,42.3591,42.3591,64000.0
2007-07-20 11:40:00,61.26,61.28,61.06,61.06,75300.0,42.366,42.3799,42.2277,42.2277,75300.0
2007-07-20 11:45:00,61.05,61.14,60.98,61.11,70200.0,42.2208,42.283,42.1724,42.2623,70200.0
2007-07-20 11:50:00,61.12,61.12,60.99,61.02,40300.0,42.2692,42.2692,42.1793,42.2,40300.0
2007-07-20 11:55:00,61.03,61.08,61.02,61.05,26800.0,42.207,42.2415,42.2,42.2208,26800.0
2007-07-20 12:00:00,61.04,61.06,61.01,61.03,30500.0,42.2139,42.2277,42.1931,42.207,30500.0
2007-07-20 12:05:00,61.04,61.21,61.02,61.19,33800.0,42.2139,42.3314,42.2,42.3176,33800.0
2007-07-20 12:10:00,61.19,61.21,61.15,61.15,16700.0,42.3176,42.3314,42.2899,42.2899,16700.0
2007-07-20 12:15:00,61.14,61.14,61.08,61.11,16400.0,42.283,42.283,42.2415,42.2623,16400.0
2007-07-20 12:20:00,61.1,61.21,61.1,61.19,17600.0,42.2554,42.3314,42.2554,42.3176,17600.0
2007-07-20 12:25:00,61.19,61.26,61.19,61.24,21700.0,42.3176,42.366,42.3176,42.3522,21700.0
2007-07-20 12:30:00,61.24,61.25,61.16,61.16,18500.0,42.3522,42.3591,42.2969,42.2969,18500.0
2007-07-20 12:35:00,61.16,61.22,61.13,61.18,25500.0,42.2969,42.3384,42.2761,42.3107,25500.0
2007-07-20 12:40:00,61.19,61.29,61.17,61.25,26400.0,42.3176,42.3868,42.3038,42.3591,26400.0
2007-07-20 12:45:00,61.24,61.27,61.18,61.23,15600.0,42.3522,42.3729,42.3107,42.3453,15600.0
2007-07-20 12:50:00,61.23,61.29,61.19,61.19,19200.0,42.3453,42.3868,42.3176,42.3176,19200.0
2007-07-20 12:55:00,61.2,61.23,61.03,61.07,28500.0,42.3245,42.3453,42.207,42.2346,28500.0
2007-07-20 13:00:00,61.08,61.11,61.01,61.04,35100.0,42.2415,42.2623,42.1931,42.2139,35100.0
2007-07-20 13:05:00,61.04,61.14,61.04,61.12,19500.0,42.2139,42.283,42.2139,42.2692,19500.0
2007-07-20 13:10:00,61.13,61.24,61.13,61.2,29400.0,42.2761,42.3522,42.2761,42.3245,29400.0
2007-07-20 13:15:00,61.21,61.28,61.2,61.28,19600.0,42.3314,42.3799,42.3245,42.3799,19600.0
2007-07-20 13:20:00,61.26,61.27,61.21,61.27,11500.0,42.366,42.3729,42.3314,42.3729,11500.0
2007-07-20 13:25:00,61.28,61.3,61.22,61.3,22900.0,42.3799,42.3937,42.3384,42.3937,22900.0
2007-07-20 13:30:00,61.3,61.39,61.3,61.34,29500.0,42.3937,42.4559,42.3937,42.4213,29500.0
2007-07-20 13:35:00,61.34,61.37,61.31,61.35,11400.0,42.4213,42.4421,42.4006,42.4283,11400.0
2007-07-20 13:40:00,61.36,61.43,61.34,61.34,11900.0,42.4352,42.4836,42.4213,42.4213,11900.0
2007-07-20 13:45:00,61.34,61.36,61.3,61.35,16800.0,42.4213,42.4352,42.3937,42.4283,16800.0
2007-07-20 13:50:00,61.35,61.42,61.32,61.36,18700.0,42.4283,42.4767,42.4075,42.4352,18700.0
2007-07-20 13:55:00,61.36,61.39,61.29,61.3,16200.0,42.4352,42.4559,42.3868,42.3937,16200.0
2007-07-20 14:00:00,61.3,61.33,61.23,61.3,24600.0,42.3937,42.4144,42.3453,42.3937,24600.0
2007-07-20 14:05:00,61.3,61.48,61.29,61.43,33000.0,42.3937,42.5182,42.3868,42.4836,33000.0
2007-07-20 14:10:00,61.43,61.43,61.31,61.35,26900.0,42.4836,42.4836,42.4006,42.4283,26900.0
2007-07-20 14:15:00,61.33,61.4,61.29,61.34,22400.0,42.4144,42.4628,42.3868,42.4213,22400.0
2007-07-20 14:20:00,61.35,61.42,61.31,61.38,23700.0,42.4283,42.4767,42.4006,42.449,23700.0
2007-07-20 14:25:00,61.39,61.39,61.3,61.3,18000.0,42.4559,42.4559,42.3937,42.3937,18000.0
2007-07-20 14:30:00,61.29,61.38,61.24,61.35,27400.0,42.3868,42.449,42.3522,42.4283,27400.0
2007-07-20 14:35:00,61.36,61.36,61.22,61.22,15700.0,42.4352,42.4352,42.3384,42.3384,15700.0
2007-07-20 14:40:00,61.24,61.29,61.22,61.22,19600.0,42.3522,42.3868,42.3384,42.3384,19600.0
2007-07-20 14:45:00,61.22,61.33,61.2,61.33,18700.0,42.3384,42.4144,42.3245,42.4144,18700.0
2007-07-20 14:50:00,61.32,61.34,61.24,61.28,26200.0,42.4075,42.4213,42.3522,42.3799,26200.0
2007-07-20 14:55:00,61.27,61.4,61.27,61.38,30100.0,42.3729,42.4628,42.3729,42.449,30100.0
2007-07-20 15:00:00,61.36,61.45,61.36,61.42,28700.0,42.4352,42.4974,42.4352,42.4767,28700.0
2007-07-20 15:05:00,61.42,61.43,61.31,61.33,38200.0,42.4767,42.4836,42.4006,42.4144,38200.0
2007-07-20 15:10:00,61.34,61.36,61.3,61.32,39800.0,42.4213,42.4352,42.3937,42.4075,39800.0
2007-07-20 15:15:00,61.32,61.4,61.32,61.38,21000.0,42.4075,42.4628,42.4075,42.449,21000.0
2007-07-20 15:20:00,61.38,61.43,61.37,61.4,24400.0,42.449,42.4836,42.4421,42.4628,24400.0
2007-07-20 15:25:00,61.4,61.49,61.4,61.47,27600.0,42.4628,42.5251,42.4628,42.5113,27600.0
2007-07-20 15:30:00,61.46,61.47,61.31,61.31,53600.0,42.5043,42.5113,42.4006,42.4006,53600.0
2007-07-20 15:35:00,61.31,61.36,61.29,61.31,54100.0,42.4006,42.4352,42.3868,42.4006,54100.0
2007-07-20 15:40:00,61.32,61.33,61.29,61.31,32100.0,42.4075,42.4144,42.3868,42.4006,32100.0
2007-07-20 15:45:00,61.31,61.31,61.29,61.29,55500.0,42.4006,42.4006,42.3868,42.3868,55500.0
2007-07-20 15:50:00,61.29,61.3,61.18,61.21,123200.0,42.3868,42.3937,42.3107,42.3314,123200.0
2007-07-20 15:55:00,61.21,61.29,61.14,61.29,94300.0,42.3314,42.3868,42.283,42.3868,94300.0
2007-07-23 09:30:00,61.62,61.64,61.37,61.53,62200.0,42.615,42.6288,42.4421,42.5527,62200.0
2007-07-23 09:35:00,61.51,61.66,61.44,61.63,37100.0,42.5389,42.6427,42.4905,42.6219,37100.0
2007-07-23 09:40:00,61.63,61.73,61.6,61.6,42400.0,42.6219,42.6911,42.6012,42.6012,42400.0
2007-07-23 09:45:00,61.6,61.61,61.4,61.43,27000.0,42.6012,42.6081,42.4628,42.4836,27000.0
2007-07-23 09:50:00,61.42,61.46,61.37,61.4,35200.0,42.4767,42.5043,42.4421,42.4628,35200.0
2007-07-23 09:55:00,61.4,61.42,61.25,61.25,34000.0,42.4628,42.4767,42.3591,42.3591,34000.0
2007-07-23 10:00:00,61.26,61.38,61.23,61.24,30400.0,42.366,42.449,42.3453,42.3522,30400.0
2007-07-23 10:05:00,61.24,61.29,61.17,61.26,37800.0,42.3522,42.3868,42.3038,42.366,37800.0
2007-07-23 10:10:00,61.28,61.32,61.25,61.27,11200.0,42.3799,42.4075,42.3591,42.3729,11200.0
2007-07-23 10:15:00,61.27,61.27,61.18,61.21,36100.0,42.3729,42.3729,42.3107,42.3314,36100.0
2007-07-23 10:20:00,61.23,61.38,61.21,61.38,30100.0,42.3453,42.449,42.3314,42.449,30100.0
2007-07-23 10:25:00,61.37,61.54,61.37,61.54,30100.0,42.4421,42.5597,42.4421,42.5597,30100.0
2007-07-23 10:30:00,61.55,61.58,61.41,61.44,22700.0,42.5666,42.5873,42.4698,42.4905,22700.0
2007-07-23 10:35:00,61.45,61.46,61.4,61.41,19600.0,42.4974,42.5043,42.4628,42.4698,19600.0
2007-07-23 10:40:00,61.4,61.42,61.3,61.33,27500.0,42.4628,42.4767,42.3937,42.4144,27500.0
2007-07-23 10:45:00,61.32,61.4,61.29,61.36,16200.0,42.4075,42.4628,42.3868,42.4352,16200.0
2007-07-23 10:50:00,61.35,61.39,61.32,61.39,13300.0,42.4283,42.4559,42.4075,42.4559,13300.0
2007-07-23 10:55:00,61.4,61.55,61.4,61.55,19800.0,42.4628,42.5666,42.4628,42.5666,19800.0
2007-07-23 11:00:00,61.55,61.57,61.43,61.43,19000.0,42.5666,42.5804,42.4836,42.4836,19000.0
2007-07-23 11:05:00,61.43,61.51,61.43,61.49,27400.0,42.4836,42.5389,42.4836,42.5251,27400.0
2007-07-23 11:10:00,61.5,61.5,61.43,61.44,9000.0,42.532,42.532,42.4836,42.4905,9000.0
2007-07-23 11:15:00,61.47,61.47,61.44,61.45,7000.0,42.5113,42.5113,42.4905,42.4974,7000.0
2007-07-23 11:20:00,61.45,61.47,61.39,61.44,24100.0,42.4974,42.5113,42.4559,42.4905,24100.0
2007-07-23 11:25:00,61.43,61.5,61.43,61.49,35500.0,42.4836,42.532,42.4836,42.5251,35500.0
2007-07-23 11:30:00,61.49,61.49,61.45,61.48,93800.0,42.5251,42.5251,42.4974,42.5182,93800.0
2007-07-23 11:35:00,61.48,61.48,61.29,61.31,38400.0,42.5182,42.5182,42.3868,42.4006,38400.0
2007-07-23 11:40:00,61.31,61.31,61.19,61.22,60500.0,42.4006,42.4006,42.3176,42.3384,60500.0
2007-07-23 11:45:00,61.22,61.29,61.21,61.23,39800.0,42.3384,42.3868,42.3314,42.3453,39800.0
2007-07-23 11:50:00,61.22,61.26,61.2,61.22,16800.0,42.3384,42.366,42.3245,42.3384,16800.0
2007-07-23 11:55:00,61.23,61.23,61.2,61.2,7100.0,42.3453,42.3453,42.3245,42.3245,7100.0
2007-07-23 12:00:00,61.2,61.23,61.19,61.23,9200.0,42.3245,42.3453,42.3176,42.3453,9200.0
2007-07-23 12:05:00,61.23,61.25,61.23,61.25,14400.0,42.3453,42.3591,42.3453,42.3591,14400.0
2007-07-23 12:10:00,61.24,61.3,61.22,61.3,20800.0,42.3522,42.3937,42.3384,42.3937,20800.0
2007-07-23 12:15:00,61.3,61.31,61.29,61.29,11200.0,42.3937,42.4006,42.3868,42.3868,11200.0
2007-07-23 12:20:00,61.29,61.3,61.14,61.2,35000.0,42.3868,42.3937,42.283,42.3245,35000.0
2007-07-23 12:25:00,61.21,61.29,61.18,61.27,17500.0,42.3314,42.3868,42.3107,42.3729,17500.0
2007-07-23 12:30:00,61.26,61.29,61.24,61.28,13800.0,42.366,42.3868,42.3522,42.3799,13800.0
2007-07-23 12:35:00,61.29,61.31,61.25,61.3,13400.0,42.3868,42.4006,42.3591,42.3937,13400.0
2007-07-23 12:40:00,61.3,61.35,61.24,61.32,16800.0,42.3937,42.4283,42.3522,42.4075,16800.0
2007-07-23 12:45:00,61.32,61.33,61.31,61.33,6700.0,42.4075,42.4144,42.4006,42.4144,6700.0
2007-07-23 12:50:00,61.33,61.35,61.32,61.35,11600.0,42.4144,42.4283,42.4075,42.4283,11600.0
2007-07-23 12:55:00,61.32,61.33,61.16,61.17,15600.0,42.4075,42.4144,42.2969,42.3038,15600.0
2007-07-23 13:00:00,61.16,61.2,61.13,61.15,13900.0,42.2969,42.3245,42.2761,42.2899,13900.0
2007-07-23 13:05:00,61.17,61.21,61.16,61.17,10600.0,42.3038,42.3314,42.2969,42.3038,10600.0
2007-07-23 13:10:00,61.18,61.27,61.15,61.24,22900.0,42.3107,42.3729,42.2899,42.3522,22900.0
2007-07-23 13:15:00,61.25,61.25,61.11,61.13,31800.0,42.3591,42.3591,42.2623,42.2761,31800.0
2007-07-23 13:20:00,61.12,61.22,61.12,61.19,19400.0,42.2692,42.3384,42.2692,42.3176,19400.0
2007-07-23 13:25:00,61.2,61.2,61.11,61.11,12300.0,42.3245,42.3245,42.2623,42.2623,12300.0
2007-07-23 13:30:00,61.11,61.12,61.02,61.03,20300.0,42.2623,42.2692,42.2,42.207,20300.0
2007-07-23 13:35:00,61.03,61.11,61.02,61.11,35000.0,42.207,42.2623,42.2,42.2623,35000.0
2007-07-23 13:40:00,61.11,61.13,61.09,61.09,10300.0,42.2623,42.2761,42.2485,42.2485,10300.0
2007-07-23 13:45:00,61.1,61.12,61.05,61.06,19600.0,42.2554,42.2692,42.2208,42.2277,19600.0
2007-07-23 13:50:00,61.06,61.11,61.06,61.11,23900.0,42.2277,42.2623,42.2277,42.2623,23900.0
2007-07-23 13:55:00,61.12,61.13,61.02,61.09,15200.0,42.2692,42.2761,42.2,42.2485,15200.0
2007-07-23 14:00:00,61.1,61.13,61.04,61.11,14400.0,42.2554,42.2761,42.2139,42.2623,14400.0
2007-07-23 14:05:00,61.1,61.12,61.05,61.08,14900.0,42.2554,42.2692,42.2208,42.2415,14900.0
2007-07-23 14:10:00,61.09,61.09,61.0,61.03,23300.0,42.2485,42.2485,42.1862,42.207,23300.0
2007-07-23 14:15:00,61.03,61.05,60.92,60.94,98500.0,42.207,42.2208,42.1309,42.1447,98500.0
2007-07-23 14:20:00,60.95,60.97,60.95,60.95,30000.0,42.1516,42.1655,42.1516,42.1516,30000.0
2007-07-23 14:25:00,60.95,61.01,60.95,60.95,63000.0,42.1516,42.1931,42.1516,42.1516,63000.0
2007-07-23 14:30:00,60.96,60.99,60.95,60.95,31300.0,42.1585,42.1793,42.1516,42.1516,31300.0
2007-07-23 14:35:00,60.96,61.03,60.95,61.02,17900.0,42.1585,42.207,42.1516,42.2,17900.0
2007-07-23 14:40:00,61.02,61.02,60.97,61.0,15600.0,42.2,42.2,42.1655,42.1862,15600.0
2007-07-23 14:45:00,61.0,61.08,61.0,61.04,36100.0,42.1862,42.2415,42.1862,42.2139,36100.0
2007-07-23 14:50:00,61.05,61.08,60.96,60.96,22800.0,42.2208,42.2415,42.1585,42.1585,22800.0
2007-07-23 14:55:00,60.97,60.99,60.95,60.95,22500.0,42.1655,42.1793,42.1516,42.1516,22500.0
2007-07-23 15:00:00,60.95,60.96,60.93,60.93,23300.0,42.1516,42.1585,42.1378,42.1378,23300.0
2007-07-23 15:05:00,60.94,60.95,60.92,60.94,29800.0,42.1447,42.1516,42.1309,42.1447,29800.0
2007-07-23 15:10:00,60.95,60.96,60.92,60.93,35300.0,42.1516,42.1585,42.1309,42.1378,35300.0
2007-07-23 15:15:00,60.94,60.94,60.87,60.88,34400.0,42.1447,42.1447,42.0963,42.1032,34400.0
2007-07-23 15:20:00,60.89,60.94,60.87,60.94,30000.0,42.1101,42.1447,42.0963,42.1447,30000.0
2007-07-23 15:25:00,60.94,61.0,60.93,60.97,41000.0,42.1447,42.1862,42.1378,42.1655,41000.0
2007-07-23 15:30:00,60.96,60.96,60.91,60.93,50900.0,42.1585,42.1585,42.124,42.1378,50900.0
2007-07-23 15:35:00,60.92,60.92,60.79,60.8,60400.0,42.1309,42.1309,42.041,42.0479,60400.0
2007-07-23 15:40:00,60.8,60.85,60.8,60.85,53700.0,42.0479,42.0825,42.0479,42.0825,53700.0
2007-07-23 15:45:00,60.84,60.84,60.77,60.82,107700.0,42.0756,42.0756,42.0272,42.0617,107700.0
2007-07-23 15:50:00,60.82,60.92,60.82,60.88,90400.0,42.0617,42.1309,42.0617,42.1032,90400.0
2007-07-23 15:55:00,60.89,60.93,60.85,60.9,115000.0,42.1101,42.1378,42.0825,42.1171,115000.0
2007-07-24 09:30:00,60.89,60.96,60.75,60.92,101400.0,42.1101,42.1585,42.0133,42.1309,101400.0
2007-07-24 09:35:00,60.9,61.11,60.9,60.96,48700.0,42.1171,42.2623,42.1171,42.1585,48700.0
2007-07-24 09:40:00,60.97,61.19,60.91,61.19,27900.0,42.1655,42.3176,42.124,42.3176,27900.0
2007-07-24 09:45:00,61.17,61.34,61.13,61.14,47100.0,42.3038,42.4213,42.2761,42.283,47100.0
2007-07-24 09:50:00,61.15,61.2,61.01,61.02,43400.0,42.2899,42.3245,42.1931,42.2,43400.0
2007-07-24 09:55:00,61.02,61.04,60.92,60.99,52200.0,42.2,42.2139,42.1309,42.1793,52200.0
2007-07-24 10:00:00,61.0,61.05,60.93,60.93,46200.0,42.1862,42.2208,42.1378,42.1378,46200.0
2007-07-24 10:05:00,60.95,60.95,60.72,60.8,54800.0,42.1516,42.1516,41.9926,42.0479,54800.0
2007-07-24 10:10:00,60.8,60.94,60.8,60.94,58800.0,42.0479,42.1447,42.0479,42.1447,58800.0
2007-07-24 10:15:00,60.94,60.96,60.85,60.86,47200.0,42.1447,42.1585,42.0825,42.0894,47200.0
2007-07-24 10:20:00,60.85,60.96,60.84,60.92,55800.0,42.0825,42.1585,42.0756,42.1309,55800.0
2007-07-24 10:25:00,60.92,60.95,60.86,60.95,50000.0,42.1309,42.1516,42.0894,42.1516,50000.0
2007-07-24 10:30:00,60.96,60.96,60.82,60.87,31900.0,42.1585,42.1585,42.0617,42.0963,31900.0
2007-07-24 10:35:00,60.87,60.96,60.86,60.96,21900.0,42.0963,42.1585,42.0894,42.1585,21900.0
2007-07-24 10:40:00,60.96,61.26,60.96,61.14,75900.0,42.1585,42.366,42.1585,42.283,75900.0
2007-07-24 10:45:00,61.15,61.2,61.11,61.17,33700.0,42.2899,42.3245,42.2623,42.3038,33700.0
2007-07-24 10:50:00,61.18,61.24,61.17,61.24,30600.0,42.3107,42.3522,42.3038,42.3522,30600.0
2007-07-24 10:55:00,61.18,61.38,61.18,61.31,63300.0,42.3107,42.449,42.3107,42.4006,63300.0
2007-07-24 11:00:00,61.31,61.44,61.21,61.41,73100.0,42.4006,42.4905,42.3314,42.4698,73100.0
2007-07-24 11:05:00,61.42,62.04,61.38,61.83,444400.0,42.4767,42.9055,42.449,42.7602,444400.0
2007-07-24 11:10:00,61.85,61.99,61.45,61.58,164700.0,42.7741,42.8709,42.4974,42.5873,164700.0
2007-07-24 11:15:00,61.6,61.72,61.49,61.71,66800.0,42.6012,42.6841,42.5251,42.6772,66800.0
2007-07-24 11:20:00,61.71,61.71,61.36,61.46,109100.0,42.6772,42.6772,42.4352,42.5043,109100.0
2007-07-24 11:25:00,61.47,61.51,61.42,61.48,31100.0,42.5113,42.5389,42.4767,42.5182,31100.0
2007-07-24 11:30:00,61.46,61.47,61.26,61.26,56600.0,42.5043,42.5113,42.366,42.366,56600.0
2007-07-24 11:35:00,61.26,61.61,61.25,61.59,47400.0,42.366,42.6081,42.3591,42.5942,47400.0
2007-07-24 11:40:00,61.59,61.59,61.4,61.56,37400.0,42.5942,42.5942,42.4628,42.5735,37400.0
2007-07-24 11:45:00,61.56,61.56,61.42,61.44,12200.0,42.5735,42.5735,42.4767,42.4905,12200.0
2007-07-24 11:50:00,61.44,61.5,61.42,61.47,26600.0,42.4905,42.532,42.4767,42.5113,26600.0
2007-07-24 11:55:00,61.48,61.49,61.4,61.43,15300.0,42.5182,42.5251,42.4628,42.4836,15300.0
2007-07-24 12:00:00,61.41,61.47,61.4,61.44,38100.0,42.4698,42.5113,42.4628,42.4905,38100.0
2007-07-24 12:05:00,61.44,61.45,61.42,61.44,24700.0,42.4905,42.4974,42.4767,42.4905,24700.0
2007-07-24 12:10:00,61.44,61.45,61.31,61.41,38600.0,42.4905,42.4974,42.4006,42.4698,38600.0
2007-07-24 12:15:00,61.41,61.46,61.41,61.42,14000.0,42.4698,42.5043,42.4698,42.4767,14000.0
2007-07-24 12:20:00,61.43,61.48,61.38,61.39,22200.0,42.4836,42.5182,42.449,42.4559,22200.0
2007-07-24 12:25:00,61.42,61.47,61.39,61.4,12100.0,42.4767,42.5113,42.4559,42.4628,12100.0
2007-07-24 12:30:00,61.42,61.53,61.39,61.53,24400.0,42.4767,42.5527,42.4559,42.5527,24400.0
2007-07-24 12:35:00,61.53,61.56,61.43,61.49,19700.0,42.5527,42.5735,42.4836,42.5251,19700.0
2007-07-24 12:40:00,61.48,61.57,61.48,61.5,15500.0,42.5182,42.5804,42.5182,42.532,15500.0
2007-07-24 12:45:00,61.51,61.51,61.45,61.45,7600.0,42.5389,42.5389,42.4974,42.4974,7600.0
2007-07-24 12:50:00,61.44,61.51,61.41,61.51,16800.0,42.4905,42.5389,42.4698,42.5389,16800.0
2007-07-24 12:55:00,61.5,61.51,61.43,61.44,9400.0,42.532,42.5389,42.4836,42.4905,9400.0
2007-07-24 13:00:00,61.44,61.46,61.36,61.38,23200.0,42.4905,42.5043,42.4352,42.449,23200.0
2007-07-24 13:05:00,61.38,61.38,61.3,61.33,15900.0,42.449,42.449,42.3937,42.4144,15900.0
2007-07-24 13:10:00,61.33,61.34,61.3,61.32,17300.0,42.4144,42.4213,42.3937,42.4075,17300.0
2007-07-24 13:15:00,61.3,61.31,61.11,61.11,95100.0,42.3937,42.4006,42.2623,42.2623,95100.0
2007-07-24 13:20:00,61.1,61.11,61.07,61.1,32500.0,42.2554,42.2623,42.2346,42.2554,32500.0
2007-07-24 13:25:00,61.1,61.1,60.99,60.99,62000.0,42.2554,42.2554,42.1793,42.1793,62000.0
2007-07-24 13:30:00,60.99,61.07,60.75,61.05,101800.0,42.1793,42.2346,42.0133,42.2208,101800.0
2007-07-24 13:35:00,61.05,61.1,61.03,61.07,28400.0,42.2208,42.2554,42.207,42.2346,28400.0
2007-07-24 13:40:00,61.05,61.06,60.99,60.99,20700.0,42.2208,42.2277,42.1793,42.1793,20700.0
2007-07-24 13:45:00,61.0,61.0,60.92,60.96,24800.0,42.1862,42.1862,42.1309,42.1585,24800.0
2007-07-24 13:50:00,60.95,60.95,60.82,60.83,31900.0,42.1516,42.1516,42.0617,42.0686,31900.0
2007-07-24 13:55:00,60.83,61.63,60.79,60.95,28500.0,42.0686,42.6219,42.041,42.1516,28500.0
2007-07-24 14:00:00,60.95,60.96,60.86,60.91,21800.0,42.1516,42.1585,42.0894,42.124,21800.0
2007-07-24 14:05:00,60.9,60.93,60.83,60.92,30100.0,42.1171,42.1378,42.0686,42.1309,30100.0
2007-07-24 14:10:00,60.92,60.94,60.88,60.89,16400.0,42.1309,42.1447,42.1032,42.1101,16400.0
2007-07-24 14:15:00,60.87,60.87,60.72,60.78,36900.0,42.0963,42.0963,41.9926,42.0341,36900.0
2007-07-24 14:20:00,60.8,60.93,60.78,60.85,64100.0,42.0479,42.1378,42.0341,42.0825,64100.0
2007-07-24 14:25:00,60.85,60.96,60.85,60.88,16500.0,42.0825,42.1585,42.0825,42.1032,16500.0
2007-07-24 14:30:00,60.87,60.92,60.76,60.77,26500.0,42.0963,42.1309,42.0202,42.0272,26500.0
2007-07-24 14:35:00,60.78,60.81,60.64,60.65,34300.0,42.0341,42.0548,41.9372,41.9442,34300.0
2007-07-24 14:40:00,60.66,60.66,60.53,60.59,47600.0,41.9511,41.9511,41.8612,41.9027,47600.0
2007-07-24 14:45:00,60.59,60.69,60.57,60.69,33300.0,41.9027,41.9718,41.8888,41.9718,33300.0
2007-07-24 14:50:00,60.68,60.74,60.66,60.72,12700.0,41.9649,42.0064,41.9511,41.9926,12700.0
2007-07-24 14:55:00,60.72,60.72,60.57,60.59,32700.0,41.9926,41.9926,41.8888,41.9027,32700.0
2007-07-24 15:00:00,60.6,60.6,60.46,60.49,44800.0,41.9096,41.9096,41.8128,41.8335,44800.0
2007-07-24 15:05:00,60.49,60.56,60.25,60.33,99400.0,41.8335,41.8819,41.6675,41.7229,99400.0
2007-07-24 15:10:00,60.32,60.39,60.24,60.33,152600.0,41.7159,41.7644,41.6606,41.7229,152600.0
2007-07-24 15:15:00,60.32,60.4,60.31,60.38,60000.0,41.7159,41.7713,41.709,41.7574,60000.0
2007-07-24 15:20:00,60.39,60.42,60.27,60.31,95800.0,41.7644,41.7851,41.6814,41.709,95800.0
2007-07-24 15:25:00,60.31,60.33,60.08,60.09,113800.0,41.709,41.7229,41.55,41.5569,113800.0
2007-07-24 15:30:00,60.08,60.13,60.04,60.1,77900.0,41.55,41.5845,41.5223,41.5638,77900.0
2007-07-24 15:35:00,60.1,60.13,60.04,60.05,71800.0,41.5638,41.5845,41.5223,41.5292,71800.0
2007-07-24 15:40:00,60.05,60.06,59.97,60.04,106300.0,41.5292,41.5361,41.4739,41.5223,106300.0
2007-07-24 15:45:00,60.04,60.18,60.03,60.17,63900.0,41.5223,41.6191,41.5154,41.6122,63900.0
2007-07-24 15:50:00,60.17,60.17,59.95,59.97,190800.0,41.6122,41.6122,41.4601,41.4739,190800.0
2007-07-24 15:55:00,59.96,60.19,59.95,60.19,226100.0,41.467,41.626,41.4601,41.626,226100.0
2007-07-25 09:30:00,60.6,60.62,60.41,60.41,28400.0,42.0104,42.0242,41.8786,41.8786,28400.0
2007-07-25 09:35:00,60.4,60.4,59.87,59.89,58600.0,41.8717,41.8717,41.5043,41.5182,58600.0
2007-07-25 09:40:00,59.89,60.21,59.82,60.2,35300.0,41.5182,41.74,41.4696,41.7331,35300.0
2007-07-25 09:45:00,60.21,60.27,60.1,60.1,28700.0,41.74,41.7816,41.6637,41.6637,28700.0
2007-07-25 09:50:00,60.1,60.2,60.1,60.15,26100.0,41.6637,41.7331,41.6637,41.6984,26100.0
2007-07-25 09:55:00,60.16,60.18,60.14,60.17,18000.0,41.7053,41.7192,41.6915,41.7123,18000.0
2007-07-25 10:00:00,60.16,60.27,60.14,60.15,34500.0,41.7053,41.7816,41.6915,41.6984,34500.0
2007-07-25 10:05:00,60.15,60.15,60.08,60.08,46300.0,41.6984,41.6984,41.6499,41.6499,46300.0
2007-07-25 10:10:00,60.07,60.14,59.81,59.81,51000.0,41.6429,41.6915,41.4627,41.4627,51000.0
2007-07-25 10:15:00,59.81,60.02,59.81,59.9,42700.0,41.4627,41.6083,41.4627,41.5251,42700.0
2007-07-25 10:20:00,59.89,59.9,59.79,59.8,53800.0,41.5182,41.5251,41.4488,41.4558,53800.0
2007-07-25 10:25:00,59.79,59.93,59.7,59.87,98900.0,41.4488,41.5459,41.3864,41.5043,98900.0
2007-07-25 10:30:00,59.87,59.98,59.76,59.78,45000.0,41.5043,41.5806,41.428,41.4419,45000.0
2007-07-25 10:35:00,59.78,59.83,59.7,59.81,43600.0,41.4419,41.4766,41.3864,41.4627,43600.0
2007-07-25 10:40:00,59.8,59.84,59.72,59.72,22400.0,41.4558,41.4835,41.4003,41.4003,22400.0
2007-07-25 10:45:00,59.71,59.81,59.6,59.67,66800.0,41.3934,41.4627,41.3171,41.3656,66800.0
2007-07-25 10:50:00,59.68,59.95,59.68,59.95,39500.0,41.3726,41.5598,41.3726,41.5598,39500.0
2007-07-25 10:55:00,59.96,60.29,59.88,60.24,79400.0,41.5667,41.7955,41.5112,41.7608,79400.0
2007-07-25 11:00:00,60.24,60.37,60.13,60.34,47400.0,41.7608,41.8509,41.6845,41.8301,47400.0
2007-07-25 11:05:00,60.33,60.35,60.2,60.27,47500.0,41.8232,41.837,41.7331,41.7816,47500.0
2007-07-25 11:10:00,60.26,60.28,60.13,60.13,37000.0,41.7747,41.7885,41.6845,41.6845,37000.0
2007-07-25 11:15:00,60.12,60.13,59.98,60.04,30400.0,41.6776,41.6845,41.5806,41.6221,30400.0
2007-07-25 11:20:00,60.04,60.13,60.0,60.12,17300.0,41.6221,41.6845,41.5944,41.6776,17300.0
2007-07-25 11:25:00,60.14,60.29,60.08,60.25,46600.0,41.6915,41.7955,41.6499,41.7677,46600.0
2007-07-25 11:30:00,60.25,60.34,60.22,60.26,23600.0,41.7677,41.8301,41.7469,41.7747,23600.0
2007-07-25 11:35:00,60.26,60.31,60.18,60.31,20000.0,41.7747,41.8093,41.7192,41.8093,20000.0
2007-07-25 11:40:00,60.28,60.31,60.15,60.2,26400.0,41.7885,41.8093,41.6984,41.7331,26400.0
2007-07-25 11:45:00,60.2,60.2,60.11,60.11,14700.0,41.7331,41.7331,41.6707,41.6707,14700.0
2007-07-25 11:50:00,60.12,60.25,60.11,60.25,29600.0,41.6776,41.7677,41.6707,41.7677,29600.0
2007-07-25 11:55:00,60.26,60.3,60.11,60.16,22400.0,41.7747,41.8024,41.6707,41.7053,22400.0
2007-07-25 12:00:00,60.15,60.17,60.1,60.14,22300.0,41.6984,41.7123,41.6637,41.6915,22300.0
2007-07-25 12:05:00,60.14,60.14,60.0,60.06,21000.0,41.6915,41.6915,41.5944,41.636,21000.0
2007-07-25 12:10:00,60.03,60.07,60.0,60.02,17000.0,41.6152,41.6429,41.5944,41.6083,17000.0
2007-07-25 12:15:00,60.04,60.12,60.0,60.08,12200.0,41.6221,41.6776,41.5944,41.6499,12200.0
2007-07-25 12:20:00,60.07,60.17,60.07,60.17,5000.0,41.6429,41.7123,41.6429,41.7123,5000.0
2007-07-25 12:25:00,60.17,60.21,60.14,60.2,18000.0,41.7123,41.74,41.6915,41.7331,18000.0
2007-07-25 12:30:00,60.2,60.2,60.08,60.08,8100.0,41.7331,41.7331,41.6499,41.6499,8100.0
2007-07-25 12:35:00,60.07,60.08,60.04,60.05,8500.0,41.6429,41.6499,41.6221,41.6291,8500.0
2007-07-25 12:40:00,60.04,60.09,59.98,60.05,21000.0,41.6221,41.6568,41.5806,41.6291,21000.0
2007-07-25 12:45:00,60.05,60.05,60.0,60.03,11900.0,41.6291,41.6291,41.5944,41.6152,11900.0
2007-07-25 12:50:00,60.01,60.03,59.9,59.92,37900.0,41.6013,41.6152,41.5251,41.539,37900.0
2007-07-25 12:55:00,59.93,59.93,59.82,59.82,44200.0,41.5459,41.5459,41.4696,41.4696,44200.0
2007-07-25 13:00:00,59.82,59.88,59.8,59.87,9500.0,41.4696,41.5112,41.4558,41.5043,9500.0
2007-07-25 13:05:00,59.88,59.9,59.83,59.84,14100.0,41.5112,41.5251,41.4766,41.4835,14100.0
2007-07-25 13:10:00,59.84,59.86,59.64,59.82,31400.0,41.4835,41.4974,41.3448,41.4696,31400.0
2007-07-25 13:15:00,59.81,59.85,59.7,59.75,29800.0,41.4627,41.4904,41.3864,41.4211,29800.0
2007-07-25 13:20:00,59.77,59.78,59.65,59.66,28400.0,41.435,41.4419,41.3518,41.3587,28400.0
2007-07-25 13:25:00,59.67,59.7,59.62,59.62,12300.0,41.3656,41.3864,41.331,41.331,12300.0
2007-07-25 13:30:00,59.61,59.66,59.51,59.64,35100.0,41.3241,41.3587,41.2547,41.3448,35100.0
2007-07-25 13:35:00,59.65,59.67,59.58,59.59,8900.0,41.3518,41.3656,41.3033,41.3102,8900.0
2007-07-25 13:40:00,59.59,59.76,59.59,59.76,16600.0,41.3102,41.428,41.3102,41.428,16600.0
2007-07-25 13:45:00,59.75,59.87,59.73,59.77,25700.0,41.4211,41.5043,41.4072,41.435,25700.0
2007-07-25 13:50:00,59.75,59.75,59.65,59.66,21000.0,41.4211,41.4211,41.3518,41.3587,21000.0
2007-07-25 13:55:00,59.67,59.77,59.66,59.69,10800.0,41.3656,41.435,41.3587,41.3795,10800.0
2007-07-25 14:00:00,59.7,59.8,59.65,59.66,30000.0,41.3864,41.4558,41.3518,41.3587,30000.0
2007-07-25 14:05:00,59.66,59.79,59.63,59.69,22000.0,41.3587,41.4488,41.3379,41.3795,22000.0
2007-07-25 14:10:00,59.67,59.85,59.65,59.77,26500.0,41.3656,41.4904,41.3518,41.435,26500.0
2007-07-25 14:15:00,59.78,59.85,59.75,59.77,23000.0,41.4419,41.4904,41.4211,41.435,23000.0
2007-07-25 14:20:00,59.78,59.93,59.77,59.87,13200.0,41.4419,41.5459,41.435,41.5043,13200.0
2007-07-25 14:25:00,59.86,59.87,59.8,59.86,13100.0,41.4974,41.5043,41.4558,41.4974,13100.0
2007-07-25 14:30:00,59.86,59.86,59.78,59.86,11100.0,41.4974,41.4974,41.4419,41.4974,11100.0
2007-07-25 14:35:00,59.82,59.82,59.74,59.77,23600.0,41.4696,41.4696,41.4142,41.435,23600.0
2007-07-25 14:40:00,59.77,59.8,59.69,59.76,19800.0,41.435,41.4558,41.3795,41.428,19800.0
2007-07-25 14:45:00,59.77,59.89,59.77,59.83,16700.0,41.435,41.5182,41.435,41.4766,16700.0
2007-07-25 14:50:00,59.8,59.83,59.73,59.75,12600.0,41.4558,41.4766,41.4072,41.4211,12600.0
2007-07-25 14:55:00,59.76,59.86,59.75,59.84,11400.0,41.428,41.4974,41.4211,41.4835,11400.0
2007-07-25 15:00:00,59.84,60.11,59.83,60.11,73300.0,41.4835,41.6707,41.4766,41.6707,73300.0
2007-07-25 15:05:00,60.12,60.16,60.07,60.15,65600.0,41.6776,41.7053,41.6429,41.6984,65600.0
2007-07-25 15:10:00,60.14,60.4,60.1,60.26,68500.0,41.6915,41.8717,41.6637,41.7747,68500.0
2007-07-25 15:15:00,60.27,60.41,60.22,60.27,57900.0,41.7816,41.8786,41.7469,41.7816,57900.0
2007-07-25 15:20:00,60.27,60.32,60.25,60.29,61100.0,41.7816,41.8163,41.7677,41.7955,61100.0
2007-07-25 15:25:00,60.28,60.31,60.24,60.25,77100.0,41.7885,41.8093,41.7608,41.7677,77100.0
2007-07-25 15:30:00,60.25,60.29,60.24,60.27,75100.0,41.7677,41.7955,41.7608,41.7816,75100.0
2007-07-25 15:35:00,60.26,60.28,60.13,60.18,95700.0,41.7747,41.7885,41.6845,41.7192,95700.0
2007-07-25 15:40:00,60.17,60.22,60.15,60.21,63200.0,41.7123,41.7469,41.6984,41.74,63200.0
2007-07-25 15:45:00,60.21,60.27,60.17,60.25,80600.0,41.74,41.7816,41.7123,41.7677,80600.0
2007-07-25 15:50:00,60.24,60.31,60.23,60.25,118100.0,41.7608,41.8093,41.7539,41.7677,118100.0
2007-07-25 15:55:00,60.25,60.32,60.21,60.28,203700.0,41.7677,41.8163,41.74,41.7885,203700.0
2007-07-26 09:30:00,59.6,59.87,59.51,59.52,89900.0,41.3171,41.5043,41.2547,41.2617,89900.0
2007-07-26 09:35:00,59.5,59.52,59.13,59.34,127100.0,41.2478,41.2617,40.9913,41.1369,127100.0
2007-07-26 09:40:00,59.33,59.53,59.17,59.49,100900.0,41.1299,41.2686,41.019,41.2409,100900.0
2007-07-26 09:45:00,59.5,59.7,59.45,59.6,67700.0,41.2478,41.3864,41.2131,41.3171,67700.0
2007-07-26 09:50:00,59.61,59.76,59.61,59.68,84700.0,41.3241,41.428,41.3241,41.3726,84700.0
2007-07-26 09:55:00,59.7,59.92,59.64,59.92,102300.0,41.3864,41.539,41.3448,41.539,102300.0
2007-07-26 10:00:00,59.88,59.93,59.63,59.83,140500.0,41.5112,41.5459,41.3379,41.4766,140500.0
2007-07-26 10:05:00,59.81,59.97,59.78,59.97,67800.0,41.4627,41.5736,41.4419,41.5736,67800.0
2007-07-26 10:10:00,59.97,60.03,59.74,59.98,79400.0,41.5736,41.6152,41.4142,41.5806,79400.0
2007-07-26 10:15:00,59.98,60.0,59.6,59.63,85400.0,41.5806,41.5944,41.3171,41.3379,85400.0
2007-07-26 10:20:00,59.62,59.69,59.43,59.43,65500.0,41.331,41.3795,41.1993,41.1993,65500.0
2007-07-26 10:25:00,59.43,59.52,59.24,59.38,110500.0,41.1993,41.2617,41.0676,41.1646,110500.0
2007-07-26 10:30:00,59.38,59.41,59.26,59.28,185900.0,41.1646,41.1854,41.0814,41.0953,185900.0
2007-07-26 10:35:00,59.3,59.3,59.06,59.1,135300.0,41.1091,41.1091,40.9428,40.9705,135300.0
2007-07-26 10:40:00,59.1,59.11,58.93,58.94,94800.0,40.9705,40.9774,40.8526,40.8596,94800.0
2007-07-26 10:45:00,58.94,59.1,58.93,59.0,284900.0,40.8596,40.9705,40.8526,40.9012,284900.0
2007-07-26 10:50:00,59.0,59.03,58.96,58.98,61300.0,40.9012,40.922,40.8734,40.8873,61300.0
2007-07-26 10:55:00,58.98,59.19,58.97,59.14,106000.0,40.8873,41.0329,40.8804,40.9982,106000.0
2007-07-26 11:00:00,59.16,59.16,59.0,59.06,41300.0,41.0121,41.0121,40.9012,40.9428,41300.0
2007-07-26 11:05:00,59.05,59.07,58.88,58.97,102700.0,40.9358,40.9497,40.818,40.8804,102700.0
2007-07-26 11:10:00,58.97,59.04,58.88,58.88,82600.0,40.8804,40.9289,40.818,40.818,82600.0
2007-07-26 11:15:00,58.89,58.9,58.71,58.77,117500.0,40.8249,40.8319,40.7001,40.7417,117500.0
2007-07-26 11:20:00,58.77,58.84,58.72,58.79,31200.0,40.7417,40.7903,40.7071,40.7556,31200.0
2007-07-26 11:25:00,58.82,58.85,58.75,58.82,33500.0,40.7764,40.7972,40.7279,40.7764,33500.0
2007-07-26 11:30:00,58.8,58.83,58.68,58.75,67700.0,40.7625,40.7833,40.6793,40.7279,67700.0
2007-07-26 11:35:00,58.77,58.83,58.69,58.81,47400.0,40.7417,40.7833,40.6863,40.7695,47400.0
2007-07-26 11:40:00,58.8,58.92,58.78,58.89,52200.0,40.7625,40.8457,40.7487,40.8249,52200.0
2007-07-26 11:45:00,58.9,59.07,58.89,58.95,62200.0,40.8319,40.9497,40.8249,40.8665,62200.0
2007-07-26 11:50:00,58.94,59.04,58.94,59.01,31900.0,40.8596,40.9289,40.8596,40.9081,31900.0
2007-07-26 11:55:00,59.01,59.22,59.0,59.16,38300.0,40.9081,41.0537,40.9012,41.0121,38300.0
2007-07-26 12:00:00,59.13,59.16,58.97,58.97,24400.0,40.9913,41.0121,40.8804,40.8804,24400.0
2007-07-26 12:05:00,58.97,59.01,58.8,58.85,34000.0,40.8804,40.9081,40.7625,40.7972,34000.0
2007-07-26 12:10:00,58.85,58.9,58.7,58.74,30200.0,40.7972,40.8319,40.6932,40.7209,30200.0
2007-07-26 12:15:00,58.75,58.91,58.7,58.9,24200.0,40.7279,40.8388,40.6932,40.8319,24200.0
2007-07-26 12:20:00,58.88,58.92,58.78,58.91,53800.0,40.818,40.8457,40.7487,40.8388,53800.0
2007-07-26 12:25:00,58.91,59.01,58.9,58.9,25800.0,40.8388,40.9081,40.8319,40.8319,25800.0
2007-07-26 12:30:00,58.9,59.0,58.88,58.88,60600.0,40.8319,40.9012,40.818,40.818,60600.0
2007-07-26 12:35:00,58.9,58.92,58.64,58.77,57500.0,40.8319,40.8457,40.6516,40.7417,57500.0
2007-07-26 12:40:00,58.72,58.85,58.64,58.69,29400.0,40.7071,40.7972,40.6516,40.6863,29400.0
2007-07-26 12:45:00,58.7,58.76,58.63,58.73,48000.0,40.6932,40.7348,40.6447,40.714,48000.0
2007-07-26 12:50:00,58.74,58.81,58.72,58.74,20400.0,40.7209,40.7695,40.7071,40.7209,20400.0
2007-07-26 12:55:00,58.72,58.92,58.69,58.91,62600.0,40.7071,40.8457,40.6863,40.8388,62600.0
2007-07-26 13:00:00,58.9,59.06,58.9,58.97,51500.0,40.8319,40.9428,40.8319,40.8804,51500.0
2007-07-26 13:05:00,58.96,59.07,58.9,58.91,33000.0,40.8734,40.9497,40.8319,40.8388,33000.0
2007-07-26 13:10:00,58.92,59.16,58.9,59.13,34600.0,40.8457,41.0121,40.8319,40.9913,34600.0
2007-07-26 13:15:00,59.15,59.2,59.02,59.14,50900.0,41.0052,41.0398,40.915,40.9982,50900.0
2007-07-26 13:20:00,59.12,59.15,58.86,58.9,37200.0,40.9844,41.0052,40.8041,40.8319,37200.0
2007-07-26 13:25:00,58.9,58.9,58.67,58.77,39900.0,40.8319,40.8319,40.6724,40.7417,39900.0
2007-07-26 13:30:00,58.75,58.84,58.69,58.8,35700.0,40.7279,40.7903,40.6863,40.7625,35700.0
2007-07-26 13:35:00,58.81,58.95,58.8,58.94,76700.0,40.7695,40.8665,40.7625,40.8596,76700.0
2007-07-26 13:40:00,58.96,58.97,58.8,58.93,27600.0,40.8734,40.8804,40.7625,40.8526,27600.0
2007-07-26 13:45:00,58.93,59.04,58.88,58.91,55100.0,40.8526,40.9289,40.818,40.8388,55100.0
2007-07-26 13:50:00,58.91,58.96,58.83,58.93,65700.0,40.8388,40.8734,40.7833,40.8526,65700.0
2007-07-26 13:55:00,58.93,58.95,58.77,58.86,72900.0,40.8526,40.8665,40.7417,40.8041,72900.0
2007-07-26 14:00:00,58.84,58.95,58.84,58.92,37700.0,40.7903,40.8665,40.7903,40.8457,37700.0
2007-07-26 14:05:00,58.95,58.95,58.67,58.83,52600.0,40.8665,40.8665,40.6724,40.7833,52600.0
2007-07-26 14:10:00,58.83,58.83,58.6,58.6,51200.0,40.7833,40.7833,40.6239,40.6239,51200.0
2007-07-26 14:15:00,58.61,58.7,58.47,58.64,104700.0,40.6308,40.6932,40.5338,40.6516,104700.0
2007-07-26 14:20:00,58.65,58.76,58.5,58.5,80500.0,40.6585,40.7348,40.5546,40.5546,80500.0
2007-07-26 14:25:00,58.49,58.71,58.47,58.66,81500.0,40.5476,40.7001,40.5338,40.6655,81500.0
2007-07-26 14:30:00,58.69,58.74,58.63,58.68,28300.0,40.6863,40.7209,40.6447,40.6793,28300.0
2007-07-26 14:35:00,58.7,58.97,58.7,58.81,95600.0,40.6932,40.8804,40.6932,40.7695,95600.0
2007-07-26 14:40:00,58.81,58.82,58.54,58.54,61000.0,40.7695,40.7764,40.5823,40.5823,61000.0
2007-07-26 14:45:00,58.54,58.65,58.39,58.42,85600.0,40.5823,40.6585,40.4783,40.4991,85600.0
2007-07-26 14:50:00,58.41,58.63,58.4,58.61,60500.0,40.4922,40.6447,40.4852,40.6308,60500.0
2007-07-26 14:55:00,58.62,58.85,58.52,58.53,102300.0,40.6377,40.7972,40.5684,40.5754,102300.0
2007-07-26 15:00:00,58.53,58.77,58.52,58.69,53600.0,40.5754,40.7417,40.5684,40.6863,53600.0
2007-07-26 15:05:00,58.7,58.86,58.42,58.72,77700.0,40.6932,40.8041,40.4991,40.7071,77700.0
2007-07-26 15:10:00,58.73,58.79,58.34,58.46,93500.0,40.714,40.7556,40.4436,40.5268,93500.0
2007-07-26 15:15:00,58.46,58.92,58.41,58.89,68900.0,40.5268,40.8457,40.4922,40.8249,68900.0
2007-07-26 15:20:00,58.91,59.03,58.84,58.96,61200.0,40.8388,40.922,40.7903,40.8734,61200.0
2007-07-26 15:25:00,58.96,58.97,58.63,58.64,54000.0,40.8734,40.8804,40.6447,40.6516,54000.0
2007-07-26 15:30:00,58.64,58.83,58.55,58.72,87800.0,40.6516,40.7833,40.5892,40.7071,87800.0
2007-07-26 15:35:00,58.71,58.82,58.71,58.81,77400.0,40.7001,40.7764,40.7001,40.7695,77400.0
2007-07-26 15:40:00,58.82,58.82,58.73,58.8,115100.0,40.7764,40.7764,40.714,40.7625,115100.0
2007-07-26 15:45:00,58.81,58.99,58.69,58.99,112500.0,40.7695,40.8942,40.6863,40.8942,112500.0
2007-07-26 15:50:00,58.99,59.03,58.87,59.01,176800.0,40.8942,40.922,40.8111,40.9081,176800.0
2007-07-26 15:55:00,59.01,59.13,58.92,59.1,152500.0,40.9081,40.9913,40.8457,40.9705,152500.0
2007-07-27 09:30:00,59.11,59.25,58.89,59.12,84900.0,40.9774,41.0745,40.8249,40.9844,84900.0
2007-07-27 09:35:00,59.13,59.17,58.75,58.77,51500.0,40.9913,41.019,40.7279,40.7417,51500.0
2007-07-27 09:40:00,58.77,58.81,58.57,58.75,56000.0,40.7417,40.7695,40.6031,40.7279,56000.0
2007-07-27 09:45:00,58.77,58.84,58.51,58.84,81900.0,40.7417,40.7903,40.5615,40.7903,81900.0
2007-07-27 09:50:00,58.83,59.05,58.82,58.89,94800.0,40.7833,40.9358,40.7764,40.8249,94800.0
2007-07-27 09:55:00,58.93,59.1,58.92,59.01,63600.0,40.8526,40.9705,40.8457,40.9081,63600.0
2007-07-27 10:00:00,59.01,59.08,58.9,59.08,108500.0,40.9081,40.9566,40.8319,40.9566,108500.0
2007-07-27 10:05:00,59.09,59.16,59.01,59.1,105200.0,40.9636,41.0121,40.9081,40.9705,105200.0
2007-07-27 10:10:00,59.1,59.24,59.1,59.21,99600.0,40.9705,41.0676,40.9705,41.0468,99600.0
2007-07-27 10:15:00,59.2,59.28,59.15,59.21,121700.0,41.0398,41.0953,41.0052,41.0468,121700.0
2007-07-27 10:20:00,59.21,59.23,59.06,59.14,95600.0,41.0468,41.0606,40.9428,40.9982,95600.0
2007-07-27 10:25:00,59.16,59.16,59.01,59.03,109000.0,41.0121,41.0121,40.9081,40.922,109000.0
2007-07-27 10:30:00,59.04,59.06,58.91,58.93,64000.0,40.9289,40.9428,40.8388,40.8526,64000.0
2007-07-27 10:35:00,58.94,59.01,58.94,59.0,62400.0,40.8596,40.9081,40.8596,40.9012,62400.0
2007-07-27 10:40:00,59.0,59.01,58.98,58.99,39500.0,40.9012,40.9081,40.8873,40.8942,39500.0
2007-07-27 10:45:00,58.99,59.01,58.86,58.87,59100.0,40.8942,40.9081,40.8041,40.8111,59100.0
2007-07-27 10:50:00,58.87,58.89,58.68,58.76,69000.0,40.8111,40.8249,40.6793,40.7348,69000.0
2007-07-27 10:55:00,58.76,58.76,58.55,58.58,67300.0,40.7348,40.7348,40.5892,40.61,67300.0
2007-07-27 11:00:00,58.57,58.62,58.55,58.6,57700.0,40.6031,40.6377,40.5892,40.6239,57700.0
2007-07-27 11:05:00,58.6,58.74,58.6,58.74,42600.0,40.6239,40.7209,40.6239,40.7209,42600.0
2007-07-27 11:10:00,58.73,58.92,58.71,58.88,65200.0,40.714,40.8457,40.7001,40.818,65200.0
2007-07-27 11:15:00,58.88,58.89,58.73,58.75,83600.0,40.818,40.8249,40.714,40.7279,83600.0
2007-07-27 11:20:00,58.75,58.77,58.63,58.72,39200.0,40.7279,40.7417,40.6447,40.7071,39200.0
2007-07-27 11:25:00,58.74,58.77,58.62,58.66,21000.0,40.7209,40.7417,40.6377,40.6655,21000.0
2007-07-27 11:30:00,58.67,58.72,58.61,58.62,21000.0,40.6724,40.7071,40.6308,40.6377,21000.0
2007-07-27 11:35:00,58.63,58.64,58.49,58.51,55000.0,40.6447,40.6516,40.5476,40.5615,55000.0
2007-07-27 11:40:00,58.5,58.71,58.47,58.59,42500.0,40.5546,40.7001,40.5338,40.6169,42500.0
2007-07-27 11:45:00,58.6,58.66,58.51,58.62,55300.0,40.6239,40.6655,40.5615,40.6377,55300.0
2007-07-27 11:50:00,58.62,58.63,58.49,58.56,98800.0,40.6377,40.6447,40.5476,40.5961,98800.0
2007-07-27 11:55:00,58.55,58.66,58.5,58.65,71800.0,40.5892,40.6655,40.5546,40.6585,71800.0
2007-07-27 12:00:00,58.64,58.73,58.63,58.73,48300.0,40.6516,40.714,40.6447,40.714,48300.0
2007-07-27 12:05:00,58.72,58.89,58.72,58.87,74100.0,40.7071,40.8249,40.7071,40.8111,74100.0
2007-07-27 12:10:00,58.87,58.87,58.75,58.77,48000.0,40.8111,40.8111,40.7279,40.7417,48000.0
2007-07-27 12:15:00,58.76,58.94,58.76,58.89,51600.0,40.7348,40.8596,40.7348,40.8249,51600.0
2007-07-27 12:20:00,58.89,58.91,58.8,58.85,28900.0,40.8249,40.8388,40.7625,40.7972,28900.0
2007-07-27 12:25:00,58.85,58.85,58.68,58.83,51500.0,40.7972,40.7972,40.6793,40.7833,51500.0
2007-07-27 12:30:00,58.83,58.88,58.59,58.59,44800.0,40.7833,40.818,40.6169,40.6169,44800.0
2007-07-27 12:35:00,58.59,58.82,58.55,58.82,24400.0,40.6169,40.7764,40.5892,40.7764,24400.0
2007-07-27 12:40:00,58.83,59.03,58.82,58.95,36600.0,40.7833,40.922,40.7764,40.8665,36600.0
2007-07-27 12:45:00,58.96,58.97,58.87,58.95,27200.0,40.8734,40.8804,40.8111,40.8665,27200.0
2007-07-27 12:50:00,58.94,59.1,58.92,58.97,34400.0,40.8596,40.9705,40.8457,40.8804,34400.0
2007-07-27 12:55:00,58.97,59.02,58.88,58.98,26200.0,40.8804,40.915,40.818,40.8873,26200.0
2007-07-27 13:00:00,58.99,59.1,58.94,59.1,26100.0,40.8942,40.9705,40.8596,40.9705,26100.0
2007-07-27 13:05:00,59.1,59.13,58.99,59.02,30100.0,40.9705,40.9913,40.8942,40.915,30100.0
2007-07-27 13:10:00,59.01,59.07,58.95,59.03,26900.0,40.9081,40.9497,40.8665,40.922,26900.0
2007-07-27 13:15:00,59.02,59.14,59.01,59.14,21100.0,40.915,40.9982,40.9081,40.9982,21100.0
2007-07-27 13:20:00,59.14,59.24,59.13,59.24,36900.0,40.9982,41.0676,40.9913,41.0676,36900.0
2007-07-27 13:25:00,59.24,59.24,59.07,59.07,33700.0,41.0676,41.0676,40.9497,40.9497,33700.0
2007-07-27 13:30:00,59.08,59.08,58.94,58.94,26100.0,40.9566,40.9566,40.8596,40.8596,26100.0
2007-07-27 13:35:00,58.96,59.08,58.96,59.06,19100.0,40.8734,40.9566,40.8734,40.9428,19100.0
2007-07-27 13:40:00,59.06,59.2,59.06,59.2,36000.0,40.9428,41.0398,40.9428,41.0398,36000.0
2007-07-27 13:45:00,59.19,59.25,59.14,59.24,31100.0,41.0329,41.0745,40.9982,41.0676,31100.0
2007-07-27 13:50:00,59.23,59.33,59.2,59.27,40900.0,41.0606,41.1299,41.0398,41.0884,40900.0
2007-07-27 13:55:00,59.3,59.43,59.26,59.34,47800.0,41.1091,41.1993,41.0814,41.1369,47800.0
2007-07-27 14:00:00,59.35,59.36,59.27,59.32,40300.0,41.1438,41.1507,41.0884,41.123,40300.0
2007-07-27 14:05:00,59.33,59.39,59.3,59.35,39900.0,41.1299,41.1715,41.1091,41.1438,39900.0
2007-07-27 14:10:00,59.36,59.36,59.21,59.25,39900.0,41.1507,41.1507,41.0468,41.0745,39900.0
2007-07-27 14:15:00,59.27,59.33,59.24,59.32,34200.0,41.0884,41.1299,41.0676,41.123,34200.0
2007-07-27 14:20:00,59.31,59.37,59.22,59.27,25300.0,41.1161,41.1577,41.0537,41.0884,25300.0
2007-07-27 14:25:00,59.26,59.29,59.19,59.28,58200.0,41.0814,41.1022,41.0329,41.0953,58200.0
2007-07-27 14:30:00,59.25,59.38,59.22,59.3,44500.0,41.0745,41.1646,41.0537,41.1091,44500.0
2007-07-27 14:35:00,59.3,59.44,59.3,59.41,33500.0,41.1091,41.2062,41.1091,41.1854,33500.0
2007-07-27 14:40:00,59.38,59.64,59.38,59.57,77100.0,41.1646,41.3448,41.1646,41.2963,77100.0
2007-07-27 14:45:00,59.57,59.73,59.57,59.63,73800.0,41.2963,41.4072,41.2963,41.3379,73800.0
2007-07-27 14:50:00,59.63,59.81,59.59,59.77,36100.0,41.3379,41.4627,41.3102,41.435,36100.0
2007-07-27 14:55:00,59.77,59.82,59.76,59.79,70300.0,41.435,41.4696,41.428,41.4488,70300.0
2007-07-27 15:00:00,59.78,59.82,59.69,59.73,70000.0,41.4419,41.4696,41.3795,41.4072,70000.0
2007-07-27 15:05:00,59.73,59.79,59.61,59.65,71100.0,41.4072,41.4488,41.3241,41.3518,71100.0
2007-07-27 15:10:00,59.65,59.73,59.59,59.71,34700.0,41.3518,41.4072,41.3102,41.3934,34700.0
2007-07-27 15:15:00,59.7,59.7,59.5,59.61,46200.0,41.3864,41.3864,41.2478,41.3241,46200.0
2007-07-27 15:20:00,59.6,59.61,59.45,59.54,71300.0,41.3171,41.3241,41.2131,41.2755,71300.0
2007-07-27 15:25:00,59.53,59.54,59.15,59.5,259200.0,41.2686,41.2755,41.0052,41.2478,259200.0
2007-07-27 15:30:00,59.5,59.6,59.5,59.53,95900.0,41.2478,41.3171,41.2478,41.2686,95900.0
2007-07-27 15:35:00,59.52,59.53,59.32,59.37,79100.0,41.2617,41.2686,41.123,41.1577,79100.0
2007-07-27 15:40:00,59.38,59.4,59.18,59.21,97500.0,41.1646,41.1785,41.026,41.0468,97500.0
2007-07-27 15:45:00,59.19,59.23,58.97,58.99,123800.0,41.0329,41.0606,40.8804,40.8942,123800.0
2007-07-27 15:50:00,58.98,58.98,58.77,58.78,131000.0,40.8873,40.8873,40.7417,40.7487,131000.0
2007-07-27 15:55:00,58.79,58.8,58.57,58.57,229100.0,40.7556,40.7625,40.6031,40.6031,229100.0
2007-07-30 09:30:00,58.6,59.04,58.51,59.01,84200.0,40.6239,40.9289,40.5615,40.9081,84200.0
2007-07-30 09:35:00,59.0,59.11,58.8,58.85,114100.0,40.9012,40.9774,40.7625,40.7972,114100.0
2007-07-30 09:40:00,58.87,59.1,58.85,59.1,61300.0,40.8111,40.9705,40.7972,40.9705,61300.0
2007-07-30 09:45:00,59.1,59.32,59.1,59.3,51300.0,40.9705,41.123,40.9705,41.1091,51300.0
2007-07-30 09:50:00,59.3,59.34,59.07,59.2,96000.0,41.1091,41.1369,40.9497,41.0398,96000.0
2007-07-30 09:55:00,59.21,59.33,59.17,59.17,229400.0,41.0468,41.1299,41.019,41.019,229400.0
2007-07-30 10:00:00,59.19,59.45,59.08,59.37,121100.0,41.0329,41.2131,40.9566,41.1577,121100.0
2007-07-30 10:05:00,59.37,59.4,59.24,59.28,153100.0,41.1577,41.1785,41.0676,41.0953,153100.0
2007-07-30 10:10:00,59.29,59.39,59.25,59.26,138000.0,41.1022,41.1715,41.0745,41.0814,138000.0
2007-07-30 10:15:00,59.25,59.42,59.23,59.37,115400.0,41.0745,41.1923,41.0606,41.1577,115400.0
2007-07-30 10:20:00,59.37,59.48,59.37,59.46,40400.0,41.1577,41.2339,41.1577,41.2201,40400.0
2007-07-30 10:25:00,59.45,59.46,59.38,59.41,34600.0,41.2131,41.2201,41.1646,41.1854,34600.0
2007-07-30 10:30:00,59.41,59.42,59.32,59.38,70600.0,41.1854,41.1923,41.123,41.1646,70600.0
2007-07-30 10:35:00,59.39,59.4,59.21,59.23,72800.0,41.1715,41.1785,41.0468,41.0606,72800.0
2007-07-30 10:40:00,59.22,59.29,59.19,59.25,51200.0,41.0537,41.1022,41.0329,41.0745,51200.0
2007-07-30 10:45:00,59.24,59.31,59.22,59.25,88400.0,41.0676,41.1161,41.0537,41.0745,88400.0
2007-07-30 10:50:00,59.22,59.28,59.2,59.26,135000.0,41.0537,41.0953,41.0398,41.0814,135000.0
2007-07-30 10:55:00,59.27,59.33,59.26,59.29,40500.0,41.0884,41.1299,41.0814,41.1022,40500.0
2007-07-30 11:00:00,59.29,59.46,59.28,59.34,41500.0,41.1022,41.2201,41.0953,41.1369,41500.0
2007-07-30 11:05:00,59.33,59.42,59.2,59.38,208100.0,41.1299,41.1923,41.0398,41.1646,208100.0
2007-07-30 11:10:00,59.37,59.37,59.23,59.28,50600.0,41.1577,41.1577,41.0606,41.0953,50600.0
2007-07-30 11:15:00,59.29,59.35,59.23,59.29,25300.0,41.1022,41.1438,41.0606,41.1022,25300.0
2007-07-30 11:20:00,59.27,59.41,59.23,59.28,27700.0,41.0884,41.1854,41.0606,41.0953,27700.0
2007-07-30 11:25:00,59.27,59.38,59.25,59.35,19100.0,41.0884,41.1646,41.0745,41.1438,19100.0
2007-07-30 11:30:00,59.37,59.37,59.23,59.24,14200.0,41.1577,41.1577,41.0606,41.0676,14200.0
2007-07-30 11:35:00,59.24,59.37,59.24,59.3,21700.0,41.0676,41.1577,41.0676,41.1091,21700.0
2007-07-30 11:40:00,59.29,59.31,59.22,59.31,47000.0,41.1022,41.1161,41.0537,41.1161,47000.0
2007-07-30 11:45:00,59.31,59.41,59.29,59.37,54200.0,41.1161,41.1854,41.1022,41.1577,54200.0
2007-07-30 11:50:00,59.37,59.45,59.35,59.41,52200.0,41.1577,41.2131,41.1438,41.1854,52200.0
2007-07-30 11:55:00,59.4,59.4,59.33,59.34,11400.0,41.1785,41.1785,41.1299,41.1369,11400.0
2007-07-30 12:00:00,59.32,59.37,59.28,59.29,28600.0,41.123,41.1577,41.0953,41.1022,28600.0
2007-07-30 12:05:00,59.28,59.33,59.28,59.31,15000.0,41.0953,41.1299,41.0953,41.1161,15000.0
2007-07-30 12:10:00,59.29,59.29,59.21,59.22,37700.0,41.1022,41.1022,41.0468,41.0537,37700.0
2007-07-30 12:15:00,59.22,59.28,59.2,59.22,26100.0,41.0537,41.0953,41.0398,41.0537,26100.0
2007-07-30 12:20:00,59.22,59.22,59.09,59.13,38000.0,41.0537,41.0537,40.9636,40.9913,38000.0
2007-07-30 12:25:00,59.13,59.17,59.09,59.11,18300.0,40.9913,41.019,40.9636,40.9774,18300.0
2007-07-30 12:30:00,59.12,59.16,59.1,59.12,21400.0,40.9844,41.0121,40.9705,40.9844,21400.0
2007-07-30 12:35:00,59.13,59.14,59.1,59.14,19600.0,40.9913,40.9982,40.9705,40.9982,19600.0
2007-07-30 12:40:00,59.15,59.16,59.1,59.12,22200.0,41.0052,41.0121,40.9705,40.9844,22200.0
2007-07-30 12:45:00,59.12,59.17,59.12,59.15,7200.0,40.9844,41.019,40.9844,41.0052,7200.0
2007-07-30 12:50:00,59.17,59.39,59.17,59.3,43800.0,41.019,41.1715,41.019,41.1091,43800.0
2007-07-30 12:55:00,59.3,59.4,59.3,59.34,23100.0,41.1091,41.1785,41.1091,41.1369,23100.0
2007-07-30 13:00:00,59.35,59.35,59.22,59.24,29600.0,41.1438,41.1438,41.0537,41.0676,29600.0
2007-07-30 13:05:00,59.26,59.35,59.26,59.33,29100.0,41.0814,41.1438,41.0814,41.1299,29100.0
2007-07-30 13:10:00,59.33,59.34,59.29,59.29,10200.0,41.1299,41.1369,41.1022,41.1022,10200.0
2007-07-30 13:15:00,59.28,59.35,59.27,59.3,14900.0,41.0953,41.1438,41.0884,41.1091,14900.0
2007-07-30 13:20:00,59.31,59.34,59.29,59.29,11400.0,41.1161,41.1369,41.1022,41.1022,11400.0
2007-07-30 13:25:00,59.3,59.31,59.26,59.27,15100.0,41.1091,41.1161,41.0814,41.0884,15100.0
2007-07-30 13:30:00,59.28,59.29,59.23,59.24,19300.0,41.0953,41.1022,41.0606,41.0676,19300.0
2007-07-30 13:35:00,59.23,59.3,59.23,59.26,12900.0,41.0606,41.1091,41.0606,41.0814,12900.0
2007-07-30 13:40:00,59.25,59.4,59.25,59.4,31700.0,41.0745,41.1785,41.0745,41.1785,31700.0
2007-07-30 13:45:00,59.4,59.41,59.38,59.4,39700.0,41.1785,41.1854,41.1646,41.1785,39700.0
2007-07-30 13:50:00,59.4,59.45,59.34,59.4,32600.0,41.1785,41.2131,41.1369,41.1785,32600.0
2007-07-30 13:55:00,59.39,59.44,59.35,59.41,27800.0,41.1715,41.2062,41.1438,41.1854,27800.0
2007-07-30 14:00:00,59.4,59.46,59.4,59.44,39200.0,41.1785,41.2201,41.1785,41.2062,39200.0
2007-07-30 14:05:00,59.45,59.45,59.33,59.43,82000.0,41.2131,41.2131,41.1299,41.1993,82000.0
2007-07-30 14:10:00,59.43,59.45,59.4,59.44,46900.0,41.1993,41.2131,41.1785,41.2062,46900.0
2007-07-30 14:15:00,59.44,59.45,59.43,59.44,60500.0,41.2062,41.2131,41.1993,41.2062,60500.0
2007-07-30 14:20:00,59.45,59.47,59.42,59.44,148200.0,41.2131,41.227,41.1923,41.2062,148200.0
2007-07-30 14:25:00,59.44,59.44,59.41,59.43,214300.0,41.2062,41.2062,41.1854,41.1993,214300.0
2007-07-30 14:30:00,59.43,59.44,59.38,59.43,51800.0,41.1993,41.2062,41.1646,41.1993,51800.0
2007-07-30 14:35:00,59.42,59.43,59.39,59.43,29200.0,41.1923,41.1993,41.1715,41.1993,29200.0
2007-07-30 14:40:00,59.42,59.45,59.41,59.43,79100.0,41.1923,41.2131,41.1854,41.1993,79100.0
2007-07-30 14:45:00,59.44,59.44,59.37,59.41,68400.0,41.2062,41.2062,41.1577,41.1854,68400.0
2007-07-30 14:50:00,59.41,59.41,59.35,59.4,40300.0,41.1854,41.1854,41.1438,41.1785,40300.0
2007-07-30 14:55:00,59.41,59.41,59.32,59.35,47800.0,41.1854,41.1854,41.123,41.1438,47800.0
2007-07-30 15:00:00,59.35,59.42,59.29,59.41,126000.0,41.1438,41.1923,41.1022,41.1854,126000.0
2007-07-30 15:05:00,59.4,59.46,59.4,59.45,146100.0,41.1785,41.2201,41.1785,41.2131,146100.0
2007-07-30 15:10:00,59.45,59.47,59.37,59.41,117500.0,41.2131,41.227,41.1577,41.1854,117500.0
2007-07-30 15:15:00,59.4,59.44,59.4,59.42,55300.0,41.1785,41.2062,41.1785,41.1923,55300.0
2007-07-30 15:20:00,59.43,59.48,59.39,59.46,74900.0,41.1993,41.2339,41.1715,41.2201,74900.0
2007-07-30 15:25:00,59.46,59.51,59.44,59.48,139000.0,41.2201,41.2547,41.2062,41.2339,139000.0
2007-07-30 15:30:00,59.48,59.57,59.48,59.53,196500.0,41.2339,41.2963,41.2339,41.2686,196500.0
2007-07-30 15:35:00,59.53,59.56,59.49,59.5,273000.0,41.2686,41.2894,41.2409,41.2478,273000.0
2007-07-30 15:40:00,59.51,59.57,59.43,59.5,110500.0,41.2547,41.2963,41.1993,41.2478,110500.0
2007-07-30 15:45:00,59.5,59.55,59.48,59.5,134000.0,41.2478,41.2825,41.2339,41.2478,134000.0
2007-07-30 15:50:00,59.49,59.51,59.39,59.42,326800.0,41.2409,41.2547,41.1715,41.1923,326800.0
2007-07-30 15:55:00,59.43,59.53,59.4,59.52,174800.0,41.1993,41.2686,41.1785,41.2617,174800.0
2007-07-31 09:30:00,59.75,59.94,59.62,59.79,141000.0,41.4211,41.5528,41.331,41.4488,141000.0
2007-07-31 09:35:00,59.79,59.98,59.77,59.98,45600.0,41.4488,41.5806,41.435,41.5806,45600.0
2007-07-31 09:40:00,59.98,60.12,59.93,59.93,57100.0,41.5806,41.6776,41.5459,41.5459,57100.0
2007-07-31 09:45:00,59.95,60.03,59.95,60.01,43200.0,41.5598,41.6152,41.5598,41.6013,43200.0
2007-07-31 09:50:00,60.03,60.32,60.01,60.3,77900.0,41.6152,41.8163,41.6013,41.8024,77900.0
2007-07-31 09:55:00,60.31,60.45,60.2,60.28,66800.0,41.8093,41.9064,41.7331,41.7885,66800.0
2007-07-31 10:00:00,60.28,60.61,60.25,60.59,115100.0,41.7885,42.0173,41.7677,42.0034,115100.0
2007-07-31 10:05:00,60.56,60.76,60.53,60.76,95200.0,41.9826,42.1213,41.9618,42.1213,95200.0
2007-07-31 10:10:00,60.73,60.95,60.66,60.66,99600.0,42.1005,42.253,42.052,42.052,99600.0
2007-07-31 10:15:00,60.67,60.71,60.53,60.56,233000.0,42.0589,42.0866,41.9618,41.9826,233000.0
2007-07-31 10:20:00,60.56,60.57,60.4,60.4,95400.0,41.9826,41.9896,41.8717,41.8717,95400.0
2007-07-31 10:25:00,60.41,60.52,60.22,60.22,71500.0,41.8786,41.9549,41.7469,41.7469,71500.0
2007-07-31 10:30:00,60.22,60.35,60.11,60.3,95000.0,41.7469,41.837,41.6707,41.8024,95000.0
2007-07-31 10:35:00,60.29,60.49,60.27,60.44,38400.0,41.7955,41.9341,41.7816,41.8994,38400.0
2007-07-31 10:40:00,60.46,60.54,60.44,60.54,31700.0,41.9133,41.9688,41.8994,41.9688,31700.0
2007-07-31 10:45:00,60.53,60.57,60.49,60.53,112000.0,41.9618,41.9896,41.9341,41.9618,112000.0
2007-07-31 10:50:00,60.53,60.53,60.41,60.41,91000.0,41.9618,41.9618,41.8786,41.8786,91000.0
2007-07-31 10:55:00,60.41,60.55,60.41,60.45,69400.0,41.8786,41.9757,41.8786,41.9064,69400.0
2007-07-31 11:00:00,60.45,60.54,60.43,60.53,64800.0,41.9064,41.9688,41.8925,41.9618,64800.0
2007-07-31 11:05:00,60.53,60.65,60.5,60.65,53800.0,41.9618,42.045,41.941,42.045,53800.0
2007-07-31 11:10:00,60.69,60.75,60.62,60.71,45000.0,42.0728,42.1143,42.0242,42.0866,45000.0
2007-07-31 11:15:00,60.71,60.76,60.63,60.75,65100.0,42.0866,42.1213,42.0312,42.1143,65100.0
2007-07-31 11:20:00,60.76,60.8,60.6,60.61,53800.0,42.1213,42.149,42.0104,42.0173,53800.0
2007-07-31 11:25:00,60.61,60.79,60.6,60.74,43000.0,42.0173,42.1421,42.0104,42.1074,43000.0
2007-07-31 11:30:00,60.74,60.92,60.74,60.91,61100.0,42.1074,42.2322,42.1074,42.2253,61100.0
2007-07-31 11:35:00,60.9,60.91,60.81,60.84,36400.0,42.2183,42.2253,42.1559,42.1767,36400.0
2007-07-31 11:40:00,60.86,60.95,60.83,60.9,26000.0,42.1906,42.253,42.1698,42.2183,26000.0
2007-07-31 11:45:00,60.91,60.91,60.83,60.86,44500.0,42.2253,42.2253,42.1698,42.1906,44500.0
2007-07-31 11:50:00,60.86,60.92,60.84,60.89,67000.0,42.1906,42.2322,42.1767,42.2114,67000.0
2007-07-31 11:55:00,60.89,60.95,60.89,60.95,36900.0,42.2114,42.253,42.2114,42.253,36900.0
2007-07-31 12:00:00,60.94,60.95,60.85,60.86,42000.0,42.2461,42.253,42.1837,42.1906,42000.0
2007-07-31 12:05:00,60.86,60.94,60.84,60.94,24700.0,42.1906,42.2461,42.1767,42.2461,24700.0
2007-07-31 12:10:00,60.94,61.04,60.93,60.97,56600.0,42.2461,42.3154,42.2391,42.2669,56600.0
2007-07-31 12:15:00,60.96,61.0,60.91,60.92,23400.0,42.2599,42.2877,42.2253,42.2322,23400.0
2007-07-31 12:20:00,60.92,61.03,60.92,61.02,32700.0,42.2322,42.3085,42.2322,42.3015,32700.0
2007-07-31 12:25:00,61.02,61.03,60.98,61.03,20100.0,42.3015,42.3085,42.2738,42.3085,20100.0
2007-07-31 12:30:00,61.04,61.06,60.89,60.91,116100.0,42.3154,42.3293,42.2114,42.2253,116100.0
2007-07-31 12:35:00,60.91,61.02,60.9,60.99,46300.0,42.2253,42.3015,42.2183,42.2807,46300.0
2007-07-31 12:40:00,61.0,61.01,60.93,60.94,47900.0,42.2877,42.2946,42.2391,42.2461,47900.0
2007-07-31 12:45:00,60.93,60.94,60.89,60.93,29600.0,42.2391,42.2461,42.2114,42.2391,29600.0
2007-07-31 12:50:00,60.93,60.97,60.9,60.92,33400.0,42.2391,42.2669,42.2183,42.2322,33400.0
2007-07-31 12:55:00,60.93,60.94,60.9,60.91,32600.0,42.2391,42.2461,42.2183,42.2253,32600.0
2007-07-31 13:00:00,60.92,60.93,60.9,60.92,15000.0,42.2322,42.2391,42.2183,42.2322,15000.0
2007-07-31 13:05:00,60.92,60.98,60.88,60.93,43700.0,42.2322,42.2738,42.2045,42.2391,43700.0
2007-07-31 13:10:00,60.92,61.05,60.92,61.02,28300.0,42.2322,42.3223,42.2322,42.3015,28300.0
2007-07-31 13:15:00,61.04,61.06,61.0,61.03,25200.0,42.3154,42.3293,42.2877,42.3085,25200.0
2007-07-31 13:20:00,61.03,61.04,60.96,60.97,20400.0,42.3085,42.3154,42.2599,42.2669,20400.0
2007-07-31 13:25:00,60.96,60.98,60.89,60.91,18300.0,42.2599,42.2738,42.2114,42.2253,18300.0
2007-07-31 13:30:00,60.91,60.96,60.89,60.95,22800.0,42.2253,42.2599,42.2114,42.253,22800.0
2007-07-31 13:35:00,60.96,60.99,60.9,60.9,41000.0,42.2599,42.2807,42.2183,42.2183,41000.0
2007-07-31 13:40:00,60.9,60.94,60.86,60.9,49800.0,42.2183,42.2461,42.1906,42.2183,49800.0
2007-07-31 13:45:00,60.9,60.9,60.78,60.79,42600.0,42.2183,42.2183,42.1351,42.1421,42600.0
2007-07-31 13:50:00,60.78,60.8,60.67,60.8,49000.0,42.1351,42.149,42.0589,42.149,49000.0
2007-07-31 13:55:00,60.78,60.91,60.78,60.89,38400.0,42.1351,42.2253,42.1351,42.2114,38400.0
2007-07-31 14:00:00,60.88,60.9,60.85,60.89,37500.0,42.2045,42.2183,42.1837,42.2114,37500.0
2007-07-31 14:05:00,60.88,60.9,60.81,60.82,27500.0,42.2045,42.2183,42.1559,42.1629,27500.0
2007-07-31 14:10:00,60.81,60.93,60.8,60.92,24000.0,42.1559,42.2391,42.149,42.2322,24000.0
2007-07-31 14:15:00,60.93,61.0,60.83,60.89,76800.0,42.2391,42.2877,42.1698,42.2114,76800.0
2007-07-31 14:20:00,60.89,60.89,60.69,60.72,52500.0,42.2114,42.2114,42.0728,42.0935,52500.0
2007-07-31 14:25:00,60.71,60.77,60.62,60.69,39100.0,42.0866,42.1282,42.0242,42.0728,39100.0
2007-07-31 14:30:00,60.7,60.7,60.51,60.57,64600.0,42.0797,42.0797,41.948,41.9896,64600.0
2007-07-31 14:35:00,60.55,60.55,60.32,60.43,87400.0,41.9757,41.9757,41.8163,41.8925,87400.0
2007-07-31 14:40:00,60.42,60.48,60.39,60.4,50000.0,41.8856,41.9272,41.8648,41.8717,50000.0
2007-07-31 14:45:00,60.4,60.41,60.17,60.35,169300.0,41.8717,41.8786,41.7123,41.837,169300.0
2007-07-31 14:50:00,60.37,60.38,60.19,60.3,88800.0,41.8509,41.8578,41.7261,41.8024,88800.0
2007-07-31 14:55:00,60.3,60.38,60.25,60.28,58400.0,41.8024,41.8578,41.7677,41.7885,58400.0
2007-07-31 15:00:00,60.28,60.52,60.28,60.51,64100.0,41.7885,41.9549,41.7885,41.948,64100.0
2007-07-31 15:05:00,60.5,60.55,60.42,60.51,52500.0,41.941,41.9757,41.8856,41.948,52500.0
2007-07-31 15:10:00,60.5,60.54,60.45,60.49,48500.0,41.941,41.9688,41.9064,41.9341,48500.0
2007-07-31 15:15:00,60.49,60.61,60.47,60.58,60300.0,41.9341,42.0173,41.9202,41.9965,60300.0
2007-07-31 15:20:00,60.57,60.83,60.57,60.78,71100.0,41.9896,42.1698,41.9896,42.1351,71100.0
2007-07-31 15:25:00,60.76,60.86,60.74,60.81,67700.0,42.1213,42.1906,42.1074,42.1559,67700.0
2007-07-31 15:30:00,60.81,60.85,60.47,60.5,79500.0,42.1559,42.1837,41.9202,41.941,79500.0
2007-07-31 15:35:00,60.5,60.55,60.35,60.36,103800.0,41.941,41.9757,41.837,41.844,103800.0
2007-07-31 15:40:00,60.37,60.42,60.16,60.17,106100.0,41.8509,41.8856,41.7053,41.7123,106100.0
2007-07-31 15:45:00,60.17,60.17,59.86,60.02,184700.0,41.7123,41.7123,41.4974,41.6083,184700.0
2007-07-31 15:50:00,60.01,60.12,59.96,59.98,141600.0,41.6013,41.6776,41.5667,41.5806,141600.0
2007-07-31 15:55:00,59.98,60.06,59.79,59.82,211100.0,41.5806,41.636,41.4488,41.4696,211100.0
2007-08-01 09:30:00,59.97,61.04,59.96,60.96,141000.0,41.5736,42.3154,41.5667,42.2599,141000.0
2007-08-01 09:35:00,60.99,61.0,60.3,60.39,241000.0,42.2807,42.2877,41.8024,41.8648,241000.0
2007-08-01 09:40:00,60.4,60.51,60.38,60.47,85800.0,41.8717,41.948,41.8578,41.9202,85800.0
2007-08-01 09:45:00,60.45,60.63,60.42,60.46,108800.0,41.9064,42.0312,41.8856,41.9133,108800.0
2007-08-01 09:50:00,60.47,60.93,60.47,60.93,250000.0,41.9202,42.2391,41.9202,42.2391,250000.0
2007-08-01 09:55:00,60.93,61.03,60.84,60.89,103200.0,42.2391,42.3085,42.1767,42.2114,103200.0
2007-08-01 10:00:00,60.89,61.12,60.72,60.86,106600.0,42.2114,42.3708,42.0935,42.1906,106600.0
2007-08-01 10:05:00,60.84,60.85,60.58,60.61,176400.0,42.1767,42.1837,41.9965,42.0173,176400.0
2007-08-01 10:10:00,60.6,60.9,60.59,60.76,184900.0,42.0104,42.2183,42.0034,42.1213,184900.0
2007-08-01 10:15:00,60.76,60.91,60.44,60.68,218600.0,42.1213,42.2253,41.8994,42.0658,218600.0
2007-08-01 10:20:00,60.67,60.8,60.57,60.65,65700.0,42.0589,42.149,41.9896,42.045,65700.0
2007-08-01 10:25:00,60.64,60.7,60.32,60.36,67600.0,42.0381,42.0797,41.8163,41.844,67600.0
2007-08-01 10:30:00,60.36,60.38,60.17,60.2,58500.0,41.844,41.8578,41.7123,41.7331,58500.0
2007-08-01 10:35:00,60.21,60.21,59.9,59.92,82300.0,41.74,41.74,41.5251,41.539,82300.0
2007-08-01 10:40:00,59.92,60.06,59.79,59.86,99800.0,41.539,41.636,41.4488,41.4974,99800.0
2007-08-01 10:45:00,59.86,60.0,59.76,59.98,81100.0,41.4974,41.5944,41.428,41.5806,81100.0
2007-08-01 10:50:00,59.97,60.0,59.88,59.94,108900.0,41.5736,41.5944,41.5112,41.5528,108900.0
2007-08-01 10:55:00,59.94,60.0,59.85,59.87,100100.0,41.5528,41.5944,41.4904,41.5043,100100.0
2007-08-01 11:00:00,59.86,59.96,59.85,59.88,52800.0,41.4974,41.5667,41.4904,41.5112,52800.0
2007-08-01 11:05:00,59.9,60.0,59.87,59.94,44500.0,41.5251,41.5944,41.5043,41.5528,44500.0
2007-08-01 11:10:00,59.98,60.13,59.93,60.03,77400.0,41.5806,41.6845,41.5459,41.6152,77400.0
2007-08-01 11:15:00,60.03,60.07,59.9,60.02,78000.0,41.6152,41.6429,41.5251,41.6083,78000.0
2007-08-01 11:20:00,59.99,60.13,59.98,60.06,48600.0,41.5875,41.6845,41.5806,41.636,48600.0
2007-08-01 11:25:00,60.04,60.04,59.84,59.84,30000.0,41.6221,41.6221,41.4835,41.4835,30000.0
2007-08-01 11:30:00,59.82,59.95,59.8,59.95,39700.0,41.4696,41.5598,41.4558,41.5598,39700.0
2007-08-01 11:35:00,59.95,59.97,59.89,59.97,18100.0,41.5598,41.5736,41.5182,41.5736,18100.0
2007-08-01 11:40:00,59.97,60.01,59.85,59.96,24100.0,41.5736,41.6013,41.4904,41.5667,24100.0
2007-08-01 11:45:00,59.96,59.99,59.92,59.96,20800.0,41.5667,41.5875,41.539,41.5667,20800.0
2007-08-01 11:50:00,59.96,59.98,59.93,59.96,16600.0,41.5667,41.5806,41.5459,41.5667,16600.0
2007-08-01 11:55:00,59.97,60.18,59.97,60.18,43400.0,41.5736,41.7192,41.5736,41.7192,43400.0
2007-08-01 12:00:00,60.18,60.23,60.11,60.17,51000.0,41.7192,41.7539,41.6707,41.7123,51000.0
2007-08-01 12:05:00,60.17,60.25,60.14,60.22,43400.0,41.7123,41.7677,41.6915,41.7469,43400.0
2007-08-01 12:10:00,60.22,60.33,60.16,60.33,47700.0,41.7469,41.8232,41.7053,41.8232,47700.0
2007-08-01 12:15:00,60.33,60.48,60.24,60.38,50900.0,41.8232,41.9272,41.7608,41.8578,50900.0
2007-08-01 12:20:00,60.38,60.4,60.19,60.2,33900.0,41.8578,41.8717,41.7261,41.7331,33900.0
2007-08-01 12:25:00,60.19,60.25,60.13,60.25,27900.0,41.7261,41.7677,41.6845,41.7677,27900.0
2007-08-01 12:30:00,60.25,60.33,60.23,60.28,30800.0,41.7677,41.8232,41.7539,41.7885,30800.0
2007-08-01 12:35:00,60.26,60.31,60.2,60.2,29000.0,41.7747,41.8093,41.7331,41.7331,29000.0
2007-08-01 12:40:00,60.21,60.23,60.13,60.15,26500.0,41.74,41.7539,41.6845,41.6984,26500.0
2007-08-01 12:45:00,60.14,60.2,60.14,60.17,13700.0,41.6915,41.7331,41.6915,41.7123,13700.0
2007-08-01 12:50:00,60.17,60.25,60.15,60.25,43500.0,41.7123,41.7677,41.6984,41.7677,43500.0
2007-08-01 12:55:00,60.26,60.27,60.17,60.23,30700.0,41.7747,41.7816,41.7123,41.7539,30700.0
2007-08-01 13:00:00,60.23,60.24,60.08,60.09,33500.0,41.7539,41.7608,41.6499,41.6568,33500.0
2007-08-01 13:05:00,60.1,60.13,59.98,60.05,36900.0,41.6637,41.6845,41.5806,41.6291,36900.0
2007-08-01 13:10:00,60.05,60.06,59.96,59.98,38000.0,41.6291,41.636,41.5667,41.5806,38000.0
2007-08-01 13:15:00,59.98,60.02,59.91,59.99,31400.0,41.5806,41.6083,41.532,41.5875,31400.0
2007-08-01 13:20:00,59.98,60.05,59.9,59.94,85400.0,41.5806,41.6291,41.5251,41.5528,85400.0
2007-08-01 13:25:00,59.93,60.09,59.9,59.97,44900.0,41.5459,41.6568,41.5251,41.5736,44900.0
2007-08-01 13:30:00,59.97,60.09,59.93,60.01,37600.0,41.5736,41.6568,41.5459,41.6013,37600.0
2007-08-01 13:35:00,60.02,60.03,59.94,59.98,27300.0,41.6083,41.6152,41.5528,41.5806,27300.0
2007-08-01 13:40:00,59.98,60.12,59.92,59.94,26900.0,41.5806,41.6776,41.539,41.5528,26900.0
2007-08-01 13:45:00,59.94,60.05,59.91,59.98,35500.0,41.5528,41.6291,41.532,41.5806,35500.0
2007-08-01 13:50:00,59.97,60.09,59.93,60.08,23900.0,41.5736,41.6568,41.5459,41.6499,23900.0
2007-08-01 13:55:00,60.07,60.07,59.95,59.98,39100.0,41.6429,41.6429,41.5598,41.5806,39100.0
2007-08-01 14:00:00,59.96,60.07,59.92,60.07,45200.0,41.5667,41.6429,41.539,41.6429,45200.0
2007-08-01 14:05:00,60.07,60.14,59.92,60.02,43700.0,41.6429,41.6915,41.539,41.6083,43700.0
2007-08-01 14:10:00,60.04,60.04,59.89,59.93,43800.0,41.6221,41.6221,41.5182,41.5459,43800.0
2007-08-01 14:15:00,59.92,59.93,59.81,59.82,110000.0,41.539,41.5459,41.4627,41.4696,110000.0
2007-08-01 14:20:00,59.82,59.94,59.82,59.91,49600.0,41.4696,41.5528,41.4696,41.532,49600.0
2007-08-01 14:25:00,59.91,59.98,59.88,59.9,54900.0,41.532,41.5806,41.5112,41.5251,54900.0
2007-08-01 14:30:00,59.94,60.12,59.92,60.04,47700.0,41.5528,41.6776,41.539,41.6221,47700.0
2007-08-01 14:35:00,60.01,60.05,59.88,59.89,37200.0,41.6013,41.6291,41.5112,41.5182,37200.0
2007-08-01 14:40:00,59.89,59.95,59.65,59.69,61600.0,41.5182,41.5598,41.3518,41.3795,61600.0
2007-08-01 14:45:00,59.69,59.76,59.57,59.7,152300.0,41.3795,41.428,41.2963,41.3864,152300.0
2007-08-01 14:50:00,59.7,59.74,59.62,59.68,62300.0,41.3864,41.4142,41.331,41.3726,62300.0
2007-08-01 14:55:00,59.67,59.69,59.41,59.55,69300.0,41.3656,41.3795,41.1854,41.2825,69300.0
2007-08-01 15:00:00,59.56,59.72,59.51,59.52,173700.0,41.2894,41.4003,41.2547,41.2617,173700.0
2007-08-01 15:05:00,59.52,59.54,59.27,59.33,88400.0,41.2617,41.2755,41.0884,41.1299,88400.0
2007-08-01 15:10:00,59.33,59.46,59.25,59.45,140500.0,41.1299,41.2201,41.0745,41.2131,140500.0
2007-08-01 15:15:00,59.45,59.49,59.3,59.4,122200.0,41.2131,41.2409,41.1091,41.1785,122200.0
2007-08-01 15:20:00,59.41,59.48,59.3,59.3,54100.0,41.1854,41.2339,41.1091,41.1091,54100.0
2007-08-01 15:25:00,59.31,59.31,59.0,59.24,282300.0,41.1161,41.1161,40.9012,41.0676,282300.0
2007-08-01 15:30:00,59.26,59.31,59.0,59.22,210200.0,41.0814,41.1161,40.9012,41.0537,210200.0
2007-08-01 15:35:00,59.22,59.51,59.13,59.5,122600.0,41.0537,41.2547,40.9913,41.2478,122600.0
2007-08-01 15:40:00,59.5,59.83,59.39,59.83,137800.0,41.2478,41.4766,41.1715,41.4766,137800.0
2007-08-01 15:45:00,59.81,59.82,59.64,59.79,89600.0,41.4627,41.4696,41.3448,41.4488,89600.0
2007-08-01 15:50:00,59.76,60.09,59.72,60.01,146300.0,41.428,41.6568,41.4003,41.6013,146300.0
2007-08-01 15:55:00,60.02,60.3,60.0,60.12,166100.0,41.6083,41.8024,41.5944,41.6776,166100.0
2007-08-02 09:30:00,60.02,60.5,59.95,60.5,178200.0,41.6083,41.941,41.5598,41.941,178200.0
2007-08-02 09:35:00,60.5,60.5,60.26,60.45,88300.0,41.941,41.941,41.7747,41.9064,88300.0
2007-08-02 09:40:00,60.45,60.5,60.43,60.43,79700.0,41.9064,41.941,41.8925,41.8925,79700.0
2007-08-02 09:45:00,60.42,60.42,60.35,60.41,33300.0,41.8856,41.8856,41.837,41.8786,33300.0
2007-08-02 09:50:00,60.41,60.5,60.37,60.46,28300.0,41.8786,41.941,41.8509,41.9133,28300.0
2007-08-02 09:55:00,60.44,60.48,60.33,60.46,44500.0,41.8994,41.9272,41.8232,41.9133,44500.0
2007-08-02 10:00:00,60.46,60.58,60.34,60.42,45300.0,41.9133,41.9965,41.8301,41.8856,45300.0
2007-08-02 10:05:00,60.42,60.46,60.3,60.32,63400.0,41.8856,41.9133,41.8024,41.8163,63400.0
2007-08-02 10:10:00,60.33,60.33,60.18,60.23,64000.0,41.8232,41.8232,41.7192,41.7539,64000.0
2007-08-02 10:15:00,60.24,60.3,60.18,60.22,48300.0,41.7608,41.8024,41.7192,41.7469,48300.0
2007-08-02 10:20:00,60.21,60.4,60.21,60.33,34400.0,41.74,41.8717,41.74,41.8232,34400.0
2007-08-02 10:25:00,60.33,60.37,60.26,60.32,48500.0,41.8232,41.8509,41.7747,41.8163,48500.0
2007-08-02 10:30:00,60.31,60.47,60.24,60.43,67100.0,41.8093,41.9202,41.7608,41.8925,67100.0
2007-08-02 10:35:00,60.43,60.47,60.35,60.46,62100.0,41.8925,41.9202,41.837,41.9133,62100.0
2007-08-02 10:40:00,60.46,60.54,60.42,60.51,35000.0,41.9133,41.9688,41.8856,41.948,35000.0
2007-08-02 10:45:00,60.5,60.56,60.44,60.54,62200.0,41.941,41.9826,41.8994,41.9688,62200.0
2007-08-02 10:50:00,60.56,60.67,60.52,60.66,34700.0,41.9826,42.0589,41.9549,42.052,34700.0
2007-08-02 10:55:00,60.66,60.66,60.54,60.59,44800.0,42.052,42.052,41.9688,42.0034,44800.0
2007-08-02 11:00:00,60.59,60.61,60.39,60.39,66400.0,42.0034,42.0173,41.8648,41.8648,66400.0
2007-08-02 11:05:00,60.4,60.45,60.23,60.23,64000.0,41.8717,41.9064,41.7539,41.7539,64000.0
2007-08-02 11:10:00,60.24,60.5,60.24,60.45,55300.0,41.7608,41.941,41.7608,41.9064,55300.0
2007-08-02 11:15:00,60.45,60.45,60.35,60.36,26100.0,41.9064,41.9064,41.837,41.844,26100.0
2007-08-02 11:20:00,60.37,60.47,60.36,60.46,17600.0,41.8509,41.9202,41.844,41.9133,17600.0
2007-08-02 11:25:00,60.45,60.55,60.45,60.55,30400.0,41.9064,41.9757,41.9064,41.9757,30400.0
2007-08-02 11:30:00,60.54,60.64,60.54,60.6,33100.0,41.9688,42.0381,41.9688,42.0104,33100.0
2007-08-02 11:35:00,60.6,60.62,60.54,60.54,27400.0,42.0104,42.0242,41.9688,41.9688,27400.0
2007-08-02 11:40:00,60.55,60.62,60.49,60.62,19000.0,41.9757,42.0242,41.9341,42.0242,19000.0
2007-08-02 11:45:00,60.63,60.74,60.62,60.73,38700.0,42.0312,42.1074,42.0242,42.1005,38700.0
2007-08-02 11:50:00,60.73,60.88,60.72,60.78,47800.0,42.1005,42.2045,42.0935,42.1351,47800.0
2007-08-02 11:55:00,60.78,60.97,60.78,60.96,79100.0,42.1351,42.2669,42.1351,42.2599,79100.0
2007-08-02 12:00:00,60.96,60.96,60.87,60.89,46000.0,42.2599,42.2599,42.1975,42.2114,46000.0
2007-08-02 12:05:00,60.88,60.88,60.79,60.82,72800.0,42.2045,42.2045,42.1421,42.1629,72800.0
2007-08-02 12:10:00,60.83,60.83,60.75,60.75,53200.0,42.1698,42.1698,42.1143,42.1143,53200.0
2007-08-02 12:15:00,60.76,60.81,60.75,60.77,37100.0,42.1213,42.1559,42.1143,42.1282,37100.0
2007-08-02 12:20:00,60.77,60.81,60.75,60.78,21700.0,42.1282,42.1559,42.1143,42.1351,21700.0
2007-08-02 12:25:00,60.79,60.79,60.66,60.66,26400.0,42.1421,42.1421,42.052,42.052,26400.0
2007-08-02 12:30:00,60.67,60.67,60.54,60.56,62500.0,42.0589,42.0589,41.9688,41.9826,62500.0
2007-08-02 12:35:00,60.56,60.61,60.54,60.61,33200.0,41.9826,42.0173,41.9688,42.0173,33200.0
2007-08-02 12:40:00,60.61,60.63,60.54,60.56,38200.0,42.0173,42.0312,41.9688,41.9826,38200.0
2007-08-02 12:45:00,60.57,60.63,60.52,60.58,28500.0,41.9896,42.0312,41.9549,41.9965,28500.0
2007-08-02 12:50:00,60.58,60.62,60.54,60.56,27600.0,41.9965,42.0242,41.9688,41.9826,27600.0
2007-08-02 12:55:00,60.56,60.66,60.51,60.55,78000.0,41.9826,42.052,41.948,41.9757,78000.0
2007-08-02 13:00:00,60.55,60.63,60.51,60.55,52600.0,41.9757,42.0312,41.948,41.9757,52600.0
2007-08-02 13:05:00,60.54,60.55,60.4,60.48,72000.0,41.9688,41.9757,41.8717,41.9272,72000.0
2007-08-02 13:10:00,60.48,60.53,60.44,60.52,19700.0,41.9272,41.9618,41.8994,41.9549,19700.0
2007-08-02 13:15:00,60.52,60.54,60.4,60.53,44100.0,41.9549,41.9688,41.8717,41.9618,44100.0
2007-08-02 13:20:00,60.53,60.53,60.42,60.42,49100.0,41.9618,41.9618,41.8856,41.8856,49100.0
2007-08-02 13:25:00,60.42,60.42,60.34,60.35,58500.0,41.8856,41.8856,41.8301,41.837,58500.0
2007-08-02 13:30:00,60.34,60.58,60.34,60.56,46400.0,41.8301,41.9965,41.8301,41.9826,46400.0
2007-08-02 13:35:00,60.56,60.57,60.49,60.54,23100.0,41.9826,41.9896,41.9341,41.9688,23100.0
2007-08-02 13:40:00,60.53,60.57,60.53,60.56,21600.0,41.9618,41.9896,41.9618,41.9826,21600.0
2007-08-02 13:45:00,60.56,60.58,60.43,60.43,36600.0,41.9826,41.9965,41.8925,41.8925,36600.0
2007-08-02 13:50:00,60.45,60.58,60.44,60.57,49300.0,41.9064,41.9965,41.8994,41.9896,49300.0
2007-08-02 13:55:00,60.57,60.58,60.51,60.56,12500.0,41.9896,41.9965,41.948,41.9826,12500.0
2007-08-02 14:00:00,60.55,60.65,60.55,60.64,26800.0,41.9757,42.045,41.9757,42.0381,26800.0
2007-08-02 14:05:00,60.65,60.65,60.59,60.64,41200.0,42.045,42.045,42.0034,42.0381,41200.0
2007-08-02 14:10:00,60.61,60.73,60.61,60.71,38800.0,42.0173,42.1005,42.0173,42.0866,38800.0
2007-08-02 14:15:00,60.73,60.75,60.65,60.65,35100.0,42.1005,42.1143,42.045,42.045,35100.0
2007-08-02 14:20:00,60.65,60.69,60.64,60.64,23600.0,42.045,42.0728,42.0381,42.0381,23600.0
2007-08-02 14:25:00,60.63,60.63,60.54,60.56,28800.0,42.0312,42.0312,41.9688,41.9826,28800.0
2007-08-02 14:30:00,60.55,60.67,60.53,60.54,39400.0,41.9757,42.0589,41.9618,41.9688,39400.0
2007-08-02 14:35:00,60.53,60.54,60.45,60.45,72300.0,41.9618,41.9688,41.9064,41.9064,72300.0
2007-08-02 14:40:00,60.45,60.56,60.44,60.5,30700.0,41.9064,41.9826,41.8994,41.941,30700.0
2007-08-02 14:45:00,60.5,60.58,60.47,60.58,25100.0,41.941,41.9965,41.9202,41.9965,25100.0
2007-08-02 14:50:00,60.58,60.6,60.51,60.52,27800.0,41.9965,42.0104,41.948,41.9549,27800.0
2007-08-02 14:55:00,60.51,60.53,60.46,60.47,53000.0,41.948,41.9618,41.9133,41.9202,53000.0
2007-08-02 15:00:00,60.48,60.59,60.44,60.56,95100.0,41.9272,42.0034,41.8994,41.9826,95100.0
2007-08-02 15:05:00,60.56,60.6,60.47,60.59,55900.0,41.9826,42.0104,41.9202,42.0034,55900.0
2007-08-02 15:10:00,60.59,60.61,60.54,60.56,44700.0,42.0034,42.0173,41.9688,41.9826,44700.0
2007-08-02 15:15:00,60.57,60.62,60.5,60.58,38200.0,41.9896,42.0242,41.941,41.9965,38200.0
2007-08-02 15:20:00,60.58,60.64,60.57,60.6,47300.0,41.9965,42.0381,41.9896,42.0104,47300.0
2007-08-02 15:25:00,60.62,60.87,60.58,60.82,86900.0,42.0242,42.1975,41.9965,42.1629,86900.0
2007-08-02 15:30:00,60.82,60.92,60.74,60.91,59400.0,42.1629,42.2322,42.1074,42.2253,59400.0
2007-08-02 15:35:00,60.89,60.92,60.74,60.86,56100.0,42.2114,42.2322,42.1074,42.1906,56100.0
2007-08-02 15:40:00,60.88,60.88,60.68,60.71,62800.0,42.2045,42.2045,42.0658,42.0866,62800.0
2007-08-02 15:45:00,60.71,60.85,60.68,60.85,78200.0,42.0866,42.1837,42.0658,42.1837,78200.0
2007-08-02 15:50:00,60.85,60.89,60.73,60.78,82500.0,42.1837,42.2114,42.1005,42.1351,82500.0
2007-08-02 15:55:00,60.78,60.83,60.74,60.82,130500.0,42.1351,42.1698,42.1074,42.1629,130500.0
2007-08-03 09:30:00,60.74,61.09,60.74,60.85,48400.0,42.1074,42.35,42.1074,42.1837,48400.0
2007-08-03 09:35:00,60.84,60.96,60.82,60.94,29400.0,42.1767,42.2599,42.1629,42.2461,29400.0
2007-08-03 09:40:00,60.96,60.98,60.86,60.96,36600.0,42.2599,42.2738,42.1906,42.2599,36600.0
2007-08-03 09:45:00,60.95,60.98,60.87,60.92,23700.0,42.253,42.2738,42.1975,42.2322,23700.0
2007-08-03 09:50:00,60.92,60.93,60.72,60.85,66200.0,42.2322,42.2391,42.0935,42.1837,66200.0
2007-08-03 09:55:00,60.84,60.86,60.67,60.72,67200.0,42.1767,42.1906,42.0589,42.0935,67200.0
2007-08-03 10:00:00,60.73,60.74,60.44,60.55,135300.0,42.1005,42.1074,41.8994,41.9757,135300.0
2007-08-03 10:05:00,60.54,60.71,60.41,60.64,118400.0,41.9688,42.0866,41.8786,42.0381,118400.0
2007-08-03 10:10:00,60.63,60.72,60.6,60.69,35200.0,42.0312,42.0935,42.0104,42.0728,35200.0
2007-08-03 10:15:00,60.66,60.85,60.65,60.81,41500.0,42.052,42.1837,42.045,42.1559,41500.0
2007-08-03 10:20:00,60.81,60.81,60.59,60.62,49000.0,42.1559,42.1559,42.0034,42.0242,49000.0
2007-08-03 10:25:00,60.63,60.84,60.63,60.84,45000.0,42.0312,42.1767,42.0312,42.1767,45000.0
2007-08-03 10:30:00,60.85,60.88,60.72,60.78,52400.0,42.1837,42.2045,42.0935,42.1351,52400.0
2007-08-03 10:35:00,60.78,60.85,60.69,60.76,61600.0,42.1351,42.1837,42.0728,42.1213,61600.0
2007-08-03 10:40:00,60.76,60.8,60.71,60.76,20600.0,42.1213,42.149,42.0866,42.1213,20600.0
2007-08-03 10:45:00,60.77,60.86,60.77,60.86,26900.0,42.1282,42.1906,42.1282,42.1906,26900.0
2007-08-03 10:50:00,60.84,60.99,60.81,60.96,62400.0,42.1767,42.2807,42.1559,42.2599,62400.0
2007-08-03 10:55:00,60.96,61.0,60.95,60.95,40500.0,42.2599,42.2877,42.253,42.253,40500.0
2007-08-03 11:00:00,60.96,61.17,60.96,61.15,94100.0,42.2599,42.4055,42.2599,42.3916,94100.0
2007-08-03 11:05:00,61.17,61.21,61.03,61.16,66700.0,42.4055,42.4332,42.3085,42.3986,66700.0
2007-08-03 11:10:00,61.16,61.3,61.15,61.22,44900.0,42.3986,42.4956,42.3916,42.4402,44900.0
2007-08-03 11:15:00,61.22,61.23,61.16,61.21,37900.0,42.4402,42.4471,42.3986,42.4332,37900.0
2007-08-03 11:20:00,61.22,61.26,61.2,61.21,37600.0,42.4402,42.4679,42.4263,42.4332,37600.0
2007-08-03 11:25:00,61.2,61.27,61.17,61.27,31600.0,42.4263,42.4748,42.4055,42.4748,31600.0
2007-08-03 11:30:00,61.28,61.34,61.23,61.29,41500.0,42.4818,42.5234,42.4471,42.4887,41500.0
2007-08-03 11:35:00,61.29,61.34,61.25,61.34,66200.0,42.4887,42.5234,42.461,42.5234,66200.0
2007-08-03 11:40:00,61.34,61.37,61.3,61.34,37200.0,42.5234,42.5442,42.4956,42.5234,37200.0
2007-08-03 11:45:00,61.35,61.46,61.34,61.44,44400.0,42.5303,42.6065,42.5234,42.5927,44400.0
2007-08-03 11:50:00,61.44,61.47,61.38,61.42,39600.0,42.5927,42.6135,42.5511,42.5788,39600.0
2007-08-03 11:55:00,61.42,61.48,61.4,61.47,58900.0,42.5788,42.6204,42.565,42.6135,58900.0
2007-08-03 12:00:00,61.48,61.62,61.46,61.61,57200.0,42.6204,42.7175,42.6065,42.7105,57200.0
2007-08-03 12:05:00,61.61,61.61,61.42,61.55,105500.0,42.7105,42.7105,42.5788,42.6689,105500.0
2007-08-03 12:10:00,61.55,61.71,61.55,61.67,71000.0,42.6689,42.7799,42.6689,42.7521,71000.0
2007-08-03 12:15:00,61.68,61.77,61.6,61.72,45600.0,42.7591,42.8215,42.7036,42.7868,45600.0
2007-08-03 12:20:00,61.72,61.75,61.57,61.6,38500.0,42.7868,42.8076,42.6828,42.7036,38500.0
2007-08-03 12:25:00,61.6,61.67,61.34,61.4,87100.0,42.7036,42.7521,42.5234,42.565,87100.0
2007-08-03 12:30:00,61.4,61.45,61.39,61.41,23600.0,42.565,42.5996,42.558,42.5719,23600.0
2007-08-03 12:35:00,61.4,61.44,61.36,61.44,36800.0,42.565,42.5927,42.5372,42.5927,36800.0
2007-08-03 12:40:00,61.44,61.5,61.41,61.48,18800.0,42.5927,42.6343,42.5719,42.6204,18800.0
2007-08-03 12:45:00,61.48,61.49,61.37,61.4,47400.0,42.6204,42.6273,42.5442,42.565,47400.0
2007-08-03 12:50:00,61.4,61.48,61.38,61.47,42900.0,42.565,42.6204,42.5511,42.6135,42900.0
2007-08-03 12:55:00,61.48,61.5,61.46,61.47,43000.0,42.6204,42.6343,42.6065,42.6135,43000.0
2007-08-03 13:00:00,61.47,61.48,61.45,61.47,36500.0,42.6135,42.6204,42.5996,42.6135,36500.0
2007-08-03 13:05:00,61.46,61.55,61.45,61.55,34300.0,42.6065,42.6689,42.5996,42.6689,34300.0
2007-08-03 13:10:00,61.57,61.6,61.53,61.55,41700.0,42.6828,42.7036,42.6551,42.6689,41700.0
2007-08-03 13:15:00,61.56,61.61,61.52,61.52,68900.0,42.6759,42.7105,42.6481,42.6481,68900.0
2007-08-03 13:20:00,61.52,61.56,61.52,61.55,79100.0,42.6481,42.6759,42.6481,42.6689,79100.0
2007-08-03 13:25:00,61.55,61.57,61.53,61.53,27700.0,42.6689,42.6828,42.6551,42.6551,27700.0
2007-08-03 13:30:00,61.53,61.56,61.52,61.53,24900.0,42.6551,42.6759,42.6481,42.6551,24900.0
2007-08-03 13:35:00,61.53,61.53,61.49,61.53,28800.0,42.6551,42.6551,42.6273,42.6551,28800.0
2007-08-03 13:40:00,61.53,61.62,61.52,61.61,30200.0,42.6551,42.7175,42.6481,42.7105,30200.0
2007-08-03 13:45:00,61.6,61.64,61.56,61.63,44900.0,42.7036,42.7313,42.6759,42.7244,44900.0
2007-08-03 13:50:00,61.64,61.67,61.63,61.65,26900.0,42.7313,42.7521,42.7244,42.7383,26900.0
2007-08-03 13:55:00,61.65,61.77,61.64,61.7,50400.0,42.7383,42.8215,42.7313,42.7729,50400.0
2007-08-03 14:00:00,61.7,61.77,61.64,61.73,127000.0,42.7729,42.8215,42.7313,42.7937,127000.0
2007-08-03 14:05:00,61.72,61.72,61.66,61.7,80700.0,42.7868,42.7868,42.7452,42.7729,80700.0
2007-08-03 14:10:00,61.69,61.7,61.54,61.55,46700.0,42.766,42.7729,42.662,42.6689,46700.0
2007-08-03 14:15:00,61.56,61.66,61.5,61.57,126900.0,42.6759,42.7452,42.6343,42.6828,126900.0
2007-08-03 14:20:00,61.58,61.65,61.54,61.62,51200.0,42.6897,42.7383,42.662,42.7175,51200.0
2007-08-03 14:25:00,61.61,61.62,61.56,61.59,138300.0,42.7105,42.7175,42.6759,42.6967,138300.0
2007-08-03 14:30:00,61.59,61.68,61.58,61.61,147100.0,42.6967,42.7591,42.6897,42.7105,147100.0
2007-08-03 14:35:00,61.61,61.66,61.58,61.63,89400.0,42.7105,42.7452,42.6897,42.7244,89400.0
2007-08-03 14:40:00,61.64,61.71,61.64,61.69,50900.0,42.7313,42.7799,42.7313,42.766,50900.0
2007-08-03 14:45:00,61.67,61.72,61.65,61.67,117600.0,42.7521,42.7868,42.7383,42.7521,117600.0
2007-08-03 14:50:00,61.68,61.75,61.66,61.73,79000.0,42.7591,42.8076,42.7452,42.7937,79000.0
2007-08-03 14:55:00,61.73,61.73,61.66,61.66,134800.0,42.7937,42.7937,42.7452,42.7452,134800.0
2007-08-03 15:00:00,61.67,61.67,61.4,61.5,110200.0,42.7521,42.7521,42.565,42.6343,110200.0
2007-08-03 15:05:00,61.49,61.55,61.46,61.51,41000.0,42.6273,42.6689,42.6065,42.6412,41000.0
2007-08-03 15:10:00,61.51,61.69,61.51,61.63,66100.0,42.6412,42.766,42.6412,42.7244,66100.0
2007-08-03 15:15:00,61.61,61.64,61.54,61.61,73100.0,42.7105,42.7313,42.662,42.7105,73100.0
2007-08-03 15:20:00,61.61,61.65,61.49,61.49,61000.0,42.7105,42.7383,42.6273,42.6273,61000.0
2007-08-03 15:25:00,61.49,61.58,61.25,61.26,165200.0,42.6273,42.6897,42.461,42.4679,165200.0
2007-08-03 15:30:00,61.25,61.33,61.17,61.23,145200.0,42.461,42.5164,42.4055,42.4471,145200.0
2007-08-03 15:35:00,61.23,61.28,61.22,61.27,115700.0,42.4471,42.4818,42.4402,42.4748,115700.0
2007-08-03 15:40:00,61.27,61.27,61.19,61.2,168700.0,42.4748,42.4748,42.4194,42.4263,168700.0
2007-08-03 15:45:00,61.2,61.22,61.09,61.09,190200.0,42.4263,42.4402,42.35,42.35,190200.0
2007-08-03 15:50:00,61.09,61.09,60.79,60.79,268400.0,42.35,42.35,42.1421,42.1421,268400.0
2007-08-03 15:55:00,60.79,60.8,60.47,60.49,291300.0,42.1421,42.149,41.9202,41.9341,291300.0
2007-08-06 09:30:00,61.02,61.37,60.84,61.23,76100.0,42.3015,42.5442,42.1767,42.4471,76100.0
2007-08-06 09:35:00,61.24,61.24,61.0,61.01,43200.0,42.454,42.454,42.2877,42.2946,43200.0
2007-08-06 09:40:00,61.01,61.05,60.78,60.85,74100.0,42.2946,42.3223,42.1351,42.1837,74100.0
2007-08-06 09:45:00,60.86,60.94,60.73,60.85,69700.0,42.1906,42.2461,42.1005,42.1837,69700.0
2007-08-06 09:50:00,60.84,60.84,60.54,60.73,124500.0,42.1767,42.1767,41.9688,42.1005,124500.0
2007-08-06 09:55:00,60.75,61.23,60.75,61.19,70700.0,42.1143,42.4471,42.1143,42.4194,70700.0
2007-08-06 10:00:00,61.2,61.36,61.16,61.3,63300.0,42.4263,42.5372,42.3986,42.4956,63300.0
2007-08-06 10:05:00,61.29,61.48,61.23,61.41,50600.0,42.4887,42.6204,42.4471,42.5719,50600.0
2007-08-06 10:10:00,61.36,61.41,61.19,61.27,38900.0,42.5372,42.5719,42.4194,42.4748,38900.0
2007-08-06 10:15:00,61.26,61.44,61.16,61.18,47100.0,42.4679,42.5927,42.3986,42.4124,47100.0
2007-08-06 10:20:00,61.2,61.25,61.02,61.04,35100.0,42.4263,42.461,42.3015,42.3154,35100.0
2007-08-06 10:25:00,61.02,61.08,60.97,60.97,40000.0,42.3015,42.3431,42.2669,42.2669,40000.0
2007-08-06 10:30:00,60.97,61.07,60.92,60.98,36100.0,42.2669,42.3362,42.2322,42.2738,36100.0
2007-08-06 10:35:00,60.98,61.23,60.96,61.1,54000.0,42.2738,42.4471,42.2599,42.357,54000.0
2007-08-06 10:40:00,61.09,61.13,60.99,61.02,65600.0,42.35,42.3778,42.2807,42.3015,65600.0
2007-08-06 10:45:00,61.02,61.15,61.0,61.03,45200.0,42.3015,42.3916,42.2877,42.3085,45200.0
2007-08-06 10:50:00,61.01,61.01,60.75,60.77,57200.0,42.2946,42.2946,42.1143,42.1282,57200.0
2007-08-06 10:55:00,60.76,61.0,60.73,60.97,67400.0,42.1213,42.2877,42.1005,42.2669,67400.0
2007-08-06 11:00:00,60.97,61.02,60.91,60.91,49500.0,42.2669,42.3015,42.2253,42.2253,49500.0
2007-08-06 11:05:00,60.93,61.05,60.89,61.03,43500.0,42.2391,42.3223,42.2114,42.3085,43500.0
2007-08-06 11:10:00,61.04,61.14,60.99,61.07,32700.0,42.3154,42.3847,42.2807,42.3362,32700.0
2007-08-06 11:15:00,61.08,61.3,61.07,61.29,50600.0,42.3431,42.4956,42.3362,42.4887,50600.0
2007-08-06 11:20:00,61.28,61.43,61.26,61.36,52200.0,42.4818,42.5857,42.4679,42.5372,52200.0
2007-08-06 11:25:00,61.35,61.44,61.33,61.4,46700.0,42.5303,42.5927,42.5164,42.565,46700.0
2007-08-06 11:30:00,61.42,61.44,61.29,61.31,45000.0,42.5788,42.5927,42.4887,42.5026,45000.0
2007-08-06 11:35:00,61.31,61.32,61.2,61.31,27100.0,42.5026,42.5095,42.4263,42.5026,27100.0
2007-08-06 11:40:00,61.31,61.36,61.31,61.34,17200.0,42.5026,42.5372,42.5026,42.5234,17200.0
2007-08-06 11:45:00,61.32,61.62,61.32,61.61,61200.0,42.5095,42.7175,42.5095,42.7105,61200.0
2007-08-06 11:50:00,61.59,61.74,61.54,61.61,87400.0,42.6967,42.8007,42.662,42.7105,87400.0
2007-08-06 11:55:00,61.59,61.7,61.46,61.46,65900.0,42.6967,42.7729,42.6065,42.6065,65900.0
2007-08-06 12:00:00,61.47,61.5,61.38,61.41,46700.0,42.6135,42.6343,42.5511,42.5719,46700.0
2007-08-06 12:05:00,61.41,61.57,61.41,61.52,24400.0,42.5719,42.6828,42.5719,42.6481,24400.0
2007-08-06 12:10:00,61.53,61.55,61.5,61.51,18300.0,42.6551,42.6689,42.6343,42.6412,18300.0
2007-08-06 12:15:00,61.51,61.52,61.35,61.37,13900.0,42.6412,42.6481,42.5303,42.5442,13900.0
2007-08-06 12:20:00,61.36,61.46,61.36,61.43,8600.0,42.5372,42.6065,42.5372,42.5857,8600.0
2007-08-06 12:25:00,61.42,61.52,61.41,61.5,18000.0,42.5788,42.6481,42.5719,42.6343,18000.0
2007-08-06 12:30:00,61.5,61.63,61.49,61.57,47000.0,42.6343,42.7244,42.6273,42.6828,47000.0
2007-08-06 12:35:00,61.56,61.69,61.55,61.61,44500.0,42.6759,42.766,42.6689,42.7105,44500.0
2007-08-06 12:40:00,61.61,61.72,61.6,61.66,49800.0,42.7105,42.7868,42.7036,42.7452,49800.0
2007-08-06 12:45:00,61.66,61.91,61.65,61.87,79100.0,42.7452,42.9185,42.7383,42.8908,79100.0
2007-08-06 12:50:00,61.89,62.04,61.89,62.04,58600.0,42.9046,43.0086,42.9046,43.0086,58600.0
2007-08-06 12:55:00,62.04,62.24,62.03,62.2,65200.0,43.0086,43.1473,43.0017,43.1195,65200.0
2007-08-06 13:00:00,62.22,62.22,62.06,62.06,33000.0,43.1334,43.1334,43.0225,43.0225,33000.0
2007-08-06 13:05:00,62.05,62.06,61.79,61.8,43200.0,43.0156,43.0225,42.8353,42.8422,43200.0
2007-08-06 13:10:00,61.78,61.82,61.75,61.81,28800.0,42.8284,42.8561,42.8076,42.8492,28800.0
2007-08-06 13:15:00,61.82,61.96,61.78,61.92,36900.0,42.8561,42.9532,42.8284,42.9254,36900.0
2007-08-06 13:20:00,61.94,61.95,61.84,61.92,31100.0,42.9393,42.9462,42.87,42.9254,31100.0
2007-08-06 13:25:00,61.93,61.93,61.83,61.85,16800.0,42.9324,42.9324,42.863,42.8769,16800.0
2007-08-06 13:30:00,61.85,61.85,61.75,61.84,27500.0,42.8769,42.8769,42.8076,42.87,27500.0
2007-08-06 13:35:00,61.82,61.94,61.77,61.84,24900.0,42.8561,42.9393,42.8215,42.87,24900.0
2007-08-06 13:40:00,61.84,61.92,61.82,61.86,16800.0,42.87,42.9254,42.8561,42.8838,16800.0
2007-08-06 13:45:00,61.84,61.84,61.68,61.72,20300.0,42.87,42.87,42.7591,42.7868,20300.0
2007-08-06 13:50:00,61.73,61.83,61.67,61.79,35900.0,42.7937,42.863,42.7521,42.8353,35900.0
2007-08-06 13:55:00,61.79,61.79,61.58,61.6,44200.0,42.8353,42.8353,42.6897,42.7036,44200.0
2007-08-06 14:00:00,61.61,61.69,61.59,61.67,32300.0,42.7105,42.766,42.6967,42.7521,32300.0
2007-08-06 14:05:00,61.67,61.99,61.67,61.97,39400.0,42.7521,42.974,42.7521,42.9601,39400.0
2007-08-06 14:10:00,61.97,61.97,61.82,61.93,57100.0,42.9601,42.9601,42.8561,42.9324,57100.0
2007-08-06 14:15:00,61.92,62.0,61.9,61.98,46200.0,42.9254,42.9809,42.9116,42.967,46200.0
2007-08-06 14:20:00,61.98,61.99,61.84,61.9,62000.0,42.967,42.974,42.87,42.9116,62000.0
2007-08-06 14:25:00,61.93,61.96,61.75,61.78,37000.0,42.9324,42.9532,42.8076,42.8284,37000.0
2007-08-06 14:30:00,61.8,61.98,61.78,61.93,29600.0,42.8422,42.967,42.8284,42.9324,29600.0
2007-08-06 14:35:00,61.95,62.17,61.95,62.17,41900.0,42.9462,43.0987,42.9462,43.0987,41900.0
2007-08-06 14:40:00,62.16,62.4,62.15,62.37,55700.0,43.0918,43.2582,43.0849,43.2374,55700.0
2007-08-06 14:45:00,62.36,62.39,62.34,62.37,57000.0,43.2305,43.2513,43.2166,43.2374,57000.0
2007-08-06 14:50:00,62.38,62.38,62.29,62.34,33800.0,43.2443,43.2443,43.1819,43.2166,33800.0
2007-08-06 14:55:00,62.33,62.35,62.18,62.24,33300.0,43.2097,43.2235,43.1057,43.1473,33300.0
2007-08-06 15:00:00,62.25,62.35,62.21,62.24,36900.0,43.1542,43.2235,43.1265,43.1473,36900.0
2007-08-06 15:05:00,62.24,62.45,62.23,62.4,55000.0,43.1473,43.2929,43.1403,43.2582,55000.0
2007-08-06 15:10:00,62.44,62.49,62.42,62.46,56400.0,43.2859,43.3206,43.2721,43.2998,56400.0
2007-08-06 15:15:00,62.47,62.5,62.45,62.49,43800.0,43.3067,43.3275,43.2929,43.3206,43800.0
2007-08-06 15:20:00,62.5,62.5,62.37,62.41,83000.0,43.3275,43.3275,43.2374,43.2651,83000.0
2007-08-06 15:25:00,62.42,62.45,62.3,62.34,151700.0,43.2721,43.2929,43.1889,43.2166,151700.0
2007-08-06 15:30:00,62.34,62.4,62.17,62.17,73700.0,43.2166,43.2582,43.0987,43.0987,73700.0
2007-08-06 15:35:00,62.16,62.25,62.13,62.19,49500.0,43.0918,43.1542,43.071,43.1126,49500.0
2007-08-06 15:40:00,62.2,62.43,62.2,62.41,84500.0,43.1195,43.279,43.1195,43.2651,84500.0
2007-08-06 15:45:00,62.42,62.66,62.41,62.63,127000.0,43.2721,43.4384,43.2651,43.4176,127000.0
2007-08-06 15:50:00,62.64,62.75,62.64,62.75,160900.0,43.4246,43.5008,43.4246,43.5008,160900.0
2007-08-06 15:55:00,62.75,62.96,62.74,62.93,223500.0,43.5008,43.6464,43.4939,43.6256,223500.0
2007-08-07 09:30:00,62.5,62.73,62.49,62.65,116400.0,43.3275,43.487,43.3206,43.4315,116400.0
2007-08-07 09:35:00,62.65,63.13,62.65,63.04,98300.0,43.4315,43.7643,43.4315,43.7019,98300.0
2007-08-07 09:40:00,63.04,63.51,63.04,63.27,122900.0,43.7019,44.0277,43.7019,43.8613,122900.0
2007-08-07 09:45:00,63.3,63.4,63.26,63.33,52000.0,43.8821,43.9514,43.8544,43.9029,52000.0
2007-08-07 09:50:00,63.33,63.4,63.3,63.39,96300.0,43.9029,43.9514,43.8821,43.9445,96300.0
2007-08-07 09:55:00,63.4,63.76,63.39,63.72,102800.0,43.9514,44.201,43.9445,44.1733,102800.0
2007-08-07 10:00:00,63.73,63.83,63.61,63.8,135300.0,44.1802,44.2495,44.097,44.2287,135300.0
2007-08-07 10:05:00,63.81,64.1,63.8,64.08,134200.0,44.2357,44.4367,44.2287,44.4228,134200.0
2007-08-07 10:10:00,64.08,64.2,64.01,64.11,74600.0,44.4228,44.506,44.3743,44.4436,74600.0
2007-08-07 10:15:00,64.11,64.17,63.99,64.0,162200.0,44.4436,44.4852,44.3604,44.3674,162200.0
2007-08-07 10:20:00,64.01,64.03,63.95,63.97,109300.0,44.3743,44.3882,44.3327,44.3466,109300.0
2007-08-07 10:25:00,63.97,64.02,63.97,63.99,111500.0,44.3466,44.3812,44.3466,44.3604,111500.0
2007-08-07 10:30:00,63.99,64.01,63.96,63.98,68400.0,44.3604,44.3743,44.3396,44.3535,68400.0
2007-08-07 10:35:00,63.99,64.01,63.97,64.01,113500.0,44.3604,44.3743,44.3466,44.3743,113500.0
2007-08-07 10:40:00,64.01,64.02,63.92,63.94,53700.0,44.3743,44.3812,44.3119,44.3258,53700.0
2007-08-07 10:45:00,63.94,64.05,63.92,63.98,83100.0,44.3258,44.402,44.3119,44.3535,83100.0
2007-08-07 10:50:00,64.0,64.05,63.96,63.96,50100.0,44.3674,44.402,44.3396,44.3396,50100.0
2007-08-07 10:55:00,63.96,63.96,63.76,63.81,68100.0,44.3396,44.3396,44.201,44.2357,68100.0
2007-08-07 11:00:00,63.82,63.84,63.78,63.81,76200.0,44.2426,44.2565,44.2149,44.2357,76200.0
2007-08-07 11:05:00,63.81,63.81,63.55,63.58,75400.0,44.2357,44.2357,44.0554,44.0762,75400.0
2007-08-07 11:10:00,63.59,63.71,63.58,63.71,44100.0,44.0831,44.1663,44.0762,44.1663,44100.0
2007-08-07 11:15:00,63.69,63.7,63.58,63.66,86000.0,44.1525,44.1594,44.0762,44.1317,86000.0
2007-08-07 11:20:00,63.66,63.77,63.63,63.77,38200.0,44.1317,44.2079,44.1109,44.2079,38200.0
2007-08-07 11:25:00,63.77,63.86,63.76,63.85,47500.0,44.2079,44.2703,44.201,44.2634,47500.0
2007-08-07 11:30:00,63.84,63.9,63.84,63.84,67700.0,44.2565,44.2981,44.2565,44.2565,67700.0
2007-08-07 11:35:00,63.84,63.84,63.78,63.79,57800.0,44.2565,44.2565,44.2149,44.2218,57800.0
2007-08-07 11:40:00,63.78,63.84,63.77,63.81,68700.0,44.2149,44.2565,44.2079,44.2357,68700.0
2007-08-07 11:45:00,63.83,63.92,63.82,63.9,78200.0,44.2495,44.3119,44.2426,44.2981,78200.0
2007-08-07 11:50:00,63.89,63.92,63.89,63.92,113400.0,44.2911,44.3119,44.2911,44.3119,113400.0
2007-08-07 11:55:00,63.92,63.93,63.89,63.92,81800.0,44.3119,44.3188,44.2911,44.3119,81800.0
2007-08-07 12:00:00,63.91,63.94,63.85,63.89,80500.0,44.305,44.3258,44.2634,44.2911,80500.0
2007-08-07 12:05:00,63.9,64.02,63.9,63.94,68700.0,44.2981,44.3812,44.2981,44.3258,68700.0
2007-08-07 12:10:00,63.93,63.98,63.88,63.88,41600.0,44.3188,44.3535,44.2842,44.2842,41600.0
2007-08-07 12:15:00,63.89,63.89,63.83,63.89,33200.0,44.2911,44.2911,44.2495,44.2911,33200.0
2007-08-07 12:20:00,63.88,63.89,63.85,63.88,33200.0,44.2842,44.2911,44.2634,44.2842,33200.0
2007-08-07 12:25:00,63.88,63.89,63.87,63.88,26500.0,44.2842,44.2911,44.2773,44.2842,26500.0
2007-08-07 12:30:00,63.89,63.94,63.84,63.9,48300.0,44.2911,44.3258,44.2565,44.2981,48300.0
2007-08-07 12:35:00,63.91,63.93,63.84,63.9,37300.0,44.305,44.3188,44.2565,44.2981,37300.0
2007-08-07 12:40:00,63.9,63.9,63.84,63.85,34200.0,44.2981,44.2981,44.2565,44.2634,34200.0
2007-08-07 12:45:00,63.83,63.87,63.8,63.87,21600.0,44.2495,44.2773,44.2287,44.2773,21600.0
2007-08-07 12:50:00,63.87,63.9,63.86,63.88,16800.0,44.2773,44.2981,44.2703,44.2842,16800.0
2007-08-07 12:55:00,63.88,63.89,63.8,63.8,23900.0,44.2842,44.2911,44.2287,44.2287,23900.0
2007-08-07 13:00:00,63.82,63.93,63.81,63.93,28500.0,44.2426,44.3188,44.2357,44.3188,28500.0
2007-08-07 13:05:00,63.93,64.0,63.93,63.99,34200.0,44.3188,44.3674,44.3188,44.3604,34200.0
2007-08-07 13:10:00,63.99,64.0,63.89,63.97,76100.0,44.3604,44.3674,44.2911,44.3466,76100.0
2007-08-07 13:15:00,63.97,63.98,63.91,63.92,28700.0,44.3466,44.3535,44.305,44.3119,28700.0
2007-08-07 13:20:00,63.92,63.97,63.85,63.85,52200.0,44.3119,44.3466,44.2634,44.2634,52200.0
2007-08-07 13:25:00,63.84,63.86,63.8,63.82,46700.0,44.2565,44.2703,44.2287,44.2426,46700.0
2007-08-07 13:30:00,63.81,63.84,63.8,63.83,36900.0,44.2357,44.2565,44.2287,44.2495,36900.0
2007-08-07 13:35:00,63.83,63.84,63.79,63.84,44900.0,44.2495,44.2565,44.2218,44.2565,44900.0
2007-08-07 13:40:00,63.83,63.89,63.82,63.82,24700.0,44.2495,44.2911,44.2426,44.2426,24700.0
2007-08-07 13:45:00,63.82,63.87,63.82,63.87,44600.0,44.2426,44.2773,44.2426,44.2773,44600.0
2007-08-07 13:50:00,63.86,63.86,63.75,63.75,43800.0,44.2703,44.2703,44.1941,44.1941,43800.0
2007-08-07 13:55:00,63.76,63.76,63.66,63.7,53000.0,44.201,44.201,44.1317,44.1594,53000.0
2007-08-07 14:00:00,63.69,63.71,63.67,63.68,52600.0,44.1525,44.1663,44.1386,44.1455,52600.0
2007-08-07 14:05:00,63.69,63.86,63.67,63.86,69400.0,44.1525,44.2703,44.1386,44.2703,69400.0
2007-08-07 14:10:00,63.86,64.06,63.71,63.76,132400.0,44.2703,44.409,44.1663,44.201,132400.0
2007-08-07 14:15:00,63.76,63.99,63.48,63.51,158500.0,44.201,44.3604,44.0069,44.0277,158500.0
2007-08-07 14:20:00,63.5,63.89,63.5,63.77,123300.0,44.0208,44.2911,44.0208,44.2079,123300.0
2007-08-07 14:25:00,63.78,63.82,63.44,63.49,131800.0,44.2149,44.2426,43.9792,44.0138,131800.0
2007-08-07 14:30:00,63.48,63.51,63.36,63.47,138800.0,44.0069,44.0277,43.9237,44.0,138800.0
2007-08-07 14:35:00,63.47,63.51,63.33,63.44,200400.0,44.0,44.0277,43.9029,43.9792,200400.0
2007-08-07 14:40:00,63.43,63.75,63.42,63.59,90400.0,43.9722,44.1941,43.9653,44.0831,90400.0
2007-08-07 14:45:00,63.57,63.74,63.47,63.65,84000.0,44.0693,44.1871,44.0,44.1247,84000.0
2007-08-07 14:50:00,63.66,63.85,63.64,63.7,82300.0,44.1317,44.2634,44.1178,44.1594,82300.0
2007-08-07 14:55:00,63.71,63.95,63.67,63.95,154800.0,44.1663,44.3327,44.1386,44.3327,154800.0
2007-08-07 15:00:00,63.94,64.15,63.94,64.06,159800.0,44.3258,44.4714,44.3258,44.409,159800.0
2007-08-07 15:05:00,64.03,64.1,63.98,64.03,100300.0,44.3882,44.4367,44.3535,44.3882,100300.0
2007-08-07 15:10:00,64.04,64.15,63.91,64.09,92100.0,44.3951,44.4714,44.305,44.4298,92100.0
2007-08-07 15:15:00,64.11,64.21,64.02,64.11,100600.0,44.4436,44.513,44.3812,44.4436,100600.0
2007-08-07 15:20:00,64.12,64.12,63.94,64.07,96100.0,44.4506,44.4506,44.3258,44.4159,96100.0
2007-08-07 15:25:00,64.06,64.23,64.02,64.2,112700.0,44.409,44.5268,44.3812,44.506,112700.0
2007-08-07 15:30:00,64.21,64.59,64.2,64.56,126900.0,44.513,44.7764,44.506,44.7556,126900.0
2007-08-07 15:35:00,64.56,64.78,64.55,64.72,163800.0,44.7556,44.9081,44.7487,44.8665,163800.0
2007-08-07 15:40:00,64.73,64.82,64.67,64.73,202500.0,44.8734,44.9358,44.8318,44.8734,202500.0
2007-08-07 15:45:00,64.73,64.75,64.37,64.39,169600.0,44.8734,44.8873,44.6239,44.6377,169600.0
2007-08-07 15:50:00,64.4,64.47,64.29,64.31,174200.0,44.6447,44.6932,44.5684,44.5823,174200.0
2007-08-07 15:55:00,64.3,64.56,64.28,64.36,248000.0,44.5753,44.7556,44.5615,44.6169,248000.0
2007-08-08 09:30:00,64.96,65.0,64.36,64.42,131600.0,45.0329,45.0606,44.6169,44.6585,131600.0
2007-08-08 09:35:00,64.42,64.43,64.11,64.11,79200.0,44.6585,44.6655,44.4436,44.4436,79200.0
2007-08-08 09:40:00,64.11,64.28,63.92,64.19,106300.0,44.4436,44.5615,44.3119,44.4991,106300.0
2007-08-08 09:45:00,64.22,64.28,64.18,64.24,57800.0,44.5199,44.5615,44.4922,44.5338,57800.0
2007-08-08 09:50:00,64.22,64.4,64.21,64.37,50300.0,44.5199,44.6447,44.513,44.6239,50300.0
2007-08-08 09:55:00,64.38,64.62,64.37,64.47,97200.0,44.6308,44.7972,44.6239,44.6932,97200.0
2007-08-08 10:00:00,64.47,64.48,64.33,64.42,100800.0,44.6932,44.7001,44.5961,44.6585,100800.0
2007-08-08 10:05:00,64.41,64.49,64.37,64.47,84900.0,44.6516,44.7071,44.6239,44.6932,84900.0
2007-08-08 10:10:00,64.47,64.7,64.38,64.6,79500.0,44.6932,44.8526,44.6308,44.7833,79500.0
2007-08-08 10:15:00,64.6,64.67,64.49,64.5,81400.0,44.7833,44.8318,44.7071,44.714,81400.0
2007-08-08 10:20:00,64.47,64.56,64.37,64.51,99900.0,44.6932,44.7556,44.6239,44.7209,99900.0
2007-08-08 10:25:00,64.48,64.53,64.34,64.35,74300.0,44.7001,44.7348,44.6031,44.61,74300.0
2007-08-08 10:30:00,64.35,64.5,64.35,64.48,68000.0,44.61,44.714,44.61,44.7001,68000.0
2007-08-08 10:35:00,64.48,64.48,64.39,64.47,54500.0,44.7001,44.7001,44.6377,44.6932,54500.0
2007-08-08 10:40:00,64.47,64.65,64.44,64.6,47900.0,44.6932,44.818,44.6724,44.7833,47900.0
2007-08-08 10:45:00,64.61,64.65,64.46,64.65,91600.0,44.7903,44.818,44.6863,44.818,91600.0
2007-08-08 10:50:00,64.64,64.65,64.49,64.59,85200.0,44.8111,44.818,44.7071,44.7764,85200.0
2007-08-08 10:55:00,64.62,64.62,64.47,64.53,72900.0,44.7972,44.7972,44.6932,44.7348,72900.0
2007-08-08 11:00:00,64.52,64.59,64.47,64.49,87800.0,44.7279,44.7764,44.6932,44.7071,87800.0
2007-08-08 11:05:00,64.5,64.53,64.45,64.48,72500.0,44.714,44.7348,44.6793,44.7001,72500.0
2007-08-08 11:10:00,64.47,64.53,64.44,64.44,116100.0,44.6932,44.7348,44.6724,44.6724,116100.0
2007-08-08 11:15:00,64.45,64.5,64.38,64.45,40800.0,44.6793,44.714,44.6308,44.6793,40800.0
2007-08-08 11:20:00,64.43,64.44,64.08,64.11,80100.0,44.6655,44.6724,44.4228,44.4436,80100.0
2007-08-08 11:25:00,64.11,64.24,64.09,64.19,77300.0,44.4436,44.5338,44.4298,44.4991,77300.0
2007-08-08 11:30:00,64.19,64.23,64.09,64.1,76600.0,44.4991,44.5268,44.4298,44.4367,76600.0
2007-08-08 11:35:00,64.09,64.17,64.03,64.15,64400.0,44.4298,44.4852,44.3882,44.4714,64400.0
2007-08-08 11:40:00,64.16,64.16,63.98,64.11,89600.0,44.4783,44.4783,44.3535,44.4436,89600.0
2007-08-08 11:45:00,64.11,64.14,64.05,64.09,65700.0,44.4436,44.4644,44.402,44.4298,65700.0
2007-08-08 11:50:00,64.08,64.16,64.06,64.08,74100.0,44.4228,44.4783,44.409,44.4228,74100.0
2007-08-08 11:55:00,64.09,64.11,64.01,64.01,47100.0,44.4298,44.4436,44.3743,44.3743,47100.0
2007-08-08 12:00:00,64.01,64.01,63.94,63.99,52800.0,44.3743,44.3743,44.3258,44.3604,52800.0
2007-08-08 12:05:00,63.99,64.08,63.97,64.08,37700.0,44.3604,44.4228,44.3466,44.4228,37700.0
2007-08-08 12:10:00,64.07,64.34,64.07,64.15,74400.0,44.4159,44.6031,44.4159,44.4714,74400.0
2007-08-08 12:15:00,64.15,64.32,64.09,64.31,40700.0,44.4714,44.5892,44.4298,44.5823,40700.0
2007-08-08 12:20:00,64.31,64.41,64.3,64.31,35600.0,44.5823,44.6516,44.5753,44.5823,35600.0
2007-08-08 12:25:00,64.31,64.35,64.2,64.3,34700.0,44.5823,44.61,44.506,44.5753,34700.0
2007-08-08 12:30:00,64.33,64.5,64.33,64.4,56200.0,44.5961,44.714,44.5961,44.6447,56200.0
2007-08-08 12:35:00,64.4,64.48,64.39,64.48,62000.0,44.6447,44.7001,44.6377,44.7001,62000.0
2007-08-08 12:40:00,64.46,64.55,64.46,64.53,45700.0,44.6863,44.7487,44.6863,44.7348,45700.0
2007-08-08 12:45:00,64.54,64.67,64.54,64.65,75200.0,44.7417,44.8318,44.7417,44.818,75200.0
2007-08-08 12:50:00,64.65,64.67,64.45,64.49,76800.0,44.818,44.8318,44.6793,44.7071,76800.0
2007-08-08 12:55:00,64.48,64.51,64.41,64.48,31700.0,44.7001,44.7209,44.6516,44.7001,31700.0
2007-08-08 13:00:00,64.47,64.48,64.38,64.4,42800.0,44.6932,44.7001,44.6308,44.6447,42800.0
2007-08-08 13:05:00,64.4,64.43,64.26,64.29,71300.0,44.6447,44.6655,44.5476,44.5684,71300.0
2007-08-08 13:10:00,64.29,64.43,64.27,64.4,49300.0,44.5684,44.6655,44.5546,44.6447,49300.0
2007-08-08 13:15:00,64.39,64.39,64.32,64.35,34600.0,44.6377,44.6377,44.5892,44.61,34600.0
2007-08-08 13:20:00,64.34,64.45,64.33,64.44,77100.0,44.6031,44.6793,44.5961,44.6724,77100.0
2007-08-08 13:25:00,64.44,64.44,64.33,64.33,52800.0,44.6724,44.6724,44.5961,44.5961,52800.0
2007-08-08 13:30:00,64.34,64.45,64.34,64.45,80700.0,44.6031,44.6793,44.6031,44.6793,80700.0
2007-08-08 13:35:00,64.45,64.6,64.36,64.36,78600.0,44.6793,44.7833,44.6169,44.6169,78600.0
2007-08-08 13:40:00,64.36,64.38,64.23,64.25,45800.0,44.6169,44.6308,44.5268,44.5407,45800.0
2007-08-08 13:45:00,64.24,64.34,64.24,64.31,90000.0,44.5338,44.6031,44.5338,44.5823,90000.0
2007-08-08 13:50:00,64.31,64.34,64.26,64.33,40300.0,44.5823,44.6031,44.5476,44.5961,40300.0
2007-08-08 13:55:00,64.34,64.4,64.32,64.36,115100.0,44.6031,44.6447,44.5892,44.6169,115100.0
2007-08-08 14:00:00,64.37,64.48,64.25,64.41,61500.0,44.6239,44.7001,44.5407,44.6516,61500.0
2007-08-08 14:05:00,64.41,64.41,64.29,64.34,62000.0,44.6516,44.6516,44.5684,44.6031,62000.0
2007-08-08 14:10:00,64.35,64.48,64.33,64.42,97800.0,44.61,44.7001,44.5961,44.6585,97800.0
2007-08-08 14:15:00,64.41,64.62,64.4,64.59,70700.0,44.6516,44.7972,44.6447,44.7764,70700.0
2007-08-08 14:20:00,64.59,64.62,64.53,64.54,56000.0,44.7764,44.7972,44.7348,44.7417,56000.0
2007-08-08 14:25:00,64.56,64.61,64.5,64.53,87900.0,44.7556,44.7903,44.714,44.7348,87900.0
2007-08-08 14:30:00,64.53,64.59,64.51,64.59,65900.0,44.7348,44.7764,44.7209,44.7764,65900.0
2007-08-08 14:35:00,64.58,64.62,64.52,64.54,58000.0,44.7695,44.7972,44.7279,44.7417,58000.0
2007-08-08 14:40:00,64.54,64.67,64.53,64.65,121500.0,44.7417,44.8318,44.7348,44.818,121500.0
2007-08-08 14:45:00,64.65,64.71,64.64,64.7,52200.0,44.818,44.8596,44.8111,44.8526,52200.0
2007-08-08 14:50:00,64.7,64.77,64.64,64.72,153500.0,44.8526,44.9012,44.8111,44.8665,153500.0
2007-08-08 14:55:00,64.72,64.72,64.53,64.58,91400.0,44.8665,44.8665,44.7348,44.7695,91400.0
2007-08-08 15:00:00,64.55,64.58,64.37,64.38,61600.0,44.7487,44.7695,44.6239,44.6308,61600.0
2007-08-08 15:05:00,64.4,64.56,64.38,64.44,130000.0,44.6447,44.7556,44.6308,44.6724,130000.0
2007-08-08 15:10:00,64.43,64.58,64.37,64.39,133900.0,44.6655,44.7695,44.6239,44.6377,133900.0
2007-08-08 15:15:00,64.4,64.63,64.38,64.59,76900.0,44.6447,44.8041,44.6308,44.7764,76900.0
2007-08-08 15:20:00,64.58,64.92,64.57,64.78,108900.0,44.7695,45.0052,44.7625,44.9081,108900.0
2007-08-08 15:25:00,64.77,64.92,64.51,64.78,109400.0,44.9012,45.0052,44.7209,44.9081,109400.0
2007-08-08 15:30:00,64.79,65.0,64.7,64.97,66300.0,44.915,45.0606,44.8526,45.0398,66300.0
2007-08-08 15:35:00,64.97,65.0,64.84,64.84,63300.0,45.0398,45.0606,44.9497,44.9497,63300.0
2007-08-08 15:40:00,64.79,64.9,64.7,64.73,71400.0,44.915,44.9913,44.8526,44.8734,71400.0
2007-08-08 15:45:00,64.74,64.91,64.66,64.85,94200.0,44.8804,44.9982,44.8249,44.9566,94200.0
2007-08-08 15:50:00,64.82,64.95,64.6,64.95,137600.0,44.9358,45.026,44.7833,45.026,137600.0
2007-08-08 15:55:00,64.95,65.12,64.86,65.08,201500.0,45.026,45.1438,44.9636,45.1161,201500.0
2007-08-09 09:30:00,64.49,64.7,64.0,64.64,89600.0,44.7071,44.8526,44.3674,44.8111,89600.0
2007-08-09 09:35:00,64.62,64.8,64.3,64.43,97200.0,44.7972,44.922,44.5753,44.6655,97200.0
2007-08-09 09:40:00,64.44,64.94,64.19,64.87,105700.0,44.6724,45.019,44.4991,44.9705,105700.0
2007-08-09 09:45:00,64.82,65.45,64.75,65.29,108700.0,44.9358,45.3726,44.8873,45.2617,108700.0
2007-08-09 09:50:00,65.28,65.45,65.24,65.36,94900.0,45.2547,45.3726,45.227,45.3102,94900.0
2007-08-09 09:55:00,65.32,65.38,65.21,65.38,77800.0,45.2825,45.324,45.2062,45.324,77800.0
2007-08-09 10:00:00,65.38,65.57,65.31,65.32,83800.0,45.324,45.4558,45.2755,45.2825,83800.0
2007-08-09 10:05:00,65.32,65.32,64.92,64.98,83200.0,45.2825,45.2825,45.0052,45.0468,83200.0
2007-08-09 10:10:00,64.98,65.02,64.64,64.83,73800.0,45.0468,45.0745,44.8111,44.9428,73800.0
2007-08-09 10:15:00,64.84,65.04,64.84,64.97,61300.0,44.9497,45.0883,44.9497,45.0398,61300.0
2007-08-09 10:20:00,64.97,65.02,64.87,65.0,73600.0,45.0398,45.0745,44.9705,45.0606,73600.0
2007-08-09 10:25:00,65.0,65.01,64.85,64.91,54800.0,45.0606,45.0675,44.9566,44.9982,54800.0
2007-08-09 10:30:00,64.94,65.08,64.93,65.08,69100.0,45.019,45.1161,45.0121,45.1161,69100.0
2007-08-09 10:35:00,65.08,65.11,64.85,64.88,61500.0,45.1161,45.1369,44.9566,44.9774,61500.0
2007-08-09 10:40:00,64.89,65.04,64.88,65.01,41700.0,44.9844,45.0883,44.9774,45.0675,41700.0
2007-08-09 10:45:00,65.0,65.04,64.83,64.87,65200.0,45.0606,45.0883,44.9428,44.9705,65200.0
2007-08-09 10:50:00,64.87,64.98,64.82,64.97,40800.0,44.9705,45.0468,44.9358,45.0398,40800.0
2007-08-09 10:55:00,64.98,65.0,64.89,64.99,44600.0,45.0468,45.0606,44.9844,45.0537,44600.0
2007-08-09 11:00:00,65.0,65.12,64.96,65.11,55200.0,45.0606,45.1438,45.0329,45.1369,55200.0
2007-08-09 11:05:00,65.1,65.25,65.09,65.21,167200.0,45.1299,45.2339,45.123,45.2062,167200.0
2007-08-09 11:10:00,65.21,65.45,65.21,65.4,94300.0,45.2062,45.3726,45.2062,45.3379,94300.0
2007-08-09 11:15:00,65.37,65.37,65.18,65.19,64000.0,45.3171,45.3171,45.1854,45.1923,64000.0
2007-08-09 11:20:00,65.23,65.32,65.16,65.29,54700.0,45.2201,45.2825,45.1715,45.2617,54700.0
2007-08-09 11:25:00,65.31,65.32,65.15,65.19,41400.0,45.2755,45.2825,45.1646,45.1923,41400.0
2007-08-09 11:30:00,65.18,65.3,65.1,65.29,41400.0,45.1854,45.2686,45.1299,45.2617,41400.0
2007-08-09 11:35:00,65.3,65.39,65.26,65.32,42900.0,45.2686,45.331,45.2409,45.2825,42900.0
2007-08-09 11:40:00,65.31,65.32,65.17,65.18,61600.0,45.2755,45.2825,45.1785,45.1854,61600.0
2007-08-09 11:45:00,65.19,65.31,65.17,65.18,51600.0,45.1923,45.2755,45.1785,45.1854,51600.0
2007-08-09 11:50:00,65.18,65.19,65.13,65.19,52000.0,45.1854,45.1923,45.1507,45.1923,52000.0
2007-08-09 11:55:00,65.18,65.29,65.18,65.28,46500.0,45.1854,45.2617,45.1854,45.2547,46500.0
2007-08-09 12:00:00,65.28,65.31,65.14,65.19,47500.0,45.2547,45.2755,45.1577,45.1923,47500.0
2007-08-09 12:05:00,65.2,65.2,65.02,65.11,50400.0,45.1993,45.1993,45.0745,45.1369,50400.0
2007-08-09 12:10:00,65.1,65.2,65.1,65.14,30800.0,45.1299,45.1993,45.1299,45.1577,30800.0
2007-08-09 12:15:00,65.13,65.17,64.94,64.94,50300.0,45.1507,45.1785,45.019,45.019,50300.0
2007-08-09 12:20:00,64.94,65.01,64.8,64.88,47400.0,45.019,45.0675,44.922,44.9774,47400.0
2007-08-09 12:25:00,64.86,64.92,64.66,64.75,57700.0,44.9636,45.0052,44.8249,44.8873,57700.0
2007-08-09 12:30:00,64.74,64.79,64.56,64.78,73400.0,44.8804,44.915,44.7556,44.9081,73400.0
2007-08-09 12:35:00,64.75,64.83,64.51,64.53,47600.0,44.8873,44.9428,44.7209,44.7348,47600.0
2007-08-09 12:40:00,64.52,64.68,64.5,64.56,38400.0,44.7279,44.8388,44.714,44.7556,38400.0
2007-08-09 12:45:00,64.54,64.77,64.54,64.66,40300.0,44.7417,44.9012,44.7417,44.8249,40300.0
2007-08-09 12:50:00,64.66,64.67,64.25,64.26,48500.0,44.8249,44.8318,44.5407,44.5476,48500.0
2007-08-09 12:55:00,64.27,64.49,64.05,64.49,91400.0,44.5546,44.7071,44.402,44.7071,91400.0
2007-08-09 13:00:00,64.46,64.68,64.39,64.4,49400.0,44.6863,44.8388,44.6377,44.6447,49400.0
2007-08-09 13:05:00,64.39,64.39,64.03,64.09,88600.0,44.6377,44.6377,44.3882,44.4298,88600.0
2007-08-09 13:10:00,64.08,64.17,64.03,64.09,74300.0,44.4228,44.4852,44.3882,44.4298,74300.0
2007-08-09 13:15:00,64.09,64.15,64.0,64.11,90400.0,44.4298,44.4714,44.3674,44.4436,90400.0
2007-08-09 13:20:00,64.1,64.53,64.1,64.48,35500.0,44.4367,44.7348,44.4367,44.7001,35500.0
2007-08-09 13:25:00,64.54,64.54,64.16,64.28,84500.0,44.7417,44.7417,44.4783,44.5615,84500.0
2007-08-09 13:30:00,64.28,64.28,64.01,64.12,105900.0,44.5615,44.5615,44.3743,44.4506,105900.0
2007-08-09 13:35:00,64.13,64.19,64.05,64.05,61900.0,44.4575,44.4991,44.402,44.402,61900.0
2007-08-09 13:40:00,64.05,64.19,64.0,64.19,271200.0,44.402,44.4991,44.3674,44.4991,271200.0
2007-08-09 13:45:00,64.18,64.35,64.0,64.29,90300.0,44.4922,44.61,44.3674,44.5684,90300.0
2007-08-09 13:50:00,64.28,64.28,64.03,64.13,50800.0,44.5615,44.5615,44.3882,44.4575,50800.0
2007-08-09 13:55:00,64.13,64.3,64.13,64.24,40200.0,44.4575,44.5753,44.4575,44.5338,40200.0
2007-08-09 14:00:00,64.23,64.25,63.99,63.99,63100.0,44.5268,44.5407,44.3604,44.3604,63100.0
2007-08-09 14:05:00,63.99,64.09,63.92,63.98,46900.0,44.3604,44.4298,44.3119,44.3535,46900.0
2007-08-09 14:10:00,63.98,64.14,63.96,64.12,76900.0,44.3535,44.4644,44.3396,44.4506,76900.0
2007-08-09 14:15:00,64.13,64.14,63.99,64.12,60000.0,44.4575,44.4644,44.3604,44.4506,60000.0
2007-08-09 14:20:00,64.12,64.38,64.09,64.32,55100.0,44.4506,44.6308,44.4298,44.5892,55100.0
2007-08-09 14:25:00,64.31,64.33,64.11,64.15,66400.0,44.5823,44.5961,44.4436,44.4714,66400.0
2007-08-09 14:30:00,64.15,64.17,63.73,63.8,104900.0,44.4714,44.4852,44.1802,44.2287,104900.0
2007-08-09 14:35:00,63.8,64.2,63.8,64.2,61500.0,44.2287,44.506,44.2287,44.506,61500.0
2007-08-09 14:40:00,64.2,64.52,64.11,64.36,48700.0,44.506,44.7279,44.4436,44.6169,48700.0
2007-08-09 14:45:00,64.36,64.44,64.19,64.34,44300.0,44.6169,44.6724,44.4991,44.6031,44300.0
2007-08-09 14:50:00,64.33,64.35,64.1,64.11,75000.0,44.5961,44.61,44.4367,44.4436,75000.0
2007-08-09 14:55:00,64.12,64.23,63.85,63.85,72800.0,44.4506,44.5268,44.2634,44.2634,72800.0
2007-08-09 15:00:00,63.85,64.08,63.62,63.66,83700.0,44.2634,44.4228,44.1039,44.1317,83700.0
2007-08-09 15:05:00,63.64,63.96,63.53,63.96,97900.0,44.1178,44.3396,44.0416,44.3396,97900.0
2007-08-09 15:10:00,63.93,63.96,63.79,63.94,65700.0,44.3188,44.3396,44.2218,44.3258,65700.0
2007-08-09 15:15:00,63.94,64.1,63.9,64.02,79800.0,44.3258,44.4367,44.2981,44.3812,79800.0
2007-08-09 15:20:00,64.0,64.01,63.85,63.87,82200.0,44.3674,44.3743,44.2634,44.2773,82200.0
2007-08-09 15:25:00,63.87,64.22,63.87,64.14,89200.0,44.2773,44.5199,44.2773,44.4644,89200.0
2007-08-09 15:30:00,64.13,64.17,64.04,64.06,79400.0,44.4575,44.4852,44.3951,44.409,79400.0
2007-08-09 15:35:00,64.06,64.1,63.92,64.01,155900.0,44.409,44.4367,44.3119,44.3743,155900.0
2007-08-09 15:40:00,64.0,64.01,63.89,63.92,245300.0,44.3674,44.3743,44.2911,44.3119,245300.0
2007-08-09 15:45:00,63.92,64.1,63.69,64.09,142000.0,44.3119,44.4367,44.1525,44.4298,142000.0
2007-08-09 15:50:00,64.1,64.1,63.56,63.57,162800.0,44.4367,44.4367,44.0624,44.0693,162800.0
2007-08-09 15:55:00,63.58,63.58,63.32,63.32,272200.0,44.0762,44.0762,43.896,43.896,272200.0
2007-08-10 09:30:00,62.99,63.7,62.77,63.63,109000.0,43.6672,44.1594,43.5147,44.1109,109000.0
2007-08-10 09:35:00,63.64,64.04,63.43,63.59,127100.0,44.1178,44.3951,43.9722,44.0831,127100.0
2007-08-10 09:40:00,63.6,63.6,62.5,62.52,133900.0,44.0901,44.0901,43.3275,43.3414,133900.0
2007-08-10 09:45:00,62.53,62.95,62.5,62.74,112300.0,43.3483,43.6395,43.3275,43.4939,112300.0
2007-08-10 09:50:00,62.74,63.14,62.65,63.11,130800.0,43.4939,43.7712,43.4315,43.7504,130800.0
2007-08-10 09:55:00,63.1,63.4,63.1,63.24,66800.0,43.7435,43.9514,43.7435,43.8405,66800.0
2007-08-10 10:00:00,63.21,63.46,63.13,63.33,46900.0,43.8197,43.993,43.7643,43.9029,46900.0
2007-08-10 10:05:00,63.29,63.39,63.18,63.38,62300.0,43.8752,43.9445,43.7989,43.9376,62300.0
2007-08-10 10:10:00,63.37,63.83,63.33,63.83,81900.0,43.9306,44.2495,43.9029,44.2495,81900.0
2007-08-10 10:15:00,63.8,63.81,63.6,63.67,95200.0,44.2287,44.2357,44.0901,44.1386,95200.0
2007-08-10 10:20:00,63.68,63.68,63.41,63.42,50900.0,44.1455,44.1455,43.9584,43.9653,50900.0
2007-08-10 10:25:00,63.42,63.42,62.9,62.99,78200.0,43.9653,43.9653,43.6048,43.6672,78200.0
2007-08-10 10:30:00,62.97,63.1,62.97,63.1,47400.0,43.6533,43.7435,43.6533,43.7435,47400.0
2007-08-10 10:35:00,63.09,63.09,62.85,62.92,66900.0,43.7365,43.7365,43.5702,43.6187,66900.0
2007-08-10 10:40:00,62.92,63.05,62.92,62.97,62000.0,43.6187,43.7088,43.6187,43.6533,62000.0
2007-08-10 10:45:00,62.94,63.06,62.93,63.03,68500.0,43.6325,43.7157,43.6256,43.6949,68500.0
2007-08-10 10:50:00,63.04,63.1,63.03,63.09,64300.0,43.7019,43.7435,43.6949,43.7365,64300.0
2007-08-10 10:55:00,63.1,63.66,63.09,63.44,60700.0,43.7435,44.1317,43.7365,43.9792,60700.0
2007-08-10 11:00:00,63.41,63.67,63.41,63.67,101300.0,43.9584,44.1386,43.9584,44.1386,101300.0
2007-08-10 11:05:00,63.66,63.92,63.65,63.66,136200.0,44.1317,44.3119,44.1247,44.1317,136200.0
2007-08-10 11:10:00,63.7,63.72,63.45,63.5,64500.0,44.1594,44.1733,43.9861,44.0208,64500.0
2007-08-10 11:15:00,63.5,63.52,63.34,63.42,94200.0,44.0208,44.0346,43.9098,43.9653,94200.0
2007-08-10 11:20:00,63.42,63.46,63.24,63.28,41600.0,43.9653,43.993,43.8405,43.8682,41600.0
2007-08-10 11:25:00,63.26,63.33,63.26,63.31,102600.0,43.8544,43.9029,43.8544,43.889,102600.0
2007-08-10 11:30:00,63.32,63.32,63.26,63.3,43100.0,43.896,43.896,43.8544,43.8821,43100.0
2007-08-10 11:35:00,63.3,63.3,63.03,63.03,37500.0,43.8821,43.8821,43.6949,43.6949,37500.0
2007-08-10 11:40:00,62.98,63.05,62.9,63.0,41800.0,43.6603,43.7088,43.6048,43.6741,41800.0
2007-08-10 11:45:00,62.98,63.04,62.93,63.0,113300.0,43.6603,43.7019,43.6256,43.6741,113300.0
2007-08-10 11:50:00,63.0,63.04,62.94,63.03,50900.0,43.6741,43.7019,43.6325,43.6949,50900.0
2007-08-10 11:55:00,63.04,63.2,63.0,63.19,76300.0,43.7019,43.8128,43.6741,43.8059,76300.0
2007-08-10 12:00:00,63.2,63.23,62.94,63.11,69600.0,43.8128,43.8336,43.6325,43.7504,69600.0
2007-08-10 12:05:00,63.11,63.22,63.09,63.15,69600.0,43.7504,43.8266,43.7365,43.7781,69600.0
2007-08-10 12:10:00,63.16,63.19,63.08,63.12,47300.0,43.7851,43.8059,43.7296,43.7573,47300.0
2007-08-10 12:15:00,63.11,63.44,63.1,63.37,70500.0,43.7504,43.9792,43.7435,43.9306,70500.0
2007-08-10 12:20:00,63.34,63.39,63.22,63.36,83400.0,43.9098,43.9445,43.8266,43.9237,83400.0
2007-08-10 12:25:00,63.35,63.37,63.14,63.28,83300.0,43.9168,43.9306,43.7712,43.8682,83300.0
2007-08-10 12:30:00,63.27,63.28,63.12,63.16,70400.0,43.8613,43.8682,43.7573,43.7851,70400.0
2007-08-10 12:35:00,63.16,63.17,63.1,63.15,84900.0,43.7851,43.792,43.7435,43.7781,84900.0
2007-08-10 12:40:00,63.16,63.16,63.1,63.11,26400.0,43.7851,43.7851,43.7435,43.7504,26400.0
2007-08-10 12:45:00,63.11,63.13,63.03,63.08,44200.0,43.7504,43.7643,43.6949,43.7296,44200.0
2007-08-10 12:50:00,63.1,63.25,63.07,63.22,95100.0,43.7435,43.8474,43.7227,43.8266,95100.0
2007-08-10 12:55:00,63.21,63.24,63.19,63.22,56200.0,43.8197,43.8405,43.8059,43.8266,56200.0
2007-08-10 13:00:00,63.22,63.3,63.2,63.3,29400.0,43.8266,43.8821,43.8128,43.8821,29400.0
2007-08-10 13:05:00,63.33,63.43,63.21,63.3,36200.0,43.9029,43.9722,43.8197,43.8821,36200.0
2007-08-10 13:10:00,63.31,63.35,63.2,63.27,33300.0,43.889,43.9168,43.8128,43.8613,33300.0
2007-08-10 13:15:00,63.27,63.4,63.23,63.34,28100.0,43.8613,43.9514,43.8336,43.9098,28100.0
2007-08-10 13:20:00,63.34,63.65,63.28,63.43,52700.0,43.9098,44.1247,43.8682,43.9722,52700.0
2007-08-10 13:25:00,63.42,63.49,63.24,63.28,33400.0,43.9653,44.0138,43.8405,43.8682,33400.0
2007-08-10 13:30:00,63.3,63.3,63.25,63.25,31500.0,43.8821,43.8821,43.8474,43.8474,31500.0
2007-08-10 13:35:00,63.25,63.5,63.24,63.25,46100.0,43.8474,44.0208,43.8405,43.8474,46100.0
2007-08-10 13:40:00,63.26,63.38,63.26,63.27,18500.0,43.8544,43.9376,43.8544,43.8613,18500.0
2007-08-10 13:45:00,63.29,63.29,63.23,63.25,63000.0,43.8752,43.8752,43.8336,43.8474,63000.0
2007-08-10 13:50:00,63.25,63.46,63.21,63.22,56100.0,43.8474,43.993,43.8197,43.8266,56100.0
2007-08-10 13:55:00,63.2,63.35,63.01,63.1,28200.0,43.8128,43.9168,43.6811,43.7435,28200.0
2007-08-10 14:00:00,63.1,63.13,62.87,62.91,46000.0,43.7435,43.7643,43.584,43.6117,46000.0
2007-08-10 14:05:00,62.95,63.14,62.95,63.08,33900.0,43.6395,43.7712,43.6395,43.7296,33900.0
2007-08-10 14:10:00,63.07,63.09,62.87,63.01,31000.0,43.7227,43.7365,43.584,43.6811,31000.0
2007-08-10 14:15:00,63.01,63.15,63.01,63.11,27500.0,43.6811,43.7781,43.6811,43.7504,27500.0
2007-08-10 14:20:00,63.1,63.32,62.95,62.95,35900.0,43.7435,43.896,43.6395,43.6395,35900.0
2007-08-10 14:25:00,62.96,63.07,62.84,62.84,22300.0,43.6464,43.7227,43.5632,43.5632,22300.0
2007-08-10 14:30:00,62.87,62.97,62.76,62.96,41500.0,43.584,43.6533,43.5078,43.6464,41500.0
2007-08-10 14:35:00,62.97,63.07,62.86,62.87,47000.0,43.6533,43.7227,43.5771,43.584,47000.0
2007-08-10 14:40:00,62.85,63.04,62.84,62.9,25700.0,43.5702,43.7019,43.5632,43.6048,25700.0
2007-08-10 14:45:00,62.92,63.22,62.85,63.17,44700.0,43.6187,43.8266,43.5702,43.792,44700.0
2007-08-10 14:50:00,63.18,63.18,62.88,62.98,31500.0,43.7989,43.7989,43.5909,43.6603,31500.0
2007-08-10 14:55:00,62.95,63.06,62.84,62.95,39000.0,43.6395,43.7157,43.5632,43.6395,39000.0
2007-08-10 15:00:00,62.94,62.99,62.9,62.94,31400.0,43.6325,43.6672,43.6048,43.6325,31400.0
2007-08-10 15:05:00,62.92,63.25,62.91,63.12,46000.0,43.6187,43.8474,43.6117,43.7573,46000.0
2007-08-10 15:10:00,63.1,63.19,63.04,63.13,37600.0,43.7435,43.8059,43.7019,43.7643,37600.0
2007-08-10 15:15:00,63.11,63.22,62.85,62.87,40700.0,43.7504,43.8266,43.5702,43.584,40700.0
2007-08-10 15:20:00,62.86,63.12,62.81,63.0,79800.0,43.5771,43.7573,43.5424,43.6741,79800.0
2007-08-10 15:25:00,62.99,63.31,62.91,63.0,54400.0,43.6672,43.889,43.6117,43.6741,54400.0
2007-08-10 15:30:00,63.0,63.18,62.88,63.16,52100.0,43.6741,43.7989,43.5909,43.7851,52100.0
2007-08-10 15:35:00,63.16,63.49,63.12,63.38,100800.0,43.7851,44.0138,43.7573,43.9376,100800.0
2007-08-10 15:40:00,63.38,63.5,63.36,63.37,71400.0,43.9376,44.0208,43.9237,43.9306,71400.0
2007-08-10 15:45:00,63.38,63.6,63.37,63.43,71400.0,43.9376,44.0901,43.9306,43.9722,71400.0
2007-08-10 15:50:00,63.41,63.42,63.37,63.39,69600.0,43.9584,43.9653,43.9306,43.9445,69600.0
2007-08-10 15:55:00,63.39,63.6,63.29,63.34,136900.0,43.9445,44.0901,43.8752,43.9098,136900.0
2007-08-13 09:30:00,63.0,63.33,62.99,63.27,165500.0,43.6741,43.9029,43.6672,43.8613,165500.0
2007-08-13 09:35:00,63.27,63.52,63.18,63.52,116400.0,43.8613,44.0346,43.7989,44.0346,116400.0
2007-08-13 09:40:00,63.53,63.53,63.23,63.42,150000.0,44.0416,44.0416,43.8336,43.9653,150000.0
2007-08-13 09:45:00,63.42,63.44,62.9,62.91,72000.0,43.9653,43.9792,43.6048,43.6117,72000.0
2007-08-13 09:50:00,62.91,63.06,62.85,63.0,112600.0,43.6117,43.7157,43.5702,43.6741,112600.0
2007-08-13 09:55:00,62.99,63.03,62.81,62.92,55300.0,43.6672,43.6949,43.5424,43.6187,55300.0
2007-08-13 10:00:00,62.91,63.29,62.91,63.08,53400.0,43.6117,43.8752,43.6117,43.7296,53400.0
2007-08-13 10:05:00,63.08,63.17,62.98,63.0,39900.0,43.7296,43.792,43.6603,43.6741,39900.0
2007-08-13 10:10:00,63.0,63.1,63.0,63.0,49800.0,43.6741,43.7435,43.6741,43.6741,49800.0
2007-08-13 10:15:00,63.0,63.06,63.0,63.03,39500.0,43.6741,43.7157,43.6741,43.6949,39500.0
2007-08-13 10:20:00,63.03,63.05,63.0,63.0,72300.0,43.6949,43.7088,43.6741,43.6741,72300.0
2007-08-13 10:25:00,63.0,63.06,62.97,63.05,105700.0,43.6741,43.7157,43.6533,43.7088,105700.0
2007-08-13 10:30:00,63.05,63.06,63.0,63.0,95300.0,43.7088,43.7157,43.6741,43.6741,95300.0
2007-08-13 10:35:00,63.0,63.04,63.0,63.01,38000.0,43.6741,43.7019,43.6741,43.6811,38000.0
2007-08-13 10:40:00,63.01,63.03,62.81,62.85,34200.0,43.6811,43.6949,43.5424,43.5702,34200.0
2007-08-13 10:45:00,62.88,62.96,62.81,62.83,36600.0,43.5909,43.6464,43.5424,43.5563,36600.0
2007-08-13 10:50:00,62.83,62.84,62.63,62.63,33000.0,43.5563,43.5632,43.4176,43.4176,33000.0
2007-08-13 10:55:00,62.63,62.63,62.5,62.63,44700.0,43.4176,43.4176,43.3275,43.4176,44700.0
2007-08-13 11:00:00,62.64,62.64,62.53,62.53,25500.0,43.4246,43.4246,43.3483,43.3483,25500.0
2007-08-13 11:05:00,62.53,62.53,62.4,62.42,41000.0,43.3483,43.3483,43.2582,43.2721,41000.0
2007-08-13 11:10:00,62.41,62.49,62.37,62.41,26100.0,43.2651,43.3206,43.2374,43.2651,26100.0
2007-08-13 11:15:00,62.41,62.53,62.39,62.51,41600.0,43.2651,43.3483,43.2513,43.3344,41600.0
2007-08-13 11:20:00,62.51,62.62,62.43,62.59,82100.0,43.3344,43.4107,43.279,43.3899,82100.0
2007-08-13 11:25:00,62.6,62.72,62.49,62.67,47100.0,43.3968,43.48,43.3206,43.4454,47100.0
2007-08-13 11:30:00,62.67,62.78,62.57,62.58,62600.0,43.4454,43.5216,43.376,43.383,62600.0
2007-08-13 11:35:00,62.58,62.59,62.43,62.49,71300.0,43.383,43.3899,43.279,43.3206,71300.0
2007-08-13 11:40:00,62.5,62.57,62.42,62.47,58300.0,43.3275,43.376,43.2721,43.3067,58300.0
2007-08-13 11:45:00,62.47,62.55,62.41,62.41,36200.0,43.3067,43.3622,43.2651,43.2651,36200.0
2007-08-13 11:50:00,62.43,62.51,62.38,62.47,32600.0,43.279,43.3344,43.2443,43.3067,32600.0
2007-08-13 11:55:00,62.46,62.47,62.37,62.41,37100.0,43.2998,43.3067,43.2374,43.2651,37100.0
2007-08-13 12:00:00,62.37,62.39,62.26,62.36,37900.0,43.2374,43.2513,43.1611,43.2305,37900.0
2007-08-13 12:05:00,62.36,62.44,62.31,62.43,19300.0,43.2305,43.2859,43.1958,43.279,19300.0
2007-08-13 12:10:00,62.43,62.5,62.35,62.36,31600.0,43.279,43.3275,43.2235,43.2305,31600.0
2007-08-13 12:15:00,62.35,62.37,62.3,62.32,31500.0,43.2235,43.2374,43.1889,43.2027,31500.0
2007-08-13 12:20:00,62.32,62.34,62.26,62.33,19800.0,43.2027,43.2166,43.1611,43.2097,19800.0
2007-08-13 12:25:00,62.34,62.35,62.33,62.35,32800.0,43.2166,43.2235,43.2097,43.2235,32800.0
2007-08-13 12:30:00,62.36,62.38,62.33,62.33,28000.0,43.2305,43.2443,43.2097,43.2097,28000.0
2007-08-13 12:35:00,62.34,62.4,62.33,62.37,28700.0,43.2166,43.2582,43.2097,43.2374,28700.0
2007-08-13 12:40:00,62.38,62.38,62.27,62.35,18700.0,43.2443,43.2443,43.1681,43.2235,18700.0
2007-08-13 12:45:00,62.33,62.34,62.23,62.34,17500.0,43.2097,43.2166,43.1403,43.2166,17500.0
2007-08-13 12:50:00,62.33,62.45,62.29,62.44,20100.0,43.2097,43.2929,43.1819,43.2859,20100.0
2007-08-13 12:55:00,62.43,62.46,62.4,62.4,14700.0,43.279,43.2998,43.2582,43.2582,14700.0
2007-08-13 13:00:00,62.41,62.43,62.38,62.41,18800.0,43.2651,43.279,43.2443,43.2651,18800.0
2007-08-13 13:05:00,62.41,62.43,62.4,62.4,4500.0,43.2651,43.279,43.2582,43.2582,4500.0
2007-08-13 13:10:00,62.4,62.41,62.27,62.27,10200.0,43.2582,43.2651,43.1681,43.1681,10200.0
2007-08-13 13:15:00,62.26,62.28,62.18,62.19,13600.0,43.1611,43.175,43.1057,43.1126,13600.0
2007-08-13 13:20:00,62.19,62.28,62.15,62.24,38800.0,43.1126,43.175,43.0849,43.1473,38800.0
2007-08-13 13:25:00,62.21,62.27,62.17,62.17,14400.0,43.1265,43.1681,43.0987,43.0987,14400.0
2007-08-13 13:30:00,62.17,62.26,62.16,62.24,22700.0,43.0987,43.1611,43.0918,43.1473,22700.0
2007-08-13 13:35:00,62.25,62.3,62.21,62.3,26800.0,43.1542,43.1889,43.1265,43.1889,26800.0
2007-08-13 13:40:00,62.3,62.3,62.16,62.17,16000.0,43.1889,43.1889,43.0918,43.0987,16000.0
2007-08-13 13:45:00,62.18,62.27,62.17,62.25,10000.0,43.1057,43.1681,43.0987,43.1542,10000.0
2007-08-13 13:50:00,62.24,62.26,62.17,62.17,14600.0,43.1473,43.1611,43.0987,43.0987,14600.0
2007-08-13 13:55:00,62.2,62.23,62.15,62.21,29800.0,43.1195,43.1403,43.0849,43.1265,29800.0
2007-08-13 14:00:00,62.19,62.22,62.1,62.13,33100.0,43.1126,43.1334,43.0502,43.071,33100.0
2007-08-13 14:05:00,62.14,62.15,62.05,62.1,29500.0,43.0779,43.0849,43.0156,43.0502,29500.0
2007-08-13 14:10:00,62.1,62.13,62.08,62.13,20900.0,43.0502,43.071,43.0364,43.071,20900.0
2007-08-13 14:15:00,62.13,62.13,62.06,62.11,28200.0,43.071,43.071,43.0225,43.0572,28200.0
2007-08-13 14:20:00,62.13,62.24,62.11,62.24,48300.0,43.071,43.1473,43.0572,43.1473,48300.0
2007-08-13 14:25:00,62.24,62.24,62.1,62.13,27200.0,43.1473,43.1473,43.0502,43.071,27200.0
2007-08-13 14:30:00,62.12,62.12,62.0,62.04,47600.0,43.0641,43.0641,42.9809,43.0086,47600.0
2007-08-13 14:35:00,62.04,62.18,62.02,62.16,24300.0,43.0086,43.1057,42.9948,43.0918,24300.0
2007-08-13 14:40:00,62.17,62.17,61.98,61.98,27100.0,43.0987,43.0987,42.967,42.967,27100.0
2007-08-13 14:45:00,61.98,62.0,61.85,61.93,37000.0,42.967,42.9809,42.8769,42.9324,37000.0
2007-08-13 14:50:00,61.94,62.0,61.84,61.89,44900.0,42.9393,42.9809,42.87,42.9046,44900.0
2007-08-13 14:55:00,61.89,61.98,61.86,61.87,48400.0,42.9046,42.967,42.8838,42.8908,48400.0
2007-08-13 15:00:00,61.88,61.9,61.77,61.78,37400.0,42.8977,42.9116,42.8215,42.8284,37400.0
2007-08-13 15:05:00,61.78,61.94,61.78,61.87,37800.0,42.8284,42.9393,42.8284,42.8908,37800.0
2007-08-13 15:10:00,61.89,61.95,61.76,61.84,59800.0,42.9046,42.9462,42.8145,42.87,59800.0
2007-08-13 15:15:00,61.84,61.87,61.75,61.81,62100.0,42.87,42.8908,42.8076,42.8492,62100.0
2007-08-13 15:20:00,61.82,61.86,61.71,61.83,86700.0,42.8561,42.8838,42.7799,42.863,86700.0
2007-08-13 15:25:00,61.83,62.2,61.83,62.18,99400.0,42.863,43.1195,42.863,43.1057,99400.0
2007-08-13 15:30:00,62.19,62.27,62.11,62.18,71100.0,43.1126,43.1681,43.0572,43.1057,71100.0
2007-08-13 15:35:00,62.19,62.3,62.15,62.2,45900.0,43.1126,43.1889,43.0849,43.1195,45900.0
2007-08-13 15:40:00,62.21,62.29,62.07,62.17,61700.0,43.1265,43.1819,43.0294,43.0987,61700.0
2007-08-13 15:45:00,62.16,62.16,61.74,61.9,94100.0,43.0918,43.0918,42.8007,42.9116,94100.0
2007-08-13 15:50:00,61.9,61.9,61.75,61.81,101100.0,42.9116,42.9116,42.8076,42.8492,101100.0
2007-08-13 15:55:00,61.82,61.88,61.77,61.84,113800.0,42.8561,42.8977,42.8215,42.87,113800.0
2007-08-14 09:30:00,61.76,61.76,61.14,61.14,118800.0,42.8145,42.8145,42.3847,42.3847,118800.0
2007-08-14 09:35:00,61.14,61.52,61.13,61.35,78000.0,42.3847,42.6481,42.3778,42.5303,78000.0
2007-08-14 09:40:00,61.35,61.48,61.21,61.22,65600.0,42.5303,42.6204,42.4332,42.4402,65600.0
2007-08-14 09:45:00,61.23,61.27,61.04,61.09,63100.0,42.4471,42.4748,42.3154,42.35,63100.0
2007-08-14 09:50:00,61.1,61.33,61.09,61.24,66300.0,42.357,42.5164,42.35,42.454,66300.0
2007-08-14 09:55:00,61.24,61.39,61.23,61.38,47100.0,42.454,42.558,42.4471,42.5511,47100.0
2007-08-14 10:00:00,61.36,61.47,61.31,61.44,35200.0,42.5372,42.6135,42.5026,42.5927,35200.0
2007-08-14 10:05:00,61.44,61.57,61.34,61.4,57200.0,42.5927,42.6828,42.5234,42.565,57200.0
2007-08-14 10:10:00,61.41,61.41,61.19,61.25,25300.0,42.5719,42.5719,42.4194,42.461,25300.0
2007-08-14 10:15:00,61.25,61.37,61.25,61.37,19300.0,42.461,42.5442,42.461,42.5442,19300.0
2007-08-14 10:20:00,61.35,61.35,61.03,61.11,34100.0,42.5303,42.5303,42.3085,42.3639,34100.0
2007-08-14 10:25:00,61.1,61.17,61.01,61.04,45700.0,42.357,42.4055,42.2946,42.3154,45700.0
2007-08-14 10:30:00,61.03,61.21,61.02,61.2,36300.0,42.3085,42.4332,42.3015,42.4263,36300.0
2007-08-14 10:35:00,61.24,61.31,61.14,61.17,37100.0,42.454,42.5026,42.3847,42.4055,37100.0
2007-08-14 10:40:00,61.16,61.23,61.09,61.19,23600.0,42.3986,42.4471,42.35,42.4194,23600.0
2007-08-14 10:45:00,61.19,61.38,61.19,61.35,15300.0,42.4194,42.5511,42.4194,42.5303,15300.0
2007-08-14 10:50:00,61.38,61.38,61.13,61.15,26800.0,42.5511,42.5511,42.3778,42.3916,26800.0
2007-08-14 10:55:00,61.14,61.21,61.07,61.18,28300.0,42.3847,42.4332,42.3362,42.4124,28300.0
2007-08-14 11:00:00,61.2,61.2,60.74,60.8,83900.0,42.4263,42.4263,42.1074,42.149,83900.0
2007-08-14 11:05:00,60.81,60.97,60.79,60.86,27500.0,42.1559,42.2669,42.1421,42.1906,27500.0
2007-08-14 11:10:00,60.87,60.95,60.85,60.93,17700.0,42.1975,42.253,42.1837,42.2391,17700.0
2007-08-14 11:15:00,60.93,60.93,60.88,60.9,29000.0,42.2391,42.2391,42.2045,42.2183,29000.0
2007-08-14 11:20:00,60.9,60.93,60.89,60.9,29800.0,42.2183,42.2391,42.2114,42.2183,29800.0
2007-08-14 11:25:00,60.9,60.9,60.8,60.84,27700.0,42.2183,42.2183,42.149,42.1767,27700.0
2007-08-14 11:30:00,60.85,61.0,60.85,60.99,19100.0,42.1837,42.2877,42.1837,42.2807,19100.0
2007-08-14 11:35:00,60.99,61.07,60.93,60.93,15800.0,42.2807,42.3362,42.2391,42.2391,15800.0
2007-08-14 11:40:00,60.9,61.08,60.86,61.01,15300.0,42.2183,42.3431,42.1906,42.2946,15300.0
2007-08-14 11:45:00,61.01,61.16,61.0,61.13,12600.0,42.2946,42.3986,42.2877,42.3778,12600.0
2007-08-14 11:50:00,61.13,61.33,61.12,61.27,15900.0,42.3778,42.5164,42.3708,42.4748,15900.0
2007-08-14 11:55:00,61.32,61.55,61.3,61.38,28500.0,42.5095,42.6689,42.4956,42.5511,28500.0
2007-08-14 12:00:00,61.38,61.39,61.22,61.27,16600.0,42.5511,42.558,42.4402,42.4748,16600.0
2007-08-14 12:05:00,61.27,61.34,61.26,61.3,35400.0,42.4748,42.5234,42.4679,42.4956,35400.0
2007-08-14 12:10:00,61.31,61.39,61.3,61.37,10600.0,42.5026,42.558,42.4956,42.5442,10600.0
2007-08-14 12:15:00,61.37,61.5,61.36,61.5,20000.0,42.5442,42.6343,42.5372,42.6343,20000.0
2007-08-14 12:20:00,61.5,61.52,61.45,61.48,18800.0,42.6343,42.6481,42.5996,42.6204,18800.0
2007-08-14 12:25:00,61.49,61.49,61.38,61.42,21800.0,42.6273,42.6273,42.5511,42.5788,21800.0
2007-08-14 12:30:00,61.39,61.44,61.38,61.42,14500.0,42.558,42.5927,42.5511,42.5788,14500.0
2007-08-14 12:35:00,61.43,61.5,61.4,61.44,11300.0,42.5857,42.6343,42.565,42.5927,11300.0
2007-08-14 12:40:00,61.43,61.48,61.36,61.43,20500.0,42.5857,42.6204,42.5372,42.5857,20500.0
2007-08-14 12:45:00,61.41,61.65,61.4,61.6,81700.0,42.5719,42.7383,42.565,42.7036,81700.0
2007-08-14 12:50:00,61.61,61.62,61.58,61.62,45900.0,42.7105,42.7175,42.6897,42.7175,45900.0
2007-08-14 12:55:00,61.61,61.62,61.59,61.59,37700.0,42.7105,42.7175,42.6967,42.6967,37700.0
2007-08-14 13:00:00,61.57,61.57,61.4,61.46,21600.0,42.6828,42.6828,42.565,42.6065,21600.0
2007-08-14 13:05:00,61.47,61.57,61.46,61.49,6900.0,42.6135,42.6828,42.6065,42.6273,6900.0
2007-08-14 13:10:00,61.49,61.49,61.41,61.44,18800.0,42.6273,42.6273,42.5719,42.5927,18800.0
2007-08-14 13:15:00,61.46,61.6,61.41,61.59,26500.0,42.6065,42.7036,42.5719,42.6967,26500.0
2007-08-14 13:20:00,61.59,61.61,61.4,61.42,37500.0,42.6967,42.7105,42.565,42.5788,37500.0
2007-08-14 13:25:00,61.42,61.43,61.37,61.38,26200.0,42.5788,42.5857,42.5442,42.5511,26200.0
2007-08-14 13:30:00,61.38,61.5,61.37,61.39,26100.0,42.5511,42.6343,42.5442,42.558,26100.0
2007-08-14 13:35:00,61.4,61.55,61.38,61.51,54500.0,42.565,42.6689,42.5511,42.6412,54500.0
2007-08-14 13:40:00,61.51,61.52,61.4,61.4,37300.0,42.6412,42.6481,42.565,42.565,37300.0
2007-08-14 13:45:00,61.4,61.41,61.34,61.38,67200.0,42.565,42.5719,42.5234,42.5511,67200.0
2007-08-14 13:50:00,61.39,61.42,61.34,61.36,37300.0,42.558,42.5788,42.5234,42.5372,37300.0
2007-08-14 13:55:00,61.36,61.43,61.26,61.4,53600.0,42.5372,42.5857,42.4679,42.565,53600.0
2007-08-14 14:00:00,61.39,61.42,61.22,61.24,74800.0,42.558,42.5788,42.4402,42.454,74800.0
2007-08-14 14:05:00,61.23,61.37,61.06,61.08,58000.0,42.4471,42.5442,42.3293,42.3431,58000.0
2007-08-14 14:10:00,61.05,61.11,61.01,61.11,31100.0,42.3223,42.3639,42.2946,42.3639,31100.0
2007-08-14 14:15:00,61.13,61.21,61.1,61.18,45500.0,42.3778,42.4332,42.357,42.4124,45500.0
2007-08-14 14:20:00,61.19,61.33,61.19,61.28,53300.0,42.4194,42.5164,42.4194,42.4818,53300.0
2007-08-14 14:25:00,61.28,61.3,61.23,61.26,41600.0,42.4818,42.4956,42.4471,42.4679,41600.0
2007-08-14 14:30:00,61.26,61.27,61.22,61.26,129400.0,42.4679,42.4748,42.4402,42.4679,129400.0
2007-08-14 14:35:00,61.25,61.28,61.22,61.24,80500.0,42.461,42.4818,42.4402,42.454,80500.0
2007-08-14 14:40:00,61.25,61.27,61.24,61.25,61000.0,42.461,42.4748,42.454,42.461,61000.0
2007-08-14 14:45:00,61.25,61.26,61.23,61.25,81200.0,42.461,42.4679,42.4471,42.461,81200.0
2007-08-14 14:50:00,61.24,61.25,61.23,61.23,57900.0,42.454,42.461,42.4471,42.4471,57900.0
2007-08-14 14:55:00,61.24,61.25,61.22,61.23,37900.0,42.454,42.461,42.4402,42.4471,37900.0
2007-08-14 15:00:00,61.23,61.36,61.21,61.27,65400.0,42.4471,42.5372,42.4332,42.4748,65400.0
2007-08-14 15:05:00,61.28,61.28,61.17,61.17,59300.0,42.4818,42.4818,42.4055,42.4055,59300.0
2007-08-14 15:10:00,61.17,61.17,61.14,61.16,69200.0,42.4055,42.4055,42.3847,42.3986,69200.0
2007-08-14 15:15:00,61.16,61.22,61.15,61.2,47600.0,42.3986,42.4402,42.3916,42.4263,47600.0
2007-08-14 15:20:00,61.2,61.38,61.19,61.37,180800.0,42.4263,42.5511,42.4194,42.5442,180800.0
2007-08-14 15:25:00,61.37,61.39,61.14,61.16,107200.0,42.5442,42.558,42.3847,42.3986,107200.0
2007-08-14 15:30:00,61.16,61.17,60.82,60.82,82700.0,42.3986,42.4055,42.1629,42.1629,82700.0
2007-08-14 15:35:00,60.82,61.02,60.8,61.02,64200.0,42.1629,42.3015,42.149,42.3015,64200.0
2007-08-14 15:40:00,61.01,61.03,60.99,61.0,67100.0,42.2946,42.3085,42.2807,42.2877,67100.0
2007-08-14 15:45:00,60.99,61.0,60.88,60.91,67900.0,42.2807,42.2877,42.2045,42.2253,67900.0
2007-08-14 15:50:00,60.9,60.91,60.72,60.8,224200.0,42.2183,42.2253,42.0935,42.149,224200.0
2007-08-14 15:55:00,60.8,60.98,60.74,60.82,244000.0,42.149,42.2738,42.1074,42.1629,244000.0
2007-08-15 09:30:00,60.95,60.95,60.4,60.45,80900.0,42.253,42.253,41.8717,41.9064,80900.0
2007-08-15 09:35:00,60.4,60.5,60.35,60.35,91400.0,41.8717,41.941,41.837,41.837,91400.0
2007-08-15 09:40:00,60.34,60.35,60.23,60.23,62900.0,41.8301,41.837,41.7539,41.7539,62900.0
2007-08-15 09:45:00,60.25,60.55,60.25,60.47,158600.0,41.7677,41.9757,41.7677,41.9202,158600.0
2007-08-15 09:50:00,60.46,60.49,60.25,60.29,91800.0,41.9133,41.9341,41.7677,41.7955,91800.0
2007-08-15 09:55:00,60.28,60.39,60.26,60.35,193300.0,41.7885,41.8648,41.7747,41.837,193300.0
2007-08-15 10:00:00,60.35,60.45,60.33,60.34,121400.0,41.837,41.9064,41.8232,41.8301,121400.0
2007-08-15 10:05:00,60.35,60.38,60.33,60.36,191800.0,41.837,41.8578,41.8232,41.844,191800.0
2007-08-15 10:10:00,60.35,60.36,60.07,60.34,133500.0,41.837,41.844,41.6429,41.8301,133500.0
2007-08-15 10:15:00,60.33,60.33,60.09,60.16,89200.0,41.8232,41.8232,41.6568,41.7053,89200.0
2007-08-15 10:20:00,60.12,60.23,60.12,60.15,56800.0,41.6776,41.7539,41.6776,41.6984,56800.0
2007-08-15 10:25:00,60.14,60.36,60.14,60.3,68900.0,41.6915,41.844,41.6915,41.8024,68900.0
2007-08-15 10:30:00,60.3,60.41,60.24,60.32,43700.0,41.8024,41.8786,41.7608,41.8163,43700.0
2007-08-15 10:35:00,60.32,60.38,60.31,60.32,45600.0,41.8163,41.8578,41.8093,41.8163,45600.0
2007-08-15 10:40:00,60.32,60.35,60.18,60.2,51200.0,41.8163,41.837,41.7192,41.7331,51200.0
2007-08-15 10:45:00,60.19,60.19,60.0,60.15,64700.0,41.7261,41.7261,41.5944,41.6984,64700.0
2007-08-15 10:50:00,60.16,60.16,59.94,59.99,74100.0,41.7053,41.7053,41.5528,41.5875,74100.0
2007-08-15 10:55:00,59.99,60.04,59.88,59.98,57200.0,41.5875,41.6221,41.5112,41.5806,57200.0
2007-08-15 11:00:00,60.0,60.1,59.97,60.1,43000.0,41.5944,41.6637,41.5736,41.6637,43000.0
2007-08-15 11:05:00,60.1,60.11,59.98,60.05,27900.0,41.6637,41.6707,41.5806,41.6291,27900.0
2007-08-15 11:10:00,60.02,60.19,60.01,60.13,18300.0,41.6083,41.7261,41.6013,41.6845,18300.0
2007-08-15 11:15:00,60.16,60.24,60.05,60.07,14400.0,41.7053,41.7608,41.6291,41.6429,14400.0
2007-08-15 11:20:00,60.07,60.08,60.0,60.03,13700.0,41.6429,41.6499,41.5944,41.6152,13700.0
2007-08-15 11:25:00,60.04,60.22,60.03,60.17,38900.0,41.6221,41.7469,41.6152,41.7123,38900.0
2007-08-15 11:30:00,60.14,60.19,59.94,59.96,43400.0,41.6915,41.7261,41.5528,41.5667,43400.0
2007-08-15 11:35:00,59.95,59.95,59.76,59.79,67400.0,41.5598,41.5598,41.428,41.4488,67400.0
2007-08-15 11:40:00,59.81,59.86,59.71,59.74,84700.0,41.4627,41.4974,41.3934,41.4142,84700.0
2007-08-15 11:45:00,59.75,59.81,59.72,59.72,76400.0,41.4211,41.4627,41.4003,41.4003,76400.0
2007-08-15 11:50:00,59.71,59.77,59.62,59.64,49400.0,41.3934,41.435,41.331,41.3448,49400.0
2007-08-15 11:55:00,59.65,59.66,59.57,59.6,112800.0,41.3518,41.3587,41.2963,41.3171,112800.0
2007-08-15 12:00:00,59.6,59.83,59.43,59.6,116200.0,41.3171,41.4766,41.1993,41.3171,116200.0
2007-08-15 12:05:00,59.59,59.74,59.56,59.59,50700.0,41.3102,41.4142,41.2894,41.3102,50700.0
2007-08-15 12:10:00,59.56,59.56,59.42,59.48,32400.0,41.2894,41.2894,41.1923,41.2339,32400.0
2007-08-15 12:15:00,59.49,59.71,59.46,59.58,48400.0,41.2409,41.3934,41.2201,41.3033,48400.0
2007-08-15 12:20:00,59.58,59.65,59.35,59.49,137400.0,41.3033,41.3518,41.1438,41.2409,137400.0
2007-08-15 12:25:00,59.48,59.58,59.45,59.49,33900.0,41.2339,41.3033,41.2131,41.2409,33900.0
2007-08-15 12:30:00,59.49,59.51,59.42,59.45,34800.0,41.2409,41.2547,41.1923,41.2131,34800.0
2007-08-15 12:35:00,59.44,59.45,59.35,59.42,44500.0,41.2062,41.2131,41.1438,41.1923,44500.0
2007-08-15 12:40:00,59.42,59.48,59.28,59.37,47300.0,41.1923,41.2339,41.0953,41.1577,47300.0
2007-08-15 12:45:00,59.36,59.5,59.28,59.4,34000.0,41.1507,41.2478,41.0953,41.1785,34000.0
2007-08-15 12:50:00,59.42,59.44,59.28,59.3,38100.0,41.1923,41.2062,41.0953,41.1091,38100.0
2007-08-15 12:55:00,59.3,59.31,59.14,59.15,66000.0,41.1091,41.1161,40.9982,41.0052,66000.0
2007-08-15 13:00:00,59.14,59.14,58.95,59.03,113700.0,40.9982,40.9982,40.8665,40.922,113700.0
2007-08-15 13:05:00,59.02,59.07,59.01,59.07,78500.0,40.915,40.9497,40.9081,40.9497,78500.0
2007-08-15 13:10:00,59.06,59.14,59.06,59.06,26500.0,40.9428,40.9982,40.9428,40.9428,26500.0
2007-08-15 13:15:00,59.08,59.21,59.07,59.2,35700.0,40.9566,41.0468,40.9497,41.0398,35700.0
2007-08-15 13:20:00,59.2,59.21,59.06,59.2,75700.0,41.0398,41.0468,40.9428,41.0398,75700.0
2007-08-15 13:25:00,59.22,59.33,58.2,59.3,88900.0,41.0537,41.1299,40.3466,41.1091,88900.0
2007-08-15 13:30:00,59.3,59.42,59.26,59.42,52700.0,41.1091,41.1923,41.0814,41.1923,52700.0
2007-08-15 13:35:00,59.42,59.42,59.26,59.37,96200.0,41.1923,41.1923,41.0814,41.1577,96200.0
2007-08-15 13:40:00,59.35,59.58,59.32,59.51,62800.0,41.1438,41.3033,41.123,41.2547,62800.0
2007-08-15 13:45:00,59.51,59.51,59.44,59.45,26800.0,41.2547,41.2547,41.2062,41.2131,26800.0
2007-08-15 13:50:00,59.46,59.5,59.43,59.48,47300.0,41.2201,41.2478,41.1993,41.2339,47300.0
2007-08-15 13:55:00,59.46,59.47,59.38,59.45,31200.0,41.2201,41.227,41.1646,41.2131,31200.0
2007-08-15 14:00:00,59.44,59.56,59.42,59.52,49400.0,41.2062,41.2894,41.1923,41.2617,49400.0
2007-08-15 14:05:00,59.52,59.55,59.47,59.52,75800.0,41.2617,41.2825,41.227,41.2617,75800.0
2007-08-15 14:10:00,59.52,59.6,59.37,59.41,112500.0,41.2617,41.3171,41.1577,41.1854,112500.0
2007-08-15 14:15:00,59.4,59.59,59.33,59.5,90800.0,41.1785,41.3102,41.1299,41.2478,90800.0
2007-08-15 14:20:00,59.55,59.6,59.46,59.48,29400.0,41.2825,41.3171,41.2201,41.2339,29400.0
2007-08-15 14:25:00,59.48,59.55,59.46,59.5,40100.0,41.2339,41.2825,41.2201,41.2478,40100.0
2007-08-15 14:30:00,59.5,59.51,59.4,59.41,21800.0,41.2478,41.2547,41.1785,41.1854,21800.0
2007-08-15 14:35:00,59.41,59.42,59.22,59.24,66200.0,41.1854,41.1923,41.0537,41.0676,66200.0
2007-08-15 14:40:00,59.24,59.25,59.07,59.12,62400.0,41.0676,41.0745,40.9497,40.9844,62400.0
2007-08-15 14:45:00,59.13,59.15,58.85,58.88,168200.0,40.9913,41.0052,40.7972,40.818,168200.0
2007-08-15 14:50:00,58.88,58.9,58.8,58.89,82600.0,40.818,40.8319,40.7625,40.8249,82600.0
2007-08-15 14:55:00,58.89,58.92,58.79,58.83,89800.0,40.8249,40.8457,40.7556,40.7833,89800.0
2007-08-15 15:00:00,58.84,58.89,58.58,58.63,135000.0,40.7903,40.8249,40.61,40.6447,135000.0
2007-08-15 15:05:00,58.64,58.67,58.43,58.47,161700.0,40.6516,40.6724,40.506,40.5338,161700.0
2007-08-15 15:10:00,58.5,58.55,58.43,58.46,91900.0,40.5546,40.5892,40.506,40.5268,91900.0
2007-08-15 15:15:00,58.48,58.59,58.35,58.59,101700.0,40.5407,40.6169,40.4506,40.6169,101700.0
2007-08-15 15:20:00,58.59,58.7,58.55,58.67,116700.0,40.6169,40.6932,40.5892,40.6724,116700.0
2007-08-15 15:25:00,58.68,58.8,58.66,58.76,113000.0,40.6793,40.7625,40.6655,40.7348,113000.0
2007-08-15 15:30:00,58.78,58.82,58.71,58.82,170400.0,40.7487,40.7764,40.7001,40.7764,170400.0
2007-08-15 15:35:00,58.81,59.02,58.69,59.0,317400.0,40.7695,40.915,40.6863,40.9012,317400.0
2007-08-15 15:40:00,59.01,59.07,58.95,59.03,193100.0,40.9081,40.9497,40.8665,40.922,193100.0
2007-08-15 15:45:00,59.02,59.02,58.86,58.88,227400.0,40.915,40.915,40.8041,40.818,227400.0
2007-08-15 15:50:00,58.88,58.88,58.5,58.51,195400.0,40.818,40.818,40.5546,40.5615,195400.0
2007-08-15 15:55:00,58.5,58.5,58.29,58.44,196200.0,40.5546,40.5546,40.409,40.513,196200.0
2007-08-16 09:30:00,58.03,58.99,58.03,58.5,108200.0,40.2287,40.8942,40.2287,40.5546,108200.0
2007-08-16 09:35:00,58.5,58.77,58.47,58.61,89500.0,40.5546,40.7417,40.5338,40.6308,89500.0
2007-08-16 09:40:00,58.59,58.72,58.39,58.43,65200.0,40.6169,40.7071,40.4783,40.506,65200.0
2007-08-16 09:45:00,58.4,58.43,58.15,58.32,141800.0,40.4852,40.506,40.3119,40.4298,141800.0
2007-08-16 09:50:00,58.33,58.33,58.18,58.27,78900.0,40.4367,40.4367,40.3327,40.3951,78900.0
2007-08-16 09:55:00,58.27,58.31,58.14,58.14,66600.0,40.3951,40.4228,40.305,40.305,66600.0
2007-08-16 10:00:00,58.14,58.32,58.1,58.25,69400.0,40.305,40.4298,40.2773,40.3812,69400.0
2007-08-16 10:05:00,58.27,58.43,58.25,58.34,62600.0,40.3951,40.506,40.3812,40.4436,62600.0
2007-08-16 10:10:00,58.34,58.43,58.29,58.39,53300.0,40.4436,40.506,40.409,40.4783,53300.0
2007-08-16 10:15:00,58.39,58.46,58.33,58.46,46400.0,40.4783,40.5268,40.4367,40.5268,46400.0
2007-08-16 10:20:00,58.46,58.59,58.42,58.51,82900.0,40.5268,40.6169,40.4991,40.5615,82900.0
2007-08-16 10:25:00,58.51,58.63,58.34,58.35,87300.0,40.5615,40.6447,40.4436,40.4506,87300.0
2007-08-16 10:30:00,58.36,58.38,58.02,58.03,102600.0,40.4575,40.4714,40.2218,40.2287,102600.0
2007-08-16 10:35:00,58.02,58.17,57.99,58.09,107000.0,40.2218,40.3258,40.201,40.2703,107000.0
2007-08-16 10:40:00,58.11,58.28,58.06,58.19,54400.0,40.2842,40.402,40.2495,40.3397,54400.0
2007-08-16 10:45:00,58.19,58.27,58.11,58.24,59900.0,40.3397,40.3951,40.2842,40.3743,59900.0
2007-08-16 10:50:00,58.24,58.47,58.21,58.4,161200.0,40.3743,40.5338,40.3535,40.4852,161200.0
2007-08-16 10:55:00,58.38,58.39,58.16,58.2,46500.0,40.4714,40.4783,40.3189,40.3466,46500.0
2007-08-16 11:00:00,58.2,58.25,58.18,58.2,166500.0,40.3466,40.3812,40.3327,40.3466,166500.0
2007-08-16 11:05:00,58.2,58.25,58.17,58.2,110700.0,40.3466,40.3812,40.3258,40.3466,110700.0
2007-08-16 11:10:00,58.2,58.27,58.17,58.2,101200.0,40.3466,40.3951,40.3258,40.3466,101200.0
2007-08-16 11:15:00,58.19,58.2,58.11,58.16,36200.0,40.3397,40.3466,40.2842,40.3189,36200.0
2007-08-16 11:20:00,58.13,58.2,58.13,58.18,32000.0,40.2981,40.3466,40.2981,40.3327,32000.0
2007-08-16 11:25:00,58.2,58.2,58.1,58.11,48600.0,40.3466,40.3466,40.2773,40.2842,48600.0
2007-08-16 11:30:00,58.1,58.12,58.02,58.03,93600.0,40.2773,40.2911,40.2218,40.2287,93600.0
2007-08-16 11:35:00,58.04,58.05,57.79,57.96,82500.0,40.2357,40.2426,40.0624,40.1802,82500.0
2007-08-16 11:40:00,57.98,58.11,57.95,58.1,53400.0,40.1941,40.2842,40.1733,40.2773,53400.0
2007-08-16 11:45:00,58.09,58.1,57.97,58.03,42000.0,40.2703,40.2773,40.1871,40.2287,42000.0
2007-08-16 11:50:00,58.03,58.12,57.98,58.05,58200.0,40.2287,40.2911,40.1941,40.2426,58200.0
2007-08-16 11:55:00,58.06,58.19,57.97,57.99,43200.0,40.2495,40.3397,40.1871,40.201,43200.0
2007-08-16 12:00:00,58.0,58.1,57.72,57.97,90800.0,40.2079,40.2773,40.0138,40.1871,90800.0
2007-08-16 12:05:00,57.94,57.98,57.69,57.7,71600.0,40.1663,40.1941,39.993,40.0,71600.0
2007-08-16 12:10:00,57.68,57.93,57.62,57.76,110300.0,39.9861,40.1594,39.9445,40.0416,110300.0
2007-08-16 12:15:00,57.76,57.8,57.38,57.55,116700.0,40.0416,40.0693,39.7781,39.896,116700.0
2007-08-16 12:20:00,57.55,57.67,57.36,57.44,133300.0,39.896,39.9792,39.7643,39.8197,133300.0
2007-08-16 12:25:00,57.46,57.51,57.4,57.4,62200.0,39.8336,39.8682,39.792,39.792,62200.0
2007-08-16 12:30:00,57.4,57.82,57.4,57.76,62400.0,39.792,40.0832,39.792,40.0416,62400.0
2007-08-16 12:35:00,57.77,58.04,57.63,57.82,50800.0,40.0485,40.2357,39.9514,40.0832,50800.0
2007-08-16 12:40:00,57.82,57.83,57.25,57.38,73100.0,40.0832,40.0901,39.688,39.7781,73100.0
2007-08-16 12:45:00,57.38,57.5,57.26,57.35,80200.0,39.7781,39.8613,39.6949,39.7573,80200.0
2007-08-16 12:50:00,57.36,57.7,57.24,57.65,68600.0,39.7643,40.0,39.6811,39.9653,68600.0
2007-08-16 12:55:00,57.67,57.72,57.5,57.58,51900.0,39.9792,40.0138,39.8613,39.9168,51900.0
2007-08-16 13:00:00,57.57,57.81,57.49,57.69,60000.0,39.9098,40.0762,39.8544,39.993,60000.0
2007-08-16 13:05:00,57.68,57.81,57.6,57.62,28000.0,39.9861,40.0762,39.9306,39.9445,28000.0
2007-08-16 13:10:00,57.63,57.86,57.62,57.82,29700.0,39.9514,40.1109,39.9445,40.0832,29700.0
2007-08-16 13:15:00,57.82,57.95,57.72,57.95,42400.0,40.0832,40.1733,40.0138,40.1733,42400.0
2007-08-16 13:20:00,57.92,57.95,57.71,57.8,42100.0,40.1525,40.1733,40.0069,40.0693,42100.0
2007-08-16 13:25:00,57.82,57.97,57.8,57.92,52100.0,40.0832,40.1871,40.0693,40.1525,52100.0
2007-08-16 13:30:00,57.95,58.0,57.84,57.95,37500.0,40.1733,40.2079,40.097,40.1733,37500.0
2007-08-16 13:35:00,57.94,58.0,57.9,57.95,41300.0,40.1663,40.2079,40.1386,40.1733,41300.0
2007-08-16 13:40:00,57.94,58.05,57.93,57.96,72200.0,40.1663,40.2426,40.1594,40.1802,72200.0
2007-08-16 13:45:00,57.94,58.04,57.85,57.94,42800.0,40.1663,40.2357,40.1039,40.1663,42800.0
2007-08-16 13:50:00,57.94,58.17,57.93,57.99,118400.0,40.1663,40.3258,40.1594,40.201,118400.0
2007-08-16 13:55:00,57.99,58.06,57.87,57.98,72400.0,40.201,40.2495,40.1178,40.1941,72400.0
2007-08-16 14:00:00,57.96,58.33,57.87,58.33,68700.0,40.1802,40.4367,40.1178,40.4367,68700.0
2007-08-16 14:05:00,58.33,58.57,58.29,58.45,89900.0,40.4367,40.6031,40.409,40.5199,89900.0
2007-08-16 14:10:00,58.45,58.69,58.11,58.64,83600.0,40.5199,40.6863,40.2842,40.6516,83600.0
2007-08-16 14:15:00,58.65,59.0,58.59,58.66,77300.0,40.6585,40.9012,40.6169,40.6655,77300.0
2007-08-16 14:20:00,58.66,58.8,58.29,58.37,139000.0,40.6655,40.7625,40.409,40.4644,139000.0
2007-08-16 14:25:00,58.36,58.72,58.35,58.6,53700.0,40.4575,40.7071,40.4506,40.6239,53700.0
2007-08-16 14:30:00,58.6,58.62,58.31,58.59,64300.0,40.6239,40.6377,40.4228,40.6169,64300.0
2007-08-16 14:35:00,58.6,58.83,58.54,58.77,72400.0,40.6239,40.7833,40.5823,40.7417,72400.0
2007-08-16 14:40:00,58.77,59.0,58.66,58.7,91200.0,40.7417,40.9012,40.6655,40.6932,91200.0
2007-08-16 14:45:00,58.69,58.93,58.38,58.38,52300.0,40.6863,40.8526,40.4714,40.4714,52300.0
2007-08-16 14:50:00,58.4,58.54,58.35,58.45,64100.0,40.4852,40.5823,40.4506,40.5199,64100.0
2007-08-16 14:55:00,58.46,58.58,58.36,58.47,29900.0,40.5268,40.61,40.4575,40.5338,29900.0
2007-08-16 15:00:00,58.47,58.5,58.18,58.19,44300.0,40.5338,40.5546,40.3327,40.3397,44300.0
2007-08-16 15:05:00,58.2,58.27,57.97,57.98,54400.0,40.3466,40.3951,40.1871,40.1941,54400.0
2007-08-16 15:10:00,58.0,58.19,57.83,58.1,42700.0,40.2079,40.3397,40.0901,40.2773,42700.0
2007-08-16 15:15:00,58.1,58.56,58.08,58.26,43000.0,40.2773,40.5961,40.2634,40.3882,43000.0
2007-08-16 15:20:00,58.26,58.37,58.09,58.25,48500.0,40.3882,40.4644,40.2703,40.3812,48500.0
2007-08-16 15:25:00,58.17,58.51,58.09,58.5,41100.0,40.3258,40.5615,40.2703,40.5546,41100.0
2007-08-16 15:30:00,58.47,58.95,58.39,58.85,85000.0,40.5338,40.8665,40.4783,40.7972,85000.0
2007-08-16 15:35:00,58.85,58.87,58.74,58.78,87400.0,40.7972,40.8111,40.7209,40.7487,87400.0
2007-08-16 15:40:00,58.77,59.15,58.75,59.09,113300.0,40.7417,41.0052,40.7279,40.9636,113300.0
2007-08-16 15:45:00,59.08,59.35,59.05,59.09,103200.0,40.9566,41.1438,40.9358,40.9636,103200.0
2007-08-16 15:50:00,59.08,59.18,58.98,59.12,167000.0,40.9566,41.026,40.8873,40.9844,167000.0
2007-08-16 15:55:00,59.12,59.55,58.75,59.27,172800.0,40.9844,41.2825,40.7279,41.0884,172800.0
2007-08-17 09:30:00,59.99,60.49,59.7,60.15,691200.0,41.5875,41.9341,41.3864,41.6984,691200.0
2007-08-17 09:35:00,60.18,60.4,59.99,60.1,142500.0,41.7192,41.8717,41.5875,41.6637,142500.0
2007-08-17 09:40:00,60.1,60.38,60.05,60.31,104800.0,41.6637,41.8578,41.6291,41.8093,104800.0
2007-08-17 09:45:00,60.31,60.51,60.1,60.49,106200.0,41.8093,41.948,41.6637,41.9341,106200.0
2007-08-17 09:50:00,60.46,60.54,60.27,60.44,95200.0,41.9133,41.9688,41.7816,41.8994,95200.0
2007-08-17 09:55:00,60.44,60.5,59.89,60.0,82800.0,41.8994,41.941,41.5182,41.5944,82800.0
2007-08-17 10:00:00,59.97,60.01,59.81,59.96,110600.0,41.5736,41.6013,41.4627,41.5667,110600.0
2007-08-17 10:05:00,59.95,59.98,59.86,59.94,112100.0,41.5598,41.5806,41.4974,41.5528,112100.0
2007-08-17 10:10:00,59.94,59.94,59.66,59.67,72600.0,41.5528,41.5528,41.3587,41.3656,72600.0
2007-08-17 10:15:00,59.67,59.72,58.95,59.11,128100.0,41.3656,41.4003,40.8665,40.9774,128100.0
2007-08-17 10:20:00,59.09,59.33,58.92,59.27,83100.0,40.9636,41.1299,40.8457,41.0884,83100.0
2007-08-17 10:25:00,59.27,59.36,58.95,59.02,63400.0,41.0884,41.1507,40.8665,40.915,63400.0
2007-08-17 10:30:00,59.02,59.23,58.97,59.12,79600.0,40.915,41.0606,40.8804,40.9844,79600.0
2007-08-17 10:35:00,59.1,59.27,59.08,59.13,56600.0,40.9705,41.0884,40.9566,40.9913,56600.0
2007-08-17 10:40:00,59.14,59.25,59.06,59.07,72200.0,40.9982,41.0745,40.9428,40.9497,72200.0
2007-08-17 10:45:00,59.07,59.18,59.04,59.05,66500.0,40.9497,41.026,40.9289,40.9358,66500.0
2007-08-17 10:50:00,59.05,59.31,59.05,59.26,88000.0,40.9358,41.1161,40.9358,41.0814,88000.0
2007-08-17 10:55:00,59.27,59.43,59.23,59.29,49800.0,41.0884,41.1993,41.0606,41.1022,49800.0
2007-08-17 11:00:00,59.28,59.51,59.1,59.38,107000.0,41.0953,41.2547,40.9705,41.1646,107000.0
2007-08-17 11:05:00,59.38,59.44,59.36,59.42,55400.0,41.1646,41.2062,41.1507,41.1923,55400.0
2007-08-17 11:10:00,59.43,59.7,59.35,59.56,68800.0,41.1993,41.3864,41.1438,41.2894,68800.0
2007-08-17 11:15:00,59.61,59.93,59.61,59.84,89700.0,41.3241,41.5459,41.3241,41.4835,89700.0
2007-08-17 11:20:00,59.85,59.87,59.62,59.63,101800.0,41.4904,41.5043,41.331,41.3379,101800.0
2007-08-17 11:25:00,59.7,59.78,59.62,59.64,40200.0,41.3864,41.4419,41.331,41.3448,40200.0
2007-08-17 11:30:00,59.69,59.69,59.53,59.55,34900.0,41.3795,41.3795,41.2686,41.2825,34900.0
2007-08-17 11:35:00,59.55,59.56,59.49,59.49,61500.0,41.2825,41.2894,41.2409,41.2409,61500.0
2007-08-17 11:40:00,59.52,59.52,59.35,59.45,125600.0,41.2617,41.2617,41.1438,41.2131,125600.0
2007-08-17 11:45:00,59.44,59.52,59.42,59.51,96000.0,41.2062,41.2617,41.1923,41.2547,96000.0
2007-08-17 11:50:00,59.52,59.52,59.38,59.42,35100.0,41.2617,41.2617,41.1646,41.1923,35100.0
2007-08-17 11:55:00,59.45,59.45,59.29,59.35,120700.0,41.2131,41.2131,41.1022,41.1438,120700.0
2007-08-17 12:00:00,59.35,59.39,59.25,59.25,93100.0,41.1438,41.1715,41.0745,41.0745,93100.0
2007-08-17 12:05:00,59.25,59.27,59.05,59.09,123700.0,41.0745,41.0884,40.9358,40.9636,123700.0
2007-08-17 12:10:00,59.09,59.19,59.09,59.11,147900.0,40.9636,41.0329,40.9636,40.9774,147900.0
2007-08-17 12:15:00,59.11,59.15,59.1,59.13,24500.0,40.9774,41.0052,40.9705,40.9913,24500.0
2007-08-17 12:20:00,59.14,59.18,59.12,59.17,32100.0,40.9982,41.026,40.9844,41.019,32100.0
2007-08-17 12:25:00,59.16,59.17,59.05,59.17,48500.0,41.0121,41.019,40.9358,41.019,48500.0
2007-08-17 12:30:00,59.16,59.16,59.09,59.12,43400.0,41.0121,41.0121,40.9636,40.9844,43400.0
2007-08-17 12:35:00,59.14,59.15,59.03,59.1,72500.0,40.9982,41.0052,40.922,40.9705,72500.0
2007-08-17 12:40:00,59.09,59.11,59.06,59.1,40200.0,40.9636,40.9774,40.9428,40.9705,40200.0
2007-08-17 12:45:00,59.08,59.11,59.08,59.09,33400.0,40.9566,40.9774,40.9566,40.9636,33400.0
2007-08-17 12:50:00,59.09,59.13,59.09,59.13,46300.0,40.9636,40.9913,40.9636,40.9913,46300.0
2007-08-17 12:55:00,59.12,59.12,59.07,59.11,56300.0,40.9844,40.9844,40.9497,40.9774,56300.0
2007-08-17 13:00:00,59.11,59.11,59.05,59.07,41600.0,40.9774,40.9774,40.9358,40.9497,41600.0
2007-08-17 13:05:00,59.07,59.1,59.03,59.1,104900.0,40.9497,40.9705,40.922,40.9705,104900.0
2007-08-17 13:10:00,59.08,59.08,59.03,59.07,103100.0,40.9566,40.9566,40.922,40.9497,103100.0
2007-08-17 13:15:00,59.08,59.1,59.04,59.07,52200.0,40.9566,40.9705,40.9289,40.9497,52200.0
2007-08-17 13:20:00,59.07,59.1,59.02,59.03,102500.0,40.9497,40.9705,40.915,40.922,102500.0
2007-08-17 13:25:00,59.02,59.05,58.96,58.97,96100.0,40.915,40.9358,40.8734,40.8804,96100.0
2007-08-17 13:30:00,58.99,59.01,58.95,58.98,41400.0,40.8942,40.9081,40.8665,40.8873,41400.0
2007-08-17 13:35:00,58.97,59.0,58.95,58.96,48600.0,40.8804,40.9012,40.8665,40.8734,48600.0
2007-08-17 13:40:00,58.96,58.97,58.65,58.69,111000.0,40.8734,40.8804,40.6585,40.6863,111000.0
2007-08-17 13:45:00,58.7,58.81,58.54,58.63,104400.0,40.6932,40.7695,40.5823,40.6447,104400.0
2007-08-17 13:50:00,58.64,58.65,58.38,58.45,121900.0,40.6516,40.6585,40.4714,40.5199,121900.0
2007-08-17 13:55:00,58.45,58.58,58.4,58.5,103500.0,40.5199,40.61,40.4852,40.5546,103500.0
2007-08-17 14:00:00,58.49,58.52,58.27,58.38,107200.0,40.5476,40.5684,40.3951,40.4714,107200.0
2007-08-17 14:05:00,58.4,58.4,58.03,58.2,227800.0,40.4852,40.4852,40.2287,40.3466,227800.0
2007-08-17 14:10:00,58.2,58.24,57.98,58.02,212100.0,40.3466,40.3743,40.1941,40.2218,212100.0
2007-08-17 14:15:00,57.99,58.21,57.82,58.07,198300.0,40.201,40.3535,40.0832,40.2565,198300.0
2007-08-17 14:20:00,58.09,58.15,57.98,58.09,258400.0,40.2703,40.3119,40.1941,40.2703,258400.0
2007-08-17 14:25:00,58.1,58.13,58.05,58.09,212000.0,40.2773,40.2981,40.2426,40.2703,212000.0
2007-08-17 14:30:00,58.09,58.1,57.92,57.98,68600.0,40.2703,40.2773,40.1525,40.1941,68600.0
2007-08-17 14:35:00,57.97,58.11,57.96,58.06,116000.0,40.1871,40.2842,40.1802,40.2495,116000.0
2007-08-17 14:40:00,58.06,58.08,57.97,57.99,99100.0,40.2495,40.2634,40.1871,40.201,99100.0
2007-08-17 14:45:00,58.01,58.03,57.97,58.03,117600.0,40.2149,40.2287,40.1871,40.2287,117600.0
2007-08-17 14:50:00,58.02,58.08,57.98,58.0,86400.0,40.2218,40.2634,40.1941,40.2079,86400.0
2007-08-17 14:55:00,58.0,58.04,57.97,57.98,85200.0,40.2079,40.2357,40.1871,40.1941,85200.0
2007-08-17 15:00:00,57.98,58.29,57.95,58.28,168400.0,40.1941,40.409,40.1733,40.402,168400.0
2007-08-17 15:05:00,58.29,58.4,58.09,58.15,189600.0,40.409,40.4852,40.2703,40.3119,189600.0
2007-08-17 15:10:00,58.15,58.18,58.09,58.14,109300.0,40.3119,40.3327,40.2703,40.305,109300.0
2007-08-17 15:15:00,58.14,58.15,57.91,58.05,350600.0,40.305,40.3119,40.1455,40.2426,350600.0
2007-08-17 15:20:00,58.05,58.06,57.84,57.93,127500.0,40.2426,40.2495,40.097,40.1594,127500.0
2007-08-17 15:25:00,57.94,58.02,57.8,57.91,139200.0,40.1663,40.2218,40.0693,40.1455,139200.0
2007-08-17 15:30:00,57.92,58.02,57.89,57.93,87000.0,40.1525,40.2218,40.1317,40.1594,87000.0
2007-08-17 15:35:00,57.92,58.04,57.83,58.04,274500.0,40.1525,40.2357,40.0901,40.2357,274500.0
2007-08-17 15:40:00,58.04,58.07,57.91,57.98,133700.0,40.2357,40.2565,40.1455,40.1941,133700.0
2007-08-17 15:45:00,57.97,58.32,57.93,58.25,167100.0,40.1871,40.4298,40.1594,40.3812,167100.0
2007-08-17 15:50:00,58.26,58.53,58.26,58.35,220700.0,40.3882,40.5754,40.3882,40.4506,220700.0
2007-08-17 15:55:00,58.35,58.39,58.21,58.38,284100.0,40.4506,40.4783,40.3535,40.4714,284100.0
2007-08-20 09:30:00,58.39,58.83,58.39,58.8,129600.0,40.4783,40.7833,40.4783,40.7625,129600.0
2007-08-20 09:35:00,58.8,59.11,58.71,59.06,105400.0,40.7625,40.9774,40.7001,40.9428,105400.0
2007-08-20 09:40:00,59.06,59.24,59.0,59.21,80000.0,40.9428,41.0676,40.9012,41.0468,80000.0
2007-08-20 09:45:00,59.25,59.29,58.83,58.84,102300.0,41.0745,41.1022,40.7833,40.7903,102300.0
2007-08-20 09:50:00,58.84,59.06,58.83,59.03,50200.0,40.7903,40.9428,40.7833,40.922,50200.0
2007-08-20 09:55:00,59.04,59.12,58.87,58.88,61300.0,40.9289,40.9844,40.8111,40.818,61300.0
2007-08-20 10:00:00,58.9,58.99,58.81,58.82,61800.0,40.8319,40.8942,40.7695,40.7764,61800.0
2007-08-20 10:05:00,58.82,59.08,58.82,58.98,70100.0,40.7764,40.9566,40.7764,40.8873,70100.0
2007-08-20 10:10:00,58.96,59.0,58.92,58.95,80600.0,40.8734,40.9012,40.8457,40.8665,80600.0
2007-08-20 10:15:00,58.95,59.08,58.89,59.07,54000.0,40.8665,40.9566,40.8249,40.9497,54000.0
2007-08-20 10:20:00,59.07,59.08,58.93,58.98,43000.0,40.9497,40.9566,40.8526,40.8873,43000.0
2007-08-20 10:25:00,58.97,59.01,58.92,58.97,62200.0,40.8804,40.9081,40.8457,40.8804,62200.0
2007-08-20 10:30:00,58.94,58.94,58.7,58.77,46700.0,40.8596,40.8596,40.6932,40.7417,46700.0
2007-08-20 10:35:00,58.75,58.82,58.64,58.64,59400.0,40.7279,40.7764,40.6516,40.6516,59400.0
2007-08-20 10:40:00,58.64,58.77,58.41,58.6,90800.0,40.6516,40.7417,40.4922,40.6239,90800.0
2007-08-20 10:45:00,58.6,58.73,58.56,58.68,33900.0,40.6239,40.714,40.5961,40.6793,33900.0
2007-08-20 10:50:00,58.67,58.75,58.64,58.72,22700.0,40.6724,40.7279,40.6516,40.7071,22700.0
2007-08-20 10:55:00,58.72,58.75,58.7,58.72,20800.0,40.7071,40.7279,40.6932,40.7071,20800.0
2007-08-20 11:00:00,58.72,58.73,58.43,58.45,98400.0,40.7071,40.714,40.506,40.5199,98400.0
2007-08-20 11:05:00,58.45,58.47,58.34,58.4,115000.0,40.5199,40.5338,40.4436,40.4852,115000.0
2007-08-20 11:10:00,58.4,58.54,58.39,58.54,72300.0,40.4852,40.5823,40.4783,40.5823,72300.0
2007-08-20 11:15:00,58.54,58.54,58.5,58.51,28600.0,40.5823,40.5823,40.5546,40.5615,28600.0
2007-08-20 11:20:00,58.51,58.61,58.51,58.53,32900.0,40.5615,40.6308,40.5615,40.5754,32900.0
2007-08-20 11:25:00,58.55,58.57,58.5,58.5,37200.0,40.5892,40.6031,40.5546,40.5546,37200.0
2007-08-20 11:30:00,58.5,58.53,58.41,58.49,42000.0,40.5546,40.5754,40.4922,40.5476,42000.0
2007-08-20 11:35:00,58.48,58.57,58.48,58.48,21100.0,40.5407,40.6031,40.5407,40.5407,21100.0
2007-08-20 11:40:00,58.48,58.49,58.44,58.49,19800.0,40.5407,40.5476,40.513,40.5476,19800.0
2007-08-20 11:45:00,58.48,58.48,58.38,58.45,26800.0,40.5407,40.5407,40.4714,40.5199,26800.0
2007-08-20 11:50:00,58.44,58.47,58.38,58.41,27200.0,40.513,40.5338,40.4714,40.4922,27200.0
2007-08-20 11:55:00,58.39,58.39,58.21,58.27,25300.0,40.4783,40.4783,40.3535,40.3951,25300.0
2007-08-20 12:00:00,58.25,58.32,58.17,58.18,36800.0,40.3812,40.4298,40.3258,40.3327,36800.0
2007-08-20 12:05:00,58.18,58.18,58.1,58.13,32000.0,40.3327,40.3327,40.2773,40.2981,32000.0
2007-08-20 12:10:00,58.12,58.12,57.88,57.92,51500.0,40.2911,40.2911,40.1247,40.1525,51500.0
2007-08-20 12:15:00,57.94,58.0,57.85,57.9,38500.0,40.1663,40.2079,40.1039,40.1386,38500.0
2007-08-20 12:20:00,57.88,57.9,57.87,57.88,55800.0,40.1247,40.1386,40.1178,40.1247,55800.0
2007-08-20 12:25:00,57.89,57.89,57.77,57.78,59100.0,40.1317,40.1317,40.0485,40.0554,59100.0
2007-08-20 12:30:00,57.78,57.78,57.53,57.53,88000.0,40.0554,40.0554,39.8821,39.8821,88000.0
2007-08-20 12:35:00,57.54,57.55,57.4,57.4,86000.0,39.889,39.896,39.792,39.792,86000.0
2007-08-20 12:40:00,57.41,57.47,57.33,57.4,69900.0,39.7989,39.8405,39.7435,39.792,69900.0
2007-08-20 12:45:00,57.39,57.5,57.38,57.45,57900.0,39.7851,39.8613,39.7781,39.8267,57900.0
2007-08-20 12:50:00,57.45,57.57,57.44,57.47,57000.0,39.8267,39.9098,39.8197,39.8405,57000.0
2007-08-20 12:55:00,57.47,57.47,57.38,57.39,71200.0,39.8405,39.8405,39.7781,39.7851,71200.0
2007-08-20 13:00:00,57.4,57.47,57.34,57.47,48200.0,39.792,39.8405,39.7504,39.8405,48200.0
2007-08-20 13:05:00,57.47,57.52,57.45,57.5,62900.0,39.8405,39.8752,39.8267,39.8613,62900.0
2007-08-20 13:10:00,57.5,57.72,57.5,57.72,27500.0,39.8613,40.0138,39.8613,40.0138,27500.0
2007-08-20 13:15:00,57.73,57.82,57.69,57.69,40500.0,40.0208,40.0832,39.993,39.993,40500.0
2007-08-20 13:20:00,57.71,57.75,57.46,57.54,51800.0,40.0069,40.0346,39.8336,39.889,51800.0
2007-08-20 13:25:00,57.54,57.67,57.53,57.65,23900.0,39.889,39.9792,39.8821,39.9653,23900.0
2007-08-20 13:30:00,57.64,57.65,57.56,57.57,28700.0,39.9584,39.9653,39.9029,39.9098,28700.0
2007-08-20 13:35:00,57.55,57.58,57.51,57.56,34900.0,39.896,39.9168,39.8682,39.9029,34900.0
2007-08-20 13:40:00,57.55,57.72,57.54,57.64,61900.0,39.896,40.0138,39.889,39.9584,61900.0
2007-08-20 13:45:00,57.66,57.88,57.6,57.88,48500.0,39.9722,40.1247,39.9306,40.1247,48500.0
2007-08-20 13:50:00,57.88,57.9,57.7,57.74,51400.0,40.1247,40.1386,40.0,40.0277,51400.0
2007-08-20 13:55:00,57.74,57.75,57.6,57.61,44100.0,40.0277,40.0346,39.9306,39.9376,44100.0
2007-08-20 14:00:00,57.62,57.71,57.52,57.67,59900.0,39.9445,40.0069,39.8752,39.9792,59900.0
2007-08-20 14:05:00,57.67,57.7,57.62,57.63,29600.0,39.9792,40.0,39.9445,39.9514,29600.0
2007-08-20 14:10:00,57.63,57.72,57.59,57.6,33800.0,39.9514,40.0138,39.9237,39.9306,33800.0
2007-08-20 14:15:00,57.59,57.68,57.57,57.6,39200.0,39.9237,39.9861,39.9098,39.9306,39200.0
2007-08-20 14:20:00,57.59,57.8,57.59,57.7,34500.0,39.9237,40.0693,39.9237,40.0,34500.0
2007-08-20 14:25:00,57.72,57.96,57.71,57.94,46500.0,40.0138,40.1802,40.0069,40.1663,46500.0
2007-08-20 14:30:00,57.94,57.98,57.77,57.84,43800.0,40.1663,40.1941,40.0485,40.097,43800.0
2007-08-20 14:35:00,57.84,57.86,57.7,57.76,46700.0,40.097,40.1109,40.0,40.0416,46700.0
2007-08-20 14:40:00,57.81,57.81,57.65,57.66,52700.0,40.0762,40.0762,39.9653,39.9722,52700.0
2007-08-20 14:45:00,57.65,57.66,57.56,57.56,70600.0,39.9653,39.9722,39.9029,39.9029,70600.0
2007-08-20 14:50:00,57.56,57.66,57.51,57.61,86900.0,39.9029,39.9722,39.8682,39.9376,86900.0
2007-08-20 14:55:00,57.64,57.69,57.6,57.68,129300.0,39.9584,39.993,39.9306,39.9861,129300.0
2007-08-20 15:00:00,57.69,57.78,57.69,57.72,51500.0,39.993,40.0554,39.993,40.0138,51500.0
2007-08-20 15:05:00,57.73,57.86,57.69,57.83,49200.0,40.0208,40.1109,39.993,40.0901,49200.0
2007-08-20 15:10:00,57.84,57.92,57.83,57.91,53100.0,40.097,40.1525,40.0901,40.1455,53100.0
2007-08-20 15:15:00,57.9,58.02,57.86,58.02,94500.0,40.1386,40.2218,40.1109,40.2218,94500.0
2007-08-20 15:20:00,58.01,58.05,57.99,58.04,86400.0,40.2149,40.2426,40.201,40.2357,86400.0
2007-08-20 15:25:00,58.02,58.06,57.97,58.03,120900.0,40.2218,40.2495,40.1871,40.2287,120900.0
2007-08-20 15:30:00,58.03,58.03,57.81,57.83,205500.0,40.2287,40.2287,40.0762,40.0901,205500.0
2007-08-20 15:35:00,57.83,57.93,57.8,57.9,127100.0,40.0901,40.1594,40.0693,40.1386,127100.0
2007-08-20 15:40:00,57.9,58.0,57.9,57.98,87700.0,40.1386,40.2079,40.1386,40.1941,87700.0
2007-08-20 15:45:00,57.97,57.98,57.86,57.91,92600.0,40.1871,40.1941,40.1109,40.1455,92600.0
2007-08-20 15:50:00,57.91,57.98,57.85,57.87,125400.0,40.1455,40.1941,40.1039,40.1178,125400.0
2007-08-20 15:55:00,57.87,57.95,57.82,57.93,108100.0,40.1178,40.1733,40.0832,40.1594,108100.0
2007-08-21 09:30:00,58.2,58.72,58.16,58.5,109000.0,40.3466,40.7071,40.3189,40.5546,109000.0
2007-08-21 09:35:00,58.5,58.55,58.35,58.41,94800.0,40.5546,40.5892,40.4506,40.4922,94800.0
2007-08-21 09:40:00,58.4,58.41,58.08,58.21,136300.0,40.4852,40.4922,40.2634,40.3535,136300.0
2007-08-21 09:45:00,58.21,58.25,58.03,58.2,105000.0,40.3535,40.3812,40.2287,40.3466,105000.0
2007-08-21 09:50:00,58.21,58.29,58.21,58.28,72700.0,40.3535,40.409,40.3535,40.402,72700.0
2007-08-21 09:55:00,58.28,58.29,58.21,58.28,93800.0,40.402,40.409,40.3535,40.402,93800.0
2007-08-21 10:00:00,58.27,58.42,58.02,58.4,99100.0,40.3951,40.4991,40.2218,40.4852,99100.0
2007-08-21 10:05:00,58.4,58.49,58.33,58.41,68000.0,40.4852,40.5476,40.4367,40.4922,68000.0
2007-08-21 10:10:00,58.41,58.42,58.25,58.38,67700.0,40.4922,40.4991,40.3812,40.4714,67700.0
2007-08-21 10:15:00,58.39,58.46,58.29,58.43,59800.0,40.4783,40.5268,40.409,40.506,59800.0
2007-08-21 10:20:00,58.44,58.49,58.28,58.42,80200.0,40.513,40.5476,40.402,40.4991,80200.0
2007-08-21 10:25:00,58.42,58.47,58.35,58.36,31900.0,40.4991,40.5338,40.4506,40.4575,31900.0
2007-08-21 10:30:00,58.37,58.5,58.37,58.49,40100.0,40.4644,40.5546,40.4644,40.5476,40100.0
2007-08-21 10:35:00,58.49,58.49,58.42,58.45,36200.0,40.5476,40.5476,40.4991,40.5199,36200.0
2007-08-21 10:40:00,58.45,58.55,58.4,58.49,40200.0,40.5199,40.5892,40.4852,40.5476,40200.0
2007-08-21 10:45:00,58.49,58.49,58.42,58.42,30400.0,40.5476,40.5476,40.4991,40.4991,30400.0
2007-08-21 10:50:00,58.42,58.43,58.35,58.37,31300.0,40.4991,40.506,40.4506,40.4644,31300.0
2007-08-21 10:55:00,58.35,58.37,58.28,58.31,133500.0,40.4506,40.4644,40.402,40.4228,133500.0
2007-08-21 11:00:00,58.31,58.5,58.31,58.41,40100.0,40.4228,40.5546,40.4228,40.4922,40100.0
2007-08-21 11:05:00,58.4,58.48,58.23,58.23,50900.0,40.4852,40.5407,40.3674,40.3674,50900.0
2007-08-21 11:10:00,58.26,58.4,58.21,58.37,36100.0,40.3882,40.4852,40.3535,40.4644,36100.0
2007-08-21 11:15:00,58.37,58.42,58.3,58.37,23600.0,40.4644,40.4991,40.4159,40.4644,23600.0
2007-08-21 11:20:00,58.37,58.42,58.35,58.4,44100.0,40.4644,40.4991,40.4506,40.4852,44100.0
2007-08-21 11:25:00,58.41,58.74,58.41,58.74,73700.0,40.4922,40.7209,40.4922,40.7209,73700.0
2007-08-21 11:30:00,58.75,58.9,58.69,58.83,57100.0,40.7279,40.8319,40.6863,40.7833,57100.0
2007-08-21 11:35:00,58.84,58.94,58.79,58.86,60800.0,40.7903,40.8596,40.7556,40.8041,60800.0
2007-08-21 11:40:00,58.86,59.23,58.86,59.23,144200.0,40.8041,41.0606,40.8041,41.0606,144200.0
2007-08-21 11:45:00,59.23,59.37,59.18,59.37,66300.0,41.0606,41.1577,41.026,41.1577,66300.0
2007-08-21 11:50:00,59.4,59.55,59.2,59.25,109200.0,41.1785,41.2825,41.0398,41.0745,109200.0
2007-08-21 11:55:00,59.26,59.4,59.25,59.39,45300.0,41.0814,41.1785,41.0745,41.1715,45300.0
2007-08-21 12:00:00,59.39,59.41,59.21,59.32,60900.0,41.1715,41.1854,41.0468,41.123,60900.0
2007-08-21 12:05:00,59.32,59.42,59.32,59.39,54100.0,41.123,41.1923,41.123,41.1715,54100.0
2007-08-21 12:10:00,59.39,59.64,59.28,59.63,70100.0,41.1715,41.3448,41.0953,41.3379,70100.0
2007-08-21 12:15:00,59.63,59.65,59.52,59.63,31000.0,41.3379,41.3518,41.2617,41.3379,31000.0
2007-08-21 12:20:00,59.63,59.73,59.6,59.65,31000.0,41.3379,41.4072,41.3171,41.3518,31000.0
2007-08-21 12:25:00,59.65,59.78,59.65,59.73,41400.0,41.3518,41.4419,41.3518,41.4072,41400.0
2007-08-21 12:30:00,59.73,59.93,59.65,59.89,106500.0,41.4072,41.5459,41.3518,41.5182,106500.0
2007-08-21 12:35:00,59.88,59.94,59.72,59.78,54400.0,41.5112,41.5528,41.4003,41.4419,54400.0
2007-08-21 12:40:00,59.79,59.83,59.65,59.72,70200.0,41.4488,41.4766,41.3518,41.4003,70200.0
2007-08-21 12:45:00,59.72,59.87,59.71,59.86,81200.0,41.4003,41.5043,41.3934,41.4974,81200.0
2007-08-21 12:50:00,59.85,59.96,59.85,59.86,45100.0,41.4904,41.5667,41.4904,41.4974,45100.0
2007-08-21 12:55:00,59.86,60.0,59.83,59.88,43300.0,41.4974,41.5944,41.4766,41.5112,43300.0
2007-08-21 13:00:00,59.86,59.96,59.8,59.86,49100.0,41.4974,41.5667,41.4558,41.4974,49100.0
2007-08-21 13:05:00,59.86,59.89,59.81,59.89,51700.0,41.4974,41.5182,41.4627,41.5182,51700.0
2007-08-21 13:10:00,59.89,59.9,59.83,59.89,21600.0,41.5182,41.5251,41.4766,41.5182,21600.0
2007-08-21 13:15:00,59.9,60.08,59.9,60.06,46900.0,41.5251,41.6499,41.5251,41.636,46900.0
2007-08-21 13:20:00,60.04,60.15,60.03,60.15,78500.0,41.6221,41.6984,41.6152,41.6984,78500.0
2007-08-21 13:25:00,60.15,60.31,60.13,60.24,57300.0,41.6984,41.8093,41.6845,41.7608,57300.0
2007-08-21 13:30:00,60.25,60.35,60.24,60.3,38200.0,41.7677,41.837,41.7608,41.8024,38200.0
2007-08-21 13:35:00,60.3,60.34,60.28,60.3,40400.0,41.8024,41.8301,41.7885,41.8024,40400.0
2007-08-21 13:40:00,60.3,60.31,60.18,60.19,28000.0,41.8024,41.8093,41.7192,41.7261,28000.0
2007-08-21 13:45:00,60.19,60.22,60.18,60.2,24900.0,41.7261,41.7469,41.7192,41.7331,24900.0
2007-08-21 13:50:00,60.21,60.26,60.1,60.1,36600.0,41.74,41.7747,41.6637,41.6637,36600.0
2007-08-21 13:55:00,60.1,60.11,60.05,60.05,46900.0,41.6637,41.6707,41.6291,41.6291,46900.0
2007-08-21 14:00:00,60.05,60.07,60.0,60.06,48400.0,41.6291,41.6429,41.5944,41.636,48400.0
2007-08-21 14:05:00,60.06,60.06,59.96,59.99,68200.0,41.636,41.636,41.5667,41.5875,68200.0
2007-08-21 14:10:00,59.98,60.02,59.97,60.02,54900.0,41.5806,41.6083,41.5736,41.6083,54900.0
2007-08-21 14:15:00,60.01,60.04,59.96,59.98,74500.0,41.6013,41.6221,41.5667,41.5806,74500.0
2007-08-21 14:20:00,59.98,60.02,59.92,59.96,47000.0,41.5806,41.6083,41.539,41.5667,47000.0
2007-08-21 14:25:00,59.96,60.02,59.93,59.99,85300.0,41.5667,41.6083,41.5459,41.5875,85300.0
2007-08-21 14:30:00,59.99,60.0,59.83,59.87,39900.0,41.5875,41.5944,41.4766,41.5043,39900.0
2007-08-21 14:35:00,59.86,59.94,59.75,59.77,66400.0,41.4974,41.5528,41.4211,41.435,66400.0
2007-08-21 14:40:00,59.77,59.98,59.74,59.94,68700.0,41.435,41.5806,41.4142,41.5528,68700.0
2007-08-21 14:45:00,59.94,60.02,59.9,59.95,136800.0,41.5528,41.6083,41.5251,41.5598,136800.0
2007-08-21 14:50:00,59.95,59.96,59.81,59.86,42700.0,41.5598,41.5667,41.4627,41.4974,42700.0
2007-08-21 14:55:00,59.86,59.99,59.82,59.99,33300.0,41.4974,41.5875,41.4696,41.5875,33300.0
2007-08-21 15:00:00,59.98,60.05,59.97,60.04,33900.0,41.5806,41.6291,41.5736,41.6221,33900.0
2007-08-21 15:05:00,60.04,60.09,59.96,60.03,53600.0,41.6221,41.6568,41.5667,41.6152,53600.0
2007-08-21 15:10:00,60.03,60.04,60.03,60.04,13900.0,41.6152,41.6221,41.6152,41.6221,13900.0
2007-08-21 15:15:00,60.03,60.17,60.02,60.17,88400.0,41.6152,41.7123,41.6083,41.7123,88400.0
2007-08-21 15:20:00,60.17,60.31,60.17,60.31,69900.0,41.7123,41.8093,41.7123,41.8093,69900.0
2007-08-21 15:25:00,60.31,60.44,60.22,60.29,95900.0,41.8093,41.8994,41.7469,41.7955,95900.0
2007-08-21 15:30:00,60.29,60.34,60.22,60.32,111600.0,41.7955,41.8301,41.7469,41.8163,111600.0
2007-08-21 15:35:00,60.32,60.4,60.31,60.36,82500.0,41.8163,41.8717,41.8093,41.844,82500.0
2007-08-21 15:40:00,60.36,60.42,60.3,60.41,72200.0,41.844,41.8856,41.8024,41.8786,72200.0
2007-08-21 15:45:00,60.41,60.45,60.33,60.4,129700.0,41.8786,41.9064,41.8232,41.8717,129700.0
2007-08-21 15:50:00,60.4,60.4,60.2,60.3,91100.0,41.8717,41.8717,41.7331,41.8024,91100.0
2007-08-21 15:55:00,60.3,60.37,60.28,60.29,146500.0,41.8024,41.8509,41.7885,41.7955,146500.0
2007-08-22 09:30:00,60.68,61.0,60.41,60.95,126400.0,42.0658,42.2877,41.8786,42.253,126400.0
2007-08-22 09:35:00,60.94,61.08,60.82,61.0,97100.0,42.2461,42.3431,42.1629,42.2877,97100.0
2007-08-22 09:40:00,60.97,61.16,60.94,61.14,116100.0,42.2669,42.3986,42.2461,42.3847,116100.0
2007-08-22 09:45:00,61.15,61.64,61.14,61.55,107100.0,42.3916,42.7313,42.3847,42.6689,107100.0
2007-08-22 09:50:00,61.53,61.59,61.27,61.37,70100.0,42.6551,42.6967,42.4748,42.5442,70100.0
2007-08-22 09:55:00,61.39,61.39,61.23,61.23,45900.0,42.558,42.558,42.4471,42.4471,45900.0
2007-08-22 10:00:00,61.23,61.28,61.2,61.26,48200.0,42.4471,42.4818,42.4263,42.4679,48200.0
2007-08-22 10:05:00,61.25,61.29,61.17,61.17,28600.0,42.461,42.4887,42.4055,42.4055,28600.0
2007-08-22 10:10:00,61.14,61.31,61.14,61.28,48600.0,42.3847,42.5026,42.3847,42.4818,48600.0
2007-08-22 10:15:00,61.3,61.35,61.28,61.3,36800.0,42.4956,42.5303,42.4818,42.4956,36800.0
2007-08-22 10:20:00,61.29,61.31,61.19,61.21,42600.0,42.4887,42.5026,42.4194,42.4332,42600.0
2007-08-22 10:25:00,61.21,61.28,61.21,61.28,17300.0,42.4332,42.4818,42.4332,42.4818,17300.0
2007-08-22 10:30:00,61.28,61.32,61.23,61.32,32700.0,42.4818,42.5095,42.4471,42.5095,32700.0
2007-08-22 10:35:00,61.32,61.36,61.31,61.36,19400.0,42.5095,42.5372,42.5026,42.5372,19400.0
2007-08-22 10:40:00,61.36,61.45,61.34,61.39,35900.0,42.5372,42.5996,42.5234,42.558,35900.0
2007-08-22 10:45:00,61.38,61.48,61.31,61.42,60600.0,42.5511,42.6204,42.5026,42.5788,60600.0
2007-08-22 10:50:00,61.42,61.49,61.4,61.45,104500.0,42.5788,42.6273,42.565,42.5996,104500.0
2007-08-22 10:55:00,61.47,61.57,61.47,61.54,49100.0,42.6135,42.6828,42.6135,42.662,49100.0
2007-08-22 11:00:00,61.54,61.55,61.37,61.39,39000.0,42.662,42.6689,42.5442,42.558,39000.0
2007-08-22 11:05:00,61.38,61.4,61.26,61.29,38400.0,42.5511,42.565,42.4679,42.4887,38400.0
2007-08-22 11:10:00,61.29,61.35,61.26,61.33,38400.0,42.4887,42.5303,42.4679,42.5164,38400.0
2007-08-22 11:15:00,61.33,61.34,61.26,61.33,19000.0,42.5164,42.5234,42.4679,42.5164,19000.0
2007-08-22 11:20:00,61.32,61.36,61.28,61.34,12800.0,42.5095,42.5372,42.4818,42.5234,12800.0
2007-08-22 11:25:00,61.33,61.42,61.28,61.28,49900.0,42.5164,42.5788,42.4818,42.4818,49900.0
2007-08-22 11:30:00,61.28,61.28,61.16,61.23,26700.0,42.4818,42.4818,42.3986,42.4471,26700.0
2007-08-22 11:35:00,61.23,61.25,61.16,61.17,19000.0,42.4471,42.461,42.3986,42.4055,19000.0
2007-08-22 11:40:00,61.18,61.23,61.18,61.21,14100.0,42.4124,42.4471,42.4124,42.4332,14100.0
2007-08-22 11:45:00,61.23,61.23,61.18,61.2,14100.0,42.4471,42.4471,42.4124,42.4263,14100.0
2007-08-22 11:50:00,61.2,61.21,61.08,61.1,17200.0,42.4263,42.4332,42.3431,42.357,17200.0
2007-08-22 11:55:00,61.09,61.13,61.03,61.03,20500.0,42.35,42.3778,42.3085,42.3085,20500.0
2007-08-22 12:00:00,61.05,61.22,61.01,61.21,31600.0,42.3223,42.4402,42.2946,42.4332,31600.0
2007-08-22 12:05:00,61.21,61.32,61.2,61.3,17800.0,42.4332,42.5095,42.4263,42.4956,17800.0
2007-08-22 12:10:00,61.3,61.32,61.25,61.28,13000.0,42.4956,42.5095,42.461,42.4818,13000.0
2007-08-22 12:15:00,61.28,61.34,61.25,61.32,11200.0,42.4818,42.5234,42.461,42.5095,11200.0
2007-08-22 12:20:00,61.32,61.34,61.32,61.34,20500.0,42.5095,42.5234,42.5095,42.5234,20500.0
2007-08-22 12:25:00,61.33,61.38,61.2,61.26,19600.0,42.5164,42.5511,42.4263,42.4679,19600.0
2007-08-22 12:30:00,61.23,61.3,61.04,61.29,44800.0,42.4471,42.4956,42.3154,42.4887,44800.0
2007-08-22 12:35:00,61.27,61.38,61.21,61.34,26900.0,42.4748,42.5511,42.4332,42.5234,26900.0
2007-08-22 12:40:00,61.34,61.34,61.24,61.29,17200.0,42.5234,42.5234,42.454,42.4887,17200.0
2007-08-22 12:45:00,61.28,61.35,61.26,61.33,14500.0,42.4818,42.5303,42.4679,42.5164,14500.0
2007-08-22 12:50:00,61.32,61.38,61.32,61.36,23400.0,42.5095,42.5511,42.5095,42.5372,23400.0
2007-08-22 12:55:00,61.37,61.38,61.32,61.33,13200.0,42.5442,42.5511,42.5095,42.5164,13200.0
2007-08-22 13:00:00,61.33,61.39,61.32,61.34,20100.0,42.5164,42.558,42.5095,42.5234,20100.0
2007-08-22 13:05:00,61.33,61.35,61.25,61.26,9300.0,42.5164,42.5303,42.461,42.4679,9300.0
2007-08-22 13:10:00,61.29,61.32,61.23,61.25,14700.0,42.4887,42.5095,42.4471,42.461,14700.0
2007-08-22 13:15:00,61.24,61.24,61.04,61.2,57600.0,42.454,42.454,42.3154,42.4263,57600.0
2007-08-22 13:20:00,61.2,61.25,61.19,61.2,23500.0,42.4263,42.461,42.4194,42.4263,23500.0
2007-08-22 13:25:00,61.21,61.25,61.2,61.21,15000.0,42.4332,42.461,42.4263,42.4332,15000.0
2007-08-22 13:30:00,61.2,61.2,61.1,61.1,27600.0,42.4263,42.4263,42.357,42.357,27600.0
2007-08-22 13:35:00,61.1,61.28,61.1,61.28,13500.0,42.357,42.4818,42.357,42.4818,13500.0
2007-08-22 13:40:00,61.29,61.41,61.29,61.4,40800.0,42.4887,42.5719,42.4887,42.565,40800.0
2007-08-22 13:45:00,61.38,61.41,61.35,61.37,9400.0,42.5511,42.5719,42.5303,42.5442,9400.0
2007-08-22 13:50:00,61.37,61.42,61.37,61.4,23600.0,42.5442,42.5788,42.5442,42.565,23600.0
2007-08-22 13:55:00,61.41,61.5,61.4,61.47,16100.0,42.5719,42.6343,42.565,42.6135,16100.0
2007-08-22 14:00:00,61.47,61.47,61.37,61.38,18900.0,42.6135,42.6135,42.5442,42.5511,18900.0
2007-08-22 14:05:00,61.38,61.45,61.36,61.4,12100.0,42.5511,42.5996,42.5372,42.565,12100.0
2007-08-22 14:10:00,61.41,61.45,61.38,61.39,16100.0,42.5719,42.5996,42.5511,42.558,16100.0
2007-08-22 14:15:00,61.38,61.5,61.37,61.48,25400.0,42.5511,42.6343,42.5442,42.6204,25400.0
2007-08-22 14:20:00,61.48,61.5,61.38,61.4,19900.0,42.6204,42.6343,42.5511,42.565,19900.0
2007-08-22 14:25:00,61.39,61.53,61.37,61.39,27300.0,42.558,42.6551,42.5442,42.558,27300.0
2007-08-22 14:30:00,61.39,61.46,61.32,61.36,29500.0,42.558,42.6065,42.5095,42.5372,29500.0
2007-08-22 14:35:00,61.35,61.35,61.28,61.29,42300.0,42.5303,42.5303,42.4818,42.4887,42300.0
2007-08-22 14:40:00,61.3,61.33,61.28,61.29,35600.0,42.4956,42.5164,42.4818,42.4887,35600.0
2007-08-22 14:45:00,61.29,61.33,61.25,61.3,30800.0,42.4887,42.5164,42.461,42.4956,30800.0
2007-08-22 14:50:00,61.29,61.3,61.24,61.27,58400.0,42.4887,42.4956,42.454,42.4748,58400.0
2007-08-22 14:55:00,61.3,61.3,61.25,61.3,17900.0,42.4956,42.4956,42.461,42.4956,17900.0
2007-08-22 15:00:00,61.28,61.28,61.14,61.15,36300.0,42.4818,42.4818,42.3847,42.3916,36300.0
2007-08-22 15:05:00,61.15,61.15,61.09,61.1,34500.0,42.3916,42.3916,42.35,42.357,34500.0
2007-08-22 15:10:00,61.1,61.1,61.05,61.05,43800.0,42.357,42.357,42.3223,42.3223,43800.0
2007-08-22 15:15:00,61.05,61.21,61.05,61.2,48900.0,42.3223,42.4332,42.3223,42.4263,48900.0
2007-08-22 15:20:00,61.2,61.24,61.15,61.16,24000.0,42.4263,42.454,42.3916,42.3986,24000.0
2007-08-22 15:25:00,61.16,61.25,61.14,61.15,46600.0,42.3986,42.461,42.3847,42.3916,46600.0
2007-08-22 15:30:00,61.15,61.24,61.14,61.23,64100.0,42.3916,42.454,42.3847,42.4471,64100.0
2007-08-22 15:35:00,61.23,61.32,61.19,61.29,51400.0,42.4471,42.5095,42.4194,42.4887,51400.0
2007-08-22 15:40:00,61.29,61.42,61.29,61.4,51300.0,42.4887,42.5788,42.4887,42.565,51300.0
2007-08-22 15:45:00,61.39,61.41,61.24,61.24,105000.0,42.558,42.5719,42.454,42.454,105000.0
2007-08-22 15:50:00,61.24,61.29,61.24,61.25,82300.0,42.454,42.4887,42.454,42.461,82300.0
2007-08-22 15:55:00,61.24,61.26,61.19,61.22,147200.0,42.454,42.4679,42.4194,42.4402,147200.0
2007-08-23 09:30:00,61.54,61.6,61.23,61.5,43900.0,42.662,42.7036,42.4471,42.6343,43900.0
2007-08-23 09:35:00,61.48,61.5,61.21,61.28,37600.0,42.6204,42.6343,42.4332,42.4818,37600.0
2007-08-23 09:40:00,61.25,61.31,61.03,61.09,40200.0,42.461,42.5026,42.3085,42.35,40200.0
2007-08-23 09:45:00,61.1,61.21,61.02,61.17,29400.0,42.357,42.4332,42.3015,42.4055,29400.0
2007-08-23 09:50:00,61.15,61.21,61.04,61.05,34200.0,42.3916,42.4332,42.3154,42.3223,34200.0
2007-08-23 09:55:00,61.05,61.13,61.0,61.08,35200.0,42.3223,42.3778,42.2877,42.3431,35200.0
2007-08-23 10:00:00,61.07,61.12,61.0,61.03,42100.0,42.3362,42.3708,42.2877,42.3085,42100.0
2007-08-23 10:05:00,61.01,61.2,61.01,61.1,32100.0,42.2946,42.4263,42.2946,42.357,32100.0
2007-08-23 10:10:00,61.1,61.23,61.02,61.07,19900.0,42.357,42.4471,42.3015,42.3362,19900.0
2007-08-23 10:15:00,61.05,61.18,61.01,61.09,42600.0,42.3223,42.4124,42.2946,42.35,42600.0
2007-08-23 10:20:00,61.1,61.17,61.07,61.09,33500.0,42.357,42.4055,42.3362,42.35,33500.0
2007-08-23 10:25:00,61.11,61.2,61.03,61.2,121300.0,42.3639,42.4263,42.3085,42.4263,121300.0
2007-08-23 10:30:00,61.17,61.3,61.14,61.3,30700.0,42.4055,42.4956,42.3847,42.4956,30700.0
2007-08-23 10:35:00,61.31,61.58,61.24,61.58,115400.0,42.5026,42.6897,42.454,42.6897,115400.0
2007-08-23 10:40:00,61.58,61.7,61.56,61.64,59400.0,42.6897,42.7729,42.6759,42.7313,59400.0
2007-08-23 10:45:00,61.66,61.7,61.64,61.69,122200.0,42.7452,42.7729,42.7313,42.766,122200.0
2007-08-23 10:50:00,61.69,61.73,61.6,61.6,36500.0,42.766,42.7937,42.7036,42.7036,36500.0
2007-08-23 10:55:00,61.61,61.67,61.6,61.66,18400.0,42.7105,42.7521,42.7036,42.7452,18400.0
2007-08-23 11:00:00,61.66,61.67,61.43,61.44,37500.0,42.7452,42.7521,42.5857,42.5927,37500.0
2007-08-23 11:05:00,61.44,61.51,61.4,61.47,22400.0,42.5927,42.6412,42.565,42.6135,22400.0
2007-08-23 11:10:00,61.47,61.52,61.4,61.51,47100.0,42.6135,42.6481,42.565,42.6412,47100.0
2007-08-23 11:15:00,61.52,61.53,61.48,61.53,35200.0,42.6481,42.6551,42.6204,42.6551,35200.0
2007-08-23 11:20:00,61.53,61.57,61.48,61.56,20500.0,42.6551,42.6828,42.6204,42.6759,20500.0
2007-08-23 11:25:00,61.57,61.57,61.48,61.48,43400.0,42.6828,42.6828,42.6204,42.6204,43400.0
2007-08-23 11:30:00,61.48,61.49,61.45,61.46,52200.0,42.6204,42.6273,42.5996,42.6065,52200.0
2007-08-23 11:35:00,61.45,61.47,61.44,61.47,20500.0,42.5996,42.6135,42.5927,42.6135,20500.0
2007-08-23 11:40:00,61.46,61.47,61.45,61.45,25000.0,42.6065,42.6135,42.5996,42.5996,25000.0
2007-08-23 11:45:00,61.45,61.45,61.41,61.41,26600.0,42.5996,42.5996,42.5719,42.5719,26600.0
2007-08-23 11:50:00,61.41,61.41,61.36,61.36,39600.0,42.5719,42.5719,42.5372,42.5372,39600.0
2007-08-23 11:55:00,61.36,61.36,61.19,61.19,55700.0,42.5372,42.5372,42.4194,42.4194,55700.0
2007-08-23 12:00:00,61.2,61.26,61.19,61.23,39400.0,42.4263,42.4679,42.4194,42.4471,39400.0
2007-08-23 12:05:00,61.24,61.28,61.2,61.2,22800.0,42.454,42.4818,42.4263,42.4263,22800.0
2007-08-23 12:10:00,61.2,61.26,61.15,61.16,31600.0,42.4263,42.4679,42.3916,42.3986,31600.0
2007-08-23 12:15:00,61.17,61.23,61.16,61.22,26000.0,42.4055,42.4471,42.3986,42.4402,26000.0
2007-08-23 12:20:00,61.22,61.27,61.17,61.17,40300.0,42.4402,42.4748,42.4055,42.4055,40300.0
2007-08-23 12:25:00,61.17,61.17,61.08,61.13,24600.0,42.4055,42.4055,42.3431,42.3778,24600.0
2007-08-23 12:30:00,61.13,61.13,61.06,61.08,55900.0,42.3778,42.3778,42.3293,42.3431,55900.0
2007-08-23 12:35:00,61.07,61.07,60.99,61.04,67100.0,42.3362,42.3362,42.2807,42.3154,67100.0
2007-08-23 12:40:00,61.04,61.08,60.95,60.96,28300.0,42.3154,42.3431,42.253,42.2599,28300.0
2007-08-23 12:45:00,60.96,60.97,60.86,60.92,34400.0,42.2599,42.2669,42.1906,42.2322,34400.0
2007-08-23 12:50:00,60.93,60.93,60.79,60.83,38600.0,42.2391,42.2391,42.1421,42.1698,38600.0
2007-08-23 12:55:00,60.84,60.84,60.75,60.81,36800.0,42.1767,42.1767,42.1143,42.1559,36800.0
2007-08-23 13:00:00,60.81,60.83,60.77,60.8,24800.0,42.1559,42.1698,42.1282,42.149,24800.0
2007-08-23 13:05:00,60.81,60.87,60.81,60.86,30900.0,42.1559,42.1975,42.1559,42.1906,30900.0
2007-08-23 13:10:00,60.87,61.05,60.84,60.95,87600.0,42.1975,42.3223,42.1767,42.253,87600.0
2007-08-23 13:15:00,60.96,60.99,60.88,60.9,15700.0,42.2599,42.2807,42.2045,42.2183,15700.0
2007-08-23 13:20:00,60.89,60.89,60.78,60.8,20500.0,42.2114,42.2114,42.1351,42.149,20500.0
2007-08-23 13:25:00,60.81,60.83,60.76,60.77,37400.0,42.1559,42.1698,42.1213,42.1282,37400.0
2007-08-23 13:30:00,60.76,60.77,60.57,60.62,34200.0,42.1213,42.1282,41.9896,42.0242,34200.0
2007-08-23 13:35:00,60.65,60.72,60.64,60.69,29300.0,42.045,42.0935,42.0381,42.0728,29300.0
2007-08-23 13:40:00,60.69,60.76,60.69,60.76,25100.0,42.0728,42.1213,42.0728,42.1213,25100.0
2007-08-23 13:45:00,60.76,60.76,60.69,60.72,20100.0,42.1213,42.1213,42.0728,42.0935,20100.0
2007-08-23 13:50:00,60.72,60.75,60.7,60.74,32400.0,42.0935,42.1143,42.0797,42.1074,32400.0
2007-08-23 13:55:00,60.75,60.86,60.73,60.85,46400.0,42.1143,42.1906,42.1005,42.1837,46400.0
2007-08-23 14:00:00,60.85,61.0,60.85,60.99,40000.0,42.1837,42.2877,42.1837,42.2807,40000.0
2007-08-23 14:05:00,61.0,61.08,60.98,61.08,36100.0,42.2877,42.3431,42.2738,42.3431,36100.0
2007-08-23 14:10:00,61.07,61.14,61.07,61.14,35000.0,42.3362,42.3847,42.3362,42.3847,35000.0
2007-08-23 14:15:00,61.14,61.14,61.0,61.02,23000.0,42.3847,42.3847,42.2877,42.3015,23000.0
2007-08-23 14:20:00,61.02,61.03,60.95,60.95,28700.0,42.3015,42.3085,42.253,42.253,28700.0
2007-08-23 14:25:00,60.96,60.97,60.89,60.95,21100.0,42.2599,42.2669,42.2114,42.253,21100.0
2007-08-23 14:30:00,60.95,61.03,60.91,61.03,27900.0,42.253,42.3085,42.2253,42.3085,27900.0
2007-08-23 14:35:00,61.03,61.03,60.9,60.9,21700.0,42.3085,42.3085,42.2183,42.2183,21700.0
2007-08-23 14:40:00,60.89,60.9,60.68,60.74,55600.0,42.2114,42.2183,42.0658,42.1074,55600.0
2007-08-23 14:45:00,60.74,60.78,60.61,60.66,34200.0,42.1074,42.1351,42.0173,42.052,34200.0
2007-08-23 14:50:00,60.66,60.8,60.65,60.75,40800.0,42.052,42.149,42.045,42.1143,40800.0
2007-08-23 14:55:00,60.78,60.83,60.76,60.79,19200.0,42.1351,42.1698,42.1213,42.1421,19200.0
2007-08-23 15:00:00,60.8,60.9,60.76,60.89,27500.0,42.149,42.2183,42.1213,42.2114,27500.0
2007-08-23 15:05:00,60.88,60.9,60.71,60.77,34100.0,42.2045,42.2183,42.0866,42.1282,34100.0
2007-08-23 15:10:00,60.76,60.81,60.73,60.76,24300.0,42.1213,42.1559,42.1005,42.1213,24300.0
2007-08-23 15:15:00,60.76,60.84,60.72,60.82,35200.0,42.1213,42.1767,42.0935,42.1629,35200.0
2007-08-23 15:20:00,60.82,61.04,60.82,61.03,37200.0,42.1629,42.3154,42.1629,42.3085,37200.0
2007-08-23 15:25:00,61.03,61.03,60.88,60.91,32200.0,42.3085,42.3085,42.2045,42.2253,32200.0
2007-08-23 15:30:00,60.92,60.92,60.76,60.77,39500.0,42.2322,42.2322,42.1213,42.1282,39500.0
2007-08-23 15:35:00,60.79,60.81,60.67,60.78,55400.0,42.1421,42.1559,42.0589,42.1351,55400.0
2007-08-23 15:40:00,60.78,60.86,60.74,60.85,50900.0,42.1351,42.1906,42.1074,42.1837,50900.0
2007-08-23 15:45:00,60.86,60.92,60.85,60.88,72800.0,42.1906,42.2322,42.1837,42.2045,72800.0
2007-08-23 15:50:00,60.88,60.95,60.7,60.7,107200.0,42.2045,42.253,42.0797,42.0797,107200.0
2007-08-23 15:55:00,60.69,60.85,60.69,60.82,104200.0,42.0728,42.1837,42.0728,42.1629,104200.0
2007-08-24 09:30:00,61.01,61.27,61.0,61.01,18600.0,42.2946,42.4748,42.2877,42.2946,18600.0
2007-08-24 09:35:00,61.02,61.08,61.01,61.05,4400.0,42.3015,42.3431,42.2946,42.3223,4400.0
2007-08-24 09:40:00,61.05,61.12,60.98,60.98,17500.0,42.3223,42.3708,42.2738,42.2738,17500.0
2007-08-24 09:45:00,60.99,61.23,60.96,61.19,17600.0,42.2807,42.4471,42.2599,42.4194,17600.0
2007-08-24 09:50:00,61.18,61.38,61.17,61.25,28900.0,42.4124,42.5511,42.4055,42.461,28900.0
2007-08-24 09:55:00,61.26,61.27,61.22,61.23,10200.0,42.4679,42.4748,42.4402,42.4471,10200.0
2007-08-24 10:00:00,61.25,61.67,61.25,61.62,75700.0,42.461,42.7521,42.461,42.7175,75700.0
2007-08-24 10:05:00,61.62,61.62,61.42,61.45,45400.0,42.7175,42.7175,42.5788,42.5996,45400.0
2007-08-24 10:10:00,61.46,61.47,61.34,61.34,48600.0,42.6065,42.6135,42.5234,42.5234,48600.0
2007-08-24 10:15:00,61.34,61.38,61.22,61.3,59200.0,42.5234,42.5511,42.4402,42.4956,59200.0
2007-08-24 10:20:00,61.3,61.32,61.08,61.17,54200.0,42.4956,42.5095,42.3431,42.4055,54200.0
2007-08-24 10:25:00,61.19,61.2,60.96,61.04,43800.0,42.4194,42.4263,42.2599,42.3154,43800.0
2007-08-24 10:30:00,61.03,61.1,61.0,61.0,63000.0,42.3085,42.357,42.2877,42.2877,63000.0
2007-08-24 10:35:00,61.01,61.04,60.85,60.91,31800.0,42.2946,42.3154,42.1837,42.2253,31800.0
2007-08-24 10:40:00,60.91,61.03,60.91,60.97,31400.0,42.2253,42.3085,42.2253,42.2669,31400.0
2007-08-24 10:45:00,60.98,61.01,60.94,60.94,20400.0,42.2738,42.2946,42.2461,42.2461,20400.0
2007-08-24 10:50:00,60.93,60.97,60.87,60.91,17200.0,42.2391,42.2669,42.1975,42.2253,17200.0
2007-08-24 10:55:00,60.92,60.93,60.87,60.9,8900.0,42.2322,42.2391,42.1975,42.2183,8900.0
2007-08-24 11:00:00,60.9,61.03,60.9,61.03,14700.0,42.2183,42.3085,42.2183,42.3085,14700.0
2007-08-24 11:05:00,61.03,61.07,60.89,60.91,29700.0,42.3085,42.3362,42.2114,42.2253,29700.0
2007-08-24 11:10:00,60.9,60.95,60.9,60.9,23500.0,42.2183,42.253,42.2183,42.2183,23500.0
2007-08-24 11:15:00,60.91,61.07,60.87,60.9,76600.0,42.2253,42.3362,42.1975,42.2183,76600.0
2007-08-24 11:20:00,60.89,60.98,60.86,60.86,63800.0,42.2114,42.2738,42.1906,42.1906,63800.0
2007-08-24 11:25:00,60.89,60.9,60.8,60.88,32300.0,42.2114,42.2183,42.149,42.2045,32300.0
2007-08-24 11:30:00,60.88,60.9,60.7,60.76,33300.0,42.2045,42.2183,42.0797,42.1213,33300.0
2007-08-24 11:35:00,60.77,60.8,60.73,60.76,18200.0,42.1282,42.149,42.1005,42.1213,18200.0
2007-08-24 11:40:00,60.75,60.85,60.75,60.85,18800.0,42.1143,42.1837,42.1143,42.1837,18800.0
2007-08-24 11:45:00,60.84,60.85,60.8,60.8,10900.0,42.1767,42.1837,42.149,42.149,10900.0
2007-08-24 11:50:00,60.82,60.85,60.75,60.75,19400.0,42.1629,42.1837,42.1143,42.1143,19400.0
2007-08-24 11:55:00,60.75,60.78,60.71,60.77,14600.0,42.1143,42.1351,42.0866,42.1282,14600.0
2007-08-24 12:00:00,60.76,60.8,60.71,60.71,23900.0,42.1213,42.149,42.0866,42.0866,23900.0
2007-08-24 12:05:00,60.71,60.74,60.71,60.73,9100.0,42.0866,42.1074,42.0866,42.1005,9100.0
2007-08-24 12:10:00,60.73,60.76,60.67,60.72,51900.0,42.1005,42.1213,42.0589,42.0935,51900.0
2007-08-24 12:15:00,60.72,60.91,60.69,60.86,27500.0,42.0935,42.2253,42.0728,42.1906,27500.0
2007-08-24 12:20:00,60.84,61.08,60.84,60.95,28100.0,42.1767,42.3431,42.1767,42.253,28100.0
2007-08-24 12:25:00,60.95,60.95,60.87,60.87,14400.0,42.253,42.253,42.1975,42.1975,14400.0
2007-08-24 12:30:00,60.87,60.93,60.83,60.9,16700.0,42.1975,42.2391,42.1698,42.2183,16700.0
2007-08-24 12:35:00,60.9,60.98,60.89,60.96,11400.0,42.2183,42.2738,42.2114,42.2599,11400.0
2007-08-24 12:40:00,60.96,60.96,60.9,60.93,15400.0,42.2599,42.2599,42.2183,42.2391,15400.0
2007-08-24 12:45:00,60.93,60.95,60.88,60.89,17400.0,42.2391,42.253,42.2045,42.2114,17400.0
2007-08-24 12:50:00,60.89,60.93,60.85,60.87,12800.0,42.2114,42.2391,42.1837,42.1975,12800.0
2007-08-24 12:55:00,60.87,60.91,60.85,60.91,5200.0,42.1975,42.2253,42.1837,42.2253,5200.0
2007-08-24 13:00:00,60.9,60.99,60.87,60.95,7900.0,42.2183,42.2807,42.1975,42.253,7900.0
2007-08-24 13:05:00,60.94,61.0,60.93,61.0,6000.0,42.2461,42.2877,42.2391,42.2877,6000.0
2007-08-24 13:10:00,61.0,61.08,60.96,61.04,13000.0,42.2877,42.3431,42.2599,42.3154,13000.0
2007-08-24 13:15:00,61.01,61.1,61.01,61.04,10600.0,42.2946,42.357,42.2946,42.3154,10600.0
2007-08-24 13:20:00,61.04,61.09,61.02,61.06,7800.0,42.3154,42.35,42.3015,42.3293,7800.0
2007-08-24 13:25:00,61.07,61.12,61.03,61.07,7900.0,42.3362,42.3708,42.3085,42.3362,7900.0
2007-08-24 13:30:00,61.09,61.09,61.0,61.01,9600.0,42.35,42.35,42.2877,42.2946,9600.0
2007-08-24 13:35:00,61.0,61.03,60.9,61.03,11000.0,42.2877,42.3085,42.2183,42.3085,11000.0
2007-08-24 13:40:00,61.03,61.05,61.0,61.02,11600.0,42.3085,42.3223,42.2877,42.3015,11600.0
2007-08-24 13:45:00,61.03,61.11,61.01,61.11,15100.0,42.3085,42.3639,42.2946,42.3639,15100.0
2007-08-24 13:50:00,61.1,61.1,61.05,61.08,11100.0,42.357,42.357,42.3223,42.3431,11100.0
2007-08-24 13:55:00,61.1,61.14,61.08,61.11,14000.0,42.357,42.3847,42.3431,42.3639,14000.0
2007-08-24 14:00:00,61.11,61.15,61.09,61.15,12300.0,42.3639,42.3916,42.35,42.3916,12300.0
2007-08-24 14:05:00,61.15,61.27,61.15,61.2,17200.0,42.3916,42.4748,42.3916,42.4263,17200.0
2007-08-24 14:10:00,61.21,61.24,61.17,61.19,10400.0,42.4332,42.454,42.4055,42.4194,10400.0
2007-08-24 14:15:00,61.19,61.24,61.17,61.2,16300.0,42.4194,42.454,42.4055,42.4263,16300.0
2007-08-24 14:20:00,61.19,61.21,61.17,61.2,3600.0,42.4194,42.4332,42.4055,42.4263,3600.0
2007-08-24 14:25:00,61.23,61.24,61.17,61.22,10600.0,42.4471,42.454,42.4055,42.4402,10600.0
2007-08-24 14:30:00,61.21,61.23,61.17,61.18,10300.0,42.4332,42.4471,42.4055,42.4124,10300.0
2007-08-24 14:35:00,61.18,61.21,61.17,61.19,10400.0,42.4124,42.4332,42.4055,42.4194,10400.0
2007-08-24 14:40:00,61.2,61.21,61.17,61.21,7000.0,42.4263,42.4332,42.4055,42.4332,7000.0
2007-08-24 14:45:00,61.21,61.42,61.21,61.39,32800.0,42.4332,42.5788,42.4332,42.558,32800.0
2007-08-24 14:50:00,61.4,61.46,61.31,61.39,24100.0,42.565,42.6065,42.5026,42.558,24100.0
2007-08-24 14:55:00,61.4,61.51,61.39,61.51,15000.0,42.565,42.6412,42.558,42.6412,15000.0
2007-08-24 15:00:00,61.49,61.5,61.35,61.37,20800.0,42.6273,42.6343,42.5303,42.5442,20800.0
2007-08-24 15:05:00,61.36,61.41,61.26,61.33,23600.0,42.5372,42.5719,42.4679,42.5164,23600.0
2007-08-24 15:10:00,61.34,61.34,61.26,61.33,17900.0,42.5234,42.5234,42.4679,42.5164,17900.0
2007-08-24 15:15:00,61.32,61.37,61.31,61.33,22100.0,42.5095,42.5442,42.5026,42.5164,22100.0
2007-08-24 15:20:00,61.34,61.35,61.26,61.35,16400.0,42.5234,42.5303,42.4679,42.5303,16400.0
2007-08-24 15:25:00,61.35,61.47,61.35,61.42,26000.0,42.5303,42.6135,42.5303,42.5788,26000.0
2007-08-24 15:30:00,61.42,61.59,61.42,61.46,34200.0,42.5788,42.6967,42.5788,42.6065,34200.0
2007-08-24 15:35:00,61.42,61.57,61.42,61.55,37800.0,42.5788,42.6828,42.5788,42.6689,37800.0
2007-08-24 15:40:00,61.54,61.6,61.51,61.6,29800.0,42.662,42.7036,42.6412,42.7036,29800.0
2007-08-24 15:45:00,61.59,61.62,61.54,61.62,93500.0,42.6967,42.7175,42.662,42.7175,93500.0
2007-08-24 15:50:00,61.63,61.69,61.59,61.62,99000.0,42.7244,42.766,42.6967,42.7175,99000.0
2007-08-24 15:55:00,61.62,61.7,61.6,61.64,137400.0,42.7175,42.7729,42.7036,42.7313,137400.0
2007-08-27 09:30:00,61.68,61.7,61.34,61.69,42400.0,42.7591,42.7729,42.5234,42.766,42400.0
2007-08-27 09:35:00,61.7,61.71,61.6,61.7,36600.0,42.7729,42.7799,42.7036,42.7729,36600.0
2007-08-27 09:40:00,61.7,61.88,61.59,61.65,79800.0,42.7729,42.8977,42.6967,42.7383,79800.0
2007-08-27 09:45:00,61.64,61.66,61.51,61.51,23900.0,42.7313,42.7452,42.6412,42.6412,23900.0
2007-08-27 09:50:00,61.5,61.54,61.44,61.44,17700.0,42.6343,42.662,42.5927,42.5927,17700.0
2007-08-27 09:55:00,61.43,61.55,61.4,61.43,17200.0,42.5857,42.6689,42.565,42.5857,17200.0
2007-08-27 10:00:00,61.43,61.7,61.43,61.68,78000.0,42.5857,42.7729,42.5857,42.7591,78000.0
2007-08-27 10:05:00,61.68,61.71,61.56,61.58,40700.0,42.7591,42.7799,42.6759,42.6897,40700.0
2007-08-27 10:10:00,61.57,61.63,61.5,61.51,20800.0,42.6828,42.7244,42.6343,42.6412,20800.0
2007-08-27 10:15:00,61.52,61.52,61.49,61.5,19000.0,42.6481,42.6481,42.6273,42.6343,19000.0
2007-08-27 10:20:00,61.5,61.59,61.5,61.5,19400.0,42.6343,42.6967,42.6343,42.6343,19400.0
2007-08-27 10:25:00,61.5,61.55,61.4,61.41,35100.0,42.6343,42.6689,42.565,42.5719,35100.0
2007-08-27 10:30:00,61.4,61.46,61.4,61.46,19700.0,42.565,42.6065,42.565,42.6065,19700.0
2007-08-27 10:35:00,61.45,61.45,61.32,61.32,31800.0,42.5996,42.5996,42.5095,42.5095,31800.0
2007-08-27 10:40:00,61.32,61.33,61.26,61.3,27500.0,42.5095,42.5164,42.4679,42.4956,27500.0
2007-08-27 10:45:00,61.33,61.39,61.3,61.39,21200.0,42.5164,42.558,42.4956,42.558,21200.0
2007-08-27 10:50:00,61.39,61.39,61.31,61.38,13500.0,42.558,42.558,42.5026,42.5511,13500.0
2007-08-27 10:55:00,61.37,61.42,61.31,61.37,38500.0,42.5442,42.5788,42.5026,42.5442,38500.0
2007-08-27 11:00:00,61.36,61.41,61.31,61.38,19000.0,42.5372,42.5719,42.5026,42.5511,19000.0
2007-08-27 11:05:00,61.37,61.45,61.35,61.39,23800.0,42.5442,42.5996,42.5303,42.558,23800.0
2007-08-27 11:10:00,61.38,61.41,61.35,61.39,18400.0,42.5511,42.5719,42.5303,42.558,18400.0
2007-08-27 11:15:00,61.4,61.41,61.35,61.39,8500.0,42.565,42.5719,42.5303,42.558,8500.0
2007-08-27 11:20:00,61.41,61.48,61.36,61.48,17000.0,42.5719,42.6204,42.5372,42.6204,17000.0
2007-08-27 11:25:00,61.48,61.59,61.46,61.55,16300.0,42.6204,42.6967,42.6065,42.6689,16300.0
2007-08-27 11:30:00,61.55,61.59,61.48,61.5,26600.0,42.6689,42.6967,42.6204,42.6343,26600.0
2007-08-27 11:35:00,61.5,61.51,61.38,61.38,25300.0,42.6343,42.6412,42.5511,42.5511,25300.0
2007-08-27 11:40:00,61.38,61.39,61.35,61.36,8100.0,42.5511,42.558,42.5303,42.5372,8100.0
2007-08-27 11:45:00,61.36,61.39,61.36,61.39,8600.0,42.5372,42.558,42.5372,42.558,8600.0
2007-08-27 11:50:00,61.39,61.39,61.37,61.37,4500.0,42.558,42.558,42.5442,42.5442,4500.0
2007-08-27 11:55:00,61.38,61.43,61.36,61.37,16800.0,42.5511,42.5857,42.5372,42.5442,16800.0
2007-08-27 12:00:00,61.37,61.4,61.37,61.38,6500.0,42.5442,42.565,42.5442,42.5511,6500.0
2007-08-27 12:05:00,61.37,61.41,61.37,61.4,5500.0,42.5442,42.5719,42.5442,42.565,5500.0
2007-08-27 12:10:00,61.4,61.51,61.39,61.51,6200.0,42.565,42.6412,42.558,42.6412,6200.0
2007-08-27 12:15:00,61.5,61.61,61.5,61.61,11400.0,42.6343,42.7105,42.6343,42.7105,11400.0
2007-08-27 12:20:00,61.59,61.61,61.54,61.54,7800.0,42.6967,42.7105,42.662,42.662,7800.0
2007-08-27 12:25:00,61.55,61.59,61.55,61.59,7800.0,42.6689,42.6967,42.6689,42.6967,7800.0
2007-08-27 12:30:00,61.58,61.6,61.57,61.58,5000.0,42.6897,42.7036,42.6828,42.6897,5000.0
2007-08-27 12:35:00,61.58,61.63,61.58,61.6,18800.0,42.6897,42.7244,42.6897,42.7036,18800.0
2007-08-27 12:40:00,61.6,61.61,61.58,61.61,9200.0,42.7036,42.7105,42.6897,42.7105,9200.0
2007-08-27 12:45:00,61.61,61.62,61.56,61.58,9800.0,42.7105,42.7175,42.6759,42.6897,9800.0
2007-08-27 12:50:00,61.59,61.6,61.55,61.59,10800.0,42.6967,42.7036,42.6689,42.6967,10800.0
2007-08-27 12:55:00,61.59,61.65,61.59,61.64,14100.0,42.6967,42.7383,42.6967,42.7313,14100.0
2007-08-27 13:00:00,61.64,61.72,61.64,61.7,32800.0,42.7313,42.7868,42.7313,42.7729,32800.0
2007-08-27 13:05:00,61.7,61.72,61.69,61.7,26200.0,42.7729,42.7868,42.766,42.7729,26200.0
2007-08-27 13:10:00,61.69,61.69,61.66,61.67,6100.0,42.766,42.766,42.7452,42.7521,6100.0
2007-08-27 13:15:00,61.65,61.65,61.61,61.61,8100.0,42.7383,42.7383,42.7105,42.7105,8100.0
2007-08-27 13:20:00,61.61,61.62,61.55,61.62,21700.0,42.7105,42.7175,42.6689,42.7175,21700.0
2007-08-27 13:25:00,61.62,61.64,61.61,61.64,8500.0,42.7175,42.7313,42.7105,42.7313,8500.0
2007-08-27 13:30:00,61.64,61.64,61.58,61.58,12100.0,42.7313,42.7313,42.6897,42.6897,12100.0
2007-08-27 13:35:00,61.58,61.63,61.45,61.46,110200.0,42.6897,42.7244,42.5996,42.6065,110200.0
2007-08-27 13:40:00,61.46,61.46,61.28,61.29,67100.0,42.6065,42.6065,42.4818,42.4887,67100.0
2007-08-27 13:45:00,61.29,61.32,61.28,61.32,18100.0,42.4887,42.5095,42.4818,42.5095,18100.0
2007-08-27 13:50:00,61.32,61.32,61.15,61.17,30700.0,42.5095,42.5095,42.3916,42.4055,30700.0
2007-08-27 13:55:00,61.17,61.17,61.14,61.16,28100.0,42.4055,42.4055,42.3847,42.3986,28100.0
2007-08-27 14:00:00,61.16,61.16,61.13,61.13,26300.0,42.3986,42.3986,42.3778,42.3778,26300.0
2007-08-27 14:05:00,61.13,61.21,61.1,61.15,24400.0,42.3778,42.4332,42.357,42.3916,24400.0
2007-08-27 14:10:00,61.15,61.26,61.14,61.23,21600.0,42.3916,42.4679,42.3847,42.4471,21600.0
2007-08-27 14:15:00,61.25,61.29,61.23,61.27,28800.0,42.461,42.4887,42.4471,42.4748,28800.0
2007-08-27 14:20:00,61.26,61.3,61.21,61.21,38100.0,42.4679,42.4956,42.4332,42.4332,38100.0
2007-08-27 14:25:00,61.2,61.26,61.2,61.26,18600.0,42.4263,42.4679,42.4263,42.4679,18600.0
2007-08-27 14:30:00,61.25,61.39,61.25,61.38,41200.0,42.461,42.558,42.461,42.5511,41200.0
2007-08-27 14:35:00,61.37,61.37,61.3,61.33,23800.0,42.5442,42.5442,42.4956,42.5164,23800.0
2007-08-27 14:40:00,61.33,61.35,61.31,61.33,13000.0,42.5164,42.5303,42.5026,42.5164,13000.0
2007-08-27 14:45:00,61.34,61.36,61.3,61.31,17000.0,42.5234,42.5372,42.4956,42.5026,17000.0
2007-08-27 14:50:00,61.3,61.34,61.2,61.21,23700.0,42.4956,42.5234,42.4263,42.4332,23700.0
2007-08-27 14:55:00,61.22,61.24,61.12,61.16,36500.0,42.4402,42.454,42.3708,42.3986,36500.0
2007-08-27 15:00:00,61.17,61.17,61.04,61.1,44200.0,42.4055,42.4055,42.3154,42.357,44200.0
2007-08-27 15:05:00,61.1,61.15,61.08,61.11,21700.0,42.357,42.3916,42.3431,42.3639,21700.0
2007-08-27 15:10:00,61.12,61.18,61.1,61.17,33100.0,42.3708,42.4124,42.357,42.4055,33100.0
2007-08-27 15:15:00,61.17,61.18,61.01,61.07,33300.0,42.4055,42.4124,42.2946,42.3362,33300.0
2007-08-27 15:20:00,61.11,61.16,61.05,61.13,16000.0,42.3639,42.3986,42.3223,42.3778,16000.0
2007-08-27 15:25:00,61.13,61.28,61.12,61.24,31400.0,42.3778,42.4818,42.3708,42.454,31400.0
2007-08-27 15:30:00,61.24,61.3,61.22,61.23,34800.0,42.454,42.4956,42.4402,42.4471,34800.0
2007-08-27 15:35:00,61.23,61.3,61.23,61.27,11400.0,42.4471,42.4956,42.4471,42.4748,11400.0
2007-08-27 15:40:00,61.29,61.36,61.29,61.35,19900.0,42.4887,42.5372,42.4887,42.5303,19900.0
2007-08-27 15:45:00,61.35,61.41,61.35,61.35,53000.0,42.5303,42.5719,42.5303,42.5303,53000.0
2007-08-27 15:50:00,61.35,61.36,61.11,61.19,87700.0,42.5303,42.5372,42.3639,42.4194,87700.0
2007-08-27 15:55:00,61.18,61.22,61.02,61.03,71400.0,42.4124,42.4402,42.3015,42.3085,71400.0
2007-08-28 09:30:00,60.66,60.86,60.6,60.74,36100.0,42.052,42.1906,42.0104,42.1074,36100.0
2007-08-28 09:35:00,60.77,60.8,60.51,60.54,35600.0,42.1282,42.149,41.948,41.9688,35600.0
2007-08-28 09:40:00,60.54,60.6,60.5,60.51,31100.0,41.9688,42.0104,41.941,41.948,31100.0
2007-08-28 09:45:00,60.51,60.65,60.42,60.42,35300.0,41.948,42.045,41.8856,41.8856,35300.0
2007-08-28 09:50:00,60.41,60.41,60.22,60.4,38600.0,41.8786,41.8786,41.7469,41.8717,38600.0
2007-08-28 09:55:00,60.4,60.4,60.25,60.25,93600.0,41.8717,41.8717,41.7677,41.7677,93600.0
2007-08-28 10:00:00,60.25,60.4,60.22,60.4,48900.0,41.7677,41.8717,41.7469,41.8717,48900.0
2007-08-28 10:05:00,60.4,60.58,60.31,60.51,45200.0,41.8717,41.9965,41.8093,41.948,45200.0
2007-08-28 10:10:00,60.51,60.71,60.51,60.64,51100.0,41.948,42.0866,41.948,42.0381,51100.0
2007-08-28 10:15:00,60.65,60.73,60.55,60.58,29700.0,42.045,42.1005,41.9757,41.9965,29700.0
2007-08-28 10:20:00,60.59,60.68,60.49,60.49,44500.0,42.0034,42.0658,41.9341,41.9341,44500.0
2007-08-28 10:25:00,60.47,60.57,60.41,60.52,94800.0,41.9202,41.9896,41.8786,41.9549,94800.0
2007-08-28 10:30:00,60.54,60.59,60.52,60.57,54500.0,41.9688,42.0034,41.9549,41.9896,54500.0
2007-08-28 10:35:00,60.57,60.57,60.51,60.54,27300.0,41.9896,41.9896,41.948,41.9688,27300.0
2007-08-28 10:40:00,60.54,60.59,60.44,60.47,54700.0,41.9688,42.0034,41.8994,41.9202,54700.0
2007-08-28 10:45:00,60.46,60.46,60.34,60.41,67000.0,41.9133,41.9133,41.8301,41.8786,67000.0
2007-08-28 10:50:00,60.41,60.41,60.35,60.35,47000.0,41.8786,41.8786,41.837,41.837,47000.0
2007-08-28 10:55:00,60.35,60.43,60.35,60.42,25800.0,41.837,41.8925,41.837,41.8856,25800.0
2007-08-28 11:00:00,60.44,60.45,60.4,60.43,17800.0,41.8994,41.9064,41.8717,41.8925,17800.0
2007-08-28 11:05:00,60.43,60.45,60.41,60.41,13300.0,41.8925,41.9064,41.8786,41.8786,13300.0
2007-08-28 11:10:00,60.41,60.45,60.35,60.35,52400.0,41.8786,41.9064,41.837,41.837,52400.0
2007-08-28 11:15:00,60.36,60.42,60.34,60.38,20300.0,41.844,41.8856,41.8301,41.8578,20300.0
2007-08-28 11:20:00,60.37,60.44,60.36,60.41,13800.0,41.8509,41.8994,41.844,41.8786,13800.0
2007-08-28 11:25:00,60.41,60.42,60.38,60.38,12100.0,41.8786,41.8856,41.8578,41.8578,12100.0
2007-08-28 11:30:00,60.39,60.45,60.39,60.41,20300.0,41.8648,41.9064,41.8648,41.8786,20300.0
2007-08-28 11:35:00,60.4,60.41,60.17,60.18,81200.0,41.8717,41.8786,41.7123,41.7192,81200.0
2007-08-28 11:40:00,60.17,60.29,60.13,60.19,42400.0,41.7123,41.7955,41.6845,41.7261,42400.0
2007-08-28 11:45:00,60.19,60.24,60.12,60.2,33000.0,41.7261,41.7608,41.6776,41.7331,33000.0
2007-08-28 11:50:00,60.2,60.2,60.11,60.16,12400.0,41.7331,41.7331,41.6707,41.7053,12400.0
2007-08-28 11:55:00,60.16,60.2,60.11,60.15,13500.0,41.7053,41.7331,41.6707,41.6984,13500.0
2007-08-28 12:00:00,60.14,60.18,60.12,60.13,38600.0,41.6915,41.7192,41.6776,41.6845,38600.0
2007-08-28 12:05:00,60.14,60.15,60.09,60.1,24700.0,41.6915,41.6984,41.6568,41.6637,24700.0
2007-08-28 12:10:00,60.1,60.12,60.05,60.11,18400.0,41.6637,41.6776,41.6291,41.6707,18400.0
2007-08-28 12:15:00,60.09,60.18,60.09,60.15,25200.0,41.6568,41.7192,41.6568,41.6984,25200.0
2007-08-28 12:20:00,60.16,60.18,60.14,60.17,26500.0,41.7053,41.7192,41.6915,41.7123,26500.0
2007-08-28 12:25:00,60.16,60.24,60.16,60.22,13600.0,41.7053,41.7608,41.7053,41.7469,13600.0
2007-08-28 12:30:00,60.21,60.31,60.21,60.31,26800.0,41.74,41.8093,41.74,41.8093,26800.0
2007-08-28 12:35:00,60.3,60.31,60.23,60.24,24800.0,41.8024,41.8093,41.7539,41.7608,24800.0
2007-08-28 12:40:00,60.24,60.28,60.22,60.26,16500.0,41.7608,41.7885,41.7469,41.7747,16500.0
2007-08-28 12:45:00,60.26,60.26,60.17,60.18,10100.0,41.7747,41.7747,41.7123,41.7192,10100.0
2007-08-28 12:50:00,60.17,60.18,60.16,60.17,15300.0,41.7123,41.7192,41.7053,41.7123,15300.0
2007-08-28 12:55:00,60.16,60.19,60.1,60.18,42600.0,41.7053,41.7261,41.6637,41.7192,42600.0
2007-08-28 13:00:00,60.19,60.2,60.08,60.09,25200.0,41.7261,41.7331,41.6499,41.6568,25200.0
2007-08-28 13:05:00,60.1,60.13,60.08,60.09,30100.0,41.6637,41.6845,41.6499,41.6568,30100.0
2007-08-28 13:10:00,60.09,60.09,60.04,60.04,29100.0,41.6568,41.6568,41.6221,41.6221,29100.0
2007-08-28 13:15:00,60.04,60.05,60.0,60.0,43300.0,41.6221,41.6291,41.5944,41.5944,43300.0
2007-08-28 13:20:00,60.0,60.02,59.92,59.93,34400.0,41.5944,41.6083,41.539,41.5459,34400.0
2007-08-28 13:25:00,59.94,60.08,59.93,60.04,50500.0,41.5528,41.6499,41.5459,41.6221,50500.0
2007-08-28 13:30:00,60.03,60.05,60.0,60.03,17400.0,41.6152,41.6291,41.5944,41.6152,17400.0
2007-08-28 13:35:00,60.03,60.12,60.02,60.11,18800.0,41.6152,41.6776,41.6083,41.6707,18800.0
2007-08-28 13:40:00,60.11,60.13,60.07,60.11,11900.0,41.6707,41.6845,41.6429,41.6707,11900.0
2007-08-28 13:45:00,60.12,60.19,60.1,60.11,40200.0,41.6776,41.7261,41.6637,41.6707,40200.0
2007-08-28 13:50:00,60.1,60.12,60.06,60.09,40900.0,41.6637,41.6776,41.636,41.6568,40900.0
2007-08-28 13:55:00,60.09,60.15,60.08,60.08,17000.0,41.6568,41.6984,41.6499,41.6499,17000.0
2007-08-28 14:00:00,60.08,60.11,59.83,59.83,84000.0,41.6499,41.6707,41.4766,41.4766,84000.0
2007-08-28 14:05:00,59.83,59.98,59.81,59.88,82600.0,41.4766,41.5806,41.4627,41.5112,82600.0
2007-08-28 14:10:00,59.88,59.91,59.85,59.88,42300.0,41.5112,41.532,41.4904,41.5112,42300.0
2007-08-28 14:15:00,59.9,59.92,59.8,59.81,26100.0,41.5251,41.539,41.4558,41.4627,26100.0
2007-08-28 14:20:00,59.8,59.97,59.78,59.97,35800.0,41.4558,41.5736,41.4419,41.5736,35800.0
2007-08-28 14:25:00,59.95,59.97,59.9,59.9,16900.0,41.5598,41.5736,41.5251,41.5251,16900.0
2007-08-28 14:30:00,59.9,60.03,59.88,59.92,56100.0,41.5251,41.6152,41.5112,41.539,56100.0
2007-08-28 14:35:00,59.92,59.92,59.76,59.8,32300.0,41.539,41.539,41.428,41.4558,32300.0
2007-08-28 14:40:00,59.8,59.84,59.7,59.73,43700.0,41.4558,41.4835,41.3864,41.4072,43700.0
2007-08-28 14:45:00,59.74,59.75,59.7,59.72,23800.0,41.4142,41.4211,41.3864,41.4003,23800.0
2007-08-28 14:50:00,59.72,59.76,59.66,59.69,20500.0,41.4003,41.428,41.3587,41.3795,20500.0
2007-08-28 14:55:00,59.7,59.72,59.64,59.67,22400.0,41.3864,41.4003,41.3448,41.3656,22400.0
2007-08-28 15:00:00,59.69,59.75,59.66,59.73,25500.0,41.3795,41.4211,41.3587,41.4072,25500.0
2007-08-28 15:05:00,59.73,59.73,59.57,59.64,28800.0,41.4072,41.4072,41.2963,41.3448,28800.0
2007-08-28 15:10:00,59.64,59.74,59.61,59.68,18500.0,41.3448,41.4142,41.3241,41.3726,18500.0
2007-08-28 15:15:00,59.7,59.77,59.68,59.74,18700.0,41.3864,41.435,41.3726,41.4142,18700.0
2007-08-28 15:20:00,59.75,59.75,59.63,59.68,50200.0,41.4211,41.4211,41.3379,41.3726,50200.0
2007-08-28 15:25:00,59.67,59.68,59.5,59.57,56100.0,41.3656,41.3726,41.2478,41.2963,56100.0
2007-08-28 15:30:00,59.56,59.57,59.12,59.18,136000.0,41.2894,41.2963,40.9844,41.026,136000.0
2007-08-28 15:35:00,59.14,59.28,59.06,59.28,89800.0,40.9982,41.0953,40.9428,41.0953,89800.0
2007-08-28 15:40:00,59.3,59.33,59.16,59.31,76500.0,41.1091,41.1299,41.0121,41.1161,76500.0
2007-08-28 15:45:00,59.31,59.32,58.96,58.97,124000.0,41.1161,41.123,40.8734,40.8804,124000.0
2007-08-28 15:50:00,58.97,59.06,58.83,58.91,271500.0,40.8804,40.9428,40.7833,40.8388,271500.0
2007-08-28 15:55:00,58.91,59.12,58.89,59.01,335600.0,40.8388,40.9844,40.8249,40.9081,335600.0
2007-08-29 09:30:00,59.36,59.53,59.23,59.31,76400.0,41.1507,41.2686,41.0606,41.1161,76400.0
2007-08-29 09:35:00,59.3,59.47,59.25,59.35,64100.0,41.1091,41.227,41.0745,41.1438,64100.0
2007-08-29 09:40:00,59.33,59.38,59.29,59.33,26200.0,41.1299,41.1646,41.1022,41.1299,26200.0
2007-08-29 09:45:00,59.37,59.49,59.36,59.49,31100.0,41.1577,41.2409,41.1507,41.2409,31100.0
2007-08-29 09:50:00,59.5,59.5,59.44,59.48,35500.0,41.2478,41.2478,41.2062,41.2339,35500.0
2007-08-29 09:55:00,59.49,59.49,59.36,59.48,36100.0,41.2409,41.2409,41.1507,41.2339,36100.0
2007-08-29 10:00:00,59.48,59.54,59.43,59.51,33900.0,41.2339,41.2755,41.1993,41.2547,33900.0
2007-08-29 10:05:00,59.51,59.62,59.46,59.6,51900.0,41.2547,41.331,41.2201,41.3171,51900.0
2007-08-29 10:10:00,59.61,59.75,59.6,59.7,49500.0,41.3241,41.4211,41.3171,41.3864,49500.0
2007-08-29 10:15:00,59.71,59.88,59.71,59.85,110400.0,41.3934,41.5112,41.3934,41.4904,110400.0
2007-08-29 10:20:00,59.86,59.87,59.81,59.86,61200.0,41.4974,41.5043,41.4627,41.4974,61200.0
2007-08-29 10:25:00,59.86,59.86,59.71,59.78,31900.0,41.4974,41.4974,41.3934,41.4419,31900.0
2007-08-29 10:30:00,59.77,59.77,59.63,59.68,32000.0,41.435,41.435,41.3379,41.3726,32000.0
2007-08-29 10:35:00,59.67,59.76,59.66,59.73,33700.0,41.3656,41.428,41.3587,41.4072,33700.0
2007-08-29 10:40:00,59.72,59.82,59.69,59.82,24000.0,41.4003,41.4696,41.3795,41.4696,24000.0
2007-08-29 10:45:00,59.81,59.86,59.81,59.84,29400.0,41.4627,41.4974,41.4627,41.4835,29400.0
2007-08-29 10:50:00,59.84,59.89,59.79,59.89,67700.0,41.4835,41.5182,41.4488,41.5182,67700.0
2007-08-29 10:55:00,59.89,59.93,59.86,59.89,41300.0,41.5182,41.5459,41.4974,41.5182,41300.0
2007-08-29 11:00:00,59.9,59.97,59.88,59.95,31000.0,41.5251,41.5736,41.5112,41.5598,31000.0
2007-08-29 11:05:00,59.94,59.97,59.91,59.93,30200.0,41.5528,41.5736,41.532,41.5459,30200.0
2007-08-29 11:10:00,59.94,59.97,59.94,59.96,20400.0,41.5528,41.5736,41.5528,41.5667,20400.0
2007-08-29 11:15:00,59.96,60.03,59.96,60.01,18200.0,41.5667,41.6152,41.5667,41.6013,18200.0
2007-08-29 11:20:00,60.01,60.02,59.96,59.99,20200.0,41.6013,41.6083,41.5667,41.5875,20200.0
2007-08-29 11:25:00,59.98,60.03,59.97,59.98,19300.0,41.5806,41.6152,41.5736,41.5806,19300.0
2007-08-29 11:30:00,59.98,60.0,59.97,59.97,10800.0,41.5806,41.5944,41.5736,41.5736,10800.0
2007-08-29 11:35:00,59.97,60.06,59.97,60.03,28300.0,41.5736,41.636,41.5736,41.6152,28300.0
2007-08-29 11:40:00,60.04,60.08,60.02,60.04,19900.0,41.6221,41.6499,41.6083,41.6221,19900.0
2007-08-29 11:45:00,60.05,60.09,59.99,59.99,34800.0,41.6291,41.6568,41.5875,41.5875,34800.0
2007-08-29 11:50:00,59.99,60.01,59.98,59.99,9200.0,41.5875,41.6013,41.5806,41.5875,9200.0
2007-08-29 11:55:00,59.99,60.3,59.99,60.3,53300.0,41.5875,41.8024,41.5875,41.8024,53300.0
2007-08-29 12:00:00,60.31,60.39,60.3,60.35,38500.0,41.8093,41.8648,41.8024,41.837,38500.0
2007-08-29 12:05:00,60.35,60.35,60.23,60.23,52900.0,41.837,41.837,41.7539,41.7539,52900.0
2007-08-29 12:10:00,60.24,60.26,60.2,60.22,25500.0,41.7608,41.7747,41.7331,41.7469,25500.0
2007-08-29 12:15:00,60.23,60.23,60.2,60.22,19500.0,41.7539,41.7539,41.7331,41.7469,19500.0
2007-08-29 12:20:00,60.22,60.24,60.21,60.22,12800.0,41.7469,41.7608,41.74,41.7469,12800.0
2007-08-29 12:25:00,60.22,60.23,60.17,60.21,29200.0,41.7469,41.7539,41.7123,41.74,29200.0
2007-08-29 12:30:00,60.22,60.24,60.17,60.2,23600.0,41.7469,41.7608,41.7123,41.7331,23600.0
2007-08-29 12:35:00,60.2,60.24,60.18,60.23,28900.0,41.7331,41.7608,41.7192,41.7539,28900.0
2007-08-29 12:40:00,60.23,60.26,60.23,60.26,9500.0,41.7539,41.7747,41.7539,41.7747,9500.0
2007-08-29 12:45:00,60.26,60.26,60.23,60.25,11600.0,41.7747,41.7747,41.7539,41.7677,11600.0
2007-08-29 12:50:00,60.23,60.24,60.19,60.19,28900.0,41.7539,41.7608,41.7261,41.7261,28900.0
2007-08-29 12:55:00,60.19,60.2,60.09,60.1,27100.0,41.7261,41.7331,41.6568,41.6637,27100.0
2007-08-29 13:00:00,60.1,60.16,60.07,60.14,17500.0,41.6637,41.7053,41.6429,41.6915,17500.0
2007-08-29 13:05:00,60.12,60.19,60.12,60.13,12600.0,41.6776,41.7261,41.6776,41.6845,12600.0
2007-08-29 13:10:00,60.13,60.14,60.06,60.08,31600.0,41.6845,41.6915,41.636,41.6499,31600.0
2007-08-29 13:15:00,60.09,60.11,60.04,60.04,13000.0,41.6568,41.6707,41.6221,41.6221,13000.0
2007-08-29 13:20:00,60.03,60.07,60.02,60.05,17100.0,41.6152,41.6429,41.6083,41.6291,17100.0
2007-08-29 13:25:00,60.05,60.06,60.0,60.03,14800.0,41.6291,41.636,41.5944,41.6152,14800.0
2007-08-29 13:30:00,60.03,60.06,60.01,60.02,8700.0,41.6152,41.636,41.6013,41.6083,8700.0
2007-08-29 13:35:00,60.02,60.1,60.0,60.02,23800.0,41.6083,41.6637,41.5944,41.6083,23800.0
2007-08-29 13:40:00,60.02,60.04,59.96,60.02,20000.0,41.6083,41.6221,41.5667,41.6083,20000.0
2007-08-29 13:45:00,60.02,60.02,59.88,59.93,29600.0,41.6083,41.6083,41.5112,41.5459,29600.0
2007-08-29 13:50:00,59.93,59.93,59.91,59.92,14700.0,41.5459,41.5459,41.532,41.539,14700.0
2007-08-29 13:55:00,59.92,60.0,59.92,59.96,11400.0,41.539,41.5944,41.539,41.5667,11400.0
2007-08-29 14:00:00,59.97,60.03,59.96,60.03,23700.0,41.5736,41.6152,41.5667,41.6152,23700.0
2007-08-29 14:05:00,60.03,60.16,60.02,60.16,54600.0,41.6152,41.7053,41.6083,41.7053,54600.0
2007-08-29 14:10:00,60.16,60.26,60.15,60.2,50700.0,41.7053,41.7747,41.6984,41.7331,50700.0
2007-08-29 14:15:00,60.2,60.25,60.14,60.17,30100.0,41.7331,41.7677,41.6915,41.7123,30100.0
2007-08-29 14:20:00,60.17,60.22,60.16,60.2,16300.0,41.7123,41.7469,41.7053,41.7331,16300.0
2007-08-29 14:25:00,60.18,60.18,60.11,60.12,6900.0,41.7192,41.7192,41.6707,41.6776,6900.0
2007-08-29 14:30:00,60.12,60.41,60.11,60.38,47800.0,41.6776,41.8786,41.6707,41.8578,47800.0
2007-08-29 14:35:00,60.41,60.56,60.41,60.54,21200.0,41.8786,41.9826,41.8786,41.9688,21200.0
2007-08-29 14:40:00,60.54,60.58,60.47,60.51,30300.0,41.9688,41.9965,41.9202,41.948,30300.0
2007-08-29 14:45:00,60.52,60.52,60.44,60.5,7100.0,41.9549,41.9549,41.8994,41.941,7100.0
2007-08-29 14:50:00,60.5,60.52,60.32,60.36,27000.0,41.941,41.9549,41.8163,41.844,27000.0
2007-08-29 14:55:00,60.35,60.39,60.34,60.39,16900.0,41.837,41.8648,41.8301,41.8648,16900.0
2007-08-29 15:00:00,60.39,60.53,60.37,60.51,17800.0,41.8648,41.9618,41.8509,41.948,17800.0
2007-08-29 15:05:00,60.49,60.57,60.47,60.56,44200.0,41.9341,41.9896,41.9202,41.9826,44200.0
2007-08-29 15:10:00,60.56,60.94,60.56,60.93,76300.0,41.9826,42.2461,41.9826,42.2391,76300.0
2007-08-29 15:15:00,60.92,60.95,60.88,60.9,50700.0,42.2322,42.253,42.2045,42.2183,50700.0
2007-08-29 15:20:00,60.9,60.92,60.71,60.76,57800.0,42.2183,42.2322,42.0866,42.1213,57800.0
2007-08-29 15:25:00,60.76,60.77,60.67,60.73,27500.0,42.1213,42.1282,42.0589,42.1005,27500.0
2007-08-29 15:30:00,60.73,60.8,60.66,60.8,57100.0,42.1005,42.149,42.052,42.149,57100.0
2007-08-29 15:35:00,60.8,60.97,60.79,60.94,94400.0,42.149,42.2669,42.1421,42.2461,94400.0
2007-08-29 15:40:00,60.94,60.98,60.94,60.95,51400.0,42.2461,42.2738,42.2461,42.253,51400.0
2007-08-29 15:45:00,60.94,61.19,60.94,61.16,96000.0,42.2461,42.4194,42.2461,42.3986,96000.0
2007-08-29 15:50:00,61.17,61.34,61.16,61.3,172700.0,42.4055,42.5234,42.3986,42.4956,172700.0
2007-08-29 15:55:00,61.29,61.31,61.2,61.31,145000.0,42.4887,42.5026,42.4263,42.5026,145000.0
2007-08-30 09:30:00,61.0,61.09,60.57,60.96,50000.0,42.2877,42.35,41.9896,42.2599,50000.0
2007-08-30 09:35:00,60.94,61.01,60.74,60.81,47200.0,42.2461,42.2946,42.1074,42.1559,47200.0
2007-08-30 09:40:00,60.8,60.81,60.67,60.76,27700.0,42.149,42.1559,42.0589,42.1213,27700.0
2007-08-30 09:45:00,60.77,60.81,60.65,60.72,42700.0,42.1282,42.1559,42.045,42.0935,42700.0
2007-08-30 09:50:00,60.71,60.81,60.61,60.63,45100.0,42.0866,42.1559,42.0173,42.0312,45100.0
2007-08-30 09:55:00,60.62,60.76,60.58,60.66,48500.0,42.0242,42.1213,41.9965,42.052,48500.0
2007-08-30 10:00:00,60.68,60.84,60.62,60.83,26000.0,42.0658,42.1767,42.0242,42.1698,26000.0
2007-08-30 10:05:00,60.84,60.96,60.84,60.92,56800.0,42.1767,42.2599,42.1767,42.2322,56800.0
2007-08-30 10:10:00,60.92,60.98,60.89,60.9,52900.0,42.2322,42.2738,42.2114,42.2183,52900.0
2007-08-30 10:15:00,60.9,60.98,60.88,60.97,31900.0,42.2183,42.2738,42.2045,42.2669,31900.0
2007-08-30 10:20:00,60.97,61.0,60.76,60.76,32500.0,42.2669,42.2877,42.1213,42.1213,32500.0
2007-08-30 10:25:00,60.77,60.98,60.74,60.98,37600.0,42.1282,42.2738,42.1074,42.2738,37600.0
2007-08-30 10:30:00,60.96,61.0,60.72,60.74,35800.0,42.2599,42.2877,42.0935,42.1074,35800.0
2007-08-30 10:35:00,60.75,60.88,60.74,60.74,29700.0,42.1143,42.2045,42.1074,42.1074,29700.0
2007-08-30 10:40:00,60.73,60.78,60.7,60.76,18200.0,42.1005,42.1351,42.0797,42.1213,18200.0
2007-08-30 10:45:00,60.77,60.85,60.71,60.73,16000.0,42.1282,42.1837,42.0866,42.1005,16000.0
2007-08-30 10:50:00,60.73,60.82,60.71,60.79,16100.0,42.1005,42.1629,42.0866,42.1421,16100.0
2007-08-30 10:55:00,60.76,60.87,60.76,60.83,6800.0,42.1213,42.1975,42.1213,42.1698,6800.0
2007-08-30 11:00:00,60.84,60.95,60.8,60.85,50600.0,42.1767,42.253,42.149,42.1837,50600.0
2007-08-30 11:05:00,60.86,60.88,60.76,60.78,21700.0,42.1906,42.2045,42.1213,42.1351,21700.0
2007-08-30 11:10:00,60.78,60.92,60.78,60.91,13400.0,42.1351,42.2322,42.1351,42.2253,13400.0
2007-08-30 11:15:00,60.93,61.04,60.91,61.0,26300.0,42.2391,42.3154,42.2253,42.2877,26300.0
2007-08-30 11:20:00,61.0,61.21,61.0,61.17,43300.0,42.2877,42.4332,42.2877,42.4055,43300.0
2007-08-30 11:25:00,61.17,61.23,61.14,61.19,19900.0,42.4055,42.4471,42.3847,42.4194,19900.0
2007-08-30 11:30:00,61.19,61.19,61.11,61.16,7500.0,42.4194,42.4194,42.3639,42.3986,7500.0
2007-08-30 11:35:00,61.15,61.4,61.15,61.38,18300.0,42.3916,42.565,42.3916,42.5511,18300.0
2007-08-30 11:40:00,61.39,61.49,61.35,61.46,13600.0,42.558,42.6273,42.5303,42.6065,13600.0
2007-08-30 11:45:00,61.46,61.46,61.42,61.43,26300.0,42.6065,42.6065,42.5788,42.5857,26300.0
2007-08-30 11:50:00,61.44,61.48,61.34,61.34,32600.0,42.5927,42.6204,42.5234,42.5234,32600.0
2007-08-30 11:55:00,61.33,61.39,61.32,61.39,10400.0,42.5164,42.558,42.5095,42.558,10400.0
2007-08-30 12:00:00,61.39,61.39,61.27,61.32,18400.0,42.558,42.558,42.4748,42.5095,18400.0
2007-08-30 12:05:00,61.31,61.32,61.25,61.25,21100.0,42.5026,42.5095,42.461,42.461,21100.0
2007-08-30 12:10:00,61.25,61.25,61.18,61.18,14400.0,42.461,42.461,42.4124,42.4124,14400.0
2007-08-30 12:15:00,61.18,61.18,60.83,60.83,38600.0,42.4124,42.4124,42.1698,42.1698,38600.0
2007-08-30 12:20:00,60.82,61.12,60.77,60.98,72200.0,42.1629,42.3708,42.1282,42.2738,72200.0
2007-08-30 12:25:00,60.96,61.17,60.94,61.13,17000.0,42.2599,42.4055,42.2461,42.3778,17000.0
2007-08-30 12:30:00,61.11,61.18,61.1,61.16,16200.0,42.3639,42.4124,42.357,42.3986,16200.0
2007-08-30 12:35:00,61.16,61.17,61.11,61.17,14800.0,42.3986,42.4055,42.3639,42.4055,14800.0
2007-08-30 12:40:00,61.16,61.17,61.1,61.15,10400.0,42.3986,42.4055,42.357,42.3916,10400.0
2007-08-30 12:45:00,61.16,61.17,61.14,61.17,11700.0,42.3986,42.4055,42.3847,42.4055,11700.0
2007-08-30 12:50:00,61.17,61.17,61.15,61.17,3500.0,42.4055,42.4055,42.3916,42.4055,3500.0
2007-08-30 12:55:00,61.17,61.22,61.16,61.2,10600.0,42.4055,42.4402,42.3986,42.4263,10600.0
2007-08-30 13:00:00,61.2,61.24,61.18,61.23,9200.0,42.4263,42.454,42.4124,42.4471,9200.0
2007-08-30 13:05:00,61.23,61.25,61.2,61.21,5400.0,42.4471,42.461,42.4263,42.4332,5400.0
2007-08-30 13:10:00,61.23,61.25,61.22,61.25,13700.0,42.4471,42.461,42.4402,42.461,13700.0
2007-08-30 13:15:00,61.25,61.25,61.21,61.23,17800.0,42.461,42.461,42.4332,42.4471,17800.0
2007-08-30 13:20:00,61.23,61.23,61.21,61.22,6000.0,42.4471,42.4471,42.4332,42.4402,6000.0
2007-08-30 13:25:00,61.21,61.22,61.13,61.16,14300.0,42.4332,42.4402,42.3778,42.3986,14300.0
2007-08-30 13:30:00,61.16,61.17,61.12,61.13,9600.0,42.3986,42.4055,42.3708,42.3778,9600.0
2007-08-30 13:35:00,61.14,61.21,61.14,61.21,10900.0,42.3847,42.4332,42.3847,42.4332,10900.0
2007-08-30 13:40:00,61.21,61.22,61.15,61.21,12500.0,42.4332,42.4402,42.3916,42.4332,12500.0
2007-08-30 13:45:00,61.21,61.21,61.1,61.11,14100.0,42.4332,42.4332,42.357,42.3639,14100.0
2007-08-30 13:50:00,61.12,61.22,61.08,61.12,17900.0,42.3708,42.4402,42.3431,42.3708,17900.0
2007-08-30 13:55:00,61.14,61.22,61.1,61.22,31400.0,42.3847,42.4402,42.357,42.4402,31400.0
2007-08-30 14:00:00,61.22,61.22,61.2,61.21,17800.0,42.4402,42.4402,42.4263,42.4332,17800.0
2007-08-30 14:05:00,61.21,61.22,61.09,61.09,22100.0,42.4332,42.4402,42.35,42.35,22100.0
2007-08-30 14:10:00,61.09,61.1,61.04,61.05,24200.0,42.35,42.357,42.3154,42.3223,24200.0
2007-08-30 14:15:00,61.04,61.08,61.0,61.07,21600.0,42.3154,42.3431,42.2877,42.3362,21600.0
2007-08-30 14:20:00,61.06,61.1,61.05,61.09,10900.0,42.3293,42.357,42.3223,42.35,10900.0
2007-08-30 14:25:00,61.09,61.1,61.01,61.01,10800.0,42.35,42.357,42.2946,42.2946,10800.0
2007-08-30 14:30:00,61.02,61.02,60.9,60.93,18600.0,42.3015,42.3015,42.2183,42.2391,18600.0
2007-08-30 14:35:00,60.91,60.94,60.85,60.85,20600.0,42.2253,42.2461,42.1837,42.1837,20600.0
2007-08-30 14:40:00,60.85,60.89,60.78,60.78,12000.0,42.1837,42.2114,42.1351,42.1351,12000.0
2007-08-30 14:45:00,60.77,60.82,60.7,60.73,19200.0,42.1282,42.1629,42.0797,42.1005,19200.0
2007-08-30 14:50:00,60.72,60.82,60.71,60.8,14500.0,42.0935,42.1629,42.0866,42.149,14500.0
2007-08-30 14:55:00,60.82,60.85,60.74,60.82,18700.0,42.1629,42.1837,42.1074,42.1629,18700.0
2007-08-30 15:00:00,60.8,60.99,60.8,60.96,14800.0,42.149,42.2807,42.149,42.2599,14800.0
2007-08-30 15:05:00,60.98,60.98,60.88,60.94,26300.0,42.2738,42.2738,42.2045,42.2461,26300.0
2007-08-30 15:10:00,60.94,60.96,60.88,60.91,25000.0,42.2461,42.2599,42.2045,42.2253,25000.0
2007-08-30 15:15:00,60.92,60.99,60.92,60.99,16400.0,42.2322,42.2807,42.2322,42.2807,16400.0
2007-08-30 15:20:00,60.99,61.12,60.96,61.09,20300.0,42.2807,42.3708,42.2599,42.35,20300.0
2007-08-30 15:25:00,61.09,61.12,60.99,61.06,42200.0,42.35,42.3708,42.2807,42.3293,42200.0
2007-08-30 15:30:00,61.06,61.11,60.99,61.07,29200.0,42.3293,42.3639,42.2807,42.3362,29200.0
2007-08-30 15:35:00,61.07,61.07,60.88,60.92,32000.0,42.3362,42.3362,42.2045,42.2322,32000.0
2007-08-30 15:40:00,60.92,60.94,60.86,60.9,35600.0,42.2322,42.2461,42.1906,42.2183,35600.0
2007-08-30 15:45:00,60.91,60.98,60.9,60.94,45600.0,42.2253,42.2738,42.2183,42.2461,45600.0
2007-08-30 15:50:00,60.94,60.95,60.88,60.91,32100.0,42.2461,42.253,42.2045,42.2253,32100.0
2007-08-30 15:55:00,60.9,61.05,60.88,61.0,62500.0,42.2183,42.3223,42.2045,42.2877,62500.0
2007-08-31 09:30:00,61.5,61.5,61.36,61.41,50600.0,42.6343,42.6343,42.5372,42.5719,50600.0
2007-08-31 09:35:00,61.41,61.48,61.3,61.46,30500.0,42.5719,42.6204,42.4956,42.6065,30500.0
2007-08-31 09:40:00,61.47,61.83,61.46,61.75,51400.0,42.6135,42.863,42.6065,42.8076,51400.0
2007-08-31 09:45:00,61.74,61.74,61.65,61.68,31500.0,42.8007,42.8007,42.7383,42.7591,31500.0
2007-08-31 09:50:00,61.67,61.96,61.66,61.93,62000.0,42.7521,42.9532,42.7452,42.9324,62000.0
2007-08-31 09:55:00,61.91,61.94,61.86,61.91,38000.0,42.9185,42.9393,42.8838,42.9185,38000.0
2007-08-31 10:00:00,61.92,62.0,61.66,61.81,113900.0,42.9254,42.9809,42.7452,42.8492,113900.0
2007-08-31 10:05:00,61.82,61.94,61.64,61.67,66700.0,42.8561,42.9393,42.7313,42.7521,66700.0
2007-08-31 10:10:00,61.66,61.77,61.63,61.67,45000.0,42.7452,42.8215,42.7244,42.7521,45000.0
2007-08-31 10:15:00,61.65,61.77,61.57,61.77,63900.0,42.7383,42.8215,42.6828,42.8215,63900.0
2007-08-31 10:20:00,61.75,61.83,61.6,61.69,58800.0,42.8076,42.863,42.7036,42.766,58800.0
2007-08-31 10:25:00,61.69,61.71,61.64,61.71,50800.0,42.766,42.7799,42.7313,42.7799,50800.0
2007-08-31 10:30:00,61.7,61.82,61.68,61.77,25300.0,42.7729,42.8561,42.7591,42.8215,25300.0
2007-08-31 10:35:00,61.78,61.95,61.74,61.88,38500.0,42.8284,42.9462,42.8007,42.8977,38500.0
2007-08-31 10:40:00,61.88,61.88,61.79,61.87,25100.0,42.8977,42.8977,42.8353,42.8908,25100.0
2007-08-31 10:45:00,61.87,61.87,61.77,61.84,8400.0,42.8908,42.8908,42.8215,42.87,8400.0
2007-08-31 10:50:00,61.8,61.85,61.77,61.85,7500.0,42.8422,42.8769,42.8215,42.8769,7500.0
2007-08-31 10:55:00,61.85,61.85,61.67,61.67,17000.0,42.8769,42.8769,42.7521,42.7521,17000.0
2007-08-31 11:00:00,61.66,61.81,61.64,61.74,15600.0,42.7452,42.8492,42.7313,42.8007,15600.0
2007-08-31 11:05:00,61.76,61.8,61.58,61.59,20700.0,42.8145,42.8422,42.6897,42.6967,20700.0
2007-08-31 11:10:00,61.59,61.71,61.51,61.61,22500.0,42.6967,42.7799,42.6412,42.7105,22500.0
2007-08-31 11:15:00,61.59,61.64,61.43,61.52,18700.0,42.6967,42.7313,42.5857,42.6481,18700.0
2007-08-31 11:20:00,61.55,61.55,61.37,61.5,19100.0,42.6689,42.6689,42.5442,42.6343,19100.0
2007-08-31 11:25:00,61.48,61.48,61.35,61.42,11900.0,42.6204,42.6204,42.5303,42.5788,11900.0
2007-08-31 11:30:00,61.45,61.54,61.43,61.54,4900.0,42.5996,42.662,42.5857,42.662,4900.0
2007-08-31 11:35:00,61.56,61.62,61.47,61.62,10800.0,42.6759,42.7175,42.6135,42.7175,10800.0
2007-08-31 11:40:00,61.63,61.73,61.63,61.71,14400.0,42.7244,42.7937,42.7244,42.7799,14400.0
2007-08-31 11:45:00,61.73,61.79,61.68,61.79,11000.0,42.7937,42.8353,42.7591,42.8353,11000.0
2007-08-31 11:50:00,61.79,61.9,61.78,61.87,10900.0,42.8353,42.9116,42.8284,42.8908,10900.0
2007-08-31 11:55:00,61.85,61.94,61.82,61.82,17500.0,42.8769,42.9393,42.8561,42.8561,17500.0
2007-08-31 12:00:00,61.82,61.86,61.75,61.75,8300.0,42.8561,42.8838,42.8076,42.8076,8300.0
2007-08-31 12:05:00,61.77,61.79,61.71,61.78,14200.0,42.8215,42.8353,42.7799,42.8284,14200.0
2007-08-31 12:10:00,61.8,61.81,61.76,61.76,5300.0,42.8422,42.8492,42.8145,42.8145,5300.0
2007-08-31 12:15:00,61.77,61.8,61.7,61.78,5700.0,42.8215,42.8422,42.7729,42.8284,5700.0
2007-08-31 12:20:00,61.8,61.88,61.74,61.88,32500.0,42.8422,42.8977,42.8007,42.8977,32500.0
2007-08-31 12:25:00,61.86,61.92,61.85,61.91,12000.0,42.8838,42.9254,42.8769,42.9185,12000.0
2007-08-31 12:30:00,61.9,62.08,61.89,62.08,58300.0,42.9116,43.0364,42.9046,43.0364,58300.0
2007-08-31 12:35:00,62.06,62.13,62.02,62.06,33100.0,43.0225,43.071,42.9948,43.0225,33100.0
2007-08-31 12:40:00,62.05,62.08,61.94,62.0,14400.0,43.0156,43.0364,42.9393,42.9809,14400.0
2007-08-31 12:45:00,62.0,62.0,61.93,61.99,13300.0,42.9809,42.9809,42.9324,42.974,13300.0
2007-08-31 12:50:00,61.99,62.0,61.93,61.94,13000.0,42.974,42.9809,42.9324,42.9393,13000.0
2007-08-31 12:55:00,61.93,61.99,61.93,61.97,7700.0,42.9324,42.974,42.9324,42.9601,7700.0
2007-08-31 13:00:00,61.98,62.0,61.88,61.89,18900.0,42.967,42.9809,42.8977,42.9046,18900.0
2007-08-31 13:05:00,61.89,61.93,61.86,61.93,15700.0,42.9046,42.9324,42.8838,42.9324,15700.0
2007-08-31 13:10:00,61.92,61.97,61.91,61.95,10200.0,42.9254,42.9601,42.9185,42.9462,10200.0
2007-08-31 13:15:00,61.94,61.96,61.91,61.92,9400.0,42.9393,42.9532,42.9185,42.9254,9400.0
2007-08-31 13:20:00,61.91,61.96,61.91,61.93,11800.0,42.9185,42.9532,42.9185,42.9324,11800.0
2007-08-31 13:25:00,61.91,61.94,61.9,61.93,8600.0,42.9185,42.9393,42.9116,42.9324,8600.0
2007-08-31 13:30:00,61.92,61.93,61.85,61.87,16000.0,42.9254,42.9324,42.8769,42.8908,16000.0
2007-08-31 13:35:00,61.88,61.92,61.88,61.9,7800.0,42.8977,42.9254,42.8977,42.9116,7800.0
2007-08-31 13:40:00,61.89,61.92,61.86,61.9,16400.0,42.9046,42.9254,42.8838,42.9116,16400.0
2007-08-31 13:45:00,61.9,61.93,61.87,61.87,18700.0,42.9116,42.9324,42.8908,42.8908,18700.0
2007-08-31 13:50:00,61.87,61.92,61.87,61.91,15800.0,42.8908,42.9254,42.8908,42.9185,15800.0
2007-08-31 13:55:00,61.91,61.91,61.87,61.88,18000.0,42.9185,42.9185,42.8908,42.8977,18000.0
2007-08-31 14:00:00,61.87,61.89,61.86,61.88,19500.0,42.8908,42.9046,42.8838,42.8977,19500.0
2007-08-31 14:05:00,61.88,61.89,61.85,61.89,19500.0,42.8977,42.9046,42.8769,42.9046,19500.0
2007-08-31 14:10:00,61.91,61.91,61.84,61.86,18400.0,42.9185,42.9185,42.87,42.8838,18400.0
2007-08-31 14:15:00,61.85,61.9,61.85,61.9,19800.0,42.8769,42.9116,42.8769,42.9116,19800.0
2007-08-31 14:20:00,61.91,61.91,61.81,61.81,51700.0,42.9185,42.9185,42.8492,42.8492,51700.0
2007-08-31 14:25:00,61.81,61.87,61.79,61.86,25500.0,42.8492,42.8908,42.8353,42.8838,25500.0
2007-08-31 14:30:00,61.86,61.9,61.82,61.88,10400.0,42.8838,42.9116,42.8561,42.8977,10400.0
2007-08-31 14:35:00,61.89,61.93,61.84,61.92,19300.0,42.9046,42.9324,42.87,42.9254,19300.0
2007-08-31 14:40:00,61.92,61.93,61.89,61.89,7700.0,42.9254,42.9324,42.9046,42.9046,7700.0
2007-08-31 14:45:00,61.89,61.9,61.88,61.9,20300.0,42.9046,42.9116,42.8977,42.9116,20300.0
2007-08-31 14:50:00,61.9,61.91,61.87,61.9,6500.0,42.9116,42.9185,42.8908,42.9116,6500.0
2007-08-31 14:55:00,61.9,61.9,61.87,61.88,6600.0,42.9116,42.9116,42.8908,42.8977,6600.0
2007-08-31 15:00:00,61.88,61.9,61.82,61.83,27000.0,42.8977,42.9116,42.8561,42.863,27000.0
2007-08-31 15:05:00,61.82,61.87,61.82,61.84,15500.0,42.8561,42.8908,42.8561,42.87,15500.0
2007-08-31 15:10:00,61.84,61.88,61.83,61.85,44000.0,42.87,42.8977,42.863,42.8769,44000.0
2007-08-31 15:15:00,61.84,61.89,61.84,61.87,18700.0,42.87,42.9046,42.87,42.8908,18700.0
2007-08-31 15:20:00,61.86,61.86,61.76,61.8,48400.0,42.8838,42.8838,42.8145,42.8422,48400.0
2007-08-31 15:25:00,61.8,61.93,61.8,61.91,12700.0,42.8422,42.9324,42.8422,42.9185,12700.0
2007-08-31 15:30:00,61.92,62.0,61.87,61.97,29900.0,42.9254,42.9809,42.8908,42.9601,29900.0
2007-08-31 15:35:00,61.97,62.09,61.97,62.05,35600.0,42.9601,43.0433,42.9601,43.0156,35600.0
2007-08-31 15:40:00,62.04,62.19,62.04,62.18,44500.0,43.0086,43.1126,43.0086,43.1057,44500.0
2007-08-31 15:45:00,62.19,62.19,62.05,62.06,31900.0,43.1126,43.1126,43.0156,43.0225,31900.0
2007-08-31 15:50:00,62.06,62.11,61.83,61.85,71800.0,43.0225,43.0572,42.863,42.8769,71800.0
2007-08-31 15:55:00,61.85,61.86,61.67,61.73,163100.0,42.8769,42.8838,42.7521,42.7937,163100.0
2007-09-04 09:30:00,61.91,61.96,61.43,61.46,49500.0,42.9185,42.9532,42.5857,42.6065,49500.0
2007-09-04 09:35:00,61.49,61.61,61.4,61.51,25800.0,42.6273,42.7105,42.565,42.6412,25800.0
2007-09-04 09:40:00,61.5,61.53,61.44,61.48,20100.0,42.6343,42.6551,42.5927,42.6204,20100.0
2007-09-04 09:45:00,61.5,61.59,61.5,61.52,23800.0,42.6343,42.6967,42.6343,42.6481,23800.0
2007-09-04 09:50:00,61.52,61.59,61.5,61.53,22900.0,42.6481,42.6967,42.6343,42.6551,22900.0
2007-09-04 09:55:00,61.53,61.73,61.48,61.73,38700.0,42.6551,42.7937,42.6204,42.7937,38700.0
2007-09-04 10:00:00,61.73,61.76,61.62,61.67,43500.0,42.7937,42.8145,42.7175,42.7521,43500.0
2007-09-04 10:05:00,61.69,61.76,61.66,61.66,25600.0,42.766,42.8145,42.7452,42.7452,25600.0
2007-09-04 10:10:00,61.66,61.72,61.64,61.71,14000.0,42.7452,42.7868,42.7313,42.7799,14000.0
2007-09-04 10:15:00,61.71,61.72,61.61,61.69,20900.0,42.7799,42.7868,42.7105,42.766,20900.0
2007-09-04 10:20:00,61.7,61.75,61.66,61.69,35000.0,42.7729,42.8076,42.7452,42.766,35000.0
2007-09-04 10:25:00,61.69,61.76,61.64,61.72,31500.0,42.766,42.8145,42.7313,42.7868,31500.0
2007-09-04 10:30:00,61.71,61.75,61.64,61.72,25200.0,42.7799,42.8076,42.7313,42.7868,25200.0
2007-09-04 10:35:00,61.75,61.93,61.71,61.92,45500.0,42.8076,42.9324,42.7799,42.9254,45500.0
2007-09-04 10:40:00,61.92,61.93,61.87,61.91,23600.0,42.9254,42.9324,42.8908,42.9185,23600.0
2007-09-04 10:45:00,61.9,61.93,61.86,61.87,24700.0,42.9116,42.9324,42.8838,42.8908,24700.0
2007-09-04 10:50:00,61.86,61.89,61.83,61.83,21300.0,42.8838,42.9046,42.863,42.863,21300.0
2007-09-04 10:55:00,61.83,61.86,61.82,61.84,18800.0,42.863,42.8838,42.8561,42.87,18800.0
2007-09-04 11:00:00,61.84,61.85,61.82,61.82,13900.0,42.87,42.8769,42.8561,42.8561,13900.0
2007-09-04 11:05:00,61.83,61.9,61.83,61.9,33400.0,42.863,42.9116,42.863,42.9116,33400.0
2007-09-04 11:10:00,61.9,62.0,61.89,61.94,44500.0,42.9116,42.9809,42.9046,42.9393,44500.0
2007-09-04 11:15:00,61.94,62.09,61.94,62.07,31500.0,42.9393,43.0433,42.9393,43.0294,31500.0
2007-09-04 11:20:00,62.08,62.17,62.02,62.15,32100.0,43.0364,43.0987,42.9948,43.0849,32100.0
2007-09-04 11:25:00,62.14,62.14,62.03,62.04,13600.0,43.0779,43.0779,43.0017,43.0086,13600.0
2007-09-04 11:30:00,62.03,62.1,62.01,62.1,8600.0,43.0017,43.0502,42.9878,43.0502,8600.0
2007-09-04 11:35:00,62.09,62.17,62.09,62.16,12800.0,43.0433,43.0987,43.0433,43.0918,12800.0
2007-09-04 11:40:00,62.17,62.18,62.03,62.04,18700.0,43.0987,43.1057,43.0017,43.0086,18700.0
2007-09-04 11:45:00,62.03,62.05,61.99,61.99,13100.0,43.0017,43.0156,42.974,42.974,13100.0
2007-09-04 11:50:00,62.0,62.01,61.99,62.01,12500.0,42.9809,42.9878,42.974,42.9878,12500.0
2007-09-04 11:55:00,62.02,62.03,62.0,62.03,14700.0,42.9948,43.0017,42.9809,43.0017,14700.0
2007-09-04 12:00:00,62.03,62.09,61.99,61.99,21200.0,43.0017,43.0433,42.974,42.974,21200.0
2007-09-04 12:05:00,61.99,62.0,61.98,62.0,10100.0,42.974,42.9809,42.967,42.9809,10100.0
2007-09-04 12:10:00,62.01,62.01,61.98,61.98,6000.0,42.9878,42.9878,42.967,42.967,6000.0
2007-09-04 12:15:00,61.98,61.98,61.94,61.95,7700.0,42.967,42.967,42.9393,42.9462,7700.0
2007-09-04 12:20:00,61.95,62.05,61.95,62.02,19100.0,42.9462,43.0156,42.9462,42.9948,19100.0
2007-09-04 12:25:00,62.02,62.03,62.0,62.0,7000.0,42.9948,43.0017,42.9809,42.9809,7000.0
2007-09-04 12:30:00,62.0,62.05,62.0,62.03,13000.0,42.9809,43.0156,42.9809,43.0017,13000.0
2007-09-04 12:35:00,62.03,62.05,61.99,61.99,28800.0,43.0017,43.0156,42.974,42.974,28800.0
2007-09-04 12:40:00,61.99,62.0,61.97,62.0,6500.0,42.974,42.9809,42.9601,42.9809,6500.0
2007-09-04 12:45:00,62.0,62.02,61.94,61.94,14100.0,42.9809,42.9948,42.9393,42.9393,14100.0
2007-09-04 12:50:00,61.94,61.95,61.93,61.93,7500.0,42.9393,42.9462,42.9324,42.9324,7500.0
2007-09-04 12:55:00,61.93,61.94,61.88,61.88,10300.0,42.9324,42.9393,42.8977,42.8977,10300.0
2007-09-04 13:00:00,61.88,61.89,61.86,61.88,15300.0,42.8977,42.9046,42.8838,42.8977,15300.0
2007-09-04 13:05:00,61.89,61.9,61.85,61.85,17300.0,42.9046,42.9116,42.8769,42.8769,17300.0
2007-09-04 13:10:00,61.85,62.0,61.84,61.98,23500.0,42.8769,42.9809,42.87,42.967,23500.0
2007-09-04 13:15:00,61.98,61.99,61.9,61.91,17400.0,42.967,42.974,42.9116,42.9185,17400.0
2007-09-04 13:20:00,61.9,61.94,61.88,61.88,14200.0,42.9116,42.9393,42.8977,42.8977,14200.0
2007-09-04 13:25:00,61.88,61.88,61.79,61.81,14400.0,42.8977,42.8977,42.8353,42.8492,14400.0
2007-09-04 13:30:00,61.8,61.81,61.78,61.78,15900.0,42.8422,42.8492,42.8284,42.8284,15900.0
2007-09-04 13:35:00,61.78,61.78,61.68,61.73,29200.0,42.8284,42.8284,42.7591,42.7937,29200.0
2007-09-04 13:40:00,61.73,61.76,61.71,61.71,13600.0,42.7937,42.8145,42.7799,42.7799,13600.0
2007-09-04 13:45:00,61.72,61.77,61.7,61.71,26900.0,42.7868,42.8215,42.7729,42.7799,26900.0
2007-09-04 13:50:00,61.71,61.77,61.71,61.72,23100.0,42.7799,42.8215,42.7799,42.7868,23100.0
2007-09-04 13:55:00,61.73,61.78,61.71,61.73,24900.0,42.7937,42.8284,42.7799,42.7937,24900.0
2007-09-04 14:00:00,61.72,61.73,61.67,61.7,30600.0,42.7868,42.7937,42.7521,42.7729,30600.0
2007-09-04 14:05:00,61.7,61.76,61.69,61.75,34600.0,42.7729,42.8145,42.766,42.8076,34600.0
2007-09-04 14:10:00,61.75,61.8,61.75,61.76,23300.0,42.8076,42.8422,42.8076,42.8145,23300.0
2007-09-04 14:15:00,61.77,61.8,61.74,61.76,21100.0,42.8215,42.8422,42.8007,42.8145,21100.0
2007-09-04 14:20:00,61.76,61.78,61.73,61.73,21300.0,42.8145,42.8284,42.7937,42.7937,21300.0
2007-09-04 14:25:00,61.73,61.75,61.69,61.7,15700.0,42.7937,42.8076,42.766,42.7729,15700.0
2007-09-04 14:30:00,61.71,61.75,61.7,61.75,16600.0,42.7799,42.8076,42.7729,42.8076,16600.0
2007-09-04 14:35:00,61.74,61.77,61.69,61.72,27700.0,42.8007,42.8215,42.766,42.7868,27700.0
2007-09-04 14:40:00,61.72,61.72,61.66,61.72,13100.0,42.7868,42.7868,42.7452,42.7868,13100.0
2007-09-04 14:45:00,61.72,61.75,61.7,61.71,11900.0,42.7868,42.8076,42.7729,42.7799,11900.0
2007-09-04 14:50:00,61.71,61.74,61.7,61.74,33600.0,42.7799,42.8007,42.7729,42.8007,33600.0
2007-09-04 14:55:00,61.75,61.75,61.69,61.7,37300.0,42.8076,42.8076,42.766,42.7729,37300.0
2007-09-04 15:00:00,61.71,61.76,61.69,61.74,28900.0,42.7799,42.8145,42.766,42.8007,28900.0
2007-09-04 15:05:00,61.75,61.81,61.73,61.8,18500.0,42.8076,42.8492,42.7937,42.8422,18500.0
2007-09-04 15:10:00,61.79,61.82,61.73,61.73,43700.0,42.8353,42.8561,42.7937,42.7937,43700.0
2007-09-04 15:15:00,61.74,61.79,61.73,61.79,19700.0,42.8007,42.8353,42.7937,42.8353,19700.0
2007-09-04 15:20:00,61.78,61.79,61.75,61.77,27800.0,42.8284,42.8353,42.8076,42.8215,27800.0
2007-09-04 15:25:00,61.77,61.78,61.71,61.77,24900.0,42.8215,42.8284,42.7799,42.8215,24900.0
2007-09-04 15:30:00,61.78,61.79,61.72,61.75,52600.0,42.8284,42.8353,42.7868,42.8076,52600.0
2007-09-04 15:35:00,61.75,61.76,61.72,61.74,54900.0,42.8076,42.8145,42.7868,42.8007,54900.0
2007-09-04 15:40:00,61.74,61.75,61.63,61.64,49400.0,42.8007,42.8076,42.7244,42.7313,49400.0
2007-09-04 15:45:00,61.63,61.64,61.54,61.6,51200.0,42.7244,42.7313,42.662,42.7036,51200.0
2007-09-04 15:50:00,61.6,61.61,61.55,61.59,76800.0,42.7036,42.7105,42.6689,42.6967,76800.0
2007-09-04 15:55:00,61.58,61.67,61.53,61.61,151900.0,42.6897,42.7521,42.6551,42.7105,151900.0
2007-09-05 09:30:00,58.24,58.27,58.05,58.19,475600.0,40.3743,40.3951,40.2426,40.3397,475600.0
2007-09-05 09:35:00,58.19,58.79,58.18,58.68,729100.0,40.3397,40.7556,40.3327,40.6793,729100.0
2007-09-05 09:40:00,58.68,58.68,57.97,58.1,569200.0,40.6793,40.6793,40.1871,40.2773,569200.0
2007-09-05 09:45:00,58.11,58.37,57.92,58.26,419500.0,40.2842,40.4644,40.1525,40.3882,419500.0
2007-09-05 09:50:00,58.27,58.41,58.08,58.09,343800.0,40.3951,40.4922,40.2634,40.2703,343800.0
2007-09-05 09:55:00,58.11,58.27,58.0,58.12,338500.0,40.2842,40.3951,40.2079,40.2911,338500.0
2007-09-05 10:00:00,58.12,58.23,57.88,58.07,341800.0,40.2911,40.3674,40.1247,40.2565,341800.0
2007-09-05 10:05:00,58.06,58.12,57.9,58.08,213400.0,40.2495,40.2911,40.1386,40.2634,213400.0
2007-09-05 10:10:00,58.09,58.35,58.08,58.16,403400.0,40.2703,40.4506,40.2634,40.3189,403400.0
2007-09-05 10:15:00,58.16,58.44,58.13,58.3,223100.0,40.3189,40.513,40.2981,40.4159,223100.0
2007-09-05 10:20:00,58.31,58.37,58.17,58.3,144400.0,40.4228,40.4644,40.3258,40.4159,144400.0
2007-09-05 10:25:00,58.31,58.45,58.23,58.34,137800.0,40.4228,40.5199,40.3674,40.4436,137800.0
2007-09-05 10:30:00,58.31,58.41,58.28,58.35,89400.0,40.4228,40.4922,40.402,40.4506,89400.0
2007-09-05 10:35:00,58.36,58.66,58.35,58.53,480800.0,40.4575,40.6655,40.4506,40.5754,480800.0
2007-09-05 10:40:00,58.52,58.55,58.4,58.54,92900.0,40.5684,40.5892,40.4852,40.5823,92900.0
2007-09-05 10:45:00,58.52,58.57,58.5,58.51,91900.0,40.5684,40.6031,40.5546,40.5615,91900.0
2007-09-05 10:50:00,58.5,58.63,58.43,58.62,287600.0,40.5546,40.6447,40.506,40.6377,287600.0
2007-09-05 10:55:00,58.62,58.78,58.56,58.69,203600.0,40.6377,40.7487,40.5961,40.6863,203600.0
2007-09-05 11:00:00,58.69,58.69,58.4,58.41,111600.0,40.6863,40.6863,40.4852,40.4922,111600.0
2007-09-05 11:05:00,58.42,58.43,58.34,58.41,119600.0,40.4991,40.506,40.4436,40.4922,119600.0
2007-09-05 11:10:00,58.41,58.51,58.4,58.49,84500.0,40.4922,40.5615,40.4852,40.5476,84500.0
2007-09-05 11:15:00,58.49,58.52,58.48,58.5,54600.0,40.5476,40.5684,40.5407,40.5546,54600.0
2007-09-05 11:20:00,58.49,58.5,58.3,58.36,81300.0,40.5476,40.5546,40.4159,40.4575,81300.0
2007-09-05 11:25:00,58.36,58.41,58.33,58.37,74400.0,40.4575,40.4922,40.4367,40.4644,74400.0
2007-09-05 11:30:00,58.37,58.48,58.36,58.44,111300.0,40.4644,40.5407,40.4575,40.513,111300.0
2007-09-05 11:35:00,58.43,58.44,58.33,58.35,174200.0,40.506,40.513,40.4367,40.4506,174200.0
2007-09-05 11:40:00,58.34,58.34,58.19,58.29,218300.0,40.4436,40.4436,40.3397,40.409,218300.0
2007-09-05 11:45:00,58.29,58.33,58.15,58.3,135400.0,40.409,40.4367,40.3119,40.4159,135400.0
2007-09-05 11:50:00,58.3,58.44,58.26,58.42,75200.0,40.4159,40.513,40.3882,40.4991,75200.0
2007-09-05 11:55:00,58.41,58.53,58.38,58.53,130800.0,40.4922,40.5754,40.4714,40.5754,130800.0
2007-09-05 12:00:00,58.52,58.57,58.39,58.42,197900.0,40.5684,40.6031,40.4783,40.4991,197900.0
2007-09-05 12:05:00,58.42,58.48,58.26,58.34,84800.0,40.4991,40.5407,40.3882,40.4436,84800.0
2007-09-05 12:10:00,58.34,58.53,58.34,58.45,46300.0,40.4436,40.5754,40.4436,40.5199,46300.0
2007-09-05 12:15:00,58.44,58.48,58.43,58.47,33100.0,40.513,40.5407,40.506,40.5338,33100.0
2007-09-05 12:20:00,58.47,58.52,58.46,58.5,60400.0,40.5338,40.5684,40.5268,40.5546,60400.0
2007-09-05 12:25:00,58.5,58.54,58.49,58.5,46900.0,40.5546,40.5823,40.5476,40.5546,46900.0
2007-09-05 12:30:00,58.49,58.5,58.45,58.45,26300.0,40.5476,40.5546,40.5199,40.5199,26300.0
2007-09-05 12:35:00,58.46,58.46,58.4,58.46,33000.0,40.5268,40.5268,40.4852,40.5268,33000.0
2007-09-05 12:40:00,58.46,58.47,58.4,58.4,38200.0,40.5268,40.5338,40.4852,40.4852,38200.0
2007-09-05 12:45:00,58.4,58.46,58.33,58.36,98300.0,40.4852,40.5268,40.4367,40.4575,98300.0
2007-09-05 12:50:00,58.36,58.45,58.32,58.42,41400.0,40.4575,40.5199,40.4298,40.4991,41400.0
2007-09-05 12:55:00,58.43,58.48,58.43,58.47,18400.0,40.506,40.5407,40.506,40.5338,18400.0
2007-09-05 13:00:00,58.46,58.49,58.45,58.48,36000.0,40.5268,40.5476,40.5199,40.5407,36000.0
2007-09-05 13:05:00,58.49,58.52,58.48,58.51,85400.0,40.5476,40.5684,40.5407,40.5615,85400.0
2007-09-05 13:10:00,58.51,58.56,58.5,58.54,132200.0,40.5615,40.5961,40.5546,40.5823,132200.0
2007-09-05 13:15:00,58.54,58.61,58.52,58.58,73800.0,40.5823,40.6308,40.5684,40.61,73800.0
2007-09-05 13:20:00,58.58,58.58,58.5,58.54,76400.0,40.61,40.61,40.5546,40.5823,76400.0
2007-09-05 13:25:00,58.55,58.55,58.47,58.47,117700.0,40.5892,40.5892,40.5338,40.5338,117700.0
2007-09-05 13:30:00,58.46,58.5,58.36,58.42,119600.0,40.5268,40.5546,40.4575,40.4991,119600.0
2007-09-05 13:35:00,58.42,58.5,58.41,58.48,52600.0,40.4991,40.5546,40.4922,40.5407,52600.0
2007-09-05 13:40:00,58.49,58.5,58.47,58.48,18300.0,40.5476,40.5546,40.5338,40.5407,18300.0
2007-09-05 13:45:00,58.48,58.5,58.46,58.49,59100.0,40.5407,40.5546,40.5268,40.5476,59100.0
2007-09-05 13:50:00,58.5,58.55,58.49,58.53,329300.0,40.5546,40.5892,40.5476,40.5754,329300.0
2007-09-05 13:55:00,58.53,58.55,58.51,58.51,28700.0,40.5754,40.5892,40.5615,40.5615,28700.0
2007-09-05 14:00:00,58.51,58.55,58.34,58.37,97500.0,40.5615,40.5892,40.4436,40.4644,97500.0
2007-09-05 14:05:00,58.37,58.43,58.36,58.41,150500.0,40.4644,40.506,40.4575,40.4922,150500.0
2007-09-05 14:10:00,58.41,58.5,58.38,58.5,64400.0,40.4922,40.5546,40.4714,40.5546,64400.0
2007-09-05 14:15:00,58.49,58.52,58.47,58.5,51500.0,40.5476,40.5684,40.5338,40.5546,51500.0
2007-09-05 14:20:00,58.49,58.5,58.44,58.5,105200.0,40.5476,40.5546,40.513,40.5546,105200.0
2007-09-05 14:25:00,58.5,58.54,58.47,58.49,93600.0,40.5546,40.5823,40.5338,40.5476,93600.0
2007-09-05 14:30:00,58.5,58.56,58.48,58.49,59600.0,40.5546,40.5961,40.5407,40.5476,59600.0
2007-09-05 14:35:00,58.5,58.59,58.48,58.59,52500.0,40.5546,40.6169,40.5407,40.6169,52500.0
2007-09-05 14:40:00,58.58,58.91,58.58,58.87,191300.0,40.61,40.8388,40.61,40.8111,191300.0
2007-09-05 14:45:00,58.87,59.3,58.87,59.28,361700.0,40.8111,41.1091,40.8111,41.0953,361700.0
2007-09-05 14:50:00,59.28,59.35,58.91,59.19,526900.0,41.0953,41.1438,40.8388,41.0329,526900.0
2007-09-05 14:55:00,59.2,59.2,59.0,59.06,131500.0,41.0398,41.0398,40.9012,40.9428,131500.0
2007-09-05 15:00:00,59.06,59.09,59.01,59.07,135900.0,40.9428,40.9636,40.9081,40.9497,135900.0
2007-09-05 15:05:00,59.07,59.18,59.01,59.15,141100.0,40.9497,41.026,40.9081,41.0052,141100.0
2007-09-05 15:10:00,59.15,59.3,59.14,59.26,126300.0,41.0052,41.1091,40.9982,41.0814,126300.0
2007-09-05 15:15:00,59.25,59.27,59.16,59.19,82100.0,41.0745,41.0884,41.0121,41.0329,82100.0
2007-09-05 15:20:00,59.18,59.22,59.03,59.14,79200.0,41.026,41.0537,40.922,40.9982,79200.0
2007-09-05 15:25:00,59.14,59.15,59.05,59.07,48600.0,40.9982,41.0052,40.9358,40.9497,48600.0
2007-09-05 15:30:00,59.07,59.11,58.92,58.96,135100.0,40.9497,40.9774,40.8457,40.8734,135100.0
2007-09-05 15:35:00,58.95,58.97,58.89,58.9,127500.0,40.8665,40.8804,40.8249,40.8319,127500.0
2007-09-05 15:40:00,58.9,59.14,58.89,59.12,168400.0,40.8319,40.9982,40.8249,40.9844,168400.0
2007-09-05 15:45:00,59.12,59.47,59.11,59.35,295300.0,40.9844,41.227,40.9774,41.1438,295300.0
2007-09-05 15:50:00,59.34,59.36,59.2,59.22,220600.0,41.1369,41.1507,41.0398,41.0537,220600.0
2007-09-05 15:55:00,59.22,59.23,58.95,59.04,321600.0,41.0537,41.0606,40.8665,40.9289,321600.0
2007-09-06 09:30:00,59.44,59.5,59.38,59.49,216700.0,41.2062,41.2478,41.1646,41.2409,216700.0
2007-09-06 09:35:00,59.5,59.61,59.07,59.1,196900.0,41.2478,41.3241,40.9497,40.9705,196900.0
2007-09-06 09:40:00,59.06,59.23,58.91,59.12,133800.0,40.9428,41.0606,40.8388,40.9844,133800.0
2007-09-06 09:45:00,59.12,59.17,58.97,59.0,106100.0,40.9844,41.019,40.8804,40.9012,106100.0
2007-09-06 09:50:00,59.01,59.13,58.7,58.71,98700.0,40.9081,40.9913,40.6932,40.7001,98700.0
2007-09-06 09:55:00,58.7,58.87,58.53,58.87,117700.0,40.6932,40.8111,40.5754,40.8111,117700.0
2007-09-06 10:00:00,58.87,58.88,58.56,58.69,135200.0,40.8111,40.818,40.5961,40.6863,135200.0
2007-09-06 10:05:00,58.68,58.96,58.67,58.71,178300.0,40.6793,40.8734,40.6724,40.7001,178300.0
2007-09-06 10:10:00,58.71,58.79,58.69,58.74,75400.0,40.7001,40.7556,40.6863,40.7209,75400.0
2007-09-06 10:15:00,58.75,58.88,58.72,58.86,106800.0,40.7279,40.818,40.7071,40.8041,106800.0
2007-09-06 10:20:00,58.87,58.91,58.71,58.82,98400.0,40.8111,40.8388,40.7001,40.7764,98400.0
2007-09-06 10:25:00,58.82,58.88,58.54,58.54,78200.0,40.7764,40.818,40.5823,40.5823,78200.0
2007-09-06 10:30:00,58.54,58.57,58.3,58.39,190100.0,40.5823,40.6031,40.4159,40.4783,190100.0
2007-09-06 10:35:00,58.38,58.55,58.36,58.53,107900.0,40.4714,40.5892,40.4575,40.5754,107900.0
2007-09-06 10:40:00,58.54,58.61,58.53,58.54,113000.0,40.5823,40.6308,40.5754,40.5823,113000.0
2007-09-06 10:45:00,58.54,58.65,58.53,58.62,177500.0,40.5823,40.6585,40.5754,40.6377,177500.0
2007-09-06 10:50:00,58.61,58.76,58.56,58.57,185600.0,40.6308,40.7348,40.5961,40.6031,185600.0
2007-09-06 10:55:00,58.56,58.63,58.53,58.59,110800.0,40.5961,40.6447,40.5754,40.6169,110800.0
2007-09-06 11:00:00,58.59,58.73,58.59,58.65,71300.0,40.6169,40.714,40.6169,40.6585,71300.0
2007-09-06 11:05:00,58.64,58.65,58.63,58.65,99400.0,40.6516,40.6585,40.6447,40.6585,99400.0
2007-09-06 11:10:00,58.64,58.65,58.5,58.51,60800.0,40.6516,40.6585,40.5546,40.5615,60800.0
2007-09-06 11:15:00,58.51,58.61,58.48,58.52,103200.0,40.5615,40.6308,40.5407,40.5684,103200.0
2007-09-06 11:20:00,58.54,58.62,58.47,58.48,76900.0,40.5823,40.6377,40.5338,40.5407,76900.0
2007-09-06 11:25:00,58.49,58.5,58.44,58.46,28300.0,40.5476,40.5546,40.513,40.5268,28300.0
2007-09-06 11:30:00,58.47,58.62,58.46,58.61,38200.0,40.5338,40.6377,40.5268,40.6308,38200.0
2007-09-06 11:35:00,58.61,58.64,58.54,58.57,35600.0,40.6308,40.6516,40.5823,40.6031,35600.0
2007-09-06 11:40:00,58.56,58.64,58.54,58.62,36000.0,40.5961,40.6516,40.5823,40.6377,36000.0
2007-09-06 11:45:00,58.62,58.64,58.6,58.6,53900.0,40.6377,40.6516,40.6239,40.6239,53900.0
2007-09-06 11:50:00,58.61,58.61,58.55,58.58,31000.0,40.6308,40.6308,40.5892,40.61,31000.0
2007-09-06 11:55:00,58.58,58.65,58.56,58.6,36600.0,40.61,40.6585,40.5961,40.6239,36600.0
2007-09-06 12:00:00,58.58,58.59,58.54,58.54,31900.0,40.61,40.6169,40.5823,40.5823,31900.0
2007-09-06 12:05:00,58.54,58.56,58.52,58.52,22100.0,40.5823,40.5961,40.5684,40.5684,22100.0
2007-09-06 12:10:00,58.53,58.6,58.52,58.55,35200.0,40.5754,40.6239,40.5684,40.5892,35200.0
2007-09-06 12:15:00,58.55,58.67,58.55,58.67,87400.0,40.5892,40.6724,40.5892,40.6724,87400.0
2007-09-06 12:20:00,58.67,58.68,58.58,58.58,91100.0,40.6724,40.6793,40.61,40.61,91100.0
2007-09-06 12:25:00,58.58,58.59,58.5,58.51,32000.0,40.61,40.6169,40.5546,40.5615,32000.0
2007-09-06 12:30:00,58.52,58.54,58.51,58.53,15700.0,40.5684,40.5823,40.5615,40.5754,15700.0
2007-09-06 12:35:00,58.54,58.55,58.53,58.55,17900.0,40.5823,40.5892,40.5754,40.5892,17900.0
2007-09-06 12:40:00,58.54,58.55,58.4,58.4,43900.0,40.5823,40.5892,40.4852,40.4852,43900.0
2007-09-06 12:45:00,58.4,58.41,58.29,58.3,45300.0,40.4852,40.4922,40.409,40.4159,45300.0
2007-09-06 12:50:00,58.3,58.37,58.27,58.32,34700.0,40.4159,40.4644,40.3951,40.4298,34700.0
2007-09-06 12:55:00,58.32,58.36,58.31,58.35,21800.0,40.4298,40.4575,40.4228,40.4506,21800.0
2007-09-06 13:00:00,58.35,58.36,58.34,58.34,15600.0,40.4506,40.4575,40.4436,40.4436,15600.0
2007-09-06 13:05:00,58.35,58.37,58.31,58.33,29600.0,40.4506,40.4644,40.4228,40.4367,29600.0
2007-09-06 13:10:00,58.33,58.33,58.3,58.32,35100.0,40.4367,40.4367,40.4159,40.4298,35100.0
2007-09-06 13:15:00,58.33,58.34,58.3,58.34,15800.0,40.4367,40.4436,40.4159,40.4436,15800.0
2007-09-06 13:20:00,58.35,58.42,58.35,58.4,28300.0,40.4506,40.4991,40.4506,40.4852,28300.0
2007-09-06 13:25:00,58.4,58.42,58.38,58.41,31400.0,40.4852,40.4991,40.4714,40.4922,31400.0
2007-09-06 13:30:00,58.41,58.43,58.38,58.41,31900.0,40.4922,40.506,40.4714,40.4922,31900.0
2007-09-06 13:35:00,58.41,58.43,58.38,58.41,71200.0,40.4922,40.506,40.4714,40.4922,71200.0
2007-09-06 13:40:00,58.4,58.45,58.4,58.44,56500.0,40.4852,40.5199,40.4852,40.513,56500.0
2007-09-06 13:45:00,58.44,58.57,58.44,58.53,77800.0,40.513,40.6031,40.513,40.5754,77800.0
2007-09-06 13:50:00,58.52,58.57,58.49,58.52,45600.0,40.5684,40.6031,40.5476,40.5684,45600.0
2007-09-06 13:55:00,58.52,58.6,58.49,58.57,38800.0,40.5684,40.6239,40.5476,40.6031,38800.0
2007-09-06 14:00:00,58.56,58.59,58.51,58.51,50800.0,40.5961,40.6169,40.5615,40.5615,50800.0
2007-09-06 14:05:00,58.51,58.6,58.5,58.58,53200.0,40.5615,40.6239,40.5546,40.61,53200.0
2007-09-06 14:10:00,58.57,58.59,58.55,58.59,38900.0,40.6031,40.6169,40.5892,40.6169,38900.0
2007-09-06 14:15:00,58.58,58.59,58.56,58.57,44700.0,40.61,40.6169,40.5961,40.6031,44700.0
2007-09-06 14:20:00,58.57,58.6,58.56,58.58,52400.0,40.6031,40.6239,40.5961,40.61,52400.0
2007-09-06 14:25:00,58.59,58.6,58.48,58.55,74400.0,40.6169,40.6239,40.5407,40.5892,74400.0
2007-09-06 14:30:00,58.54,58.58,58.49,58.53,34600.0,40.5823,40.61,40.5476,40.5754,34600.0
2007-09-06 14:35:00,58.53,58.59,58.53,58.57,27600.0,40.5754,40.6169,40.5754,40.6031,27600.0
2007-09-06 14:40:00,58.56,58.58,58.5,58.52,24600.0,40.5961,40.61,40.5546,40.5684,24600.0
2007-09-06 14:45:00,58.52,58.57,58.52,58.54,29000.0,40.5684,40.6031,40.5684,40.5823,29000.0
2007-09-06 14:50:00,58.54,58.54,58.47,58.48,32100.0,40.5823,40.5823,40.5338,40.5407,32100.0
2007-09-06 14:55:00,58.49,58.53,58.47,58.51,57000.0,40.5476,40.5754,40.5338,40.5615,57000.0
2007-09-06 15:00:00,58.5,58.57,58.5,58.52,52200.0,40.5546,40.6031,40.5546,40.5684,52200.0
2007-09-06 15:05:00,58.51,58.58,58.46,58.46,52100.0,40.5615,40.61,40.5268,40.5268,52100.0
2007-09-06 15:10:00,58.46,58.51,58.4,58.49,64400.0,40.5268,40.5615,40.4852,40.5476,64400.0
2007-09-06 15:15:00,58.49,58.51,58.37,58.4,44900.0,40.5476,40.5615,40.4644,40.4852,44900.0
2007-09-06 15:20:00,58.4,58.4,58.35,58.37,53200.0,40.4852,40.4852,40.4506,40.4644,53200.0
2007-09-06 15:25:00,58.38,58.39,58.33,58.33,78000.0,40.4714,40.4783,40.4367,40.4367,78000.0
2007-09-06 15:30:00,58.33,58.35,58.2,58.27,168400.0,40.4367,40.4506,40.3466,40.3951,168400.0
2007-09-06 15:35:00,58.27,58.33,58.26,58.28,52800.0,40.3951,40.4367,40.3882,40.402,52800.0
2007-09-06 15:40:00,58.28,58.28,58.06,58.08,161600.0,40.402,40.402,40.2495,40.2634,161600.0
2007-09-06 15:45:00,58.08,58.12,56.09,58.12,167600.0,40.2634,40.2911,38.8838,40.2911,167600.0
2007-09-06 15:50:00,58.12,58.38,58.12,58.38,164000.0,40.2911,40.4714,40.2911,40.4714,164000.0
2007-09-06 15:55:00,58.38,58.39,58.27,58.27,189300.0,40.4714,40.4783,40.3951,40.3951,189300.0
2007-09-07 09:30:00,57.69,57.82,57.26,57.29,190500.0,39.993,40.0832,39.6949,39.7157,190500.0
2007-09-07 09:35:00,57.29,57.48,57.25,57.38,135600.0,39.7157,39.8475,39.688,39.7781,135600.0
2007-09-07 09:40:00,57.39,57.39,57.2,57.31,202900.0,39.7851,39.7851,39.6533,39.7296,202900.0
2007-09-07 09:45:00,57.31,57.45,57.28,57.3,88000.0,39.7296,39.8267,39.7088,39.7227,88000.0
2007-09-07 09:50:00,57.3,57.54,57.27,57.41,78100.0,39.7227,39.889,39.7019,39.7989,78100.0
2007-09-07 09:55:00,57.4,57.54,57.4,57.5,33000.0,39.792,39.889,39.792,39.8613,33000.0
2007-09-07 10:00:00,57.49,57.63,57.45,57.58,88400.0,39.8544,39.9514,39.8267,39.9168,88400.0
2007-09-07 10:05:00,57.58,57.69,57.5,57.56,122500.0,39.9168,39.993,39.8613,39.9029,122500.0
2007-09-07 10:10:00,57.56,57.57,57.44,57.47,62100.0,39.9029,39.9098,39.8197,39.8405,62100.0
2007-09-07 10:15:00,57.49,57.6,57.48,57.55,54500.0,39.8544,39.9306,39.8475,39.896,54500.0
2007-09-07 10:20:00,57.55,57.6,57.51,57.51,39000.0,39.896,39.9306,39.8682,39.8682,39000.0
2007-09-07 10:25:00,57.51,57.62,57.51,57.59,55000.0,39.8682,39.9445,39.8682,39.9237,55000.0
2007-09-07 10:30:00,57.6,57.6,57.38,57.39,51400.0,39.9306,39.9306,39.7781,39.7851,51400.0
2007-09-07 10:35:00,57.4,57.4,57.3,57.32,57300.0,39.792,39.792,39.7227,39.7365,57300.0
2007-09-07 10:40:00,57.33,57.4,57.3,57.36,75000.0,39.7435,39.792,39.7227,39.7643,75000.0
2007-09-07 10:45:00,57.35,57.38,57.23,57.23,76600.0,39.7573,39.7781,39.6741,39.6741,76600.0
2007-09-07 10:50:00,57.25,57.26,57.02,57.06,137000.0,39.688,39.6949,39.5286,39.5563,137000.0
2007-09-07 10:55:00,57.07,57.08,57.02,57.04,169300.0,39.5632,39.5702,39.5286,39.5424,169300.0
2007-09-07 11:00:00,57.04,57.07,56.99,57.01,103900.0,39.5424,39.5632,39.5078,39.5216,103900.0
2007-09-07 11:05:00,57.01,57.01,56.95,57.0,109800.0,39.5216,39.5216,39.48,39.5147,109800.0
2007-09-07 11:10:00,57.0,57.0,56.83,56.86,80800.0,39.5147,39.5147,39.3968,39.4176,80800.0
2007-09-07 11:15:00,56.83,56.89,56.79,56.89,58200.0,39.3968,39.4384,39.3691,39.4384,58200.0
2007-09-07 11:20:00,56.88,56.93,56.77,56.79,105800.0,39.4315,39.4662,39.3552,39.3691,105800.0
2007-09-07 11:25:00,56.79,56.82,56.69,56.75,88400.0,39.3691,39.3899,39.2998,39.3414,88400.0
2007-09-07 11:30:00,56.74,56.89,56.74,56.85,55200.0,39.3345,39.4384,39.3345,39.4107,55200.0
2007-09-07 11:35:00,56.84,57.09,56.84,57.07,51800.0,39.4038,39.5771,39.4038,39.5632,51800.0
2007-09-07 11:40:00,57.07,57.08,57.02,57.05,51400.0,39.5632,39.5702,39.5286,39.5494,51400.0
2007-09-07 11:45:00,57.06,57.27,57.04,57.09,113200.0,39.5563,39.7019,39.5424,39.5771,113200.0
2007-09-07 11:50:00,57.1,57.14,57.08,57.09,42500.0,39.584,39.6117,39.5702,39.5771,42500.0
2007-09-07 11:55:00,57.09,57.17,57.07,57.17,48500.0,39.5771,39.6325,39.5632,39.6325,48500.0
2007-09-07 12:00:00,57.17,57.21,57.14,57.18,87100.0,39.6325,39.6603,39.6117,39.6395,87100.0
2007-09-07 12:05:00,57.17,57.17,57.0,57.03,42900.0,39.6325,39.6325,39.5147,39.5355,42900.0
2007-09-07 12:10:00,57.04,57.07,57.02,57.05,34000.0,39.5424,39.5632,39.5286,39.5494,34000.0
2007-09-07 12:15:00,57.05,57.1,57.0,57.07,47700.0,39.5494,39.584,39.5147,39.5632,47700.0
2007-09-07 12:20:00,57.07,57.1,57.04,57.08,39700.0,39.5632,39.584,39.5424,39.5702,39700.0
2007-09-07 12:25:00,57.09,57.12,57.05,57.08,46500.0,39.5771,39.5979,39.5494,39.5702,46500.0
2007-09-07 12:30:00,57.1,57.17,57.09,57.13,42200.0,39.584,39.6325,39.5771,39.6048,42200.0
2007-09-07 12:35:00,57.13,57.14,57.05,57.07,35500.0,39.6048,39.6117,39.5494,39.5632,35500.0
2007-09-07 12:40:00,57.07,57.11,57.02,57.03,57200.0,39.5632,39.591,39.5286,39.5355,57200.0
2007-09-07 12:45:00,57.02,57.06,56.98,57.0,50200.0,39.5286,39.5563,39.5008,39.5147,50200.0
2007-09-07 12:50:00,57.0,57.03,56.96,56.97,21500.0,39.5147,39.5355,39.487,39.4939,21500.0
2007-09-07 12:55:00,56.96,57.08,56.93,57.07,35000.0,39.487,39.5702,39.4662,39.5632,35000.0
2007-09-07 13:00:00,57.07,57.11,57.05,57.09,31100.0,39.5632,39.591,39.5494,39.5771,31100.0
2007-09-07 13:05:00,57.08,57.22,57.06,57.19,39900.0,39.5702,39.6672,39.5563,39.6464,39900.0
2007-09-07 13:10:00,57.2,57.23,57.06,57.14,38900.0,39.6533,39.6741,39.5563,39.6117,38900.0
2007-09-07 13:15:00,57.14,57.16,57.1,57.16,21300.0,39.6117,39.6256,39.584,39.6256,21300.0
2007-09-07 13:20:00,57.16,57.16,57.04,57.07,36500.0,39.6256,39.6256,39.5424,39.5632,36500.0
2007-09-07 13:25:00,57.07,57.11,57.06,57.08,24400.0,39.5632,39.591,39.5563,39.5702,24400.0
2007-09-07 13:30:00,57.08,57.19,57.07,57.17,51600.0,39.5702,39.6464,39.5632,39.6325,51600.0
2007-09-07 13:35:00,57.16,57.16,56.99,56.99,49200.0,39.6256,39.6256,39.5078,39.5078,49200.0
2007-09-07 13:40:00,57.0,57.08,57.0,57.05,49300.0,39.5147,39.5702,39.5147,39.5494,49300.0
2007-09-07 13:45:00,57.05,57.17,57.04,57.12,47800.0,39.5494,39.6325,39.5424,39.5979,47800.0
2007-09-07 13:50:00,57.13,57.13,57.09,57.11,22500.0,39.6048,39.6048,39.5771,39.591,22500.0
2007-09-07 13:55:00,57.11,57.12,57.07,57.07,28200.0,39.591,39.5979,39.5632,39.5632,28200.0
2007-09-07 14:00:00,57.08,57.11,57.03,57.06,50700.0,39.5702,39.591,39.5355,39.5563,50700.0
2007-09-07 14:05:00,57.06,57.08,57.03,57.04,43300.0,39.5563,39.5702,39.5355,39.5424,43300.0
2007-09-07 14:10:00,57.03,57.12,56.96,57.1,31200.0,39.5355,39.5979,39.487,39.584,31200.0
2007-09-07 14:15:00,57.09,57.09,57.01,57.03,19600.0,39.5771,39.5771,39.5216,39.5355,19600.0
2007-09-07 14:20:00,57.03,57.03,56.96,56.99,20800.0,39.5355,39.5355,39.487,39.5078,20800.0
2007-09-07 14:25:00,56.99,56.99,56.89,56.93,36600.0,39.5078,39.5078,39.4384,39.4662,36600.0
2007-09-07 14:30:00,56.94,56.97,56.87,56.91,31600.0,39.4731,39.4939,39.4246,39.4523,31600.0
2007-09-07 14:35:00,56.93,56.94,56.86,56.93,30000.0,39.4662,39.4731,39.4176,39.4662,30000.0
2007-09-07 14:40:00,56.94,56.94,56.87,56.87,24700.0,39.4731,39.4731,39.4246,39.4246,24700.0
2007-09-07 14:45:00,56.87,56.89,56.82,56.85,51400.0,39.4246,39.4384,39.3899,39.4107,51400.0
2007-09-07 14:50:00,56.85,56.86,56.81,56.81,60000.0,39.4107,39.4176,39.383,39.383,60000.0
2007-09-07 14:55:00,56.81,56.82,56.71,56.72,75300.0,39.383,39.3899,39.3137,39.3206,75300.0
2007-09-07 15:00:00,56.72,56.93,56.7,56.88,82700.0,39.3206,39.4662,39.3067,39.4315,82700.0
2007-09-07 15:05:00,56.88,56.9,56.82,56.82,57000.0,39.4315,39.4454,39.3899,39.3899,57000.0
2007-09-07 15:10:00,56.83,56.95,56.82,56.91,36900.0,39.3968,39.48,39.3899,39.4523,36900.0
2007-09-07 15:15:00,56.91,57.02,56.83,57.0,84200.0,39.4523,39.5286,39.3968,39.5147,84200.0
2007-09-07 15:20:00,57.0,57.01,56.75,56.77,61600.0,39.5147,39.5216,39.3414,39.3552,61600.0
2007-09-07 15:25:00,56.76,56.82,56.66,56.67,82200.0,39.3483,39.3899,39.279,39.2859,82200.0
2007-09-07 15:30:00,56.69,56.84,56.69,56.82,78700.0,39.2998,39.4038,39.2998,39.3899,78700.0
2007-09-07 15:35:00,56.8,56.86,56.79,56.84,62400.0,39.376,39.4176,39.3691,39.4038,62400.0
2007-09-07 15:40:00,56.84,57.02,56.82,56.95,178200.0,39.4038,39.5286,39.3899,39.48,178200.0
2007-09-07 15:45:00,56.94,57.02,56.88,56.95,154500.0,39.4731,39.5286,39.4315,39.48,154500.0
2007-09-07 15:50:00,56.95,57.08,56.93,57.06,185800.0,39.48,39.5702,39.4662,39.5563,185800.0
2007-09-07 15:55:00,57.06,57.12,57.01,57.08,230000.0,39.5563,39.5979,39.5216,39.5702,230000.0
2007-09-10 09:30:00,57.09,57.41,57.09,57.22,76100.0,39.5771,39.7989,39.5771,39.6672,76100.0
2007-09-10 09:35:00,57.23,57.3,57.04,57.04,45900.0,39.6741,39.7227,39.5424,39.5424,45900.0
2007-09-10 09:40:00,57.03,57.05,56.78,56.87,63400.0,39.5355,39.5494,39.3622,39.4246,63400.0
2007-09-10 09:45:00,56.86,57.05,56.85,57.01,42300.0,39.4176,39.5494,39.4107,39.5216,42300.0
2007-09-10 09:50:00,57.03,57.1,56.96,57.06,39800.0,39.5355,39.584,39.487,39.5563,39800.0
2007-09-10 09:55:00,57.06,57.08,56.91,56.91,24100.0,39.5563,39.5702,39.4523,39.4523,24100.0
2007-09-10 10:00:00,56.94,56.97,56.9,56.92,30100.0,39.4731,39.4939,39.4454,39.4592,30100.0
2007-09-10 10:05:00,56.92,56.95,56.9,56.91,27400.0,39.4592,39.48,39.4454,39.4523,27400.0
2007-09-10 10:10:00,56.9,56.95,56.89,56.94,56800.0,39.4454,39.48,39.4384,39.4731,56800.0
2007-09-10 10:15:00,56.95,56.95,56.88,56.88,60100.0,39.48,39.48,39.4315,39.4315,60100.0
2007-09-10 10:20:00,56.89,56.91,56.86,56.9,60800.0,39.4384,39.4523,39.4176,39.4454,60800.0
2007-09-10 10:25:00,56.89,56.9,56.84,56.84,151500.0,39.4384,39.4454,39.4038,39.4038,151500.0
2007-09-10 10:30:00,56.84,56.88,56.82,56.86,73400.0,39.4038,39.4315,39.3899,39.4176,73400.0
2007-09-10 10:35:00,56.83,56.9,56.79,56.83,134700.0,39.3968,39.4454,39.3691,39.3968,134700.0
2007-09-10 10:40:00,56.83,56.86,56.74,56.79,192700.0,39.3968,39.4176,39.3345,39.3691,192700.0
2007-09-10 10:45:00,56.8,56.98,56.77,56.86,49500.0,39.376,39.5008,39.3552,39.4176,49500.0
2007-09-10 10:50:00,56.88,56.89,56.78,56.79,33400.0,39.4315,39.4384,39.3622,39.3691,33400.0
2007-09-10 10:55:00,56.79,56.8,56.71,56.8,33200.0,39.3691,39.376,39.3137,39.376,33200.0
2007-09-10 11:00:00,56.79,56.84,56.75,56.79,33800.0,39.3691,39.4038,39.3414,39.3691,33800.0
2007-09-10 11:05:00,56.79,56.8,56.72,56.73,30100.0,39.3691,39.376,39.3206,39.3275,30100.0
2007-09-10 11:10:00,56.73,56.75,56.5,56.52,56400.0,39.3275,39.3414,39.1681,39.1819,56400.0
2007-09-10 11:15:00,56.58,56.65,56.52,56.61,62900.0,39.2235,39.2721,39.1819,39.2443,62900.0
2007-09-10 11:20:00,56.62,56.65,56.51,56.6,58200.0,39.2513,39.2721,39.175,39.2374,58200.0
2007-09-10 11:25:00,56.6,56.66,56.56,56.64,34800.0,39.2374,39.279,39.2097,39.2651,34800.0
2007-09-10 11:30:00,56.64,56.69,56.61,56.62,31700.0,39.2651,39.2998,39.2443,39.2513,31700.0
2007-09-10 11:35:00,56.61,56.65,56.57,56.59,58400.0,39.2443,39.2721,39.2166,39.2305,58400.0
2007-09-10 11:40:00,56.6,56.7,56.59,56.61,31500.0,39.2374,39.3067,39.2305,39.2443,31500.0
2007-09-10 11:45:00,56.61,56.61,56.53,56.58,41500.0,39.2443,39.2443,39.1889,39.2235,41500.0
2007-09-10 11:50:00,56.58,56.61,56.55,56.58,36200.0,39.2235,39.2443,39.2027,39.2235,36200.0
2007-09-10 11:55:00,56.57,56.6,56.56,56.58,19300.0,39.2166,39.2374,39.2097,39.2235,19300.0
2007-09-10 12:00:00,56.58,56.6,56.56,56.57,20800.0,39.2235,39.2374,39.2097,39.2166,20800.0
2007-09-10 12:05:00,56.56,56.57,56.51,56.54,27100.0,39.2097,39.2166,39.175,39.1958,27100.0
2007-09-10 12:10:00,56.53,56.59,56.51,56.56,30100.0,39.1889,39.2305,39.175,39.2097,30100.0
2007-09-10 12:15:00,56.56,56.6,56.52,56.52,17700.0,39.2097,39.2374,39.1819,39.1819,17700.0
2007-09-10 12:20:00,56.53,56.65,56.52,56.61,72800.0,39.1889,39.2721,39.1819,39.2443,72800.0
2007-09-10 12:25:00,56.61,56.63,56.58,56.61,33400.0,39.2443,39.2582,39.2235,39.2443,33400.0
2007-09-10 12:30:00,56.58,56.62,56.54,56.57,32500.0,39.2235,39.2513,39.1958,39.2166,32500.0
2007-09-10 12:35:00,56.58,56.6,56.53,56.54,14000.0,39.2235,39.2374,39.1889,39.1958,14000.0
2007-09-10 12:40:00,56.54,56.55,56.52,56.53,9600.0,39.1958,39.2027,39.1819,39.1889,9600.0
2007-09-10 12:45:00,56.54,56.58,56.53,56.53,16700.0,39.1958,39.2235,39.1889,39.1889,16700.0
2007-09-10 12:50:00,56.55,56.55,56.52,56.54,14100.0,39.2027,39.2027,39.1819,39.1958,14100.0
2007-09-10 12:55:00,56.54,56.6,56.53,56.58,14400.0,39.1958,39.2374,39.1889,39.2235,14400.0
2007-09-10 13:00:00,56.59,56.6,56.53,56.59,26500.0,39.2305,39.2374,39.1889,39.2305,26500.0
2007-09-10 13:05:00,56.59,56.68,56.58,56.68,21000.0,39.2305,39.2929,39.2235,39.2929,21000.0
2007-09-10 13:10:00,56.67,56.68,56.62,56.63,20700.0,39.2859,39.2929,39.2513,39.2582,20700.0
2007-09-10 13:15:00,56.65,56.75,56.63,56.74,32500.0,39.2721,39.3414,39.2582,39.3345,32500.0
2007-09-10 13:20:00,56.74,56.81,56.72,56.73,27900.0,39.3345,39.383,39.3206,39.3275,27900.0
2007-09-10 13:25:00,56.74,56.83,56.71,56.76,22400.0,39.3345,39.3968,39.3137,39.3483,22400.0
2007-09-10 13:30:00,56.76,56.87,56.74,56.8,44300.0,39.3483,39.4246,39.3345,39.376,44300.0
2007-09-10 13:35:00,56.8,56.8,56.76,56.76,19000.0,39.376,39.376,39.3483,39.3483,19000.0
2007-09-10 13:40:00,56.76,56.79,56.71,56.71,13700.0,39.3483,39.3691,39.3137,39.3137,13700.0
2007-09-10 13:45:00,56.72,56.77,56.72,56.72,14500.0,39.3206,39.3552,39.3206,39.3206,14500.0
2007-09-10 13:50:00,56.75,56.8,56.71,56.75,142000.0,39.3414,39.376,39.3137,39.3414,142000.0
2007-09-10 13:55:00,56.75,56.84,56.72,56.84,34600.0,39.3414,39.4038,39.3206,39.4038,34600.0
2007-09-10 14:00:00,56.83,56.85,56.8,56.81,25000.0,39.3968,39.4107,39.376,39.383,25000.0
2007-09-10 14:05:00,56.82,56.89,56.79,56.87,37300.0,39.3899,39.4384,39.3691,39.4246,37300.0
2007-09-10 14:10:00,56.86,57.0,56.85,57.0,40300.0,39.4176,39.5147,39.4107,39.5147,40300.0
2007-09-10 14:15:00,56.99,57.06,56.97,57.03,41400.0,39.5078,39.5563,39.4939,39.5355,41400.0
2007-09-10 14:20:00,57.03,57.09,56.99,57.09,28100.0,39.5355,39.5771,39.5078,39.5771,28100.0
2007-09-10 14:25:00,57.08,57.19,57.02,57.18,35200.0,39.5702,39.6464,39.5286,39.6395,35200.0
2007-09-10 14:30:00,57.19,57.25,57.16,57.25,41700.0,39.6464,39.688,39.6256,39.688,41700.0
2007-09-10 14:35:00,57.25,57.25,57.12,57.17,42600.0,39.688,39.688,39.5979,39.6325,42600.0
2007-09-10 14:40:00,57.17,57.17,57.1,57.14,26700.0,39.6325,39.6325,39.584,39.6117,26700.0
2007-09-10 14:45:00,57.14,57.23,57.13,57.17,22000.0,39.6117,39.6741,39.6048,39.6325,22000.0
2007-09-10 14:50:00,57.18,57.2,57.1,57.18,76500.0,39.6395,39.6533,39.584,39.6395,76500.0
2007-09-10 14:55:00,57.18,57.33,57.18,57.3,102600.0,39.6395,39.7435,39.6395,39.7227,102600.0
2007-09-10 15:00:00,57.3,57.3,57.24,57.24,36400.0,39.7227,39.7227,39.6811,39.6811,36400.0
2007-09-10 15:05:00,57.24,57.57,57.24,57.56,107200.0,39.6811,39.9098,39.6811,39.9029,107200.0
2007-09-10 15:10:00,57.57,57.61,57.53,57.6,101900.0,39.9098,39.9376,39.8821,39.9306,101900.0
2007-09-10 15:15:00,57.59,57.77,57.58,57.75,103900.0,39.9237,40.0485,39.9168,40.0346,103900.0
2007-09-10 15:20:00,57.75,57.97,57.75,57.83,130300.0,40.0346,40.1871,40.0346,40.0901,130300.0
2007-09-10 15:25:00,57.8,57.98,57.8,57.85,138200.0,40.0693,40.1941,40.0693,40.1039,138200.0
2007-09-10 15:30:00,57.85,57.9,57.79,57.86,165500.0,40.1039,40.1386,40.0624,40.1109,165500.0
2007-09-10 15:35:00,57.85,57.88,57.73,57.77,101800.0,40.1039,40.1247,40.0208,40.0485,101800.0
2007-09-10 15:40:00,57.76,57.77,57.63,57.68,78100.0,40.0416,40.0485,39.9514,39.9861,78100.0
2007-09-10 15:45:00,57.68,57.68,57.49,57.49,92200.0,39.9861,39.9861,39.8544,39.8544,92200.0
2007-09-10 15:50:00,57.49,57.49,57.34,57.35,134800.0,39.8544,39.8544,39.7504,39.7573,134800.0
2007-09-10 15:55:00,57.35,57.36,57.22,57.24,165700.0,39.7573,39.7643,39.6672,39.6811,165700.0
2007-09-11 09:30:00,57.59,57.74,57.51,57.7,47600.0,39.9237,40.0277,39.8682,40.0,47600.0
2007-09-11 09:35:00,57.69,57.76,57.61,57.64,54900.0,39.993,40.0416,39.9376,39.9584,54900.0
2007-09-11 09:40:00,57.64,57.96,57.62,57.94,73000.0,39.9584,40.1802,39.9445,40.1663,73000.0
2007-09-11 09:45:00,57.93,57.99,57.86,57.89,36600.0,40.1594,40.201,40.1109,40.1317,36600.0
2007-09-11 09:50:00,57.89,57.89,57.67,57.68,27900.0,40.1317,40.1317,39.9792,39.9861,27900.0
2007-09-11 09:55:00,57.69,57.76,57.58,57.76,19600.0,39.993,40.0416,39.9168,40.0416,19600.0
2007-09-11 10:00:00,57.73,57.8,57.62,57.69,33400.0,40.0208,40.0693,39.9445,39.993,33400.0
2007-09-11 10:05:00,57.68,57.68,57.53,57.55,35800.0,39.9861,39.9861,39.8821,39.896,35800.0
2007-09-11 10:10:00,57.54,57.61,57.52,57.55,30000.0,39.889,39.9376,39.8752,39.896,30000.0
2007-09-11 10:15:00,57.55,57.65,57.54,57.59,42100.0,39.896,39.9653,39.889,39.9237,42100.0
2007-09-11 10:20:00,57.59,57.71,57.57,57.7,55500.0,39.9237,40.0069,39.9098,40.0,55500.0
2007-09-11 10:25:00,57.71,57.95,57.68,57.94,66600.0,40.0069,40.1733,39.9861,40.1663,66600.0
2007-09-11 10:30:00,57.95,58.04,57.94,58.01,129900.0,40.1733,40.2357,40.1663,40.2149,129900.0
2007-09-11 10:35:00,58.02,58.21,58.02,58.1,118500.0,40.2218,40.3535,40.2218,40.2773,118500.0
2007-09-11 10:40:00,58.09,58.17,58.06,58.12,60200.0,40.2703,40.3258,40.2495,40.2911,60200.0
2007-09-11 10:45:00,58.12,58.15,58.07,58.15,53900.0,40.2911,40.3119,40.2565,40.3119,53900.0
2007-09-11 10:50:00,58.15,58.2,58.14,58.19,19100.0,40.3119,40.3466,40.305,40.3397,19100.0
2007-09-11 10:55:00,58.2,58.26,58.19,58.26,57300.0,40.3466,40.3882,40.3397,40.3882,57300.0
2007-09-11 11:00:00,58.26,58.28,58.22,58.23,53100.0,40.3882,40.402,40.3604,40.3674,53100.0
2007-09-11 11:05:00,58.23,58.28,58.2,58.26,56600.0,40.3674,40.402,40.3466,40.3882,56600.0
2007-09-11 11:10:00,58.27,58.31,58.27,58.28,42200.0,40.3951,40.4228,40.3951,40.402,42200.0
2007-09-11 11:15:00,58.27,58.28,58.23,58.23,36900.0,40.3951,40.402,40.3674,40.3674,36900.0
2007-09-11 11:20:00,58.23,58.25,58.16,58.23,90700.0,40.3674,40.3812,40.3189,40.3674,90700.0
2007-09-11 11:25:00,58.22,58.31,58.19,58.29,64700.0,40.3604,40.4228,40.3397,40.409,64700.0
2007-09-11 11:30:00,58.29,58.36,58.27,58.31,62000.0,40.409,40.4575,40.3951,40.4228,62000.0
2007-09-11 11:35:00,58.32,58.33,58.24,58.28,74100.0,40.4298,40.4367,40.3743,40.402,74100.0
2007-09-11 11:40:00,58.29,58.3,58.23,58.25,31100.0,40.409,40.4159,40.3674,40.3812,31100.0
2007-09-11 11:45:00,58.24,58.32,58.2,58.25,29000.0,40.3743,40.4298,40.3466,40.3812,29000.0
2007-09-11 11:50:00,58.24,58.28,58.17,58.17,16700.0,40.3743,40.402,40.3258,40.3258,16700.0
2007-09-11 11:55:00,58.17,58.2,58.13,58.19,20600.0,40.3258,40.3466,40.2981,40.3397,20600.0
2007-09-11 12:00:00,58.2,58.2,58.12,58.18,27700.0,40.3466,40.3466,40.2911,40.3327,27700.0
2007-09-11 12:05:00,58.17,58.21,58.16,58.19,74900.0,40.3258,40.3535,40.3189,40.3397,74900.0
2007-09-11 12:10:00,58.19,58.22,58.17,58.19,91000.0,40.3397,40.3604,40.3258,40.3397,91000.0
2007-09-11 12:15:00,58.19,58.32,58.15,58.32,43900.0,40.3397,40.4298,40.3119,40.4298,43900.0
2007-09-11 12:20:00,58.31,58.35,58.27,58.27,79900.0,40.4228,40.4506,40.3951,40.3951,79900.0
2007-09-11 12:25:00,58.27,58.29,58.25,58.29,41300.0,40.3951,40.409,40.3812,40.409,41300.0
2007-09-11 12:30:00,58.29,58.3,58.24,58.28,72100.0,40.409,40.4159,40.3743,40.402,72100.0
2007-09-11 12:35:00,58.28,58.29,58.26,58.28,54500.0,40.402,40.409,40.3882,40.402,54500.0
2007-09-11 12:40:00,58.27,58.34,58.27,58.29,45500.0,40.3951,40.4436,40.3951,40.409,45500.0
2007-09-11 12:45:00,58.3,58.3,58.25,58.29,73200.0,40.4159,40.4159,40.3812,40.409,73200.0
2007-09-11 12:50:00,58.28,58.3,58.27,58.3,35300.0,40.402,40.4159,40.3951,40.4159,35300.0
2007-09-11 12:55:00,58.3,58.37,58.3,58.35,42600.0,40.4159,40.4644,40.4159,40.4506,42600.0
2007-09-11 13:00:00,58.36,58.42,58.36,58.42,43600.0,40.4575,40.4991,40.4575,40.4991,43600.0
2007-09-11 13:05:00,58.41,58.42,58.37,58.39,46400.0,40.4922,40.4991,40.4644,40.4783,46400.0
2007-09-11 13:10:00,58.39,58.4,58.3,58.3,22300.0,40.4783,40.4852,40.4159,40.4159,22300.0
2007-09-11 13:15:00,58.3,58.31,58.19,58.19,41200.0,40.4159,40.4228,40.3397,40.3397,41200.0
2007-09-11 13:20:00,58.19,58.28,58.19,58.27,38100.0,40.3397,40.402,40.3397,40.3951,38100.0
2007-09-11 13:25:00,58.26,58.38,58.21,58.33,36200.0,40.3882,40.4714,40.3535,40.4367,36200.0
2007-09-11 13:30:00,58.33,58.5,58.32,58.5,61900.0,40.4367,40.5546,40.4298,40.5546,61900.0
2007-09-11 13:35:00,58.49,58.5,58.37,58.38,34600.0,40.5476,40.5546,40.4644,40.4714,34600.0
2007-09-11 13:40:00,58.39,58.47,58.37,58.43,12300.0,40.4783,40.5338,40.4644,40.506,12300.0
2007-09-11 13:45:00,58.43,58.55,58.43,58.54,54200.0,40.506,40.5892,40.506,40.5823,54200.0
2007-09-11 13:50:00,58.53,58.65,58.53,58.59,33000.0,40.5754,40.6585,40.5754,40.6169,33000.0
2007-09-11 13:55:00,58.6,58.63,58.58,58.6,25800.0,40.6239,40.6447,40.61,40.6239,25800.0
2007-09-11 14:00:00,58.61,58.79,58.61,58.78,53300.0,40.6308,40.7556,40.6308,40.7487,53300.0
2007-09-11 14:05:00,58.79,58.82,58.74,58.8,39700.0,40.7556,40.7764,40.7209,40.7625,39700.0
2007-09-11 14:10:00,58.82,58.88,58.8,58.84,56200.0,40.7764,40.818,40.7625,40.7903,56200.0
2007-09-11 14:15:00,58.84,58.88,58.8,58.86,53800.0,40.7903,40.818,40.7625,40.8041,53800.0
2007-09-11 14:20:00,58.87,58.89,58.85,58.85,25900.0,40.8111,40.8249,40.7972,40.7972,25900.0
2007-09-11 14:25:00,58.85,58.89,58.8,58.8,22400.0,40.7972,40.8249,40.7625,40.7625,22400.0
2007-09-11 14:30:00,58.82,58.82,58.75,58.76,30400.0,40.7764,40.7764,40.7279,40.7348,30400.0
2007-09-11 14:35:00,58.75,58.77,58.68,58.73,57500.0,40.7279,40.7417,40.6793,40.714,57500.0
2007-09-11 14:40:00,58.75,58.79,58.72,58.79,24500.0,40.7279,40.7556,40.7071,40.7556,24500.0
2007-09-11 14:45:00,58.79,58.8,58.66,58.66,22300.0,40.7556,40.7625,40.6655,40.6655,22300.0
2007-09-11 14:50:00,58.66,58.67,58.49,58.52,54900.0,40.6655,40.6724,40.5476,40.5684,54900.0
2007-09-11 14:55:00,58.53,58.59,58.49,58.53,59800.0,40.5754,40.6169,40.5476,40.5754,59800.0
2007-09-11 15:00:00,58.55,58.61,58.51,58.54,38400.0,40.5892,40.6308,40.5615,40.5823,38400.0
2007-09-11 15:05:00,58.54,58.6,58.52,58.57,36300.0,40.5823,40.6239,40.5684,40.6031,36300.0
2007-09-11 15:10:00,58.56,58.6,58.49,58.56,49500.0,40.5961,40.6239,40.5476,40.5961,49500.0
2007-09-11 15:15:00,58.58,58.68,58.57,58.65,35900.0,40.61,40.6793,40.6031,40.6585,35900.0
2007-09-11 15:20:00,58.65,58.66,58.6,58.63,33000.0,40.6585,40.6655,40.6239,40.6447,33000.0
2007-09-11 15:25:00,58.63,58.66,58.6,58.66,33100.0,40.6447,40.6655,40.6239,40.6655,33100.0
2007-09-11 15:30:00,58.65,58.73,58.64,58.67,60000.0,40.6585,40.714,40.6516,40.6724,60000.0
2007-09-11 15:35:00,58.67,58.67,58.51,58.52,59600.0,40.6724,40.6724,40.5615,40.5684,59600.0
2007-09-11 15:40:00,58.52,58.52,58.31,58.37,84100.0,40.5684,40.5684,40.4228,40.4644,84100.0
2007-09-11 15:45:00,58.37,58.45,58.31,58.42,84300.0,40.4644,40.5199,40.4228,40.4991,84300.0
2007-09-11 15:50:00,58.43,58.49,58.4,58.43,90800.0,40.506,40.5476,40.4852,40.506,90800.0
2007-09-11 15:55:00,58.43,58.59,58.41,58.59,145900.0,40.506,40.6169,40.4922,40.6169,145900.0
2007-09-12 09:30:00,58.31,58.44,58.06,58.14,69700.0,40.4228,40.513,40.2495,40.305,69700.0
2007-09-12 09:35:00,58.15,58.4,58.13,58.22,54000.0,40.3119,40.4852,40.2981,40.3604,54000.0
2007-09-12 09:40:00,58.24,58.42,58.23,58.41,41100.0,40.3743,40.4991,40.3674,40.4922,41100.0
2007-09-12 09:45:00,58.42,58.83,58.42,58.78,44300.0,40.4991,40.7833,40.4991,40.7487,44300.0
2007-09-12 09:50:00,58.77,58.81,58.72,58.78,34000.0,40.7417,40.7695,40.7071,40.7487,34000.0
2007-09-12 09:55:00,58.79,58.81,58.75,58.79,22100.0,40.7556,40.7695,40.7279,40.7556,22100.0
2007-09-12 10:00:00,58.81,58.81,58.53,58.57,29100.0,40.7695,40.7695,40.5754,40.6031,29100.0
2007-09-12 10:05:00,58.58,58.63,58.5,58.5,30500.0,40.61,40.6447,40.5546,40.5546,30500.0
2007-09-12 10:10:00,58.5,58.61,58.45,58.47,21800.0,40.5546,40.6308,40.5199,40.5338,21800.0
2007-09-12 10:15:00,58.46,58.47,58.3,58.31,30400.0,40.5268,40.5338,40.4159,40.4228,30400.0
2007-09-12 10:20:00,58.32,58.46,58.32,58.46,21200.0,40.4298,40.5268,40.4298,40.5268,21200.0
2007-09-12 10:25:00,58.46,58.52,58.44,58.5,22200.0,40.5268,40.5684,40.513,40.5546,22200.0
2007-09-12 10:30:00,58.49,58.53,58.45,58.46,21100.0,40.5476,40.5754,40.5199,40.5268,21100.0
2007-09-12 10:35:00,58.46,58.5,58.42,58.5,13600.0,40.5268,40.5546,40.4991,40.5546,13600.0
2007-09-12 10:40:00,58.48,58.58,58.47,58.55,16300.0,40.5407,40.61,40.5338,40.5892,16300.0
2007-09-12 10:45:00,58.54,58.63,58.53,58.59,46500.0,40.5823,40.6447,40.5754,40.6169,46500.0
2007-09-12 10:50:00,58.59,58.59,58.45,58.47,33400.0,40.6169,40.6169,40.5199,40.5338,33400.0
2007-09-12 10:55:00,58.47,58.58,58.47,58.53,27100.0,40.5338,40.61,40.5338,40.5754,27100.0
2007-09-12 11:00:00,58.53,58.57,58.51,58.53,18300.0,40.5754,40.6031,40.5615,40.5754,18300.0
2007-09-12 11:05:00,58.53,58.56,58.5,58.51,21800.0,40.5754,40.5961,40.5546,40.5615,21800.0
2007-09-12 11:10:00,58.53,58.58,58.53,58.57,11000.0,40.5754,40.61,40.5754,40.6031,11000.0
2007-09-12 11:15:00,58.58,58.75,58.57,58.72,37600.0,40.61,40.7279,40.6031,40.7071,37600.0
2007-09-12 11:20:00,58.72,58.82,58.7,58.82,23400.0,40.7071,40.7764,40.6932,40.7764,23400.0
2007-09-12 11:25:00,58.81,58.82,58.75,58.77,17800.0,40.7695,40.7764,40.7279,40.7417,17800.0
2007-09-12 11:30:00,58.76,58.82,58.75,58.76,19400.0,40.7348,40.7764,40.7279,40.7348,19400.0
2007-09-12 11:35:00,58.76,58.79,58.75,58.77,25500.0,40.7348,40.7556,40.7279,40.7417,25500.0
2007-09-12 11:40:00,58.78,58.8,58.72,58.8,31800.0,40.7487,40.7625,40.7071,40.7625,31800.0
2007-09-12 11:45:00,58.8,58.85,58.79,58.8,20400.0,40.7625,40.7972,40.7556,40.7625,20400.0
2007-09-12 11:50:00,58.81,58.83,58.75,58.82,26700.0,40.7695,40.7833,40.7279,40.7764,26700.0
2007-09-12 11:55:00,58.82,58.85,58.79,58.84,22500.0,40.7764,40.7972,40.7556,40.7903,22500.0
2007-09-12 12:00:00,58.84,58.87,58.83,58.85,26100.0,40.7903,40.8111,40.7833,40.7972,26100.0
2007-09-12 12:05:00,58.85,58.93,58.84,58.89,26400.0,40.7972,40.8526,40.7903,40.8249,26400.0
2007-09-12 12:10:00,58.9,58.97,58.9,58.95,22100.0,40.8319,40.8804,40.8319,40.8665,22100.0
2007-09-12 12:15:00,58.95,58.97,58.83,58.83,34600.0,40.8665,40.8804,40.7833,40.7833,34600.0
2007-09-12 12:20:00,58.84,58.85,58.73,58.83,26400.0,40.7903,40.7972,40.714,40.7833,26400.0
2007-09-12 12:25:00,58.82,58.85,58.75,58.82,28400.0,40.7764,40.7972,40.7279,40.7764,28400.0
2007-09-12 12:30:00,58.81,58.84,58.77,58.8,22300.0,40.7695,40.7903,40.7417,40.7625,22300.0
2007-09-12 12:35:00,58.79,58.83,58.78,58.82,13500.0,40.7556,40.7833,40.7487,40.7764,13500.0
2007-09-12 12:40:00,58.82,58.88,58.76,58.85,21400.0,40.7764,40.818,40.7348,40.7972,21400.0
2007-09-12 12:45:00,58.85,58.94,58.81,58.91,23100.0,40.7972,40.8596,40.7695,40.8388,23100.0
2007-09-12 12:50:00,58.91,58.93,58.86,58.87,23800.0,40.8388,40.8526,40.8041,40.8111,23800.0
2007-09-12 12:55:00,58.87,58.91,58.84,58.86,25700.0,40.8111,40.8388,40.7903,40.8041,25700.0
2007-09-12 13:00:00,58.85,58.85,58.7,58.7,36700.0,40.7972,40.7972,40.6932,40.6932,36700.0
2007-09-12 13:05:00,58.69,58.71,58.62,58.71,26900.0,40.6863,40.7001,40.6377,40.7001,26900.0
2007-09-12 13:10:00,58.7,58.72,58.64,58.69,22400.0,40.6932,40.7071,40.6516,40.6863,22400.0
2007-09-12 13:15:00,58.68,58.75,58.67,58.71,15500.0,40.6793,40.7279,40.6724,40.7001,15500.0
2007-09-12 13:20:00,58.7,58.72,58.68,58.71,10900.0,40.6932,40.7071,40.6793,40.7001,10900.0
2007-09-12 13:25:00,58.71,58.77,58.7,58.75,12000.0,40.7001,40.7417,40.6932,40.7279,12000.0
2007-09-12 13:30:00,58.75,58.76,58.7,58.7,9800.0,40.7279,40.7348,40.6932,40.6932,9800.0
2007-09-12 13:35:00,58.71,58.74,58.67,58.7,34000.0,40.7001,40.7209,40.6724,40.6932,34000.0
2007-09-12 13:40:00,58.7,58.76,58.7,58.76,9200.0,40.6932,40.7348,40.6932,40.7348,9200.0
2007-09-12 13:45:00,58.75,58.79,58.73,58.75,13600.0,40.7279,40.7556,40.714,40.7279,13600.0
2007-09-12 13:50:00,58.76,58.88,58.75,58.87,21000.0,40.7348,40.818,40.7279,40.8111,21000.0
2007-09-12 13:55:00,58.88,58.88,58.81,58.82,22500.0,40.818,40.818,40.7695,40.7764,22500.0
2007-09-12 14:00:00,58.81,58.86,58.81,58.86,10300.0,40.7695,40.8041,40.7695,40.8041,10300.0
2007-09-12 14:05:00,58.85,58.97,58.81,58.97,26500.0,40.7972,40.8804,40.7695,40.8804,26500.0
2007-09-12 14:10:00,58.97,59.04,58.97,59.0,53000.0,40.8804,40.9289,40.8804,40.9012,53000.0
2007-09-12 14:15:00,59.01,59.08,59.0,59.04,25800.0,40.9081,40.9566,40.9012,40.9289,25800.0
2007-09-12 14:20:00,59.03,59.04,58.95,58.99,29900.0,40.922,40.9289,40.8665,40.8942,29900.0
2007-09-12 14:25:00,58.98,58.99,58.77,58.8,32100.0,40.8873,40.8942,40.7417,40.7625,32100.0
2007-09-12 14:30:00,58.8,58.86,58.79,58.8,26400.0,40.7625,40.8041,40.7556,40.7625,26400.0
2007-09-12 14:35:00,58.79,58.84,58.67,58.67,52800.0,40.7556,40.7903,40.6724,40.6724,52800.0
2007-09-12 14:40:00,58.66,58.83,58.65,58.79,50400.0,40.6655,40.7833,40.6585,40.7556,50400.0
2007-09-12 14:45:00,58.8,58.83,58.72,58.8,38700.0,40.7625,40.7833,40.7071,40.7625,38700.0
2007-09-12 14:50:00,58.8,58.84,58.73,58.74,26800.0,40.7625,40.7903,40.714,40.7209,26800.0
2007-09-12 14:55:00,58.73,58.81,58.73,58.79,22100.0,40.714,40.7695,40.714,40.7556,22100.0
2007-09-12 15:00:00,58.8,58.81,58.68,58.69,31300.0,40.7625,40.7695,40.6793,40.6863,31300.0
2007-09-12 15:05:00,58.69,58.71,58.6,58.61,50500.0,40.6863,40.7001,40.6239,40.6308,50500.0
2007-09-12 15:10:00,58.61,58.66,58.58,58.59,37500.0,40.6308,40.6655,40.61,40.6169,37500.0
2007-09-12 15:15:00,58.59,58.59,58.5,58.59,47500.0,40.6169,40.6169,40.5546,40.6169,47500.0
2007-09-12 15:20:00,58.59,58.65,58.56,58.63,46600.0,40.6169,40.6585,40.5961,40.6447,46600.0
2007-09-12 15:25:00,58.62,58.65,58.53,58.53,50900.0,40.6377,40.6585,40.5754,40.5754,50900.0
2007-09-12 15:30:00,58.52,58.59,58.51,58.57,38400.0,40.5684,40.6169,40.5615,40.6031,38400.0
2007-09-12 15:35:00,58.56,58.6,58.53,58.58,41400.0,40.5961,40.6239,40.5754,40.61,41400.0
2007-09-12 15:40:00,58.59,58.74,58.59,58.67,70100.0,40.6169,40.7209,40.6169,40.6724,70100.0
2007-09-12 15:45:00,58.67,58.75,58.64,58.68,63100.0,40.6724,40.7279,40.6516,40.6793,63100.0
2007-09-12 15:50:00,58.68,58.73,58.57,58.6,81600.0,40.6793,40.714,40.6031,40.6239,81600.0
2007-09-12 15:55:00,58.59,58.59,58.48,58.48,94800.0,40.6169,40.6169,40.5407,40.5407,94800.0
2007-09-13 09:30:00,58.9,59.13,58.56,59.11,67200.0,40.8319,40.9913,40.5961,40.9774,67200.0
2007-09-13 09:35:00,59.13,59.2,59.08,59.17,166300.0,40.9913,41.0398,40.9566,41.019,166300.0
2007-09-13 09:40:00,59.18,59.24,59.16,59.22,56800.0,41.026,41.0676,41.0121,41.0537,56800.0
2007-09-13 09:45:00,59.22,59.22,58.91,58.97,122800.0,41.0537,41.0537,40.8388,40.8804,122800.0
2007-09-13 09:50:00,58.95,59.02,58.93,59.02,36100.0,40.8665,40.915,40.8526,40.915,36100.0
2007-09-13 09:55:00,59.03,59.09,58.93,58.93,48200.0,40.922,40.9636,40.8526,40.8526,48200.0
2007-09-13 10:00:00,58.94,59.12,58.93,59.04,62400.0,40.8596,40.9844,40.8526,40.9289,62400.0
2007-09-13 10:05:00,59.04,59.11,59.03,59.06,62800.0,40.9289,40.9774,40.922,40.9428,62800.0
2007-09-13 10:10:00,59.05,59.14,59.03,59.13,36300.0,40.9358,40.9982,40.922,40.9913,36300.0
2007-09-13 10:15:00,59.12,59.25,59.12,59.25,56200.0,40.9844,41.0745,40.9844,41.0745,56200.0
2007-09-13 10:20:00,59.25,59.4,59.22,59.38,44800.0,41.0745,41.1785,41.0537,41.1646,44800.0
2007-09-13 10:25:00,59.36,59.39,59.3,59.39,29400.0,41.1507,41.1715,41.1091,41.1715,29400.0
2007-09-13 10:30:00,59.38,59.5,59.36,59.49,35400.0,41.1646,41.2478,41.1507,41.2409,35400.0
2007-09-13 10:35:00,59.48,59.55,59.46,59.49,44000.0,41.2339,41.2825,41.2201,41.2409,44000.0
2007-09-13 10:40:00,59.49,59.49,59.36,59.38,50900.0,41.2409,41.2409,41.1507,41.1646,50900.0
2007-09-13 10:45:00,59.37,59.56,59.37,59.39,56000.0,41.1577,41.2894,41.1577,41.1715,56000.0
2007-09-13 10:50:00,59.4,59.4,59.29,59.38,38700.0,41.1785,41.1785,41.1022,41.1646,38700.0
2007-09-13 10:55:00,59.38,59.56,59.37,59.52,35400.0,41.1646,41.2894,41.1577,41.2617,35400.0
2007-09-13 11:00:00,59.52,59.61,59.51,59.57,47600.0,41.2617,41.3241,41.2547,41.2963,47600.0
2007-09-13 11:05:00,59.58,59.62,59.52,59.59,63700.0,41.3033,41.331,41.2617,41.3102,63700.0
2007-09-13 11:10:00,59.58,59.58,59.51,59.51,37900.0,41.3033,41.3033,41.2547,41.2547,37900.0
2007-09-13 11:15:00,59.51,59.58,59.49,59.56,56100.0,41.2547,41.3033,41.2409,41.2894,56100.0
2007-09-13 11:20:00,59.56,59.72,59.56,59.69,67100.0,41.2894,41.4003,41.2894,41.3795,67100.0
2007-09-13 11:25:00,59.7,59.7,59.65,59.68,30000.0,41.3864,41.3864,41.3518,41.3726,30000.0
2007-09-13 11:30:00,59.69,59.72,59.66,59.71,38700.0,41.3795,41.4003,41.3587,41.3934,38700.0
2007-09-13 11:35:00,59.71,59.86,59.71,59.84,56900.0,41.3934,41.4974,41.3934,41.4835,56900.0
2007-09-13 11:40:00,59.85,59.92,59.79,59.91,64900.0,41.4904,41.539,41.4488,41.532,64900.0
2007-09-13 11:45:00,59.92,59.92,59.89,59.9,38700.0,41.539,41.539,41.5182,41.5251,38700.0
2007-09-13 11:50:00,59.88,59.89,59.81,59.85,123400.0,41.5112,41.5182,41.4627,41.4904,123400.0
2007-09-13 11:55:00,59.85,59.88,59.78,59.8,42600.0,41.4904,41.5112,41.4419,41.4558,42600.0
2007-09-13 12:00:00,59.8,59.8,59.59,59.62,63900.0,41.4558,41.4558,41.3102,41.331,63900.0
2007-09-13 12:05:00,59.62,59.66,59.5,59.5,33000.0,41.331,41.3587,41.2478,41.2478,33000.0
2007-09-13 12:10:00,59.49,59.51,59.38,59.5,32000.0,41.2409,41.2547,41.1646,41.2478,32000.0
2007-09-13 12:15:00,59.5,59.55,59.41,59.52,27100.0,41.2478,41.2825,41.1854,41.2617,27100.0
2007-09-13 12:20:00,59.51,59.61,59.51,59.61,28600.0,41.2547,41.3241,41.2547,41.3241,28600.0
2007-09-13 12:25:00,59.6,59.6,59.5,59.52,15500.0,41.3171,41.3171,41.2478,41.2617,15500.0
2007-09-13 12:30:00,59.52,59.57,59.44,59.53,25600.0,41.2617,41.2963,41.2062,41.2686,25600.0
2007-09-13 12:35:00,59.54,59.64,59.53,59.64,17300.0,41.2755,41.3448,41.2686,41.3448,17300.0
2007-09-13 12:40:00,59.62,59.7,59.62,59.7,16600.0,41.331,41.3864,41.331,41.3864,16600.0
2007-09-13 12:45:00,59.69,59.71,59.59,59.59,19600.0,41.3795,41.3934,41.3102,41.3102,19600.0
2007-09-13 12:50:00,59.6,59.6,59.5,59.6,22000.0,41.3171,41.3171,41.2478,41.3171,22000.0
2007-09-13 12:55:00,59.59,59.75,59.59,59.74,44000.0,41.3102,41.4211,41.3102,41.4142,44000.0
2007-09-13 13:00:00,59.74,59.91,59.74,59.91,33300.0,41.4142,41.532,41.4142,41.532,33300.0
2007-09-13 13:05:00,59.91,59.99,59.84,59.97,51200.0,41.532,41.5875,41.4835,41.5736,51200.0
2007-09-13 13:10:00,59.97,60.0,59.94,59.96,28900.0,41.5736,41.5944,41.5528,41.5667,28900.0
2007-09-13 13:15:00,59.97,60.02,59.97,59.99,37600.0,41.5736,41.6083,41.5736,41.5875,37600.0
2007-09-13 13:20:00,59.99,60.16,59.99,60.13,59100.0,41.5875,41.7053,41.5875,41.6845,59100.0
2007-09-13 13:25:00,60.13,60.17,60.05,60.05,45700.0,41.6845,41.7123,41.6291,41.6291,45700.0
2007-09-13 13:30:00,60.05,60.06,59.98,60.06,20200.0,41.6291,41.636,41.5806,41.636,20200.0
2007-09-13 13:35:00,60.05,60.19,60.03,60.19,24700.0,41.6291,41.7261,41.6152,41.7261,24700.0
2007-09-13 13:40:00,60.19,60.27,60.17,60.23,46000.0,41.7261,41.7816,41.7123,41.7539,46000.0
2007-09-13 13:45:00,60.23,60.24,60.16,60.16,22100.0,41.7539,41.7608,41.7053,41.7053,22100.0
2007-09-13 13:50:00,60.16,60.16,60.02,60.09,28800.0,41.7053,41.7053,41.6083,41.6568,28800.0
2007-09-13 13:55:00,60.09,60.14,60.0,60.0,29000.0,41.6568,41.6915,41.5944,41.5944,29000.0
2007-09-13 14:00:00,59.99,60.01,59.93,59.94,21900.0,41.5875,41.6013,41.5459,41.5528,21900.0
2007-09-13 14:05:00,59.94,59.95,59.9,59.94,20300.0,41.5528,41.5598,41.5251,41.5528,20300.0
2007-09-13 14:10:00,59.93,59.98,59.9,59.94,32000.0,41.5459,41.5806,41.5251,41.5528,32000.0
2007-09-13 14:15:00,59.95,59.95,59.78,59.78,35000.0,41.5598,41.5598,41.4419,41.4419,35000.0
2007-09-13 14:20:00,59.78,59.83,59.74,59.76,58400.0,41.4419,41.4766,41.4142,41.428,58400.0
2007-09-13 14:25:00,59.76,59.8,59.71,59.71,29000.0,41.428,41.4558,41.3934,41.3934,29000.0
2007-09-13 14:30:00,59.71,59.88,59.71,59.86,27500.0,41.3934,41.5112,41.3934,41.4974,27500.0
2007-09-13 14:35:00,59.87,60.01,59.86,60.0,39500.0,41.5043,41.6013,41.4974,41.5944,39500.0
2007-09-13 14:40:00,59.99,60.14,59.97,60.11,27200.0,41.5875,41.6915,41.5736,41.6707,27200.0
2007-09-13 14:45:00,60.12,60.16,60.1,60.13,31400.0,41.6776,41.7053,41.6637,41.6845,31400.0
2007-09-13 14:50:00,60.12,60.17,60.08,60.14,28600.0,41.6776,41.7123,41.6499,41.6915,28600.0
2007-09-13 14:55:00,60.15,60.17,60.08,60.15,41800.0,41.6984,41.7123,41.6499,41.6984,41800.0
2007-09-13 15:00:00,60.15,60.25,60.15,60.23,40600.0,41.6984,41.7677,41.6984,41.7539,40600.0
2007-09-13 15:05:00,60.22,60.3,60.15,60.15,66800.0,41.7469,41.8024,41.6984,41.6984,66800.0
2007-09-13 15:10:00,60.15,60.25,60.04,60.06,52300.0,41.6984,41.7677,41.6221,41.636,52300.0
2007-09-13 15:15:00,60.06,60.08,59.87,59.92,58600.0,41.636,41.6499,41.5043,41.539,58600.0
2007-09-13 15:20:00,59.92,60.08,59.88,60.0,72500.0,41.539,41.6499,41.5112,41.5944,72500.0
2007-09-13 15:25:00,60.0,60.08,59.98,60.05,52500.0,41.5944,41.6499,41.5806,41.6291,52500.0
2007-09-13 15:30:00,60.05,60.14,60.04,60.14,56100.0,41.6291,41.6915,41.6221,41.6915,56100.0
2007-09-13 15:35:00,60.13,60.23,60.13,60.17,55500.0,41.6845,41.7539,41.6845,41.7123,55500.0
2007-09-13 15:40:00,60.17,60.21,60.04,60.08,81100.0,41.7123,41.74,41.6221,41.6499,81100.0
2007-09-13 15:45:00,60.09,60.09,59.76,59.8,131000.0,41.6568,41.6568,41.428,41.4558,131000.0
2007-09-13 15:50:00,59.82,59.98,59.82,59.98,128000.0,41.4696,41.5806,41.4696,41.5806,128000.0
2007-09-13 15:55:00,59.99,60.07,59.93,59.94,169400.0,41.5875,41.6429,41.5459,41.5528,169400.0
2007-09-14 09:30:00,59.66,59.66,59.18,59.37,92800.0,41.3587,41.3587,41.026,41.1577,92800.0
2007-09-14 09:35:00,59.37,59.61,59.31,59.56,55300.0,41.1577,41.3241,41.1161,41.2894,55300.0
2007-09-14 09:40:00,59.54,59.55,59.31,59.37,45100.0,41.2755,41.2825,41.1161,41.1577,45100.0
2007-09-14 09:45:00,59.37,59.38,59.2,59.22,56900.0,41.1577,41.1646,41.0398,41.0537,56900.0
2007-09-14 09:50:00,59.24,59.49,59.21,59.46,47400.0,41.0676,41.2409,41.0468,41.2201,47400.0
2007-09-14 09:55:00,59.47,59.6,59.44,59.51,56200.0,41.227,41.3171,41.2062,41.2547,56200.0
2007-09-14 10:00:00,59.53,59.77,59.52,59.72,53200.0,41.2686,41.435,41.2617,41.4003,53200.0
2007-09-14 10:05:00,59.72,59.77,59.64,59.64,27900.0,41.4003,41.435,41.3448,41.3448,27900.0
2007-09-14 10:10:00,59.64,59.65,59.35,59.38,51000.0,41.3448,41.3518,41.1438,41.1646,51000.0
2007-09-14 10:15:00,59.38,59.87,59.35,59.82,63400.0,41.1646,41.5043,41.1438,41.4696,63400.0
2007-09-14 10:20:00,59.82,60.0,59.75,59.75,79000.0,41.4696,41.5944,41.4211,41.4211,79000.0
2007-09-14 10:25:00,59.75,59.79,59.71,59.74,16000.0,41.4211,41.4488,41.3934,41.4142,16000.0
2007-09-14 10:30:00,59.75,59.93,59.75,59.86,26600.0,41.4211,41.5459,41.4211,41.4974,26600.0
2007-09-14 10:35:00,59.86,59.88,59.77,59.77,15600.0,41.4974,41.5112,41.435,41.435,15600.0
2007-09-14 10:40:00,59.77,59.9,59.72,59.82,34100.0,41.435,41.5251,41.4003,41.4696,34100.0
2007-09-14 10:45:00,59.82,60.1,59.79,60.06,38300.0,41.4696,41.6637,41.4488,41.636,38300.0
2007-09-14 10:50:00,60.04,60.05,59.81,59.83,42700.0,41.6221,41.6291,41.4627,41.4766,42700.0
2007-09-14 10:55:00,59.82,59.82,59.75,59.76,19000.0,41.4696,41.4696,41.4211,41.428,19000.0
2007-09-14 11:00:00,59.76,59.77,59.75,59.75,16300.0,41.428,41.435,41.4211,41.4211,16300.0
2007-09-14 11:05:00,59.75,59.75,59.57,59.59,32600.0,41.4211,41.4211,41.2963,41.3102,32600.0
2007-09-14 11:10:00,59.59,59.61,59.51,59.57,42400.0,41.3102,41.3241,41.2547,41.2963,42400.0
2007-09-14 11:15:00,59.57,59.57,59.42,59.47,55900.0,41.2963,41.2963,41.1923,41.227,55900.0
2007-09-14 11:20:00,59.47,59.56,59.47,59.48,35200.0,41.227,41.2894,41.227,41.2339,35200.0
2007-09-14 11:25:00,59.48,59.61,59.42,59.59,32200.0,41.2339,41.3241,41.1923,41.3102,32200.0
2007-09-14 11:30:00,59.59,59.59,59.52,59.52,26500.0,41.3102,41.3102,41.2617,41.2617,26500.0
2007-09-14 11:35:00,59.53,59.57,59.53,59.54,13200.0,41.2686,41.2963,41.2686,41.2755,13200.0
2007-09-14 11:40:00,59.55,59.68,59.49,59.61,30100.0,41.2825,41.3726,41.2409,41.3241,30100.0
2007-09-14 11:45:00,59.63,59.68,59.62,59.64,15600.0,41.3379,41.3726,41.331,41.3448,15600.0
2007-09-14 11:50:00,59.63,59.8,59.63,59.79,34400.0,41.3379,41.4558,41.3379,41.4488,34400.0
2007-09-14 11:55:00,59.79,59.88,59.77,59.82,42400.0,41.4488,41.5112,41.435,41.4696,42400.0
2007-09-14 12:00:00,59.81,59.9,59.81,59.83,16400.0,41.4627,41.5251,41.4627,41.4766,16400.0
2007-09-14 12:05:00,59.83,59.84,59.79,59.81,22300.0,41.4766,41.4835,41.4488,41.4627,22300.0
2007-09-14 12:10:00,59.81,59.81,59.71,59.75,20800.0,41.4627,41.4627,41.3934,41.4211,20800.0
2007-09-14 12:15:00,59.74,59.75,59.72,59.73,8900.0,41.4142,41.4211,41.4003,41.4072,8900.0
2007-09-14 12:20:00,59.73,59.79,59.72,59.77,16400.0,41.4072,41.4488,41.4003,41.435,16400.0
2007-09-14 12:25:00,59.77,59.78,59.73,59.78,15200.0,41.435,41.4419,41.4072,41.4419,15200.0
2007-09-14 12:30:00,59.78,59.85,59.78,59.8,13200.0,41.4419,41.4904,41.4419,41.4558,13200.0
2007-09-14 12:35:00,59.79,59.8,59.78,59.79,8400.0,41.4488,41.4558,41.4419,41.4488,8400.0
2007-09-14 12:40:00,59.78,59.83,59.78,59.82,8200.0,41.4419,41.4766,41.4419,41.4696,8200.0
2007-09-14 12:45:00,59.83,59.86,59.82,59.83,38300.0,41.4766,41.4974,41.4696,41.4766,38300.0
2007-09-14 12:50:00,59.82,59.83,59.78,59.81,46600.0,41.4696,41.4766,41.4419,41.4627,46600.0
2007-09-14 12:55:00,59.81,59.96,59.81,59.93,49500.0,41.4627,41.5667,41.4627,41.5459,49500.0
2007-09-14 13:00:00,59.91,59.96,59.87,59.93,23600.0,41.532,41.5667,41.5043,41.5459,23600.0
2007-09-14 13:05:00,59.92,59.95,59.86,59.9,50300.0,41.539,41.5598,41.4974,41.5251,50300.0
2007-09-14 13:10:00,59.91,60.03,59.85,60.02,32600.0,41.532,41.6152,41.4904,41.6083,32600.0
2007-09-14 13:15:00,60.02,60.03,59.94,59.95,28700.0,41.6083,41.6152,41.5528,41.5598,28700.0
2007-09-14 13:20:00,59.94,60.14,59.94,60.09,51300.0,41.5528,41.6915,41.5528,41.6568,51300.0
2007-09-14 13:25:00,60.09,60.2,60.06,60.12,38600.0,41.6568,41.7331,41.636,41.6776,38600.0
2007-09-14 13:30:00,60.13,60.16,60.06,60.1,24200.0,41.6845,41.7053,41.636,41.6637,24200.0
2007-09-14 13:35:00,60.1,60.1,59.95,59.97,17100.0,41.6637,41.6637,41.5598,41.5736,17100.0
2007-09-14 13:40:00,59.98,60.0,59.98,59.99,8100.0,41.5806,41.5944,41.5806,41.5875,8100.0
2007-09-14 13:45:00,59.99,60.1,59.99,60.1,15600.0,41.5875,41.6637,41.5875,41.6637,15600.0
2007-09-14 13:50:00,60.08,60.23,60.08,60.16,73600.0,41.6499,41.7539,41.6499,41.7053,73600.0
2007-09-14 13:55:00,60.16,60.24,60.15,60.21,19100.0,41.7053,41.7608,41.6984,41.74,19100.0
2007-09-14 14:00:00,60.22,60.28,60.21,60.21,64200.0,41.7469,41.7885,41.74,41.74,64200.0
2007-09-14 14:05:00,60.21,60.21,60.12,60.14,19400.0,41.74,41.74,41.6776,41.6915,19400.0
2007-09-14 14:10:00,60.12,60.14,59.99,60.0,73600.0,41.6776,41.6915,41.5875,41.5944,73600.0
2007-09-14 14:15:00,60.0,60.01,59.96,59.99,25800.0,41.5944,41.6013,41.5667,41.5875,25800.0
2007-09-14 14:20:00,60.0,60.02,59.95,59.99,22200.0,41.5944,41.6083,41.5598,41.5875,22200.0
2007-09-14 14:25:00,59.99,60.02,59.97,59.97,10600.0,41.5875,41.6083,41.5736,41.5736,10600.0
2007-09-14 14:30:00,59.97,59.97,59.87,59.92,54800.0,41.5736,41.5736,41.5043,41.539,54800.0
2007-09-14 14:35:00,59.92,59.92,59.83,59.83,27900.0,41.539,41.539,41.4766,41.4766,27900.0
2007-09-14 14:40:00,59.83,59.85,59.77,59.8,40100.0,41.4766,41.4904,41.435,41.4558,40100.0
2007-09-14 14:45:00,59.79,59.82,59.78,59.8,9000.0,41.4488,41.4696,41.4419,41.4558,9000.0
2007-09-14 14:50:00,59.81,59.83,59.74,59.75,22200.0,41.4627,41.4766,41.4142,41.4211,22200.0
2007-09-14 14:55:00,59.75,59.83,59.72,59.83,36100.0,41.4211,41.4766,41.4003,41.4766,36100.0
2007-09-14 15:00:00,59.84,59.92,59.81,59.91,27800.0,41.4835,41.539,41.4627,41.532,27800.0
2007-09-14 15:05:00,59.92,59.92,59.86,59.92,14300.0,41.539,41.539,41.4974,41.539,14300.0
2007-09-14 15:10:00,59.92,59.92,59.85,59.87,20500.0,41.539,41.539,41.4904,41.5043,20500.0
2007-09-14 15:15:00,59.87,59.91,59.87,59.9,18600.0,41.5043,41.532,41.5043,41.5251,18600.0
2007-09-14 15:20:00,59.9,59.95,59.89,59.93,27500.0,41.5251,41.5598,41.5182,41.5459,27500.0
2007-09-14 15:25:00,59.94,59.95,59.87,59.88,31600.0,41.5528,41.5598,41.5043,41.5112,31600.0
2007-09-14 15:30:00,59.87,59.98,59.85,59.95,39100.0,41.5043,41.5806,41.4904,41.5598,39100.0
2007-09-14 15:35:00,59.95,60.08,59.95,60.06,57500.0,41.5598,41.6499,41.5598,41.636,57500.0
2007-09-14 15:40:00,60.06,60.11,60.05,60.1,55600.0,41.636,41.6707,41.6291,41.6637,55600.0
2007-09-14 15:45:00,60.1,60.13,59.99,60.0,62300.0,41.6637,41.6845,41.5875,41.5944,62300.0
2007-09-14 15:50:00,59.99,60.05,59.96,60.0,74800.0,41.5875,41.6291,41.5667,41.5944,74800.0
2007-09-14 15:55:00,60.0,60.01,59.9,59.91,111600.0,41.5944,41.6013,41.5251,41.532,111600.0
2007-09-17 09:30:00,59.59,59.66,59.47,59.6,68000.0,41.3102,41.3587,41.227,41.3171,68000.0
2007-09-17 09:35:00,59.6,59.98,59.52,59.95,61200.0,41.3171,41.5806,41.2617,41.5598,61200.0
2007-09-17 09:40:00,59.94,60.06,59.9,59.91,49600.0,41.5528,41.636,41.5251,41.532,49600.0
2007-09-17 09:45:00,59.9,60.07,59.9,60.03,22200.0,41.5251,41.6429,41.5251,41.6152,22200.0
2007-09-17 09:50:00,60.01,60.04,59.93,60.04,44300.0,41.6013,41.6221,41.5459,41.6221,44300.0
2007-09-17 09:55:00,60.05,60.25,60.02,60.21,27800.0,41.6291,41.7677,41.6083,41.74,27800.0
2007-09-17 10:00:00,60.19,60.23,59.97,60.0,33300.0,41.7261,41.7539,41.5736,41.5944,33300.0
2007-09-17 10:05:00,60.01,60.11,59.99,59.99,30400.0,41.6013,41.6707,41.5875,41.5875,30400.0
2007-09-17 10:10:00,59.98,60.03,59.96,60.0,25700.0,41.5806,41.6152,41.5667,41.5944,25700.0
2007-09-17 10:15:00,60.02,60.04,59.99,60.0,18200.0,41.6083,41.6221,41.5875,41.5944,18200.0
2007-09-17 10:20:00,60.02,60.02,59.94,59.94,32300.0,41.6083,41.6083,41.5528,41.5528,32300.0
2007-09-17 10:25:00,59.93,59.94,59.75,59.75,54200.0,41.5459,41.5528,41.4211,41.4211,54200.0
2007-09-17 10:30:00,59.75,59.75,59.65,59.71,46500.0,41.4211,41.4211,41.3518,41.3934,46500.0
2007-09-17 10:35:00,59.72,59.73,59.62,59.67,32500.0,41.4003,41.4072,41.331,41.3656,32500.0
2007-09-17 10:40:00,59.66,59.78,59.66,59.75,35000.0,41.3587,41.4419,41.3587,41.4211,35000.0
2007-09-17 10:45:00,59.75,59.75,59.68,59.73,25600.0,41.4211,41.4211,41.3726,41.4072,25600.0
2007-09-17 10:50:00,59.71,59.73,59.54,59.62,50700.0,41.3934,41.4072,41.2755,41.331,50700.0
2007-09-17 10:55:00,59.6,59.63,59.57,59.62,20100.0,41.3171,41.3379,41.2963,41.331,20100.0
2007-09-17 11:00:00,59.62,59.65,59.56,59.63,24100.0,41.331,41.3518,41.2894,41.3379,24100.0
2007-09-17 11:05:00,59.65,59.66,59.57,59.6,21900.0,41.3518,41.3587,41.2963,41.3171,21900.0
2007-09-17 11:10:00,59.59,59.67,59.57,59.61,37700.0,41.3102,41.3656,41.2963,41.3241,37700.0
2007-09-17 11:15:00,59.61,59.61,59.53,59.54,20200.0,41.3241,41.3241,41.2686,41.2755,20200.0
2007-09-17 11:20:00,59.53,59.55,59.5,59.52,19100.0,41.2686,41.2825,41.2478,41.2617,19100.0
2007-09-17 11:25:00,59.52,59.52,59.42,59.43,31200.0,41.2617,41.2617,41.1923,41.1993,31200.0
2007-09-17 11:30:00,59.42,59.42,59.36,59.36,25600.0,41.1923,41.1923,41.1507,41.1507,25600.0
2007-09-17 11:35:00,59.37,59.39,59.28,59.29,29800.0,41.1577,41.1715,41.0953,41.1022,29800.0
2007-09-17 11:40:00,59.28,59.29,59.23,59.27,32000.0,41.0953,41.1022,41.0606,41.0884,32000.0
2007-09-17 11:45:00,59.27,59.29,59.23,59.23,26300.0,41.0884,41.1022,41.0606,41.0606,26300.0
2007-09-17 11:50:00,59.23,59.23,59.12,59.23,47200.0,41.0606,41.0606,40.9844,41.0606,47200.0
2007-09-17 11:55:00,59.23,59.24,59.15,59.18,26100.0,41.0606,41.0676,41.0052,41.026,26100.0
2007-09-17 12:00:00,59.18,59.18,59.15,59.18,16900.0,41.026,41.026,41.0052,41.026,16900.0
2007-09-17 12:05:00,59.17,59.17,59.09,59.15,20500.0,41.019,41.019,40.9636,41.0052,20500.0
2007-09-17 12:10:00,59.16,59.24,59.13,59.23,10200.0,41.0121,41.0676,40.9913,41.0606,10200.0
2007-09-17 12:15:00,59.24,59.42,59.23,59.42,59100.0,41.0676,41.1923,41.0606,41.1923,59100.0
2007-09-17 12:20:00,59.41,59.41,59.32,59.32,12300.0,41.1854,41.1854,41.123,41.123,12300.0
2007-09-17 12:25:00,59.33,59.49,59.32,59.49,17500.0,41.1299,41.2409,41.123,41.2409,17500.0
2007-09-17 12:30:00,59.49,59.53,59.48,59.53,12500.0,41.2409,41.2686,41.2339,41.2686,12500.0
2007-09-17 12:35:00,59.53,59.6,59.52,59.55,26600.0,41.2686,41.3171,41.2617,41.2825,26600.0
2007-09-17 12:40:00,59.54,59.55,59.47,59.47,21400.0,41.2755,41.2825,41.227,41.227,21400.0
2007-09-17 12:45:00,59.47,59.61,59.44,59.6,26600.0,41.227,41.3241,41.2062,41.3171,26600.0
2007-09-17 12:50:00,59.61,59.61,59.51,59.53,17900.0,41.3241,41.3241,41.2547,41.2686,17900.0
2007-09-17 12:55:00,59.52,59.65,59.48,59.63,26100.0,41.2617,41.3518,41.2339,41.3379,26100.0
2007-09-17 13:00:00,59.64,59.69,59.58,59.62,22000.0,41.3448,41.3795,41.3033,41.331,22000.0
2007-09-17 13:05:00,59.61,59.65,59.59,59.59,20800.0,41.3241,41.3518,41.3102,41.3102,20800.0
2007-09-17 13:10:00,59.59,59.67,59.58,59.66,25900.0,41.3102,41.3656,41.3033,41.3587,25900.0
2007-09-17 13:15:00,59.66,59.75,59.66,59.73,23500.0,41.3587,41.4211,41.3587,41.4072,23500.0
2007-09-17 13:20:00,59.74,59.76,59.67,59.67,25900.0,41.4142,41.428,41.3656,41.3656,25900.0
2007-09-17 13:25:00,59.66,59.68,59.65,59.67,11300.0,41.3587,41.3726,41.3518,41.3656,11300.0
2007-09-17 13:30:00,59.67,59.67,59.61,59.61,20400.0,41.3656,41.3656,41.3241,41.3241,20400.0
2007-09-17 13:35:00,59.62,59.64,59.58,59.62,11300.0,41.331,41.3448,41.3033,41.331,11300.0
2007-09-17 13:40:00,59.62,59.65,59.6,59.64,18500.0,41.331,41.3518,41.3171,41.3448,18500.0
2007-09-17 13:45:00,59.65,59.81,59.65,59.81,38700.0,41.3518,41.4627,41.3518,41.4627,38700.0
2007-09-17 13:50:00,59.8,59.83,59.78,59.79,16200.0,41.4558,41.4766,41.4419,41.4488,16200.0
2007-09-17 13:55:00,59.78,59.8,59.7,59.7,20000.0,41.4419,41.4558,41.3864,41.3864,20000.0
2007-09-17 14:00:00,59.7,59.73,59.63,59.71,22000.0,41.3864,41.4072,41.3379,41.3934,22000.0
2007-09-17 14:05:00,59.71,59.76,59.7,59.72,50000.0,41.3934,41.428,41.3864,41.4003,50000.0
2007-09-17 14:10:00,59.72,59.82,59.72,59.8,22300.0,41.4003,41.4696,41.4003,41.4558,22300.0
2007-09-17 14:15:00,59.79,59.8,59.74,59.79,17000.0,41.4488,41.4558,41.4142,41.4488,17000.0
2007-09-17 14:20:00,59.79,59.83,59.73,59.79,13600.0,41.4488,41.4766,41.4072,41.4488,13600.0
2007-09-17 14:25:00,59.8,59.97,59.8,59.96,24400.0,41.4558,41.5736,41.4558,41.5667,24400.0
2007-09-17 14:30:00,59.96,60.0,59.84,59.88,67900.0,41.5667,41.5944,41.4835,41.5112,67900.0
2007-09-17 14:35:00,59.88,59.93,59.86,59.88,15000.0,41.5112,41.5459,41.4974,41.5112,15000.0
2007-09-17 14:40:00,59.89,59.92,59.88,59.89,6100.0,41.5182,41.539,41.5112,41.5182,6100.0
2007-09-17 14:45:00,59.88,59.94,59.87,59.87,20800.0,41.5112,41.5528,41.5043,41.5043,20800.0
2007-09-17 14:50:00,59.86,59.87,59.8,59.8,14100.0,41.4974,41.5043,41.4558,41.4558,14100.0
2007-09-17 14:55:00,59.81,59.85,59.8,59.8,14800.0,41.4627,41.4904,41.4558,41.4558,14800.0
2007-09-17 15:00:00,59.8,59.8,59.74,59.75,14300.0,41.4558,41.4558,41.4142,41.4211,14300.0
2007-09-17 15:05:00,59.75,59.81,59.74,59.81,22600.0,41.4211,41.4627,41.4142,41.4627,22600.0
2007-09-17 15:10:00,59.81,59.9,59.78,59.86,27400.0,41.4627,41.5251,41.4419,41.4974,27400.0
2007-09-17 15:15:00,59.86,59.91,59.8,59.87,34500.0,41.4974,41.532,41.4558,41.5043,34500.0
2007-09-17 15:20:00,59.87,59.88,59.79,59.85,19200.0,41.5043,41.5112,41.4488,41.4904,19200.0
2007-09-17 15:25:00,59.85,59.85,59.65,59.65,31800.0,41.4904,41.4904,41.3518,41.3518,31800.0
2007-09-17 15:30:00,59.65,59.65,59.59,59.62,28100.0,41.3518,41.3518,41.3102,41.331,28100.0
2007-09-17 15:35:00,59.61,59.61,59.52,59.53,43600.0,41.3241,41.3241,41.2617,41.2686,43600.0
2007-09-17 15:40:00,59.53,59.53,59.47,59.52,39500.0,41.2686,41.2686,41.227,41.2617,39500.0
2007-09-17 15:45:00,59.52,59.56,59.47,59.56,50900.0,41.2617,41.2894,41.227,41.2894,50900.0
2007-09-17 15:50:00,59.56,59.62,59.56,59.56,56000.0,41.2894,41.331,41.2894,41.2894,56000.0
2007-09-17 15:55:00,59.56,59.57,59.46,59.51,98100.0,41.2894,41.2963,41.2201,41.2547,98100.0
2007-09-18 09:30:00,59.92,60.23,59.92,60.23,56000.0,41.539,41.7539,41.539,41.7539,56000.0
2007-09-18 09:35:00,60.23,60.39,60.04,60.04,59400.0,41.7539,41.8648,41.6221,41.6221,59400.0
2007-09-18 09:40:00,60.05,60.16,60.05,60.1,22500.0,41.6291,41.7053,41.6291,41.6637,22500.0
2007-09-18 09:45:00,60.11,60.14,60.05,60.06,14300.0,41.6707,41.6915,41.6291,41.636,14300.0
2007-09-18 09:50:00,60.06,60.13,59.99,60.03,81000.0,41.636,41.6845,41.5875,41.6152,81000.0
2007-09-18 09:55:00,60.05,60.25,60.03,60.23,41100.0,41.6291,41.7677,41.6152,41.7539,41100.0
2007-09-18 10:00:00,60.25,60.36,60.25,60.3,49200.0,41.7677,41.844,41.7677,41.8024,49200.0
2007-09-18 10:05:00,60.3,60.44,60.24,60.44,53000.0,41.8024,41.8994,41.7608,41.8994,53000.0
2007-09-18 10:10:00,60.44,60.46,60.38,60.44,22600.0,41.8994,41.9133,41.8578,41.8994,22600.0
2007-09-18 10:15:00,60.44,60.47,60.44,60.47,14000.0,41.8994,41.9202,41.8994,41.9202,14000.0
2007-09-18 10:20:00,60.47,60.54,60.43,60.54,32300.0,41.9202,41.9688,41.8925,41.9688,32300.0
2007-09-18 10:25:00,60.53,60.58,60.45,60.58,43200.0,41.9618,41.9965,41.9064,41.9965,43200.0
2007-09-18 10:30:00,60.58,60.58,60.42,60.51,37800.0,41.9965,41.9965,41.8856,41.948,37800.0
2007-09-18 10:35:00,60.52,60.53,60.48,60.49,16200.0,41.9549,41.9618,41.9272,41.9341,16200.0
2007-09-18 10:40:00,60.5,60.57,60.47,60.54,14000.0,41.941,41.9896,41.9202,41.9688,14000.0
2007-09-18 10:45:00,60.55,60.62,60.52,60.62,21700.0,41.9757,42.0242,41.9549,42.0242,21700.0
2007-09-18 10:50:00,60.62,60.72,60.59,60.71,42300.0,42.0242,42.0935,42.0034,42.0866,42300.0
2007-09-18 10:55:00,60.7,60.73,60.65,60.67,21700.0,42.0797,42.1005,42.045,42.0589,21700.0
2007-09-18 11:00:00,60.68,60.78,60.55,60.77,64800.0,42.0658,42.1351,41.9757,42.1282,64800.0
2007-09-18 11:05:00,60.78,60.78,60.65,60.73,28800.0,42.1351,42.1351,42.045,42.1005,28800.0
2007-09-18 11:10:00,60.72,60.99,60.67,60.99,43600.0,42.0935,42.2807,42.0589,42.2807,43600.0
2007-09-18 11:15:00,60.98,61.0,60.82,60.89,22000.0,42.2738,42.2877,42.1629,42.2114,22000.0
2007-09-18 11:20:00,60.9,60.95,60.89,60.9,15200.0,42.2183,42.253,42.2114,42.2183,15200.0
2007-09-18 11:25:00,60.89,60.96,60.75,60.75,19400.0,42.2114,42.2599,42.1143,42.1143,19400.0
2007-09-18 11:30:00,60.76,60.79,60.66,60.67,24000.0,42.1213,42.1421,42.052,42.0589,24000.0
2007-09-18 11:35:00,60.66,60.66,60.57,60.57,17300.0,42.052,42.052,41.9896,41.9896,17300.0
2007-09-18 11:40:00,60.57,60.57,60.43,60.44,30900.0,41.9896,41.9896,41.8925,41.8994,30900.0
2007-09-18 11:45:00,60.45,60.6,60.43,60.6,25600.0,41.9064,42.0104,41.8925,42.0104,25600.0
2007-09-18 11:50:00,60.59,60.7,60.59,60.69,10800.0,42.0034,42.0797,42.0034,42.0728,10800.0
2007-09-18 11:55:00,60.7,60.7,60.6,60.67,22100.0,42.0797,42.0797,42.0104,42.0589,22100.0
2007-09-18 12:00:00,60.67,60.7,60.64,60.67,10000.0,42.0589,42.0797,42.0381,42.0589,10000.0
2007-09-18 12:05:00,60.64,60.66,60.51,60.52,42300.0,42.0381,42.052,41.948,41.9549,42300.0
2007-09-18 12:10:00,60.51,60.52,60.44,60.46,13500.0,41.948,41.9549,41.8994,41.9133,13500.0
2007-09-18 12:15:00,60.46,60.46,60.4,60.4,11500.0,41.9133,41.9133,41.8717,41.8717,11500.0
2007-09-18 12:20:00,60.4,60.41,60.34,60.4,22400.0,41.8717,41.8786,41.8301,41.8717,22400.0
2007-09-18 12:25:00,60.39,60.4,60.36,60.37,23800.0,41.8648,41.8717,41.844,41.8509,23800.0
2007-09-18 12:30:00,60.37,60.46,60.35,60.44,26100.0,41.8509,41.9133,41.837,41.8994,26100.0
2007-09-18 12:35:00,60.44,60.44,60.38,60.43,32800.0,41.8994,41.8994,41.8578,41.8925,32800.0
2007-09-18 12:40:00,60.42,60.45,60.39,60.44,25100.0,41.8856,41.9064,41.8648,41.8994,25100.0
2007-09-18 12:45:00,60.44,60.45,60.41,60.45,7600.0,41.8994,41.9064,41.8786,41.9064,7600.0
2007-09-18 12:50:00,60.45,60.58,60.44,60.55,44200.0,41.9064,41.9965,41.8994,41.9757,44200.0
2007-09-18 12:55:00,60.56,60.56,60.52,60.52,7600.0,41.9826,41.9826,41.9549,41.9549,7600.0
2007-09-18 13:00:00,60.52,60.55,60.5,60.53,16400.0,41.9549,41.9757,41.941,41.9618,16400.0
2007-09-18 13:05:00,60.52,60.54,60.45,60.45,19400.0,41.9549,41.9688,41.9064,41.9064,19400.0
2007-09-18 13:10:00,60.45,60.49,60.37,60.49,38600.0,41.9064,41.9341,41.8509,41.9341,38600.0
2007-09-18 13:15:00,60.48,60.58,60.48,60.58,14300.0,41.9272,41.9965,41.9272,41.9965,14300.0
2007-09-18 13:20:00,60.57,60.57,60.54,60.54,6600.0,41.9896,41.9896,41.9688,41.9688,6600.0
2007-09-18 13:25:00,60.54,60.55,60.51,60.54,17200.0,41.9688,41.9757,41.948,41.9688,17200.0
2007-09-18 13:30:00,60.53,60.57,60.52,60.55,6600.0,41.9618,41.9896,41.9549,41.9757,6600.0
2007-09-18 13:35:00,60.55,60.55,60.53,60.53,8200.0,41.9757,41.9757,41.9618,41.9618,8200.0
2007-09-18 13:40:00,60.54,60.57,60.51,60.52,21200.0,41.9688,41.9896,41.948,41.9549,21200.0
2007-09-18 13:45:00,60.52,60.57,60.51,60.51,33600.0,41.9549,41.9896,41.948,41.948,33600.0
2007-09-18 13:50:00,60.52,60.65,60.52,60.63,25700.0,41.9549,42.045,41.9549,42.0312,25700.0
2007-09-18 13:55:00,60.63,60.75,60.63,60.74,30500.0,42.0312,42.1143,42.0312,42.1074,30500.0
2007-09-18 14:00:00,60.73,60.75,60.69,60.71,17700.0,42.1005,42.1143,42.0728,42.0866,17700.0
2007-09-18 14:05:00,60.7,60.73,60.64,60.64,21000.0,42.0797,42.1005,42.0381,42.0381,21000.0
2007-09-18 14:10:00,60.65,60.67,60.5,60.57,44700.0,42.045,42.0589,41.941,41.9896,44700.0
2007-09-18 14:15:00,60.58,61.68,60.51,61.46,279000.0,41.9965,42.7591,41.948,42.6065,279000.0
2007-09-18 14:20:00,61.45,61.74,61.38,61.4,119100.0,42.5996,42.8007,42.5511,42.565,119100.0
2007-09-18 14:25:00,61.4,61.5,61.3,61.49,89300.0,42.565,42.6343,42.4956,42.6273,89300.0
2007-09-18 14:30:00,61.47,61.93,61.47,61.88,100700.0,42.6135,42.9324,42.6135,42.8977,100700.0
2007-09-18 14:35:00,61.89,62.31,61.87,62.03,169100.0,42.9046,43.1958,42.8908,43.0017,169100.0
2007-09-18 14:40:00,62.04,62.2,61.98,61.99,232100.0,43.0086,43.1195,42.967,42.974,232100.0
2007-09-18 14:45:00,62.02,62.02,61.88,61.99,98200.0,42.9948,42.9948,42.8977,42.974,98200.0
2007-09-18 14:50:00,61.99,62.0,61.69,61.7,93500.0,42.974,42.9809,42.766,42.7729,93500.0
2007-09-18 14:55:00,61.7,61.92,61.65,61.8,139700.0,42.7729,42.9254,42.7383,42.8422,139700.0
2007-09-18 15:00:00,61.77,62.0,61.69,61.95,159000.0,42.8215,42.9809,42.766,42.9462,159000.0
2007-09-18 15:05:00,61.97,62.1,61.92,62.03,95100.0,42.9601,43.0502,42.9254,43.0017,95100.0
2007-09-18 15:10:00,62.01,62.28,62.0,62.23,123800.0,42.9878,43.175,42.9809,43.1403,123800.0
2007-09-18 15:15:00,62.23,62.33,62.08,62.17,100500.0,43.1403,43.2097,43.0364,43.0987,100500.0
2007-09-18 15:20:00,62.18,62.39,62.18,62.35,89600.0,43.1057,43.2513,43.1057,43.2235,89600.0
2007-09-18 15:25:00,62.35,62.38,62.24,62.29,143600.0,43.2235,43.2443,43.1473,43.1819,143600.0
2007-09-18 15:30:00,62.29,62.43,62.26,62.42,125300.0,43.1819,43.279,43.1611,43.2721,125300.0
2007-09-18 15:35:00,62.42,62.54,62.36,62.44,117100.0,43.2721,43.3552,43.2305,43.2859,117100.0
2007-09-18 15:40:00,62.43,62.46,62.2,62.22,118900.0,43.279,43.2998,43.1195,43.1334,118900.0
2007-09-18 15:45:00,62.21,62.22,61.92,61.98,149700.0,43.1265,43.1334,42.9254,42.967,149700.0
2007-09-18 15:50:00,61.98,62.01,61.65,61.7,217800.0,42.967,42.9878,42.7383,42.7729,217800.0
2007-09-18 15:55:00,61.7,61.85,61.69,61.8,242400.0,42.7729,42.8769,42.766,42.8422,242400.0
2007-09-19 09:30:00,62.32,62.55,61.5,62.45,184300.0,43.2027,43.3622,42.6343,43.2929,184300.0
2007-09-19 09:35:00,62.45,62.5,62.26,62.3,57000.0,43.2929,43.3275,43.1611,43.1889,57000.0
2007-09-19 09:40:00,62.32,62.34,62.07,62.28,36800.0,43.2027,43.2166,43.0294,43.175,36800.0
2007-09-19 09:45:00,62.29,62.36,62.2,62.24,50000.0,43.1819,43.2305,43.1195,43.1473,50000.0
2007-09-19 09:50:00,62.25,62.37,62.24,62.3,45000.0,43.1542,43.2374,43.1473,43.1889,45000.0
2007-09-19 09:55:00,62.3,62.31,62.14,62.14,36500.0,43.1889,43.1958,43.0779,43.0779,36500.0
2007-09-19 10:00:00,62.14,62.23,62.0,62.08,83600.0,43.0779,43.1403,42.9809,43.0364,83600.0
2007-09-19 10:05:00,62.07,62.07,61.95,62.0,69000.0,43.0294,43.0294,42.9462,42.9809,69000.0
2007-09-19 10:10:00,62.0,62.19,62.0,62.09,54200.0,42.9809,43.1126,42.9809,43.0433,54200.0
2007-09-19 10:15:00,62.07,62.07,61.94,61.99,38700.0,43.0294,43.0294,42.9393,42.974,38700.0
2007-09-19 10:20:00,61.99,62.0,61.9,61.93,47300.0,42.974,42.9809,42.9116,42.9324,47300.0
2007-09-19 10:25:00,61.92,61.97,61.86,61.89,31700.0,42.9254,42.9601,42.8838,42.9046,31700.0
2007-09-19 10:30:00,61.89,61.95,61.82,61.92,36900.0,42.9046,42.9462,42.8561,42.9254,36900.0
2007-09-19 10:35:00,61.93,61.94,61.86,61.9,133300.0,42.9324,42.9393,42.8838,42.9116,133300.0
2007-09-19 10:40:00,61.91,62.07,61.91,62.06,29900.0,42.9185,43.0294,42.9185,43.0225,29900.0
2007-09-19 10:45:00,62.06,62.08,61.99,62.06,34000.0,43.0225,43.0364,42.974,43.0225,34000.0
2007-09-19 10:50:00,62.05,62.24,62.03,62.19,102500.0,43.0156,43.1473,43.0017,43.1126,102500.0
2007-09-19 10:55:00,62.2,62.27,62.18,62.24,35500.0,43.1195,43.1681,43.1057,43.1473,35500.0
2007-09-19 11:00:00,62.24,62.45,62.23,62.39,40200.0,43.1473,43.2929,43.1403,43.2513,40200.0
2007-09-19 11:05:00,62.38,62.58,62.36,62.52,41500.0,43.2443,43.383,43.2305,43.3414,41500.0
2007-09-19 11:10:00,62.51,62.52,62.44,62.47,25500.0,43.3344,43.3414,43.2859,43.3067,25500.0
2007-09-19 11:15:00,62.47,62.72,62.47,62.66,54600.0,43.3067,43.48,43.3067,43.4384,54600.0
2007-09-19 11:20:00,62.67,62.74,62.5,62.57,106700.0,43.4454,43.4939,43.3275,43.376,106700.0
2007-09-19 11:25:00,62.57,62.61,62.5,62.51,31900.0,43.376,43.4038,43.3275,43.3344,31900.0
2007-09-19 11:30:00,62.51,62.54,62.35,62.35,29000.0,43.3344,43.3552,43.2235,43.2235,29000.0
2007-09-19 11:35:00,62.36,62.37,62.23,62.25,26500.0,43.2305,43.2374,43.1403,43.1542,26500.0
2007-09-19 11:40:00,62.25,62.34,62.24,62.29,17900.0,43.1542,43.2166,43.1473,43.1819,17900.0
2007-09-19 11:45:00,62.3,62.3,62.2,62.24,48400.0,43.1889,43.1889,43.1195,43.1473,48400.0
2007-09-19 11:50:00,62.24,62.33,62.15,62.29,85800.0,43.1473,43.2097,43.0849,43.1819,85800.0
2007-09-19 11:55:00,62.29,62.29,62.14,62.2,35400.0,43.1819,43.1819,43.0779,43.1195,35400.0
2007-09-19 12:00:00,62.2,62.29,62.15,62.23,19900.0,43.1195,43.1819,43.0849,43.1403,19900.0
2007-09-19 12:05:00,62.23,62.32,62.22,62.25,11700.0,43.1403,43.2027,43.1334,43.1542,11700.0
2007-09-19 12:10:00,62.26,62.31,62.19,62.26,17800.0,43.1611,43.1958,43.1126,43.1611,17800.0
2007-09-19 12:15:00,62.21,62.29,62.21,62.22,9100.0,43.1265,43.1819,43.1265,43.1334,9100.0
2007-09-19 12:20:00,62.22,62.23,62.1,62.22,19400.0,43.1334,43.1403,43.0502,43.1334,19400.0
2007-09-19 12:25:00,62.22,62.28,62.17,62.27,16700.0,43.1334,43.175,43.0987,43.1681,16700.0
2007-09-19 12:30:00,62.27,62.28,62.1,62.1,20700.0,43.1681,43.175,43.0502,43.0502,20700.0
2007-09-19 12:35:00,62.1,62.13,62.0,62.01,19400.0,43.0502,43.071,42.9809,42.9878,19400.0
2007-09-19 12:40:00,62.0,62.11,62.0,62.1,23000.0,42.9809,43.0572,42.9809,43.0502,23000.0
2007-09-19 12:45:00,62.09,62.13,62.09,62.12,40700.0,43.0433,43.071,43.0433,43.0641,40700.0
2007-09-19 12:50:00,62.13,62.27,62.13,62.27,31600.0,43.071,43.1681,43.071,43.1681,31600.0
2007-09-19 12:55:00,62.27,62.45,62.26,62.33,31100.0,43.1681,43.2929,43.1611,43.2097,31100.0
2007-09-19 13:00:00,62.33,62.34,62.19,62.2,39900.0,43.2097,43.2166,43.1126,43.1195,39900.0
2007-09-19 13:05:00,62.19,62.23,62.06,62.12,27500.0,43.1126,43.1403,43.0225,43.0641,27500.0
2007-09-19 13:10:00,62.15,62.19,62.07,62.07,20800.0,43.0849,43.1126,43.0294,43.0294,20800.0
2007-09-19 13:15:00,62.08,62.17,62.05,62.1,31400.0,43.0364,43.0987,43.0156,43.0502,31400.0
2007-09-19 13:20:00,62.09,62.17,62.08,62.1,18900.0,43.0433,43.0987,43.0364,43.0502,18900.0
2007-09-19 13:25:00,62.11,62.19,62.09,62.13,10700.0,43.0572,43.1126,43.0433,43.071,10700.0
2007-09-19 13:30:00,62.15,62.16,62.08,62.15,26500.0,43.0849,43.0918,43.0364,43.0849,26500.0
2007-09-19 13:35:00,62.16,62.21,62.1,62.11,21700.0,43.0918,43.1265,43.0502,43.0572,21700.0
2007-09-19 13:40:00,62.11,62.24,62.1,62.24,31400.0,43.0572,43.1473,43.0502,43.1473,31400.0
2007-09-19 13:45:00,62.23,62.28,62.16,62.2,41500.0,43.1403,43.175,43.0918,43.1195,41500.0
2007-09-19 13:50:00,62.22,62.23,62.18,62.2,15200.0,43.1334,43.1403,43.1057,43.1195,15200.0
2007-09-19 13:55:00,62.19,62.22,62.13,62.16,25100.0,43.1126,43.1334,43.071,43.0918,25100.0
2007-09-19 14:00:00,62.16,62.17,61.98,61.99,52100.0,43.0918,43.0987,42.967,42.974,52100.0
2007-09-19 14:05:00,61.98,62.02,61.97,61.97,39000.0,42.967,42.9948,42.9601,42.9601,39000.0
2007-09-19 14:10:00,61.97,61.99,61.75,61.75,63700.0,42.9601,42.974,42.8076,42.8076,63700.0
2007-09-19 14:15:00,61.73,61.79,61.52,61.66,100300.0,42.7937,42.8353,42.6481,42.7452,100300.0
2007-09-19 14:20:00,61.65,61.66,61.55,61.61,49700.0,42.7383,42.7452,42.6689,42.7105,49700.0
2007-09-19 14:25:00,61.6,61.71,61.58,61.67,37800.0,42.7036,42.7799,42.6897,42.7521,37800.0
2007-09-19 14:30:00,61.67,61.86,61.65,61.84,35200.0,42.7521,42.8838,42.7383,42.87,35200.0
2007-09-19 14:35:00,61.84,61.91,61.82,61.85,55400.0,42.87,42.9185,42.8561,42.8769,55400.0
2007-09-19 14:40:00,61.84,61.9,61.81,61.84,33100.0,42.87,42.9116,42.8492,42.87,33100.0
2007-09-19 14:45:00,61.84,61.85,61.73,61.79,19300.0,42.87,42.8769,42.7937,42.8353,19300.0
2007-09-19 14:50:00,61.8,61.92,61.77,61.91,23500.0,42.8422,42.9254,42.8215,42.9185,23500.0
2007-09-19 14:55:00,61.92,61.98,61.91,61.96,39800.0,42.9254,42.967,42.9185,42.9532,39800.0
2007-09-19 15:00:00,61.97,62.06,61.97,62.05,60600.0,42.9601,43.0225,42.9601,43.0156,60600.0
2007-09-19 15:05:00,62.06,62.25,62.03,62.2,50400.0,43.0225,43.1542,43.0017,43.1195,50400.0
2007-09-19 15:10:00,62.2,62.22,62.15,62.15,49700.0,43.1195,43.1334,43.0849,43.0849,49700.0
2007-09-19 15:15:00,62.16,62.31,62.15,62.24,81800.0,43.0918,43.1958,43.0849,43.1473,81800.0
2007-09-19 15:20:00,62.25,62.25,62.15,62.16,34400.0,43.1542,43.1542,43.0849,43.0918,34400.0
2007-09-19 15:25:00,62.17,62.23,62.14,62.15,37400.0,43.0987,43.1403,43.0779,43.0849,37400.0
2007-09-19 15:30:00,62.15,62.16,62.03,62.1,50500.0,43.0849,43.0918,43.0017,43.0502,50500.0
2007-09-19 15:35:00,62.11,62.15,62.05,62.05,37800.0,43.0572,43.0849,43.0156,43.0156,37800.0
2007-09-19 15:40:00,62.05,62.11,62.05,62.07,38900.0,43.0156,43.0572,43.0156,43.0294,38900.0
2007-09-19 15:45:00,62.05,62.07,61.99,61.99,97400.0,43.0156,43.0294,42.974,42.974,97400.0
2007-09-19 15:50:00,61.99,61.99,61.88,61.89,132200.0,42.974,42.974,42.8977,42.9046,132200.0
2007-09-19 15:55:00,61.91,61.95,61.83,61.92,163800.0,42.9185,42.9462,42.863,42.9254,163800.0
2007-09-20 09:30:00,61.53,61.8,61.2,61.3,112400.0,42.6551,42.8422,42.4263,42.4956,112400.0
2007-09-20 09:35:00,61.35,61.47,61.16,61.18,66300.0,42.5303,42.6135,42.3986,42.4124,66300.0
2007-09-20 09:40:00,61.18,61.25,61.03,61.15,122500.0,42.4124,42.461,42.3085,42.3916,122500.0
2007-09-20 09:45:00,61.17,61.33,61.13,61.2,41500.0,42.4055,42.5164,42.3778,42.4263,41500.0
2007-09-20 09:50:00,61.21,61.36,61.19,61.32,51200.0,42.4332,42.5372,42.4194,42.5095,51200.0
2007-09-20 09:55:00,61.32,61.44,61.23,61.43,42000.0,42.5095,42.5927,42.4471,42.5857,42000.0
2007-09-20 10:00:00,61.4,61.6,61.36,61.59,52800.0,42.565,42.7036,42.5372,42.6967,52800.0
2007-09-20 10:05:00,61.59,61.65,61.54,61.54,68600.0,42.6967,42.7383,42.662,42.662,68600.0
2007-09-20 10:10:00,61.53,61.63,61.48,61.51,93800.0,42.6551,42.7244,42.6204,42.6412,93800.0
2007-09-20 10:15:00,61.5,61.5,60.99,61.03,106500.0,42.6343,42.6343,42.2807,42.3085,106500.0
2007-09-20 10:20:00,61.03,61.08,60.86,61.01,103800.0,42.3085,42.3431,42.1906,42.2946,103800.0
2007-09-20 10:25:00,61.01,61.05,60.9,61.01,51900.0,42.2946,42.3223,42.2183,42.2946,51900.0
2007-09-20 10:30:00,61.01,61.05,60.96,60.98,72300.0,42.2946,42.3223,42.2599,42.2738,72300.0
2007-09-20 10:35:00,60.99,61.01,60.96,60.96,35600.0,42.2807,42.2946,42.2599,42.2599,35600.0
2007-09-20 10:40:00,60.95,61.16,60.93,61.15,92300.0,42.253,42.3986,42.2391,42.3916,92300.0
2007-09-20 10:45:00,61.14,61.14,61.01,61.12,38700.0,42.3847,42.3847,42.2946,42.3708,38700.0
2007-09-20 10:50:00,61.12,61.2,61.06,61.11,56100.0,42.3708,42.4263,42.3293,42.3639,56100.0
2007-09-20 10:55:00,61.1,61.16,61.07,61.15,67400.0,42.357,42.3986,42.3362,42.3916,67400.0
2007-09-20 11:00:00,61.15,61.19,61.12,61.17,35700.0,42.3916,42.4194,42.3708,42.4055,35700.0
2007-09-20 11:05:00,61.17,61.19,61.04,61.04,72000.0,42.4055,42.4194,42.3154,42.3154,72000.0
2007-09-20 11:10:00,61.05,61.05,60.96,60.97,47700.0,42.3223,42.3223,42.2599,42.2669,47700.0
2007-09-20 11:15:00,60.97,61.01,60.95,60.97,40100.0,42.2669,42.2946,42.253,42.2669,40100.0
2007-09-20 11:20:00,60.96,61.01,60.91,60.92,61200.0,42.2599,42.2946,42.2253,42.2322,61200.0
2007-09-20 11:25:00,60.91,60.98,60.9,60.94,59500.0,42.2253,42.2738,42.2183,42.2461,59500.0
2007-09-20 11:30:00,60.94,61.13,60.94,61.0,38100.0,42.2461,42.3778,42.2461,42.2877,38100.0
2007-09-20 11:35:00,61.0,61.06,60.97,60.98,53400.0,42.2877,42.3293,42.2669,42.2738,53400.0
2007-09-20 11:40:00,60.98,61.04,60.98,61.03,17700.0,42.2738,42.3154,42.2738,42.3085,17700.0
2007-09-20 11:45:00,61.03,61.04,61.0,61.0,27800.0,42.3085,42.3154,42.2877,42.2877,27800.0
2007-09-20 11:50:00,61.0,61.07,61.0,61.05,24500.0,42.2877,42.3362,42.2877,42.3223,24500.0
2007-09-20 11:55:00,61.05,61.17,61.05,61.15,14500.0,42.3223,42.4055,42.3223,42.3916,14500.0
2007-09-20 12:00:00,61.17,61.22,61.12,61.18,28100.0,42.4055,42.4402,42.3708,42.4124,28100.0
2007-09-20 12:05:00,61.18,61.2,61.09,61.19,34300.0,42.4124,42.4263,42.35,42.4194,34300.0
2007-09-20 12:10:00,61.19,61.3,61.15,61.18,64500.0,42.4194,42.4956,42.3916,42.4124,64500.0
2007-09-20 12:15:00,61.19,61.19,61.09,61.11,27000.0,42.4194,42.4194,42.35,42.3639,27000.0
2007-09-20 12:20:00,61.11,61.22,61.1,61.21,31300.0,42.3639,42.4402,42.357,42.4332,31300.0
2007-09-20 12:25:00,61.19,61.22,61.04,61.05,25400.0,42.4194,42.4402,42.3154,42.3223,25400.0
2007-09-20 12:30:00,61.05,61.1,61.05,61.05,22300.0,42.3223,42.357,42.3223,42.3223,22300.0
2007-09-20 12:35:00,61.05,61.09,61.0,61.0,19100.0,42.3223,42.35,42.2877,42.2877,19100.0
2007-09-20 12:40:00,60.99,61.15,60.99,61.11,23000.0,42.2807,42.3916,42.2807,42.3639,23000.0
2007-09-20 12:45:00,61.11,61.16,61.11,61.12,22100.0,42.3639,42.3986,42.3639,42.3708,22100.0
2007-09-20 12:50:00,61.13,61.21,61.12,61.19,20200.0,42.3778,42.4332,42.3708,42.4194,20200.0
2007-09-20 12:55:00,61.21,61.25,61.18,61.23,20900.0,42.4332,42.461,42.4124,42.4471,20900.0
2007-09-20 13:00:00,61.24,61.24,61.17,61.21,22200.0,42.454,42.454,42.4055,42.4332,22200.0
2007-09-20 13:05:00,61.21,61.21,61.11,61.13,36000.0,42.4332,42.4332,42.3639,42.3778,36000.0
2007-09-20 13:10:00,61.13,61.22,61.13,61.21,23100.0,42.3778,42.4402,42.3778,42.4332,23100.0
2007-09-20 13:15:00,61.21,61.3,61.2,61.3,29200.0,42.4332,42.4956,42.4263,42.4956,29200.0
2007-09-20 13:20:00,61.29,61.31,61.24,61.25,33800.0,42.4887,42.5026,42.454,42.461,33800.0
2007-09-20 13:25:00,61.24,61.28,61.22,61.25,23200.0,42.454,42.4818,42.4402,42.461,23200.0
2007-09-20 13:30:00,61.26,61.28,61.24,61.26,7300.0,42.4679,42.4818,42.454,42.4679,7300.0
2007-09-20 13:35:00,61.26,61.27,61.17,61.25,18600.0,42.4679,42.4748,42.4055,42.461,18600.0
2007-09-20 13:40:00,61.26,61.29,61.2,61.27,15100.0,42.4679,42.4887,42.4263,42.4748,15100.0
2007-09-20 13:45:00,61.27,61.39,61.27,61.39,15500.0,42.4748,42.558,42.4748,42.558,15500.0
2007-09-20 13:50:00,61.38,61.39,61.35,61.36,29800.0,42.5511,42.558,42.5303,42.5372,29800.0
2007-09-20 13:55:00,61.36,61.36,61.27,61.32,17600.0,42.5372,42.5372,42.4748,42.5095,17600.0
2007-09-20 14:00:00,61.32,61.38,61.3,61.31,12600.0,42.5095,42.5511,42.4956,42.5026,12600.0
2007-09-20 14:05:00,61.28,61.33,61.24,61.25,13500.0,42.4818,42.5164,42.454,42.461,13500.0
2007-09-20 14:10:00,61.24,61.35,61.24,61.27,19800.0,42.454,42.5303,42.454,42.4748,19800.0
2007-09-20 14:15:00,61.27,61.28,61.24,61.25,12800.0,42.4748,42.4818,42.454,42.461,12800.0
2007-09-20 14:20:00,61.25,61.25,61.12,61.13,29100.0,42.461,42.461,42.3708,42.3778,29100.0
2007-09-20 14:25:00,61.11,61.12,60.89,60.93,55700.0,42.3639,42.3708,42.2114,42.2391,55700.0
2007-09-20 14:30:00,60.92,60.93,60.86,60.89,59800.0,42.2322,42.2391,42.1906,42.2114,59800.0
2007-09-20 14:35:00,60.89,60.91,60.78,60.89,109600.0,42.2114,42.2253,42.1351,42.2114,109600.0
2007-09-20 14:40:00,60.9,60.93,60.79,60.81,51600.0,42.2183,42.2391,42.1421,42.1559,51600.0
2007-09-20 14:45:00,60.79,60.84,60.66,60.7,51700.0,42.1421,42.1767,42.052,42.0797,51700.0
2007-09-20 14:50:00,60.66,60.81,60.65,60.73,44900.0,42.052,42.1559,42.045,42.1005,44900.0
2007-09-20 14:55:00,60.74,60.84,60.74,60.8,37300.0,42.1074,42.1767,42.1074,42.149,37300.0
2007-09-20 15:00:00,60.8,60.81,60.74,60.77,45500.0,42.149,42.1559,42.1074,42.1282,45500.0
2007-09-20 15:05:00,60.77,60.86,60.72,60.85,36400.0,42.1282,42.1906,42.0935,42.1837,36400.0
2007-09-20 15:10:00,60.85,61.11,60.85,61.1,44300.0,42.1837,42.3639,42.1837,42.357,44300.0
2007-09-20 15:15:00,61.11,61.19,61.06,61.11,50900.0,42.3639,42.4194,42.3293,42.3639,50900.0
2007-09-20 15:20:00,61.11,61.12,60.9,61.0,67200.0,42.3639,42.3708,42.2183,42.2877,67200.0
2007-09-20 15:25:00,60.97,61.07,60.97,61.03,41500.0,42.2669,42.3362,42.2669,42.3085,41500.0
2007-09-20 15:30:00,61.02,61.03,60.93,61.0,26800.0,42.3015,42.3085,42.2391,42.2877,26800.0
2007-09-20 15:35:00,61.0,61.14,60.95,61.14,53900.0,42.2877,42.3847,42.253,42.3847,53900.0
2007-09-20 15:40:00,61.14,61.19,61.04,61.15,90700.0,42.3847,42.4194,42.3154,42.3916,90700.0
2007-09-20 15:45:00,61.14,61.34,61.11,61.33,97500.0,42.3847,42.5234,42.3639,42.5164,97500.0
2007-09-20 15:50:00,61.34,61.5,61.27,61.4,116800.0,42.5234,42.6343,42.4748,42.565,116800.0
2007-09-20 15:55:00,61.39,61.4,61.14,61.18,116600.0,42.558,42.565,42.3847,42.4124,116600.0
2007-09-21 09:30:00,61.18,61.35,60.97,61.21,1547600.0,42.4124,42.5303,42.2669,42.4332,1547600.0
2007-09-21 09:35:00,61.19,61.22,61.11,61.22,33700.0,42.4194,42.4402,42.3639,42.4402,33700.0
2007-09-21 09:40:00,61.25,61.48,61.24,61.38,50100.0,42.461,42.6204,42.454,42.5511,50100.0
2007-09-21 09:45:00,61.37,61.38,61.17,61.22,36700.0,42.5442,42.5511,42.4055,42.4402,36700.0
2007-09-21 09:50:00,61.22,61.35,61.2,61.35,35300.0,42.4402,42.5303,42.4263,42.5303,35300.0
2007-09-21 09:55:00,61.35,61.35,60.93,60.97,63800.0,42.5303,42.5303,42.2391,42.2669,63800.0
2007-09-21 10:00:00,60.99,61.05,60.92,60.94,40000.0,42.2807,42.3223,42.2322,42.2461,40000.0
2007-09-21 10:05:00,60.94,60.94,60.58,60.64,62700.0,42.2461,42.2461,41.9965,42.0381,62700.0
2007-09-21 10:10:00,60.65,60.65,60.29,60.32,84300.0,42.045,42.045,41.7955,41.8163,84300.0
2007-09-21 10:15:00,60.32,60.63,60.31,60.61,47300.0,41.8163,42.0312,41.8093,42.0173,47300.0
2007-09-21 10:20:00,60.6,60.75,60.55,60.72,93400.0,42.0104,42.1143,41.9757,42.0935,93400.0
2007-09-21 10:25:00,60.72,60.74,60.65,60.69,68600.0,42.0935,42.1074,42.045,42.0728,68600.0
2007-09-21 10:30:00,60.7,60.73,60.66,60.7,42000.0,42.0797,42.1005,42.052,42.0797,42000.0
2007-09-21 10:35:00,60.7,60.72,60.6,60.65,35000.0,42.0797,42.0935,42.0104,42.045,35000.0
2007-09-21 10:40:00,60.65,60.67,60.61,60.65,34900.0,42.045,42.0589,42.0173,42.045,34900.0
2007-09-21 10:45:00,60.65,60.69,60.63,60.67,16500.0,42.045,42.0728,42.0312,42.0589,16500.0
2007-09-21 10:50:00,60.66,60.69,60.6,60.67,19500.0,42.052,42.0728,42.0104,42.0589,19500.0
2007-09-21 10:55:00,60.68,60.69,60.63,60.67,30600.0,42.0658,42.0728,42.0312,42.0589,30600.0
2007-09-21 11:00:00,60.68,60.74,60.67,60.69,19100.0,42.0658,42.1074,42.0589,42.0728,19100.0
2007-09-21 11:05:00,60.69,60.81,60.69,60.78,47400.0,42.0728,42.1559,42.0728,42.1351,47400.0
2007-09-21 11:10:00,60.77,60.77,60.73,60.77,34600.0,42.1282,42.1282,42.1005,42.1282,34600.0
2007-09-21 11:15:00,60.77,60.81,60.73,60.74,62400.0,42.1282,42.1559,42.1005,42.1074,62400.0
2007-09-21 11:20:00,60.74,60.75,60.69,60.69,115400.0,42.1074,42.1143,42.0728,42.0728,115400.0
2007-09-21 11:25:00,60.69,60.73,60.67,60.71,60600.0,42.0728,42.1005,42.0589,42.0866,60600.0
2007-09-21 11:30:00,60.71,60.72,60.66,60.72,41600.0,42.0866,42.0935,42.052,42.0935,41600.0
2007-09-21 11:35:00,60.72,60.72,60.7,60.72,13300.0,42.0935,42.0935,42.0797,42.0935,13300.0
2007-09-21 11:40:00,60.71,60.73,60.7,60.73,9000.0,42.0866,42.1005,42.0797,42.1005,9000.0
2007-09-21 11:45:00,60.72,60.72,60.7,60.72,8900.0,42.0935,42.0935,42.0797,42.0935,8900.0
2007-09-21 11:50:00,60.72,60.77,60.71,60.73,24500.0,42.0935,42.1282,42.0866,42.1005,24500.0
2007-09-21 11:55:00,60.74,60.74,60.7,60.71,13700.0,42.1074,42.1074,42.0797,42.0866,13700.0
2007-09-21 12:00:00,60.71,60.74,60.7,60.74,40500.0,42.0866,42.1074,42.0797,42.1074,40500.0
2007-09-21 12:05:00,60.73,60.75,60.73,60.74,19800.0,42.1005,42.1143,42.1005,42.1074,19800.0
2007-09-21 12:10:00,60.74,60.81,60.73,60.76,31500.0,42.1074,42.1559,42.1005,42.1213,31500.0
2007-09-21 12:15:00,60.76,60.8,60.74,60.79,19800.0,42.1213,42.149,42.1074,42.1421,19800.0
2007-09-21 12:20:00,60.78,60.8,60.78,60.79,13400.0,42.1351,42.149,42.1351,42.1421,13400.0
2007-09-21 12:25:00,60.79,60.81,60.76,60.77,12600.0,42.1421,42.1559,42.1213,42.1282,12600.0
2007-09-21 12:30:00,60.77,60.92,60.77,60.91,30200.0,42.1282,42.2322,42.1282,42.2253,30200.0
2007-09-21 12:35:00,60.91,60.91,60.86,60.86,15600.0,42.2253,42.2253,42.1906,42.1906,15600.0
2007-09-21 12:40:00,60.86,60.86,60.79,60.8,29500.0,42.1906,42.1906,42.1421,42.149,29500.0
2007-09-21 12:45:00,60.8,60.83,60.79,60.81,11300.0,42.149,42.1698,42.1421,42.1559,11300.0
2007-09-21 12:50:00,60.81,60.86,60.79,60.85,34200.0,42.1559,42.1906,42.1421,42.1837,34200.0
2007-09-21 12:55:00,60.85,60.95,60.85,60.92,20700.0,42.1837,42.253,42.1837,42.2322,20700.0
2007-09-21 13:00:00,60.93,60.95,60.91,60.93,27400.0,42.2391,42.253,42.2253,42.2391,27400.0
2007-09-21 13:05:00,60.93,60.98,60.92,60.98,22800.0,42.2391,42.2738,42.2322,42.2738,22800.0
2007-09-21 13:10:00,60.96,60.98,60.91,60.91,17700.0,42.2599,42.2738,42.2253,42.2253,17700.0
2007-09-21 13:15:00,60.91,60.92,60.88,60.89,9800.0,42.2253,42.2322,42.2045,42.2114,9800.0
2007-09-21 13:20:00,60.88,60.89,60.86,60.87,10200.0,42.2045,42.2114,42.1906,42.1975,10200.0
2007-09-21 13:25:00,60.87,60.88,60.86,60.87,23400.0,42.1975,42.2045,42.1906,42.1975,23400.0
2007-09-21 13:30:00,60.86,60.88,60.86,60.88,27500.0,42.1906,42.2045,42.1906,42.2045,27500.0
2007-09-21 13:35:00,60.88,60.9,60.88,60.9,16200.0,42.2045,42.2183,42.2045,42.2183,16200.0
2007-09-21 13:40:00,60.9,60.9,60.85,60.85,12200.0,42.2183,42.2183,42.1837,42.1837,12200.0
2007-09-21 13:45:00,60.86,60.86,60.81,60.81,37500.0,42.1906,42.1906,42.1559,42.1559,37500.0
2007-09-21 13:50:00,60.81,60.83,60.78,60.82,21300.0,42.1559,42.1698,42.1351,42.1629,21300.0
2007-09-21 13:55:00,60.82,60.82,60.77,60.78,19000.0,42.1629,42.1629,42.1282,42.1351,19000.0
2007-09-21 14:00:00,60.78,60.87,60.78,60.87,24100.0,42.1351,42.1975,42.1351,42.1975,24100.0
2007-09-21 14:05:00,60.87,60.88,60.83,60.83,15300.0,42.1975,42.2045,42.1698,42.1698,15300.0
2007-09-21 14:10:00,60.83,60.89,60.8,60.85,50300.0,42.1698,42.2114,42.149,42.1837,50300.0
2007-09-21 14:15:00,60.86,60.87,60.85,60.85,14800.0,42.1906,42.1975,42.1837,42.1837,14800.0
2007-09-21 14:20:00,60.85,60.86,60.8,60.8,13700.0,42.1837,42.1906,42.149,42.149,13700.0
2007-09-21 14:25:00,60.8,60.83,60.79,60.81,40800.0,42.149,42.1698,42.1421,42.1559,40800.0
2007-09-21 14:30:00,60.81,60.85,60.81,60.83,25400.0,42.1559,42.1837,42.1559,42.1698,25400.0
2007-09-21 14:35:00,60.82,60.83,60.72,60.72,38600.0,42.1629,42.1698,42.0935,42.0935,38600.0
2007-09-21 14:40:00,60.71,60.71,60.57,60.59,36900.0,42.0866,42.0866,41.9896,42.0034,36900.0
2007-09-21 14:45:00,60.58,60.69,60.58,60.68,53900.0,41.9965,42.0728,41.9965,42.0658,53900.0
2007-09-21 14:50:00,60.69,60.7,60.64,60.66,28100.0,42.0728,42.0797,42.0381,42.052,28100.0
2007-09-21 14:55:00,60.65,60.66,60.55,60.55,39400.0,42.045,42.052,41.9757,41.9757,39400.0
2007-09-21 15:00:00,60.56,60.64,60.55,60.64,40400.0,41.9826,42.0381,41.9757,42.0381,40400.0
2007-09-21 15:05:00,60.64,60.66,60.57,60.6,21700.0,42.0381,42.052,41.9896,42.0104,21700.0
2007-09-21 15:10:00,60.61,60.67,60.59,60.67,26800.0,42.0173,42.0589,42.0034,42.0589,26800.0
2007-09-21 15:15:00,60.67,60.68,60.51,60.52,51600.0,42.0589,42.0658,41.948,41.9549,51600.0
2007-09-21 15:20:00,60.52,60.52,60.4,60.47,44600.0,41.9549,41.9549,41.8717,41.9202,44600.0
2007-09-21 15:25:00,60.47,60.48,60.43,60.46,41100.0,41.9202,41.9272,41.8925,41.9133,41100.0
2007-09-21 15:30:00,60.46,60.61,60.45,60.59,89300.0,41.9133,42.0173,41.9064,42.0034,89300.0
2007-09-21 15:35:00,60.58,60.66,60.55,60.6,97800.0,41.9965,42.052,41.9757,42.0104,97800.0
2007-09-21 15:40:00,60.61,60.7,60.59,60.64,140500.0,42.0173,42.0797,42.0034,42.0381,140500.0
2007-09-21 15:45:00,60.65,60.71,60.57,60.61,120700.0,42.045,42.0866,41.9896,42.0173,120700.0
2007-09-21 15:50:00,60.61,60.7,60.61,60.67,156200.0,42.0173,42.0797,42.0173,42.0589,156200.0
2007-09-21 15:55:00,60.67,60.71,60.63,60.67,157200.0,42.0589,42.0866,42.0312,42.0589,157200.0
2007-09-24 09:30:00,60.63,60.78,60.4,60.42,68800.0,42.0312,42.1351,41.8717,41.8856,68800.0
2007-09-24 09:35:00,60.42,60.61,60.42,60.59,35900.0,41.8856,42.0173,41.8856,42.0034,35900.0
2007-09-24 09:40:00,60.61,60.62,60.32,60.4,105600.0,42.0173,42.0242,41.8163,41.8717,105600.0
2007-09-24 09:45:00,60.4,60.43,60.37,60.41,32700.0,41.8717,41.8925,41.8509,41.8786,32700.0
2007-09-24 09:50:00,60.42,60.42,60.34,60.36,40800.0,41.8856,41.8856,41.8301,41.844,40800.0
2007-09-24 09:55:00,60.37,60.42,60.34,60.35,44900.0,41.8509,41.8856,41.8301,41.837,44900.0
2007-09-24 10:00:00,60.34,60.35,60.3,60.3,51300.0,41.8301,41.837,41.8024,41.8024,51300.0
2007-09-24 10:05:00,60.29,60.3,60.14,60.19,48900.0,41.7955,41.8024,41.6915,41.7261,48900.0
2007-09-24 10:10:00,60.17,60.25,60.17,60.22,79100.0,41.7123,41.7677,41.7123,41.7469,79100.0
2007-09-24 10:15:00,60.22,60.26,60.2,60.23,39600.0,41.7469,41.7747,41.7331,41.7539,39600.0
2007-09-24 10:20:00,60.23,60.3,60.21,60.3,24300.0,41.7539,41.8024,41.74,41.8024,24300.0
2007-09-24 10:25:00,60.3,60.54,60.3,60.46,61700.0,41.8024,41.9688,41.8024,41.9133,61700.0
2007-09-24 10:30:00,60.46,60.7,60.45,60.63,56300.0,41.9133,42.0797,41.9064,42.0312,56300.0
2007-09-24 10:35:00,60.62,60.62,60.49,60.5,50300.0,42.0242,42.0242,41.9341,41.941,50300.0
2007-09-24 10:40:00,60.51,60.53,60.43,60.43,32800.0,41.948,41.9618,41.8925,41.8925,32800.0
2007-09-24 10:45:00,60.43,60.47,60.43,60.44,35900.0,41.8925,41.9202,41.8925,41.8994,35900.0
2007-09-24 10:50:00,60.45,60.46,60.39,60.41,17400.0,41.9064,41.9133,41.8648,41.8786,17400.0
2007-09-24 10:55:00,60.42,60.5,60.33,60.49,50900.0,41.8856,41.941,41.8232,41.9341,50900.0
2007-09-24 11:00:00,60.5,60.5,60.47,60.47,21700.0,41.941,41.941,41.9202,41.9202,21700.0
2007-09-24 11:05:00,60.47,60.52,60.46,60.5,91300.0,41.9202,41.9549,41.9133,41.941,91300.0
2007-09-24 11:10:00,60.51,60.56,60.5,60.55,97200.0,41.948,41.9826,41.941,41.9757,97200.0
2007-09-24 11:15:00,60.55,60.59,60.55,60.57,19700.0,41.9757,42.0034,41.9757,41.9896,19700.0
2007-09-24 11:20:00,60.58,60.61,60.56,60.59,58000.0,41.9965,42.0173,41.9826,42.0034,58000.0
2007-09-24 11:25:00,60.6,60.6,60.58,60.58,20900.0,42.0104,42.0104,41.9965,41.9965,20900.0
2007-09-24 11:30:00,60.58,60.59,60.55,60.56,9600.0,41.9965,42.0034,41.9757,41.9826,9600.0
2007-09-24 11:35:00,60.56,60.56,60.51,60.51,19100.0,41.9826,41.9826,41.948,41.948,19100.0
2007-09-24 11:40:00,60.5,60.51,60.41,60.44,33600.0,41.941,41.948,41.8786,41.8994,33600.0
2007-09-24 11:45:00,60.43,60.45,60.42,60.45,17400.0,41.8925,41.9064,41.8856,41.9064,17400.0
2007-09-24 11:50:00,60.45,60.46,60.4,60.4,38800.0,41.9064,41.9133,41.8717,41.8717,38800.0
2007-09-24 11:55:00,60.41,60.42,60.4,60.41,11400.0,41.8786,41.8856,41.8717,41.8786,11400.0
2007-09-24 12:00:00,60.41,60.44,60.41,60.44,17100.0,41.8786,41.8994,41.8786,41.8994,17100.0
2007-09-24 12:05:00,60.44,60.5,60.44,60.49,25000.0,41.8994,41.941,41.8994,41.9341,25000.0
2007-09-24 12:10:00,60.49,60.59,60.48,60.59,13200.0,41.9341,42.0034,41.9272,42.0034,13200.0
2007-09-24 12:15:00,60.59,60.59,60.42,60.44,20200.0,42.0034,42.0034,41.8856,41.8994,20200.0
2007-09-24 12:20:00,60.44,60.44,60.36,60.41,21200.0,41.8994,41.8994,41.844,41.8786,21200.0
2007-09-24 12:25:00,60.41,60.47,60.39,60.47,32300.0,41.8786,41.9202,41.8648,41.9202,32300.0
2007-09-24 12:30:00,60.47,60.5,60.42,60.44,27000.0,41.9202,41.941,41.8856,41.8994,27000.0
2007-09-24 12:35:00,60.45,60.48,60.42,60.47,30800.0,41.9064,41.9272,41.8856,41.9202,30800.0
2007-09-24 12:40:00,60.47,60.49,60.45,60.49,14500.0,41.9202,41.9341,41.9064,41.9341,14500.0
2007-09-24 12:45:00,60.49,60.56,60.48,60.55,17600.0,41.9341,41.9826,41.9272,41.9757,17600.0
2007-09-24 12:50:00,60.56,60.59,60.49,60.5,29100.0,41.9826,42.0034,41.9341,41.941,29100.0
2007-09-24 12:55:00,60.5,60.5,60.41,60.42,21700.0,41.941,41.941,41.8786,41.8856,21700.0
2007-09-24 13:00:00,60.42,60.42,60.32,60.32,33800.0,41.8856,41.8856,41.8163,41.8163,33800.0
2007-09-24 13:05:00,60.33,60.33,60.28,60.29,22100.0,41.8232,41.8232,41.7885,41.7955,22100.0
2007-09-24 13:10:00,60.29,60.3,60.14,60.15,34900.0,41.7955,41.8024,41.6915,41.6984,34900.0
2007-09-24 13:15:00,60.15,60.16,60.07,60.1,23000.0,41.6984,41.7053,41.6429,41.6637,23000.0
2007-09-24 13:20:00,60.1,60.1,59.97,60.0,83100.0,41.6637,41.6637,41.5736,41.5944,83100.0
2007-09-24 13:25:00,60.0,60.0,59.98,60.0,33900.0,41.5944,41.5944,41.5806,41.5944,33900.0
2007-09-24 13:30:00,60.0,60.0,59.83,59.85,86400.0,41.5944,41.5944,41.4766,41.4904,86400.0
2007-09-24 13:35:00,59.85,59.86,59.72,59.86,65700.0,41.4904,41.4974,41.4003,41.4974,65700.0
2007-09-24 13:40:00,59.86,59.99,59.86,59.93,20100.0,41.4974,41.5875,41.4974,41.5459,20100.0
2007-09-24 13:45:00,59.92,59.95,59.75,59.75,45100.0,41.539,41.5598,41.4211,41.4211,45100.0
2007-09-24 13:50:00,59.75,59.77,59.72,59.75,51600.0,41.4211,41.435,41.4003,41.4211,51600.0
2007-09-24 13:55:00,59.75,59.92,59.75,59.9,31000.0,41.4211,41.539,41.4211,41.5251,31000.0
2007-09-24 14:00:00,59.91,59.94,59.9,59.9,14300.0,41.532,41.5528,41.5251,41.5251,14300.0
2007-09-24 14:05:00,59.9,59.9,59.85,59.87,22900.0,41.5251,41.5251,41.4904,41.5043,22900.0
2007-09-24 14:10:00,59.88,59.88,59.85,59.86,24200.0,41.5112,41.5112,41.4904,41.4974,24200.0
2007-09-24 14:15:00,59.87,59.87,59.85,59.87,19000.0,41.5043,41.5043,41.4904,41.5043,19000.0
2007-09-24 14:20:00,59.87,59.91,59.87,59.9,27800.0,41.5043,41.532,41.5043,41.5251,27800.0
2007-09-24 14:25:00,59.9,59.93,59.88,59.89,35500.0,41.5251,41.5459,41.5112,41.5182,35500.0
2007-09-24 14:30:00,59.89,59.92,59.86,59.86,21000.0,41.5182,41.539,41.4974,41.4974,21000.0
2007-09-24 14:35:00,59.85,59.97,59.79,59.94,44100.0,41.4904,41.5736,41.4488,41.5528,44100.0
2007-09-24 14:40:00,59.93,59.96,59.9,59.93,36800.0,41.5459,41.5667,41.5251,41.5459,36800.0
2007-09-24 14:45:00,59.93,59.94,59.85,59.89,49800.0,41.5459,41.5528,41.4904,41.5182,49800.0
2007-09-24 14:50:00,59.9,59.93,59.89,59.92,20700.0,41.5251,41.5459,41.5182,41.539,20700.0
2007-09-24 14:55:00,59.92,59.97,59.89,59.93,23100.0,41.539,41.5736,41.5182,41.5459,23100.0
2007-09-24 15:00:00,59.93,59.93,59.89,59.89,44400.0,41.5459,41.5459,41.5182,41.5182,44400.0
2007-09-24 15:05:00,59.9,60.03,59.9,60.0,50400.0,41.5251,41.6152,41.5251,41.5944,50400.0
2007-09-24 15:10:00,60.0,60.01,59.92,59.96,46500.0,41.5944,41.6013,41.539,41.5667,46500.0
2007-09-24 15:15:00,59.95,60.05,59.91,60.03,23500.0,41.5598,41.6291,41.532,41.6152,23500.0
2007-09-24 15:20:00,60.03,60.17,60.03,60.12,35000.0,41.6152,41.7123,41.6152,41.6776,35000.0
2007-09-24 15:25:00,60.1,60.17,60.06,60.17,27500.0,41.6637,41.7123,41.636,41.7123,27500.0
2007-09-24 15:30:00,60.17,60.18,60.1,60.1,19400.0,41.7123,41.7192,41.6637,41.6637,19400.0
2007-09-24 15:35:00,60.1,60.18,60.1,60.18,39400.0,41.6637,41.7192,41.6637,41.7192,39400.0
2007-09-24 15:40:00,60.18,60.27,60.18,60.22,39200.0,41.7192,41.7816,41.7192,41.7469,39200.0
2007-09-24 15:45:00,60.22,60.26,60.2,60.25,43500.0,41.7469,41.7747,41.7331,41.7677,43500.0
2007-09-24 15:50:00,60.25,60.34,60.19,60.29,117900.0,41.7677,41.8301,41.7261,41.7955,117900.0
2007-09-24 15:55:00,60.3,60.31,60.2,60.31,129700.0,41.8024,41.8093,41.7331,41.8093,129700.0
2007-09-25 09:30:00,58.91,58.98,58.2,58.2,310000.0,40.8388,40.8873,40.3466,40.3466,310000.0
2007-09-25 09:35:00,58.2,58.4,58.17,58.37,250100.0,40.3466,40.4852,40.3258,40.4644,250100.0
2007-09-25 09:40:00,58.38,58.94,58.35,58.79,242200.0,40.4714,40.8596,40.4506,40.7556,242200.0
2007-09-25 09:45:00,58.78,58.78,58.64,58.7,102700.0,40.7487,40.7487,40.6516,40.6932,102700.0
2007-09-25 09:50:00,58.69,58.72,58.62,58.69,66200.0,40.6863,40.7071,40.6377,40.6863,66200.0
2007-09-25 09:55:00,58.69,58.77,58.67,58.73,107300.0,40.6863,40.7417,40.6724,40.714,107300.0
2007-09-25 10:00:00,58.72,58.87,58.62,58.85,125600.0,40.7071,40.8111,40.6377,40.7972,125600.0
2007-09-25 10:05:00,58.86,59.15,58.85,59.11,157400.0,40.8041,41.0052,40.7972,40.9774,157400.0
2007-09-25 10:10:00,59.11,59.35,59.1,59.29,200500.0,40.9774,41.1438,40.9705,41.1022,200500.0
2007-09-25 10:15:00,59.29,59.33,59.22,59.25,103500.0,41.1022,41.1299,41.0537,41.0745,103500.0
2007-09-25 10:20:00,59.25,59.3,59.23,59.28,95300.0,41.0745,41.1091,41.0606,41.0953,95300.0
2007-09-25 10:25:00,59.28,59.28,59.16,59.19,103900.0,41.0953,41.0953,41.0121,41.0329,103900.0
2007-09-25 10:30:00,59.19,59.21,59.13,59.18,74400.0,41.0329,41.0468,40.9913,41.026,74400.0
2007-09-25 10:35:00,59.17,59.26,59.15,59.26,93600.0,41.019,41.0814,41.0052,41.0814,93600.0
2007-09-25 10:40:00,59.26,59.5,59.25,59.44,102900.0,41.0814,41.2478,41.0745,41.2062,102900.0
2007-09-25 10:45:00,59.44,59.44,59.26,59.27,53000.0,41.2062,41.2062,41.0814,41.0884,53000.0
2007-09-25 10:50:00,59.27,59.28,59.17,59.22,56600.0,41.0884,41.0953,41.019,41.0537,56600.0
2007-09-25 10:55:00,59.22,59.29,59.17,59.18,130800.0,41.0537,41.1022,41.019,41.026,130800.0
2007-09-25 11:00:00,59.18,59.18,59.12,59.14,54300.0,41.026,41.026,40.9844,40.9982,54300.0
2007-09-25 11:05:00,59.14,59.26,59.12,59.2,48100.0,40.9982,41.0814,40.9844,41.0398,48100.0
2007-09-25 11:10:00,59.2,59.22,59.09,59.09,45800.0,41.0398,41.0537,40.9636,40.9636,45800.0
2007-09-25 11:15:00,59.09,59.11,59.05,59.05,23900.0,40.9636,40.9774,40.9358,40.9358,23900.0
2007-09-25 11:20:00,59.06,59.06,58.87,58.87,62600.0,40.9428,40.9428,40.8111,40.8111,62600.0
2007-09-25 11:25:00,58.87,58.95,58.78,58.94,53000.0,40.8111,40.8665,40.7487,40.8596,53000.0
2007-09-25 11:30:00,58.95,58.95,58.89,58.94,39200.0,40.8665,40.8665,40.8249,40.8596,39200.0
2007-09-25 11:35:00,58.94,59.0,58.91,59.0,82100.0,40.8596,40.9012,40.8388,40.9012,82100.0
2007-09-25 11:40:00,59.0,59.06,59.0,59.06,30600.0,40.9012,40.9428,40.9012,40.9428,30600.0
2007-09-25 11:45:00,59.06,59.07,59.01,59.07,26500.0,40.9428,40.9497,40.9081,40.9497,26500.0
2007-09-25 11:50:00,59.07,59.1,58.96,59.0,25100.0,40.9497,40.9705,40.8734,40.9012,25100.0
2007-09-25 11:55:00,59.01,59.1,58.9,59.07,47900.0,40.9081,40.9705,40.8319,40.9497,47900.0
2007-09-25 12:00:00,59.07,59.07,59.03,59.05,11600.0,40.9497,40.9497,40.922,40.9358,11600.0
2007-09-25 12:05:00,59.06,59.2,59.04,59.18,35600.0,40.9428,41.0398,40.9289,41.026,35600.0
2007-09-25 12:10:00,59.19,59.23,59.12,59.13,30800.0,41.0329,41.0606,40.9844,40.9913,30800.0
2007-09-25 12:15:00,59.12,59.17,59.05,59.17,28700.0,40.9844,41.019,40.9358,41.019,28700.0
2007-09-25 12:20:00,59.17,59.22,59.16,59.22,25700.0,41.019,41.0537,41.0121,41.0537,25700.0
2007-09-25 12:25:00,59.22,59.35,59.22,59.32,21300.0,41.0537,41.1438,41.0537,41.123,21300.0
2007-09-25 12:30:00,59.32,59.34,59.28,59.3,22900.0,41.123,41.1369,41.0953,41.1091,22900.0
2007-09-25 12:35:00,59.31,59.31,59.23,59.25,22300.0,41.1161,41.1161,41.0606,41.0745,22300.0
2007-09-25 12:40:00,59.25,59.32,59.23,59.32,26800.0,41.0745,41.123,41.0606,41.123,26800.0
2007-09-25 12:45:00,59.31,59.36,59.31,59.32,58800.0,41.1161,41.1507,41.1161,41.123,58800.0
2007-09-25 12:50:00,59.32,59.36,59.3,59.32,46600.0,41.123,41.1507,41.1091,41.123,46600.0
2007-09-25 12:55:00,59.32,59.39,59.3,59.35,18900.0,41.123,41.1715,41.1091,41.1438,18900.0
2007-09-25 13:00:00,59.35,59.38,59.34,59.36,9800.0,41.1438,41.1646,41.1369,41.1507,9800.0
2007-09-25 13:05:00,59.36,59.38,59.35,59.38,12600.0,41.1507,41.1646,41.1438,41.1646,12600.0
2007-09-25 13:10:00,59.38,59.42,59.37,59.42,21800.0,41.1646,41.1923,41.1577,41.1923,21800.0
2007-09-25 13:15:00,59.43,59.56,59.43,59.47,29800.0,41.1993,41.2894,41.1993,41.227,29800.0
2007-09-25 13:20:00,59.47,59.52,59.46,59.51,51700.0,41.227,41.2617,41.2201,41.2547,51700.0
2007-09-25 13:25:00,59.52,59.53,59.46,59.53,29100.0,41.2617,41.2686,41.2201,41.2686,29100.0
2007-09-25 13:30:00,59.52,59.6,59.51,59.6,29100.0,41.2617,41.3171,41.2547,41.3171,29100.0
2007-09-25 13:35:00,59.59,59.61,59.53,59.55,20300.0,41.3102,41.3241,41.2686,41.2825,20300.0
2007-09-25 13:40:00,59.54,59.54,59.42,59.42,15800.0,41.2755,41.2755,41.1923,41.1923,15800.0
2007-09-25 13:45:00,59.42,59.46,59.37,59.44,31100.0,41.1923,41.2201,41.1577,41.2062,31100.0
2007-09-25 13:50:00,59.44,59.44,59.35,59.35,21100.0,41.2062,41.2062,41.1438,41.1438,21100.0
2007-09-25 13:55:00,59.35,59.41,59.35,59.37,16900.0,41.1438,41.1854,41.1438,41.1577,16900.0
2007-09-25 14:00:00,59.37,59.37,59.29,59.36,34100.0,41.1577,41.1577,41.1022,41.1507,34100.0
2007-09-25 14:05:00,59.35,59.41,59.34,59.34,41700.0,41.1438,41.1854,41.1369,41.1369,41700.0
2007-09-25 14:10:00,59.35,59.41,59.32,59.38,30800.0,41.1438,41.1854,41.123,41.1646,30800.0
2007-09-25 14:15:00,59.38,59.38,59.34,59.36,18500.0,41.1646,41.1646,41.1369,41.1507,18500.0
2007-09-25 14:20:00,59.36,59.38,59.35,59.35,16400.0,41.1507,41.1646,41.1438,41.1438,16400.0
2007-09-25 14:25:00,59.36,59.4,59.35,59.36,31300.0,41.1507,41.1785,41.1438,41.1507,31300.0
2007-09-25 14:30:00,59.36,59.37,59.34,59.36,25800.0,41.1507,41.1577,41.1369,41.1507,25800.0
2007-09-25 14:35:00,59.37,59.37,59.34,59.35,31000.0,41.1577,41.1577,41.1369,41.1438,31000.0
2007-09-25 14:40:00,59.35,59.4,59.34,59.39,23400.0,41.1438,41.1785,41.1369,41.1715,23400.0
2007-09-25 14:45:00,59.39,59.41,59.38,59.4,44900.0,41.1715,41.1854,41.1646,41.1785,44900.0
2007-09-25 14:50:00,59.39,59.54,59.39,59.53,37700.0,41.1715,41.2755,41.1715,41.2686,37700.0
2007-09-25 14:55:00,59.53,59.53,59.46,59.49,57400.0,41.2686,41.2686,41.2201,41.2409,57400.0
2007-09-25 15:00:00,59.49,59.5,59.47,59.49,28000.0,41.2409,41.2478,41.227,41.2409,28000.0
2007-09-25 15:05:00,59.49,59.5,59.49,59.5,36700.0,41.2409,41.2478,41.2409,41.2478,36700.0
2007-09-25 15:10:00,59.49,59.5,59.42,59.42,52300.0,41.2409,41.2478,41.1923,41.1923,52300.0
2007-09-25 15:15:00,59.43,59.48,59.42,59.44,28000.0,41.1993,41.2339,41.1923,41.2062,28000.0
2007-09-25 15:20:00,59.44,59.44,59.4,59.4,17100.0,41.2062,41.2062,41.1785,41.1785,17100.0
2007-09-25 15:25:00,59.4,59.48,59.39,59.45,32800.0,41.1785,41.2339,41.1715,41.2131,32800.0
2007-09-25 15:30:00,59.44,59.46,59.41,59.46,37000.0,41.2062,41.2201,41.1854,41.2201,37000.0
2007-09-25 15:35:00,59.47,59.51,59.47,59.5,63800.0,41.227,41.2547,41.227,41.2478,63800.0
2007-09-25 15:40:00,59.5,59.5,59.44,59.44,53000.0,41.2478,41.2478,41.2062,41.2062,53000.0
2007-09-25 15:45:00,59.44,59.45,59.35,59.39,65400.0,41.2062,41.2131,41.1438,41.1715,65400.0
2007-09-25 15:50:00,59.39,59.43,59.36,59.43,149100.0,41.1715,41.1993,41.1507,41.1993,149100.0
2007-09-25 15:55:00,59.41,59.42,59.34,59.42,152100.0,41.1854,41.1923,41.1369,41.1923,152100.0
2007-09-26 09:30:00,59.61,60.0,59.5,59.94,65700.0,41.3241,41.5944,41.2478,41.5528,65700.0
2007-09-26 09:35:00,59.93,59.93,59.81,59.82,40800.0,41.5459,41.5459,41.4627,41.4696,40800.0
2007-09-26 09:40:00,59.87,59.92,59.76,59.78,40300.0,41.5043,41.539,41.428,41.4419,40300.0
2007-09-26 09:45:00,59.79,59.94,59.78,59.94,28000.0,41.4488,41.5528,41.4419,41.5528,28000.0
2007-09-26 09:50:00,59.92,59.96,59.9,59.95,19100.0,41.539,41.5667,41.5251,41.5598,19100.0
2007-09-26 09:55:00,59.94,60.09,59.9,60.09,58600.0,41.5528,41.6568,41.5251,41.6568,58600.0
2007-09-26 10:00:00,60.07,60.16,60.07,60.15,40800.0,41.6429,41.7053,41.6429,41.6984,40800.0
2007-09-26 10:05:00,60.15,60.16,60.02,60.03,74900.0,41.6984,41.7053,41.6083,41.6152,74900.0
2007-09-26 10:10:00,60.03,60.09,59.99,60.0,76900.0,41.6152,41.6568,41.5875,41.5944,76900.0
2007-09-26 10:15:00,60.0,60.05,59.99,60.0,37700.0,41.5944,41.6291,41.5875,41.5944,37700.0
2007-09-26 10:20:00,59.99,60.01,59.99,60.0,32700.0,41.5875,41.6013,41.5875,41.5944,32700.0
2007-09-26 10:25:00,60.0,60.1,60.0,60.07,25100.0,41.5944,41.6637,41.5944,41.6429,25100.0
2007-09-26 10:30:00,60.07,60.15,60.05,60.11,32300.0,41.6429,41.6984,41.6291,41.6707,32300.0
2007-09-26 10:35:00,60.12,60.15,60.09,60.13,32700.0,41.6776,41.6984,41.6568,41.6845,32700.0
2007-09-26 10:40:00,60.14,60.16,60.07,60.16,34300.0,41.6915,41.7053,41.6429,41.7053,34300.0
2007-09-26 10:45:00,60.15,60.21,60.15,60.21,55000.0,41.6984,41.74,41.6984,41.74,55000.0
2007-09-26 10:50:00,60.2,60.44,60.2,60.43,77500.0,41.7331,41.8994,41.7331,41.8925,77500.0
2007-09-26 10:55:00,60.44,60.59,60.38,60.4,112500.0,41.8994,42.0034,41.8578,41.8717,112500.0
2007-09-26 11:00:00,60.41,60.55,60.39,60.54,24000.0,41.8786,41.9757,41.8648,41.9688,24000.0
2007-09-26 11:05:00,60.55,60.76,60.54,60.74,53900.0,41.9757,42.1213,41.9688,42.1074,53900.0
2007-09-26 11:10:00,60.75,60.8,60.69,60.75,63800.0,42.1143,42.149,42.0728,42.1143,63800.0
2007-09-26 11:15:00,60.75,60.81,60.58,60.61,88900.0,42.1143,42.1559,41.9965,42.0173,88900.0
2007-09-26 11:20:00,60.62,60.65,60.6,60.65,43200.0,42.0242,42.045,42.0104,42.045,43200.0
2007-09-26 11:25:00,60.64,60.65,60.57,60.58,57300.0,42.0381,42.045,41.9896,41.9965,57300.0
2007-09-26 11:30:00,60.57,60.65,60.56,60.62,20400.0,41.9896,42.045,41.9826,42.0242,20400.0
2007-09-26 11:35:00,60.65,60.68,60.64,60.67,48900.0,42.045,42.0658,42.0381,42.0589,48900.0
2007-09-26 11:40:00,60.67,60.71,60.66,60.69,38700.0,42.0589,42.0866,42.052,42.0728,38700.0
2007-09-26 11:45:00,60.7,60.72,60.68,60.69,50800.0,42.0797,42.0935,42.0658,42.0728,50800.0
2007-09-26 11:50:00,60.69,60.73,60.65,60.65,70000.0,42.0728,42.1005,42.045,42.045,70000.0
2007-09-26 11:55:00,60.66,60.67,60.64,60.65,297700.0,42.052,42.0589,42.0381,42.045,297700.0
2007-09-26 12:00:00,60.66,60.75,60.62,60.64,119900.0,42.052,42.1143,42.0242,42.0381,119900.0
2007-09-26 12:05:00,60.64,60.64,60.5,60.5,47700.0,42.0381,42.0381,41.941,41.941,47700.0
2007-09-26 12:10:00,60.51,60.52,60.5,60.51,14400.0,41.948,41.9549,41.941,41.948,14400.0
2007-09-26 12:15:00,60.51,60.54,60.51,60.54,21700.0,41.948,41.9688,41.948,41.9688,21700.0
2007-09-26 12:20:00,60.54,60.61,60.53,60.6,43500.0,41.9688,42.0173,41.9618,42.0104,43500.0
2007-09-26 12:25:00,60.6,60.7,60.6,60.68,20800.0,42.0104,42.0797,42.0104,42.0658,20800.0
2007-09-26 12:30:00,60.68,60.68,60.59,60.6,22500.0,42.0658,42.0658,42.0034,42.0104,22500.0
2007-09-26 12:35:00,60.6,60.61,60.56,60.57,14400.0,42.0104,42.0173,41.9826,41.9896,14400.0
2007-09-26 12:40:00,60.57,60.73,60.55,60.69,56600.0,41.9896,42.1005,41.9757,42.0728,56600.0
2007-09-26 12:45:00,60.69,60.75,60.65,60.67,22900.0,42.0728,42.1143,42.045,42.0589,22900.0
2007-09-26 12:50:00,60.68,60.7,60.59,60.67,14300.0,42.0658,42.0797,42.0034,42.0589,14300.0
2007-09-26 12:55:00,60.66,60.7,60.62,60.67,13900.0,42.052,42.0797,42.0242,42.0589,13900.0
2007-09-26 13:00:00,60.68,60.72,60.65,60.65,21000.0,42.0658,42.0935,42.045,42.045,21000.0
2007-09-26 13:05:00,60.66,60.68,60.58,60.64,24800.0,42.052,42.0658,41.9965,42.0381,24800.0
2007-09-26 13:10:00,60.65,60.69,60.65,60.67,14200.0,42.045,42.0728,42.045,42.0589,14200.0
2007-09-26 13:15:00,60.66,60.66,60.57,60.58,22800.0,42.052,42.052,41.9896,41.9965,22800.0
2007-09-26 13:20:00,60.58,60.6,60.56,60.57,16000.0,41.9965,42.0104,41.9826,41.9896,16000.0
2007-09-26 13:25:00,60.56,60.6,60.56,60.59,15200.0,41.9826,42.0104,41.9826,42.0034,15200.0
2007-09-26 13:30:00,60.59,60.6,60.41,60.47,61900.0,42.0034,42.0104,41.8786,41.9202,61900.0
2007-09-26 13:35:00,60.46,60.69,60.44,60.68,65400.0,41.9133,42.0728,41.8994,42.0658,65400.0
2007-09-26 13:40:00,60.67,60.67,60.39,60.41,27000.0,42.0589,42.0589,41.8648,41.8786,27000.0
2007-09-26 13:45:00,60.41,60.44,60.33,60.37,27300.0,41.8786,41.8994,41.8232,41.8509,27300.0
2007-09-26 13:50:00,60.37,60.39,60.28,60.36,47300.0,41.8509,41.8648,41.7885,41.844,47300.0
2007-09-26 13:55:00,60.36,60.36,60.26,60.32,51700.0,41.844,41.844,41.7747,41.8163,51700.0
2007-09-26 14:00:00,60.32,60.4,60.32,60.37,20600.0,41.8163,41.8717,41.8163,41.8509,20600.0
2007-09-26 14:05:00,60.38,60.45,60.38,60.41,16000.0,41.8578,41.9064,41.8578,41.8786,16000.0
2007-09-26 14:10:00,60.4,60.43,60.34,60.38,20500.0,41.8717,41.8925,41.8301,41.8578,20500.0
2007-09-26 14:15:00,60.37,60.4,60.34,60.38,23700.0,41.8509,41.8717,41.8301,41.8578,23700.0
2007-09-26 14:20:00,60.37,60.41,60.35,60.35,22900.0,41.8509,41.8786,41.837,41.837,22900.0
2007-09-26 14:25:00,60.35,60.36,60.32,60.33,25200.0,41.837,41.844,41.8163,41.8232,25200.0
2007-09-26 14:30:00,60.32,60.39,60.32,60.35,33000.0,41.8163,41.8648,41.8163,41.837,33000.0
2007-09-26 14:35:00,60.35,60.43,60.35,60.35,31000.0,41.837,41.8925,41.837,41.837,31000.0
2007-09-26 14:40:00,60.35,60.38,60.34,60.36,33100.0,41.837,41.8578,41.8301,41.844,33100.0
2007-09-26 14:45:00,60.36,60.43,60.35,60.41,24800.0,41.844,41.8925,41.837,41.8786,24800.0
2007-09-26 14:50:00,60.41,60.45,60.38,60.4,28700.0,41.8786,41.9064,41.8578,41.8717,28700.0
2007-09-26 14:55:00,60.39,60.5,60.38,60.48,46600.0,41.8648,41.941,41.8578,41.9272,46600.0
2007-09-26 15:00:00,60.48,60.51,60.47,60.48,31700.0,41.9272,41.948,41.9202,41.9272,31700.0
2007-09-26 15:05:00,60.48,60.63,60.46,60.62,35100.0,41.9272,42.0312,41.9133,42.0242,35100.0
2007-09-26 15:10:00,60.63,60.65,60.53,60.62,27300.0,42.0312,42.045,41.9618,42.0242,27300.0
2007-09-26 15:15:00,60.63,60.77,60.63,60.75,75200.0,42.0312,42.1282,42.0312,42.1143,75200.0
2007-09-26 15:20:00,60.76,60.89,60.65,60.84,84200.0,42.1213,42.2114,42.045,42.1767,84200.0
2007-09-26 15:25:00,60.85,60.87,60.76,60.82,64400.0,42.1837,42.1975,42.1213,42.1629,64400.0
2007-09-26 15:30:00,60.82,60.86,60.68,60.73,49200.0,42.1629,42.1906,42.0658,42.1005,49200.0
2007-09-26 15:35:00,60.72,60.75,60.63,60.71,61100.0,42.0935,42.1143,42.0312,42.0866,61100.0
2007-09-26 15:40:00,60.71,60.71,60.58,60.66,51100.0,42.0866,42.0866,41.9965,42.052,51100.0
2007-09-26 15:45:00,60.66,60.86,60.59,60.84,160600.0,42.052,42.1906,42.0034,42.1767,160600.0
2007-09-26 15:50:00,60.85,60.9,60.71,60.71,210500.0,42.1837,42.2183,42.0866,42.0866,210500.0
2007-09-26 15:55:00,60.72,60.75,60.65,60.69,124900.0,42.0935,42.1143,42.045,42.0728,124900.0
2007-09-27 09:30:00,60.94,60.99,60.7,60.89,46800.0,42.2461,42.2807,42.0797,42.2114,46800.0
2007-09-27 09:35:00,60.9,61.15,60.9,61.07,39900.0,42.2183,42.3916,42.2183,42.3362,39900.0
2007-09-27 09:40:00,61.07,61.12,60.93,61.06,29700.0,42.3362,42.3708,42.2391,42.3293,29700.0
2007-09-27 09:45:00,61.06,61.14,61.03,61.12,47300.0,42.3293,42.3847,42.3085,42.3708,47300.0
2007-09-27 09:50:00,61.13,61.13,60.94,60.94,51800.0,42.3778,42.3778,42.2461,42.2461,51800.0
2007-09-27 09:55:00,60.94,60.99,60.83,60.88,35400.0,42.2461,42.2807,42.1698,42.2045,35400.0
2007-09-27 10:00:00,60.87,61.03,60.84,60.97,81700.0,42.1975,42.3085,42.1767,42.2669,81700.0
2007-09-27 10:05:00,60.98,61.0,60.88,60.98,53600.0,42.2738,42.2877,42.2045,42.2738,53600.0
2007-09-27 10:10:00,60.96,60.98,60.89,60.9,47400.0,42.2599,42.2738,42.2114,42.2183,47400.0
2007-09-27 10:15:00,60.9,61.04,60.88,61.04,36700.0,42.2183,42.3154,42.2045,42.3154,36700.0
2007-09-27 10:20:00,61.05,61.17,60.98,61.0,59800.0,42.3223,42.4055,42.2738,42.2877,59800.0
2007-09-27 10:25:00,60.99,61.07,60.99,61.01,52700.0,42.2807,42.3362,42.2807,42.2946,52700.0
2007-09-27 10:30:00,61.02,61.06,61.01,61.03,57000.0,42.3015,42.3293,42.2946,42.3085,57000.0
2007-09-27 10:35:00,61.03,61.09,60.99,61.01,94900.0,42.3085,42.35,42.2807,42.2946,94900.0
2007-09-27 10:40:00,61.0,61.2,61.0,61.17,75300.0,42.2877,42.4263,42.2877,42.4055,75300.0
2007-09-27 10:45:00,61.18,61.2,61.12,61.15,24700.0,42.4124,42.4263,42.3708,42.3916,24700.0
2007-09-27 10:50:00,61.15,61.17,61.04,61.08,38300.0,42.3916,42.4055,42.3154,42.3431,38300.0
2007-09-27 10:55:00,61.08,61.25,61.08,61.25,42000.0,42.3431,42.461,42.3431,42.461,42000.0
2007-09-27 11:00:00,61.26,61.26,61.13,61.13,43700.0,42.4679,42.4679,42.3778,42.3778,43700.0
2007-09-27 11:05:00,61.13,61.24,61.12,61.16,36000.0,42.3778,42.454,42.3708,42.3986,36000.0
2007-09-27 11:10:00,61.17,61.19,61.09,61.11,24600.0,42.4055,42.4194,42.35,42.3639,24600.0
2007-09-27 11:15:00,61.11,61.14,61.07,61.14,34300.0,42.3639,42.3847,42.3362,42.3847,34300.0
2007-09-27 11:20:00,61.15,61.16,61.06,61.12,36100.0,42.3916,42.3986,42.3293,42.3708,36100.0
2007-09-27 11:25:00,61.13,61.14,61.05,61.12,38000.0,42.3778,42.3847,42.3223,42.3708,38000.0
2007-09-27 11:30:00,61.11,61.12,60.98,61.02,57400.0,42.3639,42.3708,42.2738,42.3015,57400.0
2007-09-27 11:35:00,61.01,61.1,61.01,61.1,15000.0,42.2946,42.357,42.2946,42.357,15000.0
2007-09-27 11:40:00,61.1,61.16,61.1,61.15,7200.0,42.357,42.3986,42.357,42.3916,7200.0
2007-09-27 11:45:00,61.16,61.19,61.1,61.15,17100.0,42.3986,42.4194,42.357,42.3916,17100.0
2007-09-27 11:50:00,61.15,61.26,61.13,61.19,23100.0,42.3916,42.4679,42.3778,42.4194,23100.0
2007-09-27 11:55:00,61.19,61.2,61.12,61.14,13100.0,42.4194,42.4263,42.3708,42.3847,13100.0
2007-09-27 12:00:00,61.13,61.22,61.13,61.22,7200.0,42.3778,42.4402,42.3778,42.4402,7200.0
2007-09-27 12:05:00,61.23,61.23,61.09,61.12,14900.0,42.4471,42.4471,42.35,42.3708,14900.0
2007-09-27 12:10:00,61.11,61.13,61.1,61.1,10000.0,42.3639,42.3778,42.357,42.357,10000.0
2007-09-27 12:15:00,61.1,61.2,61.1,61.15,26800.0,42.357,42.4263,42.357,42.3916,26800.0
2007-09-27 12:20:00,61.14,61.15,61.11,61.12,8000.0,42.3847,42.3916,42.3639,42.3708,8000.0
2007-09-27 12:25:00,61.12,61.12,61.09,61.1,11600.0,42.3708,42.3708,42.35,42.357,11600.0
2007-09-27 12:30:00,61.1,61.13,61.1,61.1,11000.0,42.357,42.3778,42.357,42.357,11000.0
2007-09-27 12:35:00,61.09,61.1,61.07,61.1,7900.0,42.35,42.357,42.3362,42.357,7900.0
2007-09-27 12:40:00,61.09,61.09,61.01,61.01,28200.0,42.35,42.35,42.2946,42.2946,28200.0
2007-09-27 12:45:00,61.01,61.06,61.0,61.06,13500.0,42.2946,42.3293,42.2877,42.3293,13500.0
2007-09-27 12:50:00,61.05,61.09,61.05,61.06,17300.0,42.3223,42.35,42.3223,42.3293,17300.0
2007-09-27 12:55:00,61.04,61.06,61.03,61.05,20700.0,42.3154,42.3293,42.3085,42.3223,20700.0
2007-09-27 13:00:00,61.03,61.11,60.98,61.09,35500.0,42.3085,42.3639,42.2738,42.35,35500.0
2007-09-27 13:05:00,61.09,61.11,60.97,61.0,14700.0,42.35,42.3639,42.2669,42.2877,14700.0
2007-09-27 13:10:00,60.98,61.01,60.97,61.0,20500.0,42.2738,42.2946,42.2669,42.2877,20500.0
2007-09-27 13:15:00,61.01,61.06,61.0,61.01,88100.0,42.2946,42.3293,42.2877,42.2946,88100.0
2007-09-27 13:20:00,61.01,61.03,60.99,61.02,15900.0,42.2946,42.3085,42.2807,42.3015,15900.0
2007-09-27 13:25:00,61.01,61.09,60.99,61.07,22600.0,42.2946,42.35,42.2807,42.3362,22600.0
2007-09-27 13:30:00,61.07,61.09,61.05,61.05,11300.0,42.3362,42.35,42.3223,42.3223,11300.0
2007-09-27 13:35:00,61.05,61.07,61.02,61.02,13000.0,42.3223,42.3362,42.3015,42.3015,13000.0
2007-09-27 13:40:00,61.01,61.02,60.95,60.98,54200.0,42.2946,42.3015,42.253,42.2738,54200.0
2007-09-27 13:45:00,60.99,61.01,60.94,60.97,54200.0,42.2807,42.2946,42.2461,42.2669,54200.0
2007-09-27 13:50:00,60.97,61.03,60.92,61.01,62900.0,42.2669,42.3085,42.2322,42.2946,62900.0
2007-09-27 13:55:00,61.03,61.08,61.0,61.01,34700.0,42.3085,42.3431,42.2877,42.2946,34700.0
2007-09-27 14:00:00,61.01,61.1,60.99,61.09,35500.0,42.2946,42.357,42.2807,42.35,35500.0
2007-09-27 14:05:00,61.11,61.19,61.1,61.11,21600.0,42.3639,42.4194,42.357,42.3639,21600.0
2007-09-27 14:10:00,61.12,61.15,61.11,61.13,9700.0,42.3708,42.3916,42.3639,42.3778,9700.0
2007-09-27 14:15:00,61.14,61.15,61.05,61.05,19800.0,42.3847,42.3916,42.3223,42.3223,19800.0
2007-09-27 14:20:00,61.06,61.1,61.06,61.06,15400.0,42.3293,42.357,42.3293,42.3293,15400.0
2007-09-27 14:25:00,61.06,61.15,61.06,61.14,19800.0,42.3293,42.3916,42.3293,42.3847,19800.0
2007-09-27 14:30:00,61.15,61.15,61.12,61.13,15100.0,42.3916,42.3916,42.3708,42.3778,15100.0
2007-09-27 14:35:00,61.14,61.14,61.07,61.1,25100.0,42.3847,42.3847,42.3362,42.357,25100.0
2007-09-27 14:40:00,61.09,61.1,61.02,61.02,24100.0,42.35,42.357,42.3015,42.3015,24100.0
2007-09-27 14:45:00,61.02,61.09,61.0,61.08,27800.0,42.3015,42.35,42.2877,42.3431,27800.0
2007-09-27 14:50:00,61.08,61.1,61.06,61.1,12300.0,42.3431,42.357,42.3293,42.357,12300.0
2007-09-27 14:55:00,61.11,61.11,61.09,61.09,9100.0,42.3639,42.3639,42.35,42.35,9100.0
2007-09-27 15:00:00,61.1,61.16,61.1,61.14,31300.0,42.357,42.3986,42.357,42.3847,31300.0
2007-09-27 15:05:00,61.15,61.2,61.14,61.19,26600.0,42.3916,42.4263,42.3847,42.4194,26600.0
2007-09-27 15:10:00,61.2,61.29,61.16,61.21,65100.0,42.4263,42.4887,42.3986,42.4332,65100.0
2007-09-27 15:15:00,61.21,61.26,61.18,61.24,28600.0,42.4332,42.4679,42.4124,42.454,28600.0
2007-09-27 15:20:00,61.25,61.28,61.2,61.25,35300.0,42.461,42.4818,42.4263,42.461,35300.0
2007-09-27 15:25:00,61.24,61.25,61.2,61.21,34800.0,42.454,42.461,42.4263,42.4332,34800.0
2007-09-27 15:30:00,61.2,61.21,61.19,61.2,33600.0,42.4263,42.4332,42.4194,42.4263,33600.0
2007-09-27 15:35:00,61.2,61.21,61.1,61.1,31100.0,42.4263,42.4332,42.357,42.357,31100.0
2007-09-27 15:40:00,61.1,61.16,61.08,61.15,78800.0,42.357,42.3986,42.3431,42.3916,78800.0
2007-09-27 15:45:00,61.15,61.18,61.1,61.13,32900.0,42.3916,42.4124,42.357,42.3778,32900.0
2007-09-27 15:50:00,61.12,61.15,61.11,61.13,53600.0,42.3708,42.3916,42.3639,42.3778,53600.0
2007-09-27 15:55:00,61.13,61.15,61.09,61.13,82700.0,42.3778,42.3916,42.35,42.3778,82700.0
2007-09-28 09:30:00,61.25,61.68,61.21,61.66,105100.0,42.461,42.7591,42.4332,42.7452,105100.0
2007-09-28 09:35:00,61.68,61.9,61.66,61.78,74900.0,42.7591,42.9116,42.7452,42.8284,74900.0
2007-09-28 09:40:00,61.79,61.79,61.51,61.62,68300.0,42.8353,42.8353,42.6412,42.7175,68300.0
2007-09-28 09:45:00,61.64,61.66,61.47,61.55,55600.0,42.7313,42.7452,42.6135,42.6689,55600.0
2007-09-28 09:50:00,61.61,61.62,61.46,61.5,19300.0,42.7105,42.7175,42.6065,42.6343,19300.0
2007-09-28 09:55:00,61.52,61.68,61.49,61.65,51100.0,42.6481,42.7591,42.6273,42.7383,51100.0
2007-09-28 10:00:00,61.66,61.83,61.64,61.74,40100.0,42.7452,42.863,42.7313,42.8007,40100.0
2007-09-28 10:05:00,61.74,61.83,61.7,61.75,61400.0,42.8007,42.863,42.7729,42.8076,61400.0
2007-09-28 10:10:00,61.75,61.9,61.71,61.72,308100.0,42.8076,42.9116,42.7799,42.7868,308100.0
2007-09-28 10:15:00,61.71,61.86,61.71,61.8,50600.0,42.7799,42.8838,42.7799,42.8422,50600.0
2007-09-28 10:20:00,61.8,61.97,61.8,61.91,37900.0,42.8422,42.9601,42.8422,42.9185,37900.0
2007-09-28 10:25:00,61.91,62.02,61.89,62.0,51200.0,42.9185,42.9948,42.9046,42.9809,51200.0
2007-09-28 10:30:00,61.99,62.0,61.62,61.63,192000.0,42.974,42.9809,42.7175,42.7244,192000.0
2007-09-28 10:35:00,61.63,61.73,61.6,61.7,43000.0,42.7244,42.7937,42.7036,42.7729,43000.0
2007-09-28 10:40:00,61.7,61.7,61.61,61.65,41700.0,42.7729,42.7729,42.7105,42.7383,41700.0
2007-09-28 10:45:00,61.64,61.64,61.58,61.6,35200.0,42.7313,42.7313,42.6897,42.7036,35200.0
2007-09-28 10:50:00,61.59,61.7,61.59,61.65,39500.0,42.6967,42.7729,42.6967,42.7383,39500.0
2007-09-28 10:55:00,61.71,61.75,61.62,61.64,62100.0,42.7799,42.8076,42.7175,42.7313,62100.0
2007-09-28 11:00:00,61.63,61.75,61.63,61.73,32900.0,42.7244,42.8076,42.7244,42.7937,32900.0
2007-09-28 11:05:00,61.73,61.74,61.64,61.69,45100.0,42.7937,42.8007,42.7313,42.766,45100.0
2007-09-28 11:10:00,61.7,61.75,61.67,61.75,18600.0,42.7729,42.8076,42.7521,42.8076,18600.0
2007-09-28 11:15:00,61.76,61.77,61.68,61.7,24400.0,42.8145,42.8215,42.7591,42.7729,24400.0
2007-09-28 11:20:00,61.7,61.98,61.7,61.95,43700.0,42.7729,42.967,42.7729,42.9462,43700.0
2007-09-28 11:25:00,61.95,61.97,61.78,61.81,30500.0,42.9462,42.9601,42.8284,42.8492,30500.0
2007-09-28 11:30:00,61.81,61.85,61.79,61.8,15000.0,42.8492,42.8769,42.8353,42.8422,15000.0
2007-09-28 11:35:00,61.79,61.79,61.68,61.72,20100.0,42.8353,42.8353,42.7591,42.7868,20100.0
2007-09-28 11:40:00,61.71,61.71,61.65,61.67,27500.0,42.7799,42.7799,42.7383,42.7521,27500.0
2007-09-28 11:45:00,61.67,61.7,61.66,61.67,35400.0,42.7521,42.7729,42.7452,42.7521,35400.0
2007-09-28 11:50:00,61.66,61.69,61.65,61.69,26100.0,42.7452,42.766,42.7383,42.766,26100.0
2007-09-28 11:55:00,61.7,61.7,61.54,61.54,30300.0,42.7729,42.7729,42.662,42.662,30300.0
2007-09-28 12:00:00,61.54,61.55,61.46,61.46,29400.0,42.662,42.6689,42.6065,42.6065,29400.0
2007-09-28 12:05:00,61.47,61.55,61.43,61.47,67800.0,42.6135,42.6689,42.5857,42.6135,67800.0
2007-09-28 12:10:00,61.47,61.5,61.45,61.48,99000.0,42.6135,42.6343,42.5996,42.6204,99000.0
2007-09-28 12:15:00,61.48,61.51,61.46,61.5,22100.0,42.6204,42.6412,42.6065,42.6343,22100.0
2007-09-28 12:20:00,61.5,61.55,61.49,61.55,9500.0,42.6343,42.6689,42.6273,42.6689,9500.0
2007-09-28 12:25:00,61.54,61.55,61.53,61.54,18800.0,42.662,42.6689,42.6551,42.662,18800.0
2007-09-28 12:30:00,61.55,61.57,61.53,61.55,21900.0,42.6689,42.6828,42.6551,42.6689,21900.0
2007-09-28 12:35:00,61.55,61.57,61.55,61.56,11600.0,42.6689,42.6828,42.6689,42.6759,11600.0
2007-09-28 12:40:00,61.56,61.56,61.5,61.5,24700.0,42.6759,42.6759,42.6343,42.6343,24700.0
2007-09-28 12:45:00,61.49,61.49,61.44,61.44,19200.0,42.6273,42.6273,42.5927,42.5927,19200.0
2007-09-28 12:50:00,61.44,61.5,61.42,61.5,16000.0,42.5927,42.6343,42.5788,42.6343,16000.0
2007-09-28 12:55:00,61.5,61.5,61.44,61.46,13600.0,42.6343,42.6343,42.5927,42.6065,13600.0
2007-09-28 13:00:00,61.46,61.48,61.44,61.44,36700.0,42.6065,42.6204,42.5927,42.5927,36700.0
2007-09-28 13:05:00,61.45,61.45,61.42,61.44,15100.0,42.5996,42.5996,42.5788,42.5927,15100.0
2007-09-28 13:10:00,61.43,61.44,61.41,61.42,13100.0,42.5857,42.5927,42.5719,42.5788,13100.0
2007-09-28 13:15:00,61.42,61.56,61.42,61.56,26000.0,42.5788,42.6759,42.5788,42.6759,26000.0
2007-09-28 13:20:00,61.56,61.56,61.49,61.5,14100.0,42.6759,42.6759,42.6273,42.6343,14100.0
2007-09-28 13:25:00,61.5,61.55,61.48,61.54,18600.0,42.6343,42.6689,42.6204,42.662,18600.0
2007-09-28 13:30:00,61.54,61.56,61.53,61.54,20500.0,42.662,42.6759,42.6551,42.662,20500.0
2007-09-28 13:35:00,61.55,61.59,61.53,61.54,30300.0,42.6689,42.6967,42.6551,42.662,30300.0
2007-09-28 13:40:00,61.54,61.55,61.49,61.53,20100.0,42.662,42.6689,42.6273,42.6551,20100.0
2007-09-28 13:45:00,61.53,61.54,61.5,61.5,12900.0,42.6551,42.662,42.6343,42.6343,12900.0
2007-09-28 13:50:00,61.5,61.56,61.5,61.56,13200.0,42.6343,42.6759,42.6343,42.6759,13200.0
2007-09-28 13:55:00,61.56,61.56,61.55,61.55,10100.0,42.6759,42.6759,42.6689,42.6689,10100.0
2007-09-28 14:00:00,61.56,61.65,61.56,61.63,20500.0,42.6759,42.7383,42.6759,42.7244,20500.0
2007-09-28 14:05:00,61.63,61.64,61.58,61.61,17500.0,42.7244,42.7313,42.6897,42.7105,17500.0
2007-09-28 14:10:00,61.61,61.61,61.56,61.56,30200.0,42.7105,42.7105,42.6759,42.6759,30200.0
2007-09-28 14:15:00,61.56,61.68,61.55,61.67,39800.0,42.6759,42.7591,42.6689,42.7521,39800.0
2007-09-28 14:20:00,61.66,61.68,61.61,61.61,21700.0,42.7452,42.7591,42.7105,42.7105,21700.0
2007-09-28 14:25:00,61.61,61.62,61.6,61.6,25400.0,42.7105,42.7175,42.7036,42.7036,25400.0
2007-09-28 14:30:00,61.6,61.64,61.56,61.62,44100.0,42.7036,42.7313,42.6759,42.7175,44100.0
2007-09-28 14:35:00,61.63,61.66,61.6,61.6,12900.0,42.7244,42.7452,42.7036,42.7036,12900.0
2007-09-28 14:40:00,61.6,61.64,61.6,61.63,19400.0,42.7036,42.7313,42.7036,42.7244,19400.0
2007-09-28 14:45:00,61.63,61.66,61.63,61.64,29600.0,42.7244,42.7452,42.7244,42.7313,29600.0
2007-09-28 14:50:00,61.64,61.66,61.63,61.65,27400.0,42.7313,42.7452,42.7244,42.7383,27400.0
2007-09-28 14:55:00,61.65,61.65,61.56,61.59,45800.0,42.7383,42.7383,42.6759,42.6967,45800.0
2007-09-28 15:00:00,61.58,61.63,61.53,61.53,39300.0,42.6897,42.7244,42.6551,42.6551,39300.0
2007-09-28 15:05:00,61.54,61.56,61.48,61.51,49900.0,42.662,42.6759,42.6204,42.6412,49900.0
2007-09-28 15:10:00,61.51,61.53,61.46,61.48,71000.0,42.6412,42.6551,42.6065,42.6204,71000.0
2007-09-28 15:15:00,61.47,61.57,61.47,61.56,50900.0,42.6135,42.6828,42.6135,42.6759,50900.0
2007-09-28 15:20:00,61.56,61.6,61.56,61.57,49100.0,42.6759,42.7036,42.6759,42.6828,49100.0
2007-09-28 15:25:00,61.56,61.6,61.49,61.49,44700.0,42.6759,42.7036,42.6273,42.6273,44700.0
2007-09-28 15:30:00,61.5,61.54,61.46,61.53,53800.0,42.6343,42.662,42.6065,42.6551,53800.0
2007-09-28 15:35:00,61.53,61.56,61.52,61.52,60800.0,42.6551,42.6759,42.6481,42.6481,60800.0
2007-09-28 15:40:00,61.51,61.56,61.47,61.47,157400.0,42.6412,42.6759,42.6135,42.6135,157400.0
2007-09-28 15:45:00,61.48,61.53,61.45,61.51,138800.0,42.6204,42.6551,42.5996,42.6412,138800.0
2007-09-28 15:50:00,61.5,61.53,61.42,61.44,106500.0,42.6343,42.6551,42.5788,42.5927,106500.0
2007-09-28 15:55:00,61.45,61.45,61.28,61.43,210900.0,42.5996,42.5996,42.4818,42.5857,210900.0
2007-10-01 09:30:00,61.52,61.63,61.22,61.41,66300.0,42.6481,42.7244,42.4402,42.5719,66300.0
2007-10-01 09:35:00,61.41,62.01,61.4,62.01,65100.0,42.5719,42.9878,42.565,42.9878,65100.0
2007-10-01 09:40:00,62.01,62.02,61.5,61.55,45700.0,42.9878,42.9948,42.6343,42.6689,45700.0
2007-10-01 09:45:00,61.53,61.54,61.27,61.33,157200.0,42.6551,42.662,42.4748,42.5164,157200.0
2007-10-01 09:50:00,61.33,61.43,61.25,61.41,68700.0,42.5164,42.5857,42.461,42.5719,68700.0
2007-10-01 09:55:00,61.44,61.6,61.33,61.35,85200.0,42.5927,42.7036,42.5164,42.5303,85200.0
2007-10-01 10:00:00,61.35,61.43,61.34,61.38,54200.0,42.5303,42.5857,42.5234,42.5511,54200.0
2007-10-01 10:05:00,61.38,61.42,61.35,61.4,59900.0,42.5511,42.5788,42.5303,42.565,59900.0
2007-10-01 10:10:00,61.41,61.7,61.41,61.7,40900.0,42.5719,42.7729,42.5719,42.7729,40900.0
2007-10-01 10:15:00,61.7,61.8,61.6,61.6,31600.0,42.7729,42.8422,42.7036,42.7036,31600.0
2007-10-01 10:20:00,61.6,61.6,61.49,61.6,35500.0,42.7036,42.7036,42.6273,42.7036,35500.0
2007-10-01 10:25:00,61.6,61.6,61.36,61.4,33300.0,42.7036,42.7036,42.5372,42.565,33300.0
2007-10-01 10:30:00,61.41,61.42,61.35,61.35,38800.0,42.5719,42.5788,42.5303,42.5303,38800.0
2007-10-01 10:35:00,61.37,61.49,61.36,61.49,28400.0,42.5442,42.6273,42.5372,42.6273,28400.0
2007-10-01 10:40:00,61.49,61.58,61.45,61.58,25800.0,42.6273,42.6897,42.5996,42.6897,25800.0
2007-10-01 10:45:00,61.57,61.57,61.49,61.53,26100.0,42.6828,42.6828,42.6273,42.6551,26100.0
2007-10-01 10:50:00,61.53,61.6,61.53,61.55,18100.0,42.6551,42.7036,42.6551,42.6689,18100.0
2007-10-01 10:55:00,61.57,61.58,61.49,61.51,20000.0,42.6828,42.6897,42.6273,42.6412,20000.0
2007-10-01 11:00:00,61.51,61.56,61.5,61.51,17100.0,42.6412,42.6759,42.6343,42.6412,17100.0
2007-10-01 11:05:00,61.52,61.55,61.48,61.49,40100.0,42.6481,42.6689,42.6204,42.6273,40100.0
2007-10-01 11:10:00,61.49,61.63,61.47,61.6,44400.0,42.6273,42.7244,42.6135,42.7036,44400.0
2007-10-01 11:15:00,61.6,61.61,61.56,61.56,27200.0,42.7036,42.7105,42.6759,42.6759,27200.0
2007-10-01 11:20:00,61.57,61.59,61.56,61.56,13500.0,42.6828,42.6967,42.6759,42.6759,13500.0
2007-10-01 11:25:00,61.57,61.59,61.55,61.56,17900.0,42.6828,42.6967,42.6689,42.6759,17900.0
2007-10-01 11:30:00,61.56,61.58,61.53,61.55,42300.0,42.6759,42.6897,42.6551,42.6689,42300.0
2007-10-01 11:35:00,61.56,61.57,61.51,61.53,27500.0,42.6759,42.6828,42.6412,42.6551,27500.0
2007-10-01 11:40:00,61.53,61.57,61.52,61.56,20900.0,42.6551,42.6828,42.6481,42.6759,20900.0
2007-10-01 11:45:00,61.56,61.57,61.52,61.52,38000.0,42.6759,42.6828,42.6481,42.6481,38000.0
2007-10-01 11:50:00,61.51,61.57,61.5,61.56,44000.0,42.6412,42.6828,42.6343,42.6759,44000.0
2007-10-01 11:55:00,61.56,61.58,61.55,61.57,64800.0,42.6759,42.6897,42.6689,42.6828,64800.0
2007-10-01 12:00:00,61.57,61.61,61.55,61.58,106000.0,42.6828,42.7105,42.6689,42.6897,106000.0
2007-10-01 12:05:00,61.59,61.6,61.58,61.6,31700.0,42.6967,42.7036,42.6897,42.7036,31700.0
2007-10-01 12:10:00,61.6,61.65,61.59,61.65,32800.0,42.7036,42.7383,42.6967,42.7383,32800.0
2007-10-01 12:15:00,61.65,61.71,61.57,61.69,119100.0,42.7383,42.7799,42.6828,42.766,119100.0
2007-10-01 12:20:00,61.68,61.75,61.67,61.69,40000.0,42.7591,42.8076,42.7521,42.766,40000.0
2007-10-01 12:25:00,61.67,61.76,61.67,61.68,51400.0,42.7521,42.8145,42.7521,42.7591,51400.0
2007-10-01 12:30:00,61.67,61.67,61.57,61.59,15800.0,42.7521,42.7521,42.6828,42.6967,15800.0
2007-10-01 12:35:00,61.6,61.6,61.55,61.6,40200.0,42.7036,42.7036,42.6689,42.7036,40200.0
2007-10-01 12:40:00,61.6,61.69,61.59,61.67,18500.0,42.7036,42.766,42.6967,42.7521,18500.0
2007-10-01 12:45:00,61.66,61.66,61.63,61.65,13600.0,42.7452,42.7452,42.7244,42.7383,13600.0
2007-10-01 12:50:00,61.64,61.67,61.62,61.65,15200.0,42.7313,42.7521,42.7175,42.7383,15200.0
2007-10-01 12:55:00,61.65,61.67,61.64,61.65,16600.0,42.7383,42.7521,42.7313,42.7383,16600.0
2007-10-01 13:00:00,61.67,61.69,61.65,61.65,26300.0,42.7521,42.766,42.7383,42.7383,26300.0
2007-10-01 13:05:00,61.65,61.7,61.65,61.69,11300.0,42.7383,42.7729,42.7383,42.766,11300.0
2007-10-01 13:10:00,61.7,61.74,61.69,61.74,13600.0,42.7729,42.8007,42.766,42.8007,13600.0
2007-10-01 13:15:00,61.73,61.83,61.73,61.79,29400.0,42.7937,42.863,42.7937,42.8353,29400.0
2007-10-01 13:20:00,61.78,61.79,61.67,61.74,61200.0,42.8284,42.8353,42.7521,42.8007,61200.0
2007-10-01 13:25:00,61.72,61.96,61.72,61.93,51900.0,42.7868,42.9532,42.7868,42.9324,51900.0
2007-10-01 13:30:00,61.93,61.94,61.85,61.93,50000.0,42.9324,42.9393,42.8769,42.9324,50000.0
2007-10-01 13:35:00,61.92,61.93,61.86,61.9,33200.0,42.9254,42.9324,42.8838,42.9116,33200.0
2007-10-01 13:40:00,61.91,61.98,61.9,61.91,32800.0,42.9185,42.967,42.9116,42.9185,32800.0
2007-10-01 13:45:00,61.9,61.94,61.87,61.93,21800.0,42.9116,42.9393,42.8908,42.9324,21800.0
2007-10-01 13:50:00,61.93,61.94,61.91,61.93,11600.0,42.9324,42.9393,42.9185,42.9324,11600.0
2007-10-01 13:55:00,61.93,61.94,61.8,61.83,38300.0,42.9324,42.9393,42.8422,42.863,38300.0
2007-10-01 14:00:00,61.83,61.94,61.78,61.94,56800.0,42.863,42.9393,42.8284,42.9393,56800.0
2007-10-01 14:05:00,61.94,62.0,61.9,62.0,44600.0,42.9393,42.9809,42.9116,42.9809,44600.0
2007-10-01 14:10:00,62.0,62.04,61.96,62.03,86000.0,42.9809,43.0086,42.9532,43.0017,86000.0
2007-10-01 14:15:00,62.03,62.05,61.97,62.01,60900.0,43.0017,43.0156,42.9601,42.9878,60900.0
2007-10-01 14:20:00,62.0,62.05,62.0,62.01,25400.0,42.9809,43.0156,42.9809,42.9878,25400.0
2007-10-01 14:25:00,62.0,62.04,61.99,62.0,42500.0,42.9809,43.0086,42.974,42.9809,42500.0
2007-10-01 14:30:00,62.0,62.01,61.98,61.98,51700.0,42.9809,42.9878,42.967,42.967,51700.0
2007-10-01 14:35:00,61.98,62.0,61.98,62.0,18000.0,42.967,42.9809,42.967,42.9809,18000.0
2007-10-01 14:40:00,62.0,62.03,61.98,62.03,57700.0,42.9809,43.0017,42.967,43.0017,57700.0
2007-10-01 14:45:00,62.02,62.12,62.01,62.12,38500.0,42.9948,43.0641,42.9878,43.0641,38500.0
2007-10-01 14:50:00,62.12,62.2,62.12,62.12,66300.0,43.0641,43.1195,43.0641,43.0641,66300.0
2007-10-01 14:55:00,62.12,62.12,61.97,61.98,58800.0,43.0641,43.0641,42.9601,42.967,58800.0
2007-10-01 15:00:00,61.99,62.03,61.98,62.02,55300.0,42.974,43.0017,42.967,42.9948,55300.0
2007-10-01 15:05:00,62.03,62.12,62.03,62.04,29300.0,43.0017,43.0641,43.0017,43.0086,29300.0
2007-10-01 15:10:00,62.05,62.05,61.93,61.93,106500.0,43.0156,43.0156,42.9324,42.9324,106500.0
2007-10-01 15:15:00,61.93,61.94,61.85,61.88,64400.0,42.9324,42.9393,42.8769,42.8977,64400.0
2007-10-01 15:20:00,61.88,61.89,61.85,61.87,55100.0,42.8977,42.9046,42.8769,42.8908,55100.0
2007-10-01 15:25:00,61.85,61.87,61.83,61.83,50700.0,42.8769,42.8908,42.863,42.863,50700.0
2007-10-01 15:30:00,61.84,61.84,61.72,61.73,88700.0,42.87,42.87,42.7868,42.7937,88700.0
2007-10-01 15:35:00,61.73,61.77,61.67,61.72,100300.0,42.7937,42.8215,42.7521,42.7868,100300.0
2007-10-01 15:40:00,61.72,61.75,61.6,61.61,92300.0,42.7868,42.8076,42.7036,42.7105,92300.0
2007-10-01 15:45:00,61.61,61.71,61.55,61.63,97200.0,42.7105,42.7799,42.6689,42.7244,97200.0
2007-10-01 15:50:00,61.64,61.73,61.64,61.71,76000.0,42.7313,42.7937,42.7313,42.7799,76000.0
2007-10-01 15:55:00,61.7,61.82,61.7,61.78,79800.0,42.7729,42.8561,42.7729,42.8284,79800.0
2007-10-02 09:30:00,61.92,61.93,61.17,61.24,91400.0,42.9254,42.9324,42.4055,42.454,91400.0
2007-10-02 09:35:00,61.22,61.49,61.18,61.46,132500.0,42.4402,42.6273,42.4124,42.6065,132500.0
2007-10-02 09:40:00,61.43,61.49,61.2,61.3,148400.0,42.5857,42.6273,42.4263,42.4956,148400.0
2007-10-02 09:45:00,61.3,61.44,61.3,61.32,147400.0,42.4956,42.5927,42.4956,42.5095,147400.0
2007-10-02 09:50:00,61.31,61.46,61.24,61.42,84400.0,42.5026,42.6065,42.454,42.5788,84400.0
2007-10-02 09:55:00,61.42,61.56,61.3,61.45,130600.0,42.5788,42.6759,42.4956,42.5996,130600.0
2007-10-02 10:00:00,61.43,61.51,61.35,61.45,70100.0,42.5857,42.6412,42.5303,42.5996,70100.0
2007-10-02 10:05:00,61.44,61.47,61.44,61.45,37400.0,42.5927,42.6135,42.5927,42.5996,37400.0
2007-10-02 10:10:00,61.45,61.45,61.3,61.31,102500.0,42.5996,42.5996,42.4956,42.5026,102500.0
2007-10-02 10:15:00,61.3,61.45,61.3,61.41,91100.0,42.4956,42.5996,42.4956,42.5719,91100.0
2007-10-02 10:20:00,61.4,61.57,61.3,61.43,99500.0,42.565,42.6828,42.4956,42.5857,99500.0
2007-10-02 10:25:00,61.43,61.46,61.38,61.43,43100.0,42.5857,42.6065,42.5511,42.5857,43100.0
2007-10-02 10:30:00,61.43,61.43,61.31,61.36,33000.0,42.5857,42.5857,42.5026,42.5372,33000.0
2007-10-02 10:35:00,61.36,61.42,61.33,61.4,46200.0,42.5372,42.5788,42.5164,42.565,46200.0
2007-10-02 10:40:00,61.4,61.44,61.34,61.43,27900.0,42.565,42.5927,42.5234,42.5857,27900.0
2007-10-02 10:45:00,61.43,61.43,61.29,61.3,50400.0,42.5857,42.5857,42.4887,42.4956,50400.0
2007-10-02 10:50:00,61.31,61.32,61.3,61.32,28500.0,42.5026,42.5095,42.4956,42.5095,28500.0
2007-10-02 10:55:00,61.31,61.34,61.31,61.33,22500.0,42.5026,42.5234,42.5026,42.5164,22500.0
2007-10-02 11:00:00,61.32,61.36,61.3,61.36,29800.0,42.5095,42.5372,42.4956,42.5372,29800.0
2007-10-02 11:05:00,61.36,61.37,61.34,61.35,32500.0,42.5372,42.5442,42.5234,42.5303,32500.0
2007-10-02 11:10:00,61.35,61.36,61.26,61.26,46500.0,42.5303,42.5372,42.4679,42.4679,46500.0
2007-10-02 11:15:00,61.26,61.29,61.19,61.19,48700.0,42.4679,42.4887,42.4194,42.4194,48700.0
2007-10-02 11:20:00,61.21,61.24,61.16,61.18,34300.0,42.4332,42.454,42.3986,42.4124,34300.0
2007-10-02 11:25:00,61.19,61.34,61.19,61.34,15000.0,42.4194,42.5234,42.4194,42.5234,15000.0
2007-10-02 11:30:00,61.33,61.44,61.32,61.41,38900.0,42.5164,42.5927,42.5095,42.5719,38900.0
2007-10-02 11:35:00,61.41,61.44,61.4,61.44,30600.0,42.5719,42.5927,42.565,42.5927,30600.0
2007-10-02 11:40:00,61.44,61.59,61.44,61.55,31000.0,42.5927,42.6967,42.5927,42.6689,31000.0
2007-10-02 11:45:00,61.56,61.67,61.56,61.67,24600.0,42.6759,42.7521,42.6759,42.7521,24600.0
2007-10-02 11:50:00,61.68,61.77,61.66,61.72,38300.0,42.7591,42.8215,42.7452,42.7868,38300.0
2007-10-02 11:55:00,61.72,61.91,61.68,61.87,51900.0,42.7868,42.9185,42.7591,42.8908,51900.0
2007-10-02 12:00:00,61.88,62.0,61.88,61.94,48400.0,42.8977,42.9809,42.8977,42.9393,48400.0
2007-10-02 12:05:00,61.93,61.94,61.84,61.84,24700.0,42.9324,42.9393,42.87,42.87,24700.0
2007-10-02 12:10:00,61.83,61.84,61.81,61.82,20000.0,42.863,42.87,42.8492,42.8561,20000.0
2007-10-02 12:15:00,61.8,61.88,61.79,61.79,30000.0,42.8422,42.8977,42.8353,42.8353,30000.0
2007-10-02 12:20:00,61.8,61.8,61.7,61.7,24100.0,42.8422,42.8422,42.7729,42.7729,24100.0
2007-10-02 12:25:00,61.7,61.7,61.66,61.68,32100.0,42.7729,42.7729,42.7452,42.7591,32100.0
2007-10-02 12:30:00,61.68,61.68,61.5,61.66,42200.0,42.7591,42.7591,42.6343,42.7452,42200.0
2007-10-02 12:35:00,61.67,61.71,61.66,61.69,30500.0,42.7521,42.7799,42.7452,42.766,30500.0
2007-10-02 12:40:00,61.69,61.71,61.61,61.62,39800.0,42.766,42.7799,42.7105,42.7175,39800.0
2007-10-02 12:45:00,61.62,61.68,61.61,61.66,28900.0,42.7175,42.7591,42.7105,42.7452,28900.0
2007-10-02 12:50:00,61.66,61.66,61.63,61.66,27200.0,42.7452,42.7452,42.7244,42.7452,27200.0
2007-10-02 12:55:00,61.67,61.69,61.61,61.65,23400.0,42.7521,42.766,42.7105,42.7383,23400.0
2007-10-02 13:00:00,61.64,61.68,61.62,61.64,26500.0,42.7313,42.7591,42.7175,42.7313,26500.0
2007-10-02 13:05:00,61.66,61.68,61.62,61.65,39800.0,42.7452,42.7591,42.7175,42.7383,39800.0
2007-10-02 13:10:00,61.64,61.66,61.59,61.62,23600.0,42.7313,42.7452,42.6967,42.7175,23600.0
2007-10-02 13:15:00,61.62,61.65,61.6,61.62,20500.0,42.7175,42.7383,42.7036,42.7175,20500.0
2007-10-02 13:20:00,61.62,61.62,61.55,61.56,23700.0,42.7175,42.7175,42.6689,42.6759,23700.0
2007-10-02 13:25:00,61.56,61.57,61.45,61.48,32000.0,42.6759,42.6828,42.5996,42.6204,32000.0
2007-10-02 13:30:00,61.49,61.5,61.45,61.48,19100.0,42.6273,42.6343,42.5996,42.6204,19100.0
2007-10-02 13:35:00,61.49,61.66,61.48,61.52,90200.0,42.6273,42.7452,42.6204,42.6481,90200.0
2007-10-02 13:40:00,61.53,61.54,61.44,61.45,46100.0,42.6551,42.662,42.5927,42.5996,46100.0
2007-10-02 13:45:00,61.44,61.44,61.33,61.38,50700.0,42.5927,42.5927,42.5164,42.5511,50700.0
2007-10-02 13:50:00,61.38,61.51,61.38,61.51,46800.0,42.5511,42.6412,42.5511,42.6412,46800.0
2007-10-02 13:55:00,61.52,61.57,61.48,61.51,28600.0,42.6481,42.6828,42.6204,42.6412,28600.0
2007-10-02 14:00:00,61.51,61.53,61.47,61.5,26800.0,42.6412,42.6551,42.6135,42.6343,26800.0
2007-10-02 14:05:00,61.5,61.5,61.49,61.49,5100.0,42.6343,42.6343,42.6273,42.6273,5100.0
2007-10-02 14:10:00,61.48,61.6,61.48,61.59,29000.0,42.6204,42.7036,42.6204,42.6967,29000.0
2007-10-02 14:15:00,61.59,61.61,61.54,61.6,18700.0,42.6967,42.7105,42.662,42.7036,18700.0
2007-10-02 14:20:00,61.59,61.59,61.49,61.55,34900.0,42.6967,42.6967,42.6273,42.6689,34900.0
2007-10-02 14:25:00,61.56,61.59,61.48,61.5,46000.0,42.6759,42.6967,42.6204,42.6343,46000.0
2007-10-02 14:30:00,61.51,61.51,61.49,61.49,40300.0,42.6412,42.6412,42.6273,42.6273,40300.0
2007-10-02 14:35:00,61.49,61.5,61.41,61.44,23400.0,42.6273,42.6343,42.5719,42.5927,23400.0
2007-10-02 14:40:00,61.44,61.53,61.43,61.52,61100.0,42.5927,42.6551,42.5857,42.6481,61100.0
2007-10-02 14:45:00,61.51,61.61,61.51,61.55,33300.0,42.6412,42.7105,42.6412,42.6689,33300.0
2007-10-02 14:50:00,61.55,61.6,61.48,61.52,19500.0,42.6689,42.7036,42.6204,42.6481,19500.0
2007-10-02 14:55:00,61.52,61.53,61.45,61.48,36200.0,42.6481,42.6551,42.5996,42.6204,36200.0
2007-10-02 15:00:00,61.47,61.5,61.41,61.41,17400.0,42.6135,42.6343,42.5719,42.5719,17400.0
2007-10-02 15:05:00,61.43,61.48,61.41,61.45,30700.0,42.5857,42.6204,42.5719,42.5996,30700.0
2007-10-02 15:10:00,61.45,61.46,61.3,61.33,47500.0,42.5996,42.6065,42.4956,42.5164,47500.0
2007-10-02 15:15:00,61.32,61.41,61.3,61.41,59500.0,42.5095,42.5719,42.4956,42.5719,59500.0
2007-10-02 15:20:00,61.4,61.56,61.4,61.55,40800.0,42.565,42.6759,42.565,42.6689,40800.0
2007-10-02 15:25:00,61.54,61.55,61.46,61.52,40200.0,42.662,42.6689,42.6065,42.6481,40200.0
2007-10-02 15:30:00,61.52,61.53,61.44,61.47,15700.0,42.6481,42.6551,42.5927,42.6135,15700.0
2007-10-02 15:35:00,61.49,61.55,61.48,61.54,38700.0,42.6273,42.6689,42.6204,42.662,38700.0
2007-10-02 15:40:00,61.53,61.55,61.49,61.55,54100.0,42.6551,42.6689,42.6273,42.6689,54100.0
2007-10-02 15:45:00,61.54,61.55,61.48,61.54,63300.0,42.662,42.6689,42.6204,42.662,63300.0
2007-10-02 15:50:00,61.55,61.62,61.54,61.6,62400.0,42.6689,42.7175,42.662,42.7036,62400.0
2007-10-02 15:55:00,61.6,61.68,61.6,61.66,82900.0,42.7036,42.7591,42.7036,42.7452,82900.0
2007-10-03 09:30:00,61.35,61.62,61.35,61.49,41200.0,42.5303,42.7175,42.5303,42.6273,41200.0
2007-10-03 09:35:00,61.5,61.84,61.5,61.63,31000.0,42.6343,42.87,42.6343,42.7244,31000.0
2007-10-03 09:40:00,61.61,61.62,61.47,61.48,31000.0,42.7105,42.7175,42.6135,42.6204,31000.0
2007-10-03 09:45:00,61.48,61.55,61.41,61.54,44700.0,42.6204,42.6689,42.5719,42.662,44700.0
2007-10-03 09:50:00,61.54,61.59,61.5,61.58,25300.0,42.662,42.6967,42.6343,42.6897,25300.0
2007-10-03 09:55:00,61.58,61.64,61.54,61.59,29700.0,42.6897,42.7313,42.662,42.6967,29700.0
2007-10-03 10:00:00,61.6,61.9,61.6,61.8,29300.0,42.7036,42.9116,42.7036,42.8422,29300.0
2007-10-03 10:05:00,61.79,61.85,61.75,61.82,145200.0,42.8353,42.8769,42.8076,42.8561,145200.0
2007-10-03 10:10:00,61.81,62.0,61.81,62.0,21200.0,42.8492,42.9809,42.8492,42.9809,21200.0
2007-10-03 10:15:00,62.0,62.1,61.77,61.86,50000.0,42.9809,43.0502,42.8215,42.8838,50000.0
2007-10-03 10:20:00,61.84,62.15,61.84,62.15,35300.0,42.87,43.0849,42.87,43.0849,35300.0
2007-10-03 10:25:00,62.15,62.16,62.06,62.09,32400.0,43.0849,43.0918,43.0225,43.0433,32400.0
2007-10-03 10:30:00,62.09,62.26,62.09,62.22,55700.0,43.0433,43.1611,43.0433,43.1334,55700.0
2007-10-03 10:35:00,62.21,62.27,62.03,62.04,47000.0,43.1265,43.1681,43.0017,43.0086,47000.0
2007-10-03 10:40:00,62.03,62.1,62.0,62.01,50300.0,43.0017,43.0502,42.9809,42.9878,50300.0
2007-10-03 10:45:00,62.01,62.12,62.0,62.12,35800.0,42.9878,43.0641,42.9809,43.0641,35800.0
2007-10-03 10:50:00,62.15,62.26,62.15,62.24,40500.0,43.0849,43.1611,43.0849,43.1473,40500.0
2007-10-03 10:55:00,62.24,62.25,62.15,62.18,36300.0,43.1473,43.1542,43.0849,43.1057,36300.0
2007-10-03 11:00:00,62.19,62.23,62.03,62.03,39900.0,43.1126,43.1403,43.0017,43.0017,39900.0
2007-10-03 11:05:00,62.04,62.14,62.02,62.12,36400.0,43.0086,43.0779,42.9948,43.0641,36400.0
2007-10-03 11:10:00,62.13,62.19,62.12,62.18,19500.0,43.071,43.1126,43.0641,43.1057,19500.0
2007-10-03 11:15:00,62.21,62.25,62.16,62.2,35500.0,43.1265,43.1542,43.0918,43.1195,35500.0
2007-10-03 11:20:00,62.22,62.25,62.17,62.17,30700.0,43.1334,43.1542,43.0987,43.0987,30700.0
2007-10-03 11:25:00,62.18,62.21,62.17,62.2,23600.0,43.1057,43.1265,43.0987,43.1195,23600.0
2007-10-03 11:30:00,62.21,62.3,62.17,62.3,18600.0,43.1265,43.1889,43.0987,43.1889,18600.0
2007-10-03 11:35:00,62.3,62.37,62.3,62.33,15700.0,43.1889,43.2374,43.1889,43.2097,15700.0
2007-10-03 11:40:00,62.34,62.48,62.33,62.47,30500.0,43.2166,43.3137,43.2097,43.3067,30500.0
2007-10-03 11:45:00,62.47,62.52,62.46,62.49,46500.0,43.3067,43.3414,43.2998,43.3206,46500.0
2007-10-03 11:50:00,62.5,62.68,62.49,62.66,43200.0,43.3275,43.4523,43.3206,43.4384,43200.0
2007-10-03 11:55:00,62.67,62.97,62.65,62.96,49900.0,43.4454,43.6533,43.4315,43.6464,49900.0
2007-10-03 12:00:00,62.97,62.97,62.88,62.88,52000.0,43.6533,43.6533,43.5909,43.5909,52000.0
2007-10-03 12:05:00,62.88,62.9,62.76,62.78,37700.0,43.5909,43.6048,43.5078,43.5216,37700.0
2007-10-03 12:10:00,62.77,62.8,62.74,62.75,35200.0,43.5147,43.5355,43.4939,43.5008,35200.0
2007-10-03 12:15:00,62.76,62.76,62.56,62.58,40400.0,43.5078,43.5078,43.3691,43.383,40400.0
2007-10-03 12:20:00,62.59,62.67,62.56,62.66,24900.0,43.3899,43.4454,43.3691,43.4384,24900.0
2007-10-03 12:25:00,62.65,62.66,62.54,62.59,27000.0,43.4315,43.4384,43.3552,43.3899,27000.0
2007-10-03 12:30:00,62.59,62.59,62.49,62.49,40700.0,43.3899,43.3899,43.3206,43.3206,40700.0
2007-10-03 12:35:00,62.49,62.49,62.44,62.45,22500.0,43.3206,43.3206,43.2859,43.2929,22500.0
2007-10-03 12:40:00,62.45,62.45,62.37,62.39,14800.0,43.2929,43.2929,43.2374,43.2513,14800.0
2007-10-03 12:45:00,62.4,62.52,62.39,62.47,21000.0,43.2582,43.3414,43.2513,43.3067,21000.0
2007-10-03 12:50:00,62.47,62.49,62.34,62.35,29400.0,43.3067,43.3206,43.2166,43.2235,29400.0
2007-10-03 12:55:00,62.35,62.45,62.34,62.45,13600.0,43.2235,43.2929,43.2166,43.2929,13600.0
2007-10-03 13:00:00,62.46,62.63,62.45,62.62,14900.0,43.2998,43.4176,43.2929,43.4107,14900.0
2007-10-03 13:05:00,62.62,62.65,62.38,62.38,29200.0,43.4107,43.4315,43.2443,43.2443,29200.0
2007-10-03 13:10:00,62.39,62.42,62.25,62.29,27700.0,43.2513,43.2721,43.1542,43.1819,27700.0
2007-10-03 13:15:00,62.28,62.36,62.28,62.35,11900.0,43.175,43.2305,43.175,43.2235,11900.0
2007-10-03 13:20:00,62.35,62.35,62.2,62.22,20100.0,43.2235,43.2235,43.1195,43.1334,20100.0
2007-10-03 13:25:00,62.22,62.36,62.22,62.27,14300.0,43.1334,43.2305,43.1334,43.1681,14300.0
2007-10-03 13:30:00,62.27,62.35,62.23,62.34,17300.0,43.1681,43.2235,43.1403,43.2166,17300.0
2007-10-03 13:35:00,62.33,62.37,62.33,62.34,19200.0,43.2097,43.2374,43.2097,43.2166,19200.0
2007-10-03 13:40:00,62.35,62.37,62.26,62.28,26400.0,43.2235,43.2374,43.1611,43.175,26400.0
2007-10-03 13:45:00,62.29,62.44,62.28,62.42,31500.0,43.1819,43.2859,43.175,43.2721,31500.0
2007-10-03 13:50:00,62.44,62.47,62.37,62.38,41300.0,43.2859,43.3067,43.2374,43.2443,41300.0
2007-10-03 13:55:00,62.37,62.37,62.28,62.34,22700.0,43.2374,43.2374,43.175,43.2166,22700.0
2007-10-03 14:00:00,62.33,62.33,62.19,62.2,16500.0,43.2097,43.2097,43.1126,43.1195,16500.0
2007-10-03 14:05:00,62.21,62.22,62.01,62.09,38300.0,43.1265,43.1334,42.9878,43.0433,38300.0
2007-10-03 14:10:00,62.09,62.2,62.05,62.2,37300.0,43.0433,43.1195,43.0156,43.1195,37300.0
2007-10-03 14:15:00,62.2,62.21,62.14,62.14,67200.0,43.1195,43.1265,43.0779,43.0779,67200.0
2007-10-03 14:20:00,62.14,62.14,62.09,62.13,12400.0,43.0779,43.0779,43.0433,43.071,12400.0
2007-10-03 14:25:00,62.13,62.2,62.13,62.17,20600.0,43.071,43.1195,43.071,43.0987,20600.0
2007-10-03 14:30:00,62.17,62.17,62.08,62.13,39800.0,43.0987,43.0987,43.0364,43.071,39800.0
2007-10-03 14:35:00,62.11,62.11,61.97,62.0,25600.0,43.0572,43.0572,42.9601,42.9809,25600.0
2007-10-03 14:40:00,62.0,62.08,61.98,62.05,31300.0,42.9809,43.0364,42.967,43.0156,31300.0
2007-10-03 14:45:00,62.05,62.05,61.98,61.99,21200.0,43.0156,43.0156,42.967,42.974,21200.0
2007-10-03 14:50:00,62.0,62.05,61.98,62.01,11600.0,42.9809,43.0156,42.967,42.9878,11600.0
2007-10-03 14:55:00,62.02,62.06,62.01,62.05,8100.0,42.9948,43.0225,42.9878,43.0156,8100.0
2007-10-03 15:00:00,62.04,62.05,61.91,62.0,54900.0,43.0086,43.0156,42.9185,42.9809,54900.0
2007-10-03 15:05:00,62.0,62.02,61.99,62.02,29100.0,42.9809,42.9948,42.974,42.9948,29100.0
2007-10-03 15:10:00,62.02,62.04,61.99,62.01,43100.0,42.9948,43.0086,42.974,42.9878,43100.0
2007-10-03 15:15:00,62.0,62.06,61.99,62.06,49100.0,42.9809,43.0225,42.974,43.0225,49100.0
2007-10-03 15:20:00,62.05,62.05,61.98,62.0,48400.0,43.0156,43.0156,42.967,42.9809,48400.0
2007-10-03 15:25:00,62.0,62.0,61.98,61.98,26900.0,42.9809,42.9809,42.967,42.967,26900.0
2007-10-03 15:30:00,61.98,61.98,61.93,61.94,21700.0,42.967,42.967,42.9324,42.9393,21700.0
2007-10-03 15:35:00,61.94,62.07,61.93,62.0,50900.0,42.9393,43.0294,42.9324,42.9809,50900.0
2007-10-03 15:40:00,62.0,62.02,61.76,61.77,97200.0,42.9809,42.9948,42.8145,42.8215,97200.0
2007-10-03 15:45:00,61.76,61.81,61.75,61.8,58400.0,42.8145,42.8492,42.8076,42.8422,58400.0
2007-10-03 15:50:00,61.81,61.93,61.79,61.92,84100.0,42.8492,42.9324,42.8353,42.9254,84100.0
2007-10-03 15:55:00,61.92,62.04,61.9,61.92,140300.0,42.9254,43.0086,42.9116,42.9254,140300.0
2007-10-04 09:30:00,62.25,62.35,61.98,62.03,44700.0,43.1542,43.2235,42.967,43.0017,44700.0
2007-10-04 09:35:00,62.04,62.3,62.04,62.17,29500.0,43.0086,43.1889,43.0086,43.0987,29500.0
2007-10-04 09:40:00,62.14,62.35,62.13,62.2,23100.0,43.0779,43.2235,43.071,43.1195,23100.0
2007-10-04 09:45:00,62.19,62.19,61.99,62.0,37200.0,43.1126,43.1126,42.974,42.9809,37200.0
2007-10-04 09:50:00,61.99,62.13,61.99,62.07,34600.0,42.974,43.071,42.974,43.0294,34600.0
2007-10-04 09:55:00,62.07,62.07,61.98,62.02,32100.0,43.0294,43.0294,42.967,42.9948,32100.0
2007-10-04 10:00:00,62.02,62.07,61.97,62.04,23600.0,42.9948,43.0294,42.9601,43.0086,23600.0
2007-10-04 10:05:00,62.04,62.13,62.02,62.07,25600.0,43.0086,43.071,42.9948,43.0294,25600.0
2007-10-04 10:10:00,62.06,62.2,62.06,62.16,19800.0,43.0225,43.1195,43.0225,43.0918,19800.0
2007-10-04 10:15:00,62.16,62.16,62.04,62.08,18300.0,43.0918,43.0918,43.0086,43.0364,18300.0
2007-10-04 10:20:00,62.06,62.15,62.05,62.1,15700.0,43.0225,43.0849,43.0156,43.0502,15700.0
2007-10-04 10:25:00,62.1,62.2,61.97,61.99,24800.0,43.0502,43.1195,42.9601,42.974,24800.0
2007-10-04 10:30:00,61.99,62.14,61.98,62.06,22900.0,42.974,43.0779,42.967,43.0225,22900.0
2007-10-04 10:35:00,62.04,62.12,62.0,62.07,19700.0,43.0086,43.0641,42.9809,43.0294,19700.0
2007-10-04 10:40:00,62.06,62.14,62.02,62.09,26100.0,43.0225,43.0779,42.9948,43.0433,26100.0
2007-10-04 10:45:00,62.09,62.24,62.09,62.2,73200.0,43.0433,43.1473,43.0433,43.1195,73200.0
2007-10-04 10:50:00,62.21,62.45,62.19,62.41,56000.0,43.1265,43.2929,43.1126,43.2651,56000.0
2007-10-04 10:55:00,62.41,62.43,62.36,62.41,30700.0,43.2651,43.279,43.2305,43.2651,30700.0
2007-10-04 11:00:00,62.42,62.43,62.28,62.29,50700.0,43.2721,43.279,43.175,43.1819,50700.0
2007-10-04 11:05:00,62.3,62.33,62.25,62.32,25500.0,43.1889,43.2097,43.1542,43.2027,25500.0
2007-10-04 11:10:00,62.32,62.32,62.22,62.25,25700.0,43.2027,43.2027,43.1334,43.1542,25700.0
2007-10-04 11:15:00,62.26,62.27,62.25,62.25,14800.0,43.1611,43.1681,43.1542,43.1542,14800.0
2007-10-04 11:20:00,62.25,62.29,62.23,62.27,17400.0,43.1542,43.1819,43.1403,43.1681,17400.0
2007-10-04 11:25:00,62.26,62.26,62.15,62.16,29000.0,43.1611,43.1611,43.0849,43.0918,29000.0
2007-10-04 11:30:00,62.16,62.25,62.15,62.22,16000.0,43.0918,43.1542,43.0849,43.1334,16000.0
2007-10-04 11:35:00,62.23,62.26,62.23,62.25,10200.0,43.1403,43.1611,43.1403,43.1542,10200.0
2007-10-04 11:40:00,62.25,62.25,62.22,62.24,10900.0,43.1542,43.1542,43.1334,43.1473,10900.0
2007-10-04 11:45:00,62.24,62.24,62.21,62.21,24600.0,43.1473,43.1473,43.1265,43.1265,24600.0
2007-10-04 11:50:00,62.2,62.21,62.14,62.16,48600.0,43.1195,43.1265,43.0779,43.0918,48600.0
2007-10-04 11:55:00,62.15,62.27,62.15,62.26,33800.0,43.0849,43.1681,43.0849,43.1611,33800.0
2007-10-04 12:00:00,62.25,62.28,62.2,62.2,24000.0,43.1542,43.175,43.1195,43.1195,24000.0
2007-10-04 12:05:00,62.2,62.27,62.14,62.23,71800.0,43.1195,43.1681,43.0779,43.1403,71800.0
2007-10-04 12:10:00,62.23,62.26,62.21,62.21,21800.0,43.1403,43.1611,43.1265,43.1265,21800.0
2007-10-04 12:15:00,62.2,62.29,62.17,62.29,19800.0,43.1195,43.1819,43.0987,43.1819,19800.0
2007-10-04 12:20:00,62.28,62.33,62.24,62.32,24600.0,43.175,43.2097,43.1473,43.2027,24600.0
2007-10-04 12:25:00,62.33,62.57,62.33,62.57,41500.0,43.2097,43.376,43.2097,43.376,41500.0
2007-10-04 12:30:00,62.56,62.68,62.5,62.67,82200.0,43.3691,43.4523,43.3275,43.4454,82200.0
2007-10-04 12:35:00,62.66,62.67,62.58,62.58,32100.0,43.4384,43.4454,43.383,43.383,32100.0
2007-10-04 12:40:00,62.58,62.6,62.54,62.58,27400.0,43.383,43.3968,43.3552,43.383,27400.0
2007-10-04 12:45:00,62.57,62.58,62.44,62.45,43800.0,43.376,43.383,43.2859,43.2929,43800.0
2007-10-04 12:50:00,62.45,62.48,62.39,62.48,12600.0,43.2929,43.3137,43.2513,43.3137,12600.0
2007-10-04 12:55:00,62.47,62.5,62.46,62.5,9100.0,43.3067,43.3275,43.2998,43.3275,9100.0
2007-10-04 13:00:00,62.49,62.5,62.48,62.48,11000.0,43.3206,43.3275,43.3137,43.3137,11000.0
2007-10-04 13:05:00,62.48,62.52,62.45,62.49,22900.0,43.3137,43.3414,43.2929,43.3206,22900.0
2007-10-04 13:10:00,62.49,62.5,62.37,62.38,20100.0,43.3206,43.3275,43.2374,43.2443,20100.0
2007-10-04 13:15:00,62.38,62.43,62.36,62.4,12500.0,43.2443,43.279,43.2305,43.2582,12500.0
2007-10-04 13:20:00,62.4,62.44,62.31,62.42,30800.0,43.2582,43.2859,43.1958,43.2721,30800.0
2007-10-04 13:25:00,62.42,62.52,62.39,62.51,27100.0,43.2721,43.3414,43.2513,43.3344,27100.0
2007-10-04 13:30:00,62.53,62.54,62.39,62.39,12700.0,43.3483,43.3552,43.2513,43.2513,12700.0
2007-10-04 13:35:00,62.39,62.4,62.35,62.38,12800.0,43.2513,43.2582,43.2235,43.2443,12800.0
2007-10-04 13:40:00,62.4,62.45,62.38,62.38,24700.0,43.2582,43.2929,43.2443,43.2443,24700.0
2007-10-04 13:45:00,62.38,62.4,62.24,62.26,28400.0,43.2443,43.2582,43.1473,43.1611,28400.0
2007-10-04 13:50:00,62.25,62.27,62.21,62.22,11900.0,43.1542,43.1681,43.1265,43.1334,11900.0
2007-10-04 13:55:00,62.23,62.26,62.16,62.26,17400.0,43.1403,43.1611,43.0918,43.1611,17400.0
2007-10-04 14:00:00,62.26,62.27,62.25,62.27,4700.0,43.1611,43.1681,43.1542,43.1681,4700.0
2007-10-04 14:05:00,62.27,62.27,62.14,62.17,34200.0,43.1681,43.1681,43.0779,43.0987,34200.0
2007-10-04 14:10:00,62.17,62.18,62.14,62.18,12900.0,43.0987,43.1057,43.0779,43.1057,12900.0
2007-10-04 14:15:00,62.18,62.2,62.18,62.2,13000.0,43.1057,43.1195,43.1057,43.1195,13000.0
2007-10-04 14:20:00,62.2,62.21,62.15,62.15,16700.0,43.1195,43.1265,43.0849,43.0849,16700.0
2007-10-04 14:25:00,62.16,62.17,62.09,62.09,16700.0,43.0918,43.0987,43.0433,43.0433,16700.0
2007-10-04 14:30:00,62.08,62.11,61.97,62.05,33100.0,43.0364,43.0572,42.9601,43.0156,33100.0
2007-10-04 14:35:00,62.04,62.04,61.99,62.03,17400.0,43.0086,43.0086,42.974,43.0017,17400.0
2007-10-04 14:40:00,62.03,62.04,61.95,61.96,19700.0,43.0017,43.0086,42.9462,42.9532,19700.0
2007-10-04 14:45:00,61.96,62.01,61.95,61.99,15500.0,42.9532,42.9878,42.9462,42.974,15500.0
2007-10-04 14:50:00,61.99,62.0,61.98,61.99,18900.0,42.974,42.9809,42.967,42.974,18900.0
2007-10-04 14:55:00,61.98,62.01,61.98,61.99,19400.0,42.967,42.9878,42.967,42.974,19400.0
2007-10-04 15:00:00,61.98,62.01,61.98,62.01,10200.0,42.967,42.9878,42.967,42.9878,10200.0
2007-10-04 15:05:00,62.01,62.11,62.01,62.09,26500.0,42.9878,43.0572,42.9878,43.0433,26500.0
2007-10-04 15:10:00,62.09,62.09,62.06,62.08,15400.0,43.0433,43.0433,43.0225,43.0364,15400.0
2007-10-04 15:15:00,62.07,62.07,62.01,62.01,21200.0,43.0294,43.0294,42.9878,42.9878,21200.0
2007-10-04 15:20:00,62.02,62.1,62.02,62.09,25500.0,42.9948,43.0502,42.9948,43.0433,25500.0
2007-10-04 15:25:00,62.09,62.1,62.03,62.03,25400.0,43.0433,43.0502,43.0017,43.0017,25400.0
2007-10-04 15:30:00,62.03,62.16,62.0,62.16,31900.0,43.0017,43.0918,42.9809,43.0918,31900.0
2007-10-04 15:35:00,62.16,62.21,62.16,62.16,29900.0,43.0918,43.1265,43.0918,43.0918,29900.0
2007-10-04 15:40:00,62.16,62.19,62.1,62.1,30000.0,43.0918,43.1126,43.0502,43.0502,30000.0
2007-10-04 15:45:00,62.11,62.19,62.08,62.17,40900.0,43.0572,43.1126,43.0364,43.0987,40900.0
2007-10-04 15:50:00,62.17,62.22,62.1,62.13,45500.0,43.0987,43.1334,43.0502,43.071,45500.0
2007-10-04 15:55:00,62.13,62.2,62.05,62.05,76300.0,43.071,43.1195,43.0156,43.0156,76300.0
2007-10-05 09:30:00,62.62,63.0,62.53,62.95,96500.0,43.4107,43.6741,43.3483,43.6395,96500.0
2007-10-05 09:35:00,62.95,63.09,62.8,63.09,74000.0,43.6395,43.7365,43.5355,43.7365,74000.0
2007-10-05 09:40:00,63.08,63.1,62.71,62.75,85200.0,43.7296,43.7435,43.4731,43.5008,85200.0
2007-10-05 09:45:00,62.76,62.91,62.6,62.79,73400.0,43.5078,43.6117,43.3968,43.5286,73400.0
2007-10-05 09:50:00,62.82,62.9,62.63,62.66,36200.0,43.5494,43.6048,43.4176,43.4384,36200.0
2007-10-05 09:55:00,62.68,62.84,62.65,62.67,29000.0,43.4523,43.5632,43.4315,43.4454,29000.0
2007-10-05 10:00:00,62.67,62.89,62.64,62.89,25000.0,43.4454,43.5979,43.4246,43.5979,25000.0
2007-10-05 10:05:00,62.88,63.07,62.86,63.07,43200.0,43.5909,43.7227,43.5771,43.7227,43200.0
2007-10-05 10:10:00,63.06,63.15,63.04,63.11,40400.0,43.7157,43.7781,43.7019,43.7504,40400.0
2007-10-05 10:15:00,63.1,63.17,63.06,63.1,46800.0,43.7435,43.792,43.7157,43.7435,46800.0
2007-10-05 10:20:00,63.1,63.17,63.09,63.1,30100.0,43.7435,43.792,43.7365,43.7435,30100.0
2007-10-05 10:25:00,63.11,63.2,63.09,63.16,53800.0,43.7504,43.8128,43.7365,43.7851,53800.0
2007-10-05 10:30:00,63.15,63.2,63.1,63.19,74800.0,43.7781,43.8128,43.7435,43.8059,74800.0
2007-10-05 10:35:00,63.17,63.2,63.11,63.15,41800.0,43.792,43.8128,43.7504,43.7781,41800.0
2007-10-05 10:40:00,63.17,63.17,63.09,63.13,33800.0,43.792,43.792,43.7365,43.7643,33800.0
2007-10-05 10:45:00,63.13,63.24,63.13,63.22,19600.0,43.7643,43.8405,43.7643,43.8266,19600.0
2007-10-05 10:50:00,63.21,63.24,63.15,63.2,26800.0,43.8197,43.8405,43.7781,43.8128,26800.0
2007-10-05 10:55:00,63.19,63.32,63.16,63.32,23900.0,43.8059,43.896,43.7851,43.896,23900.0
2007-10-05 11:00:00,63.33,63.69,63.33,63.56,80700.0,43.9029,44.1525,43.9029,44.0624,80700.0
2007-10-05 11:05:00,63.54,63.61,63.51,63.54,78000.0,44.0485,44.097,44.0277,44.0485,78000.0
2007-10-05 11:10:00,63.55,63.71,63.55,63.71,22800.0,44.0554,44.1663,44.0554,44.1663,22800.0
2007-10-05 11:15:00,63.71,63.95,63.7,63.92,69000.0,44.1663,44.3327,44.1594,44.3119,69000.0
2007-10-05 11:20:00,63.95,64.0,63.88,63.92,65600.0,44.3327,44.3674,44.2842,44.3119,65600.0
2007-10-05 11:25:00,63.92,63.93,63.65,63.65,60500.0,44.3119,44.3188,44.1247,44.1247,60500.0
2007-10-05 11:30:00,63.64,63.75,63.56,63.73,33400.0,44.1178,44.1941,44.0624,44.1802,33400.0
2007-10-05 11:35:00,63.74,63.91,63.74,63.86,103300.0,44.1871,44.305,44.1871,44.2703,103300.0
2007-10-05 11:40:00,63.87,63.88,63.84,63.87,38000.0,44.2773,44.2842,44.2565,44.2773,38000.0
2007-10-05 11:45:00,63.87,63.88,63.81,63.85,53100.0,44.2773,44.2842,44.2357,44.2634,53100.0
2007-10-05 11:50:00,63.86,63.99,63.83,63.95,47800.0,44.2703,44.3604,44.2495,44.3327,47800.0
2007-10-05 11:55:00,63.96,63.98,63.83,63.94,41600.0,44.3396,44.3535,44.2495,44.3258,41600.0
2007-10-05 12:00:00,63.94,64.0,63.84,63.85,62200.0,44.3258,44.3674,44.2565,44.2634,62200.0
2007-10-05 12:05:00,63.84,63.85,63.71,63.84,44300.0,44.2565,44.2634,44.1663,44.2565,44300.0
2007-10-05 12:10:00,63.84,63.92,63.82,63.91,70300.0,44.2565,44.3119,44.2426,44.305,70300.0
2007-10-05 12:15:00,63.91,63.93,63.85,63.92,28100.0,44.305,44.3188,44.2634,44.3119,28100.0
2007-10-05 12:20:00,63.92,63.93,63.87,63.9,53800.0,44.3119,44.3188,44.2773,44.2981,53800.0
2007-10-05 12:25:00,63.91,63.93,63.73,63.75,54600.0,44.305,44.3188,44.1802,44.1941,54600.0
2007-10-05 12:30:00,63.78,63.82,63.75,63.78,22500.0,44.2149,44.2426,44.1941,44.2149,22500.0
2007-10-05 12:35:00,63.8,63.84,63.77,63.78,15600.0,44.2287,44.2565,44.2079,44.2149,15600.0
2007-10-05 12:40:00,63.79,63.8,63.69,63.69,30400.0,44.2218,44.2287,44.1525,44.1525,30400.0
2007-10-05 12:45:00,63.69,63.72,63.47,63.49,28600.0,44.1525,44.1733,44.0,44.0138,28600.0
2007-10-05 12:50:00,63.49,63.54,63.49,63.49,23200.0,44.0138,44.0485,44.0138,44.0138,23200.0
2007-10-05 12:55:00,63.49,63.75,63.49,63.67,35800.0,44.0138,44.1941,44.0138,44.1386,35800.0
2007-10-05 13:00:00,63.67,63.68,63.58,63.62,31600.0,44.1386,44.1455,44.0762,44.1039,31600.0
2007-10-05 13:05:00,63.61,63.61,63.5,63.5,15000.0,44.097,44.097,44.0208,44.0208,15000.0
2007-10-05 13:10:00,63.51,63.51,63.43,63.49,15300.0,44.0277,44.0277,43.9722,44.0138,15300.0
2007-10-05 13:15:00,63.47,63.49,63.41,63.41,34300.0,44.0,44.0138,43.9584,43.9584,34300.0
2007-10-05 13:20:00,63.43,63.43,63.18,63.18,94500.0,43.9722,43.9722,43.7989,43.7989,94500.0
2007-10-05 13:25:00,63.2,63.24,63.2,63.23,43400.0,43.8128,43.8405,43.8128,43.8336,43400.0
2007-10-05 13:30:00,63.23,63.23,63.21,63.21,52600.0,43.8336,43.8336,43.8197,43.8197,52600.0
2007-10-05 13:35:00,63.23,63.35,63.22,63.35,27600.0,43.8336,43.9168,43.8266,43.9168,27600.0
2007-10-05 13:40:00,63.36,63.47,63.25,63.41,76500.0,43.9237,44.0,43.8474,43.9584,76500.0
2007-10-05 13:45:00,63.38,63.45,63.38,63.42,11500.0,43.9376,43.9861,43.9376,43.9653,11500.0
2007-10-05 13:50:00,63.42,63.57,63.42,63.57,22200.0,43.9653,44.0693,43.9653,44.0693,22200.0
2007-10-05 13:55:00,63.55,63.68,63.55,63.68,19200.0,44.0554,44.1455,44.0554,44.1455,19200.0
2007-10-05 14:00:00,63.67,63.69,63.55,63.57,75500.0,44.1386,44.1525,44.0554,44.0693,75500.0
2007-10-05 14:05:00,63.59,63.67,63.55,63.64,24100.0,44.0831,44.1386,44.0554,44.1178,24100.0
2007-10-05 14:10:00,63.66,63.66,63.61,63.61,13000.0,44.1317,44.1317,44.097,44.097,13000.0
2007-10-05 14:15:00,63.61,63.65,63.6,63.64,12000.0,44.097,44.1247,44.0901,44.1178,12000.0
2007-10-05 14:20:00,63.65,63.71,63.6,63.7,76800.0,44.1247,44.1663,44.0901,44.1594,76800.0
2007-10-05 14:25:00,63.69,63.77,63.69,63.74,11300.0,44.1525,44.2079,44.1525,44.1871,11300.0
2007-10-05 14:30:00,63.74,63.81,63.69,63.77,20200.0,44.1871,44.2357,44.1525,44.2079,20200.0
2007-10-05 14:35:00,63.76,63.8,63.71,63.72,21300.0,44.201,44.2287,44.1663,44.1733,21300.0
2007-10-05 14:40:00,63.72,63.83,63.71,63.77,16400.0,44.1733,44.2495,44.1663,44.2079,16400.0
2007-10-05 14:45:00,63.76,63.76,63.51,63.54,12700.0,44.201,44.201,44.0277,44.0485,12700.0
2007-10-05 14:50:00,63.54,63.62,63.54,63.59,9000.0,44.0485,44.1039,44.0485,44.0831,9000.0
2007-10-05 14:55:00,63.57,63.75,63.56,63.73,16100.0,44.0693,44.1941,44.0624,44.1802,16100.0
2007-10-05 15:00:00,63.73,63.79,63.72,63.75,18000.0,44.1802,44.2218,44.1733,44.1941,18000.0
2007-10-05 15:05:00,63.75,63.76,63.67,63.67,25800.0,44.1941,44.201,44.1386,44.1386,25800.0
2007-10-05 15:10:00,63.66,63.68,63.54,63.55,23600.0,44.1317,44.1455,44.0485,44.0554,23600.0
2007-10-05 15:15:00,63.54,63.56,63.5,63.53,15700.0,44.0485,44.0624,44.0208,44.0416,15700.0
2007-10-05 15:20:00,63.54,63.59,63.49,63.54,28900.0,44.0485,44.0831,44.0138,44.0485,28900.0
2007-10-05 15:25:00,63.55,63.66,63.55,63.64,47100.0,44.0554,44.1317,44.0554,44.1178,47100.0
2007-10-05 15:30:00,63.63,63.66,63.51,63.52,74000.0,44.1109,44.1317,44.0277,44.0346,74000.0
2007-10-05 15:35:00,63.51,63.52,63.32,63.38,72000.0,44.0277,44.0346,43.896,43.9376,72000.0
2007-10-05 15:40:00,63.38,63.44,63.09,63.17,66300.0,43.9376,43.9792,43.7365,43.792,66300.0
2007-10-05 15:45:00,63.17,63.34,63.13,63.28,78900.0,43.792,43.9098,43.7643,43.8682,78900.0
2007-10-05 15:50:00,63.29,63.39,63.21,63.22,97500.0,43.8752,43.9445,43.8197,43.8266,97500.0
2007-10-05 15:55:00,63.22,63.28,63.12,63.27,160800.0,43.8266,43.8682,43.7573,43.8613,160800.0
2007-10-08 09:30:00,63.6,63.71,63.58,63.64,79100.0,44.0901,44.1663,44.0762,44.1178,79100.0
2007-10-08 09:35:00,63.64,63.76,63.59,63.74,56300.0,44.1178,44.201,44.0831,44.1871,56300.0
2007-10-08 09:40:00,63.73,63.79,63.62,63.63,39600.0,44.1802,44.2218,44.1039,44.1109,39600.0
2007-10-08 09:45:00,63.63,63.73,63.62,63.67,43900.0,44.1109,44.1802,44.1039,44.1386,43900.0
2007-10-08 09:50:00,63.67,63.67,63.38,63.45,48600.0,44.1386,44.1386,43.9376,43.9861,48600.0
2007-10-08 09:55:00,63.43,63.53,63.39,63.49,22400.0,43.9722,44.0416,43.9445,44.0138,22400.0
2007-10-08 10:00:00,63.5,63.59,63.49,63.57,25500.0,44.0208,44.0831,44.0138,44.0693,25500.0
2007-10-08 10:05:00,63.58,63.79,63.58,63.78,70700.0,44.0762,44.2218,44.0762,44.2149,70700.0
2007-10-08 10:10:00,63.77,64.03,63.77,63.98,81700.0,44.2079,44.3882,44.2079,44.3535,81700.0
2007-10-08 10:15:00,63.97,64.09,63.92,64.04,53900.0,44.3466,44.4298,44.3119,44.3951,53900.0
2007-10-08 10:20:00,64.07,64.24,64.02,64.03,64800.0,44.4159,44.5338,44.3812,44.3882,64800.0
2007-10-08 10:25:00,64.02,64.03,63.95,63.99,28900.0,44.3812,44.3882,44.3327,44.3604,28900.0
2007-10-08 10:30:00,64.01,64.06,63.99,64.03,29500.0,44.3743,44.409,44.3604,44.3882,29500.0
2007-10-08 10:35:00,64.03,64.03,63.94,63.95,31400.0,44.3882,44.3882,44.3258,44.3327,31400.0
2007-10-08 10:40:00,63.94,64.0,63.92,63.93,39400.0,44.3258,44.3674,44.3119,44.3188,39400.0
2007-10-08 10:45:00,63.93,63.95,63.91,63.94,26900.0,44.3188,44.3327,44.305,44.3258,26900.0
2007-10-08 10:50:00,63.94,63.99,63.94,63.99,11200.0,44.3258,44.3604,44.3258,44.3604,11200.0
2007-10-08 10:55:00,63.99,64.05,63.98,64.05,21600.0,44.3604,44.402,44.3535,44.402,21600.0
2007-10-08 11:00:00,64.05,64.05,63.9,63.91,27500.0,44.402,44.402,44.2981,44.305,27500.0
2007-10-08 11:05:00,63.91,63.94,63.8,63.83,27500.0,44.305,44.3258,44.2287,44.2495,27500.0
2007-10-08 11:10:00,63.84,63.84,63.76,63.76,21200.0,44.2565,44.2565,44.201,44.201,21200.0
2007-10-08 11:15:00,63.77,63.77,63.69,63.71,22700.0,44.2079,44.2079,44.1525,44.1663,22700.0
2007-10-08 11:20:00,63.7,63.7,63.61,63.61,19800.0,44.1594,44.1594,44.097,44.097,19800.0
2007-10-08 11:25:00,63.6,63.61,63.52,63.53,19700.0,44.0901,44.097,44.0346,44.0416,19700.0
2007-10-08 11:30:00,63.53,63.56,63.48,63.48,20300.0,44.0416,44.0624,44.0069,44.0069,20300.0
2007-10-08 11:35:00,63.48,63.55,63.48,63.54,12900.0,44.0069,44.0554,44.0069,44.0485,12900.0
2007-10-08 11:40:00,63.54,63.56,63.52,63.53,23300.0,44.0485,44.0624,44.0346,44.0416,23300.0
2007-10-08 11:45:00,63.53,63.63,63.53,63.63,24600.0,44.0416,44.1109,44.0416,44.1109,24600.0
2007-10-08 11:50:00,63.63,63.77,63.63,63.63,34700.0,44.1109,44.2079,44.1109,44.1109,34700.0
2007-10-08 11:55:00,63.63,63.72,63.63,63.69,11400.0,44.1109,44.1733,44.1109,44.1525,11400.0
2007-10-08 12:00:00,63.69,63.77,63.68,63.77,11000.0,44.1525,44.2079,44.1455,44.2079,11000.0
2007-10-08 12:05:00,63.77,63.89,63.77,63.84,25200.0,44.2079,44.2911,44.2079,44.2565,25200.0
2007-10-08 12:10:00,63.83,63.83,63.69,63.7,14000.0,44.2495,44.2495,44.1525,44.1594,14000.0
2007-10-08 12:15:00,63.7,63.73,63.67,63.73,13800.0,44.1594,44.1802,44.1386,44.1802,13800.0
2007-10-08 12:20:00,63.73,63.73,63.67,63.69,9200.0,44.1802,44.1802,44.1386,44.1525,9200.0
2007-10-08 12:25:00,63.69,63.7,63.68,63.69,6700.0,44.1525,44.1594,44.1455,44.1525,6700.0
2007-10-08 12:30:00,63.69,63.7,63.67,63.69,13900.0,44.1525,44.1594,44.1386,44.1525,13900.0
2007-10-08 12:35:00,63.69,63.76,63.69,63.7,23800.0,44.1525,44.201,44.1525,44.1594,23800.0
2007-10-08 12:40:00,63.71,63.83,63.71,63.83,24300.0,44.1663,44.2495,44.1663,44.2495,24300.0
2007-10-08 12:45:00,63.78,63.79,63.74,63.74,14900.0,44.2149,44.2218,44.1871,44.1871,14900.0
2007-10-08 12:50:00,63.74,63.74,63.69,63.73,14700.0,44.1871,44.1871,44.1525,44.1802,14700.0
2007-10-08 12:55:00,63.72,63.72,63.67,63.67,26900.0,44.1733,44.1733,44.1386,44.1386,26900.0
2007-10-08 13:00:00,63.67,63.67,63.61,63.63,8100.0,44.1386,44.1386,44.097,44.1109,8100.0
2007-10-08 13:05:00,63.63,63.65,63.63,63.65,6300.0,44.1109,44.1247,44.1109,44.1247,6300.0
2007-10-08 13:10:00,63.65,63.71,63.65,63.71,7400.0,44.1247,44.1663,44.1247,44.1663,7400.0
2007-10-08 13:15:00,63.7,63.77,63.69,63.74,9700.0,44.1594,44.2079,44.1525,44.1871,9700.0
2007-10-08 13:20:00,63.73,63.77,63.73,63.75,6300.0,44.1802,44.2079,44.1802,44.1941,6300.0
2007-10-08 13:25:00,63.74,63.77,63.73,63.74,6400.0,44.1871,44.2079,44.1802,44.1871,6400.0
2007-10-08 13:30:00,63.74,63.79,63.72,63.78,49600.0,44.1871,44.2218,44.1733,44.2149,49600.0
2007-10-08 13:35:00,63.79,63.87,63.79,63.87,21900.0,44.2218,44.2773,44.2218,44.2773,21900.0
2007-10-08 13:40:00,63.85,63.86,63.72,63.73,22600.0,44.2634,44.2703,44.1733,44.1802,22600.0
2007-10-08 13:45:00,63.72,63.72,63.55,63.55,23900.0,44.1733,44.1733,44.0554,44.0554,23900.0
2007-10-08 13:50:00,63.55,63.65,63.5,63.5,18000.0,44.0554,44.1247,44.0208,44.0208,18000.0
2007-10-08 13:55:00,63.5,63.55,63.5,63.54,11300.0,44.0208,44.0554,44.0208,44.0485,11300.0
2007-10-08 14:00:00,63.54,63.6,63.53,63.6,12100.0,44.0485,44.0901,44.0416,44.0901,12100.0
2007-10-08 14:05:00,63.6,63.61,63.55,63.56,10100.0,44.0901,44.097,44.0554,44.0624,10100.0
2007-10-08 14:10:00,63.56,63.56,63.54,63.55,15200.0,44.0624,44.0624,44.0485,44.0554,15200.0
2007-10-08 14:15:00,63.55,63.66,63.55,63.65,18600.0,44.0554,44.1317,44.0554,44.1247,18600.0
2007-10-08 14:20:00,63.65,63.67,63.58,63.58,21000.0,44.1247,44.1386,44.0762,44.0762,21000.0
2007-10-08 14:25:00,63.59,63.6,63.52,63.56,33100.0,44.0831,44.0901,44.0346,44.0624,33100.0
2007-10-08 14:30:00,63.56,63.58,63.53,63.58,14700.0,44.0624,44.0762,44.0416,44.0762,14700.0
2007-10-08 14:35:00,63.58,63.58,63.45,63.52,34000.0,44.0762,44.0762,43.9861,44.0346,34000.0
2007-10-08 14:40:00,63.52,63.6,63.5,63.53,22200.0,44.0346,44.0901,44.0208,44.0416,22200.0
2007-10-08 14:45:00,63.53,63.57,63.52,63.57,7600.0,44.0416,44.0693,44.0346,44.0693,7600.0
2007-10-08 14:50:00,63.57,63.6,63.47,63.52,23800.0,44.0693,44.0901,44.0,44.0346,23800.0
2007-10-08 14:55:00,63.51,63.51,63.41,63.46,15100.0,44.0277,44.0277,43.9584,43.993,15100.0
2007-10-08 15:00:00,63.46,63.5,63.45,63.45,11400.0,43.993,44.0208,43.9861,43.9861,11400.0
2007-10-08 15:05:00,63.45,63.5,63.45,63.5,10600.0,43.9861,44.0208,43.9861,44.0208,10600.0
2007-10-08 15:10:00,63.5,63.66,63.5,63.66,14200.0,44.0208,44.1317,44.0208,44.1317,14200.0
2007-10-08 15:15:00,63.65,63.68,63.62,63.64,31300.0,44.1247,44.1455,44.1039,44.1178,31300.0
2007-10-08 15:20:00,63.64,63.65,63.55,63.63,30100.0,44.1178,44.1247,44.0554,44.1109,30100.0
2007-10-08 15:25:00,63.64,63.65,63.55,63.57,20300.0,44.1178,44.1247,44.0554,44.0693,20300.0
2007-10-08 15:30:00,63.57,63.62,63.53,63.59,39700.0,44.0693,44.1039,44.0416,44.0831,39700.0
2007-10-08 15:35:00,63.6,63.61,63.5,63.53,30200.0,44.0901,44.097,44.0208,44.0416,30200.0
2007-10-08 15:40:00,63.53,63.63,63.51,63.62,40500.0,44.0416,44.1109,44.0277,44.1039,40500.0
2007-10-08 15:45:00,63.62,63.69,63.58,63.65,50900.0,44.1039,44.1525,44.0762,44.1247,50900.0
2007-10-08 15:50:00,63.67,63.68,63.58,63.59,48200.0,44.1386,44.1455,44.0762,44.0831,48200.0
2007-10-08 15:55:00,63.58,63.7,63.51,63.7,134300.0,44.0762,44.1594,44.0277,44.1594,134300.0
2007-10-09 09:30:00,63.89,63.95,62.83,62.83,142600.0,44.2911,44.3327,43.5563,43.5563,142600.0
2007-10-09 09:35:00,62.86,63.23,62.69,63.14,182100.0,43.5771,43.8336,43.4592,43.7712,182100.0
2007-10-09 09:40:00,63.15,63.32,63.13,63.17,36700.0,43.7781,43.896,43.7643,43.792,36700.0
2007-10-09 09:45:00,63.18,63.19,63.0,63.12,51000.0,43.7989,43.8059,43.6741,43.7573,51000.0
2007-10-09 09:50:00,63.12,63.15,63.01,63.1,22900.0,43.7573,43.7781,43.6811,43.7435,22900.0
2007-10-09 09:55:00,63.11,63.11,62.99,63.02,40200.0,43.7504,43.7504,43.6672,43.688,40200.0
2007-10-09 10:00:00,63.02,63.15,63.02,63.13,42400.0,43.688,43.7781,43.688,43.7643,42400.0
2007-10-09 10:05:00,63.13,63.15,63.08,63.13,15000.0,43.7643,43.7781,43.7296,43.7643,15000.0
2007-10-09 10:10:00,63.12,63.12,63.04,63.06,20300.0,43.7573,43.7573,43.7019,43.7157,20300.0
2007-10-09 10:15:00,63.07,63.1,63.07,63.09,11600.0,43.7227,43.7435,43.7227,43.7365,11600.0
2007-10-09 10:20:00,63.09,63.25,63.09,63.22,24600.0,43.7365,43.8474,43.7365,43.8266,24600.0
2007-10-09 10:25:00,63.22,63.27,63.22,63.24,34400.0,43.8266,43.8613,43.8266,43.8405,34400.0
2007-10-09 10:30:00,63.24,63.33,63.22,63.24,48800.0,43.8405,43.9029,43.8266,43.8405,48800.0
2007-10-09 10:35:00,63.24,63.27,63.08,63.11,41400.0,43.8405,43.8613,43.7296,43.7504,41400.0
2007-10-09 10:40:00,63.1,63.33,63.08,63.3,54900.0,43.7435,43.9029,43.7296,43.8821,54900.0
2007-10-09 10:45:00,63.29,63.44,63.27,63.41,37200.0,43.8752,43.9792,43.8613,43.9584,37200.0
2007-10-09 10:50:00,63.42,63.52,63.42,63.47,35000.0,43.9653,44.0346,43.9653,44.0,35000.0
2007-10-09 10:55:00,63.48,63.49,63.26,63.4,34800.0,44.0069,44.0138,43.8544,43.9514,34800.0
2007-10-09 11:00:00,63.4,63.42,63.31,63.35,35900.0,43.9514,43.9653,43.889,43.9168,35900.0
2007-10-09 11:05:00,63.35,63.36,63.24,63.3,22500.0,43.9168,43.9237,43.8405,43.8821,22500.0
2007-10-09 11:10:00,63.31,63.31,63.19,63.2,29400.0,43.889,43.889,43.8059,43.8128,29400.0
2007-10-09 11:15:00,63.2,63.2,63.13,63.15,20900.0,43.8128,43.8128,43.7643,43.7781,20900.0
2007-10-09 11:20:00,63.15,63.19,63.1,63.15,21300.0,43.7781,43.8059,43.7435,43.7781,21300.0
2007-10-09 11:25:00,63.15,63.2,63.15,63.2,16700.0,43.7781,43.8128,43.7781,43.8128,16700.0
2007-10-09 11:30:00,63.18,63.24,63.17,63.22,36700.0,43.7989,43.8405,43.792,43.8266,36700.0
2007-10-09 11:35:00,63.23,63.28,63.15,63.15,38800.0,43.8336,43.8682,43.7781,43.7781,38800.0
2007-10-09 11:40:00,63.15,63.18,63.11,63.16,40800.0,43.7781,43.7989,43.7504,43.7851,40800.0
2007-10-09 11:45:00,63.15,63.26,63.12,63.18,40900.0,43.7781,43.8544,43.7573,43.7989,40900.0
2007-10-09 11:50:00,63.19,63.2,63.14,63.16,18000.0,43.8059,43.8128,43.7712,43.7851,18000.0
2007-10-09 11:55:00,63.16,63.22,63.14,63.21,19600.0,43.7851,43.8266,43.7712,43.8197,19600.0
2007-10-09 12:00:00,63.2,63.21,63.04,63.05,25500.0,43.8128,43.8197,43.7019,43.7088,25500.0
2007-10-09 12:05:00,63.05,63.05,63.0,63.0,12600.0,43.7088,43.7088,43.6741,43.6741,12600.0
2007-10-09 12:10:00,63.0,63.0,62.94,62.95,30700.0,43.6741,43.6741,43.6325,43.6395,30700.0
2007-10-09 12:15:00,62.95,63.02,62.92,63.02,25100.0,43.6395,43.688,43.6187,43.688,25100.0
2007-10-09 12:20:00,63.03,63.09,63.02,63.05,22100.0,43.6949,43.7365,43.688,43.7088,22100.0
2007-10-09 12:25:00,63.05,63.06,62.98,62.98,22400.0,43.7088,43.7157,43.6603,43.6603,22400.0
2007-10-09 12:30:00,62.98,62.98,62.93,62.96,35000.0,43.6603,43.6603,43.6256,43.6464,35000.0
2007-10-09 12:35:00,62.96,62.97,62.95,62.95,22100.0,43.6464,43.6533,43.6395,43.6395,22100.0
2007-10-09 12:40:00,62.96,62.97,62.74,62.8,106000.0,43.6464,43.6533,43.4939,43.5355,106000.0
2007-10-09 12:45:00,62.81,62.93,62.79,62.9,32300.0,43.5424,43.6256,43.5286,43.6048,32300.0
2007-10-09 12:50:00,62.9,63.0,62.9,63.0,79800.0,43.6048,43.6741,43.6048,43.6741,79800.0
2007-10-09 12:55:00,63.02,63.18,63.02,63.18,33200.0,43.688,43.7989,43.688,43.7989,33200.0
2007-10-09 13:00:00,63.19,63.27,63.11,63.11,45900.0,43.8059,43.8613,43.7504,43.7504,45900.0
2007-10-09 13:05:00,63.11,63.22,63.1,63.19,39500.0,43.7504,43.8266,43.7435,43.8059,39500.0
2007-10-09 13:10:00,63.19,63.24,63.18,63.22,21800.0,43.8059,43.8405,43.7989,43.8266,21800.0
2007-10-09 13:15:00,63.23,63.31,63.22,63.28,20700.0,43.8336,43.889,43.8266,43.8682,20700.0
2007-10-09 13:20:00,63.28,63.28,63.14,63.22,48300.0,43.8682,43.8682,43.7712,43.8266,48300.0
2007-10-09 13:25:00,63.23,63.26,63.16,63.16,22200.0,43.8336,43.8544,43.7851,43.7851,22200.0
2007-10-09 13:30:00,63.16,63.2,63.1,63.19,18900.0,43.7851,43.8128,43.7435,43.8059,18900.0
2007-10-09 13:35:00,63.19,63.25,63.18,63.18,26600.0,43.8059,43.8474,43.7989,43.7989,26600.0
2007-10-09 13:40:00,63.18,63.23,63.18,63.22,17400.0,43.7989,43.8336,43.7989,43.8266,17400.0
2007-10-09 13:45:00,63.22,63.3,63.22,63.29,46700.0,43.8266,43.8821,43.8266,43.8752,46700.0
2007-10-09 13:50:00,63.3,63.31,63.29,63.3,32300.0,43.8821,43.889,43.8752,43.8821,32300.0
2007-10-09 13:55:00,63.29,63.32,63.25,63.31,23100.0,43.8752,43.896,43.8474,43.889,23100.0
2007-10-09 14:00:00,63.32,63.41,63.25,63.38,80200.0,43.896,43.9584,43.8474,43.9376,80200.0
2007-10-09 14:05:00,63.39,63.4,63.26,63.34,48400.0,43.9445,43.9514,43.8544,43.9098,48400.0
2007-10-09 14:10:00,63.32,63.32,63.1,63.17,48400.0,43.896,43.896,43.7435,43.792,48400.0
2007-10-09 14:15:00,63.15,63.15,62.96,62.99,49500.0,43.7781,43.7781,43.6464,43.6672,49500.0
2007-10-09 14:20:00,62.98,63.15,62.98,63.11,54200.0,43.6603,43.7781,43.6603,43.7504,54200.0
2007-10-09 14:25:00,63.13,63.44,63.13,63.44,55300.0,43.7643,43.9792,43.7643,43.9792,55300.0
2007-10-09 14:30:00,63.43,63.75,63.43,63.7,86200.0,43.9722,44.1941,43.9722,44.1594,86200.0
2007-10-09 14:35:00,63.7,63.74,63.54,63.54,56100.0,44.1594,44.1871,44.0485,44.0485,56100.0
2007-10-09 14:40:00,63.54,63.63,63.49,63.62,50800.0,44.0485,44.1109,44.0138,44.1039,50800.0
2007-10-09 14:45:00,63.61,63.67,63.58,63.65,69000.0,44.097,44.1386,44.0762,44.1247,69000.0
2007-10-09 14:50:00,63.65,63.73,63.65,63.7,39700.0,44.1247,44.1802,44.1247,44.1594,39700.0
2007-10-09 14:55:00,63.71,63.73,63.64,63.73,52100.0,44.1663,44.1802,44.1178,44.1802,52100.0
2007-10-09 15:00:00,63.73,63.74,63.57,63.57,38700.0,44.1802,44.1871,44.0693,44.0693,38700.0
2007-10-09 15:05:00,63.57,63.57,63.49,63.5,32400.0,44.0693,44.0693,44.0138,44.0208,32400.0
2007-10-09 15:10:00,63.51,63.64,63.5,63.62,49300.0,44.0277,44.1178,44.0208,44.1039,49300.0
2007-10-09 15:15:00,63.64,63.71,63.6,63.65,32400.0,44.1178,44.1663,44.0901,44.1247,32400.0
2007-10-09 15:20:00,63.65,63.67,63.59,63.59,37500.0,44.1247,44.1386,44.0831,44.0831,37500.0
2007-10-09 15:25:00,63.59,63.59,63.2,63.25,82400.0,44.0831,44.0831,43.8128,43.8474,82400.0
2007-10-09 15:30:00,63.26,63.27,63.0,63.03,86900.0,43.8544,43.8613,43.6741,43.6949,86900.0
2007-10-09 15:35:00,63.04,63.38,63.04,63.36,86800.0,43.7019,43.9376,43.7019,43.9237,86800.0
2007-10-09 15:40:00,63.36,63.46,63.15,63.15,84900.0,43.9237,43.993,43.7781,43.7781,84900.0
2007-10-09 15:45:00,63.15,63.26,63.03,63.19,73700.0,43.7781,43.8544,43.6949,43.8059,73700.0
2007-10-09 15:50:00,63.19,63.39,63.16,63.32,131600.0,43.8059,43.9445,43.7851,43.896,131600.0
2007-10-09 15:55:00,63.32,63.38,63.17,63.31,144200.0,43.896,43.9376,43.792,43.889,144200.0
2007-10-10 09:30:00,68.32,69.79,68.32,69.71,1268400.0,47.3622,48.3812,47.3622,48.3258,1268400.0
2007-10-10 09:35:00,69.71,69.95,68.77,68.98,1015100.0,48.3258,48.4922,47.6741,47.8197,1015100.0
2007-10-10 09:40:00,68.97,69.06,68.25,68.25,958800.0,47.8128,47.8752,47.3136,47.3136,958800.0
2007-10-10 09:45:00,68.26,68.4,67.5,67.57,1091400.0,47.3206,47.4176,46.7937,46.8422,1091400.0
2007-10-10 09:50:00,67.55,68.0,67.22,67.99,1161800.0,46.8284,47.1403,46.5996,47.1334,1161800.0
2007-10-10 09:55:00,67.99,68.02,67.67,67.72,512200.0,47.1334,47.1542,46.9116,46.9462,512200.0
2007-10-10 10:00:00,67.73,68.0,67.54,67.98,399600.0,46.9532,47.1403,46.8214,47.1265,399600.0
2007-10-10 10:05:00,67.99,68.25,67.81,68.09,602500.0,47.1334,47.3136,47.0086,47.2027,602500.0
2007-10-10 10:10:00,68.09,68.29,67.95,67.98,385300.0,47.2027,47.3414,47.1057,47.1265,385300.0
2007-10-10 10:15:00,67.99,68.0,67.6,67.82,426800.0,47.1334,47.1403,46.863,47.0156,426800.0
2007-10-10 10:20:00,67.82,68.0,67.7,68.0,341900.0,47.0156,47.1403,46.9324,47.1403,341900.0
2007-10-10 10:25:00,68.0,68.32,67.97,68.01,464600.0,47.1403,47.3622,47.1195,47.1473,464600.0
2007-10-10 10:30:00,68.01,68.3,67.9,68.3,186100.0,47.1473,47.3483,47.071,47.3483,186100.0
2007-10-10 10:35:00,68.3,68.34,67.94,67.97,322000.0,47.3483,47.376,47.0987,47.1195,322000.0
2007-10-10 10:40:00,67.97,68.17,67.86,68.0,237900.0,47.1195,47.2582,47.0433,47.1403,237900.0
2007-10-10 10:45:00,68.0,68.3,67.99,68.29,261100.0,47.1403,47.3483,47.1334,47.3414,261100.0
2007-10-10 10:50:00,68.29,68.64,68.25,68.31,328000.0,47.3414,47.584,47.3136,47.3552,328000.0
2007-10-10 10:55:00,68.34,68.45,67.91,68.05,326300.0,47.376,47.4523,47.0779,47.175,326300.0
2007-10-10 11:00:00,68.05,68.17,68.04,68.11,68200.0,47.175,47.2582,47.1681,47.2166,68200.0
2007-10-10 11:05:00,68.11,68.46,67.96,68.3,156900.0,47.2166,47.4592,47.1126,47.3483,156900.0
2007-10-10 11:10:00,68.3,68.3,67.8,67.91,245800.0,47.3483,47.3483,47.0017,47.0779,245800.0
2007-10-10 11:15:00,67.9,68.03,67.58,67.86,252600.0,47.071,47.1611,46.8492,47.0433,252600.0
2007-10-10 11:20:00,67.86,68.17,67.71,67.97,425900.0,47.0433,47.2582,46.9393,47.1195,425900.0
2007-10-10 11:25:00,68.0,68.04,67.75,68.0,240300.0,47.1403,47.1681,46.967,47.1403,240300.0
2007-10-10 11:30:00,67.99,68.09,67.94,68.02,142600.0,47.1334,47.2027,47.0987,47.1542,142600.0
2007-10-10 11:35:00,68.01,68.19,67.38,68.13,930800.0,47.1473,47.2721,46.7105,47.2305,930800.0
2007-10-10 11:40:00,68.16,68.54,67.8,67.95,545900.0,47.2513,47.5147,47.0017,47.1057,545900.0
2007-10-10 11:45:00,67.95,68.05,67.82,67.93,194000.0,47.1057,47.175,47.0156,47.0918,194000.0
2007-10-10 11:50:00,67.93,68.05,67.82,67.99,216600.0,47.0918,47.175,47.0156,47.1334,216600.0
2007-10-10 11:55:00,68.03,68.26,67.98,68.04,156900.0,47.1611,47.3206,47.1265,47.1681,156900.0
2007-10-10 12:00:00,68.03,68.17,68.0,68.01,96800.0,47.1611,47.2582,47.1403,47.1473,96800.0
2007-10-10 12:05:00,68.01,68.27,67.9,68.1,148000.0,47.1473,47.3275,47.071,47.2097,148000.0
2007-10-10 12:10:00,68.1,68.12,68.0,68.02,40000.0,47.2097,47.2235,47.1403,47.1542,40000.0
2007-10-10 12:15:00,68.01,68.13,68.0,68.11,162400.0,47.1473,47.2305,47.1403,47.2166,162400.0
2007-10-10 12:20:00,68.11,68.4,68.09,68.35,189100.0,47.2166,47.4176,47.2027,47.383,189100.0
2007-10-10 12:25:00,68.35,68.45,68.23,68.41,235700.0,47.383,47.4523,47.2998,47.4246,235700.0
2007-10-10 12:30:00,68.4,68.95,68.4,68.69,449400.0,47.4176,47.7989,47.4176,47.6187,449400.0
2007-10-10 12:35:00,68.68,68.72,68.23,68.53,236400.0,47.6117,47.6395,47.2998,47.5078,236400.0
2007-10-10 12:40:00,68.51,68.7,68.5,68.66,92400.0,47.4939,47.6256,47.487,47.5979,92400.0
2007-10-10 12:45:00,68.65,69.48,68.64,69.42,376100.0,47.5909,48.1663,47.584,48.1247,376100.0
2007-10-10 12:50:00,69.46,69.85,69.32,69.54,429300.0,48.1525,48.4228,48.0554,48.2079,429300.0
2007-10-10 12:55:00,69.57,69.95,69.52,69.87,575800.0,48.2287,48.4922,48.1941,48.4367,575800.0
2007-10-10 13:00:00,69.85,69.94,69.56,69.68,261600.0,48.4228,48.4852,48.2218,48.305,261600.0
2007-10-10 13:05:00,69.66,69.74,69.35,69.38,261100.0,48.2911,48.3466,48.0762,48.097,261100.0
2007-10-10 13:10:00,69.38,69.42,69.17,69.26,151200.0,48.097,48.1247,47.9514,48.0138,151200.0
2007-10-10 13:15:00,69.26,69.35,69.07,69.11,219700.0,48.0138,48.0762,47.8821,47.9098,219700.0
2007-10-10 13:20:00,69.1,69.12,68.81,69.02,194700.0,47.9029,47.9168,47.7019,47.8474,194700.0
2007-10-10 13:25:00,69.0,69.07,68.91,69.07,238200.0,47.8336,47.8821,47.7712,47.8821,238200.0
2007-10-10 13:30:00,69.07,69.29,69.02,69.25,221500.0,47.8821,48.0346,47.8474,48.0069,221500.0
2007-10-10 13:35:00,69.26,69.39,69.02,69.1,195200.0,48.0138,48.1039,47.8474,47.9029,195200.0
2007-10-10 13:40:00,69.06,69.13,68.88,68.99,129700.0,47.8752,47.9237,47.7504,47.8266,129700.0
2007-10-10 13:45:00,69.01,69.13,69.0,69.03,59900.0,47.8405,47.9237,47.8336,47.8544,59900.0
2007-10-10 13:50:00,69.03,69.12,68.72,68.86,188700.0,47.8544,47.9168,47.6395,47.7365,188700.0
2007-10-10 13:55:00,68.88,68.94,68.75,68.88,214400.0,47.7504,47.792,47.6603,47.7504,214400.0
2007-10-10 14:00:00,68.88,69.07,68.87,69.06,61400.0,47.7504,47.8821,47.7435,47.8752,61400.0
2007-10-10 14:05:00,69.06,69.1,68.83,68.91,165300.0,47.8752,47.9029,47.7157,47.7712,165300.0
2007-10-10 14:10:00,68.85,69.05,68.84,68.98,99500.0,47.7296,47.8682,47.7227,47.8197,99500.0
2007-10-10 14:15:00,68.98,69.02,68.97,69.02,83000.0,47.8197,47.8474,47.8128,47.8474,83000.0
2007-10-10 14:20:00,69.02,69.07,68.95,68.99,69800.0,47.8474,47.8821,47.7989,47.8266,69800.0
2007-10-10 14:25:00,68.98,69.0,68.89,68.99,79400.0,47.8197,47.8336,47.7573,47.8266,79400.0
2007-10-10 14:30:00,68.99,69.05,68.88,68.88,272400.0,47.8266,47.8682,47.7504,47.7504,272400.0
2007-10-10 14:35:00,68.91,69.05,68.6,68.73,369700.0,47.7712,47.8682,47.5563,47.6464,369700.0
2007-10-10 14:40:00,68.75,68.87,68.64,68.64,373000.0,47.6603,47.7435,47.584,47.584,373000.0
2007-10-10 14:45:00,68.64,68.91,68.46,68.85,199100.0,47.584,47.7712,47.4592,47.7296,199100.0
2007-10-10 14:50:00,68.85,69.05,68.82,69.01,273800.0,47.7296,47.8682,47.7088,47.8405,273800.0
2007-10-10 14:55:00,69.02,69.1,68.99,69.06,156100.0,47.8474,47.9029,47.8266,47.8752,156100.0
2007-10-10 15:00:00,69.05,69.24,68.98,69.1,326200.0,47.8682,48.0,47.8197,47.9029,326200.0
2007-10-10 15:05:00,69.1,69.12,69.03,69.08,204300.0,47.9029,47.9168,47.8544,47.889,204300.0
2007-10-10 15:10:00,69.08,69.13,69.03,69.04,130900.0,47.889,47.9237,47.8544,47.8613,130900.0
2007-10-10 15:15:00,69.04,69.06,68.6,68.94,336600.0,47.8613,47.8752,47.5563,47.792,336600.0
2007-10-10 15:20:00,68.94,69.1,68.73,68.9,264400.0,47.792,47.9029,47.6464,47.7643,264400.0
2007-10-10 15:25:00,68.93,69.47,68.75,69.3,434500.0,47.7851,48.1594,47.6603,48.0415,434500.0
2007-10-10 15:30:00,69.29,69.49,69.14,69.21,331500.0,48.0346,48.1733,47.9306,47.9792,331500.0
2007-10-10 15:35:00,69.21,69.35,68.92,69.3,298500.0,47.9792,48.0762,47.7781,48.0415,298500.0
2007-10-10 15:40:00,69.3,69.35,69.0,69.01,328500.0,48.0415,48.0762,47.8336,47.8405,328500.0
2007-10-10 15:45:00,69.02,69.23,68.95,69.21,342400.0,47.8474,47.993,47.7989,47.9792,342400.0
2007-10-10 15:50:00,69.22,69.35,69.15,69.28,408600.0,47.9861,48.0762,47.9376,48.0277,408600.0
2007-10-10 15:55:00,69.28,69.31,68.98,69.14,468700.0,48.0277,48.0485,47.8197,47.9306,468700.0
2007-10-11 09:30:00,68.94,69.24,68.94,69.13,183200.0,47.792,48.0,47.792,47.9237,183200.0
2007-10-11 09:35:00,69.24,69.77,69.2,69.74,183600.0,48.0,48.3674,47.9722,48.3466,183600.0
2007-10-11 09:40:00,69.75,70.22,69.65,70.22,431000.0,48.3535,48.6793,48.2842,48.6793,431000.0
2007-10-11 09:45:00,70.22,70.35,69.89,70.17,202500.0,48.6793,48.7695,48.4506,48.6447,202500.0
2007-10-11 09:50:00,70.17,70.2,69.93,70.04,105800.0,48.6447,48.6655,48.4783,48.5545,105800.0
2007-10-11 09:55:00,70.01,70.25,70.01,70.1,87800.0,48.5338,48.7001,48.5338,48.5961,87800.0
2007-10-11 10:00:00,70.1,70.16,70.03,70.11,63700.0,48.5961,48.6377,48.5476,48.6031,63700.0
2007-10-11 10:05:00,70.12,70.4,70.11,70.26,151900.0,48.61,48.8041,48.6031,48.7071,151900.0
2007-10-11 10:10:00,70.27,70.28,70.18,70.19,84200.0,48.714,48.7209,48.6516,48.6585,84200.0
2007-10-11 10:15:00,70.19,70.3,70.18,70.29,56100.0,48.6585,48.7348,48.6516,48.7279,56100.0
2007-10-11 10:20:00,70.29,70.3,70.26,70.29,53100.0,48.7279,48.7348,48.7071,48.7279,53100.0
2007-10-11 10:25:00,70.27,70.4,70.26,70.35,101100.0,48.714,48.8041,48.7071,48.7695,101100.0
2007-10-11 10:30:00,70.36,70.55,70.34,70.43,118100.0,48.7764,48.9081,48.7625,48.8249,118100.0
2007-10-11 10:35:00,70.43,70.51,70.41,70.46,112600.0,48.8249,48.8804,48.811,48.8457,112600.0
2007-10-11 10:40:00,70.46,70.54,70.42,70.54,91300.0,48.8457,48.9012,48.818,48.9012,91300.0
2007-10-11 10:45:00,70.53,70.54,70.41,70.43,112700.0,48.8942,48.9012,48.811,48.8249,112700.0
2007-10-11 10:50:00,70.44,70.54,70.4,70.4,92700.0,48.8318,48.9012,48.8041,48.8041,92700.0
2007-10-11 10:55:00,70.4,70.4,70.05,70.26,218300.0,48.8041,48.8041,48.5615,48.7071,218300.0
2007-10-11 11:00:00,70.26,70.26,70.09,70.15,73900.0,48.7071,48.7071,48.5892,48.6308,73900.0
2007-10-11 11:05:00,70.15,70.17,70.14,70.15,68900.0,48.6308,48.6447,48.6239,48.6308,68900.0
2007-10-11 11:10:00,70.16,70.18,70.14,70.16,62500.0,48.6377,48.6516,48.6239,48.6377,62500.0
2007-10-11 11:15:00,70.16,70.22,69.8,69.8,184500.0,48.6377,48.6793,48.3882,48.3882,184500.0
2007-10-11 11:20:00,69.81,70.05,69.77,69.88,122700.0,48.3951,48.5615,48.3674,48.4436,122700.0
2007-10-11 11:25:00,69.88,69.91,69.78,69.82,48700.0,48.4436,48.4644,48.3743,48.402,48700.0
2007-10-11 11:30:00,69.82,70.0,69.81,69.98,36700.0,48.402,48.5268,48.3951,48.513,36700.0
2007-10-11 11:35:00,69.98,70.15,69.95,70.14,48800.0,48.513,48.6308,48.4922,48.6239,48800.0
2007-10-11 11:40:00,70.14,70.17,70.06,70.12,31900.0,48.6239,48.6447,48.5684,48.61,31900.0
2007-10-11 11:45:00,70.13,70.14,70.01,70.06,30000.0,48.6169,48.6239,48.5338,48.5684,30000.0
2007-10-11 11:50:00,70.07,70.1,70.05,70.07,19700.0,48.5753,48.5961,48.5615,48.5753,19700.0
2007-10-11 11:55:00,70.06,70.12,70.05,70.11,26000.0,48.5684,48.61,48.5615,48.6031,26000.0
2007-10-11 12:00:00,70.12,70.27,70.12,70.22,50400.0,48.61,48.714,48.61,48.6793,50400.0
2007-10-11 12:05:00,70.22,70.31,70.15,70.15,118400.0,48.6793,48.7417,48.6308,48.6308,118400.0
2007-10-11 12:10:00,70.16,70.16,69.99,70.04,42600.0,48.6377,48.6377,48.5199,48.5545,42600.0
2007-10-11 12:15:00,70.04,70.08,70.0,70.08,17400.0,48.5545,48.5823,48.5268,48.5823,17400.0
2007-10-11 12:20:00,70.09,70.19,70.07,70.16,24200.0,48.5892,48.6585,48.5753,48.6377,24200.0
2007-10-11 12:25:00,70.15,70.19,70.15,70.17,24300.0,48.6308,48.6585,48.6308,48.6447,24300.0
2007-10-11 12:30:00,70.17,70.2,70.15,70.17,27600.0,48.6447,48.6655,48.6308,48.6447,27600.0
2007-10-11 12:35:00,70.17,70.17,70.07,70.08,30700.0,48.6447,48.6447,48.5753,48.5823,30700.0
2007-10-11 12:40:00,70.07,70.09,70.02,70.05,20500.0,48.5753,48.5892,48.5407,48.5615,20500.0
2007-10-11 12:45:00,70.04,70.06,70.02,70.02,11700.0,48.5545,48.5684,48.5407,48.5407,11700.0
2007-10-11 12:50:00,70.02,70.05,69.98,70.04,42600.0,48.5407,48.5615,48.513,48.5545,42600.0
2007-10-11 12:55:00,70.04,70.04,70.0,70.01,40900.0,48.5545,48.5545,48.5268,48.5338,40900.0
2007-10-11 13:00:00,70.02,70.03,69.99,70.02,93600.0,48.5407,48.5476,48.5199,48.5407,93600.0
2007-10-11 13:05:00,70.02,70.03,70.0,70.02,16600.0,48.5407,48.5476,48.5268,48.5407,16600.0
2007-10-11 13:10:00,70.01,70.04,70.0,70.0,30900.0,48.5338,48.5545,48.5268,48.5268,30900.0
2007-10-11 13:15:00,70.01,70.03,70.0,70.02,27700.0,48.5338,48.5476,48.5268,48.5407,27700.0
2007-10-11 13:20:00,70.03,70.03,70.0,70.01,29800.0,48.5476,48.5476,48.5268,48.5338,29800.0
2007-10-11 13:25:00,70.01,70.03,70.0,70.01,17000.0,48.5338,48.5476,48.5268,48.5338,17000.0
2007-10-11 13:30:00,70.02,70.02,69.96,69.99,45300.0,48.5407,48.5407,48.4991,48.5199,45300.0
2007-10-11 13:35:00,69.99,70.01,69.96,70.0,15800.0,48.5199,48.5338,48.4991,48.5268,15800.0
2007-10-11 13:40:00,70.0,70.04,69.99,70.01,31200.0,48.5268,48.5545,48.5199,48.5338,31200.0
2007-10-11 13:45:00,70.02,70.03,69.99,70.01,47400.0,48.5407,48.5476,48.5199,48.5338,47400.0
2007-10-11 13:50:00,70.0,70.01,70.0,70.01,41400.0,48.5268,48.5338,48.5268,48.5338,41400.0
2007-10-11 13:55:00,70.0,70.01,69.97,69.99,70200.0,48.5268,48.5338,48.506,48.5199,70200.0
2007-10-11 14:00:00,69.98,69.98,69.54,69.66,176400.0,48.513,48.513,48.2079,48.2911,176400.0
2007-10-11 14:05:00,69.67,69.76,69.56,69.59,115200.0,48.298,48.3604,48.2218,48.2426,115200.0
2007-10-11 14:10:00,69.59,69.59,69.18,69.2,114000.0,48.2426,48.2426,47.9584,47.9722,114000.0
2007-10-11 14:15:00,69.2,69.28,68.85,69.22,151300.0,47.9722,48.0277,47.7296,47.9861,151300.0
2007-10-11 14:20:00,69.24,69.46,68.8,69.41,148300.0,48.0,48.1525,47.6949,48.1178,148300.0
2007-10-11 14:25:00,69.4,69.55,69.33,69.39,79000.0,48.1109,48.2149,48.0623,48.1039,79000.0
2007-10-11 14:30:00,69.37,69.65,69.28,69.4,106200.0,48.0901,48.2842,48.0277,48.1109,106200.0
2007-10-11 14:35:00,69.41,69.67,69.3,69.65,107700.0,48.1178,48.298,48.0415,48.2842,107700.0
2007-10-11 14:40:00,69.67,69.91,69.4,69.85,134200.0,48.298,48.4644,48.1109,48.4228,134200.0
2007-10-11 14:45:00,69.84,70.0,69.78,69.96,70400.0,48.4159,48.5268,48.3743,48.4991,70400.0
2007-10-11 14:50:00,69.96,70.0,69.77,69.81,87500.0,48.4991,48.5268,48.3674,48.3951,87500.0
2007-10-11 14:55:00,69.83,69.91,69.43,69.55,109800.0,48.409,48.4644,48.1317,48.2149,109800.0
2007-10-11 15:00:00,69.54,69.6,69.38,69.38,98700.0,48.2079,48.2495,48.097,48.097,98700.0
2007-10-11 15:05:00,69.38,69.41,69.26,69.31,75400.0,48.097,48.1178,48.0138,48.0485,75400.0
2007-10-11 15:10:00,69.3,69.45,69.27,69.31,73000.0,48.0415,48.1455,48.0208,48.0485,73000.0
2007-10-11 15:15:00,69.27,69.43,69.13,69.27,63200.0,48.0208,48.1317,47.9237,48.0208,63200.0
2007-10-11 15:20:00,69.28,69.28,69.06,69.12,60000.0,48.0277,48.0277,47.8752,47.9168,60000.0
2007-10-11 15:25:00,69.13,69.55,69.13,69.29,99400.0,47.9237,48.2149,47.9237,48.0346,99400.0
2007-10-11 15:30:00,69.25,69.42,69.19,69.28,64500.0,48.0069,48.1247,47.9653,48.0277,64500.0
2007-10-11 15:35:00,69.28,69.36,69.21,69.29,64900.0,48.0277,48.0831,47.9792,48.0346,64900.0
2007-10-11 15:40:00,69.28,69.37,69.2,69.32,137000.0,48.0277,48.0901,47.9722,48.0554,137000.0
2007-10-11 15:45:00,69.31,69.38,69.25,69.26,114500.0,48.0485,48.097,48.0069,48.0138,114500.0
2007-10-11 15:50:00,69.25,69.28,69.18,69.28,115800.0,48.0069,48.0277,47.9584,48.0277,115800.0
2007-10-11 15:55:00,69.28,69.37,69.19,69.26,152400.0,48.0277,48.0901,47.9653,48.0138,152400.0
2007-10-12 09:30:00,68.15,68.49,67.55,67.8,880100.0,47.2443,47.48,46.8284,47.0017,880100.0
2007-10-12 09:35:00,67.82,68.08,67.77,68.01,208000.0,47.0156,47.1958,46.9809,47.1473,208000.0
2007-10-12 09:40:00,68.01,68.26,68.0,68.1,220800.0,47.1473,47.3206,47.1403,47.2097,220800.0
2007-10-12 09:45:00,68.1,68.18,67.86,68.01,144000.0,47.2097,47.2651,47.0433,47.1473,144000.0
2007-10-12 09:50:00,68.02,68.3,68.01,68.15,125600.0,47.1542,47.3483,47.1473,47.2443,125600.0
2007-10-12 09:55:00,68.16,68.16,67.95,68.01,102900.0,47.2513,47.2513,47.1057,47.1473,102900.0
2007-10-12 10:00:00,68.0,68.02,67.72,67.83,207200.0,47.1403,47.1542,46.9462,47.0225,207200.0
2007-10-12 10:05:00,67.82,67.9,67.65,67.72,179000.0,47.0156,47.071,46.8977,46.9462,179000.0
2007-10-12 10:10:00,67.7,67.78,67.65,67.69,141300.0,46.9324,46.9878,46.8977,46.9254,141300.0
2007-10-12 10:15:00,67.7,67.98,67.69,67.94,92700.0,46.9324,47.1265,46.9254,47.0987,92700.0
2007-10-12 10:20:00,67.95,68.12,67.91,68.08,88900.0,47.1057,47.2235,47.0779,47.1958,88900.0
2007-10-12 10:25:00,68.08,68.14,67.99,68.04,71100.0,47.1958,47.2374,47.1334,47.1681,71100.0
2007-10-12 10:30:00,68.04,68.09,67.91,67.93,62600.0,47.1681,47.2027,47.0779,47.0918,62600.0
2007-10-12 10:35:00,67.93,67.99,67.93,67.96,48000.0,47.0918,47.1334,47.0918,47.1126,48000.0
2007-10-12 10:40:00,67.96,68.24,67.95,67.98,133700.0,47.1126,47.3067,47.1057,47.1265,133700.0
2007-10-12 10:45:00,68.0,68.05,67.94,68.0,54500.0,47.1403,47.175,47.0987,47.1403,54500.0
2007-10-12 10:50:00,67.98,68.03,67.84,67.88,43900.0,47.1265,47.1611,47.0294,47.0571,43900.0
2007-10-12 10:55:00,67.88,67.94,67.88,67.94,24800.0,47.0571,47.0987,47.0571,47.0987,24800.0
2007-10-12 11:00:00,67.94,68.08,67.87,67.91,95800.0,47.0987,47.1958,47.0502,47.0779,95800.0
2007-10-12 11:05:00,67.9,67.94,67.87,67.88,50200.0,47.071,47.0987,47.0502,47.0571,50200.0
2007-10-12 11:10:00,67.88,67.9,67.74,67.76,94900.0,47.0571,47.071,46.9601,46.974,94900.0
2007-10-12 11:15:00,67.75,67.85,67.74,67.8,136000.0,46.967,47.0364,46.9601,47.0017,136000.0
2007-10-12 11:20:00,67.79,67.86,67.79,67.86,51800.0,46.9948,47.0433,46.9948,47.0433,51800.0
2007-10-12 11:25:00,67.86,67.96,67.8,67.87,52900.0,47.0433,47.1126,47.0017,47.0502,52900.0
2007-10-12 11:30:00,67.86,67.92,67.83,67.84,47300.0,47.0433,47.0849,47.0225,47.0294,47300.0
2007-10-12 11:35:00,67.85,67.91,67.79,67.8,81400.0,47.0364,47.0779,46.9948,47.0017,81400.0
2007-10-12 11:40:00,67.8,67.88,67.76,67.79,47300.0,47.0017,47.0571,46.974,46.9948,47300.0
2007-10-12 11:45:00,67.79,67.89,67.79,67.84,53600.0,46.9948,47.0641,46.9948,47.0294,53600.0
2007-10-12 11:50:00,67.84,67.85,67.79,67.84,75500.0,47.0294,47.0364,46.9948,47.0294,75500.0
2007-10-12 11:55:00,67.84,67.89,67.79,67.81,69000.0,47.0294,47.0641,46.9948,47.0086,69000.0
2007-10-12 12:00:00,67.79,67.85,67.72,67.72,132400.0,46.9948,47.0364,46.9462,46.9462,132400.0
2007-10-12 12:05:00,67.74,67.81,67.7,67.75,74100.0,46.9601,47.0086,46.9324,46.967,74100.0
2007-10-12 12:10:00,67.76,67.8,67.73,67.75,57300.0,46.974,47.0017,46.9532,46.967,57300.0
2007-10-12 12:15:00,67.74,67.75,67.68,67.72,35500.0,46.9601,46.967,46.9185,46.9462,35500.0
2007-10-12 12:20:00,67.72,67.82,67.71,67.79,40400.0,46.9462,47.0156,46.9393,46.9948,40400.0
2007-10-12 12:25:00,67.79,67.85,67.7,67.75,75800.0,46.9948,47.0364,46.9324,46.967,75800.0
2007-10-12 12:30:00,67.75,67.84,67.67,67.82,98600.0,46.967,47.0294,46.9116,47.0156,98600.0
2007-10-12 12:35:00,67.81,68.06,67.81,68.05,71600.0,47.0086,47.1819,47.0086,47.175,71600.0
2007-10-12 12:40:00,68.04,68.16,67.98,68.01,65500.0,47.1681,47.2513,47.1265,47.1473,65500.0
2007-10-12 12:45:00,68.0,68.03,67.97,68.02,28700.0,47.1403,47.1611,47.1195,47.1542,28700.0
2007-10-12 12:50:00,68.02,68.08,67.98,68.03,229500.0,47.1542,47.1958,47.1265,47.1611,229500.0
2007-10-12 12:55:00,68.05,68.23,68.02,68.22,34300.0,47.175,47.2998,47.1542,47.2929,34300.0
2007-10-12 13:00:00,68.22,68.24,68.11,68.18,37000.0,47.2929,47.3067,47.2166,47.2651,37000.0
2007-10-12 13:05:00,68.17,68.2,68.11,68.14,56500.0,47.2582,47.279,47.2166,47.2374,56500.0
2007-10-12 13:10:00,68.16,68.19,68.11,68.14,21200.0,47.2513,47.2721,47.2166,47.2374,21200.0
2007-10-12 13:15:00,68.12,68.15,68.05,68.11,23700.0,47.2235,47.2443,47.175,47.2166,23700.0
2007-10-12 13:20:00,68.13,68.13,67.77,68.02,83400.0,47.2305,47.2305,46.9809,47.1542,83400.0
2007-10-12 13:25:00,68.01,68.14,68.0,68.13,72000.0,47.1473,47.2374,47.1403,47.2305,72000.0
2007-10-12 13:30:00,68.16,68.17,68.1,68.11,30700.0,47.2513,47.2582,47.2097,47.2166,30700.0
2007-10-12 13:35:00,68.11,68.16,68.09,68.13,44700.0,47.2166,47.2513,47.2027,47.2305,44700.0
2007-10-12 13:40:00,68.14,68.15,67.96,68.01,61900.0,47.2374,47.2443,47.1126,47.1473,61900.0
2007-10-12 13:45:00,68.02,68.06,67.98,68.03,98700.0,47.1542,47.1819,47.1265,47.1611,98700.0
2007-10-12 13:50:00,68.02,68.03,67.93,68.02,23300.0,47.1542,47.1611,47.0918,47.1542,23300.0
2007-10-12 13:55:00,68.02,68.04,67.99,68.01,35600.0,47.1542,47.1681,47.1334,47.1473,35600.0
2007-10-12 14:00:00,68.0,68.07,67.99,68.05,67600.0,47.1403,47.1889,47.1334,47.175,67600.0
2007-10-12 14:05:00,68.05,68.05,68.0,68.01,28600.0,47.175,47.175,47.1403,47.1473,28600.0
2007-10-12 14:10:00,68.0,68.04,68.0,68.02,37400.0,47.1403,47.1681,47.1403,47.1542,37400.0
2007-10-12 14:15:00,68.02,68.08,68.0,68.07,36600.0,47.1542,47.1958,47.1403,47.1889,36600.0
2007-10-12 14:20:00,68.08,68.08,68.02,68.08,42600.0,47.1958,47.1958,47.1542,47.1958,42600.0
2007-10-12 14:25:00,68.08,68.08,68.06,68.07,18200.0,47.1958,47.1958,47.1819,47.1889,18200.0
2007-10-12 14:30:00,68.07,68.12,68.06,68.11,50900.0,47.1889,47.2235,47.1819,47.2166,50900.0
2007-10-12 14:35:00,68.11,68.14,68.09,68.14,44800.0,47.2166,47.2374,47.2027,47.2374,44800.0
2007-10-12 14:40:00,68.15,68.15,68.13,68.14,33900.0,47.2443,47.2443,47.2305,47.2374,33900.0
2007-10-12 14:45:00,68.14,68.17,68.1,68.11,67100.0,47.2374,47.2582,47.2097,47.2166,67100.0
2007-10-12 14:50:00,68.13,68.2,68.12,68.17,28000.0,47.2305,47.279,47.2235,47.2582,28000.0
2007-10-12 14:55:00,68.17,68.17,68.04,68.04,30100.0,47.2582,47.2582,47.1681,47.1681,30100.0
2007-10-12 15:00:00,68.04,68.08,68.0,68.0,62500.0,47.1681,47.1958,47.1403,47.1403,62500.0
2007-10-12 15:05:00,68.0,68.12,67.96,68.09,46000.0,47.1403,47.2235,47.1126,47.2027,46000.0
2007-10-12 15:10:00,68.09,68.18,68.08,68.15,33300.0,47.2027,47.2651,47.1958,47.2443,33300.0
2007-10-12 15:15:00,68.15,68.18,68.02,68.03,39600.0,47.2443,47.2651,47.1542,47.1611,39600.0
2007-10-12 15:20:00,68.04,68.14,68.02,68.13,34900.0,47.1681,47.2374,47.1542,47.2305,34900.0
2007-10-12 15:25:00,68.12,68.16,68.09,68.09,54600.0,47.2235,47.2513,47.2027,47.2027,54600.0
2007-10-12 15:30:00,68.09,68.16,68.03,68.14,44900.0,47.2027,47.2513,47.1611,47.2374,44900.0
2007-10-12 15:35:00,68.14,68.25,68.14,68.25,58300.0,47.2374,47.3136,47.2374,47.3136,58300.0
2007-10-12 15:40:00,68.24,68.25,68.17,68.2,47800.0,47.3067,47.3136,47.2582,47.279,47800.0
2007-10-12 15:45:00,68.2,68.22,68.16,68.16,66000.0,47.279,47.2929,47.2513,47.2513,66000.0
2007-10-12 15:50:00,68.17,68.19,68.1,68.12,93200.0,47.2582,47.2721,47.2097,47.2235,93200.0
2007-10-12 15:55:00,68.12,68.15,67.98,68.0,181500.0,47.2235,47.2443,47.1265,47.1403,181500.0
2007-10-15 09:30:00,67.8,67.9,67.3,67.47,136500.0,47.0017,47.071,46.6551,46.7729,136500.0
2007-10-15 09:35:00,67.49,67.63,67.17,67.18,73700.0,46.7868,46.8838,46.5649,46.5719,73700.0
2007-10-15 09:40:00,67.16,67.6,67.13,67.59,55700.0,46.558,46.863,46.5372,46.8561,55700.0
2007-10-15 09:45:00,67.62,67.65,67.48,67.53,52000.0,46.8769,46.8977,46.7799,46.8145,52000.0
2007-10-15 09:50:00,67.53,67.55,67.48,67.49,41100.0,46.8145,46.8284,46.7799,46.7868,41100.0
2007-10-15 09:55:00,67.52,67.53,67.31,67.33,31600.0,46.8076,46.8145,46.662,46.6759,31600.0
2007-10-15 10:00:00,67.33,67.44,67.21,67.27,41700.0,46.6759,46.7521,46.5927,46.6343,41700.0
2007-10-15 10:05:00,67.28,67.46,67.23,67.43,57000.0,46.6412,46.766,46.6065,46.7452,57000.0
2007-10-15 10:10:00,67.46,67.63,67.38,67.63,42400.0,46.766,46.8838,46.7105,46.8838,42400.0
2007-10-15 10:15:00,67.61,67.73,67.54,67.7,48200.0,46.87,46.9532,46.8214,46.9324,48200.0
2007-10-15 10:20:00,67.71,67.75,67.52,67.56,40500.0,46.9393,46.967,46.8076,46.8353,40500.0
2007-10-15 10:25:00,67.56,67.59,67.38,67.38,25600.0,46.8353,46.8561,46.7105,46.7105,25600.0
2007-10-15 10:30:00,67.38,67.6,67.37,67.57,22300.0,46.7105,46.863,46.7036,46.8422,22300.0
2007-10-15 10:35:00,67.57,67.61,67.48,67.5,20400.0,46.8422,46.87,46.7799,46.7937,20400.0
2007-10-15 10:40:00,67.5,67.6,67.47,67.49,23400.0,46.7937,46.863,46.7729,46.7868,23400.0
2007-10-15 10:45:00,67.49,67.5,67.34,67.34,32600.0,46.7868,46.7937,46.6828,46.6828,32600.0
2007-10-15 10:50:00,67.34,67.45,67.34,67.45,21400.0,46.6828,46.7591,46.6828,46.7591,21400.0
2007-10-15 10:55:00,67.45,67.6,67.45,67.55,25900.0,46.7591,46.863,46.7591,46.8284,25900.0
2007-10-15 11:00:00,67.56,67.56,67.32,67.36,42700.0,46.8353,46.8353,46.6689,46.6967,42700.0
2007-10-15 11:05:00,67.34,67.43,67.25,67.4,66200.0,46.6828,46.7452,46.6204,46.7244,66200.0
2007-10-15 11:10:00,67.43,67.43,67.05,67.08,107500.0,46.7452,46.7452,46.4818,46.5026,107500.0
2007-10-15 11:15:00,67.08,67.11,66.99,66.99,57900.0,46.5026,46.5234,46.4402,46.4402,57900.0
2007-10-15 11:20:00,66.98,67.03,66.78,66.85,98700.0,46.4332,46.4679,46.2946,46.3431,98700.0
2007-10-15 11:25:00,66.83,66.94,66.83,66.91,51100.0,46.3292,46.4055,46.3292,46.3847,51100.0
2007-10-15 11:30:00,66.9,66.95,66.81,66.81,176400.0,46.3778,46.4124,46.3154,46.3154,176400.0
2007-10-15 11:35:00,66.82,66.86,66.78,66.86,124300.0,46.3223,46.35,46.2946,46.35,124300.0
2007-10-15 11:40:00,66.86,66.97,66.8,66.86,88100.0,46.35,46.4263,46.3084,46.35,88100.0
2007-10-15 11:45:00,66.85,66.87,66.65,66.7,120100.0,46.3431,46.357,46.2045,46.2391,120100.0
2007-10-15 11:50:00,66.7,66.76,66.68,66.76,23100.0,46.2391,46.2807,46.2253,46.2807,23100.0
2007-10-15 11:55:00,66.77,66.85,66.76,66.78,50700.0,46.2877,46.3431,46.2807,46.2946,50700.0
2007-10-15 12:00:00,66.78,66.78,66.66,66.66,37000.0,46.2946,46.2946,46.2114,46.2114,37000.0
2007-10-15 12:05:00,66.66,66.84,66.64,66.82,55900.0,46.2114,46.3362,46.1975,46.3223,55900.0
2007-10-15 12:10:00,66.82,66.9,66.76,66.83,109400.0,46.3223,46.3778,46.2807,46.3292,109400.0
2007-10-15 12:15:00,66.84,66.85,66.75,66.75,70600.0,46.3362,46.3431,46.2738,46.2738,70600.0
2007-10-15 12:20:00,66.76,66.76,66.61,66.64,33900.0,46.2807,46.2807,46.1767,46.1975,33900.0
2007-10-15 12:25:00,66.64,66.68,66.59,66.59,27800.0,46.1975,46.2253,46.1629,46.1629,27800.0
2007-10-15 12:30:00,66.59,66.59,66.48,66.54,60300.0,46.1629,46.1629,46.0866,46.1282,60300.0
2007-10-15 12:35:00,66.53,66.56,66.46,66.46,49800.0,46.1213,46.1421,46.0727,46.0727,49800.0
2007-10-15 12:40:00,66.47,66.47,66.29,66.32,55100.0,46.0797,46.0797,45.9549,45.9757,55100.0
2007-10-15 12:45:00,66.31,66.34,66.24,66.27,100700.0,45.9688,45.9896,45.9202,45.941,100700.0
2007-10-15 12:50:00,66.26,66.27,66.21,66.24,74100.0,45.9341,45.941,45.8994,45.9202,74100.0
2007-10-15 12:55:00,66.24,66.26,66.17,66.19,82500.0,45.9202,45.9341,45.8717,45.8856,82500.0
2007-10-15 13:00:00,66.18,66.19,65.98,66.01,121500.0,45.8786,45.8856,45.74,45.7608,121500.0
2007-10-15 13:05:00,66.02,66.05,65.95,65.97,72300.0,45.7677,45.7885,45.7192,45.7331,72300.0
2007-10-15 13:10:00,65.96,66.01,65.86,66.01,155400.0,45.7261,45.7608,45.6568,45.7608,155400.0
2007-10-15 13:15:00,66.01,66.04,65.97,66.0,84900.0,45.7608,45.7816,45.7331,45.7539,84900.0
2007-10-15 13:20:00,66.01,66.52,66.01,66.47,155600.0,45.7608,46.1143,45.7608,46.0797,155600.0
2007-10-15 13:25:00,66.46,66.52,66.37,66.52,41500.0,46.0727,46.1143,46.0104,46.1143,41500.0
2007-10-15 13:30:00,66.51,66.64,66.44,66.61,33400.0,46.1074,46.1975,46.0589,46.1767,33400.0
2007-10-15 13:35:00,66.6,66.63,66.42,66.49,44700.0,46.1698,46.1906,46.045,46.0935,44700.0
2007-10-15 13:40:00,66.46,66.53,66.41,66.42,30600.0,46.0727,46.1213,46.0381,46.045,30600.0
2007-10-15 13:45:00,66.44,66.5,66.41,66.47,17300.0,46.0589,46.1005,46.0381,46.0797,17300.0
2007-10-15 13:50:00,66.46,66.6,66.42,66.42,36500.0,46.0727,46.1698,46.045,46.045,36500.0
2007-10-15 13:55:00,66.42,66.51,66.41,66.51,19400.0,46.045,46.1074,46.0381,46.1074,19400.0
2007-10-15 14:00:00,66.5,66.5,66.32,66.39,33800.0,46.1005,46.1005,45.9757,46.0242,33800.0
2007-10-15 14:05:00,66.37,66.4,66.23,66.25,43200.0,46.0104,46.0312,45.9133,45.9272,43200.0
2007-10-15 14:10:00,66.26,66.31,66.19,66.29,45900.0,45.9341,45.9688,45.8856,45.9549,45900.0
2007-10-15 14:15:00,66.25,66.32,66.21,66.25,66800.0,45.9272,45.9757,45.8994,45.9272,66800.0
2007-10-15 14:20:00,66.23,66.24,66.13,66.18,41500.0,45.9133,45.9202,45.844,45.8786,41500.0
2007-10-15 14:25:00,66.18,66.25,66.13,66.2,58000.0,45.8786,45.9272,45.844,45.8925,58000.0
2007-10-15 14:30:00,66.2,66.21,66.12,66.15,73200.0,45.8925,45.8994,45.837,45.8578,73200.0
2007-10-15 14:35:00,66.15,66.16,66.13,66.16,31800.0,45.8578,45.8648,45.844,45.8648,31800.0
2007-10-15 14:40:00,66.16,66.18,66.14,66.15,33100.0,45.8648,45.8786,45.8509,45.8578,33100.0
2007-10-15 14:45:00,66.15,66.15,66.09,66.13,61700.0,45.8578,45.8578,45.8162,45.844,61700.0
2007-10-15 14:50:00,66.12,66.18,66.12,66.17,42100.0,45.837,45.8786,45.837,45.8717,42100.0
2007-10-15 14:55:00,66.16,66.3,66.16,66.28,94300.0,45.8648,45.9618,45.8648,45.948,94300.0
2007-10-15 15:00:00,66.27,66.46,66.25,66.38,82100.0,45.941,46.0727,45.9272,46.0173,82100.0
2007-10-15 15:05:00,66.39,66.44,66.31,66.31,33200.0,46.0242,46.0589,45.9688,45.9688,33200.0
2007-10-15 15:10:00,66.32,66.43,66.18,66.25,71700.0,45.9757,46.052,45.8786,45.9272,71700.0
2007-10-15 15:15:00,66.26,66.38,66.22,66.33,80600.0,45.9341,46.0173,45.9064,45.9826,80600.0
2007-10-15 15:20:00,66.34,66.43,66.07,66.1,67400.0,45.9896,46.052,45.8024,45.8232,67400.0
2007-10-15 15:25:00,66.12,66.17,65.98,66.17,50500.0,45.837,45.8717,45.74,45.8717,50500.0
2007-10-15 15:30:00,66.17,66.22,66.08,66.08,93100.0,45.8717,45.9064,45.8093,45.8093,93100.0
2007-10-15 15:35:00,66.1,66.2,66.06,66.14,117900.0,45.8232,45.8925,45.7955,45.8509,117900.0
2007-10-15 15:40:00,66.14,66.41,66.08,66.38,108100.0,45.8509,46.0381,45.8093,46.0173,108100.0
2007-10-15 15:45:00,66.38,66.5,66.36,66.46,52000.0,46.0173,46.1005,46.0034,46.0727,52000.0
2007-10-15 15:50:00,66.44,66.45,66.33,66.38,84300.0,46.0589,46.0658,45.9826,46.0173,84300.0
2007-10-15 15:55:00,66.38,66.61,66.38,66.61,147500.0,46.0173,46.1767,46.0173,46.1767,147500.0
2007-10-16 09:30:00,66.44,66.52,66.34,66.47,67700.0,46.0589,46.1143,45.9896,46.0797,67700.0
2007-10-16 09:35:00,66.46,66.49,66.05,66.19,68000.0,46.0727,46.0935,45.7885,45.8856,68000.0
2007-10-16 09:40:00,66.21,66.21,65.8,65.86,65200.0,45.8994,45.8994,45.6152,45.6568,65200.0
2007-10-16 09:45:00,65.85,65.94,65.75,65.84,36700.0,45.6499,45.7123,45.5805,45.6429,36700.0
2007-10-16 09:50:00,65.84,65.85,65.6,65.62,87000.0,45.6429,45.6499,45.4766,45.4904,87000.0
2007-10-16 09:55:00,65.64,65.8,65.55,65.78,76900.0,45.5043,45.6152,45.4419,45.6013,76900.0
2007-10-16 10:00:00,65.79,65.87,65.74,65.84,198600.0,45.6083,45.6637,45.5736,45.6429,198600.0
2007-10-16 10:05:00,65.82,66.1,65.79,65.82,125000.0,45.6291,45.8232,45.6083,45.6291,125000.0
2007-10-16 10:10:00,65.81,65.85,65.63,65.63,52300.0,45.6221,45.6499,45.4974,45.4974,52300.0
2007-10-16 10:15:00,65.65,65.68,65.4,65.4,90600.0,45.5112,45.532,45.3379,45.3379,90600.0
2007-10-16 10:20:00,65.41,65.66,65.39,65.59,57300.0,45.3448,45.5182,45.331,45.4696,57300.0
2007-10-16 10:25:00,65.59,65.6,65.39,65.52,136300.0,45.4696,45.4766,45.331,45.4211,136300.0
2007-10-16 10:30:00,65.52,65.76,65.51,65.68,110700.0,45.4211,45.5875,45.4142,45.532,110700.0
2007-10-16 10:35:00,65.7,65.78,65.54,65.56,68500.0,45.5459,45.6013,45.435,45.4488,68500.0
2007-10-16 10:40:00,65.56,65.63,65.52,65.62,31900.0,45.4488,45.4974,45.4211,45.4904,31900.0
2007-10-16 10:45:00,65.62,65.77,65.61,65.73,105400.0,45.4904,45.5944,45.4835,45.5667,105400.0
2007-10-16 10:50:00,65.73,65.75,65.69,65.75,79600.0,45.5667,45.5805,45.539,45.5805,79600.0
2007-10-16 10:55:00,65.75,65.95,65.75,65.91,86400.0,45.5805,45.7192,45.5805,45.6915,86400.0
2007-10-16 11:00:00,65.92,66.03,65.9,65.97,63700.0,45.6984,45.7747,45.6845,45.7331,63700.0
2007-10-16 11:05:00,65.97,66.03,65.83,65.92,51700.0,45.7331,45.7747,45.636,45.6984,51700.0
2007-10-16 11:10:00,65.93,65.98,65.81,65.84,45300.0,45.7053,45.74,45.6221,45.6429,45300.0
2007-10-16 11:15:00,65.85,65.96,65.76,65.87,38700.0,45.6499,45.7261,45.5875,45.6637,38700.0
2007-10-16 11:20:00,65.85,66.01,65.84,65.95,65600.0,45.6499,45.7608,45.6429,45.7192,65600.0
2007-10-16 11:25:00,65.95,65.99,65.88,65.98,68900.0,45.7192,45.7469,45.6707,45.74,68900.0
2007-10-16 11:30:00,65.98,66.18,65.97,66.12,114300.0,45.74,45.8786,45.7331,45.837,114300.0
2007-10-16 11:35:00,66.1,66.45,66.08,66.39,246500.0,45.8232,46.0658,45.8093,46.0242,246500.0
2007-10-16 11:40:00,66.37,66.38,66.08,66.08,66800.0,46.0104,46.0173,45.8093,45.8093,66800.0
2007-10-16 11:45:00,66.08,66.1,65.92,65.96,31600.0,45.8093,45.8232,45.6984,45.7261,31600.0
2007-10-16 11:50:00,65.95,66.01,65.95,65.95,28900.0,45.7192,45.7608,45.7192,45.7192,28900.0
2007-10-16 11:55:00,65.95,65.96,65.86,65.94,26700.0,45.7192,45.7261,45.6568,45.7123,26700.0
2007-10-16 12:00:00,65.94,66.02,65.93,65.99,16700.0,45.7123,45.7677,45.7053,45.7469,16700.0
2007-10-16 12:05:00,66.0,66.04,65.97,66.03,52700.0,45.7539,45.7816,45.7331,45.7747,52700.0
2007-10-16 12:10:00,66.02,66.02,65.82,65.92,23000.0,45.7677,45.7677,45.6291,45.6984,23000.0
2007-10-16 12:15:00,65.91,66.0,65.91,66.0,17800.0,45.6915,45.7539,45.6915,45.7539,17800.0
2007-10-16 12:20:00,65.99,66.0,65.91,65.99,14700.0,45.7469,45.7539,45.6915,45.7469,14700.0
2007-10-16 12:25:00,65.97,66.02,65.95,66.02,11500.0,45.7331,45.7677,45.7192,45.7677,11500.0
2007-10-16 12:30:00,66.01,66.01,65.98,66.01,13200.0,45.7608,45.7608,45.74,45.7608,13200.0
2007-10-16 12:35:00,66.0,66.04,65.96,65.97,19100.0,45.7539,45.7816,45.7261,45.7331,19100.0
2007-10-16 12:40:00,65.98,66.01,65.98,65.99,15300.0,45.74,45.7608,45.74,45.7469,15300.0
2007-10-16 12:45:00,65.99,66.07,65.95,66.07,55300.0,45.7469,45.8024,45.7192,45.8024,55300.0
2007-10-16 12:50:00,66.09,66.26,66.09,66.26,31500.0,45.8162,45.9341,45.8162,45.9341,31500.0
2007-10-16 12:55:00,66.26,66.26,66.11,66.11,29800.0,45.9341,45.9341,45.8301,45.8301,29800.0
2007-10-16 13:00:00,66.12,66.12,65.98,65.99,60800.0,45.837,45.837,45.74,45.7469,60800.0
2007-10-16 13:05:00,65.98,66.02,65.88,65.94,19600.0,45.74,45.7677,45.6707,45.7123,19600.0
2007-10-16 13:10:00,65.93,65.95,65.84,65.86,9000.0,45.7053,45.7192,45.6429,45.6568,9000.0
2007-10-16 13:15:00,65.87,65.9,65.83,65.89,19700.0,45.6637,45.6845,45.636,45.6776,19700.0
2007-10-16 13:20:00,65.89,65.99,65.87,65.96,16800.0,45.6776,45.7469,45.6637,45.7261,16800.0
2007-10-16 13:25:00,65.96,66.06,65.94,65.94,15900.0,45.7261,45.7955,45.7123,45.7123,15900.0
2007-10-16 13:30:00,65.95,65.96,65.79,65.93,42400.0,45.7192,45.7261,45.6083,45.7053,42400.0
2007-10-16 13:35:00,65.93,66.1,65.87,65.96,34800.0,45.7053,45.8232,45.6637,45.7261,34800.0
2007-10-16 13:40:00,65.92,66.05,65.84,66.01,17600.0,45.6984,45.7885,45.6429,45.7608,17600.0
2007-10-16 13:45:00,66.01,66.12,65.96,66.01,28600.0,45.7608,45.837,45.7261,45.7608,28600.0
2007-10-16 13:50:00,66.02,66.07,65.86,66.04,18100.0,45.7677,45.8024,45.6568,45.7816,18100.0
2007-10-16 13:55:00,65.99,66.12,65.94,66.02,31100.0,45.7469,45.837,45.7123,45.7677,31100.0
2007-10-16 14:00:00,66.04,66.26,65.99,66.24,31600.0,45.7816,45.9341,45.7469,45.9202,31600.0
2007-10-16 14:05:00,66.25,66.25,66.09,66.09,17000.0,45.9272,45.9272,45.8162,45.8162,17000.0
2007-10-16 14:10:00,66.1,66.33,66.09,66.27,32400.0,45.8232,45.9826,45.8162,45.941,32400.0
2007-10-16 14:15:00,66.27,66.37,66.11,66.2,35200.0,45.941,46.0104,45.8301,45.8925,35200.0
2007-10-16 14:20:00,66.18,66.18,65.94,65.95,19500.0,45.8786,45.8786,45.7123,45.7192,19500.0
2007-10-16 14:25:00,65.95,65.99,65.87,65.89,15900.0,45.7192,45.7469,45.6637,45.6776,15900.0
2007-10-16 14:30:00,65.91,65.91,65.79,65.8,25800.0,45.6915,45.6915,45.6083,45.6152,25800.0
2007-10-16 14:35:00,65.8,65.86,65.66,65.71,30100.0,45.6152,45.6568,45.5182,45.5528,30100.0
2007-10-16 14:40:00,65.72,65.86,65.67,65.84,29400.0,45.5597,45.6568,45.5251,45.6429,29400.0
2007-10-16 14:45:00,65.85,66.07,65.85,65.93,38400.0,45.6499,45.8024,45.6499,45.7053,38400.0
2007-10-16 14:50:00,65.92,66.01,65.85,65.85,14600.0,45.6984,45.7608,45.6499,45.6499,14600.0
2007-10-16 14:55:00,65.85,65.95,65.78,65.88,23900.0,45.6499,45.7192,45.6013,45.6707,23900.0
2007-10-16 15:00:00,65.86,65.96,65.86,65.93,16500.0,45.6568,45.7261,45.6568,45.7053,16500.0
2007-10-16 15:05:00,65.91,65.91,65.76,65.88,30700.0,45.6915,45.6915,45.5875,45.6707,30700.0
2007-10-16 15:10:00,65.86,65.91,65.76,65.91,22400.0,45.6568,45.6915,45.5875,45.6915,22400.0
2007-10-16 15:15:00,65.94,65.99,65.75,65.97,42700.0,45.7123,45.7469,45.5805,45.7331,42700.0
2007-10-16 15:20:00,65.96,66.01,65.83,65.99,67300.0,45.7261,45.7608,45.636,45.7469,67300.0
2007-10-16 15:25:00,65.99,66.02,65.84,65.84,31900.0,45.7469,45.7677,45.6429,45.6429,31900.0
2007-10-16 15:30:00,65.83,65.88,65.75,65.87,49400.0,45.636,45.6707,45.5805,45.6637,49400.0
2007-10-16 15:35:00,65.88,66.12,65.88,66.0,119300.0,45.6707,45.837,45.6707,45.7539,119300.0
2007-10-16 15:40:00,66.0,66.0,65.86,65.93,44000.0,45.7539,45.7539,45.6568,45.7053,44000.0
2007-10-16 15:45:00,65.93,65.94,65.79,65.81,49500.0,45.7053,45.7123,45.6083,45.6221,49500.0
2007-10-16 15:50:00,65.8,65.96,65.75,65.94,108700.0,45.6152,45.7261,45.5805,45.7123,108700.0
2007-10-16 15:55:00,65.96,66.11,65.95,65.97,98200.0,45.7261,45.8301,45.7192,45.7331,98200.0
2007-10-17 09:30:00,66.62,66.74,66.53,66.65,173700.0,46.1837,46.2669,46.1213,46.2045,173700.0
2007-10-17 09:35:00,66.66,66.66,66.1,66.25,98200.0,46.2114,46.2114,45.8232,45.9272,98200.0
2007-10-17 09:40:00,66.2,66.27,66.12,66.21,43700.0,45.8925,45.941,45.837,45.8994,43700.0
2007-10-17 09:45:00,66.21,66.62,66.18,66.62,65100.0,45.8994,46.1837,45.8786,46.1837,65100.0
2007-10-17 09:50:00,66.58,66.93,66.57,66.9,71800.0,46.1559,46.3986,46.149,46.3778,71800.0
2007-10-17 09:55:00,66.9,66.95,66.78,66.85,45400.0,46.3778,46.4124,46.2946,46.3431,45400.0
2007-10-17 10:00:00,66.82,66.85,66.51,66.51,78000.0,46.3223,46.3431,46.1074,46.1074,78000.0
2007-10-17 10:05:00,66.5,66.7,66.47,66.66,81600.0,46.1005,46.2391,46.0797,46.2114,81600.0
2007-10-17 10:10:00,66.7,66.71,66.59,66.69,51200.0,46.2391,46.2461,46.1629,46.2322,51200.0
2007-10-17 10:15:00,66.7,66.75,66.67,66.71,35000.0,46.2391,46.2738,46.2183,46.2461,35000.0
2007-10-17 10:20:00,66.71,66.75,66.68,66.71,32300.0,46.2461,46.2738,46.2253,46.2461,32300.0
2007-10-17 10:25:00,66.7,66.7,66.52,66.6,39600.0,46.2391,46.2391,46.1143,46.1698,39600.0
2007-10-17 10:30:00,66.6,66.75,66.6,66.66,54600.0,46.1698,46.2738,46.1698,46.2114,54600.0
2007-10-17 10:35:00,66.65,66.68,66.48,66.52,83800.0,46.2045,46.2253,46.0866,46.1143,83800.0
2007-10-17 10:40:00,66.52,66.62,66.5,66.58,53100.0,46.1143,46.1837,46.1005,46.1559,53100.0
2007-10-17 10:45:00,66.53,66.54,66.3,66.33,33100.0,46.1213,46.1282,45.9618,45.9826,33100.0
2007-10-17 10:50:00,66.33,66.41,66.31,66.37,32200.0,45.9826,46.0381,45.9688,46.0104,32200.0
2007-10-17 10:55:00,66.36,66.53,66.24,66.46,31600.0,46.0034,46.1213,45.9202,46.0727,31600.0
2007-10-17 11:00:00,66.44,66.54,66.35,66.48,36400.0,46.0589,46.1282,45.9965,46.0866,36400.0
2007-10-17 11:05:00,66.5,66.5,66.35,66.45,58700.0,46.1005,46.1005,45.9965,46.0658,58700.0
2007-10-17 11:10:00,66.44,66.62,66.43,66.55,12500.0,46.0589,46.1837,46.052,46.1351,12500.0
2007-10-17 11:15:00,66.59,66.87,66.56,66.87,28200.0,46.1629,46.357,46.1421,46.357,28200.0
2007-10-17 11:20:00,66.86,66.91,66.67,66.9,24800.0,46.35,46.3847,46.2183,46.3778,24800.0
2007-10-17 11:25:00,66.91,66.95,66.85,66.92,40600.0,46.3847,46.4124,46.3431,46.3916,40600.0
2007-10-17 11:30:00,66.92,66.95,66.88,66.89,56800.0,46.3916,46.4124,46.3639,46.3708,56800.0
2007-10-17 11:35:00,66.88,66.89,66.69,66.72,56200.0,46.3639,46.3708,46.2322,46.253,56200.0
2007-10-17 11:40:00,66.74,66.89,66.68,66.71,36100.0,46.2669,46.3708,46.2253,46.2461,36100.0
2007-10-17 11:45:00,66.71,66.78,66.7,66.74,21400.0,46.2461,46.2946,46.2391,46.2669,21400.0
2007-10-17 11:50:00,66.72,66.85,66.7,66.85,47700.0,46.253,46.3431,46.2391,46.3431,47700.0
2007-10-17 11:55:00,66.84,66.84,66.68,66.75,45000.0,46.3362,46.3362,46.2253,46.2738,45000.0
2007-10-17 12:00:00,66.73,66.75,66.65,66.67,31500.0,46.2599,46.2738,46.2045,46.2183,31500.0
2007-10-17 12:05:00,66.66,66.7,66.66,66.69,7800.0,46.2114,46.2391,46.2114,46.2322,7800.0
2007-10-17 12:10:00,66.69,66.7,66.58,66.68,21500.0,46.2322,46.2391,46.1559,46.2253,21500.0
2007-10-17 12:15:00,66.68,66.7,66.55,66.59,28400.0,46.2253,46.2391,46.1351,46.1629,28400.0
2007-10-17 12:20:00,66.58,66.6,66.55,66.58,13800.0,46.1559,46.1698,46.1351,46.1559,13800.0
2007-10-17 12:25:00,66.59,66.59,66.47,66.5,93100.0,46.1629,46.1629,46.0797,46.1005,93100.0
2007-10-17 12:30:00,66.5,66.51,66.4,66.45,68800.0,46.1005,46.1074,46.0312,46.0658,68800.0
2007-10-17 12:35:00,66.45,66.52,66.41,66.5,26800.0,46.0658,46.1143,46.0381,46.1005,26800.0
2007-10-17 12:40:00,66.5,66.6,66.45,66.5,46000.0,46.1005,46.1698,46.0658,46.1005,46000.0
2007-10-17 12:45:00,66.48,66.51,66.43,66.51,36600.0,46.0866,46.1074,46.052,46.1074,36600.0
2007-10-17 12:50:00,66.51,66.52,66.47,66.5,25700.0,46.1074,46.1143,46.0797,46.1005,25700.0
2007-10-17 12:55:00,66.5,66.5,66.31,66.34,90100.0,46.1005,46.1005,45.9688,45.9896,90100.0
2007-10-17 13:00:00,66.35,66.44,66.34,66.4,48900.0,45.9965,46.0589,45.9896,46.0312,48900.0
2007-10-17 13:05:00,66.41,66.46,66.26,66.32,65800.0,46.0381,46.0727,45.9341,45.9757,65800.0
2007-10-17 13:10:00,66.31,66.45,66.14,66.44,43200.0,45.9688,46.0658,45.8509,46.0589,43200.0
2007-10-17 13:15:00,66.44,66.45,66.35,66.36,43400.0,46.0589,46.0658,45.9965,46.0034,43400.0
2007-10-17 13:20:00,66.37,66.39,66.28,66.35,26100.0,46.0104,46.0242,45.948,45.9965,26100.0
2007-10-17 13:25:00,66.34,66.37,66.21,66.3,50500.0,45.9896,46.0104,45.8994,45.9618,50500.0
2007-10-17 13:30:00,66.31,66.44,66.3,66.41,26000.0,45.9688,46.0589,45.9618,46.0381,26000.0
2007-10-17 13:35:00,66.41,66.48,66.36,66.37,27300.0,46.0381,46.0866,46.0034,46.0104,27300.0
2007-10-17 13:40:00,66.37,66.37,66.27,66.27,51300.0,46.0104,46.0104,45.941,45.941,51300.0
2007-10-17 13:45:00,66.3,66.37,66.19,66.2,21100.0,45.9618,46.0104,45.8856,45.8925,21100.0
2007-10-17 13:50:00,66.19,66.24,65.88,65.93,165800.0,45.8856,45.9202,45.6707,45.7053,165800.0
2007-10-17 13:55:00,65.92,66.18,65.91,66.18,68200.0,45.6984,45.8786,45.6915,45.8786,68200.0
2007-10-17 14:00:00,66.19,66.28,66.09,66.21,52900.0,45.8856,45.948,45.8162,45.8994,52900.0
2007-10-17 14:05:00,66.2,66.49,66.2,66.48,60500.0,45.8925,46.0935,45.8925,46.0866,60500.0
2007-10-17 14:10:00,66.5,66.5,66.09,66.17,84900.0,46.1005,46.1005,45.8162,45.8717,84900.0
2007-10-17 14:15:00,66.17,66.23,66.08,66.23,55100.0,45.8717,45.9133,45.8093,45.9133,55100.0
2007-10-17 14:20:00,66.2,66.21,65.96,65.98,62800.0,45.8925,45.8994,45.7261,45.74,62800.0
2007-10-17 14:25:00,65.98,66.01,65.86,65.95,60300.0,45.74,45.7608,45.6568,45.7192,60300.0
2007-10-17 14:30:00,65.95,66.04,65.77,65.89,49800.0,45.7192,45.7816,45.5944,45.6776,49800.0
2007-10-17 14:35:00,65.9,66.0,65.87,65.96,24000.0,45.6845,45.7539,45.6637,45.7261,24000.0
2007-10-17 14:40:00,65.98,66.08,65.86,65.97,83400.0,45.74,45.8093,45.6568,45.7331,83400.0
2007-10-17 14:45:00,65.96,66.1,65.95,66.05,33100.0,45.7261,45.8232,45.7192,45.7885,33100.0
2007-10-17 14:50:00,66.07,66.13,66.04,66.12,27800.0,45.8024,45.844,45.7816,45.837,27800.0
2007-10-17 14:55:00,66.13,66.21,66.11,66.14,44000.0,45.844,45.8994,45.8301,45.8509,44000.0
2007-10-17 15:00:00,66.14,66.23,66.1,66.16,59300.0,45.8509,45.9133,45.8232,45.8648,59300.0
2007-10-17 15:05:00,66.16,66.5,66.16,66.5,51300.0,45.8648,46.1005,45.8648,46.1005,51300.0
2007-10-17 15:10:00,66.5,66.6,66.35,66.52,78500.0,46.1005,46.1698,45.9965,46.1143,78500.0
2007-10-17 15:15:00,66.52,66.56,66.34,66.34,57400.0,46.1143,46.1421,45.9896,45.9896,57400.0
2007-10-17 15:20:00,66.34,66.44,66.2,66.21,43000.0,45.9896,46.0589,45.8925,45.8994,43000.0
2007-10-17 15:25:00,66.22,66.3,66.2,66.3,47000.0,45.9064,45.9618,45.8925,45.9618,47000.0
2007-10-17 15:30:00,66.29,66.45,66.22,66.25,57000.0,45.9549,46.0658,45.9064,45.9272,57000.0
2007-10-17 15:35:00,66.24,66.37,66.19,66.19,60200.0,45.9202,46.0104,45.8856,45.8856,60200.0
2007-10-17 15:40:00,66.18,66.58,66.18,66.52,49100.0,45.8786,46.1559,45.8786,46.1143,49100.0
2007-10-17 15:45:00,66.52,66.69,66.42,66.52,105600.0,46.1143,46.2322,46.045,46.1143,105600.0
2007-10-17 15:50:00,66.51,66.51,66.36,66.45,106300.0,46.1074,46.1074,46.0034,46.0658,106300.0
2007-10-17 15:55:00,66.45,66.57,66.4,66.56,133700.0,46.0658,46.149,46.0312,46.1421,133700.0
2007-10-18 09:30:00,66.2,66.94,66.01,66.29,87000.0,45.8925,46.4055,45.7608,45.9549,87000.0
2007-10-18 09:35:00,66.31,66.78,66.31,66.63,43500.0,45.9688,46.2946,45.9688,46.1906,43500.0
2007-10-18 09:40:00,66.58,66.81,66.26,66.49,62100.0,46.1559,46.3154,45.9341,46.0935,62100.0
2007-10-18 09:45:00,66.5,66.54,66.32,66.37,15600.0,46.1005,46.1282,45.9757,46.0104,15600.0
2007-10-18 09:50:00,66.35,66.43,66.2,66.35,26200.0,45.9965,46.052,45.8925,45.9965,26200.0
2007-10-18 09:55:00,66.39,66.39,66.22,66.29,43700.0,46.0242,46.0242,45.9064,45.9549,43700.0
2007-10-18 10:00:00,66.27,66.31,66.18,66.18,39800.0,45.941,45.9688,45.8786,45.8786,39800.0
2007-10-18 10:05:00,66.17,66.22,66.02,66.19,39600.0,45.8717,45.9064,45.7677,45.8856,39600.0
2007-10-18 10:10:00,66.19,66.25,66.13,66.19,27700.0,45.8856,45.9272,45.844,45.8856,27700.0
2007-10-18 10:15:00,66.17,66.41,66.17,66.39,21800.0,45.8717,46.0381,45.8717,46.0242,21800.0
2007-10-18 10:20:00,66.39,66.58,66.39,66.42,40500.0,46.0242,46.1559,46.0242,46.045,40500.0
2007-10-18 10:25:00,66.4,66.5,66.35,66.47,26000.0,46.0312,46.1005,45.9965,46.0797,26000.0
2007-10-18 10:30:00,66.48,66.48,66.28,66.29,21400.0,46.0866,46.0866,45.948,45.9549,21400.0
2007-10-18 10:35:00,66.29,66.38,66.22,66.26,38400.0,45.9549,46.0173,45.9064,45.9341,38400.0
2007-10-18 10:40:00,66.25,66.28,66.14,66.14,45900.0,45.9272,45.948,45.8509,45.8509,45900.0
2007-10-18 10:45:00,66.16,66.28,66.14,66.21,38100.0,45.8648,45.948,45.8509,45.8994,38100.0
2007-10-18 10:50:00,66.2,66.27,66.11,66.13,40600.0,45.8925,45.941,45.8301,45.844,40600.0
2007-10-18 10:55:00,66.12,66.13,66.03,66.09,40000.0,45.837,45.844,45.7747,45.8162,40000.0
2007-10-18 11:00:00,66.09,66.09,65.92,66.07,60200.0,45.8162,45.8162,45.6984,45.8024,60200.0
2007-10-18 11:05:00,66.07,66.21,66.07,66.18,25400.0,45.8024,45.8994,45.8024,45.8786,25400.0
2007-10-18 11:10:00,66.18,66.18,65.96,66.0,50800.0,45.8786,45.8786,45.7261,45.7539,50800.0
2007-10-18 11:15:00,65.99,66.0,65.8,65.8,59300.0,45.7469,45.7539,45.6152,45.6152,59300.0
2007-10-18 11:20:00,65.81,65.99,65.78,65.88,30500.0,45.6221,45.7469,45.6013,45.6707,30500.0
2007-10-18 11:25:00,65.87,65.93,65.7,65.86,51800.0,45.6637,45.7053,45.5459,45.6568,51800.0
2007-10-18 11:30:00,65.85,65.9,65.84,65.86,50200.0,45.6499,45.6845,45.6429,45.6568,50200.0
2007-10-18 11:35:00,65.88,66.07,65.87,66.07,28700.0,45.6707,45.8024,45.6637,45.8024,28700.0
2007-10-18 11:40:00,66.07,66.17,65.94,65.96,28500.0,45.8024,45.8717,45.7123,45.7261,28500.0
2007-10-18 11:45:00,65.95,66.01,65.85,65.91,28400.0,45.7192,45.7608,45.6499,45.6915,28400.0
2007-10-18 11:50:00,65.89,65.94,65.86,65.87,22400.0,45.6776,45.7123,45.6568,45.6637,22400.0
2007-10-18 11:55:00,65.87,65.9,65.86,65.87,11600.0,45.6637,45.6845,45.6568,45.6637,11600.0
2007-10-18 12:00:00,65.87,65.92,65.76,65.78,42400.0,45.6637,45.6984,45.5875,45.6013,42400.0
2007-10-18 12:05:00,65.8,65.81,65.75,65.78,25400.0,45.6152,45.6221,45.5805,45.6013,25400.0
2007-10-18 12:10:00,65.77,65.86,65.76,65.77,22000.0,45.5944,45.6568,45.5875,45.5944,22000.0
2007-10-18 12:15:00,65.78,65.82,65.7,65.79,36800.0,45.6013,45.6291,45.5459,45.6083,36800.0
2007-10-18 12:20:00,65.79,65.89,65.76,65.83,30800.0,45.6083,45.6776,45.5875,45.636,30800.0
2007-10-18 12:25:00,65.84,65.88,65.81,65.88,10100.0,45.6429,45.6707,45.6221,45.6707,10100.0
2007-10-18 12:30:00,65.89,65.99,65.89,65.98,15100.0,45.6776,45.7469,45.6776,45.74,15100.0
2007-10-18 12:35:00,65.99,66.18,65.98,66.15,48300.0,45.7469,45.8786,45.74,45.8578,48300.0
2007-10-18 12:40:00,66.15,66.19,66.1,66.17,29200.0,45.8578,45.8856,45.8232,45.8717,29200.0
2007-10-18 12:45:00,66.18,66.3,66.16,66.23,33000.0,45.8786,45.9618,45.8648,45.9133,33000.0
2007-10-18 12:50:00,66.24,66.24,66.15,66.15,14100.0,45.9202,45.9202,45.8578,45.8578,14100.0
2007-10-18 12:55:00,66.15,66.15,66.07,66.07,27200.0,45.8578,45.8578,45.8024,45.8024,27200.0
2007-10-18 13:00:00,66.07,66.07,65.9,65.9,15700.0,45.8024,45.8024,45.6845,45.6845,15700.0
2007-10-18 13:05:00,65.91,65.97,65.9,65.97,18100.0,45.6915,45.7331,45.6845,45.7331,18100.0
2007-10-18 13:10:00,65.97,66.05,65.96,66.01,13600.0,45.7331,45.7885,45.7261,45.7608,13600.0
2007-10-18 13:15:00,66.02,66.15,66.0,66.13,28900.0,45.7677,45.8578,45.7539,45.844,28900.0
2007-10-18 13:20:00,66.12,66.14,66.08,66.09,14500.0,45.837,45.8509,45.8093,45.8162,14500.0
2007-10-18 13:25:00,66.09,66.1,66.02,66.08,20800.0,45.8162,45.8232,45.7677,45.8093,20800.0
2007-10-18 13:30:00,66.08,66.33,66.07,66.33,23500.0,45.8093,45.9826,45.8024,45.9826,23500.0
2007-10-18 13:35:00,66.34,66.34,66.18,66.19,24300.0,45.9896,45.9896,45.8786,45.8856,24300.0
2007-10-18 13:40:00,66.19,66.25,66.17,66.17,12300.0,45.8856,45.9272,45.8717,45.8717,12300.0
2007-10-18 13:45:00,66.17,66.26,66.12,66.23,19300.0,45.8717,45.9341,45.837,45.9133,19300.0
2007-10-18 13:50:00,66.23,66.31,66.22,66.25,15400.0,45.9133,45.9688,45.9064,45.9272,15400.0
2007-10-18 13:55:00,66.24,66.54,66.24,66.54,40600.0,45.9202,46.1282,45.9202,46.1282,40600.0
2007-10-18 14:00:00,66.53,66.75,66.49,66.74,46500.0,46.1213,46.2738,46.0935,46.2669,46500.0
2007-10-18 14:05:00,66.73,66.73,66.56,66.57,33900.0,46.2599,46.2599,46.1421,46.149,33900.0
2007-10-18 14:10:00,66.57,66.75,66.57,66.67,36000.0,46.149,46.2738,46.149,46.2183,36000.0
2007-10-18 14:15:00,66.67,66.75,66.59,66.61,25600.0,46.2183,46.2738,46.1629,46.1767,25600.0
2007-10-18 14:20:00,66.6,66.61,66.53,66.53,13300.0,46.1698,46.1767,46.1213,46.1213,13300.0
2007-10-18 14:25:00,66.51,66.53,66.43,66.47,22800.0,46.1074,46.1213,46.052,46.0797,22800.0
2007-10-18 14:30:00,66.46,66.47,66.38,66.43,21400.0,46.0727,46.0797,46.0173,46.052,21400.0
2007-10-18 14:35:00,66.42,66.51,66.39,66.46,26700.0,46.045,46.1074,46.0242,46.0727,26700.0
2007-10-18 14:40:00,66.46,66.56,66.45,66.52,13800.0,46.0727,46.1421,46.0658,46.1143,13800.0
2007-10-18 14:45:00,66.52,66.52,66.31,66.31,26100.0,46.1143,46.1143,45.9688,45.9688,26100.0
2007-10-18 14:50:00,66.31,66.33,66.25,66.31,23200.0,45.9688,45.9826,45.9272,45.9688,23200.0
2007-10-18 14:55:00,66.31,66.44,66.27,66.33,33600.0,45.9688,46.0589,45.941,45.9826,33600.0
2007-10-18 15:00:00,66.34,66.45,66.29,66.45,20600.0,45.9896,46.0658,45.9549,46.0658,20600.0
2007-10-18 15:05:00,66.45,66.48,66.42,66.42,10300.0,46.0658,46.0866,46.045,46.045,10300.0
2007-10-18 15:10:00,66.41,66.55,66.41,66.47,32700.0,46.0381,46.1351,46.0381,46.0797,32700.0
2007-10-18 15:15:00,66.47,66.52,66.45,66.48,22500.0,46.0797,46.1143,46.0658,46.0866,22500.0
2007-10-18 15:20:00,66.48,66.51,66.46,66.48,22900.0,46.0866,46.1074,46.0727,46.0866,22900.0
2007-10-18 15:25:00,66.48,66.52,66.44,66.45,46300.0,46.0866,46.1143,46.0589,46.0658,46300.0
2007-10-18 15:30:00,66.45,66.52,66.45,66.48,43000.0,46.0658,46.1143,46.0658,46.0866,43000.0
2007-10-18 15:35:00,66.49,66.57,66.47,66.55,34300.0,46.0935,46.149,46.0797,46.1351,34300.0
2007-10-18 15:40:00,66.55,66.55,66.52,66.54,31000.0,46.1351,46.1351,46.1143,46.1282,31000.0
2007-10-18 15:45:00,66.53,66.58,66.53,66.55,39500.0,46.1213,46.1559,46.1213,46.1351,39500.0
2007-10-18 15:50:00,66.55,66.61,66.53,66.6,58500.0,46.1351,46.1767,46.1213,46.1698,58500.0
2007-10-18 15:55:00,66.61,66.62,66.47,66.53,80700.0,46.1767,46.1837,46.0797,46.1213,80700.0
2007-10-19 09:30:00,66.44,66.63,66.4,66.43,672900.0,46.0589,46.1906,46.0312,46.052,672900.0
2007-10-19 09:35:00,66.42,66.75,66.42,66.56,68400.0,46.045,46.2738,46.045,46.1421,68400.0
2007-10-19 09:40:00,66.56,66.56,66.26,66.45,58700.0,46.1421,46.1421,45.9341,46.0658,58700.0
2007-10-19 09:45:00,66.45,66.88,66.37,66.82,76700.0,46.0658,46.3639,46.0104,46.3223,76700.0
2007-10-19 09:50:00,66.8,66.84,66.61,66.7,19000.0,46.3084,46.3362,46.1767,46.2391,19000.0
2007-10-19 09:55:00,66.67,66.7,66.53,66.6,27800.0,46.2183,46.2391,46.1213,46.1698,27800.0
2007-10-19 10:00:00,66.6,66.62,66.51,66.54,33800.0,46.1698,46.1837,46.1074,46.1282,33800.0
2007-10-19 10:05:00,66.53,66.6,66.45,66.56,60800.0,46.1213,46.1698,46.0658,46.1421,60800.0
2007-10-19 10:10:00,66.56,66.6,66.48,66.53,48100.0,46.1421,46.1698,46.0866,46.1213,48100.0
2007-10-19 10:15:00,66.54,66.61,66.5,66.53,41000.0,46.1282,46.1767,46.1005,46.1213,41000.0
2007-10-19 10:20:00,66.52,66.59,66.51,66.59,26100.0,46.1143,46.1629,46.1074,46.1629,26100.0
2007-10-19 10:25:00,66.59,66.87,66.59,66.76,120800.0,46.1629,46.357,46.1629,46.2807,120800.0
2007-10-19 10:30:00,66.76,66.81,66.43,66.51,59600.0,46.2807,46.3154,46.052,46.1074,59600.0
2007-10-19 10:35:00,66.54,66.61,66.5,66.59,76400.0,46.1282,46.1767,46.1005,46.1629,76400.0
2007-10-19 10:40:00,66.59,66.59,66.4,66.49,98500.0,46.1629,46.1629,46.0312,46.0935,98500.0
2007-10-19 10:45:00,66.5,66.53,66.26,66.36,145400.0,46.1005,46.1213,45.9341,46.0034,145400.0
2007-10-19 10:50:00,66.35,66.4,66.19,66.31,92200.0,45.9965,46.0312,45.8856,45.9688,92200.0
2007-10-19 10:55:00,66.3,66.32,65.89,66.03,104600.0,45.9618,45.9757,45.6776,45.7747,104600.0
2007-10-19 11:00:00,66.03,66.6,66.03,66.5,115100.0,45.7747,46.1698,45.7747,46.1005,115100.0
2007-10-19 11:05:00,66.54,66.59,66.43,66.57,53100.0,46.1282,46.1629,46.052,46.149,53100.0
2007-10-19 11:10:00,66.56,66.59,66.52,66.56,34700.0,46.1421,46.1629,46.1143,46.1421,34700.0
2007-10-19 11:15:00,66.56,66.62,66.53,66.62,20900.0,46.1421,46.1837,46.1213,46.1837,20900.0
2007-10-19 11:20:00,66.62,66.63,66.51,66.63,29400.0,46.1837,46.1906,46.1074,46.1906,29400.0
2007-10-19 11:25:00,66.63,66.73,66.56,66.64,45200.0,46.1906,46.2599,46.1421,46.1975,45200.0
2007-10-19 11:30:00,66.65,66.74,66.44,66.48,64900.0,46.2045,46.2669,46.0589,46.0866,64900.0
2007-10-19 11:35:00,66.49,66.65,66.46,66.62,46300.0,46.0935,46.2045,46.0727,46.1837,46300.0
2007-10-19 11:40:00,66.62,66.71,66.57,66.71,20500.0,46.1837,46.2461,46.149,46.2461,20500.0
2007-10-19 11:45:00,66.71,66.74,66.59,66.67,28700.0,46.2461,46.2669,46.1629,46.2183,28700.0
2007-10-19 11:50:00,66.66,66.75,66.64,66.68,40300.0,46.2114,46.2738,46.1975,46.2253,40300.0
2007-10-19 11:55:00,66.68,66.7,66.54,66.57,30000.0,46.2253,46.2391,46.1282,46.149,30000.0
2007-10-19 12:00:00,66.58,66.58,66.43,66.48,61400.0,46.1559,46.1559,46.052,46.0866,61400.0
2007-10-19 12:05:00,66.49,66.57,66.47,66.55,33700.0,46.0935,46.149,46.0797,46.1351,33700.0
2007-10-19 12:10:00,66.57,66.57,66.48,66.5,21300.0,46.149,46.149,46.0866,46.1005,21300.0
2007-10-19 12:15:00,66.49,66.57,66.45,66.53,31700.0,46.0935,46.149,46.0658,46.1213,31700.0
2007-10-19 12:20:00,66.55,66.56,66.46,66.46,28900.0,46.1351,46.1421,46.0727,46.0727,28900.0
2007-10-19 12:25:00,66.46,66.51,66.38,66.38,29200.0,46.0727,46.1074,46.0173,46.0173,29200.0
2007-10-19 12:30:00,66.38,66.5,66.38,66.44,28400.0,46.0173,46.1005,46.0173,46.0589,28400.0
2007-10-19 12:35:00,66.44,66.5,66.41,66.47,14000.0,46.0589,46.1005,46.0381,46.0797,14000.0
2007-10-19 12:40:00,66.47,66.59,66.35,66.4,35500.0,46.0797,46.1629,45.9965,46.0312,35500.0
2007-10-19 12:45:00,66.38,66.43,66.35,66.38,24700.0,46.0173,46.052,45.9965,46.0173,24700.0
2007-10-19 12:50:00,66.4,66.43,66.31,66.34,35700.0,46.0312,46.052,45.9688,45.9896,35700.0
2007-10-19 12:55:00,66.33,66.33,66.11,66.22,61100.0,45.9826,45.9826,45.8301,45.9064,61100.0
2007-10-19 13:00:00,66.22,66.26,66.16,66.19,33200.0,45.9064,45.9341,45.8648,45.8856,33200.0
2007-10-19 13:05:00,66.2,66.26,66.14,66.15,14200.0,45.8925,45.9341,45.8509,45.8578,14200.0
2007-10-19 13:10:00,66.14,66.14,65.98,66.0,78700.0,45.8509,45.8509,45.74,45.7539,78700.0
2007-10-19 13:15:00,66.0,66.05,65.97,66.04,46600.0,45.7539,45.7885,45.7331,45.7816,46600.0
2007-10-19 13:20:00,66.03,66.03,65.98,66.01,42900.0,45.7747,45.7747,45.74,45.7608,42900.0
2007-10-19 13:25:00,66.01,66.07,65.89,65.94,52300.0,45.7608,45.8024,45.6776,45.7123,52300.0
2007-10-19 13:30:00,65.91,66.01,65.9,66.0,31300.0,45.6915,45.7608,45.6845,45.7539,31300.0
2007-10-19 13:35:00,66.0,66.06,65.99,66.01,35500.0,45.7539,45.7955,45.7469,45.7608,35500.0
2007-10-19 13:40:00,66.02,66.09,66.01,66.06,30800.0,45.7677,45.8162,45.7608,45.7955,30800.0
2007-10-19 13:45:00,66.06,66.15,66.06,66.09,26300.0,45.7955,45.8578,45.7955,45.8162,26300.0
2007-10-19 13:50:00,66.08,66.13,66.07,66.12,10000.0,45.8093,45.844,45.8024,45.837,10000.0
2007-10-19 13:55:00,66.13,66.2,66.03,66.05,21000.0,45.844,45.8925,45.7747,45.7885,21000.0
2007-10-19 14:00:00,66.05,66.05,66.0,66.0,22700.0,45.7885,45.7885,45.7539,45.7539,22700.0
2007-10-19 14:05:00,66.0,66.03,65.76,65.78,126200.0,45.7539,45.7747,45.5875,45.6013,126200.0
2007-10-19 14:10:00,65.76,65.88,65.61,65.62,32400.0,45.5875,45.6707,45.4835,45.4904,32400.0
2007-10-19 14:15:00,65.61,65.62,65.42,65.5,71700.0,45.4835,45.4904,45.3518,45.4072,71700.0
2007-10-19 14:20:00,65.5,65.78,65.33,65.76,54400.0,45.4072,45.6013,45.2894,45.5875,54400.0
2007-10-19 14:25:00,65.78,65.91,65.69,65.85,103800.0,45.6013,45.6915,45.539,45.6499,103800.0
2007-10-19 14:30:00,65.86,65.92,65.85,65.88,51700.0,45.6568,45.6984,45.6499,45.6707,51700.0
2007-10-19 14:35:00,65.88,65.9,65.83,65.88,45100.0,45.6707,45.6845,45.636,45.6707,45100.0
2007-10-19 14:40:00,65.88,65.94,65.7,65.72,29100.0,45.6707,45.7123,45.5459,45.5597,29100.0
2007-10-19 14:45:00,65.72,65.82,65.64,65.8,41200.0,45.5597,45.6291,45.5043,45.6152,41200.0
2007-10-19 14:50:00,65.81,65.89,65.72,65.79,95100.0,45.6221,45.6776,45.5597,45.6083,95100.0
2007-10-19 14:55:00,65.77,65.93,65.74,65.81,62500.0,45.5944,45.7053,45.5736,45.6221,62500.0
2007-10-19 15:00:00,65.92,65.94,65.8,65.91,75500.0,45.6984,45.7123,45.6152,45.6915,75500.0
2007-10-19 15:05:00,65.91,66.09,65.91,66.09,50500.0,45.6915,45.8162,45.6915,45.8162,50500.0
2007-10-19 15:10:00,66.07,66.07,65.84,65.91,44600.0,45.8024,45.8024,45.6429,45.6915,44600.0
2007-10-19 15:15:00,65.9,65.92,65.71,65.91,53700.0,45.6845,45.6984,45.5528,45.6915,53700.0
2007-10-19 15:20:00,65.89,66.02,65.89,65.94,84600.0,45.6776,45.7677,45.6776,45.7123,84600.0
2007-10-19 15:25:00,65.93,66.04,65.84,65.84,52100.0,45.7053,45.7816,45.6429,45.6429,52100.0
2007-10-19 15:30:00,65.83,65.87,65.64,65.78,60600.0,45.636,45.6637,45.5043,45.6013,60600.0
2007-10-19 15:35:00,65.79,66.11,65.75,66.07,77000.0,45.6083,45.8301,45.5805,45.8024,77000.0
2007-10-19 15:40:00,66.07,66.11,65.86,65.87,64900.0,45.8024,45.8301,45.6568,45.6637,64900.0
2007-10-19 15:45:00,65.87,65.92,65.66,65.7,109500.0,45.6637,45.6984,45.5182,45.5459,109500.0
2007-10-19 15:50:00,65.67,65.82,65.57,65.82,101900.0,45.5251,45.6291,45.4558,45.6291,101900.0
2007-10-19 15:55:00,65.81,65.87,65.65,65.65,182900.0,45.6221,45.6637,45.5112,45.5112,182900.0
2007-10-22 09:30:00,65.13,66.31,65.12,66.07,124600.0,45.1507,45.9688,45.1438,45.8024,124600.0
2007-10-22 09:35:00,66.08,66.24,65.89,66.0,89900.0,45.8093,45.9202,45.6776,45.7539,89900.0
2007-10-22 09:40:00,65.99,66.34,65.9,66.34,52500.0,45.7469,45.9896,45.6845,45.9896,52500.0
2007-10-22 09:45:00,66.33,66.64,66.13,66.6,95700.0,45.9826,46.1975,45.844,46.1698,95700.0
2007-10-22 09:50:00,66.59,66.97,66.54,66.92,80200.0,46.1629,46.4263,46.1282,46.3916,80200.0
2007-10-22 09:55:00,66.95,67.05,66.76,66.82,92800.0,46.4124,46.4818,46.2807,46.3223,92800.0
2007-10-22 10:00:00,66.82,66.83,66.45,66.52,66800.0,46.3223,46.3292,46.0658,46.1143,66800.0
2007-10-22 10:05:00,66.53,66.83,66.52,66.78,85100.0,46.1213,46.3292,46.1143,46.2946,85100.0
2007-10-22 10:10:00,66.78,67.16,66.74,67.12,85400.0,46.2946,46.558,46.2669,46.5303,85400.0
2007-10-22 10:15:00,67.12,67.38,67.05,67.11,121500.0,46.5303,46.7105,46.4818,46.5234,121500.0
2007-10-22 10:20:00,67.09,67.17,67.0,67.01,94900.0,46.5095,46.5649,46.4471,46.454,94900.0
2007-10-22 10:25:00,67.01,67.08,66.91,67.0,88000.0,46.454,46.5026,46.3847,46.4471,88000.0
2007-10-22 10:30:00,67.01,67.16,66.98,67.05,49000.0,46.454,46.558,46.4332,46.4818,49000.0
2007-10-22 10:35:00,67.05,67.11,66.95,67.0,48000.0,46.4818,46.5234,46.4124,46.4471,48000.0
2007-10-22 10:40:00,67.03,67.1,66.96,67.06,51000.0,46.4679,46.5164,46.4194,46.4887,51000.0
2007-10-22 10:45:00,67.05,67.05,66.68,66.69,78300.0,46.4818,46.4818,46.2253,46.2322,78300.0
2007-10-22 10:50:00,66.68,66.69,66.53,66.61,47400.0,46.2253,46.2322,46.1213,46.1767,47400.0
2007-10-22 10:55:00,66.59,66.68,66.42,66.66,67600.0,46.1629,46.2253,46.045,46.2114,67600.0
2007-10-22 11:00:00,66.69,66.74,66.54,66.55,46600.0,46.2322,46.2669,46.1282,46.1351,46600.0
2007-10-22 11:05:00,66.56,66.76,66.55,66.69,49500.0,46.1421,46.2807,46.1351,46.2322,49500.0
2007-10-22 11:10:00,66.69,66.76,66.59,66.65,36100.0,46.2322,46.2807,46.1629,46.2045,36100.0
2007-10-22 11:15:00,66.65,66.75,66.61,66.75,23700.0,46.2045,46.2738,46.1767,46.2738,23700.0
2007-10-22 11:20:00,66.74,66.96,66.74,66.88,40400.0,46.2669,46.4194,46.2669,46.3639,40400.0
2007-10-22 11:25:00,66.9,67.09,66.87,67.09,32200.0,46.3778,46.5095,46.357,46.5095,32200.0
2007-10-22 11:30:00,67.09,67.25,67.06,67.24,44500.0,46.5095,46.6204,46.4887,46.6135,44500.0
2007-10-22 11:35:00,67.22,67.25,67.04,67.04,33500.0,46.5996,46.6204,46.4748,46.4748,33500.0
2007-10-22 11:40:00,67.05,67.12,67.02,67.1,28500.0,46.4818,46.5303,46.461,46.5164,28500.0
2007-10-22 11:45:00,67.1,67.12,66.85,67.08,47100.0,46.5164,46.5303,46.3431,46.5026,47100.0
2007-10-22 11:50:00,67.07,67.18,67.05,67.17,23500.0,46.4956,46.5719,46.4818,46.5649,23500.0
2007-10-22 11:55:00,67.18,67.3,67.1,67.3,34200.0,46.5719,46.6551,46.5164,46.6551,34200.0
2007-10-22 12:00:00,67.28,67.28,67.15,67.16,41600.0,46.6412,46.6412,46.5511,46.558,41600.0
2007-10-22 12:05:00,67.14,67.2,66.99,67.01,37000.0,46.5442,46.5857,46.4402,46.454,37000.0
2007-10-22 12:10:00,67.01,67.01,66.81,66.86,63300.0,46.454,46.454,46.3154,46.35,63300.0
2007-10-22 12:15:00,66.82,66.85,66.6,66.73,47100.0,46.3223,46.3431,46.1698,46.2599,47100.0
2007-10-22 12:20:00,66.71,66.79,66.47,66.54,98100.0,46.2461,46.3015,46.0797,46.1282,98100.0
2007-10-22 12:25:00,66.55,66.61,66.44,66.61,62100.0,46.1351,46.1767,46.0589,46.1767,62100.0
2007-10-22 12:30:00,66.61,66.8,66.61,66.72,40700.0,46.1767,46.3084,46.1767,46.253,40700.0
2007-10-22 12:35:00,66.74,66.77,66.6,66.61,29800.0,46.2669,46.2877,46.1698,46.1767,29800.0
2007-10-22 12:40:00,66.6,66.71,66.56,66.69,56100.0,46.1698,46.2461,46.1421,46.2322,56100.0
2007-10-22 12:45:00,66.69,66.99,66.69,66.92,59200.0,46.2322,46.4402,46.2322,46.3916,59200.0
2007-10-22 12:50:00,66.92,67.1,66.83,67.08,44200.0,46.3916,46.5164,46.3292,46.5026,44200.0
2007-10-22 12:55:00,67.09,67.25,67.09,67.15,36500.0,46.5095,46.6204,46.5095,46.5511,36500.0
2007-10-22 13:00:00,67.14,67.26,67.06,67.26,43400.0,46.5442,46.6273,46.4887,46.6273,43400.0
2007-10-22 13:05:00,67.27,67.3,67.2,67.23,31400.0,46.6343,46.6551,46.5857,46.6065,31400.0
2007-10-22 13:10:00,67.25,67.31,67.17,67.3,53700.0,46.6204,46.662,46.5649,46.6551,53700.0
2007-10-22 13:15:00,67.28,67.36,67.22,67.36,31300.0,46.6412,46.6967,46.5996,46.6967,31300.0
2007-10-22 13:20:00,67.35,67.44,67.3,67.32,30000.0,46.6897,46.7521,46.6551,46.6689,30000.0
2007-10-22 13:25:00,67.34,67.43,67.33,67.4,15100.0,46.6828,46.7452,46.6759,46.7244,15100.0
2007-10-22 13:30:00,67.43,67.5,67.41,67.48,39600.0,46.7452,46.7937,46.7313,46.7799,39600.0
2007-10-22 13:35:00,67.49,67.49,67.31,67.31,27500.0,46.7868,46.7868,46.662,46.662,27500.0
2007-10-22 13:40:00,67.32,67.33,67.08,67.2,43200.0,46.6689,46.6759,46.5026,46.5857,43200.0
2007-10-22 13:45:00,67.18,67.3,67.1,67.2,38700.0,46.5719,46.6551,46.5164,46.5857,38700.0
2007-10-22 13:50:00,67.22,67.22,66.93,66.95,32800.0,46.5996,46.5996,46.3986,46.4124,32800.0
2007-10-22 13:55:00,66.95,67.0,66.82,66.82,23500.0,46.4124,46.4471,46.3223,46.3223,23500.0
2007-10-22 14:00:00,66.8,66.86,66.73,66.86,29900.0,46.3084,46.35,46.2599,46.35,29900.0
2007-10-22 14:05:00,66.87,67.07,66.84,67.0,36500.0,46.357,46.4956,46.3362,46.4471,36500.0
2007-10-22 14:10:00,67.0,67.04,66.96,66.99,53000.0,46.4471,46.4748,46.4194,46.4402,53000.0
2007-10-22 14:15:00,67.0,67.08,66.99,67.07,23100.0,46.4471,46.5026,46.4402,46.4956,23100.0
2007-10-22 14:20:00,67.07,67.13,66.99,67.02,121300.0,46.4956,46.5372,46.4402,46.461,121300.0
2007-10-22 14:25:00,67.02,67.09,66.98,67.0,43500.0,46.461,46.5095,46.4332,46.4471,43500.0
2007-10-22 14:30:00,67.01,67.05,66.99,67.01,42300.0,46.454,46.4818,46.4402,46.454,42300.0
2007-10-22 14:35:00,67.0,67.01,66.75,66.83,60600.0,46.4471,46.454,46.2738,46.3292,60600.0
2007-10-22 14:40:00,66.84,66.98,66.75,66.96,29700.0,46.3362,46.4332,46.2738,46.4194,29700.0
2007-10-22 14:45:00,66.95,66.95,66.83,66.87,43100.0,46.4124,46.4124,46.3292,46.357,43100.0
2007-10-22 14:50:00,66.87,66.87,66.72,66.75,36100.0,46.357,46.357,46.253,46.2738,36100.0
2007-10-22 14:55:00,66.75,66.75,66.58,66.6,30000.0,46.2738,46.2738,46.1559,46.1698,30000.0
2007-10-22 15:00:00,66.6,66.66,66.5,66.5,42500.0,46.1698,46.2114,46.1005,46.1005,42500.0
2007-10-22 15:05:00,66.5,66.63,66.5,66.6,23300.0,46.1005,46.1906,46.1005,46.1698,23300.0
2007-10-22 15:10:00,66.57,66.61,66.46,66.54,45300.0,46.149,46.1767,46.0727,46.1282,45300.0
2007-10-22 15:15:00,66.55,66.71,66.55,66.57,45500.0,46.1351,46.2461,46.1351,46.149,45500.0
2007-10-22 15:20:00,66.59,66.65,66.55,66.61,34800.0,46.1629,46.2045,46.1351,46.1767,34800.0
2007-10-22 15:25:00,66.61,66.75,66.53,66.75,49300.0,46.1767,46.2738,46.1213,46.2738,49300.0
2007-10-22 15:30:00,66.75,66.86,66.69,66.8,74700.0,46.2738,46.35,46.2322,46.3084,74700.0
2007-10-22 15:35:00,66.79,66.81,66.65,66.65,88800.0,46.3015,46.3154,46.2045,46.2045,88800.0
2007-10-22 15:40:00,66.65,66.86,66.65,66.83,61800.0,46.2045,46.35,46.2045,46.3292,61800.0
2007-10-22 15:45:00,66.83,66.99,66.83,66.98,105800.0,46.3292,46.4402,46.3292,46.4332,105800.0
2007-10-22 15:50:00,66.97,67.09,66.92,67.01,98500.0,46.4263,46.5095,46.3916,46.454,98500.0
2007-10-22 15:55:00,67.01,67.11,66.97,67.05,113300.0,46.454,46.5234,46.4263,46.4818,113300.0
2007-10-23 09:30:00,67.05,67.25,66.47,66.85,87900.0,46.4818,46.6204,46.0797,46.3431,87900.0
2007-10-23 09:35:00,66.82,67.2,66.82,67.15,38400.0,46.3223,46.5857,46.3223,46.5511,38400.0
2007-10-23 09:40:00,67.16,67.18,66.83,66.83,37400.0,46.558,46.5719,46.3292,46.3292,37400.0
2007-10-23 09:45:00,66.83,66.84,66.52,66.52,41600.0,46.3292,46.3362,46.1143,46.1143,41600.0
2007-10-23 09:50:00,66.52,66.71,66.47,66.59,28300.0,46.1143,46.2461,46.0797,46.1629,28300.0
2007-10-23 09:55:00,66.58,66.59,66.42,66.42,28500.0,46.1559,46.1629,46.045,46.045,28500.0
2007-10-23 10:00:00,66.44,66.68,66.4,66.61,37100.0,46.0589,46.2253,46.0312,46.1767,37100.0
2007-10-23 10:05:00,66.6,66.8,66.51,66.56,26400.0,46.1698,46.3084,46.1074,46.1421,26400.0
2007-10-23 10:10:00,66.58,66.7,66.57,66.7,33400.0,46.1559,46.2391,46.149,46.2391,33400.0
2007-10-23 10:15:00,66.7,66.7,66.42,66.47,41800.0,46.2391,46.2391,46.045,46.0797,41800.0
2007-10-23 10:20:00,66.45,66.57,66.43,66.44,38200.0,46.0658,46.149,46.052,46.0589,38200.0
2007-10-23 10:25:00,66.44,66.44,66.06,66.24,91500.0,46.0589,46.0589,45.7955,45.9202,91500.0
2007-10-23 10:30:00,66.2,66.79,66.14,66.79,73700.0,45.8925,46.3015,45.8509,46.3015,73700.0
2007-10-23 10:35:00,66.79,67.04,66.52,66.6,98800.0,46.3015,46.4748,46.1143,46.1698,98800.0
2007-10-23 10:40:00,66.61,66.64,66.5,66.51,28700.0,46.1767,46.1975,46.1005,46.1074,28700.0
2007-10-23 10:45:00,66.5,66.66,66.5,66.63,20600.0,46.1005,46.2114,46.1005,46.1906,20600.0
2007-10-23 10:50:00,66.62,66.63,66.45,66.45,13600.0,46.1837,46.1906,46.0658,46.0658,13600.0
2007-10-23 10:55:00,66.46,66.56,66.42,66.47,17600.0,46.0727,46.1421,46.045,46.0797,17600.0
2007-10-23 11:00:00,66.47,66.56,66.47,66.53,34400.0,46.0797,46.1421,46.0797,46.1213,34400.0
2007-10-23 11:05:00,66.51,66.53,66.29,66.31,45800.0,46.1074,46.1213,45.9549,45.9688,45800.0
2007-10-23 11:10:00,66.29,66.41,66.03,66.06,56500.0,45.9549,46.0381,45.7747,45.7955,56500.0
2007-10-23 11:15:00,66.09,66.25,66.06,66.09,39600.0,45.8162,45.9272,45.7955,45.8162,39600.0
2007-10-23 11:20:00,66.1,66.12,65.99,66.08,49200.0,45.8232,45.837,45.7469,45.8093,49200.0
2007-10-23 11:25:00,66.07,66.16,66.02,66.15,34300.0,45.8024,45.8648,45.7677,45.8578,34300.0
2007-10-23 11:30:00,66.15,66.19,65.96,65.99,81800.0,45.8578,45.8856,45.7261,45.7469,81800.0
2007-10-23 11:35:00,66.0,66.1,65.99,66.01,60600.0,45.7539,45.8232,45.7469,45.7608,60600.0
2007-10-23 11:40:00,66.0,66.06,66.0,66.04,53000.0,45.7539,45.7955,45.7539,45.7816,53000.0
2007-10-23 11:45:00,66.03,66.08,66.0,66.02,25000.0,45.7747,45.8093,45.7539,45.7677,25000.0
2007-10-23 11:50:00,66.03,66.15,66.03,66.12,37100.0,45.7747,45.8578,45.7747,45.837,37100.0
2007-10-23 11:55:00,66.11,66.26,66.07,66.24,27900.0,45.8301,45.9341,45.8024,45.9202,27900.0
2007-10-23 12:00:00,66.26,66.38,66.16,66.19,45700.0,45.9341,46.0173,45.8648,45.8856,45700.0
2007-10-23 12:05:00,66.18,66.22,65.97,66.0,24700.0,45.8786,45.9064,45.7331,45.7539,24700.0
2007-10-23 12:10:00,66.0,66.13,66.0,66.1,14600.0,45.7539,45.844,45.7539,45.8232,14600.0
2007-10-23 12:15:00,66.12,66.18,66.06,66.1,86000.0,45.837,45.8786,45.7955,45.8232,86000.0
2007-10-23 12:20:00,66.11,66.29,66.1,66.2,10400.0,45.8301,45.9549,45.8232,45.8925,10400.0
2007-10-23 12:25:00,66.2,66.23,66.15,66.17,9700.0,45.8925,45.9133,45.8578,45.8717,9700.0
2007-10-23 12:30:00,66.18,66.22,66.11,66.11,13900.0,45.8786,45.9064,45.8301,45.8301,13900.0
2007-10-23 12:35:00,66.12,66.19,66.0,66.19,63000.0,45.837,45.8856,45.7539,45.8856,63000.0
2007-10-23 12:40:00,66.2,66.23,66.15,66.22,18100.0,45.8925,45.9133,45.8578,45.9064,18100.0
2007-10-23 12:45:00,66.21,66.26,66.21,66.23,15700.0,45.8994,45.9341,45.8994,45.9133,15700.0
2007-10-23 12:50:00,66.23,66.25,66.22,66.23,14800.0,45.9133,45.9272,45.9064,45.9133,14800.0
2007-10-23 12:55:00,66.24,66.24,66.1,66.13,32400.0,45.9202,45.9202,45.8232,45.844,32400.0
2007-10-23 13:00:00,66.11,66.12,66.03,66.09,20800.0,45.8301,45.837,45.7747,45.8162,20800.0
2007-10-23 13:05:00,66.08,66.24,66.05,66.22,30600.0,45.8093,45.9202,45.7885,45.9064,30600.0
2007-10-23 13:10:00,66.24,66.3,66.19,66.28,51800.0,45.9202,45.9618,45.8856,45.948,51800.0
2007-10-23 13:15:00,66.3,66.49,66.28,66.47,43400.0,45.9618,46.0935,45.948,46.0797,43400.0
2007-10-23 13:20:00,66.46,66.46,66.3,66.3,19300.0,46.0727,46.0727,45.9618,45.9618,19300.0
2007-10-23 13:25:00,66.31,66.31,66.17,66.21,16300.0,45.9688,45.9688,45.8717,45.8994,16300.0
2007-10-23 13:30:00,66.22,66.26,66.14,66.26,14800.0,45.9064,45.9341,45.8509,45.9341,14800.0
2007-10-23 13:35:00,66.25,66.3,66.24,66.3,16400.0,45.9272,45.9618,45.9202,45.9618,16400.0
2007-10-23 13:40:00,66.3,66.3,66.19,66.23,9200.0,45.9618,45.9618,45.8856,45.9133,9200.0
2007-10-23 13:45:00,66.24,66.26,66.12,66.12,12900.0,45.9202,45.9341,45.837,45.837,12900.0
2007-10-23 13:50:00,66.13,66.14,66.07,66.08,26500.0,45.844,45.8509,45.8024,45.8093,26500.0
2007-10-23 13:55:00,66.07,66.18,66.05,66.16,22200.0,45.8024,45.8786,45.7885,45.8648,22200.0
2007-10-23 14:00:00,66.17,66.32,66.14,66.28,28400.0,45.8717,45.9757,45.8509,45.948,28400.0
2007-10-23 14:05:00,66.29,66.32,66.18,66.22,46500.0,45.9549,45.9757,45.8786,45.9064,46500.0
2007-10-23 14:10:00,66.22,66.24,66.07,66.07,27800.0,45.9064,45.9202,45.8024,45.8024,27800.0
2007-10-23 14:15:00,66.09,66.14,66.07,66.11,33000.0,45.8162,45.8509,45.8024,45.8301,33000.0
2007-10-23 14:20:00,66.11,66.17,66.07,66.15,26700.0,45.8301,45.8717,45.8024,45.8578,26700.0
2007-10-23 14:25:00,66.17,66.19,66.03,66.03,28300.0,45.8717,45.8856,45.7747,45.7747,28300.0
2007-10-23 14:30:00,66.04,66.1,66.0,66.03,23900.0,45.7816,45.8232,45.7539,45.7747,23900.0
2007-10-23 14:35:00,66.02,66.02,65.92,65.97,132800.0,45.7677,45.7677,45.6984,45.7331,132800.0
2007-10-23 14:40:00,65.98,66.02,65.91,65.93,27000.0,45.74,45.7677,45.6915,45.7053,27000.0
2007-10-23 14:45:00,65.93,65.93,65.72,65.8,57700.0,45.7053,45.7053,45.5597,45.6152,57700.0
2007-10-23 14:50:00,65.8,65.91,65.78,65.84,36600.0,45.6152,45.6915,45.6013,45.6429,36600.0
2007-10-23 14:55:00,65.85,65.91,65.76,65.76,34800.0,45.6499,45.6915,45.5875,45.5875,34800.0
2007-10-23 15:00:00,65.77,65.79,65.71,65.75,37400.0,45.5944,45.6083,45.5528,45.5805,37400.0
2007-10-23 15:05:00,65.78,65.83,65.67,65.7,35300.0,45.6013,45.636,45.5251,45.5459,35300.0
2007-10-23 15:10:00,65.7,65.75,65.6,65.61,38000.0,45.5459,45.5805,45.4766,45.4835,38000.0
2007-10-23 15:15:00,65.61,65.69,65.61,65.63,30900.0,45.4835,45.539,45.4835,45.4974,30900.0
2007-10-23 15:20:00,65.6,65.71,65.57,65.62,62000.0,45.4766,45.5528,45.4558,45.4904,62000.0
2007-10-23 15:25:00,65.62,65.83,65.61,65.8,71700.0,45.4904,45.636,45.4835,45.6152,71700.0
2007-10-23 15:30:00,65.8,65.98,65.79,65.9,70500.0,45.6152,45.74,45.6083,45.6845,70500.0
2007-10-23 15:35:00,65.92,66.02,65.9,66.01,79300.0,45.6984,45.7677,45.6845,45.7608,79300.0
2007-10-23 15:40:00,66.01,66.17,66.0,66.16,81400.0,45.7608,45.8717,45.7539,45.8648,81400.0
2007-10-23 15:45:00,66.15,66.19,66.12,66.17,81100.0,45.8578,45.8856,45.837,45.8717,81100.0
2007-10-23 15:50:00,66.17,66.17,66.08,66.14,96800.0,45.8717,45.8717,45.8093,45.8509,96800.0
2007-10-23 15:55:00,66.14,66.23,66.1,66.23,139600.0,45.8509,45.9133,45.8232,45.9133,139600.0
2007-10-24 09:30:00,65.94,65.94,65.7,65.73,56500.0,45.7123,45.7123,45.5459,45.5667,56500.0
2007-10-24 09:35:00,65.73,65.77,65.42,65.52,82600.0,45.5667,45.5944,45.3518,45.4211,82600.0
2007-10-24 09:40:00,65.53,65.73,65.52,65.54,55300.0,45.428,45.5667,45.4211,45.435,55300.0
2007-10-24 09:45:00,65.55,65.78,65.5,65.5,74600.0,45.4419,45.6013,45.4072,45.4072,74600.0
2007-10-24 09:50:00,65.5,65.52,65.35,65.37,46800.0,45.4072,45.4211,45.3033,45.3171,46800.0
2007-10-24 09:55:00,65.37,65.4,65.3,65.39,57000.0,45.3171,45.3379,45.2686,45.331,57000.0
2007-10-24 10:00:00,65.39,65.39,65.01,65.04,77700.0,45.331,45.331,45.0675,45.0883,77700.0
2007-10-24 10:05:00,65.04,65.31,65.02,65.18,34600.0,45.0883,45.2755,45.0745,45.1854,34600.0
2007-10-24 10:10:00,65.19,65.2,64.94,64.96,110500.0,45.1923,45.1993,45.019,45.0329,110500.0
2007-10-24 10:15:00,64.96,64.96,64.85,64.88,51900.0,45.0329,45.0329,44.9566,44.9774,51900.0
2007-10-24 10:20:00,64.88,65.5,64.88,65.49,109200.0,44.9774,45.4072,44.9774,45.4003,109200.0
2007-10-24 10:25:00,65.49,65.5,65.27,65.46,98100.0,45.4003,45.4072,45.2478,45.3795,98100.0
2007-10-24 10:30:00,65.43,65.46,65.27,65.38,61000.0,45.3587,45.3795,45.2478,45.324,61000.0
2007-10-24 10:35:00,65.38,65.48,65.34,65.34,45800.0,45.324,45.3934,45.2963,45.2963,45800.0
2007-10-24 10:40:00,65.34,65.34,65.04,65.17,76100.0,45.2963,45.2963,45.0883,45.1785,76100.0
2007-10-24 10:45:00,65.17,65.19,65.01,65.14,46600.0,45.1785,45.1923,45.0675,45.1577,46600.0
2007-10-24 10:50:00,65.13,65.13,64.9,64.9,48500.0,45.1507,45.1507,44.9913,44.9913,48500.0
2007-10-24 10:55:00,64.9,65.0,64.85,64.9,39500.0,44.9913,45.0606,44.9566,44.9913,39500.0
2007-10-24 11:00:00,64.9,65.04,64.79,65.04,30500.0,44.9913,45.0883,44.915,45.0883,30500.0
2007-10-24 11:05:00,65.03,65.09,64.81,64.83,38200.0,45.0814,45.123,44.9289,44.9428,38200.0
2007-10-24 11:10:00,64.81,64.88,64.66,64.69,59800.0,44.9289,44.9774,44.8249,44.8457,59800.0
2007-10-24 11:15:00,64.69,64.8,64.56,64.58,65600.0,44.8457,44.922,44.7556,44.7695,65600.0
2007-10-24 11:20:00,64.58,64.94,64.57,64.93,56800.0,44.7695,45.019,44.7625,45.0121,56800.0
2007-10-24 11:25:00,64.95,65.23,64.95,65.16,49300.0,45.026,45.2201,45.026,45.1715,49300.0
2007-10-24 11:30:00,65.14,65.16,64.94,64.94,42300.0,45.1577,45.1715,45.019,45.019,42300.0
2007-10-24 11:35:00,64.92,65.16,64.92,65.04,28500.0,45.0052,45.1715,45.0052,45.0883,28500.0
2007-10-24 11:40:00,65.05,65.08,64.88,65.03,30700.0,45.0953,45.1161,44.9774,45.0814,30700.0
2007-10-24 11:45:00,65.02,65.02,64.89,64.96,21100.0,45.0745,45.0745,44.9844,45.0329,21100.0
2007-10-24 11:50:00,64.96,65.02,64.88,64.97,28500.0,45.0329,45.0745,44.9774,45.0398,28500.0
2007-10-24 11:55:00,64.98,64.98,64.79,64.8,26900.0,45.0468,45.0468,44.915,44.922,26900.0
2007-10-24 12:00:00,64.79,64.84,64.7,64.77,39700.0,44.915,44.9497,44.8526,44.9012,39700.0
2007-10-24 12:05:00,64.77,65.05,64.77,65.05,29200.0,44.9012,45.0953,44.9012,45.0953,29200.0
2007-10-24 12:10:00,65.08,65.12,64.91,65.03,24100.0,45.1161,45.1438,44.9982,45.0814,24100.0
2007-10-24 12:15:00,65.04,65.08,64.73,64.75,59100.0,45.0883,45.1161,44.8734,44.8873,59100.0
2007-10-24 12:20:00,64.73,64.78,64.58,64.73,42000.0,44.8734,44.9081,44.7695,44.8734,42000.0
2007-10-24 12:25:00,64.74,64.92,64.73,64.88,16400.0,44.8804,45.0052,44.8734,44.9774,16400.0
2007-10-24 12:30:00,64.86,65.13,64.79,65.04,66300.0,44.9636,45.1507,44.915,45.0883,66300.0
2007-10-24 12:35:00,65.04,65.06,64.83,64.87,18300.0,45.0883,45.1022,44.9428,44.9705,18300.0
2007-10-24 12:40:00,64.85,65.0,64.82,65.0,31700.0,44.9566,45.0606,44.9358,45.0606,31700.0
2007-10-24 12:45:00,64.95,64.98,64.86,64.92,16000.0,45.026,45.0468,44.9636,45.0052,16000.0
2007-10-24 12:50:00,64.93,64.97,64.82,64.86,30400.0,45.0121,45.0398,44.9358,44.9636,30400.0
2007-10-24 12:55:00,64.85,64.92,64.78,64.91,22900.0,44.9566,45.0052,44.9081,44.9982,22900.0
2007-10-24 13:00:00,64.91,64.94,64.85,64.85,19000.0,44.9982,45.019,44.9566,44.9566,19000.0
2007-10-24 13:05:00,64.85,65.03,64.84,65.01,16800.0,44.9566,45.0814,44.9497,45.0675,16800.0
2007-10-24 13:10:00,65.01,65.18,65.01,65.11,41300.0,45.0675,45.1854,45.0675,45.1369,41300.0
2007-10-24 13:15:00,65.1,65.1,64.85,64.88,57500.0,45.1299,45.1299,44.9566,44.9774,57500.0
2007-10-24 13:20:00,64.85,64.87,64.69,64.77,66700.0,44.9566,44.9705,44.8457,44.9012,66700.0
2007-10-24 13:25:00,64.76,64.91,64.72,64.86,21900.0,44.8942,44.9982,44.8665,44.9636,21900.0
2007-10-24 13:30:00,64.86,64.86,64.7,64.76,21800.0,44.9636,44.9636,44.8526,44.8942,21800.0
2007-10-24 13:35:00,64.75,64.76,64.47,64.49,57900.0,44.8873,44.8942,44.6932,44.7071,57900.0
2007-10-24 13:40:00,64.48,64.61,64.43,64.59,37700.0,44.7001,44.7903,44.6655,44.7764,37700.0
2007-10-24 13:45:00,64.61,64.84,64.61,64.8,46000.0,44.7903,44.9497,44.7903,44.922,46000.0
2007-10-24 13:50:00,64.8,64.81,64.63,64.63,22100.0,44.922,44.9289,44.8041,44.8041,22100.0
2007-10-24 13:55:00,64.65,64.65,64.38,64.52,90300.0,44.818,44.818,44.6308,44.7279,90300.0
2007-10-24 14:00:00,64.51,64.53,64.32,64.34,56200.0,44.7209,44.7348,44.5892,44.6031,56200.0
2007-10-24 14:05:00,64.35,64.56,64.32,64.46,37700.0,44.61,44.7556,44.5892,44.6863,37700.0
2007-10-24 14:10:00,64.44,64.53,64.32,64.35,35500.0,44.6724,44.7348,44.5892,44.61,35500.0
2007-10-24 14:15:00,64.34,64.44,64.3,64.39,25200.0,44.6031,44.6724,44.5753,44.6377,25200.0
2007-10-24 14:20:00,64.41,64.71,64.4,64.65,40900.0,44.6516,44.8596,44.6447,44.818,40900.0
2007-10-24 14:25:00,64.66,65.07,64.62,64.98,65600.0,44.8249,45.1091,44.7972,45.0468,65600.0
2007-10-24 14:30:00,64.96,65.3,64.96,65.26,73000.0,45.0329,45.2686,45.0329,45.2409,73000.0
2007-10-24 14:35:00,65.22,65.23,64.91,64.97,65600.0,45.2131,45.2201,44.9982,45.0398,65600.0
2007-10-24 14:40:00,64.96,64.99,64.83,64.88,62000.0,45.0329,45.0537,44.9428,44.9774,62000.0
2007-10-24 14:45:00,64.87,64.99,64.87,64.95,55900.0,44.9705,45.0537,44.9705,45.026,55900.0
2007-10-24 14:50:00,64.94,64.98,64.72,64.89,80800.0,45.019,45.0468,44.8665,44.9844,80800.0
2007-10-24 14:55:00,64.9,65.03,64.73,64.92,65700.0,44.9913,45.0814,44.8734,45.0052,65700.0
2007-10-24 15:00:00,64.91,65.16,64.82,65.11,84000.0,44.9982,45.1715,44.9358,45.1369,84000.0
2007-10-24 15:05:00,65.12,65.42,65.05,65.41,80000.0,45.1438,45.3518,45.0953,45.3448,80000.0
2007-10-24 15:10:00,65.42,65.59,65.23,65.51,65300.0,45.3518,45.4696,45.2201,45.4142,65300.0
2007-10-24 15:15:00,65.52,65.59,65.06,65.11,70800.0,45.4211,45.4696,45.1022,45.1369,70800.0
2007-10-24 15:20:00,65.14,65.33,65.11,65.12,63600.0,45.1577,45.2894,45.1369,45.1438,63600.0
2007-10-24 15:25:00,65.16,65.47,65.1,65.45,50200.0,45.1715,45.3864,45.1299,45.3726,50200.0
2007-10-24 15:30:00,65.46,65.51,65.04,65.09,105400.0,45.3795,45.4142,45.0883,45.123,105400.0
2007-10-24 15:35:00,65.08,65.32,64.93,65.01,84000.0,45.1161,45.2825,45.0121,45.0675,84000.0
2007-10-24 15:40:00,65.01,65.15,64.95,65.01,95600.0,45.0675,45.1646,45.026,45.0675,95600.0
2007-10-24 15:45:00,65.0,65.09,64.86,64.96,125100.0,45.0606,45.123,44.9636,45.0329,125100.0
2007-10-24 15:50:00,64.95,65.18,64.8,65.18,148100.0,45.026,45.1854,44.922,45.1854,148100.0
2007-10-24 15:55:00,65.19,65.37,65.04,65.25,219400.0,45.1923,45.3171,45.0883,45.2339,219400.0
2007-10-25 09:30:00,65.61,65.97,65.43,65.6,82100.0,45.4835,45.7331,45.3587,45.4766,82100.0
2007-10-25 09:35:00,65.59,65.59,64.86,64.9,53800.0,45.4696,45.4696,44.9636,44.9913,53800.0
2007-10-25 09:40:00,64.86,64.99,64.53,64.99,102000.0,44.9636,45.0537,44.7348,45.0537,102000.0
2007-10-25 09:45:00,64.95,64.98,64.68,64.98,81300.0,45.026,45.0468,44.8388,45.0468,81300.0
2007-10-25 09:50:00,64.98,65.13,64.84,64.92,61800.0,45.0468,45.1507,44.9497,45.0052,61800.0
2007-10-25 09:55:00,64.91,64.92,64.73,64.86,53800.0,44.9982,45.0052,44.8734,44.9636,53800.0
2007-10-25 10:00:00,64.87,65.35,64.84,65.34,72500.0,44.9705,45.3033,44.9497,45.2963,72500.0
2007-10-25 10:05:00,65.34,65.58,65.3,65.58,57500.0,45.2963,45.4627,45.2686,45.4627,57500.0
2007-10-25 10:10:00,65.58,65.91,65.58,65.74,82100.0,45.4627,45.6915,45.4627,45.5736,82100.0
2007-10-25 10:15:00,65.74,65.81,65.59,65.76,54000.0,45.5736,45.6221,45.4696,45.5875,54000.0
2007-10-25 10:20:00,65.75,65.8,65.48,65.52,68000.0,45.5805,45.6152,45.3934,45.4211,68000.0
2007-10-25 10:25:00,65.51,65.74,65.45,65.74,30100.0,45.4142,45.5736,45.3726,45.5736,30100.0
2007-10-25 10:30:00,65.75,65.77,65.55,65.76,54300.0,45.5805,45.5944,45.4419,45.5875,54300.0
2007-10-25 10:35:00,65.76,65.86,65.57,65.75,66900.0,45.5875,45.6568,45.4558,45.5805,66900.0
2007-10-25 10:40:00,65.74,65.74,65.6,65.63,73800.0,45.5736,45.5736,45.4766,45.4974,73800.0
2007-10-25 10:45:00,65.63,65.86,65.62,65.86,53100.0,45.4974,45.6568,45.4904,45.6568,53100.0
2007-10-25 10:50:00,65.86,66.16,65.86,66.05,77700.0,45.6568,45.8648,45.6568,45.7885,77700.0
2007-10-25 10:55:00,66.04,66.26,66.01,66.22,41700.0,45.7816,45.9341,45.7608,45.9064,41700.0
2007-10-25 11:00:00,66.24,66.42,66.18,66.19,92400.0,45.9202,46.045,45.8786,45.8856,92400.0
2007-10-25 11:05:00,66.18,66.3,66.1,66.24,61500.0,45.8786,45.9618,45.8232,45.9202,61500.0
2007-10-25 11:10:00,66.26,66.29,66.17,66.17,54400.0,45.9341,45.9549,45.8717,45.8717,54400.0
2007-10-25 11:15:00,66.19,66.19,65.92,65.96,67700.0,45.8856,45.8856,45.6984,45.7261,67700.0
2007-10-25 11:20:00,65.96,66.18,65.94,66.12,170300.0,45.7261,45.8786,45.7123,45.837,170300.0
2007-10-25 11:25:00,66.14,66.16,66.04,66.07,40300.0,45.8509,45.8648,45.7816,45.8024,40300.0
2007-10-25 11:30:00,66.08,66.47,66.08,66.41,51600.0,45.8093,46.0797,45.8093,46.0381,51600.0
2007-10-25 11:35:00,66.4,66.45,66.15,66.16,53200.0,46.0312,46.0658,45.8578,45.8648,53200.0
2007-10-25 11:40:00,66.16,66.24,66.09,66.24,55000.0,45.8648,45.9202,45.8162,45.9202,55000.0
2007-10-25 11:45:00,66.23,66.33,66.17,66.19,28400.0,45.9133,45.9826,45.8717,45.8856,28400.0
2007-10-25 11:50:00,66.19,66.19,65.85,65.92,103600.0,45.8856,45.8856,45.6499,45.6984,103600.0
2007-10-25 11:55:00,65.9,66.0,65.7,65.72,171900.0,45.6845,45.7539,45.5459,45.5597,171900.0
2007-10-25 12:00:00,65.72,65.8,65.63,65.73,84500.0,45.5597,45.6152,45.4974,45.5667,84500.0
2007-10-25 12:05:00,65.71,65.75,65.48,65.54,123800.0,45.5528,45.5805,45.3934,45.435,123800.0
2007-10-25 12:10:00,65.54,65.56,65.29,65.56,84100.0,45.435,45.4488,45.2617,45.4488,84100.0
2007-10-25 12:15:00,65.54,65.76,65.54,65.66,77200.0,45.435,45.5875,45.435,45.5182,77200.0
2007-10-25 12:20:00,65.65,65.84,65.49,65.78,101100.0,45.5112,45.6429,45.4003,45.6013,101100.0
2007-10-25 12:25:00,65.78,65.81,65.63,65.64,70100.0,45.6013,45.6221,45.4974,45.5043,70100.0
2007-10-25 12:30:00,65.64,65.7,65.47,65.5,38900.0,45.5043,45.5459,45.3864,45.4072,38900.0
2007-10-25 12:35:00,65.49,65.57,65.36,65.51,38300.0,45.4003,45.4558,45.3102,45.4142,38300.0
2007-10-25 12:40:00,65.51,65.64,65.5,65.62,44600.0,45.4142,45.5043,45.4072,45.4904,44600.0
2007-10-25 12:45:00,65.61,65.65,65.44,65.46,49500.0,45.4835,45.5112,45.3656,45.3795,49500.0
2007-10-25 12:50:00,65.45,65.47,65.39,65.44,39300.0,45.3726,45.3864,45.331,45.3656,39300.0
2007-10-25 12:55:00,65.45,65.46,65.25,65.27,32900.0,45.3726,45.3795,45.2339,45.2478,32900.0
2007-10-25 13:00:00,65.27,65.27,65.04,65.07,94700.0,45.2478,45.2478,45.0883,45.1091,94700.0
2007-10-25 13:05:00,65.07,65.07,64.74,64.82,65100.0,45.1091,45.1091,44.8804,44.9358,65100.0
2007-10-25 13:10:00,64.82,64.87,64.75,64.76,43600.0,44.9358,44.9705,44.8873,44.8942,43600.0
2007-10-25 13:15:00,64.76,64.78,64.5,64.53,75200.0,44.8942,44.9081,44.714,44.7348,75200.0
2007-10-25 13:20:00,64.52,64.76,64.5,64.6,127400.0,44.7279,44.8942,44.714,44.7833,127400.0
2007-10-25 13:25:00,64.61,64.67,64.38,64.52,89300.0,44.7903,44.8318,44.6308,44.7279,89300.0
2007-10-25 13:30:00,64.44,64.71,64.44,64.55,89900.0,44.6724,44.8596,44.6724,44.7487,89900.0
2007-10-25 13:35:00,64.55,64.62,64.41,64.44,65800.0,44.7487,44.7972,44.6516,44.6724,65800.0
2007-10-25 13:40:00,64.43,64.58,64.38,64.54,51900.0,44.6655,44.7695,44.6308,44.7417,51900.0
2007-10-25 13:45:00,64.54,64.66,64.47,64.63,81000.0,44.7417,44.8249,44.6932,44.8041,81000.0
2007-10-25 13:50:00,64.62,64.64,64.5,64.51,128500.0,44.7972,44.8111,44.714,44.7209,128500.0
2007-10-25 13:55:00,64.52,64.58,64.4,64.51,70200.0,44.7279,44.7695,44.6447,44.7209,70200.0
2007-10-25 14:00:00,64.51,64.52,64.13,64.26,104200.0,44.7209,44.7279,44.4575,44.5476,104200.0
2007-10-25 14:05:00,64.25,64.31,64.14,64.14,51900.0,44.5407,44.5823,44.4644,44.4644,51900.0
2007-10-25 14:10:00,64.14,64.4,64.13,64.2,140600.0,44.4644,44.6447,44.4575,44.506,140600.0
2007-10-25 14:15:00,64.2,64.25,64.15,64.2,56200.0,44.506,44.5407,44.4714,44.506,56200.0
2007-10-25 14:20:00,64.2,64.25,64.16,64.2,120300.0,44.506,44.5407,44.4783,44.506,120300.0
2007-10-25 14:25:00,64.21,64.23,64.02,64.14,107700.0,44.513,44.5268,44.3812,44.4644,107700.0
2007-10-25 14:30:00,64.14,64.19,64.01,64.15,118800.0,44.4644,44.4991,44.3743,44.4714,118800.0
2007-10-25 14:35:00,64.15,64.41,64.07,64.28,122200.0,44.4714,44.6516,44.4159,44.5615,122200.0
2007-10-25 14:40:00,64.28,64.51,64.27,64.32,71700.0,44.5615,44.7209,44.5546,44.5892,71700.0
2007-10-25 14:45:00,64.32,64.43,64.22,64.28,41000.0,44.5892,44.6655,44.5199,44.5615,41000.0
2007-10-25 14:50:00,64.28,64.54,64.28,64.47,75900.0,44.5615,44.7417,44.5615,44.6932,75900.0
2007-10-25 14:55:00,64.48,64.9,64.43,64.75,95000.0,44.7001,44.9913,44.6655,44.8873,95000.0
2007-10-25 15:00:00,64.88,64.88,64.6,64.64,42500.0,44.9774,44.9774,44.7833,44.8111,42500.0
2007-10-25 15:05:00,64.64,64.67,64.51,64.6,42900.0,44.8111,44.8318,44.7209,44.7833,42900.0
2007-10-25 15:10:00,64.61,64.73,64.45,64.6,59200.0,44.7903,44.8734,44.6793,44.7833,59200.0
2007-10-25 15:15:00,64.59,64.76,64.56,64.76,37300.0,44.7764,44.8942,44.7556,44.8942,37300.0
2007-10-25 15:20:00,64.75,64.78,64.53,64.65,47700.0,44.8873,44.9081,44.7348,44.818,47700.0
2007-10-25 15:25:00,64.66,64.69,64.54,64.65,51100.0,44.8249,44.8457,44.7417,44.818,51100.0
2007-10-25 15:30:00,64.67,64.71,64.44,64.5,87800.0,44.8318,44.8596,44.6724,44.714,87800.0
2007-10-25 15:35:00,64.5,64.68,64.46,64.6,70000.0,44.714,44.8388,44.6863,44.7833,70000.0
2007-10-25 15:40:00,64.62,65.05,64.62,65.03,86700.0,44.7972,45.0953,44.7972,45.0814,86700.0
2007-10-25 15:45:00,65.03,65.04,64.83,64.87,105700.0,45.0814,45.0883,44.9428,44.9705,105700.0
2007-10-25 15:50:00,64.86,65.0,64.83,64.95,77500.0,44.9636,45.0606,44.9428,45.026,77500.0
2007-10-25 15:55:00,64.95,64.97,64.82,64.89,92300.0,45.026,45.0398,44.9358,44.9844,92300.0
2007-10-26 09:30:00,65.29,66.07,65.21,65.58,116100.0,45.2617,45.8024,45.2062,45.4627,116100.0
2007-10-26 09:35:00,65.58,65.79,65.21,65.21,105200.0,45.4627,45.6083,45.2062,45.2062,105200.0
2007-10-26 09:40:00,65.21,65.26,64.66,64.75,73100.0,45.2062,45.2409,44.8249,44.8873,73100.0
2007-10-26 09:45:00,64.76,65.28,64.76,65.24,72500.0,44.8942,45.2547,44.8942,45.227,72500.0
2007-10-26 09:50:00,65.26,65.34,65.13,65.13,36900.0,45.2409,45.2963,45.1507,45.1507,36900.0
2007-10-26 09:55:00,65.14,65.14,64.88,65.09,46600.0,45.1577,45.1577,44.9774,45.123,46600.0
2007-10-26 10:00:00,65.06,65.12,64.75,64.93,35100.0,45.1022,45.1438,44.8873,45.0121,35100.0
2007-10-26 10:05:00,64.93,64.98,64.87,64.91,43600.0,45.0121,45.0468,44.9705,44.9982,43600.0
2007-10-26 10:10:00,64.93,65.23,64.9,65.18,48300.0,45.0121,45.2201,44.9913,45.1854,48300.0
2007-10-26 10:15:00,65.21,65.22,65.13,65.19,73200.0,45.2062,45.2131,45.1507,45.1923,73200.0
2007-10-26 10:20:00,65.19,65.35,65.16,65.35,56000.0,45.1923,45.3033,45.1715,45.3033,56000.0
2007-10-26 10:25:00,65.34,65.4,65.27,65.33,35300.0,45.2963,45.3379,45.2478,45.2894,35300.0
2007-10-26 10:30:00,65.33,65.4,65.22,65.38,32200.0,45.2894,45.3379,45.2131,45.324,32200.0
2007-10-26 10:35:00,65.36,65.39,65.29,65.29,22700.0,45.3102,45.331,45.2617,45.2617,22700.0
2007-10-26 10:40:00,65.31,65.31,65.11,65.11,26700.0,45.2755,45.2755,45.1369,45.1369,26700.0
2007-10-26 10:45:00,65.12,65.3,65.07,65.27,34100.0,45.1438,45.2686,45.1091,45.2478,34100.0
2007-10-26 10:50:00,65.3,65.35,65.1,65.17,36400.0,45.2686,45.3033,45.1299,45.1785,36400.0
2007-10-26 10:55:00,65.15,65.32,65.15,65.3,30700.0,45.1646,45.2825,45.1646,45.2686,30700.0
2007-10-26 11:00:00,65.3,65.39,65.3,65.39,22400.0,45.2686,45.331,45.2686,45.331,22400.0
2007-10-26 11:05:00,65.37,65.46,65.34,65.34,31300.0,45.3171,45.3795,45.2963,45.2963,31300.0
2007-10-26 11:10:00,65.34,65.44,65.29,65.42,17200.0,45.2963,45.3656,45.2617,45.3518,17200.0
2007-10-26 11:15:00,65.41,65.41,65.21,65.21,18900.0,45.3448,45.3448,45.2062,45.2062,18900.0
2007-10-26 11:20:00,65.21,65.22,65.06,65.22,31300.0,45.2062,45.2131,45.1022,45.2131,31300.0
2007-10-26 11:25:00,65.22,65.28,65.09,65.22,34500.0,45.2131,45.2547,45.123,45.2131,34500.0
2007-10-26 11:30:00,65.22,65.25,65.16,65.16,20000.0,45.2131,45.2339,45.1715,45.1715,20000.0
2007-10-26 11:35:00,65.15,65.19,65.08,65.16,12800.0,45.1646,45.1923,45.1161,45.1715,12800.0
2007-10-26 11:40:00,65.17,65.21,65.13,65.19,8300.0,45.1785,45.2062,45.1507,45.1923,8300.0
2007-10-26 11:45:00,65.18,65.27,65.13,65.27,20700.0,45.1854,45.2478,45.1507,45.2478,20700.0
2007-10-26 11:50:00,65.27,65.29,65.25,65.25,22000.0,45.2478,45.2617,45.2339,45.2339,22000.0
2007-10-26 11:55:00,65.24,65.29,65.15,65.17,15400.0,45.227,45.2617,45.1646,45.1785,15400.0
2007-10-26 12:00:00,65.16,65.24,65.06,65.2,24800.0,45.1715,45.227,45.1022,45.1993,24800.0
2007-10-26 12:05:00,65.19,65.19,65.09,65.16,18600.0,45.1923,45.1923,45.123,45.1715,18600.0
2007-10-26 12:10:00,65.16,65.21,65.11,65.19,16500.0,45.1715,45.2062,45.1369,45.1923,16500.0
2007-10-26 12:15:00,65.21,65.21,65.09,65.09,16000.0,45.2062,45.2062,45.123,45.123,16000.0
2007-10-26 12:20:00,65.11,65.15,65.01,65.15,11200.0,45.1369,45.1646,45.0675,45.1646,11200.0
2007-10-26 12:25:00,65.12,65.21,65.12,65.2,32700.0,45.1438,45.2062,45.1438,45.1993,32700.0
2007-10-26 12:30:00,65.19,65.21,65.14,65.16,20500.0,45.1923,45.2062,45.1577,45.1715,20500.0
2007-10-26 12:35:00,65.15,65.15,65.04,65.13,11300.0,45.1646,45.1646,45.0883,45.1507,11300.0
2007-10-26 12:40:00,65.14,65.27,65.09,65.25,21100.0,45.1577,45.2478,45.123,45.2339,21100.0
2007-10-26 12:45:00,65.25,65.3,65.06,65.13,42900.0,45.2339,45.2686,45.1022,45.1507,42900.0
2007-10-26 12:50:00,65.12,65.13,65.05,65.1,15100.0,45.1438,45.1507,45.0953,45.1299,15100.0
2007-10-26 12:55:00,65.1,65.1,65.07,65.08,10400.0,45.1299,45.1299,45.1091,45.1161,10400.0
2007-10-26 13:00:00,65.08,65.12,64.96,65.08,36900.0,45.1161,45.1438,45.0329,45.1161,36900.0
2007-10-26 13:05:00,65.1,65.24,65.1,65.16,14000.0,45.1299,45.227,45.1299,45.1715,14000.0
2007-10-26 13:10:00,65.18,65.22,65.09,65.22,13400.0,45.1854,45.2131,45.123,45.2131,13400.0
2007-10-26 13:15:00,65.22,65.34,65.2,65.29,16200.0,45.2131,45.2963,45.1993,45.2617,16200.0
2007-10-26 13:20:00,65.3,65.4,65.29,65.36,15600.0,45.2686,45.3379,45.2617,45.3102,15600.0
2007-10-26 13:25:00,65.38,65.43,65.35,65.41,23500.0,45.324,45.3587,45.3033,45.3448,23500.0
2007-10-26 13:30:00,65.41,65.41,65.39,65.41,45300.0,45.3448,45.3448,45.331,45.3448,45300.0
2007-10-26 13:35:00,65.4,65.41,65.16,65.28,22700.0,45.3379,45.3448,45.1715,45.2547,22700.0
2007-10-26 13:40:00,65.25,65.26,65.17,65.24,7200.0,45.2339,45.2409,45.1785,45.227,7200.0
2007-10-26 13:45:00,65.22,65.22,65.13,65.18,9200.0,45.2131,45.2131,45.1507,45.1854,9200.0
2007-10-26 13:50:00,65.2,65.29,65.15,65.29,11200.0,45.1993,45.2617,45.1646,45.2617,11200.0
2007-10-26 13:55:00,65.28,65.4,65.28,65.39,19000.0,45.2547,45.3379,45.2547,45.331,19000.0
2007-10-26 14:00:00,65.39,65.45,65.38,65.45,54000.0,45.331,45.3726,45.324,45.3726,54000.0
2007-10-26 14:05:00,65.45,65.53,65.43,65.44,53100.0,45.3726,45.428,45.3587,45.3656,53100.0
2007-10-26 14:10:00,65.44,65.5,65.38,65.39,41400.0,45.3656,45.4072,45.324,45.331,41400.0
2007-10-26 14:15:00,65.38,65.45,65.38,65.43,68900.0,45.324,45.3726,45.324,45.3587,68900.0
2007-10-26 14:20:00,65.4,65.43,65.38,65.38,18500.0,45.3379,45.3587,45.324,45.324,18500.0
2007-10-26 14:25:00,65.38,65.4,65.31,65.31,26900.0,45.324,45.3379,45.2755,45.2755,26900.0
2007-10-26 14:30:00,65.3,65.41,65.3,65.35,23100.0,45.2686,45.3448,45.2686,45.3033,23100.0
2007-10-26 14:35:00,65.37,65.37,65.3,65.35,17400.0,45.3171,45.3171,45.2686,45.3033,17400.0
2007-10-26 14:40:00,65.35,65.58,65.34,65.57,46200.0,45.3033,45.4627,45.2963,45.4558,46200.0
2007-10-26 14:45:00,65.57,65.58,65.36,65.45,41500.0,45.4558,45.4627,45.3102,45.3726,41500.0
2007-10-26 14:50:00,65.44,65.63,65.4,65.6,24900.0,45.3656,45.4974,45.3379,45.4766,24900.0
2007-10-26 14:55:00,65.6,65.62,65.56,65.59,15500.0,45.4766,45.4904,45.4488,45.4696,15500.0
2007-10-26 15:00:00,65.58,65.65,65.45,65.47,36100.0,45.4627,45.5112,45.3726,45.3864,36100.0
2007-10-26 15:05:00,65.46,65.47,65.29,65.31,41700.0,45.3795,45.3864,45.2617,45.2755,41700.0
2007-10-26 15:10:00,65.3,65.43,65.3,65.35,29200.0,45.2686,45.3587,45.2686,45.3033,29200.0
2007-10-26 15:15:00,65.34,65.42,65.23,65.3,44900.0,45.2963,45.3518,45.2201,45.2686,44900.0
2007-10-26 15:20:00,65.3,65.31,65.19,65.23,39100.0,45.2686,45.2755,45.1923,45.2201,39100.0
2007-10-26 15:25:00,65.23,65.31,65.2,65.27,24700.0,45.2201,45.2755,45.1993,45.2478,24700.0
2007-10-26 15:30:00,65.26,65.45,65.26,65.31,49900.0,45.2409,45.3726,45.2409,45.2755,49900.0
2007-10-26 15:35:00,65.31,65.42,65.22,65.28,63000.0,45.2755,45.3518,45.2131,45.2547,63000.0
2007-10-26 15:40:00,65.28,65.46,65.28,65.46,47200.0,45.2547,45.3795,45.2547,45.3795,47200.0
2007-10-26 15:45:00,65.46,65.51,65.45,65.5,65300.0,45.3795,45.4142,45.3726,45.4072,65300.0
2007-10-26 15:50:00,65.5,65.55,65.33,65.43,78400.0,45.4072,45.4419,45.2894,45.3587,78400.0
2007-10-26 15:55:00,65.42,65.52,65.41,65.52,73700.0,45.3518,45.4211,45.3448,45.4211,73700.0
2007-10-29 09:30:00,65.66,66.04,65.3,65.98,75800.0,45.5182,45.7816,45.2686,45.74,75800.0
2007-10-29 09:35:00,65.97,66.04,65.73,65.79,35500.0,45.7331,45.7816,45.5667,45.6083,35500.0
2007-10-29 09:40:00,65.78,66.05,65.77,66.05,25800.0,45.6013,45.7885,45.5944,45.7885,25800.0
2007-10-29 09:45:00,66.04,66.36,66.03,66.33,60200.0,45.7816,46.0034,45.7747,45.9826,60200.0
2007-10-29 09:50:00,66.33,66.66,66.28,66.63,70400.0,45.9826,46.2114,45.948,46.1906,70400.0
2007-10-29 09:55:00,66.63,66.77,66.58,66.77,48500.0,46.1906,46.2877,46.1559,46.2877,48500.0
2007-10-29 10:00:00,66.77,66.8,66.63,66.63,58500.0,46.2877,46.3084,46.1906,46.1906,58500.0
2007-10-29 10:05:00,66.64,66.69,66.5,66.6,75200.0,46.1975,46.2322,46.1005,46.1698,75200.0
2007-10-29 10:10:00,66.6,66.63,66.51,66.56,31200.0,46.1698,46.1906,46.1074,46.1421,31200.0
2007-10-29 10:15:00,66.57,66.57,66.1,66.19,82500.0,46.149,46.149,45.8232,45.8856,82500.0
2007-10-29 10:20:00,66.18,66.43,66.13,66.43,26000.0,45.8786,46.052,45.844,46.052,26000.0
2007-10-29 10:25:00,66.41,66.64,66.4,66.64,83900.0,46.0381,46.1975,46.0312,46.1975,83900.0
2007-10-29 10:30:00,66.64,66.64,66.55,66.55,45000.0,46.1975,46.1975,46.1351,46.1351,45000.0
2007-10-29 10:35:00,66.56,66.58,66.29,66.45,82500.0,46.1421,46.1559,45.9549,46.0658,82500.0
2007-10-29 10:40:00,66.43,66.6,66.41,66.6,18600.0,46.052,46.1698,46.0381,46.1698,18600.0
2007-10-29 10:45:00,66.58,66.64,66.46,66.54,42300.0,46.1559,46.1975,46.0727,46.1282,42300.0
2007-10-29 10:50:00,66.57,66.57,66.37,66.5,36800.0,46.149,46.149,46.0104,46.1005,36800.0
2007-10-29 10:55:00,66.5,66.62,66.47,66.59,18100.0,46.1005,46.1837,46.0797,46.1629,18100.0
2007-10-29 11:00:00,66.59,66.67,66.56,66.66,35100.0,46.1629,46.2183,46.1421,46.2114,35100.0
2007-10-29 11:05:00,66.67,66.94,66.67,66.91,71200.0,46.2183,46.4055,46.2183,46.3847,71200.0
2007-10-29 11:10:00,66.91,67.03,66.91,66.98,49900.0,46.3847,46.4679,46.3847,46.4332,49900.0
2007-10-29 11:15:00,67.01,69.97,67.01,67.09,48900.0,46.454,48.506,46.454,46.5095,48900.0
2007-10-29 11:20:00,67.08,67.86,67.05,67.15,85600.0,46.5026,47.0433,46.4818,46.5511,85600.0
2007-10-29 11:25:00,67.14,67.19,67.07,67.19,26100.0,46.5442,46.5788,46.4956,46.5788,26100.0
2007-10-29 11:30:00,67.19,67.4,67.18,67.4,24400.0,46.5788,46.7244,46.5719,46.7244,24400.0
2007-10-29 11:35:00,67.4,67.48,67.3,67.3,52000.0,46.7244,46.7799,46.6551,46.6551,52000.0
2007-10-29 11:40:00,67.31,67.31,67.08,67.08,43100.0,46.662,46.662,46.5026,46.5026,43100.0
2007-10-29 11:45:00,67.08,67.08,66.96,66.99,23600.0,46.5026,46.5026,46.4194,46.4402,23600.0
2007-10-29 11:50:00,66.99,66.99,66.95,66.97,24600.0,46.4402,46.4402,46.4124,46.4263,24600.0
2007-10-29 11:55:00,66.97,66.97,66.94,66.96,27400.0,46.4263,46.4263,46.4055,46.4194,27400.0
2007-10-29 12:00:00,66.96,67.07,66.96,67.04,31800.0,46.4194,46.4956,46.4194,46.4748,31800.0
2007-10-29 12:05:00,67.04,67.16,67.0,67.16,32200.0,46.4748,46.558,46.4471,46.558,32200.0
2007-10-29 12:10:00,67.15,67.35,67.15,67.26,44800.0,46.5511,46.6897,46.5511,46.6273,44800.0
2007-10-29 12:15:00,67.25,67.26,67.18,67.21,14800.0,46.6204,46.6273,46.5719,46.5927,14800.0
2007-10-29 12:20:00,67.21,67.21,67.1,67.12,35900.0,46.5927,46.5927,46.5164,46.5303,35900.0
2007-10-29 12:25:00,67.12,67.14,67.02,67.05,31900.0,46.5303,46.5442,46.461,46.4818,31900.0
2007-10-29 12:30:00,67.05,67.09,67.05,67.07,27800.0,46.4818,46.5095,46.4818,46.4956,27800.0
2007-10-29 12:35:00,67.07,67.08,66.87,66.87,41300.0,46.4956,46.5026,46.357,46.357,41300.0
2007-10-29 12:40:00,66.88,66.94,66.86,66.93,31000.0,46.3639,46.4055,46.35,46.3986,31000.0
2007-10-29 12:45:00,66.93,67.08,66.93,67.07,28700.0,46.3986,46.5026,46.3986,46.4956,28700.0
2007-10-29 12:50:00,67.07,67.11,67.05,67.1,33600.0,46.4956,46.5234,46.4818,46.5164,33600.0
2007-10-29 12:55:00,67.1,67.12,66.99,67.01,27000.0,46.5164,46.5303,46.4402,46.454,27000.0
2007-10-29 13:00:00,67.02,67.08,66.98,66.99,16400.0,46.461,46.5026,46.4332,46.4402,16400.0
2007-10-29 13:05:00,67.01,67.02,66.96,66.98,9200.0,46.454,46.461,46.4194,46.4332,9200.0
2007-10-29 13:10:00,67.0,67.02,66.95,66.99,26400.0,46.4471,46.461,46.4124,46.4402,26400.0
2007-10-29 13:15:00,67.0,67.0,66.95,66.96,7700.0,46.4471,46.4471,46.4124,46.4194,7700.0
2007-10-29 13:20:00,66.96,67.01,66.94,67.0,23100.0,46.4194,46.454,46.4055,46.4471,23100.0
2007-10-29 13:25:00,66.98,67.0,66.94,66.98,11600.0,46.4332,46.4471,46.4055,46.4332,11600.0
2007-10-29 13:30:00,66.96,67.03,66.95,66.97,13800.0,46.4194,46.4679,46.4124,46.4263,13800.0
2007-10-29 13:35:00,66.97,67.0,66.96,66.99,22600.0,46.4263,46.4471,46.4194,46.4402,22600.0
2007-10-29 13:40:00,66.99,67.0,66.96,66.96,10700.0,46.4402,46.4471,46.4194,46.4194,10700.0
2007-10-29 13:45:00,66.96,67.02,66.96,66.99,17400.0,46.4194,46.461,46.4194,46.4402,17400.0
2007-10-29 13:50:00,66.98,67.0,66.95,66.98,21000.0,46.4332,46.4471,46.4124,46.4332,21000.0
2007-10-29 13:55:00,66.98,67.02,66.97,66.99,22900.0,46.4332,46.461,46.4263,46.4402,22900.0
2007-10-29 14:00:00,67.0,67.05,66.96,67.03,17200.0,46.4471,46.4818,46.4194,46.4679,17200.0
2007-10-29 14:05:00,67.05,67.1,66.98,67.0,15700.0,46.4818,46.5164,46.4332,46.4471,15700.0
2007-10-29 14:10:00,67.0,67.0,66.75,66.8,24300.0,46.4471,46.4471,46.2738,46.3084,24300.0
2007-10-29 14:15:00,66.85,66.92,66.84,66.86,51300.0,46.3431,46.3916,46.3362,46.35,51300.0
2007-10-29 14:20:00,66.87,66.99,66.86,66.98,23400.0,46.357,46.4402,46.35,46.4332,23400.0
2007-10-29 14:25:00,66.98,67.04,66.95,67.0,37300.0,46.4332,46.4748,46.4124,46.4471,37300.0
2007-10-29 14:30:00,67.0,67.09,66.97,67.01,51800.0,46.4471,46.5095,46.4263,46.454,51800.0
2007-10-29 14:35:00,67.02,67.03,66.97,66.99,31200.0,46.461,46.4679,46.4263,46.4402,31200.0
2007-10-29 14:40:00,66.97,67.02,66.93,66.95,25500.0,46.4263,46.461,46.3986,46.4124,25500.0
2007-10-29 14:45:00,66.95,67.0,66.94,67.0,24900.0,46.4124,46.4471,46.4055,46.4471,24900.0
2007-10-29 14:50:00,66.99,67.01,66.98,67.01,19700.0,46.4402,46.454,46.4332,46.454,19700.0
2007-10-29 14:55:00,67.0,67.04,67.0,67.03,25700.0,46.4471,46.4748,46.4471,46.4679,25700.0
2007-10-29 15:00:00,67.03,67.07,66.98,66.98,39400.0,46.4679,46.4956,46.4332,46.4332,39400.0
2007-10-29 15:05:00,66.96,67.02,66.96,67.0,29900.0,46.4194,46.461,46.4194,46.4471,29900.0
2007-10-29 15:10:00,67.0,67.03,66.99,67.0,36800.0,46.4471,46.4679,46.4402,46.4471,36800.0
2007-10-29 15:15:00,67.0,67.06,66.99,67.03,22900.0,46.4471,46.4887,46.4402,46.4679,22900.0
2007-10-29 15:20:00,67.02,67.02,66.98,67.01,30500.0,46.461,46.461,46.4332,46.454,30500.0
2007-10-29 15:25:00,67.01,67.13,67.0,67.08,26000.0,46.454,46.5372,46.4471,46.5026,26000.0
2007-10-29 15:30:00,67.08,67.11,67.0,67.01,53700.0,46.5026,46.5234,46.4471,46.454,53700.0
2007-10-29 15:35:00,67.0,67.03,67.0,67.0,64300.0,46.4471,46.4679,46.4471,46.4471,64300.0
2007-10-29 15:40:00,67.0,67.01,66.99,67.0,75900.0,46.4471,46.454,46.4402,46.4471,75900.0
2007-10-29 15:45:00,67.0,67.03,66.98,67.0,89100.0,46.4471,46.4679,46.4332,46.4471,89100.0
2007-10-29 15:50:00,67.0,67.01,66.99,67.0,110800.0,46.4471,46.454,46.4402,46.4471,110800.0
2007-10-29 15:55:00,67.01,67.05,67.0,67.01,117600.0,46.454,46.4818,46.4471,46.454,117600.0
2007-10-30 09:30:00,66.99,67.25,66.75,66.82,105000.0,46.4402,46.6204,46.2738,46.3223,105000.0
2007-10-30 09:35:00,66.81,67.17,66.81,67.15,52200.0,46.3154,46.5649,46.3154,46.5511,52200.0
2007-10-30 09:40:00,67.15,67.2,66.95,67.11,38900.0,46.5511,46.5857,46.4124,46.5234,38900.0
2007-10-30 09:45:00,67.1,67.34,67.09,67.34,35300.0,46.5164,46.6828,46.5095,46.6828,35300.0
2007-10-30 09:50:00,67.33,67.5,67.33,67.46,57700.0,46.6759,46.7937,46.6759,46.766,57700.0
2007-10-30 09:55:00,67.46,67.46,67.17,67.34,36800.0,46.766,46.766,46.5649,46.6828,36800.0
2007-10-30 10:00:00,67.3,67.31,67.03,67.1,52300.0,46.6551,46.662,46.4679,46.5164,52300.0
2007-10-30 10:05:00,67.14,67.18,66.98,67.02,45400.0,46.5442,46.5719,46.4332,46.461,45400.0
2007-10-30 10:10:00,67.03,67.35,67.0,67.35,35900.0,46.4679,46.6897,46.4471,46.6897,35900.0
2007-10-30 10:15:00,67.35,67.35,67.09,67.16,38100.0,46.6897,46.6897,46.5095,46.558,38100.0
2007-10-30 10:20:00,67.16,67.22,67.05,67.12,19700.0,46.558,46.5996,46.4818,46.5303,19700.0
2007-10-30 10:25:00,67.12,67.15,66.98,66.99,31600.0,46.5303,46.5511,46.4332,46.4402,31600.0
2007-10-30 10:30:00,66.99,67.02,66.97,67.0,30400.0,46.4402,46.461,46.4263,46.4471,30400.0
2007-10-30 10:35:00,66.99,67.03,66.97,67.0,77200.0,46.4402,46.4679,46.4263,46.4471,77200.0
2007-10-30 10:40:00,67.0,67.09,66.98,67.05,48100.0,46.4471,46.5095,46.4332,46.4818,48100.0
2007-10-30 10:45:00,67.06,67.1,66.99,67.03,25500.0,46.4887,46.5164,46.4402,46.4679,25500.0
2007-10-30 10:50:00,67.03,67.03,66.89,66.93,86000.0,46.4679,46.4679,46.3708,46.3986,86000.0
2007-10-30 10:55:00,66.94,67.04,66.92,67.04,57600.0,46.4055,46.4748,46.3916,46.4748,57600.0
2007-10-30 11:00:00,67.05,67.18,67.02,67.15,40200.0,46.4818,46.5719,46.461,46.5511,40200.0
2007-10-30 11:05:00,67.14,67.14,67.0,67.0,18700.0,46.5442,46.5442,46.4471,46.4471,18700.0
2007-10-30 11:10:00,67.01,67.12,67.0,67.12,23700.0,46.454,46.5303,46.4471,46.5303,23700.0
2007-10-30 11:15:00,67.11,67.11,66.99,67.04,9600.0,46.5234,46.5234,46.4402,46.4748,9600.0
2007-10-30 11:20:00,67.05,67.12,67.05,67.09,15100.0,46.4818,46.5303,46.4818,46.5095,15100.0
2007-10-30 11:25:00,67.08,67.09,66.99,67.03,22900.0,46.5026,46.5095,46.4402,46.4679,22900.0
2007-10-30 11:30:00,67.02,67.09,67.0,67.05,9900.0,46.461,46.5095,46.4471,46.4818,9900.0
2007-10-30 11:35:00,67.06,67.11,67.06,67.1,17600.0,46.4887,46.5234,46.4887,46.5164,17600.0
2007-10-30 11:40:00,67.1,67.15,67.09,67.14,15800.0,46.5164,46.5511,46.5095,46.5442,15800.0
2007-10-30 11:45:00,67.13,67.13,67.1,67.12,21800.0,46.5372,46.5372,46.5164,46.5303,21800.0
2007-10-30 11:50:00,67.12,67.15,67.02,67.15,55700.0,46.5303,46.5511,46.461,46.5511,55700.0
2007-10-30 11:55:00,67.13,67.26,67.12,67.18,25100.0,46.5372,46.6273,46.5303,46.5719,25100.0
2007-10-30 12:00:00,67.19,67.21,67.16,67.17,7000.0,46.5788,46.5927,46.558,46.5649,7000.0
2007-10-30 12:05:00,67.15,67.18,67.07,67.11,24900.0,46.5511,46.5719,46.4956,46.5234,24900.0
2007-10-30 12:10:00,67.11,67.14,67.06,67.13,24100.0,46.5234,46.5442,46.4887,46.5372,24100.0
2007-10-30 12:15:00,67.14,67.19,67.13,67.19,9600.0,46.5442,46.5788,46.5372,46.5788,9600.0
2007-10-30 12:20:00,67.18,67.18,67.09,67.09,10400.0,46.5719,46.5719,46.5095,46.5095,10400.0
2007-10-30 12:25:00,67.11,67.14,67.09,67.11,8100.0,46.5234,46.5442,46.5095,46.5234,8100.0
2007-10-30 12:30:00,67.1,67.2,67.09,67.2,10600.0,46.5164,46.5857,46.5095,46.5857,10600.0
2007-10-30 12:35:00,67.19,67.2,67.08,67.12,26800.0,46.5788,46.5857,46.5026,46.5303,26800.0
2007-10-30 12:40:00,67.13,67.14,67.09,67.14,7900.0,46.5372,46.5442,46.5095,46.5442,7900.0
2007-10-30 12:45:00,67.14,67.2,67.13,67.19,9300.0,46.5442,46.5857,46.5372,46.5788,9300.0
2007-10-30 12:50:00,67.18,67.23,67.18,67.22,15500.0,46.5719,46.6065,46.5719,46.5996,15500.0
2007-10-30 12:55:00,67.22,67.37,67.2,67.28,24900.0,46.5996,46.7036,46.5857,46.6412,24900.0
2007-10-30 13:00:00,67.28,67.34,67.27,67.34,25800.0,46.6412,46.6828,46.6343,46.6828,25800.0
2007-10-30 13:05:00,67.33,67.34,67.22,67.3,10700.0,46.6759,46.6828,46.5996,46.6551,10700.0
2007-10-30 13:10:00,67.31,67.35,67.23,67.33,23100.0,46.662,46.6897,46.6065,46.6759,23100.0
2007-10-30 13:15:00,67.34,67.46,67.27,67.43,38200.0,46.6828,46.766,46.6343,46.7452,38200.0
2007-10-30 13:20:00,67.44,67.45,67.34,67.34,12500.0,46.7521,46.7591,46.6828,46.6828,12500.0
2007-10-30 13:25:00,67.32,67.38,67.3,67.36,15300.0,46.6689,46.7105,46.6551,46.6967,15300.0
2007-10-30 13:30:00,67.37,67.45,67.37,67.4,12700.0,46.7036,46.7591,46.7036,46.7244,12700.0
2007-10-30 13:35:00,67.39,67.45,67.36,67.44,14700.0,46.7175,46.7591,46.6967,46.7521,14700.0
2007-10-30 13:40:00,67.44,67.5,67.36,67.44,42300.0,46.7521,46.7937,46.6967,46.7521,42300.0
2007-10-30 13:45:00,67.44,67.47,67.4,67.44,19500.0,46.7521,46.7729,46.7244,46.7521,19500.0
2007-10-30 13:50:00,67.44,67.49,67.44,67.44,16100.0,46.7521,46.7868,46.7521,46.7521,16100.0
2007-10-30 13:55:00,67.44,67.45,67.27,67.38,25000.0,46.7521,46.7591,46.6343,46.7105,25000.0
2007-10-30 14:00:00,67.38,67.47,67.38,67.46,15100.0,46.7105,46.7729,46.7105,46.766,15100.0
2007-10-30 14:05:00,67.45,67.5,67.38,67.44,26900.0,46.7591,46.7937,46.7105,46.7521,26900.0
2007-10-30 14:10:00,67.43,67.57,67.36,67.56,21700.0,46.7452,46.8422,46.6967,46.8353,21700.0
2007-10-30 14:15:00,67.58,67.59,67.45,67.49,19900.0,46.8492,46.8561,46.7591,46.7868,19900.0
2007-10-30 14:20:00,67.5,67.5,67.42,67.44,15000.0,46.7937,46.7937,46.7383,46.7521,15000.0
2007-10-30 14:25:00,67.44,67.47,67.42,67.47,7500.0,46.7521,46.7729,46.7383,46.7729,7500.0
2007-10-30 14:30:00,67.49,67.54,67.45,67.54,15700.0,46.7868,46.8214,46.7591,46.8214,15700.0
2007-10-30 14:35:00,67.52,67.6,67.51,67.59,24700.0,46.8076,46.863,46.8006,46.8561,24700.0
2007-10-30 14:40:00,67.59,67.6,67.5,67.5,41900.0,46.8561,46.863,46.7937,46.7937,41900.0
2007-10-30 14:45:00,67.5,67.52,67.46,67.46,17100.0,46.7937,46.8076,46.766,46.766,17100.0
2007-10-30 14:50:00,67.47,67.48,67.41,67.41,14900.0,46.7729,46.7799,46.7313,46.7313,14900.0
2007-10-30 14:55:00,67.4,67.44,67.36,67.36,14200.0,46.7244,46.7521,46.6967,46.6967,14200.0
2007-10-30 15:00:00,67.37,67.42,67.3,67.4,13400.0,46.7036,46.7383,46.6551,46.7244,13400.0
2007-10-30 15:05:00,67.41,67.47,67.34,67.4,41200.0,46.7313,46.7729,46.6828,46.7244,41200.0
2007-10-30 15:10:00,67.39,67.47,67.37,67.46,46700.0,46.7175,46.7729,46.7036,46.766,46700.0
2007-10-30 15:15:00,67.46,67.6,67.45,67.54,27400.0,46.766,46.863,46.7591,46.8214,27400.0
2007-10-30 15:20:00,67.53,67.53,67.45,67.47,24100.0,46.8145,46.8145,46.7591,46.7729,24100.0
2007-10-30 15:25:00,67.47,67.5,67.46,67.47,13900.0,46.7729,46.7937,46.766,46.7729,13900.0
2007-10-30 15:30:00,67.46,67.56,67.46,67.52,29400.0,46.766,46.8353,46.766,46.8076,29400.0
2007-10-30 15:35:00,67.49,67.51,67.26,67.28,29600.0,46.7868,46.8006,46.6273,46.6412,29600.0
2007-10-30 15:40:00,67.29,67.29,67.1,67.2,52800.0,46.6481,46.6481,46.5164,46.5857,52800.0
2007-10-30 15:45:00,67.21,67.29,67.12,67.15,37400.0,46.5927,46.6481,46.5303,46.5511,37400.0
2007-10-30 15:50:00,67.14,67.21,67.08,67.08,64100.0,46.5442,46.5927,46.5026,46.5026,64100.0
2007-10-30 15:55:00,67.08,67.21,67.01,67.17,108300.0,46.5026,46.5927,46.454,46.5649,108300.0
2007-10-31 09:30:00,67.25,67.63,67.03,67.03,42000.0,46.6204,46.8838,46.4679,46.4679,42000.0
2007-10-31 09:35:00,67.01,67.29,66.98,67.14,35600.0,46.454,46.6481,46.4332,46.5442,35600.0
2007-10-31 09:40:00,67.14,67.14,66.97,67.11,21600.0,46.5442,46.5442,46.4263,46.5234,21600.0
2007-10-31 09:45:00,67.09,67.11,66.99,67.0,43100.0,46.5095,46.5234,46.4402,46.4471,43100.0
2007-10-31 09:50:00,67.0,67.03,66.72,66.87,73800.0,46.4471,46.4679,46.253,46.357,73800.0
2007-10-31 09:55:00,66.84,67.12,66.84,67.1,39500.0,46.3362,46.5303,46.3362,46.5164,39500.0
2007-10-31 10:00:00,67.08,67.11,66.98,67.0,32300.0,46.5026,46.5234,46.4332,46.4471,32300.0
2007-10-31 10:05:00,67.0,67.15,67.0,67.15,21700.0,46.4471,46.5511,46.4471,46.5511,21700.0
2007-10-31 10:10:00,67.15,67.37,67.09,67.32,19300.0,46.5511,46.7036,46.5095,46.6689,19300.0
2007-10-31 10:15:00,67.32,67.44,67.21,67.36,31100.0,46.6689,46.7521,46.5927,46.6967,31100.0
2007-10-31 10:20:00,67.36,67.36,67.21,67.22,12500.0,46.6967,46.6967,46.5927,46.5996,12500.0
2007-10-31 10:25:00,67.2,67.39,67.2,67.37,13700.0,46.5857,46.7175,46.5857,46.7036,13700.0
2007-10-31 10:30:00,67.36,67.36,67.05,67.05,17000.0,46.6967,46.6967,46.4818,46.4818,17000.0
2007-10-31 10:35:00,67.05,67.2,66.99,67.17,30300.0,46.4818,46.5857,46.4402,46.5649,30300.0
2007-10-31 10:40:00,67.15,67.22,67.14,67.16,12100.0,46.5511,46.5996,46.5442,46.558,12100.0
2007-10-31 10:45:00,67.19,67.21,67.04,67.05,18000.0,46.5788,46.5927,46.4748,46.4818,18000.0
2007-10-31 10:50:00,67.05,67.05,66.98,67.0,16500.0,46.4818,46.4818,46.4332,46.4471,16500.0
2007-10-31 10:55:00,67.0,67.09,67.0,67.09,16900.0,46.4471,46.5095,46.4471,46.5095,16900.0
2007-10-31 11:00:00,67.09,67.11,67.05,67.08,9800.0,46.5095,46.5234,46.4818,46.5026,9800.0
2007-10-31 11:05:00,67.1,67.1,67.03,67.04,10600.0,46.5164,46.5164,46.4679,46.4748,10600.0
2007-10-31 11:10:00,67.06,67.06,66.98,67.02,15900.0,46.4887,46.4887,46.4332,46.461,15900.0
2007-10-31 11:15:00,67.01,67.05,66.99,67.0,18500.0,46.454,46.4818,46.4402,46.4471,18500.0
2007-10-31 11:20:00,67.01,67.03,66.99,67.01,13200.0,46.454,46.4679,46.4402,46.454,13200.0
2007-10-31 11:25:00,67.02,67.02,66.99,67.0,7800.0,46.461,46.461,46.4402,46.4471,7800.0
2007-10-31 11:30:00,67.0,67.08,66.98,67.0,48500.0,46.4471,46.5026,46.4332,46.4471,48500.0
2007-10-31 11:35:00,67.0,67.04,66.99,66.99,25400.0,46.4471,46.4748,46.4402,46.4402,25400.0
2007-10-31 11:40:00,67.0,67.06,67.0,67.0,19500.0,46.4471,46.4887,46.4471,46.4471,19500.0
2007-10-31 11:45:00,67.01,67.12,67.0,67.08,31400.0,46.454,46.5303,46.4471,46.5026,31400.0
2007-10-31 11:50:00,67.08,67.08,66.99,67.01,18900.0,46.5026,46.5026,46.4402,46.454,18900.0
2007-10-31 11:55:00,67.01,67.18,67.0,67.17,17000.0,46.454,46.5719,46.4471,46.5649,17000.0
2007-10-31 12:00:00,67.17,67.25,67.13,67.22,17600.0,46.5649,46.6204,46.5372,46.5996,17600.0
2007-10-31 12:05:00,67.22,67.25,67.05,67.05,11400.0,46.5996,46.6204,46.4818,46.4818,11400.0
2007-10-31 12:10:00,67.06,67.08,67.01,67.03,10400.0,46.4887,46.5026,46.454,46.4679,10400.0
2007-10-31 12:15:00,67.02,67.11,67.02,67.08,14900.0,46.461,46.5234,46.461,46.5026,14900.0
2007-10-31 12:20:00,67.08,67.12,67.06,67.09,9500.0,46.5026,46.5303,46.4887,46.5095,9500.0
2007-10-31 12:25:00,67.1,67.1,66.99,67.0,29500.0,46.5164,46.5164,46.4402,46.4471,29500.0
2007-10-31 12:30:00,67.01,67.03,66.99,67.01,11300.0,46.454,46.4679,46.4402,46.454,11300.0
2007-10-31 12:35:00,67.0,67.01,66.99,67.0,14900.0,46.4471,46.454,46.4402,46.4471,14900.0
2007-10-31 12:40:00,67.0,67.02,66.99,67.0,10700.0,46.4471,46.461,46.4402,46.4471,10700.0
2007-10-31 12:45:00,67.01,67.01,67.0,67.01,10300.0,46.454,46.454,46.4471,46.454,10300.0
2007-10-31 12:50:00,67.0,67.03,66.98,67.01,38800.0,46.4471,46.4679,46.4332,46.454,38800.0
2007-10-31 12:55:00,67.0,67.01,66.98,67.01,19800.0,46.4471,46.454,46.4332,46.454,19800.0
2007-10-31 13:00:00,67.0,67.0,66.96,66.98,28200.0,46.4471,46.4471,46.4194,46.4332,28200.0
2007-10-31 13:05:00,66.97,67.02,66.93,66.95,24600.0,46.4263,46.461,46.3986,46.4124,24600.0
2007-10-31 13:10:00,66.95,67.12,66.9,67.12,39100.0,46.4124,46.5303,46.3778,46.5303,39100.0
2007-10-31 13:15:00,67.13,67.16,67.08,67.11,11500.0,46.5372,46.558,46.5026,46.5234,11500.0
2007-10-31 13:20:00,67.12,67.12,66.99,67.02,21400.0,46.5303,46.5303,46.4402,46.461,21400.0
2007-10-31 13:25:00,67.01,67.1,67.01,67.08,10400.0,46.454,46.5164,46.454,46.5026,10400.0
2007-10-31 13:30:00,67.08,67.13,67.06,67.11,9700.0,46.5026,46.5372,46.4887,46.5234,9700.0
2007-10-31 13:35:00,67.11,67.11,66.98,67.0,38700.0,46.5234,46.5234,46.4332,46.4471,38700.0
2007-10-31 13:40:00,67.0,67.03,66.98,66.99,27100.0,46.4471,46.4679,46.4332,46.4402,27100.0
2007-10-31 13:45:00,67.0,67.01,66.75,66.77,69500.0,46.4471,46.454,46.2738,46.2877,69500.0
2007-10-31 13:50:00,66.75,66.8,66.71,66.74,62900.0,46.2738,46.3084,46.2461,46.2669,62900.0
2007-10-31 13:55:00,66.75,66.88,66.74,66.85,117500.0,46.2738,46.3639,46.2669,46.3431,117500.0
2007-10-31 14:00:00,66.85,66.86,66.7,66.72,26000.0,46.3431,46.35,46.2391,46.253,26000.0
2007-10-31 14:05:00,66.72,66.72,66.42,66.58,74400.0,46.253,46.253,46.045,46.1559,74400.0
2007-10-31 14:10:00,66.59,66.59,66.42,66.49,78800.0,46.1629,46.1629,46.045,46.0935,78800.0
2007-10-31 14:15:00,66.49,66.56,66.04,66.39,143500.0,46.0935,46.1421,45.7816,46.0242,143500.0
2007-10-31 14:20:00,66.4,66.47,65.92,65.92,112000.0,46.0312,46.0797,45.6984,45.6984,112000.0
2007-10-31 14:25:00,65.94,66.15,65.78,66.12,134800.0,45.7123,45.8578,45.6013,45.837,134800.0
2007-10-31 14:30:00,66.15,66.54,66.15,66.2,90500.0,45.8578,46.1282,45.8578,45.8925,90500.0
2007-10-31 14:35:00,66.2,66.26,66.05,66.07,86100.0,45.8925,45.9341,45.7885,45.8024,86100.0
2007-10-31 14:40:00,66.08,66.61,66.07,66.61,91500.0,45.8093,46.1767,45.8024,46.1767,91500.0
2007-10-31 14:45:00,66.59,66.8,66.45,66.77,79000.0,46.1629,46.3084,46.0658,46.2877,79000.0
2007-10-31 14:50:00,66.73,67.27,66.63,67.27,80500.0,46.2599,46.6343,46.1906,46.6343,80500.0
2007-10-31 14:55:00,67.25,67.59,67.09,67.3,120500.0,46.6204,46.8561,46.5095,46.6551,120500.0
2007-10-31 15:00:00,67.29,67.3,66.99,67.18,65100.0,46.6481,46.6551,46.4402,46.5719,65100.0
2007-10-31 15:05:00,67.2,67.41,67.02,67.21,116300.0,46.5857,46.7313,46.461,46.5927,116300.0
2007-10-31 15:10:00,67.21,67.25,67.07,67.1,48700.0,46.5927,46.6204,46.4956,46.5164,48700.0
2007-10-31 15:15:00,67.1,67.36,66.93,67.0,76400.0,46.5164,46.6967,46.3986,46.4471,76400.0
2007-10-31 15:20:00,66.99,67.01,66.8,66.87,53900.0,46.4402,46.454,46.3084,46.357,53900.0
2007-10-31 15:25:00,66.85,67.04,66.77,66.9,43700.0,46.3431,46.4748,46.2877,46.3778,43700.0
2007-10-31 15:30:00,66.89,67.02,66.76,66.88,62900.0,46.3708,46.461,46.2807,46.3639,62900.0
2007-10-31 15:35:00,66.91,67.0,66.81,66.83,51300.0,46.3847,46.4471,46.3154,46.3292,51300.0
2007-10-31 15:40:00,66.83,67.2,66.83,67.18,74100.0,46.3292,46.5857,46.3292,46.5719,74100.0
2007-10-31 15:45:00,67.18,67.2,67.09,67.1,83500.0,46.5719,46.5857,46.5095,46.5164,83500.0
2007-10-31 15:50:00,67.09,67.22,66.99,67.22,83600.0,46.5095,46.5996,46.4402,46.5996,83600.0
2007-10-31 15:55:00,67.22,67.26,67.16,67.26,109800.0,46.5996,46.6273,46.558,46.6273,109800.0
2007-11-01 09:30:00,66.7,67.05,66.57,66.58,90700.0,46.2391,46.4818,46.149,46.1559,90700.0
2007-11-01 09:35:00,66.59,66.78,65.84,65.84,72500.0,46.1629,46.2946,45.6429,45.6429,72500.0
2007-11-01 09:40:00,65.88,66.64,65.87,66.52,77000.0,45.6707,46.1975,45.6637,46.1143,77000.0
2007-11-01 09:45:00,66.54,66.76,66.39,66.75,60200.0,46.1282,46.2807,46.0242,46.2738,60200.0
2007-11-01 09:50:00,66.78,66.81,66.41,66.55,125300.0,46.2946,46.3154,46.0381,46.1351,125300.0
2007-11-01 09:55:00,66.53,66.72,66.52,66.67,25600.0,46.1213,46.253,46.1143,46.2183,25600.0
2007-11-01 10:00:00,66.68,66.85,66.38,66.44,35700.0,46.2253,46.3431,46.0173,46.0589,35700.0
2007-11-01 10:05:00,66.42,66.49,66.3,66.33,50000.0,46.045,46.0935,45.9618,45.9826,50000.0
2007-11-01 10:10:00,66.32,66.32,65.93,65.94,57500.0,45.9757,45.9757,45.7053,45.7123,57500.0
2007-11-01 10:15:00,65.96,65.96,65.81,65.85,75700.0,45.7261,45.7261,45.6221,45.6499,75700.0
2007-11-01 10:20:00,65.85,66.26,65.76,66.26,116400.0,45.6499,45.9341,45.5875,45.9341,116400.0
2007-11-01 10:25:00,66.25,66.55,66.25,66.4,61400.0,45.9272,46.1351,45.9272,46.0312,61400.0
2007-11-01 10:30:00,66.41,66.45,66.25,66.25,25300.0,46.0381,46.0658,45.9272,45.9272,25300.0
2007-11-01 10:35:00,66.26,66.33,66.14,66.31,22500.0,45.9341,45.9826,45.8509,45.9688,22500.0
2007-11-01 10:40:00,66.31,66.31,66.12,66.14,20600.0,45.9688,45.9688,45.837,45.8509,20600.0
2007-11-01 10:45:00,66.15,66.27,65.99,66.01,37600.0,45.8578,45.941,45.7469,45.7608,37600.0
2007-11-01 10:50:00,66.02,66.04,65.93,65.99,72700.0,45.7677,45.7816,45.7053,45.7469,72700.0
2007-11-01 10:55:00,65.98,66.13,65.9,66.13,37200.0,45.74,45.844,45.6845,45.844,37200.0
2007-11-01 11:00:00,66.11,66.12,65.9,65.95,79200.0,45.8301,45.837,45.6845,45.7192,79200.0
2007-11-01 11:05:00,65.97,65.99,65.81,65.92,78800.0,45.7331,45.7469,45.6221,45.6984,78800.0
2007-11-01 11:10:00,65.94,66.08,65.9,65.95,33000.0,45.7123,45.8093,45.6845,45.7192,33000.0
2007-11-01 11:15:00,65.94,66.0,65.88,65.98,49100.0,45.7123,45.7539,45.6707,45.74,49100.0
2007-11-01 11:20:00,65.98,65.99,65.92,65.94,32300.0,45.74,45.7469,45.6984,45.7123,32300.0
2007-11-01 11:25:00,65.95,66.0,65.87,65.97,30700.0,45.7192,45.7539,45.6637,45.7331,30700.0
2007-11-01 11:30:00,65.96,65.96,65.7,65.8,45100.0,45.7261,45.7261,45.5459,45.6152,45100.0
2007-11-01 11:35:00,65.79,65.79,65.62,65.71,57000.0,45.6083,45.6083,45.4904,45.5528,57000.0
2007-11-01 11:40:00,65.73,65.77,65.51,65.6,40300.0,45.5667,45.5944,45.4142,45.4766,40300.0
2007-11-01 11:45:00,65.61,65.77,65.55,65.74,11200.0,45.4835,45.5944,45.4419,45.5736,11200.0
2007-11-01 11:50:00,65.74,65.87,65.66,65.87,22800.0,45.5736,45.6637,45.5182,45.6637,22800.0
2007-11-01 11:55:00,65.85,65.86,65.68,65.73,24500.0,45.6499,45.6568,45.532,45.5667,24500.0
2007-11-01 12:00:00,65.73,65.77,65.59,65.74,41800.0,45.5667,45.5944,45.4696,45.5736,41800.0
2007-11-01 12:05:00,65.73,65.87,65.73,65.79,30500.0,45.5667,45.6637,45.5667,45.6083,30500.0
2007-11-01 12:10:00,65.78,65.83,65.73,65.74,14300.0,45.6013,45.636,45.5667,45.5736,14300.0
2007-11-01 12:15:00,65.73,65.87,65.71,65.87,19500.0,45.5667,45.6637,45.5528,45.6637,19500.0
2007-11-01 12:20:00,65.84,65.85,65.68,65.78,21900.0,45.6429,45.6499,45.532,45.6013,21900.0
2007-11-01 12:25:00,65.77,65.8,65.69,65.69,19000.0,45.5944,45.6152,45.539,45.539,19000.0
2007-11-01 12:30:00,65.69,65.71,65.65,65.66,12900.0,45.539,45.5528,45.5112,45.5182,12900.0
2007-11-01 12:35:00,65.67,65.67,65.59,65.61,23900.0,45.5251,45.5251,45.4696,45.4835,23900.0
2007-11-01 12:40:00,65.61,65.69,65.59,65.64,16700.0,45.4835,45.539,45.4696,45.5043,16700.0
2007-11-01 12:45:00,65.64,65.64,65.5,65.62,26900.0,45.5043,45.5043,45.4072,45.4904,26900.0
2007-11-01 12:50:00,65.61,65.63,65.53,65.58,20300.0,45.4835,45.4974,45.428,45.4627,20300.0
2007-11-01 12:55:00,65.59,65.59,65.49,65.55,18300.0,45.4696,45.4696,45.4003,45.4419,18300.0
2007-11-01 13:00:00,65.55,65.63,65.47,65.51,20500.0,45.4419,45.4974,45.3864,45.4142,20500.0
2007-11-01 13:05:00,65.51,65.63,65.51,65.62,11400.0,45.4142,45.4974,45.4142,45.4904,11400.0
2007-11-01 13:10:00,65.62,65.63,65.46,65.53,55700.0,45.4904,45.4974,45.3795,45.428,55700.0
2007-11-01 13:15:00,65.54,65.72,65.54,65.72,38700.0,45.435,45.5597,45.435,45.5597,38700.0
2007-11-01 13:20:00,65.71,65.79,65.61,65.61,18200.0,45.5528,45.6083,45.4835,45.4835,18200.0
2007-11-01 13:25:00,65.61,65.61,65.47,65.47,22500.0,45.4835,45.4835,45.3864,45.3864,22500.0
2007-11-01 13:30:00,65.44,65.61,65.38,65.51,34300.0,45.3656,45.4835,45.324,45.4142,34300.0
2007-11-01 13:35:00,65.52,65.55,65.49,65.51,82900.0,45.4211,45.4419,45.4003,45.4142,82900.0
2007-11-01 13:40:00,65.52,65.54,65.34,65.36,30100.0,45.4211,45.435,45.2963,45.3102,30100.0
2007-11-01 13:45:00,65.35,65.42,65.31,65.42,22300.0,45.3033,45.3518,45.2755,45.3518,22300.0
2007-11-01 13:50:00,65.42,65.47,65.27,65.34,38800.0,45.3518,45.3864,45.2478,45.2963,38800.0
2007-11-01 13:55:00,65.35,65.36,65.21,65.25,27100.0,45.3033,45.3102,45.2062,45.2339,27100.0
2007-11-01 14:00:00,65.24,65.3,65.21,65.29,38300.0,45.227,45.2686,45.2062,45.2617,38300.0
2007-11-01 14:05:00,65.3,65.42,65.26,65.29,43500.0,45.2686,45.3518,45.2409,45.2617,43500.0
2007-11-01 14:10:00,65.29,65.45,65.28,65.31,23400.0,45.2617,45.3726,45.2547,45.2755,23400.0
2007-11-01 14:15:00,65.29,65.32,65.23,65.27,29500.0,45.2617,45.2825,45.2201,45.2478,29500.0
2007-11-01 14:20:00,65.23,65.23,65.08,65.09,75200.0,45.2201,45.2201,45.1161,45.123,75200.0
2007-11-01 14:25:00,65.12,65.12,64.93,64.93,54400.0,45.1438,45.1438,45.0121,45.0121,54400.0
2007-11-01 14:30:00,64.92,65.01,64.9,64.91,43000.0,45.0052,45.0675,44.9913,44.9982,43000.0
2007-11-01 14:35:00,64.92,65.1,64.9,65.1,59800.0,45.0052,45.1299,44.9913,45.1299,59800.0
2007-11-01 14:40:00,65.1,65.19,65.07,65.12,28700.0,45.1299,45.1923,45.1091,45.1438,28700.0
2007-11-01 14:45:00,65.12,65.28,65.1,65.23,36900.0,45.1438,45.2547,45.1299,45.2201,36900.0
2007-11-01 14:50:00,65.23,65.27,65.15,65.24,11000.0,45.2201,45.2478,45.1646,45.227,11000.0
2007-11-01 14:55:00,65.25,65.33,65.18,65.27,21700.0,45.2339,45.2894,45.1854,45.2478,21700.0
2007-11-01 15:00:00,65.27,65.31,65.21,65.28,34200.0,45.2478,45.2755,45.2062,45.2547,34200.0
2007-11-01 15:05:00,65.3,65.42,65.3,65.37,29800.0,45.2686,45.3518,45.2686,45.3171,29800.0
2007-11-01 15:10:00,65.36,65.39,64.98,65.05,77100.0,45.3102,45.331,45.0468,45.0953,77100.0
2007-11-01 15:15:00,65.05,65.24,64.98,65.09,45800.0,45.0953,45.227,45.0468,45.123,45800.0
2007-11-01 15:20:00,65.09,65.1,64.77,64.87,84800.0,45.123,45.1299,44.9012,44.9705,84800.0
2007-11-01 15:25:00,64.87,64.93,64.78,64.79,66200.0,44.9705,45.0121,44.9081,44.915,66200.0
2007-11-01 15:30:00,64.81,64.98,64.79,64.97,92700.0,44.9289,45.0468,44.915,45.0398,92700.0
2007-11-01 15:35:00,64.96,65.08,64.84,64.86,117000.0,45.0329,45.1161,44.9497,44.9636,117000.0
2007-11-01 15:40:00,64.85,65.06,64.85,65.03,123200.0,44.9566,45.1022,44.9566,45.0814,123200.0
2007-11-01 15:45:00,65.04,65.11,64.95,65.06,127300.0,45.0883,45.1369,45.026,45.1022,127300.0
2007-11-01 15:50:00,65.05,65.08,64.83,64.92,273200.0,45.0953,45.1161,44.9428,45.0052,273200.0
2007-11-01 15:55:00,64.93,64.94,64.78,64.86,224300.0,45.0121,45.019,44.9081,44.9636,224300.0
2007-11-02 09:30:00,65.27,65.36,64.88,64.9,71100.0,45.2478,45.3102,44.9774,44.9913,71100.0
2007-11-02 09:35:00,64.9,65.06,64.77,64.88,84800.0,44.9913,45.1022,44.9012,44.9774,84800.0
2007-11-02 09:40:00,64.87,65.27,64.82,65.07,66500.0,44.9705,45.2478,44.9358,45.1091,66500.0
2007-11-02 09:45:00,65.06,65.1,64.75,64.75,60300.0,45.1022,45.1299,44.8873,44.8873,60300.0
2007-11-02 09:50:00,64.75,64.76,63.86,63.86,130600.0,44.8873,44.8942,44.2703,44.2703,130600.0
2007-11-02 09:55:00,63.85,63.88,63.6,63.77,314800.0,44.2634,44.2842,44.0901,44.2079,314800.0
2007-11-02 10:00:00,63.77,63.87,63.53,63.55,166800.0,44.2079,44.2773,44.0416,44.0554,166800.0
2007-11-02 10:05:00,63.54,63.65,63.48,63.65,121800.0,44.0485,44.1247,44.0069,44.1247,121800.0
2007-11-02 10:10:00,63.64,63.68,63.18,63.23,262000.0,44.1178,44.1455,43.7989,43.8336,262000.0
2007-11-02 10:15:00,63.21,63.38,63.15,63.23,151500.0,43.8197,43.9376,43.7781,43.8336,151500.0
2007-11-02 10:20:00,63.24,63.7,63.22,63.6,125500.0,43.8405,44.1594,43.8266,44.0901,125500.0
2007-11-02 10:25:00,63.6,63.7,63.45,63.67,107100.0,44.0901,44.1594,43.9861,44.1386,107100.0
2007-11-02 10:30:00,63.7,64.21,63.67,64.17,139900.0,44.1594,44.513,44.1386,44.4852,139900.0
2007-11-02 10:35:00,64.17,64.26,64.04,64.15,62500.0,44.4852,44.5476,44.3951,44.4714,62500.0
2007-11-02 10:40:00,64.15,64.21,63.89,64.09,62000.0,44.4714,44.513,44.2911,44.4298,62000.0
2007-11-02 10:45:00,64.08,64.22,64.05,64.09,46400.0,44.4228,44.5199,44.402,44.4298,46400.0
2007-11-02 10:50:00,64.08,64.25,64.08,64.17,61400.0,44.4228,44.5407,44.4228,44.4852,61400.0
2007-11-02 10:55:00,64.2,64.62,64.2,64.44,80200.0,44.506,44.7972,44.506,44.6724,80200.0
2007-11-02 11:00:00,64.42,64.5,64.28,64.47,73800.0,44.6585,44.714,44.5615,44.6932,73800.0
2007-11-02 11:05:00,64.46,64.46,64.12,64.14,81400.0,44.6863,44.6863,44.4506,44.4644,81400.0
2007-11-02 11:10:00,64.12,64.35,64.11,64.32,58600.0,44.4506,44.61,44.4436,44.5892,58600.0
2007-11-02 11:15:00,64.32,64.4,64.03,64.04,69200.0,44.5892,44.6447,44.3882,44.3951,69200.0
2007-11-02 11:20:00,64.03,64.13,63.83,64.11,55700.0,44.3882,44.4575,44.2495,44.4436,55700.0
2007-11-02 11:25:00,64.11,64.18,64.02,64.04,62800.0,44.4436,44.4922,44.3812,44.3951,62800.0
2007-11-02 11:30:00,64.07,64.37,64.04,64.31,66600.0,44.4159,44.6239,44.3951,44.5823,66600.0
2007-11-02 11:35:00,64.3,64.5,64.15,64.44,73700.0,44.5753,44.714,44.4714,44.6724,73700.0
2007-11-02 11:40:00,64.44,64.72,64.36,64.68,104100.0,44.6724,44.8665,44.6169,44.8388,104100.0
2007-11-02 11:45:00,64.69,64.94,64.68,64.75,77700.0,44.8457,45.019,44.8388,44.8873,77700.0
2007-11-02 11:50:00,64.76,65.33,64.71,65.24,123700.0,44.8942,45.2894,44.8596,45.227,123700.0
2007-11-02 11:55:00,65.22,65.32,65.0,65.2,57400.0,45.2131,45.2825,45.0606,45.1993,57400.0
2007-11-02 12:00:00,65.2,65.33,65.14,65.17,54800.0,45.1993,45.2894,45.1577,45.1785,54800.0
2007-11-02 12:05:00,65.13,65.23,65.09,65.16,31000.0,45.1507,45.2201,45.123,45.1715,31000.0
2007-11-02 12:10:00,65.17,65.55,65.17,65.55,61000.0,45.1785,45.4419,45.1785,45.4419,61000.0
2007-11-02 12:15:00,65.55,65.68,65.47,65.65,93100.0,45.4419,45.532,45.3864,45.5112,93100.0
2007-11-02 12:20:00,65.64,65.68,65.46,65.63,37100.0,45.5043,45.532,45.3795,45.4974,37100.0
2007-11-02 12:25:00,65.63,65.7,65.53,65.67,42900.0,45.4974,45.5459,45.428,45.5251,42900.0
2007-11-02 12:30:00,65.66,65.99,65.63,65.85,112500.0,45.5182,45.7469,45.4974,45.6499,112500.0
2007-11-02 12:35:00,65.79,65.79,65.56,65.6,67000.0,45.6083,45.6083,45.4488,45.4766,67000.0
2007-11-02 12:40:00,65.57,65.77,65.51,65.7,59900.0,45.4558,45.5944,45.4142,45.5459,59900.0
2007-11-02 12:45:00,65.74,65.83,65.65,65.7,72200.0,45.5736,45.636,45.5112,45.5459,72200.0
2007-11-02 12:50:00,65.68,65.85,65.62,65.7,41500.0,45.532,45.6499,45.4904,45.5459,41500.0
2007-11-02 12:55:00,65.7,65.85,65.68,65.85,60100.0,45.5459,45.6499,45.532,45.6499,60100.0
2007-11-02 13:00:00,65.85,66.0,65.8,65.94,64300.0,45.6499,45.7539,45.6152,45.7123,64300.0
2007-11-02 13:05:00,65.92,65.93,65.7,65.83,41600.0,45.6984,45.7053,45.5459,45.636,41600.0
2007-11-02 13:10:00,65.83,66.06,65.8,65.91,48900.0,45.636,45.7955,45.6152,45.6915,48900.0
2007-11-02 13:15:00,65.9,66.02,65.83,66.01,19900.0,45.6845,45.7677,45.636,45.7608,19900.0
2007-11-02 13:20:00,66.01,66.03,65.85,65.92,37600.0,45.7608,45.7747,45.6499,45.6984,37600.0
2007-11-02 13:25:00,65.93,66.08,65.93,66.08,39200.0,45.7053,45.8093,45.7053,45.8093,39200.0
2007-11-02 13:30:00,66.07,66.14,65.79,65.82,45500.0,45.8024,45.8509,45.6083,45.6291,45500.0
2007-11-02 13:35:00,65.78,65.9,65.78,65.87,28700.0,45.6013,45.6845,45.6013,45.6637,28700.0
2007-11-02 13:40:00,65.85,65.9,65.56,65.62,21600.0,45.6499,45.6845,45.4488,45.4904,21600.0
2007-11-02 13:45:00,65.6,65.77,65.53,65.73,23100.0,45.4766,45.5944,45.428,45.5667,23100.0
2007-11-02 13:50:00,65.7,65.72,65.5,65.5,31800.0,45.5459,45.5597,45.4072,45.4072,31800.0
2007-11-02 13:55:00,65.49,65.55,65.39,65.46,40200.0,45.4003,45.4419,45.331,45.3795,40200.0
2007-11-02 14:00:00,65.48,65.63,65.48,65.54,23600.0,45.3934,45.4974,45.3934,45.435,23600.0
2007-11-02 14:05:00,65.53,65.54,65.31,65.36,26300.0,45.428,45.435,45.2755,45.3102,26300.0
2007-11-02 14:10:00,65.36,65.38,65.32,65.34,11500.0,45.3102,45.324,45.2825,45.2963,11500.0
2007-11-02 14:15:00,65.33,65.33,65.11,65.18,38200.0,45.2894,45.2894,45.1369,45.1854,38200.0
2007-11-02 14:20:00,65.16,65.41,65.16,65.32,29900.0,45.1715,45.3448,45.1715,45.2825,29900.0
2007-11-02 14:25:00,65.33,65.56,65.33,65.51,29300.0,45.2894,45.4488,45.2894,45.4142,29300.0
2007-11-02 14:30:00,65.51,65.53,65.29,65.38,26300.0,45.4142,45.428,45.2617,45.324,26300.0
2007-11-02 14:35:00,65.39,65.41,65.05,65.05,36200.0,45.331,45.3448,45.0953,45.0953,36200.0
2007-11-02 14:40:00,65.05,65.12,64.96,65.07,49000.0,45.0953,45.1438,45.0329,45.1091,49000.0
2007-11-02 14:45:00,65.05,65.05,64.76,64.93,63400.0,45.0953,45.0953,44.8942,45.0121,63400.0
2007-11-02 14:50:00,64.93,64.97,64.78,64.83,59700.0,45.0121,45.0398,44.9081,44.9428,59700.0
2007-11-02 14:55:00,64.85,64.93,64.65,64.74,79200.0,44.9566,45.0121,44.818,44.8804,79200.0
2007-11-02 15:00:00,64.74,64.96,64.71,64.76,54900.0,44.8804,45.0329,44.8596,44.8942,54900.0
2007-11-02 15:05:00,64.76,64.97,64.67,64.92,30000.0,44.8942,45.0398,44.8318,45.0052,30000.0
2007-11-02 15:10:00,64.91,65.05,64.88,65.05,93500.0,44.9982,45.0953,44.9774,45.0953,93500.0
2007-11-02 15:15:00,65.04,65.1,64.95,65.03,108800.0,45.0883,45.1299,45.026,45.0814,108800.0
2007-11-02 15:20:00,65.03,65.13,65.0,65.08,39200.0,45.0814,45.1507,45.0606,45.1161,39200.0
2007-11-02 15:25:00,65.07,65.13,64.98,64.98,39100.0,45.1091,45.1507,45.0468,45.0468,39100.0
2007-11-02 15:30:00,64.99,65.15,64.99,65.05,66900.0,45.0537,45.1646,45.0537,45.0953,66900.0
2007-11-02 15:35:00,65.05,65.21,65.05,65.05,61300.0,45.0953,45.2062,45.0953,45.0953,61300.0
2007-11-02 15:40:00,65.06,65.36,65.05,65.36,65500.0,45.1022,45.3102,45.0953,45.3102,65500.0
2007-11-02 15:45:00,65.35,65.42,65.29,65.34,110700.0,45.3033,45.3518,45.2617,45.2963,110700.0
2007-11-02 15:50:00,65.33,65.47,65.29,65.4,183500.0,45.2894,45.3864,45.2617,45.3379,183500.0
2007-11-02 15:55:00,65.41,65.65,65.4,65.58,218100.0,45.3448,45.5112,45.3379,45.4627,218100.0
2007-11-05 09:30:00,65.4,65.9,64.83,65.86,158400.0,45.3379,45.6845,44.9428,45.6568,158400.0
2007-11-05 09:35:00,65.82,65.82,65.54,65.55,56600.0,45.6291,45.6291,45.435,45.4419,56600.0
2007-11-05 09:40:00,65.57,65.68,65.5,65.61,61700.0,45.4558,45.532,45.4072,45.4835,61700.0
2007-11-05 09:45:00,65.58,65.77,65.46,65.73,32600.0,45.4627,45.5944,45.3795,45.5667,32600.0
2007-11-05 09:50:00,65.73,65.74,65.51,65.69,40000.0,45.5667,45.5736,45.4142,45.539,40000.0
2007-11-05 09:55:00,65.69,65.84,65.58,65.71,39300.0,45.539,45.6429,45.4627,45.5528,39300.0
2007-11-05 10:00:00,65.72,65.88,65.7,65.7,51400.0,45.5597,45.6707,45.5459,45.5459,51400.0
2007-11-05 10:05:00,65.72,65.83,65.52,65.58,44200.0,45.5597,45.636,45.4211,45.4627,44200.0
2007-11-05 10:10:00,65.56,65.67,65.55,65.67,37600.0,45.4488,45.5251,45.4419,45.5251,37600.0
2007-11-05 10:15:00,65.64,65.64,65.44,65.48,41300.0,45.5043,45.5043,45.3656,45.3934,41300.0
2007-11-05 10:20:00,65.48,65.69,65.39,65.66,30300.0,45.3934,45.539,45.331,45.5182,30300.0
2007-11-05 10:25:00,65.67,65.74,65.36,65.36,28400.0,45.5251,45.5736,45.3102,45.3102,28400.0
2007-11-05 10:30:00,65.36,65.43,65.25,65.34,55700.0,45.3102,45.3587,45.2339,45.2963,55700.0
2007-11-05 10:35:00,65.35,65.6,65.35,65.53,28800.0,45.3033,45.4766,45.3033,45.428,28800.0
2007-11-05 10:40:00,65.52,65.64,65.47,65.53,35300.0,45.4211,45.5043,45.3864,45.428,35300.0
2007-11-05 10:45:00,65.53,65.71,65.53,65.61,24700.0,45.428,45.5528,45.428,45.4835,24700.0
2007-11-05 10:50:00,65.61,65.61,65.47,65.52,28900.0,45.4835,45.4835,45.3864,45.4211,28900.0
2007-11-05 10:55:00,65.51,65.54,65.5,65.52,36200.0,45.4142,45.435,45.4072,45.4211,36200.0
2007-11-05 11:00:00,65.51,65.63,65.5,65.52,27700.0,45.4142,45.4974,45.4072,45.4211,27700.0
2007-11-05 11:05:00,65.51,65.59,65.49,65.5,46500.0,45.4142,45.4696,45.4003,45.4072,46500.0
2007-11-05 11:10:00,65.5,65.61,65.48,65.49,56400.0,45.4072,45.4835,45.3934,45.4003,56400.0
2007-11-05 11:15:00,65.5,65.54,65.47,65.51,32000.0,45.4072,45.435,45.3864,45.4142,32000.0
2007-11-05 11:20:00,65.5,65.59,65.42,65.42,42800.0,45.4072,45.4696,45.3518,45.3518,42800.0
2007-11-05 11:25:00,65.42,65.42,65.24,65.33,45500.0,45.3518,45.3518,45.227,45.2894,45500.0
2007-11-05 11:30:00,65.33,65.44,65.3,65.44,29500.0,45.2894,45.3656,45.2686,45.3656,29500.0
2007-11-05 11:35:00,65.44,65.47,65.36,65.4,53200.0,45.3656,45.3864,45.3102,45.3379,53200.0
2007-11-05 11:40:00,65.41,65.6,65.41,65.53,22600.0,45.3448,45.4766,45.3448,45.428,22600.0
2007-11-05 11:45:00,65.54,65.77,65.52,65.69,28100.0,45.435,45.5944,45.4211,45.539,28100.0
2007-11-05 11:50:00,65.69,65.73,65.51,65.55,49500.0,45.539,45.5667,45.4142,45.4419,49500.0
2007-11-05 11:55:00,65.53,65.55,65.46,65.52,16100.0,45.428,45.4419,45.3795,45.4211,16100.0
2007-11-05 12:00:00,65.53,65.58,65.37,65.39,24500.0,45.428,45.4627,45.3171,45.331,24500.0
2007-11-05 12:05:00,65.42,65.5,65.36,65.45,34000.0,45.3518,45.4072,45.3102,45.3726,34000.0
2007-11-05 12:10:00,65.46,65.47,65.35,65.4,50200.0,45.3795,45.3864,45.3033,45.3379,50200.0
2007-11-05 12:15:00,65.38,65.65,65.38,65.58,17900.0,45.324,45.5112,45.324,45.4627,17900.0
2007-11-05 12:20:00,65.56,65.58,65.4,65.45,12300.0,45.4488,45.4627,45.3379,45.3726,12300.0
2007-11-05 12:25:00,65.41,65.55,65.37,65.52,15600.0,45.3448,45.4419,45.3171,45.4211,15600.0
2007-11-05 12:30:00,65.52,65.52,65.42,65.5,13800.0,45.4211,45.4211,45.3518,45.4072,13800.0
2007-11-05 12:35:00,65.51,65.75,65.49,65.7,38200.0,45.4142,45.5805,45.4003,45.5459,38200.0
2007-11-05 12:40:00,65.69,65.7,65.49,65.55,20100.0,45.539,45.5459,45.4003,45.4419,20100.0
2007-11-05 12:45:00,65.56,65.64,65.53,65.63,8000.0,45.4488,45.5043,45.428,45.4974,8000.0
2007-11-05 12:50:00,65.61,65.68,65.58,65.58,13000.0,45.4835,45.532,45.4627,45.4627,13000.0
2007-11-05 12:55:00,65.58,65.62,65.56,65.6,5600.0,45.4627,45.4904,45.4488,45.4766,5600.0
2007-11-05 13:00:00,65.59,65.63,65.55,65.55,10400.0,45.4696,45.4974,45.4419,45.4419,10400.0
2007-11-05 13:05:00,65.56,65.62,65.45,65.47,59000.0,45.4488,45.4904,45.3726,45.3864,59000.0
2007-11-05 13:10:00,65.47,65.48,65.38,65.41,17900.0,45.3864,45.3934,45.324,45.3448,17900.0
2007-11-05 13:15:00,65.42,65.53,65.39,65.51,36600.0,45.3518,45.428,45.331,45.4142,36600.0
2007-11-05 13:20:00,65.5,65.62,65.49,65.58,54800.0,45.4072,45.4904,45.4003,45.4627,54800.0
2007-11-05 13:25:00,65.58,65.59,65.45,65.46,21000.0,45.4627,45.4696,45.3726,45.3795,21000.0
2007-11-05 13:30:00,65.47,65.57,65.45,65.45,13200.0,45.3864,45.4558,45.3726,45.3726,13200.0
2007-11-05 13:35:00,65.46,65.52,65.36,65.49,30000.0,45.3795,45.4211,45.3102,45.4003,30000.0
2007-11-05 13:40:00,65.48,65.54,65.36,65.44,62600.0,45.3934,45.435,45.3102,45.3656,62600.0
2007-11-05 13:45:00,65.41,65.44,65.29,65.31,37700.0,45.3448,45.3656,45.2617,45.2755,37700.0
2007-11-05 13:50:00,65.31,65.39,65.15,65.21,42600.0,45.2755,45.331,45.1646,45.2062,42600.0
2007-11-05 13:55:00,65.22,65.32,65.07,65.24,31000.0,45.2131,45.2825,45.1091,45.227,31000.0
2007-11-05 14:00:00,65.26,65.38,65.17,65.34,14200.0,45.2409,45.324,45.1785,45.2963,14200.0
2007-11-05 14:05:00,65.32,65.32,65.18,65.24,23000.0,45.2825,45.2825,45.1854,45.227,23000.0
2007-11-05 14:10:00,65.24,65.25,65.18,65.23,27900.0,45.227,45.2339,45.1854,45.2201,27900.0
2007-11-05 14:15:00,65.23,65.27,65.22,65.24,37500.0,45.2201,45.2478,45.2131,45.227,37500.0
2007-11-05 14:20:00,65.23,65.29,65.12,65.17,50100.0,45.2201,45.2617,45.1438,45.1785,50100.0
2007-11-05 14:25:00,65.2,65.25,65.09,65.24,50200.0,45.1993,45.2339,45.123,45.227,50200.0
2007-11-05 14:30:00,65.24,65.24,65.01,65.03,77700.0,45.227,45.227,45.0675,45.0814,77700.0
2007-11-05 14:35:00,65.05,65.24,65.02,65.22,44900.0,45.0953,45.227,45.0745,45.2131,44900.0
2007-11-05 14:40:00,65.18,65.22,65.1,65.21,26000.0,45.1854,45.2131,45.1299,45.2062,26000.0
2007-11-05 14:45:00,65.26,65.32,65.18,65.3,20700.0,45.2409,45.2825,45.1854,45.2686,20700.0
2007-11-05 14:50:00,65.32,65.37,65.22,65.22,15000.0,45.2825,45.3171,45.2131,45.2131,15000.0
2007-11-05 14:55:00,65.23,65.23,65.13,65.15,28200.0,45.2201,45.2201,45.1507,45.1646,28200.0
2007-11-05 15:00:00,65.15,65.3,65.15,65.23,57100.0,45.1646,45.2686,45.1646,45.2201,57100.0
2007-11-05 15:05:00,65.25,65.72,65.25,65.47,84800.0,45.2339,45.5597,45.2339,45.3864,84800.0
2007-11-05 15:10:00,65.46,65.57,65.35,65.45,44200.0,45.3795,45.4558,45.3033,45.3726,44200.0
2007-11-05 15:15:00,65.47,65.6,65.41,65.54,31400.0,45.3864,45.4766,45.3448,45.435,31400.0
2007-11-05 15:20:00,65.53,65.79,65.52,65.76,39000.0,45.428,45.6083,45.4211,45.5875,39000.0
2007-11-05 15:25:00,65.74,65.81,65.54,65.72,72600.0,45.5736,45.6221,45.435,45.5597,72600.0
2007-11-05 15:30:00,65.71,66.15,65.71,66.09,93100.0,45.5528,45.8578,45.5528,45.8162,93100.0
2007-11-05 15:35:00,66.07,66.29,66.04,66.22,133500.0,45.8024,45.9549,45.7816,45.9064,133500.0
2007-11-05 15:40:00,66.23,66.27,65.87,65.95,138400.0,45.9133,45.941,45.6637,45.7192,138400.0
2007-11-05 15:45:00,65.96,66.1,65.88,65.97,101800.0,45.7261,45.8232,45.6707,45.7331,101800.0
2007-11-05 15:50:00,65.97,66.07,65.78,65.91,160400.0,45.7331,45.8024,45.6013,45.6915,160400.0
2007-11-05 15:55:00,65.92,66.11,65.92,65.92,162700.0,45.6984,45.8301,45.6984,45.6984,162700.0
2007-11-06 09:30:00,65.8,66.97,65.8,66.95,114300.0,45.6152,46.4263,45.6152,46.4124,114300.0
2007-11-06 09:35:00,66.92,66.94,66.29,66.49,61900.0,46.3916,46.4055,45.9549,46.0935,61900.0
2007-11-06 09:40:00,66.48,66.6,66.3,66.55,93600.0,46.0866,46.1698,45.9618,46.1351,93600.0
2007-11-06 09:45:00,66.55,66.55,66.3,66.46,77300.0,46.1351,46.1351,45.9618,46.0727,77300.0
2007-11-06 09:50:00,66.47,66.6,66.43,66.58,106600.0,46.0797,46.1698,46.052,46.1559,106600.0
2007-11-06 09:55:00,66.58,66.6,66.53,66.56,43300.0,46.1559,46.1698,46.1213,46.1421,43300.0
2007-11-06 10:00:00,66.56,66.69,66.54,66.6,36000.0,46.1421,46.2322,46.1282,46.1698,36000.0
2007-11-06 10:05:00,66.61,66.61,66.3,66.35,198500.0,46.1767,46.1767,45.9618,45.9965,198500.0
2007-11-06 10:10:00,66.38,66.53,66.35,66.48,34200.0,46.0173,46.1213,45.9965,46.0866,34200.0
2007-11-06 10:15:00,66.48,66.53,66.24,66.41,52600.0,46.0866,46.1213,45.9202,46.0381,52600.0
2007-11-06 10:20:00,66.4,66.41,66.14,66.41,72900.0,46.0312,46.0381,45.8509,46.0381,72900.0
2007-11-06 10:25:00,66.38,66.53,66.34,66.5,27100.0,46.0173,46.1213,45.9896,46.1005,27100.0
2007-11-06 10:30:00,66.5,66.61,66.43,66.55,56600.0,46.1005,46.1767,46.052,46.1351,56600.0
2007-11-06 10:35:00,66.55,66.56,66.45,66.53,38900.0,46.1351,46.1421,46.0658,46.1213,38900.0
2007-11-06 10:40:00,66.53,66.59,66.39,66.45,84300.0,46.1213,46.1629,46.0242,46.0658,84300.0
2007-11-06 10:45:00,66.45,66.54,66.31,66.33,40700.0,46.0658,46.1282,45.9688,45.9826,40700.0
2007-11-06 10:50:00,66.32,66.38,66.24,66.3,69800.0,45.9757,46.0173,45.9202,45.9618,69800.0
2007-11-06 10:55:00,66.29,66.29,66.1,66.25,57800.0,45.9549,45.9549,45.8232,45.9272,57800.0
2007-11-06 11:00:00,66.22,66.33,66.16,66.31,65500.0,45.9064,45.9826,45.8648,45.9688,65500.0
2007-11-06 11:05:00,66.3,66.4,66.25,66.4,31800.0,45.9618,46.0312,45.9272,46.0312,31800.0
2007-11-06 11:10:00,66.39,66.4,66.28,66.33,36200.0,46.0242,46.0312,45.948,45.9826,36200.0
2007-11-06 11:15:00,66.33,66.37,66.25,66.37,69200.0,45.9826,46.0104,45.9272,46.0104,69200.0
2007-11-06 11:20:00,66.36,66.36,66.3,66.34,33600.0,46.0034,46.0034,45.9618,45.9896,33600.0
2007-11-06 11:25:00,66.33,66.48,66.3,66.47,86600.0,45.9826,46.0866,45.9618,46.0797,86600.0
2007-11-06 11:30:00,66.47,66.5,66.35,66.41,27700.0,46.0797,46.1005,45.9965,46.0381,27700.0
2007-11-06 11:35:00,66.41,66.46,66.3,66.46,24700.0,46.0381,46.0727,45.9618,46.0727,24700.0
2007-11-06 11:40:00,66.46,66.49,66.32,66.35,27000.0,46.0727,46.0935,45.9757,45.9965,27000.0
2007-11-06 11:45:00,66.36,66.46,66.34,66.35,30500.0,46.0034,46.0727,45.9896,45.9965,30500.0
2007-11-06 11:50:00,66.35,66.65,66.32,66.63,50000.0,45.9965,46.2045,45.9757,46.1906,50000.0
2007-11-06 11:55:00,66.63,66.75,66.49,66.52,41900.0,46.1906,46.2738,46.0935,46.1143,41900.0
2007-11-06 12:00:00,66.51,66.51,66.33,66.46,20700.0,46.1074,46.1074,45.9826,46.0727,20700.0
2007-11-06 12:05:00,66.45,66.53,66.37,66.51,21700.0,46.0658,46.1213,46.0104,46.1074,21700.0
2007-11-06 12:10:00,66.51,66.62,66.49,66.62,17900.0,46.1074,46.1837,46.0935,46.1837,17900.0
2007-11-06 12:15:00,66.61,66.79,66.61,66.78,32500.0,46.1767,46.3015,46.1767,46.2946,32500.0
2007-11-06 12:20:00,66.8,66.89,66.76,66.78,62000.0,46.3084,46.3708,46.2807,46.2946,62000.0
2007-11-06 12:25:00,66.76,66.86,66.6,66.67,36300.0,46.2807,46.35,46.1698,46.2183,36300.0
2007-11-06 12:30:00,66.66,66.71,66.6,66.65,17200.0,46.2114,46.2461,46.1698,46.2045,17200.0
2007-11-06 12:35:00,66.69,66.71,66.59,66.62,38800.0,46.2322,46.2461,46.1629,46.1837,38800.0
2007-11-06 12:40:00,66.62,66.65,66.61,66.63,8200.0,46.1837,46.2045,46.1767,46.1906,8200.0
2007-11-06 12:45:00,66.64,66.65,66.54,66.54,21400.0,46.1975,46.2045,46.1282,46.1282,21400.0
2007-11-06 12:50:00,66.55,66.72,66.54,66.7,24900.0,46.1351,46.253,46.1282,46.2391,24900.0
2007-11-06 12:55:00,66.7,66.83,66.7,66.77,13000.0,46.2391,46.3292,46.2391,46.2877,13000.0
2007-11-06 13:00:00,66.76,66.86,66.76,66.82,19600.0,46.2807,46.35,46.2807,46.3223,19600.0
2007-11-06 13:05:00,66.83,66.9,66.81,66.85,17300.0,46.3292,46.3778,46.3154,46.3431,17300.0
2007-11-06 13:10:00,66.85,66.99,66.85,66.98,33100.0,46.3431,46.4402,46.3431,46.4332,33100.0
2007-11-06 13:15:00,66.97,67.0,66.92,66.98,26100.0,46.4263,46.4471,46.3916,46.4332,26100.0
2007-11-06 13:20:00,66.97,67.0,66.94,66.98,14600.0,46.4263,46.4471,46.4055,46.4332,14600.0
2007-11-06 13:25:00,67.0,67.05,66.94,66.98,15900.0,46.4471,46.4818,46.4055,46.4332,15900.0
2007-11-06 13:30:00,66.97,67.0,66.92,66.95,17700.0,46.4263,46.4471,46.3916,46.4124,17700.0
2007-11-06 13:35:00,66.96,67.16,66.95,67.15,36900.0,46.4194,46.558,46.4124,46.5511,36900.0
2007-11-06 13:40:00,67.14,67.24,67.09,67.13,39700.0,46.5442,46.6135,46.5095,46.5372,39700.0
2007-11-06 13:45:00,67.12,67.16,67.02,67.11,28100.0,46.5303,46.558,46.461,46.5234,28100.0
2007-11-06 13:50:00,67.14,67.23,67.1,67.22,38100.0,46.5442,46.6065,46.5164,46.5996,38100.0
2007-11-06 13:55:00,67.21,67.25,67.18,67.18,67800.0,46.5927,46.6204,46.5719,46.5719,67800.0
2007-11-06 14:00:00,67.17,67.18,66.97,66.99,66300.0,46.5649,46.5719,46.4263,46.4402,66300.0
2007-11-06 14:05:00,66.98,66.99,66.65,66.72,56800.0,46.4332,46.4402,46.2045,46.253,56800.0
2007-11-06 14:10:00,66.69,66.89,66.61,66.85,49200.0,46.2322,46.3708,46.1767,46.3431,49200.0
2007-11-06 14:15:00,66.85,66.85,66.64,66.76,28700.0,46.3431,46.3431,46.1975,46.2807,28700.0
2007-11-06 14:20:00,66.77,66.78,66.43,66.52,53800.0,46.2877,46.2946,46.052,46.1143,53800.0
2007-11-06 14:25:00,66.5,66.52,66.38,66.39,34600.0,46.1005,46.1143,46.0173,46.0242,34600.0
2007-11-06 14:30:00,66.39,66.54,66.31,66.53,48600.0,46.0242,46.1282,45.9688,46.1213,48600.0
2007-11-06 14:35:00,66.54,66.55,66.37,66.52,40100.0,46.1282,46.1351,46.0104,46.1143,40100.0
2007-11-06 14:40:00,66.53,66.57,66.41,66.55,34800.0,46.1213,46.149,46.0381,46.1351,34800.0
2007-11-06 14:45:00,66.58,66.66,66.37,66.41,75600.0,46.1559,46.2114,46.0104,46.0381,75600.0
2007-11-06 14:50:00,66.41,66.49,66.29,66.41,39300.0,46.0381,46.0935,45.9549,46.0381,39300.0
2007-11-06 14:55:00,66.41,66.58,66.34,66.5,36200.0,46.0381,46.1559,45.9896,46.1005,36200.0
2007-11-06 15:00:00,66.48,66.66,66.48,66.59,39500.0,46.0866,46.2114,46.0866,46.1629,39500.0
2007-11-06 15:05:00,66.59,66.62,66.48,66.5,35400.0,46.1629,46.1837,46.0866,46.1005,35400.0
2007-11-06 15:10:00,66.53,66.78,66.53,66.74,39700.0,46.1213,46.2946,46.1213,46.2669,39700.0
2007-11-06 15:15:00,66.75,67.22,66.74,67.2,121700.0,46.2738,46.5996,46.2669,46.5857,121700.0
2007-11-06 15:20:00,67.21,67.33,67.19,67.22,122400.0,46.5927,46.6759,46.5788,46.5996,122400.0
2007-11-06 15:25:00,67.22,67.31,67.2,67.2,52300.0,46.5996,46.662,46.5857,46.5857,52300.0
2007-11-06 15:30:00,67.2,67.24,67.17,67.2,111800.0,46.5857,46.6135,46.5649,46.5857,111800.0
2007-11-06 15:35:00,67.2,67.23,67.18,67.2,84600.0,46.5857,46.6065,46.5719,46.5857,84600.0
2007-11-06 15:40:00,67.21,67.36,67.2,67.23,112800.0,46.5927,46.6967,46.5857,46.6065,112800.0
2007-11-06 15:45:00,67.22,67.3,67.19,67.27,94700.0,46.5996,46.6551,46.5788,46.6343,94700.0
2007-11-06 15:50:00,67.27,67.37,67.23,67.28,118700.0,46.6343,46.7036,46.6065,46.6412,118700.0
2007-11-06 15:55:00,67.27,67.39,67.27,67.37,148500.0,46.6343,46.7175,46.6343,46.7036,148500.0
2007-11-07 09:30:00,66.85,66.85,66.45,66.57,48300.0,46.3431,46.3431,46.0658,46.149,48300.0
2007-11-07 09:35:00,66.57,66.93,66.57,66.64,42700.0,46.149,46.3986,46.149,46.1975,42700.0
2007-11-07 09:40:00,66.6,66.69,66.36,66.46,36500.0,46.1698,46.2322,46.0034,46.0727,36500.0
2007-11-07 09:45:00,66.45,66.88,66.4,66.88,43800.0,46.0658,46.3639,46.0312,46.3639,43800.0
2007-11-07 09:50:00,66.91,66.99,66.41,66.56,85000.0,46.3847,46.4402,46.0381,46.1421,85000.0
2007-11-07 09:55:00,66.55,66.79,66.43,66.76,48000.0,46.1351,46.3015,46.052,46.2807,48000.0
2007-11-07 10:00:00,66.79,66.84,66.5,66.73,81400.0,46.3015,46.3362,46.1005,46.2599,81400.0
2007-11-07 10:05:00,66.73,66.95,66.72,66.94,65900.0,46.2599,46.4124,46.253,46.4055,65900.0
2007-11-07 10:10:00,66.94,67.19,66.73,67.11,43600.0,46.4055,46.5788,46.2599,46.5234,43600.0
2007-11-07 10:15:00,67.11,67.11,66.85,66.93,49000.0,46.5234,46.5234,46.3431,46.3986,49000.0
2007-11-07 10:20:00,66.92,66.94,66.65,66.75,63300.0,46.3916,46.4055,46.2045,46.2738,63300.0
2007-11-07 10:25:00,66.75,66.75,66.66,66.71,49100.0,46.2738,46.2738,46.2114,46.2461,49100.0
2007-11-07 10:30:00,66.73,66.73,66.43,66.46,43100.0,46.2599,46.2599,46.052,46.0727,43100.0
2007-11-07 10:35:00,66.46,66.55,66.35,66.46,70300.0,46.0727,46.1351,45.9965,46.0727,70300.0
2007-11-07 10:40:00,66.46,66.71,66.43,66.68,58400.0,46.0727,46.2461,46.052,46.2253,58400.0
2007-11-07 10:45:00,66.72,66.73,66.57,66.64,48800.0,46.253,46.2599,46.149,46.1975,48800.0
2007-11-07 10:50:00,66.65,66.74,66.54,66.73,24600.0,46.2045,46.2669,46.1282,46.2599,24600.0
2007-11-07 10:55:00,66.72,66.73,66.52,66.52,30400.0,46.253,46.2599,46.1143,46.1143,30400.0
2007-11-07 11:00:00,66.52,66.66,66.48,66.51,71100.0,46.1143,46.2114,46.0866,46.1074,71100.0
2007-11-07 11:05:00,66.47,66.7,66.47,66.61,25000.0,46.0797,46.2391,46.0797,46.1767,25000.0
2007-11-07 11:10:00,66.64,66.75,66.57,66.57,22200.0,46.1975,46.2738,46.149,46.149,22200.0
2007-11-07 11:15:00,66.58,66.66,66.45,66.53,67100.0,46.1559,46.2114,46.0658,46.1213,67100.0
2007-11-07 11:20:00,66.53,66.6,66.43,66.54,25500.0,46.1213,46.1698,46.052,46.1282,25500.0
2007-11-07 11:25:00,66.53,66.54,66.4,66.49,25200.0,46.1213,46.1282,46.0312,46.0935,25200.0
2007-11-07 11:30:00,66.5,66.6,66.42,66.58,19100.0,46.1005,46.1698,46.045,46.1559,19100.0
2007-11-07 11:35:00,66.6,66.62,66.42,66.48,25300.0,46.1698,46.1837,46.045,46.0866,25300.0
2007-11-07 11:40:00,66.48,66.61,66.45,66.57,17400.0,46.0866,46.1767,46.0658,46.149,17400.0
2007-11-07 11:45:00,66.58,66.6,66.43,66.47,21800.0,46.1559,46.1698,46.052,46.0797,21800.0
2007-11-07 11:50:00,66.44,66.64,66.43,66.54,22800.0,46.0589,46.1975,46.052,46.1282,22800.0
2007-11-07 11:55:00,66.56,66.64,66.49,66.61,23200.0,46.1421,46.1975,46.0935,46.1767,23200.0
2007-11-07 12:00:00,66.62,66.64,66.45,66.52,57200.0,46.1837,46.1975,46.0658,46.1143,57200.0
2007-11-07 12:05:00,66.52,66.55,66.44,66.44,30300.0,46.1143,46.1351,46.0589,46.0589,30300.0
2007-11-07 12:10:00,66.44,66.53,66.19,66.25,85900.0,46.0589,46.1213,45.8856,45.9272,85900.0
2007-11-07 12:15:00,66.25,66.28,66.05,66.08,28600.0,45.9272,45.948,45.7885,45.8093,28600.0
2007-11-07 12:20:00,66.07,66.11,65.95,65.95,74400.0,45.8024,45.8301,45.7192,45.7192,74400.0
2007-11-07 12:25:00,65.95,66.22,65.94,66.21,31200.0,45.7192,45.9064,45.7123,45.8994,31200.0
2007-11-07 12:30:00,66.2,66.4,66.19,66.37,27200.0,45.8925,46.0312,45.8856,46.0104,27200.0
2007-11-07 12:35:00,66.36,66.38,66.27,66.33,12500.0,46.0034,46.0173,45.941,45.9826,12500.0
2007-11-07 12:40:00,66.3,66.31,66.17,66.24,19200.0,45.9618,45.9688,45.8717,45.9202,19200.0
2007-11-07 12:45:00,66.23,66.25,65.99,66.0,25800.0,45.9133,45.9272,45.7469,45.7539,25800.0
2007-11-07 12:50:00,66.0,66.14,65.94,66.13,43500.0,45.7539,45.8509,45.7123,45.844,43500.0
2007-11-07 12:55:00,66.16,66.27,66.13,66.22,44200.0,45.8648,45.941,45.844,45.9064,44200.0
2007-11-07 13:00:00,66.23,66.23,66.12,66.14,34600.0,45.9133,45.9133,45.837,45.8509,34600.0
2007-11-07 13:05:00,66.13,66.28,66.12,66.18,39800.0,45.844,45.948,45.837,45.8786,39800.0
2007-11-07 13:10:00,66.18,66.3,66.15,66.19,29100.0,45.8786,45.9618,45.8578,45.8856,29100.0
2007-11-07 13:15:00,66.19,66.19,65.9,66.06,52500.0,45.8856,45.8856,45.6845,45.7955,52500.0
2007-11-07 13:20:00,66.1,66.22,65.96,66.05,27700.0,45.8232,45.9064,45.7261,45.7885,27700.0
2007-11-07 13:25:00,66.07,66.26,66.05,66.12,21600.0,45.8024,45.9341,45.7885,45.837,21600.0
2007-11-07 13:30:00,66.1,66.32,66.08,66.3,17300.0,45.8232,45.9757,45.8093,45.9618,17300.0
2007-11-07 13:35:00,66.35,66.37,66.27,66.28,19400.0,45.9965,46.0104,45.941,45.948,19400.0
2007-11-07 13:40:00,66.28,66.53,66.25,66.35,36600.0,45.948,46.1213,45.9272,45.9965,36600.0
2007-11-07 13:45:00,66.35,66.47,66.28,66.44,26500.0,45.9965,46.0797,45.948,46.0589,26500.0
2007-11-07 13:50:00,66.45,66.58,66.38,66.39,23600.0,46.0658,46.1559,46.0173,46.0242,23600.0
2007-11-07 13:55:00,66.4,66.61,66.32,66.56,18300.0,46.0312,46.1767,45.9757,46.1421,18300.0
2007-11-07 14:00:00,66.52,66.58,66.38,66.41,27000.0,46.1143,46.1559,46.0173,46.0381,27000.0
2007-11-07 14:05:00,66.39,66.54,66.29,66.5,36700.0,46.0242,46.1282,45.9549,46.1005,36700.0
2007-11-07 14:10:00,66.52,66.75,66.43,66.75,30900.0,46.1143,46.2738,46.052,46.2738,30900.0
2007-11-07 14:15:00,66.73,66.9,66.64,66.87,27900.0,46.2599,46.3778,46.1975,46.357,27900.0
2007-11-07 14:20:00,66.87,66.93,66.79,66.84,28300.0,46.357,46.3986,46.3015,46.3362,28300.0
2007-11-07 14:25:00,66.85,67.03,66.82,66.89,23000.0,46.3431,46.4679,46.3223,46.3708,23000.0
2007-11-07 14:30:00,66.9,66.97,66.85,66.86,16100.0,46.3778,46.4263,46.3431,46.35,16100.0
2007-11-07 14:35:00,66.87,66.91,66.63,66.85,32700.0,46.357,46.3847,46.1906,46.3431,32700.0
2007-11-07 14:40:00,66.84,67.0,66.79,67.0,28100.0,46.3362,46.4471,46.3015,46.4471,28100.0
2007-11-07 14:45:00,66.98,67.06,66.81,66.92,57800.0,46.4332,46.4887,46.3154,46.3916,57800.0
2007-11-07 14:50:00,66.93,67.07,66.71,66.72,60400.0,46.3986,46.4956,46.2461,46.253,60400.0
2007-11-07 14:55:00,66.72,66.76,66.58,66.75,29300.0,46.253,46.2807,46.1559,46.2738,29300.0
2007-11-07 15:00:00,66.76,66.81,66.56,66.58,24700.0,46.2807,46.3154,46.1421,46.1559,24700.0
2007-11-07 15:05:00,66.6,66.8,66.59,66.73,25100.0,46.1698,46.3084,46.1629,46.2599,25100.0
2007-11-07 15:10:00,66.75,66.79,66.66,66.74,37800.0,46.2738,46.3015,46.2114,46.2669,37800.0
2007-11-07 15:15:00,66.72,66.76,66.56,66.58,32000.0,46.253,46.2807,46.1421,46.1559,32000.0
2007-11-07 15:20:00,66.58,66.72,66.38,66.47,69100.0,46.1559,46.253,46.0173,46.0797,69100.0
2007-11-07 15:25:00,66.49,66.5,66.1,66.23,62700.0,46.0935,46.1005,45.8232,45.9133,62700.0
2007-11-07 15:30:00,66.21,66.3,66.1,66.12,81200.0,45.8994,45.9618,45.8232,45.837,81200.0
2007-11-07 15:35:00,66.14,66.18,66.01,66.06,75200.0,45.8509,45.8786,45.7608,45.7955,75200.0
2007-11-07 15:40:00,66.06,66.47,66.06,66.44,77100.0,45.7955,46.0797,45.7955,46.0589,77100.0
2007-11-07 15:45:00,66.43,66.49,66.29,66.4,125700.0,46.052,46.0935,45.9549,46.0312,125700.0
2007-11-07 15:50:00,66.4,66.63,66.25,66.25,180000.0,46.0312,46.1906,45.9272,45.9272,180000.0
2007-11-07 15:55:00,66.27,66.4,66.13,66.18,129300.0,45.941,46.0312,45.844,45.8786,129300.0
2007-11-08 09:30:00,67.06,67.7,67.05,67.5,193800.0,46.4887,46.9324,46.4818,46.7937,193800.0
2007-11-08 09:35:00,67.5,68.0,67.18,67.66,285900.0,46.7937,47.1403,46.5719,46.9046,285900.0
2007-11-08 09:40:00,67.66,67.79,66.41,66.93,197500.0,46.9046,46.9948,46.0381,46.3986,197500.0
2007-11-08 09:45:00,66.94,67.11,66.15,66.35,241900.0,46.4055,46.5234,45.8578,45.9965,241900.0
2007-11-08 09:50:00,66.38,66.56,65.92,66.51,184100.0,46.0173,46.1421,45.6984,46.1074,184100.0
2007-11-08 09:55:00,66.49,66.72,66.35,66.68,63200.0,46.0935,46.253,45.9965,46.2253,63200.0
2007-11-08 10:00:00,66.65,66.71,66.37,66.41,84700.0,46.2045,46.2461,46.0104,46.0381,84700.0
2007-11-08 10:05:00,66.44,66.44,66.21,66.26,111200.0,46.0589,46.0589,45.8994,45.9341,111200.0
2007-11-08 10:10:00,66.26,66.31,66.03,66.1,118000.0,45.9341,45.9688,45.7747,45.8232,118000.0
2007-11-08 10:15:00,66.08,66.48,66.07,66.37,83400.0,45.8093,46.0866,45.8024,46.0104,83400.0
2007-11-08 10:20:00,66.37,66.57,66.23,66.39,71500.0,46.0104,46.149,45.9133,46.0242,71500.0
2007-11-08 10:25:00,66.42,66.42,66.13,66.21,46800.0,46.045,46.045,45.844,45.8994,46800.0
2007-11-08 10:30:00,66.21,66.32,66.08,66.28,34800.0,45.8994,45.9757,45.8093,45.948,34800.0
2007-11-08 10:35:00,66.27,66.31,65.96,66.08,38900.0,45.941,45.9688,45.7261,45.8093,38900.0
2007-11-08 10:40:00,66.09,66.35,66.08,66.13,55900.0,45.8162,45.9965,45.8093,45.844,55900.0
2007-11-08 10:45:00,66.12,66.19,66.05,66.16,42000.0,45.837,45.8856,45.7885,45.8648,42000.0
2007-11-08 10:50:00,66.17,66.31,66.11,66.23,33200.0,45.8717,45.9688,45.8301,45.9133,33200.0
2007-11-08 10:55:00,66.21,66.37,66.2,66.22,30900.0,45.8994,46.0104,45.8925,45.9064,30900.0
2007-11-08 11:00:00,66.22,66.28,66.15,66.15,27600.0,45.9064,45.948,45.8578,45.8578,27600.0
2007-11-08 11:05:00,66.13,66.14,65.92,65.95,68000.0,45.844,45.8509,45.6984,45.7192,68000.0
2007-11-08 11:10:00,65.94,66.12,65.87,66.02,53600.0,45.7123,45.837,45.6637,45.7677,53600.0
2007-11-08 11:15:00,66.03,66.09,65.89,65.91,39000.0,45.7747,45.8162,45.6776,45.6915,39000.0
2007-11-08 11:20:00,65.9,65.9,65.54,65.58,68200.0,45.6845,45.6845,45.435,45.4627,68200.0
2007-11-08 11:25:00,65.58,65.59,65.26,65.36,72300.0,45.4627,45.4696,45.2409,45.3102,72300.0
2007-11-08 11:30:00,65.37,65.6,65.36,65.41,45100.0,45.3171,45.4766,45.3102,45.3448,45100.0
2007-11-08 11:35:00,65.39,65.46,65.26,65.43,38600.0,45.331,45.3795,45.2409,45.3587,38600.0
2007-11-08 11:40:00,65.43,65.67,65.43,65.67,39000.0,45.3587,45.5251,45.3587,45.5251,39000.0
2007-11-08 11:45:00,65.68,65.76,65.39,65.39,47300.0,45.532,45.5875,45.331,45.331,47300.0
2007-11-08 11:50:00,65.42,65.5,65.37,65.49,42000.0,45.3518,45.4072,45.3171,45.4003,42000.0
2007-11-08 11:55:00,65.49,65.52,65.33,65.5,42900.0,45.4003,45.4211,45.2894,45.4072,42900.0
2007-11-08 12:00:00,65.52,65.63,65.4,65.4,27500.0,45.4211,45.4974,45.3379,45.3379,27500.0
2007-11-08 12:05:00,65.42,65.47,65.22,65.29,25800.0,45.3518,45.3864,45.2131,45.2617,25800.0
2007-11-08 12:10:00,65.31,65.42,65.15,65.42,31400.0,45.2755,45.3518,45.1646,45.3518,31400.0
2007-11-08 12:15:00,65.42,65.49,65.19,65.4,92200.0,45.3518,45.4003,45.1923,45.3379,92200.0
2007-11-08 12:20:00,65.38,65.52,65.27,65.44,52400.0,45.324,45.4211,45.2478,45.3656,52400.0
2007-11-08 12:25:00,65.45,65.7,65.38,65.58,39600.0,45.3726,45.5459,45.324,45.4627,39600.0
2007-11-08 12:30:00,65.59,65.78,65.4,65.56,49500.0,45.4696,45.6013,45.3379,45.4488,49500.0
2007-11-08 12:35:00,65.57,65.57,65.14,65.27,49600.0,45.4558,45.4558,45.1577,45.2478,49600.0
2007-11-08 12:40:00,65.28,65.34,64.93,65.31,55000.0,45.2547,45.2963,45.0121,45.2755,55000.0
2007-11-08 12:45:00,65.32,65.48,65.13,65.16,57000.0,45.2825,45.3934,45.1507,45.1715,57000.0
2007-11-08 12:50:00,65.16,65.31,65.09,65.23,47500.0,45.1715,45.2755,45.123,45.2201,47500.0
2007-11-08 12:55:00,65.22,65.5,65.18,65.39,29100.0,45.2131,45.4072,45.1854,45.331,29100.0
2007-11-08 13:00:00,65.4,65.53,65.3,65.49,43800.0,45.3379,45.428,45.2686,45.4003,43800.0
2007-11-08 13:05:00,65.48,65.5,65.05,65.28,40900.0,45.3934,45.4072,45.0953,45.2547,40900.0
2007-11-08 13:10:00,65.26,65.62,65.22,65.5,65700.0,45.2409,45.4904,45.2131,45.4072,65700.0
2007-11-08 13:15:00,65.49,66.03,65.41,65.76,93600.0,45.4003,45.7747,45.3448,45.5875,93600.0
2007-11-08 13:20:00,65.8,65.89,65.55,65.57,62100.0,45.6152,45.6776,45.4419,45.4558,62100.0
2007-11-08 13:25:00,65.58,65.9,65.48,65.88,48000.0,45.4627,45.6845,45.3934,45.6707,48000.0
2007-11-08 13:30:00,65.89,66.16,65.82,65.95,74800.0,45.6776,45.8648,45.6291,45.7192,74800.0
2007-11-08 13:35:00,65.93,66.04,65.79,66.0,47000.0,45.7053,45.7816,45.6083,45.7539,47000.0
2007-11-08 13:40:00,66.0,66.2,65.92,66.1,95500.0,45.7539,45.8925,45.6984,45.8232,95500.0
2007-11-08 13:45:00,66.06,66.15,65.81,65.87,41800.0,45.7955,45.8578,45.6221,45.6637,41800.0
2007-11-08 13:50:00,65.89,65.97,65.75,65.83,54600.0,45.6776,45.7331,45.5805,45.636,54600.0
2007-11-08 13:55:00,65.84,65.97,65.68,65.96,48600.0,45.6429,45.7331,45.532,45.7261,48600.0
2007-11-08 14:00:00,65.98,66.0,65.75,65.79,60300.0,45.74,45.7539,45.5805,45.6083,60300.0
2007-11-08 14:05:00,65.8,65.84,65.48,65.49,55800.0,45.6152,45.6429,45.3934,45.4003,55800.0
2007-11-08 14:10:00,65.5,65.6,65.39,65.52,67600.0,45.4072,45.4766,45.331,45.4211,67600.0
2007-11-08 14:15:00,65.52,65.61,65.5,65.5,25700.0,45.4211,45.4835,45.4072,45.4072,25700.0
2007-11-08 14:20:00,65.49,65.66,65.44,65.64,45000.0,45.4003,45.5182,45.3656,45.5043,45000.0
2007-11-08 14:25:00,65.64,65.67,65.51,65.57,48800.0,45.5043,45.5251,45.4142,45.4558,48800.0
2007-11-08 14:30:00,65.56,65.71,65.52,65.63,91800.0,45.4488,45.5528,45.4211,45.4974,91800.0
2007-11-08 14:35:00,65.63,65.63,65.31,65.42,38800.0,45.4974,45.4974,45.2755,45.3518,38800.0
2007-11-08 14:40:00,65.4,65.59,65.37,65.55,34300.0,45.3379,45.4696,45.3171,45.4419,34300.0
2007-11-08 14:45:00,65.52,65.67,65.48,65.6,34500.0,45.4211,45.5251,45.3934,45.4766,34500.0
2007-11-08 14:50:00,65.62,65.66,65.47,65.51,59000.0,45.4904,45.5182,45.3864,45.4142,59000.0
2007-11-08 14:55:00,65.5,65.85,65.45,65.85,65100.0,45.4072,45.6499,45.3726,45.6499,65100.0
2007-11-08 15:00:00,65.84,65.99,65.78,65.84,64900.0,45.6429,45.7469,45.6013,45.6429,64900.0
2007-11-08 15:05:00,65.84,66.0,65.82,65.97,72000.0,45.6429,45.7539,45.6291,45.7331,72000.0
2007-11-08 15:10:00,65.95,66.0,65.78,65.97,40800.0,45.7192,45.7539,45.6013,45.7331,40800.0
2007-11-08 15:15:00,65.98,66.0,65.8,65.99,39700.0,45.74,45.7539,45.6152,45.7469,39700.0
2007-11-08 15:20:00,66.04,66.31,66.01,66.28,75400.0,45.7816,45.9688,45.7608,45.948,75400.0
2007-11-08 15:25:00,66.27,66.64,66.1,66.58,91300.0,45.941,46.1975,45.8232,46.1559,91300.0
2007-11-08 15:30:00,66.58,66.7,66.36,66.5,81600.0,46.1559,46.2391,46.0034,46.1005,81600.0
2007-11-08 15:35:00,66.5,66.53,66.19,66.3,107700.0,46.1005,46.1213,45.8856,45.9618,107700.0
2007-11-08 15:40:00,66.3,66.87,66.3,66.7,112400.0,45.9618,46.357,45.9618,46.2391,112400.0
2007-11-08 15:45:00,66.69,66.83,66.59,66.65,97700.0,46.2322,46.3292,46.1629,46.2045,97700.0
2007-11-08 15:50:00,66.65,66.87,66.64,66.81,129900.0,46.2045,46.357,46.1975,46.3154,129900.0
2007-11-08 15:55:00,66.79,66.87,66.58,66.59,182700.0,46.3015,46.357,46.1559,46.1629,182700.0
2007-11-09 09:30:00,66.16,66.71,66.16,66.32,79700.0,45.8648,46.2461,45.8648,45.9757,79700.0
2007-11-09 09:35:00,66.33,66.49,65.84,66.39,85900.0,45.9826,46.0935,45.6429,46.0242,85900.0
2007-11-09 09:40:00,66.38,66.44,66.06,66.28,40400.0,46.0173,46.0589,45.7955,45.948,40400.0
2007-11-09 09:45:00,66.27,66.6,66.02,66.56,53300.0,45.941,46.1698,45.7677,46.1421,53300.0
2007-11-09 09:50:00,66.52,66.56,65.89,66.07,58700.0,46.1143,46.1421,45.6776,45.8024,58700.0
2007-11-09 09:55:00,66.06,66.29,65.91,66.1,53900.0,45.7955,45.9549,45.6915,45.8232,53900.0
2007-11-09 10:00:00,66.08,66.15,65.85,66.04,55100.0,45.8093,45.8578,45.6499,45.7816,55100.0
2007-11-09 10:05:00,66.04,66.31,65.87,66.2,50600.0,45.7816,45.9688,45.6637,45.8925,50600.0
2007-11-09 10:10:00,66.21,66.34,66.05,66.22,52500.0,45.8994,45.9896,45.7885,45.9064,52500.0
2007-11-09 10:15:00,66.22,66.51,66.19,66.49,78100.0,45.9064,46.1074,45.8856,46.0935,78100.0
2007-11-09 10:20:00,66.52,66.52,66.1,66.21,64300.0,46.1143,46.1143,45.8232,45.8994,64300.0
2007-11-09 10:25:00,66.23,66.35,66.12,66.25,58900.0,45.9133,45.9965,45.837,45.9272,58900.0
2007-11-09 10:30:00,66.22,66.27,66.0,66.0,66900.0,45.9064,45.941,45.7539,45.7539,66900.0
2007-11-09 10:35:00,66.0,66.05,65.95,66.02,73000.0,45.7539,45.7885,45.7192,45.7677,73000.0
2007-11-09 10:40:00,66.02,66.11,65.9,65.95,74500.0,45.7677,45.8301,45.6845,45.7192,74500.0
2007-11-09 10:45:00,65.95,65.96,65.65,65.7,93500.0,45.7192,45.7261,45.5112,45.5459,93500.0
2007-11-09 10:50:00,65.71,65.85,65.44,65.44,96500.0,45.5528,45.6499,45.3656,45.3656,96500.0
2007-11-09 10:55:00,65.46,65.65,65.4,65.65,74400.0,45.3795,45.5112,45.3379,45.5112,74400.0
2007-11-09 11:00:00,65.65,65.67,65.37,65.39,57800.0,45.5112,45.5251,45.3171,45.331,57800.0
2007-11-09 11:05:00,65.39,65.57,65.15,65.18,53200.0,45.331,45.4558,45.1646,45.1854,53200.0
2007-11-09 11:10:00,65.17,65.24,65.0,65.13,93800.0,45.1785,45.227,45.0606,45.1507,93800.0
2007-11-09 11:15:00,65.14,65.27,65.01,65.04,51500.0,45.1577,45.2478,45.0675,45.0883,51500.0
2007-11-09 11:20:00,65.05,65.35,65.02,65.27,45700.0,45.0953,45.3033,45.0745,45.2478,45700.0
2007-11-09 11:25:00,65.28,65.47,65.28,65.31,43800.0,45.2547,45.3864,45.2547,45.2755,43800.0
2007-11-09 11:30:00,65.32,65.7,65.3,65.37,48300.0,45.2825,45.5459,45.2686,45.3171,48300.0
2007-11-09 11:35:00,65.37,65.44,65.27,65.32,23100.0,45.3171,45.3656,45.2478,45.2825,23100.0
2007-11-09 11:40:00,65.34,65.55,65.32,65.55,23100.0,45.2963,45.4419,45.2825,45.4419,23100.0
2007-11-09 11:45:00,65.55,65.95,65.53,65.68,50400.0,45.4419,45.7192,45.428,45.532,50400.0
2007-11-09 11:50:00,65.68,65.87,65.62,65.76,38800.0,45.532,45.6637,45.4904,45.5875,38800.0
2007-11-09 11:55:00,65.76,65.91,65.75,65.9,32200.0,45.5875,45.6915,45.5805,45.6845,32200.0
2007-11-09 12:00:00,65.89,65.89,65.52,65.62,24400.0,45.6776,45.6776,45.4211,45.4904,24400.0
2007-11-09 12:05:00,65.65,65.73,65.52,65.7,24500.0,45.5112,45.5667,45.4211,45.5459,24500.0
2007-11-09 12:10:00,65.74,65.91,65.69,65.77,17900.0,45.5736,45.6915,45.539,45.5944,17900.0
2007-11-09 12:15:00,65.77,65.8,65.54,65.79,21400.0,45.5944,45.6152,45.435,45.6083,21400.0
2007-11-09 12:20:00,65.8,65.89,65.76,65.76,18900.0,45.6152,45.6776,45.5875,45.5875,18900.0
2007-11-09 12:25:00,65.77,66.0,65.74,65.97,30200.0,45.5944,45.7539,45.5736,45.7331,30200.0
2007-11-09 12:30:00,65.96,66.07,65.89,65.94,27400.0,45.7261,45.8024,45.6776,45.7123,27400.0
2007-11-09 12:35:00,65.97,66.2,65.95,66.09,45300.0,45.7331,45.8925,45.7192,45.8162,45300.0
2007-11-09 12:40:00,66.08,66.2,66.01,66.04,28300.0,45.8093,45.8925,45.7608,45.7816,28300.0
2007-11-09 12:45:00,66.04,66.24,66.04,66.11,22400.0,45.7816,45.9202,45.7816,45.8301,22400.0
2007-11-09 12:50:00,66.15,66.17,65.91,66.0,23500.0,45.8578,45.8717,45.6915,45.7539,23500.0
2007-11-09 12:55:00,66.0,66.18,65.95,66.16,22400.0,45.7539,45.8786,45.7192,45.8648,22400.0
2007-11-09 13:00:00,66.18,66.18,65.96,66.11,28100.0,45.8786,45.8786,45.7261,45.8301,28100.0
2007-11-09 13:05:00,66.1,66.1,65.74,65.8,22600.0,45.8232,45.8232,45.5736,45.6152,22600.0
2007-11-09 13:10:00,65.8,65.96,65.76,65.81,19100.0,45.6152,45.7261,45.5875,45.6221,19100.0
2007-11-09 13:15:00,65.84,66.09,65.84,66.09,21200.0,45.6429,45.8162,45.6429,45.8162,21200.0
2007-11-09 13:20:00,66.08,66.13,65.93,66.13,19000.0,45.8093,45.844,45.7053,45.844,19000.0
2007-11-09 13:25:00,66.14,66.19,65.99,66.04,21300.0,45.8509,45.8856,45.7469,45.7816,21300.0
2007-11-09 13:30:00,66.06,66.18,65.94,65.97,15900.0,45.7955,45.8786,45.7123,45.7331,15900.0
2007-11-09 13:35:00,66.0,66.0,65.69,65.89,25400.0,45.7539,45.7539,45.539,45.6776,25400.0
2007-11-09 13:40:00,65.9,66.04,65.85,66.0,13800.0,45.6845,45.7816,45.6499,45.7539,13800.0
2007-11-09 13:45:00,65.99,66.1,65.93,66.05,13800.0,45.7469,45.8232,45.7053,45.7885,13800.0
2007-11-09 13:50:00,66.03,66.09,65.95,65.99,27600.0,45.7747,45.8162,45.7192,45.7469,27600.0
2007-11-09 13:55:00,65.99,66.0,65.78,65.8,28800.0,45.7469,45.7539,45.6013,45.6152,28800.0
2007-11-09 14:00:00,65.8,65.89,65.66,65.83,55000.0,45.6152,45.6776,45.5182,45.636,55000.0
2007-11-09 14:05:00,65.84,65.89,65.76,65.8,53400.0,45.6429,45.6776,45.5875,45.6152,53400.0
2007-11-09 14:10:00,65.78,65.83,65.62,65.68,48400.0,45.6013,45.636,45.4904,45.532,48400.0
2007-11-09 14:15:00,65.64,65.77,65.57,65.76,34000.0,45.5043,45.5944,45.4558,45.5875,34000.0
2007-11-09 14:20:00,65.78,65.84,65.65,65.71,48500.0,45.6013,45.6429,45.5112,45.5528,48500.0
2007-11-09 14:25:00,65.7,65.96,65.7,65.83,43700.0,45.5459,45.7261,45.5459,45.636,43700.0
2007-11-09 14:30:00,65.81,65.91,65.81,65.87,65000.0,45.6221,45.6915,45.6221,45.6637,65000.0
2007-11-09 14:35:00,65.88,65.89,65.78,65.81,38000.0,45.6707,45.6776,45.6013,45.6221,38000.0
2007-11-09 14:40:00,65.8,66.0,65.78,65.94,57600.0,45.6152,45.7539,45.6013,45.7123,57600.0
2007-11-09 14:45:00,65.92,65.98,65.73,65.8,60500.0,45.6984,45.74,45.5667,45.6152,60500.0
2007-11-09 14:50:00,65.83,65.83,65.65,65.71,52300.0,45.636,45.636,45.5112,45.5528,52300.0
2007-11-09 14:55:00,65.68,65.75,65.65,65.74,67700.0,45.532,45.5805,45.5112,45.5736,67700.0
2007-11-09 15:00:00,65.74,65.93,65.74,65.78,50900.0,45.5736,45.7053,45.5736,45.6013,50900.0
2007-11-09 15:05:00,65.78,65.89,65.78,65.85,70900.0,45.6013,45.6776,45.6013,45.6499,70900.0
2007-11-09 15:10:00,65.85,65.95,65.84,65.94,60100.0,45.6499,45.7192,45.6429,45.7123,60100.0
2007-11-09 15:15:00,65.93,66.04,65.87,65.98,74000.0,45.7053,45.7816,45.6637,45.74,74000.0
2007-11-09 15:20:00,66.0,66.22,65.94,66.14,77300.0,45.7539,45.9064,45.7123,45.8509,77300.0
2007-11-09 15:25:00,66.16,66.23,65.96,66.01,65000.0,45.8648,45.9133,45.7261,45.7608,65000.0
2007-11-09 15:30:00,66.02,66.02,65.84,65.88,55100.0,45.7677,45.7677,45.6429,45.6707,55100.0
2007-11-09 15:35:00,65.89,65.91,65.74,65.86,63900.0,45.6776,45.6915,45.5736,45.6568,63900.0
2007-11-09 15:40:00,65.85,65.93,65.77,65.82,113500.0,45.6499,45.7053,45.5944,45.6291,113500.0
2007-11-09 15:45:00,65.82,65.89,65.75,65.82,104900.0,45.6291,45.6776,45.5805,45.6291,104900.0
2007-11-09 15:50:00,65.82,65.92,65.36,65.36,157000.0,45.6291,45.6984,45.3102,45.3102,157000.0
2007-11-09 15:55:00,65.34,65.54,65.29,65.3,240500.0,45.2963,45.435,45.2617,45.2686,240500.0
2007-11-12 09:30:00,65.45,65.82,65.17,65.55,73400.0,45.3726,45.6291,45.1785,45.4419,73400.0
2007-11-12 09:35:00,65.55,66.25,65.51,66.2,78600.0,45.4419,45.9272,45.4142,45.8925,78600.0
2007-11-12 09:40:00,66.17,66.36,66.07,66.15,69100.0,45.8717,46.0034,45.8024,45.8578,69100.0
2007-11-12 09:45:00,66.14,66.42,66.1,66.26,85500.0,45.8509,46.045,45.8232,45.9341,85500.0
2007-11-12 09:50:00,66.28,66.37,66.11,66.31,37800.0,45.948,46.0104,45.8301,45.9688,37800.0
2007-11-12 09:55:00,66.27,66.34,66.12,66.15,67200.0,45.941,45.9896,45.837,45.8578,67200.0
2007-11-12 10:00:00,66.14,66.24,65.99,66.1,77200.0,45.8509,45.9202,45.7469,45.8232,77200.0
2007-11-12 10:05:00,66.09,66.15,65.95,65.95,92000.0,45.8162,45.8578,45.7192,45.7192,92000.0
2007-11-12 10:10:00,65.95,66.17,65.88,65.88,59100.0,45.7192,45.8717,45.6707,45.6707,59100.0
2007-11-12 10:15:00,65.88,66.09,65.83,66.06,49100.0,45.6707,45.8162,45.636,45.7955,49100.0
2007-11-12 10:20:00,66.08,66.1,66.0,66.03,54100.0,45.8093,45.8232,45.7539,45.7747,54100.0
2007-11-12 10:25:00,66.03,66.2,65.98,66.19,58500.0,45.7747,45.8925,45.74,45.8856,58500.0
2007-11-12 10:30:00,66.19,66.23,66.05,66.12,88000.0,45.8856,45.9133,45.7885,45.837,88000.0
2007-11-12 10:35:00,66.1,66.12,65.99,66.11,74100.0,45.8232,45.837,45.7469,45.8301,74100.0
2007-11-12 10:40:00,66.13,66.44,66.13,66.37,55300.0,45.844,46.0589,45.844,46.0104,55300.0
2007-11-12 10:45:00,66.37,66.72,66.3,66.61,98400.0,46.0104,46.253,45.9618,46.1767,98400.0
2007-11-12 10:50:00,66.61,66.65,66.59,66.62,33500.0,46.1767,46.2045,46.1629,46.1837,33500.0
2007-11-12 10:55:00,66.61,66.82,66.61,66.74,49400.0,46.1767,46.3223,46.1767,46.2669,49400.0
2007-11-12 11:00:00,66.74,66.81,66.59,66.73,65100.0,46.2669,46.3154,46.1629,46.2599,65100.0
2007-11-12 11:05:00,66.74,67.02,66.7,67.01,51900.0,46.2669,46.461,46.2391,46.454,51900.0
2007-11-12 11:10:00,66.99,67.18,66.99,67.14,55800.0,46.4402,46.5719,46.4402,46.5442,55800.0
2007-11-12 11:15:00,67.15,67.19,66.81,66.84,134600.0,46.5511,46.5788,46.3154,46.3362,134600.0
2007-11-12 11:20:00,66.85,66.85,66.75,66.75,27600.0,46.3431,46.3431,46.2738,46.2738,27600.0
2007-11-12 11:25:00,66.75,66.77,66.7,66.71,50700.0,46.2738,46.2877,46.2391,46.2461,50700.0
2007-11-12 11:30:00,66.71,66.72,66.61,66.67,36400.0,46.2461,46.253,46.1767,46.2183,36400.0
2007-11-12 11:35:00,66.68,66.69,66.39,66.44,56500.0,46.2253,46.2322,46.0242,46.0589,56500.0
2007-11-12 11:40:00,66.46,66.46,66.26,66.3,38100.0,46.0727,46.0727,45.9341,45.9618,38100.0
2007-11-12 11:45:00,66.3,66.3,66.17,66.2,26100.0,45.9618,45.9618,45.8717,45.8925,26100.0
2007-11-12 11:50:00,66.2,66.2,66.08,66.13,21500.0,45.8925,45.8925,45.8093,45.844,21500.0
2007-11-12 11:55:00,66.14,66.21,66.12,66.18,20800.0,45.8509,45.8994,45.837,45.8786,20800.0
2007-11-12 12:00:00,66.18,66.4,66.18,66.4,31300.0,45.8786,46.0312,45.8786,46.0312,31300.0
2007-11-12 12:05:00,66.41,66.48,66.34,66.42,21800.0,46.0381,46.0866,45.9896,46.045,21800.0
2007-11-12 12:10:00,66.4,66.42,66.25,66.25,25900.0,46.0312,46.045,45.9272,45.9272,25900.0
2007-11-12 12:15:00,66.27,66.39,66.19,66.38,19000.0,45.941,46.0242,45.8856,46.0173,19000.0
2007-11-12 12:20:00,66.38,66.49,66.34,66.41,41400.0,46.0173,46.0935,45.9896,46.0381,41400.0
2007-11-12 12:25:00,66.39,66.46,66.35,66.46,13600.0,46.0242,46.0727,45.9965,46.0727,13600.0
2007-11-12 12:30:00,66.45,66.5,66.41,66.47,41900.0,46.0658,46.1005,46.0381,46.0797,41900.0
2007-11-12 12:35:00,66.47,66.54,66.39,66.46,47000.0,46.0797,46.1282,46.0242,46.0727,47000.0
2007-11-12 12:40:00,66.47,66.51,66.44,66.51,18900.0,46.0797,46.1074,46.0589,46.1074,18900.0
2007-11-12 12:45:00,66.5,66.58,66.48,66.58,41400.0,46.1005,46.1559,46.0866,46.1559,41400.0
2007-11-12 12:50:00,66.56,66.67,66.46,66.49,54700.0,46.1421,46.2183,46.0727,46.0935,54700.0
2007-11-12 12:55:00,66.48,66.5,66.44,66.5,44200.0,46.0866,46.1005,46.0589,46.1005,44200.0
2007-11-12 13:00:00,66.5,66.59,66.48,66.59,42600.0,46.1005,46.1629,46.0866,46.1629,42600.0
2007-11-12 13:05:00,66.59,66.63,66.51,66.53,16600.0,46.1629,46.1906,46.1074,46.1213,16600.0
2007-11-12 13:10:00,66.53,66.66,66.49,66.63,27200.0,46.1213,46.2114,46.0935,46.1906,27200.0
2007-11-12 13:15:00,66.61,66.69,66.55,66.65,20600.0,46.1767,46.2322,46.1351,46.2045,20600.0
2007-11-12 13:20:00,66.65,66.74,66.59,66.74,15800.0,46.2045,46.2669,46.1629,46.2669,15800.0
2007-11-12 13:25:00,66.76,66.79,66.67,66.76,33600.0,46.2807,46.3015,46.2183,46.2807,33600.0
2007-11-12 13:30:00,66.77,66.77,66.65,66.69,12300.0,46.2877,46.2877,46.2045,46.2322,12300.0
2007-11-12 13:35:00,66.7,66.71,66.36,66.41,25900.0,46.2391,46.2461,46.0034,46.0381,25900.0
2007-11-12 13:40:00,66.4,66.58,66.25,66.42,39400.0,46.0312,46.1559,45.9272,46.045,39400.0
2007-11-12 13:45:00,66.42,66.54,66.33,66.53,23700.0,46.045,46.1282,45.9826,46.1213,23700.0
2007-11-12 13:50:00,66.54,66.61,66.39,66.47,63000.0,46.1282,46.1767,46.0242,46.0797,63000.0
2007-11-12 13:55:00,66.48,66.59,66.41,66.5,32700.0,46.0866,46.1629,46.0381,46.1005,32700.0
2007-11-12 14:00:00,66.5,66.64,66.49,66.59,42800.0,46.1005,46.1975,46.0935,46.1629,42800.0
2007-11-12 14:05:00,66.6,66.6,66.41,66.43,40200.0,46.1698,46.1698,46.0381,46.052,40200.0
2007-11-12 14:10:00,66.42,66.42,66.2,66.23,30900.0,46.045,46.045,45.8925,45.9133,30900.0
2007-11-12 14:15:00,66.24,66.38,66.12,66.27,39600.0,45.9202,46.0173,45.837,45.941,39600.0
2007-11-12 14:20:00,66.23,66.49,66.18,66.37,45100.0,45.9133,46.0935,45.8786,46.0104,45100.0
2007-11-12 14:25:00,66.39,66.5,66.16,66.42,29400.0,46.0242,46.1005,45.8648,46.045,29400.0
2007-11-12 14:30:00,66.42,66.57,66.37,66.47,51300.0,46.045,46.149,46.0104,46.0797,51300.0
2007-11-12 14:35:00,66.46,66.55,66.46,66.55,43300.0,46.0727,46.1351,46.0727,46.1351,43300.0
2007-11-12 14:40:00,66.55,66.72,66.53,66.53,42600.0,46.1351,46.253,46.1213,46.1213,42600.0
2007-11-12 14:45:00,66.51,66.53,66.38,66.38,32200.0,46.1074,46.1213,46.0173,46.0173,32200.0
2007-11-12 14:50:00,66.4,66.4,66.17,66.18,67600.0,46.0312,46.0312,45.8717,45.8786,67600.0
2007-11-12 14:55:00,66.2,66.28,66.17,66.17,27800.0,45.8925,45.948,45.8717,45.8717,27800.0
2007-11-12 15:00:00,66.19,66.26,66.09,66.22,40400.0,45.8856,45.9341,45.8162,45.9064,40400.0
2007-11-12 15:05:00,66.24,66.34,66.09,66.28,64300.0,45.9202,45.9896,45.8162,45.948,64300.0
2007-11-12 15:10:00,66.29,66.47,66.2,66.4,65300.0,45.9549,46.0797,45.8925,46.0312,65300.0
2007-11-12 15:15:00,66.37,66.4,66.2,66.32,29100.0,46.0104,46.0312,45.8925,45.9757,29100.0
2007-11-12 15:20:00,66.32,66.43,66.19,66.28,50600.0,45.9757,46.052,45.8856,45.948,50600.0
2007-11-12 15:25:00,66.3,66.33,66.13,66.15,59500.0,45.9618,45.9826,45.844,45.8578,59500.0
2007-11-12 15:30:00,66.15,66.37,66.13,66.22,61800.0,45.8578,46.0104,45.844,45.9064,61800.0
2007-11-12 15:35:00,66.24,66.24,66.1,66.17,77700.0,45.9202,45.9202,45.8232,45.8717,77700.0
2007-11-12 15:40:00,66.16,66.24,66.01,66.01,136000.0,45.8648,45.9202,45.7608,45.7608,136000.0
2007-11-12 15:45:00,66.03,66.04,65.83,65.86,128700.0,45.7747,45.7816,45.636,45.6568,128700.0
2007-11-12 15:50:00,65.86,66.15,65.8,65.94,159800.0,45.6568,45.8578,45.6152,45.7123,159800.0
2007-11-12 15:55:00,65.93,66.16,65.71,65.71,259700.0,45.7053,45.8648,45.5528,45.5528,259700.0
2007-11-13 09:30:00,66.25,66.38,66.03,66.29,210300.0,45.9272,46.0173,45.7747,45.9549,210300.0
2007-11-13 09:35:00,66.29,66.64,66.2,66.51,93800.0,45.9549,46.1975,45.8925,46.1074,93800.0
2007-11-13 09:40:00,66.53,66.75,66.33,66.4,116700.0,46.1213,46.2738,45.9826,46.0312,116700.0
2007-11-13 09:45:00,66.4,66.5,66.23,66.23,98900.0,46.0312,46.1005,45.9133,45.9133,98900.0
2007-11-13 09:50:00,66.23,66.23,66.05,66.19,78700.0,45.9133,45.9133,45.7885,45.8856,78700.0
2007-11-13 09:55:00,66.19,66.42,66.19,66.41,56900.0,45.8856,46.045,45.8856,46.0381,56900.0
2007-11-13 10:00:00,66.41,66.93,66.32,66.78,114300.0,46.0381,46.3986,45.9757,46.2946,114300.0
2007-11-13 10:05:00,66.78,66.95,66.55,66.93,91500.0,46.2946,46.4124,46.1351,46.3986,91500.0
2007-11-13 10:10:00,66.94,67.25,66.82,67.23,89700.0,46.4055,46.6204,46.3223,46.6065,89700.0
2007-11-13 10:15:00,67.23,67.3,67.11,67.15,71400.0,46.6065,46.6551,46.5234,46.5511,71400.0
2007-11-13 10:20:00,67.16,67.16,66.92,67.06,49400.0,46.558,46.558,46.3916,46.4887,49400.0
2007-11-13 10:25:00,67.05,67.11,66.92,67.11,41200.0,46.4818,46.5234,46.3916,46.5234,41200.0
2007-11-13 10:30:00,67.12,67.27,67.03,67.16,90500.0,46.5303,46.6343,46.4679,46.558,90500.0
2007-11-13 10:35:00,67.17,67.23,67.04,67.06,51000.0,46.5649,46.6065,46.4748,46.4887,51000.0
2007-11-13 10:40:00,67.05,67.11,66.89,66.91,46400.0,46.4818,46.5234,46.3708,46.3847,46400.0
2007-11-13 10:45:00,66.9,66.94,66.82,66.82,34600.0,46.3778,46.4055,46.3223,46.3223,34600.0
2007-11-13 10:50:00,66.83,66.88,66.72,66.77,46200.0,46.3292,46.3639,46.253,46.2877,46200.0
2007-11-13 10:55:00,66.8,66.8,66.56,66.6,25900.0,46.3084,46.3084,46.1421,46.1698,25900.0
2007-11-13 11:00:00,66.59,66.67,66.54,66.66,38000.0,46.1629,46.2183,46.1282,46.2114,38000.0
2007-11-13 11:05:00,66.69,66.87,66.66,66.87,48700.0,46.2322,46.357,46.2114,46.357,48700.0
2007-11-13 11:10:00,66.87,66.87,66.6,66.69,22900.0,46.357,46.357,46.1698,46.2322,22900.0
2007-11-13 11:15:00,66.69,66.87,66.69,66.77,63900.0,46.2322,46.357,46.2322,46.2877,63900.0
2007-11-13 11:20:00,66.79,66.81,66.59,66.65,38300.0,46.3015,46.3154,46.1629,46.2045,38300.0
2007-11-13 11:25:00,66.65,67.06,66.65,67.02,91500.0,46.2045,46.4887,46.2045,46.461,91500.0
2007-11-13 11:30:00,67.0,67.07,66.99,67.06,38300.0,46.4471,46.4956,46.4402,46.4887,38300.0
2007-11-13 11:35:00,67.05,67.19,67.05,67.1,37200.0,46.4818,46.5788,46.4818,46.5164,37200.0
2007-11-13 11:40:00,67.1,67.13,66.89,66.97,50400.0,46.5164,46.5372,46.3708,46.4263,50400.0
2007-11-13 11:45:00,66.94,66.99,66.92,66.97,31700.0,46.4055,46.4402,46.3916,46.4263,31700.0
2007-11-13 11:50:00,66.97,67.07,66.96,67.06,39200.0,46.4263,46.4956,46.4194,46.4887,39200.0
2007-11-13 11:55:00,67.06,67.15,67.04,67.13,45600.0,46.4887,46.5511,46.4748,46.5372,45600.0
2007-11-13 12:00:00,67.14,67.27,67.05,67.22,53300.0,46.5442,46.6343,46.4818,46.5996,53300.0
2007-11-13 12:05:00,67.21,67.29,67.21,67.27,55400.0,46.5927,46.6481,46.5927,46.6343,55400.0
2007-11-13 12:10:00,67.28,67.4,67.23,67.3,93600.0,46.6412,46.7244,46.6065,46.6551,93600.0
2007-11-13 12:15:00,67.3,67.37,67.28,67.3,37800.0,46.6551,46.7036,46.6412,46.6551,37800.0
2007-11-13 12:20:00,67.29,67.32,67.23,67.26,55000.0,46.6481,46.6689,46.6065,46.6273,55000.0
2007-11-13 12:25:00,67.26,67.27,67.01,67.1,100200.0,46.6273,46.6343,46.454,46.5164,100200.0
2007-11-13 12:30:00,67.08,67.09,66.89,66.89,27700.0,46.5026,46.5095,46.3708,46.3708,27700.0
2007-11-13 12:35:00,66.89,67.09,66.89,67.07,33600.0,46.3708,46.5095,46.3708,46.4956,33600.0
2007-11-13 12:40:00,67.07,67.08,66.99,66.99,32500.0,46.4956,46.5026,46.4402,46.4402,32500.0
2007-11-13 12:45:00,67.01,67.04,66.87,66.9,57600.0,46.454,46.4748,46.357,46.3778,57600.0
2007-11-13 12:50:00,66.88,66.91,66.83,66.87,37800.0,46.3639,46.3847,46.3292,46.357,37800.0
2007-11-13 12:55:00,66.87,66.91,66.77,66.88,51200.0,46.357,46.3847,46.2877,46.3639,51200.0
2007-11-13 13:00:00,66.88,66.98,66.88,66.95,43200.0,46.3639,46.4332,46.3639,46.4124,43200.0
2007-11-13 13:05:00,66.94,67.06,66.93,66.97,49200.0,46.4055,46.4887,46.3986,46.4263,49200.0
2007-11-13 13:10:00,66.98,67.02,66.96,67.0,48700.0,46.4332,46.461,46.4194,46.4471,48700.0
2007-11-13 13:15:00,67.01,67.06,67.0,67.0,24200.0,46.454,46.4887,46.4471,46.4471,24200.0
2007-11-13 13:20:00,67.0,67.1,67.0,67.06,32100.0,46.4471,46.5164,46.4471,46.4887,32100.0
2007-11-13 13:25:00,67.03,67.08,67.0,67.01,31700.0,46.4679,46.5026,46.4471,46.454,31700.0
2007-11-13 13:30:00,67.02,67.08,66.98,67.01,21300.0,46.461,46.5026,46.4332,46.454,21300.0
2007-11-13 13:35:00,67.02,67.1,66.98,67.08,32000.0,46.461,46.5164,46.4332,46.5026,32000.0
2007-11-13 13:40:00,67.08,67.2,67.0,67.12,38000.0,46.5026,46.5857,46.4471,46.5303,38000.0
2007-11-13 13:45:00,67.13,67.2,66.97,67.01,56400.0,46.5372,46.5857,46.4263,46.454,56400.0
2007-11-13 13:50:00,67.01,67.19,66.99,67.13,58200.0,46.454,46.5788,46.4402,46.5372,58200.0
2007-11-13 13:55:00,67.11,67.16,67.1,67.1,61900.0,46.5234,46.558,46.5164,46.5164,61900.0
2007-11-13 14:00:00,67.11,67.14,67.08,67.13,89700.0,46.5234,46.5442,46.5026,46.5372,89700.0
2007-11-13 14:05:00,67.13,67.14,67.1,67.11,49900.0,46.5372,46.5442,46.5164,46.5234,49900.0
2007-11-13 14:10:00,67.11,67.14,67.07,67.08,89400.0,46.5234,46.5442,46.4956,46.5026,89400.0
2007-11-13 14:15:00,67.08,67.19,67.07,67.19,88300.0,46.5026,46.5788,46.4956,46.5788,88300.0
2007-11-13 14:20:00,67.2,67.2,67.08,67.13,69000.0,46.5857,46.5857,46.5026,46.5372,69000.0
2007-11-13 14:25:00,67.13,67.16,67.06,67.07,93200.0,46.5372,46.558,46.4887,46.4956,93200.0
2007-11-13 14:30:00,67.07,67.12,67.05,67.07,62000.0,46.4956,46.5303,46.4818,46.4956,62000.0
2007-11-13 14:35:00,67.07,67.14,67.05,67.09,92600.0,46.4956,46.5442,46.4818,46.5095,92600.0
2007-11-13 14:40:00,67.09,67.1,66.9,66.95,67800.0,46.5095,46.5164,46.3778,46.4124,67800.0
2007-11-13 14:45:00,66.96,67.06,66.95,67.02,92000.0,46.4194,46.4887,46.4124,46.461,92000.0
2007-11-13 14:50:00,67.0,67.05,66.95,67.0,55200.0,46.4471,46.4818,46.4124,46.4471,55200.0
2007-11-13 14:55:00,67.02,67.02,66.92,66.95,59900.0,46.461,46.461,46.3916,46.4124,59900.0
2007-11-13 15:00:00,66.97,67.19,66.95,67.17,174900.0,46.4263,46.5788,46.4124,46.5649,174900.0
2007-11-13 15:05:00,67.18,67.28,67.05,67.08,61600.0,46.5719,46.6412,46.4818,46.5026,61600.0
2007-11-13 15:10:00,67.09,67.16,67.05,67.14,64400.0,46.5095,46.558,46.4818,46.5442,64400.0
2007-11-13 15:15:00,67.14,67.33,67.13,67.29,149800.0,46.5442,46.6759,46.5372,46.6481,149800.0
2007-11-13 15:20:00,67.27,67.29,67.18,67.2,46600.0,46.6343,46.6481,46.5719,46.5857,46600.0
2007-11-13 15:25:00,67.2,67.28,67.13,67.17,59000.0,46.5857,46.6412,46.5372,46.5649,59000.0
2007-11-13 15:30:00,67.17,67.22,67.09,67.17,77100.0,46.5649,46.5996,46.5095,46.5649,77100.0
2007-11-13 15:35:00,67.17,67.17,67.05,67.13,71100.0,46.5649,46.5649,46.4818,46.5372,71100.0
2007-11-13 15:40:00,67.13,67.22,67.1,67.14,114100.0,46.5372,46.5996,46.5164,46.5442,114100.0
2007-11-13 15:45:00,67.14,67.38,67.14,67.35,125200.0,46.5442,46.7105,46.5442,46.6897,125200.0
2007-11-13 15:50:00,67.35,67.5,67.34,67.38,190100.0,46.6897,46.7937,46.6828,46.7105,190100.0
2007-11-13 15:55:00,67.38,67.41,67.31,67.4,210700.0,46.7105,46.7313,46.662,46.7244,210700.0
2007-11-14 09:30:00,68.05,68.09,67.62,67.62,163700.0,47.175,47.2027,46.8769,46.8769,163700.0
2007-11-14 09:35:00,67.62,67.87,67.49,67.74,58300.0,46.8769,47.0502,46.7868,46.9601,58300.0
2007-11-14 09:40:00,67.72,67.73,67.47,67.59,54700.0,46.9462,46.9532,46.7729,46.8561,54700.0
2007-11-14 09:45:00,67.55,67.65,67.14,67.14,73000.0,46.8284,46.8977,46.5442,46.5442,73000.0
2007-11-14 09:50:00,67.12,67.12,66.83,66.99,94500.0,46.5303,46.5303,46.3292,46.4402,94500.0
2007-11-14 09:55:00,66.99,67.02,66.83,66.83,61200.0,46.4402,46.461,46.3292,46.3292,61200.0
2007-11-14 10:00:00,66.78,67.28,66.78,67.18,74000.0,46.2946,46.6412,46.2946,46.5719,74000.0
2007-11-14 10:05:00,67.18,67.24,67.1,67.13,68600.0,46.5719,46.6135,46.5164,46.5372,68600.0
2007-11-14 10:10:00,67.12,67.22,67.05,67.21,88300.0,46.5303,46.5996,46.4818,46.5927,88300.0
2007-11-14 10:15:00,67.21,67.46,67.15,67.35,45500.0,46.5927,46.766,46.5511,46.6897,45500.0
2007-11-14 10:20:00,67.36,67.47,67.29,67.35,71400.0,46.6967,46.7729,46.6481,46.6897,71400.0
2007-11-14 10:25:00,67.35,67.49,67.35,67.43,38000.0,46.6897,46.7868,46.6897,46.7452,38000.0
2007-11-14 10:30:00,67.43,67.43,67.12,67.21,20700.0,46.7452,46.7452,46.5303,46.5927,20700.0
2007-11-14 10:35:00,67.18,67.29,66.99,67.05,28300.0,46.5719,46.6481,46.4402,46.4818,28300.0
2007-11-14 10:40:00,67.02,67.13,66.92,67.02,38500.0,46.461,46.5372,46.3916,46.461,38500.0
2007-11-14 10:45:00,67.03,67.1,66.95,67.04,31700.0,46.4679,46.5164,46.4124,46.4748,31700.0
2007-11-14 10:50:00,67.05,67.23,66.98,67.17,37700.0,46.4818,46.6065,46.4332,46.5649,37700.0
2007-11-14 10:55:00,67.15,67.21,67.03,67.14,42900.0,46.5511,46.5927,46.4679,46.5442,42900.0
2007-11-14 11:00:00,67.14,67.14,66.93,66.93,31600.0,46.5442,46.5442,46.3986,46.3986,31600.0
2007-11-14 11:05:00,66.94,66.95,66.7,66.75,61300.0,46.4055,46.4124,46.2391,46.2738,61300.0
2007-11-14 11:10:00,66.75,66.82,66.64,66.79,96900.0,46.2738,46.3223,46.1975,46.3015,96900.0
2007-11-14 11:15:00,66.79,66.96,66.79,66.95,54600.0,46.3015,46.4194,46.3015,46.4124,54600.0
2007-11-14 11:20:00,66.96,67.09,66.94,67.04,48900.0,46.4194,46.5095,46.4055,46.4748,48900.0
2007-11-14 11:25:00,67.05,67.06,67.0,67.04,42600.0,46.4818,46.4887,46.4471,46.4748,42600.0
2007-11-14 11:30:00,67.05,67.18,67.04,67.11,24600.0,46.4818,46.5719,46.4748,46.5234,24600.0
2007-11-14 11:35:00,67.11,67.16,67.02,67.02,34400.0,46.5234,46.558,46.461,46.461,34400.0
2007-11-14 11:40:00,67.01,67.18,66.96,67.09,17800.0,46.454,46.5719,46.4194,46.5095,17800.0
2007-11-14 11:45:00,67.12,67.22,67.1,67.13,22500.0,46.5303,46.5996,46.5164,46.5372,22500.0
2007-11-14 11:50:00,67.14,67.22,67.14,67.21,13300.0,46.5442,46.5996,46.5442,46.5927,13300.0
2007-11-14 11:55:00,67.2,67.32,67.2,67.32,35100.0,46.5857,46.6689,46.5857,46.6689,35100.0
2007-11-14 12:00:00,67.32,67.38,67.23,67.28,57800.0,46.6689,46.7105,46.6065,46.6412,57800.0
2007-11-14 12:05:00,67.28,67.31,67.22,67.24,40200.0,46.6412,46.662,46.5996,46.6135,40200.0
2007-11-14 12:10:00,67.24,67.36,67.23,67.29,45600.0,46.6135,46.6967,46.6065,46.6481,45600.0
2007-11-14 12:15:00,67.29,67.31,67.23,67.28,21400.0,46.6481,46.662,46.6065,46.6412,21400.0
2007-11-14 12:20:00,67.28,67.29,67.15,67.24,46900.0,46.6412,46.6481,46.5511,46.6135,46900.0
2007-11-14 12:25:00,67.24,67.3,67.2,67.22,62100.0,46.6135,46.6551,46.5857,46.5996,62100.0
2007-11-14 12:30:00,67.21,67.21,67.08,67.09,34100.0,46.5927,46.5927,46.5026,46.5095,34100.0
2007-11-14 12:35:00,67.09,67.1,67.01,67.09,42300.0,46.5095,46.5164,46.454,46.5095,42300.0
2007-11-14 12:40:00,67.09,67.16,67.02,67.07,51400.0,46.5095,46.558,46.461,46.4956,51400.0
2007-11-14 12:45:00,67.08,67.08,66.99,67.05,38100.0,46.5026,46.5026,46.4402,46.4818,38100.0
2007-11-14 12:50:00,67.05,67.08,66.96,67.07,26600.0,46.4818,46.5026,46.4194,46.4956,26600.0
2007-11-14 12:55:00,67.08,67.14,67.06,67.1,24500.0,46.5026,46.5442,46.4887,46.5164,24500.0
2007-11-14 13:00:00,67.09,67.26,67.08,67.09,30900.0,46.5095,46.6273,46.5026,46.5095,30900.0
2007-11-14 13:05:00,67.09,67.13,67.04,67.04,40800.0,46.5095,46.5372,46.4748,46.4748,40800.0
2007-11-14 13:10:00,67.02,67.1,67.0,67.08,38100.0,46.461,46.5164,46.4471,46.5026,38100.0
2007-11-14 13:15:00,67.1,67.2,67.03,67.19,29500.0,46.5164,46.5857,46.4679,46.5788,29500.0
2007-11-14 13:20:00,67.19,67.28,67.16,67.27,39000.0,46.5788,46.6412,46.558,46.6343,39000.0
2007-11-14 13:25:00,67.28,67.41,67.25,67.38,35700.0,46.6412,46.7313,46.6204,46.7105,35700.0
2007-11-14 13:30:00,67.36,67.5,67.25,67.48,32600.0,46.6967,46.7937,46.6204,46.7799,32600.0
2007-11-14 13:35:00,67.47,67.52,67.31,67.32,53000.0,46.7729,46.8076,46.662,46.6689,53000.0
2007-11-14 13:40:00,67.32,67.37,67.28,67.28,23600.0,46.6689,46.7036,46.6412,46.6412,23600.0
2007-11-14 13:45:00,67.3,67.31,67.15,67.18,26800.0,46.6551,46.662,46.5511,46.5719,26800.0
2007-11-14 13:50:00,67.2,67.25,67.1,67.18,27600.0,46.5857,46.6204,46.5164,46.5719,27600.0
2007-11-14 13:55:00,67.17,67.26,67.08,67.09,19000.0,46.5649,46.6273,46.5026,46.5095,19000.0
2007-11-14 14:00:00,67.09,67.13,66.97,67.0,45800.0,46.5095,46.5372,46.4263,46.4471,45800.0
2007-11-14 14:05:00,67.02,67.13,67.01,67.11,33100.0,46.461,46.5372,46.454,46.5234,33100.0
2007-11-14 14:10:00,67.12,67.19,67.0,67.17,43300.0,46.5303,46.5788,46.4471,46.5649,43300.0
2007-11-14 14:15:00,67.16,67.27,67.09,67.2,21200.0,46.558,46.6343,46.5095,46.5857,21200.0
2007-11-14 14:20:00,67.2,67.24,67.1,67.14,19000.0,46.5857,46.6135,46.5164,46.5442,19000.0
2007-11-14 14:25:00,67.13,67.24,67.04,67.04,28400.0,46.5372,46.6135,46.4748,46.4748,28400.0
2007-11-14 14:30:00,67.06,67.14,67.0,67.08,23200.0,46.4887,46.5442,46.4471,46.5026,23200.0
2007-11-14 14:35:00,67.08,67.23,67.07,67.16,36500.0,46.5026,46.6065,46.4956,46.558,36500.0
2007-11-14 14:40:00,67.16,67.24,67.05,67.07,25100.0,46.558,46.6135,46.4818,46.4956,25100.0
2007-11-14 14:45:00,67.1,67.15,66.97,67.13,30900.0,46.5164,46.5511,46.4263,46.5372,30900.0
2007-11-14 14:50:00,67.12,67.24,67.11,67.12,25800.0,46.5303,46.6135,46.5234,46.5303,25800.0
2007-11-14 14:55:00,67.12,67.19,67.05,67.07,32400.0,46.5303,46.5788,46.4818,46.4956,32400.0
2007-11-14 15:00:00,67.08,67.17,66.99,67.01,41400.0,46.5026,46.5649,46.4402,46.454,41400.0
2007-11-14 15:05:00,67.02,67.17,67.0,67.07,49200.0,46.461,46.5649,46.4471,46.4956,49200.0
2007-11-14 15:10:00,67.08,67.13,67.0,67.02,30000.0,46.5026,46.5372,46.4471,46.461,30000.0
2007-11-14 15:15:00,67.04,67.14,67.01,67.12,24200.0,46.4748,46.5442,46.454,46.5303,24200.0
2007-11-14 15:20:00,67.11,67.16,67.0,67.11,35900.0,46.5234,46.558,46.4471,46.5234,35900.0
2007-11-14 15:25:00,67.13,67.16,67.07,67.1,54500.0,46.5372,46.558,46.4956,46.5164,54500.0
2007-11-14 15:30:00,67.09,67.13,66.99,67.0,56900.0,46.5095,46.5372,46.4402,46.4471,56900.0
2007-11-14 15:35:00,67.0,67.01,66.82,66.83,148500.0,46.4471,46.454,46.3223,46.3292,148500.0
2007-11-14 15:40:00,66.81,66.84,66.64,66.82,113100.0,46.3154,46.3362,46.1975,46.3223,113100.0
2007-11-14 15:45:00,66.82,66.88,66.69,66.76,173100.0,46.3223,46.3639,46.2322,46.2807,173100.0
2007-11-14 15:50:00,66.75,66.79,66.07,66.08,431400.0,46.2738,46.3015,45.8024,45.8093,431400.0
2007-11-14 15:55:00,66.14,66.17,65.94,66.17,265200.0,45.8509,45.8717,45.7123,45.8717,265200.0
2007-11-15 09:30:00,66.14,66.66,65.94,66.47,96600.0,45.8509,46.2114,45.7123,46.0797,96600.0
2007-11-15 09:35:00,66.48,66.85,66.34,66.48,127900.0,46.0866,46.3431,45.9896,46.0866,127900.0
2007-11-15 09:40:00,66.47,67.0,66.4,66.88,65800.0,46.0797,46.4471,46.0312,46.3639,65800.0
2007-11-15 09:45:00,66.89,67.13,66.83,67.04,87100.0,46.3708,46.5372,46.3292,46.4748,87100.0
2007-11-15 09:50:00,67.0,67.12,66.92,67.0,97600.0,46.4471,46.5303,46.3916,46.4471,97600.0
2007-11-15 09:55:00,66.97,67.05,66.65,66.9,65000.0,46.4263,46.4818,46.2045,46.3778,65000.0
2007-11-15 10:00:00,66.87,66.9,66.72,66.76,45500.0,46.357,46.3778,46.253,46.2807,45500.0
2007-11-15 10:05:00,66.76,67.12,66.71,67.06,59800.0,46.2807,46.5303,46.2461,46.4887,59800.0
2007-11-15 10:10:00,67.08,67.19,66.74,66.92,79300.0,46.5026,46.5788,46.2669,46.3916,79300.0
2007-11-15 10:15:00,66.96,67.2,66.91,67.19,29900.0,46.4194,46.5857,46.3847,46.5788,29900.0
2007-11-15 10:20:00,67.19,67.25,67.11,67.25,54200.0,46.5788,46.6204,46.5234,46.6204,54200.0
2007-11-15 10:25:00,67.27,67.3,67.1,67.13,25500.0,46.6343,46.6551,46.5164,46.5372,25500.0
2007-11-15 10:30:00,67.13,67.22,66.99,67.22,76600.0,46.5372,46.5996,46.4402,46.5996,76600.0
2007-11-15 10:35:00,67.2,67.31,67.15,67.24,53300.0,46.5857,46.662,46.5511,46.6135,53300.0
2007-11-15 10:40:00,67.23,67.23,66.94,67.08,36400.0,46.6065,46.6065,46.4055,46.5026,36400.0
2007-11-15 10:45:00,67.08,67.14,66.96,67.1,32200.0,46.5026,46.5442,46.4194,46.5164,32200.0
2007-11-15 10:50:00,67.08,67.14,67.0,67.0,14000.0,46.5026,46.5442,46.4471,46.4471,14000.0
2007-11-15 10:55:00,67.01,67.01,66.89,66.92,16100.0,46.454,46.454,46.3708,46.3916,16100.0
2007-11-15 11:00:00,66.92,67.24,66.89,67.18,69500.0,46.3916,46.6135,46.3708,46.5719,69500.0
2007-11-15 11:05:00,67.18,67.27,67.17,67.22,19500.0,46.5719,46.6343,46.5649,46.5996,19500.0
2007-11-15 11:10:00,67.23,67.24,67.11,67.16,11800.0,46.6065,46.6135,46.5234,46.558,11800.0
2007-11-15 11:15:00,67.15,67.17,67.03,67.11,34800.0,46.5511,46.5649,46.4679,46.5234,34800.0
2007-11-15 11:20:00,67.08,67.17,66.92,66.96,81000.0,46.5026,46.5649,46.3916,46.4194,81000.0
2007-11-15 11:25:00,66.95,67.04,66.83,66.91,25200.0,46.4124,46.4748,46.3292,46.3847,25200.0
2007-11-15 11:30:00,66.91,66.91,66.77,66.85,43300.0,46.3847,46.3847,46.2877,46.3431,43300.0
2007-11-15 11:35:00,66.86,67.02,66.86,66.93,15300.0,46.35,46.461,46.35,46.3986,15300.0
2007-11-15 11:40:00,66.92,66.94,66.82,66.87,61900.0,46.3916,46.4055,46.3223,46.357,61900.0
2007-11-15 11:45:00,66.87,66.91,66.67,66.72,30400.0,46.357,46.3847,46.2183,46.253,30400.0
2007-11-15 11:50:00,66.75,66.92,66.75,66.75,37800.0,46.2738,46.3916,46.2738,46.2738,37800.0
2007-11-15 11:55:00,66.77,67.02,66.74,66.98,66900.0,46.2877,46.461,46.2669,46.4332,66900.0
2007-11-15 12:00:00,67.01,67.12,66.86,66.86,41100.0,46.454,46.5303,46.35,46.35,41100.0
2007-11-15 12:05:00,66.88,66.89,66.68,66.84,17800.0,46.3639,46.3708,46.2253,46.3362,17800.0
2007-11-15 12:10:00,66.84,66.88,66.78,66.81,16900.0,46.3362,46.3639,46.2946,46.3154,16900.0
2007-11-15 12:15:00,66.82,67.0,66.79,66.89,40400.0,46.3223,46.4471,46.3015,46.3708,40400.0
2007-11-15 12:20:00,66.87,66.97,66.82,66.96,69200.0,46.357,46.4263,46.3223,46.4194,69200.0
2007-11-15 12:25:00,66.93,66.95,66.85,66.9,52600.0,46.3986,46.4124,46.3431,46.3778,52600.0
2007-11-15 12:30:00,66.9,66.92,66.65,66.75,53900.0,46.3778,46.3916,46.2045,46.2738,53900.0
2007-11-15 12:35:00,66.74,66.94,66.72,66.88,26500.0,46.2669,46.4055,46.253,46.3639,26500.0
2007-11-15 12:40:00,66.89,66.92,66.65,66.69,23700.0,46.3708,46.3916,46.2045,46.2322,23700.0
2007-11-15 12:45:00,66.69,66.8,66.67,66.71,26100.0,46.2322,46.3084,46.2183,46.2461,26100.0
2007-11-15 12:50:00,66.71,66.78,66.64,66.65,46400.0,46.2461,46.2946,46.1975,46.2045,46400.0
2007-11-15 12:55:00,66.63,66.74,66.6,66.67,30400.0,46.1906,46.2669,46.1698,46.2183,30400.0
2007-11-15 13:00:00,66.66,66.73,66.62,66.69,28000.0,46.2114,46.2599,46.1837,46.2322,28000.0
2007-11-15 13:05:00,66.66,66.72,66.62,66.69,15000.0,46.2114,46.253,46.1837,46.2322,15000.0
2007-11-15 13:10:00,66.68,66.78,66.63,66.74,24500.0,46.2253,46.2946,46.1906,46.2669,24500.0
2007-11-15 13:15:00,66.74,66.8,66.69,66.7,42100.0,46.2669,46.3084,46.2322,46.2391,42100.0
2007-11-15 13:20:00,66.72,66.75,66.61,66.74,26800.0,46.253,46.2738,46.1767,46.2669,26800.0
2007-11-15 13:25:00,66.74,67.0,66.7,66.89,25500.0,46.2669,46.4471,46.2391,46.3708,25500.0
2007-11-15 13:30:00,66.92,67.11,66.92,67.03,25200.0,46.3916,46.5234,46.3916,46.4679,25200.0
2007-11-15 13:35:00,67.06,67.06,66.82,66.82,38600.0,46.4887,46.4887,46.3223,46.3223,38600.0
2007-11-15 13:40:00,66.82,66.96,66.74,66.88,80900.0,46.3223,46.4194,46.2669,46.3639,80900.0
2007-11-15 13:45:00,66.86,66.93,66.77,66.89,16200.0,46.35,46.3986,46.2877,46.3708,16200.0
2007-11-15 13:50:00,66.88,66.91,66.7,66.75,13300.0,46.3639,46.3847,46.2391,46.2738,13300.0
2007-11-15 13:55:00,66.71,66.78,66.63,66.67,13000.0,46.2461,46.2946,46.1906,46.2183,13000.0
2007-11-15 14:00:00,66.66,66.67,66.47,66.52,53800.0,46.2114,46.2183,46.0797,46.1143,53800.0
2007-11-15 14:05:00,66.51,66.57,66.43,66.57,27300.0,46.1074,46.149,46.052,46.149,27300.0
2007-11-15 14:10:00,66.57,66.59,66.41,66.48,19100.0,46.149,46.1629,46.0381,46.0866,19100.0
2007-11-15 14:15:00,66.45,66.66,66.45,66.61,22100.0,46.0658,46.2114,46.0658,46.1767,22100.0
2007-11-15 14:20:00,66.6,66.74,66.51,66.54,34000.0,46.1698,46.2669,46.1074,46.1282,34000.0
2007-11-15 14:25:00,66.51,66.72,66.5,66.7,21700.0,46.1074,46.253,46.1005,46.2391,21700.0
2007-11-15 14:30:00,66.68,66.73,66.58,66.7,28200.0,46.2253,46.2599,46.1559,46.2391,28200.0
2007-11-15 14:35:00,66.7,66.77,66.56,66.61,41200.0,46.2391,46.2877,46.1421,46.1767,41200.0
2007-11-15 14:40:00,66.63,66.63,66.34,66.37,20700.0,46.1906,46.1906,45.9896,46.0104,20700.0
2007-11-15 14:45:00,66.38,66.43,66.33,66.42,14200.0,46.0173,46.052,45.9826,46.045,14200.0
2007-11-15 14:50:00,66.41,66.45,66.31,66.35,37700.0,46.0381,46.0658,45.9688,45.9965,37700.0
2007-11-15 14:55:00,66.34,66.41,66.1,66.1,42900.0,45.9896,46.0381,45.8232,45.8232,42900.0
2007-11-15 15:00:00,66.13,66.29,66.13,66.22,31500.0,45.844,45.9549,45.844,45.9064,31500.0
2007-11-15 15:05:00,66.21,66.21,65.95,66.03,74000.0,45.8994,45.8994,45.7192,45.7747,74000.0
2007-11-15 15:10:00,66.03,66.12,65.86,65.98,50000.0,45.7747,45.837,45.6568,45.74,50000.0
2007-11-15 15:15:00,66.0,66.13,65.97,66.09,70700.0,45.7539,45.844,45.7331,45.8162,70700.0
2007-11-15 15:20:00,66.11,66.24,66.11,66.2,59200.0,45.8301,45.9202,45.8301,45.8925,59200.0
2007-11-15 15:25:00,66.21,66.36,66.21,66.27,55200.0,45.8994,46.0034,45.8994,45.941,55200.0
2007-11-15 15:30:00,66.26,66.27,65.9,65.9,64600.0,45.9341,45.941,45.6845,45.6845,64600.0
2007-11-15 15:35:00,65.9,66.06,65.71,65.75,130700.0,45.6845,45.7955,45.5528,45.5805,130700.0
2007-11-15 15:40:00,65.76,66.16,65.73,66.14,85700.0,45.5875,45.8648,45.5667,45.8509,85700.0
2007-11-15 15:45:00,66.15,66.55,66.14,66.39,107300.0,45.8578,46.1351,45.8509,46.0242,107300.0
2007-11-15 15:50:00,66.35,66.39,65.99,66.2,189100.0,45.9965,46.0242,45.7469,45.8925,189100.0
2007-11-15 15:55:00,66.15,66.44,66.14,66.44,209800.0,45.8578,46.0589,45.8509,46.0589,209800.0
2007-11-16 09:30:00,66.66,67.0,66.58,66.83,495200.0,46.2114,46.4471,46.1559,46.3292,495200.0
2007-11-16 09:35:00,66.8,66.8,66.46,66.74,143600.0,46.3084,46.3084,46.0727,46.2669,143600.0
2007-11-16 09:40:00,66.73,66.84,65.91,66.13,137300.0,46.2599,46.3362,45.6915,45.844,137300.0
2007-11-16 09:45:00,66.15,66.25,65.95,66.24,69100.0,45.8578,45.9272,45.7192,45.9202,69100.0
2007-11-16 09:50:00,66.24,66.24,65.87,66.18,45700.0,45.9202,45.9202,45.6637,45.8786,45700.0
2007-11-16 09:55:00,66.17,66.3,65.94,66.15,87900.0,45.8717,45.9618,45.7123,45.8578,87900.0
2007-11-16 10:00:00,66.12,66.27,66.09,66.18,80200.0,45.837,45.941,45.8162,45.8786,80200.0
2007-11-16 10:05:00,66.18,66.27,66.01,66.24,40900.0,45.8786,45.941,45.7608,45.9202,40900.0
2007-11-16 10:10:00,66.27,66.54,66.27,66.49,60300.0,45.941,46.1282,45.941,46.0935,60300.0
2007-11-16 10:15:00,66.49,66.88,66.47,66.8,46300.0,46.0935,46.3639,46.0797,46.3084,46300.0
2007-11-16 10:20:00,66.79,66.79,66.56,66.61,44500.0,46.3015,46.3015,46.1421,46.1767,44500.0
2007-11-16 10:25:00,66.63,66.63,66.16,66.17,62600.0,46.1906,46.1906,45.8648,45.8717,62600.0
2007-11-16 10:30:00,66.17,66.29,66.05,66.18,241500.0,45.8717,45.9549,45.7885,45.8786,241500.0
2007-11-16 10:35:00,66.18,66.18,66.05,66.12,66100.0,45.8786,45.8786,45.7885,45.837,66100.0
2007-11-16 10:40:00,66.13,66.3,66.09,66.23,66800.0,45.844,45.9618,45.8162,45.9133,66800.0
2007-11-16 10:45:00,66.22,66.3,66.1,66.3,34200.0,45.9064,45.9618,45.8232,45.9618,34200.0
2007-11-16 10:50:00,66.3,66.42,66.23,66.23,40400.0,45.9618,46.045,45.9133,45.9133,40400.0
2007-11-16 10:55:00,66.22,66.28,65.95,66.01,43400.0,45.9064,45.948,45.7192,45.7608,43400.0
2007-11-16 11:00:00,66.03,66.37,66.01,66.36,43100.0,45.7747,46.0104,45.7608,46.0034,43100.0
2007-11-16 11:05:00,66.36,66.6,66.34,66.57,79800.0,46.0034,46.1698,45.9896,46.149,79800.0
2007-11-16 11:10:00,66.58,66.58,66.35,66.35,15300.0,46.1559,46.1559,45.9965,45.9965,15300.0
2007-11-16 11:15:00,66.35,66.46,66.32,66.42,12600.0,45.9965,46.0727,45.9757,46.045,12600.0
2007-11-16 11:20:00,66.39,66.42,66.19,66.37,31000.0,46.0242,46.045,45.8856,46.0104,31000.0
2007-11-16 11:25:00,66.38,66.45,66.24,66.31,67700.0,46.0173,46.0658,45.9202,45.9688,67700.0
2007-11-16 11:30:00,66.31,66.47,66.29,66.44,25300.0,45.9688,46.0797,45.9549,46.0589,25300.0
2007-11-16 11:35:00,66.44,66.74,66.43,66.47,51700.0,46.0589,46.2669,46.052,46.0797,51700.0
2007-11-16 11:40:00,66.48,66.67,66.46,66.62,27700.0,46.0866,46.2183,46.0727,46.1837,27700.0
2007-11-16 11:45:00,66.6,66.6,66.32,66.47,47600.0,46.1698,46.1698,45.9757,46.0797,47600.0
2007-11-16 11:50:00,66.45,66.82,66.45,66.75,48300.0,46.0658,46.3223,46.0658,46.2738,48300.0
2007-11-16 11:55:00,66.72,66.72,66.38,66.4,28500.0,46.253,46.253,46.0173,46.0312,28500.0
2007-11-16 12:00:00,66.4,66.49,66.39,66.46,22500.0,46.0312,46.0935,46.0242,46.0727,22500.0
2007-11-16 12:05:00,66.45,66.66,66.45,66.63,32400.0,46.0658,46.2114,46.0658,46.1906,32400.0
2007-11-16 12:10:00,66.63,66.67,66.59,66.6,73500.0,46.1906,46.2183,46.1629,46.1698,73500.0
2007-11-16 12:15:00,66.58,66.92,66.58,66.8,26600.0,46.1559,46.3916,46.1559,46.3084,26600.0
2007-11-16 12:20:00,66.78,66.81,66.58,66.62,34800.0,46.2946,46.3154,46.1559,46.1837,34800.0
2007-11-16 12:25:00,66.59,66.6,66.53,66.54,13200.0,46.1629,46.1698,46.1213,46.1282,13200.0
2007-11-16 12:30:00,66.5,66.59,66.4,66.59,17900.0,46.1005,46.1629,46.0312,46.1629,17900.0
2007-11-16 12:35:00,66.56,66.65,66.5,66.57,22200.0,46.1421,46.2045,46.1005,46.149,22200.0
2007-11-16 12:40:00,66.57,66.59,66.42,66.46,13400.0,46.149,46.1629,46.045,46.0727,13400.0
2007-11-16 12:45:00,66.45,66.53,66.39,66.43,34100.0,46.0658,46.1213,46.0242,46.052,34100.0
2007-11-16 12:50:00,66.43,66.55,66.4,66.55,15300.0,46.052,46.1351,46.0312,46.1351,15300.0
2007-11-16 12:55:00,66.56,66.56,66.36,66.38,21700.0,46.1421,46.1421,46.0034,46.0173,21700.0
2007-11-16 13:00:00,66.4,66.72,66.39,66.68,38400.0,46.0312,46.253,46.0242,46.2253,38400.0
2007-11-16 13:05:00,66.67,66.81,66.62,66.76,18100.0,46.2183,46.3154,46.1837,46.2807,18100.0
2007-11-16 13:10:00,66.69,66.77,66.64,66.72,15100.0,46.2322,46.2877,46.1975,46.253,15100.0
2007-11-16 13:15:00,66.71,66.9,66.71,66.86,23400.0,46.2461,46.3778,46.2461,46.35,23400.0
2007-11-16 13:20:00,66.87,66.89,66.81,66.82,25800.0,46.357,46.3708,46.3154,46.3223,25800.0
2007-11-16 13:25:00,66.82,66.9,66.77,66.87,60900.0,46.3223,46.3778,46.2877,46.357,60900.0
2007-11-16 13:30:00,66.85,66.85,66.76,66.81,24600.0,46.3431,46.3431,46.2807,46.3154,24600.0
2007-11-16 13:35:00,66.79,66.85,66.73,66.75,29300.0,46.3015,46.3431,46.2599,46.2738,29300.0
2007-11-16 13:40:00,66.76,66.95,66.65,66.93,46200.0,46.2807,46.4124,46.2045,46.3986,46200.0
2007-11-16 13:45:00,66.93,67.07,66.9,67.03,32200.0,46.3986,46.4956,46.3778,46.4679,32200.0
2007-11-16 13:50:00,67.03,67.07,66.86,66.91,52900.0,46.4679,46.4956,46.35,46.3847,52900.0
2007-11-16 13:55:00,66.91,66.91,66.73,66.83,23900.0,46.3847,46.3847,46.2599,46.3292,23900.0
2007-11-16 14:00:00,66.84,66.87,66.69,66.81,28700.0,46.3362,46.357,46.2322,46.3154,28700.0
2007-11-16 14:05:00,66.82,66.89,66.7,66.76,33100.0,46.3223,46.3708,46.2391,46.2807,33100.0
2007-11-16 14:10:00,66.76,66.84,66.63,66.66,20200.0,46.2807,46.3362,46.1906,46.2114,20200.0
2007-11-16 14:15:00,66.65,66.68,66.49,66.52,23800.0,46.2045,46.2253,46.0935,46.1143,23800.0
2007-11-16 14:20:00,66.53,66.72,66.52,66.64,34800.0,46.1213,46.253,46.1143,46.1975,34800.0
2007-11-16 14:25:00,66.64,66.84,66.53,66.84,41100.0,46.1975,46.3362,46.1213,46.3362,41100.0
2007-11-16 14:30:00,66.83,66.85,66.6,66.62,37400.0,46.3292,46.3431,46.1698,46.1837,37400.0
2007-11-16 14:35:00,66.64,66.64,66.31,66.35,50700.0,46.1975,46.1975,45.9688,45.9965,50700.0
2007-11-16 14:40:00,66.38,66.49,66.35,66.42,31800.0,46.0173,46.0935,45.9965,46.045,31800.0
2007-11-16 14:45:00,66.42,66.6,66.42,66.52,29800.0,46.045,46.1698,46.045,46.1143,29800.0
2007-11-16 14:50:00,66.58,66.59,66.39,66.43,22600.0,46.1559,46.1629,46.0242,46.052,22600.0
2007-11-16 14:55:00,66.44,66.6,66.31,66.54,29500.0,46.0589,46.1698,45.9688,46.1282,29500.0
2007-11-16 15:00:00,66.55,66.69,66.5,66.55,39600.0,46.1351,46.2322,46.1005,46.1351,39600.0
2007-11-16 15:05:00,66.54,66.61,66.51,66.51,31700.0,46.1282,46.1767,46.1074,46.1074,31700.0
2007-11-16 15:10:00,66.51,66.62,66.42,66.53,31000.0,46.1074,46.1837,46.045,46.1213,31000.0
2007-11-16 15:15:00,66.53,66.59,66.41,66.47,35800.0,46.1213,46.1629,46.0381,46.0797,35800.0
2007-11-16 15:20:00,66.46,66.51,66.4,66.48,48000.0,46.0727,46.1074,46.0312,46.0866,48000.0
2007-11-16 15:25:00,66.47,66.56,66.37,66.42,88100.0,46.0797,46.1421,46.0104,46.045,88100.0
2007-11-16 15:30:00,66.42,66.46,66.22,66.25,50700.0,46.045,46.0727,45.9064,45.9272,50700.0
2007-11-16 15:35:00,66.24,66.33,66.22,66.31,56000.0,45.9202,45.9826,45.9064,45.9688,56000.0
2007-11-16 15:40:00,66.31,66.6,66.3,66.54,69600.0,45.9688,46.1698,45.9618,46.1282,69600.0
2007-11-16 15:45:00,66.53,66.81,66.43,66.81,76100.0,46.1213,46.3154,46.052,46.3154,76100.0
2007-11-16 15:50:00,66.8,66.96,66.65,66.89,81800.0,46.3084,46.4194,46.2045,46.3708,81800.0
2007-11-16 15:55:00,66.89,66.97,66.76,66.76,139800.0,46.3708,46.4263,46.2807,46.2807,139800.0
2007-11-19 09:30:00,67.09,67.09,66.32,66.56,51100.0,46.5095,46.5095,45.9757,46.1421,51100.0
2007-11-19 09:35:00,66.62,66.72,66.35,66.4,40400.0,46.1837,46.253,45.9965,46.0312,40400.0
2007-11-19 09:40:00,66.39,66.67,66.33,66.55,57500.0,46.0242,46.2183,45.9826,46.1351,57500.0
2007-11-19 09:45:00,66.55,66.88,66.5,66.78,64600.0,46.1351,46.3639,46.1005,46.2946,64600.0
2007-11-19 09:50:00,66.78,66.86,66.61,66.8,40400.0,46.2946,46.35,46.1767,46.3084,40400.0
2007-11-19 09:55:00,66.81,66.9,66.78,66.85,54800.0,46.3154,46.3778,46.2946,46.3431,54800.0
2007-11-19 10:00:00,66.84,66.88,66.71,66.88,27700.0,46.3362,46.3639,46.2461,46.3639,27700.0
2007-11-19 10:05:00,66.86,67.04,66.84,67.04,30700.0,46.35,46.4748,46.3362,46.4748,30700.0
2007-11-19 10:10:00,66.99,67.08,66.98,66.99,39000.0,46.4402,46.5026,46.4332,46.4402,39000.0
2007-11-19 10:15:00,66.97,66.97,66.72,66.82,33400.0,46.4263,46.4263,46.253,46.3223,33400.0
2007-11-19 10:20:00,66.83,66.99,66.82,66.89,27900.0,46.3292,46.4402,46.3223,46.3708,27900.0
2007-11-19 10:25:00,66.9,67.04,66.86,66.92,43100.0,46.3778,46.4748,46.35,46.3916,43100.0
2007-11-19 10:30:00,66.91,66.91,66.75,66.75,72000.0,46.3847,46.3847,46.2738,46.2738,72000.0
2007-11-19 10:35:00,66.75,66.77,66.58,66.65,41300.0,46.2738,46.2877,46.1559,46.2045,41300.0
2007-11-19 10:40:00,66.66,66.72,66.62,66.66,106100.0,46.2114,46.253,46.1837,46.2114,106100.0
2007-11-19 10:45:00,66.66,66.83,66.61,66.81,69600.0,46.2114,46.3292,46.1767,46.3154,69600.0
2007-11-19 10:50:00,66.81,66.83,66.51,66.57,197100.0,46.3154,46.3292,46.1074,46.149,197100.0
2007-11-19 10:55:00,66.55,66.6,66.41,66.43,98400.0,46.1351,46.1698,46.0381,46.052,98400.0
2007-11-19 11:00:00,66.46,66.53,66.41,66.52,78700.0,46.0727,46.1213,46.0381,46.1143,78700.0
2007-11-19 11:05:00,66.51,66.59,66.47,66.5,58400.0,46.1074,46.1629,46.0797,46.1005,58400.0
2007-11-19 11:10:00,66.49,66.6,66.48,66.58,54700.0,46.0935,46.1698,46.0866,46.1559,54700.0
2007-11-19 11:15:00,66.59,66.7,66.51,66.68,36600.0,46.1629,46.2391,46.1074,46.2253,36600.0
2007-11-19 11:20:00,66.7,66.7,66.59,66.7,30800.0,46.2391,46.2391,46.1629,46.2391,30800.0
2007-11-19 11:25:00,66.7,66.73,66.63,66.66,28900.0,46.2391,46.2599,46.1906,46.2114,28900.0
2007-11-19 11:30:00,66.67,66.81,66.64,66.74,31700.0,46.2183,46.3154,46.1975,46.2669,31700.0
2007-11-19 11:35:00,66.74,66.9,66.72,66.89,29600.0,46.2669,46.3778,46.253,46.3708,29600.0
2007-11-19 11:40:00,66.9,66.97,66.71,66.73,42200.0,46.3778,46.4263,46.2461,46.2599,42200.0
2007-11-19 11:45:00,66.72,66.81,66.69,66.73,36100.0,46.253,46.3154,46.2322,46.2599,36100.0
2007-11-19 11:50:00,66.76,66.84,66.76,66.76,12900.0,46.2807,46.3362,46.2807,46.2807,12900.0
2007-11-19 11:55:00,66.75,66.76,66.6,66.67,14700.0,46.2738,46.2807,46.1698,46.2183,14700.0
2007-11-19 12:00:00,66.67,66.79,66.54,66.76,27700.0,46.2183,46.3015,46.1282,46.2807,27700.0
2007-11-19 12:05:00,66.76,66.94,66.71,66.88,22600.0,46.2807,46.4055,46.2461,46.3639,22600.0
2007-11-19 12:10:00,66.89,66.94,66.71,66.73,13800.0,46.3708,46.4055,46.2461,46.2599,13800.0
2007-11-19 12:15:00,66.72,66.95,66.72,66.88,28200.0,46.253,46.4124,46.253,46.3639,28200.0
2007-11-19 12:20:00,66.86,66.94,66.83,66.92,10200.0,46.35,46.4055,46.3292,46.3916,10200.0
2007-11-19 12:25:00,66.93,66.93,66.73,66.88,20200.0,46.3986,46.3986,46.2599,46.3639,20200.0
2007-11-19 12:30:00,66.88,66.98,66.81,66.98,35000.0,46.3639,46.4332,46.3154,46.4332,35000.0
2007-11-19 12:35:00,66.97,66.99,66.87,66.93,34500.0,46.4263,46.4402,46.357,46.3986,34500.0
2007-11-19 12:40:00,66.93,67.0,66.92,66.98,25800.0,46.3986,46.4471,46.3916,46.4332,25800.0
2007-11-19 12:45:00,66.96,66.97,66.86,66.92,25500.0,46.4194,46.4263,46.35,46.3916,25500.0
2007-11-19 12:50:00,66.92,66.92,66.7,66.79,69200.0,46.3916,46.3916,46.2391,46.3015,69200.0
2007-11-19 12:55:00,66.79,66.98,66.78,66.92,32900.0,46.3015,46.4332,46.2946,46.3916,32900.0
2007-11-19 13:00:00,66.92,66.98,66.73,66.74,31600.0,46.3916,46.4332,46.2599,46.2669,31600.0
2007-11-19 13:05:00,66.73,66.87,66.72,66.84,29600.0,46.2599,46.357,46.253,46.3362,29600.0
2007-11-19 13:10:00,66.84,66.94,66.7,66.76,61800.0,46.3362,46.4055,46.2391,46.2807,61800.0
2007-11-19 13:15:00,66.78,66.78,66.67,66.73,41500.0,46.2946,46.2946,46.2183,46.2599,41500.0
2007-11-19 13:20:00,66.73,66.75,66.63,66.71,34300.0,46.2599,46.2738,46.1906,46.2461,34300.0
2007-11-19 13:25:00,66.71,66.74,66.61,66.64,41900.0,46.2461,46.2669,46.1767,46.1975,41900.0
2007-11-19 13:30:00,66.66,66.72,66.55,66.6,116100.0,46.2114,46.253,46.1351,46.1698,116100.0
2007-11-19 13:35:00,66.6,66.61,66.46,66.47,39300.0,46.1698,46.1767,46.0727,46.0797,39300.0
2007-11-19 13:40:00,66.48,66.48,66.33,66.35,46900.0,46.0866,46.0866,45.9826,45.9965,46900.0
2007-11-19 13:45:00,66.35,66.43,66.3,66.33,38100.0,45.9965,46.052,45.9618,45.9826,38100.0
2007-11-19 13:50:00,66.33,66.47,66.3,66.31,33200.0,45.9826,46.0797,45.9618,45.9688,33200.0
2007-11-19 13:55:00,66.32,66.33,66.09,66.18,52700.0,45.9757,45.9826,45.8162,45.8786,52700.0
2007-11-19 14:00:00,66.18,66.3,66.12,66.24,85800.0,45.8786,45.9618,45.837,45.9202,85800.0
2007-11-19 14:05:00,66.24,66.34,66.14,66.34,37100.0,45.9202,45.9896,45.8509,45.9896,37100.0
2007-11-19 14:10:00,66.33,66.51,66.33,66.43,46500.0,45.9826,46.1074,45.9826,46.052,46500.0
2007-11-19 14:15:00,66.4,66.41,66.22,66.41,31300.0,46.0312,46.0381,45.9064,46.0381,31300.0
2007-11-19 14:20:00,66.42,66.54,66.26,66.44,39500.0,46.045,46.1282,45.9341,46.0589,39500.0
2007-11-19 14:25:00,66.42,66.51,66.33,66.44,31500.0,46.045,46.1074,45.9826,46.0589,31500.0
2007-11-19 14:30:00,66.44,66.53,66.36,66.38,25300.0,46.0589,46.1213,46.0034,46.0173,25300.0
2007-11-19 14:35:00,66.39,66.41,66.2,66.38,42300.0,46.0242,46.0381,45.8925,46.0173,42300.0
2007-11-19 14:40:00,66.37,66.72,66.37,66.68,67200.0,46.0104,46.253,46.0104,46.2253,67200.0
2007-11-19 14:45:00,66.68,66.71,66.56,66.65,39500.0,46.2253,46.2461,46.1421,46.2045,39500.0
2007-11-19 14:50:00,66.63,66.63,66.42,66.47,71800.0,46.1906,46.1906,46.045,46.0797,71800.0
2007-11-19 14:55:00,66.46,66.51,66.43,66.48,53700.0,46.0727,46.1074,46.052,46.0866,53700.0
2007-11-19 15:00:00,66.47,66.51,66.32,66.35,60600.0,46.0797,46.1074,45.9757,45.9965,60600.0
2007-11-19 15:05:00,66.36,66.53,66.36,66.37,60600.0,46.0034,46.1213,46.0034,46.0104,60600.0
2007-11-19 15:10:00,66.36,66.46,66.3,66.36,49100.0,46.0034,46.0727,45.9618,46.0034,49100.0
2007-11-19 15:15:00,66.36,66.53,66.36,66.42,34800.0,46.0034,46.1213,46.0034,46.045,34800.0
2007-11-19 15:20:00,66.4,66.71,66.4,66.65,95000.0,46.0312,46.2461,46.0312,46.2045,95000.0
2007-11-19 15:25:00,66.66,66.85,66.65,66.74,91000.0,46.2114,46.3431,46.2045,46.2669,91000.0
2007-11-19 15:30:00,66.74,66.82,66.67,66.78,120300.0,46.2669,46.3223,46.2183,46.2946,120300.0
2007-11-19 15:35:00,66.81,66.86,66.58,66.6,106900.0,46.3154,46.35,46.1559,46.1698,106900.0
2007-11-19 15:40:00,66.59,66.59,66.35,66.42,80500.0,46.1629,46.1629,45.9965,46.045,80500.0
2007-11-19 15:45:00,66.42,66.5,66.35,66.46,80800.0,46.045,46.1005,45.9965,46.0727,80800.0
2007-11-19 15:50:00,66.44,66.53,66.35,66.44,99600.0,46.0589,46.1213,45.9965,46.0589,99600.0
2007-11-19 15:55:00,66.44,66.56,66.39,66.48,147200.0,46.0589,46.1421,46.0242,46.0866,147200.0
2007-11-20 09:30:00,66.9,66.99,66.36,66.88,83000.0,46.3778,46.4402,46.0034,46.3639,83000.0
2007-11-20 09:35:00,66.88,67.01,66.68,66.95,56900.0,46.3639,46.454,46.2253,46.4124,56900.0
2007-11-20 09:40:00,66.91,67.22,66.87,67.2,37800.0,46.3847,46.5996,46.357,46.5857,37800.0
2007-11-20 09:45:00,67.17,67.3,67.04,67.29,57100.0,46.5649,46.6551,46.4748,46.6481,57100.0
2007-11-20 09:50:00,67.28,67.46,67.23,67.45,53500.0,46.6412,46.766,46.6065,46.7591,53500.0
2007-11-20 09:55:00,67.46,67.5,67.33,67.44,42300.0,46.766,46.7937,46.6759,46.7521,42300.0
2007-11-20 10:00:00,67.43,67.74,67.4,67.71,60000.0,46.7452,46.9601,46.7244,46.9393,60000.0
2007-11-20 10:05:00,67.71,67.74,67.57,67.73,47100.0,46.9393,46.9601,46.8422,46.9532,47100.0
2007-11-20 10:10:00,67.73,67.76,67.43,67.45,37700.0,46.9532,46.974,46.7452,46.7591,37700.0
2007-11-20 10:15:00,67.46,67.46,67.27,67.3,20900.0,46.766,46.766,46.6343,46.6551,20900.0
2007-11-20 10:20:00,67.3,67.3,67.08,67.12,39800.0,46.6551,46.6551,46.5026,46.5303,39800.0
2007-11-20 10:25:00,67.1,67.2,67.09,67.12,40400.0,46.5164,46.5857,46.5095,46.5303,40400.0
2007-11-20 10:30:00,67.13,67.2,67.07,67.16,31900.0,46.5372,46.5857,46.4956,46.558,31900.0
2007-11-20 10:35:00,67.16,67.47,67.15,67.35,64900.0,46.558,46.7729,46.5511,46.6897,64900.0
2007-11-20 10:40:00,67.36,67.6,67.33,67.5,60900.0,46.6967,46.863,46.6759,46.7937,60900.0
2007-11-20 10:45:00,67.5,67.73,67.49,67.63,47700.0,46.7937,46.9532,46.7868,46.8838,47700.0
2007-11-20 10:50:00,67.6,67.6,67.49,67.49,24100.0,46.863,46.863,46.7868,46.7868,24100.0
2007-11-20 10:55:00,67.49,67.5,67.41,67.5,20600.0,46.7868,46.7937,46.7313,46.7937,20600.0
2007-11-20 11:00:00,67.5,67.73,67.43,67.73,52600.0,46.7937,46.9532,46.7452,46.9532,52600.0
2007-11-20 11:05:00,67.73,67.73,67.51,67.55,103800.0,46.9532,46.9532,46.8006,46.8284,103800.0
2007-11-20 11:10:00,67.56,67.58,67.27,67.28,99800.0,46.8353,46.8492,46.6343,46.6412,99800.0
2007-11-20 11:15:00,67.28,67.42,67.23,67.37,35300.0,46.6412,46.7383,46.6065,46.7036,35300.0
2007-11-20 11:20:00,67.37,67.37,67.11,67.14,80300.0,46.7036,46.7036,46.5234,46.5442,80300.0
2007-11-20 11:25:00,67.15,67.15,67.01,67.09,47000.0,46.5511,46.5511,46.454,46.5095,47000.0
2007-11-20 11:30:00,67.08,67.14,67.0,67.04,46100.0,46.5026,46.5442,46.4471,46.4748,46100.0
2007-11-20 11:35:00,67.05,67.05,66.92,66.95,37000.0,46.4818,46.4818,46.3916,46.4124,37000.0
2007-11-20 11:40:00,66.94,66.94,66.67,66.73,36700.0,46.4055,46.4055,46.2183,46.2599,36700.0
2007-11-20 11:45:00,66.73,67.05,66.73,67.03,30500.0,46.2599,46.4818,46.2599,46.4679,30500.0
2007-11-20 11:50:00,67.04,67.11,66.99,67.07,23300.0,46.4748,46.5234,46.4402,46.4956,23300.0
2007-11-20 11:55:00,67.09,67.09,66.81,66.81,29100.0,46.5095,46.5095,46.3154,46.3154,29100.0
2007-11-20 12:00:00,66.81,66.82,66.64,66.65,41700.0,46.3154,46.3223,46.1975,46.2045,41700.0
2007-11-20 12:05:00,66.63,66.63,66.28,66.3,34900.0,46.1906,46.1906,45.948,45.9618,34900.0
2007-11-20 12:10:00,66.31,66.31,65.86,65.97,126900.0,45.9688,45.9688,45.6568,45.7331,126900.0
2007-11-20 12:15:00,65.97,66.27,65.81,66.18,55700.0,45.7331,45.941,45.6221,45.8786,55700.0
2007-11-20 12:20:00,66.17,66.26,66.1,66.18,43100.0,45.8717,45.9341,45.8232,45.8786,43100.0
2007-11-20 12:25:00,66.17,66.23,66.03,66.1,80800.0,45.8717,45.9133,45.7747,45.8232,80800.0
2007-11-20 12:30:00,66.08,66.1,65.74,65.78,67400.0,45.8093,45.8232,45.5736,45.6013,67400.0
2007-11-20 12:35:00,65.77,66.03,65.77,66.03,61300.0,45.5944,45.7747,45.5944,45.7747,61300.0
2007-11-20 12:40:00,66.05,66.08,65.7,65.7,46900.0,45.7885,45.8093,45.5459,45.5459,46900.0
2007-11-20 12:45:00,65.71,65.96,65.64,65.94,53800.0,45.5528,45.7261,45.5043,45.7123,53800.0
2007-11-20 12:50:00,65.96,66.19,65.96,66.08,27500.0,45.7261,45.8856,45.7261,45.8093,27500.0
2007-11-20 12:55:00,66.09,66.24,66.09,66.11,20900.0,45.8162,45.9202,45.8162,45.8301,20900.0
2007-11-20 13:00:00,66.13,66.13,65.69,65.76,47800.0,45.844,45.844,45.539,45.5875,47800.0
2007-11-20 13:05:00,65.76,65.84,65.58,65.7,32500.0,45.5875,45.6429,45.4627,45.5459,32500.0
2007-11-20 13:10:00,65.69,65.71,65.45,65.49,56400.0,45.539,45.5528,45.3726,45.4003,56400.0
2007-11-20 13:15:00,65.48,65.85,65.48,65.79,53000.0,45.3934,45.6499,45.3934,45.6083,53000.0
2007-11-20 13:20:00,65.81,65.98,65.78,65.81,35500.0,45.6221,45.74,45.6013,45.6221,35500.0
2007-11-20 13:25:00,65.84,65.84,65.45,65.48,56600.0,45.6429,45.6429,45.3726,45.3934,56600.0
2007-11-20 13:30:00,65.51,65.7,65.41,65.65,48800.0,45.4142,45.5459,45.3448,45.5112,48800.0
2007-11-20 13:35:00,65.63,66.05,65.63,65.96,40400.0,45.4974,45.7885,45.4974,45.7261,40400.0
2007-11-20 13:40:00,65.97,66.15,65.95,66.09,35300.0,45.7331,45.8578,45.7192,45.8162,35300.0
2007-11-20 13:45:00,66.08,66.15,66.02,66.12,29600.0,45.8093,45.8578,45.7677,45.837,29600.0
2007-11-20 13:50:00,66.13,66.15,66.01,66.06,30600.0,45.844,45.8578,45.7608,45.7955,30600.0
2007-11-20 13:55:00,66.08,66.25,66.06,66.17,24600.0,45.8093,45.9272,45.7955,45.8717,24600.0
2007-11-20 14:00:00,66.15,66.47,65.96,66.31,112500.0,45.8578,46.0797,45.7261,45.9688,112500.0
2007-11-20 14:05:00,66.27,66.37,65.84,65.99,76600.0,45.941,46.0104,45.6429,45.7469,76600.0
2007-11-20 14:10:00,65.97,66.09,65.63,65.71,76000.0,45.7331,45.8162,45.4974,45.5528,76000.0
2007-11-20 14:15:00,65.71,65.81,65.5,65.76,50600.0,45.5528,45.6221,45.4072,45.5875,50600.0
2007-11-20 14:20:00,65.78,65.88,65.48,65.54,47300.0,45.6013,45.6707,45.3934,45.435,47300.0
2007-11-20 14:25:00,65.55,65.55,65.21,65.34,78100.0,45.4419,45.4419,45.2062,45.2963,78100.0
2007-11-20 14:30:00,65.33,65.41,65.05,65.26,80800.0,45.2894,45.3448,45.0953,45.2409,80800.0
2007-11-20 14:35:00,65.24,65.62,65.2,65.61,48400.0,45.227,45.4904,45.1993,45.4835,48400.0
2007-11-20 14:40:00,65.61,65.7,65.49,65.59,38800.0,45.4835,45.5459,45.4003,45.4696,38800.0
2007-11-20 14:45:00,65.62,66.0,65.58,65.85,52700.0,45.4904,45.7539,45.4627,45.6499,52700.0
2007-11-20 14:50:00,65.86,66.03,65.69,65.74,94100.0,45.6568,45.7747,45.539,45.5736,94100.0
2007-11-20 14:55:00,65.71,65.81,65.62,65.71,18900.0,45.5528,45.6221,45.4904,45.5528,18900.0
2007-11-20 15:00:00,65.7,65.73,65.6,65.68,30200.0,45.5459,45.5667,45.4766,45.532,30200.0
2007-11-20 15:05:00,65.7,65.78,65.61,65.73,39200.0,45.5459,45.6013,45.4835,45.5667,39200.0
2007-11-20 15:10:00,65.73,65.84,65.57,65.73,47500.0,45.5667,45.6429,45.4558,45.5667,47500.0
2007-11-20 15:15:00,65.73,65.76,65.54,65.55,38400.0,45.5667,45.5875,45.435,45.4419,38400.0
2007-11-20 15:20:00,65.56,65.79,65.56,65.76,54100.0,45.4488,45.6083,45.4488,45.5875,54100.0
2007-11-20 15:25:00,65.76,66.11,65.72,66.02,79100.0,45.5875,45.8301,45.5597,45.7677,79100.0
2007-11-20 15:30:00,66.01,66.46,65.98,66.34,117200.0,45.7608,46.0727,45.74,45.9896,117200.0
2007-11-20 15:35:00,66.35,66.5,66.25,66.32,116100.0,45.9965,46.1005,45.9272,45.9757,116100.0
2007-11-20 15:40:00,66.36,66.61,66.35,66.5,88600.0,46.0034,46.1767,45.9965,46.1005,88600.0
2007-11-20 15:45:00,66.49,66.5,65.95,66.33,133200.0,46.0935,46.1005,45.7192,45.9826,133200.0
2007-11-20 15:50:00,66.33,66.4,66.03,66.11,112300.0,45.9826,46.0312,45.7747,45.8301,112300.0
2007-11-20 15:55:00,66.14,66.34,66.11,66.34,128500.0,45.8509,45.9896,45.8301,45.9896,128500.0
2007-11-21 09:30:00,66.45,66.64,66.25,66.34,107700.0,46.0658,46.1975,45.9272,45.9896,107700.0
2007-11-21 09:35:00,66.36,66.45,66.18,66.25,77100.0,46.0034,46.0658,45.8786,45.9272,77100.0
2007-11-21 09:40:00,66.22,66.54,66.15,66.52,36000.0,45.9064,46.1282,45.8578,46.1143,36000.0
2007-11-21 09:45:00,66.56,66.75,66.41,66.74,60400.0,46.1421,46.2738,46.0381,46.2669,60400.0
2007-11-21 09:50:00,66.75,66.75,66.65,66.7,157700.0,46.2738,46.2738,46.2045,46.2391,157700.0
2007-11-21 09:55:00,66.69,66.92,66.65,66.78,57500.0,46.2322,46.3916,46.2045,46.2946,57500.0
2007-11-21 10:00:00,66.81,66.81,66.5,66.58,92900.0,46.3154,46.3154,46.1005,46.1559,92900.0
2007-11-21 10:05:00,66.59,66.72,66.5,66.64,52200.0,46.1629,46.253,46.1005,46.1975,52200.0
2007-11-21 10:10:00,66.64,67.02,66.61,66.99,45500.0,46.1975,46.461,46.1767,46.4402,45500.0
2007-11-21 10:15:00,67.0,67.27,66.99,67.2,86800.0,46.4471,46.6343,46.4402,46.5857,86800.0
2007-11-21 10:20:00,67.21,67.25,67.13,67.17,88700.0,46.5927,46.6204,46.5372,46.5649,88700.0
2007-11-21 10:25:00,67.16,67.2,67.09,67.17,48800.0,46.558,46.5857,46.5095,46.5649,48800.0
2007-11-21 10:30:00,67.17,67.18,66.48,66.5,96100.0,46.5649,46.5719,46.0866,46.1005,96100.0
2007-11-21 10:35:00,66.49,66.65,66.48,66.57,67100.0,46.0935,46.2045,46.0866,46.149,67100.0
2007-11-21 10:40:00,66.55,66.6,66.4,66.45,115300.0,46.1351,46.1698,46.0312,46.0658,115300.0
2007-11-21 10:45:00,66.46,66.57,66.36,66.49,58800.0,46.0727,46.149,46.0034,46.0935,58800.0
2007-11-21 10:50:00,66.5,66.5,66.27,66.27,79400.0,46.1005,46.1005,45.941,45.941,79400.0
2007-11-21 10:55:00,66.28,66.34,66.11,66.2,60200.0,45.948,45.9896,45.8301,45.8925,60200.0
2007-11-21 11:00:00,66.2,66.2,65.94,65.99,61300.0,45.8925,45.8925,45.7123,45.7469,61300.0
2007-11-21 11:05:00,65.98,66.17,65.94,66.11,40900.0,45.74,45.8717,45.7123,45.8301,40900.0
2007-11-21 11:10:00,66.09,66.3,66.08,66.2,49800.0,45.8162,45.9618,45.8093,45.8925,49800.0
2007-11-21 11:15:00,66.21,66.3,66.17,66.24,30900.0,45.8994,45.9618,45.8717,45.9202,30900.0
2007-11-21 11:20:00,66.24,66.3,66.16,66.3,22900.0,45.9202,45.9618,45.8648,45.9618,22900.0
2007-11-21 11:25:00,66.29,66.38,66.23,66.36,19500.0,45.9549,46.0173,45.9133,46.0034,19500.0
2007-11-21 11:30:00,66.38,66.47,66.33,66.43,58800.0,46.0173,46.0797,45.9826,46.052,58800.0
2007-11-21 11:35:00,66.41,66.6,66.41,66.58,42100.0,46.0381,46.1698,46.0381,46.1559,42100.0
2007-11-21 11:40:00,66.57,66.65,66.53,66.64,37300.0,46.149,46.2045,46.1213,46.1975,37300.0
2007-11-21 11:45:00,66.62,66.65,66.56,66.64,34800.0,46.1837,46.2045,46.1421,46.1975,34800.0
2007-11-21 11:50:00,66.65,66.66,66.56,66.63,21100.0,46.2045,46.2114,46.1421,46.1906,21100.0
2007-11-21 11:55:00,66.64,66.65,66.52,66.56,23400.0,46.1975,46.2045,46.1143,46.1421,23400.0
2007-11-21 12:00:00,66.55,66.77,66.51,66.68,25700.0,46.1351,46.2877,46.1074,46.2253,25700.0
2007-11-21 12:05:00,66.67,66.74,66.46,66.46,26100.0,46.2183,46.2669,46.0727,46.0727,26100.0
2007-11-21 12:10:00,66.49,66.53,66.33,66.45,20500.0,46.0935,46.1213,45.9826,46.0658,20500.0
2007-11-21 12:15:00,66.41,66.47,66.33,66.41,21000.0,46.0381,46.0797,45.9826,46.0381,21000.0
2007-11-21 12:20:00,66.38,66.4,66.29,66.31,13300.0,46.0173,46.0312,45.9549,45.9688,13300.0
2007-11-21 12:25:00,66.3,66.34,66.28,66.31,19200.0,45.9618,45.9896,45.948,45.9688,19200.0
2007-11-21 12:30:00,66.31,66.42,66.24,66.37,30100.0,45.9688,46.045,45.9202,46.0104,30100.0
2007-11-21 12:35:00,66.36,66.85,66.36,66.85,32300.0,46.0034,46.3431,46.0034,46.3431,32300.0
2007-11-21 12:40:00,66.85,66.86,66.67,66.85,42000.0,46.3431,46.35,46.2183,46.3431,42000.0
2007-11-21 12:45:00,66.85,66.85,66.58,66.66,30100.0,46.3431,46.3431,46.1559,46.2114,30100.0
2007-11-21 12:50:00,66.66,66.7,66.53,66.7,35100.0,46.2114,46.2391,46.1213,46.2391,35100.0
2007-11-21 12:55:00,66.7,67.08,66.69,66.96,54500.0,46.2391,46.5026,46.2322,46.4194,54500.0
2007-11-21 13:00:00,66.96,66.96,66.8,66.81,40400.0,46.4194,46.4194,46.3084,46.3154,40400.0
2007-11-21 13:05:00,66.81,66.85,66.71,66.73,20800.0,46.3154,46.3431,46.2461,46.2599,20800.0
2007-11-21 13:10:00,66.74,66.81,66.65,66.66,12500.0,46.2669,46.3154,46.2045,46.2114,12500.0
2007-11-21 13:15:00,66.66,66.68,66.51,66.58,16500.0,46.2114,46.2253,46.1074,46.1559,16500.0
2007-11-21 13:20:00,66.6,66.72,66.57,66.57,38600.0,46.1698,46.253,46.149,46.149,38600.0
2007-11-21 13:25:00,66.57,66.57,66.41,66.51,21600.0,46.149,46.149,46.0381,46.1074,21600.0
2007-11-21 13:30:00,66.52,66.52,66.41,66.45,9500.0,46.1143,46.1143,46.0381,46.0658,9500.0
2007-11-21 13:35:00,66.45,66.53,66.4,66.41,12900.0,46.0658,46.1213,46.0312,46.0381,12900.0
2007-11-21 13:40:00,66.42,66.42,66.24,66.41,19200.0,46.045,46.045,45.9202,46.0381,19200.0
2007-11-21 13:45:00,66.39,66.42,66.24,66.42,17500.0,46.0242,46.045,45.9202,46.045,17500.0
2007-11-21 13:50:00,66.42,66.44,66.34,66.41,26800.0,46.045,46.0589,45.9896,46.0381,26800.0
2007-11-21 13:55:00,66.4,66.65,66.4,66.57,19500.0,46.0312,46.2045,46.0312,46.149,19500.0
2007-11-21 14:00:00,66.59,66.61,66.44,66.61,31000.0,46.1629,46.1767,46.0589,46.1767,31000.0
2007-11-21 14:05:00,66.6,66.6,66.42,66.52,15400.0,46.1698,46.1698,46.045,46.1143,15400.0
2007-11-21 14:10:00,66.51,66.78,66.45,66.7,32700.0,46.1074,46.2946,46.0658,46.2391,32700.0
2007-11-21 14:15:00,66.69,66.77,66.57,66.57,35800.0,46.2322,46.2877,46.149,46.149,35800.0
2007-11-21 14:20:00,66.57,66.63,66.48,66.5,18500.0,46.149,46.1906,46.0866,46.1005,18500.0
2007-11-21 14:25:00,66.47,66.73,66.42,66.6,24600.0,46.0797,46.2599,46.045,46.1698,24600.0
2007-11-21 14:30:00,66.62,66.79,66.58,66.79,39300.0,46.1837,46.3015,46.1559,46.3015,39300.0
2007-11-21 14:35:00,66.8,66.87,66.71,66.71,20500.0,46.3084,46.357,46.2461,46.2461,20500.0
2007-11-21 14:40:00,66.71,66.87,66.69,66.78,20900.0,46.2461,46.357,46.2322,46.2946,20900.0
2007-11-21 14:45:00,66.78,66.91,66.69,66.79,26800.0,46.2946,46.3847,46.2322,46.3015,26800.0
2007-11-21 14:50:00,66.83,66.98,66.73,66.98,18600.0,46.3292,46.4332,46.2599,46.4332,18600.0
2007-11-21 14:55:00,66.95,67.03,66.92,67.03,28100.0,46.4124,46.4679,46.3916,46.4679,28100.0
2007-11-21 15:00:00,67.01,67.21,67.0,67.14,54900.0,46.454,46.5927,46.4471,46.5442,54900.0
2007-11-21 15:05:00,67.17,67.25,66.94,66.95,48600.0,46.5649,46.6204,46.4055,46.4124,48600.0
2007-11-21 15:10:00,66.94,67.02,66.62,66.74,54800.0,46.4055,46.461,46.1837,46.2669,54800.0
2007-11-21 15:15:00,66.75,66.77,66.51,66.55,32400.0,46.2738,46.2877,46.1074,46.1351,32400.0
2007-11-21 15:20:00,66.53,66.71,66.47,66.68,44500.0,46.1213,46.2461,46.0797,46.2253,44500.0
2007-11-21 15:25:00,66.66,66.78,66.49,66.54,32200.0,46.2114,46.2946,46.0935,46.1282,32200.0
2007-11-21 15:30:00,66.56,66.61,66.4,66.56,51600.0,46.1421,46.1767,46.0312,46.1421,51600.0
2007-11-21 15:35:00,66.56,66.6,66.4,66.5,34400.0,46.1421,46.1698,46.0312,46.1005,34400.0
2007-11-21 15:40:00,66.48,66.48,66.28,66.31,49400.0,46.0866,46.0866,45.948,45.9688,49400.0
2007-11-21 15:45:00,66.33,66.42,66.25,66.4,54100.0,45.9826,46.045,45.9272,46.0312,54100.0
2007-11-21 15:50:00,66.39,66.39,66.24,66.24,50600.0,46.0242,46.0242,45.9202,45.9202,50600.0
2007-11-21 15:55:00,66.24,66.31,66.07,66.07,174400.0,45.9202,45.9688,45.8024,45.8024,174400.0
2007-11-23 09:30:00,66.33,66.85,66.28,66.56,48600.0,45.9826,46.3431,45.948,46.1421,48600.0
2007-11-23 09:35:00,66.61,67.05,66.56,66.94,49400.0,46.1767,46.4818,46.1421,46.4055,49400.0
2007-11-23 09:40:00,66.93,67.14,66.92,67.09,59400.0,46.3986,46.5442,46.3916,46.5095,59400.0
2007-11-23 09:45:00,67.06,67.07,66.9,66.95,26900.0,46.4887,46.4956,46.3778,46.4124,26900.0
2007-11-23 09:50:00,66.94,67.03,66.88,66.95,31900.0,46.4055,46.4679,46.3639,46.4124,31900.0
2007-11-23 09:55:00,66.96,67.21,66.94,67.14,42600.0,46.4194,46.5927,46.4055,46.5442,42600.0
2007-11-23 10:00:00,67.14,67.24,67.03,67.03,45600.0,46.5442,46.6135,46.4679,46.4679,45600.0
2007-11-23 10:05:00,67.03,67.2,66.96,67.2,19900.0,46.4679,46.5857,46.4194,46.5857,19900.0
2007-11-23 10:10:00,67.2,67.25,67.16,67.24,20000.0,46.5857,46.6204,46.558,46.6135,20000.0
2007-11-23 10:15:00,67.25,67.44,67.25,67.32,30800.0,46.6204,46.7521,46.6204,46.6689,30800.0
2007-11-23 10:20:00,67.33,67.37,67.16,67.25,19600.0,46.6759,46.7036,46.558,46.6204,19600.0
2007-11-23 10:25:00,67.26,67.28,67.18,67.2,12000.0,46.6273,46.6412,46.5719,46.5857,12000.0
2007-11-23 10:30:00,67.23,67.24,67.13,67.17,24100.0,46.6065,46.6135,46.5372,46.5649,24100.0
2007-11-23 10:35:00,67.17,67.39,67.12,67.32,30300.0,46.5649,46.7175,46.5303,46.6689,30300.0
2007-11-23 10:40:00,67.33,67.38,67.15,67.17,372700.0,46.6759,46.7105,46.5511,46.5649,372700.0
2007-11-23 10:45:00,67.15,67.24,67.12,67.2,12000.0,46.5511,46.6135,46.5303,46.5857,12000.0
2007-11-23 10:50:00,67.2,67.23,67.17,67.2,13600.0,46.5857,46.6065,46.5649,46.5857,13600.0
2007-11-23 10:55:00,67.19,67.38,67.15,67.38,37800.0,46.5788,46.7105,46.5511,46.7105,37800.0
2007-11-23 11:00:00,67.39,67.42,67.33,67.35,21700.0,46.7175,46.7383,46.6759,46.6897,21700.0
2007-11-23 11:05:00,67.37,67.42,67.2,67.26,61700.0,46.7036,46.7383,46.5857,46.6273,61700.0
2007-11-23 11:10:00,67.25,67.38,67.12,67.14,50000.0,46.6204,46.7105,46.5303,46.5442,50000.0
2007-11-23 11:15:00,67.14,67.16,67.02,67.06,53400.0,46.5442,46.558,46.461,46.4887,53400.0
2007-11-23 11:20:00,67.06,67.09,66.93,66.97,37200.0,46.4887,46.5095,46.3986,46.4263,37200.0
2007-11-23 11:25:00,66.97,67.12,66.95,67.1,23600.0,46.4263,46.5303,46.4124,46.5164,23600.0
2007-11-23 11:30:00,67.1,67.29,67.07,67.24,25700.0,46.5164,46.6481,46.4956,46.6135,25700.0
2007-11-23 11:35:00,67.24,67.38,67.21,67.38,24500.0,46.6135,46.7105,46.5927,46.7105,24500.0
2007-11-23 11:40:00,67.38,67.42,67.31,67.34,60400.0,46.7105,46.7383,46.662,46.6828,60400.0
2007-11-23 11:45:00,67.34,67.34,67.04,67.1,31100.0,46.6828,46.6828,46.4748,46.5164,31100.0
2007-11-23 11:50:00,67.11,67.31,67.11,67.27,19400.0,46.5234,46.662,46.5234,46.6343,19400.0
2007-11-23 11:55:00,67.26,67.38,67.25,67.3,28700.0,46.6273,46.7105,46.6204,46.6551,28700.0
2007-11-23 12:00:00,67.29,67.31,67.06,67.1,45100.0,46.6481,46.662,46.4887,46.5164,45100.0
2007-11-23 12:05:00,67.08,67.25,67.08,67.23,13200.0,46.5026,46.6204,46.5026,46.6065,13200.0
2007-11-23 12:10:00,67.25,67.32,67.19,67.19,29500.0,46.6204,46.6689,46.5788,46.5788,29500.0
2007-11-23 12:15:00,67.2,67.26,67.17,67.21,42600.0,46.5857,46.6273,46.5649,46.5927,42600.0
2007-11-23 12:20:00,67.22,67.37,67.21,67.33,39500.0,46.5996,46.7036,46.5927,46.6759,39500.0
2007-11-23 12:25:00,67.33,67.45,67.33,67.38,31500.0,46.6759,46.7591,46.6759,46.7105,31500.0
2007-11-23 12:30:00,67.39,67.45,67.33,67.43,30800.0,46.7175,46.7591,46.6759,46.7452,30800.0
2007-11-23 12:35:00,67.41,67.41,67.04,67.05,49600.0,46.7313,46.7313,46.4748,46.4818,49600.0
2007-11-23 12:40:00,67.04,67.15,67.04,67.11,42500.0,46.4748,46.5511,46.4748,46.5234,42500.0
2007-11-23 12:45:00,67.13,67.18,67.01,67.03,59400.0,46.5372,46.5719,46.454,46.4679,59400.0
2007-11-23 12:50:00,67.04,67.08,66.73,66.74,104200.0,46.4748,46.5026,46.2599,46.2669,104200.0
2007-11-23 12:55:00,66.74,66.97,66.6,66.93,92700.0,46.2669,46.4263,46.1698,46.3986,92700.0
2007-11-26 09:30:00,67.38,67.38,66.45,66.48,113000.0,46.7105,46.7105,46.0658,46.0866,113000.0
2007-11-26 09:35:00,66.45,66.82,66.37,66.6,80000.0,46.0658,46.3223,46.0104,46.1698,80000.0
2007-11-26 09:40:00,66.57,66.62,66.22,66.53,81300.0,46.149,46.1837,45.9064,46.1213,81300.0
2007-11-26 09:45:00,66.55,66.74,66.45,66.66,59500.0,46.1351,46.2669,46.0658,46.2114,59500.0
2007-11-26 09:50:00,66.66,66.73,66.51,66.55,69200.0,46.2114,46.2599,46.1074,46.1351,69200.0
2007-11-26 09:55:00,66.55,66.95,66.54,66.88,64200.0,46.1351,46.4124,46.1282,46.3639,64200.0
2007-11-26 10:00:00,66.9,66.99,66.73,66.75,35700.0,46.3778,46.4402,46.2599,46.2738,35700.0
2007-11-26 10:05:00,66.75,66.81,66.75,66.8,20900.0,46.2738,46.3154,46.2738,46.3084,20900.0
2007-11-26 10:10:00,66.78,66.9,66.76,66.8,32500.0,46.2946,46.3778,46.2807,46.3084,32500.0
2007-11-26 10:15:00,66.78,66.86,66.77,66.84,26800.0,46.2946,46.35,46.2877,46.3362,26800.0
2007-11-26 10:20:00,66.83,66.9,66.8,66.84,41400.0,46.3292,46.3778,46.3084,46.3362,41400.0
2007-11-26 10:25:00,66.84,66.87,66.77,66.79,46500.0,46.3362,46.357,46.2877,46.3015,46500.0
2007-11-26 10:30:00,66.79,66.85,66.77,66.79,30300.0,46.3015,46.3431,46.2877,46.3015,30300.0
2007-11-26 10:35:00,66.79,66.84,66.76,66.76,28500.0,46.3015,46.3362,46.2807,46.2807,28500.0
2007-11-26 10:40:00,66.76,66.79,66.62,66.63,47800.0,46.2807,46.3015,46.1837,46.1906,47800.0
2007-11-26 10:45:00,66.62,66.83,66.62,66.83,24800.0,46.1837,46.3292,46.1837,46.3292,24800.0
2007-11-26 10:50:00,66.83,66.85,66.66,66.67,40400.0,46.3292,46.3431,46.2114,46.2183,40400.0
2007-11-26 10:55:00,66.67,66.67,66.42,66.43,42700.0,46.2183,46.2183,46.045,46.052,42700.0
2007-11-26 11:00:00,66.43,66.56,66.43,66.55,37400.0,46.052,46.1421,46.052,46.1351,37400.0
2007-11-26 11:05:00,66.51,66.54,66.42,66.42,19100.0,46.1074,46.1282,46.045,46.045,19100.0
2007-11-26 11:10:00,66.42,66.44,66.18,66.19,47200.0,46.045,46.0589,45.8786,45.8856,47200.0
2007-11-26 11:15:00,66.17,66.28,66.14,66.28,43900.0,45.8717,45.948,45.8509,45.948,43900.0
2007-11-26 11:20:00,66.27,66.28,66.08,66.12,33000.0,45.941,45.948,45.8093,45.837,33000.0
2007-11-26 11:25:00,66.12,66.14,66.02,66.02,26300.0,45.837,45.8509,45.7677,45.7677,26300.0
2007-11-26 11:30:00,66.01,66.14,66.0,66.04,24900.0,45.7608,45.8509,45.7539,45.7816,24900.0
2007-11-26 11:35:00,66.04,66.23,66.01,66.17,57100.0,45.7816,45.9133,45.7608,45.8717,57100.0
2007-11-26 11:40:00,66.17,66.17,65.93,66.0,54800.0,45.8717,45.8717,45.7053,45.7539,54800.0
2007-11-26 11:45:00,65.99,66.12,65.98,66.05,33600.0,45.7469,45.837,45.74,45.7885,33600.0
2007-11-26 11:50:00,66.06,66.13,66.01,66.08,31500.0,45.7955,45.844,45.7608,45.8093,31500.0
2007-11-26 11:55:00,66.07,66.13,65.93,65.95,26600.0,45.8024,45.844,45.7053,45.7192,26600.0
2007-11-26 12:00:00,65.95,66.11,65.95,66.06,28800.0,45.7192,45.8301,45.7192,45.7955,28800.0
2007-11-26 12:05:00,66.06,66.06,65.96,65.98,29300.0,45.7955,45.7955,45.7261,45.74,29300.0
2007-11-26 12:10:00,65.98,66.05,65.85,65.87,31600.0,45.74,45.7885,45.6499,45.6637,31600.0
2007-11-26 12:15:00,65.85,65.86,65.69,65.78,40400.0,45.6499,45.6568,45.539,45.6013,40400.0
2007-11-26 12:20:00,65.76,65.91,65.76,65.91,29200.0,45.5875,45.6915,45.5875,45.6915,29200.0
2007-11-26 12:25:00,65.91,66.21,65.85,66.19,61000.0,45.6915,45.8994,45.6499,45.8856,61000.0
2007-11-26 12:30:00,66.18,66.26,66.16,66.16,28000.0,45.8786,45.9341,45.8648,45.8648,28000.0
2007-11-26 12:35:00,66.18,66.22,66.08,66.08,15600.0,45.8786,45.9064,45.8093,45.8093,15600.0
2007-11-26 12:40:00,66.07,66.24,66.04,66.21,24700.0,45.8024,45.9202,45.7816,45.8994,24700.0
2007-11-26 12:45:00,66.19,66.34,66.18,66.28,28100.0,45.8856,45.9896,45.8786,45.948,28100.0
2007-11-26 12:50:00,66.28,66.3,66.14,66.21,19700.0,45.948,45.9618,45.8509,45.8994,19700.0
2007-11-26 12:55:00,66.21,66.35,66.2,66.34,41800.0,45.8994,45.9965,45.8925,45.9896,41800.0
2007-11-26 13:00:00,66.34,66.41,66.3,66.39,28100.0,45.9896,46.0381,45.9618,46.0242,28100.0
2007-11-26 13:05:00,66.39,66.46,66.29,66.31,27600.0,46.0242,46.0727,45.9549,45.9688,27600.0
2007-11-26 13:10:00,66.3,66.35,66.24,66.26,23500.0,45.9618,45.9965,45.9202,45.9341,23500.0
2007-11-26 13:15:00,66.28,66.32,66.25,66.3,18200.0,45.948,45.9757,45.9272,45.9618,18200.0
2007-11-26 13:20:00,66.29,66.33,66.26,66.29,13400.0,45.9549,45.9826,45.9341,45.9549,13400.0
2007-11-26 13:25:00,66.29,66.33,66.22,66.25,19800.0,45.9549,45.9826,45.9064,45.9272,19800.0
2007-11-26 13:30:00,66.25,66.41,66.25,66.36,20200.0,45.9272,46.0381,45.9272,46.0034,20200.0
2007-11-26 13:35:00,66.36,66.49,66.36,66.47,36300.0,46.0034,46.0935,46.0034,46.0797,36300.0
2007-11-26 13:40:00,66.47,66.48,66.31,66.31,20100.0,46.0797,46.0866,45.9688,45.9688,20100.0
2007-11-26 13:45:00,66.29,66.32,66.09,66.22,37800.0,45.9549,45.9757,45.8162,45.9064,37800.0
2007-11-26 13:50:00,66.22,66.26,66.0,66.04,38200.0,45.9064,45.9341,45.7539,45.7816,38200.0
2007-11-26 13:55:00,66.04,66.22,66.04,66.19,38700.0,45.7816,45.9064,45.7816,45.8856,38700.0
2007-11-26 14:00:00,66.19,66.39,66.1,66.36,38400.0,45.8856,46.0242,45.8232,46.0034,38400.0
2007-11-26 14:05:00,66.36,66.36,66.08,66.18,32100.0,46.0034,46.0034,45.8093,45.8786,32100.0
2007-11-26 14:10:00,66.19,66.22,66.01,66.16,40000.0,45.8856,45.9064,45.7608,45.8648,40000.0
2007-11-26 14:15:00,66.14,66.28,66.13,66.28,22300.0,45.8509,45.948,45.844,45.948,22300.0
2007-11-26 14:20:00,66.29,66.33,66.23,66.25,22300.0,45.9549,45.9826,45.9133,45.9272,22300.0
2007-11-26 14:25:00,66.27,66.41,66.27,66.38,22600.0,45.941,46.0381,45.941,46.0173,22600.0
2007-11-26 14:30:00,66.37,66.49,66.37,66.39,28100.0,46.0104,46.0935,46.0104,46.0242,28100.0
2007-11-26 14:35:00,66.4,66.43,66.32,66.32,21600.0,46.0312,46.052,45.9757,45.9757,21600.0
2007-11-26 14:40:00,66.3,66.37,66.15,66.24,30000.0,45.9618,46.0104,45.8578,45.9202,30000.0
2007-11-26 14:45:00,66.21,66.28,66.15,66.19,26100.0,45.8994,45.948,45.8578,45.8856,26100.0
2007-11-26 14:50:00,66.19,66.41,66.18,66.27,36000.0,45.8856,46.0381,45.8786,45.941,36000.0
2007-11-26 14:55:00,66.25,66.33,66.18,66.21,23600.0,45.9272,45.9826,45.8786,45.8994,23600.0
2007-11-26 15:00:00,66.23,66.26,66.09,66.13,41000.0,45.9133,45.9341,45.8162,45.844,41000.0
2007-11-26 15:05:00,66.1,66.14,65.94,66.03,44900.0,45.8232,45.8509,45.7123,45.7747,44900.0
2007-11-26 15:10:00,66.02,66.02,65.83,65.97,51300.0,45.7677,45.7677,45.636,45.7331,51300.0
2007-11-26 15:15:00,65.97,66.06,65.91,65.91,29000.0,45.7331,45.7955,45.6915,45.6915,29000.0
2007-11-26 15:20:00,65.91,65.93,65.63,65.71,73100.0,45.6915,45.7053,45.4974,45.5528,73100.0
2007-11-26 15:25:00,65.71,65.75,65.51,65.55,64400.0,45.5528,45.5805,45.4142,45.4419,64400.0
2007-11-26 15:30:00,65.54,65.68,65.54,65.68,78700.0,45.435,45.532,45.435,45.532,78700.0
2007-11-26 15:35:00,65.68,65.77,65.64,65.74,74500.0,45.532,45.5944,45.5043,45.5736,74500.0
2007-11-26 15:40:00,65.74,65.85,65.62,65.8,83000.0,45.5736,45.6499,45.4904,45.6152,83000.0
2007-11-26 15:45:00,65.8,65.88,65.73,65.81,66300.0,45.6152,45.6707,45.5667,45.6221,66300.0
2007-11-26 15:50:00,65.81,65.81,65.39,65.43,134400.0,45.6221,45.6221,45.331,45.3587,134400.0
2007-11-26 15:55:00,65.43,65.57,65.36,65.5,206400.0,45.3587,45.4558,45.3102,45.4072,206400.0
2007-11-27 09:30:00,65.74,65.98,65.38,65.88,46100.0,45.5736,45.74,45.324,45.6707,46100.0
2007-11-27 09:35:00,65.89,66.3,65.87,66.13,80400.0,45.6776,45.9618,45.6637,45.844,80400.0
2007-11-27 09:40:00,66.13,66.13,65.92,66.01,36800.0,45.844,45.844,45.6984,45.7608,36800.0
2007-11-27 09:45:00,66.02,66.18,65.99,66.15,29700.0,45.7677,45.8786,45.7469,45.8578,29700.0
2007-11-27 09:50:00,66.15,66.29,66.1,66.22,47700.0,45.8578,45.9549,45.8232,45.9064,47700.0
2007-11-27 09:55:00,66.24,66.33,66.17,66.31,27800.0,45.9202,45.9826,45.8717,45.9688,27800.0
2007-11-27 10:00:00,66.27,66.38,66.18,66.25,49100.0,45.941,46.0173,45.8786,45.9272,49100.0
2007-11-27 10:05:00,66.26,66.39,66.15,66.18,43800.0,45.9341,46.0242,45.8578,45.8786,43800.0
2007-11-27 10:10:00,66.19,66.2,65.9,65.96,80000.0,45.8856,45.8925,45.6845,45.7261,80000.0
2007-11-27 10:15:00,65.98,66.35,65.98,66.32,42300.0,45.74,45.9965,45.74,45.9757,42300.0
2007-11-27 10:20:00,66.32,66.6,66.3,66.51,43400.0,45.9757,46.1698,45.9618,46.1074,43400.0
2007-11-27 10:25:00,66.52,66.53,66.25,66.3,32200.0,46.1143,46.1213,45.9272,45.9618,32200.0
2007-11-27 10:30:00,66.29,66.45,66.28,66.38,59600.0,45.9549,46.0658,45.948,46.0173,59600.0
2007-11-27 10:35:00,66.38,66.44,66.34,66.41,40400.0,46.0173,46.0589,45.9896,46.0381,40400.0
2007-11-27 10:40:00,66.41,66.45,66.23,66.26,35400.0,46.0381,46.0658,45.9133,45.9341,35400.0
2007-11-27 10:45:00,66.27,66.45,66.26,66.45,41100.0,45.941,46.0658,45.9341,46.0658,41100.0
2007-11-27 10:50:00,66.45,66.62,66.45,66.53,82700.0,46.0658,46.1837,46.0658,46.1213,82700.0
2007-11-27 10:55:00,66.55,66.82,66.55,66.76,29400.0,46.1351,46.3223,46.1351,46.2807,29400.0
2007-11-27 11:00:00,66.78,66.84,66.69,66.7,24900.0,46.2946,46.3362,46.2322,46.2391,24900.0
2007-11-27 11:05:00,66.71,66.79,66.65,66.79,22600.0,46.2461,46.3015,46.2045,46.3015,22600.0
2007-11-27 11:10:00,66.77,66.82,66.64,66.65,31100.0,46.2877,46.3223,46.1975,46.2045,31100.0
2007-11-27 11:15:00,66.68,66.87,66.68,66.81,59700.0,46.2253,46.357,46.2253,46.3154,59700.0
2007-11-27 11:20:00,66.81,66.86,66.7,66.77,58700.0,46.3154,46.35,46.2391,46.2877,58700.0
2007-11-27 11:25:00,66.75,66.96,66.74,66.89,29800.0,46.2738,46.4194,46.2669,46.3708,29800.0
2007-11-27 11:30:00,66.89,67.13,66.84,67.1,46900.0,46.3708,46.5372,46.3362,46.5164,46900.0
2007-11-27 11:35:00,67.1,67.25,67.02,67.18,53200.0,46.5164,46.6204,46.461,46.5719,53200.0
2007-11-27 11:40:00,67.19,67.23,67.02,67.03,38300.0,46.5788,46.6065,46.461,46.4679,38300.0
2007-11-27 11:45:00,67.02,67.06,66.94,66.97,31700.0,46.461,46.4887,46.4055,46.4263,31700.0
2007-11-27 11:50:00,66.96,66.97,66.8,66.8,16700.0,46.4194,46.4263,46.3084,46.3084,16700.0
2007-11-27 11:55:00,66.83,67.03,66.83,66.96,21500.0,46.3292,46.4679,46.3292,46.4194,21500.0
2007-11-27 12:00:00,66.97,67.06,66.96,67.02,13000.0,46.4263,46.4887,46.4194,46.461,13000.0
2007-11-27 12:05:00,67.01,67.06,67.0,67.05,23800.0,46.454,46.4887,46.4471,46.4818,23800.0
2007-11-27 12:10:00,67.04,67.04,66.79,66.82,17400.0,46.4748,46.4748,46.3015,46.3223,17400.0
2007-11-27 12:15:00,66.83,67.0,66.81,66.93,10000.0,46.3292,46.4471,46.3154,46.3986,10000.0
2007-11-27 12:20:00,66.92,66.93,66.74,66.82,36700.0,46.3916,46.3986,46.2669,46.3223,36700.0
2007-11-27 12:25:00,66.81,66.82,66.65,66.69,16800.0,46.3154,46.3223,46.2045,46.2322,16800.0
2007-11-27 12:30:00,66.7,66.93,66.7,66.91,22300.0,46.2391,46.3986,46.2391,46.3847,22300.0
2007-11-27 12:35:00,66.9,67.06,66.9,67.01,15900.0,46.3778,46.4887,46.3778,46.454,15900.0
2007-11-27 12:40:00,67.02,67.1,66.96,67.0,14600.0,46.461,46.5164,46.4194,46.4471,14600.0
2007-11-27 12:45:00,67.0,67.06,66.92,66.93,25800.0,46.4471,46.4887,46.3916,46.3986,25800.0
2007-11-27 12:50:00,66.94,67.0,66.87,66.99,28000.0,46.4055,46.4471,46.357,46.4402,28000.0
2007-11-27 12:55:00,66.98,66.99,66.76,66.76,20400.0,46.4332,46.4402,46.2807,46.2807,20400.0
2007-11-27 13:00:00,66.78,66.88,66.76,66.81,9800.0,46.2946,46.3639,46.2807,46.3154,9800.0
2007-11-27 13:05:00,66.81,66.94,66.78,66.93,12900.0,46.3154,46.4055,46.2946,46.3986,12900.0
2007-11-27 13:10:00,66.93,66.98,66.83,66.87,18300.0,46.3986,46.4332,46.3292,46.357,18300.0
2007-11-27 13:15:00,66.87,66.91,66.72,66.75,18700.0,46.357,46.3847,46.253,46.2738,18700.0
2007-11-27 13:20:00,66.75,66.88,66.68,66.88,12200.0,46.2738,46.3639,46.2253,46.3639,12200.0
2007-11-27 13:25:00,66.88,67.0,66.88,66.95,17500.0,46.3639,46.4471,46.3639,46.4124,17500.0
2007-11-27 13:30:00,66.93,66.95,66.83,66.88,12500.0,46.3986,46.4124,46.3292,46.3639,12500.0
2007-11-27 13:35:00,66.89,66.94,66.82,66.84,23800.0,46.3708,46.4055,46.3223,46.3362,23800.0
2007-11-27 13:40:00,66.85,66.85,66.76,66.77,20900.0,46.3431,46.3431,46.2807,46.2877,20900.0
2007-11-27 13:45:00,66.78,66.86,66.73,66.77,26900.0,46.2946,46.35,46.2599,46.2877,26900.0
2007-11-27 13:50:00,66.77,66.78,66.51,66.55,41400.0,46.2877,46.2946,46.1074,46.1351,41400.0
2007-11-27 13:55:00,66.52,66.69,66.5,66.67,42100.0,46.1143,46.2322,46.1005,46.2183,42100.0
2007-11-27 14:00:00,66.65,66.68,66.5,66.51,27500.0,46.2045,46.2253,46.1005,46.1074,27500.0
2007-11-27 14:05:00,66.54,66.61,66.48,66.56,47200.0,46.1282,46.1767,46.0866,46.1421,47200.0
2007-11-27 14:10:00,66.55,66.66,66.51,66.55,35500.0,46.1351,46.2114,46.1074,46.1351,35500.0
2007-11-27 14:15:00,66.55,66.57,66.49,66.55,33700.0,46.1351,46.149,46.0935,46.1351,33700.0
2007-11-27 14:20:00,66.54,66.55,66.39,66.47,24000.0,46.1282,46.1351,46.0242,46.0797,24000.0
2007-11-27 14:25:00,66.48,66.55,66.37,66.37,23800.0,46.0866,46.1351,46.0104,46.0104,23800.0
2007-11-27 14:30:00,66.38,66.44,66.33,66.37,17800.0,46.0173,46.0589,45.9826,46.0104,17800.0
2007-11-27 14:35:00,66.38,66.42,66.02,66.14,52100.0,46.0173,46.045,45.7677,45.8509,52100.0
2007-11-27 14:40:00,66.17,66.23,65.92,65.95,31400.0,45.8717,45.9133,45.6984,45.7192,31400.0
2007-11-27 14:45:00,65.93,66.08,65.79,65.79,70200.0,45.7053,45.8093,45.6083,45.6083,70200.0
2007-11-27 14:50:00,65.81,66.07,65.81,65.99,43400.0,45.6221,45.8024,45.6221,45.7469,43400.0
2007-11-27 14:55:00,65.98,66.07,65.92,65.96,42400.0,45.74,45.8024,45.6984,45.7261,42400.0
2007-11-27 15:00:00,65.98,66.08,65.84,65.88,43500.0,45.74,45.8093,45.6429,45.6707,43500.0
2007-11-27 15:05:00,65.89,65.97,65.86,65.92,43000.0,45.6776,45.7331,45.6568,45.6984,43000.0
2007-11-27 15:10:00,65.91,66.13,65.91,66.07,109600.0,45.6915,45.844,45.6915,45.8024,109600.0
2007-11-27 15:15:00,66.07,66.17,65.94,66.07,33000.0,45.8024,45.8717,45.7123,45.8024,33000.0
2007-11-27 15:20:00,66.07,66.19,65.99,66.04,44400.0,45.8024,45.8856,45.7469,45.7816,44400.0
2007-11-27 15:25:00,66.06,66.06,65.76,65.9,52200.0,45.7955,45.7955,45.5875,45.6845,52200.0
2007-11-27 15:30:00,65.9,66.13,65.83,66.08,69600.0,45.6845,45.844,45.636,45.8093,69600.0
2007-11-27 15:35:00,66.07,66.28,65.98,66.04,210700.0,45.8024,45.948,45.74,45.7816,210700.0
2007-11-27 15:40:00,66.04,66.08,65.89,65.9,88600.0,45.7816,45.8093,45.6776,45.6845,88600.0
2007-11-27 15:45:00,65.89,65.94,65.87,65.9,96200.0,45.6776,45.7123,45.6637,45.6845,96200.0
2007-11-27 15:50:00,65.91,66.0,65.83,65.9,137800.0,45.6915,45.7539,45.636,45.6845,137800.0
2007-11-27 15:55:00,65.9,65.98,65.84,65.86,188200.0,45.6845,45.74,45.6429,45.6568,188200.0
2007-11-28 09:30:00,66.81,66.83,66.28,66.51,118200.0,46.4156,46.4295,46.0474,46.2072,118200.0
2007-11-28 09:35:00,66.51,66.81,66.51,66.78,121200.0,46.2072,46.4156,46.2072,46.3948,121200.0
2007-11-28 09:40:00,66.78,66.78,66.38,66.5,71500.0,46.3948,46.3948,46.1169,46.2003,71500.0
2007-11-28 09:45:00,66.48,66.65,66.39,66.43,71100.0,46.1864,46.3045,46.1239,46.1516,71100.0
2007-11-28 09:50:00,66.42,66.6,66.4,66.45,50800.0,46.1447,46.2698,46.1308,46.1655,50800.0
2007-11-28 09:55:00,66.46,66.46,66.28,66.3,29000.0,46.1725,46.1725,46.0474,46.0613,29000.0
2007-11-28 10:00:00,66.33,66.4,66.2,66.25,43000.0,46.0822,46.1308,45.9919,46.0266,43000.0
2007-11-28 10:05:00,66.29,66.29,66.06,66.08,23600.0,46.0544,46.0544,45.8946,45.9085,23600.0
2007-11-28 10:10:00,66.08,66.14,65.91,66.0,52600.0,45.9085,45.9502,45.7904,45.8529,52600.0
2007-11-28 10:15:00,66.0,66.32,65.97,66.24,48000.0,45.8529,46.0752,45.8321,46.0196,48000.0
2007-11-28 10:20:00,66.24,66.44,66.24,66.25,46400.0,46.0196,46.1586,46.0196,46.0266,46400.0
2007-11-28 10:25:00,66.25,66.39,66.25,66.37,28800.0,46.0266,46.1239,46.0266,46.11,28800.0
2007-11-28 10:30:00,66.34,66.61,66.34,66.6,35000.0,46.0891,46.2767,46.0891,46.2698,35000.0
2007-11-28 10:35:00,66.6,67.0,66.58,66.99,118400.0,46.2698,46.5476,46.2559,46.5407,118400.0
2007-11-28 10:40:00,66.99,66.99,66.81,66.85,130200.0,46.5407,46.5407,46.4156,46.4434,130200.0
2007-11-28 10:45:00,66.85,67.0,66.8,66.85,101600.0,46.4434,46.5476,46.4087,46.4434,101600.0
2007-11-28 10:50:00,66.85,66.91,66.77,66.86,59900.0,46.4434,46.4851,46.3879,46.4504,59900.0
2007-11-28 10:55:00,66.86,66.9,66.7,66.7,63800.0,46.4504,46.4782,46.3392,46.3392,63800.0
2007-11-28 11:00:00,66.7,66.77,66.53,66.55,47200.0,46.3392,46.3879,46.2211,46.235,47200.0
2007-11-28 11:05:00,66.57,66.77,66.55,66.63,42400.0,46.2489,46.3879,46.235,46.2906,42400.0
2007-11-28 11:10:00,66.67,66.82,66.56,66.8,56500.0,46.3184,46.4226,46.242,46.4087,56500.0
2007-11-28 11:15:00,66.8,66.83,66.72,66.72,44300.0,46.4087,46.4295,46.3531,46.3531,44300.0
2007-11-28 11:20:00,66.73,66.78,66.67,66.72,27600.0,46.3601,46.3948,46.3184,46.3531,27600.0
2007-11-28 11:25:00,66.69,66.78,66.65,66.7,26300.0,46.3323,46.3948,46.3045,46.3392,26300.0
2007-11-28 11:30:00,66.69,66.69,66.62,66.68,15900.0,46.3323,46.3323,46.2836,46.3253,15900.0
2007-11-28 11:35:00,66.66,66.82,66.65,66.68,21400.0,46.3114,46.4226,46.3045,46.3253,21400.0
2007-11-28 11:40:00,66.69,66.73,66.63,66.67,23500.0,46.3323,46.3601,46.2906,46.3184,23500.0
2007-11-28 11:45:00,66.65,66.7,66.62,66.67,17600.0,46.3045,46.3392,46.2836,46.3184,17600.0
2007-11-28 11:50:00,66.68,66.72,66.66,66.68,19900.0,46.3253,46.3531,46.3114,46.3253,19900.0
2007-11-28 11:55:00,66.68,66.68,66.58,66.61,56300.0,46.3253,46.3253,46.2559,46.2767,56300.0
2007-11-28 12:00:00,66.61,66.85,66.61,66.8,106700.0,46.2767,46.4434,46.2767,46.4087,106700.0
2007-11-28 12:05:00,66.79,66.91,66.78,66.79,95000.0,46.4018,46.4851,46.3948,46.4018,95000.0
2007-11-28 12:10:00,66.77,66.82,66.76,66.8,57600.0,46.3879,46.4226,46.3809,46.4087,57600.0
2007-11-28 12:15:00,66.8,66.81,66.74,66.79,51500.0,46.4087,46.4156,46.367,46.4018,51500.0
2007-11-28 12:20:00,66.79,66.83,66.75,66.82,33600.0,46.4018,46.4295,46.374,46.4226,33600.0
2007-11-28 12:25:00,66.82,66.9,66.77,66.78,70200.0,46.4226,46.4782,46.3879,46.3948,70200.0
2007-11-28 12:30:00,66.79,66.85,66.75,66.75,24600.0,46.4018,46.4434,46.374,46.374,24600.0
2007-11-28 12:35:00,66.75,66.83,66.74,66.83,28600.0,46.374,46.4295,46.367,46.4295,28600.0
2007-11-28 12:40:00,66.83,66.85,66.75,66.76,57000.0,46.4295,46.4434,46.374,46.3809,57000.0
2007-11-28 12:45:00,66.76,66.85,66.72,66.82,36200.0,46.3809,46.4434,46.3531,46.4226,36200.0
2007-11-28 12:50:00,66.81,66.81,66.75,66.78,37200.0,46.4156,46.4156,46.374,46.3948,37200.0
2007-11-28 12:55:00,66.76,66.8,66.69,66.75,26500.0,46.3809,46.4087,46.3323,46.374,26500.0
2007-11-28 13:00:00,66.74,66.83,66.72,66.83,14800.0,46.367,46.4295,46.3531,46.4295,14800.0
2007-11-28 13:05:00,66.82,66.86,66.79,66.85,31800.0,46.4226,46.4504,46.4018,46.4434,31800.0
2007-11-28 13:10:00,66.85,66.85,66.73,66.77,37600.0,46.4434,46.4434,46.3601,46.3879,37600.0
2007-11-28 13:15:00,66.78,67.05,66.78,67.05,45100.0,46.3948,46.5824,46.3948,46.5824,45100.0
2007-11-28 13:20:00,67.02,67.05,66.88,66.9,89100.0,46.5615,46.5824,46.4643,46.4782,89100.0
2007-11-28 13:25:00,66.89,66.91,66.87,66.91,34500.0,46.4712,46.4851,46.4573,46.4851,34500.0
2007-11-28 13:30:00,66.92,66.96,66.88,66.93,20400.0,46.4921,46.5199,46.4643,46.499,20400.0
2007-11-28 13:35:00,66.92,66.92,66.88,66.9,44400.0,46.4921,46.4921,46.4643,46.4782,44400.0
2007-11-28 13:40:00,66.9,66.9,66.88,66.9,51400.0,46.4782,46.4782,46.4643,46.4782,51400.0
2007-11-28 13:45:00,66.9,67.01,66.89,67.0,23600.0,46.4782,46.5546,46.4712,46.5476,23600.0
2007-11-28 13:50:00,67.0,67.09,66.98,67.09,64800.0,46.5476,46.6102,46.5338,46.6102,64800.0
2007-11-28 13:55:00,67.09,67.21,67.01,67.05,99500.0,46.6102,46.6935,46.5546,46.5824,99500.0
2007-11-28 14:00:00,67.03,67.06,66.9,67.02,43100.0,46.5685,46.5893,46.4782,46.5615,43100.0
2007-11-28 14:05:00,67.02,67.15,66.98,67.12,48100.0,46.5615,46.6519,46.5338,46.631,48100.0
2007-11-28 14:10:00,67.13,67.19,67.06,67.14,79100.0,46.638,46.6796,46.5893,46.6449,79100.0
2007-11-28 14:15:00,67.14,67.18,67.0,67.06,71400.0,46.6449,46.6727,46.5476,46.5893,71400.0
2007-11-28 14:20:00,67.09,67.17,67.05,67.17,29700.0,46.6102,46.6658,46.5824,46.6658,29700.0
2007-11-28 14:25:00,67.16,67.18,67.02,67.03,64600.0,46.6588,46.6727,46.5615,46.5685,64600.0
2007-11-28 14:30:00,67.01,67.23,67.01,67.22,36900.0,46.5546,46.7074,46.5546,46.7005,36900.0
2007-11-28 14:35:00,67.22,67.3,67.15,67.16,65700.0,46.7005,46.7561,46.6519,46.6588,65700.0
2007-11-28 14:40:00,67.17,67.2,67.0,67.12,71400.0,46.6658,46.6866,46.5476,46.631,71400.0
2007-11-28 14:45:00,67.11,67.18,67.04,67.13,42100.0,46.6241,46.6727,46.5754,46.638,42100.0
2007-11-28 14:50:00,67.14,67.22,67.12,67.17,38800.0,46.6449,46.7005,46.631,46.6658,38800.0
2007-11-28 14:55:00,67.17,67.2,67.07,67.1,62600.0,46.6658,46.6866,46.5963,46.6171,62600.0
2007-11-28 15:00:00,67.1,67.11,67.08,67.1,51500.0,46.6171,46.6241,46.6032,46.6171,51500.0
2007-11-28 15:05:00,67.1,67.11,67.05,67.09,123000.0,46.6171,46.6241,46.5824,46.6102,123000.0
2007-11-28 15:10:00,67.1,67.21,67.1,67.15,75400.0,46.6171,46.6935,46.6171,46.6519,75400.0
2007-11-28 15:15:00,67.15,67.3,67.13,67.3,59100.0,46.6519,46.7561,46.638,46.7561,59100.0
2007-11-28 15:20:00,67.3,67.46,67.28,67.33,120000.0,46.7561,46.8672,46.7422,46.7769,120000.0
2007-11-28 15:25:00,67.35,67.37,67.23,67.31,80300.0,46.7908,46.8047,46.7074,46.763,80300.0
2007-11-28 15:30:00,67.31,67.35,67.13,67.13,83900.0,46.763,46.7908,46.638,46.638,83900.0
2007-11-28 15:35:00,67.12,67.36,67.09,67.29,179100.0,46.631,46.7978,46.6102,46.7491,179100.0
2007-11-28 15:40:00,67.3,67.31,67.17,67.2,156300.0,46.7561,46.763,46.6658,46.6866,156300.0
2007-11-28 15:45:00,67.2,67.22,66.97,66.99,128100.0,46.6866,46.7005,46.5268,46.5407,128100.0
2007-11-28 15:50:00,67.0,67.07,66.95,67.0,169900.0,46.5476,46.5963,46.5129,46.5476,169900.0
2007-11-28 15:55:00,66.99,67.02,66.86,66.9,281700.0,46.5407,46.5615,46.4504,46.4782,281700.0
2007-11-29 09:30:00,67.05,67.06,66.65,66.89,58700.0,46.5824,46.5893,46.3045,46.4712,58700.0
2007-11-29 09:35:00,66.89,67.11,66.81,66.99,78100.0,46.4712,46.6241,46.4156,46.5407,78100.0
2007-11-29 09:40:00,66.99,67.06,66.88,66.94,43400.0,46.5407,46.5893,46.4643,46.506,43400.0
2007-11-29 09:45:00,66.93,66.95,66.75,66.78,30400.0,46.499,46.5129,46.374,46.3948,30400.0
2007-11-29 09:50:00,66.75,66.81,66.5,66.7,50500.0,46.374,46.4156,46.2003,46.3392,50500.0
2007-11-29 09:55:00,66.67,66.88,66.61,66.84,26000.0,46.3184,46.4643,46.2767,46.4365,26000.0
2007-11-29 10:00:00,66.84,67.0,66.78,66.82,52500.0,46.4365,46.5476,46.3948,46.4226,52500.0
2007-11-29 10:05:00,66.85,66.85,66.68,66.71,25400.0,46.4434,46.4434,46.3253,46.3462,25400.0
2007-11-29 10:10:00,66.73,66.87,66.66,66.78,22600.0,46.3601,46.4573,46.3114,46.3948,22600.0
2007-11-29 10:15:00,66.78,66.89,66.72,66.77,38600.0,46.3948,46.4712,46.3531,46.3879,38600.0
2007-11-29 10:20:00,66.74,66.95,66.66,66.86,43000.0,46.367,46.5129,46.3114,46.4504,43000.0
2007-11-29 10:25:00,66.86,66.9,66.61,66.66,30000.0,46.4504,46.4782,46.2767,46.3114,30000.0
2007-11-29 10:30:00,66.66,66.76,66.57,66.57,36400.0,46.3114,46.3809,46.2489,46.2489,36400.0
2007-11-29 10:35:00,66.57,66.67,66.51,66.64,24500.0,46.2489,46.3184,46.2072,46.2975,24500.0
2007-11-29 10:40:00,66.65,66.69,66.59,66.66,17200.0,46.3045,46.3323,46.2628,46.3114,17200.0
2007-11-29 10:45:00,66.63,66.67,66.53,66.57,17400.0,46.2906,46.3184,46.2211,46.2489,17400.0
2007-11-29 10:50:00,66.56,66.59,66.51,66.55,17200.0,46.242,46.2628,46.2072,46.235,17200.0
2007-11-29 10:55:00,66.56,66.87,66.54,66.84,28900.0,46.242,46.4573,46.2281,46.4365,28900.0
2007-11-29 11:00:00,66.86,66.95,66.78,66.84,16200.0,46.4504,46.5129,46.3948,46.4365,16200.0
2007-11-29 11:05:00,66.82,66.93,66.77,66.8,50900.0,46.4226,46.499,46.3879,46.4087,50900.0
2007-11-29 11:10:00,66.78,66.83,66.76,66.8,19400.0,46.3948,46.4295,46.3809,46.4087,19400.0
2007-11-29 11:15:00,66.8,66.91,66.78,66.9,19500.0,46.4087,46.4851,46.3948,46.4782,19500.0
2007-11-29 11:20:00,66.92,66.99,66.81,66.89,21100.0,46.4921,46.5407,46.4156,46.4712,21100.0
2007-11-29 11:25:00,66.87,66.9,66.83,66.88,16700.0,46.4573,46.4782,46.4295,46.4643,16700.0
2007-11-29 11:30:00,66.9,67.06,66.89,67.06,68000.0,46.4782,46.5893,46.4712,46.5893,68000.0
2007-11-29 11:35:00,67.07,67.2,66.99,67.0,92500.0,46.5963,46.6866,46.5407,46.5476,92500.0
2007-11-29 11:40:00,67.02,67.1,66.99,67.03,57700.0,46.5615,46.6171,46.5407,46.5685,57700.0
2007-11-29 11:45:00,67.0,67.16,67.0,67.14,18900.0,46.5476,46.6588,46.5476,46.6449,18900.0
2007-11-29 11:50:00,67.11,67.16,67.1,67.14,9700.0,46.6241,46.6588,46.6171,46.6449,9700.0
2007-11-29 11:55:00,67.15,67.28,67.09,67.11,27600.0,46.6519,46.7422,46.6102,46.6241,27600.0
2007-11-29 12:00:00,67.13,67.13,66.99,67.0,28300.0,46.638,46.638,46.5407,46.5476,28300.0
2007-11-29 12:05:00,67.0,67.03,66.99,67.0,48300.0,46.5476,46.5685,46.5407,46.5476,48300.0
2007-11-29 12:10:00,67.0,67.02,66.7,66.73,39300.0,46.5476,46.5615,46.3392,46.3601,39300.0
2007-11-29 12:15:00,66.73,66.84,66.73,66.82,24000.0,46.3601,46.4365,46.3601,46.4226,24000.0
2007-11-29 12:20:00,66.83,67.02,66.82,66.99,24900.0,46.4295,46.5615,46.4226,46.5407,24900.0
2007-11-29 12:25:00,66.99,67.1,66.98,67.04,48000.0,46.5407,46.6171,46.5338,46.5754,48000.0
2007-11-29 12:30:00,67.06,67.07,66.76,67.01,16000.0,46.5893,46.5963,46.3809,46.5546,16000.0
2007-11-29 12:35:00,67.01,67.06,67.0,67.01,52100.0,46.5546,46.5893,46.5476,46.5546,52100.0
2007-11-29 12:40:00,67.0,67.04,67.0,67.02,27400.0,46.5476,46.5754,46.5476,46.5615,27400.0
2007-11-29 12:45:00,67.03,67.04,66.8,66.85,25100.0,46.5685,46.5754,46.4087,46.4434,25100.0
2007-11-29 12:50:00,66.85,66.95,66.83,66.89,26100.0,46.4434,46.5129,46.4295,46.4712,26100.0
2007-11-29 12:55:00,66.88,66.91,66.72,66.78,24500.0,46.4643,46.4851,46.3531,46.3948,24500.0
2007-11-29 13:00:00,66.8,66.91,66.7,66.74,29400.0,46.4087,46.4851,46.3392,46.367,29400.0
2007-11-29 13:05:00,66.75,66.93,66.68,66.91,24300.0,46.374,46.499,46.3253,46.4851,24300.0
2007-11-29 13:10:00,66.89,66.98,66.81,66.95,45900.0,46.4712,46.5338,46.4156,46.5129,45900.0
2007-11-29 13:15:00,66.95,67.05,66.88,66.89,26600.0,46.5129,46.5824,46.4643,46.4712,26600.0
2007-11-29 13:20:00,66.9,66.9,66.79,66.9,21300.0,46.4782,46.4782,46.4018,46.4782,21300.0
2007-11-29 13:25:00,66.9,66.9,66.77,66.85,22500.0,46.4782,46.4782,46.3879,46.4434,22500.0
2007-11-29 13:30:00,66.86,66.98,66.85,66.89,22600.0,46.4504,46.5338,46.4434,46.4712,22600.0
2007-11-29 13:35:00,66.89,66.97,66.87,66.87,19100.0,46.4712,46.5268,46.4573,46.4573,19100.0
2007-11-29 13:40:00,66.86,66.89,66.64,66.64,37200.0,46.4504,46.4712,46.2975,46.2975,37200.0
2007-11-29 13:45:00,66.64,66.93,66.5,66.86,93100.0,46.2975,46.499,46.2003,46.4504,93100.0
2007-11-29 13:50:00,66.86,67.0,66.86,66.96,38100.0,46.4504,46.5476,46.4504,46.5199,38100.0
2007-11-29 13:55:00,66.97,67.0,66.96,66.96,18500.0,46.5268,46.5476,46.5199,46.5199,18500.0
2007-11-29 14:00:00,66.96,66.99,66.87,66.93,24300.0,46.5199,46.5407,46.4573,46.499,24300.0
2007-11-29 14:05:00,66.93,67.0,66.93,67.0,23000.0,46.499,46.5476,46.499,46.5476,23000.0
2007-11-29 14:10:00,67.0,67.0,66.86,66.94,38800.0,46.5476,46.5476,46.4504,46.506,38800.0
2007-11-29 14:15:00,66.92,67.11,66.92,67.07,83200.0,46.4921,46.6241,46.4921,46.5963,83200.0
2007-11-29 14:20:00,67.1,67.19,67.02,67.19,23300.0,46.6171,46.6796,46.5615,46.6796,23300.0
2007-11-29 14:25:00,67.19,67.4,67.19,67.38,36900.0,46.6796,46.8255,46.6796,46.8116,36900.0
2007-11-29 14:30:00,67.38,67.39,67.13,67.18,30800.0,46.8116,46.8186,46.638,46.6727,30800.0
2007-11-29 14:35:00,67.17,67.26,67.14,67.21,31900.0,46.6658,46.7283,46.6449,46.6935,31900.0
2007-11-29 14:40:00,67.22,67.37,67.21,67.37,23000.0,46.7005,46.8047,46.6935,46.8047,23000.0
2007-11-29 14:45:00,67.38,67.38,67.29,67.29,13400.0,46.8116,46.8116,46.7491,46.7491,13400.0
2007-11-29 14:50:00,67.28,67.33,67.19,67.24,24400.0,46.7422,46.7769,46.6796,46.7144,24400.0
2007-11-29 14:55:00,67.27,67.37,67.25,67.37,25300.0,46.7352,46.8047,46.7213,46.8047,25300.0
2007-11-29 15:00:00,67.36,67.47,67.35,67.43,47300.0,46.7978,46.8742,46.7908,46.8464,47300.0
2007-11-29 15:05:00,67.42,67.56,67.39,67.51,37600.0,46.8394,46.9367,46.8186,46.902,37600.0
2007-11-29 15:10:00,67.5,67.52,67.34,67.35,31500.0,46.895,46.9089,46.7839,46.7908,31500.0
2007-11-29 15:15:00,67.35,67.42,67.21,67.25,124100.0,46.7908,46.8394,46.6935,46.7213,124100.0
2007-11-29 15:20:00,67.26,67.3,67.18,67.25,52700.0,46.7283,46.7561,46.6727,46.7213,52700.0
2007-11-29 15:25:00,67.25,67.27,67.12,67.25,63300.0,46.7213,46.7352,46.631,46.7213,63300.0
2007-11-29 15:30:00,67.25,67.29,67.08,67.28,36000.0,46.7213,46.7491,46.6032,46.7422,36000.0
2007-11-29 15:35:00,67.27,67.33,67.03,67.1,75400.0,46.7352,46.7769,46.5685,46.6171,75400.0
2007-11-29 15:40:00,67.09,67.1,66.96,66.96,84200.0,46.6102,46.6171,46.5199,46.5199,84200.0
2007-11-29 15:45:00,66.96,67.08,66.87,66.88,176900.0,46.5199,46.6032,46.4573,46.4643,176900.0
2007-11-29 15:50:00,66.88,66.99,66.82,66.99,73600.0,46.4643,46.5407,46.4226,46.5407,73600.0
2007-11-29 15:55:00,66.99,67.12,66.97,67.12,89600.0,46.5407,46.631,46.5268,46.631,89600.0
2007-11-30 09:30:00,68.0,68.1,67.49,67.76,121700.0,47.2424,47.3119,46.8881,47.0757,121700.0
2007-11-30 09:35:00,67.76,68.14,67.76,68.01,391600.0,47.0757,47.3397,47.0757,47.2493,391600.0
2007-11-30 09:40:00,68.01,68.09,67.86,68.01,86400.0,47.2493,47.3049,47.1451,47.2493,86400.0
2007-11-30 09:45:00,68.02,68.03,67.69,67.81,31000.0,47.2563,47.2632,47.027,47.1104,31000.0
2007-11-30 09:50:00,67.78,67.96,67.69,67.72,30800.0,47.0895,47.2146,47.027,47.0479,30800.0
2007-11-30 09:55:00,67.72,67.91,67.7,67.91,40500.0,47.0479,47.1799,47.034,47.1799,40500.0
2007-11-30 10:00:00,67.91,68.13,67.87,67.98,121500.0,47.1799,47.3327,47.1521,47.2285,121500.0
2007-11-30 10:05:00,67.97,68.04,67.82,68.01,61000.0,47.2215,47.2702,47.1173,47.2493,61000.0
2007-11-30 10:10:00,68.05,68.05,67.72,67.79,25300.0,47.2771,47.2771,47.0479,47.0965,25300.0
2007-11-30 10:15:00,67.82,67.82,67.75,67.82,24100.0,47.1173,47.1173,47.0687,47.1173,24100.0
2007-11-30 10:20:00,67.82,67.9,67.78,67.82,16600.0,47.1173,47.1729,47.0895,47.1173,16600.0
2007-11-30 10:25:00,67.83,67.97,67.8,67.92,14600.0,47.1243,47.2215,47.1034,47.1868,14600.0
2007-11-30 10:30:00,67.88,68.03,67.85,67.9,30900.0,47.159,47.2632,47.1382,47.1729,30900.0
2007-11-30 10:35:00,67.89,67.94,67.8,67.85,17400.0,47.166,47.2007,47.1034,47.1382,17400.0
2007-11-30 10:40:00,67.84,67.93,67.79,67.88,25600.0,47.1312,47.1938,47.0965,47.159,25600.0
2007-11-30 10:45:00,67.87,67.9,67.85,67.87,16500.0,47.1521,47.1729,47.1382,47.1521,16500.0
2007-11-30 10:50:00,67.85,67.96,67.84,67.88,23000.0,47.1382,47.2146,47.1312,47.159,23000.0
2007-11-30 10:55:00,67.89,67.94,67.86,67.89,76600.0,47.166,47.2007,47.1451,47.166,76600.0
2007-11-30 11:00:00,67.87,67.89,67.78,67.8,57200.0,47.1521,47.166,47.0895,47.1034,57200.0
2007-11-30 11:05:00,67.8,67.84,67.75,67.75,37600.0,47.1034,47.1312,47.0687,47.0687,37600.0
2007-11-30 11:10:00,67.75,67.8,67.74,67.75,38600.0,47.0687,47.1034,47.0618,47.0687,38600.0
2007-11-30 11:15:00,67.75,67.79,67.74,67.78,43800.0,47.0687,47.0965,47.0618,47.0895,43800.0
2007-11-30 11:20:00,67.76,67.86,67.65,67.67,171700.0,47.0757,47.1451,46.9992,47.0131,171700.0
2007-11-30 11:25:00,67.67,67.78,67.67,67.73,75300.0,47.0131,47.0895,47.0131,47.0548,75300.0
2007-11-30 11:30:00,67.74,67.74,67.47,67.58,73700.0,47.0618,47.0618,46.8742,46.9506,73700.0
2007-11-30 11:35:00,67.58,67.72,67.58,67.71,71700.0,46.9506,47.0479,46.9506,47.0409,71700.0
2007-11-30 11:40:00,67.72,67.88,67.72,67.82,63600.0,47.0479,47.159,47.0479,47.1173,63600.0
2007-11-30 11:45:00,67.82,67.85,67.7,67.73,41800.0,47.1173,47.1382,47.034,47.0548,41800.0
2007-11-30 11:50:00,67.73,67.74,67.66,67.71,33200.0,47.0548,47.0618,47.0062,47.0409,33200.0
2007-11-30 11:55:00,67.7,67.82,67.7,67.75,29400.0,47.034,47.1173,47.034,47.0687,29400.0
2007-11-30 12:00:00,67.75,67.82,67.73,67.74,15700.0,47.0687,47.1173,47.0548,47.0618,15700.0
2007-11-30 12:05:00,67.74,67.76,67.7,67.73,28700.0,47.0618,47.0757,47.034,47.0548,28700.0
2007-11-30 12:10:00,67.73,67.74,67.7,67.73,25700.0,47.0548,47.0618,47.034,47.0548,25700.0
2007-11-30 12:15:00,67.73,67.85,67.68,67.77,33300.0,47.0548,47.1382,47.0201,47.0826,33300.0
2007-11-30 12:20:00,67.78,67.89,67.7,67.7,43100.0,47.0895,47.166,47.034,47.034,43100.0
2007-11-30 12:25:00,67.72,67.8,67.65,67.79,29600.0,47.0479,47.1034,46.9992,47.0965,29600.0
2007-11-30 12:30:00,67.78,67.81,67.7,67.8,20800.0,47.0895,47.1104,47.034,47.1034,20800.0
2007-11-30 12:35:00,67.8,67.92,67.8,67.84,155200.0,47.1034,47.1868,47.1034,47.1312,155200.0
2007-11-30 12:40:00,67.85,68.02,67.82,67.87,91300.0,47.1382,47.2563,47.1173,47.1521,91300.0
2007-11-30 12:45:00,67.9,68.02,67.87,67.9,94800.0,47.1729,47.2563,47.1521,47.1729,94800.0
2007-11-30 12:50:00,67.87,68.06,67.87,67.97,52000.0,47.1521,47.2841,47.1521,47.2215,52000.0
2007-11-30 12:55:00,67.95,68.33,67.91,68.3,72400.0,47.2077,47.4717,47.1799,47.4508,72400.0
2007-11-30 13:00:00,68.3,68.33,68.23,68.27,56800.0,47.4508,47.4717,47.4022,47.43,56800.0
2007-11-30 13:05:00,68.28,68.29,68.11,68.2,51100.0,47.4369,47.4439,47.3188,47.3813,51100.0
2007-11-30 13:10:00,68.2,68.21,67.99,67.99,26700.0,47.3813,47.3883,47.2354,47.2354,26700.0
2007-11-30 13:15:00,68.02,68.18,68.01,68.1,26500.0,47.2563,47.3674,47.2493,47.3119,26500.0
2007-11-30 13:20:00,68.12,68.18,68.07,68.18,22500.0,47.3258,47.3674,47.291,47.3674,22500.0
2007-11-30 13:25:00,68.17,68.17,68.05,68.15,33900.0,47.3605,47.3605,47.2771,47.3466,33900.0
2007-11-30 13:30:00,68.14,68.15,68.08,68.13,26000.0,47.3397,47.3466,47.298,47.3327,26000.0
2007-11-30 13:35:00,68.14,68.23,68.11,68.17,43300.0,47.3397,47.4022,47.3188,47.3605,43300.0
2007-11-30 13:40:00,68.17,68.19,68.1,68.15,31800.0,47.3605,47.3744,47.3119,47.3466,31800.0
2007-11-30 13:45:00,68.14,68.15,68.03,68.14,38200.0,47.3397,47.3466,47.2632,47.3397,38200.0
2007-11-30 13:50:00,68.14,68.14,68.0,68.04,20500.0,47.3397,47.3397,47.2424,47.2702,20500.0
2007-11-30 13:55:00,68.04,68.04,67.98,68.01,28800.0,47.2702,47.2702,47.2285,47.2493,28800.0
2007-11-30 14:00:00,67.99,68.02,67.84,67.87,44700.0,47.2354,47.2563,47.1312,47.1521,44700.0
2007-11-30 14:05:00,67.86,67.96,67.81,67.88,30100.0,47.1451,47.2146,47.1104,47.159,30100.0
2007-11-30 14:10:00,67.91,68.01,67.84,67.9,26200.0,47.1799,47.2493,47.1312,47.1729,26200.0
2007-11-30 14:15:00,67.9,67.93,67.8,67.83,34300.0,47.1729,47.1938,47.1034,47.1243,34300.0
2007-11-30 14:20:00,67.83,67.99,67.8,67.91,51000.0,47.1243,47.2354,47.1034,47.1799,51000.0
2007-11-30 14:25:00,67.91,67.93,67.76,67.81,42400.0,47.1799,47.1938,47.0757,47.1104,42400.0
2007-11-30 14:30:00,67.81,67.91,67.7,67.9,48500.0,47.1104,47.1799,47.034,47.1729,48500.0
2007-11-30 14:35:00,67.93,67.99,67.82,67.82,51800.0,47.1938,47.2354,47.1173,47.1173,51800.0
2007-11-30 14:40:00,67.81,67.91,67.75,67.91,52300.0,47.1104,47.1799,47.0687,47.1799,52300.0
2007-11-30 14:45:00,67.91,67.91,67.62,67.64,37700.0,47.1799,47.1799,46.9784,46.9923,37700.0
2007-11-30 14:50:00,67.64,67.67,67.5,67.66,50000.0,46.9923,47.0131,46.895,47.0062,50000.0
2007-11-30 14:55:00,67.66,67.79,67.6,67.67,17300.0,47.0062,47.0965,46.9645,47.0131,17300.0
2007-11-30 15:00:00,67.63,67.71,67.56,67.56,23600.0,46.9853,47.0409,46.9367,46.9367,23600.0
2007-11-30 15:05:00,67.54,67.54,67.27,67.34,60700.0,46.9228,46.9228,46.7352,46.7839,60700.0
2007-11-30 15:10:00,67.35,67.52,67.19,67.46,62800.0,46.7908,46.9089,46.6796,46.8672,62800.0
2007-11-30 15:15:00,67.46,67.55,67.32,67.46,48800.0,46.8672,46.9298,46.77,46.8672,48800.0
2007-11-30 15:20:00,67.47,67.63,67.41,67.53,59400.0,46.8742,46.9853,46.8325,46.9159,59400.0
2007-11-30 15:25:00,67.55,67.57,67.35,67.4,44200.0,46.9298,46.9436,46.7908,46.8255,44200.0
2007-11-30 15:30:00,67.41,67.47,67.17,67.21,73100.0,46.8325,46.8742,46.6658,46.6935,73100.0
2007-11-30 15:35:00,67.24,67.43,67.23,67.3,51900.0,46.7144,46.8464,46.7074,46.7561,51900.0
2007-11-30 15:40:00,67.31,67.48,67.31,67.33,61400.0,46.763,46.8811,46.763,46.7769,61400.0
2007-11-30 15:45:00,67.32,67.33,67.05,67.16,100700.0,46.77,46.7769,46.5824,46.6588,100700.0
2007-11-30 15:50:00,67.16,67.32,67.08,67.32,110200.0,46.6588,46.77,46.6032,46.77,110200.0
2007-11-30 15:55:00,67.3,67.45,67.25,67.32,127600.0,46.7561,46.8603,46.7213,46.77,127600.0
2007-12-03 09:30:00,67.33,67.66,67.24,67.43,47200.0,46.7769,47.0062,46.7144,46.8464,47200.0
2007-12-03 09:35:00,67.43,67.56,67.34,67.35,60000.0,46.8464,46.9367,46.7839,46.7908,60000.0
2007-12-03 09:40:00,67.39,67.5,67.31,67.46,59700.0,46.8186,46.895,46.763,46.8672,59700.0
2007-12-03 09:45:00,67.46,67.59,67.41,67.56,33700.0,46.8672,46.9575,46.8325,46.9367,33700.0
2007-12-03 09:50:00,67.58,67.79,67.54,67.74,54600.0,46.9506,47.0965,46.9228,47.0618,54600.0
2007-12-03 09:55:00,67.76,67.8,67.68,67.71,61900.0,47.0757,47.1034,47.0201,47.0409,61900.0
2007-12-03 10:00:00,67.71,67.89,67.57,67.73,81100.0,47.0409,47.166,46.9436,47.0548,81100.0
2007-12-03 10:05:00,67.74,67.86,67.54,67.54,49100.0,47.0618,47.1451,46.9228,46.9228,49100.0
2007-12-03 10:10:00,67.54,67.6,67.47,67.58,20400.0,46.9228,46.9645,46.8742,46.9506,20400.0
2007-12-03 10:15:00,67.6,67.73,67.59,67.68,40700.0,46.9645,47.0548,46.9575,47.0201,40700.0
2007-12-03 10:20:00,67.68,67.73,67.64,67.73,39200.0,47.0201,47.0548,46.9923,47.0548,39200.0
2007-12-03 10:25:00,67.73,67.73,67.62,67.7,33800.0,47.0548,47.0548,46.9784,47.034,33800.0
2007-12-03 10:30:00,67.7,67.73,67.69,67.73,55400.0,47.034,47.0548,47.027,47.0548,55400.0
2007-12-03 10:35:00,67.73,67.75,67.68,67.73,81400.0,47.0548,47.0687,47.0201,47.0548,81400.0
2007-12-03 10:40:00,67.72,67.75,67.66,67.72,46500.0,47.0479,47.0687,47.0062,47.0479,46500.0
2007-12-03 10:45:00,67.72,67.73,67.62,67.69,47600.0,47.0479,47.0548,46.9784,47.027,47600.0
2007-12-03 10:50:00,67.68,67.72,67.55,67.6,47900.0,47.0201,47.0479,46.9298,46.9645,47900.0
2007-12-03 10:55:00,67.62,67.77,67.6,67.76,62100.0,46.9784,47.0826,46.9645,47.0757,62100.0
2007-12-03 11:00:00,67.75,67.78,67.69,67.74,26800.0,47.0687,47.0895,47.027,47.0618,26800.0
2007-12-03 11:05:00,67.75,67.8,67.7,67.8,36400.0,47.0687,47.1034,47.034,47.1034,36400.0
2007-12-03 11:10:00,67.78,67.79,67.71,67.74,18600.0,47.0895,47.0965,47.0409,47.0618,18600.0
2007-12-03 11:15:00,67.72,67.78,67.7,67.76,26400.0,47.0479,47.0895,47.034,47.0757,26400.0
2007-12-03 11:20:00,67.78,67.84,67.71,67.83,17000.0,47.0895,47.1312,47.0409,47.1243,17000.0
2007-12-03 11:25:00,67.84,67.87,67.74,67.85,18600.0,47.1312,47.1521,47.0618,47.1382,18600.0
2007-12-03 11:30:00,67.89,67.89,67.73,67.77,13200.0,47.166,47.166,47.0548,47.0826,13200.0
2007-12-03 11:35:00,67.76,67.85,67.76,67.83,16500.0,47.0757,47.1382,47.0757,47.1243,16500.0
2007-12-03 11:40:00,67.84,67.85,67.75,67.79,16400.0,47.1312,47.1382,47.0687,47.0965,16400.0
2007-12-03 11:45:00,67.79,67.85,67.78,67.84,15400.0,47.0965,47.1382,47.0895,47.1312,15400.0
2007-12-03 11:50:00,67.85,67.88,67.78,67.85,16300.0,47.1382,47.159,47.0895,47.1382,16300.0
2007-12-03 11:55:00,67.84,67.86,67.79,67.86,20300.0,47.1312,47.1451,47.0965,47.1451,20300.0
2007-12-03 12:00:00,67.85,67.85,67.81,67.81,9800.0,47.1382,47.1382,47.1104,47.1104,9800.0
2007-12-03 12:05:00,67.81,67.86,67.78,67.86,15800.0,47.1104,47.1451,47.0895,47.1451,15800.0
2007-12-03 12:10:00,67.86,67.91,67.84,67.9,17200.0,47.1451,47.1799,47.1312,47.1729,17200.0
2007-12-03 12:15:00,67.89,67.9,67.81,67.85,16000.0,47.166,47.1729,47.1104,47.1382,16000.0
2007-12-03 12:20:00,67.86,67.88,67.8,67.82,9800.0,47.1451,47.159,47.1034,47.1173,9800.0
2007-12-03 12:25:00,67.81,67.86,67.81,67.85,29800.0,47.1104,47.1451,47.1104,47.1382,29800.0
2007-12-03 12:30:00,67.84,67.86,67.82,67.84,13000.0,47.1312,47.1451,47.1173,47.1312,13000.0
2007-12-03 12:35:00,67.84,67.88,67.77,67.79,19400.0,47.1312,47.159,47.0826,47.0965,19400.0
2007-12-03 12:40:00,67.78,67.84,67.76,67.8,13700.0,47.0895,47.1312,47.0757,47.1034,13700.0
2007-12-03 12:45:00,67.8,67.81,67.76,67.76,4700.0,47.1034,47.1104,47.0757,47.0757,4700.0
2007-12-03 12:50:00,67.77,67.85,67.76,67.78,25300.0,47.0826,47.1382,47.0757,47.0895,25300.0
2007-12-03 12:55:00,67.79,67.8,67.74,67.78,24100.0,47.0965,47.1034,47.0618,47.0895,24100.0
2007-12-03 13:00:00,67.78,67.79,67.64,67.68,26400.0,47.0895,47.0965,46.9923,47.0201,26400.0
2007-12-03 13:05:00,67.69,67.69,67.58,67.62,18100.0,47.027,47.027,46.9506,46.9784,18100.0
2007-12-03 13:10:00,67.62,67.63,67.58,67.58,11600.0,46.9784,46.9853,46.9506,46.9506,11600.0
2007-12-03 13:15:00,67.6,67.61,67.5,67.61,23500.0,46.9645,46.9714,46.895,46.9714,23500.0
2007-12-03 13:20:00,67.6,67.67,67.53,67.53,24800.0,46.9645,47.0131,46.9159,46.9159,24800.0
2007-12-03 13:25:00,67.55,67.64,67.43,67.49,33300.0,46.9298,46.9923,46.8464,46.8881,33300.0
2007-12-03 13:30:00,67.48,67.49,67.35,67.43,33800.0,46.8811,46.8881,46.7908,46.8464,33800.0
2007-12-03 13:35:00,67.43,67.51,67.43,67.49,38600.0,46.8464,46.902,46.8464,46.8881,38600.0
2007-12-03 13:40:00,67.5,67.51,67.36,67.45,36000.0,46.895,46.902,46.7978,46.8603,36000.0
2007-12-03 13:45:00,67.41,67.47,67.39,67.45,26100.0,46.8325,46.8742,46.8186,46.8603,26100.0
2007-12-03 13:50:00,67.43,67.44,67.23,67.24,25100.0,46.8464,46.8533,46.7074,46.7144,25100.0
2007-12-03 13:55:00,67.23,67.4,67.23,67.37,19300.0,46.7074,46.8255,46.7074,46.8047,19300.0
2007-12-03 14:00:00,67.37,67.43,67.32,67.37,31400.0,46.8047,46.8464,46.77,46.8047,31400.0
2007-12-03 14:05:00,67.35,67.43,67.32,67.35,34400.0,46.7908,46.8464,46.77,46.7908,34400.0
2007-12-03 14:10:00,67.35,67.38,67.29,67.32,41900.0,46.7908,46.8116,46.7491,46.77,41900.0
2007-12-03 14:15:00,67.33,67.44,67.33,67.38,54300.0,46.7769,46.8533,46.7769,46.8116,54300.0
2007-12-03 14:20:00,67.38,67.43,67.35,67.43,29400.0,46.8116,46.8464,46.7908,46.8464,29400.0
2007-12-03 14:25:00,67.43,67.45,67.36,67.36,29000.0,46.8464,46.8603,46.7978,46.7978,29000.0
2007-12-03 14:30:00,67.35,67.36,67.21,67.22,47100.0,46.7908,46.7978,46.6935,46.7005,47100.0
2007-12-03 14:35:00,67.22,67.24,67.16,67.19,54000.0,46.7005,46.7144,46.6588,46.6796,54000.0
2007-12-03 14:40:00,67.19,67.22,67.12,67.16,73000.0,46.6796,46.7005,46.631,46.6588,73000.0
2007-12-03 14:45:00,67.17,67.17,67.09,67.14,43800.0,46.6658,46.6658,46.6102,46.6449,43800.0
2007-12-03 14:50:00,67.13,67.18,67.1,67.16,57700.0,46.638,46.6727,46.6171,46.6588,57700.0
2007-12-03 14:55:00,67.17,67.18,67.08,67.1,40500.0,46.6658,46.6727,46.6032,46.6171,40500.0
2007-12-03 15:00:00,67.09,67.09,66.97,66.99,82100.0,46.6102,46.6102,46.5268,46.5407,82100.0
2007-12-03 15:05:00,66.99,66.99,66.72,66.79,137400.0,46.5407,46.5407,46.3531,46.4018,137400.0
2007-12-03 15:10:00,66.8,67.01,66.78,66.97,63000.0,46.4087,46.5546,46.3948,46.5268,63000.0
2007-12-03 15:15:00,66.98,67.11,66.97,67.04,116500.0,46.5338,46.6241,46.5268,46.5754,116500.0
2007-12-03 15:20:00,67.04,67.26,66.92,67.23,147100.0,46.5754,46.7283,46.4921,46.7074,147100.0
2007-12-03 15:25:00,67.25,67.29,67.14,67.22,53600.0,46.7213,46.7491,46.6449,46.7005,53600.0
2007-12-03 15:30:00,67.21,67.33,67.19,67.29,50200.0,46.6935,46.7769,46.6796,46.7491,50200.0
2007-12-03 15:35:00,67.29,67.35,67.17,67.18,41400.0,46.7491,46.7908,46.6658,46.6727,41400.0
2007-12-03 15:40:00,67.18,67.18,67.06,67.13,65200.0,46.6727,46.6727,46.5893,46.638,65200.0
2007-12-03 15:45:00,67.12,67.15,67.0,67.12,86900.0,46.631,46.6519,46.5476,46.631,86900.0
2007-12-03 15:50:00,67.12,67.13,67.05,67.08,108200.0,46.631,46.638,46.5824,46.6032,108200.0
2007-12-03 15:55:00,67.08,67.09,66.9,67.02,166400.0,46.6032,46.6102,46.4782,46.5615,166400.0
2007-12-04 09:30:00,66.67,67.11,66.66,66.76,65700.0,46.3184,46.6241,46.3114,46.3809,65700.0
2007-12-04 09:35:00,66.71,67.18,66.71,67.12,75100.0,46.3462,46.6727,46.3462,46.631,75100.0
2007-12-04 09:40:00,67.13,67.17,66.99,67.04,41800.0,46.638,46.6658,46.5407,46.5754,41800.0
2007-12-04 09:45:00,67.04,67.6,66.99,67.56,75500.0,46.5754,46.9645,46.5407,46.9367,75500.0
2007-12-04 09:50:00,67.58,67.97,67.48,67.76,124000.0,46.9506,47.2215,46.8811,47.0757,124000.0
2007-12-04 09:55:00,67.75,68.09,67.64,68.06,70900.0,47.0687,47.3049,46.9923,47.2841,70900.0
2007-12-04 10:00:00,68.03,68.34,67.97,68.1,107400.0,47.2632,47.4786,47.2215,47.3119,107400.0
2007-12-04 10:05:00,68.08,68.15,67.88,67.95,118600.0,47.298,47.3466,47.159,47.2077,118600.0
2007-12-04 10:10:00,67.95,68.0,67.82,67.93,69000.0,47.2077,47.2424,47.1173,47.1938,69000.0
2007-12-04 10:15:00,67.93,67.96,67.87,67.88,44100.0,47.1938,47.2146,47.1521,47.159,44100.0
2007-12-04 10:20:00,67.88,68.1,67.88,68.07,46300.0,47.159,47.3119,47.159,47.291,46300.0
2007-12-04 10:25:00,68.07,68.15,68.03,68.13,60700.0,47.291,47.3466,47.2632,47.3327,60700.0
2007-12-04 10:30:00,68.12,68.25,68.12,68.13,46400.0,47.3258,47.4161,47.3258,47.3327,46400.0
2007-12-04 10:35:00,68.13,68.13,67.98,68.04,31100.0,47.3327,47.3327,47.2285,47.2702,31100.0
2007-12-04 10:40:00,68.05,68.08,68.0,68.06,22500.0,47.2771,47.298,47.2424,47.2841,22500.0
2007-12-04 10:45:00,68.06,68.1,68.01,68.08,23000.0,47.2841,47.3119,47.2493,47.298,23000.0
2007-12-04 10:50:00,68.07,68.09,67.97,68.04,36500.0,47.291,47.3049,47.2215,47.2702,36500.0
2007-12-04 10:55:00,68.03,68.25,68.0,68.17,38300.0,47.2632,47.4161,47.2424,47.3605,38300.0
2007-12-04 11:00:00,68.19,68.3,68.16,68.2,40300.0,47.3744,47.4508,47.3535,47.3813,40300.0
2007-12-04 11:05:00,68.19,68.19,68.07,68.08,49000.0,47.3744,47.3744,47.291,47.298,49000.0
2007-12-04 11:10:00,68.09,68.19,68.09,68.14,20400.0,47.3049,47.3744,47.3049,47.3397,20400.0
2007-12-04 11:15:00,68.14,68.35,68.12,68.33,46000.0,47.3397,47.4855,47.3258,47.4717,46000.0
2007-12-04 11:20:00,68.33,68.6,68.33,68.43,113100.0,47.4717,47.6592,47.4717,47.5411,113100.0
2007-12-04 11:25:00,68.47,68.5,68.37,68.37,21400.0,47.5689,47.5898,47.4994,47.4994,21400.0
2007-12-04 11:30:00,68.39,68.48,68.33,68.37,36600.0,47.5133,47.5759,47.4717,47.4994,36600.0
2007-12-04 11:35:00,68.37,68.39,68.27,68.38,41900.0,47.4994,47.5133,47.43,47.5064,41900.0
2007-12-04 11:40:00,68.37,68.41,68.32,68.39,39000.0,47.4994,47.5272,47.4647,47.5133,39000.0
2007-12-04 11:45:00,68.42,68.5,68.39,68.49,34000.0,47.5342,47.5898,47.5133,47.5828,34000.0
2007-12-04 11:50:00,68.49,68.76,68.45,68.76,48800.0,47.5828,47.7704,47.555,47.7704,48800.0
2007-12-04 11:55:00,68.76,68.86,68.71,68.75,72200.0,47.7704,47.8399,47.7357,47.7634,72200.0
2007-12-04 12:00:00,68.75,68.9,68.7,68.87,55000.0,47.7634,47.8677,47.7287,47.8468,55000.0
2007-12-04 12:05:00,68.88,69.15,68.83,69.0,103500.0,47.8538,48.0413,47.819,47.9371,103500.0
2007-12-04 12:10:00,69.0,69.09,68.99,69.04,55800.0,47.9371,47.9997,47.9302,47.9649,55800.0
2007-12-04 12:15:00,69.04,69.14,68.99,69.0,34300.0,47.9649,48.0344,47.9302,47.9371,34300.0
2007-12-04 12:20:00,69.0,69.11,68.98,69.1,62400.0,47.9371,48.0136,47.9232,48.0066,62400.0
2007-12-04 12:25:00,69.1,69.24,69.05,69.11,69200.0,48.0066,48.1039,47.9719,48.0136,69200.0
2007-12-04 12:30:00,69.09,69.14,69.07,69.11,32500.0,47.9997,48.0344,47.9858,48.0136,32500.0
2007-12-04 12:35:00,69.11,69.18,68.98,69.02,37400.0,48.0136,48.0622,47.9232,47.951,37400.0
2007-12-04 12:40:00,69.02,69.07,68.97,68.98,12600.0,47.951,47.9858,47.9163,47.9232,12600.0
2007-12-04 12:45:00,68.99,69.22,68.97,69.2,25700.0,47.9302,48.09,47.9163,48.0761,25700.0
2007-12-04 12:50:00,69.18,69.2,69.07,69.07,19700.0,48.0622,48.0761,47.9858,47.9858,19700.0
2007-12-04 12:55:00,69.08,69.08,68.95,68.96,30300.0,47.9927,47.9927,47.9024,47.9093,30300.0
2007-12-04 13:00:00,68.95,69.0,68.94,68.99,23200.0,47.9024,47.9371,47.8954,47.9302,23200.0
2007-12-04 13:05:00,68.99,69.22,68.95,69.0,119400.0,47.9302,48.09,47.9024,47.9371,119400.0
2007-12-04 13:10:00,68.98,69.0,68.94,68.94,17200.0,47.9232,47.9371,47.8954,47.8954,17200.0
2007-12-04 13:15:00,68.93,68.93,68.8,68.8,78400.0,47.8885,47.8885,47.7982,47.7982,78400.0
2007-12-04 13:20:00,68.82,68.82,68.79,68.79,31100.0,47.8121,47.8121,47.7912,47.7912,31100.0
2007-12-04 13:25:00,68.79,68.79,68.67,68.73,35800.0,47.7912,47.7912,47.7079,47.7495,35800.0
2007-12-04 13:30:00,68.72,68.84,68.72,68.84,21000.0,47.7426,47.826,47.7426,47.826,21000.0
2007-12-04 13:35:00,68.84,69.0,68.81,68.98,36000.0,47.826,47.9371,47.8051,47.9232,36000.0
2007-12-04 13:40:00,69.02,69.07,68.93,69.02,28200.0,47.951,47.9858,47.8885,47.951,28200.0
2007-12-04 13:45:00,69.02,69.04,68.94,69.0,30600.0,47.951,47.9649,47.8954,47.9371,30600.0
2007-12-04 13:50:00,69.0,69.02,68.87,68.87,21100.0,47.9371,47.951,47.8468,47.8468,21100.0
2007-12-04 13:55:00,68.88,68.92,68.76,68.9,42500.0,47.8538,47.8815,47.7704,47.8677,42500.0
2007-12-04 14:00:00,68.9,69.03,68.8,68.8,53000.0,47.8677,47.958,47.7982,47.7982,53000.0
2007-12-04 14:05:00,68.8,68.84,68.7,68.75,88600.0,47.7982,47.826,47.7287,47.7634,88600.0
2007-12-04 14:10:00,68.75,68.89,68.56,68.85,87700.0,47.7634,47.8607,47.6314,47.8329,87700.0
2007-12-04 14:15:00,68.84,69.08,68.81,69.07,58300.0,47.826,47.9927,47.8051,47.9858,58300.0
2007-12-04 14:20:00,69.07,69.12,68.97,68.99,61400.0,47.9858,48.0205,47.9163,47.9302,61400.0
2007-12-04 14:25:00,68.98,69.01,68.8,68.89,29400.0,47.9232,47.9441,47.7982,47.8607,29400.0
2007-12-04 14:30:00,68.88,69.03,68.88,69.0,25300.0,47.8538,47.958,47.8538,47.9371,25300.0
2007-12-04 14:35:00,68.99,69.04,68.97,68.98,33300.0,47.9302,47.9649,47.9163,47.9232,33300.0
2007-12-04 14:40:00,68.98,68.99,68.85,68.87,49500.0,47.9232,47.9302,47.8329,47.8468,49500.0
2007-12-04 14:45:00,68.87,69.04,68.85,69.0,57200.0,47.8468,47.9649,47.8329,47.9371,57200.0
2007-12-04 14:50:00,69.0,69.15,68.96,69.11,38400.0,47.9371,48.0413,47.9093,48.0136,38400.0
2007-12-04 14:55:00,69.1,69.24,69.03,69.16,36600.0,48.0066,48.1039,47.958,48.0483,36600.0
2007-12-04 15:00:00,69.16,69.2,69.07,69.09,38600.0,48.0483,48.0761,47.9858,47.9997,38600.0
2007-12-04 15:05:00,69.08,69.12,68.98,69.11,51300.0,47.9927,48.0205,47.9232,48.0136,51300.0
2007-12-04 15:10:00,69.1,69.19,69.04,69.08,57000.0,48.0066,48.0691,47.9649,47.9927,57000.0
2007-12-04 15:15:00,69.11,69.22,69.05,69.09,68200.0,48.0136,48.09,47.9719,47.9997,68200.0
2007-12-04 15:20:00,69.1,69.31,69.07,69.25,108500.0,48.0066,48.1525,47.9858,48.1108,108500.0
2007-12-04 15:25:00,69.26,69.3,69.19,69.27,73600.0,48.1178,48.1456,48.0691,48.1247,73600.0
2007-12-04 15:30:00,69.27,69.32,69.19,69.25,87000.0,48.1247,48.1594,48.0691,48.1108,87000.0
2007-12-04 15:35:00,69.24,69.41,69.23,69.34,121700.0,48.1039,48.222,48.0969,48.1733,121700.0
2007-12-04 15:40:00,69.34,69.35,69.21,69.27,123500.0,48.1733,48.1803,48.083,48.1247,123500.0
2007-12-04 15:45:00,69.26,69.42,69.21,69.38,160200.0,48.1178,48.2289,48.083,48.2011,160200.0
2007-12-04 15:50:00,69.37,69.37,69.04,69.18,139800.0,48.1942,48.1942,47.9649,48.0622,139800.0
2007-12-04 15:55:00,69.18,69.18,69.08,69.17,165800.0,48.0622,48.0622,47.9927,48.0552,165800.0
2007-12-05 09:30:00,69.83,70.48,69.77,70.21,208200.0,48.5138,48.9653,48.4721,48.7778,208200.0
2007-12-05 09:35:00,70.21,70.75,70.2,70.59,178600.0,48.7778,49.1529,48.7708,49.0418,178600.0
2007-12-05 09:40:00,70.57,70.88,70.22,70.22,120800.0,49.0279,49.2432,48.7847,48.7847,120800.0
2007-12-05 09:45:00,70.22,70.25,69.98,69.99,118600.0,48.7847,48.8056,48.618,48.6249,118600.0
2007-12-05 09:50:00,69.98,70.11,69.88,70.07,97800.0,48.618,48.7083,48.5485,48.6805,97800.0
2007-12-05 09:55:00,70.06,70.25,70.05,70.23,55200.0,48.6736,48.8056,48.6666,48.7917,55200.0
2007-12-05 10:00:00,70.22,70.22,70.0,70.14,88000.0,48.7847,48.7847,48.6319,48.7291,88000.0
2007-12-05 10:05:00,70.14,70.33,70.14,70.21,116100.0,48.7291,48.8611,48.7291,48.7778,116100.0
2007-12-05 10:10:00,70.22,70.35,70.01,70.05,48200.0,48.7847,48.875,48.6388,48.6666,48200.0
2007-12-05 10:15:00,70.04,70.16,69.96,70.13,59600.0,48.6597,48.743,48.6041,48.7222,59600.0
2007-12-05 10:20:00,70.12,70.16,70.01,70.06,49200.0,48.7152,48.743,48.6388,48.6736,49200.0
2007-12-05 10:25:00,70.06,70.07,69.96,70.01,72700.0,48.6736,48.6805,48.6041,48.6388,72700.0
2007-12-05 10:30:00,70.0,70.04,69.77,69.78,105200.0,48.6319,48.6597,48.4721,48.479,105200.0
2007-12-05 10:35:00,69.78,69.99,69.72,69.95,121100.0,48.479,48.6249,48.4373,48.5971,121100.0
2007-12-05 10:40:00,69.93,70.01,69.83,69.98,61200.0,48.5832,48.6388,48.5138,48.618,61200.0
2007-12-05 10:45:00,69.99,70.1,69.97,70.07,40400.0,48.6249,48.7013,48.611,48.6805,40400.0
2007-12-05 10:50:00,70.05,70.13,70.03,70.11,69400.0,48.6666,48.7222,48.6527,48.7083,69400.0
2007-12-05 10:55:00,70.09,70.19,70.09,70.19,39900.0,48.6944,48.7639,48.6944,48.7639,39900.0
2007-12-05 11:00:00,70.19,70.43,70.19,70.24,72000.0,48.7639,48.9306,48.7639,48.7986,72000.0
2007-12-05 11:05:00,70.26,70.41,70.22,70.35,48200.0,48.8125,48.9167,48.7847,48.875,48200.0
2007-12-05 11:10:00,70.34,70.36,70.27,70.29,68000.0,48.8681,48.882,48.8195,48.8333,68000.0
2007-12-05 11:15:00,70.28,70.32,70.26,70.31,43200.0,48.8264,48.8542,48.8125,48.8472,43200.0
2007-12-05 11:20:00,70.3,70.33,70.28,70.32,30500.0,48.8403,48.8611,48.8264,48.8542,30500.0
2007-12-05 11:25:00,70.32,70.35,70.26,70.31,36900.0,48.8542,48.875,48.8125,48.8472,36900.0
2007-12-05 11:30:00,70.32,70.34,70.26,70.26,33500.0,48.8542,48.8681,48.8125,48.8125,33500.0
2007-12-05 11:35:00,70.27,70.32,70.14,70.31,57500.0,48.8195,48.8542,48.7291,48.8472,57500.0
2007-12-05 11:40:00,70.3,70.37,70.26,70.34,27700.0,48.8403,48.8889,48.8125,48.8681,27700.0
2007-12-05 11:45:00,70.34,70.38,70.31,70.35,26000.0,48.8681,48.8959,48.8472,48.875,26000.0
2007-12-05 11:50:00,70.35,70.37,70.2,70.22,35100.0,48.875,48.8889,48.7708,48.7847,35100.0
2007-12-05 11:55:00,70.21,70.22,70.08,70.1,61200.0,48.7778,48.7847,48.6874,48.7013,61200.0
2007-12-05 12:00:00,70.08,70.15,70.07,70.09,41700.0,48.6874,48.7361,48.6805,48.6944,41700.0
2007-12-05 12:05:00,70.09,70.12,69.99,69.99,33400.0,48.6944,48.7152,48.6249,48.6249,33400.0
2007-12-05 12:10:00,69.99,70.01,69.93,69.93,30900.0,48.6249,48.6388,48.5832,48.5832,30900.0
2007-12-05 12:15:00,69.93,69.99,69.93,69.96,62000.0,48.5832,48.6249,48.5832,48.6041,62000.0
2007-12-05 12:20:00,69.96,69.98,69.94,69.97,36800.0,48.6041,48.618,48.5902,48.611,36800.0
2007-12-05 12:25:00,69.97,70.05,69.95,69.97,34800.0,48.611,48.6666,48.5971,48.611,34800.0
2007-12-05 12:30:00,70.0,70.0,69.95,69.98,39700.0,48.6319,48.6319,48.5971,48.618,39700.0
2007-12-05 12:35:00,70.0,70.03,69.96,70.0,29700.0,48.6319,48.6527,48.6041,48.6319,29700.0
2007-12-05 12:40:00,69.99,70.12,69.99,70.12,29500.0,48.6249,48.7152,48.6249,48.7152,29500.0
2007-12-05 12:45:00,70.1,70.11,69.98,69.98,26200.0,48.7013,48.7083,48.618,48.618,26200.0
2007-12-05 12:50:00,69.98,69.98,69.53,69.54,94100.0,48.618,48.618,48.3053,48.3123,94100.0
2007-12-05 12:55:00,69.54,69.56,69.3,69.48,119300.0,48.3123,48.3262,48.1456,48.2706,119300.0
2007-12-05 13:00:00,69.46,69.58,69.4,69.52,44900.0,48.2567,48.3401,48.215,48.2984,44900.0
2007-12-05 13:05:00,69.52,69.8,69.52,69.75,159000.0,48.2984,48.4929,48.2984,48.4582,159000.0
2007-12-05 13:10:00,69.77,69.78,69.63,69.78,170300.0,48.4721,48.479,48.3748,48.479,170300.0
2007-12-05 13:15:00,69.77,69.78,69.55,69.61,46000.0,48.4721,48.479,48.3192,48.3609,46000.0
2007-12-05 13:20:00,69.59,69.84,69.57,69.79,71900.0,48.347,48.5207,48.3331,48.486,71900.0
2007-12-05 13:25:00,69.79,69.91,69.79,69.88,66700.0,48.486,48.5693,48.486,48.5485,66700.0
2007-12-05 13:30:00,69.88,69.9,69.85,69.89,26200.0,48.5485,48.5624,48.5277,48.5554,26200.0
2007-12-05 13:35:00,69.9,69.94,69.85,69.89,57300.0,48.5624,48.5902,48.5277,48.5554,57300.0
2007-12-05 13:40:00,69.91,69.92,69.74,69.8,67200.0,48.5693,48.5763,48.4512,48.4929,67200.0
2007-12-05 13:45:00,69.78,69.79,69.63,69.69,47700.0,48.479,48.486,48.3748,48.4165,47700.0
2007-12-05 13:50:00,69.69,69.77,69.67,69.77,45000.0,48.4165,48.4721,48.4026,48.4721,45000.0
2007-12-05 13:55:00,69.75,69.76,69.65,69.66,51200.0,48.4582,48.4651,48.3887,48.3957,51200.0
2007-12-05 14:00:00,69.66,69.77,69.66,69.74,47500.0,48.3957,48.4721,48.3957,48.4512,47500.0
2007-12-05 14:05:00,69.76,69.81,69.75,69.8,60200.0,48.4651,48.4999,48.4582,48.4929,60200.0
2007-12-05 14:10:00,69.8,69.9,69.57,69.57,90400.0,48.4929,48.5624,48.3331,48.3331,90400.0
2007-12-05 14:15:00,69.57,69.65,69.44,69.56,145300.0,48.3331,48.3887,48.2428,48.3262,145300.0
2007-12-05 14:20:00,69.56,69.62,69.28,69.28,91700.0,48.3262,48.3679,48.1317,48.1317,91700.0
2007-12-05 14:25:00,69.28,69.29,69.14,69.21,74800.0,48.1317,48.1386,48.0344,48.083,74800.0
2007-12-05 14:30:00,69.18,69.26,69.12,69.21,69300.0,48.0622,48.1178,48.0205,48.083,69300.0
2007-12-05 14:35:00,69.21,69.37,69.17,69.29,80900.0,48.083,48.1942,48.0552,48.1386,80900.0
2007-12-05 14:40:00,69.29,69.42,69.15,69.27,63200.0,48.1386,48.2289,48.0413,48.1247,63200.0
2007-12-05 14:45:00,69.28,69.37,69.28,69.33,29700.0,48.1317,48.1942,48.1317,48.1664,29700.0
2007-12-05 14:50:00,69.33,69.35,68.93,69.05,124700.0,48.1664,48.1803,47.8885,47.9719,124700.0
2007-12-05 14:55:00,69.05,69.09,68.95,69.09,88300.0,47.9719,47.9997,47.9024,47.9997,88300.0
2007-12-05 15:00:00,69.1,69.33,69.09,69.33,62600.0,48.0066,48.1664,47.9997,48.1664,62600.0
2007-12-05 15:05:00,69.33,69.35,69.25,69.3,41500.0,48.1664,48.1803,48.1108,48.1456,41500.0
2007-12-05 15:10:00,69.29,69.49,69.29,69.48,63700.0,48.1386,48.2776,48.1386,48.2706,63700.0
2007-12-05 15:15:00,69.46,69.48,69.39,69.42,63300.0,48.2567,48.2706,48.2081,48.2289,63300.0
2007-12-05 15:20:00,69.43,69.61,69.41,69.55,87000.0,48.2359,48.3609,48.222,48.3192,87000.0
2007-12-05 15:25:00,69.56,69.6,69.37,69.38,115100.0,48.3262,48.354,48.1942,48.2011,115100.0
2007-12-05 15:30:00,69.38,69.5,69.38,69.48,79300.0,48.2011,48.2845,48.2011,48.2706,79300.0
2007-12-05 15:35:00,69.48,69.65,69.48,69.65,133500.0,48.2706,48.3887,48.2706,48.3887,133500.0
2007-12-05 15:40:00,69.63,69.73,69.56,69.7,156700.0,48.3748,48.4443,48.3262,48.4234,156700.0
2007-12-05 15:45:00,69.7,69.7,69.5,69.57,129500.0,48.4234,48.4234,48.2845,48.3331,129500.0
2007-12-05 15:50:00,69.58,69.7,69.55,69.7,173900.0,48.3401,48.4234,48.3192,48.4234,173900.0
2007-12-05 15:55:00,69.7,69.74,69.57,69.61,201900.0,48.4234,48.4512,48.3331,48.3609,201900.0
2007-12-06 09:30:00,69.03,69.74,68.98,69.56,284000.0,47.958,48.4512,47.9232,48.3262,284000.0
2007-12-06 09:35:00,69.58,69.69,69.53,69.68,168900.0,48.3401,48.4165,48.3053,48.4096,168900.0
2007-12-06 09:40:00,69.68,69.79,69.6,69.73,137300.0,48.4096,48.486,48.354,48.4443,137300.0
2007-12-06 09:45:00,69.73,69.9,69.47,69.5,289900.0,48.4443,48.5624,48.2637,48.2845,289900.0
2007-12-06 09:50:00,69.49,69.5,69.18,69.26,255900.0,48.2776,48.2845,48.0622,48.1178,255900.0
2007-12-06 09:55:00,69.26,69.34,69.05,69.08,98700.0,48.1178,48.1733,47.9719,47.9927,98700.0
2007-12-06 10:00:00,69.08,69.17,69.0,69.08,192700.0,47.9927,48.0552,47.9371,47.9927,192700.0
2007-12-06 10:05:00,69.09,69.53,69.07,69.52,148500.0,47.9997,48.3053,47.9858,48.2984,148500.0
2007-12-06 10:10:00,69.53,69.75,69.46,69.46,119000.0,48.3053,48.4582,48.2567,48.2567,119000.0
2007-12-06 10:15:00,69.46,69.5,69.31,69.35,65900.0,48.2567,48.2845,48.1525,48.1803,65900.0
2007-12-06 10:20:00,69.38,69.44,69.27,69.31,85100.0,48.2011,48.2428,48.1247,48.1525,85100.0
2007-12-06 10:25:00,69.29,69.35,69.17,69.35,132100.0,48.1386,48.1803,48.0552,48.1803,132100.0
2007-12-06 10:30:00,69.35,69.35,69.08,69.21,75900.0,48.1803,48.1803,47.9927,48.083,75900.0
2007-12-06 10:35:00,69.21,69.36,69.21,69.36,46200.0,48.083,48.1872,48.083,48.1872,46200.0
2007-12-06 10:40:00,69.36,69.75,69.35,69.69,166800.0,48.1872,48.4582,48.1803,48.4165,166800.0
2007-12-06 10:45:00,69.67,69.75,69.63,69.75,71300.0,48.4026,48.4582,48.3748,48.4582,71300.0
2007-12-06 10:50:00,69.75,69.77,69.71,69.74,72600.0,48.4582,48.4721,48.4304,48.4512,72600.0
2007-12-06 10:55:00,69.74,69.83,69.63,69.8,68100.0,48.4512,48.5138,48.3748,48.4929,68100.0
2007-12-06 11:00:00,69.8,69.8,69.54,69.6,58300.0,48.4929,48.4929,48.3123,48.354,58300.0
2007-12-06 11:05:00,69.6,69.8,69.6,69.73,48500.0,48.354,48.4929,48.354,48.4443,48500.0
2007-12-06 11:10:00,69.74,69.95,69.65,69.93,106200.0,48.4512,48.5971,48.3887,48.5832,106200.0
2007-12-06 11:15:00,69.93,70.02,69.91,69.92,106600.0,48.5832,48.6458,48.5693,48.5763,106600.0
2007-12-06 11:20:00,69.92,69.97,69.83,69.93,59000.0,48.5763,48.611,48.5138,48.5832,59000.0
2007-12-06 11:25:00,69.95,70.0,69.88,69.88,75300.0,48.5971,48.6319,48.5485,48.5485,75300.0
2007-12-06 11:30:00,69.88,69.97,69.86,69.97,61700.0,48.5485,48.611,48.5346,48.611,61700.0
2007-12-06 11:35:00,69.97,70.34,69.96,70.31,187200.0,48.611,48.8681,48.6041,48.8472,187200.0
2007-12-06 11:40:00,70.32,70.37,70.09,70.1,158700.0,48.8542,48.8889,48.6944,48.7013,158700.0
2007-12-06 11:45:00,70.12,70.18,70.09,70.13,48100.0,48.7152,48.7569,48.6944,48.7222,48100.0
2007-12-06 11:50:00,70.13,70.17,70.1,70.15,31100.0,48.7222,48.75,48.7013,48.7361,31100.0
2007-12-06 11:55:00,70.13,70.18,70.12,70.17,14300.0,48.7222,48.7569,48.7152,48.75,14300.0
2007-12-06 12:00:00,70.15,70.25,70.12,70.21,29300.0,48.7361,48.8056,48.7152,48.7778,29300.0
2007-12-06 12:05:00,70.22,70.25,70.16,70.25,53900.0,48.7847,48.8056,48.743,48.8056,53900.0
2007-12-06 12:10:00,70.23,70.25,70.14,70.14,26200.0,48.7917,48.8056,48.7291,48.7291,26200.0
2007-12-06 12:15:00,70.15,70.15,70.06,70.07,31500.0,48.7361,48.7361,48.6736,48.6805,31500.0
2007-12-06 12:20:00,70.09,70.1,70.06,70.09,24700.0,48.6944,48.7013,48.6736,48.6944,24700.0
2007-12-06 12:25:00,70.07,70.12,69.97,70.08,57200.0,48.6805,48.7152,48.611,48.6874,57200.0
2007-12-06 12:30:00,70.08,70.08,69.98,70.0,17200.0,48.6874,48.6874,48.618,48.6319,17200.0
2007-12-06 12:35:00,70.0,70.05,69.99,70.05,26400.0,48.6319,48.6666,48.6249,48.6666,26400.0
2007-12-06 12:40:00,70.03,70.05,69.97,69.99,28100.0,48.6527,48.6666,48.611,48.6249,28100.0
2007-12-06 12:45:00,69.99,70.06,69.99,70.05,30900.0,48.6249,48.6736,48.6249,48.6666,30900.0
2007-12-06 12:50:00,70.05,70.06,69.97,70.0,18100.0,48.6666,48.6736,48.611,48.6319,18100.0
2007-12-06 12:55:00,70.0,70.11,69.98,70.08,28400.0,48.6319,48.7083,48.618,48.6874,28400.0
2007-12-06 13:00:00,70.08,70.2,70.05,70.17,20200.0,48.6874,48.7708,48.6666,48.75,20200.0
2007-12-06 13:05:00,70.19,70.2,70.07,70.12,29300.0,48.7639,48.7708,48.6805,48.7152,29300.0
2007-12-06 13:10:00,70.09,70.14,69.99,70.01,19300.0,48.6944,48.7291,48.6249,48.6388,19300.0
2007-12-06 13:15:00,70.02,70.13,70.01,70.11,46300.0,48.6458,48.7222,48.6388,48.7083,46300.0
2007-12-06 13:20:00,70.12,70.24,70.1,70.24,31600.0,48.7152,48.7986,48.7013,48.7986,31600.0
2007-12-06 13:25:00,70.24,70.32,70.23,70.3,40800.0,48.7986,48.8542,48.7917,48.8403,40800.0
2007-12-06 13:30:00,70.3,70.31,70.16,70.22,30100.0,48.8403,48.8472,48.743,48.7847,30100.0
2007-12-06 13:35:00,70.21,70.21,70.09,70.15,41500.0,48.7778,48.7778,48.6944,48.7361,41500.0
2007-12-06 13:40:00,70.15,70.28,70.05,70.24,44600.0,48.7361,48.8264,48.6666,48.7986,44600.0
2007-12-06 13:45:00,70.22,70.22,70.06,70.09,19600.0,48.7847,48.7847,48.6736,48.6944,19600.0
2007-12-06 13:50:00,70.09,70.1,69.96,69.98,33000.0,48.6944,48.7013,48.6041,48.618,33000.0
2007-12-06 13:55:00,70.01,70.02,69.91,69.96,68500.0,48.6388,48.6458,48.5693,48.6041,68500.0
2007-12-06 14:00:00,69.97,70.03,69.94,69.97,26500.0,48.611,48.6527,48.5902,48.611,26500.0
2007-12-06 14:05:00,69.99,70.27,69.99,70.27,28800.0,48.6249,48.8195,48.6249,48.8195,28800.0
2007-12-06 14:10:00,70.26,70.29,70.11,70.15,21300.0,48.8125,48.8333,48.7083,48.7361,21300.0
2007-12-06 14:15:00,70.17,70.35,70.14,70.32,17800.0,48.75,48.875,48.7291,48.8542,17800.0
2007-12-06 14:20:00,70.34,70.5,70.33,70.43,32800.0,48.8681,48.9792,48.8611,48.9306,32800.0
2007-12-06 14:25:00,70.43,70.43,70.33,70.38,25800.0,48.9306,48.9306,48.8611,48.8959,25800.0
2007-12-06 14:30:00,70.34,70.49,70.34,70.45,38700.0,48.8681,48.9723,48.8681,48.9445,38700.0
2007-12-06 14:35:00,70.44,70.57,70.42,70.55,38300.0,48.9376,49.0279,48.9237,49.014,38300.0
2007-12-06 14:40:00,70.55,70.59,70.49,70.58,34300.0,49.014,49.0418,48.9723,49.0348,34300.0
2007-12-06 14:45:00,70.58,70.69,70.54,70.67,33500.0,49.0348,49.1112,49.007,49.0973,33500.0
2007-12-06 14:50:00,70.68,70.75,70.66,70.7,36500.0,49.1043,49.1529,49.0904,49.1182,36500.0
2007-12-06 14:55:00,70.69,70.69,70.51,70.52,62600.0,49.1112,49.1112,48.9862,48.9931,62600.0
2007-12-06 15:00:00,70.51,70.6,70.48,70.59,51700.0,48.9862,49.0487,48.9653,49.0418,51700.0
2007-12-06 15:05:00,70.59,70.7,70.57,70.63,58400.0,49.0418,49.1182,49.0279,49.0696,58400.0
2007-12-06 15:10:00,70.64,70.65,70.51,70.54,36300.0,49.0765,49.0835,48.9862,49.007,36300.0
2007-12-06 15:15:00,70.53,70.55,70.4,70.47,57600.0,49.0001,49.014,48.9098,48.9584,57600.0
2007-12-06 15:20:00,70.47,70.7,70.47,70.69,57800.0,48.9584,49.1182,48.9584,49.1112,57800.0
2007-12-06 15:25:00,70.69,70.78,70.61,70.78,65700.0,49.1112,49.1738,49.0557,49.1738,65700.0
2007-12-06 15:30:00,70.76,70.95,70.75,70.92,202600.0,49.1599,49.2919,49.1529,49.271,202600.0
2007-12-06 15:35:00,70.92,71.04,70.84,70.95,170800.0,49.271,49.3544,49.2155,49.2919,170800.0
2007-12-06 15:40:00,70.95,71.1,70.93,70.96,199600.0,49.2919,49.3961,49.278,49.2988,199600.0
2007-12-06 15:45:00,70.95,71.14,70.95,71.14,103000.0,49.2919,49.4239,49.2919,49.4239,103000.0
2007-12-06 15:50:00,71.15,71.19,71.06,71.15,159700.0,49.4308,49.4586,49.3683,49.4308,159700.0
2007-12-06 15:55:00,71.14,71.15,70.83,70.87,420100.0,49.4239,49.4308,49.2085,49.2363,420100.0
2007-12-07 09:30:00,71.06,71.51,71.0,71.28,96000.0,49.3683,49.6809,49.3266,49.5211,96000.0
2007-12-07 09:35:00,71.25,71.71,71.25,71.45,73300.0,49.5003,49.8199,49.5003,49.6392,73300.0
2007-12-07 09:40:00,71.46,71.59,71.33,71.51,48700.0,49.6462,49.7365,49.5559,49.6809,48700.0
2007-12-07 09:45:00,71.5,71.6,71.43,71.6,96000.0,49.674,49.7435,49.6253,49.7435,96000.0
2007-12-07 09:50:00,71.56,71.62,71.31,71.35,50000.0,49.7157,49.7574,49.542,49.5698,50000.0
2007-12-07 09:55:00,71.33,71.39,71.26,71.38,85400.0,49.5559,49.5976,49.5072,49.5906,85400.0
2007-12-07 10:00:00,71.38,71.62,71.34,71.55,66300.0,49.5906,49.7574,49.5628,49.7087,66300.0
2007-12-07 10:05:00,71.54,71.64,71.5,71.53,63000.0,49.7018,49.7712,49.674,49.6948,63000.0
2007-12-07 10:10:00,71.53,71.56,71.41,71.42,28900.0,49.6948,49.7157,49.6115,49.6184,28900.0
2007-12-07 10:15:00,71.42,71.5,71.32,71.42,47700.0,49.6184,49.674,49.5489,49.6184,47700.0
2007-12-07 10:20:00,71.43,71.45,71.36,71.39,24100.0,49.6253,49.6392,49.5767,49.5976,24100.0
2007-12-07 10:25:00,71.39,71.43,71.1,71.13,49400.0,49.5976,49.6253,49.3961,49.4169,49400.0
2007-12-07 10:30:00,71.14,71.59,71.13,71.22,79300.0,49.4239,49.7365,49.4169,49.4795,79300.0
2007-12-07 10:35:00,71.2,71.4,71.2,71.4,55900.0,49.4656,49.6045,49.4656,49.6045,55900.0
2007-12-07 10:40:00,71.4,71.42,71.25,71.28,33600.0,49.6045,49.6184,49.5003,49.5211,33600.0
2007-12-07 10:45:00,71.28,71.34,71.25,71.34,20100.0,49.5211,49.5628,49.5003,49.5628,20100.0
2007-12-07 10:50:00,71.33,71.35,71.28,71.29,22500.0,49.5559,49.5698,49.5211,49.5281,22500.0
2007-12-07 10:55:00,71.29,71.38,71.27,71.38,18300.0,49.5281,49.5906,49.5142,49.5906,18300.0
2007-12-07 11:00:00,71.36,71.48,71.33,71.44,31200.0,49.5767,49.6601,49.5559,49.6323,31200.0
2007-12-07 11:05:00,71.44,71.6,71.44,71.57,45000.0,49.6323,49.7435,49.6323,49.7226,45000.0
2007-12-07 11:10:00,71.56,71.63,71.52,71.6,37700.0,49.7157,49.7643,49.6879,49.7435,37700.0
2007-12-07 11:15:00,71.6,71.7,71.57,71.62,43000.0,49.7435,49.8129,49.7226,49.7574,43000.0
2007-12-07 11:20:00,71.62,71.66,71.52,71.54,29700.0,49.7574,49.7851,49.6879,49.7018,29700.0
2007-12-07 11:25:00,71.53,71.6,71.49,71.52,21400.0,49.6948,49.7435,49.667,49.6879,21400.0
2007-12-07 11:30:00,71.5,71.55,71.41,71.46,38400.0,49.674,49.7087,49.6115,49.6462,38400.0
2007-12-07 11:35:00,71.46,71.53,71.41,71.48,36300.0,49.6462,49.6948,49.6115,49.6601,36300.0
2007-12-07 11:40:00,71.47,71.57,71.46,71.57,28000.0,49.6531,49.7226,49.6462,49.7226,28000.0
2007-12-07 11:45:00,71.57,71.72,71.53,71.7,47000.0,49.7226,49.8268,49.6948,49.8129,47000.0
2007-12-07 11:50:00,71.71,72.01,71.71,71.99,130500.0,49.8199,50.0283,49.8199,50.0144,130500.0
2007-12-07 11:55:00,71.99,72.01,71.83,71.88,43800.0,50.0144,50.0283,49.9032,49.938,43800.0
2007-12-07 12:00:00,71.88,71.88,71.81,71.82,26400.0,49.938,49.938,49.8894,49.8963,26400.0
2007-12-07 12:05:00,71.82,71.96,71.82,71.94,21500.0,49.8963,49.9936,49.8963,49.9797,21500.0
2007-12-07 12:10:00,71.93,72.01,71.91,71.93,35000.0,49.9727,50.0283,49.9588,49.9727,35000.0
2007-12-07 12:15:00,71.93,72.03,71.88,71.88,69100.0,49.9727,50.0422,49.938,49.938,69100.0
2007-12-07 12:20:00,71.89,71.96,71.88,71.91,33500.0,49.9449,49.9936,49.938,49.9588,33500.0
2007-12-07 12:25:00,71.91,71.91,71.81,71.81,26800.0,49.9588,49.9588,49.8894,49.8894,26800.0
2007-12-07 12:30:00,71.81,71.81,71.69,71.69,40600.0,49.8894,49.8894,49.806,49.806,40600.0
2007-12-07 12:35:00,71.7,71.7,71.6,71.66,30800.0,49.8129,49.8129,49.7435,49.7851,30800.0
2007-12-07 12:40:00,71.65,71.67,71.65,71.65,31900.0,49.7782,49.7921,49.7782,49.7782,31900.0
2007-12-07 12:45:00,71.65,71.69,71.65,71.69,17100.0,49.7782,49.806,49.7782,49.806,17100.0
2007-12-07 12:50:00,71.69,71.77,71.69,71.77,53200.0,49.806,49.8616,49.806,49.8616,53200.0
2007-12-07 12:55:00,71.76,71.81,71.75,71.8,19000.0,49.8546,49.8894,49.8477,49.8824,19000.0
2007-12-07 13:00:00,71.8,71.83,71.8,71.81,36600.0,49.8824,49.9032,49.8824,49.8894,36600.0
2007-12-07 13:05:00,71.8,71.82,71.72,71.79,28600.0,49.8824,49.8963,49.8268,49.8755,28600.0
2007-12-07 13:10:00,71.78,71.91,71.75,71.9,31600.0,49.8685,49.9588,49.8477,49.9519,31600.0
2007-12-07 13:15:00,71.9,71.98,71.9,71.98,34100.0,49.9519,50.0075,49.9519,50.0075,34100.0
2007-12-07 13:20:00,71.98,72.06,71.91,72.05,65200.0,50.0075,50.063,49.9588,50.0561,65200.0
2007-12-07 13:25:00,72.04,72.04,71.85,71.95,81600.0,50.0491,50.0491,49.9171,49.9866,81600.0
2007-12-07 13:30:00,71.94,72.06,71.93,72.0,35600.0,49.9797,50.063,49.9727,50.0214,35600.0
2007-12-07 13:35:00,71.99,72.02,71.93,72.02,48700.0,50.0144,50.0352,49.9727,50.0352,48700.0
2007-12-07 13:40:00,72.02,72.11,71.99,72.11,40700.0,50.0352,50.0978,50.0144,50.0978,40700.0
2007-12-07 13:45:00,72.11,72.2,72.03,72.19,44800.0,50.0978,50.1603,50.0422,50.1534,44800.0
2007-12-07 13:50:00,72.19,72.21,72.12,72.15,40700.0,50.1534,50.1672,50.1047,50.1256,40700.0
2007-12-07 13:55:00,72.13,72.17,72.11,72.16,17900.0,50.1117,50.1395,50.0978,50.1325,17900.0
2007-12-07 14:00:00,72.16,72.24,72.13,72.24,42800.0,50.1325,50.1881,50.1117,50.1881,42800.0
2007-12-07 14:05:00,72.24,72.33,72.14,72.33,82000.0,50.1881,50.2506,50.1186,50.2506,82000.0
2007-12-07 14:10:00,72.32,72.61,72.3,72.6,113300.0,50.2437,50.4451,50.2298,50.4382,113300.0
2007-12-07 14:15:00,72.58,72.68,72.4,72.61,180100.0,50.4243,50.4938,50.2992,50.4451,180100.0
2007-12-07 14:20:00,72.61,72.64,72.48,72.49,94300.0,50.4451,50.466,50.3548,50.3618,94300.0
2007-12-07 14:25:00,72.49,72.56,72.38,72.42,195300.0,50.3618,50.4104,50.2854,50.3131,195300.0
2007-12-07 14:30:00,72.41,72.55,72.4,72.47,83500.0,50.3062,50.4035,50.2992,50.3479,83500.0
2007-12-07 14:35:00,72.46,72.5,72.37,72.37,72700.0,50.3409,50.3687,50.2784,50.2784,72700.0
2007-12-07 14:40:00,72.37,72.38,72.29,72.32,56900.0,50.2784,50.2854,50.2228,50.2437,56900.0
2007-12-07 14:45:00,72.32,72.33,72.1,72.16,74900.0,50.2437,50.2506,50.0908,50.1325,74900.0
2007-12-07 14:50:00,72.16,72.25,72.02,72.03,58500.0,50.1325,50.195,50.0352,50.0422,58500.0
2007-12-07 14:55:00,72.02,72.18,72.02,72.17,44500.0,50.0352,50.1464,50.0352,50.1395,44500.0
2007-12-07 15:00:00,72.18,72.18,72.03,72.07,66700.0,50.1464,50.1464,50.0422,50.07,66700.0
2007-12-07 15:05:00,72.06,72.11,71.94,71.98,117400.0,50.063,50.0978,49.9797,50.0075,117400.0
2007-12-07 15:10:00,71.98,72.12,71.92,72.05,115000.0,50.0075,50.1047,49.9658,50.0561,115000.0
2007-12-07 15:15:00,72.05,72.13,71.9,71.96,93300.0,50.0561,50.1117,49.9519,49.9936,93300.0
2007-12-07 15:20:00,71.95,72.04,71.88,72.01,80200.0,49.9866,50.0491,49.938,50.0283,80200.0
2007-12-07 15:25:00,72.0,72.01,71.9,71.97,66300.0,50.0214,50.0283,49.9519,50.0005,66300.0
2007-12-07 15:30:00,71.96,71.99,71.83,71.84,117900.0,49.9936,50.0144,49.9032,49.9102,117900.0
2007-12-07 15:35:00,71.84,71.85,71.81,71.85,97200.0,49.9102,49.9171,49.8894,49.9171,97200.0
2007-12-07 15:40:00,71.85,71.86,71.84,71.85,129500.0,49.9171,49.9241,49.9102,49.9171,129500.0
2007-12-07 15:45:00,71.84,71.85,71.8,71.84,152000.0,49.9102,49.9171,49.8824,49.9102,152000.0
2007-12-07 15:50:00,71.84,71.85,71.81,71.82,158700.0,49.9102,49.9171,49.8894,49.8963,158700.0
2007-12-07 15:55:00,71.81,71.87,71.77,71.78,298900.0,49.8894,49.931,49.8616,49.8685,298900.0
2007-12-10 09:30:00,72.47,72.47,71.5,71.65,122400.0,50.3479,50.3479,49.674,49.7782,122400.0
2007-12-10 09:35:00,71.63,71.76,71.6,71.6,74300.0,49.7643,49.8546,49.7435,49.7435,74300.0
2007-12-10 09:40:00,71.6,71.6,71.33,71.4,55500.0,49.7435,49.7435,49.5559,49.6045,55500.0
2007-12-10 09:45:00,71.38,71.73,71.36,71.61,38000.0,49.5906,49.8338,49.5767,49.7504,38000.0
2007-12-10 09:50:00,71.59,71.92,71.5,71.79,24000.0,49.7365,49.9658,49.674,49.8755,24000.0
2007-12-10 09:55:00,71.78,72.1,71.72,71.91,36200.0,49.8685,50.0908,49.8268,49.9588,36200.0
2007-12-10 10:00:00,71.9,72.29,71.9,72.07,53500.0,49.9519,50.2228,49.9519,50.07,53500.0
2007-12-10 10:05:00,72.06,72.17,71.91,72.16,41100.0,50.063,50.1395,49.9588,50.1325,41100.0
2007-12-10 10:10:00,72.18,72.19,72.0,72.12,26100.0,50.1464,50.1534,50.0214,50.1047,26100.0
2007-12-10 10:15:00,72.12,72.14,71.89,71.9,32400.0,50.1047,50.1186,49.9449,49.9519,32400.0
2007-12-10 10:20:00,71.89,71.89,71.76,71.89,26300.0,49.9449,49.9449,49.8546,49.9449,26300.0
2007-12-10 10:25:00,71.86,71.94,71.79,71.9,21000.0,49.9241,49.9797,49.8755,49.9519,21000.0
2007-12-10 10:30:00,71.93,72.1,71.9,72.05,26000.0,49.9727,50.0908,49.9519,50.0561,26000.0
2007-12-10 10:35:00,72.03,72.11,72.0,72.1,18100.0,50.0422,50.0978,50.0214,50.0908,18100.0
2007-12-10 10:40:00,72.1,72.44,72.08,72.37,46200.0,50.0908,50.327,50.0769,50.2784,46200.0
2007-12-10 10:45:00,72.35,72.56,72.31,72.52,80200.0,50.2645,50.4104,50.2367,50.3826,80200.0
2007-12-10 10:50:00,72.51,72.51,72.35,72.38,26200.0,50.3757,50.3757,50.2645,50.2854,26200.0
2007-12-10 10:55:00,72.38,72.42,72.3,72.4,25100.0,50.2854,50.3131,50.2298,50.2992,25100.0
2007-12-10 11:00:00,72.4,72.41,72.28,72.3,28400.0,50.2992,50.3062,50.2159,50.2298,28400.0
2007-12-10 11:05:00,72.3,72.31,72.11,72.14,29500.0,50.2298,50.2367,50.0978,50.1186,29500.0
2007-12-10 11:10:00,72.14,72.18,71.9,71.9,42300.0,50.1186,50.1464,49.9519,49.9519,42300.0
2007-12-10 11:15:00,71.89,71.93,71.84,71.89,27900.0,49.9449,49.9727,49.9102,49.9449,27900.0
2007-12-10 11:20:00,71.9,71.95,71.86,71.94,14800.0,49.9519,49.9866,49.9241,49.9797,14800.0
2007-12-10 11:25:00,71.95,71.97,71.82,71.82,39000.0,49.9866,50.0005,49.8963,49.8963,39000.0
2007-12-10 11:30:00,71.84,71.91,71.66,71.71,38500.0,49.9102,49.9588,49.7851,49.8199,38500.0
2007-12-10 11:35:00,71.72,71.79,71.59,71.62,37100.0,49.8268,49.8755,49.7365,49.7574,37100.0
2007-12-10 11:40:00,71.63,71.68,71.44,71.44,64200.0,49.7643,49.799,49.6323,49.6323,64200.0
2007-12-10 11:45:00,71.45,71.65,71.37,71.65,34700.0,49.6392,49.7782,49.5837,49.7782,34700.0
2007-12-10 11:50:00,71.63,71.81,71.58,71.71,28600.0,49.7643,49.8894,49.7296,49.8199,28600.0
2007-12-10 11:55:00,71.73,71.73,71.5,71.55,46200.0,49.8338,49.8338,49.674,49.7087,46200.0
2007-12-10 12:00:00,71.55,71.55,71.34,71.35,52200.0,49.7087,49.7087,49.5628,49.5698,52200.0
2007-12-10 12:05:00,71.35,71.46,71.31,71.43,30600.0,49.5698,49.6462,49.542,49.6253,30600.0
2007-12-10 12:10:00,71.44,71.56,71.37,71.56,26000.0,49.6323,49.7157,49.5837,49.7157,26000.0
2007-12-10 12:15:00,71.57,71.57,71.12,71.14,306800.0,49.7226,49.7226,49.41,49.4239,306800.0
2007-12-10 12:20:00,71.15,71.31,71.14,71.31,64700.0,49.4308,49.542,49.4239,49.542,64700.0
2007-12-10 12:25:00,71.3,71.33,71.27,71.3,24500.0,49.535,49.5559,49.5142,49.535,24500.0
2007-12-10 12:30:00,71.3,71.36,71.26,71.3,18700.0,49.535,49.5767,49.5072,49.535,18700.0
2007-12-10 12:35:00,71.28,71.32,71.27,71.29,13900.0,49.5211,49.5489,49.5142,49.5281,13900.0
2007-12-10 12:40:00,71.29,71.31,71.23,71.25,19100.0,49.5281,49.542,49.4864,49.5003,19100.0
2007-12-10 12:45:00,71.25,71.29,71.24,71.29,16100.0,49.5003,49.5281,49.4933,49.5281,16100.0
2007-12-10 12:50:00,71.3,71.31,71.25,71.27,9200.0,49.535,49.542,49.5003,49.5142,9200.0
2007-12-10 12:55:00,71.28,71.28,71.17,71.18,17500.0,49.5211,49.5211,49.4447,49.4517,17500.0
2007-12-10 13:00:00,71.18,71.22,71.17,71.22,21000.0,49.4517,49.4795,49.4447,49.4795,21000.0
2007-12-10 13:05:00,71.22,71.27,71.17,71.21,66700.0,49.4795,49.5142,49.4447,49.4725,66700.0
2007-12-10 13:10:00,71.22,71.28,71.21,71.26,39900.0,49.4795,49.5211,49.4725,49.5072,39900.0
2007-12-10 13:15:00,71.26,71.33,71.23,71.28,53900.0,49.5072,49.5559,49.4864,49.5211,53900.0
2007-12-10 13:20:00,71.28,71.3,71.25,71.27,51300.0,49.5211,49.535,49.5003,49.5142,51300.0
2007-12-10 13:25:00,71.28,71.28,71.19,71.26,28000.0,49.5211,49.5211,49.4586,49.5072,28000.0
2007-12-10 13:30:00,71.26,71.27,71.16,71.17,20100.0,49.5072,49.5142,49.4378,49.4447,20100.0
2007-12-10 13:35:00,71.15,71.18,71.04,71.15,55900.0,49.4308,49.4517,49.3544,49.4308,55900.0
2007-12-10 13:40:00,71.15,71.17,71.11,71.12,27500.0,49.4308,49.4447,49.403,49.41,27500.0
2007-12-10 13:45:00,71.12,71.15,71.09,71.13,27300.0,49.41,49.4308,49.3891,49.4169,27300.0
2007-12-10 13:50:00,71.13,71.13,70.92,70.99,63300.0,49.4169,49.4169,49.271,49.3197,63300.0
2007-12-10 13:55:00,70.99,71.0,70.81,70.84,42500.0,49.3197,49.3266,49.1946,49.2155,42500.0
2007-12-10 14:00:00,70.84,70.93,70.83,70.86,69500.0,49.2155,49.278,49.2085,49.2293,69500.0
2007-12-10 14:05:00,70.85,70.94,70.8,70.92,33500.0,49.2224,49.2849,49.1877,49.271,33500.0
2007-12-10 14:10:00,70.92,70.92,70.82,70.9,23500.0,49.271,49.271,49.2016,49.2571,23500.0
2007-12-10 14:15:00,70.89,70.92,70.83,70.87,28400.0,49.2502,49.271,49.2085,49.2363,28400.0
2007-12-10 14:20:00,70.87,70.94,70.87,70.93,33200.0,49.2363,49.2849,49.2363,49.278,33200.0
2007-12-10 14:25:00,70.92,70.99,70.9,70.99,23800.0,49.271,49.3197,49.2571,49.3197,23800.0
2007-12-10 14:30:00,70.98,71.03,70.98,71.03,87000.0,49.3127,49.3475,49.3127,49.3475,87000.0
2007-12-10 14:35:00,71.03,71.13,71.03,71.11,20500.0,49.3475,49.4169,49.3475,49.403,20500.0
2007-12-10 14:40:00,71.12,71.13,71.02,71.1,28300.0,49.41,49.4169,49.3405,49.3961,28300.0
2007-12-10 14:45:00,71.1,71.2,71.06,71.19,26400.0,49.3961,49.4656,49.3683,49.4586,26400.0
2007-12-10 14:50:00,71.2,71.28,71.19,71.24,42800.0,49.4656,49.5211,49.4586,49.4933,42800.0
2007-12-10 14:55:00,71.24,71.28,71.18,71.26,74100.0,49.4933,49.5211,49.4517,49.5072,74100.0
2007-12-10 15:00:00,71.25,71.33,71.24,71.31,71000.0,49.5003,49.5559,49.4933,49.542,71000.0
2007-12-10 15:05:00,71.32,71.46,71.29,71.41,71400.0,49.5489,49.6462,49.5281,49.6115,71400.0
2007-12-10 15:10:00,71.41,71.45,71.36,71.41,62300.0,49.6115,49.6392,49.5767,49.6115,62300.0
2007-12-10 15:15:00,71.41,71.51,71.32,71.32,121800.0,49.6115,49.6809,49.5489,49.5489,121800.0
2007-12-10 15:20:00,71.33,71.36,71.32,71.33,85600.0,49.5559,49.5767,49.5489,49.5559,85600.0
2007-12-10 15:25:00,71.33,71.37,71.27,71.27,78700.0,49.5559,49.5837,49.5142,49.5142,78700.0
2007-12-10 15:30:00,71.27,71.29,71.2,71.25,110800.0,49.5142,49.5281,49.4656,49.5003,110800.0
2007-12-10 15:35:00,71.25,71.35,71.25,71.29,97500.0,49.5003,49.5698,49.5003,49.5281,97500.0
2007-12-10 15:40:00,71.29,71.3,71.11,71.19,104800.0,49.5281,49.535,49.403,49.4586,104800.0
2007-12-10 15:45:00,71.19,71.31,71.17,71.27,96800.0,49.4586,49.542,49.4447,49.5142,96800.0
2007-12-10 15:50:00,71.27,71.36,71.23,71.34,150700.0,49.5142,49.5767,49.4864,49.5628,150700.0
2007-12-10 15:55:00,71.33,71.37,71.24,71.25,205600.0,49.5559,49.5837,49.4933,49.5003,205600.0
2007-12-11 09:30:00,71.12,71.24,71.02,71.07,58900.0,49.41,49.4933,49.3405,49.3752,58900.0
2007-12-11 09:35:00,71.07,71.1,70.92,71.0,39600.0,49.3752,49.3961,49.271,49.3266,39600.0
2007-12-11 09:40:00,71.04,71.57,70.94,71.55,45000.0,49.3544,49.7226,49.2849,49.7087,45000.0
2007-12-11 09:45:00,71.54,71.82,71.54,71.62,55500.0,49.7018,49.8963,49.7018,49.7574,55500.0
2007-12-11 09:50:00,71.61,71.66,71.48,71.58,41500.0,49.7504,49.7851,49.6601,49.7296,41500.0
2007-12-11 09:55:00,71.58,71.69,71.56,71.61,24900.0,49.7296,49.806,49.7157,49.7504,24900.0
2007-12-11 10:00:00,71.63,71.7,71.5,71.52,33700.0,49.7643,49.8129,49.674,49.6879,33700.0
2007-12-11 10:05:00,71.51,71.6,71.46,71.6,40600.0,49.6809,49.7435,49.6462,49.7435,40600.0
2007-12-11 10:10:00,71.59,71.65,71.38,71.51,42400.0,49.7365,49.7782,49.5906,49.6809,42400.0
2007-12-11 10:15:00,71.51,71.7,71.5,71.56,32100.0,49.6809,49.8129,49.674,49.7157,32100.0
2007-12-11 10:20:00,71.54,71.61,71.51,71.56,17000.0,49.7018,49.7504,49.6809,49.7157,17000.0
2007-12-11 10:25:00,71.55,71.56,71.48,71.53,41900.0,49.7087,49.7157,49.6601,49.6948,41900.0
2007-12-11 10:30:00,71.53,71.53,71.47,71.5,38400.0,49.6948,49.6948,49.6531,49.674,38400.0
2007-12-11 10:35:00,71.49,71.55,71.47,71.51,56500.0,49.667,49.7087,49.6531,49.6809,56500.0
2007-12-11 10:40:00,71.5,71.58,71.48,71.58,15800.0,49.674,49.7296,49.6601,49.7296,15800.0
2007-12-11 10:45:00,71.57,71.66,71.46,71.49,47400.0,49.7226,49.7851,49.6462,49.667,47400.0
2007-12-11 10:50:00,71.5,71.55,71.4,71.44,25100.0,49.674,49.7087,49.6045,49.6323,25100.0
2007-12-11 10:55:00,71.46,71.5,71.4,71.4,19200.0,49.6462,49.674,49.6045,49.6045,19200.0
2007-12-11 11:00:00,71.42,71.5,71.4,71.45,17600.0,49.6184,49.674,49.6045,49.6392,17600.0
2007-12-11 11:05:00,71.45,71.49,71.43,71.49,24600.0,49.6392,49.667,49.6253,49.667,24600.0
2007-12-11 11:10:00,71.49,71.6,71.48,71.57,35200.0,49.667,49.7435,49.6601,49.7226,35200.0
2007-12-11 11:15:00,71.58,71.58,71.49,71.52,12800.0,49.7296,49.7296,49.667,49.6879,12800.0
2007-12-11 11:20:00,71.54,71.61,71.5,71.58,48900.0,49.7018,49.7504,49.674,49.7296,48900.0
2007-12-11 11:25:00,71.58,71.62,71.5,71.55,33200.0,49.7296,49.7574,49.674,49.7087,33200.0
2007-12-11 11:30:00,71.54,71.56,71.52,71.55,6500.0,49.7018,49.7157,49.6879,49.7087,6500.0
2007-12-11 11:35:00,71.54,71.57,71.52,71.55,9200.0,49.7018,49.7226,49.6879,49.7087,9200.0
2007-12-11 11:40:00,71.54,71.59,71.51,71.54,19200.0,49.7018,49.7365,49.6809,49.7018,19200.0
2007-12-11 11:45:00,71.54,71.63,71.51,71.54,16300.0,49.7018,49.7643,49.6809,49.7018,16300.0
2007-12-11 11:50:00,71.54,71.7,71.54,71.68,26000.0,49.7018,49.8129,49.7018,49.799,26000.0
2007-12-11 11:55:00,71.69,71.82,71.68,71.77,47000.0,49.806,49.8963,49.799,49.8616,47000.0
2007-12-11 12:00:00,71.77,71.77,71.63,71.71,21400.0,49.8616,49.8616,49.7643,49.8199,21400.0
2007-12-11 12:05:00,71.71,71.71,71.61,71.63,13800.0,49.8199,49.8199,49.7504,49.7643,13800.0
2007-12-11 12:10:00,71.63,71.64,71.61,71.62,9200.0,49.7643,49.7712,49.7504,49.7574,9200.0
2007-12-11 12:15:00,71.61,71.63,71.6,71.62,11400.0,49.7504,49.7643,49.7435,49.7574,11400.0
2007-12-11 12:20:00,71.63,71.64,71.57,71.57,16400.0,49.7643,49.7712,49.7226,49.7226,16400.0
2007-12-11 12:25:00,71.57,71.58,71.4,71.48,24100.0,49.7226,49.7296,49.6045,49.6601,24100.0
2007-12-11 12:30:00,71.47,71.53,71.47,71.5,38000.0,49.6531,49.6948,49.6531,49.674,38000.0
2007-12-11 12:35:00,71.5,71.56,71.49,71.56,10000.0,49.674,49.7157,49.667,49.7157,10000.0
2007-12-11 12:40:00,71.57,71.59,71.53,71.56,34000.0,49.7226,49.7365,49.6948,49.7157,34000.0
2007-12-11 12:45:00,71.56,71.61,71.55,71.6,20300.0,49.7157,49.7504,49.7087,49.7435,20300.0
2007-12-11 12:50:00,71.59,71.62,71.55,71.55,47300.0,49.7365,49.7574,49.7087,49.7087,47300.0
2007-12-11 12:55:00,71.55,71.56,71.49,71.54,20000.0,49.7087,49.7157,49.667,49.7018,20000.0
2007-12-11 13:00:00,71.54,71.6,71.5,71.51,9400.0,49.7018,49.7435,49.674,49.6809,9400.0
2007-12-11 13:05:00,71.51,71.54,71.49,71.54,12500.0,49.6809,49.7018,49.667,49.7018,12500.0
2007-12-11 13:10:00,71.54,71.59,71.53,71.56,13100.0,49.7018,49.7365,49.6948,49.7157,13100.0
2007-12-11 13:15:00,71.56,71.64,71.55,71.56,14300.0,49.7157,49.7712,49.7087,49.7157,14300.0
2007-12-11 13:20:00,71.57,71.76,71.56,71.71,22900.0,49.7226,49.8546,49.7157,49.8199,22900.0
2007-12-11 13:25:00,71.72,71.72,71.66,71.7,15200.0,49.8268,49.8268,49.7851,49.8129,15200.0
2007-12-11 13:30:00,71.71,71.74,71.69,71.74,23800.0,49.8199,49.8407,49.806,49.8407,23800.0
2007-12-11 13:35:00,71.74,71.86,71.74,71.79,31900.0,49.8407,49.9241,49.8407,49.8755,31900.0
2007-12-11 13:40:00,71.79,71.89,71.79,71.88,32100.0,49.8755,49.9449,49.8755,49.938,32100.0
2007-12-11 13:45:00,71.88,72.0,71.84,71.92,58400.0,49.938,50.0214,49.9102,49.9658,58400.0
2007-12-11 13:50:00,71.91,72.09,71.91,72.08,69200.0,49.9588,50.0839,49.9588,50.0769,69200.0
2007-12-11 13:55:00,72.1,72.22,72.08,72.12,48100.0,50.0908,50.1742,50.0769,50.1047,48100.0
2007-12-11 14:00:00,72.11,72.11,71.92,71.95,63700.0,50.0978,50.0978,49.9658,49.9866,63700.0
2007-12-11 14:05:00,71.95,72.14,71.94,72.05,53200.0,49.9866,50.1186,49.9797,50.0561,53200.0
2007-12-11 14:10:00,72.06,72.16,71.91,71.99,45600.0,50.063,50.1325,49.9588,50.0144,45600.0
2007-12-11 14:15:00,72.01,72.02,71.31,71.49,156200.0,50.0283,50.0352,49.542,49.667,156200.0
2007-12-11 14:20:00,71.49,71.55,70.92,71.06,85200.0,49.667,49.7087,49.271,49.3683,85200.0
2007-12-11 14:25:00,71.07,71.14,70.78,70.88,82600.0,49.3752,49.4239,49.1738,49.2432,82600.0
2007-12-11 14:30:00,70.9,70.91,70.65,70.81,78200.0,49.2571,49.2641,49.0835,49.1946,78200.0
2007-12-11 14:35:00,70.82,70.86,70.51,70.57,91200.0,49.2016,49.2293,48.9862,49.0279,91200.0
2007-12-11 14:40:00,70.57,70.57,70.16,70.31,101000.0,49.0279,49.0279,48.743,48.8472,101000.0
2007-12-11 14:45:00,70.29,70.46,70.25,70.46,54800.0,48.8333,48.9515,48.8056,48.9515,54800.0
2007-12-11 14:50:00,70.46,70.68,70.39,70.68,95500.0,48.9515,49.1043,48.9028,49.1043,95500.0
2007-12-11 14:55:00,70.68,70.83,70.61,70.8,101000.0,49.1043,49.2085,49.0557,49.1877,101000.0
2007-12-11 15:00:00,70.8,70.88,70.7,70.85,175200.0,49.1877,49.2432,49.1182,49.2224,175200.0
2007-12-11 15:05:00,70.85,70.92,70.63,70.71,146300.0,49.2224,49.271,49.0696,49.1251,146300.0
2007-12-11 15:10:00,70.71,70.72,70.26,70.33,87300.0,49.1251,49.1321,48.8125,48.8611,87300.0
2007-12-11 15:15:00,70.31,70.41,70.17,70.22,117500.0,48.8472,48.9167,48.75,48.7847,117500.0
2007-12-11 15:20:00,70.21,70.42,70.18,70.39,86100.0,48.7778,48.9237,48.7569,48.9028,86100.0
2007-12-11 15:25:00,70.39,70.39,70.12,70.2,132100.0,48.9028,48.9028,48.7152,48.7708,132100.0
2007-12-11 15:30:00,70.2,70.33,70.1,70.25,98000.0,48.7708,48.8611,48.7013,48.8056,98000.0
2007-12-11 15:35:00,70.24,70.24,70.01,70.06,158100.0,48.7986,48.7986,48.6388,48.6736,158100.0
2007-12-11 15:40:00,70.05,70.07,69.85,70.01,121500.0,48.6666,48.6805,48.5277,48.6388,121500.0
2007-12-11 15:45:00,70.0,70.22,69.99,70.18,181200.0,48.6319,48.7847,48.6249,48.7569,181200.0
2007-12-11 15:50:00,70.18,70.26,70.04,70.17,225800.0,48.7569,48.8125,48.6597,48.75,225800.0
2007-12-11 15:55:00,70.17,70.18,69.95,69.96,242500.0,48.75,48.7569,48.5971,48.6041,242500.0
2007-12-12 09:30:00,71.28,71.36,70.7,70.76,161400.0,49.5211,49.5767,49.1182,49.1599,161400.0
2007-12-12 09:35:00,70.71,71.02,70.56,70.57,126800.0,49.1251,49.3405,49.0209,49.0279,126800.0
2007-12-12 09:40:00,70.58,70.58,70.13,70.17,101700.0,49.0348,49.0348,48.7222,48.75,101700.0
2007-12-12 09:45:00,70.16,70.2,69.6,69.63,153600.0,48.743,48.7708,48.354,48.3748,153600.0
2007-12-12 09:50:00,69.64,70.04,69.6,70.03,127400.0,48.3818,48.6597,48.354,48.6527,127400.0
2007-12-12 09:55:00,70.02,70.21,70.02,70.14,116400.0,48.6458,48.7778,48.6458,48.7291,116400.0
2007-12-12 10:00:00,70.12,70.12,69.41,69.57,113000.0,48.7152,48.7152,48.222,48.3331,113000.0
2007-12-12 10:05:00,69.57,69.78,69.49,69.52,54600.0,48.3331,48.479,48.2776,48.2984,54600.0
2007-12-12 10:10:00,69.52,69.71,69.44,69.67,88200.0,48.2984,48.4304,48.2428,48.4026,88200.0
2007-12-12 10:15:00,69.7,69.71,69.44,69.49,66800.0,48.4234,48.4304,48.2428,48.2776,66800.0
2007-12-12 10:20:00,69.47,69.81,69.42,69.73,114200.0,48.2637,48.4999,48.2289,48.4443,114200.0
2007-12-12 10:25:00,69.73,69.84,69.73,69.8,194000.0,48.4443,48.5207,48.4443,48.4929,194000.0
2007-12-12 10:30:00,69.82,69.84,69.75,69.81,81900.0,48.5068,48.5207,48.4582,48.4999,81900.0
2007-12-12 10:35:00,69.81,69.84,69.71,69.71,93600.0,48.4999,48.5207,48.4304,48.4304,93600.0
2007-12-12 10:40:00,69.71,70.07,69.71,70.05,69100.0,48.4304,48.6805,48.4304,48.6666,69100.0
2007-12-12 10:45:00,70.05,70.11,69.66,69.72,63000.0,48.6666,48.7083,48.3957,48.4373,63000.0
2007-12-12 10:50:00,69.72,69.86,69.69,69.86,37000.0,48.4373,48.5346,48.4165,48.5346,37000.0
2007-12-12 10:55:00,69.85,69.93,69.74,69.85,40200.0,48.5277,48.5832,48.4512,48.5277,40200.0
2007-12-12 11:00:00,69.83,70.0,69.82,69.96,56300.0,48.5138,48.6319,48.5068,48.6041,56300.0
2007-12-12 11:05:00,69.96,70.09,69.86,70.08,48000.0,48.6041,48.6944,48.5346,48.6874,48000.0
2007-12-12 11:10:00,70.09,70.11,69.91,69.97,65400.0,48.6944,48.7083,48.5693,48.611,65400.0
2007-12-12 11:15:00,69.96,70.16,69.81,70.08,111800.0,48.6041,48.743,48.4999,48.6874,111800.0
2007-12-12 11:20:00,70.07,70.28,70.02,70.23,73200.0,48.6805,48.8264,48.6458,48.7917,73200.0
2007-12-12 11:25:00,70.22,70.28,70.08,70.16,75500.0,48.7847,48.8264,48.6874,48.743,75500.0
2007-12-12 11:30:00,70.16,70.29,70.08,70.22,62500.0,48.743,48.8333,48.6874,48.7847,62500.0
2007-12-12 11:35:00,70.21,70.3,70.19,70.27,33600.0,48.7778,48.8403,48.7639,48.8195,33600.0
2007-12-12 11:40:00,70.27,70.33,70.1,70.16,70300.0,48.8195,48.8611,48.7013,48.743,70300.0
2007-12-12 11:45:00,70.16,70.28,70.13,70.21,52200.0,48.743,48.8264,48.7222,48.7778,52200.0
2007-12-12 11:50:00,70.23,70.6,70.21,70.56,60700.0,48.7917,49.0487,48.7778,49.0209,60700.0
2007-12-12 11:55:00,70.55,70.55,70.37,70.42,39900.0,49.014,49.014,48.8889,48.9237,39900.0
2007-12-12 12:00:00,70.43,70.82,70.39,70.69,73300.0,48.9306,49.2016,48.9028,49.1112,73300.0
2007-12-12 12:05:00,70.69,70.7,70.49,70.51,75100.0,49.1112,49.1182,48.9723,48.9862,75100.0
2007-12-12 12:10:00,70.51,70.73,70.39,70.66,77900.0,48.9862,49.139,48.9028,49.0904,77900.0
2007-12-12 12:15:00,70.65,70.86,70.58,70.84,60600.0,49.0835,49.2293,49.0348,49.2155,60600.0
2007-12-12 12:20:00,70.81,71.01,70.8,70.89,69600.0,49.1946,49.3336,49.1877,49.2502,69600.0
2007-12-12 12:25:00,70.9,70.98,70.6,70.6,79200.0,49.2571,49.3127,49.0487,49.0487,79200.0
2007-12-12 12:30:00,70.6,70.77,70.41,70.71,91100.0,49.0487,49.1668,48.9167,49.1251,91100.0
2007-12-12 12:35:00,70.69,70.71,70.4,70.45,68800.0,49.1112,49.1251,48.9098,48.9445,68800.0
2007-12-12 12:40:00,70.45,70.45,70.23,70.38,60300.0,48.9445,48.9445,48.7917,48.8959,60300.0
2007-12-12 12:45:00,70.36,70.37,70.0,70.14,49500.0,48.882,48.8889,48.6319,48.7291,49500.0
2007-12-12 12:50:00,70.13,70.29,70.1,70.19,38600.0,48.7222,48.8333,48.7013,48.7639,38600.0
2007-12-12 12:55:00,70.2,70.36,70.19,70.33,44200.0,48.7708,48.882,48.7639,48.8611,44200.0
2007-12-12 13:00:00,70.31,70.32,70.0,70.05,38700.0,48.8472,48.8542,48.6319,48.6666,38700.0
2007-12-12 13:05:00,70.07,70.42,70.06,70.41,40400.0,48.6805,48.9237,48.6736,48.9167,40400.0
2007-12-12 13:10:00,70.4,70.63,70.4,70.62,55700.0,48.9098,49.0696,48.9098,49.0626,55700.0
2007-12-12 13:15:00,70.62,70.65,70.4,70.45,33600.0,49.0626,49.0835,48.9098,48.9445,33600.0
2007-12-12 13:20:00,70.45,70.5,70.36,70.41,16000.0,48.9445,48.9792,48.882,48.9167,16000.0
2007-12-12 13:25:00,70.43,70.45,70.38,70.45,26400.0,48.9306,48.9445,48.8959,48.9445,26400.0
2007-12-12 13:30:00,70.43,70.5,70.41,70.45,21600.0,48.9306,48.9792,48.9167,48.9445,21600.0
2007-12-12 13:35:00,70.46,70.61,70.46,70.49,34500.0,48.9515,49.0557,48.9515,48.9723,34500.0
2007-12-12 13:40:00,70.5,70.5,70.43,70.44,28900.0,48.9792,48.9792,48.9306,48.9376,28900.0
2007-12-12 13:45:00,70.43,70.46,70.38,70.4,39700.0,48.9306,48.9515,48.8959,48.9098,39700.0
2007-12-12 13:50:00,70.39,70.39,70.32,70.33,25700.0,48.9028,48.9028,48.8542,48.8611,25700.0
2007-12-12 13:55:00,70.33,70.35,70.21,70.27,41100.0,48.8611,48.875,48.7778,48.8195,41100.0
2007-12-12 14:00:00,70.29,70.29,69.9,70.16,80700.0,48.8333,48.8333,48.5624,48.743,80700.0
2007-12-12 14:05:00,70.16,70.42,70.13,70.4,31500.0,48.743,48.9237,48.7222,48.9098,31500.0
2007-12-12 14:10:00,70.42,70.46,70.25,70.36,34300.0,48.9237,48.9515,48.8056,48.882,34300.0
2007-12-12 14:15:00,70.36,70.42,70.25,70.41,30000.0,48.882,48.9237,48.8056,48.9167,30000.0
2007-12-12 14:20:00,70.42,70.46,70.29,70.46,54800.0,48.9237,48.9515,48.8333,48.9515,54800.0
2007-12-12 14:25:00,70.45,70.54,70.4,70.49,42300.0,48.9445,49.007,48.9098,48.9723,42300.0
2007-12-12 14:30:00,70.45,70.49,70.4,70.49,45100.0,48.9445,48.9723,48.9098,48.9723,45100.0
2007-12-12 14:35:00,70.5,70.53,70.27,70.51,29900.0,48.9792,49.0001,48.8195,48.9862,29900.0
2007-12-12 14:40:00,70.49,70.87,70.48,70.83,76400.0,48.9723,49.2363,48.9653,49.2085,76400.0
2007-12-12 14:45:00,70.83,70.83,70.56,70.67,39200.0,49.2085,49.2085,49.0209,49.0973,39200.0
2007-12-12 14:50:00,70.69,70.79,70.6,70.66,38100.0,49.1112,49.1807,49.0487,49.0904,38100.0
2007-12-12 14:55:00,70.68,70.79,70.33,70.35,48600.0,49.1043,49.1807,48.8611,48.875,48600.0
2007-12-12 15:00:00,70.32,70.46,70.1,70.46,122800.0,48.8542,48.9515,48.7013,48.9515,122800.0
2007-12-12 15:05:00,70.43,70.49,69.95,70.0,132900.0,48.9306,48.9723,48.5971,48.6319,132900.0
2007-12-12 15:10:00,69.99,69.99,69.67,69.77,120300.0,48.6249,48.6249,48.4026,48.4721,120300.0
2007-12-12 15:15:00,69.76,69.79,69.5,69.6,201900.0,48.4651,48.486,48.2845,48.354,201900.0
2007-12-12 15:20:00,69.6,70.03,69.59,69.92,81300.0,48.354,48.6527,48.347,48.5763,81300.0
2007-12-12 15:25:00,69.91,70.23,69.91,70.01,109400.0,48.5693,48.7917,48.5693,48.6388,109400.0
2007-12-12 15:30:00,70.02,70.18,69.96,70.05,200700.0,48.6458,48.7569,48.6041,48.6666,200700.0
2007-12-12 15:35:00,70.05,70.16,69.77,70.05,230500.0,48.6666,48.743,48.4721,48.6666,230500.0
2007-12-12 15:40:00,70.03,70.26,69.94,70.08,131700.0,48.6527,48.8125,48.5902,48.6874,131700.0
2007-12-12 15:45:00,70.1,70.3,70.01,70.15,162200.0,48.7013,48.8403,48.6388,48.7361,162200.0
2007-12-12 15:50:00,70.12,70.4,70.02,70.22,155100.0,48.7152,48.9098,48.6458,48.7847,155100.0
2007-12-12 15:55:00,70.22,70.31,70.13,70.19,205000.0,48.7847,48.8472,48.7222,48.7639,205000.0
2007-12-13 09:30:00,65.48,66.3,65.1,66.0,986500.0,45.4916,46.0613,45.2276,45.8529,986500.0
2007-12-13 09:35:00,66.02,66.71,65.99,66.24,750100.0,45.8668,46.3462,45.846,46.0196,750100.0
2007-12-13 09:40:00,66.24,66.75,66.17,66.45,447300.0,46.0196,46.374,45.971,46.1655,447300.0
2007-12-13 09:45:00,66.45,66.75,66.0,66.27,414700.0,46.1655,46.374,45.8529,46.0405,414700.0
2007-12-13 09:50:00,66.27,66.69,66.18,66.66,388900.0,46.0405,46.3323,45.978,46.3114,388900.0
2007-12-13 09:55:00,66.65,66.65,66.24,66.25,223700.0,46.3045,46.3045,46.0196,46.0266,223700.0
2007-12-13 10:00:00,66.25,66.51,66.25,66.46,272800.0,46.0266,46.2072,46.0266,46.1725,272800.0
2007-12-13 10:05:00,66.47,66.7,66.3,66.59,255100.0,46.1794,46.3392,46.0613,46.2628,255100.0
2007-12-13 10:10:00,66.58,67.01,66.45,66.92,453800.0,46.2559,46.5546,46.1655,46.4921,453800.0
2007-12-13 10:15:00,66.89,66.99,66.59,66.6,259800.0,46.4712,46.5407,46.2628,46.2698,259800.0
2007-12-13 10:20:00,66.6,66.69,66.36,66.38,153100.0,46.2698,46.3323,46.103,46.1169,153100.0
2007-12-13 10:25:00,66.37,66.59,66.36,66.55,93000.0,46.11,46.2628,46.103,46.235,93000.0
2007-12-13 10:30:00,66.55,66.57,66.29,66.3,144800.0,46.235,46.2489,46.0544,46.0613,144800.0
2007-12-13 10:35:00,66.31,66.69,66.25,66.5,236200.0,46.0683,46.3323,46.0266,46.2003,236200.0
2007-12-13 10:40:00,66.51,66.99,66.45,66.88,271700.0,46.2072,46.5407,46.1655,46.4643,271700.0
2007-12-13 10:45:00,66.88,66.89,66.66,66.85,286600.0,46.4643,46.4712,46.3114,46.4434,286600.0
2007-12-13 10:50:00,66.83,67.0,66.73,66.85,159300.0,46.4295,46.5476,46.3601,46.4434,159300.0
2007-12-13 10:55:00,66.84,66.86,66.57,66.71,105300.0,46.4365,46.4504,46.2489,46.3462,105300.0
2007-12-13 11:00:00,66.71,66.81,66.54,66.57,119000.0,46.3462,46.4156,46.2281,46.2489,119000.0
2007-12-13 11:05:00,66.55,66.62,66.28,66.53,181100.0,46.235,46.2836,46.0474,46.2211,181100.0
2007-12-13 11:10:00,66.53,66.6,66.44,66.58,120800.0,46.2211,46.2698,46.1586,46.2559,120800.0
2007-12-13 11:15:00,66.55,68.1,66.55,68.02,438400.0,46.235,47.3119,46.235,47.2563,438400.0
2007-12-13 11:20:00,68.02,68.83,67.8,68.6,594700.0,47.2563,47.819,47.1034,47.6592,594700.0
2007-12-13 11:25:00,68.62,69.84,68.6,68.97,926000.0,47.6731,48.5207,47.6592,47.9163,926000.0
2007-12-13 11:30:00,68.97,69.14,68.47,68.71,399600.0,47.9163,48.0344,47.5689,47.7357,399600.0
2007-12-13 11:35:00,68.7,69.59,68.65,69.04,588100.0,47.7287,48.347,47.694,47.9649,588100.0
2007-12-13 11:40:00,69.01,69.1,68.53,68.7,318900.0,47.9441,48.0066,47.6106,47.7287,318900.0
2007-12-13 11:45:00,68.67,68.71,68.23,68.33,237400.0,47.7079,47.7357,47.4022,47.4717,237400.0
2007-12-13 11:50:00,68.34,68.55,68.27,68.3,174700.0,47.4786,47.6245,47.43,47.4508,174700.0
2007-12-13 11:55:00,68.3,68.33,68.1,68.17,143800.0,47.4508,47.4717,47.3119,47.3605,143800.0
2007-12-13 12:00:00,68.19,68.25,67.9,67.97,206200.0,47.3744,47.4161,47.1729,47.2215,206200.0
2007-12-13 12:05:00,67.96,68.26,67.8,68.22,219300.0,47.2146,47.423,47.1034,47.3952,219300.0
2007-12-13 12:10:00,68.21,68.61,67.98,68.59,162800.0,47.3883,47.6662,47.2285,47.6523,162800.0
2007-12-13 12:15:00,68.58,68.85,68.56,68.58,188700.0,47.6453,47.8329,47.6314,47.6453,188700.0
2007-12-13 12:20:00,68.57,68.66,68.44,68.49,124700.0,47.6384,47.7009,47.5481,47.5828,124700.0
2007-12-13 12:25:00,68.49,69.32,68.42,69.32,207500.0,47.5828,48.1594,47.5342,48.1594,207500.0
2007-12-13 12:30:00,69.3,69.48,68.7,68.75,190200.0,48.1456,48.2706,47.7287,47.7634,190200.0
2007-12-13 12:35:00,68.76,68.79,68.54,68.58,87100.0,47.7704,47.7912,47.6175,47.6453,87100.0
2007-12-13 12:40:00,68.58,68.58,68.36,68.37,107400.0,47.6453,47.6453,47.4925,47.4994,107400.0
2007-12-13 12:45:00,68.37,68.81,68.36,68.81,130200.0,47.4994,47.8051,47.4925,47.8051,130200.0
2007-12-13 12:50:00,68.79,68.96,68.76,68.83,50000.0,47.7912,47.9093,47.7704,47.819,50000.0
2007-12-13 12:55:00,68.85,68.85,68.61,68.8,93900.0,47.8329,47.8329,47.6662,47.7982,93900.0
2007-12-13 13:00:00,68.8,68.93,68.77,68.89,55000.0,47.7982,47.8885,47.7773,47.8607,55000.0
2007-12-13 13:05:00,68.9,68.99,68.8,68.95,86700.0,47.8677,47.9302,47.7982,47.9024,86700.0
2007-12-13 13:10:00,68.95,69.09,68.85,68.92,105100.0,47.9024,47.9997,47.8329,47.8815,105100.0
2007-12-13 13:15:00,68.89,69.34,68.85,69.06,63400.0,47.8607,48.1733,47.8329,47.9788,63400.0
2007-12-13 13:20:00,69.06,69.06,68.73,68.8,104100.0,47.9788,47.9788,47.7495,47.7982,104100.0
2007-12-13 13:25:00,68.8,68.98,68.75,68.91,63000.0,47.7982,47.9232,47.7634,47.8746,63000.0
2007-12-13 13:30:00,68.9,68.92,68.57,68.61,44800.0,47.8677,47.8815,47.6384,47.6662,44800.0
2007-12-13 13:35:00,68.62,68.63,68.47,68.47,100400.0,47.6731,47.6801,47.5689,47.5689,100400.0
2007-12-13 13:40:00,68.47,68.67,68.35,68.67,97100.0,47.5689,47.7079,47.4855,47.7079,97100.0
2007-12-13 13:45:00,68.62,68.75,68.43,68.45,65500.0,47.6731,47.7634,47.5411,47.555,65500.0
2007-12-13 13:50:00,68.44,68.73,68.41,68.72,72100.0,47.5481,47.7495,47.5272,47.7426,72100.0
2007-12-13 13:55:00,68.73,68.9,68.73,68.82,69400.0,47.7495,47.8677,47.7495,47.8121,69400.0
2007-12-13 14:00:00,68.82,68.88,68.67,68.87,58200.0,47.8121,47.8538,47.7079,47.8468,58200.0
2007-12-13 14:05:00,68.87,68.87,68.62,68.64,55900.0,47.8468,47.8468,47.6731,47.687,55900.0
2007-12-13 14:10:00,68.63,68.68,68.47,68.57,46800.0,47.6801,47.7148,47.5689,47.6384,46800.0
2007-12-13 14:15:00,68.58,68.71,68.43,68.67,137000.0,47.6453,47.7357,47.5411,47.7079,137000.0
2007-12-13 14:20:00,68.67,68.74,68.56,68.62,71500.0,47.7079,47.7565,47.6314,47.6731,71500.0
2007-12-13 14:25:00,68.61,68.63,68.5,68.51,88400.0,47.6662,47.6801,47.5898,47.5967,88400.0
2007-12-13 14:30:00,68.52,68.53,68.23,68.24,159800.0,47.6037,47.6106,47.4022,47.4091,159800.0
2007-12-13 14:35:00,68.23,68.42,68.16,68.16,107700.0,47.4022,47.5342,47.3535,47.3535,107700.0
2007-12-13 14:40:00,68.18,68.61,68.18,68.49,132200.0,47.3674,47.6662,47.3674,47.5828,132200.0
2007-12-13 14:45:00,68.47,68.5,68.28,68.28,87000.0,47.5689,47.5898,47.4369,47.4369,87000.0
2007-12-13 14:50:00,68.28,68.5,68.23,68.48,68300.0,47.4369,47.5898,47.4022,47.5759,68300.0
2007-12-13 14:55:00,68.5,68.68,68.48,68.51,70500.0,47.5898,47.7148,47.5759,47.5967,70500.0
2007-12-13 15:00:00,68.52,68.57,68.45,68.5,86000.0,47.6037,47.6384,47.555,47.5898,86000.0
2007-12-13 15:05:00,68.51,68.53,68.35,68.4,86700.0,47.5967,47.6106,47.4855,47.5203,86700.0
2007-12-13 15:10:00,68.4,68.5,68.37,68.46,73400.0,47.5203,47.5898,47.4994,47.562,73400.0
2007-12-13 15:15:00,68.48,68.53,68.39,68.39,88900.0,47.5759,47.6106,47.5133,47.5133,88900.0
2007-12-13 15:20:00,68.39,68.4,68.16,68.17,130000.0,47.5133,47.5203,47.3535,47.3605,130000.0
2007-12-13 15:25:00,68.18,68.61,68.15,68.56,218300.0,47.3674,47.6662,47.3466,47.6314,218300.0
2007-12-13 15:30:00,68.55,68.71,68.37,68.52,127100.0,47.6245,47.7357,47.4994,47.6037,127100.0
2007-12-13 15:35:00,68.51,68.55,68.13,68.28,82000.0,47.5967,47.6245,47.3327,47.4369,82000.0
2007-12-13 15:40:00,68.28,68.53,68.27,68.43,111200.0,47.4369,47.6106,47.43,47.5411,111200.0
2007-12-13 15:45:00,68.46,68.62,68.36,68.48,194300.0,47.562,47.6731,47.4925,47.5759,194300.0
2007-12-13 15:50:00,68.48,68.71,68.44,68.6,183200.0,47.5759,47.7357,47.5481,47.6592,183200.0
2007-12-13 15:55:00,68.6,68.75,68.52,68.6,198800.0,47.6592,47.7634,47.6037,47.6592,198800.0
2007-12-14 09:30:00,68.2,68.39,68.05,68.34,111800.0,47.3813,47.5133,47.2771,47.4786,111800.0
2007-12-14 09:35:00,68.34,68.34,68.1,68.22,102900.0,47.4786,47.4786,47.3119,47.3952,102900.0
2007-12-14 09:40:00,68.23,68.35,68.21,68.3,121400.0,47.4022,47.4855,47.3883,47.4508,121400.0
2007-12-14 09:45:00,68.27,68.35,68.21,68.3,68300.0,47.43,47.4855,47.3883,47.4508,68300.0
2007-12-14 09:50:00,68.3,68.33,68.26,68.27,72800.0,47.4508,47.4717,47.423,47.43,72800.0
2007-12-14 09:55:00,68.27,68.28,68.02,68.04,114500.0,47.43,47.4369,47.2563,47.2702,114500.0
2007-12-14 10:00:00,68.06,68.08,67.94,67.94,56700.0,47.2841,47.298,47.2007,47.2007,56700.0
2007-12-14 10:05:00,67.94,68.0,67.78,67.83,110200.0,47.2007,47.2424,47.0895,47.1243,110200.0
2007-12-14 10:10:00,67.84,67.97,67.83,67.92,81900.0,47.1312,47.2215,47.1243,47.1868,81900.0
2007-12-14 10:15:00,67.92,67.93,67.8,67.8,128400.0,47.1868,47.1938,47.1034,47.1034,128400.0
2007-12-14 10:20:00,67.8,67.88,67.8,67.86,109700.0,47.1034,47.159,47.1034,47.1451,109700.0
2007-12-14 10:25:00,67.86,67.89,67.75,67.77,69000.0,47.1451,47.166,47.0687,47.0826,69000.0
2007-12-14 10:30:00,67.75,67.76,67.67,67.67,57800.0,47.0687,47.0757,47.0131,47.0131,57800.0
2007-12-14 10:35:00,67.67,67.82,67.63,67.71,108200.0,47.0131,47.1173,46.9853,47.0409,108200.0
2007-12-14 10:40:00,67.73,67.98,67.62,67.87,171300.0,47.0548,47.2285,46.9784,47.1521,171300.0
2007-12-14 10:45:00,67.86,67.9,67.6,67.74,145400.0,47.1451,47.1729,46.9645,47.0618,145400.0
2007-12-14 10:50:00,67.73,67.8,67.66,67.77,105500.0,47.0548,47.1034,47.0062,47.0826,105500.0
2007-12-14 10:55:00,67.8,68.1,67.77,68.06,117400.0,47.1034,47.3119,47.0826,47.2841,117400.0
2007-12-14 11:00:00,68.09,68.35,68.04,68.23,229100.0,47.3049,47.4855,47.2702,47.4022,229100.0
2007-12-14 11:05:00,68.23,68.29,68.13,68.14,96500.0,47.4022,47.4439,47.3327,47.3397,96500.0
2007-12-14 11:10:00,68.14,68.16,67.96,68.03,101900.0,47.3397,47.3535,47.2146,47.2632,101900.0
2007-12-14 11:15:00,68.02,68.17,67.97,68.15,269400.0,47.2563,47.3605,47.2215,47.3466,269400.0
2007-12-14 11:20:00,68.16,68.77,68.15,68.41,255500.0,47.3535,47.7773,47.3466,47.5272,255500.0
2007-12-14 11:25:00,68.45,68.5,68.32,68.33,58400.0,47.555,47.5898,47.4647,47.4717,58400.0
2007-12-14 11:30:00,68.34,68.48,68.3,68.4,62800.0,47.4786,47.5759,47.4508,47.5203,62800.0
2007-12-14 11:35:00,68.4,68.48,68.31,68.44,53300.0,47.5203,47.5759,47.4578,47.5481,53300.0
2007-12-14 11:40:00,68.46,68.53,68.33,68.44,73600.0,47.562,47.6106,47.4717,47.5481,73600.0
2007-12-14 11:45:00,68.41,68.49,68.3,68.39,45200.0,47.5272,47.5828,47.4508,47.5133,45200.0
2007-12-14 11:50:00,68.37,68.4,68.19,68.32,51200.0,47.4994,47.5203,47.3744,47.4647,51200.0
2007-12-14 11:55:00,68.3,68.32,68.21,68.22,31000.0,47.4508,47.4647,47.3883,47.3952,31000.0
2007-12-14 12:00:00,68.22,68.45,68.21,68.43,102700.0,47.3952,47.555,47.3883,47.5411,102700.0
2007-12-14 12:05:00,68.44,68.5,68.36,68.49,30000.0,47.5481,47.5898,47.4925,47.5828,30000.0
2007-12-14 12:10:00,68.51,68.64,68.5,68.59,58900.0,47.5967,47.687,47.5898,47.6523,58900.0
2007-12-14 12:15:00,68.59,68.67,68.51,68.57,148900.0,47.6523,47.7079,47.5967,47.6384,148900.0
2007-12-14 12:20:00,68.55,68.63,68.53,68.56,87700.0,47.6245,47.6801,47.6106,47.6314,87700.0
2007-12-14 12:25:00,68.56,68.63,68.45,68.52,256300.0,47.6314,47.6801,47.555,47.6037,256300.0
2007-12-14 12:30:00,68.52,69.1,68.5,68.75,167700.0,47.6037,48.0066,47.5898,47.7634,167700.0
2007-12-14 12:35:00,68.77,68.79,68.6,68.7,73700.0,47.7773,47.7912,47.6592,47.7287,73700.0
2007-12-14 12:40:00,68.7,68.77,68.63,68.64,70400.0,47.7287,47.7773,47.6801,47.687,70400.0
2007-12-14 12:45:00,68.64,68.72,68.54,68.71,86000.0,47.687,47.7426,47.6175,47.7357,86000.0
2007-12-14 12:50:00,68.7,68.75,68.65,68.65,33600.0,47.7287,47.7634,47.694,47.694,33600.0
2007-12-14 12:55:00,68.67,68.7,68.56,68.57,30200.0,47.7079,47.7287,47.6314,47.6384,30200.0
2007-12-14 13:00:00,68.57,68.57,68.35,68.41,75900.0,47.6384,47.6384,47.4855,47.5272,75900.0
2007-12-14 13:05:00,68.42,68.44,68.35,68.4,46500.0,47.5342,47.5481,47.4855,47.5203,46500.0
2007-12-14 13:10:00,68.4,68.45,68.32,68.35,46500.0,47.5203,47.555,47.4647,47.4855,46500.0
2007-12-14 13:15:00,68.36,68.44,68.32,68.38,29100.0,47.4925,47.5481,47.4647,47.5064,29100.0
2007-12-14 13:20:00,68.39,68.4,68.35,68.37,24200.0,47.5133,47.5203,47.4855,47.4994,24200.0
2007-12-14 13:25:00,68.36,68.55,68.36,68.52,61600.0,47.4925,47.6245,47.4925,47.6037,61600.0
2007-12-14 13:30:00,68.52,68.52,68.42,68.49,45500.0,47.6037,47.6037,47.5342,47.5828,45500.0
2007-12-14 13:35:00,68.49,68.51,68.36,68.48,49900.0,47.5828,47.5967,47.4925,47.5759,49900.0
2007-12-14 13:40:00,68.5,68.5,68.4,68.44,30500.0,47.5898,47.5898,47.5203,47.5481,30500.0
2007-12-14 13:45:00,68.45,68.62,68.38,68.62,43800.0,47.555,47.6731,47.5064,47.6731,43800.0
2007-12-14 13:50:00,68.62,68.63,68.43,68.45,62000.0,47.6731,47.6801,47.5411,47.555,62000.0
2007-12-14 13:55:00,68.45,68.53,68.42,68.47,36600.0,47.555,47.6106,47.5342,47.5689,36600.0
2007-12-14 14:00:00,68.46,68.6,68.44,68.55,48700.0,47.562,47.6592,47.5481,47.6245,48700.0
2007-12-14 14:05:00,68.56,68.67,68.5,68.55,54300.0,47.6314,47.7079,47.5898,47.6245,54300.0
2007-12-14 14:10:00,68.58,68.64,68.43,68.48,72100.0,47.6453,47.687,47.5411,47.5759,72100.0
2007-12-14 14:15:00,68.46,68.55,68.45,68.5,76000.0,47.562,47.6245,47.555,47.5898,76000.0
2007-12-14 14:20:00,68.5,68.63,68.48,68.5,62000.0,47.5898,47.6801,47.5759,47.5898,62000.0
2007-12-14 14:25:00,68.5,68.59,68.45,68.52,40100.0,47.5898,47.6523,47.555,47.6037,40100.0
2007-12-14 14:30:00,68.5,68.56,68.5,68.5,19000.0,47.5898,47.6314,47.5898,47.5898,19000.0
2007-12-14 14:35:00,68.5,68.59,68.5,68.57,24300.0,47.5898,47.6523,47.5898,47.6384,24300.0
2007-12-14 14:40:00,68.58,68.67,68.51,68.58,46700.0,47.6453,47.7079,47.5967,47.6453,46700.0
2007-12-14 14:45:00,68.57,68.67,68.42,68.48,40500.0,47.6384,47.7079,47.5342,47.5759,40500.0
2007-12-14 14:50:00,68.47,68.7,68.36,68.68,246200.0,47.5689,47.7287,47.4925,47.7148,246200.0
2007-12-14 14:55:00,68.68,68.73,68.45,68.45,61100.0,47.7148,47.7495,47.555,47.555,61100.0
2007-12-14 15:00:00,68.45,68.57,68.41,68.5,114400.0,47.555,47.6384,47.5272,47.5898,114400.0
2007-12-14 15:05:00,68.5,68.63,68.46,68.55,79100.0,47.5898,47.6801,47.562,47.6245,79100.0
2007-12-14 15:10:00,68.55,68.6,68.44,68.54,130900.0,47.6245,47.6592,47.5481,47.6175,130900.0
2007-12-14 15:15:00,68.54,68.6,68.43,68.44,117500.0,47.6175,47.6592,47.5411,47.5481,117500.0
2007-12-14 15:20:00,68.44,68.6,68.4,68.56,87200.0,47.5481,47.6592,47.5203,47.6314,87200.0
2007-12-14 15:25:00,68.56,68.61,68.51,68.52,68500.0,47.6314,47.6662,47.5967,47.6037,68500.0
2007-12-14 15:30:00,68.52,68.76,68.49,68.76,135100.0,47.6037,47.7704,47.5828,47.7704,135100.0
2007-12-14 15:35:00,68.77,68.8,68.58,68.59,111700.0,47.7773,47.7982,47.6453,47.6523,111700.0
2007-12-14 15:40:00,68.59,68.6,68.48,68.55,213300.0,47.6523,47.6592,47.5759,47.6245,213300.0
2007-12-14 15:45:00,68.56,68.62,68.56,68.59,108400.0,47.6314,47.6731,47.6314,47.6523,108400.0
2007-12-14 15:50:00,68.59,68.63,68.44,68.46,255600.0,47.6523,47.6801,47.5481,47.562,255600.0
2007-12-14 15:55:00,68.46,68.54,68.36,68.54,306600.0,47.562,47.6175,47.4925,47.6175,306600.0
2007-12-17 09:30:00,68.25,68.39,68.08,68.3,71700.0,47.4161,47.5133,47.298,47.4508,71700.0
2007-12-17 09:35:00,68.32,68.41,68.14,68.3,68900.0,47.4647,47.5272,47.3397,47.4508,68900.0
2007-12-17 09:40:00,68.3,68.43,68.12,68.24,38300.0,47.4508,47.5411,47.3258,47.4091,38300.0
2007-12-17 09:45:00,68.25,68.5,68.2,68.44,36700.0,47.4161,47.5898,47.3813,47.5481,36700.0
2007-12-17 09:50:00,68.44,68.6,68.44,68.5,44100.0,47.5481,47.6592,47.5481,47.5898,44100.0
2007-12-17 09:55:00,68.49,68.59,68.42,68.59,51600.0,47.5828,47.6523,47.5342,47.6523,51600.0
2007-12-17 10:00:00,68.58,68.67,68.47,68.59,40000.0,47.6453,47.7079,47.5689,47.6523,40000.0
2007-12-17 10:05:00,68.58,68.64,68.38,68.38,76400.0,47.6453,47.687,47.5064,47.5064,76400.0
2007-12-17 10:10:00,68.38,68.5,68.23,68.31,51600.0,47.5064,47.5898,47.4022,47.4578,51600.0
2007-12-17 10:15:00,68.3,68.51,68.28,68.51,68300.0,47.4508,47.5967,47.4369,47.5967,68300.0
2007-12-17 10:20:00,68.5,68.87,68.42,68.79,56100.0,47.5898,47.8468,47.5342,47.7912,56100.0
2007-12-17 10:25:00,68.8,68.8,68.55,68.6,41900.0,47.7982,47.7982,47.6245,47.6592,41900.0
2007-12-17 10:30:00,68.61,68.76,68.56,68.7,33200.0,47.6662,47.7704,47.6314,47.7287,33200.0
2007-12-17 10:35:00,68.71,69.0,68.68,68.91,27300.0,47.7357,47.9371,47.7148,47.8746,27300.0
2007-12-17 10:40:00,68.93,68.99,68.86,68.93,22200.0,47.8885,47.9302,47.8399,47.8885,22200.0
2007-12-17 10:45:00,68.89,68.98,68.78,68.86,20000.0,47.8607,47.9232,47.7843,47.8399,20000.0
2007-12-17 10:50:00,68.85,68.88,68.67,68.71,31100.0,47.8329,47.8538,47.7079,47.7357,31100.0
2007-12-17 10:55:00,68.73,68.82,68.62,68.82,16200.0,47.7495,47.8121,47.6731,47.8121,16200.0
2007-12-17 11:00:00,68.82,68.97,68.82,68.86,21800.0,47.8121,47.9163,47.8121,47.8399,21800.0
2007-12-17 11:05:00,68.86,68.9,68.78,68.81,14400.0,47.8399,47.8677,47.7843,47.8051,14400.0
2007-12-17 11:10:00,68.8,68.83,68.69,68.71,24300.0,47.7982,47.819,47.7218,47.7357,24300.0
2007-12-17 11:15:00,68.71,68.71,68.49,68.52,29200.0,47.7357,47.7357,47.5828,47.6037,29200.0
2007-12-17 11:20:00,68.52,68.66,68.48,68.6,35700.0,47.6037,47.7009,47.5759,47.6592,35700.0
2007-12-17 11:25:00,68.62,68.69,68.48,68.49,34200.0,47.6731,47.7218,47.5759,47.5828,34200.0
2007-12-17 11:30:00,68.5,68.64,68.49,68.57,13500.0,47.5898,47.687,47.5828,47.6384,13500.0
2007-12-17 11:35:00,68.59,68.59,68.4,68.45,23500.0,47.6523,47.6523,47.5203,47.555,23500.0
2007-12-17 11:40:00,68.44,68.46,68.28,68.28,27800.0,47.5481,47.562,47.4369,47.4369,27800.0
2007-12-17 11:45:00,68.28,68.38,68.28,68.31,11800.0,47.4369,47.5064,47.4369,47.4578,11800.0
2007-12-17 11:50:00,68.3,68.33,68.21,68.31,36000.0,47.4508,47.4717,47.3883,47.4578,36000.0
2007-12-17 11:55:00,68.32,68.35,68.21,68.35,24900.0,47.4647,47.4855,47.3883,47.4855,24900.0
2007-12-17 12:00:00,68.33,68.34,68.22,68.28,15500.0,47.4717,47.4786,47.3952,47.4369,15500.0
2007-12-17 12:05:00,68.24,68.38,68.24,68.35,21300.0,47.4091,47.5064,47.4091,47.4855,21300.0
2007-12-17 12:10:00,68.34,68.49,68.31,68.46,17300.0,47.4786,47.5828,47.4578,47.562,17300.0
2007-12-17 12:15:00,68.46,68.46,68.25,68.34,19800.0,47.562,47.562,47.4161,47.4786,19800.0
2007-12-17 12:20:00,68.34,68.44,68.34,68.4,16100.0,47.4786,47.5481,47.4786,47.5203,16100.0
2007-12-17 12:25:00,68.38,68.46,68.38,68.43,10100.0,47.5064,47.562,47.5064,47.5411,10100.0
2007-12-17 12:30:00,68.43,68.53,68.38,68.51,13700.0,47.5411,47.6106,47.5064,47.5967,13700.0
2007-12-17 12:35:00,68.52,68.56,68.49,68.51,11000.0,47.6037,47.6314,47.5828,47.5967,11000.0
2007-12-17 12:40:00,68.51,68.6,68.48,68.48,35800.0,47.5967,47.6592,47.5759,47.5759,35800.0
2007-12-17 12:45:00,68.49,68.51,68.42,68.46,16300.0,47.5828,47.5967,47.5342,47.562,16300.0
2007-12-17 12:50:00,68.48,68.6,68.47,68.6,14200.0,47.5759,47.6592,47.5689,47.6592,14200.0
2007-12-17 12:55:00,68.62,68.73,68.54,68.69,23200.0,47.6731,47.7495,47.6175,47.7218,23200.0
2007-12-17 13:00:00,68.66,68.72,68.59,68.68,9100.0,47.7009,47.7426,47.6523,47.7148,9100.0
2007-12-17 13:05:00,68.67,68.7,68.55,68.62,23100.0,47.7079,47.7287,47.6245,47.6731,23100.0
2007-12-17 13:10:00,68.63,68.63,68.53,68.54,11400.0,47.6801,47.6801,47.6106,47.6175,11400.0
2007-12-17 13:15:00,68.54,68.56,68.32,68.33,54400.0,47.6175,47.6314,47.4647,47.4717,54400.0
2007-12-17 13:20:00,68.33,68.47,68.33,68.46,47800.0,47.4717,47.5689,47.4717,47.562,47800.0
2007-12-17 13:25:00,68.47,68.49,68.4,68.43,11900.0,47.5689,47.5828,47.5203,47.5411,11900.0
2007-12-17 13:30:00,68.44,68.58,68.44,68.54,16800.0,47.5481,47.6453,47.5481,47.6175,16800.0
2007-12-17 13:35:00,68.53,68.59,68.43,68.44,23500.0,47.6106,47.6523,47.5411,47.5481,23500.0
2007-12-17 13:40:00,68.44,68.5,68.38,68.41,25800.0,47.5481,47.5898,47.5064,47.5272,25800.0
2007-12-17 13:45:00,68.42,68.49,68.3,68.39,31800.0,47.5342,47.5828,47.4508,47.5133,31800.0
2007-12-17 13:50:00,68.4,68.43,68.3,68.35,19100.0,47.5203,47.5411,47.4508,47.4855,19100.0
2007-12-17 13:55:00,68.34,68.52,68.33,68.33,22400.0,47.4786,47.6037,47.4717,47.4717,22400.0
2007-12-17 14:00:00,68.32,68.55,68.32,68.54,22700.0,47.4647,47.6245,47.4647,47.6175,22700.0
2007-12-17 14:05:00,68.53,68.67,68.5,68.6,28600.0,47.6106,47.7079,47.5898,47.6592,28600.0
2007-12-17 14:10:00,68.58,68.6,68.5,68.5,25400.0,47.6453,47.6592,47.5898,47.5898,25400.0
2007-12-17 14:15:00,68.54,68.67,68.48,68.67,22500.0,47.6175,47.7079,47.5759,47.7079,22500.0
2007-12-17 14:20:00,68.66,68.78,68.66,68.66,33900.0,47.7009,47.7843,47.7009,47.7009,33900.0
2007-12-17 14:25:00,68.68,68.71,68.6,68.7,15200.0,47.7148,47.7357,47.6592,47.7287,15200.0
2007-12-17 14:30:00,68.71,68.77,68.69,68.73,17000.0,47.7357,47.7773,47.7218,47.7495,17000.0
2007-12-17 14:35:00,68.73,68.8,68.69,68.8,21400.0,47.7495,47.7982,47.7218,47.7982,21400.0
2007-12-17 14:40:00,68.77,68.87,68.71,68.73,31400.0,47.7773,47.8468,47.7357,47.7495,31400.0
2007-12-17 14:45:00,68.73,68.77,68.64,68.65,33000.0,47.7495,47.7773,47.687,47.694,33000.0
2007-12-17 14:50:00,68.63,68.65,68.55,68.63,26200.0,47.6801,47.694,47.6245,47.6801,26200.0
2007-12-17 14:55:00,68.64,68.64,68.52,68.56,26500.0,47.687,47.687,47.6037,47.6314,26500.0
2007-12-17 15:00:00,68.55,68.6,68.53,68.53,48100.0,47.6245,47.6592,47.6106,47.6106,48100.0
2007-12-17 15:05:00,68.53,68.57,68.53,68.54,35200.0,47.6106,47.6384,47.6106,47.6175,35200.0
2007-12-17 15:10:00,68.55,68.6,68.48,68.49,43600.0,47.6245,47.6592,47.5759,47.5828,43600.0
2007-12-17 15:15:00,68.49,68.49,68.34,68.39,26200.0,47.5828,47.5828,47.4786,47.5133,26200.0
2007-12-17 15:20:00,68.38,68.51,68.36,68.45,30800.0,47.5064,47.5967,47.4925,47.555,30800.0
2007-12-17 15:25:00,68.46,68.48,68.3,68.3,47400.0,47.562,47.5759,47.4508,47.4508,47400.0
2007-12-17 15:30:00,68.3,68.36,68.3,68.32,31000.0,47.4508,47.4925,47.4508,47.4647,31000.0
2007-12-17 15:35:00,68.33,68.55,68.31,68.48,56900.0,47.4717,47.6245,47.4578,47.5759,56900.0
2007-12-17 15:40:00,68.48,68.5,68.3,68.36,54400.0,47.5759,47.5898,47.4508,47.4925,54400.0
2007-12-17 15:45:00,68.37,68.37,68.3,68.31,47700.0,47.4994,47.4994,47.4508,47.4578,47700.0
2007-12-17 15:50:00,68.32,68.34,68.23,68.27,88100.0,47.4647,47.4786,47.4022,47.43,88100.0
2007-12-17 15:55:00,68.28,68.28,68.12,68.17,120800.0,47.4369,47.4369,47.3258,47.3605,120800.0
2007-12-18 09:30:00,68.65,68.76,68.39,68.57,73100.0,47.694,47.7704,47.5133,47.6384,73100.0
2007-12-18 09:35:00,68.53,68.74,68.2,68.3,43500.0,47.6106,47.7565,47.3813,47.4508,43500.0
2007-12-18 09:40:00,68.27,68.33,67.87,67.88,57600.0,47.43,47.4717,47.1521,47.159,57600.0
2007-12-18 09:45:00,67.91,67.92,67.66,67.81,55200.0,47.1799,47.1868,47.0062,47.1104,55200.0
2007-12-18 09:50:00,67.77,67.91,67.72,67.87,56500.0,47.0826,47.1799,47.0479,47.1521,56500.0
2007-12-18 09:55:00,67.85,67.91,67.74,67.87,48100.0,47.1382,47.1799,47.0618,47.1521,48100.0
2007-12-18 10:00:00,67.9,67.99,67.82,67.92,69100.0,47.1729,47.2354,47.1173,47.1868,69100.0
2007-12-18 10:05:00,67.92,68.06,67.89,67.99,36800.0,47.1868,47.2841,47.166,47.2354,36800.0
2007-12-18 10:10:00,67.98,68.04,67.84,67.96,37600.0,47.2285,47.2702,47.1312,47.2146,37600.0
2007-12-18 10:15:00,67.96,68.27,67.93,68.22,30600.0,47.2146,47.43,47.1938,47.3952,30600.0
2007-12-18 10:20:00,68.2,68.39,68.17,68.39,54000.0,47.3813,47.5133,47.3605,47.5133,54000.0
2007-12-18 10:25:00,68.39,68.55,68.35,68.44,51100.0,47.5133,47.6245,47.4855,47.5481,51100.0
2007-12-18 10:30:00,68.44,68.64,68.28,68.3,44100.0,47.5481,47.687,47.4369,47.4508,44100.0
2007-12-18 10:35:00,68.28,68.28,68.08,68.16,43300.0,47.4369,47.4369,47.298,47.3535,43300.0
2007-12-18 10:40:00,68.14,68.2,68.1,68.2,38500.0,47.3397,47.3813,47.3119,47.3813,38500.0
2007-12-18 10:45:00,68.19,68.25,68.08,68.21,35300.0,47.3744,47.4161,47.298,47.3883,35300.0
2007-12-18 10:50:00,68.25,68.26,68.13,68.15,16300.0,47.4161,47.423,47.3327,47.3466,16300.0
2007-12-18 10:55:00,68.13,68.18,68.09,68.12,20400.0,47.3327,47.3674,47.3049,47.3258,20400.0
2007-12-18 11:00:00,68.12,68.19,68.07,68.14,22900.0,47.3258,47.3744,47.291,47.3397,22900.0
2007-12-18 11:05:00,68.13,68.22,68.07,68.17,27000.0,47.3327,47.3952,47.291,47.3605,27000.0
2007-12-18 11:10:00,68.15,68.15,68.04,68.1,23500.0,47.3466,47.3466,47.2702,47.3119,23500.0
2007-12-18 11:15:00,68.1,68.17,68.03,68.03,27400.0,47.3119,47.3605,47.2632,47.2632,27400.0
2007-12-18 11:20:00,68.01,68.05,67.86,67.9,36800.0,47.2493,47.2771,47.1451,47.1729,36800.0
2007-12-18 11:25:00,67.9,68.08,67.89,68.0,22200.0,47.1729,47.298,47.166,47.2424,22200.0
2007-12-18 11:30:00,67.99,68.04,67.89,68.0,16600.0,47.2354,47.2702,47.166,47.2424,16600.0
2007-12-18 11:35:00,67.99,68.1,67.97,67.97,30900.0,47.2354,47.3119,47.2215,47.2215,30900.0
2007-12-18 11:40:00,67.99,68.04,67.94,68.03,19600.0,47.2354,47.2702,47.2007,47.2632,19600.0
2007-12-18 11:45:00,68.01,68.01,67.75,67.79,35500.0,47.2493,47.2493,47.0687,47.0965,35500.0
2007-12-18 11:50:00,67.79,67.82,67.7,67.72,25200.0,47.0965,47.1173,47.034,47.0479,25200.0
2007-12-18 11:55:00,67.7,67.8,67.51,67.62,42000.0,47.034,47.1034,46.902,46.9784,42000.0
2007-12-18 12:00:00,67.64,67.67,67.5,67.67,41000.0,46.9923,47.0131,46.895,47.0131,41000.0
2007-12-18 12:05:00,67.65,67.8,67.64,67.74,23100.0,46.9992,47.1034,46.9923,47.0618,23100.0
2007-12-18 12:10:00,67.73,67.79,67.51,67.53,34000.0,47.0548,47.0965,46.902,46.9159,34000.0
2007-12-18 12:15:00,67.54,67.73,67.5,67.7,36400.0,46.9228,47.0548,46.895,47.034,36400.0
2007-12-18 12:20:00,67.72,67.87,67.68,67.87,31600.0,47.0479,47.1521,47.0201,47.1521,31600.0
2007-12-18 12:25:00,67.88,67.88,67.76,67.78,32100.0,47.159,47.159,47.0757,47.0895,32100.0
2007-12-18 12:30:00,67.8,67.84,67.64,67.72,20800.0,47.1034,47.1312,46.9923,47.0479,20800.0
2007-12-18 12:35:00,67.71,67.85,67.7,67.78,18900.0,47.0409,47.1382,47.034,47.0895,18900.0
2007-12-18 12:40:00,67.8,67.86,67.76,67.82,11300.0,47.1034,47.1451,47.0757,47.1173,11300.0
2007-12-18 12:45:00,67.81,67.94,67.8,67.94,23600.0,47.1104,47.2007,47.1034,47.2007,23600.0
2007-12-18 12:50:00,67.94,67.99,67.9,67.91,21700.0,47.2007,47.2354,47.1729,47.1799,21700.0
2007-12-18 12:55:00,67.92,67.95,67.89,67.91,10300.0,47.1868,47.2077,47.166,47.1799,10300.0
2007-12-18 13:00:00,67.9,67.93,67.85,67.89,78900.0,47.1729,47.1938,47.1382,47.166,78900.0
2007-12-18 13:05:00,67.91,67.99,67.91,67.99,12600.0,47.1799,47.2354,47.1799,47.2354,12600.0
2007-12-18 13:10:00,67.98,67.99,67.95,67.95,12000.0,47.2285,47.2354,47.2077,47.2077,12000.0
2007-12-18 13:15:00,67.94,68.21,67.94,68.21,29300.0,47.2007,47.3883,47.2007,47.3883,29300.0
2007-12-18 13:20:00,68.2,68.44,68.17,68.42,52000.0,47.3813,47.5481,47.3605,47.5342,52000.0
2007-12-18 13:25:00,68.4,68.49,68.38,68.38,26900.0,47.5203,47.5828,47.5064,47.5064,26900.0
2007-12-18 13:30:00,68.39,68.5,68.26,68.48,19300.0,47.5133,47.5898,47.423,47.5759,19300.0
2007-12-18 13:35:00,68.49,68.5,68.38,68.45,18000.0,47.5828,47.5898,47.5064,47.555,18000.0
2007-12-18 13:40:00,68.45,68.58,68.43,68.47,38900.0,47.555,47.6453,47.5411,47.5689,38900.0
2007-12-18 13:45:00,68.46,68.57,68.42,68.56,28300.0,47.562,47.6384,47.5342,47.6314,28300.0
2007-12-18 13:50:00,68.56,68.58,68.4,68.42,24700.0,47.6314,47.6453,47.5203,47.5342,24700.0
2007-12-18 13:55:00,68.42,68.45,68.27,68.28,30700.0,47.5342,47.555,47.43,47.4369,30700.0
2007-12-18 14:00:00,68.28,68.34,68.24,68.25,49100.0,47.4369,47.4786,47.4091,47.4161,49100.0
2007-12-18 14:05:00,68.25,68.38,68.18,68.3,47100.0,47.4161,47.5064,47.3674,47.4508,47100.0
2007-12-18 14:10:00,68.3,68.45,68.29,68.45,23500.0,47.4508,47.555,47.4439,47.555,23500.0
2007-12-18 14:15:00,68.43,68.59,68.35,68.49,23000.0,47.5411,47.6523,47.4855,47.5828,23000.0
2007-12-18 14:20:00,68.5,68.58,68.43,68.57,30600.0,47.5898,47.6453,47.5411,47.6384,30600.0
2007-12-18 14:25:00,68.57,68.68,68.52,68.67,22500.0,47.6384,47.7148,47.6037,47.7079,22500.0
2007-12-18 14:30:00,68.68,68.88,68.67,68.8,34000.0,47.7148,47.8538,47.7079,47.7982,34000.0
2007-12-18 14:35:00,68.79,68.81,68.66,68.66,43500.0,47.7912,47.8051,47.7009,47.7009,43500.0
2007-12-18 14:40:00,68.67,68.71,68.51,68.61,19000.0,47.7079,47.7357,47.5967,47.6662,19000.0
2007-12-18 14:45:00,68.61,68.63,68.41,68.49,15200.0,47.6662,47.6801,47.5272,47.5828,15200.0
2007-12-18 14:50:00,68.5,68.51,68.31,68.36,27500.0,47.5898,47.5967,47.4578,47.4925,27500.0
2007-12-18 14:55:00,68.36,68.48,68.34,68.43,38000.0,47.4925,47.5759,47.4786,47.5411,38000.0
2007-12-18 15:00:00,68.43,68.54,68.38,68.53,15700.0,47.5411,47.6175,47.5064,47.6106,15700.0
2007-12-18 15:05:00,68.53,68.69,68.52,68.52,27500.0,47.6106,47.7218,47.6037,47.6037,27500.0
2007-12-18 15:10:00,68.52,68.59,68.47,68.53,39000.0,47.6037,47.6523,47.5689,47.6106,39000.0
2007-12-18 15:15:00,68.54,68.78,68.52,68.7,39700.0,47.6175,47.7843,47.6037,47.7287,39700.0
2007-12-18 15:20:00,68.71,68.71,68.5,68.53,39900.0,47.7357,47.7357,47.5898,47.6106,39900.0
2007-12-18 15:25:00,68.53,68.77,68.48,68.72,101500.0,47.6106,47.7773,47.5759,47.7426,101500.0
2007-12-18 15:30:00,68.72,68.88,68.68,68.74,62500.0,47.7426,47.8538,47.7148,47.7565,62500.0
2007-12-18 15:35:00,68.75,68.88,68.68,68.7,89300.0,47.7634,47.8538,47.7148,47.7287,89300.0
2007-12-18 15:40:00,68.7,68.73,68.57,68.6,138500.0,47.7287,47.7495,47.6384,47.6592,138500.0
2007-12-18 15:45:00,68.61,68.61,68.33,68.33,102600.0,47.6662,47.6662,47.4717,47.4717,102600.0
2007-12-18 15:50:00,68.33,68.53,68.28,68.48,69800.0,47.4717,47.6106,47.4369,47.5759,69800.0
2007-12-18 15:55:00,68.49,68.57,68.44,68.48,135900.0,47.5828,47.6384,47.5481,47.5759,135900.0
2007-12-19 09:30:00,68.65,68.67,68.09,68.25,73400.0,47.694,47.7079,47.3049,47.4161,73400.0
2007-12-19 09:35:00,68.31,68.4,68.03,68.2,45600.0,47.4578,47.5203,47.2632,47.3813,45600.0
2007-12-19 09:40:00,68.2,68.25,68.05,68.2,27600.0,47.3813,47.4161,47.2771,47.3813,27600.0
2007-12-19 09:45:00,68.21,68.45,68.16,68.43,47200.0,47.3883,47.555,47.3535,47.5411,47200.0
2007-12-19 09:50:00,68.43,68.55,68.31,68.55,51400.0,47.5411,47.6245,47.4578,47.6245,51400.0
2007-12-19 09:55:00,68.55,68.55,68.37,68.43,34600.0,47.6245,47.6245,47.4994,47.5411,34600.0
2007-12-19 10:00:00,68.41,68.55,68.22,68.47,38400.0,47.5272,47.6245,47.3952,47.5689,38400.0
2007-12-19 10:05:00,68.49,68.51,68.36,68.47,36400.0,47.5828,47.5967,47.4925,47.5689,36400.0
2007-12-19 10:10:00,68.46,68.51,68.39,68.42,26200.0,47.562,47.5967,47.5133,47.5342,26200.0
2007-12-19 10:15:00,68.39,68.46,68.26,68.29,24900.0,47.5133,47.562,47.423,47.4439,24900.0
2007-12-19 10:20:00,68.31,68.53,68.31,68.52,32300.0,47.4578,47.6106,47.4578,47.6037,32300.0
2007-12-19 10:25:00,68.51,68.52,68.4,68.52,32400.0,47.5967,47.6037,47.5203,47.6037,32400.0
2007-12-19 10:30:00,68.52,68.54,68.45,68.54,16100.0,47.6037,47.6175,47.555,47.6175,16100.0
2007-12-19 10:35:00,68.52,68.55,68.38,68.44,28900.0,47.6037,47.6245,47.5064,47.5481,28900.0
2007-12-19 10:40:00,68.44,68.5,68.34,68.49,25400.0,47.5481,47.5898,47.4786,47.5828,25400.0
2007-12-19 10:45:00,68.49,68.52,68.34,68.37,25700.0,47.5828,47.6037,47.4786,47.4994,25700.0
2007-12-19 10:50:00,68.38,68.48,68.35,68.39,23100.0,47.5064,47.5759,47.4855,47.5133,23100.0
2007-12-19 10:55:00,68.37,68.5,68.36,68.46,28000.0,47.4994,47.5898,47.4925,47.562,28000.0
2007-12-19 11:00:00,68.46,68.5,68.33,68.39,22400.0,47.562,47.5898,47.4717,47.5133,22400.0
2007-12-19 11:05:00,68.38,68.42,68.32,68.37,22700.0,47.5064,47.5342,47.4647,47.4994,22700.0
2007-12-19 11:10:00,68.36,68.39,68.28,68.32,31200.0,47.4925,47.5133,47.4369,47.4647,31200.0
2007-12-19 11:15:00,68.31,68.32,68.08,68.11,46600.0,47.4578,47.4647,47.298,47.3188,46600.0
2007-12-19 11:20:00,68.13,68.18,67.9,68.0,67200.0,47.3327,47.3674,47.1729,47.2424,67200.0
2007-12-19 11:25:00,67.98,68.07,67.9,67.9,37000.0,47.2285,47.291,47.1729,47.1729,37000.0
2007-12-19 11:30:00,67.9,67.96,67.82,67.89,25200.0,47.1729,47.2146,47.1173,47.166,25200.0
2007-12-19 11:35:00,67.92,67.94,67.82,67.88,22800.0,47.1868,47.2007,47.1173,47.159,22800.0
2007-12-19 11:40:00,67.9,67.98,67.9,67.95,20000.0,47.1729,47.2285,47.1729,47.2077,20000.0
2007-12-19 11:45:00,67.93,67.96,67.89,67.89,23800.0,47.1938,47.2146,47.166,47.166,23800.0
2007-12-19 11:50:00,67.88,67.89,67.75,67.84,28700.0,47.159,47.166,47.0687,47.1312,28700.0
2007-12-19 11:55:00,67.82,67.82,67.61,67.68,37600.0,47.1173,47.1173,46.9714,47.0201,37600.0
2007-12-19 12:00:00,67.7,67.76,67.61,67.73,34900.0,47.034,47.0757,46.9714,47.0548,34900.0
2007-12-19 12:05:00,67.73,67.87,67.66,67.79,33900.0,47.0548,47.1521,47.0062,47.0965,33900.0
2007-12-19 12:10:00,67.8,67.89,67.79,67.88,16500.0,47.1034,47.166,47.0965,47.159,16500.0
2007-12-19 12:15:00,67.88,67.9,67.81,67.85,26600.0,47.159,47.1729,47.1104,47.1382,26600.0
2007-12-19 12:20:00,67.86,68.01,67.84,68.0,23300.0,47.1451,47.2493,47.1312,47.2424,23300.0
2007-12-19 12:25:00,67.99,67.99,67.9,67.95,16700.0,47.2354,47.2354,47.1729,47.2077,16700.0
2007-12-19 12:30:00,67.95,67.96,67.8,67.86,14400.0,47.2077,47.2146,47.1034,47.1451,14400.0
2007-12-19 12:35:00,67.85,67.91,67.85,67.88,16300.0,47.1382,47.1799,47.1382,47.159,16300.0
2007-12-19 12:40:00,67.87,67.87,67.69,67.78,22800.0,47.1521,47.1521,47.027,47.0895,22800.0
2007-12-19 12:45:00,67.76,67.8,67.7,67.8,17800.0,47.0757,47.1034,47.034,47.1034,17800.0
2007-12-19 12:50:00,67.81,68.0,67.81,68.0,27700.0,47.1104,47.2424,47.1104,47.2424,27700.0
2007-12-19 12:55:00,68.0,68.0,67.87,67.96,20700.0,47.2424,47.2424,47.1521,47.2146,20700.0
2007-12-19 13:00:00,67.95,67.96,67.8,67.84,42400.0,47.2077,47.2146,47.1034,47.1312,42400.0
2007-12-19 13:05:00,67.84,67.95,67.82,67.91,18700.0,47.1312,47.2077,47.1173,47.1799,18700.0
2007-12-19 13:10:00,67.92,67.92,67.84,67.84,13200.0,47.1868,47.1868,47.1312,47.1312,13200.0
2007-12-19 13:15:00,67.84,67.91,67.8,67.85,11100.0,47.1312,47.1799,47.1034,47.1382,11100.0
2007-12-19 13:20:00,67.86,67.87,67.79,67.87,16400.0,47.1451,47.1521,47.0965,47.1521,16400.0
2007-12-19 13:25:00,67.87,67.96,67.84,67.96,12100.0,47.1521,47.2146,47.1312,47.2146,12100.0
2007-12-19 13:30:00,67.95,67.98,67.84,67.84,15000.0,47.2077,47.2285,47.1312,47.1312,15000.0
2007-12-19 13:35:00,67.85,67.91,67.82,67.9,8500.0,47.1382,47.1799,47.1173,47.1729,8500.0
2007-12-19 13:40:00,67.9,67.9,67.81,67.86,13500.0,47.1729,47.1729,47.1104,47.1451,13500.0
2007-12-19 13:45:00,67.87,67.87,67.69,67.83,28500.0,47.1521,47.1521,47.027,47.1243,28500.0
2007-12-19 13:50:00,67.84,67.84,67.74,67.84,11100.0,47.1312,47.1312,47.0618,47.1312,11100.0
2007-12-19 13:55:00,67.84,67.88,67.76,67.81,13100.0,47.1312,47.159,47.0757,47.1104,13100.0
2007-12-19 14:00:00,67.81,67.98,67.76,67.94,20900.0,47.1104,47.2285,47.0757,47.2007,20900.0
2007-12-19 14:05:00,67.94,68.03,67.91,68.0,26000.0,47.2007,47.2632,47.1799,47.2424,26000.0
2007-12-19 14:10:00,68.01,68.18,67.97,68.11,40000.0,47.2493,47.3674,47.2215,47.3188,40000.0
2007-12-19 14:15:00,68.13,68.21,68.07,68.07,39200.0,47.3327,47.3883,47.291,47.291,39200.0
2007-12-19 14:20:00,68.07,68.16,68.03,68.14,27300.0,47.291,47.3535,47.2632,47.3397,27300.0
2007-12-19 14:25:00,68.14,68.22,68.06,68.1,41100.0,47.3397,47.3952,47.2841,47.3119,41100.0
2007-12-19 14:30:00,68.1,68.12,67.97,67.99,49500.0,47.3119,47.3258,47.2215,47.2354,49500.0
2007-12-19 14:35:00,67.99,68.09,67.96,68.02,21100.0,47.2354,47.3049,47.2146,47.2563,21100.0
2007-12-19 14:40:00,68.03,68.23,68.02,68.2,23200.0,47.2632,47.4022,47.2563,47.3813,23200.0
2007-12-19 14:45:00,68.22,68.25,68.11,68.24,38100.0,47.3952,47.4161,47.3188,47.4091,38100.0
2007-12-19 14:50:00,68.24,68.27,68.19,68.24,48100.0,47.4091,47.43,47.3744,47.4091,48100.0
2007-12-19 14:55:00,68.24,68.29,68.22,68.27,39800.0,47.4091,47.4439,47.3952,47.43,39800.0
2007-12-19 15:00:00,68.28,68.45,68.26,68.44,68100.0,47.4369,47.555,47.423,47.5481,68100.0
2007-12-19 15:05:00,68.44,68.44,68.34,68.35,51500.0,47.5481,47.5481,47.4786,47.4855,51500.0
2007-12-19 15:10:00,68.35,68.46,68.35,68.41,39100.0,47.4855,47.562,47.4855,47.5272,39100.0
2007-12-19 15:15:00,68.4,68.5,68.39,68.45,24100.0,47.5203,47.5898,47.5133,47.555,24100.0
2007-12-19 15:20:00,68.45,68.5,68.35,68.43,41100.0,47.555,47.5898,47.4855,47.5411,41100.0
2007-12-19 15:25:00,68.44,68.49,68.37,68.4,38900.0,47.5481,47.5828,47.4994,47.5203,38900.0
2007-12-19 15:30:00,68.39,68.43,68.34,68.38,61500.0,47.5133,47.5411,47.4786,47.5064,61500.0
2007-12-19 15:35:00,68.4,68.48,68.35,68.41,50400.0,47.5203,47.5759,47.4855,47.5272,50400.0
2007-12-19 15:40:00,68.42,68.45,68.37,68.41,52300.0,47.5342,47.555,47.4994,47.5272,52300.0
2007-12-19 15:45:00,68.4,68.45,68.35,68.37,55500.0,47.5203,47.555,47.4855,47.4994,55500.0
2007-12-19 15:50:00,68.38,68.47,68.37,68.37,72700.0,47.5064,47.5689,47.4994,47.4994,72700.0
2007-12-19 15:55:00,68.38,68.41,68.34,68.4,110300.0,47.5064,47.5272,47.4786,47.5203,110300.0
2007-12-20 09:30:00,69.02,69.09,68.49,68.52,72700.0,47.951,47.9997,47.5828,47.6037,72700.0
2007-12-20 09:35:00,68.49,68.93,68.48,68.92,40000.0,47.5828,47.8885,47.5759,47.8815,40000.0
2007-12-20 09:40:00,68.91,69.06,68.9,69.05,47400.0,47.8746,47.9788,47.8677,47.9719,47400.0
2007-12-20 09:45:00,69.0,69.07,68.96,69.0,51300.0,47.9371,47.9858,47.9093,47.9371,51300.0
2007-12-20 09:50:00,69.0,69.06,68.99,69.0,40300.0,47.9371,47.9788,47.9302,47.9371,40300.0
2007-12-20 09:55:00,69.01,69.04,68.93,68.98,70600.0,47.9441,47.9649,47.8885,47.9232,70600.0
2007-12-20 10:00:00,68.98,68.99,68.83,68.83,39800.0,47.9232,47.9302,47.819,47.819,39800.0
2007-12-20 10:05:00,68.83,68.85,68.67,68.79,43100.0,47.819,47.8329,47.7079,47.7912,43100.0
2007-12-20 10:10:00,68.78,68.8,68.65,68.68,41200.0,47.7843,47.7982,47.694,47.7148,41200.0
2007-12-20 10:15:00,68.68,68.69,68.4,68.47,45000.0,47.7148,47.7218,47.5203,47.5689,45000.0
2007-12-20 10:20:00,68.47,68.61,68.47,68.54,40000.0,47.5689,47.6662,47.5689,47.6175,40000.0
2007-12-20 10:25:00,68.56,68.58,68.48,68.49,51400.0,47.6314,47.6453,47.5759,47.5828,51400.0
2007-12-20 10:30:00,68.5,68.82,68.49,68.76,40600.0,47.5898,47.8121,47.5828,47.7704,40600.0
2007-12-20 10:35:00,68.74,68.88,68.73,68.79,24000.0,47.7565,47.8538,47.7495,47.7912,24000.0
2007-12-20 10:40:00,68.79,68.87,68.75,68.78,32800.0,47.7912,47.8468,47.7634,47.7843,32800.0
2007-12-20 10:45:00,68.8,68.85,68.74,68.77,16800.0,47.7982,47.8329,47.7565,47.7773,16800.0
2007-12-20 10:50:00,68.78,68.78,68.58,68.6,20100.0,47.7843,47.7843,47.6453,47.6592,20100.0
2007-12-20 10:55:00,68.6,68.6,68.44,68.48,28900.0,47.6592,47.6592,47.5481,47.5759,28900.0
2007-12-20 11:00:00,68.47,68.48,68.19,68.28,27700.0,47.5689,47.5759,47.3744,47.4369,27700.0
2007-12-20 11:05:00,68.29,68.37,68.25,68.32,20500.0,47.4439,47.4994,47.4161,47.4647,20500.0
2007-12-20 11:10:00,68.34,68.42,68.33,68.42,17900.0,47.4786,47.5342,47.4717,47.5342,17900.0
2007-12-20 11:15:00,68.4,68.48,68.31,68.33,33900.0,47.5203,47.5759,47.4578,47.4717,33900.0
2007-12-20 11:20:00,68.31,68.35,68.2,68.35,41100.0,47.4578,47.4855,47.3813,47.4855,41100.0
2007-12-20 11:25:00,68.34,68.52,68.34,68.49,26400.0,47.4786,47.6037,47.4786,47.5828,26400.0
2007-12-20 11:30:00,68.51,68.54,68.41,68.42,24100.0,47.5967,47.6175,47.5272,47.5342,24100.0
2007-12-20 11:35:00,68.43,68.54,68.42,68.44,13300.0,47.5411,47.6175,47.5342,47.5481,13300.0
2007-12-20 11:40:00,68.44,68.44,68.31,68.34,26800.0,47.5481,47.5481,47.4578,47.4786,26800.0
2007-12-20 11:45:00,68.33,68.39,68.3,68.36,25800.0,47.4717,47.5133,47.4508,47.4925,25800.0
2007-12-20 11:50:00,68.36,68.4,68.3,68.33,15100.0,47.4925,47.5203,47.4508,47.4717,15100.0
2007-12-20 11:55:00,68.32,68.36,68.2,68.2,18600.0,47.4647,47.4925,47.3813,47.3813,18600.0
2007-12-20 12:00:00,68.22,68.22,68.06,68.09,44200.0,47.3952,47.3952,47.2841,47.3049,44200.0
2007-12-20 12:05:00,68.08,68.19,68.0,68.0,44000.0,47.298,47.3744,47.2424,47.2424,44000.0
2007-12-20 12:10:00,68.0,68.16,68.0,68.03,29600.0,47.2424,47.3535,47.2424,47.2632,29600.0
2007-12-20 12:15:00,68.04,68.1,68.01,68.02,18400.0,47.2702,47.3119,47.2493,47.2563,18400.0
2007-12-20 12:20:00,68.03,68.12,68.0,68.12,17100.0,47.2632,47.3258,47.2424,47.3258,17100.0
2007-12-20 12:25:00,68.09,68.27,68.08,68.27,29300.0,47.3049,47.43,47.298,47.43,29300.0
2007-12-20 12:30:00,68.29,68.31,68.16,68.19,15600.0,47.4439,47.4578,47.3535,47.3744,15600.0
2007-12-20 12:35:00,68.21,68.26,68.09,68.1,15200.0,47.3883,47.423,47.3049,47.3119,15200.0
2007-12-20 12:40:00,68.1,68.13,68.02,68.11,15700.0,47.3119,47.3327,47.2563,47.3188,15700.0
2007-12-20 12:45:00,68.13,68.21,68.06,68.17,9800.0,47.3327,47.3883,47.2841,47.3605,9800.0
2007-12-20 12:50:00,68.18,68.28,68.15,68.25,18800.0,47.3674,47.4369,47.3466,47.4161,18800.0
2007-12-20 12:55:00,68.22,68.25,68.16,68.24,17000.0,47.3952,47.4161,47.3535,47.4091,17000.0
2007-12-20 13:00:00,68.25,68.33,68.23,68.33,16200.0,47.4161,47.4717,47.4022,47.4717,16200.0
2007-12-20 13:05:00,68.31,68.31,68.24,68.24,10700.0,47.4578,47.4578,47.4091,47.4091,10700.0
2007-12-20 13:10:00,68.24,68.31,68.24,68.3,15400.0,47.4091,47.4578,47.4091,47.4508,15400.0
2007-12-20 13:15:00,68.3,68.4,68.29,68.37,26700.0,47.4508,47.5203,47.4439,47.4994,26700.0
2007-12-20 13:20:00,68.38,68.69,68.38,68.65,66300.0,47.5064,47.7218,47.5064,47.694,66300.0
2007-12-20 13:25:00,68.65,68.75,68.64,68.66,19600.0,47.694,47.7634,47.687,47.7009,19600.0
2007-12-20 13:30:00,68.64,68.74,68.63,68.69,21700.0,47.687,47.7565,47.6801,47.7218,21700.0
2007-12-20 13:35:00,68.71,68.81,68.66,68.72,20900.0,47.7357,47.8051,47.7009,47.7426,20900.0
2007-12-20 13:40:00,68.7,68.7,68.59,68.66,20000.0,47.7287,47.7287,47.6523,47.7009,20000.0
2007-12-20 13:45:00,68.65,68.66,68.59,68.59,14200.0,47.694,47.7009,47.6523,47.6523,14200.0
2007-12-20 13:50:00,68.59,68.79,68.59,68.79,21600.0,47.6523,47.7912,47.6523,47.7912,21600.0
2007-12-20 13:55:00,68.76,68.78,68.67,68.72,12700.0,47.7704,47.7843,47.7079,47.7426,12700.0
2007-12-20 14:00:00,68.72,68.72,68.61,68.67,12500.0,47.7426,47.7426,47.6662,47.7079,12500.0
2007-12-20 14:05:00,68.67,68.76,68.58,68.58,16100.0,47.7079,47.7704,47.6453,47.6453,16100.0
2007-12-20 14:10:00,68.61,68.82,68.53,68.77,34100.0,47.6662,47.8121,47.6106,47.7773,34100.0
2007-12-20 14:15:00,68.76,68.97,68.75,68.91,30900.0,47.7704,47.9163,47.7634,47.8746,30900.0
2007-12-20 14:20:00,68.92,68.96,68.87,68.94,25000.0,47.8815,47.9093,47.8468,47.8954,25000.0
2007-12-20 14:25:00,68.94,68.99,68.92,68.93,35300.0,47.8954,47.9302,47.8815,47.8885,35300.0
2007-12-20 14:30:00,68.93,68.97,68.82,68.92,28500.0,47.8885,47.9163,47.8121,47.8815,28500.0
2007-12-20 14:35:00,68.93,68.99,68.87,68.98,22700.0,47.8885,47.9302,47.8468,47.9232,22700.0
2007-12-20 14:40:00,68.97,69.0,68.93,68.96,20800.0,47.9163,47.9371,47.8885,47.9093,20800.0
2007-12-20 14:45:00,68.95,68.98,68.85,68.88,15700.0,47.9024,47.9232,47.8329,47.8538,15700.0
2007-12-20 14:50:00,68.87,68.9,68.79,68.81,25200.0,47.8468,47.8677,47.7912,47.8051,25200.0
2007-12-20 14:55:00,68.82,68.89,68.7,68.85,28600.0,47.8121,47.8607,47.7287,47.8329,28600.0
2007-12-20 15:00:00,68.85,68.85,68.74,68.74,52900.0,47.8329,47.8329,47.7565,47.7565,52900.0
2007-12-20 15:05:00,68.74,68.75,68.71,68.73,28600.0,47.7565,47.7634,47.7357,47.7495,28600.0
2007-12-20 15:10:00,68.74,68.8,68.69,68.7,57800.0,47.7565,47.7982,47.7218,47.7287,57800.0
2007-12-20 15:15:00,68.73,68.75,68.59,68.59,39200.0,47.7495,47.7634,47.6523,47.6523,39200.0
2007-12-20 15:20:00,68.6,68.69,68.58,68.61,34400.0,47.6592,47.7218,47.6453,47.6662,34400.0
2007-12-20 15:25:00,68.61,68.63,68.38,68.4,47200.0,47.6662,47.6801,47.5064,47.5203,47200.0
2007-12-20 15:30:00,68.4,68.46,68.33,68.44,66500.0,47.5203,47.562,47.4717,47.5481,66500.0
2007-12-20 15:35:00,68.43,68.52,68.38,68.51,56800.0,47.5411,47.6037,47.5064,47.5967,56800.0
2007-12-20 15:40:00,68.52,68.52,68.43,68.46,36100.0,47.6037,47.6037,47.5411,47.562,36100.0
2007-12-20 15:45:00,68.47,68.81,68.44,68.8,95800.0,47.5689,47.8051,47.5481,47.7982,95800.0
2007-12-20 15:50:00,68.82,68.95,68.75,68.78,127100.0,47.8121,47.9024,47.7634,47.7843,127100.0
2007-12-20 15:55:00,68.8,68.96,68.76,68.87,151500.0,47.7982,47.9093,47.7704,47.8468,151500.0
2007-12-21 09:30:00,69.69,69.98,69.35,69.8,1274200.0,48.4165,48.618,48.1803,48.4929,1274200.0
2007-12-21 09:35:00,69.82,69.85,69.66,69.72,51500.0,48.5068,48.5277,48.3957,48.4373,51500.0
2007-12-21 09:40:00,69.73,69.84,69.57,69.77,63600.0,48.4443,48.5207,48.3331,48.4721,63600.0
2007-12-21 09:45:00,69.75,69.91,69.73,69.9,86400.0,48.4582,48.5693,48.4443,48.5624,86400.0
2007-12-21 09:50:00,69.87,69.9,69.65,69.67,46600.0,48.5416,48.5624,48.3887,48.4026,46600.0
2007-12-21 09:55:00,69.66,69.72,69.5,69.56,43300.0,48.3957,48.4373,48.2845,48.3262,43300.0
2007-12-21 10:00:00,69.56,69.62,69.49,69.6,42600.0,48.3262,48.3679,48.2776,48.354,42600.0
2007-12-21 10:05:00,69.59,69.69,69.49,69.69,53200.0,48.347,48.4165,48.2776,48.4165,53200.0
2007-12-21 10:10:00,69.66,69.74,69.56,69.74,55300.0,48.3957,48.4512,48.3262,48.4512,55300.0
2007-12-21 10:15:00,69.75,69.9,69.69,69.79,43800.0,48.4582,48.5624,48.4165,48.486,43800.0
2007-12-21 10:20:00,69.78,69.81,69.68,69.68,38000.0,48.479,48.4999,48.4096,48.4096,38000.0
2007-12-21 10:25:00,69.68,69.72,69.63,69.67,19400.0,48.4096,48.4373,48.3748,48.4026,19400.0
2007-12-21 10:30:00,69.68,69.7,69.66,69.68,10600.0,48.4096,48.4234,48.3957,48.4096,10600.0
2007-12-21 10:35:00,69.66,69.67,69.59,69.62,26100.0,48.3957,48.4026,48.347,48.3679,26100.0
2007-12-21 10:40:00,69.61,69.65,69.57,69.62,26500.0,48.3609,48.3887,48.3331,48.3679,26500.0
2007-12-21 10:45:00,69.64,69.71,69.56,69.59,16100.0,48.3818,48.4304,48.3262,48.347,16100.0
2007-12-21 10:50:00,69.57,69.57,69.46,69.5,26100.0,48.3331,48.3331,48.2567,48.2845,26100.0
2007-12-21 10:55:00,69.51,69.59,69.5,69.59,13600.0,48.2914,48.347,48.2845,48.347,13600.0
2007-12-21 11:00:00,69.59,69.69,69.57,69.65,16700.0,48.347,48.4165,48.3331,48.3887,16700.0
2007-12-21 11:05:00,69.66,69.79,69.64,69.78,34300.0,48.3957,48.486,48.3818,48.479,34300.0
2007-12-21 11:10:00,69.78,69.85,69.76,69.82,67900.0,48.479,48.5277,48.4651,48.5068,67900.0
2007-12-21 11:15:00,69.81,69.84,69.73,69.75,20500.0,48.4999,48.5207,48.4443,48.4582,20500.0
2007-12-21 11:20:00,69.74,69.82,69.59,69.59,66500.0,48.4512,48.5068,48.347,48.347,66500.0
2007-12-21 11:25:00,69.58,69.61,69.49,69.55,20200.0,48.3401,48.3609,48.2776,48.3192,20200.0
2007-12-21 11:30:00,69.53,69.62,69.5,69.59,44300.0,48.3053,48.3679,48.2845,48.347,44300.0
2007-12-21 11:35:00,69.6,69.6,69.46,69.47,12300.0,48.354,48.354,48.2567,48.2637,12300.0
2007-12-21 11:40:00,69.46,69.46,69.38,69.4,15100.0,48.2567,48.2567,48.2011,48.215,15100.0
2007-12-21 11:45:00,69.4,69.53,69.35,69.44,47100.0,48.215,48.3053,48.1803,48.2428,47100.0
2007-12-21 11:50:00,69.44,69.57,69.43,69.52,17700.0,48.2428,48.3331,48.2359,48.2984,17700.0
2007-12-21 11:55:00,69.52,69.62,69.51,69.6,12900.0,48.2984,48.3679,48.2914,48.354,12900.0
2007-12-21 12:00:00,69.61,69.66,69.6,69.6,13100.0,48.3609,48.3957,48.354,48.354,13100.0
2007-12-21 12:05:00,69.59,69.67,69.52,69.59,12800.0,48.347,48.4026,48.2984,48.347,12800.0
2007-12-21 12:10:00,69.62,69.62,69.55,69.59,10100.0,48.3679,48.3679,48.3192,48.347,10100.0
2007-12-21 12:15:00,69.59,69.64,69.53,69.62,19900.0,48.347,48.3818,48.3053,48.3679,19900.0
2007-12-21 12:20:00,69.61,69.65,69.53,69.6,77000.0,48.3609,48.3887,48.3053,48.354,77000.0
2007-12-21 12:25:00,69.6,69.63,69.55,69.6,25200.0,48.354,48.3748,48.3192,48.354,25200.0
2007-12-21 12:30:00,69.59,69.64,69.56,69.64,28800.0,48.347,48.3818,48.3262,48.3818,28800.0
2007-12-21 12:35:00,69.63,69.7,69.63,69.67,18400.0,48.3748,48.4234,48.3748,48.4026,18400.0
2007-12-21 12:40:00,69.65,69.71,69.65,69.69,6000.0,48.3887,48.4304,48.3887,48.4165,6000.0
2007-12-21 12:45:00,69.7,69.74,69.64,69.67,40400.0,48.4234,48.4512,48.3818,48.4026,40400.0
2007-12-21 12:50:00,69.67,69.73,69.62,69.64,24800.0,48.4026,48.4443,48.3679,48.3818,24800.0
2007-12-21 12:55:00,69.63,69.64,69.58,69.6,12900.0,48.3748,48.3818,48.3401,48.354,12900.0
2007-12-21 13:00:00,69.59,69.61,69.53,69.6,16800.0,48.347,48.3609,48.3053,48.354,16800.0
2007-12-21 13:05:00,69.59,69.62,69.54,69.6,36000.0,48.347,48.3679,48.3123,48.354,36000.0
2007-12-21 13:10:00,69.61,69.63,69.59,69.6,21900.0,48.3609,48.3748,48.347,48.354,21900.0
2007-12-21 13:15:00,69.61,69.62,69.57,69.59,26400.0,48.3609,48.3679,48.3331,48.347,26400.0
2007-12-21 13:20:00,69.58,69.61,69.56,69.61,9300.0,48.3401,48.3609,48.3262,48.3609,9300.0
2007-12-21 13:25:00,69.6,69.62,69.52,69.57,43700.0,48.354,48.3679,48.2984,48.3331,43700.0
2007-12-21 13:30:00,69.58,69.62,69.56,69.59,29500.0,48.3401,48.3679,48.3262,48.347,29500.0
2007-12-21 13:35:00,69.6,69.62,69.59,69.62,12600.0,48.354,48.3679,48.347,48.3679,12600.0
2007-12-21 13:40:00,69.62,69.62,69.57,69.59,5800.0,48.3679,48.3679,48.3331,48.347,5800.0
2007-12-21 13:45:00,69.61,69.63,69.6,69.61,36700.0,48.3609,48.3748,48.354,48.3609,36700.0
2007-12-21 13:50:00,69.6,69.65,69.6,69.65,15500.0,48.354,48.3887,48.354,48.3887,15500.0
2007-12-21 13:55:00,69.65,69.69,69.61,69.66,53800.0,48.3887,48.4165,48.3609,48.3957,53800.0
2007-12-21 14:00:00,69.66,69.79,69.65,69.76,88300.0,48.3957,48.486,48.3887,48.4651,88300.0
2007-12-21 14:05:00,69.74,69.89,69.72,69.89,42800.0,48.4512,48.5554,48.4373,48.5554,42800.0
2007-12-21 14:10:00,69.88,69.98,69.87,69.97,54200.0,48.5485,48.618,48.5416,48.611,54200.0
2007-12-21 14:15:00,69.97,69.99,69.93,69.97,39300.0,48.611,48.6249,48.5832,48.611,39300.0
2007-12-21 14:20:00,69.99,70.0,69.97,69.97,21700.0,48.6249,48.6319,48.611,48.611,21700.0
2007-12-21 14:25:00,69.98,69.99,69.83,69.84,25400.0,48.618,48.6249,48.5138,48.5207,25400.0
2007-12-21 14:30:00,69.84,69.86,69.77,69.78,43700.0,48.5207,48.5346,48.4721,48.479,43700.0
2007-12-21 14:35:00,69.78,69.84,69.7,69.79,71200.0,48.479,48.5207,48.4234,48.486,71200.0
2007-12-21 14:40:00,69.79,69.8,69.74,69.76,41200.0,48.486,48.4929,48.4512,48.4651,41200.0
2007-12-21 14:45:00,69.76,69.9,69.75,69.86,34500.0,48.4651,48.5624,48.4582,48.5346,34500.0
2007-12-21 14:50:00,69.87,69.96,69.87,69.96,31700.0,48.5416,48.6041,48.5416,48.6041,31700.0
2007-12-21 14:55:00,69.96,69.97,69.93,69.94,22800.0,48.6041,48.611,48.5832,48.5902,22800.0
2007-12-21 15:00:00,69.95,69.99,69.94,69.98,35300.0,48.5971,48.6249,48.5902,48.618,35300.0
2007-12-21 15:05:00,69.98,69.98,69.94,69.97,61100.0,48.618,48.618,48.5902,48.611,61100.0
2007-12-21 15:10:00,69.96,69.98,69.94,69.97,24100.0,48.6041,48.618,48.5902,48.611,24100.0
2007-12-21 15:15:00,69.97,70.0,69.97,70.0,33600.0,48.611,48.6319,48.611,48.6319,33600.0
2007-12-21 15:20:00,70.0,70.03,69.95,69.96,133700.0,48.6319,48.6527,48.5971,48.6041,133700.0
2007-12-21 15:25:00,69.97,70.04,69.9,69.91,74500.0,48.611,48.6597,48.5624,48.5693,74500.0
2007-12-21 15:30:00,69.91,70.04,69.91,69.97,57600.0,48.5693,48.6597,48.5693,48.611,57600.0
2007-12-21 15:35:00,69.97,70.01,69.92,69.96,56300.0,48.611,48.6388,48.5763,48.6041,56300.0
2007-12-21 15:40:00,69.97,69.97,69.84,69.91,89600.0,48.611,48.611,48.5207,48.5693,89600.0
2007-12-21 15:45:00,69.91,69.92,69.84,69.9,67300.0,48.5693,48.5763,48.5207,48.5624,67300.0
2007-12-21 15:50:00,69.9,69.99,69.9,69.98,115000.0,48.5624,48.6249,48.5624,48.618,115000.0
2007-12-21 15:55:00,69.98,70.08,69.97,70.07,235100.0,48.618,48.6874,48.611,48.6805,235100.0
2007-12-24 09:30:00,70.29,70.5,70.08,70.47,72100.0,48.8333,48.9792,48.6874,48.9584,72100.0
2007-12-24 09:35:00,70.49,70.75,70.46,70.73,46100.0,48.9723,49.1529,48.9515,49.139,46100.0
2007-12-24 09:40:00,70.71,70.96,70.71,70.83,64700.0,49.1251,49.2988,49.1251,49.2085,64700.0
2007-12-24 09:45:00,70.81,70.96,70.76,70.77,51800.0,49.1946,49.2988,49.1599,49.1668,51800.0
2007-12-24 09:50:00,70.8,70.93,70.76,70.93,49700.0,49.1877,49.278,49.1599,49.278,49700.0
2007-12-24 09:55:00,70.94,70.95,70.84,70.9,19000.0,49.2849,49.2919,49.2155,49.2571,19000.0
2007-12-24 10:00:00,70.9,71.0,70.87,70.98,25500.0,49.2571,49.3266,49.2363,49.3127,25500.0
2007-12-24 10:05:00,71.0,71.0,70.83,70.83,22100.0,49.3266,49.3266,49.2085,49.2085,22100.0
2007-12-24 10:10:00,70.81,70.92,70.79,70.82,41800.0,49.1946,49.271,49.1807,49.2016,41800.0
2007-12-24 10:15:00,70.82,70.85,70.78,70.79,27700.0,49.2016,49.2224,49.1738,49.1807,27700.0
2007-12-24 10:20:00,70.78,70.87,70.76,70.79,20300.0,49.1738,49.2363,49.1599,49.1807,20300.0
2007-12-24 10:25:00,70.78,70.78,70.58,70.59,23500.0,49.1738,49.1738,49.0348,49.0418,23500.0
2007-12-24 10:30:00,70.61,70.62,70.57,70.62,16000.0,49.0557,49.0626,49.0279,49.0626,16000.0
2007-12-24 10:35:00,70.62,70.69,70.6,70.68,11500.0,49.0626,49.1112,49.0487,49.1043,11500.0
2007-12-24 10:40:00,70.68,70.7,70.61,70.66,5700.0,49.1043,49.1182,49.0557,49.0904,5700.0
2007-12-24 10:45:00,70.67,70.7,70.61,70.61,9100.0,49.0973,49.1182,49.0557,49.0557,9100.0
2007-12-24 10:50:00,70.63,70.63,70.53,70.56,17200.0,49.0696,49.0696,49.0001,49.0209,17200.0
2007-12-24 10:55:00,70.56,70.58,70.47,70.5,15500.0,49.0209,49.0348,48.9584,48.9792,15500.0
2007-12-24 11:00:00,70.51,70.51,70.44,70.48,22600.0,48.9862,48.9862,48.9376,48.9653,22600.0
2007-12-24 11:05:00,70.46,70.49,70.42,70.44,10500.0,48.9515,48.9723,48.9237,48.9376,10500.0
2007-12-24 11:10:00,70.43,70.5,70.42,70.48,13200.0,48.9306,48.9792,48.9237,48.9653,13200.0
2007-12-24 11:15:00,70.5,70.52,70.44,70.48,12100.0,48.9792,48.9931,48.9376,48.9653,12100.0
2007-12-24 11:20:00,70.48,70.53,70.48,70.5,9400.0,48.9653,49.0001,48.9653,48.9792,9400.0
2007-12-24 11:25:00,70.49,70.52,70.48,70.49,14200.0,48.9723,48.9931,48.9653,48.9723,14200.0
2007-12-24 11:30:00,70.47,70.54,70.47,70.5,36500.0,48.9584,49.007,48.9584,48.9792,36500.0
2007-12-24 11:35:00,70.49,70.53,70.43,70.44,27900.0,48.9723,49.0001,48.9306,48.9376,27900.0
2007-12-24 11:40:00,70.44,70.54,70.43,70.52,7700.0,48.9376,49.007,48.9306,48.9931,7700.0
2007-12-24 11:45:00,70.51,70.51,70.46,70.49,5900.0,48.9862,48.9862,48.9515,48.9723,5900.0
2007-12-24 11:50:00,70.49,70.52,70.41,70.42,20900.0,48.9723,48.9931,48.9167,48.9237,20900.0
2007-12-24 11:55:00,70.44,70.44,70.38,70.38,8500.0,48.9376,48.9376,48.8959,48.8959,8500.0
2007-12-24 12:00:00,70.4,70.59,70.4,70.59,12200.0,48.9098,49.0418,48.9098,49.0418,12200.0
2007-12-24 12:05:00,70.6,70.64,70.57,70.57,10100.0,49.0487,49.0765,49.0279,49.0279,10100.0
2007-12-24 12:10:00,70.58,70.58,70.46,70.47,9300.0,49.0348,49.0348,48.9515,48.9584,9300.0
2007-12-24 12:15:00,70.47,70.6,70.47,70.53,26900.0,48.9584,49.0487,48.9584,49.0001,26900.0
2007-12-24 12:20:00,70.53,70.6,70.51,70.56,10800.0,49.0001,49.0487,48.9862,49.0209,10800.0
2007-12-24 12:25:00,70.57,70.73,70.57,70.73,10600.0,49.0279,49.139,49.0279,49.139,10600.0
2007-12-24 12:30:00,70.72,70.76,70.69,70.71,27800.0,49.1321,49.1599,49.1112,49.1251,27800.0
2007-12-24 12:35:00,70.71,70.71,70.61,70.7,33200.0,49.1251,49.1251,49.0557,49.1182,33200.0
2007-12-24 12:40:00,70.7,70.82,70.67,70.79,26800.0,49.1182,49.2016,49.0973,49.1807,26800.0
2007-12-24 12:45:00,70.79,70.82,70.62,70.75,37300.0,49.1807,49.2016,49.0626,49.1529,37300.0
2007-12-24 12:50:00,70.77,70.95,70.73,70.82,32000.0,49.1668,49.2919,49.139,49.2016,32000.0
2007-12-24 12:55:00,70.84,70.86,70.7,70.8,62900.0,49.2155,49.2293,49.1182,49.1877,62900.0
2007-12-24 13:00:00,70.76,70.84,70.76,70.84,21200.0,49.1599,49.2155,49.1599,49.2155,21200.0
2007-12-24 13:05:00,70.67,70.67,70.67,70.67,800.0,49.0973,49.0973,49.0973,49.0973,800.0
2007-12-24 13:10:00,70.67,70.67,70.67,70.67,0.0,49.0973,49.0973,49.0973,49.0973,0.0
2007-12-24 13:15:00,70.67,70.67,70.67,70.67,600.0,49.0973,49.0973,49.0973,49.0973,600.0
2007-12-24 13:20:00,70.67,70.67,70.67,70.67,100.0,49.0973,49.0973,49.0973,49.0973,100.0
2007-12-24 13:25:00,70.76,70.76,70.76,70.76,2100.0,49.1599,49.1599,49.1599,49.1599,2100.0
2007-12-24 13:30:00,70.76,70.76,70.76,70.76,0.0,49.1599,49.1599,49.1599,49.1599,0.0
2007-12-24 13:35:00,70.76,70.76,70.76,70.76,0.0,49.1599,49.1599,49.1599,49.1599,0.0
2007-12-24 13:40:00,70.76,70.76,70.76,70.76,0.0,49.1599,49.1599,49.1599,49.1599,0.0
2007-12-24 13:45:00,70.76,70.76,70.76,70.76,0.0,49.1599,49.1599,49.1599,49.1599,0.0
2007-12-24 13:50:00,70.67,70.67,70.67,70.67,1600.0,49.0973,49.0973,49.0973,49.0973,1600.0
2007-12-24 13:55:00,70.67,70.67,70.67,70.67,0.0,49.0973,49.0973,49.0973,49.0973,0.0
2007-12-24 14:00:00,70.67,70.67,70.67,70.67,0.0,49.0973,49.0973,49.0973,49.0973,0.0
2007-12-24 14:05:00,70.67,70.67,70.67,70.67,0.0,49.0973,49.0973,49.0973,49.0973,0.0
2007-12-24 14:10:00,70.67,70.67,70.67,70.67,0.0,49.0973,49.0973,49.0973,49.0973,0.0
2007-12-24 14:15:00,70.67,70.67,70.67,70.67,0.0,49.0973,49.0973,49.0973,49.0973,0.0
2007-12-24 14:20:00,70.67,70.67,70.67,70.67,0.0,49.0973,49.0973,49.0973,49.0973,0.0
2007-12-24 14:25:00,70.67,70.67,70.67,70.67,0.0,49.0973,49.0973,49.0973,49.0973,0.0
2007-12-24 14:30:00,70.67,70.67,70.67,70.67,0.0,49.0973,49.0973,49.0973,49.0973,0.0
2007-12-24 14:35:00,70.67,70.67,70.67,70.67,0.0,49.0973,49.0973,49.0973,49.0973,0.0
2007-12-24 14:40:00,70.67,70.67,70.67,70.67,0.0,49.0973,49.0973,49.0973,49.0973,0.0
2007-12-24 14:45:00,70.67,70.67,70.67,70.67,0.0,49.0973,49.0973,49.0973,49.0973,0.0
2007-12-24 14:50:00,70.67,70.67,70.67,70.67,0.0,49.0973,49.0973,49.0973,49.0973,0.0
2007-12-24 14:55:00,70.67,70.67,70.67,70.67,0.0,49.0973,49.0973,49.0973,49.0973,0.0
2007-12-24 15:00:00,70.67,70.67,70.67,70.67,0.0,49.0973,49.0973,49.0973,49.0973,0.0
2007-12-24 15:05:00,70.67,70.67,70.67,70.67,0.0,49.0973,49.0973,49.0973,49.0973,0.0
2007-12-24 15:10:00,70.67,70.67,70.67,70.67,0.0,49.0973,49.0973,49.0973,49.0973,0.0
2007-12-24 15:15:00,70.67,70.67,70.67,70.67,0.0,49.0973,49.0973,49.0973,49.0973,0.0
2007-12-24 15:20:00,70.67,70.67,70.67,70.67,0.0,49.0973,49.0973,49.0973,49.0973,0.0
2007-12-24 15:25:00,70.67,70.67,70.67,70.67,0.0,49.0973,49.0973,49.0973,49.0973,0.0
2007-12-24 15:30:00,70.67,70.67,70.67,70.67,0.0,49.0973,49.0973,49.0973,49.0973,0.0
2007-12-24 15:35:00,70.67,70.67,70.67,70.67,0.0,49.0973,49.0973,49.0973,49.0973,0.0
2007-12-24 15:40:00,70.67,70.67,70.67,70.67,0.0,49.0973,49.0973,49.0973,49.0973,0.0
2007-12-24 15:45:00,70.67,70.67,70.67,70.67,0.0,49.0973,49.0973,49.0973,49.0973,0.0
2007-12-24 15:50:00,70.67,70.67,70.67,70.67,0.0,49.0973,49.0973,49.0973,49.0973,0.0
2007-12-24 15:55:00,70.67,70.67,70.67,70.67,0.0,49.0973,49.0973,49.0973,49.0973,0.0
2007-12-26 09:30:00,70.99,71.0,69.97,70.08,80600.0,49.3197,49.3266,48.611,48.6874,80600.0
2007-12-26 09:35:00,70.09,70.35,69.93,70.11,63900.0,48.6944,48.875,48.5832,48.7083,63900.0
2007-12-26 09:40:00,70.12,70.56,70.07,70.23,36600.0,48.7152,49.0209,48.6805,48.7917,36600.0
2007-12-26 09:45:00,70.23,70.23,69.99,70.06,29500.0,48.7917,48.7917,48.6249,48.6736,29500.0
2007-12-26 09:50:00,70.04,70.04,69.91,69.96,28700.0,48.6597,48.6597,48.5693,48.6041,28700.0
2007-12-26 09:55:00,69.96,69.98,69.91,69.95,33200.0,48.6041,48.618,48.5693,48.5971,33200.0
2007-12-26 10:00:00,69.94,70.0,69.91,69.95,18500.0,48.5902,48.6319,48.5693,48.5971,18500.0
2007-12-26 10:05:00,69.95,70.0,69.91,69.99,21300.0,48.5971,48.6319,48.5693,48.6249,21300.0
2007-12-26 10:10:00,70.0,70.08,69.96,69.96,27100.0,48.6319,48.6874,48.6041,48.6041,27100.0
2007-12-26 10:15:00,69.96,70.04,69.89,69.9,20200.0,48.6041,48.6597,48.5554,48.5624,20200.0
2007-12-26 10:20:00,69.9,69.92,69.82,69.89,62300.0,48.5624,48.5763,48.5068,48.5554,62300.0
2007-12-26 10:25:00,69.87,69.94,69.7,69.78,65900.0,48.5416,48.5902,48.4234,48.479,65900.0
2007-12-26 10:30:00,69.77,69.81,69.7,69.77,37900.0,48.4721,48.4999,48.4234,48.4721,37900.0
2007-12-26 10:35:00,69.77,69.8,69.65,69.67,25600.0,48.4721,48.4929,48.3887,48.4026,25600.0
2007-12-26 10:40:00,69.67,69.69,69.55,69.59,27600.0,48.4026,48.4165,48.3192,48.347,27600.0
2007-12-26 10:45:00,69.57,69.74,69.57,69.67,25000.0,48.3331,48.4512,48.3331,48.4026,25000.0
2007-12-26 10:50:00,69.68,69.83,69.67,69.81,38900.0,48.4096,48.5138,48.4026,48.4999,38900.0
2007-12-26 10:55:00,69.81,69.84,69.76,69.82,11100.0,48.4999,48.5207,48.4651,48.5068,11100.0
2007-12-26 11:00:00,69.82,69.88,69.79,69.79,34900.0,48.5068,48.5485,48.486,48.486,34900.0
2007-12-26 11:05:00,69.79,69.86,69.79,69.84,14100.0,48.486,48.5346,48.486,48.5207,14100.0
2007-12-26 11:10:00,69.84,69.87,69.83,69.84,10300.0,48.5207,48.5416,48.5138,48.5207,10300.0
2007-12-26 11:15:00,69.85,69.92,69.84,69.87,34100.0,48.5277,48.5763,48.5207,48.5416,34100.0
2007-12-26 11:20:00,69.87,69.92,69.87,69.92,12700.0,48.5416,48.5763,48.5416,48.5763,12700.0
2007-12-26 11:25:00,69.92,69.98,69.91,69.97,21200.0,48.5763,48.618,48.5693,48.611,21200.0
2007-12-26 11:30:00,69.98,70.12,69.97,70.06,35000.0,48.618,48.7152,48.611,48.6736,35000.0
2007-12-26 11:35:00,70.07,70.19,70.07,70.18,28400.0,48.6805,48.7639,48.6805,48.7569,28400.0
2007-12-26 11:40:00,70.19,70.25,70.18,70.22,13800.0,48.7639,48.8056,48.7569,48.7847,13800.0
2007-12-26 11:45:00,70.22,70.24,70.12,70.12,11400.0,48.7847,48.7986,48.7152,48.7152,11400.0
2007-12-26 11:50:00,70.12,70.13,70.03,70.08,12500.0,48.7152,48.7222,48.6527,48.6874,12500.0
2007-12-26 11:55:00,70.08,70.09,70.01,70.02,14300.0,48.6874,48.6944,48.6388,48.6458,14300.0
2007-12-26 12:00:00,70.02,70.15,70.02,70.09,27900.0,48.6458,48.7361,48.6458,48.6944,27900.0
2007-12-26 12:05:00,70.1,70.12,70.08,70.1,7800.0,48.7013,48.7152,48.6874,48.7013,7800.0
2007-12-26 12:10:00,70.1,70.14,70.09,70.12,18500.0,48.7013,48.7291,48.6944,48.7152,18500.0
2007-12-26 12:15:00,70.12,70.15,70.1,70.15,13100.0,48.7152,48.7361,48.7013,48.7361,13100.0
2007-12-26 12:20:00,70.18,70.18,70.1,70.13,14000.0,48.7569,48.7569,48.7013,48.7222,14000.0
2007-12-26 12:25:00,70.14,70.24,70.12,70.22,9200.0,48.7291,48.7986,48.7152,48.7847,9200.0
2007-12-26 12:30:00,70.21,70.24,70.21,70.24,9300.0,48.7778,48.7986,48.7778,48.7986,9300.0
2007-12-26 12:35:00,70.23,70.23,70.19,70.2,10300.0,48.7917,48.7917,48.7639,48.7708,10300.0
2007-12-26 12:40:00,70.24,70.34,70.22,70.32,15700.0,48.7986,48.8681,48.7847,48.8542,15700.0
2007-12-26 12:45:00,70.34,70.35,70.28,70.34,7700.0,48.8681,48.875,48.8264,48.8681,7700.0
2007-12-26 12:50:00,70.32,70.4,70.31,70.31,30400.0,48.8542,48.9098,48.8472,48.8472,30400.0
2007-12-26 12:55:00,70.33,70.4,70.33,70.34,8300.0,48.8611,48.9098,48.8611,48.8681,8300.0
2007-12-26 13:00:00,70.34,70.38,70.24,70.35,23900.0,48.8681,48.8959,48.7986,48.875,23900.0
2007-12-26 13:05:00,70.35,70.42,70.29,70.33,15500.0,48.875,48.9237,48.8333,48.8611,15500.0
2007-12-26 13:10:00,70.33,70.42,70.31,70.39,14700.0,48.8611,48.9237,48.8472,48.9028,14700.0
2007-12-26 13:15:00,70.38,70.41,70.33,70.37,15000.0,48.8959,48.9167,48.8611,48.8889,15000.0
2007-12-26 13:20:00,70.37,70.4,70.32,70.32,15900.0,48.8889,48.9098,48.8542,48.8542,15900.0
2007-12-26 13:25:00,70.33,70.33,70.26,70.27,12300.0,48.8611,48.8611,48.8125,48.8195,12300.0
2007-12-26 13:30:00,70.26,70.37,70.26,70.35,8600.0,48.8125,48.8889,48.8125,48.875,8600.0
2007-12-26 13:35:00,70.33,70.41,70.33,70.36,12100.0,48.8611,48.9167,48.8611,48.882,12100.0
2007-12-26 13:40:00,70.36,70.36,70.31,70.31,15200.0,48.882,48.882,48.8472,48.8472,15200.0
2007-12-26 13:45:00,70.31,70.4,70.3,70.4,17400.0,48.8472,48.9098,48.8403,48.9098,17400.0
2007-12-26 13:50:00,70.39,70.5,70.38,70.45,20900.0,48.9028,48.9792,48.8959,48.9445,20900.0
2007-12-26 13:55:00,70.47,70.5,70.42,70.5,18900.0,48.9584,48.9792,48.9237,48.9792,18900.0
2007-12-26 14:00:00,70.5,70.53,70.42,70.42,28700.0,48.9792,49.0001,48.9237,48.9237,28700.0
2007-12-26 14:05:00,70.4,70.42,70.28,70.28,22800.0,48.9098,48.9237,48.8264,48.8264,22800.0
2007-12-26 14:10:00,70.31,70.4,70.31,70.39,13400.0,48.8472,48.9098,48.8472,48.9028,13400.0
2007-12-26 14:15:00,70.37,70.38,70.25,70.32,17000.0,48.8889,48.8959,48.8056,48.8542,17000.0
2007-12-26 14:20:00,70.32,70.37,70.28,70.36,11600.0,48.8542,48.8889,48.8264,48.882,11600.0
2007-12-26 14:25:00,70.35,70.4,70.33,70.39,12300.0,48.875,48.9098,48.8611,48.9028,12300.0
2007-12-26 14:30:00,70.39,70.45,70.37,70.4,43100.0,48.9028,48.9445,48.8889,48.9098,43100.0
2007-12-26 14:35:00,70.4,70.42,70.3,70.33,37100.0,48.9098,48.9237,48.8403,48.8611,37100.0
2007-12-26 14:40:00,70.33,70.35,70.29,70.33,37600.0,48.8611,48.875,48.8333,48.8611,37600.0
2007-12-26 14:45:00,70.33,70.33,70.26,70.29,24500.0,48.8611,48.8611,48.8125,48.8333,24500.0
2007-12-26 14:50:00,70.28,70.47,70.28,70.46,14600.0,48.8264,48.9584,48.8264,48.9515,14600.0
2007-12-26 14:55:00,70.48,70.56,70.46,70.51,23200.0,48.9653,49.0209,48.9515,48.9862,23200.0
2007-12-26 15:00:00,70.51,70.54,70.49,70.51,19300.0,48.9862,49.007,48.9723,48.9862,19300.0
2007-12-26 15:05:00,70.5,70.55,70.48,70.48,18800.0,48.9792,49.014,48.9653,48.9653,18800.0
2007-12-26 15:10:00,70.48,70.59,70.48,70.52,23500.0,48.9653,49.0418,48.9653,48.9931,23500.0
2007-12-26 15:15:00,70.53,70.57,70.5,70.57,18500.0,49.0001,49.0279,48.9792,49.0279,18500.0
2007-12-26 15:20:00,70.56,70.64,70.56,70.56,18000.0,49.0209,49.0765,49.0209,49.0209,18000.0
2007-12-26 15:25:00,70.55,70.6,70.52,70.53,16900.0,49.014,49.0487,48.9931,49.0001,16900.0
2007-12-26 15:30:00,70.53,70.54,70.4,70.44,36100.0,49.0001,49.007,48.9098,48.9376,36100.0
2007-12-26 15:35:00,70.45,70.65,70.44,70.63,38500.0,48.9445,49.0835,48.9376,49.0696,38500.0
2007-12-26 15:40:00,70.63,70.65,70.5,70.56,59300.0,49.0696,49.0835,48.9792,49.0209,59300.0
2007-12-26 15:45:00,70.55,70.64,70.55,70.63,31300.0,49.014,49.0765,49.014,49.0696,31300.0
2007-12-26 15:50:00,70.63,70.64,70.55,70.55,49700.0,49.0696,49.0765,49.014,49.014,49700.0
2007-12-26 15:55:00,70.56,70.62,70.55,70.62,65700.0,49.0209,49.0626,49.014,49.0626,65700.0
2007-12-27 09:30:00,70.59,70.9,70.44,70.44,51100.0,49.0418,49.2571,48.9376,48.9376,51100.0
2007-12-27 09:35:00,70.42,70.45,70.12,70.12,47900.0,48.9237,48.9445,48.7152,48.7152,47900.0
2007-12-27 09:40:00,70.1,70.23,70.01,70.12,46500.0,48.7013,48.7917,48.6388,48.7152,46500.0
2007-12-27 09:45:00,70.12,70.3,70.09,70.27,31600.0,48.7152,48.8403,48.6944,48.8195,31600.0
2007-12-27 09:50:00,70.28,70.51,70.28,70.44,45000.0,48.8264,48.9862,48.8264,48.9376,45000.0
2007-12-27 09:55:00,70.47,70.47,70.29,70.29,25000.0,48.9584,48.9584,48.8333,48.8333,25000.0
2007-12-27 10:00:00,70.28,70.43,70.23,70.26,22800.0,48.8264,48.9306,48.7917,48.8125,22800.0
2007-12-27 10:05:00,70.27,70.29,70.2,70.25,13700.0,48.8195,48.8333,48.7708,48.8056,13700.0
2007-12-27 10:10:00,70.25,70.25,70.21,70.23,7900.0,48.8056,48.8056,48.7778,48.7917,7900.0
2007-12-27 10:15:00,70.21,70.27,70.21,70.27,14300.0,48.7778,48.8195,48.7778,48.8195,14300.0
2007-12-27 10:20:00,70.26,70.36,70.25,70.36,18500.0,48.8125,48.882,48.8056,48.882,18500.0
2007-12-27 10:25:00,70.36,70.49,70.35,70.42,18400.0,48.882,48.9723,48.875,48.9237,18400.0
2007-12-27 10:30:00,70.43,70.43,70.18,70.27,30200.0,48.9306,48.9306,48.7569,48.8195,30200.0
2007-12-27 10:35:00,70.26,70.32,70.18,70.2,21900.0,48.8125,48.8542,48.7569,48.7708,21900.0
2007-12-27 10:40:00,70.19,70.23,70.04,70.06,54100.0,48.7639,48.7917,48.6597,48.6736,54100.0
2007-12-27 10:45:00,70.06,70.15,70.02,70.13,26600.0,48.6736,48.7361,48.6458,48.7222,26600.0
2007-12-27 10:50:00,70.13,70.22,70.1,70.18,21200.0,48.7222,48.7847,48.7013,48.7569,21200.0
2007-12-27 10:55:00,70.17,70.21,70.08,70.16,15100.0,48.75,48.7778,48.6874,48.743,15100.0
2007-12-27 11:00:00,70.17,70.18,70.13,70.14,19600.0,48.75,48.7569,48.7222,48.7291,19600.0
2007-12-27 11:05:00,70.13,70.13,70.03,70.04,18100.0,48.7222,48.7222,48.6527,48.6597,18100.0
2007-12-27 11:10:00,70.03,70.14,70.01,70.13,28000.0,48.6527,48.7291,48.6388,48.7222,28000.0
2007-12-27 11:15:00,70.14,70.17,70.09,70.14,28400.0,48.7291,48.75,48.6944,48.7291,28400.0
2007-12-27 11:20:00,70.14,70.16,70.1,70.12,14300.0,48.7291,48.743,48.7013,48.7152,14300.0
2007-12-27 11:25:00,70.13,70.14,70.12,70.14,9500.0,48.7222,48.7291,48.7152,48.7291,9500.0
2007-12-27 11:30:00,70.14,70.16,70.13,70.14,12100.0,48.7291,48.743,48.7222,48.7291,12100.0
2007-12-27 11:35:00,70.13,70.14,70.05,70.14,17800.0,48.7222,48.7291,48.6666,48.7291,17800.0
2007-12-27 11:40:00,70.13,70.15,70.13,70.14,10600.0,48.7222,48.7361,48.7222,48.7291,10600.0
2007-12-27 11:45:00,70.15,70.15,70.11,70.13,4200.0,48.7361,48.7361,48.7083,48.7222,4200.0
2007-12-27 11:50:00,70.12,70.15,70.09,70.13,13800.0,48.7152,48.7361,48.6944,48.7222,13800.0
2007-12-27 11:55:00,70.14,70.17,70.11,70.13,13300.0,48.7291,48.75,48.7083,48.7222,13300.0
2007-12-27 12:00:00,70.12,70.14,70.01,70.04,13000.0,48.7152,48.7291,48.6388,48.6597,13000.0
2007-12-27 12:05:00,70.03,70.07,69.93,70.03,22400.0,48.6527,48.6805,48.5832,48.6527,22400.0
2007-12-27 12:10:00,70.03,70.07,69.99,70.0,15800.0,48.6527,48.6805,48.6249,48.6319,15800.0
2007-12-27 12:15:00,70.0,70.05,69.94,69.94,18900.0,48.6319,48.6666,48.5902,48.5902,18900.0
2007-12-27 12:20:00,69.96,70.02,69.94,70.02,16600.0,48.6041,48.6458,48.5902,48.6458,16600.0
2007-12-27 12:25:00,70.0,70.07,69.96,69.97,38400.0,48.6319,48.6805,48.6041,48.611,38400.0
2007-12-27 12:30:00,69.97,70.0,69.93,69.94,22300.0,48.611,48.6319,48.5832,48.5902,22300.0
2007-12-27 12:35:00,69.95,69.95,69.75,69.78,34200.0,48.5971,48.5971,48.4582,48.479,34200.0
2007-12-27 12:40:00,69.78,69.87,69.76,69.85,10000.0,48.479,48.5416,48.4651,48.5277,10000.0
2007-12-27 12:45:00,69.85,69.99,69.85,69.96,11700.0,48.5277,48.6249,48.5277,48.6041,11700.0
2007-12-27 12:50:00,69.99,70.04,69.96,69.97,7800.0,48.6249,48.6597,48.6041,48.611,7800.0
2007-12-27 12:55:00,69.96,70.0,69.93,69.93,9900.0,48.6041,48.6319,48.5832,48.5832,9900.0
2007-12-27 13:00:00,69.93,69.93,69.86,69.91,10700.0,48.5832,48.5832,48.5346,48.5693,10700.0
2007-12-27 13:05:00,69.9,69.96,69.83,69.94,18500.0,48.5624,48.6041,48.5138,48.5902,18500.0
2007-12-27 13:10:00,69.95,70.01,69.94,70.0,19900.0,48.5971,48.6388,48.5902,48.6319,19900.0
2007-12-27 13:15:00,70.0,70.03,69.98,70.0,28500.0,48.6319,48.6527,48.618,48.6319,28500.0
2007-12-27 13:20:00,69.99,70.03,69.96,70.02,13100.0,48.6249,48.6527,48.6041,48.6458,13100.0
2007-12-27 13:25:00,70.01,70.13,70.0,70.09,17100.0,48.6388,48.7222,48.6319,48.6944,17100.0
2007-12-27 13:30:00,70.1,70.13,70.01,70.05,7700.0,48.7013,48.7222,48.6388,48.6666,7700.0
2007-12-27 13:35:00,70.03,70.11,70.01,70.11,10100.0,48.6527,48.7083,48.6388,48.7083,10100.0
2007-12-27 13:40:00,70.1,70.13,70.07,70.13,13900.0,48.7013,48.7222,48.6805,48.7222,13900.0
2007-12-27 13:45:00,70.11,70.22,70.11,70.21,11300.0,48.7083,48.7847,48.7083,48.7778,11300.0
2007-12-27 13:50:00,70.21,70.31,70.21,70.25,32100.0,48.7778,48.8472,48.7778,48.8056,32100.0
2007-12-27 13:55:00,70.25,70.26,70.18,70.2,15500.0,48.8056,48.8125,48.7569,48.7708,15500.0
2007-12-27 14:00:00,70.22,70.27,70.17,70.26,15500.0,48.7847,48.8195,48.75,48.8125,15500.0
2007-12-27 14:05:00,70.28,70.38,70.27,70.37,12900.0,48.8264,48.8959,48.8195,48.8889,12900.0
2007-12-27 14:10:00,70.36,70.37,70.28,70.29,18500.0,48.882,48.8889,48.8264,48.8333,18500.0
2007-12-27 14:15:00,70.28,70.36,70.24,70.34,31700.0,48.8264,48.882,48.7986,48.8681,31700.0
2007-12-27 14:20:00,70.34,70.35,70.3,70.35,8800.0,48.8681,48.875,48.8403,48.875,8800.0
2007-12-27 14:25:00,70.35,70.37,70.31,70.33,20200.0,48.875,48.8889,48.8472,48.8611,20200.0
2007-12-27 14:30:00,70.32,70.34,70.13,70.14,31300.0,48.8542,48.8681,48.7222,48.7291,31300.0
2007-12-27 14:35:00,70.15,70.16,70.11,70.13,19700.0,48.7361,48.743,48.7083,48.7222,19700.0
2007-12-27 14:40:00,70.12,70.15,70.08,70.12,20100.0,48.7152,48.7361,48.6874,48.7152,20100.0
2007-12-27 14:45:00,70.12,70.23,70.09,70.22,17800.0,48.7152,48.7917,48.6944,48.7847,17800.0
2007-12-27 14:50:00,70.22,70.25,70.16,70.2,11200.0,48.7847,48.8056,48.743,48.7708,11200.0
2007-12-27 14:55:00,70.22,70.22,70.1,70.16,11500.0,48.7847,48.7847,48.7013,48.743,11500.0
2007-12-27 15:00:00,70.15,70.24,70.14,70.2,16100.0,48.7361,48.7986,48.7291,48.7708,16100.0
2007-12-27 15:05:00,70.2,70.26,70.14,70.15,16800.0,48.7708,48.8125,48.7291,48.7361,16800.0
2007-12-27 15:10:00,70.15,70.18,70.09,70.16,26800.0,48.7361,48.7569,48.6944,48.743,26800.0
2007-12-27 15:15:00,70.15,70.22,70.08,70.11,41500.0,48.7361,48.7847,48.6874,48.7083,41500.0
2007-12-27 15:20:00,70.1,70.13,70.05,70.08,24800.0,48.7013,48.7222,48.6666,48.6874,24800.0
2007-12-27 15:25:00,70.08,70.09,69.9,69.92,37200.0,48.6874,48.6944,48.5624,48.5763,37200.0
2007-12-27 15:30:00,69.92,69.97,69.82,69.95,46700.0,48.5763,48.611,48.5068,48.5971,46700.0
2007-12-27 15:35:00,69.95,70.02,69.88,69.99,21400.0,48.5971,48.6458,48.5485,48.6249,21400.0
2007-12-27 15:40:00,69.99,70.0,69.9,69.92,34300.0,48.6249,48.6319,48.5624,48.5763,34300.0
2007-12-27 15:45:00,69.9,69.93,69.81,69.85,48900.0,48.5624,48.5832,48.4999,48.5277,48900.0
2007-12-27 15:50:00,69.85,69.93,69.75,69.89,80600.0,48.5277,48.5832,48.4582,48.5554,80600.0
2007-12-27 15:55:00,69.9,70.01,69.86,69.86,129900.0,48.5624,48.6388,48.5346,48.5346,129900.0
2007-12-28 09:30:00,70.15,70.51,70.0,70.4,47900.0,48.7361,48.9862,48.6319,48.9098,47900.0
2007-12-28 09:35:00,70.42,70.43,70.25,70.39,34200.0,48.9237,48.9306,48.8056,48.9028,34200.0
2007-12-28 09:40:00,70.37,70.39,70.23,70.33,30000.0,48.8889,48.9028,48.7917,48.8611,30000.0
2007-12-28 09:45:00,70.36,70.55,70.31,70.54,46900.0,48.882,49.014,48.8472,49.007,46900.0
2007-12-28 09:50:00,70.54,70.72,70.43,70.43,77200.0,49.007,49.1321,48.9306,48.9306,77200.0
2007-12-28 09:55:00,70.45,70.48,70.32,70.39,25500.0,48.9445,48.9653,48.8542,48.9028,25500.0
2007-12-28 10:00:00,70.39,70.39,69.93,69.93,54100.0,48.9028,48.9028,48.5832,48.5832,54100.0
2007-12-28 10:05:00,69.95,70.21,69.92,70.18,38100.0,48.5971,48.7778,48.5763,48.7569,38100.0
2007-12-28 10:10:00,70.18,70.29,70.17,70.29,33400.0,48.7569,48.8333,48.75,48.8333,33400.0
2007-12-28 10:15:00,70.27,70.28,70.02,70.22,50500.0,48.8195,48.8264,48.6458,48.7847,50500.0
2007-12-28 10:20:00,70.22,70.28,70.2,70.22,12800.0,48.7847,48.8264,48.7708,48.7847,12800.0
2007-12-28 10:25:00,70.23,70.27,70.19,70.21,14800.0,48.7917,48.8195,48.7639,48.7778,14800.0
2007-12-28 10:30:00,70.19,70.23,70.11,70.14,13100.0,48.7639,48.7917,48.7083,48.7291,13100.0
2007-12-28 10:35:00,70.13,70.17,70.07,70.12,18300.0,48.7222,48.75,48.6805,48.7152,18300.0
2007-12-28 10:40:00,70.12,70.17,70.12,70.14,14200.0,48.7152,48.75,48.7152,48.7291,14200.0
2007-12-28 10:45:00,70.15,70.16,70.01,70.06,41400.0,48.7361,48.743,48.6388,48.6736,41400.0
2007-12-28 10:50:00,70.06,70.06,69.95,69.99,9700.0,48.6736,48.6736,48.5971,48.6249,9700.0
2007-12-28 10:55:00,69.97,70.03,69.92,69.96,12900.0,48.611,48.6527,48.5763,48.6041,12900.0
2007-12-28 11:00:00,69.96,70.0,69.87,69.87,15000.0,48.6041,48.6319,48.5416,48.5416,15000.0
2007-12-28 11:05:00,69.86,69.94,69.81,69.9,22300.0,48.5346,48.5902,48.4999,48.5624,22300.0
2007-12-28 11:10:00,69.9,69.99,69.83,69.98,17600.0,48.5624,48.6249,48.5138,48.618,17600.0
2007-12-28 11:15:00,69.97,70.07,69.97,70.06,26200.0,48.611,48.6805,48.611,48.6736,26200.0
2007-12-28 11:20:00,70.07,70.1,70.05,70.09,20600.0,48.6805,48.7013,48.6666,48.6944,20600.0
2007-12-28 11:25:00,70.09,70.13,70.03,70.05,41900.0,48.6944,48.7222,48.6527,48.6666,41900.0
2007-12-28 11:30:00,70.08,70.2,70.05,70.2,40400.0,48.6874,48.7708,48.6666,48.7708,40400.0
2007-12-28 11:35:00,70.2,70.28,70.19,70.19,28400.0,48.7708,48.8264,48.7639,48.7639,28400.0
2007-12-28 11:40:00,70.2,70.2,70.13,70.2,15800.0,48.7708,48.7708,48.7222,48.7708,15800.0
2007-12-28 11:45:00,70.2,70.25,70.19,70.24,8100.0,48.7708,48.8056,48.7639,48.7986,8100.0
2007-12-28 11:50:00,70.24,70.24,70.23,70.23,26300.0,48.7986,48.7986,48.7917,48.7917,26300.0
2007-12-28 11:55:00,70.23,70.31,70.18,70.24,26200.0,48.7917,48.8472,48.7569,48.7986,26200.0
2007-12-28 12:00:00,70.21,70.26,70.21,70.23,29400.0,48.7778,48.8125,48.7778,48.7917,29400.0
2007-12-28 12:05:00,70.23,70.23,70.16,70.16,10000.0,48.7917,48.7917,48.743,48.743,10000.0
2007-12-28 12:10:00,70.17,70.19,70.0,70.12,13000.0,48.75,48.7639,48.6319,48.7152,13000.0
2007-12-28 12:15:00,70.13,70.21,70.12,70.19,17400.0,48.7222,48.7778,48.7152,48.7639,17400.0
2007-12-28 12:20:00,70.19,70.23,70.15,70.16,15100.0,48.7639,48.7917,48.7361,48.743,15100.0
2007-12-28 12:25:00,70.14,70.15,70.0,70.1,21400.0,48.7291,48.7361,48.6319,48.7013,21400.0
2007-12-28 12:30:00,70.1,70.14,70.05,70.14,4700.0,48.7013,48.7291,48.6666,48.7291,4700.0
2007-12-28 12:35:00,70.17,70.22,70.15,70.19,11300.0,48.75,48.7847,48.7361,48.7639,11300.0
2007-12-28 12:40:00,70.19,70.21,70.16,70.19,19500.0,48.7639,48.7778,48.743,48.7639,19500.0
2007-12-28 12:45:00,70.19,70.22,70.15,70.22,12200.0,48.7639,48.7847,48.7361,48.7847,12200.0
2007-12-28 12:50:00,70.22,70.22,70.01,70.06,24900.0,48.7847,48.7847,48.6388,48.6736,24900.0
2007-12-28 12:55:00,70.07,70.1,70.0,70.01,13000.0,48.6805,48.7013,48.6319,48.6388,13000.0
2007-12-28 13:00:00,70.02,70.09,69.97,70.08,9000.0,48.6458,48.6944,48.611,48.6874,9000.0
2007-12-28 13:05:00,70.09,70.12,70.06,70.12,13700.0,48.6944,48.7152,48.6736,48.7152,13700.0
2007-12-28 13:10:00,70.11,70.11,70.06,70.06,6800.0,48.7083,48.7083,48.6736,48.6736,6800.0
2007-12-28 13:15:00,70.05,70.05,69.98,70.01,11700.0,48.6666,48.6666,48.618,48.6388,11700.0
2007-12-28 13:20:00,70.02,70.08,70.02,70.08,9500.0,48.6458,48.6874,48.6458,48.6874,9500.0
2007-12-28 13:25:00,70.09,70.1,70.04,70.04,10100.0,48.6944,48.7013,48.6597,48.6597,10100.0
2007-12-28 13:30:00,70.05,70.08,70.01,70.01,10500.0,48.6666,48.6874,48.6388,48.6388,10500.0
2007-12-28 13:35:00,70.02,70.03,69.94,69.96,26000.0,48.6458,48.6527,48.5902,48.6041,26000.0
2007-12-28 13:40:00,69.95,70.04,69.94,70.02,13400.0,48.5971,48.6597,48.5902,48.6458,13400.0
2007-12-28 13:45:00,70.02,70.05,70.01,70.03,16100.0,48.6458,48.6666,48.6388,48.6527,16100.0
2007-12-28 13:50:00,70.03,70.04,69.92,69.93,16100.0,48.6527,48.6597,48.5763,48.5832,16100.0
2007-12-28 13:55:00,69.93,70.02,69.93,69.98,21000.0,48.5832,48.6458,48.5832,48.618,21000.0
2007-12-28 14:00:00,69.98,70.03,69.97,70.02,12600.0,48.618,48.6527,48.611,48.6458,12600.0
2007-12-28 14:05:00,70.03,70.04,69.97,69.99,13600.0,48.6527,48.6597,48.611,48.6249,13600.0
2007-12-28 14:10:00,70.0,70.03,69.98,69.98,15500.0,48.6319,48.6527,48.618,48.618,15500.0
2007-12-28 14:15:00,69.99,70.03,69.97,70.01,10900.0,48.6249,48.6527,48.611,48.6388,10900.0
2007-12-28 14:20:00,70.02,70.03,69.98,70.03,27400.0,48.6458,48.6527,48.618,48.6527,27400.0
2007-12-28 14:25:00,70.03,70.09,70.02,70.09,15300.0,48.6527,48.6944,48.6458,48.6944,15300.0
2007-12-28 14:30:00,70.1,70.18,70.09,70.16,24000.0,48.7013,48.7569,48.6944,48.743,24000.0
2007-12-28 14:35:00,70.16,70.18,70.14,70.17,13400.0,48.743,48.7569,48.7291,48.75,13400.0
2007-12-28 14:40:00,70.17,70.18,70.13,70.14,15000.0,48.75,48.7569,48.7222,48.7291,15000.0
2007-12-28 14:45:00,70.14,70.25,70.13,70.2,13700.0,48.7291,48.8056,48.7222,48.7708,13700.0
2007-12-28 14:50:00,70.2,70.21,70.1,70.16,11700.0,48.7708,48.7778,48.7013,48.743,11700.0
2007-12-28 14:55:00,70.15,70.26,70.15,70.25,8800.0,48.7361,48.8125,48.7361,48.8056,8800.0
2007-12-28 15:00:00,70.25,70.25,70.15,70.16,9700.0,48.8056,48.8056,48.7361,48.743,9700.0
2007-12-28 15:05:00,70.18,70.23,70.13,70.23,12800.0,48.7569,48.7917,48.7222,48.7917,12800.0
2007-12-28 15:10:00,70.23,70.28,70.21,70.28,19300.0,48.7917,48.8264,48.7778,48.8264,19300.0
2007-12-28 15:15:00,70.28,70.38,70.28,70.35,14200.0,48.8264,48.8959,48.8264,48.875,14200.0
2007-12-28 15:20:00,70.34,70.36,70.23,70.29,21700.0,48.8681,48.882,48.7917,48.8333,21700.0
2007-12-28 15:25:00,70.29,70.31,70.21,70.26,32600.0,48.8333,48.8472,48.7778,48.8125,32600.0
2007-12-28 15:30:00,70.25,70.34,70.2,70.22,23800.0,48.8056,48.8681,48.7708,48.7847,23800.0
2007-12-28 15:35:00,70.22,70.25,70.16,70.25,21200.0,48.7847,48.8056,48.743,48.8056,21200.0
2007-12-28 15:40:00,70.24,70.32,70.22,70.23,34100.0,48.7986,48.8542,48.7847,48.7917,34100.0
2007-12-28 15:45:00,70.24,70.29,70.19,70.28,24000.0,48.7986,48.8333,48.7639,48.8264,24000.0
2007-12-28 15:50:00,70.28,70.34,70.26,70.26,30200.0,48.8264,48.8681,48.8125,48.8125,30200.0
2007-12-28 15:55:00,70.26,70.27,70.19,70.19,62600.0,48.8125,48.8195,48.7639,48.7639,62600.0
2007-12-31 09:30:00,70.22,70.22,69.99,70.19,58300.0,48.7847,48.7847,48.6249,48.7639,58300.0
2007-12-31 09:35:00,70.19,70.44,70.17,70.35,61400.0,48.7639,48.9376,48.75,48.875,61400.0
2007-12-31 09:40:00,70.35,70.35,70.22,70.24,16400.0,48.875,48.875,48.7847,48.7986,16400.0
2007-12-31 09:45:00,70.23,70.24,70.17,70.18,13600.0,48.7917,48.7986,48.75,48.7569,13600.0
2007-12-31 09:50:00,70.2,70.21,70.09,70.17,28000.0,48.7708,48.7778,48.6944,48.75,28000.0
2007-12-31 09:55:00,70.15,70.15,70.06,70.1,27900.0,48.7361,48.7361,48.6736,48.7013,27900.0
2007-12-31 10:00:00,70.1,70.22,69.98,70.02,41300.0,48.7013,48.7847,48.618,48.6458,41300.0
2007-12-31 10:05:00,70.02,70.2,70.01,70.18,24600.0,48.6458,48.7708,48.6388,48.7569,24600.0
2007-12-31 10:10:00,70.17,70.17,70.13,70.16,14200.0,48.75,48.75,48.7222,48.743,14200.0
2007-12-31 10:15:00,70.16,70.2,70.08,70.2,15000.0,48.743,48.7708,48.6874,48.7708,15000.0
2007-12-31 10:20:00,70.21,70.21,70.06,70.08,23600.0,48.7778,48.7778,48.6736,48.6874,23600.0
2007-12-31 10:25:00,70.1,70.17,69.96,70.07,17200.0,48.7013,48.75,48.6041,48.6805,17200.0
2007-12-31 10:30:00,70.1,70.1,70.01,70.02,8600.0,48.7013,48.7013,48.6388,48.6458,8600.0
2007-12-31 10:35:00,70.02,70.02,69.86,69.86,35500.0,48.6458,48.6458,48.5346,48.5346,35500.0
2007-12-31 10:40:00,69.87,69.93,69.87,69.89,7100.0,48.5416,48.5832,48.5416,48.5554,7100.0
2007-12-31 10:45:00,69.89,69.97,69.89,69.91,20600.0,48.5554,48.611,48.5554,48.5693,20600.0
2007-12-31 10:50:00,69.91,69.95,69.9,69.93,12300.0,48.5693,48.5971,48.5624,48.5832,12300.0
2007-12-31 10:55:00,69.93,69.97,69.92,69.95,15600.0,48.5832,48.611,48.5763,48.5971,15600.0
2007-12-31 11:00:00,69.97,69.97,69.9,69.94,17700.0,48.611,48.611,48.5624,48.5902,17700.0
2007-12-31 11:05:00,69.94,69.97,69.93,69.96,8700.0,48.5902,48.611,48.5832,48.6041,8700.0
2007-12-31 11:10:00,69.95,69.99,69.89,69.99,16300.0,48.5971,48.6249,48.5554,48.6249,16300.0
2007-12-31 11:15:00,69.98,69.99,69.9,69.93,17000.0,48.618,48.6249,48.5624,48.5832,17000.0
2007-12-31 11:20:00,69.92,69.93,69.82,69.88,18100.0,48.5763,48.5832,48.5068,48.5485,18100.0
2007-12-31 11:25:00,69.89,69.97,69.88,69.95,15300.0,48.5554,48.611,48.5485,48.5971,15300.0
2007-12-31 11:30:00,69.97,70.12,69.97,70.12,15000.0,48.611,48.7152,48.611,48.7152,15000.0
2007-12-31 11:35:00,70.11,70.19,70.05,70.1,36500.0,48.7083,48.7639,48.6666,48.7013,36500.0
2007-12-31 11:40:00,70.1,70.12,70.05,70.08,9100.0,48.7013,48.7152,48.6666,48.6874,9100.0
2007-12-31 11:45:00,70.07,70.11,70.04,70.05,26800.0,48.6805,48.7083,48.6597,48.6666,26800.0
2007-12-31 11:50:00,70.05,70.05,69.96,69.97,11900.0,48.6666,48.6666,48.6041,48.611,11900.0
2007-12-31 11:55:00,69.97,70.06,69.97,70.06,12600.0,48.611,48.6736,48.611,48.6736,12600.0
2007-12-31 12:00:00,70.05,70.08,69.99,70.03,30300.0,48.6666,48.6874,48.6249,48.6527,30300.0
2007-12-31 12:05:00,70.02,70.03,69.94,70.01,13800.0,48.6458,48.6527,48.5902,48.6388,13800.0
2007-12-31 12:10:00,70.02,70.05,69.97,69.99,16200.0,48.6458,48.6666,48.611,48.6249,16200.0
2007-12-31 12:15:00,69.99,70.03,69.97,69.98,15500.0,48.6249,48.6527,48.611,48.618,15500.0
2007-12-31 12:20:00,69.97,70.04,69.96,69.97,14800.0,48.611,48.6597,48.6041,48.611,14800.0
2007-12-31 12:25:00,69.98,70.0,69.91,69.91,12300.0,48.618,48.6319,48.5693,48.5693,12300.0
2007-12-31 12:30:00,69.92,70.05,69.91,70.02,16600.0,48.5763,48.6666,48.5693,48.6458,16600.0
2007-12-31 12:35:00,70.02,70.03,69.96,69.98,14700.0,48.6458,48.6527,48.6041,48.618,14700.0
2007-12-31 12:40:00,69.98,70.05,69.96,70.04,9900.0,48.618,48.6666,48.6041,48.6597,9900.0
2007-12-31 12:45:00,70.04,70.1,69.95,69.96,19000.0,48.6597,48.7013,48.5971,48.6041,19000.0
2007-12-31 12:50:00,69.96,70.05,69.95,70.02,11500.0,48.6041,48.6666,48.5971,48.6458,11500.0
2007-12-31 12:55:00,70.02,70.05,69.98,70.05,7600.0,48.6458,48.6666,48.618,48.6666,7600.0
2007-12-31 13:00:00,70.05,70.09,70.04,70.08,9900.0,48.6666,48.6944,48.6597,48.6874,9900.0
2007-12-31 13:05:00,70.08,70.14,70.07,70.1,16400.0,48.6874,48.7291,48.6805,48.7013,16400.0
2007-12-31 13:10:00,70.09,70.14,70.08,70.11,11100.0,48.6944,48.7291,48.6874,48.7083,11100.0
2007-12-31 13:15:00,70.12,70.17,70.11,70.16,9000.0,48.7152,48.75,48.7083,48.743,9000.0
2007-12-31 13:20:00,70.16,70.2,70.13,70.2,21000.0,48.743,48.7708,48.7222,48.7708,21000.0
2007-12-31 13:25:00,70.2,70.2,70.12,70.13,13900.0,48.7708,48.7708,48.7152,48.7222,13900.0
2007-12-31 13:30:00,70.13,70.15,70.09,70.09,8800.0,48.7222,48.7361,48.6944,48.6944,8800.0
2007-12-31 13:35:00,70.12,70.15,70.1,70.11,9200.0,48.7152,48.7361,48.7013,48.7083,9200.0
2007-12-31 13:40:00,70.09,70.18,70.07,70.18,17900.0,48.6944,48.7569,48.6805,48.7569,17900.0
2007-12-31 13:45:00,70.18,70.2,70.16,70.19,13800.0,48.7569,48.7708,48.743,48.7639,13800.0
2007-12-31 13:50:00,70.18,70.2,70.18,70.19,15700.0,48.7569,48.7708,48.7569,48.7639,15700.0
2007-12-31 13:55:00,70.18,70.21,70.18,70.2,12600.0,48.7569,48.7778,48.7569,48.7708,12600.0
2007-12-31 14:00:00,70.2,70.22,70.19,70.21,16000.0,48.7708,48.7847,48.7639,48.7778,16000.0
2007-12-31 14:05:00,70.21,70.25,70.21,70.21,8500.0,48.7778,48.8056,48.7778,48.7778,8500.0
2007-12-31 14:10:00,70.22,70.26,70.22,70.25,10700.0,48.7847,48.8125,48.7847,48.8056,10700.0
2007-12-31 14:15:00,70.24,70.3,70.2,70.28,13700.0,48.7986,48.8403,48.7708,48.8264,13700.0
2007-12-31 14:20:00,70.29,70.31,70.23,70.29,11100.0,48.8333,48.8472,48.7917,48.8333,11100.0
2007-12-31 14:25:00,70.28,70.28,70.17,70.19,9400.0,48.8264,48.8264,48.75,48.7639,9400.0
2007-12-31 14:30:00,70.18,70.23,70.15,70.19,6100.0,48.7569,48.7917,48.7361,48.7639,6100.0
2007-12-31 14:35:00,70.2,70.26,70.19,70.24,7700.0,48.7708,48.8125,48.7639,48.7986,7700.0
2007-12-31 14:40:00,70.25,70.25,70.19,70.2,16500.0,48.8056,48.8056,48.7639,48.7708,16500.0
2007-12-31 14:45:00,70.2,70.36,70.19,70.34,15600.0,48.7708,48.882,48.7639,48.8681,15600.0
2007-12-31 14:50:00,70.36,70.4,70.34,70.34,10400.0,48.882,48.9098,48.8681,48.8681,10400.0
2007-12-31 14:55:00,70.34,70.4,70.32,70.32,33500.0,48.8681,48.9098,48.8542,48.8542,33500.0
2007-12-31 15:00:00,70.33,70.33,70.28,70.28,10600.0,48.8611,48.8611,48.8264,48.8264,10600.0
2007-12-31 15:05:00,70.28,70.28,70.22,70.23,9400.0,48.8264,48.8264,48.7847,48.7917,9400.0
2007-12-31 15:10:00,70.24,70.29,70.24,70.26,13800.0,48.7986,48.8333,48.7986,48.8125,13800.0
2007-12-31 15:15:00,70.28,70.4,70.27,70.38,15400.0,48.8264,48.9098,48.8195,48.8959,15400.0
2007-12-31 15:20:00,70.38,70.45,70.34,70.37,22300.0,48.8959,48.9445,48.8681,48.8889,22300.0
2007-12-31 15:25:00,70.4,70.43,70.3,70.3,14300.0,48.9098,48.9306,48.8403,48.8403,14300.0
2007-12-31 15:30:00,70.31,70.31,70.2,70.22,26700.0,48.8472,48.8472,48.7708,48.7847,26700.0
2007-12-31 15:35:00,70.22,70.23,70.05,70.07,34600.0,48.7847,48.7917,48.6666,48.6805,34600.0
2007-12-31 15:40:00,70.07,70.12,70.05,70.09,23200.0,48.6805,48.7152,48.6666,48.6944,23200.0
2007-12-31 15:45:00,70.1,70.1,69.84,69.94,48100.0,48.7013,48.7013,48.5207,48.5902,48100.0
2007-12-31 15:50:00,69.93,69.94,69.8,69.83,71600.0,48.5832,48.5902,48.4929,48.5138,71600.0
2007-12-31 15:55:00,69.83,69.85,69.73,69.8,130400.0,48.5138,48.5277,48.4443,48.4929,130400.0
2008-01-02 09:30:00,69.66,69.78,69.28,69.5,81300.0,48.3957,48.479,48.1317,48.2845,81300.0
2008-01-02 09:35:00,69.47,69.54,68.98,69.21,99700.0,48.2637,48.3123,47.9232,48.083,99700.0
2008-01-02 09:40:00,69.23,69.46,69.12,69.46,35400.0,48.0969,48.2567,48.0205,48.2567,35400.0
2008-01-02 09:45:00,69.42,69.54,69.34,69.41,41200.0,48.2289,48.3123,48.1733,48.222,41200.0
2008-01-02 09:50:00,69.4,69.44,69.32,69.43,36000.0,48.215,48.2428,48.1594,48.2359,36000.0
2008-01-02 09:55:00,69.45,69.56,69.41,69.42,39800.0,48.2498,48.3262,48.222,48.2289,39800.0
2008-01-02 10:00:00,69.42,69.42,69.09,69.11,58400.0,48.2289,48.2289,47.9997,48.0136,58400.0
2008-01-02 10:05:00,69.12,69.29,69.07,69.24,65100.0,48.0205,48.1386,47.9858,48.1039,65100.0
2008-01-02 10:10:00,69.25,69.33,69.2,69.22,52600.0,48.1108,48.1664,48.0761,48.09,52600.0
2008-01-02 10:15:00,69.21,69.25,69.0,69.02,86100.0,48.083,48.1108,47.9371,47.951,86100.0
2008-01-02 10:20:00,69.01,69.17,69.0,69.1,32100.0,47.9441,48.0552,47.9371,48.0066,32100.0
2008-01-02 10:25:00,69.07,69.17,69.04,69.09,28100.0,47.9858,48.0552,47.9649,47.9997,28100.0
2008-01-02 10:30:00,69.09,69.14,69.0,69.09,36000.0,47.9997,48.0344,47.9371,47.9997,36000.0
2008-01-02 10:35:00,69.08,69.14,69.07,69.1,29100.0,47.9927,48.0344,47.9858,48.0066,29100.0
2008-01-02 10:40:00,69.09,69.13,69.01,69.07,48200.0,47.9997,48.0274,47.9441,47.9858,48200.0
2008-01-02 10:45:00,69.05,69.09,69.01,69.03,43300.0,47.9719,47.9997,47.9441,47.958,43300.0
2008-01-02 10:50:00,69.02,69.07,68.97,69.06,44900.0,47.951,47.9858,47.9163,47.9788,44900.0
2008-01-02 10:55:00,69.07,69.12,69.0,69.03,63700.0,47.9858,48.0205,47.9371,47.958,63700.0
2008-01-02 11:00:00,69.02,69.15,69.02,69.14,31600.0,47.951,48.0413,47.951,48.0344,31600.0
2008-01-02 11:05:00,69.16,69.16,69.07,69.09,29900.0,48.0483,48.0483,47.9858,47.9997,29900.0
2008-01-02 11:10:00,69.09,69.1,68.95,69.03,39200.0,47.9997,48.0066,47.9024,47.958,39200.0
2008-01-02 11:15:00,69.01,69.06,68.77,68.83,53400.0,47.9441,47.9788,47.7773,47.819,53400.0
2008-01-02 11:20:00,68.83,68.83,68.69,68.74,56400.0,47.819,47.819,47.7218,47.7565,56400.0
2008-01-02 11:25:00,68.74,68.89,68.74,68.88,38900.0,47.7565,47.8607,47.7565,47.8538,38900.0
2008-01-02 11:30:00,68.89,68.97,68.7,68.73,109900.0,47.8607,47.9163,47.7287,47.7495,109900.0
2008-01-02 11:35:00,68.73,68.83,68.73,68.75,24300.0,47.7495,47.819,47.7495,47.7634,24300.0
2008-01-02 11:40:00,68.75,68.77,68.63,68.72,32700.0,47.7634,47.7773,47.6801,47.7426,32700.0
2008-01-02 11:45:00,68.72,68.75,68.62,68.7,44700.0,47.7426,47.7634,47.6731,47.7287,44700.0
2008-01-02 11:50:00,68.7,68.77,68.66,68.72,32600.0,47.7287,47.7773,47.7009,47.7426,32600.0
2008-01-02 11:55:00,68.72,68.77,68.65,68.74,22100.0,47.7426,47.7773,47.694,47.7565,22100.0
2008-01-02 12:00:00,68.74,68.78,68.65,68.78,91000.0,47.7565,47.7843,47.694,47.7843,91000.0
2008-01-02 12:05:00,68.76,68.77,68.56,68.59,51900.0,47.7704,47.7773,47.6314,47.6523,51900.0
2008-01-02 12:10:00,68.57,68.62,68.55,68.56,46900.0,47.6384,47.6731,47.6245,47.6314,46900.0
2008-01-02 12:15:00,68.56,68.6,68.45,68.49,47900.0,47.6314,47.6592,47.555,47.5828,47900.0
2008-01-02 12:20:00,68.49,68.49,68.23,68.34,45400.0,47.5828,47.5828,47.4022,47.4786,45400.0
2008-01-02 12:25:00,68.33,68.44,68.29,68.29,20800.0,47.4717,47.5481,47.4439,47.4439,20800.0
2008-01-02 12:30:00,68.28,68.35,68.21,68.29,45300.0,47.4369,47.4855,47.3883,47.4439,45300.0
2008-01-02 12:35:00,68.28,68.35,68.2,68.31,29100.0,47.4369,47.4855,47.3813,47.4578,29100.0
2008-01-02 12:40:00,68.32,68.32,68.22,68.27,21800.0,47.4647,47.4647,47.3952,47.43,21800.0
2008-01-02 12:45:00,68.25,68.31,68.21,68.24,30800.0,47.4161,47.4578,47.3883,47.4091,30800.0
2008-01-02 12:50:00,68.24,68.28,68.2,68.28,40300.0,47.4091,47.4369,47.3813,47.4369,40300.0
2008-01-02 12:55:00,68.29,68.35,68.24,68.26,27700.0,47.4439,47.4855,47.4091,47.423,27700.0
2008-01-02 13:00:00,68.26,68.35,68.22,68.24,34000.0,47.423,47.4855,47.3952,47.4091,34000.0
2008-01-02 13:05:00,68.24,68.34,68.24,68.26,39200.0,47.4091,47.4786,47.4091,47.423,39200.0
2008-01-02 13:10:00,68.29,68.33,68.22,68.31,27100.0,47.4439,47.4717,47.3952,47.4578,27100.0
2008-01-02 13:15:00,68.31,68.44,68.31,68.42,34000.0,47.4578,47.5481,47.4578,47.5342,34000.0
2008-01-02 13:20:00,68.43,68.57,68.43,68.5,54700.0,47.5411,47.6384,47.5411,47.5898,54700.0
2008-01-02 13:25:00,68.5,68.56,68.43,68.56,25800.0,47.5898,47.6314,47.5411,47.6314,25800.0
2008-01-02 13:30:00,68.56,68.56,68.48,68.56,29600.0,47.6314,47.6314,47.5759,47.6314,29600.0
2008-01-02 13:35:00,68.57,68.6,68.5,68.59,34000.0,47.6384,47.6592,47.5898,47.6523,34000.0
2008-01-02 13:40:00,68.6,68.6,68.53,68.59,16300.0,47.6592,47.6592,47.6106,47.6523,16300.0
2008-01-02 13:45:00,68.59,68.76,68.58,68.73,51300.0,47.6523,47.7704,47.6453,47.7495,51300.0
2008-01-02 13:50:00,68.74,68.76,68.68,68.72,16600.0,47.7565,47.7704,47.7148,47.7426,16600.0
2008-01-02 13:55:00,68.71,68.72,68.49,68.55,33000.0,47.7357,47.7426,47.5828,47.6245,33000.0
2008-01-02 14:00:00,68.56,68.8,68.54,68.66,47300.0,47.6314,47.7982,47.6175,47.7009,47300.0
2008-01-02 14:05:00,68.69,68.99,68.56,68.99,43100.0,47.7218,47.9302,47.6314,47.9302,43100.0
2008-01-02 14:10:00,69.0,69.14,68.95,69.12,36300.0,47.9371,48.0344,47.9024,48.0205,36300.0
2008-01-02 14:15:00,69.12,69.24,69.03,69.19,47200.0,48.0205,48.1039,47.958,48.0691,47200.0
2008-01-02 14:20:00,69.19,69.19,68.84,68.88,36700.0,48.0691,48.0691,47.826,47.8538,36700.0
2008-01-02 14:25:00,68.86,68.94,68.81,68.84,31600.0,47.8399,47.8954,47.8051,47.826,31600.0
2008-01-02 14:30:00,68.85,68.94,68.82,68.87,18200.0,47.8329,47.8954,47.8121,47.8468,18200.0
2008-01-02 14:35:00,68.84,68.86,68.52,68.54,40300.0,47.826,47.8399,47.6037,47.6175,40300.0
2008-01-02 14:40:00,68.54,68.71,68.54,68.61,35300.0,47.6175,47.7357,47.6175,47.6662,35300.0
2008-01-02 14:45:00,68.62,68.69,68.54,68.64,19100.0,47.6731,47.7218,47.6175,47.687,19100.0
2008-01-02 14:50:00,68.65,68.77,68.61,68.71,20900.0,47.694,47.7773,47.6662,47.7357,20900.0
2008-01-02 14:55:00,68.71,68.71,68.46,68.48,34700.0,47.7357,47.7357,47.562,47.5759,34700.0
2008-01-02 15:00:00,68.47,68.55,68.4,68.43,39700.0,47.5689,47.6245,47.5203,47.5411,39700.0
2008-01-02 15:05:00,68.43,68.47,68.25,68.3,68900.0,47.5411,47.5689,47.4161,47.4508,68900.0
2008-01-02 15:10:00,68.31,68.52,68.26,68.42,40500.0,47.4578,47.6037,47.423,47.5342,40500.0
2008-01-02 15:15:00,68.43,68.44,68.26,68.3,35000.0,47.5411,47.5481,47.423,47.4508,35000.0
2008-01-02 15:20:00,68.28,68.34,68.22,68.32,36000.0,47.4369,47.4786,47.3952,47.4647,36000.0
2008-01-02 15:25:00,68.32,68.33,68.18,68.2,48800.0,47.4647,47.4717,47.3674,47.3813,48800.0
2008-01-02 15:30:00,68.2,68.33,68.15,68.29,44800.0,47.3813,47.4717,47.3466,47.4439,44800.0
2008-01-02 15:35:00,68.3,68.36,68.27,68.29,31900.0,47.4508,47.4925,47.43,47.4439,31900.0
2008-01-02 15:40:00,68.3,68.44,68.28,68.32,45000.0,47.4508,47.5481,47.4369,47.4647,45000.0
2008-01-02 15:45:00,68.34,68.34,68.2,68.22,71800.0,47.4786,47.4786,47.3813,47.3952,71800.0
2008-01-02 15:50:00,68.22,68.25,68.11,68.21,118900.0,47.3952,47.4161,47.3188,47.3883,118900.0
2008-01-02 15:55:00,68.21,68.22,68.13,68.14,127200.0,47.3883,47.3952,47.3327,47.3397,127200.0
2008-01-03 09:30:00,68.52,68.69,68.18,68.18,51700.0,47.6037,47.7218,47.3674,47.3674,51700.0
2008-01-03 09:35:00,68.2,68.29,67.75,67.78,77000.0,47.3813,47.4439,47.0687,47.0895,77000.0
2008-01-03 09:40:00,67.8,67.83,67.51,67.54,41800.0,47.1034,47.1243,46.902,46.9228,41800.0
2008-01-03 09:45:00,67.59,68.0,67.53,68.0,45100.0,46.9575,47.2424,46.9159,47.2424,45100.0
2008-01-03 09:50:00,68.02,68.27,68.02,68.2,62700.0,47.2563,47.43,47.2563,47.3813,62700.0
2008-01-03 09:55:00,68.2,68.4,68.19,68.37,35300.0,47.3813,47.5203,47.3744,47.4994,35300.0
2008-01-03 10:00:00,68.35,68.75,68.35,68.49,79800.0,47.4855,47.7634,47.4855,47.5828,79800.0
2008-01-03 10:05:00,68.48,68.64,68.37,68.64,37800.0,47.5759,47.687,47.4994,47.687,37800.0
2008-01-03 10:10:00,68.63,68.67,68.42,68.42,32000.0,47.6801,47.7079,47.5342,47.5342,32000.0
2008-01-03 10:15:00,68.44,68.49,68.4,68.45,24300.0,47.5481,47.5828,47.5203,47.555,24300.0
2008-01-03 10:20:00,68.43,68.57,68.36,68.49,62900.0,47.5411,47.6384,47.4925,47.5828,62900.0
2008-01-03 10:25:00,68.51,68.75,68.45,68.73,36700.0,47.5967,47.7634,47.555,47.7495,36700.0
2008-01-03 10:30:00,68.72,68.84,68.56,68.84,35100.0,47.7426,47.826,47.6314,47.826,35100.0
2008-01-03 10:35:00,68.85,68.88,68.6,68.68,45500.0,47.8329,47.8538,47.6592,47.7148,45500.0
2008-01-03 10:40:00,68.65,68.68,68.4,68.43,43200.0,47.694,47.7148,47.5203,47.5411,43200.0
2008-01-03 10:45:00,68.44,68.61,68.39,68.58,22300.0,47.5481,47.6662,47.5133,47.6453,22300.0
2008-01-03 10:50:00,68.55,68.58,68.4,68.4,23900.0,47.6245,47.6453,47.5203,47.5203,23900.0
2008-01-03 10:55:00,68.41,68.52,68.39,68.5,25400.0,47.5272,47.6037,47.5133,47.5898,25400.0
2008-01-03 11:00:00,68.48,68.66,68.47,68.47,27600.0,47.5759,47.7009,47.5689,47.5689,27600.0
2008-01-03 11:05:00,68.47,68.52,68.41,68.49,27200.0,47.5689,47.6037,47.5272,47.5828,27200.0
2008-01-03 11:10:00,68.49,68.59,68.4,68.44,34100.0,47.5828,47.6523,47.5203,47.5481,34100.0
2008-01-03 11:15:00,68.43,68.45,68.41,68.43,24600.0,47.5411,47.555,47.5272,47.5411,24600.0
2008-01-03 11:20:00,68.43,68.46,68.34,68.35,49600.0,47.5411,47.562,47.4786,47.4855,49600.0
2008-01-03 11:25:00,68.34,68.41,68.3,68.31,14100.0,47.4786,47.5272,47.4508,47.4578,14100.0
2008-01-03 11:30:00,68.31,68.31,68.16,68.25,33100.0,47.4578,47.4578,47.3535,47.4161,33100.0
2008-01-03 11:35:00,68.25,68.25,68.18,68.2,26100.0,47.4161,47.4161,47.3674,47.3813,26100.0
2008-01-03 11:40:00,68.21,68.31,68.19,68.24,32000.0,47.3883,47.4578,47.3744,47.4091,32000.0
2008-01-03 11:45:00,68.27,68.36,68.24,68.35,37100.0,47.43,47.4925,47.4091,47.4855,37100.0
2008-01-03 11:50:00,68.33,68.49,68.33,68.4,33800.0,47.4717,47.5828,47.4717,47.5203,33800.0
2008-01-03 11:55:00,68.42,68.46,68.28,68.3,33700.0,47.5342,47.562,47.4369,47.4508,33700.0
2008-01-03 12:00:00,68.3,68.32,68.22,68.23,15300.0,47.4508,47.4647,47.3952,47.4022,15300.0
2008-01-03 12:05:00,68.24,68.27,68.21,68.21,13300.0,47.4091,47.43,47.3883,47.3883,13300.0
2008-01-03 12:10:00,68.23,68.31,68.21,68.29,18400.0,47.4022,47.4578,47.3883,47.4439,18400.0
2008-01-03 12:15:00,68.29,68.32,68.29,68.3,51400.0,47.4439,47.4647,47.4439,47.4508,51400.0
2008-01-03 12:20:00,68.31,68.36,68.29,68.31,27100.0,47.4578,47.4925,47.4439,47.4578,27100.0
2008-01-03 12:25:00,68.31,68.36,68.22,68.24,34200.0,47.4578,47.4925,47.3952,47.4091,34200.0
2008-01-03 12:30:00,68.25,68.25,68.17,68.21,33000.0,47.4161,47.4161,47.3605,47.3883,33000.0
2008-01-03 12:35:00,68.19,68.19,68.06,68.08,47100.0,47.3744,47.3744,47.2841,47.298,47100.0
2008-01-03 12:40:00,68.08,68.12,68.04,68.09,57300.0,47.298,47.3258,47.2702,47.3049,57300.0
2008-01-03 12:45:00,68.09,68.11,68.05,68.09,13600.0,47.3049,47.3188,47.2771,47.3049,13600.0
2008-01-03 12:50:00,68.12,68.12,68.0,68.0,20300.0,47.3258,47.3258,47.2424,47.2424,20300.0
2008-01-03 12:55:00,68.01,68.06,67.9,68.03,37400.0,47.2493,47.2841,47.1729,47.2632,37400.0
2008-01-03 13:00:00,68.02,68.04,67.97,68.02,75100.0,47.2563,47.2702,47.2215,47.2563,75100.0
2008-01-03 13:05:00,68.02,68.04,67.94,68.0,32200.0,47.2563,47.2702,47.2007,47.2424,32200.0
2008-01-03 13:10:00,68.0,68.05,67.97,68.01,26600.0,47.2424,47.2771,47.2215,47.2493,26600.0
2008-01-03 13:15:00,68.01,68.02,67.77,67.8,29200.0,47.2493,47.2563,47.0826,47.1034,29200.0
2008-01-03 13:20:00,67.8,67.89,67.8,67.87,23700.0,47.1034,47.166,47.1034,47.1521,23700.0
2008-01-03 13:25:00,67.86,67.86,67.81,67.82,6400.0,47.1451,47.1451,47.1104,47.1173,6400.0
2008-01-03 13:30:00,67.82,67.9,67.82,67.85,16500.0,47.1173,47.1729,47.1173,47.1382,16500.0
2008-01-03 13:35:00,67.86,67.89,67.82,67.89,32000.0,47.1451,47.166,47.1173,47.166,32000.0
2008-01-03 13:40:00,67.9,68.0,67.87,67.95,26500.0,47.1729,47.2424,47.1521,47.2077,26500.0
2008-01-03 13:45:00,67.95,68.01,67.93,67.95,15800.0,47.2077,47.2493,47.1938,47.2077,15800.0
2008-01-03 13:50:00,67.96,68.02,67.93,67.99,15900.0,47.2146,47.2563,47.1938,47.2354,15900.0
2008-01-03 13:55:00,67.97,67.97,67.79,67.83,24600.0,47.2215,47.2215,47.0965,47.1243,24600.0
2008-01-03 14:00:00,67.83,67.83,67.72,67.74,28500.0,47.1243,47.1243,47.0479,47.0618,28500.0
2008-01-03 14:05:00,67.74,67.74,67.68,67.71,28600.0,47.0618,47.0618,47.0201,47.0409,28600.0
2008-01-03 14:10:00,67.72,67.74,67.61,67.64,45200.0,47.0479,47.0618,46.9714,46.9923,45200.0
2008-01-03 14:15:00,67.63,67.71,67.62,67.7,48000.0,46.9853,47.0409,46.9784,47.034,48000.0
2008-01-03 14:20:00,67.69,67.77,67.68,67.77,18900.0,47.027,47.0826,47.0201,47.0826,18900.0
2008-01-03 14:25:00,67.76,67.84,67.73,67.75,31700.0,47.0757,47.1312,47.0548,47.0687,31700.0
2008-01-03 14:30:00,67.75,67.8,67.68,67.74,27800.0,47.0687,47.1034,47.0201,47.0618,27800.0
2008-01-03 14:35:00,67.76,67.76,67.7,67.74,14700.0,47.0757,47.0757,47.034,47.0618,14700.0
2008-01-03 14:40:00,67.73,67.76,67.64,67.64,23000.0,47.0548,47.0757,46.9923,46.9923,23000.0
2008-01-03 14:45:00,67.65,67.65,67.58,67.61,33300.0,46.9992,46.9992,46.9506,46.9714,33300.0
2008-01-03 14:50:00,67.61,67.7,67.61,67.62,27900.0,46.9714,47.034,46.9714,46.9784,27900.0
2008-01-03 14:55:00,67.63,67.66,67.56,67.61,30400.0,46.9853,47.0062,46.9367,46.9714,30400.0
2008-01-03 15:00:00,67.6,67.62,67.53,67.55,32500.0,46.9645,46.9784,46.9159,46.9298,32500.0
2008-01-03 15:05:00,67.57,67.62,67.5,67.62,39300.0,46.9436,46.9784,46.895,46.9784,39300.0
2008-01-03 15:10:00,67.63,67.71,67.56,67.62,19000.0,46.9853,47.0409,46.9367,46.9784,19000.0
2008-01-03 15:15:00,67.62,67.62,67.4,67.44,55700.0,46.9784,46.9784,46.8255,46.8533,55700.0
2008-01-03 15:20:00,67.44,67.44,67.34,67.39,39700.0,46.8533,46.8533,46.7839,46.8186,39700.0
2008-01-03 15:25:00,67.39,67.44,67.12,67.16,49600.0,46.8186,46.8533,46.631,46.6588,49600.0
2008-01-03 15:30:00,67.16,67.19,67.06,67.07,78000.0,46.6588,46.6796,46.5893,46.5963,78000.0
2008-01-03 15:35:00,67.07,67.18,67.07,67.14,65500.0,46.5963,46.6727,46.5963,46.6449,65500.0
2008-01-03 15:40:00,67.14,67.17,67.01,67.07,78500.0,46.6449,46.6658,46.5546,46.5963,78500.0
2008-01-03 15:45:00,67.06,67.09,66.91,66.91,222700.0,46.5893,46.6102,46.4851,46.4851,222700.0
2008-01-03 15:50:00,66.93,67.18,66.93,67.14,94700.0,46.499,46.6727,46.499,46.6449,94700.0
2008-01-03 15:55:00,67.15,67.19,67.05,67.08,159300.0,46.6519,46.6796,46.5824,46.6032,159300.0
2008-01-04 09:30:00,66.85,66.9,65.91,65.98,155200.0,46.4434,46.4782,45.7904,45.839,155200.0
2008-01-04 09:35:00,65.95,66.0,65.58,65.65,133400.0,45.8182,45.8529,45.5611,45.6097,133400.0
2008-01-04 09:40:00,65.66,65.79,65.56,65.76,105600.0,45.6167,45.707,45.5472,45.6862,105600.0
2008-01-04 09:45:00,65.76,66.31,65.76,66.13,100400.0,45.6862,46.0683,45.6862,45.9432,100400.0
2008-01-04 09:50:00,66.11,66.21,65.89,65.92,74000.0,45.9293,45.9988,45.7765,45.7973,74000.0
2008-01-04 09:55:00,65.92,65.94,65.85,65.9,34800.0,45.7973,45.8112,45.7487,45.7834,34800.0
2008-01-04 10:00:00,65.92,66.06,65.76,65.83,49100.0,45.7973,45.8946,45.6862,45.7348,49100.0
2008-01-04 10:05:00,65.87,65.87,65.63,65.81,53100.0,45.7626,45.7626,45.5959,45.7209,53100.0
2008-01-04 10:10:00,65.85,65.85,65.67,65.76,36700.0,45.7487,45.7487,45.6236,45.6862,36700.0
2008-01-04 10:15:00,65.76,65.84,65.56,65.56,73400.0,45.6862,45.7417,45.5472,45.5472,73400.0
2008-01-04 10:20:00,65.56,65.58,65.46,65.49,89300.0,45.5472,45.5611,45.4777,45.4986,89300.0
2008-01-04 10:25:00,65.49,65.52,65.4,65.42,52200.0,45.4986,45.5194,45.4361,45.45,52200.0
2008-01-04 10:30:00,65.43,65.69,65.42,65.64,53000.0,45.4569,45.6375,45.45,45.6028,53000.0
2008-01-04 10:35:00,65.64,65.84,65.63,65.82,45000.0,45.6028,45.7417,45.5959,45.7279,45000.0
2008-01-04 10:40:00,65.82,66.07,65.82,66.05,70900.0,45.7279,45.9015,45.7279,45.8876,70900.0
2008-01-04 10:45:00,66.05,66.07,65.85,65.91,57900.0,45.8876,45.9015,45.7487,45.7904,57900.0
2008-01-04 10:50:00,65.9,65.94,65.78,65.81,62600.0,45.7834,45.8112,45.7001,45.7209,62600.0
2008-01-04 10:55:00,65.78,65.83,65.52,65.55,51800.0,45.7001,45.7348,45.5194,45.5403,51800.0
2008-01-04 11:00:00,65.54,65.62,65.5,65.56,42600.0,45.5333,45.5889,45.5055,45.5472,42600.0
2008-01-04 11:05:00,65.55,65.57,65.39,65.5,75700.0,45.5403,45.5542,45.4291,45.5055,75700.0
2008-01-04 11:10:00,65.52,65.69,65.44,65.67,38700.0,45.5194,45.6375,45.4639,45.6236,38700.0
2008-01-04 11:15:00,65.7,65.94,65.68,65.83,50800.0,45.6445,45.8112,45.6306,45.7348,50800.0
2008-01-04 11:20:00,65.84,65.87,65.62,65.74,53400.0,45.7417,45.7626,45.5889,45.6723,53400.0
2008-01-04 11:25:00,65.76,66.1,65.76,66.01,69700.0,45.6862,45.9224,45.6862,45.8599,69700.0
2008-01-04 11:30:00,66.04,66.24,66.03,66.22,70500.0,45.8807,46.0196,45.8737,46.0057,70500.0
2008-01-04 11:35:00,66.22,66.22,66.13,66.13,42700.0,46.0057,46.0057,45.9432,45.9432,42700.0
2008-01-04 11:40:00,66.14,66.18,66.11,66.14,38300.0,45.9502,45.978,45.9293,45.9502,38300.0
2008-01-04 11:45:00,66.17,66.19,66.04,66.11,60800.0,45.971,45.9849,45.8807,45.9293,60800.0
2008-01-04 11:50:00,66.11,66.12,66.02,66.07,52000.0,45.9293,45.9363,45.8668,45.9015,52000.0
2008-01-04 11:55:00,66.11,66.23,66.1,66.23,39200.0,45.9293,46.0127,45.9224,46.0127,39200.0
2008-01-04 12:00:00,66.23,66.39,66.21,66.37,46200.0,46.0127,46.1239,45.9988,46.11,46200.0
2008-01-04 12:05:00,66.38,66.59,66.35,66.54,59200.0,46.1169,46.2628,46.0961,46.2281,59200.0
2008-01-04 12:10:00,66.56,66.65,66.51,66.64,115100.0,46.242,46.3045,46.2072,46.2975,115100.0
2008-01-04 12:15:00,66.64,66.7,66.6,66.66,64800.0,46.2975,46.3392,46.2698,46.3114,64800.0
2008-01-04 12:20:00,66.67,66.68,66.32,66.32,167800.0,46.3184,46.3253,46.0752,46.0752,167800.0
2008-01-04 12:25:00,66.32,66.32,65.8,65.84,85700.0,46.0752,46.0752,45.714,45.7417,85700.0
2008-01-04 12:30:00,65.82,65.86,65.65,65.65,82000.0,45.7279,45.7556,45.6097,45.6097,82000.0
2008-01-04 12:35:00,65.65,65.83,65.6,65.73,79000.0,45.6097,45.7348,45.575,45.6653,79000.0
2008-01-04 12:40:00,65.73,65.88,65.72,65.85,16400.0,45.6653,45.7695,45.6584,45.7487,16400.0
2008-01-04 12:45:00,65.86,66.0,65.85,65.99,19800.0,45.7556,45.8529,45.7487,45.846,19800.0
2008-01-04 12:50:00,66.0,66.02,65.9,65.92,30200.0,45.8529,45.8668,45.7834,45.7973,30200.0
2008-01-04 12:55:00,65.94,66.02,65.9,65.99,29900.0,45.8112,45.8668,45.7834,45.846,29900.0
2008-01-04 13:00:00,65.98,66.01,65.96,66.0,33000.0,45.839,45.8599,45.8251,45.8529,33000.0
2008-01-04 13:05:00,66.01,66.01,65.92,65.93,28300.0,45.8599,45.8599,45.7973,45.8043,28300.0
2008-01-04 13:10:00,65.93,65.94,65.82,65.86,19500.0,45.8043,45.8112,45.7279,45.7556,19500.0
2008-01-04 13:15:00,65.88,66.0,65.86,65.9,14800.0,45.7695,45.8529,45.7556,45.7834,14800.0
2008-01-04 13:20:00,65.91,65.98,65.85,65.88,58500.0,45.7904,45.839,45.7487,45.7695,58500.0
2008-01-04 13:25:00,65.88,65.98,65.88,65.97,18100.0,45.7695,45.839,45.7695,45.8321,18100.0
2008-01-04 13:30:00,65.96,66.0,65.94,65.94,14900.0,45.8251,45.8529,45.8112,45.8112,14900.0
2008-01-04 13:35:00,65.93,65.94,65.72,65.8,56500.0,45.8043,45.8112,45.6584,45.714,56500.0
2008-01-04 13:40:00,65.78,65.78,65.6,65.6,35900.0,45.7001,45.7001,45.575,45.575,35900.0
2008-01-04 13:45:00,65.63,65.79,65.59,65.79,19200.0,45.5959,45.707,45.5681,45.707,19200.0
2008-01-04 13:50:00,65.79,65.96,65.79,65.93,28000.0,45.707,45.8251,45.707,45.8043,28000.0
2008-01-04 13:55:00,65.94,66.08,65.94,66.03,30500.0,45.8112,45.9085,45.8112,45.8737,30500.0
2008-01-04 14:00:00,66.02,66.02,65.81,65.88,32000.0,45.8668,45.8668,45.7209,45.7695,32000.0
2008-01-04 14:05:00,65.87,65.9,65.72,65.77,22200.0,45.7626,45.7834,45.6584,45.6931,22200.0
2008-01-04 14:10:00,65.77,65.83,65.64,65.75,37100.0,45.6931,45.7348,45.6028,45.6792,37100.0
2008-01-04 14:15:00,65.74,65.94,65.7,65.94,56300.0,45.6723,45.8112,45.6445,45.8112,56300.0
2008-01-04 14:20:00,65.94,65.96,65.75,65.78,117400.0,45.8112,45.8251,45.6792,45.7001,117400.0
2008-01-04 14:25:00,65.78,65.78,65.72,65.73,31000.0,45.7001,45.7001,45.6584,45.6653,31000.0
2008-01-04 14:30:00,65.74,65.76,65.65,65.68,42400.0,45.6723,45.6862,45.6097,45.6306,42400.0
2008-01-04 14:35:00,65.69,65.73,65.56,65.59,33000.0,45.6375,45.6653,45.5472,45.5681,33000.0
2008-01-04 14:40:00,65.59,65.6,65.44,65.47,24800.0,45.5681,45.575,45.4639,45.4847,24800.0
2008-01-04 14:45:00,65.48,65.61,65.46,65.47,100300.0,45.4916,45.582,45.4777,45.4847,100300.0
2008-01-04 14:50:00,65.47,65.55,65.39,65.44,55700.0,45.4847,45.5403,45.4291,45.4639,55700.0
2008-01-04 14:55:00,65.43,65.66,65.38,65.66,86600.0,45.4569,45.6167,45.4222,45.6167,86600.0
2008-01-04 15:00:00,65.67,65.79,65.63,65.77,47800.0,45.6236,45.707,45.5959,45.6931,47800.0
2008-01-04 15:05:00,65.78,65.98,65.78,65.88,64900.0,45.7001,45.839,45.7001,45.7695,64900.0
2008-01-04 15:10:00,65.9,65.93,65.79,65.83,44100.0,45.7834,45.8043,45.707,45.7348,44100.0
2008-01-04 15:15:00,65.83,65.89,65.69,65.8,38100.0,45.7348,45.7765,45.6375,45.714,38100.0
2008-01-04 15:20:00,65.81,65.83,65.64,65.71,46300.0,45.7209,45.7348,45.6028,45.6514,46300.0
2008-01-04 15:25:00,65.72,65.96,65.72,65.9,49600.0,45.6584,45.8251,45.6584,45.7834,49600.0
2008-01-04 15:30:00,65.88,65.98,65.8,65.83,62200.0,45.7695,45.839,45.714,45.7348,62200.0
2008-01-04 15:35:00,65.83,65.9,65.76,65.9,46500.0,45.7348,45.7834,45.6862,45.7834,46500.0
2008-01-04 15:40:00,65.91,65.92,65.73,65.82,63800.0,45.7904,45.7973,45.6653,45.7279,63800.0
2008-01-04 15:45:00,65.8,65.86,65.68,65.8,77000.0,45.714,45.7556,45.6306,45.714,77000.0
2008-01-04 15:50:00,65.79,65.79,65.67,65.74,110100.0,45.707,45.707,45.6236,45.6723,110100.0
2008-01-04 15:55:00,65.74,65.79,65.65,65.65,157600.0,45.6723,45.707,45.6097,45.6097,157600.0
2008-01-07 09:30:00,66.09,66.09,65.28,65.61,93900.0,45.9154,45.9154,45.3527,45.582,93900.0
2008-01-07 09:35:00,65.61,65.61,65.25,65.3,97600.0,45.582,45.582,45.3319,45.3666,97600.0
2008-01-07 09:40:00,65.29,65.56,65.28,65.56,104200.0,45.3596,45.5472,45.3527,45.5472,104200.0
2008-01-07 09:45:00,65.56,66.06,65.54,65.9,85400.0,45.5472,45.8946,45.5333,45.7834,85400.0
2008-01-07 09:50:00,65.9,65.94,65.83,65.84,51100.0,45.7834,45.8112,45.7348,45.7417,51100.0
2008-01-07 09:55:00,65.84,65.85,65.53,65.53,51100.0,45.7417,45.7487,45.5264,45.5264,51100.0
2008-01-07 10:00:00,65.51,65.51,65.25,65.27,59900.0,45.5125,45.5125,45.3319,45.3457,59900.0
2008-01-07 10:05:00,65.28,65.52,65.28,65.43,44400.0,45.3527,45.5194,45.3527,45.4569,44400.0
2008-01-07 10:10:00,65.45,65.46,65.22,65.25,46300.0,45.4708,45.4777,45.311,45.3319,46300.0
2008-01-07 10:15:00,65.24,65.28,64.86,64.86,84300.0,45.3249,45.3527,45.0609,45.0609,84300.0
2008-01-07 10:20:00,64.85,65.27,64.8,65.25,109900.0,45.054,45.3457,45.0192,45.3319,109900.0
2008-01-07 10:25:00,65.28,65.36,64.95,65.05,75700.0,45.3527,45.4083,45.1234,45.1929,75700.0
2008-01-07 10:30:00,65.1,65.11,64.96,64.98,54300.0,45.2276,45.2346,45.1304,45.1443,54300.0
2008-01-07 10:35:00,64.99,65.15,64.96,65.14,55300.0,45.1512,45.2624,45.1304,45.2554,55300.0
2008-01-07 10:40:00,65.14,65.38,65.13,65.35,33600.0,45.2554,45.4222,45.2485,45.4013,33600.0
2008-01-07 10:45:00,65.36,65.46,65.21,65.46,33200.0,45.4083,45.4777,45.3041,45.4777,33200.0
2008-01-07 10:50:00,65.44,65.59,65.3,65.3,32200.0,45.4639,45.5681,45.3666,45.3666,32200.0
2008-01-07 10:55:00,65.34,65.42,65.25,65.42,28900.0,45.3944,45.45,45.3319,45.45,28900.0
2008-01-07 11:00:00,65.42,65.7,65.42,65.66,40100.0,45.45,45.6445,45.45,45.6167,40100.0
2008-01-07 11:05:00,65.66,65.85,65.66,65.82,44600.0,45.6167,45.7487,45.6167,45.7279,44600.0
2008-01-07 11:10:00,65.81,65.97,65.8,65.85,40300.0,45.7209,45.8321,45.714,45.7487,40300.0
2008-01-07 11:15:00,65.85,65.97,65.82,65.82,54000.0,45.7487,45.8321,45.7279,45.7279,54000.0
2008-01-07 11:20:00,65.84,66.0,65.7,65.97,42200.0,45.7417,45.8529,45.6445,45.8321,42200.0
2008-01-07 11:25:00,66.0,66.25,65.95,66.23,60400.0,45.8529,46.0266,45.8182,46.0127,60400.0
2008-01-07 11:30:00,66.2,66.6,66.17,66.59,77300.0,45.9919,46.2698,45.971,46.2628,77300.0
2008-01-07 11:35:00,66.55,66.64,66.08,66.08,60100.0,46.235,46.2975,45.9085,45.9085,60100.0
2008-01-07 11:40:00,66.11,66.35,66.03,66.33,52800.0,45.9293,46.0961,45.8737,46.0822,52800.0
2008-01-07 11:45:00,66.33,66.34,66.02,66.11,29500.0,46.0822,46.0891,45.8668,45.9293,29500.0
2008-01-07 11:50:00,66.11,66.21,65.92,65.96,25600.0,45.9293,45.9988,45.7973,45.8251,25600.0
2008-01-07 11:55:00,65.98,66.07,65.94,66.07,53700.0,45.839,45.9015,45.8112,45.9015,53700.0
2008-01-07 12:00:00,66.05,66.06,65.96,66.0,20500.0,45.8876,45.8946,45.8251,45.8529,20500.0
2008-01-07 12:05:00,66.02,66.02,65.84,65.85,21600.0,45.8668,45.8668,45.7417,45.7487,21600.0
2008-01-07 12:10:00,65.84,65.95,65.76,65.8,31700.0,45.7417,45.8182,45.6862,45.714,31700.0
2008-01-07 12:15:00,65.79,65.8,65.53,65.69,93400.0,45.707,45.714,45.5264,45.6375,93400.0
2008-01-07 12:20:00,65.71,65.72,65.56,65.67,79700.0,45.6514,45.6584,45.5472,45.6236,79700.0
2008-01-07 12:25:00,65.67,65.95,65.67,65.94,59000.0,45.6236,45.8182,45.6236,45.8112,59000.0
2008-01-07 12:30:00,65.95,66.0,65.88,65.99,40900.0,45.8182,45.8529,45.7695,45.846,40900.0
2008-01-07 12:35:00,66.05,66.07,65.91,65.93,37400.0,45.8876,45.9015,45.7904,45.8043,37400.0
2008-01-07 12:40:00,65.95,65.96,65.8,65.9,77100.0,45.8182,45.8251,45.714,45.7834,77100.0
2008-01-07 12:45:00,65.89,65.97,65.88,65.97,15100.0,45.7765,45.8321,45.7695,45.8321,15100.0
2008-01-07 12:50:00,65.95,66.12,65.91,66.06,49800.0,45.8182,45.9363,45.7904,45.8946,49800.0
2008-01-07 12:55:00,66.05,66.05,65.89,65.95,21400.0,45.8876,45.8876,45.7765,45.8182,21400.0
2008-01-07 13:00:00,65.95,66.0,65.89,65.93,15300.0,45.8182,45.8529,45.7765,45.8043,15300.0
2008-01-07 13:05:00,65.95,66.03,65.91,65.97,18700.0,45.8182,45.8737,45.7904,45.8321,18700.0
2008-01-07 13:10:00,65.97,66.06,65.88,65.98,25100.0,45.8321,45.8946,45.7695,45.839,25100.0
2008-01-07 13:15:00,65.98,66.15,65.97,66.12,29200.0,45.839,45.9571,45.8321,45.9363,29200.0
2008-01-07 13:20:00,66.13,66.17,66.0,66.12,33800.0,45.9432,45.971,45.8529,45.9363,33800.0
2008-01-07 13:25:00,66.12,66.18,66.09,66.14,20700.0,45.9363,45.978,45.9154,45.9502,20700.0
2008-01-07 13:30:00,66.15,66.18,66.03,66.06,25000.0,45.9571,45.978,45.8737,45.8946,25000.0
2008-01-07 13:35:00,66.07,66.21,66.05,66.12,30400.0,45.9015,45.9988,45.8876,45.9363,30400.0
2008-01-07 13:40:00,66.13,66.13,65.91,65.91,24800.0,45.9432,45.9432,45.7904,45.7904,24800.0
2008-01-07 13:45:00,65.9,65.97,65.82,65.92,16900.0,45.7834,45.8321,45.7279,45.7973,16900.0
2008-01-07 13:50:00,65.92,65.92,65.68,65.71,39800.0,45.7973,45.7973,45.6306,45.6514,39800.0
2008-01-07 13:55:00,65.71,65.97,65.7,65.9,28200.0,45.6514,45.8321,45.6445,45.7834,28200.0
2008-01-07 14:00:00,65.89,66.0,65.7,65.71,29200.0,45.7765,45.8529,45.6445,45.6514,29200.0
2008-01-07 14:05:00,65.71,65.74,65.61,65.68,34600.0,45.6514,45.6723,45.582,45.6306,34600.0
2008-01-07 14:10:00,65.68,65.77,65.62,65.67,24900.0,45.6306,45.6931,45.5889,45.6236,24900.0
2008-01-07 14:15:00,65.67,65.78,65.63,65.72,27700.0,45.6236,45.7001,45.5959,45.6584,27700.0
2008-01-07 14:20:00,65.72,65.82,65.66,65.81,22500.0,45.6584,45.7279,45.6167,45.7209,22500.0
2008-01-07 14:25:00,65.79,65.82,65.64,65.75,35900.0,45.707,45.7279,45.6028,45.6792,35900.0
2008-01-07 14:30:00,65.72,65.93,65.72,65.9,27800.0,45.6584,45.8043,45.6584,45.7834,27800.0
2008-01-07 14:35:00,65.9,66.05,65.86,66.0,26600.0,45.7834,45.8876,45.7556,45.8529,26600.0
2008-01-07 14:40:00,66.02,66.08,65.81,65.9,30600.0,45.8668,45.9085,45.7209,45.7834,30600.0
2008-01-07 14:45:00,65.87,65.93,65.78,65.82,21200.0,45.7626,45.8043,45.7001,45.7279,21200.0
2008-01-07 14:50:00,65.82,65.92,65.67,65.67,29500.0,45.7279,45.7973,45.6236,45.6236,29500.0
2008-01-07 14:55:00,65.67,65.77,65.6,65.77,33900.0,45.6236,45.6931,45.575,45.6931,33900.0
2008-01-07 15:00:00,65.77,65.93,65.74,65.86,35800.0,45.6931,45.8043,45.6723,45.7556,35800.0
2008-01-07 15:05:00,65.86,65.95,65.74,65.79,40300.0,45.7556,45.8182,45.6723,45.707,40300.0
2008-01-07 15:10:00,65.8,65.85,65.66,65.69,56200.0,45.714,45.7487,45.6167,45.6375,56200.0
2008-01-07 15:15:00,65.69,65.73,65.61,65.71,48000.0,45.6375,45.6653,45.582,45.6514,48000.0
2008-01-07 15:20:00,65.73,65.81,65.7,65.75,25100.0,45.6653,45.7209,45.6445,45.6792,25100.0
2008-01-07 15:25:00,65.73,65.8,65.66,65.71,32800.0,45.6653,45.714,45.6167,45.6514,32800.0
2008-01-07 15:30:00,65.71,65.78,65.65,65.75,48700.0,45.6514,45.7001,45.6097,45.6792,48700.0
2008-01-07 15:35:00,65.75,65.76,65.5,65.51,51500.0,45.6792,45.6862,45.5055,45.5125,51500.0
2008-01-07 15:40:00,65.5,65.68,65.48,65.67,56200.0,45.5055,45.6306,45.4916,45.6236,56200.0
2008-01-07 15:45:00,65.67,66.0,65.58,66.0,57300.0,45.6236,45.8529,45.5611,45.8529,57300.0
2008-01-07 15:50:00,65.99,66.21,65.99,66.21,77000.0,45.846,45.9988,45.846,45.9988,77000.0
2008-01-07 15:55:00,66.18,66.2,65.84,65.94,229700.0,45.978,45.9919,45.7417,45.8112,229700.0
2008-01-08 09:30:00,66.01,66.3,65.51,65.55,191200.0,45.8599,46.0613,45.5125,45.5403,191200.0
2008-01-08 09:35:00,65.55,65.63,65.17,65.42,216100.0,45.5403,45.5959,45.2763,45.45,216100.0
2008-01-08 09:40:00,65.43,65.83,65.37,65.8,89400.0,45.4569,45.7348,45.4152,45.714,89400.0
2008-01-08 09:45:00,65.8,65.8,65.65,65.73,121000.0,45.714,45.714,45.6097,45.6653,121000.0
2008-01-08 09:50:00,65.74,65.92,65.71,65.77,75300.0,45.6723,45.7973,45.6514,45.6931,75300.0
2008-01-08 09:55:00,65.79,65.81,65.5,65.67,59500.0,45.707,45.7209,45.5055,45.6236,59500.0
2008-01-08 10:00:00,65.62,65.76,65.53,65.73,54800.0,45.5889,45.6862,45.5264,45.6653,54800.0
2008-01-08 10:05:00,65.73,65.87,65.72,65.79,120900.0,45.6653,45.7626,45.6584,45.707,120900.0
2008-01-08 10:10:00,65.79,66.02,65.79,66.01,58500.0,45.707,45.8668,45.707,45.8599,58500.0
2008-01-08 10:15:00,66.02,66.04,65.98,66.04,55000.0,45.8668,45.8807,45.839,45.8807,55000.0
2008-01-08 10:20:00,66.04,66.14,66.02,66.12,37100.0,45.8807,45.9502,45.8668,45.9363,37100.0
2008-01-08 10:25:00,66.1,66.16,65.95,66.01,67600.0,45.9224,45.9641,45.8182,45.8599,67600.0
2008-01-08 10:30:00,66.01,66.13,66.01,66.1,32900.0,45.8599,45.9432,45.8599,45.9224,32900.0
2008-01-08 10:35:00,66.1,66.19,66.06,66.14,45400.0,45.9224,45.9849,45.8946,45.9502,45400.0
2008-01-08 10:40:00,66.13,66.2,66.1,66.16,37600.0,45.9432,45.9919,45.9224,45.9641,37600.0
2008-01-08 10:45:00,66.17,66.19,65.96,65.98,38200.0,45.971,45.9849,45.8251,45.839,38200.0
2008-01-08 10:50:00,65.98,66.18,65.97,66.18,60600.0,45.839,45.978,45.8321,45.978,60600.0
2008-01-08 10:55:00,66.18,66.24,66.15,66.21,45900.0,45.978,46.0196,45.9571,45.9988,45900.0
2008-01-08 11:00:00,66.2,66.32,66.17,66.3,58000.0,45.9919,46.0752,45.971,46.0613,58000.0
2008-01-08 11:05:00,66.31,66.34,66.17,66.22,52100.0,46.0683,46.0891,45.971,46.0057,52100.0
2008-01-08 11:10:00,66.2,66.22,65.88,65.91,58500.0,45.9919,46.0057,45.7695,45.7904,58500.0
2008-01-08 11:15:00,65.93,65.99,65.81,65.98,64900.0,45.8043,45.846,45.7209,45.839,64900.0
2008-01-08 11:20:00,65.99,66.11,65.93,66.08,44400.0,45.846,45.9293,45.8043,45.9085,44400.0
2008-01-08 11:25:00,66.1,66.25,66.1,66.22,78100.0,45.9224,46.0266,45.9224,46.0057,78100.0
2008-01-08 11:30:00,66.22,66.22,65.99,66.1,113800.0,46.0057,46.0057,45.846,45.9224,113800.0
2008-01-08 11:35:00,66.1,66.17,66.04,66.05,82900.0,45.9224,45.971,45.8807,45.8876,82900.0
2008-01-08 11:40:00,66.05,66.11,66.03,66.06,29600.0,45.8876,45.9293,45.8737,45.8946,29600.0
2008-01-08 11:45:00,66.06,66.06,65.91,65.96,56100.0,45.8946,45.8946,45.7904,45.8251,56100.0
2008-01-08 11:50:00,65.92,66.02,65.89,66.0,26000.0,45.7973,45.8668,45.7765,45.8529,26000.0
2008-01-08 11:55:00,66.02,66.21,65.97,66.19,30400.0,45.8668,45.9988,45.8321,45.9849,30400.0
2008-01-08 12:00:00,66.19,66.19,65.84,65.85,56900.0,45.9849,45.9849,45.7417,45.7487,56900.0
2008-01-08 12:05:00,65.84,66.0,65.81,65.94,45600.0,45.7417,45.8529,45.7209,45.8112,45600.0
2008-01-08 12:10:00,65.93,66.07,65.92,66.05,25500.0,45.8043,45.9015,45.7973,45.8876,25500.0
2008-01-08 12:15:00,66.05,66.05,65.92,65.95,41900.0,45.8876,45.8876,45.7973,45.8182,41900.0
2008-01-08 12:20:00,65.96,66.05,65.9,66.0,21200.0,45.8251,45.8876,45.7834,45.8529,21200.0
2008-01-08 12:25:00,65.99,66.06,65.94,66.01,42100.0,45.846,45.8946,45.8112,45.8599,42100.0
2008-01-08 12:30:00,66.0,66.06,65.86,65.9,37700.0,45.8529,45.8946,45.7556,45.7834,37700.0
2008-01-08 12:35:00,65.89,65.94,65.86,65.87,13300.0,45.7765,45.8112,45.7556,45.7626,13300.0
2008-01-08 12:40:00,65.86,65.95,65.82,65.82,47100.0,45.7556,45.8182,45.7279,45.7279,47100.0
2008-01-08 12:45:00,65.81,65.97,65.81,65.94,46400.0,45.7209,45.8321,45.7209,45.8112,46400.0
2008-01-08 12:50:00,65.93,66.01,65.89,65.93,35100.0,45.8043,45.8599,45.7765,45.8043,35100.0
2008-01-08 12:55:00,65.92,65.97,65.84,65.9,26500.0,45.7973,45.8321,45.7417,45.7834,26500.0
2008-01-08 13:00:00,65.9,65.9,65.65,65.65,36000.0,45.7834,45.7834,45.6097,45.6097,36000.0
2008-01-08 13:05:00,65.67,65.94,65.65,65.88,99600.0,45.6236,45.8112,45.6097,45.7695,99600.0
2008-01-08 13:10:00,65.88,66.08,65.85,65.97,68700.0,45.7695,45.9085,45.7487,45.8321,68700.0
2008-01-08 13:15:00,65.98,66.02,65.84,65.95,28100.0,45.839,45.8668,45.7417,45.8182,28100.0
2008-01-08 13:20:00,65.93,66.1,65.87,66.04,31100.0,45.8043,45.9224,45.7626,45.8807,31100.0
2008-01-08 13:25:00,66.01,66.29,66.0,66.22,36400.0,45.8599,46.0544,45.8529,46.0057,36400.0
2008-01-08 13:30:00,66.25,66.29,66.17,66.24,56300.0,46.0266,46.0544,45.971,46.0196,56300.0
2008-01-08 13:35:00,66.24,66.27,66.14,66.17,39300.0,46.0196,46.0405,45.9502,45.971,39300.0
2008-01-08 13:40:00,66.17,66.32,66.1,66.28,30800.0,45.971,46.0752,45.9224,46.0474,30800.0
2008-01-08 13:45:00,66.27,66.33,66.2,66.28,36200.0,46.0405,46.0822,45.9919,46.0474,36200.0
2008-01-08 13:50:00,66.28,66.46,66.23,66.42,41300.0,46.0474,46.1725,46.0127,46.1447,41300.0
2008-01-08 13:55:00,66.42,66.48,66.32,66.48,38300.0,46.1447,46.1864,46.0752,46.1864,38300.0
2008-01-08 14:00:00,66.48,66.55,66.43,66.51,42600.0,46.1864,46.235,46.1516,46.2072,42600.0
2008-01-08 14:05:00,66.52,66.62,66.49,66.62,42200.0,46.2142,46.2836,46.1933,46.2836,42200.0
2008-01-08 14:10:00,66.62,66.87,66.4,66.83,62700.0,46.2836,46.4573,46.1308,46.4295,62700.0
2008-01-08 14:15:00,66.81,66.81,66.65,66.71,67000.0,46.4156,46.4156,46.3045,46.3462,67000.0
2008-01-08 14:20:00,66.71,66.84,66.7,66.8,29000.0,46.3462,46.4365,46.3392,46.4087,29000.0
2008-01-08 14:25:00,66.79,66.85,66.74,66.81,44900.0,46.4018,46.4434,46.367,46.4156,44900.0
2008-01-08 14:30:00,66.81,66.87,66.71,66.72,58200.0,46.4156,46.4573,46.3462,46.3531,58200.0
2008-01-08 14:35:00,66.72,66.77,66.7,66.71,47900.0,46.3531,46.3879,46.3392,46.3462,47900.0
2008-01-08 14:40:00,66.7,66.73,66.55,66.6,44000.0,46.3392,46.3601,46.235,46.2698,44000.0
2008-01-08 14:45:00,66.6,66.63,66.2,66.29,59200.0,46.2698,46.2906,45.9919,46.0544,59200.0
2008-01-08 14:50:00,66.29,66.32,66.16,66.25,57000.0,46.0544,46.0752,45.9641,46.0266,57000.0
2008-01-08 14:55:00,66.26,66.32,66.14,66.16,69200.0,46.0335,46.0752,45.9502,45.9641,69200.0
2008-01-08 15:00:00,66.17,66.18,66.0,66.03,122200.0,45.971,45.978,45.8529,45.8737,122200.0
2008-01-08 15:05:00,66.03,66.17,65.92,65.95,54100.0,45.8737,45.971,45.7973,45.8182,54100.0
2008-01-08 15:10:00,65.95,65.95,65.62,65.76,117600.0,45.8182,45.8182,45.5889,45.6862,117600.0
2008-01-08 15:15:00,65.74,65.85,65.67,65.72,99500.0,45.6723,45.7487,45.6236,45.6584,99500.0
2008-01-08 15:20:00,65.71,65.76,65.4,65.4,105500.0,45.6514,45.6862,45.4361,45.4361,105500.0
2008-01-08 15:25:00,65.44,65.55,65.4,65.52,127200.0,45.4639,45.5403,45.4361,45.5194,127200.0
2008-01-08 15:30:00,65.52,65.84,65.51,65.84,104200.0,45.5194,45.7417,45.5125,45.7417,104200.0
2008-01-08 15:35:00,65.83,65.9,65.59,65.67,81800.0,45.7348,45.7834,45.5681,45.6236,81800.0
2008-01-08 15:40:00,65.65,65.7,65.45,65.55,120900.0,45.6097,45.6445,45.4708,45.5403,120900.0
2008-01-08 15:45:00,65.55,65.56,65.25,65.32,152100.0,45.5403,45.5472,45.3319,45.3805,152100.0
2008-01-08 15:50:00,65.33,65.33,65.0,65.04,255900.0,45.3874,45.3874,45.1582,45.186,255900.0
2008-01-08 15:55:00,65.04,65.19,64.91,64.94,335100.0,45.186,45.2902,45.0956,45.1165,335100.0
2008-01-09 09:30:00,65.32,65.35,64.97,65.29,229100.0,45.3805,45.4013,45.1373,45.3596,229100.0
2008-01-09 09:35:00,65.29,65.32,65.09,65.1,222600.0,45.3596,45.3805,45.2207,45.2276,222600.0
2008-01-09 09:40:00,65.1,65.78,65.08,65.78,193400.0,45.2276,45.7001,45.2137,45.7001,193400.0
2008-01-09 09:45:00,65.76,65.78,65.37,65.6,190100.0,45.6862,45.7001,45.4152,45.575,190100.0
2008-01-09 09:50:00,65.57,65.6,65.16,65.33,167800.0,45.5542,45.575,45.2693,45.3874,167800.0
2008-01-09 09:55:00,65.18,65.47,65.15,65.44,110700.0,45.2832,45.4847,45.2624,45.4639,110700.0
2008-01-09 10:00:00,65.47,65.9,65.46,65.74,152000.0,45.4847,45.7834,45.4777,45.6723,152000.0
2008-01-09 10:05:00,65.72,65.8,65.66,65.78,92000.0,45.6584,45.714,45.6167,45.7001,92000.0
2008-01-09 10:10:00,65.75,65.97,65.75,65.94,124700.0,45.6792,45.8321,45.6792,45.8112,124700.0
2008-01-09 10:15:00,65.93,65.95,65.65,65.66,124600.0,45.8043,45.8182,45.6097,45.6167,124600.0
2008-01-09 10:20:00,65.65,65.68,65.45,65.45,127400.0,45.6097,45.6306,45.4708,45.4708,127400.0
2008-01-09 10:25:00,65.45,65.89,65.45,65.89,112100.0,45.4708,45.7765,45.4708,45.7765,112100.0
2008-01-09 10:30:00,65.86,65.87,65.63,65.67,83300.0,45.7556,45.7626,45.5959,45.6236,83300.0
2008-01-09 10:35:00,65.65,65.74,65.65,65.71,84300.0,45.6097,45.6723,45.6097,45.6514,84300.0
2008-01-09 10:40:00,65.71,65.84,65.68,65.83,48000.0,45.6514,45.7417,45.6306,45.7348,48000.0
2008-01-09 10:45:00,65.84,66.18,65.82,66.15,79200.0,45.7417,45.978,45.7279,45.9571,79200.0
2008-01-09 10:50:00,66.15,66.19,65.79,65.92,106300.0,45.9571,45.9849,45.707,45.7973,106300.0
2008-01-09 10:55:00,65.92,65.92,65.75,65.8,61900.0,45.7973,45.7973,45.6792,45.714,61900.0
2008-01-09 11:00:00,65.81,65.92,65.78,65.82,64900.0,45.7209,45.7973,45.7001,45.7279,64900.0
2008-01-09 11:05:00,65.8,65.95,65.8,65.82,61000.0,45.714,45.8182,45.714,45.7279,61000.0
2008-01-09 11:10:00,65.81,65.9,65.79,65.9,69500.0,45.7209,45.7834,45.707,45.7834,69500.0
2008-01-09 11:15:00,65.91,66.14,65.85,66.14,69700.0,45.7904,45.9502,45.7487,45.9502,69700.0
2008-01-09 11:20:00,66.13,66.24,66.1,66.15,51900.0,45.9432,46.0196,45.9224,45.9571,51900.0
2008-01-09 11:25:00,66.16,66.21,66.1,66.11,51200.0,45.9641,45.9988,45.9224,45.9293,51200.0
2008-01-09 11:30:00,66.12,66.17,66.1,66.1,40300.0,45.9363,45.971,45.9224,45.9224,40300.0
2008-01-09 11:35:00,66.11,66.11,65.97,66.01,98000.0,45.9293,45.9293,45.8321,45.8599,98000.0
2008-01-09 11:40:00,66.0,66.22,65.99,66.16,47500.0,45.8529,46.0057,45.846,45.9641,47500.0
2008-01-09 11:45:00,66.15,66.24,66.07,66.1,79800.0,45.9571,46.0196,45.9015,45.9224,79800.0
2008-01-09 11:50:00,66.1,66.11,65.89,65.97,164000.0,45.9224,45.9293,45.7765,45.8321,164000.0
2008-01-09 11:55:00,65.97,66.05,65.94,66.05,113200.0,45.8321,45.8876,45.8112,45.8876,113200.0
2008-01-09 12:00:00,66.01,66.04,65.97,66.02,71200.0,45.8599,45.8807,45.8321,45.8668,71200.0
2008-01-09 12:05:00,66.02,66.05,65.97,66.03,136500.0,45.8668,45.8876,45.8321,45.8737,136500.0
2008-01-09 12:10:00,66.03,66.14,66.02,66.08,51100.0,45.8737,45.9502,45.8668,45.9085,51100.0
2008-01-09 12:15:00,66.09,66.12,65.96,66.12,58200.0,45.9154,45.9363,45.8251,45.9363,58200.0
2008-01-09 12:20:00,66.13,66.13,65.91,65.95,86200.0,45.9432,45.9432,45.7904,45.8182,86200.0
2008-01-09 12:25:00,65.99,66.13,65.99,66.11,72500.0,45.846,45.9432,45.846,45.9293,72500.0
2008-01-09 12:30:00,66.1,66.1,65.93,66.0,70600.0,45.9224,45.9224,45.8043,45.8529,70600.0
2008-01-09 12:35:00,66.0,66.02,65.82,65.85,39900.0,45.8529,45.8668,45.7279,45.7487,39900.0
2008-01-09 12:40:00,65.86,65.89,65.59,65.61,44900.0,45.7556,45.7765,45.5681,45.582,44900.0
2008-01-09 12:45:00,65.6,65.85,65.59,65.85,80500.0,45.575,45.7487,45.5681,45.7487,80500.0
2008-01-09 12:50:00,65.84,65.95,65.82,65.88,82800.0,45.7417,45.8182,45.7279,45.7695,82800.0
2008-01-09 12:55:00,65.87,65.87,65.71,65.86,97600.0,45.7626,45.7626,45.6514,45.7556,97600.0
2008-01-09 13:00:00,65.88,65.91,65.77,65.82,70700.0,45.7695,45.7904,45.6931,45.7279,70700.0
2008-01-09 13:05:00,65.81,65.83,65.7,65.72,77300.0,45.7209,45.7348,45.6445,45.6584,77300.0
2008-01-09 13:10:00,65.73,65.79,65.67,65.68,65000.0,45.6653,45.707,45.6236,45.6306,65000.0
2008-01-09 13:15:00,65.68,65.77,65.65,65.69,60000.0,45.6306,45.6931,45.6097,45.6375,60000.0
2008-01-09 13:20:00,65.69,65.82,65.68,65.69,52100.0,45.6375,45.7279,45.6306,45.6375,52100.0
2008-01-09 13:25:00,65.69,65.78,65.68,65.73,76300.0,45.6375,45.7001,45.6306,45.6653,76300.0
2008-01-09 13:30:00,65.71,65.81,65.64,65.7,121300.0,45.6514,45.7209,45.6028,45.6445,121300.0
2008-01-09 13:35:00,65.68,65.8,65.66,65.75,91700.0,45.6306,45.714,45.6167,45.6792,91700.0
2008-01-09 13:40:00,65.78,65.8,65.7,65.75,62700.0,45.7001,45.714,45.6445,45.6792,62700.0
2008-01-09 13:45:00,65.74,65.76,65.68,65.7,64600.0,45.6723,45.6862,45.6306,45.6445,64600.0
2008-01-09 13:50:00,65.7,65.72,65.65,65.66,108700.0,45.6445,45.6584,45.6097,45.6167,108700.0
2008-01-09 13:55:00,65.66,65.7,65.64,65.65,76200.0,45.6167,45.6445,45.6028,45.6097,76200.0
2008-01-09 14:00:00,65.65,65.65,65.47,65.55,53900.0,45.6097,45.6097,45.4847,45.5403,53900.0
2008-01-09 14:05:00,65.53,65.53,65.19,65.2,122500.0,45.5264,45.5264,45.2902,45.2971,122500.0
2008-01-09 14:10:00,65.21,65.22,65.02,65.02,151300.0,45.3041,45.311,45.1721,45.1721,151300.0
2008-01-09 14:15:00,65.01,65.06,64.9,65.01,174400.0,45.1651,45.1998,45.0887,45.1651,174400.0
2008-01-09 14:20:00,65.01,65.23,65.0,65.23,74200.0,45.1651,45.318,45.1582,45.318,74200.0
2008-01-09 14:25:00,65.22,65.29,65.12,65.29,78400.0,45.311,45.3596,45.2415,45.3596,78400.0
2008-01-09 14:30:00,65.31,65.5,65.24,65.29,132300.0,45.3735,45.5055,45.3249,45.3596,132300.0
2008-01-09 14:35:00,65.3,65.5,65.27,65.46,95200.0,45.3666,45.5055,45.3457,45.4777,95200.0
2008-01-09 14:40:00,65.46,65.46,65.27,65.32,61500.0,45.4777,45.4777,45.3457,45.3805,61500.0
2008-01-09 14:45:00,65.3,65.84,65.29,65.79,91400.0,45.3666,45.7417,45.3596,45.707,91400.0
2008-01-09 14:50:00,65.79,66.04,65.77,65.9,125300.0,45.707,45.8807,45.6931,45.7834,125300.0
2008-01-09 14:55:00,65.88,66.0,65.75,66.0,78600.0,45.7695,45.8529,45.6792,45.8529,78600.0
2008-01-09 15:00:00,65.99,66.11,65.94,66.0,154100.0,45.846,45.9293,45.8112,45.8529,154100.0
2008-01-09 15:05:00,65.98,66.35,65.98,66.22,148700.0,45.839,46.0961,45.839,46.0057,148700.0
2008-01-09 15:10:00,66.21,66.22,65.89,66.09,127500.0,45.9988,46.0057,45.7765,45.9154,127500.0
2008-01-09 15:15:00,66.1,66.49,66.02,66.47,83200.0,45.9224,46.1933,45.8668,46.1794,83200.0
2008-01-09 15:20:00,66.48,66.58,66.36,66.51,95900.0,46.1864,46.2559,46.103,46.2072,95900.0
2008-01-09 15:25:00,66.53,66.56,66.25,66.29,84500.0,46.2211,46.242,46.0266,46.0544,84500.0
2008-01-09 15:30:00,66.3,66.31,65.99,66.23,127300.0,46.0613,46.0683,45.846,46.0127,127300.0
2008-01-09 15:35:00,66.24,66.54,66.07,66.54,114500.0,46.0196,46.2281,45.9015,46.2281,114500.0
2008-01-09 15:40:00,66.52,66.72,66.51,66.55,150000.0,46.2142,46.3531,46.2072,46.235,150000.0
2008-01-09 15:45:00,66.54,66.6,66.37,66.37,137000.0,46.2281,46.2698,46.11,46.11,137000.0
2008-01-09 15:50:00,66.36,66.87,66.33,66.82,190100.0,46.103,46.4573,46.0822,46.4226,190100.0
2008-01-09 15:55:00,66.82,67.35,66.81,67.23,406400.0,46.4226,46.7908,46.4156,46.7074,406400.0
2008-01-10 09:30:00,66.89,67.22,66.27,67.09,155000.0,46.4712,46.7005,46.0405,46.6102,155000.0
2008-01-10 09:35:00,67.09,68.02,67.0,68.0,290100.0,46.6102,47.2563,46.5476,47.2424,290100.0
2008-01-10 09:40:00,68.0,68.08,67.55,67.74,373000.0,47.2424,47.298,46.9298,47.0618,373000.0
2008-01-10 09:45:00,67.74,68.27,67.66,68.23,446800.0,47.0618,47.43,47.0062,47.4022,446800.0
2008-01-10 09:50:00,68.23,68.37,68.11,68.15,138100.0,47.4022,47.4994,47.3188,47.3466,138100.0
2008-01-10 09:55:00,68.17,68.56,68.17,68.44,127800.0,47.3605,47.6314,47.3605,47.5481,127800.0
2008-01-10 10:00:00,68.44,68.78,68.34,68.78,112000.0,47.5481,47.7843,47.4786,47.7843,112000.0
2008-01-10 10:05:00,68.76,69.32,68.73,69.27,174800.0,47.7704,48.1594,47.7495,48.1247,174800.0
2008-01-10 10:10:00,69.28,69.28,68.93,69.03,237700.0,48.1317,48.1317,47.8885,47.958,237700.0
2008-01-10 10:15:00,69.03,69.26,68.97,69.22,101900.0,47.958,48.1178,47.9163,48.09,101900.0
2008-01-10 10:20:00,69.23,69.24,69.05,69.08,93700.0,48.0969,48.1039,47.9719,47.9927,93700.0
2008-01-10 10:25:00,69.08,69.1,68.75,68.8,123800.0,47.9927,48.0066,47.7634,47.7982,123800.0
2008-01-10 10:30:00,68.78,68.84,68.66,68.81,104100.0,47.7843,47.826,47.7009,47.8051,104100.0
2008-01-10 10:35:00,68.82,69.05,68.79,68.9,64400.0,47.8121,47.9719,47.7912,47.8677,64400.0
2008-01-10 10:40:00,68.91,69.18,68.89,69.17,59500.0,47.8746,48.0622,47.8607,48.0552,59500.0
2008-01-10 10:45:00,69.18,69.24,68.78,68.79,116200.0,48.0622,48.1039,47.7843,47.7912,116200.0
2008-01-10 10:50:00,68.78,68.84,68.49,68.72,139000.0,47.7843,47.826,47.5828,47.7426,139000.0
2008-01-10 10:55:00,68.71,68.8,68.57,68.68,101600.0,47.7357,47.7982,47.6384,47.7148,101600.0
2008-01-10 11:00:00,68.68,68.7,68.56,68.65,78700.0,47.7148,47.7287,47.6314,47.694,78700.0
2008-01-10 11:05:00,68.65,68.7,68.57,68.6,65800.0,47.694,47.7287,47.6384,47.6592,65800.0
2008-01-10 11:10:00,68.6,68.69,68.57,68.58,49200.0,47.6592,47.7218,47.6384,47.6453,49200.0
2008-01-10 11:15:00,68.6,68.65,68.43,68.43,48700.0,47.6592,47.694,47.5411,47.5411,48700.0
2008-01-10 11:20:00,68.43,68.46,68.3,68.32,59700.0,47.5411,47.562,47.4508,47.4647,59700.0
2008-01-10 11:25:00,68.32,68.6,68.3,68.53,41800.0,47.4647,47.6592,47.4508,47.6106,41800.0
2008-01-10 11:30:00,68.54,68.66,68.48,68.48,33500.0,47.6175,47.7009,47.5759,47.5759,33500.0
2008-01-10 11:35:00,68.48,68.57,68.29,68.4,51500.0,47.5759,47.6384,47.4439,47.5203,51500.0
2008-01-10 11:40:00,68.38,68.45,68.35,68.37,24800.0,47.5064,47.555,47.4855,47.4994,24800.0
2008-01-10 11:45:00,68.37,68.65,68.35,68.65,22500.0,47.4994,47.694,47.4855,47.694,22500.0
2008-01-10 11:50:00,68.66,68.8,68.61,68.74,39400.0,47.7009,47.7982,47.6662,47.7565,39400.0
2008-01-10 11:55:00,68.74,68.74,68.38,68.58,77300.0,47.7565,47.7565,47.5064,47.6453,77300.0
2008-01-10 12:00:00,68.57,68.58,68.44,68.45,49400.0,47.6384,47.6453,47.5481,47.555,49400.0
2008-01-10 12:05:00,68.45,68.51,68.25,68.49,44100.0,47.555,47.5967,47.4161,47.5828,44100.0
2008-01-10 12:10:00,68.49,68.79,68.4,68.6,143300.0,47.5828,47.7912,47.5203,47.6592,143300.0
2008-01-10 12:15:00,68.6,69.26,68.53,69.14,130100.0,47.6592,48.1178,47.6106,48.0344,130100.0
2008-01-10 12:20:00,69.14,69.48,69.02,69.39,140600.0,48.0344,48.2706,47.951,48.2081,140600.0
2008-01-10 12:25:00,69.39,69.47,68.97,68.99,140000.0,48.2081,48.2637,47.9163,47.9302,140000.0
2008-01-10 12:30:00,68.98,69.16,68.63,68.64,168700.0,47.9232,48.0483,47.6801,47.687,168700.0
2008-01-10 12:35:00,68.63,68.75,68.35,68.4,100500.0,47.6801,47.7634,47.4855,47.5203,100500.0
2008-01-10 12:40:00,68.4,68.55,68.27,68.48,73700.0,47.5203,47.6245,47.43,47.5759,73700.0
2008-01-10 12:45:00,68.51,68.53,68.29,68.53,58600.0,47.5967,47.6106,47.4439,47.6106,58600.0
2008-01-10 12:50:00,68.52,68.7,68.38,68.7,113100.0,47.6037,47.7287,47.5064,47.7287,113100.0
2008-01-10 12:55:00,68.69,68.94,68.56,68.76,175400.0,47.7218,47.8954,47.6314,47.7704,175400.0
2008-01-10 13:00:00,68.76,69.06,68.61,68.77,112500.0,47.7704,47.9788,47.6662,47.7773,112500.0
2008-01-10 13:05:00,68.75,68.91,68.61,68.74,59900.0,47.7634,47.8746,47.6662,47.7565,59900.0
2008-01-10 13:10:00,68.73,68.77,68.36,68.69,60900.0,47.7495,47.7773,47.4925,47.7218,60900.0
2008-01-10 13:15:00,68.7,68.85,68.38,68.53,76600.0,47.7287,47.8329,47.5064,47.6106,76600.0
2008-01-10 13:20:00,68.54,68.75,68.35,68.48,95200.0,47.6175,47.7634,47.4855,47.5759,95200.0
2008-01-10 13:25:00,68.48,68.67,68.47,68.5,78100.0,47.5759,47.7079,47.5689,47.5898,78100.0
2008-01-10 13:30:00,68.51,68.62,68.38,68.41,86200.0,47.5967,47.6731,47.5064,47.5272,86200.0
2008-01-10 13:35:00,68.42,68.43,67.95,68.19,129200.0,47.5342,47.5411,47.2077,47.3744,129200.0
2008-01-10 13:40:00,68.17,68.62,68.03,68.56,90300.0,47.3605,47.6731,47.2632,47.6314,90300.0
2008-01-10 13:45:00,68.55,68.65,68.4,68.59,60600.0,47.6245,47.694,47.5203,47.6523,60600.0
2008-01-10 13:50:00,68.59,68.64,68.08,68.16,82400.0,47.6523,47.687,47.298,47.3535,82400.0
2008-01-10 13:55:00,68.17,68.52,68.13,68.5,63900.0,47.3605,47.6037,47.3327,47.5898,63900.0
2008-01-10 14:00:00,68.52,68.81,68.47,68.77,150400.0,47.6037,47.8051,47.5689,47.7773,150400.0
2008-01-10 14:05:00,68.78,68.79,68.53,68.69,97700.0,47.7843,47.7912,47.6106,47.7218,97700.0
2008-01-10 14:10:00,68.71,68.83,68.59,68.69,62500.0,47.7357,47.819,47.6523,47.7218,62500.0
2008-01-10 14:15:00,68.67,69.2,68.57,69.2,122000.0,47.7079,48.0761,47.6384,48.0761,122000.0
2008-01-10 14:20:00,69.19,69.25,69.09,69.25,91000.0,48.0691,48.1108,47.9997,48.1108,91000.0
2008-01-10 14:25:00,69.25,69.35,69.05,69.08,105600.0,48.1108,48.1803,47.9719,47.9927,105600.0
2008-01-10 14:30:00,69.1,69.26,69.08,69.18,112700.0,48.0066,48.1178,47.9927,48.0622,112700.0
2008-01-10 14:35:00,69.18,69.5,69.15,69.49,91600.0,48.0622,48.2845,48.0413,48.2776,91600.0
2008-01-10 14:40:00,69.49,69.84,69.35,69.77,151300.0,48.2776,48.5207,48.1803,48.4721,151300.0
2008-01-10 14:45:00,69.76,69.89,69.72,69.88,134600.0,48.4651,48.5554,48.4373,48.5485,134600.0
2008-01-10 14:50:00,69.85,70.0,69.7,69.89,131000.0,48.5277,48.6319,48.4234,48.5554,131000.0
2008-01-10 14:55:00,69.89,70.0,69.87,69.97,102100.0,48.5554,48.6319,48.5416,48.611,102100.0
2008-01-10 15:00:00,69.97,69.98,69.69,69.72,176300.0,48.611,48.618,48.4165,48.4373,176300.0
2008-01-10 15:05:00,69.72,69.99,69.58,69.98,173200.0,48.4373,48.6249,48.3401,48.618,173200.0
2008-01-10 15:10:00,69.99,70.45,69.95,70.37,221600.0,48.6249,48.9445,48.5971,48.8889,221600.0
2008-01-10 15:15:00,70.39,70.42,69.84,69.91,192500.0,48.9028,48.9237,48.5207,48.5693,192500.0
2008-01-10 15:20:00,69.92,70.04,69.82,69.94,162500.0,48.5763,48.6597,48.5068,48.5902,162500.0
2008-01-10 15:25:00,69.95,70.07,69.81,69.97,143600.0,48.5971,48.6805,48.4999,48.611,143600.0
2008-01-10 15:30:00,69.98,70.3,69.98,70.27,202300.0,48.618,48.8403,48.618,48.8195,202300.0
2008-01-10 15:35:00,70.28,70.3,70.08,70.23,225100.0,48.8264,48.8403,48.6874,48.7917,225100.0
2008-01-10 15:40:00,70.22,70.28,69.91,69.91,211400.0,48.7847,48.8264,48.5693,48.5693,211400.0
2008-01-10 15:45:00,69.92,69.96,69.74,69.75,233800.0,48.5763,48.6041,48.4512,48.4582,233800.0
2008-01-10 15:50:00,69.76,69.95,69.75,69.89,273200.0,48.4651,48.5971,48.4582,48.5554,273200.0
2008-01-10 15:55:00,69.89,69.98,69.83,69.89,247500.0,48.5554,48.618,48.5138,48.5554,247500.0
2008-01-11 09:30:00,69.38,69.49,69.05,69.19,215000.0,48.2011,48.2776,47.9719,48.0691,215000.0
2008-01-11 09:35:00,69.2,69.22,68.29,68.62,275300.0,48.0761,48.09,47.4439,47.6731,275300.0
2008-01-11 09:40:00,68.6,68.67,68.35,68.36,144700.0,47.6592,47.7079,47.4855,47.4925,144700.0
2008-01-11 09:45:00,68.37,68.47,68.27,68.47,85000.0,47.4994,47.5689,47.43,47.5689,85000.0
2008-01-11 09:50:00,68.46,68.55,68.22,68.4,112000.0,47.562,47.6245,47.3952,47.5203,112000.0
2008-01-11 09:55:00,68.42,68.55,68.31,68.49,119900.0,47.5342,47.6245,47.4578,47.5828,119900.0
2008-01-11 10:00:00,68.49,68.53,68.36,68.38,170100.0,47.5828,47.6106,47.4925,47.5064,170100.0
2008-01-11 10:05:00,68.38,68.38,68.0,68.09,125000.0,47.5064,47.5064,47.2424,47.3049,125000.0
2008-01-11 10:10:00,68.07,68.17,68.05,68.08,72100.0,47.291,47.3605,47.2771,47.298,72100.0
2008-01-11 10:15:00,68.07,68.11,67.82,67.85,171300.0,47.291,47.3188,47.1173,47.1382,171300.0
2008-01-11 10:20:00,67.86,68.05,67.8,68.04,134900.0,47.1451,47.2771,47.1034,47.2702,134900.0
2008-01-11 10:25:00,68.05,68.05,67.71,67.74,116300.0,47.2771,47.2771,47.0409,47.0618,116300.0
2008-01-11 10:30:00,67.73,68.03,67.72,68.02,110100.0,47.0548,47.2632,47.0479,47.2563,110100.0
2008-01-11 10:35:00,68.0,68.22,68.0,68.13,99100.0,47.2424,47.3952,47.2424,47.3327,99100.0
2008-01-11 10:40:00,68.15,68.16,67.88,68.0,80400.0,47.3466,47.3535,47.159,47.2424,80400.0
2008-01-11 10:45:00,68.01,68.24,67.97,68.2,78200.0,47.2493,47.4091,47.2215,47.3813,78200.0
2008-01-11 10:50:00,68.17,68.46,68.1,68.44,240900.0,47.3605,47.562,47.3119,47.5481,240900.0
2008-01-11 10:55:00,68.44,68.54,68.32,68.32,143700.0,47.5481,47.6175,47.4647,47.4647,143700.0
2008-01-11 11:00:00,68.35,68.4,68.22,68.28,73700.0,47.4855,47.5203,47.3952,47.4369,73700.0
2008-01-11 11:05:00,68.27,68.3,68.15,68.22,52000.0,47.43,47.4508,47.3466,47.3952,52000.0
2008-01-11 11:10:00,68.22,68.41,68.18,68.27,65100.0,47.3952,47.5272,47.3674,47.43,65100.0
2008-01-11 11:15:00,68.28,68.29,68.19,68.22,61800.0,47.4369,47.4439,47.3744,47.3952,61800.0
2008-01-11 11:20:00,68.22,68.32,68.12,68.12,34600.0,47.3952,47.4647,47.3258,47.3258,34600.0
2008-01-11 11:25:00,68.14,68.19,68.03,68.1,64000.0,47.3397,47.3744,47.2632,47.3119,64000.0
2008-01-11 11:30:00,68.09,68.54,68.07,68.43,109100.0,47.3049,47.6175,47.291,47.5411,109100.0
2008-01-11 11:35:00,68.46,68.55,68.26,68.28,67100.0,47.562,47.6245,47.423,47.4369,67100.0
2008-01-11 11:40:00,68.28,68.34,68.19,68.21,51700.0,47.4369,47.4786,47.3744,47.3883,51700.0
2008-01-11 11:45:00,68.21,68.23,68.12,68.23,29600.0,47.3883,47.4022,47.3258,47.4022,29600.0
2008-01-11 11:50:00,68.24,68.36,68.15,68.19,40100.0,47.4091,47.4925,47.3466,47.3744,40100.0
2008-01-11 11:55:00,68.2,68.25,68.13,68.24,27200.0,47.3813,47.4161,47.3327,47.4091,27200.0
2008-01-11 12:00:00,68.23,68.25,68.01,68.01,85200.0,47.4022,47.4161,47.2493,47.2493,85200.0
2008-01-11 12:05:00,68.04,68.07,68.0,68.05,77100.0,47.2702,47.291,47.2424,47.2771,77100.0
2008-01-11 12:10:00,68.02,68.05,68.0,68.0,43500.0,47.2563,47.2771,47.2424,47.2424,43500.0
2008-01-11 12:15:00,68.01,68.13,67.97,67.99,89500.0,47.2493,47.3327,47.2215,47.2354,89500.0
2008-01-11 12:20:00,67.97,67.99,67.75,67.75,88700.0,47.2215,47.2354,47.0687,47.0687,88700.0
2008-01-11 12:25:00,67.76,67.89,67.75,67.81,38800.0,47.0757,47.166,47.0687,47.1104,38800.0
2008-01-11 12:30:00,67.8,67.86,67.75,67.75,61800.0,47.1034,47.1451,47.0687,47.0687,61800.0
2008-01-11 12:35:00,67.77,67.83,67.72,67.74,71700.0,47.0826,47.1243,47.0479,47.0618,71700.0
2008-01-11 12:40:00,67.73,67.84,67.67,67.72,33400.0,47.0548,47.1312,47.0131,47.0479,33400.0
2008-01-11 12:45:00,67.72,67.81,67.57,67.67,139400.0,47.0479,47.1104,46.9436,47.0131,139400.0
2008-01-11 12:50:00,67.68,67.93,67.65,67.93,50000.0,47.0201,47.1938,46.9992,47.1938,50000.0
2008-01-11 12:55:00,67.91,67.91,67.72,67.81,32200.0,47.1799,47.1799,47.0479,47.1104,32200.0
2008-01-11 13:00:00,67.8,67.83,67.56,67.61,44900.0,47.1034,47.1243,46.9367,46.9714,44900.0
2008-01-11 13:05:00,67.63,67.64,67.54,67.62,81500.0,46.9853,46.9923,46.9228,46.9784,81500.0
2008-01-11 13:10:00,67.59,67.65,67.55,67.6,31600.0,46.9575,46.9992,46.9298,46.9645,31600.0
2008-01-11 13:15:00,67.6,67.61,67.42,67.47,72400.0,46.9645,46.9714,46.8394,46.8742,72400.0
2008-01-11 13:20:00,67.47,67.47,67.38,67.42,87600.0,46.8742,46.8742,46.8116,46.8394,87600.0
2008-01-11 13:25:00,67.4,67.48,67.38,67.44,77100.0,46.8255,46.8811,46.8116,46.8533,77100.0
2008-01-11 13:30:00,67.44,67.47,67.37,67.38,38800.0,46.8533,46.8742,46.8047,46.8116,38800.0
2008-01-11 13:35:00,67.35,67.44,67.08,67.21,91100.0,46.7908,46.8533,46.6032,46.6935,91100.0
2008-01-11 13:40:00,67.27,67.5,67.23,67.32,36800.0,46.7352,46.895,46.7074,46.77,36800.0
2008-01-11 13:45:00,67.3,67.3,67.0,67.0,69500.0,46.7561,46.7561,46.5476,46.5476,69500.0
2008-01-11 13:50:00,67.0,67.17,66.97,67.17,94800.0,46.5476,46.6658,46.5268,46.6658,94800.0
2008-01-11 13:55:00,67.17,67.25,67.02,67.07,60300.0,46.6658,46.7213,46.5615,46.5963,60300.0
2008-01-11 14:00:00,67.05,67.06,66.93,66.94,79700.0,46.5824,46.5893,46.499,46.506,79700.0
2008-01-11 14:05:00,66.93,66.96,66.82,66.84,95900.0,46.499,46.5199,46.4226,46.4365,95900.0
2008-01-11 14:10:00,66.85,66.88,66.71,66.74,93100.0,46.4434,46.4643,46.3462,46.367,93100.0
2008-01-11 14:15:00,66.74,66.78,66.62,66.7,92200.0,46.367,46.3948,46.2836,46.3392,92200.0
2008-01-11 14:20:00,66.7,66.72,66.56,66.65,54400.0,46.3392,46.3531,46.242,46.3045,54400.0
2008-01-11 14:25:00,66.63,66.7,66.61,66.69,56900.0,46.2906,46.3392,46.2767,46.3323,56900.0
2008-01-11 14:30:00,66.68,66.68,66.5,66.66,87900.0,46.3253,46.3253,46.2003,46.3114,87900.0
2008-01-11 14:35:00,66.68,66.75,66.6,66.64,69100.0,46.3253,46.374,46.2698,46.2975,69100.0
2008-01-11 14:40:00,66.64,66.64,66.44,66.51,113500.0,46.2975,46.2975,46.1586,46.2072,113500.0
2008-01-11 14:45:00,66.51,66.56,66.35,66.39,72000.0,46.2072,46.242,46.0961,46.1239,72000.0
2008-01-11 14:50:00,66.39,66.43,66.33,66.36,97300.0,46.1239,46.1516,46.0822,46.103,97300.0
2008-01-11 14:55:00,66.34,66.35,66.09,66.3,165700.0,46.0891,46.0961,45.9154,46.0613,165700.0
2008-01-11 15:00:00,66.29,66.31,66.13,66.28,76200.0,46.0544,46.0683,45.9432,46.0474,76200.0
2008-01-11 15:05:00,66.29,66.4,66.23,66.33,139000.0,46.0544,46.1308,46.0127,46.0822,139000.0
2008-01-11 15:10:00,66.32,66.33,66.0,66.02,118800.0,46.0752,46.0822,45.8529,45.8668,118800.0
2008-01-11 15:15:00,66.05,66.12,66.0,66.1,124200.0,45.8876,45.9363,45.8529,45.9224,124200.0
2008-01-11 15:20:00,66.1,66.27,66.0,66.27,109500.0,45.9224,46.0405,45.8529,46.0405,109500.0
2008-01-11 15:25:00,66.24,66.6,66.23,66.59,142200.0,46.0196,46.2698,46.0127,46.2628,142200.0
2008-01-11 15:30:00,66.59,66.61,66.43,66.54,189900.0,46.2628,46.2767,46.1516,46.2281,189900.0
2008-01-11 15:35:00,66.54,66.63,66.49,66.59,205100.0,46.2281,46.2906,46.1933,46.2628,205100.0
2008-01-11 15:40:00,66.58,66.6,66.45,66.48,165100.0,46.2559,46.2698,46.1655,46.1864,165100.0
2008-01-11 15:45:00,66.49,66.8,66.48,66.8,166600.0,46.1933,46.4087,46.1864,46.4087,166600.0
2008-01-11 15:50:00,66.79,66.81,66.6,66.67,239500.0,46.4018,46.4156,46.2698,46.3184,239500.0
2008-01-11 15:55:00,66.65,66.67,66.39,66.43,223500.0,46.3045,46.3184,46.1239,46.1516,223500.0
2008-01-14 09:30:00,66.78,66.98,66.02,66.1,130700.0,46.3948,46.5338,45.8668,45.9224,130700.0
2008-01-14 09:35:00,66.05,66.28,65.72,65.74,167700.0,45.8876,46.0474,45.6584,45.6723,167700.0
2008-01-14 09:40:00,65.85,66.17,65.69,65.93,130900.0,45.7487,45.971,45.6375,45.8043,130900.0
2008-01-14 09:45:00,65.93,66.03,65.22,65.25,195100.0,45.8043,45.8737,45.311,45.3319,195100.0
2008-01-14 09:50:00,65.2,65.44,65.0,65.41,238300.0,45.2971,45.4639,45.1582,45.443,238300.0
2008-01-14 09:55:00,65.41,66.04,65.4,65.94,173000.0,45.443,45.8807,45.4361,45.8112,173000.0
2008-01-14 10:00:00,65.94,65.96,65.54,65.72,137300.0,45.8112,45.8251,45.5333,45.6584,137300.0
2008-01-14 10:05:00,65.74,65.75,65.6,65.62,90900.0,45.6723,45.6792,45.575,45.5889,90900.0
2008-01-14 10:10:00,65.62,65.76,65.62,65.68,130500.0,45.5889,45.6862,45.5889,45.6306,130500.0
2008-01-14 10:15:00,65.67,65.76,65.59,65.67,88300.0,45.6236,45.6862,45.5681,45.6236,88300.0
2008-01-14 10:20:00,65.67,65.67,65.4,65.43,100000.0,45.6236,45.6236,45.4361,45.4569,100000.0
2008-01-14 10:25:00,65.42,65.43,65.19,65.26,103000.0,45.45,45.4569,45.2902,45.3388,103000.0
2008-01-14 10:30:00,65.26,65.34,65.2,65.31,273700.0,45.3388,45.3944,45.2971,45.3735,273700.0
2008-01-14 10:35:00,65.32,65.32,65.21,65.24,60200.0,45.3805,45.3805,45.3041,45.3249,60200.0
2008-01-14 10:40:00,65.24,65.4,65.12,65.26,86000.0,45.3249,45.4361,45.2415,45.3388,86000.0
2008-01-14 10:45:00,65.27,65.3,65.13,65.2,60600.0,45.3457,45.3666,45.2485,45.2971,60600.0
2008-01-14 10:50:00,65.19,65.24,65.17,65.2,101100.0,45.2902,45.3249,45.2763,45.2971,101100.0
2008-01-14 10:55:00,65.2,65.32,65.16,65.31,92000.0,45.2971,45.3805,45.2693,45.3735,92000.0
2008-01-14 11:00:00,65.33,65.4,65.23,65.29,125700.0,45.3874,45.4361,45.318,45.3596,125700.0
2008-01-14 11:05:00,65.29,65.32,65.15,65.18,137300.0,45.3596,45.3805,45.2624,45.2832,137300.0
2008-01-14 11:10:00,65.19,65.19,64.91,64.94,102900.0,45.2902,45.2902,45.0956,45.1165,102900.0
2008-01-14 11:15:00,64.91,64.94,64.67,64.67,122500.0,45.0956,45.1165,44.9289,44.9289,122500.0
2008-01-14 11:20:00,64.67,64.72,64.04,64.15,357100.0,44.9289,44.9636,44.4912,44.5676,357100.0
2008-01-14 11:25:00,64.14,64.43,63.86,64.4,283700.0,44.5607,44.7622,44.3662,44.7413,283700.0
2008-01-14 11:30:00,64.4,64.56,64.34,64.55,237800.0,44.7413,44.8525,44.6996,44.8455,237800.0
2008-01-14 11:35:00,64.55,64.59,64.43,64.43,108200.0,44.8455,44.8733,44.7622,44.7622,108200.0
2008-01-14 11:40:00,64.44,64.5,64.37,64.43,54000.0,44.7691,44.8108,44.7205,44.7622,54000.0
2008-01-14 11:45:00,64.43,64.43,64.25,64.29,96800.0,44.7622,44.7622,44.6371,44.6649,96800.0
2008-01-14 11:50:00,64.28,64.37,64.27,64.3,112800.0,44.658,44.7205,44.651,44.6718,112800.0
2008-01-14 11:55:00,64.31,64.31,64.06,64.07,94700.0,44.6788,44.6788,44.5051,44.5121,94700.0
2008-01-14 12:00:00,64.08,64.1,63.88,63.95,151400.0,44.519,44.5329,44.3801,44.4287,151400.0
2008-01-14 12:05:00,63.96,64.0,63.82,63.83,129600.0,44.4356,44.4634,44.3384,44.3453,129600.0
2008-01-14 12:10:00,63.83,63.85,63.68,63.72,142900.0,44.3453,44.3592,44.2411,44.2689,142900.0
2008-01-14 12:15:00,63.71,63.72,63.62,63.7,98500.0,44.2619,44.2689,44.1994,44.255,98500.0
2008-01-14 12:20:00,63.7,64.0,63.65,64.0,96200.0,44.255,44.4634,44.2203,44.4634,96200.0
2008-01-14 12:25:00,63.99,64.0,63.9,63.9,115300.0,44.4565,44.4634,44.394,44.394,115300.0
2008-01-14 12:30:00,63.9,63.9,63.7,63.77,88600.0,44.394,44.394,44.255,44.3036,88600.0
2008-01-14 12:35:00,63.77,63.88,63.77,63.8,54300.0,44.3036,44.3801,44.3036,44.3245,54300.0
2008-01-14 12:40:00,63.81,63.87,63.8,63.84,48300.0,44.3314,44.3731,44.3245,44.3523,48300.0
2008-01-14 12:45:00,63.84,64.0,63.84,63.98,77600.0,44.3523,44.4634,44.3523,44.4495,77600.0
2008-01-14 12:50:00,63.99,64.01,63.96,64.0,82700.0,44.4565,44.4704,44.4356,44.4634,82700.0
2008-01-14 12:55:00,64.0,64.21,63.93,64.2,145800.0,44.4634,44.6093,44.4148,44.6024,145800.0
2008-01-14 13:00:00,64.2,64.23,64.04,64.18,114900.0,44.6024,44.6232,44.4912,44.5885,114900.0
2008-01-14 13:05:00,64.17,64.22,64.07,64.2,142800.0,44.5815,44.6163,44.5121,44.6024,142800.0
2008-01-14 13:10:00,64.2,64.27,64.1,64.22,219000.0,44.6024,44.651,44.5329,44.6163,219000.0
2008-01-14 13:15:00,64.21,64.42,64.2,64.4,150400.0,44.6093,44.7552,44.6024,44.7413,150400.0
2008-01-14 13:20:00,64.41,64.47,64.2,64.27,115000.0,44.7483,44.79,44.6024,44.651,115000.0
2008-01-14 13:25:00,64.27,64.34,64.25,64.31,143900.0,44.651,44.6996,44.6371,44.6788,143900.0
2008-01-14 13:30:00,64.31,64.35,64.28,64.32,89900.0,44.6788,44.7066,44.658,44.6857,89900.0
2008-01-14 13:35:00,64.31,64.45,64.27,64.42,77000.0,44.6788,44.7761,44.651,44.7552,77000.0
2008-01-14 13:40:00,64.42,64.53,64.4,64.52,186300.0,44.7552,44.8316,44.7413,44.8247,186300.0
2008-01-14 13:45:00,64.52,64.67,64.51,64.64,96200.0,44.8247,44.9289,44.8177,44.9081,96200.0
2008-01-14 13:50:00,64.64,64.68,64.56,64.63,71400.0,44.9081,44.9358,44.8525,44.9011,71400.0
2008-01-14 13:55:00,64.63,64.68,64.62,64.67,348000.0,44.9011,44.9358,44.8942,44.9289,348000.0
2008-01-14 14:00:00,64.67,64.76,64.47,64.64,143900.0,44.9289,44.9914,44.79,44.9081,143900.0
2008-01-14 14:05:00,64.63,64.67,64.61,64.65,49700.0,44.9011,44.9289,44.8872,44.915,49700.0
2008-01-14 14:10:00,64.65,64.66,64.55,64.56,39900.0,44.915,44.922,44.8455,44.8525,39900.0
2008-01-14 14:15:00,64.55,64.6,64.51,64.56,64000.0,44.8455,44.8803,44.8177,44.8525,64000.0
2008-01-14 14:20:00,64.56,64.63,64.54,64.61,48900.0,44.8525,44.9011,44.8386,44.8872,48900.0
2008-01-14 14:25:00,64.63,64.67,64.55,64.6,32000.0,44.9011,44.9289,44.8455,44.8803,32000.0
2008-01-14 14:30:00,64.6,64.69,64.6,64.67,83900.0,44.8803,44.9428,44.8803,44.9289,83900.0
2008-01-14 14:35:00,64.66,64.69,64.55,64.67,67900.0,44.922,44.9428,44.8455,44.9289,67900.0
2008-01-14 14:40:00,64.67,64.67,64.52,64.59,63200.0,44.9289,44.9289,44.8247,44.8733,63200.0
2008-01-14 14:45:00,64.57,64.6,64.45,64.54,108700.0,44.8594,44.8803,44.7761,44.8386,108700.0
2008-01-14 14:50:00,64.53,64.61,64.38,64.49,63600.0,44.8316,44.8872,44.7274,44.8038,63600.0
2008-01-14 14:55:00,64.49,64.54,64.47,64.5,177300.0,44.8038,44.8386,44.79,44.8108,177300.0
2008-01-14 15:00:00,64.53,64.78,64.49,64.74,189900.0,44.8316,45.0053,44.8038,44.9775,189900.0
2008-01-14 15:05:00,64.74,64.86,64.71,64.71,128500.0,44.9775,45.0609,44.9567,44.9567,128500.0
2008-01-14 15:10:00,64.72,64.75,64.55,64.59,81000.0,44.9636,44.9845,44.8455,44.8733,81000.0
2008-01-14 15:15:00,64.59,64.67,64.56,64.58,61700.0,44.8733,44.9289,44.8525,44.8664,61700.0
2008-01-14 15:20:00,64.58,64.58,64.45,64.5,63200.0,44.8664,44.8664,44.7761,44.8108,63200.0
2008-01-14 15:25:00,64.5,64.6,64.49,64.55,87100.0,44.8108,44.8803,44.8038,44.8455,87100.0
2008-01-14 15:30:00,64.54,64.61,64.49,64.6,94200.0,44.8386,44.8872,44.8038,44.8803,94200.0
2008-01-14 15:35:00,64.61,64.64,64.45,64.62,93800.0,44.8872,44.9081,44.7761,44.8942,93800.0
2008-01-14 15:40:00,64.62,64.81,64.59,64.75,121300.0,44.8942,45.0262,44.8733,44.9845,121300.0
2008-01-14 15:45:00,64.75,64.81,64.68,64.74,273500.0,44.9845,45.0262,44.9358,44.9775,273500.0
2008-01-14 15:50:00,64.73,64.81,64.73,64.8,169800.0,44.9706,45.0262,44.9706,45.0192,169800.0
2008-01-14 15:55:00,64.8,64.8,64.71,64.72,188900.0,45.0192,45.0192,44.9567,44.9636,188900.0
2008-01-15 09:30:00,64.09,64.15,63.73,63.76,270500.0,44.526,44.5676,44.2758,44.2967,270500.0
2008-01-15 09:35:00,63.77,64.18,63.74,64.18,111000.0,44.3036,44.5885,44.2828,44.5885,111000.0
2008-01-15 09:40:00,64.18,64.36,64.07,64.33,81800.0,44.5885,44.7135,44.5121,44.6927,81800.0
2008-01-15 09:45:00,64.32,64.37,64.02,64.07,79500.0,44.6857,44.7205,44.4773,44.5121,79500.0
2008-01-15 09:50:00,64.08,64.23,63.97,64.01,129800.0,44.519,44.6232,44.4426,44.4704,129800.0
2008-01-15 09:55:00,64.02,64.04,63.76,63.77,181900.0,44.4773,44.4912,44.2967,44.3036,181900.0
2008-01-15 10:00:00,63.79,63.91,63.77,63.91,155100.0,44.3175,44.4009,44.3036,44.4009,155100.0
2008-01-15 10:05:00,63.91,64.13,63.83,63.95,110600.0,44.4009,44.5537,44.3453,44.4287,110600.0
2008-01-15 10:10:00,63.97,64.03,63.77,63.79,61900.0,44.4426,44.4843,44.3036,44.3175,61900.0
2008-01-15 10:15:00,63.8,64.0,63.79,63.87,71400.0,44.3245,44.4634,44.3175,44.3731,71400.0
2008-01-15 10:20:00,63.86,64.1,63.86,64.06,197700.0,44.3662,44.5329,44.3662,44.5051,197700.0
2008-01-15 10:25:00,64.05,64.09,63.85,63.98,93100.0,44.4982,44.526,44.3592,44.4495,93100.0
2008-01-15 10:30:00,63.97,64.03,63.86,63.96,72600.0,44.4426,44.4843,44.3662,44.4356,72600.0
2008-01-15 10:35:00,63.95,64.01,63.87,63.93,76600.0,44.4287,44.4704,44.3731,44.4148,76600.0
2008-01-15 10:40:00,63.93,63.96,63.71,63.75,73600.0,44.4148,44.4356,44.2619,44.2897,73600.0
2008-01-15 10:45:00,63.75,63.95,63.75,63.89,56100.0,44.2897,44.4287,44.2897,44.387,56100.0
2008-01-15 10:50:00,63.86,63.99,63.74,63.99,110100.0,44.3662,44.4565,44.2828,44.4565,110100.0
2008-01-15 10:55:00,63.97,64.0,63.86,63.91,30400.0,44.4426,44.4634,44.3662,44.4009,30400.0
2008-01-15 11:00:00,63.9,63.99,63.83,63.93,37000.0,44.394,44.4565,44.3453,44.4148,37000.0
2008-01-15 11:05:00,63.93,63.98,63.91,63.94,27600.0,44.4148,44.4495,44.4009,44.4217,27600.0
2008-01-15 11:10:00,63.93,64.16,63.93,64.11,99800.0,44.4148,44.5746,44.4148,44.5398,99800.0
2008-01-15 11:15:00,64.09,64.13,63.97,64.01,57500.0,44.526,44.5537,44.4426,44.4704,57500.0
2008-01-15 11:20:00,63.99,64.07,63.95,63.98,51200.0,44.4565,44.5121,44.4287,44.4495,51200.0
2008-01-15 11:25:00,63.96,63.98,63.84,63.93,80800.0,44.4356,44.4495,44.3523,44.4148,80800.0
2008-01-15 11:30:00,63.94,64.0,63.84,63.99,53500.0,44.4217,44.4634,44.3523,44.4565,53500.0
2008-01-15 11:35:00,63.99,63.99,63.86,63.87,129200.0,44.4565,44.4565,44.3662,44.3731,129200.0
2008-01-15 11:40:00,63.86,64.0,63.86,63.96,90800.0,44.3662,44.4634,44.3662,44.4356,90800.0
2008-01-15 11:45:00,63.95,64.01,63.91,63.98,57500.0,44.4287,44.4704,44.4009,44.4495,57500.0
2008-01-15 11:50:00,63.98,64.06,63.94,63.98,49900.0,44.4495,44.5051,44.4217,44.4495,49900.0
2008-01-15 11:55:00,63.98,64.03,63.97,64.03,214300.0,44.4495,44.4843,44.4426,44.4843,214300.0
2008-01-15 12:00:00,64.02,64.1,63.97,64.0,42300.0,44.4773,44.5329,44.4426,44.4634,42300.0
2008-01-15 12:05:00,64.0,64.03,63.96,63.98,37800.0,44.4634,44.4843,44.4356,44.4495,37800.0
2008-01-15 12:10:00,63.99,64.07,63.96,64.02,57100.0,44.4565,44.5121,44.4356,44.4773,57100.0
2008-01-15 12:15:00,64.04,64.09,63.99,64.0,33700.0,44.4912,44.526,44.4565,44.4634,33700.0
2008-01-15 12:20:00,64.0,64.22,63.98,64.14,36600.0,44.4634,44.6163,44.4495,44.5607,36600.0
2008-01-15 12:25:00,64.12,64.13,64.04,64.05,22900.0,44.5468,44.5537,44.4912,44.4982,22900.0
2008-01-15 12:30:00,64.04,64.12,63.96,64.02,44500.0,44.4912,44.5468,44.4356,44.4773,44500.0
2008-01-15 12:35:00,64.02,64.09,63.97,63.99,41100.0,44.4773,44.526,44.4426,44.4565,41100.0
2008-01-15 12:40:00,64.0,64.07,63.96,64.0,42800.0,44.4634,44.5121,44.4356,44.4634,42800.0
2008-01-15 12:45:00,64.0,64.31,64.0,64.25,55900.0,44.4634,44.6788,44.4634,44.6371,55900.0
2008-01-15 12:50:00,64.26,64.32,64.21,64.25,38600.0,44.6441,44.6857,44.6093,44.6371,38600.0
2008-01-15 12:55:00,64.24,64.28,64.16,64.19,58400.0,44.6302,44.658,44.5746,44.5954,58400.0
2008-01-15 13:00:00,64.2,64.28,64.12,64.24,33200.0,44.6024,44.658,44.5468,44.6302,33200.0
2008-01-15 13:05:00,64.24,64.45,64.21,64.43,38600.0,44.6302,44.7761,44.6093,44.7622,38600.0
2008-01-15 13:10:00,64.42,64.47,64.38,64.4,40700.0,44.7552,44.79,44.7274,44.7413,40700.0
2008-01-15 13:15:00,64.42,64.48,64.28,64.46,40900.0,44.7552,44.7969,44.658,44.783,40900.0
2008-01-15 13:20:00,64.46,64.46,64.3,64.36,45200.0,44.783,44.783,44.6718,44.7135,45200.0
2008-01-15 13:25:00,64.35,64.47,64.35,64.37,41900.0,44.7066,44.79,44.7066,44.7205,41900.0
2008-01-15 13:30:00,64.37,64.4,64.31,64.35,57900.0,44.7205,44.7413,44.6788,44.7066,57900.0
2008-01-15 13:35:00,64.34,64.45,64.32,64.41,40500.0,44.6996,44.7761,44.6857,44.7483,40500.0
2008-01-15 13:40:00,64.42,64.46,64.31,64.46,55400.0,44.7552,44.783,44.6788,44.783,55400.0
2008-01-15 13:45:00,64.44,64.5,64.39,64.42,68000.0,44.7691,44.8108,44.7344,44.7552,68000.0
2008-01-15 13:50:00,64.43,64.45,64.25,64.26,81400.0,44.7622,44.7761,44.6371,44.6441,81400.0
2008-01-15 13:55:00,64.26,64.44,64.26,64.36,54300.0,44.6441,44.7691,44.6441,44.7135,54300.0
2008-01-15 14:00:00,64.36,64.37,64.2,64.23,50900.0,44.7135,44.7205,44.6024,44.6232,50900.0
2008-01-15 14:05:00,64.24,64.31,64.2,64.23,35800.0,44.6302,44.6788,44.6024,44.6232,35800.0
2008-01-15 14:10:00,64.22,64.32,64.2,64.24,83200.0,44.6163,44.6857,44.6024,44.6302,83200.0
2008-01-15 14:15:00,64.23,64.28,64.17,64.25,48800.0,44.6232,44.658,44.5815,44.6371,48800.0
2008-01-15 14:20:00,64.24,64.3,64.16,64.24,65800.0,44.6302,44.6718,44.5746,44.6302,65800.0
2008-01-15 14:25:00,64.25,64.25,64.09,64.22,58600.0,44.6371,44.6371,44.526,44.6163,58600.0
2008-01-15 14:30:00,64.22,64.25,64.19,64.25,36000.0,44.6163,44.6371,44.5954,44.6371,36000.0
2008-01-15 14:35:00,64.25,64.31,64.15,64.16,96600.0,44.6371,44.6788,44.5676,44.5746,96600.0
2008-01-15 14:40:00,64.16,64.3,64.14,64.25,64400.0,44.5746,44.6718,44.5607,44.6371,64400.0
2008-01-15 14:45:00,64.24,64.29,64.09,64.1,98600.0,44.6302,44.6649,44.526,44.5329,98600.0
2008-01-15 14:50:00,64.1,64.25,64.1,64.19,41400.0,44.5329,44.6371,44.5329,44.5954,41400.0
2008-01-15 14:55:00,64.19,64.25,64.03,64.08,58200.0,44.5954,44.6371,44.4843,44.519,58200.0
2008-01-15 15:00:00,64.08,64.19,64.02,64.11,93000.0,44.519,44.5954,44.4773,44.5398,93000.0
2008-01-15 15:05:00,64.1,64.22,64.07,64.17,52200.0,44.5329,44.6163,44.5121,44.5815,52200.0
2008-01-15 15:10:00,64.16,64.22,64.08,64.15,37100.0,44.5746,44.6163,44.519,44.5676,37100.0
2008-01-15 15:15:00,64.13,64.18,63.99,64.04,84300.0,44.5537,44.5885,44.4565,44.4912,84300.0
2008-01-15 15:20:00,64.03,64.13,64.01,64.09,78500.0,44.4843,44.5537,44.4704,44.526,78500.0
2008-01-15 15:25:00,64.08,64.36,64.08,64.29,122800.0,44.519,44.7135,44.519,44.6649,122800.0
2008-01-15 15:30:00,64.27,64.38,64.2,64.34,96400.0,44.651,44.7274,44.6024,44.6996,96400.0
2008-01-15 15:35:00,64.35,64.61,64.34,64.45,143200.0,44.7066,44.8872,44.6996,44.7761,143200.0
2008-01-15 15:40:00,64.45,64.51,64.35,64.47,153700.0,44.7761,44.8177,44.7066,44.79,153700.0
2008-01-15 15:45:00,64.46,64.49,64.34,64.46,163100.0,44.783,44.8038,44.6996,44.783,163100.0
2008-01-15 15:50:00,64.45,64.46,64.13,64.21,245400.0,44.7761,44.783,44.5537,44.6093,245400.0
2008-01-15 15:55:00,64.2,64.21,63.96,63.97,291000.0,44.6024,44.6093,44.4356,44.4426,291000.0
2008-01-16 09:30:00,64.37,64.65,64.0,64.43,129100.0,44.7205,44.915,44.4634,44.7622,129100.0
2008-01-16 09:35:00,64.44,64.48,63.99,64.08,87900.0,44.7691,44.7969,44.4565,44.519,87900.0
2008-01-16 09:40:00,64.1,64.23,63.98,64.18,94300.0,44.5329,44.6232,44.4495,44.5885,94300.0
2008-01-16 09:45:00,64.19,64.21,63.82,63.82,112300.0,44.5954,44.6093,44.3384,44.3384,112300.0
2008-01-16 09:50:00,63.82,64.11,63.73,64.07,106500.0,44.3384,44.5398,44.2758,44.5121,106500.0
2008-01-16 09:55:00,64.09,64.11,63.88,63.98,102000.0,44.526,44.5398,44.3801,44.4495,102000.0
2008-01-16 10:00:00,63.95,64.16,63.95,64.0,78900.0,44.4287,44.5746,44.4287,44.4634,78900.0
2008-01-16 10:05:00,64.03,64.39,63.99,64.26,309900.0,44.4843,44.7344,44.4565,44.6441,309900.0
2008-01-16 10:10:00,64.26,64.26,63.93,63.99,151000.0,44.6441,44.6441,44.4148,44.4565,151000.0
2008-01-16 10:15:00,64.01,64.25,63.96,64.19,98000.0,44.4704,44.6371,44.4356,44.5954,98000.0
2008-01-16 10:20:00,64.19,64.43,64.16,64.26,106500.0,44.5954,44.7622,44.5746,44.6441,106500.0
2008-01-16 10:25:00,64.24,64.38,64.18,64.19,102000.0,44.6302,44.7274,44.5885,44.5954,102000.0
2008-01-16 10:30:00,64.21,64.5,64.17,64.48,53200.0,44.6093,44.8108,44.5815,44.7969,53200.0
2008-01-16 10:35:00,64.49,64.62,64.38,64.41,116800.0,44.8038,44.8942,44.7274,44.7483,116800.0
2008-01-16 10:40:00,64.42,64.47,64.27,64.45,80400.0,44.7552,44.79,44.651,44.7761,80400.0
2008-01-16 10:45:00,64.44,64.45,64.38,64.45,80000.0,44.7691,44.7761,44.7274,44.7761,80000.0
2008-01-16 10:50:00,64.45,64.59,64.39,64.56,81000.0,44.7761,44.8733,44.7344,44.8525,81000.0
2008-01-16 10:55:00,64.57,64.77,64.56,64.75,93700.0,44.8594,44.9984,44.8525,44.9845,93700.0
2008-01-16 11:00:00,64.77,64.88,64.57,64.57,113300.0,44.9984,45.0748,44.8594,44.8594,113300.0
2008-01-16 11:05:00,64.57,64.99,64.56,64.98,124000.0,44.8594,45.1512,44.8525,45.1443,124000.0
2008-01-16 11:10:00,64.98,65.1,64.88,64.96,147400.0,45.1443,45.2276,45.0748,45.1304,147400.0
2008-01-16 11:15:00,64.96,65.01,64.6,64.69,85000.0,45.1304,45.1651,44.8803,44.9428,85000.0
2008-01-16 11:20:00,64.69,64.81,64.62,64.74,98300.0,44.9428,45.0262,44.8942,44.9775,98300.0
2008-01-16 11:25:00,64.72,64.83,64.71,64.79,44400.0,44.9636,45.0401,44.9567,45.0123,44400.0
2008-01-16 11:30:00,64.78,64.78,64.35,64.36,86800.0,45.0053,45.0053,44.7066,44.7135,86800.0
2008-01-16 11:35:00,64.35,64.36,64.15,64.16,86300.0,44.7066,44.7135,44.5676,44.5746,86300.0
2008-01-16 11:40:00,64.15,64.2,63.93,64.07,120800.0,44.5676,44.6024,44.4148,44.5121,120800.0
2008-01-16 11:45:00,64.05,64.21,64.03,64.2,51400.0,44.4982,44.6093,44.4843,44.6024,51400.0
2008-01-16 11:50:00,64.2,64.77,64.18,64.74,287500.0,44.6024,44.9984,44.5885,44.9775,287500.0
2008-01-16 11:55:00,64.74,64.85,64.54,64.85,106400.0,44.9775,45.054,44.8386,45.054,106400.0
2008-01-16 12:00:00,64.83,64.95,64.63,64.73,362000.0,45.0401,45.1234,44.9011,44.9706,362000.0
2008-01-16 12:05:00,64.73,64.79,64.63,64.65,55400.0,44.9706,45.0123,44.9011,44.915,55400.0
2008-01-16 12:10:00,64.65,64.65,64.42,64.45,77300.0,44.915,44.915,44.7552,44.7761,77300.0
2008-01-16 12:15:00,64.45,64.45,64.29,64.3,61500.0,44.7761,44.7761,44.6649,44.6718,61500.0
2008-01-16 12:20:00,64.3,64.3,64.06,64.08,61100.0,44.6718,44.6718,44.5051,44.519,61100.0
2008-01-16 12:25:00,64.08,64.24,64.06,64.18,38700.0,44.519,44.6302,44.5051,44.5885,38700.0
2008-01-16 12:30:00,64.17,64.35,64.16,64.29,71700.0,44.5815,44.7066,44.5746,44.6649,71700.0
2008-01-16 12:35:00,64.28,64.31,64.13,64.25,54000.0,44.658,44.6788,44.5537,44.6371,54000.0
2008-01-16 12:40:00,64.25,64.31,64.13,64.21,61700.0,44.6371,44.6788,44.5537,44.6093,61700.0
2008-01-16 12:45:00,64.21,64.21,64.03,64.07,74700.0,44.6093,44.6093,44.4843,44.5121,74700.0
2008-01-16 12:50:00,64.06,64.4,64.04,64.23,133000.0,44.5051,44.7413,44.4912,44.6232,133000.0
2008-01-16 12:55:00,64.22,64.24,64.08,64.17,46300.0,44.6163,44.6302,44.519,44.5815,46300.0
2008-01-16 13:00:00,64.17,64.23,64.1,64.13,34200.0,44.5815,44.6232,44.5329,44.5537,34200.0
2008-01-16 13:05:00,64.14,64.18,63.99,64.0,64300.0,44.5607,44.5885,44.4565,44.4634,64300.0
2008-01-16 13:10:00,64.0,64.07,63.98,63.98,54400.0,44.4634,44.5121,44.4495,44.4495,54400.0
2008-01-16 13:15:00,63.98,64.02,63.9,63.98,779800.0,44.4495,44.4773,44.394,44.4495,779800.0
2008-01-16 13:20:00,63.98,64.18,63.98,64.08,55400.0,44.4495,44.5885,44.4495,44.519,55400.0
2008-01-16 13:25:00,64.08,64.13,64.03,64.04,43000.0,44.519,44.5537,44.4843,44.4912,43000.0
2008-01-16 13:30:00,64.04,64.1,63.98,64.09,41300.0,44.4912,44.5329,44.4495,44.526,41300.0
2008-01-16 13:35:00,64.09,64.2,64.08,64.17,54800.0,44.526,44.6024,44.519,44.5815,54800.0
2008-01-16 13:40:00,64.16,64.24,64.13,64.15,38700.0,44.5746,44.6302,44.5537,44.5676,38700.0
2008-01-16 13:45:00,64.13,64.14,63.93,63.95,117100.0,44.5537,44.5607,44.4148,44.4287,117100.0
2008-01-16 13:50:00,63.94,64.15,63.94,64.14,52000.0,44.4217,44.5676,44.4217,44.5607,52000.0
2008-01-16 13:55:00,64.14,64.21,64.09,64.15,52200.0,44.5607,44.6093,44.526,44.5676,52200.0
2008-01-16 14:00:00,64.15,64.21,63.97,64.11,88000.0,44.5676,44.6093,44.4426,44.5398,88000.0
2008-01-16 14:05:00,64.12,64.28,64.06,64.23,93600.0,44.5468,44.658,44.5051,44.6232,93600.0
2008-01-16 14:10:00,64.26,64.39,64.14,64.2,104700.0,44.6441,44.7344,44.5607,44.6024,104700.0
2008-01-16 14:15:00,64.22,64.33,64.2,64.27,63900.0,44.6163,44.6927,44.6024,44.651,63900.0
2008-01-16 14:20:00,64.25,64.33,64.11,64.15,61800.0,44.6371,44.6927,44.5398,44.5676,61800.0
2008-01-16 14:25:00,64.14,64.39,64.07,64.34,141800.0,44.5607,44.7344,44.5121,44.6996,141800.0
2008-01-16 14:30:00,64.35,64.68,64.29,64.54,96400.0,44.7066,44.9358,44.6649,44.8386,96400.0
2008-01-16 14:35:00,64.52,64.77,64.4,64.71,96000.0,44.8247,44.9984,44.7413,44.9567,96000.0
2008-01-16 14:40:00,64.7,64.8,64.63,64.74,86700.0,44.9497,45.0192,44.9011,44.9775,86700.0
2008-01-16 14:45:00,64.76,64.76,64.55,64.55,62100.0,44.9914,44.9914,44.8455,44.8455,62100.0
2008-01-16 14:50:00,64.55,64.55,64.23,64.23,102500.0,44.8455,44.8455,44.6232,44.6232,102500.0
2008-01-16 14:55:00,64.22,64.28,64.09,64.12,82800.0,44.6163,44.658,44.526,44.5468,82800.0
2008-01-16 15:00:00,64.12,64.36,64.1,64.19,98500.0,44.5468,44.7135,44.5329,44.5954,98500.0
2008-01-16 15:05:00,64.2,64.22,64.05,64.19,119700.0,44.6024,44.6163,44.4982,44.5954,119700.0
2008-01-16 15:10:00,64.21,64.24,64.14,64.21,79800.0,44.6093,44.6302,44.5607,44.6093,79800.0
2008-01-16 15:15:00,64.22,64.48,64.22,64.42,91200.0,44.6163,44.7969,44.6163,44.7552,91200.0
2008-01-16 15:20:00,64.4,64.44,64.13,64.17,106400.0,44.7413,44.7691,44.5537,44.5815,106400.0
2008-01-16 15:25:00,64.18,64.25,64.07,64.21,146600.0,44.5885,44.6371,44.5121,44.6093,146600.0
2008-01-16 15:30:00,64.22,64.39,64.21,64.35,121800.0,44.6163,44.7344,44.6093,44.7066,121800.0
2008-01-16 15:35:00,64.37,64.41,64.06,64.09,148200.0,44.7205,44.7483,44.5051,44.526,148200.0
2008-01-16 15:40:00,64.08,64.15,63.96,64.05,123700.0,44.519,44.5676,44.4356,44.4982,123700.0
2008-01-16 15:45:00,64.03,64.24,64.01,64.11,208400.0,44.4843,44.6302,44.4704,44.5398,208400.0
2008-01-16 15:50:00,64.11,64.28,64.11,64.14,286900.0,44.5398,44.658,44.5398,44.5607,286900.0
2008-01-16 15:55:00,64.15,64.26,63.96,63.99,437700.0,44.5676,44.6441,44.4356,44.4565,437700.0
2008-01-17 09:30:00,64.42,64.61,64.08,64.5,104000.0,44.7552,44.8872,44.519,44.8108,104000.0
2008-01-17 09:35:00,64.53,64.67,64.44,64.58,228900.0,44.8316,44.9289,44.7691,44.8664,228900.0
2008-01-17 09:40:00,64.58,64.67,64.43,64.65,130800.0,44.8664,44.9289,44.7622,44.915,130800.0
2008-01-17 09:45:00,64.68,65.0,64.62,64.92,97600.0,44.9358,45.1582,44.8942,45.1026,97600.0
2008-01-17 09:50:00,64.92,64.98,64.7,64.79,139400.0,45.1026,45.1443,44.9497,45.0123,139400.0
2008-01-17 09:55:00,64.78,65.19,64.77,64.93,165600.0,45.0053,45.2902,44.9984,45.1095,165600.0
2008-01-17 10:00:00,64.92,65.04,64.76,64.86,108300.0,45.1026,45.186,44.9914,45.0609,108300.0
2008-01-17 10:05:00,64.88,65.17,64.78,65.12,87100.0,45.0748,45.2763,45.0053,45.2415,87100.0
2008-01-17 10:10:00,65.1,65.12,64.63,64.86,60100.0,45.2276,45.2415,44.9011,45.0609,60100.0
2008-01-17 10:15:00,64.86,64.86,64.5,64.52,198500.0,45.0609,45.0609,44.8108,44.8247,198500.0
2008-01-17 10:20:00,64.55,65.0,64.53,64.95,130800.0,44.8455,45.1582,44.8316,45.1234,130800.0
2008-01-17 10:25:00,64.94,64.98,64.77,64.82,155600.0,45.1165,45.1443,44.9984,45.0331,155600.0
2008-01-17 10:30:00,64.83,64.84,64.69,64.77,100000.0,45.0401,45.047,44.9428,44.9984,100000.0
2008-01-17 10:35:00,64.76,65.03,64.75,64.94,71100.0,44.9914,45.179,44.9845,45.1165,71100.0
2008-01-17 10:40:00,64.93,64.94,64.71,64.77,106400.0,45.1095,45.1165,44.9567,44.9984,106400.0
2008-01-17 10:45:00,64.75,64.9,64.74,64.9,118100.0,44.9845,45.0887,44.9775,45.0887,118100.0
2008-01-17 10:50:00,64.9,64.91,64.78,64.9,82000.0,45.0887,45.0956,45.0053,45.0887,82000.0
2008-01-17 10:55:00,64.9,64.94,64.84,64.92,146000.0,45.0887,45.1165,45.047,45.1026,146000.0
2008-01-17 11:00:00,64.93,65.27,64.93,65.18,145400.0,45.1095,45.3457,45.1095,45.2832,145400.0
2008-01-17 11:05:00,65.19,65.56,65.18,65.37,92400.0,45.2902,45.5472,45.2832,45.4152,92400.0
2008-01-17 11:10:00,65.36,65.43,65.11,65.14,105800.0,45.4083,45.4569,45.2346,45.2554,105800.0
2008-01-17 11:15:00,65.12,65.24,64.88,65.14,103200.0,45.2415,45.3249,45.0748,45.2554,103200.0
2008-01-17 11:20:00,65.16,65.17,64.89,64.95,39100.0,45.2693,45.2763,45.0817,45.1234,39100.0
2008-01-17 11:25:00,64.94,65.1,64.92,65.07,25000.0,45.1165,45.2276,45.1026,45.2068,25000.0
2008-01-17 11:30:00,65.08,65.1,64.92,64.97,18400.0,45.2137,45.2276,45.1026,45.1373,18400.0
2008-01-17 11:35:00,64.97,65.19,64.84,64.87,33800.0,45.1373,45.2902,45.047,45.0678,33800.0
2008-01-17 11:40:00,64.86,64.9,64.75,64.86,79500.0,45.0609,45.0887,44.9845,45.0609,79500.0
2008-01-17 11:45:00,64.86,64.87,64.75,64.8,76500.0,45.0609,45.0678,44.9845,45.0192,76500.0
2008-01-17 11:50:00,64.84,64.84,64.71,64.74,58100.0,45.047,45.047,44.9567,44.9775,58100.0
2008-01-17 11:55:00,64.74,64.92,64.7,64.8,52300.0,44.9775,45.1026,44.9497,45.0192,52300.0
2008-01-17 12:00:00,64.8,64.8,64.59,64.69,42800.0,45.0192,45.0192,44.8733,44.9428,42800.0
2008-01-17 12:05:00,64.69,64.79,64.61,64.63,62800.0,44.9428,45.0123,44.8872,44.9011,62800.0
2008-01-17 12:10:00,64.62,64.69,64.5,64.58,63800.0,44.8942,44.9428,44.8108,44.8664,63800.0
2008-01-17 12:15:00,64.57,64.9,64.57,64.9,55900.0,44.8594,45.0887,44.8594,45.0887,55900.0
2008-01-17 12:20:00,64.9,64.98,64.8,64.82,42000.0,45.0887,45.1443,45.0192,45.0331,42000.0
2008-01-17 12:25:00,64.82,65.1,64.78,65.08,45100.0,45.0331,45.2276,45.0053,45.2137,45100.0
2008-01-17 12:30:00,65.07,65.15,64.98,65.1,77600.0,45.2068,45.2624,45.1443,45.2276,77600.0
2008-01-17 12:35:00,65.07,65.13,64.91,64.94,73300.0,45.2068,45.2485,45.0956,45.1165,73300.0
2008-01-17 12:40:00,64.94,65.15,64.94,65.05,53700.0,45.1165,45.2624,45.1165,45.1929,53700.0
2008-01-17 12:45:00,65.07,65.27,65.06,65.23,41000.0,45.2068,45.3457,45.1998,45.318,41000.0
2008-01-17 12:50:00,65.23,65.26,64.95,64.97,40000.0,45.318,45.3388,45.1234,45.1373,40000.0
2008-01-17 12:55:00,64.97,64.97,64.8,64.95,28900.0,45.1373,45.1373,45.0192,45.1234,28900.0
2008-01-17 13:00:00,64.95,64.95,64.75,64.79,31500.0,45.1234,45.1234,44.9845,45.0123,31500.0
2008-01-17 13:05:00,64.81,65.08,64.81,64.98,29600.0,45.0262,45.2137,45.0262,45.1443,29600.0
2008-01-17 13:10:00,65.02,65.2,64.84,65.17,79800.0,45.1721,45.2971,45.047,45.2763,79800.0
2008-01-17 13:15:00,65.18,65.35,65.08,65.1,58800.0,45.2832,45.4013,45.2137,45.2276,58800.0
2008-01-17 13:20:00,65.09,65.12,64.96,65.0,52200.0,45.2207,45.2415,45.1304,45.1582,52200.0
2008-01-17 13:25:00,65.02,65.23,65.02,65.18,36800.0,45.1721,45.318,45.1721,45.2832,36800.0
2008-01-17 13:30:00,65.18,65.26,65.1,65.17,35400.0,45.2832,45.3388,45.2276,45.2763,35400.0
2008-01-17 13:35:00,65.16,65.24,65.07,65.21,24900.0,45.2693,45.3249,45.2068,45.3041,24900.0
2008-01-17 13:40:00,65.24,65.34,65.17,65.22,38300.0,45.3249,45.3944,45.2763,45.311,38300.0
2008-01-17 13:45:00,65.23,65.23,64.85,64.99,60700.0,45.318,45.318,45.054,45.1512,60700.0
2008-01-17 13:50:00,65.02,65.06,64.85,64.93,29800.0,45.1721,45.1998,45.054,45.1095,29800.0
2008-01-17 13:55:00,64.94,65.08,64.82,65.01,40700.0,45.1165,45.2137,45.0331,45.1651,40700.0
2008-01-17 14:00:00,65.01,65.07,64.92,65.02,50300.0,45.1651,45.2068,45.1026,45.1721,50300.0
2008-01-17 14:05:00,65.03,65.23,65.02,65.02,42300.0,45.179,45.318,45.1721,45.1721,42300.0
2008-01-17 14:10:00,65.02,65.08,64.95,64.98,66300.0,45.1721,45.2137,45.1234,45.1443,66300.0
2008-01-17 14:15:00,64.96,65.01,64.76,64.85,61500.0,45.1304,45.1651,44.9914,45.054,61500.0
2008-01-17 14:20:00,64.85,64.93,64.69,64.9,79000.0,45.054,45.1095,44.9428,45.0887,79000.0
2008-01-17 14:25:00,64.89,64.91,64.69,64.77,79100.0,45.0817,45.0956,44.9428,44.9984,79100.0
2008-01-17 14:30:00,64.79,64.8,64.67,64.78,60800.0,45.0123,45.0192,44.9289,45.0053,60800.0
2008-01-17 14:35:00,64.8,64.85,64.75,64.82,61900.0,45.0192,45.054,44.9845,45.0331,61900.0
2008-01-17 14:40:00,64.83,64.88,64.75,64.85,72700.0,45.0401,45.0748,44.9845,45.054,72700.0
2008-01-17 14:45:00,64.84,65.13,64.82,65.09,59900.0,45.047,45.2485,45.0331,45.2207,59900.0
2008-01-17 14:50:00,65.08,65.12,64.98,65.02,49300.0,45.2137,45.2415,45.1443,45.1721,49300.0
2008-01-17 14:55:00,65.03,65.15,64.98,65.05,34000.0,45.179,45.2624,45.1443,45.1929,34000.0
2008-01-17 15:00:00,65.05,65.08,64.81,64.9,71700.0,45.1929,45.2137,45.0262,45.0887,71700.0
2008-01-17 15:05:00,64.9,65.07,64.85,64.99,183400.0,45.0887,45.2068,45.054,45.1512,183400.0
2008-01-17 15:10:00,64.97,65.07,64.88,64.93,84300.0,45.1373,45.2068,45.0748,45.1095,84300.0
2008-01-17 15:15:00,64.93,64.97,64.7,64.82,99100.0,45.1095,45.1373,44.9497,45.0331,99100.0
2008-01-17 15:20:00,64.83,64.83,64.63,64.72,111500.0,45.0401,45.0401,44.9011,44.9636,111500.0
2008-01-17 15:25:00,64.71,64.72,64.58,64.62,97000.0,44.9567,44.9636,44.8664,44.8942,97000.0
2008-01-17 15:30:00,64.62,64.64,64.35,64.46,134100.0,44.8942,44.9081,44.7066,44.783,134100.0
2008-01-17 15:35:00,64.45,64.68,64.44,64.63,108000.0,44.7761,44.9358,44.7691,44.9011,108000.0
2008-01-17 15:40:00,64.64,64.66,64.5,64.51,106800.0,44.9081,44.922,44.8108,44.8177,106800.0
2008-01-17 15:45:00,64.52,64.55,64.31,64.34,220300.0,44.8247,44.8455,44.6788,44.6996,220300.0
2008-01-17 15:50:00,64.35,64.45,64.33,64.43,283000.0,44.7066,44.7761,44.6927,44.7622,283000.0
2008-01-17 15:55:00,64.43,64.44,64.26,64.26,271100.0,44.7622,44.7691,44.6441,44.6441,271100.0
2008-01-18 09:30:00,63.9,65.58,63.64,64.65,843300.0,44.394,45.5611,44.2133,44.915,843300.0
2008-01-18 09:35:00,64.66,65.38,64.59,65.28,203400.0,44.922,45.4222,44.8733,45.3527,203400.0
2008-01-18 09:40:00,65.3,65.49,65.27,65.49,154000.0,45.3666,45.4986,45.3457,45.4986,154000.0
2008-01-18 09:45:00,65.48,65.7,65.42,65.64,160100.0,45.4916,45.6445,45.45,45.6028,160100.0
2008-01-18 09:50:00,65.64,65.66,65.09,65.1,86500.0,45.6028,45.6167,45.2207,45.2276,86500.0
2008-01-18 09:55:00,65.1,65.36,65.05,65.36,143400.0,45.2276,45.4083,45.1929,45.4083,143400.0
2008-01-18 10:00:00,65.41,65.7,65.29,65.37,168200.0,45.443,45.6445,45.3596,45.4152,168200.0
2008-01-18 10:05:00,65.36,65.38,65.2,65.2,88400.0,45.4083,45.4222,45.2971,45.2971,88400.0
2008-01-18 10:10:00,65.2,65.51,65.2,65.44,185500.0,45.2971,45.5125,45.2971,45.4639,185500.0
2008-01-18 10:15:00,65.44,65.72,65.43,65.7,81600.0,45.4639,45.6584,45.4569,45.6445,81600.0
2008-01-18 10:20:00,65.68,65.74,65.54,65.61,95800.0,45.6306,45.6723,45.5333,45.582,95800.0
2008-01-18 10:25:00,65.58,65.82,65.58,65.72,92300.0,45.5611,45.7279,45.5611,45.6584,92300.0
2008-01-18 10:30:00,65.74,65.83,65.47,65.47,62200.0,45.6723,45.7348,45.4847,45.4847,62200.0
2008-01-18 10:35:00,65.49,65.65,65.43,65.52,91400.0,45.4986,45.6097,45.4569,45.5194,91400.0
2008-01-18 10:40:00,65.54,65.65,65.51,65.51,49600.0,45.5333,45.6097,45.5125,45.5125,49600.0
2008-01-18 10:45:00,65.51,65.63,65.47,65.52,38700.0,45.5125,45.5959,45.4847,45.5194,38700.0
2008-01-18 10:50:00,65.52,65.7,65.4,65.44,62900.0,45.5194,45.6445,45.4361,45.4639,62900.0
2008-01-18 10:55:00,65.46,65.71,65.4,65.64,44300.0,45.4777,45.6514,45.4361,45.6028,44300.0
2008-01-18 11:00:00,65.64,65.71,65.51,65.65,44300.0,45.6028,45.6514,45.5125,45.6097,44300.0
2008-01-18 11:05:00,65.66,65.67,65.35,65.44,54300.0,45.6167,45.6236,45.4013,45.4639,54300.0
2008-01-18 11:10:00,65.45,65.67,65.27,65.31,52700.0,45.4708,45.6236,45.3457,45.3735,52700.0
2008-01-18 11:15:00,65.28,65.58,65.22,65.58,102300.0,45.3527,45.5611,45.311,45.5611,102300.0
2008-01-18 11:20:00,65.58,65.6,65.1,65.28,86700.0,45.5611,45.575,45.2276,45.3527,86700.0
2008-01-18 11:25:00,65.27,65.46,65.18,65.34,49900.0,45.3457,45.4777,45.2832,45.3944,49900.0
2008-01-18 11:30:00,65.37,65.55,65.23,65.27,63900.0,45.4152,45.5403,45.318,45.3457,63900.0
2008-01-18 11:35:00,65.25,65.59,65.19,65.33,59000.0,45.3319,45.5681,45.2902,45.3874,59000.0
2008-01-18 11:40:00,65.31,65.32,65.02,65.24,65600.0,45.3735,45.3805,45.1721,45.3249,65600.0
2008-01-18 11:45:00,65.24,65.24,64.88,64.89,73200.0,45.3249,45.3249,45.0748,45.0817,73200.0
2008-01-18 11:50:00,64.91,65.01,64.86,64.9,72100.0,45.0956,45.1651,45.0609,45.0887,72100.0
2008-01-18 11:55:00,64.89,64.89,64.61,64.75,104600.0,45.0817,45.0817,44.8872,44.9845,104600.0
2008-01-18 12:00:00,64.78,65.3,64.73,65.28,102700.0,45.0053,45.3666,44.9706,45.3527,102700.0
2008-01-18 12:05:00,65.27,65.45,65.1,65.39,98800.0,45.3457,45.4708,45.2276,45.4291,98800.0
2008-01-18 12:10:00,65.41,65.49,65.16,65.22,73100.0,45.443,45.4986,45.2693,45.311,73100.0
2008-01-18 12:15:00,65.21,65.21,64.97,64.97,67300.0,45.3041,45.3041,45.1373,45.1373,67300.0
2008-01-18 12:20:00,64.98,65.13,64.83,65.13,37100.0,45.1443,45.2485,45.0401,45.2485,37100.0
2008-01-18 12:25:00,65.13,65.4,65.12,65.36,52100.0,45.2485,45.4361,45.2415,45.4083,52100.0
2008-01-18 12:30:00,65.37,65.6,65.3,65.36,75200.0,45.4152,45.575,45.3666,45.4083,75200.0
2008-01-18 12:35:00,65.35,65.4,65.1,65.15,52600.0,45.4013,45.4361,45.2276,45.2624,52600.0
2008-01-18 12:40:00,65.12,65.12,64.83,64.88,37100.0,45.2415,45.2415,45.0401,45.0748,37100.0
2008-01-18 12:45:00,64.9,65.03,64.88,65.01,37400.0,45.0887,45.179,45.0748,45.1651,37400.0
2008-01-18 12:50:00,65.02,65.03,64.79,64.9,42300.0,45.1721,45.179,45.0123,45.0887,42300.0
2008-01-18 12:55:00,64.91,64.99,64.74,64.9,50400.0,45.0956,45.1512,44.9775,45.0887,50400.0
2008-01-18 13:00:00,64.92,65.11,64.84,64.93,39400.0,45.1026,45.2346,45.047,45.1095,39400.0
2008-01-18 13:05:00,64.92,65.06,64.92,64.97,40600.0,45.1026,45.1998,45.1026,45.1373,40600.0
2008-01-18 13:10:00,64.96,65.06,64.92,64.97,62700.0,45.1304,45.1998,45.1026,45.1373,62700.0
2008-01-18 13:15:00,64.97,64.98,64.51,64.56,60400.0,45.1373,45.1443,44.8177,44.8525,60400.0
2008-01-18 13:20:00,64.53,64.65,64.45,64.62,44000.0,44.8316,44.915,44.7761,44.8942,44000.0
2008-01-18 13:25:00,64.62,64.69,64.54,64.55,23900.0,44.8942,44.9428,44.8386,44.8455,23900.0
2008-01-18 13:30:00,64.53,64.86,64.53,64.83,31300.0,44.8316,45.0609,44.8316,45.0401,31300.0
2008-01-18 13:35:00,64.83,64.83,64.67,64.68,41900.0,45.0401,45.0401,44.9289,44.9358,41900.0
2008-01-18 13:40:00,64.71,64.82,64.52,64.59,38700.0,44.9567,45.0331,44.8247,44.8733,38700.0
2008-01-18 13:45:00,64.59,64.79,64.55,64.7,49300.0,44.8733,45.0123,44.8455,44.9497,49300.0
2008-01-18 13:50:00,64.7,64.75,64.55,64.65,32400.0,44.9497,44.9845,44.8455,44.915,32400.0
2008-01-18 13:55:00,64.65,64.83,64.58,64.58,27700.0,44.915,45.0401,44.8664,44.8664,27700.0
2008-01-18 14:00:00,64.6,64.88,64.59,64.7,36000.0,44.8803,45.0748,44.8733,44.9497,36000.0
2008-01-18 14:05:00,64.71,64.98,64.66,64.89,83200.0,44.9567,45.1443,44.922,45.0817,83200.0
2008-01-18 14:10:00,64.93,65.08,64.87,65.02,38900.0,45.1095,45.2137,45.0678,45.1721,38900.0
2008-01-18 14:15:00,65.0,65.15,64.88,64.94,39300.0,45.1582,45.2624,45.0748,45.1165,39300.0
2008-01-18 14:20:00,64.96,64.98,64.64,64.74,31900.0,45.1304,45.1443,44.9081,44.9775,31900.0
2008-01-18 14:25:00,64.72,64.73,64.58,64.67,40700.0,44.9636,44.9706,44.8664,44.9289,40700.0
2008-01-18 14:30:00,64.67,64.7,64.3,64.46,68100.0,44.9289,44.9497,44.6718,44.783,68100.0
2008-01-18 14:35:00,64.47,64.73,64.41,64.58,42900.0,44.79,44.9706,44.7483,44.8664,42900.0
2008-01-18 14:40:00,64.57,64.68,64.53,64.61,65400.0,44.8594,44.9358,44.8316,44.8872,65400.0
2008-01-18 14:45:00,64.61,64.7,64.52,64.58,49400.0,44.8872,44.9497,44.8247,44.8664,49400.0
2008-01-18 14:50:00,64.56,64.61,64.48,64.52,45300.0,44.8525,44.8872,44.7969,44.8247,45300.0
2008-01-18 14:55:00,64.52,64.97,64.52,64.94,76600.0,44.8247,45.1373,44.8247,45.1165,76600.0
2008-01-18 15:00:00,64.95,64.95,64.6,64.66,122800.0,45.1234,45.1234,44.8803,44.922,122800.0
2008-01-18 15:05:00,64.66,65.0,64.6,64.98,66600.0,44.922,45.1582,44.8803,45.1443,66600.0
2008-01-18 15:10:00,65.0,65.03,64.72,64.82,83100.0,45.1582,45.179,44.9636,45.0331,83100.0
2008-01-18 15:15:00,64.83,65.0,64.71,64.74,56400.0,45.0401,45.1582,44.9567,44.9775,56400.0
2008-01-18 15:20:00,64.73,64.88,64.6,64.67,74100.0,44.9706,45.0748,44.8803,44.9289,74100.0
2008-01-18 15:25:00,64.67,64.75,64.63,64.73,55400.0,44.9289,44.9845,44.9011,44.9706,55400.0
2008-01-18 15:30:00,64.73,64.86,64.66,64.75,72200.0,44.9706,45.0609,44.922,44.9845,72200.0
2008-01-18 15:35:00,64.77,64.86,64.71,64.8,84200.0,44.9984,45.0609,44.9567,45.0192,84200.0
2008-01-18 15:40:00,64.79,64.83,64.46,64.78,265200.0,45.0123,45.0401,44.783,45.0053,265200.0
2008-01-18 15:45:00,64.77,64.89,64.68,64.82,115200.0,44.9984,45.0817,44.9358,45.0331,115200.0
2008-01-18 15:50:00,64.82,64.86,64.59,64.64,174100.0,45.0331,45.0609,44.8733,44.9081,174100.0
2008-01-18 15:55:00,64.62,64.64,64.5,64.58,213000.0,44.8942,44.9081,44.8108,44.8664,213000.0
2008-01-22 09:30:00,62.63,63.0,62.57,62.81,208200.0,43.5116,43.7687,43.4699,43.6367,208200.0
2008-01-22 09:35:00,62.81,63.05,62.38,62.82,176900.0,43.6367,43.8034,43.3379,43.6436,176900.0
2008-01-22 09:40:00,62.84,63.49,62.83,63.4,161400.0,43.6575,44.1091,43.6506,44.0466,161400.0
2008-01-22 09:45:00,63.42,64.8,63.34,64.8,178800.0,44.0605,45.0192,44.0049,45.0192,178800.0
2008-01-22 09:50:00,64.74,65.36,64.3,64.69,231700.0,44.9775,45.4083,44.6718,44.9428,231700.0
2008-01-22 09:55:00,64.68,64.69,64.0,64.19,206700.0,44.9358,44.9428,44.4634,44.5954,206700.0
2008-01-22 10:00:00,64.19,65.21,64.09,64.62,158600.0,44.5954,45.3041,44.526,44.8942,158600.0
2008-01-22 10:05:00,64.63,64.65,63.99,64.07,244600.0,44.9011,44.915,44.4565,44.5121,244600.0
2008-01-22 10:10:00,64.06,64.12,63.92,64.07,104800.0,44.5051,44.5468,44.4078,44.5121,104800.0
2008-01-22 10:15:00,64.06,64.39,63.87,64.31,161400.0,44.5051,44.7344,44.3731,44.6788,161400.0
2008-01-22 10:20:00,64.26,65.08,64.26,64.92,146800.0,44.6441,45.2137,44.6441,45.1026,146800.0
2008-01-22 10:25:00,64.93,65.35,64.61,64.66,145200.0,45.1095,45.4013,44.8872,44.922,145200.0
2008-01-22 10:30:00,64.66,65.1,64.48,64.92,98500.0,44.922,45.2276,44.7969,45.1026,98500.0
2008-01-22 10:35:00,64.9,65.08,64.77,64.82,84500.0,45.0887,45.2137,44.9984,45.0331,84500.0
2008-01-22 10:40:00,64.82,65.65,64.75,65.2,132800.0,45.0331,45.6097,44.9845,45.2971,132800.0
2008-01-22 10:45:00,65.21,65.36,64.95,65.0,112700.0,45.3041,45.4083,45.1234,45.1582,112700.0
2008-01-22 10:50:00,64.98,65.03,64.67,64.77,124700.0,45.1443,45.179,44.9289,44.9984,124700.0
2008-01-22 10:55:00,64.77,64.78,64.52,64.7,60600.0,44.9984,45.0053,44.8247,44.9497,60600.0
2008-01-22 11:00:00,64.71,64.87,64.59,64.86,54100.0,44.9567,45.0678,44.8733,45.0609,54100.0
2008-01-22 11:05:00,64.84,65.25,64.84,65.16,65700.0,45.047,45.3319,45.047,45.2693,65700.0
2008-01-22 11:10:00,65.16,65.56,65.14,65.19,91500.0,45.2693,45.5472,45.2554,45.2902,91500.0
2008-01-22 11:15:00,65.19,65.28,65.11,65.25,89900.0,45.2902,45.3527,45.2346,45.3319,89900.0
2008-01-22 11:20:00,65.25,65.41,65.21,65.31,76100.0,45.3319,45.443,45.3041,45.3735,76100.0
2008-01-22 11:25:00,65.33,65.34,64.99,65.03,83300.0,45.3874,45.3944,45.1512,45.179,83300.0
2008-01-22 11:30:00,65.0,65.0,64.5,64.75,103800.0,45.1582,45.1582,44.8108,44.9845,103800.0
2008-01-22 11:35:00,64.76,64.86,64.5,64.73,149300.0,44.9914,45.0609,44.8108,44.9706,149300.0
2008-01-22 11:40:00,64.73,64.93,64.53,64.75,79500.0,44.9706,45.1095,44.8316,44.9845,79500.0
2008-01-22 11:45:00,64.73,64.93,64.7,64.93,43600.0,44.9706,45.1095,44.9497,45.1095,43600.0
2008-01-22 11:50:00,64.94,65.08,64.9,64.92,117800.0,45.1165,45.2137,45.0887,45.1026,117800.0
2008-01-22 11:55:00,64.96,64.97,64.8,64.88,56300.0,45.1304,45.1373,45.0192,45.0748,56300.0
2008-01-22 12:00:00,64.88,64.93,64.7,64.81,41400.0,45.0748,45.1095,44.9497,45.0262,41400.0
2008-01-22 12:05:00,64.79,65.02,64.73,64.97,51600.0,45.0123,45.1721,44.9706,45.1373,51600.0
2008-01-22 12:10:00,64.96,65.09,64.86,64.98,143700.0,45.1304,45.2207,45.0609,45.1443,143700.0
2008-01-22 12:15:00,65.01,65.07,64.74,64.74,95100.0,45.1651,45.2068,44.9775,44.9775,95100.0
2008-01-22 12:20:00,64.74,64.89,64.55,64.82,81300.0,44.9775,45.0817,44.8455,45.0331,81300.0
2008-01-22 12:25:00,64.82,64.98,64.78,64.91,73200.0,45.0331,45.1443,45.0053,45.0956,73200.0
2008-01-22 12:30:00,64.9,64.96,64.74,64.91,62000.0,45.0887,45.1304,44.9775,45.0956,62000.0
2008-01-22 12:35:00,64.91,65.03,64.84,64.88,72400.0,45.0956,45.179,45.047,45.0748,72400.0
2008-01-22 12:40:00,64.88,65.1,64.77,64.99,61800.0,45.0748,45.2276,44.9984,45.1512,61800.0
2008-01-22 12:45:00,64.98,65.1,64.96,65.04,42600.0,45.1443,45.2276,45.1304,45.186,42600.0
2008-01-22 12:50:00,65.04,65.39,65.04,65.29,64800.0,45.186,45.4291,45.186,45.3596,64800.0
2008-01-22 12:55:00,65.3,65.48,65.16,65.34,72500.0,45.3666,45.4916,45.2693,45.3944,72500.0
2008-01-22 13:00:00,65.33,65.43,65.25,65.38,53000.0,45.3874,45.4569,45.3319,45.4222,53000.0
2008-01-22 13:05:00,65.36,65.76,65.3,65.67,112100.0,45.4083,45.6862,45.3666,45.6236,112100.0
2008-01-22 13:10:00,65.67,65.86,65.51,65.57,56100.0,45.6236,45.7556,45.5125,45.5542,56100.0
2008-01-22 13:15:00,65.61,65.65,65.31,65.39,54000.0,45.582,45.6097,45.3735,45.4291,54000.0
2008-01-22 13:20:00,65.38,65.6,65.32,65.42,71500.0,45.4222,45.575,45.3805,45.45,71500.0
2008-01-22 13:25:00,65.4,65.47,65.02,65.18,99700.0,45.4361,45.4847,45.1721,45.2832,99700.0
2008-01-22 13:30:00,65.18,65.22,65.07,65.08,68200.0,45.2832,45.311,45.2068,45.2137,68200.0
2008-01-22 13:35:00,65.07,65.25,64.92,65.04,92600.0,45.2068,45.3319,45.1026,45.186,92600.0
2008-01-22 13:40:00,65.09,65.39,65.05,65.15,89000.0,45.2207,45.4291,45.1929,45.2624,89000.0
2008-01-22 13:45:00,65.19,65.31,65.11,65.27,104500.0,45.2902,45.3735,45.2346,45.3457,104500.0
2008-01-22 13:50:00,65.26,65.37,65.01,65.04,87000.0,45.3388,45.4152,45.1651,45.186,87000.0
2008-01-22 13:55:00,65.03,65.11,64.87,65.11,58300.0,45.179,45.2346,45.0678,45.2346,58300.0
2008-01-22 14:00:00,65.08,65.12,64.96,65.0,82100.0,45.2137,45.2415,45.1304,45.1582,82100.0
2008-01-22 14:05:00,65.01,65.03,64.61,64.61,169000.0,45.1651,45.179,44.8872,44.8872,169000.0
2008-01-22 14:10:00,64.63,64.87,64.55,64.8,105400.0,44.9011,45.0678,44.8455,45.0192,105400.0
2008-01-22 14:15:00,64.8,65.07,64.79,65.05,76900.0,45.0192,45.2068,45.0123,45.1929,76900.0
2008-01-22 14:20:00,65.05,65.09,64.94,65.07,100700.0,45.1929,45.2207,45.1165,45.2068,100700.0
2008-01-22 14:25:00,65.06,65.21,65.05,65.08,63800.0,45.1998,45.3041,45.1929,45.2137,63800.0
2008-01-22 14:30:00,65.1,65.12,64.86,64.92,99000.0,45.2276,45.2415,45.0609,45.1026,99000.0
2008-01-22 14:35:00,64.92,65.18,64.92,65.13,105000.0,45.1026,45.2832,45.1026,45.2485,105000.0
2008-01-22 14:40:00,65.09,65.27,64.97,65.23,47300.0,45.2207,45.3457,45.1373,45.318,47300.0
2008-01-22 14:45:00,65.2,65.5,65.12,65.46,78100.0,45.2971,45.5055,45.2415,45.4777,78100.0
2008-01-22 14:50:00,65.46,65.63,65.32,65.59,146300.0,45.4777,45.5959,45.3805,45.5681,146300.0
2008-01-22 14:55:00,65.58,65.78,65.48,65.7,180200.0,45.5611,45.7001,45.4916,45.6445,180200.0
2008-01-22 15:00:00,65.69,65.94,65.65,65.92,120700.0,45.6375,45.8112,45.6097,45.7973,120700.0
2008-01-22 15:05:00,65.92,66.18,65.82,66.12,177300.0,45.7973,45.978,45.7279,45.9363,177300.0
2008-01-22 15:10:00,66.12,66.13,65.67,65.73,132800.0,45.9363,45.9432,45.6236,45.6653,132800.0
2008-01-22 15:15:00,65.72,65.89,65.63,65.73,122700.0,45.6584,45.7765,45.5959,45.6653,122700.0
2008-01-22 15:20:00,65.72,65.96,65.67,65.91,120700.0,45.6584,45.8251,45.6236,45.7904,120700.0
2008-01-22 15:25:00,65.9,66.36,65.89,66.36,178900.0,45.7834,46.103,45.7765,46.103,178900.0
2008-01-22 15:30:00,66.35,66.63,66.35,66.57,141200.0,46.0961,46.2906,46.0961,46.2489,141200.0
2008-01-22 15:35:00,66.58,66.8,66.53,66.53,224300.0,46.2559,46.4087,46.2211,46.2211,224300.0
2008-01-22 15:40:00,66.53,66.56,66.23,66.34,187300.0,46.2211,46.242,46.0127,46.0891,187300.0
2008-01-22 15:45:00,66.34,66.59,66.23,66.51,127100.0,46.0891,46.2628,46.0127,46.2072,127100.0
2008-01-22 15:50:00,66.53,66.54,65.91,66.07,202800.0,46.2211,46.2281,45.7904,45.9015,202800.0
2008-01-22 15:55:00,66.07,66.25,66.01,66.12,277300.0,45.9015,46.0266,45.8599,45.9363,277300.0
2008-01-23 09:30:00,65.26,65.32,64.72,64.97,219800.0,45.3388,45.3805,44.9636,45.1373,219800.0
2008-01-23 09:35:00,64.99,65.5,64.9,65.32,135900.0,45.1512,45.5055,45.0887,45.3805,135900.0
2008-01-23 09:40:00,65.34,65.38,65.05,65.07,129800.0,45.3944,45.4222,45.1929,45.2068,129800.0
2008-01-23 09:45:00,65.09,65.09,64.75,65.01,127200.0,45.2207,45.2207,44.9845,45.1651,127200.0
2008-01-23 09:50:00,65.0,65.47,64.99,65.29,156000.0,45.1582,45.4847,45.1512,45.3596,156000.0
2008-01-23 09:55:00,65.27,66.14,65.19,66.0,159800.0,45.3457,45.9502,45.2902,45.8529,159800.0
2008-01-23 10:00:00,66.0,66.08,65.62,65.92,181400.0,45.8529,45.9085,45.5889,45.7973,181400.0
2008-01-23 10:05:00,65.88,66.13,65.78,66.01,140300.0,45.7695,45.9432,45.7001,45.8599,140300.0
2008-01-23 10:10:00,66.01,66.68,66.0,66.55,142700.0,45.8599,46.3253,45.8529,46.235,142700.0
2008-01-23 10:15:00,66.57,67.49,66.53,67.38,224100.0,46.2489,46.8881,46.2211,46.8116,224100.0
2008-01-23 10:20:00,67.37,67.5,67.21,67.38,150900.0,46.8047,46.895,46.6935,46.8116,150900.0
2008-01-23 10:25:00,67.38,67.38,67.0,67.02,144700.0,46.8116,46.8116,46.5476,46.5615,144700.0
2008-01-23 10:30:00,67.0,67.27,66.99,67.07,161500.0,46.5476,46.7352,46.5407,46.5963,161500.0
2008-01-23 10:35:00,67.05,67.09,66.62,66.66,123300.0,46.5824,46.6102,46.2836,46.3114,123300.0
2008-01-23 10:40:00,66.61,66.95,66.51,66.84,176100.0,46.2767,46.5129,46.2072,46.4365,176100.0
2008-01-23 10:45:00,66.83,67.23,66.81,67.12,142700.0,46.4295,46.7074,46.4156,46.631,142700.0
2008-01-23 10:50:00,67.09,67.22,66.94,67.0,116800.0,46.6102,46.7005,46.506,46.5476,116800.0
2008-01-23 10:55:00,67.0,67.5,66.99,67.34,98400.0,46.5476,46.895,46.5407,46.7839,98400.0
2008-01-23 11:00:00,67.37,67.5,67.18,67.3,96900.0,46.8047,46.895,46.6727,46.7561,96900.0
2008-01-23 11:05:00,67.31,67.44,67.0,67.18,110000.0,46.763,46.8533,46.5476,46.6727,110000.0
2008-01-23 11:10:00,67.19,67.35,67.12,67.16,64100.0,46.6796,46.7908,46.631,46.6588,64100.0
2008-01-23 11:15:00,67.13,67.24,67.05,67.1,65300.0,46.638,46.7144,46.5824,46.6171,65300.0
2008-01-23 11:20:00,67.1,67.49,67.0,67.4,82400.0,46.6171,46.8881,46.5476,46.8255,82400.0
2008-01-23 11:25:00,67.39,67.41,67.11,67.15,84300.0,46.8186,46.8325,46.6241,46.6519,84300.0
2008-01-23 11:30:00,67.16,67.16,66.63,66.65,184400.0,46.6588,46.6588,46.2906,46.3045,184400.0
2008-01-23 11:35:00,66.65,67.0,66.59,66.99,114500.0,46.3045,46.5476,46.2628,46.5407,114500.0
2008-01-23 11:40:00,66.99,67.06,66.92,66.96,132300.0,46.5407,46.5893,46.4921,46.5199,132300.0
2008-01-23 11:45:00,66.96,66.96,66.68,66.77,93200.0,46.5199,46.5199,46.3253,46.3879,93200.0
2008-01-23 11:50:00,66.78,66.93,66.77,66.82,99200.0,46.3948,46.499,46.3879,46.4226,99200.0
2008-01-23 11:55:00,66.83,66.95,66.68,66.69,84500.0,46.4295,46.5129,46.3253,46.3323,84500.0
2008-01-23 12:00:00,66.68,66.7,66.5,66.59,50900.0,46.3253,46.3392,46.2003,46.2628,50900.0
2008-01-23 12:05:00,66.58,66.77,66.52,66.55,60200.0,46.2559,46.3879,46.2142,46.235,60200.0
2008-01-23 12:10:00,66.54,66.66,66.41,66.63,85600.0,46.2281,46.3114,46.1377,46.2906,85600.0
2008-01-23 12:15:00,66.65,67.04,66.6,66.94,70500.0,46.3045,46.5754,46.2698,46.506,70500.0
2008-01-23 12:20:00,66.93,67.27,66.84,67.04,71500.0,46.499,46.7352,46.4365,46.5754,71500.0
2008-01-23 12:25:00,67.08,67.22,66.84,66.89,69500.0,46.6032,46.7005,46.4365,46.4712,69500.0
2008-01-23 12:30:00,66.9,66.91,66.5,66.53,49100.0,46.4782,46.4851,46.2003,46.2211,49100.0
2008-01-23 12:35:00,66.53,66.63,66.4,66.42,88400.0,46.2211,46.2906,46.1308,46.1447,88400.0
2008-01-23 12:40:00,66.4,66.85,66.4,66.58,71200.0,46.1308,46.4434,46.1308,46.2559,71200.0
2008-01-23 12:45:00,66.58,66.58,66.08,66.44,146000.0,46.2559,46.2559,45.9085,46.1586,146000.0
2008-01-23 12:50:00,66.47,66.78,66.33,66.71,88700.0,46.1794,46.3948,46.0822,46.3462,88700.0
2008-01-23 12:55:00,66.72,66.78,66.64,66.75,87100.0,46.3531,46.3948,46.2975,46.374,87100.0
2008-01-23 13:00:00,66.77,67.0,66.67,66.69,128500.0,46.3879,46.5476,46.3184,46.3323,128500.0
2008-01-23 13:05:00,66.66,66.98,66.6,66.69,74600.0,46.3114,46.5338,46.2698,46.3323,74600.0
2008-01-23 13:10:00,66.7,66.71,66.35,66.63,74300.0,46.3392,46.3462,46.0961,46.2906,74300.0
2008-01-23 13:15:00,66.6,66.69,66.54,66.57,65700.0,46.2698,46.3323,46.2281,46.2489,65700.0
2008-01-23 13:20:00,66.56,66.81,66.56,66.77,170100.0,46.242,46.4156,46.242,46.3879,170100.0
2008-01-23 13:25:00,66.78,66.86,66.71,66.71,66300.0,46.3948,46.4504,46.3462,46.3462,66300.0
2008-01-23 13:30:00,66.72,66.86,66.46,66.8,72300.0,46.3531,46.4504,46.1725,46.4087,72300.0
2008-01-23 13:35:00,66.8,66.86,66.66,66.71,56200.0,46.4087,46.4504,46.3114,46.3462,56200.0
2008-01-23 13:40:00,66.69,66.86,66.42,66.68,65100.0,46.3323,46.4504,46.1447,46.3253,65100.0
2008-01-23 13:45:00,66.71,66.86,66.58,66.8,90700.0,46.3462,46.4504,46.2559,46.4087,90700.0
2008-01-23 13:50:00,66.79,66.93,66.7,66.73,167100.0,46.4018,46.499,46.3392,46.3601,167100.0
2008-01-23 13:55:00,66.72,66.77,66.64,66.65,71600.0,46.3531,46.3879,46.2975,46.3045,71600.0
2008-01-23 14:00:00,66.66,66.76,66.59,66.6,111800.0,46.3114,46.3809,46.2628,46.2698,111800.0
2008-01-23 14:05:00,66.6,66.83,66.59,66.83,125800.0,46.2698,46.4295,46.2628,46.4295,125800.0
2008-01-23 14:10:00,66.83,67.13,66.72,67.05,70800.0,46.4295,46.638,46.3531,46.5824,70800.0
2008-01-23 14:15:00,67.07,67.2,67.03,67.1,71900.0,46.5963,46.6866,46.5685,46.6171,71900.0
2008-01-23 14:20:00,67.1,67.26,66.95,67.24,78300.0,46.6171,46.7283,46.5129,46.7144,78300.0
2008-01-23 14:25:00,67.24,67.42,67.23,67.23,83400.0,46.7144,46.8394,46.7074,46.7074,83400.0
2008-01-23 14:30:00,67.25,67.25,66.88,67.01,71200.0,46.7213,46.7213,46.4643,46.5546,71200.0
2008-01-23 14:35:00,67.03,67.28,66.91,67.22,57100.0,46.5685,46.7422,46.4851,46.7005,57100.0
2008-01-23 14:40:00,67.23,67.29,66.91,66.93,65600.0,46.7074,46.7491,46.4851,46.499,65600.0
2008-01-23 14:45:00,66.93,67.15,66.82,67.13,102200.0,46.499,46.6519,46.4226,46.638,102200.0
2008-01-23 14:50:00,67.13,67.25,66.9,67.0,88400.0,46.638,46.7213,46.4782,46.5476,88400.0
2008-01-23 14:55:00,67.0,67.32,66.93,67.3,80300.0,46.5476,46.77,46.499,46.7561,80300.0
2008-01-23 15:00:00,67.29,67.76,67.21,67.69,137500.0,46.7491,47.0757,46.6935,47.027,137500.0
2008-01-23 15:05:00,67.69,67.78,67.4,67.78,121000.0,47.027,47.0895,46.8255,47.0895,121000.0
2008-01-23 15:10:00,67.76,68.05,67.74,68.05,169800.0,47.0757,47.2771,47.0618,47.2771,169800.0
2008-01-23 15:15:00,68.05,68.14,67.79,67.97,137200.0,47.2771,47.3397,47.0965,47.2215,137200.0
2008-01-23 15:20:00,67.97,68.45,67.91,68.42,158000.0,47.2215,47.555,47.1799,47.5342,158000.0
2008-01-23 15:25:00,68.41,68.64,68.24,68.58,158200.0,47.5272,47.687,47.4091,47.6453,158200.0
2008-01-23 15:30:00,68.59,68.79,68.44,68.69,223600.0,47.6523,47.7912,47.5481,47.7218,223600.0
2008-01-23 15:35:00,68.69,69.0,68.64,68.92,213100.0,47.7218,47.9371,47.687,47.8815,213100.0
2008-01-23 15:40:00,68.92,68.95,68.08,68.27,280500.0,47.8815,47.9024,47.298,47.43,280500.0
2008-01-23 15:45:00,68.25,68.58,68.2,68.55,236500.0,47.4161,47.6453,47.3813,47.6245,236500.0
2008-01-23 15:50:00,68.57,68.66,68.39,68.57,222900.0,47.6384,47.7009,47.5133,47.6384,222900.0
2008-01-23 15:55:00,68.55,68.73,68.48,68.63,280100.0,47.6245,47.7495,47.5759,47.6801,280100.0
2008-01-24 09:30:00,68.47,68.48,67.69,67.8,118000.0,47.5689,47.5759,47.027,47.1034,118000.0
2008-01-24 09:35:00,67.78,67.96,67.51,67.51,89300.0,47.0895,47.2146,46.902,46.902,89300.0
2008-01-24 09:40:00,67.54,68.0,67.33,67.68,74700.0,46.9228,47.2424,46.7769,47.0201,74700.0
2008-01-24 09:45:00,67.69,67.74,67.1,67.13,166700.0,47.027,47.0618,46.6171,46.638,166700.0
2008-01-24 09:50:00,67.2,67.42,67.03,67.37,134100.0,46.6866,46.8394,46.5685,46.8047,134100.0
2008-01-24 09:55:00,67.36,67.37,67.11,67.18,131900.0,46.7978,46.8047,46.6241,46.6727,131900.0
2008-01-24 10:00:00,67.14,67.25,66.9,66.9,125100.0,46.6449,46.7213,46.4782,46.4782,125100.0
2008-01-24 10:05:00,66.89,67.23,66.8,66.82,121000.0,46.4712,46.7074,46.4087,46.4226,121000.0
2008-01-24 10:10:00,66.82,66.86,66.68,66.78,120000.0,46.4226,46.4504,46.3253,46.3948,120000.0
2008-01-24 10:15:00,66.8,67.07,66.7,66.91,129600.0,46.4087,46.5963,46.3392,46.4851,129600.0
2008-01-24 10:20:00,66.94,67.11,66.8,67.01,97300.0,46.506,46.6241,46.4087,46.5546,97300.0
2008-01-24 10:25:00,67.0,67.23,67.0,67.11,65400.0,46.5476,46.7074,46.5476,46.6241,65400.0
2008-01-24 10:30:00,67.11,67.26,66.93,67.26,74200.0,46.6241,46.7283,46.499,46.7283,74200.0
2008-01-24 10:35:00,67.25,67.39,67.02,67.39,44900.0,46.7213,46.8186,46.5615,46.8186,44900.0
2008-01-24 10:40:00,67.41,67.43,67.19,67.19,107500.0,46.8325,46.8464,46.6796,46.6796,107500.0
2008-01-24 10:45:00,67.15,67.41,67.12,67.41,61900.0,46.6519,46.8325,46.631,46.8325,61900.0
2008-01-24 10:50:00,67.41,67.41,67.28,67.32,83500.0,46.8325,46.8325,46.7422,46.77,83500.0
2008-01-24 10:55:00,67.32,67.39,67.17,67.32,55200.0,46.77,46.8186,46.6658,46.77,55200.0
2008-01-24 11:00:00,67.33,67.5,67.19,67.42,102600.0,46.7769,46.895,46.6796,46.8394,102600.0
2008-01-24 11:05:00,67.43,67.55,67.3,67.35,67300.0,46.8464,46.9298,46.7561,46.7908,67300.0
2008-01-24 11:10:00,67.36,67.84,67.36,67.78,102500.0,46.7978,47.1312,46.7978,47.0895,102500.0
2008-01-24 11:15:00,67.77,67.93,67.59,67.62,85400.0,47.0826,47.1938,46.9575,46.9784,85400.0
2008-01-24 11:20:00,67.62,67.74,67.35,67.42,56800.0,46.9784,47.0618,46.7908,46.8394,56800.0
2008-01-24 11:25:00,67.42,67.48,67.35,67.45,55800.0,46.8394,46.8811,46.7908,46.8603,55800.0
2008-01-24 11:30:00,67.44,67.48,67.32,67.35,52700.0,46.8533,46.8811,46.77,46.7908,52700.0
2008-01-24 11:35:00,67.36,67.43,67.09,67.19,33900.0,46.7978,46.8464,46.6102,46.6796,33900.0
2008-01-24 11:40:00,67.17,67.25,67.05,67.15,42200.0,46.6658,46.7213,46.5824,46.6519,42200.0
2008-01-24 11:45:00,67.14,67.49,67.13,67.27,30600.0,46.6449,46.8881,46.638,46.7352,30600.0
2008-01-24 11:50:00,67.3,67.4,67.28,67.3,29400.0,46.7561,46.8255,46.7422,46.7561,29400.0
2008-01-24 11:55:00,67.29,67.29,67.05,67.1,53300.0,46.7491,46.7491,46.5824,46.6171,53300.0
2008-01-24 12:00:00,67.08,67.38,67.06,67.31,58700.0,46.6032,46.8116,46.5893,46.763,58700.0
2008-01-24 12:05:00,67.31,67.31,67.04,67.06,94700.0,46.763,46.763,46.5754,46.5893,94700.0
2008-01-24 12:10:00,67.04,67.17,67.0,67.06,49800.0,46.5754,46.6658,46.5476,46.5893,49800.0
2008-01-24 12:15:00,67.07,67.25,67.06,67.21,47900.0,46.5963,46.7213,46.5893,46.6935,47900.0
2008-01-24 12:20:00,67.18,67.21,67.0,67.01,35400.0,46.6727,46.6935,46.5476,46.5546,35400.0
2008-01-24 12:25:00,67.0,67.02,66.79,66.86,41500.0,46.5476,46.5615,46.4018,46.4504,41500.0
2008-01-24 12:30:00,66.86,66.89,66.61,66.64,94600.0,46.4504,46.4712,46.2767,46.2975,94600.0
2008-01-24 12:35:00,66.64,66.68,66.22,66.22,120400.0,46.2975,46.3253,46.0057,46.0057,120400.0
2008-01-24 12:40:00,66.22,66.51,66.21,66.47,84800.0,46.0057,46.2072,45.9988,46.1794,84800.0
2008-01-24 12:45:00,66.48,66.54,66.46,66.46,53800.0,46.1864,46.2281,46.1725,46.1725,53800.0
2008-01-24 12:50:00,66.46,66.59,66.39,66.45,51600.0,46.1725,46.2628,46.1239,46.1655,51600.0
2008-01-24 12:55:00,66.47,66.63,66.45,66.59,46100.0,46.1794,46.2906,46.1655,46.2628,46100.0
2008-01-24 13:00:00,66.62,66.64,66.45,66.51,64900.0,46.2836,46.2975,46.1655,46.2072,64900.0
2008-01-24 13:05:00,66.47,66.51,66.19,66.22,51300.0,46.1794,46.2072,45.9849,46.0057,51300.0
2008-01-24 13:10:00,66.21,66.67,66.1,66.55,92400.0,45.9988,46.3184,45.9224,46.235,92400.0
2008-01-24 13:15:00,66.59,66.67,66.52,66.57,50800.0,46.2628,46.3184,46.2142,46.2489,50800.0
2008-01-24 13:20:00,66.55,66.84,66.5,66.73,53200.0,46.235,46.4365,46.2003,46.3601,53200.0
2008-01-24 13:25:00,66.69,66.83,66.51,66.58,36500.0,46.3323,46.4295,46.2072,46.2559,36500.0
2008-01-24 13:30:00,66.63,66.63,66.47,66.5,32700.0,46.2906,46.2906,46.1794,46.2003,32700.0
2008-01-24 13:35:00,66.53,66.63,66.4,66.55,49300.0,46.2211,46.2906,46.1308,46.235,49300.0
2008-01-24 13:40:00,66.55,66.82,66.54,66.78,118100.0,46.235,46.4226,46.2281,46.3948,118100.0
2008-01-24 13:45:00,66.78,66.8,66.62,66.68,86700.0,46.3948,46.4087,46.2836,46.3253,86700.0
2008-01-24 13:50:00,66.68,67.06,66.67,66.96,65200.0,46.3253,46.5893,46.3184,46.5199,65200.0
2008-01-24 13:55:00,66.98,67.02,66.77,66.84,75200.0,46.5338,46.5615,46.3879,46.4365,75200.0
2008-01-24 14:00:00,66.83,66.94,66.73,66.88,51400.0,46.4295,46.506,46.3601,46.4643,51400.0
2008-01-24 14:05:00,66.89,67.18,66.89,67.18,77800.0,46.4712,46.6727,46.4712,46.6727,77800.0
2008-01-24 14:10:00,67.17,67.18,66.99,67.03,86500.0,46.6658,46.6727,46.5407,46.5685,86500.0
2008-01-24 14:15:00,67.0,67.13,66.92,66.93,44900.0,46.5476,46.638,46.4921,46.499,44900.0
2008-01-24 14:20:00,66.92,67.17,66.91,67.16,38100.0,46.4921,46.6658,46.4851,46.6588,38100.0
2008-01-24 14:25:00,67.16,67.24,67.06,67.18,43000.0,46.6588,46.7144,46.5893,46.6727,43000.0
2008-01-24 14:30:00,67.18,67.23,67.0,67.03,33300.0,46.6727,46.7074,46.5476,46.5685,33300.0
2008-01-24 14:35:00,67.03,67.23,66.99,67.23,47100.0,46.5685,46.7074,46.5407,46.7074,47100.0
2008-01-24 14:40:00,67.21,67.25,66.99,67.02,49600.0,46.6935,46.7213,46.5407,46.5615,49600.0
2008-01-24 14:45:00,67.0,67.07,66.82,66.88,51100.0,46.5476,46.5963,46.4226,46.4643,51100.0
2008-01-24 14:50:00,66.88,66.89,66.65,66.75,71200.0,46.4643,46.4712,46.3045,46.374,71200.0
2008-01-24 14:55:00,66.76,66.82,66.48,66.74,70700.0,46.3809,46.4226,46.1864,46.367,70700.0
2008-01-24 15:00:00,66.7,66.88,66.61,66.8,57300.0,46.3392,46.4643,46.2767,46.4087,57300.0
2008-01-24 15:05:00,66.8,66.88,66.65,66.8,58500.0,46.4087,46.4643,46.3045,46.4087,58500.0
2008-01-24 15:10:00,66.8,66.84,66.6,66.69,75400.0,46.4087,46.4365,46.2698,46.3323,75400.0
2008-01-24 15:15:00,66.65,66.68,66.48,66.63,62400.0,46.3045,46.3253,46.1864,46.2906,62400.0
2008-01-24 15:20:00,66.62,66.72,66.53,66.6,78000.0,46.2836,46.3531,46.2211,46.2698,78000.0
2008-01-24 15:25:00,66.61,66.65,66.5,66.58,108100.0,46.2767,46.3045,46.2003,46.2559,108100.0
2008-01-24 15:30:00,66.59,66.68,66.57,66.63,68600.0,46.2628,46.3253,46.2489,46.2906,68600.0
2008-01-24 15:35:00,66.63,66.73,66.6,66.65,70100.0,46.2906,46.3601,46.2698,46.3045,70100.0
2008-01-24 15:40:00,66.63,66.9,66.61,66.86,92800.0,46.2906,46.4782,46.2767,46.4504,92800.0
2008-01-24 15:45:00,66.86,66.95,66.7,66.89,97500.0,46.4504,46.5129,46.3392,46.4712,97500.0
2008-01-24 15:50:00,66.88,67.02,66.81,67.0,123500.0,46.4643,46.5615,46.4156,46.5476,123500.0
2008-01-24 15:55:00,66.99,67.25,66.96,67.15,217100.0,46.5407,46.7213,46.5199,46.6519,217100.0
2008-01-25 09:30:00,67.67,67.93,67.26,67.43,166500.0,47.0131,47.1938,46.7283,46.8464,166500.0
2008-01-25 09:35:00,67.44,67.98,67.41,67.64,76700.0,46.8533,47.2285,46.8325,46.9923,76700.0
2008-01-25 09:40:00,67.6,67.61,67.25,67.56,67200.0,46.9645,46.9714,46.7213,46.9367,67200.0
2008-01-25 09:45:00,67.58,67.63,67.29,67.38,95700.0,46.9506,46.9853,46.7491,46.8116,95700.0
2008-01-25 09:50:00,67.38,67.61,67.36,67.36,49100.0,46.8116,46.9714,46.7978,46.7978,49100.0
2008-01-25 09:55:00,67.41,67.5,67.22,67.22,47700.0,46.8325,46.895,46.7005,46.7005,47700.0
2008-01-25 10:00:00,67.2,67.31,67.06,67.23,49700.0,46.6866,46.763,46.5893,46.7074,49700.0
2008-01-25 10:05:00,67.19,67.2,67.0,67.09,42100.0,46.6796,46.6866,46.5476,46.6102,42100.0
2008-01-25 10:10:00,67.08,67.22,66.86,67.22,160900.0,46.6032,46.7005,46.4504,46.7005,160900.0
2008-01-25 10:15:00,67.2,67.43,67.09,67.41,56800.0,46.6866,46.8464,46.6102,46.8325,56800.0
2008-01-25 10:20:00,67.43,67.5,67.06,67.06,90700.0,46.8464,46.895,46.5893,46.5893,90700.0
2008-01-25 10:25:00,67.07,67.5,67.01,67.21,77600.0,46.5963,46.895,46.5546,46.6935,77600.0
2008-01-25 10:30:00,67.22,67.25,66.85,66.93,141900.0,46.7005,46.7213,46.4434,46.499,141900.0
2008-01-25 10:35:00,66.93,67.26,66.9,67.23,101000.0,46.499,46.7283,46.4782,46.7074,101000.0
2008-01-25 10:40:00,67.17,67.37,67.0,67.34,106200.0,46.6658,46.8047,46.5476,46.7839,106200.0
2008-01-25 10:45:00,67.36,67.56,67.3,67.56,137700.0,46.7978,46.9367,46.7561,46.9367,137700.0
2008-01-25 10:50:00,67.54,67.57,67.09,67.22,120900.0,46.9228,46.9436,46.6102,46.7005,120900.0
2008-01-25 10:55:00,67.23,67.26,66.99,67.04,75200.0,46.7074,46.7283,46.5407,46.5754,75200.0
2008-01-25 11:00:00,67.04,67.07,66.72,66.96,101500.0,46.5754,46.5963,46.3531,46.5199,101500.0
2008-01-25 11:05:00,66.98,67.32,66.98,67.24,44100.0,46.5338,46.77,46.5338,46.7144,44100.0
2008-01-25 11:10:00,67.24,67.25,66.9,66.92,42100.0,46.7144,46.7213,46.4782,46.4921,42100.0
2008-01-25 11:15:00,66.92,67.06,66.84,67.04,62700.0,46.4921,46.5893,46.4365,46.5754,62700.0
2008-01-25 11:20:00,67.07,67.09,66.81,66.85,35900.0,46.5963,46.6102,46.4156,46.4434,35900.0
2008-01-25 11:25:00,66.85,66.88,66.53,66.65,37200.0,46.4434,46.4643,46.2211,46.3045,37200.0
2008-01-25 11:30:00,66.65,66.86,66.58,66.83,66600.0,46.3045,46.4504,46.2559,46.4295,66600.0
2008-01-25 11:35:00,66.81,67.0,66.77,66.86,25900.0,46.4156,46.5476,46.3879,46.4504,25900.0
2008-01-25 11:40:00,66.87,66.92,66.79,66.81,21200.0,46.4573,46.4921,46.4018,46.4156,21200.0
2008-01-25 11:45:00,66.83,66.88,66.65,66.7,30900.0,46.4295,46.4643,46.3045,46.3392,30900.0
2008-01-25 11:50:00,66.7,66.83,66.63,66.8,23200.0,46.3392,46.4295,46.2906,46.4087,23200.0
2008-01-25 11:55:00,66.8,66.81,66.63,66.7,25000.0,46.4087,46.4156,46.2906,46.3392,25000.0
2008-01-25 12:00:00,66.72,66.88,66.68,66.71,23100.0,46.3531,46.4643,46.3253,46.3462,23100.0
2008-01-25 12:05:00,66.73,66.87,66.69,66.72,17700.0,46.3601,46.4573,46.3323,46.3531,17700.0
2008-01-25 12:10:00,66.71,66.79,66.67,66.69,13600.0,46.3462,46.4018,46.3184,46.3323,13600.0
2008-01-25 12:15:00,66.69,66.77,66.66,66.73,15900.0,46.3323,46.3879,46.3114,46.3601,15900.0
2008-01-25 12:20:00,66.72,66.82,66.67,66.8,21100.0,46.3531,46.4226,46.3184,46.4087,21100.0
2008-01-25 12:25:00,66.79,66.79,66.61,66.62,37700.0,46.4018,46.4018,46.2767,46.2836,37700.0
2008-01-25 12:30:00,66.61,66.62,66.45,66.48,92000.0,46.2767,46.2836,46.1655,46.1864,92000.0
2008-01-25 12:35:00,66.47,66.51,66.36,66.37,60200.0,46.1794,46.2072,46.103,46.11,60200.0
2008-01-25 12:40:00,66.35,66.42,66.33,66.39,42400.0,46.0961,46.1447,46.0822,46.1239,42400.0
2008-01-25 12:45:00,66.38,66.43,66.03,66.1,58600.0,46.1169,46.1516,45.8737,45.9224,58600.0
2008-01-25 12:50:00,66.09,66.23,66.06,66.15,55300.0,45.9154,46.0127,45.8946,45.9571,55300.0
2008-01-25 12:55:00,66.15,66.17,65.9,66.1,100400.0,45.9571,45.971,45.7834,45.9224,100400.0
2008-01-25 13:00:00,66.13,66.21,65.9,65.94,42400.0,45.9432,45.9988,45.7834,45.8112,42400.0
2008-01-25 13:05:00,65.94,66.09,65.87,66.09,67500.0,45.8112,45.9154,45.7626,45.9154,67500.0
2008-01-25 13:10:00,66.11,66.29,66.09,66.23,39600.0,45.9293,46.0544,45.9154,46.0127,39600.0
2008-01-25 13:15:00,66.21,66.24,65.99,66.0,47100.0,45.9988,46.0196,45.846,45.8529,47100.0
2008-01-25 13:20:00,66.03,66.09,65.91,65.98,70600.0,45.8737,45.9154,45.7904,45.839,70600.0
2008-01-25 13:25:00,66.0,66.05,65.86,65.95,55700.0,45.8529,45.8876,45.7556,45.8182,55700.0
2008-01-25 13:30:00,65.96,66.05,65.82,65.83,51600.0,45.8251,45.8876,45.7279,45.7348,51600.0
2008-01-25 13:35:00,65.82,65.88,65.43,65.88,83900.0,45.7279,45.7695,45.4569,45.7695,83900.0
2008-01-25 13:40:00,65.88,66.07,65.84,65.99,81500.0,45.7695,45.9015,45.7417,45.846,81500.0
2008-01-25 13:45:00,65.98,66.06,65.95,66.0,105300.0,45.839,45.8946,45.8182,45.8529,105300.0
2008-01-25 13:50:00,66.0,66.05,65.83,65.87,71500.0,45.8529,45.8876,45.7348,45.7626,71500.0
2008-01-25 13:55:00,65.87,66.11,65.77,65.79,87600.0,45.7626,45.9293,45.6931,45.707,87600.0
2008-01-25 14:00:00,65.79,65.79,65.54,65.6,90300.0,45.707,45.707,45.5333,45.575,90300.0
2008-01-25 14:05:00,65.59,65.72,65.5,65.65,49700.0,45.5681,45.6584,45.5055,45.6097,49700.0
2008-01-25 14:10:00,65.64,65.86,65.57,65.82,42700.0,45.6028,45.7556,45.5542,45.7279,42700.0
2008-01-25 14:15:00,65.82,65.95,65.72,65.83,39600.0,45.7279,45.8182,45.6584,45.7348,39600.0
2008-01-25 14:20:00,65.83,65.86,65.6,65.75,95500.0,45.7348,45.7556,45.575,45.6792,95500.0
2008-01-25 14:25:00,65.72,65.79,65.53,65.63,44300.0,45.6584,45.707,45.5264,45.5959,44300.0
2008-01-25 14:30:00,65.63,65.99,65.63,65.89,46500.0,45.5959,45.846,45.5959,45.7765,46500.0
2008-01-25 14:35:00,65.89,66.12,65.89,65.96,49800.0,45.7765,45.9363,45.7765,45.8251,49800.0
2008-01-25 14:40:00,65.97,66.06,65.77,65.85,47500.0,45.8321,45.8946,45.6931,45.7487,47500.0
2008-01-25 14:45:00,65.85,65.86,65.6,65.64,60900.0,45.7487,45.7556,45.575,45.6028,60900.0
2008-01-25 14:50:00,65.67,65.75,65.43,65.5,88300.0,45.6236,45.6792,45.4569,45.5055,88300.0
2008-01-25 14:55:00,65.5,65.87,65.43,65.77,68400.0,45.5055,45.7626,45.4569,45.6931,68400.0
2008-01-25 15:00:00,65.76,65.89,65.68,65.89,46600.0,45.6862,45.7765,45.6306,45.7765,46600.0
2008-01-25 15:05:00,65.89,65.96,65.84,65.92,62400.0,45.7765,45.8251,45.7417,45.7973,62400.0
2008-01-25 15:10:00,65.87,66.15,65.81,66.1,49500.0,45.7626,45.9571,45.7209,45.9224,49500.0
2008-01-25 15:15:00,66.11,66.33,66.05,66.19,95500.0,45.9293,46.0822,45.8876,45.9849,95500.0
2008-01-25 15:20:00,66.19,66.27,66.01,66.01,75900.0,45.9849,46.0405,45.8599,45.8599,75900.0
2008-01-25 15:25:00,66.0,66.15,65.88,66.06,48600.0,45.8529,45.9571,45.7695,45.8946,48600.0
2008-01-25 15:30:00,66.06,66.12,65.87,66.08,46900.0,45.8946,45.9363,45.7626,45.9085,46900.0
2008-01-25 15:35:00,66.06,66.27,66.0,66.01,51800.0,45.8946,46.0405,45.8529,45.8599,51800.0
2008-01-25 15:40:00,66.0,66.14,65.96,66.09,58000.0,45.8529,45.9502,45.8251,45.9154,58000.0
2008-01-25 15:45:00,66.08,66.09,65.59,65.63,67100.0,45.9085,45.9154,45.5681,45.5959,67100.0
2008-01-25 15:50:00,65.59,65.69,65.43,65.5,132800.0,45.5681,45.6375,45.4569,45.5055,132800.0
2008-01-25 15:55:00,65.5,65.66,65.4,65.46,159400.0,45.5055,45.6167,45.4361,45.4777,159400.0
2008-01-28 09:30:00,65.54,65.84,65.25,65.43,86700.0,45.5333,45.7417,45.3319,45.4569,86700.0
2008-01-28 09:35:00,65.46,65.48,65.17,65.17,38200.0,45.4777,45.4916,45.2763,45.2763,38200.0
2008-01-28 09:40:00,65.16,65.31,65.0,65.15,63600.0,45.2693,45.3735,45.1582,45.2624,63600.0
2008-01-28 09:45:00,65.19,65.55,65.15,65.51,61100.0,45.2902,45.5403,45.2624,45.5125,61100.0
2008-01-28 09:50:00,65.5,66.12,65.48,65.89,126600.0,45.5055,45.9363,45.4916,45.7765,126600.0
2008-01-28 09:55:00,65.9,65.95,65.68,65.68,42000.0,45.7834,45.8182,45.6306,45.6306,42000.0
2008-01-28 10:00:00,65.69,65.69,65.12,65.39,87600.0,45.6375,45.6375,45.2415,45.4291,87600.0
2008-01-28 10:05:00,65.42,65.61,65.22,65.38,54200.0,45.45,45.582,45.311,45.4222,54200.0
2008-01-28 10:10:00,65.38,65.63,65.33,65.48,54400.0,45.4222,45.5959,45.3874,45.4916,54400.0
2008-01-28 10:15:00,65.48,65.65,65.45,65.58,53800.0,45.4916,45.6097,45.4708,45.5611,53800.0
2008-01-28 10:20:00,65.58,65.75,65.53,65.57,52800.0,45.5611,45.6792,45.5264,45.5542,52800.0
2008-01-28 10:25:00,65.54,65.64,65.42,65.59,44500.0,45.5333,45.6028,45.45,45.5681,44500.0
2008-01-28 10:30:00,65.58,65.82,65.48,65.82,102700.0,45.5611,45.7279,45.4916,45.7279,102700.0
2008-01-28 10:35:00,65.83,65.9,65.68,65.82,72800.0,45.7348,45.7834,45.6306,45.7279,72800.0
2008-01-28 10:40:00,65.83,66.08,65.78,66.04,75100.0,45.7348,45.9085,45.7001,45.8807,75100.0
2008-01-28 10:45:00,66.04,66.09,65.92,66.04,32900.0,45.8807,45.9154,45.7973,45.8807,32900.0
2008-01-28 10:50:00,66.02,66.04,65.92,65.98,51600.0,45.8668,45.8807,45.7973,45.839,51600.0
2008-01-28 10:55:00,65.96,66.15,65.95,66.1,59500.0,45.8251,45.9571,45.8182,45.9224,59500.0
2008-01-28 11:00:00,66.1,66.21,66.07,66.19,42900.0,45.9224,45.9988,45.9015,45.9849,42900.0
2008-01-28 11:05:00,66.19,66.19,66.01,66.03,32200.0,45.9849,45.9849,45.8599,45.8737,32200.0
2008-01-28 11:10:00,66.03,66.16,66.02,66.16,34600.0,45.8737,45.9641,45.8668,45.9641,34600.0
2008-01-28 11:15:00,66.12,66.15,65.75,65.77,68400.0,45.9363,45.9571,45.6792,45.6931,68400.0
2008-01-28 11:20:00,65.76,66.05,65.71,66.01,57100.0,45.6862,45.8876,45.6514,45.8599,57100.0
2008-01-28 11:25:00,66.0,66.09,65.9,66.01,22000.0,45.8529,45.9154,45.7834,45.8599,22000.0
2008-01-28 11:30:00,65.99,66.16,65.94,66.08,31100.0,45.846,45.9641,45.8112,45.9085,31100.0
2008-01-28 11:35:00,66.1,66.18,65.87,65.95,29600.0,45.9224,45.978,45.7626,45.8182,29600.0
2008-01-28 11:40:00,65.98,66.01,65.8,65.95,31200.0,45.839,45.8599,45.714,45.8182,31200.0
2008-01-28 11:45:00,65.9,66.02,65.87,65.97,46600.0,45.7834,45.8668,45.7626,45.8321,46600.0
2008-01-28 11:50:00,65.99,66.0,65.85,65.85,48000.0,45.846,45.8529,45.7487,45.7487,48000.0
2008-01-28 11:55:00,65.86,66.0,65.8,65.83,62900.0,45.7556,45.8529,45.714,45.7348,62900.0
2008-01-28 12:00:00,65.83,65.86,65.78,65.85,39400.0,45.7348,45.7556,45.7001,45.7487,39400.0
2008-01-28 12:05:00,65.86,65.88,65.69,65.83,64000.0,45.7556,45.7695,45.6375,45.7348,64000.0
2008-01-28 12:10:00,65.82,65.88,65.76,65.77,62300.0,45.7279,45.7695,45.6862,45.6931,62300.0
2008-01-28 12:15:00,65.79,65.85,65.79,65.83,47700.0,45.707,45.7487,45.707,45.7348,47700.0
2008-01-28 12:20:00,65.81,65.87,65.81,65.87,62700.0,45.7209,45.7626,45.7209,45.7626,62700.0
2008-01-28 12:25:00,65.87,65.88,65.74,65.83,44400.0,45.7626,45.7695,45.6723,45.7348,44400.0
2008-01-28 12:30:00,65.82,65.85,65.8,65.8,23700.0,45.7279,45.7487,45.714,45.714,23700.0
2008-01-28 12:35:00,65.81,65.81,65.66,65.68,76400.0,45.7209,45.7209,45.6167,45.6306,76400.0
2008-01-28 12:40:00,65.68,65.91,65.65,65.89,33500.0,45.6306,45.7904,45.6097,45.7765,33500.0
2008-01-28 12:45:00,65.9,65.94,65.84,65.93,59900.0,45.7834,45.8112,45.7417,45.8043,59900.0
2008-01-28 12:50:00,65.93,65.93,65.84,65.87,20600.0,45.8043,45.8043,45.7417,45.7626,20600.0
2008-01-28 12:55:00,65.87,65.98,65.87,65.93,23600.0,45.7626,45.839,45.7626,45.8043,23600.0
2008-01-28 13:00:00,65.94,66.24,65.9,66.23,41700.0,45.8112,46.0196,45.7834,46.0127,41700.0
2008-01-28 13:05:00,66.23,66.27,66.03,66.03,49400.0,46.0127,46.0405,45.8737,45.8737,49400.0
2008-01-28 13:10:00,66.02,66.19,66.02,66.12,34800.0,45.8668,45.9849,45.8668,45.9363,34800.0
2008-01-28 13:15:00,66.09,66.2,66.02,66.04,50200.0,45.9154,45.9919,45.8668,45.8807,50200.0
2008-01-28 13:20:00,66.04,66.24,66.03,66.21,72700.0,45.8807,46.0196,45.8737,45.9988,72700.0
2008-01-28 13:25:00,66.22,66.22,66.07,66.08,22400.0,46.0057,46.0057,45.9015,45.9085,22400.0
2008-01-28 13:30:00,66.07,66.14,66.0,66.0,31900.0,45.9015,45.9502,45.8529,45.8529,31900.0
2008-01-28 13:35:00,66.0,66.04,65.96,66.02,28200.0,45.8529,45.8807,45.8251,45.8668,28200.0
2008-01-28 13:40:00,66.01,66.04,65.98,66.01,33700.0,45.8599,45.8807,45.839,45.8599,33700.0
2008-01-28 13:45:00,65.98,65.98,65.82,65.87,29300.0,45.839,45.839,45.7279,45.7626,29300.0
2008-01-28 13:50:00,65.88,65.99,65.88,65.98,48000.0,45.7695,45.846,45.7695,45.839,48000.0
2008-01-28 13:55:00,65.98,65.99,65.88,65.88,31200.0,45.839,45.846,45.7695,45.7695,31200.0
2008-01-28 14:00:00,65.9,65.97,65.85,65.94,62400.0,45.7834,45.8321,45.7487,45.8112,62400.0
2008-01-28 14:05:00,65.95,66.03,65.93,66.0,41600.0,45.8182,45.8737,45.8043,45.8529,41600.0
2008-01-28 14:10:00,66.02,66.15,66.02,66.06,53300.0,45.8668,45.9571,45.8668,45.8946,53300.0
2008-01-28 14:15:00,66.02,66.11,66.01,66.03,39500.0,45.8668,45.9293,45.8599,45.8737,39500.0
2008-01-28 14:20:00,66.05,66.12,66.01,66.03,37000.0,45.8876,45.9363,45.8599,45.8737,37000.0
2008-01-28 14:25:00,66.06,66.18,66.0,66.0,66100.0,45.8946,45.978,45.8529,45.8529,66100.0
2008-01-28 14:30:00,66.01,66.09,65.94,66.05,153100.0,45.8599,45.9154,45.8112,45.8876,153100.0
2008-01-28 14:35:00,66.04,66.12,66.0,66.07,67300.0,45.8807,45.9363,45.8529,45.9015,67300.0
2008-01-28 14:40:00,66.06,66.12,66.04,66.11,45300.0,45.8946,45.9363,45.8807,45.9293,45300.0
2008-01-28 14:45:00,66.11,66.13,66.05,66.05,42100.0,45.9293,45.9432,45.8876,45.8876,42100.0
2008-01-28 14:50:00,66.05,66.06,65.86,65.96,44900.0,45.8876,45.8946,45.7556,45.8251,44900.0
2008-01-28 14:55:00,65.96,65.97,65.91,65.95,19600.0,45.8251,45.8321,45.7904,45.8182,19600.0
2008-01-28 15:00:00,65.93,65.98,65.86,65.97,25200.0,45.8043,45.839,45.7556,45.8321,25200.0
2008-01-28 15:05:00,65.97,66.02,65.85,65.89,68200.0,45.8321,45.8668,45.7487,45.7765,68200.0
2008-01-28 15:10:00,65.9,65.95,65.5,65.52,96700.0,45.7834,45.8182,45.5055,45.5194,96700.0
2008-01-28 15:15:00,65.54,65.57,65.37,65.45,220700.0,45.5333,45.5542,45.4152,45.4708,220700.0
2008-01-28 15:20:00,65.45,65.66,65.39,65.63,115800.0,45.4708,45.6167,45.4291,45.5959,115800.0
2008-01-28 15:25:00,65.64,65.78,65.6,65.7,63500.0,45.6028,45.7001,45.575,45.6445,63500.0
2008-01-28 15:30:00,65.7,65.85,65.68,65.68,85600.0,45.6445,45.7487,45.6306,45.6306,85600.0
2008-01-28 15:35:00,65.7,65.85,65.62,65.84,87300.0,45.6445,45.7487,45.5889,45.7417,87300.0
2008-01-28 15:40:00,65.82,66.2,65.81,66.18,115700.0,45.7279,45.9919,45.7209,45.978,115700.0
2008-01-28 15:45:00,66.17,66.23,66.07,66.11,125500.0,45.971,46.0127,45.9015,45.9293,125500.0
2008-01-28 15:50:00,66.12,66.32,66.12,66.19,262900.0,45.9363,46.0752,45.9363,45.9849,262900.0
2008-01-28 15:55:00,66.19,66.37,66.17,66.37,277000.0,45.9849,46.11,45.971,46.11,277000.0
2008-01-29 09:30:00,66.17,66.58,66.15,66.22,102600.0,45.971,46.2559,45.9571,46.0057,102600.0
2008-01-29 09:35:00,66.22,66.72,66.17,66.6,97200.0,46.0057,46.3531,45.971,46.2698,97200.0
2008-01-29 09:40:00,66.6,66.69,66.25,66.36,56400.0,46.2698,46.3323,46.0266,46.103,56400.0
2008-01-29 09:45:00,66.3,66.34,66.05,66.11,78000.0,46.0613,46.0891,45.8876,45.9293,78000.0
2008-01-29 09:50:00,66.13,66.21,65.93,65.96,41200.0,45.9432,45.9988,45.8043,45.8251,41200.0
2008-01-29 09:55:00,65.96,66.24,65.84,65.84,42600.0,45.8251,46.0196,45.7417,45.7417,42600.0
2008-01-29 10:00:00,65.83,65.97,65.31,65.49,103900.0,45.7348,45.8321,45.3735,45.4986,103900.0
2008-01-29 10:05:00,65.49,65.68,65.43,65.51,100500.0,45.4986,45.6306,45.4569,45.5125,100500.0
2008-01-29 10:10:00,65.51,65.97,65.51,65.87,160600.0,45.5125,45.8321,45.5125,45.7626,160600.0
2008-01-29 10:15:00,65.88,65.89,65.72,65.75,50600.0,45.7695,45.7765,45.6584,45.6792,50600.0
2008-01-29 10:20:00,65.77,65.85,65.67,65.82,58700.0,45.6931,45.7487,45.6236,45.7279,58700.0
2008-01-29 10:25:00,65.85,65.91,65.7,65.74,37500.0,45.7487,45.7904,45.6445,45.6723,37500.0
2008-01-29 10:30:00,65.72,65.8,65.63,65.63,31900.0,45.6584,45.714,45.5959,45.5959,31900.0
2008-01-29 10:35:00,65.65,65.66,65.54,65.54,38500.0,45.6097,45.6167,45.5333,45.5333,38500.0
2008-01-29 10:40:00,65.54,65.79,65.52,65.79,51900.0,45.5333,45.707,45.5194,45.707,51900.0
2008-01-29 10:45:00,65.8,65.84,65.5,65.55,54800.0,45.714,45.7417,45.5055,45.5403,54800.0
2008-01-29 10:50:00,65.56,65.61,65.35,65.46,55600.0,45.5472,45.582,45.4013,45.4777,55600.0
2008-01-29 10:55:00,65.47,65.68,65.45,65.65,86700.0,45.4847,45.6306,45.4708,45.6097,86700.0
2008-01-29 11:00:00,65.66,65.84,65.6,65.64,50800.0,45.6167,45.7417,45.575,45.6028,50800.0
2008-01-29 11:05:00,65.65,65.77,65.65,65.69,29600.0,45.6097,45.6931,45.6097,45.6375,29600.0
2008-01-29 11:10:00,65.69,65.71,65.65,65.67,23700.0,45.6375,45.6514,45.6097,45.6236,23700.0
2008-01-29 11:15:00,65.68,65.89,65.65,65.88,113300.0,45.6306,45.7765,45.6097,45.7695,113300.0
2008-01-29 11:20:00,65.89,66.0,65.71,65.72,37900.0,45.7765,45.8529,45.6514,45.6584,37900.0
2008-01-29 11:25:00,65.74,65.87,65.7,65.82,18300.0,45.6723,45.7626,45.6445,45.7279,18300.0
2008-01-29 11:30:00,65.82,65.85,65.75,65.8,27200.0,45.7279,45.7487,45.6792,45.714,27200.0
2008-01-29 11:35:00,65.8,66.0,65.78,66.0,29900.0,45.714,45.8529,45.7001,45.8529,29900.0
2008-01-29 11:40:00,66.0,66.01,65.84,65.88,35500.0,45.8529,45.8599,45.7417,45.7695,35500.0
2008-01-29 11:45:00,65.86,65.9,65.82,65.89,28800.0,45.7556,45.7834,45.7279,45.7765,28800.0
2008-01-29 11:50:00,65.86,66.06,65.86,65.96,30800.0,45.7556,45.8946,45.7556,45.8251,30800.0
2008-01-29 11:55:00,65.96,66.12,65.92,66.12,69200.0,45.8251,45.9363,45.7973,45.9363,69200.0
2008-01-29 12:00:00,66.11,66.12,65.99,66.02,31900.0,45.9293,45.9363,45.846,45.8668,31900.0
2008-01-29 12:05:00,66.01,66.16,66.01,66.09,35100.0,45.8599,45.9641,45.8599,45.9154,35100.0
2008-01-29 12:10:00,66.08,66.11,65.98,65.98,19700.0,45.9085,45.9293,45.839,45.839,19700.0
2008-01-29 12:15:00,65.98,66.01,65.91,65.93,21400.0,45.839,45.8599,45.7904,45.8043,21400.0
2008-01-29 12:20:00,65.92,66.02,65.9,65.99,71900.0,45.7973,45.8668,45.7834,45.846,71900.0
2008-01-29 12:25:00,65.97,66.05,65.9,65.93,58700.0,45.8321,45.8876,45.7834,45.8043,58700.0
2008-01-29 12:30:00,65.92,65.96,65.75,65.78,51200.0,45.7973,45.8251,45.6792,45.7001,51200.0
2008-01-29 12:35:00,65.79,65.79,65.7,65.72,42000.0,45.707,45.707,45.6445,45.6584,42000.0
2008-01-29 12:40:00,65.73,65.85,65.71,65.81,59100.0,45.6653,45.7487,45.6514,45.7209,59100.0
2008-01-29 12:45:00,65.84,65.91,65.74,65.86,54500.0,45.7417,45.7904,45.6723,45.7556,54500.0
2008-01-29 12:50:00,65.85,65.86,65.79,65.8,21600.0,45.7487,45.7556,45.707,45.714,21600.0
2008-01-29 12:55:00,65.8,65.96,65.77,65.83,41400.0,45.714,45.8251,45.6931,45.7348,41400.0
2008-01-29 13:00:00,65.83,65.89,65.8,65.82,23300.0,45.7348,45.7765,45.714,45.7279,23300.0
2008-01-29 13:05:00,65.81,65.89,65.78,65.82,37300.0,45.7209,45.7765,45.7001,45.7279,37300.0
2008-01-29 13:10:00,65.84,65.84,65.76,65.82,40600.0,45.7417,45.7417,45.6862,45.7279,40600.0
2008-01-29 13:15:00,65.8,65.9,65.78,65.82,64600.0,45.714,45.7834,45.7001,45.7279,64600.0
2008-01-29 13:20:00,65.84,65.84,65.72,65.81,76400.0,45.7417,45.7417,45.6584,45.7209,76400.0
2008-01-29 13:25:00,65.8,66.25,65.8,66.24,136000.0,45.714,46.0266,45.714,46.0196,136000.0
2008-01-29 13:30:00,66.24,66.4,66.17,66.4,117200.0,46.0196,46.1308,45.971,46.1308,117200.0
2008-01-29 13:35:00,66.4,66.68,66.28,66.54,126700.0,46.1308,46.3253,46.0474,46.2281,126700.0
2008-01-29 13:40:00,66.54,66.55,66.44,66.51,48600.0,46.2281,46.235,46.1586,46.2072,48600.0
2008-01-29 13:45:00,66.5,66.51,66.33,66.33,37900.0,46.2003,46.2072,46.0822,46.0822,37900.0
2008-01-29 13:50:00,66.33,66.34,66.26,66.31,53500.0,46.0822,46.0891,46.0335,46.0683,53500.0
2008-01-29 13:55:00,66.32,66.49,66.26,66.26,39400.0,46.0752,46.1933,46.0335,46.0335,39400.0
2008-01-29 14:00:00,66.26,66.33,66.12,66.12,42300.0,46.0335,46.0822,45.9363,45.9363,42300.0
2008-01-29 14:05:00,66.12,66.12,65.98,66.0,36200.0,45.9363,45.9363,45.839,45.8529,36200.0
2008-01-29 14:10:00,65.99,66.08,65.96,66.0,39200.0,45.846,45.9085,45.8251,45.8529,39200.0
2008-01-29 14:15:00,65.98,66.12,65.98,66.09,42600.0,45.839,45.9363,45.839,45.9154,42600.0
2008-01-29 14:20:00,66.09,66.15,66.03,66.15,23000.0,45.9154,45.9571,45.8737,45.9571,23000.0
2008-01-29 14:25:00,66.14,66.26,66.07,66.1,55200.0,45.9502,46.0335,45.9015,45.9224,55200.0
2008-01-29 14:30:00,66.11,66.29,66.08,66.22,48100.0,45.9293,46.0544,45.9085,46.0057,48100.0
2008-01-29 14:35:00,66.22,66.24,66.05,66.08,167200.0,46.0057,46.0196,45.8876,45.9085,167200.0
2008-01-29 14:40:00,66.08,66.11,66.0,66.1,72800.0,45.9085,45.9293,45.8529,45.9224,72800.0
2008-01-29 14:45:00,66.08,66.14,66.01,66.14,74300.0,45.9085,45.9502,45.8599,45.9502,74300.0
2008-01-29 14:50:00,66.14,66.28,66.12,66.23,76800.0,45.9502,46.0474,45.9363,46.0127,76800.0
2008-01-29 14:55:00,66.23,66.35,66.22,66.26,67600.0,46.0127,46.0961,46.0057,46.0335,67600.0
2008-01-29 15:00:00,66.27,66.51,66.25,66.43,169700.0,46.0405,46.2072,46.0266,46.1516,169700.0
2008-01-29 15:05:00,66.45,66.73,66.39,66.72,87200.0,46.1655,46.3601,46.1239,46.3531,87200.0
2008-01-29 15:10:00,66.72,66.72,66.43,66.49,76400.0,46.3531,46.3531,46.1516,46.1933,76400.0
2008-01-29 15:15:00,66.45,66.52,66.4,66.46,56300.0,46.1655,46.2142,46.1308,46.1725,56300.0
2008-01-29 15:20:00,66.46,66.72,66.4,66.68,79700.0,46.1725,46.3531,46.1308,46.3253,79700.0
2008-01-29 15:25:00,66.69,66.8,66.65,66.66,90500.0,46.3323,46.4087,46.3045,46.3114,90500.0
2008-01-29 15:30:00,66.66,66.73,66.49,66.5,170000.0,46.3114,46.3601,46.1933,46.2003,170000.0
2008-01-29 15:35:00,66.5,66.59,66.43,66.48,66600.0,46.2003,46.2628,46.1516,46.1864,66600.0
2008-01-29 15:40:00,66.47,66.6,66.4,66.48,85600.0,46.1794,46.2698,46.1308,46.1864,85600.0
2008-01-29 15:45:00,66.48,66.56,66.32,66.48,80700.0,46.1864,46.242,46.0752,46.1864,80700.0
2008-01-29 15:50:00,66.48,66.53,66.25,66.5,177400.0,46.1864,46.2211,46.0266,46.2003,177400.0
2008-01-29 15:55:00,66.51,66.68,66.48,66.68,247300.0,46.2072,46.3253,46.1864,46.3253,247300.0
2008-01-30 09:30:00,66.41,66.54,65.84,65.86,120400.0,46.1377,46.2281,45.7417,45.7556,120400.0
2008-01-30 09:35:00,65.88,65.95,65.75,65.75,58400.0,45.7695,45.8182,45.6792,45.6792,58400.0
2008-01-30 09:40:00,65.75,65.93,65.69,65.69,45200.0,45.6792,45.8043,45.6375,45.6375,45200.0
2008-01-30 09:45:00,65.68,65.88,65.66,65.83,73000.0,45.6306,45.7695,45.6167,45.7348,73000.0
2008-01-30 09:50:00,65.83,66.0,65.83,66.0,36700.0,45.7348,45.8529,45.7348,45.8529,36700.0
2008-01-30 09:55:00,65.99,66.0,65.87,65.97,76300.0,45.846,45.8529,45.7626,45.8321,76300.0
2008-01-30 10:00:00,65.99,66.09,65.9,65.97,80600.0,45.846,45.9154,45.7834,45.8321,80600.0
2008-01-30 10:05:00,65.96,66.05,65.9,66.04,101200.0,45.8251,45.8876,45.7834,45.8807,101200.0
2008-01-30 10:10:00,66.03,66.05,65.88,65.95,76500.0,45.8737,45.8876,45.7695,45.8182,76500.0
2008-01-30 10:15:00,65.95,66.11,65.89,66.08,80400.0,45.8182,45.9293,45.7765,45.9085,80400.0
2008-01-30 10:20:00,66.09,66.24,66.02,66.17,78900.0,45.9154,46.0196,45.8668,45.971,78900.0
2008-01-30 10:25:00,66.15,66.21,66.1,66.11,58300.0,45.9571,45.9988,45.9224,45.9293,58300.0
2008-01-30 10:30:00,66.11,66.38,66.1,66.32,91800.0,45.9293,46.1169,45.9224,46.0752,91800.0
2008-01-30 10:35:00,66.32,66.38,66.23,66.27,76500.0,46.0752,46.1169,46.0127,46.0405,76500.0
2008-01-30 10:40:00,66.25,66.3,66.25,66.27,35500.0,46.0266,46.0613,46.0266,46.0405,35500.0
2008-01-30 10:45:00,66.26,66.28,66.16,66.2,113300.0,46.0335,46.0474,45.9641,45.9919,113300.0
2008-01-30 10:50:00,66.2,66.32,66.2,66.25,40300.0,45.9919,46.0752,45.9919,46.0266,40300.0
2008-01-30 10:55:00,66.25,66.35,66.25,66.3,38900.0,46.0266,46.0961,46.0266,46.0613,38900.0
2008-01-30 11:00:00,66.32,66.34,66.25,66.25,36100.0,46.0752,46.0891,46.0266,46.0266,36100.0
2008-01-30 11:05:00,66.25,66.41,66.2,66.41,84900.0,46.0266,46.1377,45.9919,46.1377,84900.0
2008-01-30 11:10:00,66.4,66.49,66.39,66.44,26900.0,46.1308,46.1933,46.1239,46.1586,26900.0
2008-01-30 11:15:00,66.44,66.44,66.35,66.35,22700.0,46.1586,46.1586,46.0961,46.0961,22700.0
2008-01-30 11:20:00,66.35,66.38,66.2,66.22,38200.0,46.0961,46.1169,45.9919,46.0057,38200.0
2008-01-30 11:25:00,66.23,66.27,66.16,66.26,57500.0,46.0127,46.0405,45.9641,46.0335,57500.0
2008-01-30 11:30:00,66.26,66.28,66.16,66.17,53300.0,46.0335,46.0474,45.9641,45.971,53300.0
2008-01-30 11:35:00,66.17,66.19,66.15,66.16,38400.0,45.971,45.9849,45.9571,45.9641,38400.0
2008-01-30 11:40:00,66.16,66.18,66.13,66.14,27000.0,45.9641,45.978,45.9432,45.9502,27000.0
2008-01-30 11:45:00,66.13,66.19,66.13,66.19,69300.0,45.9432,45.9849,45.9432,45.9849,69300.0
2008-01-30 11:50:00,66.18,66.18,66.08,66.09,30900.0,45.978,45.978,45.9085,45.9154,30900.0
2008-01-30 11:55:00,66.09,66.11,65.97,66.09,57900.0,45.9154,45.9293,45.8321,45.9154,57900.0
2008-01-30 12:00:00,66.08,66.09,65.98,66.01,54700.0,45.9085,45.9154,45.839,45.8599,54700.0
2008-01-30 12:05:00,66.0,66.13,65.95,66.1,42400.0,45.8529,45.9432,45.8182,45.9224,42400.0
2008-01-30 12:10:00,66.1,66.11,66.06,66.08,31100.0,45.9224,45.9293,45.8946,45.9085,31100.0
2008-01-30 12:15:00,66.09,66.21,66.06,66.2,39500.0,45.9154,45.9988,45.8946,45.9919,39500.0
2008-01-30 12:20:00,66.19,66.2,66.06,66.09,22700.0,45.9849,45.9919,45.8946,45.9154,22700.0
2008-01-30 12:25:00,66.08,66.08,65.98,66.0,18000.0,45.9085,45.9085,45.839,45.8529,18000.0
2008-01-30 12:30:00,66.0,66.02,65.95,65.96,32000.0,45.8529,45.8668,45.8182,45.8251,32000.0
2008-01-30 12:35:00,65.95,66.0,65.94,65.97,32800.0,45.8182,45.8529,45.8112,45.8321,32800.0
2008-01-30 12:40:00,65.98,66.04,65.97,66.0,25000.0,45.839,45.8807,45.8321,45.8529,25000.0
2008-01-30 12:45:00,66.02,66.02,65.98,66.01,11000.0,45.8668,45.8668,45.839,45.8599,11000.0
2008-01-30 12:50:00,66.0,66.12,66.0,66.06,28300.0,45.8529,45.9363,45.8529,45.8946,28300.0
2008-01-30 12:55:00,66.06,66.07,66.03,66.03,26600.0,45.8946,45.9015,45.8737,45.8737,26600.0
2008-01-30 13:00:00,66.03,66.06,66.01,66.05,31900.0,45.8737,45.8946,45.8599,45.8876,31900.0
2008-01-30 13:05:00,66.05,66.22,66.04,66.21,72000.0,45.8876,46.0057,45.8807,45.9988,72000.0
2008-01-30 13:10:00,66.2,66.33,66.18,66.27,54200.0,45.9919,46.0822,45.978,46.0405,54200.0
2008-01-30 13:15:00,66.27,66.3,66.26,66.3,5900.0,46.0405,46.0613,46.0335,46.0613,5900.0
2008-01-30 13:20:00,66.27,66.32,66.18,66.18,29600.0,46.0405,46.0752,45.978,45.978,29600.0
2008-01-30 13:25:00,66.22,66.27,66.18,66.26,42600.0,46.0057,46.0405,45.978,46.0335,42600.0
2008-01-30 13:30:00,66.26,66.27,66.18,66.2,21100.0,46.0335,46.0405,45.978,45.9919,21100.0
2008-01-30 13:35:00,66.2,66.27,66.2,66.27,14600.0,45.9919,46.0405,45.9919,46.0405,14600.0
2008-01-30 13:40:00,66.28,66.38,66.28,66.37,37800.0,46.0474,46.1169,46.0474,46.11,37800.0
2008-01-30 13:45:00,66.37,66.46,66.32,66.32,39100.0,46.11,46.1725,46.0752,46.0752,39100.0
2008-01-30 13:50:00,66.32,66.43,66.28,66.43,19000.0,46.0752,46.1516,46.0474,46.1516,19000.0
2008-01-30 13:55:00,66.42,66.47,66.33,66.4,38300.0,46.1447,46.1794,46.0822,46.1308,38300.0
2008-01-30 14:00:00,66.42,66.48,66.33,66.45,32100.0,46.1447,46.1864,46.0822,46.1655,32100.0
2008-01-30 14:05:00,66.45,66.48,66.4,66.41,27000.0,46.1655,46.1864,46.1308,46.1377,27000.0
2008-01-30 14:10:00,66.4,66.77,66.27,66.64,39700.0,46.1308,46.3879,46.0405,46.2975,39700.0
2008-01-30 14:15:00,66.67,67.22,66.32,67.17,220600.0,46.3184,46.7005,46.0752,46.6658,220600.0
2008-01-30 14:20:00,67.19,67.32,67.08,67.27,178300.0,46.6796,46.77,46.6032,46.7352,178300.0
2008-01-30 14:25:00,67.27,67.27,67.0,67.06,199300.0,46.7352,46.7352,46.5476,46.5893,199300.0
2008-01-30 14:30:00,67.06,67.07,66.46,66.52,97200.0,46.5893,46.5963,46.1725,46.2142,97200.0
2008-01-30 14:35:00,66.52,66.6,66.3,66.58,132700.0,46.2142,46.2698,46.0613,46.2559,132700.0
2008-01-30 14:40:00,66.55,66.81,66.53,66.7,148600.0,46.235,46.4156,46.2211,46.3392,148600.0
2008-01-30 14:45:00,66.67,66.83,66.49,66.72,58400.0,46.3184,46.4295,46.1933,46.3531,58400.0
2008-01-30 14:50:00,66.71,66.98,66.71,66.91,83800.0,46.3462,46.5338,46.3462,46.4851,83800.0
2008-01-30 14:55:00,66.93,67.15,66.84,67.15,61500.0,46.499,46.6519,46.4365,46.6519,61500.0
2008-01-30 15:00:00,67.12,67.49,67.12,67.44,55800.0,46.631,46.8881,46.631,46.8533,55800.0
2008-01-30 15:05:00,67.5,67.6,67.38,67.5,102100.0,46.895,46.9645,46.8116,46.895,102100.0
2008-01-30 15:10:00,67.5,67.55,67.3,67.37,114200.0,46.895,46.9298,46.7561,46.8047,114200.0
2008-01-30 15:15:00,67.37,67.51,67.3,67.32,157500.0,46.8047,46.902,46.7561,46.77,157500.0
2008-01-30 15:20:00,67.33,67.49,67.3,67.37,118700.0,46.7769,46.8881,46.7561,46.8047,118700.0
2008-01-30 15:25:00,67.37,67.48,67.29,67.35,93800.0,46.8047,46.8811,46.7491,46.7908,93800.0
2008-01-30 15:30:00,67.35,67.47,67.05,67.06,50900.0,46.7908,46.8742,46.5824,46.5893,50900.0
2008-01-30 15:35:00,67.04,67.06,66.46,66.55,251300.0,46.5754,46.5893,46.1725,46.235,251300.0
2008-01-30 15:40:00,66.57,66.79,66.53,66.53,87300.0,46.2489,46.4018,46.2211,46.2211,87300.0
2008-01-30 15:45:00,66.53,66.56,66.35,66.54,77000.0,46.2211,46.242,46.0961,46.2281,77000.0
2008-01-30 15:50:00,66.54,66.68,66.25,66.28,160500.0,46.2281,46.3253,46.0266,46.0474,160500.0
2008-01-30 15:55:00,66.28,66.32,66.07,66.2,209500.0,46.0474,46.0752,45.9015,45.9919,209500.0
2008-01-31 09:30:00,65.74,65.75,65.32,65.72,134400.0,45.6723,45.6792,45.3805,45.6584,134400.0
2008-01-31 09:35:00,65.7,65.9,65.6,65.9,78200.0,45.6445,45.7834,45.575,45.7834,78200.0
2008-01-31 09:40:00,65.9,66.11,65.87,66.11,71200.0,45.7834,45.9293,45.7626,45.9293,71200.0
2008-01-31 09:45:00,66.1,66.76,65.88,66.75,124800.0,45.9224,46.3809,45.7695,46.374,124800.0
2008-01-31 09:50:00,66.74,66.8,66.32,66.5,136800.0,46.367,46.4087,46.0752,46.2003,136800.0
2008-01-31 09:55:00,66.5,67.03,66.3,66.99,168800.0,46.2003,46.5685,46.0613,46.5407,168800.0
2008-01-31 10:00:00,67.0,67.07,66.32,66.45,121200.0,46.5476,46.5963,46.0752,46.1655,121200.0
2008-01-31 10:05:00,66.44,66.76,66.25,66.74,72200.0,46.1586,46.3809,46.0266,46.367,72200.0
2008-01-31 10:10:00,66.7,66.99,66.62,66.92,76300.0,46.3392,46.5407,46.2836,46.4921,76300.0
2008-01-31 10:15:00,66.92,66.97,66.84,66.9,86100.0,46.4921,46.5268,46.4365,46.4782,86100.0
2008-01-31 10:20:00,66.89,66.95,66.74,66.75,109300.0,46.4712,46.5129,46.367,46.374,109300.0
2008-01-31 10:25:00,66.75,67.35,66.73,67.35,119100.0,46.374,46.7908,46.3601,46.7908,119100.0
2008-01-31 10:30:00,67.37,67.39,66.96,67.1,79400.0,46.8047,46.8186,46.5199,46.6171,79400.0
2008-01-31 10:35:00,67.11,67.22,66.8,66.86,75000.0,46.6241,46.7005,46.4087,46.4504,75000.0
2008-01-31 10:40:00,66.87,66.94,66.77,66.79,36100.0,46.4573,46.506,46.3879,46.4018,36100.0
2008-01-31 10:45:00,66.77,67.0,66.75,66.95,43700.0,46.3879,46.5476,46.374,46.5129,43700.0
2008-01-31 10:50:00,66.94,67.48,66.92,67.48,115200.0,46.506,46.8811,46.4921,46.8811,115200.0
2008-01-31 10:55:00,67.46,68.05,67.43,67.98,160600.0,46.8672,47.2771,46.8464,47.2285,160600.0
2008-01-31 11:00:00,67.98,68.18,67.88,67.98,157300.0,47.2285,47.3674,47.159,47.2285,157300.0
2008-01-31 11:05:00,67.97,68.04,67.85,67.95,104200.0,47.2215,47.2702,47.1382,47.2077,104200.0
2008-01-31 11:10:00,67.93,68.12,67.87,67.95,93200.0,47.1938,47.3258,47.1521,47.2077,93200.0
2008-01-31 11:15:00,67.96,68.02,67.85,68.01,46500.0,47.2146,47.2563,47.1382,47.2493,46500.0
2008-01-31 11:20:00,68.0,68.39,67.96,68.38,93700.0,47.2424,47.5133,47.2146,47.5064,93700.0
2008-01-31 11:25:00,68.39,69.0,68.33,68.84,142100.0,47.5133,47.9371,47.4717,47.826,142100.0
2008-01-31 11:30:00,68.85,68.94,68.55,68.73,135700.0,47.8329,47.8954,47.6245,47.7495,135700.0
2008-01-31 11:35:00,68.7,68.76,68.6,68.61,81000.0,47.7287,47.7704,47.6592,47.6662,81000.0
2008-01-31 11:40:00,68.6,69.14,68.6,68.87,173800.0,47.6592,48.0344,47.6592,47.8468,173800.0
2008-01-31 11:45:00,68.88,69.46,68.86,69.37,109200.0,47.8538,48.2567,47.8399,48.1942,109200.0
2008-01-31 11:50:00,69.34,69.58,69.24,69.54,150200.0,48.1733,48.3401,48.1039,48.3123,150200.0
2008-01-31 11:55:00,69.49,69.49,68.79,68.79,111500.0,48.2776,48.2776,47.7912,47.7912,111500.0
2008-01-31 12:00:00,68.79,68.85,68.58,68.61,102000.0,47.7912,47.8329,47.6453,47.6662,102000.0
2008-01-31 12:05:00,68.6,68.61,68.3,68.37,133000.0,47.6592,47.6662,47.4508,47.4994,133000.0
2008-01-31 12:10:00,68.39,68.55,68.28,68.47,68000.0,47.5133,47.6245,47.4369,47.5689,68000.0
2008-01-31 12:15:00,68.48,68.48,68.23,68.32,41600.0,47.5759,47.5759,47.4022,47.4647,41600.0
2008-01-31 12:20:00,68.31,68.47,68.18,68.23,76500.0,47.4578,47.5689,47.3674,47.4022,76500.0
2008-01-31 12:25:00,68.22,68.31,68.1,68.2,58600.0,47.3952,47.4578,47.3119,47.3813,58600.0
2008-01-31 12:30:00,68.22,68.35,68.18,68.24,96300.0,47.3952,47.4855,47.3674,47.4091,96300.0
2008-01-31 12:35:00,68.25,68.34,68.06,68.25,38400.0,47.4161,47.4786,47.2841,47.4161,38400.0
2008-01-31 12:40:00,68.3,68.39,68.17,68.27,41700.0,47.4508,47.5133,47.3605,47.43,41700.0
2008-01-31 12:45:00,68.25,68.46,68.17,68.41,50100.0,47.4161,47.562,47.3605,47.5272,50100.0
2008-01-31 12:50:00,68.41,68.41,68.05,68.14,76500.0,47.5272,47.5272,47.2771,47.3397,76500.0
2008-01-31 12:55:00,68.15,68.21,68.06,68.19,35500.0,47.3466,47.3883,47.2841,47.3744,35500.0
2008-01-31 13:00:00,68.22,68.29,68.12,68.22,36100.0,47.3952,47.4439,47.3258,47.3952,36100.0
2008-01-31 13:05:00,68.2,68.23,68.1,68.16,63300.0,47.3813,47.4022,47.3119,47.3535,63300.0
2008-01-31 13:10:00,68.18,68.42,68.18,68.34,78900.0,47.3674,47.5342,47.3674,47.4786,78900.0
2008-01-31 13:15:00,68.34,68.34,68.06,68.06,70200.0,47.4786,47.4786,47.2841,47.2841,70200.0
2008-01-31 13:20:00,68.05,68.07,67.98,68.04,67100.0,47.2771,47.291,47.2285,47.2702,67100.0
2008-01-31 13:25:00,68.05,68.25,68.03,68.11,49300.0,47.2771,47.4161,47.2632,47.3188,49300.0
2008-01-31 13:30:00,68.11,68.27,68.08,68.12,51900.0,47.3188,47.43,47.298,47.3258,51900.0
2008-01-31 13:35:00,68.16,68.37,68.15,68.35,76600.0,47.3535,47.4994,47.3466,47.4855,76600.0
2008-01-31 13:40:00,68.33,68.55,68.33,68.48,46100.0,47.4717,47.6245,47.4717,47.5759,46100.0
2008-01-31 13:45:00,68.5,68.61,68.4,68.59,41200.0,47.5898,47.6662,47.5203,47.6523,41200.0
2008-01-31 13:50:00,68.59,68.65,68.52,68.55,50600.0,47.6523,47.694,47.6037,47.6245,50600.0
2008-01-31 13:55:00,68.56,68.57,68.27,68.27,46000.0,47.6314,47.6384,47.43,47.43,46000.0
2008-01-31 14:00:00,68.29,68.38,68.25,68.28,60600.0,47.4439,47.5064,47.4161,47.4369,60600.0
2008-01-31 14:05:00,68.31,68.38,68.25,68.26,32400.0,47.4578,47.5064,47.4161,47.423,32400.0
2008-01-31 14:10:00,68.31,68.61,68.25,68.52,41100.0,47.4578,47.6662,47.4161,47.6037,41100.0
2008-01-31 14:15:00,68.51,68.69,68.45,68.63,34200.0,47.5967,47.7218,47.555,47.6801,34200.0
2008-01-31 14:20:00,68.62,68.72,68.56,68.58,49400.0,47.6731,47.7426,47.6314,47.6453,49400.0
2008-01-31 14:25:00,68.57,68.63,68.34,68.45,39900.0,47.6384,47.6801,47.4786,47.555,39900.0
2008-01-31 14:30:00,68.46,68.64,68.43,68.63,48900.0,47.562,47.687,47.5411,47.6801,48900.0
2008-01-31 14:35:00,68.62,68.7,68.37,68.46,39100.0,47.6731,47.7287,47.4994,47.562,39100.0
2008-01-31 14:40:00,68.44,68.61,68.37,68.46,53600.0,47.5481,47.6662,47.4994,47.562,53600.0
2008-01-31 14:45:00,68.47,68.85,68.47,68.85,72000.0,47.5689,47.8329,47.5689,47.8329,72000.0
2008-01-31 14:50:00,68.87,68.89,68.71,68.75,154000.0,47.8468,47.8607,47.7357,47.7634,154000.0
2008-01-31 14:55:00,68.74,68.91,68.72,68.91,42200.0,47.7565,47.8746,47.7426,47.8746,42200.0
2008-01-31 15:00:00,68.9,68.98,68.71,68.73,110900.0,47.8677,47.9232,47.7357,47.7495,110900.0
2008-01-31 15:05:00,68.7,68.89,68.66,68.81,50700.0,47.7287,47.8607,47.7009,47.8051,50700.0
2008-01-31 15:10:00,68.81,68.91,68.7,68.87,92700.0,47.8051,47.8746,47.7287,47.8468,92700.0
2008-01-31 15:15:00,68.89,68.92,68.63,68.7,94500.0,47.8607,47.8815,47.6801,47.7287,94500.0
2008-01-31 15:20:00,68.71,68.89,68.71,68.83,145700.0,47.7357,47.8607,47.7357,47.819,145700.0
2008-01-31 15:25:00,68.84,68.92,68.71,68.89,118000.0,47.826,47.8815,47.7357,47.8607,118000.0
2008-01-31 15:30:00,68.89,69.0,68.7,68.7,128300.0,47.8607,47.9371,47.7287,47.7287,128300.0
2008-01-31 15:35:00,68.69,68.75,68.59,68.73,115300.0,47.7218,47.7634,47.6523,47.7495,115300.0
2008-01-31 15:40:00,68.73,68.98,68.73,68.85,101800.0,47.7495,47.9232,47.7495,47.8329,101800.0
2008-01-31 15:45:00,68.82,68.9,68.74,68.88,135100.0,47.8121,47.8677,47.7565,47.8538,135100.0
2008-01-31 15:50:00,68.89,68.92,68.08,68.16,291300.0,47.8607,47.8815,47.298,47.3535,291300.0
2008-01-31 15:55:00,68.16,68.31,67.84,67.89,314100.0,47.3535,47.4578,47.1312,47.166,314100.0
2008-02-01 09:30:00,67.6,68.4,67.5,67.51,137900.0,46.9645,47.5203,46.895,46.902,137900.0
2008-02-01 09:35:00,67.5,67.64,67.1,67.24,87100.0,46.895,46.9923,46.6171,46.7144,87100.0
2008-02-01 09:40:00,67.29,67.5,67.2,67.25,61000.0,46.7491,46.895,46.6866,46.7213,61000.0
2008-02-01 09:45:00,67.25,67.73,67.22,67.65,90500.0,46.7213,47.0548,46.7005,46.9992,90500.0
2008-02-01 09:50:00,67.65,67.66,67.31,67.33,79600.0,46.9992,47.0062,46.763,46.7769,79600.0
2008-02-01 09:55:00,67.4,67.62,67.31,67.38,87800.0,46.8255,46.9784,46.763,46.8116,87800.0
2008-02-01 10:00:00,67.38,67.9,67.36,67.82,151700.0,46.8116,47.1729,46.7978,47.1173,151700.0
2008-02-01 10:05:00,67.84,68.42,67.64,67.93,106000.0,47.1312,47.5342,46.9923,47.1938,106000.0
2008-02-01 10:10:00,67.93,67.93,67.66,67.77,35800.0,47.1938,47.1938,47.0062,47.0826,35800.0
2008-02-01 10:15:00,67.76,67.78,67.51,67.54,59000.0,47.0757,47.0895,46.902,46.9228,59000.0
2008-02-01 10:20:00,67.57,67.64,67.27,67.39,87500.0,46.9436,46.9923,46.7352,46.8186,87500.0
2008-02-01 10:25:00,67.38,67.55,67.23,67.37,70600.0,46.8116,46.9298,46.7074,46.8047,70600.0
2008-02-01 10:30:00,67.33,67.38,67.07,67.14,111800.0,46.7769,46.8116,46.5963,46.6449,111800.0
2008-02-01 10:35:00,67.13,67.36,67.1,67.24,63700.0,46.638,46.7978,46.6171,46.7144,63700.0
2008-02-01 10:40:00,67.24,67.31,67.04,67.12,102900.0,46.7144,46.763,46.5754,46.631,102900.0
2008-02-01 10:45:00,67.09,67.26,67.01,67.05,62200.0,46.6102,46.7283,46.5546,46.5824,62200.0
2008-02-01 10:50:00,67.05,67.42,67.01,67.36,46400.0,46.5824,46.8394,46.5546,46.7978,46400.0
2008-02-01 10:55:00,67.33,67.45,67.25,67.41,44200.0,46.7769,46.8603,46.7213,46.8325,44200.0
2008-02-01 11:00:00,67.37,67.41,67.09,67.17,81900.0,46.8047,46.8325,46.6102,46.6658,81900.0
2008-02-01 11:05:00,67.15,67.17,66.97,67.09,50300.0,46.6519,46.6658,46.5268,46.6102,50300.0
2008-02-01 11:10:00,67.07,67.2,67.03,67.09,72000.0,46.5963,46.6866,46.5685,46.6102,72000.0
2008-02-01 11:15:00,67.1,67.23,67.05,67.09,165000.0,46.6171,46.7074,46.5824,46.6102,165000.0
2008-02-01 11:20:00,67.07,67.22,67.05,67.19,56400.0,46.5963,46.7005,46.5824,46.6796,56400.0
2008-02-01 11:25:00,67.19,67.36,67.07,67.12,91100.0,46.6796,46.7978,46.5963,46.631,91100.0
2008-02-01 11:30:00,67.09,67.45,67.08,67.34,58300.0,46.6102,46.8603,46.6032,46.7839,58300.0
2008-02-01 11:35:00,67.34,67.39,67.22,67.35,45900.0,46.7839,46.8186,46.7005,46.7908,45900.0
2008-02-01 11:40:00,67.36,67.38,67.21,67.31,32800.0,46.7978,46.8116,46.6935,46.763,32800.0
2008-02-01 11:45:00,67.32,67.42,67.29,67.37,44400.0,46.77,46.8394,46.7491,46.8047,44400.0
2008-02-01 11:50:00,67.38,67.41,67.29,67.39,65300.0,46.8116,46.8325,46.7491,46.8186,65300.0
2008-02-01 11:55:00,67.39,67.45,67.35,67.38,35700.0,46.8186,46.8603,46.7908,46.8116,35700.0
2008-02-01 12:00:00,67.38,67.38,67.2,67.32,56100.0,46.8116,46.8116,46.6866,46.77,56100.0
2008-02-01 12:05:00,67.32,67.42,67.26,67.34,39600.0,46.77,46.8394,46.7283,46.7839,39600.0
2008-02-01 12:10:00,67.35,67.37,67.23,67.31,27500.0,46.7908,46.8047,46.7074,46.763,27500.0
2008-02-01 12:15:00,67.3,67.43,67.22,67.25,54600.0,46.7561,46.8464,46.7005,46.7213,54600.0
2008-02-01 12:20:00,67.24,67.36,67.12,67.28,76200.0,46.7144,46.7978,46.631,46.7422,76200.0
2008-02-01 12:25:00,67.28,67.34,67.21,67.28,35200.0,46.7422,46.7839,46.6935,46.7422,35200.0
2008-02-01 12:30:00,67.29,67.37,67.22,67.35,46600.0,46.7491,46.8047,46.7005,46.7908,46600.0
2008-02-01 12:35:00,67.38,67.42,67.33,67.4,94500.0,46.8116,46.8394,46.7769,46.8255,94500.0
2008-02-01 12:40:00,67.39,67.45,67.34,67.43,30000.0,46.8186,46.8603,46.7839,46.8464,30000.0
2008-02-01 12:45:00,67.44,67.46,67.37,67.4,62100.0,46.8533,46.8672,46.8047,46.8255,62100.0
2008-02-01 12:50:00,67.4,67.52,67.39,67.51,39800.0,46.8255,46.9089,46.8186,46.902,39800.0
2008-02-01 12:55:00,67.5,67.55,67.45,67.51,35900.0,46.895,46.9298,46.8603,46.902,35900.0
2008-02-01 13:00:00,67.52,67.69,67.51,67.64,48600.0,46.9089,47.027,46.902,46.9923,48600.0
2008-02-01 13:05:00,67.63,67.71,67.59,67.66,46900.0,46.9853,47.0409,46.9575,47.0062,46900.0
2008-02-01 13:10:00,67.66,67.66,67.47,67.51,40100.0,47.0062,47.0062,46.8742,46.902,40100.0
2008-02-01 13:15:00,67.54,67.65,67.49,67.52,69300.0,46.9228,46.9992,46.8881,46.9089,69300.0
2008-02-01 13:20:00,67.52,67.52,67.42,67.5,53000.0,46.9089,46.9089,46.8394,46.895,53000.0
2008-02-01 13:25:00,67.48,67.48,67.27,67.33,123200.0,46.8811,46.8811,46.7352,46.7769,123200.0
2008-02-01 13:30:00,67.32,67.39,67.3,67.32,72900.0,46.77,46.8186,46.7561,46.77,72900.0
2008-02-01 13:35:00,67.31,67.45,67.22,67.38,62600.0,46.763,46.8603,46.7005,46.8116,62600.0
2008-02-01 13:40:00,67.37,67.4,67.25,67.27,98700.0,46.8047,46.8255,46.7213,46.7352,98700.0
2008-02-01 13:45:00,67.27,67.41,67.25,67.4,65700.0,46.7352,46.8325,46.7213,46.8255,65700.0
2008-02-01 13:50:00,67.39,67.41,67.26,67.28,42400.0,46.8186,46.8325,46.7283,46.7422,42400.0
2008-02-01 13:55:00,67.28,67.31,67.1,67.13,54300.0,46.7422,46.763,46.6171,46.638,54300.0
2008-02-01 14:00:00,67.1,67.21,67.1,67.18,60100.0,46.6171,46.6935,46.6171,46.6727,60100.0
2008-02-01 14:05:00,67.2,67.27,67.15,67.27,46900.0,46.6866,46.7352,46.6519,46.7352,46900.0
2008-02-01 14:10:00,67.26,67.42,67.24,67.37,45700.0,46.7283,46.8394,46.7144,46.8047,45700.0
2008-02-01 14:15:00,67.39,67.39,67.28,67.37,25000.0,46.8186,46.8186,46.7422,46.8047,25000.0
2008-02-01 14:20:00,67.37,67.61,67.36,67.56,58100.0,46.8047,46.9714,46.7978,46.9367,58100.0
2008-02-01 14:25:00,67.55,67.63,67.48,67.54,37100.0,46.9298,46.9853,46.8811,46.9228,37100.0
2008-02-01 14:30:00,67.55,67.63,67.52,67.56,35400.0,46.9298,46.9853,46.9089,46.9367,35400.0
2008-02-01 14:35:00,67.58,67.59,67.47,67.51,62800.0,46.9506,46.9575,46.8742,46.902,62800.0
2008-02-01 14:40:00,67.52,67.53,67.43,67.52,69700.0,46.9089,46.9159,46.8464,46.9089,69700.0
2008-02-01 14:45:00,67.5,67.53,67.41,67.5,42800.0,46.895,46.9159,46.8325,46.895,42800.0
2008-02-01 14:50:00,67.51,67.64,67.5,67.62,48800.0,46.902,46.9923,46.895,46.9784,48800.0
2008-02-01 14:55:00,67.64,67.67,67.51,67.66,66200.0,46.9923,47.0131,46.902,47.0062,66200.0
2008-02-01 15:00:00,67.63,67.75,67.59,67.74,71300.0,46.9853,47.0687,46.9575,47.0618,71300.0
2008-02-01 15:05:00,67.74,67.94,67.74,67.92,118800.0,47.0618,47.2007,47.0618,47.1868,118800.0
2008-02-01 15:10:00,67.93,67.97,67.84,67.87,97600.0,47.1938,47.2215,47.1312,47.1521,97600.0
2008-02-01 15:15:00,67.86,67.9,67.75,67.9,129000.0,47.1451,47.1729,47.0687,47.1729,129000.0
2008-02-01 15:20:00,67.9,67.94,67.75,67.86,94000.0,47.1729,47.2007,47.0687,47.1451,94000.0
2008-02-01 15:25:00,67.86,68.1,67.85,68.04,61600.0,47.1451,47.3119,47.1382,47.2702,61600.0
2008-02-01 15:30:00,68.04,68.09,67.99,68.03,63100.0,47.2702,47.3049,47.2354,47.2632,63100.0
2008-02-01 15:35:00,68.03,68.04,67.88,68.04,66800.0,47.2632,47.2702,47.159,47.2702,66800.0
2008-02-01 15:40:00,68.04,68.12,67.94,67.96,139600.0,47.2702,47.3258,47.2007,47.2146,139600.0
2008-02-01 15:45:00,67.95,67.97,67.81,67.85,147400.0,47.2077,47.2215,47.1104,47.1382,147400.0
2008-02-01 15:50:00,67.85,67.91,67.76,67.79,140100.0,47.1382,47.1799,47.0757,47.0965,140100.0
2008-02-01 15:55:00,67.79,67.79,67.68,67.74,141800.0,47.0965,47.0965,47.0201,47.0618,141800.0
2008-02-04 09:30:00,67.99,68.23,67.9,68.0,87000.0,47.2354,47.4022,47.1729,47.2424,87000.0
2008-02-04 09:35:00,68.0,68.03,67.6,67.71,56000.0,47.2424,47.2632,46.9645,47.0409,56000.0
2008-02-04 09:40:00,67.71,67.99,67.29,67.38,129100.0,47.0409,47.2354,46.7491,46.8116,129100.0
2008-02-04 09:45:00,67.3,67.49,67.26,67.37,44900.0,46.7561,46.8881,46.7283,46.8047,44900.0
2008-02-04 09:50:00,67.33,67.34,67.05,67.17,54500.0,46.7769,46.7839,46.5824,46.6658,54500.0
2008-02-04 09:55:00,67.18,67.41,67.18,67.28,55000.0,46.6727,46.8325,46.6727,46.7422,55000.0
2008-02-04 10:00:00,67.26,67.38,67.06,67.23,70000.0,46.7283,46.8116,46.5893,46.7074,70000.0
2008-02-04 10:05:00,67.22,67.36,67.13,67.22,53600.0,46.7005,46.7978,46.638,46.7005,53600.0
2008-02-04 10:10:00,67.22,67.56,67.2,67.47,39000.0,46.7005,46.9367,46.6866,46.8742,39000.0
2008-02-04 10:15:00,67.43,67.58,67.43,67.48,35500.0,46.8464,46.9506,46.8464,46.8811,35500.0
2008-02-04 10:20:00,67.48,67.48,67.2,67.28,44400.0,46.8811,46.8811,46.6866,46.7422,44400.0
2008-02-04 10:25:00,67.29,67.41,67.15,67.32,74300.0,46.7491,46.8325,46.6519,46.77,74300.0
2008-02-04 10:30:00,67.32,67.32,67.15,67.16,51200.0,46.77,46.77,46.6519,46.6588,51200.0
2008-02-04 10:35:00,67.15,67.25,66.88,67.0,81800.0,46.6519,46.7213,46.4643,46.5476,81800.0
2008-02-04 10:40:00,66.99,67.27,66.91,67.23,67800.0,46.5407,46.7352,46.4851,46.7074,67800.0
2008-02-04 10:45:00,67.25,67.32,66.9,66.96,79400.0,46.7213,46.77,46.4782,46.5199,79400.0
2008-02-04 10:50:00,66.94,67.25,66.92,67.25,52300.0,46.506,46.7213,46.4921,46.7213,52300.0
2008-02-04 10:55:00,67.25,67.48,67.25,67.45,66500.0,46.7213,46.8811,46.7213,46.8603,66500.0
2008-02-04 11:00:00,67.45,67.65,67.42,67.42,56700.0,46.8603,46.9992,46.8394,46.8394,56700.0
2008-02-04 11:05:00,67.39,67.45,67.18,67.4,45200.0,46.8186,46.8603,46.6727,46.8255,45200.0
2008-02-04 11:10:00,67.39,67.5,67.39,67.49,26500.0,46.8186,46.895,46.8186,46.8881,26500.0
2008-02-04 11:15:00,67.47,67.75,67.46,67.66,41400.0,46.8742,47.0687,46.8672,47.0062,41400.0
2008-02-04 11:20:00,67.65,67.69,67.52,67.58,33900.0,46.9992,47.027,46.9089,46.9506,33900.0
2008-02-04 11:25:00,67.6,67.69,67.56,67.61,26800.0,46.9645,47.027,46.9367,46.9714,26800.0
2008-02-04 11:30:00,67.61,67.83,67.61,67.7,40400.0,46.9714,47.1243,46.9714,47.034,40400.0
2008-02-04 11:35:00,67.67,67.67,67.39,67.47,35700.0,47.0131,47.0131,46.8186,46.8742,35700.0
2008-02-04 11:40:00,67.47,67.47,67.26,67.36,43000.0,46.8742,46.8742,46.7283,46.7978,43000.0
2008-02-04 11:45:00,67.36,67.48,67.36,67.41,15500.0,46.7978,46.8811,46.7978,46.8325,15500.0
2008-02-04 11:50:00,67.4,67.52,67.35,67.49,34500.0,46.8255,46.9089,46.7908,46.8881,34500.0
2008-02-04 11:55:00,67.49,67.52,67.17,67.29,55400.0,46.8881,46.9089,46.6658,46.7491,55400.0
2008-02-04 12:00:00,67.3,67.37,67.27,67.32,42300.0,46.7561,46.8047,46.7352,46.77,42300.0
2008-02-04 12:05:00,67.32,67.34,67.24,67.25,19000.0,46.77,46.7839,46.7144,46.7213,19000.0
2008-02-04 12:10:00,67.23,67.24,67.13,67.16,69700.0,46.7074,46.7144,46.638,46.6588,69700.0
2008-02-04 12:15:00,67.15,67.18,67.02,67.08,41100.0,46.6519,46.6727,46.5615,46.6032,41100.0
2008-02-04 12:20:00,67.09,67.11,66.93,66.94,38500.0,46.6102,46.6241,46.499,46.506,38500.0
2008-02-04 12:25:00,66.95,66.96,66.81,66.84,36200.0,46.5129,46.5199,46.4156,46.4365,36200.0
2008-02-04 12:30:00,66.84,66.99,66.82,66.92,90600.0,46.4365,46.5407,46.4226,46.4921,90600.0
2008-02-04 12:35:00,66.92,66.95,66.82,66.85,47800.0,46.4921,46.5129,46.4226,46.4434,47800.0
2008-02-04 12:40:00,66.87,66.95,66.8,66.9,36100.0,46.4573,46.5129,46.4087,46.4782,36100.0
2008-02-04 12:45:00,66.9,67.06,66.89,66.97,33900.0,46.4782,46.5893,46.4712,46.5268,33900.0
2008-02-04 12:50:00,67.0,67.04,66.71,66.79,36900.0,46.5476,46.5754,46.3462,46.4018,36900.0
2008-02-04 12:55:00,66.79,66.9,66.77,66.82,36800.0,46.4018,46.4782,46.3879,46.4226,36800.0
2008-02-04 13:00:00,66.86,66.98,66.82,66.83,49800.0,46.4504,46.5338,46.4226,46.4295,49800.0
2008-02-04 13:05:00,66.85,66.87,66.62,66.66,90900.0,46.4434,46.4573,46.2836,46.3114,90900.0
2008-02-04 13:10:00,66.64,66.66,66.52,66.56,60500.0,46.2975,46.3114,46.2142,46.242,60500.0
2008-02-04 13:15:00,66.56,66.82,66.55,66.81,43700.0,46.242,46.4226,46.235,46.4156,43700.0
2008-02-04 13:20:00,66.8,66.95,66.77,66.9,62500.0,46.4087,46.5129,46.3879,46.4782,62500.0
2008-02-04 13:25:00,66.88,66.92,66.85,66.9,52000.0,46.4643,46.4921,46.4434,46.4782,52000.0
2008-02-04 13:30:00,66.91,66.98,66.89,66.96,44100.0,46.4851,46.5338,46.4712,46.5199,44100.0
2008-02-04 13:35:00,66.94,67.14,66.94,67.07,29200.0,46.506,46.6449,46.506,46.5963,29200.0
2008-02-04 13:40:00,67.09,67.2,67.09,67.14,28500.0,46.6102,46.6866,46.6102,46.6449,28500.0
2008-02-04 13:45:00,67.15,67.23,67.15,67.2,31100.0,46.6519,46.7074,46.6519,46.6866,31100.0
2008-02-04 13:50:00,67.19,67.22,67.07,67.14,31800.0,46.6796,46.7005,46.5963,46.6449,31800.0
2008-02-04 13:55:00,67.12,67.17,67.0,67.0,40800.0,46.631,46.6658,46.5476,46.5476,40800.0
2008-02-04 14:00:00,67.0,67.01,66.81,66.9,62900.0,46.5476,46.5546,46.4156,46.4782,62900.0
2008-02-04 14:05:00,66.92,66.96,66.86,66.87,28200.0,46.4921,46.5199,46.4504,46.4573,28200.0
2008-02-04 14:10:00,66.87,66.92,66.77,66.8,39600.0,46.4573,46.4921,46.3879,46.4087,39600.0
2008-02-04 14:15:00,66.82,66.99,66.81,66.98,26900.0,46.4226,46.5407,46.4156,46.5338,26900.0
2008-02-04 14:20:00,66.97,67.02,66.94,67.0,37900.0,46.5268,46.5615,46.506,46.5476,37900.0
2008-02-04 14:25:00,67.01,67.01,66.95,66.96,36900.0,46.5546,46.5546,46.5129,46.5199,36900.0
2008-02-04 14:30:00,66.97,66.97,66.75,66.84,64000.0,46.5268,46.5268,46.374,46.4365,64000.0
2008-02-04 14:35:00,66.84,66.87,66.75,66.8,37800.0,46.4365,46.4573,46.374,46.4087,37800.0
2008-02-04 14:40:00,66.8,66.88,66.79,66.88,35900.0,46.4087,46.4643,46.4018,46.4643,35900.0
2008-02-04 14:45:00,66.88,67.03,66.85,67.01,27200.0,46.4643,46.5685,46.4434,46.5546,27200.0
2008-02-04 14:50:00,67.03,67.12,66.83,66.86,57200.0,46.5685,46.631,46.4295,46.4504,57200.0
2008-02-04 14:55:00,66.86,67.02,66.78,66.97,26500.0,46.4504,46.5615,46.3948,46.5268,26500.0
2008-02-04 15:00:00,66.98,67.01,66.89,67.0,29800.0,46.5338,46.5546,46.4712,46.5476,29800.0
2008-02-04 15:05:00,67.02,67.05,66.91,66.97,30700.0,46.5615,46.5824,46.4851,46.5268,30700.0
2008-02-04 15:10:00,66.98,67.12,66.97,67.11,33600.0,46.5338,46.631,46.5268,46.6241,33600.0
2008-02-04 15:15:00,67.13,67.19,67.08,67.11,33400.0,46.638,46.6796,46.6032,46.6241,33400.0
2008-02-04 15:20:00,67.12,67.22,67.04,67.2,48000.0,46.631,46.7005,46.5754,46.6866,48000.0
2008-02-04 15:25:00,67.2,67.23,67.14,67.21,32200.0,46.6866,46.7074,46.6449,46.6935,32200.0
2008-02-04 15:30:00,67.21,67.23,67.03,67.03,59100.0,46.6935,46.7074,46.5685,46.5685,59100.0
2008-02-04 15:35:00,67.04,67.17,67.01,67.13,43000.0,46.5754,46.6658,46.5546,46.638,43000.0
2008-02-04 15:40:00,67.14,67.3,67.09,67.12,56500.0,46.6449,46.7561,46.6102,46.631,56500.0
2008-02-04 15:45:00,67.12,67.21,67.11,67.16,58600.0,46.631,46.6935,46.6241,46.6588,58600.0
2008-02-04 15:50:00,67.15,67.23,67.09,67.12,57900.0,46.6519,46.7074,46.6102,46.631,57900.0
2008-02-04 15:55:00,67.11,67.12,66.91,67.02,209700.0,46.6241,46.631,46.4851,46.5615,209700.0
2008-02-05 09:30:00,65.92,66.3,65.7,66.05,152100.0,45.7973,46.0613,45.6445,45.8876,152100.0
2008-02-05 09:35:00,66.06,66.4,66.02,66.06,85200.0,45.8946,46.1308,45.8668,45.8946,85200.0
2008-02-05 09:40:00,66.06,66.09,66.02,66.06,95600.0,45.8946,45.9154,45.8668,45.8946,95600.0
2008-02-05 09:45:00,66.03,66.09,65.73,65.74,198900.0,45.8737,45.9154,45.6653,45.6723,198900.0
2008-02-05 09:50:00,65.74,66.21,65.58,66.21,213700.0,45.6723,45.9988,45.5611,45.9988,213700.0
2008-02-05 09:55:00,66.21,66.87,66.21,66.6,170600.0,45.9988,46.4573,45.9988,46.2698,170600.0
2008-02-05 10:00:00,66.6,66.76,66.46,66.47,403500.0,46.2698,46.3809,46.1725,46.1794,403500.0
2008-02-05 10:05:00,66.47,66.56,66.02,66.24,69400.0,46.1794,46.242,45.8668,46.0196,69400.0
2008-02-05 10:10:00,66.23,66.25,66.03,66.04,88000.0,46.0127,46.0266,45.8737,45.8807,88000.0
2008-02-05 10:15:00,66.03,66.21,66.0,66.0,95800.0,45.8737,45.9988,45.8529,45.8529,95800.0
2008-02-05 10:20:00,66.0,66.09,65.89,65.99,114100.0,45.8529,45.9154,45.7765,45.846,114100.0
2008-02-05 10:25:00,65.99,66.15,65.93,66.08,59100.0,45.846,45.9571,45.8043,45.9085,59100.0
2008-02-05 10:30:00,66.05,66.24,65.98,66.02,76200.0,45.8876,46.0196,45.839,45.8668,76200.0
2008-02-05 10:35:00,66.0,66.12,65.91,66.1,71400.0,45.8529,45.9363,45.7904,45.9224,71400.0
2008-02-05 10:40:00,66.11,66.15,65.99,66.0,43100.0,45.9293,45.9571,45.846,45.8529,43100.0
2008-02-05 10:45:00,66.0,66.05,65.99,66.0,63800.0,45.8529,45.8876,45.846,45.8529,63800.0
2008-02-05 10:50:00,66.0,66.02,65.94,66.0,78100.0,45.8529,45.8668,45.8112,45.8529,78100.0
2008-02-05 10:55:00,66.0,66.02,65.86,65.92,42200.0,45.8529,45.8668,45.7556,45.7973,42200.0
2008-02-05 11:00:00,65.92,65.92,65.75,65.78,33000.0,45.7973,45.7973,45.6792,45.7001,33000.0
2008-02-05 11:05:00,65.79,65.94,65.75,65.89,40200.0,45.707,45.8112,45.6792,45.7765,40200.0
2008-02-05 11:10:00,65.91,65.96,65.85,65.93,18000.0,45.7904,45.8251,45.7487,45.8043,18000.0
2008-02-05 11:15:00,65.91,65.94,65.76,65.86,24300.0,45.7904,45.8112,45.6862,45.7556,24300.0
2008-02-05 11:20:00,65.88,66.03,65.8,65.84,27400.0,45.7695,45.8737,45.714,45.7417,27400.0
2008-02-05 11:25:00,65.81,66.0,65.81,65.94,21300.0,45.7209,45.8529,45.7209,45.8112,21300.0
2008-02-05 11:30:00,65.95,66.12,65.86,66.09,45300.0,45.8182,45.9363,45.7556,45.9154,45300.0
2008-02-05 11:35:00,66.09,66.27,66.07,66.2,78100.0,45.9154,46.0405,45.9015,45.9919,78100.0
2008-02-05 11:40:00,66.18,66.27,66.14,66.23,36200.0,45.978,46.0405,45.9502,46.0127,36200.0
2008-02-05 11:45:00,66.25,66.55,66.25,66.36,39000.0,46.0266,46.235,46.0266,46.103,39000.0
2008-02-05 11:50:00,66.36,66.39,66.16,66.18,23700.0,46.103,46.1239,45.9641,45.978,23700.0
2008-02-05 11:55:00,66.23,66.28,66.19,66.23,25600.0,46.0127,46.0474,45.9849,46.0127,25600.0
2008-02-05 12:00:00,66.23,66.25,66.06,66.15,38300.0,46.0127,46.0266,45.8946,45.9571,38300.0
2008-02-05 12:05:00,66.14,66.26,66.1,66.13,42600.0,45.9502,46.0335,45.9224,45.9432,42600.0
2008-02-05 12:10:00,66.12,66.26,66.07,66.19,24300.0,45.9363,46.0335,45.9015,45.9849,24300.0
2008-02-05 12:15:00,66.18,66.21,66.02,66.16,21400.0,45.978,45.9988,45.8668,45.9641,21400.0
2008-02-05 12:20:00,66.17,66.17,65.92,65.96,39200.0,45.971,45.971,45.7973,45.8251,39200.0
2008-02-05 12:25:00,65.94,66.06,65.9,65.95,31600.0,45.8112,45.8946,45.7834,45.8182,31600.0
2008-02-05 12:30:00,65.97,66.13,65.92,66.11,59300.0,45.8321,45.9432,45.7973,45.9293,59300.0
2008-02-05 12:35:00,66.12,66.22,65.92,66.07,128400.0,45.9363,46.0057,45.7973,45.9015,128400.0
2008-02-05 12:40:00,66.07,66.18,66.04,66.05,82000.0,45.9015,45.978,45.8807,45.8876,82000.0
2008-02-05 12:45:00,66.05,66.26,65.9,66.23,82500.0,45.8876,46.0335,45.7834,46.0127,82500.0
2008-02-05 12:50:00,66.21,66.29,66.15,66.21,138300.0,45.9988,46.0544,45.9571,45.9988,138300.0
2008-02-05 12:55:00,66.2,66.31,66.19,66.21,33600.0,45.9919,46.0683,45.9849,45.9988,33600.0
2008-02-05 13:00:00,66.17,66.34,66.09,66.1,36700.0,45.971,46.0891,45.9154,45.9224,36700.0
2008-02-05 13:05:00,66.08,66.13,65.91,65.91,61900.0,45.9085,45.9432,45.7904,45.7904,61900.0
2008-02-05 13:10:00,65.91,65.93,65.72,65.92,76700.0,45.7904,45.8043,45.6584,45.7973,76700.0
2008-02-05 13:15:00,65.91,66.06,65.9,66.02,37400.0,45.7904,45.8946,45.7834,45.8668,37400.0
2008-02-05 13:20:00,66.03,66.14,65.96,66.13,66000.0,45.8737,45.9502,45.8251,45.9432,66000.0
2008-02-05 13:25:00,66.13,66.18,65.9,65.95,49800.0,45.9432,45.978,45.7834,45.8182,49800.0
2008-02-05 13:30:00,65.95,66.09,65.8,65.84,94900.0,45.8182,45.9154,45.714,45.7417,94900.0
2008-02-05 13:35:00,65.83,65.84,65.72,65.75,67700.0,45.7348,45.7417,45.6584,45.6792,67700.0
2008-02-05 13:40:00,65.76,65.79,65.65,65.66,42700.0,45.6862,45.707,45.6097,45.6167,42700.0
2008-02-05 13:45:00,65.66,65.73,65.52,65.55,69400.0,45.6167,45.6653,45.5194,45.5403,69400.0
2008-02-05 13:50:00,65.55,65.59,65.52,65.58,57500.0,45.5403,45.5681,45.5194,45.5611,57500.0
2008-02-05 13:55:00,65.59,65.62,65.49,65.62,68800.0,45.5681,45.5889,45.4986,45.5889,68800.0
2008-02-05 14:00:00,65.62,65.62,65.42,65.43,98500.0,45.5889,45.5889,45.45,45.4569,98500.0
2008-02-05 14:05:00,65.42,65.64,65.4,65.59,38800.0,45.45,45.6028,45.4361,45.5681,38800.0
2008-02-05 14:10:00,65.59,65.63,65.53,65.57,57100.0,45.5681,45.5959,45.5264,45.5542,57100.0
2008-02-05 14:15:00,65.58,65.61,65.5,65.6,64600.0,45.5611,45.582,45.5055,45.575,64600.0
2008-02-05 14:20:00,65.59,65.62,65.42,65.56,51700.0,45.5681,45.5889,45.45,45.5472,51700.0
2008-02-05 14:25:00,65.54,65.64,65.47,65.51,42700.0,45.5333,45.6028,45.4847,45.5125,42700.0
2008-02-05 14:30:00,65.52,65.57,65.44,65.51,48200.0,45.5194,45.5542,45.4639,45.5125,48200.0
2008-02-05 14:35:00,65.51,65.67,65.49,65.67,45900.0,45.5125,45.6236,45.4986,45.6236,45900.0
2008-02-05 14:40:00,65.67,65.76,65.57,65.6,50800.0,45.6236,45.6862,45.5542,45.575,50800.0
2008-02-05 14:45:00,65.59,65.6,65.43,65.45,37800.0,45.5681,45.575,45.4569,45.4708,37800.0
2008-02-05 14:50:00,65.43,65.47,65.28,65.42,56300.0,45.4569,45.4847,45.3527,45.45,56300.0
2008-02-05 14:55:00,65.41,65.5,65.28,65.31,37300.0,45.443,45.5055,45.3527,45.3735,37300.0
2008-02-05 15:00:00,65.3,65.3,65.14,65.15,52800.0,45.3666,45.3666,45.2554,45.2624,52800.0
2008-02-05 15:05:00,65.16,65.24,65.12,65.13,33300.0,45.2693,45.3249,45.2415,45.2485,33300.0
2008-02-05 15:10:00,65.14,65.17,64.97,65.0,104600.0,45.2554,45.2763,45.1373,45.1582,104600.0
2008-02-05 15:15:00,65.0,65.01,64.91,65.0,57200.0,45.1582,45.1651,45.0956,45.1582,57200.0
2008-02-05 15:20:00,65.0,65.01,64.78,64.79,81500.0,45.1582,45.1651,45.0053,45.0123,81500.0
2008-02-05 15:25:00,64.79,64.79,64.43,64.64,149300.0,45.0123,45.0123,44.7622,44.9081,149300.0
2008-02-05 15:30:00,64.63,64.96,64.6,64.93,130800.0,44.9011,45.1304,44.8803,45.1095,130800.0
2008-02-05 15:35:00,64.94,65.07,64.94,65.0,230800.0,45.1165,45.2068,45.1165,45.1582,230800.0
2008-02-05 15:40:00,64.99,65.0,64.68,64.71,151900.0,45.1512,45.1582,44.9358,44.9567,151900.0
2008-02-05 15:45:00,64.69,64.95,64.69,64.85,289400.0,44.9428,45.1234,44.9428,45.054,289400.0
2008-02-05 15:50:00,64.86,64.92,64.8,64.86,208700.0,45.0609,45.1026,45.0192,45.0609,208700.0
2008-02-05 15:55:00,64.86,65.0,64.82,64.9,249200.0,45.0609,45.1582,45.0331,45.0887,249200.0
2008-02-06 09:30:00,65.26,65.59,65.12,65.52,118700.0,45.3388,45.5681,45.2415,45.5194,118700.0
2008-02-06 09:35:00,65.52,65.52,65.14,65.17,74700.0,45.5194,45.5194,45.2554,45.2763,74700.0
2008-02-06 09:40:00,65.13,65.16,64.91,65.0,231800.0,45.2485,45.2693,45.0956,45.1582,231800.0
2008-02-06 09:45:00,64.99,65.01,64.91,64.98,38900.0,45.1512,45.1651,45.0956,45.1443,38900.0
2008-02-06 09:50:00,64.99,65.0,64.95,64.99,37900.0,45.1512,45.1582,45.1234,45.1512,37900.0
2008-02-06 09:55:00,64.99,65.0,64.77,64.93,52300.0,45.1512,45.1582,44.9984,45.1095,52300.0
2008-02-06 10:00:00,64.96,65.01,64.9,65.0,91600.0,45.1304,45.1651,45.0887,45.1582,91600.0
2008-02-06 10:05:00,65.0,65.01,64.95,65.0,78100.0,45.1582,45.1651,45.1234,45.1582,78100.0
2008-02-06 10:10:00,65.0,65.02,64.76,64.86,104200.0,45.1582,45.1721,44.9914,45.0609,104200.0
2008-02-06 10:15:00,64.85,64.87,64.69,64.86,76400.0,45.054,45.0678,44.9428,45.0609,76400.0
2008-02-06 10:20:00,64.85,65.0,64.84,64.93,52700.0,45.054,45.1582,45.047,45.1095,52700.0
2008-02-06 10:25:00,64.91,64.93,64.83,64.9,72100.0,45.0956,45.1095,45.0401,45.0887,72100.0
2008-02-06 10:30:00,64.9,64.96,64.88,64.94,86200.0,45.0887,45.1304,45.0748,45.1165,86200.0
2008-02-06 10:35:00,64.95,64.99,64.92,64.95,134100.0,45.1234,45.1512,45.1026,45.1234,134100.0
2008-02-06 10:40:00,64.96,65.19,64.87,65.08,225200.0,45.1304,45.2902,45.0678,45.2137,225200.0
2008-02-06 10:45:00,65.08,65.1,64.99,65.03,152600.0,45.2137,45.2276,45.1512,45.179,152600.0
2008-02-06 10:50:00,65.03,65.04,64.87,64.9,53900.0,45.179,45.186,45.0678,45.0887,53900.0
2008-02-06 10:55:00,64.88,65.05,64.87,65.0,102900.0,45.0748,45.1929,45.0678,45.1582,102900.0
2008-02-06 11:00:00,65.0,65.01,64.9,64.99,136700.0,45.1582,45.1651,45.0887,45.1512,136700.0
2008-02-06 11:05:00,64.98,65.02,64.9,64.9,72000.0,45.1443,45.1721,45.0887,45.0887,72000.0
2008-02-06 11:10:00,64.91,64.92,64.89,64.89,41000.0,45.0956,45.1026,45.0817,45.0817,41000.0
2008-02-06 11:15:00,64.91,65.0,64.8,64.82,45600.0,45.0956,45.1582,45.0192,45.0331,45600.0
2008-02-06 11:20:00,64.83,64.97,64.81,64.88,46600.0,45.0401,45.1373,45.0262,45.0748,46600.0
2008-02-06 11:25:00,64.88,64.95,64.73,64.73,47300.0,45.0748,45.1234,44.9706,44.9706,47300.0
2008-02-06 11:30:00,64.76,64.81,64.7,64.71,33900.0,44.9914,45.0262,44.9497,44.9567,33900.0
2008-02-06 11:35:00,64.72,64.85,64.68,64.8,57700.0,44.9636,45.054,44.9358,45.0192,57700.0
2008-02-06 11:40:00,64.78,64.79,64.53,64.65,53000.0,45.0053,45.0123,44.8316,44.915,53000.0
2008-02-06 11:45:00,64.66,64.81,64.64,64.66,20000.0,44.922,45.0262,44.9081,44.922,20000.0
2008-02-06 11:50:00,64.67,64.7,64.62,64.62,33300.0,44.9289,44.9497,44.8942,44.8942,33300.0
2008-02-06 11:55:00,64.62,64.71,64.62,64.71,41800.0,44.8942,44.9567,44.8942,44.9567,41800.0
2008-02-06 12:00:00,64.71,64.74,64.58,64.61,26900.0,44.9567,44.9775,44.8664,44.8872,26900.0
2008-02-06 12:05:00,64.61,64.66,64.59,64.59,36100.0,44.8872,44.922,44.8733,44.8733,36100.0
2008-02-06 12:10:00,64.6,64.6,64.46,64.5,42400.0,44.8803,44.8803,44.783,44.8108,42400.0
2008-02-06 12:15:00,64.52,64.52,64.34,64.46,57200.0,44.8247,44.8247,44.6996,44.783,57200.0
2008-02-06 12:20:00,64.46,64.55,64.44,64.55,43100.0,44.783,44.8455,44.7691,44.8455,43100.0
2008-02-06 12:25:00,64.54,64.64,64.54,64.58,64800.0,44.8386,44.9081,44.8386,44.8664,64800.0
2008-02-06 12:30:00,64.58,64.72,64.58,64.7,47200.0,44.8664,44.9636,44.8664,44.9497,47200.0
2008-02-06 12:35:00,64.71,64.86,64.67,64.85,54700.0,44.9567,45.0609,44.9289,45.054,54700.0
2008-02-06 12:40:00,64.84,64.85,64.77,64.77,42200.0,45.047,45.054,44.9984,44.9984,42200.0
2008-02-06 12:45:00,64.77,64.78,64.64,64.69,37200.0,44.9984,45.0053,44.9081,44.9428,37200.0
2008-02-06 12:50:00,64.69,64.76,64.65,64.68,52000.0,44.9428,44.9914,44.915,44.9358,52000.0
2008-02-06 12:55:00,64.7,64.7,64.57,64.65,91800.0,44.9497,44.9497,44.8594,44.915,91800.0
2008-02-06 13:00:00,64.67,64.93,64.66,64.89,57800.0,44.9289,45.1095,44.922,45.0817,57800.0
2008-02-06 13:05:00,64.89,65.05,64.89,64.98,145200.0,45.0817,45.1929,45.0817,45.1443,145200.0
2008-02-06 13:10:00,64.96,64.98,64.8,64.83,67100.0,45.1304,45.1443,45.0192,45.0401,67100.0
2008-02-06 13:15:00,64.83,64.94,64.81,64.85,83700.0,45.0401,45.1165,45.0262,45.054,83700.0
2008-02-06 13:20:00,64.85,64.93,64.82,64.87,37700.0,45.054,45.1095,45.0331,45.0678,37700.0
2008-02-06 13:25:00,64.87,65.03,64.86,64.98,63700.0,45.0678,45.179,45.0609,45.1443,63700.0
2008-02-06 13:30:00,64.98,65.03,64.88,64.89,64600.0,45.1443,45.179,45.0748,45.0817,64600.0
2008-02-06 13:35:00,64.89,64.89,64.78,64.86,51800.0,45.0817,45.0817,45.0053,45.0609,51800.0
2008-02-06 13:40:00,64.87,64.88,64.69,64.76,85700.0,45.0678,45.0748,44.9428,44.9914,85700.0
2008-02-06 13:45:00,64.74,64.79,64.63,64.64,62700.0,44.9775,45.0123,44.9011,44.9081,62700.0
2008-02-06 13:50:00,64.65,64.82,64.64,64.66,73200.0,44.915,45.0331,44.9081,44.922,73200.0
2008-02-06 13:55:00,64.66,64.66,64.35,64.53,116500.0,44.922,44.922,44.7066,44.8316,116500.0
2008-02-06 14:00:00,64.53,64.53,64.33,64.42,61400.0,44.8316,44.8316,44.6927,44.7552,61400.0
2008-02-06 14:05:00,64.42,64.53,64.38,64.43,59900.0,44.7552,44.8316,44.7274,44.7622,59900.0
2008-02-06 14:10:00,64.43,64.44,63.92,63.93,106800.0,44.7622,44.7691,44.4078,44.4148,106800.0
2008-02-06 14:15:00,63.94,64.02,63.79,63.84,123500.0,44.4217,44.4773,44.3175,44.3523,123500.0
2008-02-06 14:20:00,63.83,63.92,63.75,63.92,142000.0,44.3453,44.4078,44.2897,44.4078,142000.0
2008-02-06 14:25:00,63.9,64.09,63.9,64.05,77600.0,44.394,44.526,44.394,44.4982,77600.0
2008-02-06 14:30:00,64.05,64.1,63.9,63.9,103800.0,44.4982,44.5329,44.394,44.394,103800.0
2008-02-06 14:35:00,63.91,64.01,63.9,64.01,76400.0,44.4009,44.4704,44.394,44.4704,76400.0
2008-02-06 14:40:00,64.01,64.3,64.0,64.3,120800.0,44.4704,44.6718,44.4634,44.6718,120800.0
2008-02-06 14:45:00,64.3,64.44,64.28,64.33,95500.0,44.6718,44.7691,44.658,44.6927,95500.0
2008-02-06 14:50:00,64.34,64.34,64.05,64.11,68300.0,44.6996,44.6996,44.4982,44.5398,68300.0
2008-02-06 14:55:00,64.11,64.35,64.1,64.24,108900.0,44.5398,44.7066,44.5329,44.6302,108900.0
2008-02-06 15:00:00,64.23,64.33,64.17,64.23,102200.0,44.6232,44.6927,44.5815,44.6232,102200.0
2008-02-06 15:05:00,64.25,64.3,64.15,64.27,65500.0,44.6371,44.6718,44.5676,44.651,65500.0
2008-02-06 15:10:00,64.28,64.33,64.15,64.17,97200.0,44.658,44.6927,44.5676,44.5815,97200.0
2008-02-06 15:15:00,64.18,64.2,63.92,64.15,156400.0,44.5885,44.6024,44.4078,44.5676,156400.0
2008-02-06 15:20:00,64.15,64.21,64.06,64.13,182000.0,44.5676,44.6093,44.5051,44.5537,182000.0
2008-02-06 15:25:00,64.15,64.31,64.12,64.29,83800.0,44.5676,44.6788,44.5468,44.6649,83800.0
2008-02-06 15:30:00,64.29,64.37,64.18,64.2,113200.0,44.6649,44.7205,44.5885,44.6024,113200.0
2008-02-06 15:35:00,64.18,64.24,64.13,64.15,126700.0,44.5885,44.6302,44.5537,44.5676,126700.0
2008-02-06 15:40:00,64.15,64.15,63.9,64.02,157400.0,44.5676,44.5676,44.394,44.4773,157400.0
2008-02-06 15:45:00,64.01,64.02,63.89,63.95,144900.0,44.4704,44.4773,44.387,44.4287,144900.0
2008-02-06 15:50:00,63.95,64.0,63.76,63.95,121400.0,44.4287,44.4634,44.2967,44.4287,121400.0
2008-02-06 15:55:00,63.95,63.97,63.69,63.7,199000.0,44.4287,44.4426,44.2481,44.255,199000.0
2008-02-07 09:30:00,64.32,64.61,64.32,64.53,261700.0,44.6857,44.8872,44.6857,44.8316,261700.0
2008-02-07 09:35:00,64.53,64.94,64.44,64.8,232900.0,44.8316,45.1165,44.7691,45.0192,232900.0
2008-02-07 09:40:00,64.81,64.83,63.92,63.98,236000.0,45.0262,45.0401,44.4078,44.4495,236000.0
2008-02-07 09:45:00,64.01,64.09,63.9,64.05,258800.0,44.4704,44.526,44.394,44.4982,258800.0
2008-02-07 09:50:00,64.06,64.2,63.85,63.93,204500.0,44.5051,44.6024,44.3592,44.4148,204500.0
2008-02-07 09:55:00,63.94,63.94,63.35,63.36,228600.0,44.4217,44.4217,44.0118,44.0188,228600.0
2008-02-07 10:00:00,63.35,64.14,63.31,64.06,309600.0,44.0118,44.5607,43.9841,44.5051,309600.0
2008-02-07 10:05:00,64.05,64.22,63.96,64.19,161400.0,44.4982,44.6163,44.4356,44.5954,161400.0
2008-02-07 10:10:00,64.18,64.28,64.0,64.16,189600.0,44.5885,44.658,44.4634,44.5746,189600.0
2008-02-07 10:15:00,64.16,64.43,64.09,64.25,151700.0,44.5746,44.7622,44.526,44.6371,151700.0
2008-02-07 10:20:00,64.28,64.4,63.81,63.87,137300.0,44.658,44.7413,44.3314,44.3731,137300.0
2008-02-07 10:25:00,63.87,64.06,63.86,63.99,206700.0,44.3731,44.5051,44.3662,44.4565,206700.0
2008-02-07 10:30:00,63.99,63.99,63.79,63.82,144400.0,44.4565,44.4565,44.3175,44.3384,144400.0
2008-02-07 10:35:00,63.82,63.84,63.66,63.66,111200.0,44.3384,44.3523,44.2272,44.2272,111200.0
2008-02-07 10:40:00,63.66,63.73,63.51,63.64,70900.0,44.2272,44.2758,44.123,44.2133,70900.0
2008-02-07 10:45:00,63.65,63.77,63.5,63.77,84000.0,44.2203,44.3036,44.1161,44.3036,84000.0
2008-02-07 10:50:00,63.76,64.17,63.76,64.1,96000.0,44.2967,44.5815,44.2967,44.5329,96000.0
2008-02-07 10:55:00,64.1,64.12,63.91,63.99,72100.0,44.5329,44.5468,44.4009,44.4565,72100.0
2008-02-07 11:00:00,63.99,64.1,63.98,64.03,95900.0,44.4565,44.5329,44.4495,44.4843,95900.0
2008-02-07 11:05:00,64.03,64.04,63.77,63.84,91400.0,44.4843,44.4912,44.3036,44.3523,91400.0
2008-02-07 11:10:00,63.82,63.94,63.73,63.94,70600.0,44.3384,44.4217,44.2758,44.4217,70600.0
2008-02-07 11:15:00,63.95,64.04,63.89,63.99,76100.0,44.4287,44.4912,44.387,44.4565,76100.0
2008-02-07 11:20:00,63.99,64.13,63.94,64.11,150000.0,44.4565,44.5537,44.4217,44.5398,150000.0
2008-02-07 11:25:00,64.11,64.11,63.8,63.8,43800.0,44.5398,44.5398,44.3245,44.3245,43800.0
2008-02-07 11:30:00,63.8,63.94,63.8,63.9,81800.0,44.3245,44.4217,44.3245,44.394,81800.0
2008-02-07 11:35:00,63.9,63.98,63.75,63.98,55200.0,44.394,44.4495,44.2897,44.4495,55200.0
2008-02-07 11:40:00,63.98,64.08,63.98,64.02,46400.0,44.4495,44.519,44.4495,44.4773,46400.0
2008-02-07 11:45:00,64.03,64.09,63.91,64.06,50100.0,44.4843,44.526,44.4009,44.5051,50100.0
2008-02-07 11:50:00,64.05,64.05,63.86,63.91,34400.0,44.4982,44.4982,44.3662,44.4009,34400.0
2008-02-07 11:55:00,63.91,63.95,63.84,63.85,37900.0,44.4009,44.4287,44.3523,44.3592,37900.0
2008-02-07 12:00:00,63.86,63.95,63.79,63.82,37000.0,44.3662,44.4287,44.3175,44.3384,37000.0
2008-02-07 12:05:00,63.82,63.87,63.76,63.82,25200.0,44.3384,44.3731,44.2967,44.3384,25200.0
2008-02-07 12:10:00,63.82,63.88,63.81,63.85,42400.0,44.3384,44.3801,44.3314,44.3592,42400.0
2008-02-07 12:15:00,63.85,63.91,63.84,63.86,30400.0,44.3592,44.4009,44.3523,44.3662,30400.0
2008-02-07 12:20:00,63.86,63.97,63.86,63.89,37500.0,44.3662,44.4426,44.3662,44.387,37500.0
2008-02-07 12:25:00,63.89,63.96,63.82,63.92,54900.0,44.387,44.4356,44.3384,44.4078,54900.0
2008-02-07 12:30:00,63.9,64.36,63.9,64.28,91300.0,44.394,44.7135,44.394,44.658,91300.0
2008-02-07 12:35:00,64.26,64.26,64.05,64.16,53200.0,44.6441,44.6441,44.4982,44.5746,53200.0
2008-02-07 12:40:00,64.17,64.23,64.06,64.2,36400.0,44.5815,44.6232,44.5051,44.6024,36400.0
2008-02-07 12:45:00,64.17,64.23,64.1,64.17,69900.0,44.5815,44.6232,44.5329,44.5815,69900.0
2008-02-07 12:50:00,64.17,64.22,64.1,64.2,62500.0,44.5815,44.6163,44.5329,44.6024,62500.0
2008-02-07 12:55:00,64.2,64.2,64.12,64.2,59400.0,44.6024,44.6024,44.5468,44.6024,59400.0
2008-02-07 13:00:00,64.19,64.2,64.13,64.19,54000.0,44.5954,44.6024,44.5537,44.5954,54000.0
2008-02-07 13:05:00,64.17,64.19,64.13,64.18,124900.0,44.5815,44.5954,44.5537,44.5885,124900.0
2008-02-07 13:10:00,64.18,64.2,64.12,64.17,37900.0,44.5885,44.6024,44.5468,44.5815,37900.0
2008-02-07 13:15:00,64.17,64.2,64.12,64.18,53200.0,44.5815,44.6024,44.5468,44.5885,53200.0
2008-02-07 13:20:00,64.18,64.29,64.17,64.25,86800.0,44.5885,44.6649,44.5815,44.6371,86800.0
2008-02-07 13:25:00,64.26,64.64,64.25,64.49,82000.0,44.6441,44.9081,44.6371,44.8038,82000.0
2008-02-07 13:30:00,64.47,64.58,64.38,64.49,45000.0,44.79,44.8664,44.7274,44.8038,45000.0
2008-02-07 13:35:00,64.48,64.55,64.33,64.51,28300.0,44.7969,44.8455,44.6927,44.8177,28300.0
2008-02-07 13:40:00,64.51,64.8,64.51,64.73,89600.0,44.8177,45.0192,44.8177,44.9706,89600.0
2008-02-07 13:45:00,64.74,64.89,64.73,64.87,138900.0,44.9775,45.0817,44.9706,45.0678,138900.0
2008-02-07 13:50:00,64.86,64.91,64.78,64.89,95800.0,45.0609,45.0956,45.0053,45.0817,95800.0
2008-02-07 13:55:00,64.9,65.32,64.81,65.25,95100.0,45.0887,45.3805,45.0262,45.3319,95100.0
2008-02-07 14:00:00,65.24,65.39,64.9,64.96,134200.0,45.3249,45.4291,45.0887,45.1304,134200.0
2008-02-07 14:05:00,64.97,65.22,64.9,65.09,75100.0,45.1373,45.311,45.0887,45.2207,75100.0
2008-02-07 14:10:00,65.05,65.06,64.5,64.53,72000.0,45.1929,45.1998,44.8108,44.8316,72000.0
2008-02-07 14:15:00,64.55,64.55,64.25,64.5,102000.0,44.8455,44.8455,44.6371,44.8108,102000.0
2008-02-07 14:20:00,64.51,64.54,64.37,64.48,65200.0,44.8177,44.8386,44.7205,44.7969,65200.0
2008-02-07 14:25:00,64.48,64.64,64.41,64.58,52100.0,44.7969,44.9081,44.7483,44.8664,52100.0
2008-02-07 14:30:00,64.61,64.65,64.31,64.32,95800.0,44.8872,44.915,44.6788,44.6857,95800.0
2008-02-07 14:35:00,64.33,64.49,64.2,64.31,97000.0,44.6927,44.8038,44.6024,44.6788,97000.0
2008-02-07 14:40:00,64.3,64.41,64.2,64.33,106600.0,44.6718,44.7483,44.6024,44.6927,106600.0
2008-02-07 14:45:00,64.35,64.5,64.26,64.42,99600.0,44.7066,44.8108,44.6441,44.7552,99600.0
2008-02-07 14:50:00,64.41,64.41,64.22,64.26,63800.0,44.7483,44.7483,44.6163,44.6441,63800.0
2008-02-07 14:55:00,64.26,64.46,64.21,64.21,76200.0,44.6441,44.783,44.6093,44.6093,76200.0
2008-02-07 15:00:00,64.21,64.22,63.99,64.01,139500.0,44.6093,44.6163,44.4565,44.4704,139500.0
2008-02-07 15:05:00,64.01,64.1,63.98,64.0,140700.0,44.4704,44.5329,44.4495,44.4634,140700.0
2008-02-07 15:10:00,64.0,64.43,63.95,64.32,136500.0,44.4634,44.7622,44.4287,44.6857,136500.0
2008-02-07 15:15:00,64.32,64.57,64.32,64.47,70600.0,44.6857,44.8594,44.6857,44.79,70600.0
2008-02-07 15:20:00,64.5,64.54,64.4,64.47,64100.0,44.8108,44.8386,44.7413,44.79,64100.0
2008-02-07 15:25:00,64.45,64.84,64.4,64.64,146100.0,44.7761,45.047,44.7413,44.9081,146100.0
2008-02-07 15:30:00,64.65,64.91,64.63,64.87,127100.0,44.915,45.0956,44.9011,45.0678,127100.0
2008-02-07 15:35:00,64.86,65.03,64.67,64.87,136000.0,45.0609,45.179,44.9289,45.0678,136000.0
2008-02-07 15:40:00,64.88,64.97,64.55,64.57,104400.0,45.0748,45.1373,44.8455,44.8594,104400.0
2008-02-07 15:45:00,64.58,64.67,64.4,64.44,171800.0,44.8664,44.9289,44.7413,44.7691,171800.0
2008-02-07 15:50:00,64.43,64.67,64.41,64.58,147800.0,44.7622,44.9289,44.7483,44.8664,147800.0
2008-02-07 15:55:00,64.58,64.79,64.55,64.79,189100.0,44.8664,45.0123,44.8455,45.0123,189100.0
2008-02-08 09:30:00,64.61,64.8,64.41,64.71,52400.0,44.8872,45.0192,44.7483,44.9567,52400.0
2008-02-08 09:35:00,64.76,65.11,64.68,64.79,101400.0,44.9914,45.2346,44.9358,45.0123,101400.0
2008-02-08 09:40:00,64.78,64.85,64.38,64.75,70300.0,45.0053,45.054,44.7274,44.9845,70300.0
2008-02-08 09:45:00,64.76,64.89,64.39,64.54,100000.0,44.9914,45.0817,44.7344,44.8386,100000.0
2008-02-08 09:50:00,64.58,64.88,64.47,64.87,54000.0,44.8664,45.0748,44.79,45.0678,54000.0
2008-02-08 09:55:00,64.88,65.49,64.88,65.48,117700.0,45.0748,45.4986,45.0748,45.4916,117700.0
2008-02-08 10:00:00,65.48,65.49,65.13,65.45,101300.0,45.4916,45.4986,45.2485,45.4708,101300.0
2008-02-08 10:05:00,65.45,65.6,65.45,65.6,100700.0,45.4708,45.575,45.4708,45.575,100700.0
2008-02-08 10:10:00,65.6,65.6,65.45,65.45,106300.0,45.575,45.575,45.4708,45.4708,106300.0
2008-02-08 10:15:00,65.47,65.47,65.27,65.31,93800.0,45.4847,45.4847,45.3457,45.3735,93800.0
2008-02-08 10:20:00,65.3,65.31,65.2,65.24,83500.0,45.3666,45.3735,45.2971,45.3249,83500.0
2008-02-08 10:25:00,65.24,65.24,65.05,65.08,51100.0,45.3249,45.3249,45.1929,45.2137,51100.0
2008-02-08 10:30:00,65.07,65.12,64.84,64.84,51000.0,45.2068,45.2415,45.047,45.047,51000.0
2008-02-08 10:35:00,64.83,64.91,64.59,64.64,74700.0,45.0401,45.0956,44.8733,44.9081,74700.0
2008-02-08 10:40:00,64.65,64.69,64.59,64.69,78000.0,44.915,44.9428,44.8733,44.9428,78000.0
2008-02-08 10:45:00,64.67,64.87,64.67,64.8,44700.0,44.9289,45.0678,44.9289,45.0192,44700.0
2008-02-08 10:50:00,64.81,65.1,64.8,65.06,76900.0,45.0262,45.2276,45.0192,45.1998,76900.0
2008-02-08 10:55:00,65.05,65.18,64.93,65.06,66500.0,45.1929,45.2832,45.1095,45.1998,66500.0
2008-02-08 11:00:00,65.06,65.09,64.83,64.83,57500.0,45.1998,45.2207,45.0401,45.0401,57500.0
2008-02-08 11:05:00,64.83,64.92,64.75,64.91,91700.0,45.0401,45.1026,44.9845,45.0956,91700.0
2008-02-08 11:10:00,64.9,65.02,64.86,64.95,129700.0,45.0887,45.1721,45.0609,45.1234,129700.0
2008-02-08 11:15:00,64.96,64.96,64.68,64.82,65800.0,45.1304,45.1304,44.9358,45.0331,65800.0
2008-02-08 11:20:00,64.82,64.82,64.54,64.59,65800.0,45.0331,45.0331,44.8386,44.8733,65800.0
2008-02-08 11:25:00,64.6,64.76,64.51,64.65,68100.0,44.8803,44.9914,44.8177,44.915,68100.0
2008-02-08 11:30:00,64.66,64.79,64.65,64.73,40100.0,44.922,45.0123,44.915,44.9706,40100.0
2008-02-08 11:35:00,64.76,64.83,64.6,64.6,45400.0,44.9914,45.0401,44.8803,44.8803,45400.0
2008-02-08 11:40:00,64.6,64.63,64.53,64.59,45300.0,44.8803,44.9011,44.8316,44.8733,45300.0
2008-02-08 11:45:00,64.6,64.6,64.46,64.52,52900.0,44.8803,44.8803,44.783,44.8247,52900.0
2008-02-08 11:50:00,64.52,64.55,64.42,64.46,32300.0,44.8247,44.8455,44.7552,44.783,32300.0
2008-02-08 11:55:00,64.45,64.46,64.17,64.17,54700.0,44.7761,44.783,44.5815,44.5815,54700.0
2008-02-08 12:00:00,64.17,64.18,63.93,64.05,90500.0,44.5815,44.5885,44.4148,44.4982,90500.0
2008-02-08 12:05:00,64.08,64.08,63.93,64.03,67500.0,44.519,44.519,44.4148,44.4843,67500.0
2008-02-08 12:10:00,64.0,64.11,63.96,64.07,33800.0,44.4634,44.5398,44.4356,44.5121,33800.0
2008-02-08 12:15:00,64.05,64.12,63.86,63.91,53300.0,44.4982,44.5468,44.3662,44.4009,53300.0
2008-02-08 12:20:00,63.92,63.94,63.63,63.78,93800.0,44.4078,44.4217,44.2064,44.3106,93800.0
2008-02-08 12:25:00,63.79,64.28,63.79,64.17,123500.0,44.3175,44.658,44.3175,44.5815,123500.0
2008-02-08 12:30:00,64.17,64.29,64.04,64.05,55100.0,44.5815,44.6649,44.4912,44.4982,55100.0
2008-02-08 12:35:00,64.05,64.07,63.99,64.06,45400.0,44.4982,44.5121,44.4565,44.5051,45400.0
2008-02-08 12:40:00,64.08,64.28,64.06,64.22,62700.0,44.519,44.658,44.5051,44.6163,62700.0
2008-02-08 12:45:00,64.21,64.22,63.85,63.89,41600.0,44.6093,44.6163,44.3592,44.387,41600.0
2008-02-08 12:50:00,63.89,64.06,63.86,63.99,46600.0,44.387,44.5051,44.3662,44.4565,46600.0
2008-02-08 12:55:00,64.0,64.02,63.9,63.92,57600.0,44.4634,44.4773,44.394,44.4078,57600.0
2008-02-08 13:00:00,63.93,63.94,63.73,63.75,69200.0,44.4148,44.4217,44.2758,44.2897,69200.0
2008-02-08 13:05:00,63.76,63.8,63.7,63.75,66500.0,44.2967,44.3245,44.255,44.2897,66500.0
2008-02-08 13:10:00,63.76,63.77,63.5,63.57,55600.0,44.2967,44.3036,44.1161,44.1647,55600.0
2008-02-08 13:15:00,63.62,63.66,63.45,63.58,52700.0,44.1994,44.2272,44.0813,44.1716,52700.0
2008-02-08 13:20:00,63.58,63.59,63.45,63.49,72800.0,44.1716,44.1786,44.0813,44.1091,72800.0
2008-02-08 13:25:00,63.5,63.64,63.47,63.58,92900.0,44.1161,44.2133,44.0952,44.1716,92900.0
2008-02-08 13:30:00,63.6,63.67,63.48,63.53,96000.0,44.1855,44.2342,44.1022,44.1369,96000.0
2008-02-08 13:35:00,63.53,63.55,63.28,63.28,76700.0,44.1369,44.1508,43.9632,43.9632,76700.0
2008-02-08 13:40:00,63.29,63.32,63.11,63.25,116400.0,43.9702,43.991,43.8451,43.9424,116400.0
2008-02-08 13:45:00,63.27,63.31,63.19,63.3,107600.0,43.9563,43.9841,43.9007,43.9771,107600.0
2008-02-08 13:50:00,63.3,63.49,63.28,63.49,158200.0,43.9771,44.1091,43.9632,44.1091,158200.0
2008-02-08 13:55:00,63.48,63.5,63.43,63.46,92100.0,44.1022,44.1161,44.0674,44.0883,92100.0
2008-02-08 14:00:00,63.47,63.56,63.43,63.52,128200.0,44.0952,44.1577,44.0674,44.1299,128200.0
2008-02-08 14:05:00,63.52,63.57,63.48,63.52,123900.0,44.1299,44.1647,44.1022,44.1299,123900.0
2008-02-08 14:10:00,63.53,63.57,63.48,63.54,74100.0,44.1369,44.1647,44.1022,44.1438,74100.0
2008-02-08 14:15:00,63.55,63.75,63.54,63.75,135900.0,44.1508,44.2897,44.1438,44.2897,135900.0
2008-02-08 14:20:00,63.74,63.76,63.57,63.66,105300.0,44.2828,44.2967,44.1647,44.2272,105300.0
2008-02-08 14:25:00,63.68,63.75,63.64,63.68,80500.0,44.2411,44.2897,44.2133,44.2411,80500.0
2008-02-08 14:30:00,63.67,63.77,63.49,63.51,116900.0,44.2342,44.3036,44.1091,44.123,116900.0
2008-02-08 14:35:00,63.51,63.54,63.45,63.46,63000.0,44.123,44.1438,44.0813,44.0883,63000.0
2008-02-08 14:40:00,63.46,63.46,63.39,63.44,52300.0,44.0883,44.0883,44.0396,44.0744,52300.0
2008-02-08 14:45:00,63.44,63.47,63.26,63.29,62900.0,44.0744,44.0952,43.9493,43.9702,62900.0
2008-02-08 14:50:00,63.28,63.32,63.22,63.24,61000.0,43.9632,43.991,43.9215,43.9354,61000.0
2008-02-08 14:55:00,63.25,63.37,63.2,63.26,74700.0,43.9424,44.0257,43.9076,43.9493,74700.0
2008-02-08 15:00:00,63.27,63.28,63.16,63.2,81400.0,43.9563,43.9632,43.8798,43.9076,81400.0
2008-02-08 15:05:00,63.2,63.27,63.16,63.2,98500.0,43.9076,43.9563,43.8798,43.9076,98500.0
2008-02-08 15:10:00,63.19,63.28,63.05,63.06,105100.0,43.9007,43.9632,43.8034,43.8104,105100.0
2008-02-08 15:15:00,63.07,63.21,63.06,63.21,84300.0,43.8173,43.9146,43.8104,43.9146,84300.0
2008-02-08 15:20:00,63.21,63.29,63.08,63.09,87300.0,43.9146,43.9702,43.8243,43.8312,87300.0
2008-02-08 15:25:00,63.1,63.22,63.06,63.14,108800.0,43.8382,43.9215,43.8104,43.8659,108800.0
2008-02-08 15:30:00,63.15,63.31,63.14,63.26,190100.0,43.8729,43.9841,43.8659,43.9493,190100.0
2008-02-08 15:35:00,63.26,63.26,62.95,63.01,223600.0,43.9493,43.9493,43.7339,43.7756,223600.0
2008-02-08 15:40:00,63.03,63.07,62.98,63.05,229500.0,43.7895,43.8173,43.7548,43.8034,229500.0
2008-02-08 15:45:00,63.05,63.36,63.04,63.25,298200.0,43.8034,44.0188,43.7965,43.9424,298200.0
2008-02-08 15:50:00,63.25,63.32,63.06,63.09,266400.0,43.9424,43.991,43.8104,43.8312,266400.0
2008-02-08 15:55:00,63.09,63.25,63.0,63.24,209900.0,43.8312,43.9424,43.7687,43.9354,209900.0
2008-02-11 09:30:00,63.31,63.35,63.01,63.15,68300.0,43.9841,44.0118,43.7756,43.8729,68300.0
2008-02-11 09:35:00,63.15,63.16,62.98,63.01,53000.0,43.8729,43.8798,43.7548,43.7756,53000.0
2008-02-11 09:40:00,63.0,63.3,63.0,63.27,70300.0,43.7687,43.9771,43.7687,43.9563,70300.0
2008-02-11 09:45:00,63.26,63.55,63.07,63.27,74400.0,43.9493,44.1508,43.8173,43.9563,74400.0
2008-02-11 09:50:00,63.3,63.51,63.18,63.44,63500.0,43.9771,44.123,43.8937,44.0744,63500.0
2008-02-11 09:55:00,63.44,63.62,63.32,63.57,81400.0,44.0744,44.1994,43.991,44.1647,81400.0
2008-02-11 10:00:00,63.55,63.77,63.38,63.63,94400.0,44.1508,44.3036,44.0327,44.2064,94400.0
2008-02-11 10:05:00,63.64,63.65,63.38,63.4,95700.0,44.2133,44.2203,44.0327,44.0466,95700.0
2008-02-11 10:10:00,63.4,63.56,63.31,63.55,41100.0,44.0466,44.1577,43.9841,44.1508,41100.0
2008-02-11 10:15:00,63.53,63.58,63.36,63.39,56600.0,44.1369,44.1716,44.0188,44.0396,56600.0
2008-02-11 10:20:00,63.39,63.42,63.17,63.35,60900.0,44.0396,44.0605,43.8868,44.0118,60900.0
2008-02-11 10:25:00,63.38,63.39,63.23,63.35,45900.0,44.0327,44.0396,43.9285,44.0118,45900.0
2008-02-11 10:30:00,63.35,63.44,63.25,63.37,68900.0,44.0118,44.0744,43.9424,44.0257,68900.0
2008-02-11 10:35:00,63.39,63.51,63.37,63.37,74800.0,44.0396,44.123,44.0257,44.0257,74800.0
2008-02-11 10:40:00,63.38,63.43,63.28,63.31,39200.0,44.0327,44.0674,43.9632,43.9841,39200.0
2008-02-11 10:45:00,63.3,63.4,63.29,63.31,55900.0,43.9771,44.0466,43.9702,43.9841,55900.0
2008-02-11 10:50:00,63.34,63.55,63.21,63.53,48700.0,44.0049,44.1508,43.9146,44.1369,48700.0
2008-02-11 10:55:00,63.53,63.56,63.34,63.55,110300.0,44.1369,44.1577,44.0049,44.1508,110300.0
2008-02-11 11:00:00,63.53,63.7,63.52,63.69,49400.0,44.1369,44.255,44.1299,44.2481,49400.0
2008-02-11 11:05:00,63.68,63.78,63.47,63.47,70600.0,44.2411,44.3106,44.0952,44.0952,70600.0
2008-02-11 11:10:00,63.46,63.6,63.4,63.47,137900.0,44.0883,44.1855,44.0466,44.0952,137900.0
2008-02-11 11:15:00,63.49,63.66,63.46,63.64,61800.0,44.1091,44.2272,44.0883,44.2133,61800.0
2008-02-11 11:20:00,63.66,63.7,63.62,63.65,47600.0,44.2272,44.255,44.1994,44.2203,47600.0
2008-02-11 11:25:00,63.65,63.65,63.38,63.58,59300.0,44.2203,44.2203,44.0327,44.1716,59300.0
2008-02-11 11:30:00,63.55,63.59,63.24,63.24,86400.0,44.1508,44.1786,43.9354,43.9354,86400.0
2008-02-11 11:35:00,63.27,63.29,63.15,63.26,59000.0,43.9563,43.9702,43.8729,43.9493,59000.0
2008-02-11 11:40:00,63.27,63.52,63.25,63.35,80100.0,43.9563,44.1299,43.9424,44.0118,80100.0
2008-02-11 11:45:00,63.35,63.42,63.23,63.39,55000.0,44.0118,44.0605,43.9285,44.0396,55000.0
2008-02-11 11:50:00,63.41,63.51,63.25,63.47,55100.0,44.0535,44.123,43.9424,44.0952,55100.0
2008-02-11 11:55:00,63.46,63.49,63.23,63.4,39700.0,44.0883,44.1091,43.9285,44.0466,39700.0
2008-02-11 12:00:00,63.39,63.75,63.39,63.73,45800.0,44.0396,44.2897,44.0396,44.2758,45800.0
2008-02-11 12:05:00,63.73,63.8,63.67,63.77,58700.0,44.2758,44.3245,44.2342,44.3036,58700.0
2008-02-11 12:10:00,63.76,63.81,63.62,63.77,39400.0,44.2967,44.3314,44.1994,44.3036,39400.0
2008-02-11 12:15:00,63.77,63.88,63.58,63.67,81300.0,44.3036,44.3801,44.1716,44.2342,81300.0
2008-02-11 12:20:00,63.67,63.68,63.59,63.62,40500.0,44.2342,44.2411,44.1786,44.1994,40500.0
2008-02-11 12:25:00,63.62,63.74,63.57,63.72,39800.0,44.1994,44.2828,44.1647,44.2689,39800.0
2008-02-11 12:30:00,63.7,63.75,63.56,63.69,41100.0,44.255,44.2897,44.1577,44.2481,41100.0
2008-02-11 12:35:00,63.68,63.9,63.61,63.9,60100.0,44.2411,44.394,44.1925,44.394,60100.0
2008-02-11 12:40:00,63.89,64.09,63.88,64.05,64100.0,44.387,44.526,44.3801,44.4982,64100.0
2008-02-11 12:45:00,64.04,64.08,63.98,64.05,35700.0,44.4912,44.519,44.4495,44.4982,35700.0
2008-02-11 12:50:00,64.04,64.06,63.91,63.97,29700.0,44.4912,44.5051,44.4009,44.4426,29700.0
2008-02-11 12:55:00,63.98,63.98,63.82,63.89,44400.0,44.4495,44.4495,44.3384,44.387,44400.0
2008-02-11 13:00:00,63.87,63.99,63.82,63.89,61800.0,44.3731,44.4565,44.3384,44.387,61800.0
2008-02-11 13:05:00,63.89,63.89,63.76,63.8,39800.0,44.387,44.387,44.2967,44.3245,39800.0
2008-02-11 13:10:00,63.81,63.92,63.78,63.83,38400.0,44.3314,44.4078,44.3106,44.3453,38400.0
2008-02-11 13:15:00,63.86,64.0,63.77,63.86,40800.0,44.3662,44.4634,44.3036,44.3662,40800.0
2008-02-11 13:20:00,63.87,64.0,63.86,63.96,35500.0,44.3731,44.4634,44.3662,44.4356,35500.0
2008-02-11 13:25:00,63.96,64.11,63.93,64.11,36900.0,44.4356,44.5398,44.4148,44.5398,36900.0
2008-02-11 13:30:00,64.11,64.23,64.09,64.17,51500.0,44.5398,44.6232,44.526,44.5815,51500.0
2008-02-11 13:35:00,64.18,64.25,64.05,64.1,58700.0,44.5885,44.6371,44.4982,44.5329,58700.0
2008-02-11 13:40:00,64.1,64.23,63.95,63.95,32600.0,44.5329,44.6232,44.4287,44.4287,32600.0
2008-02-11 13:45:00,63.95,64.05,63.92,64.05,53400.0,44.4287,44.4982,44.4078,44.4982,53400.0
2008-02-11 13:50:00,64.07,64.19,64.02,64.09,30700.0,44.5121,44.5954,44.4773,44.526,30700.0
2008-02-11 13:55:00,64.09,64.12,63.97,64.03,41200.0,44.526,44.5468,44.4426,44.4843,41200.0
2008-02-11 14:00:00,64.04,64.05,63.88,63.88,38700.0,44.4912,44.4982,44.3801,44.3801,38700.0
2008-02-11 14:05:00,63.87,63.97,63.84,63.92,40500.0,44.3731,44.4426,44.3523,44.4078,40500.0
2008-02-11 14:10:00,63.92,64.12,63.92,64.06,57800.0,44.4078,44.5468,44.4078,44.5051,57800.0
2008-02-11 14:15:00,64.02,64.04,63.82,63.88,45000.0,44.4773,44.4912,44.3384,44.3801,45000.0
2008-02-11 14:20:00,63.87,64.0,63.82,63.96,32600.0,44.3731,44.4634,44.3384,44.4356,32600.0
2008-02-11 14:25:00,63.98,64.0,63.87,63.91,29100.0,44.4495,44.4634,44.3731,44.4009,29100.0
2008-02-11 14:30:00,63.91,63.92,63.81,63.85,24500.0,44.4009,44.4078,44.3314,44.3592,24500.0
2008-02-11 14:35:00,63.84,63.85,63.76,63.8,41000.0,44.3523,44.3592,44.2967,44.3245,41000.0
2008-02-11 14:40:00,63.8,63.91,63.79,63.91,40100.0,44.3245,44.4009,44.3175,44.4009,40100.0
2008-02-11 14:45:00,63.9,63.95,63.83,63.87,44600.0,44.394,44.4287,44.3453,44.3731,44600.0
2008-02-11 14:50:00,63.87,64.0,63.82,63.92,45500.0,44.3731,44.4634,44.3384,44.4078,45500.0
2008-02-11 14:55:00,63.92,63.98,63.75,63.9,50800.0,44.4078,44.4495,44.2897,44.394,50800.0
2008-02-11 15:00:00,63.91,63.92,63.7,63.83,54400.0,44.4009,44.4078,44.255,44.3453,54400.0
2008-02-11 15:05:00,63.82,63.93,63.79,63.85,56400.0,44.3384,44.4148,44.3175,44.3592,56400.0
2008-02-11 15:10:00,63.81,64.09,63.8,64.0,52700.0,44.3314,44.526,44.3245,44.4634,52700.0
2008-02-11 15:15:00,64.02,64.03,63.91,63.97,24100.0,44.4773,44.4843,44.4009,44.4426,24100.0
2008-02-11 15:20:00,63.97,64.17,63.97,64.12,61100.0,44.4426,44.5815,44.4426,44.5468,61100.0
2008-02-11 15:25:00,64.1,64.12,63.99,64.04,54800.0,44.5329,44.5468,44.4565,44.4912,54800.0
2008-02-11 15:30:00,64.03,64.11,63.95,64.05,85600.0,44.4843,44.5398,44.4287,44.4982,85600.0
2008-02-11 15:35:00,64.04,64.1,63.91,64.01,86300.0,44.4912,44.5329,44.4009,44.4704,86300.0
2008-02-11 15:40:00,64.01,64.02,63.94,63.96,71700.0,44.4704,44.4773,44.4217,44.4356,71700.0
2008-02-11 15:45:00,63.97,64.06,63.95,64.05,123700.0,44.4426,44.5051,44.4287,44.4982,123700.0
2008-02-11 15:50:00,64.05,64.11,64.02,64.05,93500.0,44.4982,44.5398,44.4773,44.4982,93500.0
2008-02-11 15:55:00,64.05,64.09,63.96,63.98,203600.0,44.4982,44.526,44.4356,44.4495,203600.0
2008-02-12 09:30:00,64.43,65.0,64.32,64.97,116300.0,44.7622,45.1582,44.6857,45.1373,116300.0
2008-02-12 09:35:00,64.98,64.98,64.62,64.89,102900.0,45.1443,45.1443,44.8942,45.0817,102900.0
2008-02-12 09:40:00,64.88,64.9,64.68,64.68,57500.0,45.0748,45.0887,44.9358,44.9358,57500.0
2008-02-12 09:45:00,64.68,64.88,64.53,64.84,64600.0,44.9358,45.0748,44.8316,45.047,64600.0
2008-02-12 09:50:00,64.8,64.82,64.49,64.53,76900.0,45.0192,45.0331,44.8038,44.8316,76900.0
2008-02-12 09:55:00,64.52,64.87,64.52,64.83,36800.0,44.8247,45.0678,44.8247,45.0401,36800.0
2008-02-12 10:00:00,64.85,65.0,64.83,64.99,75800.0,45.054,45.1582,45.0401,45.1512,75800.0
2008-02-12 10:05:00,64.99,65.23,64.99,65.16,113400.0,45.1512,45.318,45.1512,45.2693,113400.0
2008-02-12 10:10:00,65.18,65.33,65.14,65.27,84600.0,45.2832,45.3874,45.2554,45.3457,84600.0
2008-02-12 10:15:00,65.3,65.35,65.02,65.02,83000.0,45.3666,45.4013,45.1721,45.1721,83000.0
2008-02-12 10:20:00,65.03,65.14,64.98,65.01,50500.0,45.179,45.2554,45.1443,45.1651,50500.0
2008-02-12 10:25:00,65.01,65.13,64.94,65.02,51000.0,45.1651,45.2485,45.1165,45.1721,51000.0
2008-02-12 10:30:00,65.02,65.54,64.98,65.52,71000.0,45.1721,45.5333,45.1443,45.5194,71000.0
2008-02-12 10:35:00,65.52,65.52,65.21,65.24,56500.0,45.5194,45.5194,45.3041,45.3249,56500.0
2008-02-12 10:40:00,65.24,65.28,65.16,65.16,48600.0,45.3249,45.3527,45.2693,45.2693,48600.0
2008-02-12 10:45:00,65.2,65.2,65.15,65.18,55700.0,45.2971,45.2971,45.2624,45.2832,55700.0
2008-02-12 10:50:00,65.19,65.2,65.08,65.16,20700.0,45.2902,45.2971,45.2137,45.2693,20700.0
2008-02-12 10:55:00,65.16,65.2,65.08,65.2,51800.0,45.2693,45.2971,45.2137,45.2971,51800.0
2008-02-12 11:00:00,65.2,65.22,65.04,65.12,66500.0,45.2971,45.311,45.186,45.2415,66500.0
2008-02-12 11:05:00,65.12,65.12,64.93,65.05,36500.0,45.2415,45.2415,45.1095,45.1929,36500.0
2008-02-12 11:10:00,65.05,65.15,64.95,65.13,44000.0,45.1929,45.2624,45.1234,45.2485,44000.0
2008-02-12 11:15:00,65.15,65.24,64.83,65.19,62600.0,45.2624,45.3249,45.0401,45.2902,62600.0
2008-02-12 11:20:00,65.21,65.23,65.0,65.0,55800.0,45.3041,45.318,45.1582,45.1582,55800.0
2008-02-12 11:25:00,65.0,65.0,64.86,64.95,36600.0,45.1582,45.1582,45.0609,45.1234,36600.0
2008-02-12 11:30:00,64.93,65.0,64.82,64.91,43600.0,45.1095,45.1582,45.0331,45.0956,43600.0
2008-02-12 11:35:00,64.91,65.03,64.81,64.88,57500.0,45.0956,45.179,45.0262,45.0748,57500.0
2008-02-12 11:40:00,64.85,64.91,64.75,64.75,26800.0,45.054,45.0956,44.9845,44.9845,26800.0
2008-02-12 11:45:00,64.75,65.01,64.74,65.01,39700.0,44.9845,45.1651,44.9775,45.1651,39700.0
2008-02-12 11:50:00,65.01,65.11,64.98,64.98,36000.0,45.1651,45.2346,45.1443,45.1443,36000.0
2008-02-12 11:55:00,64.95,65.05,64.88,64.99,24200.0,45.1234,45.1929,45.0748,45.1512,24200.0
2008-02-12 12:00:00,65.0,65.03,64.92,64.94,24900.0,45.1582,45.179,45.1026,45.1165,24900.0
2008-02-12 12:05:00,64.94,65.07,64.91,65.07,17400.0,45.1165,45.2068,45.0956,45.2068,17400.0
2008-02-12 12:10:00,65.08,65.1,64.94,64.99,24200.0,45.2137,45.2276,45.1165,45.1512,24200.0
2008-02-12 12:15:00,64.98,65.07,64.97,65.03,20100.0,45.1443,45.2068,45.1373,45.179,20100.0
2008-02-12 12:20:00,65.03,65.07,64.9,64.94,35600.0,45.179,45.2068,45.0887,45.1165,35600.0
2008-02-12 12:25:00,64.94,65.0,64.89,64.89,22400.0,45.1165,45.1582,45.0817,45.0817,22400.0
2008-02-12 12:30:00,64.89,64.89,64.62,64.66,48600.0,45.0817,45.0817,44.8942,44.922,48600.0
2008-02-12 12:35:00,64.66,64.69,64.54,64.6,23300.0,44.922,44.9428,44.8386,44.8803,23300.0
2008-02-12 12:40:00,64.6,64.68,64.57,64.57,22800.0,44.8803,44.9358,44.8594,44.8594,22800.0
2008-02-12 12:45:00,64.58,64.82,64.57,64.73,47400.0,44.8664,45.0331,44.8594,44.9706,47400.0
2008-02-12 12:50:00,64.73,64.89,64.73,64.79,21200.0,44.9706,45.0817,44.9706,45.0123,21200.0
2008-02-12 12:55:00,64.8,64.92,64.8,64.89,17000.0,45.0192,45.1026,45.0192,45.0817,17000.0
2008-02-12 13:00:00,64.9,64.94,64.86,64.89,16300.0,45.0887,45.1165,45.0609,45.0817,16300.0
2008-02-12 13:05:00,64.88,65.0,64.83,64.97,21700.0,45.0748,45.1582,45.0401,45.1373,21700.0
2008-02-12 13:10:00,64.96,65.0,64.93,65.0,24000.0,45.1304,45.1582,45.1095,45.1582,24000.0
2008-02-12 13:15:00,65.0,65.0,64.84,64.87,20100.0,45.1582,45.1582,45.047,45.0678,20100.0
2008-02-12 13:20:00,64.87,64.97,64.87,64.93,15100.0,45.0678,45.1373,45.0678,45.1095,15100.0
2008-02-12 13:25:00,64.93,65.05,64.92,65.0,27000.0,45.1095,45.1929,45.1026,45.1582,27000.0
2008-02-12 13:30:00,65.0,65.03,64.96,65.0,18400.0,45.1582,45.179,45.1304,45.1582,18400.0
2008-02-12 13:35:00,64.99,64.99,64.78,64.87,41600.0,45.1512,45.1512,45.0053,45.0678,41600.0
2008-02-12 13:40:00,64.88,64.92,64.85,64.85,22900.0,45.0748,45.1026,45.054,45.054,22900.0
2008-02-12 13:45:00,64.86,64.98,64.78,64.98,28700.0,45.0609,45.1443,45.0053,45.1443,28700.0
2008-02-12 13:50:00,64.98,65.08,64.94,64.97,58900.0,45.1443,45.2137,45.1165,45.1373,58900.0
2008-02-12 13:55:00,64.95,65.01,64.94,65.01,25400.0,45.1234,45.1651,45.1165,45.1651,25400.0
2008-02-12 14:00:00,64.99,65.0,64.81,64.83,50500.0,45.1512,45.1582,45.0262,45.0401,50500.0
2008-02-12 14:05:00,64.83,64.85,64.79,64.84,37000.0,45.0401,45.054,45.0123,45.047,37000.0
2008-02-12 14:10:00,64.85,64.96,64.85,64.93,39700.0,45.054,45.1304,45.054,45.1095,39700.0
2008-02-12 14:15:00,64.94,64.95,64.75,64.76,47600.0,45.1165,45.1234,44.9845,44.9914,47600.0
2008-02-12 14:20:00,64.78,64.8,64.65,64.68,92900.0,45.0053,45.0192,44.915,44.9358,92900.0
2008-02-12 14:25:00,64.67,64.79,64.67,64.78,31800.0,44.9289,45.0123,44.9289,45.0053,31800.0
2008-02-12 14:30:00,64.77,64.77,64.57,64.57,40800.0,44.9984,44.9984,44.8594,44.8594,40800.0
2008-02-12 14:35:00,64.59,64.63,64.52,64.63,32100.0,44.8733,44.9011,44.8247,44.9011,32100.0
2008-02-12 14:40:00,64.63,64.82,64.61,64.79,42700.0,44.9011,45.0331,44.8872,45.0123,42700.0
2008-02-12 14:45:00,64.77,64.98,64.76,64.98,56100.0,44.9984,45.1443,44.9914,45.1443,56100.0
2008-02-12 14:50:00,64.95,64.96,64.86,64.9,30500.0,45.1234,45.1304,45.0609,45.0887,30500.0
2008-02-12 14:55:00,64.9,64.97,64.8,64.95,48300.0,45.0887,45.1373,45.0192,45.1234,48300.0
2008-02-12 15:00:00,64.94,64.97,64.73,64.74,58500.0,45.1165,45.1373,44.9706,44.9775,58500.0
2008-02-12 15:05:00,64.74,64.75,64.56,64.71,88900.0,44.9775,44.9845,44.8525,44.9567,88900.0
2008-02-12 15:10:00,64.73,64.78,64.6,64.62,64400.0,44.9706,45.0053,44.8803,44.8942,64400.0
2008-02-12 15:15:00,64.62,64.74,64.6,64.62,94200.0,44.8942,44.9775,44.8803,44.8942,94200.0
2008-02-12 15:20:00,64.61,64.64,64.36,64.37,80200.0,44.8872,44.9081,44.7135,44.7205,80200.0
2008-02-12 15:25:00,64.33,64.34,64.18,64.26,110000.0,44.6927,44.6996,44.5885,44.6441,110000.0
2008-02-12 15:30:00,64.27,64.35,64.21,64.21,100700.0,44.651,44.7066,44.6093,44.6093,100700.0
2008-02-12 15:35:00,64.23,64.23,64.01,64.09,117500.0,44.6232,44.6232,44.4704,44.526,117500.0
2008-02-12 15:40:00,64.08,64.41,64.06,64.26,110200.0,44.519,44.7483,44.5051,44.6441,110200.0
2008-02-12 15:45:00,64.27,64.55,64.18,64.5,109800.0,44.651,44.8455,44.5885,44.8108,109800.0
2008-02-12 15:50:00,64.5,64.54,64.27,64.27,124000.0,44.8108,44.8386,44.651,44.651,124000.0
2008-02-12 15:55:00,64.28,64.49,64.27,64.41,97500.0,44.658,44.8038,44.651,44.7483,97500.0
2008-02-13 09:30:00,65.19,65.6,65.0,65.54,119500.0,45.3902,45.6756,45.2579,45.6338,119500.0
2008-02-13 09:35:00,65.53,65.63,65.4,65.46,175400.0,45.6269,45.6965,45.5364,45.5781,175400.0
2008-02-13 09:40:00,65.45,65.5,65.21,65.41,148100.0,45.5712,45.606,45.4041,45.5433,148100.0
2008-02-13 09:45:00,65.42,65.69,65.41,65.6,101000.0,45.5503,45.7383,45.5433,45.6756,101000.0
2008-02-13 09:50:00,65.58,65.61,65.24,65.48,43400.0,45.6617,45.6826,45.425,45.5921,43400.0
2008-02-13 09:55:00,65.47,65.67,65.43,65.5,56600.0,45.5851,45.7244,45.5573,45.606,56600.0
2008-02-13 10:00:00,65.49,65.62,65.47,65.61,63100.0,45.599,45.6895,45.5851,45.6826,63100.0
2008-02-13 10:05:00,65.62,65.63,65.36,65.38,104200.0,45.6895,45.6965,45.5085,45.5224,104200.0
2008-02-13 10:10:00,65.38,65.46,65.27,65.3,81100.0,45.5224,45.5781,45.4459,45.4667,81100.0
2008-02-13 10:15:00,65.3,65.3,64.92,64.98,86700.0,45.4667,45.4667,45.2022,45.2439,86700.0
2008-02-13 10:20:00,64.99,65.15,64.92,64.94,67700.0,45.2509,45.3623,45.2022,45.2161,67700.0
2008-02-13 10:25:00,64.93,65.07,64.9,65.06,61900.0,45.2091,45.3066,45.1882,45.2996,61900.0
2008-02-13 10:30:00,65.06,65.07,64.85,64.87,87000.0,45.2996,45.3066,45.1534,45.1673,87000.0
2008-02-13 10:35:00,64.87,65.01,64.65,65.0,96700.0,45.1673,45.2648,45.0142,45.2579,96700.0
2008-02-13 10:40:00,65.0,65.05,64.84,64.9,51400.0,45.2579,45.2927,45.1465,45.1882,51400.0
2008-02-13 10:45:00,64.93,65.01,64.8,64.86,39800.0,45.2091,45.2648,45.1186,45.1604,39800.0
2008-02-13 10:50:00,64.86,65.07,64.82,65.06,38600.0,45.1604,45.3066,45.1325,45.2996,38600.0
2008-02-13 10:55:00,65.07,65.14,64.99,64.99,45800.0,45.3066,45.3553,45.2509,45.2509,45800.0
2008-02-13 11:00:00,64.97,65.12,64.88,65.11,38800.0,45.237,45.3414,45.1743,45.3344,38800.0
2008-02-13 11:05:00,65.11,65.23,65.05,65.1,74500.0,45.3344,45.418,45.2927,45.3275,74500.0
2008-02-13 11:10:00,65.11,65.14,65.05,65.06,20200.0,45.3344,45.3553,45.2927,45.2996,20200.0
2008-02-13 11:15:00,65.07,65.13,65.03,65.04,22500.0,45.3066,45.3484,45.2787,45.2857,22500.0
2008-02-13 11:20:00,65.04,65.08,64.95,64.96,42300.0,45.2857,45.3136,45.223,45.23,42300.0
2008-02-13 11:25:00,64.95,65.17,64.94,65.15,38600.0,45.223,45.3762,45.2161,45.3623,38600.0
2008-02-13 11:30:00,65.14,65.15,64.99,65.02,35500.0,45.3553,45.3623,45.2509,45.2718,35500.0
2008-02-13 11:35:00,65.02,65.09,64.98,65.09,24900.0,45.2718,45.3205,45.2439,45.3205,24900.0
2008-02-13 11:40:00,65.08,65.5,65.08,65.5,120100.0,45.3136,45.606,45.3136,45.606,120100.0
2008-02-13 11:45:00,65.48,65.49,65.28,65.31,98800.0,45.5921,45.599,45.4528,45.4737,98800.0
2008-02-13 11:50:00,65.29,65.39,65.17,65.2,26300.0,45.4598,45.5294,45.3762,45.3971,26300.0
2008-02-13 11:55:00,65.21,65.4,65.21,65.25,43900.0,45.4041,45.5364,45.4041,45.4319,43900.0
2008-02-13 12:00:00,65.23,65.66,65.23,65.62,65400.0,45.418,45.7174,45.418,45.6895,65400.0
2008-02-13 12:05:00,65.62,65.65,65.45,65.47,54600.0,45.6895,45.7104,45.5712,45.5851,54600.0
2008-02-13 12:10:00,65.49,65.6,65.45,65.47,45600.0,45.599,45.6756,45.5712,45.5851,45600.0
2008-02-13 12:15:00,65.46,65.46,65.36,65.43,29900.0,45.5781,45.5781,45.5085,45.5573,29900.0
2008-02-13 12:20:00,65.4,65.45,65.28,65.34,35000.0,45.5364,45.5712,45.4528,45.4946,35000.0
2008-02-13 12:25:00,65.32,65.35,65.3,65.34,20300.0,45.4807,45.5016,45.4667,45.4946,20300.0
2008-02-13 12:30:00,65.36,65.41,65.29,65.36,30700.0,45.5085,45.5433,45.4598,45.5085,30700.0
2008-02-13 12:35:00,65.36,65.36,65.24,65.24,30100.0,45.5085,45.5085,45.425,45.425,30100.0
2008-02-13 12:40:00,65.24,65.24,65.06,65.08,60200.0,45.425,45.425,45.2996,45.3136,60200.0
2008-02-13 12:45:00,65.07,65.07,64.95,64.97,38200.0,45.3066,45.3066,45.223,45.237,38200.0
2008-02-13 12:50:00,64.98,65.19,64.98,65.19,41300.0,45.2439,45.3902,45.2439,45.3902,41300.0
2008-02-13 12:55:00,65.19,65.22,65.15,65.21,26400.0,45.3902,45.411,45.3623,45.4041,26400.0
2008-02-13 13:00:00,65.21,65.3,65.11,65.3,50900.0,45.4041,45.4667,45.3344,45.4667,50900.0
2008-02-13 13:05:00,65.31,65.49,65.28,65.48,33300.0,45.4737,45.599,45.4528,45.5921,33300.0
2008-02-13 13:10:00,65.48,65.5,65.37,65.43,40800.0,45.5921,45.606,45.5155,45.5573,40800.0
2008-02-13 13:15:00,65.42,65.5,65.38,65.48,39300.0,45.5503,45.606,45.5224,45.5921,39300.0
2008-02-13 13:20:00,65.48,65.49,65.4,65.44,43900.0,45.5921,45.599,45.5364,45.5642,43900.0
2008-02-13 13:25:00,65.44,65.44,65.32,65.35,21900.0,45.5642,45.5642,45.4807,45.5016,21900.0
2008-02-13 13:30:00,65.34,65.37,65.32,65.35,35400.0,45.4946,45.5155,45.4807,45.5016,35400.0
2008-02-13 13:35:00,65.35,65.45,65.35,65.41,40100.0,45.5016,45.5712,45.5016,45.5433,40100.0
2008-02-13 13:40:00,65.42,65.54,65.4,65.5,39500.0,45.5503,45.6338,45.5364,45.606,39500.0
2008-02-13 13:45:00,65.49,65.65,65.49,65.64,52300.0,45.599,45.7104,45.599,45.7035,52300.0
2008-02-13 13:50:00,65.64,65.64,65.47,65.47,46100.0,45.7035,45.7035,45.5851,45.5851,46100.0
2008-02-13 13:55:00,65.48,65.51,65.39,65.43,23100.0,45.5921,45.613,45.5294,45.5573,23100.0
2008-02-13 14:00:00,65.43,65.48,65.38,65.48,29800.0,45.5573,45.5921,45.5224,45.5921,29800.0
2008-02-13 14:05:00,65.49,65.59,65.44,65.44,46600.0,45.599,45.6687,45.5642,45.5642,46600.0
2008-02-13 14:10:00,65.45,65.46,65.37,65.38,34600.0,45.5712,45.5781,45.5155,45.5224,34600.0
2008-02-13 14:15:00,65.38,65.53,65.36,65.49,24500.0,45.5224,45.6269,45.5085,45.599,24500.0
2008-02-13 14:20:00,65.5,65.5,65.36,65.45,24000.0,45.606,45.606,45.5085,45.5712,24000.0
2008-02-13 14:25:00,65.46,65.47,65.33,65.36,33200.0,45.5781,45.5851,45.4876,45.5085,33200.0
2008-02-13 14:30:00,65.36,65.5,65.34,65.5,40200.0,45.5085,45.606,45.4946,45.606,40200.0
2008-02-13 14:35:00,65.5,65.62,65.47,65.59,37700.0,45.606,45.6895,45.5851,45.6687,37700.0
2008-02-13 14:40:00,65.61,65.65,65.48,65.51,45100.0,45.6826,45.7104,45.5921,45.613,45100.0
2008-02-13 14:45:00,65.52,65.58,65.51,65.51,24500.0,45.6199,45.6617,45.613,45.613,24500.0
2008-02-13 14:50:00,65.52,65.56,65.47,65.5,39000.0,45.6199,45.6478,45.5851,45.606,39000.0
2008-02-13 14:55:00,65.52,65.54,65.46,65.52,40700.0,45.6199,45.6338,45.5781,45.6199,40700.0
2008-02-13 15:00:00,65.52,65.6,65.5,65.54,41800.0,45.6199,45.6756,45.606,45.6338,41800.0
2008-02-13 15:05:00,65.56,65.56,65.42,65.47,30100.0,45.6478,45.6478,45.5503,45.5851,30100.0
2008-02-13 15:10:00,65.48,65.53,65.41,65.44,42100.0,45.5921,45.6269,45.5433,45.5642,42100.0
2008-02-13 15:15:00,65.43,65.51,65.41,65.41,29800.0,45.5573,45.613,45.5433,45.5433,29800.0
2008-02-13 15:20:00,65.41,65.55,65.38,65.53,48600.0,45.5433,45.6408,45.5224,45.6269,48600.0
2008-02-13 15:25:00,65.52,65.66,65.52,65.61,63600.0,45.6199,45.7174,45.6199,45.6826,63600.0
2008-02-13 15:30:00,65.59,65.66,65.55,65.66,62600.0,45.6687,45.7174,45.6408,45.7174,62600.0
2008-02-13 15:35:00,65.66,65.85,65.64,65.83,81500.0,45.7174,45.8497,45.7035,45.8358,81500.0
2008-02-13 15:40:00,65.83,65.84,65.73,65.77,84800.0,45.8358,45.8427,45.7661,45.794,84800.0
2008-02-13 15:45:00,65.78,65.81,65.67,65.67,75800.0,45.801,45.8218,45.7244,45.7244,75800.0
2008-02-13 15:50:00,65.68,65.72,65.59,65.6,116300.0,45.7313,45.7592,45.6687,45.6756,116300.0
2008-02-13 15:55:00,65.6,65.75,65.59,65.66,210300.0,45.6756,45.7801,45.6687,45.7174,210300.0
2008-02-14 09:30:00,65.7,65.99,65.5,65.59,91600.0,45.7453,45.9472,45.606,45.6687,91600.0
2008-02-14 09:35:00,65.59,65.95,65.55,65.83,55800.0,45.6687,45.9193,45.6408,45.8358,55800.0
2008-02-14 09:40:00,65.86,65.97,65.61,65.61,50800.0,45.8567,45.9332,45.6826,45.6826,50800.0
2008-02-14 09:45:00,65.61,65.68,65.32,65.42,89600.0,45.6826,45.7313,45.4807,45.5503,89600.0
2008-02-14 09:50:00,65.41,65.46,65.25,65.32,119700.0,45.5433,45.5781,45.4319,45.4807,119700.0
2008-02-14 09:55:00,65.31,65.42,65.08,65.1,65600.0,45.4737,45.5503,45.3136,45.3275,65600.0
2008-02-14 10:00:00,65.13,65.3,65.02,65.18,61600.0,45.3484,45.4667,45.2718,45.3832,61600.0
2008-02-14 10:05:00,65.18,65.26,65.1,65.19,61500.0,45.3832,45.4389,45.3275,45.3902,61500.0
2008-02-14 10:10:00,65.17,65.24,65.08,65.16,55000.0,45.3762,45.425,45.3136,45.3693,55000.0
2008-02-14 10:15:00,65.17,65.23,65.02,65.08,32000.0,45.3762,45.418,45.2718,45.3136,32000.0
2008-02-14 10:20:00,65.06,65.31,65.06,65.28,82900.0,45.2996,45.4737,45.2996,45.4528,82900.0
2008-02-14 10:25:00,65.27,65.28,65.13,65.13,71200.0,45.4459,45.4528,45.3484,45.3484,71200.0
2008-02-14 10:30:00,65.14,65.23,65.01,65.04,55100.0,45.3553,45.418,45.2648,45.2857,55100.0
2008-02-14 10:35:00,65.04,65.04,64.75,64.88,96300.0,45.2857,45.2857,45.0838,45.1743,96300.0
2008-02-14 10:40:00,64.88,64.89,64.6,64.6,61400.0,45.1743,45.1813,44.9793,44.9793,61400.0
2008-02-14 10:45:00,64.6,65.0,64.6,64.93,54200.0,44.9793,45.2579,44.9793,45.2091,54200.0
2008-02-14 10:50:00,64.9,64.9,64.5,64.51,69800.0,45.1882,45.1882,44.9097,44.9167,69800.0
2008-02-14 10:55:00,64.53,64.71,64.45,64.5,80500.0,44.9306,45.0559,44.8749,44.9097,80500.0
2008-02-14 11:00:00,64.48,64.56,64.45,64.48,88700.0,44.8958,44.9515,44.8749,44.8958,88700.0
2008-02-14 11:05:00,64.48,64.56,64.46,64.47,50000.0,44.8958,44.9515,44.8819,44.8888,50000.0
2008-02-14 11:10:00,64.48,64.5,64.34,64.42,37300.0,44.8958,44.9097,44.7983,44.854,37300.0
2008-02-14 11:15:00,64.42,64.45,64.3,64.44,37200.0,44.854,44.8749,44.7705,44.8679,37200.0
2008-02-14 11:20:00,64.42,64.55,64.39,64.52,49900.0,44.854,44.9445,44.8331,44.9236,49900.0
2008-02-14 11:25:00,64.53,64.66,64.52,64.58,44900.0,44.9306,45.0211,44.9236,44.9654,44900.0
2008-02-14 11:30:00,64.57,64.58,64.35,64.46,37500.0,44.9585,44.9654,44.8053,44.8819,37500.0
2008-02-14 11:35:00,64.47,64.62,64.42,64.57,23100.0,44.8888,44.9933,44.854,44.9585,23100.0
2008-02-14 11:40:00,64.56,64.6,64.44,64.44,35800.0,44.9515,44.9793,44.8679,44.8679,35800.0
2008-02-14 11:45:00,64.42,64.53,64.32,64.4,30000.0,44.854,44.9306,44.7844,44.8401,30000.0
2008-02-14 11:50:00,64.41,64.69,64.4,64.66,51500.0,44.8471,45.042,44.8401,45.0211,51500.0
2008-02-14 11:55:00,64.65,64.71,64.53,64.55,29800.0,45.0142,45.0559,44.9306,44.9445,29800.0
2008-02-14 12:00:00,64.55,64.57,64.3,64.31,51800.0,44.9445,44.9585,44.7705,44.7774,51800.0
2008-02-14 12:05:00,64.31,64.44,64.25,64.42,28000.0,44.7774,44.8679,44.7357,44.854,28000.0
2008-02-14 12:10:00,64.41,64.74,64.4,64.74,39900.0,44.8471,45.0768,44.8401,45.0768,39900.0
2008-02-14 12:15:00,64.72,64.73,64.5,64.55,40000.0,45.0629,45.0699,44.9097,44.9445,40000.0
2008-02-14 12:20:00,64.54,64.55,64.41,64.51,30600.0,44.9376,44.9445,44.8471,44.9167,30600.0
2008-02-14 12:25:00,64.52,64.58,64.48,64.48,21100.0,44.9236,44.9654,44.8958,44.8958,21100.0
2008-02-14 12:30:00,64.46,64.49,64.43,64.43,15100.0,44.8819,44.9028,44.861,44.861,15100.0
2008-02-14 12:35:00,64.45,64.46,64.39,64.4,26100.0,44.8749,44.8819,44.8331,44.8401,26100.0
2008-02-14 12:40:00,64.4,64.41,64.33,64.38,24000.0,44.8401,44.8471,44.7914,44.8262,24000.0
2008-02-14 12:45:00,64.4,64.42,64.21,64.21,24100.0,44.8401,44.854,44.7078,44.7078,24100.0
2008-02-14 12:50:00,64.2,64.3,64.17,64.25,42300.0,44.7008,44.7705,44.68,44.7357,42300.0
2008-02-14 12:55:00,64.23,64.29,64.1,64.1,44100.0,44.7217,44.7635,44.6312,44.6312,44100.0
2008-02-14 13:00:00,64.1,64.2,64.09,64.13,22000.0,44.6312,44.7008,44.6242,44.6521,22000.0
2008-02-14 13:05:00,64.11,64.11,64.01,64.04,48900.0,44.6382,44.6382,44.5685,44.5894,48900.0
2008-02-14 13:10:00,64.03,64.1,64.0,64.0,32300.0,44.5825,44.6312,44.5616,44.5616,32300.0
2008-02-14 13:15:00,64.0,64.19,64.0,64.16,38600.0,44.5616,44.6939,44.5616,44.673,38600.0
2008-02-14 13:20:00,64.18,64.19,63.98,64.07,31700.0,44.6869,44.6939,44.5477,44.6103,31700.0
2008-02-14 13:25:00,64.08,64.15,64.03,64.12,34500.0,44.6173,44.666,44.5825,44.6451,34500.0
2008-02-14 13:30:00,64.12,64.24,64.09,64.16,27000.0,44.6451,44.7287,44.6242,44.673,27000.0
2008-02-14 13:35:00,64.16,64.18,64.06,64.09,23800.0,44.673,44.6869,44.6034,44.6242,23800.0
2008-02-14 13:40:00,64.08,64.1,63.9,63.94,61400.0,44.6173,44.6312,44.492,44.5198,61400.0
2008-02-14 13:45:00,63.94,63.99,63.9,63.98,40700.0,44.5198,44.5546,44.492,44.5477,40700.0
2008-02-14 13:50:00,63.98,64.04,63.91,63.99,60300.0,44.5477,44.5894,44.4989,44.5546,60300.0
2008-02-14 13:55:00,63.97,64.23,63.97,64.18,38700.0,44.5407,44.7217,44.5407,44.6869,38700.0
2008-02-14 14:00:00,64.2,64.3,64.11,64.11,33700.0,44.7008,44.7705,44.6382,44.6382,33700.0
2008-02-14 14:05:00,64.13,64.21,64.1,64.19,36300.0,44.6521,44.7078,44.6312,44.6939,36300.0
2008-02-14 14:10:00,64.21,64.25,64.15,64.15,33200.0,44.7078,44.7357,44.666,44.666,33200.0
2008-02-14 14:15:00,64.14,64.3,64.07,64.27,31900.0,44.6591,44.7705,44.6103,44.7496,31900.0
2008-02-14 14:20:00,64.28,64.31,64.2,64.24,35200.0,44.7565,44.7774,44.7008,44.7287,35200.0
2008-02-14 14:25:00,64.23,64.23,63.98,64.08,46600.0,44.7217,44.7217,44.5477,44.6173,46600.0
2008-02-14 14:30:00,64.08,64.2,64.08,64.18,47100.0,44.6173,44.7008,44.6173,44.6869,47100.0
2008-02-14 14:35:00,64.21,64.23,64.01,64.02,35600.0,44.7078,44.7217,44.5685,44.5755,35600.0
2008-02-14 14:40:00,64.01,64.08,63.95,64.03,36100.0,44.5685,44.6173,44.5268,44.5825,36100.0
2008-02-14 14:45:00,64.01,64.03,63.73,63.89,99700.0,44.5685,44.5825,44.3736,44.485,99700.0
2008-02-14 14:50:00,63.89,64.06,63.88,63.99,80600.0,44.485,44.6034,44.478,44.5546,80600.0
2008-02-14 14:55:00,64.01,64.13,63.98,64.03,42400.0,44.5685,44.6521,44.5477,44.5825,42400.0
2008-02-14 15:00:00,64.07,64.08,63.98,64.02,44400.0,44.6103,44.6173,44.5477,44.5755,44400.0
2008-02-14 15:05:00,64.0,64.01,63.85,63.91,96600.0,44.5616,44.5685,44.4571,44.4989,96600.0
2008-02-14 15:10:00,63.91,64.21,63.9,64.21,44900.0,44.4989,44.7078,44.492,44.7078,44900.0
2008-02-14 15:15:00,64.21,64.32,64.1,64.32,53100.0,44.7078,44.7844,44.6312,44.7844,53100.0
2008-02-14 15:20:00,64.33,64.35,64.2,64.21,41700.0,44.7914,44.8053,44.7008,44.7078,41700.0
2008-02-14 15:25:00,64.23,64.24,64.13,64.18,29700.0,44.7217,44.7287,44.6521,44.6869,29700.0
2008-02-14 15:30:00,64.17,64.34,64.14,64.31,40400.0,44.68,44.7983,44.6591,44.7774,40400.0
2008-02-14 15:35:00,64.3,64.3,64.1,64.16,44900.0,44.7705,44.7705,44.6312,44.673,44900.0
2008-02-14 15:40:00,64.16,64.16,64.03,64.1,62200.0,44.673,44.673,44.5825,44.6312,62200.0
2008-02-14 15:45:00,64.09,64.13,63.98,64.13,78200.0,44.6242,44.6521,44.5477,44.6521,78200.0
2008-02-14 15:50:00,64.13,64.16,63.96,63.96,97100.0,44.6521,44.673,44.5337,44.5337,97100.0
2008-02-14 15:55:00,63.96,64.01,63.89,64.01,104500.0,44.5337,44.5685,44.485,44.5685,104500.0
2008-02-15 09:30:00,63.6,63.62,63.11,63.15,483500.0,44.2831,44.297,43.9419,43.9698,483500.0
2008-02-15 09:35:00,63.16,63.38,63.14,63.33,97400.0,43.9767,44.1299,43.9628,44.0951,97400.0
2008-02-15 09:40:00,63.34,63.78,63.33,63.78,99000.0,44.102,44.4084,44.0951,44.4084,99000.0
2008-02-15 09:45:00,63.76,63.81,63.71,63.77,94600.0,44.3945,44.4293,44.3597,44.4014,94600.0
2008-02-15 09:50:00,63.74,63.94,63.62,63.64,128600.0,44.3806,44.5198,44.297,44.3109,128600.0
2008-02-15 09:55:00,63.63,63.78,63.5,63.74,95600.0,44.304,44.4084,44.2134,44.3806,95600.0
2008-02-15 10:00:00,63.72,63.95,63.67,63.88,68900.0,44.3666,44.5268,44.3318,44.478,68900.0
2008-02-15 10:05:00,63.85,63.85,63.6,63.73,29900.0,44.4571,44.4571,44.2831,44.3736,29900.0
2008-02-15 10:10:00,63.72,63.91,63.72,63.76,37400.0,44.3666,44.4989,44.3666,44.3945,37400.0
2008-02-15 10:15:00,63.74,63.75,63.63,63.7,40200.0,44.3806,44.3875,44.304,44.3527,40200.0
2008-02-15 10:20:00,63.72,63.9,63.72,63.85,36400.0,44.3666,44.492,44.3666,44.4571,36400.0
2008-02-15 10:25:00,63.86,63.98,63.69,63.7,55100.0,44.4641,44.5477,44.3457,44.3527,55100.0
2008-02-15 10:30:00,63.69,63.76,63.61,63.7,101800.0,44.3457,44.3945,44.29,44.3527,101800.0
2008-02-15 10:35:00,63.7,63.74,63.5,63.5,54400.0,44.3527,44.3806,44.2134,44.2134,54400.0
2008-02-15 10:40:00,63.5,63.51,63.35,63.37,45700.0,44.2134,44.2204,44.109,44.1229,45700.0
2008-02-15 10:45:00,63.35,63.53,63.29,63.42,27200.0,44.109,44.2343,44.0672,44.1577,27200.0
2008-02-15 10:50:00,63.42,63.58,63.42,63.5,23500.0,44.1577,44.2691,44.1577,44.2134,23500.0
2008-02-15 10:55:00,63.51,63.59,63.44,63.45,35000.0,44.2204,44.2761,44.1717,44.1786,35000.0
2008-02-15 11:00:00,63.45,63.51,63.38,63.39,21600.0,44.1786,44.2204,44.1299,44.1369,21600.0
2008-02-15 11:05:00,63.4,63.63,63.4,63.62,33000.0,44.1438,44.304,44.1438,44.297,33000.0
2008-02-15 11:10:00,63.64,63.79,63.61,63.77,18900.0,44.3109,44.4154,44.29,44.4014,18900.0
2008-02-15 11:15:00,63.76,63.79,63.67,63.69,28300.0,44.3945,44.4154,44.3318,44.3457,28300.0
2008-02-15 11:20:00,63.69,63.79,63.53,63.77,23600.0,44.3457,44.4154,44.2343,44.4014,23600.0
2008-02-15 11:25:00,63.78,63.82,63.75,63.79,21900.0,44.4084,44.4363,44.3875,44.4154,21900.0
2008-02-15 11:30:00,63.8,63.8,63.57,63.65,31200.0,44.4223,44.4223,44.2622,44.3179,31200.0
2008-02-15 11:35:00,63.63,63.68,63.46,63.51,45100.0,44.304,44.3388,44.1856,44.2204,45100.0
2008-02-15 11:40:00,63.49,63.62,63.47,63.62,25000.0,44.2065,44.297,44.1926,44.297,25000.0
2008-02-15 11:45:00,63.61,63.64,63.57,63.62,11900.0,44.29,44.3109,44.2622,44.297,11900.0
2008-02-15 11:50:00,63.61,63.72,63.56,63.63,23200.0,44.29,44.3666,44.2552,44.304,23200.0
2008-02-15 11:55:00,63.63,63.64,63.41,63.47,33500.0,44.304,44.3109,44.1508,44.1926,33500.0
2008-02-15 12:00:00,63.47,63.72,63.47,63.65,41400.0,44.1926,44.3666,44.1926,44.3179,41400.0
2008-02-15 12:05:00,63.65,63.65,63.48,63.55,19500.0,44.3179,44.3179,44.1995,44.2483,19500.0
2008-02-15 12:10:00,63.56,63.58,63.44,63.45,17400.0,44.2552,44.2691,44.1717,44.1786,17400.0
2008-02-15 12:15:00,63.46,63.51,63.4,63.45,21800.0,44.1856,44.2204,44.1438,44.1786,21800.0
2008-02-15 12:20:00,63.46,63.57,63.36,63.38,31300.0,44.1856,44.2622,44.116,44.1299,31300.0
2008-02-15 12:25:00,63.36,63.36,63.23,63.27,32600.0,44.116,44.116,44.0255,44.0533,32600.0
2008-02-15 12:30:00,63.26,63.32,63.2,63.26,35300.0,44.0463,44.0881,44.0046,44.0463,35300.0
2008-02-15 12:35:00,63.25,63.41,63.22,63.41,28000.0,44.0394,44.1508,44.0185,44.1508,28000.0
2008-02-15 12:40:00,63.41,63.55,63.41,63.5,44900.0,44.1508,44.2483,44.1508,44.2134,44900.0
2008-02-15 12:45:00,63.51,63.61,63.5,63.58,30700.0,44.2204,44.29,44.2134,44.2691,30700.0
2008-02-15 12:50:00,63.6,63.6,63.52,63.6,12000.0,44.2831,44.2831,44.2274,44.2831,12000.0
2008-02-15 12:55:00,63.61,63.65,63.52,63.54,17700.0,44.29,44.3179,44.2274,44.2413,17700.0
2008-02-15 13:00:00,63.54,63.57,63.5,63.51,37500.0,44.2413,44.2622,44.2134,44.2204,37500.0
2008-02-15 13:05:00,63.53,63.53,63.31,63.31,46600.0,44.2343,44.2343,44.0812,44.0812,46600.0
2008-02-15 13:10:00,63.31,63.39,63.29,63.34,35100.0,44.0812,44.1369,44.0672,44.102,35100.0
2008-02-15 13:15:00,63.34,63.45,63.34,63.45,32100.0,44.102,44.1786,44.102,44.1786,32100.0
2008-02-15 13:20:00,63.45,63.53,63.41,63.5,36100.0,44.1786,44.2343,44.1508,44.2134,36100.0
2008-02-15 13:25:00,63.49,63.55,63.39,63.5,36000.0,44.2065,44.2483,44.1369,44.2134,36000.0
2008-02-15 13:30:00,63.48,63.49,63.43,63.44,27900.0,44.1995,44.2065,44.1647,44.1717,27900.0
2008-02-15 13:35:00,63.43,63.52,63.43,63.5,18900.0,44.1647,44.2274,44.1647,44.2134,18900.0
2008-02-15 13:40:00,63.51,63.61,63.51,63.58,34700.0,44.2204,44.29,44.2204,44.2691,34700.0
2008-02-15 13:45:00,63.59,63.59,63.49,63.54,28800.0,44.2761,44.2761,44.2065,44.2413,28800.0
2008-02-15 13:50:00,63.54,63.68,63.5,63.5,52200.0,44.2413,44.3388,44.2134,44.2134,52200.0
2008-02-15 13:55:00,63.51,63.59,63.48,63.59,17100.0,44.2204,44.2761,44.1995,44.2761,17100.0
2008-02-15 14:00:00,63.57,63.58,63.51,63.56,19700.0,44.2622,44.2691,44.2204,44.2552,19700.0
2008-02-15 14:05:00,63.57,63.57,63.49,63.56,33400.0,44.2622,44.2622,44.2065,44.2552,33400.0
2008-02-15 14:10:00,63.54,63.54,63.47,63.51,25300.0,44.2413,44.2413,44.1926,44.2204,25300.0
2008-02-15 14:15:00,63.48,63.5,63.39,63.46,45800.0,44.1995,44.2134,44.1369,44.1856,45800.0
2008-02-15 14:20:00,63.46,63.51,63.39,63.48,35200.0,44.1856,44.2204,44.1369,44.1995,35200.0
2008-02-15 14:25:00,63.48,63.53,63.41,63.49,26900.0,44.1995,44.2343,44.1508,44.2065,26900.0
2008-02-15 14:30:00,63.49,63.56,63.45,63.53,40500.0,44.2065,44.2552,44.1786,44.2343,40500.0
2008-02-15 14:35:00,63.52,63.56,63.5,63.53,31900.0,44.2274,44.2552,44.2134,44.2343,31900.0
2008-02-15 14:40:00,63.55,63.56,63.48,63.5,24200.0,44.2483,44.2552,44.1995,44.2134,24200.0
2008-02-15 14:45:00,63.5,63.64,63.5,63.63,25700.0,44.2134,44.3109,44.2134,44.304,25700.0
2008-02-15 14:50:00,63.62,63.64,63.52,63.63,24400.0,44.297,44.3109,44.2274,44.304,24400.0
2008-02-15 14:55:00,63.63,63.64,63.49,63.49,22200.0,44.304,44.3109,44.2065,44.2065,22200.0
2008-02-15 15:00:00,63.5,63.51,63.37,63.48,59000.0,44.2134,44.2204,44.1229,44.1995,59000.0
2008-02-15 15:05:00,63.47,63.66,63.44,63.61,46900.0,44.1926,44.3249,44.1717,44.29,46900.0
2008-02-15 15:10:00,63.6,63.7,63.56,63.59,38400.0,44.2831,44.3527,44.2552,44.2761,38400.0
2008-02-15 15:15:00,63.59,63.65,63.47,63.52,63400.0,44.2761,44.3179,44.1926,44.2274,63400.0
2008-02-15 15:20:00,63.52,63.54,63.44,63.47,36800.0,44.2274,44.2413,44.1717,44.1926,36800.0
2008-02-15 15:25:00,63.45,63.47,63.42,63.43,30500.0,44.1786,44.1926,44.1577,44.1647,30500.0
2008-02-15 15:30:00,63.43,63.52,63.39,63.52,42400.0,44.1647,44.2274,44.1369,44.2274,42400.0
2008-02-15 15:35:00,63.51,63.66,63.46,63.63,75100.0,44.2204,44.3249,44.1856,44.304,75100.0
2008-02-15 15:40:00,63.62,63.75,63.46,63.48,128800.0,44.297,44.3875,44.1856,44.1995,128800.0
2008-02-15 15:45:00,63.47,63.69,63.46,63.57,114400.0,44.1926,44.3457,44.1856,44.2622,114400.0
2008-02-15 15:50:00,63.57,63.73,63.5,63.72,117600.0,44.2622,44.3736,44.2134,44.3666,117600.0
2008-02-15 15:55:00,63.72,63.92,63.71,63.92,151900.0,44.3666,44.5059,44.3597,44.5059,151900.0
2008-02-19 09:30:00,64.67,64.75,64.05,64.2,87100.0,45.0281,45.0838,44.5964,44.7008,87100.0
2008-02-19 09:35:00,64.2,64.67,64.12,64.13,95900.0,44.7008,45.0281,44.6451,44.6521,95900.0
2008-02-19 09:40:00,64.12,64.12,63.51,63.64,71000.0,44.6451,44.6451,44.2204,44.3109,71000.0
2008-02-19 09:45:00,63.7,63.84,63.57,63.83,38600.0,44.3527,44.4502,44.2622,44.4432,38600.0
2008-02-19 09:50:00,63.81,63.88,63.59,63.88,38600.0,44.4293,44.478,44.2761,44.478,38600.0
2008-02-19 09:55:00,63.87,63.97,63.63,63.65,52800.0,44.4711,44.5407,44.304,44.3179,52800.0
2008-02-19 10:00:00,63.63,63.67,63.44,63.51,68400.0,44.304,44.3318,44.1717,44.2204,68400.0
2008-02-19 10:05:00,63.49,63.55,63.42,63.51,39900.0,44.2065,44.2483,44.1577,44.2204,39900.0
2008-02-19 10:10:00,63.52,63.67,63.46,63.53,34100.0,44.2274,44.3318,44.1856,44.2343,34100.0
2008-02-19 10:15:00,63.53,63.64,63.35,63.56,64800.0,44.2343,44.3109,44.109,44.2552,64800.0
2008-02-19 10:20:00,63.57,63.63,63.48,63.63,34400.0,44.2622,44.304,44.1995,44.304,34400.0
2008-02-19 10:25:00,63.6,63.66,63.45,63.47,41500.0,44.2831,44.3249,44.1786,44.1926,41500.0
2008-02-19 10:30:00,63.49,63.5,63.14,63.15,51300.0,44.2065,44.2134,43.9628,43.9698,51300.0
2008-02-19 10:35:00,63.16,63.43,63.11,63.43,37500.0,43.9767,44.1647,43.9419,44.1647,37500.0
2008-02-19 10:40:00,63.46,63.47,63.36,63.36,12700.0,44.1856,44.1926,44.116,44.116,12700.0
2008-02-19 10:45:00,63.34,63.37,63.22,63.33,13100.0,44.102,44.1229,44.0185,44.0951,13100.0
2008-02-19 10:50:00,63.33,63.51,63.33,63.5,34000.0,44.0951,44.2204,44.0951,44.2134,34000.0
2008-02-19 10:55:00,63.51,63.56,63.47,63.51,19200.0,44.2204,44.2552,44.1926,44.2204,19200.0
2008-02-19 11:00:00,63.52,63.59,63.16,63.16,42700.0,44.2274,44.2761,43.9767,43.9767,42700.0
2008-02-19 11:05:00,63.16,63.4,63.14,63.35,25400.0,43.9767,44.1438,43.9628,44.109,25400.0
2008-02-19 11:10:00,63.34,63.34,63.13,63.14,24200.0,44.102,44.102,43.9558,43.9628,24200.0
2008-02-19 11:15:00,63.12,63.23,63.11,63.2,17100.0,43.9489,44.0255,43.9419,44.0046,17100.0
2008-02-19 11:20:00,63.21,63.35,63.14,63.35,24200.0,44.0115,44.109,43.9628,44.109,24200.0
2008-02-19 11:25:00,63.35,63.43,63.33,63.42,22900.0,44.109,44.1647,44.0951,44.1577,22900.0
2008-02-19 11:30:00,63.41,63.51,63.41,63.47,19700.0,44.1508,44.2204,44.1508,44.1926,19700.0
2008-02-19 11:35:00,63.48,63.66,63.47,63.57,46500.0,44.1995,44.3249,44.1926,44.2622,46500.0
2008-02-19 11:40:00,63.57,63.58,63.45,63.5,21300.0,44.2622,44.2691,44.1786,44.2134,21300.0
2008-02-19 11:45:00,63.5,63.56,63.45,63.51,20800.0,44.2134,44.2552,44.1786,44.2204,20800.0
2008-02-19 11:50:00,63.51,63.52,63.44,63.5,26800.0,44.2204,44.2274,44.1717,44.2134,26800.0
2008-02-19 11:55:00,63.5,63.57,63.46,63.53,20600.0,44.2134,44.2622,44.1856,44.2343,20600.0
2008-02-19 12:00:00,63.54,63.54,63.48,63.51,19900.0,44.2413,44.2413,44.1995,44.2204,19900.0
2008-02-19 12:05:00,63.5,63.56,63.41,63.54,28600.0,44.2134,44.2552,44.1508,44.2413,28600.0
2008-02-19 12:10:00,63.55,63.58,63.45,63.46,17400.0,44.2483,44.2691,44.1786,44.1856,17400.0
2008-02-19 12:15:00,63.45,63.45,63.23,63.3,54300.0,44.1786,44.1786,44.0255,44.0742,54300.0
2008-02-19 12:20:00,63.31,63.49,63.31,63.46,57600.0,44.0812,44.2065,44.0812,44.1856,57600.0
2008-02-19 12:25:00,63.44,63.44,63.34,63.37,25600.0,44.1717,44.1717,44.102,44.1229,25600.0
2008-02-19 12:30:00,63.35,63.35,63.15,63.18,43500.0,44.109,44.109,43.9698,43.9906,43500.0
2008-02-19 12:35:00,63.18,63.18,63.03,63.06,38800.0,43.9906,43.9906,43.8862,43.9071,38800.0
2008-02-19 12:40:00,63.06,63.14,63.03,63.03,20900.0,43.9071,43.9628,43.8862,43.8862,20900.0
2008-02-19 12:45:00,63.03,63.12,63.0,63.1,27600.0,43.8862,43.9489,43.8653,43.9349,27600.0
2008-02-19 12:50:00,63.11,63.19,63.09,63.11,26400.0,43.9419,43.9976,43.928,43.9419,26400.0
2008-02-19 12:55:00,63.12,63.2,63.0,63.02,22900.0,43.9489,44.0046,43.8653,43.8792,22900.0
2008-02-19 13:00:00,63.02,63.21,63.02,63.06,37500.0,43.8792,44.0115,43.8792,43.9071,37500.0
2008-02-19 13:05:00,63.08,63.14,63.01,63.11,27000.0,43.921,43.9628,43.8723,43.9419,27000.0
2008-02-19 13:10:00,63.12,63.18,63.1,63.12,31800.0,43.9489,43.9906,43.9349,43.9489,31800.0
2008-02-19 13:15:00,63.12,63.27,63.12,63.21,45300.0,43.9489,44.0533,43.9489,44.0115,45300.0
2008-02-19 13:20:00,63.24,63.34,63.2,63.29,25400.0,44.0324,44.102,44.0046,44.0672,25400.0
2008-02-19 13:25:00,63.31,63.37,63.22,63.25,28300.0,44.0812,44.1229,44.0185,44.0394,28300.0
2008-02-19 13:30:00,63.25,63.26,63.05,63.09,34400.0,44.0394,44.0463,43.9001,43.928,34400.0
2008-02-19 13:35:00,63.09,63.17,63.07,63.16,24900.0,43.928,43.9837,43.914,43.9767,24900.0
2008-02-19 13:40:00,63.17,63.22,63.06,63.07,34100.0,43.9837,44.0185,43.9071,43.914,34100.0
2008-02-19 13:45:00,63.08,63.11,63.02,63.04,25200.0,43.921,43.9419,43.8792,43.8932,25200.0
2008-02-19 13:50:00,63.04,63.16,63.03,63.16,35900.0,43.8932,43.9767,43.8862,43.9767,35900.0
2008-02-19 13:55:00,63.15,63.24,63.11,63.14,31500.0,43.9698,44.0324,43.9419,43.9628,31500.0
2008-02-19 14:00:00,63.15,63.21,63.14,63.16,34200.0,43.9698,44.0115,43.9628,43.9767,34200.0
2008-02-19 14:05:00,63.16,63.2,63.09,63.15,28700.0,43.9767,44.0046,43.928,43.9698,28700.0
2008-02-19 14:10:00,63.15,63.22,63.14,63.19,27000.0,43.9698,44.0185,43.9628,43.9976,27000.0
2008-02-19 14:15:00,63.19,63.19,63.11,63.16,31500.0,43.9976,43.9976,43.9419,43.9767,31500.0
2008-02-19 14:20:00,63.16,63.33,63.15,63.33,52300.0,43.9767,44.0951,43.9698,44.0951,52300.0
2008-02-19 14:25:00,63.34,63.34,63.14,63.15,77000.0,44.102,44.102,43.9628,43.9698,77000.0
2008-02-19 14:30:00,63.15,63.17,63.09,63.1,47300.0,43.9698,43.9837,43.928,43.9349,47300.0
2008-02-19 14:35:00,63.1,63.14,63.0,63.06,94900.0,43.9349,43.9628,43.8653,43.9071,94900.0
2008-02-19 14:40:00,63.05,63.05,62.97,63.01,101500.0,43.9001,43.9001,43.8444,43.8723,101500.0
2008-02-19 14:45:00,63.0,63.04,62.97,62.99,72700.0,43.8653,43.8932,43.8444,43.8583,72700.0
2008-02-19 14:50:00,63.0,63.07,62.98,63.02,49300.0,43.8653,43.914,43.8514,43.8792,49300.0
2008-02-19 14:55:00,63.01,63.07,62.87,62.88,66700.0,43.8723,43.914,43.7748,43.7818,66700.0
2008-02-19 15:00:00,62.89,62.89,62.64,62.69,63700.0,43.7887,43.7887,43.6147,43.6495,63700.0
2008-02-19 15:05:00,62.67,62.83,62.67,62.82,55900.0,43.6355,43.7469,43.6355,43.74,55900.0
2008-02-19 15:10:00,62.81,62.92,62.77,62.88,46300.0,43.733,43.8096,43.7052,43.7818,46300.0
2008-02-19 15:15:00,62.87,62.93,62.78,62.84,50300.0,43.7748,43.8166,43.7121,43.7539,50300.0
2008-02-19 15:20:00,62.84,62.94,62.72,62.83,76200.0,43.7539,43.8235,43.6704,43.7469,76200.0
2008-02-19 15:25:00,62.83,62.88,62.71,62.75,64700.0,43.7469,43.7818,43.6634,43.6912,64700.0
2008-02-19 15:30:00,62.74,62.88,62.69,62.88,60300.0,43.6843,43.7818,43.6495,43.7818,60300.0
2008-02-19 15:35:00,62.87,63.07,62.85,62.94,86200.0,43.7748,43.914,43.7609,43.8235,86200.0
2008-02-19 15:40:00,62.95,62.95,62.83,62.85,67900.0,43.8305,43.8305,43.7469,43.7609,67900.0
2008-02-19 15:45:00,62.86,62.86,62.65,62.67,89300.0,43.7678,43.7678,43.6216,43.6355,89300.0
2008-02-19 15:50:00,62.66,62.66,62.48,62.61,127000.0,43.6286,43.6286,43.5032,43.5938,127000.0
2008-02-19 15:55:00,62.61,62.87,62.6,62.85,224200.0,43.5938,43.7748,43.5868,43.7609,224200.0
2008-02-20 09:30:00,62.5,63.07,62.48,63.04,138400.0,43.5172,43.914,43.5032,43.8932,138400.0
2008-02-20 09:35:00,63.02,63.59,62.97,63.39,174200.0,43.8792,44.2761,43.8444,44.1369,174200.0
2008-02-20 09:40:00,63.4,63.7,63.36,63.51,68400.0,44.1438,44.3527,44.116,44.2204,68400.0
2008-02-20 09:45:00,63.51,63.65,63.36,63.38,74300.0,44.2204,44.3179,44.116,44.1299,74300.0
2008-02-20 09:50:00,63.41,63.93,63.41,63.85,99400.0,44.1508,44.5128,44.1508,44.4571,99400.0
2008-02-20 09:55:00,63.83,63.84,63.26,63.4,59200.0,44.4432,44.4502,44.0463,44.1438,59200.0
2008-02-20 10:00:00,63.36,63.36,63.15,63.21,56900.0,44.116,44.116,43.9698,44.0115,56900.0
2008-02-20 10:05:00,63.2,63.31,63.07,63.31,67700.0,44.0046,44.0812,43.914,44.0812,67700.0
2008-02-20 10:10:00,63.3,63.39,63.22,63.3,40700.0,44.0742,44.1369,44.0185,44.0742,40700.0
2008-02-20 10:15:00,63.3,63.63,63.24,63.62,62700.0,44.0742,44.304,44.0324,44.297,62700.0
2008-02-20 10:20:00,63.62,63.75,63.57,63.62,64100.0,44.297,44.3875,44.2622,44.297,64100.0
2008-02-20 10:25:00,63.61,63.67,63.4,63.65,36900.0,44.29,44.3318,44.1438,44.3179,36900.0
2008-02-20 10:30:00,63.66,63.69,63.52,63.65,48700.0,44.3249,44.3457,44.2274,44.3179,48700.0
2008-02-20 10:35:00,63.65,63.86,63.56,63.84,56800.0,44.3179,44.4641,44.2552,44.4502,56800.0
2008-02-20 10:40:00,63.88,63.96,63.82,63.92,74900.0,44.478,44.5337,44.4363,44.5059,74900.0
2008-02-20 10:45:00,63.91,63.93,63.76,63.76,46600.0,44.4989,44.5128,44.3945,44.3945,46600.0
2008-02-20 10:50:00,63.76,63.83,63.62,63.75,47100.0,44.3945,44.4432,44.297,44.3875,47100.0
2008-02-20 10:55:00,63.72,63.85,63.66,63.81,42100.0,44.3666,44.4571,44.3249,44.4293,42100.0
2008-02-20 11:00:00,63.81,63.97,63.75,63.96,50000.0,44.4293,44.5407,44.3875,44.5337,50000.0
2008-02-20 11:05:00,63.96,63.97,63.68,63.7,49300.0,44.5337,44.5407,44.3388,44.3527,49300.0
2008-02-20 11:10:00,63.71,63.94,63.7,63.9,38400.0,44.3597,44.5198,44.3527,44.492,38400.0
2008-02-20 11:15:00,63.87,63.91,63.7,63.74,42700.0,44.4711,44.4989,44.3527,44.3806,42700.0
2008-02-20 11:20:00,63.75,63.96,63.73,63.96,44100.0,44.3875,44.5337,44.3736,44.5337,44100.0
2008-02-20 11:25:00,63.96,63.99,63.75,63.76,51700.0,44.5337,44.5546,44.3875,44.3945,51700.0
2008-02-20 11:30:00,63.75,63.81,63.72,63.72,31300.0,44.3875,44.4293,44.3666,44.3666,31300.0
2008-02-20 11:35:00,63.73,63.8,63.69,63.73,39100.0,44.3736,44.4223,44.3457,44.3736,39100.0
2008-02-20 11:40:00,63.74,63.93,63.73,63.87,35600.0,44.3806,44.5128,44.3736,44.4711,35600.0
2008-02-20 11:45:00,63.86,64.11,63.86,64.09,59900.0,44.4641,44.6382,44.4641,44.6242,59900.0
2008-02-20 11:50:00,64.1,64.16,63.91,63.98,48900.0,44.6312,44.673,44.4989,44.5477,48900.0
2008-02-20 11:55:00,63.98,64.07,63.96,63.99,24200.0,44.5477,44.6103,44.5337,44.5546,24200.0
2008-02-20 12:00:00,64.0,64.16,63.83,64.16,60400.0,44.5616,44.673,44.4432,44.673,60400.0
2008-02-20 12:05:00,64.14,64.36,64.03,64.29,56200.0,44.6591,44.8122,44.5825,44.7635,56200.0
2008-02-20 12:10:00,64.26,64.69,64.25,64.66,100500.0,44.7426,45.042,44.7357,45.0211,100500.0
2008-02-20 12:15:00,64.66,64.9,64.65,64.79,114000.0,45.0211,45.1882,45.0142,45.1116,114000.0
2008-02-20 12:20:00,64.81,64.97,64.75,64.79,116400.0,45.1256,45.237,45.0838,45.1116,116400.0
2008-02-20 12:25:00,64.8,64.83,64.27,64.57,88100.0,45.1186,45.1395,44.7496,44.9585,88100.0
2008-02-20 12:30:00,64.57,64.78,64.57,64.62,56500.0,44.9585,45.1047,44.9585,44.9933,56500.0
2008-02-20 12:35:00,64.6,64.65,64.55,64.58,36700.0,44.9793,45.0142,44.9445,44.9654,36700.0
2008-02-20 12:40:00,64.58,64.61,64.39,64.42,37800.0,44.9654,44.9863,44.8331,44.854,37800.0
2008-02-20 12:45:00,64.42,64.47,64.39,64.44,18300.0,44.854,44.8888,44.8331,44.8679,18300.0
2008-02-20 12:50:00,64.43,64.6,64.42,64.43,35900.0,44.861,44.9793,44.854,44.861,35900.0
2008-02-20 12:55:00,64.46,64.51,64.41,64.43,24900.0,44.8819,44.9167,44.8471,44.861,24900.0
2008-02-20 13:00:00,64.44,64.72,64.4,64.69,32800.0,44.8679,45.0629,44.8401,45.042,32800.0
2008-02-20 13:05:00,64.71,64.9,64.71,64.76,63800.0,45.0559,45.1882,45.0559,45.0908,63800.0
2008-02-20 13:10:00,64.77,64.95,64.73,64.74,26700.0,45.0977,45.223,45.0699,45.0768,26700.0
2008-02-20 13:15:00,64.74,64.74,64.62,64.66,24900.0,45.0768,45.0768,44.9933,45.0211,24900.0
2008-02-20 13:20:00,64.62,64.68,64.49,64.49,29900.0,44.9933,45.0351,44.9028,44.9028,29900.0
2008-02-20 13:25:00,64.48,64.52,64.4,64.45,36300.0,44.8958,44.9236,44.8401,44.8749,36300.0
2008-02-20 13:30:00,64.45,64.53,64.31,64.5,54200.0,44.8749,44.9306,44.7774,44.9097,54200.0
2008-02-20 13:35:00,64.52,64.61,64.44,64.54,44200.0,44.9236,44.9863,44.8679,44.9376,44200.0
2008-02-20 13:40:00,64.54,64.78,64.54,64.78,38800.0,44.9376,45.1047,44.9376,45.1047,38800.0
2008-02-20 13:45:00,64.78,64.81,64.59,64.61,46000.0,45.1047,45.1256,44.9724,44.9863,46000.0
2008-02-20 13:50:00,64.6,64.74,64.59,64.69,30600.0,44.9793,45.0768,44.9724,45.042,30600.0
2008-02-20 13:55:00,64.69,64.88,64.57,64.65,55200.0,45.042,45.1743,44.9585,45.0142,55200.0
2008-02-20 14:00:00,64.65,64.89,64.45,64.55,122500.0,45.0142,45.1813,44.8749,44.9445,122500.0
2008-02-20 14:05:00,64.56,64.81,64.55,64.69,75800.0,44.9515,45.1256,44.9445,45.042,75800.0
2008-02-20 14:10:00,64.68,64.7,64.46,64.53,56500.0,45.0351,45.049,44.8819,44.9306,56500.0
2008-02-20 14:15:00,64.52,64.75,64.36,64.39,51300.0,44.9236,45.0838,44.8122,44.8331,51300.0
2008-02-20 14:20:00,64.38,64.56,64.33,64.43,58600.0,44.8262,44.9515,44.7914,44.861,58600.0
2008-02-20 14:25:00,64.45,64.54,64.42,64.54,28600.0,44.8749,44.9376,44.854,44.9376,28600.0
2008-02-20 14:30:00,64.54,64.65,64.41,64.47,44500.0,44.9376,45.0142,44.8471,44.8888,44500.0
2008-02-20 14:35:00,64.45,64.62,64.41,64.48,34100.0,44.8749,44.9933,44.8471,44.8958,34100.0
2008-02-20 14:40:00,64.48,64.65,64.37,64.61,25000.0,44.8958,45.0142,44.8192,44.9863,25000.0
2008-02-20 14:45:00,64.62,64.96,64.6,64.94,66300.0,44.9933,45.23,44.9793,45.2161,66300.0
2008-02-20 14:50:00,64.96,64.99,64.89,64.92,50500.0,45.23,45.2509,45.1813,45.2022,50500.0
2008-02-20 14:55:00,64.92,65.0,64.84,64.87,54400.0,45.2022,45.2579,45.1465,45.1673,54400.0
2008-02-20 15:00:00,64.87,64.88,64.76,64.79,46600.0,45.1673,45.1743,45.0908,45.1116,46600.0
2008-02-20 15:05:00,64.77,64.83,64.7,64.79,43600.0,45.0977,45.1395,45.049,45.1116,43600.0
2008-02-20 15:10:00,64.79,64.91,64.65,64.7,72100.0,45.1116,45.1952,45.0142,45.049,72100.0
2008-02-20 15:15:00,64.7,64.78,64.53,64.58,69400.0,45.049,45.1047,44.9306,44.9654,69400.0
2008-02-20 15:20:00,64.6,64.65,64.33,64.37,102000.0,44.9793,45.0142,44.7914,44.8192,102000.0
2008-02-20 15:25:00,64.39,64.63,64.39,64.52,52000.0,44.8331,45.0002,44.8331,44.9236,52000.0
2008-02-20 15:30:00,64.52,64.58,64.39,64.48,60500.0,44.9236,44.9654,44.8331,44.8958,60500.0
2008-02-20 15:35:00,64.48,64.55,64.36,64.48,53200.0,44.8958,44.9445,44.8122,44.8958,53200.0
2008-02-20 15:40:00,64.49,64.64,64.48,64.55,87900.0,44.9028,45.0072,44.8958,44.9445,87900.0
2008-02-20 15:45:00,64.56,64.58,64.43,64.52,92100.0,44.9515,44.9654,44.861,44.9236,92100.0
2008-02-20 15:50:00,64.52,64.66,64.43,64.49,102600.0,44.9236,45.0211,44.861,44.9028,102600.0
2008-02-20 15:55:00,64.48,64.6,64.39,64.6,117700.0,44.8958,44.9793,44.8331,44.9793,117700.0
2008-02-21 09:30:00,64.56,64.89,64.51,64.7,45300.0,44.9515,45.1813,44.9167,45.049,45300.0
2008-02-21 09:35:00,64.71,65.26,64.71,65.22,76300.0,45.0559,45.4389,45.0559,45.411,76300.0
2008-02-21 09:40:00,65.22,65.6,65.22,65.45,118900.0,45.411,45.6756,45.411,45.5712,118900.0
2008-02-21 09:45:00,65.45,65.56,65.19,65.21,125000.0,45.5712,45.6478,45.3902,45.4041,125000.0
2008-02-21 09:50:00,65.21,65.48,65.13,65.37,92100.0,45.4041,45.5921,45.3484,45.5155,92100.0
2008-02-21 09:55:00,65.37,65.54,65.36,65.49,64900.0,45.5155,45.6338,45.5085,45.599,64900.0
2008-02-21 10:00:00,65.51,65.62,65.36,65.46,105400.0,45.613,45.6895,45.5085,45.5781,105400.0
2008-02-21 10:05:00,65.46,65.65,65.43,65.62,83500.0,45.5781,45.7104,45.5573,45.6895,83500.0
2008-02-21 10:10:00,65.62,65.69,65.52,65.62,62500.0,45.6895,45.7383,45.6199,45.6895,62500.0
2008-02-21 10:15:00,65.6,65.73,65.53,65.68,51200.0,45.6756,45.7661,45.6269,45.7313,51200.0
2008-02-21 10:20:00,65.68,65.74,65.53,65.57,66100.0,45.7313,45.7731,45.6269,45.6547,66100.0
2008-02-21 10:25:00,65.56,65.61,65.42,65.48,47900.0,45.6478,45.6826,45.5503,45.5921,47900.0
2008-02-21 10:30:00,65.49,65.58,65.37,65.46,67900.0,45.599,45.6617,45.5155,45.5781,67900.0
2008-02-21 10:35:00,65.46,65.5,65.39,65.4,49900.0,45.5781,45.606,45.5294,45.5364,49900.0
2008-02-21 10:40:00,65.4,65.45,65.24,65.39,102900.0,45.5364,45.5712,45.425,45.5294,102900.0
2008-02-21 10:45:00,65.39,65.7,65.39,65.65,107800.0,45.5294,45.7453,45.5294,45.7104,107800.0
2008-02-21 10:50:00,65.68,65.75,65.47,65.59,93500.0,45.7313,45.7801,45.5851,45.6687,93500.0
2008-02-21 10:55:00,65.59,65.59,65.32,65.32,139300.0,45.6687,45.6687,45.4807,45.4807,139300.0
2008-02-21 11:00:00,65.31,65.33,65.14,65.22,86900.0,45.4737,45.4876,45.3553,45.411,86900.0
2008-02-21 11:05:00,65.21,65.39,65.19,65.37,49000.0,45.4041,45.5294,45.3902,45.5155,49000.0
2008-02-21 11:10:00,65.37,65.39,65.19,65.26,32500.0,45.5155,45.5294,45.3902,45.4389,32500.0
2008-02-21 11:15:00,65.29,65.5,65.27,65.47,38500.0,45.4598,45.606,45.4459,45.5851,38500.0
2008-02-21 11:20:00,65.49,65.49,65.17,65.21,58500.0,45.599,45.599,45.3762,45.4041,58500.0
2008-02-21 11:25:00,65.21,65.29,65.1,65.27,41000.0,45.4041,45.4598,45.3275,45.4459,41000.0
2008-02-21 11:30:00,65.28,65.68,65.27,65.65,76500.0,45.4528,45.7313,45.4459,45.7104,76500.0
2008-02-21 11:35:00,65.65,65.72,65.53,65.53,73300.0,45.7104,45.7592,45.6269,45.6269,73300.0
2008-02-21 11:40:00,65.54,65.8,65.53,65.77,56900.0,45.6338,45.8149,45.6269,45.794,56900.0
2008-02-21 11:45:00,65.78,65.98,65.76,65.95,90700.0,45.801,45.9402,45.787,45.9193,90700.0
2008-02-21 11:50:00,65.95,66.0,65.79,65.8,61200.0,45.9193,45.9541,45.8079,45.8149,61200.0
2008-02-21 11:55:00,65.8,65.94,65.76,65.88,39900.0,45.8149,45.9124,45.787,45.8706,39900.0
2008-02-21 12:00:00,65.88,65.89,65.74,65.84,57200.0,45.8706,45.8775,45.7731,45.8427,57200.0
2008-02-21 12:05:00,65.83,65.87,65.78,65.79,92700.0,45.8358,45.8636,45.801,45.8079,92700.0
2008-02-21 12:10:00,65.79,65.82,65.62,65.65,62100.0,45.8079,45.8288,45.6895,45.7104,62100.0
2008-02-21 12:15:00,65.64,65.72,65.41,65.71,47800.0,45.7035,45.7592,45.5433,45.7522,47800.0
2008-02-21 12:20:00,65.72,65.72,65.54,65.6,40100.0,45.7592,45.7592,45.6338,45.6756,40100.0
2008-02-21 12:25:00,65.6,65.75,65.6,65.67,98500.0,45.6756,45.7801,45.6756,45.7244,98500.0
2008-02-21 12:30:00,65.67,65.67,65.52,65.66,59700.0,45.7244,45.7244,45.6199,45.7174,59700.0
2008-02-21 12:35:00,65.67,65.7,65.55,65.55,57000.0,45.7244,45.7453,45.6408,45.6408,57000.0
2008-02-21 12:40:00,65.56,65.77,65.56,65.71,66600.0,45.6478,45.794,45.6478,45.7522,66600.0
2008-02-21 12:45:00,65.71,65.72,65.47,65.5,60600.0,45.7522,45.7592,45.5851,45.606,60600.0
2008-02-21 12:50:00,65.47,65.7,65.46,65.7,72100.0,45.5851,45.7453,45.5781,45.7453,72100.0
2008-02-21 12:55:00,65.72,65.76,65.63,65.74,35300.0,45.7592,45.787,45.6965,45.7731,35300.0
2008-02-21 13:00:00,65.75,65.78,65.6,65.7,65100.0,45.7801,45.801,45.6756,45.7453,65100.0
2008-02-21 13:05:00,65.71,65.84,65.6,65.75,53500.0,45.7522,45.8427,45.6756,45.7801,53500.0
2008-02-21 13:10:00,65.75,65.75,65.55,65.61,78600.0,45.7801,45.7801,45.6408,45.6826,78600.0
2008-02-21 13:15:00,65.61,65.63,65.43,65.48,81500.0,45.6826,45.6965,45.5573,45.5921,81500.0
2008-02-21 13:20:00,65.48,65.54,65.33,65.34,164800.0,45.5921,45.6338,45.4876,45.4946,164800.0
2008-02-21 13:25:00,65.34,65.51,65.17,65.5,77200.0,45.4946,45.613,45.3762,45.606,77200.0
2008-02-21 13:30:00,65.49,65.55,65.44,65.48,49600.0,45.599,45.6408,45.5642,45.5921,49600.0
2008-02-21 13:35:00,65.48,65.51,65.36,65.47,64500.0,45.5921,45.613,45.5085,45.5851,64500.0
2008-02-21 13:40:00,65.45,65.54,65.36,65.46,33400.0,45.5712,45.6338,45.5085,45.5781,33400.0
2008-02-21 13:45:00,65.45,65.49,65.34,65.41,40100.0,45.5712,45.599,45.4946,45.5433,40100.0
2008-02-21 13:50:00,65.38,65.46,65.24,65.46,58400.0,45.5224,45.5781,45.425,45.5781,58400.0
2008-02-21 13:55:00,65.46,65.56,65.42,65.49,70400.0,45.5781,45.6478,45.5503,45.599,70400.0
2008-02-21 14:00:00,65.49,65.57,65.43,65.48,32800.0,45.599,45.6547,45.5573,45.5921,32800.0
2008-02-21 14:05:00,65.47,65.52,65.44,65.5,40600.0,45.5851,45.6199,45.5642,45.606,40600.0
2008-02-21 14:10:00,65.49,65.56,65.42,65.52,55400.0,45.599,45.6478,45.5503,45.6199,55400.0
2008-02-21 14:15:00,65.52,65.6,65.43,65.43,68200.0,45.6199,45.6756,45.5573,45.5573,68200.0
2008-02-21 14:20:00,65.43,65.56,65.38,65.46,71100.0,45.5573,45.6478,45.5224,45.5781,71100.0
2008-02-21 14:25:00,65.45,65.69,65.37,65.69,67100.0,45.5712,45.7383,45.5155,45.7383,67100.0
2008-02-21 14:30:00,65.69,65.75,65.57,65.7,59100.0,45.7383,45.7801,45.6547,45.7453,59100.0
2008-02-21 14:35:00,65.72,65.73,65.64,65.69,53400.0,45.7592,45.7661,45.7035,45.7383,53400.0
2008-02-21 14:40:00,65.7,65.72,65.63,65.64,50700.0,45.7453,45.7592,45.6965,45.7035,50700.0
2008-02-21 14:45:00,65.64,65.66,65.54,65.59,48600.0,45.7035,45.7174,45.6338,45.6687,48600.0
2008-02-21 14:50:00,65.58,65.61,65.53,65.57,51700.0,45.6617,45.6826,45.6269,45.6547,51700.0
2008-02-21 14:55:00,65.57,65.59,65.48,65.55,49400.0,45.6547,45.6687,45.5921,45.6408,49400.0
2008-02-21 15:00:00,65.56,65.56,65.28,65.35,57200.0,45.6478,45.6478,45.4528,45.5016,57200.0
2008-02-21 15:05:00,65.35,65.35,65.19,65.25,118600.0,45.5016,45.5016,45.3902,45.4319,118600.0
2008-02-21 15:10:00,65.25,65.45,65.24,65.43,89800.0,45.4319,45.5712,45.425,45.5573,89800.0
2008-02-21 15:15:00,65.44,65.48,65.36,65.39,53000.0,45.5642,45.5921,45.5085,45.5294,53000.0
2008-02-21 15:20:00,65.37,65.54,65.26,65.5,58100.0,45.5155,45.6338,45.4389,45.606,58100.0
2008-02-21 15:25:00,65.46,65.55,65.32,65.37,91000.0,45.5781,45.6408,45.4807,45.5155,91000.0
2008-02-21 15:30:00,65.35,65.52,65.33,65.47,60100.0,45.5016,45.6199,45.4876,45.5851,60100.0
2008-02-21 15:35:00,65.47,65.54,65.27,65.31,90200.0,45.5851,45.6338,45.4459,45.4737,90200.0
2008-02-21 15:40:00,65.32,65.45,65.29,65.45,121100.0,45.4807,45.5712,45.4598,45.5712,121100.0
2008-02-21 15:45:00,65.45,65.54,65.3,65.34,106900.0,45.5712,45.6338,45.4667,45.4946,106900.0
2008-02-21 15:50:00,65.33,65.33,65.04,65.1,124400.0,45.4876,45.4876,45.2857,45.3275,124400.0
2008-02-21 15:55:00,65.09,65.09,64.93,64.98,326200.0,45.3205,45.3205,45.2091,45.2439,326200.0
2008-02-22 09:30:00,65.29,65.87,65.23,65.83,96600.0,45.4598,45.8636,45.418,45.8358,96600.0
2008-02-22 09:35:00,65.87,65.96,65.61,65.61,97400.0,45.8636,45.9263,45.6826,45.6826,97400.0
2008-02-22 09:40:00,65.62,65.63,64.98,64.98,64700.0,45.6895,45.6965,45.2439,45.2439,64700.0
2008-02-22 09:45:00,65.0,65.17,64.86,65.03,88900.0,45.2579,45.3762,45.1604,45.2787,88900.0
2008-02-22 09:50:00,65.02,65.19,64.95,65.09,50100.0,45.2718,45.3902,45.223,45.3205,50100.0
2008-02-22 09:55:00,65.09,65.46,65.0,65.45,67000.0,45.3205,45.5781,45.2579,45.5712,67000.0
2008-02-22 10:00:00,65.45,65.54,65.2,65.29,96900.0,45.5712,45.6338,45.3971,45.4598,96900.0
2008-02-22 10:05:00,65.3,65.57,65.13,65.53,82700.0,45.4667,45.6547,45.3484,45.6269,82700.0
2008-02-22 10:10:00,65.53,65.77,65.45,65.74,56500.0,45.6269,45.794,45.5712,45.7731,56500.0
2008-02-22 10:15:00,65.75,65.75,65.52,65.65,47200.0,45.7801,45.7801,45.6199,45.7104,47200.0
2008-02-22 10:20:00,65.67,65.69,65.46,65.69,51900.0,45.7244,45.7383,45.5781,45.7383,51900.0
2008-02-22 10:25:00,65.69,65.91,65.69,65.85,53800.0,45.7383,45.8915,45.7383,45.8497,53800.0
2008-02-22 10:30:00,65.88,65.91,65.57,65.6,71000.0,45.8706,45.8915,45.6547,45.6756,71000.0
2008-02-22 10:35:00,65.61,65.74,65.6,65.6,65100.0,45.6826,45.7731,45.6756,45.6756,65100.0
2008-02-22 10:40:00,65.63,65.83,65.52,65.83,82600.0,45.6965,45.8358,45.6199,45.8358,82600.0
2008-02-22 10:45:00,65.78,65.93,65.74,65.77,46100.0,45.801,45.9054,45.7731,45.794,46100.0
2008-02-22 10:50:00,65.73,65.73,65.48,65.49,73800.0,45.7661,45.7661,45.5921,45.599,73800.0
2008-02-22 10:55:00,65.49,65.5,65.31,65.49,66300.0,45.599,45.606,45.4737,45.599,66300.0
2008-02-22 11:00:00,65.49,65.68,65.49,65.57,41300.0,45.599,45.7313,45.599,45.6547,41300.0
2008-02-22 11:05:00,65.57,65.57,65.31,65.33,58500.0,45.6547,45.6547,45.4737,45.4876,58500.0
2008-02-22 11:10:00,65.33,65.37,65.21,65.28,54600.0,45.4876,45.5155,45.4041,45.4528,54600.0
2008-02-22 11:15:00,65.28,65.5,65.28,65.5,67300.0,45.4528,45.606,45.4528,45.606,67300.0
2008-02-22 11:20:00,65.49,65.58,65.36,65.57,54400.0,45.599,45.6617,45.5085,45.6547,54400.0
2008-02-22 11:25:00,65.57,65.64,65.41,65.43,67700.0,45.6547,45.7035,45.5433,45.5573,67700.0
2008-02-22 11:30:00,65.43,65.57,65.35,65.57,26800.0,45.5573,45.6547,45.5016,45.6547,26800.0
2008-02-22 11:35:00,65.55,65.94,65.55,65.93,50600.0,45.6408,45.9124,45.6408,45.9054,50600.0
2008-02-22 11:40:00,65.91,65.95,65.73,65.73,41200.0,45.8915,45.9193,45.7661,45.7661,41200.0
2008-02-22 11:45:00,65.72,65.78,65.56,65.69,38600.0,45.7592,45.801,45.6478,45.7383,38600.0
2008-02-22 11:50:00,65.69,65.84,65.69,65.8,31600.0,45.7383,45.8427,45.7383,45.8149,31600.0
2008-02-22 11:55:00,65.8,65.8,65.6,65.71,35100.0,45.8149,45.8149,45.6756,45.7522,35100.0
2008-02-22 12:00:00,65.71,65.74,65.46,65.5,39200.0,45.7522,45.7731,45.5781,45.606,39200.0
2008-02-22 12:05:00,65.51,65.53,65.3,65.34,41600.0,45.613,45.6269,45.4667,45.4946,41600.0
2008-02-22 12:10:00,65.34,65.36,65.11,65.17,56000.0,45.4946,45.5085,45.3344,45.3762,56000.0
2008-02-22 12:15:00,65.19,65.3,65.17,65.26,58300.0,45.3902,45.4667,45.3762,45.4389,58300.0
2008-02-22 12:20:00,65.26,65.28,65.04,65.05,51800.0,45.4389,45.4528,45.2857,45.2927,51800.0
2008-02-22 12:25:00,65.06,65.21,65.03,65.09,31000.0,45.2996,45.4041,45.2787,45.3205,31000.0
2008-02-22 12:30:00,65.08,65.13,64.92,65.05,54800.0,45.3136,45.3484,45.2022,45.2927,54800.0
2008-02-22 12:35:00,65.06,65.2,65.02,65.1,36300.0,45.2996,45.3971,45.2718,45.3275,36300.0
2008-02-22 12:40:00,65.09,65.2,65.01,65.2,30200.0,45.3205,45.3971,45.2648,45.3971,30200.0
2008-02-22 12:45:00,65.15,65.24,64.98,64.99,41100.0,45.3623,45.425,45.2439,45.2509,41100.0
2008-02-22 12:50:00,64.99,65.09,64.93,65.01,35200.0,45.2509,45.3205,45.2091,45.2648,35200.0
2008-02-22 12:55:00,65.01,65.2,65.01,65.04,38700.0,45.2648,45.3971,45.2648,45.2857,38700.0
2008-02-22 13:00:00,65.05,65.1,64.95,64.99,24400.0,45.2927,45.3275,45.223,45.2509,24400.0
2008-02-22 13:05:00,64.98,65.13,64.95,65.07,33100.0,45.2439,45.3484,45.223,45.3066,33100.0
2008-02-22 13:10:00,65.06,65.16,64.96,65.09,20100.0,45.2996,45.3693,45.23,45.3205,20100.0
2008-02-22 13:15:00,65.08,65.34,65.08,65.24,32800.0,45.3136,45.4946,45.3136,45.425,32800.0
2008-02-22 13:20:00,65.24,65.25,65.08,65.14,26200.0,45.425,45.4319,45.3136,45.3553,26200.0
2008-02-22 13:25:00,65.12,65.27,65.0,65.0,26500.0,45.3414,45.4459,45.2579,45.2579,26500.0
2008-02-22 13:30:00,65.0,65.02,64.82,64.91,42100.0,45.2579,45.2718,45.1325,45.1952,42100.0
2008-02-22 13:35:00,64.91,65.09,64.86,65.01,16500.0,45.1952,45.3205,45.1604,45.2648,16500.0
2008-02-22 13:40:00,65.0,65.11,64.85,65.08,36000.0,45.2579,45.3344,45.1534,45.3136,36000.0
2008-02-22 13:45:00,65.09,65.21,64.97,65.12,33800.0,45.3205,45.4041,45.237,45.3414,33800.0
2008-02-22 13:50:00,65.11,65.27,65.11,65.18,24700.0,45.3344,45.4459,45.3344,45.3832,24700.0
2008-02-22 13:55:00,65.17,65.28,65.12,65.21,28200.0,45.3762,45.4528,45.3414,45.4041,28200.0
2008-02-22 14:00:00,65.23,65.25,65.05,65.09,32000.0,45.418,45.4319,45.2927,45.3205,32000.0
2008-02-22 14:05:00,65.09,65.19,64.98,65.08,27200.0,45.3205,45.3902,45.2439,45.3136,27200.0
2008-02-22 14:10:00,65.07,65.13,64.99,65.11,28200.0,45.3066,45.3484,45.2509,45.3344,28200.0
2008-02-22 14:15:00,65.1,65.22,65.03,65.13,39800.0,45.3275,45.411,45.2787,45.3484,39800.0
2008-02-22 14:20:00,65.16,65.16,65.0,65.13,27400.0,45.3693,45.3693,45.2579,45.3484,27400.0
2008-02-22 14:25:00,65.1,65.12,65.01,65.01,18800.0,45.3275,45.3414,45.2648,45.2648,18800.0
2008-02-22 14:30:00,65.01,65.05,64.9,64.97,28500.0,45.2648,45.2927,45.1882,45.237,28500.0
2008-02-22 14:35:00,64.96,65.19,64.96,65.07,26600.0,45.23,45.3902,45.23,45.3066,26600.0
2008-02-22 14:40:00,65.08,65.26,65.03,65.24,33800.0,45.3136,45.4389,45.2787,45.425,33800.0
2008-02-22 14:45:00,65.24,65.27,65.05,65.27,29300.0,45.425,45.4459,45.2927,45.4459,29300.0
2008-02-22 14:50:00,65.26,65.28,65.14,65.21,23100.0,45.4389,45.4528,45.3553,45.4041,23100.0
2008-02-22 14:55:00,65.2,65.43,65.19,65.22,59500.0,45.3971,45.5573,45.3902,45.411,59500.0
2008-02-22 15:00:00,65.24,65.27,65.19,65.19,36400.0,45.425,45.4459,45.3902,45.3902,36400.0
2008-02-22 15:05:00,65.21,65.25,65.12,65.14,29300.0,45.4041,45.4319,45.3414,45.3553,29300.0
2008-02-22 15:10:00,65.14,65.14,64.95,65.05,53300.0,45.3553,45.3553,45.223,45.2927,53300.0
2008-02-22 15:15:00,65.03,65.03,64.82,64.88,70800.0,45.2787,45.2787,45.1325,45.1743,70800.0
2008-02-22 15:20:00,64.88,65.09,64.84,65.08,50600.0,45.1743,45.3205,45.1465,45.3136,50600.0
2008-02-22 15:25:00,65.07,65.39,65.01,65.36,64600.0,45.3066,45.5294,45.2648,45.5085,64600.0
2008-02-22 15:30:00,65.35,65.66,65.25,65.65,140400.0,45.5016,45.7174,45.4319,45.7104,140400.0
2008-02-22 15:35:00,65.66,65.88,65.56,65.75,118700.0,45.7174,45.8706,45.6478,45.7801,118700.0
2008-02-22 15:40:00,65.74,65.86,65.67,65.76,109400.0,45.7731,45.8567,45.7244,45.787,109400.0
2008-02-22 15:45:00,65.75,65.95,65.66,65.93,121100.0,45.7801,45.9193,45.7174,45.9054,121100.0
2008-02-22 15:50:00,65.92,65.99,65.83,65.95,126800.0,45.8984,45.9472,45.8358,45.9193,126800.0
2008-02-22 15:55:00,65.97,66.1,65.91,66.07,142300.0,45.9332,46.0238,45.8915,46.0029,142300.0
2008-02-25 09:30:00,66.02,66.5,66.01,66.4,76700.0,45.9681,46.3023,45.9611,46.2326,76700.0
2008-02-25 09:35:00,66.43,66.43,65.87,65.99,69300.0,46.2535,46.2535,45.8636,45.9472,69300.0
2008-02-25 09:40:00,66.0,66.02,65.4,65.49,71200.0,45.9541,45.9681,45.5364,45.599,71200.0
2008-02-25 09:45:00,65.5,65.51,65.39,65.49,41100.0,45.606,45.613,45.5294,45.599,41100.0
2008-02-25 09:50:00,65.47,65.55,65.35,65.48,68700.0,45.5851,45.6408,45.5016,45.5921,68700.0
2008-02-25 09:55:00,65.48,65.62,65.38,65.58,47200.0,45.5921,45.6895,45.5224,45.6617,47200.0
2008-02-25 10:00:00,65.57,66.34,65.55,65.75,96100.0,45.6547,46.1909,45.6408,45.7801,96100.0
2008-02-25 10:05:00,65.77,65.95,65.73,65.95,67100.0,45.794,45.9193,45.7661,45.9193,67100.0
2008-02-25 10:10:00,65.95,66.21,65.88,65.94,88600.0,45.9193,46.1004,45.8706,45.9124,88600.0
2008-02-25 10:15:00,65.95,66.07,65.91,65.97,51500.0,45.9193,46.0029,45.8915,45.9332,51500.0
2008-02-25 10:20:00,65.96,66.03,65.81,66.0,69100.0,45.9263,45.975,45.8218,45.9541,69100.0
2008-02-25 10:25:00,66.0,66.07,65.92,66.06,77800.0,45.9541,46.0029,45.8984,45.9959,77800.0
2008-02-25 10:30:00,66.04,66.18,65.97,66.01,60900.0,45.982,46.0795,45.9332,45.9611,60900.0
2008-02-25 10:35:00,66.01,66.05,65.89,65.9,75200.0,45.9611,45.9889,45.8775,45.8845,75200.0
2008-02-25 10:40:00,65.9,65.96,65.73,65.88,67000.0,45.8845,45.9263,45.7661,45.8706,67000.0
2008-02-25 10:45:00,65.89,66.02,65.81,65.97,52700.0,45.8775,45.9681,45.8218,45.9332,52700.0
2008-02-25 10:50:00,65.98,66.01,65.88,65.97,55200.0,45.9402,45.9611,45.8706,45.9332,55200.0
2008-02-25 10:55:00,65.96,66.12,65.92,66.09,37500.0,45.9263,46.0377,45.8984,46.0168,37500.0
2008-02-25 11:00:00,66.07,66.11,65.95,66.05,50300.0,46.0029,46.0307,45.9193,45.9889,50300.0
2008-02-25 11:05:00,66.02,66.14,65.98,66.06,34100.0,45.9681,46.0516,45.9402,45.9959,34100.0
2008-02-25 11:10:00,66.08,66.23,66.05,66.12,54100.0,46.0098,46.1143,45.9889,46.0377,54100.0
2008-02-25 11:15:00,66.12,66.13,66.0,66.05,46900.0,46.0377,46.0447,45.9541,45.9889,46900.0
2008-02-25 11:20:00,66.05,66.14,65.98,65.99,43600.0,45.9889,46.0516,45.9402,45.9472,43600.0
2008-02-25 11:25:00,66.0,66.07,65.97,66.01,105700.0,45.9541,46.0029,45.9332,45.9611,105700.0
2008-02-25 11:30:00,66.0,66.02,65.8,65.85,34200.0,45.9541,45.9681,45.8149,45.8497,34200.0
2008-02-25 11:35:00,65.84,65.92,65.73,65.8,47400.0,45.8427,45.8984,45.7661,45.8149,47400.0
2008-02-25 11:40:00,65.81,65.94,65.77,65.94,47200.0,45.8218,45.9124,45.794,45.9124,47200.0
2008-02-25 11:45:00,65.95,66.03,65.93,65.95,35800.0,45.9193,45.975,45.9054,45.9193,35800.0
2008-02-25 11:50:00,65.93,66.02,65.83,65.85,26400.0,45.9054,45.9681,45.8358,45.8497,26400.0
2008-02-25 11:55:00,65.84,65.94,65.73,65.79,47500.0,45.8427,45.9124,45.7661,45.8079,47500.0
2008-02-25 12:00:00,65.77,65.9,65.75,65.9,42300.0,45.794,45.8845,45.7801,45.8845,42300.0
2008-02-25 12:05:00,65.9,65.99,65.81,65.81,31600.0,45.8845,45.9472,45.8218,45.8218,31600.0
2008-02-25 12:10:00,65.81,65.91,65.76,65.83,29800.0,45.8218,45.8915,45.787,45.8358,29800.0
2008-02-25 12:15:00,65.83,65.83,65.62,65.69,34000.0,45.8358,45.8358,45.6895,45.7383,34000.0
2008-02-25 12:20:00,65.69,65.71,65.58,65.6,31300.0,45.7383,45.7522,45.6617,45.6756,31300.0
2008-02-25 12:25:00,65.62,65.75,65.61,65.71,30200.0,45.6895,45.7801,45.6826,45.7522,30200.0
2008-02-25 12:30:00,65.73,65.76,65.63,65.74,27000.0,45.7661,45.787,45.6965,45.7731,27000.0
2008-02-25 12:35:00,65.74,65.82,65.68,65.78,30300.0,45.7731,45.8288,45.7313,45.801,30300.0
2008-02-25 12:40:00,65.8,65.87,65.8,65.87,37000.0,45.8149,45.8636,45.8149,45.8636,37000.0
2008-02-25 12:45:00,65.87,65.88,65.76,65.78,50400.0,45.8636,45.8706,45.787,45.801,50400.0
2008-02-25 12:50:00,65.76,65.85,65.73,65.73,38300.0,45.787,45.8497,45.7661,45.7661,38300.0
2008-02-25 12:55:00,65.74,65.78,65.69,65.78,17900.0,45.7731,45.801,45.7383,45.801,17900.0
2008-02-25 13:00:00,65.8,65.8,65.64,65.67,30400.0,45.8149,45.8149,45.7035,45.7244,30400.0
2008-02-25 13:05:00,65.67,65.86,65.66,65.71,45800.0,45.7244,45.8567,45.7174,45.7522,45800.0
2008-02-25 13:10:00,65.7,65.71,65.53,65.58,102200.0,45.7453,45.7522,45.6269,45.6617,102200.0
2008-02-25 13:15:00,65.58,65.6,65.46,65.46,57800.0,45.6617,45.6756,45.5781,45.5781,57800.0
2008-02-25 13:20:00,65.46,65.59,65.41,65.53,80300.0,45.5781,45.6687,45.5433,45.6269,80300.0
2008-02-25 13:25:00,65.54,65.54,65.31,65.4,55900.0,45.6338,45.6338,45.4737,45.5364,55900.0
2008-02-25 13:30:00,65.41,65.55,65.28,65.28,53300.0,45.5433,45.6408,45.4528,45.4528,53300.0
2008-02-25 13:35:00,65.27,65.43,65.27,65.39,28300.0,45.4459,45.5573,45.4459,45.5294,28300.0
2008-02-25 13:40:00,65.38,65.53,65.35,65.53,34600.0,45.5224,45.6269,45.5016,45.6269,34600.0
2008-02-25 13:45:00,65.54,65.55,65.43,65.45,39400.0,45.6338,45.6408,45.5573,45.5712,39400.0
2008-02-25 13:50:00,65.46,65.6,65.41,65.5,55700.0,45.5781,45.6756,45.5433,45.606,55700.0
2008-02-25 13:55:00,65.52,65.56,65.46,65.5,29500.0,45.6199,45.6478,45.5781,45.606,29500.0
2008-02-25 14:00:00,65.49,65.56,65.38,65.53,66900.0,45.599,45.6478,45.5224,45.6269,66900.0
2008-02-25 14:05:00,65.53,65.6,65.45,65.55,25500.0,45.6269,45.6756,45.5712,45.6408,25500.0
2008-02-25 14:10:00,65.55,65.77,65.55,65.72,45700.0,45.6408,45.794,45.6408,45.7592,45700.0
2008-02-25 14:15:00,65.71,65.73,65.59,65.63,41000.0,45.7522,45.7661,45.6687,45.6965,41000.0
2008-02-25 14:20:00,65.64,65.71,65.48,65.57,52500.0,45.7035,45.7522,45.5921,45.6547,52500.0
2008-02-25 14:25:00,65.62,65.92,65.62,65.82,188600.0,45.6895,45.8984,45.6895,45.8288,188600.0
2008-02-25 14:30:00,65.83,65.94,65.55,65.63,180400.0,45.8358,45.9124,45.6408,45.6965,180400.0
2008-02-25 14:35:00,65.63,65.63,65.45,65.56,162800.0,45.6965,45.6965,45.5712,45.6478,162800.0
2008-02-25 14:40:00,65.56,65.61,65.33,65.33,209400.0,45.6478,45.6826,45.4876,45.4876,209400.0
2008-02-25 14:45:00,65.32,65.57,65.31,65.53,88300.0,45.4807,45.6547,45.4737,45.6269,88300.0
2008-02-25 14:50:00,65.53,65.68,65.37,65.57,93800.0,45.6269,45.7313,45.5155,45.6547,93800.0
2008-02-25 14:55:00,65.53,65.6,65.38,65.53,94900.0,45.6269,45.6756,45.5224,45.6269,94900.0
2008-02-25 15:00:00,65.54,65.62,65.52,65.59,75700.0,45.6338,45.6895,45.6199,45.6687,75700.0
2008-02-25 15:05:00,65.57,65.61,65.43,65.46,75300.0,45.6547,45.6826,45.5573,45.5781,75300.0
2008-02-25 15:10:00,65.46,65.58,65.36,65.42,110800.0,45.5781,45.6617,45.5085,45.5503,110800.0
2008-02-25 15:15:00,65.4,65.55,65.4,65.47,72900.0,45.5364,45.6408,45.5364,45.5851,72900.0
2008-02-25 15:20:00,65.47,65.59,65.42,65.55,76200.0,45.5851,45.6687,45.5503,45.6408,76200.0
2008-02-25 15:25:00,65.56,65.65,65.53,65.63,77500.0,45.6478,45.7104,45.6269,45.6965,77500.0
2008-02-25 15:30:00,65.61,65.8,65.5,65.75,132100.0,45.6826,45.8149,45.606,45.7801,132100.0
2008-02-25 15:35:00,65.74,66.04,65.74,65.98,169800.0,45.7731,45.982,45.7731,45.9402,169800.0
2008-02-25 15:40:00,65.99,66.11,65.93,65.94,141000.0,45.9472,46.0307,45.9054,45.9124,141000.0
2008-02-25 15:45:00,65.94,66.0,65.72,65.73,158500.0,45.9124,45.9541,45.7592,45.7661,158500.0
2008-02-25 15:50:00,65.74,65.94,65.6,65.62,248300.0,45.7731,45.9124,45.6756,45.6895,248300.0
2008-02-25 15:55:00,65.6,65.68,65.47,65.58,332900.0,45.6756,45.7313,45.5851,45.6617,332900.0
2008-02-26 09:30:00,65.61,66.05,65.5,65.92,73300.0,45.6826,45.9889,45.606,45.8984,73300.0
2008-02-26 09:35:00,65.93,66.02,65.88,65.99,62300.0,45.9054,45.9681,45.8706,45.9472,62300.0
2008-02-26 09:40:00,65.97,66.08,65.97,66.03,109500.0,45.9332,46.0098,45.9332,45.975,109500.0
2008-02-26 09:45:00,66.04,66.08,65.79,65.96,134700.0,45.982,46.0098,45.8079,45.9263,134700.0
2008-02-26 09:50:00,65.95,66.01,65.86,65.98,77200.0,45.9193,45.9611,45.8567,45.9402,77200.0
2008-02-26 09:55:00,65.96,66.01,65.87,65.87,56500.0,45.9263,45.9611,45.8636,45.8636,56500.0
2008-02-26 10:00:00,65.86,65.86,65.49,65.61,168800.0,45.8567,45.8567,45.599,45.6826,168800.0
2008-02-26 10:05:00,65.61,65.8,65.54,65.79,115900.0,45.6826,45.8149,45.6338,45.8079,115900.0
2008-02-26 10:10:00,65.81,65.83,65.55,65.71,94400.0,45.8218,45.8358,45.6408,45.7522,94400.0
2008-02-26 10:15:00,65.7,65.96,65.69,65.77,79600.0,45.7453,45.9263,45.7383,45.794,79600.0
2008-02-26 10:20:00,65.76,65.85,65.58,65.62,72600.0,45.787,45.8497,45.6617,45.6895,72600.0
2008-02-26 10:25:00,65.59,65.62,65.5,65.58,57200.0,45.6687,45.6895,45.606,45.6617,57200.0
2008-02-26 10:30:00,65.58,65.8,65.55,65.78,55200.0,45.6617,45.8149,45.6408,45.801,55200.0
2008-02-26 10:35:00,65.77,65.77,65.64,65.64,45800.0,45.794,45.794,45.7035,45.7035,45800.0
2008-02-26 10:40:00,65.63,65.63,65.5,65.53,69800.0,45.6965,45.6965,45.606,45.6269,69800.0
2008-02-26 10:45:00,65.51,65.64,65.44,65.64,56400.0,45.613,45.7035,45.5642,45.7035,56400.0
2008-02-26 10:50:00,65.63,65.74,65.58,65.67,130400.0,45.6965,45.7731,45.6617,45.7244,130400.0
2008-02-26 10:55:00,65.67,65.67,65.5,65.56,96500.0,45.7244,45.7244,45.606,45.6478,96500.0
2008-02-26 11:00:00,65.56,65.72,65.53,65.67,62300.0,45.6478,45.7592,45.6269,45.7244,62300.0
2008-02-26 11:05:00,65.67,65.71,65.58,65.58,71500.0,45.7244,45.7522,45.6617,45.6617,71500.0
2008-02-26 11:10:00,65.59,65.73,65.57,65.7,42000.0,45.6687,45.7661,45.6547,45.7453,42000.0
2008-02-26 11:15:00,65.7,65.85,65.68,65.81,50100.0,45.7453,45.8497,45.7313,45.8218,50100.0
2008-02-26 11:20:00,65.83,65.96,65.83,65.9,72600.0,45.8358,45.9263,45.8358,45.8845,72600.0
2008-02-26 11:25:00,65.92,66.0,65.89,65.93,71900.0,45.8984,45.9541,45.8775,45.9054,71900.0
2008-02-26 11:30:00,65.93,66.14,65.9,66.14,146100.0,45.9054,46.0516,45.8845,46.0516,146100.0
2008-02-26 11:35:00,66.12,66.36,66.11,66.35,82000.0,46.0377,46.2048,46.0307,46.1978,82000.0
2008-02-26 11:40:00,66.34,66.34,66.2,66.22,75700.0,46.1909,46.1909,46.0934,46.1073,75700.0
2008-02-26 11:45:00,66.22,66.31,66.2,66.3,67200.0,46.1073,46.17,46.0934,46.163,67200.0
2008-02-26 11:50:00,66.3,66.46,66.26,66.35,62400.0,46.163,46.2744,46.1352,46.1978,62400.0
2008-02-26 11:55:00,66.36,66.54,66.33,66.5,128500.0,46.2048,46.3301,46.1839,46.3023,128500.0
2008-02-26 12:00:00,66.5,66.52,66.44,66.49,36800.0,46.3023,46.3162,46.2605,46.2953,36800.0
2008-02-26 12:05:00,66.5,66.65,66.47,66.58,105200.0,46.3023,46.4067,46.2814,46.358,105200.0
2008-02-26 12:10:00,66.55,66.69,66.51,66.52,42200.0,46.3371,46.4346,46.3092,46.3162,42200.0
2008-02-26 12:15:00,66.52,66.62,66.44,66.6,83500.0,46.3162,46.3858,46.2605,46.3719,83500.0
2008-02-26 12:20:00,66.6,66.83,66.6,66.66,109400.0,46.3719,46.532,46.3719,46.4137,109400.0
2008-02-26 12:25:00,66.65,66.65,66.5,66.52,99000.0,46.4067,46.4067,46.3023,46.3162,99000.0
2008-02-26 12:30:00,66.53,66.57,66.43,66.5,88600.0,46.3232,46.351,46.2535,46.3023,88600.0
2008-02-26 12:35:00,66.5,66.64,66.49,66.64,32300.0,46.3023,46.3998,46.2953,46.3998,32300.0
2008-02-26 12:40:00,66.65,66.75,66.64,66.68,33600.0,46.4067,46.4763,46.3998,46.4276,33600.0
2008-02-26 12:45:00,66.68,66.68,66.56,66.57,32100.0,46.4276,46.4276,46.344,46.351,32100.0
2008-02-26 12:50:00,66.6,66.76,66.47,66.55,46000.0,46.3719,46.4833,46.2814,46.3371,46000.0
2008-02-26 12:55:00,66.56,66.7,66.56,66.69,66700.0,46.344,46.4415,46.344,46.4346,66700.0
2008-02-26 13:00:00,66.69,66.85,66.68,66.71,156200.0,46.4346,46.546,46.4276,46.4485,156200.0
2008-02-26 13:05:00,66.71,66.9,66.64,66.87,133200.0,46.4485,46.5808,46.3998,46.5599,133200.0
2008-02-26 13:10:00,66.88,66.88,66.65,66.67,103600.0,46.5669,46.5669,46.4067,46.4206,103600.0
2008-02-26 13:15:00,66.67,66.77,66.66,66.72,29900.0,46.4206,46.4903,46.4137,46.4555,29900.0
2008-02-26 13:20:00,66.73,66.83,66.73,66.81,65800.0,46.4624,46.532,46.4624,46.5181,65800.0
2008-02-26 13:25:00,66.8,66.83,66.78,66.8,32900.0,46.5112,46.532,46.4972,46.5112,32900.0
2008-02-26 13:30:00,66.81,66.96,66.79,66.89,55400.0,46.5181,46.6226,46.5042,46.5738,55400.0
2008-02-26 13:35:00,66.89,66.89,66.79,66.8,70700.0,46.5738,46.5738,46.5042,46.5112,70700.0
2008-02-26 13:40:00,66.8,66.94,66.79,66.93,29700.0,46.5112,46.6086,46.5042,46.6017,29700.0
2008-02-26 13:45:00,66.92,67.01,66.9,66.94,48100.0,46.5947,46.6574,46.5808,46.6086,48100.0
2008-02-26 13:50:00,66.95,66.98,66.87,66.92,94200.0,46.6156,46.6365,46.5599,46.5947,94200.0
2008-02-26 13:55:00,66.92,66.94,66.77,66.81,75600.0,46.5947,46.6086,46.4903,46.5181,75600.0
2008-02-26 14:00:00,66.79,66.97,66.77,66.91,74800.0,46.5042,46.6295,46.4903,46.5877,74800.0
2008-02-26 14:05:00,66.9,66.93,66.85,66.91,70500.0,46.5808,46.6017,46.546,46.5877,70500.0
2008-02-26 14:10:00,66.93,66.98,66.84,66.98,48000.0,46.6017,46.6365,46.539,46.6365,48000.0
2008-02-26 14:15:00,66.97,67.09,66.96,67.02,74700.0,46.6295,46.7131,46.6226,46.6643,74700.0
2008-02-26 14:20:00,67.02,67.05,66.95,66.99,44900.0,46.6643,46.6852,46.6156,46.6434,44900.0
2008-02-26 14:25:00,67.0,67.1,66.98,67.04,34000.0,46.6504,46.72,46.6365,46.6783,34000.0
2008-02-26 14:30:00,67.06,67.18,67.01,67.06,52100.0,46.6922,46.7757,46.6574,46.6922,52100.0
2008-02-26 14:35:00,67.05,67.09,66.93,66.97,89100.0,46.6852,46.7131,46.6017,46.6295,89100.0
2008-02-26 14:40:00,66.97,66.99,66.9,66.9,26800.0,46.6295,46.6434,46.5808,46.5808,26800.0
2008-02-26 14:45:00,66.9,67.04,66.83,67.02,41900.0,46.5808,46.6783,46.532,46.6643,41900.0
2008-02-26 14:50:00,67.03,67.13,66.94,66.98,35400.0,46.6713,46.7409,46.6086,46.6365,35400.0
2008-02-26 14:55:00,66.97,67.06,66.92,66.99,45000.0,46.6295,46.6922,46.5947,46.6434,45000.0
2008-02-26 15:00:00,66.98,67.12,66.86,67.02,105800.0,46.6365,46.734,46.5529,46.6643,105800.0
2008-02-26 15:05:00,67.03,67.08,66.95,66.99,46600.0,46.6713,46.7061,46.6156,46.6434,46600.0
2008-02-26 15:10:00,67.02,67.03,66.88,66.92,79200.0,46.6643,46.6713,46.5669,46.5947,79200.0
2008-02-26 15:15:00,66.9,66.95,66.72,66.78,112500.0,46.5808,46.6156,46.4555,46.4972,112500.0
2008-02-26 15:20:00,66.79,66.8,66.6,66.77,110100.0,46.5042,46.5112,46.3719,46.4903,110100.0
2008-02-26 15:25:00,66.78,66.9,66.63,66.9,66300.0,46.4972,46.5808,46.3928,46.5808,66300.0
2008-02-26 15:30:00,66.9,66.98,66.71,66.75,108900.0,46.5808,46.6365,46.4485,46.4763,108900.0
2008-02-26 15:35:00,66.75,66.82,66.58,66.61,177300.0,46.4763,46.5251,46.358,46.3789,177300.0
2008-02-26 15:40:00,66.62,66.64,66.55,66.58,151500.0,46.3858,46.3998,46.3371,46.358,151500.0
2008-02-26 15:45:00,66.58,66.58,66.37,66.51,142300.0,46.358,46.358,46.2118,46.3092,142300.0
2008-02-26 15:50:00,66.49,66.54,66.45,66.51,242900.0,46.2953,46.3301,46.2675,46.3092,242900.0
2008-02-26 15:55:00,66.51,66.53,66.38,66.51,342400.0,46.3092,46.3232,46.2187,46.3092,342400.0
2008-02-27 09:30:00,64.9,64.93,64.37,64.58,486600.0,45.1882,45.2091,44.8192,44.9654,486600.0
2008-02-27 09:35:00,64.57,64.97,64.57,64.8,560700.0,44.9585,45.237,44.9585,45.1186,560700.0
2008-02-27 09:40:00,64.79,65.0,64.76,65.0,272500.0,45.1116,45.2579,45.0908,45.2579,272500.0
2008-02-27 09:45:00,64.98,65.0,64.66,64.78,198700.0,45.2439,45.2579,45.0211,45.1047,198700.0
2008-02-27 09:50:00,64.78,64.93,64.59,64.59,233900.0,45.1047,45.2091,44.9724,44.9724,233900.0
2008-02-27 09:55:00,64.59,64.6,64.4,64.43,132200.0,44.9724,44.9793,44.8401,44.861,132200.0
2008-02-27 10:00:00,64.42,64.45,64.02,64.03,266800.0,44.854,44.8749,44.5755,44.5825,266800.0
2008-02-27 10:05:00,64.01,64.05,63.76,63.77,262900.0,44.5685,44.5964,44.3945,44.4014,262900.0
2008-02-27 10:10:00,63.78,63.8,63.55,63.63,236900.0,44.4084,44.4223,44.2483,44.304,236900.0
2008-02-27 10:15:00,63.63,63.7,63.56,63.69,289000.0,44.304,44.3527,44.2552,44.3457,289000.0
2008-02-27 10:20:00,63.69,63.7,63.25,63.27,219400.0,44.3457,44.3527,44.0394,44.0533,219400.0
2008-02-27 10:25:00,63.29,63.3,62.96,62.96,223900.0,44.0672,44.0742,43.8375,43.8375,223900.0
2008-02-27 10:30:00,62.96,63.27,62.91,63.26,321400.0,43.8375,44.0533,43.8026,44.0463,321400.0
2008-02-27 10:35:00,63.27,63.52,63.26,63.42,309500.0,44.0533,44.2274,44.0463,44.1577,309500.0
2008-02-27 10:40:00,63.42,63.96,63.42,63.95,256900.0,44.1577,44.5337,44.1577,44.5268,256900.0
2008-02-27 10:45:00,63.95,64.3,63.92,63.98,215600.0,44.5268,44.7705,44.5059,44.5477,215600.0
2008-02-27 10:50:00,64.0,64.14,63.61,63.67,118200.0,44.5616,44.6591,44.29,44.3318,118200.0
2008-02-27 10:55:00,63.68,64.09,63.66,63.9,131600.0,44.3388,44.6242,44.3249,44.492,131600.0
2008-02-27 11:00:00,63.91,64.06,63.85,63.99,97800.0,44.4989,44.6034,44.4571,44.5546,97800.0
2008-02-27 11:05:00,63.99,64.0,63.9,63.93,90500.0,44.5546,44.5616,44.492,44.5128,90500.0
2008-02-27 11:10:00,63.94,63.99,63.82,63.96,151600.0,44.5198,44.5546,44.4363,44.5337,151600.0
2008-02-27 11:15:00,63.96,63.99,63.83,63.86,115800.0,44.5337,44.5546,44.4432,44.4641,115800.0
2008-02-27 11:20:00,63.89,63.94,63.83,63.89,198300.0,44.485,44.5198,44.4432,44.485,198300.0
2008-02-27 11:25:00,63.9,63.99,63.87,63.91,96200.0,44.492,44.5546,44.4711,44.4989,96200.0
2008-02-27 11:30:00,63.92,63.96,63.85,63.88,77400.0,44.5059,44.5337,44.4571,44.478,77400.0
2008-02-27 11:35:00,63.88,64.04,63.87,63.99,58600.0,44.478,44.5894,44.4711,44.5546,58600.0
2008-02-27 11:40:00,64.01,64.15,64.01,64.1,95200.0,44.5685,44.666,44.5685,44.6312,95200.0
2008-02-27 11:45:00,64.09,64.12,63.96,63.98,49000.0,44.6242,44.6451,44.5337,44.5477,49000.0
2008-02-27 11:50:00,64.0,64.06,63.96,64.04,43800.0,44.5616,44.6034,44.5337,44.5894,43800.0
2008-02-27 11:55:00,64.06,64.13,64.02,64.1,88700.0,44.6034,44.6521,44.5755,44.6312,88700.0
2008-02-27 12:00:00,64.11,64.29,64.09,64.29,119100.0,44.6382,44.7635,44.6242,44.7635,119100.0
2008-02-27 12:05:00,64.31,64.33,64.16,64.2,45100.0,44.7774,44.7914,44.673,44.7008,45100.0
2008-02-27 12:10:00,64.2,64.25,64.13,64.15,52300.0,44.7008,44.7357,44.6521,44.666,52300.0
2008-02-27 12:15:00,64.15,64.2,64.09,64.11,59800.0,44.666,44.7008,44.6242,44.6382,59800.0
2008-02-27 12:20:00,64.11,64.2,64.04,64.06,31600.0,44.6382,44.7008,44.5894,44.6034,31600.0
2008-02-27 12:25:00,64.07,64.18,64.05,64.09,30600.0,44.6103,44.6869,44.5964,44.6242,30600.0
2008-02-27 12:30:00,64.09,64.15,64.06,64.09,28100.0,44.6242,44.666,44.6034,44.6242,28100.0
2008-02-27 12:35:00,64.1,64.17,64.09,64.15,25200.0,44.6312,44.68,44.6242,44.666,25200.0
2008-02-27 12:40:00,64.16,64.2,64.14,64.17,27000.0,44.673,44.7008,44.6591,44.68,27000.0
2008-02-27 12:45:00,64.19,64.2,64.11,64.15,53600.0,44.6939,44.7008,44.6382,44.666,53600.0
2008-02-27 12:50:00,64.15,64.2,64.08,64.17,48700.0,44.666,44.7008,44.6173,44.68,48700.0
2008-02-27 12:55:00,64.18,64.19,64.06,64.1,24000.0,44.6869,44.6939,44.6034,44.6312,24000.0
2008-02-27 13:00:00,64.1,64.2,64.1,64.12,42200.0,44.6312,44.7008,44.6312,44.6451,42200.0
2008-02-27 13:05:00,64.13,64.2,64.12,64.2,28300.0,44.6521,44.7008,44.6451,44.7008,28300.0
2008-02-27 13:10:00,64.2,64.2,64.13,64.19,32400.0,44.7008,44.7008,44.6521,44.6939,32400.0
2008-02-27 13:15:00,64.19,64.19,64.1,64.13,41700.0,44.6939,44.6939,44.6312,44.6521,41700.0
2008-02-27 13:20:00,64.13,64.18,64.05,64.12,32300.0,44.6521,44.6869,44.5964,44.6451,32300.0
2008-02-27 13:25:00,64.11,64.15,64.07,64.08,100600.0,44.6382,44.666,44.6103,44.6173,100600.0
2008-02-27 13:30:00,64.08,64.15,63.88,63.9,80400.0,44.6173,44.666,44.478,44.492,80400.0
2008-02-27 13:35:00,63.89,63.89,63.79,63.86,79500.0,44.485,44.485,44.4154,44.4641,79500.0
2008-02-27 13:40:00,63.85,63.9,63.74,63.84,116100.0,44.4571,44.492,44.3806,44.4502,116100.0
2008-02-27 13:45:00,63.85,63.91,63.79,63.89,92800.0,44.4571,44.4989,44.4154,44.485,92800.0
2008-02-27 13:50:00,63.89,63.93,63.8,63.85,74100.0,44.485,44.5128,44.4223,44.4571,74100.0
2008-02-27 13:55:00,63.84,63.92,63.82,63.91,45300.0,44.4502,44.5059,44.4363,44.4989,45300.0
2008-02-27 14:00:00,63.91,63.96,63.66,63.74,123900.0,44.4989,44.5337,44.3249,44.3806,123900.0
2008-02-27 14:05:00,63.74,63.79,63.64,63.7,45500.0,44.3806,44.4154,44.3109,44.3527,45500.0
2008-02-27 14:10:00,63.7,63.79,63.68,63.76,66900.0,44.3527,44.4154,44.3388,44.3945,66900.0
2008-02-27 14:15:00,63.74,63.79,63.73,63.79,49100.0,44.3806,44.4154,44.3736,44.4154,49100.0
2008-02-27 14:20:00,63.78,63.78,63.7,63.74,57900.0,44.4084,44.4084,44.3527,44.3806,57900.0
2008-02-27 14:25:00,63.75,63.86,63.72,63.82,45600.0,44.3875,44.4641,44.3666,44.4363,45600.0
2008-02-27 14:30:00,63.82,63.96,63.82,63.91,66100.0,44.4363,44.5337,44.4363,44.4989,66100.0
2008-02-27 14:35:00,63.91,63.93,63.88,63.9,51200.0,44.4989,44.5128,44.478,44.492,51200.0
2008-02-27 14:40:00,63.9,64.18,63.9,64.11,58300.0,44.492,44.6869,44.492,44.6382,58300.0
2008-02-27 14:45:00,64.12,64.22,64.12,64.17,50400.0,44.6451,44.7148,44.6451,44.68,50400.0
2008-02-27 14:50:00,64.17,64.2,64.14,64.16,65100.0,44.68,44.7008,44.6591,44.673,65100.0
2008-02-27 14:55:00,64.16,64.35,64.11,64.35,123700.0,44.673,44.8053,44.6382,44.8053,123700.0
2008-02-27 15:00:00,64.36,64.45,64.31,64.34,85600.0,44.8122,44.8749,44.7774,44.7983,85600.0
2008-02-27 15:05:00,64.33,64.43,64.31,64.4,147500.0,44.7914,44.861,44.7774,44.8401,147500.0
2008-02-27 15:10:00,64.4,64.42,64.19,64.28,141300.0,44.8401,44.854,44.6939,44.7565,141300.0
2008-02-27 15:15:00,64.3,64.41,64.25,64.4,87600.0,44.7705,44.8471,44.7357,44.8401,87600.0
2008-02-27 15:20:00,64.41,64.46,64.38,64.4,122700.0,44.8471,44.8819,44.8262,44.8401,122700.0
2008-02-27 15:25:00,64.41,64.58,64.39,64.46,152900.0,44.8471,44.9654,44.8331,44.8819,152900.0
2008-02-27 15:30:00,64.48,64.49,64.38,64.44,93100.0,44.8958,44.9028,44.8262,44.8679,93100.0
2008-02-27 15:35:00,64.44,64.5,64.35,64.42,146500.0,44.8679,44.9097,44.8053,44.854,146500.0
2008-02-27 15:40:00,64.42,64.5,64.41,64.49,196300.0,44.854,44.9097,44.8471,44.9028,196300.0
2008-02-27 15:45:00,64.5,64.57,64.44,64.56,262100.0,44.9097,44.9585,44.8679,44.9515,262100.0
2008-02-27 15:50:00,64.56,64.56,64.39,64.4,235200.0,44.9515,44.9515,44.8331,44.8401,235200.0
2008-02-27 15:55:00,64.4,64.57,64.38,64.46,365200.0,44.8401,44.9585,44.8262,44.8819,365200.0
2008-02-28 09:30:00,64.19,64.64,64.13,64.15,75200.0,44.6939,45.0072,44.6521,44.666,75200.0
2008-02-28 09:35:00,64.15,64.31,63.95,63.97,65500.0,44.666,44.7774,44.5268,44.5407,65500.0
2008-02-28 09:40:00,63.98,64.19,63.91,63.92,65800.0,44.5477,44.6939,44.4989,44.5059,65800.0
2008-02-28 09:45:00,63.92,64.13,63.83,64.03,70300.0,44.5059,44.6521,44.4432,44.5825,70300.0
2008-02-28 09:50:00,64.06,64.34,64.0,64.25,66600.0,44.6034,44.7983,44.5616,44.7357,66600.0
2008-02-28 09:55:00,64.25,64.3,64.16,64.19,44400.0,44.7357,44.7705,44.673,44.6939,44400.0
2008-02-28 10:00:00,64.19,64.26,64.04,64.08,76900.0,44.6939,44.7426,44.5894,44.6173,76900.0
2008-02-28 10:05:00,64.06,64.16,63.97,64.08,75800.0,44.6034,44.673,44.5407,44.6173,75800.0
2008-02-28 10:10:00,64.12,64.3,64.07,64.15,68300.0,44.6451,44.7705,44.6103,44.666,68300.0
2008-02-28 10:15:00,64.16,64.21,63.99,64.04,95500.0,44.673,44.7078,44.5546,44.5894,95500.0
2008-02-28 10:20:00,64.05,64.1,64.0,64.07,69900.0,44.5964,44.6312,44.5616,44.6103,69900.0
2008-02-28 10:25:00,64.07,64.16,64.02,64.1,53000.0,44.6103,44.673,44.5755,44.6312,53000.0
2008-02-28 10:30:00,64.08,64.11,64.02,64.03,46700.0,44.6173,44.6382,44.5755,44.5825,46700.0
2008-02-28 10:35:00,64.02,64.1,63.97,64.1,66700.0,44.5755,44.6312,44.5407,44.6312,66700.0
2008-02-28 10:40:00,64.11,64.15,64.01,64.07,42500.0,44.6382,44.666,44.5685,44.6103,42500.0
2008-02-28 10:45:00,64.06,64.07,63.95,63.95,27300.0,44.6034,44.6103,44.5268,44.5268,27300.0
2008-02-28 10:50:00,63.95,64.08,63.92,63.97,39900.0,44.5268,44.6173,44.5059,44.5407,39900.0
2008-02-28 10:55:00,63.98,64.09,63.95,64.05,43400.0,44.5477,44.6242,44.5268,44.5964,43400.0
2008-02-28 11:00:00,64.04,64.14,63.8,63.82,76100.0,44.5894,44.6591,44.4223,44.4363,76100.0
2008-02-28 11:05:00,63.8,64.0,63.76,63.91,69700.0,44.4223,44.5616,44.3945,44.4989,69700.0
2008-02-28 11:10:00,63.9,64.0,63.84,63.96,44200.0,44.492,44.5616,44.4502,44.5337,44200.0
2008-02-28 11:15:00,63.98,64.07,63.95,64.07,41200.0,44.5477,44.6103,44.5268,44.6103,41200.0
2008-02-28 11:20:00,64.06,64.06,63.88,63.88,53600.0,44.6034,44.6034,44.478,44.478,53600.0
2008-02-28 11:25:00,63.87,63.95,63.8,63.8,49400.0,44.4711,44.5268,44.4223,44.4223,49400.0
2008-02-28 11:30:00,63.8,63.82,63.69,63.72,62800.0,44.4223,44.4363,44.3457,44.3666,62800.0
2008-02-28 11:35:00,63.74,63.79,63.65,63.78,49000.0,44.3806,44.4154,44.3179,44.4084,49000.0
2008-02-28 11:40:00,63.79,63.8,63.55,63.6,60900.0,44.4154,44.4223,44.2483,44.2831,60900.0
2008-02-28 11:45:00,63.6,63.61,63.47,63.58,42200.0,44.2831,44.29,44.1926,44.2691,42200.0
2008-02-28 11:50:00,63.57,63.63,63.54,63.6,71000.0,44.2622,44.304,44.2413,44.2831,71000.0
2008-02-28 11:55:00,63.6,63.63,63.53,63.56,40500.0,44.2831,44.304,44.2343,44.2552,40500.0
2008-02-28 12:00:00,63.55,63.61,63.52,63.59,20600.0,44.2483,44.29,44.2274,44.2761,20600.0
2008-02-28 12:05:00,63.58,63.62,63.52,63.53,27400.0,44.2691,44.297,44.2274,44.2343,27400.0
2008-02-28 12:10:00,63.53,63.6,63.51,63.57,16700.0,44.2343,44.2831,44.2204,44.2622,16700.0
2008-02-28 12:15:00,63.58,63.62,63.55,63.6,23400.0,44.2691,44.297,44.2483,44.2831,23400.0
2008-02-28 12:20:00,63.61,63.74,63.57,63.71,35200.0,44.29,44.3806,44.2622,44.3597,35200.0
2008-02-28 12:25:00,63.7,63.77,63.67,63.71,17500.0,44.3527,44.4014,44.3318,44.3597,17500.0
2008-02-28 12:30:00,63.72,63.81,63.68,63.75,16600.0,44.3666,44.4293,44.3388,44.3875,16600.0
2008-02-28 12:35:00,63.74,63.74,63.65,63.67,38200.0,44.3806,44.3806,44.3179,44.3318,38200.0
2008-02-28 12:40:00,63.66,63.72,63.66,63.71,16100.0,44.3249,44.3666,44.3249,44.3597,16100.0
2008-02-28 12:45:00,63.69,63.73,63.68,63.7,30800.0,44.3457,44.3736,44.3388,44.3527,30800.0
2008-02-28 12:50:00,63.7,63.7,63.59,63.65,36300.0,44.3527,44.3527,44.2761,44.3179,36300.0
2008-02-28 12:55:00,63.65,63.68,63.6,63.63,31100.0,44.3179,44.3388,44.2831,44.304,31100.0
2008-02-28 13:00:00,63.62,63.68,63.58,63.62,38400.0,44.297,44.3388,44.2691,44.297,38400.0
2008-02-28 13:05:00,63.63,63.8,63.6,63.75,57600.0,44.304,44.4223,44.2831,44.3875,57600.0
2008-02-28 13:10:00,63.76,63.77,63.66,63.69,45600.0,44.3945,44.4014,44.3249,44.3457,45600.0
2008-02-28 13:15:00,63.67,63.72,63.52,63.52,43400.0,44.3318,44.3666,44.2274,44.2274,43400.0
2008-02-28 13:20:00,63.54,63.59,63.47,63.48,34600.0,44.2413,44.2761,44.1926,44.1995,34600.0
2008-02-28 13:25:00,63.48,63.57,63.44,63.47,40700.0,44.1995,44.2622,44.1717,44.1926,40700.0
2008-02-28 13:30:00,63.47,63.55,63.47,63.53,17900.0,44.1926,44.2483,44.1926,44.2343,17900.0
2008-02-28 13:35:00,63.52,63.56,63.46,63.49,37800.0,44.2274,44.2552,44.1856,44.2065,37800.0
2008-02-28 13:40:00,63.47,63.6,63.47,63.58,28000.0,44.1926,44.2831,44.1926,44.2691,28000.0
2008-02-28 13:45:00,63.58,63.65,63.51,63.61,18900.0,44.2691,44.3179,44.2204,44.29,18900.0
2008-02-28 13:50:00,63.61,63.63,63.55,63.59,36100.0,44.29,44.304,44.2483,44.2761,36100.0
2008-02-28 13:55:00,63.59,63.6,63.5,63.55,41900.0,44.2761,44.2831,44.2134,44.2483,41900.0
2008-02-28 14:00:00,63.55,63.57,63.49,63.55,52200.0,44.2483,44.2622,44.2065,44.2483,52200.0
2008-02-28 14:05:00,63.54,63.57,63.48,63.5,35700.0,44.2413,44.2622,44.1995,44.2134,35700.0
2008-02-28 14:10:00,63.5,63.51,63.45,63.5,41100.0,44.2134,44.2204,44.1786,44.2134,41100.0
2008-02-28 14:15:00,63.49,63.67,63.47,63.67,48300.0,44.2065,44.3318,44.1926,44.3318,48300.0
2008-02-28 14:20:00,63.67,63.8,63.65,63.71,37500.0,44.3318,44.4223,44.3179,44.3597,37500.0
2008-02-28 14:25:00,63.72,63.76,63.65,63.69,35800.0,44.3666,44.3945,44.3179,44.3457,35800.0
2008-02-28 14:30:00,63.66,63.68,63.57,63.59,54500.0,44.3249,44.3388,44.2622,44.2761,54500.0
2008-02-28 14:35:00,63.58,63.61,63.49,63.55,143000.0,44.2691,44.29,44.2065,44.2483,143000.0
2008-02-28 14:40:00,63.55,63.58,63.53,63.55,34700.0,44.2483,44.2691,44.2343,44.2483,34700.0
2008-02-28 14:45:00,63.54,63.56,63.49,63.5,69400.0,44.2413,44.2552,44.2065,44.2134,69400.0
2008-02-28 14:50:00,63.5,63.68,63.5,63.61,55800.0,44.2134,44.3388,44.2134,44.29,55800.0
2008-02-28 14:55:00,63.63,63.71,63.55,63.65,37000.0,44.304,44.3597,44.2483,44.3179,37000.0
2008-02-28 15:00:00,63.65,63.65,63.45,63.47,62100.0,44.3179,44.3179,44.1786,44.1926,62100.0
2008-02-28 15:05:00,63.48,63.48,63.36,63.46,72000.0,44.1995,44.1995,44.116,44.1856,72000.0
2008-02-28 15:10:00,63.46,63.5,63.4,63.45,67100.0,44.1856,44.2134,44.1438,44.1786,67100.0
2008-02-28 15:15:00,63.44,63.47,63.33,63.44,43500.0,44.1717,44.1926,44.0951,44.1717,43500.0
2008-02-28 15:20:00,63.43,63.45,63.3,63.32,78300.0,44.1647,44.1786,44.0742,44.0881,78300.0
2008-02-28 15:25:00,63.32,63.34,63.08,63.15,242900.0,44.0881,44.102,43.921,43.9698,242900.0
2008-02-28 15:30:00,63.14,63.18,63.08,63.09,122300.0,43.9628,43.9906,43.921,43.928,122300.0
2008-02-28 15:35:00,63.1,63.15,63.04,63.04,127700.0,43.9349,43.9698,43.8932,43.8932,127700.0
2008-02-28 15:40:00,63.05,63.14,63.02,63.03,198100.0,43.9001,43.9628,43.8792,43.8862,198100.0
2008-02-28 15:45:00,63.02,63.07,62.56,62.75,430100.0,43.8792,43.914,43.5589,43.6912,430100.0
2008-02-28 15:50:00,62.73,62.98,62.73,62.98,171700.0,43.6773,43.8514,43.6773,43.8514,171700.0
2008-02-28 15:55:00,62.98,63.12,62.94,63.11,286400.0,43.8514,43.9489,43.8235,43.9419,286400.0
2008-02-29 09:30:00,62.89,63.02,62.6,62.63,81500.0,43.7887,43.8792,43.5868,43.6077,81500.0
2008-02-29 09:35:00,62.63,62.64,62.45,62.62,79200.0,43.6077,43.6147,43.4824,43.6007,79200.0
2008-02-29 09:40:00,62.6,62.91,62.49,62.63,60500.0,43.5868,43.8026,43.5102,43.6077,60500.0
2008-02-29 09:45:00,62.6,62.73,62.5,62.64,75300.0,43.5868,43.6773,43.5172,43.6147,75300.0
2008-02-29 09:50:00,62.61,62.61,62.49,62.58,64900.0,43.5938,43.5938,43.5102,43.5729,64900.0
2008-02-29 09:55:00,62.59,62.82,62.53,62.81,107800.0,43.5798,43.74,43.5381,43.733,107800.0
2008-02-29 10:00:00,62.82,62.98,62.78,62.98,88400.0,43.74,43.8514,43.7121,43.8514,88400.0
2008-02-29 10:05:00,62.99,63.25,62.85,63.23,123200.0,43.8583,44.0394,43.7609,44.0255,123200.0
2008-02-29 10:10:00,63.21,63.22,62.57,62.74,203500.0,44.0115,44.0185,43.5659,43.6843,203500.0
2008-02-29 10:15:00,62.75,63.03,62.72,62.96,97400.0,43.6912,43.8862,43.6704,43.8375,97400.0
2008-02-29 10:20:00,62.94,63.08,62.89,62.89,74100.0,43.8235,43.921,43.7887,43.7887,74100.0
2008-02-29 10:25:00,62.88,63.02,62.84,62.99,80400.0,43.7818,43.8792,43.7539,43.8583,80400.0
2008-02-29 10:30:00,62.99,62.99,62.75,62.78,61300.0,43.8583,43.8583,43.6912,43.7121,61300.0
2008-02-29 10:35:00,62.78,62.86,62.73,62.73,82700.0,43.7121,43.7678,43.6773,43.6773,82700.0
2008-02-29 10:40:00,62.75,62.85,62.71,62.79,55900.0,43.6912,43.7609,43.6634,43.7191,55900.0
2008-02-29 10:45:00,62.8,62.87,62.8,62.84,35400.0,43.7261,43.7748,43.7261,43.7539,35400.0
2008-02-29 10:50:00,62.83,62.92,62.75,62.89,36400.0,43.7469,43.8096,43.6912,43.7887,36400.0
2008-02-29 10:55:00,62.89,62.95,62.83,62.86,42400.0,43.7887,43.8305,43.7469,43.7678,42400.0
2008-02-29 11:00:00,62.86,62.89,62.73,62.77,32300.0,43.7678,43.7887,43.6773,43.7052,32300.0
2008-02-29 11:05:00,62.77,62.89,62.76,62.89,40800.0,43.7052,43.7887,43.6982,43.7887,40800.0
2008-02-29 11:10:00,62.9,62.9,62.73,62.77,35500.0,43.7957,43.7957,43.6773,43.7052,35500.0
2008-02-29 11:15:00,62.77,62.86,62.74,62.79,51400.0,43.7052,43.7678,43.6843,43.7191,51400.0
2008-02-29 11:20:00,62.79,62.8,62.73,62.8,47800.0,43.7191,43.7261,43.6773,43.7261,47800.0
2008-02-29 11:25:00,62.81,62.94,62.8,62.8,23000.0,43.733,43.8235,43.7261,43.7261,23000.0
2008-02-29 11:30:00,62.8,62.97,62.77,62.96,36900.0,43.7261,43.8444,43.7052,43.8375,36900.0
2008-02-29 11:35:00,62.96,62.97,62.81,62.93,45600.0,43.8375,43.8444,43.733,43.8166,45600.0
2008-02-29 11:40:00,62.93,63.01,62.89,63.0,27200.0,43.8166,43.8723,43.7887,43.8653,27200.0
2008-02-29 11:45:00,63.0,63.05,62.92,62.94,38900.0,43.8653,43.9001,43.8096,43.8235,38900.0
2008-02-29 11:50:00,62.91,63.04,62.9,63.0,15100.0,43.8026,43.8932,43.7957,43.8653,15100.0
2008-02-29 11:55:00,63.01,63.08,62.94,63.08,29800.0,43.8723,43.921,43.8235,43.921,29800.0
2008-02-29 12:00:00,63.07,63.13,62.99,63.02,24700.0,43.914,43.9558,43.8583,43.8792,24700.0
2008-02-29 12:05:00,63.0,63.04,62.97,62.99,23400.0,43.8653,43.8932,43.8444,43.8583,23400.0
2008-02-29 12:10:00,62.99,63.0,62.89,62.93,24600.0,43.8583,43.8653,43.7887,43.8166,24600.0
2008-02-29 12:15:00,62.93,62.96,62.81,62.81,38200.0,43.8166,43.8375,43.733,43.733,38200.0
2008-02-29 12:20:00,62.8,62.95,62.8,62.93,16800.0,43.7261,43.8305,43.7261,43.8166,16800.0
2008-02-29 12:25:00,62.94,63.13,62.91,62.95,48400.0,43.8235,43.9558,43.8026,43.8305,48400.0
2008-02-29 12:30:00,62.94,62.97,62.85,62.92,25900.0,43.8235,43.8444,43.7609,43.8096,25900.0
2008-02-29 12:35:00,62.9,62.92,62.85,62.87,24500.0,43.7957,43.8096,43.7609,43.7748,24500.0
2008-02-29 12:40:00,62.85,62.91,62.81,62.83,41000.0,43.7609,43.8026,43.733,43.7469,41000.0
2008-02-29 12:45:00,62.84,62.86,62.81,62.84,49100.0,43.7539,43.7678,43.733,43.7539,49100.0
2008-02-29 12:50:00,62.85,62.86,62.81,62.85,20300.0,43.7609,43.7678,43.733,43.7609,20300.0
2008-02-29 12:55:00,62.85,62.98,62.82,62.88,36200.0,43.7609,43.8514,43.74,43.7818,36200.0
2008-02-29 13:00:00,62.87,62.93,62.82,62.9,37100.0,43.7748,43.8166,43.74,43.7957,37100.0
2008-02-29 13:05:00,62.88,63.02,62.82,63.01,57400.0,43.7818,43.8792,43.74,43.8723,57400.0
2008-02-29 13:10:00,62.98,63.02,62.9,63.0,23500.0,43.8514,43.8792,43.7957,43.8653,23500.0
2008-02-29 13:15:00,62.99,63.01,62.9,62.96,25900.0,43.8583,43.8723,43.7957,43.8375,25900.0
2008-02-29 13:20:00,62.95,63.05,62.89,62.95,47100.0,43.8305,43.9001,43.7887,43.8305,47100.0
2008-02-29 13:25:00,62.96,62.96,62.81,62.87,31700.0,43.8375,43.8375,43.733,43.7748,31700.0
2008-02-29 13:30:00,62.85,62.87,62.58,62.62,70700.0,43.7609,43.7748,43.5729,43.6007,70700.0
2008-02-29 13:35:00,62.62,62.63,62.51,62.58,93100.0,43.6007,43.6077,43.5241,43.5729,93100.0
2008-02-29 13:40:00,62.58,62.69,62.56,62.68,28300.0,43.5729,43.6495,43.5589,43.6425,28300.0
2008-02-29 13:45:00,62.67,62.69,62.5,62.58,43200.0,43.6355,43.6495,43.5172,43.5729,43200.0
2008-02-29 13:50:00,62.59,62.6,62.43,62.45,64400.0,43.5798,43.5868,43.4684,43.4824,64400.0
2008-02-29 13:55:00,62.47,62.54,62.44,62.45,46800.0,43.4963,43.545,43.4754,43.4824,46800.0
2008-02-29 14:00:00,62.43,62.45,62.37,62.42,47100.0,43.4684,43.4824,43.4267,43.4615,47100.0
2008-02-29 14:05:00,62.44,62.58,62.42,62.5,113900.0,43.4754,43.5729,43.4615,43.5172,113900.0
2008-02-29 14:10:00,62.5,62.6,62.44,62.46,51900.0,43.5172,43.5868,43.4754,43.4893,51900.0
2008-02-29 14:15:00,62.46,62.52,62.39,62.42,62200.0,43.4893,43.5311,43.4406,43.4615,62200.0
2008-02-29 14:20:00,62.44,62.58,62.43,62.53,39400.0,43.4754,43.5729,43.4684,43.5381,39400.0
2008-02-29 14:25:00,62.54,62.57,62.39,62.42,49700.0,43.545,43.5659,43.4406,43.4615,49700.0
2008-02-29 14:30:00,62.42,62.42,62.3,62.34,58300.0,43.4615,43.4615,43.3779,43.4058,58300.0
2008-02-29 14:35:00,62.35,62.4,62.2,62.21,104700.0,43.4127,43.4475,43.3083,43.3153,104700.0
2008-02-29 14:40:00,62.21,62.45,62.19,62.39,52400.0,43.3153,43.4824,43.3013,43.4406,52400.0
2008-02-29 14:45:00,62.39,62.5,62.34,62.37,40500.0,43.4406,43.5172,43.4058,43.4267,40500.0
2008-02-29 14:50:00,62.37,62.38,62.27,62.27,36200.0,43.4267,43.4336,43.357,43.357,36200.0
2008-02-29 14:55:00,62.27,62.29,62.19,62.2,45900.0,43.357,43.371,43.3013,43.3083,45900.0
2008-02-29 15:00:00,62.2,62.26,62.15,62.24,53900.0,43.3083,43.3501,43.2735,43.3361,53900.0
2008-02-29 15:05:00,62.23,62.38,62.2,62.29,65900.0,43.3292,43.4336,43.3083,43.371,65900.0
2008-02-29 15:10:00,62.28,62.28,62.15,62.2,50500.0,43.364,43.364,43.2735,43.3083,50500.0
2008-02-29 15:15:00,62.22,62.29,62.17,62.2,45000.0,43.3222,43.371,43.2874,43.3083,45000.0
2008-02-29 15:20:00,62.19,62.44,62.18,62.35,61000.0,43.3013,43.4754,43.2944,43.4127,61000.0
2008-02-29 15:25:00,62.36,62.39,62.26,62.29,54000.0,43.4197,43.4406,43.3501,43.371,54000.0
2008-02-29 15:30:00,62.28,62.32,62.12,62.18,64000.0,43.364,43.3918,43.2526,43.2944,64000.0
2008-02-29 15:35:00,62.17,62.17,62.01,62.01,97700.0,43.2874,43.2874,43.176,43.176,97700.0
2008-02-29 15:40:00,62.02,62.03,61.85,61.85,140700.0,43.183,43.1899,43.0646,43.0646,140700.0
2008-02-29 15:45:00,61.87,61.89,61.68,61.7,134100.0,43.0785,43.0924,42.9462,42.9602,134100.0
2008-02-29 15:50:00,61.69,61.78,61.64,61.7,212100.0,42.9532,43.0159,42.9184,42.9602,212100.0
2008-02-29 15:55:00,61.71,61.96,61.69,61.86,223400.0,42.9671,43.1412,42.9532,43.0716,223400.0
2008-03-03 09:30:00,61.91,62.11,61.83,62.03,167400.0,43.1064,43.2456,43.0507,43.1899,167400.0
2008-03-03 09:35:00,62.03,62.13,61.87,61.87,160600.0,43.1899,43.2596,43.0785,43.0785,160600.0
2008-03-03 09:40:00,61.87,61.9,61.69,61.81,41100.0,43.0785,43.0994,42.9532,43.0367,41100.0
2008-03-03 09:45:00,61.81,61.85,61.77,61.83,52600.0,43.0367,43.0646,43.0089,43.0507,52600.0
2008-03-03 09:50:00,61.83,61.85,61.78,61.81,52800.0,43.0507,43.0646,43.0159,43.0367,52800.0
2008-03-03 09:55:00,61.83,61.97,61.79,61.91,115800.0,43.0507,43.1481,43.0228,43.1064,115800.0
2008-03-03 10:00:00,61.89,62.2,61.87,62.07,149800.0,43.0924,43.3083,43.0785,43.2178,149800.0
2008-03-03 10:05:00,62.09,62.23,62.06,62.16,151900.0,43.2317,43.3292,43.2108,43.2804,151900.0
2008-03-03 10:10:00,62.17,62.2,62.01,62.17,143800.0,43.2874,43.3083,43.176,43.2874,143800.0
2008-03-03 10:15:00,62.18,62.2,62.06,62.13,132200.0,43.2944,43.3083,43.2108,43.2596,132200.0
2008-03-03 10:20:00,62.14,62.44,62.13,62.31,214400.0,43.2665,43.4754,43.2596,43.3849,214400.0
2008-03-03 10:25:00,62.29,62.48,62.29,62.33,63700.0,43.371,43.5032,43.371,43.3988,63700.0
2008-03-03 10:30:00,62.33,62.42,62.28,62.33,76500.0,43.3988,43.4615,43.364,43.3988,76500.0
2008-03-03 10:35:00,62.33,62.39,62.25,62.35,59800.0,43.3988,43.4406,43.3431,43.4127,59800.0
2008-03-03 10:40:00,62.35,62.37,62.3,62.33,35900.0,43.4127,43.4267,43.3779,43.3988,35900.0
2008-03-03 10:45:00,62.31,62.31,62.24,62.26,55200.0,43.3849,43.3849,43.3361,43.3501,55200.0
2008-03-03 10:50:00,62.26,62.31,62.21,62.23,80700.0,43.3501,43.3849,43.3153,43.3292,80700.0
2008-03-03 10:55:00,62.24,62.26,62.15,62.21,61900.0,43.3361,43.3501,43.2735,43.3153,61900.0
2008-03-03 11:00:00,62.21,62.26,62.12,62.15,50700.0,43.3153,43.3501,43.2526,43.2735,50700.0
2008-03-03 11:05:00,62.13,62.37,62.13,62.36,41400.0,43.2596,43.4267,43.2596,43.4197,41400.0
2008-03-03 11:10:00,62.36,62.37,62.2,62.22,82400.0,43.4197,43.4267,43.3083,43.3222,82400.0
2008-03-03 11:15:00,62.21,62.3,62.19,62.2,31200.0,43.3153,43.3779,43.3013,43.3083,31200.0
2008-03-03 11:20:00,62.2,62.31,62.15,62.31,21700.0,43.3083,43.3849,43.2735,43.3849,21700.0
2008-03-03 11:25:00,62.3,62.41,62.28,62.33,50900.0,43.3779,43.4545,43.364,43.3988,50900.0
2008-03-03 11:30:00,62.32,62.4,62.31,62.38,60800.0,43.3918,43.4475,43.3849,43.4336,60800.0
2008-03-03 11:35:00,62.39,62.4,62.3,62.37,54400.0,43.4406,43.4475,43.3779,43.4267,54400.0
2008-03-03 11:40:00,62.37,62.38,62.27,62.27,41600.0,43.4267,43.4336,43.357,43.357,41600.0
2008-03-03 11:45:00,62.29,62.35,62.27,62.31,34100.0,43.371,43.4127,43.357,43.3849,34100.0
2008-03-03 11:50:00,62.29,62.45,62.2,62.42,24600.0,43.371,43.4824,43.3083,43.4615,24600.0
2008-03-03 11:55:00,62.41,62.59,62.4,62.5,47600.0,43.4545,43.5798,43.4475,43.5172,47600.0
2008-03-03 12:00:00,62.5,62.62,62.48,62.58,58300.0,43.5172,43.6007,43.5032,43.5729,58300.0
2008-03-03 12:05:00,62.56,62.58,62.47,62.57,13400.0,43.5589,43.5729,43.4963,43.5659,13400.0
2008-03-03 12:10:00,62.57,62.6,62.43,62.56,34200.0,43.5659,43.5868,43.4684,43.5589,34200.0
2008-03-03 12:15:00,62.56,62.81,62.56,62.79,80000.0,43.5589,43.733,43.5589,43.7191,80000.0
2008-03-03 12:20:00,62.8,62.92,62.69,62.92,74700.0,43.7261,43.8096,43.6495,43.8096,74700.0
2008-03-03 12:25:00,62.92,62.96,62.86,62.89,42100.0,43.8096,43.8375,43.7678,43.7887,42100.0
2008-03-03 12:30:00,62.89,63.13,62.85,63.01,84900.0,43.7887,43.9558,43.7609,43.8723,84900.0
2008-03-03 12:35:00,62.99,62.99,62.87,62.94,31600.0,43.8583,43.8583,43.7748,43.8235,31600.0
2008-03-03 12:40:00,62.91,63.0,62.85,62.9,31500.0,43.8026,43.8653,43.7609,43.7957,31500.0
2008-03-03 12:45:00,62.9,62.9,62.78,62.85,23000.0,43.7957,43.7957,43.7121,43.7609,23000.0
2008-03-03 12:50:00,62.86,62.93,62.8,62.86,23100.0,43.7678,43.8166,43.7261,43.7678,23100.0
2008-03-03 12:55:00,62.85,62.98,62.79,62.94,34100.0,43.7609,43.8514,43.7191,43.8235,34100.0
2008-03-03 13:00:00,62.96,62.99,62.93,62.98,36700.0,43.8375,43.8583,43.8166,43.8514,36700.0
2008-03-03 13:05:00,62.98,63.09,62.91,63.09,25300.0,43.8514,43.928,43.8026,43.928,25300.0
2008-03-03 13:10:00,63.08,63.19,63.05,63.17,43900.0,43.921,43.9976,43.9001,43.9837,43900.0
2008-03-03 13:15:00,63.14,63.2,63.04,63.18,57600.0,43.9628,44.0046,43.8932,43.9906,57600.0
2008-03-03 13:20:00,63.18,63.18,63.04,63.07,37400.0,43.9906,43.9906,43.8932,43.914,37400.0
2008-03-03 13:25:00,63.07,63.17,63.05,63.14,31100.0,43.914,43.9837,43.9001,43.9628,31100.0
2008-03-03 13:30:00,63.12,63.13,62.94,62.99,38300.0,43.9489,43.9558,43.8235,43.8583,38300.0
2008-03-03 13:35:00,62.97,63.0,62.81,62.82,45600.0,43.8444,43.8653,43.733,43.74,45600.0
2008-03-03 13:40:00,62.82,62.83,62.7,62.78,74000.0,43.74,43.7469,43.6564,43.7121,74000.0
2008-03-03 13:45:00,62.78,62.84,62.72,62.73,76000.0,43.7121,43.7539,43.6704,43.6773,76000.0
2008-03-03 13:50:00,62.74,62.91,62.62,62.71,71000.0,43.6843,43.8026,43.6007,43.6634,71000.0
2008-03-03 13:55:00,62.74,62.8,62.65,62.69,44400.0,43.6843,43.7261,43.6216,43.6495,44400.0
2008-03-03 14:00:00,62.69,62.69,62.56,62.59,53500.0,43.6495,43.6495,43.5589,43.5798,53500.0
2008-03-03 14:05:00,62.58,62.71,62.56,62.63,47100.0,43.5729,43.6634,43.5589,43.6077,47100.0
2008-03-03 14:10:00,62.62,62.72,62.58,62.72,34500.0,43.6007,43.6704,43.5729,43.6704,34500.0
2008-03-03 14:15:00,62.72,62.72,62.37,62.37,58500.0,43.6704,43.6704,43.4267,43.4267,58500.0
2008-03-03 14:20:00,62.37,62.6,62.36,62.56,34000.0,43.4267,43.5868,43.4197,43.5589,34000.0
2008-03-03 14:25:00,62.57,62.57,62.42,62.47,40000.0,43.5659,43.5659,43.4615,43.4963,40000.0
2008-03-03 14:30:00,62.49,62.56,62.4,62.42,33900.0,43.5102,43.5589,43.4475,43.4615,33900.0
2008-03-03 14:35:00,62.41,62.44,62.32,62.35,81200.0,43.4545,43.4754,43.3918,43.4127,81200.0
2008-03-03 14:40:00,62.34,62.52,62.33,62.48,50500.0,43.4058,43.5311,43.3988,43.5032,50500.0
2008-03-03 14:45:00,62.5,62.55,62.31,62.38,40400.0,43.5172,43.552,43.3849,43.4336,40400.0
2008-03-03 14:50:00,62.37,62.45,62.27,62.29,43200.0,43.4267,43.4824,43.357,43.371,43200.0
2008-03-03 14:55:00,62.28,62.3,62.18,62.25,74700.0,43.364,43.3779,43.2944,43.3431,74700.0
2008-03-03 15:00:00,62.23,62.33,62.23,62.31,85300.0,43.3292,43.3988,43.3292,43.3849,85300.0
2008-03-03 15:05:00,62.32,62.44,62.32,62.42,50200.0,43.3918,43.4754,43.3918,43.4615,50200.0
2008-03-03 15:10:00,62.43,62.5,62.4,62.46,82600.0,43.4684,43.5172,43.4475,43.4893,82600.0
2008-03-03 15:15:00,62.46,62.5,62.44,62.5,61300.0,43.4893,43.5172,43.4754,43.5172,61300.0
2008-03-03 15:20:00,62.49,62.55,62.37,62.37,134400.0,43.5102,43.552,43.4267,43.4267,134400.0
2008-03-03 15:25:00,62.37,62.41,62.27,62.31,123700.0,43.4267,43.4545,43.357,43.3849,123700.0
2008-03-03 15:30:00,62.32,62.49,62.25,62.41,147200.0,43.3918,43.5102,43.3431,43.4545,147200.0
2008-03-03 15:35:00,62.41,62.41,62.32,62.38,94800.0,43.4545,43.4545,43.3918,43.4336,94800.0
2008-03-03 15:40:00,62.38,62.44,62.3,62.37,146700.0,43.4336,43.4754,43.3779,43.4267,146700.0
2008-03-03 15:45:00,62.38,62.39,62.22,62.32,106800.0,43.4336,43.4406,43.3222,43.3918,106800.0
2008-03-03 15:50:00,62.33,62.55,62.31,62.5,115200.0,43.3988,43.552,43.3849,43.5172,115200.0
2008-03-03 15:55:00,62.5,62.53,62.41,62.51,203300.0,43.5172,43.5381,43.4545,43.5241,203300.0
2008-03-04 09:30:00,62.17,62.81,62.09,62.48,132200.0,43.2874,43.733,43.2317,43.5032,132200.0
2008-03-04 09:35:00,62.48,62.56,62.37,62.42,243100.0,43.5032,43.5589,43.4267,43.4615,243100.0
2008-03-04 09:40:00,62.41,62.77,62.4,62.62,161600.0,43.4545,43.7052,43.4475,43.6007,161600.0
2008-03-04 09:45:00,62.58,62.66,62.45,62.61,132900.0,43.5729,43.6286,43.4824,43.5938,132900.0
2008-03-04 09:50:00,62.63,62.86,62.61,62.75,83400.0,43.6077,43.7678,43.5938,43.6912,83400.0
2008-03-04 09:55:00,62.74,62.97,62.7,62.81,119800.0,43.6843,43.8444,43.6564,43.733,119800.0
2008-03-04 10:00:00,62.81,62.85,62.18,62.38,246000.0,43.733,43.7609,43.2944,43.4336,246000.0
2008-03-04 10:05:00,62.41,62.51,62.26,62.33,58300.0,43.4545,43.5241,43.3501,43.3988,58300.0
2008-03-04 10:10:00,62.34,62.52,62.21,62.21,65500.0,43.4058,43.5311,43.3153,43.3153,65500.0
2008-03-04 10:15:00,62.25,62.41,62.25,62.37,69600.0,43.3431,43.4545,43.3431,43.4267,69600.0
2008-03-04 10:20:00,62.39,62.58,62.31,62.37,58300.0,43.4406,43.5729,43.3849,43.4267,58300.0
2008-03-04 10:25:00,62.36,62.37,62.27,62.31,57600.0,43.4197,43.4267,43.357,43.3849,57600.0
2008-03-04 10:30:00,62.29,62.36,62.2,62.36,63100.0,43.371,43.4197,43.3083,43.4197,63100.0
2008-03-04 10:35:00,62.36,62.46,62.29,62.44,37800.0,43.4197,43.4893,43.371,43.4754,37800.0
2008-03-04 10:40:00,62.45,62.46,62.35,62.39,38600.0,43.4824,43.4893,43.4127,43.4406,38600.0
2008-03-04 10:45:00,62.38,62.39,62.19,62.23,83200.0,43.4336,43.4406,43.3013,43.3292,83200.0
2008-03-04 10:50:00,62.27,62.36,62.24,62.31,50800.0,43.357,43.4197,43.3361,43.3849,50800.0
2008-03-04 10:55:00,62.31,62.35,62.17,62.25,71000.0,43.3849,43.4127,43.2874,43.3431,71000.0
2008-03-04 11:00:00,62.23,62.34,62.19,62.29,58700.0,43.3292,43.4058,43.3013,43.371,58700.0
2008-03-04 11:05:00,62.32,62.32,62.19,62.2,71100.0,43.3918,43.3918,43.3013,43.3083,71100.0
2008-03-04 11:10:00,62.21,62.32,62.17,62.32,58500.0,43.3153,43.3918,43.2874,43.3918,58500.0
2008-03-04 11:15:00,62.34,62.34,62.22,62.27,57300.0,43.4058,43.4058,43.3222,43.357,57300.0
2008-03-04 11:20:00,62.26,62.45,62.25,62.43,47400.0,43.3501,43.4824,43.3431,43.4684,47400.0
2008-03-04 11:25:00,62.43,62.43,62.24,62.27,77400.0,43.4684,43.4684,43.3361,43.357,77400.0
2008-03-04 11:30:00,62.27,62.29,62.21,62.26,45000.0,43.357,43.371,43.3153,43.3501,45000.0
2008-03-04 11:35:00,62.26,62.5,62.24,62.47,84900.0,43.3501,43.5172,43.3361,43.4963,84900.0
2008-03-04 11:40:00,62.47,62.5,62.32,62.38,52100.0,43.4963,43.5172,43.3918,43.4336,52100.0
2008-03-04 11:45:00,62.38,62.38,62.26,62.27,40500.0,43.4336,43.4336,43.3501,43.357,40500.0
2008-03-04 11:50:00,62.28,62.33,62.23,62.24,37100.0,43.364,43.3988,43.3292,43.3361,37100.0
2008-03-04 11:55:00,62.24,62.25,62.04,62.07,55000.0,43.3361,43.3431,43.1969,43.2178,55000.0
2008-03-04 12:00:00,62.06,62.19,62.05,62.13,65400.0,43.2108,43.3013,43.2038,43.2596,65400.0
2008-03-04 12:05:00,62.13,62.23,62.06,62.1,108500.0,43.2596,43.3292,43.2108,43.2387,108500.0
2008-03-04 12:10:00,62.11,62.16,62.0,62.05,80300.0,43.2456,43.2804,43.169,43.2038,80300.0
2008-03-04 12:15:00,62.05,62.13,62.03,62.09,89500.0,43.2038,43.2596,43.1899,43.2317,89500.0
2008-03-04 12:20:00,62.09,62.1,61.94,62.0,77500.0,43.2317,43.2387,43.1273,43.169,77500.0
2008-03-04 12:25:00,62.0,62.11,61.97,62.06,34600.0,43.169,43.2456,43.1481,43.2108,34600.0
2008-03-04 12:30:00,62.06,62.27,62.06,62.25,46300.0,43.2108,43.357,43.2108,43.3431,46300.0
2008-03-04 12:35:00,62.26,62.29,62.1,62.1,36300.0,43.3501,43.371,43.2387,43.2387,36300.0
2008-03-04 12:40:00,62.14,62.3,62.13,62.26,66200.0,43.2665,43.3779,43.2596,43.3501,66200.0
2008-03-04 12:45:00,62.25,62.26,62.17,62.19,23100.0,43.3431,43.3501,43.2874,43.3013,23100.0
2008-03-04 12:50:00,62.19,62.21,62.15,62.19,32700.0,43.3013,43.3153,43.2735,43.3013,32700.0
2008-03-04 12:55:00,62.19,62.21,62.0,62.05,42300.0,43.3013,43.3153,43.169,43.2038,42300.0
2008-03-04 13:00:00,62.06,62.06,61.79,61.8,63100.0,43.2108,43.2108,43.0228,43.0298,63100.0
2008-03-04 13:05:00,61.79,61.85,61.66,61.75,79000.0,43.0228,43.0646,42.9323,42.995,79000.0
2008-03-04 13:10:00,61.75,61.94,61.74,61.9,41100.0,42.995,43.1273,42.988,43.0994,41100.0
2008-03-04 13:15:00,61.88,61.95,61.84,61.85,57100.0,43.0855,43.1342,43.0576,43.0646,57100.0
2008-03-04 13:20:00,61.86,61.93,61.86,61.91,27300.0,43.0716,43.1203,43.0716,43.1064,27300.0
2008-03-04 13:25:00,61.91,61.96,61.8,61.85,58200.0,43.1064,43.1412,43.0298,43.0646,58200.0
2008-03-04 13:30:00,61.87,61.93,61.72,61.74,51100.0,43.0785,43.1203,42.9741,42.988,51100.0
2008-03-04 13:35:00,61.74,61.8,61.63,61.73,80200.0,42.988,43.0298,42.9114,42.981,80200.0
2008-03-04 13:40:00,61.72,61.9,61.71,61.88,59400.0,42.9741,43.0994,42.9671,43.0855,59400.0
2008-03-04 13:45:00,61.86,62.03,61.77,62.01,93300.0,43.0716,43.1899,43.0089,43.176,93300.0
2008-03-04 13:50:00,62.01,62.14,61.98,62.06,97300.0,43.176,43.2665,43.1551,43.2108,97300.0
2008-03-04 13:55:00,62.07,62.1,61.95,61.96,66200.0,43.2178,43.2387,43.1342,43.1412,66200.0
2008-03-04 14:00:00,61.96,61.98,61.72,61.91,39900.0,43.1412,43.1551,42.9741,43.1064,39900.0
2008-03-04 14:05:00,61.91,62.04,61.86,61.95,47800.0,43.1064,43.1969,43.0716,43.1342,47800.0
2008-03-04 14:10:00,61.95,62.05,61.88,62.04,53500.0,43.1342,43.2038,43.0855,43.1969,53500.0
2008-03-04 14:15:00,62.05,62.11,61.92,62.02,58200.0,43.2038,43.2456,43.1133,43.183,58200.0
2008-03-04 14:20:00,62.02,62.1,61.91,62.05,78300.0,43.183,43.2387,43.1064,43.2038,78300.0
2008-03-04 14:25:00,62.04,62.23,62.0,62.09,71100.0,43.1969,43.3292,43.169,43.2317,71100.0
2008-03-04 14:30:00,62.1,62.2,62.01,62.19,49000.0,43.2387,43.3083,43.176,43.3013,49000.0
2008-03-04 14:35:00,62.17,62.17,62.02,62.05,74000.0,43.2874,43.2874,43.183,43.2038,74000.0
2008-03-04 14:40:00,62.05,62.24,61.99,62.21,57600.0,43.2038,43.3361,43.1621,43.3153,57600.0
2008-03-04 14:45:00,62.22,62.35,62.19,62.26,80800.0,43.3222,43.4127,43.3013,43.3501,80800.0
2008-03-04 14:50:00,62.25,62.3,62.03,62.09,88000.0,43.3431,43.3779,43.1899,43.2317,88000.0
2008-03-04 14:55:00,62.08,62.09,61.8,61.97,89400.0,43.2247,43.2317,43.0298,43.1481,89400.0
2008-03-04 15:00:00,61.97,62.49,61.89,62.46,94100.0,43.1481,43.5102,43.0924,43.4893,94100.0
2008-03-04 15:05:00,62.46,62.74,62.43,62.48,164300.0,43.4893,43.6843,43.4684,43.5032,164300.0
2008-03-04 15:10:00,62.5,62.5,62.01,62.27,154100.0,43.5172,43.5172,43.176,43.357,154100.0
2008-03-04 15:15:00,62.3,62.57,62.23,62.44,138700.0,43.3779,43.5659,43.3292,43.4754,138700.0
2008-03-04 15:20:00,62.44,62.46,62.28,62.32,76500.0,43.4754,43.4893,43.364,43.3918,76500.0
2008-03-04 15:25:00,62.3,62.32,62.09,62.17,80800.0,43.3779,43.3918,43.2317,43.2874,80800.0
2008-03-04 15:30:00,62.17,62.28,62.07,62.1,111900.0,43.2874,43.364,43.2178,43.2387,111900.0
2008-03-04 15:35:00,62.08,62.19,62.01,62.15,139100.0,43.2247,43.3013,43.176,43.2735,139100.0
2008-03-04 15:40:00,62.15,62.58,62.08,62.45,110000.0,43.2735,43.5729,43.2247,43.4824,110000.0
2008-03-04 15:45:00,62.48,62.52,62.18,62.38,193500.0,43.5032,43.5311,43.2944,43.4336,193500.0
2008-03-04 15:50:00,62.4,62.43,62.21,62.31,164800.0,43.4475,43.4684,43.3153,43.3849,164800.0
2008-03-04 15:55:00,62.32,62.42,62.22,62.35,208700.0,43.3918,43.4615,43.3222,43.4127,208700.0
2008-03-05 09:30:00,61.81,61.97,61.25,61.39,379900.0,43.0367,43.1481,42.6468,42.7443,379900.0
2008-03-05 09:35:00,61.35,61.52,60.81,60.84,341600.0,42.7165,42.8348,42.3405,42.3614,341600.0
2008-03-05 09:40:00,60.84,61.06,60.42,60.94,416200.0,42.3614,42.5145,42.0689,42.431,416200.0
2008-03-05 09:45:00,60.93,61.2,60.66,60.87,313200.0,42.424,42.612,42.236,42.3822,313200.0
2008-03-05 09:50:00,60.9,61.26,60.66,61.13,238800.0,42.4031,42.6538,42.236,42.5633,238800.0
2008-03-05 09:55:00,61.12,61.17,60.92,60.95,156200.0,42.5563,42.5911,42.4171,42.4379,156200.0
2008-03-05 10:00:00,60.95,61.37,60.95,61.28,289200.0,42.4379,42.7304,42.4379,42.6677,289200.0
2008-03-05 10:05:00,61.28,61.31,60.79,61.02,224700.0,42.6677,42.6886,42.3265,42.4867,224700.0
2008-03-05 10:10:00,61.01,61.27,60.93,61.27,195100.0,42.4797,42.6608,42.424,42.6608,195100.0
2008-03-05 10:15:00,61.26,61.69,61.25,61.43,326800.0,42.6538,42.9532,42.6468,42.7722,326800.0
2008-03-05 10:20:00,61.43,61.85,61.4,61.73,257100.0,42.7722,43.0646,42.7513,42.981,257100.0
2008-03-05 10:25:00,61.73,61.91,61.69,61.89,320000.0,42.981,43.1064,42.9532,43.0924,320000.0
2008-03-05 10:30:00,61.88,61.9,61.25,61.25,258200.0,43.0855,43.0994,42.6468,42.6468,258200.0
2008-03-05 10:35:00,61.26,61.29,61.03,61.12,248800.0,42.6538,42.6747,42.4936,42.5563,248800.0
2008-03-05 10:40:00,61.12,61.13,60.93,60.95,150300.0,42.5563,42.5633,42.424,42.4379,150300.0
2008-03-05 10:45:00,60.95,60.98,60.85,60.96,116700.0,42.4379,42.4588,42.3683,42.4449,116700.0
2008-03-05 10:50:00,60.95,61.23,60.91,61.18,128700.0,42.4379,42.6329,42.4101,42.5981,128700.0
2008-03-05 10:55:00,61.19,61.23,60.94,60.95,78200.0,42.6051,42.6329,42.431,42.4379,78200.0
2008-03-05 11:00:00,60.95,61.06,60.81,60.97,109800.0,42.4379,42.5145,42.3405,42.4519,109800.0
2008-03-05 11:05:00,60.96,60.96,60.64,60.85,119800.0,42.4449,42.4449,42.2221,42.3683,119800.0
2008-03-05 11:10:00,60.85,61.36,60.85,61.34,235900.0,42.3683,42.7234,42.3683,42.7095,235900.0
2008-03-05 11:15:00,61.33,61.79,61.32,61.56,301000.0,42.7025,43.0228,42.6956,42.8627,301000.0
2008-03-05 11:20:00,61.56,61.61,61.37,61.52,139900.0,42.8627,42.8975,42.7304,42.8348,139900.0
2008-03-05 11:25:00,61.51,62.01,61.5,61.83,241200.0,42.8279,43.176,42.8209,43.0507,241200.0
2008-03-05 11:30:00,61.82,61.82,61.51,61.63,178400.0,43.0437,43.0437,42.8279,42.9114,178400.0
2008-03-05 11:35:00,61.62,61.76,61.61,61.71,65700.0,42.9045,43.0019,42.8975,42.9671,65700.0
2008-03-05 11:40:00,61.7,61.71,61.5,61.52,42800.0,42.9602,42.9671,42.8209,42.8348,42800.0
2008-03-05 11:45:00,61.52,61.6,61.44,61.6,72700.0,42.8348,42.8905,42.7791,42.8905,72700.0
2008-03-05 11:50:00,61.6,61.85,61.36,61.65,278100.0,42.8905,43.0646,42.7234,42.9253,278100.0
2008-03-05 11:55:00,61.64,62.25,61.57,62.0,589200.0,42.9184,43.3431,42.8696,43.169,589200.0
2008-03-05 12:00:00,62.0,62.58,61.96,62.23,451200.0,43.169,43.5729,43.1412,43.3292,451200.0
2008-03-05 12:05:00,62.22,62.25,61.68,61.83,195000.0,43.3222,43.3431,42.9462,43.0507,195000.0
2008-03-05 12:10:00,61.82,62.13,61.82,61.88,114300.0,43.0437,43.2596,43.0437,43.0855,114300.0
2008-03-05 12:15:00,61.87,61.9,61.55,61.68,118600.0,43.0785,43.0994,42.8557,42.9462,118600.0
2008-03-05 12:20:00,61.67,61.69,61.5,61.66,59100.0,42.9393,42.9532,42.8209,42.9323,59100.0
2008-03-05 12:25:00,61.66,61.66,61.39,61.49,98000.0,42.9323,42.9323,42.7443,42.8139,98000.0
2008-03-05 12:30:00,61.53,61.72,61.44,61.59,135900.0,42.8418,42.9741,42.7791,42.8836,135900.0
2008-03-05 12:35:00,61.59,61.66,61.35,61.49,88500.0,42.8836,42.9323,42.7165,42.8139,88500.0
2008-03-05 12:40:00,61.49,61.63,61.48,61.6,51000.0,42.8139,42.9114,42.807,42.8905,51000.0
2008-03-05 12:45:00,61.6,61.64,61.52,61.56,41300.0,42.8905,42.9184,42.8348,42.8627,41300.0
2008-03-05 12:50:00,61.57,61.59,61.47,61.54,36000.0,42.8696,42.8836,42.8,42.8487,36000.0
2008-03-05 12:55:00,61.53,61.63,61.47,61.58,60700.0,42.8418,42.9114,42.8,42.8766,60700.0
2008-03-05 13:00:00,61.59,61.64,61.52,61.52,46400.0,42.8836,42.9184,42.8348,42.8348,46400.0
2008-03-05 13:05:00,61.52,61.59,61.45,61.58,75300.0,42.8348,42.8836,42.7861,42.8766,75300.0
2008-03-05 13:10:00,61.59,61.7,61.5,61.57,151600.0,42.8836,42.9602,42.8209,42.8696,151600.0
2008-03-05 13:15:00,61.58,61.71,61.26,61.36,99800.0,42.8766,42.9671,42.6538,42.7234,99800.0
2008-03-05 13:20:00,61.36,61.38,61.12,61.16,133600.0,42.7234,42.7373,42.5563,42.5842,133600.0
2008-03-05 13:25:00,61.13,61.26,61.06,61.23,143100.0,42.5633,42.6538,42.5145,42.6329,143100.0
2008-03-05 13:30:00,61.22,61.28,61.03,61.06,122900.0,42.6259,42.6677,42.4936,42.5145,122900.0
2008-03-05 13:35:00,61.04,61.69,60.79,60.86,287800.0,42.5006,42.9532,42.3265,42.3753,287800.0
2008-03-05 13:40:00,60.84,61.12,60.84,61.08,193400.0,42.3614,42.5563,42.3614,42.5285,193400.0
2008-03-05 13:45:00,61.08,61.19,60.87,60.89,110800.0,42.5285,42.6051,42.3822,42.3962,110800.0
2008-03-05 13:50:00,60.88,60.93,60.8,60.82,91000.0,42.3892,42.424,42.3335,42.3474,91000.0
2008-03-05 13:55:00,60.82,60.88,60.69,60.87,182700.0,42.3474,42.3892,42.2569,42.3822,182700.0
2008-03-05 14:00:00,60.86,60.93,60.79,60.83,113800.0,42.3753,42.424,42.3265,42.3544,113800.0
2008-03-05 14:05:00,60.84,60.87,60.6,60.61,161600.0,42.3614,42.3822,42.1943,42.2012,161600.0
2008-03-05 14:10:00,60.6,60.8,60.6,60.78,98900.0,42.1943,42.3335,42.1943,42.3196,98900.0
2008-03-05 14:15:00,60.79,60.8,60.68,60.71,87100.0,42.3265,42.3335,42.25,42.2708,87100.0
2008-03-05 14:20:00,60.72,60.72,60.52,60.59,117900.0,42.2778,42.2778,42.1385,42.1873,117900.0
2008-03-05 14:25:00,60.59,60.6,60.44,60.48,205000.0,42.1873,42.1943,42.0828,42.1107,205000.0
2008-03-05 14:30:00,60.48,60.53,60.41,60.46,114800.0,42.1107,42.1455,42.062,42.0968,114800.0
2008-03-05 14:35:00,60.47,60.52,60.33,60.36,179500.0,42.1037,42.1385,42.0063,42.0271,179500.0
2008-03-05 14:40:00,60.38,60.47,60.36,60.41,131000.0,42.0411,42.1037,42.0271,42.062,131000.0
2008-03-05 14:45:00,60.41,60.59,60.41,60.51,146900.0,42.062,42.1873,42.062,42.1316,146900.0
2008-03-05 14:50:00,60.51,60.67,60.47,60.61,128200.0,42.1316,42.243,42.1037,42.2012,128200.0
2008-03-05 14:55:00,60.62,60.65,60.36,60.41,103200.0,42.2082,42.2291,42.0271,42.062,103200.0
2008-03-05 15:00:00,60.41,60.5,60.28,60.46,124400.0,42.062,42.1246,41.9714,42.0968,124400.0
2008-03-05 15:05:00,60.48,60.68,60.39,60.6,153700.0,42.1107,42.25,42.048,42.1943,153700.0
2008-03-05 15:10:00,60.61,60.84,60.58,60.78,171600.0,42.2012,42.3614,42.1803,42.3196,171600.0
2008-03-05 15:15:00,60.78,60.81,60.63,60.76,117300.0,42.3196,42.3405,42.2151,42.3057,117300.0
2008-03-05 15:20:00,60.77,60.84,60.69,60.79,68800.0,42.3126,42.3614,42.2569,42.3265,68800.0
2008-03-05 15:25:00,60.79,60.9,60.66,60.83,126300.0,42.3265,42.4031,42.236,42.3544,126300.0
2008-03-05 15:30:00,60.82,61.0,60.77,60.97,122100.0,42.3474,42.4728,42.3126,42.4519,122100.0
2008-03-05 15:35:00,60.98,60.99,60.72,60.74,105300.0,42.4588,42.4658,42.2778,42.2917,105300.0
2008-03-05 15:40:00,60.73,60.96,60.73,60.88,154200.0,42.2848,42.4449,42.2848,42.3892,154200.0
2008-03-05 15:45:00,60.88,60.97,60.79,60.79,170100.0,42.3892,42.4519,42.3265,42.3265,170100.0
2008-03-05 15:50:00,60.79,60.83,60.73,60.74,126400.0,42.3265,42.3544,42.2848,42.2917,126400.0
2008-03-05 15:55:00,60.76,60.93,60.62,60.93,280400.0,42.3057,42.424,42.2082,42.424,280400.0
2008-03-06 09:30:00,61.25,61.42,60.67,60.7,155300.0,42.6468,42.7652,42.243,42.2639,155300.0
2008-03-06 09:35:00,60.7,61.02,60.68,60.92,115700.0,42.2639,42.4867,42.25,42.4171,115700.0
2008-03-06 09:40:00,60.89,61.3,60.86,61.11,138800.0,42.3962,42.6816,42.3753,42.5494,138800.0
2008-03-06 09:45:00,61.13,61.2,61.0,61.0,106700.0,42.5633,42.612,42.4728,42.4728,106700.0
2008-03-06 09:50:00,61.0,61.04,60.77,61.01,85100.0,42.4728,42.5006,42.3126,42.4797,85100.0
2008-03-06 09:55:00,61.0,61.09,60.72,60.8,102000.0,42.4728,42.5354,42.2778,42.3335,102000.0
2008-03-06 10:00:00,60.83,60.83,60.51,60.56,132900.0,42.3544,42.3544,42.1316,42.1664,132900.0
2008-03-06 10:05:00,60.57,60.87,60.55,60.85,93000.0,42.1734,42.3822,42.1594,42.3683,93000.0
2008-03-06 10:10:00,60.85,60.99,60.79,60.91,121400.0,42.3683,42.4658,42.3265,42.4101,121400.0
2008-03-06 10:15:00,60.9,61.0,60.83,60.86,96700.0,42.4031,42.4728,42.3544,42.3753,96700.0
2008-03-06 10:20:00,60.86,61.0,60.78,60.87,96800.0,42.3753,42.4728,42.3196,42.3822,96800.0
2008-03-06 10:25:00,60.86,61.0,60.85,60.93,65700.0,42.3753,42.4728,42.3683,42.424,65700.0
2008-03-06 10:30:00,60.93,61.11,60.9,61.11,75800.0,42.424,42.5494,42.4031,42.5494,75800.0
2008-03-06 10:35:00,61.1,61.12,60.9,60.97,70400.0,42.5424,42.5563,42.4031,42.4519,70400.0
2008-03-06 10:40:00,60.97,61.03,60.91,61.03,136800.0,42.4519,42.4936,42.4101,42.4936,136800.0
2008-03-06 10:45:00,61.04,61.06,60.93,61.01,122900.0,42.5006,42.5145,42.424,42.4797,122900.0
2008-03-06 10:50:00,61.02,61.06,60.92,60.93,55900.0,42.4867,42.5145,42.4171,42.424,55900.0
2008-03-06 10:55:00,60.92,61.05,60.76,60.82,71200.0,42.4171,42.5076,42.3057,42.3474,71200.0
2008-03-06 11:00:00,60.81,60.92,60.65,60.68,52300.0,42.3405,42.4171,42.2291,42.25,52300.0
2008-03-06 11:05:00,60.67,60.73,60.57,60.59,44600.0,42.243,42.2848,42.1734,42.1873,44600.0
2008-03-06 11:10:00,60.59,60.62,60.46,60.46,59900.0,42.1873,42.2082,42.0968,42.0968,59900.0
2008-03-06 11:15:00,60.48,60.57,60.47,60.53,54500.0,42.1107,42.1734,42.1037,42.1455,54500.0
2008-03-06 11:20:00,60.54,60.72,60.53,60.65,61100.0,42.1525,42.2778,42.1455,42.2291,61100.0
2008-03-06 11:25:00,60.65,60.69,60.55,60.57,57300.0,42.2291,42.2569,42.1594,42.1734,57300.0
2008-03-06 11:30:00,60.56,60.65,60.54,60.54,50300.0,42.1664,42.2291,42.1525,42.1525,50300.0
2008-03-06 11:35:00,60.54,60.6,60.42,60.56,70500.0,42.1525,42.1943,42.0689,42.1664,70500.0
2008-03-06 11:40:00,60.55,60.67,60.51,60.56,35800.0,42.1594,42.243,42.1316,42.1664,35800.0
2008-03-06 11:45:00,60.58,60.58,60.41,60.43,48300.0,42.1803,42.1803,42.062,42.0759,48300.0
2008-03-06 11:50:00,60.42,60.44,60.36,60.41,27600.0,42.0689,42.0828,42.0271,42.062,27600.0
2008-03-06 11:55:00,60.43,60.53,60.38,60.49,53600.0,42.0759,42.1455,42.0411,42.1177,53600.0
2008-03-06 12:00:00,60.47,60.49,60.35,60.42,49500.0,42.1037,42.1177,42.0202,42.0689,49500.0
2008-03-06 12:05:00,60.42,60.5,60.4,60.44,51700.0,42.0689,42.1246,42.055,42.0828,51700.0
2008-03-06 12:10:00,60.44,60.49,60.35,60.48,142900.0,42.0828,42.1177,42.0202,42.1107,142900.0
2008-03-06 12:15:00,60.49,60.49,60.27,60.28,82800.0,42.1177,42.1177,41.9645,41.9714,82800.0
2008-03-06 12:20:00,60.27,60.32,60.22,60.32,60300.0,41.9645,41.9993,41.9297,41.9993,60300.0
2008-03-06 12:25:00,60.32,60.36,60.25,60.36,41600.0,41.9993,42.0271,41.9506,42.0271,41600.0
2008-03-06 12:30:00,60.37,60.42,60.26,60.26,51400.0,42.0341,42.0689,41.9575,41.9575,51400.0
2008-03-06 12:35:00,60.25,60.46,60.24,60.43,42400.0,41.9506,42.0968,41.9436,42.0759,42400.0
2008-03-06 12:40:00,60.43,60.63,60.43,60.63,32100.0,42.0759,42.2151,42.0759,42.2151,32100.0
2008-03-06 12:45:00,60.62,60.62,60.4,60.45,37400.0,42.2082,42.2082,42.055,42.0898,37400.0
2008-03-06 12:50:00,60.45,60.54,60.41,60.52,43200.0,42.0898,42.1525,42.062,42.1385,43200.0
2008-03-06 12:55:00,60.5,60.5,60.38,60.47,38500.0,42.1246,42.1246,42.0411,42.1037,38500.0
2008-03-06 13:00:00,60.49,60.6,60.43,60.45,46400.0,42.1177,42.1943,42.0759,42.0898,46400.0
2008-03-06 13:05:00,60.46,60.61,60.43,60.59,67500.0,42.0968,42.2012,42.0759,42.1873,67500.0
2008-03-06 13:10:00,60.57,60.59,60.49,60.55,40500.0,42.1734,42.1873,42.1177,42.1594,40500.0
2008-03-06 13:15:00,60.54,60.59,60.51,60.52,39300.0,42.1525,42.1873,42.1316,42.1385,39300.0
2008-03-06 13:20:00,60.52,60.61,60.46,60.6,60400.0,42.1385,42.2012,42.0968,42.1943,60400.0
2008-03-06 13:25:00,60.59,60.64,60.54,60.56,35800.0,42.1873,42.2221,42.1525,42.1664,35800.0
2008-03-06 13:30:00,60.56,60.63,60.47,60.59,58900.0,42.1664,42.2151,42.1037,42.1873,58900.0
2008-03-06 13:35:00,60.6,60.64,60.56,60.6,52600.0,42.1943,42.2221,42.1664,42.1943,52600.0
2008-03-06 13:40:00,60.6,60.64,60.54,60.55,48200.0,42.1943,42.2221,42.1525,42.1594,48200.0
2008-03-06 13:45:00,60.54,60.63,60.5,60.61,34800.0,42.1525,42.2151,42.1246,42.2012,34800.0
2008-03-06 13:50:00,60.62,60.64,60.54,60.54,44500.0,42.2082,42.2221,42.1525,42.1525,44500.0
2008-03-06 13:55:00,60.54,60.58,60.52,60.56,26400.0,42.1525,42.1803,42.1385,42.1664,26400.0
2008-03-06 14:00:00,60.54,60.68,60.53,60.55,38100.0,42.1525,42.25,42.1455,42.1594,38100.0
2008-03-06 14:05:00,60.56,60.66,60.51,60.53,43100.0,42.1664,42.236,42.1316,42.1455,43100.0
2008-03-06 14:10:00,60.52,60.55,60.45,60.45,28000.0,42.1385,42.1594,42.0898,42.0898,28000.0
2008-03-06 14:15:00,60.45,60.49,60.42,60.43,34900.0,42.0898,42.1177,42.0689,42.0759,34900.0
2008-03-06 14:20:00,60.43,60.43,60.34,60.38,36900.0,42.0759,42.0759,42.0132,42.0411,36900.0
2008-03-06 14:25:00,60.37,60.38,60.28,60.3,45500.0,42.0341,42.0411,41.9714,41.9854,45500.0
2008-03-06 14:30:00,60.31,60.35,60.28,60.29,50400.0,41.9923,42.0202,41.9714,41.9784,50400.0
2008-03-06 14:35:00,60.3,60.35,60.28,60.32,49700.0,41.9854,42.0202,41.9714,41.9993,49700.0
2008-03-06 14:40:00,60.31,60.57,60.31,60.57,154800.0,41.9923,42.1734,41.9923,42.1734,154800.0
2008-03-06 14:45:00,60.57,60.66,60.53,60.6,57700.0,42.1734,42.236,42.1455,42.1943,57700.0
2008-03-06 14:50:00,60.59,60.59,60.43,60.53,61000.0,42.1873,42.1873,42.0759,42.1455,61000.0
2008-03-06 14:55:00,60.52,60.52,60.4,60.43,42400.0,42.1385,42.1385,42.055,42.0759,42400.0
2008-03-06 15:00:00,60.42,60.45,60.36,60.37,83300.0,42.0689,42.0898,42.0271,42.0341,83300.0
2008-03-06 15:05:00,60.36,60.47,60.34,60.34,68900.0,42.0271,42.1037,42.0132,42.0132,68900.0
2008-03-06 15:10:00,60.35,60.41,60.23,60.23,64400.0,42.0202,42.062,41.9366,41.9366,64400.0
2008-03-06 15:15:00,60.25,60.47,60.24,60.46,46100.0,41.9506,42.1037,41.9436,42.0968,46100.0
2008-03-06 15:20:00,60.48,60.51,60.42,60.5,62800.0,42.1107,42.1316,42.0689,42.1246,62800.0
2008-03-06 15:25:00,60.49,60.58,60.43,60.53,76500.0,42.1177,42.1803,42.0759,42.1455,76500.0
2008-03-06 15:30:00,60.53,60.53,60.32,60.35,85800.0,42.1455,42.1455,41.9993,42.0202,85800.0
2008-03-06 15:35:00,60.35,60.37,60.25,60.26,84400.0,42.0202,42.0341,41.9506,41.9575,84400.0
2008-03-06 15:40:00,60.27,60.58,60.24,60.48,130200.0,41.9645,42.1803,41.9436,42.1107,130200.0
2008-03-06 15:45:00,60.46,60.48,60.26,60.28,124700.0,42.0968,42.1107,41.9575,41.9714,124700.0
2008-03-06 15:50:00,60.27,60.28,60.08,60.17,178300.0,41.9645,41.9714,41.8322,41.8949,178300.0
2008-03-06 15:55:00,60.18,60.2,60.0,60.08,192300.0,41.9018,41.9157,41.7765,41.8322,192300.0
2008-03-07 09:30:00,60.0,60.32,59.94,60.03,132100.0,41.7765,41.9993,41.7347,41.7974,132100.0
2008-03-07 09:35:00,60.03,60.53,59.99,60.49,107200.0,41.7974,42.1455,41.7695,42.1177,107200.0
2008-03-07 09:40:00,60.49,60.99,60.38,60.96,134000.0,42.1177,42.4658,42.0411,42.4449,134000.0
2008-03-07 09:45:00,60.95,61.2,60.89,61.19,130000.0,42.4379,42.612,42.3962,42.6051,130000.0
2008-03-07 09:50:00,61.19,61.28,61.03,61.1,149200.0,42.6051,42.6677,42.4936,42.5424,149200.0
2008-03-07 09:55:00,61.15,61.16,60.88,60.89,105300.0,42.5772,42.5842,42.3892,42.3962,105300.0
2008-03-07 10:00:00,60.92,61.0,60.68,60.68,66300.0,42.4171,42.4728,42.25,42.25,66300.0
2008-03-07 10:05:00,60.67,60.69,60.23,60.35,88300.0,42.243,42.2569,41.9366,42.0202,88300.0
2008-03-07 10:10:00,60.37,60.46,60.28,60.35,83400.0,42.0341,42.0968,41.9714,42.0202,83400.0
2008-03-07 10:15:00,60.39,60.51,60.3,60.4,83600.0,42.048,42.1316,41.9854,42.055,83600.0
2008-03-07 10:20:00,60.45,60.71,60.45,60.49,62700.0,42.0898,42.2708,42.0898,42.1177,62700.0
2008-03-07 10:25:00,60.47,60.5,60.3,60.39,45000.0,42.1037,42.1246,41.9854,42.048,45000.0
2008-03-07 10:30:00,60.37,60.55,60.34,60.46,72600.0,42.0341,42.1594,42.0132,42.0968,72600.0
2008-03-07 10:35:00,60.48,60.93,60.45,60.92,91200.0,42.1107,42.424,42.0898,42.4171,91200.0
2008-03-07 10:40:00,60.92,61.16,60.8,60.81,98900.0,42.4171,42.5842,42.3335,42.3405,98900.0
2008-03-07 10:45:00,60.81,61.02,60.71,60.93,81700.0,42.3405,42.4867,42.2708,42.424,81700.0
2008-03-07 10:50:00,60.92,60.96,60.71,60.75,58200.0,42.4171,42.4449,42.2708,42.2987,58200.0
2008-03-07 10:55:00,60.75,60.85,60.69,60.76,35800.0,42.2987,42.3683,42.2569,42.3057,35800.0
2008-03-07 11:00:00,60.75,60.76,60.59,60.66,45700.0,42.2987,42.3057,42.1873,42.236,45700.0
2008-03-07 11:05:00,60.65,60.67,60.54,60.57,69200.0,42.2291,42.243,42.1525,42.1734,69200.0
2008-03-07 11:10:00,60.56,60.63,60.53,60.55,76800.0,42.1664,42.2151,42.1455,42.1594,76800.0
2008-03-07 11:15:00,60.52,60.56,60.36,60.37,33300.0,42.1385,42.1664,42.0271,42.0341,33300.0
2008-03-07 11:20:00,60.38,60.52,60.32,60.5,39500.0,42.0411,42.1385,41.9993,42.1246,39500.0
2008-03-07 11:25:00,60.49,60.5,60.08,60.11,80900.0,42.1177,42.1246,41.8322,41.8531,80900.0
2008-03-07 11:30:00,60.14,60.39,60.12,60.18,52300.0,41.874,42.048,41.86,41.9018,52300.0
2008-03-07 11:35:00,60.17,60.46,60.16,60.45,34800.0,41.8949,42.0968,41.8879,42.0898,34800.0
2008-03-07 11:40:00,60.45,60.46,60.12,60.16,96800.0,42.0898,42.0968,41.86,41.8879,96800.0
2008-03-07 11:45:00,60.15,60.34,60.15,60.3,55400.0,41.8809,42.0132,41.8809,41.9854,55400.0
2008-03-07 11:50:00,60.3,60.31,60.15,60.24,51700.0,41.9854,41.9923,41.8809,41.9436,51700.0
2008-03-07 11:55:00,60.23,60.4,60.22,60.39,51300.0,41.9366,42.055,41.9297,42.048,51300.0
2008-03-07 12:00:00,60.39,60.4,60.28,60.28,38500.0,42.048,42.055,41.9714,41.9714,38500.0
2008-03-07 12:05:00,60.29,60.29,60.15,60.19,45700.0,41.9784,41.9784,41.8809,41.9088,45700.0
2008-03-07 12:10:00,60.19,60.26,60.15,60.2,49400.0,41.9088,41.9575,41.8809,41.9157,49400.0
2008-03-07 12:15:00,60.18,60.31,60.15,60.28,32200.0,41.9018,41.9923,41.8809,41.9714,32200.0
2008-03-07 12:20:00,60.29,60.37,60.28,60.35,27500.0,41.9784,42.0341,41.9714,42.0202,27500.0
2008-03-07 12:25:00,60.35,60.38,60.31,60.35,21100.0,42.0202,42.0411,41.9923,42.0202,21100.0
2008-03-07 12:30:00,60.35,60.4,60.25,60.25,36500.0,42.0202,42.055,41.9506,41.9506,36500.0
2008-03-07 12:35:00,60.25,60.35,60.23,60.28,40800.0,41.9506,42.0202,41.9366,41.9714,40800.0
2008-03-07 12:40:00,60.29,60.41,60.21,60.34,63200.0,41.9784,42.062,41.9227,42.0132,63200.0
2008-03-07 12:45:00,60.32,60.44,60.31,60.4,32800.0,41.9993,42.0828,41.9923,42.055,32800.0
2008-03-07 12:50:00,60.4,60.42,60.29,60.29,21400.0,42.055,42.0689,41.9784,41.9784,21400.0
2008-03-07 12:55:00,60.29,60.36,60.26,60.36,16100.0,41.9784,42.0271,41.9575,42.0271,16100.0
2008-03-07 13:00:00,60.37,60.38,60.25,60.25,25800.0,42.0341,42.0411,41.9506,41.9506,25800.0
2008-03-07 13:05:00,60.27,60.32,60.26,60.32,18200.0,41.9645,41.9993,41.9575,41.9993,18200.0
2008-03-07 13:10:00,60.31,60.32,60.24,60.27,23800.0,41.9923,41.9993,41.9436,41.9645,23800.0
2008-03-07 13:15:00,60.27,60.27,60.15,60.2,36400.0,41.9645,41.9645,41.8809,41.9157,36400.0
2008-03-07 13:20:00,60.21,60.24,60.15,60.23,35700.0,41.9227,41.9436,41.8809,41.9366,35700.0
2008-03-07 13:25:00,60.24,60.35,60.24,60.34,31700.0,41.9436,42.0202,41.9436,42.0132,31700.0
2008-03-07 13:30:00,60.34,60.35,60.26,60.28,27800.0,42.0132,42.0202,41.9575,41.9714,27800.0
2008-03-07 13:35:00,60.28,60.33,60.24,60.28,34300.0,41.9714,42.0063,41.9436,41.9714,34300.0
2008-03-07 13:40:00,60.26,60.26,60.13,60.2,58500.0,41.9575,41.9575,41.867,41.9157,58500.0
2008-03-07 13:45:00,60.2,60.3,60.13,60.27,59000.0,41.9157,41.9854,41.867,41.9645,59000.0
2008-03-07 13:50:00,60.27,60.29,60.19,60.29,71700.0,41.9645,41.9784,41.9088,41.9784,71700.0
2008-03-07 13:55:00,60.27,60.3,60.15,60.17,36300.0,41.9645,41.9854,41.8809,41.8949,36300.0
2008-03-07 14:00:00,60.18,60.19,60.0,60.05,82900.0,41.9018,41.9088,41.7765,41.8113,82900.0
2008-03-07 14:05:00,60.05,60.3,60.0,60.29,95500.0,41.8113,41.9854,41.7765,41.9784,95500.0
2008-03-07 14:10:00,60.29,60.42,60.2,60.23,65200.0,41.9784,42.0689,41.9157,41.9366,65200.0
2008-03-07 14:15:00,60.24,60.28,60.2,60.23,61300.0,41.9436,41.9714,41.9157,41.9366,61300.0
2008-03-07 14:20:00,60.23,60.23,59.99,60.05,81300.0,41.9366,41.9366,41.7695,41.8113,81300.0
2008-03-07 14:25:00,60.04,60.09,59.97,60.05,97500.0,41.8043,41.8392,41.7556,41.8113,97500.0
2008-03-07 14:30:00,60.04,60.05,59.96,60.0,66300.0,41.8043,41.8113,41.7486,41.7765,66300.0
2008-03-07 14:35:00,60.0,60.06,59.97,60.02,77700.0,41.7765,41.8183,41.7556,41.7904,77700.0
2008-03-07 14:40:00,60.03,60.09,60.0,60.08,80300.0,41.7974,41.8392,41.7765,41.8322,80300.0
2008-03-07 14:45:00,60.08,60.19,60.06,60.18,60000.0,41.8322,41.9088,41.8183,41.9018,60000.0
2008-03-07 14:50:00,60.18,60.18,60.02,60.04,92800.0,41.9018,41.9018,41.7904,41.8043,92800.0
2008-03-07 14:55:00,60.04,60.4,59.99,60.39,97100.0,41.8043,42.055,41.7695,42.048,97100.0
2008-03-07 15:00:00,60.38,60.41,60.08,60.08,138500.0,42.0411,42.062,41.8322,41.8322,138500.0
2008-03-07 15:05:00,60.07,60.28,60.05,60.26,53900.0,41.8252,41.9714,41.8113,41.9575,53900.0
2008-03-07 15:10:00,60.26,60.44,60.18,60.26,93000.0,41.9575,42.0828,41.9018,41.9575,93000.0
2008-03-07 15:15:00,60.26,60.67,60.12,60.59,103600.0,41.9575,42.243,41.86,42.1873,103600.0
2008-03-07 15:20:00,60.59,60.66,60.36,60.5,102900.0,42.1873,42.236,42.0271,42.1246,102900.0
2008-03-07 15:25:00,60.51,60.61,60.3,60.41,115000.0,42.1316,42.2012,41.9854,42.062,115000.0
2008-03-07 15:30:00,60.41,60.44,60.18,60.2,94000.0,42.062,42.0828,41.9018,41.9157,94000.0
2008-03-07 15:35:00,60.2,60.52,60.12,60.45,96800.0,41.9157,42.1385,41.86,42.0898,96800.0
2008-03-07 15:40:00,60.45,60.59,60.3,60.37,128500.0,42.0898,42.1873,41.9854,42.0341,128500.0
2008-03-07 15:45:00,60.38,60.52,60.2,60.24,111600.0,42.0411,42.1385,41.9157,41.9436,111600.0
2008-03-07 15:50:00,60.25,60.36,60.15,60.31,111000.0,41.9506,42.0271,41.8809,41.9923,111000.0
2008-03-07 15:55:00,60.31,60.4,60.26,60.26,137700.0,41.9923,42.055,41.9575,41.9575,137700.0
2008-03-10 09:30:00,60.15,60.6,60.15,60.38,47900.0,41.8809,42.1943,41.8809,42.0411,47900.0
2008-03-10 09:35:00,60.36,60.67,60.32,60.5,49400.0,42.0271,42.243,41.9993,42.1246,49400.0
2008-03-10 09:40:00,60.46,60.72,60.45,60.48,43000.0,42.0968,42.2778,42.0898,42.1107,43000.0
2008-03-10 09:45:00,60.48,60.55,60.31,60.32,53500.0,42.1107,42.1594,41.9923,41.9993,53500.0
2008-03-10 09:50:00,60.31,60.42,60.26,60.33,52200.0,41.9923,42.0689,41.9575,42.0063,52200.0
2008-03-10 09:55:00,60.35,60.65,60.35,60.6,42500.0,42.0202,42.2291,42.0202,42.1943,42500.0
2008-03-10 10:00:00,60.63,60.88,60.6,60.84,113600.0,42.2151,42.3892,42.1943,42.3614,113600.0
2008-03-10 10:05:00,60.83,60.93,60.47,60.55,78300.0,42.3544,42.424,42.1037,42.1594,78300.0
2008-03-10 10:10:00,60.52,60.56,60.38,60.53,39100.0,42.1385,42.1664,42.0411,42.1455,39100.0
2008-03-10 10:15:00,60.53,60.65,60.35,60.49,37800.0,42.1455,42.2291,42.0202,42.1177,37800.0
2008-03-10 10:20:00,60.49,60.57,60.41,60.56,37200.0,42.1177,42.1734,42.062,42.1664,37200.0
2008-03-10 10:25:00,60.57,60.63,60.53,60.58,35000.0,42.1734,42.2151,42.1455,42.1803,35000.0
2008-03-10 10:30:00,60.59,60.67,60.53,60.53,41800.0,42.1873,42.243,42.1455,42.1455,41800.0
2008-03-10 10:35:00,60.52,60.64,60.29,60.44,68400.0,42.1385,42.2221,41.9784,42.0828,68400.0
2008-03-10 10:40:00,60.44,60.49,60.21,60.29,33000.0,42.0828,42.1177,41.9227,41.9784,33000.0
2008-03-10 10:45:00,60.3,60.52,60.3,60.44,40900.0,41.9854,42.1385,41.9854,42.0828,40900.0
2008-03-10 10:50:00,60.42,60.47,60.22,60.36,35300.0,42.0689,42.1037,41.9297,42.0271,35300.0
2008-03-10 10:55:00,60.35,60.37,60.22,60.27,47200.0,42.0202,42.0341,41.9297,41.9645,47200.0
2008-03-10 11:00:00,60.26,60.42,60.25,60.34,38000.0,41.9575,42.0689,41.9506,42.0132,38000.0
2008-03-10 11:05:00,60.33,60.38,60.18,60.2,37600.0,42.0063,42.0411,41.9018,41.9157,37600.0
2008-03-10 11:10:00,60.21,60.24,60.04,60.16,67100.0,41.9227,41.9436,41.8043,41.8879,67100.0
2008-03-10 11:15:00,60.16,60.35,60.15,60.32,32800.0,41.8879,42.0202,41.8809,41.9993,32800.0
2008-03-10 11:20:00,60.32,60.32,60.01,60.03,38700.0,41.9993,41.9993,41.7834,41.7974,38700.0
2008-03-10 11:25:00,60.05,60.15,59.97,60.04,62900.0,41.8113,41.8809,41.7556,41.8043,62900.0
2008-03-10 11:30:00,60.04,60.21,60.04,60.12,55900.0,41.8043,41.9227,41.8043,41.86,55900.0
2008-03-10 11:35:00,60.12,60.25,60.1,60.14,32300.0,41.86,41.9506,41.8461,41.874,32300.0
2008-03-10 11:40:00,60.13,60.2,60.02,60.03,32700.0,41.867,41.9157,41.7904,41.7974,32700.0
2008-03-10 11:45:00,60.06,60.38,60.02,60.35,57300.0,41.8183,42.0411,41.7904,42.0202,57300.0
2008-03-10 11:50:00,60.35,60.45,60.33,60.39,48600.0,42.0202,42.0898,42.0063,42.048,48600.0
2008-03-10 11:55:00,60.4,60.48,60.3,60.48,32100.0,42.055,42.1107,41.9854,42.1107,32100.0
2008-03-10 12:00:00,60.46,60.57,60.26,60.26,45800.0,42.0968,42.1734,41.9575,41.9575,45800.0
2008-03-10 12:05:00,60.26,60.42,60.19,60.42,69800.0,41.9575,42.0689,41.9088,42.0689,69800.0
2008-03-10 12:10:00,60.42,60.63,60.42,60.57,71600.0,42.0689,42.2151,42.0689,42.1734,71600.0
2008-03-10 12:15:00,60.56,60.58,60.37,60.55,56200.0,42.1664,42.1803,42.0341,42.1594,56200.0
2008-03-10 12:20:00,60.56,60.65,60.48,60.48,42900.0,42.1664,42.2291,42.1107,42.1107,42900.0
2008-03-10 12:25:00,60.48,60.58,60.4,60.56,74400.0,42.1107,42.1803,42.055,42.1664,74400.0
2008-03-10 12:30:00,60.55,60.6,60.47,60.51,42500.0,42.1594,42.1943,42.1037,42.1316,42500.0
2008-03-10 12:35:00,60.52,60.66,60.52,60.64,32000.0,42.1385,42.236,42.1385,42.2221,32000.0
2008-03-10 12:40:00,60.64,60.78,60.63,60.75,70100.0,42.2221,42.3196,42.2151,42.2987,70100.0
2008-03-10 12:45:00,60.75,60.75,60.6,60.6,58900.0,42.2987,42.2987,42.1943,42.1943,58900.0
2008-03-10 12:50:00,60.6,60.75,60.57,60.75,31500.0,42.1943,42.2987,42.1734,42.2987,31500.0
2008-03-10 12:55:00,60.75,60.94,60.67,60.9,71400.0,42.2987,42.431,42.243,42.4031,71400.0
2008-03-10 13:00:00,60.91,61.04,60.85,61.0,139500.0,42.4101,42.5006,42.3683,42.4728,139500.0
2008-03-10 13:05:00,60.99,61.0,60.91,60.92,62700.0,42.4658,42.4728,42.4101,42.4171,62700.0
2008-03-10 13:10:00,60.9,60.95,60.87,60.89,27900.0,42.4031,42.4379,42.3822,42.3962,27900.0
2008-03-10 13:15:00,60.88,60.92,60.74,60.84,51500.0,42.3892,42.4171,42.2917,42.3614,51500.0
2008-03-10 13:20:00,60.83,60.85,60.76,60.85,22900.0,42.3544,42.3683,42.3057,42.3683,22900.0
2008-03-10 13:25:00,60.85,60.88,60.71,60.78,26700.0,42.3683,42.3892,42.2708,42.3196,26700.0
2008-03-10 13:30:00,60.77,60.9,60.75,60.78,60000.0,42.3126,42.4031,42.2987,42.3196,60000.0
2008-03-10 13:35:00,60.78,60.78,60.62,60.71,28800.0,42.3196,42.3196,42.2082,42.2708,28800.0
2008-03-10 13:40:00,60.69,60.79,60.68,60.77,32200.0,42.2569,42.3265,42.25,42.3126,32200.0
2008-03-10 13:45:00,60.79,60.79,60.67,60.73,39600.0,42.3265,42.3265,42.243,42.2848,39600.0
2008-03-10 13:50:00,60.71,60.81,60.54,60.58,46800.0,42.2708,42.3405,42.1525,42.1803,46800.0
2008-03-10 13:55:00,60.58,60.61,60.48,60.5,54300.0,42.1803,42.2012,42.1107,42.1246,54300.0
2008-03-10 14:00:00,60.5,60.59,60.39,60.48,69400.0,42.1246,42.1873,42.048,42.1107,69400.0
2008-03-10 14:05:00,60.47,60.57,60.41,60.45,51000.0,42.1037,42.1734,42.062,42.0898,51000.0
2008-03-10 14:10:00,60.42,60.65,60.41,60.62,42100.0,42.0689,42.2291,42.062,42.2082,42100.0
2008-03-10 14:15:00,60.63,60.66,60.49,60.53,46400.0,42.2151,42.236,42.1177,42.1455,46400.0
2008-03-10 14:20:00,60.53,60.56,60.31,60.31,50600.0,42.1455,42.1664,41.9923,41.9923,50600.0
2008-03-10 14:25:00,60.3,60.44,60.21,60.39,87800.0,41.9854,42.0828,41.9227,42.048,87800.0
2008-03-10 14:30:00,60.39,60.58,60.35,60.58,56000.0,42.048,42.1803,42.0202,42.1803,56000.0
2008-03-10 14:35:00,60.59,60.66,60.54,60.55,37600.0,42.1873,42.236,42.1525,42.1594,37600.0
2008-03-10 14:40:00,60.56,60.6,60.4,60.41,32000.0,42.1664,42.1943,42.055,42.062,32000.0
2008-03-10 14:45:00,60.41,60.53,60.4,60.48,38200.0,42.062,42.1455,42.055,42.1107,38200.0
2008-03-10 14:50:00,60.5,60.56,60.47,60.51,22700.0,42.1246,42.1664,42.1037,42.1316,22700.0
2008-03-10 14:55:00,60.52,60.55,60.33,60.34,60400.0,42.1385,42.1594,42.0063,42.0132,60400.0
2008-03-10 15:00:00,60.34,60.46,60.29,60.31,67800.0,42.0132,42.0968,41.9784,41.9923,67800.0
2008-03-10 15:05:00,60.31,60.42,60.27,60.41,72500.0,41.9923,42.0689,41.9645,42.062,72500.0
2008-03-10 15:10:00,60.41,60.47,60.28,60.43,115300.0,42.062,42.1037,41.9714,42.0759,115300.0
2008-03-10 15:15:00,60.43,60.47,60.33,60.42,64200.0,42.0759,42.1037,42.0063,42.0689,64200.0
2008-03-10 15:20:00,60.44,60.56,60.37,60.43,95200.0,42.0828,42.1664,42.0341,42.0759,95200.0
2008-03-10 15:25:00,60.42,60.53,60.32,60.46,92400.0,42.0689,42.1455,41.9993,42.0968,92400.0
2008-03-10 15:30:00,60.48,60.51,60.36,60.46,88800.0,42.1107,42.1316,42.0271,42.0968,88800.0
2008-03-10 15:35:00,60.46,60.48,60.29,60.3,66500.0,42.0968,42.1107,41.9784,41.9854,66500.0
2008-03-10 15:40:00,60.29,60.29,60.12,60.28,116700.0,41.9784,41.9784,41.86,41.9714,116700.0
2008-03-10 15:45:00,60.28,60.34,60.22,60.32,102700.0,41.9714,42.0132,41.9297,41.9993,102700.0
2008-03-10 15:50:00,60.3,60.3,60.15,60.19,135700.0,41.9854,41.9854,41.8809,41.9088,135700.0
2008-03-10 15:55:00,60.18,60.5,60.18,60.28,238000.0,41.9018,42.1246,41.9018,41.9714,238000.0
2008-03-11 09:30:00,61.02,61.5,60.93,61.18,167700.0,42.4867,42.8209,42.424,42.5981,167700.0
2008-03-11 09:35:00,61.18,61.25,60.96,61.05,104700.0,42.5981,42.6468,42.4449,42.5076,104700.0
2008-03-11 09:40:00,61.05,61.35,61.04,61.28,173700.0,42.5076,42.7165,42.5006,42.6677,173700.0
2008-03-11 09:45:00,61.28,61.47,61.23,61.23,150100.0,42.6677,42.8,42.6329,42.6329,150100.0
2008-03-11 09:50:00,61.23,61.3,61.18,61.26,70800.0,42.6329,42.6816,42.5981,42.6538,70800.0
2008-03-11 09:55:00,61.28,61.33,61.21,61.24,71000.0,42.6677,42.7025,42.619,42.6399,71000.0
2008-03-11 10:00:00,61.21,61.32,61.18,61.2,93300.0,42.619,42.6956,42.5981,42.612,93300.0
2008-03-11 10:05:00,61.21,61.36,61.05,61.36,69800.0,42.619,42.7234,42.5076,42.7234,69800.0
2008-03-11 10:10:00,61.38,61.47,61.27,61.45,66000.0,42.7373,42.8,42.6608,42.7861,66000.0
2008-03-11 10:15:00,61.46,61.6,61.38,61.39,68300.0,42.793,42.8905,42.7373,42.7443,68300.0
2008-03-11 10:20:00,61.39,61.67,61.33,61.56,70900.0,42.7443,42.9393,42.7025,42.8627,70900.0
2008-03-11 10:25:00,61.57,61.62,61.46,61.6,93900.0,42.8696,42.9045,42.793,42.8905,93900.0
2008-03-11 10:30:00,61.6,61.63,61.49,61.52,74700.0,42.8905,42.9114,42.8139,42.8348,74700.0
2008-03-11 10:35:00,61.52,61.54,61.45,61.52,54900.0,42.8348,42.8487,42.7861,42.8348,54900.0
2008-03-11 10:40:00,61.52,61.74,61.52,61.67,63000.0,42.8348,42.988,42.8348,42.9393,63000.0
2008-03-11 10:45:00,61.69,61.73,61.61,61.64,67900.0,42.9532,42.981,42.8975,42.9184,67900.0
2008-03-11 10:50:00,61.64,61.72,61.58,61.66,51800.0,42.9184,42.9741,42.8766,42.9323,51800.0
2008-03-11 10:55:00,61.66,61.72,61.62,61.71,86000.0,42.9323,42.9741,42.9045,42.9671,86000.0
2008-03-11 11:00:00,61.71,61.75,61.48,61.55,72000.0,42.9671,42.995,42.807,42.8557,72000.0
2008-03-11 11:05:00,61.56,61.63,61.53,61.61,77400.0,42.8627,42.9114,42.8418,42.8975,77400.0
2008-03-11 11:10:00,61.61,61.72,61.46,61.48,60100.0,42.8975,42.9741,42.793,42.807,60100.0
2008-03-11 11:15:00,61.48,61.52,61.31,61.4,81200.0,42.807,42.8348,42.6886,42.7513,81200.0
2008-03-11 11:20:00,61.39,61.49,61.3,61.46,52700.0,42.7443,42.8139,42.6816,42.793,52700.0
2008-03-11 11:25:00,61.47,61.58,61.47,61.49,60500.0,42.8,42.8766,42.8,42.8139,60500.0
2008-03-11 11:30:00,61.5,61.59,61.41,61.54,30400.0,42.8209,42.8836,42.7582,42.8487,30400.0
2008-03-11 11:35:00,61.54,61.56,61.39,61.44,32100.0,42.8487,42.8627,42.7443,42.7791,32100.0
2008-03-11 11:40:00,61.44,61.48,61.21,61.27,62100.0,42.7791,42.807,42.619,42.6608,62100.0
2008-03-11 11:45:00,61.27,61.32,61.17,61.31,47200.0,42.6608,42.6956,42.5911,42.6886,47200.0
2008-03-11 11:50:00,61.31,61.33,61.12,61.26,51900.0,42.6886,42.7025,42.5563,42.6538,51900.0
2008-03-11 11:55:00,61.26,61.29,61.03,61.22,100100.0,42.6538,42.6747,42.4936,42.6259,100100.0
2008-03-11 12:00:00,61.23,61.43,61.15,61.41,51200.0,42.6329,42.7722,42.5772,42.7582,51200.0
2008-03-11 12:05:00,61.41,61.51,61.33,61.44,66100.0,42.7582,42.8279,42.7025,42.7791,66100.0
2008-03-11 12:10:00,61.41,61.53,61.38,61.52,27600.0,42.7582,42.8418,42.7373,42.8348,27600.0
2008-03-11 12:15:00,61.52,61.54,61.43,61.45,31200.0,42.8348,42.8487,42.7722,42.7861,31200.0
2008-03-11 12:20:00,61.43,61.52,61.36,61.43,31800.0,42.7722,42.8348,42.7234,42.7722,31800.0
2008-03-11 12:25:00,61.43,61.43,61.28,61.31,29000.0,42.7722,42.7722,42.6677,42.6886,29000.0
2008-03-11 12:30:00,61.33,61.34,61.2,61.21,43500.0,42.7025,42.7095,42.612,42.619,43500.0
2008-03-11 12:35:00,61.2,61.25,61.09,61.14,37100.0,42.612,42.6468,42.5354,42.5702,37100.0
2008-03-11 12:40:00,61.12,61.18,61.03,61.16,33000.0,42.5563,42.5981,42.4936,42.5842,33000.0
2008-03-11 12:45:00,61.18,61.18,60.93,60.99,50700.0,42.5981,42.5981,42.424,42.4658,50700.0
2008-03-11 12:50:00,60.97,61.01,60.86,60.93,38800.0,42.4519,42.4797,42.3753,42.424,38800.0
2008-03-11 12:55:00,60.93,61.31,60.93,61.21,58200.0,42.424,42.6886,42.424,42.619,58200.0
2008-03-11 13:00:00,61.23,61.26,61.02,61.11,37700.0,42.6329,42.6538,42.4867,42.5494,37700.0
2008-03-11 13:05:00,61.11,61.11,61.0,61.01,28500.0,42.5494,42.5494,42.4728,42.4797,28500.0
2008-03-11 13:10:00,61.03,61.27,61.0,61.16,55700.0,42.4936,42.6608,42.4728,42.5842,55700.0
2008-03-11 13:15:00,61.15,61.32,61.04,61.28,43200.0,42.5772,42.6956,42.5006,42.6677,43200.0
2008-03-11 13:20:00,61.27,61.38,61.16,61.35,42900.0,42.6608,42.7373,42.5842,42.7165,42900.0
2008-03-11 13:25:00,61.32,61.51,61.26,61.5,84000.0,42.6956,42.8279,42.6538,42.8209,84000.0
2008-03-11 13:30:00,61.48,61.48,61.34,61.39,23700.0,42.807,42.807,42.7095,42.7443,23700.0
2008-03-11 13:35:00,61.37,61.42,61.29,61.32,24200.0,42.7304,42.7652,42.6747,42.6956,24200.0
2008-03-11 13:40:00,61.32,61.45,61.32,61.43,42900.0,42.6956,42.7861,42.6956,42.7722,42900.0
2008-03-11 13:45:00,61.45,61.48,61.28,61.43,39100.0,42.7861,42.807,42.6677,42.7722,39100.0
2008-03-11 13:50:00,61.43,61.53,61.38,61.5,46800.0,42.7722,42.8418,42.7373,42.8209,46800.0
2008-03-11 13:55:00,61.49,61.64,61.49,61.55,45500.0,42.8139,42.9184,42.8139,42.8557,45500.0
2008-03-11 14:00:00,61.57,61.59,61.52,61.55,59300.0,42.8696,42.8836,42.8348,42.8557,59300.0
2008-03-11 14:05:00,61.54,61.71,61.47,61.65,37600.0,42.8487,42.9671,42.8,42.9253,37600.0
2008-03-11 14:10:00,61.64,61.7,61.56,61.68,48400.0,42.9184,42.9602,42.8627,42.9462,48400.0
2008-03-11 14:15:00,61.66,61.76,61.63,61.72,45800.0,42.9323,43.0019,42.9114,42.9741,45800.0
2008-03-11 14:20:00,61.71,61.73,61.58,61.68,25600.0,42.9671,42.981,42.8766,42.9462,25600.0
2008-03-11 14:25:00,61.69,61.69,61.61,61.64,26400.0,42.9532,42.9532,42.8975,42.9184,26400.0
2008-03-11 14:30:00,61.63,61.68,61.6,61.65,41800.0,42.9114,42.9462,42.8905,42.9253,41800.0
2008-03-11 14:35:00,61.66,61.87,61.65,61.84,44800.0,42.9323,43.0785,42.9253,43.0576,44800.0
2008-03-11 14:40:00,61.83,61.89,61.78,61.88,62500.0,43.0507,43.0924,43.0159,43.0855,62500.0
2008-03-11 14:45:00,61.89,62.02,61.89,62.02,90900.0,43.0924,43.183,43.0924,43.183,90900.0
2008-03-11 14:50:00,62.0,62.04,61.93,62.01,89900.0,43.169,43.1969,43.1203,43.176,89900.0
2008-03-11 14:55:00,62.02,62.12,61.94,61.95,93500.0,43.183,43.2526,43.1273,43.1342,93500.0
2008-03-11 15:00:00,61.95,61.98,61.81,61.87,87700.0,43.1342,43.1551,43.0367,43.0785,87700.0
2008-03-11 15:05:00,61.85,61.98,61.84,61.97,60900.0,43.0646,43.1551,43.0576,43.1481,60900.0
2008-03-11 15:10:00,61.96,62.04,61.93,61.97,85000.0,43.1412,43.1969,43.1203,43.1481,85000.0
2008-03-11 15:15:00,61.96,62.11,61.94,62.08,74700.0,43.1412,43.2456,43.1273,43.2247,74700.0
2008-03-11 15:20:00,62.08,62.24,62.04,62.23,71500.0,43.2247,43.3361,43.1969,43.3292,71500.0
2008-03-11 15:25:00,62.22,62.25,62.16,62.21,64800.0,43.3222,43.3431,43.2804,43.3153,64800.0
2008-03-11 15:30:00,62.19,62.21,62.05,62.11,92700.0,43.3013,43.3153,43.2038,43.2456,92700.0
2008-03-11 15:35:00,62.11,62.15,62.04,62.09,92500.0,43.2456,43.2735,43.1969,43.2317,92500.0
2008-03-11 15:40:00,62.09,62.14,62.03,62.08,128300.0,43.2317,43.2665,43.1899,43.2247,128300.0
2008-03-11 15:45:00,62.08,62.1,61.99,62.01,119600.0,43.2247,43.2387,43.1621,43.176,119600.0
2008-03-11 15:50:00,62.03,62.29,62.02,62.29,190900.0,43.1899,43.371,43.183,43.371,190900.0
2008-03-11 15:55:00,62.29,62.62,62.28,62.61,379700.0,43.371,43.6007,43.364,43.5938,379700.0
2008-03-12 09:30:00,62.62,62.96,62.57,62.75,141900.0,43.6007,43.8375,43.5659,43.6912,141900.0
2008-03-12 09:35:00,62.75,62.83,62.74,62.76,66900.0,43.6912,43.7469,43.6843,43.6982,66900.0
2008-03-12 09:40:00,62.75,62.83,62.66,62.67,80900.0,43.6912,43.7469,43.6286,43.6355,80900.0
2008-03-12 09:45:00,62.67,62.87,62.55,62.8,97000.0,43.6355,43.7748,43.552,43.7261,97000.0
2008-03-12 09:50:00,62.8,62.8,62.63,62.69,40200.0,43.7261,43.7261,43.6077,43.6495,40200.0
2008-03-12 09:55:00,62.69,62.73,62.64,62.7,52400.0,43.6495,43.6773,43.6147,43.6564,52400.0
2008-03-12 10:00:00,62.68,62.79,62.48,62.48,61300.0,43.6425,43.7191,43.5032,43.5032,61300.0
2008-03-12 10:05:00,62.46,62.54,62.39,62.54,49200.0,43.4893,43.545,43.4406,43.545,49200.0
2008-03-12 10:10:00,62.54,62.63,62.49,62.58,77800.0,43.545,43.6077,43.5102,43.5729,77800.0
2008-03-12 10:15:00,62.57,62.84,62.57,62.81,41500.0,43.5659,43.7539,43.5659,43.733,41500.0
2008-03-12 10:20:00,62.84,62.9,62.76,62.79,47800.0,43.7539,43.7957,43.6982,43.7191,47800.0
2008-03-12 10:25:00,62.78,62.79,62.67,62.78,31800.0,43.7121,43.7191,43.6355,43.7121,31800.0
2008-03-12 10:30:00,62.79,62.95,62.79,62.9,84000.0,43.7191,43.8305,43.7191,43.7957,84000.0
2008-03-12 10:35:00,62.91,63.21,62.88,63.21,64900.0,43.8026,44.0115,43.7818,44.0115,64900.0
2008-03-12 10:40:00,63.22,63.33,63.19,63.23,91300.0,44.0185,44.0951,43.9976,44.0255,91300.0
2008-03-12 10:45:00,63.22,63.25,63.1,63.17,60200.0,44.0185,44.0394,43.9349,43.9837,60200.0
2008-03-12 10:50:00,63.17,63.22,63.1,63.11,73500.0,43.9837,44.0185,43.9349,43.9419,73500.0
2008-03-12 10:55:00,63.1,63.22,63.06,63.19,196700.0,43.9349,44.0185,43.9071,43.9976,196700.0
2008-03-12 11:00:00,63.19,63.44,63.17,63.36,294500.0,43.9976,44.1717,43.9837,44.116,294500.0
2008-03-12 11:05:00,63.39,63.44,63.36,63.4,106100.0,44.1369,44.1717,44.116,44.1438,106100.0
2008-03-12 11:10:00,63.4,63.67,63.38,63.61,175900.0,44.1438,44.3318,44.1299,44.29,175900.0
2008-03-12 11:15:00,63.63,63.73,63.56,63.63,93800.0,44.304,44.3736,44.2552,44.304,93800.0
2008-03-12 11:20:00,63.63,63.66,63.45,63.48,47700.0,44.304,44.3249,44.1786,44.1995,47700.0
2008-03-12 11:25:00,63.48,63.52,63.32,63.32,42400.0,44.1995,44.2274,44.0881,44.0881,42400.0
2008-03-12 11:30:00,63.32,63.34,63.21,63.29,53800.0,44.0881,44.102,44.0115,44.0672,53800.0
2008-03-12 11:35:00,63.3,63.35,63.18,63.34,93500.0,44.0742,44.109,43.9906,44.102,93500.0
2008-03-12 11:40:00,63.35,63.37,63.23,63.24,113100.0,44.109,44.1229,44.0255,44.0324,113100.0
2008-03-12 11:45:00,63.24,63.27,63.11,63.2,128700.0,44.0324,44.0533,43.9419,44.0046,128700.0
2008-03-12 11:50:00,63.2,63.3,63.1,63.15,91200.0,44.0046,44.0742,43.9349,43.9698,91200.0
2008-03-12 11:55:00,63.15,63.33,63.15,63.33,39600.0,43.9698,44.0951,43.9698,44.0951,39600.0
2008-03-12 12:00:00,63.34,63.34,63.08,63.08,37900.0,44.102,44.102,43.921,43.921,37900.0
2008-03-12 12:05:00,63.06,63.17,62.99,63.13,95500.0,43.9071,43.9837,43.8583,43.9558,95500.0
2008-03-12 12:10:00,63.12,63.28,63.12,63.28,41900.0,43.9489,44.0603,43.9489,44.0603,41900.0
2008-03-12 12:15:00,63.28,63.3,63.2,63.26,53100.0,44.0603,44.0742,44.0046,44.0463,53100.0
2008-03-12 12:20:00,63.26,63.31,63.21,63.24,53100.0,44.0463,44.0812,44.0115,44.0324,53100.0
2008-03-12 12:25:00,63.22,63.3,63.16,63.19,41000.0,44.0185,44.0742,43.9767,43.9976,41000.0
2008-03-12 12:30:00,63.19,63.34,63.18,63.31,40000.0,43.9976,44.102,43.9906,44.0812,40000.0
2008-03-12 12:35:00,63.31,63.32,63.26,63.26,29500.0,44.0812,44.0881,44.0463,44.0463,29500.0
2008-03-12 12:40:00,63.27,63.4,63.27,63.39,46100.0,44.0533,44.1438,44.0533,44.1369,46100.0
2008-03-12 12:45:00,63.39,63.44,63.24,63.3,103500.0,44.1369,44.1717,44.0324,44.0742,103500.0
2008-03-12 12:50:00,63.3,63.32,63.23,63.31,51300.0,44.0742,44.0881,44.0255,44.0812,51300.0
2008-03-12 12:55:00,63.3,63.32,63.22,63.25,128000.0,44.0742,44.0881,44.0185,44.0394,128000.0
2008-03-12 13:00:00,63.25,63.62,63.24,63.58,95000.0,44.0394,44.297,44.0324,44.2691,95000.0
2008-03-12 13:05:00,63.57,63.62,63.52,63.53,60000.0,44.2622,44.297,44.2274,44.2343,60000.0
2008-03-12 13:10:00,63.54,63.54,63.44,63.49,33300.0,44.2413,44.2413,44.1717,44.2065,33300.0
2008-03-12 13:15:00,63.48,63.53,63.48,63.48,19900.0,44.1995,44.2343,44.1995,44.1995,19900.0
2008-03-12 13:20:00,63.48,63.67,63.48,63.66,67900.0,44.1995,44.3318,44.1995,44.3249,67900.0
2008-03-12 13:25:00,63.66,63.69,63.51,63.52,31800.0,44.3249,44.3457,44.2204,44.2274,31800.0
2008-03-12 13:30:00,63.52,63.52,63.35,63.39,54400.0,44.2274,44.2274,44.109,44.1369,54400.0
2008-03-12 13:35:00,63.4,63.45,63.33,63.4,52100.0,44.1438,44.1786,44.0951,44.1438,52100.0
2008-03-12 13:40:00,63.41,63.46,63.2,63.28,42700.0,44.1508,44.1856,44.0046,44.0603,42700.0
2008-03-12 13:45:00,63.28,63.32,63.22,63.29,72600.0,44.0603,44.0881,44.0185,44.0672,72600.0
2008-03-12 13:50:00,63.3,63.45,63.28,63.45,68600.0,44.0742,44.1786,44.0603,44.1786,68600.0
2008-03-12 13:55:00,63.47,63.49,63.38,63.4,35500.0,44.1926,44.2065,44.1299,44.1438,35500.0
2008-03-12 14:00:00,63.4,63.45,63.29,63.39,58600.0,44.1438,44.1786,44.0672,44.1369,58600.0
2008-03-12 14:05:00,63.37,63.37,63.2,63.26,48200.0,44.1229,44.1229,44.0046,44.0463,48200.0
2008-03-12 14:10:00,63.25,63.31,63.17,63.3,55400.0,44.0394,44.0812,43.9837,44.0742,55400.0
2008-03-12 14:15:00,63.3,63.45,63.29,63.41,54400.0,44.0742,44.1786,44.0672,44.1508,54400.0
2008-03-12 14:20:00,63.42,63.46,63.36,63.39,46900.0,44.1577,44.1856,44.116,44.1369,46900.0
2008-03-12 14:25:00,63.41,63.42,63.25,63.34,43800.0,44.1508,44.1577,44.0394,44.102,43800.0
2008-03-12 14:30:00,63.34,63.48,63.25,63.47,38700.0,44.102,44.1995,44.0394,44.1926,38700.0
2008-03-12 14:35:00,63.48,63.51,63.33,63.35,54900.0,44.1995,44.2204,44.0951,44.109,54900.0
2008-03-12 14:40:00,63.35,63.53,63.33,63.48,60100.0,44.109,44.2343,44.0951,44.1995,60100.0
2008-03-12 14:45:00,63.48,63.58,63.41,63.53,46600.0,44.1995,44.2691,44.1508,44.2343,46600.0
2008-03-12 14:50:00,63.52,63.55,63.35,63.36,27100.0,44.2274,44.2483,44.109,44.116,27100.0
2008-03-12 14:55:00,63.36,63.42,63.3,63.4,40800.0,44.116,44.1577,44.0742,44.1438,40800.0
2008-03-12 15:00:00,63.4,63.41,63.3,63.38,71100.0,44.1438,44.1508,44.0742,44.1299,71100.0
2008-03-12 15:05:00,63.38,63.39,63.26,63.27,69900.0,44.1299,44.1369,44.0463,44.0533,69900.0
2008-03-12 15:10:00,63.26,63.28,63.1,63.25,88200.0,44.0463,44.0603,43.9349,44.0394,88200.0
2008-03-12 15:15:00,63.24,63.3,63.17,63.25,93000.0,44.0324,44.0742,43.9837,44.0394,93000.0
2008-03-12 15:20:00,63.25,63.25,63.08,63.11,93400.0,44.0394,44.0394,43.921,43.9419,93400.0
2008-03-12 15:25:00,63.12,63.25,63.04,63.04,106800.0,43.9489,44.0394,43.8932,43.8932,106800.0
2008-03-12 15:30:00,63.06,63.16,63.0,63.02,96100.0,43.9071,43.9767,43.8653,43.8792,96100.0
2008-03-12 15:35:00,63.02,63.02,62.84,62.86,132200.0,43.8792,43.8792,43.7539,43.7678,132200.0
2008-03-12 15:40:00,62.85,62.9,62.77,62.8,124600.0,43.7609,43.7957,43.7052,43.7261,124600.0
2008-03-12 15:45:00,62.8,62.89,62.69,62.87,141600.0,43.7261,43.7887,43.6495,43.7748,141600.0
2008-03-12 15:50:00,62.89,62.92,62.65,62.65,224000.0,43.7887,43.8096,43.6216,43.6216,224000.0
2008-03-12 15:55:00,62.65,62.69,62.54,62.6,246900.0,43.6216,43.6495,43.545,43.5868,246900.0
2008-03-13 09:30:00,61.88,62.68,61.82,62.19,125100.0,43.0855,43.6425,43.0437,43.3013,125100.0
2008-03-13 09:35:00,62.22,62.3,61.91,62.15,121100.0,43.3222,43.3779,43.1064,43.2735,121100.0
2008-03-13 09:40:00,62.16,62.42,61.8,61.81,129300.0,43.2804,43.4615,43.0298,43.0367,129300.0
2008-03-13 09:45:00,61.86,61.95,61.82,61.9,184500.0,43.0716,43.1342,43.0437,43.0994,184500.0
2008-03-13 09:50:00,61.9,61.92,61.71,61.91,134000.0,43.0994,43.1133,42.9671,43.1064,134000.0
2008-03-13 09:55:00,61.92,61.92,61.65,61.67,101700.0,43.1133,43.1133,42.9253,42.9393,101700.0
2008-03-13 10:00:00,61.68,61.84,61.6,61.81,85300.0,42.9462,43.0576,42.8905,43.0367,85300.0
2008-03-13 10:05:00,61.8,61.83,61.68,61.79,73700.0,43.0298,43.0507,42.9462,43.0228,73700.0
2008-03-13 10:10:00,61.79,62.11,61.78,62.08,82800.0,43.0228,43.2456,43.0159,43.2247,82800.0
2008-03-13 10:15:00,62.11,62.25,61.76,61.76,64100.0,43.2456,43.3431,43.0019,43.0019,64100.0
2008-03-13 10:20:00,61.77,61.9,61.63,61.63,75300.0,43.0089,43.0994,42.9114,42.9114,75300.0
2008-03-13 10:25:00,61.64,61.75,61.52,61.74,109600.0,42.9184,42.995,42.8348,42.988,109600.0
2008-03-13 10:30:00,61.74,61.75,61.48,61.62,75800.0,42.988,42.995,42.807,42.9045,75800.0
2008-03-13 10:35:00,61.62,61.64,61.39,61.39,137800.0,42.9045,42.9184,42.7443,42.7443,137800.0
2008-03-13 10:40:00,61.39,61.61,61.38,61.49,95300.0,42.7443,42.8975,42.7373,42.8139,95300.0
2008-03-13 10:45:00,61.48,61.53,61.46,61.49,106600.0,42.807,42.8418,42.793,42.8139,106600.0
2008-03-13 10:50:00,61.5,61.59,61.47,61.55,85700.0,42.8209,42.8836,42.8,42.8557,85700.0
2008-03-13 10:55:00,61.55,61.68,61.49,61.53,61400.0,42.8557,42.9462,42.8139,42.8418,61400.0
2008-03-13 11:00:00,61.54,61.71,61.54,61.64,100800.0,42.8487,42.9671,42.8487,42.9184,100800.0
2008-03-13 11:05:00,61.64,61.96,61.64,61.86,126000.0,42.9184,43.1412,42.9184,43.0716,126000.0
2008-03-13 11:10:00,61.89,62.17,61.74,61.78,118300.0,43.0924,43.2874,42.988,43.0159,118300.0
2008-03-13 11:15:00,61.78,62.1,61.73,61.88,112900.0,43.0159,43.2387,42.981,43.0855,112900.0
2008-03-13 11:20:00,61.87,62.67,61.82,62.66,140200.0,43.0785,43.6355,43.0437,43.6286,140200.0
2008-03-13 11:25:00,62.65,62.67,62.38,62.5,117700.0,43.6216,43.6355,43.4336,43.5172,117700.0
2008-03-13 11:30:00,62.48,62.5,62.22,62.27,75600.0,43.5032,43.5172,43.3222,43.357,75600.0
2008-03-13 11:35:00,62.28,62.34,62.17,62.25,82100.0,43.364,43.4058,43.2874,43.3431,82100.0
2008-03-13 11:40:00,62.28,62.33,62.15,62.21,90700.0,43.364,43.3988,43.2735,43.3153,90700.0
2008-03-13 11:45:00,62.21,62.25,62.0,62.04,35300.0,43.3153,43.3431,43.169,43.1969,35300.0
2008-03-13 11:50:00,62.07,62.24,62.05,62.05,96700.0,43.2178,43.3361,43.2038,43.2038,96700.0
2008-03-13 11:55:00,62.05,62.07,61.93,61.97,80200.0,43.2038,43.2178,43.1203,43.1481,80200.0
2008-03-13 12:00:00,61.97,62.05,61.96,62.02,94900.0,43.1481,43.2038,43.1412,43.183,94900.0
2008-03-13 12:05:00,62.02,62.03,61.88,61.91,92800.0,43.183,43.1899,43.0855,43.1064,92800.0
2008-03-13 12:10:00,61.92,62.04,61.82,61.9,67000.0,43.1133,43.1969,43.0437,43.0994,67000.0
2008-03-13 12:15:00,61.9,62.0,61.86,61.99,49700.0,43.0994,43.169,43.0716,43.1621,49700.0
2008-03-13 12:20:00,61.99,61.99,61.63,61.78,74500.0,43.1621,43.1621,42.9114,43.0159,74500.0
2008-03-13 12:25:00,61.78,61.9,61.72,61.85,37700.0,43.0159,43.0994,42.9741,43.0646,37700.0
2008-03-13 12:30:00,61.86,62.07,61.82,62.06,39500.0,43.0716,43.2178,43.0437,43.2108,39500.0
2008-03-13 12:35:00,62.07,62.22,62.03,62.17,47000.0,43.2178,43.3222,43.1899,43.2874,47000.0
2008-03-13 12:40:00,62.16,62.23,61.74,61.75,64600.0,43.2804,43.3292,42.988,42.995,64600.0
2008-03-13 12:45:00,61.73,61.75,61.58,61.72,58900.0,42.981,42.995,42.8766,42.9741,58900.0
2008-03-13 12:50:00,61.72,61.87,61.69,61.87,37700.0,42.9741,43.0785,42.9532,43.0785,37700.0
2008-03-13 12:55:00,61.88,62.0,61.74,61.89,32900.0,43.0855,43.169,42.988,43.0924,32900.0
2008-03-13 13:00:00,61.88,62.01,61.84,61.87,28100.0,43.0855,43.176,43.0576,43.0785,28100.0
2008-03-13 13:05:00,61.85,62.29,61.85,62.13,56000.0,43.0646,43.371,43.0646,43.2596,56000.0
2008-03-13 13:10:00,62.15,62.26,62.02,62.02,37400.0,43.2735,43.3501,43.183,43.183,37400.0
2008-03-13 13:15:00,62.04,62.25,62.0,62.23,27300.0,43.1969,43.3431,43.169,43.3292,27300.0
2008-03-13 13:20:00,62.22,62.26,62.11,62.16,59400.0,43.3222,43.3501,43.2456,43.2804,59400.0
2008-03-13 13:25:00,62.19,62.35,62.19,62.27,138800.0,43.3013,43.4127,43.3013,43.357,138800.0
2008-03-13 13:30:00,62.28,62.3,62.13,62.23,88100.0,43.364,43.3779,43.2596,43.3292,88100.0
2008-03-13 13:35:00,62.22,62.3,62.15,62.15,59100.0,43.3222,43.3779,43.2735,43.2735,59100.0
2008-03-13 13:40:00,62.17,62.17,61.92,61.99,65500.0,43.2874,43.2874,43.1133,43.1621,65500.0
2008-03-13 13:45:00,61.98,62.05,61.75,61.75,72800.0,43.1551,43.2038,42.995,42.995,72800.0
2008-03-13 13:50:00,61.75,61.95,61.61,61.94,113500.0,42.995,43.1342,42.8975,43.1273,113500.0
2008-03-13 13:55:00,61.97,62.33,61.96,62.28,99700.0,43.1481,43.3988,43.1412,43.364,99700.0
2008-03-13 14:00:00,62.28,62.31,62.01,62.18,87400.0,43.364,43.3849,43.176,43.2944,87400.0
2008-03-13 14:05:00,62.15,62.25,62.06,62.19,109700.0,43.2735,43.3431,43.2108,43.3013,109700.0
2008-03-13 14:10:00,62.2,62.21,62.09,62.12,38900.0,43.3083,43.3153,43.2317,43.2526,38900.0
2008-03-13 14:15:00,62.12,62.24,62.01,62.09,71100.0,43.2526,43.3361,43.176,43.2317,71100.0
2008-03-13 14:20:00,62.09,62.2,62.04,62.2,57300.0,43.2317,43.3083,43.1969,43.3083,57300.0
2008-03-13 14:25:00,62.18,62.23,62.08,62.22,57800.0,43.2944,43.3292,43.2247,43.3222,57800.0
2008-03-13 14:30:00,62.23,62.24,62.09,62.1,79800.0,43.3292,43.3361,43.2317,43.2387,79800.0
2008-03-13 14:35:00,62.11,62.13,61.96,62.08,85400.0,43.2456,43.2596,43.1412,43.2247,85400.0
2008-03-13 14:40:00,62.06,62.17,62.02,62.06,33000.0,43.2108,43.2874,43.183,43.2108,33000.0
2008-03-13 14:45:00,62.05,62.13,61.97,62.13,30900.0,43.2038,43.2596,43.1481,43.2596,30900.0
2008-03-13 14:50:00,62.11,62.14,62.02,62.02,43200.0,43.2456,43.2665,43.183,43.183,43200.0
2008-03-13 14:55:00,62.03,62.13,61.97,62.1,97700.0,43.1899,43.2596,43.1481,43.2387,97700.0
2008-03-13 15:00:00,62.1,62.19,62.03,62.1,104000.0,43.2387,43.3013,43.1899,43.2387,104000.0
2008-03-13 15:05:00,62.11,62.3,62.06,62.27,48600.0,43.2456,43.3779,43.2108,43.357,48600.0
2008-03-13 15:10:00,62.26,62.31,62.18,62.31,46700.0,43.3501,43.3849,43.2944,43.3849,46700.0
2008-03-13 15:15:00,62.3,62.31,62.11,62.18,65700.0,43.3779,43.3849,43.2456,43.2944,65700.0
2008-03-13 15:20:00,62.2,62.23,61.98,62.23,62400.0,43.3083,43.3292,43.1551,43.3292,62400.0
2008-03-13 15:25:00,62.22,62.41,62.18,62.25,79100.0,43.3222,43.4545,43.2944,43.3431,79100.0
2008-03-13 15:30:00,62.26,62.44,62.08,62.17,86600.0,43.3501,43.4754,43.2247,43.2874,86600.0
2008-03-13 15:35:00,62.17,62.35,62.15,62.34,94400.0,43.2874,43.4127,43.2735,43.4058,94400.0
2008-03-13 15:40:00,62.33,62.43,62.16,62.29,111300.0,43.3988,43.4684,43.2804,43.371,111300.0
2008-03-13 15:45:00,62.31,62.37,62.06,62.16,128900.0,43.3849,43.4267,43.2108,43.2804,128900.0
2008-03-13 15:50:00,62.16,62.35,62.08,62.27,135200.0,43.2804,43.4127,43.2247,43.357,135200.0
2008-03-13 15:55:00,62.27,62.3,62.12,62.17,188800.0,43.357,43.3779,43.2526,43.2874,188800.0
2008-03-14 09:30:00,62.24,62.85,61.76,61.97,85400.0,43.3361,43.7609,43.0019,43.1481,85400.0
2008-03-14 09:35:00,61.97,62.34,61.92,62.29,53500.0,43.1481,43.4058,43.1133,43.371,53500.0
2008-03-14 09:40:00,62.27,62.47,62.08,62.1,90800.0,43.357,43.4963,43.2247,43.2387,90800.0
2008-03-14 09:45:00,62.08,62.08,61.46,61.52,53800.0,43.2247,43.2247,42.793,42.8348,53800.0
2008-03-14 09:50:00,61.57,61.74,61.41,61.49,57700.0,42.8696,42.988,42.7582,42.8139,57700.0
2008-03-14 09:55:00,61.5,61.69,61.09,61.15,80200.0,42.8209,42.9532,42.5354,42.5772,80200.0
2008-03-14 10:00:00,61.16,61.2,60.6,61.18,118400.0,42.5842,42.612,42.1943,42.5981,118400.0
2008-03-14 10:05:00,61.2,62.06,61.09,61.85,117400.0,42.612,43.2108,42.5354,43.0646,117400.0
2008-03-14 10:10:00,61.84,61.86,61.46,61.8,82500.0,43.0576,43.0716,42.793,43.0298,82500.0
2008-03-14 10:15:00,61.83,62.0,61.7,61.82,94200.0,43.0507,43.169,42.9602,43.0437,94200.0
2008-03-14 10:20:00,61.84,61.84,61.48,61.76,59000.0,43.0576,43.0576,42.807,43.0019,59000.0
2008-03-14 10:25:00,61.78,61.78,61.4,61.59,29300.0,43.0159,43.0159,42.7513,42.8836,29300.0
2008-03-14 10:30:00,61.58,61.85,61.49,61.61,43500.0,42.8766,43.0646,42.8139,42.8975,43500.0
2008-03-14 10:35:00,61.65,61.72,61.51,61.51,40800.0,42.9253,42.9741,42.8279,42.8279,40800.0
2008-03-14 10:40:00,61.52,61.6,61.29,61.56,44100.0,42.8348,42.8905,42.6747,42.8627,44100.0
2008-03-14 10:45:00,61.58,61.89,61.47,61.67,31300.0,42.8766,43.0924,42.8,42.9393,31300.0
2008-03-14 10:50:00,61.72,61.93,61.68,61.83,35900.0,42.9741,43.1203,42.9462,43.0507,35900.0
2008-03-14 10:55:00,61.85,61.99,61.56,61.69,29600.0,43.0646,43.1621,42.8627,42.9532,29600.0
2008-03-14 11:00:00,61.69,61.94,61.61,61.86,46700.0,42.9532,43.1273,42.8975,43.0716,46700.0
2008-03-14 11:05:00,61.83,61.99,61.78,61.87,71700.0,43.0507,43.1621,43.0159,43.0785,71700.0
2008-03-14 11:10:00,61.89,61.96,61.62,61.66,59300.0,43.0924,43.1412,42.9045,42.9323,59300.0
2008-03-14 11:15:00,61.65,61.69,61.51,61.6,29100.0,42.9253,42.9532,42.8279,42.8905,29100.0
2008-03-14 11:20:00,61.59,61.75,61.53,61.55,40000.0,42.8836,42.995,42.8418,42.8557,40000.0
2008-03-14 11:25:00,61.55,61.58,61.36,61.52,77900.0,42.8557,42.8766,42.7234,42.8348,77900.0
2008-03-14 11:30:00,61.48,61.54,61.41,61.51,47100.0,42.807,42.8487,42.7582,42.8279,47100.0
2008-03-14 11:35:00,61.51,61.61,61.48,61.6,39900.0,42.8279,42.8975,42.807,42.8905,39900.0
2008-03-14 11:40:00,61.61,61.61,61.47,61.55,41500.0,42.8975,42.8975,42.8,42.8557,41500.0
2008-03-14 11:45:00,61.57,61.68,61.51,61.6,113900.0,42.8696,42.9462,42.8279,42.8905,113900.0
2008-03-14 11:50:00,61.6,61.6,61.33,61.36,87500.0,42.8905,42.8905,42.7025,42.7234,87500.0
2008-03-14 11:55:00,61.37,61.45,61.24,61.38,86500.0,42.7304,42.7861,42.6399,42.7373,86500.0
2008-03-14 12:00:00,61.41,61.67,61.41,61.63,75200.0,42.7582,42.9393,42.7582,42.9114,75200.0
2008-03-14 12:05:00,61.62,61.7,61.55,61.61,75800.0,42.9045,42.9602,42.8557,42.8975,75800.0
2008-03-14 12:10:00,61.61,61.71,61.61,61.68,48800.0,42.8975,42.9671,42.8975,42.9462,48800.0
2008-03-14 12:15:00,61.69,61.69,61.52,61.57,25700.0,42.9532,42.9532,42.8348,42.8696,25700.0
2008-03-14 12:20:00,61.51,61.53,61.38,61.44,25900.0,42.8279,42.8418,42.7373,42.7791,25900.0
2008-03-14 12:25:00,61.44,61.58,61.4,61.47,38900.0,42.7791,42.8766,42.7513,42.8,38900.0
2008-03-14 12:30:00,61.47,61.55,61.39,61.47,26900.0,42.8,42.8557,42.7443,42.8,26900.0
2008-03-14 12:35:00,61.47,61.5,61.37,61.38,29600.0,42.8,42.8209,42.7304,42.7373,29600.0
2008-03-14 12:40:00,61.38,61.49,61.19,61.31,82700.0,42.7373,42.8139,42.6051,42.6886,82700.0
2008-03-14 12:45:00,61.31,61.49,61.2,61.46,46000.0,42.6886,42.8139,42.612,42.793,46000.0
2008-03-14 12:50:00,61.49,61.6,61.29,61.52,76600.0,42.8139,42.8905,42.6747,42.8348,76600.0
2008-03-14 12:55:00,61.52,61.54,61.22,61.38,35100.0,42.8348,42.8487,42.6259,42.7373,35100.0
2008-03-14 13:00:00,61.37,61.4,61.22,61.3,32000.0,42.7304,42.7513,42.6259,42.6816,32000.0
2008-03-14 13:05:00,61.29,61.32,61.13,61.14,56700.0,42.6747,42.6956,42.5633,42.5702,56700.0
2008-03-14 13:10:00,61.14,61.18,60.86,61.01,64900.0,42.5702,42.5981,42.3753,42.4797,64900.0
2008-03-14 13:15:00,60.99,61.28,60.94,61.13,37100.0,42.4658,42.6677,42.431,42.5633,37100.0
2008-03-14 13:20:00,61.13,61.32,61.03,61.31,56000.0,42.5633,42.6956,42.4936,42.6886,56000.0
2008-03-14 13:25:00,61.27,61.38,61.18,61.31,39000.0,42.6608,42.7373,42.5981,42.6886,39000.0
2008-03-14 13:30:00,61.31,61.31,61.15,61.18,33100.0,42.6886,42.6886,42.5772,42.5981,33100.0
2008-03-14 13:35:00,61.16,61.42,61.13,61.39,71000.0,42.5842,42.7652,42.5633,42.7443,71000.0
2008-03-14 13:40:00,61.38,61.39,61.27,61.34,26300.0,42.7373,42.7443,42.6608,42.7095,26300.0
2008-03-14 13:45:00,61.34,61.52,61.32,61.38,77600.0,42.7095,42.8348,42.6956,42.7373,77600.0
2008-03-14 13:50:00,61.4,61.43,61.3,61.3,37200.0,42.7513,42.7722,42.6816,42.6816,37200.0
2008-03-14 13:55:00,61.32,61.38,60.99,60.99,101900.0,42.6956,42.7373,42.4658,42.4658,101900.0
2008-03-14 14:00:00,60.97,61.06,60.91,61.02,75900.0,42.4519,42.5145,42.4101,42.4867,75900.0
2008-03-14 14:05:00,61.03,61.13,60.98,61.02,59700.0,42.4936,42.5633,42.4588,42.4867,59700.0
2008-03-14 14:10:00,61.01,61.04,60.82,60.91,54600.0,42.4797,42.5006,42.3474,42.4101,54600.0
2008-03-14 14:15:00,60.9,61.04,60.83,60.85,66000.0,42.4031,42.5006,42.3544,42.3683,66000.0
2008-03-14 14:20:00,60.85,60.88,60.7,60.75,96500.0,42.3683,42.3892,42.2639,42.2987,96500.0
2008-03-14 14:25:00,60.75,60.76,60.53,60.6,91700.0,42.2987,42.3057,42.1455,42.1943,91700.0
2008-03-14 14:30:00,60.61,60.63,60.46,60.55,178500.0,42.2012,42.2151,42.0968,42.1594,178500.0
2008-03-14 14:35:00,60.53,60.58,60.28,60.31,91900.0,42.1455,42.1803,41.9714,41.9923,91900.0
2008-03-14 14:40:00,60.33,60.64,60.26,60.57,95700.0,42.0063,42.2221,41.9575,42.1734,95700.0
2008-03-14 14:45:00,60.59,60.62,60.23,60.27,132600.0,42.1873,42.2082,41.9366,41.9645,132600.0
2008-03-14 14:50:00,60.28,60.39,60.19,60.19,90000.0,41.9714,42.048,41.9088,41.9088,90000.0
2008-03-14 14:55:00,60.19,60.27,60.13,60.15,129700.0,41.9088,41.9645,41.867,41.8809,129700.0
2008-03-14 15:00:00,60.15,60.27,60.09,60.24,98300.0,41.8809,41.9645,41.8392,41.9436,98300.0
2008-03-14 15:05:00,60.26,60.32,60.1,60.26,85400.0,41.9575,41.9993,41.8461,41.9575,85400.0
2008-03-14 15:10:00,60.27,60.47,60.2,60.42,269200.0,41.9645,42.1037,41.9157,42.0689,269200.0
2008-03-14 15:15:00,60.42,60.65,60.41,60.53,160800.0,42.0689,42.2291,42.062,42.1455,160800.0
2008-03-14 15:20:00,60.54,60.66,60.39,60.64,121500.0,42.1525,42.236,42.048,42.2221,121500.0
2008-03-14 15:25:00,60.64,61.1,60.62,61.07,168600.0,42.2221,42.5424,42.2082,42.5215,168600.0
2008-03-14 15:30:00,61.07,61.1,60.75,60.82,222300.0,42.5215,42.5424,42.2987,42.3474,222300.0
2008-03-14 15:35:00,60.81,61.1,60.81,61.03,180200.0,42.3405,42.5424,42.3405,42.4936,180200.0
2008-03-14 15:40:00,61.02,61.04,60.68,60.69,180800.0,42.4867,42.5006,42.25,42.2569,180800.0
2008-03-14 15:45:00,60.66,60.83,60.53,60.77,154000.0,42.236,42.3544,42.1455,42.3126,154000.0
2008-03-14 15:50:00,60.78,60.93,60.55,60.91,218400.0,42.3196,42.424,42.1594,42.4101,218400.0
2008-03-14 15:55:00,60.9,61.05,60.86,60.86,216200.0,42.4031,42.5076,42.3753,42.3753,216200.0
2008-03-17 09:30:00,60.31,60.78,59.77,60.26,120100.0,41.9923,42.3196,41.6163,41.9575,120100.0
2008-03-17 09:35:00,60.28,60.78,60.18,60.36,91400.0,41.9714,42.3196,41.9018,42.0271,91400.0
2008-03-17 09:40:00,60.37,60.43,59.9,59.9,94700.0,42.0341,42.0759,41.7069,41.7069,94700.0
2008-03-17 09:45:00,59.91,60.0,59.8,59.91,148800.0,41.7138,41.7765,41.6372,41.7138,148800.0
2008-03-17 09:50:00,59.91,60.28,59.82,60.0,178100.0,41.7138,41.9714,41.6512,41.7765,178100.0
2008-03-17 09:55:00,59.99,60.1,59.8,60.08,81700.0,41.7695,41.8461,41.6372,41.8322,81700.0
2008-03-17 10:00:00,60.1,60.27,59.93,60.27,79600.0,41.8461,41.9645,41.7277,41.9645,79600.0
2008-03-17 10:05:00,60.25,60.25,60.0,60.16,114700.0,41.9506,41.9506,41.7765,41.8879,114700.0
2008-03-17 10:10:00,60.16,60.35,60.04,60.28,84300.0,41.8879,42.0202,41.8043,41.9714,84300.0
2008-03-17 10:15:00,60.28,60.37,60.18,60.31,70900.0,41.9714,42.0341,41.9018,41.9923,70900.0
2008-03-17 10:20:00,60.33,60.53,60.27,60.52,44900.0,42.0063,42.1455,41.9645,42.1385,44900.0
2008-03-17 10:25:00,60.53,60.53,60.16,60.21,71300.0,42.1455,42.1455,41.8879,41.9227,71300.0
2008-03-17 10:30:00,60.24,60.36,60.15,60.17,53200.0,41.9436,42.0271,41.8809,41.8949,53200.0
2008-03-17 10:35:00,60.16,60.31,60.03,60.31,55100.0,41.8879,41.9923,41.7974,41.9923,55100.0
2008-03-17 10:40:00,60.29,60.5,60.17,60.35,81700.0,41.9784,42.1246,41.8949,42.0202,81700.0
2008-03-17 10:45:00,60.33,60.37,60.08,60.15,68700.0,42.0063,42.0341,41.8322,41.8809,68700.0
2008-03-17 10:50:00,60.16,60.4,60.11,60.24,83600.0,41.8879,42.055,41.8531,41.9436,83600.0
2008-03-17 10:55:00,60.23,60.31,59.87,59.96,92700.0,41.9366,41.9923,41.686,41.7486,92700.0
2008-03-17 11:00:00,59.98,60.02,59.77,59.77,50700.0,41.7626,41.7904,41.6163,41.6163,50700.0
2008-03-17 11:05:00,59.77,60.23,59.7,60.12,74500.0,41.6163,41.9366,41.5676,41.86,74500.0
2008-03-17 11:10:00,60.1,60.12,59.89,59.93,45500.0,41.8461,41.86,41.6999,41.7277,45500.0
2008-03-17 11:15:00,59.94,60.04,59.81,59.99,53300.0,41.7347,41.8043,41.6442,41.7695,53300.0
2008-03-17 11:20:00,59.98,60.06,59.83,59.85,46500.0,41.7626,41.8183,41.6581,41.672,46500.0
2008-03-17 11:25:00,59.88,59.94,59.8,59.93,24200.0,41.6929,41.7347,41.6372,41.7277,24200.0
2008-03-17 11:30:00,59.95,60.06,59.94,60.03,33500.0,41.7417,41.8183,41.7347,41.7974,33500.0
2008-03-17 11:35:00,60.04,60.06,59.89,60.0,57600.0,41.8043,41.8183,41.6999,41.7765,57600.0
2008-03-17 11:40:00,59.98,60.1,59.86,59.96,50300.0,41.7626,41.8461,41.679,41.7486,50300.0
2008-03-17 11:45:00,59.98,60.04,59.92,60.01,38100.0,41.7626,41.8043,41.7208,41.7834,38100.0
2008-03-17 11:50:00,59.99,60.03,59.82,59.82,26700.0,41.7695,41.7974,41.6512,41.6512,26700.0
2008-03-17 11:55:00,59.82,59.83,59.69,59.79,33600.0,41.6512,41.6581,41.5606,41.6303,33600.0
2008-03-17 12:00:00,59.78,59.92,59.69,59.9,51300.0,41.6233,41.7208,41.5606,41.7069,51300.0
2008-03-17 12:05:00,59.9,60.01,59.89,59.97,50900.0,41.7069,41.7834,41.6999,41.7556,50900.0
2008-03-17 12:10:00,59.96,59.96,59.8,59.94,25900.0,41.7486,41.7486,41.6372,41.7347,25900.0
2008-03-17 12:15:00,59.94,60.05,59.91,60.02,29300.0,41.7347,41.8113,41.7138,41.7904,29300.0
2008-03-17 12:20:00,60.01,60.01,59.72,59.75,39600.0,41.7834,41.7834,41.5815,41.6024,39600.0
2008-03-17 12:25:00,59.72,59.86,59.69,59.84,30100.0,41.5815,41.679,41.5606,41.6651,30100.0
2008-03-17 12:30:00,59.83,60.0,59.77,59.91,42600.0,41.6581,41.7765,41.6163,41.7138,42600.0
2008-03-17 12:35:00,59.92,60.03,59.86,59.91,49200.0,41.7208,41.7974,41.679,41.7138,49200.0
2008-03-17 12:40:00,59.92,60.01,59.92,60.0,28400.0,41.7208,41.7834,41.7208,41.7765,28400.0
2008-03-17 12:45:00,60.0,60.1,59.89,59.97,53700.0,41.7765,41.8461,41.6999,41.7556,53700.0
2008-03-17 12:50:00,60.0,60.15,60.0,60.12,19500.0,41.7765,41.8809,41.7765,41.86,19500.0
2008-03-17 12:55:00,60.12,60.25,60.1,60.12,29400.0,41.86,41.9506,41.8461,41.86,29400.0
2008-03-17 13:00:00,60.13,60.14,59.94,59.96,51800.0,41.867,41.874,41.7347,41.7486,51800.0
2008-03-17 13:05:00,59.94,60.03,59.87,60.02,35600.0,41.7347,41.7974,41.686,41.7904,35600.0
2008-03-17 13:10:00,60.01,60.02,59.81,59.89,39000.0,41.7834,41.7904,41.6442,41.6999,39000.0
2008-03-17 13:15:00,59.9,60.0,59.76,59.82,41600.0,41.7069,41.7765,41.6094,41.6512,41600.0
2008-03-17 13:20:00,59.81,59.85,59.66,59.79,97500.0,41.6442,41.672,41.5398,41.6303,97500.0
2008-03-17 13:25:00,59.79,59.93,59.66,59.89,39600.0,41.6303,41.7277,41.5398,41.6999,39600.0
2008-03-17 13:30:00,59.88,59.99,59.77,59.99,32400.0,41.6929,41.7695,41.6163,41.7695,32400.0
2008-03-17 13:35:00,60.0,60.0,59.81,59.9,48500.0,41.7765,41.7765,41.6442,41.7069,48500.0
2008-03-17 13:40:00,59.9,60.07,59.84,60.07,55700.0,41.7069,41.8252,41.6651,41.8252,55700.0
2008-03-17 13:45:00,60.07,60.15,59.92,60.03,104200.0,41.8252,41.8809,41.7208,41.7974,104200.0
2008-03-17 13:50:00,60.03,60.12,59.92,60.09,38200.0,41.7974,41.86,41.7208,41.8392,38200.0
2008-03-17 13:55:00,60.11,60.24,59.96,60.23,67200.0,41.8531,41.9436,41.7486,41.9366,67200.0
2008-03-17 14:00:00,60.24,60.39,60.18,60.36,90200.0,41.9436,42.048,41.9018,42.0271,90200.0
2008-03-17 14:05:00,60.34,60.52,60.29,60.46,60000.0,42.0132,42.1385,41.9784,42.0968,60000.0
2008-03-17 14:10:00,60.46,60.52,60.26,60.26,37800.0,42.0968,42.1385,41.9575,41.9575,37800.0
2008-03-17 14:15:00,60.26,60.37,60.2,60.23,34800.0,41.9575,42.0341,41.9157,41.9366,34800.0
2008-03-17 14:20:00,60.24,60.4,60.24,60.26,50800.0,41.9436,42.055,41.9436,41.9575,50800.0
2008-03-17 14:25:00,60.26,60.26,60.11,60.16,34400.0,41.9575,41.9575,41.8531,41.8879,34400.0
2008-03-17 14:30:00,60.16,60.23,60.0,60.14,53500.0,41.8879,41.9366,41.7765,41.874,53500.0
2008-03-17 14:35:00,60.14,60.48,60.14,60.43,43600.0,41.874,42.1107,41.874,42.0759,43600.0
2008-03-17 14:40:00,60.45,60.6,60.36,60.44,54700.0,42.0898,42.1943,42.0271,42.0828,54700.0
2008-03-17 14:45:00,60.44,60.59,60.24,60.32,55800.0,42.0828,42.1873,41.9436,41.9993,55800.0
2008-03-17 14:50:00,60.35,60.5,60.31,60.4,44500.0,42.0202,42.1246,41.9923,42.055,44500.0
2008-03-17 14:55:00,60.39,60.67,60.35,60.47,71500.0,42.048,42.243,42.0202,42.1037,71500.0
2008-03-17 15:00:00,60.48,60.6,60.31,60.52,69400.0,42.1107,42.1943,41.9923,42.1385,69400.0
2008-03-17 15:05:00,60.53,60.73,60.44,60.45,82900.0,42.1455,42.2848,42.0828,42.0898,82900.0
2008-03-17 15:10:00,60.46,60.53,60.31,60.42,64600.0,42.0968,42.1455,41.9923,42.0689,64600.0
2008-03-17 15:15:00,60.43,60.46,60.22,60.27,77000.0,42.0759,42.0968,41.9297,41.9645,77000.0
2008-03-17 15:20:00,60.27,60.59,60.27,60.48,89600.0,41.9645,42.1873,41.9645,42.1107,89600.0
2008-03-17 15:25:00,60.48,60.63,60.31,60.34,118900.0,42.1107,42.2151,41.9923,42.0132,118900.0
2008-03-17 15:30:00,60.34,60.84,60.34,60.8,91900.0,42.0132,42.3614,42.0132,42.3335,91900.0
2008-03-17 15:35:00,60.8,60.88,60.6,60.72,80200.0,42.3335,42.3892,42.1943,42.2778,80200.0
2008-03-17 15:40:00,60.72,60.88,60.66,60.71,84100.0,42.2778,42.3892,42.236,42.2708,84100.0
2008-03-17 15:45:00,60.69,60.74,60.54,60.74,103800.0,42.2569,42.2917,42.1525,42.2917,103800.0
2008-03-17 15:50:00,60.72,60.87,60.58,60.85,122800.0,42.2778,42.3822,42.1803,42.3683,122800.0
2008-03-17 15:55:00,60.85,60.89,60.36,60.36,161400.0,42.3683,42.3962,42.0271,42.0271,161400.0
2008-03-18 09:30:00,61.21,61.39,60.95,61.09,148100.0,42.619,42.7443,42.4379,42.5354,148100.0
2008-03-18 09:35:00,61.09,61.44,61.0,61.29,83400.0,42.5354,42.7791,42.4728,42.6747,83400.0
2008-03-18 09:40:00,61.34,61.41,61.17,61.37,42100.0,42.7095,42.7582,42.5911,42.7304,42100.0
2008-03-18 09:45:00,61.35,61.57,61.23,61.47,58900.0,42.7165,42.8696,42.6329,42.8,58900.0
2008-03-18 09:50:00,61.5,61.5,61.22,61.4,50000.0,42.8209,42.8209,42.6259,42.7513,50000.0
2008-03-18 09:55:00,61.4,61.57,61.4,61.42,49800.0,42.7513,42.8696,42.7513,42.7652,49800.0
2008-03-18 10:00:00,61.43,61.5,61.34,61.42,59500.0,42.7722,42.8209,42.7095,42.7652,59500.0
2008-03-18 10:05:00,61.42,61.42,61.29,61.31,57200.0,42.7652,42.7652,42.6747,42.6886,57200.0
2008-03-18 10:10:00,61.28,61.33,61.19,61.31,41700.0,42.6677,42.7025,42.6051,42.6886,41700.0
2008-03-18 10:15:00,61.31,61.31,61.14,61.16,58900.0,42.6886,42.6886,42.5702,42.5842,58900.0
2008-03-18 10:20:00,61.17,61.19,61.07,61.15,52100.0,42.5911,42.6051,42.5215,42.5772,52100.0
2008-03-18 10:25:00,61.15,61.2,61.06,61.06,57000.0,42.5772,42.612,42.5145,42.5145,57000.0
2008-03-18 10:30:00,61.08,61.22,61.05,61.1,65100.0,42.5285,42.6259,42.5076,42.5424,65100.0
2008-03-18 10:35:00,61.11,61.12,60.92,60.96,88200.0,42.5494,42.5563,42.4171,42.4449,88200.0
2008-03-18 10:40:00,60.97,61.03,60.8,60.85,111900.0,42.4519,42.4936,42.3335,42.3683,111900.0
2008-03-18 10:45:00,60.85,61.07,60.74,61.06,82100.0,42.3683,42.5215,42.2917,42.5145,82100.0
2008-03-18 10:50:00,61.06,61.26,61.06,61.2,56200.0,42.5145,42.6538,42.5145,42.612,56200.0
2008-03-18 10:55:00,61.2,61.21,61.15,61.16,63600.0,42.612,42.619,42.5772,42.5842,63600.0
2008-03-18 11:00:00,61.17,61.26,61.15,61.24,71000.0,42.5911,42.6538,42.5772,42.6399,71000.0
2008-03-18 11:05:00,61.25,61.29,61.14,61.18,46700.0,42.6468,42.6747,42.5702,42.5981,46700.0
2008-03-18 11:10:00,61.16,61.25,61.15,61.16,36600.0,42.5842,42.6468,42.5772,42.5842,36600.0
2008-03-18 11:15:00,61.17,61.33,61.05,61.27,133900.0,42.5911,42.7025,42.5076,42.6608,133900.0
2008-03-18 11:20:00,61.27,61.39,61.22,61.39,48900.0,42.6608,42.7443,42.6259,42.7443,48900.0
2008-03-18 11:25:00,61.39,61.46,61.37,61.41,35200.0,42.7443,42.793,42.7304,42.7582,35200.0
2008-03-18 11:30:00,61.41,61.6,61.38,61.53,42500.0,42.7582,42.8905,42.7373,42.8418,42500.0
2008-03-18 11:35:00,61.54,61.61,61.51,61.59,38200.0,42.8487,42.8975,42.8279,42.8836,38200.0
2008-03-18 11:40:00,61.57,61.61,61.52,61.61,33300.0,42.8696,42.8975,42.8348,42.8975,33300.0
2008-03-18 11:45:00,61.61,61.61,61.54,61.55,29100.0,42.8975,42.8975,42.8487,42.8557,29100.0
2008-03-18 11:50:00,61.56,61.56,61.47,61.49,36700.0,42.8627,42.8627,42.8,42.8139,36700.0
2008-03-18 11:55:00,61.5,61.5,61.28,61.32,62200.0,42.8209,42.8209,42.6677,42.6956,62200.0
2008-03-18 12:00:00,61.33,61.38,61.25,61.26,53700.0,42.7025,42.7373,42.6468,42.6538,53700.0
2008-03-18 12:05:00,61.26,61.4,61.21,61.3,46000.0,42.6538,42.7513,42.619,42.6816,46000.0
2008-03-18 12:10:00,61.3,61.32,61.17,61.17,37200.0,42.6816,42.6956,42.5911,42.5911,37200.0
2008-03-18 12:15:00,61.17,61.22,61.1,61.14,48000.0,42.5911,42.6259,42.5424,42.5702,48000.0
2008-03-18 12:20:00,61.14,61.2,61.12,61.13,26800.0,42.5702,42.612,42.5563,42.5633,26800.0
2008-03-18 12:25:00,61.13,61.18,61.06,61.18,21100.0,42.5633,42.5981,42.5145,42.5981,21100.0
2008-03-18 12:30:00,61.18,61.3,61.18,61.26,61300.0,42.5981,42.6816,42.5981,42.6538,61300.0
2008-03-18 12:35:00,61.27,61.33,61.22,61.31,43100.0,42.6608,42.7025,42.6259,42.6886,43100.0
2008-03-18 12:40:00,61.32,61.32,61.2,61.21,33000.0,42.6956,42.6956,42.612,42.619,33000.0
2008-03-18 12:45:00,61.2,61.25,61.15,61.15,19600.0,42.612,42.6468,42.5772,42.5772,19600.0
2008-03-18 12:50:00,61.15,61.26,61.12,61.24,76300.0,42.5772,42.6538,42.5563,42.6399,76300.0
2008-03-18 12:55:00,61.24,61.26,61.21,61.24,31800.0,42.6399,42.6538,42.619,42.6399,31800.0
2008-03-18 13:00:00,61.25,61.27,61.17,61.26,50200.0,42.6468,42.6608,42.5911,42.6538,50200.0
2008-03-18 13:05:00,61.27,61.27,61.16,61.2,29000.0,42.6608,42.6608,42.5842,42.612,29000.0
2008-03-18 13:10:00,61.21,61.24,61.19,61.2,34700.0,42.619,42.6399,42.6051,42.612,34700.0
2008-03-18 13:15:00,61.21,61.31,61.21,61.29,56100.0,42.619,42.6886,42.619,42.6747,56100.0
2008-03-18 13:20:00,61.3,61.32,61.24,61.3,47200.0,42.6816,42.6956,42.6399,42.6816,47200.0
2008-03-18 13:25:00,61.31,61.31,61.24,61.28,17700.0,42.6886,42.6886,42.6399,42.6677,17700.0
2008-03-18 13:30:00,61.29,61.37,61.25,61.28,78300.0,42.6747,42.7304,42.6468,42.6677,78300.0
2008-03-18 13:35:00,61.27,61.3,61.17,61.21,43200.0,42.6608,42.6816,42.5911,42.619,43200.0
2008-03-18 13:40:00,61.23,61.28,61.17,61.27,65700.0,42.6329,42.6677,42.5911,42.6608,65700.0
2008-03-18 13:45:00,61.28,61.31,61.23,61.27,38500.0,42.6677,42.6886,42.6329,42.6608,38500.0
2008-03-18 13:50:00,61.28,61.3,61.21,61.25,46500.0,42.6677,42.6816,42.619,42.6468,46500.0
2008-03-18 13:55:00,61.24,61.28,61.17,61.21,29700.0,42.6399,42.6677,42.5911,42.619,29700.0
2008-03-18 14:00:00,61.22,61.27,61.11,61.12,53200.0,42.6259,42.6608,42.5494,42.5563,53200.0
2008-03-18 14:05:00,61.12,61.12,60.92,60.95,65200.0,42.5563,42.5563,42.4171,42.4379,65200.0
2008-03-18 14:10:00,60.95,61.15,60.71,60.72,58800.0,42.4379,42.5772,42.2708,42.2778,58800.0
2008-03-18 14:15:00,60.69,61.09,60.51,60.94,143000.0,42.2569,42.5354,42.1316,42.431,143000.0
2008-03-18 14:20:00,61.04,61.11,60.46,60.68,126000.0,42.5006,42.5494,42.0968,42.25,126000.0
2008-03-18 14:25:00,60.71,60.73,60.41,60.43,126800.0,42.2708,42.2848,42.062,42.0759,126800.0
2008-03-18 14:30:00,60.43,60.54,60.01,60.25,154400.0,42.0759,42.1525,41.7834,41.9506,154400.0
2008-03-18 14:35:00,60.25,60.47,60.16,60.34,98100.0,41.9506,42.1037,41.8879,42.0132,98100.0
2008-03-18 14:40:00,60.34,60.63,60.33,60.46,110400.0,42.0132,42.2151,42.0063,42.0968,110400.0
2008-03-18 14:45:00,60.46,60.89,60.46,60.74,67200.0,42.0968,42.3962,42.0968,42.2917,67200.0
2008-03-18 14:50:00,60.72,61.13,60.71,61.03,89000.0,42.2778,42.5633,42.2708,42.4936,89000.0
2008-03-18 14:55:00,61.02,61.34,60.96,61.31,112900.0,42.4867,42.7095,42.4449,42.6886,112900.0
2008-03-18 15:00:00,61.32,61.32,60.87,61.09,67900.0,42.6956,42.6956,42.3822,42.5354,67900.0
2008-03-18 15:05:00,61.1,61.17,60.85,61.13,82200.0,42.5424,42.5911,42.3683,42.5633,82200.0
2008-03-18 15:10:00,61.12,61.19,60.94,61.06,53500.0,42.5563,42.6051,42.431,42.5145,53500.0
2008-03-18 15:15:00,61.06,61.14,61.0,61.1,40100.0,42.5145,42.5702,42.4728,42.5424,40100.0
2008-03-18 15:20:00,61.11,61.33,61.11,61.27,112800.0,42.5494,42.7025,42.5494,42.6608,112800.0
2008-03-18 15:25:00,61.26,61.34,61.08,61.23,82400.0,42.6538,42.7095,42.5285,42.6329,82400.0
2008-03-18 15:30:00,61.24,61.42,61.15,61.27,84700.0,42.6399,42.7652,42.5772,42.6608,84700.0
2008-03-18 15:35:00,61.29,61.44,61.24,61.38,74200.0,42.6747,42.7791,42.6399,42.7373,74200.0
2008-03-18 15:40:00,61.37,61.61,61.37,61.61,128600.0,42.7304,42.8975,42.7304,42.8975,128600.0
2008-03-18 15:45:00,61.61,61.63,61.24,61.29,107800.0,42.8975,42.9114,42.6399,42.6747,107800.0
2008-03-18 15:50:00,61.3,61.66,61.3,61.59,142600.0,42.6816,42.9323,42.6816,42.8836,142600.0
2008-03-18 15:55:00,61.6,61.75,61.5,61.67,172400.0,42.8905,42.995,42.8209,42.9393,172400.0
2008-03-19 09:30:00,61.74,62.63,61.32,62.63,133500.0,42.988,43.6077,42.6956,43.6077,133500.0
2008-03-19 09:35:00,62.63,62.71,61.98,62.26,60400.0,43.6077,43.6634,43.1551,43.3501,60400.0
2008-03-19 09:40:00,62.3,62.6,62.25,62.58,51400.0,43.3779,43.5868,43.3431,43.5729,51400.0
2008-03-19 09:45:00,62.6,62.63,62.35,62.51,66500.0,43.5868,43.6077,43.4127,43.5241,66500.0
2008-03-19 09:50:00,62.5,62.56,62.41,62.53,43000.0,43.5172,43.5589,43.4545,43.5381,43000.0
2008-03-19 09:55:00,62.52,62.54,62.35,62.35,60200.0,43.5311,43.545,43.4127,43.4127,60200.0
2008-03-19 10:00:00,62.37,62.42,62.26,62.37,59700.0,43.4267,43.4615,43.3501,43.4267,59700.0
2008-03-19 10:05:00,62.38,62.39,62.01,62.06,83900.0,43.4336,43.4406,43.176,43.2108,83900.0
2008-03-19 10:10:00,62.03,62.03,61.72,61.76,86500.0,43.1899,43.1899,42.9741,43.0019,86500.0
2008-03-19 10:15:00,61.74,61.92,61.61,61.92,85000.0,42.988,43.1133,42.8975,43.1133,85000.0
2008-03-19 10:20:00,61.9,62.25,61.86,62.01,92600.0,43.0994,43.3431,43.0716,43.176,92600.0
2008-03-19 10:25:00,62.01,62.03,61.75,61.87,51800.0,43.176,43.1899,42.995,43.0785,51800.0
2008-03-19 10:30:00,61.88,61.88,61.6,61.6,62400.0,43.0855,43.0855,42.8905,42.8905,62400.0
2008-03-19 10:35:00,61.6,61.65,61.54,61.58,101400.0,42.8905,42.9253,42.8487,42.8766,101400.0
2008-03-19 10:40:00,61.58,61.74,61.56,61.69,39100.0,42.8766,42.988,42.8627,42.9532,39100.0
2008-03-19 10:45:00,61.67,61.74,61.65,61.74,48700.0,42.9393,42.988,42.9253,42.988,48700.0
2008-03-19 10:50:00,61.75,61.8,61.68,61.69,39300.0,42.995,43.0298,42.9462,42.9532,39300.0
2008-03-19 10:55:00,61.7,61.76,61.58,61.6,49800.0,42.9602,43.0019,42.8766,42.8905,49800.0
2008-03-19 11:00:00,61.61,61.75,61.55,61.73,39100.0,42.8975,42.995,42.8557,42.981,39100.0
2008-03-19 11:05:00,61.73,61.78,61.63,61.77,31900.0,42.981,43.0159,42.9114,43.0089,31900.0
2008-03-19 11:10:00,61.77,61.85,61.74,61.82,45300.0,43.0089,43.0646,42.988,43.0437,45300.0
2008-03-19 11:15:00,61.82,61.88,61.68,61.7,59000.0,43.0437,43.0855,42.9462,42.9602,59000.0
2008-03-19 11:20:00,61.7,61.84,61.66,61.81,55600.0,42.9602,43.0576,42.9323,43.0367,55600.0
2008-03-19 11:25:00,61.83,62.01,61.8,61.96,53600.0,43.0507,43.176,43.0298,43.1412,53600.0
2008-03-19 11:30:00,61.96,62.02,61.82,61.98,53500.0,43.1412,43.183,43.0437,43.1551,53500.0
2008-03-19 11:35:00,61.98,62.03,61.93,62.0,31400.0,43.1551,43.1899,43.1203,43.169,31400.0
2008-03-19 11:40:00,62.0,62.01,61.92,61.94,37900.0,43.169,43.176,43.1133,43.1273,37900.0
2008-03-19 11:45:00,61.93,61.96,61.75,61.83,41200.0,43.1203,43.1412,42.995,43.0507,41200.0
2008-03-19 11:50:00,61.82,61.98,61.8,61.92,34100.0,43.0437,43.1551,43.0298,43.1133,34100.0
2008-03-19 11:55:00,61.92,61.96,61.71,61.72,37900.0,43.1133,43.1412,42.9671,42.9741,37900.0
2008-03-19 12:00:00,61.71,61.8,61.65,61.78,48000.0,42.9671,43.0298,42.9253,43.0159,48000.0
2008-03-19 12:05:00,61.76,61.95,61.76,61.95,25900.0,43.0019,43.1342,43.0019,43.1342,25900.0
2008-03-19 12:10:00,61.94,61.96,61.76,61.77,29800.0,43.1273,43.1412,43.0019,43.0089,29800.0
2008-03-19 12:15:00,61.76,61.94,61.69,61.81,48000.0,43.0019,43.1273,42.9532,43.0367,48000.0
2008-03-19 12:20:00,61.81,61.87,61.69,61.7,41900.0,43.0367,43.0785,42.9532,42.9602,41900.0
2008-03-19 12:25:00,61.7,61.85,61.7,61.75,47900.0,42.9602,43.0646,42.9602,42.995,47900.0
2008-03-19 12:30:00,61.77,61.82,61.7,61.72,27600.0,43.0089,43.0437,42.9602,42.9741,27600.0
2008-03-19 12:35:00,61.72,61.8,61.6,61.65,50700.0,42.9741,43.0298,42.8905,42.9253,50700.0
2008-03-19 12:40:00,61.65,61.66,61.49,61.58,55000.0,42.9253,42.9323,42.8139,42.8766,55000.0
2008-03-19 12:45:00,61.6,61.77,61.54,61.77,31900.0,42.8905,43.0089,42.8487,43.0089,31900.0
2008-03-19 12:50:00,61.75,61.86,61.72,61.81,36700.0,42.995,43.0716,42.9741,43.0367,36700.0
2008-03-19 12:55:00,61.8,61.86,61.63,61.64,30600.0,43.0298,43.0716,42.9114,42.9184,30600.0
2008-03-19 13:00:00,61.64,61.78,61.56,61.6,42700.0,42.9184,43.0159,42.8627,42.8905,42700.0
2008-03-19 13:05:00,61.61,61.82,61.6,61.68,37500.0,42.8975,43.0437,42.8905,42.9462,37500.0
2008-03-19 13:10:00,61.68,61.76,61.57,61.7,51800.0,42.9462,43.0019,42.8696,42.9602,51800.0
2008-03-19 13:15:00,61.7,61.86,61.61,61.83,47100.0,42.9602,43.0716,42.8975,43.0507,47100.0
2008-03-19 13:20:00,61.82,61.87,61.71,61.74,55400.0,43.0437,43.0785,42.9671,42.988,55400.0
2008-03-19 13:25:00,61.73,61.76,61.6,61.71,52100.0,42.981,43.0019,42.8905,42.9671,52100.0
2008-03-19 13:30:00,61.69,61.74,61.54,61.62,39000.0,42.9532,42.988,42.8487,42.9045,39000.0
2008-03-19 13:35:00,61.63,61.7,61.55,61.64,30000.0,42.9114,42.9602,42.8557,42.9184,30000.0
2008-03-19 13:40:00,61.61,61.8,61.55,61.74,43800.0,42.8975,43.0298,42.8557,42.988,43800.0
2008-03-19 13:45:00,61.75,61.89,61.73,61.86,39000.0,42.995,43.0924,42.981,43.0716,39000.0
2008-03-19 13:50:00,61.87,61.89,61.55,61.67,76900.0,43.0785,43.0924,42.8557,42.9393,76900.0
2008-03-19 13:55:00,61.68,61.75,61.59,61.66,47600.0,42.9462,42.995,42.8836,42.9323,47600.0
2008-03-19 14:00:00,61.69,61.81,61.59,61.59,58100.0,42.9532,43.0367,42.8836,42.8836,58100.0
2008-03-19 14:05:00,61.59,61.7,61.55,61.63,53600.0,42.8836,42.9602,42.8557,42.9114,53600.0
2008-03-19 14:10:00,61.63,61.81,61.6,61.72,66000.0,42.9114,43.0367,42.8905,42.9741,66000.0
2008-03-19 14:15:00,61.73,61.81,61.56,61.71,69900.0,42.981,43.0367,42.8627,42.9671,69900.0
2008-03-19 14:20:00,61.71,61.87,61.66,61.81,59000.0,42.9671,43.0785,42.9323,43.0367,59000.0
2008-03-19 14:25:00,61.78,61.84,61.73,61.76,57400.0,43.0159,43.0576,42.981,43.0019,57400.0
2008-03-19 14:30:00,61.75,61.8,61.59,61.6,63600.0,42.995,43.0298,42.8836,42.8905,63600.0
2008-03-19 14:35:00,61.61,61.66,61.34,61.37,96000.0,42.8975,42.9323,42.7095,42.7304,96000.0
2008-03-19 14:40:00,61.37,61.56,61.29,61.52,79500.0,42.7304,42.8627,42.6747,42.8348,79500.0
2008-03-19 14:45:00,61.5,61.59,61.46,61.49,48100.0,42.8209,42.8836,42.793,42.8139,48100.0
2008-03-19 14:50:00,61.5,61.69,61.48,61.69,75900.0,42.8209,42.9532,42.807,42.9532,75900.0
2008-03-19 14:55:00,61.7,61.84,61.65,61.81,53200.0,42.9602,43.0576,42.9253,43.0367,53200.0
2008-03-19 15:00:00,61.8,61.84,61.63,61.75,54900.0,43.0298,43.0576,42.9114,42.995,54900.0
2008-03-19 15:05:00,61.73,61.92,61.72,61.85,72500.0,42.981,43.1133,42.9741,43.0646,72500.0
2008-03-19 15:10:00,61.85,61.89,61.65,61.66,80000.0,43.0646,43.0924,42.9253,42.9323,80000.0
2008-03-19 15:15:00,61.65,61.73,61.54,61.57,81300.0,42.9253,42.981,42.8487,42.8696,81300.0
2008-03-19 15:20:00,61.56,61.66,61.28,61.29,121100.0,42.8627,42.9323,42.6677,42.6747,121100.0
2008-03-19 15:25:00,61.3,61.39,61.23,61.29,102900.0,42.6816,42.7443,42.6329,42.6747,102900.0
2008-03-19 15:30:00,61.3,61.43,61.23,61.24,116000.0,42.6816,42.7722,42.6329,42.6399,116000.0
2008-03-19 15:35:00,61.23,61.29,61.02,61.09,129700.0,42.6329,42.6747,42.4867,42.5354,129700.0
2008-03-19 15:40:00,61.1,61.35,61.07,61.33,108000.0,42.5424,42.7165,42.5215,42.7025,108000.0
2008-03-19 15:45:00,61.34,61.37,61.19,61.37,112800.0,42.7095,42.7304,42.6051,42.7304,112800.0
2008-03-19 15:50:00,61.36,61.36,61.01,61.05,163300.0,42.7234,42.7234,42.4797,42.5076,163300.0
2008-03-19 15:55:00,61.05,61.16,60.88,60.88,201000.0,42.5076,42.5842,42.3892,42.3892,201000.0
2008-03-20 09:30:00,60.92,61.64,60.9,61.63,833400.0,42.4171,42.9184,42.4031,42.9114,833400.0
2008-03-20 09:35:00,61.63,61.65,61.48,61.64,53700.0,42.9114,42.9253,42.807,42.9184,53700.0
2008-03-20 09:40:00,61.64,61.81,61.57,61.71,87000.0,42.9184,43.0367,42.8696,42.9671,87000.0
2008-03-20 09:45:00,61.74,61.87,61.67,61.84,63700.0,42.988,43.0785,42.9393,43.0576,63700.0
2008-03-20 09:50:00,61.85,62.04,61.83,62.03,68200.0,43.0646,43.1969,43.0507,43.1899,68200.0
2008-03-20 09:55:00,62.03,62.2,61.95,62.16,62300.0,43.1899,43.3083,43.1342,43.2804,62300.0
2008-03-20 10:00:00,62.17,62.4,62.07,62.35,63900.0,43.2874,43.4475,43.2178,43.4127,63900.0
2008-03-20 10:05:00,62.34,62.37,61.96,62.04,51600.0,43.4058,43.4267,43.1412,43.1969,51600.0
2008-03-20 10:10:00,62.06,62.22,61.94,62.15,61100.0,43.2108,43.3222,43.1273,43.2735,61100.0
2008-03-20 10:15:00,62.15,62.32,62.1,62.22,68100.0,43.2735,43.3918,43.2387,43.3222,68100.0
2008-03-20 10:20:00,62.22,62.22,62.06,62.14,48700.0,43.3222,43.3222,43.2108,43.2665,48700.0
2008-03-20 10:25:00,62.15,62.26,62.04,62.22,48100.0,43.2735,43.3501,43.1969,43.3222,48100.0
2008-03-20 10:30:00,62.18,62.35,62.17,62.17,37600.0,43.2944,43.4127,43.2874,43.2874,37600.0
2008-03-20 10:35:00,62.17,62.17,61.93,62.07,39600.0,43.2874,43.2874,43.1203,43.2178,39600.0
2008-03-20 10:40:00,62.05,62.2,61.96,62.19,42500.0,43.2038,43.3083,43.1412,43.3013,42500.0
2008-03-20 10:45:00,62.18,62.21,62.11,62.14,35400.0,43.2944,43.3153,43.2456,43.2665,35400.0
2008-03-20 10:50:00,62.15,62.21,62.15,62.19,38500.0,43.2735,43.3153,43.2735,43.3013,38500.0
2008-03-20 10:55:00,62.2,62.35,62.18,62.34,74500.0,43.3083,43.4127,43.2944,43.4058,74500.0
2008-03-20 11:00:00,62.34,62.44,62.34,62.42,59700.0,43.4058,43.4754,43.4058,43.4615,59700.0
2008-03-20 11:05:00,62.42,62.47,62.4,62.42,58400.0,43.4615,43.4963,43.4475,43.4615,58400.0
2008-03-20 11:10:00,62.4,62.42,62.26,62.4,31800.0,43.4475,43.4615,43.3501,43.4475,31800.0
2008-03-20 11:15:00,62.4,62.44,62.27,62.4,54400.0,43.4475,43.4754,43.357,43.4475,54400.0
2008-03-20 11:20:00,62.4,62.65,62.38,62.63,58900.0,43.4475,43.6216,43.4336,43.6077,58900.0
2008-03-20 11:25:00,62.64,62.69,62.57,62.63,49500.0,43.6147,43.6495,43.5659,43.6077,49500.0
2008-03-20 11:30:00,62.65,62.67,62.41,62.48,29500.0,43.6216,43.6355,43.4545,43.5032,29500.0
2008-03-20 11:35:00,62.5,62.59,62.47,62.53,39600.0,43.5172,43.5798,43.4963,43.5381,39600.0
2008-03-20 11:40:00,62.51,62.51,62.42,62.46,25500.0,43.5241,43.5241,43.4615,43.4893,25500.0
2008-03-20 11:45:00,62.47,62.47,62.08,62.12,56200.0,43.4963,43.4963,43.2247,43.2526,56200.0
2008-03-20 11:50:00,62.11,62.25,62.04,62.24,27200.0,43.2456,43.3431,43.1969,43.3361,27200.0
2008-03-20 11:55:00,62.23,62.37,62.11,62.33,55300.0,43.3292,43.4267,43.2456,43.3988,55300.0
2008-03-20 12:00:00,62.34,62.48,62.32,62.42,32500.0,43.4058,43.5032,43.3918,43.4615,32500.0
2008-03-20 12:05:00,62.4,62.57,62.29,62.38,57900.0,43.4475,43.5659,43.371,43.4336,57900.0
2008-03-20 12:10:00,62.39,62.46,62.3,62.4,23700.0,43.4406,43.4893,43.3779,43.4475,23700.0
2008-03-20 12:15:00,62.39,62.66,62.37,62.65,63700.0,43.4406,43.6286,43.4267,43.6216,63700.0
2008-03-20 12:20:00,62.62,62.63,62.37,62.4,25500.0,43.6007,43.6077,43.4267,43.4475,25500.0
2008-03-20 12:25:00,62.4,62.55,62.4,62.53,15900.0,43.4475,43.552,43.4475,43.5381,15900.0
2008-03-20 12:30:00,62.54,62.62,62.46,62.46,35500.0,43.545,43.6007,43.4893,43.4893,35500.0
2008-03-20 12:35:00,62.47,62.52,62.3,62.38,26900.0,43.4963,43.5311,43.3779,43.4336,26900.0
2008-03-20 12:40:00,62.39,62.56,62.35,62.42,30900.0,43.4406,43.5589,43.4127,43.4615,30900.0
2008-03-20 12:45:00,62.42,62.48,62.28,62.48,27900.0,43.4615,43.5032,43.364,43.5032,27900.0
2008-03-20 12:50:00,62.49,62.6,62.46,62.58,25100.0,43.5102,43.5868,43.4893,43.5729,25100.0
2008-03-20 12:55:00,62.58,62.59,62.41,62.41,17700.0,43.5729,43.5798,43.4545,43.4545,17700.0
2008-03-20 13:00:00,62.44,62.63,62.44,62.55,30200.0,43.4754,43.6077,43.4754,43.552,30200.0
2008-03-20 13:05:00,62.55,62.64,62.47,62.56,20000.0,43.552,43.6147,43.4963,43.5589,20000.0
2008-03-20 13:10:00,62.55,62.55,62.45,62.51,12900.0,43.552,43.552,43.4824,43.5241,12900.0
2008-03-20 13:15:00,62.51,62.55,62.44,62.54,12900.0,43.5241,43.552,43.4754,43.545,12900.0
2008-03-20 13:20:00,62.55,62.69,62.55,62.67,30200.0,43.552,43.6495,43.552,43.6355,30200.0
2008-03-20 13:25:00,62.68,62.69,62.63,62.66,26200.0,43.6425,43.6495,43.6077,43.6286,26200.0
2008-03-20 13:30:00,62.67,62.8,62.61,62.67,68600.0,43.6355,43.7261,43.5938,43.6355,68600.0
2008-03-20 13:35:00,62.69,62.8,62.63,62.72,57200.0,43.6495,43.7261,43.6077,43.6704,57200.0
2008-03-20 13:40:00,62.71,62.72,62.57,62.64,41600.0,43.6634,43.6704,43.5659,43.6147,41600.0
2008-03-20 13:45:00,62.64,62.73,62.6,62.66,47900.0,43.6147,43.6773,43.5868,43.6286,47900.0
2008-03-20 13:50:00,62.67,62.7,62.54,62.59,37000.0,43.6355,43.6564,43.545,43.5798,37000.0
2008-03-20 13:55:00,62.6,62.64,62.49,62.59,43900.0,43.5868,43.6147,43.5102,43.5798,43900.0
2008-03-20 14:00:00,62.56,62.75,62.54,62.67,35100.0,43.5589,43.6912,43.545,43.6355,35100.0
2008-03-20 14:05:00,62.65,62.85,62.64,62.75,50100.0,43.6216,43.7609,43.6147,43.6912,50100.0
2008-03-20 14:10:00,62.77,62.81,62.65,62.76,44400.0,43.7052,43.733,43.6216,43.6982,44400.0
2008-03-20 14:15:00,62.77,62.86,62.67,62.76,71500.0,43.7052,43.7678,43.6355,43.6982,71500.0
2008-03-20 14:20:00,62.74,62.86,62.72,62.84,45600.0,43.6843,43.7678,43.6704,43.7539,45600.0
2008-03-20 14:25:00,62.84,62.93,62.84,62.88,41200.0,43.7539,43.8166,43.7539,43.7818,41200.0
2008-03-20 14:30:00,62.88,63.0,62.85,62.95,51800.0,43.7818,43.8653,43.7609,43.8305,51800.0
2008-03-20 14:35:00,62.95,63.13,62.95,63.11,64900.0,43.8305,43.9558,43.8305,43.9419,64900.0
2008-03-20 14:40:00,63.11,63.11,62.93,63.02,70500.0,43.9419,43.9419,43.8166,43.8792,70500.0
2008-03-20 14:45:00,63.03,63.12,63.0,63.1,58100.0,43.8862,43.9489,43.8653,43.9349,58100.0
2008-03-20 14:50:00,63.1,63.25,63.06,63.22,49400.0,43.9349,44.0394,43.9071,44.0185,49400.0
2008-03-20 14:55:00,63.22,63.3,63.15,63.29,85100.0,44.0185,44.0742,43.9698,44.0672,85100.0
2008-03-20 15:00:00,63.27,63.55,63.26,63.5,87000.0,44.0533,44.2483,44.0463,44.2134,87000.0
2008-03-20 15:05:00,63.5,63.53,63.4,63.42,94300.0,44.2134,44.2343,44.1438,44.1577,94300.0
2008-03-20 15:10:00,63.42,63.53,63.41,63.49,90600.0,44.1577,44.2343,44.1508,44.2065,90600.0
2008-03-20 15:15:00,63.5,63.52,63.35,63.41,68600.0,44.2134,44.2274,44.109,44.1508,68600.0
2008-03-20 15:20:00,63.4,63.75,63.36,63.72,90300.0,44.1438,44.3875,44.116,44.3666,90300.0
2008-03-20 15:25:00,63.71,63.8,63.44,63.47,98600.0,44.3597,44.4223,44.1717,44.1926,98600.0
2008-03-20 15:30:00,63.47,63.53,63.35,63.35,72400.0,44.1926,44.2343,44.109,44.109,72400.0
2008-03-20 15:35:00,63.35,63.38,63.16,63.23,104400.0,44.109,44.1299,43.9767,44.0255,104400.0
2008-03-20 15:40:00,63.23,63.36,63.13,63.21,99500.0,44.0255,44.116,43.9558,44.0115,99500.0
2008-03-20 15:45:00,63.22,63.38,63.11,63.17,121400.0,44.0185,44.1299,43.9419,43.9837,121400.0
2008-03-20 15:50:00,63.19,63.38,63.18,63.34,152200.0,43.9976,44.1299,43.9906,44.102,152200.0
2008-03-20 15:55:00,63.32,63.42,63.22,63.41,182200.0,44.0881,44.1577,44.0185,44.1508,182200.0
2008-03-24 09:30:00,63.48,63.99,63.48,63.9,74800.0,44.1995,44.5546,44.1995,44.492,74800.0
2008-03-24 09:35:00,63.94,64.12,63.85,64.12,65600.0,44.5198,44.6451,44.4571,44.6451,65600.0
2008-03-24 09:40:00,64.13,64.28,64.12,64.22,51000.0,44.6521,44.7565,44.6451,44.7148,51000.0
2008-03-24 09:45:00,64.24,64.35,64.11,64.28,62300.0,44.7287,44.8053,44.6382,44.7565,62300.0
2008-03-24 09:50:00,64.26,64.46,64.24,64.4,67500.0,44.7426,44.8819,44.7287,44.8401,67500.0
2008-03-24 09:55:00,64.4,64.5,64.34,64.46,114400.0,44.8401,44.9097,44.7983,44.8819,114400.0
2008-03-24 10:00:00,64.48,64.91,64.48,64.89,131400.0,44.8958,45.1952,44.8958,45.1813,131400.0
2008-03-24 10:05:00,64.88,65.01,64.58,64.98,134500.0,45.1743,45.2648,44.9654,45.2439,134500.0
2008-03-24 10:10:00,64.97,65.3,64.86,65.29,111200.0,45.237,45.4667,45.1604,45.4598,111200.0
2008-03-24 10:15:00,65.28,65.35,65.13,65.28,144100.0,45.4528,45.5016,45.3484,45.4528,144100.0
2008-03-24 10:20:00,65.29,65.3,64.82,64.86,92500.0,45.4598,45.4667,45.1325,45.1604,92500.0
2008-03-24 10:25:00,64.86,65.06,64.86,65.01,68200.0,45.1604,45.2996,45.1604,45.2648,68200.0
2008-03-24 10:30:00,64.99,65.13,64.94,65.1,74200.0,45.2509,45.3484,45.2161,45.3275,74200.0
2008-03-24 10:35:00,65.07,65.25,65.05,65.25,44200.0,45.3066,45.4319,45.2927,45.4319,44200.0
2008-03-24 10:40:00,65.26,65.4,65.13,65.28,68900.0,45.4389,45.5364,45.3484,45.4528,68900.0
2008-03-24 10:45:00,65.27,65.45,65.27,65.42,79500.0,45.4459,45.5712,45.4459,45.5503,79500.0
2008-03-24 10:50:00,65.42,65.44,65.24,65.27,51700.0,45.5503,45.5642,45.425,45.4459,51700.0
2008-03-24 10:55:00,65.28,65.34,65.13,65.21,34500.0,45.4528,45.4946,45.3484,45.4041,34500.0
2008-03-24 11:00:00,65.21,65.3,65.14,65.28,72200.0,45.4041,45.4667,45.3553,45.4528,72200.0
2008-03-24 11:05:00,65.28,65.33,65.24,65.31,30500.0,45.4528,45.4876,45.425,45.4737,30500.0
2008-03-24 11:10:00,65.29,65.38,65.22,65.38,38000.0,45.4598,45.5224,45.411,45.5224,38000.0
2008-03-24 11:15:00,65.36,65.43,65.31,65.42,70700.0,45.5085,45.5573,45.4737,45.5503,70700.0
2008-03-24 11:20:00,65.42,65.45,65.38,65.43,79800.0,45.5503,45.5712,45.5224,45.5573,79800.0
2008-03-24 11:25:00,65.42,65.53,65.39,65.47,76800.0,45.5503,45.6269,45.5294,45.5851,76800.0
2008-03-24 11:30:00,65.46,65.62,65.43,65.5,93300.0,45.5781,45.6895,45.5573,45.606,93300.0
2008-03-24 11:35:00,65.5,65.59,65.31,65.39,93300.0,45.606,45.6687,45.4737,45.5294,93300.0
2008-03-24 11:40:00,65.39,65.53,65.34,65.41,44500.0,45.5294,45.6269,45.4946,45.5433,44500.0
2008-03-24 11:45:00,65.41,65.45,65.15,65.18,50600.0,45.5433,45.5712,45.3623,45.3832,50600.0
2008-03-24 11:50:00,65.18,65.24,65.12,65.14,45900.0,45.3832,45.425,45.3414,45.3553,45900.0
2008-03-24 11:55:00,65.14,65.17,65.04,65.1,33800.0,45.3553,45.3762,45.2857,45.3275,33800.0
2008-03-24 12:00:00,65.12,65.12,64.97,64.99,35200.0,45.3414,45.3414,45.237,45.2509,35200.0
2008-03-24 12:05:00,64.99,65.12,64.96,65.1,32900.0,45.2509,45.3414,45.23,45.3275,32900.0
2008-03-24 12:10:00,65.1,65.12,65.0,65.09,34200.0,45.3275,45.3414,45.2579,45.3205,34200.0
2008-03-24 12:15:00,65.07,65.25,65.07,65.25,27300.0,45.3066,45.4319,45.3066,45.4319,27300.0
2008-03-24 12:20:00,65.23,65.32,65.18,65.27,46800.0,45.418,45.4807,45.3832,45.4459,46800.0
2008-03-24 12:25:00,65.28,65.43,65.23,65.43,40000.0,45.4528,45.5573,45.418,45.5573,40000.0
2008-03-24 12:30:00,65.43,65.55,65.43,65.5,123800.0,45.5573,45.6408,45.5573,45.606,123800.0
2008-03-24 12:35:00,65.48,65.56,65.44,65.53,131700.0,45.5921,45.6478,45.5642,45.6269,131700.0
2008-03-24 12:40:00,65.51,65.52,65.41,65.45,37100.0,45.613,45.6199,45.5433,45.5712,37100.0
2008-03-24 12:45:00,65.45,65.53,65.42,65.49,32400.0,45.5712,45.6269,45.5503,45.599,32400.0
2008-03-24 12:50:00,65.49,65.55,65.39,65.52,63500.0,45.599,45.6408,45.5294,45.6199,63500.0
2008-03-24 12:55:00,65.52,65.55,65.44,65.44,73800.0,45.6199,45.6408,45.5642,45.5642,73800.0
2008-03-24 13:00:00,65.45,65.49,65.42,65.46,89500.0,45.5712,45.599,45.5503,45.5781,89500.0
2008-03-24 13:05:00,65.44,65.48,65.39,65.44,50500.0,45.5642,45.5921,45.5294,45.5642,50500.0
2008-03-24 13:10:00,65.44,65.47,65.41,65.43,97800.0,45.5642,45.5851,45.5433,45.5573,97800.0
2008-03-24 13:15:00,65.42,65.44,65.28,65.32,49000.0,45.5503,45.5642,45.4528,45.4807,49000.0
2008-03-24 13:20:00,65.31,65.43,65.29,65.39,27300.0,45.4737,45.5573,45.4598,45.5294,27300.0
2008-03-24 13:25:00,65.38,65.46,65.38,65.42,39800.0,45.5224,45.5781,45.5224,45.5503,39800.0
2008-03-24 13:30:00,65.44,65.45,65.38,65.41,40600.0,45.5642,45.5712,45.5224,45.5433,40600.0
2008-03-24 13:35:00,65.4,65.43,65.37,65.4,67300.0,45.5364,45.5573,45.5155,45.5364,67300.0
2008-03-24 13:40:00,65.4,65.43,65.36,65.39,64100.0,45.5364,45.5573,45.5085,45.5294,64100.0
2008-03-24 13:45:00,65.39,65.42,65.36,65.36,30700.0,45.5294,45.5503,45.5085,45.5085,30700.0
2008-03-24 13:50:00,65.37,65.45,65.33,65.44,43400.0,45.5155,45.5712,45.4876,45.5642,43400.0
2008-03-24 13:55:00,65.42,65.54,65.42,65.54,60000.0,45.5503,45.6338,45.5503,45.6338,60000.0
2008-03-24 14:00:00,65.54,65.55,65.44,65.49,171400.0,45.6338,45.6408,45.5642,45.599,171400.0
2008-03-24 14:05:00,65.5,65.51,65.44,65.49,53900.0,45.606,45.613,45.5642,45.599,53900.0
2008-03-24 14:10:00,65.5,65.5,65.42,65.48,64200.0,45.606,45.606,45.5503,45.5921,64200.0
2008-03-24 14:15:00,65.48,65.55,65.44,65.53,119200.0,45.5921,45.6408,45.5642,45.6269,119200.0
2008-03-24 14:20:00,65.5,65.54,65.49,65.53,78900.0,45.606,45.6338,45.599,45.6269,78900.0
2008-03-24 14:25:00,65.51,65.53,65.47,65.51,78000.0,45.613,45.6269,45.5851,45.613,78000.0
2008-03-24 14:30:00,65.52,65.55,65.47,65.47,60400.0,45.6199,45.6408,45.5851,45.5851,60400.0
2008-03-24 14:35:00,65.46,65.52,65.41,65.46,62900.0,45.5781,45.6199,45.5433,45.5781,62900.0
2008-03-24 14:40:00,65.46,65.47,65.37,65.4,60100.0,45.5781,45.5851,45.5155,45.5364,60100.0
2008-03-24 14:45:00,65.42,65.42,65.09,65.17,90900.0,45.5503,45.5503,45.3205,45.3762,90900.0
2008-03-24 14:50:00,65.18,65.23,65.11,65.22,61800.0,45.3832,45.418,45.3344,45.411,61800.0
2008-03-24 14:55:00,65.22,65.24,65.02,65.1,74000.0,45.411,45.425,45.2718,45.3275,74000.0
2008-03-24 15:00:00,65.11,65.16,65.06,65.13,71500.0,45.3344,45.3693,45.2996,45.3484,71500.0
2008-03-24 15:05:00,65.13,65.18,65.07,65.13,99800.0,45.3484,45.3832,45.3066,45.3484,99800.0
2008-03-24 15:10:00,65.14,65.23,65.13,65.18,112500.0,45.3553,45.418,45.3484,45.3832,112500.0
2008-03-24 15:15:00,65.19,65.28,65.17,65.26,66600.0,45.3902,45.4528,45.3762,45.4389,66600.0
2008-03-24 15:20:00,65.27,65.29,65.22,65.24,115200.0,45.4459,45.4598,45.411,45.425,115200.0
2008-03-24 15:25:00,65.25,65.32,65.2,65.2,107700.0,45.4319,45.4807,45.3971,45.3971,107700.0
2008-03-24 15:30:00,65.2,65.43,65.18,65.32,181200.0,45.3971,45.5573,45.3832,45.4807,181200.0
2008-03-24 15:35:00,65.32,65.42,65.27,65.4,119400.0,45.4807,45.5503,45.4459,45.5364,119400.0
2008-03-24 15:40:00,65.39,65.49,65.31,65.37,91800.0,45.5294,45.599,45.4737,45.5155,91800.0
2008-03-24 15:45:00,65.38,65.53,65.29,65.35,127300.0,45.5224,45.6269,45.4598,45.5016,127300.0
2008-03-24 15:50:00,65.36,65.44,65.3,65.33,232700.0,45.5085,45.5642,45.4667,45.4876,232700.0
2008-03-24 15:55:00,65.34,65.5,65.26,65.5,201500.0,45.4946,45.606,45.4389,45.606,201500.0
2008-03-25 09:30:00,65.91,65.97,65.2,65.29,105900.0,45.8915,45.9332,45.3971,45.4598,105900.0
2008-03-25 09:35:00,65.28,65.81,65.28,65.76,96000.0,45.4528,45.8218,45.4528,45.787,96000.0
2008-03-25 09:40:00,65.75,65.92,65.75,65.83,79800.0,45.7801,45.8984,45.7801,45.8358,79800.0
2008-03-25 09:45:00,65.84,65.94,65.37,65.41,116100.0,45.8427,45.9124,45.5155,45.5433,116100.0
2008-03-25 09:50:00,65.42,65.78,65.25,65.66,109600.0,45.5503,45.801,45.4319,45.7174,109600.0
2008-03-25 09:55:00,65.71,65.72,65.4,65.56,134400.0,45.7522,45.7592,45.5364,45.6478,134400.0
2008-03-25 10:00:00,65.52,65.83,65.43,65.78,164300.0,45.6199,45.8358,45.5573,45.801,164300.0
2008-03-25 10:05:00,65.77,65.9,65.69,65.86,109500.0,45.794,45.8845,45.7383,45.8567,109500.0
2008-03-25 10:10:00,65.81,65.89,65.71,65.82,117800.0,45.8218,45.8775,45.7522,45.8288,117800.0
2008-03-25 10:15:00,65.82,66.2,65.81,66.14,181500.0,45.8288,46.0934,45.8218,46.0516,181500.0
2008-03-25 10:20:00,66.16,66.31,66.14,66.25,141000.0,46.0655,46.17,46.0516,46.1282,141000.0
2008-03-25 10:25:00,66.26,66.27,65.82,65.85,79100.0,46.1352,46.1421,45.8288,45.8497,79100.0
2008-03-25 10:30:00,65.86,66.16,65.86,66.11,75300.0,45.8567,46.0655,45.8567,46.0307,75300.0
2008-03-25 10:35:00,66.11,66.13,65.82,66.12,57500.0,46.0307,46.0447,45.8288,46.0377,57500.0
2008-03-25 10:40:00,66.12,66.25,66.1,66.23,43100.0,46.0377,46.1282,46.0238,46.1143,43100.0
2008-03-25 10:45:00,66.23,66.34,66.14,66.33,81200.0,46.1143,46.1909,46.0516,46.1839,81200.0
2008-03-25 10:50:00,66.34,66.41,66.22,66.36,132500.0,46.1909,46.2396,46.1073,46.2048,132500.0
2008-03-25 10:55:00,66.36,66.43,66.26,66.29,85300.0,46.2048,46.2535,46.1352,46.1561,85300.0
2008-03-25 11:00:00,66.27,66.45,66.18,66.31,81500.0,46.1421,46.2675,46.0795,46.17,81500.0
2008-03-25 11:05:00,66.31,66.31,66.09,66.1,48000.0,46.17,46.17,46.0168,46.0238,48000.0
2008-03-25 11:10:00,66.1,66.46,66.08,66.45,82400.0,46.0238,46.2744,46.0098,46.2675,82400.0
2008-03-25 11:15:00,66.45,66.47,66.1,66.14,76500.0,46.2675,46.2814,46.0238,46.0516,76500.0
2008-03-25 11:20:00,66.12,66.3,66.11,66.29,53100.0,46.0377,46.163,46.0307,46.1561,53100.0
2008-03-25 11:25:00,66.27,66.42,66.23,66.34,60800.0,46.1421,46.2466,46.1143,46.1909,60800.0
2008-03-25 11:30:00,66.34,66.47,66.29,66.35,74600.0,46.1909,46.2814,46.1561,46.1978,74600.0
2008-03-25 11:35:00,66.35,66.43,66.29,66.34,116200.0,46.1978,46.2535,46.1561,46.1909,116200.0
2008-03-25 11:40:00,66.36,66.45,66.29,66.29,147800.0,46.2048,46.2675,46.1561,46.1561,147800.0
2008-03-25 11:45:00,66.3,66.33,66.18,66.18,168300.0,46.163,46.1839,46.0795,46.0795,168300.0
2008-03-25 11:50:00,66.17,66.3,66.14,66.28,62200.0,46.0725,46.163,46.0516,46.1491,62200.0
2008-03-25 11:55:00,66.29,66.3,66.2,66.25,96700.0,46.1561,46.163,46.0934,46.1282,96700.0
2008-03-25 12:00:00,66.27,66.44,66.22,66.42,57900.0,46.1421,46.2605,46.1073,46.2466,57900.0
2008-03-25 12:05:00,66.41,66.58,66.4,66.48,82000.0,46.2396,46.358,46.2326,46.2883,82000.0
2008-03-25 12:10:00,66.48,66.55,66.42,66.44,37300.0,46.2883,46.3371,46.2466,46.2605,37300.0
2008-03-25 12:15:00,66.44,66.59,66.42,66.54,97300.0,46.2605,46.3649,46.2466,46.3301,97300.0
2008-03-25 12:20:00,66.54,66.55,66.46,66.46,258500.0,46.3301,46.3371,46.2744,46.2744,258500.0
2008-03-25 12:25:00,66.47,66.56,66.44,66.51,56000.0,46.2814,46.344,46.2605,46.3092,56000.0
2008-03-25 12:30:00,66.52,66.52,66.36,66.36,83800.0,46.3162,46.3162,46.2048,46.2048,83800.0
2008-03-25 12:35:00,66.36,66.47,66.33,66.47,46300.0,46.2048,46.2814,46.1839,46.2814,46300.0
2008-03-25 12:40:00,66.47,66.49,66.37,66.37,79900.0,46.2814,46.2953,46.2118,46.2118,79900.0
2008-03-25 12:45:00,66.37,66.46,66.33,66.44,50200.0,46.2118,46.2744,46.1839,46.2605,50200.0
2008-03-25 12:50:00,66.45,66.48,66.43,66.46,37500.0,46.2675,46.2883,46.2535,46.2744,37500.0
2008-03-25 12:55:00,66.47,66.48,66.25,66.28,49700.0,46.2814,46.2883,46.1282,46.1491,49700.0
2008-03-25 13:00:00,66.27,66.37,66.25,66.31,124700.0,46.1421,46.2118,46.1282,46.17,124700.0
2008-03-25 13:05:00,66.3,66.34,66.25,66.32,81100.0,46.163,46.1909,46.1282,46.1769,81100.0
2008-03-25 13:10:00,66.32,66.32,66.22,66.23,111800.0,46.1769,46.1769,46.1073,46.1143,111800.0
2008-03-25 13:15:00,66.23,66.27,66.21,66.25,37600.0,46.1143,46.1421,46.1004,46.1282,37600.0
2008-03-25 13:20:00,66.23,66.26,66.15,66.19,62900.0,46.1143,46.1352,46.0586,46.0864,62900.0
2008-03-25 13:25:00,66.19,66.19,66.01,66.02,62300.0,46.0864,46.0864,45.9611,45.9681,62300.0
2008-03-25 13:30:00,66.03,66.11,66.0,66.04,62800.0,45.975,46.0307,45.9541,45.982,62800.0
2008-03-25 13:35:00,66.04,66.14,65.93,66.14,111400.0,45.982,46.0516,45.9054,46.0516,111400.0
2008-03-25 13:40:00,66.14,66.14,65.93,65.99,37200.0,46.0516,46.0516,45.9054,45.9472,37200.0
2008-03-25 13:45:00,65.98,66.06,65.92,66.06,34400.0,45.9402,45.9959,45.8984,45.9959,34400.0
2008-03-25 13:50:00,66.05,66.25,66.05,66.23,60300.0,45.9889,46.1282,45.9889,46.1143,60300.0
2008-03-25 13:55:00,66.24,66.41,66.24,66.38,55200.0,46.1212,46.2396,46.1212,46.2187,55200.0
2008-03-25 14:00:00,66.37,66.38,66.2,66.33,62500.0,46.2118,46.2187,46.0934,46.1839,62500.0
2008-03-25 14:05:00,66.31,66.36,66.28,66.36,61100.0,46.17,46.2048,46.1491,46.2048,61100.0
2008-03-25 14:10:00,66.36,66.42,66.29,66.41,66800.0,46.2048,46.2466,46.1561,46.2396,66800.0
2008-03-25 14:15:00,66.39,66.5,66.37,66.4,99400.0,46.2257,46.3023,46.2118,46.2326,99400.0
2008-03-25 14:20:00,66.4,66.71,66.4,66.68,148400.0,46.2326,46.4485,46.2326,46.4276,148400.0
2008-03-25 14:25:00,66.7,66.71,66.53,66.53,62700.0,46.4415,46.4485,46.3232,46.3232,62700.0
2008-03-25 14:30:00,66.54,66.55,66.43,66.52,108700.0,46.3301,46.3371,46.2535,46.3162,108700.0
2008-03-25 14:35:00,66.53,66.65,66.49,66.55,49700.0,46.3232,46.4067,46.2953,46.3371,49700.0
2008-03-25 14:40:00,66.54,66.68,66.51,66.67,63800.0,46.3301,46.4276,46.3092,46.4206,63800.0
2008-03-25 14:45:00,66.67,66.86,66.63,66.77,119600.0,46.4206,46.5529,46.3928,46.4903,119600.0
2008-03-25 14:50:00,66.75,67.04,66.75,67.04,189400.0,46.4763,46.6783,46.4763,46.6783,189400.0
2008-03-25 14:55:00,67.04,67.12,66.92,67.08,127400.0,46.6783,46.734,46.5947,46.7061,127400.0
2008-03-25 15:00:00,67.08,67.09,66.97,67.0,69400.0,46.7061,46.7131,46.6295,46.6504,69400.0
2008-03-25 15:05:00,66.99,67.04,66.82,66.82,78400.0,46.6434,46.6783,46.5251,46.5251,78400.0
2008-03-25 15:10:00,66.81,67.01,66.71,66.94,71200.0,46.5181,46.6574,46.4485,46.6086,71200.0
2008-03-25 15:15:00,66.97,67.0,66.83,66.87,40500.0,46.6295,46.6504,46.532,46.5599,40500.0
2008-03-25 15:20:00,66.86,66.97,66.83,66.96,60500.0,46.5529,46.6295,46.532,46.6226,60500.0
2008-03-25 15:25:00,66.96,66.96,66.75,66.77,91400.0,46.6226,46.6226,46.4763,46.4903,91400.0
2008-03-25 15:30:00,66.77,66.87,66.64,66.67,85300.0,46.4903,46.5599,46.3998,46.4206,85300.0
2008-03-25 15:35:00,66.68,66.71,66.51,66.56,90600.0,46.4276,46.4485,46.3092,46.344,90600.0
2008-03-25 15:40:00,66.57,66.77,66.56,66.6,121700.0,46.351,46.4903,46.344,46.3719,121700.0
2008-03-25 15:45:00,66.59,66.72,66.55,66.7,163300.0,46.3649,46.4555,46.3371,46.4415,163300.0
2008-03-25 15:50:00,66.71,66.76,66.53,66.58,235600.0,46.4485,46.4833,46.3232,46.358,235600.0
2008-03-25 15:55:00,66.57,66.61,66.45,66.58,228100.0,46.351,46.3789,46.2675,46.358,228100.0
2008-03-26 09:30:00,66.5,66.59,66.25,66.32,89200.0,46.3023,46.3649,46.1282,46.1769,89200.0
2008-03-26 09:35:00,66.36,66.45,65.86,66.21,78100.0,46.2048,46.2675,45.8567,46.1004,78100.0
2008-03-26 09:40:00,66.21,66.37,65.97,65.97,60600.0,46.1004,46.2118,45.9332,45.9332,60600.0
2008-03-26 09:45:00,65.97,66.05,65.87,65.91,57200.0,45.9332,45.9889,45.8636,45.8915,57200.0
2008-03-26 09:50:00,65.93,66.01,65.91,65.94,115000.0,45.9054,45.9611,45.8915,45.9124,115000.0
2008-03-26 09:55:00,65.96,66.08,65.92,66.0,67000.0,45.9263,46.0098,45.8984,45.9541,67000.0
2008-03-26 10:00:00,66.0,66.44,65.99,66.33,86300.0,45.9541,46.2605,45.9472,46.1839,86300.0
2008-03-26 10:05:00,66.33,66.56,66.32,66.54,69100.0,46.1839,46.344,46.1769,46.3301,69100.0
2008-03-26 10:10:00,66.54,66.6,66.31,66.36,92400.0,46.3301,46.3719,46.17,46.2048,92400.0
2008-03-26 10:15:00,66.35,66.43,66.09,66.26,63800.0,46.1978,46.2535,46.0168,46.1352,63800.0
2008-03-26 10:20:00,66.27,66.51,66.26,66.51,50000.0,46.1421,46.3092,46.1352,46.3092,50000.0
2008-03-26 10:25:00,66.5,66.66,66.36,66.58,62200.0,46.3023,46.4137,46.2048,46.358,62200.0
2008-03-26 10:30:00,66.58,66.61,66.15,66.15,90700.0,46.358,46.3789,46.0586,46.0586,90700.0
2008-03-26 10:35:00,66.17,66.3,66.08,66.12,36000.0,46.0725,46.163,46.0098,46.0377,36000.0
2008-03-26 10:40:00,66.1,66.11,65.95,65.96,50200.0,46.0238,46.0307,45.9193,45.9263,50200.0
2008-03-26 10:45:00,65.97,66.11,65.9,66.01,71100.0,45.9332,46.0307,45.8845,45.9611,71100.0
2008-03-26 10:50:00,66.03,66.29,65.98,66.24,47900.0,45.975,46.1561,45.9402,46.1212,47900.0
2008-03-26 10:55:00,66.25,66.45,66.24,66.32,63900.0,46.1282,46.2675,46.1212,46.1769,63900.0
2008-03-26 11:00:00,66.31,66.41,66.27,66.37,61100.0,46.17,46.2396,46.1421,46.2118,61100.0
2008-03-26 11:05:00,66.37,66.39,66.26,66.31,32500.0,46.2118,46.2257,46.1352,46.17,32500.0
2008-03-26 11:10:00,66.31,66.31,66.12,66.19,40200.0,46.17,46.17,46.0377,46.0864,40200.0
2008-03-26 11:15:00,66.2,66.25,66.14,66.25,40200.0,46.0934,46.1282,46.0516,46.1282,40200.0
2008-03-26 11:20:00,66.25,66.27,66.08,66.27,35400.0,46.1282,46.1421,46.0098,46.1421,35400.0
2008-03-26 11:25:00,66.27,66.45,66.27,66.38,40000.0,46.1421,46.2675,46.1421,46.2187,40000.0
2008-03-26 11:30:00,66.4,66.45,66.39,66.42,24200.0,46.2326,46.2675,46.2257,46.2466,24200.0
2008-03-26 11:35:00,66.43,66.43,66.27,66.34,34800.0,46.2535,46.2535,46.1421,46.1909,34800.0
2008-03-26 11:40:00,66.34,66.42,66.21,66.24,29500.0,46.1909,46.2466,46.1004,46.1212,29500.0
2008-03-26 11:45:00,66.25,66.4,66.22,66.38,25500.0,46.1282,46.2326,46.1073,46.2187,25500.0
2008-03-26 11:50:00,66.38,66.47,66.31,66.47,25800.0,46.2187,46.2814,46.17,46.2814,25800.0
2008-03-26 11:55:00,66.49,66.53,66.42,66.43,20800.0,46.2953,46.3232,46.2466,46.2535,20800.0
2008-03-26 12:00:00,66.43,66.46,66.36,66.45,47900.0,46.2535,46.2744,46.2048,46.2675,47900.0
2008-03-26 12:05:00,66.46,66.61,66.45,66.57,48300.0,46.2744,46.3789,46.2675,46.351,48300.0
2008-03-26 12:10:00,66.57,66.64,66.49,66.5,55700.0,46.351,46.3998,46.2953,46.3023,55700.0
2008-03-26 12:15:00,66.5,66.55,66.39,66.54,36800.0,46.3023,46.3371,46.2257,46.3301,36800.0
2008-03-26 12:20:00,66.53,66.6,66.38,66.41,41300.0,46.3232,46.3719,46.2187,46.2396,41300.0
2008-03-26 12:25:00,66.42,66.55,66.38,66.5,26700.0,46.2466,46.3371,46.2187,46.3023,26700.0
2008-03-26 12:30:00,66.5,66.54,66.41,66.43,18500.0,46.3023,46.3301,46.2396,46.2535,18500.0
2008-03-26 12:35:00,66.43,66.44,66.37,66.41,12100.0,46.2535,46.2605,46.2118,46.2396,12100.0
2008-03-26 12:40:00,66.41,66.49,66.34,66.39,22800.0,46.2396,46.2953,46.1909,46.2257,22800.0
2008-03-26 12:45:00,66.41,66.43,66.35,66.39,19900.0,46.2396,46.2535,46.1978,46.2257,19900.0
2008-03-26 12:50:00,66.39,66.41,66.26,66.32,20300.0,46.2257,46.2396,46.1352,46.1769,20300.0
2008-03-26 12:55:00,66.33,66.35,66.25,66.25,31000.0,46.1839,46.1978,46.1282,46.1282,31000.0
2008-03-26 13:00:00,66.26,66.29,66.19,66.21,68000.0,46.1352,46.1561,46.0864,46.1004,68000.0
2008-03-26 13:05:00,66.21,66.35,66.2,66.29,45700.0,46.1004,46.1978,46.0934,46.1561,45700.0
2008-03-26 13:10:00,66.29,66.32,66.26,66.31,64200.0,46.1561,46.1769,46.1352,46.17,64200.0
2008-03-26 13:15:00,66.31,66.4,66.31,66.35,43800.0,46.17,46.2326,46.17,46.1978,43800.0
2008-03-26 13:20:00,66.36,66.39,66.32,66.37,66400.0,46.2048,46.2257,46.1769,46.2118,66400.0
2008-03-26 13:25:00,66.37,66.4,66.36,66.36,32200.0,46.2118,46.2326,46.2048,46.2048,32200.0
2008-03-26 13:30:00,66.37,66.38,66.28,66.29,93500.0,46.2118,46.2187,46.1491,46.1561,93500.0
2008-03-26 13:35:00,66.28,66.37,66.27,66.36,49500.0,46.1491,46.2118,46.1421,46.2048,49500.0
2008-03-26 13:40:00,66.37,66.4,66.36,66.37,88400.0,46.2118,46.2326,46.2048,46.2118,88400.0
2008-03-26 13:45:00,66.36,66.44,66.35,66.4,64000.0,46.2048,46.2605,46.1978,46.2326,64000.0
2008-03-26 13:50:00,66.4,66.46,66.39,66.42,40100.0,46.2326,46.2744,46.2257,46.2466,40100.0
2008-03-26 13:55:00,66.43,66.44,66.4,66.42,85900.0,46.2535,46.2605,46.2326,46.2466,85900.0
2008-03-26 14:00:00,66.42,66.42,66.33,66.36,106900.0,46.2466,46.2466,46.1839,46.2048,106900.0
2008-03-26 14:05:00,66.35,66.52,66.34,66.52,128100.0,46.1978,46.3162,46.1909,46.3162,128100.0
2008-03-26 14:10:00,66.51,66.53,66.46,66.51,60300.0,46.3092,46.3232,46.2744,46.3092,60300.0
2008-03-26 14:15:00,66.51,66.51,66.47,66.48,43100.0,46.3092,46.3092,46.2814,46.2883,43100.0
2008-03-26 14:20:00,66.49,66.51,66.37,66.42,98500.0,46.2953,46.3092,46.2118,46.2466,98500.0
2008-03-26 14:25:00,66.42,66.51,66.41,66.47,50300.0,46.2466,46.3092,46.2396,46.2814,50300.0
2008-03-26 14:30:00,66.48,66.53,66.34,66.48,90900.0,46.2883,46.3232,46.1909,46.2883,90900.0
2008-03-26 14:35:00,66.49,66.57,66.45,66.45,30700.0,46.2953,46.351,46.2675,46.2675,30700.0
2008-03-26 14:40:00,66.46,66.46,66.4,66.42,62100.0,46.2744,46.2744,46.2326,46.2466,62100.0
2008-03-26 14:45:00,66.42,66.5,66.42,66.46,38100.0,46.2466,46.3023,46.2466,46.2744,38100.0
2008-03-26 14:50:00,66.45,66.59,66.43,66.54,55400.0,46.2675,46.3649,46.2535,46.3301,55400.0
2008-03-26 14:55:00,66.55,66.9,66.48,66.88,122500.0,46.3371,46.5808,46.2883,46.5669,122500.0
2008-03-26 15:00:00,66.87,66.93,66.71,66.74,164400.0,46.5599,46.6017,46.4485,46.4694,164400.0
2008-03-26 15:05:00,66.74,66.84,66.71,66.77,118700.0,46.4694,46.539,46.4485,46.4903,118700.0
2008-03-26 15:10:00,66.77,66.77,66.58,66.6,99400.0,46.4903,46.4903,46.358,46.3719,99400.0
2008-03-26 15:15:00,66.6,66.69,66.59,66.63,81000.0,46.3719,46.4346,46.3649,46.3928,81000.0
2008-03-26 15:20:00,66.62,66.64,66.56,66.64,74400.0,46.3858,46.3998,46.344,46.3998,74400.0
2008-03-26 15:25:00,66.63,66.69,66.49,66.49,131400.0,46.3928,46.4346,46.2953,46.2953,131400.0
2008-03-26 15:30:00,66.5,66.62,66.45,66.55,145300.0,46.3023,46.3858,46.2675,46.3371,145300.0
2008-03-26 15:35:00,66.55,66.58,66.48,66.49,124200.0,46.3371,46.358,46.2883,46.2953,124200.0
2008-03-26 15:40:00,66.49,66.52,66.43,66.52,125800.0,46.2953,46.3162,46.2535,46.3162,125800.0
2008-03-26 15:45:00,66.51,66.58,66.5,66.57,109700.0,46.3092,46.358,46.3023,46.351,109700.0
2008-03-26 15:50:00,66.57,66.66,66.54,66.62,233400.0,46.351,46.4137,46.3301,46.3858,233400.0
2008-03-26 15:55:00,66.63,66.68,66.54,66.65,219000.0,46.3928,46.4276,46.3301,46.4067,219000.0
2008-03-27 09:30:00,67.1,67.95,67.01,67.51,199600.0,46.72,47.3119,46.6574,47.0055,199600.0
2008-03-27 09:35:00,67.51,67.51,67.06,67.25,74600.0,47.0055,47.0055,46.6922,46.8245,74600.0
2008-03-27 09:40:00,67.24,67.58,67.13,67.51,76500.0,46.8175,47.0542,46.7409,47.0055,76500.0
2008-03-27 09:45:00,67.46,67.46,66.91,67.05,64800.0,46.9707,46.9707,46.5877,46.6852,64800.0
2008-03-27 09:50:00,67.05,67.05,66.76,66.81,68300.0,46.6852,46.6852,46.4833,46.5181,68300.0
2008-03-27 09:55:00,66.81,67.1,66.76,67.09,69800.0,46.5181,46.72,46.4833,46.7131,69800.0
2008-03-27 10:00:00,67.09,67.3,66.96,66.97,87500.0,46.7131,46.8593,46.6226,46.6295,87500.0
2008-03-27 10:05:00,66.96,67.1,66.79,66.84,54800.0,46.6226,46.72,46.5042,46.539,54800.0
2008-03-27 10:10:00,66.86,66.95,66.74,66.9,78900.0,46.5529,46.6156,46.4694,46.5808,78900.0
2008-03-27 10:15:00,66.91,66.97,66.68,66.73,87700.0,46.5877,46.6295,46.4276,46.4624,87700.0
2008-03-27 10:20:00,66.73,66.84,66.59,66.83,76100.0,46.4624,46.539,46.3649,46.532,76100.0
2008-03-27 10:25:00,66.81,66.93,66.75,66.78,67800.0,46.5181,46.6017,46.4763,46.4972,67800.0
2008-03-27 10:30:00,66.79,66.88,66.54,66.64,80200.0,46.5042,46.5669,46.3301,46.3998,80200.0
2008-03-27 10:35:00,66.64,66.86,66.55,66.83,53300.0,46.3998,46.5529,46.3371,46.532,53300.0
2008-03-27 10:40:00,66.83,66.83,66.61,66.61,43800.0,46.532,46.532,46.3789,46.3789,43800.0
2008-03-27 10:45:00,66.61,66.68,66.54,66.54,66200.0,46.3789,46.4276,46.3301,46.3301,66200.0
2008-03-27 10:50:00,66.54,66.62,66.51,66.55,72700.0,46.3301,46.3858,46.3092,46.3371,72700.0
2008-03-27 10:55:00,66.56,66.57,66.29,66.37,47700.0,46.344,46.351,46.1561,46.2118,47700.0
2008-03-27 11:00:00,66.36,66.5,66.33,66.47,37100.0,46.2048,46.3023,46.1839,46.2814,37100.0
2008-03-27 11:05:00,66.46,66.52,66.3,66.48,30500.0,46.2744,46.3162,46.163,46.2883,30500.0
2008-03-27 11:10:00,66.48,66.55,66.36,66.36,57800.0,46.2883,46.3371,46.2048,46.2048,57800.0
2008-03-27 11:15:00,66.35,66.49,66.31,66.43,44800.0,46.1978,46.2953,46.17,46.2535,44800.0
2008-03-27 11:20:00,66.42,66.47,66.31,66.36,47500.0,46.2466,46.2814,46.17,46.2048,47500.0
2008-03-27 11:25:00,66.36,66.4,66.23,66.25,32400.0,46.2048,46.2326,46.1143,46.1282,32400.0
2008-03-27 11:30:00,66.25,66.42,66.18,66.36,36800.0,46.1282,46.2466,46.0795,46.2048,36800.0
2008-03-27 11:35:00,66.36,66.41,66.32,66.38,18700.0,46.2048,46.2396,46.1769,46.2187,18700.0
2008-03-27 11:40:00,66.4,66.51,66.39,66.49,37400.0,46.2326,46.3092,46.2257,46.2953,37400.0
2008-03-27 11:45:00,66.5,66.66,66.49,66.56,31100.0,46.3023,46.4137,46.2953,46.344,31100.0
2008-03-27 11:50:00,66.55,66.57,66.4,66.43,27500.0,46.3371,46.351,46.2326,46.2535,27500.0
2008-03-27 11:55:00,66.41,66.42,66.3,66.34,22200.0,46.2396,46.2466,46.163,46.1909,22200.0
2008-03-27 12:00:00,66.34,66.35,66.27,66.29,45500.0,46.1909,46.1978,46.1421,46.1561,45500.0
2008-03-27 12:05:00,66.29,66.3,66.26,66.28,66100.0,46.1561,46.163,46.1352,46.1491,66100.0
2008-03-27 12:10:00,66.28,66.4,66.2,66.4,103600.0,46.1491,46.2326,46.0934,46.2326,103600.0
2008-03-27 12:15:00,66.4,66.47,66.36,66.47,46200.0,46.2326,46.2814,46.2048,46.2814,46200.0
2008-03-27 12:20:00,66.46,66.51,66.43,66.45,49700.0,46.2744,46.3092,46.2535,46.2675,49700.0
2008-03-27 12:25:00,66.46,66.65,66.45,66.61,66300.0,46.2744,46.4067,46.2675,46.3789,66300.0
2008-03-27 12:30:00,66.6,66.81,66.59,66.7,61200.0,46.3719,46.5181,46.3649,46.4415,61200.0
2008-03-27 12:35:00,66.7,66.73,66.44,66.48,54700.0,46.4415,46.4624,46.2605,46.2883,54700.0
2008-03-27 12:40:00,66.48,66.6,66.41,66.54,44500.0,46.2883,46.3719,46.2396,46.3301,44500.0
2008-03-27 12:45:00,66.54,66.57,66.45,66.51,34300.0,46.3301,46.351,46.2675,46.3092,34300.0
2008-03-27 12:50:00,66.49,66.49,66.3,66.35,44200.0,46.2953,46.2953,46.163,46.1978,44200.0
2008-03-27 12:55:00,66.36,66.38,66.2,66.2,36300.0,46.2048,46.2187,46.0934,46.0934,36300.0
2008-03-27 13:00:00,66.21,66.23,66.13,66.22,35400.0,46.1004,46.1143,46.0447,46.1073,35400.0
2008-03-27 13:05:00,66.23,66.4,66.21,66.37,42200.0,46.1143,46.2326,46.1004,46.2118,42200.0
2008-03-27 13:10:00,66.37,66.42,66.33,66.42,27600.0,46.2118,46.2466,46.1839,46.2466,27600.0
2008-03-27 13:15:00,66.43,66.44,66.2,66.2,32500.0,46.2535,46.2605,46.0934,46.0934,32500.0
2008-03-27 13:20:00,66.2,66.2,66.06,66.15,38600.0,46.0934,46.0934,45.9959,46.0586,38600.0
2008-03-27 13:25:00,66.15,66.17,66.1,66.12,14700.0,46.0586,46.0725,46.0238,46.0377,14700.0
2008-03-27 13:30:00,66.14,66.15,65.89,65.92,48600.0,46.0516,46.0586,45.8775,45.8984,48600.0
2008-03-27 13:35:00,65.93,65.97,65.81,65.94,49100.0,45.9054,45.9332,45.8218,45.9124,49100.0
2008-03-27 13:40:00,65.96,65.96,65.67,65.69,57700.0,45.9263,45.9263,45.7244,45.7383,57700.0
2008-03-27 13:45:00,65.71,65.71,65.55,65.61,101600.0,45.7522,45.7522,45.6408,45.6826,101600.0
2008-03-27 13:50:00,65.61,65.89,65.57,65.86,49200.0,45.6826,45.8775,45.6547,45.8567,49200.0
2008-03-27 13:55:00,65.85,65.88,65.8,65.8,30900.0,45.8497,45.8706,45.8149,45.8149,30900.0
2008-03-27 14:00:00,65.8,65.81,65.7,65.72,32900.0,45.8149,45.8218,45.7453,45.7592,32900.0
2008-03-27 14:05:00,65.7,65.86,65.64,65.81,80300.0,45.7453,45.8567,45.7035,45.8218,80300.0
2008-03-27 14:10:00,65.79,65.9,65.77,65.77,31000.0,45.8079,45.8845,45.794,45.794,31000.0
2008-03-27 14:15:00,65.77,65.89,65.68,65.73,52300.0,45.794,45.8775,45.7313,45.7661,52300.0
2008-03-27 14:20:00,65.72,65.95,65.67,65.95,23900.0,45.7592,45.9193,45.7244,45.9193,23900.0
2008-03-27 14:25:00,65.95,66.03,65.88,65.94,35100.0,45.9193,45.975,45.8706,45.9124,35100.0
2008-03-27 14:30:00,65.95,66.15,65.94,66.09,51600.0,45.9193,46.0586,45.9124,46.0168,51600.0
2008-03-27 14:35:00,66.1,66.29,66.07,66.22,58500.0,46.0238,46.1561,46.0029,46.1073,58500.0
2008-03-27 14:40:00,66.21,66.27,66.05,66.11,63700.0,46.1004,46.1421,45.9889,46.0307,63700.0
2008-03-27 14:45:00,66.12,66.23,66.04,66.16,46300.0,46.0377,46.1143,45.982,46.0655,46300.0
2008-03-27 14:50:00,66.16,66.24,66.07,66.11,51700.0,46.0655,46.1212,46.0029,46.0307,51700.0
2008-03-27 14:55:00,66.16,66.2,65.92,65.98,49400.0,46.0655,46.0934,45.8984,45.9402,49400.0
2008-03-27 15:00:00,65.96,66.14,65.86,66.08,45100.0,45.9263,46.0516,45.8567,46.0098,45100.0
2008-03-27 15:05:00,66.06,66.08,65.92,65.96,52500.0,45.9959,46.0098,45.8984,45.9263,52500.0
2008-03-27 15:10:00,65.96,66.04,65.85,65.88,81900.0,45.9263,45.982,45.8497,45.8706,81900.0
2008-03-27 15:15:00,65.87,65.87,65.7,65.7,60700.0,45.8636,45.8636,45.7453,45.7453,60700.0
2008-03-27 15:20:00,65.7,65.72,65.53,65.63,94700.0,45.7453,45.7592,45.6269,45.6965,94700.0
2008-03-27 15:25:00,65.63,65.7,65.5,65.53,97400.0,45.6965,45.7453,45.606,45.6269,97400.0
2008-03-27 15:30:00,65.54,65.65,65.5,65.5,68500.0,45.6338,45.7104,45.606,45.606,68500.0
2008-03-27 15:35:00,65.5,65.52,65.17,65.18,104600.0,45.606,45.6199,45.3762,45.3832,104600.0
2008-03-27 15:40:00,65.18,65.42,65.18,65.34,147300.0,45.3832,45.5503,45.3832,45.4946,147300.0
2008-03-27 15:45:00,65.32,65.51,65.25,65.47,140500.0,45.4807,45.613,45.4319,45.5851,140500.0
2008-03-27 15:50:00,65.46,65.53,65.22,65.35,191400.0,45.5781,45.6269,45.411,45.5016,191400.0
2008-03-27 15:55:00,65.35,65.36,65.24,65.25,132500.0,45.5016,45.5085,45.425,45.4319,132500.0
2008-03-28 09:30:00,64.96,65.06,64.52,64.79,119400.0,45.23,45.2996,44.9236,45.1116,119400.0
2008-03-28 09:35:00,64.78,64.94,64.7,64.89,115100.0,45.1047,45.2161,45.049,45.1813,115100.0
2008-03-28 09:40:00,64.9,65.0,64.75,64.85,104200.0,45.1882,45.2579,45.0838,45.1534,104200.0
2008-03-28 09:45:00,64.79,64.83,64.42,64.43,88000.0,45.1116,45.1395,44.854,44.861,88000.0
2008-03-28 09:50:00,64.43,64.81,64.4,64.62,94400.0,44.861,45.1256,44.8401,44.9933,94400.0
2008-03-28 09:55:00,64.62,64.99,64.61,64.76,45600.0,44.9933,45.2509,44.9863,45.0908,45600.0
2008-03-28 10:00:00,64.76,65.0,64.73,65.0,66400.0,45.0908,45.2579,45.0699,45.2579,66400.0
2008-03-28 10:05:00,65.0,65.0,64.76,64.89,48700.0,45.2579,45.2579,45.0908,45.1813,48700.0
2008-03-28 10:10:00,64.91,64.97,64.64,64.71,49400.0,45.1952,45.237,45.0072,45.0559,49400.0
2008-03-28 10:15:00,64.68,64.77,64.65,64.69,45800.0,45.0351,45.0977,45.0142,45.042,45800.0
2008-03-28 10:20:00,64.67,64.71,64.51,64.59,24500.0,45.0281,45.0559,44.9167,44.9724,24500.0
2008-03-28 10:25:00,64.59,64.79,64.56,64.75,57400.0,44.9724,45.1116,44.9515,45.0838,57400.0
2008-03-28 10:30:00,64.75,64.79,64.68,64.69,33000.0,45.0838,45.1116,45.0351,45.042,33000.0
2008-03-28 10:35:00,64.71,64.72,64.53,64.54,34700.0,45.0559,45.0629,44.9306,44.9376,34700.0
2008-03-28 10:40:00,64.54,64.73,64.5,64.69,26900.0,44.9376,45.0699,44.9097,45.042,26900.0
2008-03-28 10:45:00,64.68,64.72,64.61,64.61,27700.0,45.0351,45.0629,44.9863,44.9863,27700.0
2008-03-28 10:50:00,64.59,64.75,64.59,64.71,17500.0,44.9724,45.0838,44.9724,45.0559,17500.0
2008-03-28 10:55:00,64.71,64.76,64.61,64.69,21300.0,45.0559,45.0908,44.9863,45.042,21300.0
2008-03-28 11:00:00,64.68,64.71,64.51,64.51,50900.0,45.0351,45.0559,44.9167,44.9167,50900.0
2008-03-28 11:05:00,64.53,64.56,64.46,64.48,25100.0,44.9306,44.9515,44.8819,44.8958,25100.0
2008-03-28 11:10:00,64.48,64.56,64.4,64.55,18000.0,44.8958,44.9515,44.8401,44.9445,18000.0
2008-03-28 11:15:00,64.55,64.56,64.42,64.46,27400.0,44.9445,44.9515,44.854,44.8819,27400.0
2008-03-28 11:20:00,64.46,64.57,64.46,64.54,26400.0,44.8819,44.9585,44.8819,44.9376,26400.0
2008-03-28 11:25:00,64.55,64.57,64.51,64.55,13200.0,44.9445,44.9585,44.9167,44.9445,13200.0
2008-03-28 11:30:00,64.55,64.65,64.55,64.62,12100.0,44.9445,45.0142,44.9445,44.9933,12100.0
2008-03-28 11:35:00,64.62,64.67,64.6,64.66,22800.0,44.9933,45.0281,44.9793,45.0211,22800.0
2008-03-28 11:40:00,64.65,64.74,64.62,64.69,32200.0,45.0142,45.0768,44.9933,45.042,32200.0
2008-03-28 11:45:00,64.69,64.93,64.68,64.79,96500.0,45.042,45.2091,45.0351,45.1116,96500.0
2008-03-28 11:50:00,64.81,65.0,64.79,64.98,44100.0,45.1256,45.2579,45.1116,45.2439,44100.0
2008-03-28 11:55:00,64.98,65.0,64.94,64.95,22200.0,45.2439,45.2579,45.2161,45.223,22200.0
2008-03-28 12:00:00,64.96,64.98,64.88,64.92,26600.0,45.23,45.2439,45.1743,45.2022,26600.0
2008-03-28 12:05:00,64.93,65.01,64.92,65.0,78200.0,45.2091,45.2648,45.2022,45.2579,78200.0
2008-03-28 12:10:00,64.99,65.0,64.93,64.96,35900.0,45.2509,45.2579,45.2091,45.23,35900.0
2008-03-28 12:15:00,64.96,64.96,64.85,64.87,31000.0,45.23,45.23,45.1534,45.1673,31000.0
2008-03-28 12:20:00,64.85,64.93,64.85,64.88,26200.0,45.1534,45.2091,45.1534,45.1743,26200.0
2008-03-28 12:25:00,64.89,64.91,64.87,64.91,7900.0,45.1813,45.1952,45.1673,45.1952,7900.0
2008-03-28 12:30:00,64.89,64.92,64.85,64.88,18300.0,45.1813,45.2022,45.1534,45.1743,18300.0
2008-03-28 12:35:00,64.88,64.88,64.78,64.85,13200.0,45.1743,45.1743,45.1047,45.1534,13200.0
2008-03-28 12:40:00,64.84,64.92,64.81,64.86,28100.0,45.1465,45.2022,45.1256,45.1604,28100.0
2008-03-28 12:45:00,64.85,64.88,64.77,64.83,15200.0,45.1534,45.1743,45.0977,45.1395,15200.0
2008-03-28 12:50:00,64.81,64.92,64.81,64.9,15500.0,45.1256,45.2022,45.1256,45.1882,15500.0
2008-03-28 12:55:00,64.91,64.94,64.85,64.85,14300.0,45.1952,45.2161,45.1534,45.1534,14300.0
2008-03-28 13:00:00,64.85,64.93,64.83,64.93,8700.0,45.1534,45.2091,45.1395,45.2091,8700.0
2008-03-28 13:05:00,64.91,64.95,64.82,64.86,25800.0,45.1952,45.223,45.1325,45.1604,25800.0
2008-03-28 13:10:00,64.85,64.87,64.8,64.87,16200.0,45.1534,45.1673,45.1186,45.1673,16200.0
2008-03-28 13:15:00,64.84,64.85,64.79,64.84,8600.0,45.1465,45.1534,45.1116,45.1465,8600.0
2008-03-28 13:20:00,64.84,64.96,64.84,64.94,22300.0,45.1465,45.23,45.1465,45.2161,22300.0
2008-03-28 13:25:00,64.92,64.98,64.88,64.95,16000.0,45.2022,45.2439,45.1743,45.223,16000.0
2008-03-28 13:30:00,64.93,64.93,64.81,64.82,40400.0,45.2091,45.2091,45.1256,45.1325,40400.0
2008-03-28 13:35:00,64.83,64.91,64.77,64.87,21200.0,45.1395,45.1952,45.0977,45.1673,21200.0
2008-03-28 13:40:00,64.85,64.86,64.62,64.66,26500.0,45.1534,45.1604,44.9933,45.0211,26500.0
2008-03-28 13:45:00,64.63,64.78,64.63,64.69,26600.0,45.0002,45.1047,45.0002,45.042,26600.0
2008-03-28 13:50:00,64.71,64.73,64.64,64.68,10600.0,45.0559,45.0699,45.0072,45.0351,10600.0
2008-03-28 13:55:00,64.67,64.72,64.62,64.7,12100.0,45.0281,45.0629,44.9933,45.049,12100.0
2008-03-28 14:00:00,64.7,64.75,64.67,64.74,22500.0,45.049,45.0838,45.0281,45.0768,22500.0
2008-03-28 14:05:00,64.75,64.8,64.68,64.74,27700.0,45.0838,45.1186,45.0351,45.0768,27700.0
2008-03-28 14:10:00,64.74,64.77,64.65,64.75,13500.0,45.0768,45.0977,45.0142,45.0838,13500.0
2008-03-28 14:15:00,64.76,64.86,64.7,64.7,32100.0,45.0908,45.1604,45.049,45.049,32100.0
2008-03-28 14:20:00,64.71,64.75,64.62,64.62,32000.0,45.0559,45.0838,44.9933,44.9933,32000.0
2008-03-28 14:25:00,64.65,64.68,64.53,64.59,19000.0,45.0142,45.0351,44.9306,44.9724,19000.0
2008-03-28 14:30:00,64.61,64.72,64.57,64.59,23000.0,44.9863,45.0629,44.9585,44.9724,23000.0
2008-03-28 14:35:00,64.57,64.63,64.5,64.53,20500.0,44.9585,45.0002,44.9097,44.9306,20500.0
2008-03-28 14:40:00,64.53,64.56,64.5,64.54,24700.0,44.9306,44.9515,44.9097,44.9376,24700.0
2008-03-28 14:45:00,64.54,64.62,64.5,64.6,20000.0,44.9376,44.9933,44.9097,44.9793,20000.0
2008-03-28 14:50:00,64.6,64.62,64.59,64.6,13900.0,44.9793,44.9933,44.9724,44.9793,13900.0
2008-03-28 14:55:00,64.59,64.8,64.59,64.77,40000.0,44.9724,45.1186,44.9724,45.0977,40000.0
2008-03-28 15:00:00,64.76,64.77,64.66,64.68,27600.0,45.0908,45.0977,45.0211,45.0351,27600.0
2008-03-28 15:05:00,64.67,64.67,64.51,64.55,54400.0,45.0281,45.0281,44.9167,44.9445,54400.0
2008-03-28 15:10:00,64.54,64.65,64.51,64.51,39300.0,44.9376,45.0142,44.9167,44.9167,39300.0
2008-03-28 15:15:00,64.5,64.5,64.34,64.4,58900.0,44.9097,44.9097,44.7983,44.8401,58900.0
2008-03-28 15:20:00,64.4,64.55,64.4,64.49,52200.0,44.8401,44.9445,44.8401,44.9028,52200.0
2008-03-28 15:25:00,64.5,64.62,64.46,64.56,49400.0,44.9097,44.9933,44.8819,44.9515,49400.0
2008-03-28 15:30:00,64.56,64.64,64.5,64.62,32700.0,44.9515,45.0072,44.9097,44.9933,32700.0
2008-03-28 15:35:00,64.62,64.63,64.46,64.47,26400.0,44.9933,45.0002,44.8819,44.8888,26400.0
2008-03-28 15:40:00,64.48,64.56,64.39,64.45,35800.0,44.8958,44.9515,44.8331,44.8749,35800.0
2008-03-28 15:45:00,64.43,64.46,64.26,64.38,56000.0,44.861,44.8819,44.7426,44.8262,56000.0
2008-03-28 15:50:00,64.39,64.52,64.37,64.52,103800.0,44.8331,44.9236,44.8192,44.9236,103800.0
2008-03-28 15:55:00,64.51,64.52,64.35,64.36,103700.0,44.9167,44.9236,44.8053,44.8122,103700.0
2008-03-31 09:30:00,64.92,64.98,64.51,64.54,55400.0,45.2022,45.2439,44.9167,44.9376,55400.0
2008-03-31 09:35:00,64.56,64.56,63.97,64.22,76100.0,44.9515,44.9515,44.5407,44.7148,76100.0
2008-03-31 09:40:00,64.24,64.63,64.15,64.59,82100.0,44.7287,45.0002,44.666,44.9724,82100.0
2008-03-31 09:45:00,64.62,64.72,64.58,64.7,67600.0,44.9933,45.0629,44.9654,45.049,67600.0
2008-03-31 09:50:00,64.66,64.7,64.35,64.55,75300.0,45.0211,45.049,44.8053,44.9445,75300.0
2008-03-31 09:55:00,64.55,64.62,64.36,64.36,42200.0,44.9445,44.9933,44.8122,44.8122,42200.0
2008-03-31 10:00:00,64.37,64.39,63.97,64.06,93700.0,44.8192,44.8331,44.5407,44.6034,93700.0
2008-03-31 10:05:00,64.06,64.27,64.06,64.25,70000.0,44.6034,44.7496,44.6034,44.7357,70000.0
2008-03-31 10:10:00,64.25,64.33,64.25,64.32,45900.0,44.7357,44.7914,44.7357,44.7844,45900.0
2008-03-31 10:15:00,64.33,64.39,64.04,64.15,105700.0,44.7914,44.8331,44.5894,44.666,105700.0
2008-03-31 10:20:00,64.15,64.16,63.95,63.98,50300.0,44.666,44.673,44.5268,44.5477,50300.0
2008-03-31 10:25:00,63.97,64.0,63.9,63.98,33000.0,44.5407,44.5616,44.492,44.5477,33000.0
2008-03-31 10:30:00,63.97,64.07,63.93,64.01,36900.0,44.5407,44.6103,44.5128,44.5685,36900.0
2008-03-31 10:35:00,64.01,64.05,63.94,63.99,50600.0,44.5685,44.5964,44.5198,44.5546,50600.0
2008-03-31 10:40:00,63.98,64.0,63.91,64.0,44200.0,44.5477,44.5616,44.4989,44.5616,44200.0
2008-03-31 10:45:00,63.99,64.04,63.93,63.99,72000.0,44.5546,44.5894,44.5128,44.5546,72000.0
2008-03-31 10:50:00,64.01,64.05,63.98,64.04,33700.0,44.5685,44.5964,44.5477,44.5894,33700.0
2008-03-31 10:55:00,64.02,64.12,64.01,64.07,49900.0,44.5755,44.6451,44.5685,44.6103,49900.0
2008-03-31 11:00:00,64.06,64.07,63.89,63.92,52700.0,44.6034,44.6103,44.485,44.5059,52700.0
2008-03-31 11:05:00,63.91,63.96,63.87,63.94,42200.0,44.4989,44.5337,44.4711,44.5198,42200.0
2008-03-31 11:10:00,63.94,63.94,63.74,63.79,72300.0,44.5198,44.5198,44.3806,44.4154,72300.0
2008-03-31 11:15:00,63.8,63.83,63.75,63.76,30700.0,44.4223,44.4432,44.3875,44.3945,30700.0
2008-03-31 11:20:00,63.78,63.84,63.77,63.8,27600.0,44.4084,44.4502,44.4014,44.4223,27600.0
2008-03-31 11:25:00,63.8,64.0,63.79,63.99,54000.0,44.4223,44.5616,44.4154,44.5546,54000.0
2008-03-31 11:30:00,63.98,64.19,63.97,64.19,37200.0,44.5477,44.6939,44.5407,44.6939,37200.0
2008-03-31 11:35:00,64.18,64.33,64.18,64.31,49300.0,44.6869,44.7914,44.6869,44.7774,49300.0
2008-03-31 11:40:00,64.32,64.55,64.3,64.49,54200.0,44.7844,44.9445,44.7705,44.9028,54200.0
2008-03-31 11:45:00,64.47,64.56,64.42,64.56,34700.0,44.8888,44.9515,44.854,44.9515,34700.0
2008-03-31 11:50:00,64.56,64.9,64.56,64.89,50200.0,44.9515,45.1882,44.9515,45.1813,50200.0
2008-03-31 11:55:00,64.89,64.92,64.72,64.76,38000.0,45.1813,45.2022,45.0629,45.0908,38000.0
2008-03-31 12:00:00,64.75,64.89,64.72,64.75,30500.0,45.0838,45.1813,45.0629,45.0838,30500.0
2008-03-31 12:05:00,64.76,64.81,64.67,64.81,12100.0,45.0908,45.1256,45.0281,45.1256,12100.0
2008-03-31 12:10:00,64.81,64.88,64.81,64.86,14700.0,45.1256,45.1743,45.1256,45.1604,14700.0
2008-03-31 12:15:00,64.85,64.89,64.75,64.87,22800.0,45.1534,45.1813,45.0838,45.1673,22800.0
2008-03-31 12:20:00,64.87,64.87,64.79,64.83,15900.0,45.1673,45.1673,45.1116,45.1395,15900.0
2008-03-31 12:25:00,64.82,64.92,64.75,64.91,28700.0,45.1325,45.2022,45.0838,45.1952,28700.0
2008-03-31 12:30:00,64.93,65.1,64.88,65.07,30900.0,45.2091,45.3275,45.1743,45.3066,30900.0
2008-03-31 12:35:00,65.06,65.14,64.97,64.97,15500.0,45.2996,45.3553,45.237,45.237,15500.0
2008-03-31 12:40:00,64.97,64.97,64.85,64.88,11900.0,45.237,45.237,45.1534,45.1743,11900.0
2008-03-31 12:45:00,64.88,64.95,64.87,64.95,14600.0,45.1743,45.223,45.1673,45.223,14600.0
2008-03-31 12:50:00,64.94,65.03,64.94,65.03,9300.0,45.2161,45.2787,45.2161,45.2787,9300.0
2008-03-31 12:55:00,65.04,65.16,65.01,65.15,23900.0,45.2857,45.3693,45.2648,45.3623,23900.0
2008-03-31 13:00:00,65.14,65.16,65.06,65.15,27100.0,45.3553,45.3693,45.2996,45.3623,27100.0
2008-03-31 13:05:00,65.16,65.39,65.15,65.37,47100.0,45.3693,45.5294,45.3623,45.5155,47100.0
2008-03-31 13:10:00,65.37,65.37,65.3,65.34,22800.0,45.5155,45.5155,45.4667,45.4946,22800.0
2008-03-31 13:15:00,65.33,65.35,65.29,65.3,46000.0,45.4876,45.5016,45.4598,45.4667,46000.0
2008-03-31 13:20:00,65.29,65.34,65.27,65.3,32300.0,45.4598,45.4946,45.4459,45.4667,32300.0
2008-03-31 13:25:00,65.31,65.31,65.25,65.28,25900.0,45.4737,45.4737,45.4319,45.4528,25900.0
2008-03-31 13:30:00,65.28,65.37,65.24,65.35,25600.0,45.4528,45.5155,45.425,45.5016,25600.0
2008-03-31 13:35:00,65.34,65.37,65.3,65.36,29800.0,45.4946,45.5155,45.4667,45.5085,29800.0
2008-03-31 13:40:00,65.35,65.36,65.19,65.21,38800.0,45.5016,45.5085,45.3902,45.4041,38800.0
2008-03-31 13:45:00,65.2,65.29,65.19,65.28,15200.0,45.3971,45.4598,45.3902,45.4528,15200.0
2008-03-31 13:50:00,65.27,65.33,65.27,65.31,22200.0,45.4459,45.4876,45.4459,45.4737,22200.0
2008-03-31 13:55:00,65.33,65.35,65.24,65.24,35700.0,45.4876,45.5016,45.425,45.425,35700.0
2008-03-31 14:00:00,65.24,65.26,65.2,65.2,55600.0,45.425,45.4389,45.3971,45.3971,55600.0
2008-03-31 14:05:00,65.21,65.21,65.15,65.18,44100.0,45.4041,45.4041,45.3623,45.3832,44100.0
2008-03-31 14:10:00,65.16,65.22,65.15,65.2,39700.0,45.3693,45.411,45.3623,45.3971,39700.0
2008-03-31 14:15:00,65.2,65.27,65.12,65.13,52600.0,45.3971,45.4459,45.3414,45.3484,52600.0
2008-03-31 14:20:00,65.13,65.18,65.03,65.14,41900.0,45.3484,45.3832,45.2787,45.3553,41900.0
2008-03-31 14:25:00,65.15,65.18,65.1,65.13,32900.0,45.3623,45.3832,45.3275,45.3484,32900.0
2008-03-31 14:30:00,65.12,65.16,65.08,65.16,24600.0,45.3414,45.3693,45.3136,45.3693,24600.0
2008-03-31 14:35:00,65.16,65.16,65.01,65.02,46600.0,45.3693,45.3693,45.2648,45.2718,46600.0
2008-03-31 14:40:00,65.02,65.04,64.86,64.87,42600.0,45.2718,45.2857,45.1604,45.1673,42600.0
2008-03-31 14:45:00,64.86,64.93,64.8,64.81,37800.0,45.1604,45.2091,45.1186,45.1256,37800.0
2008-03-31 14:50:00,64.8,64.81,64.62,64.65,46000.0,45.1186,45.1256,44.9933,45.0142,46000.0
2008-03-31 14:55:00,64.66,64.79,64.65,64.76,30900.0,45.0211,45.1116,45.0142,45.0908,30900.0
2008-03-31 15:00:00,64.76,64.82,64.74,64.78,32200.0,45.0908,45.1325,45.0768,45.1047,32200.0
2008-03-31 15:05:00,64.78,64.79,64.64,64.7,40100.0,45.1047,45.1116,45.0072,45.049,40100.0
2008-03-31 15:10:00,64.7,64.76,64.64,64.71,36300.0,45.049,45.0908,45.0072,45.0559,36300.0
2008-03-31 15:15:00,64.68,64.74,64.63,64.72,40600.0,45.0351,45.0768,45.0002,45.0629,40600.0
2008-03-31 15:20:00,64.73,64.86,64.72,64.85,47500.0,45.0699,45.1604,45.0629,45.1534,47500.0
2008-03-31 15:25:00,64.85,64.97,64.75,64.84,52300.0,45.1534,45.237,45.0838,45.1465,52300.0
2008-03-31 15:30:00,64.83,64.84,64.7,64.8,58900.0,45.1395,45.1465,45.049,45.1186,58900.0
2008-03-31 15:35:00,64.8,64.88,64.78,64.82,39000.0,45.1186,45.1743,45.1047,45.1325,39000.0
2008-03-31 15:40:00,64.82,65.1,64.81,64.97,94600.0,45.1325,45.3275,45.1256,45.237,94600.0
2008-03-31 15:45:00,64.96,65.06,64.92,65.03,67700.0,45.23,45.2996,45.2022,45.2787,67700.0
2008-03-31 15:50:00,65.02,65.06,64.98,65.04,102000.0,45.2718,45.2996,45.2439,45.2857,102000.0
2008-03-31 15:55:00,65.03,65.05,64.87,64.93,187300.0,45.2787,45.2927,45.1673,45.2091,187300.0
2008-04-01 09:30:00,65.18,65.91,65.11,65.85,379100.0,45.3832,45.8915,45.3344,45.8497,379100.0
2008-04-01 09:35:00,65.85,65.94,65.7,65.7,119800.0,45.8497,45.9124,45.7453,45.7453,119800.0
2008-04-01 09:40:00,65.69,65.73,65.41,65.6,87000.0,45.7383,45.7661,45.5433,45.6756,87000.0
2008-04-01 09:45:00,65.6,65.74,65.54,65.7,47400.0,45.6756,45.7731,45.6338,45.7453,47400.0
2008-04-01 09:50:00,65.71,65.72,65.46,65.54,40900.0,45.7522,45.7592,45.5781,45.6338,40900.0
2008-04-01 09:55:00,65.54,65.8,65.54,65.74,46600.0,45.6338,45.8149,45.6338,45.7731,46600.0
2008-04-01 10:00:00,65.76,65.96,65.75,65.8,72500.0,45.787,45.9263,45.7801,45.8149,72500.0
2008-04-01 10:05:00,65.78,65.85,65.69,65.81,64100.0,45.801,45.8497,45.7383,45.8218,64100.0
2008-04-01 10:10:00,65.8,65.9,65.8,65.86,60100.0,45.8149,45.8845,45.8149,45.8567,60100.0
2008-04-01 10:15:00,65.83,65.95,65.8,65.94,53300.0,45.8358,45.9193,45.8149,45.9124,53300.0
2008-04-01 10:20:00,65.93,65.96,65.85,65.9,54100.0,45.9054,45.9263,45.8497,45.8845,54100.0
2008-04-01 10:25:00,65.92,65.97,65.79,65.8,80900.0,45.8984,45.9332,45.8079,45.8149,80900.0
2008-04-01 10:30:00,65.8,65.94,65.79,65.89,66800.0,45.8149,45.9124,45.8079,45.8775,66800.0
2008-04-01 10:35:00,65.91,66.0,65.9,65.94,68000.0,45.8915,45.9541,45.8845,45.9124,68000.0
2008-04-01 10:40:00,65.91,66.0,65.89,65.97,43900.0,45.8915,45.9541,45.8775,45.9332,43900.0
2008-04-01 10:45:00,65.95,65.98,65.81,65.93,47900.0,45.9193,45.9402,45.8218,45.9054,47900.0
2008-04-01 10:50:00,65.94,66.0,65.9,65.93,50200.0,45.9124,45.9541,45.8845,45.9054,50200.0
2008-04-01 10:55:00,65.92,66.01,65.85,66.0,58200.0,45.8984,45.9611,45.8497,45.9541,58200.0
2008-04-01 11:00:00,65.99,66.17,65.88,65.95,90500.0,45.9472,46.0725,45.8706,45.9193,90500.0
2008-04-01 11:05:00,65.96,66.12,65.93,66.03,143600.0,45.9263,46.0377,45.9054,45.975,143600.0
2008-04-01 11:10:00,66.02,66.29,66.02,66.29,73700.0,45.9681,46.1561,45.9681,46.1561,73700.0
2008-04-01 11:15:00,66.29,66.35,66.17,66.35,103000.0,46.1561,46.1978,46.0725,46.1978,103000.0
2008-04-01 11:20:00,66.36,66.42,66.17,66.2,73500.0,46.2048,46.2466,46.0725,46.0934,73500.0
2008-04-01 11:25:00,66.2,66.28,66.17,66.24,82800.0,46.0934,46.1491,46.0725,46.1212,82800.0
2008-04-01 11:30:00,66.24,66.45,66.24,66.38,83800.0,46.1212,46.2675,46.1212,46.2187,83800.0
2008-04-01 11:35:00,66.38,66.4,66.24,66.31,75000.0,46.2187,46.2326,46.1212,46.17,75000.0
2008-04-01 11:40:00,66.31,66.32,66.25,66.25,45700.0,46.17,46.1769,46.1282,46.1282,45700.0
2008-04-01 11:45:00,66.26,66.27,66.12,66.13,45800.0,46.1352,46.1421,46.0377,46.0447,45800.0
2008-04-01 11:50:00,66.13,66.29,66.13,66.27,56100.0,46.0447,46.1561,46.0447,46.1421,56100.0
2008-04-01 11:55:00,66.28,66.38,66.26,66.3,49600.0,46.1491,46.2187,46.1352,46.163,49600.0
2008-04-01 12:00:00,66.31,66.37,66.21,66.25,33900.0,46.17,46.2118,46.1004,46.1282,33900.0
2008-04-01 12:05:00,66.23,66.43,66.2,66.36,42400.0,46.1143,46.2535,46.0934,46.2048,42400.0
2008-04-01 12:10:00,66.39,66.45,66.37,66.39,39900.0,46.2257,46.2675,46.2118,46.2257,39900.0
2008-04-01 12:15:00,66.39,66.47,66.38,66.41,48100.0,46.2257,46.2814,46.2187,46.2396,48100.0
2008-04-01 12:20:00,66.41,66.48,66.4,66.44,33400.0,46.2396,46.2883,46.2326,46.2605,33400.0
2008-04-01 12:25:00,66.45,66.47,66.39,66.41,40700.0,46.2675,46.2814,46.2257,46.2396,40700.0
2008-04-01 12:30:00,66.41,66.43,66.37,66.4,36400.0,46.2396,46.2535,46.2118,46.2326,36400.0
2008-04-01 12:35:00,66.4,66.43,66.27,66.27,39600.0,46.2326,46.2535,46.1421,46.1421,39600.0
2008-04-01 12:40:00,66.28,66.4,66.28,66.37,16500.0,46.1491,46.2326,46.1491,46.2118,16500.0
2008-04-01 12:45:00,66.36,66.4,66.36,66.37,18900.0,46.2048,46.2326,46.2048,46.2118,18900.0
2008-04-01 12:50:00,66.37,66.4,66.31,66.35,19800.0,46.2118,46.2326,46.17,46.1978,19800.0
2008-04-01 12:55:00,66.33,66.36,66.28,66.3,18600.0,46.1839,46.2048,46.1491,46.163,18600.0
2008-04-01 13:00:00,66.29,66.39,66.28,66.31,47200.0,46.1561,46.2257,46.1491,46.17,47200.0
2008-04-01 13:05:00,66.3,66.35,66.29,66.33,31700.0,46.163,46.1978,46.1561,46.1839,31700.0
2008-04-01 13:10:00,66.34,66.38,66.3,66.34,18000.0,46.1909,46.2187,46.163,46.1909,18000.0
2008-04-01 13:15:00,66.35,66.48,66.35,66.47,27500.0,46.1978,46.2883,46.1978,46.2814,27500.0
2008-04-01 13:20:00,66.46,66.48,66.44,66.48,21900.0,46.2744,46.2883,46.2605,46.2883,21900.0
2008-04-01 13:25:00,66.48,66.58,66.47,66.57,62500.0,46.2883,46.358,46.2814,46.351,62500.0
2008-04-01 13:30:00,66.58,66.67,66.57,66.66,24800.0,46.358,46.4206,46.351,46.4137,24800.0
2008-04-01 13:35:00,66.66,66.67,66.53,66.56,30500.0,46.4137,46.4206,46.3232,46.344,30500.0
2008-04-01 13:40:00,66.57,66.58,66.36,66.38,109600.0,46.351,46.358,46.2048,46.2187,109600.0
2008-04-01 13:45:00,66.38,66.56,66.38,66.54,33600.0,46.2187,46.344,46.2187,46.3301,33600.0
2008-04-01 13:50:00,66.55,66.61,66.39,66.43,79900.0,46.3371,46.3789,46.2257,46.2535,79900.0
2008-04-01 13:55:00,66.42,66.43,66.3,66.41,60000.0,46.2466,46.2535,46.163,46.2396,60000.0
2008-04-01 14:00:00,66.41,66.45,66.35,66.44,43000.0,46.2396,46.2675,46.1978,46.2605,43000.0
2008-04-01 14:05:00,66.43,66.49,66.36,66.45,32900.0,46.2535,46.2953,46.2048,46.2675,32900.0
2008-04-01 14:10:00,66.43,66.55,66.43,66.48,35000.0,46.2535,46.3371,46.2535,46.2883,35000.0
2008-04-01 14:15:00,66.46,66.53,66.38,66.52,27300.0,46.2744,46.3232,46.2187,46.3162,27300.0
2008-04-01 14:20:00,66.5,66.7,66.5,66.63,60400.0,46.3023,46.4415,46.3023,46.3928,60400.0
2008-04-01 14:25:00,66.63,66.66,66.47,66.48,44300.0,46.3928,46.4137,46.2814,46.2883,44300.0
2008-04-01 14:30:00,66.48,66.68,66.47,66.66,43000.0,46.2883,46.4276,46.2814,46.4137,43000.0
2008-04-01 14:35:00,66.66,66.87,66.61,66.78,51700.0,46.4137,46.5599,46.3789,46.4972,51700.0
2008-04-01 14:40:00,66.77,66.78,66.59,66.68,52500.0,46.4903,46.4972,46.3649,46.4276,52500.0
2008-04-01 14:45:00,66.69,66.76,66.65,66.69,41400.0,46.4346,46.4833,46.4067,46.4346,41400.0
2008-04-01 14:50:00,66.71,66.8,66.68,66.74,70100.0,46.4485,46.5112,46.4276,46.4694,70100.0
2008-04-01 14:55:00,66.75,66.78,66.56,66.57,47700.0,46.4763,46.4972,46.344,46.351,47700.0
2008-04-01 15:00:00,66.57,66.68,66.54,66.64,69200.0,46.351,46.4276,46.3301,46.3998,69200.0
2008-04-01 15:05:00,66.64,66.72,66.62,66.65,59000.0,46.3998,46.4555,46.3858,46.4067,59000.0
2008-04-01 15:10:00,66.66,66.77,66.63,66.63,32800.0,46.4137,46.4903,46.3928,46.3928,32800.0
2008-04-01 15:15:00,66.63,66.71,66.58,66.58,81600.0,46.3928,46.4485,46.358,46.358,81600.0
2008-04-01 15:20:00,66.57,66.69,66.56,66.65,57300.0,46.351,46.4346,46.344,46.4067,57300.0
2008-04-01 15:25:00,66.64,66.71,66.59,66.66,60000.0,46.3998,46.4485,46.3649,46.4137,60000.0
2008-04-01 15:30:00,66.66,66.69,65.12,66.49,62500.0,46.4137,46.4346,45.3414,46.2953,62500.0
2008-04-01 15:35:00,66.5,66.55,66.35,66.52,119600.0,46.3023,46.3371,46.1978,46.3162,119600.0
2008-04-01 15:40:00,66.52,66.6,66.49,66.52,181600.0,46.3162,46.3719,46.2953,46.3162,181600.0
2008-04-01 15:45:00,66.54,66.57,66.41,66.44,197600.0,46.3301,46.351,46.2396,46.2605,197600.0
2008-04-01 15:50:00,66.44,66.48,66.39,66.46,175300.0,46.2605,46.2883,46.2257,46.2744,175300.0
2008-04-01 15:55:00,66.46,66.49,66.41,66.48,207300.0,46.2744,46.2953,46.2396,46.2883,207300.0
2008-04-02 09:30:00,65.94,66.24,65.74,65.99,128700.0,45.9124,46.1212,45.7731,45.9472,128700.0
2008-04-02 09:35:00,65.99,66.27,65.99,66.11,82800.0,45.9472,46.1421,45.9472,46.0307,82800.0
2008-04-02 09:40:00,66.11,66.25,66.08,66.24,64000.0,46.0307,46.1282,46.0098,46.1212,64000.0
2008-04-02 09:45:00,66.24,66.31,65.9,65.94,61200.0,46.1212,46.17,45.8845,45.9124,61200.0
2008-04-02 09:50:00,65.93,66.09,65.83,66.09,73400.0,45.9054,46.0168,45.8358,46.0168,73400.0
2008-04-02 09:55:00,66.08,66.11,65.8,65.81,63600.0,46.0098,46.0307,45.8149,45.8218,63600.0
2008-04-02 10:00:00,65.81,66.01,65.75,65.98,50600.0,45.8218,45.9611,45.7801,45.9402,50600.0
2008-04-02 10:05:00,65.99,66.02,65.79,65.82,62600.0,45.9472,45.9681,45.8079,45.8288,62600.0
2008-04-02 10:10:00,65.84,65.93,65.83,65.9,63900.0,45.8427,45.9054,45.8358,45.8845,63900.0
2008-04-02 10:15:00,65.9,66.08,65.86,66.05,51600.0,45.8845,46.0098,45.8567,45.9889,51600.0
2008-04-02 10:20:00,66.05,66.47,66.04,66.47,59600.0,45.9889,46.2814,45.982,46.2814,59600.0
2008-04-02 10:25:00,66.47,66.49,66.3,66.38,76100.0,46.2814,46.2953,46.163,46.2187,76100.0
2008-04-02 10:30:00,66.38,66.89,66.36,66.71,69400.0,46.2187,46.5738,46.2048,46.4485,69400.0
2008-04-02 10:35:00,66.71,66.88,66.71,66.84,54300.0,46.4485,46.5669,46.4485,46.539,54300.0
2008-04-02 10:40:00,66.85,66.93,66.61,66.62,72100.0,46.546,46.6017,46.3789,46.3858,72100.0
2008-04-02 10:45:00,66.61,66.79,66.5,66.55,45700.0,46.3789,46.5042,46.3023,46.3371,45700.0
2008-04-02 10:50:00,66.54,66.76,66.54,66.65,35400.0,46.3301,46.4833,46.3301,46.4067,35400.0
2008-04-02 10:55:00,66.62,66.7,66.56,66.64,37700.0,46.3858,46.4415,46.344,46.3998,37700.0
2008-04-02 11:00:00,66.66,66.66,66.5,66.65,45300.0,46.4137,46.4137,46.3023,46.4067,45300.0
2008-04-02 11:05:00,66.67,66.79,66.67,66.78,47900.0,46.4206,46.5042,46.4206,46.4972,47900.0
2008-04-02 11:10:00,66.79,66.8,66.74,66.75,30900.0,46.5042,46.5112,46.4694,46.4763,30900.0
2008-04-02 11:15:00,66.76,66.8,66.75,66.76,26000.0,46.4833,46.5112,46.4763,46.4833,26000.0
2008-04-02 11:20:00,66.77,66.8,66.74,66.75,33400.0,46.4903,46.5112,46.4694,46.4763,33400.0
2008-04-02 11:25:00,66.76,66.8,66.72,66.76,26900.0,46.4833,46.5112,46.4555,46.4833,26900.0
2008-04-02 11:30:00,66.75,66.78,66.7,66.72,53500.0,46.4763,46.4972,46.4415,46.4555,53500.0
2008-04-02 11:35:00,66.72,66.78,66.47,66.48,55300.0,46.4555,46.4972,46.2814,46.2883,55300.0
2008-04-02 11:40:00,66.49,66.7,66.49,66.62,96500.0,46.2953,46.4415,46.2953,46.3858,96500.0
2008-04-02 11:45:00,66.64,66.65,66.54,66.62,35900.0,46.3998,46.4067,46.3301,46.3858,35900.0
2008-04-02 11:50:00,66.63,66.65,66.49,66.49,21000.0,46.3928,46.4067,46.2953,46.2953,21000.0
2008-04-02 11:55:00,66.51,66.57,66.5,66.55,11000.0,46.3092,46.351,46.3023,46.3371,11000.0
2008-04-02 12:00:00,66.55,66.64,66.54,66.59,25700.0,46.3371,46.3998,46.3301,46.3649,25700.0
2008-04-02 12:05:00,66.58,66.76,66.58,66.7,35200.0,46.358,46.4833,46.358,46.4415,35200.0
2008-04-02 12:10:00,66.7,66.71,66.55,66.56,26500.0,46.4415,46.4485,46.3371,46.344,26500.0
2008-04-02 12:15:00,66.57,66.59,66.49,66.57,21300.0,46.351,46.3649,46.2953,46.351,21300.0
2008-04-02 12:20:00,66.59,66.62,66.5,66.61,27800.0,46.3649,46.3858,46.3023,46.3789,27800.0
2008-04-02 12:25:00,66.59,66.61,66.51,66.54,28900.0,46.3649,46.3789,46.3092,46.3301,28900.0
2008-04-02 12:30:00,66.52,66.68,66.52,66.63,22900.0,46.3162,46.4276,46.3162,46.3928,22900.0
2008-04-02 12:35:00,66.63,66.65,66.52,66.53,21900.0,46.3928,46.4067,46.3162,46.3232,21900.0
2008-04-02 12:40:00,66.53,66.6,66.52,66.58,13300.0,46.3232,46.3719,46.3162,46.358,13300.0
2008-04-02 12:45:00,66.56,66.63,66.51,66.51,16700.0,46.344,46.3928,46.3092,46.3092,16700.0
2008-04-02 12:50:00,66.52,66.55,66.45,66.51,40700.0,46.3162,46.3371,46.2675,46.3092,40700.0
2008-04-02 12:55:00,66.51,66.53,66.41,66.5,41700.0,46.3092,46.3232,46.2396,46.3023,41700.0
2008-04-02 13:00:00,66.5,66.61,66.49,66.49,37500.0,46.3023,46.3789,46.2953,46.2953,37500.0
2008-04-02 13:05:00,66.51,66.52,66.32,66.33,31600.0,46.3092,46.3162,46.1769,46.1839,31600.0
2008-04-02 13:10:00,66.32,66.43,66.29,66.36,31000.0,46.1769,46.2535,46.1561,46.2048,31000.0
2008-04-02 13:15:00,66.36,66.52,66.35,66.52,19200.0,46.2048,46.3162,46.1978,46.3162,19200.0
2008-04-02 13:20:00,66.52,66.66,66.49,66.65,38200.0,46.3162,46.4137,46.2953,46.4067,38200.0
2008-04-02 13:25:00,66.66,66.69,66.57,66.62,55900.0,46.4137,46.4346,46.351,46.3858,55900.0
2008-04-02 13:30:00,66.62,66.65,66.51,66.51,29000.0,46.3858,46.4067,46.3092,46.3092,29000.0
2008-04-02 13:35:00,66.5,66.69,66.47,66.65,23000.0,46.3023,46.4346,46.2814,46.4067,23000.0
2008-04-02 13:40:00,66.64,66.71,66.62,66.67,37100.0,46.3998,46.4485,46.3858,46.4206,37100.0
2008-04-02 13:45:00,66.68,66.81,66.61,66.75,32900.0,46.4276,46.5181,46.3789,46.4763,32900.0
2008-04-02 13:50:00,66.72,66.8,66.7,66.76,24300.0,46.4555,46.5112,46.4415,46.4833,24300.0
2008-04-02 13:55:00,66.76,66.79,66.72,66.75,15500.0,46.4833,46.5042,46.4555,46.4763,15500.0
2008-04-02 14:00:00,66.75,66.78,66.72,66.76,21500.0,46.4763,46.4972,46.4555,46.4833,21500.0
2008-04-02 14:05:00,66.76,66.83,66.71,66.81,29600.0,46.4833,46.532,46.4485,46.5181,29600.0
2008-04-02 14:10:00,66.8,66.86,66.76,66.76,43200.0,46.5112,46.5529,46.4833,46.4833,43200.0
2008-04-02 14:15:00,66.75,66.75,66.69,66.7,20200.0,46.4763,46.4763,46.4346,46.4415,20200.0
2008-04-02 14:20:00,66.7,66.7,66.47,66.47,41600.0,46.4415,46.4415,46.2814,46.2814,41600.0
2008-04-02 14:25:00,66.47,66.56,66.43,66.48,37000.0,46.2814,46.344,46.2535,46.2883,37000.0
2008-04-02 14:30:00,66.47,66.5,66.36,66.37,33000.0,46.2814,46.3023,46.2048,46.2118,33000.0
2008-04-02 14:35:00,66.39,66.48,66.2,66.48,35600.0,46.2257,46.2883,46.0934,46.2883,35600.0
2008-04-02 14:40:00,66.48,66.5,66.34,66.45,36300.0,46.2883,46.3023,46.1909,46.2675,36300.0
2008-04-02 14:45:00,66.44,66.45,66.24,66.27,52700.0,46.2605,46.2675,46.1212,46.1421,52700.0
2008-04-02 14:50:00,66.28,66.34,66.2,66.28,65200.0,46.1491,46.1909,46.0934,46.1491,65200.0
2008-04-02 14:55:00,66.28,66.38,66.15,66.21,67700.0,46.1491,46.2187,46.0586,46.1004,67700.0
2008-04-02 15:00:00,66.22,66.25,66.03,66.04,36400.0,46.1073,46.1282,45.975,45.982,36400.0
2008-04-02 15:05:00,66.07,66.1,66.03,66.08,80400.0,46.0029,46.0238,45.975,46.0098,80400.0
2008-04-02 15:10:00,66.09,66.17,66.06,66.14,49000.0,46.0168,46.0725,45.9959,46.0516,49000.0
2008-04-02 15:15:00,66.14,66.25,66.08,66.23,48800.0,46.0516,46.1282,46.0098,46.1143,48800.0
2008-04-02 15:20:00,66.22,66.24,66.08,66.1,34800.0,46.1073,46.1212,46.0098,46.0238,34800.0
2008-04-02 15:25:00,66.13,66.23,65.95,66.22,89300.0,46.0447,46.1143,45.9193,46.1073,89300.0
2008-04-02 15:30:00,66.22,66.25,66.07,66.12,46600.0,46.1073,46.1282,46.0029,46.0377,46600.0
2008-04-02 15:35:00,66.11,66.19,66.08,66.1,40000.0,46.0307,46.0864,46.0098,46.0238,40000.0
2008-04-02 15:40:00,66.11,66.23,66.07,66.21,63900.0,46.0307,46.1143,46.0029,46.1004,63900.0
2008-04-02 15:45:00,66.22,66.38,66.14,66.37,112700.0,46.1073,46.2187,46.0516,46.2118,112700.0
2008-04-02 15:50:00,66.37,66.37,66.17,66.22,116000.0,46.2118,46.2118,46.0725,46.1073,116000.0
2008-04-02 15:55:00,66.23,66.31,66.12,66.25,135100.0,46.1143,46.17,46.0377,46.1282,135100.0
2008-04-03 09:30:00,66.07,66.5,66.06,66.26,54400.0,46.0029,46.3023,45.9959,46.1352,54400.0
2008-04-03 09:35:00,66.3,66.41,66.07,66.07,42900.0,46.163,46.2396,46.0029,46.0029,42900.0
2008-04-03 09:40:00,66.1,66.22,66.02,66.11,30100.0,46.0238,46.1073,45.9681,46.0307,30100.0
2008-04-03 09:45:00,66.1,66.37,66.09,66.35,27500.0,46.0238,46.2118,46.0168,46.1978,27500.0
2008-04-03 09:50:00,66.37,66.44,66.32,66.32,48800.0,46.2118,46.2605,46.1769,46.1769,48800.0
2008-04-03 09:55:00,66.33,66.47,66.26,66.42,27400.0,46.1839,46.2814,46.1352,46.2466,27400.0
2008-04-03 10:00:00,66.42,66.64,66.37,66.53,78500.0,46.2466,46.3998,46.2118,46.3232,78500.0
2008-04-03 10:05:00,66.55,66.83,66.52,66.74,40300.0,46.3371,46.532,46.3162,46.4694,40300.0
2008-04-03 10:10:00,66.72,66.72,66.55,66.67,32700.0,46.4555,46.4555,46.3371,46.4206,32700.0
2008-04-03 10:15:00,66.68,66.69,66.56,66.62,18700.0,46.4276,46.4346,46.344,46.3858,18700.0
2008-04-03 10:20:00,66.64,66.7,66.51,66.61,27000.0,46.3998,46.4415,46.3092,46.3789,27000.0
2008-04-03 10:25:00,66.62,66.62,66.41,66.43,46900.0,46.3858,46.3858,46.2396,46.2535,46900.0
2008-04-03 10:30:00,66.42,66.54,66.37,66.52,39900.0,46.2466,46.3301,46.2118,46.3162,39900.0
2008-04-03 10:35:00,66.53,66.61,66.37,66.45,39500.0,46.3232,46.3789,46.2118,46.2675,39500.0
2008-04-03 10:40:00,66.44,66.6,66.44,66.48,24500.0,46.2605,46.3719,46.2605,46.2883,24500.0
2008-04-03 10:45:00,66.49,66.49,66.28,66.3,55200.0,46.2953,46.2953,46.1491,46.163,55200.0
2008-04-03 10:50:00,66.31,66.37,66.18,66.23,35000.0,46.17,46.2118,46.0795,46.1143,35000.0
2008-04-03 10:55:00,66.24,66.27,66.11,66.15,48800.0,46.1212,46.1421,46.0307,46.0586,48800.0
2008-04-03 11:00:00,66.14,66.42,66.13,66.4,53100.0,46.0516,46.2466,46.0447,46.2326,53100.0
2008-04-03 11:05:00,66.4,66.6,66.4,66.55,30000.0,46.2326,46.3719,46.2326,46.3371,30000.0
2008-04-03 11:10:00,66.56,66.69,66.56,66.66,28100.0,46.344,46.4346,46.344,46.4137,28100.0
2008-04-03 11:15:00,66.67,66.75,66.66,66.72,20400.0,46.4206,46.4763,46.4137,46.4555,20400.0
2008-04-03 11:20:00,66.72,66.73,66.65,66.65,23100.0,46.4555,46.4624,46.4067,46.4067,23100.0
2008-04-03 11:25:00,66.67,66.71,66.61,66.71,17900.0,46.4206,46.4485,46.3789,46.4485,17900.0
2008-04-03 11:30:00,66.71,66.76,66.67,66.75,24500.0,46.4485,46.4833,46.4206,46.4763,24500.0
2008-04-03 11:35:00,66.74,66.74,66.62,66.67,36300.0,46.4694,46.4694,46.3858,46.4206,36300.0
2008-04-03 11:40:00,66.65,66.65,66.56,66.62,19300.0,46.4067,46.4067,46.344,46.3858,19300.0
2008-04-03 11:45:00,66.6,66.75,66.6,66.74,31200.0,46.3719,46.4763,46.3719,46.4694,31200.0
2008-04-03 11:50:00,66.74,66.76,66.71,66.74,14200.0,46.4694,46.4833,46.4485,46.4694,14200.0
2008-04-03 11:55:00,66.74,66.76,66.6,66.66,28600.0,46.4694,46.4833,46.3719,46.4137,28600.0
2008-04-03 12:00:00,66.67,66.75,66.67,66.74,40900.0,46.4206,46.4763,46.4206,46.4694,40900.0
2008-04-03 12:05:00,66.72,66.8,66.72,66.77,25300.0,46.4555,46.5112,46.4555,46.4903,25300.0
2008-04-03 12:10:00,66.75,66.81,66.67,66.8,33500.0,46.4763,46.5181,46.4206,46.5112,33500.0
2008-04-03 12:15:00,66.8,66.8,66.71,66.79,10700.0,46.5112,46.5112,46.4485,46.5042,10700.0
2008-04-03 12:20:00,66.78,66.79,66.71,66.71,19400.0,46.4972,46.5042,46.4485,46.4485,19400.0
2008-04-03 12:25:00,66.7,66.78,66.7,66.75,8900.0,46.4415,46.4972,46.4415,46.4763,8900.0
2008-04-03 12:30:00,66.75,66.76,66.7,66.7,34000.0,46.4763,46.4833,46.4415,46.4415,34000.0
2008-04-03 12:35:00,66.7,66.88,66.7,66.88,29600.0,46.4415,46.5669,46.4415,46.5669,29600.0
2008-04-03 12:40:00,66.88,67.01,66.88,66.93,57200.0,46.5669,46.6574,46.5669,46.6017,57200.0
2008-04-03 12:45:00,66.92,66.98,66.72,66.92,50500.0,46.5947,46.6365,46.4555,46.5947,50500.0
2008-04-03 12:50:00,66.92,67.02,66.9,66.93,66600.0,46.5947,46.6643,46.5808,46.6017,66600.0
2008-04-03 12:55:00,66.92,66.93,66.84,66.84,27700.0,46.5947,46.6017,46.539,46.539,27700.0
2008-04-03 13:00:00,66.84,66.86,66.78,66.84,18000.0,46.539,46.5529,46.4972,46.539,18000.0
2008-04-03 13:05:00,66.84,66.84,66.73,66.75,12700.0,46.539,46.539,46.4624,46.4763,12700.0
2008-04-03 13:10:00,66.77,66.94,66.75,66.87,25400.0,46.4903,46.6086,46.4763,46.5599,25400.0
2008-04-03 13:15:00,66.87,67.01,66.85,66.99,18600.0,46.5599,46.6574,46.546,46.6434,18600.0
2008-04-03 13:20:00,66.98,66.99,66.82,66.93,23300.0,46.6365,46.6434,46.5251,46.6017,23300.0
2008-04-03 13:25:00,66.92,67.0,66.87,66.92,16100.0,46.5947,46.6504,46.5599,46.5947,16100.0
2008-04-03 13:30:00,66.91,66.97,66.79,66.81,32100.0,46.5877,46.6295,46.5042,46.5181,32100.0
2008-04-03 13:35:00,66.83,66.94,66.83,66.89,29800.0,46.532,46.6086,46.532,46.5738,29800.0
2008-04-03 13:40:00,66.9,66.93,66.86,66.89,14300.0,46.5808,46.6017,46.5529,46.5738,14300.0
2008-04-03 13:45:00,66.89,66.99,66.88,66.99,30300.0,46.5738,46.6434,46.5669,46.6434,30300.0
2008-04-03 13:50:00,66.99,66.99,66.92,66.92,43000.0,46.6434,46.6434,46.5947,46.5947,43000.0
2008-04-03 13:55:00,66.94,66.94,66.78,66.79,50600.0,46.6086,46.6086,46.4972,46.5042,50600.0
2008-04-03 14:00:00,66.79,66.99,66.78,66.99,43800.0,46.5042,46.6434,46.4972,46.6434,43800.0
2008-04-03 14:05:00,66.98,66.99,66.93,66.95,48200.0,46.6365,46.6434,46.6017,46.6156,48200.0
2008-04-03 14:10:00,66.97,66.99,66.89,66.98,61900.0,46.6295,46.6434,46.5738,46.6365,61900.0
2008-04-03 14:15:00,66.98,66.99,66.85,66.93,50600.0,46.6365,46.6434,46.546,46.6017,50600.0
2008-04-03 14:20:00,66.92,66.98,66.91,66.93,26800.0,46.5947,46.6365,46.5877,46.6017,26800.0
2008-04-03 14:25:00,66.92,66.99,66.91,66.97,17100.0,46.5947,46.6434,46.5877,46.6295,17100.0
2008-04-03 14:30:00,66.98,67.05,66.93,66.99,41100.0,46.6365,46.6852,46.6017,46.6434,41100.0
2008-04-03 14:35:00,67.0,67.0,66.82,66.85,30700.0,46.6504,46.6504,46.5251,46.546,30700.0
2008-04-03 14:40:00,66.85,67.0,66.84,67.0,36600.0,46.546,46.6504,46.539,46.6504,36600.0
2008-04-03 14:45:00,67.0,67.01,66.9,66.95,31500.0,46.6504,46.6574,46.5808,46.6156,31500.0
2008-04-03 14:50:00,66.94,66.97,66.9,66.92,24000.0,46.6086,46.6295,46.5808,46.5947,24000.0
2008-04-03 14:55:00,66.91,67.03,66.9,67.03,32600.0,46.5877,46.6713,46.5808,46.6713,32600.0
2008-04-03 15:00:00,67.01,67.04,66.95,67.02,28600.0,46.6574,46.6783,46.6156,46.6643,28600.0
2008-04-03 15:05:00,67.02,67.03,66.93,66.98,19000.0,46.6643,46.6713,46.6017,46.6365,19000.0
2008-04-03 15:10:00,66.98,66.99,66.9,66.95,17000.0,46.6365,46.6434,46.5808,46.6156,17000.0
2008-04-03 15:15:00,66.95,66.95,66.82,66.85,42100.0,46.6156,46.6156,46.5251,46.546,42100.0
2008-04-03 15:20:00,66.84,66.91,66.77,66.87,42800.0,46.539,46.5877,46.4903,46.5599,42800.0
2008-04-03 15:25:00,66.87,66.92,66.84,66.87,22200.0,46.5599,46.5947,46.539,46.5599,22200.0
2008-04-03 15:30:00,66.87,66.92,66.77,66.83,44800.0,46.5599,46.5947,46.4903,46.532,44800.0
2008-04-03 15:35:00,66.82,66.92,66.82,66.91,32500.0,46.5251,46.5947,46.5251,46.5877,32500.0
2008-04-03 15:40:00,66.9,67.0,66.9,66.94,91100.0,46.5808,46.6504,46.5808,46.6086,91100.0
2008-04-03 15:45:00,66.94,66.99,66.9,66.94,86200.0,46.6086,46.6434,46.5808,46.6086,86200.0
2008-04-03 15:50:00,66.93,66.95,66.79,66.95,94200.0,46.6017,46.6156,46.5042,46.6156,94200.0
2008-04-03 15:55:00,66.95,66.99,66.85,66.93,113100.0,46.6156,46.6434,46.546,46.6017,113100.0
2008-04-04 09:30:00,66.39,66.87,66.32,66.35,112500.0,46.2257,46.5599,46.1769,46.1978,112500.0
2008-04-04 09:35:00,66.37,66.59,66.33,66.44,63000.0,46.2118,46.3649,46.1839,46.2605,63000.0
2008-04-04 09:40:00,66.45,66.74,66.4,66.66,63600.0,46.2675,46.4694,46.2326,46.4137,63600.0
2008-04-04 09:45:00,66.66,66.74,66.57,66.6,37300.0,46.4137,46.4694,46.351,46.3719,37300.0
2008-04-04 09:50:00,66.6,66.67,66.39,66.64,53000.0,46.3719,46.4206,46.2257,46.3998,53000.0
2008-04-04 09:55:00,66.63,66.78,66.56,66.72,26900.0,46.3928,46.4972,46.344,46.4555,26900.0
2008-04-04 10:00:00,66.72,66.75,66.62,66.75,28300.0,46.4555,46.4763,46.3858,46.4763,28300.0
2008-04-04 10:05:00,66.75,66.76,66.42,66.42,49600.0,46.4763,46.4833,46.2466,46.2466,49600.0
2008-04-04 10:10:00,66.44,66.5,66.41,66.46,40300.0,46.2605,46.3023,46.2396,46.2744,40300.0
2008-04-04 10:15:00,66.44,66.48,66.28,66.29,54500.0,46.2605,46.2883,46.1491,46.1561,54500.0
2008-04-04 10:20:00,66.3,66.45,66.29,66.37,33100.0,46.163,46.2675,46.1561,46.2118,33100.0
2008-04-04 10:25:00,66.33,66.5,66.33,66.46,41600.0,46.1839,46.3023,46.1839,46.2744,41600.0
2008-04-04 10:30:00,66.46,66.49,66.33,66.35,35600.0,46.2744,46.2953,46.1839,46.1978,35600.0
2008-04-04 10:35:00,66.35,66.37,66.2,66.26,45800.0,46.1978,46.2118,46.0934,46.1352,45800.0
2008-04-04 10:40:00,66.29,66.34,66.26,66.32,28100.0,46.1561,46.1909,46.1352,46.1769,28100.0
2008-04-04 10:45:00,66.3,66.33,66.22,66.33,34600.0,46.163,46.1839,46.1073,46.1839,34600.0
2008-04-04 10:50:00,66.33,66.34,66.24,66.27,22200.0,46.1839,46.1909,46.1212,46.1421,22200.0
2008-04-04 10:55:00,66.29,66.37,66.26,66.36,30900.0,46.1561,46.2118,46.1352,46.2048,30900.0
2008-04-04 11:00:00,66.38,66.61,66.37,66.59,46200.0,46.2187,46.3789,46.2118,46.3649,46200.0
2008-04-04 11:05:00,66.59,66.71,66.54,66.7,45000.0,46.3649,46.4485,46.3301,46.4415,45000.0
2008-04-04 11:10:00,66.71,66.73,66.64,66.72,47100.0,46.4485,46.4624,46.3998,46.4555,47100.0
2008-04-04 11:15:00,66.71,66.76,66.62,66.64,22200.0,46.4485,46.4833,46.3858,46.3998,22200.0
2008-04-04 11:20:00,66.62,66.77,66.62,66.73,24000.0,46.3858,46.4903,46.3858,46.4624,24000.0
2008-04-04 11:25:00,66.73,66.9,66.73,66.89,26500.0,46.4624,46.5808,46.4624,46.5738,26500.0
2008-04-04 11:30:00,66.88,66.92,66.79,66.81,16900.0,46.5669,46.5947,46.5042,46.5181,16900.0
2008-04-04 11:35:00,66.83,66.93,66.81,66.86,17600.0,46.532,46.6017,46.5181,46.5529,17600.0
2008-04-04 11:40:00,66.86,66.86,66.73,66.73,16600.0,46.5529,46.5529,46.4624,46.4624,16600.0
2008-04-04 11:45:00,66.75,66.75,66.68,66.71,15200.0,46.4763,46.4763,46.4276,46.4485,15200.0
2008-04-04 11:50:00,66.71,66.74,66.67,66.67,18400.0,46.4485,46.4694,46.4206,46.4206,18400.0
2008-04-04 11:55:00,66.67,66.67,66.48,66.53,27400.0,46.4206,46.4206,46.2883,46.3232,27400.0
2008-04-04 12:00:00,66.51,66.58,66.5,66.56,16500.0,46.3092,46.358,46.3023,46.344,16500.0
2008-04-04 12:05:00,66.55,66.69,66.55,66.67,27200.0,46.3371,46.4346,46.3371,46.4206,27200.0
2008-04-04 12:10:00,66.68,66.82,66.65,66.69,58300.0,46.4276,46.5251,46.4067,46.4346,58300.0
2008-04-04 12:15:00,66.7,66.78,66.66,66.7,63500.0,46.4415,46.4972,46.4137,46.4415,63500.0
2008-04-04 12:20:00,66.71,66.74,66.6,66.63,23600.0,46.4485,46.4694,46.3719,46.3928,23600.0
2008-04-04 12:25:00,66.62,66.67,66.49,66.66,52300.0,46.3858,46.4206,46.2953,46.4137,52300.0
2008-04-04 12:30:00,66.64,66.66,66.57,66.64,31500.0,46.3998,46.4137,46.351,46.3998,31500.0
2008-04-04 12:35:00,66.64,66.75,66.64,66.72,32800.0,46.3998,46.4763,46.3998,46.4555,32800.0
2008-04-04 12:40:00,66.7,66.76,66.66,66.74,29500.0,46.4415,46.4833,46.4137,46.4694,29500.0
2008-04-04 12:45:00,66.73,66.8,66.68,66.71,40200.0,46.4624,46.5112,46.4276,46.4485,40200.0
2008-04-04 12:50:00,66.72,66.79,66.69,66.79,23400.0,46.4555,46.5042,46.4346,46.5042,23400.0
2008-04-04 12:55:00,66.79,66.91,66.76,66.88,44300.0,46.5042,46.5877,46.4833,46.5669,44300.0
2008-04-04 13:00:00,66.88,66.9,66.84,66.85,29100.0,46.5669,46.5808,46.539,46.546,29100.0
2008-04-04 13:05:00,66.86,66.88,66.84,66.88,54100.0,46.5529,46.5669,46.539,46.5669,54100.0
2008-04-04 13:10:00,66.86,66.9,66.83,66.88,56100.0,46.5529,46.5808,46.532,46.5669,56100.0
2008-04-04 13:15:00,66.88,66.9,66.85,66.9,37500.0,46.5669,46.5808,46.546,46.5808,37500.0
2008-04-04 13:20:00,66.89,66.9,66.86,66.9,47400.0,46.5738,46.5808,46.5529,46.5808,47400.0
2008-04-04 13:25:00,66.9,66.9,66.88,66.89,74400.0,46.5808,46.5808,46.5669,46.5738,74400.0
2008-04-04 13:30:00,66.89,66.9,66.86,66.88,47600.0,46.5738,46.5808,46.5529,46.5669,47600.0
2008-04-04 13:35:00,66.88,66.88,66.77,66.77,51400.0,46.5669,46.5669,46.4903,46.4903,51400.0
2008-04-04 13:40:00,66.77,66.81,66.73,66.79,72700.0,46.4903,46.5181,46.4624,46.5042,72700.0
2008-04-04 13:45:00,66.79,66.85,66.76,66.79,29100.0,46.5042,46.546,46.4833,46.5042,29100.0
2008-04-04 13:50:00,66.78,66.81,66.69,66.75,36600.0,46.4972,46.5181,46.4346,46.4763,36600.0
2008-04-04 13:55:00,66.76,66.79,66.75,66.78,16300.0,46.4833,46.5042,46.4763,46.4972,16300.0
2008-04-04 14:00:00,66.78,66.83,66.75,66.81,39700.0,46.4972,46.532,46.4763,46.5181,39700.0
2008-04-04 14:05:00,66.81,66.81,66.72,66.78,31400.0,46.5181,46.5181,46.4555,46.4972,31400.0
2008-04-04 14:10:00,66.78,66.82,66.74,66.76,22400.0,46.4972,46.5251,46.4694,46.4833,22400.0
2008-04-04 14:15:00,66.79,66.83,66.74,66.76,23800.0,46.5042,46.532,46.4694,46.4833,23800.0
2008-04-04 14:20:00,66.76,66.79,66.75,66.76,26100.0,46.4833,46.5042,46.4763,46.4833,26100.0
2008-04-04 14:25:00,66.77,66.8,66.72,66.75,38200.0,46.4903,46.5112,46.4555,46.4763,38200.0
2008-04-04 14:30:00,66.76,66.76,66.66,66.72,37900.0,46.4833,46.4833,46.4137,46.4555,37900.0
2008-04-04 14:35:00,66.73,66.86,66.71,66.82,49900.0,46.4624,46.5529,46.4485,46.5251,49900.0
2008-04-04 14:40:00,66.82,66.9,66.8,66.89,75300.0,46.5251,46.5808,46.5112,46.5738,75300.0
2008-04-04 14:45:00,66.88,66.93,66.86,66.91,47900.0,46.5669,46.6017,46.5529,46.5877,47900.0
2008-04-04 14:50:00,66.92,66.97,66.87,66.88,27400.0,46.5947,46.6295,46.5599,46.5669,27400.0
2008-04-04 14:55:00,66.87,66.87,66.73,66.75,34500.0,46.5599,46.5599,46.4624,46.4763,34500.0
2008-04-04 15:00:00,66.74,66.86,66.68,66.76,32800.0,46.4694,46.5529,46.4276,46.4833,32800.0
2008-04-04 15:05:00,66.74,66.79,66.68,66.73,21600.0,46.4694,46.5042,46.4276,46.4624,21600.0
2008-04-04 15:10:00,66.73,66.74,66.51,66.57,64100.0,46.4624,46.4694,46.3092,46.351,64100.0
2008-04-04 15:15:00,66.57,66.69,66.56,66.57,44700.0,46.351,46.4346,46.344,46.351,44700.0
2008-04-04 15:20:00,66.58,66.65,66.48,66.5,43200.0,46.358,46.4067,46.2883,46.3023,43200.0
2008-04-04 15:25:00,66.49,66.61,66.43,66.47,59600.0,46.2953,46.3789,46.2535,46.2814,59600.0
2008-04-04 15:30:00,66.45,66.54,66.41,66.46,45200.0,46.2675,46.3301,46.2396,46.2744,45200.0
2008-04-04 15:35:00,66.46,66.5,66.32,66.39,52400.0,46.2744,46.3023,46.1769,46.2257,52400.0
2008-04-04 15:40:00,66.4,66.47,66.3,66.4,82300.0,46.2326,46.2814,46.163,46.2326,82300.0
2008-04-04 15:45:00,66.4,66.43,66.29,66.35,98400.0,46.2326,46.2535,46.1561,46.1978,98400.0
2008-04-04 15:50:00,66.35,66.47,66.34,66.44,99400.0,46.1978,46.2814,46.1909,46.2605,99400.0
2008-04-04 15:55:00,66.43,66.5,66.38,66.46,129700.0,46.2535,46.3023,46.2187,46.2744,129700.0
2008-04-07 09:30:00,66.5,66.9,66.26,66.28,45900.0,46.3023,46.5808,46.1352,46.1491,45900.0
2008-04-07 09:35:00,66.3,66.33,66.2,66.25,34900.0,46.163,46.1839,46.0934,46.1282,34900.0
2008-04-07 09:40:00,66.27,66.32,65.95,65.98,50000.0,46.1421,46.1769,45.9193,45.9402,50000.0
2008-04-07 09:45:00,65.96,66.18,65.92,66.18,50300.0,45.9263,46.0795,45.8984,46.0795,50300.0
2008-04-07 09:50:00,66.15,66.19,66.1,66.14,47000.0,46.0586,46.0864,46.0238,46.0516,47000.0
2008-04-07 09:55:00,66.14,66.36,66.12,66.35,55100.0,46.0516,46.2048,46.0377,46.1978,55100.0
2008-04-07 10:00:00,66.35,66.39,66.25,66.34,41500.0,46.1978,46.2257,46.1282,46.1909,41500.0
2008-04-07 10:05:00,66.36,66.36,66.24,66.31,25800.0,46.2048,46.2048,46.1212,46.17,25800.0
2008-04-07 10:10:00,66.3,66.38,66.19,66.37,80200.0,46.163,46.2187,46.0864,46.2118,80200.0
2008-04-07 10:15:00,66.4,66.45,66.22,66.26,52300.0,46.2326,46.2675,46.1073,46.1352,52300.0
2008-04-07 10:20:00,66.26,66.34,66.2,66.28,25800.0,46.1352,46.1909,46.0934,46.1491,25800.0
2008-04-07 10:25:00,66.29,66.3,66.15,66.17,25900.0,46.1561,46.163,46.0586,46.0725,25900.0
2008-04-07 10:30:00,66.17,66.2,66.07,66.07,28700.0,46.0725,46.0934,46.0029,46.0029,28700.0
2008-04-07 10:35:00,66.07,66.25,66.07,66.23,14900.0,46.0029,46.1282,46.0029,46.1143,14900.0
2008-04-07 10:40:00,66.22,66.24,66.18,66.2,12800.0,46.1073,46.1212,46.0795,46.0934,12800.0
2008-04-07 10:45:00,66.19,66.36,66.16,66.25,28000.0,46.0864,46.2048,46.0655,46.1282,28000.0
2008-04-07 10:50:00,66.25,66.29,66.21,66.24,8000.0,46.1282,46.1561,46.1004,46.1212,8000.0
2008-04-07 10:55:00,66.25,66.48,66.25,66.46,26600.0,46.1282,46.2883,46.1282,46.2744,26600.0
2008-04-07 11:00:00,66.46,66.53,66.34,66.37,30900.0,46.2744,46.3232,46.1909,46.2118,30900.0
2008-04-07 11:05:00,66.37,66.37,66.25,66.3,13200.0,46.2118,46.2118,46.1282,46.163,13200.0
2008-04-07 11:10:00,66.3,66.3,66.2,66.23,26500.0,46.163,46.163,46.0934,46.1143,26500.0
2008-04-07 11:15:00,66.24,66.28,66.2,66.28,24100.0,46.1212,46.1491,46.0934,46.1491,24100.0
2008-04-07 11:20:00,66.27,66.49,66.27,66.45,48900.0,46.1421,46.2953,46.1421,46.2675,48900.0
2008-04-07 11:25:00,66.45,66.48,66.4,66.44,29100.0,46.2675,46.2883,46.2326,46.2605,29100.0
2008-04-07 11:30:00,66.44,66.61,66.33,66.33,60900.0,46.2605,46.3789,46.1839,46.1839,60900.0
2008-04-07 11:35:00,66.34,66.46,66.33,66.41,35000.0,46.1909,46.2744,46.1839,46.2396,35000.0
2008-04-07 11:40:00,66.44,66.49,66.42,66.48,16000.0,46.2605,46.2953,46.2466,46.2883,16000.0
2008-04-07 11:45:00,66.49,66.5,66.44,66.46,25400.0,46.2953,46.3023,46.2605,46.2744,25400.0
2008-04-07 11:50:00,66.46,66.47,66.44,66.46,11500.0,46.2744,46.2814,46.2605,46.2744,11500.0
2008-04-07 11:55:00,66.47,66.47,66.43,66.44,12100.0,46.2814,46.2814,46.2535,46.2605,12100.0
2008-04-07 12:00:00,66.44,66.45,66.42,66.44,20500.0,46.2605,46.2675,46.2466,46.2605,20500.0
2008-04-07 12:05:00,66.44,66.5,66.44,66.46,28600.0,46.2605,46.3023,46.2605,46.2744,28600.0
2008-04-07 12:10:00,66.46,66.47,66.42,66.43,22800.0,46.2744,46.2814,46.2466,46.2535,22800.0
2008-04-07 12:15:00,66.45,66.56,66.44,66.53,31900.0,46.2675,46.344,46.2605,46.3232,31900.0
2008-04-07 12:20:00,66.53,66.57,66.5,66.55,21500.0,46.3232,46.351,46.3023,46.3371,21500.0
2008-04-07 12:25:00,66.55,66.66,66.53,66.63,27300.0,46.3371,46.4137,46.3232,46.3928,27300.0
2008-04-07 12:30:00,66.64,66.7,66.63,66.68,29200.0,46.3998,46.4415,46.3928,46.4276,29200.0
2008-04-07 12:35:00,66.7,66.78,66.69,66.75,29800.0,46.4415,46.4972,46.4346,46.4763,29800.0
2008-04-07 12:40:00,66.75,66.8,66.72,66.72,27500.0,46.4763,46.5112,46.4555,46.4555,27500.0
2008-04-07 12:45:00,66.72,66.77,66.72,66.74,18800.0,46.4555,46.4903,46.4555,46.4694,18800.0
2008-04-07 12:50:00,66.75,66.79,66.73,66.75,22500.0,46.4763,46.5042,46.4624,46.4763,22500.0
2008-04-07 12:55:00,66.74,66.87,66.69,66.87,32000.0,46.4694,46.5599,46.4346,46.5599,32000.0
2008-04-07 13:00:00,66.87,66.88,66.78,66.81,21400.0,46.5599,46.5669,46.4972,46.5181,21400.0
2008-04-07 13:05:00,66.8,66.82,66.74,66.79,31500.0,46.5112,46.5251,46.4694,46.5042,31500.0
2008-04-07 13:10:00,66.78,66.89,66.78,66.88,25500.0,46.4972,46.5738,46.4972,46.5669,25500.0
2008-04-07 13:15:00,66.88,66.97,66.88,66.94,53600.0,46.5669,46.6295,46.5669,46.6086,53600.0
2008-04-07 13:20:00,66.94,66.97,66.92,66.95,34600.0,46.6086,46.6295,46.5947,46.6156,34600.0
2008-04-07 13:25:00,66.93,67.08,66.93,67.06,42000.0,46.6017,46.7061,46.6017,46.6922,42000.0
2008-04-07 13:30:00,67.07,67.09,67.01,67.06,42500.0,46.6991,46.7131,46.6574,46.6922,42500.0
2008-04-07 13:35:00,67.05,67.14,67.03,67.13,55200.0,46.6852,46.7479,46.6713,46.7409,55200.0
2008-04-07 13:40:00,67.12,67.14,67.03,67.04,25400.0,46.734,46.7479,46.6713,46.6783,25400.0
2008-04-07 13:45:00,67.02,67.11,67.02,67.09,30300.0,46.6643,46.727,46.6643,46.7131,30300.0
2008-04-07 13:50:00,67.08,67.09,66.9,66.9,29800.0,46.7061,46.7131,46.5808,46.5808,29800.0
2008-04-07 13:55:00,66.9,66.95,66.9,66.92,10800.0,46.5808,46.6156,46.5808,46.5947,10800.0
2008-04-07 14:00:00,66.93,66.96,66.88,66.88,15500.0,46.6017,46.6226,46.5669,46.5669,15500.0
2008-04-07 14:05:00,66.88,66.92,66.85,66.89,27600.0,46.5669,46.5947,46.546,46.5738,27600.0
2008-04-07 14:10:00,66.89,66.95,66.88,66.9,26400.0,46.5738,46.6156,46.5669,46.5808,26400.0
2008-04-07 14:15:00,66.9,66.91,66.86,66.88,15300.0,46.5808,46.5877,46.5529,46.5669,15300.0
2008-04-07 14:20:00,66.88,66.9,66.8,66.85,32200.0,46.5669,46.5808,46.5112,46.546,32200.0
2008-04-07 14:25:00,66.84,66.88,66.75,66.76,15300.0,46.539,46.5669,46.4763,46.4833,15300.0
2008-04-07 14:30:00,66.76,66.83,66.68,66.72,28300.0,46.4833,46.532,46.4276,46.4555,28300.0
2008-04-07 14:35:00,66.72,66.75,66.63,66.72,37900.0,46.4555,46.4763,46.3928,46.4555,37900.0
2008-04-07 14:40:00,66.72,66.75,66.66,66.69,29500.0,46.4555,46.4763,46.4137,46.4346,29500.0
2008-04-07 14:45:00,66.7,66.74,66.65,66.65,35600.0,46.4415,46.4694,46.4067,46.4067,35600.0
2008-04-07 14:50:00,66.64,66.7,66.62,66.64,24800.0,46.3998,46.4415,46.3858,46.3998,24800.0
2008-04-07 14:55:00,66.64,66.64,66.53,66.53,21400.0,46.3998,46.3998,46.3232,46.3232,21400.0
2008-04-07 15:00:00,66.53,66.55,66.39,66.46,57000.0,46.3232,46.3371,46.2257,46.2744,57000.0
2008-04-07 15:05:00,66.46,66.46,66.27,66.27,44700.0,46.2744,46.2744,46.1421,46.1421,44700.0
2008-04-07 15:10:00,66.28,66.28,66.01,66.26,146500.0,46.1491,46.1491,45.9611,46.1352,146500.0
2008-04-07 15:15:00,66.24,66.26,66.19,66.2,35600.0,46.1212,46.1352,46.0864,46.0934,35600.0
2008-04-07 15:20:00,66.19,66.24,66.14,66.21,51300.0,46.0864,46.1212,46.0516,46.1004,51300.0
2008-04-07 15:25:00,66.2,66.36,66.2,66.36,28400.0,46.0934,46.2048,46.0934,46.2048,28400.0
2008-04-07 15:30:00,66.34,66.35,66.05,66.09,61700.0,46.1909,46.1978,45.9889,46.0168,61700.0
2008-04-07 15:35:00,66.1,66.24,66.05,66.14,48400.0,46.0238,46.1212,45.9889,46.0516,48400.0
2008-04-07 15:40:00,66.15,66.22,66.08,66.17,42100.0,46.0586,46.1073,46.0098,46.0725,42100.0
2008-04-07 15:45:00,66.17,66.23,66.14,66.15,30600.0,46.0725,46.1143,46.0516,46.0586,30600.0
2008-04-07 15:50:00,66.15,66.3,66.15,66.21,57900.0,46.0586,46.163,46.0586,46.1004,57900.0
2008-04-07 15:55:00,66.21,66.35,66.2,66.23,80800.0,46.1004,46.1978,46.0934,46.1143,80800.0
2008-04-08 09:30:00,65.97,66.4,65.97,66.19,60100.0,45.9332,46.2326,45.9332,46.0864,60100.0
2008-04-08 09:35:00,66.24,66.47,66.19,66.4,62200.0,46.1212,46.2814,46.0864,46.2326,62200.0
2008-04-08 09:40:00,66.4,66.4,66.3,66.33,60000.0,46.2326,46.2326,46.163,46.1839,60000.0
2008-04-08 09:45:00,66.33,66.4,66.29,66.37,31900.0,46.1839,46.2326,46.1561,46.2118,31900.0
2008-04-08 09:50:00,66.37,66.43,66.02,66.19,53900.0,46.2118,46.2535,45.9681,46.0864,53900.0
2008-04-08 09:55:00,66.19,66.22,66.14,66.17,19500.0,46.0864,46.1073,46.0516,46.0725,19500.0
2008-04-08 10:00:00,66.16,66.29,66.12,66.2,55500.0,46.0655,46.1561,46.0377,46.0934,55500.0
2008-04-08 10:05:00,66.24,66.26,66.0,66.05,24400.0,46.1212,46.1352,45.9541,45.9889,24400.0
2008-04-08 10:10:00,66.08,66.29,66.07,66.27,47600.0,46.0098,46.1561,46.0029,46.1421,47600.0
2008-04-08 10:15:00,66.23,66.31,66.22,66.24,21900.0,46.1143,46.17,46.1073,46.1212,21900.0
2008-04-08 10:20:00,66.25,66.3,66.14,66.27,41000.0,46.1282,46.163,46.0516,46.1421,41000.0
2008-04-08 10:25:00,66.24,66.37,66.2,66.28,21500.0,46.1212,46.2118,46.0934,46.1491,21500.0
2008-04-08 10:30:00,66.28,66.38,66.28,66.34,29900.0,46.1491,46.2187,46.1491,46.1909,29900.0
2008-04-08 10:35:00,66.36,66.44,66.31,66.42,60100.0,46.2048,46.2605,46.17,46.2466,60100.0
2008-04-08 10:40:00,66.41,66.67,66.41,66.65,31400.0,46.2396,46.4206,46.2396,46.4067,31400.0
2008-04-08 10:45:00,66.65,66.7,66.62,66.7,23400.0,46.4067,46.4415,46.3858,46.4415,23400.0
2008-04-08 10:50:00,66.68,66.74,66.65,66.67,23500.0,46.4276,46.4694,46.4067,46.4206,23500.0
2008-04-08 10:55:00,66.69,66.78,66.65,66.77,20800.0,46.4346,46.4972,46.4067,46.4903,20800.0
2008-04-08 11:00:00,66.76,66.82,66.69,66.71,56200.0,46.4833,46.5251,46.4346,46.4485,56200.0
2008-04-08 11:05:00,66.7,66.75,66.68,66.74,26300.0,46.4415,46.4763,46.4276,46.4694,26300.0
2008-04-08 11:10:00,66.74,66.82,66.74,66.81,25400.0,46.4694,46.5251,46.4694,46.5181,25400.0
2008-04-08 11:15:00,66.81,66.87,66.8,66.87,32000.0,46.5181,46.5599,46.5112,46.5599,32000.0
2008-04-08 11:20:00,66.85,66.95,66.84,66.86,44300.0,46.546,46.6156,46.539,46.5529,44300.0
2008-04-08 11:25:00,66.84,66.88,66.84,66.85,33700.0,46.539,46.5669,46.539,46.546,33700.0
2008-04-08 11:30:00,66.86,66.98,66.84,66.92,40400.0,46.5529,46.6365,46.539,46.5947,40400.0
2008-04-08 11:35:00,66.91,66.98,66.89,66.95,58600.0,46.5877,46.6365,46.5738,46.6156,58600.0
2008-04-08 11:40:00,66.95,66.97,66.94,66.95,52800.0,46.6156,46.6295,46.6086,46.6156,52800.0
2008-04-08 11:45:00,66.95,66.95,66.85,66.85,68000.0,46.6156,46.6156,46.546,46.546,68000.0
2008-04-08 11:50:00,66.85,66.93,66.83,66.87,48000.0,46.546,46.6017,46.532,46.5599,48000.0
2008-04-08 11:55:00,66.85,66.89,66.84,66.86,46100.0,46.546,46.5738,46.539,46.5529,46100.0
2008-04-08 12:00:00,66.85,66.87,66.81,66.82,59600.0,46.546,46.5599,46.5181,46.5251,59600.0
2008-04-08 12:05:00,66.82,66.85,66.74,66.77,19100.0,46.5251,46.546,46.4694,46.4903,19100.0
2008-04-08 12:10:00,66.76,66.79,66.72,66.78,31300.0,46.4833,46.5042,46.4555,46.4972,31300.0
2008-04-08 12:15:00,66.76,66.8,66.74,66.79,25100.0,46.4833,46.5112,46.4694,46.5042,25100.0
2008-04-08 12:20:00,66.79,66.86,66.75,66.85,23600.0,46.5042,46.5529,46.4763,46.546,23600.0
2008-04-08 12:25:00,66.84,66.86,66.79,66.79,30200.0,46.539,46.5529,46.5042,46.5042,30200.0
2008-04-08 12:30:00,66.78,66.8,66.75,66.78,20500.0,46.4972,46.5112,46.4763,46.4972,20500.0
2008-04-08 12:35:00,66.77,66.78,66.75,66.77,16200.0,46.4903,46.4972,46.4763,46.4903,16200.0
2008-04-08 12:40:00,66.77,66.82,66.77,66.8,27100.0,46.4903,46.5251,46.4903,46.5112,27100.0
2008-04-08 12:45:00,66.8,66.9,66.78,66.89,20700.0,46.5112,46.5808,46.4972,46.5738,20700.0
2008-04-08 12:50:00,66.91,66.95,66.85,66.95,24300.0,46.5877,46.6156,46.546,46.6156,24300.0
2008-04-08 12:55:00,66.95,66.95,66.9,66.94,14100.0,46.6156,46.6156,46.5808,46.6086,14100.0
2008-04-08 13:00:00,66.93,66.94,66.83,66.91,35900.0,46.6017,46.6086,46.532,46.5877,35900.0
2008-04-08 13:05:00,66.91,66.91,66.84,66.87,14600.0,46.5877,46.5877,46.539,46.5599,14600.0
2008-04-08 13:10:00,66.86,66.93,66.85,66.93,11300.0,46.5529,46.6017,46.546,46.6017,11300.0
2008-04-08 13:15:00,66.92,66.95,66.9,66.9,15700.0,46.5947,46.6156,46.5808,46.5808,15700.0
2008-04-08 13:20:00,66.9,66.93,66.89,66.9,13000.0,46.5808,46.6017,46.5738,46.5808,13000.0
2008-04-08 13:25:00,66.9,66.92,66.89,66.9,30700.0,46.5808,46.5947,46.5738,46.5808,30700.0
2008-04-08 13:30:00,66.89,66.89,66.85,66.86,15000.0,46.5738,46.5738,46.546,46.5529,15000.0
2008-04-08 13:35:00,66.87,66.93,66.85,66.85,28900.0,46.5599,46.6017,46.546,46.546,28900.0
2008-04-08 13:40:00,66.86,66.89,66.81,66.82,21800.0,46.5529,46.5738,46.5181,46.5251,21800.0
2008-04-08 13:45:00,66.82,66.93,66.82,66.9,25500.0,46.5251,46.6017,46.5251,46.5808,25500.0
2008-04-08 13:50:00,66.9,66.94,66.86,66.93,47100.0,46.5808,46.6086,46.5529,46.6017,47100.0
2008-04-08 13:55:00,66.92,66.92,66.87,66.88,27800.0,46.5947,46.5947,46.5599,46.5669,27800.0
2008-04-08 14:00:00,66.89,66.9,66.82,66.87,38000.0,46.5738,46.5808,46.5251,46.5599,38000.0
2008-04-08 14:05:00,66.86,66.87,66.7,66.72,42500.0,46.5529,46.5599,46.4415,46.4555,42500.0
2008-04-08 14:10:00,66.71,66.84,66.65,66.81,44700.0,46.4485,46.539,46.4067,46.5181,44700.0
2008-04-08 14:15:00,66.83,66.86,66.77,66.78,22500.0,46.532,46.5529,46.4903,46.4972,22500.0
2008-04-08 14:20:00,66.78,66.8,66.75,66.8,27900.0,46.4972,46.5112,46.4763,46.5112,27900.0
2008-04-08 14:25:00,66.8,66.94,66.68,66.93,72000.0,46.5112,46.6086,46.4276,46.6017,72000.0
2008-04-08 14:30:00,66.94,66.97,66.86,66.89,66700.0,46.6086,46.6295,46.5529,46.5738,66700.0
2008-04-08 14:35:00,66.89,66.93,66.84,66.9,61200.0,46.5738,46.6017,46.539,46.5808,61200.0
2008-04-08 14:40:00,66.9,66.94,66.86,66.87,25900.0,46.5808,46.6086,46.5529,46.5599,25900.0
2008-04-08 14:45:00,66.87,66.95,66.86,66.92,27800.0,46.5599,46.6156,46.5529,46.5947,27800.0
2008-04-08 14:50:00,66.94,67.09,66.94,67.0,52100.0,46.6086,46.7131,46.6086,46.6504,52100.0
2008-04-08 14:55:00,67.01,67.06,66.98,67.04,23700.0,46.6574,46.6922,46.6365,46.6783,23700.0
2008-04-08 15:00:00,67.04,67.04,66.93,66.94,24400.0,46.6783,46.6783,46.6017,46.6086,24400.0
2008-04-08 15:05:00,66.94,66.96,66.9,66.95,17600.0,46.6086,46.6226,46.5808,46.6156,17600.0
2008-04-08 15:10:00,66.94,66.96,66.89,66.92,21700.0,46.6086,46.6226,46.5738,46.5947,21700.0
2008-04-08 15:15:00,66.92,67.03,66.9,66.99,35400.0,46.5947,46.6713,46.5808,46.6434,35400.0
2008-04-08 15:20:00,66.99,67.0,66.9,66.92,32700.0,46.6434,46.6504,46.5808,46.5947,32700.0
2008-04-08 15:25:00,66.91,67.0,66.9,66.96,44100.0,46.5877,46.6504,46.5808,46.6226,44100.0
2008-04-08 15:30:00,66.97,67.12,66.97,67.0,43000.0,46.6295,46.734,46.6295,46.6504,43000.0
2008-04-08 15:35:00,67.01,67.03,66.95,66.99,51500.0,46.6574,46.6713,46.6156,46.6434,51500.0
2008-04-08 15:40:00,66.97,67.1,66.96,67.1,50800.0,46.6295,46.72,46.6226,46.72,50800.0
2008-04-08 15:45:00,67.1,67.13,66.91,66.94,51000.0,46.72,46.7409,46.5877,46.6086,51000.0
2008-04-08 15:50:00,66.94,67.01,66.9,66.97,97900.0,46.6086,46.6574,46.5808,46.6295,97900.0
2008-04-08 15:55:00,66.97,67.04,66.91,66.97,95800.0,46.6295,46.6783,46.5877,46.6295,95800.0
2008-04-09 09:30:00,66.89,67.24,66.89,67.03,42300.0,46.5738,46.8175,46.5738,46.6713,42300.0
2008-04-09 09:35:00,67.05,67.4,67.05,67.15,28700.0,46.6852,46.9289,46.6852,46.7549,28700.0
2008-04-09 09:40:00,67.15,67.15,66.91,66.98,29200.0,46.7549,46.7549,46.5877,46.6365,29200.0
2008-04-09 09:45:00,66.94,66.94,66.75,66.75,29000.0,46.6086,46.6086,46.4763,46.4763,29000.0
2008-04-09 09:50:00,66.77,66.92,66.58,66.59,34200.0,46.4903,46.5947,46.358,46.3649,34200.0
2008-04-09 09:55:00,66.59,66.61,66.28,66.39,57600.0,46.3649,46.3789,46.1491,46.2257,57600.0
2008-04-09 10:00:00,66.39,66.42,66.29,66.36,28700.0,46.2257,46.2466,46.1561,46.2048,28700.0
2008-04-09 10:05:00,66.35,66.53,66.22,66.51,38300.0,46.1978,46.3232,46.1073,46.3092,38300.0
2008-04-09 10:10:00,66.51,66.53,66.39,66.43,24300.0,46.3092,46.3232,46.2257,46.2535,24300.0
2008-04-09 10:15:00,66.46,66.52,66.34,66.41,31700.0,46.2744,46.3162,46.1909,46.2396,31700.0
2008-04-09 10:20:00,66.43,66.45,66.36,66.37,9900.0,46.2535,46.2675,46.2048,46.2118,9900.0
2008-04-09 10:25:00,66.38,66.43,66.31,66.43,45500.0,46.2187,46.2535,46.17,46.2535,45500.0
2008-04-09 10:30:00,66.44,66.45,66.03,66.04,61100.0,46.2605,46.2675,45.975,45.982,61100.0
2008-04-09 10:35:00,66.03,66.17,65.94,66.16,54500.0,45.975,46.0725,45.9124,46.0655,54500.0
2008-04-09 10:40:00,66.17,66.18,65.82,65.82,119500.0,46.0725,46.0795,45.8288,45.8288,119500.0
2008-04-09 10:45:00,65.84,66.0,65.82,65.99,41300.0,45.8427,45.9541,45.8288,45.9472,41300.0
2008-04-09 10:50:00,65.99,66.03,65.92,65.96,41600.0,45.9472,45.975,45.8984,45.9263,41600.0
2008-04-09 10:55:00,65.93,66.02,65.92,65.97,19900.0,45.9054,45.9681,45.8984,45.9332,19900.0
2008-04-09 11:00:00,65.97,66.11,65.95,66.02,48300.0,45.9332,46.0307,45.9193,45.9681,48300.0
2008-04-09 11:05:00,66.02,66.09,65.92,65.92,50200.0,45.9681,46.0168,45.8984,45.8984,50200.0
2008-04-09 11:10:00,65.92,66.03,65.92,65.94,28000.0,45.8984,45.975,45.8984,45.9124,28000.0
2008-04-09 11:15:00,65.93,65.97,65.89,65.89,30200.0,45.9054,45.9332,45.8775,45.8775,30200.0
2008-04-09 11:20:00,65.89,65.91,65.69,65.73,61900.0,45.8775,45.8915,45.7383,45.7661,61900.0
2008-04-09 11:25:00,65.72,65.79,65.65,65.66,58300.0,45.7592,45.8079,45.7104,45.7174,58300.0
2008-04-09 11:30:00,65.66,65.76,65.64,65.71,45800.0,45.7174,45.787,45.7035,45.7522,45800.0
2008-04-09 11:35:00,65.72,65.72,65.54,65.6,42900.0,45.7592,45.7592,45.6338,45.6756,42900.0
2008-04-09 11:40:00,65.61,65.67,65.59,65.63,22500.0,45.6826,45.7244,45.6687,45.6965,22500.0
2008-04-09 11:45:00,65.63,65.65,65.61,65.63,21200.0,45.6965,45.7104,45.6826,45.6965,21200.0
2008-04-09 11:50:00,65.64,65.66,65.6,65.62,42900.0,45.7035,45.7174,45.6756,45.6895,42900.0
2008-04-09 11:55:00,65.62,65.63,65.58,65.6,20400.0,45.6895,45.6965,45.6617,45.6756,20400.0
2008-04-09 12:00:00,65.6,65.64,65.54,65.62,28200.0,45.6756,45.7035,45.6338,45.6895,28200.0
2008-04-09 12:05:00,65.65,65.68,65.62,65.63,18100.0,45.7104,45.7313,45.6895,45.6965,18100.0
2008-04-09 12:10:00,65.62,65.62,65.51,65.52,30400.0,45.6895,45.6895,45.613,45.6199,30400.0
2008-04-09 12:15:00,65.54,65.59,65.52,65.54,16800.0,45.6338,45.6687,45.6199,45.6338,16800.0
2008-04-09 12:20:00,65.54,65.64,65.45,65.62,31700.0,45.6338,45.7035,45.5712,45.6895,31700.0
2008-04-09 12:25:00,65.62,65.68,65.61,65.68,20900.0,45.6895,45.7313,45.6826,45.7313,20900.0
2008-04-09 12:30:00,65.67,65.69,65.64,65.64,15200.0,45.7244,45.7383,45.7035,45.7035,15200.0
2008-04-09 12:35:00,65.64,65.64,65.5,65.53,37600.0,45.7035,45.7035,45.606,45.6269,37600.0
2008-04-09 12:40:00,65.51,65.55,65.5,65.51,9000.0,45.613,45.6408,45.606,45.613,9000.0
2008-04-09 12:45:00,65.5,65.51,65.43,65.43,13700.0,45.606,45.613,45.5573,45.5573,13700.0
2008-04-09 12:50:00,65.44,65.51,65.43,65.44,11700.0,45.5642,45.613,45.5573,45.5642,11700.0
2008-04-09 12:55:00,65.44,65.51,65.4,65.45,19100.0,45.5642,45.613,45.5364,45.5712,19100.0
2008-04-09 13:00:00,65.45,65.51,65.41,65.51,14600.0,45.5712,45.613,45.5433,45.613,14600.0
2008-04-09 13:05:00,65.5,65.53,65.42,65.52,28200.0,45.606,45.6269,45.5503,45.6199,28200.0
2008-04-09 13:10:00,65.52,65.61,65.5,65.58,18800.0,45.6199,45.6826,45.606,45.6617,18800.0
2008-04-09 13:15:00,65.58,65.64,65.56,65.61,24300.0,45.6617,45.7035,45.6478,45.6826,24300.0
2008-04-09 13:20:00,65.61,65.63,65.56,65.56,14700.0,45.6826,45.6965,45.6478,45.6478,14700.0
2008-04-09 13:25:00,65.56,65.61,65.55,65.57,11800.0,45.6478,45.6826,45.6408,45.6547,11800.0
2008-04-09 13:30:00,65.57,65.63,65.53,65.61,26100.0,45.6547,45.6965,45.6269,45.6826,26100.0
2008-04-09 13:35:00,65.61,65.75,65.61,65.75,30800.0,45.6826,45.7801,45.6826,45.7801,30800.0
2008-04-09 13:40:00,65.74,65.76,65.7,65.73,20800.0,45.7731,45.787,45.7453,45.7661,20800.0
2008-04-09 13:45:00,65.72,65.76,65.71,65.73,18400.0,45.7592,45.787,45.7522,45.7661,18400.0
2008-04-09 13:50:00,65.74,65.79,65.71,65.78,21900.0,45.7731,45.8079,45.7522,45.801,21900.0
2008-04-09 13:55:00,65.78,65.94,65.77,65.94,29400.0,45.801,45.9124,45.794,45.9124,29400.0
2008-04-09 14:00:00,65.94,66.0,65.89,65.98,41900.0,45.9124,45.9541,45.8775,45.9402,41900.0
2008-04-09 14:05:00,65.99,66.06,65.95,65.98,41000.0,45.9472,45.9959,45.9193,45.9402,41000.0
2008-04-09 14:10:00,65.98,65.99,65.83,65.83,28000.0,45.9402,45.9472,45.8358,45.8358,28000.0
2008-04-09 14:15:00,65.82,65.88,65.8,65.83,24000.0,45.8288,45.8706,45.8149,45.8358,24000.0
2008-04-09 14:20:00,65.82,65.85,65.76,65.78,46600.0,45.8288,45.8497,45.787,45.801,46600.0
2008-04-09 14:25:00,65.78,65.83,65.73,65.8,34100.0,45.801,45.8358,45.7661,45.8149,34100.0
2008-04-09 14:30:00,65.79,65.87,65.77,65.81,36200.0,45.8079,45.8636,45.794,45.8218,36200.0
2008-04-09 14:35:00,65.8,65.85,65.76,65.83,58900.0,45.8149,45.8497,45.787,45.8358,58900.0
2008-04-09 14:40:00,65.84,65.84,65.78,65.78,26900.0,45.8427,45.8427,45.801,45.801,26900.0
2008-04-09 14:45:00,65.78,65.84,65.71,65.72,25900.0,45.801,45.8427,45.7522,45.7592,25900.0
2008-04-09 14:50:00,65.73,65.74,65.66,65.66,34400.0,45.7661,45.7731,45.7174,45.7174,34400.0
2008-04-09 14:55:00,65.66,65.73,65.65,65.7,25400.0,45.7174,45.7661,45.7104,45.7453,25400.0
2008-04-09 15:00:00,65.72,65.75,65.6,65.68,28500.0,45.7592,45.7801,45.6756,45.7313,28500.0
2008-04-09 15:05:00,65.7,65.74,65.65,65.67,35100.0,45.7453,45.7731,45.7104,45.7244,35100.0
2008-04-09 15:10:00,65.66,65.71,65.6,65.7,39400.0,45.7174,45.7522,45.6756,45.7453,39400.0
2008-04-09 15:15:00,65.7,65.72,65.61,65.72,34400.0,45.7453,45.7592,45.6826,45.7592,34400.0
2008-04-09 15:20:00,65.73,65.82,65.7,65.8,48600.0,45.7661,45.8288,45.7453,45.8149,48600.0
2008-04-09 15:25:00,65.81,65.87,65.79,65.83,57100.0,45.8218,45.8636,45.8079,45.8358,57100.0
2008-04-09 15:30:00,65.82,65.91,65.82,65.86,44000.0,45.8288,45.8915,45.8288,45.8567,44000.0
2008-04-09 15:35:00,65.88,66.05,65.87,66.05,54700.0,45.8706,45.9889,45.8636,45.9889,54700.0
2008-04-09 15:40:00,66.06,66.06,65.97,66.03,53100.0,45.9959,45.9959,45.9332,45.975,53100.0
2008-04-09 15:45:00,66.02,66.06,65.94,65.98,52700.0,45.9681,45.9959,45.9124,45.9402,52700.0
2008-04-09 15:50:00,65.99,66.0,65.88,65.99,88000.0,45.9472,45.9541,45.8706,45.9472,88000.0
2008-04-09 15:55:00,65.98,66.08,65.97,66.08,89500.0,45.9402,46.0098,45.9332,46.0098,89500.0
2008-04-10 09:30:00,66.11,66.6,66.11,66.27,195800.0,46.0307,46.3719,46.0307,46.1421,195800.0
2008-04-10 09:35:00,66.27,66.7,66.26,66.69,134600.0,46.1421,46.4415,46.1352,46.4346,134600.0
2008-04-10 09:40:00,66.69,66.8,66.41,66.54,160700.0,46.4346,46.5112,46.2396,46.3301,160700.0
2008-04-10 09:45:00,66.58,66.61,66.21,66.34,170800.0,46.358,46.3789,46.1004,46.1909,170800.0
2008-04-10 09:50:00,66.33,66.41,66.17,66.29,125800.0,46.1839,46.2396,46.0725,46.1561,125800.0
2008-04-10 09:55:00,66.31,66.33,65.93,65.99,77000.0,46.17,46.1839,45.9054,45.9472,77000.0
2008-04-10 10:00:00,65.98,66.24,65.98,66.22,113100.0,45.9402,46.1212,45.9402,46.1073,113100.0
2008-04-10 10:05:00,66.22,66.49,66.17,66.29,79400.0,46.1073,46.2953,46.0725,46.1561,79400.0
2008-04-10 10:10:00,66.29,66.49,66.24,66.35,73000.0,46.1561,46.2953,46.1212,46.1978,73000.0
2008-04-10 10:15:00,66.36,66.36,66.22,66.3,79100.0,46.2048,46.2048,46.1073,46.163,79100.0
2008-04-10 10:20:00,66.3,66.64,66.28,66.55,67400.0,46.163,46.3998,46.1491,46.3371,67400.0
2008-04-10 10:25:00,66.55,66.58,66.38,66.53,44700.0,46.3371,46.358,46.2187,46.3232,44700.0
2008-04-10 10:30:00,66.54,66.55,66.23,66.3,64100.0,46.3301,46.3371,46.1143,46.163,64100.0
2008-04-10 10:35:00,66.32,66.38,66.29,66.36,28500.0,46.1769,46.2187,46.1561,46.2048,28500.0
2008-04-10 10:40:00,66.37,66.56,66.35,66.56,57900.0,46.2118,46.344,46.1978,46.344,57900.0
2008-04-10 10:45:00,66.55,66.85,66.52,66.82,67700.0,46.3371,46.546,46.3162,46.5251,67700.0
2008-04-10 10:50:00,66.81,66.86,66.8,66.81,82900.0,46.5181,46.5529,46.5112,46.5181,82900.0
2008-04-10 10:55:00,66.83,66.87,66.8,66.81,56700.0,46.532,46.5599,46.5112,46.5181,56700.0
2008-04-10 11:00:00,66.81,66.82,66.7,66.76,37900.0,46.5181,46.5251,46.4415,46.4833,37900.0
2008-04-10 11:05:00,66.75,66.76,66.67,66.67,54400.0,46.4763,46.4833,46.4206,46.4206,54400.0
2008-04-10 11:10:00,66.68,66.86,66.66,66.81,106900.0,46.4276,46.5529,46.4137,46.5181,106900.0
2008-04-10 11:15:00,66.81,67.0,66.81,66.97,45500.0,46.5181,46.6504,46.5181,46.6295,45500.0
2008-04-10 11:20:00,66.97,67.09,66.94,66.95,61300.0,46.6295,46.7131,46.6086,46.6156,61300.0
2008-04-10 11:25:00,66.97,67.01,66.85,66.89,72000.0,46.6295,46.6574,46.546,46.5738,72000.0
2008-04-10 11:30:00,66.9,66.97,66.86,66.96,77600.0,46.5808,46.6295,46.5529,46.6226,77600.0
2008-04-10 11:35:00,66.96,67.16,66.95,67.15,79200.0,46.6226,46.7618,46.6156,46.7549,79200.0
2008-04-10 11:40:00,67.15,67.16,67.11,67.16,55100.0,46.7549,46.7618,46.727,46.7618,55100.0
2008-04-10 11:45:00,67.16,67.19,67.07,67.16,34700.0,46.7618,46.7827,46.6991,46.7618,34700.0
2008-04-10 11:50:00,67.14,67.23,67.14,67.21,28600.0,46.7479,46.8106,46.7479,46.7966,28600.0
2008-04-10 11:55:00,67.22,67.26,67.19,67.22,22000.0,46.8036,46.8314,46.7827,46.8036,22000.0
2008-04-10 12:00:00,67.22,67.28,67.11,67.13,23600.0,46.8036,46.8454,46.727,46.7409,23600.0
2008-04-10 12:05:00,67.14,67.14,66.93,66.93,26300.0,46.7479,46.7479,46.6017,46.6017,26300.0
2008-04-10 12:10:00,66.94,66.98,66.91,66.95,14100.0,46.6086,46.6365,46.5877,46.6156,14100.0
2008-04-10 12:15:00,66.95,66.95,66.85,66.89,21000.0,46.6156,46.6156,46.546,46.5738,21000.0
2008-04-10 12:20:00,66.88,66.99,66.86,66.96,33700.0,46.5669,46.6434,46.5529,46.6226,33700.0
2008-04-10 12:25:00,66.96,66.96,66.83,66.84,16700.0,46.6226,46.6226,46.532,46.539,16700.0
2008-04-10 12:30:00,66.85,66.96,66.85,66.96,54500.0,46.546,46.6226,46.546,46.6226,54500.0
2008-04-10 12:35:00,66.95,67.08,66.95,67.06,25800.0,46.6156,46.7061,46.6156,46.6922,25800.0
2008-04-10 12:40:00,67.07,67.19,67.03,67.17,35700.0,46.6991,46.7827,46.6713,46.7688,35700.0
2008-04-10 12:45:00,67.17,67.18,66.9,66.95,31600.0,46.7688,46.7757,46.5808,46.6156,31600.0
2008-04-10 12:50:00,66.95,66.97,66.84,66.87,17400.0,46.6156,46.6295,46.539,46.5599,17400.0
2008-04-10 12:55:00,66.87,66.9,66.8,66.83,13700.0,46.5599,46.5808,46.5112,46.532,13700.0
2008-04-10 13:00:00,66.83,66.92,66.83,66.87,48400.0,46.532,46.5947,46.532,46.5599,48400.0
2008-04-10 13:05:00,66.87,66.91,66.83,66.9,14400.0,46.5599,46.5877,46.532,46.5808,14400.0
2008-04-10 13:10:00,66.89,66.97,66.89,66.9,26700.0,46.5738,46.6295,46.5738,46.5808,26700.0
2008-04-10 13:15:00,66.9,66.93,66.84,66.85,20500.0,46.5808,46.6017,46.539,46.546,20500.0
2008-04-10 13:20:00,66.85,66.9,66.84,66.88,12400.0,46.546,46.5808,46.539,46.5669,12400.0
2008-04-10 13:25:00,66.88,66.91,66.85,66.89,25500.0,46.5669,46.5877,46.546,46.5738,25500.0
2008-04-10 13:30:00,66.88,66.95,66.87,66.91,42800.0,46.5669,46.6156,46.5599,46.5877,42800.0
2008-04-10 13:35:00,66.91,66.92,66.9,66.91,16100.0,46.5877,46.5947,46.5808,46.5877,16100.0
2008-04-10 13:40:00,66.91,66.91,66.88,66.9,22600.0,46.5877,46.5877,46.5669,46.5808,22600.0
2008-04-10 13:45:00,66.9,66.91,66.87,66.89,20400.0,46.5808,46.5877,46.5599,46.5738,20400.0
2008-04-10 13:50:00,66.89,66.91,66.82,66.83,44300.0,46.5738,46.5877,46.5251,46.532,44300.0
2008-04-10 13:55:00,66.84,66.85,66.74,66.76,45800.0,46.539,46.546,46.4694,46.4833,45800.0
2008-04-10 14:00:00,66.75,66.85,66.75,66.82,59200.0,46.4763,46.546,46.4763,46.5251,59200.0
2008-04-10 14:05:00,66.83,66.84,66.77,66.79,39100.0,46.532,46.539,46.4903,46.5042,39100.0
2008-04-10 14:10:00,66.8,66.87,66.78,66.82,32100.0,46.5112,46.5599,46.4972,46.5251,32100.0
2008-04-10 14:15:00,66.83,66.85,66.76,66.79,40300.0,46.532,46.546,46.4833,46.5042,40300.0
2008-04-10 14:20:00,66.79,66.81,66.69,66.69,48500.0,46.5042,46.5181,46.4346,46.4346,48500.0
2008-04-10 14:25:00,66.7,66.8,66.68,66.77,94700.0,46.4415,46.5112,46.4276,46.4903,94700.0
2008-04-10 14:30:00,66.77,66.79,66.67,66.78,144500.0,46.4903,46.5042,46.4206,46.4972,144500.0
2008-04-10 14:35:00,66.78,66.83,66.72,66.73,78200.0,46.4972,46.532,46.4555,46.4624,78200.0
2008-04-10 14:40:00,66.72,66.77,66.69,66.76,63900.0,46.4555,46.4903,46.4346,46.4833,63900.0
2008-04-10 14:45:00,66.76,66.76,66.67,66.71,67000.0,46.4833,46.4833,46.4206,46.4485,67000.0
2008-04-10 14:50:00,66.69,66.77,66.67,66.75,50100.0,46.4346,46.4903,46.4206,46.4763,50100.0
2008-04-10 14:55:00,66.75,66.83,66.74,66.77,68200.0,46.4763,46.532,46.4694,46.4903,68200.0
2008-04-10 15:00:00,66.77,66.86,66.77,66.82,50300.0,46.4903,46.5529,46.4903,46.5251,50300.0
2008-04-10 15:05:00,66.81,66.89,66.81,66.84,21400.0,46.5181,46.5738,46.5181,46.539,21400.0
2008-04-10 15:10:00,66.84,66.86,66.69,66.72,55900.0,46.539,46.5529,46.4346,46.4555,55900.0
2008-04-10 15:15:00,66.7,66.78,66.69,66.75,43000.0,46.4415,46.4972,46.4346,46.4763,43000.0
2008-04-10 15:20:00,66.74,66.77,66.68,66.69,49500.0,46.4694,46.4903,46.4276,46.4346,49500.0
2008-04-10 15:25:00,66.69,66.71,66.61,66.65,53200.0,46.4346,46.4485,46.3789,46.4067,53200.0
2008-04-10 15:30:00,66.64,66.64,66.46,66.47,93800.0,46.3998,46.3998,46.2744,46.2814,93800.0
2008-04-10 15:35:00,66.47,66.52,66.38,66.5,79800.0,46.2814,46.3162,46.2187,46.3023,79800.0
2008-04-10 15:40:00,66.51,66.53,66.42,66.42,129900.0,46.3092,46.3232,46.2466,46.2466,129900.0
2008-04-10 15:45:00,66.42,66.47,66.37,66.4,60600.0,46.2466,46.2814,46.2118,46.2326,60600.0
2008-04-10 15:50:00,66.4,66.57,66.37,66.56,86500.0,46.2326,46.351,46.2118,46.344,86500.0
2008-04-10 15:55:00,66.56,66.6,66.53,66.53,111100.0,46.344,46.3719,46.3232,46.3232,111100.0
2008-04-11 09:30:00,66.42,66.49,66.14,66.24,76500.0,46.2466,46.2953,46.0516,46.1212,76500.0
2008-04-11 09:35:00,66.24,66.38,66.19,66.29,34800.0,46.1212,46.2187,46.0864,46.1561,34800.0
2008-04-11 09:40:00,66.28,66.4,66.17,66.17,43500.0,46.1491,46.2326,46.0725,46.0725,43500.0
2008-04-11 09:45:00,66.17,66.3,66.1,66.21,86200.0,46.0725,46.163,46.0238,46.1004,86200.0
2008-04-11 09:50:00,66.2,66.22,66.11,66.13,27300.0,46.0934,46.1073,46.0307,46.0447,27300.0
2008-04-11 09:55:00,66.13,66.13,65.88,65.92,89100.0,46.0447,46.0447,45.8706,45.8984,89100.0
2008-04-11 10:00:00,65.94,66.04,65.9,66.02,65300.0,45.9124,45.982,45.8845,45.9681,65300.0
2008-04-11 10:05:00,66.02,66.03,65.8,65.81,57500.0,45.9681,45.975,45.8149,45.8218,57500.0
2008-04-11 10:10:00,65.81,65.91,65.78,65.91,50100.0,45.8218,45.8915,45.801,45.8915,50100.0
2008-04-11 10:15:00,65.9,66.01,65.89,65.98,44700.0,45.8845,45.9611,45.8775,45.9402,44700.0
2008-04-11 10:20:00,65.98,66.13,65.97,66.1,41300.0,45.9402,46.0447,45.9332,46.0238,41300.0
2008-04-11 10:25:00,66.1,66.12,65.92,66.03,42400.0,46.0238,46.0377,45.8984,45.975,42400.0
2008-04-11 10:30:00,66.03,66.2,66.03,66.11,36200.0,45.975,46.0934,45.975,46.0307,36200.0
2008-04-11 10:35:00,66.11,66.17,66.06,66.1,36300.0,46.0307,46.0725,45.9959,46.0238,36300.0
2008-04-11 10:40:00,66.08,66.24,66.08,66.2,18100.0,46.0098,46.1212,46.0098,46.0934,18100.0
2008-04-11 10:45:00,66.21,66.44,66.18,66.42,43000.0,46.1004,46.2605,46.0795,46.2466,43000.0
2008-04-11 10:50:00,66.43,66.46,66.32,66.37,28700.0,46.2535,46.2744,46.1769,46.2118,28700.0
2008-04-11 10:55:00,66.38,66.4,66.3,66.33,28600.0,46.2187,46.2326,46.163,46.1839,28600.0
2008-04-11 11:00:00,66.31,66.34,66.2,66.23,36900.0,46.17,46.1909,46.0934,46.1143,36900.0
2008-04-11 11:05:00,66.23,66.42,66.2,66.4,28700.0,46.1143,46.2466,46.0934,46.2326,28700.0
2008-04-11 11:10:00,66.41,66.49,66.4,66.45,50900.0,46.2396,46.2953,46.2326,46.2675,50900.0
2008-04-11 11:15:00,66.45,66.5,66.27,66.33,35100.0,46.2675,46.3023,46.1421,46.1839,35100.0
2008-04-11 11:20:00,66.33,66.44,66.26,66.43,36000.0,46.1839,46.2605,46.1352,46.2535,36000.0
2008-04-11 11:25:00,66.41,66.41,66.32,66.38,32000.0,46.2396,46.2396,46.1769,46.2187,32000.0
2008-04-11 11:30:00,66.38,66.45,66.34,66.4,19200.0,46.2187,46.2675,46.1909,46.2326,19200.0
2008-04-11 11:35:00,66.39,66.43,66.38,66.41,9000.0,46.2257,46.2535,46.2187,46.2396,9000.0
2008-04-11 11:40:00,66.4,66.44,66.36,66.39,19000.0,46.2326,46.2605,46.2048,46.2257,19000.0
2008-04-11 11:45:00,66.4,66.44,66.36,66.39,14600.0,46.2326,46.2605,46.2048,46.2257,14600.0
2008-04-11 11:50:00,66.39,66.41,66.3,66.32,64600.0,46.2257,46.2396,46.163,46.1769,64600.0
2008-04-11 11:55:00,66.34,66.45,66.31,66.42,27100.0,46.1909,46.2675,46.17,46.2466,27100.0
2008-04-11 12:00:00,66.4,66.43,66.32,66.39,27000.0,46.2326,46.2535,46.1769,46.2257,27000.0
2008-04-11 12:05:00,66.38,66.4,66.28,66.28,24900.0,46.2187,46.2326,46.1491,46.1491,24900.0
2008-04-11 12:10:00,66.28,66.3,66.23,66.23,18500.0,46.1491,46.163,46.1143,46.1143,18500.0
2008-04-11 12:15:00,66.23,66.28,66.2,66.27,13200.0,46.1143,46.1491,46.0934,46.1421,13200.0
2008-04-11 12:20:00,66.26,66.27,66.05,66.08,45700.0,46.1352,46.1421,45.9889,46.0098,45700.0
2008-04-11 12:25:00,66.08,66.09,65.94,65.94,27500.0,46.0098,46.0168,45.9124,45.9124,27500.0
2008-04-11 12:30:00,65.95,66.07,65.95,66.04,24300.0,45.9193,46.0029,45.9193,45.982,24300.0
2008-04-11 12:35:00,66.02,66.03,65.97,66.02,15300.0,45.9681,45.975,45.9332,45.9681,15300.0
2008-04-11 12:40:00,66.02,66.06,66.01,66.02,12400.0,45.9681,45.9959,45.9611,45.9681,12400.0
2008-04-11 12:45:00,66.02,66.04,65.99,66.04,9700.0,45.9681,45.982,45.9472,45.982,9700.0
2008-04-11 12:50:00,66.03,66.04,65.99,66.04,7100.0,45.975,45.982,45.9472,45.982,7100.0
2008-04-11 12:55:00,66.02,66.02,65.94,65.97,10800.0,45.9681,45.9681,45.9124,45.9332,10800.0
2008-04-11 13:00:00,65.96,66.0,65.94,65.97,16900.0,45.9263,45.9541,45.9124,45.9332,16900.0
2008-04-11 13:05:00,65.98,65.99,65.94,65.97,12900.0,45.9402,45.9472,45.9124,45.9332,12900.0
2008-04-11 13:10:00,65.98,66.0,65.96,65.97,11300.0,45.9402,45.9541,45.9263,45.9332,11300.0
2008-04-11 13:15:00,65.97,66.04,65.95,66.04,24800.0,45.9332,45.982,45.9193,45.982,24800.0
2008-04-11 13:20:00,66.01,66.02,65.97,65.97,18200.0,45.9611,45.9681,45.9332,45.9332,18200.0
2008-04-11 13:25:00,65.97,66.0,65.88,65.89,24300.0,45.9332,45.9541,45.8706,45.8775,24300.0
2008-04-11 13:30:00,65.89,65.89,65.83,65.84,18000.0,45.8775,45.8775,45.8358,45.8427,18000.0
2008-04-11 13:35:00,65.84,65.89,65.81,65.87,24600.0,45.8427,45.8775,45.8218,45.8636,24600.0
2008-04-11 13:40:00,65.87,65.89,65.8,65.8,26000.0,45.8636,45.8775,45.8149,45.8149,26000.0
2008-04-11 13:45:00,65.81,65.87,65.81,65.85,17800.0,45.8218,45.8636,45.8218,45.8497,17800.0
2008-04-11 13:50:00,65.86,65.86,65.79,65.79,24800.0,45.8567,45.8567,45.8079,45.8079,24800.0
2008-04-11 13:55:00,65.79,65.88,65.78,65.84,31500.0,45.8079,45.8706,45.801,45.8427,31500.0
2008-04-11 14:00:00,65.83,65.86,65.76,65.81,26300.0,45.8358,45.8567,45.787,45.8218,26300.0
2008-04-11 14:05:00,65.8,65.86,65.76,65.83,18800.0,45.8149,45.8567,45.787,45.8358,18800.0
2008-04-11 14:10:00,65.82,65.84,65.75,65.75,37800.0,45.8288,45.8427,45.7801,45.7801,37800.0
2008-04-11 14:15:00,65.75,65.78,65.65,65.78,54100.0,45.7801,45.801,45.7104,45.801,54100.0
2008-04-11 14:20:00,65.78,65.79,65.72,65.74,13400.0,45.801,45.8079,45.7592,45.7731,13400.0
2008-04-11 14:25:00,65.75,65.84,65.73,65.8,16000.0,45.7801,45.8427,45.7661,45.8149,16000.0
2008-04-11 14:30:00,65.81,65.83,65.75,65.75,16900.0,45.8218,45.8358,45.7801,45.7801,16900.0
2008-04-11 14:35:00,65.74,65.82,65.74,65.78,17500.0,45.7731,45.8288,45.7731,45.801,17500.0
2008-04-11 14:40:00,65.77,65.82,65.64,65.66,38200.0,45.794,45.8288,45.7035,45.7174,38200.0
2008-04-11 14:45:00,65.66,65.74,65.65,65.74,21000.0,45.7174,45.7731,45.7104,45.7731,21000.0
2008-04-11 14:50:00,65.75,65.85,65.75,65.84,24800.0,45.7801,45.8497,45.7801,45.8427,24800.0
2008-04-11 14:55:00,65.85,65.86,65.67,65.69,54000.0,45.8497,45.8567,45.7244,45.7383,54000.0
2008-04-11 15:00:00,65.69,65.73,65.63,65.65,64300.0,45.7383,45.7661,45.6965,45.7104,64300.0
2008-04-11 15:05:00,65.67,65.72,65.56,65.6,85100.0,45.7244,45.7592,45.6478,45.6756,85100.0
2008-04-11 15:10:00,65.6,65.64,65.53,65.57,66800.0,45.6756,45.7035,45.6269,45.6547,66800.0
2008-04-11 15:15:00,65.57,65.62,65.54,65.58,45800.0,45.6547,45.6895,45.6338,45.6617,45800.0
2008-04-11 15:20:00,65.57,65.61,65.54,65.61,33300.0,45.6547,45.6826,45.6338,45.6826,33300.0
2008-04-11 15:25:00,65.61,65.66,65.58,65.62,81500.0,45.6826,45.7174,45.6617,45.6895,81500.0
2008-04-11 15:30:00,65.62,65.63,65.54,65.59,91600.0,45.6895,45.6965,45.6338,45.6687,91600.0
2008-04-11 15:35:00,65.58,65.61,65.52,65.55,75900.0,45.6617,45.6826,45.6199,45.6408,75900.0
2008-04-11 15:40:00,65.55,65.57,65.51,65.55,117800.0,45.6408,45.6547,45.613,45.6408,117800.0
2008-04-11 15:45:00,65.55,65.6,65.54,65.59,94500.0,45.6408,45.6756,45.6338,45.6687,94500.0
2008-04-11 15:50:00,65.59,65.71,65.56,65.71,105600.0,45.6687,45.7522,45.6478,45.7522,105600.0
2008-04-11 15:55:00,65.71,65.81,65.69,65.7,131400.0,45.7522,45.8218,45.7383,45.7453,131400.0
2008-04-14 09:30:00,65.71,65.95,65.42,65.75,36600.0,45.7522,45.9193,45.5503,45.7801,36600.0
2008-04-14 09:35:00,65.8,65.99,65.76,65.97,30600.0,45.8149,45.9472,45.787,45.9332,30600.0
2008-04-14 09:40:00,65.93,65.99,65.63,65.73,51100.0,45.9054,45.9472,45.6965,45.7661,51100.0
2008-04-14 09:45:00,65.71,65.76,65.6,65.6,31100.0,45.7522,45.787,45.6756,45.6756,31100.0
2008-04-14 09:50:00,65.6,65.89,65.6,65.79,50200.0,45.6756,45.8775,45.6756,45.8079,50200.0
2008-04-14 09:55:00,65.78,65.84,65.62,65.71,24500.0,45.801,45.8427,45.6895,45.7522,24500.0
2008-04-14 10:00:00,65.71,65.74,65.65,65.72,15600.0,45.7522,45.7731,45.7104,45.7592,15600.0
2008-04-14 10:05:00,65.68,65.68,65.52,65.58,23500.0,45.7313,45.7313,45.6199,45.6617,23500.0
2008-04-14 10:10:00,65.59,65.62,65.53,65.56,17400.0,45.6687,45.6895,45.6269,45.6478,17400.0
2008-04-14 10:15:00,65.56,65.57,65.44,65.57,36300.0,45.6478,45.6547,45.5642,45.6547,36300.0
2008-04-14 10:20:00,65.57,65.7,65.57,65.67,40000.0,45.6547,45.7453,45.6547,45.7244,40000.0
2008-04-14 10:25:00,65.67,65.72,65.64,65.71,18200.0,45.7244,45.7592,45.7035,45.7522,18200.0
2008-04-14 10:30:00,65.72,65.88,65.7,65.85,23700.0,45.7592,45.8706,45.7453,45.8497,23700.0
2008-04-14 10:35:00,65.84,65.89,65.78,65.8,12600.0,45.8427,45.8775,45.801,45.8149,12600.0
2008-04-14 10:40:00,65.79,65.84,65.78,65.78,11700.0,45.8079,45.8427,45.801,45.801,11700.0
2008-04-14 10:45:00,65.78,65.8,65.55,65.62,34100.0,45.801,45.8149,45.6408,45.6895,34100.0
2008-04-14 10:50:00,65.58,65.62,65.56,65.59,12100.0,45.6617,45.6895,45.6478,45.6687,12100.0
2008-04-14 10:55:00,65.6,65.79,65.56,65.76,16800.0,45.6756,45.8079,45.6478,45.787,16800.0
2008-04-14 11:00:00,65.78,65.8,65.73,65.78,35200.0,45.801,45.8149,45.7661,45.801,35200.0
2008-04-14 11:05:00,65.79,65.8,65.6,65.62,31300.0,45.8079,45.8149,45.6756,45.6895,31300.0
2008-04-14 11:10:00,65.62,65.64,65.57,65.57,15500.0,45.6895,45.7035,45.6547,45.6547,15500.0
2008-04-14 11:15:00,65.57,65.64,65.57,65.57,13600.0,45.6547,45.7035,45.6547,45.6547,13600.0
2008-04-14 11:20:00,65.57,65.58,65.44,65.44,17800.0,45.6547,45.6617,45.5642,45.5642,17800.0
2008-04-14 11:25:00,65.46,65.48,65.3,65.4,36800.0,45.5781,45.5921,45.4667,45.5364,36800.0
2008-04-14 11:30:00,65.41,65.44,65.31,65.4,14100.0,45.5433,45.5642,45.4737,45.5364,14100.0
2008-04-14 11:35:00,65.4,65.43,65.35,65.42,11500.0,45.5364,45.5573,45.5016,45.5503,11500.0
2008-04-14 11:40:00,65.43,65.46,65.41,65.44,20500.0,45.5573,45.5781,45.5433,45.5642,20500.0
2008-04-14 11:45:00,65.44,65.45,65.37,65.4,15900.0,45.5642,45.5712,45.5155,45.5364,15900.0
2008-04-14 11:50:00,65.41,65.46,65.4,65.45,23100.0,45.5433,45.5781,45.5364,45.5712,23100.0
2008-04-14 11:55:00,65.44,65.47,65.42,65.45,18700.0,45.5642,45.5851,45.5503,45.5712,18700.0
2008-04-14 12:00:00,65.43,65.47,65.42,65.42,52300.0,45.5573,45.5851,45.5503,45.5503,52300.0
2008-04-14 12:05:00,65.42,65.43,65.26,65.3,45000.0,45.5503,45.5573,45.4389,45.4667,45000.0
2008-04-14 12:10:00,65.3,65.32,65.27,65.3,18800.0,45.4667,45.4807,45.4459,45.4667,18800.0
2008-04-14 12:15:00,65.3,65.35,65.25,65.34,41800.0,45.4667,45.5016,45.4319,45.4946,41800.0
2008-04-14 12:20:00,65.34,65.4,65.32,65.4,54700.0,45.4946,45.5364,45.4807,45.5364,54700.0
2008-04-14 12:25:00,65.4,65.45,65.37,65.42,24200.0,45.5364,45.5712,45.5155,45.5503,24200.0
2008-04-14 12:30:00,65.44,65.45,65.39,65.42,21700.0,45.5642,45.5712,45.5294,45.5503,21700.0
2008-04-14 12:35:00,65.42,65.42,65.32,65.32,25300.0,45.5503,45.5503,45.4807,45.4807,25300.0
2008-04-14 12:40:00,65.31,65.37,65.3,65.31,35100.0,45.4737,45.5155,45.4667,45.4737,35100.0
2008-04-14 12:45:00,65.31,65.37,65.31,65.34,42700.0,45.4737,45.5155,45.4737,45.4946,42700.0
2008-04-14 12:50:00,65.34,65.4,65.34,65.37,27600.0,45.4946,45.5364,45.4946,45.5155,27600.0
2008-04-14 12:55:00,65.36,65.41,65.36,65.37,36500.0,45.5085,45.5433,45.5085,45.5155,36500.0
2008-04-14 13:00:00,65.37,65.41,65.37,65.4,49300.0,45.5155,45.5433,45.5155,45.5364,49300.0
2008-04-14 13:05:00,65.41,65.41,65.35,65.39,19300.0,45.5433,45.5433,45.5016,45.5294,19300.0
2008-04-14 13:10:00,65.39,65.48,65.37,65.47,19300.0,45.5294,45.5921,45.5155,45.5851,19300.0
2008-04-14 13:15:00,65.48,65.48,65.37,65.41,17400.0,45.5921,45.5921,45.5155,45.5433,17400.0
2008-04-14 13:20:00,65.4,65.43,65.39,65.39,14700.0,45.5364,45.5573,45.5294,45.5294,14700.0
2008-04-14 13:25:00,65.39,65.4,65.3,65.4,32900.0,45.5294,45.5364,45.4667,45.5364,32900.0
2008-04-14 13:30:00,65.4,65.43,65.34,65.35,22100.0,45.5364,45.5573,45.4946,45.5016,22100.0
2008-04-14 13:35:00,65.36,65.41,65.35,65.37,14100.0,45.5085,45.5433,45.5016,45.5155,14100.0
2008-04-14 13:40:00,65.38,65.41,65.31,65.38,33400.0,45.5224,45.5433,45.4737,45.5224,33400.0
2008-04-14 13:45:00,65.37,65.37,65.25,65.25,24600.0,45.5155,45.5155,45.4319,45.4319,24600.0
2008-04-14 13:50:00,65.25,65.35,65.25,65.32,30500.0,45.4319,45.5016,45.4319,45.4807,30500.0
2008-04-14 13:55:00,65.32,65.35,65.26,65.32,14400.0,45.4807,45.5016,45.4389,45.4807,14400.0
2008-04-14 14:00:00,65.32,65.36,65.3,65.34,31300.0,45.4807,45.5085,45.4667,45.4946,31300.0
2008-04-14 14:05:00,65.34,65.37,65.27,65.27,17600.0,45.4946,45.5155,45.4459,45.4459,17600.0
2008-04-14 14:10:00,65.27,65.3,65.22,65.22,35000.0,45.4459,45.4667,45.411,45.411,35000.0
2008-04-14 14:15:00,65.22,65.24,65.11,65.12,53500.0,45.411,45.425,45.3344,45.3414,53500.0
2008-04-14 14:20:00,65.12,65.2,65.12,65.16,36600.0,45.3414,45.3971,45.3414,45.3693,36600.0
2008-04-14 14:25:00,65.16,65.16,65.1,65.14,37000.0,45.3693,45.3693,45.3275,45.3553,37000.0
2008-04-14 14:30:00,65.14,65.23,65.12,65.22,23200.0,45.3553,45.418,45.3414,45.411,23200.0
2008-04-14 14:35:00,65.21,65.27,65.2,65.27,25700.0,45.4041,45.4459,45.3971,45.4459,25700.0
2008-04-14 14:40:00,65.27,65.3,65.24,65.26,27200.0,45.4459,45.4667,45.425,45.4389,27200.0
2008-04-14 14:45:00,65.27,65.29,65.2,65.21,13300.0,45.4459,45.4598,45.3971,45.4041,13300.0
2008-04-14 14:50:00,65.2,65.22,65.17,65.17,27200.0,45.3971,45.411,45.3762,45.3762,27200.0
2008-04-14 14:55:00,65.16,65.18,65.11,65.12,24400.0,45.3693,45.3832,45.3344,45.3414,24400.0
2008-04-14 15:00:00,65.13,65.17,65.12,65.16,22300.0,45.3484,45.3762,45.3414,45.3693,22300.0
2008-04-14 15:05:00,65.15,65.16,65.11,65.15,25900.0,45.3623,45.3693,45.3344,45.3623,25900.0
2008-04-14 15:10:00,65.15,65.16,65.11,65.15,16100.0,45.3623,45.3693,45.3344,45.3623,16100.0
2008-04-14 15:15:00,65.14,65.2,65.13,65.19,22800.0,45.3553,45.3971,45.3484,45.3902,22800.0
2008-04-14 15:20:00,65.18,65.23,65.16,65.18,24000.0,45.3832,45.418,45.3693,45.3832,24000.0
2008-04-14 15:25:00,65.18,65.23,65.11,65.14,34900.0,45.3832,45.418,45.3344,45.3553,34900.0
2008-04-14 15:30:00,65.13,65.24,65.09,65.18,51500.0,45.3484,45.425,45.3205,45.3832,51500.0
2008-04-14 15:35:00,65.19,65.25,65.16,65.21,37400.0,45.3902,45.4319,45.3693,45.4041,37400.0
2008-04-14 15:40:00,65.22,65.25,65.15,65.18,54300.0,45.411,45.4319,45.3623,45.3832,54300.0
2008-04-14 15:45:00,65.19,65.31,65.19,65.29,69400.0,45.3902,45.4737,45.3902,45.4598,69400.0
2008-04-14 15:50:00,65.3,65.34,65.24,65.27,78200.0,45.4667,45.4946,45.425,45.4459,78200.0
2008-04-14 15:55:00,65.25,65.34,65.22,65.32,145900.0,45.4319,45.4946,45.411,45.4807,145900.0
2008-04-15 09:30:00,65.36,65.87,65.19,65.29,59700.0,45.5085,45.8636,45.3902,45.4598,59700.0
2008-04-15 09:35:00,65.32,65.44,65.27,65.29,34900.0,45.4807,45.5642,45.4459,45.4598,34900.0
2008-04-15 09:40:00,65.27,65.27,65.0,65.02,48400.0,45.4459,45.4459,45.2579,45.2718,48400.0
2008-04-15 09:45:00,65.02,65.24,64.97,65.24,55300.0,45.2718,45.425,45.237,45.425,55300.0
2008-04-15 09:50:00,65.23,65.37,65.21,65.29,61400.0,45.418,45.5155,45.4041,45.4598,61400.0
2008-04-15 09:55:00,65.29,65.31,65.12,65.12,34200.0,45.4598,45.4737,45.3414,45.3414,34200.0
2008-04-15 10:00:00,65.12,65.35,65.12,65.32,49500.0,45.3414,45.5016,45.3414,45.4807,49500.0
2008-04-15 10:05:00,65.33,65.33,65.14,65.18,38900.0,45.4876,45.4876,45.3553,45.3832,38900.0
2008-04-15 10:10:00,65.19,65.28,65.15,65.24,29300.0,45.3902,45.4528,45.3623,45.425,29300.0
2008-04-15 10:15:00,65.23,65.29,65.18,65.18,26700.0,45.418,45.4598,45.3832,45.3832,26700.0
2008-04-15 10:20:00,65.18,65.3,65.16,65.3,33200.0,45.3832,45.4667,45.3693,45.4667,33200.0
2008-04-15 10:25:00,65.3,65.31,65.17,65.22,20600.0,45.4667,45.4737,45.3762,45.411,20600.0
2008-04-15 10:30:00,65.23,65.33,65.21,65.32,20700.0,45.418,45.4876,45.4041,45.4807,20700.0
2008-04-15 10:35:00,65.31,65.33,65.21,65.26,36000.0,45.4737,45.4876,45.4041,45.4389,36000.0
2008-04-15 10:40:00,65.24,65.31,65.18,65.28,32700.0,45.425,45.4737,45.3832,45.4528,32700.0
2008-04-15 10:45:00,65.27,65.35,65.21,65.21,32900.0,45.4459,45.5016,45.4041,45.4041,32900.0
2008-04-15 10:50:00,65.22,65.24,65.0,65.03,52700.0,45.411,45.425,45.2579,45.2787,52700.0
2008-04-15 10:55:00,65.06,65.22,65.05,65.21,23200.0,45.2996,45.411,45.2927,45.4041,23200.0
2008-04-15 11:00:00,65.21,65.21,65.1,65.12,19200.0,45.4041,45.4041,45.3275,45.3414,19200.0
2008-04-15 11:05:00,65.13,65.18,65.0,65.0,33700.0,45.3484,45.3832,45.2579,45.2579,33700.0
2008-04-15 11:10:00,65.01,65.13,64.97,65.0,35100.0,45.2648,45.3484,45.237,45.2579,35100.0
2008-04-15 11:15:00,65.0,65.16,64.97,65.16,21900.0,45.2579,45.3693,45.237,45.3693,21900.0
2008-04-15 11:20:00,65.16,65.26,65.05,65.25,30400.0,45.3693,45.4389,45.2927,45.4319,30400.0
2008-04-15 11:25:00,65.26,65.27,65.14,65.17,20400.0,45.4389,45.4459,45.3553,45.3762,20400.0
2008-04-15 11:30:00,65.17,65.23,65.14,65.22,12900.0,45.3762,45.418,45.3553,45.411,12900.0
2008-04-15 11:35:00,65.23,65.23,65.17,65.19,13500.0,45.418,45.418,45.3762,45.3902,13500.0
2008-04-15 11:40:00,65.19,65.23,65.14,65.2,16600.0,45.3902,45.418,45.3553,45.3971,16600.0
2008-04-15 11:45:00,65.2,65.31,65.17,65.28,20500.0,45.3971,45.4737,45.3762,45.4528,20500.0
2008-04-15 11:50:00,65.28,65.3,65.22,65.26,45600.0,45.4528,45.4667,45.411,45.4389,45600.0
2008-04-15 11:55:00,65.26,65.29,65.24,65.25,18500.0,45.4389,45.4598,45.425,45.4319,18500.0
2008-04-15 12:00:00,65.25,65.32,65.25,65.27,12500.0,45.4319,45.4807,45.4319,45.4459,12500.0
2008-04-15 12:05:00,65.27,65.27,65.2,65.25,13000.0,45.4459,45.4459,45.3971,45.4319,13000.0
2008-04-15 12:10:00,65.26,65.27,65.19,65.19,8800.0,45.4389,45.4459,45.3902,45.3902,8800.0
2008-04-15 12:15:00,65.19,65.27,65.19,65.23,11700.0,45.3902,45.4459,45.3902,45.418,11700.0
2008-04-15 12:20:00,65.23,65.24,65.2,65.2,11000.0,45.418,45.425,45.3971,45.3971,11000.0
2008-04-15 12:25:00,65.22,65.31,65.22,65.31,23600.0,45.411,45.4737,45.411,45.4737,23600.0
2008-04-15 12:30:00,65.31,65.4,65.29,65.36,33200.0,45.4737,45.5364,45.4598,45.5085,33200.0
2008-04-15 12:35:00,65.35,65.4,65.33,65.39,14300.0,45.5016,45.5364,45.4876,45.5294,14300.0
2008-04-15 12:40:00,65.39,65.4,65.33,65.33,11900.0,45.5294,45.5364,45.4876,45.4876,11900.0
2008-04-15 12:45:00,65.35,65.36,65.31,65.33,8600.0,45.5016,45.5085,45.4737,45.4876,8600.0
2008-04-15 12:50:00,65.34,65.4,65.31,65.4,20100.0,45.4946,45.5364,45.4737,45.5364,20100.0
2008-04-15 12:55:00,65.4,65.42,65.36,65.37,14900.0,45.5364,45.5503,45.5085,45.5155,14900.0
2008-04-15 13:00:00,65.37,65.39,65.31,65.39,19300.0,45.5155,45.5294,45.4737,45.5294,19300.0
2008-04-15 13:05:00,65.39,65.44,65.32,65.32,14100.0,45.5294,45.5642,45.4807,45.4807,14100.0
2008-04-15 13:10:00,65.32,65.43,65.29,65.42,18000.0,45.4807,45.5573,45.4598,45.5503,18000.0
2008-04-15 13:15:00,65.44,65.45,65.4,65.42,12000.0,45.5642,45.5712,45.5364,45.5503,12000.0
2008-04-15 13:20:00,65.43,65.5,65.42,65.49,18700.0,45.5573,45.606,45.5503,45.599,18700.0
2008-04-15 13:25:00,65.49,65.53,65.46,65.46,15300.0,45.599,45.6269,45.5781,45.5781,15300.0
2008-04-15 13:30:00,65.46,65.54,65.46,65.53,8200.0,45.5781,45.6338,45.5781,45.6269,8200.0
2008-04-15 13:35:00,65.52,65.54,65.48,65.51,14100.0,45.6199,45.6338,45.5921,45.613,14100.0
2008-04-15 13:40:00,65.52,65.58,65.52,65.58,14400.0,45.6199,45.6617,45.6199,45.6617,14400.0
2008-04-15 13:45:00,65.57,65.7,65.57,65.7,25400.0,45.6547,45.7453,45.6547,45.7453,25400.0
2008-04-15 13:50:00,65.7,65.72,65.61,65.64,25100.0,45.7453,45.7592,45.6826,45.7035,25100.0
2008-04-15 13:55:00,65.65,65.65,65.54,65.57,14800.0,45.7104,45.7104,45.6338,45.6547,14800.0
2008-04-15 14:00:00,65.56,65.58,65.51,65.51,29600.0,45.6478,45.6617,45.613,45.613,29600.0
2008-04-15 14:05:00,65.51,65.56,65.46,65.48,21100.0,45.613,45.6478,45.5781,45.5921,21100.0
2008-04-15 14:10:00,65.49,65.53,65.47,65.53,7700.0,45.599,45.6269,45.5851,45.6269,7700.0
2008-04-15 14:15:00,65.52,65.52,65.43,65.45,22200.0,45.6199,45.6199,45.5573,45.5712,22200.0
2008-04-15 14:20:00,65.45,65.5,65.44,65.46,28400.0,45.5712,45.606,45.5642,45.5781,28400.0
2008-04-15 14:25:00,65.47,65.52,65.44,65.47,21300.0,45.5851,45.6199,45.5642,45.5851,21300.0
2008-04-15 14:30:00,65.46,65.54,65.46,65.51,64600.0,45.5781,45.6338,45.5781,45.613,64600.0
2008-04-15 14:35:00,65.5,65.51,65.41,65.44,52100.0,45.606,45.613,45.5433,45.5642,52100.0
2008-04-15 14:40:00,65.43,65.47,65.39,65.41,24900.0,45.5573,45.5851,45.5294,45.5433,24900.0
2008-04-15 14:45:00,65.4,65.44,65.35,65.39,34400.0,45.5364,45.5642,45.5016,45.5294,34400.0
2008-04-15 14:50:00,65.38,65.39,65.33,65.35,31000.0,45.5224,45.5294,45.4876,45.5016,31000.0
2008-04-15 14:55:00,65.36,65.4,65.3,65.36,42700.0,45.5085,45.5364,45.4667,45.5085,42700.0
2008-04-15 15:00:00,65.36,65.41,65.33,65.41,29700.0,45.5085,45.5433,45.4876,45.5433,29700.0
2008-04-15 15:05:00,65.42,65.43,65.3,65.32,35500.0,45.5503,45.5573,45.4667,45.4807,35500.0
2008-04-15 15:10:00,65.32,65.45,65.31,65.41,36100.0,45.4807,45.5712,45.4737,45.5433,36100.0
2008-04-15 15:15:00,65.4,65.5,65.4,65.5,26600.0,45.5364,45.606,45.5364,45.606,26600.0
2008-04-15 15:20:00,65.5,65.57,65.49,65.57,56500.0,45.606,45.6547,45.599,45.6547,56500.0
2008-04-15 15:25:00,65.58,65.62,65.52,65.59,43000.0,45.6617,45.6895,45.6199,45.6687,43000.0
2008-04-15 15:30:00,65.6,65.68,65.55,65.58,36100.0,45.6756,45.7313,45.6408,45.6617,36100.0
2008-04-15 15:35:00,65.58,65.59,65.5,65.52,52200.0,45.6617,45.6687,45.606,45.6199,52200.0
2008-04-15 15:40:00,65.52,65.57,65.43,65.57,74300.0,45.6199,45.6547,45.5573,45.6547,74300.0
2008-04-15 15:45:00,65.56,65.57,65.51,65.53,37900.0,45.6478,45.6547,45.613,45.6269,37900.0
2008-04-15 15:50:00,65.52,65.64,65.49,65.64,102900.0,45.6199,45.7035,45.599,45.7035,102900.0
2008-04-15 15:55:00,65.63,65.79,65.63,65.74,161800.0,45.6965,45.8079,45.6965,45.7731,161800.0
2008-04-16 09:30:00,65.73,65.99,65.73,65.95,79400.0,45.7661,45.9472,45.7661,45.9193,79400.0
2008-04-16 09:35:00,65.95,65.95,65.68,65.68,38500.0,45.9193,45.9193,45.7313,45.7313,38500.0
2008-04-16 09:40:00,65.66,65.81,65.61,65.81,28000.0,45.7174,45.8218,45.6826,45.8218,28000.0
2008-04-16 09:45:00,65.8,65.9,65.78,65.82,73500.0,45.8149,45.8845,45.801,45.8288,73500.0
2008-04-16 09:50:00,65.83,65.88,65.72,65.75,52800.0,45.8358,45.8706,45.7592,45.7801,52800.0
2008-04-16 09:55:00,65.75,65.9,65.73,65.81,42000.0,45.7801,45.8845,45.7661,45.8218,42000.0
2008-04-16 10:00:00,65.8,65.81,65.52,65.56,38900.0,45.8149,45.8218,45.6199,45.6478,38900.0
2008-04-16 10:05:00,65.58,65.77,65.58,65.73,33300.0,45.6617,45.794,45.6617,45.7661,33300.0
2008-04-16 10:10:00,65.72,65.9,65.7,65.89,43400.0,45.7592,45.8845,45.7453,45.8775,43400.0
2008-04-16 10:15:00,65.89,66.19,65.86,66.17,55700.0,45.8775,46.0864,45.8567,46.0725,55700.0
2008-04-16 10:20:00,66.17,66.36,66.13,66.33,69700.0,46.0725,46.2048,46.0447,46.1839,69700.0
2008-04-16 10:25:00,66.33,66.48,66.33,66.44,40300.0,46.1839,46.2883,46.1839,46.2605,40300.0
2008-04-16 10:30:00,66.45,66.5,66.34,66.48,35300.0,46.2675,46.3023,46.1909,46.2883,35300.0
2008-04-16 10:35:00,66.5,66.59,66.39,66.39,97600.0,46.3023,46.3649,46.2257,46.2257,97600.0
2008-04-16 10:40:00,66.38,66.38,66.26,66.3,41800.0,46.2187,46.2187,46.1352,46.163,41800.0
2008-04-16 10:45:00,66.3,66.49,66.28,66.49,33000.0,46.163,46.2953,46.1491,46.2953,33000.0
2008-04-16 10:50:00,66.47,66.79,66.46,66.79,91900.0,46.2814,46.5042,46.2744,46.5042,91900.0
2008-04-16 10:55:00,66.78,66.83,66.68,66.77,46300.0,46.4972,46.532,46.4276,46.4903,46300.0
2008-04-16 11:00:00,66.77,66.88,66.73,66.83,46500.0,46.4903,46.5669,46.4624,46.532,46500.0
2008-04-16 11:05:00,66.85,66.86,66.58,66.61,56200.0,46.546,46.5529,46.358,46.3789,56200.0
2008-04-16 11:10:00,66.58,66.71,66.57,66.63,38700.0,46.358,46.4485,46.351,46.3928,38700.0
2008-04-16 11:15:00,66.65,66.77,66.58,66.74,34900.0,46.4067,46.4903,46.358,46.4694,34900.0
2008-04-16 11:20:00,66.74,66.78,66.69,66.71,29800.0,46.4694,46.4972,46.4346,46.4485,29800.0
2008-04-16 11:25:00,66.72,66.77,66.7,66.77,47500.0,46.4555,46.4903,46.4415,46.4903,47500.0
2008-04-16 11:30:00,66.75,66.97,66.74,66.94,74300.0,46.4763,46.6295,46.4694,46.6086,74300.0
2008-04-16 11:35:00,66.95,67.12,66.93,67.1,103000.0,46.6156,46.734,46.6017,46.72,103000.0
2008-04-16 11:40:00,67.11,67.23,67.07,67.13,74700.0,46.727,46.8106,46.6991,46.7409,74700.0
2008-04-16 11:45:00,67.12,67.18,67.02,67.18,45300.0,46.734,46.7757,46.6643,46.7757,45300.0
2008-04-16 11:50:00,67.18,67.2,67.04,67.05,40500.0,46.7757,46.7897,46.6783,46.6852,40500.0
2008-04-16 11:55:00,67.04,67.14,67.04,67.12,22400.0,46.6783,46.7479,46.6783,46.734,22400.0
2008-04-16 12:00:00,67.12,67.16,67.11,67.16,22300.0,46.734,46.7618,46.727,46.7618,22300.0
2008-04-16 12:05:00,67.15,67.18,67.13,67.15,30700.0,46.7549,46.7757,46.7409,46.7549,30700.0
2008-04-16 12:10:00,67.14,67.25,67.13,67.25,44400.0,46.7479,46.8245,46.7409,46.8245,44400.0
2008-04-16 12:15:00,67.24,67.25,67.13,67.17,38300.0,46.8175,46.8245,46.7409,46.7688,38300.0
2008-04-16 12:20:00,67.17,67.24,67.15,67.19,25000.0,46.7688,46.8175,46.7549,46.7827,25000.0
2008-04-16 12:25:00,67.19,67.25,67.19,67.23,17300.0,46.7827,46.8245,46.7827,46.8106,17300.0
2008-04-16 12:30:00,67.23,67.35,67.17,67.19,31000.0,46.8106,46.8941,46.7688,46.7827,31000.0
2008-04-16 12:35:00,67.19,67.2,67.1,67.13,22600.0,46.7827,46.7897,46.72,46.7409,22600.0
2008-04-16 12:40:00,67.13,67.16,67.03,67.07,46800.0,46.7409,46.7618,46.6713,46.6991,46800.0
2008-04-16 12:45:00,67.08,67.13,67.01,67.04,24400.0,46.7061,46.7409,46.6574,46.6783,24400.0
2008-04-16 12:50:00,67.04,67.18,67.04,67.16,28500.0,46.6783,46.7757,46.6783,46.7618,28500.0
2008-04-16 12:55:00,67.15,67.2,67.13,67.16,21900.0,46.7549,46.7897,46.7409,46.7618,21900.0
2008-04-16 13:00:00,67.16,67.21,67.07,67.08,45500.0,46.7618,46.7966,46.6991,46.7061,45500.0
2008-04-16 13:05:00,67.07,67.07,66.98,66.98,34300.0,46.6991,46.6991,46.6365,46.6365,34300.0
2008-04-16 13:10:00,66.99,67.04,66.95,67.0,39600.0,46.6434,46.6783,46.6156,46.6504,39600.0
2008-04-16 13:15:00,67.0,67.01,66.97,67.0,19700.0,46.6504,46.6574,46.6295,46.6504,19700.0
2008-04-16 13:20:00,67.01,67.03,66.97,66.99,27900.0,46.6574,46.6713,46.6295,46.6434,27900.0
2008-04-16 13:25:00,66.99,67.04,66.94,66.97,41000.0,46.6434,46.6783,46.6086,46.6295,41000.0
2008-04-16 13:30:00,66.96,66.97,66.89,66.91,19400.0,46.6226,46.6295,46.5738,46.5877,19400.0
2008-04-16 13:35:00,66.9,66.9,66.78,66.85,31700.0,46.5808,46.5808,46.4972,46.546,31700.0
2008-04-16 13:40:00,66.85,66.87,66.75,66.85,63200.0,46.546,46.5599,46.4763,46.546,63200.0
2008-04-16 13:45:00,66.85,66.94,66.84,66.94,34300.0,46.546,46.6086,46.539,46.6086,34300.0
2008-04-16 13:50:00,66.94,66.95,66.87,66.93,22900.0,46.6086,46.6156,46.5599,46.6017,22900.0
2008-04-16 13:55:00,66.92,66.94,66.85,66.87,21200.0,46.5947,46.6086,46.546,46.5599,21200.0
2008-04-16 14:00:00,66.89,66.91,66.77,66.77,37300.0,46.5738,46.5877,46.4903,46.4903,37300.0
2008-04-16 14:05:00,66.78,66.82,66.7,66.72,33700.0,46.4972,46.5251,46.4415,46.4555,33700.0
2008-04-16 14:10:00,66.71,66.71,66.66,66.7,24300.0,46.4485,46.4485,46.4137,46.4415,24300.0
2008-04-16 14:15:00,66.7,66.84,66.69,66.8,49300.0,46.4415,46.539,46.4346,46.5112,49300.0
2008-04-16 14:20:00,66.8,66.83,66.78,66.78,21100.0,46.5112,46.532,46.4972,46.4972,21100.0
2008-04-16 14:25:00,66.79,66.93,66.79,66.88,33100.0,46.5042,46.6017,46.5042,46.5669,33100.0
2008-04-16 14:30:00,66.88,66.94,66.88,66.93,29800.0,46.5669,46.6086,46.5669,46.6017,29800.0
2008-04-16 14:35:00,66.93,66.96,66.91,66.92,18200.0,46.6017,46.6226,46.5877,46.5947,18200.0
2008-04-16 14:40:00,66.93,66.96,66.92,66.94,21600.0,46.6017,46.6226,46.5947,46.6086,21600.0
2008-04-16 14:45:00,66.92,66.99,66.89,66.98,99800.0,46.5947,46.6434,46.5738,46.6365,99800.0
2008-04-16 14:50:00,66.97,67.2,66.97,67.19,131700.0,46.6295,46.7897,46.6295,46.7827,131700.0
2008-04-16 14:55:00,67.19,67.22,67.13,67.15,35400.0,46.7827,46.8036,46.7409,46.7549,35400.0
2008-04-16 15:00:00,67.13,67.22,67.12,67.22,32100.0,46.7409,46.8036,46.734,46.8036,32100.0
2008-04-16 15:05:00,67.2,67.22,67.18,67.21,54100.0,46.7897,46.8036,46.7757,46.7966,54100.0
2008-04-16 15:10:00,67.21,67.29,67.19,67.28,83000.0,46.7966,46.8523,46.7827,46.8454,83000.0
2008-04-16 15:15:00,67.27,67.39,67.25,67.32,76000.0,46.8384,46.922,46.8245,46.8732,76000.0
2008-04-16 15:20:00,67.31,67.35,67.26,67.3,38800.0,46.8663,46.8941,46.8314,46.8593,38800.0
2008-04-16 15:25:00,67.3,67.42,67.3,67.38,84300.0,46.8593,46.9428,46.8593,46.915,84300.0
2008-04-16 15:30:00,67.38,67.39,67.23,67.23,94500.0,46.915,46.922,46.8106,46.8106,94500.0
2008-04-16 15:35:00,67.23,67.28,67.2,67.22,134500.0,46.8106,46.8454,46.7897,46.8036,134500.0
2008-04-16 15:40:00,67.22,67.26,67.04,67.1,276200.0,46.8036,46.8314,46.6783,46.72,276200.0
2008-04-16 15:45:00,67.09,67.31,67.08,67.26,148500.0,46.7131,46.8663,46.7061,46.8314,148500.0
2008-04-16 15:50:00,67.27,67.38,67.16,67.24,152700.0,46.8384,46.915,46.7618,46.8175,152700.0
2008-04-16 15:55:00,67.24,67.29,67.15,67.23,163600.0,46.8175,46.8523,46.7549,46.8106,163600.0
2008-04-17 09:30:00,67.43,67.67,67.14,67.57,110500.0,46.9498,47.1169,46.7479,47.0473,110500.0
2008-04-17 09:35:00,67.59,67.69,67.5,67.59,190400.0,47.0612,47.1308,46.9985,47.0612,190400.0
2008-04-17 09:40:00,67.55,67.97,67.55,67.88,87800.0,47.0334,47.3258,47.0334,47.2631,87800.0
2008-04-17 09:45:00,67.88,67.96,67.81,67.88,57100.0,47.2631,47.3188,47.2144,47.2631,57100.0
2008-04-17 09:50:00,67.89,68.07,67.71,67.83,175500.0,47.2701,47.3954,47.1448,47.2283,175500.0
2008-04-17 09:55:00,67.83,67.84,67.62,67.77,83700.0,47.2283,47.2353,47.0821,47.1865,83700.0
2008-04-17 10:00:00,67.71,67.73,67.58,67.67,85000.0,47.1448,47.1587,47.0542,47.1169,85000.0
2008-04-17 10:05:00,67.67,67.84,67.64,67.72,81700.0,47.1169,47.2353,47.096,47.1517,81700.0
2008-04-17 10:10:00,67.7,67.81,67.66,67.7,55100.0,47.1378,47.2144,47.11,47.1378,55100.0
2008-04-17 10:15:00,67.72,67.78,67.62,67.73,105700.0,47.1517,47.1935,47.0821,47.1587,105700.0
2008-04-17 10:20:00,67.71,67.76,67.7,67.71,75600.0,47.1448,47.1796,47.1378,47.1448,75600.0
2008-04-17 10:25:00,67.69,67.73,67.69,67.71,30700.0,47.1308,47.1587,47.1308,47.1448,30700.0
2008-04-17 10:30:00,67.7,67.71,67.69,67.69,41100.0,47.1378,47.1448,47.1308,47.1308,41100.0
2008-04-17 10:35:00,67.7,67.9,67.69,67.84,51100.0,47.1378,47.2771,47.1308,47.2353,51100.0
2008-04-17 10:40:00,67.83,67.83,67.75,67.77,40100.0,47.2283,47.2283,47.1726,47.1865,40100.0
2008-04-17 10:45:00,67.76,67.79,67.72,67.78,28800.0,47.1796,47.2005,47.1517,47.1935,28800.0
2008-04-17 10:50:00,67.77,67.81,67.72,67.8,24700.0,47.1865,47.2144,47.1517,47.2074,24700.0
2008-04-17 10:55:00,67.78,67.83,67.74,67.79,25000.0,47.1935,47.2283,47.1657,47.2005,25000.0
2008-04-17 11:00:00,67.78,67.82,67.64,67.67,30800.0,47.1935,47.2214,47.096,47.1169,30800.0
2008-04-17 11:05:00,67.67,67.72,67.66,67.71,45600.0,47.1169,47.1517,47.11,47.1448,45600.0
2008-04-17 11:10:00,67.71,67.8,67.71,67.76,69900.0,47.1448,47.2074,47.1448,47.1796,69900.0
2008-04-17 11:15:00,67.77,67.88,67.75,67.76,22600.0,47.1865,47.2631,47.1726,47.1796,22600.0
2008-04-17 11:20:00,67.77,67.82,67.69,67.75,23400.0,47.1865,47.2214,47.1308,47.1726,23400.0
2008-04-17 11:25:00,67.75,67.8,67.74,67.77,31400.0,47.1726,47.2074,47.1657,47.1865,31400.0
2008-04-17 11:30:00,67.77,67.81,67.76,67.79,31500.0,47.1865,47.2144,47.1796,47.2005,31500.0
2008-04-17 11:35:00,67.79,67.85,67.75,67.81,31600.0,47.2005,47.2422,47.1726,47.2144,31600.0
2008-04-17 11:40:00,67.8,67.84,67.74,67.8,40700.0,47.2074,47.2353,47.1657,47.2074,40700.0
2008-04-17 11:45:00,67.8,67.84,67.79,67.81,11900.0,47.2074,47.2353,47.2005,47.2144,11900.0
2008-04-17 11:50:00,67.81,67.81,67.74,67.74,20400.0,47.2144,47.2144,47.1657,47.1657,20400.0
2008-04-17 11:55:00,67.74,67.75,67.67,67.73,21100.0,47.1657,47.1726,47.1169,47.1587,21100.0
2008-04-17 12:00:00,67.73,67.75,67.7,67.73,25200.0,47.1587,47.1726,47.1378,47.1587,25200.0
2008-04-17 12:05:00,67.74,67.75,67.71,67.75,52500.0,47.1657,47.1726,47.1448,47.1726,52500.0
2008-04-17 12:10:00,67.74,67.75,67.67,67.71,196000.0,47.1657,47.1726,47.1169,47.1448,196000.0
2008-04-17 12:15:00,67.71,67.76,67.7,67.7,17400.0,47.1448,47.1796,47.1378,47.1378,17400.0
2008-04-17 12:20:00,67.7,67.73,67.7,67.7,22000.0,47.1378,47.1587,47.1378,47.1378,22000.0
2008-04-17 12:25:00,67.7,67.72,67.69,67.7,27000.0,47.1378,47.1517,47.1308,47.1378,27000.0
2008-04-17 12:30:00,67.7,67.72,67.65,67.65,41500.0,47.1378,47.1517,47.103,47.103,41500.0
2008-04-17 12:35:00,67.65,67.73,67.63,67.72,25800.0,47.103,47.1587,47.0891,47.1517,25800.0
2008-04-17 12:40:00,67.71,67.77,67.7,67.74,22000.0,47.1448,47.1865,47.1378,47.1657,22000.0
2008-04-17 12:45:00,67.74,67.77,67.7,67.74,43600.0,47.1657,47.1865,47.1378,47.1657,43600.0
2008-04-17 12:50:00,67.73,67.79,67.7,67.77,14500.0,47.1587,47.2005,47.1378,47.1865,14500.0
2008-04-17 12:55:00,67.79,67.8,67.76,67.8,11900.0,47.2005,47.2074,47.1796,47.2074,11900.0
2008-04-17 13:00:00,67.8,67.81,67.7,67.7,20900.0,47.2074,47.2144,47.1378,47.1378,20900.0
2008-04-17 13:05:00,67.71,67.8,67.7,67.73,39600.0,47.1448,47.2074,47.1378,47.1587,39600.0
2008-04-17 13:10:00,67.72,67.78,67.72,67.76,28400.0,47.1517,47.1935,47.1517,47.1796,28400.0
2008-04-17 13:15:00,67.77,67.8,67.76,67.79,16900.0,47.1865,47.2074,47.1796,47.2005,16900.0
2008-04-17 13:20:00,67.79,67.88,67.75,67.88,27800.0,47.2005,47.2631,47.1726,47.2631,27800.0
2008-04-17 13:25:00,67.88,67.91,67.86,67.91,19600.0,47.2631,47.284,47.2492,47.284,19600.0
2008-04-17 13:30:00,67.89,67.96,67.85,67.94,69300.0,47.2701,47.3188,47.2422,47.3049,69300.0
2008-04-17 13:35:00,67.94,68.02,67.86,68.01,69500.0,47.3049,47.3606,47.2492,47.3536,69500.0
2008-04-17 13:40:00,68.02,68.07,67.89,67.94,52100.0,47.3606,47.3954,47.2701,47.3049,52100.0
2008-04-17 13:45:00,67.94,67.95,67.9,67.91,22400.0,47.3049,47.3119,47.2771,47.284,22400.0
2008-04-17 13:50:00,67.91,67.96,67.87,67.87,22100.0,47.284,47.3188,47.2562,47.2562,22100.0
2008-04-17 13:55:00,67.88,67.95,67.85,67.95,12300.0,47.2631,47.3119,47.2422,47.3119,12300.0
2008-04-17 14:00:00,67.95,67.98,67.94,67.96,33300.0,47.3119,47.3328,47.3049,47.3188,33300.0
2008-04-17 14:05:00,67.94,67.96,67.89,67.93,23000.0,47.3049,47.3188,47.2701,47.2979,23000.0
2008-04-17 14:10:00,67.93,67.95,67.89,67.91,93700.0,47.2979,47.3119,47.2701,47.284,93700.0
2008-04-17 14:15:00,67.9,67.92,67.86,67.89,28700.0,47.2771,47.291,47.2492,47.2701,28700.0
2008-04-17 14:20:00,67.88,67.92,67.86,67.92,32300.0,47.2631,47.291,47.2492,47.291,32300.0
2008-04-17 14:25:00,67.91,68.01,67.91,68.01,31900.0,47.284,47.3536,47.284,47.3536,31900.0
2008-04-17 14:30:00,68.01,68.05,67.99,68.05,37900.0,47.3536,47.3815,47.3397,47.3815,37900.0
2008-04-17 14:35:00,68.05,68.1,67.98,68.06,56900.0,47.3815,47.4163,47.3328,47.3885,56900.0
2008-04-17 14:40:00,68.06,68.12,68.04,68.11,36100.0,47.3885,47.4302,47.3745,47.4233,36100.0
2008-04-17 14:45:00,68.11,68.12,68.08,68.09,48900.0,47.4233,47.4302,47.4024,47.4093,48900.0
2008-04-17 14:50:00,68.1,68.12,68.05,68.11,76800.0,47.4163,47.4302,47.3815,47.4233,76800.0
2008-04-17 14:55:00,68.11,68.12,68.08,68.1,49600.0,47.4233,47.4302,47.4024,47.4163,49600.0
2008-04-17 15:00:00,68.1,68.15,68.09,68.12,98100.0,47.4163,47.4511,47.4093,47.4302,98100.0
2008-04-17 15:05:00,68.12,68.22,68.12,68.2,45300.0,47.4302,47.4999,47.4302,47.4859,45300.0
2008-04-17 15:10:00,68.19,68.34,68.19,68.33,78200.0,47.479,47.5834,47.479,47.5765,78200.0
2008-04-17 15:15:00,68.33,68.48,68.31,68.46,124200.0,47.5765,47.6809,47.5625,47.667,124200.0
2008-04-17 15:20:00,68.46,68.5,68.4,68.42,155800.0,47.667,47.6948,47.6252,47.6391,155800.0
2008-04-17 15:25:00,68.42,68.45,68.32,68.32,59200.0,47.6391,47.66,47.5695,47.5695,59200.0
2008-04-17 15:30:00,68.32,68.45,68.32,68.45,92700.0,47.5695,47.66,47.5695,47.66,92700.0
2008-04-17 15:35:00,68.44,68.5,68.4,68.44,114300.0,47.653,47.6948,47.6252,47.653,114300.0
2008-04-17 15:40:00,68.44,68.5,68.4,68.49,146400.0,47.653,47.6948,47.6252,47.6879,146400.0
2008-04-17 15:45:00,68.49,68.52,68.45,68.48,146000.0,47.6879,47.7087,47.66,47.6809,146000.0
2008-04-17 15:50:00,68.49,68.59,68.46,68.51,225100.0,47.6879,47.7575,47.667,47.7018,225100.0
2008-04-17 15:55:00,68.52,68.53,68.42,68.52,231000.0,47.7087,47.7157,47.6391,47.7087,231000.0
2008-04-18 09:30:00,69.15,69.5,69.05,69.49,516300.0,48.1474,48.3911,48.0778,48.3841,516300.0
2008-04-18 09:35:00,69.5,69.83,69.35,69.83,114800.0,48.3911,48.6209,48.2867,48.6209,114800.0
2008-04-18 09:40:00,69.82,69.88,69.6,69.61,90900.0,48.6139,48.6557,48.4607,48.4677,90900.0
2008-04-18 09:45:00,69.62,69.66,69.01,69.03,73900.0,48.4746,48.5025,48.0499,48.0638,73900.0
2008-04-18 09:50:00,69.02,69.5,69.01,69.46,92100.0,48.0569,48.3911,48.0499,48.3632,92100.0
2008-04-18 09:55:00,69.45,69.46,69.11,69.12,87000.0,48.3563,48.3632,48.1195,48.1265,87000.0
2008-04-18 10:00:00,69.12,69.27,69.04,69.19,101500.0,48.1265,48.231,48.0708,48.1753,101500.0
2008-04-18 10:05:00,69.19,69.39,69.18,69.27,58800.0,48.1753,48.3145,48.1683,48.231,58800.0
2008-04-18 10:10:00,69.27,69.39,69.23,69.32,27100.0,48.231,48.3145,48.2031,48.2658,27100.0
2008-04-18 10:15:00,69.28,69.33,69.17,69.27,41000.0,48.2379,48.2727,48.1613,48.231,41000.0
2008-04-18 10:20:00,69.25,69.33,69.21,69.25,34000.0,48.217,48.2727,48.1892,48.217,34000.0
2008-04-18 10:25:00,69.28,69.31,68.95,68.95,45300.0,48.2379,48.2588,48.0081,48.0081,45300.0
2008-04-18 10:30:00,68.95,69.22,68.95,69.21,56200.0,48.0081,48.1961,48.0081,48.1892,56200.0
2008-04-18 10:35:00,69.22,69.34,69.1,69.33,57900.0,48.1961,48.2797,48.1126,48.2727,57900.0
2008-04-18 10:40:00,69.33,69.45,69.31,69.42,54600.0,48.2727,48.3563,48.2588,48.3354,54600.0
2008-04-18 10:45:00,69.4,69.42,69.09,69.13,74100.0,48.3215,48.3354,48.1056,48.1335,74100.0
2008-04-18 10:50:00,69.13,69.2,69.08,69.15,90500.0,48.1335,48.1822,48.0987,48.1474,90500.0
2008-04-18 10:55:00,69.14,69.27,69.1,69.18,50500.0,48.1404,48.231,48.1126,48.1683,50500.0
2008-04-18 11:00:00,69.18,69.35,69.17,69.34,60400.0,48.1683,48.2867,48.1613,48.2797,60400.0
2008-04-18 11:05:00,69.33,69.35,69.09,69.14,52900.0,48.2727,48.2867,48.1056,48.1404,52900.0
2008-04-18 11:10:00,69.13,69.14,68.95,69.06,60100.0,48.1335,48.1404,48.0081,48.0847,60100.0
2008-04-18 11:15:00,69.05,69.13,69.05,69.11,23200.0,48.0778,48.1335,48.0778,48.1195,23200.0
2008-04-18 11:20:00,69.1,69.2,69.09,69.15,30800.0,48.1126,48.1822,48.1056,48.1474,30800.0
2008-04-18 11:25:00,69.12,69.33,69.12,69.31,50600.0,48.1265,48.2727,48.1265,48.2588,50600.0
2008-04-18 11:30:00,69.31,69.33,69.16,69.17,33800.0,48.2588,48.2727,48.1544,48.1613,33800.0
2008-04-18 11:35:00,69.17,69.17,69.1,69.15,33100.0,48.1613,48.1613,48.1126,48.1474,33100.0
2008-04-18 11:40:00,69.15,69.27,69.14,69.26,31900.0,48.1474,48.231,48.1404,48.224,31900.0
2008-04-18 11:45:00,69.26,69.37,69.25,69.34,39800.0,48.224,48.3006,48.217,48.2797,39800.0
2008-04-18 11:50:00,69.33,69.33,69.22,69.31,43900.0,48.2727,48.2727,48.1961,48.2588,43900.0
2008-04-18 11:55:00,69.3,69.39,69.29,69.37,59400.0,48.2518,48.3145,48.2449,48.3006,59400.0
2008-04-18 12:00:00,69.37,69.41,69.37,69.39,43400.0,48.3006,48.3284,48.3006,48.3145,43400.0
2008-04-18 12:05:00,69.38,69.4,69.31,69.31,25900.0,48.3075,48.3215,48.2588,48.2588,25900.0
2008-04-18 12:10:00,69.3,69.31,69.22,69.27,33700.0,48.2518,48.2588,48.1961,48.231,33700.0
2008-04-18 12:15:00,69.26,69.38,69.25,69.32,36100.0,48.224,48.3075,48.217,48.2658,36100.0
2008-04-18 12:20:00,69.32,69.35,69.28,69.29,24000.0,48.2658,48.2867,48.2379,48.2449,24000.0
2008-04-18 12:25:00,69.29,69.39,69.29,69.31,21500.0,48.2449,48.3145,48.2449,48.2588,21500.0
2008-04-18 12:30:00,69.32,69.37,69.28,69.33,25300.0,48.2658,48.3006,48.2379,48.2727,25300.0
2008-04-18 12:35:00,69.33,69.36,69.28,69.36,26000.0,48.2727,48.2936,48.2379,48.2936,26000.0
2008-04-18 12:40:00,69.37,69.37,69.3,69.31,23300.0,48.3006,48.3006,48.2518,48.2588,23300.0
2008-04-18 12:45:00,69.34,69.34,69.23,69.23,28400.0,48.2797,48.2797,48.2031,48.2031,28400.0
2008-04-18 12:50:00,69.23,69.3,69.22,69.22,36700.0,48.2031,48.2518,48.1961,48.1961,36700.0
2008-04-18 12:55:00,69.22,69.23,69.17,69.2,30000.0,48.1961,48.2031,48.1613,48.1822,30000.0
2008-04-18 13:00:00,69.2,69.24,69.18,69.19,44600.0,48.1822,48.2101,48.1683,48.1753,44600.0
2008-04-18 13:05:00,69.21,69.3,69.17,69.3,45600.0,48.1892,48.2518,48.1613,48.2518,45600.0
2008-04-18 13:10:00,69.3,69.34,69.26,69.26,30900.0,48.2518,48.2797,48.224,48.224,30900.0
2008-04-18 13:15:00,69.26,69.32,69.26,69.28,21800.0,48.224,48.2658,48.224,48.2379,21800.0
2008-04-18 13:20:00,69.27,69.27,69.17,69.2,73800.0,48.231,48.231,48.1613,48.1822,73800.0
2008-04-18 13:25:00,69.22,69.3,69.18,69.29,33500.0,48.1961,48.2518,48.1683,48.2449,33500.0
2008-04-18 13:30:00,69.28,69.33,69.27,69.31,63600.0,48.2379,48.2727,48.231,48.2588,63600.0
2008-04-18 13:35:00,69.31,69.33,69.19,69.28,53200.0,48.2588,48.2727,48.1753,48.2379,53200.0
2008-04-18 13:40:00,69.27,69.36,69.25,69.36,54400.0,48.231,48.2936,48.217,48.2936,54400.0
2008-04-18 13:45:00,69.36,69.44,69.35,69.4,58200.0,48.2936,48.3493,48.2867,48.3215,58200.0
2008-04-18 13:50:00,69.4,69.43,69.38,69.43,48200.0,48.3215,48.3424,48.3075,48.3424,48200.0
2008-04-18 13:55:00,69.43,69.52,69.4,69.45,118700.0,48.3424,48.405,48.3215,48.3563,118700.0
2008-04-18 14:00:00,69.45,69.52,69.43,69.46,34600.0,48.3563,48.405,48.3424,48.3632,34600.0
2008-04-18 14:05:00,69.47,69.51,69.38,69.39,81600.0,48.3702,48.3981,48.3075,48.3145,81600.0
2008-04-18 14:10:00,69.39,69.51,69.37,69.49,67200.0,48.3145,48.3981,48.3006,48.3841,67200.0
2008-04-18 14:15:00,69.49,69.65,69.47,69.62,71600.0,48.3841,48.4955,48.3702,48.4746,71600.0
2008-04-18 14:20:00,69.63,69.71,69.6,69.66,83600.0,48.4816,48.5373,48.4607,48.5025,83600.0
2008-04-18 14:25:00,69.66,69.71,69.36,69.4,83800.0,48.5025,48.5373,48.2936,48.3215,83800.0
2008-04-18 14:30:00,69.38,69.48,69.35,69.42,32400.0,48.3075,48.3772,48.2867,48.3354,32400.0
2008-04-18 14:35:00,69.41,69.51,69.38,69.44,40100.0,48.3284,48.3981,48.3075,48.3493,40100.0
2008-04-18 14:40:00,69.45,69.55,69.4,69.4,21400.0,48.3563,48.4259,48.3215,48.3215,21400.0
2008-04-18 14:45:00,69.42,69.49,69.41,69.42,18400.0,48.3354,48.3841,48.3284,48.3354,18400.0
2008-04-18 14:50:00,69.41,69.43,69.36,69.36,39800.0,48.3284,48.3424,48.2936,48.2936,39800.0
2008-04-18 14:55:00,69.36,69.37,69.23,69.34,61100.0,48.2936,48.3006,48.2031,48.2797,61100.0
2008-04-18 15:00:00,69.34,69.35,69.2,69.3,48300.0,48.2797,48.2867,48.1822,48.2518,48300.0
2008-04-18 15:05:00,69.3,69.35,69.26,69.35,39500.0,48.2518,48.2867,48.224,48.2867,39500.0
2008-04-18 15:10:00,69.36,69.41,69.33,69.35,41100.0,48.2936,48.3284,48.2727,48.2867,41100.0
2008-04-18 15:15:00,69.33,69.38,69.21,69.21,52100.0,48.2727,48.3075,48.1892,48.1892,52100.0
2008-04-18 15:20:00,69.21,69.33,69.11,69.26,76500.0,48.1892,48.2727,48.1195,48.224,76500.0
2008-04-18 15:25:00,69.26,69.27,69.14,69.18,36000.0,48.224,48.231,48.1404,48.1683,36000.0
2008-04-18 15:30:00,69.17,69.26,69.16,69.17,62000.0,48.1613,48.224,48.1544,48.1613,62000.0
2008-04-18 15:35:00,69.19,69.2,69.14,69.18,52900.0,48.1753,48.1822,48.1404,48.1683,52900.0
2008-04-18 15:40:00,69.18,69.2,69.08,69.15,72400.0,48.1683,48.1822,48.0987,48.1474,72400.0
2008-04-18 15:45:00,69.15,69.19,69.06,69.18,91000.0,48.1474,48.1753,48.0847,48.1683,91000.0
2008-04-18 15:50:00,69.17,69.4,69.17,69.35,106900.0,48.1613,48.3215,48.1613,48.2867,106900.0
2008-04-18 15:55:00,69.36,69.47,69.36,69.41,93000.0,48.2936,48.3702,48.2936,48.3284,93000.0
2008-04-21 09:30:00,69.05,69.22,68.59,68.75,74600.0,48.0778,48.1961,47.7575,47.8689,74600.0
2008-04-21 09:35:00,68.76,68.77,68.51,68.7,58200.0,47.8759,47.8828,47.7018,47.8341,58200.0
2008-04-21 09:40:00,68.67,68.76,68.56,68.75,24700.0,47.8132,47.8759,47.7366,47.8689,24700.0
2008-04-21 09:45:00,68.75,68.95,68.75,68.84,39800.0,47.8689,48.0081,47.8689,47.9316,39800.0
2008-04-21 09:50:00,68.85,68.85,68.61,68.69,39000.0,47.9385,47.9385,47.7714,47.8271,39000.0
2008-04-21 09:55:00,68.68,68.68,68.55,68.58,24200.0,47.8202,47.8202,47.7296,47.7505,24200.0
2008-04-21 10:00:00,68.58,68.65,68.43,68.45,64400.0,47.7505,47.7993,47.6461,47.66,64400.0
2008-04-21 10:05:00,68.46,68.75,68.4,68.72,30700.0,47.667,47.8689,47.6252,47.848,30700.0
2008-04-21 10:10:00,68.72,68.72,68.38,68.44,35800.0,47.848,47.848,47.6113,47.653,35800.0
2008-04-21 10:15:00,68.44,68.44,68.25,68.36,32500.0,47.653,47.653,47.5208,47.5973,32500.0
2008-04-21 10:20:00,68.36,68.48,68.32,68.46,43600.0,47.5973,47.6809,47.5695,47.667,43600.0
2008-04-21 10:25:00,68.43,68.45,68.36,68.41,28400.0,47.6461,47.66,47.5973,47.6322,28400.0
2008-04-21 10:30:00,68.4,68.46,68.38,68.44,45100.0,47.6252,47.667,47.6113,47.653,45100.0
2008-04-21 10:35:00,68.44,68.57,68.43,68.57,21500.0,47.653,47.7436,47.6461,47.7436,21500.0
2008-04-21 10:40:00,68.56,68.66,68.51,68.54,20600.0,47.7366,47.8062,47.7018,47.7227,20600.0
2008-04-21 10:45:00,68.54,68.57,68.47,68.57,33200.0,47.7227,47.7436,47.6739,47.7436,33200.0
2008-04-21 10:50:00,68.57,68.67,68.54,68.54,33100.0,47.7436,47.8132,47.7227,47.7227,33100.0
2008-04-21 10:55:00,68.54,68.55,68.46,68.5,17400.0,47.7227,47.7296,47.667,47.6948,17400.0
2008-04-21 11:00:00,68.5,68.53,68.46,68.49,21000.0,47.6948,47.7157,47.667,47.6879,21000.0
2008-04-21 11:05:00,68.49,68.7,68.49,68.69,23500.0,47.6879,47.8341,47.6879,47.8271,23500.0
2008-04-21 11:10:00,68.68,68.7,68.64,68.66,18700.0,47.8202,47.8341,47.7923,47.8062,18700.0
2008-04-21 11:15:00,68.64,68.65,68.55,68.64,18100.0,47.7923,47.7993,47.7296,47.7923,18100.0
2008-04-21 11:20:00,68.64,68.69,68.59,68.61,23500.0,47.7923,47.8271,47.7575,47.7714,23500.0
2008-04-21 11:25:00,68.61,68.63,68.56,68.61,36400.0,47.7714,47.7853,47.7366,47.7714,36400.0
2008-04-21 11:30:00,68.61,68.63,68.52,68.54,54200.0,47.7714,47.7853,47.7087,47.7227,54200.0
2008-04-21 11:35:00,68.54,68.63,68.53,68.56,27100.0,47.7227,47.7853,47.7157,47.7366,27100.0
2008-04-21 11:40:00,68.55,68.56,68.52,68.53,33300.0,47.7296,47.7366,47.7087,47.7157,33300.0
2008-04-21 11:45:00,68.53,68.57,68.52,68.56,31300.0,47.7157,47.7436,47.7087,47.7366,31300.0
2008-04-21 11:50:00,68.57,68.65,68.56,68.65,11200.0,47.7436,47.7993,47.7366,47.7993,11200.0
2008-04-21 11:55:00,68.65,68.69,68.59,68.64,25500.0,47.7993,47.8271,47.7575,47.7923,25500.0
2008-04-21 12:00:00,68.64,68.68,68.62,68.68,18300.0,47.7923,47.8202,47.7784,47.8202,18300.0
2008-04-21 12:05:00,68.67,68.68,68.56,68.57,23500.0,47.8132,47.8202,47.7366,47.7436,23500.0
2008-04-21 12:10:00,68.56,68.6,68.51,68.57,49900.0,47.7366,47.7644,47.7018,47.7436,49900.0
2008-04-21 12:15:00,68.56,68.59,68.53,68.55,12200.0,47.7366,47.7575,47.7157,47.7296,12200.0
2008-04-21 12:20:00,68.53,68.58,68.53,68.57,10100.0,47.7157,47.7505,47.7157,47.7436,10100.0
2008-04-21 12:25:00,68.57,68.57,68.53,68.56,21000.0,47.7436,47.7436,47.7157,47.7366,21000.0
2008-04-21 12:30:00,68.57,68.62,68.55,68.62,19400.0,47.7436,47.7784,47.7296,47.7784,19400.0
2008-04-21 12:35:00,68.62,68.69,68.54,68.69,27900.0,47.7784,47.8271,47.7227,47.8271,27900.0
2008-04-21 12:40:00,68.69,68.77,68.67,68.75,17800.0,47.8271,47.8828,47.8132,47.8689,17800.0
2008-04-21 12:45:00,68.73,68.74,68.65,68.66,7700.0,47.855,47.8619,47.7993,47.8062,7700.0
2008-04-21 12:50:00,68.64,68.73,68.61,68.68,24000.0,47.7923,47.855,47.7714,47.8202,24000.0
2008-04-21 12:55:00,68.68,68.71,68.64,68.68,13700.0,47.8202,47.841,47.7923,47.8202,13700.0
2008-04-21 13:00:00,68.69,68.74,68.69,68.72,8700.0,47.8271,47.8619,47.8271,47.848,8700.0
2008-04-21 13:05:00,68.73,68.79,68.69,68.78,11800.0,47.855,47.8967,47.8271,47.8898,11800.0
2008-04-21 13:10:00,68.79,68.79,68.74,68.76,8700.0,47.8967,47.8967,47.8619,47.8759,8700.0
2008-04-21 13:15:00,68.75,68.77,68.71,68.73,6800.0,47.8689,47.8828,47.841,47.855,6800.0
2008-04-21 13:20:00,68.73,68.77,68.71,68.75,17000.0,47.855,47.8828,47.841,47.8689,17000.0
2008-04-21 13:25:00,68.75,68.77,68.72,68.76,42500.0,47.8689,47.8828,47.848,47.8759,42500.0
2008-04-21 13:30:00,68.77,68.88,68.77,68.78,24000.0,47.8828,47.9594,47.8828,47.8898,24000.0
2008-04-21 13:35:00,68.79,68.87,68.78,68.81,19900.0,47.8967,47.9524,47.8898,47.9107,19900.0
2008-04-21 13:40:00,68.8,68.8,68.67,68.67,15900.0,47.9037,47.9037,47.8132,47.8132,15900.0
2008-04-21 13:45:00,68.67,68.67,68.62,68.67,18500.0,47.8132,47.8132,47.7784,47.8132,18500.0
2008-04-21 13:50:00,68.67,68.69,68.64,68.67,12200.0,47.8132,47.8271,47.7923,47.8132,12200.0
2008-04-21 13:55:00,68.67,68.7,68.65,68.67,13600.0,47.8132,47.8341,47.7993,47.8132,13600.0
2008-04-21 14:00:00,68.68,68.73,68.68,68.72,29300.0,47.8202,47.855,47.8202,47.848,29300.0
2008-04-21 14:05:00,68.72,68.79,68.71,68.72,23100.0,47.848,47.8967,47.841,47.848,23100.0
2008-04-21 14:10:00,68.72,68.76,68.7,68.72,19500.0,47.848,47.8759,47.8341,47.848,19500.0
2008-04-21 14:15:00,68.71,68.78,68.69,68.78,15000.0,47.841,47.8898,47.8271,47.8898,15000.0
2008-04-21 14:20:00,68.77,68.77,68.62,68.65,29100.0,47.8828,47.8828,47.7784,47.7993,29100.0
2008-04-21 14:25:00,68.65,68.7,68.65,68.7,10000.0,47.7993,47.8341,47.7993,47.8341,10000.0
2008-04-21 14:30:00,68.7,68.84,68.7,68.8,23600.0,47.8341,47.9316,47.8341,47.9037,23600.0
2008-04-21 14:35:00,68.82,68.85,68.77,68.81,18700.0,47.9176,47.9385,47.8828,47.9107,18700.0
2008-04-21 14:40:00,68.81,68.84,68.79,68.82,12800.0,47.9107,47.9316,47.8967,47.9176,12800.0
2008-04-21 14:45:00,68.83,68.95,68.82,68.92,39200.0,47.9246,48.0081,47.9176,47.9873,39200.0
2008-04-21 14:50:00,68.92,68.97,68.92,68.96,28400.0,47.9873,48.0221,47.9873,48.0151,28400.0
2008-04-21 14:55:00,68.96,69.0,68.96,69.0,48300.0,48.0151,48.043,48.0151,48.043,48300.0
2008-04-21 15:00:00,68.99,69.17,68.98,69.15,78100.0,48.036,48.1613,48.029,48.1474,78100.0
2008-04-21 15:05:00,69.15,69.15,69.05,69.07,35400.0,48.1474,48.1474,48.0778,48.0917,35400.0
2008-04-21 15:10:00,69.06,69.07,69.01,69.01,22200.0,48.0847,48.0917,48.0499,48.0499,22200.0
2008-04-21 15:15:00,69.02,69.07,69.02,69.05,25700.0,48.0569,48.0917,48.0569,48.0778,25700.0
2008-04-21 15:20:00,69.05,69.06,68.99,69.03,77400.0,48.0778,48.0847,48.036,48.0638,77400.0
2008-04-21 15:25:00,69.02,69.08,68.99,69.04,56000.0,48.0569,48.0987,48.036,48.0708,56000.0
2008-04-21 15:30:00,69.03,69.12,68.97,69.1,58800.0,48.0638,48.1265,48.0221,48.1126,58800.0
2008-04-21 15:35:00,69.1,69.14,69.0,69.07,85900.0,48.1126,48.1404,48.043,48.0917,85900.0
2008-04-21 15:40:00,69.09,69.22,69.08,69.18,90400.0,48.1056,48.1961,48.0987,48.1683,90400.0
2008-04-21 15:45:00,69.18,69.29,69.09,69.28,92000.0,48.1683,48.2449,48.1056,48.2379,92000.0
2008-04-21 15:50:00,69.27,69.36,69.23,69.36,137000.0,48.231,48.2936,48.2031,48.2936,137000.0
2008-04-21 15:55:00,69.36,69.37,69.11,69.13,112600.0,48.2936,48.3006,48.1195,48.1335,112600.0
2008-04-22 09:30:00,68.65,68.84,68.5,68.7,81400.0,47.7993,47.9316,47.6948,47.8341,81400.0
2008-04-22 09:35:00,68.71,68.81,68.6,68.71,19600.0,47.841,47.9107,47.7644,47.841,19600.0
2008-04-22 09:40:00,68.68,68.68,68.5,68.5,35000.0,47.8202,47.8202,47.6948,47.6948,35000.0
2008-04-22 09:45:00,68.5,68.59,68.5,68.52,54700.0,47.6948,47.7575,47.6948,47.7087,54700.0
2008-04-22 09:50:00,68.5,68.5,68.4,68.48,56700.0,47.6948,47.6948,47.6252,47.6809,56700.0
2008-04-22 09:55:00,68.47,68.59,68.44,68.47,58700.0,47.6739,47.7575,47.653,47.6739,58700.0
2008-04-22 10:00:00,68.47,68.91,68.47,68.7,67400.0,47.6739,47.9803,47.6739,47.8341,67400.0
2008-04-22 10:05:00,68.68,68.71,68.47,68.54,33100.0,47.8202,47.841,47.6739,47.7227,33100.0
2008-04-22 10:10:00,68.53,68.68,68.49,68.61,26600.0,47.7157,47.8202,47.6879,47.7714,26600.0
2008-04-22 10:15:00,68.61,68.64,68.52,68.52,15800.0,47.7714,47.7923,47.7087,47.7087,15800.0
2008-04-22 10:20:00,68.51,68.53,68.41,68.45,19300.0,47.7018,47.7157,47.6322,47.66,19300.0
2008-04-22 10:25:00,68.43,68.47,68.38,68.41,20900.0,47.6461,47.6739,47.6113,47.6322,20900.0
2008-04-22 10:30:00,68.39,68.54,68.39,68.42,20200.0,47.6182,47.7227,47.6182,47.6391,20200.0
2008-04-22 10:35:00,68.42,68.52,68.4,68.52,42200.0,47.6391,47.7087,47.6252,47.7087,42200.0
2008-04-22 10:40:00,68.52,68.79,68.5,68.76,44700.0,47.7087,47.8967,47.6948,47.8759,44700.0
2008-04-22 10:45:00,68.74,68.91,68.74,68.91,73100.0,47.8619,47.9803,47.8619,47.9803,73100.0
2008-04-22 10:50:00,68.89,69.08,68.87,68.98,47300.0,47.9664,48.0987,47.9524,48.029,47300.0
2008-04-22 10:55:00,68.97,69.03,68.95,68.99,21800.0,48.0221,48.0638,48.0081,48.036,21800.0
2008-04-22 11:00:00,69.0,69.2,68.91,68.92,84500.0,48.043,48.1822,47.9803,47.9873,84500.0
2008-04-22 11:05:00,68.92,68.94,68.86,68.92,39700.0,47.9873,48.0012,47.9455,47.9873,39700.0
2008-04-22 11:10:00,68.93,68.93,68.83,68.84,23700.0,47.9942,47.9942,47.9246,47.9316,23700.0
2008-04-22 11:15:00,68.83,68.92,68.8,68.82,23300.0,47.9246,47.9873,47.9037,47.9176,23300.0
2008-04-22 11:20:00,68.8,68.81,68.61,68.64,31600.0,47.9037,47.9107,47.7714,47.7923,31600.0
2008-04-22 11:25:00,68.63,68.72,68.58,68.58,32900.0,47.7853,47.848,47.7505,47.7505,32900.0
2008-04-22 11:30:00,68.57,68.6,68.53,68.53,17100.0,47.7436,47.7644,47.7157,47.7157,17100.0
2008-04-22 11:35:00,68.54,68.59,68.53,68.56,9200.0,47.7227,47.7575,47.7157,47.7366,9200.0
2008-04-22 11:40:00,68.55,68.62,68.54,68.57,11300.0,47.7296,47.7784,47.7227,47.7436,11300.0
2008-04-22 11:45:00,68.58,68.66,68.39,68.41,73400.0,47.7505,47.8062,47.6182,47.6322,73400.0
2008-04-22 11:50:00,68.39,68.43,68.03,68.03,71100.0,47.6182,47.6461,47.3676,47.3676,71100.0
2008-04-22 11:55:00,68.04,68.12,68.02,68.07,33400.0,47.3745,47.4302,47.3606,47.3954,33400.0
2008-04-22 12:00:00,68.06,68.1,68.0,68.0,24200.0,47.3885,47.4163,47.3467,47.3467,24200.0
2008-04-22 12:05:00,68.0,68.02,67.95,67.96,27800.0,47.3467,47.3606,47.3119,47.3188,27800.0
2008-04-22 12:10:00,67.97,68.06,67.96,68.04,25400.0,47.3258,47.3885,47.3188,47.3745,25400.0
2008-04-22 12:15:00,68.04,68.05,67.94,67.95,14600.0,47.3745,47.3815,47.3049,47.3119,14600.0
2008-04-22 12:20:00,67.97,68.05,67.9,67.92,20900.0,47.3258,47.3815,47.2771,47.291,20900.0
2008-04-22 12:25:00,67.89,67.94,67.63,67.66,66100.0,47.2701,47.3049,47.0891,47.11,66100.0
2008-04-22 12:30:00,67.65,67.66,67.48,67.5,86600.0,47.103,47.11,46.9846,46.9985,86600.0
2008-04-22 12:35:00,67.51,67.66,67.5,67.59,64000.0,47.0055,47.11,46.9985,47.0612,64000.0
2008-04-22 12:40:00,67.57,67.59,67.5,67.52,68700.0,47.0473,47.0612,46.9985,47.0125,68700.0
2008-04-22 12:45:00,67.55,67.55,67.36,67.46,51800.0,47.0334,47.0334,46.9011,46.9707,51800.0
2008-04-22 12:50:00,67.46,67.57,67.46,67.56,27800.0,46.9707,47.0473,46.9707,47.0403,27800.0
2008-04-22 12:55:00,67.56,67.59,67.48,67.54,103200.0,47.0403,47.0612,46.9846,47.0264,103200.0
2008-04-22 13:00:00,67.54,67.62,67.51,67.59,39000.0,47.0264,47.0821,47.0055,47.0612,39000.0
2008-04-22 13:05:00,67.59,67.79,67.58,67.77,100400.0,47.0612,47.2005,47.0542,47.1865,100400.0
2008-04-22 13:10:00,67.76,67.82,67.75,67.82,24300.0,47.1796,47.2214,47.1726,47.2214,24300.0
2008-04-22 13:15:00,67.85,67.85,67.79,67.81,25100.0,47.2422,47.2422,47.2005,47.2144,25100.0
2008-04-22 13:20:00,67.8,67.83,67.74,67.74,35400.0,47.2074,47.2283,47.1657,47.1657,35400.0
2008-04-22 13:25:00,67.75,67.87,67.74,67.87,32200.0,47.1726,47.2562,47.1657,47.2562,32200.0
2008-04-22 13:30:00,67.87,67.98,67.86,67.94,42700.0,47.2562,47.3328,47.2492,47.3049,42700.0
2008-04-22 13:35:00,67.95,68.05,67.83,67.83,21400.0,47.3119,47.3815,47.2283,47.2283,21400.0
2008-04-22 13:40:00,67.82,67.85,67.79,67.81,12500.0,47.2214,47.2422,47.2005,47.2144,12500.0
2008-04-22 13:45:00,67.8,67.9,67.78,67.87,16100.0,47.2074,47.2771,47.1935,47.2562,16100.0
2008-04-22 13:50:00,67.87,67.9,67.79,67.9,22000.0,47.2562,47.2771,47.2005,47.2771,22000.0
2008-04-22 13:55:00,67.9,68.02,67.89,67.99,19700.0,47.2771,47.3606,47.2701,47.3397,19700.0
2008-04-22 14:00:00,67.99,68.06,67.96,67.98,55600.0,47.3397,47.3885,47.3188,47.3328,55600.0
2008-04-22 14:05:00,67.96,68.03,67.9,68.0,16200.0,47.3188,47.3676,47.2771,47.3467,16200.0
2008-04-22 14:10:00,67.99,68.06,67.99,68.0,34400.0,47.3397,47.3885,47.3397,47.3467,34400.0
2008-04-22 14:15:00,68.0,68.1,67.98,68.03,45400.0,47.3467,47.4163,47.3328,47.3676,45400.0
2008-04-22 14:20:00,68.04,68.16,68.0,68.11,28700.0,47.3745,47.4581,47.3467,47.4233,28700.0
2008-04-22 14:25:00,68.12,68.12,67.99,68.04,33400.0,47.4302,47.4302,47.3397,47.3745,33400.0
2008-04-22 14:30:00,68.04,68.2,68.04,68.12,31600.0,47.3745,47.4859,47.3745,47.4302,31600.0
2008-04-22 14:35:00,68.13,68.21,68.04,68.04,26500.0,47.4372,47.4929,47.3745,47.3745,26500.0
2008-04-22 14:40:00,68.04,68.06,67.88,67.92,25700.0,47.3745,47.3885,47.2631,47.291,25700.0
2008-04-22 14:45:00,67.93,67.93,67.82,67.82,22500.0,47.2979,47.2979,47.2214,47.2214,22500.0
2008-04-22 14:50:00,67.82,67.82,67.66,67.72,41600.0,47.2214,47.2214,47.11,47.1517,41600.0
2008-04-22 14:55:00,67.72,67.88,67.66,67.86,35700.0,47.1517,47.2631,47.11,47.2492,35700.0
2008-04-22 15:00:00,67.86,67.86,67.77,67.82,20000.0,47.2492,47.2492,47.1865,47.2214,20000.0
2008-04-22 15:05:00,67.82,67.97,67.8,67.92,27500.0,47.2214,47.3258,47.2074,47.291,27500.0
2008-04-22 15:10:00,67.92,68.01,67.88,67.9,27900.0,47.291,47.3536,47.2631,47.2771,27900.0
2008-04-22 15:15:00,67.9,67.95,67.84,67.92,21200.0,47.2771,47.3119,47.2353,47.291,21200.0
2008-04-22 15:20:00,67.93,67.93,67.84,67.87,29900.0,47.2979,47.2979,47.2353,47.2562,29900.0
2008-04-22 15:25:00,67.87,67.88,67.77,67.86,61200.0,47.2562,47.2631,47.1865,47.2492,61200.0
2008-04-22 15:30:00,67.86,67.91,67.8,67.85,45800.0,47.2492,47.284,47.2074,47.2422,45800.0
2008-04-22 15:35:00,67.86,67.93,67.82,67.9,47000.0,47.2492,47.2979,47.2214,47.2771,47000.0
2008-04-22 15:40:00,67.9,67.96,67.89,67.93,42900.0,47.2771,47.3188,47.2701,47.2979,42900.0
2008-04-22 15:45:00,67.92,68.1,67.91,68.07,60900.0,47.291,47.4163,47.284,47.3954,60900.0
2008-04-22 15:50:00,68.07,68.13,68.02,68.1,64800.0,47.3954,47.4372,47.3606,47.4163,64800.0
2008-04-22 15:55:00,68.09,68.12,68.05,68.12,117900.0,47.4093,47.4302,47.3815,47.4302,117900.0
2008-04-23 09:30:00,68.17,68.46,68.1,68.14,44700.0,47.4651,47.667,47.4163,47.4442,44700.0
2008-04-23 09:35:00,68.14,68.16,67.79,67.8,34100.0,47.4442,47.4581,47.2005,47.2074,34100.0
2008-04-23 09:40:00,67.8,67.91,67.77,67.89,22300.0,47.2074,47.284,47.1865,47.2701,22300.0
2008-04-23 09:45:00,67.86,68.17,67.82,68.16,57400.0,47.2492,47.4651,47.2214,47.4581,57400.0
2008-04-23 09:50:00,68.14,68.46,68.05,68.46,54200.0,47.4442,47.667,47.3815,47.667,54200.0
2008-04-23 09:55:00,68.46,68.65,68.4,68.65,68200.0,47.667,47.7993,47.6252,47.7993,68200.0
2008-04-23 10:00:00,68.65,68.7,68.6,68.67,56700.0,47.7993,47.8341,47.7644,47.8132,56700.0
2008-04-23 10:05:00,68.67,69.05,68.67,69.03,73400.0,47.8132,48.0778,47.8132,48.0638,73400.0
2008-04-23 10:10:00,69.03,69.03,68.81,68.91,38100.0,48.0638,48.0638,47.9107,47.9803,38100.0
2008-04-23 10:15:00,68.91,69.07,68.89,68.98,100400.0,47.9803,48.0917,47.9664,48.029,100400.0
2008-04-23 10:20:00,69.0,69.07,68.99,69.05,35000.0,48.043,48.0917,48.036,48.0778,35000.0
2008-04-23 10:25:00,69.05,69.3,69.04,69.29,80300.0,48.0778,48.2518,48.0708,48.2449,80300.0
2008-04-23 10:30:00,69.29,69.45,68.91,68.92,67100.0,48.2449,48.3563,47.9803,47.9873,67100.0
2008-04-23 10:35:00,68.92,69.21,68.9,69.21,29600.0,47.9873,48.1892,47.9733,48.1892,29600.0
2008-04-23 10:40:00,69.22,69.33,69.13,69.14,43400.0,48.1961,48.2727,48.1335,48.1404,43400.0
2008-04-23 10:45:00,69.13,69.33,69.13,69.33,55600.0,48.1335,48.2727,48.1335,48.2727,55600.0
2008-04-23 10:50:00,69.33,69.36,69.26,69.31,69400.0,48.2727,48.2936,48.224,48.2588,69400.0
2008-04-23 10:55:00,69.32,69.46,69.16,69.17,54800.0,48.2658,48.3632,48.1544,48.1613,54800.0
2008-04-23 11:00:00,69.17,69.37,69.17,69.34,24800.0,48.1613,48.3006,48.1613,48.2797,24800.0
2008-04-23 11:05:00,69.35,69.42,69.31,69.35,46100.0,48.2867,48.3354,48.2588,48.2867,46100.0
2008-04-23 11:10:00,69.36,69.45,69.32,69.45,12000.0,48.2936,48.3563,48.2658,48.3563,12000.0
2008-04-23 11:15:00,69.48,69.5,69.28,69.29,32400.0,48.3772,48.3911,48.2379,48.2449,32400.0
2008-04-23 11:20:00,69.25,69.3,69.14,69.3,44000.0,48.217,48.2518,48.1404,48.2518,44000.0
2008-04-23 11:25:00,69.3,69.3,69.18,69.26,15900.0,48.2518,48.2518,48.1683,48.224,15900.0
2008-04-23 11:30:00,69.25,69.27,69.2,69.24,40200.0,48.217,48.231,48.1822,48.2101,40200.0
2008-04-23 11:35:00,69.22,69.34,69.22,69.31,50300.0,48.1961,48.2797,48.1961,48.2588,50300.0
2008-04-23 11:40:00,69.3,69.45,69.28,69.42,50200.0,48.2518,48.3563,48.2379,48.3354,50200.0
2008-04-23 11:45:00,69.42,69.51,69.35,69.41,43600.0,48.3354,48.3981,48.2867,48.3284,43600.0
2008-04-23 11:50:00,69.42,69.44,69.28,69.37,35800.0,48.3354,48.3493,48.2379,48.3006,35800.0
2008-04-23 11:55:00,69.37,69.37,69.24,69.25,33800.0,48.3006,48.3006,48.2101,48.217,33800.0
2008-04-23 12:00:00,69.25,69.32,69.19,69.28,49600.0,48.217,48.2658,48.1753,48.2379,49600.0
2008-04-23 12:05:00,69.28,69.3,69.23,69.27,33100.0,48.2379,48.2518,48.2031,48.231,33100.0
2008-04-23 12:10:00,69.27,69.33,69.24,69.25,20500.0,48.231,48.2727,48.2101,48.217,20500.0
2008-04-23 12:15:00,69.26,69.31,69.12,69.16,21000.0,48.224,48.2588,48.1265,48.1544,21000.0
2008-04-23 12:20:00,69.16,69.23,69.07,69.15,49100.0,48.1544,48.2031,48.0917,48.1474,49100.0
2008-04-23 12:25:00,69.15,69.18,69.13,69.17,16100.0,48.1474,48.1683,48.1335,48.1613,16100.0
2008-04-23 12:30:00,69.17,69.22,69.13,69.15,44400.0,48.1613,48.1961,48.1335,48.1474,44400.0
2008-04-23 12:35:00,69.14,69.17,68.84,69.02,115500.0,48.1404,48.1613,47.9316,48.0569,115500.0
2008-04-23 12:40:00,69.02,69.1,69.01,69.05,12500.0,48.0569,48.1126,48.0499,48.0778,12500.0
2008-04-23 12:45:00,69.04,69.07,68.98,69.04,11300.0,48.0708,48.0917,48.029,48.0708,11300.0
2008-04-23 12:50:00,69.05,69.15,69.03,69.09,18500.0,48.0778,48.1474,48.0638,48.1056,18500.0
2008-04-23 12:55:00,69.1,69.13,69.07,69.07,15200.0,48.1126,48.1335,48.0917,48.0917,15200.0
2008-04-23 13:00:00,69.07,69.11,69.04,69.09,22400.0,48.0917,48.1195,48.0708,48.1056,22400.0
2008-04-23 13:05:00,69.09,69.15,69.04,69.11,21700.0,48.1056,48.1474,48.0708,48.1195,21700.0
2008-04-23 13:10:00,69.11,69.21,69.09,69.19,27100.0,48.1195,48.1892,48.1056,48.1753,27100.0
2008-04-23 13:15:00,69.2,69.28,69.19,69.21,20000.0,48.1822,48.2379,48.1753,48.1892,20000.0
2008-04-23 13:20:00,69.21,69.33,69.2,69.33,35300.0,48.1892,48.2727,48.1822,48.2727,35300.0
2008-04-23 13:25:00,69.33,69.35,69.31,69.32,23400.0,48.2727,48.2867,48.2588,48.2658,23400.0
2008-04-23 13:30:00,69.33,69.48,69.31,69.48,37000.0,48.2727,48.3772,48.2588,48.3772,37000.0
2008-04-23 13:35:00,69.48,69.48,69.31,69.34,34800.0,48.3772,48.3772,48.2588,48.2797,34800.0
2008-04-23 13:40:00,69.32,69.37,69.26,69.28,20800.0,48.2658,48.3006,48.224,48.2379,20800.0
2008-04-23 13:45:00,69.26,69.47,69.24,69.47,22600.0,48.224,48.3702,48.2101,48.3702,22600.0
2008-04-23 13:50:00,69.45,69.5,69.39,69.41,19100.0,48.3563,48.3911,48.3145,48.3284,19100.0
2008-04-23 13:55:00,69.41,69.41,69.3,69.31,25600.0,48.3284,48.3284,48.2518,48.2588,25600.0
2008-04-23 14:00:00,69.3,69.34,69.2,69.21,17600.0,48.2518,48.2797,48.1822,48.1892,17600.0
2008-04-23 14:05:00,69.21,69.26,69.2,69.23,18200.0,48.1892,48.224,48.1822,48.2031,18200.0
2008-04-23 14:10:00,69.23,69.38,69.2,69.32,42400.0,48.2031,48.3075,48.1822,48.2658,42400.0
2008-04-23 14:15:00,69.33,69.33,69.26,69.28,7900.0,48.2727,48.2727,48.224,48.2379,7900.0
2008-04-23 14:20:00,69.28,69.36,69.28,69.35,39400.0,48.2379,48.2936,48.2379,48.2867,39400.0
2008-04-23 14:25:00,69.35,69.42,69.33,69.4,34300.0,48.2867,48.3354,48.2727,48.3215,34300.0
2008-04-23 14:30:00,69.41,69.55,69.39,69.52,39900.0,48.3284,48.4259,48.3145,48.405,39900.0
2008-04-23 14:35:00,69.52,69.55,69.43,69.43,35700.0,48.405,48.4259,48.3424,48.3424,35700.0
2008-04-23 14:40:00,69.45,69.54,69.43,69.51,44900.0,48.3563,48.4189,48.3424,48.3981,44900.0
2008-04-23 14:45:00,69.52,69.57,69.44,69.55,47100.0,48.405,48.4398,48.3493,48.4259,47100.0
2008-04-23 14:50:00,69.54,69.61,69.52,69.58,47400.0,48.4189,48.4677,48.405,48.4468,47400.0
2008-04-23 14:55:00,69.57,69.61,69.55,69.6,52400.0,48.4398,48.4677,48.4259,48.4607,52400.0
2008-04-23 15:00:00,69.6,69.74,69.59,69.71,46200.0,48.4607,48.5582,48.4538,48.5373,46200.0
2008-04-23 15:05:00,69.71,69.77,69.68,69.74,44300.0,48.5373,48.5791,48.5164,48.5582,44300.0
2008-04-23 15:10:00,69.73,69.79,69.73,69.74,39400.0,48.5512,48.593,48.5512,48.5582,39400.0
2008-04-23 15:15:00,69.75,69.81,69.72,69.8,68400.0,48.5652,48.6069,48.5443,48.6,68400.0
2008-04-23 15:20:00,69.8,69.8,69.78,69.79,42300.0,48.6,48.6,48.5861,48.593,42300.0
2008-04-23 15:25:00,69.8,69.83,69.56,69.6,91300.0,48.6,48.6209,48.4329,48.4607,91300.0
2008-04-23 15:30:00,69.6,69.61,69.5,69.61,99300.0,48.4607,48.4677,48.3911,48.4677,99300.0
2008-04-23 15:35:00,69.61,69.67,69.5,69.67,68800.0,48.4677,48.5095,48.3911,48.5095,68800.0
2008-04-23 15:40:00,69.67,69.7,69.5,69.55,96700.0,48.5095,48.5304,48.3911,48.4259,96700.0
2008-04-23 15:45:00,69.56,69.56,69.46,69.55,110300.0,48.4329,48.4329,48.3632,48.4259,110300.0
2008-04-23 15:50:00,69.54,69.62,69.48,69.56,116900.0,48.4189,48.4746,48.3772,48.4329,116900.0
2008-04-23 15:55:00,69.57,69.67,69.55,69.61,94800.0,48.4398,48.5095,48.4259,48.4677,94800.0
2008-04-24 09:30:00,69.46,69.98,69.25,69.92,84000.0,48.3632,48.7253,48.217,48.6835,84000.0
2008-04-24 09:35:00,69.92,69.96,69.7,69.76,27700.0,48.6835,48.7114,48.5304,48.5721,27700.0
2008-04-24 09:40:00,69.75,69.75,69.48,69.67,45300.0,48.5652,48.5652,48.3772,48.5095,45300.0
2008-04-24 09:45:00,69.67,69.78,69.36,69.47,35100.0,48.5095,48.5861,48.2936,48.3702,35100.0
2008-04-24 09:50:00,69.45,69.52,69.28,69.48,36000.0,48.3563,48.405,48.2379,48.3772,36000.0
2008-04-24 09:55:00,69.5,69.58,69.48,69.51,17000.0,48.3911,48.4468,48.3772,48.3981,17000.0
2008-04-24 10:00:00,69.53,69.53,69.07,69.13,101800.0,48.412,48.412,48.0917,48.1335,101800.0
2008-04-24 10:05:00,69.12,69.15,68.91,69.05,41800.0,48.1265,48.1474,47.9803,48.0778,41800.0
2008-04-24 10:10:00,69.05,69.41,69.05,69.27,33400.0,48.0778,48.3284,48.0778,48.231,33400.0
2008-04-24 10:15:00,69.26,69.59,69.21,69.54,49800.0,48.224,48.4538,48.1892,48.4189,49800.0
2008-04-24 10:20:00,69.55,69.55,69.32,69.47,37200.0,48.4259,48.4259,48.2658,48.3702,37200.0
2008-04-24 10:25:00,69.46,69.46,69.36,69.38,13000.0,48.3632,48.3632,48.2936,48.3075,13000.0
2008-04-24 10:30:00,69.38,69.39,69.03,69.1,43300.0,48.3075,48.3145,48.0638,48.1126,43300.0
2008-04-24 10:35:00,69.09,69.25,69.03,69.23,22100.0,48.1056,48.217,48.0638,48.2031,22100.0
2008-04-24 10:40:00,69.25,69.34,69.2,69.22,21200.0,48.217,48.2797,48.1822,48.1961,21200.0
2008-04-24 10:45:00,69.23,69.23,69.02,69.06,32400.0,48.2031,48.2031,48.0569,48.0847,32400.0
2008-04-24 10:50:00,69.05,69.07,69.0,69.01,27900.0,48.0778,48.0917,48.043,48.0499,27900.0
2008-04-24 10:55:00,69.01,69.06,69.0,69.03,19300.0,48.0499,48.0847,48.043,48.0638,19300.0
2008-04-24 11:00:00,69.02,69.26,69.02,69.25,20500.0,48.0569,48.224,48.0569,48.217,20500.0
2008-04-24 11:05:00,69.27,69.32,69.22,69.3,28400.0,48.231,48.2658,48.1961,48.2518,28400.0
2008-04-24 11:10:00,69.3,69.49,69.29,69.46,80500.0,48.2518,48.3841,48.2449,48.3632,80500.0
2008-04-24 11:15:00,69.46,69.64,69.42,69.63,63500.0,48.3632,48.4886,48.3354,48.4816,63500.0
2008-04-24 11:20:00,69.64,69.68,69.55,69.67,42900.0,48.4886,48.5164,48.4259,48.5095,42900.0
2008-04-24 11:25:00,69.67,69.8,69.67,69.79,40600.0,48.5095,48.6,48.5095,48.593,40600.0
2008-04-24 11:30:00,69.79,69.9,69.79,69.9,46100.0,48.593,48.6696,48.593,48.6696,46100.0
2008-04-24 11:35:00,69.9,70.0,69.87,69.91,79700.0,48.6696,48.7392,48.6487,48.6766,79700.0
2008-04-24 11:40:00,69.91,69.98,69.83,69.94,42700.0,48.6766,48.7253,48.6209,48.6975,42700.0
2008-04-24 11:45:00,69.98,70.0,69.9,69.99,120400.0,48.7253,48.7392,48.6696,48.7323,120400.0
2008-04-24 11:50:00,69.98,70.0,69.91,69.93,45700.0,48.7253,48.7392,48.6766,48.6905,45700.0
2008-04-24 11:55:00,69.91,69.92,69.8,69.84,42500.0,48.6766,48.6835,48.6,48.6278,42500.0
2008-04-24 12:00:00,69.84,69.95,69.82,69.93,41600.0,48.6278,48.7044,48.6139,48.6905,41600.0
2008-04-24 12:05:00,69.93,69.99,69.89,69.98,28500.0,48.6905,48.7323,48.6626,48.7253,28500.0
2008-04-24 12:10:00,69.98,70.07,69.97,70.03,207500.0,48.7253,48.788,48.7183,48.7601,207500.0
2008-04-24 12:15:00,70.05,70.2,70.04,70.2,68300.0,48.774,48.8785,48.7671,48.8785,68300.0
2008-04-24 12:20:00,70.2,70.2,69.99,70.0,26800.0,48.8785,48.8785,48.7323,48.7392,26800.0
2008-04-24 12:25:00,70.0,70.11,70.0,70.07,36600.0,48.7392,48.8158,48.7392,48.788,36600.0
2008-04-24 12:30:00,70.08,70.18,70.04,70.15,34200.0,48.7949,48.8646,48.7671,48.8437,34200.0
2008-04-24 12:35:00,70.15,70.37,70.13,70.35,47100.0,48.8437,48.9969,48.8297,48.9829,47100.0
2008-04-24 12:40:00,70.36,70.47,70.31,70.39,54500.0,48.9899,49.0665,48.9551,49.0108,54500.0
2008-04-24 12:45:00,70.38,70.49,70.32,70.41,202000.0,49.0038,49.0804,48.962,49.0247,202000.0
2008-04-24 12:50:00,70.4,70.43,70.28,70.29,43800.0,49.0177,49.0386,48.9342,48.9412,43800.0
2008-04-24 12:55:00,70.3,70.32,70.23,70.26,86500.0,48.9481,48.962,48.8994,48.9203,86500.0
2008-04-24 13:00:00,70.25,70.37,70.24,70.27,69500.0,48.9133,48.9969,48.9063,48.9272,69500.0
2008-04-24 13:05:00,70.27,70.34,70.21,70.21,51300.0,48.9272,48.976,48.8855,48.8855,51300.0
2008-04-24 13:10:00,70.23,70.23,69.98,70.06,172300.0,48.8994,48.8994,48.7253,48.781,172300.0
2008-04-24 13:15:00,70.07,70.09,69.99,70.07,64600.0,48.788,48.8019,48.7323,48.788,64600.0
2008-04-24 13:20:00,70.07,70.22,70.04,70.13,30100.0,48.788,48.8924,48.7671,48.8297,30100.0
2008-04-24 13:25:00,70.11,70.17,70.08,70.14,18200.0,48.8158,48.8576,48.7949,48.8367,18200.0
2008-04-24 13:30:00,70.15,70.28,70.13,70.27,23000.0,48.8437,48.9342,48.8297,48.9272,23000.0
2008-04-24 13:35:00,70.27,70.28,70.03,70.04,101800.0,48.9272,48.9342,48.7601,48.7671,101800.0
2008-04-24 13:40:00,70.05,70.27,70.04,70.23,34700.0,48.774,48.9272,48.7671,48.8994,34700.0
2008-04-24 13:45:00,70.24,70.34,70.17,70.34,28800.0,48.9063,48.976,48.8576,48.976,28800.0
2008-04-24 13:50:00,70.33,70.33,70.23,70.28,65700.0,48.969,48.969,48.8994,48.9342,65700.0
2008-04-24 13:55:00,70.28,70.45,70.25,70.43,43300.0,48.9342,49.0526,48.9133,49.0386,43300.0
2008-04-24 14:00:00,70.42,70.44,70.37,70.41,37800.0,49.0317,49.0456,48.9969,49.0247,37800.0
2008-04-24 14:05:00,70.4,70.5,70.38,70.5,55200.0,49.0177,49.0874,49.0038,49.0874,55200.0
2008-04-24 14:10:00,70.5,70.51,70.46,70.5,41400.0,49.0874,49.0943,49.0595,49.0874,41400.0
2008-04-24 14:15:00,70.49,70.67,70.48,70.57,71700.0,49.0804,49.2057,49.0734,49.1361,71700.0
2008-04-24 14:20:00,70.58,70.6,70.51,70.52,41300.0,49.1431,49.157,49.0943,49.1013,41300.0
2008-04-24 14:25:00,70.53,70.56,70.41,70.46,81600.0,49.1083,49.1291,49.0247,49.0595,81600.0
2008-04-24 14:30:00,70.45,70.51,70.42,70.47,38700.0,49.0526,49.0943,49.0317,49.0665,38700.0
2008-04-24 14:35:00,70.48,70.53,70.35,70.38,43600.0,49.0734,49.1083,48.9829,49.0038,43600.0
2008-04-24 14:40:00,70.39,70.46,70.36,70.45,61400.0,49.0108,49.0595,48.9899,49.0526,61400.0
2008-04-24 14:45:00,70.45,70.52,70.43,70.52,54000.0,49.0526,49.1013,49.0386,49.1013,54000.0
2008-04-24 14:50:00,70.51,70.55,70.46,70.54,129100.0,49.0943,49.1222,49.0595,49.1152,129100.0
2008-04-24 14:55:00,70.54,70.71,70.53,70.67,164300.0,49.1152,49.2336,49.1083,49.2057,164300.0
2008-04-24 15:00:00,70.66,70.78,70.65,70.78,93600.0,49.1988,49.2823,49.1918,49.2823,93600.0
2008-04-24 15:05:00,70.77,70.84,70.69,70.77,87800.0,49.2754,49.3241,49.2197,49.2754,87800.0
2008-04-24 15:10:00,70.77,70.83,70.74,70.78,96200.0,49.2754,49.3171,49.2545,49.2823,96200.0
2008-04-24 15:15:00,70.78,70.78,70.44,70.48,88400.0,49.2823,49.2823,49.0456,49.0734,88400.0
2008-04-24 15:20:00,70.48,70.55,70.3,70.3,72400.0,49.0734,49.1222,48.9481,48.9481,72400.0
2008-04-24 15:25:00,70.3,70.43,70.3,70.43,117800.0,48.9481,49.0386,48.9481,49.0386,117800.0
2008-04-24 15:30:00,70.43,70.51,70.39,70.49,64400.0,49.0386,49.0943,49.0108,49.0804,64400.0
2008-04-24 15:35:00,70.49,70.54,70.39,70.39,143700.0,49.0804,49.1152,49.0108,49.0108,143700.0
2008-04-24 15:40:00,70.4,70.44,70.13,70.15,120200.0,49.0177,49.0456,48.8297,48.8437,120200.0
2008-04-24 15:45:00,70.15,70.27,70.12,70.27,111500.0,48.8437,48.9272,48.8228,48.9272,111500.0
2008-04-24 15:50:00,70.26,70.39,70.25,70.25,100700.0,48.9203,49.0108,48.9133,48.9133,100700.0
2008-04-24 15:55:00,70.25,70.26,70.13,70.19,153500.0,48.9133,48.9203,48.8297,48.8715,153500.0
2008-04-25 09:30:00,70.38,70.73,70.13,70.67,148100.0,49.0038,49.2475,48.8297,49.2057,148100.0
2008-04-25 09:35:00,70.68,70.98,70.63,70.95,155600.0,49.2127,49.4216,49.1779,49.4007,155600.0
2008-04-25 09:40:00,70.95,71.47,70.94,71.33,164700.0,49.4007,49.7628,49.3937,49.6653,164700.0
2008-04-25 09:45:00,71.3,71.39,70.99,71.08,83600.0,49.6444,49.7071,49.4285,49.4912,83600.0
2008-04-25 09:50:00,71.08,71.25,71.06,71.21,48200.0,49.4912,49.6096,49.4773,49.5817,48200.0
2008-04-25 09:55:00,71.19,71.23,71.1,71.17,77500.0,49.5678,49.5957,49.5051,49.5539,77500.0
2008-04-25 10:00:00,71.17,71.17,70.91,70.93,128500.0,49.5539,49.5539,49.3728,49.3868,128500.0
2008-04-25 10:05:00,70.93,71.0,70.84,70.97,84500.0,49.3868,49.4355,49.3241,49.4146,84500.0
2008-04-25 10:10:00,70.97,71.02,70.91,70.95,90200.0,49.4146,49.4494,49.3728,49.4007,90200.0
2008-04-25 10:15:00,70.96,70.97,70.87,70.95,40700.0,49.4077,49.4146,49.345,49.4007,40700.0
2008-04-25 10:20:00,70.95,71.01,70.94,70.98,68500.0,49.4007,49.4425,49.3937,49.4216,68500.0
2008-04-25 10:25:00,70.99,71.03,70.96,70.96,34500.0,49.4285,49.4564,49.4077,49.4077,34500.0
2008-04-25 10:30:00,70.97,71.04,70.95,70.97,40700.0,49.4146,49.4634,49.4007,49.4146,40700.0
2008-04-25 10:35:00,70.97,70.97,70.75,70.77,80500.0,49.4146,49.4146,49.2614,49.2754,80500.0
2008-04-25 10:40:00,70.78,70.97,70.76,70.87,41100.0,49.2823,49.4146,49.2684,49.345,41100.0
2008-04-25 10:45:00,70.83,70.91,70.57,70.6,48300.0,49.3171,49.3728,49.1361,49.157,48300.0
2008-04-25 10:50:00,70.59,70.95,70.49,70.9,91000.0,49.15,49.4007,49.0804,49.3659,91000.0
2008-04-25 10:55:00,70.91,70.97,70.85,70.92,111900.0,49.3728,49.4146,49.3311,49.3798,111900.0
2008-04-25 11:00:00,70.94,71.02,70.8,70.9,58700.0,49.3937,49.4494,49.2963,49.3659,58700.0
2008-04-25 11:05:00,70.89,70.92,70.84,70.86,48900.0,49.3589,49.3798,49.3241,49.338,48900.0
2008-04-25 11:10:00,70.86,70.89,70.71,70.75,62400.0,49.338,49.3589,49.2336,49.2614,62400.0
2008-04-25 11:15:00,70.75,70.8,70.52,70.53,55500.0,49.2614,49.2963,49.1013,49.1083,55500.0
2008-04-25 11:20:00,70.53,70.72,70.48,70.67,63800.0,49.1083,49.2406,49.0734,49.2057,63800.0
2008-04-25 11:25:00,70.67,70.81,70.66,70.7,31800.0,49.2057,49.3032,49.1988,49.2266,31800.0
2008-04-25 11:30:00,70.72,70.79,70.64,70.64,43400.0,49.2406,49.2893,49.1848,49.1848,43400.0
2008-04-25 11:35:00,70.66,70.7,70.58,70.59,25100.0,49.1988,49.2266,49.1431,49.15,25100.0
2008-04-25 11:40:00,70.58,70.79,70.57,70.77,19000.0,49.1431,49.2893,49.1361,49.2754,19000.0
2008-04-25 11:45:00,70.76,70.82,70.73,70.78,32900.0,49.2684,49.3102,49.2475,49.2823,32900.0
2008-04-25 11:50:00,70.78,70.85,70.78,70.84,20400.0,49.2823,49.3311,49.2823,49.3241,20400.0
2008-04-25 11:55:00,70.85,70.93,70.72,70.76,48700.0,49.3311,49.3868,49.2406,49.2684,48700.0
2008-04-25 12:00:00,70.76,70.77,70.54,70.56,25700.0,49.2684,49.2754,49.1152,49.1291,25700.0
2008-04-25 12:05:00,70.56,70.7,70.56,70.64,19200.0,49.1291,49.2266,49.1291,49.1848,19200.0
2008-04-25 12:10:00,70.64,70.71,70.64,70.69,26900.0,49.1848,49.2336,49.1848,49.2197,26900.0
2008-04-25 12:15:00,70.7,70.75,70.66,70.68,25000.0,49.2266,49.2614,49.1988,49.2127,25000.0
2008-04-25 12:20:00,70.68,70.7,70.53,70.6,29000.0,49.2127,49.2266,49.1083,49.157,29000.0
2008-04-25 12:25:00,70.61,70.61,70.58,70.6,10600.0,49.164,49.164,49.1431,49.157,10600.0
2008-04-25 12:30:00,70.57,70.6,70.35,70.35,35200.0,49.1361,49.157,48.9829,48.9829,35200.0
2008-04-25 12:35:00,70.37,70.55,70.37,70.55,32400.0,48.9969,49.1222,48.9969,49.1222,32400.0
2008-04-25 12:40:00,70.53,70.56,70.42,70.55,13300.0,49.1083,49.1291,49.0317,49.1222,13300.0
2008-04-25 12:45:00,70.53,70.68,70.53,70.58,43900.0,49.1083,49.2127,49.1083,49.1431,43900.0
2008-04-25 12:50:00,70.58,70.6,70.41,70.48,53000.0,49.1431,49.157,49.0247,49.0734,53000.0
2008-04-25 12:55:00,70.49,70.51,70.35,70.38,13600.0,49.0804,49.0943,48.9829,49.0038,13600.0
2008-04-25 13:00:00,70.38,70.49,70.38,70.45,18100.0,49.0038,49.0804,49.0038,49.0526,18100.0
2008-04-25 13:05:00,70.44,70.46,70.35,70.4,19700.0,49.0456,49.0595,48.9829,49.0177,19700.0
2008-04-25 13:10:00,70.38,70.4,70.2,70.2,60500.0,49.0038,49.0177,48.8785,48.8785,60500.0
2008-04-25 13:15:00,70.19,70.28,70.0,70.28,80400.0,48.8715,48.9342,48.7392,48.9342,80400.0
2008-04-25 13:20:00,70.28,70.3,70.24,70.29,23400.0,48.9342,48.9481,48.9063,48.9412,23400.0
2008-04-25 13:25:00,70.3,70.35,70.26,70.3,42500.0,48.9481,48.9829,48.9203,48.9481,42500.0
2008-04-25 13:30:00,70.3,70.33,70.26,70.29,26100.0,48.9481,48.969,48.9203,48.9412,26100.0
2008-04-25 13:35:00,70.27,70.39,70.25,70.36,18400.0,48.9272,49.0108,48.9133,48.9899,18400.0
2008-04-25 13:40:00,70.35,70.37,70.24,70.32,27000.0,48.9829,48.9969,48.9063,48.962,27000.0
2008-04-25 13:45:00,70.34,70.34,70.24,70.34,15900.0,48.976,48.976,48.9063,48.976,15900.0
2008-04-25 13:50:00,70.35,70.41,70.29,70.29,21200.0,48.9829,49.0247,48.9412,48.9412,21200.0
2008-04-25 13:55:00,70.3,70.47,70.3,70.46,38000.0,48.9481,49.0665,48.9481,49.0595,38000.0
2008-04-25 14:00:00,70.48,70.6,70.48,70.59,40400.0,49.0734,49.157,49.0734,49.15,40400.0
2008-04-25 14:05:00,70.6,70.79,70.59,70.79,32100.0,49.157,49.2893,49.15,49.2893,32100.0
2008-04-25 14:10:00,70.79,70.84,70.75,70.75,30800.0,49.2893,49.3241,49.2614,49.2614,30800.0
2008-04-25 14:15:00,70.74,70.79,70.69,70.76,28800.0,49.2545,49.2893,49.2197,49.2684,28800.0
2008-04-25 14:20:00,70.78,70.83,70.76,70.8,39200.0,49.2823,49.3171,49.2684,49.2963,39200.0
2008-04-25 14:25:00,70.8,70.92,70.8,70.89,46500.0,49.2963,49.3798,49.2963,49.3589,46500.0
2008-04-25 14:30:00,70.89,71.0,70.89,70.94,28600.0,49.3589,49.4355,49.3589,49.3937,28600.0
2008-04-25 14:35:00,70.95,70.99,70.93,70.97,84000.0,49.4007,49.4285,49.3868,49.4146,84000.0
2008-04-25 14:40:00,70.97,71.08,70.96,71.06,39100.0,49.4146,49.4912,49.4077,49.4773,39100.0
2008-04-25 14:45:00,71.07,71.08,70.93,71.07,98300.0,49.4842,49.4912,49.3868,49.4842,98300.0
2008-04-25 14:50:00,71.07,71.15,71.06,71.1,49600.0,49.4842,49.5399,49.4773,49.5051,49600.0
2008-04-25 14:55:00,71.09,71.13,71.04,71.11,23100.0,49.4982,49.526,49.4634,49.5121,23100.0
2008-04-25 15:00:00,71.11,71.3,71.09,71.28,60000.0,49.5121,49.6444,49.4982,49.6305,60000.0
2008-04-25 15:05:00,71.29,71.37,71.22,71.33,40800.0,49.6374,49.6931,49.5887,49.6653,40800.0
2008-04-25 15:10:00,71.34,71.5,71.34,71.41,119600.0,49.6722,49.7836,49.6722,49.721,119600.0
2008-04-25 15:15:00,71.41,71.57,71.41,71.54,121100.0,49.721,49.8324,49.721,49.8115,121100.0
2008-04-25 15:20:00,71.54,71.69,71.5,71.64,102300.0,49.8115,49.9159,49.7836,49.8811,102300.0
2008-04-25 15:25:00,71.64,71.64,71.41,71.42,107400.0,49.8811,49.8811,49.721,49.7279,107400.0
2008-04-25 15:30:00,71.42,71.49,71.41,71.45,60100.0,49.7279,49.7767,49.721,49.7488,60100.0
2008-04-25 15:35:00,71.46,71.46,71.4,71.44,48600.0,49.7558,49.7558,49.714,49.7419,48600.0
2008-04-25 15:40:00,71.43,71.43,71.33,71.36,86200.0,49.7349,49.7349,49.6653,49.6862,86200.0
2008-04-25 15:45:00,71.35,71.42,71.34,71.39,61200.0,49.6792,49.7279,49.6722,49.7071,61200.0
2008-04-25 15:50:00,71.39,71.5,71.39,71.5,132500.0,49.7071,49.7836,49.7071,49.7836,132500.0
2008-04-25 15:55:00,71.5,71.63,71.47,71.54,141900.0,49.7836,49.8742,49.7628,49.8115,141900.0
2008-04-28 09:30:00,71.21,71.67,71.14,71.35,124400.0,49.5817,49.902,49.533,49.6792,124400.0
2008-04-28 09:35:00,71.32,71.35,71.07,71.11,61500.0,49.6583,49.6792,49.4842,49.5121,61500.0
2008-04-28 09:40:00,71.1,71.11,70.82,70.92,42000.0,49.5051,49.5121,49.3102,49.3798,42000.0
2008-04-28 09:45:00,70.91,71.0,70.84,70.91,64900.0,49.3728,49.4355,49.3241,49.3728,64900.0
2008-04-28 09:50:00,70.92,71.01,70.89,70.96,79600.0,49.3798,49.4425,49.3589,49.4077,79600.0
2008-04-28 09:55:00,70.95,71.43,70.94,71.41,62400.0,49.4007,49.7349,49.3937,49.721,62400.0
2008-04-28 10:00:00,71.4,71.4,71.02,71.17,30900.0,49.714,49.714,49.4494,49.5539,30900.0
2008-04-28 10:05:00,71.17,71.23,71.13,71.16,25500.0,49.5539,49.5957,49.526,49.5469,25500.0
2008-04-28 10:10:00,71.17,71.52,71.17,71.43,77500.0,49.5539,49.7976,49.5539,49.7349,77500.0
2008-04-28 10:15:00,71.43,71.58,71.3,71.5,41200.0,49.7349,49.8393,49.6444,49.7836,41200.0
2008-04-28 10:20:00,71.5,71.53,71.28,71.29,26200.0,49.7836,49.8045,49.6305,49.6374,26200.0
2008-04-28 10:25:00,71.3,71.32,71.22,71.25,25900.0,49.6444,49.6583,49.5887,49.6096,25900.0
2008-04-28 10:30:00,71.25,71.34,71.21,71.24,25700.0,49.6096,49.6722,49.5817,49.6026,25700.0
2008-04-28 10:35:00,71.26,71.5,71.26,71.45,24300.0,49.6165,49.7836,49.6165,49.7488,24300.0
2008-04-28 10:40:00,71.45,71.59,71.38,71.54,40500.0,49.7488,49.8463,49.7001,49.8115,40500.0
2008-04-28 10:45:00,71.55,71.56,71.47,71.52,58300.0,49.8185,49.8254,49.7628,49.7976,58300.0
2008-04-28 10:50:00,71.52,71.55,71.47,71.55,25100.0,49.7976,49.8185,49.7628,49.8185,25100.0
2008-04-28 10:55:00,71.55,71.56,71.46,71.5,31300.0,49.8185,49.8254,49.7558,49.7836,31300.0
2008-04-28 11:00:00,71.5,71.53,71.37,71.38,26400.0,49.7836,49.8045,49.6931,49.7001,26400.0
2008-04-28 11:05:00,71.4,71.55,71.21,71.23,42400.0,49.714,49.8185,49.5817,49.5957,42400.0
2008-04-28 11:10:00,71.24,71.24,71.14,71.22,46400.0,49.6026,49.6026,49.533,49.5887,46400.0
2008-04-28 11:15:00,71.22,71.23,71.14,71.16,47400.0,49.5887,49.5957,49.533,49.5469,47400.0
2008-04-28 11:20:00,71.16,71.34,71.15,71.3,36400.0,49.5469,49.6722,49.5399,49.6444,36400.0
2008-04-28 11:25:00,71.3,71.42,71.25,71.37,43100.0,49.6444,49.7279,49.6096,49.6931,43100.0
2008-04-28 11:30:00,71.37,71.37,71.19,71.19,21300.0,49.6931,49.6931,49.5678,49.5678,21300.0
2008-04-28 11:35:00,71.17,71.21,71.16,71.17,29700.0,49.5539,49.5817,49.5469,49.5539,29700.0
2008-04-28 11:40:00,71.18,71.27,71.16,71.26,29500.0,49.5608,49.6235,49.5469,49.6165,29500.0
2008-04-28 11:45:00,71.27,71.27,71.12,71.14,22700.0,49.6235,49.6235,49.5191,49.533,22700.0
2008-04-28 11:50:00,71.14,71.2,71.12,71.19,38700.0,49.533,49.5748,49.5191,49.5678,38700.0
2008-04-28 11:55:00,71.18,71.2,71.13,71.13,14300.0,49.5608,49.5748,49.526,49.526,14300.0
2008-04-28 12:00:00,71.13,71.14,71.05,71.06,24700.0,49.526,49.533,49.4703,49.4773,24700.0
2008-04-28 12:05:00,71.06,71.17,71.06,71.16,9700.0,49.4773,49.5539,49.4773,49.5469,9700.0
2008-04-28 12:10:00,71.17,71.25,71.16,71.24,18900.0,49.5539,49.6096,49.5469,49.6026,18900.0
2008-04-28 12:15:00,71.25,71.27,71.17,71.26,125300.0,49.6096,49.6235,49.5539,49.6165,125300.0
2008-04-28 12:20:00,71.26,71.29,71.25,71.28,21800.0,49.6165,49.6374,49.6096,49.6305,21800.0
2008-04-28 12:25:00,71.28,71.38,71.28,71.36,49000.0,49.6305,49.7001,49.6305,49.6862,49000.0
2008-04-28 12:30:00,71.36,71.4,71.32,71.35,82300.0,49.6862,49.714,49.6583,49.6792,82300.0
2008-04-28 12:35:00,71.37,71.37,71.27,71.28,14500.0,49.6931,49.6931,49.6235,49.6305,14500.0
2008-04-28 12:40:00,71.26,71.28,71.23,71.25,11600.0,49.6165,49.6305,49.5957,49.6096,11600.0
2008-04-28 12:45:00,71.24,71.27,71.18,71.2,16700.0,49.6026,49.6235,49.5608,49.5748,16700.0
2008-04-28 12:50:00,71.2,71.27,71.17,71.26,15000.0,49.5748,49.6235,49.5539,49.6165,15000.0
2008-04-28 12:55:00,71.27,71.27,71.22,71.25,12100.0,49.6235,49.6235,49.5887,49.6096,12100.0
2008-04-28 13:00:00,71.23,71.31,71.23,71.27,19100.0,49.5957,49.6514,49.5957,49.6235,19100.0
2008-04-28 13:05:00,71.27,71.33,71.27,71.27,41500.0,49.6235,49.6653,49.6235,49.6235,41500.0
2008-04-28 13:10:00,71.27,71.29,71.24,71.27,20100.0,49.6235,49.6374,49.6026,49.6235,20100.0
2008-04-28 13:15:00,71.26,71.28,71.19,71.25,90700.0,49.6165,49.6305,49.5678,49.6096,90700.0
2008-04-28 13:20:00,71.25,71.25,71.13,71.21,48800.0,49.6096,49.6096,49.526,49.5817,48800.0
2008-04-28 13:25:00,71.21,71.3,71.2,71.29,29900.0,49.5817,49.6444,49.5748,49.6374,29900.0
2008-04-28 13:30:00,71.3,71.37,71.3,71.33,43900.0,49.6444,49.6931,49.6444,49.6653,43900.0
2008-04-28 13:35:00,71.33,71.34,71.3,71.31,14200.0,49.6653,49.6722,49.6444,49.6514,14200.0
2008-04-28 13:40:00,71.3,71.31,71.24,71.24,29600.0,49.6444,49.6514,49.6026,49.6026,29600.0
2008-04-28 13:45:00,71.24,71.31,71.2,71.2,39600.0,49.6026,49.6514,49.5748,49.5748,39600.0
2008-04-28 13:50:00,71.19,71.25,71.19,71.21,100100.0,49.5678,49.6096,49.5678,49.5817,100100.0
2008-04-28 13:55:00,71.22,71.23,71.18,71.2,36500.0,49.5887,49.5957,49.5608,49.5748,36500.0
2008-04-28 14:00:00,71.2,71.2,71.17,71.18,31000.0,49.5748,49.5748,49.5539,49.5608,31000.0
2008-04-28 14:05:00,71.18,71.2,71.18,71.2,23400.0,49.5608,49.5748,49.5608,49.5748,23400.0
2008-04-28 14:10:00,71.2,71.2,70.99,71.0,50700.0,49.5748,49.5748,49.4285,49.4355,50700.0
2008-04-28 14:15:00,70.99,71.03,70.97,71.03,25500.0,49.4285,49.4564,49.4146,49.4564,25500.0
2008-04-28 14:20:00,71.03,71.05,70.98,71.01,20800.0,49.4564,49.4703,49.4216,49.4425,20800.0
2008-04-28 14:25:00,71.01,71.04,70.93,70.96,18800.0,49.4425,49.4634,49.3868,49.4077,18800.0
2008-04-28 14:30:00,70.94,70.98,70.92,70.96,13000.0,49.3937,49.4216,49.3798,49.4077,13000.0
2008-04-28 14:35:00,70.95,71.0,70.95,70.99,16700.0,49.4007,49.4355,49.4007,49.4285,16700.0
2008-04-28 14:40:00,70.97,71.01,70.96,70.98,29500.0,49.4146,49.4425,49.4077,49.4216,29500.0
2008-04-28 14:45:00,70.97,70.99,70.9,70.91,32400.0,49.4146,49.4285,49.3659,49.3728,32400.0
2008-04-28 14:50:00,70.89,70.91,70.76,70.78,35200.0,49.3589,49.3728,49.2684,49.2823,35200.0
2008-04-28 14:55:00,70.79,70.81,70.75,70.77,45700.0,49.2893,49.3032,49.2614,49.2754,45700.0
2008-04-28 15:00:00,70.77,70.94,70.77,70.94,53200.0,49.2754,49.3937,49.2754,49.3937,53200.0
2008-04-28 15:05:00,70.94,71.0,70.94,70.95,50500.0,49.3937,49.4355,49.3937,49.4007,50500.0
2008-04-28 15:10:00,70.97,71.01,70.96,71.01,35200.0,49.4146,49.4425,49.4077,49.4425,35200.0
2008-04-28 15:15:00,71.01,71.01,70.98,70.99,40400.0,49.4425,49.4425,49.4216,49.4285,40400.0
2008-04-28 15:20:00,70.99,71.0,70.96,70.99,49400.0,49.4285,49.4355,49.4077,49.4285,49400.0
2008-04-28 15:25:00,70.99,70.99,70.75,70.77,50700.0,49.4285,49.4285,49.2614,49.2754,50700.0
2008-04-28 15:30:00,70.79,70.79,70.71,70.71,82500.0,49.2893,49.2893,49.2336,49.2336,82500.0
2008-04-28 15:35:00,70.71,70.77,70.7,70.75,69300.0,49.2336,49.2754,49.2266,49.2614,69300.0
2008-04-28 15:40:00,70.76,70.79,70.73,70.78,46700.0,49.2684,49.2893,49.2475,49.2823,46700.0
2008-04-28 15:45:00,70.78,70.8,70.69,70.72,96100.0,49.2823,49.2963,49.2197,49.2406,96100.0
2008-04-28 15:50:00,70.71,70.8,70.71,70.75,120200.0,49.2336,49.2963,49.2336,49.2614,120200.0
2008-04-28 15:55:00,70.75,70.83,70.69,70.79,103200.0,49.2614,49.3171,49.2197,49.2893,103200.0
2008-04-29 09:30:00,70.66,71.09,70.66,71.07,71400.0,49.1988,49.4982,49.1988,49.4842,71400.0
2008-04-29 09:35:00,71.09,71.2,70.9,71.2,55200.0,49.4982,49.5748,49.3659,49.5748,55200.0
2008-04-29 09:40:00,71.2,71.41,70.9,71.05,64900.0,49.5748,49.721,49.3659,49.4703,64900.0
2008-04-29 09:45:00,71.04,71.29,71.02,71.25,26100.0,49.4634,49.6374,49.4494,49.6096,26100.0
2008-04-29 09:50:00,71.27,71.28,71.04,71.08,19800.0,49.6235,49.6305,49.4634,49.4912,19800.0
2008-04-29 09:55:00,71.1,71.11,70.98,71.02,26700.0,49.5051,49.5121,49.4216,49.4494,26700.0
2008-04-29 10:00:00,71.0,71.28,71.0,71.09,49900.0,49.4355,49.6305,49.4355,49.4982,49900.0
2008-04-29 10:05:00,71.06,71.09,70.82,70.84,28700.0,49.4773,49.4982,49.3102,49.3241,28700.0
2008-04-29 10:10:00,70.84,70.85,70.66,70.66,50200.0,49.3241,49.3311,49.1988,49.1988,50200.0
2008-04-29 10:15:00,70.67,70.67,70.49,70.56,45900.0,49.2057,49.2057,49.0804,49.1291,45900.0
2008-04-29 10:20:00,70.58,70.61,70.49,70.51,43700.0,49.1431,49.164,49.0804,49.0943,43700.0
2008-04-29 10:25:00,70.5,70.5,70.28,70.31,36400.0,49.0874,49.0874,48.9342,48.9551,36400.0
2008-04-29 10:30:00,70.31,70.36,70.27,70.31,39200.0,48.9551,48.9899,48.9272,48.9551,39200.0
2008-04-29 10:35:00,70.31,70.37,70.3,70.35,22400.0,48.9551,48.9969,48.9481,48.9829,22400.0
2008-04-29 10:40:00,70.35,70.43,70.33,70.43,24200.0,48.9829,49.0386,48.969,49.0386,24200.0
2008-04-29 10:45:00,70.41,70.43,70.3,70.3,20100.0,49.0247,49.0386,48.9481,48.9481,20100.0
2008-04-29 10:50:00,70.31,70.42,70.3,70.41,16500.0,48.9551,49.0317,48.9481,49.0247,16500.0
2008-04-29 10:55:00,70.4,70.44,70.34,70.36,12400.0,49.0177,49.0456,48.976,48.9899,12400.0
2008-04-29 11:00:00,70.37,70.37,70.3,70.35,25100.0,48.9969,48.9969,48.9481,48.9829,25100.0
2008-04-29 11:05:00,70.36,70.39,70.33,70.33,16500.0,48.9899,49.0108,48.969,48.969,16500.0
2008-04-29 11:10:00,70.32,70.4,70.31,70.32,17900.0,48.962,49.0177,48.9551,48.962,17900.0
2008-04-29 11:15:00,70.33,70.4,70.3,70.36,11700.0,48.969,49.0177,48.9481,48.9899,11700.0
2008-04-29 11:20:00,70.36,70.45,70.35,70.45,15800.0,48.9899,49.0526,48.9829,49.0526,15800.0
2008-04-29 11:25:00,70.45,70.56,70.42,70.54,23000.0,49.0526,49.1291,49.0317,49.1152,23000.0
2008-04-29 11:30:00,70.54,70.68,70.54,70.6,28700.0,49.1152,49.2127,49.1152,49.157,28700.0
2008-04-29 11:35:00,70.59,70.6,70.53,70.55,16000.0,49.15,49.157,49.1083,49.1222,16000.0
2008-04-29 11:40:00,70.56,70.56,70.51,70.54,21000.0,49.1291,49.1291,49.0943,49.1152,21000.0
2008-04-29 11:45:00,70.53,70.56,70.51,70.52,12400.0,49.1083,49.1291,49.0943,49.1013,12400.0
2008-04-29 11:50:00,70.53,70.57,70.53,70.53,13400.0,49.1083,49.1361,49.1083,49.1083,13400.0
2008-04-29 11:55:00,70.54,70.55,70.52,70.53,10900.0,49.1152,49.1222,49.1013,49.1083,10900.0
2008-04-29 12:00:00,70.54,70.57,70.52,70.53,20500.0,49.1152,49.1361,49.1013,49.1083,20500.0
2008-04-29 12:05:00,70.52,70.56,70.51,70.51,14800.0,49.1013,49.1291,49.0943,49.0943,14800.0
2008-04-29 12:10:00,70.52,70.57,70.5,70.57,16800.0,49.1013,49.1361,49.0874,49.1361,16800.0
2008-04-29 12:15:00,70.57,70.57,70.53,70.55,18400.0,49.1361,49.1361,49.1083,49.1222,18400.0
2008-04-29 12:20:00,70.56,70.59,70.53,70.59,15300.0,49.1291,49.15,49.1083,49.15,15300.0
2008-04-29 12:25:00,70.58,70.91,70.57,70.89,37300.0,49.1431,49.3728,49.1361,49.3589,37300.0
2008-04-29 12:30:00,70.88,70.95,70.87,70.88,25500.0,49.352,49.4007,49.345,49.352,25500.0
2008-04-29 12:35:00,70.88,70.9,70.83,70.88,17300.0,49.352,49.3659,49.3171,49.352,17300.0
2008-04-29 12:40:00,70.89,70.93,70.87,70.92,13500.0,49.3589,49.3868,49.345,49.3798,13500.0
2008-04-29 12:45:00,70.94,70.98,70.92,70.92,25000.0,49.3937,49.4216,49.3798,49.3798,25000.0
2008-04-29 12:50:00,70.93,70.96,70.89,70.94,16100.0,49.3868,49.4077,49.3589,49.3937,16100.0
2008-04-29 12:55:00,70.93,70.95,70.87,70.92,14100.0,49.3868,49.4007,49.345,49.3798,14100.0
2008-04-29 13:00:00,70.92,70.93,70.87,70.93,9700.0,49.3798,49.3868,49.345,49.3868,9700.0
2008-04-29 13:05:00,70.94,71.02,70.94,71.02,23200.0,49.3937,49.4494,49.3937,49.4494,23200.0
2008-04-29 13:10:00,71.0,71.2,71.0,71.11,43900.0,49.4355,49.5748,49.4355,49.5121,43900.0
2008-04-29 13:15:00,71.09,71.2,71.08,71.2,17900.0,49.4982,49.5748,49.4912,49.5748,17900.0
2008-04-29 13:20:00,71.19,71.24,71.14,71.14,20800.0,49.5678,49.6026,49.533,49.533,20800.0
2008-04-29 13:25:00,71.14,71.17,71.13,71.14,10600.0,49.533,49.5539,49.526,49.533,10600.0
2008-04-29 13:30:00,71.14,71.28,71.13,71.2,69800.0,49.533,49.6305,49.526,49.5748,69800.0
2008-04-29 13:35:00,71.22,71.3,71.16,71.22,115900.0,49.5887,49.6444,49.5469,49.5887,115900.0
2008-04-29 13:40:00,71.21,71.24,71.14,71.15,18600.0,49.5817,49.6026,49.533,49.5399,18600.0
2008-04-29 13:45:00,71.16,71.17,70.99,71.01,33000.0,49.5469,49.5539,49.4285,49.4425,33000.0
2008-04-29 13:50:00,71.03,71.15,71.03,71.08,75300.0,49.4564,49.5399,49.4564,49.4912,75300.0
2008-04-29 13:55:00,71.07,71.1,71.03,71.04,107000.0,49.4842,49.5051,49.4564,49.4634,107000.0
2008-04-29 14:00:00,71.04,71.11,71.04,71.1,77300.0,49.4634,49.5121,49.4634,49.5051,77300.0
2008-04-29 14:05:00,71.1,71.1,70.97,71.03,47100.0,49.5051,49.5051,49.4146,49.4564,47100.0
2008-04-29 14:10:00,71.04,71.13,71.0,71.09,70500.0,49.4634,49.526,49.4355,49.4982,70500.0
2008-04-29 14:15:00,71.09,71.11,71.03,71.11,71900.0,49.4982,49.5121,49.4564,49.5121,71900.0
2008-04-29 14:20:00,71.11,71.12,71.0,71.05,82200.0,49.5121,49.5191,49.4355,49.4703,82200.0
2008-04-29 14:25:00,71.07,71.16,71.06,71.1,29500.0,49.4842,49.5469,49.4773,49.5051,29500.0
2008-04-29 14:30:00,71.1,71.19,71.07,71.15,29400.0,49.5051,49.5678,49.4842,49.5399,29400.0
2008-04-29 14:35:00,71.14,71.16,71.09,71.11,31400.0,49.533,49.5469,49.4982,49.5121,31400.0
2008-04-29 14:40:00,71.12,71.29,71.12,71.26,39700.0,49.5191,49.6374,49.5191,49.6165,39700.0
2008-04-29 14:45:00,71.25,71.39,71.25,71.37,59000.0,49.6096,49.7071,49.6096,49.6931,59000.0
2008-04-29 14:50:00,71.36,71.37,71.23,71.28,62000.0,49.6862,49.6931,49.5957,49.6305,62000.0
2008-04-29 14:55:00,71.3,71.32,71.2,71.23,36800.0,49.6444,49.6583,49.5748,49.5957,36800.0
2008-04-29 15:00:00,71.21,71.34,71.21,71.26,65900.0,49.5817,49.6722,49.5817,49.6165,65900.0
2008-04-29 15:05:00,71.27,71.29,71.21,71.25,40300.0,49.6235,49.6374,49.5817,49.6096,40300.0
2008-04-29 15:10:00,71.25,71.31,71.22,71.22,28800.0,49.6096,49.6514,49.5887,49.5887,28800.0
2008-04-29 15:15:00,71.24,71.27,71.18,71.25,17100.0,49.6026,49.6235,49.5608,49.6096,17100.0
2008-04-29 15:20:00,71.24,71.25,71.09,71.14,25600.0,49.6026,49.6096,49.4982,49.533,25600.0
2008-04-29 15:25:00,71.13,71.15,71.03,71.05,47600.0,49.526,49.5399,49.4564,49.4703,47600.0
2008-04-29 15:30:00,71.04,71.1,71.01,71.07,39400.0,49.4634,49.5051,49.4425,49.4842,39400.0
2008-04-29 15:35:00,71.09,71.11,71.05,71.09,38500.0,49.4982,49.5121,49.4703,49.4982,38500.0
2008-04-29 15:40:00,71.09,71.09,71.0,71.04,38200.0,49.4982,49.4982,49.4355,49.4634,38200.0
2008-04-29 15:45:00,71.03,71.04,70.89,70.91,75000.0,49.4564,49.4634,49.3589,49.3728,75000.0
2008-04-29 15:50:00,70.9,70.92,70.81,70.9,94100.0,49.3659,49.3798,49.3032,49.3659,94100.0
2008-04-29 15:55:00,70.9,71.06,70.89,71.02,99700.0,49.3659,49.4773,49.3589,49.4494,99700.0
2008-04-30 09:30:00,70.98,70.99,70.41,70.65,62100.0,49.4216,49.4285,49.0247,49.1918,62100.0
2008-04-30 09:35:00,70.63,70.9,70.58,70.61,37400.0,49.1779,49.3659,49.1431,49.164,37400.0
2008-04-30 09:40:00,70.62,70.97,70.58,70.97,41800.0,49.1709,49.4146,49.1431,49.4146,41800.0
2008-04-30 09:45:00,70.96,71.26,70.96,71.17,53600.0,49.4077,49.6165,49.4077,49.5539,53600.0
2008-04-30 09:50:00,71.18,71.27,71.08,71.08,37500.0,49.5608,49.6235,49.4912,49.4912,37500.0
2008-04-30 09:55:00,71.09,71.11,70.75,70.84,54000.0,49.4982,49.5121,49.2614,49.3241,54000.0
2008-04-30 10:00:00,70.85,70.99,70.82,70.96,32200.0,49.3311,49.4285,49.3102,49.4077,32200.0
2008-04-30 10:05:00,70.97,71.07,70.94,71.0,18400.0,49.4146,49.4842,49.3937,49.4355,18400.0
2008-04-30 10:10:00,71.0,71.01,70.87,70.88,29900.0,49.4355,49.4425,49.345,49.352,29900.0
2008-04-30 10:15:00,70.89,70.93,70.87,70.89,36400.0,49.3589,49.3868,49.345,49.3589,36400.0
2008-04-30 10:20:00,70.92,71.08,70.88,70.9,53600.0,49.3798,49.4912,49.352,49.3659,53600.0
2008-04-30 10:25:00,70.9,70.94,70.88,70.91,39700.0,49.3659,49.3937,49.352,49.3728,39700.0
2008-04-30 10:30:00,70.9,71.02,70.89,71.0,56100.0,49.3659,49.4494,49.3589,49.4355,56100.0
2008-04-30 10:35:00,71.0,71.21,70.98,71.21,42600.0,49.4355,49.5817,49.4216,49.5817,42600.0
2008-04-30 10:40:00,71.19,71.33,71.15,71.27,158200.0,49.5678,49.6653,49.5399,49.6235,158200.0
2008-04-30 10:45:00,71.26,71.27,71.22,71.26,31500.0,49.6165,49.6235,49.5887,49.6165,31500.0
2008-04-30 10:50:00,71.26,71.32,71.25,71.28,27700.0,49.6165,49.6583,49.6096,49.6305,27700.0
2008-04-30 10:55:00,71.25,71.49,71.25,71.44,92700.0,49.6096,49.7767,49.6096,49.7419,92700.0
2008-04-30 11:00:00,71.45,71.48,71.28,71.36,68200.0,49.7488,49.7697,49.6305,49.6862,68200.0
2008-04-30 11:05:00,71.38,71.5,71.37,71.48,35600.0,49.7001,49.7836,49.6931,49.7697,35600.0
2008-04-30 11:10:00,71.48,71.53,71.47,71.51,18000.0,49.7697,49.8045,49.7628,49.7906,18000.0
2008-04-30 11:15:00,71.51,71.66,71.5,71.62,36600.0,49.7906,49.895,49.7836,49.8672,36600.0
2008-04-30 11:20:00,71.64,71.83,71.63,71.83,61000.0,49.8811,50.0134,49.8742,50.0134,61000.0
2008-04-30 11:25:00,71.83,71.9,71.8,71.89,29600.0,50.0134,50.0622,49.9925,50.0552,29600.0
2008-04-30 11:30:00,71.87,71.89,71.77,71.77,24600.0,50.0413,50.0552,49.9716,49.9716,24600.0
2008-04-30 11:35:00,71.77,71.78,71.74,71.77,18600.0,49.9716,49.9786,49.9508,49.9716,18600.0
2008-04-30 11:40:00,71.77,71.78,71.71,71.75,18500.0,49.9716,49.9786,49.9299,49.9577,18500.0
2008-04-30 11:45:00,71.75,71.75,71.65,71.68,15100.0,49.9577,49.9577,49.8881,49.909,15100.0
2008-04-30 11:50:00,71.69,71.78,71.69,71.74,24700.0,49.9159,49.9786,49.9159,49.9508,24700.0
2008-04-30 11:55:00,71.75,71.78,71.74,71.77,40600.0,49.9577,49.9786,49.9508,49.9716,40600.0
2008-04-30 12:00:00,71.77,71.79,71.73,71.74,26700.0,49.9716,49.9856,49.9438,49.9508,26700.0
2008-04-30 12:05:00,71.74,71.8,71.64,71.8,24600.0,49.9508,49.9925,49.8811,49.9925,24600.0
2008-04-30 12:10:00,71.79,71.82,71.67,71.78,17800.0,49.9856,50.0065,49.902,49.9786,17800.0
2008-04-30 12:15:00,71.78,71.86,71.78,71.82,20000.0,49.9786,50.0343,49.9786,50.0065,20000.0
2008-04-30 12:20:00,71.82,71.82,71.62,71.66,19200.0,50.0065,50.0065,49.8672,49.895,19200.0
2008-04-30 12:25:00,71.65,71.66,71.62,71.65,10300.0,49.8881,49.895,49.8672,49.8881,10300.0
2008-04-30 12:30:00,71.65,71.73,71.61,71.71,21600.0,49.8881,49.9438,49.8602,49.9299,21600.0
2008-04-30 12:35:00,71.72,71.78,71.71,71.78,21500.0,49.9368,49.9786,49.9299,49.9786,21500.0
2008-04-30 12:40:00,71.77,71.86,71.77,71.83,28500.0,49.9716,50.0343,49.9716,50.0134,28500.0
2008-04-30 12:45:00,71.85,71.9,71.82,71.84,27300.0,50.0273,50.0622,50.0065,50.0204,27300.0
2008-04-30 12:50:00,71.86,71.94,71.83,71.93,56000.0,50.0343,50.09,50.0134,50.083,56000.0
2008-04-30 12:55:00,71.91,71.97,71.89,71.91,30900.0,50.0691,50.1109,50.0552,50.0691,30900.0
2008-04-30 13:00:00,71.91,71.94,71.88,71.93,12800.0,50.0691,50.09,50.0482,50.083,12800.0
2008-04-30 13:05:00,71.91,71.94,71.87,71.91,12500.0,50.0691,50.09,50.0413,50.0691,12500.0
2008-04-30 13:10:00,71.91,71.96,71.91,71.96,34200.0,50.0691,50.1039,50.0691,50.1039,34200.0
2008-04-30 13:15:00,71.95,72.03,71.93,71.98,69300.0,50.097,50.1527,50.083,50.1179,69300.0
2008-04-30 13:20:00,71.99,72.05,71.95,72.03,40100.0,50.1248,50.1666,50.097,50.1527,40100.0
2008-04-30 13:25:00,72.03,72.06,72.01,72.04,44500.0,50.1527,50.1736,50.1387,50.1596,44500.0
2008-04-30 13:30:00,72.04,72.06,71.97,72.03,42100.0,50.1596,50.1736,50.1109,50.1527,42100.0
2008-04-30 13:35:00,72.04,72.05,72.0,72.02,39400.0,50.1596,50.1666,50.1318,50.1457,39400.0
2008-04-30 13:40:00,72.04,72.08,71.98,72.04,78900.0,50.1596,50.1875,50.1179,50.1596,78900.0
2008-04-30 13:45:00,72.04,72.07,71.95,71.98,56000.0,50.1596,50.1805,50.097,50.1179,56000.0
2008-04-30 13:50:00,71.98,71.99,71.85,71.85,37200.0,50.1179,50.1248,50.0273,50.0273,37200.0
2008-04-30 13:55:00,71.85,72.0,71.84,71.98,42200.0,50.0273,50.1318,50.0204,50.1179,42200.0
2008-04-30 14:00:00,71.99,72.0,71.9,71.93,39200.0,50.1248,50.1318,50.0622,50.083,39200.0
2008-04-30 14:05:00,71.93,72.21,71.93,72.2,102400.0,50.083,50.278,50.083,50.271,102400.0
2008-04-30 14:10:00,72.2,72.21,71.99,72.07,50100.0,50.271,50.278,50.1248,50.1805,50100.0
2008-04-30 14:15:00,72.06,72.24,71.73,72.15,166600.0,50.1736,50.2989,49.9438,50.2362,166600.0
2008-04-30 14:20:00,72.15,72.18,71.63,71.81,94000.0,50.2362,50.2571,49.8742,49.9995,94000.0
2008-04-30 14:25:00,71.82,72.02,71.74,71.97,63500.0,50.0065,50.1457,49.9508,50.1109,63500.0
2008-04-30 14:30:00,71.97,72.04,71.82,71.89,65300.0,50.1109,50.1596,50.0065,50.0552,65300.0
2008-04-30 14:35:00,71.91,71.92,71.7,71.75,28100.0,50.0691,50.0761,49.9229,49.9577,28100.0
2008-04-30 14:40:00,71.76,71.76,71.64,71.68,34500.0,49.9647,49.9647,49.8811,49.909,34500.0
2008-04-30 14:45:00,71.66,71.68,71.52,71.58,119100.0,49.895,49.909,49.7976,49.8393,119100.0
2008-04-30 14:50:00,71.58,71.63,71.52,71.52,146300.0,49.8393,49.8742,49.7976,49.7976,146300.0
2008-04-30 14:55:00,71.54,71.69,71.44,71.46,116800.0,49.8115,49.9159,49.7419,49.7558,116800.0
2008-04-30 15:00:00,71.46,71.54,71.27,71.27,134800.0,49.7558,49.8115,49.6235,49.6235,134800.0
2008-04-30 15:05:00,71.27,71.42,71.27,71.39,77700.0,49.6235,49.7279,49.6235,49.7071,77700.0
2008-04-30 15:10:00,71.39,71.43,70.97,71.0,258800.0,49.7071,49.7349,49.4146,49.4355,258800.0
2008-04-30 15:15:00,70.99,71.02,70.98,71.0,85800.0,49.4285,49.4494,49.4216,49.4355,85800.0
2008-04-30 15:20:00,71.0,71.25,70.98,71.25,88700.0,49.4355,49.6096,49.4216,49.6096,88700.0
2008-04-30 15:25:00,71.23,71.23,71.07,71.16,236900.0,49.5957,49.5957,49.4842,49.5469,236900.0
2008-04-30 15:30:00,71.16,71.36,71.13,71.35,104300.0,49.5469,49.6862,49.526,49.6792,104300.0
2008-04-30 15:35:00,71.36,71.39,71.16,71.27,73000.0,49.6862,49.7071,49.5469,49.6235,73000.0
2008-04-30 15:40:00,71.26,71.27,70.98,71.09,85900.0,49.6165,49.6235,49.4216,49.4982,85900.0
2008-04-30 15:45:00,71.11,71.22,71.11,71.18,83700.0,49.5121,49.5887,49.5121,49.5608,83700.0
2008-04-30 15:50:00,71.19,71.29,71.1,71.26,133400.0,49.5678,49.6374,49.5051,49.6165,133400.0
2008-04-30 15:55:00,71.26,71.28,71.12,71.23,124700.0,49.6165,49.6305,49.5191,49.5957,124700.0
2008-05-01 09:30:00,70.8,71.65,70.78,71.44,121600.0,49.2963,49.8881,49.2823,49.7419,121600.0
2008-05-01 09:35:00,71.51,71.52,70.86,70.86,87800.0,49.7906,49.7976,49.338,49.338,87800.0
2008-05-01 09:40:00,70.86,70.88,70.58,70.84,65000.0,49.338,49.352,49.1431,49.3241,65000.0
2008-05-01 09:45:00,70.85,71.05,70.77,70.84,76900.0,49.3311,49.4703,49.2754,49.3241,76900.0
2008-05-01 09:50:00,70.83,70.85,70.64,70.7,48500.0,49.3171,49.3311,49.1848,49.2266,48500.0
2008-05-01 09:55:00,70.71,70.73,70.25,70.31,96200.0,49.2336,49.2475,48.9133,48.9551,96200.0
2008-05-01 10:00:00,70.31,70.89,70.31,70.82,76600.0,48.9551,49.3589,48.9551,49.3102,76600.0
2008-05-01 10:05:00,70.83,70.89,70.67,70.88,62400.0,49.3171,49.3589,49.2057,49.352,62400.0
2008-05-01 10:10:00,70.88,70.98,70.83,70.95,58300.0,49.352,49.4216,49.3171,49.4007,58300.0
2008-05-01 10:15:00,70.97,71.09,70.77,70.78,60400.0,49.4146,49.4982,49.2754,49.2823,60400.0
2008-05-01 10:20:00,70.79,71.14,70.77,71.13,32400.0,49.2893,49.533,49.2754,49.526,32400.0
2008-05-01 10:25:00,71.13,71.25,71.07,71.23,29000.0,49.526,49.6096,49.4842,49.5957,29000.0
2008-05-01 10:30:00,71.25,71.41,71.21,71.32,35300.0,49.6096,49.721,49.5817,49.6583,35300.0
2008-05-01 10:35:00,71.32,71.41,71.29,71.38,17100.0,49.6583,49.721,49.6374,49.7001,17100.0
2008-05-01 10:40:00,71.37,71.44,71.29,71.43,25300.0,49.6931,49.7419,49.6374,49.7349,25300.0
2008-05-01 10:45:00,71.44,71.6,71.44,71.55,24600.0,49.7419,49.8533,49.7419,49.8185,24600.0
2008-05-01 10:50:00,71.54,71.88,71.54,71.79,51100.0,49.8115,50.0482,49.8115,49.9856,51100.0
2008-05-01 10:55:00,71.8,71.83,71.71,71.79,82900.0,49.9925,50.0134,49.9299,49.9856,82900.0
2008-05-01 11:00:00,71.78,72.0,71.68,71.98,91600.0,49.9786,50.1318,49.909,50.1179,91600.0
2008-05-01 11:05:00,71.99,72.2,71.93,72.17,119300.0,50.1248,50.271,50.083,50.2501,119300.0
2008-05-01 11:10:00,72.18,72.29,71.97,72.0,56700.0,50.2571,50.3337,50.1109,50.1318,56700.0
2008-05-01 11:15:00,71.98,72.04,71.78,71.87,44400.0,50.1179,50.1596,49.9786,50.0413,44400.0
2008-05-01 11:20:00,71.9,72.07,71.88,71.94,39000.0,50.0622,50.1805,50.0482,50.09,39000.0
2008-05-01 11:25:00,71.94,72.02,71.86,71.86,34100.0,50.09,50.1457,50.0343,50.0343,34100.0
2008-05-01 11:30:00,71.86,71.86,71.76,71.83,24600.0,50.0343,50.0343,49.9647,50.0134,24600.0
2008-05-01 11:35:00,71.83,72.03,71.83,72.0,38900.0,50.0134,50.1527,50.0134,50.1318,38900.0
2008-05-01 11:40:00,72.0,72.12,71.93,72.07,26200.0,50.1318,50.2153,50.083,50.1805,26200.0
2008-05-01 11:45:00,72.06,72.29,72.0,72.27,42600.0,50.1736,50.3337,50.1318,50.3198,42600.0
2008-05-01 11:50:00,72.27,72.5,72.27,72.44,85600.0,50.3198,50.4799,50.3198,50.4381,85600.0
2008-05-01 11:55:00,72.45,72.45,72.36,72.38,39400.0,50.4451,50.4451,50.3824,50.3964,39400.0
2008-05-01 12:00:00,72.4,72.42,72.31,72.38,55300.0,50.4103,50.4242,50.3476,50.3964,55300.0
2008-05-01 12:05:00,72.36,72.47,72.35,72.46,18500.0,50.3824,50.459,50.3755,50.4521,18500.0
2008-05-01 12:10:00,72.46,72.5,72.44,72.45,32800.0,50.4521,50.4799,50.4381,50.4451,32800.0
2008-05-01 12:15:00,72.47,72.72,72.46,72.64,58200.0,50.459,50.6331,50.4521,50.5774,58200.0
2008-05-01 12:20:00,72.64,72.66,72.54,72.63,30800.0,50.5774,50.5913,50.5078,50.5704,30800.0
2008-05-01 12:25:00,72.63,72.71,72.58,72.6,18400.0,50.5704,50.6261,50.5356,50.5495,18400.0
2008-05-01 12:30:00,72.63,72.68,72.55,72.64,43600.0,50.5704,50.6052,50.5147,50.5774,43600.0
2008-05-01 12:35:00,72.63,72.73,72.55,72.7,36300.0,50.5704,50.6401,50.5147,50.6192,36300.0
2008-05-01 12:40:00,72.67,72.69,72.58,72.61,24000.0,50.5983,50.6122,50.5356,50.5565,24000.0
2008-05-01 12:45:00,72.61,72.63,72.44,72.51,35100.0,50.5565,50.5704,50.4381,50.4869,35100.0
2008-05-01 12:50:00,72.51,72.68,72.46,72.68,40000.0,50.4869,50.6052,50.4521,50.6052,40000.0
2008-05-01 12:55:00,72.68,72.93,72.68,72.77,96200.0,50.6052,50.7793,50.6052,50.6679,96200.0
2008-05-01 13:00:00,72.77,72.8,72.58,72.61,53800.0,50.6679,50.6888,50.5356,50.5565,53800.0
2008-05-01 13:05:00,72.61,72.62,72.42,72.45,39300.0,50.5565,50.5635,50.4242,50.4451,39300.0
2008-05-01 13:10:00,72.43,72.57,72.43,72.47,40000.0,50.4312,50.5287,50.4312,50.459,40000.0
2008-05-01 13:15:00,72.45,72.68,72.43,72.47,59900.0,50.4451,50.6052,50.4312,50.459,59900.0
2008-05-01 13:20:00,72.47,72.49,72.36,72.37,60600.0,50.459,50.473,50.3824,50.3894,60600.0
2008-05-01 13:25:00,72.37,72.37,72.19,72.24,20900.0,50.3894,50.3894,50.2641,50.2989,20900.0
2008-05-01 13:30:00,72.22,72.3,72.18,72.25,49400.0,50.285,50.3407,50.2571,50.3059,49400.0
2008-05-01 13:35:00,72.24,72.37,72.24,72.33,23700.0,50.2989,50.3894,50.2989,50.3616,23700.0
2008-05-01 13:40:00,72.34,72.36,72.25,72.28,18900.0,50.3685,50.3824,50.3059,50.3267,18900.0
2008-05-01 13:45:00,72.27,72.28,72.15,72.15,28100.0,50.3198,50.3267,50.2362,50.2362,28100.0
2008-05-01 13:50:00,72.15,72.17,72.06,72.06,24200.0,50.2362,50.2501,50.1736,50.1736,24200.0
2008-05-01 13:55:00,72.07,72.07,71.95,72.01,48300.0,50.1805,50.1805,50.097,50.1387,48300.0
2008-05-01 14:00:00,72.01,72.05,71.96,71.99,38700.0,50.1387,50.1666,50.1039,50.1248,38700.0
2008-05-01 14:05:00,71.98,72.01,71.89,71.89,95000.0,50.1179,50.1387,50.0552,50.0552,95000.0
2008-05-01 14:10:00,71.88,72.07,71.85,72.06,72900.0,50.0482,50.1805,50.0273,50.1736,72900.0
2008-05-01 14:15:00,72.06,72.06,71.95,71.95,63600.0,50.1736,50.1736,50.097,50.097,63600.0
2008-05-01 14:20:00,71.96,71.99,71.94,71.95,49000.0,50.1039,50.1248,50.09,50.097,49000.0
2008-05-01 14:25:00,71.96,71.97,71.75,71.8,148400.0,50.1039,50.1109,49.9577,49.9925,148400.0
2008-05-01 14:30:00,71.8,71.83,71.68,71.77,107100.0,49.9925,50.0134,49.909,49.9716,107100.0
2008-05-01 14:35:00,71.77,71.81,71.75,71.77,65600.0,49.9716,49.9995,49.9577,49.9716,65600.0
2008-05-01 14:40:00,71.78,71.82,71.65,71.81,66400.0,49.9786,50.0065,49.8881,49.9995,66400.0
2008-05-01 14:45:00,71.82,71.87,71.77,71.87,25500.0,50.0065,50.0413,49.9716,50.0413,25500.0
2008-05-01 14:50:00,71.89,71.95,71.83,71.85,23400.0,50.0552,50.097,50.0134,50.0273,23400.0
2008-05-01 14:55:00,71.86,71.87,71.76,71.78,33300.0,50.0343,50.0413,49.9647,49.9786,33300.0
2008-05-01 15:00:00,71.78,71.96,71.77,71.93,60300.0,49.9786,50.1039,49.9716,50.083,60300.0
2008-05-01 15:05:00,71.93,71.95,71.74,71.79,38200.0,50.083,50.097,49.9508,49.9856,38200.0
2008-05-01 15:10:00,71.79,71.88,71.77,71.8,35900.0,49.9856,50.0482,49.9716,49.9925,35900.0
2008-05-01 15:15:00,71.79,71.84,71.76,71.76,41800.0,49.9856,50.0204,49.9647,49.9647,41800.0
2008-05-01 15:20:00,71.76,71.86,71.73,71.81,36800.0,49.9647,50.0343,49.9438,49.9995,36800.0
2008-05-01 15:25:00,71.8,71.85,71.71,71.85,33400.0,49.9925,50.0273,49.9299,50.0273,33400.0
2008-05-01 15:30:00,71.86,71.86,71.73,71.78,31200.0,50.0343,50.0343,49.9438,49.9786,31200.0
2008-05-01 15:35:00,71.79,71.85,71.64,71.64,48100.0,49.9856,50.0273,49.8811,49.8811,48100.0
2008-05-01 15:40:00,71.66,71.75,71.59,71.73,48500.0,49.895,49.9577,49.8463,49.9438,48500.0
2008-05-01 15:45:00,71.73,71.78,71.64,71.73,69200.0,49.9438,49.9786,49.8811,49.9438,69200.0
2008-05-01 15:50:00,71.74,71.89,71.74,71.87,104000.0,49.9508,50.0552,49.9508,50.0413,104000.0
2008-05-01 15:55:00,71.87,72.04,71.86,71.88,163900.0,50.0413,50.1596,50.0343,50.0482,163900.0
2008-05-02 09:30:00,72.5,72.8,72.21,72.74,241700.0,50.4799,50.6888,50.278,50.647,241700.0
2008-05-02 09:35:00,72.74,72.75,72.04,72.07,54700.0,50.647,50.654,50.1596,50.1805,54700.0
2008-05-02 09:40:00,72.07,72.63,72.0,72.61,93300.0,50.1805,50.5704,50.1318,50.5565,93300.0
2008-05-02 09:45:00,72.61,72.63,72.21,72.25,74000.0,50.5565,50.5704,50.278,50.3059,74000.0
2008-05-02 09:50:00,72.2,72.32,72.07,72.07,47700.0,50.271,50.3546,50.1805,50.1805,47700.0
2008-05-02 09:55:00,72.08,72.28,72.08,72.21,48000.0,50.1875,50.3267,50.1875,50.278,48000.0
2008-05-02 10:00:00,72.23,72.27,72.13,72.15,79600.0,50.2919,50.3198,50.2223,50.2362,79600.0
2008-05-02 10:05:00,72.14,72.29,72.05,72.08,79500.0,50.2293,50.3337,50.1666,50.1875,79500.0
2008-05-02 10:10:00,72.09,72.15,72.03,72.14,50500.0,50.1944,50.2362,50.1527,50.2293,50500.0
2008-05-02 10:15:00,72.14,72.15,71.79,72.07,99800.0,50.2293,50.2362,49.9856,50.1805,99800.0
2008-05-02 10:20:00,72.07,72.08,71.8,71.89,90100.0,50.1805,50.1875,49.9925,50.0552,90100.0
2008-05-02 10:25:00,71.88,71.9,71.63,71.73,52900.0,50.0482,50.0622,49.8742,49.9438,52900.0
2008-05-02 10:30:00,71.74,71.83,71.69,71.74,66400.0,49.9508,50.0134,49.9159,49.9508,66400.0
2008-05-02 10:35:00,71.76,71.8,71.52,71.71,117700.0,49.9647,49.9925,49.7976,49.9299,117700.0
2008-05-02 10:40:00,71.67,71.76,71.63,71.68,43200.0,49.902,49.9647,49.8742,49.909,43200.0
2008-05-02 10:45:00,71.67,71.95,71.65,71.81,32500.0,49.902,50.097,49.8881,49.9995,32500.0
2008-05-02 10:50:00,71.84,71.86,71.68,71.71,24800.0,50.0204,50.0343,49.909,49.9299,24800.0
2008-05-02 10:55:00,71.71,71.71,71.59,71.61,32400.0,49.9299,49.9299,49.8463,49.8602,32400.0
2008-05-02 11:00:00,71.59,71.61,71.47,71.48,35900.0,49.8463,49.8602,49.7628,49.7697,35900.0
2008-05-02 11:05:00,71.48,71.71,71.47,71.71,51400.0,49.7697,49.9299,49.7628,49.9299,51400.0
2008-05-02 11:10:00,71.71,71.88,71.7,71.85,20300.0,49.9299,50.0482,49.9229,50.0273,20300.0
2008-05-02 11:15:00,71.85,71.85,71.58,71.58,41600.0,50.0273,50.0273,49.8393,49.8393,41600.0
2008-05-02 11:20:00,71.58,71.58,71.37,71.46,60700.0,49.8393,49.8393,49.6931,49.7558,60700.0
2008-05-02 11:25:00,71.45,71.56,71.43,71.49,28300.0,49.7488,49.8254,49.7349,49.7767,28300.0
2008-05-02 11:30:00,71.48,71.7,71.48,71.66,19800.0,49.7697,49.9229,49.7697,49.895,19800.0
2008-05-02 11:35:00,71.66,71.67,71.42,71.46,21800.0,49.895,49.902,49.7279,49.7558,21800.0
2008-05-02 11:40:00,71.49,71.66,71.42,71.42,39400.0,49.7767,49.895,49.7279,49.7279,39400.0
2008-05-02 11:45:00,71.44,71.59,71.42,71.59,25300.0,49.7419,49.8463,49.7279,49.8463,25300.0
2008-05-02 11:50:00,71.59,71.62,71.47,71.47,35000.0,49.8463,49.8672,49.7628,49.7628,35000.0
2008-05-02 11:55:00,71.47,71.47,71.33,71.41,40000.0,49.7628,49.7628,49.6653,49.721,40000.0
2008-05-02 12:00:00,71.41,71.42,71.25,71.25,31900.0,49.721,49.7279,49.6096,49.6096,31900.0
2008-05-02 12:05:00,71.25,71.28,71.15,71.28,40900.0,49.6096,49.6305,49.5399,49.6305,40900.0
2008-05-02 12:10:00,71.28,71.31,71.21,71.28,28300.0,49.6305,49.6514,49.5817,49.6305,28300.0
2008-05-02 12:15:00,71.29,71.31,71.2,71.24,33000.0,49.6374,49.6514,49.5748,49.6026,33000.0
2008-05-02 12:20:00,71.23,71.25,71.19,71.22,24600.0,49.5957,49.6096,49.5678,49.5887,24600.0
2008-05-02 12:25:00,71.22,71.22,71.1,71.18,37800.0,49.5887,49.5887,49.5051,49.5608,37800.0
2008-05-02 12:30:00,71.18,71.19,71.05,71.13,28000.0,49.5608,49.5678,49.4703,49.526,28000.0
2008-05-02 12:35:00,71.12,71.17,71.09,71.15,21700.0,49.5191,49.5539,49.4982,49.5399,21700.0
2008-05-02 12:40:00,71.14,71.18,71.14,71.16,69700.0,49.533,49.5608,49.533,49.5469,69700.0
2008-05-02 12:45:00,71.17,71.19,71.15,71.17,14000.0,49.5539,49.5678,49.5399,49.5539,14000.0
2008-05-02 12:50:00,71.16,71.23,71.06,71.16,51700.0,49.5469,49.5957,49.4773,49.5469,51700.0
2008-05-02 12:55:00,71.15,71.21,71.07,71.09,60800.0,49.5399,49.5817,49.4842,49.4982,60800.0
2008-05-02 13:00:00,71.1,71.22,71.0,71.03,47800.0,49.5051,49.5887,49.4355,49.4564,47800.0
2008-05-02 13:05:00,71.01,71.21,70.98,71.21,66500.0,49.4425,49.5817,49.4216,49.5817,66500.0
2008-05-02 13:10:00,71.21,71.26,71.09,71.09,31100.0,49.5817,49.6165,49.4982,49.4982,31100.0
2008-05-02 13:15:00,71.09,71.18,71.06,71.14,43800.0,49.4982,49.5608,49.4773,49.533,43800.0
2008-05-02 13:20:00,71.16,71.28,71.15,71.26,44200.0,49.5469,49.6305,49.5399,49.6165,44200.0
2008-05-02 13:25:00,71.26,71.4,71.26,71.37,15300.0,49.6165,49.714,49.6165,49.6931,15300.0
2008-05-02 13:30:00,71.38,71.4,71.29,71.3,76000.0,49.7001,49.714,49.6374,49.6444,76000.0
2008-05-02 13:35:00,71.31,71.38,71.26,71.3,40600.0,49.6514,49.7001,49.6165,49.6444,40600.0
2008-05-02 13:40:00,71.3,71.34,71.23,71.33,23600.0,49.6444,49.6722,49.5957,49.6653,23600.0
2008-05-02 13:45:00,71.35,71.51,71.31,71.37,81000.0,49.6792,49.7906,49.6514,49.6931,81000.0
2008-05-02 13:50:00,71.39,71.39,71.21,71.34,40200.0,49.7071,49.7071,49.5817,49.6722,40200.0
2008-05-02 13:55:00,71.35,71.42,71.33,71.36,17200.0,49.6792,49.7279,49.6653,49.6862,17200.0
2008-05-02 14:00:00,71.35,71.47,71.3,71.41,26400.0,49.6792,49.7628,49.6444,49.721,26400.0
2008-05-02 14:05:00,71.4,71.46,71.14,71.19,76500.0,49.714,49.7558,49.533,49.5678,76500.0
2008-05-02 14:10:00,71.22,71.48,71.21,71.47,30600.0,49.5887,49.7697,49.5817,49.7628,30600.0
2008-05-02 14:15:00,71.47,71.49,71.3,71.4,49300.0,49.7628,49.7767,49.6444,49.714,49300.0
2008-05-02 14:20:00,71.37,71.38,71.24,71.29,34900.0,49.6931,49.7001,49.6026,49.6374,34900.0
2008-05-02 14:25:00,71.27,71.29,71.15,71.18,26300.0,49.6235,49.6374,49.5399,49.5608,26300.0
2008-05-02 14:30:00,71.17,71.33,71.14,71.29,28300.0,49.5539,49.6653,49.533,49.6374,28300.0
2008-05-02 14:35:00,71.28,71.43,71.28,71.42,17900.0,49.6305,49.7349,49.6305,49.7279,17900.0
2008-05-02 14:40:00,71.44,71.48,71.4,71.43,41900.0,49.7419,49.7697,49.714,49.7349,41900.0
2008-05-02 14:45:00,71.43,71.58,71.41,71.57,37900.0,49.7349,49.8393,49.721,49.8324,37900.0
2008-05-02 14:50:00,71.58,71.58,71.45,71.54,21900.0,49.8393,49.8393,49.7488,49.8115,21900.0
2008-05-02 14:55:00,71.55,71.61,71.52,71.54,45300.0,49.8185,49.8602,49.7976,49.8115,45300.0
2008-05-02 15:00:00,71.53,71.57,71.52,71.53,41100.0,49.8045,49.8324,49.7976,49.8045,41100.0
2008-05-02 15:05:00,71.53,71.62,71.51,71.61,41400.0,49.8045,49.8672,49.7906,49.8602,41400.0
2008-05-02 15:10:00,71.63,71.8,71.59,71.75,64700.0,49.8742,49.9925,49.8463,49.9577,64700.0
2008-05-02 15:15:00,71.75,71.75,71.66,71.71,39400.0,49.9577,49.9577,49.895,49.9299,39400.0
2008-05-02 15:20:00,71.71,71.74,71.59,71.67,67300.0,49.9299,49.9508,49.8463,49.902,67300.0
2008-05-02 15:25:00,71.64,71.78,71.64,71.69,37000.0,49.8811,49.9786,49.8811,49.9159,37000.0
2008-05-02 15:30:00,71.71,71.75,71.64,71.69,58400.0,49.9299,49.9577,49.8811,49.9159,58400.0
2008-05-02 15:35:00,71.67,71.83,71.67,71.77,77000.0,49.902,50.0134,49.902,49.9716,77000.0
2008-05-02 15:40:00,71.76,71.79,71.7,71.75,83800.0,49.9647,49.9856,49.9229,49.9577,83800.0
2008-05-02 15:45:00,71.75,71.87,71.71,71.83,136700.0,49.9577,50.0413,49.9299,50.0134,136700.0
2008-05-02 15:50:00,71.83,71.9,71.79,71.85,129900.0,50.0134,50.0622,49.9856,50.0273,129900.0
2008-05-02 15:55:00,71.85,72.14,71.85,72.14,201700.0,50.0273,50.2293,50.0273,50.2293,201700.0
2008-05-05 09:30:00,72.27,72.27,71.86,71.96,69400.0,50.3198,50.3198,50.0343,50.1039,69400.0
2008-05-05 09:35:00,71.96,72.15,71.95,72.1,45800.0,50.1039,50.2362,50.097,50.2014,45800.0
2008-05-05 09:40:00,72.08,72.12,71.94,72.01,63100.0,50.1875,50.2153,50.09,50.1387,63100.0
2008-05-05 09:45:00,72.01,72.05,71.96,72.0,58600.0,50.1387,50.1666,50.1039,50.1318,58600.0
2008-05-05 09:50:00,72.02,72.13,71.95,72.13,64400.0,50.1457,50.2223,50.097,50.2223,64400.0
2008-05-05 09:55:00,72.09,72.27,71.99,72.01,41600.0,50.1944,50.3198,50.1248,50.1387,41600.0
2008-05-05 10:00:00,72.02,72.35,71.96,72.31,64000.0,50.1457,50.3755,50.1039,50.3476,64000.0
2008-05-05 10:05:00,72.32,72.72,72.32,72.7,41300.0,50.3546,50.6331,50.3546,50.6192,41300.0
2008-05-05 10:10:00,72.67,72.75,72.48,72.5,58600.0,50.5983,50.654,50.466,50.4799,58600.0
2008-05-05 10:15:00,72.5,72.5,72.26,72.34,49100.0,50.4799,50.4799,50.3128,50.3685,49100.0
2008-05-05 10:20:00,72.36,72.62,72.32,72.38,48200.0,50.3824,50.5635,50.3546,50.3964,48200.0
2008-05-05 10:25:00,72.4,72.61,72.4,72.47,41900.0,50.4103,50.5565,50.4103,50.459,41900.0
2008-05-05 10:30:00,72.47,72.47,72.39,72.41,38900.0,50.459,50.459,50.4033,50.4173,38900.0
2008-05-05 10:35:00,72.41,72.49,72.32,72.43,35400.0,50.4173,50.473,50.3546,50.4312,35400.0
2008-05-05 10:40:00,72.44,72.67,72.36,72.66,41100.0,50.4381,50.5983,50.3824,50.5913,41100.0
2008-05-05 10:45:00,72.67,72.68,72.5,72.54,25400.0,50.5983,50.6052,50.4799,50.5078,25400.0
2008-05-05 10:50:00,72.54,72.54,72.36,72.36,24700.0,50.5078,50.5078,50.3824,50.3824,24700.0
2008-05-05 10:55:00,72.37,72.46,72.23,72.29,38200.0,50.3894,50.4521,50.2919,50.3337,38200.0
2008-05-05 11:00:00,72.29,72.46,72.27,72.43,35100.0,50.3337,50.4521,50.3198,50.4312,35100.0
2008-05-05 11:05:00,72.42,72.47,72.38,72.4,18100.0,50.4242,50.459,50.3964,50.4103,18100.0
2008-05-05 11:10:00,72.41,72.44,72.37,72.39,13100.0,50.4173,50.4381,50.3894,50.4033,13100.0
2008-05-05 11:15:00,72.38,72.4,72.27,72.38,20700.0,50.3964,50.4103,50.3198,50.3964,20700.0
2008-05-05 11:20:00,72.36,72.44,72.32,72.37,13600.0,50.3824,50.4381,50.3546,50.3894,13600.0
2008-05-05 11:25:00,72.37,72.37,72.32,72.36,8500.0,50.3894,50.3894,50.3546,50.3824,8500.0
2008-05-05 11:30:00,72.35,72.6,72.32,72.58,21900.0,50.3755,50.5495,50.3546,50.5356,21900.0
2008-05-05 11:35:00,72.58,72.58,72.31,72.33,24500.0,50.5356,50.5356,50.3476,50.3616,24500.0
2008-05-05 11:40:00,72.35,72.43,72.35,72.38,12700.0,50.3755,50.4312,50.3755,50.3964,12700.0
2008-05-05 11:45:00,72.39,72.43,72.38,72.39,10100.0,50.4033,50.4312,50.3964,50.4033,10100.0
2008-05-05 11:50:00,72.39,72.42,72.32,72.4,12700.0,50.4033,50.4242,50.3546,50.4103,12700.0
2008-05-05 11:55:00,72.41,72.52,72.38,72.51,26300.0,50.4173,50.4938,50.3964,50.4869,26300.0
2008-05-05 12:00:00,72.52,72.56,72.51,72.56,18300.0,50.4938,50.5217,50.4869,50.5217,18300.0
2008-05-05 12:05:00,72.58,72.67,72.58,72.61,29500.0,50.5356,50.5983,50.5356,50.5565,29500.0
2008-05-05 12:10:00,72.61,72.65,72.6,72.63,17900.0,50.5565,50.5844,50.5495,50.5704,17900.0
2008-05-05 12:15:00,72.6,72.64,72.58,72.62,18300.0,50.5495,50.5774,50.5356,50.5635,18300.0
2008-05-05 12:20:00,72.62,72.62,72.55,72.55,30900.0,50.5635,50.5635,50.5147,50.5147,30900.0
2008-05-05 12:25:00,72.55,72.57,72.47,72.56,27400.0,50.5147,50.5287,50.459,50.5217,27400.0
2008-05-05 12:30:00,72.58,72.63,72.53,72.62,17300.0,50.5356,50.5704,50.5008,50.5635,17300.0
2008-05-05 12:35:00,72.62,72.7,72.62,72.67,18400.0,50.5635,50.6192,50.5635,50.5983,18400.0
2008-05-05 12:40:00,72.66,72.68,72.64,72.66,16400.0,50.5913,50.6052,50.5774,50.5913,16400.0
2008-05-05 12:45:00,72.66,72.78,72.63,72.78,28200.0,50.5913,50.6749,50.5704,50.6749,28200.0
2008-05-05 12:50:00,72.78,72.78,72.7,72.75,23900.0,50.6749,50.6749,50.6192,50.654,23900.0
2008-05-05 12:55:00,72.75,72.9,72.75,72.9,57200.0,50.654,50.7584,50.654,50.7584,57200.0
2008-05-05 13:00:00,72.89,72.9,72.8,72.85,53200.0,50.7515,50.7584,50.6888,50.7236,53200.0
2008-05-05 13:05:00,72.85,72.87,72.66,72.68,66300.0,50.7236,50.7375,50.5913,50.6052,66300.0
2008-05-05 13:10:00,72.68,72.75,72.67,72.71,46300.0,50.6052,50.654,50.5983,50.6261,46300.0
2008-05-05 13:15:00,72.7,72.7,72.65,72.68,31700.0,50.6192,50.6192,50.5844,50.6052,31700.0
2008-05-05 13:20:00,72.68,72.7,72.65,72.65,20000.0,50.6052,50.6192,50.5844,50.5844,20000.0
2008-05-05 13:25:00,72.65,72.67,72.6,72.6,32500.0,50.5844,50.5983,50.5495,50.5495,32500.0
2008-05-05 13:30:00,72.6,72.64,72.6,72.61,30600.0,50.5495,50.5774,50.5495,50.5565,30600.0
2008-05-05 13:35:00,72.6,72.66,72.59,72.62,29300.0,50.5495,50.5913,50.5426,50.5635,29300.0
2008-05-05 13:40:00,72.61,72.66,72.6,72.63,15400.0,50.5565,50.5913,50.5495,50.5704,15400.0
2008-05-05 13:45:00,72.63,72.63,72.52,72.55,47800.0,50.5704,50.5704,50.4938,50.5147,47800.0
2008-05-05 13:50:00,72.53,72.56,72.5,72.56,29900.0,50.5008,50.5217,50.4799,50.5217,29900.0
2008-05-05 13:55:00,72.55,72.56,72.49,72.55,27500.0,50.5147,50.5217,50.473,50.5147,27500.0
2008-05-05 14:00:00,72.56,72.6,72.5,72.6,38100.0,50.5217,50.5495,50.4799,50.5495,38100.0
2008-05-05 14:05:00,72.59,72.62,72.57,72.62,17200.0,50.5426,50.5635,50.5287,50.5635,17200.0
2008-05-05 14:10:00,72.63,72.63,72.49,72.56,40900.0,50.5704,50.5704,50.473,50.5217,40900.0
2008-05-05 14:15:00,72.56,72.58,72.49,72.57,19600.0,50.5217,50.5356,50.473,50.5287,19600.0
2008-05-05 14:20:00,72.58,72.58,72.49,72.53,26400.0,50.5356,50.5356,50.473,50.5008,26400.0
2008-05-05 14:25:00,72.53,72.58,72.52,72.55,30400.0,50.5008,50.5356,50.4938,50.5147,30400.0
2008-05-05 14:30:00,72.55,72.58,72.53,72.54,36000.0,50.5147,50.5356,50.5008,50.5078,36000.0
2008-05-05 14:35:00,72.54,72.58,72.5,72.53,29600.0,50.5078,50.5356,50.4799,50.5008,29600.0
2008-05-05 14:40:00,72.52,72.55,72.5,72.52,37500.0,50.4938,50.5147,50.4799,50.4938,37500.0
2008-05-05 14:45:00,72.51,72.58,72.5,72.54,50800.0,50.4869,50.5356,50.4799,50.5078,50800.0
2008-05-05 14:50:00,72.55,72.69,72.55,72.67,56900.0,50.5147,50.6122,50.5147,50.5983,56900.0
2008-05-05 14:55:00,72.66,72.7,72.59,72.6,26500.0,50.5913,50.6192,50.5426,50.5495,26500.0
2008-05-05 15:00:00,72.59,72.63,72.55,72.57,37900.0,50.5426,50.5704,50.5147,50.5287,37900.0
2008-05-05 15:05:00,72.58,72.61,72.54,72.61,51200.0,50.5356,50.5565,50.5078,50.5565,51200.0
2008-05-05 15:10:00,72.62,72.7,72.59,72.66,52400.0,50.5635,50.6192,50.5426,50.5913,52400.0
2008-05-05 15:15:00,72.67,72.68,72.63,72.65,57300.0,50.5983,50.6052,50.5704,50.5844,57300.0
2008-05-05 15:20:00,72.65,72.68,72.61,72.61,43300.0,50.5844,50.6052,50.5565,50.5565,43300.0
2008-05-05 15:25:00,72.61,72.68,72.6,72.6,55900.0,50.5565,50.6052,50.5495,50.5495,55900.0
2008-05-05 15:30:00,72.6,72.62,72.47,72.48,83800.0,50.5495,50.5635,50.459,50.466,83800.0
2008-05-05 15:35:00,72.48,72.56,72.46,72.5,83700.0,50.466,50.5217,50.4521,50.4799,83700.0
2008-05-05 15:40:00,72.5,72.53,72.48,72.48,73200.0,50.4799,50.5008,50.466,50.466,73200.0
2008-05-05 15:45:00,72.48,72.51,72.47,72.49,56400.0,50.466,50.4869,50.459,50.473,56400.0
2008-05-05 15:50:00,72.5,72.6,72.48,72.51,89600.0,50.4799,50.5495,50.466,50.4869,89600.0
2008-05-05 15:55:00,72.5,72.5,72.38,72.39,146800.0,50.4799,50.4799,50.3964,50.4033,146800.0
2008-05-06 09:30:00,71.99,72.22,71.5,71.87,96500.0,50.1248,50.285,49.7836,50.0413,96500.0
2008-05-06 09:35:00,71.86,72.2,71.71,71.96,53700.0,50.0343,50.271,49.9299,50.1039,53700.0
2008-05-06 09:40:00,72.0,72.04,71.74,72.0,44600.0,50.1318,50.1596,49.9508,50.1318,44600.0
2008-05-06 09:45:00,71.95,72.02,71.62,71.78,57400.0,50.097,50.1457,49.8672,49.9786,57400.0
2008-05-06 09:50:00,71.79,71.8,71.54,71.54,48400.0,49.9856,49.9925,49.8115,49.8115,48400.0
2008-05-06 09:55:00,71.55,71.76,71.5,71.73,51800.0,49.8185,49.9647,49.7836,49.9438,51800.0
2008-05-06 10:00:00,71.73,71.73,71.57,71.58,59000.0,49.9438,49.9438,49.8324,49.8393,59000.0
2008-05-06 10:05:00,71.6,71.66,71.55,71.65,50100.0,49.8533,49.895,49.8185,49.8881,50100.0
2008-05-06 10:10:00,71.66,71.72,71.57,71.63,34500.0,49.895,49.9368,49.8324,49.8742,34500.0
2008-05-06 10:15:00,71.59,71.81,71.57,71.8,29900.0,49.8463,49.9995,49.8324,49.9925,29900.0
2008-05-06 10:20:00,71.81,71.91,71.7,71.78,20000.0,49.9995,50.0691,49.9229,49.9786,20000.0
2008-05-06 10:25:00,71.77,71.86,71.74,71.81,22000.0,49.9716,50.0343,49.9508,49.9995,22000.0
2008-05-06 10:30:00,71.82,71.82,71.73,71.77,20700.0,50.0065,50.0065,49.9438,49.9716,20700.0
2008-05-06 10:35:00,71.78,71.85,71.77,71.82,11700.0,49.9786,50.0273,49.9716,50.0065,11700.0
2008-05-06 10:40:00,71.83,72.0,71.77,71.81,29100.0,50.0134,50.1318,49.9716,49.9995,29100.0
2008-05-06 10:45:00,71.82,72.02,71.82,71.97,19800.0,50.0065,50.1457,50.0065,50.1109,19800.0
2008-05-06 10:50:00,71.95,72.1,71.9,71.98,33400.0,50.097,50.2014,50.0622,50.1179,33400.0
2008-05-06 10:55:00,72.0,72.09,71.86,72.04,42900.0,50.1318,50.1944,50.0343,50.1596,42900.0
2008-05-06 11:00:00,72.04,72.14,72.03,72.04,42300.0,50.1596,50.2293,50.1527,50.1596,42300.0
2008-05-06 11:05:00,72.04,72.25,72.02,72.22,53200.0,50.1596,50.3059,50.1457,50.285,53200.0
2008-05-06 11:10:00,72.24,72.33,72.22,72.32,37100.0,50.2989,50.3616,50.285,50.3546,37100.0
2008-05-06 11:15:00,72.31,72.32,72.03,72.03,40700.0,50.3476,50.3546,50.1527,50.1527,40700.0
2008-05-06 11:20:00,72.03,72.07,71.92,71.95,20600.0,50.1527,50.1805,50.0761,50.097,20600.0
2008-05-06 11:25:00,71.96,72.06,71.87,71.88,16400.0,50.1039,50.1736,50.0413,50.0482,16400.0
2008-05-06 11:30:00,71.88,71.93,71.75,71.75,37500.0,50.0482,50.083,49.9577,49.9577,37500.0
2008-05-06 11:35:00,71.76,71.92,71.71,71.9,72000.0,49.9647,50.0761,49.9299,50.0622,72000.0
2008-05-06 11:40:00,71.86,71.92,71.8,71.81,15600.0,50.0343,50.0761,49.9925,49.9995,15600.0
2008-05-06 11:45:00,71.8,71.81,71.74,71.79,26500.0,49.9925,49.9995,49.9508,49.9856,26500.0
2008-05-06 11:50:00,71.8,71.87,71.73,71.73,20300.0,49.9925,50.0413,49.9438,49.9438,20300.0
2008-05-06 11:55:00,71.74,71.78,71.74,71.75,30800.0,49.9508,49.9786,49.9508,49.9577,30800.0
2008-05-06 12:00:00,71.76,72.05,71.75,72.03,107700.0,49.9647,50.1666,49.9577,50.1527,107700.0
2008-05-06 12:05:00,72.04,72.18,71.89,72.18,20100.0,50.1596,50.2571,50.0552,50.2571,20100.0
2008-05-06 12:10:00,72.19,72.32,72.11,72.15,21400.0,50.2641,50.3546,50.2084,50.2362,21400.0
2008-05-06 12:15:00,72.13,72.37,72.12,72.33,21900.0,50.2223,50.3894,50.2153,50.3616,21900.0
2008-05-06 12:20:00,72.33,72.36,72.22,72.22,33300.0,50.3616,50.3824,50.285,50.285,33300.0
2008-05-06 12:25:00,72.22,72.26,72.09,72.09,22600.0,50.285,50.3128,50.1944,50.1944,22600.0
2008-05-06 12:30:00,72.09,72.19,72.03,72.13,22800.0,50.1944,50.2641,50.1527,50.2223,22800.0
2008-05-06 12:35:00,72.13,72.13,71.97,72.0,23800.0,50.2223,50.2223,50.1109,50.1318,23800.0
2008-05-06 12:40:00,72.01,72.15,72.01,72.12,10300.0,50.1387,50.2362,50.1387,50.2153,10300.0
2008-05-06 12:45:00,72.16,72.16,72.08,72.12,12300.0,50.2432,50.2432,50.1875,50.2153,12300.0
2008-05-06 12:50:00,72.12,72.43,72.12,72.39,36500.0,50.2153,50.4312,50.2153,50.4033,36500.0
2008-05-06 12:55:00,72.39,72.39,72.2,72.21,21400.0,50.4033,50.4033,50.271,50.278,21400.0
2008-05-06 13:00:00,72.2,72.33,72.18,72.33,17800.0,50.271,50.3616,50.2571,50.3616,17800.0
2008-05-06 13:05:00,72.32,72.39,72.3,72.39,8900.0,50.3546,50.4033,50.3407,50.4033,8900.0
2008-05-06 13:10:00,72.38,72.47,72.31,72.41,18400.0,50.3964,50.459,50.3476,50.4173,18400.0
2008-05-06 13:15:00,72.41,72.5,72.38,72.46,19100.0,50.4173,50.4799,50.3964,50.4521,19100.0
2008-05-06 13:20:00,72.47,72.65,72.47,72.62,22900.0,50.459,50.5844,50.459,50.5635,22900.0
2008-05-06 13:25:00,72.63,72.65,72.48,72.48,14000.0,50.5704,50.5844,50.466,50.466,14000.0
2008-05-06 13:30:00,72.49,72.5,72.38,72.38,11200.0,50.473,50.4799,50.3964,50.3964,11200.0
2008-05-06 13:35:00,72.36,72.49,72.35,72.49,13800.0,50.3824,50.473,50.3755,50.473,13800.0
2008-05-06 13:40:00,72.49,72.58,72.4,72.55,28200.0,50.473,50.5356,50.4103,50.5147,28200.0
2008-05-06 13:45:00,72.56,72.56,72.34,72.38,35500.0,50.5217,50.5217,50.3685,50.3964,35500.0
2008-05-06 13:50:00,72.39,72.64,72.39,72.59,36700.0,50.4033,50.5774,50.4033,50.5426,36700.0
2008-05-06 13:55:00,72.59,72.6,72.47,72.49,11600.0,50.5426,50.5495,50.459,50.473,11600.0
2008-05-06 14:00:00,72.5,72.52,72.36,72.37,26100.0,50.4799,50.4938,50.3824,50.3894,26100.0
2008-05-06 14:05:00,72.37,72.4,72.29,72.3,21300.0,50.3894,50.4103,50.3337,50.3407,21300.0
2008-05-06 14:10:00,72.32,72.36,72.3,72.31,21400.0,50.3546,50.3824,50.3407,50.3476,21400.0
2008-05-06 14:15:00,72.32,72.48,72.3,72.36,35100.0,50.3546,50.466,50.3407,50.3824,35100.0
2008-05-06 14:20:00,72.35,72.48,72.35,72.41,35300.0,50.3755,50.466,50.3755,50.4173,35300.0
2008-05-06 14:25:00,72.42,72.51,72.35,72.48,21100.0,50.4242,50.4869,50.3755,50.466,21100.0
2008-05-06 14:30:00,72.46,72.55,72.43,72.52,24100.0,50.4521,50.5147,50.4312,50.4938,24100.0
2008-05-06 14:35:00,72.52,72.57,72.41,72.41,16400.0,50.4938,50.5287,50.4173,50.4173,16400.0
2008-05-06 14:40:00,72.41,72.41,72.27,72.33,33100.0,50.4173,50.4173,50.3198,50.3616,33100.0
2008-05-06 14:45:00,72.34,72.65,72.33,72.65,60700.0,50.3685,50.5844,50.3616,50.5844,60700.0
2008-05-06 14:50:00,72.65,72.85,72.64,72.83,72300.0,50.5844,50.7236,50.5774,50.7097,72300.0
2008-05-06 14:55:00,72.83,72.84,72.67,72.68,31600.0,50.7097,50.7167,50.5983,50.6052,31600.0
2008-05-06 15:00:00,72.67,72.74,72.63,72.73,25800.0,50.5983,50.647,50.5704,50.6401,25800.0
2008-05-06 15:05:00,72.72,72.94,72.71,72.93,66900.0,50.6331,50.7863,50.6261,50.7793,66900.0
2008-05-06 15:10:00,72.94,72.96,72.85,72.85,91900.0,50.7863,50.8002,50.7236,50.7236,91900.0
2008-05-06 15:15:00,72.85,72.93,72.84,72.9,62900.0,50.7236,50.7793,50.7167,50.7584,62900.0
2008-05-06 15:20:00,72.9,72.92,72.82,72.89,66500.0,50.7584,50.7724,50.7027,50.7515,66500.0
2008-05-06 15:25:00,72.9,72.94,72.72,72.73,59800.0,50.7584,50.7863,50.6331,50.6401,59800.0
2008-05-06 15:30:00,72.73,72.84,72.73,72.78,51600.0,50.6401,50.7167,50.6401,50.6749,51600.0
2008-05-06 15:35:00,72.77,72.84,72.7,72.74,52400.0,50.6679,50.7167,50.6192,50.647,52400.0
2008-05-06 15:40:00,72.74,72.77,72.66,72.69,77300.0,50.647,50.6679,50.5913,50.6122,77300.0
2008-05-06 15:45:00,72.71,72.74,72.58,72.65,63200.0,50.6261,50.647,50.5356,50.5844,63200.0
2008-05-06 15:50:00,72.63,72.67,72.58,72.66,72800.0,50.5704,50.5983,50.5356,50.5913,72800.0
2008-05-06 15:55:00,72.66,72.77,72.63,72.65,136400.0,50.5913,50.6679,50.5704,50.5844,136400.0
2008-05-07 09:30:00,72.83,73.24,72.68,73.18,87500.0,50.7097,50.9952,50.6052,50.9534,87500.0
2008-05-07 09:35:00,73.15,73.22,72.87,73.2,63500.0,50.9325,50.9812,50.7375,50.9673,63500.0
2008-05-07 09:40:00,73.22,73.24,72.81,73.07,78500.0,50.9812,50.9952,50.6958,50.8768,78500.0
2008-05-07 09:45:00,73.08,73.67,73.04,73.67,74300.0,50.8838,51.2946,50.8559,51.2946,74300.0
2008-05-07 09:50:00,73.67,73.85,73.34,73.35,74400.0,51.2946,51.4199,51.0648,51.0718,74400.0
2008-05-07 09:55:00,73.3,73.49,73.28,73.34,36900.0,51.0369,51.1692,51.023,51.0648,36900.0
2008-05-07 10:00:00,73.32,73.34,73.14,73.14,57700.0,51.0509,51.0648,50.9255,50.9255,57700.0
2008-05-07 10:05:00,73.13,73.27,73.0,73.2,50400.0,50.9186,51.0161,50.8281,50.9673,50400.0
2008-05-07 10:10:00,73.21,73.33,73.13,73.23,42000.0,50.9743,51.0578,50.9186,50.9882,42000.0
2008-05-07 10:15:00,73.22,73.31,73.14,73.31,35100.0,50.9812,51.0439,50.9255,51.0439,35100.0
2008-05-07 10:20:00,73.31,73.33,73.21,73.22,21400.0,51.0439,51.0578,50.9743,50.9812,21400.0
2008-05-07 10:25:00,73.2,73.29,73.19,73.23,14900.0,50.9673,51.03,50.9603,50.9882,14900.0
2008-05-07 10:30:00,73.22,73.7,73.22,73.68,96000.0,50.9812,51.3155,50.9812,51.3015,96000.0
2008-05-07 10:35:00,73.69,73.76,73.64,73.74,64100.0,51.3085,51.3572,51.2737,51.3433,64100.0
2008-05-07 10:40:00,73.74,74.08,73.73,73.97,88600.0,51.3433,51.58,51.3363,51.5034,88600.0
2008-05-07 10:45:00,73.97,74.03,73.94,74.02,59700.0,51.5034,51.5452,51.4826,51.5383,59700.0
2008-05-07 10:50:00,74.01,74.01,73.89,73.91,71200.0,51.5313,51.5313,51.4477,51.4617,71200.0
2008-05-07 10:55:00,73.9,73.9,73.51,73.57,71700.0,51.4547,51.4547,51.1832,51.2249,71700.0
2008-05-07 11:00:00,73.58,73.63,73.48,73.6,40000.0,51.2319,51.2667,51.1623,51.2458,40000.0
2008-05-07 11:05:00,73.6,73.65,73.51,73.61,21300.0,51.2458,51.2806,51.1832,51.2528,21300.0
2008-05-07 11:10:00,73.62,73.62,73.41,73.45,29900.0,51.2597,51.2597,51.1135,51.1414,29900.0
2008-05-07 11:15:00,73.43,73.48,73.33,73.46,23300.0,51.1275,51.1623,51.0578,51.1483,23300.0
2008-05-07 11:20:00,73.47,73.47,73.29,73.31,22100.0,51.1553,51.1553,51.03,51.0439,22100.0
2008-05-07 11:25:00,73.33,73.35,73.27,73.31,12700.0,51.0578,51.0718,51.0161,51.0439,12700.0
2008-05-07 11:30:00,73.31,73.33,73.28,73.3,21900.0,51.0439,51.0578,51.023,51.0369,21900.0
2008-05-07 11:35:00,73.3,73.32,73.27,73.27,21800.0,51.0369,51.0509,51.0161,51.0161,21800.0
2008-05-07 11:40:00,73.27,73.29,73.22,73.25,6300.0,51.0161,51.03,50.9812,51.0021,6300.0
2008-05-07 11:45:00,73.22,73.31,73.16,73.25,19100.0,50.9812,51.0439,50.9395,51.0021,19100.0
2008-05-07 11:50:00,73.26,73.3,73.24,73.3,20800.0,51.0091,51.0369,50.9952,51.0369,20800.0
2008-05-07 11:55:00,73.29,73.31,73.18,73.21,17500.0,51.03,51.0439,50.9534,50.9743,17500.0
2008-05-07 12:00:00,73.2,73.2,73.06,73.2,37100.0,50.9673,50.9673,50.8698,50.9673,37100.0
2008-05-07 12:05:00,73.2,73.25,73.15,73.17,36000.0,50.9673,51.0021,50.9325,50.9464,36000.0
2008-05-07 12:10:00,73.17,73.21,73.06,73.06,59200.0,50.9464,50.9743,50.8698,50.8698,59200.0
2008-05-07 12:15:00,73.06,73.19,73.05,73.15,57700.0,50.8698,50.9603,50.8629,50.9325,57700.0
2008-05-07 12:20:00,73.13,73.21,73.11,73.18,19400.0,50.9186,50.9743,50.9046,50.9534,19400.0
2008-05-07 12:25:00,73.19,73.22,73.16,73.17,50800.0,50.9603,50.9812,50.9395,50.9464,50800.0
2008-05-07 12:30:00,73.18,73.2,73.12,73.16,15300.0,50.9534,50.9673,50.9116,50.9395,15300.0
2008-05-07 12:35:00,73.14,73.15,73.08,73.1,10000.0,50.9255,50.9325,50.8838,50.8977,10000.0
2008-05-07 12:40:00,73.09,73.1,73.05,73.07,14100.0,50.8907,50.8977,50.8629,50.8768,14100.0
2008-05-07 12:45:00,73.07,73.08,73.04,73.05,6500.0,50.8768,50.8838,50.8559,50.8629,6500.0
2008-05-07 12:50:00,73.04,73.06,73.0,73.06,18900.0,50.8559,50.8698,50.8281,50.8698,18900.0
2008-05-07 12:55:00,73.06,73.15,73.05,73.15,14200.0,50.8698,50.9325,50.8629,50.9325,14200.0
2008-05-07 13:00:00,73.13,73.13,72.9,72.9,29900.0,50.9186,50.9186,50.7584,50.7584,29900.0
2008-05-07 13:05:00,72.9,72.91,72.68,72.68,52000.0,50.7584,50.7654,50.6052,50.6052,52000.0
2008-05-07 13:10:00,72.68,72.68,72.6,72.65,44000.0,50.6052,50.6052,50.5495,50.5844,44000.0
2008-05-07 13:15:00,72.66,72.87,72.66,72.86,30200.0,50.5913,50.7375,50.5913,50.7306,30200.0
2008-05-07 13:20:00,72.87,72.91,72.81,72.89,18000.0,50.7375,50.7654,50.6958,50.7515,18000.0
2008-05-07 13:25:00,72.88,72.97,72.8,72.84,23400.0,50.7445,50.8072,50.6888,50.7167,23400.0
2008-05-07 13:30:00,72.84,72.84,72.79,72.8,6600.0,50.7167,50.7167,50.6818,50.6888,6600.0
2008-05-07 13:35:00,72.8,72.82,72.75,72.78,18600.0,50.6888,50.7027,50.654,50.6749,18600.0
2008-05-07 13:40:00,72.78,72.78,72.59,72.6,20400.0,50.6749,50.6749,50.5426,50.5495,20400.0
2008-05-07 13:45:00,72.62,72.68,72.61,72.61,13000.0,50.5635,50.6052,50.5565,50.5565,13000.0
2008-05-07 13:50:00,72.61,72.67,72.6,72.61,26100.0,50.5565,50.5983,50.5495,50.5565,26100.0
2008-05-07 13:55:00,72.61,72.61,72.44,72.5,25700.0,50.5565,50.5565,50.4381,50.4799,25700.0
2008-05-07 14:00:00,72.5,72.65,72.48,72.58,35600.0,50.4799,50.5844,50.466,50.5356,35600.0
2008-05-07 14:05:00,72.58,72.63,72.55,72.59,19100.0,50.5356,50.5704,50.5147,50.5426,19100.0
2008-05-07 14:10:00,72.62,72.62,72.5,72.5,17500.0,50.5635,50.5635,50.4799,50.4799,17500.0
2008-05-07 14:15:00,72.5,72.51,72.41,72.41,21300.0,50.4799,50.4869,50.4173,50.4173,21300.0
2008-05-07 14:20:00,72.41,72.47,72.35,72.39,39700.0,50.4173,50.459,50.3755,50.4033,39700.0
2008-05-07 14:25:00,72.38,72.38,72.19,72.21,56500.0,50.3964,50.3964,50.2641,50.278,56500.0
2008-05-07 14:30:00,72.19,72.21,72.07,72.15,71200.0,50.2641,50.278,50.1805,50.2362,71200.0
2008-05-07 14:35:00,72.13,72.13,72.0,72.07,46800.0,50.2223,50.2223,50.1318,50.1805,46800.0
2008-05-07 14:40:00,72.07,72.18,72.03,72.08,30900.0,50.1805,50.2571,50.1527,50.1875,30900.0
2008-05-07 14:45:00,72.08,72.1,71.92,72.0,37300.0,50.1875,50.2014,50.0761,50.1318,37300.0
2008-05-07 14:50:00,72.01,72.1,72.01,72.1,20200.0,50.1387,50.2014,50.1387,50.2014,20200.0
2008-05-07 14:55:00,72.07,72.31,72.05,72.28,45900.0,50.1805,50.3476,50.1666,50.3267,45900.0
2008-05-07 15:00:00,72.29,72.42,72.22,72.3,101700.0,50.3337,50.4242,50.285,50.3407,101700.0
2008-05-07 15:05:00,72.31,72.35,72.14,72.22,39900.0,50.3476,50.3755,50.2293,50.285,39900.0
2008-05-07 15:10:00,72.22,72.48,72.18,72.42,44500.0,50.285,50.466,50.2571,50.4242,44500.0
2008-05-07 15:15:00,72.42,72.52,72.41,72.45,31100.0,50.4242,50.4938,50.4173,50.4451,31100.0
2008-05-07 15:20:00,72.45,72.45,72.27,72.28,51700.0,50.4451,50.4451,50.3198,50.3267,51700.0
2008-05-07 15:25:00,72.28,72.28,72.09,72.27,50800.0,50.3267,50.3267,50.1944,50.3198,50800.0
2008-05-07 15:30:00,72.26,72.39,72.18,72.39,75900.0,50.3128,50.4033,50.2571,50.4033,75900.0
2008-05-07 15:35:00,72.39,72.48,72.3,72.3,59300.0,50.4033,50.466,50.3407,50.3407,59300.0
2008-05-07 15:40:00,72.29,72.31,72.14,72.28,108400.0,50.3337,50.3476,50.2293,50.3267,108400.0
2008-05-07 15:45:00,72.28,72.33,72.18,72.2,131200.0,50.3267,50.3616,50.2571,50.271,131200.0
2008-05-07 15:50:00,72.19,72.22,72.0,72.07,113300.0,50.2641,50.285,50.1318,50.1805,113300.0
2008-05-07 15:55:00,72.06,72.13,72.01,72.07,148200.0,50.1736,50.2223,50.1387,50.1805,148200.0
2008-05-08 09:30:00,72.4,72.4,71.13,71.21,272300.0,50.4103,50.4103,49.526,49.5817,272300.0
2008-05-08 09:35:00,71.21,71.5,70.9,71.0,191700.0,49.5817,49.7836,49.3659,49.4355,191700.0
2008-05-08 09:40:00,70.99,71.62,70.98,71.34,135200.0,49.4285,49.8672,49.4216,49.6722,135200.0
2008-05-08 09:45:00,71.34,71.86,71.14,71.86,194800.0,49.6722,50.0343,49.533,50.0343,194800.0
2008-05-08 09:50:00,71.85,72.16,71.84,72.06,177800.0,50.0273,50.2432,50.0204,50.1736,177800.0
2008-05-08 09:55:00,72.06,72.16,71.7,71.86,111400.0,50.1736,50.2432,49.9229,50.0343,111400.0
2008-05-08 10:00:00,71.85,71.89,71.41,71.77,61200.0,50.0273,50.0552,49.721,49.9716,61200.0
2008-05-08 10:05:00,71.77,71.89,71.51,71.77,44400.0,49.9716,50.0552,49.7906,49.9716,44400.0
2008-05-08 10:10:00,71.76,71.76,71.3,71.41,63900.0,49.9647,49.9647,49.6444,49.721,63900.0
2008-05-08 10:15:00,71.4,71.46,71.07,71.14,63300.0,49.714,49.7558,49.4842,49.533,63300.0
2008-05-08 10:20:00,71.14,71.2,71.07,71.2,47100.0,49.533,49.5748,49.4842,49.5748,47100.0
2008-05-08 10:25:00,71.21,71.51,71.21,71.47,44300.0,49.5817,49.7906,49.5817,49.7628,44300.0
2008-05-08 10:30:00,71.48,71.5,71.25,71.27,37700.0,49.7697,49.7836,49.6096,49.6235,37700.0
2008-05-08 10:35:00,71.29,71.32,71.25,71.25,28700.0,49.6374,49.6583,49.6096,49.6096,28700.0
2008-05-08 10:40:00,71.25,71.37,71.15,71.29,25500.0,49.6096,49.6931,49.5399,49.6374,25500.0
2008-05-08 10:45:00,71.29,71.37,71.19,71.24,45300.0,49.6374,49.6931,49.5678,49.6026,45300.0
2008-05-08 10:50:00,71.22,71.41,71.2,71.33,52400.0,49.5887,49.721,49.5748,49.6653,52400.0
2008-05-08 10:55:00,71.33,71.71,71.32,71.59,46700.0,49.6653,49.9299,49.6583,49.8463,46700.0
2008-05-08 11:00:00,71.59,71.7,71.45,71.47,50900.0,49.8463,49.9229,49.7488,49.7628,50900.0
2008-05-08 11:05:00,71.47,71.96,71.46,71.86,54800.0,49.7628,50.1039,49.7558,50.0343,54800.0
2008-05-08 11:10:00,71.88,71.97,71.79,71.9,45700.0,50.0482,50.1109,49.9856,50.0622,45700.0
2008-05-08 11:15:00,71.92,71.94,71.8,71.9,27400.0,50.0761,50.09,49.9925,50.0622,27400.0
2008-05-08 11:20:00,71.88,72.14,71.88,72.1,52900.0,50.0482,50.2293,50.0482,50.2014,52900.0
2008-05-08 11:25:00,72.11,72.14,72.0,72.12,47300.0,50.2084,50.2293,50.1318,50.2153,47300.0
2008-05-08 11:30:00,72.11,72.2,72.05,72.05,44100.0,50.2084,50.271,50.1666,50.1666,44100.0
2008-05-08 11:35:00,72.05,72.13,71.99,72.08,24300.0,50.1666,50.2223,50.1248,50.1875,24300.0
2008-05-08 11:40:00,72.05,72.14,72.0,72.05,23100.0,50.1666,50.2293,50.1318,50.1666,23100.0
2008-05-08 11:45:00,72.08,72.12,72.07,72.08,9500.0,50.1875,50.2153,50.1805,50.1875,9500.0
2008-05-08 11:50:00,72.11,72.14,71.98,72.05,28700.0,50.2084,50.2293,50.1179,50.1666,28700.0
2008-05-08 11:55:00,72.07,72.08,71.91,72.07,23000.0,50.1805,50.1875,50.0691,50.1805,23000.0
2008-05-08 12:00:00,72.05,72.14,72.0,72.14,30700.0,50.1666,50.2293,50.1318,50.2293,30700.0
2008-05-08 12:05:00,72.13,72.16,72.09,72.16,13900.0,50.2223,50.2432,50.1944,50.2432,13900.0
2008-05-08 12:10:00,72.13,72.2,72.08,72.08,17500.0,50.2223,50.271,50.1875,50.1875,17500.0
2008-05-08 12:15:00,72.08,72.09,71.97,72.0,22100.0,50.1875,50.1944,50.1109,50.1318,22100.0
2008-05-08 12:20:00,71.99,72.02,71.9,71.9,15700.0,50.1248,50.1457,50.0622,50.0622,15700.0
2008-05-08 12:25:00,71.92,71.98,71.88,71.92,14800.0,50.0761,50.1179,50.0482,50.0761,14800.0
2008-05-08 12:30:00,71.88,71.92,71.8,71.83,16600.0,50.0482,50.0761,49.9925,50.0134,16600.0
2008-05-08 12:35:00,71.85,71.88,71.78,71.8,20800.0,50.0273,50.0482,49.9786,49.9925,20800.0
2008-05-08 12:40:00,71.83,71.83,71.56,71.63,53100.0,50.0134,50.0134,49.8254,49.8742,53100.0
2008-05-08 12:45:00,71.63,71.69,71.55,71.63,24400.0,49.8742,49.9159,49.8185,49.8742,24400.0
2008-05-08 12:50:00,71.62,71.79,71.62,71.79,25000.0,49.8672,49.9856,49.8672,49.9856,25000.0
2008-05-08 12:55:00,71.79,71.79,71.65,71.73,10600.0,49.9856,49.9856,49.8881,49.9438,10600.0
2008-05-08 13:00:00,71.74,71.88,71.74,71.75,14700.0,49.9508,50.0482,49.9508,49.9577,14700.0
2008-05-08 13:05:00,71.75,71.85,71.63,71.65,19400.0,49.9577,50.0273,49.8742,49.8881,19400.0
2008-05-08 13:10:00,71.65,71.65,71.46,71.47,24900.0,49.8881,49.8881,49.7558,49.7628,24900.0
2008-05-08 13:15:00,71.47,71.59,71.34,71.58,33800.0,49.7628,49.8463,49.6722,49.8393,33800.0
2008-05-08 13:20:00,71.59,71.91,71.58,71.85,29700.0,49.8463,50.0691,49.8393,50.0273,29700.0
2008-05-08 13:25:00,71.87,72.2,71.87,72.15,54600.0,50.0413,50.271,50.0413,50.2362,54600.0
2008-05-08 13:30:00,72.15,72.2,71.99,72.0,40800.0,50.2362,50.271,50.1248,50.1318,40800.0
2008-05-08 13:35:00,71.99,72.04,71.92,71.95,18300.0,50.1248,50.1596,50.0761,50.097,18300.0
2008-05-08 13:40:00,71.94,72.03,71.93,72.02,13400.0,50.09,50.1527,50.083,50.1457,13400.0
2008-05-08 13:45:00,72.0,72.13,72.0,72.07,18300.0,50.1318,50.2223,50.1318,50.1805,18300.0
2008-05-08 13:50:00,72.07,72.31,72.07,72.23,44400.0,50.1805,50.3476,50.1805,50.2919,44400.0
2008-05-08 13:55:00,72.23,72.26,72.17,72.24,25400.0,50.2919,50.3128,50.2501,50.2989,25400.0
2008-05-08 14:00:00,72.25,72.25,72.16,72.17,13000.0,50.3059,50.3059,50.2432,50.2501,13000.0
2008-05-08 14:05:00,72.16,72.17,72.04,72.07,18200.0,50.2432,50.2501,50.1596,50.1805,18200.0
2008-05-08 14:10:00,72.06,72.12,72.02,72.02,13700.0,50.1736,50.2153,50.1457,50.1457,13700.0
2008-05-08 14:15:00,72.02,72.02,71.86,71.89,27900.0,50.1457,50.1457,50.0343,50.0552,27900.0
2008-05-08 14:20:00,71.88,71.92,71.82,71.84,71400.0,50.0482,50.0761,50.0065,50.0204,71400.0
2008-05-08 14:25:00,71.85,71.9,71.74,71.75,64000.0,50.0273,50.0622,49.9508,49.9577,64000.0
2008-05-08 14:30:00,71.75,71.77,71.68,71.74,71800.0,49.9577,49.9716,49.909,49.9508,71800.0
2008-05-08 14:35:00,71.74,71.76,71.57,71.58,79100.0,49.9508,49.9647,49.8324,49.8393,79100.0
2008-05-08 14:40:00,71.58,71.58,71.35,71.36,43900.0,49.8393,49.8393,49.6792,49.6862,43900.0
2008-05-08 14:45:00,71.35,71.52,71.35,71.44,42300.0,49.6792,49.7976,49.6792,49.7419,42300.0
2008-05-08 14:50:00,71.44,71.5,71.35,71.4,41600.0,49.7419,49.7836,49.6792,49.714,41600.0
2008-05-08 14:55:00,71.4,71.41,71.27,71.32,59100.0,49.714,49.721,49.6235,49.6583,59100.0
2008-05-08 15:00:00,71.32,71.55,71.3,71.45,66300.0,49.6583,49.8185,49.6444,49.7488,66300.0
2008-05-08 15:05:00,71.44,71.47,71.25,71.33,76000.0,49.7419,49.7628,49.6096,49.6653,76000.0
2008-05-08 15:10:00,71.33,71.43,71.26,71.3,27100.0,49.6653,49.7349,49.6165,49.6444,27100.0
2008-05-08 15:15:00,71.27,71.31,71.2,71.24,44600.0,49.6235,49.6514,49.5748,49.6026,44600.0
2008-05-08 15:20:00,71.26,71.31,71.14,71.29,71200.0,49.6165,49.6514,49.533,49.6374,71200.0
2008-05-08 15:25:00,71.29,71.45,71.23,71.28,74300.0,49.6374,49.7488,49.5957,49.6305,74300.0
2008-05-08 15:30:00,71.27,71.33,71.23,71.26,64800.0,49.6235,49.6653,49.5957,49.6165,64800.0
2008-05-08 15:35:00,71.26,71.36,71.2,71.26,77900.0,49.6165,49.6862,49.5748,49.6165,77900.0
2008-05-08 15:40:00,71.27,71.27,71.13,71.23,100600.0,49.6235,49.6235,49.526,49.5957,100600.0
2008-05-08 15:45:00,71.22,71.36,71.2,71.36,92500.0,49.5887,49.6862,49.5748,49.6862,92500.0
2008-05-08 15:50:00,71.36,71.42,71.22,71.25,177600.0,49.6862,49.7279,49.5887,49.6096,177600.0
2008-05-08 15:55:00,71.25,71.35,71.2,71.2,225000.0,49.6096,49.6792,49.5748,49.5748,225000.0
2008-05-09 09:30:00,70.65,71.03,70.5,71.02,69500.0,49.1918,49.4564,49.0874,49.4494,69500.0
2008-05-09 09:35:00,71.02,71.48,70.73,71.46,80100.0,49.4494,49.7697,49.2475,49.7558,80100.0
2008-05-09 09:40:00,71.47,71.55,71.3,71.3,53400.0,49.7628,49.8185,49.6444,49.6444,53400.0
2008-05-09 09:45:00,71.27,71.48,71.27,71.33,48600.0,49.6235,49.7697,49.6235,49.6653,48600.0
2008-05-09 09:50:00,71.33,71.4,71.17,71.2,27900.0,49.6653,49.714,49.5539,49.5748,27900.0
2008-05-09 09:55:00,71.2,71.21,70.9,70.9,35400.0,49.5748,49.5817,49.3659,49.3659,35400.0
2008-05-09 10:00:00,70.9,71.34,70.85,71.33,47700.0,49.3659,49.6722,49.3311,49.6653,47700.0
2008-05-09 10:05:00,71.33,71.36,71.2,71.28,48500.0,49.6653,49.6862,49.5748,49.6305,48500.0
2008-05-09 10:10:00,71.29,71.3,71.0,71.05,75400.0,49.6374,49.6444,49.4355,49.4703,75400.0
2008-05-09 10:15:00,71.05,71.1,70.8,71.1,106400.0,49.4703,49.5051,49.2963,49.5051,106400.0
2008-05-09 10:20:00,71.11,71.17,70.99,71.15,29100.0,49.5121,49.5539,49.4285,49.5399,29100.0
2008-05-09 10:25:00,71.13,71.26,71.1,71.22,25100.0,49.526,49.6165,49.5051,49.5887,25100.0
2008-05-09 10:30:00,71.21,71.43,71.21,71.36,46400.0,49.5817,49.7349,49.5817,49.6862,46400.0
2008-05-09 10:35:00,71.35,71.48,71.33,71.45,45000.0,49.6792,49.7697,49.6653,49.7488,45000.0
2008-05-09 10:40:00,71.46,71.62,71.41,71.57,65400.0,49.7558,49.8672,49.721,49.8324,65400.0
2008-05-09 10:45:00,71.57,71.87,71.57,71.71,56300.0,49.8324,50.0413,49.8324,49.9299,56300.0
2008-05-09 10:50:00,71.7,71.7,71.58,71.64,62600.0,49.9229,49.9229,49.8393,49.8811,62600.0
2008-05-09 10:55:00,71.66,71.71,71.64,71.65,39100.0,49.895,49.9299,49.8811,49.8881,39100.0
2008-05-09 11:00:00,71.65,71.73,71.61,71.62,36100.0,49.8881,49.9438,49.8602,49.8672,36100.0
2008-05-09 11:05:00,71.64,71.85,71.63,71.75,38400.0,49.8811,50.0273,49.8742,49.9577,38400.0
2008-05-09 11:10:00,71.74,71.75,71.57,71.58,29300.0,49.9508,49.9577,49.8324,49.8393,29300.0
2008-05-09 11:15:00,71.58,71.67,71.56,71.65,26600.0,49.8393,49.902,49.8254,49.8881,26600.0
2008-05-09 11:20:00,71.6,71.63,71.53,71.59,17600.0,49.8533,49.8742,49.8045,49.8463,17600.0
2008-05-09 11:25:00,71.58,71.69,71.54,71.58,25600.0,49.8393,49.9159,49.8115,49.8393,25600.0
2008-05-09 11:30:00,71.55,71.6,71.47,71.5,25400.0,49.8185,49.8533,49.7628,49.7836,25400.0
2008-05-09 11:35:00,71.5,71.5,71.41,71.46,41800.0,49.7836,49.7836,49.721,49.7558,41800.0
2008-05-09 11:40:00,71.47,71.57,71.47,71.54,22400.0,49.7628,49.8324,49.7628,49.8115,22400.0
2008-05-09 11:45:00,71.55,71.62,71.53,71.62,18600.0,49.8185,49.8672,49.8045,49.8672,18600.0
2008-05-09 11:50:00,71.6,71.62,71.45,71.57,28000.0,49.8533,49.8672,49.7488,49.8324,28000.0
2008-05-09 11:55:00,71.56,71.62,71.53,71.56,18400.0,49.8254,49.8672,49.8045,49.8254,18400.0
2008-05-09 12:00:00,71.56,71.59,71.54,71.55,15000.0,49.8254,49.8463,49.8115,49.8185,15000.0
2008-05-09 12:05:00,71.54,71.64,71.54,71.59,19000.0,49.8115,49.8811,49.8115,49.8463,19000.0
2008-05-09 12:10:00,71.58,71.7,71.58,71.69,26500.0,49.8393,49.9229,49.8393,49.9159,26500.0
2008-05-09 12:15:00,71.69,71.73,71.65,71.67,28000.0,49.9159,49.9438,49.8881,49.902,28000.0
2008-05-09 12:20:00,71.67,71.7,71.61,71.62,18900.0,49.902,49.9229,49.8602,49.8672,18900.0
2008-05-09 12:25:00,71.62,71.71,71.61,71.69,14500.0,49.8672,49.9299,49.8602,49.9159,14500.0
2008-05-09 12:30:00,71.69,71.77,71.67,71.77,22500.0,49.9159,49.9716,49.902,49.9716,22500.0
2008-05-09 12:35:00,71.77,71.87,71.71,71.85,29300.0,49.9716,50.0413,49.9299,50.0273,29300.0
2008-05-09 12:40:00,71.86,71.93,71.82,71.85,39600.0,50.0343,50.083,50.0065,50.0273,39600.0
2008-05-09 12:45:00,71.84,71.87,71.8,71.84,15700.0,50.0204,50.0413,49.9925,50.0204,15700.0
2008-05-09 12:50:00,71.84,71.96,71.84,71.93,26700.0,50.0204,50.1039,50.0204,50.083,26700.0
2008-05-09 12:55:00,71.93,71.96,71.79,71.94,38600.0,50.083,50.1039,49.9856,50.09,38600.0
2008-05-09 13:00:00,71.92,71.94,71.86,71.9,28500.0,50.0761,50.09,50.0343,50.0622,28500.0
2008-05-09 13:05:00,71.88,71.95,71.81,71.89,30000.0,50.0482,50.097,49.9995,50.0552,30000.0
2008-05-09 13:10:00,71.89,71.91,71.78,71.78,27700.0,50.0552,50.0691,49.9786,49.9786,27700.0
2008-05-09 13:15:00,71.78,71.78,71.64,71.69,23100.0,49.9786,49.9786,49.8811,49.9159,23100.0
2008-05-09 13:20:00,71.71,71.76,71.67,71.69,9200.0,49.9299,49.9647,49.902,49.9159,9200.0
2008-05-09 13:25:00,71.69,71.77,71.67,71.72,17400.0,49.9159,49.9716,49.902,49.9368,17400.0
2008-05-09 13:30:00,71.7,71.7,71.54,71.6,17500.0,49.9229,49.9229,49.8115,49.8533,17500.0
2008-05-09 13:35:00,71.58,71.76,71.57,71.75,31300.0,49.8393,49.9647,49.8324,49.9577,31300.0
2008-05-09 13:40:00,71.75,71.83,71.75,71.76,18000.0,49.9577,50.0134,49.9577,49.9647,18000.0
2008-05-09 13:45:00,71.76,71.84,71.76,71.81,14600.0,49.9647,50.0204,49.9647,49.9995,14600.0
2008-05-09 13:50:00,71.81,71.83,71.76,71.76,15500.0,49.9995,50.0134,49.9647,49.9647,15500.0
2008-05-09 13:55:00,71.77,71.93,71.76,71.91,20500.0,49.9716,50.083,49.9647,50.0691,20500.0
2008-05-09 14:00:00,71.91,71.96,71.82,71.83,23900.0,50.0691,50.1039,50.0065,50.0134,23900.0
2008-05-09 14:05:00,71.81,71.81,71.66,71.67,21700.0,49.9995,49.9995,49.895,49.902,21700.0
2008-05-09 14:10:00,71.66,71.77,71.66,71.74,15100.0,49.895,49.9716,49.895,49.9508,15100.0
2008-05-09 14:15:00,71.74,71.87,71.74,71.74,25300.0,49.9508,50.0413,49.9508,49.9508,25300.0
2008-05-09 14:20:00,71.74,71.74,71.63,71.66,19100.0,49.9508,49.9508,49.8742,49.895,19100.0
2008-05-09 14:25:00,71.66,71.74,71.61,71.62,21400.0,49.895,49.9508,49.8602,49.8672,21400.0
2008-05-09 14:30:00,71.62,71.68,71.59,71.6,15400.0,49.8672,49.909,49.8463,49.8533,15400.0
2008-05-09 14:35:00,71.61,71.64,71.54,71.61,16500.0,49.8602,49.8811,49.8115,49.8602,16500.0
2008-05-09 14:40:00,71.61,71.65,71.56,71.58,11800.0,49.8602,49.8881,49.8254,49.8393,11800.0
2008-05-09 14:45:00,71.58,71.63,71.5,71.53,21100.0,49.8393,49.8742,49.7836,49.8045,21100.0
2008-05-09 14:50:00,71.51,71.53,71.47,71.53,16500.0,49.7906,49.8045,49.7628,49.8045,16500.0
2008-05-09 14:55:00,71.52,71.58,71.48,71.48,19000.0,49.7976,49.8393,49.7697,49.7697,19000.0
2008-05-09 15:00:00,71.48,71.63,71.41,71.59,30600.0,49.7697,49.8742,49.721,49.8463,30600.0
2008-05-09 15:05:00,71.61,71.63,71.57,71.62,12200.0,49.8602,49.8742,49.8324,49.8672,12200.0
2008-05-09 15:10:00,71.6,71.6,71.49,71.53,17500.0,49.8533,49.8533,49.7767,49.8045,17500.0
2008-05-09 15:15:00,71.54,71.6,71.53,71.57,30600.0,49.8115,49.8533,49.8045,49.8324,30600.0
2008-05-09 15:20:00,71.57,71.59,71.44,71.54,35300.0,49.8324,49.8463,49.7419,49.8115,35300.0
2008-05-09 15:25:00,71.55,71.69,71.55,71.69,33700.0,49.8185,49.9159,49.8185,49.9159,33700.0
2008-05-09 15:30:00,71.67,71.72,71.62,71.63,44600.0,49.902,49.9368,49.8672,49.8742,44600.0
2008-05-09 15:35:00,71.64,71.7,71.58,71.69,54000.0,49.8811,49.9229,49.8393,49.9159,54000.0
2008-05-09 15:40:00,71.69,71.78,71.62,71.63,61100.0,49.9159,49.9786,49.8672,49.8742,61100.0
2008-05-09 15:45:00,71.64,71.64,71.46,71.55,58200.0,49.8811,49.8811,49.7558,49.8185,58200.0
2008-05-09 15:50:00,71.56,71.58,71.44,71.48,63400.0,49.8254,49.8393,49.7419,49.7697,63400.0
2008-05-09 15:55:00,71.48,71.5,71.41,71.5,83900.0,49.7697,49.7836,49.721,49.7836,83900.0
2008-05-12 09:30:00,71.69,72.16,71.58,72.1,51600.0,49.9159,50.2432,49.8393,50.2014,51600.0
2008-05-12 09:35:00,72.1,72.16,71.79,71.79,52200.0,50.2014,50.2432,49.9856,49.9856,52200.0
2008-05-12 09:40:00,71.8,72.1,71.78,71.86,54500.0,49.9925,50.2014,49.9786,50.0343,54500.0
2008-05-12 09:45:00,71.86,71.98,71.79,71.79,23800.0,50.0343,50.1179,49.9856,49.9856,23800.0
2008-05-12 09:50:00,71.77,71.88,71.53,71.88,66200.0,49.9716,50.0482,49.8045,50.0482,66200.0
2008-05-12 09:55:00,71.92,71.94,71.86,71.91,17000.0,50.0761,50.09,50.0343,50.0691,17000.0
2008-05-12 10:00:00,71.88,71.97,71.77,71.96,18200.0,50.0482,50.1109,49.9716,50.1039,18200.0
2008-05-12 10:05:00,71.94,71.97,71.83,71.92,22400.0,50.09,50.1109,50.0134,50.0761,22400.0
2008-05-12 10:10:00,71.93,71.99,71.88,71.89,25700.0,50.083,50.1248,50.0482,50.0552,25700.0
2008-05-12 10:15:00,71.85,71.98,71.83,71.96,24800.0,50.0273,50.1179,50.0134,50.1039,24800.0
2008-05-12 10:20:00,71.94,72.11,71.94,72.11,36900.0,50.09,50.2084,50.09,50.2084,36900.0
2008-05-12 10:25:00,72.1,72.17,72.07,72.11,20400.0,50.2014,50.2501,50.1805,50.2084,20400.0
2008-05-12 10:30:00,72.09,72.16,72.04,72.12,22700.0,50.1944,50.2432,50.1596,50.2153,22700.0
2008-05-12 10:35:00,72.13,72.37,72.13,72.37,34000.0,50.2223,50.3894,50.2223,50.3894,34000.0
2008-05-12 10:40:00,72.38,72.45,72.15,72.16,69000.0,50.3964,50.4451,50.2362,50.2432,69000.0
2008-05-12 10:45:00,72.17,72.55,72.16,72.5,54000.0,50.2501,50.5147,50.2432,50.4799,54000.0
2008-05-12 10:50:00,72.5,72.56,72.46,72.51,20900.0,50.4799,50.5217,50.4521,50.4869,20900.0
2008-05-12 10:55:00,72.51,72.56,72.33,72.38,31300.0,50.4869,50.5217,50.3616,50.3964,31300.0
2008-05-12 11:00:00,72.39,72.48,72.38,72.47,42000.0,50.4033,50.466,50.3964,50.459,42000.0
2008-05-12 11:05:00,72.47,72.52,72.32,72.37,20400.0,50.459,50.4938,50.3546,50.3894,20400.0
2008-05-12 11:10:00,72.39,72.48,72.39,72.44,11800.0,50.4033,50.466,50.4033,50.4381,11800.0
2008-05-12 11:15:00,72.45,72.47,72.41,72.43,20000.0,50.4451,50.459,50.4173,50.4312,20000.0
2008-05-12 11:20:00,72.44,72.55,72.43,72.55,9900.0,50.4381,50.5147,50.4312,50.5147,9900.0
2008-05-12 11:25:00,72.54,72.64,72.5,72.64,29600.0,50.5078,50.5774,50.4799,50.5774,29600.0
2008-05-12 11:30:00,72.66,72.68,72.57,72.59,18500.0,50.5913,50.6052,50.5287,50.5426,18500.0
2008-05-12 11:35:00,72.58,72.67,72.56,72.66,21700.0,50.5356,50.5983,50.5217,50.5913,21700.0
2008-05-12 11:40:00,72.67,72.82,72.66,72.68,47700.0,50.5983,50.7027,50.5913,50.6052,47700.0
2008-05-12 11:45:00,72.67,72.88,72.65,72.88,21900.0,50.5983,50.7445,50.5844,50.7445,21900.0
2008-05-12 11:50:00,72.86,72.88,72.68,72.69,20000.0,50.7306,50.7445,50.6052,50.6122,20000.0
2008-05-12 11:55:00,72.7,72.83,72.67,72.79,16700.0,50.6192,50.7097,50.5983,50.6818,16700.0
2008-05-12 12:00:00,72.78,73.03,72.78,73.01,29900.0,50.6749,50.8489,50.6749,50.835,29900.0
2008-05-12 12:05:00,73.02,73.06,72.93,72.96,23500.0,50.842,50.8698,50.7793,50.8002,23500.0
2008-05-12 12:10:00,72.96,73.06,72.85,72.87,26800.0,50.8002,50.8698,50.7236,50.7375,26800.0
2008-05-12 12:15:00,72.87,72.87,72.76,72.84,17700.0,50.7375,50.7375,50.661,50.7167,17700.0
2008-05-12 12:20:00,72.85,72.87,72.8,72.83,22900.0,50.7236,50.7375,50.6888,50.7097,22900.0
2008-05-12 12:25:00,72.83,72.98,72.82,72.92,17300.0,50.7097,50.8141,50.7027,50.7724,17300.0
2008-05-12 12:30:00,72.92,72.92,72.88,72.88,10100.0,50.7724,50.7724,50.7445,50.7445,10100.0
2008-05-12 12:35:00,72.87,72.88,72.78,72.82,24100.0,50.7375,50.7445,50.6749,50.7027,24100.0
2008-05-12 12:40:00,72.84,72.88,72.81,72.81,14300.0,50.7167,50.7445,50.6958,50.6958,14300.0
2008-05-12 12:45:00,72.83,72.92,72.81,72.86,25900.0,50.7097,50.7724,50.6958,50.7306,25900.0
2008-05-12 12:50:00,72.9,72.94,72.85,72.94,10400.0,50.7584,50.7863,50.7236,50.7863,10400.0
2008-05-12 12:55:00,72.93,73.01,72.87,72.87,20000.0,50.7793,50.835,50.7375,50.7375,20000.0
2008-05-12 13:00:00,72.85,72.85,72.77,72.77,15300.0,50.7236,50.7236,50.6679,50.6679,15300.0
2008-05-12 13:05:00,72.76,72.76,72.67,72.67,26400.0,50.661,50.661,50.5983,50.5983,26400.0
2008-05-12 13:10:00,72.67,72.74,72.67,72.71,17000.0,50.5983,50.647,50.5983,50.6261,17000.0
2008-05-12 13:15:00,72.72,72.79,72.68,72.79,23700.0,50.6331,50.6818,50.6052,50.6818,23700.0
2008-05-12 13:20:00,72.79,72.83,72.78,72.83,11000.0,50.6818,50.7097,50.6749,50.7097,11000.0
2008-05-12 13:25:00,72.83,72.85,72.75,72.77,28800.0,50.7097,50.7236,50.654,50.6679,28800.0
2008-05-12 13:30:00,72.76,72.8,72.73,72.8,18600.0,50.661,50.6888,50.6401,50.6888,18600.0
2008-05-12 13:35:00,72.79,72.92,72.75,72.92,58200.0,50.6818,50.7724,50.654,50.7724,58200.0
2008-05-12 13:40:00,72.92,72.98,72.87,72.87,33700.0,50.7724,50.8141,50.7375,50.7375,33700.0
2008-05-12 13:45:00,72.87,72.94,72.87,72.91,20700.0,50.7375,50.7863,50.7375,50.7654,20700.0
2008-05-12 13:50:00,72.9,72.9,72.82,72.83,11900.0,50.7584,50.7584,50.7027,50.7097,11900.0
2008-05-12 13:55:00,72.82,72.94,72.82,72.94,21300.0,50.7027,50.7863,50.7027,50.7863,21300.0
2008-05-12 14:00:00,72.92,72.98,72.86,72.97,22400.0,50.7724,50.8141,50.7306,50.8072,22400.0
2008-05-12 14:05:00,72.98,73.07,72.96,73.02,32200.0,50.8141,50.8768,50.8002,50.842,32200.0
2008-05-12 14:10:00,73.02,73.09,73.01,73.07,30300.0,50.842,50.8907,50.835,50.8768,30300.0
2008-05-12 14:15:00,73.06,73.23,73.04,73.15,53800.0,50.8698,50.9882,50.8559,50.9325,53800.0
2008-05-12 14:20:00,73.13,73.16,73.1,73.16,25900.0,50.9186,50.9395,50.8977,50.9395,25900.0
2008-05-12 14:25:00,73.16,73.35,73.16,73.28,92700.0,50.9395,51.0718,50.9395,51.023,92700.0
2008-05-12 14:30:00,73.28,73.38,73.27,73.36,21400.0,51.023,51.0926,51.0161,51.0787,21400.0
2008-05-12 14:35:00,73.36,73.58,73.35,73.47,72900.0,51.0787,51.2319,51.0718,51.1553,72900.0
2008-05-12 14:40:00,73.48,73.6,73.46,73.59,55000.0,51.1623,51.2458,51.1483,51.2389,55000.0
2008-05-12 14:45:00,73.59,73.64,73.57,73.63,38300.0,51.2389,51.2737,51.2249,51.2667,38300.0
2008-05-12 14:50:00,73.62,73.78,73.62,73.77,48200.0,51.2597,51.3712,51.2597,51.3642,48200.0
2008-05-12 14:55:00,73.76,73.79,73.55,73.58,75300.0,51.3572,51.3781,51.211,51.2319,75300.0
2008-05-12 15:00:00,73.59,73.6,73.54,73.6,67900.0,51.2389,51.2458,51.204,51.2458,67900.0
2008-05-12 15:05:00,73.6,73.71,73.58,73.58,65100.0,51.2458,51.3224,51.2319,51.2319,65100.0
2008-05-12 15:10:00,73.58,73.66,73.56,73.59,44900.0,51.2319,51.2876,51.218,51.2389,44900.0
2008-05-12 15:15:00,73.59,73.68,73.5,73.65,113500.0,51.2389,51.3015,51.1762,51.2806,113500.0
2008-05-12 15:20:00,73.65,73.91,73.65,73.84,141900.0,51.2806,51.4617,51.2806,51.4129,141900.0
2008-05-12 15:25:00,73.84,73.85,73.63,73.66,55900.0,51.4129,51.4199,51.2667,51.2876,55900.0
2008-05-12 15:30:00,73.66,73.68,73.57,73.59,77200.0,51.2876,51.3015,51.2249,51.2389,77200.0
2008-05-12 15:35:00,73.6,73.68,73.6,73.67,74600.0,51.2458,51.3015,51.2458,51.2946,74600.0
2008-05-12 15:40:00,73.67,73.68,73.52,73.56,136200.0,51.2946,51.3015,51.1901,51.218,136200.0
2008-05-12 15:45:00,73.56,73.62,73.54,73.6,92900.0,51.218,51.2597,51.204,51.2458,92900.0
2008-05-12 15:50:00,73.6,73.66,73.57,73.66,163300.0,51.2458,51.2876,51.2249,51.2876,163300.0
2008-05-12 15:55:00,73.67,73.72,73.64,73.71,284800.0,51.2946,51.3294,51.2737,51.3224,284800.0
2008-05-13 09:30:00,73.98,74.0,73.51,73.56,68900.0,51.5104,51.5243,51.1832,51.218,68900.0
2008-05-13 09:35:00,73.53,73.72,73.5,73.54,60700.0,51.1971,51.3294,51.1762,51.204,60700.0
2008-05-13 09:40:00,73.56,73.56,73.34,73.47,143800.0,51.218,51.218,51.0648,51.1553,143800.0
2008-05-13 09:45:00,73.46,73.72,73.42,73.52,61500.0,51.1483,51.3294,51.1205,51.1901,61500.0
2008-05-13 09:50:00,73.52,73.71,73.5,73.71,57800.0,51.1901,51.3224,51.1762,51.3224,57800.0
2008-05-13 09:55:00,73.69,73.7,73.45,73.7,39100.0,51.3085,51.3155,51.1414,51.3155,39100.0
2008-05-13 10:00:00,73.7,73.71,73.48,73.61,38700.0,51.3155,51.3224,51.1623,51.2528,38700.0
2008-05-13 10:05:00,73.62,73.71,73.43,73.61,67000.0,51.2597,51.3224,51.1275,51.2528,67000.0
2008-05-13 10:10:00,73.58,73.71,73.56,73.65,50300.0,51.2319,51.3224,51.218,51.2806,50300.0
2008-05-13 10:15:00,73.65,73.69,73.49,73.59,31900.0,51.2806,51.3085,51.1692,51.2389,31900.0
2008-05-13 10:20:00,73.58,73.7,73.57,73.69,48000.0,51.2319,51.3155,51.2249,51.3085,48000.0
2008-05-13 10:25:00,73.69,73.69,73.58,73.64,30600.0,51.3085,51.3085,51.2319,51.2737,30600.0
2008-05-13 10:30:00,73.64,73.66,73.51,73.52,36800.0,51.2737,51.2876,51.1832,51.1901,36800.0
2008-05-13 10:35:00,73.52,73.69,73.5,73.68,57900.0,51.1901,51.3085,51.1762,51.3015,57900.0
2008-05-13 10:40:00,73.67,73.7,73.55,73.55,41200.0,51.2946,51.3155,51.211,51.211,41200.0
2008-05-13 10:45:00,73.55,73.57,73.42,73.47,53600.0,51.211,51.2249,51.1205,51.1553,53600.0
2008-05-13 10:50:00,73.45,73.49,73.42,73.45,41900.0,51.1414,51.1692,51.1205,51.1414,41900.0
2008-05-13 10:55:00,73.46,73.46,73.34,73.36,70000.0,51.1483,51.1483,51.0648,51.0787,70000.0
2008-05-13 11:00:00,73.37,73.4,73.15,73.16,159000.0,51.0857,51.1066,50.9325,50.9395,159000.0
2008-05-13 11:05:00,73.17,73.3,73.15,73.22,71300.0,50.9464,51.0369,50.9325,50.9812,71300.0
2008-05-13 11:10:00,73.22,73.37,73.17,73.31,113500.0,50.9812,51.0857,50.9464,51.0439,113500.0
2008-05-13 11:15:00,73.3,73.32,73.14,73.14,31400.0,51.0369,51.0509,50.9255,50.9255,31400.0
2008-05-13 11:20:00,73.14,73.29,73.13,73.29,25500.0,50.9255,51.03,50.9186,51.03,25500.0
2008-05-13 11:25:00,73.29,73.29,73.05,73.06,92100.0,51.03,51.03,50.8629,50.8698,92100.0
2008-05-13 11:30:00,73.05,73.07,72.94,73.04,33700.0,50.8629,50.8768,50.7863,50.8559,33700.0
2008-05-13 11:35:00,73.04,73.17,72.88,72.9,124200.0,50.8559,50.9464,50.7445,50.7584,124200.0
2008-05-13 11:40:00,72.91,73.12,72.82,73.1,31500.0,50.7654,50.9116,50.7027,50.8977,31500.0
2008-05-13 11:45:00,73.12,73.25,73.12,73.14,52800.0,50.9116,51.0021,50.9116,50.9255,52800.0
2008-05-13 11:50:00,73.14,73.29,73.13,73.15,33000.0,50.9255,51.03,50.9186,50.9325,33000.0
2008-05-13 11:55:00,73.16,73.22,72.98,73.11,52900.0,50.9395,50.9812,50.8141,50.9046,52900.0
2008-05-13 12:00:00,73.12,73.34,73.11,73.29,34700.0,50.9116,51.0648,50.9046,51.03,34700.0
2008-05-13 12:05:00,73.29,73.48,73.24,73.27,37900.0,51.03,51.1623,50.9952,51.0161,37900.0
2008-05-13 12:10:00,73.27,73.37,73.24,73.33,29800.0,51.0161,51.0857,50.9952,51.0578,29800.0
2008-05-13 12:15:00,73.35,73.5,73.35,73.5,12600.0,51.0718,51.1762,51.0718,51.1762,12600.0
2008-05-13 12:20:00,73.5,73.53,73.33,73.37,18000.0,51.1762,51.1971,51.0578,51.0857,18000.0
2008-05-13 12:25:00,73.38,73.48,73.38,73.38,12300.0,51.0926,51.1623,51.0926,51.0926,12300.0
2008-05-13 12:30:00,73.39,73.53,73.39,73.52,16400.0,51.0996,51.1971,51.0996,51.1901,16400.0
2008-05-13 12:35:00,73.54,73.58,73.52,73.55,14000.0,51.204,51.2319,51.1901,51.211,14000.0
2008-05-13 12:40:00,73.54,73.62,73.53,73.55,30300.0,51.204,51.2597,51.1971,51.211,30300.0
2008-05-13 12:45:00,73.56,73.57,73.3,73.35,27500.0,51.218,51.2249,51.0369,51.0718,27500.0
2008-05-13 12:50:00,73.37,73.4,73.29,73.31,19500.0,51.0857,51.1066,51.03,51.0439,19500.0
2008-05-13 12:55:00,73.32,73.38,73.22,73.35,21700.0,51.0509,51.0926,50.9812,51.0718,21700.0
2008-05-13 13:00:00,73.36,73.48,73.29,73.48,29600.0,51.0787,51.1623,51.03,51.1623,29600.0
2008-05-13 13:05:00,73.46,73.51,73.41,73.51,23700.0,51.1483,51.1832,51.1135,51.1832,23700.0
2008-05-13 13:10:00,73.51,73.53,73.4,73.46,25700.0,51.1832,51.1971,51.1066,51.1483,25700.0
2008-05-13 13:15:00,73.45,73.54,73.39,73.41,15100.0,51.1414,51.204,51.0996,51.1135,15100.0
2008-05-13 13:20:00,73.42,73.58,73.41,73.45,24300.0,51.1205,51.2319,51.1135,51.1414,24300.0
2008-05-13 13:25:00,73.44,73.54,73.43,73.52,13000.0,51.1344,51.204,51.1275,51.1901,13000.0
2008-05-13 13:30:00,73.52,73.63,73.52,73.55,18500.0,51.1901,51.2667,51.1901,51.211,18500.0
2008-05-13 13:35:00,73.54,73.58,73.43,73.54,20200.0,51.204,51.2319,51.1275,51.204,20200.0
2008-05-13 13:40:00,73.56,73.59,73.54,73.57,14200.0,51.218,51.2389,51.204,51.2249,14200.0
2008-05-13 13:45:00,73.56,73.61,73.53,73.56,20800.0,51.218,51.2528,51.1971,51.218,20800.0
2008-05-13 13:50:00,73.57,73.7,73.56,73.66,37600.0,51.2249,51.3155,51.218,51.2876,37600.0
2008-05-13 13:55:00,73.66,73.66,73.53,73.59,16900.0,51.2876,51.2876,51.1971,51.2389,16900.0
2008-05-13 14:00:00,73.59,73.69,73.51,73.62,40800.0,51.2389,51.3085,51.1832,51.2597,40800.0
2008-05-13 14:05:00,73.6,73.66,73.58,73.62,25800.0,51.2458,51.2876,51.2319,51.2597,25800.0
2008-05-13 14:10:00,73.63,73.63,73.48,73.54,34300.0,51.2667,51.2667,51.1623,51.204,34300.0
2008-05-13 14:15:00,73.54,73.6,73.52,73.56,25000.0,51.204,51.2458,51.1901,51.218,25000.0
2008-05-13 14:20:00,73.55,73.63,73.43,73.45,59700.0,51.211,51.2667,51.1275,51.1414,59700.0
2008-05-13 14:25:00,73.46,73.65,73.46,73.57,62300.0,51.1483,51.2806,51.1483,51.2249,62300.0
2008-05-13 14:30:00,73.58,73.62,73.56,73.59,20400.0,51.2319,51.2597,51.218,51.2389,20400.0
2008-05-13 14:35:00,73.59,73.61,73.54,73.6,18100.0,51.2389,51.2528,51.204,51.2458,18100.0
2008-05-13 14:40:00,73.58,73.65,73.58,73.62,18500.0,51.2319,51.2806,51.2319,51.2597,18500.0
2008-05-13 14:45:00,73.62,73.67,73.62,73.64,31000.0,51.2597,51.2946,51.2597,51.2737,31000.0
2008-05-13 14:50:00,73.64,73.68,73.64,73.67,28700.0,51.2737,51.3015,51.2737,51.2946,28700.0
2008-05-13 14:55:00,73.68,73.92,73.67,73.9,78800.0,51.3015,51.4686,51.2946,51.4547,78800.0
2008-05-13 15:00:00,73.92,74.0,73.9,73.92,49400.0,51.4686,51.5243,51.4547,51.4686,49400.0
2008-05-13 15:05:00,73.93,73.94,73.78,73.84,40100.0,51.4756,51.4826,51.3712,51.4129,40100.0
2008-05-13 15:10:00,73.83,73.85,73.71,73.72,25700.0,51.406,51.4199,51.3224,51.3294,25700.0
2008-05-13 15:15:00,73.7,73.76,73.68,73.75,44400.0,51.3155,51.3572,51.3015,51.3503,44400.0
2008-05-13 15:20:00,73.75,73.86,73.75,73.79,60800.0,51.3503,51.4269,51.3503,51.3781,60800.0
2008-05-13 15:25:00,73.79,73.92,73.77,73.92,51500.0,51.3781,51.4686,51.3642,51.4686,51500.0
2008-05-13 15:30:00,73.93,73.99,73.92,73.94,49900.0,51.4756,51.5174,51.4686,51.4826,49900.0
2008-05-13 15:35:00,73.97,73.98,73.88,73.95,36100.0,51.5034,51.5104,51.4408,51.4895,36100.0
2008-05-13 15:40:00,73.96,74.0,73.94,74.0,53400.0,51.4965,51.5243,51.4826,51.5243,53400.0
2008-05-13 15:45:00,74.0,74.08,73.95,74.02,104500.0,51.5243,51.58,51.4895,51.5383,104500.0
2008-05-13 15:50:00,74.03,74.05,73.97,74.01,71700.0,51.5452,51.5591,51.5034,51.5313,71700.0
2008-05-13 15:55:00,74.02,74.02,73.97,73.97,124300.0,51.5383,51.5383,51.5034,51.5034,124300.0
2008-05-14 09:30:00,74.47,74.95,74.31,74.6,84500.0,51.9634,52.2983,51.8517,52.0541,84500.0
2008-05-14 09:35:00,74.6,74.88,74.35,74.88,78800.0,52.0541,52.2494,51.8796,52.2494,78800.0
2008-05-14 09:40:00,74.88,75.0,74.75,74.98,150000.0,52.2494,52.3332,52.1587,52.3192,150000.0
2008-05-14 09:45:00,74.99,75.1,74.85,74.92,98400.0,52.3262,52.403,52.2285,52.2774,98400.0
2008-05-14 09:50:00,74.92,75.0,74.63,74.68,121200.0,52.2774,52.3332,52.075,52.1099,121200.0
2008-05-14 09:55:00,74.68,74.84,74.63,74.8,77500.0,52.1099,52.2215,52.075,52.1936,77500.0
2008-05-14 10:00:00,74.78,74.94,74.72,74.75,52300.0,52.1797,52.2913,52.1378,52.1587,52300.0
2008-05-14 10:05:00,74.76,74.89,74.73,74.75,36000.0,52.1657,52.2564,52.1448,52.1587,36000.0
2008-05-14 10:10:00,74.74,74.8,74.6,74.74,40100.0,52.1518,52.1936,52.0541,52.1518,40100.0
2008-05-14 10:15:00,74.75,74.83,74.65,74.8,23200.0,52.1587,52.2146,52.089,52.1936,23200.0
2008-05-14 10:20:00,74.8,74.89,74.71,74.88,26500.0,52.1936,52.2564,52.1308,52.2494,26500.0
2008-05-14 10:25:00,74.87,74.94,74.81,74.93,18400.0,52.2425,52.2913,52.2006,52.2843,18400.0
2008-05-14 10:30:00,74.92,75.05,74.86,74.86,53800.0,52.2774,52.3681,52.2355,52.2355,53800.0
2008-05-14 10:35:00,74.86,75.23,74.85,75.19,70800.0,52.2355,52.4937,52.2285,52.4658,70800.0
2008-05-14 10:40:00,75.19,75.19,74.9,74.95,72000.0,52.4658,52.4658,52.2634,52.2983,72000.0
2008-05-14 10:45:00,74.96,75.02,74.9,74.94,29300.0,52.3053,52.3471,52.2634,52.2913,29300.0
2008-05-14 10:50:00,74.95,75.0,74.9,74.94,20300.0,52.2983,52.3332,52.2634,52.2913,20300.0
2008-05-14 10:55:00,74.94,75.12,74.88,75.07,37800.0,52.2913,52.4169,52.2494,52.382,37800.0
2008-05-14 11:00:00,75.06,75.07,74.75,74.76,67600.0,52.375,52.382,52.1587,52.1657,67600.0
2008-05-14 11:05:00,74.77,74.82,74.74,74.74,58700.0,52.1727,52.2076,52.1518,52.1518,58700.0
2008-05-14 11:10:00,74.73,74.73,74.49,74.54,67800.0,52.1448,52.1448,51.9773,52.0122,67800.0
2008-05-14 11:15:00,74.53,74.7,74.52,74.63,55100.0,52.0052,52.1238,51.9982,52.075,55100.0
2008-05-14 11:20:00,74.63,74.7,74.51,74.55,23000.0,52.075,52.1238,51.9913,52.0192,23000.0
2008-05-14 11:25:00,74.55,74.69,74.51,74.66,19100.0,52.0192,52.1169,51.9913,52.0959,19100.0
2008-05-14 11:30:00,74.66,74.7,74.64,74.7,18200.0,52.0959,52.1238,52.082,52.1238,18200.0
2008-05-14 11:35:00,74.69,74.7,74.64,74.67,14200.0,52.1169,52.1238,52.082,52.1029,14200.0
2008-05-14 11:40:00,74.69,74.74,74.58,74.61,36900.0,52.1169,52.1518,52.0401,52.061,36900.0
2008-05-14 11:45:00,74.61,74.66,74.59,74.6,15200.0,52.061,52.0959,52.0471,52.0541,15200.0
2008-05-14 11:50:00,74.6,74.63,74.57,74.58,13700.0,52.0541,52.075,52.0331,52.0401,13700.0
2008-05-14 11:55:00,74.58,74.6,74.42,74.44,40900.0,52.0401,52.0541,51.9285,51.9424,40900.0
2008-05-14 12:00:00,74.45,74.6,74.45,74.58,23400.0,51.9494,52.0541,51.9494,52.0401,23400.0
2008-05-14 12:05:00,74.57,74.7,74.55,74.61,60800.0,52.0331,52.1238,52.0192,52.061,60800.0
2008-05-14 12:10:00,74.62,74.68,74.59,74.66,22800.0,52.068,52.1099,52.0471,52.0959,22800.0
2008-05-14 12:15:00,74.66,74.69,74.65,74.67,12500.0,52.0959,52.1169,52.089,52.1029,12500.0
2008-05-14 12:20:00,74.65,74.78,74.65,74.77,25300.0,52.089,52.1797,52.089,52.1727,25300.0
2008-05-14 12:25:00,74.77,74.97,74.74,74.84,83900.0,52.1727,52.3122,52.1518,52.2215,83900.0
2008-05-14 12:30:00,74.83,74.83,74.75,74.83,14700.0,52.2146,52.2146,52.1587,52.2146,14700.0
2008-05-14 12:35:00,74.83,74.84,74.77,74.8,10200.0,52.2146,52.2215,52.1727,52.1936,10200.0
2008-05-14 12:40:00,74.81,74.89,74.73,74.88,26200.0,52.2006,52.2564,52.1448,52.2494,26200.0
2008-05-14 12:45:00,74.88,74.89,74.84,74.85,11200.0,52.2494,52.2564,52.2215,52.2285,11200.0
2008-05-14 12:50:00,74.86,74.86,74.78,74.86,10900.0,52.2355,52.2355,52.1797,52.2355,10900.0
2008-05-14 12:55:00,74.89,74.89,74.84,74.84,12100.0,52.2564,52.2564,52.2215,52.2215,12100.0
2008-05-14 13:00:00,74.83,74.97,74.82,74.96,64300.0,52.2146,52.3122,52.2076,52.3053,64300.0
2008-05-14 13:05:00,74.95,75.09,74.91,75.04,108300.0,52.2983,52.396,52.2704,52.3611,108300.0
2008-05-14 13:10:00,75.02,75.16,75.0,75.03,128500.0,52.3471,52.4448,52.3332,52.3541,128500.0
2008-05-14 13:15:00,75.02,75.07,74.99,75.03,51700.0,52.3471,52.382,52.3262,52.3541,51700.0
2008-05-14 13:20:00,75.03,75.05,74.98,75.0,53500.0,52.3541,52.3681,52.3192,52.3332,53500.0
2008-05-14 13:25:00,74.99,75.0,74.9,74.91,17300.0,52.3262,52.3332,52.2634,52.2704,17300.0
2008-05-14 13:30:00,74.91,74.98,74.83,74.88,88700.0,52.2704,52.3192,52.2146,52.2494,88700.0
2008-05-14 13:35:00,74.86,74.96,74.77,74.86,43200.0,52.2355,52.3053,52.1727,52.2355,43200.0
2008-05-14 13:40:00,74.88,74.96,74.86,74.95,8300.0,52.2494,52.3053,52.2355,52.2983,8300.0
2008-05-14 13:45:00,74.93,74.97,74.88,74.88,24200.0,52.2843,52.3122,52.2494,52.2494,24200.0
2008-05-14 13:50:00,74.89,74.93,74.85,74.87,20200.0,52.2564,52.2843,52.2285,52.2425,20200.0
2008-05-14 13:55:00,74.87,74.89,74.83,74.84,14400.0,52.2425,52.2564,52.2146,52.2215,14400.0
2008-05-14 14:00:00,74.84,74.87,74.76,74.77,29100.0,52.2215,52.2425,52.1657,52.1727,29100.0
2008-05-14 14:05:00,74.78,74.81,74.69,74.72,37000.0,52.1797,52.2006,52.1169,52.1378,37000.0
2008-05-14 14:10:00,74.72,74.75,74.7,74.75,19200.0,52.1378,52.1587,52.1238,52.1587,19200.0
2008-05-14 14:15:00,74.73,74.75,74.7,74.72,17600.0,52.1448,52.1587,52.1238,52.1378,17600.0
2008-05-14 14:20:00,74.71,74.73,74.66,74.67,14700.0,52.1308,52.1448,52.0959,52.1029,14700.0
2008-05-14 14:25:00,74.67,74.71,74.65,74.65,20900.0,52.1029,52.1308,52.089,52.089,20900.0
2008-05-14 14:30:00,74.65,74.8,74.64,74.76,79000.0,52.089,52.1936,52.082,52.1657,79000.0
2008-05-14 14:35:00,74.75,74.79,74.64,74.64,45500.0,52.1587,52.1866,52.082,52.082,45500.0
2008-05-14 14:40:00,74.67,74.77,74.64,74.74,26200.0,52.1029,52.1727,52.082,52.1518,26200.0
2008-05-14 14:45:00,74.73,74.76,74.69,74.73,14000.0,52.1448,52.1657,52.1169,52.1448,14000.0
2008-05-14 14:50:00,74.73,74.73,74.61,74.63,52300.0,52.1448,52.1448,52.061,52.075,52300.0
2008-05-14 14:55:00,74.65,74.71,74.62,74.66,33600.0,52.089,52.1308,52.068,52.0959,33600.0
2008-05-14 15:00:00,74.66,74.69,74.49,74.64,79800.0,52.0959,52.1169,51.9773,52.082,79800.0
2008-05-14 15:05:00,74.63,74.67,74.45,74.46,58000.0,52.075,52.1029,51.9494,51.9564,58000.0
2008-05-14 15:10:00,74.46,74.53,74.44,74.5,57900.0,51.9564,52.0052,51.9424,51.9843,57900.0
2008-05-14 15:15:00,74.5,74.62,74.5,74.57,47800.0,51.9843,52.068,51.9843,52.0331,47800.0
2008-05-14 15:20:00,74.57,74.59,74.33,74.33,71800.0,52.0331,52.0471,51.8657,51.8657,71800.0
2008-05-14 15:25:00,74.34,74.51,74.32,74.51,54900.0,51.8726,51.9913,51.8587,51.9913,54900.0
2008-05-14 15:30:00,74.49,74.52,74.28,74.35,67000.0,51.9773,51.9982,51.8308,51.8796,67000.0
2008-05-14 15:35:00,74.35,74.35,74.07,74.24,138700.0,51.8796,51.8796,51.6843,51.8029,138700.0
2008-05-14 15:40:00,74.25,74.34,74.12,74.12,90100.0,51.8099,51.8726,51.7191,51.7191,90100.0
2008-05-14 15:45:00,74.11,74.22,74.1,74.2,80100.0,51.7122,51.7889,51.7052,51.775,80100.0
2008-05-14 15:50:00,74.2,74.33,74.13,74.22,104300.0,51.775,51.8657,51.7261,51.7889,104300.0
2008-05-14 15:55:00,74.22,74.26,74.14,74.16,93200.0,51.7889,51.8168,51.7331,51.7471,93200.0
2008-05-15 09:30:00,74.21,74.3,73.73,73.95,61900.0,51.7819,51.8447,51.447,51.6005,61900.0
2008-05-15 09:35:00,73.96,74.41,73.94,74.17,125600.0,51.6075,51.9215,51.5935,51.754,125600.0
2008-05-15 09:40:00,74.15,74.36,74.02,74.03,85800.0,51.7401,51.8866,51.6494,51.6563,85800.0
2008-05-15 09:45:00,74.03,74.19,73.86,73.94,73800.0,51.6563,51.768,51.5377,51.5935,73800.0
2008-05-15 09:50:00,73.94,73.98,73.74,73.83,59500.0,51.5935,51.6215,51.454,51.5168,59500.0
2008-05-15 09:55:00,73.8,73.86,73.56,73.8,78600.0,51.4959,51.5377,51.3284,51.4959,78600.0
2008-05-15 10:00:00,73.83,74.0,73.63,73.74,81300.0,51.5168,51.6354,51.3772,51.454,81300.0
2008-05-15 10:05:00,73.75,73.94,73.71,73.91,40900.0,51.461,51.5935,51.4331,51.5726,40900.0
2008-05-15 10:10:00,73.92,73.96,73.58,73.66,55200.0,51.5796,51.6075,51.3423,51.3982,55200.0
2008-05-15 10:15:00,73.66,73.96,73.66,73.96,55300.0,51.3982,51.6075,51.3982,51.6075,55300.0
2008-05-15 10:20:00,73.97,74.18,73.97,74.16,39200.0,51.6145,51.761,51.6145,51.7471,39200.0
2008-05-15 10:25:00,74.15,74.19,74.07,74.13,20400.0,51.7401,51.768,51.6843,51.7261,20400.0
2008-05-15 10:30:00,74.13,74.24,73.94,74.03,28400.0,51.7261,51.8029,51.5935,51.6563,28400.0
2008-05-15 10:35:00,74.05,74.15,73.97,74.15,43700.0,51.6703,51.7401,51.6145,51.7401,43700.0
2008-05-15 10:40:00,74.16,74.17,73.99,74.06,32200.0,51.7471,51.754,51.6284,51.6773,32200.0
2008-05-15 10:45:00,74.07,74.11,74.05,74.09,18700.0,51.6843,51.7122,51.6703,51.6982,18700.0
2008-05-15 10:50:00,74.08,74.11,74.02,74.11,19900.0,51.6912,51.7122,51.6494,51.7122,19900.0
2008-05-15 10:55:00,74.1,74.22,74.06,74.19,20800.0,51.7052,51.7889,51.6773,51.768,20800.0
2008-05-15 11:00:00,74.18,74.19,74.05,74.07,56500.0,51.761,51.768,51.6703,51.6843,56500.0
2008-05-15 11:05:00,74.07,74.07,73.81,73.92,44200.0,51.6843,51.6843,51.5028,51.5796,44200.0
2008-05-15 11:10:00,73.93,73.93,73.78,73.82,19200.0,51.5866,51.5866,51.4819,51.5098,19200.0
2008-05-15 11:15:00,73.84,73.92,73.63,73.66,32400.0,51.5238,51.5796,51.3772,51.3982,32400.0
2008-05-15 11:20:00,73.67,73.8,73.67,73.74,30400.0,51.4051,51.4959,51.4051,51.454,30400.0
2008-05-15 11:25:00,73.72,73.72,73.62,73.67,19500.0,51.44,51.44,51.3703,51.4051,19500.0
2008-05-15 11:30:00,73.68,73.88,73.68,73.76,42100.0,51.4121,51.5517,51.4121,51.4679,42100.0
2008-05-15 11:35:00,73.8,73.82,73.7,73.73,8800.0,51.4959,51.5098,51.4261,51.447,8800.0
2008-05-15 11:40:00,73.7,73.74,73.62,73.66,26300.0,51.4261,51.454,51.3703,51.3982,26300.0
2008-05-15 11:45:00,73.64,73.87,73.58,73.85,56500.0,51.3842,51.5447,51.3423,51.5307,56500.0
2008-05-15 11:50:00,73.83,73.85,73.69,73.8,32500.0,51.5168,51.5307,51.4191,51.4959,32500.0
2008-05-15 11:55:00,73.8,74.0,73.78,73.99,29500.0,51.4959,51.6354,51.4819,51.6284,29500.0
2008-05-15 12:00:00,73.95,74.08,73.94,74.08,43400.0,51.6005,51.6912,51.5935,51.6912,43400.0
2008-05-15 12:05:00,74.08,74.2,74.0,74.0,27600.0,51.6912,51.775,51.6354,51.6354,27600.0
2008-05-15 12:10:00,74.0,74.08,73.99,74.02,50300.0,51.6354,51.6912,51.6284,51.6494,50300.0
2008-05-15 12:15:00,74.03,74.09,73.93,73.94,21800.0,51.6563,51.6982,51.5866,51.5935,21800.0
2008-05-15 12:20:00,73.99,74.12,73.94,74.03,38500.0,51.6284,51.7191,51.5935,51.6563,38500.0
2008-05-15 12:25:00,74.03,74.26,73.98,74.25,15200.0,51.6563,51.8168,51.6215,51.8099,15200.0
2008-05-15 12:30:00,74.26,74.29,74.04,74.06,32700.0,51.8168,51.8378,51.6633,51.6773,32700.0
2008-05-15 12:35:00,74.09,74.21,73.97,74.18,36200.0,51.6982,51.7819,51.6145,51.761,36200.0
2008-05-15 12:40:00,74.17,74.19,74.09,74.13,67600.0,51.754,51.768,51.6982,51.7261,67600.0
2008-05-15 12:45:00,74.15,74.22,74.14,74.21,12400.0,51.7401,51.7889,51.7331,51.7819,12400.0
2008-05-15 12:50:00,74.18,74.22,74.17,74.2,13400.0,51.761,51.7889,51.754,51.775,13400.0
2008-05-15 12:55:00,74.21,74.23,74.15,74.2,24000.0,51.7819,51.7959,51.7401,51.775,24000.0
2008-05-15 13:00:00,74.2,74.3,74.17,74.3,34800.0,51.775,51.8447,51.754,51.8447,34800.0
2008-05-15 13:05:00,74.3,74.33,74.14,74.14,76300.0,51.8447,51.8657,51.7331,51.7331,76300.0
2008-05-15 13:10:00,74.15,74.15,74.07,74.11,26600.0,51.7401,51.7401,51.6843,51.7122,26600.0
2008-05-15 13:15:00,74.12,74.12,74.0,74.0,23700.0,51.7191,51.7191,51.6354,51.6354,23700.0
2008-05-15 13:20:00,74.0,74.1,73.93,74.0,41900.0,51.6354,51.7052,51.5866,51.6354,41900.0
2008-05-15 13:25:00,74.01,74.03,73.94,73.95,18800.0,51.6424,51.6563,51.5935,51.6005,18800.0
2008-05-15 13:30:00,73.95,73.96,73.89,73.95,35500.0,51.6005,51.6075,51.5587,51.6005,35500.0
2008-05-15 13:35:00,73.96,74.01,73.86,73.89,39700.0,51.6075,51.6424,51.5377,51.5587,39700.0
2008-05-15 13:40:00,73.87,73.93,73.83,73.92,17000.0,51.5447,51.5866,51.5168,51.5796,17000.0
2008-05-15 13:45:00,73.91,74.0,73.88,73.95,33300.0,51.5726,51.6354,51.5517,51.6005,33300.0
2008-05-15 13:50:00,73.94,73.96,73.78,73.8,18800.0,51.5935,51.6075,51.4819,51.4959,18800.0
2008-05-15 13:55:00,73.8,73.9,73.77,73.86,26600.0,51.4959,51.5656,51.4749,51.5377,26600.0
2008-05-15 14:00:00,73.86,73.9,73.79,73.83,20500.0,51.5377,51.5656,51.4889,51.5168,20500.0
2008-05-15 14:05:00,73.85,74.1,73.85,74.09,51100.0,51.5307,51.7052,51.5307,51.6982,51100.0
2008-05-15 14:10:00,74.1,74.15,74.0,74.02,158200.0,51.7052,51.7401,51.6354,51.6494,158200.0
2008-05-15 14:15:00,74.01,74.04,73.95,73.99,31600.0,51.6424,51.6633,51.6005,51.6284,31600.0
2008-05-15 14:20:00,74.0,74.1,73.96,74.02,42600.0,51.6354,51.7052,51.6075,51.6494,42600.0
2008-05-15 14:25:00,74.0,74.04,73.9,73.9,50800.0,51.6354,51.6633,51.5656,51.5656,50800.0
2008-05-15 14:30:00,73.9,73.98,73.9,73.94,28500.0,51.5656,51.6215,51.5656,51.5935,28500.0
2008-05-15 14:35:00,73.94,74.0,73.84,73.96,32400.0,51.5935,51.6354,51.5238,51.6075,32400.0
2008-05-15 14:40:00,73.95,74.02,73.91,73.98,18900.0,51.6005,51.6494,51.5726,51.6215,18900.0
2008-05-15 14:45:00,73.95,73.96,73.89,73.93,31100.0,51.6005,51.6075,51.5587,51.5866,31100.0
2008-05-15 14:50:00,73.92,74.11,73.91,74.09,45200.0,51.5796,51.7122,51.5726,51.6982,45200.0
2008-05-15 14:55:00,74.08,74.14,74.02,74.09,24300.0,51.6912,51.7331,51.6494,51.6982,24300.0
2008-05-15 15:00:00,74.09,74.12,74.03,74.11,29400.0,51.6982,51.7191,51.6563,51.7122,29400.0
2008-05-15 15:05:00,74.11,74.15,74.06,74.11,53200.0,51.7122,51.7401,51.6773,51.7122,53200.0
2008-05-15 15:10:00,74.1,74.19,74.1,74.19,37400.0,51.7052,51.768,51.7052,51.768,37400.0
2008-05-15 15:15:00,74.18,74.28,74.18,74.24,69800.0,51.761,51.8308,51.761,51.8029,69800.0
2008-05-15 15:20:00,74.23,74.26,74.13,74.18,39500.0,51.7959,51.8168,51.7261,51.761,39500.0
2008-05-15 15:25:00,74.2,74.2,74.02,74.12,42700.0,51.775,51.775,51.6494,51.7191,42700.0
2008-05-15 15:30:00,74.12,74.13,74.01,74.03,54300.0,51.7191,51.7261,51.6424,51.6563,54300.0
2008-05-15 15:35:00,74.03,74.22,74.01,74.2,44200.0,51.6563,51.7889,51.6424,51.775,44200.0
2008-05-15 15:40:00,74.2,74.4,74.19,74.31,83800.0,51.775,51.9145,51.768,51.8517,83800.0
2008-05-15 15:45:00,74.31,74.44,74.3,74.43,94000.0,51.8517,51.9424,51.8447,51.9354,94000.0
2008-05-15 15:50:00,74.43,74.47,74.4,74.42,63000.0,51.9354,51.9634,51.9145,51.9285,63000.0
2008-05-15 15:55:00,74.42,74.45,74.28,74.45,96200.0,51.9285,51.9494,51.8308,51.9494,96200.0
2008-05-16 09:30:00,74.36,74.36,73.6,73.82,496400.0,51.8866,51.8866,51.3563,51.5098,496400.0
2008-05-16 09:35:00,73.8,74.04,73.66,73.66,60200.0,51.4959,51.6633,51.3982,51.3982,60200.0
2008-05-16 09:40:00,73.65,73.79,73.42,73.43,76900.0,51.3912,51.4889,51.2307,51.2377,76900.0
2008-05-16 09:45:00,73.42,73.51,73.32,73.38,108300.0,51.2307,51.2935,51.1609,51.2028,108300.0
2008-05-16 09:50:00,73.37,73.5,73.3,73.42,80600.0,51.1958,51.2865,51.147,51.2307,80600.0
2008-05-16 09:55:00,73.41,73.41,73.0,73.06,107700.0,51.2237,51.2237,50.9376,50.9795,107700.0
2008-05-16 10:00:00,73.06,73.06,72.85,72.92,216400.0,50.9795,50.9795,50.833,50.8818,216400.0
2008-05-16 10:05:00,72.94,73.1,72.89,72.96,104300.0,50.8958,51.0074,50.8609,50.9097,104300.0
2008-05-16 10:10:00,72.95,72.95,72.55,72.58,86400.0,50.9027,50.9027,50.6236,50.6446,86400.0
2008-05-16 10:15:00,72.58,72.6,72.38,72.46,239800.0,50.6446,50.6585,50.505,50.5608,239800.0
2008-05-16 10:20:00,72.46,72.53,72.35,72.4,125600.0,50.5608,50.6097,50.4841,50.519,125600.0
2008-05-16 10:25:00,72.4,72.75,72.38,72.65,143200.0,50.519,50.7632,50.505,50.6934,143200.0
2008-05-16 10:30:00,72.66,72.66,72.45,72.5,116900.0,50.7004,50.7004,50.5539,50.5887,116900.0
2008-05-16 10:35:00,72.5,72.51,72.2,72.39,159100.0,50.5887,50.5957,50.3794,50.512,159100.0
2008-05-16 10:40:00,72.38,72.68,72.38,72.68,128500.0,50.505,50.7143,50.505,50.7143,128500.0
2008-05-16 10:45:00,72.68,72.8,72.63,72.77,133600.0,50.7143,50.7981,50.6795,50.7771,133600.0
2008-05-16 10:50:00,72.76,72.77,72.62,72.65,100700.0,50.7702,50.7771,50.6725,50.6934,100700.0
2008-05-16 10:55:00,72.66,72.77,72.55,72.74,135000.0,50.7004,50.7771,50.6236,50.7562,135000.0
2008-05-16 11:00:00,72.74,72.89,72.72,72.86,105400.0,50.7562,50.8609,50.7423,50.8399,105400.0
2008-05-16 11:05:00,72.86,72.95,72.86,72.9,50200.0,50.8399,50.9027,50.8399,50.8679,50200.0
2008-05-16 11:10:00,72.91,72.93,72.83,72.83,37400.0,50.8748,50.8888,50.819,50.819,37400.0
2008-05-16 11:15:00,72.83,72.86,72.69,72.7,82300.0,50.819,50.8399,50.7213,50.7283,82300.0
2008-05-16 11:20:00,72.69,72.79,72.65,72.74,56400.0,50.7213,50.7911,50.6934,50.7562,56400.0
2008-05-16 11:25:00,72.76,72.8,72.69,72.73,21500.0,50.7702,50.7981,50.7213,50.7492,21500.0
2008-05-16 11:30:00,72.7,72.78,72.69,72.77,27900.0,50.7283,50.7841,50.7213,50.7771,27900.0
2008-05-16 11:35:00,72.77,72.83,72.75,72.83,38700.0,50.7771,50.819,50.7632,50.819,38700.0
2008-05-16 11:40:00,72.82,72.91,72.8,72.81,29500.0,50.812,50.8748,50.7981,50.8051,29500.0
2008-05-16 11:45:00,72.82,72.88,72.76,72.84,16500.0,50.812,50.8539,50.7702,50.826,16500.0
2008-05-16 11:50:00,72.86,72.99,72.86,72.99,22700.0,50.8399,50.9307,50.8399,50.9307,22700.0
2008-05-16 11:55:00,73.0,73.17,72.94,72.95,40100.0,50.9376,51.0563,50.8958,50.9027,40100.0
2008-05-16 12:00:00,72.96,72.96,72.77,72.79,23300.0,50.9097,50.9097,50.7771,50.7911,23300.0
2008-05-16 12:05:00,72.79,72.82,72.76,72.81,19600.0,50.7911,50.812,50.7702,50.8051,19600.0
2008-05-16 12:10:00,72.8,72.86,72.8,72.86,19700.0,50.7981,50.8399,50.7981,50.8399,19700.0
2008-05-16 12:15:00,72.85,72.98,72.79,72.97,26500.0,50.833,50.9237,50.7911,50.9167,26500.0
2008-05-16 12:20:00,72.97,72.97,72.84,72.86,22100.0,50.9167,50.9167,50.826,50.8399,22100.0
2008-05-16 12:25:00,72.88,72.95,72.84,72.95,11500.0,50.8539,50.9027,50.826,50.9027,11500.0
2008-05-16 12:30:00,72.95,73.04,72.91,72.91,42400.0,50.9027,50.9655,50.8748,50.8748,42400.0
2008-05-16 12:35:00,72.91,73.01,72.91,72.98,21900.0,50.8748,50.9446,50.8748,50.9237,21900.0
2008-05-16 12:40:00,72.99,73.03,72.9,73.03,48900.0,50.9307,50.9586,50.8679,50.9586,48900.0
2008-05-16 12:45:00,73.02,73.04,72.87,72.88,22100.0,50.9516,50.9655,50.8469,50.8539,22100.0
2008-05-16 12:50:00,72.88,72.9,72.85,72.88,17100.0,50.8539,50.8679,50.833,50.8539,17100.0
2008-05-16 12:55:00,72.9,72.92,72.88,72.91,18700.0,50.8679,50.8818,50.8539,50.8748,18700.0
2008-05-16 13:00:00,72.9,72.91,72.84,72.9,35900.0,50.8679,50.8748,50.826,50.8679,35900.0
2008-05-16 13:05:00,72.91,72.95,72.85,72.92,31100.0,50.8748,50.9027,50.833,50.8818,31100.0
2008-05-16 13:10:00,72.94,73.09,72.94,73.09,46600.0,50.8958,51.0004,50.8958,51.0004,46600.0
2008-05-16 13:15:00,73.07,73.15,73.01,73.01,46800.0,50.9865,51.0423,50.9446,50.9446,46800.0
2008-05-16 13:20:00,73.03,73.08,72.99,73.08,84900.0,50.9586,50.9935,50.9307,50.9935,84900.0
2008-05-16 13:25:00,73.08,73.1,73.04,73.07,23900.0,50.9935,51.0074,50.9655,50.9865,23900.0
2008-05-16 13:30:00,73.07,73.09,73.06,73.07,25500.0,50.9865,51.0004,50.9795,50.9865,25500.0
2008-05-16 13:35:00,73.07,73.08,72.98,73.01,89500.0,50.9865,50.9935,50.9237,50.9446,89500.0
2008-05-16 13:40:00,73.01,73.05,73.0,73.03,32900.0,50.9446,50.9725,50.9376,50.9586,32900.0
2008-05-16 13:45:00,73.03,73.07,73.01,73.04,78800.0,50.9586,50.9865,50.9446,50.9655,78800.0
2008-05-16 13:50:00,73.04,73.05,72.98,73.03,60200.0,50.9655,50.9725,50.9237,50.9586,60200.0
2008-05-16 13:55:00,73.05,73.19,73.05,73.12,28000.0,50.9725,51.0702,50.9725,51.0214,28000.0
2008-05-16 14:00:00,73.12,73.12,72.94,72.99,38900.0,51.0214,51.0214,50.8958,50.9307,38900.0
2008-05-16 14:05:00,73.01,73.03,72.96,72.98,96100.0,50.9446,50.9586,50.9097,50.9237,96100.0
2008-05-16 14:10:00,72.98,73.01,72.93,72.96,67800.0,50.9237,50.9446,50.8888,50.9097,67800.0
2008-05-16 14:15:00,72.96,72.99,72.91,72.97,38900.0,50.9097,50.9307,50.8748,50.9167,38900.0
2008-05-16 14:20:00,72.99,73.15,72.99,73.09,22000.0,50.9307,51.0423,50.9307,51.0004,22000.0
2008-05-16 14:25:00,73.08,73.1,73.01,73.04,30500.0,50.9935,51.0074,50.9446,50.9655,30500.0
2008-05-16 14:30:00,73.03,73.05,72.91,72.92,19200.0,50.9586,50.9725,50.8748,50.8818,19200.0
2008-05-16 14:35:00,72.93,72.99,72.89,72.95,29700.0,50.8888,50.9307,50.8609,50.9027,29700.0
2008-05-16 14:40:00,72.95,73.0,72.92,72.98,17500.0,50.9027,50.9376,50.8818,50.9237,17500.0
2008-05-16 14:45:00,72.97,73.02,72.95,73.0,47800.0,50.9167,50.9516,50.9027,50.9376,47800.0
2008-05-16 14:50:00,72.99,73.06,72.98,73.06,32000.0,50.9307,50.9795,50.9237,50.9795,32000.0
2008-05-16 14:55:00,73.07,73.11,73.03,73.08,37900.0,50.9865,51.0144,50.9586,50.9935,37900.0
2008-05-16 15:00:00,73.07,73.08,72.96,73.04,73300.0,50.9865,50.9935,50.9097,50.9655,73300.0
2008-05-16 15:05:00,73.03,73.16,73.02,73.16,34600.0,50.9586,51.0493,50.9516,51.0493,34600.0
2008-05-16 15:10:00,73.16,73.31,73.15,73.18,80800.0,51.0493,51.1539,51.0423,51.0632,80800.0
2008-05-16 15:15:00,73.16,73.21,73.1,73.19,33400.0,51.0493,51.0842,51.0074,51.0702,33400.0
2008-05-16 15:20:00,73.18,73.22,73.12,73.2,36900.0,51.0632,51.0911,51.0214,51.0772,36900.0
2008-05-16 15:25:00,73.2,73.22,73.15,73.2,34900.0,51.0772,51.0911,51.0423,51.0772,34900.0
2008-05-16 15:30:00,73.2,73.21,73.13,73.2,62800.0,51.0772,51.0842,51.0283,51.0772,62800.0
2008-05-16 15:35:00,73.21,73.25,73.17,73.23,35300.0,51.0842,51.1121,51.0563,51.0981,35300.0
2008-05-16 15:40:00,73.24,73.31,73.21,73.21,63500.0,51.1051,51.1539,51.0842,51.0842,63500.0
2008-05-16 15:45:00,73.22,73.24,73.17,73.23,59100.0,51.0911,51.1051,51.0563,51.0981,59100.0
2008-05-16 15:50:00,73.23,73.25,73.18,73.23,95200.0,51.0981,51.1121,51.0632,51.0981,95200.0
2008-05-16 15:55:00,73.22,73.35,73.22,73.31,108200.0,51.0911,51.1819,51.0911,51.1539,108200.0
2008-05-19 09:30:00,73.45,73.57,73.29,73.42,56200.0,51.2516,51.3354,51.14,51.2307,56200.0
2008-05-19 09:35:00,73.46,73.75,73.34,73.34,41900.0,51.2586,51.461,51.1749,51.1749,41900.0
2008-05-19 09:40:00,73.31,73.72,73.1,73.58,77500.0,51.1539,51.44,51.0074,51.3423,77500.0
2008-05-19 09:45:00,73.59,73.59,73.26,73.42,44900.0,51.3493,51.3493,51.1191,51.2307,44900.0
2008-05-19 09:50:00,73.4,73.63,73.31,73.48,59900.0,51.2167,51.3772,51.1539,51.2726,59900.0
2008-05-19 09:55:00,73.48,73.52,73.33,73.35,107600.0,51.2726,51.3005,51.1679,51.1819,107600.0
2008-05-19 10:00:00,73.35,73.45,73.27,73.39,91600.0,51.1819,51.2516,51.126,51.2098,91600.0
2008-05-19 10:05:00,73.38,73.38,73.12,73.28,59800.0,51.2028,51.2028,51.0214,51.133,59800.0
2008-05-19 10:10:00,73.3,73.36,73.22,73.28,46600.0,51.147,51.1888,51.0911,51.133,46600.0
2008-05-19 10:15:00,73.26,73.34,73.14,73.24,23000.0,51.1191,51.1749,51.0353,51.1051,23000.0
2008-05-19 10:20:00,73.24,73.34,73.2,73.27,17800.0,51.1051,51.1749,51.0772,51.126,17800.0
2008-05-19 10:25:00,73.26,73.37,73.26,73.37,20800.0,51.1191,51.1958,51.1191,51.1958,20800.0
2008-05-19 10:30:00,73.36,73.5,73.36,73.4,32300.0,51.1888,51.2865,51.1888,51.2167,32300.0
2008-05-19 10:35:00,73.4,73.69,73.39,73.49,90300.0,51.2167,51.4191,51.2098,51.2795,90300.0
2008-05-19 10:40:00,73.47,73.47,73.18,73.18,45700.0,51.2656,51.2656,51.0632,51.0632,45700.0
2008-05-19 10:45:00,73.18,73.23,73.17,73.23,17300.0,51.0632,51.0981,51.0563,51.0981,17300.0
2008-05-19 10:50:00,73.23,73.25,73.13,73.16,41800.0,51.0981,51.1121,51.0283,51.0493,41800.0
2008-05-19 10:55:00,73.16,73.18,73.05,73.09,43600.0,51.0493,51.0632,50.9725,51.0004,43600.0
2008-05-19 11:00:00,73.09,73.1,73.01,73.06,34700.0,51.0004,51.0074,50.9446,50.9795,34700.0
2008-05-19 11:05:00,73.06,73.11,73.01,73.03,15500.0,50.9795,51.0144,50.9446,50.9586,15500.0
2008-05-19 11:10:00,73.03,73.1,73.01,73.08,26300.0,50.9586,51.0074,50.9446,50.9935,26300.0
2008-05-19 11:15:00,73.1,73.33,73.08,73.33,40400.0,51.0074,51.1679,50.9935,51.1679,40400.0
2008-05-19 11:20:00,73.34,73.36,73.12,73.25,33700.0,51.1749,51.1888,51.0214,51.1121,33700.0
2008-05-19 11:25:00,73.25,73.34,73.23,73.26,24100.0,51.1121,51.1749,51.0981,51.1191,24100.0
2008-05-19 11:30:00,73.26,73.27,73.18,73.19,13100.0,51.1191,51.126,51.0632,51.0702,13100.0
2008-05-19 11:35:00,73.19,73.19,73.06,73.16,23100.0,51.0702,51.0702,50.9795,51.0493,23100.0
2008-05-19 11:40:00,73.17,73.48,73.17,73.45,44400.0,51.0563,51.2726,51.0563,51.2516,44400.0
2008-05-19 11:45:00,73.45,73.45,73.24,73.27,20400.0,51.2516,51.2516,51.1051,51.126,20400.0
2008-05-19 11:50:00,73.27,73.3,73.1,73.1,15800.0,51.126,51.147,51.0074,51.0074,15800.0
2008-05-19 11:55:00,73.1,73.1,73.02,73.09,17800.0,51.0074,51.0074,50.9516,51.0004,17800.0
2008-05-19 12:00:00,73.09,73.13,73.02,73.09,16100.0,51.0004,51.0283,50.9516,51.0004,16100.0
2008-05-19 12:05:00,73.08,73.1,73.03,73.05,8800.0,50.9935,51.0074,50.9586,50.9725,8800.0
2008-05-19 12:10:00,73.05,73.06,72.97,72.98,24100.0,50.9725,50.9795,50.9167,50.9237,24100.0
2008-05-19 12:15:00,72.97,73.04,72.97,73.01,19600.0,50.9167,50.9655,50.9167,50.9446,19600.0
2008-05-19 12:20:00,73.0,73.02,72.94,72.94,32200.0,50.9376,50.9516,50.8958,50.8958,32200.0
2008-05-19 12:25:00,72.94,72.95,72.82,72.9,33100.0,50.8958,50.9027,50.812,50.8679,33100.0
2008-05-19 12:30:00,72.87,73.03,72.87,73.03,20400.0,50.8469,50.9586,50.8469,50.9586,20400.0
2008-05-19 12:35:00,73.04,73.1,73.03,73.08,17800.0,50.9655,51.0074,50.9586,50.9935,17800.0
2008-05-19 12:40:00,73.07,73.11,73.06,73.06,11600.0,50.9865,51.0144,50.9795,50.9795,11600.0
2008-05-19 12:45:00,73.07,73.07,72.95,72.97,21900.0,50.9865,50.9865,50.9027,50.9167,21900.0
2008-05-19 12:50:00,72.95,72.97,72.94,72.95,8900.0,50.9027,50.9167,50.8958,50.9027,8900.0
2008-05-19 12:55:00,72.94,72.94,72.86,72.93,20400.0,50.8958,50.8958,50.8399,50.8888,20400.0
2008-05-19 13:00:00,72.9,72.99,72.9,72.99,13900.0,50.8679,50.9307,50.8679,50.9307,13900.0
2008-05-19 13:05:00,72.98,73.14,72.97,73.08,34400.0,50.9237,51.0353,50.9167,50.9935,34400.0
2008-05-19 13:10:00,73.1,73.1,72.94,72.94,12900.0,51.0074,51.0074,50.8958,50.8958,12900.0
2008-05-19 13:15:00,72.91,73.05,72.86,73.02,14900.0,50.8748,50.9725,50.8399,50.9516,14900.0
2008-05-19 13:20:00,73.01,73.09,73.01,73.08,6800.0,50.9446,51.0004,50.9446,50.9935,6800.0
2008-05-19 13:25:00,73.1,73.3,73.1,73.3,31000.0,51.0074,51.147,51.0074,51.147,31000.0
2008-05-19 13:30:00,73.28,73.36,73.26,73.27,26200.0,51.133,51.1888,51.1191,51.126,26200.0
2008-05-19 13:35:00,73.26,73.27,73.19,73.19,16700.0,51.1191,51.126,51.0702,51.0702,16700.0
2008-05-19 13:40:00,73.2,73.22,73.13,73.16,11700.0,51.0772,51.0911,51.0283,51.0493,11700.0
2008-05-19 13:45:00,73.15,73.15,73.09,73.12,9900.0,51.0423,51.0423,51.0004,51.0214,9900.0
2008-05-19 13:50:00,73.12,73.15,73.1,73.12,16100.0,51.0214,51.0423,51.0074,51.0214,16100.0
2008-05-19 13:55:00,73.12,73.13,72.81,72.89,43300.0,51.0214,51.0283,50.8051,50.8609,43300.0
2008-05-19 14:00:00,72.87,72.89,72.78,72.83,19100.0,50.8469,50.8609,50.7841,50.819,19100.0
2008-05-19 14:05:00,72.83,72.84,72.73,72.73,34100.0,50.819,50.826,50.7492,50.7492,34100.0
2008-05-19 14:10:00,72.75,72.75,72.63,72.67,51900.0,50.7632,50.7632,50.6795,50.7074,51900.0
2008-05-19 14:15:00,72.67,72.67,72.27,72.49,97000.0,50.7074,50.7074,50.4283,50.5818,97000.0
2008-05-19 14:20:00,72.48,72.52,72.32,72.48,64500.0,50.5748,50.6027,50.4631,50.5748,64500.0
2008-05-19 14:25:00,72.49,72.5,72.18,72.4,40600.0,50.5818,50.5887,50.3655,50.519,40600.0
2008-05-19 14:30:00,72.39,72.49,72.32,72.38,42600.0,50.512,50.5818,50.4631,50.505,42600.0
2008-05-19 14:35:00,72.4,72.48,72.37,72.46,41000.0,50.519,50.5748,50.498,50.5608,41000.0
2008-05-19 14:40:00,72.46,72.56,72.41,72.43,39300.0,50.5608,50.6306,50.5259,50.5399,39300.0
2008-05-19 14:45:00,72.44,72.57,72.41,72.41,45400.0,50.5469,50.6376,50.5259,50.5259,45400.0
2008-05-19 14:50:00,72.41,72.7,72.41,72.67,34700.0,50.5259,50.7283,50.5259,50.7074,34700.0
2008-05-19 14:55:00,72.66,72.66,72.56,72.62,20300.0,50.7004,50.7004,50.6306,50.6725,20300.0
2008-05-19 15:00:00,72.61,72.64,72.47,72.49,44700.0,50.6655,50.6864,50.5678,50.5818,44700.0
2008-05-19 15:05:00,72.47,72.51,72.39,72.4,40600.0,50.5678,50.5957,50.512,50.519,40600.0
2008-05-19 15:10:00,72.39,72.51,72.29,72.33,165100.0,50.512,50.5957,50.4422,50.4701,165100.0
2008-05-19 15:15:00,72.35,72.43,72.32,72.35,50200.0,50.4841,50.5399,50.4631,50.4841,50200.0
2008-05-19 15:20:00,72.35,72.45,72.29,72.31,111700.0,50.4841,50.5539,50.4422,50.4562,111700.0
2008-05-19 15:25:00,72.31,72.32,72.2,72.25,107700.0,50.4562,50.4631,50.3794,50.4143,107700.0
2008-05-19 15:30:00,72.24,72.25,72.07,72.13,88900.0,50.4073,50.4143,50.2887,50.3306,88900.0
2008-05-19 15:35:00,72.15,72.16,71.92,71.94,127600.0,50.3445,50.3515,50.184,50.198,127600.0
2008-05-19 15:40:00,71.95,71.98,71.87,71.95,128500.0,50.205,50.2259,50.1491,50.205,128500.0
2008-05-19 15:45:00,71.94,72.11,71.89,72.11,111400.0,50.198,50.3166,50.1631,50.3166,111400.0
2008-05-19 15:50:00,72.1,72.27,72.1,72.27,127800.0,50.3096,50.4283,50.3096,50.4283,127800.0
2008-05-19 15:55:00,72.27,72.27,72.08,72.09,173900.0,50.4283,50.4283,50.2957,50.3027,173900.0
2008-05-20 09:30:00,71.91,71.95,71.6,71.63,77600.0,50.1771,50.205,49.9607,49.9817,77600.0
2008-05-20 09:35:00,71.64,71.93,71.64,71.73,64200.0,49.9887,50.191,49.9887,50.0515,64200.0
2008-05-20 09:40:00,71.71,71.87,71.65,71.65,49800.0,50.0375,50.1491,49.9956,49.9956,49800.0
2008-05-20 09:45:00,71.64,71.89,71.58,71.89,60900.0,49.9887,50.1631,49.9468,50.1631,60900.0
2008-05-20 09:50:00,71.89,72.1,71.86,71.93,62000.0,50.1631,50.3096,50.1422,50.191,62000.0
2008-05-20 09:55:00,71.9,71.94,71.5,71.5,78100.0,50.1701,50.198,49.891,49.891,78100.0
2008-05-20 10:00:00,71.5,71.5,71.26,71.31,95400.0,49.891,49.891,49.7235,49.7584,95400.0
2008-05-20 10:05:00,71.29,71.3,71.13,71.18,94500.0,49.7444,49.7514,49.6328,49.6677,94500.0
2008-05-20 10:10:00,71.18,71.41,71.08,71.4,82800.0,49.6677,49.8282,49.5979,49.8212,82800.0
2008-05-20 10:15:00,71.38,71.43,71.11,71.17,48300.0,49.8072,49.8421,49.6188,49.6607,48300.0
2008-05-20 10:20:00,71.17,71.42,71.17,71.3,50100.0,49.6607,49.8351,49.6607,49.7514,50100.0
2008-05-20 10:25:00,71.3,71.5,71.3,71.35,32700.0,49.7514,49.891,49.7514,49.7863,32700.0
2008-05-20 10:30:00,71.35,71.47,71.34,71.39,47100.0,49.7863,49.87,49.7793,49.8142,47100.0
2008-05-20 10:35:00,71.43,71.43,71.18,71.23,36000.0,49.8421,49.8421,49.6677,49.7026,36000.0
2008-05-20 10:40:00,71.24,71.39,71.14,71.39,49500.0,49.7095,49.8142,49.6398,49.8142,49500.0
2008-05-20 10:45:00,71.36,71.39,71.33,71.39,26600.0,49.7933,49.8142,49.7723,49.8142,26600.0
2008-05-20 10:50:00,71.39,71.45,71.28,71.29,35200.0,49.8142,49.8561,49.7375,49.7444,35200.0
2008-05-20 10:55:00,71.27,71.47,71.24,71.45,40100.0,49.7305,49.87,49.7095,49.8561,40100.0
2008-05-20 11:00:00,71.44,71.45,71.34,71.37,56700.0,49.8491,49.8561,49.7793,49.8003,56700.0
2008-05-20 11:05:00,71.38,71.42,71.13,71.16,44800.0,49.8072,49.8351,49.6328,49.6537,44800.0
2008-05-20 11:10:00,71.17,71.18,71.08,71.13,35200.0,49.6607,49.6677,49.5979,49.6328,35200.0
2008-05-20 11:15:00,71.13,71.26,71.11,71.12,29700.0,49.6328,49.7235,49.6188,49.6258,29700.0
2008-05-20 11:20:00,71.11,71.13,71.0,71.01,71600.0,49.6188,49.6328,49.5421,49.5491,71600.0
2008-05-20 11:25:00,71.01,71.1,71.01,71.1,42500.0,49.5491,49.6119,49.5491,49.6119,42500.0
2008-05-20 11:30:00,71.1,71.1,71.01,71.08,41200.0,49.6119,49.6119,49.5491,49.5979,41200.0
2008-05-20 11:35:00,71.1,71.14,71.03,71.04,39600.0,49.6119,49.6398,49.563,49.57,39600.0
2008-05-20 11:40:00,71.02,71.17,71.02,71.15,20100.0,49.556,49.6607,49.556,49.6467,20100.0
2008-05-20 11:45:00,71.13,71.16,71.03,71.06,20100.0,49.6328,49.6537,49.563,49.5839,20100.0
2008-05-20 11:50:00,71.06,71.18,71.0,71.18,56900.0,49.5839,49.6677,49.5421,49.6677,56900.0
2008-05-20 11:55:00,71.16,71.17,71.06,71.08,18900.0,49.6537,49.6607,49.5839,49.5979,18900.0
2008-05-20 12:00:00,71.08,71.15,71.03,71.11,32800.0,49.5979,49.6467,49.563,49.6188,32800.0
2008-05-20 12:05:00,71.11,71.19,71.1,71.19,17300.0,49.6188,49.6747,49.6119,49.6747,17300.0
2008-05-20 12:10:00,71.19,71.23,71.17,71.23,15900.0,49.6747,49.7026,49.6607,49.7026,15900.0
2008-05-20 12:15:00,71.21,71.25,71.11,71.16,40300.0,49.6886,49.7165,49.6188,49.6537,40300.0
2008-05-20 12:20:00,71.16,71.4,71.16,71.37,51500.0,49.6537,49.8212,49.6537,49.8003,51500.0
2008-05-20 12:25:00,71.36,71.37,71.26,71.28,44600.0,49.7933,49.8003,49.7235,49.7375,44600.0
2008-05-20 12:30:00,71.27,71.27,71.15,71.17,20500.0,49.7305,49.7305,49.6467,49.6607,20500.0
2008-05-20 12:35:00,71.16,71.26,71.11,71.22,33600.0,49.6537,49.7235,49.6188,49.6956,33600.0
2008-05-20 12:40:00,71.22,71.25,71.13,71.16,17200.0,49.6956,49.7165,49.6328,49.6537,17200.0
2008-05-20 12:45:00,71.14,71.21,71.11,71.12,13900.0,49.6398,49.6886,49.6188,49.6258,13900.0
2008-05-20 12:50:00,71.14,71.15,71.03,71.04,27200.0,49.6398,49.6467,49.563,49.57,27200.0
2008-05-20 12:55:00,71.05,71.16,71.03,71.16,10900.0,49.577,49.6537,49.563,49.6537,10900.0
2008-05-20 13:00:00,71.16,71.17,71.06,71.16,25100.0,49.6537,49.6607,49.5839,49.6537,25100.0
2008-05-20 13:05:00,71.15,71.36,71.15,71.22,29500.0,49.6467,49.7933,49.6467,49.6956,29500.0
2008-05-20 13:10:00,71.2,71.34,71.2,71.32,15000.0,49.6816,49.7793,49.6816,49.7654,15000.0
2008-05-20 13:15:00,71.34,71.36,71.31,71.36,17800.0,49.7793,49.7933,49.7584,49.7933,17800.0
2008-05-20 13:20:00,71.35,71.35,71.13,71.22,29900.0,49.7863,49.7863,49.6328,49.6956,29900.0
2008-05-20 13:25:00,71.2,71.27,71.17,71.21,21800.0,49.6816,49.7305,49.6607,49.6886,21800.0
2008-05-20 13:30:00,71.22,71.22,71.1,71.17,24500.0,49.6956,49.6956,49.6119,49.6607,24500.0
2008-05-20 13:35:00,71.16,71.17,71.08,71.09,16800.0,49.6537,49.6607,49.5979,49.6049,16800.0
2008-05-20 13:40:00,71.1,71.27,71.08,71.27,36700.0,49.6119,49.7305,49.5979,49.7305,36700.0
2008-05-20 13:45:00,71.28,71.3,71.25,71.27,21900.0,49.7375,49.7514,49.7165,49.7305,21900.0
2008-05-20 13:50:00,71.27,71.29,71.19,71.19,29000.0,49.7305,49.7444,49.6747,49.6747,29000.0
2008-05-20 13:55:00,71.19,71.19,71.05,71.08,30500.0,49.6747,49.6747,49.577,49.5979,30500.0
2008-05-20 14:00:00,71.07,71.13,71.05,71.11,27500.0,49.5909,49.6328,49.577,49.6188,27500.0
2008-05-20 14:05:00,71.12,71.17,71.04,71.08,28800.0,49.6258,49.6607,49.57,49.5979,28800.0
2008-05-20 14:10:00,71.09,71.17,71.08,71.11,23200.0,49.6049,49.6607,49.5979,49.6188,23200.0
2008-05-20 14:15:00,71.1,71.16,71.03,71.06,34000.0,49.6119,49.6537,49.563,49.5839,34000.0
2008-05-20 14:20:00,71.06,71.19,71.06,71.14,25400.0,49.5839,49.6747,49.5839,49.6398,25400.0
2008-05-20 14:25:00,71.16,71.16,71.06,71.12,17900.0,49.6537,49.6537,49.5839,49.6258,17900.0
2008-05-20 14:30:00,71.11,71.26,71.08,71.25,40500.0,49.6188,49.7235,49.5979,49.7165,40500.0
2008-05-20 14:35:00,71.26,71.3,71.24,71.29,30700.0,49.7235,49.7514,49.7095,49.7444,30700.0
2008-05-20 14:40:00,71.29,71.29,71.19,71.21,58400.0,49.7444,49.7444,49.6747,49.6886,58400.0
2008-05-20 14:45:00,71.22,71.28,71.16,71.18,54200.0,49.6956,49.7375,49.6537,49.6677,54200.0
2008-05-20 14:50:00,71.18,71.23,71.13,71.2,65200.0,49.6677,49.7026,49.6328,49.6816,65200.0
2008-05-20 14:55:00,71.21,71.24,71.13,71.15,38900.0,49.6886,49.7095,49.6328,49.6467,38900.0
2008-05-20 15:00:00,71.15,71.27,71.15,71.26,36700.0,49.6467,49.7305,49.6467,49.7235,36700.0
2008-05-20 15:05:00,71.26,71.34,71.23,71.23,33000.0,49.7235,49.7793,49.7026,49.7026,33000.0
2008-05-20 15:10:00,71.24,71.34,71.24,71.29,36400.0,49.7095,49.7793,49.7095,49.7444,36400.0
2008-05-20 15:15:00,71.3,71.3,71.24,71.26,71400.0,49.7514,49.7514,49.7095,49.7235,71400.0
2008-05-20 15:20:00,71.27,71.35,71.22,71.26,65600.0,49.7305,49.7863,49.6956,49.7235,65600.0
2008-05-20 15:25:00,71.26,71.32,71.24,71.3,49500.0,49.7235,49.7654,49.7095,49.7514,49500.0
2008-05-20 15:30:00,71.29,71.32,71.16,71.18,46700.0,49.7444,49.7654,49.6537,49.6677,46700.0
2008-05-20 15:35:00,71.18,71.2,71.01,71.12,77500.0,49.6677,49.6816,49.5491,49.6258,77500.0
2008-05-20 15:40:00,71.12,71.32,71.12,71.24,95500.0,49.6258,49.7654,49.6258,49.7095,95500.0
2008-05-20 15:45:00,71.24,71.45,71.2,71.39,121200.0,49.7095,49.8561,49.6816,49.8142,121200.0
2008-05-20 15:50:00,71.4,71.54,71.4,71.45,112900.0,49.8212,49.9189,49.8212,49.8561,112900.0
2008-05-20 15:55:00,71.44,71.46,71.35,71.35,127600.0,49.8491,49.8631,49.7863,49.7863,127600.0
2008-05-21 09:30:00,71.83,71.91,71.48,71.54,56000.0,50.1212,50.1771,49.877,49.9189,56000.0
2008-05-21 09:35:00,71.54,71.9,71.45,71.9,43300.0,49.9189,50.1701,49.8561,50.1701,43300.0
2008-05-21 09:40:00,71.9,71.96,71.6,71.67,50200.0,50.1701,50.2119,49.9607,50.0096,50200.0
2008-05-21 09:45:00,71.66,71.72,71.21,71.25,57400.0,50.0026,50.0445,49.6886,49.7165,57400.0
2008-05-21 09:50:00,71.26,71.4,71.18,71.25,41500.0,49.7235,49.8212,49.6677,49.7165,41500.0
2008-05-21 09:55:00,71.23,71.27,71.0,71.03,77100.0,49.7026,49.7305,49.5421,49.563,77100.0
2008-05-21 10:00:00,71.02,71.03,70.89,70.99,76900.0,49.556,49.563,49.4653,49.5351,76900.0
2008-05-21 10:05:00,71.0,71.06,70.9,71.02,59100.0,49.5421,49.5839,49.4723,49.556,59100.0
2008-05-21 10:10:00,71.01,71.26,70.97,71.11,42000.0,49.5491,49.7235,49.5211,49.6188,42000.0
2008-05-21 10:15:00,71.1,71.24,71.03,71.24,46500.0,49.6119,49.7095,49.563,49.7095,46500.0
2008-05-21 10:20:00,71.26,71.41,71.21,71.31,57000.0,49.7235,49.8282,49.6886,49.7584,57000.0
2008-05-21 10:25:00,71.35,71.4,71.21,71.24,45000.0,49.7863,49.8212,49.6886,49.7095,45000.0
2008-05-21 10:30:00,71.23,71.23,70.73,71.11,100100.0,49.7026,49.7026,49.3537,49.6188,100100.0
2008-05-21 10:35:00,71.05,71.26,71.0,71.16,40200.0,49.577,49.7235,49.5421,49.6537,40200.0
2008-05-21 10:40:00,71.18,71.29,71.11,71.23,57900.0,49.6677,49.7444,49.6188,49.7026,57900.0
2008-05-21 10:45:00,71.23,71.25,71.15,71.19,26300.0,49.7026,49.7165,49.6467,49.6747,26300.0
2008-05-21 10:50:00,71.21,71.21,71.05,71.11,37500.0,49.6886,49.6886,49.577,49.6188,37500.0
2008-05-21 10:55:00,71.1,71.15,71.0,71.07,47800.0,49.6119,49.6467,49.5421,49.5909,47800.0
2008-05-21 11:00:00,71.07,71.15,70.8,70.82,134900.0,49.5909,49.6467,49.4025,49.4165,134900.0
2008-05-21 11:05:00,70.83,70.85,70.67,70.76,81700.0,49.4235,49.4374,49.3118,49.3746,81700.0
2008-05-21 11:10:00,70.74,70.89,70.74,70.86,35500.0,49.3607,49.4653,49.3607,49.4444,35500.0
2008-05-21 11:15:00,70.86,70.87,70.79,70.81,38100.0,49.4444,49.4514,49.3955,49.4095,38100.0
2008-05-21 11:20:00,70.81,70.82,70.7,70.8,39900.0,49.4095,49.4165,49.3327,49.4025,39900.0
2008-05-21 11:25:00,70.82,70.97,70.8,70.85,28600.0,49.4165,49.5211,49.4025,49.4374,28600.0
2008-05-21 11:30:00,70.86,70.94,70.83,70.93,28000.0,49.4444,49.5002,49.4235,49.4932,28000.0
2008-05-21 11:35:00,70.91,71.0,70.86,70.87,27700.0,49.4793,49.5421,49.4444,49.4514,27700.0
2008-05-21 11:40:00,70.87,70.94,70.78,70.78,27400.0,49.4514,49.5002,49.3886,49.3886,27400.0
2008-05-21 11:45:00,70.78,70.86,70.75,70.78,30400.0,49.3886,49.4444,49.3676,49.3886,30400.0
2008-05-21 11:50:00,70.77,70.89,70.76,70.88,27500.0,49.3816,49.4653,49.3746,49.4583,27500.0
2008-05-21 11:55:00,70.87,70.97,70.84,70.92,33100.0,49.4514,49.5211,49.4304,49.4863,33100.0
2008-05-21 12:00:00,70.91,70.92,70.86,70.92,7700.0,49.4793,49.4863,49.4444,49.4863,7700.0
2008-05-21 12:05:00,70.92,70.92,70.75,70.78,27100.0,49.4863,49.4863,49.3676,49.3886,27100.0
2008-05-21 12:10:00,70.78,70.81,70.7,70.71,29800.0,49.3886,49.4095,49.3327,49.3397,29800.0
2008-05-21 12:15:00,70.72,70.72,70.66,70.71,21600.0,49.3467,49.3467,49.3048,49.3397,21600.0
2008-05-21 12:20:00,70.7,70.81,70.7,70.79,11200.0,49.3327,49.4095,49.3327,49.3955,11200.0
2008-05-21 12:25:00,70.8,70.82,70.75,70.78,21700.0,49.4025,49.4165,49.3676,49.3886,21700.0
2008-05-21 12:30:00,70.79,70.8,70.75,70.78,11600.0,49.3955,49.4025,49.3676,49.3886,11600.0
2008-05-21 12:35:00,70.78,70.85,70.72,70.84,21400.0,49.3886,49.4374,49.3467,49.4304,21400.0
2008-05-21 12:40:00,70.84,71.08,70.84,71.06,40100.0,49.4304,49.5979,49.4304,49.5839,40100.0
2008-05-21 12:45:00,71.08,71.08,70.79,70.83,40200.0,49.5979,49.5979,49.3955,49.4235,40200.0
2008-05-21 12:50:00,70.83,70.86,70.67,70.69,40900.0,49.4235,49.4444,49.3118,49.3258,40900.0
2008-05-21 12:55:00,70.69,70.7,70.63,70.63,29600.0,49.3258,49.3327,49.2839,49.2839,29600.0
2008-05-21 13:00:00,70.63,70.69,70.36,70.36,84700.0,49.2839,49.3258,49.0955,49.0955,84700.0
2008-05-21 13:05:00,70.36,70.38,70.29,70.33,42300.0,49.0955,49.1095,49.0467,49.0746,42300.0
2008-05-21 13:10:00,70.32,70.41,70.32,70.41,20800.0,49.0676,49.1304,49.0676,49.1304,20800.0
2008-05-21 13:15:00,70.39,70.42,70.29,70.31,46000.0,49.1164,49.1374,49.0467,49.0606,46000.0
2008-05-21 13:20:00,70.3,70.31,70.24,70.31,35100.0,49.0536,49.0606,49.0118,49.0606,35100.0
2008-05-21 13:25:00,70.29,70.3,70.17,70.17,35700.0,49.0467,49.0536,48.9629,48.9629,35700.0
2008-05-21 13:30:00,70.19,70.25,70.15,70.21,45800.0,48.9769,49.0187,48.949,48.9908,45800.0
2008-05-21 13:35:00,70.21,70.21,70.01,70.03,102000.0,48.9908,48.9908,48.8513,48.8652,102000.0
2008-05-21 13:40:00,70.03,70.06,69.96,69.96,95200.0,48.8652,48.8862,48.8164,48.8164,95200.0
2008-05-21 13:45:00,69.96,69.99,69.85,69.85,93500.0,48.8164,48.8373,48.7396,48.7396,93500.0
2008-05-21 13:50:00,69.85,69.87,69.78,69.85,60200.0,48.7396,48.7536,48.6908,48.7396,60200.0
2008-05-21 13:55:00,69.86,69.95,69.81,69.85,43400.0,48.7466,48.8094,48.7117,48.7396,43400.0
2008-05-21 14:00:00,69.86,69.92,69.59,69.69,107600.0,48.7466,48.7885,48.5582,48.628,107600.0
2008-05-21 14:05:00,69.7,69.79,69.51,69.55,171900.0,48.635,48.6978,48.5024,48.5303,171900.0
2008-05-21 14:10:00,69.55,69.59,69.46,69.47,111800.0,48.5303,48.5582,48.4675,48.4745,111800.0
2008-05-21 14:15:00,69.48,69.52,69.36,69.4,74200.0,48.4815,48.5094,48.3977,48.4256,74200.0
2008-05-21 14:20:00,69.4,69.61,69.35,69.44,69600.0,48.4256,48.5722,48.3907,48.4535,69600.0
2008-05-21 14:25:00,69.42,69.5,69.33,69.46,63500.0,48.4396,48.4954,48.3768,48.4675,63500.0
2008-05-21 14:30:00,69.44,69.44,69.18,69.18,102300.0,48.4535,48.4535,48.2721,48.2721,102300.0
2008-05-21 14:35:00,69.18,69.24,69.1,69.19,126700.0,48.2721,48.314,48.2163,48.2791,126700.0
2008-05-21 14:40:00,69.2,69.23,69.01,69.07,115300.0,48.2861,48.307,48.1535,48.1954,115300.0
2008-05-21 14:45:00,69.08,69.13,68.9,68.95,83700.0,48.2023,48.2372,48.0767,48.1116,83700.0
2008-05-21 14:50:00,68.94,69.18,68.94,69.04,87000.0,48.1047,48.2721,48.1047,48.1744,87000.0
2008-05-21 14:55:00,69.04,69.32,69.04,69.29,51300.0,48.1744,48.3698,48.1744,48.3489,51300.0
2008-05-21 15:00:00,69.3,69.42,69.21,69.41,76700.0,48.3559,48.4396,48.2931,48.4326,76700.0
2008-05-21 15:05:00,69.41,69.41,69.2,69.21,167500.0,48.4326,48.4326,48.2861,48.2931,167500.0
2008-05-21 15:10:00,69.2,69.41,69.12,69.4,189300.0,48.2861,48.4326,48.2303,48.4256,189300.0
2008-05-21 15:15:00,69.42,69.49,69.31,69.34,150500.0,48.4396,48.4884,48.3628,48.3838,150500.0
2008-05-21 15:20:00,69.36,69.39,69.18,69.24,131500.0,48.3977,48.4187,48.2721,48.314,131500.0
2008-05-21 15:25:00,69.24,69.3,69.23,69.25,83800.0,48.314,48.3559,48.307,48.321,83800.0
2008-05-21 15:30:00,69.25,69.41,69.19,69.36,104500.0,48.321,48.4326,48.2791,48.3977,104500.0
2008-05-21 15:35:00,69.37,69.4,69.3,69.37,108100.0,48.4047,48.4256,48.3559,48.4047,108100.0
2008-05-21 15:40:00,69.38,69.39,69.15,69.17,136400.0,48.4117,48.4187,48.2512,48.2651,136400.0
2008-05-21 15:45:00,69.17,69.4,69.15,69.32,175200.0,48.2651,48.4256,48.2512,48.3698,175200.0
2008-05-21 15:50:00,69.31,69.39,69.27,69.3,163700.0,48.3628,48.4187,48.3349,48.3559,163700.0
2008-05-21 15:55:00,69.29,69.4,69.29,69.34,196300.0,48.3489,48.4256,48.3489,48.3838,196300.0
2008-05-22 09:30:00,69.43,69.58,69.3,69.52,89200.0,48.4466,48.5512,48.3559,48.5094,89200.0
2008-05-22 09:35:00,69.54,69.6,69.5,69.51,62000.0,48.5233,48.5652,48.4954,48.5024,62000.0
2008-05-22 09:40:00,69.5,69.58,69.39,69.42,64500.0,48.4954,48.5512,48.4187,48.4396,64500.0
2008-05-22 09:45:00,69.41,69.57,69.36,69.54,52100.0,48.4326,48.5443,48.3977,48.5233,52100.0
2008-05-22 09:50:00,69.55,69.69,69.47,69.65,97900.0,48.5303,48.628,48.4745,48.6001,97900.0
2008-05-22 09:55:00,69.65,69.72,69.55,69.61,46800.0,48.6001,48.6489,48.5303,48.5722,46800.0
2008-05-22 10:00:00,69.61,69.85,69.59,69.72,153300.0,48.5722,48.7396,48.5582,48.6489,153300.0
2008-05-22 10:05:00,69.72,69.96,69.72,69.9,66300.0,48.6489,48.8164,48.6489,48.7745,66300.0
2008-05-22 10:10:00,69.9,70.0,69.84,69.87,85200.0,48.7745,48.8443,48.7327,48.7536,85200.0
2008-05-22 10:15:00,69.88,69.91,69.71,69.9,52100.0,48.7606,48.7815,48.6419,48.7745,52100.0
2008-05-22 10:20:00,69.9,70.05,69.85,70.03,79700.0,48.7745,48.8792,48.7396,48.8652,79700.0
2008-05-22 10:25:00,70.02,70.08,69.79,70.08,118000.0,48.8583,48.9001,48.6978,48.9001,118000.0
2008-05-22 10:30:00,69.93,70.27,69.92,70.16,98600.0,48.7955,49.0327,48.7885,48.9559,98600.0
2008-05-22 10:35:00,70.15,70.18,69.95,69.96,76600.0,48.949,48.9699,48.8094,48.8164,76600.0
2008-05-22 10:40:00,69.97,69.99,69.91,69.97,52000.0,48.8234,48.8373,48.7815,48.8234,52000.0
2008-05-22 10:45:00,69.98,69.99,69.86,69.95,87400.0,48.8303,48.8373,48.7466,48.8094,87400.0
2008-05-22 10:50:00,69.93,69.93,69.78,69.8,48200.0,48.7955,48.7955,48.6908,48.7047,48200.0
2008-05-22 10:55:00,69.77,70.0,69.74,69.97,69500.0,48.6838,48.8443,48.6629,48.8234,69500.0
2008-05-22 11:00:00,69.96,69.98,69.87,69.89,56000.0,48.8164,48.8303,48.7536,48.7675,56000.0
2008-05-22 11:05:00,69.9,69.99,69.83,69.86,58500.0,48.7745,48.8373,48.7257,48.7466,58500.0
2008-05-22 11:10:00,69.86,69.95,69.79,69.89,80100.0,48.7466,48.8094,48.6978,48.7675,80100.0
2008-05-22 11:15:00,69.89,69.91,69.8,69.83,102800.0,48.7675,48.7815,48.7047,48.7257,102800.0
2008-05-22 11:20:00,69.85,69.85,69.77,69.82,57400.0,48.7396,48.7396,48.6838,48.7187,57400.0
2008-05-22 11:25:00,69.83,69.83,69.75,69.77,36200.0,48.7257,48.7257,48.6699,48.6838,36200.0
2008-05-22 11:30:00,69.77,69.78,69.6,69.7,84800.0,48.6838,48.6908,48.5652,48.635,84800.0
2008-05-22 11:35:00,69.72,69.72,69.6,69.66,63800.0,48.6489,48.6489,48.5652,48.6071,63800.0
2008-05-22 11:40:00,69.68,69.75,69.59,69.62,59700.0,48.621,48.6699,48.5582,48.5791,59700.0
2008-05-22 11:45:00,69.61,69.65,69.49,69.55,73100.0,48.5722,48.6001,48.4884,48.5303,73100.0
2008-05-22 11:50:00,69.52,69.71,69.44,69.7,95800.0,48.5094,48.6419,48.4535,48.635,95800.0
2008-05-22 11:55:00,69.72,69.75,69.62,69.63,54700.0,48.6489,48.6699,48.5791,48.5861,54700.0
2008-05-22 12:00:00,69.62,69.63,69.53,69.57,49400.0,48.5791,48.5861,48.5163,48.5443,49400.0
2008-05-22 12:05:00,69.57,69.76,69.54,69.69,52100.0,48.5443,48.6768,48.5233,48.628,52100.0
2008-05-22 12:10:00,69.68,69.84,69.63,69.82,44300.0,48.621,48.7327,48.5861,48.7187,44300.0
2008-05-22 12:15:00,69.81,69.84,69.66,69.7,66100.0,48.7117,48.7327,48.6071,48.635,66100.0
2008-05-22 12:20:00,69.7,70.02,69.7,70.0,81900.0,48.635,48.8583,48.635,48.8443,81900.0
2008-05-22 12:25:00,70.0,70.04,69.96,69.98,56700.0,48.8443,48.8722,48.8164,48.8303,56700.0
2008-05-22 12:30:00,69.99,70.1,69.93,70.03,38000.0,48.8373,48.9141,48.7955,48.8652,38000.0
2008-05-22 12:35:00,70.02,70.4,69.98,70.31,100500.0,48.8583,49.1234,48.8303,49.0606,100500.0
2008-05-22 12:40:00,70.32,70.42,70.16,70.19,60200.0,49.0676,49.1374,48.9559,48.9769,60200.0
2008-05-22 12:45:00,70.18,70.35,70.14,70.34,28900.0,48.9699,49.0885,48.942,49.0815,28900.0
2008-05-22 12:50:00,70.33,70.36,70.16,70.21,36800.0,49.0746,49.0955,48.9559,48.9908,36800.0
2008-05-22 12:55:00,70.22,70.24,70.18,70.2,31600.0,48.9978,49.0118,48.9699,48.9839,31600.0
2008-05-22 13:00:00,70.2,70.36,70.19,70.32,21500.0,48.9839,49.0955,48.9769,49.0676,21500.0
2008-05-22 13:05:00,70.35,70.35,70.27,70.33,16300.0,49.0885,49.0885,49.0327,49.0746,16300.0
2008-05-22 13:10:00,70.31,70.31,70.23,70.24,22800.0,49.0606,49.0606,49.0048,49.0118,22800.0
2008-05-22 13:15:00,70.24,70.36,70.24,70.3,97700.0,49.0118,49.0955,49.0118,49.0536,97700.0
2008-05-22 13:20:00,70.32,70.33,70.21,70.21,169500.0,49.0676,49.0746,48.9908,48.9908,169500.0
2008-05-22 13:25:00,70.23,70.37,70.23,70.35,50900.0,49.0048,49.1025,49.0048,49.0885,50900.0
2008-05-22 13:30:00,70.34,70.35,70.18,70.21,53500.0,49.0815,49.0885,48.9699,48.9908,53500.0
2008-05-22 13:35:00,70.21,70.54,70.21,70.46,54700.0,48.9908,49.2211,48.9908,49.1653,54700.0
2008-05-22 13:40:00,70.46,70.56,70.46,70.52,38900.0,49.1653,49.2351,49.1653,49.2071,38900.0
2008-05-22 13:45:00,70.51,70.67,70.45,70.64,92700.0,49.2002,49.3118,49.1583,49.2909,92700.0
2008-05-22 13:50:00,70.64,70.68,70.5,70.56,69100.0,49.2909,49.3188,49.1932,49.2351,69100.0
2008-05-22 13:55:00,70.56,70.62,70.5,70.52,80900.0,49.2351,49.2769,49.1932,49.2071,80900.0
2008-05-22 14:00:00,70.52,70.59,70.5,70.57,109200.0,49.2071,49.256,49.1932,49.242,109200.0
2008-05-22 14:05:00,70.58,70.66,70.4,70.43,75100.0,49.249,49.3048,49.1234,49.1443,75100.0
2008-05-22 14:10:00,70.44,70.51,70.26,70.41,71600.0,49.1513,49.2002,49.0257,49.1304,71600.0
2008-05-22 14:15:00,70.42,70.5,70.34,70.4,49900.0,49.1374,49.1932,49.0815,49.1234,49900.0
2008-05-22 14:20:00,70.43,70.52,70.4,70.5,44100.0,49.1443,49.2071,49.1234,49.1932,44100.0
2008-05-22 14:25:00,70.5,70.62,70.29,70.42,74300.0,49.1932,49.2769,49.0467,49.1374,74300.0
2008-05-22 14:30:00,70.44,70.49,70.35,70.46,45400.0,49.1513,49.1862,49.0885,49.1653,45400.0
2008-05-22 14:35:00,70.46,70.58,70.46,70.48,52500.0,49.1653,49.249,49.1653,49.1792,52500.0
2008-05-22 14:40:00,70.49,70.53,70.39,70.51,105500.0,49.1862,49.2141,49.1164,49.2002,105500.0
2008-05-22 14:45:00,70.53,70.54,70.45,70.48,106900.0,49.2141,49.2211,49.1583,49.1792,106900.0
2008-05-22 14:50:00,70.49,70.63,70.46,70.54,67200.0,49.1862,49.2839,49.1653,49.2211,67200.0
2008-05-22 14:55:00,70.54,70.56,70.47,70.5,85700.0,49.2211,49.2351,49.1723,49.1932,85700.0
2008-05-22 15:00:00,70.5,70.5,70.43,70.5,61900.0,49.1932,49.1932,49.1443,49.1932,61900.0
2008-05-22 15:05:00,70.5,70.6,70.45,70.59,77600.0,49.1932,49.263,49.1583,49.256,77600.0
2008-05-22 15:10:00,70.59,70.79,70.57,70.77,151100.0,49.256,49.3955,49.242,49.3816,151100.0
2008-05-22 15:15:00,70.76,70.84,70.68,70.78,83800.0,49.3746,49.4304,49.3188,49.3886,83800.0
2008-05-22 15:20:00,70.78,70.79,70.62,70.63,100700.0,49.3886,49.3955,49.2769,49.2839,100700.0
2008-05-22 15:25:00,70.63,70.66,70.53,70.57,85100.0,49.2839,49.3048,49.2141,49.242,85100.0
2008-05-22 15:30:00,70.56,70.57,70.47,70.51,97200.0,49.2351,49.242,49.1723,49.2002,97200.0
2008-05-22 15:35:00,70.51,70.59,70.45,70.59,98900.0,49.2002,49.256,49.1583,49.256,98900.0
2008-05-22 15:40:00,70.58,70.66,70.52,70.59,97900.0,49.249,49.3048,49.2071,49.256,97900.0
2008-05-22 15:45:00,70.58,70.71,70.54,70.7,141800.0,49.249,49.3397,49.2211,49.3327,141800.0
2008-05-22 15:50:00,70.71,70.85,70.7,70.85,144100.0,49.3397,49.4374,49.3327,49.4374,144100.0
2008-05-22 15:55:00,70.85,71.01,70.73,70.78,384300.0,49.4374,49.5491,49.3537,49.3886,384300.0
2008-05-23 09:30:00,70.52,70.56,70.08,70.11,81600.0,49.2071,49.2351,48.9001,48.9211,81600.0
2008-05-23 09:35:00,70.17,70.39,70.0,70.31,55300.0,48.9629,49.1164,48.8443,49.0606,55300.0
2008-05-23 09:40:00,70.33,70.33,69.91,70.29,94500.0,49.0746,49.0746,48.7815,49.0467,94500.0
2008-05-23 09:45:00,70.27,70.28,69.54,69.59,103400.0,49.0327,49.0397,48.5233,48.5582,103400.0
2008-05-23 09:50:00,69.59,69.81,69.57,69.72,185800.0,48.5582,48.7117,48.5443,48.6489,185800.0
2008-05-23 09:55:00,69.72,70.2,69.71,70.08,67700.0,48.6489,48.9839,48.6419,48.9001,67700.0
2008-05-23 10:00:00,70.08,70.21,69.96,70.19,114900.0,48.9001,48.9908,48.8164,48.9769,114900.0
2008-05-23 10:05:00,70.2,70.2,69.96,70.0,114500.0,48.9839,48.9839,48.8164,48.8443,114500.0
2008-05-23 10:10:00,70.0,70.31,70.0,70.3,59600.0,48.8443,49.0606,48.8443,49.0536,59600.0
2008-05-23 10:15:00,70.3,70.56,70.3,70.55,98500.0,49.0536,49.2351,49.0536,49.2281,98500.0
2008-05-23 10:20:00,70.56,70.57,70.47,70.5,23100.0,49.2351,49.242,49.1723,49.1932,23100.0
2008-05-23 10:25:00,70.48,70.48,70.11,70.15,91800.0,49.1792,49.1792,48.9211,48.949,91800.0
2008-05-23 10:30:00,70.15,70.21,70.0,70.18,148500.0,48.949,48.9908,48.8443,48.9699,148500.0
2008-05-23 10:35:00,70.16,70.17,69.99,70.0,98900.0,48.9559,48.9629,48.8373,48.8443,98900.0
2008-05-23 10:40:00,70.0,70.16,69.95,70.13,151300.0,48.8443,48.9559,48.8094,48.935,151300.0
2008-05-23 10:45:00,70.13,70.23,70.01,70.11,40000.0,48.935,49.0048,48.8513,48.9211,40000.0
2008-05-23 10:50:00,70.11,70.25,70.09,70.13,91100.0,48.9211,49.0187,48.9071,48.935,91100.0
2008-05-23 10:55:00,70.14,70.31,70.14,70.31,42300.0,48.942,49.0606,48.942,49.0606,42300.0
2008-05-23 11:00:00,70.3,70.3,70.16,70.24,247800.0,49.0536,49.0536,48.9559,49.0118,247800.0
2008-05-23 11:05:00,70.24,70.34,70.18,70.22,131800.0,49.0118,49.0815,48.9699,48.9978,131800.0
2008-05-23 11:10:00,70.23,70.35,70.16,70.32,67200.0,49.0048,49.0885,48.9559,49.0676,67200.0
2008-05-23 11:15:00,70.33,70.34,70.22,70.33,68500.0,49.0746,49.0815,48.9978,49.0746,68500.0
2008-05-23 11:20:00,70.32,70.44,70.3,70.44,32600.0,49.0676,49.1513,49.0536,49.1513,32600.0
2008-05-23 11:25:00,70.45,70.72,70.43,70.6,136200.0,49.1583,49.3467,49.1443,49.263,136200.0
2008-05-23 11:30:00,70.59,70.59,70.29,70.43,96700.0,49.256,49.256,49.0467,49.1443,96700.0
2008-05-23 11:35:00,70.44,70.6,70.39,70.6,52600.0,49.1513,49.263,49.1164,49.263,52600.0
2008-05-23 11:40:00,70.63,70.73,70.6,70.7,30800.0,49.2839,49.3537,49.263,49.3327,30800.0
2008-05-23 11:45:00,70.69,70.93,70.64,70.93,80200.0,49.3258,49.4932,49.2909,49.4932,80200.0
2008-05-23 11:50:00,70.93,70.96,70.72,70.78,59400.0,49.4932,49.5142,49.3467,49.3886,59400.0
2008-05-23 11:55:00,70.78,70.8,70.73,70.76,50600.0,49.3886,49.4025,49.3537,49.3746,50600.0
2008-05-23 12:00:00,70.75,71.08,70.69,71.07,135500.0,49.3676,49.5979,49.3258,49.5909,135500.0
2008-05-23 12:05:00,71.06,71.15,71.02,71.05,71300.0,49.5839,49.6467,49.556,49.577,71300.0
2008-05-23 12:10:00,71.05,71.11,70.97,71.05,77000.0,49.577,49.6188,49.5211,49.577,77000.0
2008-05-23 12:15:00,71.03,71.08,70.97,70.97,27300.0,49.563,49.5979,49.5211,49.5211,27300.0
2008-05-23 12:20:00,70.97,70.97,70.84,70.88,51600.0,49.5211,49.5211,49.4304,49.4583,51600.0
2008-05-23 12:25:00,70.9,70.9,70.82,70.87,28100.0,49.4723,49.4723,49.4165,49.4514,28100.0
2008-05-23 12:30:00,70.89,70.89,70.79,70.83,45700.0,49.4653,49.4653,49.3955,49.4235,45700.0
2008-05-23 12:35:00,70.84,70.85,70.77,70.8,37000.0,49.4304,49.4374,49.3816,49.4025,37000.0
2008-05-23 12:40:00,70.78,70.85,70.76,70.78,36400.0,49.3886,49.4374,49.3746,49.3886,36400.0
2008-05-23 12:45:00,70.78,71.0,70.77,70.96,32300.0,49.3886,49.5421,49.3816,49.5142,32300.0
2008-05-23 12:50:00,70.95,70.97,70.84,70.84,39000.0,49.5072,49.5211,49.4304,49.4304,39000.0
2008-05-23 12:55:00,70.84,70.93,70.84,70.91,48600.0,49.4304,49.4932,49.4304,49.4793,48600.0
2008-05-23 13:00:00,70.91,71.07,70.84,71.06,79700.0,49.4793,49.5909,49.4304,49.5839,79700.0
2008-05-23 13:05:00,71.05,71.3,71.05,71.3,100700.0,49.577,49.7514,49.577,49.7514,100700.0
2008-05-23 13:10:00,71.3,71.35,71.18,71.21,56500.0,49.7514,49.7863,49.6677,49.6886,56500.0
2008-05-23 13:15:00,71.22,71.25,71.13,71.17,34700.0,49.6956,49.7165,49.6328,49.6607,34700.0
2008-05-23 13:20:00,71.17,71.23,71.13,71.16,31600.0,49.6607,49.7026,49.6328,49.6537,31600.0
2008-05-23 13:25:00,71.15,71.17,71.09,71.14,44900.0,49.6467,49.6607,49.6049,49.6398,44900.0
2008-05-23 13:30:00,71.13,71.37,71.13,71.23,43100.0,49.6328,49.8003,49.6328,49.7026,43100.0
2008-05-23 13:35:00,71.21,71.23,71.05,71.06,30900.0,49.6886,49.7026,49.577,49.5839,30900.0
2008-05-23 13:40:00,71.06,71.13,71.01,71.1,25200.0,49.5839,49.6328,49.5491,49.6119,25200.0
2008-05-23 13:45:00,71.1,71.17,71.08,71.15,26800.0,49.6119,49.6607,49.5979,49.6467,26800.0
2008-05-23 13:50:00,71.16,71.21,71.07,71.18,68000.0,49.6537,49.6886,49.5909,49.6677,68000.0
2008-05-23 13:55:00,71.18,71.25,71.12,71.18,40500.0,49.6677,49.7165,49.6258,49.6677,40500.0
2008-05-23 14:00:00,71.19,71.25,71.18,71.24,51300.0,49.6747,49.7165,49.6677,49.7095,51300.0
2008-05-23 14:05:00,71.21,71.32,71.17,71.23,31600.0,49.6886,49.7654,49.6607,49.7026,31600.0
2008-05-23 14:10:00,71.23,71.26,71.18,71.23,46400.0,49.7026,49.7235,49.6677,49.7026,46400.0
2008-05-23 14:15:00,71.22,71.36,71.17,71.33,61000.0,49.6956,49.7933,49.6607,49.7723,61000.0
2008-05-23 14:20:00,71.33,71.33,71.23,71.31,37900.0,49.7723,49.7723,49.7026,49.7584,37900.0
2008-05-23 14:25:00,71.3,71.36,71.24,71.36,124900.0,49.7514,49.7933,49.7095,49.7933,124900.0
2008-05-23 14:30:00,71.36,71.4,71.34,71.36,45700.0,49.7933,49.8212,49.7793,49.7933,45700.0
2008-05-23 14:35:00,71.36,71.43,71.3,71.41,69100.0,49.7933,49.8421,49.7514,49.8282,69100.0
2008-05-23 14:40:00,71.38,71.43,71.36,71.37,34500.0,49.8072,49.8421,49.7933,49.8003,34500.0
2008-05-23 14:45:00,71.36,71.49,71.36,71.48,31500.0,49.7933,49.884,49.7933,49.877,31500.0
2008-05-23 14:50:00,71.48,71.53,71.45,71.51,56400.0,49.877,49.9119,49.8561,49.8979,56400.0
2008-05-23 14:55:00,71.5,71.55,71.45,71.49,62500.0,49.891,49.9259,49.8561,49.884,62500.0
2008-05-23 15:00:00,71.49,71.52,71.41,71.45,76300.0,49.884,49.9049,49.8282,49.8561,76300.0
2008-05-23 15:05:00,71.44,71.48,71.41,71.43,55900.0,49.8491,49.877,49.8282,49.8421,55900.0
2008-05-23 15:10:00,71.44,71.51,71.41,71.43,92700.0,49.8491,49.8979,49.8282,49.8421,92700.0
2008-05-23 15:15:00,71.42,71.54,71.4,71.5,66500.0,49.8351,49.9189,49.8212,49.891,66500.0
2008-05-23 15:20:00,71.5,71.54,71.48,71.52,73600.0,49.891,49.9189,49.877,49.9049,73600.0
2008-05-23 15:25:00,71.51,71.57,71.48,71.52,64200.0,49.8979,49.9398,49.877,49.9049,64200.0
2008-05-23 15:30:00,71.5,71.65,71.49,71.57,113000.0,49.891,49.9956,49.884,49.9398,113000.0
2008-05-23 15:35:00,71.57,71.6,71.45,71.45,94900.0,49.9398,49.9607,49.8561,49.8561,94900.0
2008-05-23 15:40:00,71.45,71.46,71.31,71.32,79400.0,49.8561,49.8631,49.7584,49.7654,79400.0
2008-05-23 15:45:00,71.33,71.37,71.28,71.33,133300.0,49.7723,49.8003,49.7375,49.7723,133300.0
2008-05-23 15:50:00,71.33,71.33,71.25,71.32,212100.0,49.7723,49.7723,49.7165,49.7654,212100.0
2008-05-23 15:55:00,71.32,71.42,71.3,71.42,182600.0,49.7654,49.8351,49.7514,49.8351,182600.0
2008-05-27 09:30:00,71.53,71.86,71.37,71.42,80800.0,49.9119,50.1422,49.8003,49.8351,80800.0
2008-05-27 09:35:00,71.42,72.06,71.36,72.03,112000.0,49.8351,50.2817,49.7933,50.2608,112000.0
2008-05-27 09:40:00,72.02,72.25,71.93,72.22,81100.0,50.2538,50.4143,50.191,50.3934,81100.0
2008-05-27 09:45:00,72.22,72.55,72.22,72.51,119300.0,50.3934,50.6236,50.3934,50.5957,119300.0
2008-05-27 09:50:00,72.52,72.68,72.46,72.61,91300.0,50.6027,50.7143,50.5608,50.6655,91300.0
2008-05-27 09:55:00,72.59,72.64,72.4,72.6,90200.0,50.6515,50.6864,50.519,50.6585,90200.0
2008-05-27 10:00:00,72.59,73.09,72.55,72.82,179300.0,50.6515,51.0004,50.6236,50.812,179300.0
2008-05-27 10:05:00,72.84,73.05,72.75,73.04,77700.0,50.826,50.9725,50.7632,50.9655,77700.0
2008-05-27 10:10:00,72.99,73.19,72.92,73.19,64600.0,50.9307,51.0702,50.8818,51.0702,64600.0
2008-05-27 10:15:00,73.17,73.24,72.93,72.95,72100.0,51.0563,51.1051,50.8888,50.9027,72100.0
2008-05-27 10:20:00,72.93,72.94,72.72,72.78,66300.0,50.8888,50.8958,50.7423,50.7841,66300.0
2008-05-27 10:25:00,72.79,72.79,72.53,72.61,49800.0,50.7911,50.7911,50.6097,50.6655,49800.0
2008-05-27 10:30:00,72.63,72.78,72.52,72.55,66600.0,50.6795,50.7841,50.6027,50.6236,66600.0
2008-05-27 10:35:00,72.55,72.55,72.39,72.47,55300.0,50.6236,50.6236,50.512,50.5678,55300.0
2008-05-27 10:40:00,72.47,72.65,72.42,72.57,49500.0,50.5678,50.6934,50.5329,50.6376,49500.0
2008-05-27 10:45:00,72.57,72.79,72.57,72.72,39900.0,50.6376,50.7911,50.6376,50.7423,39900.0
2008-05-27 10:50:00,72.68,72.72,72.59,72.65,95700.0,50.7143,50.7423,50.6515,50.6934,95700.0
2008-05-27 10:55:00,72.67,72.83,72.65,72.77,94500.0,50.7074,50.819,50.6934,50.7771,94500.0
2008-05-27 11:00:00,72.76,72.82,72.6,72.75,46500.0,50.7702,50.812,50.6585,50.7632,46500.0
2008-05-27 11:05:00,72.75,72.76,72.44,72.45,46900.0,50.7632,50.7702,50.5469,50.5539,46900.0
2008-05-27 11:10:00,72.45,72.56,72.28,72.41,104300.0,50.5539,50.6306,50.4352,50.5259,104300.0
2008-05-27 11:15:00,72.35,72.43,72.23,72.36,64900.0,50.4841,50.5399,50.4003,50.4911,64900.0
2008-05-27 11:20:00,72.36,72.4,72.23,72.25,32700.0,50.4911,50.519,50.4003,50.4143,32700.0
2008-05-27 11:25:00,72.23,72.31,72.18,72.24,48100.0,50.4003,50.4562,50.3655,50.4073,48100.0
2008-05-27 11:30:00,72.23,72.29,72.01,72.01,42700.0,50.4003,50.4422,50.2468,50.2468,42700.0
2008-05-27 11:35:00,72.03,72.26,72.02,72.08,50100.0,50.2608,50.4213,50.2538,50.2957,50100.0
2008-05-27 11:40:00,72.06,72.27,72.06,72.23,40800.0,50.2817,50.4283,50.2817,50.4003,40800.0
2008-05-27 11:45:00,72.23,72.27,72.12,72.12,28300.0,50.4003,50.4283,50.3236,50.3236,28300.0
2008-05-27 11:50:00,72.11,72.15,72.06,72.06,33800.0,50.3166,50.3445,50.2817,50.2817,33800.0
2008-05-27 11:55:00,72.05,72.05,71.93,72.0,60600.0,50.2747,50.2747,50.191,50.2399,60600.0
2008-05-27 12:00:00,71.99,72.01,71.82,72.0,56000.0,50.2329,50.2468,50.1143,50.2399,56000.0
2008-05-27 12:05:00,71.99,71.99,71.87,71.96,40300.0,50.2329,50.2329,50.1491,50.2119,40300.0
2008-05-27 12:10:00,71.98,72.25,71.98,72.21,41400.0,50.2259,50.4143,50.2259,50.3864,41400.0
2008-05-27 12:15:00,72.21,72.21,72.11,72.16,28400.0,50.3864,50.3864,50.3166,50.3515,28400.0
2008-05-27 12:20:00,72.16,72.17,72.04,72.15,34400.0,50.3515,50.3585,50.2678,50.3445,34400.0
2008-05-27 12:25:00,72.12,72.33,72.12,72.32,30900.0,50.3236,50.4701,50.3236,50.4631,30900.0
2008-05-27 12:30:00,72.32,72.38,72.3,72.36,36500.0,50.4631,50.505,50.4492,50.4911,36500.0
2008-05-27 12:35:00,72.34,72.48,72.33,72.43,38200.0,50.4771,50.5748,50.4701,50.5399,38200.0
2008-05-27 12:40:00,72.42,72.54,72.3,72.33,44600.0,50.5329,50.6167,50.4492,50.4701,44600.0
2008-05-27 12:45:00,72.33,72.33,72.25,72.28,27300.0,50.4701,50.4701,50.4143,50.4352,27300.0
2008-05-27 12:50:00,72.26,72.3,72.23,72.25,20200.0,50.4213,50.4492,50.4003,50.4143,20200.0
2008-05-27 12:55:00,72.23,72.3,72.22,72.26,18600.0,50.4003,50.4492,50.3934,50.4213,18600.0
2008-05-27 13:00:00,72.25,72.28,72.19,72.22,39300.0,50.4143,50.4352,50.3724,50.3934,39300.0
2008-05-27 13:05:00,72.22,72.23,72.19,72.21,27900.0,50.3934,50.4003,50.3724,50.3864,27900.0
2008-05-27 13:10:00,72.2,72.24,72.05,72.2,54200.0,50.3794,50.4073,50.2747,50.3794,54200.0
2008-05-27 13:15:00,72.19,72.2,72.15,72.17,14300.0,50.3724,50.3794,50.3445,50.3585,14300.0
2008-05-27 13:20:00,72.17,72.23,72.16,72.19,20800.0,50.3585,50.4003,50.3515,50.3724,20800.0
2008-05-27 13:25:00,72.17,72.2,72.03,72.03,26300.0,50.3585,50.3794,50.2608,50.2608,26300.0
2008-05-27 13:30:00,72.02,72.08,72.0,72.02,36200.0,50.2538,50.2957,50.2399,50.2538,36200.0
2008-05-27 13:35:00,72.02,72.22,72.02,72.21,47800.0,50.2538,50.3934,50.2538,50.3864,47800.0
2008-05-27 13:40:00,72.2,72.35,72.19,72.26,38300.0,50.3794,50.4841,50.3724,50.4213,38300.0
2008-05-27 13:45:00,72.25,72.28,72.14,72.14,16600.0,50.4143,50.4352,50.3375,50.3375,16600.0
2008-05-27 13:50:00,72.13,72.24,72.06,72.24,41300.0,50.3306,50.4073,50.2817,50.4073,41300.0
2008-05-27 13:55:00,72.23,72.39,72.23,72.37,48500.0,50.4003,50.512,50.4003,50.498,48500.0
2008-05-27 14:00:00,72.36,72.45,72.35,72.37,70800.0,50.4911,50.5539,50.4841,50.498,70800.0
2008-05-27 14:05:00,72.37,72.45,72.3,72.37,44000.0,50.498,50.5539,50.4492,50.498,44000.0
2008-05-27 14:10:00,72.37,72.52,72.35,72.51,37000.0,50.498,50.6027,50.4841,50.5957,37000.0
2008-05-27 14:15:00,72.5,72.55,72.24,72.26,64000.0,50.5887,50.6236,50.4073,50.4213,64000.0
2008-05-27 14:20:00,72.26,72.38,72.22,72.34,51400.0,50.4213,50.505,50.3934,50.4771,51400.0
2008-05-27 14:25:00,72.32,72.47,72.29,72.32,51800.0,50.4631,50.5678,50.4422,50.4631,51800.0
2008-05-27 14:30:00,72.33,72.42,72.29,72.4,40500.0,50.4701,50.5329,50.4422,50.519,40500.0
2008-05-27 14:35:00,72.4,72.69,72.4,72.51,81000.0,50.519,50.7213,50.519,50.5957,81000.0
2008-05-27 14:40:00,72.5,72.75,72.5,72.71,87800.0,50.5887,50.7632,50.5887,50.7353,87800.0
2008-05-27 14:45:00,72.7,72.71,72.56,72.64,44800.0,50.7283,50.7353,50.6306,50.6864,44800.0
2008-05-27 14:50:00,72.65,72.8,72.62,72.67,65500.0,50.6934,50.7981,50.6725,50.7074,65500.0
2008-05-27 14:55:00,72.66,72.77,72.62,72.66,42400.0,50.7004,50.7771,50.6725,50.7004,42400.0
2008-05-27 15:00:00,72.67,72.74,72.55,72.61,64000.0,50.7074,50.7562,50.6236,50.6655,64000.0
2008-05-27 15:05:00,72.59,72.74,72.53,72.67,61400.0,50.6515,50.7562,50.6097,50.7074,61400.0
2008-05-27 15:10:00,72.68,72.68,72.44,72.55,117700.0,50.7143,50.7143,50.5469,50.6236,117700.0
2008-05-27 15:15:00,72.54,72.63,72.51,72.57,56400.0,50.6167,50.6795,50.5957,50.6376,56400.0
2008-05-27 15:20:00,72.55,72.66,72.5,72.56,70700.0,50.6236,50.7004,50.5887,50.6306,70700.0
2008-05-27 15:25:00,72.57,72.69,72.52,72.65,67200.0,50.6376,50.7213,50.6027,50.6934,67200.0
2008-05-27 15:30:00,72.66,72.69,72.5,72.65,144500.0,50.7004,50.7213,50.5887,50.6934,144500.0
2008-05-27 15:35:00,72.65,72.73,72.6,72.62,96700.0,50.6934,50.7492,50.6585,50.6725,96700.0
2008-05-27 15:40:00,72.62,72.63,72.42,72.46,166400.0,50.6725,50.6795,50.5329,50.5608,166400.0
2008-05-27 15:45:00,72.46,72.54,72.4,72.41,94600.0,50.5608,50.6167,50.519,50.5259,94600.0
2008-05-27 15:50:00,72.4,72.57,72.37,72.57,126100.0,50.519,50.6376,50.498,50.6376,126100.0
2008-05-27 15:55:00,72.57,72.59,72.44,72.58,172400.0,50.6376,50.6515,50.5469,50.6446,172400.0
2008-05-28 09:30:00,73.06,74.41,73.0,74.1,236300.0,50.9795,51.9215,50.9376,51.7052,236300.0
2008-05-28 09:35:00,74.11,74.38,74.04,74.13,234100.0,51.7122,51.9006,51.6633,51.7261,234100.0
2008-05-28 09:40:00,74.13,74.28,74.13,74.14,184300.0,51.7261,51.8308,51.7261,51.7331,184300.0
2008-05-28 09:45:00,74.15,74.15,73.68,73.71,164600.0,51.7401,51.7401,51.4121,51.4331,164600.0
2008-05-28 09:50:00,73.71,73.81,73.28,73.32,142600.0,51.4331,51.5028,51.133,51.1609,142600.0
2008-05-28 09:55:00,73.3,73.57,73.26,73.48,119600.0,51.147,51.3354,51.1191,51.2726,119600.0
2008-05-28 10:00:00,73.48,73.64,73.3,73.45,120500.0,51.2726,51.3842,51.147,51.2516,120500.0
2008-05-28 10:05:00,73.47,73.8,73.35,73.64,100500.0,51.2656,51.4959,51.1819,51.3842,100500.0
2008-05-28 10:10:00,73.64,73.78,73.51,73.65,91900.0,51.3842,51.4819,51.2935,51.3912,91900.0
2008-05-28 10:15:00,73.65,73.66,73.28,73.28,78100.0,51.3912,51.3982,51.133,51.133,78100.0
2008-05-28 10:20:00,73.31,73.33,73.08,73.25,105300.0,51.1539,51.1679,50.9935,51.1121,105300.0
2008-05-28 10:25:00,73.23,73.32,73.09,73.24,102500.0,51.0981,51.1609,51.0004,51.1051,102500.0
2008-05-28 10:30:00,73.24,73.53,73.21,73.53,71500.0,51.1051,51.3075,51.0842,51.3075,71500.0
2008-05-28 10:35:00,73.55,73.65,73.47,73.65,62000.0,51.3214,51.3912,51.2656,51.3912,62000.0
2008-05-28 10:40:00,73.66,74.06,73.65,73.91,119500.0,51.3982,51.6773,51.3912,51.5726,119500.0
2008-05-28 10:45:00,73.91,73.96,73.71,73.72,59600.0,51.5726,51.6075,51.4331,51.44,59600.0
2008-05-28 10:50:00,73.74,73.96,73.7,73.82,48000.0,51.454,51.6075,51.4261,51.5098,48000.0
2008-05-28 10:55:00,73.84,73.94,73.81,73.83,67600.0,51.5238,51.5935,51.5028,51.5168,67600.0
2008-05-28 11:00:00,73.85,73.87,73.5,73.61,77100.0,51.5307,51.5447,51.2865,51.3633,77100.0
2008-05-28 11:05:00,73.58,73.82,73.51,73.58,48000.0,51.3423,51.5098,51.2935,51.3423,48000.0
2008-05-28 11:10:00,73.58,73.66,73.46,73.46,42500.0,51.3423,51.3982,51.2586,51.2586,42500.0
2008-05-28 11:15:00,73.46,73.62,73.36,73.61,54900.0,51.2586,51.3703,51.1888,51.3633,54900.0
2008-05-28 11:20:00,73.6,73.66,73.45,73.45,66200.0,51.3563,51.3982,51.2516,51.2516,66200.0
2008-05-28 11:25:00,73.45,73.52,73.4,73.5,56700.0,51.2516,51.3005,51.2167,51.2865,56700.0
2008-05-28 11:30:00,73.52,73.6,73.48,73.51,151200.0,51.3005,51.3563,51.2726,51.2935,151200.0
2008-05-28 11:35:00,73.5,73.58,73.47,73.55,78500.0,51.2865,51.3423,51.2656,51.3214,78500.0
2008-05-28 11:40:00,73.54,73.55,73.41,73.41,89600.0,51.3144,51.3214,51.2237,51.2237,89600.0
2008-05-28 11:45:00,73.41,73.5,73.29,73.37,45500.0,51.2237,51.2865,51.14,51.1958,45500.0
2008-05-28 11:50:00,73.35,73.61,73.35,73.52,41200.0,51.1819,51.3633,51.1819,51.3005,41200.0
2008-05-28 11:55:00,73.51,73.62,73.49,73.55,55200.0,51.2935,51.3703,51.2795,51.3214,55200.0
2008-05-28 12:00:00,73.54,73.54,73.28,73.34,66000.0,51.3144,51.3144,51.133,51.1749,66000.0
2008-05-28 12:05:00,73.35,73.41,73.28,73.3,29500.0,51.1819,51.2237,51.133,51.147,29500.0
2008-05-28 12:10:00,73.3,73.5,73.2,73.47,49600.0,51.147,51.2865,51.0772,51.2656,49600.0
2008-05-28 12:15:00,73.47,73.63,73.44,73.45,64500.0,51.2656,51.3772,51.2447,51.2516,64500.0
2008-05-28 12:20:00,73.44,73.45,73.33,73.4,24800.0,51.2447,51.2516,51.1679,51.2167,24800.0
2008-05-28 12:25:00,73.39,73.41,73.22,73.27,22600.0,51.2098,51.2237,51.0911,51.126,22600.0
2008-05-28 12:30:00,73.26,73.35,73.22,73.32,23100.0,51.1191,51.1819,51.0911,51.1609,23100.0
2008-05-28 12:35:00,73.33,73.4,73.24,73.36,31000.0,51.1679,51.2167,51.1051,51.1888,31000.0
2008-05-28 12:40:00,73.35,73.35,73.22,73.24,15500.0,51.1819,51.1819,51.0911,51.1051,15500.0
2008-05-28 12:45:00,73.27,73.36,73.26,73.35,14900.0,51.126,51.1888,51.1191,51.1819,14900.0
2008-05-28 12:50:00,73.32,73.34,73.07,73.07,39100.0,51.1609,51.1749,50.9865,50.9865,39100.0
2008-05-28 12:55:00,73.07,73.13,73.02,73.05,61100.0,50.9865,51.0283,50.9516,50.9725,61100.0
2008-05-28 13:00:00,73.05,73.05,72.88,73.02,61600.0,50.9725,50.9725,50.8539,50.9516,61600.0
2008-05-28 13:05:00,73.03,73.11,72.99,73.04,42000.0,50.9586,51.0144,50.9307,50.9655,42000.0
2008-05-28 13:10:00,73.04,73.08,72.98,73.05,60400.0,50.9655,50.9935,50.9237,50.9725,60400.0
2008-05-28 13:15:00,73.04,73.14,73.01,73.07,51200.0,50.9655,51.0353,50.9446,50.9865,51200.0
2008-05-28 13:20:00,73.07,73.08,73.0,73.05,37200.0,50.9865,50.9935,50.9376,50.9725,37200.0
2008-05-28 13:25:00,73.06,73.12,73.0,73.05,49800.0,50.9795,51.0214,50.9376,50.9725,49800.0
2008-05-28 13:30:00,73.03,73.06,72.92,72.94,59700.0,50.9586,50.9795,50.8818,50.8958,59700.0
2008-05-28 13:35:00,72.94,72.97,72.91,72.94,43500.0,50.8958,50.9167,50.8748,50.8958,43500.0
2008-05-28 13:40:00,72.94,72.96,72.76,72.78,45200.0,50.8958,50.9097,50.7702,50.7841,45200.0
2008-05-28 13:45:00,72.79,72.92,72.76,72.86,36300.0,50.7911,50.8818,50.7702,50.8399,36300.0
2008-05-28 13:50:00,72.86,72.98,72.85,72.97,33100.0,50.8399,50.9237,50.833,50.9167,33100.0
2008-05-28 13:55:00,72.94,73.09,72.89,72.98,48700.0,50.8958,51.0004,50.8609,50.9237,48700.0
2008-05-28 14:00:00,72.98,73.11,72.91,73.0,42500.0,50.9237,51.0144,50.8748,50.9376,42500.0
2008-05-28 14:05:00,73.03,73.04,72.85,72.9,59200.0,50.9586,50.9655,50.833,50.8679,59200.0
2008-05-28 14:10:00,72.91,73.05,72.89,72.99,40400.0,50.8748,50.9725,50.8609,50.9307,40400.0
2008-05-28 14:15:00,72.99,72.99,72.85,72.87,38200.0,50.9307,50.9307,50.833,50.8469,38200.0
2008-05-28 14:20:00,72.86,72.92,72.72,72.87,46900.0,50.8399,50.8818,50.7423,50.8469,46900.0
2008-05-28 14:25:00,72.88,72.94,72.85,72.86,39300.0,50.8539,50.8958,50.833,50.8399,39300.0
2008-05-28 14:30:00,72.86,72.93,72.82,72.87,39100.0,50.8399,50.8888,50.812,50.8469,39100.0
2008-05-28 14:35:00,72.86,73.08,72.83,73.01,64300.0,50.8399,50.9935,50.819,50.9446,64300.0
2008-05-28 14:40:00,73.01,73.14,73.01,73.12,38600.0,50.9446,51.0353,50.9446,51.0214,38600.0
2008-05-28 14:45:00,73.12,73.19,73.07,73.1,35500.0,51.0214,51.0702,50.9865,51.0074,35500.0
2008-05-28 14:50:00,73.12,73.18,73.03,73.06,58800.0,51.0214,51.0632,50.9586,50.9795,58800.0
2008-05-28 14:55:00,73.05,73.06,72.91,73.04,60900.0,50.9725,50.9795,50.8748,50.9655,60900.0
2008-05-28 15:00:00,73.05,73.18,73.04,73.13,37700.0,50.9725,51.0632,50.9655,51.0283,37700.0
2008-05-28 15:05:00,73.12,73.17,73.05,73.15,53400.0,51.0214,51.0563,50.9725,51.0423,53400.0
2008-05-28 15:10:00,73.13,73.14,73.0,73.04,66700.0,51.0283,51.0353,50.9376,50.9655,66700.0
2008-05-28 15:15:00,73.05,73.14,73.02,73.12,45800.0,50.9725,51.0353,50.9516,51.0214,45800.0
2008-05-28 15:20:00,73.12,73.14,73.01,73.08,81600.0,51.0214,51.0353,50.9446,50.9935,81600.0
2008-05-28 15:25:00,73.08,73.22,73.01,73.14,112000.0,50.9935,51.0911,50.9446,51.0353,112000.0
2008-05-28 15:30:00,73.14,73.31,73.13,73.29,91400.0,51.0353,51.1539,51.0283,51.14,91400.0
2008-05-28 15:35:00,73.28,73.28,73.12,73.17,96700.0,51.133,51.133,51.0214,51.0563,96700.0
2008-05-28 15:40:00,73.17,73.23,73.15,73.15,119500.0,51.0563,51.0981,51.0423,51.0423,119500.0
2008-05-28 15:45:00,73.15,73.2,73.09,73.15,140800.0,51.0423,51.0772,51.0004,51.0423,140800.0
2008-05-28 15:50:00,73.15,73.25,73.13,73.23,201400.0,51.0423,51.1121,51.0283,51.0981,201400.0
2008-05-28 15:55:00,73.23,73.24,73.14,73.2,161600.0,51.0981,51.1051,51.0353,51.0772,161600.0
2008-05-29 09:30:00,73.83,74.15,73.28,73.52,207400.0,51.5168,51.7401,51.133,51.3005,207400.0
2008-05-29 09:35:00,73.54,73.94,73.37,73.9,90400.0,51.3144,51.5935,51.1958,51.5656,90400.0
2008-05-29 09:40:00,73.94,74.62,73.92,74.37,210300.0,51.5935,52.068,51.5796,51.8936,210300.0
2008-05-29 09:45:00,74.37,74.7,74.19,74.69,83400.0,51.8936,52.1238,51.768,52.1169,83400.0
2008-05-29 09:50:00,74.66,74.75,73.8,73.86,138200.0,52.0959,52.1587,51.4959,51.5377,138200.0
2008-05-29 09:55:00,73.83,74.34,73.83,74.31,64200.0,51.5168,51.8726,51.5168,51.8517,64200.0
2008-05-29 10:00:00,74.31,74.38,73.88,73.96,87600.0,51.8517,51.9006,51.5517,51.6075,87600.0
2008-05-29 10:05:00,73.96,74.2,73.95,74.17,60900.0,51.6075,51.775,51.6005,51.754,60900.0
2008-05-29 10:10:00,74.14,74.15,73.43,73.69,134400.0,51.7331,51.7401,51.2377,51.4191,134400.0
2008-05-29 10:15:00,73.74,73.77,73.3,73.7,102300.0,51.454,51.4749,51.147,51.4261,102300.0
2008-05-29 10:20:00,73.68,74.11,73.6,73.84,67500.0,51.4121,51.7122,51.3563,51.5238,67500.0
2008-05-29 10:25:00,73.85,74.2,73.75,73.75,70700.0,51.5307,51.775,51.461,51.461,70700.0
2008-05-29 10:30:00,73.74,73.74,73.03,73.33,164900.0,51.454,51.454,50.9586,51.1679,164900.0
2008-05-29 10:35:00,73.32,73.78,73.3,73.7,89700.0,51.1609,51.4819,51.147,51.4261,89700.0
2008-05-29 10:40:00,73.7,73.91,73.48,73.71,56200.0,51.4261,51.5726,51.2726,51.4331,56200.0
2008-05-29 10:45:00,73.74,74.22,73.69,74.2,95100.0,51.454,51.7889,51.4191,51.775,95100.0
2008-05-29 10:50:00,74.19,74.25,73.98,74.16,64700.0,51.768,51.8099,51.6215,51.7471,64700.0
2008-05-29 10:55:00,74.18,74.26,73.95,74.0,72700.0,51.761,51.8168,51.6005,51.6354,72700.0
2008-05-29 11:00:00,74.0,74.12,73.97,74.03,57700.0,51.6354,51.7191,51.6145,51.6563,57700.0
2008-05-29 11:05:00,74.02,74.07,73.66,73.78,71800.0,51.6494,51.6843,51.3982,51.4819,71800.0
2008-05-29 11:10:00,73.78,73.86,73.59,73.6,42000.0,51.4819,51.5377,51.3493,51.3563,42000.0
2008-05-29 11:15:00,73.6,73.67,73.4,73.47,88300.0,51.3563,51.4051,51.2167,51.2656,88300.0
2008-05-29 11:20:00,73.46,73.48,72.22,72.35,299000.0,51.2586,51.2726,50.3934,50.4841,299000.0
2008-05-29 11:25:00,72.35,72.73,72.12,72.31,228700.0,50.4841,50.7492,50.3236,50.4562,228700.0
2008-05-29 11:30:00,72.31,72.32,71.81,72.01,282300.0,50.4562,50.4631,50.1073,50.2468,282300.0
2008-05-29 11:35:00,72.09,72.63,71.91,72.36,167600.0,50.3027,50.6795,50.1771,50.4911,167600.0
2008-05-29 11:40:00,72.36,72.37,71.13,71.6,607400.0,50.4911,50.498,49.6328,49.9607,607400.0
2008-05-29 11:45:00,71.6,71.61,70.81,70.87,493300.0,49.9607,49.9677,49.4095,49.4514,493300.0
2008-05-29 11:50:00,70.87,71.43,70.67,71.41,258400.0,49.4514,49.8421,49.3118,49.8282,258400.0
2008-05-29 11:55:00,71.4,71.75,71.36,71.5,153600.0,49.8212,50.0654,49.7933,49.891,153600.0
2008-05-29 12:00:00,71.5,71.93,71.31,71.83,136600.0,49.891,50.191,49.7584,50.1212,136600.0
2008-05-29 12:05:00,71.8,72.19,71.76,71.96,108800.0,50.1003,50.3724,50.0724,50.2119,108800.0
2008-05-29 12:10:00,71.96,72.18,71.82,71.89,74300.0,50.2119,50.3655,50.1143,50.1631,74300.0
2008-05-29 12:15:00,71.88,71.98,71.67,71.96,78300.0,50.1561,50.2259,50.0096,50.2119,78300.0
2008-05-29 12:20:00,71.97,72.05,71.88,71.96,39100.0,50.2189,50.2747,50.1561,50.2119,39100.0
2008-05-29 12:25:00,71.97,72.07,71.79,72.04,46300.0,50.2189,50.2887,50.0933,50.2678,46300.0
2008-05-29 12:30:00,72.04,72.29,71.97,72.26,76600.0,50.2678,50.4422,50.2189,50.4213,76600.0
2008-05-29 12:35:00,72.28,72.61,72.25,72.6,82600.0,50.4352,50.6655,50.4143,50.6585,82600.0
2008-05-29 12:40:00,72.6,72.76,72.52,72.62,132500.0,50.6585,50.7702,50.6027,50.6725,132500.0
2008-05-29 12:45:00,72.6,72.79,72.6,72.62,58500.0,50.6585,50.7911,50.6585,50.6725,58500.0
2008-05-29 12:50:00,72.61,72.64,72.47,72.53,54700.0,50.6655,50.6864,50.5678,50.6097,54700.0
2008-05-29 12:55:00,72.53,72.72,72.47,72.61,40700.0,50.6097,50.7423,50.5678,50.6655,40700.0
2008-05-29 13:00:00,72.63,72.79,72.58,72.79,41900.0,50.6795,50.7911,50.6446,50.7911,41900.0
2008-05-29 13:05:00,72.78,72.79,72.67,72.74,53700.0,50.7841,50.7911,50.7074,50.7562,53700.0
2008-05-29 13:10:00,72.74,72.76,72.56,72.62,32200.0,50.7562,50.7702,50.6306,50.6725,32200.0
2008-05-29 13:15:00,72.61,72.84,72.6,72.84,55500.0,50.6655,50.826,50.6585,50.826,55500.0
2008-05-29 13:20:00,72.83,73.13,72.83,73.13,143100.0,50.819,51.0283,50.819,51.0283,143100.0
2008-05-29 13:25:00,73.13,73.13,72.88,72.95,185800.0,51.0283,51.0283,50.8539,50.9027,185800.0
2008-05-29 13:30:00,72.95,73.23,72.94,73.2,79300.0,50.9027,51.0981,50.8958,51.0772,79300.0
2008-05-29 13:35:00,73.19,73.24,72.97,73.04,47000.0,51.0702,51.1051,50.9167,50.9655,47000.0
2008-05-29 13:40:00,73.04,73.17,72.98,73.0,47300.0,50.9655,51.0563,50.9237,50.9376,47300.0
2008-05-29 13:45:00,73.0,73.08,73.0,73.02,47200.0,50.9376,50.9935,50.9376,50.9516,47200.0
2008-05-29 13:50:00,73.01,73.12,73.01,73.11,65200.0,50.9446,51.0214,50.9446,51.0144,65200.0
2008-05-29 13:55:00,73.13,73.14,73.01,73.01,49000.0,51.0283,51.0353,50.9446,50.9446,49000.0
2008-05-29 14:00:00,73.02,73.17,73.0,73.05,196600.0,50.9516,51.0563,50.9376,50.9725,196600.0
2008-05-29 14:05:00,73.05,73.32,73.05,73.17,71900.0,50.9725,51.1609,50.9725,51.0563,71900.0
2008-05-29 14:10:00,73.17,73.34,73.09,73.28,80400.0,51.0563,51.1749,51.0004,51.133,80400.0
2008-05-29 14:15:00,73.29,73.33,73.15,73.29,57000.0,51.14,51.1679,51.0423,51.14,57000.0
2008-05-29 14:20:00,73.28,73.42,73.25,73.37,80700.0,51.133,51.2307,51.1121,51.1958,80700.0
2008-05-29 14:25:00,73.38,73.43,73.25,73.26,77100.0,51.2028,51.2377,51.1121,51.1191,77100.0
2008-05-29 14:30:00,73.29,73.42,73.18,73.31,81700.0,51.14,51.2307,51.0632,51.1539,81700.0
2008-05-29 14:35:00,73.31,73.36,73.15,73.16,143700.0,51.1539,51.1888,51.0423,51.0493,143700.0
2008-05-29 14:40:00,73.17,73.27,73.12,73.25,38200.0,51.0563,51.126,51.0214,51.1121,38200.0
2008-05-29 14:45:00,73.25,73.31,73.14,73.22,45100.0,51.1121,51.1539,51.0353,51.0911,45100.0
2008-05-29 14:50:00,73.23,73.47,73.23,73.37,48500.0,51.0981,51.2656,51.0981,51.1958,48500.0
2008-05-29 14:55:00,73.37,73.37,73.2,73.24,38000.0,51.1958,51.1958,51.0772,51.1051,38000.0
2008-05-29 15:00:00,73.25,73.31,73.17,73.3,61800.0,51.1121,51.1539,51.0563,51.147,61800.0
2008-05-29 15:05:00,73.3,73.31,73.18,73.22,87000.0,51.147,51.1539,51.0632,51.0911,87000.0
2008-05-29 15:10:00,73.23,73.27,72.96,72.96,138000.0,51.0981,51.126,50.9097,50.9097,138000.0
2008-05-29 15:15:00,72.98,73.1,72.92,73.04,72100.0,50.9237,51.0074,50.8818,50.9655,72100.0
2008-05-29 15:20:00,73.04,73.17,72.78,72.88,81600.0,50.9655,51.0563,50.7841,50.8539,81600.0
2008-05-29 15:25:00,72.88,72.92,72.85,72.9,36300.0,50.8539,50.8818,50.833,50.8679,36300.0
2008-05-29 15:30:00,72.91,73.07,72.9,73.06,50700.0,50.8748,50.9865,50.8679,50.9795,50700.0
2008-05-29 15:35:00,73.06,73.18,72.97,73.18,63200.0,50.9795,51.0632,50.9167,51.0632,63200.0
2008-05-29 15:40:00,73.18,73.22,73.04,73.05,61600.0,51.0632,51.0911,50.9655,50.9725,61600.0
2008-05-29 15:45:00,73.06,73.15,73.01,73.05,73500.0,50.9795,51.0423,50.9446,50.9725,73500.0
2008-05-29 15:50:00,73.05,73.28,73.04,73.11,105200.0,50.9725,51.133,50.9655,51.0144,105200.0
2008-05-29 15:55:00,73.11,73.12,72.97,72.99,196100.0,51.0144,51.0214,50.9167,50.9307,196100.0
2008-05-30 09:30:00,72.52,72.97,71.52,71.87,227300.0,50.6027,50.9167,49.9049,50.1491,227300.0
2008-05-30 09:35:00,71.85,71.9,71.6,71.77,98100.0,50.1352,50.1701,49.9607,50.0794,98100.0
2008-05-30 09:40:00,71.78,71.79,71.46,71.46,152600.0,50.0863,50.0933,49.8631,49.8631,152600.0
2008-05-30 09:45:00,71.5,71.87,71.2,71.75,181300.0,49.891,50.1491,49.6816,50.0654,181300.0
2008-05-30 09:50:00,71.75,71.84,71.41,71.67,100600.0,50.0654,50.1282,49.8282,50.0096,100600.0
2008-05-30 09:55:00,71.65,71.76,71.33,71.43,57600.0,49.9956,50.0724,49.7723,49.8421,57600.0
2008-05-30 10:00:00,71.43,71.53,71.42,71.53,64100.0,49.8421,49.9119,49.8351,49.9119,64100.0
2008-05-30 10:05:00,71.55,71.66,71.45,71.51,55000.0,49.9259,50.0026,49.8561,49.8979,55000.0
2008-05-30 10:10:00,71.53,71.63,71.45,71.62,58300.0,49.9119,49.9817,49.8561,49.9747,58300.0
2008-05-30 10:15:00,71.62,71.69,71.58,71.66,48700.0,49.9747,50.0235,49.9468,50.0026,48700.0
2008-05-30 10:20:00,71.66,71.7,71.58,71.7,43600.0,50.0026,50.0305,49.9468,50.0305,43600.0
2008-05-30 10:25:00,71.7,71.78,71.61,71.73,43300.0,50.0305,50.0863,49.9677,50.0515,43300.0
2008-05-30 10:30:00,71.72,71.74,71.59,71.66,45200.0,50.0445,50.0584,49.9538,50.0026,45200.0
2008-05-30 10:35:00,71.66,71.67,71.49,71.53,41300.0,50.0026,50.0096,49.884,49.9119,41300.0
2008-05-30 10:40:00,71.55,71.65,71.37,71.39,109900.0,49.9259,49.9956,49.8003,49.8142,109900.0
2008-05-30 10:45:00,71.39,71.57,71.34,71.42,55800.0,49.8142,49.9398,49.7793,49.8351,55800.0
2008-05-30 10:50:00,71.42,71.44,71.3,71.36,39300.0,49.8351,49.8491,49.7514,49.7933,39300.0
2008-05-30 10:55:00,71.36,71.39,71.22,71.28,53700.0,49.7933,49.8142,49.6956,49.7375,53700.0
2008-05-30 11:00:00,71.27,71.43,71.26,71.4,32000.0,49.7305,49.8421,49.7235,49.8212,32000.0
2008-05-30 11:05:00,71.4,71.44,71.34,71.39,43600.0,49.8212,49.8491,49.7793,49.8142,43600.0
2008-05-30 11:10:00,71.39,71.56,71.39,71.42,63000.0,49.8142,49.9328,49.8142,49.8351,63000.0
2008-05-30 11:15:00,71.41,71.54,71.41,71.47,23700.0,49.8282,49.9189,49.8282,49.87,23700.0
2008-05-30 11:20:00,71.45,71.54,71.38,71.43,45300.0,49.8561,49.9189,49.8072,49.8421,45300.0
2008-05-30 11:25:00,71.43,71.5,71.4,71.41,50500.0,49.8421,49.891,49.8212,49.8282,50500.0
2008-05-30 11:30:00,71.41,71.5,71.39,71.49,61000.0,49.8282,49.891,49.8142,49.884,61000.0
2008-05-30 11:35:00,71.49,71.51,71.37,71.42,65000.0,49.884,49.8979,49.8003,49.8351,65000.0
2008-05-30 11:40:00,71.42,71.5,71.39,71.4,58100.0,49.8351,49.891,49.8142,49.8212,58100.0
2008-05-30 11:45:00,71.38,71.39,71.27,71.34,48800.0,49.8072,49.8142,49.7305,49.7793,48800.0
2008-05-30 11:50:00,71.34,71.4,71.29,71.37,31600.0,49.7793,49.8212,49.7444,49.8003,31600.0
2008-05-30 11:55:00,71.35,71.37,71.29,71.34,51600.0,49.7863,49.8003,49.7444,49.7793,51600.0
2008-05-30 12:00:00,71.34,71.39,71.32,71.34,33900.0,49.7793,49.8142,49.7654,49.7793,33900.0
2008-05-30 12:05:00,71.34,71.44,71.09,71.12,123600.0,49.7793,49.8491,49.6049,49.6258,123600.0
2008-05-30 12:10:00,71.09,71.3,71.01,71.3,74800.0,49.6049,49.7514,49.5491,49.7514,74800.0
2008-05-30 12:15:00,71.29,71.33,71.28,71.3,36900.0,49.7444,49.7723,49.7375,49.7514,36900.0
2008-05-30 12:20:00,71.29,71.39,71.25,71.37,55700.0,49.7444,49.8142,49.7165,49.8003,55700.0
2008-05-30 12:25:00,71.36,71.41,71.27,71.39,32000.0,49.7933,49.8282,49.7305,49.8142,32000.0
2008-05-30 12:30:00,71.4,71.49,71.32,71.32,71900.0,49.8212,49.884,49.7654,49.7654,71900.0
2008-05-30 12:35:00,71.31,71.36,71.25,71.36,28700.0,49.7584,49.7933,49.7165,49.7933,28700.0
2008-05-30 12:40:00,71.35,71.36,71.32,71.33,15300.0,49.7863,49.7933,49.7654,49.7723,15300.0
2008-05-30 12:45:00,71.33,71.37,71.26,71.27,27800.0,49.7723,49.8003,49.7235,49.7305,27800.0
2008-05-30 12:50:00,71.27,71.35,71.26,71.35,25600.0,49.7305,49.7863,49.7235,49.7863,25600.0
2008-05-30 12:55:00,71.32,71.37,71.3,71.35,27900.0,49.7654,49.8003,49.7514,49.7863,27900.0
2008-05-30 13:00:00,71.36,71.42,71.35,71.39,35600.0,49.7933,49.8351,49.7863,49.8142,35600.0
2008-05-30 13:05:00,71.39,71.43,71.39,71.4,32100.0,49.8142,49.8421,49.8142,49.8212,32100.0
2008-05-30 13:10:00,71.41,71.41,71.28,71.29,41400.0,49.8282,49.8282,49.7375,49.7444,41400.0
2008-05-30 13:15:00,71.3,71.35,71.29,71.31,17200.0,49.7514,49.7863,49.7444,49.7584,17200.0
2008-05-30 13:20:00,71.31,71.33,71.29,71.32,26400.0,49.7584,49.7723,49.7444,49.7654,26400.0
2008-05-30 13:25:00,71.3,71.34,71.3,71.31,38800.0,49.7514,49.7793,49.7514,49.7584,38800.0
2008-05-30 13:30:00,71.31,71.33,71.23,71.23,40700.0,49.7584,49.7723,49.7026,49.7026,40700.0
2008-05-30 13:35:00,71.23,71.26,71.18,71.19,40800.0,49.7026,49.7235,49.6677,49.6747,40800.0
2008-05-30 13:40:00,71.19,71.23,71.16,71.21,42000.0,49.6747,49.7026,49.6537,49.6886,42000.0
2008-05-30 13:45:00,71.2,71.28,71.17,71.2,66100.0,49.6816,49.7375,49.6607,49.6816,66100.0
2008-05-30 13:50:00,71.2,71.24,71.12,71.14,57200.0,49.6816,49.7095,49.6258,49.6398,57200.0
2008-05-30 13:55:00,71.13,71.28,71.13,71.28,26100.0,49.6328,49.7375,49.6328,49.7375,26100.0
2008-05-30 14:00:00,71.27,71.27,70.98,71.02,178400.0,49.7305,49.7305,49.5281,49.556,178400.0
2008-05-30 14:05:00,71.01,71.18,71.01,71.11,38800.0,49.5491,49.6677,49.5491,49.6188,38800.0
2008-05-30 14:10:00,71.12,71.21,71.11,71.19,38500.0,49.6258,49.6886,49.6188,49.6747,38500.0
2008-05-30 14:15:00,71.18,71.27,71.18,71.27,46700.0,49.6677,49.7305,49.6677,49.7305,46700.0
2008-05-30 14:20:00,71.27,71.41,71.27,71.39,57100.0,49.7305,49.8282,49.7305,49.8142,57100.0
2008-05-30 14:25:00,71.38,71.42,71.37,71.37,33200.0,49.8072,49.8351,49.8003,49.8003,33200.0
2008-05-30 14:30:00,71.37,71.41,71.3,71.41,35500.0,49.8003,49.8282,49.7514,49.8282,35500.0
2008-05-30 14:35:00,71.4,71.54,71.4,71.54,55900.0,49.8212,49.9189,49.8212,49.9189,55900.0
2008-05-30 14:40:00,71.53,71.64,71.53,71.62,38700.0,49.9119,49.9887,49.9119,49.9747,38700.0
2008-05-30 14:45:00,71.62,71.64,71.55,71.57,57800.0,49.9747,49.9887,49.9259,49.9398,57800.0
2008-05-30 14:50:00,71.57,71.63,71.57,71.62,37500.0,49.9398,49.9817,49.9398,49.9747,37500.0
2008-05-30 14:55:00,71.63,71.67,71.57,71.59,52400.0,49.9817,50.0096,49.9398,49.9538,52400.0
2008-05-30 15:00:00,71.58,71.68,71.57,71.66,51100.0,49.9468,50.0166,49.9398,50.0026,51100.0
2008-05-30 15:05:00,71.67,71.74,71.57,71.68,80100.0,50.0096,50.0584,49.9398,50.0166,80100.0
2008-05-30 15:10:00,71.69,71.69,71.56,71.58,99400.0,50.0235,50.0235,49.9328,49.9468,99400.0
2008-05-30 15:15:00,71.58,71.58,71.37,71.46,76500.0,49.9468,49.9468,49.8003,49.8631,76500.0
2008-05-30 15:20:00,71.46,71.51,71.43,71.48,50900.0,49.8631,49.8979,49.8421,49.877,50900.0
2008-05-30 15:25:00,71.48,71.48,71.38,71.4,60200.0,49.877,49.877,49.8072,49.8212,60200.0
2008-05-30 15:30:00,71.4,71.42,71.31,71.32,74800.0,49.8212,49.8351,49.7584,49.7654,74800.0
2008-05-30 15:35:00,71.32,71.37,71.28,71.31,76600.0,49.7654,49.8003,49.7375,49.7584,76600.0
2008-05-30 15:40:00,71.31,71.34,71.24,71.25,104900.0,49.7584,49.7793,49.7095,49.7165,104900.0
2008-05-30 15:45:00,71.26,71.42,71.24,71.37,104300.0,49.7235,49.8351,49.7095,49.8003,104300.0
2008-05-30 15:50:00,71.37,71.5,71.36,71.5,154200.0,49.8003,49.891,49.7933,49.891,154200.0
2008-05-30 15:55:00,71.49,71.51,71.17,71.2,239400.0,49.884,49.8979,49.6607,49.6816,239400.0
2008-06-02 09:30:00,71.38,71.46,71.15,71.4,86800.0,49.8072,49.8631,49.6467,49.8212,86800.0
2008-06-02 09:35:00,71.38,71.39,71.01,71.21,52600.0,49.8072,49.8142,49.5491,49.6886,52600.0
2008-06-02 09:40:00,71.23,71.3,70.93,71.16,78400.0,49.7026,49.7514,49.4932,49.6537,78400.0
2008-06-02 09:45:00,71.14,71.14,70.88,70.96,108200.0,49.6398,49.6398,49.4583,49.5142,108200.0
2008-06-02 09:50:00,70.96,70.96,70.72,70.81,69000.0,49.5142,49.5142,49.3467,49.4095,69000.0
2008-06-02 09:55:00,70.8,70.82,70.53,70.53,54300.0,49.4025,49.4165,49.2141,49.2141,54300.0
2008-06-02 10:00:00,70.52,70.85,70.48,70.81,195100.0,49.2071,49.4374,49.1792,49.4095,195100.0
2008-06-02 10:05:00,70.81,70.81,70.46,70.53,148100.0,49.4095,49.4095,49.1653,49.2141,148100.0
2008-06-02 10:10:00,70.53,70.65,70.4,70.4,85600.0,49.2141,49.2979,49.1234,49.1234,85600.0
2008-06-02 10:15:00,70.41,70.51,70.34,70.35,70700.0,49.1304,49.2002,49.0815,49.0885,70700.0
2008-06-02 10:20:00,70.34,70.45,70.32,70.39,72800.0,49.0815,49.1583,49.0676,49.1164,72800.0
2008-06-02 10:25:00,70.37,70.55,70.26,70.32,116600.0,49.1025,49.2281,49.0257,49.0676,116600.0
2008-06-02 10:30:00,70.3,70.43,70.29,70.4,146400.0,49.0536,49.1443,49.0467,49.1234,146400.0
2008-06-02 10:35:00,70.39,70.49,70.33,70.4,78300.0,49.1164,49.1862,49.0746,49.1234,78300.0
2008-06-02 10:40:00,70.4,70.5,70.38,70.45,91900.0,49.1234,49.1932,49.1095,49.1583,91900.0
2008-06-02 10:45:00,70.45,70.55,70.39,70.55,84100.0,49.1583,49.2281,49.1164,49.2281,84100.0
2008-06-02 10:50:00,70.56,70.58,70.42,70.45,121500.0,49.2351,49.249,49.1374,49.1583,121500.0
2008-06-02 10:55:00,70.45,70.46,70.3,70.33,69500.0,49.1583,49.1653,49.0536,49.0746,69500.0
2008-06-02 11:00:00,70.36,70.45,70.34,70.42,50300.0,49.0955,49.1583,49.0815,49.1374,50300.0
2008-06-02 11:05:00,70.4,70.47,70.37,70.41,115000.0,49.1234,49.1723,49.1025,49.1304,115000.0
2008-06-02 11:10:00,70.42,70.44,70.34,70.38,49600.0,49.1374,49.1513,49.0815,49.1095,49600.0
2008-06-02 11:15:00,70.38,70.39,70.25,70.3,65200.0,49.1095,49.1164,49.0187,49.0536,65200.0
2008-06-02 11:20:00,70.3,70.34,70.27,70.31,91400.0,49.0536,49.0815,49.0327,49.0606,91400.0
2008-06-02 11:25:00,70.31,70.34,70.25,70.3,75600.0,49.0606,49.0815,49.0187,49.0536,75600.0
2008-06-02 11:30:00,70.33,70.35,70.24,70.25,166700.0,49.0746,49.0885,49.0118,49.0187,166700.0
2008-06-02 11:35:00,70.25,70.28,70.11,70.12,95600.0,49.0187,49.0397,48.9211,48.928,95600.0
2008-06-02 11:40:00,70.12,70.14,70.04,70.1,62200.0,48.928,48.942,48.8722,48.9141,62200.0
2008-06-02 11:45:00,70.11,70.14,70.05,70.12,75800.0,48.9211,48.942,48.8792,48.928,75800.0
2008-06-02 11:50:00,70.13,70.15,70.04,70.11,76900.0,48.935,48.949,48.8722,48.9211,76900.0
2008-06-02 11:55:00,70.13,70.26,70.07,70.07,103200.0,48.935,49.0257,48.8931,48.8931,103200.0
2008-06-02 12:00:00,70.07,70.15,70.07,70.15,38400.0,48.8931,48.949,48.8931,48.949,38400.0
2008-06-02 12:05:00,70.15,70.25,70.11,70.2,37900.0,48.949,49.0187,48.9211,48.9839,37900.0
2008-06-02 12:10:00,70.21,70.22,70.09,70.09,48600.0,48.9908,48.9978,48.9071,48.9071,48600.0
2008-06-02 12:15:00,70.09,70.26,70.09,70.22,48400.0,48.9071,49.0257,48.9071,48.9978,48400.0
2008-06-02 12:20:00,70.21,70.24,70.1,70.1,37300.0,48.9908,49.0118,48.9141,48.9141,37300.0
2008-06-02 12:25:00,70.12,70.22,70.1,70.19,37800.0,48.928,48.9978,48.9141,48.9769,37800.0
2008-06-02 12:30:00,70.18,70.24,70.07,70.07,53200.0,48.9699,49.0118,48.8931,48.8931,53200.0
2008-06-02 12:35:00,70.07,70.07,69.83,69.97,143200.0,48.8931,48.8931,48.7257,48.8234,143200.0
2008-06-02 12:40:00,69.96,70.0,69.86,69.92,106500.0,48.8164,48.8443,48.7466,48.7885,106500.0
2008-06-02 12:45:00,69.92,70.13,69.86,70.01,88800.0,48.7885,48.935,48.7466,48.8513,88800.0
2008-06-02 12:50:00,70.01,70.13,69.97,70.03,97500.0,48.8513,48.935,48.8234,48.8652,97500.0
2008-06-02 12:55:00,70.02,70.16,70.02,70.12,58100.0,48.8583,48.9559,48.8583,48.928,58100.0
2008-06-02 13:00:00,70.1,70.23,70.05,70.23,53500.0,48.9141,49.0048,48.8792,49.0048,53500.0
2008-06-02 13:05:00,70.23,70.26,70.17,70.24,53600.0,49.0048,49.0257,48.9629,49.0118,53600.0
2008-06-02 13:10:00,70.24,70.3,70.2,70.25,100500.0,49.0118,49.0536,48.9839,49.0187,100500.0
2008-06-02 13:15:00,70.24,70.25,70.12,70.13,94600.0,49.0118,49.0187,48.928,48.935,94600.0
2008-06-02 13:20:00,70.14,70.15,70.09,70.14,46100.0,48.942,48.949,48.9071,48.942,46100.0
2008-06-02 13:25:00,70.14,70.17,70.12,70.15,29800.0,48.942,48.9629,48.928,48.949,29800.0
2008-06-02 13:30:00,70.15,70.15,70.08,70.08,47700.0,48.949,48.949,48.9001,48.9001,47700.0
2008-06-02 13:35:00,70.08,70.15,70.07,70.14,26100.0,48.9001,48.949,48.8931,48.942,26100.0
2008-06-02 13:40:00,70.15,70.16,70.09,70.09,47900.0,48.949,48.9559,48.9071,48.9071,47900.0
2008-06-02 13:45:00,70.09,70.15,70.07,70.07,43600.0,48.9071,48.949,48.8931,48.8931,43600.0
2008-06-02 13:50:00,70.07,70.12,70.03,70.1,27800.0,48.8931,48.928,48.8652,48.9141,27800.0
2008-06-02 13:55:00,70.1,70.15,70.09,70.15,54300.0,48.9141,48.949,48.9071,48.949,54300.0
2008-06-02 14:00:00,70.14,70.15,70.09,70.09,42700.0,48.942,48.949,48.9071,48.9071,42700.0
2008-06-02 14:05:00,70.09,70.25,70.08,70.24,77600.0,48.9071,49.0187,48.9001,49.0118,77600.0
2008-06-02 14:10:00,70.24,70.25,70.19,70.2,52200.0,49.0118,49.0187,48.9769,48.9839,52200.0
2008-06-02 14:15:00,70.2,70.25,70.15,70.22,63100.0,48.9839,49.0187,48.949,48.9978,63100.0
2008-06-02 14:20:00,70.22,70.23,70.07,70.1,89400.0,48.9978,49.0048,48.8931,48.9141,89400.0
2008-06-02 14:25:00,70.11,70.2,70.07,70.14,47000.0,48.9211,48.9839,48.8931,48.942,47000.0
2008-06-02 14:30:00,70.16,70.19,70.13,70.15,37900.0,48.9559,48.9769,48.935,48.949,37900.0
2008-06-02 14:35:00,70.15,70.2,70.1,70.11,54100.0,48.949,48.9839,48.9141,48.9211,54100.0
2008-06-02 14:40:00,70.11,70.15,70.07,70.15,65500.0,48.9211,48.949,48.8931,48.949,65500.0
2008-06-02 14:45:00,70.14,70.15,70.11,70.15,43800.0,48.942,48.949,48.9211,48.949,43800.0
2008-06-02 14:50:00,70.14,70.15,70.1,70.1,71500.0,48.942,48.949,48.9141,48.9141,71500.0
2008-06-02 14:55:00,70.1,70.15,70.04,70.08,102300.0,48.9141,48.949,48.8722,48.9001,102300.0
2008-06-02 15:00:00,70.06,70.13,70.04,70.11,110100.0,48.8862,48.935,48.8722,48.9211,110100.0
2008-06-02 15:05:00,70.11,70.15,70.07,70.11,71900.0,48.9211,48.949,48.8931,48.9211,71900.0
2008-06-02 15:10:00,70.12,70.19,70.08,70.13,143100.0,48.928,48.9769,48.9001,48.935,143100.0
2008-06-02 15:15:00,70.12,70.16,70.04,70.14,129700.0,48.928,48.9559,48.8722,48.942,129700.0
2008-06-02 15:20:00,70.14,70.17,70.09,70.14,97400.0,48.942,48.9629,48.9071,48.942,97400.0
2008-06-02 15:25:00,70.14,70.4,70.14,70.28,234900.0,48.942,49.1234,48.942,49.0397,234900.0
2008-06-02 15:30:00,70.29,70.3,70.19,70.19,180800.0,49.0467,49.0536,48.9769,48.9769,180800.0
2008-06-02 15:35:00,70.19,70.25,70.19,70.22,178300.0,48.9769,49.0187,48.9769,48.9978,178300.0
2008-06-02 15:40:00,70.22,70.25,70.19,70.19,118600.0,48.9978,49.0187,48.9769,48.9769,118600.0
2008-06-02 15:45:00,70.2,70.34,70.19,70.32,197600.0,48.9839,49.0815,48.9769,49.0676,197600.0
2008-06-02 15:50:00,70.31,70.42,70.28,70.39,197400.0,49.0606,49.1374,49.0397,49.1164,197400.0
2008-06-02 15:55:00,70.39,70.42,70.28,70.38,242900.0,49.1164,49.1374,49.0397,49.1095,242900.0
2008-06-03 09:30:00,70.55,70.78,70.43,70.55,84900.0,49.2281,49.3886,49.1443,49.2281,84900.0
2008-06-03 09:35:00,70.56,71.07,70.5,70.64,71300.0,49.2351,49.5909,49.1932,49.2909,71300.0
2008-06-03 09:40:00,70.64,70.82,70.5,70.59,61700.0,49.2909,49.4165,49.1932,49.256,61700.0
2008-06-03 09:45:00,70.58,70.68,70.26,70.45,152700.0,49.249,49.3188,49.0257,49.1583,152700.0
2008-06-03 09:50:00,70.44,70.49,70.23,70.26,85500.0,49.1513,49.1862,49.0048,49.0257,85500.0
2008-06-03 09:55:00,70.25,70.64,70.24,70.44,76100.0,49.0187,49.2909,49.0118,49.1513,76100.0
2008-06-03 10:00:00,70.45,70.88,70.45,70.79,80200.0,49.1583,49.4583,49.1583,49.3955,80200.0
2008-06-03 10:05:00,70.79,70.88,70.69,70.69,85300.0,49.3955,49.4583,49.3258,49.3258,85300.0
2008-06-03 10:10:00,70.69,70.83,70.66,70.79,50100.0,49.3258,49.4235,49.3048,49.3955,50100.0
2008-06-03 10:15:00,70.74,70.79,70.43,70.48,38000.0,49.3607,49.3955,49.1443,49.1792,38000.0
2008-06-03 10:20:00,70.47,70.5,70.35,70.45,34100.0,49.1723,49.1932,49.0885,49.1583,34100.0
2008-06-03 10:25:00,70.47,70.54,70.27,70.31,37300.0,49.1723,49.2211,49.0327,49.0606,37300.0
2008-06-03 10:30:00,70.33,70.39,70.26,70.39,53800.0,49.0746,49.1164,49.0257,49.1164,53800.0
2008-06-03 10:35:00,70.39,70.52,70.39,70.49,26600.0,49.1164,49.2071,49.1164,49.1862,26600.0
2008-06-03 10:40:00,70.49,70.6,70.36,70.39,47700.0,49.1862,49.263,49.0955,49.1164,47700.0
2008-06-03 10:45:00,70.39,70.42,70.33,70.41,42100.0,49.1164,49.1374,49.0746,49.1304,42100.0
2008-06-03 10:50:00,70.41,70.58,70.41,70.47,42100.0,49.1304,49.249,49.1304,49.1723,42100.0
2008-06-03 10:55:00,70.48,70.48,70.38,70.38,38000.0,49.1792,49.1792,49.1095,49.1095,38000.0
2008-06-03 11:00:00,70.4,70.56,70.33,70.33,51000.0,49.1234,49.2351,49.0746,49.0746,51000.0
2008-06-03 11:05:00,70.34,70.46,70.26,70.26,41100.0,49.0815,49.1653,49.0257,49.0257,41100.0
2008-06-03 11:10:00,70.27,70.38,70.22,70.38,56600.0,49.0327,49.1095,48.9978,49.1095,56600.0
2008-06-03 11:15:00,70.38,70.52,70.33,70.46,27800.0,49.1095,49.2071,49.0746,49.1653,27800.0
2008-06-03 11:20:00,70.46,70.51,70.42,70.44,27400.0,49.1653,49.2002,49.1374,49.1513,27400.0
2008-06-03 11:25:00,70.42,70.45,70.35,70.44,22700.0,49.1374,49.1583,49.0885,49.1513,22700.0
2008-06-03 11:30:00,70.44,70.54,70.43,70.46,26400.0,49.1513,49.2211,49.1443,49.1653,26400.0
2008-06-03 11:35:00,70.46,70.5,70.37,70.4,32300.0,49.1653,49.1932,49.1025,49.1234,32300.0
2008-06-03 11:40:00,70.39,70.49,70.39,70.47,20300.0,49.1164,49.1862,49.1164,49.1723,20300.0
2008-06-03 11:45:00,70.47,70.49,70.39,70.41,31900.0,49.1723,49.1862,49.1164,49.1304,31900.0
2008-06-03 11:50:00,70.41,70.46,70.36,70.44,24400.0,49.1304,49.1653,49.0955,49.1513,24400.0
2008-06-03 11:55:00,70.45,70.6,70.44,70.5,43700.0,49.1583,49.263,49.1513,49.1932,43700.0
2008-06-03 12:00:00,70.5,70.55,70.45,70.46,34300.0,49.1932,49.2281,49.1583,49.1653,34300.0
2008-06-03 12:05:00,70.45,70.46,70.34,70.37,28900.0,49.1583,49.1653,49.0815,49.1025,28900.0
2008-06-03 12:10:00,70.41,70.44,70.36,70.43,15700.0,49.1304,49.1513,49.0955,49.1443,15700.0
2008-06-03 12:15:00,70.43,70.54,70.41,70.5,45700.0,49.1443,49.2211,49.1304,49.1932,45700.0
2008-06-03 12:20:00,70.51,70.52,70.43,70.48,22300.0,49.2002,49.2071,49.1443,49.1792,22300.0
2008-06-03 12:25:00,70.48,70.48,70.3,70.4,28700.0,49.1792,49.1792,49.0536,49.1234,28700.0
2008-06-03 12:30:00,70.41,70.47,70.32,70.43,22600.0,49.1304,49.1723,49.0676,49.1443,22600.0
2008-06-03 12:35:00,70.43,70.43,70.36,70.39,12900.0,49.1443,49.1443,49.0955,49.1164,12900.0
2008-06-03 12:40:00,70.36,70.4,70.26,70.29,20200.0,49.0955,49.1234,49.0257,49.0467,20200.0
2008-06-03 12:45:00,70.27,70.31,70.22,70.23,25800.0,49.0327,49.0606,48.9978,49.0048,25800.0
2008-06-03 12:50:00,70.24,70.44,70.23,70.4,44800.0,49.0118,49.1513,49.0048,49.1234,44800.0
2008-06-03 12:55:00,70.4,70.4,70.25,70.26,41600.0,49.1234,49.1234,49.0187,49.0257,41600.0
2008-06-03 13:00:00,70.26,70.29,70.25,70.26,13400.0,49.0257,49.0467,49.0187,49.0257,13400.0
2008-06-03 13:05:00,70.25,70.39,70.2,70.3,37800.0,49.0187,49.1164,48.9839,49.0536,37800.0
2008-06-03 13:10:00,70.29,70.44,70.29,70.41,24300.0,49.0467,49.1513,49.0467,49.1304,24300.0
2008-06-03 13:15:00,70.43,70.5,70.39,70.49,18200.0,49.1443,49.1932,49.1164,49.1862,18200.0
2008-06-03 13:20:00,70.49,70.52,70.44,70.44,30200.0,49.1862,49.2071,49.1513,49.1513,30200.0
2008-06-03 13:25:00,70.44,70.48,70.25,70.31,37600.0,49.1513,49.1792,49.0187,49.0606,37600.0
2008-06-03 13:30:00,70.31,70.32,70.01,70.01,91800.0,49.0606,49.0676,48.8513,48.8513,91800.0
2008-06-03 13:35:00,70.02,70.17,70.02,70.09,40300.0,48.8583,48.9629,48.8583,48.9071,40300.0
2008-06-03 13:40:00,70.09,70.13,70.02,70.1,25900.0,48.9071,48.935,48.8583,48.9141,25900.0
2008-06-03 13:45:00,70.08,70.1,69.87,69.87,46500.0,48.9001,48.9141,48.7536,48.7536,46500.0
2008-06-03 13:50:00,69.9,69.9,69.75,69.82,63200.0,48.7745,48.7745,48.6699,48.7187,63200.0
2008-06-03 13:55:00,69.85,69.95,69.66,69.95,54400.0,48.7396,48.8094,48.6071,48.8094,54400.0
2008-06-03 14:00:00,69.93,69.93,69.8,69.83,30600.0,48.7955,48.7955,48.7047,48.7257,30600.0
2008-06-03 14:05:00,69.85,69.95,69.7,69.93,57600.0,48.7396,48.8094,48.635,48.7955,57600.0
2008-06-03 14:10:00,69.93,70.02,69.9,69.92,66000.0,48.7955,48.8583,48.7745,48.7885,66000.0
2008-06-03 14:15:00,69.92,69.95,69.85,69.87,64800.0,48.7885,48.8094,48.7396,48.7536,64800.0
2008-06-03 14:20:00,69.87,69.93,69.76,69.88,83500.0,48.7536,48.7955,48.6768,48.7606,83500.0
2008-06-03 14:25:00,69.88,69.9,69.75,69.82,77700.0,48.7606,48.7745,48.6699,48.7187,77700.0
2008-06-03 14:30:00,69.82,69.94,69.75,69.81,57100.0,48.7187,48.8024,48.6699,48.7117,57100.0
2008-06-03 14:35:00,69.83,69.95,69.76,69.9,88300.0,48.7257,48.8094,48.6768,48.7745,88300.0
2008-06-03 14:40:00,69.89,69.95,69.83,69.9,82000.0,48.7675,48.8094,48.7257,48.7745,82000.0
2008-06-03 14:45:00,69.91,70.06,69.9,70.06,33500.0,48.7815,48.8862,48.7745,48.8862,33500.0
2008-06-03 14:50:00,70.08,70.13,69.99,69.99,51100.0,48.9001,48.935,48.8373,48.8373,51100.0
2008-06-03 14:55:00,69.99,70.13,69.99,70.1,55700.0,48.8373,48.935,48.8373,48.9141,55700.0
2008-06-03 15:00:00,70.11,70.45,69.96,70.41,146800.0,48.9211,49.1583,48.8164,49.1304,146800.0
2008-06-03 15:05:00,70.42,70.52,70.26,70.44,207600.0,49.1374,49.2071,49.0257,49.1513,207600.0
2008-06-03 15:10:00,70.43,70.54,70.32,70.45,224800.0,49.1443,49.2211,49.0676,49.1583,224800.0
2008-06-03 15:15:00,70.45,70.56,70.3,70.3,151600.0,49.1583,49.2351,49.0536,49.0536,151600.0
2008-06-03 15:20:00,70.32,70.32,70.2,70.26,320800.0,49.0676,49.0676,48.9839,49.0257,320800.0
2008-06-03 15:25:00,70.24,70.35,70.16,70.35,237600.0,49.0118,49.0885,48.9559,49.0885,237600.0
2008-06-03 15:30:00,70.34,70.51,70.2,70.51,227800.0,49.0815,49.2002,48.9839,49.2002,227800.0
2008-06-03 15:35:00,70.5,70.5,70.32,70.35,128200.0,49.1932,49.1932,49.0676,49.0885,128200.0
2008-06-03 15:40:00,70.35,70.35,70.12,70.16,162300.0,49.0885,49.0885,48.928,48.9559,162300.0
2008-06-03 15:45:00,70.17,70.21,70.13,70.19,124000.0,48.9629,48.9908,48.935,48.9769,124000.0
2008-06-03 15:50:00,70.19,70.28,70.12,70.15,169700.0,48.9769,49.0397,48.928,48.949,169700.0
2008-06-03 15:55:00,70.15,70.21,70.01,70.02,300300.0,48.949,48.9908,48.8513,48.8583,300300.0
2008-06-04 09:30:00,69.71,69.93,69.27,69.38,96400.0,48.6419,48.7955,48.3349,48.4117,96400.0
2008-06-04 09:35:00,69.38,69.52,69.35,69.45,59800.0,48.4117,48.5094,48.3907,48.4605,59800.0
2008-06-04 09:40:00,69.45,70.46,69.4,70.01,111800.0,48.4605,49.1653,48.4256,48.8513,111800.0
2008-06-04 09:45:00,69.98,70.06,69.7,69.87,64000.0,48.8303,48.8862,48.635,48.7536,64000.0
2008-06-04 09:50:00,69.85,70.03,69.72,69.86,67300.0,48.7396,48.8652,48.6489,48.7466,67300.0
2008-06-04 09:55:00,69.86,69.96,69.8,69.85,47800.0,48.7466,48.8164,48.7047,48.7396,47800.0
2008-06-04 10:00:00,69.86,69.91,69.63,69.77,89400.0,48.7466,48.7815,48.5861,48.6838,89400.0
2008-06-04 10:05:00,69.79,69.89,69.67,69.89,80300.0,48.6978,48.7675,48.614,48.7675,80300.0
2008-06-04 10:10:00,69.89,69.95,69.76,69.87,65500.0,48.7675,48.8094,48.6768,48.7536,65500.0
2008-06-04 10:15:00,69.87,69.9,69.81,69.88,80900.0,48.7536,48.7745,48.7117,48.7606,80900.0
2008-06-04 10:20:00,69.89,69.92,69.69,69.9,89200.0,48.7675,48.7885,48.628,48.7745,89200.0
2008-06-04 10:25:00,69.89,70.12,69.86,69.96,43600.0,48.7675,48.928,48.7466,48.8164,43600.0
2008-06-04 10:30:00,69.97,70.09,69.88,70.05,60600.0,48.8234,48.9071,48.7606,48.8792,60600.0
2008-06-04 10:35:00,70.04,70.47,69.86,70.08,116900.0,48.8722,49.1723,48.7466,48.9001,116900.0
2008-06-04 10:40:00,70.09,70.24,70.03,70.2,52600.0,48.9071,49.0118,48.8652,48.9839,52600.0
2008-06-04 10:45:00,70.2,70.29,70.12,70.14,29300.0,48.9839,49.0467,48.928,48.942,29300.0
2008-06-04 10:50:00,70.12,70.34,70.01,70.24,107500.0,48.928,49.0815,48.8513,49.0118,107500.0
2008-06-04 10:55:00,70.23,70.64,70.22,70.62,66300.0,49.0048,49.2909,48.9978,49.2769,66300.0
2008-06-04 11:00:00,70.62,70.79,70.5,70.74,49700.0,49.2769,49.3955,49.1932,49.3607,49700.0
2008-06-04 11:05:00,70.74,70.9,70.68,70.87,58000.0,49.3607,49.4723,49.3188,49.4514,58000.0
2008-06-04 11:10:00,70.87,70.93,70.77,70.81,43800.0,49.4514,49.4932,49.3816,49.4095,43800.0
2008-06-04 11:15:00,70.8,70.93,70.73,70.74,39700.0,49.4025,49.4932,49.3537,49.3607,39700.0
2008-06-04 11:20:00,70.75,70.85,70.63,70.83,36700.0,49.3676,49.4374,49.2839,49.4235,36700.0
2008-06-04 11:25:00,70.83,70.86,70.69,70.76,34500.0,49.4235,49.4444,49.3258,49.3746,34500.0
2008-06-04 11:30:00,70.78,70.85,70.67,70.76,36900.0,49.3886,49.4374,49.3118,49.3746,36900.0
2008-06-04 11:35:00,70.75,70.9,70.75,70.85,21900.0,49.3676,49.4723,49.3676,49.4374,21900.0
2008-06-04 11:40:00,70.85,70.89,70.8,70.84,22000.0,49.4374,49.4653,49.4025,49.4304,22000.0
2008-06-04 11:45:00,70.85,70.89,70.8,70.83,29600.0,49.4374,49.4653,49.4025,49.4235,29600.0
2008-06-04 11:50:00,70.82,70.96,70.8,70.96,37400.0,49.4165,49.5142,49.4025,49.5142,37400.0
2008-06-04 11:55:00,70.98,70.98,70.83,70.83,25200.0,49.5281,49.5281,49.4235,49.4235,25200.0
2008-06-04 12:00:00,70.83,70.84,70.73,70.8,28000.0,49.4235,49.4304,49.3537,49.4025,28000.0
2008-06-04 12:05:00,70.77,70.81,70.66,70.74,32400.0,49.3816,49.4095,49.3048,49.3607,32400.0
2008-06-04 12:10:00,70.73,70.84,70.64,70.84,82900.0,49.3537,49.4304,49.2909,49.4304,82900.0
2008-06-04 12:15:00,70.84,70.91,70.8,70.91,30300.0,49.4304,49.4793,49.4025,49.4793,30300.0
2008-06-04 12:20:00,70.92,70.99,70.91,70.94,28800.0,49.4863,49.5351,49.4793,49.5002,28800.0
2008-06-04 12:25:00,70.93,71.03,70.92,70.95,44100.0,49.4932,49.563,49.4863,49.5072,44100.0
2008-06-04 12:30:00,70.94,71.02,70.91,70.95,25400.0,49.5002,49.556,49.4793,49.5072,25400.0
2008-06-04 12:35:00,70.95,71.01,70.8,70.82,52000.0,49.5072,49.5491,49.4025,49.4165,52000.0
2008-06-04 12:40:00,70.8,70.96,70.73,70.75,39700.0,49.4025,49.5142,49.3537,49.3676,39700.0
2008-06-04 12:45:00,70.76,70.88,70.7,70.71,28400.0,49.3746,49.4583,49.3327,49.3397,28400.0
2008-06-04 12:50:00,70.73,70.81,70.6,70.64,42700.0,49.3537,49.4095,49.263,49.2909,42700.0
2008-06-04 12:55:00,70.61,70.66,70.52,70.53,48800.0,49.2699,49.3048,49.2071,49.2141,48800.0
2008-06-04 13:00:00,70.54,70.64,70.48,70.57,29600.0,49.2211,49.2909,49.1792,49.242,29600.0
2008-06-04 13:05:00,70.59,70.59,70.32,70.38,32100.0,49.256,49.256,49.0676,49.1095,32100.0
2008-06-04 13:10:00,70.37,70.53,70.36,70.53,18500.0,49.1025,49.2141,49.0955,49.2141,18500.0
2008-06-04 13:15:00,70.56,70.65,70.55,70.56,26400.0,49.2351,49.2979,49.2281,49.2351,26400.0
2008-06-04 13:20:00,70.56,70.61,70.43,70.46,38300.0,49.2351,49.2699,49.1443,49.1653,38300.0
2008-06-04 13:25:00,70.46,70.57,70.44,70.53,32000.0,49.1653,49.242,49.1513,49.2141,32000.0
2008-06-04 13:30:00,70.56,70.79,70.53,70.76,36300.0,49.2351,49.3955,49.2141,49.3746,36300.0
2008-06-04 13:35:00,70.76,70.77,70.68,70.68,15100.0,49.3746,49.3816,49.3188,49.3188,15100.0
2008-06-04 13:40:00,70.68,70.71,70.63,70.63,61800.0,49.3188,49.3397,49.2839,49.2839,61800.0
2008-06-04 13:45:00,70.64,70.7,70.63,70.67,24600.0,49.2909,49.3327,49.2839,49.3118,24600.0
2008-06-04 13:50:00,70.65,70.77,70.63,70.69,40400.0,49.2979,49.3816,49.2839,49.3258,40400.0
2008-06-04 13:55:00,70.69,70.82,70.69,70.77,18600.0,49.3258,49.4165,49.3258,49.3816,18600.0
2008-06-04 14:00:00,70.77,70.8,70.66,70.71,20800.0,49.3816,49.4025,49.3048,49.3397,20800.0
2008-06-04 14:05:00,70.71,70.71,70.58,70.59,30400.0,49.3397,49.3397,49.249,49.256,30400.0
2008-06-04 14:10:00,70.58,70.66,70.49,70.5,45700.0,49.249,49.3048,49.1862,49.1932,45700.0
2008-06-04 14:15:00,70.5,70.54,70.39,70.44,63900.0,49.1932,49.2211,49.1164,49.1513,63900.0
2008-06-04 14:20:00,70.45,70.54,70.33,70.53,65500.0,49.1583,49.2211,49.0746,49.2141,65500.0
2008-06-04 14:25:00,70.52,70.61,70.45,70.49,48900.0,49.2071,49.2699,49.1583,49.1862,48900.0
2008-06-04 14:30:00,70.49,70.54,70.39,70.45,88000.0,49.1862,49.2211,49.1164,49.1583,88000.0
2008-06-04 14:35:00,70.46,70.62,70.44,70.62,28100.0,49.1653,49.2769,49.1513,49.2769,28100.0
2008-06-04 14:40:00,70.62,70.72,70.55,70.61,47300.0,49.2769,49.3467,49.2281,49.2699,47300.0
2008-06-04 14:45:00,70.6,70.6,70.37,70.41,104900.0,49.263,49.263,49.1025,49.1304,104900.0
2008-06-04 14:50:00,70.42,70.51,70.33,70.36,95600.0,49.1374,49.2002,49.0746,49.0955,95600.0
2008-06-04 14:55:00,70.35,70.45,70.32,70.38,74900.0,49.0885,49.1583,49.0676,49.1095,74900.0
2008-06-04 15:00:00,70.37,70.53,70.36,70.46,62000.0,49.1025,49.2141,49.0955,49.1653,62000.0
2008-06-04 15:05:00,70.46,70.6,70.45,70.54,60700.0,49.1653,49.263,49.1583,49.2211,60700.0
2008-06-04 15:10:00,70.54,70.57,70.39,70.48,112900.0,49.2211,49.242,49.1164,49.1792,112900.0
2008-06-04 15:15:00,70.49,70.82,70.47,70.76,109800.0,49.1862,49.4165,49.1723,49.3746,109800.0
2008-06-04 15:20:00,70.76,70.85,70.68,70.8,59200.0,49.3746,49.4374,49.3188,49.4025,59200.0
2008-06-04 15:25:00,70.81,70.94,70.8,70.88,99000.0,49.4095,49.5002,49.4025,49.4583,99000.0
2008-06-04 15:30:00,70.89,70.89,70.73,70.81,72700.0,49.4653,49.4653,49.3537,49.4095,72700.0
2008-06-04 15:35:00,70.81,70.86,70.74,70.76,41300.0,49.4095,49.4444,49.3607,49.3746,41300.0
2008-06-04 15:40:00,70.77,70.79,70.63,70.63,57700.0,49.3816,49.3955,49.2839,49.2839,57700.0
2008-06-04 15:45:00,70.64,70.98,70.63,70.92,158900.0,49.2909,49.5281,49.2839,49.4863,158900.0
2008-06-04 15:50:00,70.92,70.95,70.73,70.84,115600.0,49.4863,49.5072,49.3537,49.4304,115600.0
2008-06-04 15:55:00,70.85,70.9,70.75,70.88,146000.0,49.4374,49.4723,49.3676,49.4583,146000.0
2008-06-05 09:30:00,71.53,72.44,71.48,72.2,234300.0,49.9119,50.5469,49.877,50.3794,234300.0
2008-06-05 09:35:00,72.19,72.4,72.16,72.32,112000.0,50.3724,50.519,50.3515,50.4631,112000.0
2008-06-05 09:40:00,72.31,72.88,72.28,72.87,193300.0,50.4562,50.8539,50.4352,50.8469,193300.0
2008-06-05 09:45:00,72.86,73.05,72.82,72.93,160000.0,50.8399,50.9725,50.812,50.8888,160000.0
2008-06-05 09:50:00,72.91,73.22,72.78,73.14,168300.0,50.8748,51.0911,50.7841,51.0353,168300.0
2008-06-05 09:55:00,73.14,73.57,73.11,73.26,252900.0,51.0353,51.3354,51.0144,51.1191,252900.0
2008-06-05 10:00:00,73.24,73.24,72.71,73.05,176100.0,51.1051,51.1051,50.7353,50.9725,176100.0
2008-06-05 10:05:00,73.05,73.1,72.9,72.94,111100.0,50.9725,51.0074,50.8679,50.8958,111100.0
2008-06-05 10:10:00,72.92,73.26,72.92,73.2,79500.0,50.8818,51.1191,50.8818,51.0772,79500.0
2008-06-05 10:15:00,73.19,73.42,73.18,73.4,113500.0,51.0702,51.2307,51.0632,51.2167,113500.0
2008-06-05 10:20:00,73.39,73.49,73.12,73.21,86200.0,51.2098,51.2795,51.0214,51.0842,86200.0
2008-06-05 10:25:00,73.24,73.3,73.14,73.18,84300.0,51.1051,51.147,51.0353,51.0632,84300.0
2008-06-05 10:30:00,73.18,73.19,73.07,73.15,104000.0,51.0632,51.0702,50.9865,51.0423,104000.0
2008-06-05 10:35:00,73.15,73.25,73.12,73.23,122500.0,51.0423,51.1121,51.0214,51.0981,122500.0
2008-06-05 10:40:00,73.25,73.25,73.15,73.22,58100.0,51.1121,51.1121,51.0423,51.0911,58100.0
2008-06-05 10:45:00,73.22,73.25,73.07,73.24,87300.0,51.0911,51.1121,50.9865,51.1051,87300.0
2008-06-05 10:50:00,73.22,73.29,73.15,73.21,55500.0,51.0911,51.14,51.0423,51.0842,55500.0
2008-06-05 10:55:00,73.21,73.29,73.17,73.18,45900.0,51.0842,51.14,51.0563,51.0632,45900.0
2008-06-05 11:00:00,73.18,73.22,73.03,73.06,48800.0,51.0632,51.0911,50.9586,50.9795,48800.0
2008-06-05 11:05:00,73.06,73.13,72.98,73.08,95400.0,50.9795,51.0283,50.9237,50.9935,95400.0
2008-06-05 11:10:00,73.08,73.09,72.88,72.93,86900.0,50.9935,51.0004,50.8539,50.8888,86900.0
2008-06-05 11:15:00,72.94,73.0,72.82,72.96,78400.0,50.8958,50.9376,50.812,50.9097,78400.0
2008-06-05 11:20:00,72.95,72.99,72.76,72.85,64200.0,50.9027,50.9307,50.7702,50.833,64200.0
2008-06-05 11:25:00,72.85,73.14,72.79,73.08,78300.0,50.833,51.0353,50.7911,50.9935,78300.0
2008-06-05 11:30:00,73.08,73.1,72.87,72.89,29100.0,50.9935,51.0074,50.8469,50.8609,29100.0
2008-06-05 11:35:00,72.91,72.99,72.86,72.96,24800.0,50.8748,50.9307,50.8399,50.9097,24800.0
2008-06-05 11:40:00,72.96,72.99,72.89,72.92,22900.0,50.9097,50.9307,50.8609,50.8818,22900.0
2008-06-05 11:45:00,72.92,73.07,72.89,73.0,27600.0,50.8818,50.9865,50.8609,50.9376,27600.0
2008-06-05 11:50:00,73.01,73.03,72.95,73.0,38900.0,50.9446,50.9586,50.9027,50.9376,38900.0
2008-06-05 11:55:00,73.0,73.0,72.91,72.93,24600.0,50.9376,50.9376,50.8748,50.8888,24600.0
2008-06-05 12:00:00,72.94,73.08,72.93,73.03,32400.0,50.8958,50.9935,50.8888,50.9586,32400.0
2008-06-05 12:05:00,73.02,73.02,72.93,72.98,45500.0,50.9516,50.9516,50.8888,50.9237,45500.0
2008-06-05 12:10:00,72.98,73.03,72.95,72.99,60400.0,50.9237,50.9586,50.9027,50.9307,60400.0
2008-06-05 12:15:00,72.99,73.08,72.97,73.04,35000.0,50.9307,50.9935,50.9167,50.9655,35000.0
2008-06-05 12:20:00,73.01,73.1,72.97,73.1,43000.0,50.9446,51.0074,50.9167,51.0074,43000.0
2008-06-05 12:25:00,73.11,73.17,73.05,73.15,29800.0,51.0144,51.0563,50.9725,51.0423,29800.0
2008-06-05 12:30:00,73.15,73.23,73.15,73.19,30900.0,51.0423,51.0981,51.0423,51.0702,30900.0
2008-06-05 12:35:00,73.18,73.27,73.13,73.27,35100.0,51.0632,51.126,51.0283,51.126,35100.0
2008-06-05 12:40:00,73.27,73.47,73.26,73.44,95700.0,51.126,51.2656,51.1191,51.2447,95700.0
2008-06-05 12:45:00,73.44,73.46,73.25,73.27,62300.0,51.2447,51.2586,51.1121,51.126,62300.0
2008-06-05 12:50:00,73.27,73.31,73.15,73.16,28800.0,51.126,51.1539,51.0423,51.0493,28800.0
2008-06-05 12:55:00,73.15,73.25,73.15,73.25,30800.0,51.0423,51.1121,51.0423,51.1121,30800.0
2008-06-05 13:00:00,73.27,73.27,73.2,73.2,22400.0,51.126,51.126,51.0772,51.0772,22400.0
2008-06-05 13:05:00,73.2,73.21,73.1,73.13,26100.0,51.0772,51.0842,51.0074,51.0283,26100.0
2008-06-05 13:10:00,73.14,73.26,73.07,73.09,81400.0,51.0353,51.1191,50.9865,51.0004,81400.0
2008-06-05 13:15:00,73.12,73.16,73.09,73.11,9900.0,51.0214,51.0493,51.0004,51.0144,9900.0
2008-06-05 13:20:00,73.13,73.13,73.04,73.1,31900.0,51.0283,51.0283,50.9655,51.0074,31900.0
2008-06-05 13:25:00,73.11,73.25,73.11,73.18,38400.0,51.0144,51.1121,51.0144,51.0632,38400.0
2008-06-05 13:30:00,73.19,73.21,73.15,73.17,23800.0,51.0702,51.0842,51.0423,51.0563,23800.0
2008-06-05 13:35:00,73.15,73.3,73.15,73.25,19400.0,51.0423,51.147,51.0423,51.1121,19400.0
2008-06-05 13:40:00,73.24,73.35,73.19,73.35,28900.0,51.1051,51.1819,51.0702,51.1819,28900.0
2008-06-05 13:45:00,73.37,73.39,73.23,73.27,30900.0,51.1958,51.2098,51.0981,51.126,30900.0
2008-06-05 13:50:00,73.28,73.28,73.14,73.15,21200.0,51.133,51.133,51.0353,51.0423,21200.0
2008-06-05 13:55:00,73.15,73.27,73.15,73.22,24800.0,51.0423,51.126,51.0423,51.0911,24800.0
2008-06-05 14:00:00,73.21,73.26,73.08,73.08,128400.0,51.0842,51.1191,50.9935,50.9935,128400.0
2008-06-05 14:05:00,73.1,73.14,72.97,73.0,61400.0,51.0074,51.0353,50.9167,50.9376,61400.0
2008-06-05 14:10:00,73.0,73.0,72.9,72.92,48000.0,50.9376,50.9376,50.8679,50.8818,48000.0
2008-06-05 14:15:00,72.94,72.98,72.93,72.95,25600.0,50.8958,50.9237,50.8888,50.9027,25600.0
2008-06-05 14:20:00,72.95,72.95,72.76,72.88,107000.0,50.9027,50.9027,50.7702,50.8539,107000.0
2008-06-05 14:25:00,72.88,73.12,72.84,73.04,91300.0,50.8539,51.0214,50.826,50.9655,91300.0
2008-06-05 14:30:00,73.04,73.09,72.96,72.99,67500.0,50.9655,51.0004,50.9097,50.9307,67500.0
2008-06-05 14:35:00,72.99,73.07,72.93,73.05,161600.0,50.9307,50.9865,50.8888,50.9725,161600.0
2008-06-05 14:40:00,73.04,73.08,72.99,73.02,36700.0,50.9655,50.9935,50.9307,50.9516,36700.0
2008-06-05 14:45:00,73.02,73.1,72.97,73.01,47100.0,50.9516,51.0074,50.9167,50.9446,47100.0
2008-06-05 14:50:00,73.0,73.11,72.96,73.1,44300.0,50.9376,51.0144,50.9097,51.0074,44300.0
2008-06-05 14:55:00,73.11,73.11,73.01,73.07,51200.0,51.0144,51.0144,50.9446,50.9865,51200.0
2008-06-05 15:00:00,73.07,73.1,73.0,73.01,26500.0,50.9865,51.0074,50.9376,50.9446,26500.0
2008-06-05 15:05:00,73.02,73.2,73.0,73.15,59600.0,50.9516,51.0772,50.9376,51.0423,59600.0
2008-06-05 15:10:00,73.15,73.28,73.08,73.1,82700.0,51.0423,51.133,50.9935,51.0074,82700.0
2008-06-05 15:15:00,73.12,73.15,73.06,73.12,32100.0,51.0214,51.0423,50.9795,51.0214,32100.0
2008-06-05 15:20:00,73.12,73.2,73.1,73.14,39800.0,51.0214,51.0772,51.0074,51.0353,39800.0
2008-06-05 15:25:00,73.15,73.21,73.07,73.14,65500.0,51.0423,51.0842,50.9865,51.0353,65500.0
2008-06-05 15:30:00,73.15,73.21,73.12,73.15,77100.0,51.0423,51.0842,51.0214,51.0423,77100.0
2008-06-05 15:35:00,73.16,73.37,73.15,73.32,93400.0,51.0493,51.1958,51.0423,51.1609,93400.0
2008-06-05 15:40:00,73.31,73.37,73.18,73.2,117100.0,51.1539,51.1958,51.0632,51.0772,117100.0
2008-06-05 15:45:00,73.21,73.4,73.19,73.4,106600.0,51.0842,51.2167,51.0702,51.2167,106600.0
2008-06-05 15:50:00,73.4,73.47,73.33,73.38,151200.0,51.2167,51.2656,51.1679,51.2028,151200.0
2008-06-05 15:55:00,73.38,73.55,73.38,73.48,174500.0,51.2028,51.3214,51.2028,51.2726,174500.0
2008-06-06 09:30:00,72.82,72.95,72.31,72.43,152800.0,50.812,50.9027,50.4562,50.5399,152800.0
2008-06-06 09:35:00,72.43,72.77,72.38,72.72,70100.0,50.5399,50.7771,50.505,50.7423,70100.0
2008-06-06 09:40:00,72.72,72.77,72.55,72.59,112300.0,50.7423,50.7771,50.6236,50.6515,112300.0
2008-06-06 09:45:00,72.58,72.62,72.44,72.46,108900.0,50.6446,50.6725,50.5469,50.5608,108900.0
2008-06-06 09:50:00,72.47,72.5,72.33,72.49,128400.0,50.5678,50.5887,50.4701,50.5818,128400.0
2008-06-06 09:55:00,72.48,72.65,72.43,72.59,93500.0,50.5748,50.6934,50.5399,50.6515,93500.0
2008-06-06 10:00:00,72.58,72.68,72.22,72.3,191500.0,50.6446,50.7143,50.3934,50.4492,191500.0
2008-06-06 10:05:00,72.31,72.33,72.05,72.25,122100.0,50.4562,50.4701,50.2747,50.4143,122100.0
2008-06-06 10:10:00,72.25,72.26,72.11,72.11,83700.0,50.4143,50.4213,50.3166,50.3166,83700.0
2008-06-06 10:15:00,72.11,72.36,72.06,72.36,74600.0,50.3166,50.4911,50.2817,50.4911,74600.0
2008-06-06 10:20:00,72.36,72.4,72.26,72.36,49100.0,50.4911,50.519,50.4213,50.4911,49100.0
2008-06-06 10:25:00,72.35,72.36,72.27,72.28,51100.0,50.4841,50.4911,50.4283,50.4352,51100.0
2008-06-06 10:30:00,72.27,72.35,72.18,72.31,64800.0,50.4283,50.4841,50.3655,50.4562,64800.0
2008-06-06 10:35:00,72.3,72.34,72.25,72.25,45000.0,50.4492,50.4771,50.4143,50.4143,45000.0
2008-06-06 10:40:00,72.25,72.35,72.22,72.23,55400.0,50.4143,50.4841,50.3934,50.4003,55400.0
2008-06-06 10:45:00,72.25,72.33,72.2,72.32,31800.0,50.4143,50.4701,50.3794,50.4631,31800.0
2008-06-06 10:50:00,72.33,72.33,72.15,72.24,41600.0,50.4701,50.4701,50.3445,50.4073,41600.0
2008-06-06 10:55:00,72.23,72.25,72.11,72.17,57200.0,50.4003,50.4143,50.3166,50.3585,57200.0
2008-06-06 11:00:00,72.17,72.31,72.16,72.25,92500.0,50.3585,50.4562,50.3515,50.4143,92500.0
2008-06-06 11:05:00,72.25,72.26,72.07,72.11,62100.0,50.4143,50.4213,50.2887,50.3166,62100.0
2008-06-06 11:10:00,72.11,72.24,72.05,72.05,74500.0,50.3166,50.4073,50.2747,50.2747,74500.0
2008-06-06 11:15:00,72.05,72.07,71.94,72.0,131200.0,50.2747,50.2887,50.198,50.2399,131200.0
2008-06-06 11:20:00,72.0,72.01,71.9,71.91,70600.0,50.2399,50.2468,50.1701,50.1771,70600.0
2008-06-06 11:25:00,71.92,72.07,71.86,72.05,67500.0,50.184,50.2887,50.1422,50.2747,67500.0
2008-06-06 11:30:00,72.03,72.04,71.97,72.03,55300.0,50.2608,50.2678,50.2189,50.2608,55300.0
2008-06-06 11:35:00,72.01,72.32,72.0,72.21,59900.0,50.2468,50.4631,50.2399,50.3864,59900.0
2008-06-06 11:40:00,72.21,72.22,72.04,72.09,38100.0,50.3864,50.3934,50.2678,50.3027,38100.0
2008-06-06 11:45:00,72.09,72.3,72.09,72.18,37500.0,50.3027,50.4492,50.3027,50.3655,37500.0
2008-06-06 11:50:00,72.19,72.28,72.15,72.27,18200.0,50.3724,50.4352,50.3445,50.4283,18200.0
2008-06-06 11:55:00,72.28,72.28,72.19,72.2,24700.0,50.4352,50.4352,50.3724,50.3794,24700.0
2008-06-06 12:00:00,72.2,72.21,72.0,72.07,78700.0,50.3794,50.3864,50.2399,50.2887,78700.0
2008-06-06 12:05:00,72.06,72.1,72.01,72.03,48700.0,50.2817,50.3096,50.2468,50.2608,48700.0
2008-06-06 12:10:00,72.03,72.2,72.02,72.16,58200.0,50.2608,50.3794,50.2538,50.3515,58200.0
2008-06-06 12:15:00,72.16,72.32,72.13,72.18,115100.0,50.3515,50.4631,50.3306,50.3655,115100.0
2008-06-06 12:20:00,72.17,72.19,72.1,72.11,46100.0,50.3585,50.3724,50.3096,50.3166,46100.0
2008-06-06 12:25:00,72.12,72.14,72.03,72.1,49100.0,50.3236,50.3375,50.2608,50.3096,49100.0
2008-06-06 12:30:00,72.09,72.18,72.07,72.1,74700.0,50.3027,50.3655,50.2887,50.3096,74700.0
2008-06-06 12:35:00,72.12,72.21,72.1,72.18,84600.0,50.3236,50.3864,50.3096,50.3655,84600.0
2008-06-06 12:40:00,72.18,72.32,72.17,72.28,52700.0,50.3655,50.4631,50.3585,50.4352,52700.0
2008-06-06 12:45:00,72.26,72.3,72.2,72.23,36700.0,50.4213,50.4492,50.3794,50.4003,36700.0
2008-06-06 12:50:00,72.23,72.25,72.11,72.17,43900.0,50.4003,50.4143,50.3166,50.3585,43900.0
2008-06-06 12:55:00,72.17,72.19,72.1,72.19,28700.0,50.3585,50.3724,50.3096,50.3724,28700.0
2008-06-06 13:00:00,72.2,72.23,72.0,72.03,73500.0,50.3794,50.4003,50.2399,50.2608,73500.0
2008-06-06 13:05:00,72.03,72.06,71.95,71.95,61800.0,50.2608,50.2817,50.205,50.205,61800.0
2008-06-06 13:10:00,71.95,72.1,71.9,71.95,67100.0,50.205,50.3096,50.1701,50.205,67100.0
2008-06-06 13:15:00,71.95,71.99,71.78,71.8,59100.0,50.205,50.2329,50.0863,50.1003,59100.0
2008-06-06 13:20:00,71.77,72.01,71.75,71.96,71500.0,50.0794,50.2468,50.0654,50.2119,71500.0
2008-06-06 13:25:00,71.95,72.0,71.82,71.82,46000.0,50.205,50.2399,50.1143,50.1143,46000.0
2008-06-06 13:30:00,71.84,71.85,71.76,71.81,36900.0,50.1282,50.1352,50.0724,50.1073,36900.0
2008-06-06 13:35:00,71.81,71.92,71.71,71.76,99300.0,50.1073,50.184,50.0375,50.0724,99300.0
2008-06-06 13:40:00,71.74,71.88,71.73,71.78,30300.0,50.0584,50.1561,50.0515,50.0863,30300.0
2008-06-06 13:45:00,71.78,71.86,71.77,71.82,56900.0,50.0863,50.1422,50.0794,50.1143,56900.0
2008-06-06 13:50:00,71.82,71.84,71.61,71.7,57900.0,50.1143,50.1282,49.9677,50.0305,57900.0
2008-06-06 13:55:00,71.71,71.76,71.66,71.72,36800.0,50.0375,50.0724,50.0026,50.0445,36800.0
2008-06-06 14:00:00,71.71,71.72,71.57,71.61,61300.0,50.0375,50.0445,49.9398,49.9677,61300.0
2008-06-06 14:05:00,71.61,71.62,71.34,71.42,103200.0,49.9677,49.9747,49.7793,49.8351,103200.0
2008-06-06 14:10:00,71.43,71.55,71.18,71.19,72600.0,49.8421,49.9259,49.6677,49.6747,72600.0
2008-06-06 14:15:00,71.22,71.3,71.03,71.05,161500.0,49.6956,49.7514,49.563,49.577,161500.0
2008-06-06 14:20:00,71.06,71.16,71.01,71.05,141900.0,49.5839,49.6537,49.5491,49.577,141900.0
2008-06-06 14:25:00,71.06,71.12,71.0,71.07,113000.0,49.5839,49.6258,49.5421,49.5909,113000.0
2008-06-06 14:30:00,71.02,71.19,71.02,71.1,74100.0,49.556,49.6747,49.556,49.6119,74100.0
2008-06-06 14:35:00,71.11,71.12,71.0,71.06,50000.0,49.6188,49.6258,49.5421,49.5839,50000.0
2008-06-06 14:40:00,71.06,71.34,71.0,71.3,79300.0,49.5839,49.7793,49.5421,49.7514,79300.0
2008-06-06 14:45:00,71.31,71.32,71.04,71.06,70300.0,49.7584,49.7654,49.57,49.5839,70300.0
2008-06-06 14:50:00,71.09,71.16,71.07,71.12,37700.0,49.6049,49.6537,49.5909,49.6258,37700.0
2008-06-06 14:55:00,71.11,71.23,71.09,71.14,41900.0,49.6188,49.7026,49.6049,49.6398,41900.0
2008-06-06 15:00:00,71.16,71.39,71.16,71.32,52600.0,49.6537,49.8142,49.6537,49.7654,52600.0
2008-06-06 15:05:00,71.33,71.61,71.32,71.61,54500.0,49.7723,49.9677,49.7654,49.9677,54500.0
2008-06-06 15:10:00,71.6,71.77,71.57,71.61,73700.0,49.9607,50.0794,49.9398,49.9677,73700.0
2008-06-06 15:15:00,71.61,71.69,71.51,71.54,91200.0,49.9677,50.0235,49.8979,49.9189,91200.0
2008-06-06 15:20:00,71.54,71.58,71.4,71.42,72300.0,49.9189,49.9468,49.8212,49.8351,72300.0
2008-06-06 15:25:00,71.42,71.45,71.23,71.29,93300.0,49.8351,49.8561,49.7026,49.7444,93300.0
2008-06-06 15:30:00,71.29,71.37,71.2,71.25,75900.0,49.7444,49.8003,49.6816,49.7165,75900.0
2008-06-06 15:35:00,71.25,71.43,71.13,71.34,113300.0,49.7165,49.8421,49.6328,49.7793,113300.0
2008-06-06 15:40:00,71.34,71.35,71.18,71.27,107100.0,49.7793,49.7863,49.6677,49.7305,107100.0
2008-06-06 15:45:00,71.27,71.42,71.14,71.2,142400.0,49.7305,49.8351,49.6398,49.6816,142400.0
2008-06-06 15:50:00,71.2,71.4,71.15,71.39,193000.0,49.6816,49.8212,49.6467,49.8142,193000.0
2008-06-06 15:55:00,71.38,71.39,71.19,71.21,164200.0,49.8072,49.8142,49.6747,49.6886,164200.0
2008-06-09 09:30:00,71.4,71.75,71.22,71.43,125500.0,49.8212,50.0654,49.6956,49.8421,125500.0
2008-06-09 09:35:00,71.46,72.0,71.42,71.68,84500.0,49.8631,50.2399,49.8351,50.0166,84500.0
2008-06-09 09:40:00,71.69,72.18,71.58,72.17,94500.0,50.0235,50.3655,49.9468,50.3585,94500.0
2008-06-09 09:45:00,72.13,72.13,71.39,71.63,69500.0,50.3306,50.3306,49.8142,49.9817,69500.0
2008-06-09 09:50:00,71.63,71.92,71.48,71.77,63900.0,49.9817,50.184,49.877,50.0794,63900.0
2008-06-09 09:55:00,71.76,71.99,71.7,71.93,30300.0,50.0724,50.2329,50.0305,50.191,30300.0
2008-06-09 10:00:00,71.97,72.17,71.68,71.77,91900.0,50.2189,50.3585,50.0166,50.0794,91900.0
2008-06-09 10:05:00,71.78,71.85,71.61,71.76,57800.0,50.0863,50.1352,49.9677,50.0724,57800.0
2008-06-09 10:10:00,71.76,72.16,71.73,72.14,65300.0,50.0724,50.3515,50.0515,50.3375,65300.0
2008-06-09 10:15:00,72.13,72.32,72.12,72.28,62400.0,50.3306,50.4631,50.3236,50.4352,62400.0
2008-06-09 10:20:00,72.31,72.47,72.17,72.32,85600.0,50.4562,50.5678,50.3585,50.4631,85600.0
2008-06-09 10:25:00,72.33,72.39,72.05,72.05,49900.0,50.4701,50.512,50.2747,50.2747,49900.0
2008-06-09 10:30:00,72.05,72.27,72.02,72.13,39200.0,50.2747,50.4283,50.2538,50.3306,39200.0
2008-06-09 10:35:00,72.14,72.14,72.02,72.04,26900.0,50.3375,50.3375,50.2538,50.2678,26900.0
2008-06-09 10:40:00,72.05,72.06,71.91,71.97,22900.0,50.2747,50.2817,50.1771,50.2189,22900.0
2008-06-09 10:45:00,71.92,71.92,71.79,71.87,23300.0,50.184,50.184,50.0933,50.1491,23300.0
2008-06-09 10:50:00,71.86,71.91,71.7,71.77,23300.0,50.1422,50.1771,50.0305,50.0794,23300.0
2008-06-09 10:55:00,71.76,71.78,71.71,71.76,12500.0,50.0724,50.0863,50.0375,50.0724,12500.0
2008-06-09 11:00:00,71.74,71.8,71.66,71.77,31500.0,50.0584,50.1003,50.0026,50.0794,31500.0
2008-06-09 11:05:00,71.75,71.76,71.59,71.62,33200.0,50.0654,50.0724,49.9538,49.9747,33200.0
2008-06-09 11:10:00,71.61,71.79,71.61,71.71,38800.0,49.9677,50.0933,49.9677,50.0375,38800.0
2008-06-09 11:15:00,71.71,71.86,71.71,71.74,33500.0,50.0375,50.1422,50.0375,50.0584,33500.0
2008-06-09 11:20:00,71.74,71.83,71.71,71.79,38900.0,50.0584,50.1212,50.0375,50.0933,38900.0
2008-06-09 11:25:00,71.78,71.81,71.75,71.79,24200.0,50.0863,50.1073,50.0654,50.0933,24200.0
2008-06-09 11:30:00,71.79,71.95,71.76,71.81,55100.0,50.0933,50.205,50.0724,50.1073,55100.0
2008-06-09 11:35:00,71.84,71.84,71.7,71.79,55300.0,50.1282,50.1282,50.0305,50.0933,55300.0
2008-06-09 11:40:00,71.79,71.82,71.62,71.75,173300.0,50.0933,50.1143,49.9747,50.0654,173300.0
2008-06-09 11:45:00,71.75,71.83,71.72,71.76,26400.0,50.0654,50.1212,50.0445,50.0724,26400.0
2008-06-09 11:50:00,71.79,71.85,71.57,71.57,62600.0,50.0933,50.1352,49.9398,49.9398,62600.0
2008-06-09 11:55:00,71.58,71.69,71.56,71.6,30100.0,49.9468,50.0235,49.9328,49.9607,30100.0
2008-06-09 12:00:00,71.64,71.64,71.45,71.5,42200.0,49.9887,49.9887,49.8561,49.891,42200.0
2008-06-09 12:05:00,71.5,71.53,71.45,71.5,14300.0,49.891,49.9119,49.8561,49.891,14300.0
2008-06-09 12:10:00,71.51,71.51,71.44,71.48,12900.0,49.8979,49.8979,49.8491,49.877,12900.0
2008-06-09 12:15:00,71.5,71.56,71.46,71.51,20900.0,49.891,49.9328,49.8631,49.8979,20900.0
2008-06-09 12:20:00,71.5,71.53,71.48,71.5,15200.0,49.891,49.9119,49.877,49.891,15200.0
2008-06-09 12:25:00,71.51,71.53,71.49,71.5,13500.0,49.8979,49.9119,49.884,49.891,13500.0
2008-06-09 12:30:00,71.51,71.56,71.49,71.55,9500.0,49.8979,49.9328,49.884,49.9259,9500.0
2008-06-09 12:35:00,71.56,71.59,71.51,71.58,8800.0,49.9328,49.9538,49.8979,49.9468,8800.0
2008-06-09 12:40:00,71.59,71.67,71.58,71.67,19900.0,49.9538,50.0096,49.9468,50.0096,19900.0
2008-06-09 12:45:00,71.68,71.7,71.57,71.68,18900.0,50.0166,50.0305,49.9398,50.0166,18900.0
2008-06-09 12:50:00,71.67,71.82,71.66,71.8,13200.0,50.0096,50.1143,50.0026,50.1003,13200.0
2008-06-09 12:55:00,71.79,71.82,71.69,71.82,16600.0,50.0933,50.1143,50.0235,50.1143,16600.0
2008-06-09 13:00:00,71.82,71.84,71.71,71.71,19600.0,50.1143,50.1282,50.0375,50.0375,19600.0
2008-06-09 13:05:00,71.73,71.73,71.51,71.54,21800.0,50.0515,50.0515,49.8979,49.9189,21800.0
2008-06-09 13:10:00,71.54,71.62,71.5,71.52,22600.0,49.9189,49.9747,49.891,49.9049,22600.0
2008-06-09 13:15:00,71.53,71.53,71.26,71.34,50600.0,49.9119,49.9119,49.7235,49.7793,50600.0
2008-06-09 13:20:00,71.33,71.33,71.21,71.31,32000.0,49.7723,49.7723,49.6886,49.7584,32000.0
2008-06-09 13:25:00,71.31,71.45,71.3,71.43,23100.0,49.7584,49.8561,49.7514,49.8421,23100.0
2008-06-09 13:30:00,71.45,71.45,71.21,71.32,115800.0,49.8561,49.8561,49.6886,49.7654,115800.0
2008-06-09 13:35:00,71.32,71.5,71.3,71.48,34300.0,49.7654,49.891,49.7514,49.877,34300.0
2008-06-09 13:40:00,71.48,71.55,71.36,71.46,58400.0,49.877,49.9259,49.7933,49.8631,58400.0
2008-06-09 13:45:00,71.46,71.53,71.34,71.35,46600.0,49.8631,49.9119,49.7793,49.7863,46600.0
2008-06-09 13:50:00,71.35,71.36,71.09,71.19,108500.0,49.7863,49.7933,49.6049,49.6747,108500.0
2008-06-09 13:55:00,71.19,71.24,71.14,71.21,116200.0,49.6747,49.7095,49.6398,49.6886,116200.0
2008-06-09 14:00:00,71.2,71.25,71.1,71.22,138600.0,49.6816,49.7165,49.6119,49.6956,138600.0
2008-06-09 14:05:00,71.22,71.23,71.13,71.15,83700.0,49.6956,49.7026,49.6328,49.6467,83700.0
2008-06-09 14:10:00,71.16,71.16,70.94,70.98,145900.0,49.6537,49.6537,49.5002,49.5281,145900.0
2008-06-09 14:15:00,70.98,71.05,70.94,71.05,65400.0,49.5281,49.577,49.5002,49.577,65400.0
2008-06-09 14:20:00,71.05,71.08,70.91,71.07,152900.0,49.577,49.5979,49.4793,49.5909,152900.0
2008-06-09 14:25:00,71.08,71.39,71.07,71.27,142900.0,49.5979,49.8142,49.5909,49.7305,142900.0
2008-06-09 14:30:00,71.27,71.38,71.25,71.3,47300.0,49.7305,49.8072,49.7165,49.7514,47300.0
2008-06-09 14:35:00,71.31,71.36,71.26,71.35,119000.0,49.7584,49.7933,49.7235,49.7863,119000.0
2008-06-09 14:40:00,71.36,71.38,71.24,71.24,96200.0,49.7933,49.8072,49.7095,49.7095,96200.0
2008-06-09 14:45:00,71.25,71.35,71.24,71.34,119900.0,49.7165,49.7863,49.7095,49.7793,119900.0
2008-06-09 14:50:00,71.31,71.39,71.28,71.28,112700.0,49.7584,49.8142,49.7375,49.7375,112700.0
2008-06-09 14:55:00,71.28,71.38,71.26,71.29,71600.0,49.7375,49.8072,49.7235,49.7444,71600.0
2008-06-09 15:00:00,71.29,71.34,71.12,71.13,77800.0,49.7444,49.7793,49.6258,49.6328,77800.0
2008-06-09 15:05:00,71.12,71.21,71.09,71.19,75300.0,49.6258,49.6886,49.6049,49.6747,75300.0
2008-06-09 15:10:00,71.19,71.33,71.17,71.25,39600.0,49.6747,49.7723,49.6607,49.7165,39600.0
2008-06-09 15:15:00,71.25,71.37,71.19,71.26,59900.0,49.7165,49.8003,49.6747,49.7235,59900.0
2008-06-09 15:20:00,71.26,71.37,71.18,71.25,96200.0,49.7235,49.8003,49.6677,49.7165,96200.0
2008-06-09 15:25:00,71.25,71.26,71.17,71.24,67300.0,49.7165,49.7235,49.6607,49.7095,67300.0
2008-06-09 15:30:00,71.25,71.32,71.21,71.27,121100.0,49.7165,49.7654,49.6886,49.7305,121100.0
2008-06-09 15:35:00,71.26,71.29,71.12,71.25,190700.0,49.7235,49.7444,49.6258,49.7165,190700.0
2008-06-09 15:40:00,71.25,71.41,71.23,71.39,219700.0,49.7165,49.8282,49.7026,49.8142,219700.0
2008-06-09 15:45:00,71.39,71.45,71.34,71.42,117600.0,49.8142,49.8561,49.7793,49.8351,117600.0
2008-06-09 15:50:00,71.41,71.46,71.31,71.33,188800.0,49.8282,49.8631,49.7584,49.7723,188800.0
2008-06-09 15:55:00,71.34,71.37,71.24,71.37,114500.0,49.7793,49.8003,49.7095,49.8003,114500.0
2008-06-10 09:30:00,70.97,71.02,70.1,70.19,106700.0,49.5211,49.556,48.9141,48.9769,106700.0
2008-06-10 09:35:00,70.19,70.45,70.18,70.31,139700.0,48.9769,49.1583,48.9699,49.0606,139700.0
2008-06-10 09:40:00,70.32,70.53,70.14,70.2,107700.0,49.0676,49.2141,48.942,48.9839,107700.0
2008-06-10 09:45:00,70.24,70.39,70.22,70.3,75000.0,49.0118,49.1164,48.9978,49.0536,75000.0
2008-06-10 09:50:00,70.3,70.54,70.25,70.38,83500.0,49.0536,49.2211,49.0187,49.1095,83500.0
2008-06-10 09:55:00,70.38,70.4,70.25,70.3,73500.0,49.1095,49.1234,49.0187,49.0536,73500.0
2008-06-10 10:00:00,70.32,70.44,70.21,70.44,116500.0,49.0676,49.1513,48.9908,49.1513,116500.0
2008-06-10 10:05:00,70.43,70.44,70.15,70.15,91400.0,49.1443,49.1513,48.949,48.949,91400.0
2008-06-10 10:10:00,70.17,70.48,70.14,70.46,88400.0,48.9629,49.1792,48.942,49.1653,88400.0
2008-06-10 10:15:00,70.45,70.48,70.31,70.41,64200.0,49.1583,49.1792,49.0606,49.1304,64200.0
2008-06-10 10:20:00,70.43,70.43,70.19,70.28,62900.0,49.1443,49.1443,48.9769,49.0397,62900.0
2008-06-10 10:25:00,70.28,70.29,70.18,70.24,46500.0,49.0397,49.0467,48.9699,49.0118,46500.0
2008-06-10 10:30:00,70.24,70.24,70.07,70.07,57500.0,49.0118,49.0118,48.8931,48.8931,57500.0
2008-06-10 10:35:00,70.07,70.13,70.03,70.08,81200.0,48.8931,48.935,48.8652,48.9001,81200.0
2008-06-10 10:40:00,70.08,70.11,70.0,70.07,69500.0,48.9001,48.9211,48.8443,48.8931,69500.0
2008-06-10 10:45:00,70.06,70.08,70.03,70.06,44900.0,48.8862,48.9001,48.8652,48.8862,44900.0
2008-06-10 10:50:00,70.06,70.08,69.82,69.97,100100.0,48.8862,48.9001,48.7187,48.8234,100100.0
2008-06-10 10:55:00,69.97,69.99,69.78,69.88,74600.0,48.8234,48.8373,48.6908,48.7606,74600.0
2008-06-10 11:00:00,69.88,70.07,69.88,70.0,86500.0,48.7606,48.8931,48.7606,48.8443,86500.0
2008-06-10 11:05:00,69.99,70.08,69.94,70.07,74700.0,48.8373,48.9001,48.8024,48.8931,74700.0
2008-06-10 11:10:00,70.08,70.1,69.9,69.93,44800.0,48.9001,48.9141,48.7745,48.7955,44800.0
2008-06-10 11:15:00,69.93,70.02,69.93,70.0,30500.0,48.7955,48.8583,48.7955,48.8443,30500.0
2008-06-10 11:20:00,70.01,70.03,69.93,69.98,38400.0,48.8513,48.8652,48.7955,48.8303,38400.0
2008-06-10 11:25:00,70.0,70.04,69.96,70.0,56600.0,48.8443,48.8722,48.8164,48.8443,56600.0
2008-06-10 11:30:00,70.01,70.01,69.86,69.91,64100.0,48.8513,48.8513,48.7466,48.7815,64100.0
2008-06-10 11:35:00,69.92,69.95,69.85,69.92,41200.0,48.7885,48.8094,48.7396,48.7885,41200.0
2008-06-10 11:40:00,69.92,70.02,69.9,70.0,47900.0,48.7885,48.8583,48.7745,48.8443,47900.0
2008-06-10 11:45:00,69.98,70.2,69.97,70.2,115500.0,48.8303,48.9839,48.8234,48.9839,115500.0
2008-06-10 11:50:00,70.2,70.28,70.07,70.14,55000.0,48.9839,49.0397,48.8931,48.942,55000.0
2008-06-10 11:55:00,70.15,70.27,70.06,70.11,65600.0,48.949,49.0327,48.8862,48.9211,65600.0
2008-06-10 12:00:00,70.1,70.13,70.03,70.05,77600.0,48.9141,48.935,48.8652,48.8792,77600.0
2008-06-10 12:05:00,70.04,70.05,69.9,69.9,53500.0,48.8722,48.8792,48.7745,48.7745,53500.0
2008-06-10 12:10:00,69.9,70.05,69.88,70.0,120600.0,48.7745,48.8792,48.7606,48.8443,120600.0
2008-06-10 12:15:00,70.01,70.06,69.9,69.94,103400.0,48.8513,48.8862,48.7745,48.8024,103400.0
2008-06-10 12:20:00,69.94,70.02,69.88,69.99,85300.0,48.8024,48.8583,48.7606,48.8373,85300.0
2008-06-10 12:25:00,70.0,70.0,69.91,70.0,128700.0,48.8443,48.8443,48.7815,48.8443,128700.0
2008-06-10 12:30:00,70.0,70.06,69.9,70.03,138100.0,48.8443,48.8862,48.7745,48.8652,138100.0
2008-06-10 12:35:00,70.04,70.14,70.04,70.08,42800.0,48.8722,48.942,48.8722,48.9001,42800.0
2008-06-10 12:40:00,70.08,70.15,70.03,70.03,35500.0,48.9001,48.949,48.8652,48.8652,35500.0
2008-06-10 12:45:00,70.03,70.09,70.01,70.09,30400.0,48.8652,48.9071,48.8513,48.9071,30400.0
2008-06-10 12:50:00,70.09,70.17,70.04,70.17,36700.0,48.9071,48.9629,48.8722,48.9629,36700.0
2008-06-10 12:55:00,70.2,70.28,70.16,70.24,57600.0,48.9839,49.0397,48.9559,49.0118,57600.0
2008-06-10 13:00:00,70.25,70.28,70.21,70.26,27900.0,49.0187,49.0397,48.9908,49.0257,27900.0
2008-06-10 13:05:00,70.27,70.38,70.25,70.33,50700.0,49.0327,49.1095,49.0187,49.0746,50700.0
2008-06-10 13:10:00,70.34,70.76,70.31,70.65,105300.0,49.0815,49.3746,49.0606,49.2979,105300.0
2008-06-10 13:15:00,70.65,70.67,70.45,70.49,60800.0,49.2979,49.3118,49.1583,49.1862,60800.0
2008-06-10 13:20:00,70.5,70.51,70.42,70.42,29500.0,49.1932,49.2002,49.1374,49.1374,29500.0
2008-06-10 13:25:00,70.44,70.55,70.42,70.49,34500.0,49.1513,49.2281,49.1374,49.1862,34500.0
2008-06-10 13:30:00,70.51,70.51,70.32,70.35,40600.0,49.2002,49.2002,49.0676,49.0885,40600.0
2008-06-10 13:35:00,70.34,70.38,70.28,70.38,40700.0,49.0815,49.1095,49.0397,49.1095,40700.0
2008-06-10 13:40:00,70.38,70.51,70.37,70.5,30900.0,49.1095,49.2002,49.1025,49.1932,30900.0
2008-06-10 13:45:00,70.5,70.57,70.46,70.49,165100.0,49.1932,49.242,49.1653,49.1862,165100.0
2008-06-10 13:50:00,70.49,70.54,70.44,70.46,87600.0,49.1862,49.2211,49.1513,49.1653,87600.0
2008-06-10 13:55:00,70.46,70.47,70.34,70.35,60200.0,49.1653,49.1723,49.0815,49.0885,60200.0
2008-06-10 14:00:00,70.37,70.4,70.25,70.28,96200.0,49.1025,49.1234,49.0187,49.0397,96200.0
2008-06-10 14:05:00,70.28,70.35,70.21,70.34,98800.0,49.0397,49.0885,48.9908,49.0815,98800.0
2008-06-10 14:10:00,70.34,70.36,70.22,70.33,76200.0,49.0815,49.0955,48.9978,49.0746,76200.0
2008-06-10 14:15:00,70.32,70.32,70.22,70.28,56600.0,49.0676,49.0676,48.9978,49.0397,56600.0
2008-06-10 14:20:00,70.28,70.4,70.26,70.3,108600.0,49.0397,49.1234,49.0257,49.0536,108600.0
2008-06-10 14:25:00,70.31,70.52,70.27,70.49,93100.0,49.0606,49.2071,49.0327,49.1862,93100.0
2008-06-10 14:30:00,70.49,70.5,70.36,70.37,60700.0,49.1862,49.1932,49.0955,49.1025,60700.0
2008-06-10 14:35:00,70.39,70.44,70.3,70.44,54500.0,49.1164,49.1513,49.0536,49.1513,54500.0
2008-06-10 14:40:00,70.45,70.5,70.41,70.47,87100.0,49.1583,49.1932,49.1304,49.1723,87100.0
2008-06-10 14:45:00,70.48,70.5,70.4,70.44,76300.0,49.1792,49.1932,49.1234,49.1513,76300.0
2008-06-10 14:50:00,70.45,70.55,70.41,70.55,163200.0,49.1583,49.2281,49.1304,49.2281,163200.0
2008-06-10 14:55:00,70.54,70.77,70.49,70.71,126600.0,49.2211,49.3816,49.1862,49.3397,126600.0
2008-06-10 15:00:00,70.72,70.79,70.69,70.72,109100.0,49.3467,49.3955,49.3258,49.3467,109100.0
2008-06-10 15:05:00,70.72,70.74,70.66,70.67,34600.0,49.3467,49.3607,49.3048,49.3118,34600.0
2008-06-10 15:10:00,70.66,70.69,70.64,70.69,41400.0,49.3048,49.3258,49.2909,49.3258,41400.0
2008-06-10 15:15:00,70.69,70.69,70.48,70.5,76500.0,49.3258,49.3258,49.1792,49.1932,76500.0
2008-06-10 15:20:00,70.52,70.61,70.5,70.61,74200.0,49.2071,49.2699,49.1932,49.2699,74200.0
2008-06-10 15:25:00,70.61,70.65,70.56,70.57,37100.0,49.2699,49.2979,49.2351,49.242,37100.0
2008-06-10 15:30:00,70.56,70.59,70.48,70.48,110300.0,49.2351,49.256,49.1792,49.1792,110300.0
2008-06-10 15:35:00,70.49,70.55,70.42,70.48,124300.0,49.1862,49.2281,49.1374,49.1792,124300.0
2008-06-10 15:40:00,70.49,70.5,70.4,70.48,143400.0,49.1862,49.1932,49.1234,49.1792,143400.0
2008-06-10 15:45:00,70.49,70.5,70.43,70.44,154900.0,49.1862,49.1932,49.1443,49.1513,154900.0
2008-06-10 15:50:00,70.43,70.46,70.37,70.45,136900.0,49.1443,49.1653,49.1025,49.1583,136900.0
2008-06-10 15:55:00,70.45,70.51,70.34,70.5,152600.0,49.1583,49.2002,49.0815,49.1932,152600.0
2008-06-11 09:30:00,70.31,70.48,70.05,70.15,95500.0,49.0606,49.1792,48.8792,48.949,95500.0
2008-06-11 09:35:00,70.15,70.19,69.9,70.12,110300.0,48.949,48.9769,48.7745,48.928,110300.0
2008-06-11 09:40:00,70.11,70.18,69.89,70.04,108600.0,48.9211,48.9699,48.7675,48.8722,108600.0
2008-06-11 09:45:00,70.02,70.18,69.93,70.18,135100.0,48.8583,48.9699,48.7955,48.9699,135100.0
2008-06-11 09:50:00,70.19,70.38,70.1,70.24,119000.0,48.9769,49.1095,48.9141,49.0118,119000.0
2008-06-11 09:55:00,70.26,70.26,70.04,70.08,68700.0,49.0257,49.0257,48.8722,48.9001,68700.0
2008-06-11 10:00:00,70.06,70.2,70.01,70.17,75200.0,48.8862,48.9839,48.8513,48.9629,75200.0
2008-06-11 10:05:00,70.18,70.19,69.96,70.02,146100.0,48.9699,48.9769,48.8164,48.8583,146100.0
2008-06-11 10:10:00,70.03,70.09,69.81,69.94,125300.0,48.8652,48.9071,48.7117,48.8024,125300.0
2008-06-11 10:15:00,69.93,70.07,69.9,69.91,68600.0,48.7955,48.8931,48.7745,48.7815,68600.0
2008-06-11 10:20:00,69.9,69.93,69.55,69.67,94100.0,48.7745,48.7955,48.5303,48.614,94100.0
2008-06-11 10:25:00,69.68,69.82,69.61,69.68,61000.0,48.621,48.7187,48.5722,48.621,61000.0
2008-06-11 10:30:00,69.69,70.01,69.67,69.96,95500.0,48.628,48.8513,48.614,48.8164,95500.0
2008-06-11 10:35:00,69.96,69.96,69.61,69.72,114900.0,48.8164,48.8164,48.5722,48.6489,114900.0
2008-06-11 10:40:00,69.73,69.75,69.56,69.62,54800.0,48.6559,48.6699,48.5373,48.5791,54800.0
2008-06-11 10:45:00,69.61,69.67,69.45,69.59,112400.0,48.5722,48.614,48.4605,48.5582,112400.0
2008-06-11 10:50:00,69.58,69.75,69.56,69.74,82300.0,48.5512,48.6699,48.5373,48.6629,82300.0
2008-06-11 10:55:00,69.74,69.84,69.64,69.82,92400.0,48.6629,48.7327,48.5931,48.7187,92400.0
2008-06-11 11:00:00,69.82,69.84,69.67,69.71,39600.0,48.7187,48.7327,48.614,48.6419,39600.0
2008-06-11 11:05:00,69.71,69.78,69.63,69.78,51600.0,48.6419,48.6908,48.5861,48.6908,51600.0
2008-06-11 11:10:00,69.79,70.05,69.79,70.05,97900.0,48.6978,48.8792,48.6978,48.8792,97900.0
2008-06-11 11:15:00,70.06,70.15,69.86,70.01,63600.0,48.8862,48.949,48.7466,48.8513,63600.0
2008-06-11 11:20:00,70.0,70.06,69.96,69.96,27100.0,48.8443,48.8862,48.8164,48.8164,27100.0
2008-06-11 11:25:00,69.95,69.98,69.63,69.65,65800.0,48.8094,48.8303,48.5861,48.6001,65800.0
2008-06-11 11:30:00,69.63,69.73,69.56,69.63,53400.0,48.5861,48.6559,48.5373,48.5861,53400.0
2008-06-11 11:35:00,69.63,69.73,69.61,69.67,25700.0,48.5861,48.6559,48.5722,48.614,25700.0
2008-06-11 11:40:00,69.68,69.85,69.65,69.79,38300.0,48.621,48.7396,48.6001,48.6978,38300.0
2008-06-11 11:45:00,69.82,69.83,69.65,69.78,16300.0,48.7187,48.7257,48.6001,48.6908,16300.0
2008-06-11 11:50:00,69.77,69.97,69.71,69.93,38900.0,48.6838,48.8234,48.6419,48.7955,38900.0
2008-06-11 11:55:00,69.9,70.05,69.88,69.98,27900.0,48.7745,48.8792,48.7606,48.8303,27900.0
2008-06-11 12:00:00,69.96,70.05,69.8,70.03,46200.0,48.8164,48.8792,48.7047,48.8652,46200.0
2008-06-11 12:05:00,70.03,70.11,69.91,69.98,55000.0,48.8652,48.9211,48.7815,48.8303,55000.0
2008-06-11 12:10:00,70.01,70.03,69.93,69.95,39500.0,48.8513,48.8652,48.7955,48.8094,39500.0
2008-06-11 12:15:00,69.96,70.12,69.95,70.04,41000.0,48.8164,48.928,48.8094,48.8722,41000.0
2008-06-11 12:20:00,70.05,70.15,70.01,70.15,25900.0,48.8792,48.949,48.8513,48.949,25900.0
2008-06-11 12:25:00,70.16,70.17,69.71,69.77,48700.0,48.9559,48.9629,48.6419,48.6838,48700.0
2008-06-11 12:30:00,69.77,69.81,69.73,69.79,23400.0,48.6838,48.7117,48.6559,48.6978,23400.0
2008-06-11 12:35:00,69.78,69.89,69.71,69.75,39300.0,48.6908,48.7675,48.6419,48.6699,39300.0
2008-06-11 12:40:00,69.74,69.79,69.5,69.5,65100.0,48.6629,48.6978,48.4954,48.4954,65100.0
2008-06-11 12:45:00,69.5,69.69,69.48,69.67,42300.0,48.4954,48.628,48.4815,48.614,42300.0
2008-06-11 12:50:00,69.7,69.72,69.55,69.56,41000.0,48.635,48.6489,48.5303,48.5373,41000.0
2008-06-11 12:55:00,69.57,69.71,69.57,69.64,62600.0,48.5443,48.6419,48.5443,48.5931,62600.0
2008-06-11 13:00:00,69.68,69.69,69.56,69.62,40500.0,48.621,48.628,48.5373,48.5791,40500.0
2008-06-11 13:05:00,69.63,69.7,69.61,69.7,59500.0,48.5861,48.635,48.5722,48.635,59500.0
2008-06-11 13:10:00,69.69,69.7,69.6,69.68,31100.0,48.628,48.635,48.5652,48.621,31100.0
2008-06-11 13:15:00,69.69,69.74,69.54,69.54,39400.0,48.628,48.6629,48.5233,48.5233,39400.0
2008-06-11 13:20:00,69.55,69.57,69.36,69.37,54800.0,48.5303,48.5443,48.3977,48.4047,54800.0
2008-06-11 13:25:00,69.37,69.53,69.37,69.45,41800.0,48.4047,48.5163,48.4047,48.4605,41800.0
2008-06-11 13:30:00,69.45,69.45,69.32,69.36,45800.0,48.4605,48.4605,48.3698,48.3977,45800.0
2008-06-11 13:35:00,69.36,69.42,69.27,69.27,53300.0,48.3977,48.4396,48.3349,48.3349,53300.0
2008-06-11 13:40:00,69.27,69.4,69.25,69.33,46200.0,48.3349,48.4256,48.321,48.3768,46200.0
2008-06-11 13:45:00,69.35,69.43,69.3,69.36,42100.0,48.3907,48.4466,48.3559,48.3977,42100.0
2008-06-11 13:50:00,69.37,69.44,69.3,69.37,29100.0,48.4047,48.4535,48.3559,48.4047,29100.0
2008-06-11 13:55:00,69.38,69.44,69.28,69.36,59800.0,48.4117,48.4535,48.3419,48.3977,59800.0
2008-06-11 14:00:00,69.34,69.42,69.24,69.24,96700.0,48.3838,48.4396,48.314,48.314,96700.0
2008-06-11 14:05:00,69.28,69.36,69.2,69.28,67500.0,48.3419,48.3977,48.2861,48.3419,67500.0
2008-06-11 14:10:00,69.31,69.41,69.23,69.41,55500.0,48.3628,48.4326,48.307,48.4326,55500.0
2008-06-11 14:15:00,69.41,69.51,69.39,69.45,41300.0,48.4326,48.5024,48.4187,48.4605,41300.0
2008-06-11 14:20:00,69.46,69.51,69.35,69.45,102100.0,48.4675,48.5024,48.3907,48.4605,102100.0
2008-06-11 14:25:00,69.46,69.56,69.4,69.41,35600.0,48.4675,48.5373,48.4256,48.4326,35600.0
2008-06-11 14:30:00,69.42,69.46,69.31,69.34,49600.0,48.4396,48.4675,48.3628,48.3838,49600.0
2008-06-11 14:35:00,69.36,69.39,69.3,69.32,31800.0,48.3977,48.4187,48.3559,48.3698,31800.0
2008-06-11 14:40:00,69.32,69.43,69.31,69.4,32800.0,48.3698,48.4466,48.3628,48.4256,32800.0
2008-06-11 14:45:00,69.39,69.42,69.26,69.3,55900.0,48.4187,48.4396,48.3279,48.3559,55900.0
2008-06-11 14:50:00,69.29,69.41,69.29,69.38,19300.0,48.3489,48.4326,48.3489,48.4117,19300.0
2008-06-11 14:55:00,69.37,69.4,69.18,69.2,54300.0,48.4047,48.4256,48.2721,48.2861,54300.0
2008-06-11 15:00:00,69.2,69.33,69.18,69.31,53200.0,48.2861,48.3768,48.2721,48.3628,53200.0
2008-06-11 15:05:00,69.32,69.37,69.3,69.35,19300.0,48.3698,48.4047,48.3559,48.3907,19300.0
2008-06-11 15:10:00,69.35,69.4,69.26,69.29,49500.0,48.3907,48.4256,48.3279,48.3489,49500.0
2008-06-11 15:15:00,69.3,69.33,69.13,69.16,59900.0,48.3559,48.3768,48.2372,48.2582,59900.0
2008-06-11 15:20:00,69.16,69.26,69.02,69.26,155900.0,48.2582,48.3279,48.1605,48.3279,155900.0
2008-06-11 15:25:00,69.25,69.45,69.24,69.45,99500.0,48.321,48.4605,48.314,48.4605,99500.0
2008-06-11 15:30:00,69.44,69.5,69.36,69.4,93100.0,48.4535,48.4954,48.3977,48.4256,93100.0
2008-06-11 15:35:00,69.39,69.41,69.08,69.12,97800.0,48.4187,48.4326,48.2023,48.2303,97800.0
2008-06-11 15:40:00,69.14,69.19,69.0,69.04,186500.0,48.2442,48.2791,48.1465,48.1744,186500.0
2008-06-11 15:45:00,69.05,69.05,68.93,68.93,113400.0,48.1814,48.1814,48.0977,48.0977,113400.0
2008-06-11 15:50:00,68.94,68.97,68.91,68.92,161300.0,48.1047,48.1256,48.0837,48.0907,161300.0
2008-06-11 15:55:00,68.93,68.94,68.75,68.87,239100.0,48.0977,48.1047,47.9721,48.0558,239100.0
2008-06-12 09:30:00,69.45,69.6,69.25,69.4,100700.0,48.4605,48.5652,48.321,48.4256,100700.0
2008-06-12 09:35:00,69.37,69.79,69.37,69.79,116500.0,48.4047,48.6978,48.4047,48.6978,116500.0
2008-06-12 09:40:00,69.78,69.92,69.7,69.8,213700.0,48.6908,48.7885,48.635,48.7047,213700.0
2008-06-12 09:45:00,69.79,69.8,69.54,69.7,109100.0,48.6978,48.7047,48.5233,48.635,109100.0
2008-06-12 09:50:00,69.67,69.85,69.5,69.79,105100.0,48.614,48.7396,48.4954,48.6978,105100.0
2008-06-12 09:55:00,69.84,69.85,69.5,69.54,48200.0,48.7327,48.7396,48.4954,48.5233,48200.0
2008-06-12 10:00:00,69.53,69.65,69.48,69.59,45400.0,48.5163,48.6001,48.4815,48.5582,45400.0
2008-06-12 10:05:00,69.61,69.84,69.59,69.6,83500.0,48.5722,48.7327,48.5582,48.5652,83500.0
2008-06-12 10:10:00,69.61,69.69,69.56,69.69,33500.0,48.5722,48.628,48.5373,48.628,33500.0
2008-06-12 10:15:00,69.69,69.71,69.34,69.34,81200.0,48.628,48.6419,48.3838,48.3838,81200.0
2008-06-12 10:20:00,69.34,69.4,69.26,69.29,56000.0,48.3838,48.4256,48.3279,48.3489,56000.0
2008-06-12 10:25:00,69.29,69.32,69.23,69.26,47300.0,48.3489,48.3698,48.307,48.3279,47300.0
2008-06-12 10:30:00,69.26,69.3,69.25,69.3,39900.0,48.3279,48.3559,48.321,48.3559,39900.0
2008-06-12 10:35:00,69.3,69.3,69.13,69.25,87300.0,48.3559,48.3559,48.2372,48.321,87300.0
2008-06-12 10:40:00,69.24,69.35,69.21,69.29,37100.0,48.314,48.3907,48.2931,48.3489,37100.0
2008-06-12 10:45:00,69.28,69.41,69.27,69.38,33200.0,48.3419,48.4326,48.3349,48.4117,33200.0
2008-06-12 10:50:00,69.37,69.4,69.31,69.35,67200.0,48.4047,48.4256,48.3628,48.3907,67200.0
2008-06-12 10:55:00,69.34,69.5,69.34,69.47,49600.0,48.3838,48.4954,48.3838,48.4745,49600.0
2008-06-12 11:00:00,69.47,69.62,69.47,69.49,59500.0,48.4745,48.5791,48.4745,48.4884,59500.0
2008-06-12 11:05:00,69.5,69.5,69.25,69.3,54200.0,48.4954,48.4954,48.321,48.3559,54200.0
2008-06-12 11:10:00,69.3,69.31,69.16,69.22,53700.0,48.3559,48.3628,48.2582,48.3,53700.0
2008-06-12 11:15:00,69.24,69.34,69.15,69.19,53400.0,48.314,48.3838,48.2512,48.2791,53400.0
2008-06-12 11:20:00,69.19,69.33,69.12,69.25,51400.0,48.2791,48.3768,48.2303,48.321,51400.0
2008-06-12 11:25:00,69.22,69.24,69.12,69.14,36400.0,48.3,48.314,48.2303,48.2442,36400.0
2008-06-12 11:30:00,69.14,69.19,68.92,68.94,74000.0,48.2442,48.2791,48.0907,48.1047,74000.0
2008-06-12 11:35:00,68.94,68.96,68.82,68.85,69300.0,48.1047,48.1186,48.0209,48.0419,69300.0
2008-06-12 11:40:00,68.82,68.86,68.66,68.69,76900.0,48.0209,48.0488,47.9093,47.9302,76900.0
2008-06-12 11:45:00,68.69,68.81,68.6,68.79,71500.0,47.9302,48.014,47.8674,48.0,71500.0
2008-06-12 11:50:00,68.81,68.81,68.62,68.65,50200.0,48.014,48.014,47.8814,47.9023,50200.0
2008-06-12 11:55:00,68.66,68.73,68.6,68.62,39700.0,47.9093,47.9581,47.8674,47.8814,39700.0
2008-06-12 12:00:00,68.62,68.62,68.47,68.54,159500.0,47.8814,47.8814,47.7767,47.8256,159500.0
2008-06-12 12:05:00,68.53,68.61,68.48,68.61,105300.0,47.8186,47.8744,47.7837,47.8744,105300.0
2008-06-12 12:10:00,68.63,68.69,68.5,68.58,201600.0,47.8884,47.9302,47.7976,47.8535,201600.0
2008-06-12 12:15:00,68.58,68.58,68.42,68.47,70000.0,47.8535,47.8535,47.7418,47.7767,70000.0
2008-06-12 12:20:00,68.47,68.54,68.44,68.5,34800.0,47.7767,47.8256,47.7558,47.7976,34800.0
2008-06-12 12:25:00,68.5,68.5,68.43,68.49,58900.0,47.7976,47.7976,47.7488,47.7907,58900.0
2008-06-12 12:30:00,68.48,68.6,68.47,68.52,143800.0,47.7837,47.8674,47.7767,47.8116,143800.0
2008-06-12 12:35:00,68.5,68.53,68.46,68.52,40200.0,47.7976,47.8186,47.7697,47.8116,40200.0
2008-06-12 12:40:00,68.52,68.53,68.47,68.51,25600.0,47.8116,47.8186,47.7767,47.8046,25600.0
2008-06-12 12:45:00,68.51,68.52,68.39,68.45,94500.0,47.8046,47.8116,47.7209,47.7628,94500.0
2008-06-12 12:50:00,68.45,68.49,68.3,68.35,36500.0,47.7628,47.7907,47.6581,47.693,36500.0
2008-06-12 12:55:00,68.35,68.36,68.25,68.26,75500.0,47.693,47.7,47.6232,47.6302,75500.0
2008-06-12 13:00:00,68.28,68.37,68.23,68.29,60600.0,47.6441,47.7069,47.6092,47.6511,60600.0
2008-06-12 13:05:00,68.3,68.3,68.05,68.11,70300.0,47.6581,47.6581,47.4836,47.5255,70300.0
2008-06-12 13:10:00,68.11,68.12,68.0,68.01,148300.0,47.5255,47.5325,47.4488,47.4557,148300.0
2008-06-12 13:15:00,68.01,68.02,67.94,67.99,82900.0,47.4557,47.4627,47.4069,47.4418,82900.0
2008-06-12 13:20:00,67.99,68.0,67.9,67.95,153700.0,47.4418,47.4488,47.379,47.4139,153700.0
2008-06-12 13:25:00,67.95,68.0,67.9,67.91,86900.0,47.4139,47.4488,47.379,47.386,86900.0
2008-06-12 13:30:00,67.92,67.99,67.89,67.93,93000.0,47.3929,47.4418,47.372,47.3999,93000.0
2008-06-12 13:35:00,67.93,68.11,67.87,68.09,76700.0,47.3999,47.5255,47.358,47.5116,76700.0
2008-06-12 13:40:00,68.09,68.09,67.96,67.98,81900.0,47.5116,47.5116,47.4208,47.4348,81900.0
2008-06-12 13:45:00,67.99,67.99,67.91,67.91,56600.0,47.4418,47.4418,47.386,47.386,56600.0
2008-06-12 13:50:00,67.91,67.92,67.78,67.81,129900.0,47.386,47.3929,47.2952,47.3162,129900.0
2008-06-12 13:55:00,67.8,67.94,67.79,67.89,137100.0,47.3092,47.4069,47.3022,47.372,137100.0
2008-06-12 14:00:00,67.88,67.92,67.8,67.8,148200.0,47.365,47.3929,47.3092,47.3092,148200.0
2008-06-12 14:05:00,67.81,67.95,67.77,67.89,130400.0,47.3162,47.4139,47.2883,47.372,130400.0
2008-06-12 14:10:00,67.88,67.9,67.81,67.85,118000.0,47.365,47.379,47.3162,47.3441,118000.0
2008-06-12 14:15:00,67.85,68.0,67.84,67.93,118400.0,47.3441,47.4488,47.3371,47.3999,118400.0
2008-06-12 14:20:00,67.93,68.0,67.9,67.97,74400.0,47.3999,47.4488,47.379,47.4278,74400.0
2008-06-12 14:25:00,67.97,68.05,67.92,67.92,119900.0,47.4278,47.4836,47.3929,47.3929,119900.0
2008-06-12 14:30:00,67.92,68.05,67.89,68.02,96700.0,47.3929,47.4836,47.372,47.4627,96700.0
2008-06-12 14:35:00,68.03,68.03,67.76,67.81,115600.0,47.4697,47.4697,47.2813,47.3162,115600.0
2008-06-12 14:40:00,67.81,67.82,67.55,67.57,125500.0,47.3162,47.3232,47.1348,47.1487,125500.0
2008-06-12 14:45:00,67.57,67.63,67.4,67.4,142300.0,47.1487,47.1906,47.0301,47.0301,142300.0
2008-06-12 14:50:00,67.4,67.41,67.2,67.22,147900.0,47.0301,47.0371,46.8905,46.9045,147900.0
2008-06-12 14:55:00,67.21,67.4,67.14,67.4,162000.0,46.8975,47.0301,46.8487,47.0301,162000.0
2008-06-12 15:00:00,67.4,67.47,67.26,67.47,108900.0,47.0301,47.0789,46.9324,47.0789,108900.0
2008-06-12 15:05:00,67.47,67.65,67.42,67.63,83400.0,47.0789,47.2045,47.044,47.1906,83400.0
2008-06-12 15:10:00,67.64,67.69,67.52,67.54,110700.0,47.1976,47.2324,47.1138,47.1278,110700.0
2008-06-12 15:15:00,67.55,67.57,67.4,67.47,88900.0,47.1348,47.1487,47.0301,47.0789,88900.0
2008-06-12 15:20:00,67.45,67.56,67.43,67.46,103400.0,47.065,47.1417,47.051,47.072,103400.0
2008-06-12 15:25:00,67.45,67.46,67.25,67.39,134700.0,47.065,47.072,46.9254,47.0231,134700.0
2008-06-12 15:30:00,67.4,67.61,67.39,67.59,191600.0,47.0301,47.1766,47.0231,47.1627,191600.0
2008-06-12 15:35:00,67.6,67.61,67.44,67.5,171100.0,47.1696,47.1766,47.058,47.0999,171100.0
2008-06-12 15:40:00,67.53,67.74,67.45,67.73,185300.0,47.1208,47.2673,47.065,47.2604,185300.0
2008-06-12 15:45:00,67.73,67.99,67.5,67.96,242300.0,47.2604,47.4418,47.0999,47.4208,242300.0
2008-06-12 15:50:00,67.95,68.1,67.95,68.06,259300.0,47.4139,47.5185,47.4139,47.4906,259300.0
2008-06-12 15:55:00,68.07,68.2,68.02,68.19,288800.0,47.4976,47.5883,47.4627,47.5813,288800.0
2008-06-13 09:30:00,68.56,69.15,68.5,68.95,96400.0,47.8395,48.2512,47.7976,48.1116,96400.0
2008-06-13 09:35:00,68.96,69.22,68.93,69.11,77500.0,48.1186,48.3,48.0977,48.2233,77500.0
2008-06-13 09:40:00,69.14,69.14,68.6,68.66,129200.0,48.2442,48.2442,47.8674,47.9093,129200.0
2008-06-13 09:45:00,68.66,68.69,68.5,68.6,75900.0,47.9093,47.9302,47.7976,47.8674,75900.0
2008-06-13 09:50:00,68.59,68.7,68.52,68.62,92400.0,47.8604,47.9372,47.8116,47.8814,92400.0
2008-06-13 09:55:00,68.64,69.0,68.6,68.94,165500.0,47.8953,48.1465,47.8674,48.1047,165500.0
2008-06-13 10:00:00,68.93,69.12,68.85,69.12,142800.0,48.0977,48.2303,48.0419,48.2303,142800.0
2008-06-13 10:05:00,69.13,69.35,69.02,69.35,137800.0,48.2372,48.3907,48.1605,48.3907,137800.0
2008-06-13 10:10:00,69.34,69.64,69.23,69.42,127100.0,48.3838,48.5931,48.307,48.4396,127100.0
2008-06-13 10:15:00,69.43,69.66,69.37,69.66,131700.0,48.4466,48.6071,48.4047,48.6071,131700.0
2008-06-13 10:20:00,69.65,69.77,69.61,69.72,101700.0,48.6001,48.6838,48.5722,48.6489,101700.0
2008-06-13 10:25:00,69.74,69.92,69.7,69.82,106100.0,48.6629,48.7885,48.635,48.7187,106100.0
2008-06-13 10:30:00,69.82,69.88,69.69,69.88,142800.0,48.7187,48.7606,48.628,48.7606,142800.0
2008-06-13 10:35:00,69.87,70.02,69.77,69.95,161600.0,48.7536,48.8583,48.6838,48.8094,161600.0
2008-06-13 10:40:00,69.93,69.94,69.69,69.74,81300.0,48.7955,48.8024,48.628,48.6629,81300.0
2008-06-13 10:45:00,69.73,69.77,69.64,69.77,70200.0,48.6559,48.6838,48.5931,48.6838,70200.0
2008-06-13 10:50:00,69.79,69.85,69.7,69.72,57200.0,48.6978,48.7396,48.635,48.6489,57200.0
2008-06-13 10:55:00,69.72,69.75,69.59,69.69,66800.0,48.6489,48.6699,48.5582,48.628,66800.0
2008-06-13 11:00:00,69.69,69.89,69.69,69.85,50700.0,48.628,48.7675,48.628,48.7396,50700.0
2008-06-13 11:05:00,69.84,69.9,69.66,69.7,66000.0,48.7327,48.7745,48.6071,48.635,66000.0
2008-06-13 11:10:00,69.67,69.83,69.65,69.77,52400.0,48.614,48.7257,48.6001,48.6838,52400.0
2008-06-13 11:15:00,69.78,69.79,69.68,69.72,30900.0,48.6908,48.6978,48.621,48.6489,30900.0
2008-06-13 11:20:00,69.72,69.74,69.61,69.66,60400.0,48.6489,48.6629,48.5722,48.6071,60400.0
2008-06-13 11:25:00,69.65,69.8,69.6,69.8,55900.0,48.6001,48.7047,48.5652,48.7047,55900.0
2008-06-13 11:30:00,69.79,69.8,69.7,69.71,49400.0,48.6978,48.7047,48.635,48.6419,49400.0
2008-06-13 11:35:00,69.71,69.76,69.65,69.66,35400.0,48.6419,48.6768,48.6001,48.6071,35400.0
2008-06-13 11:40:00,69.68,69.74,69.65,69.66,26600.0,48.621,48.6629,48.6001,48.6071,26600.0
2008-06-13 11:45:00,69.68,69.75,69.65,69.68,44100.0,48.621,48.6699,48.6001,48.621,44100.0
2008-06-13 11:50:00,69.68,69.72,69.58,69.61,112600.0,48.621,48.6489,48.5512,48.5722,112600.0
2008-06-13 11:55:00,69.61,69.65,69.51,69.53,70500.0,48.5722,48.6001,48.5024,48.5163,70500.0
2008-06-13 12:00:00,69.54,69.62,69.45,69.54,81400.0,48.5233,48.5791,48.4605,48.5233,81400.0
2008-06-13 12:05:00,69.56,69.61,69.49,69.57,68000.0,48.5373,48.5722,48.4884,48.5443,68000.0
2008-06-13 12:10:00,69.57,69.66,69.56,69.63,47500.0,48.5443,48.6071,48.5373,48.5861,47500.0
2008-06-13 12:15:00,69.65,69.68,69.57,69.58,21800.0,48.6001,48.621,48.5443,48.5512,21800.0
2008-06-13 12:20:00,69.59,69.59,69.51,69.51,21100.0,48.5582,48.5582,48.5024,48.5024,21100.0
2008-06-13 12:25:00,69.53,69.62,69.51,69.55,27600.0,48.5163,48.5791,48.5024,48.5303,27600.0
2008-06-13 12:30:00,69.57,69.6,69.51,69.57,42800.0,48.5443,48.5652,48.5024,48.5443,42800.0
2008-06-13 12:35:00,69.56,69.6,69.52,69.53,76000.0,48.5373,48.5652,48.5094,48.5163,76000.0
2008-06-13 12:40:00,69.53,69.56,69.43,69.48,101000.0,48.5163,48.5373,48.4466,48.4815,101000.0
2008-06-13 12:45:00,69.49,69.6,69.49,69.53,45500.0,48.4884,48.5652,48.4884,48.5163,45500.0
2008-06-13 12:50:00,69.52,69.61,69.49,69.61,52500.0,48.5094,48.5722,48.4884,48.5722,52500.0
2008-06-13 12:55:00,69.62,69.65,69.56,69.58,20600.0,48.5791,48.6001,48.5373,48.5512,20600.0
2008-06-13 13:00:00,69.57,69.64,69.51,69.51,55300.0,48.5443,48.5931,48.5024,48.5024,55300.0
2008-06-13 13:05:00,69.53,69.58,69.43,69.46,50800.0,48.5163,48.5512,48.4466,48.4675,50800.0
2008-06-13 13:10:00,69.47,69.57,69.4,69.54,59000.0,48.4745,48.5443,48.4256,48.5233,59000.0
2008-06-13 13:15:00,69.53,69.54,69.47,69.54,68100.0,48.5163,48.5233,48.4745,48.5233,68100.0
2008-06-13 13:20:00,69.53,69.77,69.45,69.73,116400.0,48.5163,48.6838,48.4605,48.6559,116400.0
2008-06-13 13:25:00,69.73,69.79,69.66,69.67,35600.0,48.6559,48.6978,48.6071,48.614,35600.0
2008-06-13 13:30:00,69.68,69.75,69.61,69.7,40600.0,48.621,48.6699,48.5722,48.635,40600.0
2008-06-13 13:35:00,69.71,69.72,69.55,69.6,35300.0,48.6419,48.6489,48.5303,48.5652,35300.0
2008-06-13 13:40:00,69.61,69.64,69.55,69.61,22700.0,48.5722,48.5931,48.5303,48.5722,22700.0
2008-06-13 13:45:00,69.6,69.69,69.51,69.67,48300.0,48.5652,48.628,48.5024,48.614,48300.0
2008-06-13 13:50:00,69.67,69.72,69.56,69.62,31200.0,48.614,48.6489,48.5373,48.5791,31200.0
2008-06-13 13:55:00,69.61,69.69,69.58,69.59,21800.0,48.5722,48.628,48.5512,48.5582,21800.0
2008-06-13 14:00:00,69.57,69.71,69.51,69.64,68200.0,48.5443,48.6419,48.5024,48.5931,68200.0
2008-06-13 14:05:00,69.65,69.65,69.55,69.59,45100.0,48.6001,48.6001,48.5303,48.5582,45100.0
2008-06-13 14:10:00,69.6,69.66,69.54,69.59,78800.0,48.5652,48.6071,48.5233,48.5582,78800.0
2008-06-13 14:15:00,69.59,69.79,69.57,69.77,59400.0,48.5582,48.6978,48.5443,48.6838,59400.0
2008-06-13 14:20:00,69.78,69.79,69.6,69.71,45500.0,48.6908,48.6978,48.5652,48.6419,45500.0
2008-06-13 14:25:00,69.72,69.87,69.65,69.75,93600.0,48.6489,48.7536,48.6001,48.6699,93600.0
2008-06-13 14:30:00,69.75,69.83,69.7,69.77,55500.0,48.6699,48.7257,48.635,48.6838,55500.0
2008-06-13 14:35:00,69.77,69.78,69.65,69.65,55700.0,48.6838,48.6908,48.6001,48.6001,55700.0
2008-06-13 14:40:00,69.66,69.92,69.64,69.9,55300.0,48.6071,48.7885,48.5931,48.7745,55300.0
2008-06-13 14:45:00,69.88,69.93,69.78,69.89,77600.0,48.7606,48.7955,48.6908,48.7675,77600.0
2008-06-13 14:50:00,69.87,69.91,69.81,69.85,55000.0,48.7536,48.7815,48.7117,48.7396,55000.0
2008-06-13 14:55:00,69.85,69.98,69.84,69.95,38400.0,48.7396,48.8303,48.7327,48.8094,38400.0
2008-06-13 15:00:00,69.93,69.98,69.9,69.95,52800.0,48.7955,48.8303,48.7745,48.8094,52800.0
2008-06-13 15:05:00,69.98,69.99,69.89,69.9,60100.0,48.8303,48.8373,48.7675,48.7745,60100.0
2008-06-13 15:10:00,69.9,69.91,69.86,69.87,106200.0,48.7745,48.7815,48.7466,48.7536,106200.0
2008-06-13 15:15:00,69.88,69.97,69.86,69.96,78000.0,48.7606,48.8234,48.7466,48.8164,78000.0
2008-06-13 15:20:00,69.95,70.06,69.92,70.06,99900.0,48.8094,48.8862,48.7885,48.8862,99900.0
2008-06-13 15:25:00,70.06,70.07,69.78,69.83,158000.0,48.8862,48.8931,48.6908,48.7257,158000.0
2008-06-13 15:30:00,69.84,69.88,69.72,69.73,99700.0,48.7327,48.7606,48.6489,48.6559,99700.0
2008-06-13 15:35:00,69.73,69.84,69.68,69.84,121100.0,48.6559,48.7327,48.621,48.7327,121100.0
2008-06-13 15:40:00,69.83,69.97,69.83,69.86,109600.0,48.7257,48.8234,48.7257,48.7466,109600.0
2008-06-13 15:45:00,69.85,70.24,69.85,70.09,291700.0,48.7396,49.0118,48.7396,48.9071,291700.0
2008-06-13 15:50:00,70.09,70.24,70.03,70.23,238500.0,48.9071,49.0118,48.8652,49.0048,238500.0
2008-06-13 15:55:00,70.23,70.34,70.22,70.31,179600.0,49.0048,49.0815,48.9978,49.0606,179600.0
2008-06-16 09:30:00,69.73,69.97,69.39,69.44,122900.0,48.6559,48.8234,48.4187,48.4535,122900.0
2008-06-16 09:35:00,69.42,69.7,69.4,69.65,44200.0,48.4396,48.635,48.4256,48.6001,44200.0
2008-06-16 09:40:00,69.67,69.8,69.61,69.69,38800.0,48.614,48.7047,48.5722,48.628,38800.0
2008-06-16 09:45:00,69.67,69.88,69.44,69.81,90800.0,48.614,48.7606,48.4535,48.7117,90800.0
2008-06-16 09:50:00,69.79,70.11,69.68,70.07,96100.0,48.6978,48.9211,48.621,48.8931,96100.0
2008-06-16 09:55:00,70.06,70.12,69.92,69.98,49500.0,48.8862,48.928,48.7885,48.8303,49500.0
2008-06-16 10:00:00,69.98,70.19,69.92,69.92,51900.0,48.8303,48.9769,48.7885,48.7885,51900.0
2008-06-16 10:05:00,69.93,70.2,69.86,70.13,46800.0,48.7955,48.9839,48.7466,48.935,46800.0
2008-06-16 10:10:00,70.13,70.2,70.02,70.14,37700.0,48.935,48.9839,48.8583,48.942,37700.0
2008-06-16 10:15:00,70.14,70.18,69.97,70.02,29200.0,48.942,48.9699,48.8234,48.8583,29200.0
2008-06-16 10:20:00,70.02,70.1,69.92,69.99,76100.0,48.8583,48.9141,48.7885,48.8373,76100.0
2008-06-16 10:25:00,70.01,70.15,70.01,70.14,46600.0,48.8513,48.949,48.8513,48.942,46600.0
2008-06-16 10:30:00,70.15,70.21,70.13,70.16,33400.0,48.949,48.9908,48.935,48.9559,33400.0
2008-06-16 10:35:00,70.17,70.25,70.16,70.22,42500.0,48.9629,49.0187,48.9559,48.9978,42500.0
2008-06-16 10:40:00,70.22,70.39,70.22,70.29,38300.0,48.9978,49.1164,48.9978,49.0467,38300.0
2008-06-16 10:45:00,70.28,70.5,70.28,70.47,84500.0,49.0397,49.1932,49.0397,49.1723,84500.0
2008-06-16 10:50:00,70.47,70.75,70.47,70.75,97200.0,49.1723,49.3676,49.1723,49.3676,97200.0
2008-06-16 10:55:00,70.74,71.08,70.74,71.05,167100.0,49.3607,49.5979,49.3607,49.577,167100.0
2008-06-16 11:00:00,71.04,71.05,70.88,70.93,85500.0,49.57,49.577,49.4583,49.4932,85500.0
2008-06-16 11:05:00,70.94,71.0,70.82,70.85,72200.0,49.5002,49.5421,49.4165,49.4374,72200.0
2008-06-16 11:10:00,70.86,70.86,70.72,70.75,44700.0,49.4444,49.4444,49.3467,49.3676,44700.0
2008-06-16 11:15:00,70.75,70.8,70.54,70.54,42400.0,49.3676,49.4025,49.2211,49.2211,42400.0
2008-06-16 11:20:00,70.55,70.55,70.43,70.44,36000.0,49.2281,49.2281,49.1443,49.1513,36000.0
2008-06-16 11:25:00,70.44,70.49,70.38,70.39,47400.0,49.1513,49.1862,49.1095,49.1164,47400.0
2008-06-16 11:30:00,70.39,70.44,70.34,70.4,20900.0,49.1164,49.1513,49.0815,49.1234,20900.0
2008-06-16 11:35:00,70.4,70.41,70.33,70.4,18000.0,49.1234,49.1304,49.0746,49.1234,18000.0
2008-06-16 11:40:00,70.39,70.4,70.32,70.33,45200.0,49.1164,49.1234,49.0676,49.0746,45200.0
2008-06-16 11:45:00,70.32,70.39,70.32,70.36,42100.0,49.0676,49.1164,49.0676,49.0955,42100.0
2008-06-16 11:50:00,70.38,70.38,70.34,70.36,40200.0,49.1095,49.1095,49.0815,49.0955,40200.0
2008-06-16 11:55:00,70.35,70.39,70.34,70.39,28400.0,49.0885,49.1164,49.0815,49.1164,28400.0
2008-06-16 12:00:00,70.37,70.4,70.26,70.26,45900.0,49.1025,49.1234,49.0257,49.0257,45900.0
2008-06-16 12:05:00,70.26,70.29,70.17,70.19,26900.0,49.0257,49.0467,48.9629,48.9769,26900.0
2008-06-16 12:10:00,70.16,70.19,70.11,70.13,36100.0,48.9559,48.9769,48.9211,48.935,36100.0
2008-06-16 12:15:00,70.13,70.17,70.04,70.11,37600.0,48.935,48.9629,48.8722,48.9211,37600.0
2008-06-16 12:20:00,70.12,70.13,69.97,70.0,37400.0,48.928,48.935,48.8234,48.8443,37400.0
2008-06-16 12:25:00,69.99,70.21,69.97,70.19,21800.0,48.8373,48.9908,48.8234,48.9769,21800.0
2008-06-16 12:30:00,70.19,70.29,70.18,70.26,16600.0,48.9769,49.0467,48.9699,49.0257,16600.0
2008-06-16 12:35:00,70.27,70.28,70.19,70.26,29900.0,49.0327,49.0397,48.9769,49.0257,29900.0
2008-06-16 12:40:00,70.26,70.29,70.08,70.09,24500.0,49.0257,49.0467,48.9001,48.9071,24500.0
2008-06-16 12:45:00,70.09,70.25,70.09,70.23,22700.0,48.9071,49.0187,48.9071,49.0048,22700.0
2008-06-16 12:50:00,70.24,70.37,70.22,70.26,38600.0,49.0118,49.1025,48.9978,49.0257,38600.0
2008-06-16 12:55:00,70.26,70.31,70.14,70.24,22700.0,49.0257,49.0606,48.942,49.0118,22700.0
2008-06-16 13:00:00,70.25,70.35,70.25,70.33,21000.0,49.0187,49.0885,49.0187,49.0746,21000.0
2008-06-16 13:05:00,70.33,70.34,70.2,70.21,62900.0,49.0746,49.0815,48.9839,48.9908,62900.0
2008-06-16 13:10:00,70.2,70.4,70.14,70.36,37800.0,48.9839,49.1234,48.942,49.0955,37800.0
2008-06-16 13:15:00,70.37,70.6,70.36,70.6,28300.0,49.1025,49.263,49.0955,49.263,28300.0
2008-06-16 13:20:00,70.58,70.64,70.5,70.58,21500.0,49.249,49.2909,49.1932,49.249,21500.0
2008-06-16 13:25:00,70.59,70.85,70.59,70.83,23500.0,49.256,49.4374,49.256,49.4235,23500.0
2008-06-16 13:30:00,70.83,71.0,70.8,70.88,62400.0,49.4235,49.5421,49.4025,49.4583,62400.0
2008-06-16 13:35:00,70.91,71.03,70.77,70.79,41000.0,49.4793,49.563,49.3816,49.3955,41000.0
2008-06-16 13:40:00,70.78,70.96,70.76,70.79,45600.0,49.3886,49.5142,49.3746,49.3955,45600.0
2008-06-16 13:45:00,70.78,70.82,70.7,70.79,16800.0,49.3886,49.4165,49.3327,49.3955,16800.0
2008-06-16 13:50:00,70.79,70.84,70.67,70.73,30300.0,49.3955,49.4304,49.3118,49.3537,30300.0
2008-06-16 13:55:00,70.73,70.78,70.69,70.73,21600.0,49.3537,49.3886,49.3258,49.3537,21600.0
2008-06-16 14:00:00,70.73,70.77,70.6,70.64,25700.0,49.3537,49.3816,49.263,49.2909,25700.0
2008-06-16 14:05:00,70.62,70.77,70.57,70.64,25500.0,49.2769,49.3816,49.242,49.2909,25500.0
2008-06-16 14:10:00,70.64,70.64,70.48,70.49,48600.0,49.2909,49.2909,49.1792,49.1862,48600.0
2008-06-16 14:15:00,70.49,70.57,70.44,70.53,37600.0,49.1862,49.242,49.1513,49.2141,37600.0
2008-06-16 14:20:00,70.53,70.6,70.33,70.35,136400.0,49.2141,49.263,49.0746,49.0885,136400.0
2008-06-16 14:25:00,70.33,70.53,70.28,70.35,49600.0,49.0746,49.2141,49.0397,49.0885,49600.0
2008-06-16 14:30:00,70.36,70.54,70.36,70.47,19100.0,49.0955,49.2211,49.0955,49.1723,19100.0
2008-06-16 14:35:00,70.47,70.47,70.39,70.45,10900.0,49.1723,49.1723,49.1164,49.1583,10900.0
2008-06-16 14:40:00,70.44,70.59,70.43,70.54,17100.0,49.1513,49.256,49.1443,49.2211,17100.0
2008-06-16 14:45:00,70.54,70.59,70.48,70.48,14700.0,49.2211,49.256,49.1792,49.1792,14700.0
2008-06-16 14:50:00,70.49,70.59,70.47,70.59,19100.0,49.1862,49.256,49.1723,49.256,19100.0
2008-06-16 14:55:00,70.58,70.62,70.51,70.51,16100.0,49.249,49.2769,49.2002,49.2002,16100.0
2008-06-16 15:00:00,70.5,70.6,70.45,70.59,36400.0,49.1932,49.263,49.1583,49.256,36400.0
2008-06-16 15:05:00,70.58,70.64,70.49,70.55,29500.0,49.249,49.2909,49.1862,49.2281,29500.0
2008-06-16 15:10:00,70.54,70.6,70.5,70.57,27300.0,49.2211,49.263,49.1932,49.242,27300.0
2008-06-16 15:15:00,70.58,70.66,70.52,70.52,36900.0,49.249,49.3048,49.2071,49.2071,36900.0
2008-06-16 15:20:00,70.53,70.55,70.43,70.46,28900.0,49.2141,49.2281,49.1443,49.1653,28900.0
2008-06-16 15:25:00,70.46,70.51,70.43,70.46,33600.0,49.1653,49.2002,49.1443,49.1653,33600.0
2008-06-16 15:30:00,70.45,70.53,70.44,70.45,58900.0,49.1583,49.2141,49.1513,49.1583,58900.0
2008-06-16 15:35:00,70.45,70.51,70.36,70.36,68500.0,49.1583,49.2002,49.0955,49.0955,68500.0
2008-06-16 15:40:00,70.38,70.44,70.34,70.39,50400.0,49.1095,49.1513,49.0815,49.1164,50400.0
2008-06-16 15:45:00,70.4,70.44,70.36,70.38,59300.0,49.1234,49.1513,49.0955,49.1095,59300.0
2008-06-16 15:50:00,70.37,70.57,70.37,70.51,116100.0,49.1025,49.242,49.1025,49.2002,116100.0
2008-06-16 15:55:00,70.51,70.52,70.31,70.37,103900.0,49.2002,49.2071,49.0606,49.1025,103900.0
2008-06-17 09:30:00,70.61,70.84,70.61,70.84,106700.0,49.2699,49.4304,49.2699,49.4304,106700.0
2008-06-17 09:35:00,70.83,70.83,70.37,70.42,100600.0,49.4235,49.4235,49.1025,49.1374,100600.0
2008-06-17 09:40:00,70.43,70.62,70.31,70.41,72500.0,49.1443,49.2769,49.0606,49.1304,72500.0
2008-06-17 09:45:00,70.44,70.5,70.38,70.46,70000.0,49.1513,49.1932,49.1095,49.1653,70000.0
2008-06-17 09:50:00,70.48,70.53,70.38,70.39,46700.0,49.1792,49.2141,49.1095,49.1164,46700.0
2008-06-17 09:55:00,70.4,70.4,69.96,70.23,117400.0,49.1234,49.1234,48.8164,49.0048,117400.0
2008-06-17 10:00:00,70.23,70.28,70.01,70.19,66200.0,49.0048,49.0397,48.8513,48.9769,66200.0
2008-06-17 10:05:00,70.19,70.34,70.12,70.17,37000.0,48.9769,49.0815,48.928,48.9629,37000.0
2008-06-17 10:10:00,70.17,70.36,70.1,70.28,52300.0,48.9629,49.0955,48.9141,49.0397,52300.0
2008-06-17 10:15:00,70.28,70.47,70.24,70.47,29500.0,49.0397,49.1723,49.0118,49.1723,29500.0
2008-06-17 10:20:00,70.47,70.47,70.09,70.14,64400.0,49.1723,49.1723,48.9071,48.942,64400.0
2008-06-17 10:25:00,70.15,70.17,70.04,70.15,24100.0,48.949,48.9629,48.8722,48.949,24100.0
2008-06-17 10:30:00,70.16,70.17,70.01,70.12,50800.0,48.9559,48.9629,48.8513,48.928,50800.0
2008-06-17 10:35:00,70.11,70.28,70.04,70.26,43200.0,48.9211,49.0397,48.8722,49.0257,43200.0
2008-06-17 10:40:00,70.29,70.31,70.07,70.15,80900.0,49.0467,49.0606,48.8931,48.949,80900.0
2008-06-17 10:45:00,70.15,70.2,70.05,70.19,60100.0,48.949,48.9839,48.8792,48.9769,60100.0
2008-06-17 10:50:00,70.19,70.2,70.07,70.14,39500.0,48.9769,48.9839,48.8931,48.942,39500.0
2008-06-17 10:55:00,70.15,70.35,70.13,70.29,38000.0,48.949,49.0885,48.935,49.0467,38000.0
2008-06-17 11:00:00,70.3,70.42,70.27,70.41,14800.0,49.0536,49.1374,49.0327,49.1304,14800.0
2008-06-17 11:05:00,70.38,70.42,70.28,70.28,26500.0,49.1095,49.1374,49.0397,49.0397,26500.0
2008-06-17 11:10:00,70.3,70.38,70.26,70.27,28400.0,49.0536,49.1095,49.0257,49.0327,28400.0
2008-06-17 11:15:00,70.26,70.32,70.21,70.24,33100.0,49.0257,49.0676,48.9908,49.0118,33100.0
2008-06-17 11:20:00,70.25,70.26,70.14,70.18,31600.0,49.0187,49.0257,48.942,48.9699,31600.0
2008-06-17 11:25:00,70.17,70.18,69.89,69.89,54400.0,48.9629,48.9699,48.7675,48.7675,54400.0
2008-06-17 11:30:00,69.9,69.9,69.78,69.9,63400.0,48.7745,48.7745,48.6908,48.7745,63400.0
2008-06-17 11:35:00,69.89,69.97,69.85,69.94,40800.0,48.7675,48.8234,48.7396,48.8024,40800.0
2008-06-17 11:40:00,69.93,70.05,69.93,69.99,27300.0,48.7955,48.8792,48.7955,48.8373,27300.0
2008-06-17 11:45:00,70.01,70.01,69.77,69.88,69600.0,48.8513,48.8513,48.6838,48.7606,69600.0
2008-06-17 11:50:00,69.88,69.96,69.77,69.77,27100.0,48.7606,48.8164,48.6838,48.6838,27100.0
2008-06-17 11:55:00,69.78,69.82,69.69,69.82,24700.0,48.6908,48.7187,48.628,48.7187,24700.0
2008-06-17 12:00:00,69.81,69.95,69.78,69.95,22400.0,48.7117,48.8094,48.6908,48.8094,22400.0
2008-06-17 12:05:00,69.94,70.06,69.9,70.0,86100.0,48.8024,48.8862,48.7745,48.8443,86100.0
2008-06-17 12:10:00,70.0,70.11,70.0,70.1,30100.0,48.8443,48.9211,48.8443,48.9141,30100.0
2008-06-17 12:15:00,70.07,70.08,69.99,70.03,23100.0,48.8931,48.9001,48.8373,48.8652,23100.0
2008-06-17 12:20:00,70.04,70.06,69.99,70.05,27300.0,48.8722,48.8862,48.8373,48.8792,27300.0
2008-06-17 12:25:00,70.04,70.08,70.02,70.02,6000.0,48.8722,48.9001,48.8583,48.8583,6000.0
2008-06-17 12:30:00,70.03,70.09,70.0,70.01,22800.0,48.8652,48.9071,48.8443,48.8513,22800.0
2008-06-17 12:35:00,70.03,70.04,69.83,69.9,27800.0,48.8652,48.8722,48.7257,48.7745,27800.0
2008-06-17 12:40:00,69.91,69.96,69.88,69.96,69300.0,48.7815,48.8164,48.7606,48.8164,69300.0
2008-06-17 12:45:00,69.96,69.98,69.94,69.96,17100.0,48.8164,48.8303,48.8024,48.8164,17100.0
2008-06-17 12:50:00,69.96,69.97,69.9,69.93,13400.0,48.8164,48.8234,48.7745,48.7955,13400.0
2008-06-17 12:55:00,69.94,70.01,69.91,69.99,20200.0,48.8024,48.8513,48.7815,48.8373,20200.0
2008-06-17 13:00:00,69.97,69.98,69.93,69.96,12600.0,48.8234,48.8303,48.7955,48.8164,12600.0
2008-06-17 13:05:00,69.97,70.13,69.95,70.12,78000.0,48.8234,48.935,48.8094,48.928,78000.0
2008-06-17 13:10:00,70.12,70.12,70.08,70.08,32100.0,48.928,48.928,48.9001,48.9001,32100.0
2008-06-17 13:15:00,70.09,70.09,69.95,69.96,15100.0,48.9071,48.9071,48.8094,48.8164,15100.0
2008-06-17 13:20:00,69.96,70.02,69.95,70.0,15700.0,48.8164,48.8583,48.8094,48.8443,15700.0
2008-06-17 13:25:00,70.0,70.02,69.96,69.99,17000.0,48.8443,48.8583,48.8164,48.8373,17000.0
2008-06-17 13:30:00,70.0,70.03,69.96,69.98,10900.0,48.8443,48.8652,48.8164,48.8303,10900.0
2008-06-17 13:35:00,70.0,70.08,69.99,70.07,69200.0,48.8443,48.9001,48.8373,48.8931,69200.0
2008-06-17 13:40:00,70.08,70.11,70.03,70.05,64100.0,48.9001,48.9211,48.8652,48.8792,64100.0
2008-06-17 13:45:00,70.06,70.08,70.0,70.05,64000.0,48.8862,48.9001,48.8443,48.8792,64000.0
2008-06-17 13:50:00,70.06,70.12,70.05,70.12,13400.0,48.8862,48.928,48.8792,48.928,13400.0
2008-06-17 13:55:00,70.12,70.2,70.09,70.2,31500.0,48.928,48.9839,48.9071,48.9839,31500.0
2008-06-17 14:00:00,70.19,70.27,70.18,70.25,43500.0,48.9769,49.0327,48.9699,49.0187,43500.0
2008-06-17 14:05:00,70.26,70.26,70.2,70.23,49700.0,49.0257,49.0257,48.9839,49.0048,49700.0
2008-06-17 14:10:00,70.24,70.26,70.16,70.17,45500.0,49.0118,49.0257,48.9559,48.9629,45500.0
2008-06-17 14:15:00,70.16,70.27,70.11,70.24,56800.0,48.9559,49.0327,48.9211,49.0118,56800.0
2008-06-17 14:20:00,70.24,70.27,70.21,70.22,35900.0,49.0118,49.0327,48.9908,48.9978,35900.0
2008-06-17 14:25:00,70.22,70.22,70.03,70.13,32500.0,48.9978,48.9978,48.8652,48.935,32500.0
2008-06-17 14:30:00,70.13,70.2,70.12,70.19,27300.0,48.935,48.9839,48.928,48.9769,27300.0
2008-06-17 14:35:00,70.18,70.22,70.05,70.07,28500.0,48.9699,48.9978,48.8792,48.8931,28500.0
2008-06-17 14:40:00,70.06,70.14,70.05,70.11,44200.0,48.8862,48.942,48.8792,48.9211,44200.0
2008-06-17 14:45:00,70.11,70.21,70.11,70.19,27700.0,48.9211,48.9908,48.9211,48.9769,27700.0
2008-06-17 14:50:00,70.18,70.22,70.17,70.17,19700.0,48.9699,48.9978,48.9629,48.9629,19700.0
2008-06-17 14:55:00,70.18,70.22,70.11,70.11,37300.0,48.9699,48.9978,48.9211,48.9211,37300.0
2008-06-17 15:00:00,70.11,70.16,70.03,70.11,31400.0,48.9211,48.9559,48.8652,48.9211,31400.0
2008-06-17 15:05:00,70.11,70.16,70.08,70.09,12700.0,48.9211,48.9559,48.9001,48.9071,12700.0
2008-06-17 15:10:00,70.1,70.2,70.1,70.18,29400.0,48.9141,48.9839,48.9141,48.9699,29400.0
2008-06-17 15:15:00,70.17,70.17,69.99,69.99,58800.0,48.9629,48.9629,48.8373,48.8373,58800.0
2008-06-17 15:20:00,69.99,70.05,69.96,70.0,47700.0,48.8373,48.8792,48.8164,48.8443,47700.0
2008-06-17 15:25:00,70.01,70.13,70.0,70.13,63500.0,48.8513,48.935,48.8443,48.935,63500.0
2008-06-17 15:30:00,70.11,70.15,70.06,70.13,34900.0,48.9211,48.949,48.8862,48.935,34900.0
2008-06-17 15:35:00,70.11,70.14,70.04,70.1,49600.0,48.9211,48.942,48.8722,48.9141,49600.0
2008-06-17 15:40:00,70.11,70.16,70.03,70.06,49100.0,48.9211,48.9559,48.8652,48.8862,49100.0
2008-06-17 15:45:00,70.06,70.15,70.03,70.05,100900.0,48.8862,48.949,48.8652,48.8792,100900.0
2008-06-17 15:50:00,70.06,70.13,70.02,70.02,56200.0,48.8862,48.935,48.8583,48.8583,56200.0
2008-06-17 15:55:00,70.03,70.05,69.91,69.92,76200.0,48.8652,48.8792,48.7815,48.7885,76200.0
2008-06-18 09:30:00,69.56,69.75,69.42,69.55,344400.0,48.5373,48.6699,48.4396,48.5303,344400.0
2008-06-18 09:35:00,69.56,69.75,69.54,69.63,64800.0,48.5373,48.6699,48.5233,48.5861,64800.0
2008-06-18 09:40:00,69.66,69.77,69.52,69.71,51800.0,48.6071,48.6838,48.5094,48.6419,51800.0
2008-06-18 09:45:00,69.71,69.78,69.59,69.63,72300.0,48.6419,48.6908,48.5582,48.5861,72300.0
2008-06-18 09:50:00,69.61,69.7,69.47,69.54,63600.0,48.5722,48.635,48.4745,48.5233,63600.0
2008-06-18 09:55:00,69.56,69.56,69.23,69.34,93300.0,48.5373,48.5373,48.307,48.3838,93300.0
2008-06-18 10:00:00,69.33,69.45,69.22,69.45,68500.0,48.3768,48.4605,48.3,48.4605,68500.0
2008-06-18 10:05:00,69.44,69.5,69.38,69.49,51400.0,48.4535,48.4954,48.4117,48.4884,51400.0
2008-06-18 10:10:00,69.46,69.51,69.29,69.34,52600.0,48.4675,48.5024,48.3489,48.3838,52600.0
2008-06-18 10:15:00,69.35,69.53,69.32,69.51,51000.0,48.3907,48.5163,48.3698,48.5024,51000.0
2008-06-18 10:20:00,69.53,69.53,69.44,69.46,73500.0,48.5163,48.5163,48.4535,48.4675,73500.0
2008-06-18 10:25:00,69.49,69.55,69.42,69.43,79300.0,48.4884,48.5303,48.4396,48.4466,79300.0
2008-06-18 10:30:00,69.41,69.42,69.27,69.31,27800.0,48.4326,48.4396,48.3349,48.3628,27800.0
2008-06-18 10:35:00,69.3,69.41,69.22,69.25,89100.0,48.3559,48.4326,48.3,48.321,89100.0
2008-06-18 10:40:00,69.24,69.26,69.09,69.1,54600.0,48.314,48.3279,48.2093,48.2163,54600.0
2008-06-18 10:45:00,69.1,69.16,69.03,69.12,150600.0,48.2163,48.2582,48.1675,48.2303,150600.0
2008-06-18 10:50:00,69.11,69.18,69.07,69.12,43200.0,48.2233,48.2721,48.1954,48.2303,43200.0
2008-06-18 10:55:00,69.13,69.25,69.11,69.23,164500.0,48.2372,48.321,48.2233,48.307,164500.0
2008-06-18 11:00:00,69.22,69.28,69.19,69.26,26100.0,48.3,48.3419,48.2791,48.3279,26100.0
2008-06-18 11:05:00,69.27,69.45,69.26,69.43,48000.0,48.3349,48.4605,48.3279,48.4466,48000.0
2008-06-18 11:10:00,69.43,69.63,69.38,69.6,37600.0,48.4466,48.5861,48.4117,48.5652,37600.0
2008-06-18 11:15:00,69.61,69.61,69.36,69.36,27400.0,48.5722,48.5722,48.3977,48.3977,27400.0
2008-06-18 11:20:00,69.36,69.41,69.3,69.31,19400.0,48.3977,48.4326,48.3559,48.3628,19400.0
2008-06-18 11:25:00,69.33,69.43,69.33,69.33,24200.0,48.3768,48.4466,48.3768,48.3768,24200.0
2008-06-18 11:30:00,69.34,69.53,69.34,69.53,15800.0,48.3838,48.5163,48.3838,48.5163,15800.0
2008-06-18 11:35:00,69.52,69.57,69.4,69.41,25500.0,48.5094,48.5443,48.4256,48.4326,25500.0
2008-06-18 11:40:00,69.41,69.52,69.35,69.38,10400.0,48.4326,48.5094,48.3907,48.4117,10400.0
2008-06-18 11:45:00,69.4,69.48,69.4,69.45,18200.0,48.4256,48.4815,48.4256,48.4605,18200.0
2008-06-18 11:50:00,69.46,69.58,69.44,69.56,53400.0,48.4675,48.5512,48.4535,48.5373,53400.0
2008-06-18 11:55:00,69.56,69.65,69.54,69.56,36000.0,48.5373,48.6001,48.5233,48.5373,36000.0
2008-06-18 12:00:00,69.55,69.55,69.41,69.45,19800.0,48.5303,48.5303,48.4326,48.4605,19800.0
2008-06-18 12:05:00,69.43,69.49,69.4,69.4,11600.0,48.4466,48.4884,48.4256,48.4256,11600.0
2008-06-18 12:10:00,69.38,69.39,69.31,69.34,15700.0,48.4117,48.4187,48.3628,48.3838,15700.0
2008-06-18 12:15:00,69.33,69.36,69.23,69.23,17200.0,48.3768,48.3977,48.307,48.307,17200.0
2008-06-18 12:20:00,69.22,69.23,69.13,69.2,13100.0,48.3,48.307,48.2372,48.2861,13100.0
2008-06-18 12:25:00,69.2,69.2,69.1,69.12,13600.0,48.2861,48.2861,48.2163,48.2303,13600.0
2008-06-18 12:30:00,69.12,69.29,69.12,69.28,19700.0,48.2303,48.3489,48.2303,48.3419,19700.0
2008-06-18 12:35:00,69.28,69.29,69.2,69.22,12800.0,48.3419,48.3489,48.2861,48.3,12800.0
2008-06-18 12:40:00,69.22,69.24,69.13,69.15,28200.0,48.3,48.314,48.2372,48.2512,28200.0
2008-06-18 12:45:00,69.15,69.15,69.03,69.04,27600.0,48.2512,48.2512,48.1675,48.1744,27600.0
2008-06-18 12:50:00,69.03,69.03,68.92,68.96,20300.0,48.1675,48.1675,48.0907,48.1186,20300.0
2008-06-18 12:55:00,68.94,69.11,68.9,69.11,41200.0,48.1047,48.2233,48.0767,48.2233,41200.0
2008-06-18 13:00:00,69.1,69.11,68.91,68.94,63700.0,48.2163,48.2233,48.0837,48.1047,63700.0
2008-06-18 13:05:00,68.94,68.98,68.89,68.9,38000.0,48.1047,48.1326,48.0698,48.0767,38000.0
2008-06-18 13:10:00,68.89,68.92,68.82,68.82,33600.0,48.0698,48.0907,48.0209,48.0209,33600.0
2008-06-18 13:15:00,68.83,68.9,68.66,68.88,90200.0,48.0279,48.0767,47.9093,48.0628,90200.0
2008-06-18 13:20:00,68.88,68.97,68.86,68.95,27200.0,48.0628,48.1256,48.0488,48.1116,27200.0
2008-06-18 13:25:00,68.94,68.96,68.91,68.91,25600.0,48.1047,48.1186,48.0837,48.0837,25600.0
2008-06-18 13:30:00,68.91,68.97,68.78,68.94,44000.0,48.0837,48.1256,47.993,48.1047,44000.0
2008-06-18 13:35:00,68.93,68.94,68.8,68.81,21100.0,48.0977,48.1047,48.007,48.014,21100.0
2008-06-18 13:40:00,68.8,68.89,68.76,68.89,16600.0,48.007,48.0698,47.9791,48.0698,16600.0
2008-06-18 13:45:00,68.88,68.9,68.84,68.85,37600.0,48.0628,48.0767,48.0349,48.0419,37600.0
2008-06-18 13:50:00,68.88,68.91,68.81,68.83,21800.0,48.0628,48.0837,48.014,48.0279,21800.0
2008-06-18 13:55:00,68.83,69.02,68.83,68.92,33400.0,48.0279,48.1605,48.0279,48.0907,33400.0
2008-06-18 14:00:00,68.91,69.05,68.9,68.95,63000.0,48.0837,48.1814,48.0767,48.1116,63000.0
2008-06-18 14:05:00,68.97,69.06,68.95,69.01,32500.0,48.1256,48.1884,48.1116,48.1535,32500.0
2008-06-18 14:10:00,69.02,69.02,68.88,68.92,23300.0,48.1605,48.1605,48.0628,48.0907,23300.0
2008-06-18 14:15:00,68.92,69.03,68.87,68.89,71600.0,48.0907,48.1675,48.0558,48.0698,71600.0
2008-06-18 14:20:00,68.88,68.88,68.65,68.69,48800.0,48.0628,48.0628,47.9023,47.9302,48800.0
2008-06-18 14:25:00,68.69,68.79,68.65,68.69,36000.0,47.9302,48.0,47.9023,47.9302,36000.0
2008-06-18 14:30:00,68.69,68.77,68.66,68.74,32100.0,47.9302,47.986,47.9093,47.9651,32100.0
2008-06-18 14:35:00,68.75,68.94,68.73,68.88,50600.0,47.9721,48.1047,47.9581,48.0628,50600.0
2008-06-18 14:40:00,68.88,69.02,68.86,68.98,40500.0,48.0628,48.1605,48.0488,48.1326,40500.0
2008-06-18 14:45:00,68.97,68.97,68.82,68.83,30700.0,48.1256,48.1256,48.0209,48.0279,30700.0
2008-06-18 14:50:00,68.84,69.08,68.83,69.01,39400.0,48.0349,48.2023,48.0279,48.1535,39400.0
2008-06-18 14:55:00,69.03,69.1,68.97,69.0,27400.0,48.1675,48.2163,48.1256,48.1465,27400.0
2008-06-18 15:00:00,69.0,69.06,68.9,68.92,33000.0,48.1465,48.1884,48.0767,48.0907,33000.0
2008-06-18 15:05:00,68.94,69.04,68.87,69.04,72500.0,48.1047,48.1744,48.0558,48.1744,72500.0
2008-06-18 15:10:00,69.04,69.05,68.93,68.98,151600.0,48.1744,48.1814,48.0977,48.1326,151600.0
2008-06-18 15:15:00,68.97,69.15,68.96,69.14,125500.0,48.1256,48.2512,48.1186,48.2442,125500.0
2008-06-18 15:20:00,69.15,69.21,69.03,69.08,144900.0,48.2512,48.2931,48.1675,48.2023,144900.0
2008-06-18 15:25:00,69.1,69.17,69.03,69.08,87500.0,48.2163,48.2651,48.1675,48.2023,87500.0
2008-06-18 15:30:00,69.07,69.14,68.96,68.98,93900.0,48.1954,48.2442,48.1186,48.1326,93900.0
2008-06-18 15:35:00,68.97,69.09,68.93,68.94,89200.0,48.1256,48.2093,48.0977,48.1047,89200.0
2008-06-18 15:40:00,68.94,68.99,68.83,68.91,107900.0,48.1047,48.1395,48.0279,48.0837,107900.0
2008-06-18 15:45:00,68.92,69.01,68.9,68.95,119600.0,48.0907,48.1535,48.0767,48.1116,119600.0
2008-06-18 15:50:00,68.95,69.15,68.95,69.04,314700.0,48.1116,48.2512,48.1116,48.1744,314700.0
2008-06-18 15:55:00,69.05,69.09,68.95,68.96,247400.0,48.1814,48.2093,48.1116,48.1186,247400.0
2008-06-19 09:30:00,68.73,69.76,68.71,69.62,156800.0,47.9581,48.6768,47.9442,48.5791,156800.0
2008-06-19 09:35:00,69.61,69.9,69.57,69.8,85600.0,48.5722,48.7745,48.5443,48.7047,85600.0
2008-06-19 09:40:00,69.8,69.87,69.37,69.37,69000.0,48.7047,48.7536,48.4047,48.4047,69000.0
2008-06-19 09:45:00,69.36,69.44,69.23,69.43,35100.0,48.3977,48.4535,48.307,48.4466,35100.0
2008-06-19 09:50:00,69.44,69.65,69.44,69.62,36600.0,48.4535,48.6001,48.4535,48.5791,36600.0
2008-06-19 09:55:00,69.64,69.8,69.57,69.78,55700.0,48.5931,48.7047,48.5443,48.6908,55700.0
2008-06-19 10:00:00,69.78,69.82,69.54,69.78,96800.0,48.6908,48.7187,48.5233,48.6908,96800.0
2008-06-19 10:05:00,69.78,69.87,69.73,69.75,66800.0,48.6908,48.7536,48.6559,48.6699,66800.0
2008-06-19 10:10:00,69.75,69.78,69.55,69.73,70100.0,48.6699,48.6908,48.5303,48.6559,70100.0
2008-06-19 10:15:00,69.71,69.72,69.43,69.49,40400.0,48.6419,48.6489,48.4466,48.4884,40400.0
2008-06-19 10:20:00,69.5,69.73,69.49,69.73,35800.0,48.4954,48.6559,48.4884,48.6559,35800.0
2008-06-19 10:25:00,69.71,69.79,69.61,69.7,29400.0,48.6419,48.6978,48.5722,48.635,29400.0
2008-06-19 10:30:00,69.7,69.75,69.61,69.65,32300.0,48.635,48.6699,48.5722,48.6001,32300.0
2008-06-19 10:35:00,69.65,69.68,69.5,69.55,31600.0,48.6001,48.621,48.4954,48.5303,31600.0
2008-06-19 10:40:00,69.54,69.63,69.44,69.57,37000.0,48.5233,48.5861,48.4535,48.5443,37000.0
2008-06-19 10:45:00,69.56,69.68,69.48,69.61,22400.0,48.5373,48.621,48.4815,48.5722,22400.0
2008-06-19 10:50:00,69.59,69.92,69.58,69.75,41400.0,48.5582,48.7885,48.5512,48.6699,41400.0
2008-06-19 10:55:00,69.73,69.73,69.6,69.66,14900.0,48.6559,48.6559,48.5652,48.6071,14900.0
2008-06-19 11:00:00,69.64,69.73,69.53,69.54,24600.0,48.5931,48.6559,48.5163,48.5233,24600.0
2008-06-19 11:05:00,69.54,69.59,69.38,69.4,41700.0,48.5233,48.5582,48.4117,48.4256,41700.0
2008-06-19 11:10:00,69.4,69.4,69.13,69.3,62100.0,48.4256,48.4256,48.2372,48.3559,62100.0
2008-06-19 11:15:00,69.31,69.36,69.23,69.31,17300.0,48.3628,48.3977,48.307,48.3628,17300.0
2008-06-19 11:20:00,69.29,69.29,69.0,69.05,47900.0,48.3489,48.3489,48.1465,48.1814,47900.0
2008-06-19 11:25:00,69.05,69.08,68.96,69.0,75200.0,48.1814,48.2023,48.1186,48.1465,75200.0
2008-06-19 11:30:00,69.0,69.32,68.98,69.31,44600.0,48.1465,48.3698,48.1326,48.3628,44600.0
2008-06-19 11:35:00,69.32,69.49,69.21,69.38,24800.0,48.3698,48.4884,48.2931,48.4117,24800.0
2008-06-19 11:40:00,69.38,69.5,69.33,69.44,21200.0,48.4117,48.4954,48.3768,48.4535,21200.0
2008-06-19 11:45:00,69.41,69.46,69.36,69.44,15300.0,48.4326,48.4675,48.3977,48.4535,15300.0
2008-06-19 11:50:00,69.44,69.45,69.37,69.37,21400.0,48.4535,48.4605,48.4047,48.4047,21400.0
2008-06-19 11:55:00,69.38,69.39,69.3,69.39,19200.0,48.4117,48.4187,48.3559,48.4187,19200.0
2008-06-19 12:00:00,69.37,69.39,69.27,69.36,19700.0,48.4047,48.4187,48.3349,48.3977,19700.0
2008-06-19 12:05:00,69.36,69.77,69.35,69.74,389400.0,48.3977,48.6838,48.3907,48.6629,389400.0
2008-06-19 12:10:00,69.74,69.99,69.69,69.76,86000.0,48.6629,48.8373,48.628,48.6768,86000.0
2008-06-19 12:15:00,69.78,69.98,69.76,69.91,43800.0,48.6908,48.8303,48.6768,48.7815,43800.0
2008-06-19 12:20:00,69.87,69.93,69.79,69.85,28600.0,48.7536,48.7955,48.6978,48.7396,28600.0
2008-06-19 12:25:00,69.86,69.91,69.75,69.78,29600.0,48.7466,48.7815,48.6699,48.6908,29600.0
2008-06-19 12:30:00,69.78,69.92,69.76,69.88,29800.0,48.6908,48.7885,48.6768,48.7606,29800.0
2008-06-19 12:35:00,69.86,69.91,69.79,69.85,28900.0,48.7466,48.7815,48.6978,48.7396,28900.0
2008-06-19 12:40:00,69.85,69.9,69.71,69.74,20800.0,48.7396,48.7745,48.6419,48.6629,20800.0
2008-06-19 12:45:00,69.74,69.76,69.65,69.7,16400.0,48.6629,48.6768,48.6001,48.635,16400.0
2008-06-19 12:50:00,69.66,69.7,69.56,69.59,31300.0,48.6071,48.635,48.5373,48.5582,31300.0
2008-06-19 12:55:00,69.56,69.59,69.48,69.55,10600.0,48.5373,48.5582,48.4815,48.5303,10600.0
2008-06-19 13:00:00,69.52,69.54,69.49,69.52,7600.0,48.5094,48.5233,48.4884,48.5094,7600.0
2008-06-19 13:05:00,69.52,69.71,69.52,69.71,22200.0,48.5094,48.6419,48.5094,48.6419,22200.0
2008-06-19 13:10:00,69.74,69.84,69.72,69.81,25200.0,48.6629,48.7327,48.6489,48.7117,25200.0
2008-06-19 13:15:00,69.83,69.89,69.79,69.82,18700.0,48.7257,48.7675,48.6978,48.7187,18700.0
2008-06-19 13:20:00,69.83,69.88,69.66,69.68,19600.0,48.7257,48.7606,48.6071,48.621,19600.0
2008-06-19 13:25:00,69.69,69.74,69.64,69.72,10900.0,48.628,48.6629,48.5931,48.6489,10900.0
2008-06-19 13:30:00,69.74,69.79,69.71,69.77,16200.0,48.6629,48.6978,48.6419,48.6838,16200.0
2008-06-19 13:35:00,69.76,69.84,69.7,69.7,12000.0,48.6768,48.7327,48.635,48.635,12000.0
2008-06-19 13:40:00,69.7,69.71,69.59,69.59,12100.0,48.635,48.6419,48.5582,48.5582,12100.0
2008-06-19 13:45:00,69.57,69.58,69.44,69.5,21800.0,48.5443,48.5512,48.4535,48.4954,21800.0
2008-06-19 13:50:00,69.5,69.58,69.42,69.56,17200.0,48.4954,48.5512,48.4396,48.5373,17200.0
2008-06-19 13:55:00,69.55,69.59,69.5,69.59,9500.0,48.5303,48.5582,48.4954,48.5582,9500.0
2008-06-19 14:00:00,69.59,69.59,69.37,69.4,32900.0,48.5582,48.5582,48.4047,48.4256,32900.0
2008-06-19 14:05:00,69.41,69.43,69.35,69.37,24300.0,48.4326,48.4466,48.3907,48.4047,24300.0
2008-06-19 14:10:00,69.36,69.59,69.34,69.54,29100.0,48.3977,48.5582,48.3838,48.5233,29100.0
2008-06-19 14:15:00,69.54,69.54,69.45,69.46,16700.0,48.5233,48.5233,48.4605,48.4675,16700.0
2008-06-19 14:20:00,69.47,69.55,69.41,69.52,24600.0,48.4745,48.5303,48.4326,48.5094,24600.0
2008-06-19 14:25:00,69.52,69.79,69.52,69.79,38800.0,48.5094,48.6978,48.5094,48.6978,38800.0
2008-06-19 14:30:00,69.79,70.04,69.74,69.98,93500.0,48.6978,48.8722,48.6629,48.8303,93500.0
2008-06-19 14:35:00,69.97,70.04,69.95,70.02,149300.0,48.8234,48.8722,48.8094,48.8583,149300.0
2008-06-19 14:40:00,70.01,70.13,69.97,70.11,39200.0,48.8513,48.935,48.8234,48.9211,39200.0
2008-06-19 14:45:00,70.11,70.29,70.0,70.28,87500.0,48.9211,49.0467,48.8443,49.0397,87500.0
2008-06-19 14:50:00,70.28,70.39,70.27,70.36,48600.0,49.0397,49.1164,49.0327,49.0955,48600.0
2008-06-19 14:55:00,70.36,70.45,70.24,70.39,75400.0,49.0955,49.1583,49.0118,49.1164,75400.0
2008-06-19 15:00:00,70.41,70.6,70.39,70.57,107600.0,49.1304,49.263,49.1164,49.242,107600.0
2008-06-19 15:05:00,70.57,70.62,70.43,70.46,105900.0,49.242,49.2769,49.1443,49.1653,105900.0
2008-06-19 15:10:00,70.48,70.61,70.43,70.61,77600.0,49.1792,49.2699,49.1443,49.2699,77600.0
2008-06-19 15:15:00,70.61,70.7,70.55,70.63,77800.0,49.2699,49.3327,49.2281,49.2839,77800.0
2008-06-19 15:20:00,70.64,70.68,70.35,70.39,153900.0,49.2909,49.3188,49.0885,49.1164,153900.0
2008-06-19 15:25:00,70.39,70.39,70.27,70.29,56700.0,49.1164,49.1164,49.0327,49.0467,56700.0
2008-06-19 15:30:00,70.29,70.42,70.29,70.38,109500.0,49.0467,49.1374,49.0467,49.1095,109500.0
2008-06-19 15:35:00,70.38,70.38,70.18,70.27,103400.0,49.1095,49.1095,48.9699,49.0327,103400.0
2008-06-19 15:40:00,70.27,70.32,70.2,70.28,101600.0,49.0327,49.0676,48.9839,49.0397,101600.0
2008-06-19 15:45:00,70.27,70.33,70.21,70.27,111600.0,49.0327,49.0746,48.9908,49.0327,111600.0
2008-06-19 15:50:00,70.26,70.31,70.19,70.31,112900.0,49.0257,49.0606,48.9769,49.0606,112900.0
2008-06-19 15:55:00,70.31,70.32,70.19,70.24,214500.0,49.0606,49.0676,48.9769,49.0118,214500.0
2008-06-20 09:30:00,69.88,70.11,69.6,69.62,920000.0,48.7606,48.9211,48.5652,48.5791,920000.0
2008-06-20 09:35:00,69.64,69.64,69.5,69.57,77900.0,48.5931,48.5931,48.4954,48.5443,77900.0
2008-06-20 09:40:00,69.58,69.83,69.53,69.62,69100.0,48.5512,48.7257,48.5163,48.5791,69100.0
2008-06-20 09:45:00,69.65,69.66,69.41,69.52,97000.0,48.6001,48.6071,48.4326,48.5094,97000.0
2008-06-20 09:50:00,69.53,69.6,69.25,69.25,71200.0,48.5163,48.5652,48.321,48.321,71200.0
2008-06-20 09:55:00,69.25,69.93,68.78,68.89,235100.0,48.321,48.7955,47.993,48.0698,235100.0
2008-06-20 10:00:00,68.88,68.96,68.79,68.83,105200.0,48.0628,48.1186,48.0,48.0279,105200.0
2008-06-20 10:05:00,68.85,68.9,68.72,68.9,95600.0,48.0419,48.0767,47.9512,48.0767,95600.0
2008-06-20 10:10:00,68.89,68.92,68.76,68.78,76000.0,48.0698,48.0907,47.9791,47.993,76000.0
2008-06-20 10:15:00,68.77,68.79,68.68,68.7,72500.0,47.986,48.0,47.9232,47.9372,72500.0
2008-06-20 10:20:00,68.71,68.73,68.55,68.64,89900.0,47.9442,47.9581,47.8325,47.8953,89900.0
2008-06-20 10:25:00,68.64,69.04,68.62,68.91,106900.0,47.8953,48.1744,47.8814,48.0837,106900.0
2008-06-20 10:30:00,68.92,69.08,68.87,68.89,65500.0,48.0907,48.2023,48.0558,48.0698,65500.0
2008-06-20 10:35:00,68.88,68.89,68.62,68.77,53500.0,48.0628,48.0698,47.8814,47.986,53500.0
2008-06-20 10:40:00,68.77,68.96,68.74,68.8,55800.0,47.986,48.1186,47.9651,48.007,55800.0
2008-06-20 10:45:00,68.8,68.97,68.78,68.97,34100.0,48.007,48.1256,47.993,48.1256,34100.0
2008-06-20 10:50:00,68.97,69.3,68.95,69.21,48400.0,48.1256,48.3559,48.1116,48.2931,48400.0
2008-06-20 10:55:00,69.22,69.24,68.93,68.95,29600.0,48.3,48.314,48.0977,48.1116,29600.0
2008-06-20 11:00:00,68.95,69.02,68.77,68.79,25000.0,48.1116,48.1605,47.986,48.0,25000.0
2008-06-20 11:05:00,68.77,69.06,68.69,69.05,40400.0,47.986,48.1884,47.9302,48.1814,40400.0
2008-06-20 11:10:00,69.06,69.1,68.86,68.91,31100.0,48.1884,48.2163,48.0488,48.0837,31100.0
2008-06-20 11:15:00,68.89,68.98,68.86,68.88,24800.0,48.0698,48.1326,48.0488,48.0628,24800.0
2008-06-20 11:20:00,68.88,69.24,68.87,69.23,54000.0,48.0628,48.314,48.0558,48.307,54000.0
2008-06-20 11:25:00,69.23,69.23,69.03,69.04,36800.0,48.307,48.307,48.1675,48.1744,36800.0
2008-06-20 11:30:00,69.06,69.06,68.82,68.84,23000.0,48.1884,48.1884,48.0209,48.0349,23000.0
2008-06-20 11:35:00,68.84,68.91,68.8,68.85,37000.0,48.0349,48.0837,48.007,48.0419,37000.0
2008-06-20 11:40:00,68.85,69.08,68.83,68.91,43200.0,48.0419,48.2023,48.0279,48.0837,43200.0
2008-06-20 11:45:00,68.9,68.93,68.79,68.79,32900.0,48.0767,48.0977,48.0,48.0,32900.0
2008-06-20 11:50:00,68.79,68.87,68.75,68.87,17600.0,48.0,48.0558,47.9721,48.0558,17600.0
2008-06-20 11:55:00,68.86,68.95,68.78,68.82,15600.0,48.0488,48.1116,47.993,48.0209,15600.0
2008-06-20 12:00:00,68.84,68.93,68.78,68.92,8600.0,48.0349,48.0977,47.993,48.0907,8600.0
2008-06-20 12:05:00,68.92,69.02,68.79,68.81,25200.0,48.0907,48.1605,48.0,48.014,25200.0
2008-06-20 12:10:00,68.81,68.89,68.79,68.85,14600.0,48.014,48.0698,48.0,48.0419,14600.0
2008-06-20 12:15:00,68.86,68.97,68.85,68.94,14900.0,48.0488,48.1256,48.0419,48.1047,14900.0
2008-06-20 12:20:00,68.94,68.98,68.83,68.86,15200.0,48.1047,48.1326,48.0279,48.0488,15200.0
2008-06-20 12:25:00,68.88,68.9,68.79,68.9,21800.0,48.0628,48.0767,48.0,48.0767,21800.0
2008-06-20 12:30:00,68.9,68.91,68.79,68.91,15800.0,48.0767,48.0837,48.0,48.0837,15800.0
2008-06-20 12:35:00,68.93,68.97,68.88,68.88,13800.0,48.0977,48.1256,48.0628,48.0628,13800.0
2008-06-20 12:40:00,68.89,68.89,68.8,68.83,20600.0,48.0698,48.0698,48.007,48.0279,20600.0
2008-06-20 12:45:00,68.84,68.86,68.78,68.79,12500.0,48.0349,48.0488,47.993,48.0,12500.0
2008-06-20 12:50:00,68.8,68.81,68.73,68.73,14800.0,48.007,48.014,47.9581,47.9581,14800.0
2008-06-20 12:55:00,68.74,68.74,68.69,68.7,10800.0,47.9651,47.9651,47.9302,47.9372,10800.0
2008-06-20 13:00:00,68.69,68.73,68.65,68.73,20000.0,47.9302,47.9581,47.9023,47.9581,20000.0
2008-06-20 13:05:00,68.74,68.84,68.73,68.84,14200.0,47.9651,48.0349,47.9581,48.0349,14200.0
2008-06-20 13:10:00,68.85,68.93,68.69,68.74,23800.0,48.0419,48.0977,47.9302,47.9651,23800.0
2008-06-20 13:15:00,68.74,68.81,68.74,68.76,16500.0,47.9651,48.014,47.9651,47.9791,16500.0
2008-06-20 13:20:00,68.77,68.77,68.61,68.69,43700.0,47.986,47.986,47.8744,47.9302,43700.0
2008-06-20 13:25:00,68.68,68.69,68.62,68.68,32200.0,47.9232,47.9302,47.8814,47.9232,32200.0
2008-06-20 13:30:00,68.67,68.68,68.54,68.62,60200.0,47.9163,47.9232,47.8256,47.8814,60200.0
2008-06-20 13:35:00,68.64,68.72,68.55,68.69,20900.0,47.8953,47.9512,47.8325,47.9302,20900.0
2008-06-20 13:40:00,68.68,68.71,68.51,68.52,29000.0,47.9232,47.9442,47.8046,47.8116,29000.0
2008-06-20 13:45:00,68.51,68.6,68.51,68.55,11900.0,47.8046,47.8674,47.8046,47.8325,11900.0
2008-06-20 13:50:00,68.56,68.66,68.52,68.58,17300.0,47.8395,47.9093,47.8116,47.8535,17300.0
2008-06-20 13:55:00,68.58,68.67,68.55,68.6,17500.0,47.8535,47.9163,47.8325,47.8674,17500.0
2008-06-20 14:00:00,68.59,68.6,68.5,68.6,31200.0,47.8604,47.8674,47.7976,47.8674,31200.0
2008-06-20 14:05:00,68.6,68.7,68.51,68.51,28000.0,47.8674,47.9372,47.8046,47.8046,28000.0
2008-06-20 14:10:00,68.51,68.55,68.37,68.37,44400.0,47.8046,47.8325,47.7069,47.7069,44400.0
2008-06-20 14:15:00,68.37,68.42,68.35,68.38,40400.0,47.7069,47.7418,47.693,47.7139,40400.0
2008-06-20 14:20:00,68.38,68.54,68.38,68.51,22700.0,47.7139,47.8256,47.7139,47.8046,22700.0
2008-06-20 14:25:00,68.51,68.57,68.47,68.57,25700.0,47.8046,47.8465,47.7767,47.8465,25700.0
2008-06-20 14:30:00,68.54,68.56,68.49,68.5,13200.0,47.8256,47.8395,47.7907,47.7976,13200.0
2008-06-20 14:35:00,68.49,68.49,68.36,68.37,20100.0,47.7907,47.7907,47.7,47.7069,20100.0
2008-06-20 14:40:00,68.38,68.48,68.38,68.41,15100.0,47.7139,47.7837,47.7139,47.7348,15100.0
2008-06-20 14:45:00,68.42,68.57,68.39,68.42,45800.0,47.7418,47.8465,47.7209,47.7418,45800.0
2008-06-20 14:50:00,68.41,68.43,68.25,68.29,28700.0,47.7348,47.7488,47.6232,47.6511,28700.0
2008-06-20 14:55:00,68.27,68.37,68.22,68.23,28700.0,47.6372,47.7069,47.6023,47.6092,28700.0
2008-06-20 15:00:00,68.23,68.3,68.19,68.2,30200.0,47.6092,47.6581,47.5813,47.5883,30200.0
2008-06-20 15:05:00,68.19,68.35,68.18,68.3,50900.0,47.5813,47.693,47.5744,47.6581,50900.0
2008-06-20 15:10:00,68.29,68.39,68.27,68.36,34100.0,47.6511,47.7209,47.6372,47.7,34100.0
2008-06-20 15:15:00,68.36,68.41,68.33,68.34,23600.0,47.7,47.7348,47.679,47.686,23600.0
2008-06-20 15:20:00,68.33,68.5,68.31,68.5,36600.0,47.679,47.7976,47.6651,47.7976,36600.0
2008-06-20 15:25:00,68.53,68.59,68.42,68.5,67700.0,47.8186,47.8604,47.7418,47.7976,67700.0
2008-06-20 15:30:00,68.49,68.69,68.47,68.69,56300.0,47.7907,47.9302,47.7767,47.9302,56300.0
2008-06-20 15:35:00,68.69,68.74,68.59,68.66,65800.0,47.9302,47.9651,47.8604,47.9093,65800.0
2008-06-20 15:40:00,68.66,68.81,68.5,68.6,126200.0,47.9093,48.014,47.7976,47.8674,126200.0
2008-06-20 15:45:00,68.6,68.75,68.6,68.65,86000.0,47.8674,47.9721,47.8674,47.9023,86000.0
2008-06-20 15:50:00,68.66,68.81,68.65,68.69,205300.0,47.9093,48.014,47.9023,47.9302,205300.0
2008-06-20 15:55:00,68.7,68.74,68.6,68.71,251400.0,47.9372,47.9651,47.8674,47.9442,251400.0
2008-06-23 09:30:00,69.07,69.79,69.06,69.53,140700.0,48.1954,48.6978,48.1884,48.5163,140700.0
2008-06-23 09:35:00,69.53,69.54,69.2,69.36,79500.0,48.5163,48.5233,48.2861,48.3977,79500.0
2008-06-23 09:40:00,69.34,69.39,69.05,69.05,45100.0,48.3838,48.4187,48.1814,48.1814,45100.0
2008-06-23 09:45:00,69.05,69.09,68.98,69.01,65200.0,48.1814,48.2093,48.1326,48.1535,65200.0
2008-06-23 09:50:00,69.02,69.02,68.73,68.78,76600.0,48.1605,48.1605,47.9581,47.993,76600.0
2008-06-23 09:55:00,68.81,68.83,68.62,68.68,99200.0,48.014,48.0279,47.8814,47.9232,99200.0
2008-06-23 10:00:00,68.69,68.75,68.58,68.6,81900.0,47.9302,47.9721,47.8535,47.8674,81900.0
2008-06-23 10:05:00,68.59,68.63,68.41,68.55,57900.0,47.8604,47.8884,47.7348,47.8325,57900.0
2008-06-23 10:10:00,68.57,68.7,68.55,68.67,42900.0,47.8465,47.9372,47.8325,47.9163,42900.0
2008-06-23 10:15:00,68.7,68.9,68.68,68.81,53800.0,47.9372,48.0767,47.9232,48.014,53800.0
2008-06-23 10:20:00,68.82,68.92,68.8,68.89,47400.0,48.0209,48.0907,48.007,48.0698,47400.0
2008-06-23 10:25:00,68.89,68.91,68.84,68.85,28600.0,48.0698,48.0837,48.0349,48.0419,28600.0
2008-06-23 10:30:00,68.85,69.07,68.85,69.06,37600.0,48.0419,48.1954,48.0419,48.1884,37600.0
2008-06-23 10:35:00,69.06,69.1,69.03,69.05,42100.0,48.1884,48.2163,48.1675,48.1814,42100.0
2008-06-23 10:40:00,69.06,69.12,68.89,68.9,39500.0,48.1884,48.2303,48.0698,48.0767,39500.0
2008-06-23 10:45:00,68.89,68.93,68.82,68.87,47200.0,48.0698,48.0977,48.0209,48.0558,47200.0
2008-06-23 10:50:00,68.84,68.86,68.61,68.66,42800.0,48.0349,48.0488,47.8744,47.9093,42800.0
2008-06-23 10:55:00,68.64,68.79,68.64,68.78,32100.0,47.8953,48.0,47.8953,47.993,32100.0
2008-06-23 11:00:00,68.77,68.85,68.76,68.8,44600.0,47.986,48.0419,47.9791,48.007,44600.0
2008-06-23 11:05:00,68.79,68.79,68.59,68.63,125500.0,48.0,48.0,47.8604,47.8884,125500.0
2008-06-23 11:10:00,68.62,68.67,68.55,68.62,38300.0,47.8814,47.9163,47.8325,47.8814,38300.0
2008-06-23 11:15:00,68.62,68.74,68.47,68.47,64600.0,47.8814,47.9651,47.7767,47.7767,64600.0
2008-06-23 11:20:00,68.49,68.6,68.38,68.39,72000.0,47.7907,47.8674,47.7139,47.7209,72000.0
2008-06-23 11:25:00,68.39,68.52,68.37,68.52,53500.0,47.7209,47.8116,47.7069,47.8116,53500.0
2008-06-23 11:30:00,68.52,68.7,68.51,68.55,43200.0,47.8116,47.9372,47.8046,47.8325,43200.0
2008-06-23 11:35:00,68.55,68.6,68.48,68.54,25000.0,47.8325,47.8674,47.7837,47.8256,25000.0
2008-06-23 11:40:00,68.54,68.6,68.46,68.46,28000.0,47.8256,47.8674,47.7697,47.7697,28000.0
2008-06-23 11:45:00,68.46,68.5,68.35,68.4,106200.0,47.7697,47.7976,47.693,47.7279,106200.0
2008-06-23 11:50:00,68.4,68.58,68.34,68.53,99100.0,47.7279,47.8535,47.686,47.8186,99100.0
2008-06-23 11:55:00,68.54,68.59,68.52,68.57,36300.0,47.8256,47.8604,47.8116,47.8465,36300.0
2008-06-23 12:00:00,68.57,68.59,68.5,68.55,54500.0,47.8465,47.8604,47.7976,47.8325,54500.0
2008-06-23 12:05:00,68.55,68.55,68.38,68.42,81400.0,47.8325,47.8325,47.7139,47.7418,81400.0
2008-06-23 12:10:00,68.42,68.44,68.34,68.36,61500.0,47.7418,47.7558,47.686,47.7,61500.0
2008-06-23 12:15:00,68.37,68.4,68.34,68.4,38500.0,47.7069,47.7279,47.686,47.7279,38500.0
2008-06-23 12:20:00,68.39,68.4,68.37,68.38,13100.0,47.7209,47.7279,47.7069,47.7139,13100.0
2008-06-23 12:25:00,68.38,68.4,68.29,68.29,58300.0,47.7139,47.7279,47.6511,47.6511,58300.0
2008-06-23 12:30:00,68.29,68.38,68.29,68.33,33000.0,47.6511,47.7139,47.6511,47.679,33000.0
2008-06-23 12:35:00,68.31,68.35,68.25,68.28,50200.0,47.6651,47.693,47.6232,47.6441,50200.0
2008-06-23 12:40:00,68.28,68.29,68.24,68.26,32200.0,47.6441,47.6511,47.6162,47.6302,32200.0
2008-06-23 12:45:00,68.25,68.28,68.21,68.25,52900.0,47.6232,47.6441,47.5953,47.6232,52900.0
2008-06-23 12:50:00,68.24,68.25,68.19,68.25,44000.0,47.6162,47.6232,47.5813,47.6232,44000.0
2008-06-23 12:55:00,68.24,68.38,68.19,68.36,123800.0,47.6162,47.7139,47.5813,47.7,123800.0
2008-06-23 13:00:00,68.37,68.52,68.37,68.48,84900.0,47.7069,47.8116,47.7069,47.7837,84900.0
2008-06-23 13:05:00,68.48,68.5,68.42,68.45,95400.0,47.7837,47.7976,47.7418,47.7628,95400.0
2008-06-23 13:10:00,68.44,68.45,68.39,68.44,62900.0,47.7558,47.7628,47.7209,47.7558,62900.0
2008-06-23 13:15:00,68.44,68.59,68.44,68.5,54800.0,47.7558,47.8604,47.7558,47.7976,54800.0
2008-06-23 13:20:00,68.5,68.58,68.44,68.56,85900.0,47.7976,47.8535,47.7558,47.8395,85900.0
2008-06-23 13:25:00,68.54,68.56,68.47,68.47,18100.0,47.8256,47.8395,47.7767,47.7767,18100.0
2008-06-23 13:30:00,68.46,68.49,68.45,68.46,20800.0,47.7697,47.7907,47.7628,47.7697,20800.0
2008-06-23 13:35:00,68.45,68.53,68.45,68.49,28600.0,47.7628,47.8186,47.7628,47.7907,28600.0
2008-06-23 13:40:00,68.5,68.62,68.47,68.62,59800.0,47.7976,47.8814,47.7767,47.8814,59800.0
2008-06-23 13:45:00,68.61,69.0,68.61,68.97,141100.0,47.8744,48.1465,47.8744,48.1256,141100.0
2008-06-23 13:50:00,68.96,69.06,68.92,69.04,94000.0,48.1186,48.1884,48.0907,48.1744,94000.0
2008-06-23 13:55:00,69.06,69.06,68.88,68.92,35400.0,48.1884,48.1884,48.0628,48.0907,35400.0
2008-06-23 14:00:00,68.92,69.02,68.86,68.91,58200.0,48.0907,48.1605,48.0488,48.0837,58200.0
2008-06-23 14:05:00,68.91,68.93,68.82,68.84,41700.0,48.0837,48.0977,48.0209,48.0349,41700.0
2008-06-23 14:10:00,68.84,68.88,68.73,68.77,23700.0,48.0349,48.0628,47.9581,47.986,23700.0
2008-06-23 14:15:00,68.77,68.87,68.7,68.84,70200.0,47.986,48.0558,47.9372,48.0349,70200.0
2008-06-23 14:20:00,68.83,68.87,68.76,68.79,35000.0,48.0279,48.0558,47.9791,48.0,35000.0
2008-06-23 14:25:00,68.79,68.88,68.75,68.86,62500.0,48.0,48.0628,47.9721,48.0488,62500.0
2008-06-23 14:30:00,68.87,68.9,68.81,68.9,57000.0,48.0558,48.0767,48.014,48.0767,57000.0
2008-06-23 14:35:00,68.9,68.9,68.79,68.87,75300.0,48.0767,48.0767,48.0,48.0558,75300.0
2008-06-23 14:40:00,68.87,68.9,68.85,68.86,36000.0,48.0558,48.0767,48.0419,48.0488,36000.0
2008-06-23 14:45:00,68.86,68.86,68.65,68.65,52900.0,48.0488,48.0488,47.9023,47.9023,52900.0
2008-06-23 14:50:00,68.66,68.71,68.52,68.53,125500.0,47.9093,47.9442,47.8116,47.8186,125500.0
2008-06-23 14:55:00,68.53,68.59,68.51,68.55,71300.0,47.8186,47.8604,47.8046,47.8325,71300.0
2008-06-23 15:00:00,68.55,68.56,68.43,68.45,73500.0,47.8325,47.8395,47.7488,47.7628,73500.0
2008-06-23 15:05:00,68.44,68.56,68.42,68.51,89400.0,47.7558,47.8395,47.7418,47.8046,89400.0
2008-06-23 15:10:00,68.51,68.59,68.5,68.51,55300.0,47.8046,47.8604,47.7976,47.8046,55300.0
2008-06-23 15:15:00,68.51,68.51,68.32,68.33,59400.0,47.8046,47.8046,47.672,47.679,59400.0
2008-06-23 15:20:00,68.34,68.34,68.22,68.25,75200.0,47.686,47.686,47.6023,47.6232,75200.0
2008-06-23 15:25:00,68.24,68.43,68.23,68.43,60800.0,47.6162,47.7488,47.6092,47.7488,60800.0
2008-06-23 15:30:00,68.43,68.49,68.34,68.41,76500.0,47.7488,47.7907,47.686,47.7348,76500.0
2008-06-23 15:35:00,68.4,68.43,68.35,68.41,40400.0,47.7279,47.7488,47.693,47.7348,40400.0
2008-06-23 15:40:00,68.4,68.52,68.4,68.43,71500.0,47.7279,47.8116,47.7279,47.7488,71500.0
2008-06-23 15:45:00,68.43,68.47,68.43,68.47,52700.0,47.7488,47.7767,47.7488,47.7767,52700.0
2008-06-23 15:50:00,68.47,68.58,68.37,68.52,159300.0,47.7767,47.8535,47.7069,47.8116,159300.0
2008-06-23 15:55:00,68.52,68.55,68.45,68.45,133300.0,47.8116,47.8325,47.7628,47.7628,133300.0
2008-06-24 09:30:00,68.04,68.7,68.02,68.38,65600.0,47.4767,47.9372,47.4627,47.7139,65600.0
2008-06-24 09:35:00,68.4,68.75,68.4,68.72,64100.0,47.7279,47.9721,47.7279,47.9512,64100.0
2008-06-24 09:40:00,68.72,68.8,68.66,68.72,72900.0,47.9512,48.007,47.9093,47.9512,72900.0
2008-06-24 09:45:00,68.73,68.75,68.61,68.61,94900.0,47.9581,47.9721,47.8744,47.8744,94900.0
2008-06-24 09:50:00,68.6,68.73,68.48,68.61,52400.0,47.8674,47.9581,47.7837,47.8744,52400.0
2008-06-24 09:55:00,68.63,68.67,68.28,68.28,94400.0,47.8884,47.9163,47.6441,47.6441,94400.0
2008-06-24 10:00:00,68.27,68.35,67.85,68.35,163700.0,47.6372,47.693,47.3441,47.693,163700.0
2008-06-24 10:05:00,68.36,68.5,68.14,68.21,95100.0,47.7,47.7976,47.5464,47.5953,95100.0
2008-06-24 10:10:00,68.22,68.45,68.22,68.36,36700.0,47.6023,47.7628,47.6023,47.7,36700.0
2008-06-24 10:15:00,68.36,68.47,68.27,68.3,82000.0,47.7,47.7767,47.6372,47.6581,82000.0
2008-06-24 10:20:00,68.31,68.36,68.21,68.32,51400.0,47.6651,47.7,47.5953,47.672,51400.0
2008-06-24 10:25:00,68.32,68.45,68.27,68.41,32000.0,47.672,47.7628,47.6372,47.7348,32000.0
2008-06-24 10:30:00,68.41,68.48,68.26,68.3,75800.0,47.7348,47.7837,47.6302,47.6581,75800.0
2008-06-24 10:35:00,68.29,68.39,68.24,68.34,37300.0,47.6511,47.7209,47.6162,47.686,37300.0
2008-06-24 10:40:00,68.35,68.52,68.28,68.47,40900.0,47.693,47.8116,47.6441,47.7767,40900.0
2008-06-24 10:45:00,68.48,68.56,68.4,68.49,67600.0,47.7837,47.8395,47.7279,47.7907,67600.0
2008-06-24 10:50:00,68.49,68.8,68.49,68.76,71400.0,47.7907,48.007,47.7907,47.9791,71400.0
2008-06-24 10:55:00,68.76,69.26,68.76,69.2,84400.0,47.9791,48.3279,47.9791,48.2861,84400.0
2008-06-24 11:00:00,69.19,69.28,69.05,69.21,108400.0,48.2791,48.3419,48.1814,48.2931,108400.0
2008-06-24 11:05:00,69.21,69.4,69.2,69.36,74600.0,48.2931,48.4256,48.2861,48.3977,74600.0
2008-06-24 11:10:00,69.36,69.37,69.26,69.3,87500.0,48.3977,48.4047,48.3279,48.3559,87500.0
2008-06-24 11:15:00,69.3,70.01,69.3,69.84,174300.0,48.3559,48.8513,48.3559,48.7327,174300.0
2008-06-24 11:20:00,69.85,69.9,69.72,69.81,87300.0,48.7396,48.7745,48.6489,48.7117,87300.0
2008-06-24 11:25:00,69.8,69.82,69.55,69.65,68000.0,48.7047,48.7187,48.5303,48.6001,68000.0
2008-06-24 11:30:00,69.63,69.65,69.43,69.59,48400.0,48.5861,48.6001,48.4466,48.5582,48400.0
2008-06-24 11:35:00,69.58,69.65,69.44,69.59,36200.0,48.5512,48.6001,48.4535,48.5582,36200.0
2008-06-24 11:40:00,69.61,69.72,69.6,69.63,19800.0,48.5722,48.6489,48.5652,48.5861,19800.0
2008-06-24 11:45:00,69.63,69.9,69.61,69.86,42200.0,48.5861,48.7745,48.5722,48.7466,42200.0
2008-06-24 11:50:00,69.86,69.99,69.81,69.99,41200.0,48.7466,48.8373,48.7117,48.8373,41200.0
2008-06-24 11:55:00,69.99,70.09,69.96,70.07,64700.0,48.8373,48.9071,48.8164,48.8931,64700.0
2008-06-24 12:00:00,70.07,70.11,70.03,70.06,65500.0,48.8931,48.9211,48.8652,48.8862,65500.0
2008-06-24 12:05:00,70.07,70.07,69.77,69.85,48600.0,48.8931,48.8931,48.6838,48.7396,48600.0
2008-06-24 12:10:00,69.87,69.91,69.81,69.89,38100.0,48.7536,48.7815,48.7117,48.7675,38100.0
2008-06-24 12:15:00,69.89,69.93,69.63,69.63,31400.0,48.7675,48.7955,48.5861,48.5861,31400.0
2008-06-24 12:20:00,69.63,69.73,69.6,69.73,26600.0,48.5861,48.6559,48.5652,48.6559,26600.0
2008-06-24 12:25:00,69.7,69.91,69.7,69.91,37800.0,48.635,48.7815,48.635,48.7815,37800.0
2008-06-24 12:30:00,69.91,70.05,69.91,69.97,56200.0,48.7815,48.8792,48.7815,48.8234,56200.0
2008-06-24 12:35:00,69.98,70.11,69.97,70.08,28000.0,48.8303,48.9211,48.8234,48.9001,28000.0
2008-06-24 12:40:00,70.09,70.12,69.88,69.89,40600.0,48.9071,48.928,48.7606,48.7675,40600.0
2008-06-24 12:45:00,69.9,69.98,69.83,69.86,14200.0,48.7745,48.8303,48.7257,48.7466,14200.0
2008-06-24 12:50:00,69.86,69.87,69.78,69.78,25100.0,48.7466,48.7536,48.6908,48.6908,25100.0
2008-06-24 12:55:00,69.78,69.86,69.74,69.77,29600.0,48.6908,48.7466,48.6629,48.6838,29600.0
2008-06-24 13:00:00,69.78,69.88,69.77,69.86,26600.0,48.6908,48.7606,48.6838,48.7466,26600.0
2008-06-24 13:05:00,69.87,69.87,69.7,69.75,82100.0,48.7536,48.7536,48.635,48.6699,82100.0
2008-06-24 13:10:00,69.76,69.78,69.61,69.63,46600.0,48.6768,48.6908,48.5722,48.5861,46600.0
2008-06-24 13:15:00,69.63,69.7,69.62,69.69,22900.0,48.5861,48.635,48.5791,48.628,22900.0
2008-06-24 13:20:00,69.68,69.7,69.64,69.69,37200.0,48.621,48.635,48.5931,48.628,37200.0
2008-06-24 13:25:00,69.69,69.7,69.58,69.59,44000.0,48.628,48.635,48.5512,48.5582,44000.0
2008-06-24 13:30:00,69.58,69.65,69.51,69.54,63000.0,48.5512,48.6001,48.5024,48.5233,63000.0
2008-06-24 13:35:00,69.53,69.63,69.53,69.57,41000.0,48.5163,48.5861,48.5163,48.5443,41000.0
2008-06-24 13:40:00,69.57,69.59,69.45,69.49,50400.0,48.5443,48.5582,48.4605,48.4884,50400.0
2008-06-24 13:45:00,69.49,69.65,69.45,69.64,68200.0,48.4884,48.6001,48.4605,48.5931,68200.0
2008-06-24 13:50:00,69.65,69.7,69.63,69.67,32800.0,48.6001,48.635,48.5861,48.614,32800.0
2008-06-24 13:55:00,69.68,69.71,69.64,69.71,22500.0,48.621,48.6419,48.5931,48.6419,22500.0
2008-06-24 14:00:00,69.72,69.92,69.72,69.87,49800.0,48.6489,48.7885,48.6489,48.7536,49800.0
2008-06-24 14:05:00,69.89,69.91,69.76,69.78,34500.0,48.7675,48.7815,48.6768,48.6908,34500.0
2008-06-24 14:10:00,69.79,69.79,69.67,69.77,42800.0,48.6978,48.6978,48.614,48.6838,42800.0
2008-06-24 14:15:00,69.79,69.85,69.76,69.83,22900.0,48.6978,48.7396,48.6768,48.7257,22900.0
2008-06-24 14:20:00,69.84,69.85,69.72,69.73,52700.0,48.7327,48.7396,48.6489,48.6559,52700.0
2008-06-24 14:25:00,69.72,69.75,69.7,69.73,37600.0,48.6489,48.6699,48.635,48.6559,37600.0
2008-06-24 14:30:00,69.74,69.85,69.73,69.83,55300.0,48.6629,48.7396,48.6559,48.7257,55300.0
2008-06-24 14:35:00,69.83,69.89,69.81,69.83,61300.0,48.7257,48.7675,48.7117,48.7257,61300.0
2008-06-24 14:40:00,69.82,69.89,69.8,69.85,58800.0,48.7187,48.7675,48.7047,48.7396,58800.0
2008-06-24 14:45:00,69.84,69.86,69.6,69.69,80100.0,48.7327,48.7466,48.5652,48.628,80100.0
2008-06-24 14:50:00,69.7,69.7,69.62,69.67,26600.0,48.635,48.635,48.5791,48.614,26600.0
2008-06-24 14:55:00,69.67,69.67,69.55,69.59,31400.0,48.614,48.614,48.5303,48.5582,31400.0
2008-06-24 15:00:00,69.59,69.68,69.58,69.64,51500.0,48.5582,48.621,48.5512,48.5931,51500.0
2008-06-24 15:05:00,69.63,69.63,69.37,69.48,63100.0,48.5861,48.5861,48.4047,48.4815,63100.0
2008-06-24 15:10:00,69.48,69.49,69.23,69.29,55700.0,48.4815,48.4884,48.307,48.3489,55700.0
2008-06-24 15:15:00,69.28,69.38,69.23,69.3,37900.0,48.3419,48.4117,48.307,48.3559,37900.0
2008-06-24 15:20:00,69.31,69.37,69.22,69.25,47200.0,48.3628,48.4047,48.3,48.321,47200.0
2008-06-24 15:25:00,69.25,69.26,69.18,69.25,111100.0,48.321,48.3279,48.2721,48.321,111100.0
2008-06-24 15:30:00,69.25,69.37,69.24,69.36,80400.0,48.321,48.4047,48.314,48.3977,80400.0
2008-06-24 15:35:00,69.36,69.36,69.2,69.25,96500.0,48.3977,48.3977,48.2861,48.321,96500.0
2008-06-24 15:40:00,69.26,69.31,69.15,69.29,113400.0,48.3279,48.3628,48.2512,48.3489,113400.0
2008-06-24 15:45:00,69.29,69.44,69.27,69.37,101100.0,48.3489,48.4535,48.3349,48.4047,101100.0
2008-06-24 15:50:00,69.36,69.37,69.23,69.24,112100.0,48.3977,48.4047,48.307,48.314,112100.0
2008-06-24 15:55:00,69.23,69.28,69.18,69.28,167400.0,48.307,48.3419,48.2721,48.3419,167400.0
2008-06-25 09:30:00,69.4,69.92,69.4,69.83,106200.0,48.4256,48.7885,48.4256,48.7257,106200.0
2008-06-25 09:35:00,69.86,70.5,69.67,70.47,107600.0,48.7466,49.1932,48.614,49.1723,107600.0
2008-06-25 09:40:00,70.46,70.59,70.23,70.56,111400.0,49.1653,49.256,49.0048,49.2351,111400.0
2008-06-25 09:45:00,70.54,70.7,70.53,70.59,81200.0,49.2211,49.3327,49.2141,49.256,81200.0
2008-06-25 09:50:00,70.57,70.59,70.41,70.51,61100.0,49.242,49.256,49.1304,49.2002,61100.0
2008-06-25 09:55:00,70.52,70.53,70.32,70.5,79500.0,49.2071,49.2141,49.0676,49.1932,79500.0
2008-06-25 10:00:00,70.5,70.63,70.38,70.62,51500.0,49.1932,49.2839,49.1095,49.2769,51500.0
2008-06-25 10:05:00,70.63,70.64,70.47,70.52,82700.0,49.2839,49.2909,49.1723,49.2071,82700.0
2008-06-25 10:10:00,70.5,70.53,70.39,70.45,59700.0,49.1932,49.2141,49.1164,49.1583,59700.0
2008-06-25 10:15:00,70.46,70.51,70.44,70.5,42300.0,49.1653,49.2002,49.1513,49.1932,42300.0
2008-06-25 10:20:00,70.51,70.51,70.43,70.47,44500.0,49.2002,49.2002,49.1443,49.1723,44500.0
2008-06-25 10:25:00,70.47,70.53,70.44,70.5,44900.0,49.1723,49.2141,49.1513,49.1932,44900.0
2008-06-25 10:30:00,70.5,70.75,70.46,70.74,89400.0,49.1932,49.3676,49.1653,49.3607,89400.0
2008-06-25 10:35:00,70.74,71.19,70.74,70.95,238200.0,49.3607,49.6747,49.3607,49.5072,238200.0
2008-06-25 10:40:00,70.95,71.03,70.91,71.02,97900.0,49.5072,49.563,49.4793,49.556,97900.0
2008-06-25 10:45:00,71.01,71.53,71.01,71.53,149700.0,49.5491,49.9119,49.5491,49.9119,149700.0
2008-06-25 10:50:00,71.52,71.63,71.28,71.33,99900.0,49.9049,49.9817,49.7375,49.7723,99900.0
2008-06-25 10:55:00,71.32,71.33,71.08,71.13,91800.0,49.7654,49.7723,49.5979,49.6328,91800.0
2008-06-25 11:00:00,71.12,71.35,71.05,71.32,146900.0,49.6258,49.7863,49.577,49.7654,146900.0
2008-06-25 11:05:00,71.31,71.58,71.3,71.51,62200.0,49.7584,49.9468,49.7514,49.8979,62200.0
2008-06-25 11:10:00,71.52,71.54,71.33,71.33,38300.0,49.9049,49.9189,49.7723,49.7723,38300.0
2008-06-25 11:15:00,71.33,71.39,71.28,71.33,39900.0,49.7723,49.8142,49.7375,49.7723,39900.0
2008-06-25 11:20:00,71.33,71.39,71.33,71.33,26900.0,49.7723,49.8142,49.7723,49.7723,26900.0
2008-06-25 11:25:00,71.33,71.35,71.13,71.2,44800.0,49.7723,49.7863,49.6328,49.6816,44800.0
2008-06-25 11:30:00,71.18,71.18,71.04,71.14,35100.0,49.6677,49.6677,49.57,49.6398,35100.0
2008-06-25 11:35:00,71.15,71.22,71.05,71.05,80900.0,49.6467,49.6956,49.577,49.577,80900.0
2008-06-25 11:40:00,71.04,71.05,70.9,70.97,49900.0,49.57,49.577,49.4723,49.5211,49900.0
2008-06-25 11:45:00,70.97,71.0,70.81,70.95,57100.0,49.5211,49.5421,49.4095,49.5072,57100.0
2008-06-25 11:50:00,70.94,70.99,70.84,70.97,70900.0,49.5002,49.5351,49.4304,49.5211,70900.0
2008-06-25 11:55:00,70.98,71.04,70.91,71.0,69700.0,49.5281,49.57,49.4793,49.5421,69700.0
2008-06-25 12:00:00,71.0,71.01,70.98,70.99,32000.0,49.5421,49.5491,49.5281,49.5351,32000.0
2008-06-25 12:05:00,71.0,71.0,70.85,70.86,70900.0,49.5421,49.5421,49.4374,49.4444,70900.0
2008-06-25 12:10:00,70.86,70.89,70.78,70.84,53500.0,49.4444,49.4653,49.3886,49.4304,53500.0
2008-06-25 12:15:00,70.84,70.85,70.8,70.8,27000.0,49.4304,49.4374,49.4025,49.4025,27000.0
2008-06-25 12:20:00,70.81,70.85,70.81,70.85,20500.0,49.4095,49.4374,49.4095,49.4374,20500.0
2008-06-25 12:25:00,70.85,70.85,70.75,70.76,39700.0,49.4374,49.4374,49.3676,49.3746,39700.0
2008-06-25 12:30:00,70.78,70.89,70.77,70.88,30000.0,49.3886,49.4653,49.3816,49.4583,30000.0
2008-06-25 12:35:00,70.88,70.97,70.88,70.96,37300.0,49.4583,49.5211,49.4583,49.5142,37300.0
2008-06-25 12:40:00,70.95,71.02,70.88,70.88,76800.0,49.5072,49.556,49.4583,49.4583,76800.0
2008-06-25 12:45:00,70.88,70.89,70.79,70.81,33300.0,49.4583,49.4653,49.3955,49.4095,33300.0
2008-06-25 12:50:00,70.81,70.98,70.75,70.97,80800.0,49.4095,49.5281,49.3676,49.5211,80800.0
2008-06-25 12:55:00,70.97,71.0,70.95,70.97,36800.0,49.5211,49.5421,49.5072,49.5211,36800.0
2008-06-25 13:00:00,70.96,70.99,70.91,70.91,42400.0,49.5142,49.5351,49.4793,49.4793,42400.0
2008-06-25 13:05:00,70.93,71.0,70.9,70.96,60900.0,49.4932,49.5421,49.4723,49.5142,60900.0
2008-06-25 13:10:00,70.95,71.1,70.9,71.07,46400.0,49.5072,49.6119,49.4723,49.5909,46400.0
2008-06-25 13:15:00,71.1,71.1,71.02,71.06,21400.0,49.6119,49.6119,49.556,49.5839,21400.0
2008-06-25 13:20:00,71.07,71.13,71.04,71.08,51900.0,49.5909,49.6328,49.57,49.5979,51900.0
2008-06-25 13:25:00,71.05,71.08,71.0,71.0,14600.0,49.577,49.5979,49.5421,49.5421,14600.0
2008-06-25 13:30:00,71.0,71.03,70.98,70.98,27900.0,49.5421,49.563,49.5281,49.5281,27900.0
2008-06-25 13:35:00,70.99,70.99,70.95,70.96,11100.0,49.5351,49.5351,49.5072,49.5142,11100.0
2008-06-25 13:40:00,70.97,71.0,70.95,70.95,10800.0,49.5211,49.5421,49.5072,49.5072,10800.0
2008-06-25 13:45:00,70.95,70.96,70.89,70.91,20200.0,49.5072,49.5142,49.4653,49.4793,20200.0
2008-06-25 13:50:00,70.89,70.89,70.81,70.83,28000.0,49.4653,49.4653,49.4095,49.4235,28000.0
2008-06-25 13:55:00,70.86,70.86,70.7,70.76,53200.0,49.4444,49.4444,49.3327,49.3746,53200.0
2008-06-25 14:00:00,70.77,70.8,70.75,70.8,53700.0,49.3816,49.4025,49.3676,49.4025,53700.0
2008-06-25 14:05:00,70.8,71.05,70.79,71.0,85800.0,49.4025,49.577,49.3955,49.5421,85800.0
2008-06-25 14:10:00,71.0,71.25,70.8,71.05,153200.0,49.5421,49.7165,49.4025,49.577,153200.0
2008-06-25 14:15:00,71.04,71.29,70.94,71.27,180500.0,49.57,49.7444,49.5002,49.7305,180500.0
2008-06-25 14:20:00,71.27,71.4,71.11,71.13,96800.0,49.7305,49.8212,49.6188,49.6328,96800.0
2008-06-25 14:25:00,71.13,71.28,71.11,71.17,153400.0,49.6328,49.7375,49.6188,49.6607,153400.0
2008-06-25 14:30:00,71.17,71.25,70.98,71.23,325700.0,49.6607,49.7165,49.5281,49.7026,325700.0
2008-06-25 14:35:00,71.21,71.47,71.21,71.31,173000.0,49.6886,49.87,49.6886,49.7584,173000.0
2008-06-25 14:40:00,71.32,71.54,71.29,71.34,196600.0,49.7654,49.9189,49.7444,49.7793,196600.0
2008-06-25 14:45:00,71.34,71.34,71.06,71.27,85000.0,49.7793,49.7793,49.5839,49.7305,85000.0
2008-06-25 14:50:00,71.27,71.47,71.17,71.34,73100.0,49.7305,49.87,49.6607,49.7793,73100.0
2008-06-25 14:55:00,71.34,71.45,71.19,71.36,85100.0,49.7793,49.8561,49.6747,49.7933,85100.0
2008-06-25 15:00:00,71.36,71.77,71.29,71.7,118600.0,49.7933,50.0794,49.7444,50.0305,118600.0
2008-06-25 15:05:00,71.71,71.93,71.7,71.79,131500.0,50.0375,50.191,50.0305,50.0933,131500.0
2008-06-25 15:10:00,71.79,71.81,71.57,71.57,75500.0,50.0933,50.1073,49.9398,49.9398,75500.0
2008-06-25 15:15:00,71.57,71.69,71.49,71.49,61200.0,49.9398,50.0235,49.884,49.884,61200.0
2008-06-25 15:20:00,71.49,71.49,71.15,71.2,149100.0,49.884,49.884,49.6467,49.6816,149100.0
2008-06-25 15:25:00,71.21,71.24,71.06,71.19,89800.0,49.6886,49.7095,49.5839,49.6747,89800.0
2008-06-25 15:30:00,71.2,71.2,70.92,70.93,115900.0,49.6816,49.6816,49.4863,49.4932,115900.0
2008-06-25 15:35:00,70.94,71.03,70.78,70.97,191700.0,49.5002,49.563,49.3886,49.5211,191700.0
2008-06-25 15:40:00,70.94,71.09,70.87,71.04,87100.0,49.5002,49.6049,49.4514,49.57,87100.0
2008-06-25 15:45:00,71.03,71.03,70.76,70.8,152300.0,49.563,49.563,49.3746,49.4025,152300.0
2008-06-25 15:50:00,70.8,70.93,70.78,70.89,177500.0,49.4025,49.4932,49.3886,49.4653,177500.0
2008-06-25 15:55:00,70.9,70.93,70.8,70.89,138800.0,49.4723,49.4932,49.4025,49.4653,138800.0
2008-06-26 09:30:00,69.69,69.99,68.94,69.45,246800.0,48.628,48.8373,48.1047,48.4605,246800.0
2008-06-26 09:35:00,69.45,69.89,69.28,69.79,135000.0,48.4605,48.7675,48.3419,48.6978,135000.0
2008-06-26 09:40:00,69.81,70.07,69.78,70.01,75700.0,48.7117,48.8931,48.6908,48.8513,75700.0
2008-06-26 09:45:00,70.02,70.02,69.88,69.91,66900.0,48.8583,48.8583,48.7606,48.7815,66900.0
2008-06-26 09:50:00,69.91,70.08,69.65,69.7,85600.0,48.7815,48.9001,48.6001,48.635,85600.0
2008-06-26 09:55:00,69.68,69.79,69.58,69.77,109900.0,48.621,48.6978,48.5512,48.6838,109900.0
2008-06-26 10:00:00,69.78,70.01,69.78,69.91,105000.0,48.6908,48.8513,48.6908,48.7815,105000.0
2008-06-26 10:05:00,69.91,69.95,69.74,69.91,119500.0,48.7815,48.8094,48.6629,48.7815,119500.0
2008-06-26 10:10:00,69.91,69.91,69.76,69.84,41000.0,48.7815,48.7815,48.6768,48.7327,41000.0
2008-06-26 10:15:00,69.83,69.83,69.66,69.72,42200.0,48.7257,48.7257,48.6071,48.6489,42200.0
2008-06-26 10:20:00,69.74,69.85,69.56,69.72,62200.0,48.6629,48.7396,48.5373,48.6489,62200.0
2008-06-26 10:25:00,69.72,70.13,69.7,70.04,71200.0,48.6489,48.935,48.635,48.8722,71200.0
2008-06-26 10:30:00,69.99,70.03,69.91,69.91,49300.0,48.8373,48.8652,48.7815,48.7815,49300.0
2008-06-26 10:35:00,69.91,69.91,69.72,69.72,48000.0,48.7815,48.7815,48.6489,48.6489,48000.0
2008-06-26 10:40:00,69.72,69.82,69.66,69.67,40600.0,48.6489,48.7187,48.6071,48.614,40600.0
2008-06-26 10:45:00,69.69,69.7,69.56,69.56,69500.0,48.628,48.635,48.5373,48.5373,69500.0
2008-06-26 10:50:00,69.56,69.6,69.5,69.55,119800.0,48.5373,48.5652,48.4954,48.5303,119800.0
2008-06-26 10:55:00,69.55,69.56,69.36,69.42,82500.0,48.5303,48.5373,48.3977,48.4396,82500.0
2008-06-26 11:00:00,69.41,69.44,69.31,69.38,55700.0,48.4326,48.4535,48.3628,48.4117,55700.0
2008-06-26 11:05:00,69.36,69.38,69.27,69.34,55600.0,48.3977,48.4117,48.3349,48.3838,55600.0
2008-06-26 11:10:00,69.34,69.36,69.25,69.3,103400.0,48.3838,48.3977,48.321,48.3559,103400.0
2008-06-26 11:15:00,69.33,69.41,69.23,69.25,142600.0,48.3768,48.4326,48.307,48.321,142600.0
2008-06-26 11:20:00,69.25,69.41,69.19,69.39,150100.0,48.321,48.4326,48.2791,48.4187,150100.0
2008-06-26 11:25:00,69.35,69.38,69.18,69.26,81900.0,48.3907,48.4117,48.2721,48.3279,81900.0
2008-06-26 11:30:00,69.24,69.5,69.22,69.48,20000.0,48.314,48.4954,48.3,48.4815,20000.0
2008-06-26 11:35:00,69.5,69.62,69.48,69.54,22300.0,48.4954,48.5791,48.4815,48.5233,22300.0
2008-06-26 11:40:00,69.55,69.73,69.52,69.69,24100.0,48.5303,48.6559,48.5094,48.628,24100.0
2008-06-26 11:45:00,69.69,69.73,69.58,69.7,101700.0,48.628,48.6559,48.5512,48.635,101700.0
2008-06-26 11:50:00,69.7,69.71,69.6,69.6,26400.0,48.635,48.6419,48.5652,48.5652,26400.0
2008-06-26 11:55:00,69.62,69.64,69.46,69.62,31300.0,48.5791,48.5931,48.4675,48.5791,31300.0
2008-06-26 12:00:00,69.62,69.63,69.5,69.53,43200.0,48.5791,48.5861,48.4954,48.5163,43200.0
2008-06-26 12:05:00,69.52,69.53,69.4,69.53,38500.0,48.5094,48.5163,48.4256,48.5163,38500.0
2008-06-26 12:10:00,69.54,69.56,69.42,69.45,59600.0,48.5233,48.5373,48.4396,48.4605,59600.0
2008-06-26 12:15:00,69.46,69.49,69.37,69.42,44700.0,48.4675,48.4884,48.4047,48.4396,44700.0
2008-06-26 12:20:00,69.42,69.5,69.39,69.48,43400.0,48.4396,48.4954,48.4187,48.4815,43400.0
2008-06-26 12:25:00,69.48,69.49,69.41,69.47,20700.0,48.4815,48.4884,48.4326,48.4745,20700.0
2008-06-26 12:30:00,69.45,69.45,69.35,69.41,44400.0,48.4605,48.4605,48.3907,48.4326,44400.0
2008-06-26 12:35:00,69.41,69.46,69.33,69.43,47300.0,48.4326,48.4675,48.3768,48.4466,47300.0
2008-06-26 12:40:00,69.42,69.44,69.33,69.39,46200.0,48.4396,48.4535,48.3768,48.4187,46200.0
2008-06-26 12:45:00,69.37,69.38,69.22,69.23,53900.0,48.4047,48.4117,48.3,48.307,53900.0
2008-06-26 12:50:00,69.22,69.39,69.22,69.36,46100.0,48.3,48.4187,48.3,48.3977,46100.0
2008-06-26 12:55:00,69.36,69.4,69.3,69.31,42800.0,48.3977,48.4256,48.3559,48.3628,42800.0
2008-06-26 13:00:00,69.32,69.44,69.3,69.41,36400.0,48.3698,48.4535,48.3559,48.4326,36400.0
2008-06-26 13:05:00,69.42,69.44,69.35,69.38,13600.0,48.4396,48.4535,48.3907,48.4117,13600.0
2008-06-26 13:10:00,69.38,69.4,69.29,69.36,47400.0,48.4117,48.4256,48.3489,48.3977,47400.0
2008-06-26 13:15:00,69.35,69.42,69.34,69.36,17700.0,48.3907,48.4396,48.3838,48.3977,17700.0
2008-06-26 13:20:00,69.36,69.4,69.32,69.33,29900.0,48.3977,48.4256,48.3698,48.3768,29900.0
2008-06-26 13:25:00,69.32,69.35,69.19,69.19,80800.0,48.3698,48.3907,48.2791,48.2791,80800.0
2008-06-26 13:30:00,69.19,69.38,69.18,69.27,50600.0,48.2791,48.4117,48.2721,48.3349,50600.0
2008-06-26 13:35:00,69.26,69.33,69.15,69.33,131100.0,48.3279,48.3768,48.2512,48.3768,131100.0
2008-06-26 13:40:00,69.34,69.41,69.31,69.41,21900.0,48.3838,48.4326,48.3628,48.4326,21900.0
2008-06-26 13:45:00,69.41,69.42,69.37,69.38,49000.0,48.4326,48.4396,48.4047,48.4117,49000.0
2008-06-26 13:50:00,69.38,69.42,69.36,69.41,53100.0,48.4117,48.4396,48.3977,48.4326,53100.0
2008-06-26 13:55:00,69.4,69.42,69.35,69.4,25000.0,48.4256,48.4396,48.3907,48.4256,25000.0
2008-06-26 14:00:00,69.39,69.4,69.35,69.4,40800.0,48.4187,48.4256,48.3907,48.4256,40800.0
2008-06-26 14:05:00,69.38,69.54,69.29,69.5,159200.0,48.4117,48.5233,48.3489,48.4954,159200.0
2008-06-26 14:10:00,69.51,69.51,69.34,69.39,83100.0,48.5024,48.5024,48.3838,48.4187,83100.0
2008-06-26 14:15:00,69.4,69.45,69.29,69.36,106600.0,48.4256,48.4605,48.3489,48.3977,106600.0
2008-06-26 14:20:00,69.35,69.38,69.25,69.3,79300.0,48.3907,48.4117,48.321,48.3559,79300.0
2008-06-26 14:25:00,69.3,69.45,69.25,69.43,61200.0,48.3559,48.4605,48.321,48.4466,61200.0
2008-06-26 14:30:00,69.42,69.49,69.35,69.35,44600.0,48.4396,48.4884,48.3907,48.3907,44600.0
2008-06-26 14:35:00,69.35,69.49,69.33,69.33,44700.0,48.3907,48.4884,48.3768,48.3768,44700.0
2008-06-26 14:40:00,69.34,69.36,69.25,69.25,89800.0,48.3838,48.3977,48.321,48.321,89800.0
2008-06-26 14:45:00,69.26,69.28,69.17,69.19,88100.0,48.3279,48.3419,48.2651,48.2791,88100.0
2008-06-26 14:50:00,69.19,69.24,69.14,69.23,102300.0,48.2791,48.314,48.2442,48.307,102300.0
2008-06-26 14:55:00,69.23,69.33,69.22,69.27,27900.0,48.307,48.3768,48.3,48.3349,27900.0
2008-06-26 15:00:00,69.29,69.44,69.25,69.37,63100.0,48.3489,48.4535,48.321,48.4047,63100.0
2008-06-26 15:05:00,69.36,69.39,69.27,69.36,70400.0,48.3977,48.4187,48.3349,48.3977,70400.0
2008-06-26 15:10:00,69.35,69.39,69.3,69.3,70700.0,48.3907,48.4187,48.3559,48.3559,70700.0
2008-06-26 15:15:00,69.32,69.42,69.26,69.29,73400.0,48.3698,48.4396,48.3279,48.3489,73400.0
2008-06-26 15:20:00,69.28,69.44,69.22,69.41,86400.0,48.3419,48.4535,48.3,48.4326,86400.0
2008-06-26 15:25:00,69.4,69.47,69.37,69.38,76700.0,48.4256,48.4745,48.4047,48.4117,76700.0
2008-06-26 15:30:00,69.36,69.39,69.31,69.35,68500.0,48.3977,48.4187,48.3628,48.3907,68500.0
2008-06-26 15:35:00,69.35,69.6,69.31,69.5,173200.0,48.3907,48.5652,48.3628,48.4954,173200.0
2008-06-26 15:40:00,69.49,69.51,69.3,69.35,148900.0,48.4884,48.5024,48.3559,48.3907,148900.0
2008-06-26 15:45:00,69.36,69.36,69.2,69.23,195800.0,48.3977,48.3977,48.2861,48.307,195800.0
2008-06-26 15:50:00,69.23,69.23,69.1,69.11,234200.0,48.307,48.307,48.2163,48.2233,234200.0
2008-06-26 15:55:00,69.1,69.15,69.02,69.03,185900.0,48.2163,48.2512,48.1605,48.1675,185900.0
2008-06-27 09:30:00,69.36,70.17,69.36,69.85,133700.0,48.3977,48.9629,48.3977,48.7396,133700.0
2008-06-27 09:35:00,69.86,69.86,69.54,69.72,54100.0,48.7466,48.7466,48.5233,48.6489,54100.0
2008-06-27 09:40:00,69.71,69.74,69.45,69.49,74100.0,48.6419,48.6629,48.4605,48.4884,74100.0
2008-06-27 09:45:00,69.49,69.8,69.45,69.76,65700.0,48.4884,48.7047,48.4605,48.6768,65700.0
2008-06-27 09:50:00,69.71,70.07,69.61,70.05,149700.0,48.6419,48.8931,48.5722,48.8792,149700.0
2008-06-27 09:55:00,70.03,70.58,69.98,70.52,115400.0,48.8652,49.249,48.8303,49.2071,115400.0
2008-06-27 10:00:00,70.5,70.9,70.41,70.73,111200.0,49.1932,49.4723,49.1304,49.3537,111200.0
2008-06-27 10:05:00,70.73,70.82,70.48,70.6,70800.0,49.3537,49.4165,49.1792,49.263,70800.0
2008-06-27 10:10:00,70.6,70.6,70.16,70.17,60500.0,49.263,49.263,48.9559,48.9629,60500.0
2008-06-27 10:15:00,70.17,70.42,70.15,70.32,55900.0,48.9629,49.1374,48.949,49.0676,55900.0
2008-06-27 10:20:00,70.32,70.4,70.28,70.4,51300.0,49.0676,49.1234,49.0397,49.1234,51300.0
2008-06-27 10:25:00,70.4,70.57,70.35,70.52,47400.0,49.1234,49.242,49.0885,49.2071,47400.0
2008-06-27 10:30:00,70.49,70.72,70.44,70.67,59000.0,49.1862,49.3467,49.1513,49.3118,59000.0
2008-06-27 10:35:00,70.68,70.72,70.35,70.7,82400.0,49.3188,49.3467,49.0885,49.3327,82400.0
2008-06-27 10:40:00,70.69,70.71,70.5,70.51,65100.0,49.3258,49.3397,49.1932,49.2002,65100.0
2008-06-27 10:45:00,70.54,70.54,70.32,70.32,51000.0,49.2211,49.2211,49.0676,49.0676,51000.0
2008-06-27 10:50:00,70.32,70.36,70.18,70.33,86600.0,49.0676,49.0955,48.9699,49.0746,86600.0
2008-06-27 10:55:00,70.34,70.39,70.14,70.23,113900.0,49.0815,49.1164,48.942,49.0048,113900.0
2008-06-27 11:00:00,70.23,70.26,70.14,70.22,27900.0,49.0048,49.0257,48.942,48.9978,27900.0
2008-06-27 11:05:00,70.23,70.26,70.2,70.22,26700.0,49.0048,49.0257,48.9839,48.9978,26700.0
2008-06-27 11:10:00,70.23,70.26,70.18,70.23,31000.0,49.0048,49.0257,48.9699,49.0048,31000.0
2008-06-27 11:15:00,70.24,70.25,70.08,70.18,33800.0,49.0118,49.0187,48.9001,48.9699,33800.0
2008-06-27 11:20:00,70.17,70.22,70.1,70.13,20700.0,48.9629,48.9978,48.9141,48.935,20700.0
2008-06-27 11:25:00,70.16,70.32,70.14,70.25,34000.0,48.9559,49.0676,48.942,49.0187,34000.0
2008-06-27 11:30:00,70.24,70.25,70.13,70.2,44300.0,49.0118,49.0187,48.935,48.9839,44300.0
2008-06-27 11:35:00,70.19,70.25,70.17,70.23,31700.0,48.9769,49.0187,48.9629,49.0048,31700.0
2008-06-27 11:40:00,70.22,70.24,70.15,70.23,18100.0,48.9978,49.0118,48.949,49.0048,18100.0
2008-06-27 11:45:00,70.21,70.37,70.21,70.34,46200.0,48.9908,49.1025,48.9908,49.0815,46200.0
2008-06-27 11:50:00,70.34,70.37,70.14,70.19,31800.0,49.0815,49.1025,48.942,48.9769,31800.0
2008-06-27 11:55:00,70.19,70.26,69.97,70.02,72000.0,48.9769,49.0257,48.8234,48.8583,72000.0
2008-06-27 12:00:00,70.03,70.05,69.97,69.97,87600.0,48.8652,48.8792,48.8234,48.8234,87600.0
2008-06-27 12:05:00,69.98,70.03,69.9,69.98,75600.0,48.8303,48.8652,48.7745,48.8303,75600.0
2008-06-27 12:10:00,69.99,69.99,69.9,69.93,69800.0,48.8373,48.8373,48.7745,48.7955,69800.0
2008-06-27 12:15:00,69.93,69.95,69.87,69.94,29500.0,48.7955,48.8094,48.7536,48.8024,29500.0
2008-06-27 12:20:00,69.94,69.97,69.93,69.96,39500.0,48.8024,48.8234,48.7955,48.8164,39500.0
2008-06-27 12:25:00,69.96,69.97,69.88,69.93,52800.0,48.8164,48.8234,48.7606,48.7955,52800.0
2008-06-27 12:30:00,69.92,69.95,69.86,69.86,33200.0,48.7885,48.8094,48.7466,48.7466,33200.0
2008-06-27 12:35:00,69.86,69.86,69.72,69.73,53100.0,48.7466,48.7466,48.6489,48.6559,53100.0
2008-06-27 12:40:00,69.73,69.79,69.6,69.75,53800.0,48.6559,48.6978,48.5652,48.6699,53800.0
2008-06-27 12:45:00,69.74,69.78,69.69,69.75,55100.0,48.6629,48.6908,48.628,48.6699,55100.0
2008-06-27 12:50:00,69.74,69.84,69.7,69.83,43700.0,48.6629,48.7327,48.635,48.7257,43700.0
2008-06-27 12:55:00,69.82,69.9,69.59,69.62,107600.0,48.7187,48.7745,48.5582,48.5791,107600.0
2008-06-27 13:00:00,69.62,69.65,69.4,69.48,139100.0,48.5791,48.6001,48.4256,48.4815,139100.0
2008-06-27 13:05:00,69.47,69.51,69.43,69.49,102900.0,48.4745,48.5024,48.4466,48.4884,102900.0
2008-06-27 13:10:00,69.48,69.49,69.31,69.31,186600.0,48.4815,48.4884,48.3628,48.3628,186600.0
2008-06-27 13:15:00,69.33,69.4,69.28,69.38,105300.0,48.3768,48.4256,48.3419,48.4117,105300.0
2008-06-27 13:20:00,69.35,69.36,69.21,69.28,111000.0,48.3907,48.3977,48.2931,48.3419,111000.0
2008-06-27 13:25:00,69.29,69.3,69.22,69.29,63400.0,48.3489,48.3559,48.3,48.3489,63400.0
2008-06-27 13:30:00,69.28,69.49,69.26,69.46,71200.0,48.3419,48.4884,48.3279,48.4675,71200.0
2008-06-27 13:35:00,69.46,69.47,69.3,69.31,101400.0,48.4675,48.4745,48.3559,48.3628,101400.0
2008-06-27 13:40:00,69.31,69.35,69.19,69.22,151900.0,48.3628,48.3907,48.2791,48.3,151900.0
2008-06-27 13:45:00,69.23,69.34,69.22,69.32,77300.0,48.307,48.3838,48.3,48.3698,77300.0
2008-06-27 13:50:00,69.33,69.36,69.27,69.31,69500.0,48.3768,48.3977,48.3349,48.3628,69500.0
2008-06-27 13:55:00,69.3,69.4,69.26,69.34,52600.0,48.3559,48.4256,48.3279,48.3838,52600.0
2008-06-27 14:00:00,69.34,69.54,69.33,69.42,61600.0,48.3838,48.5233,48.3768,48.4396,61600.0
2008-06-27 14:05:00,69.43,69.52,69.39,69.39,145600.0,48.4466,48.5094,48.4187,48.4187,145600.0
2008-06-27 14:10:00,69.39,69.46,69.35,69.36,59300.0,48.4187,48.4675,48.3907,48.3977,59300.0
2008-06-27 14:15:00,69.37,69.5,69.37,69.44,89400.0,48.4047,48.4954,48.4047,48.4535,89400.0
2008-06-27 14:20:00,69.43,69.64,69.33,69.6,119800.0,48.4466,48.5931,48.3768,48.5652,119800.0
2008-06-27 14:25:00,69.59,70.0,69.49,69.91,142500.0,48.5582,48.8443,48.4884,48.7815,142500.0
2008-06-27 14:30:00,69.9,70.0,69.86,69.97,163500.0,48.7745,48.8443,48.7466,48.8234,163500.0
2008-06-27 14:35:00,69.97,70.0,69.9,69.93,92600.0,48.8234,48.8443,48.7745,48.7955,92600.0
2008-06-27 14:40:00,69.93,70.09,69.93,69.97,71900.0,48.7955,48.9071,48.7955,48.8234,71900.0
2008-06-27 14:45:00,69.98,70.03,69.89,70.03,94100.0,48.8303,48.8652,48.7675,48.8652,94100.0
2008-06-27 14:50:00,70.03,70.07,69.98,70.04,52200.0,48.8652,48.8931,48.8303,48.8722,52200.0
2008-06-27 14:55:00,70.04,70.16,69.95,70.15,106800.0,48.8722,48.9559,48.8094,48.949,106800.0
2008-06-27 15:00:00,70.15,70.2,70.04,70.06,70300.0,48.949,48.9839,48.8722,48.8862,70300.0
2008-06-27 15:05:00,70.05,70.16,69.98,70.14,68300.0,48.8792,48.9559,48.8303,48.942,68300.0
2008-06-27 15:10:00,70.14,70.32,70.12,70.27,103500.0,48.942,49.0676,48.928,49.0327,103500.0
2008-06-27 15:15:00,70.26,70.29,70.12,70.27,108000.0,49.0257,49.0467,48.928,49.0327,108000.0
2008-06-27 15:20:00,70.27,70.33,70.15,70.18,70100.0,49.0327,49.0746,48.949,48.9699,70100.0
2008-06-27 15:25:00,70.19,70.26,70.1,70.25,127000.0,48.9769,49.0257,48.9141,49.0187,127000.0
2008-06-27 15:30:00,70.25,70.25,70.1,70.12,79200.0,49.0187,49.0187,48.9141,48.928,79200.0
2008-06-27 15:35:00,70.11,70.26,70.11,70.19,70800.0,48.9211,49.0257,48.9211,48.9769,70800.0
2008-06-27 15:40:00,70.19,70.4,70.18,70.34,119900.0,48.9769,49.1234,48.9699,49.0815,119900.0
2008-06-27 15:45:00,70.33,70.34,70.18,70.25,134400.0,49.0746,49.0815,48.9699,49.0187,134400.0
2008-06-27 15:50:00,70.25,70.36,70.16,70.17,158800.0,49.0187,49.0955,48.9559,48.9629,158800.0
2008-06-27 15:55:00,70.17,70.24,70.13,70.24,175900.0,48.9629,49.0118,48.935,49.0118,175900.0
2008-06-30 09:30:00,70.27,70.42,69.87,70.4,77000.0,49.0327,49.1374,48.7536,49.1234,77000.0
2008-06-30 09:35:00,70.44,70.69,70.25,70.44,124700.0,49.1513,49.3258,49.0187,49.1513,124700.0
2008-06-30 09:40:00,70.43,70.54,70.19,70.47,81400.0,49.1443,49.2211,48.9769,49.1723,81400.0
2008-06-30 09:45:00,70.46,70.51,70.34,70.34,151500.0,49.1653,49.2002,49.0815,49.0815,151500.0
2008-06-30 09:50:00,70.34,70.35,70.2,70.27,115700.0,49.0815,49.0885,48.9839,49.0327,115700.0
2008-06-30 09:55:00,70.27,70.3,70.18,70.23,108900.0,49.0327,49.0536,48.9699,49.0048,108900.0
2008-06-30 10:00:00,70.21,70.3,70.15,70.18,120800.0,48.9908,49.0536,48.949,48.9699,120800.0
2008-06-30 10:05:00,70.18,70.3,70.17,70.25,117200.0,48.9699,49.0536,48.9629,49.0187,117200.0
2008-06-30 10:10:00,70.24,70.64,70.23,70.56,77400.0,49.0118,49.2909,49.0048,49.2351,77400.0
2008-06-30 10:15:00,70.56,70.68,70.46,70.63,112300.0,49.2351,49.3188,49.1653,49.2839,112300.0
2008-06-30 10:20:00,70.62,71.04,70.61,70.99,98400.0,49.2769,49.57,49.2699,49.5351,98400.0
2008-06-30 10:25:00,70.98,71.24,70.96,71.23,111300.0,49.5281,49.7095,49.5142,49.7026,111300.0
2008-06-30 10:30:00,71.23,71.4,71.11,71.15,78600.0,49.7026,49.8212,49.6188,49.6467,78600.0
2008-06-30 10:35:00,71.15,71.19,70.96,71.08,138800.0,49.6467,49.6747,49.5142,49.5979,138800.0
2008-06-30 10:40:00,71.07,71.08,70.94,71.0,99900.0,49.5909,49.5979,49.5002,49.5421,99900.0
2008-06-30 10:45:00,71.0,71.11,70.94,71.07,81700.0,49.5421,49.6188,49.5002,49.5909,81700.0
2008-06-30 10:50:00,71.07,71.32,71.07,71.3,86200.0,49.5909,49.7654,49.5909,49.7514,86200.0
2008-06-30 10:55:00,71.3,71.57,71.3,71.54,103100.0,49.7514,49.9398,49.7514,49.9189,103100.0
2008-06-30 11:00:00,71.54,71.74,71.53,71.7,88100.0,49.9189,50.0584,49.9119,50.0305,88100.0
2008-06-30 11:05:00,71.7,71.7,71.43,71.44,50300.0,50.0305,50.0305,49.8421,49.8491,50300.0
2008-06-30 11:10:00,71.43,71.62,71.4,71.61,61900.0,49.8421,49.9747,49.8212,49.9677,61900.0
2008-06-30 11:15:00,71.61,71.89,71.58,71.87,74400.0,49.9677,50.1631,49.9468,50.1491,74400.0
2008-06-30 11:20:00,71.89,71.89,71.7,71.85,65300.0,50.1631,50.1631,50.0305,50.1352,65300.0
2008-06-30 11:25:00,71.84,71.88,71.77,71.85,97700.0,50.1282,50.1561,50.0794,50.1352,97700.0
2008-06-30 11:30:00,71.85,71.95,71.81,71.95,67600.0,50.1352,50.205,50.1073,50.205,67600.0
2008-06-30 11:35:00,71.95,71.99,71.83,71.85,73500.0,50.205,50.2329,50.1212,50.1352,73500.0
2008-06-30 11:40:00,71.85,71.98,71.85,71.89,47900.0,50.1352,50.2259,50.1352,50.1631,47900.0
2008-06-30 11:45:00,71.89,71.9,71.68,71.78,43400.0,50.1631,50.1701,50.0166,50.0863,43400.0
2008-06-30 11:50:00,71.78,71.84,71.73,71.81,40600.0,50.0863,50.1282,50.0515,50.1073,40600.0
2008-06-30 11:55:00,71.82,71.92,71.82,71.82,39100.0,50.1143,50.184,50.1143,50.1143,39100.0
2008-06-30 12:00:00,71.81,71.84,71.66,71.66,39800.0,50.1073,50.1282,50.0026,50.0026,39800.0
2008-06-30 12:05:00,71.66,71.66,71.42,71.48,153700.0,50.0026,50.0026,49.8351,49.877,153700.0
2008-06-30 12:10:00,71.47,71.71,71.46,71.64,69100.0,49.87,50.0375,49.8631,49.9887,69100.0
2008-06-30 12:15:00,71.67,71.78,71.64,71.67,35600.0,50.0096,50.0863,49.9887,50.0096,35600.0
2008-06-30 12:20:00,71.68,71.8,71.65,71.78,43000.0,50.0166,50.1003,49.9956,50.0863,43000.0
2008-06-30 12:25:00,71.78,71.85,71.71,71.72,61300.0,50.0863,50.1352,50.0375,50.0445,61300.0
2008-06-30 12:30:00,71.74,71.8,71.7,71.8,38100.0,50.0584,50.1003,50.0305,50.1003,38100.0
2008-06-30 12:35:00,71.79,71.79,71.63,71.64,31900.0,50.0933,50.0933,49.9817,49.9887,31900.0
2008-06-30 12:40:00,71.63,71.67,71.56,71.63,49400.0,49.9817,50.0096,49.9328,49.9817,49400.0
2008-06-30 12:45:00,71.64,71.66,71.55,71.56,116300.0,49.9887,50.0026,49.9259,49.9328,116300.0
2008-06-30 12:50:00,71.56,71.62,71.49,71.49,63900.0,49.9328,49.9747,49.884,49.884,63900.0
2008-06-30 12:55:00,71.49,71.51,71.42,71.51,47500.0,49.884,49.8979,49.8351,49.8979,47500.0
2008-06-30 13:00:00,71.51,71.55,71.49,71.5,38400.0,49.8979,49.9259,49.884,49.891,38400.0
2008-06-30 13:05:00,71.5,71.51,71.31,71.31,34400.0,49.891,49.8979,49.7584,49.7584,34400.0
2008-06-30 13:10:00,71.33,71.38,71.23,71.26,53400.0,49.7723,49.8072,49.7026,49.7235,53400.0
2008-06-30 13:15:00,71.27,71.37,71.23,71.37,26100.0,49.7305,49.8003,49.7026,49.8003,26100.0
2008-06-30 13:20:00,71.38,71.42,71.29,71.32,40700.0,49.8072,49.8351,49.7444,49.7654,40700.0
2008-06-30 13:25:00,71.32,71.37,71.23,71.29,52900.0,49.7654,49.8003,49.7026,49.7444,52900.0
2008-06-30 13:30:00,71.29,71.34,71.21,71.23,45200.0,49.7444,49.7793,49.6886,49.7026,45200.0
2008-06-30 13:35:00,71.22,71.25,71.1,71.15,104000.0,49.6956,49.7165,49.6119,49.6467,104000.0
2008-06-30 13:40:00,71.15,71.19,71.05,71.08,41100.0,49.6467,49.6747,49.577,49.5979,41100.0
2008-06-30 13:45:00,71.08,71.08,70.94,70.95,65100.0,49.5979,49.5979,49.5002,49.5072,65100.0
2008-06-30 13:50:00,70.94,70.94,70.79,70.85,126000.0,49.5002,49.5002,49.3955,49.4374,126000.0
2008-06-30 13:55:00,70.84,71.08,70.78,70.98,119500.0,49.4304,49.5979,49.3886,49.5281,119500.0
2008-06-30 14:00:00,71.0,71.05,70.93,71.02,51800.0,49.5421,49.577,49.4932,49.556,51800.0
2008-06-30 14:05:00,71.03,71.14,70.99,71.11,111000.0,49.563,49.6398,49.5351,49.6188,111000.0
2008-06-30 14:10:00,71.12,71.12,70.98,70.99,67400.0,49.6258,49.6258,49.5281,49.5351,67400.0
2008-06-30 14:15:00,70.99,70.99,70.86,70.9,110500.0,49.5351,49.5351,49.4444,49.4723,110500.0
2008-06-30 14:20:00,70.89,71.09,70.87,71.08,73800.0,49.4653,49.6049,49.4514,49.5979,73800.0
2008-06-30 14:25:00,71.08,71.09,71.01,71.05,75200.0,49.5979,49.6049,49.5491,49.577,75200.0
2008-06-30 14:30:00,71.04,71.05,70.92,70.95,112800.0,49.57,49.577,49.4863,49.5072,112800.0
2008-06-30 14:35:00,70.95,71.06,70.94,71.06,67900.0,49.5072,49.5839,49.5002,49.5839,67900.0
2008-06-30 14:40:00,71.07,71.26,71.0,71.15,88600.0,49.5909,49.7235,49.5421,49.6467,88600.0
2008-06-30 14:45:00,71.15,71.22,71.12,71.22,60800.0,49.6467,49.6956,49.6258,49.6956,60800.0
2008-06-30 14:50:00,71.22,71.37,71.21,71.36,56100.0,49.6956,49.8003,49.6886,49.7933,56100.0
2008-06-30 14:55:00,71.36,71.38,69.0,71.15,249000.0,49.7933,49.8072,48.1465,49.6467,249000.0
2008-06-30 15:00:00,71.16,71.27,71.16,71.26,65600.0,49.6537,49.7305,49.6537,49.7235,65600.0
2008-06-30 15:05:00,71.25,71.34,71.23,71.24,100200.0,49.7165,49.7793,49.7026,49.7095,100200.0
2008-06-30 15:10:00,71.24,71.36,71.19,71.32,114600.0,49.7095,49.7933,49.6747,49.7654,114600.0
2008-06-30 15:15:00,71.31,71.32,71.15,71.3,84400.0,49.7584,49.7654,49.6467,49.7514,84400.0
2008-06-30 15:20:00,71.3,71.36,71.27,71.36,106400.0,49.7514,49.7933,49.7305,49.7933,106400.0
2008-06-30 15:25:00,71.35,71.36,71.06,71.09,79700.0,49.7863,49.7933,49.5839,49.6049,79700.0
2008-06-30 15:30:00,71.08,71.09,70.83,70.96,133500.0,49.5979,49.6049,49.4235,49.5142,133500.0
2008-06-30 15:35:00,70.97,71.02,70.92,71.0,97500.0,49.5211,49.556,49.4863,49.5421,97500.0
2008-06-30 15:40:00,70.99,71.04,70.92,70.92,142500.0,49.5351,49.57,49.4863,49.4863,142500.0
2008-06-30 15:45:00,70.93,70.93,70.64,70.66,149000.0,49.4932,49.4932,49.2909,49.3048,149000.0
2008-06-30 15:50:00,70.66,70.66,70.27,70.28,240400.0,49.3048,49.3048,49.0327,49.0397,240400.0
2008-06-30 15:55:00,70.29,70.34,70.1,70.19,351600.0,49.0467,49.0815,48.9141,48.9769,351600.0
2008-07-01 09:30:00,69.42,69.93,69.21,69.42,198900.0,48.4396,48.7955,48.2931,48.4396,198900.0
2008-07-01 09:35:00,69.43,69.77,69.25,69.77,223200.0,48.4466,48.6838,48.321,48.6838,223200.0
2008-07-01 09:40:00,69.79,70.08,69.55,69.56,131000.0,48.6978,48.9001,48.5303,48.5373,131000.0
2008-07-01 09:45:00,69.58,69.93,69.53,69.91,125000.0,48.5512,48.7955,48.5163,48.7815,125000.0
2008-07-01 09:50:00,69.91,69.96,69.67,69.76,134300.0,48.7815,48.8164,48.614,48.6768,134300.0
2008-07-01 09:55:00,69.76,70.14,69.75,70.11,91100.0,48.6768,48.942,48.6699,48.9211,91100.0
2008-07-01 10:00:00,70.11,70.91,70.09,70.89,216400.0,48.9211,49.4793,48.9071,49.4653,216400.0
2008-07-01 10:05:00,70.89,70.92,70.49,70.75,145200.0,49.4653,49.4863,49.1862,49.3676,145200.0
2008-07-01 10:10:00,70.75,71.0,70.65,70.9,176200.0,49.3676,49.5421,49.2979,49.4723,176200.0
2008-07-01 10:15:00,70.88,70.92,70.69,70.84,128500.0,49.4583,49.4863,49.3258,49.4304,128500.0
2008-07-01 10:20:00,70.84,70.94,70.75,70.9,65500.0,49.4304,49.5002,49.3676,49.4723,65500.0
2008-07-01 10:25:00,70.9,71.34,70.89,71.33,133500.0,49.4723,49.7793,49.4653,49.7723,133500.0
2008-07-01 10:30:00,71.33,71.91,71.33,71.78,207800.0,49.7723,50.1771,49.7723,50.0863,207800.0
2008-07-01 10:35:00,71.78,71.86,71.74,71.82,92800.0,50.0863,50.1422,50.0584,50.1143,92800.0
2008-07-01 10:40:00,71.84,71.85,71.72,71.82,140800.0,50.1282,50.1352,50.0445,50.1143,140800.0
2008-07-01 10:45:00,71.84,71.88,71.63,71.88,118700.0,50.1282,50.1561,49.9817,50.1561,118700.0
2008-07-01 10:50:00,71.87,72.15,71.82,71.91,192800.0,50.1491,50.3445,50.1143,50.1771,192800.0
2008-07-01 10:55:00,71.91,72.2,71.88,72.18,87800.0,50.1771,50.3794,50.1561,50.3655,87800.0
2008-07-01 11:00:00,72.17,72.36,72.03,72.04,114200.0,50.3585,50.4911,50.2608,50.2678,114200.0
2008-07-01 11:05:00,72.05,72.08,71.9,71.93,95000.0,50.2747,50.2957,50.1701,50.191,95000.0
2008-07-01 11:10:00,71.93,71.93,71.77,71.81,105600.0,50.191,50.191,50.0794,50.1073,105600.0
2008-07-01 11:15:00,71.81,71.92,71.7,71.81,91600.0,50.1073,50.184,50.0305,50.1073,91600.0
2008-07-01 11:20:00,71.81,71.87,71.56,71.57,108900.0,50.1073,50.1491,49.9328,49.9398,108900.0
2008-07-01 11:25:00,71.57,71.68,71.52,71.53,67500.0,49.9398,50.0166,49.9049,49.9119,67500.0
2008-07-01 11:30:00,71.55,71.56,71.45,71.52,52500.0,49.9259,49.9328,49.8561,49.9049,52500.0
2008-07-01 11:35:00,71.51,71.58,71.29,71.33,96100.0,49.8979,49.9468,49.7444,49.7723,96100.0
2008-07-01 11:40:00,71.33,71.34,71.21,71.23,55200.0,49.7723,49.7793,49.6886,49.7026,55200.0
2008-07-01 11:45:00,71.23,71.34,71.2,71.25,77600.0,49.7026,49.7793,49.6816,49.7165,77600.0
2008-07-01 11:50:00,71.27,71.27,71.01,71.04,73700.0,49.7305,49.7305,49.5491,49.57,73700.0
2008-07-01 11:55:00,71.04,71.08,70.98,71.05,126900.0,49.57,49.5979,49.5281,49.577,126900.0
2008-07-01 12:00:00,71.05,71.27,70.98,71.13,73700.0,49.577,49.7305,49.5281,49.6328,73700.0
2008-07-01 12:05:00,71.13,71.27,71.07,71.24,47900.0,49.6328,49.7305,49.5909,49.7095,47900.0
2008-07-01 12:10:00,71.24,71.26,71.0,71.08,73200.0,49.7095,49.7235,49.5421,49.5979,73200.0
2008-07-01 12:15:00,71.07,71.1,70.79,70.83,89900.0,49.5909,49.6119,49.3955,49.4235,89900.0
2008-07-01 12:20:00,70.82,70.86,70.75,70.81,60900.0,49.4165,49.4444,49.3676,49.4095,60900.0
2008-07-01 12:25:00,70.8,70.84,70.72,70.78,81800.0,49.4025,49.4304,49.3467,49.3886,81800.0
2008-07-01 12:30:00,70.79,71.05,70.76,70.98,63100.0,49.3955,49.577,49.3746,49.5281,63100.0
2008-07-01 12:35:00,70.99,71.19,70.97,71.15,38000.0,49.5351,49.6747,49.5211,49.6467,38000.0
2008-07-01 12:40:00,71.15,71.17,71.0,71.02,92000.0,49.6467,49.6607,49.5421,49.556,92000.0
2008-07-01 12:45:00,71.02,71.24,71.01,71.19,61100.0,49.556,49.7095,49.5491,49.6747,61100.0
2008-07-01 12:50:00,71.2,71.37,71.19,71.34,63600.0,49.6816,49.8003,49.6747,49.7793,63600.0
2008-07-01 12:55:00,71.35,71.41,71.24,71.27,35400.0,49.7863,49.8282,49.7095,49.7305,35400.0
2008-07-01 13:00:00,71.25,71.35,71.21,71.27,37600.0,49.7165,49.7863,49.6886,49.7305,37600.0
2008-07-01 13:05:00,71.27,71.33,71.17,71.17,47700.0,49.7305,49.7723,49.6607,49.6607,47700.0
2008-07-01 13:10:00,71.17,71.36,71.11,71.28,54800.0,49.6607,49.7933,49.6188,49.7375,54800.0
2008-07-01 13:15:00,71.3,71.4,71.27,71.27,31400.0,49.7514,49.8212,49.7305,49.7305,31400.0
2008-07-01 13:20:00,71.27,71.49,71.27,71.39,33700.0,49.7305,49.884,49.7305,49.8142,33700.0
2008-07-01 13:25:00,71.39,71.42,71.25,71.33,31400.0,49.8142,49.8351,49.7165,49.7723,31400.0
2008-07-01 13:30:00,71.33,71.41,71.23,71.31,32600.0,49.7723,49.8282,49.7026,49.7584,32600.0
2008-07-01 13:35:00,71.32,71.32,71.21,71.3,33700.0,49.7654,49.7654,49.6886,49.7514,33700.0
2008-07-01 13:40:00,71.32,71.41,71.22,71.31,53900.0,49.7654,49.8282,49.6956,49.7584,53900.0
2008-07-01 13:45:00,71.3,71.63,71.29,71.63,57900.0,49.7514,49.9817,49.7444,49.9817,57900.0
2008-07-01 13:50:00,71.63,71.91,71.6,71.86,109800.0,49.9817,50.1771,49.9607,50.1422,109800.0
2008-07-01 13:55:00,71.86,72.0,71.84,71.97,93000.0,50.1422,50.2399,50.1282,50.2189,93000.0
2008-07-01 14:00:00,71.96,72.22,71.91,72.12,144800.0,50.2119,50.3934,50.1771,50.3236,144800.0
2008-07-01 14:05:00,72.12,72.39,72.1,72.31,106500.0,50.3236,50.512,50.3096,50.4562,106500.0
2008-07-01 14:10:00,72.3,72.5,72.23,72.23,193800.0,50.4492,50.5887,50.4003,50.4003,193800.0
2008-07-01 14:15:00,72.23,72.25,72.04,72.12,104900.0,50.4003,50.4143,50.2678,50.3236,104900.0
2008-07-01 14:20:00,72.13,72.33,72.11,72.24,68800.0,50.3306,50.4701,50.3166,50.4073,68800.0
2008-07-01 14:25:00,72.24,72.26,71.95,72.09,112500.0,50.4073,50.4213,50.205,50.3027,112500.0
2008-07-01 14:30:00,72.09,72.17,71.99,72.16,78900.0,50.3027,50.3585,50.2329,50.3515,78900.0
2008-07-01 14:35:00,72.17,72.25,72.07,72.18,82100.0,50.3585,50.4143,50.2887,50.3655,82100.0
2008-07-01 14:40:00,72.18,72.5,72.16,72.5,153000.0,50.3655,50.5887,50.3515,50.5887,153000.0
2008-07-01 14:45:00,72.5,72.74,72.47,72.54,108800.0,50.5887,50.7562,50.5678,50.6167,108800.0
2008-07-01 14:50:00,72.54,72.56,72.34,72.53,82700.0,50.6167,50.6306,50.4771,50.6097,82700.0
2008-07-01 14:55:00,72.53,72.68,72.42,72.42,95000.0,50.6097,50.7143,50.5329,50.5329,95000.0
2008-07-01 15:00:00,72.43,72.44,72.3,72.37,72000.0,50.5399,50.5469,50.4492,50.498,72000.0
2008-07-01 15:05:00,72.36,72.4,72.16,72.25,111600.0,50.4911,50.519,50.3515,50.4143,111600.0
2008-07-01 15:10:00,72.25,72.26,72.06,72.16,78900.0,50.4143,50.4213,50.2817,50.3515,78900.0
2008-07-01 15:15:00,72.16,72.25,72.03,72.07,100000.0,50.3515,50.4143,50.2608,50.2887,100000.0
2008-07-01 15:20:00,72.06,72.24,71.96,72.21,87900.0,50.2817,50.4073,50.2119,50.3864,87900.0
2008-07-01 15:25:00,72.21,72.27,72.09,72.09,118300.0,50.3864,50.4283,50.3027,50.3027,118300.0
2008-07-01 15:30:00,72.08,72.2,72.06,72.2,131200.0,50.2957,50.3794,50.2817,50.3794,131200.0
2008-07-01 15:35:00,72.18,72.4,72.17,72.38,169700.0,50.3655,50.519,50.3585,50.505,169700.0
2008-07-01 15:40:00,72.37,72.41,72.28,72.3,76900.0,50.498,50.5259,50.4352,50.4492,76900.0
2008-07-01 15:45:00,72.29,72.54,72.23,72.54,227300.0,50.4422,50.6167,50.4003,50.6167,227300.0
2008-07-01 15:50:00,72.53,72.58,72.46,72.57,188100.0,50.6097,50.6446,50.5608,50.6376,188100.0
2008-07-01 15:55:00,72.57,72.7,72.56,72.58,196200.0,50.6376,50.7283,50.6306,50.6446,196200.0
2008-07-02 09:30:00,72.65,72.94,72.54,72.9,142000.0,50.6934,50.8958,50.6167,50.8679,142000.0
2008-07-02 09:35:00,72.87,72.95,72.68,72.95,44800.0,50.8469,50.9027,50.7143,50.9027,44800.0
2008-07-02 09:40:00,72.95,73.25,72.95,73.22,177700.0,50.9027,51.1121,50.9027,51.0911,177700.0
2008-07-02 09:45:00,73.22,73.49,73.2,73.29,131100.0,51.0911,51.2795,51.0772,51.14,131100.0
2008-07-02 09:50:00,73.32,73.45,72.97,73.12,99300.0,51.1609,51.2516,50.9167,51.0214,99300.0
2008-07-02 09:55:00,73.14,73.74,73.14,73.64,122200.0,51.0353,51.454,51.0353,51.3842,122200.0
2008-07-02 10:00:00,73.63,73.8,73.52,73.68,105500.0,51.3772,51.4959,51.3005,51.4121,105500.0
2008-07-02 10:05:00,73.7,73.86,73.56,73.83,71400.0,51.4261,51.5377,51.3284,51.5168,71400.0
2008-07-02 10:10:00,73.83,73.94,73.64,73.68,72100.0,51.5168,51.5935,51.3842,51.4121,72100.0
2008-07-02 10:15:00,73.68,73.71,73.3,73.53,82600.0,51.4121,51.4331,51.147,51.3075,82600.0
2008-07-02 10:20:00,73.53,73.7,73.52,73.61,27700.0,51.3075,51.4261,51.3005,51.3633,27700.0
2008-07-02 10:25:00,73.62,73.62,73.36,73.43,44100.0,51.3703,51.3703,51.1888,51.2377,44100.0
2008-07-02 10:30:00,73.45,73.63,73.43,73.58,56900.0,51.2516,51.3772,51.2377,51.3423,56900.0
2008-07-02 10:35:00,73.58,73.67,73.48,73.52,85200.0,51.3423,51.4051,51.2726,51.3005,85200.0
2008-07-02 10:40:00,73.52,73.68,73.51,73.55,75500.0,51.3005,51.4121,51.2935,51.3214,75500.0
2008-07-02 10:45:00,73.57,73.73,73.54,73.66,98800.0,51.3354,51.447,51.3144,51.3982,98800.0
2008-07-02 10:50:00,73.66,73.68,73.49,73.54,68800.0,51.3982,51.4121,51.2795,51.3144,68800.0
2008-07-02 10:55:00,73.54,73.55,73.38,73.4,48500.0,51.3144,51.3214,51.2028,51.2167,48500.0
2008-07-02 11:00:00,73.39,73.39,73.13,73.17,96800.0,51.2098,51.2098,51.0283,51.0563,96800.0
2008-07-02 11:05:00,73.18,73.24,72.99,73.09,92500.0,51.0632,51.1051,50.9307,51.0004,92500.0
2008-07-02 11:10:00,73.09,73.11,72.9,73.05,49200.0,51.0004,51.0144,50.8679,50.9725,49200.0
2008-07-02 11:15:00,73.05,73.15,72.96,73.14,39300.0,50.9725,51.0423,50.9097,51.0353,39300.0
2008-07-02 11:20:00,73.14,73.14,72.99,73.04,29800.0,51.0353,51.0353,50.9307,50.9655,29800.0
2008-07-02 11:25:00,73.03,73.05,72.75,72.81,51400.0,50.9586,50.9725,50.7632,50.8051,51400.0
2008-07-02 11:30:00,72.83,72.91,72.65,72.8,61300.0,50.819,50.8748,50.6934,50.7981,61300.0
2008-07-02 11:35:00,72.8,72.8,72.65,72.66,67100.0,50.7981,50.7981,50.6934,50.7004,67100.0
2008-07-02 11:40:00,72.7,72.78,72.5,72.51,64100.0,50.7283,50.7841,50.5887,50.5957,64100.0
2008-07-02 11:45:00,72.51,72.59,72.4,72.59,49200.0,50.5957,50.6515,50.519,50.6515,49200.0
2008-07-02 11:50:00,72.59,72.63,72.4,72.45,36000.0,50.6515,50.6795,50.519,50.5539,36000.0
2008-07-02 11:55:00,72.45,72.47,72.36,72.42,30000.0,50.5539,50.5678,50.4911,50.5329,30000.0
2008-07-02 12:00:00,72.42,72.68,72.4,72.68,43100.0,50.5329,50.7143,50.519,50.7143,43100.0
2008-07-02 12:05:00,72.68,72.7,72.55,72.66,53500.0,50.7143,50.7283,50.6236,50.7004,53500.0
2008-07-02 12:10:00,72.66,73.01,72.66,73.01,63100.0,50.7004,50.9446,50.7004,50.9446,63100.0
2008-07-02 12:15:00,73.01,73.03,72.84,72.85,60800.0,50.9446,50.9586,50.826,50.833,60800.0
2008-07-02 12:20:00,72.87,72.88,72.7,72.79,28300.0,50.8469,50.8539,50.7283,50.7911,28300.0
2008-07-02 12:25:00,72.76,72.86,72.69,72.79,73300.0,50.7702,50.8399,50.7213,50.7911,73300.0
2008-07-02 12:30:00,72.79,72.93,72.73,72.89,58700.0,50.7911,50.8888,50.7492,50.8609,58700.0
2008-07-02 12:35:00,72.87,72.95,72.69,72.93,51600.0,50.8469,50.9027,50.7213,50.8888,51600.0
2008-07-02 12:40:00,72.93,73.0,72.89,72.92,44300.0,50.8888,50.9376,50.8609,50.8818,44300.0
2008-07-02 12:45:00,72.93,72.96,72.86,72.96,34700.0,50.8888,50.9097,50.8399,50.9097,34700.0
2008-07-02 12:50:00,72.96,73.0,72.91,72.94,53600.0,50.9097,50.9376,50.8748,50.8958,53600.0
2008-07-02 12:55:00,72.95,72.95,72.8,72.9,69700.0,50.9027,50.9027,50.7981,50.8679,69700.0
2008-07-02 13:00:00,72.9,72.9,72.64,72.7,49800.0,50.8679,50.8679,50.6864,50.7283,49800.0
2008-07-02 13:05:00,72.71,72.73,72.54,72.67,29600.0,50.7353,50.7492,50.6167,50.7074,29600.0
2008-07-02 13:10:00,72.67,72.85,72.66,72.84,21700.0,50.7074,50.833,50.7004,50.826,21700.0
2008-07-02 13:15:00,72.84,72.87,72.77,72.83,18300.0,50.826,50.8469,50.7771,50.819,18300.0
2008-07-02 13:20:00,72.83,72.89,72.77,72.78,25400.0,50.819,50.8609,50.7771,50.7841,25400.0
2008-07-02 13:25:00,72.77,72.9,72.71,72.85,42800.0,50.7771,50.8679,50.7353,50.833,42800.0
2008-07-02 13:30:00,72.84,72.84,72.72,72.75,37300.0,50.826,50.826,50.7423,50.7632,37300.0
2008-07-02 13:35:00,72.75,72.76,72.6,72.61,41200.0,50.7632,50.7702,50.6585,50.6655,41200.0
2008-07-02 13:40:00,72.61,72.71,72.61,72.68,64200.0,50.6655,50.7353,50.6655,50.7143,64200.0
2008-07-02 13:45:00,72.68,72.76,72.59,72.74,75400.0,50.7143,50.7702,50.6515,50.7562,75400.0
2008-07-02 13:50:00,72.76,72.97,72.75,72.96,44100.0,50.7702,50.9167,50.7632,50.9097,44100.0
2008-07-02 13:55:00,72.97,72.97,72.76,72.85,81200.0,50.9167,50.9167,50.7702,50.833,81200.0
2008-07-02 14:00:00,72.86,72.95,72.81,72.9,46900.0,50.8399,50.9027,50.8051,50.8679,46900.0
2008-07-02 14:05:00,72.93,72.94,72.71,72.76,36400.0,50.8888,50.8958,50.7353,50.7702,36400.0
2008-07-02 14:10:00,72.75,72.86,72.74,72.82,32100.0,50.7632,50.8399,50.7562,50.812,32100.0
2008-07-02 14:15:00,72.81,72.87,72.74,72.79,41700.0,50.8051,50.8469,50.7562,50.7911,41700.0
2008-07-02 14:20:00,72.8,72.81,72.6,72.67,39700.0,50.7981,50.8051,50.6585,50.7074,39700.0
2008-07-02 14:25:00,72.67,72.67,72.38,72.42,79800.0,50.7074,50.7074,50.505,50.5329,79800.0
2008-07-02 14:30:00,72.4,72.59,72.38,72.54,59100.0,50.519,50.6515,50.505,50.6167,59100.0
2008-07-02 14:35:00,72.53,72.57,72.34,72.37,51400.0,50.6097,50.6376,50.4771,50.498,51400.0
2008-07-02 14:40:00,72.35,72.47,72.33,72.4,47000.0,50.4841,50.5678,50.4701,50.519,47000.0
2008-07-02 14:45:00,72.41,72.53,72.39,72.44,33800.0,50.5259,50.6097,50.512,50.5469,33800.0
2008-07-02 14:50:00,72.43,72.54,72.34,72.35,46100.0,50.5399,50.6167,50.4771,50.4841,46100.0
2008-07-02 14:55:00,72.35,72.49,72.3,72.42,46500.0,50.4841,50.5818,50.4492,50.5329,46500.0
2008-07-02 15:00:00,72.39,72.54,72.31,72.49,35300.0,50.512,50.6167,50.4562,50.5818,35300.0
2008-07-02 15:05:00,72.49,72.53,72.33,72.35,42700.0,50.5818,50.6097,50.4701,50.4841,42700.0
2008-07-02 15:10:00,72.35,72.52,72.32,72.45,61900.0,50.4841,50.6027,50.4631,50.5539,61900.0
2008-07-02 15:15:00,72.47,72.58,72.42,72.42,49400.0,50.5678,50.6446,50.5329,50.5329,49400.0
2008-07-02 15:20:00,72.42,72.57,72.41,72.48,56600.0,50.5329,50.6376,50.5259,50.5748,56600.0
2008-07-02 15:25:00,72.47,72.55,72.26,72.32,89700.0,50.5678,50.6236,50.4213,50.4631,89700.0
2008-07-02 15:30:00,72.29,72.36,72.1,72.2,89100.0,50.4422,50.4911,50.3096,50.3794,89100.0
2008-07-02 15:35:00,72.19,72.35,72.11,72.35,59000.0,50.3724,50.4841,50.3166,50.4841,59000.0
2008-07-02 15:40:00,72.35,72.35,72.09,72.21,96300.0,50.4841,50.4841,50.3027,50.3864,96300.0
2008-07-02 15:45:00,72.22,72.28,72.09,72.12,102500.0,50.3934,50.4352,50.3027,50.3236,102500.0
2008-07-02 15:50:00,72.13,72.26,72.04,72.17,124000.0,50.3306,50.4213,50.2678,50.3585,124000.0
2008-07-02 15:55:00,72.18,72.24,72.08,72.1,108700.0,50.3655,50.4073,50.2957,50.3096,108700.0
2008-07-03 09:30:00,72.54,73.1,72.2,72.89,103000.0,50.6167,51.0074,50.3794,50.8609,103000.0
2008-07-03 09:35:00,72.89,72.98,72.42,72.42,55300.0,50.8609,50.9237,50.5329,50.5329,55300.0
2008-07-03 09:40:00,72.39,72.72,72.38,72.4,63200.0,50.512,50.7423,50.505,50.519,63200.0
2008-07-03 09:45:00,72.39,72.59,72.0,72.1,95100.0,50.512,50.6515,50.2399,50.3096,95100.0
2008-07-03 09:50:00,72.06,72.32,71.97,72.29,64800.0,50.2817,50.4631,50.2189,50.4422,64800.0
2008-07-03 09:55:00,72.28,72.41,72.18,72.24,50100.0,50.4352,50.5259,50.3655,50.4073,50100.0
2008-07-03 10:00:00,72.23,72.23,71.62,71.8,105100.0,50.4003,50.4003,49.9747,50.1003,105100.0
2008-07-03 10:05:00,71.83,72.45,71.8,72.25,115900.0,50.1212,50.5539,50.1003,50.4143,115900.0
2008-07-03 10:10:00,72.24,72.5,72.08,72.28,62700.0,50.4073,50.5887,50.2957,50.4352,62700.0
2008-07-03 10:15:00,72.27,72.79,72.27,72.7,65900.0,50.4283,50.7911,50.4283,50.7283,65900.0
2008-07-03 10:20:00,72.71,72.83,72.44,72.58,50300.0,50.7353,50.819,50.5469,50.6446,50300.0
2008-07-03 10:25:00,72.62,72.8,72.34,72.76,49800.0,50.6725,50.7981,50.4771,50.7702,49800.0
2008-07-03 10:30:00,72.76,72.82,72.51,72.68,58100.0,50.7702,50.812,50.5957,50.7143,58100.0
2008-07-03 10:35:00,72.65,72.9,72.45,72.71,57900.0,50.6934,50.8679,50.5539,50.7353,57900.0
2008-07-03 10:40:00,72.72,72.85,72.46,72.64,49400.0,50.7423,50.833,50.5608,50.6864,49400.0
2008-07-03 10:45:00,72.63,72.72,72.37,72.58,32400.0,50.6795,50.7423,50.498,50.6446,32400.0
2008-07-03 10:50:00,72.55,72.72,72.3,72.61,59400.0,50.6236,50.7423,50.4492,50.6655,59400.0
2008-07-03 10:55:00,72.62,72.62,72.35,72.41,41700.0,50.6725,50.6725,50.4841,50.5259,41700.0
2008-07-03 11:00:00,72.39,72.68,72.35,72.44,39000.0,50.512,50.7143,50.4841,50.5469,39000.0
2008-07-03 11:05:00,72.44,72.73,72.39,72.56,57000.0,50.5469,50.7492,50.512,50.6306,57000.0
2008-07-03 11:10:00,72.55,72.6,72.42,72.6,37600.0,50.6236,50.6585,50.5329,50.6585,37600.0
2008-07-03 11:15:00,72.6,72.69,72.49,72.56,45400.0,50.6585,50.7213,50.5818,50.6306,45400.0
2008-07-03 11:20:00,72.57,72.62,72.43,72.51,28000.0,50.6376,50.6725,50.5399,50.5957,28000.0
2008-07-03 11:25:00,72.51,72.57,72.44,72.55,45300.0,50.5957,50.6376,50.5469,50.6236,45300.0
2008-07-03 11:30:00,72.57,72.57,72.32,72.45,60900.0,50.6376,50.6376,50.4631,50.5539,60900.0
2008-07-03 11:35:00,72.43,72.65,72.42,72.65,42200.0,50.5399,50.6934,50.5329,50.6934,42200.0
2008-07-03 11:40:00,72.64,72.75,72.51,72.64,38400.0,50.6864,50.7632,50.5957,50.6864,38400.0
2008-07-03 11:45:00,72.66,72.75,72.6,72.62,46600.0,50.7004,50.7632,50.6585,50.6725,46600.0
2008-07-03 11:50:00,72.63,72.74,72.61,72.7,75500.0,50.6795,50.7562,50.6655,50.7283,75500.0
2008-07-03 11:55:00,72.7,72.7,72.59,72.68,61600.0,50.7283,50.7283,50.6515,50.7143,61600.0
2008-07-03 12:00:00,72.71,72.73,72.4,72.44,62200.0,50.7353,50.7492,50.519,50.5469,62200.0
2008-07-03 12:05:00,72.45,72.46,72.31,72.35,43100.0,50.5539,50.5608,50.4562,50.4841,43100.0
2008-07-03 12:10:00,72.36,72.42,72.3,72.33,36100.0,50.4911,50.5329,50.4492,50.4701,36100.0
2008-07-03 12:15:00,72.32,72.61,72.32,72.54,35600.0,50.4631,50.6655,50.4631,50.6167,35600.0
2008-07-03 12:20:00,72.53,72.63,72.4,72.57,43800.0,50.6097,50.6795,50.519,50.6376,43800.0
2008-07-03 12:25:00,72.56,72.61,72.45,72.5,33700.0,50.6306,50.6655,50.5539,50.5887,33700.0
2008-07-03 12:30:00,72.51,72.53,72.11,72.13,52700.0,50.5957,50.6097,50.3166,50.3306,52700.0
2008-07-03 12:35:00,72.14,72.37,72.02,72.28,89600.0,50.3375,50.498,50.2538,50.4352,89600.0
2008-07-03 12:40:00,72.27,72.27,72.03,72.18,61400.0,50.4283,50.4283,50.2608,50.3655,61400.0
2008-07-03 12:45:00,72.2,72.29,72.11,72.29,75200.0,50.3794,50.4422,50.3166,50.4422,75200.0
2008-07-03 12:50:00,72.29,72.29,72.02,72.15,96200.0,50.4422,50.4422,50.2538,50.3445,96200.0
2008-07-03 12:55:00,72.16,72.29,72.13,72.2,72100.0,50.3515,50.4422,50.3306,50.3794,72100.0
2008-07-07 09:30:00,72.82,73.5,72.82,73.22,146200.0,50.812,51.2865,50.812,51.0911,146200.0
2008-07-07 09:35:00,73.19,73.29,72.95,72.98,102800.0,51.0702,51.14,50.9027,50.9237,102800.0
2008-07-07 09:40:00,72.97,73.07,72.79,72.91,73800.0,50.9167,50.9865,50.7911,50.8748,73800.0
2008-07-07 09:45:00,72.92,73.19,72.83,72.91,62600.0,50.8818,51.0702,50.819,50.8748,62600.0
2008-07-07 09:50:00,72.91,73.17,72.62,72.62,63000.0,50.8748,51.0563,50.6725,50.6725,63000.0
2008-07-07 09:55:00,72.62,72.81,72.48,72.72,49800.0,50.6725,50.8051,50.5748,50.7423,49800.0
2008-07-07 10:00:00,72.72,72.77,72.49,72.49,41500.0,50.7423,50.7771,50.5818,50.5818,41500.0
2008-07-07 10:05:00,72.49,72.58,72.22,72.33,75200.0,50.5818,50.6446,50.3934,50.4701,75200.0
2008-07-07 10:10:00,72.3,72.4,72.07,72.23,42300.0,50.4492,50.519,50.2887,50.4003,42300.0
2008-07-07 10:15:00,72.24,72.27,72.14,72.25,29600.0,50.4073,50.4283,50.3375,50.4143,29600.0
2008-07-07 10:20:00,72.27,72.32,72.1,72.3,40600.0,50.4283,50.4631,50.3096,50.4492,40600.0
2008-07-07 10:25:00,72.29,72.42,72.21,72.29,27500.0,50.4422,50.5329,50.3864,50.4422,27500.0
2008-07-07 10:30:00,72.3,72.37,72.24,72.27,30400.0,50.4492,50.498,50.4073,50.4283,30400.0
2008-07-07 10:35:00,72.25,72.56,72.22,72.53,37000.0,50.4143,50.6306,50.3934,50.6097,37000.0
2008-07-07 10:40:00,72.52,72.55,72.34,72.41,23400.0,50.6027,50.6236,50.4771,50.5259,23400.0
2008-07-07 10:45:00,72.41,72.62,72.34,72.36,35500.0,50.5259,50.6725,50.4771,50.4911,35500.0
2008-07-07 10:50:00,72.35,72.47,72.32,72.4,23800.0,50.4841,50.5678,50.4631,50.519,23800.0
2008-07-07 10:55:00,72.4,72.42,72.29,72.37,34100.0,50.519,50.5329,50.4422,50.498,34100.0
2008-07-07 11:00:00,72.37,72.39,72.26,72.31,82800.0,50.498,50.512,50.4213,50.4562,82800.0
2008-07-07 11:05:00,72.3,72.37,72.19,72.27,72300.0,50.4492,50.498,50.3724,50.4283,72300.0
2008-07-07 11:10:00,72.26,72.55,72.25,72.51,86900.0,50.4213,50.6236,50.4143,50.5957,86900.0
2008-07-07 11:15:00,72.54,72.83,72.53,72.83,61300.0,50.6167,50.819,50.6097,50.819,61300.0
2008-07-07 11:20:00,72.82,72.9,72.7,72.7,66900.0,50.812,50.8679,50.7283,50.7283,66900.0
2008-07-07 11:25:00,72.74,72.88,72.73,72.84,40400.0,50.7562,50.8539,50.7492,50.826,40400.0
2008-07-07 11:30:00,72.84,72.88,72.63,72.63,45200.0,50.826,50.8539,50.6795,50.6795,45200.0
2008-07-07 11:35:00,72.64,72.68,72.6,72.63,37700.0,50.6864,50.7143,50.6585,50.6795,37700.0
2008-07-07 11:40:00,72.63,72.66,72.53,72.56,30600.0,50.6795,50.7004,50.6097,50.6306,30600.0
2008-07-07 11:45:00,72.56,72.71,72.53,72.65,34900.0,50.6306,50.7353,50.6097,50.6934,34900.0
2008-07-07 11:50:00,72.65,72.98,72.61,72.97,63900.0,50.6934,50.9237,50.6655,50.9167,63900.0
2008-07-07 11:55:00,72.97,73.05,72.93,73.0,57300.0,50.9167,50.9725,50.8888,50.9376,57300.0
2008-07-07 12:00:00,72.99,73.17,72.96,73.17,52500.0,50.9307,51.0563,50.9097,51.0563,52500.0
2008-07-07 12:05:00,73.15,73.23,73.12,73.21,40700.0,51.0423,51.0981,51.0214,51.0842,40700.0
2008-07-07 12:10:00,73.2,73.2,73.07,73.09,70400.0,51.0772,51.0772,50.9865,51.0004,70400.0
2008-07-07 12:15:00,73.09,73.12,72.83,72.89,64700.0,51.0004,51.0214,50.819,50.8609,64700.0
2008-07-07 12:20:00,72.88,72.97,72.58,72.93,130700.0,50.8539,50.9167,50.6446,50.8888,130700.0
2008-07-07 12:25:00,72.94,72.95,72.48,72.54,74000.0,50.8958,50.9027,50.5748,50.6167,74000.0
2008-07-07 12:30:00,72.52,72.87,72.5,72.82,121400.0,50.6027,50.8469,50.5887,50.812,121400.0
2008-07-07 12:35:00,72.82,72.89,72.68,72.8,47000.0,50.812,50.8609,50.7143,50.7981,47000.0
2008-07-07 12:40:00,72.8,72.99,72.72,72.77,37200.0,50.7981,50.9307,50.7423,50.7771,37200.0
2008-07-07 12:45:00,72.79,72.96,72.75,72.79,34300.0,50.7911,50.9097,50.7632,50.7911,34300.0
2008-07-07 12:50:00,72.77,72.91,72.75,72.78,28300.0,50.7771,50.8748,50.7632,50.7841,28300.0
2008-07-07 12:55:00,72.78,72.78,72.47,72.5,61500.0,50.7841,50.7841,50.5678,50.5887,61500.0
2008-07-07 13:00:00,72.51,72.59,72.22,72.58,98600.0,50.5957,50.6515,50.3934,50.6446,98600.0
2008-07-07 13:05:00,72.58,72.75,72.49,72.6,68100.0,50.6446,50.7632,50.5818,50.6585,68100.0
2008-07-07 13:10:00,72.6,72.71,72.55,72.6,41900.0,50.6585,50.7353,50.6236,50.6585,41900.0
2008-07-07 13:15:00,72.61,72.66,72.48,72.49,43800.0,50.6655,50.7004,50.5748,50.5818,43800.0
2008-07-07 13:20:00,72.5,72.55,72.4,72.45,56700.0,50.5887,50.6236,50.519,50.5539,56700.0
2008-07-07 13:25:00,72.44,72.62,72.42,72.51,80600.0,50.5469,50.6725,50.5329,50.5957,80600.0
2008-07-07 13:30:00,72.51,72.69,72.51,72.63,40800.0,50.5957,50.7213,50.5957,50.6795,40800.0
2008-07-07 13:35:00,72.62,72.63,72.38,72.42,36200.0,50.6725,50.6795,50.505,50.5329,36200.0
2008-07-07 13:40:00,72.43,72.5,72.35,72.45,58100.0,50.5399,50.5887,50.4841,50.5539,58100.0
2008-07-07 13:45:00,72.45,72.54,72.4,72.46,99300.0,50.5539,50.6167,50.519,50.5608,99300.0
2008-07-07 13:50:00,72.45,72.46,72.17,72.19,108900.0,50.5539,50.5608,50.3585,50.3724,108900.0
2008-07-07 13:55:00,72.21,72.42,72.19,72.29,65700.0,50.3864,50.5329,50.3724,50.4422,65700.0
2008-07-07 14:00:00,72.28,72.54,72.27,72.44,61200.0,50.4352,50.6167,50.4283,50.5469,61200.0
2008-07-07 14:05:00,72.43,72.43,72.07,72.24,75900.0,50.5399,50.5399,50.2887,50.4073,75900.0
2008-07-07 14:10:00,72.25,72.49,72.11,72.43,56400.0,50.4143,50.5818,50.3166,50.5399,56400.0
2008-07-07 14:15:00,72.43,72.52,72.28,72.32,48800.0,50.5399,50.6027,50.4352,50.4631,48800.0
2008-07-07 14:20:00,72.33,72.57,72.31,72.36,59500.0,50.4701,50.6376,50.4562,50.4911,59500.0
2008-07-07 14:25:00,72.36,72.36,72.17,72.26,28800.0,50.4911,50.4911,50.3585,50.4213,28800.0
2008-07-07 14:30:00,72.26,72.3,72.15,72.15,30300.0,50.4213,50.4492,50.3445,50.3445,30300.0
2008-07-07 14:35:00,72.16,72.22,72.07,72.13,27500.0,50.3515,50.3934,50.2887,50.3306,27500.0
2008-07-07 14:40:00,72.12,72.12,71.91,71.94,38500.0,50.3236,50.3236,50.1771,50.198,38500.0
2008-07-07 14:45:00,71.93,71.97,71.84,71.93,34400.0,50.191,50.2189,50.1282,50.191,34400.0
2008-07-07 14:50:00,71.93,72.04,71.92,71.96,20700.0,50.191,50.2678,50.184,50.2119,20700.0
2008-07-07 14:55:00,71.95,72.09,71.83,72.09,40700.0,50.205,50.3027,50.1212,50.3027,40700.0
2008-07-07 15:00:00,72.08,72.43,72.06,72.35,85200.0,50.2957,50.5399,50.2817,50.4841,85200.0
2008-07-07 15:05:00,72.32,72.43,72.25,72.35,51100.0,50.4631,50.5399,50.4143,50.4841,51100.0
2008-07-07 15:10:00,72.36,72.55,72.3,72.51,54100.0,50.4911,50.6236,50.4492,50.5957,54100.0
2008-07-07 15:15:00,72.51,72.78,72.49,72.75,76500.0,50.5957,50.7841,50.5818,50.7632,76500.0
2008-07-07 15:20:00,72.77,72.78,72.51,72.61,81800.0,50.7771,50.7841,50.5957,50.6655,81800.0
2008-07-07 15:25:00,72.63,73.09,72.53,73.09,88900.0,50.6795,51.0004,50.6097,51.0004,88900.0
2008-07-07 15:30:00,73.08,73.1,72.93,73.04,108200.0,50.9935,51.0074,50.8888,50.9655,108200.0
2008-07-07 15:35:00,73.03,73.12,72.93,73.1,72800.0,50.9586,51.0214,50.8888,51.0074,72800.0
2008-07-07 15:40:00,73.1,73.25,73.03,73.13,138000.0,51.0074,51.1121,50.9586,51.0283,138000.0
2008-07-07 15:45:00,73.12,73.22,73.0,73.04,106100.0,51.0214,51.0911,50.9376,50.9655,106100.0
2008-07-07 15:50:00,73.03,73.19,72.79,72.82,175500.0,50.9586,51.0702,50.7911,50.812,175500.0
2008-07-07 15:55:00,72.85,72.91,72.8,72.86,124900.0,50.833,50.8748,50.7981,50.8399,124900.0
2008-07-08 09:30:00,72.48,73.48,72.43,73.33,69200.0,50.5748,51.2726,50.5399,51.1679,69200.0
2008-07-08 09:35:00,73.33,74.0,73.3,73.99,121100.0,51.1679,51.6354,51.147,51.6284,121100.0
2008-07-08 09:40:00,74.0,74.89,73.97,74.59,219300.0,51.6354,52.2564,51.6145,52.0471,219300.0
2008-07-08 09:45:00,74.58,74.66,74.39,74.41,137500.0,52.0401,52.0959,51.9075,51.9215,137500.0
2008-07-08 09:50:00,74.44,74.71,74.36,74.45,137700.0,51.9424,52.1308,51.8866,51.9494,137700.0
2008-07-08 09:55:00,74.45,74.64,74.27,74.42,78500.0,51.9494,52.082,51.8238,51.9285,78500.0
2008-07-08 10:00:00,74.38,74.41,73.63,74.05,125700.0,51.9006,51.9215,51.3772,51.6703,125700.0
2008-07-08 10:05:00,74.05,74.43,74.02,74.43,73600.0,51.6703,51.9354,51.6494,51.9354,73600.0
2008-07-08 10:10:00,74.43,74.44,74.03,74.05,93500.0,51.9354,51.9424,51.6563,51.6703,93500.0
2008-07-08 10:15:00,74.05,74.11,73.78,73.82,125100.0,51.6703,51.7122,51.4819,51.5098,125100.0
2008-07-08 10:20:00,73.79,73.89,73.59,73.75,97300.0,51.4889,51.5587,51.3493,51.461,97300.0
2008-07-08 10:25:00,73.79,74.06,73.53,74.04,80200.0,51.4889,51.6773,51.3075,51.6633,80200.0
2008-07-08 10:30:00,74.02,74.13,73.86,73.98,67300.0,51.6494,51.7261,51.5377,51.6215,67300.0
2008-07-08 10:35:00,74.0,74.05,73.58,73.64,81100.0,51.6354,51.6703,51.3423,51.3842,81100.0
2008-07-08 10:40:00,73.65,73.76,73.5,73.6,75100.0,51.3912,51.4679,51.2865,51.3563,75100.0
2008-07-08 10:45:00,73.59,73.92,73.5,73.91,116700.0,51.3493,51.5796,51.2865,51.5726,116700.0
2008-07-08 10:50:00,73.92,73.92,73.58,73.66,65900.0,51.5796,51.5796,51.3423,51.3982,65900.0
2008-07-08 10:55:00,73.65,74.01,73.63,73.95,58200.0,51.3912,51.6424,51.3772,51.6005,58200.0
2008-07-08 11:00:00,73.95,74.05,73.73,73.93,86700.0,51.6005,51.6703,51.447,51.5866,86700.0
2008-07-08 11:05:00,73.94,74.25,73.7,74.22,55500.0,51.5935,51.8099,51.4261,51.7889,55500.0
2008-07-08 11:10:00,74.22,74.44,74.15,74.36,86700.0,51.7889,51.9424,51.7401,51.8866,86700.0
2008-07-08 11:15:00,74.34,74.54,74.34,74.36,73800.0,51.8726,52.0122,51.8726,51.8866,73800.0
2008-07-08 11:20:00,74.38,74.5,74.32,74.36,43800.0,51.9006,51.9843,51.8587,51.8866,43800.0
2008-07-08 11:25:00,74.36,74.55,74.35,74.52,39700.0,51.8866,52.0192,51.8796,51.9982,39700.0
2008-07-08 11:30:00,74.52,74.56,74.31,74.38,51500.0,51.9982,52.0262,51.8517,51.9006,51500.0
2008-07-08 11:35:00,74.38,74.44,74.26,74.3,25100.0,51.9006,51.9424,51.8168,51.8447,25100.0
2008-07-08 11:40:00,74.3,74.42,74.14,74.36,35000.0,51.8447,51.9285,51.7331,51.8866,35000.0
2008-07-08 11:45:00,74.31,74.38,74.13,74.15,32400.0,51.8517,51.9006,51.7261,51.7401,32400.0
2008-07-08 11:50:00,74.16,74.39,74.16,74.27,21600.0,51.7471,51.9075,51.7471,51.8238,21600.0
2008-07-08 11:55:00,74.26,74.26,74.05,74.13,121300.0,51.8168,51.8168,51.6703,51.7261,121300.0
2008-07-08 12:00:00,74.14,74.16,73.93,73.96,27100.0,51.7331,51.7471,51.5866,51.6075,27100.0
2008-07-08 12:05:00,73.96,74.11,73.88,74.01,39700.0,51.6075,51.7122,51.5517,51.6424,39700.0
2008-07-08 12:10:00,74.01,74.03,73.83,73.87,39800.0,51.6424,51.6563,51.5168,51.5447,39800.0
2008-07-08 12:15:00,73.87,74.03,73.76,73.86,43200.0,51.5447,51.6563,51.4679,51.5377,43200.0
2008-07-08 12:20:00,73.85,74.06,73.78,73.92,50500.0,51.5307,51.6773,51.4819,51.5796,50500.0
2008-07-08 12:25:00,73.92,73.93,73.77,73.92,42700.0,51.5796,51.5866,51.4749,51.5796,42700.0
2008-07-08 12:30:00,73.93,74.0,73.8,73.85,36800.0,51.5866,51.6354,51.4959,51.5307,36800.0
2008-07-08 12:35:00,73.83,73.92,73.76,73.83,45100.0,51.5168,51.5796,51.4679,51.5168,45100.0
2008-07-08 12:40:00,73.8,73.84,73.66,73.72,28600.0,51.4959,51.5238,51.3982,51.44,28600.0
2008-07-08 12:45:00,73.72,73.74,73.54,73.54,40300.0,51.44,51.454,51.3144,51.3144,40300.0
2008-07-08 12:50:00,73.54,73.75,73.53,73.67,40400.0,51.3144,51.461,51.3075,51.4051,40400.0
2008-07-08 12:55:00,73.66,73.78,73.6,73.63,31000.0,51.3982,51.4819,51.3563,51.3772,31000.0
2008-07-08 13:00:00,73.62,73.87,73.59,73.76,36200.0,51.3703,51.5447,51.3493,51.4679,36200.0
2008-07-08 13:05:00,73.76,74.0,73.71,73.97,46300.0,51.4679,51.6354,51.4331,51.6145,46300.0
2008-07-08 13:10:00,73.95,73.97,73.89,73.93,25600.0,51.6005,51.6145,51.5587,51.5866,25600.0
2008-07-08 13:15:00,73.94,73.96,73.64,73.65,82400.0,51.5935,51.6075,51.3842,51.3912,82400.0
2008-07-08 13:20:00,73.64,73.75,73.58,73.62,42000.0,51.3842,51.461,51.3423,51.3703,42000.0
2008-07-08 13:25:00,73.64,73.8,73.64,73.8,26200.0,51.3842,51.4959,51.3842,51.4959,26200.0
2008-07-08 13:30:00,73.79,73.84,73.64,73.64,40700.0,51.4889,51.5238,51.3842,51.3842,40700.0
2008-07-08 13:35:00,73.65,73.73,73.49,73.5,42600.0,51.3912,51.447,51.2795,51.2865,42600.0
2008-07-08 13:40:00,73.5,73.63,73.45,73.63,45000.0,51.2865,51.3772,51.2516,51.3772,45000.0
2008-07-08 13:45:00,73.62,73.72,73.46,73.54,59700.0,51.3703,51.44,51.2586,51.3144,59700.0
2008-07-08 13:50:00,73.55,73.56,73.4,73.46,37700.0,51.3214,51.3284,51.2167,51.2586,37700.0
2008-07-08 13:55:00,73.46,73.56,73.37,73.47,39000.0,51.2586,51.3284,51.1958,51.2656,39000.0
2008-07-08 14:00:00,73.47,73.6,73.39,73.6,49700.0,51.2656,51.3563,51.2098,51.3563,49700.0
2008-07-08 14:05:00,73.6,73.71,73.53,73.64,43200.0,51.3563,51.4331,51.3075,51.3842,43200.0
2008-07-08 14:10:00,73.64,73.72,73.43,73.43,46400.0,51.3842,51.44,51.2377,51.2377,46400.0
2008-07-08 14:15:00,73.45,73.69,73.44,73.65,25600.0,51.2516,51.4191,51.2447,51.3912,25600.0
2008-07-08 14:20:00,73.66,73.76,73.53,73.59,53700.0,51.3982,51.4679,51.3075,51.3493,53700.0
2008-07-08 14:25:00,73.6,73.68,73.48,73.66,61100.0,51.3563,51.4121,51.2726,51.3982,61100.0
2008-07-08 14:30:00,73.68,73.84,73.55,73.77,62300.0,51.4121,51.5238,51.3214,51.4749,62300.0
2008-07-08 14:35:00,73.77,74.05,73.75,73.9,75600.0,51.4749,51.6703,51.461,51.5656,75600.0
2008-07-08 14:40:00,73.89,74.24,73.89,74.11,80300.0,51.5587,51.8029,51.5587,51.7122,80300.0
2008-07-08 14:45:00,74.12,74.26,74.08,74.11,62900.0,51.7191,51.8168,51.6912,51.7122,62900.0
2008-07-08 14:50:00,74.1,74.16,74.04,74.09,44700.0,51.7052,51.7471,51.6633,51.6982,44700.0
2008-07-08 14:55:00,74.09,74.17,74.0,74.14,66400.0,51.6982,51.754,51.6354,51.7331,66400.0
2008-07-08 15:00:00,74.13,74.25,74.0,74.21,98500.0,51.7261,51.8099,51.6354,51.7819,98500.0
2008-07-08 15:05:00,74.21,74.4,74.16,74.31,105200.0,51.7819,51.9145,51.7471,51.8517,105200.0
2008-07-08 15:10:00,74.32,74.37,74.06,74.14,115400.0,51.8587,51.8936,51.6773,51.7331,115400.0
2008-07-08 15:15:00,74.14,74.27,74.06,74.1,55700.0,51.7331,51.8238,51.6773,51.7052,55700.0
2008-07-08 15:20:00,74.09,74.16,73.99,74.11,63100.0,51.6982,51.7471,51.6284,51.7122,63100.0
2008-07-08 15:25:00,74.11,74.31,74.08,74.26,65200.0,51.7122,51.8517,51.6912,51.8168,65200.0
2008-07-08 15:30:00,74.26,74.31,74.15,74.29,97100.0,51.8168,51.8517,51.7401,51.8378,97100.0
2008-07-08 15:35:00,74.27,74.41,74.24,74.4,137200.0,51.8238,51.9215,51.8029,51.9145,137200.0
2008-07-08 15:40:00,74.4,74.49,74.36,74.42,143900.0,51.9145,51.9773,51.8866,51.9285,143900.0
2008-07-08 15:45:00,74.42,74.58,74.4,74.56,182500.0,51.9285,52.0401,51.9145,52.0262,182500.0
2008-07-08 15:50:00,74.56,74.66,74.41,74.48,224200.0,52.0262,52.0959,51.9215,51.9703,224200.0
2008-07-08 15:55:00,74.48,74.66,74.45,74.66,204400.0,51.9703,52.0959,51.9494,52.0959,204400.0
2008-07-09 09:30:00,74.67,74.72,74.04,74.4,77600.0,52.1029,52.1378,51.6633,51.9145,77600.0
2008-07-09 09:35:00,74.42,74.5,73.53,73.53,57800.0,51.9285,51.9843,51.3075,51.3075,57800.0
2008-07-09 09:40:00,73.54,73.65,73.39,73.48,73700.0,51.3144,51.3912,51.2098,51.2726,73700.0
2008-07-09 09:45:00,73.48,73.78,73.39,73.68,94900.0,51.2726,51.4819,51.2098,51.4121,94900.0
2008-07-09 09:50:00,73.64,73.64,73.16,73.18,74900.0,51.3842,51.3842,51.0493,51.0632,74900.0
2008-07-09 09:55:00,73.2,73.43,73.16,73.35,65000.0,51.0772,51.2377,51.0493,51.1819,65000.0
2008-07-09 10:00:00,73.39,73.41,73.15,73.19,59600.0,51.2098,51.2237,51.0423,51.0702,59600.0
2008-07-09 10:05:00,73.2,73.34,73.12,73.28,47300.0,51.0772,51.1749,51.0214,51.133,47300.0
2008-07-09 10:10:00,73.28,73.3,73.11,73.11,54700.0,51.133,51.147,51.0144,51.0144,54700.0
2008-07-09 10:15:00,73.13,73.4,73.05,73.24,66600.0,51.0283,51.2167,50.9725,51.1051,66600.0
2008-07-09 10:20:00,73.24,73.28,73.13,73.17,184200.0,51.1051,51.133,51.0283,51.0563,184200.0
2008-07-09 10:25:00,73.19,73.29,73.15,73.25,43100.0,51.0702,51.14,51.0423,51.1121,43100.0
2008-07-09 10:30:00,73.25,73.3,73.01,73.06,82700.0,51.1121,51.147,50.9446,50.9795,82700.0
2008-07-09 10:35:00,73.06,73.09,72.74,72.79,126500.0,50.9795,51.0004,50.7562,50.7911,126500.0
2008-07-09 10:40:00,72.79,72.97,72.63,72.94,111900.0,50.7911,50.9167,50.6795,50.8958,111900.0
2008-07-09 10:45:00,72.96,73.2,72.81,72.99,137200.0,50.9097,51.0772,50.8051,50.9307,137200.0
2008-07-09 10:50:00,72.99,73.21,72.98,73.0,70700.0,50.9307,51.0842,50.9237,50.9376,70700.0
2008-07-09 10:55:00,73.02,73.17,72.94,73.02,66500.0,50.9516,51.0563,50.8958,50.9516,66500.0
2008-07-09 11:00:00,73.02,73.32,72.98,73.25,98000.0,50.9516,51.1609,50.9237,51.1121,98000.0
2008-07-09 11:05:00,73.26,73.33,73.23,73.28,46300.0,51.1191,51.1679,51.0981,51.133,46300.0
2008-07-09 11:10:00,73.28,73.43,73.18,73.21,53500.0,51.133,51.2377,51.0632,51.0842,53500.0
2008-07-09 11:15:00,73.2,73.27,72.94,73.24,59400.0,51.0772,51.126,50.8958,51.1051,59400.0
2008-07-09 11:20:00,73.24,73.62,73.16,73.59,62200.0,51.1051,51.3703,51.0493,51.3493,62200.0
2008-07-09 11:25:00,73.58,73.75,73.58,73.74,37300.0,51.3423,51.461,51.3423,51.454,37300.0
2008-07-09 11:30:00,73.73,73.74,73.53,73.54,23100.0,51.447,51.454,51.3075,51.3144,23100.0
2008-07-09 11:35:00,73.52,73.52,73.2,73.33,39300.0,51.3005,51.3005,51.0772,51.1679,39300.0
2008-07-09 11:40:00,73.31,73.5,73.31,73.36,47100.0,51.1539,51.2865,51.1539,51.1888,47100.0
2008-07-09 11:45:00,73.33,73.51,73.28,73.36,41500.0,51.1679,51.2935,51.133,51.1888,41500.0
2008-07-09 11:50:00,73.32,73.38,73.15,73.3,42000.0,51.1609,51.2028,51.0423,51.147,42000.0
2008-07-09 11:55:00,73.3,73.45,73.3,73.39,19400.0,51.147,51.2516,51.147,51.2098,19400.0
2008-07-09 12:00:00,73.4,73.42,73.21,73.32,33300.0,51.2167,51.2307,51.0842,51.1609,33300.0
2008-07-09 12:05:00,73.32,73.42,73.21,73.42,41200.0,51.1609,51.2307,51.0842,51.2307,41200.0
2008-07-09 12:10:00,73.44,73.6,73.41,73.52,53900.0,51.2447,51.3563,51.2237,51.3005,53900.0
2008-07-09 12:15:00,73.55,73.64,73.48,73.53,25300.0,51.3214,51.3842,51.2726,51.3075,25300.0
2008-07-09 12:20:00,73.54,73.61,73.26,73.32,72600.0,51.3144,51.3633,51.1191,51.1609,72600.0
2008-07-09 12:25:00,73.34,73.35,73.25,73.27,28900.0,51.1749,51.1819,51.1121,51.126,28900.0
2008-07-09 12:30:00,73.29,73.34,73.23,73.29,27500.0,51.14,51.1749,51.0981,51.14,27500.0
2008-07-09 12:35:00,73.29,73.29,72.97,73.08,58900.0,51.14,51.14,50.9167,50.9935,58900.0
2008-07-09 12:40:00,73.08,73.25,73.06,73.25,60600.0,50.9935,51.1121,50.9795,51.1121,60600.0
2008-07-09 12:45:00,73.22,73.25,73.09,73.09,40000.0,51.0911,51.1121,51.0004,51.0004,40000.0
2008-07-09 12:50:00,73.1,73.27,73.09,73.17,36600.0,51.0074,51.126,51.0004,51.0563,36600.0
2008-07-09 12:55:00,73.18,73.25,73.12,73.17,27900.0,51.0632,51.1121,51.0214,51.0563,27900.0
2008-07-09 13:00:00,73.17,73.21,72.95,72.97,55000.0,51.0563,51.0842,50.9027,50.9167,55000.0
2008-07-09 13:05:00,72.96,73.05,72.83,72.9,50000.0,50.9097,50.9725,50.819,50.8679,50000.0
2008-07-09 13:10:00,72.9,73.14,72.88,73.09,65300.0,50.8679,51.0353,50.8539,51.0004,65300.0
2008-07-09 13:15:00,73.11,73.3,73.05,73.24,47600.0,51.0144,51.147,50.9725,51.1051,47600.0
2008-07-09 13:20:00,73.24,73.25,73.04,73.1,54600.0,51.1051,51.1121,50.9655,51.0074,54600.0
2008-07-09 13:25:00,73.07,73.21,73.06,73.21,33700.0,50.9865,51.0842,50.9795,51.0842,33700.0
2008-07-09 13:30:00,73.19,73.46,73.16,73.43,50200.0,51.0702,51.2586,51.0493,51.2377,50200.0
2008-07-09 13:35:00,73.42,73.49,73.24,73.25,49300.0,51.2307,51.2795,51.1051,51.1121,49300.0
2008-07-09 13:40:00,73.23,73.36,73.22,73.33,19300.0,51.0981,51.1888,51.0911,51.1679,19300.0
2008-07-09 13:45:00,73.3,73.31,73.21,73.31,18200.0,51.147,51.1539,51.0842,51.1539,18200.0
2008-07-09 13:50:00,73.27,73.3,73.18,73.2,88500.0,51.126,51.147,51.0632,51.0772,88500.0
2008-07-09 13:55:00,73.2,73.27,73.17,73.2,52200.0,51.0772,51.126,51.0563,51.0772,52200.0
2008-07-09 14:00:00,73.2,73.2,72.95,73.0,66300.0,51.0772,51.0772,50.9027,50.9376,66300.0
2008-07-09 14:05:00,73.0,73.12,72.93,73.07,88700.0,50.9376,51.0214,50.8888,50.9865,88700.0
2008-07-09 14:10:00,73.07,73.2,73.06,73.13,50200.0,50.9865,51.0772,50.9795,51.0283,50200.0
2008-07-09 14:15:00,73.11,73.12,72.86,72.89,68200.0,51.0144,51.0214,50.8399,50.8609,68200.0
2008-07-09 14:20:00,72.88,73.09,72.86,73.0,57800.0,50.8539,51.0004,50.8399,50.9376,57800.0
2008-07-09 14:25:00,72.99,73.0,72.85,72.97,29900.0,50.9307,50.9376,50.833,50.9167,29900.0
2008-07-09 14:30:00,72.95,73.05,72.92,72.94,39900.0,50.9027,50.9725,50.8818,50.8958,39900.0
2008-07-09 14:35:00,72.93,72.98,72.84,72.94,56300.0,50.8888,50.9237,50.826,50.8958,56300.0
2008-07-09 14:40:00,72.92,73.05,72.85,72.87,42800.0,50.8818,50.9725,50.833,50.8469,42800.0
2008-07-09 14:45:00,72.86,73.04,72.86,72.96,46500.0,50.8399,50.9655,50.8399,50.9097,46500.0
2008-07-09 14:50:00,72.94,72.97,72.67,72.82,78400.0,50.8958,50.9167,50.7074,50.812,78400.0
2008-07-09 14:55:00,72.82,72.92,72.73,72.77,67200.0,50.812,50.8818,50.7492,50.7771,67200.0
2008-07-09 15:00:00,72.77,72.81,72.58,72.73,61600.0,50.7771,50.8051,50.6446,50.7492,61600.0
2008-07-09 15:05:00,72.73,72.83,72.58,72.58,71900.0,50.7492,50.819,50.6446,50.6446,71900.0
2008-07-09 15:10:00,72.57,72.73,72.57,72.6,79800.0,50.6376,50.7492,50.6376,50.6585,79800.0
2008-07-09 15:15:00,72.59,72.73,72.54,72.61,56300.0,50.6515,50.7492,50.6167,50.6655,56300.0
2008-07-09 15:20:00,72.61,72.75,72.6,72.67,78400.0,50.6655,50.7632,50.6585,50.7074,78400.0
2008-07-09 15:25:00,72.66,72.8,72.6,72.73,88200.0,50.7004,50.7981,50.6585,50.7492,88200.0
2008-07-09 15:30:00,72.73,72.82,72.64,72.68,70300.0,50.7492,50.812,50.6864,50.7143,70300.0
2008-07-09 15:35:00,72.7,72.74,72.54,72.57,102400.0,50.7283,50.7562,50.6167,50.6376,102400.0
2008-07-09 15:40:00,72.59,72.6,72.25,72.26,157700.0,50.6515,50.6585,50.4143,50.4213,157700.0
2008-07-09 15:45:00,72.26,72.38,72.15,72.17,138700.0,50.4213,50.505,50.3445,50.3585,138700.0
2008-07-09 15:50:00,72.17,72.34,72.17,72.24,171100.0,50.3585,50.4771,50.3585,50.4073,171100.0
2008-07-09 15:55:00,72.24,72.32,72.13,72.15,230500.0,50.4073,50.4631,50.3306,50.3445,230500.0
2008-07-10 09:30:00,71.78,71.99,71.15,71.29,227100.0,50.0863,50.2329,49.6467,49.7444,227100.0
2008-07-10 09:35:00,71.31,71.48,71.02,71.04,205900.0,49.7584,49.877,49.556,49.57,205900.0
2008-07-10 09:40:00,71.05,71.44,70.81,71.4,237500.0,49.577,49.8491,49.4095,49.8212,237500.0
2008-07-10 09:45:00,71.43,71.72,71.41,71.62,147500.0,49.8421,50.0445,49.8282,49.9747,147500.0
2008-07-10 09:50:00,71.61,71.63,71.16,71.32,136000.0,49.9677,49.9817,49.6537,49.7654,136000.0
2008-07-10 09:55:00,71.33,71.52,71.23,71.3,74200.0,49.7723,49.9049,49.7026,49.7514,74200.0
2008-07-10 10:00:00,71.32,71.39,70.87,70.89,118100.0,49.7654,49.8142,49.4514,49.4653,118100.0
2008-07-10 10:05:00,70.9,70.9,70.5,70.5,195500.0,49.4723,49.4723,49.1932,49.1932,195500.0
2008-07-10 10:10:00,70.5,70.71,70.17,70.17,205600.0,49.1932,49.3397,48.9629,48.9629,205600.0
2008-07-10 10:15:00,70.17,70.57,70.09,70.56,148700.0,48.9629,49.242,48.9071,49.2351,148700.0
2008-07-10 10:20:00,70.54,70.92,70.52,70.85,136100.0,49.2211,49.4863,49.2071,49.4374,136100.0
2008-07-10 10:25:00,70.84,70.84,70.53,70.66,124200.0,49.4304,49.4304,49.2141,49.3048,124200.0
2008-07-10 10:30:00,70.67,70.71,70.36,70.49,89300.0,49.3118,49.3397,49.0955,49.1862,89300.0
2008-07-10 10:35:00,70.48,70.75,70.48,70.63,132100.0,49.1792,49.3676,49.1792,49.2839,132100.0
2008-07-10 10:40:00,70.63,70.7,70.52,70.7,187500.0,49.2839,49.3327,49.2071,49.3327,187500.0
2008-07-10 10:45:00,70.7,70.86,70.5,70.62,92600.0,49.3327,49.4444,49.1932,49.2769,92600.0
2008-07-10 10:50:00,70.61,70.77,70.4,70.49,136100.0,49.2699,49.3816,49.1234,49.1862,136100.0
2008-07-10 10:55:00,70.49,70.7,70.35,70.37,72700.0,49.1862,49.3327,49.0885,49.1025,72700.0
2008-07-10 11:00:00,70.37,70.81,70.31,70.81,166800.0,49.1025,49.4095,49.0606,49.4095,166800.0
2008-07-10 11:05:00,70.78,70.98,70.67,70.83,134300.0,49.3886,49.5281,49.3118,49.4235,134300.0
2008-07-10 11:10:00,70.8,71.14,70.8,70.98,98500.0,49.4025,49.6398,49.4025,49.5281,98500.0
2008-07-10 11:15:00,70.98,71.02,70.7,70.8,37900.0,49.5281,49.556,49.3327,49.4025,37900.0
2008-07-10 11:20:00,70.79,70.91,70.75,70.8,43400.0,49.3955,49.4793,49.3676,49.4025,43400.0
2008-07-10 11:25:00,70.79,70.8,70.59,70.6,73400.0,49.3955,49.4025,49.256,49.263,73400.0
2008-07-10 11:30:00,70.58,71.04,70.57,70.86,85600.0,49.249,49.57,49.242,49.4444,85600.0
2008-07-10 11:35:00,70.87,71.05,70.8,70.98,49900.0,49.4514,49.577,49.4025,49.5281,49900.0
2008-07-10 11:40:00,71.0,71.1,70.87,71.04,62300.0,49.5421,49.6119,49.4514,49.57,62300.0
2008-07-10 11:45:00,71.05,71.07,70.91,70.93,32200.0,49.577,49.5909,49.4793,49.4932,32200.0
2008-07-10 11:50:00,70.92,71.18,70.92,71.15,49100.0,49.4863,49.6677,49.4863,49.6467,49100.0
2008-07-10 11:55:00,71.14,71.29,71.0,71.26,46100.0,49.6398,49.7444,49.5421,49.7235,46100.0
2008-07-10 12:00:00,71.24,71.57,71.23,71.47,81200.0,49.7095,49.9398,49.7026,49.87,81200.0
2008-07-10 12:05:00,71.49,71.59,71.45,71.53,49100.0,49.884,49.9538,49.8561,49.9119,49100.0
2008-07-10 12:10:00,71.5,71.84,71.47,71.79,51900.0,49.891,50.1282,49.87,50.0933,51900.0
2008-07-10 12:15:00,71.77,72.04,71.77,71.84,58900.0,50.0794,50.2678,50.0794,50.1282,58900.0
2008-07-10 12:20:00,71.82,71.83,71.53,71.66,62600.0,50.1143,50.1212,49.9119,50.0026,62600.0
2008-07-10 12:25:00,71.65,71.72,71.41,71.46,34600.0,49.9956,50.0445,49.8282,49.8631,34600.0
2008-07-10 12:30:00,71.46,71.62,71.46,71.47,27200.0,49.8631,49.9747,49.8631,49.87,27200.0
2008-07-10 12:35:00,71.45,71.57,71.39,71.57,30800.0,49.8561,49.9398,49.8142,49.9398,30800.0
2008-07-10 12:40:00,71.57,71.59,71.45,71.54,23900.0,49.9398,49.9538,49.8561,49.9189,23900.0
2008-07-10 12:45:00,71.53,71.55,71.46,71.47,22400.0,49.9119,49.9259,49.8631,49.87,22400.0
2008-07-10 12:50:00,71.47,71.5,71.15,71.28,43300.0,49.87,49.891,49.6467,49.7375,43300.0
2008-07-10 12:55:00,71.28,71.37,71.17,71.2,32200.0,49.7375,49.8003,49.6607,49.6816,32200.0
2008-07-10 13:00:00,71.17,71.45,71.17,71.4,29000.0,49.6607,49.8561,49.6607,49.8212,29000.0
2008-07-10 13:05:00,71.4,71.5,71.29,71.48,34300.0,49.8212,49.891,49.7444,49.877,34300.0
2008-07-10 13:10:00,71.47,71.61,71.35,71.46,49100.0,49.87,49.9677,49.7863,49.8631,49100.0
2008-07-10 13:15:00,71.45,71.55,71.39,71.42,32400.0,49.8561,49.9259,49.8142,49.8351,32400.0
2008-07-10 13:20:00,71.41,71.53,71.34,71.36,25900.0,49.8282,49.9119,49.7793,49.7933,25900.0
2008-07-10 13:25:00,71.34,71.51,71.25,71.47,34400.0,49.7793,49.8979,49.7165,49.87,34400.0
2008-07-10 13:30:00,71.49,71.73,71.46,71.64,48900.0,49.884,50.0515,49.8631,49.9887,48900.0
2008-07-10 13:35:00,71.62,71.76,71.57,71.64,38900.0,49.9747,50.0724,49.9398,49.9887,38900.0
2008-07-10 13:40:00,71.64,71.68,71.43,71.46,55100.0,49.9887,50.0166,49.8421,49.8631,55100.0
2008-07-10 13:45:00,71.45,71.56,71.41,71.42,36400.0,49.8561,49.9328,49.8282,49.8351,36400.0
2008-07-10 13:50:00,71.42,71.46,71.33,71.37,51400.0,49.8351,49.8631,49.7723,49.8003,51400.0
2008-07-10 13:55:00,71.37,71.44,71.15,71.16,47200.0,49.8003,49.8491,49.6467,49.6537,47200.0
2008-07-10 14:00:00,71.19,71.19,71.07,71.13,65500.0,49.6747,49.6747,49.5909,49.6328,65500.0
2008-07-10 14:05:00,71.15,71.21,71.1,71.15,36400.0,49.6467,49.6886,49.6119,49.6467,36400.0
2008-07-10 14:10:00,71.1,71.14,70.9,70.9,56600.0,49.6119,49.6398,49.4723,49.4723,56600.0
2008-07-10 14:15:00,70.9,70.98,70.69,70.71,69300.0,49.4723,49.5281,49.3258,49.3397,69300.0
2008-07-10 14:20:00,70.7,70.93,70.69,70.71,44000.0,49.3327,49.4932,49.3258,49.3397,44000.0
2008-07-10 14:25:00,70.69,70.7,70.16,70.35,171300.0,49.3258,49.3327,48.9559,49.0885,171300.0
2008-07-10 14:30:00,70.35,70.64,70.33,70.4,86700.0,49.0885,49.2909,49.0746,49.1234,86700.0
2008-07-10 14:35:00,70.4,70.55,70.28,70.39,57300.0,49.1234,49.2281,49.0397,49.1164,57300.0
2008-07-10 14:40:00,70.42,70.42,70.15,70.2,73900.0,49.1374,49.1374,48.949,48.9839,73900.0
2008-07-10 14:45:00,70.2,70.45,70.1,70.26,68500.0,48.9839,49.1583,48.9141,49.0257,68500.0
2008-07-10 14:50:00,70.27,70.27,70.04,70.1,93700.0,49.0327,49.0327,48.8722,48.9141,93700.0
2008-07-10 14:55:00,70.11,70.33,70.02,70.16,79700.0,48.9211,49.0746,48.8583,48.9559,79700.0
2008-07-10 15:00:00,70.17,70.52,70.16,70.38,113000.0,48.9629,49.2071,48.9559,49.1095,113000.0
2008-07-10 15:05:00,70.38,70.54,70.2,70.49,95300.0,49.1095,49.2211,48.9839,49.1862,95300.0
2008-07-10 15:10:00,70.49,70.59,70.27,70.52,78300.0,49.1862,49.256,49.0327,49.2071,78300.0
2008-07-10 15:15:00,70.52,70.58,70.31,70.35,82700.0,49.2071,49.249,49.0606,49.0885,82700.0
2008-07-10 15:20:00,70.37,70.69,70.37,70.58,85800.0,49.1025,49.3258,49.1025,49.249,85800.0
2008-07-10 15:25:00,70.6,70.74,70.46,70.56,105200.0,49.263,49.3607,49.1653,49.2351,105200.0
2008-07-10 15:30:00,70.55,70.68,70.48,70.53,92300.0,49.2281,49.3188,49.1792,49.2141,92300.0
2008-07-10 15:35:00,70.53,70.54,70.26,70.48,101800.0,49.2141,49.2211,49.0257,49.1792,101800.0
2008-07-10 15:40:00,70.47,70.57,70.34,70.51,107600.0,49.1723,49.242,49.0815,49.2002,107600.0
2008-07-10 15:45:00,70.51,70.54,70.35,70.49,127200.0,49.2002,49.2211,49.0885,49.1862,127200.0
2008-07-10 15:50:00,70.55,70.67,70.49,70.65,171800.0,49.2281,49.3118,49.1862,49.2979,171800.0
2008-07-10 15:55:00,70.64,70.9,70.57,70.83,181500.0,49.2909,49.4723,49.242,49.4235,181500.0
2008-07-11 09:30:00,70.13,70.25,69.56,69.69,115500.0,48.935,49.0187,48.5373,48.628,115500.0
2008-07-11 09:35:00,69.69,70.25,69.66,69.94,92700.0,48.628,49.0187,48.6071,48.8024,92700.0
2008-07-11 09:40:00,69.9,70.46,69.75,70.46,72500.0,48.7745,49.1653,48.6699,49.1653,72500.0
2008-07-11 09:45:00,70.49,70.62,70.21,70.39,87000.0,49.1862,49.2769,48.9908,49.1164,87000.0
2008-07-11 09:50:00,70.38,70.42,69.92,70.35,65000.0,49.1095,49.1374,48.7885,49.0885,65000.0
2008-07-11 09:55:00,70.36,70.59,70.26,70.34,37600.0,49.0955,49.256,49.0257,49.0815,37600.0
2008-07-11 10:00:00,70.33,70.46,70.02,70.45,37800.0,49.0746,49.1653,48.8583,49.1583,37800.0
2008-07-11 10:05:00,70.4,70.4,70.02,70.3,41400.0,49.1234,49.1234,48.8583,49.0536,41400.0
2008-07-11 10:10:00,70.28,70.32,70.03,70.13,54100.0,49.0397,49.0676,48.8652,48.935,54100.0
2008-07-11 10:15:00,70.1,70.17,69.99,70.13,32900.0,48.9141,48.9629,48.8373,48.935,32900.0
2008-07-11 10:20:00,70.14,70.18,69.98,70.09,31900.0,48.942,48.9699,48.8303,48.9071,31900.0
2008-07-11 10:25:00,70.07,70.2,69.46,69.89,129500.0,48.8931,48.9839,48.4675,48.7675,129500.0
2008-07-11 10:30:00,69.88,70.02,69.58,69.62,68400.0,48.7606,48.8583,48.5512,48.5791,68400.0
2008-07-11 10:35:00,69.62,69.77,69.5,69.53,34100.0,48.5791,48.6838,48.4954,48.5163,34100.0
2008-07-11 10:40:00,69.51,69.69,69.46,69.52,39700.0,48.5024,48.628,48.4675,48.5094,39700.0
2008-07-11 10:45:00,69.5,69.56,69.45,69.54,50400.0,48.4954,48.5373,48.4605,48.5233,50400.0
2008-07-11 10:50:00,69.52,69.69,69.46,69.52,56900.0,48.5094,48.628,48.4675,48.5094,56900.0
2008-07-11 10:55:00,69.51,69.66,69.42,69.55,45100.0,48.5024,48.6071,48.4396,48.5303,45100.0
2008-07-11 11:00:00,69.57,69.7,69.41,69.42,47200.0,48.5443,48.635,48.4326,48.4396,47200.0
2008-07-11 11:05:00,69.44,69.62,69.41,69.48,36800.0,48.4535,48.5791,48.4326,48.4815,36800.0
2008-07-11 11:10:00,69.5,69.6,69.36,69.4,66000.0,48.4954,48.5652,48.3977,48.4256,66000.0
2008-07-11 11:15:00,69.38,69.42,69.16,69.22,71200.0,48.4117,48.4396,48.2582,48.3,71200.0
2008-07-11 11:20:00,69.22,69.33,69.18,69.25,61300.0,48.3,48.3768,48.2721,48.321,61300.0
2008-07-11 11:25:00,69.25,69.29,69.09,69.14,54000.0,48.321,48.3489,48.2093,48.2442,54000.0
2008-07-11 11:30:00,69.13,69.17,68.88,69.12,110700.0,48.2372,48.2651,48.0628,48.2303,110700.0
2008-07-11 11:35:00,69.11,69.27,69.01,69.07,55700.0,48.2233,48.3349,48.1535,48.1954,55700.0
2008-07-11 11:40:00,69.11,69.32,69.0,69.25,48500.0,48.2233,48.3698,48.1465,48.321,48500.0
2008-07-11 11:45:00,69.27,69.29,69.01,69.07,42300.0,48.3349,48.3489,48.1535,48.1954,42300.0
2008-07-11 11:50:00,69.06,69.07,68.86,68.86,42300.0,48.1884,48.1954,48.0488,48.0488,42300.0
2008-07-11 11:55:00,68.86,69.23,68.85,69.19,41500.0,48.0488,48.307,48.0419,48.2791,41500.0
2008-07-11 12:00:00,69.2,69.26,68.9,69.08,46900.0,48.2861,48.3279,48.0767,48.2023,46900.0
2008-07-11 12:05:00,69.05,69.07,68.87,68.87,53400.0,48.1814,48.1954,48.0558,48.0558,53400.0
2008-07-11 12:10:00,68.87,68.95,68.79,68.94,48400.0,48.0558,48.1116,48.0,48.1047,48400.0
2008-07-11 12:15:00,68.95,69.06,68.87,68.96,49400.0,48.1116,48.1884,48.0558,48.1186,49400.0
2008-07-11 12:20:00,68.95,69.22,68.93,69.2,45500.0,48.1116,48.3,48.0977,48.2861,45500.0
2008-07-11 12:25:00,69.2,69.2,68.96,69.06,36900.0,48.2861,48.2861,48.1186,48.1884,36900.0
2008-07-11 12:30:00,69.07,69.12,68.93,69.11,50100.0,48.1954,48.2303,48.0977,48.2233,50100.0
2008-07-11 12:35:00,69.12,69.19,68.93,68.95,41400.0,48.2303,48.2791,48.0977,48.1116,41400.0
2008-07-11 12:40:00,68.95,69.11,68.82,69.06,52600.0,48.1116,48.2233,48.0209,48.1884,52600.0
2008-07-11 12:45:00,69.06,69.17,68.99,69.14,45200.0,48.1884,48.2651,48.1395,48.2442,45200.0
2008-07-11 12:50:00,69.13,69.27,69.08,69.1,52600.0,48.2372,48.3349,48.2023,48.2163,52600.0
2008-07-11 12:55:00,69.08,69.21,68.85,69.2,82300.0,48.2023,48.2931,48.0419,48.2861,82300.0
2008-07-11 13:00:00,69.18,69.26,68.94,69.17,49100.0,48.2721,48.3279,48.1047,48.2651,49100.0
2008-07-11 13:05:00,69.15,69.2,69.03,69.07,33800.0,48.2512,48.2861,48.1675,48.1954,33800.0
2008-07-11 13:10:00,69.08,69.08,68.91,69.02,39100.0,48.2023,48.2023,48.0837,48.1605,39100.0
2008-07-11 13:15:00,69.02,69.28,69.01,69.21,40800.0,48.1605,48.3419,48.1535,48.2931,40800.0
2008-07-11 13:20:00,69.19,69.26,69.09,69.13,41800.0,48.2791,48.3279,48.2093,48.2372,41800.0
2008-07-11 13:25:00,69.13,69.32,69.06,69.28,43500.0,48.2372,48.3698,48.1884,48.3419,43500.0
2008-07-11 13:30:00,69.26,69.35,69.15,69.32,34900.0,48.3279,48.3907,48.2512,48.3698,34900.0
2008-07-11 13:35:00,69.32,69.55,69.32,69.53,44000.0,48.3698,48.5303,48.3698,48.5163,44000.0
2008-07-11 13:40:00,69.51,69.68,69.5,69.68,74200.0,48.5024,48.621,48.4954,48.621,74200.0
2008-07-11 13:45:00,69.68,69.7,69.59,69.65,35400.0,48.621,48.635,48.5582,48.6001,35400.0
2008-07-11 13:50:00,69.65,69.67,69.5,69.58,48300.0,48.6001,48.614,48.4954,48.5512,48300.0
2008-07-11 13:55:00,69.57,69.79,69.54,69.61,54900.0,48.5443,48.6978,48.5233,48.5722,54900.0
2008-07-11 14:00:00,69.63,69.77,69.43,69.67,47500.0,48.5861,48.6838,48.4466,48.614,47500.0
2008-07-11 14:05:00,69.64,69.99,69.62,69.86,80600.0,48.5931,48.8373,48.5791,48.7466,80600.0
2008-07-11 14:10:00,69.87,70.08,69.84,70.07,64200.0,48.7536,48.9001,48.7327,48.8931,64200.0
2008-07-11 14:15:00,70.08,70.1,69.93,69.98,94600.0,48.9001,48.9141,48.7955,48.8303,94600.0
2008-07-11 14:20:00,69.98,70.0,69.57,69.57,110700.0,48.8303,48.8443,48.5443,48.5443,110700.0
2008-07-11 14:25:00,69.57,69.61,69.47,69.54,60600.0,48.5443,48.5722,48.4745,48.5233,60600.0
2008-07-11 14:30:00,69.53,69.65,69.45,69.45,37900.0,48.5163,48.6001,48.4605,48.4605,37900.0
2008-07-11 14:35:00,69.44,69.62,69.41,69.54,34800.0,48.4535,48.5791,48.4326,48.5233,34800.0
2008-07-11 14:40:00,69.54,69.75,69.47,69.75,41300.0,48.5233,48.6699,48.4745,48.6699,41300.0
2008-07-11 14:45:00,69.75,70.29,69.68,70.29,85500.0,48.6699,49.0467,48.621,49.0467,85500.0
2008-07-11 14:50:00,70.27,70.55,69.84,69.9,129600.0,49.0327,49.2281,48.7327,48.7745,129600.0
2008-07-11 14:55:00,69.91,70.21,69.86,70.13,104300.0,48.7815,48.9908,48.7466,48.935,104300.0
2008-07-11 15:00:00,70.16,70.7,70.04,70.69,150900.0,48.9559,49.3327,48.8722,49.3258,150900.0
2008-07-11 15:05:00,70.68,70.7,70.33,70.5,92400.0,49.3188,49.3327,49.0746,49.1932,92400.0
2008-07-11 15:10:00,70.5,70.56,69.91,69.97,75100.0,49.1932,49.2351,48.7815,48.8234,75100.0
2008-07-11 15:15:00,69.93,70.03,69.81,69.82,64600.0,48.7955,48.8652,48.7117,48.7187,64600.0
2008-07-11 15:20:00,69.82,70.09,69.7,69.74,61900.0,48.7187,48.9071,48.635,48.6629,61900.0
2008-07-11 15:25:00,69.75,70.07,69.71,69.84,72500.0,48.6699,48.8931,48.6419,48.7327,72500.0
2008-07-11 15:30:00,69.86,69.89,69.54,69.54,82800.0,48.7466,48.7675,48.5233,48.5233,82800.0
2008-07-11 15:35:00,69.57,69.89,69.54,69.83,68900.0,48.5443,48.7675,48.5233,48.7257,68900.0
2008-07-11 15:40:00,69.84,69.84,69.54,69.8,94200.0,48.7327,48.7327,48.5233,48.7047,94200.0
2008-07-11 15:45:00,69.82,69.92,69.72,69.84,75800.0,48.7187,48.7885,48.6489,48.7327,75800.0
2008-07-11 15:50:00,69.83,70.13,69.77,70.08,87000.0,48.7257,48.935,48.6838,48.9001,87000.0
2008-07-11 15:55:00,70.08,70.11,69.81,69.81,120900.0,48.9001,48.9211,48.7117,48.7117,120900.0
2008-07-14 09:30:00,70.27,70.68,70.03,70.04,58700.0,49.0327,49.3188,48.8652,48.8722,58700.0
2008-07-14 09:35:00,70.04,70.33,69.85,69.91,88000.0,48.8722,49.0746,48.7396,48.7815,88000.0
2008-07-14 09:40:00,69.94,70.03,69.58,69.59,77000.0,48.8024,48.8652,48.5512,48.5582,77000.0
2008-07-14 09:45:00,69.59,69.73,69.43,69.61,67100.0,48.5582,48.6559,48.4466,48.5722,67100.0
2008-07-14 09:50:00,69.61,69.75,69.33,69.41,75100.0,48.5722,48.6699,48.3768,48.4326,75100.0
2008-07-14 09:55:00,69.37,69.48,69.13,69.3,94400.0,48.4047,48.4815,48.2372,48.3559,94400.0
2008-07-14 10:00:00,69.31,69.4,69.02,69.39,63200.0,48.3628,48.4256,48.1605,48.4187,63200.0
2008-07-14 10:05:00,69.39,69.75,69.39,69.45,70200.0,48.4187,48.6699,48.4187,48.4605,70200.0
2008-07-14 10:10:00,69.45,69.98,69.3,69.98,48200.0,48.4605,48.8303,48.3559,48.8303,48200.0
2008-07-14 10:15:00,69.96,69.98,69.73,69.92,41900.0,48.8164,48.8303,48.6559,48.7885,41900.0
2008-07-14 10:20:00,69.92,70.13,69.66,69.66,62200.0,48.7885,48.935,48.6071,48.6071,62200.0
2008-07-14 10:25:00,69.65,69.76,69.47,69.6,71400.0,48.6001,48.6768,48.4745,48.5652,71400.0
2008-07-14 10:30:00,69.58,69.76,69.49,69.5,51400.0,48.5512,48.6768,48.4884,48.4954,51400.0
2008-07-14 10:35:00,69.51,69.77,69.5,69.57,59000.0,48.5024,48.6838,48.4954,48.5443,59000.0
2008-07-14 10:40:00,69.58,69.78,69.49,69.57,59100.0,48.5512,48.6908,48.4884,48.5443,59100.0
2008-07-14 10:45:00,69.56,69.56,69.25,69.33,79700.0,48.5373,48.5373,48.321,48.3768,79700.0
2008-07-14 10:50:00,69.34,69.67,69.32,69.6,34400.0,48.3838,48.614,48.3698,48.5652,34400.0
2008-07-14 10:55:00,69.6,69.96,69.6,69.88,38400.0,48.5652,48.8164,48.5652,48.7606,38400.0
2008-07-14 11:00:00,69.88,69.9,69.57,69.61,43500.0,48.7606,48.7745,48.5443,48.5722,43500.0
2008-07-14 11:05:00,69.61,69.83,69.56,69.71,33900.0,48.5722,48.7257,48.5373,48.6419,33900.0
2008-07-14 11:10:00,69.7,70.0,69.51,69.99,63700.0,48.635,48.8443,48.5024,48.8373,63700.0
2008-07-14 11:15:00,69.97,70.1,69.91,70.1,69300.0,48.8234,48.9141,48.7815,48.9141,69300.0
2008-07-14 11:20:00,70.08,70.1,69.62,69.62,47500.0,48.9001,48.9141,48.5791,48.5791,47500.0
2008-07-14 11:25:00,69.6,70.0,69.58,69.95,29100.0,48.5652,48.8443,48.5512,48.8094,29100.0
2008-07-14 11:30:00,69.95,69.95,69.67,69.76,35700.0,48.8094,48.8094,48.614,48.6768,35700.0
2008-07-14 11:35:00,69.76,69.93,69.76,69.82,21800.0,48.6768,48.7955,48.6768,48.7187,21800.0
2008-07-14 11:40:00,69.84,69.93,69.7,69.8,25700.0,48.7327,48.7955,48.635,48.7047,25700.0
2008-07-14 11:45:00,69.82,69.85,69.67,69.73,30000.0,48.7187,48.7396,48.614,48.6559,30000.0
2008-07-14 11:50:00,69.72,69.76,69.36,69.36,49600.0,48.6489,48.6768,48.3977,48.3977,49600.0
2008-07-14 11:55:00,69.4,69.54,69.13,69.53,76500.0,48.4256,48.5233,48.2372,48.5163,76500.0
2008-07-14 12:00:00,69.53,69.58,69.28,69.3,72400.0,48.5163,48.5512,48.3419,48.3559,72400.0
2008-07-14 12:05:00,69.3,69.34,69.17,69.28,43300.0,48.3559,48.3838,48.2651,48.3419,43300.0
2008-07-14 12:10:00,69.28,69.34,69.15,69.19,31800.0,48.3419,48.3838,48.2512,48.2791,31800.0
2008-07-14 12:15:00,69.19,69.46,69.19,69.45,82000.0,48.2791,48.4675,48.2791,48.4605,82000.0
2008-07-14 12:20:00,69.45,69.56,69.41,69.47,40500.0,48.4605,48.5373,48.4326,48.4745,40500.0
2008-07-14 12:25:00,69.44,69.52,69.35,69.47,33000.0,48.4535,48.5094,48.3907,48.4745,33000.0
2008-07-14 12:30:00,69.5,69.58,69.41,69.5,54000.0,48.4954,48.5512,48.4326,48.4954,54000.0
2008-07-14 12:35:00,69.49,69.55,69.32,69.48,49100.0,48.4884,48.5303,48.3698,48.4815,49100.0
2008-07-14 12:40:00,69.46,69.55,69.41,69.45,22400.0,48.4675,48.5303,48.4326,48.4605,22400.0
2008-07-14 12:45:00,69.45,69.57,69.37,69.45,31500.0,48.4605,48.5443,48.4047,48.4605,31500.0
2008-07-14 12:50:00,69.46,69.61,69.46,69.58,24200.0,48.4675,48.5722,48.4675,48.5512,24200.0
2008-07-14 12:55:00,69.57,69.58,69.32,69.34,32100.0,48.5443,48.5512,48.3698,48.3838,32100.0
2008-07-14 13:00:00,69.38,69.39,69.17,69.25,47500.0,48.4117,48.4187,48.2651,48.321,47500.0
2008-07-14 13:05:00,69.24,69.28,69.04,69.16,35400.0,48.314,48.3419,48.1744,48.2582,35400.0
2008-07-14 13:10:00,69.15,69.27,69.05,69.27,26700.0,48.2512,48.3349,48.1814,48.3349,26700.0
2008-07-14 13:15:00,69.25,69.35,69.25,69.31,19300.0,48.321,48.3907,48.321,48.3628,19300.0
2008-07-14 13:20:00,69.3,69.48,69.3,69.43,41300.0,48.3559,48.4815,48.3559,48.4466,41300.0
2008-07-14 13:25:00,69.41,69.41,69.25,69.32,32800.0,48.4326,48.4326,48.321,48.3698,32800.0
2008-07-14 13:30:00,69.34,69.35,69.2,69.26,36100.0,48.3838,48.3907,48.2861,48.3279,36100.0
2008-07-14 13:35:00,69.27,69.41,69.21,69.4,50900.0,48.3349,48.4326,48.2931,48.4256,50900.0
2008-07-14 13:40:00,69.37,69.64,69.28,69.64,61800.0,48.4047,48.5931,48.3419,48.5931,61800.0
2008-07-14 13:45:00,69.62,69.71,69.46,69.59,84700.0,48.5791,48.6419,48.4675,48.5582,84700.0
2008-07-14 13:50:00,69.6,69.63,69.5,69.6,44600.0,48.5652,48.5861,48.4954,48.5652,44600.0
2008-07-14 13:55:00,69.6,69.75,69.55,69.66,66900.0,48.5652,48.6699,48.5303,48.6071,66900.0
2008-07-14 14:00:00,69.66,69.68,69.53,69.54,70300.0,48.6071,48.621,48.5163,48.5233,70300.0
2008-07-14 14:05:00,69.55,69.72,69.51,69.56,74100.0,48.5303,48.6489,48.5024,48.5373,74100.0
2008-07-14 14:10:00,69.53,69.67,69.51,69.51,69400.0,48.5163,48.614,48.5024,48.5024,69400.0
2008-07-14 14:15:00,69.51,69.63,69.48,69.56,39400.0,48.5024,48.5861,48.4815,48.5373,39400.0
2008-07-14 14:20:00,69.57,69.6,69.5,69.55,35800.0,48.5443,48.5652,48.4954,48.5303,35800.0
2008-07-14 14:25:00,69.54,69.6,69.45,69.48,53800.0,48.5233,48.5652,48.4605,48.4815,53800.0
2008-07-14 14:30:00,69.5,69.59,69.5,69.58,38700.0,48.4954,48.5582,48.4954,48.5512,38700.0
2008-07-14 14:35:00,69.59,69.6,69.46,69.51,41400.0,48.5582,48.5652,48.4675,48.5024,41400.0
2008-07-14 14:40:00,69.51,69.52,69.32,69.33,38100.0,48.5024,48.5094,48.3698,48.3768,38100.0
2008-07-14 14:45:00,69.32,69.41,69.26,69.37,34600.0,48.3698,48.4326,48.3279,48.4047,34600.0
2008-07-14 14:50:00,69.36,69.41,69.28,69.38,37600.0,48.3977,48.4326,48.3419,48.4117,37600.0
2008-07-14 14:55:00,69.39,69.48,69.36,69.4,31500.0,48.4187,48.4815,48.3977,48.4256,31500.0
2008-07-14 15:00:00,69.41,69.49,69.37,69.42,22200.0,48.4326,48.4884,48.4047,48.4396,22200.0
2008-07-14 15:05:00,69.41,69.41,69.23,69.28,40800.0,48.4326,48.4326,48.307,48.3419,40800.0
2008-07-14 15:10:00,69.29,69.42,69.29,69.37,31400.0,48.3489,48.4396,48.3489,48.4047,31400.0
2008-07-14 15:15:00,69.39,69.46,69.3,69.33,73800.0,48.4187,48.4675,48.3559,48.3768,73800.0
2008-07-14 15:20:00,69.33,69.67,69.27,69.49,198800.0,48.3768,48.614,48.3349,48.4884,198800.0
2008-07-14 15:25:00,69.5,69.7,69.49,69.61,149200.0,48.4954,48.635,48.4884,48.5722,149200.0
2008-07-14 15:30:00,69.62,69.88,69.59,69.76,242200.0,48.5791,48.7606,48.5582,48.6768,242200.0
2008-07-14 15:35:00,69.77,69.94,69.69,69.84,132700.0,48.6838,48.8024,48.628,48.7327,132700.0
2008-07-14 15:40:00,69.84,69.84,69.58,69.74,95100.0,48.7327,48.7327,48.5512,48.6629,95100.0
2008-07-14 15:45:00,69.74,69.8,69.6,69.79,190800.0,48.6629,48.7047,48.5652,48.6978,190800.0
2008-07-14 15:50:00,69.8,69.86,69.55,69.55,154700.0,48.7047,48.7466,48.5303,48.5303,154700.0
2008-07-14 15:55:00,69.56,69.61,69.51,69.57,160300.0,48.5373,48.5722,48.5024,48.5443,160300.0
2008-07-15 09:30:00,69.14,69.21,68.57,68.65,142300.0,48.2442,48.2931,47.8465,47.9023,142300.0
2008-07-15 09:35:00,68.63,68.72,68.36,68.54,159200.0,47.8884,47.9512,47.7,47.8256,159200.0
2008-07-15 09:40:00,68.54,68.67,68.47,68.47,126100.0,47.8256,47.9163,47.7767,47.7767,126100.0
2008-07-15 09:45:00,68.47,68.52,68.28,68.48,91300.0,47.7767,47.8116,47.6441,47.7837,91300.0
2008-07-15 09:50:00,68.51,68.52,68.26,68.28,97200.0,47.8046,47.8116,47.6302,47.6441,97200.0
2008-07-15 09:55:00,68.28,68.33,68.12,68.3,146000.0,47.6441,47.679,47.5325,47.6581,146000.0
2008-07-15 10:00:00,68.3,68.33,67.89,67.92,164700.0,47.6581,47.679,47.372,47.3929,164700.0
2008-07-15 10:05:00,67.93,68.1,67.71,68.0,99600.0,47.3999,47.5185,47.2464,47.4488,99600.0
2008-07-15 10:10:00,67.99,68.25,67.85,68.25,136300.0,47.4418,47.6232,47.3441,47.6232,136300.0
2008-07-15 10:15:00,68.21,68.42,68.08,68.39,113800.0,47.5953,47.7418,47.5046,47.7209,113800.0
2008-07-15 10:20:00,68.35,68.53,68.35,68.48,384500.0,47.693,47.8186,47.693,47.7837,384500.0
2008-07-15 10:25:00,68.47,68.49,68.24,68.25,195000.0,47.7767,47.7907,47.6162,47.6232,195000.0
2008-07-15 10:30:00,68.24,68.31,68.15,68.25,132500.0,47.6162,47.6651,47.5534,47.6232,132500.0
2008-07-15 10:35:00,68.24,68.38,68.18,68.31,95000.0,47.6162,47.7139,47.5744,47.6651,95000.0
2008-07-15 10:40:00,68.31,68.48,68.19,68.48,107100.0,47.6651,47.7837,47.5813,47.7837,107100.0
2008-07-15 10:45:00,68.48,68.5,68.34,68.44,137600.0,47.7837,47.7976,47.686,47.7558,137600.0
2008-07-15 10:50:00,68.44,68.47,68.37,68.45,271300.0,47.7558,47.7767,47.7069,47.7628,271300.0
2008-07-15 10:55:00,68.46,68.51,68.41,68.5,112300.0,47.7697,47.8046,47.7348,47.7976,112300.0
2008-07-15 11:00:00,68.51,69.02,68.45,68.98,133600.0,47.8046,48.1605,47.7628,48.1326,133600.0
2008-07-15 11:05:00,68.97,70.04,68.95,69.79,251900.0,48.1256,48.8722,48.1116,48.6978,251900.0
2008-07-15 11:10:00,69.77,69.78,69.28,69.35,132100.0,48.6838,48.6908,48.3419,48.3907,132100.0
2008-07-15 11:15:00,69.35,69.4,69.29,69.35,76400.0,48.3907,48.4256,48.3489,48.3907,76400.0
2008-07-15 11:20:00,69.35,69.37,69.21,69.27,108800.0,48.3907,48.4047,48.2931,48.3349,108800.0
2008-07-15 11:25:00,69.28,69.54,69.02,69.03,109200.0,48.3419,48.5233,48.1605,48.1675,109200.0
2008-07-15 11:30:00,69.02,69.16,68.83,69.01,76700.0,48.1605,48.2582,48.0279,48.1535,76700.0
2008-07-15 11:35:00,69.06,69.17,68.91,69.01,81600.0,48.1884,48.2651,48.0837,48.1535,81600.0
2008-07-15 11:40:00,69.02,69.17,68.85,68.94,43200.0,48.1605,48.2651,48.0419,48.1047,43200.0
2008-07-15 11:45:00,68.93,68.97,68.73,68.83,37200.0,48.0977,48.1256,47.9581,48.0279,37200.0
2008-07-15 11:50:00,68.84,69.39,68.79,69.35,76600.0,48.0349,48.4187,48.0,48.3907,76600.0
2008-07-15 11:55:00,69.36,69.7,69.21,69.6,134900.0,48.3977,48.635,48.2931,48.5652,134900.0
2008-07-15 12:00:00,69.62,69.94,69.42,69.89,87600.0,48.5791,48.8024,48.4396,48.7675,87600.0
2008-07-15 12:05:00,69.89,69.93,69.59,69.73,95600.0,48.7675,48.7955,48.5582,48.6559,95600.0
2008-07-15 12:10:00,69.72,69.8,69.53,69.8,64200.0,48.6489,48.7047,48.5163,48.7047,64200.0
2008-07-15 12:15:00,69.8,69.88,69.69,69.8,66800.0,48.7047,48.7606,48.628,48.7047,66800.0
2008-07-15 12:20:00,69.8,69.9,69.61,69.61,64900.0,48.7047,48.7745,48.5722,48.5722,64900.0
2008-07-15 12:25:00,69.6,69.9,69.57,69.87,53800.0,48.5652,48.7745,48.5443,48.7536,53800.0
2008-07-15 12:30:00,69.85,70.15,69.83,70.14,113700.0,48.7396,48.949,48.7257,48.942,113700.0
2008-07-15 12:35:00,70.13,70.17,69.99,70.01,141700.0,48.935,48.9629,48.8373,48.8513,141700.0
2008-07-15 12:40:00,70.03,70.18,69.98,70.07,87900.0,48.8652,48.9699,48.8303,48.8931,87900.0
2008-07-15 12:45:00,70.06,70.13,69.84,69.84,81600.0,48.8862,48.935,48.7327,48.7327,81600.0
2008-07-15 12:50:00,69.81,69.91,69.68,69.8,44600.0,48.7117,48.7815,48.621,48.7047,44600.0
2008-07-15 12:55:00,69.81,70.05,69.75,70.04,51100.0,48.7117,48.8792,48.6699,48.8722,51100.0
2008-07-15 13:00:00,70.0,70.25,69.88,69.94,75800.0,48.8443,49.0187,48.7606,48.8024,75800.0
2008-07-15 13:05:00,69.96,70.31,69.93,70.21,138600.0,48.8164,49.0606,48.7955,48.9908,138600.0
2008-07-15 13:10:00,70.2,70.24,69.88,69.94,85900.0,48.9839,49.0118,48.7606,48.8024,85900.0
2008-07-15 13:15:00,69.95,69.98,69.83,69.9,59200.0,48.8094,48.8303,48.7257,48.7745,59200.0
2008-07-15 13:20:00,69.91,69.93,69.69,69.74,91500.0,48.7815,48.7955,48.628,48.6629,91500.0
2008-07-15 13:25:00,69.74,69.74,69.43,69.52,62500.0,48.6629,48.6629,48.4466,48.5094,62500.0
2008-07-15 13:30:00,69.51,69.66,69.36,69.55,82600.0,48.5024,48.6071,48.3977,48.5303,82600.0
2008-07-15 13:35:00,69.55,69.58,69.36,69.37,37300.0,48.5303,48.5512,48.3977,48.4047,37300.0
2008-07-15 13:40:00,69.36,69.71,69.36,69.68,45200.0,48.3977,48.6419,48.3977,48.621,45200.0
2008-07-15 13:45:00,69.7,69.89,69.53,69.89,39500.0,48.635,48.7675,48.5163,48.7675,39500.0
2008-07-15 13:50:00,69.89,69.98,69.84,69.98,31300.0,48.7675,48.8303,48.7327,48.8303,31300.0
2008-07-15 13:55:00,69.97,70.03,69.77,69.85,30500.0,48.8234,48.8652,48.6838,48.7396,30500.0
2008-07-15 14:00:00,69.83,69.96,69.62,69.7,31600.0,48.7257,48.8164,48.5791,48.635,31600.0
2008-07-15 14:05:00,69.73,69.78,69.53,69.61,40700.0,48.6559,48.6908,48.5163,48.5722,40700.0
2008-07-15 14:10:00,69.57,69.71,69.53,69.56,47100.0,48.5443,48.6419,48.5163,48.5373,47100.0
2008-07-15 14:15:00,69.55,69.8,69.54,69.74,54000.0,48.5303,48.7047,48.5233,48.6629,54000.0
2008-07-15 14:20:00,69.73,69.8,69.48,69.57,53100.0,48.6559,48.7047,48.4815,48.5443,53100.0
2008-07-15 14:25:00,69.59,69.8,69.55,69.72,37900.0,48.5582,48.7047,48.5303,48.6489,37900.0
2008-07-15 14:30:00,69.74,70.01,69.68,69.78,39000.0,48.6629,48.8513,48.621,48.6908,39000.0
2008-07-15 14:35:00,69.79,69.81,69.6,69.63,48000.0,48.6978,48.7117,48.5652,48.5861,48000.0
2008-07-15 14:40:00,69.62,69.71,69.51,69.58,27100.0,48.5791,48.6419,48.5024,48.5512,27100.0
2008-07-15 14:45:00,69.59,69.7,69.57,69.7,18900.0,48.5582,48.635,48.5443,48.635,18900.0
2008-07-15 14:50:00,69.7,69.72,69.55,69.68,29500.0,48.635,48.6489,48.5303,48.621,29500.0
2008-07-15 14:55:00,69.72,69.9,69.72,69.74,113700.0,48.6489,48.7745,48.6489,48.6629,113700.0
2008-07-15 15:00:00,69.73,70.03,69.7,69.81,68000.0,48.6559,48.8652,48.635,48.7117,68000.0
2008-07-15 15:05:00,69.84,69.99,69.79,69.91,56800.0,48.7327,48.8373,48.6978,48.7815,56800.0
2008-07-15 15:10:00,69.92,70.04,69.68,69.79,64300.0,48.7885,48.8722,48.621,48.6978,64300.0
2008-07-15 15:15:00,69.76,70.02,69.66,70.01,65000.0,48.6768,48.8583,48.6071,48.8513,65000.0
2008-07-15 15:20:00,69.99,69.99,69.72,69.74,65800.0,48.8373,48.8373,48.6489,48.6629,65800.0
2008-07-15 15:25:00,69.73,69.74,69.54,69.58,82300.0,48.6559,48.6629,48.5233,48.5512,82300.0
2008-07-15 15:30:00,69.59,69.75,69.54,69.63,118700.0,48.5582,48.6699,48.5233,48.5861,118700.0
2008-07-15 15:35:00,69.64,69.8,69.57,69.62,88000.0,48.5931,48.7047,48.5443,48.5791,88000.0
2008-07-15 15:40:00,69.63,69.72,69.32,69.48,117600.0,48.5861,48.6489,48.3698,48.4815,117600.0
2008-07-15 15:45:00,69.48,69.65,69.47,69.58,137400.0,48.4815,48.6001,48.4745,48.5512,137400.0
2008-07-15 15:50:00,69.59,69.79,69.58,69.7,128600.0,48.5582,48.6978,48.5512,48.635,128600.0
2008-07-15 15:55:00,69.71,69.72,69.54,69.57,189200.0,48.6419,48.6489,48.5233,48.5443,189200.0
2008-07-16 09:30:00,70.01,70.01,69.42,69.88,75700.0,48.8513,48.8513,48.4396,48.7606,75700.0
2008-07-16 09:35:00,69.89,69.92,69.33,69.35,66300.0,48.7675,48.7885,48.3768,48.3907,66300.0
2008-07-16 09:40:00,69.4,69.63,69.3,69.3,48300.0,48.4256,48.5861,48.3559,48.3559,48300.0
2008-07-16 09:45:00,69.26,69.29,68.93,69.17,133800.0,48.3279,48.3489,48.0977,48.2651,133800.0
2008-07-16 09:50:00,69.2,69.72,69.2,69.54,79100.0,48.2861,48.6489,48.2861,48.5233,79100.0
2008-07-16 09:55:00,69.56,70.12,69.53,70.04,91400.0,48.5373,48.928,48.5163,48.8722,91400.0
2008-07-16 10:00:00,70.01,70.09,69.8,69.85,82300.0,48.8513,48.9071,48.7047,48.7396,82300.0
2008-07-16 10:05:00,69.86,69.97,69.72,69.93,104800.0,48.7466,48.8234,48.6489,48.7955,104800.0
2008-07-16 10:10:00,69.93,69.93,69.65,69.79,55200.0,48.7955,48.7955,48.6001,48.6978,55200.0
2008-07-16 10:15:00,69.78,69.99,69.77,69.81,77500.0,48.6908,48.8373,48.6838,48.7117,77500.0
2008-07-16 10:20:00,69.84,70.0,69.74,69.98,64300.0,48.7327,48.8443,48.6629,48.8303,64300.0
2008-07-16 10:25:00,69.97,70.09,69.87,70.07,62100.0,48.8234,48.9071,48.7536,48.8931,62100.0
2008-07-16 10:30:00,70.04,70.09,69.93,69.97,38000.0,48.8722,48.9071,48.7955,48.8234,38000.0
2008-07-16 10:35:00,69.99,71.08,69.97,71.07,169600.0,48.8373,49.5979,48.8234,49.5909,169600.0
2008-07-16 10:40:00,71.08,71.42,71.06,71.24,76100.0,49.5979,49.8351,49.5839,49.7095,76100.0
2008-07-16 10:45:00,71.24,71.31,70.93,70.98,65800.0,49.7095,49.7584,49.4932,49.5281,65800.0
2008-07-16 10:50:00,70.97,70.99,70.75,70.91,72100.0,49.5211,49.5351,49.3676,49.4793,72100.0
2008-07-16 10:55:00,70.9,70.99,70.71,70.85,71200.0,49.4723,49.5351,49.3397,49.4374,71200.0
2008-07-16 11:00:00,70.87,71.14,70.86,71.05,61500.0,49.4514,49.6398,49.4444,49.577,61500.0
2008-07-16 11:05:00,71.08,71.25,71.06,71.21,91300.0,49.5979,49.7165,49.5839,49.6886,91300.0
2008-07-16 11:10:00,71.21,71.33,71.2,71.29,71100.0,49.6886,49.7723,49.6816,49.7444,71100.0
2008-07-16 11:15:00,71.27,71.46,71.23,71.36,73000.0,49.7305,49.8631,49.7026,49.7933,73000.0
2008-07-16 11:20:00,71.37,71.46,71.31,71.4,180600.0,49.8003,49.8631,49.7584,49.8212,180600.0
2008-07-16 11:25:00,71.39,71.46,71.15,71.17,92400.0,49.8142,49.8631,49.6467,49.6607,92400.0
2008-07-16 11:30:00,71.15,71.25,71.1,71.12,64800.0,49.6467,49.7165,49.6119,49.6258,64800.0
2008-07-16 11:35:00,71.14,71.16,70.93,70.94,66700.0,49.6398,49.6537,49.4932,49.5002,66700.0
2008-07-16 11:40:00,70.93,71.01,70.8,70.82,57800.0,49.4932,49.5491,49.4025,49.4165,57800.0
2008-07-16 11:45:00,70.82,71.17,70.8,71.1,67700.0,49.4165,49.6607,49.4025,49.6119,67700.0
2008-07-16 11:50:00,71.08,71.33,71.03,71.26,55200.0,49.5979,49.7723,49.563,49.7235,55200.0
2008-07-16 11:55:00,71.27,71.55,71.27,71.41,75000.0,49.7305,49.9259,49.7305,49.8282,75000.0
2008-07-16 12:00:00,71.4,71.42,71.27,71.42,59400.0,49.8212,49.8351,49.7305,49.8351,59400.0
2008-07-16 12:05:00,71.39,71.44,71.27,71.31,59100.0,49.8142,49.8491,49.7305,49.7584,59100.0
2008-07-16 12:10:00,71.33,71.52,71.14,71.51,75700.0,49.7723,49.9049,49.6398,49.8979,75700.0
2008-07-16 12:15:00,71.53,71.67,71.47,71.64,79400.0,49.9119,50.0096,49.87,49.9887,79400.0
2008-07-16 12:20:00,71.65,71.77,71.56,71.77,88000.0,49.9956,50.0794,49.9328,50.0794,88000.0
2008-07-16 12:25:00,71.77,71.79,71.63,71.72,80400.0,50.0794,50.0933,49.9817,50.0445,80400.0
2008-07-16 12:30:00,71.72,71.82,71.67,71.8,78400.0,50.0445,50.1143,50.0096,50.1003,78400.0
2008-07-16 12:35:00,71.82,71.85,71.62,71.64,52900.0,50.1143,50.1352,49.9747,49.9887,52900.0
2008-07-16 12:40:00,71.64,71.73,71.6,71.69,28300.0,49.9887,50.0515,49.9607,50.0235,28300.0
2008-07-16 12:45:00,71.68,71.78,71.61,71.66,33100.0,50.0166,50.0863,49.9677,50.0026,33100.0
2008-07-16 12:50:00,71.65,71.74,71.61,71.74,33000.0,49.9956,50.0584,49.9677,50.0584,33000.0
2008-07-16 12:55:00,71.73,71.76,71.67,71.71,37000.0,50.0515,50.0724,50.0096,50.0375,37000.0
2008-07-16 13:00:00,71.69,71.95,71.67,71.9,58100.0,50.0235,50.205,50.0096,50.1701,58100.0
2008-07-16 13:05:00,71.92,71.95,71.7,71.82,45800.0,50.184,50.205,50.0305,50.1143,45800.0
2008-07-16 13:10:00,71.79,71.79,71.66,71.7,61300.0,50.0933,50.0933,50.0026,50.0305,61300.0
2008-07-16 13:15:00,71.72,71.87,71.71,71.71,49300.0,50.0445,50.1491,50.0375,50.0375,49300.0
2008-07-16 13:20:00,71.71,71.87,71.66,71.81,58000.0,50.0375,50.1491,50.0026,50.1073,58000.0
2008-07-16 13:25:00,71.83,71.84,71.75,71.8,38400.0,50.1212,50.1282,50.0654,50.1003,38400.0
2008-07-16 13:30:00,71.77,71.82,71.61,71.65,44600.0,50.0794,50.1143,49.9677,49.9956,44600.0
2008-07-16 13:35:00,71.66,71.69,71.57,71.61,30700.0,50.0026,50.0235,49.9398,49.9677,30700.0
2008-07-16 13:40:00,71.62,71.74,71.59,71.72,37100.0,49.9747,50.0584,49.9538,50.0445,37100.0
2008-07-16 13:45:00,71.74,71.79,71.61,71.63,48200.0,50.0584,50.0933,49.9677,49.9817,48200.0
2008-07-16 13:50:00,71.62,71.73,71.62,71.68,71100.0,49.9747,50.0515,49.9747,50.0166,71100.0
2008-07-16 13:55:00,71.69,71.83,71.69,71.79,49900.0,50.0235,50.1212,50.0235,50.0933,49900.0
2008-07-16 14:00:00,71.79,71.97,71.67,71.89,176000.0,50.0933,50.2189,50.0096,50.1631,176000.0
2008-07-16 14:05:00,71.9,71.9,71.72,71.79,181200.0,50.1701,50.1701,50.0445,50.0933,181200.0
2008-07-16 14:10:00,71.78,71.97,71.67,71.93,132500.0,50.0863,50.2189,50.0096,50.191,132500.0
2008-07-16 14:15:00,71.93,72.0,71.85,71.86,114100.0,50.191,50.2399,50.1352,50.1422,114100.0
2008-07-16 14:20:00,71.86,72.0,71.8,72.0,89400.0,50.1422,50.2399,50.1003,50.2399,89400.0
2008-07-16 14:25:00,72.0,72.0,71.85,71.99,58600.0,50.2399,50.2399,50.1352,50.2329,58600.0
2008-07-16 14:30:00,71.98,72.08,71.91,72.02,71700.0,50.2259,50.2957,50.1771,50.2538,71700.0
2008-07-16 14:35:00,72.01,72.25,71.99,72.24,156900.0,50.2468,50.4143,50.2329,50.4073,156900.0
2008-07-16 14:40:00,72.24,72.27,72.16,72.2,127900.0,50.4073,50.4283,50.3515,50.3794,127900.0
2008-07-16 14:45:00,72.2,72.28,72.08,72.25,159300.0,50.3794,50.4352,50.2957,50.4143,159300.0
2008-07-16 14:50:00,72.25,72.39,72.22,72.39,115000.0,50.4143,50.512,50.3934,50.512,115000.0
2008-07-16 14:55:00,72.36,72.41,72.2,72.38,74900.0,50.4911,50.5259,50.3794,50.505,74900.0
2008-07-16 15:00:00,72.32,72.4,72.22,72.35,68700.0,50.4631,50.519,50.3934,50.4841,68700.0
2008-07-16 15:05:00,72.34,72.37,72.17,72.21,76600.0,50.4771,50.498,50.3585,50.3864,76600.0
2008-07-16 15:10:00,72.2,72.45,72.13,72.4,106000.0,50.3794,50.5539,50.3306,50.519,106000.0
2008-07-16 15:15:00,72.42,72.5,72.38,72.49,104500.0,50.5329,50.5887,50.505,50.5818,104500.0
2008-07-16 15:20:00,72.49,72.69,72.48,72.61,194000.0,50.5818,50.7213,50.5748,50.6655,194000.0
2008-07-16 15:25:00,72.61,72.79,72.51,72.75,176200.0,50.6655,50.7911,50.5957,50.7632,176200.0
2008-07-16 15:30:00,72.75,72.83,72.63,72.79,147800.0,50.7632,50.819,50.6795,50.7911,147800.0
2008-07-16 15:35:00,72.78,72.87,72.68,72.87,154800.0,50.7841,50.8469,50.7143,50.8469,154800.0
2008-07-16 15:40:00,72.87,72.91,72.75,72.88,155900.0,50.8469,50.8748,50.7632,50.8539,155900.0
2008-07-16 15:45:00,72.88,72.93,72.75,72.81,168900.0,50.8539,50.8888,50.7632,50.8051,168900.0
2008-07-16 15:50:00,72.8,72.8,72.56,72.58,195800.0,50.7981,50.7981,50.6306,50.6446,195800.0
2008-07-16 15:55:00,72.58,72.65,72.47,72.62,246100.0,50.6446,50.6934,50.5678,50.6725,246100.0
2008-07-17 09:30:00,73.0,73.0,72.06,72.34,102800.0,50.9376,50.9376,50.2817,50.4771,102800.0
2008-07-17 09:35:00,72.39,72.6,72.14,72.42,77300.0,50.512,50.6585,50.3375,50.5329,77300.0
2008-07-17 09:40:00,72.39,72.88,72.39,72.82,51300.0,50.512,50.8539,50.512,50.812,51300.0
2008-07-17 09:45:00,72.82,72.82,71.84,71.96,108500.0,50.812,50.812,50.1282,50.2119,108500.0
2008-07-17 09:50:00,71.97,72.08,71.77,71.78,62800.0,50.2189,50.2957,50.0794,50.0863,62800.0
2008-07-17 09:55:00,71.78,71.86,71.44,71.71,49900.0,50.0863,50.1422,49.8491,50.0375,49900.0
2008-07-17 10:00:00,71.7,71.74,71.5,71.71,79800.0,50.0305,50.0584,49.891,50.0375,79800.0
2008-07-17 10:05:00,71.75,71.75,71.32,71.44,83800.0,50.0654,50.0654,49.7654,49.8491,83800.0
2008-07-17 10:10:00,71.48,71.64,71.32,71.56,65300.0,49.877,49.9887,49.7654,49.9328,65300.0
2008-07-17 10:15:00,71.56,71.91,71.47,71.83,62600.0,49.9328,50.1771,49.87,50.1212,62600.0
2008-07-17 10:20:00,71.82,71.92,71.72,71.85,39100.0,50.1143,50.184,50.0445,50.1352,39100.0
2008-07-17 10:25:00,71.85,72.24,71.85,72.21,83000.0,50.1352,50.4073,50.1352,50.3864,83000.0
2008-07-17 10:30:00,72.18,72.23,71.91,72.05,51600.0,50.3655,50.4003,50.1771,50.2747,51600.0
2008-07-17 10:35:00,72.05,72.61,72.05,72.48,82700.0,50.2747,50.6655,50.2747,50.5748,82700.0
2008-07-17 10:40:00,72.48,72.5,71.91,71.97,78800.0,50.5748,50.5887,50.1771,50.2189,78800.0
2008-07-17 10:45:00,71.98,72.1,71.88,72.04,50200.0,50.2259,50.3096,50.1561,50.2678,50200.0
2008-07-17 10:50:00,72.03,72.03,71.65,71.74,55400.0,50.2608,50.2608,49.9956,50.0584,55400.0
2008-07-17 10:55:00,71.74,71.81,71.66,71.76,65900.0,50.0584,50.1073,50.0026,50.0724,65900.0
2008-07-17 11:00:00,71.76,71.78,71.59,71.61,53000.0,50.0724,50.0863,49.9538,49.9677,53000.0
2008-07-17 11:05:00,71.59,71.59,71.36,71.41,89900.0,49.9538,49.9538,49.7933,49.8282,89900.0
2008-07-17 11:10:00,71.42,71.76,71.25,71.76,116300.0,49.8351,50.0724,49.7165,50.0724,116300.0
2008-07-17 11:15:00,71.75,71.82,71.59,71.65,84300.0,50.0654,50.1143,49.9538,49.9956,84300.0
2008-07-17 11:20:00,71.67,71.71,71.43,71.71,60600.0,50.0096,50.0375,49.8421,50.0375,60600.0
2008-07-17 11:25:00,71.71,72.23,71.7,72.22,62700.0,50.0375,50.4003,50.0305,50.3934,62700.0
2008-07-17 11:30:00,72.21,72.27,72.14,72.24,29600.0,50.3864,50.4283,50.3375,50.4073,29600.0
2008-07-17 11:35:00,72.23,72.45,72.19,72.45,44900.0,50.4003,50.5539,50.3724,50.5539,44900.0
2008-07-17 11:40:00,72.46,72.7,72.44,72.66,62900.0,50.5608,50.7283,50.5469,50.7004,62900.0
2008-07-17 11:45:00,72.65,72.74,72.59,72.65,49300.0,50.6934,50.7562,50.6515,50.6934,49300.0
2008-07-17 11:50:00,72.66,72.8,72.64,72.8,43900.0,50.7004,50.7981,50.6864,50.7981,43900.0
2008-07-17 11:55:00,72.8,72.86,72.72,72.77,66600.0,50.7981,50.8399,50.7423,50.7771,66600.0
2008-07-17 12:00:00,72.75,72.75,72.47,72.5,45900.0,50.7632,50.7632,50.5678,50.5887,45900.0
2008-07-17 12:05:00,72.5,72.59,72.48,72.53,33400.0,50.5887,50.6515,50.5748,50.6097,33400.0
2008-07-17 12:10:00,72.56,72.71,72.56,72.64,35600.0,50.6306,50.7353,50.6306,50.6864,35600.0
2008-07-17 12:15:00,72.65,72.65,72.47,72.63,56700.0,50.6934,50.6934,50.5678,50.6795,56700.0
2008-07-17 12:20:00,72.64,72.73,72.57,72.57,47000.0,50.6864,50.7492,50.6376,50.6376,47000.0
2008-07-17 12:25:00,72.57,72.59,72.51,72.58,50900.0,50.6376,50.6515,50.5957,50.6446,50900.0
2008-07-17 12:30:00,72.57,72.6,72.51,72.52,70100.0,50.6376,50.6585,50.5957,50.6027,70100.0
2008-07-17 12:35:00,72.51,72.66,72.51,72.53,57200.0,50.5957,50.7004,50.5957,50.6097,57200.0
2008-07-17 12:40:00,72.53,72.63,72.53,72.57,21100.0,50.6097,50.6795,50.6097,50.6376,21100.0
2008-07-17 12:45:00,72.57,72.82,72.57,72.79,31500.0,50.6376,50.812,50.6376,50.7911,31500.0
2008-07-17 12:50:00,72.81,73.0,72.79,72.96,51000.0,50.8051,50.9376,50.7911,50.9097,51000.0
2008-07-17 12:55:00,72.95,73.21,72.94,73.14,79800.0,50.9027,51.0842,50.8958,51.0353,79800.0
2008-07-17 13:00:00,73.13,73.19,72.98,73.11,82900.0,51.0283,51.0702,50.9237,51.0144,82900.0
2008-07-17 13:05:00,73.12,73.45,73.12,73.45,62200.0,51.0214,51.2516,51.0214,51.2516,62200.0
2008-07-17 13:10:00,73.44,73.78,73.41,73.78,75100.0,51.2447,51.4819,51.2237,51.4819,75100.0
2008-07-17 13:15:00,73.75,73.84,73.67,73.77,115200.0,51.461,51.5238,51.4051,51.4749,115200.0
2008-07-17 13:20:00,73.79,73.79,73.36,73.56,113800.0,51.4889,51.4889,51.1888,51.3284,113800.0
2008-07-17 13:25:00,73.54,73.6,73.22,73.34,88000.0,51.3144,51.3563,51.0911,51.1749,88000.0
2008-07-17 13:30:00,73.34,73.66,73.3,73.59,72500.0,51.1749,51.3982,51.147,51.3493,72500.0
2008-07-17 13:35:00,73.61,73.81,73.6,73.72,76300.0,51.3633,51.5028,51.3563,51.44,76300.0
2008-07-17 13:40:00,73.7,73.99,73.7,73.75,121900.0,51.4261,51.6284,51.4261,51.461,121900.0
2008-07-17 13:45:00,73.76,73.79,73.57,73.76,64300.0,51.4679,51.4889,51.3354,51.4679,64300.0
2008-07-17 13:50:00,73.78,74.03,73.78,73.92,131200.0,51.4819,51.6563,51.4819,51.5796,131200.0
2008-07-17 13:55:00,73.95,73.97,73.81,73.89,33100.0,51.6005,51.6145,51.5028,51.5587,33100.0
2008-07-17 14:00:00,73.89,73.89,73.78,73.8,48700.0,51.5587,51.5587,51.4819,51.4959,48700.0
2008-07-17 14:05:00,73.81,73.92,73.8,73.87,64200.0,51.5028,51.5796,51.4959,51.5447,64200.0
2008-07-17 14:10:00,73.87,74.0,73.82,73.84,71600.0,51.5447,51.6354,51.5098,51.5238,71600.0
2008-07-17 14:15:00,73.85,73.92,73.79,73.89,45300.0,51.5307,51.5796,51.4889,51.5587,45300.0
2008-07-17 14:20:00,73.88,73.97,73.73,73.73,70800.0,51.5517,51.6145,51.447,51.447,70800.0
2008-07-17 14:25:00,73.72,73.94,73.68,73.93,44300.0,51.44,51.5935,51.4121,51.5866,44300.0
2008-07-17 14:30:00,73.92,73.93,73.73,73.77,50400.0,51.5796,51.5866,51.447,51.4749,50400.0
2008-07-17 14:35:00,73.77,73.87,73.62,73.81,67700.0,51.4749,51.5447,51.3703,51.5028,67700.0
2008-07-17 14:40:00,73.81,73.87,73.61,73.69,102400.0,51.5028,51.5447,51.3633,51.4191,102400.0
2008-07-17 14:45:00,73.7,73.75,73.63,73.74,59200.0,51.4261,51.461,51.3772,51.454,59200.0
2008-07-17 14:50:00,73.74,73.98,73.74,73.93,99400.0,51.454,51.6215,51.454,51.5866,99400.0
2008-07-17 14:55:00,73.9,73.95,73.59,73.9,121900.0,51.5656,51.6005,51.3493,51.5656,121900.0
2008-07-17 15:00:00,73.9,74.02,73.84,73.93,76300.0,51.5656,51.6494,51.5238,51.5866,76300.0
2008-07-17 15:05:00,73.94,73.96,73.82,73.83,77500.0,51.5935,51.6075,51.5098,51.5168,77500.0
2008-07-17 15:10:00,73.82,73.96,73.76,73.91,62700.0,51.5098,51.6075,51.4679,51.5726,62700.0
2008-07-17 15:15:00,73.92,73.98,73.81,73.85,74400.0,51.5796,51.6215,51.5028,51.5307,74400.0
2008-07-17 15:20:00,73.86,74.05,73.84,74.04,101400.0,51.5377,51.6703,51.5238,51.6633,101400.0
2008-07-17 15:25:00,74.03,74.15,73.99,74.06,158600.0,51.6563,51.7401,51.6284,51.6773,158600.0
2008-07-17 15:30:00,74.06,74.2,73.99,74.06,170400.0,51.6773,51.775,51.6284,51.6773,170400.0
2008-07-17 15:35:00,74.07,74.09,73.84,73.9,168900.0,51.6843,51.6982,51.5238,51.5656,168900.0
2008-07-17 15:40:00,73.9,74.15,73.9,74.13,156000.0,51.5656,51.7401,51.5656,51.7261,156000.0
2008-07-17 15:45:00,74.13,74.26,74.12,74.22,179700.0,51.7261,51.8168,51.7191,51.7889,179700.0
2008-07-17 15:50:00,74.21,74.21,74.04,74.1,199900.0,51.7819,51.7819,51.6633,51.7052,199900.0
2008-07-17 15:55:00,74.11,74.2,74.0,74.15,309500.0,51.7122,51.775,51.6354,51.7401,309500.0
2008-07-18 09:30:00,74.17,74.24,73.3,73.57,870300.0,51.754,51.8029,51.147,51.3354,870300.0
2008-07-18 09:35:00,73.57,73.67,73.46,73.59,149100.0,51.3354,51.4051,51.2586,51.3493,149100.0
2008-07-18 09:40:00,73.59,73.6,73.2,73.24,85400.0,51.3493,51.3563,51.0772,51.1051,85400.0
2008-07-18 09:45:00,73.25,73.48,73.06,73.07,100000.0,51.1121,51.2726,50.9795,50.9865,100000.0
2008-07-18 09:50:00,73.09,73.25,72.93,73.19,83900.0,51.0004,51.1121,50.8888,51.0702,83900.0
2008-07-18 09:55:00,73.17,73.33,73.02,73.3,60900.0,51.0563,51.1679,50.9516,51.147,60900.0
2008-07-18 10:00:00,73.26,73.27,73.01,73.01,41900.0,51.1191,51.126,50.9446,50.9446,41900.0
2008-07-18 10:05:00,73.01,73.42,73.01,73.36,97700.0,50.9446,51.2307,50.9446,51.1888,97700.0
2008-07-18 10:10:00,73.36,73.47,73.21,73.25,63800.0,51.1888,51.2656,51.0842,51.1121,63800.0
2008-07-18 10:15:00,73.22,73.3,73.13,73.2,51000.0,51.0911,51.147,51.0283,51.0772,51000.0
2008-07-18 10:20:00,73.17,73.29,73.04,73.27,37800.0,51.0563,51.14,50.9655,51.126,37800.0
2008-07-18 10:25:00,73.24,73.3,73.18,73.25,44700.0,51.1051,51.147,51.0632,51.1121,44700.0
2008-07-18 10:30:00,73.27,73.41,73.19,73.3,64100.0,51.126,51.2237,51.0702,51.147,64100.0
2008-07-18 10:35:00,73.3,73.3,73.08,73.14,38700.0,51.147,51.147,50.9935,51.0353,38700.0
2008-07-18 10:40:00,73.1,73.27,73.0,73.23,52600.0,51.0074,51.126,50.9376,51.0981,52600.0
2008-07-18 10:45:00,73.22,73.72,73.22,73.71,92300.0,51.0911,51.44,51.0911,51.4331,92300.0
2008-07-18 10:50:00,73.68,73.75,73.44,73.5,69100.0,51.4121,51.461,51.2447,51.2865,69100.0
2008-07-18 10:55:00,73.5,73.56,73.44,73.5,44700.0,51.2865,51.3284,51.2447,51.2865,44700.0
2008-07-18 11:00:00,73.5,73.57,73.41,73.54,42600.0,51.2865,51.3354,51.2237,51.3144,42600.0
2008-07-18 11:05:00,73.55,73.69,73.52,73.59,27300.0,51.3214,51.4191,51.3005,51.3493,27300.0
2008-07-18 11:10:00,73.6,73.98,73.59,73.88,39600.0,51.3563,51.6215,51.3493,51.5517,39600.0
2008-07-18 11:15:00,73.88,74.0,73.86,73.97,27000.0,51.5517,51.6354,51.5377,51.6145,27000.0
2008-07-18 11:20:00,73.96,74.04,73.82,73.84,46300.0,51.6075,51.6633,51.5098,51.5238,46300.0
2008-07-18 11:25:00,73.82,73.85,73.61,73.61,30400.0,51.5098,51.5307,51.3633,51.3633,30400.0
2008-07-18 11:30:00,73.62,73.8,73.49,73.55,47500.0,51.3703,51.4959,51.2795,51.3214,47500.0
2008-07-18 11:35:00,73.53,73.58,73.41,73.48,31800.0,51.3075,51.3423,51.2237,51.2726,31800.0
2008-07-18 11:40:00,73.48,73.58,73.45,73.57,29600.0,51.2726,51.3423,51.2516,51.3354,29600.0
2008-07-18 11:45:00,73.57,73.65,73.37,73.37,40800.0,51.3354,51.3912,51.1958,51.1958,40800.0
2008-07-18 11:50:00,73.37,73.41,73.06,73.11,59300.0,51.1958,51.2237,50.9795,51.0144,59300.0
2008-07-18 11:55:00,73.1,73.13,73.0,73.06,60300.0,51.0074,51.0283,50.9376,50.9795,60300.0
2008-07-18 12:00:00,73.06,73.1,73.02,73.05,39800.0,50.9795,51.0074,50.9516,50.9725,39800.0
2008-07-18 12:05:00,73.05,73.05,72.8,72.86,60100.0,50.9725,50.9725,50.7981,50.8399,60100.0
2008-07-18 12:10:00,72.86,72.93,72.63,72.69,49800.0,50.8399,50.8888,50.6795,50.7213,49800.0
2008-07-18 12:15:00,72.67,72.93,72.63,72.92,54200.0,50.7074,50.8888,50.6795,50.8818,54200.0
2008-07-18 12:20:00,72.9,73.05,72.89,73.02,55900.0,50.8679,50.9725,50.8609,50.9516,55900.0
2008-07-18 12:25:00,73.01,73.06,72.94,72.94,40100.0,50.9446,50.9795,50.8958,50.8958,40100.0
2008-07-18 12:30:00,72.94,72.96,72.73,72.85,34100.0,50.8958,50.9097,50.7492,50.833,34100.0
2008-07-18 12:35:00,72.83,73.05,72.78,72.87,53100.0,50.819,50.9725,50.7841,50.8469,53100.0
2008-07-18 12:40:00,72.86,73.05,72.86,73.03,20600.0,50.8399,50.9725,50.8399,50.9586,20600.0
2008-07-18 12:45:00,73.03,73.07,72.98,73.01,9900.0,50.9586,50.9865,50.9237,50.9446,9900.0
2008-07-18 12:50:00,73.04,73.04,72.81,72.84,18900.0,50.9655,50.9655,50.8051,50.826,18900.0
2008-07-18 12:55:00,72.84,72.86,72.66,72.68,43100.0,50.826,50.8399,50.7004,50.7143,43100.0
2008-07-18 13:00:00,72.69,72.78,72.63,72.64,74800.0,50.7213,50.7841,50.6795,50.6864,74800.0
2008-07-18 13:05:00,72.62,72.73,72.36,72.49,109900.0,50.6725,50.7492,50.4911,50.5818,109900.0
2008-07-18 13:10:00,72.51,72.63,72.35,72.37,104700.0,50.5957,50.6795,50.4841,50.498,104700.0
2008-07-18 13:15:00,72.37,72.63,72.37,72.59,81200.0,50.498,50.6795,50.498,50.6515,81200.0
2008-07-18 13:20:00,72.57,72.72,72.48,72.7,35900.0,50.6376,50.7423,50.5748,50.7283,35900.0
2008-07-18 13:25:00,72.7,72.74,72.57,72.66,32900.0,50.7283,50.7562,50.6376,50.7004,32900.0
2008-07-18 13:30:00,72.66,72.97,72.53,72.87,47600.0,50.7004,50.9167,50.6097,50.8469,47600.0
2008-07-18 13:35:00,72.87,72.88,72.67,72.69,24100.0,50.8469,50.8539,50.7074,50.7213,24100.0
2008-07-18 13:40:00,72.66,72.79,72.58,72.59,39700.0,50.7004,50.7911,50.6446,50.6515,39700.0
2008-07-18 13:45:00,72.56,72.57,72.38,72.42,85400.0,50.6306,50.6376,50.505,50.5329,85400.0
2008-07-18 13:50:00,72.42,72.42,72.2,72.25,107700.0,50.5329,50.5329,50.3794,50.4143,107700.0
2008-07-18 13:55:00,72.25,72.3,72.03,72.14,87000.0,50.4143,50.4492,50.2608,50.3375,87000.0
2008-07-18 14:00:00,72.14,72.42,72.14,72.39,73100.0,50.3375,50.5329,50.3375,50.512,73100.0
2008-07-18 14:05:00,72.36,72.48,72.16,72.25,53400.0,50.4911,50.5748,50.3515,50.4143,53400.0
2008-07-18 14:10:00,72.26,72.45,72.19,72.45,101300.0,50.4213,50.5539,50.3724,50.5539,101300.0
2008-07-18 14:15:00,72.44,72.51,72.4,72.46,71300.0,50.5469,50.5957,50.519,50.5608,71300.0
2008-07-18 14:20:00,72.47,72.53,72.45,72.5,75400.0,50.5678,50.6097,50.5539,50.5887,75400.0
2008-07-18 14:25:00,72.49,72.57,72.45,72.45,59500.0,50.5818,50.6376,50.5539,50.5539,59500.0
2008-07-18 14:30:00,72.46,72.58,72.4,72.43,61800.0,50.5608,50.6446,50.519,50.5399,61800.0
2008-07-18 14:35:00,72.43,72.59,72.43,72.57,45200.0,50.5399,50.6515,50.5399,50.6376,45200.0
2008-07-18 14:40:00,72.57,72.65,72.48,72.48,32300.0,50.6376,50.6934,50.5748,50.5748,32300.0
2008-07-18 14:45:00,72.48,72.48,72.21,72.22,73100.0,50.5748,50.5748,50.3864,50.3934,73100.0
2008-07-18 14:50:00,72.23,72.25,72.03,72.1,199200.0,50.4003,50.4143,50.2608,50.3096,199200.0
2008-07-18 14:55:00,72.09,72.18,72.02,72.17,79800.0,50.3027,50.3655,50.2538,50.3585,79800.0
2008-07-18 15:00:00,72.19,72.19,71.97,72.1,127100.0,50.3724,50.3724,50.2189,50.3096,127100.0
2008-07-18 15:05:00,72.09,72.12,72.06,72.09,74600.0,50.3027,50.3236,50.2817,50.3027,74600.0
2008-07-18 15:10:00,72.08,72.32,72.08,72.22,73200.0,50.2957,50.4631,50.2957,50.3934,73200.0
2008-07-18 15:15:00,72.2,72.22,71.96,72.03,121900.0,50.3794,50.3934,50.2119,50.2608,121900.0
2008-07-18 15:20:00,72.02,72.19,72.02,72.13,125400.0,50.2538,50.3724,50.2538,50.3306,125400.0
2008-07-18 15:25:00,72.13,72.18,72.01,72.07,95900.0,50.3306,50.3655,50.2468,50.2887,95900.0
2008-07-18 15:30:00,72.08,72.3,72.07,72.26,104600.0,50.2957,50.4492,50.2887,50.4213,104600.0
2008-07-18 15:35:00,72.26,72.36,72.24,72.33,73700.0,50.4213,50.4911,50.4073,50.4701,73700.0
2008-07-18 15:40:00,72.34,72.45,72.3,72.41,125100.0,50.4771,50.5539,50.4492,50.5259,125100.0
2008-07-18 15:45:00,72.42,72.58,72.42,72.51,177000.0,50.5329,50.6446,50.5329,50.5957,177000.0
2008-07-18 15:50:00,72.51,72.52,72.39,72.49,173700.0,50.5957,50.6027,50.512,50.5818,173700.0
2008-07-18 15:55:00,72.48,72.52,72.19,72.21,532700.0,50.5748,50.6027,50.3724,50.3864,532700.0
2008-07-21 09:30:00,72.14,73.09,72.14,72.77,117600.0,50.3375,51.0004,50.3375,50.7771,117600.0
2008-07-21 09:35:00,72.72,72.83,72.51,72.62,55100.0,50.7423,50.819,50.5957,50.6725,55100.0
2008-07-21 09:40:00,72.62,72.76,72.4,72.48,42200.0,50.6725,50.7702,50.519,50.5748,42200.0
2008-07-21 09:45:00,72.48,72.64,72.47,72.53,39400.0,50.5748,50.6864,50.5678,50.6097,39400.0
2008-07-21 09:50:00,72.54,72.61,72.35,72.48,58400.0,50.6167,50.6655,50.4841,50.5748,58400.0
2008-07-21 09:55:00,72.49,72.55,72.25,72.25,46300.0,50.5818,50.6236,50.4143,50.4143,46300.0
2008-07-21 10:00:00,72.25,72.33,71.48,71.68,92500.0,50.4143,50.4701,49.877,50.0166,92500.0
2008-07-21 10:05:00,71.65,71.65,71.41,71.62,59700.0,49.9956,49.9956,49.8282,49.9747,59700.0
2008-07-21 10:10:00,71.62,71.75,71.55,71.75,68800.0,49.9747,50.0654,49.9259,50.0654,68800.0
2008-07-21 10:15:00,71.72,71.78,71.59,71.71,40200.0,50.0445,50.0863,49.9538,50.0375,40200.0
2008-07-21 10:20:00,71.7,71.83,71.5,71.65,48800.0,50.0305,50.1212,49.891,49.9956,48800.0
2008-07-21 10:25:00,71.65,71.93,71.65,71.74,69800.0,49.9956,50.191,49.9956,50.0584,69800.0
2008-07-21 10:30:00,71.72,71.72,71.56,71.6,47700.0,50.0445,50.0445,49.9328,49.9607,47700.0
2008-07-21 10:35:00,71.6,71.67,71.39,71.57,74400.0,49.9607,50.0096,49.8142,49.9398,74400.0
2008-07-21 10:40:00,71.58,71.61,71.32,71.33,35000.0,49.9468,49.9677,49.7654,49.7723,35000.0
2008-07-21 10:45:00,71.33,71.45,71.13,71.29,45400.0,49.7723,49.8561,49.6328,49.7444,45400.0
2008-07-21 10:50:00,71.31,71.42,71.12,71.42,81900.0,49.7584,49.8351,49.6258,49.8351,81900.0
2008-07-21 10:55:00,71.38,71.43,71.09,71.14,46500.0,49.8072,49.8421,49.6049,49.6398,46500.0
2008-07-21 11:00:00,71.17,71.21,71.08,71.14,54700.0,49.6607,49.6886,49.5979,49.6398,54700.0
2008-07-21 11:05:00,71.16,71.38,71.07,71.38,38400.0,49.6537,49.8072,49.5909,49.8072,38400.0
2008-07-21 11:10:00,71.38,71.49,71.21,71.22,83000.0,49.8072,49.884,49.6886,49.6956,83000.0
2008-07-21 11:15:00,71.21,71.44,71.2,71.33,43200.0,49.6886,49.8491,49.6816,49.7723,43200.0
2008-07-21 11:20:00,71.33,71.34,71.15,71.25,51200.0,49.7723,49.7793,49.6467,49.7165,51200.0
2008-07-21 11:25:00,71.25,71.25,71.08,71.11,46700.0,49.7165,49.7165,49.5979,49.6188,46700.0
2008-07-21 11:30:00,71.13,71.14,71.0,71.03,43500.0,49.6328,49.6398,49.5421,49.563,43500.0
2008-07-21 11:35:00,71.04,71.08,70.67,70.69,83700.0,49.57,49.5979,49.3118,49.3258,83700.0
2008-07-21 11:40:00,70.67,70.81,70.61,70.8,81800.0,49.3118,49.4095,49.2699,49.4025,81800.0
2008-07-21 11:45:00,70.83,71.04,70.71,70.97,57800.0,49.4235,49.57,49.3397,49.5211,57800.0
2008-07-21 11:50:00,70.97,70.97,70.55,70.56,65300.0,49.5211,49.5211,49.2281,49.2351,65300.0
2008-07-21 11:55:00,70.56,70.71,70.48,70.53,49600.0,49.2351,49.3397,49.1792,49.2141,49600.0
2008-07-21 12:00:00,70.53,70.69,70.47,70.69,42800.0,49.2141,49.3258,49.1723,49.3258,42800.0
2008-07-21 12:05:00,70.69,70.77,70.69,70.7,23200.0,49.3258,49.3816,49.3258,49.3327,23200.0
2008-07-21 12:10:00,70.7,70.7,70.54,70.63,44000.0,49.3327,49.3327,49.2211,49.2839,44000.0
2008-07-21 12:15:00,70.63,70.78,70.62,70.78,27900.0,49.2839,49.3886,49.2769,49.3886,27900.0
2008-07-21 12:20:00,70.77,70.87,70.71,70.85,51900.0,49.3816,49.4514,49.3397,49.4374,51900.0
2008-07-21 12:25:00,70.85,70.86,70.62,70.65,115400.0,49.4374,49.4444,49.2769,49.2979,115400.0
2008-07-21 12:30:00,70.65,70.92,70.64,70.85,31800.0,49.2979,49.4863,49.2909,49.4374,31800.0
2008-07-21 12:35:00,70.84,70.87,70.76,70.83,33300.0,49.4304,49.4514,49.3746,49.4235,33300.0
2008-07-21 12:40:00,70.83,70.85,70.76,70.85,25500.0,49.4235,49.4374,49.3746,49.4374,25500.0
2008-07-21 12:45:00,70.85,70.92,70.76,70.89,38300.0,49.4374,49.4863,49.3746,49.4653,38300.0
2008-07-21 12:50:00,70.91,70.92,70.79,70.79,23400.0,49.4793,49.4863,49.3955,49.3955,23400.0
2008-07-21 12:55:00,70.79,70.82,70.65,70.66,35900.0,49.3955,49.4165,49.2979,49.3048,35900.0
2008-07-21 13:00:00,70.68,70.78,70.67,70.74,23100.0,49.3188,49.3886,49.3118,49.3607,23100.0
2008-07-21 13:05:00,70.74,70.79,70.66,70.7,31000.0,49.3607,49.3955,49.3048,49.3327,31000.0
2008-07-21 13:10:00,70.71,70.75,70.61,70.61,35500.0,49.3397,49.3676,49.2699,49.2699,35500.0
2008-07-21 13:15:00,70.6,70.64,70.53,70.6,95400.0,49.263,49.2909,49.2141,49.263,95400.0
2008-07-21 13:20:00,70.59,70.62,70.5,70.58,86200.0,49.256,49.2769,49.1932,49.249,86200.0
2008-07-21 13:25:00,70.57,70.61,70.52,70.53,61300.0,49.242,49.2699,49.2071,49.2141,61300.0
2008-07-21 13:30:00,70.54,70.54,70.47,70.47,60200.0,49.2211,49.2211,49.1723,49.1723,60200.0
2008-07-21 13:35:00,70.48,70.49,70.32,70.36,135900.0,49.1792,49.1862,49.0676,49.0955,135900.0
2008-07-21 13:40:00,70.37,70.37,70.0,70.11,250300.0,49.1025,49.1025,48.8443,48.9211,250300.0
2008-07-21 13:45:00,70.08,70.08,69.72,69.75,152200.0,48.9001,48.9001,48.6489,48.6699,152200.0
2008-07-21 13:50:00,69.75,69.9,69.69,69.9,178500.0,48.6699,48.7745,48.628,48.7745,178500.0
2008-07-21 13:55:00,69.89,69.9,69.76,69.81,117600.0,48.7675,48.7745,48.6768,48.7117,117600.0
2008-07-21 14:00:00,69.81,69.87,69.51,69.61,123700.0,48.7117,48.7536,48.5024,48.5722,123700.0
2008-07-21 14:05:00,69.6,69.78,69.59,69.74,82600.0,48.5652,48.6908,48.5582,48.6629,82600.0
2008-07-21 14:10:00,69.75,69.81,69.57,69.68,89700.0,48.6699,48.7117,48.5443,48.621,89700.0
2008-07-21 14:15:00,69.69,69.75,69.66,69.67,82600.0,48.628,48.6699,48.6071,48.614,82600.0
2008-07-21 14:20:00,69.68,69.72,69.56,69.66,93300.0,48.621,48.6489,48.5373,48.6071,93300.0
2008-07-21 14:25:00,69.67,69.81,69.6,69.66,81100.0,48.614,48.7117,48.5652,48.6071,81100.0
2008-07-21 14:30:00,69.65,69.76,69.65,69.75,72000.0,48.6001,48.6768,48.6001,48.6699,72000.0
2008-07-21 14:35:00,69.75,69.76,69.67,69.67,57500.0,48.6699,48.6768,48.614,48.614,57500.0
2008-07-21 14:40:00,69.67,69.68,69.61,69.63,67700.0,48.614,48.621,48.5722,48.5861,67700.0
2008-07-21 14:45:00,69.63,69.66,69.59,69.63,60400.0,48.5861,48.6071,48.5582,48.5861,60400.0
2008-07-21 14:50:00,69.62,69.7,69.58,69.67,51000.0,48.5791,48.635,48.5512,48.614,51000.0
2008-07-21 14:55:00,69.66,69.74,69.62,69.67,60000.0,48.6071,48.6629,48.5791,48.614,60000.0
2008-07-21 15:00:00,69.68,69.76,69.67,69.76,77000.0,48.621,48.6768,48.614,48.6768,77000.0
2008-07-21 15:05:00,69.76,69.82,69.69,69.78,86400.0,48.6768,48.7187,48.628,48.6908,86400.0
2008-07-21 15:10:00,69.79,69.83,69.68,69.76,71300.0,48.6978,48.7257,48.621,48.6768,71300.0
2008-07-21 15:15:00,69.76,69.89,69.74,69.86,79000.0,48.6768,48.7675,48.6629,48.7466,79000.0
2008-07-21 15:20:00,69.86,69.97,69.81,69.85,83700.0,48.7466,48.8234,48.7117,48.7396,83700.0
2008-07-21 15:25:00,69.85,69.88,69.7,69.74,86700.0,48.7396,48.7606,48.635,48.6629,86700.0
2008-07-21 15:30:00,69.75,69.76,69.66,69.76,83300.0,48.6699,48.6768,48.6071,48.6768,83300.0
2008-07-21 15:35:00,69.76,69.81,69.6,69.66,115900.0,48.6768,48.7117,48.5652,48.6071,115900.0
2008-07-21 15:40:00,69.67,69.74,69.47,69.49,156800.0,48.614,48.6629,48.4745,48.4884,156800.0
2008-07-21 15:45:00,69.5,69.61,69.47,69.6,128100.0,48.4954,48.5722,48.4745,48.5652,128100.0
2008-07-21 15:50:00,69.61,69.69,69.54,69.56,270600.0,48.5722,48.628,48.5233,48.5373,270600.0
2008-07-21 15:55:00,69.56,69.66,69.52,69.65,195600.0,48.5373,48.6071,48.5094,48.6001,195600.0
2008-07-22 09:30:00,69.86,69.95,69.51,69.89,131700.0,48.7466,48.8094,48.5024,48.7675,131700.0
2008-07-22 09:35:00,69.88,70.39,69.73,70.13,139600.0,48.7606,49.1164,48.6559,48.935,139600.0
2008-07-22 09:40:00,70.13,70.54,70.02,70.4,165700.0,48.935,49.2211,48.8583,49.1234,165700.0
2008-07-22 09:45:00,70.38,70.7,70.21,70.69,115100.0,49.1095,49.3327,48.9908,49.3258,115100.0
2008-07-22 09:50:00,70.69,71.09,70.62,71.03,139700.0,49.3258,49.6049,49.2769,49.563,139700.0
2008-07-22 09:55:00,71.05,71.6,71.05,71.39,190000.0,49.577,49.9607,49.577,49.8142,190000.0
2008-07-22 10:00:00,71.38,71.86,71.31,71.74,134800.0,49.8072,50.1422,49.7584,50.0584,134800.0
2008-07-22 10:05:00,71.76,71.98,71.69,71.77,140400.0,50.0724,50.2259,50.0235,50.0794,140400.0
2008-07-22 10:10:00,71.77,71.77,71.31,71.34,109600.0,50.0794,50.0794,49.7584,49.7793,109600.0
2008-07-22 10:15:00,71.34,71.51,71.25,71.49,89000.0,49.7793,49.8979,49.7165,49.884,89000.0
2008-07-22 10:20:00,71.48,71.55,71.01,71.03,83200.0,49.877,49.9259,49.5491,49.563,83200.0
2008-07-22 10:25:00,71.01,71.29,71.0,71.15,51900.0,49.5491,49.7444,49.5421,49.6467,51900.0
2008-07-22 10:30:00,71.14,71.17,70.9,70.93,152900.0,49.6398,49.6607,49.4723,49.4932,152900.0
2008-07-22 10:35:00,70.91,70.94,70.78,70.87,66700.0,49.4793,49.5002,49.3886,49.4514,66700.0
2008-07-22 10:40:00,70.87,71.02,70.85,70.93,70700.0,49.4514,49.556,49.4374,49.4932,70700.0
2008-07-22 10:45:00,70.96,70.96,70.77,70.87,60900.0,49.5142,49.5142,49.3816,49.4514,60900.0
2008-07-22 10:50:00,70.9,71.11,70.61,70.68,118000.0,49.4723,49.6188,49.2699,49.3188,118000.0
2008-07-22 10:55:00,70.68,70.74,70.58,70.71,45700.0,49.3188,49.3607,49.249,49.3397,45700.0
2008-07-22 11:00:00,70.72,71.02,70.69,70.97,165200.0,49.3467,49.556,49.3258,49.5211,165200.0
2008-07-22 11:05:00,70.96,71.18,70.96,71.11,158000.0,49.5142,49.6677,49.5142,49.6188,158000.0
2008-07-22 11:10:00,71.14,71.17,70.93,70.96,79200.0,49.6398,49.6607,49.4932,49.5142,79200.0
2008-07-22 11:15:00,70.99,71.04,70.88,71.0,124000.0,49.5351,49.57,49.4583,49.5421,124000.0
2008-07-22 11:20:00,71.01,71.19,70.98,71.15,132200.0,49.5491,49.6747,49.5281,49.6467,132200.0
2008-07-22 11:25:00,71.15,71.19,71.12,71.18,83800.0,49.6467,49.6747,49.6258,49.6677,83800.0
2008-07-22 11:30:00,71.18,71.2,71.11,71.16,131600.0,49.6677,49.6816,49.6188,49.6537,131600.0
2008-07-22 11:35:00,71.16,71.17,71.07,71.11,73900.0,49.6537,49.6607,49.5909,49.6188,73900.0
2008-07-22 11:40:00,71.11,71.27,71.07,71.23,77400.0,49.6188,49.7305,49.5909,49.7026,77400.0
2008-07-22 11:45:00,71.24,71.42,71.21,71.22,78500.0,49.7095,49.8351,49.6886,49.6956,78500.0
2008-07-22 11:50:00,71.21,71.23,71.06,71.08,73200.0,49.6886,49.7026,49.5839,49.5979,73200.0
2008-07-22 11:55:00,71.08,71.09,70.96,71.06,74200.0,49.5979,49.6049,49.5142,49.5839,74200.0
2008-07-22 12:00:00,71.05,71.09,71.01,71.08,57600.0,49.577,49.6049,49.5491,49.5979,57600.0
2008-07-22 12:05:00,71.07,71.19,71.0,71.18,78300.0,49.5909,49.6747,49.5421,49.6677,78300.0
2008-07-22 12:10:00,71.17,71.2,70.92,71.0,123600.0,49.6607,49.6816,49.4863,49.5421,123600.0
2008-07-22 12:15:00,71.0,71.2,70.99,71.12,85200.0,49.5421,49.6816,49.5351,49.6258,85200.0
2008-07-22 12:20:00,71.14,71.35,71.07,71.32,51700.0,49.6398,49.7863,49.5909,49.7654,51700.0
2008-07-22 12:25:00,71.32,71.34,71.04,71.08,53100.0,49.7654,49.7793,49.57,49.5979,53100.0
2008-07-22 12:30:00,71.08,71.16,71.04,71.06,36400.0,49.5979,49.6537,49.57,49.5839,36400.0
2008-07-22 12:35:00,71.1,71.21,71.05,71.16,101400.0,49.6119,49.6886,49.577,49.6537,101400.0
2008-07-22 12:40:00,71.18,71.32,71.03,71.2,48000.0,49.6677,49.7654,49.563,49.6816,48000.0
2008-07-22 12:45:00,71.21,71.31,71.12,71.23,37300.0,49.6886,49.7584,49.6258,49.7026,37300.0
2008-07-22 12:50:00,71.23,71.29,71.17,71.23,42200.0,49.7026,49.7444,49.6607,49.7026,42200.0
2008-07-22 12:55:00,71.23,71.25,71.14,71.17,52500.0,49.7026,49.7165,49.6398,49.6607,52500.0
2008-07-22 13:00:00,71.14,71.22,71.06,71.1,49600.0,49.6398,49.6956,49.5839,49.6119,49600.0
2008-07-22 13:05:00,71.11,71.14,71.04,71.14,57500.0,49.6188,49.6398,49.57,49.6398,57500.0
2008-07-22 13:10:00,71.14,71.23,71.1,71.17,63000.0,49.6398,49.7026,49.6119,49.6607,63000.0
2008-07-22 13:15:00,71.19,71.28,71.13,71.25,52700.0,49.6747,49.7375,49.6328,49.7165,52700.0
2008-07-22 13:20:00,71.26,71.43,71.25,71.42,34300.0,49.7235,49.8421,49.7165,49.8351,34300.0
2008-07-22 13:25:00,71.41,71.51,71.39,71.48,97200.0,49.8282,49.8979,49.8142,49.877,97200.0
2008-07-22 13:30:00,71.48,71.56,71.47,71.53,91100.0,49.877,49.9328,49.87,49.9119,91100.0
2008-07-22 13:35:00,71.54,71.8,71.49,71.7,125300.0,49.9189,50.1003,49.884,50.0305,125300.0
2008-07-22 13:40:00,71.7,71.89,71.69,71.84,108300.0,50.0305,50.1631,50.0235,50.1282,108300.0
2008-07-22 13:45:00,71.84,71.95,71.8,71.85,64100.0,50.1282,50.205,50.1003,50.1352,64100.0
2008-07-22 13:50:00,71.86,72.05,71.84,71.99,136300.0,50.1422,50.2747,50.1282,50.2329,136300.0
2008-07-22 13:55:00,71.99,72.0,71.69,71.76,108200.0,50.2329,50.2399,50.0235,50.0724,108200.0
2008-07-22 14:00:00,71.76,71.8,71.61,71.7,53100.0,50.0724,50.1003,49.9677,50.0305,53100.0
2008-07-22 14:05:00,71.71,71.77,71.56,71.67,60400.0,50.0375,50.0794,49.9328,50.0096,60400.0
2008-07-22 14:10:00,71.64,71.68,71.22,71.22,71600.0,49.9887,50.0166,49.6956,49.6956,71600.0
2008-07-22 14:15:00,71.23,71.23,71.12,71.17,123100.0,49.7026,49.7026,49.6258,49.6607,123100.0
2008-07-22 14:20:00,71.18,71.26,71.16,71.22,122600.0,49.6677,49.7235,49.6537,49.6956,122600.0
2008-07-22 14:25:00,71.21,71.27,71.12,71.27,101600.0,49.6886,49.7305,49.6258,49.7305,101600.0
2008-07-22 14:30:00,71.25,71.27,71.2,71.2,43400.0,49.7165,49.7305,49.6816,49.6816,43400.0
2008-07-22 14:35:00,71.2,71.21,71.04,71.09,60300.0,49.6816,49.6886,49.57,49.6049,60300.0
2008-07-22 14:40:00,71.09,71.27,71.05,71.23,56800.0,49.6049,49.7305,49.577,49.7026,56800.0
2008-07-22 14:45:00,71.25,71.29,71.15,71.18,50800.0,49.7165,49.7444,49.6467,49.6677,50800.0
2008-07-22 14:50:00,71.15,71.15,71.05,71.05,37000.0,49.6467,49.6467,49.577,49.577,37000.0
2008-07-22 14:55:00,71.07,71.1,70.94,70.99,44800.0,49.5909,49.6119,49.5002,49.5351,44800.0
2008-07-22 15:00:00,70.99,71.05,70.95,70.98,44000.0,49.5351,49.577,49.5072,49.5281,44000.0
2008-07-22 15:05:00,70.99,71.04,70.78,70.8,99600.0,49.5351,49.57,49.3886,49.4025,99600.0
2008-07-22 15:10:00,70.81,70.97,70.8,70.87,98200.0,49.4095,49.5211,49.4025,49.4514,98200.0
2008-07-22 15:15:00,70.89,70.95,70.87,70.93,83800.0,49.4653,49.5072,49.4514,49.4932,83800.0
2008-07-22 15:20:00,70.95,71.16,70.93,71.13,148200.0,49.5072,49.6537,49.4932,49.6328,148200.0
2008-07-22 15:25:00,71.13,71.34,71.13,71.34,107300.0,49.6328,49.7793,49.6328,49.7793,107300.0
2008-07-22 15:30:00,71.32,71.37,71.11,71.33,111500.0,49.7654,49.8003,49.6188,49.7723,111500.0
2008-07-22 15:35:00,71.32,71.55,71.29,71.54,142900.0,49.7654,49.9259,49.7444,49.9189,142900.0
2008-07-22 15:40:00,71.54,71.97,71.52,71.9,209700.0,49.9189,50.2189,49.9049,50.1701,209700.0
2008-07-22 15:45:00,71.9,71.92,71.7,71.71,129700.0,50.1701,50.184,50.0305,50.0375,129700.0
2008-07-22 15:50:00,71.71,71.84,71.67,71.68,192000.0,50.0375,50.1282,50.0096,50.0166,192000.0
2008-07-22 15:55:00,71.68,72.02,71.62,72.02,266600.0,50.0166,50.2538,49.9747,50.2538,266600.0
2008-07-23 09:30:00,63.12,64.0,62.42,62.48,2049600.0,44.0436,44.6576,43.5552,43.597,2049600.0
2008-07-23 09:35:00,62.47,63.29,62.31,62.93,891500.0,43.5901,44.1622,43.4784,43.911,891500.0
2008-07-23 09:40:00,62.94,63.46,62.93,63.37,1188800.0,43.918,44.2808,43.911,44.218,1188800.0
2008-07-23 09:45:00,63.35,64.38,63.33,64.38,1440000.0,44.2041,44.9228,44.1901,44.9228,1440000.0
2008-07-23 09:50:00,64.37,64.49,63.84,63.98,1134000.0,44.9158,44.9996,44.546,44.6437,1134000.0
2008-07-23 09:55:00,63.95,64.56,63.8,64.0,778900.0,44.6228,45.0484,44.5181,44.6576,778900.0
2008-07-23 10:00:00,64.0,64.31,63.87,63.97,797000.0,44.6576,44.874,44.5669,44.6367,797000.0
2008-07-23 10:05:00,63.97,64.41,63.95,64.16,690100.0,44.6367,44.9437,44.6228,44.7693,690100.0
2008-07-23 10:10:00,64.16,64.4,64.04,64.38,357100.0,44.7693,44.9368,44.6856,44.9228,357100.0
2008-07-23 10:15:00,64.37,64.54,64.27,64.46,633800.0,44.9158,45.0344,44.846,44.9786,633800.0
2008-07-23 10:20:00,64.46,66.66,64.44,65.1,1911300.0,44.9786,46.5137,44.9647,45.4252,1911300.0
2008-07-23 10:25:00,65.1,66.3,65.1,66.0,1506800.0,45.4252,46.2625,45.4252,46.0532,1506800.0
2008-07-23 10:30:00,66.01,66.03,65.56,65.64,516100.0,46.0602,46.0741,45.7462,45.802,516100.0
2008-07-23 10:35:00,65.63,66.28,65.35,66.2,816700.0,45.795,46.2486,45.5996,46.1928,816700.0
2008-07-23 10:40:00,66.19,66.29,65.69,65.7,655300.0,46.1858,46.2556,45.8369,45.8439,655300.0
2008-07-23 10:45:00,65.7,65.94,65.55,65.55,372400.0,45.8439,46.0113,45.7392,45.7392,372400.0
2008-07-23 10:50:00,65.57,65.69,64.58,65.05,597500.0,45.7532,45.8369,45.0624,45.3903,597500.0
2008-07-23 10:55:00,65.05,65.1,64.25,64.55,641700.0,45.3903,45.4252,44.8321,45.0414,641700.0
2008-07-23 11:00:00,64.56,64.67,64.26,64.32,416500.0,45.0484,45.1252,44.8391,44.8809,416500.0
2008-07-23 11:05:00,64.33,64.77,64.15,64.66,414500.0,44.8879,45.1949,44.7623,45.1182,414500.0
2008-07-23 11:10:00,64.63,65.11,64.6,64.73,360800.0,45.0972,45.4322,45.0763,45.167,360800.0
2008-07-23 11:15:00,64.73,64.97,64.65,64.8,162000.0,45.167,45.3345,45.1112,45.2159,162000.0
2008-07-23 11:20:00,64.81,64.86,64.41,64.45,246700.0,45.2228,45.2577,44.9437,44.9716,246700.0
2008-07-23 11:25:00,64.46,65.16,64.44,64.8,263800.0,44.9786,45.4671,44.9647,45.2159,263800.0
2008-07-23 11:30:00,64.8,64.98,64.53,64.81,186900.0,45.2159,45.3415,45.0275,45.2228,186900.0
2008-07-23 11:35:00,64.84,64.93,64.62,64.68,103400.0,45.2438,45.3066,45.0903,45.1321,103400.0
2008-07-23 11:40:00,64.69,64.69,64.25,64.28,194700.0,45.1391,45.1391,44.8321,44.853,194700.0
2008-07-23 11:45:00,64.28,64.84,64.27,64.47,209800.0,44.853,45.2438,44.846,44.9856,209800.0
2008-07-23 11:50:00,64.47,64.47,64.15,64.27,174100.0,44.9856,44.9856,44.7623,44.846,174100.0
2008-07-23 11:55:00,64.27,64.48,64.21,64.34,156700.0,44.846,44.9926,44.8042,44.8949,156700.0
2008-07-23 12:00:00,64.35,64.72,64.32,64.65,142700.0,44.9019,45.16,44.8809,45.1112,142700.0
2008-07-23 12:05:00,64.65,64.65,64.21,64.25,135100.0,45.1112,45.1112,44.8042,44.8321,135100.0
2008-07-23 12:10:00,64.25,64.25,64.0,64.06,227700.0,44.8321,44.8321,44.6576,44.6995,227700.0
2008-07-23 12:15:00,64.04,64.05,63.76,63.79,230100.0,44.6856,44.6925,44.4902,44.5111,230100.0
2008-07-23 12:20:00,63.79,63.81,63.42,63.54,310900.0,44.5111,44.5251,44.2529,44.3367,310900.0
2008-07-23 12:25:00,63.54,63.63,63.34,63.4,505600.0,44.3367,44.3995,44.1971,44.239,505600.0
2008-07-23 12:30:00,63.42,63.48,63.29,63.3,190700.0,44.2529,44.2948,44.1622,44.1692,190700.0
2008-07-23 12:35:00,63.31,63.42,63.27,63.39,239200.0,44.1762,44.2529,44.1483,44.232,239200.0
2008-07-23 12:40:00,63.4,63.4,63.24,63.33,153000.0,44.239,44.239,44.1273,44.1901,153000.0
2008-07-23 12:45:00,63.33,63.38,63.21,63.23,150100.0,44.1901,44.225,44.1064,44.1204,150100.0
2008-07-23 12:50:00,63.23,63.26,63.01,63.02,243800.0,44.1204,44.1413,43.9669,43.9738,243800.0
2008-07-23 12:55:00,63.01,63.22,63.0,63.19,177000.0,43.9669,44.1134,43.9599,44.0925,177000.0
2008-07-23 13:00:00,63.18,63.29,63.02,63.06,187700.0,44.0855,44.1622,43.9738,44.0017,187700.0
2008-07-23 13:05:00,63.05,63.06,62.84,62.89,265500.0,43.9948,44.0017,43.8482,43.8831,265500.0
2008-07-23 13:10:00,62.89,63.3,62.87,63.22,279800.0,43.8831,44.1692,43.8692,44.1134,279800.0
2008-07-23 13:15:00,63.22,63.48,63.2,63.4,309400.0,44.1134,44.2948,44.0994,44.239,309400.0
2008-07-23 13:20:00,63.39,64.0,63.33,63.76,412100.0,44.232,44.6576,44.1901,44.4902,412100.0
2008-07-23 13:25:00,63.74,63.95,63.53,63.81,255200.0,44.4762,44.6228,44.3297,44.5251,255200.0
2008-07-23 13:30:00,63.8,63.8,63.49,63.49,162100.0,44.5181,44.5181,44.3018,44.3018,162100.0
2008-07-23 13:35:00,63.5,63.7,63.37,63.61,395100.0,44.3088,44.4483,44.218,44.3855,395100.0
2008-07-23 13:40:00,63.63,63.77,63.56,63.66,209600.0,44.3995,44.4972,44.3506,44.4204,209600.0
2008-07-23 13:45:00,63.68,63.73,63.54,63.57,199300.0,44.4344,44.4692,44.3367,44.3576,199300.0
2008-07-23 13:50:00,63.57,63.68,63.49,63.51,150100.0,44.3576,44.4344,44.3018,44.3157,150100.0
2008-07-23 13:55:00,63.52,63.63,63.4,63.61,176100.0,44.3227,44.3995,44.239,44.3855,176100.0
2008-07-23 14:00:00,63.61,63.93,63.61,63.92,229400.0,44.3855,44.6088,44.3855,44.6018,229400.0
2008-07-23 14:05:00,63.92,64.04,63.74,64.0,1983800.0,44.6018,44.6856,44.4762,44.6576,1983800.0
2008-07-23 14:10:00,64.0,64.26,63.97,64.0,563900.0,44.6576,44.8391,44.6367,44.6576,563900.0
2008-07-23 14:15:00,63.98,64.37,63.98,64.09,205100.0,44.6437,44.9158,44.6437,44.7204,205100.0
2008-07-23 14:20:00,64.09,64.17,64.0,64.08,152500.0,44.7204,44.7763,44.6576,44.7135,152500.0
2008-07-23 14:25:00,64.07,64.24,64.0,64.12,118200.0,44.7065,44.8251,44.6576,44.7414,118200.0
2008-07-23 14:30:00,64.12,64.2,64.01,64.03,96700.0,44.7414,44.7972,44.6646,44.6786,96700.0
2008-07-23 14:35:00,64.03,64.03,63.8,63.84,265300.0,44.6786,44.6786,44.5181,44.546,265300.0
2008-07-23 14:40:00,63.82,63.87,63.73,63.84,159600.0,44.532,44.5669,44.4692,44.546,159600.0
2008-07-23 14:45:00,63.84,63.84,63.63,63.72,281600.0,44.546,44.546,44.3995,44.4623,281600.0
2008-07-23 14:50:00,63.73,63.73,63.5,63.51,206800.0,44.4692,44.4692,44.3088,44.3157,206800.0
2008-07-23 14:55:00,63.51,63.6,63.43,63.46,241800.0,44.3157,44.3785,44.2599,44.2808,241800.0
2008-07-23 15:00:00,63.48,63.52,63.25,63.26,355000.0,44.2948,44.3227,44.1343,44.1413,355000.0
2008-07-23 15:05:00,63.26,63.4,63.23,63.28,277100.0,44.1413,44.239,44.1204,44.1553,277100.0
2008-07-23 15:10:00,63.29,63.32,63.18,63.29,336600.0,44.1622,44.1832,44.0855,44.1622,336600.0
2008-07-23 15:15:00,63.3,63.3,63.13,63.18,280200.0,44.1692,44.1692,44.0506,44.0855,280200.0
2008-07-23 15:20:00,63.18,63.3,63.09,63.25,387200.0,44.0855,44.1692,44.0227,44.1343,387200.0
2008-07-23 15:25:00,63.25,63.4,63.23,63.3,411400.0,44.1343,44.239,44.1204,44.1692,411400.0
2008-07-23 15:30:00,63.3,63.32,63.06,63.11,289000.0,44.1692,44.1832,44.0017,44.0366,289000.0
2008-07-23 15:35:00,63.11,63.2,63.01,63.05,519000.0,44.0366,44.0994,43.9669,43.9948,519000.0
2008-07-23 15:40:00,63.04,63.13,63.0,63.1,426800.0,43.9878,44.0506,43.9599,44.0297,426800.0
2008-07-23 15:45:00,63.11,63.27,63.09,63.21,544900.0,44.0366,44.1483,44.0227,44.1064,544900.0
2008-07-23 15:50:00,63.2,63.55,63.09,63.19,627500.0,44.0994,44.3436,44.0227,44.0925,627500.0
2008-07-23 15:55:00,63.18,63.43,63.1,63.43,826600.0,44.0855,44.2599,44.0297,44.2599,826600.0
2008-07-24 09:30:00,62.91,63.16,62.67,62.8,408900.0,43.8971,44.0715,43.7296,43.8203,408900.0
2008-07-24 09:35:00,62.82,63.2,62.72,63.13,351700.0,43.8343,44.0994,43.7645,44.0506,351700.0
2008-07-24 09:40:00,63.13,63.21,63.0,63.15,430800.0,44.0506,44.1064,43.9599,44.0645,430800.0
2008-07-24 09:45:00,63.16,63.71,63.14,63.48,297200.0,44.0715,44.4553,44.0576,44.2948,297200.0
2008-07-24 09:50:00,63.46,63.48,63.01,63.24,244600.0,44.2808,44.2948,43.9669,44.1273,244600.0
2008-07-24 09:55:00,63.24,63.27,63.1,63.11,170800.0,44.1273,44.1483,44.0297,44.0366,170800.0
2008-07-24 10:00:00,63.1,63.2,63.0,63.18,176900.0,44.0297,44.0994,43.9599,44.0855,176900.0
2008-07-24 10:05:00,63.17,63.21,63.0,63.05,150900.0,44.0785,44.1064,43.9599,43.9948,150900.0
2008-07-24 10:10:00,63.05,63.37,63.0,63.23,164900.0,43.9948,44.218,43.9599,44.1204,164900.0
2008-07-24 10:15:00,63.22,63.28,63.0,63.0,162600.0,44.1134,44.1553,43.9599,43.9599,162600.0
2008-07-24 10:20:00,63.0,63.24,62.98,63.2,206700.0,43.9599,44.1273,43.9459,44.0994,206700.0
2008-07-24 10:25:00,63.2,63.23,63.01,63.04,101400.0,44.0994,44.1204,43.9669,43.9878,101400.0
2008-07-24 10:30:00,63.04,63.11,62.99,63.03,141700.0,43.9878,44.0366,43.9529,43.9808,141700.0
2008-07-24 10:35:00,63.02,63.26,63.02,63.18,109700.0,43.9738,44.1413,43.9738,44.0855,109700.0
2008-07-24 10:40:00,63.18,63.19,63.02,63.06,89300.0,44.0855,44.0925,43.9738,44.0017,89300.0
2008-07-24 10:45:00,63.04,63.24,63.01,63.06,93300.0,43.9878,44.1273,43.9669,44.0017,93300.0
2008-07-24 10:50:00,63.06,63.24,63.05,63.23,93300.0,44.0017,44.1273,43.9948,44.1204,93300.0
2008-07-24 10:55:00,63.22,63.39,63.19,63.2,273000.0,44.1134,44.232,44.0925,44.0994,273000.0
2008-07-24 11:00:00,63.21,63.47,63.13,63.33,161300.0,44.1064,44.2878,44.0506,44.1901,161300.0
2008-07-24 11:05:00,63.33,63.46,63.2,63.35,136300.0,44.1901,44.2808,44.0994,44.2041,136300.0
2008-07-24 11:10:00,63.35,63.51,63.32,63.5,180900.0,44.2041,44.3157,44.1832,44.3088,180900.0
2008-07-24 11:15:00,63.48,63.66,63.44,63.62,177100.0,44.2948,44.4204,44.2669,44.3925,177100.0
2008-07-24 11:20:00,63.62,63.86,63.52,63.83,130200.0,44.3925,44.56,44.3227,44.539,130200.0
2008-07-24 11:25:00,63.82,63.82,63.62,63.62,136200.0,44.532,44.532,44.3925,44.3925,136200.0
2008-07-24 11:30:00,63.61,63.61,63.4,63.48,137200.0,44.3855,44.3855,44.239,44.2948,137200.0
2008-07-24 11:35:00,63.48,63.6,63.45,63.49,114900.0,44.2948,44.3785,44.2739,44.3018,114900.0
2008-07-24 11:40:00,63.48,63.69,63.48,63.69,80200.0,44.2948,44.4413,44.2948,44.4413,80200.0
2008-07-24 11:45:00,63.7,63.9,63.59,63.9,163300.0,44.4483,44.5879,44.3716,44.5879,163300.0
2008-07-24 11:50:00,63.91,64.1,63.9,64.01,171200.0,44.5948,44.7274,44.5879,44.6646,171200.0
2008-07-24 11:55:00,64.01,64.01,63.86,63.99,104000.0,44.6646,44.6646,44.56,44.6507,104000.0
2008-07-24 12:00:00,63.99,64.01,63.61,63.71,106400.0,44.6507,44.6646,44.3855,44.4553,106400.0
2008-07-24 12:05:00,63.72,63.72,63.68,63.7,49100.0,44.4623,44.4623,44.4344,44.4483,49100.0
2008-07-24 12:10:00,63.7,63.7,63.57,63.58,46800.0,44.4483,44.4483,44.3576,44.3646,46800.0
2008-07-24 12:15:00,63.57,63.68,63.57,63.64,79400.0,44.3576,44.4344,44.3576,44.4064,79400.0
2008-07-24 12:20:00,63.64,63.66,63.55,63.56,69700.0,44.4064,44.4204,44.3436,44.3506,69700.0
2008-07-24 12:25:00,63.56,63.66,63.56,63.65,126800.0,44.3506,44.4204,44.3506,44.4134,126800.0
2008-07-24 12:30:00,63.65,63.77,63.64,63.76,125200.0,44.4134,44.4972,44.4064,44.4902,125200.0
2008-07-24 12:35:00,63.76,63.82,63.58,63.64,98700.0,44.4902,44.532,44.3646,44.4064,98700.0
2008-07-24 12:40:00,63.63,63.68,63.58,63.61,62800.0,44.3995,44.4344,44.3646,44.3855,62800.0
2008-07-24 12:45:00,63.59,63.61,63.4,63.4,130400.0,44.3716,44.3855,44.239,44.239,130400.0
2008-07-24 12:50:00,63.42,63.45,63.27,63.35,74500.0,44.2529,44.2739,44.1483,44.2041,74500.0
2008-07-24 12:55:00,63.36,63.55,63.33,63.49,54100.0,44.2111,44.3436,44.1901,44.3018,54100.0
2008-07-24 13:00:00,63.48,63.48,63.3,63.31,64400.0,44.2948,44.2948,44.1692,44.1762,64400.0
2008-07-24 13:05:00,63.31,63.35,63.21,63.3,56700.0,44.1762,44.2041,44.1064,44.1692,56700.0
2008-07-24 13:10:00,63.31,63.44,63.27,63.27,95300.0,44.1762,44.2669,44.1483,44.1483,95300.0
2008-07-24 13:15:00,63.27,63.45,63.25,63.38,66400.0,44.1483,44.2739,44.1343,44.225,66400.0
2008-07-24 13:20:00,63.37,63.49,63.28,63.47,51200.0,44.218,44.3018,44.1553,44.2878,51200.0
2008-07-24 13:25:00,63.49,63.52,63.36,63.47,63400.0,44.3018,44.3227,44.2111,44.2878,63400.0
2008-07-24 13:30:00,63.45,63.57,63.34,63.35,58300.0,44.2739,44.3576,44.1971,44.2041,58300.0
2008-07-24 13:35:00,63.35,63.46,63.31,63.4,89000.0,44.2041,44.2808,44.1762,44.239,89000.0
2008-07-24 13:40:00,63.4,63.5,63.33,63.45,98500.0,44.239,44.3088,44.1901,44.2739,98500.0
2008-07-24 13:45:00,63.45,63.52,63.37,63.39,79600.0,44.2739,44.3227,44.218,44.232,79600.0
2008-07-24 13:50:00,63.39,63.43,63.26,63.32,76200.0,44.232,44.2599,44.1413,44.1832,76200.0
2008-07-24 13:55:00,63.32,63.48,63.32,63.44,74700.0,44.1832,44.2948,44.1832,44.2669,74700.0
2008-07-24 14:00:00,63.45,63.47,63.26,63.27,80800.0,44.2739,44.2878,44.1413,44.1483,80800.0
2008-07-24 14:05:00,63.27,63.27,63.11,63.17,137100.0,44.1483,44.1483,44.0366,44.0785,137100.0
2008-07-24 14:10:00,63.17,63.21,62.94,62.94,175400.0,44.0785,44.1064,43.918,43.918,175400.0
2008-07-24 14:15:00,62.94,63.0,62.84,63.0,130000.0,43.918,43.9599,43.8482,43.9599,130000.0
2008-07-24 14:20:00,62.99,63.2,62.97,63.09,119900.0,43.9529,44.0994,43.9389,44.0227,119900.0
2008-07-24 14:25:00,63.09,63.16,62.99,62.99,93500.0,44.0227,44.0715,43.9529,43.9529,93500.0
2008-07-24 14:30:00,63.0,63.11,63.0,63.06,64900.0,43.9599,44.0366,43.9599,44.0017,64900.0
2008-07-24 14:35:00,63.05,63.07,62.94,62.95,77500.0,43.9948,44.0087,43.918,43.925,77500.0
2008-07-24 14:40:00,62.96,63.03,62.9,62.96,121100.0,43.932,43.9808,43.8901,43.932,121100.0
2008-07-24 14:45:00,62.96,63.07,62.95,63.04,68100.0,43.932,44.0087,43.925,43.9878,68100.0
2008-07-24 14:50:00,63.04,63.04,62.88,62.93,81700.0,43.9878,43.9878,43.8761,43.911,81700.0
2008-07-24 14:55:00,62.93,63.22,62.91,63.22,90400.0,43.911,44.1134,43.8971,44.1134,90400.0
2008-07-24 15:00:00,63.21,63.38,63.16,63.28,180000.0,44.1064,44.225,44.0715,44.1553,180000.0
2008-07-24 15:05:00,63.28,63.3,63.1,63.11,102000.0,44.1553,44.1692,44.0297,44.0366,102000.0
2008-07-24 15:10:00,63.12,63.27,63.09,63.17,154900.0,44.0436,44.1483,44.0227,44.0785,154900.0
2008-07-24 15:15:00,63.17,63.19,63.02,63.17,116300.0,44.0785,44.0925,43.9738,44.0785,116300.0
2008-07-24 15:20:00,63.17,63.19,63.02,63.03,123500.0,44.0785,44.0925,43.9738,43.9808,123500.0
2008-07-24 15:25:00,63.04,63.16,62.99,63.04,136200.0,43.9878,44.0715,43.9529,43.9878,136200.0
2008-07-24 15:30:00,63.03,63.11,62.95,62.95,129300.0,43.9808,44.0366,43.925,43.925,129300.0
2008-07-24 15:35:00,62.96,63.04,62.9,62.99,120500.0,43.932,43.9878,43.8901,43.9529,120500.0
2008-07-24 15:40:00,63.01,63.01,62.88,62.92,186600.0,43.9669,43.9669,43.8761,43.9041,186600.0
2008-07-24 15:45:00,62.91,62.95,62.77,62.78,143200.0,43.8971,43.925,43.7994,43.8064,143200.0
2008-07-24 15:50:00,62.78,62.88,62.76,62.86,202400.0,43.8064,43.8761,43.7924,43.8622,202400.0
2008-07-24 15:55:00,62.86,63.1,62.84,62.98,306700.0,43.8622,44.0297,43.8482,43.9459,306700.0
2008-07-25 09:30:00,63.31,63.35,62.71,62.79,127200.0,44.1762,44.2041,43.7575,43.8133,127200.0
2008-07-25 09:35:00,62.79,62.84,62.5,62.57,112900.0,43.8133,43.8482,43.611,43.6598,112900.0
2008-07-25 09:40:00,62.56,62.59,62.5,62.53,110900.0,43.6529,43.6738,43.611,43.6319,110900.0
2008-07-25 09:45:00,62.54,62.6,62.35,62.59,190300.0,43.6389,43.6808,43.5063,43.6738,190300.0
2008-07-25 09:50:00,62.59,62.6,62.32,62.51,116100.0,43.6738,43.6808,43.4854,43.618,116100.0
2008-07-25 09:55:00,62.51,63.09,62.51,63.08,309800.0,43.618,44.0227,43.618,44.0157,309800.0
2008-07-25 10:00:00,63.08,63.2,62.91,62.98,144200.0,44.0157,44.0994,43.8971,43.9459,144200.0
2008-07-25 10:05:00,62.96,63.0,62.8,62.82,69400.0,43.932,43.9599,43.8203,43.8343,69400.0
2008-07-25 10:10:00,62.83,63.0,62.68,62.72,128400.0,43.8413,43.9599,43.7366,43.7645,128400.0
2008-07-25 10:15:00,62.69,62.76,62.37,62.51,123800.0,43.7436,43.7924,43.5203,43.618,123800.0
2008-07-25 10:20:00,62.51,62.62,62.4,62.4,120500.0,43.618,43.6947,43.5412,43.5412,120500.0
2008-07-25 10:25:00,62.4,62.42,62.01,62.03,181500.0,43.5412,43.5552,43.2691,43.283,181500.0
2008-07-25 10:30:00,62.03,62.44,61.95,62.37,174500.0,43.283,43.5691,43.2272,43.5203,174500.0
2008-07-25 10:35:00,62.37,62.47,62.1,62.44,115300.0,43.5203,43.5901,43.3319,43.5691,115300.0
2008-07-25 10:40:00,62.45,62.54,62.25,62.25,100100.0,43.5761,43.6389,43.4365,43.4365,100100.0
2008-07-25 10:45:00,62.25,62.35,62.21,62.26,97600.0,43.4365,43.5063,43.4086,43.4435,97600.0
2008-07-25 10:50:00,62.25,62.3,61.98,62.04,86100.0,43.4365,43.4714,43.2481,43.29,86100.0
2008-07-25 10:55:00,62.05,62.47,62.03,62.45,71000.0,43.297,43.5901,43.283,43.5761,71000.0
2008-07-25 11:00:00,62.44,62.46,61.99,62.0,101800.0,43.5691,43.5831,43.2551,43.2621,101800.0
2008-07-25 11:05:00,62.0,62.15,62.0,62.15,68400.0,43.2621,43.3668,43.2621,43.3668,68400.0
2008-07-25 11:10:00,62.12,62.19,62.0,62.03,114400.0,43.3458,43.3947,43.2621,43.283,114400.0
2008-07-25 11:15:00,62.04,62.22,62.01,62.18,96200.0,43.29,43.4156,43.2691,43.3877,96200.0
2008-07-25 11:20:00,62.21,62.31,61.99,62.01,83400.0,43.4086,43.4784,43.2551,43.2691,83400.0
2008-07-25 11:25:00,62.0,62.07,61.96,62.0,86200.0,43.2621,43.3109,43.2342,43.2621,86200.0
2008-07-25 11:30:00,62.0,62.19,61.91,61.91,107000.0,43.2621,43.3947,43.1993,43.1993,107000.0
2008-07-25 11:35:00,61.91,61.92,61.82,61.83,76200.0,43.1993,43.2063,43.1365,43.1435,76200.0
2008-07-25 11:40:00,61.83,62.1,61.76,62.06,141600.0,43.1435,43.3319,43.0946,43.304,141600.0
2008-07-25 11:45:00,62.07,62.15,61.94,61.95,119800.0,43.3109,43.3668,43.2202,43.2272,119800.0
2008-07-25 11:50:00,61.95,61.97,61.83,61.83,122100.0,43.2272,43.2412,43.1435,43.1435,122100.0
2008-07-25 11:55:00,61.84,61.97,61.83,61.96,111400.0,43.1505,43.2412,43.1435,43.2342,111400.0
2008-07-25 12:00:00,61.96,61.96,61.89,61.93,94200.0,43.2342,43.2342,43.1853,43.2133,94200.0
2008-07-25 12:05:00,61.93,62.04,61.92,61.98,76000.0,43.2133,43.29,43.2063,43.2481,76000.0
2008-07-25 12:10:00,61.98,62.05,61.93,61.96,89700.0,43.2481,43.297,43.2133,43.2342,89700.0
2008-07-25 12:15:00,61.96,61.96,61.82,61.83,34600.0,43.2342,43.2342,43.1365,43.1435,34600.0
2008-07-25 12:20:00,61.84,61.9,61.81,61.84,44400.0,43.1505,43.1923,43.1295,43.1505,44400.0
2008-07-25 12:25:00,61.84,62.0,61.82,61.94,59200.0,43.1505,43.2621,43.1365,43.2202,59200.0
2008-07-25 12:30:00,61.94,62.0,61.82,61.83,61800.0,43.2202,43.2621,43.1365,43.1435,61800.0
2008-07-25 12:35:00,61.83,61.91,61.82,61.87,51600.0,43.1435,43.1993,43.1365,43.1714,51600.0
2008-07-25 12:40:00,61.84,61.96,61.81,61.94,63200.0,43.1505,43.2342,43.1295,43.2202,63200.0
2008-07-25 12:45:00,61.93,61.96,61.78,61.81,45400.0,43.2133,43.2342,43.1086,43.1295,45400.0
2008-07-25 12:50:00,61.81,61.9,61.8,61.82,34100.0,43.1295,43.1923,43.1225,43.1365,34100.0
2008-07-25 12:55:00,61.81,61.87,61.75,61.86,71900.0,43.1295,43.1714,43.0877,43.1644,71900.0
2008-07-25 13:00:00,61.86,61.96,61.86,61.91,65200.0,43.1644,43.2342,43.1644,43.1993,65200.0
2008-07-25 13:05:00,61.9,61.95,61.86,61.95,84200.0,43.1923,43.2272,43.1644,43.2272,84200.0
2008-07-25 13:10:00,61.96,62.01,61.73,61.75,100100.0,43.2342,43.2691,43.0737,43.0877,100100.0
2008-07-25 13:15:00,61.74,62.15,61.73,62.04,169300.0,43.0807,43.3668,43.0737,43.29,169300.0
2008-07-25 13:20:00,62.05,62.1,61.91,61.91,79500.0,43.297,43.3319,43.1993,43.1993,79500.0
2008-07-25 13:25:00,61.91,61.96,61.8,61.84,49900.0,43.1993,43.2342,43.1225,43.1505,49900.0
2008-07-25 13:30:00,61.84,61.86,61.77,61.77,44300.0,43.1505,43.1644,43.1016,43.1016,44300.0
2008-07-25 13:35:00,61.78,61.87,61.75,61.79,69800.0,43.1086,43.1714,43.0877,43.1156,69800.0
2008-07-25 13:40:00,61.79,61.8,61.61,61.66,72600.0,43.1156,43.1225,42.99,43.0249,72600.0
2008-07-25 13:45:00,61.66,61.79,61.65,61.77,60100.0,43.0249,43.1156,43.0179,43.1016,60100.0
2008-07-25 13:50:00,61.78,61.96,61.78,61.9,58200.0,43.1086,43.2342,43.1086,43.1923,58200.0
2008-07-25 13:55:00,61.92,61.92,61.73,61.77,54100.0,43.2063,43.2063,43.0737,43.1016,54100.0
2008-07-25 14:00:00,61.76,61.85,61.7,61.7,104500.0,43.0946,43.1574,43.0528,43.0528,104500.0
2008-07-25 14:05:00,61.7,61.93,61.68,61.88,70700.0,43.0528,43.2133,43.0388,43.1784,70700.0
2008-07-25 14:10:00,61.89,61.89,61.57,61.57,86600.0,43.1853,43.1853,42.9621,42.9621,86600.0
2008-07-25 14:15:00,61.56,61.68,61.51,61.64,90500.0,42.9551,43.0388,42.9202,43.0109,90500.0
2008-07-25 14:20:00,61.65,61.67,61.45,61.56,130200.0,43.0179,43.0318,42.8783,42.9551,130200.0
2008-07-25 14:25:00,61.57,61.74,61.57,61.7,80800.0,42.9621,43.0807,42.9621,43.0528,80800.0
2008-07-25 14:30:00,61.69,61.76,61.63,61.64,52000.0,43.0458,43.0946,43.0039,43.0109,52000.0
2008-07-25 14:35:00,61.64,61.7,61.64,61.66,41500.0,43.0109,43.0528,43.0109,43.0249,41500.0
2008-07-25 14:40:00,61.67,61.75,61.63,61.69,86700.0,43.0318,43.0877,43.0039,43.0458,86700.0
2008-07-25 14:45:00,61.69,61.8,61.69,61.78,46200.0,43.0458,43.1225,43.0458,43.1086,46200.0
2008-07-25 14:50:00,61.78,61.98,61.73,61.97,136900.0,43.1086,43.2481,43.0737,43.2412,136900.0
2008-07-25 14:55:00,61.97,61.97,61.82,61.89,93200.0,43.2412,43.2412,43.1365,43.1853,93200.0
2008-07-25 15:00:00,61.89,61.91,61.63,61.72,105300.0,43.1853,43.1993,43.0039,43.0667,105300.0
2008-07-25 15:05:00,61.72,61.95,61.71,61.94,107400.0,43.0667,43.2272,43.0597,43.2202,107400.0
2008-07-25 15:10:00,61.94,61.98,61.72,61.74,60800.0,43.2202,43.2481,43.0667,43.0807,60800.0
2008-07-25 15:15:00,61.74,61.84,61.65,61.65,75800.0,43.0807,43.1505,43.0179,43.0179,75800.0
2008-07-25 15:20:00,61.65,61.66,61.56,61.6,69700.0,43.0179,43.0249,42.9551,42.983,69700.0
2008-07-25 15:25:00,61.6,61.66,61.51,61.51,162400.0,42.983,43.0249,42.9202,42.9202,162400.0
2008-07-25 15:30:00,61.52,61.55,61.49,61.54,108900.0,42.9272,42.9481,42.9062,42.9411,108900.0
2008-07-25 15:35:00,61.54,61.65,61.53,61.62,82100.0,42.9411,43.0179,42.9341,42.9969,82100.0
2008-07-25 15:40:00,61.63,61.68,61.52,61.55,140500.0,43.0039,43.0388,42.9272,42.9481,140500.0
2008-07-25 15:45:00,61.55,61.62,61.48,61.59,313000.0,42.9481,42.9969,42.8993,42.976,313000.0
2008-07-25 15:50:00,61.58,61.73,61.58,61.61,217000.0,42.969,43.0737,42.969,42.99,217000.0
2008-07-25 15:55:00,61.61,61.77,61.61,61.63,228900.0,42.99,43.1016,42.99,43.0039,228900.0
2008-07-28 09:30:00,61.86,61.86,61.59,61.74,112900.0,43.1644,43.1644,42.976,43.0807,112900.0
2008-07-28 09:35:00,61.74,61.92,61.67,61.89,98400.0,43.0807,43.2063,43.0318,43.1853,98400.0
2008-07-28 09:40:00,61.87,61.94,61.71,61.76,97100.0,43.1714,43.2202,43.0597,43.0946,97100.0
2008-07-28 09:45:00,61.75,61.78,61.55,61.6,94700.0,43.0877,43.1086,42.9481,42.983,94700.0
2008-07-28 09:50:00,61.61,61.95,61.61,61.8,152900.0,42.99,43.2272,42.99,43.1225,152900.0
2008-07-28 09:55:00,61.8,61.9,61.77,61.87,113600.0,43.1225,43.1923,43.1016,43.1714,113600.0
2008-07-28 10:00:00,61.88,61.94,61.8,61.82,105400.0,43.1784,43.2202,43.1225,43.1365,105400.0
2008-07-28 10:05:00,61.82,61.85,61.76,61.81,199200.0,43.1365,43.1574,43.0946,43.1295,199200.0
2008-07-28 10:10:00,61.81,61.83,61.26,61.29,156700.0,43.1295,43.1435,42.7457,42.7667,156700.0
2008-07-28 10:15:00,61.3,61.54,61.26,61.53,154100.0,42.7737,42.9411,42.7457,42.9341,154100.0
2008-07-28 10:20:00,61.53,61.62,61.31,61.33,80600.0,42.9341,42.9969,42.7806,42.7946,80600.0
2008-07-28 10:25:00,61.35,61.38,61.29,61.37,71500.0,42.8085,42.8295,42.7667,42.8225,71500.0
2008-07-28 10:30:00,61.37,61.43,61.26,61.26,71500.0,42.8225,42.8644,42.7457,42.7457,71500.0
2008-07-28 10:35:00,61.26,61.28,61.17,61.23,118700.0,42.7457,42.7597,42.6829,42.7248,118700.0
2008-07-28 10:40:00,61.24,61.25,61.09,61.16,82500.0,42.7318,42.7388,42.6271,42.676,82500.0
2008-07-28 10:45:00,61.17,61.17,61.05,61.09,86700.0,42.6829,42.6829,42.5992,42.6271,86700.0
2008-07-28 10:50:00,61.09,61.19,61.09,61.14,130100.0,42.6271,42.6969,42.6271,42.662,130100.0
2008-07-28 10:55:00,61.15,61.28,61.12,61.26,167900.0,42.669,42.7597,42.6481,42.7457,167900.0
2008-07-28 11:00:00,61.25,61.39,61.17,61.19,123900.0,42.7388,42.8365,42.6829,42.6969,123900.0
2008-07-28 11:05:00,61.19,61.24,61.07,61.07,83600.0,42.6969,42.7318,42.6132,42.6132,83600.0
2008-07-28 11:10:00,61.07,61.17,61.0,61.11,169400.0,42.6132,42.6829,42.5643,42.6411,169400.0
2008-07-28 11:15:00,61.1,61.1,60.86,60.94,143100.0,42.6341,42.6341,42.4666,42.5225,143100.0
2008-07-28 11:20:00,60.95,61.08,60.94,60.99,82500.0,42.5294,42.6201,42.5225,42.5573,82500.0
2008-07-28 11:25:00,60.99,61.02,60.93,60.98,82400.0,42.5573,42.5783,42.5155,42.5504,82400.0
2008-07-28 11:30:00,60.99,60.99,60.85,60.85,104500.0,42.5573,42.5573,42.4597,42.4597,104500.0
2008-07-28 11:35:00,60.85,60.85,60.62,60.62,117300.0,42.4597,42.4597,42.2992,42.2992,117300.0
2008-07-28 11:40:00,60.62,60.64,60.52,60.53,92600.0,42.2992,42.3131,42.2294,42.2364,92600.0
2008-07-28 11:45:00,60.53,60.67,60.52,60.64,79500.0,42.2364,42.3341,42.2294,42.3131,79500.0
2008-07-28 11:50:00,60.65,60.71,60.65,60.69,59200.0,42.3201,42.362,42.3201,42.348,59200.0
2008-07-28 11:55:00,60.69,60.72,60.67,60.72,50900.0,42.348,42.3689,42.3341,42.3689,50900.0
2008-07-28 12:00:00,60.71,60.77,60.69,60.77,49400.0,42.362,42.4038,42.348,42.4038,49400.0
2008-07-28 12:05:00,60.77,60.95,60.75,60.89,75700.0,42.4038,42.5294,42.3899,42.4876,75700.0
2008-07-28 12:10:00,60.91,61.01,60.9,60.9,97000.0,42.5015,42.5713,42.4945,42.4945,97000.0
2008-07-28 12:15:00,60.91,60.99,60.8,60.98,88000.0,42.5015,42.5573,42.4248,42.5504,88000.0
2008-07-28 12:20:00,60.95,61.07,60.95,61.02,105500.0,42.5294,42.6132,42.5294,42.5783,105500.0
2008-07-28 12:25:00,61.01,61.01,60.89,60.92,36100.0,42.5713,42.5713,42.4876,42.5085,36100.0
2008-07-28 12:30:00,60.93,61.01,60.91,60.97,61300.0,42.5155,42.5713,42.5015,42.5434,61300.0
2008-07-28 12:35:00,60.97,60.98,60.9,60.92,47100.0,42.5434,42.5504,42.4945,42.5085,47100.0
2008-07-28 12:40:00,60.9,60.91,60.7,60.77,84900.0,42.4945,42.5015,42.355,42.4038,84900.0
2008-07-28 12:45:00,60.77,60.86,60.75,60.84,38600.0,42.4038,42.4666,42.3899,42.4527,38600.0
2008-07-28 12:50:00,60.86,60.96,60.82,60.9,38900.0,42.4666,42.5364,42.4387,42.4945,38900.0
2008-07-28 12:55:00,60.89,60.9,60.71,60.78,54500.0,42.4876,42.4945,42.362,42.4108,54500.0
2008-07-28 13:00:00,60.78,60.84,60.7,60.82,57500.0,42.4108,42.4527,42.355,42.4387,57500.0
2008-07-28 13:05:00,60.83,60.98,60.79,60.97,63300.0,42.4457,42.5504,42.4178,42.5434,63300.0
2008-07-28 13:10:00,60.97,60.98,60.79,60.87,64900.0,42.5434,42.5504,42.4178,42.4736,64900.0
2008-07-28 13:15:00,60.88,60.94,60.79,60.81,39200.0,42.4806,42.5225,42.4178,42.4317,39200.0
2008-07-28 13:20:00,60.81,60.92,60.79,60.91,33200.0,42.4317,42.5085,42.4178,42.5015,33200.0
2008-07-28 13:25:00,60.9,60.91,60.83,60.83,60900.0,42.4945,42.5015,42.4457,42.4457,60900.0
2008-07-28 13:30:00,60.83,60.89,60.81,60.81,44600.0,42.4457,42.4876,42.4317,42.4317,44600.0
2008-07-28 13:35:00,60.8,60.8,60.73,60.77,59100.0,42.4248,42.4248,42.3759,42.4038,59100.0
2008-07-28 13:40:00,60.77,60.84,60.74,60.77,67600.0,42.4038,42.4527,42.3829,42.4038,67600.0
2008-07-28 13:45:00,60.77,60.79,60.7,60.74,38000.0,42.4038,42.4178,42.355,42.3829,38000.0
2008-07-28 13:50:00,60.74,60.87,60.7,60.83,79300.0,42.3829,42.4736,42.355,42.4457,79300.0
2008-07-28 13:55:00,60.84,60.9,60.77,60.79,63000.0,42.4527,42.4945,42.4038,42.4178,63000.0
2008-07-28 14:00:00,60.78,60.85,60.7,60.8,53100.0,42.4108,42.4597,42.355,42.4248,53100.0
2008-07-28 14:05:00,60.8,60.82,60.67,60.67,117400.0,42.4248,42.4387,42.3341,42.3341,117400.0
2008-07-28 14:10:00,60.67,60.68,60.58,60.58,117500.0,42.3341,42.341,42.2713,42.2713,117500.0
2008-07-28 14:15:00,60.58,60.58,60.42,60.55,119500.0,42.2713,42.2713,42.1596,42.2503,119500.0
2008-07-28 14:20:00,60.54,60.66,60.53,60.64,72000.0,42.2433,42.3271,42.2364,42.3131,72000.0
2008-07-28 14:25:00,60.64,60.72,60.63,60.67,93000.0,42.3131,42.3689,42.3061,42.3341,93000.0
2008-07-28 14:30:00,60.67,60.8,60.67,60.7,142500.0,42.3341,42.4248,42.3341,42.355,142500.0
2008-07-28 14:35:00,60.68,60.84,60.64,60.78,84700.0,42.341,42.4527,42.3131,42.4108,84700.0
2008-07-28 14:40:00,60.78,60.85,60.69,60.71,119600.0,42.4108,42.4597,42.348,42.362,119600.0
2008-07-28 14:45:00,60.7,60.75,60.64,60.73,58100.0,42.355,42.3899,42.3131,42.3759,58100.0
2008-07-28 14:50:00,60.74,60.84,60.71,60.84,46900.0,42.3829,42.4527,42.362,42.4527,46900.0
2008-07-28 14:55:00,60.83,60.86,60.62,60.7,117400.0,42.4457,42.4666,42.2992,42.355,117400.0
2008-07-28 15:00:00,60.7,60.98,60.7,60.94,121800.0,42.355,42.5504,42.355,42.5225,121800.0
2008-07-28 15:05:00,60.94,60.94,60.86,60.88,100600.0,42.5225,42.5225,42.4666,42.4806,100600.0
2008-07-28 15:10:00,60.88,60.92,60.82,60.9,93600.0,42.4806,42.5085,42.4387,42.4945,93600.0
2008-07-28 15:15:00,60.9,60.92,60.76,60.86,135700.0,42.4945,42.5085,42.3969,42.4666,135700.0
2008-07-28 15:20:00,60.84,60.97,60.84,60.92,173900.0,42.4527,42.5434,42.4527,42.5085,173900.0
2008-07-28 15:25:00,60.91,60.97,60.82,60.82,111200.0,42.5015,42.5434,42.4387,42.4387,111200.0
2008-07-28 15:30:00,60.82,60.85,60.65,60.76,129900.0,42.4387,42.4597,42.3201,42.3969,129900.0
2008-07-28 15:35:00,60.75,60.75,60.59,60.59,107500.0,42.3899,42.3899,42.2782,42.2782,107500.0
2008-07-28 15:40:00,60.59,60.63,60.5,60.51,151400.0,42.2782,42.3061,42.2154,42.2224,151400.0
2008-07-28 15:45:00,60.51,60.51,60.33,60.35,199900.0,42.2224,42.2224,42.0968,42.1108,199900.0
2008-07-28 15:50:00,60.34,60.39,60.24,60.38,304700.0,42.1038,42.1387,42.034,42.1317,304700.0
2008-07-28 15:55:00,60.39,60.43,60.35,60.38,261100.0,42.1387,42.1666,42.1108,42.1317,261100.0
2008-07-29 09:30:00,60.39,60.56,60.23,60.48,159200.0,42.1387,42.2573,42.027,42.2015,159200.0
2008-07-29 09:35:00,60.5,60.93,60.48,60.68,126700.0,42.2154,42.5155,42.2015,42.341,126700.0
2008-07-29 09:40:00,60.69,60.8,60.63,60.8,112100.0,42.348,42.4248,42.3061,42.4248,112100.0
2008-07-29 09:45:00,60.8,60.87,60.74,60.87,104500.0,42.4248,42.4736,42.3829,42.4736,104500.0
2008-07-29 09:50:00,60.87,60.97,60.86,60.94,130700.0,42.4736,42.5434,42.4666,42.5225,130700.0
2008-07-29 09:55:00,60.93,61.17,60.92,60.99,184900.0,42.5155,42.6829,42.5085,42.5573,184900.0
2008-07-29 10:00:00,60.99,61.19,60.9,61.18,189000.0,42.5573,42.6969,42.4945,42.6899,189000.0
2008-07-29 10:05:00,61.19,61.25,61.06,61.17,154000.0,42.6969,42.7388,42.6062,42.6829,154000.0
2008-07-29 10:10:00,61.16,61.24,60.93,60.94,185100.0,42.676,42.7318,42.5155,42.5225,185100.0
2008-07-29 10:15:00,60.93,61.18,60.92,61.16,99600.0,42.5155,42.6899,42.5085,42.676,99600.0
2008-07-29 10:20:00,61.16,61.18,61.08,61.13,138300.0,42.676,42.6899,42.6201,42.655,138300.0
2008-07-29 10:25:00,61.14,61.16,61.03,61.12,73300.0,42.662,42.676,42.5853,42.6481,73300.0
2008-07-29 10:30:00,61.12,61.23,61.04,61.13,99400.0,42.6481,42.7248,42.5922,42.655,99400.0
2008-07-29 10:35:00,61.12,61.25,61.11,61.25,126600.0,42.6481,42.7388,42.6411,42.7388,126600.0
2008-07-29 10:40:00,61.25,61.47,61.17,61.24,151300.0,42.7388,42.8923,42.6829,42.7318,151300.0
2008-07-29 10:45:00,61.25,61.4,61.25,61.35,71400.0,42.7388,42.8434,42.7388,42.8085,71400.0
2008-07-29 10:50:00,61.36,61.41,61.29,61.4,126400.0,42.8155,42.8504,42.7667,42.8434,126400.0
2008-07-29 10:55:00,61.39,61.41,61.3,61.37,95400.0,42.8365,42.8504,42.7737,42.8225,95400.0
2008-07-29 11:00:00,61.37,61.4,61.3,61.32,43200.0,42.8225,42.8434,42.7737,42.7876,43200.0
2008-07-29 11:05:00,61.32,61.34,60.99,61.03,124500.0,42.7876,42.8016,42.5573,42.5853,124500.0
2008-07-29 11:10:00,61.03,61.03,60.89,60.91,86500.0,42.5853,42.5853,42.4876,42.5015,86500.0
2008-07-29 11:15:00,60.93,61.01,60.88,61.0,120400.0,42.5155,42.5713,42.4806,42.5643,120400.0
2008-07-29 11:20:00,61.0,61.08,60.95,61.01,116900.0,42.5643,42.6201,42.5294,42.5713,116900.0
2008-07-29 11:25:00,61.02,61.19,60.98,61.06,44100.0,42.5783,42.6969,42.5504,42.6062,44100.0
2008-07-29 11:30:00,61.07,61.11,61.0,61.04,29200.0,42.6132,42.6411,42.5643,42.5922,29200.0
2008-07-29 11:35:00,61.04,61.09,60.9,61.01,80600.0,42.5922,42.6271,42.4945,42.5713,80600.0
2008-07-29 11:40:00,61.01,61.01,60.91,60.97,73600.0,42.5713,42.5713,42.5015,42.5434,73600.0
2008-07-29 11:45:00,60.98,61.1,60.97,61.09,108000.0,42.5504,42.6341,42.5434,42.6271,108000.0
2008-07-29 11:50:00,61.09,61.13,60.93,61.09,173900.0,42.6271,42.655,42.5155,42.6271,173900.0
2008-07-29 11:55:00,61.09,61.25,61.07,61.23,156400.0,42.6271,42.7388,42.6132,42.7248,156400.0
2008-07-29 12:00:00,61.23,61.49,61.23,61.47,148100.0,42.7248,42.9062,42.7248,42.8923,148100.0
2008-07-29 12:05:00,61.47,61.57,61.41,61.51,208200.0,42.8923,42.9621,42.8504,42.9202,208200.0
2008-07-29 12:10:00,61.51,61.59,61.38,61.58,121000.0,42.9202,42.976,42.8295,42.969,121000.0
2008-07-29 12:15:00,61.58,61.59,61.5,61.5,89300.0,42.969,42.976,42.9132,42.9132,89300.0
2008-07-29 12:20:00,61.51,61.51,61.39,61.45,49900.0,42.9202,42.9202,42.8365,42.8783,49900.0
2008-07-29 12:25:00,61.46,61.51,61.39,61.5,80600.0,42.8853,42.9202,42.8365,42.9132,80600.0
2008-07-29 12:30:00,61.5,61.54,61.41,61.45,68100.0,42.9132,42.9411,42.8504,42.8783,68100.0
2008-07-29 12:35:00,61.46,61.5,61.24,61.25,77000.0,42.8853,42.9132,42.7318,42.7388,77000.0
2008-07-29 12:40:00,61.25,61.35,61.23,61.31,57000.0,42.7388,42.8085,42.7248,42.7806,57000.0
2008-07-29 12:45:00,61.34,61.42,61.31,61.42,50800.0,42.8016,42.8574,42.7806,42.8574,50800.0
2008-07-29 12:50:00,61.43,61.5,61.35,61.37,74500.0,42.8644,42.9132,42.8085,42.8225,74500.0
2008-07-29 12:55:00,61.37,61.45,61.26,61.45,61300.0,42.8225,42.8783,42.7457,42.8783,61300.0
2008-07-29 13:00:00,61.45,61.55,61.4,61.5,77100.0,42.8783,42.9481,42.8434,42.9132,77100.0
2008-07-29 13:05:00,61.51,61.56,61.47,61.49,91900.0,42.9202,42.9551,42.8923,42.9062,91900.0
2008-07-29 13:10:00,61.49,61.64,61.45,61.58,125300.0,42.9062,43.0109,42.8783,42.969,125300.0
2008-07-29 13:15:00,61.58,61.62,61.56,61.62,61900.0,42.969,42.9969,42.9551,42.9969,61900.0
2008-07-29 13:20:00,61.62,61.8,61.61,61.78,156300.0,42.9969,43.1225,42.99,43.1086,156300.0
2008-07-29 13:25:00,61.77,61.86,61.75,61.86,124000.0,43.1016,43.1644,43.0877,43.1644,124000.0
2008-07-29 13:30:00,61.86,62.09,61.83,62.07,174700.0,43.1644,43.3249,43.1435,43.3109,174700.0
2008-07-29 13:35:00,62.07,62.16,61.93,61.96,146200.0,43.3109,43.3737,43.2133,43.2342,146200.0
2008-07-29 13:40:00,61.97,62.1,61.91,62.1,82700.0,43.2412,43.3319,43.1993,43.3319,82700.0
2008-07-29 13:45:00,62.1,62.14,61.92,62.02,94200.0,43.3319,43.3598,43.2063,43.2761,94200.0
2008-07-29 13:50:00,62.03,62.06,62.0,62.05,100400.0,43.283,43.304,43.2621,43.297,100400.0
2008-07-29 13:55:00,62.05,62.1,62.04,62.1,55400.0,43.297,43.3319,43.29,43.3319,55400.0
2008-07-29 14:00:00,62.12,62.12,61.9,61.93,123300.0,43.3458,43.3458,43.1923,43.2133,123300.0
2008-07-29 14:05:00,61.92,61.92,61.68,61.68,81600.0,43.2063,43.2063,43.0388,43.0388,81600.0
2008-07-29 14:10:00,61.68,61.72,61.56,61.56,109400.0,43.0388,43.0667,42.9551,42.9551,109400.0
2008-07-29 14:15:00,61.57,61.68,61.42,61.66,213200.0,42.9621,43.0388,42.8574,43.0249,213200.0
2008-07-29 14:20:00,61.66,61.81,61.64,61.74,69700.0,43.0249,43.1295,43.0109,43.0807,69700.0
2008-07-29 14:25:00,61.73,61.8,61.68,61.76,77300.0,43.0737,43.1225,43.0388,43.0946,77300.0
2008-07-29 14:30:00,61.76,61.8,61.64,61.64,50000.0,43.0946,43.1225,43.0109,43.0109,50000.0
2008-07-29 14:35:00,61.65,61.67,61.56,61.56,39200.0,43.0179,43.0318,42.9551,42.9551,39200.0
2008-07-29 14:40:00,61.57,61.6,61.42,61.43,66700.0,42.9621,42.983,42.8574,42.8644,66700.0
2008-07-29 14:45:00,61.43,61.63,61.43,61.51,96300.0,42.8644,43.0039,42.8644,42.9202,96300.0
2008-07-29 14:50:00,61.53,61.76,61.43,61.76,131500.0,42.9341,43.0946,42.8644,43.0946,131500.0
2008-07-29 14:55:00,61.77,61.77,61.57,61.61,90800.0,43.1016,43.1016,42.9621,42.99,90800.0
2008-07-29 15:00:00,61.61,61.7,61.52,61.64,115300.0,42.99,43.0528,42.9272,43.0109,115300.0
2008-07-29 15:05:00,61.64,61.69,61.57,61.6,76200.0,43.0109,43.0458,42.9621,42.983,76200.0
2008-07-29 15:10:00,61.61,61.64,61.53,61.64,109700.0,42.99,43.0109,42.9341,43.0109,109700.0
2008-07-29 15:15:00,61.63,61.7,61.59,61.67,170200.0,43.0039,43.0528,42.976,43.0318,170200.0
2008-07-29 15:20:00,61.68,61.84,61.67,61.76,190600.0,43.0388,43.1505,43.0318,43.0946,190600.0
2008-07-29 15:25:00,61.77,61.83,61.63,61.68,201000.0,43.1016,43.1435,43.0039,43.0388,201000.0
2008-07-29 15:30:00,61.68,61.69,61.49,61.55,126000.0,43.0388,43.0458,42.9062,42.9481,126000.0
2008-07-29 15:35:00,61.54,61.75,61.54,61.74,87900.0,42.9411,43.0877,42.9411,43.0807,87900.0
2008-07-29 15:40:00,61.73,61.74,61.62,61.67,180500.0,43.0737,43.0807,42.9969,43.0318,180500.0
2008-07-29 15:45:00,61.67,61.71,61.61,61.7,152300.0,43.0318,43.0597,42.99,43.0528,152300.0
2008-07-29 15:50:00,61.7,61.78,61.68,61.74,229100.0,43.0528,43.1086,43.0388,43.0807,229100.0
2008-07-29 15:55:00,61.74,61.78,61.71,61.74,151200.0,43.0807,43.1086,43.0597,43.0807,151200.0
2008-07-30 09:30:00,61.8,62.86,61.71,62.82,269500.0,43.1225,43.8622,43.0597,43.8343,269500.0
2008-07-30 09:35:00,62.81,63.4,62.75,62.85,391100.0,43.8273,44.239,43.7854,43.8552,391100.0
2008-07-30 09:40:00,62.86,63.06,62.76,63.01,229000.0,43.8622,44.0017,43.7924,43.9669,229000.0
2008-07-30 09:45:00,63.0,63.14,62.79,63.14,239300.0,43.9599,44.0576,43.8133,44.0576,239300.0
2008-07-30 09:50:00,63.14,63.16,62.87,62.92,321300.0,44.0576,44.0715,43.8692,43.9041,321300.0
2008-07-30 09:55:00,62.91,63.16,62.9,63.05,246700.0,43.8971,44.0715,43.8901,43.9948,246700.0
2008-07-30 10:00:00,63.06,63.38,63.04,63.21,154400.0,44.0017,44.225,43.9878,44.1064,154400.0
2008-07-30 10:05:00,63.21,63.4,62.97,63.02,177000.0,44.1064,44.239,43.9389,43.9738,177000.0
2008-07-30 10:10:00,63.02,63.3,63.01,63.28,144900.0,43.9738,44.1692,43.9669,44.1553,144900.0
2008-07-30 10:15:00,63.29,63.35,63.2,63.26,92500.0,44.1622,44.2041,44.0994,44.1413,92500.0
2008-07-30 10:20:00,63.27,63.35,63.25,63.32,102200.0,44.1483,44.2041,44.1343,44.1832,102200.0
2008-07-30 10:25:00,63.32,63.33,63.03,63.12,95900.0,44.1832,44.1901,43.9808,44.0436,95900.0
2008-07-30 10:30:00,63.12,63.24,63.05,63.1,68600.0,44.0436,44.1273,43.9948,44.0297,68600.0
2008-07-30 10:35:00,63.1,63.17,62.79,62.8,244400.0,44.0297,44.0785,43.8133,43.8203,244400.0
2008-07-30 10:40:00,62.8,62.93,62.6,62.87,168800.0,43.8203,43.911,43.6808,43.8692,168800.0
2008-07-30 10:45:00,62.89,63.35,62.83,62.97,241700.0,43.8831,44.2041,43.8413,43.9389,241700.0
2008-07-30 10:50:00,62.97,63.14,62.96,63.13,209100.0,43.9389,44.0576,43.932,44.0506,209100.0
2008-07-30 10:55:00,63.13,63.15,63.01,63.09,217800.0,44.0506,44.0645,43.9669,44.0227,217800.0
2008-07-30 11:00:00,63.09,63.18,62.95,63.13,159900.0,44.0227,44.0855,43.925,44.0506,159900.0
2008-07-30 11:05:00,63.11,63.21,63.04,63.12,147600.0,44.0366,44.1064,43.9878,44.0436,147600.0
2008-07-30 11:10:00,63.13,63.17,63.02,63.04,105500.0,44.0506,44.0785,43.9738,43.9878,105500.0
2008-07-30 11:15:00,63.08,63.16,63.03,63.09,99800.0,44.0157,44.0715,43.9808,44.0227,99800.0
2008-07-30 11:20:00,63.09,63.16,63.06,63.16,134000.0,44.0227,44.0715,44.0017,44.0715,134000.0
2008-07-30 11:25:00,63.16,63.25,63.07,63.14,169800.0,44.0715,44.1343,44.0087,44.0576,169800.0
2008-07-30 11:30:00,63.14,63.16,63.06,63.1,215100.0,44.0576,44.0715,44.0017,44.0297,215100.0
2008-07-30 11:35:00,63.11,63.2,63.02,63.02,100800.0,44.0366,44.0994,43.9738,43.9738,100800.0
2008-07-30 11:40:00,63.04,63.09,62.94,62.99,161400.0,43.9878,44.0227,43.918,43.9529,161400.0
2008-07-30 11:45:00,62.97,63.18,62.96,63.15,84000.0,43.9389,44.0855,43.932,44.0645,84000.0
2008-07-30 11:50:00,63.16,63.21,63.13,63.19,92500.0,44.0715,44.1064,44.0506,44.0925,92500.0
2008-07-30 11:55:00,63.19,63.22,63.14,63.17,123300.0,44.0925,44.1134,44.0576,44.0785,123300.0
2008-07-30 12:00:00,63.16,63.18,63.1,63.11,121500.0,44.0715,44.0855,44.0297,44.0366,121500.0
2008-07-30 12:05:00,63.12,63.17,63.06,63.07,108000.0,44.0436,44.0785,44.0017,44.0087,108000.0
2008-07-30 12:10:00,63.06,63.08,63.0,63.01,57000.0,44.0017,44.0157,43.9599,43.9669,57000.0
2008-07-30 12:15:00,62.99,63.07,62.98,63.05,64400.0,43.9529,44.0087,43.9459,43.9948,64400.0
2008-07-30 12:20:00,63.05,63.13,63.05,63.12,70900.0,43.9948,44.0506,43.9948,44.0436,70900.0
2008-07-30 12:25:00,63.11,63.17,63.07,63.13,71700.0,44.0366,44.0785,44.0087,44.0506,71700.0
2008-07-30 12:30:00,63.14,63.15,62.99,62.99,74700.0,44.0576,44.0645,43.9529,43.9529,74700.0
2008-07-30 12:35:00,62.98,62.99,62.91,62.95,109900.0,43.9459,43.9529,43.8971,43.925,109900.0
2008-07-30 12:40:00,62.95,62.95,62.82,62.9,126300.0,43.925,43.925,43.8343,43.8901,126300.0
2008-07-30 12:45:00,62.91,62.92,62.77,62.87,208200.0,43.8971,43.9041,43.7994,43.8692,208200.0
2008-07-30 12:50:00,62.87,62.9,62.79,62.85,115000.0,43.8692,43.8901,43.8133,43.8552,115000.0
2008-07-30 12:55:00,62.88,62.91,62.78,62.78,120600.0,43.8761,43.8971,43.8064,43.8064,120600.0
2008-07-30 13:00:00,62.78,62.83,62.62,62.66,101600.0,43.8064,43.8413,43.6947,43.7226,101600.0
2008-07-30 13:05:00,62.67,62.8,62.65,62.79,109800.0,43.7296,43.8203,43.7157,43.8133,109800.0
2008-07-30 13:10:00,62.78,63.05,62.71,63.01,128500.0,43.8064,43.9948,43.7575,43.9669,128500.0
2008-07-30 13:15:00,63.01,63.16,62.97,62.98,83300.0,43.9669,44.0715,43.9389,43.9459,83300.0
2008-07-30 13:20:00,62.97,63.08,62.88,62.96,142800.0,43.9389,44.0157,43.8761,43.932,142800.0
2008-07-30 13:25:00,62.98,63.03,62.87,62.94,111100.0,43.9459,43.9808,43.8692,43.918,111100.0
2008-07-30 13:30:00,62.93,62.98,62.85,62.9,64000.0,43.911,43.9459,43.8552,43.8901,64000.0
2008-07-30 13:35:00,62.9,63.0,62.86,62.87,97800.0,43.8901,43.9599,43.8622,43.8692,97800.0
2008-07-30 13:40:00,62.86,62.94,62.86,62.91,96400.0,43.8622,43.918,43.8622,43.8971,96400.0
2008-07-30 13:45:00,62.9,62.95,62.82,62.92,124100.0,43.8901,43.925,43.8343,43.9041,124100.0
2008-07-30 13:50:00,62.92,62.92,62.75,62.77,143100.0,43.9041,43.9041,43.7854,43.7994,143100.0
2008-07-30 13:55:00,62.76,62.94,62.74,62.94,133400.0,43.7924,43.918,43.7785,43.918,133400.0
2008-07-30 14:00:00,62.94,62.94,62.76,62.86,139300.0,43.918,43.918,43.7924,43.8622,139300.0
2008-07-30 14:05:00,62.86,62.88,62.77,62.8,139600.0,43.8622,43.8761,43.7994,43.8203,139600.0
2008-07-30 14:10:00,62.81,62.86,62.74,62.76,63200.0,43.8273,43.8622,43.7785,43.7924,63200.0
2008-07-30 14:15:00,62.75,62.88,62.72,62.73,157600.0,43.7854,43.8761,43.7645,43.7715,157600.0
2008-07-30 14:20:00,62.73,62.88,62.67,62.71,101200.0,43.7715,43.8761,43.7296,43.7575,101200.0
2008-07-30 14:25:00,62.72,62.98,62.72,62.9,173500.0,43.7645,43.9459,43.7645,43.8901,173500.0
2008-07-30 14:30:00,62.9,63.04,62.89,62.99,144500.0,43.8901,43.9878,43.8831,43.9529,144500.0
2008-07-30 14:35:00,62.98,63.02,62.84,62.84,107000.0,43.9459,43.9738,43.8482,43.8482,107000.0
2008-07-30 14:40:00,62.85,62.9,62.77,62.78,71300.0,43.8552,43.8901,43.7994,43.8064,71300.0
2008-07-30 14:45:00,62.79,62.87,62.76,62.76,88300.0,43.8133,43.8692,43.7924,43.7924,88300.0
2008-07-30 14:50:00,62.78,62.82,62.72,62.74,100600.0,43.8064,43.8343,43.7645,43.7785,100600.0
2008-07-30 14:55:00,62.74,62.77,62.71,62.73,155400.0,43.7785,43.7994,43.7575,43.7715,155400.0
2008-07-30 15:00:00,62.73,62.77,62.5,62.5,147100.0,43.7715,43.7994,43.611,43.611,147100.0
2008-07-30 15:05:00,62.52,62.63,62.46,62.6,206800.0,43.6249,43.7017,43.5831,43.6808,206800.0
2008-07-30 15:10:00,62.61,62.69,62.51,62.65,141900.0,43.6877,43.7436,43.618,43.7157,141900.0
2008-07-30 15:15:00,62.65,62.66,62.48,62.58,140500.0,43.7157,43.7226,43.597,43.6668,140500.0
2008-07-30 15:20:00,62.58,62.8,62.57,62.71,117700.0,43.6668,43.8203,43.6598,43.7575,117700.0
2008-07-30 15:25:00,62.71,62.88,62.7,62.88,112700.0,43.7575,43.8761,43.7505,43.8761,112700.0
2008-07-30 15:30:00,62.88,63.15,62.87,63.01,177400.0,43.8761,44.0645,43.8692,43.9669,177400.0
2008-07-30 15:35:00,63.02,63.17,62.95,63.13,164200.0,43.9738,44.0785,43.925,44.0506,164200.0
2008-07-30 15:40:00,63.12,63.14,62.97,63.07,209000.0,44.0436,44.0576,43.9389,44.0087,209000.0
2008-07-30 15:45:00,63.08,63.08,62.84,62.86,183600.0,44.0157,44.0157,43.8482,43.8622,183600.0
2008-07-30 15:50:00,62.85,62.93,62.79,62.93,299600.0,43.8552,43.911,43.8133,43.911,299600.0
2008-07-30 15:55:00,62.93,63.15,62.92,63.02,239100.0,43.911,44.0645,43.9041,43.9738,239100.0
2008-07-31 09:30:00,62.34,62.68,62.11,62.45,171200.0,43.4993,43.7366,43.3389,43.5761,171200.0
2008-07-31 09:35:00,62.46,62.91,62.43,62.85,110300.0,43.5831,43.8971,43.5621,43.8552,110300.0
2008-07-31 09:40:00,62.84,62.92,62.57,62.65,93900.0,43.8482,43.9041,43.6598,43.7157,93900.0
2008-07-31 09:45:00,62.68,62.7,62.42,62.6,76500.0,43.7366,43.7505,43.5552,43.6808,76500.0
2008-07-31 09:50:00,62.61,63.0,62.59,62.98,126900.0,43.6877,43.9599,43.6738,43.9459,126900.0
2008-07-31 09:55:00,62.98,63.13,62.95,63.12,217100.0,43.9459,44.0506,43.925,44.0436,217100.0
2008-07-31 10:00:00,63.11,63.22,63.02,63.17,132300.0,44.0366,44.1134,43.9738,44.0785,132300.0
2008-07-31 10:05:00,63.16,63.54,63.15,63.46,194400.0,44.0715,44.3367,44.0645,44.2808,194400.0
2008-07-31 10:10:00,63.47,63.7,63.46,63.7,162800.0,44.2878,44.4483,44.2808,44.4483,162800.0
2008-07-31 10:15:00,63.71,63.75,63.48,63.62,100100.0,44.4553,44.4832,44.2948,44.3925,100100.0
2008-07-31 10:20:00,63.62,63.69,63.43,63.63,98600.0,44.3925,44.4413,44.2599,44.3995,98600.0
2008-07-31 10:25:00,63.62,63.7,63.45,63.45,72000.0,44.3925,44.4483,44.2739,44.2739,72000.0
2008-07-31 10:30:00,63.45,63.56,63.4,63.52,42200.0,44.2739,44.3506,44.239,44.3227,42200.0
2008-07-31 10:35:00,63.52,63.52,63.25,63.29,82000.0,44.3227,44.3227,44.1343,44.1622,82000.0
2008-07-31 10:40:00,63.3,63.65,63.25,63.59,95900.0,44.1692,44.4134,44.1343,44.3716,95900.0
2008-07-31 10:45:00,63.57,63.63,63.39,63.41,61900.0,44.3576,44.3995,44.232,44.246,61900.0
2008-07-31 10:50:00,63.4,63.53,63.33,63.46,35000.0,44.239,44.3297,44.1901,44.2808,35000.0
2008-07-31 10:55:00,63.47,63.7,63.44,63.68,74400.0,44.2878,44.4483,44.2669,44.4344,74400.0
2008-07-31 11:00:00,63.69,63.75,63.67,63.7,72000.0,44.4413,44.4832,44.4274,44.4483,72000.0
2008-07-31 11:05:00,63.7,63.7,63.63,63.63,92600.0,44.4483,44.4483,44.3995,44.3995,92600.0
2008-07-31 11:10:00,63.64,63.64,63.31,63.35,82900.0,44.4064,44.4064,44.1762,44.2041,82900.0
2008-07-31 11:15:00,63.33,63.46,63.33,63.38,57500.0,44.1901,44.2808,44.1901,44.225,57500.0
2008-07-31 11:20:00,63.37,63.38,63.13,63.2,74800.0,44.218,44.225,44.0506,44.0994,74800.0
2008-07-31 11:25:00,63.19,63.2,62.88,62.88,88400.0,44.0925,44.0994,43.8761,43.8761,88400.0
2008-07-31 11:30:00,62.88,62.93,62.74,62.8,77400.0,43.8761,43.911,43.7785,43.8203,77400.0
2008-07-31 11:35:00,62.77,63.0,62.76,62.94,97300.0,43.7994,43.9599,43.7924,43.918,97300.0
2008-07-31 11:40:00,62.94,63.13,62.94,62.98,111500.0,43.918,44.0506,43.918,43.9459,111500.0
2008-07-31 11:45:00,63.0,63.07,62.86,63.03,89800.0,43.9599,44.0087,43.8622,43.9808,89800.0
2008-07-31 11:50:00,63.03,63.28,63.02,63.17,86000.0,43.9808,44.1553,43.9738,44.0785,86000.0
2008-07-31 11:55:00,63.17,63.38,63.16,63.34,61000.0,44.0785,44.225,44.0715,44.1971,61000.0
2008-07-31 12:00:00,63.33,63.38,63.22,63.23,32000.0,44.1901,44.225,44.1134,44.1204,32000.0
2008-07-31 12:05:00,63.23,63.26,63.08,63.11,27900.0,44.1204,44.1413,44.0157,44.0366,27900.0
2008-07-31 12:10:00,63.12,63.12,62.9,62.97,46800.0,44.0436,44.0436,43.8901,43.9389,46800.0
2008-07-31 12:15:00,62.97,63.01,62.93,62.99,70600.0,43.9389,43.9669,43.911,43.9529,70600.0
2008-07-31 12:20:00,63.0,63.26,62.98,63.17,59900.0,43.9599,44.1413,43.9459,44.0785,59900.0
2008-07-31 12:25:00,63.17,63.23,63.1,63.1,30500.0,44.0785,44.1204,44.0297,44.0297,30500.0
2008-07-31 12:30:00,63.11,63.19,63.01,63.19,28600.0,44.0366,44.0925,43.9669,44.0925,28600.0
2008-07-31 12:35:00,63.19,63.2,63.05,63.1,27000.0,44.0925,44.0994,43.9948,44.0297,27000.0
2008-07-31 12:40:00,63.1,63.31,63.04,63.28,36300.0,44.0297,44.1762,43.9878,44.1553,36300.0
2008-07-31 12:45:00,63.27,63.39,63.21,63.26,57800.0,44.1483,44.232,44.1064,44.1413,57800.0
2008-07-31 12:50:00,63.25,63.26,63.04,63.2,34800.0,44.1343,44.1413,43.9878,44.0994,34800.0
2008-07-31 12:55:00,63.18,63.18,63.0,63.09,21300.0,44.0855,44.0855,43.9599,44.0227,21300.0
2008-07-31 13:00:00,63.09,63.28,63.09,63.17,52800.0,44.0227,44.1553,44.0227,44.0785,52800.0
2008-07-31 13:05:00,63.18,63.24,63.1,63.22,50500.0,44.0855,44.1273,44.0297,44.1134,50500.0
2008-07-31 13:10:00,63.22,63.37,63.19,63.33,73800.0,44.1134,44.218,44.0925,44.1901,73800.0
2008-07-31 13:15:00,63.29,63.41,63.29,63.37,58500.0,44.1622,44.246,44.1622,44.218,58500.0
2008-07-31 13:20:00,63.37,63.39,63.33,63.33,50100.0,44.218,44.232,44.1901,44.1901,50100.0
2008-07-31 13:25:00,63.33,63.4,63.33,63.37,55200.0,44.1901,44.239,44.1901,44.218,55200.0
2008-07-31 13:30:00,63.38,63.5,63.35,63.39,84500.0,44.225,44.3088,44.2041,44.232,84500.0
2008-07-31 13:35:00,63.41,63.5,63.33,63.39,72400.0,44.246,44.3088,44.1901,44.232,72400.0
2008-07-31 13:40:00,63.4,63.44,63.31,63.4,52700.0,44.239,44.2669,44.1762,44.239,52700.0
2008-07-31 13:45:00,63.4,63.41,63.28,63.31,24100.0,44.239,44.246,44.1553,44.1762,24100.0
2008-07-31 13:50:00,63.3,63.34,63.2,63.22,36000.0,44.1692,44.1971,44.0994,44.1134,36000.0
2008-07-31 13:55:00,63.22,63.24,63.03,63.05,36700.0,44.1134,44.1273,43.9808,43.9948,36700.0
2008-07-31 14:00:00,63.04,63.11,63.01,63.04,40000.0,43.9878,44.0366,43.9669,43.9878,40000.0
2008-07-31 14:05:00,63.02,63.15,63.0,63.14,34000.0,43.9738,44.0645,43.9599,44.0576,34000.0
2008-07-31 14:10:00,63.14,63.21,63.06,63.21,71500.0,44.0576,44.1064,44.0017,44.1064,71500.0
2008-07-31 14:15:00,63.21,63.5,63.19,63.44,83300.0,44.1064,44.3088,44.0925,44.2669,83300.0
2008-07-31 14:20:00,63.44,63.49,63.26,63.26,68000.0,44.2669,44.3018,44.1413,44.1413,68000.0
2008-07-31 14:25:00,63.27,63.28,63.08,63.09,41000.0,44.1483,44.1553,44.0157,44.0227,41000.0
2008-07-31 14:30:00,63.09,63.34,63.05,63.33,52300.0,44.0227,44.1971,43.9948,44.1901,52300.0
2008-07-31 14:35:00,63.33,63.5,63.22,63.5,78800.0,44.1901,44.3088,44.1134,44.3088,78800.0
2008-07-31 14:40:00,63.49,63.5,63.37,63.42,53800.0,44.3018,44.3088,44.218,44.2529,53800.0
2008-07-31 14:45:00,63.42,63.42,63.19,63.24,45900.0,44.2529,44.2529,44.0925,44.1273,45900.0
2008-07-31 14:50:00,63.24,63.31,63.14,63.18,38500.0,44.1273,44.1762,44.0576,44.0855,38500.0
2008-07-31 14:55:00,63.16,63.26,63.13,63.19,41100.0,44.0715,44.1413,44.0506,44.0925,41100.0
2008-07-31 15:00:00,63.18,63.29,63.03,63.03,50100.0,44.0855,44.1622,43.9808,43.9808,50100.0
2008-07-31 15:05:00,63.04,63.23,63.03,63.22,106000.0,43.9878,44.1204,43.9808,44.1134,106000.0
2008-07-31 15:10:00,63.21,63.25,63.15,63.25,71000.0,44.1064,44.1343,44.0645,44.1343,71000.0
2008-07-31 15:15:00,63.26,63.26,63.11,63.11,117000.0,44.1413,44.1413,44.0366,44.0366,117000.0
2008-07-31 15:20:00,63.11,63.14,63.0,63.03,70600.0,44.0366,44.0576,43.9599,43.9808,70600.0
2008-07-31 15:25:00,63.03,63.11,63.01,63.03,77700.0,43.9808,44.0366,43.9669,43.9808,77700.0
2008-07-31 15:30:00,63.03,63.06,62.97,63.02,129200.0,43.9808,44.0017,43.9389,43.9738,129200.0
2008-07-31 15:35:00,63.01,63.09,62.97,63.0,136400.0,43.9669,44.0227,43.9389,43.9599,136400.0
2008-07-31 15:40:00,63.0,63.14,62.94,63.03,167300.0,43.9599,44.0576,43.918,43.9808,167300.0
2008-07-31 15:45:00,63.03,63.05,62.94,62.95,136800.0,43.9808,43.9948,43.918,43.925,136800.0
2008-07-31 15:50:00,62.94,62.98,62.68,62.69,127000.0,43.918,43.9459,43.7366,43.7436,127000.0
2008-07-31 15:55:00,62.69,62.69,62.54,62.68,171600.0,43.7436,43.7436,43.6389,43.7366,171600.0
2008-08-01 09:30:00,63.1,63.17,62.72,62.75,114400.0,44.0297,44.0785,43.7645,43.7854,114400.0
2008-08-01 09:35:00,62.75,63.0,62.68,62.92,76000.0,43.7854,43.9599,43.7366,43.9041,76000.0
2008-08-01 09:40:00,62.92,62.92,62.55,62.74,98200.0,43.9041,43.9041,43.6459,43.7785,98200.0
2008-08-01 09:45:00,62.71,62.76,62.5,62.56,97200.0,43.7575,43.7924,43.611,43.6529,97200.0
2008-08-01 09:50:00,62.55,62.61,62.05,62.28,116600.0,43.6459,43.6877,43.297,43.4575,116600.0
2008-08-01 09:55:00,62.27,62.61,62.25,62.61,63200.0,43.4505,43.6877,43.4365,43.6877,63200.0
2008-08-01 10:00:00,62.59,62.76,62.39,62.66,100300.0,43.6738,43.7924,43.5342,43.7226,100300.0
2008-08-01 10:05:00,62.65,62.69,62.28,62.48,122100.0,43.7157,43.7436,43.4575,43.597,122100.0
2008-08-01 10:10:00,62.45,62.76,62.45,62.66,87100.0,43.5761,43.7924,43.5761,43.7226,87100.0
2008-08-01 10:15:00,62.65,62.68,62.45,62.49,95400.0,43.7157,43.7366,43.5761,43.604,95400.0
2008-08-01 10:20:00,62.47,62.56,62.33,62.38,98600.0,43.5901,43.6529,43.4924,43.5273,98600.0
2008-08-01 10:25:00,62.38,63.0,62.31,62.83,135500.0,43.5273,43.9599,43.4784,43.8413,135500.0
2008-08-01 10:30:00,62.8,62.97,62.76,62.82,80600.0,43.8203,43.9389,43.7924,43.8343,80600.0
2008-08-01 10:35:00,62.82,62.89,62.62,62.88,92000.0,43.8343,43.8831,43.6947,43.8761,92000.0
2008-08-01 10:40:00,62.89,63.27,62.86,62.89,139300.0,43.8831,44.1483,43.8622,43.8831,139300.0
2008-08-01 10:45:00,62.86,63.15,62.73,63.06,73600.0,43.8622,44.0645,43.7715,44.0017,73600.0
2008-08-01 10:50:00,63.09,63.12,62.63,62.89,60100.0,44.0227,44.0436,43.7017,43.8831,60100.0
2008-08-01 10:55:00,62.88,62.95,62.59,62.77,29700.0,43.8761,43.925,43.6738,43.7994,29700.0
2008-08-01 11:00:00,62.79,62.93,62.51,62.51,51300.0,43.8133,43.911,43.618,43.618,51300.0
2008-08-01 11:05:00,62.5,62.6,62.43,62.48,33400.0,43.611,43.6808,43.5621,43.597,33400.0
2008-08-01 11:10:00,62.46,62.5,62.37,62.4,42600.0,43.5831,43.611,43.5203,43.5412,42600.0
2008-08-01 11:15:00,62.38,62.46,62.25,62.44,56800.0,43.5273,43.5831,43.4365,43.5691,56800.0
2008-08-01 11:20:00,62.46,62.51,62.31,62.39,41400.0,43.5831,43.618,43.4784,43.5342,41400.0
2008-08-01 11:25:00,62.39,62.66,62.37,62.66,54100.0,43.5342,43.7226,43.5203,43.7226,54100.0
2008-08-01 11:30:00,62.65,63.01,62.64,62.96,79600.0,43.7157,43.9669,43.7087,43.932,79600.0
2008-08-01 11:35:00,62.97,62.97,62.73,62.82,56400.0,43.9389,43.9389,43.7715,43.8343,56400.0
2008-08-01 11:40:00,62.83,62.83,62.62,62.64,60900.0,43.8413,43.8413,43.6947,43.7087,60900.0
2008-08-01 11:45:00,62.64,62.66,62.48,62.55,42400.0,43.7087,43.7226,43.597,43.6459,42400.0
2008-08-01 11:50:00,62.57,62.58,62.27,62.38,54900.0,43.6598,43.6668,43.4505,43.5273,54900.0
2008-08-01 11:55:00,62.37,62.53,62.36,62.42,39600.0,43.5203,43.6319,43.5133,43.5552,39600.0
2008-08-01 12:00:00,62.43,62.45,62.14,62.17,73500.0,43.5621,43.5761,43.3598,43.3807,73500.0
2008-08-01 12:05:00,62.15,62.24,62.12,62.17,34200.0,43.3668,43.4296,43.3458,43.3807,34200.0
2008-08-01 12:10:00,62.21,62.51,62.21,62.49,72900.0,43.4086,43.618,43.4086,43.604,72900.0
2008-08-01 12:15:00,62.49,62.5,62.14,62.14,37700.0,43.604,43.611,43.3598,43.3598,37700.0
2008-08-01 12:20:00,62.14,62.38,62.14,62.33,36100.0,43.3598,43.5273,43.3598,43.4924,36100.0
2008-08-01 12:25:00,62.33,62.35,62.24,62.27,11900.0,43.4924,43.5063,43.4296,43.4505,11900.0
2008-08-01 12:30:00,62.25,62.27,62.07,62.27,27200.0,43.4365,43.4505,43.3109,43.4505,27200.0
2008-08-01 12:35:00,62.27,62.47,62.25,62.26,33200.0,43.4505,43.5901,43.4365,43.4435,33200.0
2008-08-01 12:40:00,62.24,62.24,62.11,62.16,55600.0,43.4296,43.4296,43.3389,43.3737,55600.0
2008-08-01 12:45:00,62.13,62.22,62.13,62.21,25700.0,43.3528,43.4156,43.3528,43.4086,25700.0
2008-08-01 12:50:00,62.23,62.27,62.11,62.18,57200.0,43.4226,43.4505,43.3389,43.3877,57200.0
2008-08-01 12:55:00,62.16,62.22,62.08,62.09,23400.0,43.3737,43.4156,43.3179,43.3249,23400.0
2008-08-01 13:00:00,62.1,62.22,62.06,62.11,23900.0,43.3319,43.4156,43.304,43.3389,23900.0
2008-08-01 13:05:00,62.1,62.17,62.08,62.11,26900.0,43.3319,43.3807,43.3179,43.3389,26900.0
2008-08-01 13:10:00,62.12,62.2,62.11,62.11,38200.0,43.3458,43.4017,43.3389,43.3389,38200.0
2008-08-01 13:15:00,62.11,62.28,62.08,62.19,73000.0,43.3389,43.4575,43.3179,43.3947,73000.0
2008-08-01 13:20:00,62.2,62.22,62.07,62.15,43900.0,43.4017,43.4156,43.3109,43.3668,43900.0
2008-08-01 13:25:00,62.15,62.28,62.1,62.14,59900.0,43.3668,43.4575,43.3319,43.3598,59900.0
2008-08-01 13:30:00,62.15,62.18,61.96,62.04,77300.0,43.3668,43.3877,43.2342,43.29,77300.0
2008-08-01 13:35:00,62.02,62.08,61.99,62.05,63600.0,43.2761,43.3179,43.2551,43.297,63600.0
2008-08-01 13:40:00,62.04,62.11,62.01,62.03,73800.0,43.29,43.3389,43.2691,43.283,73800.0
2008-08-01 13:45:00,62.03,62.17,61.95,62.11,105700.0,43.283,43.3807,43.2272,43.3389,105700.0
2008-08-01 13:50:00,62.1,62.28,62.0,62.0,58100.0,43.3319,43.4575,43.2621,43.2621,58100.0
2008-08-01 13:55:00,62.0,62.04,61.98,61.98,33700.0,43.2621,43.29,43.2481,43.2481,33700.0
2008-08-01 14:00:00,61.99,62.07,61.77,61.85,66000.0,43.2551,43.3109,43.1016,43.1574,66000.0
2008-08-01 14:05:00,61.84,62.07,61.81,62.07,78600.0,43.1505,43.3109,43.1295,43.3109,78600.0
2008-08-01 14:10:00,62.07,62.12,61.99,62.09,71700.0,43.3109,43.3458,43.2551,43.3249,71700.0
2008-08-01 14:15:00,62.09,62.28,62.04,62.13,61100.0,43.3249,43.4575,43.29,43.3528,61100.0
2008-08-01 14:20:00,62.14,62.18,62.02,62.02,22100.0,43.3598,43.3877,43.2761,43.2761,22100.0
2008-08-01 14:25:00,62.04,62.13,62.0,62.1,37700.0,43.29,43.3528,43.2621,43.3319,37700.0
2008-08-01 14:30:00,62.1,62.17,62.03,62.09,28400.0,43.3319,43.3807,43.283,43.3249,28400.0
2008-08-01 14:35:00,62.1,62.15,62.07,62.15,25200.0,43.3319,43.3668,43.3109,43.3668,25200.0
2008-08-01 14:40:00,62.14,62.27,61.97,62.2,67800.0,43.3598,43.4505,43.2412,43.4017,67800.0
2008-08-01 14:45:00,62.22,62.26,62.12,62.24,47800.0,43.4156,43.4435,43.3458,43.4296,47800.0
2008-08-01 14:50:00,62.22,62.25,62.13,62.19,26400.0,43.4156,43.4365,43.3528,43.3947,26400.0
2008-08-01 14:55:00,62.22,62.28,62.19,62.22,26400.0,43.4156,43.4575,43.3947,43.4156,26400.0
2008-08-01 15:00:00,62.21,62.39,62.14,62.21,120000.0,43.4086,43.5342,43.3598,43.4086,120000.0
2008-08-01 15:05:00,62.2,62.25,62.05,62.25,87400.0,43.4017,43.4365,43.297,43.4365,87400.0
2008-08-01 15:10:00,62.25,62.33,62.16,62.16,46200.0,43.4365,43.4924,43.3737,43.3737,46200.0
2008-08-01 15:15:00,62.15,62.24,62.12,62.21,37400.0,43.3668,43.4296,43.3458,43.4086,37400.0
2008-08-01 15:20:00,62.21,62.24,62.13,62.16,39900.0,43.4086,43.4296,43.3528,43.3737,39900.0
2008-08-01 15:25:00,62.16,62.25,62.14,62.17,55600.0,43.3737,43.4365,43.3598,43.3807,55600.0
2008-08-01 15:30:00,62.16,62.25,62.07,62.18,93500.0,43.3737,43.4365,43.3109,43.3877,93500.0
2008-08-01 15:35:00,62.18,62.31,62.17,62.3,103100.0,43.3877,43.4784,43.3807,43.4714,103100.0
2008-08-01 15:40:00,62.31,62.4,62.28,62.31,82800.0,43.4784,43.5412,43.4575,43.4784,82800.0
2008-08-01 15:45:00,62.3,62.39,62.2,62.31,130700.0,43.4714,43.5342,43.4017,43.4784,130700.0
2008-08-01 15:50:00,62.3,62.32,62.19,62.25,128300.0,43.4714,43.4854,43.3947,43.4365,128300.0
2008-08-01 15:55:00,62.25,62.27,62.09,62.22,199300.0,43.4365,43.4505,43.3249,43.4156,199300.0
2008-08-04 09:30:00,62.11,62.75,61.98,62.05,116600.0,43.3389,43.7854,43.2481,43.297,116600.0
2008-08-04 09:35:00,62.05,62.35,62.0,62.02,53400.0,43.297,43.5063,43.2621,43.2761,53400.0
2008-08-04 09:40:00,62.01,62.01,61.8,62.01,48600.0,43.2691,43.2691,43.1225,43.2691,48600.0
2008-08-04 09:45:00,62.01,62.28,61.59,61.6,61400.0,43.2691,43.4575,42.976,42.983,61400.0
2008-08-04 09:50:00,61.6,62.02,61.6,61.89,40100.0,42.983,43.2761,42.983,43.1853,40100.0
2008-08-04 09:55:00,61.91,62.26,61.89,62.13,52500.0,43.1993,43.4435,43.1853,43.3528,52500.0
2008-08-04 10:00:00,62.17,62.21,61.94,62.06,40800.0,43.3807,43.4086,43.2202,43.304,40800.0
2008-08-04 10:05:00,62.06,62.17,62.04,62.06,26000.0,43.304,43.3807,43.29,43.304,26000.0
2008-08-04 10:10:00,62.06,62.1,61.98,62.01,26100.0,43.304,43.3319,43.2481,43.2691,26100.0
2008-08-04 10:15:00,62.03,62.14,62.0,62.03,37400.0,43.283,43.3598,43.2621,43.283,37400.0
2008-08-04 10:20:00,62.03,62.25,62.01,62.02,36600.0,43.283,43.4365,43.2691,43.2761,36600.0
2008-08-04 10:25:00,62.04,62.18,62.04,62.1,23400.0,43.29,43.3877,43.29,43.3319,23400.0
2008-08-04 10:30:00,62.09,62.28,62.07,62.16,26500.0,43.3249,43.4575,43.3109,43.3737,26500.0
2008-08-04 10:35:00,62.16,62.21,62.04,62.04,20600.0,43.3737,43.4086,43.29,43.29,20600.0
2008-08-04 10:40:00,62.06,62.12,61.96,61.98,27600.0,43.304,43.3458,43.2342,43.2481,27600.0
2008-08-04 10:45:00,61.98,62.02,61.75,62.02,63900.0,43.2481,43.2761,43.0877,43.2761,63900.0
2008-08-04 10:50:00,62.03,62.15,62.02,62.12,42000.0,43.283,43.3668,43.2761,43.3458,42000.0
2008-08-04 10:55:00,62.12,62.19,62.07,62.07,17200.0,43.3458,43.3947,43.3109,43.3109,17200.0
2008-08-04 11:00:00,62.07,62.12,61.93,62.01,44800.0,43.3109,43.3458,43.2133,43.2691,44800.0
2008-08-04 11:05:00,62.01,62.1,62.0,62.1,31800.0,43.2691,43.3319,43.2621,43.3319,31800.0
2008-08-04 11:10:00,62.1,62.1,62.0,62.04,26200.0,43.3319,43.3319,43.2621,43.29,26200.0
2008-08-04 11:15:00,62.03,62.31,62.02,62.23,37000.0,43.283,43.4784,43.2761,43.4226,37000.0
2008-08-04 11:20:00,62.22,62.27,62.06,62.27,44300.0,43.4156,43.4505,43.304,43.4505,44300.0
2008-08-04 11:25:00,62.27,62.4,62.11,62.13,34200.0,43.4505,43.5412,43.3389,43.3528,34200.0
2008-08-04 11:30:00,62.12,62.5,62.12,62.48,51400.0,43.3458,43.611,43.3458,43.597,51400.0
2008-08-04 11:35:00,62.47,62.65,62.38,62.63,72900.0,43.5901,43.7157,43.5273,43.7017,72900.0
2008-08-04 11:40:00,62.65,62.98,62.63,62.91,130800.0,43.7157,43.9459,43.7017,43.8971,130800.0
2008-08-04 11:45:00,62.9,62.95,62.69,62.81,166800.0,43.8901,43.925,43.7436,43.8273,166800.0
2008-08-04 11:50:00,62.81,62.94,62.7,62.86,93500.0,43.8273,43.918,43.7505,43.8622,93500.0
2008-08-04 11:55:00,62.85,63.0,62.83,62.89,53700.0,43.8552,43.9599,43.8413,43.8831,53700.0
2008-08-04 12:00:00,62.89,62.9,62.72,62.73,27300.0,43.8831,43.8901,43.7645,43.7715,27300.0
2008-08-04 12:05:00,62.73,62.8,62.59,62.74,39100.0,43.7715,43.8203,43.6738,43.7785,39100.0
2008-08-04 12:10:00,62.72,62.92,62.66,62.8,63500.0,43.7645,43.9041,43.7226,43.8203,63500.0
2008-08-04 12:15:00,62.8,62.91,62.79,62.8,39800.0,43.8203,43.8971,43.8133,43.8203,39800.0
2008-08-04 12:20:00,62.8,62.87,62.7,62.79,65800.0,43.8203,43.8692,43.7505,43.8133,65800.0
2008-08-04 12:25:00,62.8,62.93,62.78,62.86,28000.0,43.8203,43.911,43.8064,43.8622,28000.0
2008-08-04 12:30:00,62.85,62.86,62.75,62.86,20900.0,43.8552,43.8622,43.7854,43.8622,20900.0
2008-08-04 12:35:00,62.85,62.86,62.69,62.77,35600.0,43.8552,43.8622,43.7436,43.7994,35600.0
2008-08-04 12:40:00,62.76,62.79,62.67,62.79,20800.0,43.7924,43.8133,43.7296,43.8133,20800.0
2008-08-04 12:45:00,62.78,62.8,62.58,62.58,27000.0,43.8064,43.8203,43.6668,43.6668,27000.0
2008-08-04 12:50:00,62.58,62.61,62.49,62.53,17800.0,43.6668,43.6877,43.604,43.6319,17800.0
2008-08-04 12:55:00,62.53,62.55,62.45,62.48,21000.0,43.6319,43.6459,43.5761,43.597,21000.0
2008-08-04 13:00:00,62.49,62.58,62.42,62.55,33900.0,43.604,43.6668,43.5552,43.6459,33900.0
2008-08-04 13:05:00,62.56,62.56,62.41,62.54,20100.0,43.6529,43.6529,43.5482,43.6389,20100.0
2008-08-04 13:10:00,62.54,62.61,62.52,62.57,21500.0,43.6389,43.6877,43.6249,43.6598,21500.0
2008-08-04 13:15:00,62.55,62.67,62.46,62.46,25300.0,43.6459,43.7296,43.5831,43.5831,25300.0
2008-08-04 13:20:00,62.48,62.48,62.3,62.44,45700.0,43.597,43.597,43.4714,43.5691,45700.0
2008-08-04 13:25:00,62.44,62.5,62.41,62.48,22300.0,43.5691,43.611,43.5482,43.597,22300.0
2008-08-04 13:30:00,62.48,62.67,62.44,62.62,62100.0,43.597,43.7296,43.5691,43.6947,62100.0
2008-08-04 13:35:00,62.62,62.74,62.62,62.71,44900.0,43.6947,43.7785,43.6947,43.7575,44900.0
2008-08-04 13:40:00,62.7,62.83,62.66,62.8,50000.0,43.7505,43.8413,43.7226,43.8203,50000.0
2008-08-04 13:45:00,62.8,62.85,62.71,62.81,46100.0,43.8203,43.8552,43.7575,43.8273,46100.0
2008-08-04 13:50:00,62.81,62.88,62.72,62.73,47700.0,43.8273,43.8761,43.7645,43.7715,47700.0
2008-08-04 13:55:00,62.74,62.82,62.68,62.75,40100.0,43.7785,43.8343,43.7366,43.7854,40100.0
2008-08-04 14:00:00,62.76,62.81,62.6,62.77,44100.0,43.7924,43.8273,43.6808,43.7994,44100.0
2008-08-04 14:05:00,62.77,62.79,62.62,62.64,41100.0,43.7994,43.8133,43.6947,43.7087,41100.0
2008-08-04 14:10:00,62.62,62.75,62.6,62.67,50000.0,43.6947,43.7854,43.6808,43.7296,50000.0
2008-08-04 14:15:00,62.67,62.82,62.67,62.81,52200.0,43.7296,43.8343,43.7296,43.8273,52200.0
2008-08-04 14:20:00,62.81,62.94,62.71,62.74,68300.0,43.8273,43.918,43.7575,43.7785,68300.0
2008-08-04 14:25:00,62.73,62.78,62.66,62.77,53000.0,43.7715,43.8064,43.7226,43.7994,53000.0
2008-08-04 14:30:00,62.79,62.91,62.75,62.78,57400.0,43.8133,43.8971,43.7854,43.8064,57400.0
2008-08-04 14:35:00,62.78,62.88,62.78,62.84,33700.0,43.8064,43.8761,43.8064,43.8482,33700.0
2008-08-04 14:40:00,62.84,62.93,62.78,62.91,35200.0,43.8482,43.911,43.8064,43.8971,35200.0
2008-08-04 14:45:00,62.91,63.05,62.9,62.97,98200.0,43.8971,43.9948,43.8901,43.9389,98200.0
2008-08-04 14:50:00,62.97,63.02,62.88,62.92,53200.0,43.9389,43.9738,43.8761,43.9041,53200.0
2008-08-04 14:55:00,62.92,62.96,62.81,62.94,31400.0,43.9041,43.932,43.8273,43.918,31400.0
2008-08-04 15:00:00,62.93,63.01,62.93,62.94,45500.0,43.911,43.9669,43.911,43.918,45500.0
2008-08-04 15:05:00,62.94,62.95,62.85,62.85,64300.0,43.918,43.925,43.8552,43.8552,64300.0
2008-08-04 15:10:00,62.86,62.9,62.83,62.86,47500.0,43.8622,43.8901,43.8413,43.8622,47500.0
2008-08-04 15:15:00,62.85,62.99,62.85,62.91,68700.0,43.8552,43.9529,43.8552,43.8971,68700.0
2008-08-04 15:20:00,62.89,62.89,62.73,62.85,62900.0,43.8831,43.8831,43.7715,43.8552,62900.0
2008-08-04 15:25:00,62.87,62.93,62.65,62.7,62900.0,43.8692,43.911,43.7157,43.7505,62900.0
2008-08-04 15:30:00,62.69,62.87,62.62,62.86,97700.0,43.7436,43.8692,43.6947,43.8622,97700.0
2008-08-04 15:35:00,62.87,62.89,62.75,62.78,68600.0,43.8692,43.8831,43.7854,43.8064,68600.0
2008-08-04 15:40:00,62.79,62.79,62.39,62.47,125500.0,43.8133,43.8133,43.5342,43.5901,125500.0
2008-08-04 15:45:00,62.49,62.6,62.45,62.6,90700.0,43.604,43.6808,43.5761,43.6808,90700.0
2008-08-04 15:50:00,62.57,62.58,62.41,62.51,99700.0,43.6598,43.6668,43.5482,43.618,99700.0
2008-08-04 15:55:00,62.51,62.56,62.47,62.52,118600.0,43.618,43.6529,43.5901,43.6249,118600.0
2008-08-05 09:30:00,63.17,63.49,63.17,63.43,151300.0,44.0785,44.3018,44.0785,44.2599,151300.0
2008-08-05 09:35:00,63.43,63.6,63.37,63.59,108000.0,44.2599,44.3785,44.218,44.3716,108000.0
2008-08-05 09:40:00,63.58,63.71,63.31,63.35,123700.0,44.3646,44.4553,44.1762,44.2041,123700.0
2008-08-05 09:45:00,63.36,63.43,63.25,63.32,69400.0,44.2111,44.2599,44.1343,44.1832,69400.0
2008-08-05 09:50:00,63.32,63.36,63.16,63.32,60200.0,44.1832,44.2111,44.0715,44.1832,60200.0
2008-08-05 09:55:00,63.35,63.41,63.19,63.19,71300.0,44.2041,44.246,44.0925,44.0925,71300.0
2008-08-05 10:00:00,63.21,63.45,63.16,63.35,138000.0,44.1064,44.2739,44.0715,44.2041,138000.0
2008-08-05 10:05:00,63.37,63.67,63.36,63.67,72100.0,44.218,44.4274,44.2111,44.4274,72100.0
2008-08-05 10:10:00,63.67,63.85,63.64,63.82,98700.0,44.4274,44.553,44.4064,44.532,98700.0
2008-08-05 10:15:00,63.81,63.84,63.73,63.83,92500.0,44.5251,44.546,44.4692,44.539,92500.0
2008-08-05 10:20:00,63.84,63.9,63.83,63.88,63100.0,44.546,44.5879,44.539,44.5739,63100.0
2008-08-05 10:25:00,63.88,63.96,63.85,63.86,80900.0,44.5739,44.6297,44.553,44.56,80900.0
2008-08-05 10:30:00,63.86,63.87,63.55,63.58,77200.0,44.56,44.5669,44.3436,44.3646,77200.0
2008-08-05 10:35:00,63.57,63.66,63.55,63.59,36900.0,44.3576,44.4204,44.3436,44.3716,36900.0
2008-08-05 10:40:00,63.59,63.67,63.58,63.63,95200.0,44.3716,44.4274,44.3646,44.3995,95200.0
2008-08-05 10:45:00,63.63,63.7,63.54,63.69,62700.0,44.3995,44.4483,44.3367,44.4413,62700.0
2008-08-05 10:50:00,63.67,63.77,63.66,63.75,37600.0,44.4274,44.4972,44.4204,44.4832,37600.0
2008-08-05 10:55:00,63.76,63.78,63.66,63.69,44300.0,44.4902,44.5041,44.4204,44.4413,44300.0
2008-08-05 11:00:00,63.71,63.8,63.71,63.8,35900.0,44.4553,44.5181,44.4553,44.5181,35900.0
2008-08-05 11:05:00,63.8,63.85,63.72,63.85,41000.0,44.5181,44.553,44.4623,44.553,41000.0
2008-08-05 11:10:00,63.85,63.91,63.81,63.9,57600.0,44.553,44.5948,44.5251,44.5879,57600.0
2008-08-05 11:15:00,63.9,64.02,63.9,63.98,120300.0,44.5879,44.6716,44.5879,44.6437,120300.0
2008-08-05 11:20:00,64.0,64.31,63.91,64.22,123600.0,44.6576,44.874,44.5948,44.8112,123600.0
2008-08-05 11:25:00,64.2,64.24,64.14,64.17,78500.0,44.7972,44.8251,44.7553,44.7763,78500.0
2008-08-05 11:30:00,64.15,64.26,64.13,64.26,125200.0,44.7623,44.8391,44.7484,44.8391,125200.0
2008-08-05 11:35:00,64.28,64.54,64.28,64.52,121400.0,44.853,45.0344,44.853,45.0205,121400.0
2008-08-05 11:40:00,64.53,64.54,64.39,64.43,126000.0,45.0275,45.0344,44.9298,44.9577,126000.0
2008-08-05 11:45:00,64.44,64.5,64.37,64.4,93800.0,44.9647,45.0065,44.9158,44.9368,93800.0
2008-08-05 11:50:00,64.39,64.48,64.39,64.42,76000.0,44.9298,44.9926,44.9298,44.9507,76000.0
2008-08-05 11:55:00,64.43,64.44,64.37,64.38,48800.0,44.9577,44.9647,44.9158,44.9228,48800.0
2008-08-05 12:00:00,64.38,64.41,64.22,64.4,118800.0,44.9228,44.9437,44.8112,44.9368,118800.0
2008-08-05 12:05:00,64.37,64.38,64.14,64.18,63900.0,44.9158,44.9228,44.7553,44.7832,63900.0
2008-08-05 12:10:00,64.18,64.34,64.15,64.23,34000.0,44.7832,44.8949,44.7623,44.8181,34000.0
2008-08-05 12:15:00,64.24,64.4,64.21,64.26,29900.0,44.8251,44.9368,44.8042,44.8391,29900.0
2008-08-05 12:20:00,64.25,64.3,64.16,64.26,44700.0,44.8321,44.867,44.7693,44.8391,44700.0
2008-08-05 12:25:00,64.28,64.44,64.25,64.28,64600.0,44.853,44.9647,44.8321,44.853,64600.0
2008-08-05 12:30:00,64.26,64.34,64.22,64.26,56400.0,44.8391,44.8949,44.8112,44.8391,56400.0
2008-08-05 12:35:00,64.26,64.34,64.23,64.28,32800.0,44.8391,44.8949,44.8181,44.853,32800.0
2008-08-05 12:40:00,64.28,64.29,64.03,64.08,35900.0,44.853,44.86,44.6786,44.7135,35900.0
2008-08-05 12:45:00,64.09,64.11,63.89,64.1,63300.0,44.7204,44.7344,44.5809,44.7274,63300.0
2008-08-05 12:50:00,64.1,64.13,64.02,64.03,24100.0,44.7274,44.7484,44.6716,44.6786,24100.0
2008-08-05 12:55:00,64.05,64.07,63.99,64.03,26900.0,44.6925,44.7065,44.6507,44.6786,26900.0
2008-08-05 13:00:00,64.03,64.13,64.01,64.09,29200.0,44.6786,44.7484,44.6646,44.7204,29200.0
2008-08-05 13:05:00,64.09,64.17,64.04,64.07,32400.0,44.7204,44.7763,44.6856,44.7065,32400.0
2008-08-05 13:10:00,64.06,64.14,64.03,64.05,24800.0,44.6995,44.7553,44.6786,44.6925,24800.0
2008-08-05 13:15:00,64.04,64.09,64.01,64.05,16000.0,44.6856,44.7204,44.6646,44.6925,16000.0
2008-08-05 13:20:00,64.06,64.14,64.02,64.05,18300.0,44.6995,44.7553,44.6716,44.6925,18300.0
2008-08-05 13:25:00,64.03,64.17,64.0,64.11,25800.0,44.6786,44.7763,44.6576,44.7344,25800.0
2008-08-05 13:30:00,64.1,64.17,64.02,64.07,39900.0,44.7274,44.7763,44.6716,44.7065,39900.0
2008-08-05 13:35:00,64.07,64.18,64.02,64.04,35900.0,44.7065,44.7832,44.6716,44.6856,35900.0
2008-08-05 13:40:00,64.02,64.14,64.02,64.11,29800.0,44.6716,44.7553,44.6716,44.7344,29800.0
2008-08-05 13:45:00,64.11,64.16,64.02,64.03,40000.0,44.7344,44.7693,44.6716,44.6786,40000.0
2008-08-05 13:50:00,64.03,64.2,64.02,64.12,37300.0,44.6786,44.7972,44.6716,44.7414,37300.0
2008-08-05 13:55:00,64.14,64.22,64.08,64.22,47700.0,44.7553,44.8112,44.7135,44.8112,47700.0
2008-08-05 14:00:00,64.21,64.21,64.02,64.1,79200.0,44.8042,44.8042,44.6716,44.7274,79200.0
2008-08-05 14:05:00,64.1,64.17,64.07,64.16,57500.0,44.7274,44.7763,44.7065,44.7693,57500.0
2008-08-05 14:10:00,64.16,64.25,64.08,64.21,95300.0,44.7693,44.8321,44.7135,44.8042,95300.0
2008-08-05 14:15:00,64.2,64.38,64.09,64.14,153000.0,44.7972,44.9228,44.7204,44.7553,153000.0
2008-08-05 14:20:00,64.12,64.26,63.86,64.17,140700.0,44.7414,44.8391,44.56,44.7763,140700.0
2008-08-05 14:25:00,64.17,64.47,64.09,64.46,89100.0,44.7763,44.9856,44.7204,44.9786,89100.0
2008-08-05 14:30:00,64.47,64.54,64.37,64.53,110100.0,44.9856,45.0344,44.9158,45.0275,110100.0
2008-08-05 14:35:00,64.54,64.67,64.51,64.63,83600.0,45.0344,45.1252,45.0135,45.0972,83600.0
2008-08-05 14:40:00,64.64,64.91,64.63,64.9,99100.0,45.1042,45.2926,45.0972,45.2856,99100.0
2008-08-05 14:45:00,64.9,64.99,64.86,64.89,114400.0,45.2856,45.3484,45.2577,45.2787,114400.0
2008-08-05 14:50:00,64.9,64.91,64.71,64.89,82700.0,45.2856,45.2926,45.1531,45.2787,82700.0
2008-08-05 14:55:00,64.9,64.9,64.72,64.72,43800.0,45.2856,45.2856,45.16,45.16,43800.0
2008-08-05 15:00:00,64.73,64.99,64.71,64.98,58900.0,45.167,45.3484,45.1531,45.3415,58900.0
2008-08-05 15:05:00,64.98,65.0,64.8,64.83,85400.0,45.3415,45.3554,45.2159,45.2368,85400.0
2008-08-05 15:10:00,64.83,64.97,64.79,64.87,82600.0,45.2368,45.3345,45.2089,45.2647,82600.0
2008-08-05 15:15:00,64.88,64.92,64.8,64.88,89200.0,45.2717,45.2996,45.2159,45.2717,89200.0
2008-08-05 15:20:00,64.89,64.97,64.81,64.81,68700.0,45.2787,45.3345,45.2228,45.2228,68700.0
2008-08-05 15:25:00,64.82,64.87,64.67,64.8,132600.0,45.2298,45.2647,45.1252,45.2159,132600.0
2008-08-05 15:30:00,64.8,64.84,64.53,64.55,145200.0,45.2159,45.2438,45.0275,45.0414,145200.0
2008-08-05 15:35:00,64.55,64.74,64.46,64.72,122600.0,45.0414,45.174,44.9786,45.16,122600.0
2008-08-05 15:40:00,64.71,64.95,64.69,64.93,155400.0,45.1531,45.3205,45.1391,45.3066,155400.0
2008-08-05 15:45:00,64.93,64.98,64.88,64.98,160200.0,45.3066,45.3415,45.2717,45.3415,160200.0
2008-08-05 15:50:00,64.97,64.99,64.56,64.66,225100.0,45.3345,45.3484,45.0484,45.1182,225100.0
2008-08-05 15:55:00,64.65,64.68,64.46,64.65,248700.0,45.1112,45.1321,44.9786,45.1112,248700.0
2008-08-06 09:30:00,64.22,64.56,64.19,64.5,69700.0,44.9203,45.1581,44.8993,45.1161,69700.0
2008-08-06 09:35:00,64.55,64.64,64.25,64.32,61000.0,45.1511,45.214,44.9412,44.9902,61000.0
2008-08-06 09:40:00,64.33,64.38,64.26,64.31,64900.0,44.9972,45.0322,44.9482,44.9832,64900.0
2008-08-06 09:45:00,64.33,64.39,64.1,64.32,113600.0,44.9972,45.0392,44.8363,44.9902,113600.0
2008-08-06 09:50:00,64.32,64.42,64.25,64.36,62900.0,44.9902,45.0602,44.9412,45.0182,62900.0
2008-08-06 09:55:00,64.41,64.97,64.4,64.86,125300.0,45.0532,45.4449,45.0462,45.3679,125300.0
2008-08-06 10:00:00,64.8,64.9,64.61,64.65,106400.0,45.326,45.3959,45.1931,45.221,106400.0
2008-08-06 10:05:00,64.66,64.76,64.6,64.7,49600.0,45.228,45.298,45.1861,45.256,49600.0
2008-08-06 10:10:00,64.7,64.79,64.58,64.7,94300.0,45.256,45.319,45.1721,45.256,94300.0
2008-08-06 10:15:00,64.69,64.84,64.69,64.75,170600.0,45.249,45.3539,45.249,45.291,170600.0
2008-08-06 10:20:00,64.76,64.76,64.62,64.68,41900.0,45.298,45.298,45.2,45.242,41900.0
2008-08-06 10:25:00,64.68,64.86,64.65,64.69,33600.0,45.242,45.3679,45.221,45.249,33600.0
2008-08-06 10:30:00,64.7,64.8,64.52,64.67,108300.0,45.256,45.326,45.1301,45.235,108300.0
2008-08-06 10:35:00,64.68,64.74,64.54,64.58,116600.0,45.242,45.284,45.1441,45.1721,116600.0
2008-08-06 10:40:00,64.57,64.58,64.39,64.43,79400.0,45.1651,45.1721,45.0392,45.0671,79400.0
2008-08-06 10:45:00,64.44,64.57,64.28,64.34,63000.0,45.0741,45.1651,44.9622,45.0042,63000.0
2008-08-06 10:50:00,64.36,64.49,64.08,64.09,67900.0,45.0182,45.1091,44.8223,44.8293,67900.0
2008-08-06 10:55:00,64.11,64.37,64.09,64.28,36000.0,44.8433,45.0252,44.8293,44.9622,36000.0
2008-08-06 11:00:00,64.28,64.35,64.12,64.25,48000.0,44.9622,45.0112,44.8503,44.9412,48000.0
2008-08-06 11:05:00,64.25,64.32,64.16,64.29,29600.0,44.9412,44.9902,44.8783,44.9692,29600.0
2008-08-06 11:10:00,64.3,64.49,64.29,64.35,53100.0,44.9762,45.1091,44.9692,45.0112,53100.0
2008-08-06 11:15:00,64.35,64.7,64.35,64.61,93000.0,45.0112,45.256,45.0112,45.1931,93000.0
2008-08-06 11:20:00,64.6,64.71,64.57,64.6,83200.0,45.1861,45.263,45.1651,45.1861,83200.0
2008-08-06 11:25:00,64.6,64.88,64.6,64.81,66000.0,45.1861,45.3819,45.1861,45.3329,66000.0
2008-08-06 11:30:00,64.83,64.86,64.55,64.77,41300.0,45.3469,45.3679,45.1511,45.305,41300.0
2008-08-06 11:35:00,64.75,65.03,64.74,65.02,90600.0,45.291,45.4868,45.284,45.4798,90600.0
2008-08-06 11:40:00,65.02,65.21,64.88,65.15,75800.0,45.4798,45.6127,45.3819,45.5708,75800.0
2008-08-06 11:45:00,65.15,65.19,64.96,65.07,38700.0,45.5708,45.5987,45.4379,45.5148,38700.0
2008-08-06 11:50:00,65.07,65.08,64.81,64.85,47600.0,45.5148,45.5218,45.3329,45.3609,47600.0
2008-08-06 11:55:00,64.85,64.86,64.77,64.86,34900.0,45.3609,45.3679,45.305,45.3679,34900.0
2008-08-06 12:00:00,64.83,64.9,64.75,64.88,55200.0,45.3469,45.3959,45.291,45.3819,55200.0
2008-08-06 12:05:00,64.89,64.95,64.8,64.89,37300.0,45.3889,45.4309,45.326,45.3889,37300.0
2008-08-06 12:10:00,64.86,64.88,64.61,64.69,31700.0,45.3679,45.3819,45.1931,45.249,31700.0
2008-08-06 12:15:00,64.7,64.88,64.68,64.88,34900.0,45.256,45.3819,45.242,45.3819,34900.0
2008-08-06 12:20:00,64.88,65.1,64.88,65.1,28400.0,45.3819,45.5358,45.3819,45.5358,28400.0
2008-08-06 12:25:00,65.09,65.18,65.08,65.12,36200.0,45.5288,45.5918,45.5218,45.5498,36200.0
2008-08-06 12:30:00,65.14,65.14,64.87,64.88,26300.0,45.5638,45.5638,45.3749,45.3819,26300.0
2008-08-06 12:35:00,64.87,64.97,64.87,64.95,47000.0,45.3749,45.4449,45.3749,45.4309,47000.0
2008-08-06 12:40:00,64.96,65.09,64.91,65.07,48300.0,45.4379,45.5288,45.4029,45.5148,48300.0
2008-08-06 12:45:00,65.07,65.08,64.82,64.84,35200.0,45.5148,45.5218,45.3399,45.3539,35200.0
2008-08-06 12:50:00,64.8,64.8,64.64,64.67,64100.0,45.326,45.326,45.214,45.235,64100.0
2008-08-06 12:55:00,64.68,64.7,64.51,64.7,34100.0,45.242,45.256,45.1231,45.256,34100.0
2008-08-06 13:00:00,64.68,64.73,64.57,64.71,73000.0,45.242,45.277,45.1651,45.263,73000.0
2008-08-06 13:05:00,64.72,64.86,64.72,64.81,49600.0,45.27,45.3679,45.27,45.3329,49600.0
2008-08-06 13:10:00,64.81,64.85,64.76,64.8,41300.0,45.3329,45.3609,45.298,45.326,41300.0
2008-08-06 13:15:00,64.82,64.99,64.8,64.93,61800.0,45.3399,45.4589,45.326,45.4169,61800.0
2008-08-06 13:20:00,64.93,65.09,64.91,65.04,47300.0,45.4169,45.5288,45.4029,45.4938,47300.0
2008-08-06 13:25:00,65.04,65.11,65.0,65.06,35700.0,45.4938,45.5428,45.4658,45.5078,35700.0
2008-08-06 13:30:00,65.06,65.11,65.02,65.08,48200.0,45.5078,45.5428,45.4798,45.5218,48200.0
2008-08-06 13:35:00,65.11,65.21,65.07,65.07,71100.0,45.5428,45.6127,45.5148,45.5148,71100.0
2008-08-06 13:40:00,65.09,65.15,65.02,65.05,104900.0,45.5288,45.5708,45.4798,45.5008,104900.0
2008-08-06 13:45:00,65.04,65.12,64.98,65.02,63900.0,45.4938,45.5498,45.4519,45.4798,63900.0
2008-08-06 13:50:00,65.01,65.09,64.96,65.06,118700.0,45.4728,45.5288,45.4379,45.5078,118700.0
2008-08-06 13:55:00,65.05,65.17,65.02,65.14,70300.0,45.5008,45.5848,45.4798,45.5638,70300.0
2008-08-06 14:00:00,65.14,65.22,65.09,65.13,78700.0,45.5638,45.6197,45.5288,45.5568,78700.0
2008-08-06 14:05:00,65.12,65.2,65.12,65.12,66100.0,45.5498,45.6057,45.5498,45.5498,66100.0
2008-08-06 14:10:00,65.14,65.27,65.12,65.26,63600.0,45.5638,45.6547,45.5498,45.6477,63600.0
2008-08-06 14:15:00,65.27,65.5,65.2,65.38,159400.0,45.6547,45.8156,45.6057,45.7316,159400.0
2008-08-06 14:20:00,65.4,65.58,65.35,65.43,109300.0,45.7456,45.8715,45.7107,45.7666,109300.0
2008-08-06 14:25:00,65.44,65.44,65.23,65.35,98800.0,45.7736,45.7736,45.6267,45.7107,98800.0
2008-08-06 14:30:00,65.32,65.65,65.32,65.58,121100.0,45.6897,45.9205,45.6897,45.8715,121100.0
2008-08-06 14:35:00,65.56,65.67,65.47,65.48,86600.0,45.8576,45.9345,45.7946,45.8016,86600.0
2008-08-06 14:40:00,65.5,65.61,65.44,65.59,97200.0,45.8156,45.8925,45.7736,45.8785,97200.0
2008-08-06 14:45:00,65.58,65.78,65.57,65.78,144700.0,45.8715,46.0114,45.8645,46.0114,144700.0
2008-08-06 14:50:00,65.78,65.9,65.75,65.76,108300.0,46.0114,46.0954,45.9905,45.9974,108300.0
2008-08-06 14:55:00,65.76,65.79,65.69,65.78,55300.0,45.9974,46.0184,45.9485,46.0114,55300.0
2008-08-06 15:00:00,65.78,65.82,65.72,65.77,128700.0,46.0114,46.0394,45.9695,46.0044,128700.0
2008-08-06 15:05:00,65.77,65.82,65.74,65.74,137000.0,46.0044,46.0394,45.9835,45.9835,137000.0
2008-08-06 15:10:00,65.74,65.88,65.71,65.77,257200.0,45.9835,46.0814,45.9625,46.0044,257200.0
2008-08-06 15:15:00,65.78,65.78,65.55,65.66,195000.0,46.0114,46.0114,45.8506,45.9275,195000.0
2008-08-06 15:20:00,65.66,65.73,65.65,65.65,149000.0,45.9275,45.9765,45.9205,45.9205,149000.0
2008-08-06 15:25:00,65.65,65.77,65.62,65.72,164500.0,45.9205,46.0044,45.8995,45.9695,164500.0
2008-08-06 15:30:00,65.7,65.7,65.54,65.6,386100.0,45.9555,45.9555,45.8436,45.8855,386100.0
2008-08-06 15:35:00,65.59,65.69,65.56,65.67,133500.0,45.8785,45.9485,45.8576,45.9345,133500.0
2008-08-06 15:40:00,65.66,65.71,65.53,65.7,178100.0,45.9275,45.9625,45.8366,45.9555,178100.0
2008-08-06 15:45:00,65.69,65.73,65.65,65.65,103000.0,45.9485,45.9765,45.9205,45.9205,103000.0
2008-08-06 15:50:00,65.65,65.73,65.57,65.73,268100.0,45.9205,45.9765,45.8645,45.9765,268100.0
2008-08-06 15:55:00,65.72,65.9,65.68,65.73,383600.0,45.9695,46.0954,45.9415,45.9765,383600.0
2008-08-07 09:30:00,65.18,65.8,65.02,65.5,248700.0,45.5918,46.0254,45.4798,45.8156,248700.0
2008-08-07 09:35:00,65.49,65.69,65.21,65.28,167200.0,45.8086,45.9485,45.6127,45.6617,167200.0
2008-08-07 09:40:00,65.26,65.6,65.17,65.2,144900.0,45.6477,45.8855,45.5848,45.6057,144900.0
2008-08-07 09:45:00,65.2,65.45,65.19,65.38,143700.0,45.6057,45.7806,45.5987,45.7316,143700.0
2008-08-07 09:50:00,65.35,66.15,65.35,66.13,244700.0,45.7107,46.2702,45.7107,46.2563,244700.0
2008-08-07 09:55:00,66.12,66.35,65.8,65.87,134300.0,46.2493,46.4101,46.0254,46.0744,134300.0
2008-08-07 10:00:00,65.88,66.18,65.86,66.1,120800.0,46.0814,46.2912,46.0674,46.2353,120800.0
2008-08-07 10:05:00,66.11,66.61,66.09,66.5,134800.0,46.2423,46.592,46.2283,46.5151,134800.0
2008-08-07 10:10:00,66.52,66.53,66.32,66.35,136200.0,46.529,46.536,46.3892,46.4101,136200.0
2008-08-07 10:15:00,66.36,66.41,66.2,66.28,208700.0,46.4171,46.4521,46.3052,46.3612,208700.0
2008-08-07 10:20:00,66.28,66.38,66.21,66.28,114500.0,46.3612,46.4311,46.3122,46.3612,114500.0
2008-08-07 10:25:00,66.28,66.31,66.12,66.25,64700.0,46.3612,46.3822,46.2493,46.3402,64700.0
2008-08-07 10:30:00,66.25,66.32,65.98,66.29,100200.0,46.3402,46.3892,46.1513,46.3682,100200.0
2008-08-07 10:35:00,66.29,66.31,66.0,66.28,123100.0,46.3682,46.3822,46.1653,46.3612,123100.0
2008-08-07 10:40:00,66.28,66.28,66.08,66.16,122100.0,46.3612,46.3612,46.2213,46.2772,122100.0
2008-08-07 10:45:00,66.17,66.19,65.9,65.97,60600.0,46.2842,46.2982,46.0954,46.1443,60600.0
2008-08-07 10:50:00,65.97,66.08,65.83,65.89,90300.0,46.1443,46.2213,46.0464,46.0884,90300.0
2008-08-07 10:55:00,65.87,66.05,65.84,66.04,64300.0,46.0744,46.2003,46.0534,46.1933,64300.0
2008-08-07 11:00:00,66.05,66.22,65.75,65.75,57200.0,46.2003,46.3192,45.9905,45.9905,57200.0
2008-08-07 11:05:00,65.76,66.09,65.65,66.05,122200.0,45.9974,46.2283,45.9205,46.2003,122200.0
2008-08-07 11:10:00,66.06,66.14,65.88,65.96,61600.0,46.2073,46.2632,46.0814,46.1373,61600.0
2008-08-07 11:15:00,65.97,66.02,65.92,66.0,46200.0,46.1443,46.1793,46.1094,46.1653,46200.0
2008-08-07 11:20:00,66.0,66.09,65.95,65.95,46400.0,46.1653,46.2283,46.1303,46.1303,46400.0
2008-08-07 11:25:00,65.97,66.1,65.97,66.07,36600.0,46.1443,46.2353,46.1443,46.2143,36600.0
2008-08-07 11:30:00,66.06,66.28,66.0,66.2,65500.0,46.2073,46.3612,46.1653,46.3052,65500.0
2008-08-07 11:35:00,66.23,66.23,66.07,66.14,39200.0,46.3262,46.3262,46.2143,46.2632,39200.0
2008-08-07 11:40:00,66.14,66.16,66.04,66.06,95300.0,46.2632,46.2772,46.1933,46.2073,95300.0
2008-08-07 11:45:00,66.05,66.21,66.02,66.06,57900.0,46.2003,46.3122,46.1793,46.2073,57900.0
2008-08-07 11:50:00,66.08,66.08,65.95,66.0,150600.0,46.2213,46.2213,46.1303,46.1653,150600.0
2008-08-07 11:55:00,66.0,66.01,65.94,65.98,116700.0,46.1653,46.1723,46.1234,46.1513,116700.0
2008-08-07 12:00:00,65.98,66.0,65.9,65.94,117500.0,46.1513,46.1653,46.0954,46.1234,117500.0
2008-08-07 12:05:00,65.94,65.97,65.78,65.88,156100.0,46.1234,46.1443,46.0114,46.0814,156100.0
2008-08-07 12:10:00,65.89,65.98,65.84,65.93,103400.0,46.0884,46.1513,46.0534,46.1164,103400.0
2008-08-07 12:15:00,65.94,66.0,65.88,65.9,45700.0,46.1234,46.1653,46.0814,46.0954,45700.0
2008-08-07 12:20:00,65.9,65.9,65.78,65.79,59500.0,46.0954,46.0954,46.0114,46.0184,59500.0
2008-08-07 12:25:00,65.79,65.82,65.75,65.76,49800.0,46.0184,46.0394,45.9905,45.9974,49800.0
2008-08-07 12:30:00,65.76,65.84,65.74,65.75,77000.0,45.9974,46.0534,45.9835,45.9905,77000.0
2008-08-07 12:35:00,65.75,65.94,65.74,65.93,94700.0,45.9905,46.1234,45.9835,46.1164,94700.0
2008-08-07 12:40:00,65.94,66.11,65.9,65.99,88200.0,46.1234,46.2423,46.0954,46.1583,88200.0
2008-08-07 12:45:00,65.99,66.2,65.98,66.14,72600.0,46.1583,46.3052,46.1513,46.2632,72600.0
2008-08-07 12:50:00,66.13,66.18,66.0,66.11,53100.0,46.2563,46.2912,46.1653,46.2423,53100.0
2008-08-07 12:55:00,66.13,66.19,65.96,66.09,65800.0,46.2563,46.2982,46.1373,46.2283,65800.0
2008-08-07 13:00:00,66.07,66.11,65.97,66.06,93900.0,46.2143,46.2423,46.1443,46.2073,93900.0
2008-08-07 13:05:00,66.06,66.11,65.99,66.02,85500.0,46.2073,46.2423,46.1583,46.1793,85500.0
2008-08-07 13:10:00,66.02,66.15,66.02,66.13,38500.0,46.1793,46.2702,46.1793,46.2563,38500.0
2008-08-07 13:15:00,66.13,66.15,65.95,66.03,60500.0,46.2563,46.2702,46.1303,46.1863,60500.0
2008-08-07 13:20:00,66.02,66.05,65.97,66.03,44400.0,46.1793,46.2003,46.1443,46.1863,44400.0
2008-08-07 13:25:00,66.03,66.03,65.94,66.01,73600.0,46.1863,46.1863,46.1234,46.1723,73600.0
2008-08-07 13:30:00,66.01,66.1,65.85,66.02,101400.0,46.1723,46.2353,46.0604,46.1793,101400.0
2008-08-07 13:35:00,66.02,66.17,65.99,66.12,67700.0,46.1793,46.2842,46.1583,46.2493,67700.0
2008-08-07 13:40:00,66.12,66.31,66.12,66.24,76500.0,46.2493,46.3822,46.2493,46.3332,76500.0
2008-08-07 13:45:00,66.23,66.26,66.04,66.08,62100.0,46.3262,46.3472,46.1933,46.2213,62100.0
2008-08-07 13:50:00,66.06,66.09,66.0,66.01,47100.0,46.2073,46.2283,46.1653,46.1723,47100.0
2008-08-07 13:55:00,66.01,66.07,65.95,65.96,62200.0,46.1723,46.2143,46.1303,46.1373,62200.0
2008-08-07 14:00:00,65.96,66.03,65.94,65.95,63900.0,46.1373,46.1863,46.1234,46.1303,63900.0
2008-08-07 14:05:00,65.93,66.03,65.91,65.99,82400.0,46.1164,46.1863,46.1024,46.1583,82400.0
2008-08-07 14:10:00,66.0,66.14,65.94,66.13,60800.0,46.1653,46.2632,46.1234,46.2563,60800.0
2008-08-07 14:15:00,66.13,66.14,66.03,66.12,131500.0,46.2563,46.2632,46.1863,46.2493,131500.0
2008-08-07 14:20:00,66.12,66.14,65.98,66.05,64200.0,46.2493,46.2632,46.1513,46.2003,64200.0
2008-08-07 14:25:00,66.05,66.06,65.94,66.02,80200.0,46.2003,46.2073,46.1234,46.1793,80200.0
2008-08-07 14:30:00,66.03,66.12,66.0,66.04,82700.0,46.1863,46.2493,46.1653,46.1933,82700.0
2008-08-07 14:35:00,66.05,66.07,65.92,66.04,117000.0,46.2003,46.2143,46.1094,46.1933,117000.0
2008-08-07 14:40:00,66.05,66.06,65.98,66.02,38500.0,46.2003,46.2073,46.1513,46.1793,38500.0
2008-08-07 14:45:00,66.01,66.02,65.82,65.89,214000.0,46.1723,46.1793,46.0394,46.0884,214000.0
2008-08-07 14:50:00,65.91,66.02,65.87,65.99,49700.0,46.1024,46.1793,46.0744,46.1583,49700.0
2008-08-07 14:55:00,65.99,66.02,65.91,65.97,61000.0,46.1583,46.1793,46.1024,46.1443,61000.0
2008-08-07 15:00:00,65.95,66.01,65.85,65.97,184300.0,46.1303,46.1723,46.0604,46.1443,184300.0
2008-08-07 15:05:00,65.95,66.08,65.89,66.07,142100.0,46.1303,46.2213,46.0884,46.2143,142100.0
2008-08-07 15:10:00,66.09,66.1,65.96,66.04,85300.0,46.2283,46.2353,46.1373,46.1933,85300.0
2008-08-07 15:15:00,66.03,66.11,66.0,66.06,91600.0,46.1863,46.2423,46.1653,46.2073,91600.0
2008-08-07 15:20:00,66.06,66.12,66.0,66.09,97800.0,46.2073,46.2493,46.1653,46.2283,97800.0
2008-08-07 15:25:00,66.09,66.16,66.05,66.12,94900.0,46.2283,46.2772,46.2003,46.2493,94900.0
2008-08-07 15:30:00,66.1,66.14,65.96,65.99,173900.0,46.2353,46.2632,46.1373,46.1583,173900.0
2008-08-07 15:35:00,65.98,66.04,65.94,65.98,204200.0,46.1513,46.1933,46.1234,46.1513,204200.0
2008-08-07 15:40:00,65.98,66.01,65.92,65.97,210500.0,46.1513,46.1723,46.1094,46.1443,210500.0
2008-08-07 15:45:00,65.97,66.0,65.92,65.98,171400.0,46.1443,46.1653,46.1094,46.1513,171400.0
2008-08-07 15:50:00,65.97,66.0,65.9,65.99,215400.0,46.1443,46.1653,46.0954,46.1583,215400.0
2008-08-07 15:55:00,65.98,66.0,65.78,65.83,199200.0,46.1513,46.1653,46.0114,46.0464,199200.0
2008-08-08 09:30:00,66.04,66.58,66.04,66.41,159400.0,46.1933,46.571,46.1933,46.4521,159400.0
2008-08-08 09:35:00,66.42,67.0,66.42,66.87,142900.0,46.4591,46.8648,46.4591,46.7739,142900.0
2008-08-08 09:40:00,66.88,66.99,66.57,66.69,126700.0,46.7809,46.8578,46.564,46.648,126700.0
2008-08-08 09:45:00,66.66,66.79,66.42,66.65,133000.0,46.627,46.7179,46.4591,46.62,133000.0
2008-08-08 09:50:00,66.65,67.12,66.65,67.0,159300.0,46.62,46.9487,46.62,46.8648,159300.0
2008-08-08 09:55:00,67.01,67.02,66.8,66.93,105900.0,46.8718,46.8788,46.7249,46.8158,105900.0
2008-08-08 10:00:00,66.94,66.97,66.78,66.78,94600.0,46.8228,46.8438,46.7109,46.7109,94600.0
2008-08-08 10:05:00,66.81,66.9,66.59,66.89,107100.0,46.7319,46.7948,46.578,46.7879,107100.0
2008-08-08 10:10:00,66.92,66.99,66.87,66.89,86900.0,46.8088,46.8578,46.7739,46.7879,86900.0
2008-08-08 10:15:00,66.9,67.0,66.79,66.88,111000.0,46.7948,46.8648,46.7179,46.7809,111000.0
2008-08-08 10:20:00,66.88,66.93,66.61,66.81,140100.0,46.7809,46.8158,46.592,46.7319,140100.0
2008-08-08 10:25:00,66.81,66.89,66.6,66.78,132800.0,46.7319,46.7879,46.585,46.7109,132800.0
2008-08-08 10:30:00,66.78,66.78,66.57,66.6,116300.0,46.7109,46.7109,46.564,46.585,116300.0
2008-08-08 10:35:00,66.6,66.62,66.32,66.33,169900.0,46.585,46.599,46.3892,46.3961,169900.0
2008-08-08 10:40:00,66.35,66.43,66.24,66.39,138000.0,46.4101,46.4661,46.3332,46.4381,138000.0
2008-08-08 10:45:00,66.37,66.41,66.22,66.29,118900.0,46.4241,46.4521,46.3192,46.3682,118900.0
2008-08-08 10:50:00,66.3,66.58,66.28,66.54,162900.0,46.3752,46.571,46.3612,46.543,162900.0
2008-08-08 10:55:00,66.57,66.72,66.54,66.66,84800.0,46.564,46.6689,46.543,46.627,84800.0
2008-08-08 11:00:00,66.65,66.79,66.59,66.75,91900.0,46.62,46.7179,46.578,46.6899,91900.0
2008-08-08 11:05:00,66.75,66.76,66.66,66.76,127900.0,46.6899,46.6969,46.627,46.6969,127900.0
2008-08-08 11:10:00,66.76,67.0,66.76,66.86,69200.0,46.6969,46.8648,46.6969,46.7669,69200.0
2008-08-08 11:15:00,66.88,66.9,66.73,66.77,96600.0,46.7809,46.7948,46.6759,46.7039,96600.0
2008-08-08 11:20:00,66.76,66.81,66.7,66.76,35700.0,46.6969,46.7319,46.655,46.6969,35700.0
2008-08-08 11:25:00,66.75,66.8,66.63,66.67,48900.0,46.6899,46.7249,46.606,46.634,48900.0
2008-08-08 11:30:00,66.66,66.76,66.62,66.71,68700.0,46.627,46.6969,46.599,46.6619,68700.0
2008-08-08 11:35:00,66.71,66.72,66.53,66.69,42700.0,46.6619,46.6689,46.536,46.648,42700.0
2008-08-08 11:40:00,66.68,66.68,66.56,66.62,39100.0,46.641,46.641,46.557,46.599,39100.0
2008-08-08 11:45:00,66.61,66.63,66.55,66.62,34500.0,46.592,46.606,46.55,46.599,34500.0
2008-08-08 11:50:00,66.62,66.74,66.58,66.74,29000.0,46.599,46.6829,46.571,46.6829,29000.0
2008-08-08 11:55:00,66.74,66.81,66.54,66.55,43800.0,46.6829,46.7319,46.543,46.55,43800.0
2008-08-08 12:00:00,66.55,66.69,66.53,66.63,40800.0,46.55,46.648,46.536,46.606,40800.0
2008-08-08 12:05:00,66.63,66.71,66.6,66.68,30800.0,46.606,46.6619,46.585,46.641,30800.0
2008-08-08 12:10:00,66.68,66.81,66.62,66.8,48600.0,46.641,46.7319,46.599,46.7249,48600.0
2008-08-08 12:15:00,66.81,66.81,66.74,66.81,145000.0,46.7319,46.7319,46.6829,46.7319,145000.0
2008-08-08 12:20:00,66.81,66.89,66.76,66.83,96000.0,46.7319,46.7879,46.6969,46.7459,96000.0
2008-08-08 12:25:00,66.82,66.9,66.78,66.79,68400.0,46.7389,46.7948,46.7109,46.7179,68400.0
2008-08-08 12:30:00,66.78,66.87,66.76,66.78,85600.0,46.7109,46.7739,46.6969,46.7109,85600.0
2008-08-08 12:35:00,66.78,66.94,66.74,66.82,85700.0,46.7109,46.8228,46.6829,46.7389,85700.0
2008-08-08 12:40:00,66.84,66.84,66.73,66.79,56400.0,46.7529,46.7529,46.6759,46.7179,56400.0
2008-08-08 12:45:00,66.79,66.92,66.79,66.89,94600.0,46.7179,46.8088,46.7179,46.7879,94600.0
2008-08-08 12:50:00,66.88,66.89,66.73,66.78,68300.0,46.7809,46.7879,46.6759,46.7109,68300.0
2008-08-08 12:55:00,66.78,66.83,66.71,66.8,31500.0,46.7109,46.7459,46.6619,46.7249,31500.0
2008-08-08 13:00:00,66.82,66.87,66.77,66.78,52000.0,46.7389,46.7739,46.7039,46.7109,52000.0
2008-08-08 13:05:00,66.78,66.9,66.78,66.83,36300.0,46.7109,46.7948,46.7109,46.7459,36300.0
2008-08-08 13:10:00,66.84,66.89,66.78,66.81,66900.0,46.7529,46.7879,46.7109,46.7319,66900.0
2008-08-08 13:15:00,66.82,66.85,66.75,66.8,50900.0,46.7389,46.7599,46.6899,46.7249,50900.0
2008-08-08 13:20:00,66.79,66.83,66.76,66.82,54000.0,46.7179,46.7459,46.6969,46.7389,54000.0
2008-08-08 13:25:00,66.82,66.9,66.78,66.89,53700.0,46.7389,46.7948,46.7109,46.7879,53700.0
2008-08-08 13:30:00,66.89,67.01,66.86,67.0,57400.0,46.7879,46.8718,46.7669,46.8648,57400.0
2008-08-08 13:35:00,67.0,67.0,66.89,66.94,41200.0,46.8648,46.8648,46.7879,46.8228,41200.0
2008-08-08 13:40:00,66.93,67.1,66.88,66.9,50600.0,46.8158,46.9347,46.7809,46.7948,50600.0
2008-08-08 13:45:00,66.91,67.01,66.88,67.0,46700.0,46.8018,46.8718,46.7809,46.8648,46700.0
2008-08-08 13:50:00,67.0,67.05,66.96,66.96,22500.0,46.8648,46.8998,46.8368,46.8368,22500.0
2008-08-08 13:55:00,66.94,66.96,66.84,66.9,31400.0,46.8228,46.8368,46.7529,46.7948,31400.0
2008-08-08 14:00:00,66.87,66.98,66.87,66.98,26500.0,46.7739,46.8508,46.7739,46.8508,26500.0
2008-08-08 14:05:00,66.98,66.98,66.91,66.92,45400.0,46.8508,46.8508,46.8018,46.8088,45400.0
2008-08-08 14:10:00,66.93,66.96,66.79,66.84,51800.0,46.8158,46.8368,46.7179,46.7529,51800.0
2008-08-08 14:15:00,66.84,66.9,66.75,66.81,60900.0,46.7529,46.7948,46.6899,46.7319,60900.0
2008-08-08 14:20:00,66.82,67.0,66.82,66.96,63400.0,46.7389,46.8648,46.7389,46.8368,63400.0
2008-08-08 14:25:00,66.96,67.15,66.95,67.11,73500.0,46.8368,46.9697,46.8298,46.9417,73500.0
2008-08-08 14:30:00,67.11,67.12,66.93,66.93,46300.0,46.9417,46.9487,46.8158,46.8158,46300.0
2008-08-08 14:35:00,66.94,67.03,66.9,67.01,49200.0,46.8228,46.8858,46.7948,46.8718,49200.0
2008-08-08 14:40:00,67.03,67.07,67.0,67.0,44000.0,46.8858,46.9138,46.8648,46.8648,44000.0
2008-08-08 14:45:00,67.0,67.09,66.98,67.06,59900.0,46.8648,46.9277,46.8508,46.9068,59900.0
2008-08-08 14:50:00,67.06,67.13,67.04,67.1,41100.0,46.9068,46.9557,46.8928,46.9347,41100.0
2008-08-08 14:55:00,67.11,67.17,67.05,67.15,51700.0,46.9417,46.9837,46.8998,46.9697,51700.0
2008-08-08 15:00:00,67.17,67.25,67.14,67.19,70300.0,46.9837,47.0397,46.9627,46.9977,70300.0
2008-08-08 15:05:00,67.22,67.25,67.08,67.15,83400.0,47.0187,47.0397,46.9208,46.9697,83400.0
2008-08-08 15:10:00,67.16,67.21,67.06,67.1,84400.0,46.9767,47.0117,46.9068,46.9347,84400.0
2008-08-08 15:15:00,67.1,67.14,66.9,66.93,123800.0,46.9347,46.9627,46.7948,46.8158,123800.0
2008-08-08 15:20:00,66.94,67.04,66.94,66.99,133800.0,46.8228,46.8928,46.8228,46.8578,133800.0
2008-08-08 15:25:00,66.99,67.07,66.96,67.03,97400.0,46.8578,46.9138,46.8368,46.8858,97400.0
2008-08-08 15:30:00,67.03,67.07,66.96,67.02,105300.0,46.8858,46.9138,46.8368,46.8788,105300.0
2008-08-08 15:35:00,67.04,67.15,67.0,67.13,120700.0,46.8928,46.9697,46.8648,46.9557,120700.0
2008-08-08 15:40:00,67.12,67.25,67.08,67.23,173300.0,46.9487,47.0397,46.9208,47.0257,173300.0
2008-08-08 15:45:00,67.24,67.27,67.15,67.2,145000.0,47.0327,47.0537,46.9697,47.0047,145000.0
2008-08-08 15:50:00,67.2,67.26,67.17,67.17,183900.0,47.0047,47.0467,46.9837,46.9837,183900.0
2008-08-08 15:55:00,67.17,67.18,66.36,67.03,411500.0,46.9837,46.9907,46.4171,46.8858,411500.0
2008-08-11 09:30:00,66.97,67.05,66.37,66.42,91800.0,46.8438,46.8998,46.4241,46.4591,91800.0
2008-08-11 09:35:00,66.41,67.33,66.41,67.09,163000.0,46.4521,47.0956,46.4521,46.9277,163000.0
2008-08-11 09:40:00,67.09,67.46,67.04,67.41,103300.0,46.9277,47.1866,46.8928,47.1516,103300.0
2008-08-11 09:45:00,67.41,67.53,67.25,67.26,101300.0,47.1516,47.2355,47.0397,47.0467,101300.0
2008-08-11 09:50:00,67.25,67.37,67.1,67.17,66900.0,47.0397,47.1236,46.9347,46.9837,66900.0
2008-08-11 09:55:00,67.17,67.47,67.0,67.45,55000.0,46.9837,47.1935,46.8648,47.1796,55000.0
2008-08-11 10:00:00,67.46,67.51,67.24,67.31,83300.0,47.1866,47.2215,47.0327,47.0816,83300.0
2008-08-11 10:05:00,67.3,67.36,67.23,67.36,52200.0,47.0746,47.1166,47.0257,47.1166,52200.0
2008-08-11 10:10:00,67.34,67.48,67.28,67.32,40200.0,47.1026,47.2005,47.0606,47.0886,40200.0
2008-08-11 10:15:00,67.34,67.68,67.11,67.66,80000.0,47.1026,47.3404,46.9417,47.3264,80000.0
2008-08-11 10:20:00,67.65,67.93,67.62,67.79,78700.0,47.3195,47.5153,47.2985,47.4174,78700.0
2008-08-11 10:25:00,67.78,67.82,67.28,67.35,70400.0,47.4104,47.4384,47.0606,47.1096,70400.0
2008-08-11 10:30:00,67.35,67.57,67.32,67.43,61100.0,47.1096,47.2635,47.0886,47.1656,61100.0
2008-08-11 10:35:00,67.44,67.48,67.17,67.19,56900.0,47.1726,47.2005,46.9837,46.9977,56900.0
2008-08-11 10:40:00,67.2,67.23,67.18,67.2,66200.0,47.0047,47.0257,46.9907,47.0047,66200.0
2008-08-11 10:45:00,67.2,67.33,67.17,67.17,62400.0,47.0047,47.0956,46.9837,46.9837,62400.0
2008-08-11 10:50:00,67.16,67.24,67.05,67.08,92200.0,46.9767,47.0327,46.8998,46.9208,92200.0
2008-08-11 10:55:00,67.06,67.23,67.0,67.2,94100.0,46.9068,47.0257,46.8648,47.0047,94100.0
2008-08-11 11:00:00,67.22,67.65,67.22,67.63,64600.0,47.0187,47.3195,47.0187,47.3055,64600.0
2008-08-11 11:05:00,67.66,67.74,67.54,67.6,53600.0,47.3264,47.3824,47.2425,47.2845,53600.0
2008-08-11 11:10:00,67.59,67.68,67.28,67.28,47700.0,47.2775,47.3404,47.0606,47.0606,47700.0
2008-08-11 11:15:00,67.27,67.48,67.21,67.47,40100.0,47.0537,47.2005,47.0117,47.1935,40100.0
2008-08-11 11:20:00,67.47,67.48,67.21,67.29,27400.0,47.1935,47.2005,47.0117,47.0676,27400.0
2008-08-11 11:25:00,67.29,67.65,67.29,67.6,34500.0,47.0676,47.3195,47.0676,47.2845,34500.0
2008-08-11 11:30:00,67.6,67.6,67.4,67.48,30600.0,47.2845,47.2845,47.1446,47.2005,30600.0
2008-08-11 11:35:00,67.47,67.68,67.47,67.67,49800.0,47.1935,47.3404,47.1935,47.3334,49800.0
2008-08-11 11:40:00,67.66,67.68,67.52,67.64,44500.0,47.3264,47.3404,47.2285,47.3125,44500.0
2008-08-11 11:45:00,67.65,67.67,67.55,67.66,48000.0,47.3195,47.3334,47.2495,47.3264,48000.0
2008-08-11 11:50:00,67.66,67.83,67.63,67.81,65400.0,47.3264,47.4454,47.3055,47.4314,65400.0
2008-08-11 11:55:00,67.83,67.89,67.58,67.6,54000.0,47.4454,47.4873,47.2705,47.2845,54000.0
2008-08-11 12:00:00,67.62,67.93,67.59,67.9,58900.0,47.2985,47.5153,47.2775,47.4943,58900.0
2008-08-11 12:05:00,67.92,67.98,67.88,67.98,46300.0,47.5083,47.5503,47.4803,47.5503,46300.0
2008-08-11 12:10:00,67.98,68.0,67.95,67.99,33100.0,47.5503,47.5643,47.5293,47.5573,33100.0
2008-08-11 12:15:00,67.98,68.1,67.98,68.04,69600.0,47.5503,47.6342,47.5503,47.5922,69600.0
2008-08-11 12:20:00,68.04,68.18,68.04,68.17,42400.0,47.5922,47.6902,47.5922,47.6832,42400.0
2008-08-11 12:25:00,68.18,68.25,68.06,68.16,52000.0,47.6902,47.7391,47.6062,47.6762,52000.0
2008-08-11 12:30:00,68.19,68.28,68.08,68.12,117800.0,47.6972,47.7601,47.6202,47.6482,117800.0
2008-08-11 12:35:00,68.12,68.17,68.01,68.15,50900.0,47.6482,47.6832,47.5713,47.6692,50900.0
2008-08-11 12:40:00,68.16,68.2,68.12,68.15,44300.0,47.6762,47.7042,47.6482,47.6692,44300.0
2008-08-11 12:45:00,68.17,68.22,68.08,68.1,65700.0,47.6832,47.7182,47.6202,47.6342,65700.0
2008-08-11 12:50:00,68.1,68.24,67.94,68.18,78300.0,47.6342,47.7321,47.5223,47.6902,78300.0
2008-08-11 12:55:00,68.15,68.2,68.02,68.04,51400.0,47.6692,47.7042,47.5783,47.5922,51400.0
2008-08-11 13:00:00,68.05,68.13,68.0,68.12,45400.0,47.5992,47.6552,47.5643,47.6482,45400.0
2008-08-11 13:05:00,68.11,68.25,68.05,68.25,43000.0,47.6412,47.7391,47.5992,47.7391,43000.0
2008-08-11 13:10:00,68.25,68.35,68.25,68.29,42200.0,47.7391,47.8091,47.7391,47.7671,42200.0
2008-08-11 13:15:00,68.3,68.43,68.29,68.41,40600.0,47.7741,47.865,47.7671,47.8511,40600.0
2008-08-11 13:20:00,68.39,68.56,68.38,68.54,46700.0,47.8371,47.956,47.8301,47.942,46700.0
2008-08-11 13:25:00,68.5,68.61,68.49,68.6,25900.0,47.914,47.9909,47.907,47.984,25900.0
2008-08-11 13:30:00,68.61,68.79,68.6,68.79,38400.0,47.9909,48.1169,47.984,48.1169,38400.0
2008-08-11 13:35:00,68.78,68.8,68.5,68.57,51300.0,48.1099,48.1238,47.914,47.963,51300.0
2008-08-11 13:40:00,68.58,68.58,68.39,68.5,50500.0,47.97,47.97,47.8371,47.914,50500.0
2008-08-11 13:45:00,68.48,68.86,68.48,68.83,41300.0,47.9,48.1658,47.9,48.1448,41300.0
2008-08-11 13:50:00,68.83,68.97,68.78,68.9,126300.0,48.1448,48.2428,48.1099,48.1938,126300.0
2008-08-11 13:55:00,68.91,68.94,68.53,68.59,60400.0,48.2008,48.2218,47.935,47.977,60400.0
2008-08-11 14:00:00,68.59,68.62,68.27,68.43,74600.0,47.977,47.9979,47.7531,47.865,74600.0
2008-08-11 14:05:00,68.44,68.53,68.31,68.35,94900.0,47.872,47.935,47.7811,47.8091,94900.0
2008-08-11 14:10:00,68.35,68.37,68.04,68.07,140600.0,47.8091,47.8231,47.5922,47.6132,140600.0
2008-08-11 14:15:00,68.06,68.13,67.98,68.03,140600.0,47.6062,47.6552,47.5503,47.5853,140600.0
2008-08-11 14:20:00,68.02,68.04,67.54,67.75,103200.0,47.5783,47.5922,47.2425,47.3894,103200.0
2008-08-11 14:25:00,67.75,67.75,67.51,67.51,66000.0,47.3894,47.3894,47.2215,47.2215,66000.0
2008-08-11 14:30:00,67.5,67.59,67.3,67.33,115700.0,47.2145,47.2775,47.0746,47.0956,115700.0
2008-08-11 14:35:00,67.31,67.55,67.1,67.53,109500.0,47.0816,47.2495,46.9347,47.2355,109500.0
2008-08-11 14:40:00,67.53,67.53,67.2,67.2,70300.0,47.2355,47.2355,47.0047,47.0047,70300.0
2008-08-11 14:45:00,67.2,67.28,67.1,67.21,58600.0,47.0047,47.0606,46.9347,47.0117,58600.0
2008-08-11 14:50:00,67.21,67.3,67.05,67.05,38000.0,47.0117,47.0746,46.8998,46.8998,38000.0
2008-08-11 14:55:00,67.04,67.24,67.0,67.23,76900.0,46.8928,47.0327,46.8648,47.0257,76900.0
2008-08-11 15:00:00,67.22,67.5,67.09,67.4,145300.0,47.0187,47.2145,46.9277,47.1446,145300.0
2008-08-11 15:05:00,67.39,67.47,67.22,67.22,89700.0,47.1376,47.1935,47.0187,47.0187,89700.0
2008-08-11 15:10:00,67.21,67.34,67.1,67.19,72100.0,47.0117,47.1026,46.9347,46.9977,72100.0
2008-08-11 15:15:00,67.17,67.25,67.13,67.13,55100.0,46.9837,47.0397,46.9557,46.9557,55100.0
2008-08-11 15:20:00,67.13,67.16,66.95,67.09,95400.0,46.9557,46.9767,46.8298,46.9277,95400.0
2008-08-11 15:25:00,67.09,67.13,66.89,66.96,77800.0,46.9277,46.9557,46.7879,46.8368,77800.0
2008-08-11 15:30:00,67.0,67.0,66.62,66.62,116600.0,46.8648,46.8648,46.599,46.599,116600.0
2008-08-11 15:35:00,66.61,66.94,66.61,66.79,224400.0,46.592,46.8228,46.592,46.7179,224400.0
2008-08-11 15:40:00,66.8,67.09,66.79,66.95,150100.0,46.7249,46.9277,46.7179,46.8298,150100.0
2008-08-11 15:45:00,66.96,66.97,66.7,66.92,221100.0,46.8368,46.8438,46.655,46.8088,221100.0
2008-08-11 15:50:00,66.91,67.15,66.9,67.14,144800.0,46.8018,46.9697,46.7948,46.9627,144800.0
2008-08-11 15:55:00,67.14,67.15,66.96,67.1,288300.0,46.9627,46.9697,46.8368,46.9347,288300.0
2008-08-12 09:30:00,66.79,67.0,66.52,66.58,78700.0,46.7179,46.8648,46.529,46.571,78700.0
2008-08-12 09:35:00,66.59,67.01,66.57,66.96,99400.0,46.578,46.8718,46.564,46.8368,99400.0
2008-08-12 09:40:00,66.99,67.29,66.75,67.25,85800.0,46.8578,47.0676,46.6899,47.0397,85800.0
2008-08-12 09:45:00,67.25,67.75,67.23,67.36,118200.0,47.0397,47.3894,47.0257,47.1166,118200.0
2008-08-12 09:50:00,67.36,67.56,66.97,67.0,118000.0,47.1166,47.2565,46.8438,46.8648,118000.0
2008-08-12 09:55:00,67.01,67.49,66.97,67.21,73100.0,46.8718,47.2075,46.8438,47.0117,73100.0
2008-08-12 10:00:00,67.21,67.33,67.19,67.24,143100.0,47.0117,47.0956,46.9977,47.0327,143100.0
2008-08-12 10:05:00,67.25,67.49,67.24,67.39,59500.0,47.0397,47.2075,47.0327,47.1376,59500.0
2008-08-12 10:10:00,67.38,67.39,66.94,66.97,80100.0,47.1306,47.1376,46.8228,46.8438,80100.0
2008-08-12 10:15:00,66.97,67.4,66.9,67.31,49200.0,46.8438,47.1446,46.7948,47.0816,49200.0
2008-08-12 10:20:00,67.28,67.33,66.99,67.0,58900.0,47.0606,47.0956,46.8578,46.8648,58900.0
2008-08-12 10:25:00,67.01,67.12,66.94,67.06,44500.0,46.8718,46.9487,46.8228,46.9068,44500.0
2008-08-12 10:30:00,67.07,67.13,66.96,67.05,62500.0,46.9138,46.9557,46.8368,46.8998,62500.0
2008-08-12 10:35:00,67.05,67.19,66.94,67.09,61300.0,46.8998,46.9977,46.8228,46.9277,61300.0
2008-08-12 10:40:00,67.1,67.25,67.03,67.18,48800.0,46.9347,47.0397,46.8858,46.9907,48800.0
2008-08-12 10:45:00,67.18,67.25,67.1,67.24,34800.0,46.9907,47.0397,46.9347,47.0327,34800.0
2008-08-12 10:50:00,67.21,67.32,67.16,67.3,39300.0,47.0117,47.0886,46.9767,47.0746,39300.0
2008-08-12 10:55:00,67.32,67.45,67.26,67.3,43000.0,47.0886,47.1796,47.0467,47.0746,43000.0
2008-08-12 11:00:00,67.29,67.32,67.17,67.23,66700.0,47.0676,47.0886,46.9837,47.0257,66700.0
2008-08-12 11:05:00,67.23,67.34,67.22,67.3,60600.0,47.0257,47.1026,47.0187,47.0746,60600.0
2008-08-12 11:10:00,67.3,67.38,67.24,67.3,66500.0,47.0746,47.1306,47.0327,47.0746,66500.0
2008-08-12 11:15:00,67.3,67.32,67.24,67.27,21300.0,47.0746,47.0886,47.0327,47.0537,21300.0
2008-08-12 11:20:00,67.26,67.7,67.26,67.39,154100.0,47.0467,47.3544,47.0467,47.1376,154100.0
2008-08-12 11:25:00,67.37,67.59,67.36,67.58,71300.0,47.1236,47.2775,47.1166,47.2705,71300.0
2008-08-12 11:30:00,67.58,67.68,67.35,67.46,79500.0,47.2705,47.3404,47.1096,47.1866,79500.0
2008-08-12 11:35:00,67.46,67.46,67.3,67.34,45100.0,47.1866,47.1866,47.0746,47.1026,45100.0
2008-08-12 11:40:00,67.34,67.54,67.31,67.5,49000.0,47.1026,47.2425,47.0816,47.2145,49000.0
2008-08-12 11:45:00,67.5,67.55,67.36,67.36,36900.0,47.2145,47.2495,47.1166,47.1166,36900.0
2008-08-12 11:50:00,67.38,67.52,67.35,67.52,29500.0,47.1306,47.2285,47.1096,47.2285,29500.0
2008-08-12 11:55:00,67.5,67.63,67.47,67.61,36000.0,47.2145,47.3055,47.1935,47.2915,36000.0
2008-08-12 12:00:00,67.59,67.69,67.56,67.69,17000.0,47.2775,47.3474,47.2565,47.3474,17000.0
2008-08-12 12:05:00,67.66,67.79,67.64,67.76,85200.0,47.3264,47.4174,47.3125,47.3964,85200.0
2008-08-12 12:10:00,67.76,67.81,67.71,67.72,69000.0,47.3964,47.4314,47.3614,47.3684,69000.0
2008-08-12 12:15:00,67.72,67.8,67.7,67.74,50700.0,47.3684,47.4244,47.3544,47.3824,50700.0
2008-08-12 12:20:00,67.74,67.82,67.7,67.78,27400.0,47.3824,47.4384,47.3544,47.4104,27400.0
2008-08-12 12:25:00,67.81,67.91,67.78,67.86,38600.0,47.4314,47.5013,47.4104,47.4663,38600.0
2008-08-12 12:30:00,67.87,67.98,67.82,67.84,43600.0,47.4733,47.5503,47.4384,47.4524,43600.0
2008-08-12 12:35:00,67.86,67.87,67.81,67.87,35300.0,47.4663,47.4733,47.4314,47.4733,35300.0
2008-08-12 12:40:00,67.86,67.99,67.81,67.96,60700.0,47.4663,47.5573,47.4314,47.5363,60700.0
2008-08-12 12:45:00,67.95,67.95,67.84,67.9,45400.0,47.5293,47.5293,47.4524,47.4943,45400.0
2008-08-12 12:50:00,67.91,67.93,67.89,67.91,82100.0,47.5013,47.5153,47.4873,47.5013,82100.0
2008-08-12 12:55:00,67.9,68.18,67.88,68.1,63300.0,47.4943,47.6902,47.4803,47.6342,63300.0
2008-08-12 13:00:00,68.1,68.2,67.99,67.99,68600.0,47.6342,47.7042,47.5573,47.5573,68600.0
2008-08-12 13:05:00,67.99,68.04,67.9,67.97,50900.0,47.5573,47.5922,47.4943,47.5433,50900.0
2008-08-12 13:10:00,67.97,68.02,67.9,67.94,42700.0,47.5433,47.5783,47.4943,47.5223,42700.0
2008-08-12 13:15:00,67.92,68.02,67.9,67.97,21500.0,47.5083,47.5783,47.4943,47.5433,21500.0
2008-08-12 13:20:00,67.96,68.03,67.91,67.96,35400.0,47.5363,47.5853,47.5013,47.5363,35400.0
2008-08-12 13:25:00,67.95,68.07,67.94,68.03,63300.0,47.5293,47.6132,47.5223,47.5853,63300.0
2008-08-12 13:30:00,68.03,68.07,67.97,68.02,73900.0,47.5853,47.6132,47.5433,47.5783,73900.0
2008-08-12 13:35:00,68.03,68.05,67.97,67.99,38100.0,47.5853,47.5992,47.5433,47.5573,38100.0
2008-08-12 13:40:00,67.99,68.0,67.94,67.99,48400.0,47.5573,47.5643,47.5223,47.5573,48400.0
2008-08-12 13:45:00,67.99,68.01,67.92,67.94,30000.0,47.5573,47.5713,47.5083,47.5223,30000.0
2008-08-12 13:50:00,67.93,67.97,67.81,67.81,60500.0,47.5153,47.5433,47.4314,47.4314,60500.0
2008-08-12 13:55:00,67.81,67.83,67.57,67.65,95600.0,47.4314,47.4454,47.2635,47.3195,95600.0
2008-08-12 14:00:00,67.64,67.82,67.59,67.6,55900.0,47.3125,47.4384,47.2775,47.2845,55900.0
2008-08-12 14:05:00,67.61,67.75,67.54,67.57,59100.0,47.2915,47.3894,47.2425,47.2635,59100.0
2008-08-12 14:10:00,67.57,67.79,67.53,67.77,37400.0,47.2635,47.4174,47.2355,47.4034,37400.0
2008-08-12 14:15:00,67.76,67.76,67.65,67.66,26200.0,47.3964,47.3964,47.3195,47.3264,26200.0
2008-08-12 14:20:00,67.66,67.77,67.61,67.72,57500.0,47.3264,47.4034,47.2915,47.3684,57500.0
2008-08-12 14:25:00,67.72,67.93,67.72,67.82,43700.0,47.3684,47.5153,47.3684,47.4384,43700.0
2008-08-12 14:30:00,67.82,67.82,67.74,67.75,14400.0,47.4384,47.4384,47.3824,47.3894,14400.0
2008-08-12 14:35:00,67.76,67.81,67.74,67.75,25700.0,47.3964,47.4314,47.3824,47.3894,25700.0
2008-08-12 14:40:00,67.75,67.75,67.62,67.63,19400.0,47.3894,47.3894,47.2985,47.3055,19400.0
2008-08-12 14:45:00,67.62,67.66,67.59,67.63,38800.0,47.2985,47.3264,47.2775,47.3055,38800.0
2008-08-12 14:50:00,67.63,67.74,67.59,67.71,29300.0,47.3055,47.3824,47.2775,47.3614,29300.0
2008-08-12 14:55:00,67.69,67.73,67.47,67.52,41600.0,47.3474,47.3754,47.1935,47.2285,41600.0
2008-08-12 15:00:00,67.52,67.6,67.39,67.51,53600.0,47.2285,47.2845,47.1376,47.2215,53600.0
2008-08-12 15:05:00,67.51,67.62,67.46,67.52,60300.0,47.2215,47.2985,47.1866,47.2285,60300.0
2008-08-12 15:10:00,67.48,67.55,67.31,67.39,82100.0,47.2005,47.2495,47.0816,47.1376,82100.0
2008-08-12 15:15:00,67.39,67.45,67.3,67.44,135300.0,47.1376,47.1796,47.0746,47.1726,135300.0
2008-08-12 15:20:00,67.44,67.52,67.31,67.51,59400.0,47.1726,47.2285,47.0816,47.2215,59400.0
2008-08-12 15:25:00,67.52,67.61,67.4,67.51,96300.0,47.2285,47.2915,47.1446,47.2215,96300.0
2008-08-12 15:30:00,67.51,67.52,67.32,67.32,95800.0,47.2215,47.2285,47.0886,47.0886,95800.0
2008-08-12 15:35:00,67.32,67.56,67.32,67.5,91200.0,47.0886,47.2565,47.0886,47.2145,91200.0
2008-08-12 15:40:00,67.5,67.65,67.36,67.58,106100.0,47.2145,47.3195,47.1166,47.2705,106100.0
2008-08-12 15:45:00,67.59,67.86,67.48,67.81,103000.0,47.2775,47.4663,47.2005,47.4314,103000.0
2008-08-12 15:50:00,67.81,67.81,67.6,67.66,110300.0,47.4314,47.4314,47.2845,47.3264,110300.0
2008-08-12 15:55:00,67.66,67.8,67.61,67.8,152800.0,47.3264,47.4244,47.2915,47.4244,152800.0
2008-08-13 09:30:00,67.37,67.48,67.06,67.09,80400.0,47.1236,47.2005,46.9068,46.9277,80400.0
2008-08-13 09:35:00,67.1,67.28,66.96,67.0,84800.0,46.9347,47.0606,46.8368,46.8648,84800.0
2008-08-13 09:40:00,66.95,67.0,66.76,66.95,67300.0,46.8298,46.8648,46.6969,46.8298,67300.0
2008-08-13 09:45:00,66.94,66.94,66.7,66.73,71700.0,46.8228,46.8228,46.655,46.6759,71700.0
2008-08-13 09:50:00,66.76,66.76,66.58,66.7,91400.0,46.6969,46.6969,46.571,46.655,91400.0
2008-08-13 09:55:00,66.7,66.94,66.67,66.92,56900.0,46.655,46.8228,46.634,46.8088,56900.0
2008-08-13 10:00:00,66.93,67.08,66.72,66.92,96500.0,46.8158,46.9208,46.6689,46.8088,96500.0
2008-08-13 10:05:00,66.92,67.01,66.81,66.94,108600.0,46.8088,46.8718,46.7319,46.8228,108600.0
2008-08-13 10:10:00,66.94,67.18,66.8,67.07,55000.0,46.8228,46.9907,46.7249,46.9138,55000.0
2008-08-13 10:15:00,67.1,67.17,67.05,67.09,51400.0,46.9347,46.9837,46.8998,46.9277,51400.0
2008-08-13 10:20:00,67.08,67.21,67.05,67.21,52100.0,46.9208,47.0117,46.8998,47.0117,52100.0
2008-08-13 10:25:00,67.2,67.21,66.96,67.0,31200.0,47.0047,47.0117,46.8368,46.8648,31200.0
2008-08-13 10:30:00,66.99,66.99,66.71,66.74,74700.0,46.8578,46.8578,46.6619,46.6829,74700.0
2008-08-13 10:35:00,66.74,66.76,66.4,66.45,107200.0,46.6829,46.6969,46.4451,46.4801,107200.0
2008-08-13 10:40:00,66.44,66.49,66.31,66.38,90400.0,46.4731,46.5081,46.3822,46.4311,90400.0
2008-08-13 10:45:00,66.39,66.65,66.36,66.65,102500.0,46.4381,46.62,46.4171,46.62,102500.0
2008-08-13 10:50:00,66.67,66.88,66.45,66.72,64500.0,46.634,46.7809,46.4801,46.6689,64500.0
2008-08-13 10:55:00,66.71,66.98,66.68,66.98,35300.0,46.6619,46.8508,46.641,46.8508,35300.0
2008-08-13 11:00:00,66.95,67.06,66.94,66.98,71900.0,46.8298,46.9068,46.8228,46.8508,71900.0
2008-08-13 11:05:00,67.0,67.03,66.77,66.8,77000.0,46.8648,46.8858,46.7039,46.7249,77000.0
2008-08-13 11:10:00,66.8,66.81,66.63,66.67,58900.0,46.7249,46.7319,46.606,46.634,58900.0
2008-08-13 11:15:00,66.65,66.93,66.65,66.93,49600.0,46.62,46.8158,46.62,46.8158,49600.0
2008-08-13 11:20:00,66.93,66.99,66.72,66.78,34800.0,46.8158,46.8578,46.6689,46.7109,34800.0
2008-08-13 11:25:00,66.75,66.92,66.73,66.85,34800.0,46.6899,46.8088,46.6759,46.7599,34800.0
2008-08-13 11:30:00,66.86,66.86,66.62,66.76,33900.0,46.7669,46.7669,46.599,46.6969,33900.0
2008-08-13 11:35:00,66.76,66.8,66.67,66.75,33400.0,46.6969,46.7249,46.634,46.6899,33400.0
2008-08-13 11:40:00,66.75,66.76,66.4,66.6,60000.0,46.6899,46.6969,46.4451,46.585,60000.0
2008-08-13 11:45:00,66.6,66.6,66.4,66.49,34100.0,46.585,46.585,46.4451,46.5081,34100.0
2008-08-13 11:50:00,66.47,66.5,66.38,66.46,27400.0,46.4941,46.5151,46.4311,46.4871,27400.0
2008-08-13 11:55:00,66.47,66.47,66.32,66.34,49500.0,46.4941,46.4941,46.3892,46.4031,49500.0
2008-08-13 12:00:00,66.35,66.35,66.25,66.31,74800.0,46.4101,46.4101,46.3402,46.3822,74800.0
2008-08-13 12:05:00,66.31,66.43,66.18,66.2,137100.0,46.3822,46.4661,46.2912,46.3052,137100.0
2008-08-13 12:10:00,66.2,66.24,66.03,66.17,84600.0,46.3052,46.3332,46.1863,46.2842,84600.0
2008-08-13 12:15:00,66.17,66.24,66.05,66.15,51000.0,46.2842,46.3332,46.2003,46.2702,51000.0
2008-08-13 12:20:00,66.15,66.28,66.07,66.13,51900.0,46.2702,46.3612,46.2143,46.2563,51900.0
2008-08-13 12:25:00,66.13,66.14,66.05,66.11,45400.0,46.2563,46.2632,46.2003,46.2423,45400.0
2008-08-13 12:30:00,66.1,66.2,66.04,66.2,60300.0,46.2353,46.3052,46.1933,46.3052,60300.0
2008-08-13 12:35:00,66.2,66.36,66.19,66.28,75700.0,46.3052,46.4171,46.2982,46.3612,75700.0
2008-08-13 12:40:00,66.29,66.37,66.22,66.35,61700.0,46.3682,46.4241,46.3192,46.4101,61700.0
2008-08-13 12:45:00,66.34,66.38,66.27,66.29,38100.0,46.4031,46.4311,46.3542,46.3682,38100.0
2008-08-13 12:50:00,66.3,66.32,66.18,66.31,63300.0,46.3752,46.3892,46.2912,46.3822,63300.0
2008-08-13 12:55:00,66.31,66.45,66.27,66.43,93300.0,46.3822,46.4801,46.3542,46.4661,93300.0
2008-08-13 13:00:00,66.43,66.43,66.27,66.36,62000.0,46.4661,46.4661,46.3542,46.4171,62000.0
2008-08-13 13:05:00,66.35,66.36,66.21,66.21,39100.0,46.4101,46.4171,46.3122,46.3122,39100.0
2008-08-13 13:10:00,66.21,66.21,66.03,66.09,50600.0,46.3122,46.3122,46.1863,46.2283,50600.0
2008-08-13 13:15:00,66.09,66.18,66.04,66.17,46300.0,46.2283,46.2912,46.1933,46.2842,46300.0
2008-08-13 13:20:00,66.16,66.34,66.11,66.34,55800.0,46.2772,46.4031,46.2423,46.4031,55800.0
2008-08-13 13:25:00,66.35,66.49,66.34,66.47,37500.0,46.4101,46.5081,46.4031,46.4941,37500.0
2008-08-13 13:30:00,66.46,66.72,66.41,66.57,91000.0,46.4871,46.6689,46.4521,46.564,91000.0
2008-08-13 13:35:00,66.57,66.77,66.49,66.71,50500.0,46.564,46.7039,46.5081,46.6619,50500.0
2008-08-13 13:40:00,66.71,66.92,66.71,66.86,59700.0,46.6619,46.8088,46.6619,46.7669,59700.0
2008-08-13 13:45:00,66.84,66.85,66.52,66.52,61700.0,46.7529,46.7599,46.529,46.529,61700.0
2008-08-13 13:50:00,66.54,66.73,66.49,66.66,65000.0,46.543,46.6759,46.5081,46.627,65000.0
2008-08-13 13:55:00,66.67,66.98,66.66,66.86,76800.0,46.634,46.8508,46.627,46.7669,76800.0
2008-08-13 14:00:00,66.88,67.17,66.83,67.0,67300.0,46.7809,46.9837,46.7459,46.8648,67300.0
2008-08-13 14:05:00,67.0,67.02,66.89,67.0,30400.0,46.8648,46.8788,46.7879,46.8648,30400.0
2008-08-13 14:10:00,67.0,67.16,66.9,66.99,41600.0,46.8648,46.9767,46.7948,46.8578,41600.0
2008-08-13 14:15:00,67.03,67.04,66.91,67.0,34600.0,46.8858,46.8928,46.8018,46.8648,34600.0
2008-08-13 14:20:00,67.0,67.06,66.85,67.04,41400.0,46.8648,46.9068,46.7599,46.8928,41400.0
2008-08-13 14:25:00,67.01,67.18,66.99,67.03,60400.0,46.8718,46.9907,46.8578,46.8858,60400.0
2008-08-13 14:30:00,67.04,67.1,67.02,67.06,24100.0,46.8928,46.9347,46.8788,46.9068,24100.0
2008-08-13 14:35:00,67.06,67.19,67.06,67.11,22300.0,46.9068,46.9977,46.9068,46.9417,22300.0
2008-08-13 14:40:00,67.1,67.35,67.1,67.34,46800.0,46.9347,47.1096,46.9347,47.1026,46800.0
2008-08-13 14:45:00,67.34,67.46,67.27,67.27,70200.0,47.1026,47.1866,47.0537,47.0537,70200.0
2008-08-13 14:50:00,67.3,67.3,67.14,67.23,25600.0,47.0746,47.0746,46.9627,47.0257,25600.0
2008-08-13 14:55:00,67.23,67.48,67.22,67.48,54300.0,47.0257,47.2005,47.0187,47.2005,54300.0
2008-08-13 15:00:00,67.48,67.5,67.3,67.35,46000.0,47.2005,47.2145,47.0746,47.1096,46000.0
2008-08-13 15:05:00,67.34,67.34,67.06,67.07,58800.0,47.1026,47.1026,46.9068,46.9138,58800.0
2008-08-13 15:10:00,67.09,67.26,67.07,67.2,32200.0,46.9277,47.0467,46.9138,47.0047,32200.0
2008-08-13 15:15:00,67.2,67.22,66.88,67.04,77400.0,47.0047,47.0187,46.7809,46.8928,77400.0
2008-08-13 15:20:00,67.02,67.03,66.75,66.89,69400.0,46.8788,46.8858,46.6899,46.7879,69400.0
2008-08-13 15:25:00,66.91,66.94,66.81,66.83,67000.0,46.8018,46.8228,46.7319,46.7459,67000.0
2008-08-13 15:30:00,66.83,66.87,66.62,66.76,81400.0,46.7459,46.7739,46.599,46.6969,81400.0
2008-08-13 15:35:00,66.75,66.77,66.63,66.73,41700.0,46.6899,46.7039,46.606,46.6759,41700.0
2008-08-13 15:40:00,66.73,66.8,66.63,66.69,51500.0,46.6759,46.7249,46.606,46.648,51500.0
2008-08-13 15:45:00,66.67,66.75,66.61,66.61,66600.0,46.634,46.6899,46.592,46.592,66600.0
2008-08-13 15:50:00,66.62,66.76,66.59,66.75,95200.0,46.599,46.6969,46.578,46.6899,95200.0
2008-08-13 15:55:00,66.75,66.95,66.73,66.95,150600.0,46.6899,46.8298,46.6759,46.8298,150600.0
2008-08-14 09:30:00,66.48,66.48,66.26,66.31,84700.0,46.5011,46.5011,46.3472,46.3822,84700.0
2008-08-14 09:35:00,66.34,66.79,66.29,66.7,84400.0,46.4031,46.7179,46.3682,46.655,84400.0
2008-08-14 09:40:00,66.69,66.74,66.46,66.56,79000.0,46.648,46.6829,46.4871,46.557,79000.0
2008-08-14 09:45:00,66.55,66.64,66.51,66.53,43300.0,46.55,46.613,46.5221,46.536,43300.0
2008-08-14 09:50:00,66.54,66.67,66.41,66.67,73400.0,46.543,46.634,46.4521,46.634,73400.0
2008-08-14 09:55:00,66.64,66.69,66.29,66.68,68900.0,46.613,46.648,46.3682,46.641,68900.0
2008-08-14 10:00:00,66.68,66.86,66.64,66.72,49100.0,46.641,46.7669,46.613,46.6689,49100.0
2008-08-14 10:05:00,66.73,66.98,66.66,66.97,76100.0,46.6759,46.8508,46.627,46.8438,76100.0
2008-08-14 10:10:00,66.96,67.0,66.71,66.72,65500.0,46.8368,46.8648,46.6619,46.6689,65500.0
2008-08-14 10:15:00,66.72,67.0,66.68,66.99,44800.0,46.6689,46.8648,46.641,46.8578,44800.0
2008-08-14 10:20:00,67.0,67.1,66.83,66.93,59300.0,46.8648,46.9347,46.7459,46.8158,59300.0
2008-08-14 10:25:00,66.93,67.1,66.83,67.1,52900.0,46.8158,46.9347,46.7459,46.9347,52900.0
2008-08-14 10:30:00,67.1,67.14,66.98,67.05,47600.0,46.9347,46.9627,46.8508,46.8998,47600.0
2008-08-14 10:35:00,67.05,67.13,66.8,66.99,68400.0,46.8998,46.9557,46.7249,46.8578,68400.0
2008-08-14 10:40:00,67.01,67.29,66.99,67.29,41200.0,46.8718,47.0676,46.8578,47.0676,41200.0
2008-08-14 10:45:00,67.29,67.42,67.1,67.19,32700.0,47.0676,47.1586,46.9347,46.9977,32700.0
2008-08-14 10:50:00,67.19,67.21,66.86,66.91,97400.0,46.9977,47.0117,46.7669,46.8018,97400.0
2008-08-14 10:55:00,66.89,66.95,66.62,66.95,58600.0,46.7879,46.8298,46.599,46.8298,58600.0
2008-08-14 11:00:00,66.95,67.04,66.85,67.04,31600.0,46.8298,46.8928,46.7599,46.8928,31600.0
2008-08-14 11:05:00,67.06,67.27,66.99,67.27,42900.0,46.9068,47.0537,46.8578,47.0537,42900.0
2008-08-14 11:10:00,67.24,67.41,67.24,67.37,40800.0,47.0327,47.1516,47.0327,47.1236,40800.0
2008-08-14 11:15:00,67.38,67.59,67.34,67.57,37300.0,47.1306,47.2775,47.1026,47.2635,37300.0
2008-08-14 11:20:00,67.56,67.56,67.28,67.3,24000.0,47.2565,47.2565,47.0606,47.0746,24000.0
2008-08-14 11:25:00,67.3,67.4,67.23,67.23,30600.0,47.0746,47.1446,47.0257,47.0257,30600.0
2008-08-14 11:30:00,67.23,67.3,67.21,67.28,25200.0,47.0257,47.0746,47.0117,47.0606,25200.0
2008-08-14 11:35:00,67.28,67.51,67.28,67.37,31600.0,47.0606,47.2215,47.0606,47.1236,31600.0
2008-08-14 11:40:00,67.37,67.43,67.25,67.4,20300.0,47.1236,47.1656,47.0397,47.1446,20300.0
2008-08-14 11:45:00,67.4,67.41,67.24,67.26,30500.0,47.1446,47.1516,47.0327,47.0467,30500.0
2008-08-14 11:50:00,67.25,67.3,67.24,67.29,7200.0,47.0397,47.0746,47.0327,47.0676,7200.0
2008-08-14 11:55:00,67.29,67.39,67.29,67.31,20700.0,47.0676,47.1376,47.0676,47.0816,20700.0
2008-08-14 12:00:00,67.3,67.36,67.27,67.27,29600.0,47.0746,47.1166,47.0537,47.0537,29600.0
2008-08-14 12:05:00,67.26,67.47,67.24,67.44,39400.0,47.0467,47.1935,47.0327,47.1726,39400.0
2008-08-14 12:10:00,67.44,67.58,67.33,67.33,63500.0,47.1726,47.2705,47.0956,47.0956,63500.0
2008-08-14 12:15:00,67.35,67.49,67.32,67.49,56700.0,47.1096,47.2075,47.0886,47.2075,56700.0
2008-08-14 12:20:00,67.46,67.54,67.39,67.46,27400.0,47.1866,47.2425,47.1376,47.1866,27400.0
2008-08-14 12:25:00,67.43,67.58,67.4,67.53,30200.0,47.1656,47.2705,47.1446,47.2355,30200.0
2008-08-14 12:30:00,67.55,67.79,67.52,67.77,57000.0,47.2495,47.4174,47.2285,47.4034,57000.0
2008-08-14 12:35:00,67.78,67.85,67.71,67.79,39900.0,47.4104,47.4593,47.3614,47.4174,39900.0
2008-08-14 12:40:00,67.76,67.88,67.72,67.85,38700.0,47.3964,47.4803,47.3684,47.4593,38700.0
2008-08-14 12:45:00,67.82,67.98,67.82,67.93,48200.0,47.4384,47.5503,47.4384,47.5153,48200.0
2008-08-14 12:50:00,67.93,67.95,67.86,67.89,53700.0,47.5153,47.5293,47.4663,47.4873,53700.0
2008-08-14 12:55:00,67.89,67.92,67.84,67.84,34800.0,47.4873,47.5083,47.4524,47.4524,34800.0
2008-08-14 13:00:00,67.83,67.85,67.7,67.7,25100.0,47.4454,47.4593,47.3544,47.3544,25100.0
2008-08-14 13:05:00,67.7,67.75,67.65,67.72,16600.0,47.3544,47.3894,47.3195,47.3684,16600.0
2008-08-14 13:10:00,67.75,67.8,67.7,67.8,21900.0,47.3894,47.4244,47.3544,47.4244,21900.0
2008-08-14 13:15:00,67.8,67.82,67.62,67.63,14400.0,47.4244,47.4384,47.2985,47.3055,14400.0
2008-08-14 13:20:00,67.63,67.64,67.55,67.58,27300.0,47.3055,47.3125,47.2495,47.2705,27300.0
2008-08-14 13:25:00,67.61,67.61,67.39,67.41,27000.0,47.2915,47.2915,47.1376,47.1516,27000.0
2008-08-14 13:30:00,67.41,67.62,67.33,67.62,40200.0,47.1516,47.2985,47.0956,47.2985,40200.0
2008-08-14 13:35:00,67.62,67.62,67.36,67.43,32700.0,47.2985,47.2985,47.1166,47.1656,32700.0
2008-08-14 13:40:00,67.42,67.51,67.37,67.42,26400.0,47.1586,47.2215,47.1236,47.1586,26400.0
2008-08-14 13:45:00,67.43,67.46,67.33,67.41,33400.0,47.1656,47.1866,47.0956,47.1516,33400.0
2008-08-14 13:50:00,67.43,67.47,67.35,67.4,21400.0,47.1656,47.1935,47.1096,47.1446,21400.0
2008-08-14 13:55:00,67.39,67.48,67.34,67.48,20400.0,47.1376,47.2005,47.1026,47.2005,20400.0
2008-08-14 14:00:00,67.48,67.56,67.45,67.48,24400.0,47.2005,47.2565,47.1796,47.2005,24400.0
2008-08-14 14:05:00,67.49,67.54,67.36,67.54,24600.0,47.2075,47.2425,47.1166,47.2425,24600.0
2008-08-14 14:10:00,67.54,67.54,67.37,67.44,15500.0,47.2425,47.2425,47.1236,47.1726,15500.0
2008-08-14 14:15:00,67.43,67.56,67.43,67.51,20300.0,47.1656,47.2565,47.1656,47.2215,20300.0
2008-08-14 14:20:00,67.53,67.53,67.28,67.29,34800.0,47.2355,47.2355,47.0606,47.0676,34800.0
2008-08-14 14:25:00,67.28,67.39,67.25,67.32,34000.0,47.0606,47.1376,47.0397,47.0886,34000.0
2008-08-14 14:30:00,67.3,67.39,67.26,67.3,16200.0,47.0746,47.1376,47.0467,47.0746,16200.0
2008-08-14 14:35:00,67.31,67.37,67.27,67.27,22700.0,47.0816,47.1236,47.0537,47.0537,22700.0
2008-08-14 14:40:00,67.29,67.38,67.21,67.21,26300.0,47.0676,47.1306,47.0117,47.0117,26300.0
2008-08-14 14:45:00,67.21,67.27,67.05,67.11,52300.0,47.0117,47.0537,46.8998,46.9417,52300.0
2008-08-14 14:50:00,67.1,67.29,67.1,67.25,24500.0,46.9347,47.0676,46.9347,47.0397,24500.0
2008-08-14 14:55:00,67.27,67.29,67.06,67.07,33300.0,47.0537,47.0676,46.9068,46.9138,33300.0
2008-08-14 15:00:00,67.07,67.13,67.0,67.07,42700.0,46.9138,46.9557,46.8648,46.9138,42700.0
2008-08-14 15:05:00,67.03,67.17,67.01,67.1,65900.0,46.8858,46.9837,46.8718,46.9347,65900.0
2008-08-14 15:10:00,67.09,67.18,66.98,67.07,34300.0,46.9277,46.9907,46.8508,46.9138,34300.0
2008-08-14 15:15:00,67.06,67.22,67.06,67.19,32500.0,46.9068,47.0187,46.9068,46.9977,32500.0
2008-08-14 15:20:00,67.18,67.22,67.12,67.13,38800.0,46.9907,47.0187,46.9487,46.9557,38800.0
2008-08-14 15:25:00,67.12,67.19,67.03,67.05,64200.0,46.9487,46.9977,46.8858,46.8998,64200.0
2008-08-14 15:30:00,67.05,67.23,67.03,67.18,81100.0,46.8998,47.0257,46.8858,46.9907,81100.0
2008-08-14 15:35:00,67.18,67.31,67.11,67.24,116100.0,46.9907,47.0816,46.9417,47.0327,116100.0
2008-08-14 15:40:00,67.25,67.31,67.12,67.23,80000.0,47.0397,47.0816,46.9487,47.0257,80000.0
2008-08-14 15:45:00,67.22,67.23,66.98,66.98,116900.0,47.0187,47.0257,46.8508,46.8508,116900.0
2008-08-14 15:50:00,66.98,67.07,66.98,67.03,120500.0,46.8508,46.9138,46.8508,46.8858,120500.0
2008-08-14 15:55:00,67.03,67.15,67.01,67.11,117100.0,46.8858,46.9697,46.8718,46.9417,117100.0
2008-08-15 09:30:00,67.37,68.02,67.32,67.74,547100.0,47.1236,47.5783,47.0886,47.3824,547100.0
2008-08-15 09:35:00,67.77,68.34,67.76,68.1,99200.0,47.4034,47.8021,47.3964,47.6342,99200.0
2008-08-15 09:40:00,68.07,68.28,68.05,68.21,75500.0,47.6132,47.7601,47.5992,47.7112,75500.0
2008-08-15 09:45:00,68.19,68.21,67.92,68.0,47000.0,47.6972,47.7112,47.5083,47.5643,47000.0
2008-08-15 09:50:00,67.99,68.1,67.82,67.97,72400.0,47.5573,47.6342,47.4384,47.5433,72400.0
2008-08-15 09:55:00,67.97,68.06,67.78,68.01,72100.0,47.5433,47.6062,47.4104,47.5713,72100.0
2008-08-15 10:00:00,67.99,67.99,67.5,67.64,48400.0,47.5573,47.5573,47.2145,47.3125,48400.0
2008-08-15 10:05:00,67.65,67.65,67.29,67.5,114700.0,47.3195,47.3195,47.0676,47.2145,114700.0
2008-08-15 10:10:00,67.5,67.58,67.42,67.48,53100.0,47.2145,47.2705,47.1586,47.2005,53100.0
2008-08-15 10:15:00,67.49,67.6,67.41,67.55,35500.0,47.2075,47.2845,47.1516,47.2495,35500.0
2008-08-15 10:20:00,67.56,67.68,67.42,67.64,40900.0,47.2565,47.3404,47.1586,47.3125,40900.0
2008-08-15 10:25:00,67.63,67.72,67.41,67.44,35400.0,47.3055,47.3684,47.1516,47.1726,35400.0
2008-08-15 10:30:00,67.46,67.76,67.46,67.73,41200.0,47.1866,47.3964,47.1866,47.3754,41200.0
2008-08-15 10:35:00,67.74,67.87,67.66,67.7,45200.0,47.3824,47.4733,47.3264,47.3544,45200.0
2008-08-15 10:40:00,67.71,67.9,67.7,67.87,51700.0,47.3614,47.4943,47.3544,47.4733,51700.0
2008-08-15 10:45:00,67.86,67.96,67.83,67.9,31100.0,47.4663,47.5363,47.4454,47.4943,31100.0
2008-08-15 10:50:00,67.88,67.96,67.71,67.76,51000.0,47.4803,47.5363,47.3614,47.3964,51000.0
2008-08-15 10:55:00,67.74,67.97,67.73,67.91,31800.0,47.3824,47.5433,47.3754,47.5013,31800.0
2008-08-15 11:00:00,67.88,67.88,67.68,67.82,18500.0,47.4803,47.4803,47.3404,47.4384,18500.0
2008-08-15 11:05:00,67.82,67.87,67.71,67.75,15600.0,47.4384,47.4733,47.3614,47.3894,15600.0
2008-08-15 11:10:00,67.73,67.86,67.67,67.83,14600.0,47.3754,47.4663,47.3334,47.4454,14600.0
2008-08-15 11:15:00,67.81,67.89,67.66,67.83,55600.0,47.4314,47.4873,47.3264,47.4454,55600.0
2008-08-15 11:20:00,67.82,67.87,67.66,67.71,21100.0,47.4384,47.4733,47.3264,47.3614,21100.0
2008-08-15 11:25:00,67.75,67.9,67.73,67.79,22100.0,47.3894,47.4943,47.3754,47.4174,22100.0
2008-08-15 11:30:00,67.78,67.9,67.76,67.9,33200.0,47.4104,47.4943,47.3964,47.4943,33200.0
2008-08-15 11:35:00,67.89,67.94,67.81,67.81,32600.0,47.4873,47.5223,47.4314,47.4314,32600.0
2008-08-15 11:40:00,67.78,67.78,67.61,67.61,34200.0,47.4104,47.4104,47.2915,47.2915,34200.0
2008-08-15 11:45:00,67.57,67.7,67.51,67.64,38700.0,47.2635,47.3544,47.2215,47.3125,38700.0
2008-08-15 11:50:00,67.62,67.74,67.55,67.69,29500.0,47.2985,47.3824,47.2495,47.3474,29500.0
2008-08-15 11:55:00,67.7,67.82,67.64,67.82,44000.0,47.3544,47.4384,47.3125,47.4384,44000.0
2008-08-15 12:00:00,67.78,67.83,67.66,67.66,22300.0,47.4104,47.4454,47.3264,47.3264,22300.0
2008-08-15 12:05:00,67.65,67.74,67.6,67.63,27200.0,47.3195,47.3824,47.2845,47.3055,27200.0
2008-08-15 12:10:00,67.62,67.75,67.61,67.74,33300.0,47.2985,47.3894,47.2915,47.3824,33300.0
2008-08-15 12:15:00,67.72,67.8,67.71,67.76,23900.0,47.3684,47.4244,47.3614,47.3964,23900.0
2008-08-15 12:20:00,67.77,67.83,67.73,67.81,34700.0,47.4034,47.4454,47.3754,47.4314,34700.0
2008-08-15 12:25:00,67.81,67.81,67.57,67.68,29600.0,47.4314,47.4314,47.2635,47.3404,29600.0
2008-08-15 12:30:00,67.69,67.8,67.67,67.67,21900.0,47.3474,47.4244,47.3334,47.3334,21900.0
2008-08-15 12:35:00,67.68,67.88,67.68,67.85,33700.0,47.3404,47.4803,47.3404,47.4593,33700.0
2008-08-15 12:40:00,67.82,67.88,67.74,67.8,12000.0,47.4384,47.4803,47.3824,47.4244,12000.0
2008-08-15 12:45:00,67.81,67.88,67.81,67.85,18100.0,47.4314,47.4803,47.4314,47.4593,18100.0
2008-08-15 12:50:00,67.83,67.94,67.81,67.94,28900.0,47.4454,47.5223,47.4314,47.5223,28900.0
2008-08-15 12:55:00,67.92,67.95,67.83,67.85,22100.0,47.5083,47.5293,47.4454,47.4593,22100.0
2008-08-15 13:00:00,67.87,67.94,67.85,67.86,16600.0,47.4733,47.5223,47.4593,47.4663,16600.0
2008-08-15 13:05:00,67.86,67.92,67.82,67.83,22000.0,47.4663,47.5083,47.4384,47.4454,22000.0
2008-08-15 13:10:00,67.81,67.82,67.75,67.77,14300.0,47.4314,47.4384,47.3894,47.4034,14300.0
2008-08-15 13:15:00,67.76,67.85,67.76,67.79,30000.0,47.3964,47.4593,47.3964,47.4174,30000.0
2008-08-15 13:20:00,67.81,67.84,67.68,67.72,24900.0,47.4314,47.4524,47.3404,47.3684,24900.0
2008-08-15 13:25:00,67.73,67.83,67.64,67.64,55700.0,47.3754,47.4454,47.3125,47.3125,55700.0
2008-08-15 13:30:00,67.64,67.67,67.55,67.55,43900.0,47.3125,47.3334,47.2495,47.2495,43900.0
2008-08-15 13:35:00,67.55,67.67,67.54,67.55,48600.0,47.2495,47.3334,47.2425,47.2495,48600.0
2008-08-15 13:40:00,67.55,67.6,67.5,67.59,31700.0,47.2495,47.2845,47.2145,47.2775,31700.0
2008-08-15 13:45:00,67.59,67.64,67.52,67.64,18100.0,47.2775,47.3125,47.2285,47.3125,18100.0
2008-08-15 13:50:00,67.64,67.65,67.55,67.58,16300.0,47.3125,47.3195,47.2495,47.2705,16300.0
2008-08-15 13:55:00,67.58,67.63,67.56,67.63,20200.0,47.2705,47.3055,47.2565,47.3055,20200.0
2008-08-15 14:00:00,67.63,67.68,67.51,67.53,42300.0,47.3055,47.3404,47.2215,47.2355,42300.0
2008-08-15 14:05:00,67.52,67.58,67.49,67.52,43600.0,47.2285,47.2705,47.2075,47.2285,43600.0
2008-08-15 14:10:00,67.52,67.61,67.49,67.54,28900.0,47.2285,47.2915,47.2075,47.2425,28900.0
2008-08-15 14:15:00,67.53,67.68,67.53,67.66,38400.0,47.2355,47.3404,47.2355,47.3264,38400.0
2008-08-15 14:20:00,67.68,67.73,67.55,67.55,32800.0,47.3404,47.3754,47.2495,47.2495,32800.0
2008-08-15 14:25:00,67.56,67.64,67.5,67.58,70300.0,47.2565,47.3125,47.2145,47.2705,70300.0
2008-08-15 14:30:00,67.57,67.6,67.53,67.59,27200.0,47.2635,47.2845,47.2355,47.2775,27200.0
2008-08-15 14:35:00,67.6,67.6,67.52,67.52,16700.0,47.2845,47.2845,47.2285,47.2285,16700.0
2008-08-15 14:40:00,67.54,67.57,67.5,67.56,17800.0,47.2425,47.2635,47.2145,47.2565,17800.0
2008-08-15 14:45:00,67.56,67.61,67.56,67.56,13600.0,47.2565,47.2915,47.2565,47.2565,13600.0
2008-08-15 14:50:00,67.56,67.67,67.55,67.59,24500.0,47.2565,47.3334,47.2495,47.2775,24500.0
2008-08-15 14:55:00,67.59,67.66,67.57,67.65,21200.0,47.2775,47.3264,47.2635,47.3195,21200.0
2008-08-15 15:00:00,67.64,67.89,67.62,67.84,120300.0,47.3125,47.4873,47.2985,47.4524,120300.0
2008-08-15 15:05:00,67.84,67.88,67.81,67.85,53000.0,47.4524,47.4803,47.4314,47.4593,53000.0
2008-08-15 15:10:00,67.88,67.91,67.8,67.91,51900.0,47.4803,47.5013,47.4244,47.5013,51900.0
2008-08-15 15:15:00,67.91,67.97,67.9,67.96,110700.0,47.5013,47.5433,47.4943,47.5363,110700.0
2008-08-15 15:20:00,67.97,68.12,67.92,68.07,90600.0,47.5433,47.6482,47.5083,47.6132,90600.0
2008-08-15 15:25:00,68.07,68.23,68.05,68.15,73400.0,47.6132,47.7251,47.5992,47.6692,73400.0
2008-08-15 15:30:00,68.14,68.14,68.01,68.05,78700.0,47.6622,47.6622,47.5713,47.5992,78700.0
2008-08-15 15:35:00,68.05,68.14,68.03,68.12,60700.0,47.5992,47.6622,47.5853,47.6482,60700.0
2008-08-15 15:40:00,68.12,68.18,67.94,67.98,127900.0,47.6482,47.6902,47.5223,47.5503,127900.0
2008-08-15 15:45:00,67.98,68.11,67.97,68.05,273100.0,47.5503,47.6412,47.5433,47.5992,273100.0
2008-08-15 15:50:00,68.05,68.06,67.87,67.89,187300.0,47.5992,47.6062,47.4733,47.4873,187300.0
2008-08-15 15:55:00,67.88,67.98,67.87,67.97,284500.0,47.4803,47.5503,47.4733,47.5433,284500.0
2008-08-18 09:30:00,68.1,68.48,68.09,68.27,72000.0,47.6342,47.9,47.6272,47.7531,72000.0
2008-08-18 09:35:00,68.26,68.38,67.91,68.25,58200.0,47.7461,47.8301,47.5013,47.7391,58200.0
2008-08-18 09:40:00,68.24,68.49,68.05,68.4,74300.0,47.7321,47.907,47.5992,47.8441,74300.0
2008-08-18 09:45:00,68.32,68.33,67.91,67.99,54100.0,47.7881,47.7951,47.5013,47.5573,54100.0
2008-08-18 09:50:00,67.97,68.18,67.88,68.05,45000.0,47.5433,47.6902,47.4803,47.5992,45000.0
2008-08-18 09:55:00,68.08,68.22,67.92,68.19,44200.0,47.6202,47.7182,47.5083,47.6972,44200.0
2008-08-18 10:00:00,68.22,68.22,67.92,67.99,53600.0,47.7182,47.7182,47.5083,47.5573,53600.0
2008-08-18 10:05:00,68.02,68.15,67.9,67.9,39100.0,47.5783,47.6692,47.4943,47.4943,39100.0
2008-08-18 10:10:00,67.9,68.12,67.8,68.01,52600.0,47.4943,47.6482,47.4244,47.5713,52600.0
2008-08-18 10:15:00,68.02,68.18,67.83,67.85,74000.0,47.5783,47.6902,47.4454,47.4593,74000.0
2008-08-18 10:20:00,67.85,67.93,67.8,67.8,27400.0,47.4593,47.5153,47.4244,47.4244,27400.0
2008-08-18 10:25:00,67.83,68.06,67.83,68.01,41000.0,47.4454,47.6062,47.4454,47.5713,41000.0
2008-08-18 10:30:00,68.01,68.02,67.88,67.95,42500.0,47.5713,47.5783,47.4803,47.5293,42500.0
2008-08-18 10:35:00,67.95,68.25,67.95,68.04,41100.0,47.5293,47.7391,47.5293,47.5922,41100.0
2008-08-18 10:40:00,68.02,68.31,67.97,68.26,43900.0,47.5783,47.7811,47.5433,47.7461,43900.0
2008-08-18 10:45:00,68.3,68.3,67.95,68.11,50500.0,47.7741,47.7741,47.5293,47.6412,50500.0
2008-08-18 10:50:00,68.12,68.38,68.07,68.13,36400.0,47.6482,47.8301,47.6132,47.6552,36400.0
2008-08-18 10:55:00,68.12,68.33,68.1,68.25,33000.0,47.6482,47.7951,47.6342,47.7391,33000.0
2008-08-18 11:00:00,68.25,68.35,68.05,68.05,44900.0,47.7391,47.8091,47.5992,47.5992,44900.0
2008-08-18 11:05:00,68.03,68.35,68.01,68.25,50400.0,47.5853,47.8091,47.5713,47.7391,50400.0
2008-08-18 11:10:00,68.25,68.37,68.2,68.36,68700.0,47.7391,47.8231,47.7042,47.8161,68700.0
2008-08-18 11:15:00,68.35,68.36,68.16,68.35,50400.0,47.8091,47.8161,47.6762,47.8091,50400.0
2008-08-18 11:20:00,68.35,68.45,68.16,68.31,53300.0,47.8091,47.879,47.6762,47.7811,53300.0
2008-08-18 11:25:00,68.31,68.32,68.18,68.3,27600.0,47.7811,47.7881,47.6902,47.7741,27600.0
2008-08-18 11:30:00,68.31,68.32,68.14,68.17,22300.0,47.7811,47.7881,47.6622,47.6832,22300.0
2008-08-18 11:35:00,68.19,68.28,68.09,68.23,28900.0,47.6972,47.7601,47.6272,47.7251,28900.0
2008-08-18 11:40:00,68.21,68.24,68.05,68.11,30800.0,47.7112,47.7321,47.5992,47.6412,30800.0
2008-08-18 11:45:00,68.1,68.13,68.08,68.1,28800.0,47.6342,47.6552,47.6202,47.6342,28800.0
2008-08-18 11:50:00,68.11,68.16,68.06,68.06,43100.0,47.6412,47.6762,47.6062,47.6062,43100.0
2008-08-18 11:55:00,68.05,68.06,67.67,67.67,67400.0,47.5992,47.6062,47.3334,47.3334,67400.0
2008-08-18 12:00:00,67.66,67.69,67.5,67.67,84100.0,47.3264,47.3474,47.2145,47.3334,84100.0
2008-08-18 12:05:00,67.68,67.72,67.51,67.64,49600.0,47.3404,47.3684,47.2215,47.3125,49600.0
2008-08-18 12:10:00,67.64,67.72,67.58,67.58,46900.0,47.3125,47.3684,47.2705,47.2705,46900.0
2008-08-18 12:15:00,67.59,67.62,67.48,67.57,59600.0,47.2775,47.2985,47.2005,47.2635,59600.0
2008-08-18 12:20:00,67.57,67.58,67.35,67.39,49800.0,47.2635,47.2705,47.1096,47.1376,49800.0
2008-08-18 12:25:00,67.39,67.46,67.34,67.46,40400.0,47.1376,47.1866,47.1026,47.1866,40400.0
2008-08-18 12:30:00,67.47,67.53,67.37,67.47,27500.0,47.1935,47.2355,47.1236,47.1935,27500.0
2008-08-18 12:35:00,67.46,67.49,67.36,67.47,20900.0,47.1866,47.2075,47.1166,47.1935,20900.0
2008-08-18 12:40:00,67.45,67.45,67.34,67.41,37800.0,47.1796,47.1796,47.1026,47.1516,37800.0
2008-08-18 12:45:00,67.4,67.42,67.3,67.32,37200.0,47.1446,47.1586,47.0746,47.0886,37200.0
2008-08-18 12:50:00,67.29,67.29,67.12,67.23,45200.0,47.0676,47.0676,46.9487,47.0257,45200.0
2008-08-18 12:55:00,67.25,67.32,67.2,67.32,34600.0,47.0397,47.0886,47.0047,47.0886,34600.0
2008-08-18 13:00:00,67.33,67.47,67.32,67.46,39200.0,47.0956,47.1935,47.0886,47.1866,39200.0
2008-08-18 13:05:00,67.45,67.49,67.31,67.36,36500.0,47.1796,47.2075,47.0816,47.1166,36500.0
2008-08-18 13:10:00,67.38,67.45,67.23,67.28,40200.0,47.1306,47.1796,47.0257,47.0606,40200.0
2008-08-18 13:15:00,67.3,67.36,67.26,67.33,69700.0,47.0746,47.1166,47.0467,47.0956,69700.0
2008-08-18 13:20:00,67.34,67.7,67.34,67.67,35000.0,47.1026,47.3544,47.1026,47.3334,35000.0
2008-08-18 13:25:00,67.65,67.67,67.53,67.59,26200.0,47.3195,47.3334,47.2355,47.2775,26200.0
2008-08-18 13:30:00,67.57,67.62,67.44,67.47,44100.0,47.2635,47.2985,47.1726,47.1935,44100.0
2008-08-18 13:35:00,67.47,67.54,67.46,67.5,31600.0,47.1935,47.2425,47.1866,47.2145,31600.0
2008-08-18 13:40:00,67.51,67.54,67.41,67.46,33600.0,47.2215,47.2425,47.1516,47.1866,33600.0
2008-08-18 13:45:00,67.47,67.52,67.33,67.34,40300.0,47.1935,47.2285,47.0956,47.1026,40300.0
2008-08-18 13:50:00,67.34,67.51,67.32,67.49,34200.0,47.1026,47.2215,47.0886,47.2075,34200.0
2008-08-18 13:55:00,67.5,67.66,67.4,67.4,59700.0,47.2145,47.3264,47.1446,47.1446,59700.0
2008-08-18 14:00:00,67.4,67.58,67.35,67.55,52600.0,47.1446,47.2705,47.1096,47.2495,52600.0
2008-08-18 14:05:00,67.55,67.57,67.46,67.55,58300.0,47.2495,47.2635,47.1866,47.2495,58300.0
2008-08-18 14:10:00,67.54,67.75,67.52,67.64,44600.0,47.2425,47.3894,47.2285,47.3125,44600.0
2008-08-18 14:15:00,67.63,67.65,67.51,67.58,31700.0,47.3055,47.3195,47.2215,47.2705,31700.0
2008-08-18 14:20:00,67.58,67.7,67.47,67.55,26500.0,47.2705,47.3544,47.1935,47.2495,26500.0
2008-08-18 14:25:00,67.54,67.79,67.51,67.69,39500.0,47.2425,47.4174,47.2215,47.3474,39500.0
2008-08-18 14:30:00,67.69,67.71,67.52,67.57,33900.0,47.3474,47.3614,47.2285,47.2635,33900.0
2008-08-18 14:35:00,67.56,67.74,67.56,67.64,50300.0,47.2565,47.3824,47.2565,47.3125,50300.0
2008-08-18 14:40:00,67.62,67.7,67.61,67.7,26300.0,47.2985,47.3544,47.2915,47.3544,26300.0
2008-08-18 14:45:00,67.67,67.72,67.61,67.61,20100.0,47.3334,47.3684,47.2915,47.2915,20100.0
2008-08-18 14:50:00,67.61,67.64,67.46,67.52,46300.0,47.2915,47.3125,47.1866,47.2285,46300.0
2008-08-18 14:55:00,67.51,67.65,67.51,67.64,23700.0,47.2215,47.3195,47.2215,47.3125,23700.0
2008-08-18 15:00:00,67.65,67.67,67.42,67.44,40100.0,47.3195,47.3334,47.1586,47.1726,40100.0
2008-08-18 15:05:00,67.42,67.57,67.39,67.42,55500.0,47.1586,47.2635,47.1376,47.1586,55500.0
2008-08-18 15:10:00,67.42,67.47,67.29,67.46,81900.0,47.1586,47.1935,47.0676,47.1866,81900.0
2008-08-18 15:15:00,67.49,67.55,67.38,67.53,26300.0,47.2075,47.2495,47.1306,47.2355,26300.0
2008-08-18 15:20:00,67.5,67.65,67.41,67.55,43100.0,47.2145,47.3195,47.1516,47.2495,43100.0
2008-08-18 15:25:00,67.55,67.67,67.46,67.46,50800.0,47.2495,47.3334,47.1866,47.1866,50800.0
2008-08-18 15:30:00,67.46,67.51,67.34,67.42,48100.0,47.1866,47.2215,47.1026,47.1586,48100.0
2008-08-18 15:35:00,67.38,67.52,67.37,67.47,72800.0,47.1306,47.2285,47.1236,47.1935,72800.0
2008-08-18 15:40:00,67.47,67.47,67.19,67.26,134600.0,47.1935,47.1935,46.9977,47.0467,134600.0
2008-08-18 15:45:00,67.25,67.31,67.06,67.25,165100.0,47.0397,47.0816,46.9068,47.0397,165100.0
2008-08-18 15:50:00,67.25,67.42,67.2,67.38,94700.0,47.0397,47.1586,47.0047,47.1306,94700.0
2008-08-18 15:55:00,67.37,67.47,67.36,67.46,116600.0,47.1236,47.1935,47.1166,47.1866,116600.0
2008-08-19 09:30:00,67.56,67.65,66.6,66.82,173900.0,47.2565,47.3195,46.585,46.7389,173900.0
2008-08-19 09:35:00,66.81,67.11,66.7,66.86,116800.0,46.7319,46.9417,46.655,46.7669,116800.0
2008-08-19 09:40:00,66.82,66.94,66.7,66.91,81100.0,46.7389,46.8228,46.655,46.8018,81100.0
2008-08-19 09:45:00,66.91,66.91,66.56,66.56,59700.0,46.8018,46.8018,46.557,46.557,59700.0
2008-08-19 09:50:00,66.57,66.65,66.39,66.61,108200.0,46.564,46.62,46.4381,46.592,108200.0
2008-08-19 09:55:00,66.61,66.75,66.3,66.33,113600.0,46.592,46.6899,46.3752,46.3961,113600.0
2008-08-19 10:00:00,66.34,66.5,66.14,66.16,134500.0,46.4031,46.5151,46.2632,46.2772,134500.0
2008-08-19 10:05:00,66.15,66.25,66.02,66.06,73700.0,46.2702,46.3402,46.1793,46.2073,73700.0
2008-08-19 10:10:00,66.06,66.1,65.94,66.08,80900.0,46.2073,46.2353,46.1234,46.2213,80900.0
2008-08-19 10:15:00,66.09,66.2,66.02,66.15,39000.0,46.2283,46.3052,46.1793,46.2702,39000.0
2008-08-19 10:20:00,66.16,66.16,66.07,66.16,47400.0,46.2772,46.2772,46.2143,46.2772,47400.0
2008-08-19 10:25:00,66.15,66.15,65.99,66.04,47800.0,46.2702,46.2702,46.1583,46.1933,47800.0
2008-08-19 10:30:00,66.03,66.19,66.0,66.01,58900.0,46.1863,46.2982,46.1653,46.1723,58900.0
2008-08-19 10:35:00,66.0,66.06,65.84,65.85,86900.0,46.1653,46.2073,46.0534,46.0604,86900.0
2008-08-19 10:40:00,65.84,65.96,65.76,65.82,79400.0,46.0534,46.1373,45.9974,46.0394,79400.0
2008-08-19 10:45:00,65.81,66.13,65.79,66.1,44500.0,46.0324,46.2563,46.0184,46.2353,44500.0
2008-08-19 10:50:00,66.11,66.11,65.83,65.95,59500.0,46.2423,46.2423,46.0464,46.1303,59500.0
2008-08-19 10:55:00,65.94,66.22,65.94,66.01,57700.0,46.1234,46.3192,46.1234,46.1723,57700.0
2008-08-19 11:00:00,66.03,66.22,66.03,66.09,56000.0,46.1863,46.3192,46.1863,46.2283,56000.0
2008-08-19 11:05:00,66.09,66.11,65.82,65.9,74900.0,46.2283,46.2423,46.0394,46.0954,74900.0
2008-08-19 11:10:00,65.89,65.97,65.86,65.87,30000.0,46.0884,46.1443,46.0674,46.0744,30000.0
2008-08-19 11:15:00,65.86,66.0,65.86,65.94,39600.0,46.0674,46.1653,46.0674,46.1234,39600.0
2008-08-19 11:20:00,65.92,66.07,65.86,66.06,47600.0,46.1094,46.2143,46.0674,46.2073,47600.0
2008-08-19 11:25:00,66.05,66.16,65.94,66.01,47400.0,46.2003,46.2772,46.1234,46.1723,47400.0
2008-08-19 11:30:00,66.03,66.19,66.0,66.15,45300.0,46.1863,46.2982,46.1653,46.2702,45300.0
2008-08-19 11:35:00,66.14,66.2,66.04,66.12,34000.0,46.2632,46.3052,46.1933,46.2493,34000.0
2008-08-19 11:40:00,66.13,66.22,66.11,66.21,44500.0,46.2563,46.3192,46.2423,46.3122,44500.0
2008-08-19 11:45:00,66.2,66.37,66.17,66.27,50300.0,46.3052,46.4241,46.2842,46.3542,50300.0
2008-08-19 11:50:00,66.27,66.33,66.17,66.18,47200.0,46.3542,46.3961,46.2842,46.2912,47200.0
2008-08-19 11:55:00,66.19,66.29,66.06,66.13,34800.0,46.2982,46.3682,46.2073,46.2563,34800.0
2008-08-19 12:00:00,66.12,66.17,65.88,65.92,42900.0,46.2493,46.2842,46.0814,46.1094,42900.0
2008-08-19 12:05:00,65.9,66.17,65.9,65.9,45300.0,46.0954,46.2842,46.0954,46.0954,45300.0
2008-08-19 12:10:00,65.91,65.93,65.82,65.86,52400.0,46.1024,46.1164,46.0394,46.0674,52400.0
2008-08-19 12:15:00,65.88,65.9,65.81,65.89,48200.0,46.0814,46.0954,46.0324,46.0884,48200.0
2008-08-19 12:20:00,65.9,66.06,65.89,66.02,59600.0,46.0954,46.2073,46.0884,46.1793,59600.0
2008-08-19 12:25:00,66.0,66.03,65.85,65.88,29800.0,46.1653,46.1863,46.0604,46.0814,29800.0
2008-08-19 12:30:00,65.88,65.96,65.83,65.9,26400.0,46.0814,46.1373,46.0464,46.0954,26400.0
2008-08-19 12:35:00,65.89,66.14,65.85,66.1,51500.0,46.0884,46.2632,46.0604,46.2353,51500.0
2008-08-19 12:40:00,66.09,66.13,65.93,65.96,33700.0,46.2283,46.2563,46.1164,46.1373,33700.0
2008-08-19 12:45:00,65.94,66.13,65.88,66.11,19100.0,46.1234,46.2563,46.0814,46.2423,19100.0
2008-08-19 12:50:00,66.11,66.24,66.06,66.18,28100.0,46.2423,46.3332,46.2073,46.2912,28100.0
2008-08-19 12:55:00,66.17,66.25,66.07,66.13,28600.0,46.2842,46.3402,46.2143,46.2563,28600.0
2008-08-19 13:00:00,66.15,66.17,66.05,66.06,19300.0,46.2702,46.2842,46.2003,46.2073,19300.0
2008-08-19 13:05:00,66.05,66.27,66.05,66.24,26100.0,46.2003,46.3542,46.2003,46.3332,26100.0
2008-08-19 13:10:00,66.26,66.47,66.25,66.46,52200.0,46.3472,46.4941,46.3402,46.4871,52200.0
2008-08-19 13:15:00,66.44,66.44,66.28,66.32,32700.0,46.4731,46.4731,46.3612,46.3892,32700.0
2008-08-19 13:20:00,66.31,66.48,66.26,66.35,27700.0,46.3822,46.5011,46.3472,46.4101,27700.0
2008-08-19 13:25:00,66.36,66.48,66.36,66.4,21100.0,46.4171,46.5011,46.4171,46.4451,21100.0
2008-08-19 13:30:00,66.4,66.5,66.33,66.36,37800.0,46.4451,46.5151,46.3961,46.4171,37800.0
2008-08-19 13:35:00,66.37,66.39,66.26,66.37,22700.0,46.4241,46.4381,46.3472,46.4241,22700.0
2008-08-19 13:40:00,66.38,66.46,66.23,66.24,53500.0,46.4311,46.4871,46.3262,46.3332,53500.0
2008-08-19 13:45:00,66.26,66.41,66.23,66.4,24400.0,46.3472,46.4521,46.3262,46.4451,24400.0
2008-08-19 13:50:00,66.41,66.41,66.27,66.35,26200.0,46.4521,46.4521,46.3542,46.4101,26200.0
2008-08-19 13:55:00,66.33,66.36,66.15,66.18,33700.0,46.3961,46.4171,46.2702,46.2912,33700.0
2008-08-19 14:00:00,66.18,66.22,66.1,66.14,56400.0,46.2912,46.3192,46.2353,46.2632,56400.0
2008-08-19 14:05:00,66.15,66.2,66.04,66.18,65100.0,46.2702,46.3052,46.1933,46.2912,65100.0
2008-08-19 14:10:00,66.17,66.19,66.02,66.1,48900.0,46.2842,46.2982,46.1793,46.2353,48900.0
2008-08-19 14:15:00,66.08,66.16,66.02,66.09,60000.0,46.2213,46.2772,46.1793,46.2283,60000.0
2008-08-19 14:20:00,66.1,66.21,66.04,66.08,49600.0,46.2353,46.3122,46.1933,46.2213,49600.0
2008-08-19 14:25:00,66.08,66.21,66.05,66.08,63200.0,46.2213,46.3122,46.2003,46.2213,63200.0
2008-08-19 14:30:00,66.08,66.13,66.02,66.04,31100.0,46.2213,46.2563,46.1793,46.1933,31100.0
2008-08-19 14:35:00,66.06,66.11,65.94,65.96,32400.0,46.2073,46.2423,46.1234,46.1373,32400.0
2008-08-19 14:40:00,65.94,66.04,65.94,65.96,51500.0,46.1234,46.1933,46.1234,46.1373,51500.0
2008-08-19 14:45:00,65.95,66.05,65.94,66.03,29400.0,46.1303,46.2003,46.1234,46.1863,29400.0
2008-08-19 14:50:00,66.03,66.17,66.03,66.12,30300.0,46.1863,46.2842,46.1863,46.2493,30300.0
2008-08-19 14:55:00,66.11,66.12,66.05,66.08,25600.0,46.2423,46.2493,46.2003,46.2213,25600.0
2008-08-19 15:00:00,66.09,66.1,65.81,65.82,78400.0,46.2283,46.2353,46.0324,46.0394,78400.0
2008-08-19 15:05:00,65.83,66.04,65.8,65.99,58600.0,46.0464,46.1933,46.0254,46.1583,58600.0
2008-08-19 15:10:00,65.98,66.14,65.97,66.11,67300.0,46.1513,46.2632,46.1443,46.2423,67300.0
2008-08-19 15:15:00,66.11,66.11,66.02,66.07,38500.0,46.2423,46.2423,46.1793,46.2143,38500.0
2008-08-19 15:20:00,66.07,66.23,65.94,66.21,64000.0,46.2143,46.3262,46.1234,46.3122,64000.0
2008-08-19 15:25:00,66.23,66.27,66.1,66.13,63900.0,46.3262,46.3542,46.2353,46.2563,63900.0
2008-08-19 15:30:00,66.13,66.17,66.02,66.16,76900.0,46.2563,46.2842,46.1793,46.2772,76900.0
2008-08-19 15:35:00,66.16,66.26,66.12,66.26,61500.0,46.2772,46.3472,46.2493,46.3472,61500.0
2008-08-19 15:40:00,66.25,66.3,66.13,66.3,121800.0,46.3402,46.3752,46.2563,46.3752,121800.0
2008-08-19 15:45:00,66.3,66.43,66.2,66.22,128100.0,46.3752,46.4661,46.3052,46.3192,128100.0
2008-08-19 15:50:00,66.2,66.44,66.2,66.42,142500.0,46.3052,46.4731,46.3052,46.4591,142500.0
2008-08-19 15:55:00,66.42,66.51,66.37,66.46,187600.0,46.4591,46.5221,46.4241,46.4871,187600.0
2008-08-20 09:30:00,66.27,66.3,65.82,66.08,101500.0,46.3542,46.3752,46.0394,46.2213,101500.0
2008-08-20 09:35:00,66.08,66.17,65.62,65.73,115400.0,46.2213,46.2842,45.8995,45.9765,115400.0
2008-08-20 09:40:00,65.71,65.75,65.61,65.63,67300.0,45.9625,45.9905,45.8925,45.9065,67300.0
2008-08-20 09:45:00,65.64,65.66,65.36,65.42,150200.0,45.9135,45.9275,45.7177,45.7596,150200.0
2008-08-20 09:50:00,65.4,66.04,65.37,65.89,146400.0,45.7456,46.1933,45.7247,46.0884,146400.0
2008-08-20 09:55:00,65.89,66.0,65.74,65.84,35000.0,46.0884,46.1653,45.9835,46.0534,35000.0
2008-08-20 10:00:00,65.84,65.84,65.53,65.6,43400.0,46.0534,46.0534,45.8366,45.8855,43400.0
2008-08-20 10:05:00,65.6,65.65,65.52,65.6,22300.0,45.8855,45.9205,45.8296,45.8855,22300.0
2008-08-20 10:10:00,65.63,65.83,65.63,65.82,37400.0,45.9065,46.0464,45.9065,46.0394,37400.0
2008-08-20 10:15:00,65.79,65.98,65.78,65.88,37800.0,46.0184,46.1513,46.0114,46.0814,37800.0
2008-08-20 10:20:00,65.87,66.14,65.86,66.04,63900.0,46.0744,46.2632,46.0674,46.1933,63900.0
2008-08-20 10:25:00,66.04,66.18,66.03,66.03,37300.0,46.1933,46.2912,46.1863,46.1863,37300.0
2008-08-20 10:30:00,66.07,66.16,66.01,66.1,62400.0,46.2143,46.2772,46.1723,46.2353,62400.0
2008-08-20 10:35:00,66.12,66.4,66.02,66.22,121300.0,46.2493,46.4451,46.1793,46.3192,121300.0
2008-08-20 10:40:00,66.21,66.24,65.97,66.18,49300.0,46.3122,46.3332,46.1443,46.2912,49300.0
2008-08-20 10:45:00,66.2,66.4,66.05,66.23,76700.0,46.3052,46.4451,46.2003,46.3262,76700.0
2008-08-20 10:50:00,66.23,66.39,66.18,66.28,37800.0,46.3262,46.4381,46.2912,46.3612,37800.0
2008-08-20 10:55:00,66.29,66.52,66.16,66.5,71700.0,46.3682,46.529,46.2772,46.5151,71700.0
2008-08-20 11:00:00,66.52,66.67,66.39,66.54,47400.0,46.529,46.634,46.4381,46.543,47400.0
2008-08-20 11:05:00,66.51,66.53,66.35,66.4,45400.0,46.5221,46.536,46.4101,46.4451,45400.0
2008-08-20 11:10:00,66.4,66.73,66.3,66.31,75600.0,46.4451,46.6759,46.3752,46.3822,75600.0
2008-08-20 11:15:00,66.3,66.46,66.22,66.45,41400.0,46.3752,46.4871,46.3192,46.4801,41400.0
2008-08-20 11:20:00,66.43,66.59,66.28,66.59,32600.0,46.4661,46.578,46.3612,46.578,32600.0
2008-08-20 11:25:00,66.59,66.71,66.53,66.67,35800.0,46.578,46.6619,46.536,46.634,35800.0
2008-08-20 11:30:00,66.67,66.68,66.39,66.45,36700.0,46.634,46.641,46.4381,46.4801,36700.0
2008-08-20 11:35:00,66.46,66.46,66.17,66.19,34000.0,46.4871,46.4871,46.2842,46.2982,34000.0
2008-08-20 11:40:00,66.2,66.2,66.04,66.09,39900.0,46.3052,46.3052,46.1933,46.2283,39900.0
2008-08-20 11:45:00,66.09,66.11,66.01,66.07,26700.0,46.2283,46.2423,46.1723,46.2143,26700.0
2008-08-20 11:50:00,66.05,66.11,66.05,66.07,28800.0,46.2003,46.2423,46.2003,46.2143,28800.0
2008-08-20 11:55:00,66.08,66.1,66.01,66.08,22300.0,46.2213,46.2353,46.1723,46.2213,22300.0
2008-08-20 12:00:00,66.06,66.11,65.91,65.92,43700.0,46.2073,46.2423,46.1024,46.1094,43700.0
2008-08-20 12:05:00,65.94,66.0,65.88,65.97,25400.0,46.1234,46.1653,46.0814,46.1443,25400.0
2008-08-20 12:10:00,65.94,65.97,65.79,65.85,48500.0,46.1234,46.1443,46.0184,46.0604,48500.0
2008-08-20 12:15:00,65.84,65.9,65.74,65.77,30600.0,46.0534,46.0954,45.9835,46.0044,30600.0
2008-08-20 12:20:00,65.77,65.92,65.68,65.92,21800.0,46.0044,46.1094,45.9415,46.1094,21800.0
2008-08-20 12:25:00,65.93,66.01,65.88,65.9,16100.0,46.1164,46.1723,46.0814,46.0954,16100.0
2008-08-20 12:30:00,65.9,65.93,65.84,65.88,13200.0,46.0954,46.1164,46.0534,46.0814,13200.0
2008-08-20 12:35:00,65.89,65.97,65.85,65.87,13900.0,46.0884,46.1443,46.0604,46.0744,13900.0
2008-08-20 12:40:00,65.87,66.02,65.87,65.92,15500.0,46.0744,46.1793,46.0744,46.1094,15500.0
2008-08-20 12:45:00,65.94,65.94,65.84,65.84,14000.0,46.1234,46.1234,46.0534,46.0534,14000.0
2008-08-20 12:50:00,65.83,65.93,65.78,65.88,19900.0,46.0464,46.1164,46.0114,46.0814,19900.0
2008-08-20 12:55:00,65.88,66.0,65.85,65.97,12100.0,46.0814,46.1653,46.0604,46.1443,12100.0
2008-08-20 13:00:00,65.98,66.0,65.88,65.93,13500.0,46.1513,46.1653,46.0814,46.1164,13500.0
2008-08-20 13:05:00,65.93,66.11,65.93,66.11,22600.0,46.1164,46.2423,46.1164,46.2423,22600.0
2008-08-20 13:10:00,66.11,66.14,66.01,66.02,34000.0,46.2423,46.2632,46.1723,46.1793,34000.0
2008-08-20 13:15:00,66.02,66.06,65.99,66.05,11700.0,46.1793,46.2073,46.1583,46.2003,11700.0
2008-08-20 13:20:00,66.07,66.16,65.98,66.01,18100.0,46.2143,46.2772,46.1513,46.1723,18100.0
2008-08-20 13:25:00,66.01,66.15,65.95,66.13,21400.0,46.1723,46.2702,46.1303,46.2563,21400.0
2008-08-20 13:30:00,66.13,66.2,66.09,66.19,16900.0,46.2563,46.3052,46.2283,46.2982,16900.0
2008-08-20 13:35:00,66.19,66.21,66.04,66.08,21600.0,46.2982,46.3122,46.1933,46.2213,21600.0
2008-08-20 13:40:00,66.07,66.12,66.03,66.05,21000.0,46.2143,46.2493,46.1863,46.2003,21000.0
2008-08-20 13:45:00,66.04,66.12,66.03,66.09,30100.0,46.1933,46.2493,46.1863,46.2283,30100.0
2008-08-20 13:50:00,66.09,66.09,66.0,66.07,21400.0,46.2283,46.2283,46.1653,46.2143,21400.0
2008-08-20 13:55:00,66.08,66.16,66.0,66.15,30800.0,46.2213,46.2772,46.1653,46.2702,30800.0
2008-08-20 14:00:00,66.14,66.15,65.85,65.91,31900.0,46.2632,46.2702,46.0604,46.1024,31900.0
2008-08-20 14:05:00,65.9,66.03,65.89,65.93,19400.0,46.0954,46.1863,46.0884,46.1164,19400.0
2008-08-20 14:10:00,65.91,65.97,65.8,65.86,22000.0,46.1024,46.1443,46.0254,46.0674,22000.0
2008-08-20 14:15:00,65.89,65.89,65.66,65.69,57400.0,46.0884,46.0884,45.9275,45.9485,57400.0
2008-08-20 14:20:00,65.68,65.73,65.6,65.69,57200.0,45.9415,45.9765,45.8855,45.9485,57200.0
2008-08-20 14:25:00,65.68,65.76,65.63,65.65,35700.0,45.9415,45.9974,45.9065,45.9205,35700.0
2008-08-20 14:30:00,65.66,65.7,65.62,65.69,31600.0,45.9275,45.9555,45.8995,45.9485,31600.0
2008-08-20 14:35:00,65.7,65.79,65.65,65.7,38000.0,45.9555,46.0184,45.9205,45.9555,38000.0
2008-08-20 14:40:00,65.69,65.86,65.67,65.8,26200.0,45.9485,46.0674,45.9345,46.0254,26200.0
2008-08-20 14:45:00,65.81,65.81,65.69,65.73,28800.0,46.0324,46.0324,45.9485,45.9765,28800.0
2008-08-20 14:50:00,65.72,65.96,65.71,65.95,23500.0,45.9695,46.1373,45.9625,46.1303,23500.0
2008-08-20 14:55:00,65.94,66.09,65.93,66.05,45000.0,46.1234,46.2283,46.1164,46.2003,45000.0
2008-08-20 15:00:00,66.04,66.08,65.85,66.0,58700.0,46.1933,46.2213,46.0604,46.1653,58700.0
2008-08-20 15:05:00,66.02,66.02,65.81,65.88,33400.0,46.1793,46.1793,46.0324,46.0814,33400.0
2008-08-20 15:10:00,65.87,65.98,65.82,65.93,33300.0,46.0744,46.1513,46.0394,46.1164,33300.0
2008-08-20 15:15:00,65.93,65.99,65.86,65.87,52600.0,46.1164,46.1583,46.0674,46.0744,52600.0
2008-08-20 15:20:00,65.88,65.93,65.76,65.79,57200.0,46.0814,46.1164,45.9974,46.0184,57200.0
2008-08-20 15:25:00,65.79,65.92,65.79,65.84,59400.0,46.0184,46.1094,46.0184,46.0534,59400.0
2008-08-20 15:30:00,65.84,65.95,65.72,65.76,48700.0,46.0534,46.1303,45.9695,45.9974,48700.0
2008-08-20 15:35:00,65.76,65.98,65.76,65.9,42400.0,45.9974,46.1513,45.9974,46.0954,42400.0
2008-08-20 15:40:00,65.93,66.03,65.87,65.93,63900.0,46.1164,46.1863,46.0744,46.1164,63900.0
2008-08-20 15:45:00,65.93,65.99,65.84,65.89,71500.0,46.1164,46.1583,46.0534,46.0884,71500.0
2008-08-20 15:50:00,65.88,65.89,65.8,65.81,103300.0,46.0814,46.0884,46.0254,46.0324,103300.0
2008-08-20 15:55:00,65.82,65.98,65.81,65.97,113100.0,46.0394,46.1513,46.0324,46.1443,113100.0
2008-08-21 09:30:00,65.5,65.72,65.3,65.3,70900.0,45.8156,45.9695,45.6757,45.6757,70900.0
2008-08-21 09:35:00,65.3,65.6,65.24,65.41,51000.0,45.6757,45.8855,45.6337,45.7526,51000.0
2008-08-21 09:40:00,65.41,65.54,65.27,65.46,43800.0,45.7526,45.8436,45.6547,45.7876,43800.0
2008-08-21 09:45:00,65.48,65.59,65.35,65.4,50300.0,45.8016,45.8785,45.7107,45.7456,50300.0
2008-08-21 09:50:00,65.39,65.52,65.3,65.3,62000.0,45.7386,45.8296,45.6757,45.6757,62000.0
2008-08-21 09:55:00,65.33,66.08,65.31,66.01,71600.0,45.6967,46.2213,45.6827,46.1723,71600.0
2008-08-21 10:00:00,66.02,66.39,65.9,66.02,100000.0,46.1793,46.4381,46.0954,46.1793,100000.0
2008-08-21 10:05:00,66.02,66.22,65.99,66.0,55300.0,46.1793,46.3192,46.1583,46.1653,55300.0
2008-08-21 10:10:00,66.02,66.02,65.8,65.84,46800.0,46.1793,46.1793,46.0254,46.0534,46800.0
2008-08-21 10:15:00,65.87,66.22,65.83,66.22,29300.0,46.0744,46.3192,46.0464,46.3192,29300.0
2008-08-21 10:20:00,66.21,66.21,65.93,66.03,28100.0,46.3122,46.3122,46.1164,46.1863,28100.0
2008-08-21 10:25:00,66.02,66.06,65.85,65.98,20700.0,46.1793,46.2073,46.0604,46.1513,20700.0
2008-08-21 10:30:00,65.98,66.0,65.64,65.78,29800.0,46.1513,46.1653,45.9135,46.0114,29800.0
2008-08-21 10:35:00,65.77,65.91,65.58,65.75,30900.0,46.0044,46.1024,45.8715,45.9905,30900.0
2008-08-21 10:40:00,65.69,65.75,65.42,65.49,39600.0,45.9485,45.9905,45.7596,45.8086,39600.0
2008-08-21 10:45:00,65.49,65.53,65.45,65.53,39300.0,45.8086,45.8366,45.7806,45.8366,39300.0
2008-08-21 10:50:00,65.52,65.55,65.35,65.4,100300.0,45.8296,45.8506,45.7107,45.7456,100300.0
2008-08-21 10:55:00,65.38,65.61,65.38,65.5,39300.0,45.7316,45.8925,45.7316,45.8156,39300.0
2008-08-21 11:00:00,65.5,65.64,65.37,65.62,26600.0,45.8156,45.9135,45.7247,45.8995,26600.0
2008-08-21 11:05:00,65.64,65.64,65.46,65.52,13300.0,45.9135,45.9135,45.7876,45.8296,13300.0
2008-08-21 11:10:00,65.52,65.62,65.5,65.61,13000.0,45.8296,45.8995,45.8156,45.8925,13000.0
2008-08-21 11:15:00,65.6,65.64,65.52,65.53,28100.0,45.8855,45.9135,45.8296,45.8366,28100.0
2008-08-21 11:20:00,65.53,65.66,65.53,65.57,25000.0,45.8366,45.9275,45.8366,45.8645,25000.0
2008-08-21 11:25:00,65.59,65.83,65.58,65.79,31900.0,45.8785,46.0464,45.8715,46.0184,31900.0
2008-08-21 11:30:00,65.79,65.86,65.58,65.66,19500.0,46.0184,46.0674,45.8715,45.9275,19500.0
2008-08-21 11:35:00,65.64,65.87,65.58,65.82,33800.0,45.9135,46.0744,45.8715,46.0394,33800.0
2008-08-21 11:40:00,65.83,66.01,65.83,65.89,37300.0,46.0464,46.1723,46.0464,46.0884,37300.0
2008-08-21 11:45:00,65.91,65.99,65.83,65.83,22700.0,46.1024,46.1583,46.0464,46.0464,22700.0
2008-08-21 11:50:00,65.83,65.83,65.62,65.76,21100.0,46.0464,46.0464,45.8995,45.9974,21100.0
2008-08-21 11:55:00,65.76,65.78,65.66,65.7,13100.0,45.9974,46.0114,45.9275,45.9555,13100.0
2008-08-21 12:00:00,65.7,66.0,65.7,65.95,15300.0,45.9555,46.1653,45.9555,46.1303,15300.0
2008-08-21 12:05:00,65.96,66.01,65.87,65.95,18500.0,46.1373,46.1723,46.0744,46.1303,18500.0
2008-08-21 12:10:00,65.94,66.03,65.9,65.96,11300.0,46.1234,46.1863,46.0954,46.1373,11300.0
2008-08-21 12:15:00,65.96,66.07,65.94,66.03,12000.0,46.1373,46.2143,46.1234,46.1863,12000.0
2008-08-21 12:20:00,66.03,66.03,65.9,65.91,13000.0,46.1863,46.1863,46.0954,46.1024,13000.0
2008-08-21 12:25:00,65.9,65.94,65.8,65.8,22300.0,46.0954,46.1234,46.0254,46.0254,22300.0
2008-08-21 12:30:00,65.82,65.89,65.82,65.88,10500.0,46.0394,46.0884,46.0394,46.0814,10500.0
2008-08-21 12:35:00,65.88,65.89,65.77,65.8,12100.0,46.0814,46.0884,46.0044,46.0254,12100.0
2008-08-21 12:40:00,65.8,65.8,65.72,65.76,15200.0,46.0254,46.0254,45.9695,45.9974,15200.0
2008-08-21 12:45:00,65.77,65.88,65.76,65.88,14000.0,46.0044,46.0814,45.9974,46.0814,14000.0
2008-08-21 12:50:00,65.88,65.93,65.85,65.87,18700.0,46.0814,46.1164,46.0604,46.0744,18700.0
2008-08-21 12:55:00,65.88,65.92,65.86,65.89,7700.0,46.0814,46.1094,46.0674,46.0884,7700.0
2008-08-21 13:00:00,65.89,65.98,65.86,65.98,18300.0,46.0884,46.1513,46.0674,46.1513,18300.0
2008-08-21 13:05:00,65.96,66.01,65.9,66.0,30700.0,46.1373,46.1723,46.0954,46.1653,30700.0
2008-08-21 13:10:00,66.01,66.07,65.96,66.06,13900.0,46.1723,46.2143,46.1373,46.2073,13900.0
2008-08-21 13:15:00,66.08,66.08,65.99,66.06,28200.0,46.2213,46.2213,46.1583,46.2073,28200.0
2008-08-21 13:20:00,66.07,66.09,66.01,66.07,25700.0,46.2143,46.2283,46.1723,46.2143,25700.0
2008-08-21 13:25:00,66.06,66.06,65.91,65.99,18700.0,46.2073,46.2073,46.1024,46.1583,18700.0
2008-08-21 13:30:00,65.96,65.98,65.92,65.96,10800.0,46.1373,46.1513,46.1094,46.1373,10800.0
2008-08-21 13:35:00,65.96,66.11,65.93,66.06,29300.0,46.1373,46.2423,46.1164,46.2073,29300.0
2008-08-21 13:40:00,66.03,66.04,65.85,65.9,32200.0,46.1863,46.1933,46.0604,46.0954,32200.0
2008-08-21 13:45:00,65.9,65.97,65.87,65.96,20700.0,46.0954,46.1443,46.0744,46.1373,20700.0
2008-08-21 13:50:00,65.97,65.99,65.85,65.88,28000.0,46.1443,46.1583,46.0604,46.0814,28000.0
2008-08-21 13:55:00,65.88,65.98,65.84,65.9,20600.0,46.0814,46.1513,46.0534,46.0954,20600.0
2008-08-21 14:00:00,65.89,65.92,65.83,65.89,37100.0,46.0884,46.1094,46.0464,46.0884,37100.0
2008-08-21 14:05:00,65.9,65.94,65.78,65.87,26500.0,46.0954,46.1234,46.0114,46.0744,26500.0
2008-08-21 14:10:00,65.84,66.14,65.83,66.05,35100.0,46.0534,46.2632,46.0464,46.2003,35100.0
2008-08-21 14:15:00,66.05,66.14,65.96,65.99,29500.0,46.2003,46.2632,46.1373,46.1583,29500.0
2008-08-21 14:20:00,65.99,66.07,65.95,66.03,22300.0,46.1583,46.2143,46.1303,46.1863,22300.0
2008-08-21 14:25:00,66.03,66.16,66.01,66.05,34700.0,46.1863,46.2772,46.1723,46.2003,34700.0
2008-08-21 14:30:00,66.05,66.12,65.97,66.07,37400.0,46.2003,46.2493,46.1443,46.2143,37400.0
2008-08-21 14:35:00,66.08,66.14,66.07,66.13,16700.0,46.2213,46.2632,46.2143,46.2563,16700.0
2008-08-21 14:40:00,66.12,66.15,66.04,66.14,23000.0,46.2493,46.2702,46.1933,46.2632,23000.0
2008-08-21 14:45:00,66.13,66.18,66.07,66.11,31600.0,46.2563,46.2912,46.2143,46.2423,31600.0
2008-08-21 14:50:00,66.08,66.15,66.05,66.08,17600.0,46.2213,46.2702,46.2003,46.2213,17600.0
2008-08-21 14:55:00,66.11,66.11,65.98,66.02,32700.0,46.2423,46.2423,46.1513,46.1793,32700.0
2008-08-21 15:00:00,66.02,66.15,66.02,66.1,38100.0,46.1793,46.2702,46.1793,46.2353,38100.0
2008-08-21 15:05:00,66.1,66.1,65.97,66.0,45300.0,46.2353,46.2353,46.1443,46.1653,45300.0
2008-08-21 15:10:00,65.99,66.18,65.92,66.04,76200.0,46.1583,46.2912,46.1094,46.1933,76200.0
2008-08-21 15:15:00,66.05,66.11,66.02,66.05,42400.0,46.2003,46.2423,46.1793,46.2003,42400.0
2008-08-21 15:20:00,66.04,66.11,65.98,66.05,66400.0,46.1933,46.2423,46.1513,46.2003,66400.0
2008-08-21 15:25:00,66.05,66.1,65.96,66.0,47200.0,46.2003,46.2353,46.1373,46.1653,47200.0
2008-08-21 15:30:00,66.01,66.1,65.91,66.09,63300.0,46.1723,46.2353,46.1024,46.2283,63300.0
2008-08-21 15:35:00,66.08,66.12,65.98,66.03,62200.0,46.2213,46.2493,46.1513,46.1863,62200.0
2008-08-21 15:40:00,66.04,66.18,66.03,66.17,75800.0,46.1933,46.2912,46.1863,46.2842,75800.0
2008-08-21 15:45:00,66.17,66.2,66.06,66.15,87900.0,46.2842,46.3052,46.2073,46.2702,87900.0
2008-08-21 15:50:00,66.16,66.23,66.15,66.23,88100.0,46.2772,46.3262,46.2702,46.3262,88100.0
2008-08-21 15:55:00,66.24,66.3,66.21,66.24,113200.0,46.3332,46.3752,46.3122,46.3332,113200.0
2008-08-22 09:30:00,66.57,67.03,66.54,66.99,110800.0,46.564,46.8858,46.543,46.8578,110800.0
2008-08-22 09:35:00,66.98,67.04,66.82,66.88,59300.0,46.8508,46.8928,46.7389,46.7809,59300.0
2008-08-22 09:40:00,66.89,67.04,66.74,66.95,45000.0,46.7879,46.8928,46.6829,46.8298,45000.0
2008-08-22 09:45:00,66.95,67.2,66.94,67.17,56500.0,46.8298,47.0047,46.8228,46.9837,56500.0
2008-08-22 09:50:00,67.14,67.17,66.96,66.98,52700.0,46.9627,46.9837,46.8368,46.8508,52700.0
2008-08-22 09:55:00,66.98,67.1,66.93,67.1,34900.0,46.8508,46.9347,46.8158,46.9347,34900.0
2008-08-22 10:00:00,67.1,67.23,66.85,66.98,67600.0,46.9347,47.0257,46.7599,46.8508,67600.0
2008-08-22 10:05:00,66.96,67.12,66.93,67.03,53900.0,46.8368,46.9487,46.8158,46.8858,53900.0
2008-08-22 10:10:00,67.0,67.15,67.0,67.1,30300.0,46.8648,46.9697,46.8648,46.9347,30300.0
2008-08-22 10:15:00,67.12,67.26,67.12,67.26,43000.0,46.9487,47.0467,46.9487,47.0467,43000.0
2008-08-22 10:20:00,67.26,67.29,67.14,67.2,55700.0,47.0467,47.0676,46.9627,47.0047,55700.0
2008-08-22 10:25:00,67.2,67.26,67.16,67.2,16000.0,47.0047,47.0467,46.9767,47.0047,16000.0
2008-08-22 10:30:00,67.19,67.28,67.16,67.25,30900.0,46.9977,47.0606,46.9767,47.0397,30900.0
2008-08-22 10:35:00,67.25,67.42,67.19,67.37,38400.0,47.0397,47.1586,46.9977,47.1236,38400.0
2008-08-22 10:40:00,67.35,67.4,67.3,67.35,40800.0,47.1096,47.1446,47.0746,47.1096,40800.0
2008-08-22 10:45:00,67.35,67.37,67.29,67.3,49000.0,47.1096,47.1236,47.0676,47.0746,49000.0
2008-08-22 10:50:00,67.3,67.31,67.13,67.13,61800.0,47.0746,47.0816,46.9557,46.9557,61800.0
2008-08-22 10:55:00,67.13,67.28,67.13,67.19,44300.0,46.9557,47.0606,46.9557,46.9977,44300.0
2008-08-22 11:00:00,67.18,67.24,67.11,67.14,47300.0,46.9907,47.0327,46.9417,46.9627,47300.0
2008-08-22 11:05:00,67.17,67.17,67.0,67.1,32200.0,46.9837,46.9837,46.8648,46.9347,32200.0
2008-08-22 11:10:00,67.05,67.08,66.94,67.08,19700.0,46.8998,46.9208,46.8228,46.9208,19700.0
2008-08-22 11:15:00,67.05,67.15,67.05,67.15,23900.0,46.8998,46.9697,46.8998,46.9697,23900.0
2008-08-22 11:20:00,67.17,67.24,67.14,67.15,14800.0,46.9837,47.0327,46.9627,46.9697,14800.0
2008-08-22 11:25:00,67.17,67.22,67.1,67.12,12600.0,46.9837,47.0187,46.9347,46.9487,12600.0
2008-08-22 11:30:00,67.12,67.28,67.12,67.21,61200.0,46.9487,47.0606,46.9487,47.0117,61200.0
2008-08-22 11:35:00,67.22,67.31,67.19,67.2,33700.0,47.0187,47.0816,46.9977,47.0047,33700.0
2008-08-22 11:40:00,67.19,67.3,67.13,67.29,37500.0,46.9977,47.0746,46.9557,47.0676,37500.0
2008-08-22 11:45:00,67.26,67.32,67.21,67.31,31200.0,47.0467,47.0886,47.0117,47.0816,31200.0
2008-08-22 11:50:00,67.31,67.36,67.27,67.29,41500.0,47.0816,47.1166,47.0537,47.0676,41500.0
2008-08-22 11:55:00,67.29,67.47,67.26,67.46,53500.0,47.0676,47.1935,47.0467,47.1866,53500.0
2008-08-22 12:00:00,67.46,67.47,67.13,67.17,41000.0,47.1866,47.1935,46.9557,46.9837,41000.0
2008-08-22 12:05:00,67.16,67.17,67.1,67.14,20700.0,46.9767,46.9837,46.9347,46.9627,20700.0
2008-08-22 12:10:00,67.13,67.16,67.1,67.1,13100.0,46.9557,46.9767,46.9347,46.9347,13100.0
2008-08-22 12:15:00,67.13,67.26,67.08,67.11,25700.0,46.9557,47.0467,46.9208,46.9417,25700.0
2008-08-22 12:20:00,67.13,67.26,67.03,67.24,27100.0,46.9557,47.0467,46.8858,47.0327,27100.0
2008-08-22 12:25:00,67.25,67.27,67.14,67.18,22200.0,47.0397,47.0537,46.9627,46.9907,22200.0
2008-08-22 12:30:00,67.16,67.23,67.09,67.22,17700.0,46.9767,47.0257,46.9277,47.0187,17700.0
2008-08-22 12:35:00,67.22,67.24,66.97,66.98,38700.0,47.0187,47.0327,46.8438,46.8508,38700.0
2008-08-22 12:40:00,66.98,67.11,66.96,67.07,40800.0,46.8508,46.9417,46.8368,46.9138,40800.0
2008-08-22 12:45:00,67.05,67.08,66.98,67.03,25400.0,46.8998,46.9208,46.8508,46.8858,25400.0
2008-08-22 12:50:00,67.04,67.1,67.02,67.08,27700.0,46.8928,46.9347,46.8788,46.9208,27700.0
2008-08-22 12:55:00,67.08,67.08,66.99,67.06,20700.0,46.9208,46.9208,46.8578,46.9068,20700.0
2008-08-22 13:00:00,67.06,67.2,67.05,67.18,48200.0,46.9068,47.0047,46.8998,46.9907,48200.0
2008-08-22 13:05:00,67.19,67.27,67.19,67.27,20400.0,46.9977,47.0537,46.9977,47.0537,20400.0
2008-08-22 13:10:00,67.27,67.35,67.21,67.31,28300.0,47.0537,47.1096,47.0117,47.0816,28300.0
2008-08-22 13:15:00,67.29,67.33,67.27,67.3,14900.0,47.0676,47.0956,47.0537,47.0746,14900.0
2008-08-22 13:20:00,67.32,67.47,67.31,67.43,34900.0,47.0886,47.1935,47.0816,47.1656,34900.0
2008-08-22 13:25:00,67.44,67.48,67.43,67.47,18500.0,47.1726,47.2005,47.1656,47.1935,18500.0
2008-08-22 13:30:00,67.46,67.48,67.35,67.39,18900.0,47.1866,47.2005,47.1096,47.1376,18900.0
2008-08-22 13:35:00,67.4,67.41,67.34,67.38,15500.0,47.1446,47.1516,47.1026,47.1306,15500.0
2008-08-22 13:40:00,67.38,67.47,67.36,67.47,17800.0,47.1306,47.1935,47.1166,47.1935,17800.0
2008-08-22 13:45:00,67.47,67.48,67.36,67.43,22900.0,47.1935,47.2005,47.1166,47.1656,22900.0
2008-08-22 13:50:00,67.42,67.48,67.37,67.47,28500.0,47.1586,47.2005,47.1236,47.1935,28500.0
2008-08-22 13:55:00,67.46,67.48,67.4,67.48,28600.0,47.1866,47.2005,47.1446,47.2005,28600.0
2008-08-22 14:00:00,67.46,67.48,67.42,67.42,24900.0,47.1866,47.2005,47.1586,47.1586,24900.0
2008-08-22 14:05:00,67.42,67.47,67.38,67.44,45700.0,47.1586,47.1935,47.1306,47.1726,45700.0
2008-08-22 14:10:00,67.43,67.44,67.41,67.43,9500.0,47.1656,47.1726,47.1516,47.1656,9500.0
2008-08-22 14:15:00,67.42,67.59,67.4,67.57,64600.0,47.1586,47.2775,47.1446,47.2635,64600.0
2008-08-22 14:20:00,67.57,67.75,67.55,67.71,46800.0,47.2635,47.3894,47.2495,47.3614,46800.0
2008-08-22 14:25:00,67.72,67.75,67.66,67.67,41000.0,47.3684,47.3894,47.3264,47.3334,41000.0
2008-08-22 14:30:00,67.67,67.69,67.53,67.56,30900.0,47.3334,47.3474,47.2355,47.2565,30900.0
2008-08-22 14:35:00,67.57,67.62,67.55,67.56,15300.0,47.2635,47.2985,47.2495,47.2565,15300.0
2008-08-22 14:40:00,67.58,67.69,67.55,67.65,27200.0,47.2705,47.3474,47.2495,47.3195,27200.0
2008-08-22 14:45:00,67.63,67.65,67.52,67.55,27700.0,47.3055,47.3195,47.2285,47.2495,27700.0
2008-08-22 14:50:00,67.55,67.67,67.54,67.63,27900.0,47.2495,47.3334,47.2425,47.3055,27900.0
2008-08-22 14:55:00,67.63,67.68,67.58,67.61,16100.0,47.3055,47.3404,47.2705,47.2915,16100.0
2008-08-22 15:00:00,67.64,67.69,67.55,67.58,24400.0,47.3125,47.3474,47.2495,47.2705,24400.0
2008-08-22 15:05:00,67.57,67.6,67.5,67.6,27100.0,47.2635,47.2845,47.2145,47.2845,27100.0
2008-08-22 15:10:00,67.59,67.65,67.48,67.53,37900.0,47.2775,47.3195,47.2005,47.2355,37900.0
2008-08-22 15:15:00,67.53,67.56,67.47,67.5,23700.0,47.2355,47.2565,47.1935,47.2145,23700.0
2008-08-22 15:20:00,67.51,67.53,67.45,67.47,33200.0,47.2215,47.2355,47.1796,47.1935,33200.0
2008-08-22 15:25:00,67.46,67.48,67.42,67.47,25800.0,47.1866,47.2005,47.1586,47.1935,25800.0
2008-08-22 15:30:00,67.48,67.59,67.46,67.49,61600.0,47.2005,47.2775,47.1866,47.2075,61600.0
2008-08-22 15:35:00,67.49,67.63,67.44,67.48,65500.0,47.2075,47.3055,47.1726,47.2005,65500.0
2008-08-22 15:40:00,67.48,67.57,67.46,67.53,69700.0,47.2005,47.2635,47.1866,47.2355,69700.0
2008-08-22 15:45:00,67.52,67.64,67.5,67.58,74600.0,47.2285,47.3125,47.2145,47.2705,74600.0
2008-08-22 15:50:00,67.57,67.58,67.41,67.54,145700.0,47.2635,47.2705,47.1516,47.2425,145700.0
2008-08-22 15:55:00,67.53,67.55,67.32,67.4,285200.0,47.2355,47.2495,47.0886,47.1446,285200.0
2008-08-25 09:30:00,67.45,67.5,66.6,66.6,79200.0,47.1796,47.2145,46.585,46.585,79200.0
2008-08-25 09:35:00,66.6,66.84,66.55,66.55,61000.0,46.585,46.7529,46.55,46.55,61000.0
2008-08-25 09:40:00,66.57,66.66,66.42,66.45,66100.0,46.564,46.627,46.4591,46.4801,66100.0
2008-08-25 09:45:00,66.45,66.6,66.34,66.49,67600.0,46.4801,46.585,46.4031,46.5081,67600.0
2008-08-25 09:50:00,66.49,66.79,66.4,66.71,48700.0,46.5081,46.7179,46.4451,46.6619,48700.0
2008-08-25 09:55:00,66.72,66.75,66.61,66.68,33800.0,46.6689,46.6899,46.592,46.641,33800.0
2008-08-25 10:00:00,66.68,66.86,66.5,66.55,91100.0,46.641,46.7669,46.5151,46.55,91100.0
2008-08-25 10:05:00,66.57,66.87,66.53,66.74,50300.0,46.564,46.7739,46.536,46.6829,50300.0
2008-08-25 10:10:00,66.74,66.93,66.73,66.78,36300.0,46.6829,46.8158,46.6759,46.7109,36300.0
2008-08-25 10:15:00,66.75,66.93,66.75,66.86,15900.0,46.6899,46.8158,46.6899,46.7669,15900.0
2008-08-25 10:20:00,66.87,66.97,66.85,66.94,23200.0,46.7739,46.8438,46.7599,46.8228,23200.0
2008-08-25 10:25:00,66.91,67.0,66.91,66.98,19100.0,46.8018,46.8648,46.8018,46.8508,19100.0
2008-08-25 10:30:00,66.98,67.0,66.88,66.99,19100.0,46.8508,46.8648,46.7809,46.8578,19100.0
2008-08-25 10:35:00,66.96,67.12,66.96,67.0,32200.0,46.8368,46.9487,46.8368,46.8648,32200.0
2008-08-25 10:40:00,67.03,67.12,67.0,67.12,13600.0,46.8858,46.9487,46.8648,46.9487,13600.0
2008-08-25 10:45:00,67.12,67.13,66.9,66.91,36700.0,46.9487,46.9557,46.7948,46.8018,36700.0
2008-08-25 10:50:00,66.89,66.9,66.65,66.65,25400.0,46.7879,46.7948,46.62,46.62,25400.0
2008-08-25 10:55:00,66.68,66.72,66.61,66.69,24400.0,46.641,46.6689,46.592,46.648,24400.0
2008-08-25 11:00:00,66.69,66.7,66.54,66.62,29500.0,46.648,46.655,46.543,46.599,29500.0
2008-08-25 11:05:00,66.59,66.71,66.59,66.65,13000.0,46.578,46.6619,46.578,46.62,13000.0
2008-08-25 11:10:00,66.65,66.69,66.53,66.58,16900.0,46.62,46.648,46.536,46.571,16900.0
2008-08-25 11:15:00,66.57,66.6,66.53,66.59,20900.0,46.564,46.585,46.536,46.578,20900.0
2008-08-25 11:20:00,66.58,66.68,66.55,66.67,22500.0,46.571,46.641,46.55,46.634,22500.0
2008-08-25 11:25:00,66.69,66.74,66.65,66.73,17300.0,46.648,46.6829,46.62,46.6759,17300.0
2008-08-25 11:30:00,66.7,66.76,66.66,66.75,11200.0,46.655,46.6969,46.627,46.6899,11200.0
2008-08-25 11:35:00,66.73,66.82,66.72,66.79,14800.0,46.6759,46.7389,46.6689,46.7179,14800.0
2008-08-25 11:40:00,66.79,66.79,66.69,66.75,12400.0,46.7179,46.7179,46.648,46.6899,12400.0
2008-08-25 11:45:00,66.75,66.79,66.71,66.79,9200.0,46.6899,46.7179,46.6619,46.7179,9200.0
2008-08-25 11:50:00,66.77,66.77,66.66,66.68,9800.0,46.7039,46.7039,46.627,46.641,9800.0
2008-08-25 11:55:00,66.71,66.71,66.41,66.46,34200.0,46.6619,46.6619,46.4521,46.4871,34200.0
2008-08-25 12:00:00,66.43,66.46,66.33,66.43,40900.0,46.4661,46.4871,46.3961,46.4661,40900.0
2008-08-25 12:05:00,66.45,66.52,66.31,66.45,25500.0,46.4801,46.529,46.3822,46.4801,25500.0
2008-08-25 12:10:00,66.43,66.57,66.39,66.39,21600.0,46.4661,46.564,46.4381,46.4381,21600.0
2008-08-25 12:15:00,66.43,66.51,66.34,66.48,23800.0,46.4661,46.5221,46.4031,46.5011,23800.0
2008-08-25 12:20:00,66.47,66.49,66.34,66.4,19600.0,46.4941,46.5081,46.4031,46.4451,19600.0
2008-08-25 12:25:00,66.4,66.45,66.33,66.36,30600.0,46.4451,46.4801,46.3961,46.4171,30600.0
2008-08-25 12:30:00,66.32,66.41,66.28,66.31,27400.0,46.3892,46.4521,46.3612,46.3822,27400.0
2008-08-25 12:35:00,66.3,66.48,66.3,66.46,26200.0,46.3752,46.5011,46.3752,46.4871,26200.0
2008-08-25 12:40:00,66.44,66.57,66.43,66.48,17600.0,46.4731,46.564,46.4661,46.5011,17600.0
2008-08-25 12:45:00,66.47,66.62,66.47,66.49,22700.0,46.4941,46.599,46.4941,46.5081,22700.0
2008-08-25 12:50:00,66.5,66.59,66.46,66.52,26000.0,46.5151,46.578,46.4871,46.529,26000.0
2008-08-25 12:55:00,66.52,66.74,66.49,66.64,43600.0,46.529,46.6829,46.5081,46.613,43600.0
2008-08-25 13:00:00,66.65,66.89,66.63,66.82,62200.0,46.62,46.7879,46.606,46.7389,62200.0
2008-08-25 13:05:00,66.84,66.86,66.75,66.82,19900.0,46.7529,46.7669,46.6899,46.7389,19900.0
2008-08-25 13:10:00,66.79,66.79,66.68,66.75,20200.0,46.7179,46.7179,46.641,46.6899,20200.0
2008-08-25 13:15:00,66.75,66.78,66.55,66.63,47300.0,46.6899,46.7109,46.55,46.606,47300.0
2008-08-25 13:20:00,66.64,66.73,66.64,66.7,22200.0,46.613,46.6759,46.613,46.655,22200.0
2008-08-25 13:25:00,66.72,66.84,66.68,66.75,22300.0,46.6689,46.7529,46.641,46.6899,22300.0
2008-08-25 13:30:00,66.72,66.73,66.62,66.72,12700.0,46.6689,46.6759,46.599,46.6689,12700.0
2008-08-25 13:35:00,66.74,66.78,66.69,66.75,14700.0,46.6829,46.7109,46.648,46.6899,14700.0
2008-08-25 13:40:00,66.74,66.8,66.7,66.72,33500.0,46.6829,46.7249,46.655,46.6689,33500.0
2008-08-25 13:45:00,66.73,66.82,66.7,66.81,43900.0,46.6759,46.7389,46.655,46.7319,43900.0
2008-08-25 13:50:00,66.8,66.88,66.73,66.88,19500.0,46.7249,46.7809,46.6759,46.7809,19500.0
2008-08-25 13:55:00,66.85,66.89,66.77,66.78,35900.0,46.7599,46.7879,46.7039,46.7109,35900.0
2008-08-25 14:00:00,66.81,66.86,66.75,66.77,24200.0,46.7319,46.7669,46.6899,46.7039,24200.0
2008-08-25 14:05:00,66.75,66.86,66.71,66.81,29200.0,46.6899,46.7669,46.6619,46.7319,29200.0
2008-08-25 14:10:00,66.78,66.81,66.67,66.67,22800.0,46.7109,46.7319,46.634,46.634,22800.0
2008-08-25 14:15:00,66.66,66.76,66.63,66.75,24500.0,46.627,46.6969,46.606,46.6899,24500.0
2008-08-25 14:20:00,66.73,66.79,66.67,66.69,19600.0,46.6759,46.7179,46.634,46.648,19600.0
2008-08-25 14:25:00,66.69,66.73,66.6,66.61,24500.0,46.648,46.6759,46.585,46.592,24500.0
2008-08-25 14:30:00,66.6,66.65,66.52,66.59,41500.0,46.585,46.62,46.529,46.578,41500.0
2008-08-25 14:35:00,66.58,66.58,66.5,66.52,55200.0,46.571,46.571,46.5151,46.529,55200.0
2008-08-25 14:40:00,66.52,66.62,66.48,66.62,32000.0,46.529,46.599,46.5011,46.599,32000.0
2008-08-25 14:45:00,66.62,66.74,66.56,66.57,50700.0,46.599,46.6829,46.557,46.564,50700.0
2008-08-25 14:50:00,66.57,66.58,66.5,66.5,40100.0,46.564,46.571,46.5151,46.5151,40100.0
2008-08-25 14:55:00,66.5,66.5,66.39,66.43,37600.0,46.5151,46.5151,46.4381,46.4661,37600.0
2008-08-25 15:00:00,66.47,66.58,66.42,66.51,35900.0,46.4941,46.571,46.4591,46.5221,35900.0
2008-08-25 15:05:00,66.49,66.52,66.35,66.41,43900.0,46.5081,46.529,46.4101,46.4521,43900.0
2008-08-25 15:10:00,66.42,66.46,66.32,66.4,81200.0,46.4591,46.4871,46.3892,46.4451,81200.0
2008-08-25 15:15:00,66.41,66.5,66.39,66.43,52700.0,46.4521,46.5151,46.4381,46.4661,52700.0
2008-08-25 15:20:00,66.43,66.45,66.33,66.43,69100.0,46.4661,46.4801,46.3961,46.4661,69100.0
2008-08-25 15:25:00,66.43,66.53,66.36,66.51,62400.0,46.4661,46.536,46.4171,46.5221,62400.0
2008-08-25 15:30:00,66.51,66.56,66.4,66.47,57200.0,46.5221,46.557,46.4451,46.4941,57200.0
2008-08-25 15:35:00,66.48,66.53,66.41,66.45,47700.0,46.5011,46.536,46.4521,46.4801,47700.0
2008-08-25 15:40:00,66.45,66.49,66.31,66.4,84400.0,46.4801,46.5081,46.3822,46.4451,84400.0
2008-08-25 15:45:00,66.41,66.54,66.4,66.44,102200.0,46.4521,46.543,46.4451,46.4731,102200.0
2008-08-25 15:50:00,66.43,66.52,66.4,66.46,137000.0,46.4661,46.529,46.4451,46.4871,137000.0
2008-08-25 15:55:00,66.46,66.52,66.45,66.51,131100.0,46.4871,46.529,46.4801,46.5221,131100.0
2008-08-26 09:30:00,66.42,66.49,66.04,66.12,47300.0,46.4591,46.5081,46.1933,46.2493,47300.0
2008-08-26 09:35:00,66.15,66.21,65.68,65.82,57900.0,46.2702,46.3122,45.9415,46.0394,57900.0
2008-08-26 09:40:00,65.81,65.97,65.6,65.92,64500.0,46.0324,46.1443,45.8855,46.1094,64500.0
2008-08-26 09:45:00,65.89,65.99,65.75,65.99,50800.0,46.0884,46.1583,45.9905,46.1583,50800.0
2008-08-26 09:50:00,65.99,66.12,65.86,65.86,54700.0,46.1583,46.2493,46.0674,46.0674,54700.0
2008-08-26 09:55:00,65.87,66.08,65.78,66.04,32200.0,46.0744,46.2213,46.0114,46.1933,32200.0
2008-08-26 10:00:00,66.03,66.25,65.94,66.11,59800.0,46.1863,46.3402,46.1234,46.2423,59800.0
2008-08-26 10:05:00,66.11,66.26,66.05,66.14,20300.0,46.2423,46.3472,46.2003,46.2632,20300.0
2008-08-26 10:10:00,66.11,66.22,66.07,66.07,21700.0,46.2423,46.3192,46.2143,46.2143,21700.0
2008-08-26 10:15:00,66.05,66.16,66.03,66.06,20900.0,46.2003,46.2772,46.1863,46.2073,20900.0
2008-08-26 10:20:00,66.08,66.23,66.06,66.18,17800.0,46.2213,46.3262,46.2073,46.2912,17800.0
2008-08-26 10:25:00,66.18,66.36,66.11,66.32,32200.0,46.2912,46.4171,46.2423,46.3892,32200.0
2008-08-26 10:30:00,66.31,66.56,66.31,66.54,28800.0,46.3822,46.557,46.3822,46.543,28800.0
2008-08-26 10:35:00,66.53,66.69,66.44,66.62,36400.0,46.536,46.648,46.4731,46.599,36400.0
2008-08-26 10:40:00,66.64,66.73,66.55,66.58,46900.0,46.613,46.6759,46.55,46.571,46900.0
2008-08-26 10:45:00,66.56,66.56,66.48,66.53,18600.0,46.557,46.557,46.5011,46.536,18600.0
2008-08-26 10:50:00,66.51,66.53,66.43,66.49,16600.0,46.5221,46.536,46.4661,46.5081,16600.0
2008-08-26 10:55:00,66.5,66.58,66.45,66.58,17200.0,46.5151,46.571,46.4801,46.571,17200.0
2008-08-26 11:00:00,66.58,66.61,66.5,66.52,11100.0,46.571,46.592,46.5151,46.529,11100.0
2008-08-26 11:05:00,66.52,66.52,66.32,66.36,20600.0,46.529,46.529,46.3892,46.4171,20600.0
2008-08-26 11:10:00,66.36,66.41,66.29,66.38,15900.0,46.4171,46.4521,46.3682,46.4311,15900.0
2008-08-26 11:15:00,66.38,66.41,66.29,66.37,21500.0,46.4311,46.4521,46.3682,46.4241,21500.0
2008-08-26 11:20:00,66.37,66.39,66.28,66.29,18300.0,46.4241,46.4381,46.3612,46.3682,18300.0
2008-08-26 11:25:00,66.28,66.49,66.25,66.43,35000.0,46.3612,46.5081,46.3402,46.4661,35000.0
2008-08-26 11:30:00,66.42,66.43,66.21,66.23,22700.0,46.4591,46.4661,46.3122,46.3262,22700.0
2008-08-26 11:35:00,66.22,66.35,66.22,66.35,28800.0,46.3192,46.4101,46.3192,46.4101,28800.0
2008-08-26 11:40:00,66.34,66.39,66.28,66.3,19700.0,46.4031,46.4381,46.3612,46.3752,19700.0
2008-08-26 11:45:00,66.3,66.38,66.16,66.16,45800.0,46.3752,46.4311,46.2772,46.2772,45800.0
2008-08-26 11:50:00,66.17,66.43,66.17,66.43,24100.0,46.2842,46.4661,46.2842,46.4661,24100.0
2008-08-26 11:55:00,66.42,66.46,66.34,66.38,20000.0,46.4591,46.4871,46.4031,46.4311,20000.0
2008-08-26 12:00:00,66.38,66.44,66.31,66.31,30400.0,46.4311,46.4731,46.3822,46.3822,30400.0
2008-08-26 12:05:00,66.33,66.37,66.31,66.33,14400.0,46.3961,46.4241,46.3822,46.3961,14400.0
2008-08-26 12:10:00,66.36,66.36,66.29,66.34,14200.0,46.4171,46.4171,46.3682,46.4031,14200.0
2008-08-26 12:15:00,66.32,66.43,66.27,66.43,12300.0,46.3892,46.4661,46.3542,46.4661,12300.0
2008-08-26 12:20:00,66.41,66.49,66.39,66.39,13700.0,46.4521,46.5081,46.4381,46.4381,13700.0
2008-08-26 12:25:00,66.4,66.41,66.26,66.29,15300.0,46.4451,46.4521,46.3472,46.3682,15300.0
2008-08-26 12:30:00,66.3,66.41,66.27,66.35,17800.0,46.3752,46.4521,46.3542,46.4101,17800.0
2008-08-26 12:35:00,66.35,66.43,66.33,66.35,9800.0,46.4101,46.4661,46.3961,46.4101,9800.0
2008-08-26 12:40:00,66.37,66.49,66.31,66.49,17900.0,46.4241,46.5081,46.3822,46.5081,17900.0
2008-08-26 12:45:00,66.49,66.49,66.32,66.35,22900.0,46.5081,46.5081,46.3892,46.4101,22900.0
2008-08-26 12:50:00,66.36,66.39,66.28,66.39,17500.0,46.4171,46.4381,46.3612,46.4381,17500.0
2008-08-26 12:55:00,66.39,66.4,66.32,66.4,16200.0,46.4381,46.4451,46.3892,46.4451,16200.0
2008-08-26 13:00:00,66.38,66.39,66.26,66.27,28500.0,46.4311,46.4381,46.3472,46.3542,28500.0
2008-08-26 13:05:00,66.27,66.3,66.22,66.25,42000.0,46.3542,46.3752,46.3192,46.3402,42000.0
2008-08-26 13:10:00,66.26,66.34,66.25,66.33,18700.0,46.3472,46.4031,46.3402,46.3961,18700.0
2008-08-26 13:15:00,66.35,66.36,66.27,66.29,15300.0,46.4101,46.4171,46.3542,46.3682,15300.0
2008-08-26 13:20:00,66.3,66.37,66.27,66.28,31300.0,46.3752,46.4241,46.3542,46.3612,31300.0
2008-08-26 13:25:00,66.3,66.31,66.24,66.27,14100.0,46.3752,46.3822,46.3332,46.3542,14100.0
2008-08-26 13:30:00,66.26,66.26,66.09,66.16,38400.0,46.3472,46.3472,46.2283,46.2772,38400.0
2008-08-26 13:35:00,66.16,66.22,66.13,66.15,29500.0,46.2772,46.3192,46.2563,46.2702,29500.0
2008-08-26 13:40:00,66.16,66.16,66.06,66.08,23900.0,46.2772,46.2772,46.2073,46.2213,23900.0
2008-08-26 13:45:00,66.07,66.1,65.99,66.09,22200.0,46.2143,46.2353,46.1583,46.2283,22200.0
2008-08-26 13:50:00,66.1,66.27,66.08,66.23,23100.0,46.2353,46.3542,46.2213,46.3262,23100.0
2008-08-26 13:55:00,66.24,66.25,66.13,66.23,17000.0,46.3332,46.3402,46.2563,46.3262,17000.0
2008-08-26 14:00:00,66.22,66.31,66.1,66.24,40700.0,46.3192,46.3822,46.2353,46.3332,40700.0
2008-08-26 14:05:00,66.23,66.38,66.16,66.33,43600.0,46.3262,46.4311,46.2772,46.3961,43600.0
2008-08-26 14:10:00,66.32,66.47,66.25,66.38,41600.0,46.3892,46.4941,46.3402,46.4311,41600.0
2008-08-26 14:15:00,66.37,66.4,66.19,66.24,26900.0,46.4241,46.4451,46.2982,46.3332,26900.0
2008-08-26 14:20:00,66.23,66.34,66.18,66.18,35000.0,46.3262,46.4031,46.2912,46.2912,35000.0
2008-08-26 14:25:00,66.18,66.27,66.07,66.17,53100.0,46.2912,46.3542,46.2143,46.2842,53100.0
2008-08-26 14:30:00,66.14,66.3,66.05,66.15,32500.0,46.2632,46.3752,46.2003,46.2702,32500.0
2008-08-26 14:35:00,66.15,66.27,66.11,66.26,22200.0,46.2702,46.3542,46.2423,46.3472,22200.0
2008-08-26 14:40:00,66.28,66.28,66.14,66.15,18600.0,46.3612,46.3612,46.2632,46.2702,18600.0
2008-08-26 14:45:00,66.15,66.25,66.09,66.21,26700.0,46.2702,46.3402,46.2283,46.3122,26700.0
2008-08-26 14:50:00,66.21,66.24,66.12,66.15,18500.0,46.3122,46.3332,46.2493,46.2702,18500.0
2008-08-26 14:55:00,66.14,66.19,66.06,66.13,20300.0,46.2632,46.2982,46.2073,46.2563,20300.0
2008-08-26 15:00:00,66.12,66.15,66.1,66.1,19300.0,46.2493,46.2702,46.2353,46.2353,19300.0
2008-08-26 15:05:00,66.11,66.23,66.1,66.14,34100.0,46.2423,46.3262,46.2353,46.2632,34100.0
2008-08-26 15:10:00,66.17,66.36,66.1,66.27,42400.0,46.2842,46.4171,46.2353,46.3542,42400.0
2008-08-26 15:15:00,66.28,66.37,66.26,66.29,35500.0,46.3612,46.4241,46.3472,46.3682,35500.0
2008-08-26 15:20:00,66.28,66.37,66.22,66.35,42600.0,46.3612,46.4241,46.3192,46.4101,42600.0
2008-08-26 15:25:00,66.35,66.41,66.29,66.37,33200.0,46.4101,46.4521,46.3682,46.4241,33200.0
2008-08-26 15:30:00,66.37,66.46,66.35,66.4,35400.0,46.4241,46.4871,46.4101,46.4451,35400.0
2008-08-26 15:35:00,66.41,66.49,66.39,66.43,58800.0,46.4521,46.5081,46.4381,46.4661,58800.0
2008-08-26 15:40:00,66.43,66.51,66.43,66.44,56000.0,46.4661,46.5221,46.4661,46.4731,56000.0
2008-08-26 15:45:00,66.46,66.63,66.45,66.56,51800.0,46.4871,46.606,46.4801,46.557,51800.0
2008-08-26 15:50:00,66.55,66.62,66.48,66.48,78600.0,46.55,46.599,46.5011,46.5011,78600.0
2008-08-26 15:55:00,66.49,66.56,66.45,66.52,101100.0,46.5081,46.557,46.4801,46.529,101100.0
2008-08-27 09:30:00,66.99,66.99,65.87,66.09,66500.0,46.8578,46.8578,46.0744,46.2283,66500.0
2008-08-27 09:35:00,66.08,66.35,65.99,66.29,28100.0,46.2213,46.4101,46.1583,46.3682,28100.0
2008-08-27 09:40:00,66.31,66.41,66.11,66.12,23400.0,46.3822,46.4521,46.2423,46.2493,23400.0
2008-08-27 09:45:00,66.17,66.18,65.99,66.18,31800.0,46.2842,46.2912,46.1583,46.2912,31800.0
2008-08-27 09:50:00,66.18,66.18,65.97,66.07,29900.0,46.2912,46.2912,46.1443,46.2143,29900.0
2008-08-27 09:55:00,66.08,66.18,66.02,66.11,28700.0,46.2213,46.2912,46.1793,46.2423,28700.0
2008-08-27 10:00:00,66.09,66.27,66.08,66.16,24600.0,46.2283,46.3542,46.2213,46.2772,24600.0
2008-08-27 10:05:00,66.17,66.36,66.05,66.18,39200.0,46.2842,46.4171,46.2003,46.2912,39200.0
2008-08-27 10:10:00,66.15,66.3,66.15,66.27,59000.0,46.2702,46.3752,46.2702,46.3542,59000.0
2008-08-27 10:15:00,66.27,66.6,66.27,66.49,31900.0,46.3542,46.585,46.3542,46.5081,31900.0
2008-08-27 10:20:00,66.48,66.93,66.48,66.86,71300.0,46.5011,46.8158,46.5011,46.7669,71300.0
2008-08-27 10:25:00,66.84,66.85,66.65,66.76,29400.0,46.7529,46.7599,46.62,46.6969,29400.0
2008-08-27 10:30:00,66.76,67.01,66.76,67.01,39300.0,46.6969,46.8718,46.6969,46.8718,39300.0
2008-08-27 10:35:00,67.0,67.05,66.81,66.82,62300.0,46.8648,46.8998,46.7319,46.7389,62300.0
2008-08-27 10:40:00,66.82,66.94,66.73,66.77,25300.0,46.7389,46.8228,46.6759,46.7039,25300.0
2008-08-27 10:45:00,66.75,66.77,66.68,66.7,20800.0,46.6899,46.7039,46.641,46.655,20800.0
2008-08-27 10:50:00,66.68,66.71,66.56,66.56,21800.0,46.641,46.6619,46.557,46.557,21800.0
2008-08-27 10:55:00,66.56,66.66,66.55,66.66,24800.0,46.557,46.627,46.55,46.627,24800.0
2008-08-27 11:00:00,66.66,66.69,66.45,66.49,20000.0,46.627,46.648,46.4801,46.5081,20000.0
2008-08-27 11:05:00,66.52,66.54,66.37,66.37,23800.0,46.529,46.543,46.4241,46.4241,23800.0
2008-08-27 11:10:00,66.37,66.46,66.37,66.41,15600.0,46.4241,46.4871,46.4241,46.4521,15600.0
2008-08-27 11:15:00,66.41,66.48,66.35,66.48,11900.0,46.4521,46.5011,46.4101,46.5011,11900.0
2008-08-27 11:20:00,66.48,66.67,66.48,66.64,25700.0,46.5011,46.634,46.5011,46.613,25700.0
2008-08-27 11:25:00,66.66,66.69,66.58,66.58,33300.0,46.627,46.648,46.571,46.571,33300.0
2008-08-27 11:30:00,66.58,66.58,66.44,66.56,16000.0,46.571,46.571,46.4731,46.557,16000.0
2008-08-27 11:35:00,66.58,66.62,66.41,66.53,22800.0,46.571,46.599,46.4521,46.536,22800.0
2008-08-27 11:40:00,66.55,66.59,66.54,66.58,7400.0,46.55,46.578,46.543,46.571,7400.0
2008-08-27 11:45:00,66.57,66.65,66.54,66.63,26100.0,46.564,46.62,46.543,46.606,26100.0
2008-08-27 11:50:00,66.63,66.68,66.62,66.64,20400.0,46.606,46.641,46.599,46.613,20400.0
2008-08-27 11:55:00,66.64,66.8,66.64,66.8,22400.0,46.613,46.7249,46.613,46.7249,22400.0
2008-08-27 12:00:00,66.8,66.83,66.72,66.83,22200.0,46.7249,46.7459,46.6689,46.7459,22200.0
2008-08-27 12:05:00,66.83,66.95,66.79,66.88,25200.0,46.7459,46.8298,46.7179,46.7809,25200.0
2008-08-27 12:10:00,66.86,66.96,66.79,66.83,24800.0,46.7669,46.8368,46.7179,46.7459,24800.0
2008-08-27 12:15:00,66.84,66.91,66.82,66.9,22700.0,46.7529,46.8018,46.7389,46.7948,22700.0
2008-08-27 12:20:00,66.9,67.02,66.9,66.99,17400.0,46.7948,46.8788,46.7948,46.8578,17400.0
2008-08-27 12:25:00,66.98,67.01,66.91,66.91,10300.0,46.8508,46.8718,46.8018,46.8018,10300.0
2008-08-27 12:30:00,66.94,66.98,66.9,66.91,32800.0,46.8228,46.8508,46.7948,46.8018,32800.0
2008-08-27 12:35:00,66.92,66.97,66.83,66.87,33200.0,46.8088,46.8438,46.7459,46.7739,33200.0
2008-08-27 12:40:00,66.85,67.0,66.82,66.99,26600.0,46.7599,46.8648,46.7389,46.8578,26600.0
2008-08-27 12:45:00,66.99,67.17,66.99,67.09,27400.0,46.8578,46.9837,46.8578,46.9277,27400.0
2008-08-27 12:50:00,67.08,67.15,67.07,67.11,26600.0,46.9208,46.9697,46.9138,46.9417,26600.0
2008-08-27 12:55:00,67.11,67.16,67.06,67.1,14000.0,46.9417,46.9767,46.9068,46.9347,14000.0
2008-08-27 13:00:00,67.1,67.13,67.01,67.02,14700.0,46.9347,46.9557,46.8718,46.8788,14700.0
2008-08-27 13:05:00,67.02,67.05,66.98,67.02,26100.0,46.8788,46.8998,46.8508,46.8788,26100.0
2008-08-27 13:10:00,67.02,67.03,66.93,66.93,16700.0,46.8788,46.8858,46.8158,46.8158,16700.0
2008-08-27 13:15:00,66.94,66.97,66.89,66.9,18200.0,46.8228,46.8438,46.7879,46.7948,18200.0
2008-08-27 13:20:00,66.89,66.9,66.77,66.82,18800.0,46.7879,46.7948,46.7039,46.7389,18800.0
2008-08-27 13:25:00,66.83,66.88,66.79,66.79,12900.0,46.7459,46.7809,46.7179,46.7179,12900.0
2008-08-27 13:30:00,66.81,66.83,66.73,66.73,18100.0,46.7319,46.7459,46.6759,46.6759,18100.0
2008-08-27 13:35:00,66.74,66.85,66.74,66.83,10800.0,46.6829,46.7599,46.6829,46.7459,10800.0
2008-08-27 13:40:00,66.84,66.92,66.83,66.91,11500.0,46.7529,46.8088,46.7459,46.8018,11500.0
2008-08-27 13:45:00,66.91,66.92,66.83,66.9,16500.0,46.8018,46.8088,46.7459,46.7948,16500.0
2008-08-27 13:50:00,66.9,66.9,66.78,66.79,13500.0,46.7948,46.7948,46.7109,46.7179,13500.0
2008-08-27 13:55:00,66.81,66.92,66.76,66.81,30500.0,46.7319,46.8088,46.6969,46.7319,30500.0
2008-08-27 14:00:00,66.81,66.83,66.76,66.82,22400.0,46.7319,46.7459,46.6969,46.7389,22400.0
2008-08-27 14:05:00,66.81,66.86,66.74,66.76,22200.0,46.7319,46.7669,46.6829,46.6969,22200.0
2008-08-27 14:10:00,66.76,66.79,66.63,66.71,40900.0,46.6969,46.7179,46.606,46.6619,40900.0
2008-08-27 14:15:00,66.7,66.7,66.58,66.69,29200.0,46.655,46.655,46.571,46.648,29200.0
2008-08-27 14:20:00,66.71,66.75,66.63,66.72,24100.0,46.6619,46.6899,46.606,46.6689,24100.0
2008-08-27 14:25:00,66.73,66.81,66.69,66.71,20400.0,46.6759,46.7319,46.648,46.6619,20400.0
2008-08-27 14:30:00,66.71,66.74,66.66,66.74,11900.0,46.6619,46.6829,46.627,46.6829,11900.0
2008-08-27 14:35:00,66.74,66.81,66.72,66.78,10200.0,46.6829,46.7319,46.6689,46.7109,10200.0
2008-08-27 14:40:00,66.8,66.95,66.78,66.87,47800.0,46.7249,46.8298,46.7109,46.7739,47800.0
2008-08-27 14:45:00,66.88,66.88,66.77,66.84,27500.0,46.7809,46.7809,46.7039,46.7529,27500.0
2008-08-27 14:50:00,66.83,66.84,66.69,66.71,39700.0,46.7459,46.7529,46.648,46.6619,39700.0
2008-08-27 14:55:00,66.7,66.72,66.56,66.6,38900.0,46.655,46.6689,46.557,46.585,38900.0
2008-08-27 15:00:00,66.61,66.7,66.58,66.59,26400.0,46.592,46.655,46.571,46.578,26400.0
2008-08-27 15:05:00,66.59,66.69,66.59,66.67,18900.0,46.578,46.648,46.578,46.634,18900.0
2008-08-27 15:10:00,66.67,66.67,66.56,66.57,44400.0,46.634,46.634,46.557,46.564,44400.0
2008-08-27 15:15:00,66.59,66.6,66.43,66.43,42700.0,46.578,46.585,46.4661,46.4661,42700.0
2008-08-27 15:20:00,66.43,66.52,66.38,66.45,46400.0,46.4661,46.529,46.4311,46.4801,46400.0
2008-08-27 15:25:00,66.46,66.49,66.33,66.38,58000.0,46.4871,46.5081,46.3961,46.4311,58000.0
2008-08-27 15:30:00,66.4,66.41,66.27,66.35,48200.0,46.4451,46.4521,46.3542,46.4101,48200.0
2008-08-27 15:35:00,66.34,66.36,66.22,66.36,53700.0,46.4031,46.4171,46.3192,46.4171,53700.0
2008-08-27 15:40:00,66.35,66.38,66.29,66.37,42400.0,46.4101,46.4311,46.3682,46.4241,42400.0
2008-08-27 15:45:00,66.37,66.37,66.24,66.31,61200.0,46.4241,46.4241,46.3332,46.3822,61200.0
2008-08-27 15:50:00,66.31,66.65,66.31,66.65,212600.0,46.3822,46.62,46.3822,46.62,212600.0
2008-08-27 15:55:00,66.66,66.7,66.59,66.69,152500.0,46.627,46.655,46.578,46.648,152500.0
2008-08-28 09:30:00,66.86,67.18,66.86,67.12,38600.0,46.7669,46.9907,46.7669,46.9487,38600.0
2008-08-28 09:35:00,67.11,67.17,67.06,67.17,20500.0,46.9417,46.9837,46.9068,46.9837,20500.0
2008-08-28 09:40:00,67.14,67.16,67.03,67.07,41800.0,46.9627,46.9767,46.8858,46.9138,41800.0
2008-08-28 09:45:00,67.09,67.15,67.01,67.04,29900.0,46.9277,46.9697,46.8718,46.8928,29900.0
2008-08-28 09:50:00,67.07,67.09,66.9,66.96,40300.0,46.9138,46.9277,46.7948,46.8368,40300.0
2008-08-28 09:55:00,66.97,67.09,66.93,67.04,40300.0,46.8438,46.9277,46.8158,46.8928,40300.0
2008-08-28 10:00:00,67.06,67.13,66.91,66.93,35500.0,46.9068,46.9557,46.8018,46.8158,35500.0
2008-08-28 10:05:00,66.93,66.97,66.84,66.85,27900.0,46.8158,46.8438,46.7529,46.7599,27900.0
2008-08-28 10:10:00,66.88,66.99,66.85,66.97,20000.0,46.7809,46.8578,46.7599,46.8438,20000.0
2008-08-28 10:15:00,66.99,66.99,66.89,66.9,32700.0,46.8578,46.8578,46.7879,46.7948,32700.0
2008-08-28 10:20:00,66.91,66.97,66.84,66.93,53400.0,46.8018,46.8438,46.7529,46.8158,53400.0
2008-08-28 10:25:00,66.93,66.98,66.88,66.95,47200.0,46.8158,46.8508,46.7809,46.8298,47200.0
2008-08-28 10:30:00,66.95,67.0,66.91,66.97,20000.0,46.8298,46.8648,46.8018,46.8438,20000.0
2008-08-28 10:35:00,66.98,67.19,66.98,67.18,47500.0,46.8508,46.9977,46.8508,46.9907,47500.0
2008-08-28 10:40:00,67.19,67.45,67.11,67.44,43300.0,46.9977,47.1796,46.9417,47.1726,43300.0
2008-08-28 10:45:00,67.43,67.45,67.27,67.45,43900.0,47.1656,47.1796,47.0537,47.1796,43900.0
2008-08-28 10:50:00,67.44,67.47,67.38,67.41,21900.0,47.1726,47.1935,47.1306,47.1516,21900.0
2008-08-28 10:55:00,67.4,67.45,67.3,67.3,36300.0,47.1446,47.1796,47.0746,47.0746,36300.0
2008-08-28 11:00:00,67.3,67.4,67.3,67.34,20800.0,47.0746,47.1446,47.0746,47.1026,20800.0
2008-08-28 11:05:00,67.34,67.43,67.3,67.32,21400.0,47.1026,47.1656,47.0746,47.0886,21400.0
2008-08-28 11:10:00,67.33,67.4,67.31,67.39,23400.0,47.0956,47.1446,47.0816,47.1376,23400.0
2008-08-28 11:15:00,67.4,67.61,67.35,67.58,38300.0,47.1446,47.2915,47.1096,47.2705,38300.0
2008-08-28 11:20:00,67.61,67.69,67.52,67.54,32300.0,47.2915,47.3474,47.2285,47.2425,32300.0
2008-08-28 11:25:00,67.53,67.64,67.53,67.58,27200.0,47.2355,47.3125,47.2355,47.2705,27200.0
2008-08-28 11:30:00,67.6,67.68,67.59,67.64,30400.0,47.2845,47.3404,47.2775,47.3125,30400.0
2008-08-28 11:35:00,67.65,67.74,67.65,67.69,32900.0,47.3195,47.3824,47.3195,47.3474,32900.0
2008-08-28 11:40:00,67.68,67.68,67.47,67.61,30000.0,47.3404,47.3404,47.1935,47.2915,30000.0
2008-08-28 11:45:00,67.63,67.75,67.59,67.74,31100.0,47.3055,47.3894,47.2775,47.3824,31100.0
2008-08-28 11:50:00,67.72,67.79,67.67,67.76,41200.0,47.3684,47.4174,47.3334,47.3964,41200.0
2008-08-28 11:55:00,67.76,67.85,67.74,67.74,30000.0,47.3964,47.4593,47.3824,47.3824,30000.0
2008-08-28 12:00:00,67.74,67.76,67.66,67.74,33900.0,47.3824,47.3964,47.3264,47.3824,33900.0
2008-08-28 12:05:00,67.72,67.73,67.55,67.65,24200.0,47.3684,47.3754,47.2495,47.3195,24200.0
2008-08-28 12:10:00,67.64,67.66,67.57,67.62,20500.0,47.3125,47.3264,47.2635,47.2985,20500.0
2008-08-28 12:15:00,67.6,67.69,67.58,67.69,26000.0,47.2845,47.3474,47.2705,47.3474,26000.0
2008-08-28 12:20:00,67.69,67.71,67.66,67.67,12900.0,47.3474,47.3614,47.3264,47.3334,12900.0
2008-08-28 12:25:00,67.67,67.77,67.65,67.73,18600.0,47.3334,47.4034,47.3195,47.3754,18600.0
2008-08-28 12:30:00,67.71,67.77,67.64,67.66,23000.0,47.3614,47.4034,47.3125,47.3264,23000.0
2008-08-28 12:35:00,67.66,67.76,67.62,67.73,54000.0,47.3264,47.3964,47.2985,47.3754,54000.0
2008-08-28 12:40:00,67.73,67.73,67.61,67.63,48400.0,47.3754,47.3754,47.2915,47.3055,48400.0
2008-08-28 12:45:00,67.64,67.7,67.63,67.65,22900.0,47.3125,47.3544,47.3055,47.3195,22900.0
2008-08-28 12:50:00,67.65,67.8,67.65,67.74,16700.0,47.3195,47.4244,47.3195,47.3824,16700.0
2008-08-28 12:55:00,67.75,67.79,67.71,67.76,16300.0,47.3894,47.4174,47.3614,47.3964,16300.0
2008-08-28 13:00:00,67.75,67.8,67.68,67.76,29600.0,47.3894,47.4244,47.3404,47.3964,29600.0
2008-08-28 13:05:00,67.76,67.84,67.71,67.79,29400.0,47.3964,47.4524,47.3614,47.4174,29400.0
2008-08-28 13:10:00,67.79,67.85,67.73,67.85,23300.0,47.4174,47.4593,47.3754,47.4593,23300.0
2008-08-28 13:15:00,67.82,67.82,67.77,67.81,15600.0,47.4384,47.4384,47.4034,47.4314,15600.0
2008-08-28 13:20:00,67.81,67.84,67.74,67.79,25600.0,47.4314,47.4524,47.3824,47.4174,25600.0
2008-08-28 13:25:00,67.76,67.85,67.74,67.83,28400.0,47.3964,47.4593,47.3824,47.4454,28400.0
2008-08-28 13:30:00,67.85,67.92,67.83,67.91,34800.0,47.4593,47.5083,47.4454,47.5013,34800.0
2008-08-28 13:35:00,67.9,67.92,67.77,67.79,19500.0,47.4943,47.5083,47.4034,47.4174,19500.0
2008-08-28 13:40:00,67.79,67.93,67.77,67.88,41600.0,47.4174,47.5153,47.4034,47.4803,41600.0
2008-08-28 13:45:00,67.91,67.91,67.75,67.81,23600.0,47.5013,47.5013,47.3894,47.4314,23600.0
2008-08-28 13:50:00,67.81,67.85,67.78,67.83,14500.0,47.4314,47.4593,47.4104,47.4454,14500.0
2008-08-28 13:55:00,67.84,67.93,67.82,67.9,17700.0,47.4524,47.5153,47.4384,47.4943,17700.0
2008-08-28 14:00:00,67.89,67.89,67.77,67.81,29100.0,47.4873,47.4873,47.4034,47.4314,29100.0
2008-08-28 14:05:00,67.81,67.82,67.71,67.76,33600.0,47.4314,47.4384,47.3614,47.3964,33600.0
2008-08-28 14:10:00,67.75,67.86,67.71,67.76,51500.0,47.3894,47.4663,47.3614,47.3964,51500.0
2008-08-28 14:15:00,67.75,67.79,67.69,67.72,34200.0,47.3894,47.4174,47.3474,47.3684,34200.0
2008-08-28 14:20:00,67.7,67.75,67.64,67.71,30400.0,47.3544,47.3894,47.3125,47.3614,30400.0
2008-08-28 14:25:00,67.73,67.75,67.63,67.74,38100.0,47.3754,47.3894,47.3055,47.3824,38100.0
2008-08-28 14:30:00,67.75,67.85,67.75,67.8,31400.0,47.3894,47.4593,47.3894,47.4244,31400.0
2008-08-28 14:35:00,67.81,67.83,67.68,67.76,30400.0,47.4314,47.4454,47.3404,47.3964,30400.0
2008-08-28 14:40:00,67.78,67.79,67.66,67.77,22200.0,47.4104,47.4174,47.3264,47.4034,22200.0
2008-08-28 14:45:00,67.79,67.79,67.71,67.71,19000.0,47.4174,47.4174,47.3614,47.3614,19000.0
2008-08-28 14:50:00,67.72,67.79,67.7,67.78,23200.0,47.3684,47.4174,47.3544,47.4104,23200.0
2008-08-28 14:55:00,67.77,67.81,67.7,67.7,20300.0,47.4034,47.4314,47.3544,47.3544,20300.0
2008-08-28 15:00:00,67.69,67.8,67.65,67.79,27900.0,47.3474,47.4244,47.3195,47.4174,27900.0
2008-08-28 15:05:00,67.79,67.79,67.67,67.68,37400.0,47.4174,47.4174,47.3334,47.3404,37400.0
2008-08-28 15:10:00,67.68,67.72,67.6,67.62,35000.0,47.3404,47.3684,47.2845,47.2985,35000.0
2008-08-28 15:15:00,67.62,67.67,67.62,67.65,37600.0,47.2985,47.3334,47.2985,47.3195,37600.0
2008-08-28 15:20:00,67.66,67.66,67.55,67.65,66500.0,47.3264,47.3264,47.2495,47.3195,66500.0
2008-08-28 15:25:00,67.64,67.68,67.52,67.62,80800.0,47.3125,47.3404,47.2285,47.2985,80800.0
2008-08-28 15:30:00,67.63,67.65,67.52,67.57,48200.0,47.3055,47.3195,47.2285,47.2635,48200.0
2008-08-28 15:35:00,67.56,67.67,67.52,67.67,57700.0,47.2565,47.3334,47.2285,47.3334,57700.0
2008-08-28 15:40:00,67.68,67.75,67.58,67.58,98600.0,47.3404,47.3894,47.2705,47.2705,98600.0
2008-08-28 15:45:00,67.58,67.72,67.53,67.68,84100.0,47.2705,47.3684,47.2355,47.3404,84100.0
2008-08-28 15:50:00,67.69,67.74,67.63,67.66,93200.0,47.3474,47.3824,47.3055,47.3264,93200.0
2008-08-28 15:55:00,67.66,67.83,67.66,67.79,123800.0,47.3264,47.4454,47.3264,47.4174,123800.0
2008-08-29 09:30:00,67.18,67.44,67.1,67.17,48900.0,46.9907,47.1726,46.9347,46.9837,48900.0
2008-08-29 09:35:00,67.2,67.48,67.08,67.11,38000.0,47.0047,47.2005,46.9208,46.9417,38000.0
2008-08-29 09:40:00,67.11,67.38,67.11,67.38,91000.0,46.9417,47.1306,46.9417,47.1306,91000.0
2008-08-29 09:45:00,67.38,67.51,67.29,67.42,58800.0,47.1306,47.2215,47.0676,47.1586,58800.0
2008-08-29 09:50:00,67.43,67.49,67.34,67.46,32900.0,47.1656,47.2075,47.1026,47.1866,32900.0
2008-08-29 09:55:00,67.47,67.52,67.32,67.49,48800.0,47.1935,47.2285,47.0886,47.2075,48800.0
2008-08-29 10:00:00,67.5,67.58,67.26,67.29,29300.0,47.2145,47.2705,47.0467,47.0676,29300.0
2008-08-29 10:05:00,67.32,67.44,67.25,67.36,21400.0,47.0886,47.1726,47.0397,47.1166,21400.0
2008-08-29 10:10:00,67.37,67.48,67.36,67.38,18300.0,47.1236,47.2005,47.1166,47.1306,18300.0
2008-08-29 10:15:00,67.37,67.39,67.26,67.33,11500.0,47.1236,47.1376,47.0467,47.0956,11500.0
2008-08-29 10:20:00,67.33,67.4,67.23,67.26,20100.0,47.0956,47.1446,47.0257,47.0467,20100.0
2008-08-29 10:25:00,67.25,67.36,67.25,67.31,14600.0,47.0397,47.1166,47.0397,47.0816,14600.0
2008-08-29 10:30:00,67.33,67.42,67.28,67.28,26000.0,47.0956,47.1586,47.0606,47.0606,26000.0
2008-08-29 10:35:00,67.28,67.44,67.28,67.36,35000.0,47.0606,47.1726,47.0606,47.1166,35000.0
2008-08-29 10:40:00,67.37,67.37,67.18,67.25,41700.0,47.1236,47.1236,46.9907,47.0397,41700.0
2008-08-29 10:45:00,67.2,67.27,67.1,67.2,26600.0,47.0047,47.0537,46.9347,47.0047,26600.0
2008-08-29 10:50:00,67.2,67.25,67.15,67.15,18500.0,47.0047,47.0397,46.9697,46.9697,18500.0
2008-08-29 10:55:00,67.17,67.23,67.1,67.17,11200.0,46.9837,47.0257,46.9347,46.9837,11200.0
2008-08-29 11:00:00,67.18,67.35,67.18,67.29,25500.0,46.9907,47.1096,46.9907,47.0676,25500.0
2008-08-29 11:05:00,67.29,67.39,67.2,67.37,39300.0,47.0676,47.1376,47.0047,47.1236,39300.0
2008-08-29 11:10:00,67.39,67.39,67.28,67.32,23500.0,47.1376,47.1376,47.0606,47.0886,23500.0
2008-08-29 11:15:00,67.31,67.39,67.26,67.37,21000.0,47.0816,47.1376,47.0467,47.1236,21000.0
2008-08-29 11:20:00,67.37,67.38,67.14,67.21,17700.0,47.1236,47.1306,46.9627,47.0117,17700.0
2008-08-29 11:25:00,67.2,67.36,67.17,67.17,27300.0,47.0047,47.1166,46.9837,46.9837,27300.0
2008-08-29 11:30:00,67.17,67.17,67.08,67.08,29600.0,46.9837,46.9837,46.9208,46.9208,29600.0
2008-08-29 11:35:00,67.1,67.1,66.98,67.0,21700.0,46.9347,46.9347,46.8508,46.8648,21700.0
2008-08-29 11:40:00,66.98,67.19,66.98,67.0,29900.0,46.8508,46.9977,46.8508,46.8648,29900.0
2008-08-29 11:45:00,67.0,67.09,66.95,67.05,22700.0,46.8648,46.9277,46.8298,46.8998,22700.0
2008-08-29 11:50:00,67.04,67.19,67.0,67.17,31200.0,46.8928,46.9977,46.8648,46.9837,31200.0
2008-08-29 11:55:00,67.19,67.22,67.02,67.11,24000.0,46.9977,47.0187,46.8788,46.9417,24000.0
2008-08-29 12:00:00,67.1,67.14,67.04,67.09,32500.0,46.9347,46.9627,46.8928,46.9277,32500.0
2008-08-29 12:05:00,67.09,67.16,67.06,67.15,13100.0,46.9277,46.9767,46.9068,46.9697,13100.0
2008-08-29 12:10:00,67.15,67.2,67.11,67.11,15100.0,46.9697,47.0047,46.9417,46.9417,15100.0
2008-08-29 12:15:00,67.11,67.21,67.08,67.08,9700.0,46.9417,47.0117,46.9208,46.9208,9700.0
2008-08-29 12:20:00,67.08,67.19,67.07,67.12,10400.0,46.9208,46.9977,46.9138,46.9487,10400.0
2008-08-29 12:25:00,67.11,67.14,67.05,67.08,10200.0,46.9417,46.9627,46.8998,46.9208,10200.0
2008-08-29 12:30:00,67.08,67.14,67.08,67.11,8700.0,46.9208,46.9627,46.9208,46.9417,8700.0
2008-08-29 12:35:00,67.12,67.19,67.12,67.17,9600.0,46.9487,46.9977,46.9487,46.9837,9600.0
2008-08-29 12:40:00,67.15,67.2,67.08,67.16,17900.0,46.9697,47.0047,46.9208,46.9767,17900.0
2008-08-29 12:45:00,67.15,67.19,67.09,67.13,8000.0,46.9697,46.9977,46.9277,46.9557,8000.0
2008-08-29 12:50:00,67.12,67.35,67.12,67.31,30100.0,46.9487,47.1096,46.9487,47.0816,30100.0
2008-08-29 12:55:00,67.35,67.35,67.25,67.33,8200.0,47.1096,47.1096,47.0397,47.0956,8200.0
2008-08-29 13:00:00,67.33,67.41,67.3,67.4,18500.0,47.0956,47.1516,47.0746,47.1446,18500.0
2008-08-29 13:05:00,67.38,67.48,67.34,67.36,39100.0,47.1306,47.2005,47.1026,47.1166,39100.0
2008-08-29 13:10:00,67.36,67.42,67.3,67.34,20500.0,47.1166,47.1586,47.0746,47.1026,20500.0
2008-08-29 13:15:00,67.33,67.4,67.3,67.37,15700.0,47.0956,47.1446,47.0746,47.1236,15700.0
2008-08-29 13:20:00,67.38,67.65,67.3,67.58,71800.0,47.1306,47.3195,47.0746,47.2705,71800.0
2008-08-29 13:25:00,67.56,67.63,67.47,67.54,20900.0,47.2565,47.3055,47.1935,47.2425,20900.0
2008-08-29 13:30:00,67.53,67.55,67.43,67.45,11200.0,47.2355,47.2495,47.1656,47.1796,11200.0
2008-08-29 13:35:00,67.45,67.53,67.35,67.35,16300.0,47.1796,47.2355,47.1096,47.1096,16300.0
2008-08-29 13:40:00,67.35,67.46,67.35,67.44,11500.0,47.1096,47.1866,47.1096,47.1726,11500.0
2008-08-29 13:45:00,67.41,67.43,67.36,67.43,12800.0,47.1516,47.1656,47.1166,47.1656,12800.0
2008-08-29 13:50:00,67.41,67.41,67.3,67.3,10600.0,47.1516,47.1516,47.0746,47.0746,10600.0
2008-08-29 13:55:00,67.32,67.39,67.25,67.39,11000.0,47.0886,47.1376,47.0397,47.1376,11000.0
2008-08-29 14:00:00,67.38,67.44,67.36,67.43,52200.0,47.1306,47.1726,47.1166,47.1656,52200.0
2008-08-29 14:05:00,67.43,67.43,67.32,67.34,13100.0,47.1656,47.1656,47.0886,47.1026,13100.0
2008-08-29 14:10:00,67.34,67.49,67.32,67.48,8700.0,47.1026,47.2075,47.0886,47.2005,8700.0
2008-08-29 14:15:00,67.49,67.53,67.36,67.52,34500.0,47.2075,47.2355,47.1166,47.2285,34500.0
2008-08-29 14:20:00,67.52,67.58,67.38,67.38,42700.0,47.2285,47.2705,47.1306,47.1306,42700.0
2008-08-29 14:25:00,67.4,67.64,67.39,67.57,38200.0,47.1446,47.3125,47.1376,47.2635,38200.0
2008-08-29 14:30:00,67.57,67.6,67.43,67.47,17000.0,47.2635,47.2845,47.1656,47.1935,17000.0
2008-08-29 14:35:00,67.47,67.52,67.38,67.39,11000.0,47.1935,47.2285,47.1306,47.1376,11000.0
2008-08-29 14:40:00,67.39,67.4,67.34,67.37,12300.0,47.1376,47.1446,47.1026,47.1236,12300.0
2008-08-29 14:45:00,67.36,67.43,67.32,67.38,11500.0,47.1166,47.1656,47.0886,47.1306,11500.0
2008-08-29 14:50:00,67.37,67.39,67.32,67.34,13300.0,47.1236,47.1376,47.0886,47.1026,13300.0
2008-08-29 14:55:00,67.34,67.44,67.32,67.42,17000.0,47.1026,47.1726,47.0886,47.1586,17000.0
2008-08-29 15:00:00,67.44,67.45,67.32,67.34,20000.0,47.1726,47.1796,47.0886,47.1026,20000.0
2008-08-29 15:05:00,67.34,67.35,67.24,67.29,33900.0,47.1026,47.1096,47.0327,47.0676,33900.0
2008-08-29 15:10:00,67.3,67.47,67.21,67.39,95500.0,47.0746,47.1935,47.0117,47.1376,95500.0
2008-08-29 15:15:00,67.42,67.43,67.24,67.26,35600.0,47.1586,47.1656,47.0327,47.0467,35600.0
2008-08-29 15:20:00,67.25,67.31,67.19,67.31,48300.0,47.0397,47.0816,46.9977,47.0816,48300.0
2008-08-29 15:25:00,67.32,67.32,67.18,67.24,47300.0,47.0886,47.0886,46.9907,47.0327,47300.0
2008-08-29 15:30:00,67.21,67.35,67.19,67.35,26900.0,47.0117,47.1096,46.9977,47.1096,26900.0
2008-08-29 15:35:00,67.35,67.39,67.27,67.31,34000.0,47.1096,47.1376,47.0537,47.0816,34000.0
2008-08-29 15:40:00,67.3,67.32,67.2,67.25,51900.0,47.0746,47.0886,47.0047,47.0397,51900.0
2008-08-29 15:45:00,67.26,67.4,67.21,67.31,79800.0,47.0467,47.1446,47.0117,47.0816,79800.0
2008-08-29 15:50:00,67.31,67.31,67.08,67.1,108500.0,47.0816,47.0816,46.9208,46.9347,108500.0
2008-08-29 15:55:00,67.09,67.14,67.02,67.06,169700.0,46.9277,46.9627,46.8788,46.9068,169700.0
2008-09-02 09:30:00,68.15,68.9,68.15,68.79,186000.0,47.6692,48.1938,47.6692,48.1169,186000.0
2008-09-02 09:35:00,68.8,69.23,68.77,69.09,190200.0,48.1238,48.4246,48.1029,48.3267,190200.0
2008-09-02 09:40:00,69.1,69.24,69.07,69.13,129000.0,48.3337,48.4316,48.3127,48.3547,129000.0
2008-09-02 09:45:00,69.12,69.44,69.12,69.41,122400.0,48.3477,48.5715,48.3477,48.5505,122400.0
2008-09-02 09:50:00,69.42,69.42,69.09,69.09,99300.0,48.5575,48.5575,48.3267,48.3267,99300.0
2008-09-02 09:55:00,69.12,69.18,68.88,69.02,82900.0,48.3477,48.3896,48.1798,48.2777,82900.0
2008-09-02 10:00:00,69.03,69.15,68.94,69.11,84100.0,48.2847,48.3687,48.2218,48.3407,84100.0
2008-09-02 10:05:00,69.11,69.15,68.97,69.0,55000.0,48.3407,48.3687,48.2428,48.2637,55000.0
2008-09-02 10:10:00,69.01,69.03,68.85,69.01,57500.0,48.2707,48.2847,48.1588,48.2707,57500.0
2008-09-02 10:15:00,69.01,69.02,68.85,68.89,52100.0,48.2707,48.2777,48.1588,48.1868,52100.0
2008-09-02 10:20:00,68.88,68.88,68.7,68.77,42200.0,48.1798,48.1798,48.0539,48.1029,42200.0
2008-09-02 10:25:00,68.79,68.87,68.7,68.86,37700.0,48.1169,48.1728,48.0539,48.1658,37700.0
2008-09-02 10:30:00,68.83,68.96,68.81,68.86,34400.0,48.1448,48.2358,48.1308,48.1658,34400.0
2008-09-02 10:35:00,68.87,69.0,68.84,68.89,30100.0,48.1728,48.2637,48.1518,48.1868,30100.0
2008-09-02 10:40:00,68.89,68.96,68.72,68.73,39200.0,48.1868,48.2358,48.0679,48.0749,39200.0
2008-09-02 10:45:00,68.74,68.87,68.61,68.86,52600.0,48.0819,48.1728,47.9909,48.1658,52600.0
2008-09-02 10:50:00,68.87,68.88,68.62,68.69,41700.0,48.1728,48.1798,47.9979,48.0469,41700.0
2008-09-02 10:55:00,68.7,68.83,68.59,68.78,41500.0,48.0539,48.1448,47.977,48.1099,41500.0
2008-09-02 11:00:00,68.79,68.83,68.62,68.68,45400.0,48.1169,48.1448,47.9979,48.0399,45400.0
2008-09-02 11:05:00,68.68,68.88,68.64,68.66,56500.0,48.0399,48.1798,48.0119,48.0259,56500.0
2008-09-02 11:10:00,68.65,68.79,68.62,68.77,44500.0,48.0189,48.1169,47.9979,48.1029,44500.0
2008-09-02 11:15:00,68.77,68.77,68.66,68.74,30200.0,48.1029,48.1029,48.0259,48.0819,30200.0
2008-09-02 11:20:00,68.77,68.79,68.52,68.58,43200.0,48.1029,48.1169,47.928,47.97,43200.0
2008-09-02 11:25:00,68.56,68.63,68.41,68.62,60100.0,47.956,48.0049,47.8511,47.9979,60100.0
2008-09-02 11:30:00,68.63,68.77,68.61,68.69,51700.0,48.0049,48.1029,47.9909,48.0469,51700.0
2008-09-02 11:35:00,68.69,68.74,68.58,68.59,36300.0,48.0469,48.0819,47.97,47.977,36300.0
2008-09-02 11:40:00,68.6,68.67,68.55,68.6,23300.0,47.984,48.0329,47.949,47.984,23300.0
2008-09-02 11:45:00,68.59,68.68,68.55,68.59,34500.0,47.977,48.0399,47.949,47.977,34500.0
2008-09-02 11:50:00,68.59,68.66,68.52,68.63,25300.0,47.977,48.0259,47.928,48.0049,25300.0
2008-09-02 11:55:00,68.62,68.69,68.56,68.59,58200.0,47.9979,48.0469,47.956,47.977,58200.0
2008-09-02 12:00:00,68.58,68.65,68.51,68.64,33500.0,47.97,48.0189,47.921,48.0119,33500.0
2008-09-02 12:05:00,68.63,68.69,68.55,68.65,41900.0,48.0049,48.0469,47.949,48.0189,41900.0
2008-09-02 12:10:00,68.64,68.71,68.59,68.68,29700.0,48.0119,48.0609,47.977,48.0399,29700.0
2008-09-02 12:15:00,68.68,68.74,68.58,68.67,50700.0,48.0399,48.0819,47.97,48.0329,50700.0
2008-09-02 12:20:00,68.67,68.7,68.45,68.49,38000.0,48.0329,48.0539,47.879,47.907,38000.0
2008-09-02 12:25:00,68.49,68.5,68.26,68.36,48900.0,47.907,47.914,47.7461,47.8161,48900.0
2008-09-02 12:30:00,68.35,68.46,68.2,68.24,35700.0,47.8091,47.886,47.7042,47.7321,35700.0
2008-09-02 12:35:00,68.24,68.46,68.18,68.33,44100.0,47.7321,47.886,47.6902,47.7951,44100.0
2008-09-02 12:40:00,68.34,68.39,68.2,68.37,27700.0,47.8021,47.8371,47.7042,47.8231,27700.0
2008-09-02 12:45:00,68.36,68.38,68.2,68.29,31200.0,47.8161,47.8301,47.7042,47.7671,31200.0
2008-09-02 12:50:00,68.24,68.46,68.24,68.38,42200.0,47.7321,47.886,47.7321,47.8301,42200.0
2008-09-02 12:55:00,68.38,68.45,68.36,68.43,22400.0,47.8301,47.879,47.8161,47.865,22400.0
2008-09-02 13:00:00,68.44,68.52,68.34,68.37,38400.0,47.872,47.928,47.8021,47.8231,38400.0
2008-09-02 13:05:00,68.39,68.49,68.36,68.49,28400.0,47.8371,47.907,47.8161,47.907,28400.0
2008-09-02 13:10:00,68.49,68.52,68.42,68.45,19800.0,47.907,47.928,47.858,47.879,19800.0
2008-09-02 13:15:00,68.46,68.47,68.35,68.35,33400.0,47.886,47.893,47.8091,47.8091,33400.0
2008-09-02 13:20:00,68.36,68.44,68.32,68.41,24900.0,47.8161,47.872,47.7881,47.8511,24900.0
2008-09-02 13:25:00,68.42,68.59,68.42,68.59,46800.0,47.858,47.977,47.858,47.977,46800.0
2008-09-02 13:30:00,68.59,68.75,68.53,68.75,71400.0,47.977,48.0889,47.935,48.0889,71400.0
2008-09-02 13:35:00,68.74,68.78,68.6,68.63,42200.0,48.0819,48.1099,47.984,48.0049,42200.0
2008-09-02 13:40:00,68.64,68.64,68.42,68.46,28600.0,48.0119,48.0119,47.858,47.886,28600.0
2008-09-02 13:45:00,68.46,68.49,68.35,68.35,41700.0,47.886,47.907,47.8091,47.8091,41700.0
2008-09-02 13:50:00,68.36,68.38,68.1,68.31,90700.0,47.8161,47.8301,47.6342,47.7811,90700.0
2008-09-02 13:55:00,68.31,68.36,68.24,68.3,54000.0,47.7811,47.8161,47.7321,47.7741,54000.0
2008-09-02 14:00:00,68.29,68.45,68.23,68.27,71900.0,47.7671,47.879,47.7251,47.7531,71900.0
2008-09-02 14:05:00,68.29,68.36,68.16,68.2,58900.0,47.7671,47.8161,47.6762,47.7042,58900.0
2008-09-02 14:10:00,68.17,68.27,68.11,68.17,72000.0,47.6832,47.7531,47.6412,47.6832,72000.0
2008-09-02 14:15:00,68.17,68.19,68.03,68.11,38200.0,47.6832,47.6972,47.5853,47.6412,38200.0
2008-09-02 14:20:00,68.11,68.19,68.03,68.19,58600.0,47.6412,47.6972,47.5853,47.6972,58600.0
2008-09-02 14:25:00,68.19,68.19,68.08,68.11,73300.0,47.6972,47.6972,47.6202,47.6412,73300.0
2008-09-02 14:30:00,68.12,68.3,68.09,68.3,68000.0,47.6482,47.7741,47.6272,47.7741,68000.0
2008-09-02 14:35:00,68.3,68.37,68.25,68.25,85400.0,47.7741,47.8231,47.7391,47.7391,85400.0
2008-09-02 14:40:00,68.26,68.36,68.22,68.29,36300.0,47.7461,47.8161,47.7182,47.7671,36300.0
2008-09-02 14:45:00,68.29,68.43,68.28,68.4,74000.0,47.7671,47.865,47.7601,47.8441,74000.0
2008-09-02 14:50:00,68.39,68.43,68.22,68.29,65200.0,47.8371,47.865,47.7182,47.7671,65200.0
2008-09-02 14:55:00,68.28,68.4,68.27,68.28,104700.0,47.7601,47.8441,47.7531,47.7601,104700.0
2008-09-02 15:00:00,68.28,68.29,68.11,68.13,77900.0,47.7601,47.7671,47.6412,47.6552,77900.0
2008-09-02 15:05:00,68.11,68.34,68.11,68.25,46000.0,47.6412,47.8021,47.6412,47.7391,46000.0
2008-09-02 15:10:00,68.26,68.32,68.22,68.26,35900.0,47.7461,47.7881,47.7182,47.7461,35900.0
2008-09-02 15:15:00,68.26,68.37,68.23,68.27,61700.0,47.7461,47.8231,47.7251,47.7531,61700.0
2008-09-02 15:20:00,68.28,68.37,68.23,68.27,59000.0,47.7601,47.8231,47.7251,47.7531,59000.0
2008-09-02 15:25:00,68.26,68.28,68.13,68.18,75100.0,47.7461,47.7601,47.6552,47.6902,75100.0
2008-09-02 15:30:00,68.17,68.25,68.15,68.21,78100.0,47.6832,47.7391,47.6692,47.7112,78100.0
2008-09-02 15:35:00,68.21,68.32,68.21,68.32,117500.0,47.7112,47.7881,47.7112,47.7881,117500.0
2008-09-02 15:40:00,68.31,68.41,68.25,68.31,194400.0,47.7811,47.8511,47.7391,47.7811,194400.0
2008-09-02 15:45:00,68.32,68.4,68.25,68.3,108800.0,47.7881,47.8441,47.7391,47.7741,108800.0
2008-09-02 15:50:00,68.3,68.38,68.29,68.31,117500.0,47.7741,47.8301,47.7671,47.7811,117500.0
2008-09-02 15:55:00,68.32,68.39,68.25,68.26,157600.0,47.7881,47.8371,47.7391,47.7461,157600.0
2008-09-03 09:30:00,66.95,67.0,66.52,66.79,270600.0,46.8298,46.8648,46.529,46.7179,270600.0
2008-09-03 09:35:00,66.78,66.81,66.69,66.8,128400.0,46.7109,46.7319,46.648,46.7249,128400.0
2008-09-03 09:40:00,66.78,66.96,66.57,66.88,140800.0,46.7109,46.8368,46.564,46.7809,140800.0
2008-09-03 09:45:00,66.85,67.08,66.78,67.08,117800.0,46.7599,46.9208,46.7109,46.9208,117800.0
2008-09-03 09:50:00,67.1,67.27,67.09,67.19,121200.0,46.9347,47.0537,46.9277,46.9977,121200.0
2008-09-03 09:55:00,67.19,67.4,67.11,67.4,99100.0,46.9977,47.1446,46.9417,47.1446,99100.0
2008-09-03 10:00:00,67.4,67.5,67.25,67.43,129400.0,47.1446,47.2145,47.0397,47.1656,129400.0
2008-09-03 10:05:00,67.44,67.5,67.13,67.17,100600.0,47.1726,47.2145,46.9557,46.9837,100600.0
2008-09-03 10:10:00,67.21,67.28,67.11,67.21,67100.0,47.0117,47.0606,46.9417,47.0117,67100.0
2008-09-03 10:15:00,67.2,67.25,67.14,67.2,57500.0,47.0047,47.0397,46.9627,47.0047,57500.0
2008-09-03 10:20:00,67.19,67.51,67.15,67.4,61300.0,46.9977,47.2215,46.9697,47.1446,61300.0
2008-09-03 10:25:00,67.41,67.52,67.31,67.41,51400.0,47.1516,47.2285,47.0816,47.1516,51400.0
2008-09-03 10:30:00,67.41,67.42,67.31,67.35,87100.0,47.1516,47.1586,47.0816,47.1096,87100.0
2008-09-03 10:35:00,67.35,67.75,67.34,67.72,81200.0,47.1096,47.3894,47.1026,47.3684,81200.0
2008-09-03 10:40:00,67.64,68.14,67.64,67.93,156700.0,47.3125,47.6622,47.3125,47.5153,156700.0
2008-09-03 10:45:00,67.94,67.96,67.8,67.9,61500.0,47.5223,47.5363,47.4244,47.4943,61500.0
2008-09-03 10:50:00,67.9,67.94,67.61,67.62,49000.0,47.4943,47.5223,47.2915,47.2985,49000.0
2008-09-03 10:55:00,67.85,67.85,67.55,67.72,44100.0,47.4593,47.4593,47.2495,47.3684,44100.0
2008-09-03 11:00:00,67.69,67.88,67.65,67.83,27200.0,47.3474,47.4803,47.3195,47.4454,27200.0
2008-09-03 11:05:00,67.81,67.98,67.55,67.6,52900.0,47.4314,47.5503,47.2495,47.2845,52900.0
2008-09-03 11:10:00,67.59,67.79,67.46,67.48,54200.0,47.2775,47.4174,47.1866,47.2005,54200.0
2008-09-03 11:15:00,67.49,67.49,67.3,67.45,35300.0,47.2075,47.2075,47.0746,47.1796,35300.0
2008-09-03 11:20:00,67.46,67.59,67.35,67.4,47100.0,47.1866,47.2775,47.1096,47.1446,47100.0
2008-09-03 11:25:00,67.38,67.45,67.21,67.23,47300.0,47.1306,47.1796,47.0117,47.0257,47300.0
2008-09-03 11:30:00,67.23,67.28,67.13,67.2,31800.0,47.0257,47.0606,46.9557,47.0047,31800.0
2008-09-03 11:35:00,67.23,67.23,67.02,67.1,45400.0,47.0257,47.0257,46.8788,46.9347,45400.0
2008-09-03 11:40:00,67.09,67.15,67.0,67.1,45200.0,46.9277,46.9697,46.8648,46.9347,45200.0
2008-09-03 11:45:00,67.11,67.11,67.0,67.05,28800.0,46.9417,46.9417,46.8648,46.8998,28800.0
2008-09-03 11:50:00,67.05,67.14,67.04,67.1,38600.0,46.8998,46.9627,46.8928,46.9347,38600.0
2008-09-03 11:55:00,67.1,67.1,66.82,66.89,47300.0,46.9347,46.9347,46.7389,46.7879,47300.0
2008-09-03 12:00:00,66.9,66.96,66.67,66.84,62500.0,46.7948,46.8368,46.634,46.7529,62500.0
2008-09-03 12:05:00,66.84,66.95,66.75,66.78,49600.0,46.7529,46.8298,46.6899,46.7109,49600.0
2008-09-03 12:10:00,66.8,67.11,66.75,67.11,72200.0,46.7249,46.9417,46.6899,46.9417,72200.0
2008-09-03 12:15:00,67.11,67.19,66.97,67.12,41100.0,46.9417,46.9977,46.8438,46.9487,41100.0
2008-09-03 12:20:00,67.11,67.21,67.05,67.18,26900.0,46.9417,47.0117,46.8998,46.9907,26900.0
2008-09-03 12:25:00,67.19,67.28,67.1,67.22,33700.0,46.9977,47.0606,46.9347,47.0187,33700.0
2008-09-03 12:30:00,67.19,67.19,66.9,67.01,34900.0,46.9977,46.9977,46.7948,46.8718,34900.0
2008-09-03 12:35:00,67.01,67.44,67.01,67.38,55000.0,46.8718,47.1726,46.8718,47.1306,55000.0
2008-09-03 12:40:00,67.39,67.4,67.16,67.23,41300.0,47.1376,47.1446,46.9767,47.0257,41300.0
2008-09-03 12:45:00,67.2,67.34,67.2,67.27,10900.0,47.0047,47.1026,47.0047,47.0537,10900.0
2008-09-03 12:50:00,67.29,67.43,67.27,67.4,14300.0,47.0676,47.1656,47.0537,47.1446,14300.0
2008-09-03 12:55:00,67.41,67.41,67.27,67.36,24400.0,47.1516,47.1516,47.0537,47.1166,24400.0
2008-09-03 13:00:00,67.37,67.49,67.23,67.45,34400.0,47.1236,47.2075,47.0257,47.1796,34400.0
2008-09-03 13:05:00,67.46,67.55,67.42,67.42,29200.0,47.1866,47.2495,47.1586,47.1586,29200.0
2008-09-03 13:10:00,67.41,67.59,67.32,67.53,28400.0,47.1516,47.2775,47.0886,47.2355,28400.0
2008-09-03 13:15:00,67.54,67.54,67.38,67.48,21600.0,47.2425,47.2425,47.1306,47.2005,21600.0
2008-09-03 13:20:00,67.48,67.55,67.4,67.43,33000.0,47.2005,47.2495,47.1446,47.1656,33000.0
2008-09-03 13:25:00,67.44,67.46,67.28,67.37,24000.0,47.1726,47.1866,47.0606,47.1236,24000.0
2008-09-03 13:30:00,67.36,67.5,67.28,67.29,25800.0,47.1166,47.2145,47.0606,47.0676,25800.0
2008-09-03 13:35:00,67.3,67.4,67.3,67.36,14200.0,47.0746,47.1446,47.0746,47.1166,14200.0
2008-09-03 13:40:00,67.37,67.4,67.23,67.33,20000.0,47.1236,47.1446,47.0257,47.0956,20000.0
2008-09-03 13:45:00,67.34,67.53,67.33,67.53,24000.0,47.1026,47.2355,47.0956,47.2355,24000.0
2008-09-03 13:50:00,67.51,67.59,67.45,67.48,29300.0,47.2215,47.2775,47.1796,47.2005,29300.0
2008-09-03 13:55:00,67.47,67.55,67.41,67.42,31500.0,47.1935,47.2495,47.1516,47.1586,31500.0
2008-09-03 14:00:00,67.41,67.56,67.21,67.54,61900.0,47.1516,47.2565,47.0117,47.2425,61900.0
2008-09-03 14:05:00,67.55,67.55,67.33,67.36,52300.0,47.2495,47.2495,47.0956,47.1166,52300.0
2008-09-03 14:10:00,67.37,67.37,67.09,67.27,51800.0,47.1236,47.1236,46.9277,47.0537,51800.0
2008-09-03 14:15:00,67.26,67.39,67.15,67.29,38200.0,47.0467,47.1376,46.9697,47.0676,38200.0
2008-09-03 14:20:00,67.29,67.38,67.27,67.34,88700.0,47.0676,47.1306,47.0537,47.1026,88700.0
2008-09-03 14:25:00,67.33,67.41,67.3,67.3,47000.0,47.0956,47.1516,47.0746,47.0746,47000.0
2008-09-03 14:30:00,67.3,67.48,67.28,67.45,39700.0,47.0746,47.2005,47.0606,47.1796,39700.0
2008-09-03 14:35:00,67.47,67.57,67.39,67.55,61100.0,47.1935,47.2635,47.1376,47.2495,61100.0
2008-09-03 14:40:00,67.56,67.7,67.55,67.63,87800.0,47.2565,47.3544,47.2495,47.3055,87800.0
2008-09-03 14:45:00,67.63,67.65,67.58,67.6,67400.0,47.3055,47.3195,47.2705,47.2845,67400.0
2008-09-03 14:50:00,67.6,67.64,67.57,67.58,91500.0,47.2845,47.3125,47.2635,47.2705,91500.0
2008-09-03 14:55:00,67.59,67.73,67.58,67.64,53000.0,47.2775,47.3754,47.2705,47.3125,53000.0
2008-09-03 15:00:00,67.62,67.75,67.59,67.6,62000.0,47.2985,47.3894,47.2775,47.2845,62000.0
2008-09-03 15:05:00,67.6,67.69,67.57,67.66,71000.0,47.2845,47.3474,47.2635,47.3264,71000.0
2008-09-03 15:10:00,67.65,67.7,67.57,67.67,47200.0,47.3195,47.3544,47.2635,47.3334,47200.0
2008-09-03 15:15:00,67.68,67.76,67.54,67.75,60800.0,47.3404,47.3964,47.2425,47.3894,60800.0
2008-09-03 15:20:00,67.75,68.07,67.7,68.04,170600.0,47.3894,47.6132,47.3544,47.5922,170600.0
2008-09-03 15:25:00,68.05,68.47,68.04,68.42,379900.0,47.5992,47.893,47.5922,47.858,379900.0
2008-09-03 15:30:00,68.41,68.5,68.17,68.21,278000.0,47.8511,47.914,47.6832,47.7112,278000.0
2008-09-03 15:35:00,68.22,68.45,68.2,68.44,85400.0,47.7182,47.879,47.7042,47.872,85400.0
2008-09-03 15:40:00,68.44,68.48,68.24,68.28,103600.0,47.872,47.9,47.7321,47.7601,103600.0
2008-09-03 15:45:00,68.29,68.36,68.22,68.29,106000.0,47.7671,47.8161,47.7182,47.7671,106000.0
2008-09-03 15:50:00,68.3,68.36,68.16,68.35,135800.0,47.7741,47.8161,47.6762,47.8091,135800.0
2008-09-03 15:55:00,68.34,68.37,68.26,68.37,142100.0,47.8021,47.8231,47.7461,47.8231,142100.0
2008-09-04 09:30:00,67.9,68.4,67.8,67.93,69500.0,47.4943,47.8441,47.4244,47.5153,69500.0
2008-09-04 09:35:00,67.96,68.37,67.89,68.28,87200.0,47.5363,47.8231,47.4873,47.7601,87200.0
2008-09-04 09:40:00,68.3,68.75,68.29,68.68,90000.0,47.7741,48.0889,47.7671,48.0399,90000.0
2008-09-04 09:45:00,68.69,68.71,68.04,68.17,76300.0,48.0469,48.0609,47.5922,47.6832,76300.0
2008-09-04 09:50:00,68.17,68.38,68.02,68.31,73600.0,47.6832,47.8301,47.5783,47.7811,73600.0
2008-09-04 09:55:00,68.31,68.42,68.19,68.24,39300.0,47.7811,47.858,47.6972,47.7321,39300.0
2008-09-04 10:00:00,68.26,68.46,68.22,68.42,50600.0,47.7461,47.886,47.7182,47.858,50600.0
2008-09-04 10:05:00,68.46,68.6,68.39,68.42,41400.0,47.886,47.984,47.8371,47.858,41400.0
2008-09-04 10:10:00,68.41,68.58,68.28,68.4,61200.0,47.8511,47.97,47.7601,47.8441,61200.0
2008-09-04 10:15:00,68.4,68.55,68.31,68.51,62400.0,47.8441,47.949,47.7811,47.921,62400.0
2008-09-04 10:20:00,68.51,68.65,68.44,68.55,61200.0,47.921,48.0189,47.872,47.949,61200.0
2008-09-04 10:25:00,68.54,68.54,68.29,68.3,75200.0,47.942,47.942,47.7671,47.7741,75200.0
2008-09-04 10:30:00,68.31,68.42,68.03,68.08,99000.0,47.7811,47.858,47.5853,47.6202,99000.0
2008-09-04 10:35:00,68.1,68.28,67.97,68.15,55600.0,47.6342,47.7601,47.5433,47.6692,55600.0
2008-09-04 10:40:00,68.15,68.18,67.86,68.09,48900.0,47.6692,47.6902,47.4663,47.6272,48900.0
2008-09-04 10:45:00,68.1,68.28,68.08,68.1,36900.0,47.6342,47.7601,47.6202,47.6342,36900.0
2008-09-04 10:50:00,68.08,68.38,68.06,68.26,63600.0,47.6202,47.8301,47.6062,47.7461,63600.0
2008-09-04 10:55:00,68.25,68.44,68.25,68.36,38600.0,47.7391,47.872,47.7391,47.8161,38600.0
2008-09-04 11:00:00,68.33,68.42,68.23,68.42,68900.0,47.7951,47.858,47.7251,47.858,68900.0
2008-09-04 11:05:00,68.41,68.47,68.26,68.39,84700.0,47.8511,47.893,47.7461,47.8371,84700.0
2008-09-04 11:10:00,68.37,68.45,68.31,68.36,50500.0,47.8231,47.879,47.7811,47.8161,50500.0
2008-09-04 11:15:00,68.38,68.53,68.3,68.52,60200.0,47.8301,47.935,47.7741,47.928,60200.0
2008-09-04 11:20:00,68.52,68.58,68.35,68.45,74400.0,47.928,47.97,47.8091,47.879,74400.0
2008-09-04 11:25:00,68.46,68.61,68.45,68.55,61500.0,47.886,47.9909,47.879,47.949,61500.0
2008-09-04 11:30:00,68.55,68.63,68.38,68.38,53500.0,47.949,48.0049,47.8301,47.8301,53500.0
2008-09-04 11:35:00,68.39,68.48,68.31,68.38,42000.0,47.8371,47.9,47.7811,47.8301,42000.0
2008-09-04 11:40:00,68.37,68.48,68.35,68.46,33100.0,47.8231,47.9,47.8091,47.886,33100.0
2008-09-04 11:45:00,68.46,68.59,68.4,68.54,30700.0,47.886,47.977,47.8441,47.942,30700.0
2008-09-04 11:50:00,68.54,68.69,68.54,68.61,54300.0,47.942,48.0469,47.942,47.9909,54300.0
2008-09-04 11:55:00,68.6,68.68,68.43,68.48,32300.0,47.984,48.0399,47.865,47.9,32300.0
2008-09-04 12:00:00,68.46,68.65,68.44,68.56,34500.0,47.886,48.0189,47.872,47.956,34500.0
2008-09-04 12:05:00,68.56,68.73,68.55,68.72,78600.0,47.956,48.0749,47.949,48.0679,78600.0
2008-09-04 12:10:00,68.73,68.74,68.55,68.73,51200.0,48.0749,48.0819,47.949,48.0749,51200.0
2008-09-04 12:15:00,68.73,68.86,68.62,68.81,87500.0,48.0749,48.1658,47.9979,48.1308,87500.0
2008-09-04 12:20:00,68.79,68.94,68.79,68.79,34900.0,48.1169,48.2218,48.1169,48.1169,34900.0
2008-09-04 12:25:00,68.78,68.86,68.66,68.86,49200.0,48.1099,48.1658,48.0259,48.1658,49200.0
2008-09-04 12:30:00,68.86,68.86,68.63,68.77,99700.0,48.1658,48.1658,48.0049,48.1029,99700.0
2008-09-04 12:35:00,68.77,68.95,68.76,68.94,47700.0,48.1029,48.2288,48.0959,48.2218,47700.0
2008-09-04 12:40:00,68.94,68.98,68.78,68.83,93400.0,48.2218,48.2498,48.1099,48.1448,93400.0
2008-09-04 12:45:00,68.81,68.84,68.51,68.56,78400.0,48.1308,48.1518,47.921,47.956,78400.0
2008-09-04 12:50:00,68.56,68.59,68.47,68.56,48700.0,47.956,47.977,47.893,47.956,48700.0
2008-09-04 12:55:00,68.53,68.67,68.53,68.66,38800.0,47.935,48.0329,47.935,48.0259,38800.0
2008-09-04 13:00:00,68.67,68.7,68.59,68.6,42300.0,48.0329,48.0539,47.977,47.984,42300.0
2008-09-04 13:05:00,68.59,68.63,68.5,68.63,40700.0,47.977,48.0049,47.914,48.0049,40700.0
2008-09-04 13:10:00,68.61,68.68,68.5,68.5,45300.0,47.9909,48.0399,47.914,47.914,45300.0
2008-09-04 13:15:00,68.51,68.6,68.43,68.58,54300.0,47.921,47.984,47.865,47.97,54300.0
2008-09-04 13:20:00,68.56,68.63,68.41,68.41,46100.0,47.956,48.0049,47.8511,47.8511,46100.0
2008-09-04 13:25:00,68.43,68.5,68.32,68.38,65600.0,47.865,47.914,47.7881,47.8301,65600.0
2008-09-04 13:30:00,68.37,68.38,68.25,68.26,44700.0,47.8231,47.8301,47.7391,47.7461,44700.0
2008-09-04 13:35:00,68.27,68.39,68.25,68.37,78000.0,47.7531,47.8371,47.7391,47.8231,78000.0
2008-09-04 13:40:00,68.36,68.48,68.31,68.47,86300.0,47.8161,47.9,47.7811,47.893,86300.0
2008-09-04 13:45:00,68.47,68.57,68.47,68.55,76500.0,47.893,47.963,47.893,47.949,76500.0
2008-09-04 13:50:00,68.53,68.54,68.46,68.48,85100.0,47.935,47.942,47.886,47.9,85100.0
2008-09-04 13:55:00,68.47,68.54,68.46,68.52,39000.0,47.893,47.942,47.886,47.928,39000.0
2008-09-04 14:00:00,68.52,68.52,68.36,68.45,59000.0,47.928,47.928,47.8161,47.879,59000.0
2008-09-04 14:05:00,68.46,68.46,68.23,68.26,121800.0,47.886,47.886,47.7251,47.7461,121800.0
2008-09-04 14:10:00,68.25,68.31,68.05,68.05,157100.0,47.7391,47.7811,47.5992,47.5992,157100.0
2008-09-04 14:15:00,68.05,68.09,67.96,68.02,79400.0,47.5992,47.6272,47.5363,47.5783,79400.0
2008-09-04 14:20:00,68.01,68.17,68.01,68.15,54200.0,47.5713,47.6832,47.5713,47.6692,54200.0
2008-09-04 14:25:00,68.16,68.3,68.14,68.19,42400.0,47.6762,47.7741,47.6622,47.6972,42400.0
2008-09-04 14:30:00,68.2,68.23,68.04,68.06,49500.0,47.7042,47.7251,47.5922,47.6062,49500.0
2008-09-04 14:35:00,68.05,68.24,68.05,68.24,50900.0,47.5992,47.7321,47.5992,47.7321,50900.0
2008-09-04 14:40:00,68.22,68.22,68.12,68.14,52100.0,47.7182,47.7182,47.6482,47.6622,52100.0
2008-09-04 14:45:00,68.13,68.13,67.98,68.01,67400.0,47.6552,47.6552,47.5503,47.5713,67400.0
2008-09-04 14:50:00,68.01,68.07,67.87,67.95,64300.0,47.5713,47.6132,47.4733,47.5293,64300.0
2008-09-04 14:55:00,67.94,68.01,67.85,67.91,109200.0,47.5223,47.5713,47.4593,47.5013,109200.0
2008-09-04 15:00:00,67.92,67.96,67.84,67.89,103000.0,47.5083,47.5363,47.4524,47.4873,103000.0
2008-09-04 15:05:00,67.89,68.03,67.8,67.82,75900.0,47.4873,47.5853,47.4244,47.4384,75900.0
2008-09-04 15:10:00,67.82,67.97,67.77,67.79,77900.0,47.4384,47.5433,47.4034,47.4174,77900.0
2008-09-04 15:15:00,67.79,67.98,67.71,67.72,96600.0,47.4174,47.5503,47.3614,47.3684,96600.0
2008-09-04 15:20:00,67.72,67.8,67.62,67.76,119700.0,47.3684,47.4244,47.2985,47.3964,119700.0
2008-09-04 15:25:00,67.75,67.87,67.66,67.79,89000.0,47.3894,47.4733,47.3264,47.4174,89000.0
2008-09-04 15:30:00,67.77,67.85,67.6,67.81,133600.0,47.4034,47.4593,47.2845,47.4314,133600.0
2008-09-04 15:35:00,67.8,67.83,67.63,67.63,132300.0,47.4244,47.4454,47.3055,47.3055,132300.0
2008-09-04 15:40:00,67.64,67.72,67.48,67.62,138100.0,47.3125,47.3684,47.2005,47.2985,138100.0
2008-09-04 15:45:00,67.64,67.72,67.54,67.61,170100.0,47.3125,47.3684,47.2425,47.2915,170100.0
2008-09-04 15:50:00,67.62,67.74,67.53,67.64,193000.0,47.2985,47.3824,47.2355,47.3125,193000.0
2008-09-04 15:55:00,67.64,67.66,67.37,67.4,224100.0,47.3125,47.3264,47.1236,47.1446,224100.0
2008-09-05 09:30:00,67.09,67.49,67.0,67.35,137700.0,46.9277,47.2075,46.8648,47.1096,137700.0
2008-09-05 09:35:00,67.37,67.37,67.0,67.01,51100.0,47.1236,47.1236,46.8648,46.8718,51100.0
2008-09-05 09:40:00,67.05,67.39,66.85,67.36,86600.0,46.8998,47.1376,46.7599,47.1166,86600.0
2008-09-05 09:45:00,67.38,67.5,67.19,67.25,60400.0,47.1306,47.2145,46.9977,47.0397,60400.0
2008-09-05 09:50:00,67.26,67.44,67.18,67.34,83400.0,47.0467,47.1726,46.9907,47.1026,83400.0
2008-09-05 09:55:00,67.35,67.43,67.12,67.24,77700.0,47.1096,47.1656,46.9487,47.0327,77700.0
2008-09-05 10:00:00,67.23,67.29,67.0,67.04,88000.0,47.0257,47.0676,46.8648,46.8928,88000.0
2008-09-05 10:05:00,67.03,67.07,66.85,66.96,84500.0,46.8858,46.9138,46.7599,46.8368,84500.0
2008-09-05 10:10:00,66.94,66.97,66.79,66.96,53800.0,46.8228,46.8438,46.7179,46.8368,53800.0
2008-09-05 10:15:00,66.95,67.0,66.77,66.88,79000.0,46.8298,46.8648,46.7039,46.7809,79000.0
2008-09-05 10:20:00,66.87,66.96,66.7,66.81,143400.0,46.7739,46.8368,46.655,46.7319,143400.0
2008-09-05 10:25:00,66.83,67.13,66.81,66.97,126900.0,46.7459,46.9557,46.7319,46.8438,126900.0
2008-09-05 10:30:00,66.97,67.17,66.92,67.01,74100.0,46.8438,46.9837,46.8088,46.8718,74100.0
2008-09-05 10:35:00,67.04,67.22,66.94,66.95,91900.0,46.8928,47.0187,46.8228,46.8298,91900.0
2008-09-05 10:40:00,66.96,67.09,66.92,67.07,73100.0,46.8368,46.9277,46.8088,46.9138,73100.0
2008-09-05 10:45:00,67.06,67.09,66.91,67.01,75900.0,46.9068,46.9277,46.8018,46.8718,75900.0
2008-09-05 10:50:00,67.0,67.05,66.79,66.93,75300.0,46.8648,46.8998,46.7179,46.8158,75300.0
2008-09-05 10:55:00,66.94,66.97,66.65,66.69,92800.0,46.8228,46.8438,46.62,46.648,92800.0
2008-09-05 11:00:00,66.68,66.81,66.62,66.73,45800.0,46.641,46.7319,46.599,46.6759,45800.0
2008-09-05 11:05:00,66.73,66.85,66.67,66.71,50400.0,46.6759,46.7599,46.634,46.6619,50400.0
2008-09-05 11:10:00,66.71,66.73,66.53,66.57,124900.0,46.6619,46.6759,46.536,46.564,124900.0
2008-09-05 11:15:00,66.56,66.6,66.42,66.42,105500.0,46.557,46.585,46.4591,46.4591,105500.0
2008-09-05 11:20:00,66.42,66.65,66.41,66.61,57800.0,46.4591,46.62,46.4521,46.592,57800.0
2008-09-05 11:25:00,66.62,66.89,66.62,66.82,62200.0,46.599,46.7879,46.599,46.7389,62200.0
2008-09-05 11:30:00,66.84,66.87,66.75,66.8,32300.0,46.7529,46.7739,46.6899,46.7249,32300.0
2008-09-05 11:35:00,66.79,66.94,66.77,66.86,47700.0,46.7179,46.8228,46.7039,46.7669,47700.0
2008-09-05 11:40:00,66.88,67.0,66.81,66.93,97300.0,46.7809,46.8648,46.7319,46.8158,97300.0
2008-09-05 11:45:00,66.96,67.15,66.9,67.04,64400.0,46.8368,46.9697,46.7948,46.8928,64400.0
2008-09-05 11:50:00,67.05,67.34,66.99,67.21,121800.0,46.8998,47.1026,46.8578,47.0117,121800.0
2008-09-05 11:55:00,67.21,67.34,67.11,67.19,69900.0,47.0117,47.1026,46.9417,46.9977,69900.0
2008-09-05 12:00:00,67.2,67.31,67.15,67.18,66100.0,47.0047,47.0816,46.9697,46.9907,66100.0
2008-09-05 12:05:00,67.17,67.4,67.17,67.25,59400.0,46.9837,47.1446,46.9837,47.0397,59400.0
2008-09-05 12:10:00,67.23,67.31,67.08,67.18,39200.0,47.0257,47.0816,46.9208,46.9907,39200.0
2008-09-05 12:15:00,67.17,67.26,67.09,67.2,25700.0,46.9837,47.0467,46.9277,47.0047,25700.0
2008-09-05 12:20:00,67.21,67.24,67.03,67.04,65300.0,47.0117,47.0327,46.8858,46.8928,65300.0
2008-09-05 12:25:00,67.04,67.27,67.0,67.24,52700.0,46.8928,47.0537,46.8648,47.0327,52700.0
2008-09-05 12:30:00,67.22,67.34,67.07,67.13,67600.0,47.0187,47.1026,46.9138,46.9557,67600.0
2008-09-05 12:35:00,67.13,67.39,67.09,67.31,55600.0,46.9557,47.1376,46.9277,47.0816,55600.0
2008-09-05 12:40:00,67.29,67.32,67.21,67.28,35000.0,47.0676,47.0886,47.0117,47.0606,35000.0
2008-09-05 12:45:00,67.27,67.45,67.25,67.35,63700.0,47.0537,47.1796,47.0397,47.1096,63700.0
2008-09-05 12:50:00,67.35,67.49,67.31,67.31,57300.0,47.1096,47.2075,47.0816,47.0816,57300.0
2008-09-05 12:55:00,67.33,67.4,67.18,67.28,43300.0,47.0956,47.1446,46.9907,47.0606,43300.0
2008-09-05 13:00:00,67.26,67.36,67.21,67.23,36800.0,47.0467,47.1166,47.0117,47.0257,36800.0
2008-09-05 13:05:00,67.25,67.41,67.23,67.34,33700.0,47.0397,47.1516,47.0257,47.1026,33700.0
2008-09-05 13:10:00,67.36,67.5,67.32,67.45,34000.0,47.1166,47.2145,47.0886,47.1796,34000.0
2008-09-05 13:15:00,67.45,67.5,67.34,67.42,61600.0,47.1796,47.2145,47.1026,47.1586,61600.0
2008-09-05 13:20:00,67.41,67.42,67.29,67.4,25600.0,47.1516,47.1586,47.0676,47.1446,25600.0
2008-09-05 13:25:00,67.42,67.45,67.36,67.38,23900.0,47.1586,47.1796,47.1166,47.1306,23900.0
2008-09-05 13:30:00,67.39,67.47,67.35,67.39,41400.0,47.1376,47.1935,47.1096,47.1376,41400.0
2008-09-05 13:35:00,67.38,67.41,67.19,67.23,43100.0,47.1306,47.1516,46.9977,47.0257,43100.0
2008-09-05 13:40:00,67.25,67.35,67.22,67.35,57000.0,47.0397,47.1096,47.0187,47.1096,57000.0
2008-09-05 13:45:00,67.36,67.36,67.19,67.29,30700.0,47.1166,47.1166,46.9977,47.0676,30700.0
2008-09-05 13:50:00,67.27,67.35,67.19,67.35,34400.0,47.0537,47.1096,46.9977,47.1096,34400.0
2008-09-05 13:55:00,67.32,67.5,67.32,67.48,42000.0,47.0886,47.2145,47.0886,47.2005,42000.0
2008-09-05 14:00:00,67.46,67.48,67.27,67.39,61400.0,47.1866,47.2005,47.0537,47.1376,61400.0
2008-09-05 14:05:00,67.39,67.43,67.29,67.43,59400.0,47.1376,47.1656,47.0676,47.1656,59400.0
2008-09-05 14:10:00,67.41,67.47,67.23,67.45,74400.0,47.1516,47.1935,47.0257,47.1796,74400.0
2008-09-05 14:15:00,67.45,67.52,67.32,67.52,62200.0,47.1796,47.2285,47.0886,47.2285,62200.0
2008-09-05 14:20:00,67.5,67.59,67.41,67.54,99000.0,47.2145,47.2775,47.1516,47.2425,99000.0
2008-09-05 14:25:00,67.56,67.65,67.54,67.6,45400.0,47.2565,47.3195,47.2425,47.2845,45400.0
2008-09-05 14:30:00,67.61,67.69,67.48,67.61,82700.0,47.2915,47.3474,47.2005,47.2915,82700.0
2008-09-05 14:35:00,67.62,67.76,67.58,67.67,68100.0,47.2985,47.3964,47.2705,47.3334,68100.0
2008-09-05 14:40:00,67.68,67.76,67.64,67.76,29300.0,47.3404,47.3964,47.3125,47.3964,29300.0
2008-09-05 14:45:00,67.76,67.8,67.67,67.78,34800.0,47.3964,47.4244,47.3334,47.4104,34800.0
2008-09-05 14:50:00,67.77,67.91,67.74,67.89,66000.0,47.4034,47.5013,47.3824,47.4873,66000.0
2008-09-05 14:55:00,67.9,68.05,67.89,67.98,69000.0,47.4943,47.5992,47.4873,47.5503,69000.0
2008-09-05 15:00:00,67.96,68.03,67.82,67.85,84600.0,47.5363,47.5853,47.4384,47.4593,84600.0
2008-09-05 15:05:00,67.85,67.89,67.75,67.79,50500.0,47.4593,47.4873,47.3894,47.4174,50500.0
2008-09-05 15:10:00,67.78,67.87,67.7,67.75,40900.0,47.4104,47.4733,47.3544,47.3894,40900.0
2008-09-05 15:15:00,67.74,67.92,67.71,67.87,28700.0,47.3824,47.5083,47.3614,47.4733,28700.0
2008-09-05 15:20:00,67.87,67.9,67.75,67.85,59100.0,47.4733,47.4943,47.3894,47.4593,59100.0
2008-09-05 15:25:00,67.87,67.99,67.84,67.99,74700.0,47.4733,47.5573,47.4524,47.5573,74700.0
2008-09-05 15:30:00,67.99,68.12,67.93,68.05,89800.0,47.5573,47.6482,47.5153,47.5992,89800.0
2008-09-05 15:35:00,68.06,68.22,68.05,68.2,87500.0,47.6062,47.7182,47.5992,47.7042,87500.0
2008-09-05 15:40:00,68.19,68.32,68.15,68.28,146900.0,47.6972,47.7881,47.6692,47.7601,146900.0
2008-09-05 15:45:00,68.3,68.49,68.26,68.39,169200.0,47.7741,47.907,47.7461,47.8371,169200.0
2008-09-05 15:50:00,68.39,68.63,68.33,68.57,266000.0,47.8371,48.0049,47.7951,47.963,266000.0
2008-09-05 15:55:00,68.58,68.61,68.43,68.44,242000.0,47.97,47.9909,47.865,47.872,242000.0
2008-09-08 09:30:00,69.43,70.53,69.19,70.52,313500.0,48.5645,49.3339,48.3966,49.3269,313500.0
2008-09-08 09:35:00,70.52,70.9,70.35,70.64,288100.0,49.3269,49.5927,49.208,49.4109,288100.0
2008-09-08 09:40:00,70.62,70.63,70.11,70.19,210300.0,49.3969,49.4039,49.0402,49.0961,210300.0
2008-09-08 09:45:00,70.2,70.33,69.98,69.98,98200.0,49.1031,49.194,48.9492,48.9492,98200.0
2008-09-08 09:50:00,69.97,69.97,69.5,69.51,120300.0,48.9422,48.9422,48.6135,48.6205,120300.0
2008-09-08 09:55:00,69.52,69.93,69.44,69.44,120000.0,48.6275,48.9143,48.5715,48.5715,120000.0
2008-09-08 10:00:00,69.46,69.64,69.33,69.53,89700.0,48.5855,48.7114,48.4946,48.6345,89700.0
2008-09-08 10:05:00,69.54,69.85,69.38,69.84,94600.0,48.6415,48.8583,48.5295,48.8513,94600.0
2008-09-08 10:10:00,69.84,69.85,69.54,69.64,100100.0,48.8513,48.8583,48.6415,48.7114,100100.0
2008-09-08 10:15:00,69.64,69.87,69.54,69.73,84800.0,48.7114,48.8723,48.6415,48.7744,84800.0
2008-09-08 10:20:00,69.71,69.92,69.58,69.91,78700.0,48.7604,48.9073,48.6694,48.9003,78700.0
2008-09-08 10:25:00,69.91,69.92,69.72,69.83,44000.0,48.9003,48.9073,48.7674,48.8443,44000.0
2008-09-08 10:30:00,69.86,70.1,69.82,70.03,80200.0,48.8653,49.0332,48.8373,48.9842,80200.0
2008-09-08 10:35:00,70.0,70.25,69.86,70.25,87600.0,48.9632,49.1381,48.8653,49.1381,87600.0
2008-09-08 10:40:00,70.21,70.25,70.05,70.16,95500.0,49.1101,49.1381,48.9982,49.0751,95500.0
2008-09-08 10:45:00,70.15,70.24,70.02,70.11,82900.0,49.0681,49.1311,48.9772,49.0402,82900.0
2008-09-08 10:50:00,70.1,70.1,69.65,69.81,94600.0,49.0332,49.0332,48.7184,48.8303,94600.0
2008-09-08 10:55:00,69.81,70.18,69.67,69.67,92700.0,48.8303,49.0891,48.7324,48.7324,92700.0
2008-09-08 11:00:00,69.69,69.69,69.28,69.64,181900.0,48.7464,48.7464,48.4596,48.7114,181900.0
2008-09-08 11:05:00,69.61,69.76,69.38,69.4,125400.0,48.6904,48.7953,48.5295,48.5435,125400.0
2008-09-08 11:10:00,69.4,69.92,69.4,69.72,153000.0,48.5435,48.9073,48.5435,48.7674,153000.0
2008-09-08 11:15:00,69.71,69.72,69.41,69.45,88500.0,48.7604,48.7674,48.5505,48.5785,88500.0
2008-09-08 11:20:00,69.46,69.69,69.45,69.56,53800.0,48.5855,48.7464,48.5785,48.6554,53800.0
2008-09-08 11:25:00,69.6,69.67,69.25,69.3,85800.0,48.6834,48.7324,48.4386,48.4736,85800.0
2008-09-08 11:30:00,69.3,69.49,69.24,69.34,69700.0,48.4736,48.6065,48.4316,48.5016,69700.0
2008-09-08 11:35:00,69.33,69.57,69.27,69.42,59500.0,48.4946,48.6624,48.4526,48.5575,59500.0
2008-09-08 11:40:00,69.41,69.55,69.16,69.26,94700.0,48.5505,48.6485,48.3757,48.4456,94700.0
2008-09-08 11:45:00,69.27,69.39,69.22,69.39,123800.0,48.4526,48.5365,48.4176,48.5365,123800.0
2008-09-08 11:50:00,69.39,69.59,69.34,69.36,85100.0,48.5365,48.6764,48.5016,48.5156,85100.0
2008-09-08 11:55:00,69.36,69.48,69.08,69.39,135200.0,48.5156,48.5995,48.3197,48.5365,135200.0
2008-09-08 12:00:00,69.4,69.47,69.25,69.27,60000.0,48.5435,48.5925,48.4386,48.4526,60000.0
2008-09-08 12:05:00,69.28,69.38,69.14,69.2,43700.0,48.4596,48.5295,48.3617,48.4036,43700.0
2008-09-08 12:10:00,69.19,69.23,68.82,68.98,102000.0,48.3966,48.4246,48.1378,48.2498,102000.0
2008-09-08 12:15:00,68.98,69.22,68.95,69.14,47600.0,48.2498,48.4176,48.2288,48.3617,47600.0
2008-09-08 12:20:00,69.13,69.19,68.99,69.04,48400.0,48.3547,48.3966,48.2567,48.2917,48400.0
2008-09-08 12:25:00,69.03,69.25,69.03,69.11,52300.0,48.2847,48.4386,48.2847,48.3407,52300.0
2008-09-08 12:30:00,69.12,69.48,69.11,69.42,74600.0,48.3477,48.5995,48.3407,48.5575,74600.0
2008-09-08 12:35:00,69.41,69.54,69.35,69.46,56300.0,48.5505,48.6415,48.5086,48.5855,56300.0
2008-09-08 12:40:00,69.45,69.46,69.26,69.29,79600.0,48.5785,48.5855,48.4456,48.4666,79600.0
2008-09-08 12:45:00,69.3,69.5,69.27,69.27,46900.0,48.4736,48.6135,48.4526,48.4526,46900.0
2008-09-08 12:50:00,69.27,69.46,69.25,69.46,66900.0,48.4526,48.5855,48.4386,48.5855,66900.0
2008-09-08 12:55:00,69.46,69.54,69.4,69.4,20100.0,48.5855,48.6415,48.5435,48.5435,20100.0
2008-09-08 13:00:00,69.4,69.48,69.33,69.37,42000.0,48.5435,48.5995,48.4946,48.5225,42000.0
2008-09-08 13:05:00,69.34,69.37,69.11,69.11,63700.0,48.5016,48.5225,48.3407,48.3407,63700.0
2008-09-08 13:10:00,69.11,69.34,69.11,69.28,77600.0,48.3407,48.5016,48.3407,48.4596,77600.0
2008-09-08 13:15:00,69.26,69.26,69.08,69.18,40000.0,48.4456,48.4456,48.3197,48.3896,40000.0
2008-09-08 13:20:00,69.18,69.2,69.02,69.14,76300.0,48.3896,48.4036,48.2777,48.3617,76300.0
2008-09-08 13:25:00,69.14,69.17,68.97,69.02,58900.0,48.3617,48.3827,48.2428,48.2777,58900.0
2008-09-08 13:30:00,69.01,69.05,68.82,68.93,119100.0,48.2707,48.2987,48.1378,48.2148,119100.0
2008-09-08 13:35:00,68.93,69.08,68.85,68.91,58400.0,48.2148,48.3197,48.1588,48.2008,58400.0
2008-09-08 13:40:00,68.91,69.06,68.79,69.04,50300.0,48.2008,48.3057,48.1169,48.2917,50300.0
2008-09-08 13:45:00,69.02,69.07,68.86,68.87,33000.0,48.2777,48.3127,48.1658,48.1728,33000.0
2008-09-08 13:50:00,68.86,68.95,68.8,68.91,80700.0,48.1658,48.2288,48.1238,48.2008,80700.0
2008-09-08 13:55:00,68.91,69.01,68.86,68.92,96900.0,48.2008,48.2707,48.1658,48.2078,96900.0
2008-09-08 14:00:00,68.92,69.1,68.78,69.02,125800.0,48.2078,48.3337,48.1099,48.2777,125800.0
2008-09-08 14:05:00,69.0,69.12,68.85,69.01,94300.0,48.2637,48.3477,48.1588,48.2707,94300.0
2008-09-08 14:10:00,68.99,69.08,68.84,69.06,132000.0,48.2567,48.3197,48.1518,48.3057,132000.0
2008-09-08 14:15:00,69.06,69.09,68.92,69.05,87100.0,48.3057,48.3267,48.2078,48.2987,87100.0
2008-09-08 14:20:00,69.03,69.17,68.98,69.09,138600.0,48.2847,48.3827,48.2498,48.3267,138600.0
2008-09-08 14:25:00,69.07,69.18,69.0,69.02,119400.0,48.3127,48.3896,48.2637,48.2777,119400.0
2008-09-08 14:30:00,69.01,69.18,69.0,69.11,109300.0,48.2707,48.3896,48.2637,48.3407,109300.0
2008-09-08 14:35:00,69.13,69.31,69.09,69.23,58500.0,48.3547,48.4806,48.3267,48.4246,58500.0
2008-09-08 14:40:00,69.22,69.22,69.05,69.12,59900.0,48.4176,48.4176,48.2987,48.3477,59900.0
2008-09-08 14:45:00,69.11,69.23,69.01,69.07,88000.0,48.3407,48.4246,48.2707,48.3127,88000.0
2008-09-08 14:50:00,69.07,69.22,69.01,69.16,145500.0,48.3127,48.4176,48.2707,48.3757,145500.0
2008-09-08 14:55:00,69.15,69.18,69.06,69.12,103900.0,48.3687,48.3896,48.3057,48.3477,103900.0
2008-09-08 15:00:00,69.11,69.18,69.03,69.05,69700.0,48.3407,48.3896,48.2847,48.2987,69700.0
2008-09-08 15:05:00,69.05,69.09,68.94,69.01,108500.0,48.2987,48.3267,48.2218,48.2707,108500.0
2008-09-08 15:10:00,69.01,69.04,68.88,69.01,87800.0,48.2707,48.2917,48.1798,48.2707,87800.0
2008-09-08 15:15:00,69.01,69.04,68.94,69.0,68500.0,48.2707,48.2917,48.2218,48.2637,68500.0
2008-09-08 15:20:00,69.01,69.04,68.98,69.02,175300.0,48.2707,48.2917,48.2498,48.2777,175300.0
2008-09-08 15:25:00,69.02,69.06,68.98,69.05,139000.0,48.2777,48.3057,48.2498,48.2987,139000.0
2008-09-08 15:30:00,69.05,69.12,69.02,69.09,271300.0,48.2987,48.3477,48.2777,48.3267,271300.0
2008-09-08 15:35:00,69.09,69.11,69.04,69.06,277800.0,48.3267,48.3407,48.2917,48.3057,277800.0
2008-09-08 15:40:00,69.06,69.1,68.91,69.05,267700.0,48.3057,48.3337,48.2008,48.2987,267700.0
2008-09-08 15:45:00,69.05,69.09,68.91,68.97,259700.0,48.2987,48.3267,48.2008,48.2428,259700.0
2008-09-08 15:50:00,68.97,69.0,68.85,68.91,221200.0,48.2428,48.2637,48.1588,48.2008,221200.0
2008-09-08 15:55:00,68.91,69.0,68.9,68.92,350500.0,48.2008,48.2637,48.1938,48.2078,350500.0
2008-09-09 09:30:00,69.11,69.67,69.11,69.33,143000.0,48.3407,48.7324,48.3407,48.4946,143000.0
2008-09-09 09:35:00,69.31,69.57,69.29,69.5,70700.0,48.4806,48.6624,48.4666,48.6135,70700.0
2008-09-09 09:40:00,69.5,69.7,69.47,69.62,113100.0,48.6135,48.7534,48.5925,48.6974,113100.0
2008-09-09 09:45:00,69.65,69.73,69.59,69.69,83800.0,48.7184,48.7744,48.6764,48.7464,83800.0
2008-09-09 09:50:00,69.69,69.78,69.64,69.68,98800.0,48.7464,48.8093,48.7114,48.7394,98800.0
2008-09-09 09:55:00,69.69,69.77,69.66,69.68,189400.0,48.7464,48.8023,48.7254,48.7394,189400.0
2008-09-09 10:00:00,69.67,69.68,69.39,69.44,113600.0,48.7324,48.7394,48.5365,48.5715,113600.0
2008-09-09 10:05:00,69.45,69.6,69.42,69.58,83100.0,48.5785,48.6834,48.5575,48.6694,83100.0
2008-09-09 10:10:00,69.58,69.68,69.41,69.68,102500.0,48.6694,48.7394,48.5505,48.7394,102500.0
2008-09-09 10:15:00,69.65,69.75,69.56,69.58,79900.0,48.7184,48.7883,48.6554,48.6694,79900.0
2008-09-09 10:20:00,69.57,69.73,69.57,69.72,83100.0,48.6624,48.7744,48.6624,48.7674,83100.0
2008-09-09 10:25:00,69.72,69.78,69.44,69.58,100000.0,48.7674,48.8093,48.5715,48.6694,100000.0
2008-09-09 10:30:00,69.56,69.56,69.31,69.38,87700.0,48.6554,48.6554,48.4806,48.5295,87700.0
2008-09-09 10:35:00,69.37,69.42,69.04,69.22,126400.0,48.5225,48.5575,48.2917,48.4176,126400.0
2008-09-09 10:40:00,69.23,69.35,69.19,69.29,48800.0,48.4246,48.5086,48.3966,48.4666,48800.0
2008-09-09 10:45:00,69.29,69.38,69.01,69.07,108400.0,48.4666,48.5295,48.2707,48.3127,108400.0
2008-09-09 10:50:00,69.06,69.11,68.88,68.9,71100.0,48.3057,48.3407,48.1798,48.1938,71100.0
2008-09-09 10:55:00,68.91,68.96,68.78,68.85,79800.0,48.2008,48.2358,48.1099,48.1588,79800.0
2008-09-09 11:00:00,68.83,69.13,68.7,69.11,97600.0,48.1448,48.3547,48.0539,48.3407,97600.0
2008-09-09 11:05:00,69.1,69.1,68.88,68.97,65700.0,48.3337,48.3337,48.1798,48.2428,65700.0
2008-09-09 11:10:00,68.97,68.97,68.75,68.85,67900.0,48.2428,48.2428,48.0889,48.1588,67900.0
2008-09-09 11:15:00,68.84,68.89,68.69,68.89,59600.0,48.1518,48.1868,48.0469,48.1868,59600.0
2008-09-09 11:20:00,68.9,69.05,68.76,68.76,72700.0,48.1938,48.2987,48.0959,48.0959,72700.0
2008-09-09 11:25:00,68.79,68.9,68.7,68.89,50100.0,48.1169,48.1938,48.0539,48.1868,50100.0
2008-09-09 11:30:00,68.91,68.94,68.82,68.93,34000.0,48.2008,48.2218,48.1378,48.2148,34000.0
2008-09-09 11:35:00,68.93,69.1,68.92,68.97,67600.0,48.2148,48.3337,48.2078,48.2428,67600.0
2008-09-09 11:40:00,68.97,69.0,68.88,68.96,24400.0,48.2428,48.2637,48.1798,48.2358,24400.0
2008-09-09 11:45:00,68.96,69.08,68.96,69.06,40800.0,48.2358,48.3197,48.2358,48.3057,40800.0
2008-09-09 11:50:00,69.07,69.1,69.01,69.06,38800.0,48.3127,48.3337,48.2707,48.3057,38800.0
2008-09-09 11:55:00,69.04,69.06,68.81,68.84,42100.0,48.2917,48.3057,48.1308,48.1518,42100.0
2008-09-09 12:00:00,68.81,68.86,68.64,68.81,48000.0,48.1308,48.1658,48.0119,48.1308,48000.0
2008-09-09 12:05:00,68.81,68.94,68.8,68.87,35600.0,48.1308,48.2218,48.1238,48.1728,35600.0
2008-09-09 12:10:00,68.89,69.01,68.76,68.83,58500.0,48.1868,48.2707,48.0959,48.1448,58500.0
2008-09-09 12:15:00,68.83,68.95,68.76,68.91,38400.0,48.1448,48.2288,48.0959,48.2008,38400.0
2008-09-09 12:20:00,68.92,69.1,68.91,69.02,75200.0,48.2078,48.3337,48.2008,48.2777,75200.0
2008-09-09 12:25:00,69.02,69.1,69.0,69.05,92100.0,48.2777,48.3337,48.2637,48.2987,92100.0
2008-09-09 12:30:00,69.05,69.06,68.92,68.95,71200.0,48.2987,48.3057,48.2078,48.2288,71200.0
2008-09-09 12:35:00,68.94,69.04,68.88,68.94,66300.0,48.2218,48.2917,48.1798,48.2218,66300.0
2008-09-09 12:40:00,68.94,68.97,68.75,68.97,70200.0,48.2218,48.2428,48.0889,48.2428,70200.0
2008-09-09 12:45:00,68.95,69.09,68.94,69.08,37200.0,48.2288,48.3267,48.2218,48.3197,37200.0
2008-09-09 12:50:00,69.08,69.13,69.03,69.1,55200.0,48.3197,48.3547,48.2847,48.3337,55200.0
2008-09-09 12:55:00,69.07,69.15,69.07,69.1,29600.0,48.3127,48.3687,48.3127,48.3337,29600.0
2008-09-09 13:00:00,69.1,69.32,69.02,69.29,59700.0,48.3337,48.4876,48.2777,48.4666,59700.0
2008-09-09 13:05:00,69.29,69.39,69.26,69.33,69900.0,48.4666,48.5365,48.4456,48.4946,69900.0
2008-09-09 13:10:00,69.33,69.4,69.25,69.33,90600.0,48.4946,48.5435,48.4386,48.4946,90600.0
2008-09-09 13:15:00,69.34,69.42,69.27,69.38,52800.0,48.5016,48.5575,48.4526,48.5295,52800.0
2008-09-09 13:20:00,69.39,69.47,69.24,69.25,97200.0,48.5365,48.5925,48.4316,48.4386,97200.0
2008-09-09 13:25:00,69.23,69.27,69.09,69.12,73800.0,48.4246,48.4526,48.3267,48.3477,73800.0
2008-09-09 13:30:00,69.14,69.22,69.01,69.08,77800.0,48.3617,48.4176,48.2707,48.3197,77800.0
2008-09-09 13:35:00,69.1,69.12,68.95,69.11,68000.0,48.3337,48.3477,48.2288,48.3407,68000.0
2008-09-09 13:40:00,69.09,69.11,68.94,69.03,61700.0,48.3267,48.3407,48.2218,48.2847,61700.0
2008-09-09 13:45:00,69.03,69.05,68.76,68.81,71000.0,48.2847,48.2987,48.0959,48.1308,71000.0
2008-09-09 13:50:00,68.83,68.94,68.74,68.83,70400.0,48.1448,48.2218,48.0819,48.1448,70400.0
2008-09-09 13:55:00,68.81,68.83,68.72,68.79,63200.0,48.1308,48.1448,48.0679,48.1169,63200.0
2008-09-09 14:00:00,68.79,68.98,68.78,68.93,98900.0,48.1169,48.2498,48.1099,48.2148,98900.0
2008-09-09 14:05:00,68.93,68.93,68.78,68.83,67500.0,48.2148,48.2148,48.1099,48.1448,67500.0
2008-09-09 14:10:00,68.83,68.92,68.72,68.81,71100.0,48.1448,48.2078,48.0679,48.1308,71100.0
2008-09-09 14:15:00,68.81,68.87,68.7,68.79,60700.0,48.1308,48.1728,48.0539,48.1169,60700.0
2008-09-09 14:20:00,68.78,68.88,68.71,68.83,84100.0,48.1099,48.1798,48.0609,48.1448,84100.0
2008-09-09 14:25:00,68.83,69.02,68.79,68.85,70900.0,48.1448,48.2777,48.1169,48.1588,70900.0
2008-09-09 14:30:00,68.87,68.88,68.71,68.71,80400.0,48.1728,48.1798,48.0609,48.0609,80400.0
2008-09-09 14:35:00,68.71,68.8,68.65,68.76,72500.0,48.0609,48.1238,48.0189,48.0959,72500.0
2008-09-09 14:40:00,68.78,68.85,68.74,68.78,93200.0,48.1099,48.1588,48.0819,48.1099,93200.0
2008-09-09 14:45:00,68.78,68.9,68.6,68.89,83300.0,48.1099,48.1938,47.984,48.1868,83300.0
2008-09-09 14:50:00,68.89,68.91,68.83,68.86,82400.0,48.1868,48.2008,48.1448,48.1658,82400.0
2008-09-09 14:55:00,68.85,68.94,68.76,68.9,95400.0,48.1588,48.2218,48.0959,48.1938,95400.0
2008-09-09 15:00:00,68.89,68.89,68.76,68.8,117700.0,48.1868,48.1868,48.0959,48.1238,117700.0
2008-09-09 15:05:00,68.79,68.92,68.77,68.89,130900.0,48.1169,48.2078,48.1029,48.1868,130900.0
2008-09-09 15:10:00,68.87,68.97,68.79,68.86,124400.0,48.1728,48.2428,48.1169,48.1658,124400.0
2008-09-09 15:15:00,68.86,68.94,68.75,68.75,117200.0,48.1658,48.2218,48.0889,48.0889,117200.0
2008-09-09 15:20:00,68.75,68.93,68.75,68.88,103000.0,48.0889,48.2148,48.0889,48.1798,103000.0
2008-09-09 15:25:00,68.89,69.07,68.85,69.0,85700.0,48.1868,48.3127,48.1588,48.2637,85700.0
2008-09-09 15:30:00,69.01,69.06,68.87,68.89,123800.0,48.2707,48.3057,48.1728,48.1868,123800.0
2008-09-09 15:35:00,68.89,68.91,68.78,68.88,70700.0,48.1868,48.2008,48.1099,48.1798,70700.0
2008-09-09 15:40:00,68.88,68.91,68.7,68.75,111200.0,48.1798,48.2008,48.0539,48.0889,111200.0
2008-09-09 15:45:00,68.75,68.83,68.57,68.57,84100.0,48.0889,48.1448,47.963,47.963,84100.0
2008-09-09 15:50:00,68.56,68.61,68.49,68.55,134500.0,47.956,47.9909,47.907,47.949,134500.0
2008-09-09 15:55:00,68.55,68.79,68.53,68.55,253300.0,47.949,48.1169,47.935,47.949,253300.0
2008-09-10 09:30:00,68.73,69.0,68.6,68.95,82100.0,48.0749,48.2637,47.984,48.2288,82100.0
2008-09-10 09:35:00,68.97,69.13,68.92,69.01,70700.0,48.2428,48.3547,48.2078,48.2707,70700.0
2008-09-10 09:40:00,68.98,69.5,68.92,69.3,108000.0,48.2498,48.6135,48.2078,48.4736,108000.0
2008-09-10 09:45:00,69.29,69.37,69.21,69.27,70800.0,48.4666,48.5225,48.4106,48.4526,70800.0
2008-09-10 09:50:00,69.27,69.33,69.23,69.3,73500.0,48.4526,48.4946,48.4246,48.4736,73500.0
2008-09-10 09:55:00,69.29,69.36,69.09,69.12,100200.0,48.4666,48.5156,48.3267,48.3477,100200.0
2008-09-10 10:00:00,69.11,69.41,69.1,69.38,83800.0,48.3407,48.5505,48.3337,48.5295,83800.0
2008-09-10 10:05:00,69.41,69.47,69.22,69.25,62800.0,48.5505,48.5925,48.4176,48.4386,62800.0
2008-09-10 10:10:00,69.26,69.26,68.82,68.85,137700.0,48.4456,48.4456,48.1378,48.1588,137700.0
2008-09-10 10:15:00,68.84,69.14,68.79,69.03,61800.0,48.1518,48.3617,48.1169,48.2847,61800.0
2008-09-10 10:20:00,69.05,69.21,68.89,69.19,52700.0,48.2987,48.4106,48.1868,48.3966,52700.0
2008-09-10 10:25:00,69.17,69.35,69.08,69.21,69800.0,48.3827,48.5086,48.3197,48.4106,69800.0
2008-09-10 10:30:00,69.24,69.37,69.04,69.05,64400.0,48.4316,48.5225,48.2917,48.2987,64400.0
2008-09-10 10:35:00,69.05,69.39,68.99,69.29,128100.0,48.2987,48.5365,48.2567,48.4666,128100.0
2008-09-10 10:40:00,69.28,69.33,69.1,69.28,45400.0,48.4596,48.4946,48.3337,48.4596,45400.0
2008-09-10 10:45:00,69.21,69.3,68.93,68.93,44800.0,48.4106,48.4736,48.2148,48.2148,44800.0
2008-09-10 10:50:00,68.93,69.22,68.93,69.11,59600.0,48.2148,48.4176,48.2148,48.3407,59600.0
2008-09-10 10:55:00,69.08,69.12,68.94,68.98,44200.0,48.3197,48.3477,48.2218,48.2498,44200.0
2008-09-10 11:00:00,68.99,69.02,68.71,68.9,68100.0,48.2567,48.2777,48.0609,48.1938,68100.0
2008-09-10 11:05:00,68.9,69.02,68.76,68.91,45700.0,48.1938,48.2777,48.0959,48.2008,45700.0
2008-09-10 11:10:00,68.92,68.94,68.76,68.87,95800.0,48.2078,48.2218,48.0959,48.1728,95800.0
2008-09-10 11:15:00,68.86,68.88,68.68,68.87,75900.0,48.1658,48.1798,48.0399,48.1728,75900.0
2008-09-10 11:20:00,68.89,69.0,68.83,68.91,68400.0,48.1868,48.2637,48.1448,48.2008,68400.0
2008-09-10 11:25:00,68.9,68.95,68.83,68.84,37300.0,48.1938,48.2288,48.1448,48.1518,37300.0
2008-09-10 11:30:00,68.83,69.14,68.79,69.06,83700.0,48.1448,48.3617,48.1169,48.3057,83700.0
2008-09-10 11:35:00,69.06,69.3,69.04,69.25,133700.0,48.3057,48.4736,48.2917,48.4386,133700.0
2008-09-10 11:40:00,69.27,69.6,69.24,69.49,78900.0,48.4526,48.6834,48.4316,48.6065,78900.0
2008-09-10 11:45:00,69.5,69.62,69.48,69.6,46100.0,48.6135,48.6974,48.5995,48.6834,46100.0
2008-09-10 11:50:00,69.6,69.73,69.47,69.49,84800.0,48.6834,48.7744,48.5925,48.6065,84800.0
2008-09-10 11:55:00,69.47,69.66,69.45,69.53,49200.0,48.5925,48.7254,48.5785,48.6345,49200.0
2008-09-10 12:00:00,69.53,69.75,69.48,69.72,44100.0,48.6345,48.7883,48.5995,48.7674,44100.0
2008-09-10 12:05:00,69.69,69.94,69.67,69.87,86800.0,48.7464,48.9212,48.7324,48.8723,86800.0
2008-09-10 12:10:00,69.87,70.0,69.86,69.86,67300.0,48.8723,48.9632,48.8653,48.8653,67300.0
2008-09-10 12:15:00,69.86,70.0,69.79,69.86,75200.0,48.8653,48.9632,48.8163,48.8653,75200.0
2008-09-10 12:20:00,69.86,69.94,69.69,69.69,65300.0,48.8653,48.9212,48.7464,48.7464,65300.0
2008-09-10 12:25:00,69.71,69.88,69.68,69.83,42100.0,48.7604,48.8793,48.7394,48.8443,42100.0
2008-09-10 12:30:00,69.85,69.88,69.81,69.85,37500.0,48.8583,48.8793,48.8303,48.8583,37500.0
2008-09-10 12:35:00,69.86,69.97,69.82,69.95,64700.0,48.8653,48.9422,48.8373,48.9282,64700.0
2008-09-10 12:40:00,69.95,69.97,69.8,69.81,35400.0,48.9282,48.9422,48.8233,48.8303,35400.0
2008-09-10 12:45:00,69.81,69.93,69.74,69.91,46400.0,48.8303,48.9143,48.7814,48.9003,46400.0
2008-09-10 12:50:00,69.9,69.92,69.83,69.9,25200.0,48.8933,48.9073,48.8443,48.8933,25200.0
2008-09-10 12:55:00,69.9,69.96,69.76,69.87,50500.0,48.8933,48.9352,48.7953,48.8723,50500.0
2008-09-10 13:00:00,69.88,69.94,69.83,69.91,38300.0,48.8793,48.9212,48.8443,48.9003,38300.0
2008-09-10 13:05:00,69.92,69.95,69.72,69.75,61400.0,48.9073,48.9282,48.7674,48.7883,61400.0
2008-09-10 13:10:00,69.75,69.83,69.61,69.61,64000.0,48.7883,48.8443,48.6904,48.6904,64000.0
2008-09-10 13:15:00,69.6,69.71,69.58,69.61,46200.0,48.6834,48.7604,48.6694,48.6904,46200.0
2008-09-10 13:20:00,69.61,69.7,69.58,69.67,38400.0,48.6904,48.7534,48.6694,48.7324,38400.0
2008-09-10 13:25:00,69.67,69.67,69.55,69.58,40500.0,48.7324,48.7324,48.6485,48.6694,40500.0
2008-09-10 13:30:00,69.57,69.63,69.54,69.58,47700.0,48.6624,48.7044,48.6415,48.6694,47700.0
2008-09-10 13:35:00,69.59,69.8,69.59,69.64,46200.0,48.6764,48.8233,48.6764,48.7114,46200.0
2008-09-10 13:40:00,69.65,69.75,69.6,69.69,48800.0,48.7184,48.7883,48.6834,48.7464,48800.0
2008-09-10 13:45:00,69.72,69.75,69.54,69.66,50600.0,48.7674,48.7883,48.6415,48.7254,50600.0
2008-09-10 13:50:00,69.63,69.75,69.5,69.7,70000.0,48.7044,48.7883,48.6135,48.7534,70000.0
2008-09-10 13:55:00,69.68,69.7,69.55,69.6,36000.0,48.7394,48.7534,48.6485,48.6834,36000.0
2008-09-10 14:00:00,69.6,69.72,69.55,69.62,70700.0,48.6834,48.7674,48.6485,48.6974,70700.0
2008-09-10 14:05:00,69.61,69.82,69.6,69.82,70200.0,48.6904,48.8373,48.6834,48.8373,70200.0
2008-09-10 14:10:00,69.8,69.87,69.69,69.86,69000.0,48.8233,48.8723,48.7464,48.8653,69000.0
2008-09-10 14:15:00,69.86,69.97,69.85,69.93,80500.0,48.8653,48.9422,48.8583,48.9143,80500.0
2008-09-10 14:20:00,69.93,70.08,69.89,70.01,94000.0,48.9143,49.0192,48.8863,48.9702,94000.0
2008-09-10 14:25:00,70.05,70.16,70.03,70.11,100800.0,48.9982,49.0751,48.9842,49.0402,100800.0
2008-09-10 14:30:00,70.12,70.26,70.07,70.19,91700.0,49.0472,49.1451,49.0122,49.0961,91700.0
2008-09-10 14:35:00,70.15,70.22,69.96,70.01,125800.0,49.0681,49.1171,48.9352,48.9702,125800.0
2008-09-10 14:40:00,70.0,70.13,69.99,70.02,53300.0,48.9632,49.0541,48.9562,48.9772,53300.0
2008-09-10 14:45:00,70.02,70.07,69.98,69.99,33500.0,48.9772,49.0122,48.9492,48.9562,33500.0
2008-09-10 14:50:00,69.99,70.11,69.91,69.93,79000.0,48.9562,49.0402,48.9003,48.9143,79000.0
2008-09-10 14:55:00,69.94,69.96,69.78,69.91,82800.0,48.9212,48.9352,48.8093,48.9003,82800.0
2008-09-10 15:00:00,69.91,69.94,69.77,69.79,49700.0,48.9003,48.9212,48.8023,48.8163,49700.0
2008-09-10 15:05:00,69.79,69.96,69.79,69.83,89400.0,48.8163,48.9352,48.8163,48.8443,89400.0
2008-09-10 15:10:00,69.82,69.91,69.67,69.91,80000.0,48.8373,48.9003,48.7324,48.9003,80000.0
2008-09-10 15:15:00,69.91,70.13,69.9,69.97,74500.0,48.9003,49.0541,48.8933,48.9422,74500.0
2008-09-10 15:20:00,69.96,70.0,69.75,69.81,89100.0,48.9352,48.9632,48.7883,48.8303,89100.0
2008-09-10 15:25:00,69.83,69.86,69.66,69.81,76000.0,48.8443,48.8653,48.7254,48.8303,76000.0
2008-09-10 15:30:00,69.81,69.84,69.68,69.73,124300.0,48.8303,48.8513,48.7394,48.7744,124300.0
2008-09-10 15:35:00,69.75,69.77,69.53,69.54,98400.0,48.7883,48.8023,48.6345,48.6415,98400.0
2008-09-10 15:40:00,69.53,69.64,69.52,69.63,108500.0,48.6345,48.7114,48.6275,48.7044,108500.0
2008-09-10 15:45:00,69.63,69.68,69.5,69.61,140200.0,48.7044,48.7394,48.6135,48.6904,140200.0
2008-09-10 15:50:00,69.61,69.66,69.52,69.58,154400.0,48.6904,48.7254,48.6275,48.6694,154400.0
2008-09-10 15:55:00,69.58,69.59,69.36,69.48,159800.0,48.6694,48.6764,48.5156,48.5995,159800.0
2008-09-11 09:30:00,68.92,69.0,68.7,68.83,143900.0,48.2078,48.2637,48.0539,48.1448,143900.0
2008-09-11 09:35:00,68.82,68.92,68.49,68.68,126600.0,48.1378,48.2078,47.907,48.0399,126600.0
2008-09-11 09:40:00,68.64,68.74,68.42,68.59,91800.0,48.0119,48.0819,47.858,47.977,91800.0
2008-09-11 09:45:00,68.6,68.8,68.59,68.79,65600.0,47.984,48.1238,47.977,48.1169,65600.0
2008-09-11 09:50:00,68.78,68.99,68.76,68.91,85300.0,48.1099,48.2567,48.0959,48.2008,85300.0
2008-09-11 09:55:00,68.91,68.91,68.54,68.63,79500.0,48.2008,48.2008,47.942,48.0049,79500.0
2008-09-11 10:00:00,68.65,69.19,68.65,69.14,105300.0,48.0189,48.3966,48.0189,48.3617,105300.0
2008-09-11 10:05:00,69.17,69.22,69.0,69.13,47200.0,48.3827,48.4176,48.2637,48.3547,47200.0
2008-09-11 10:10:00,69.12,69.39,68.96,69.07,62400.0,48.3477,48.5365,48.2358,48.3127,62400.0
2008-09-11 10:15:00,69.05,69.07,68.87,68.99,43400.0,48.2987,48.3127,48.1728,48.2567,43400.0
2008-09-11 10:20:00,68.99,69.35,68.95,68.99,113900.0,48.2567,48.5086,48.2288,48.2567,113900.0
2008-09-11 10:25:00,69.0,69.04,68.7,68.82,115800.0,48.2637,48.2917,48.0539,48.1378,115800.0
2008-09-11 10:30:00,68.84,68.87,68.62,68.66,59000.0,48.1518,48.1728,47.9979,48.0259,59000.0
2008-09-11 10:35:00,68.67,68.97,68.67,68.73,69500.0,48.0329,48.2428,48.0329,48.0749,69500.0
2008-09-11 10:40:00,68.78,69.03,68.75,68.93,68800.0,48.1099,48.2847,48.0889,48.2148,68800.0
2008-09-11 10:45:00,68.9,69.06,68.89,68.99,57400.0,48.1938,48.3057,48.1868,48.2567,57400.0
2008-09-11 10:50:00,68.99,69.32,68.89,69.0,136500.0,48.2567,48.4876,48.1868,48.2637,136500.0
2008-09-11 10:55:00,69.02,69.07,68.92,68.97,113000.0,48.2777,48.3127,48.2078,48.2428,113000.0
2008-09-11 11:00:00,68.98,69.22,68.95,68.96,121200.0,48.2498,48.4176,48.2288,48.2358,121200.0
2008-09-11 11:05:00,68.98,69.12,68.84,68.85,60800.0,48.2498,48.3477,48.1518,48.1588,60800.0
2008-09-11 11:10:00,68.83,69.0,68.73,68.8,110900.0,48.1448,48.2637,48.0749,48.1238,110900.0
2008-09-11 11:15:00,68.81,69.04,68.8,68.95,73400.0,48.1308,48.2917,48.1238,48.2288,73400.0
2008-09-11 11:20:00,68.95,69.03,68.91,68.94,77400.0,48.2288,48.2847,48.2008,48.2218,77400.0
2008-09-11 11:25:00,68.94,69.25,68.92,69.18,74200.0,48.2218,48.4386,48.2078,48.3896,74200.0
2008-09-11 11:30:00,69.21,69.58,69.15,69.58,56700.0,48.4106,48.6694,48.3687,48.6694,56700.0
2008-09-11 11:35:00,69.57,69.57,69.34,69.42,60600.0,48.6624,48.6624,48.5016,48.5575,60600.0
2008-09-11 11:40:00,69.39,69.52,69.28,69.47,53900.0,48.5365,48.6275,48.4596,48.5925,53900.0
2008-09-11 11:45:00,69.47,69.47,69.23,69.34,32000.0,48.5925,48.5925,48.4246,48.5016,32000.0
2008-09-11 11:50:00,69.34,69.64,69.34,69.4,50400.0,48.5016,48.7114,48.5016,48.5435,50400.0
2008-09-11 11:55:00,69.41,69.47,69.3,69.46,32200.0,48.5505,48.5925,48.4736,48.5855,32200.0
2008-09-11 12:00:00,69.45,69.71,69.42,69.42,79700.0,48.5785,48.7604,48.5575,48.5575,79700.0
2008-09-11 12:05:00,69.41,69.55,69.31,69.35,36600.0,48.5505,48.6485,48.4806,48.5086,36600.0
2008-09-11 12:10:00,69.35,69.38,69.22,69.36,32600.0,48.5086,48.5295,48.4176,48.5156,32600.0
2008-09-11 12:15:00,69.34,69.55,69.28,69.28,39000.0,48.5016,48.6485,48.4596,48.4596,39000.0
2008-09-11 12:20:00,69.26,69.42,69.26,69.35,16500.0,48.4456,48.5575,48.4456,48.5086,16500.0
2008-09-11 12:25:00,69.32,69.48,69.25,69.41,34000.0,48.4876,48.5995,48.4386,48.5505,34000.0
2008-09-11 12:30:00,69.4,69.59,69.23,69.59,61600.0,48.5435,48.6764,48.4246,48.6764,61600.0
2008-09-11 12:35:00,69.58,69.65,69.26,69.29,89300.0,48.6694,48.7184,48.4456,48.4666,89300.0
2008-09-11 12:40:00,69.28,69.6,69.25,69.45,64600.0,48.4596,48.6834,48.4386,48.5785,64600.0
2008-09-11 12:45:00,69.45,69.65,69.36,69.41,38100.0,48.5785,48.7184,48.5156,48.5505,38100.0
2008-09-11 12:50:00,69.42,69.63,69.42,69.56,47700.0,48.5575,48.7044,48.5575,48.6554,47700.0
2008-09-11 12:55:00,69.51,69.64,69.48,69.54,34800.0,48.6205,48.7114,48.5995,48.6415,34800.0
2008-09-11 13:00:00,69.52,69.7,69.48,69.58,44300.0,48.6275,48.7534,48.5995,48.6694,44300.0
2008-09-11 13:05:00,69.61,69.62,69.35,69.47,39700.0,48.6904,48.6974,48.5086,48.5925,39700.0
2008-09-11 13:10:00,69.48,69.55,69.39,69.49,29100.0,48.5995,48.6485,48.5365,48.6065,29100.0
2008-09-11 13:15:00,69.47,69.65,69.37,69.62,71000.0,48.5925,48.7184,48.5225,48.6974,71000.0
2008-09-11 13:20:00,69.62,69.69,69.49,69.5,63700.0,48.6974,48.7464,48.6065,48.6135,63700.0
2008-09-11 13:25:00,69.48,69.85,69.48,69.81,73800.0,48.5995,48.8583,48.5995,48.8303,73800.0
2008-09-11 13:30:00,69.81,69.96,69.81,69.85,51300.0,48.8303,48.9352,48.8303,48.8583,51300.0
2008-09-11 13:35:00,69.84,70.0,69.8,69.9,62100.0,48.8513,48.9632,48.8233,48.8933,62100.0
2008-09-11 13:40:00,69.9,69.95,69.75,69.93,52000.0,48.8933,48.9282,48.7883,48.9143,52000.0
2008-09-11 13:45:00,69.92,69.92,69.71,69.81,43000.0,48.9073,48.9073,48.7604,48.8303,43000.0
2008-09-11 13:50:00,69.82,69.95,69.73,69.79,88300.0,48.8373,48.9282,48.7744,48.8163,88300.0
2008-09-11 13:55:00,69.79,69.87,69.7,69.82,65900.0,48.8163,48.8723,48.7534,48.8373,65900.0
2008-09-11 14:00:00,69.8,69.98,69.79,69.86,65300.0,48.8233,48.9492,48.8163,48.8653,65300.0
2008-09-11 14:05:00,69.85,69.98,69.85,69.89,82400.0,48.8583,48.9492,48.8583,48.8863,82400.0
2008-09-11 14:10:00,69.87,69.91,69.72,69.83,42500.0,48.8723,48.9003,48.7674,48.8443,42500.0
2008-09-11 14:15:00,69.81,70.0,69.8,69.98,94900.0,48.8303,48.9632,48.8233,48.9492,94900.0
2008-09-11 14:20:00,69.98,70.22,69.97,70.19,109100.0,48.9492,49.1171,48.9422,49.0961,109100.0
2008-09-11 14:25:00,70.21,70.23,70.08,70.16,53000.0,49.1101,49.1241,49.0192,49.0751,53000.0
2008-09-11 14:30:00,70.16,70.2,70.12,70.15,68900.0,49.0751,49.1031,49.0472,49.0681,68900.0
2008-09-11 14:35:00,70.15,70.24,70.1,70.19,30200.0,49.0681,49.1311,49.0332,49.0961,30200.0
2008-09-11 14:40:00,70.19,70.3,70.09,70.28,59500.0,49.0961,49.1731,49.0262,49.1591,59500.0
2008-09-11 14:45:00,70.28,70.37,70.25,70.34,54300.0,49.1591,49.222,49.1381,49.201,54300.0
2008-09-11 14:50:00,70.35,70.37,70.17,70.21,88700.0,49.208,49.222,49.0821,49.1101,88700.0
2008-09-11 14:55:00,70.21,70.21,70.02,70.06,55800.0,49.1101,49.1101,48.9772,49.0052,55800.0
2008-09-11 15:00:00,70.05,70.14,69.99,70.05,89200.0,48.9982,49.0611,48.9562,48.9982,89200.0
2008-09-11 15:05:00,70.05,70.17,70.01,70.07,115800.0,48.9982,49.0821,48.9702,49.0122,115800.0
2008-09-11 15:10:00,70.09,70.16,69.85,69.92,80100.0,49.0262,49.0751,48.8583,48.9073,80100.0
2008-09-11 15:15:00,69.92,70.05,69.82,69.87,80900.0,48.9073,48.9982,48.8373,48.8723,80900.0
2008-09-11 15:20:00,69.88,70.03,69.82,70.0,89700.0,48.8793,48.9842,48.8373,48.9632,89700.0
2008-09-11 15:25:00,70.0,70.1,69.73,69.78,105400.0,48.9632,49.0332,48.7744,48.8093,105400.0
2008-09-11 15:30:00,69.79,69.9,69.66,69.89,112000.0,48.8163,48.8933,48.7254,48.8863,112000.0
2008-09-11 15:35:00,69.88,70.1,69.84,70.1,62400.0,48.8793,49.0332,48.8513,49.0332,62400.0
2008-09-11 15:40:00,70.08,70.15,69.97,70.03,103200.0,49.0192,49.0681,48.9422,48.9842,103200.0
2008-09-11 15:45:00,70.05,70.32,69.99,69.99,150100.0,48.9982,49.187,48.9562,48.9562,150100.0
2008-09-11 15:50:00,70.01,70.22,69.97,70.11,155800.0,48.9702,49.1171,48.9422,49.0402,155800.0
2008-09-11 15:55:00,70.09,70.42,70.09,70.38,236500.0,49.0262,49.257,49.0262,49.229,236500.0
2008-09-12 09:30:00,70.14,70.14,69.31,69.57,101900.0,49.0611,49.0611,48.4806,48.6624,101900.0
2008-09-12 09:35:00,69.57,69.83,69.13,69.28,76700.0,48.6624,48.8443,48.3547,48.4596,76700.0
2008-09-12 09:40:00,69.23,69.55,69.22,69.43,76300.0,48.4246,48.6485,48.4176,48.5645,76300.0
2008-09-12 09:45:00,69.44,69.49,68.92,69.02,78200.0,48.5715,48.6065,48.2078,48.2777,78200.0
2008-09-12 09:50:00,69.05,69.16,68.81,68.9,121200.0,48.2987,48.3757,48.1308,48.1938,121200.0
2008-09-12 09:55:00,68.91,69.28,68.84,69.13,113300.0,48.2008,48.4596,48.1518,48.3547,113300.0
2008-09-12 10:00:00,69.13,69.26,68.97,69.21,68900.0,48.3547,48.4456,48.2428,48.4106,68900.0
2008-09-12 10:05:00,69.18,69.5,69.17,69.41,83300.0,48.3896,48.6135,48.3827,48.5505,83300.0
2008-09-12 10:10:00,69.41,69.43,69.31,69.36,46600.0,48.5505,48.5645,48.4806,48.5156,46600.0
2008-09-12 10:15:00,69.33,69.47,69.3,69.32,51400.0,48.4946,48.5925,48.4736,48.4876,51400.0
2008-09-12 10:20:00,69.3,69.36,69.21,69.32,56000.0,48.4736,48.5156,48.4106,48.4876,56000.0
2008-09-12 10:25:00,69.3,69.39,69.09,69.11,106100.0,48.4736,48.5365,48.3267,48.3407,106100.0
2008-09-12 10:30:00,69.1,69.12,68.95,69.07,69200.0,48.3337,48.3477,48.2288,48.3127,69200.0
2008-09-12 10:35:00,69.04,69.19,68.96,69.15,66700.0,48.2917,48.3966,48.2358,48.3687,66700.0
2008-09-12 10:40:00,69.14,69.3,69.11,69.27,87200.0,48.3617,48.4736,48.3407,48.4526,87200.0
2008-09-12 10:45:00,69.27,69.29,69.03,69.04,49100.0,48.4526,48.4666,48.2847,48.2917,49100.0
2008-09-12 10:50:00,69.08,69.24,69.06,69.1,53500.0,48.3197,48.4316,48.3057,48.3337,53500.0
2008-09-12 10:55:00,69.1,69.39,69.1,69.38,54100.0,48.3337,48.5365,48.3337,48.5295,54100.0
2008-09-12 11:00:00,69.39,69.5,69.26,69.32,94600.0,48.5365,48.6135,48.4456,48.4876,94600.0
2008-09-12 11:05:00,69.31,69.39,69.2,69.39,40600.0,48.4806,48.5365,48.4036,48.5365,40600.0
2008-09-12 11:10:00,69.4,69.58,69.38,69.58,34200.0,48.5435,48.6694,48.5295,48.6694,34200.0
2008-09-12 11:15:00,69.58,69.8,69.52,69.69,71000.0,48.6694,48.8233,48.6275,48.7464,71000.0
2008-09-12 11:20:00,69.71,69.95,69.69,69.9,106800.0,48.7604,48.9282,48.7464,48.8933,106800.0
2008-09-12 11:25:00,69.92,69.97,69.72,69.76,41700.0,48.9073,48.9422,48.7674,48.7953,41700.0
2008-09-12 11:30:00,69.73,69.83,69.63,69.82,33200.0,48.7744,48.8443,48.7044,48.8373,33200.0
2008-09-12 11:35:00,69.8,69.93,69.75,69.85,43700.0,48.8233,48.9143,48.7883,48.8583,43700.0
2008-09-12 11:40:00,69.86,69.86,69.61,69.61,39600.0,48.8653,48.8653,48.6904,48.6904,39600.0
2008-09-12 11:45:00,69.61,69.81,69.51,69.62,54000.0,48.6904,48.8303,48.6205,48.6974,54000.0
2008-09-12 11:50:00,69.63,69.74,69.42,69.47,40800.0,48.7044,48.7814,48.5575,48.5925,40800.0
2008-09-12 11:55:00,69.47,69.65,69.45,69.61,40900.0,48.5925,48.7184,48.5785,48.6904,40900.0
2008-09-12 12:00:00,69.6,69.71,69.36,69.36,47200.0,48.6834,48.7604,48.5156,48.5156,47200.0
2008-09-12 12:05:00,69.39,69.54,69.36,69.54,37000.0,48.5365,48.6415,48.5156,48.6415,37000.0
2008-09-12 12:10:00,69.52,69.57,69.36,69.4,40500.0,48.6275,48.6624,48.5156,48.5435,40500.0
2008-09-12 12:15:00,69.4,69.5,69.37,69.5,27100.0,48.5435,48.6135,48.5225,48.6135,27100.0
2008-09-12 12:20:00,69.49,69.52,69.34,69.35,19000.0,48.6065,48.6275,48.5016,48.5086,19000.0
2008-09-12 12:25:00,69.32,69.49,69.25,69.46,47900.0,48.4876,48.6065,48.4386,48.5855,47900.0
2008-09-12 12:30:00,69.46,69.5,69.37,69.42,19800.0,48.5855,48.6135,48.5225,48.5575,19800.0
2008-09-12 12:35:00,69.4,69.53,69.35,69.37,18800.0,48.5435,48.6345,48.5086,48.5225,18800.0
2008-09-12 12:40:00,69.37,69.5,69.36,69.37,19000.0,48.5225,48.6135,48.5156,48.5225,19000.0
2008-09-12 12:45:00,69.39,69.39,69.23,69.34,49400.0,48.5365,48.5365,48.4246,48.5016,49400.0
2008-09-12 12:50:00,69.34,69.34,69.16,69.22,31900.0,48.5016,48.5016,48.3757,48.4176,31900.0
2008-09-12 12:55:00,69.22,69.4,69.22,69.31,34200.0,48.4176,48.5435,48.4176,48.4806,34200.0
2008-09-12 13:00:00,69.3,69.37,69.25,69.29,31700.0,48.4736,48.5225,48.4386,48.4666,31700.0
2008-09-12 13:05:00,69.28,69.28,69.08,69.18,30400.0,48.4596,48.4596,48.3197,48.3896,30400.0
2008-09-12 13:10:00,69.18,69.18,69.03,69.07,64300.0,48.3896,48.3896,48.2847,48.3127,64300.0
2008-09-12 13:15:00,69.05,69.14,69.03,69.1,79100.0,48.2987,48.3617,48.2847,48.3337,79100.0
2008-09-12 13:20:00,69.09,69.14,69.02,69.06,40000.0,48.3267,48.3617,48.2777,48.3057,40000.0
2008-09-12 13:25:00,69.08,69.37,69.05,69.23,75800.0,48.3197,48.5225,48.2987,48.4246,75800.0
2008-09-12 13:30:00,69.21,69.3,69.13,69.16,31000.0,48.4106,48.4736,48.3547,48.3757,31000.0
2008-09-12 13:35:00,69.13,69.23,69.08,69.17,28200.0,48.3547,48.4246,48.3197,48.3827,28200.0
2008-09-12 13:40:00,69.15,69.31,69.1,69.3,66400.0,48.3687,48.4806,48.3337,48.4736,66400.0
2008-09-12 13:45:00,69.3,69.47,69.26,69.47,82800.0,48.4736,48.5925,48.4456,48.5925,82800.0
2008-09-12 13:50:00,69.47,69.47,69.3,69.39,55000.0,48.5925,48.5925,48.4736,48.5365,55000.0
2008-09-12 13:55:00,69.37,69.47,69.36,69.46,30900.0,48.5225,48.5925,48.5156,48.5855,30900.0
2008-09-12 14:00:00,69.44,69.46,69.19,69.24,74100.0,48.5715,48.5855,48.3966,48.4316,74100.0
2008-09-12 14:05:00,69.22,69.24,69.03,69.09,75600.0,48.4176,48.4316,48.2847,48.3267,75600.0
2008-09-12 14:10:00,69.09,69.19,69.06,69.14,35100.0,48.3267,48.3966,48.3057,48.3617,35100.0
2008-09-12 14:15:00,69.14,69.19,69.05,69.13,62400.0,48.3617,48.3966,48.2987,48.3547,62400.0
2008-09-12 14:20:00,69.13,69.23,69.07,69.15,75500.0,48.3547,48.4246,48.3127,48.3687,75500.0
2008-09-12 14:25:00,69.15,69.18,69.0,69.06,56000.0,48.3687,48.3896,48.2637,48.3057,56000.0
2008-09-12 14:30:00,69.07,69.1,69.0,69.06,29900.0,48.3127,48.3337,48.2637,48.3057,29900.0
2008-09-12 14:35:00,69.06,69.23,69.02,69.12,104900.0,48.3057,48.4246,48.2777,48.3477,104900.0
2008-09-12 14:40:00,69.12,69.24,69.09,69.12,44200.0,48.3477,48.4316,48.3267,48.3477,44200.0
2008-09-12 14:45:00,69.13,69.24,69.06,69.19,78000.0,48.3547,48.4316,48.3057,48.3966,78000.0
2008-09-12 14:50:00,69.19,69.21,69.1,69.18,49100.0,48.3966,48.4106,48.3337,48.3896,49100.0
2008-09-12 14:55:00,69.18,69.38,69.15,69.31,68200.0,48.3896,48.5295,48.3687,48.4806,68200.0
2008-09-12 15:00:00,69.31,69.34,69.19,69.23,74600.0,48.4806,48.5016,48.3966,48.4246,74600.0
2008-09-12 15:05:00,69.24,69.36,69.14,69.23,81100.0,48.4316,48.5156,48.3617,48.4246,81100.0
2008-09-12 15:10:00,69.23,69.45,69.21,69.39,84600.0,48.4246,48.5785,48.4106,48.5365,84600.0
2008-09-12 15:15:00,69.39,69.44,69.19,69.19,71900.0,48.5365,48.5715,48.3966,48.3966,71900.0
2008-09-12 15:20:00,69.18,69.34,69.1,69.32,77000.0,48.3896,48.5016,48.3337,48.4876,77000.0
2008-09-12 15:25:00,69.31,69.31,69.11,69.28,74300.0,48.4806,48.4806,48.3407,48.4596,74300.0
2008-09-12 15:30:00,69.27,69.38,69.14,69.14,86500.0,48.4526,48.5295,48.3617,48.3617,86500.0
2008-09-12 15:35:00,69.16,69.22,68.97,69.07,162300.0,48.3757,48.4176,48.2428,48.3127,162300.0
2008-09-12 15:40:00,69.07,69.29,69.07,69.12,88800.0,48.3127,48.4666,48.3127,48.3477,88800.0
2008-09-12 15:45:00,69.13,69.23,69.11,69.14,118400.0,48.3547,48.4246,48.3407,48.3617,118400.0
2008-09-12 15:50:00,69.15,69.43,69.13,69.43,146500.0,48.3687,48.5645,48.3547,48.5645,146500.0
2008-09-12 15:55:00,69.43,69.56,69.41,69.5,182800.0,48.5645,48.6554,48.5505,48.6135,182800.0
2008-09-15 09:30:00,68.66,69.33,68.17,68.45,209800.0,48.0259,48.4946,47.6832,47.879,209800.0
2008-09-15 09:35:00,68.52,68.68,68.23,68.34,91900.0,47.928,48.0399,47.7251,47.8021,91900.0
2008-09-15 09:40:00,68.4,69.79,68.33,69.56,127600.0,47.8441,48.8163,47.7951,48.6554,127600.0
2008-09-15 09:45:00,69.52,69.58,68.96,69.02,59000.0,48.6275,48.6694,48.2358,48.2777,59000.0
2008-09-15 09:50:00,69.02,69.18,68.7,68.84,87500.0,48.2777,48.3896,48.0539,48.1518,87500.0
2008-09-15 09:55:00,68.85,68.85,68.63,68.81,81800.0,48.1588,48.1588,48.0049,48.1308,81800.0
2008-09-15 10:00:00,68.81,68.99,68.68,68.79,77800.0,48.1308,48.2567,48.0399,48.1169,77800.0
2008-09-15 10:05:00,68.8,68.98,68.72,68.78,111100.0,48.1238,48.2498,48.0679,48.1099,111100.0
2008-09-15 10:10:00,68.78,69.17,68.72,68.83,83800.0,48.1099,48.3827,48.0679,48.1448,83800.0
2008-09-15 10:15:00,68.85,69.01,68.77,68.92,56300.0,48.1588,48.2707,48.1029,48.2078,56300.0
2008-09-15 10:20:00,68.95,69.04,68.85,68.99,47300.0,48.2288,48.2917,48.1588,48.2567,47300.0
2008-09-15 10:25:00,68.99,69.08,68.86,69.03,68200.0,48.2567,48.3197,48.1658,48.2847,68200.0
2008-09-15 10:30:00,69.04,69.25,68.91,69.25,76100.0,48.2917,48.4386,48.2008,48.4386,76100.0
2008-09-15 10:35:00,69.25,69.28,69.07,69.18,71800.0,48.4386,48.4596,48.3127,48.3896,71800.0
2008-09-15 10:40:00,69.17,69.29,69.17,69.26,41900.0,48.3827,48.4666,48.3827,48.4456,41900.0
2008-09-15 10:45:00,69.26,69.4,69.19,69.36,61300.0,48.4456,48.5435,48.3966,48.5156,61300.0
2008-09-15 10:50:00,69.38,69.6,69.32,69.51,85700.0,48.5295,48.6834,48.4876,48.6205,85700.0
2008-09-15 10:55:00,69.51,69.7,69.36,69.56,94400.0,48.6205,48.7534,48.5156,48.6554,94400.0
2008-09-15 11:00:00,69.56,69.68,69.39,69.39,79200.0,48.6554,48.7394,48.5365,48.5365,79200.0
2008-09-15 11:05:00,69.41,69.41,69.12,69.13,96300.0,48.5505,48.5505,48.3477,48.3547,96300.0
2008-09-15 11:10:00,69.13,69.2,68.92,69.12,62800.0,48.3547,48.4036,48.2078,48.3477,62800.0
2008-09-15 11:15:00,69.14,69.17,68.98,69.12,43900.0,48.3617,48.3827,48.2498,48.3477,43900.0
2008-09-15 11:20:00,69.12,69.41,69.11,69.17,61400.0,48.3477,48.5505,48.3407,48.3827,61400.0
2008-09-15 11:25:00,69.17,69.17,68.81,68.85,71000.0,48.3827,48.3827,48.1308,48.1588,71000.0
2008-09-15 11:30:00,68.85,68.96,68.77,68.85,50200.0,48.1588,48.2358,48.1029,48.1588,50200.0
2008-09-15 11:35:00,68.87,68.91,68.68,68.7,78200.0,48.1728,48.2008,48.0399,48.0539,78200.0
2008-09-15 11:40:00,68.7,68.76,68.57,68.6,65300.0,48.0539,48.0959,47.963,47.984,65300.0
2008-09-15 11:45:00,68.59,68.82,68.58,68.69,42700.0,47.977,48.1378,47.97,48.0469,42700.0
2008-09-15 11:50:00,68.69,68.89,68.66,68.79,66800.0,48.0469,48.1868,48.0259,48.1169,66800.0
2008-09-15 11:55:00,68.8,69.03,68.72,68.94,68600.0,48.1238,48.2847,48.0679,48.2218,68600.0
2008-09-15 12:00:00,68.96,69.29,68.82,69.22,102600.0,48.2358,48.4666,48.1378,48.4176,102600.0
2008-09-15 12:05:00,69.22,69.3,69.02,69.04,54000.0,48.4176,48.4736,48.2777,48.2917,54000.0
2008-09-15 12:10:00,69.06,69.41,69.01,69.32,94100.0,48.3057,48.5505,48.2707,48.4876,94100.0
2008-09-15 12:15:00,69.29,69.6,69.19,69.57,79100.0,48.4666,48.6834,48.3966,48.6624,79100.0
2008-09-15 12:20:00,69.59,69.77,69.53,69.56,64400.0,48.6764,48.8023,48.6345,48.6554,64400.0
2008-09-15 12:25:00,69.54,69.64,69.49,69.61,22200.0,48.6415,48.7114,48.6065,48.6904,22200.0
2008-09-15 12:30:00,69.59,69.76,69.58,69.66,35000.0,48.6764,48.7953,48.6694,48.7254,35000.0
2008-09-15 12:35:00,69.67,69.67,69.52,69.56,31300.0,48.7324,48.7324,48.6275,48.6554,31300.0
2008-09-15 12:40:00,69.57,69.66,69.54,69.6,47800.0,48.6624,48.7254,48.6415,48.6834,47800.0
2008-09-15 12:45:00,69.6,69.77,69.54,69.76,80900.0,48.6834,48.8023,48.6415,48.7953,80900.0
2008-09-15 12:50:00,69.71,70.0,69.65,69.88,72200.0,48.7604,48.9632,48.7184,48.8793,72200.0
2008-09-15 12:55:00,69.9,69.98,69.76,69.78,32100.0,48.8933,48.9492,48.7953,48.8093,32100.0
2008-09-15 13:00:00,69.8,69.91,69.73,69.86,17500.0,48.8233,48.9003,48.7744,48.8653,17500.0
2008-09-15 13:05:00,69.88,69.93,69.73,69.73,38900.0,48.8793,48.9143,48.7744,48.7744,38900.0
2008-09-15 13:10:00,69.74,69.89,69.71,69.85,74000.0,48.7814,48.8863,48.7604,48.8583,74000.0
2008-09-15 13:15:00,69.85,69.87,69.66,69.69,55900.0,48.8583,48.8723,48.7254,48.7464,55900.0
2008-09-15 13:20:00,69.68,69.72,69.5,69.53,40400.0,48.7394,48.7674,48.6135,48.6345,40400.0
2008-09-15 13:25:00,69.51,69.53,69.37,69.51,65500.0,48.6205,48.6345,48.5225,48.6205,65500.0
2008-09-15 13:30:00,69.51,69.53,69.3,69.33,25900.0,48.6205,48.6345,48.4736,48.4946,25900.0
2008-09-15 13:35:00,69.32,69.34,69.1,69.1,36300.0,48.4876,48.5016,48.3337,48.3337,36300.0
2008-09-15 13:40:00,69.12,69.28,69.04,69.17,61900.0,48.3477,48.4596,48.2917,48.3827,61900.0
2008-09-15 13:45:00,69.19,69.25,69.06,69.12,41600.0,48.3966,48.4386,48.3057,48.3477,41600.0
2008-09-15 13:50:00,69.13,69.27,69.09,69.18,52500.0,48.3547,48.4526,48.3267,48.3896,52500.0
2008-09-15 13:55:00,69.18,69.35,69.15,69.33,39500.0,48.3896,48.5086,48.3687,48.4946,39500.0
2008-09-15 14:00:00,69.32,69.44,69.24,69.35,62100.0,48.4876,48.5715,48.4316,48.5086,62100.0
2008-09-15 14:05:00,69.37,69.46,69.31,69.31,65400.0,48.5225,48.5855,48.4806,48.4806,65400.0
2008-09-15 14:10:00,69.32,69.5,69.31,69.43,68900.0,48.4876,48.6135,48.4806,48.5645,68900.0
2008-09-15 14:15:00,69.4,69.7,69.39,69.62,99300.0,48.5435,48.7534,48.5365,48.6974,99300.0
2008-09-15 14:20:00,69.62,69.74,69.61,69.69,74300.0,48.6974,48.7814,48.6904,48.7464,74300.0
2008-09-15 14:25:00,69.66,69.74,69.63,69.65,50400.0,48.7254,48.7814,48.7044,48.7184,50400.0
2008-09-15 14:30:00,69.64,69.66,69.53,69.54,40100.0,48.7114,48.7254,48.6345,48.6415,40100.0
2008-09-15 14:35:00,69.55,69.72,69.53,69.53,53900.0,48.6485,48.7674,48.6345,48.6345,53900.0
2008-09-15 14:40:00,69.53,69.6,69.28,69.5,93700.0,48.6345,48.6834,48.4596,48.6135,93700.0
2008-09-15 14:45:00,69.49,69.51,69.28,69.49,63700.0,48.6065,48.6205,48.4596,48.6065,63700.0
2008-09-15 14:50:00,69.48,69.65,69.44,69.6,68400.0,48.5995,48.7184,48.5715,48.6834,68400.0
2008-09-15 14:55:00,69.59,69.72,69.49,69.64,57700.0,48.6764,48.7674,48.6065,48.7114,57700.0
2008-09-15 15:00:00,69.65,69.7,69.48,69.54,60300.0,48.7184,48.7534,48.5995,48.6415,60300.0
2008-09-15 15:05:00,69.54,69.61,69.37,69.46,117700.0,48.6415,48.6904,48.5225,48.5855,117700.0
2008-09-15 15:10:00,69.5,69.61,69.44,69.58,92800.0,48.6135,48.6904,48.5715,48.6694,92800.0
2008-09-15 15:15:00,69.6,69.6,69.27,69.29,146600.0,48.6834,48.6834,48.4526,48.4666,146600.0
2008-09-15 15:20:00,69.28,69.34,69.16,69.19,106200.0,48.4596,48.5016,48.3757,48.3966,106200.0
2008-09-15 15:25:00,69.22,69.47,69.12,69.25,162500.0,48.4176,48.5925,48.3477,48.4386,162500.0
2008-09-15 15:30:00,69.26,69.57,69.21,69.38,189700.0,48.4456,48.6624,48.4106,48.5295,189700.0
2008-09-15 15:35:00,69.42,69.5,69.22,69.46,144600.0,48.5575,48.6135,48.4176,48.5855,144600.0
2008-09-15 15:40:00,69.46,69.52,69.28,69.39,164500.0,48.5855,48.6275,48.4596,48.5365,164500.0
2008-09-15 15:45:00,69.39,69.4,69.17,69.36,124800.0,48.5365,48.5435,48.3827,48.5156,124800.0
2008-09-15 15:50:00,69.35,69.35,69.02,69.18,265700.0,48.5086,48.5086,48.2777,48.3896,265700.0
2008-09-15 15:55:00,69.17,69.2,68.95,69.02,163500.0,48.3827,48.4036,48.2288,48.2777,163500.0
2008-09-16 09:30:00,68.14,69.46,67.85,69.24,189400.0,47.6622,48.5855,47.4593,48.4316,189400.0
2008-09-16 09:35:00,69.28,69.34,68.79,69.05,171500.0,48.4596,48.5016,48.1169,48.2987,171500.0
2008-09-16 09:40:00,69.01,69.86,68.74,69.43,185100.0,48.2707,48.8653,48.0819,48.5645,185100.0
2008-09-16 09:45:00,69.46,69.63,68.95,68.99,163600.0,48.5855,48.7044,48.2288,48.2567,163600.0
2008-09-16 09:50:00,69.02,69.03,68.35,68.52,208800.0,48.2777,48.2847,47.8091,47.928,208800.0
2008-09-16 09:55:00,68.54,68.54,67.91,68.01,165900.0,47.942,47.942,47.5013,47.5713,165900.0
2008-09-16 10:00:00,67.98,68.31,67.92,68.23,129200.0,47.5503,47.7811,47.5083,47.7251,129200.0
2008-09-16 10:05:00,68.21,68.53,68.16,68.31,141900.0,47.7112,47.935,47.6762,47.7811,141900.0
2008-09-16 10:10:00,68.31,68.61,68.27,68.6,131700.0,47.7811,47.9909,47.7531,47.984,131700.0
2008-09-16 10:15:00,68.63,68.75,68.22,68.28,190300.0,48.0049,48.0889,47.7182,47.7601,190300.0
2008-09-16 10:20:00,68.29,68.69,68.29,68.49,159900.0,47.7671,48.0469,47.7671,47.907,159900.0
2008-09-16 10:25:00,68.5,68.77,68.45,68.65,176200.0,47.914,48.1029,47.879,48.0189,176200.0
2008-09-16 10:30:00,68.67,69.1,68.52,68.76,207400.0,48.0329,48.3337,47.928,48.0959,207400.0
2008-09-16 10:35:00,68.78,69.13,68.74,68.95,112000.0,48.1099,48.3547,48.0819,48.2288,112000.0
2008-09-16 10:40:00,68.98,69.04,68.57,68.6,64200.0,48.2498,48.2917,47.963,47.984,64200.0
2008-09-16 10:45:00,68.62,68.82,68.53,68.74,75100.0,47.9979,48.1378,47.935,48.0819,75100.0
2008-09-16 10:50:00,68.73,69.1,68.52,69.08,146400.0,48.0749,48.3337,47.928,48.3197,146400.0
2008-09-16 10:55:00,69.04,69.5,68.93,69.0,172000.0,48.2917,48.6135,48.2148,48.2637,172000.0
2008-09-16 11:00:00,69.01,69.49,68.99,69.22,219600.0,48.2707,48.6065,48.2567,48.4176,219600.0
2008-09-16 11:05:00,69.22,69.46,69.1,69.2,108500.0,48.4176,48.5855,48.3337,48.4036,108500.0
2008-09-16 11:10:00,69.21,69.45,69.08,69.4,84900.0,48.4106,48.5785,48.3197,48.5435,84900.0
2008-09-16 11:15:00,69.36,69.4,68.81,68.81,127400.0,48.5156,48.5435,48.1308,48.1308,127400.0
2008-09-16 11:20:00,68.82,69.03,68.41,68.63,126000.0,48.1378,48.2847,47.8511,48.0049,126000.0
2008-09-16 11:25:00,68.65,69.09,68.65,68.86,79400.0,48.0189,48.3267,48.0189,48.1658,79400.0
2008-09-16 11:30:00,68.87,69.15,68.71,69.04,58400.0,48.1728,48.3687,48.0609,48.2917,58400.0
2008-09-16 11:35:00,69.04,69.24,68.97,69.03,55300.0,48.2917,48.4316,48.2428,48.2847,55300.0
2008-09-16 11:40:00,69.03,69.37,69.01,69.37,65300.0,48.2847,48.5225,48.2707,48.5225,65300.0
2008-09-16 11:45:00,69.38,69.45,69.28,69.33,44200.0,48.5295,48.5785,48.4596,48.4946,44200.0
2008-09-16 11:50:00,69.34,69.36,69.1,69.18,63800.0,48.5016,48.5156,48.3337,48.3896,63800.0
2008-09-16 11:55:00,69.16,69.37,69.13,69.17,130100.0,48.3757,48.5225,48.3547,48.3827,130100.0
2008-09-16 12:00:00,69.16,69.35,69.1,69.21,105900.0,48.3757,48.5086,48.3337,48.4106,105900.0
2008-09-16 12:05:00,69.2,69.2,68.76,69.02,91600.0,48.4036,48.4036,48.0959,48.2777,91600.0
2008-09-16 12:10:00,69.03,69.26,69.01,69.26,103100.0,48.2847,48.4456,48.2707,48.4456,103100.0
2008-09-16 12:15:00,69.25,69.42,69.19,69.29,149600.0,48.4386,48.5575,48.3966,48.4666,149600.0
2008-09-16 12:20:00,69.29,69.37,69.03,69.34,119800.0,48.4666,48.5225,48.2847,48.5016,119800.0
2008-09-16 12:25:00,69.34,69.38,69.17,69.31,138300.0,48.5016,48.5295,48.3827,48.4806,138300.0
2008-09-16 12:30:00,69.29,69.29,69.15,69.22,75100.0,48.4666,48.4666,48.3687,48.4176,75100.0
2008-09-16 12:35:00,69.22,69.36,69.2,69.29,113200.0,48.4176,48.5156,48.4036,48.4666,113200.0
2008-09-16 12:40:00,69.27,69.3,69.13,69.3,75100.0,48.4526,48.4736,48.3547,48.4736,75100.0
2008-09-16 12:45:00,69.3,69.33,69.25,69.26,73000.0,48.4736,48.4946,48.4386,48.4456,73000.0
2008-09-16 12:50:00,69.27,69.34,69.24,69.24,74500.0,48.4526,48.5016,48.4316,48.4316,74500.0
2008-09-16 12:55:00,69.25,69.32,69.22,69.32,69000.0,48.4386,48.4876,48.4176,48.4876,69000.0
2008-09-16 13:00:00,69.31,69.35,69.05,69.29,93400.0,48.4806,48.5086,48.2987,48.4666,93400.0
2008-09-16 13:05:00,69.26,69.42,69.23,69.27,108700.0,48.4456,48.5575,48.4246,48.4526,108700.0
2008-09-16 13:10:00,69.27,69.41,69.22,69.27,85900.0,48.4526,48.5505,48.4176,48.4526,85900.0
2008-09-16 13:15:00,69.26,69.36,69.18,69.26,118000.0,48.4456,48.5156,48.3896,48.4456,118000.0
2008-09-16 13:20:00,69.26,69.45,69.26,69.34,134600.0,48.4456,48.5785,48.4456,48.5016,134600.0
2008-09-16 13:25:00,69.36,69.44,69.32,69.4,229800.0,48.5156,48.5715,48.4876,48.5435,229800.0
2008-09-16 13:30:00,69.42,69.44,69.34,69.39,54500.0,48.5575,48.5715,48.5016,48.5365,54500.0
2008-09-16 13:35:00,69.38,69.38,69.15,69.24,30200.0,48.5295,48.5295,48.3687,48.4316,30200.0
2008-09-16 13:40:00,69.22,69.28,69.17,69.23,33300.0,48.4176,48.4596,48.3827,48.4246,33300.0
2008-09-16 13:45:00,69.23,69.35,69.21,69.31,95500.0,48.4246,48.5086,48.4106,48.4806,95500.0
2008-09-16 13:50:00,69.31,69.39,69.19,69.39,105600.0,48.4806,48.5365,48.3966,48.5365,105600.0
2008-09-16 13:55:00,69.39,69.43,69.26,69.29,54500.0,48.5365,48.5645,48.4456,48.4666,54500.0
2008-09-16 14:00:00,69.28,69.33,69.24,69.28,39400.0,48.4596,48.4946,48.4316,48.4596,39400.0
2008-09-16 14:05:00,69.29,69.49,69.25,69.48,157200.0,48.4666,48.6065,48.4386,48.5995,157200.0
2008-09-16 14:10:00,69.45,69.53,68.77,68.85,151200.0,48.5785,48.6345,48.1029,48.1588,151200.0
2008-09-16 14:15:00,68.87,69.08,68.72,68.89,199300.0,48.1728,48.3197,48.0679,48.1868,199300.0
2008-09-16 14:20:00,68.88,68.93,68.62,68.8,152900.0,48.1798,48.2148,47.9979,48.1238,152900.0
2008-09-16 14:25:00,68.81,68.96,68.46,68.49,190200.0,48.1308,48.2358,47.886,47.907,190200.0
2008-09-16 14:30:00,68.5,68.88,68.49,68.63,133800.0,47.914,48.1798,47.907,48.0049,133800.0
2008-09-16 14:35:00,68.62,69.37,68.49,68.92,255700.0,47.9979,48.5225,47.907,48.2078,255700.0
2008-09-16 14:40:00,69.05,69.23,68.62,68.88,198900.0,48.2987,48.4246,47.9979,48.1798,198900.0
2008-09-16 14:45:00,68.88,69.13,68.83,68.96,227500.0,48.1798,48.3547,48.1448,48.2358,227500.0
2008-09-16 14:50:00,68.96,69.02,68.86,69.0,122700.0,48.2358,48.2777,48.1658,48.2637,122700.0
2008-09-16 14:55:00,68.97,69.25,68.95,69.05,185800.0,48.2428,48.4386,48.2288,48.2987,185800.0
2008-09-16 15:00:00,69.05,69.1,68.84,69.0,124700.0,48.2987,48.3337,48.1518,48.2637,124700.0
2008-09-16 15:05:00,68.99,69.04,68.79,68.98,127700.0,48.2567,48.2917,48.1169,48.2498,127700.0
2008-09-16 15:10:00,68.98,69.29,68.87,69.24,193100.0,48.2498,48.4666,48.1728,48.4316,193100.0
2008-09-16 15:15:00,69.23,69.42,69.13,69.25,188200.0,48.4246,48.5575,48.3547,48.4386,188200.0
2008-09-16 15:20:00,69.22,69.26,69.14,69.19,125400.0,48.4176,48.4456,48.3617,48.3966,125400.0
2008-09-16 15:25:00,69.18,69.23,68.84,68.89,124000.0,48.3896,48.4246,48.1518,48.1868,124000.0
2008-09-16 15:30:00,68.88,68.92,68.74,68.8,147000.0,48.1798,48.2078,48.0819,48.1238,147000.0
2008-09-16 15:35:00,68.83,68.91,68.71,68.86,192900.0,48.1448,48.2008,48.0609,48.1658,192900.0
2008-09-16 15:40:00,68.86,69.06,68.72,69.06,200100.0,48.1658,48.3057,48.0679,48.3057,200100.0
2008-09-16 15:45:00,69.06,69.08,68.85,68.9,170700.0,48.3057,48.3197,48.1588,48.1938,170700.0
2008-09-16 15:50:00,68.92,69.1,68.68,68.68,182600.0,48.2078,48.3337,48.0399,48.0399,182600.0
2008-09-16 15:55:00,68.7,68.88,68.58,68.88,199400.0,48.0539,48.1798,47.97,48.1798,199400.0
2008-09-17 09:30:00,67.95,68.3,66.97,67.23,238500.0,47.5293,47.7741,46.8438,47.0257,238500.0
2008-09-17 09:35:00,67.21,67.27,66.91,66.93,205100.0,47.0117,47.0537,46.8018,46.8158,205100.0
2008-09-17 09:40:00,66.92,67.48,66.74,66.94,360700.0,46.8088,47.2005,46.6829,46.8228,360700.0
2008-09-17 09:45:00,66.93,67.12,66.82,66.93,380900.0,46.8158,46.9487,46.7389,46.8158,380900.0
2008-09-17 09:50:00,66.93,67.03,66.85,66.97,215500.0,46.8158,46.8858,46.7599,46.8438,215500.0
2008-09-17 09:55:00,66.98,67.03,66.63,66.87,187200.0,46.8508,46.8858,46.606,46.7739,187200.0
2008-09-17 10:00:00,66.88,66.9,66.59,66.69,180600.0,46.7809,46.7948,46.578,46.648,180600.0
2008-09-17 10:05:00,66.7,66.75,66.38,66.38,189800.0,46.655,46.6899,46.4311,46.4311,189800.0
2008-09-17 10:10:00,66.39,66.63,66.37,66.59,156600.0,46.4381,46.606,46.4241,46.578,156600.0
2008-09-17 10:15:00,66.58,66.62,66.3,66.43,197400.0,46.571,46.599,46.3752,46.4661,197400.0
2008-09-17 10:20:00,66.45,66.55,66.39,66.4,105100.0,46.4801,46.55,46.4381,46.4451,105100.0
2008-09-17 10:25:00,66.4,66.47,66.18,66.23,124700.0,46.4451,46.4941,46.2912,46.3262,124700.0
2008-09-17 10:30:00,66.22,66.36,66.11,66.3,184300.0,46.3192,46.4171,46.2423,46.3752,184300.0
2008-09-17 10:35:00,66.29,66.3,65.81,65.91,287200.0,46.3682,46.3752,46.0324,46.1024,287200.0
2008-09-17 10:40:00,65.92,66.15,65.85,66.06,133400.0,46.1094,46.2702,46.0604,46.2073,133400.0
2008-09-17 10:45:00,66.06,66.09,65.85,65.94,110200.0,46.2073,46.2283,46.0604,46.1234,110200.0
2008-09-17 10:50:00,65.95,66.07,65.85,65.86,267400.0,46.1303,46.2143,46.0604,46.0674,267400.0
2008-09-17 10:55:00,65.85,66.0,65.8,65.99,109300.0,46.0604,46.1653,46.0254,46.1583,109300.0
2008-09-17 11:00:00,65.98,66.08,65.88,65.93,194000.0,46.1513,46.2213,46.0814,46.1164,194000.0
2008-09-17 11:05:00,65.94,66.11,65.89,66.06,122900.0,46.1234,46.2423,46.0884,46.2073,122900.0
2008-09-17 11:10:00,66.06,66.06,65.82,65.84,81400.0,46.2073,46.2073,46.0394,46.0534,81400.0
2008-09-17 11:15:00,65.84,65.88,65.68,65.84,134400.0,46.0534,46.0814,45.9415,46.0534,134400.0
2008-09-17 11:20:00,65.84,66.14,65.84,66.09,183900.0,46.0534,46.2632,46.0534,46.2283,183900.0
2008-09-17 11:25:00,66.1,66.18,66.0,66.05,193700.0,46.2353,46.2912,46.1653,46.2003,193700.0
2008-09-17 11:30:00,66.09,66.47,65.91,66.42,165400.0,46.2283,46.4941,46.1024,46.4591,165400.0
2008-09-17 11:35:00,66.44,66.5,66.37,66.43,107300.0,46.4731,46.5151,46.4241,46.4661,107300.0
2008-09-17 11:40:00,66.4,66.51,66.37,66.5,132500.0,46.4451,46.5221,46.4241,46.5151,132500.0
2008-09-17 11:45:00,66.49,66.61,66.26,66.32,153400.0,46.5081,46.592,46.3472,46.3892,153400.0
2008-09-17 11:50:00,66.33,66.35,66.17,66.26,71800.0,46.3961,46.4101,46.2842,46.3472,71800.0
2008-09-17 11:55:00,66.25,66.38,66.08,66.13,94900.0,46.3402,46.4311,46.2213,46.2563,94900.0
2008-09-17 12:00:00,66.14,66.2,65.91,65.91,105800.0,46.2632,46.3052,46.1024,46.1024,105800.0
2008-09-17 12:05:00,65.91,66.04,65.78,65.85,142400.0,46.1024,46.1933,46.0114,46.0604,142400.0
2008-09-17 12:10:00,65.85,66.07,65.82,65.97,79000.0,46.0604,46.2143,46.0394,46.1443,79000.0
2008-09-17 12:15:00,65.96,66.05,65.87,65.92,100900.0,46.1373,46.2003,46.0744,46.1094,100900.0
2008-09-17 12:20:00,65.91,66.09,65.91,66.02,118700.0,46.1024,46.2283,46.1024,46.1793,118700.0
2008-09-17 12:25:00,66.03,66.08,65.99,66.0,144900.0,46.1863,46.2213,46.1583,46.1653,144900.0
2008-09-17 12:30:00,66.01,66.1,65.91,66.04,126400.0,46.1723,46.2353,46.1024,46.1933,126400.0
2008-09-17 12:35:00,66.05,66.15,66.0,66.14,75400.0,46.2003,46.2702,46.1653,46.2632,75400.0
2008-09-17 12:40:00,66.12,66.3,66.09,66.25,122700.0,46.2493,46.3752,46.2283,46.3402,122700.0
2008-09-17 12:45:00,66.25,66.3,66.19,66.26,70000.0,46.3402,46.3752,46.2982,46.3472,70000.0
2008-09-17 12:50:00,66.29,66.35,66.19,66.27,74200.0,46.3682,46.4101,46.2982,46.3542,74200.0
2008-09-17 12:55:00,66.27,66.34,66.2,66.25,51200.0,46.3542,46.4031,46.3052,46.3402,51200.0
2008-09-17 13:00:00,66.25,66.39,66.19,66.33,80800.0,46.3402,46.4381,46.2982,46.3961,80800.0
2008-09-17 13:05:00,66.31,66.33,66.11,66.17,93600.0,46.3822,46.3961,46.2423,46.2842,93600.0
2008-09-17 13:10:00,66.19,66.3,66.14,66.19,68600.0,46.2982,46.3752,46.2632,46.2982,68600.0
2008-09-17 13:15:00,66.18,66.18,66.11,66.13,46000.0,46.2912,46.2912,46.2423,46.2563,46000.0
2008-09-17 13:20:00,66.15,66.3,66.12,66.15,53800.0,46.2702,46.3752,46.2493,46.2702,53800.0
2008-09-17 13:25:00,66.15,66.16,65.85,65.87,78700.0,46.2702,46.2772,46.0604,46.0744,78700.0
2008-09-17 13:30:00,65.86,65.86,65.62,65.64,101400.0,46.0674,46.0674,45.8995,45.9135,101400.0
2008-09-17 13:35:00,65.64,65.89,65.52,65.89,115200.0,45.9135,46.0884,45.8296,46.0884,115200.0
2008-09-17 13:40:00,65.9,66.1,65.79,65.92,118200.0,46.0954,46.2353,46.0184,46.1094,118200.0
2008-09-17 13:45:00,65.91,65.98,65.9,65.93,45100.0,46.1024,46.1513,46.0954,46.1164,45100.0
2008-09-17 13:50:00,65.93,66.18,65.89,66.12,55900.0,46.1164,46.2912,46.0884,46.2493,55900.0
2008-09-17 13:55:00,66.1,66.45,66.08,66.32,120000.0,46.2353,46.4801,46.2213,46.3892,120000.0
2008-09-17 14:00:00,66.31,66.47,66.26,66.46,108900.0,46.3822,46.4941,46.3472,46.4871,108900.0
2008-09-17 14:05:00,66.46,66.61,66.42,66.49,83000.0,46.4871,46.592,46.4591,46.5081,83000.0
2008-09-17 14:10:00,66.48,66.49,66.11,66.15,104900.0,46.5011,46.5081,46.2423,46.2702,104900.0
2008-09-17 14:15:00,66.14,66.47,66.04,66.44,105600.0,46.2632,46.4941,46.1933,46.4731,105600.0
2008-09-17 14:20:00,66.44,66.63,66.42,66.44,74900.0,46.4731,46.606,46.4591,46.4731,74900.0
2008-09-17 14:25:00,66.44,66.74,66.36,66.66,138000.0,46.4731,46.6829,46.4171,46.627,138000.0
2008-09-17 14:30:00,66.64,66.78,66.48,66.72,59800.0,46.613,46.7109,46.5011,46.6689,59800.0
2008-09-17 14:35:00,66.72,66.89,66.64,66.8,100400.0,46.6689,46.7879,46.613,46.7249,100400.0
2008-09-17 14:40:00,66.82,66.92,66.73,66.85,177900.0,46.7389,46.8088,46.6759,46.7599,177900.0
2008-09-17 14:45:00,66.85,66.96,66.63,66.64,181400.0,46.7599,46.8368,46.606,46.613,181400.0
2008-09-17 14:50:00,66.64,66.68,66.46,66.51,119300.0,46.613,46.641,46.4871,46.5221,119300.0
2008-09-17 14:55:00,66.54,66.75,66.51,66.68,126500.0,46.543,46.6899,46.5221,46.641,126500.0
2008-09-17 15:00:00,66.68,67.0,66.58,66.77,178400.0,46.641,46.8648,46.571,46.7039,178400.0
2008-09-17 15:05:00,66.76,67.06,66.64,66.67,123000.0,46.6969,46.9068,46.613,46.634,123000.0
2008-09-17 15:10:00,66.66,66.9,66.56,66.56,90300.0,46.627,46.7948,46.557,46.557,90300.0
2008-09-17 15:15:00,66.56,66.82,66.53,66.79,97100.0,46.557,46.7389,46.536,46.7179,97100.0
2008-09-17 15:20:00,66.81,66.81,66.49,66.5,141000.0,46.7319,46.7319,46.5081,46.5151,141000.0
2008-09-17 15:25:00,66.49,66.7,66.46,66.49,144800.0,46.5081,46.655,46.4871,46.5081,144800.0
2008-09-17 15:30:00,66.5,66.54,66.24,66.26,119500.0,46.5151,46.543,46.3332,46.3472,119500.0
2008-09-17 15:35:00,66.25,66.26,66.0,66.11,155300.0,46.3402,46.3472,46.1653,46.2423,155300.0
2008-09-17 15:40:00,66.11,66.26,65.92,65.94,161400.0,46.2423,46.3472,46.1094,46.1234,161400.0
2008-09-17 15:45:00,65.94,66.06,65.88,65.91,159400.0,46.1234,46.2073,46.0814,46.1024,159400.0
2008-09-17 15:50:00,65.93,65.93,65.58,65.7,199600.0,46.1164,46.1164,45.8715,45.9555,199600.0
2008-09-17 15:55:00,65.71,65.72,65.39,65.4,329500.0,45.9625,45.9695,45.7386,45.7456,329500.0
2008-09-18 09:30:00,65.91,66.71,65.75,66.11,198100.0,46.1024,46.6619,45.9905,46.2423,198100.0
2008-09-18 09:35:00,66.11,66.38,65.77,65.84,149200.0,46.2423,46.4311,46.0044,46.0534,149200.0
2008-09-18 09:40:00,65.87,66.05,65.5,65.57,127900.0,46.0744,46.2003,45.8156,45.8645,127900.0
2008-09-18 09:45:00,65.58,65.76,65.46,65.48,165900.0,45.8715,45.9974,45.7876,45.8016,165900.0
2008-09-18 09:50:00,65.48,66.21,65.45,66.15,115500.0,45.8016,46.3122,45.7806,46.2702,115500.0
2008-09-18 09:55:00,66.14,66.34,65.89,66.01,137600.0,46.2632,46.4031,46.0884,46.1723,137600.0
2008-09-18 10:00:00,66.0,66.55,66.0,66.22,124500.0,46.1653,46.55,46.1653,46.3192,124500.0
2008-09-18 10:05:00,66.24,66.39,66.06,66.24,83800.0,46.3332,46.4381,46.2073,46.3332,83800.0
2008-09-18 10:10:00,66.23,66.24,65.75,65.79,123800.0,46.3262,46.3332,45.9905,46.0184,123800.0
2008-09-18 10:15:00,65.81,66.06,65.81,66.06,52900.0,46.0324,46.2073,46.0324,46.2073,52900.0
2008-09-18 10:20:00,66.07,66.44,66.06,66.43,68400.0,46.2143,46.4731,46.2073,46.4661,68400.0
2008-09-18 10:25:00,66.44,66.58,66.4,66.52,52000.0,46.4731,46.571,46.4451,46.529,52000.0
2008-09-18 10:30:00,66.5,66.55,66.3,66.51,62500.0,46.5151,46.55,46.3752,46.5221,62500.0
2008-09-18 10:35:00,66.5,66.64,66.41,66.43,117500.0,46.5151,46.613,46.4521,46.4661,117500.0
2008-09-18 10:40:00,66.44,66.46,66.16,66.24,78400.0,46.4731,46.4871,46.2772,46.3332,78400.0
2008-09-18 10:45:00,66.24,66.24,65.95,66.06,66100.0,46.3332,46.3332,46.1303,46.2073,66100.0
2008-09-18 10:50:00,66.06,66.15,66.05,66.1,58300.0,46.2073,46.2702,46.2003,46.2353,58300.0
2008-09-18 10:55:00,66.1,66.11,65.81,65.89,129900.0,46.2353,46.2423,46.0324,46.0884,129900.0
2008-09-18 11:00:00,65.86,66.18,65.8,66.17,120900.0,46.0674,46.2912,46.0254,46.2842,120900.0
2008-09-18 11:05:00,66.17,66.26,66.0,66.06,87000.0,46.2842,46.3472,46.1653,46.2073,87000.0
2008-09-18 11:10:00,66.06,66.23,65.98,66.0,94200.0,46.2073,46.3262,46.1513,46.1653,94200.0
2008-09-18 11:15:00,65.98,66.13,65.81,65.84,211900.0,46.1513,46.2563,46.0324,46.0534,211900.0
2008-09-18 11:20:00,65.84,66.02,65.8,65.84,161600.0,46.0534,46.1793,46.0254,46.0534,161600.0
2008-09-18 11:25:00,65.83,66.0,65.76,65.86,161500.0,46.0464,46.1653,45.9974,46.0674,161500.0
2008-09-18 11:30:00,65.86,65.87,65.73,65.79,115200.0,46.0674,46.0744,45.9765,46.0184,115200.0
2008-09-18 11:35:00,65.79,65.87,65.63,65.69,113700.0,46.0184,46.0744,45.9065,45.9485,113700.0
2008-09-18 11:40:00,65.71,65.74,65.39,65.54,123700.0,45.9625,45.9835,45.7386,45.8436,123700.0
2008-09-18 11:45:00,65.53,65.59,65.42,65.47,154200.0,45.8366,45.8785,45.7596,45.7946,154200.0
2008-09-18 11:50:00,65.47,65.5,65.3,65.4,112200.0,45.7946,45.8156,45.6757,45.7456,112200.0
2008-09-18 11:55:00,65.4,65.61,65.38,65.57,121800.0,45.7456,45.8925,45.7316,45.8645,121800.0
2008-09-18 12:00:00,65.54,65.59,65.31,65.42,131800.0,45.8436,45.8785,45.6827,45.7596,131800.0
2008-09-18 12:05:00,65.43,65.55,65.37,65.46,98300.0,45.7666,45.8506,45.7247,45.7876,98300.0
2008-09-18 12:10:00,65.47,65.71,65.38,65.47,109300.0,45.7946,45.9625,45.7316,45.7946,109300.0
2008-09-18 12:15:00,65.48,65.86,65.46,65.49,92600.0,45.8016,46.0674,45.7876,45.8086,92600.0
2008-09-18 12:20:00,65.49,65.57,65.47,65.5,59400.0,45.8086,45.8645,45.7946,45.8156,59400.0
2008-09-18 12:25:00,65.5,65.57,65.4,65.57,148900.0,45.8156,45.8645,45.7456,45.8645,148900.0
2008-09-18 12:30:00,65.57,65.61,65.35,65.44,138600.0,45.8645,45.8925,45.7107,45.7736,138600.0
2008-09-18 12:35:00,65.43,65.52,65.25,65.36,102900.0,45.7666,45.8296,45.6407,45.7177,102900.0
2008-09-18 12:40:00,65.37,65.61,65.31,65.45,110800.0,45.7247,45.8925,45.6827,45.7806,110800.0
2008-09-18 12:45:00,65.45,65.54,65.25,65.34,124000.0,45.7806,45.8436,45.6407,45.7037,124000.0
2008-09-18 12:50:00,65.3,65.4,65.11,65.18,177900.0,45.6757,45.7456,45.5428,45.5918,177900.0
2008-09-18 12:55:00,65.19,65.19,64.65,64.69,138800.0,45.5987,45.5987,45.221,45.249,138800.0
2008-09-18 13:00:00,64.73,65.04,64.68,64.9,155600.0,45.277,45.4938,45.242,45.3959,155600.0
2008-09-18 13:05:00,64.9,65.67,64.89,65.3,175900.0,45.3959,45.9345,45.3889,45.6757,175900.0
2008-09-18 13:10:00,65.3,65.53,65.08,65.53,205100.0,45.6757,45.8366,45.5218,45.8366,205100.0
2008-09-18 13:15:00,65.53,65.77,65.48,65.75,165300.0,45.8366,46.0044,45.8016,45.9905,165300.0
2008-09-18 13:20:00,65.75,65.78,65.47,65.51,112400.0,45.9905,46.0114,45.7946,45.8226,112400.0
2008-09-18 13:25:00,65.52,65.62,65.31,65.6,98900.0,45.8296,45.8995,45.6827,45.8855,98900.0
2008-09-18 13:30:00,65.6,66.16,65.6,66.06,169300.0,45.8855,46.2772,45.8855,46.2073,169300.0
2008-09-18 13:35:00,66.06,66.16,65.73,66.07,115000.0,46.2073,46.2772,45.9765,46.2143,115000.0
2008-09-18 13:40:00,66.11,66.45,65.95,66.07,157900.0,46.2423,46.4801,46.1303,46.2143,157900.0
2008-09-18 13:45:00,66.07,66.19,65.99,66.1,59000.0,46.2143,46.2982,46.1583,46.2353,59000.0
2008-09-18 13:50:00,66.09,66.12,65.79,65.86,88700.0,46.2283,46.2493,46.0184,46.0674,88700.0
2008-09-18 13:55:00,65.89,66.11,65.89,65.95,34000.0,46.0884,46.2423,46.0884,46.1303,34000.0
2008-09-18 14:00:00,65.99,66.06,65.57,65.61,68500.0,46.1583,46.2073,45.8645,45.8925,68500.0
2008-09-18 14:05:00,65.61,65.68,65.42,65.67,100300.0,45.8925,45.9415,45.7596,45.9345,100300.0
2008-09-18 14:10:00,65.67,65.89,65.54,65.58,90200.0,45.9345,46.0884,45.8436,45.8715,90200.0
2008-09-18 14:15:00,65.57,65.91,65.51,65.79,116200.0,45.8645,46.1024,45.8226,46.0184,116200.0
2008-09-18 14:20:00,65.8,65.9,65.6,65.9,98200.0,46.0254,46.0954,45.8855,46.0954,98200.0
2008-09-18 14:25:00,65.9,65.98,65.72,65.96,105900.0,46.0954,46.1513,45.9695,46.1373,105900.0
2008-09-18 14:30:00,65.96,66.25,65.96,66.23,112600.0,46.1373,46.3402,46.1373,46.3262,112600.0
2008-09-18 14:35:00,66.24,66.5,66.13,66.18,142200.0,46.3332,46.5151,46.2563,46.2912,142200.0
2008-09-18 14:40:00,66.18,66.39,66.12,66.24,93500.0,46.2912,46.4381,46.2493,46.3332,93500.0
2008-09-18 14:45:00,66.27,66.5,66.13,66.49,140400.0,46.3542,46.5151,46.2563,46.5081,140400.0
2008-09-18 14:50:00,66.49,66.65,66.42,66.57,114900.0,46.5081,46.62,46.4591,46.564,114900.0
2008-09-18 14:55:00,66.57,66.93,66.51,66.69,115900.0,46.564,46.8158,46.5221,46.648,115900.0
2008-09-18 15:00:00,66.68,67.4,66.68,67.4,174100.0,46.641,47.1446,46.641,47.1446,174100.0
2008-09-18 15:05:00,67.38,67.49,67.11,67.19,256400.0,47.1306,47.2075,46.9417,46.9977,256400.0
2008-09-18 15:10:00,67.21,67.59,67.19,67.55,326200.0,47.0117,47.2775,46.9977,47.2495,326200.0
2008-09-18 15:15:00,67.54,68.36,67.43,67.56,375500.0,47.2425,47.8161,47.1656,47.2565,375500.0
2008-09-18 15:20:00,68.3,70.16,67.52,69.67,450200.0,47.7741,49.0751,47.2285,48.7324,450200.0
2008-09-18 15:25:00,69.69,70.1,68.16,68.43,314200.0,48.7464,49.0332,47.6762,47.865,314200.0
2008-09-18 15:30:00,68.39,68.95,68.21,68.76,224000.0,47.8371,48.2288,47.7112,48.0959,224000.0
2008-09-18 15:35:00,68.78,68.88,68.25,68.4,227900.0,48.1099,48.1798,47.7391,47.8441,227900.0
2008-09-18 15:40:00,68.42,68.46,67.97,68.2,256500.0,47.858,47.886,47.5433,47.7042,256500.0
2008-09-18 15:45:00,68.19,68.42,67.95,68.08,215700.0,47.6972,47.858,47.5293,47.6202,215700.0
2008-09-18 15:50:00,68.08,68.32,67.8,67.8,157300.0,47.6202,47.7881,47.4244,47.4244,157300.0
2008-09-18 15:55:00,67.8,68.21,67.62,68.15,246400.0,47.4244,47.7112,47.2985,47.6692,246400.0
2008-09-19 09:30:00,70.75,71.0,30.7,69.63,1610100.0,49.4878,49.6627,21.4739,48.7044,1610100.0
2008-09-19 09:35:00,69.61,70.79,69.38,70.57,181400.0,48.6904,49.5158,48.5295,49.3619,181400.0
2008-09-19 09:40:00,70.58,70.96,70.1,70.13,194900.0,49.3689,49.6347,49.0332,49.0541,194900.0
2008-09-19 09:45:00,70.15,70.48,69.97,70.19,191400.0,49.0681,49.299,48.9422,49.0961,191400.0
2008-09-19 09:50:00,70.17,70.46,69.77,69.99,168900.0,49.0821,49.285,48.8023,48.9562,168900.0
2008-09-19 09:55:00,69.95,70.47,69.04,69.35,236200.0,48.9282,49.292,48.2917,48.5086,236200.0
2008-09-19 10:00:00,69.36,69.36,68.55,68.67,218600.0,48.5156,48.5156,47.949,48.0329,218600.0
2008-09-19 10:05:00,68.68,68.98,68.55,68.62,129100.0,48.0399,48.2498,47.949,47.9979,129100.0
2008-09-19 10:10:00,68.63,68.65,68.1,68.51,173200.0,48.0049,48.0189,47.6342,47.921,173200.0
2008-09-19 10:15:00,68.5,69.32,68.5,69.19,185800.0,47.914,48.4876,47.914,48.3966,185800.0
2008-09-19 10:20:00,69.2,69.5,69.04,69.43,70500.0,48.4036,48.6135,48.2917,48.5645,70500.0
2008-09-19 10:25:00,69.43,69.55,69.13,69.13,64900.0,48.5645,48.6485,48.3547,48.3547,64900.0
2008-09-19 10:30:00,69.13,69.14,68.71,68.95,100000.0,48.3547,48.3617,48.0609,48.2288,100000.0
2008-09-19 10:35:00,68.97,69.15,68.8,68.89,42700.0,48.2428,48.3687,48.1238,48.1868,42700.0
2008-09-19 10:40:00,68.9,69.06,68.79,68.8,45000.0,48.1938,48.3057,48.1169,48.1238,45000.0
2008-09-19 10:45:00,68.79,69.0,68.6,69.0,61100.0,48.1169,48.2637,47.984,48.2637,61100.0
2008-09-19 10:50:00,69.0,69.31,69.0,69.29,78300.0,48.2637,48.4806,48.2637,48.4666,78300.0
2008-09-19 10:55:00,69.29,69.3,69.02,69.15,59400.0,48.4666,48.4736,48.2777,48.3687,59400.0
2008-09-19 11:00:00,69.15,69.5,69.12,69.35,65300.0,48.3687,48.6135,48.3477,48.5086,65300.0
2008-09-19 11:05:00,69.31,69.73,69.31,69.45,97900.0,48.4806,48.7744,48.4806,48.5785,97900.0
2008-09-19 11:10:00,69.46,69.47,69.24,69.27,63000.0,48.5855,48.5925,48.4316,48.4526,63000.0
2008-09-19 11:15:00,69.24,69.55,69.23,69.45,80200.0,48.4316,48.6485,48.4246,48.5785,80200.0
2008-09-19 11:20:00,69.41,69.47,68.96,69.02,67600.0,48.5505,48.5925,48.2358,48.2777,67600.0
2008-09-19 11:25:00,68.99,69.22,68.84,68.86,64200.0,48.2567,48.4176,48.1518,48.1658,64200.0
2008-09-19 11:30:00,68.88,68.88,68.53,68.56,44600.0,48.1798,48.1798,47.935,47.956,44600.0
2008-09-19 11:35:00,68.54,68.74,68.53,68.68,34800.0,47.942,48.0819,47.935,48.0399,34800.0
2008-09-19 11:40:00,68.67,68.92,68.66,68.69,51200.0,48.0329,48.2078,48.0259,48.0469,51200.0
2008-09-19 11:45:00,68.71,68.86,68.54,68.58,72100.0,48.0609,48.1658,47.942,47.97,72100.0
2008-09-19 11:50:00,68.57,68.83,68.57,68.82,29500.0,47.963,48.1448,47.963,48.1378,29500.0
2008-09-19 11:55:00,68.83,68.91,68.53,68.63,73100.0,48.1448,48.2008,47.935,48.0049,73100.0
2008-09-19 12:00:00,68.65,68.74,68.62,68.69,39900.0,48.0189,48.0819,47.9979,48.0469,39900.0
2008-09-19 12:05:00,68.7,68.92,68.69,68.87,48800.0,48.0539,48.2078,48.0469,48.1728,48800.0
2008-09-19 12:10:00,68.86,68.89,68.61,68.7,47800.0,48.1658,48.1868,47.9909,48.0539,47800.0
2008-09-19 12:15:00,68.68,68.82,68.54,68.58,40300.0,48.0399,48.1378,47.942,47.97,40300.0
2008-09-19 12:20:00,68.6,68.71,68.59,68.71,42200.0,47.984,48.0609,47.977,48.0609,42200.0
2008-09-19 12:25:00,68.73,68.94,68.65,68.88,77900.0,48.0749,48.2218,48.0189,48.1798,77900.0
2008-09-19 12:30:00,68.88,68.95,68.76,68.84,37500.0,48.1798,48.2288,48.0959,48.1518,37500.0
2008-09-19 12:35:00,68.81,68.95,68.8,68.81,25700.0,48.1308,48.2288,48.1238,48.1308,25700.0
2008-09-19 12:40:00,68.8,68.84,68.68,68.72,31900.0,48.1238,48.1518,48.0399,48.0679,31900.0
2008-09-19 12:45:00,68.71,68.75,68.61,68.69,53300.0,48.0609,48.0889,47.9909,48.0469,53300.0
2008-09-19 12:50:00,68.69,68.73,68.54,68.73,75300.0,48.0469,48.0749,47.942,48.0749,75300.0
2008-09-19 12:55:00,68.71,68.81,68.64,68.65,36000.0,48.0609,48.1308,48.0119,48.0189,36000.0
2008-09-19 13:00:00,68.64,68.65,68.55,68.62,28500.0,48.0119,48.0189,47.949,47.9979,28500.0
2008-09-19 13:05:00,68.62,68.64,68.46,68.57,47700.0,47.9979,48.0119,47.886,47.963,47700.0
2008-09-19 13:10:00,68.56,68.61,68.51,68.58,36600.0,47.956,47.9909,47.921,47.97,36600.0
2008-09-19 13:15:00,68.58,68.59,68.39,68.54,42100.0,47.97,47.977,47.8371,47.942,42100.0
2008-09-19 13:20:00,68.51,68.58,68.35,68.43,43400.0,47.921,47.97,47.8091,47.865,43400.0
2008-09-19 13:25:00,68.46,68.56,68.43,68.52,34400.0,47.886,47.956,47.865,47.928,34400.0
2008-09-19 13:30:00,68.5,68.51,68.18,68.18,57000.0,47.914,47.921,47.6902,47.6902,57000.0
2008-09-19 13:35:00,68.18,68.21,68.0,68.12,51800.0,47.6902,47.7112,47.5643,47.6482,51800.0
2008-09-19 13:40:00,68.11,68.15,68.04,68.07,52300.0,47.6412,47.6692,47.5922,47.6132,52300.0
2008-09-19 13:45:00,68.07,68.2,68.0,68.17,46500.0,47.6132,47.7042,47.5643,47.6832,46500.0
2008-09-19 13:50:00,68.18,68.31,68.12,68.15,67200.0,47.6902,47.7811,47.6482,47.6692,67200.0
2008-09-19 13:55:00,68.17,68.23,68.13,68.18,36000.0,47.6832,47.7251,47.6552,47.6902,36000.0
2008-09-19 14:00:00,68.17,68.21,67.98,67.98,54300.0,47.6832,47.7112,47.5503,47.5503,54300.0
2008-09-19 14:05:00,68.0,68.11,67.44,67.76,130200.0,47.5643,47.6412,47.1726,47.3964,130200.0
2008-09-19 14:10:00,67.76,67.83,67.49,67.55,69200.0,47.3964,47.4454,47.2075,47.2495,69200.0
2008-09-19 14:15:00,67.55,67.62,67.29,67.3,63200.0,47.2495,47.2985,47.0676,47.0746,63200.0
2008-09-19 14:20:00,67.32,67.34,67.03,67.11,90900.0,47.0886,47.1026,46.8858,46.9417,90900.0
2008-09-19 14:25:00,67.06,67.11,67.01,67.1,108200.0,46.9068,46.9417,46.8718,46.9347,108200.0
2008-09-19 14:30:00,67.1,67.18,67.05,67.14,107300.0,46.9347,46.9907,46.8998,46.9627,107300.0
2008-09-19 14:35:00,67.11,67.16,66.93,66.96,99400.0,46.9417,46.9767,46.8158,46.8368,99400.0
2008-09-19 14:40:00,66.98,67.02,66.84,66.89,129900.0,46.8508,46.8788,46.7529,46.7879,129900.0
2008-09-19 14:45:00,66.89,66.92,66.8,66.9,86200.0,46.7879,46.8088,46.7249,46.7948,86200.0
2008-09-19 14:50:00,66.91,66.92,66.54,66.64,85200.0,46.8018,46.8088,46.543,46.613,85200.0
2008-09-19 14:55:00,66.66,66.73,66.6,66.65,58100.0,46.627,46.6759,46.585,46.62,58100.0
2008-09-19 15:00:00,66.64,66.77,66.56,66.58,180500.0,46.613,46.7039,46.557,46.571,180500.0
2008-09-19 15:05:00,66.53,66.55,65.98,65.99,169400.0,46.536,46.55,46.1513,46.1583,169400.0
2008-09-19 15:10:00,66.0,66.08,65.49,65.49,202600.0,46.1653,46.2213,45.8086,45.8086,202600.0
2008-09-19 15:15:00,65.5,65.73,65.32,65.72,233100.0,45.8156,45.9765,45.6897,45.9695,233100.0
2008-09-19 15:20:00,65.72,66.12,65.7,65.98,141100.0,45.9695,46.2493,45.9555,46.1513,141100.0
2008-09-19 15:25:00,66.0,66.09,65.71,65.79,154400.0,46.1653,46.2283,45.9625,46.0184,154400.0
2008-09-19 15:30:00,65.82,66.13,65.78,65.97,146900.0,46.0394,46.2563,46.0114,46.1443,146900.0
2008-09-19 15:35:00,66.02,66.16,65.9,66.08,159200.0,46.1793,46.2772,46.0954,46.2213,159200.0
2008-09-19 15:40:00,66.07,66.43,66.06,66.24,191000.0,46.2143,46.4661,46.2073,46.3332,191000.0
2008-09-19 15:45:00,66.24,66.34,66.04,66.11,138400.0,46.3332,46.4031,46.1933,46.2423,138400.0
2008-09-19 15:50:00,66.09,66.33,66.0,66.08,299000.0,46.2283,46.3961,46.1653,46.2213,299000.0
2008-09-19 15:55:00,66.14,66.19,65.89,66.19,388200.0,46.2632,46.2982,46.0884,46.2982,388200.0
2008-09-22 09:30:00,66.55,66.55,65.61,65.94,116600.0,46.55,46.55,45.8925,46.1234,116600.0
2008-09-22 09:35:00,65.9,66.28,65.79,65.95,86000.0,46.0954,46.3612,46.0184,46.1303,86000.0
2008-09-22 09:40:00,65.96,66.43,65.76,66.26,90700.0,46.1373,46.4661,45.9974,46.3472,90700.0
2008-09-22 09:45:00,66.26,66.31,65.84,66.11,42000.0,46.3472,46.3822,46.0534,46.2423,42000.0
2008-09-22 09:50:00,66.1,66.16,65.82,65.89,48100.0,46.2353,46.2772,46.0394,46.0884,48100.0
2008-09-22 09:55:00,65.88,66.15,65.83,66.05,78100.0,46.0814,46.2702,46.0464,46.2003,78100.0
2008-09-22 10:00:00,66.07,66.17,65.85,66.01,56500.0,46.2143,46.2842,46.0604,46.1723,56500.0
2008-09-22 10:05:00,66.03,66.1,65.75,65.85,77700.0,46.1863,46.2353,45.9905,46.0604,77700.0
2008-09-22 10:10:00,65.83,65.95,65.64,65.77,55900.0,46.0464,46.1303,45.9135,46.0044,55900.0
2008-09-22 10:15:00,65.79,65.92,65.65,65.66,50600.0,46.0184,46.1094,45.9205,45.9275,50600.0
2008-09-22 10:20:00,65.66,65.81,65.66,65.78,29400.0,45.9275,46.0324,45.9275,46.0114,29400.0
2008-09-22 10:25:00,65.8,65.97,65.8,65.86,52300.0,46.0254,46.1443,46.0254,46.0674,52300.0
2008-09-22 10:30:00,65.86,65.97,65.77,65.97,46200.0,46.0674,46.1443,46.0044,46.1443,46200.0
2008-09-22 10:35:00,65.99,66.0,65.91,65.96,30200.0,46.1583,46.1653,46.1024,46.1373,30200.0
2008-09-22 10:40:00,65.96,65.99,65.8,65.82,36700.0,46.1373,46.1583,46.0254,46.0394,36700.0
2008-09-22 10:45:00,65.84,66.08,65.83,66.07,45800.0,46.0534,46.2213,46.0464,46.2143,45800.0
2008-09-22 10:50:00,66.07,66.26,66.06,66.25,63400.0,46.2143,46.3472,46.2073,46.3402,63400.0
2008-09-22 10:55:00,66.25,66.52,66.2,66.46,67800.0,46.3402,46.529,46.3052,46.4871,67800.0
2008-09-22 11:00:00,66.45,66.57,66.16,66.22,77300.0,46.4801,46.564,46.2772,46.3192,77300.0
2008-09-22 11:05:00,66.22,66.32,66.19,66.2,56700.0,46.3192,46.3892,46.2982,46.3052,56700.0
2008-09-22 11:10:00,66.2,66.27,66.08,66.08,80400.0,46.3052,46.3542,46.2213,46.2213,80400.0
2008-09-22 11:15:00,66.07,66.21,65.9,65.92,53200.0,46.2143,46.3122,46.0954,46.1094,53200.0
2008-09-22 11:20:00,65.95,65.96,65.67,65.71,94800.0,46.1303,46.1373,45.9345,45.9625,94800.0
2008-09-22 11:25:00,65.71,65.87,65.7,65.84,89400.0,45.9625,46.0744,45.9555,46.0534,89400.0
2008-09-22 11:30:00,65.84,65.85,65.66,65.67,96300.0,46.0534,46.0604,45.9275,45.9345,96300.0
2008-09-22 11:35:00,65.66,65.73,65.6,65.72,82000.0,45.9275,45.9765,45.8855,45.9695,82000.0
2008-09-22 11:40:00,65.71,65.74,65.54,65.54,66100.0,45.9625,45.9835,45.8436,45.8436,66100.0
2008-09-22 11:45:00,65.54,65.65,65.53,65.57,46500.0,45.8436,45.9205,45.8366,45.8645,46500.0
2008-09-22 11:50:00,65.58,65.61,65.52,65.58,80100.0,45.8715,45.8925,45.8296,45.8715,80100.0
2008-09-22 11:55:00,65.57,65.61,65.54,65.58,43200.0,45.8645,45.8925,45.8436,45.8715,43200.0
2008-09-22 12:00:00,65.61,65.69,65.41,65.47,165700.0,45.8925,45.9485,45.7526,45.7946,165700.0
2008-09-22 12:05:00,65.45,65.51,65.39,65.39,68300.0,45.7806,45.8226,45.7386,45.7386,68300.0
2008-09-22 12:10:00,65.39,65.52,65.37,65.37,56300.0,45.7386,45.8296,45.7247,45.7247,56300.0
2008-09-22 12:15:00,65.37,65.56,65.33,65.51,118300.0,45.7247,45.8576,45.6967,45.8226,118300.0
2008-09-22 12:20:00,65.52,65.56,65.44,65.47,47000.0,45.8296,45.8576,45.7736,45.7946,47000.0
2008-09-22 12:25:00,65.47,65.48,65.43,65.47,42900.0,45.7946,45.8016,45.7666,45.7946,42900.0
2008-09-22 12:30:00,65.47,65.47,65.42,65.44,87600.0,45.7946,45.7946,45.7596,45.7736,87600.0
2008-09-22 12:35:00,65.43,65.46,65.4,65.44,47000.0,45.7666,45.7876,45.7456,45.7736,47000.0
2008-09-22 12:40:00,65.43,65.45,65.37,65.37,19800.0,45.7666,45.7806,45.7247,45.7247,19800.0
2008-09-22 12:45:00,65.37,65.39,65.29,65.32,35200.0,45.7247,45.7386,45.6687,45.6897,35200.0
2008-09-22 12:50:00,65.31,65.43,65.31,65.4,54100.0,45.6827,45.7666,45.6827,45.7456,54100.0
2008-09-22 12:55:00,65.39,65.43,65.29,65.29,121700.0,45.7386,45.7666,45.6687,45.6687,121700.0
2008-09-22 13:00:00,65.29,65.36,65.13,65.15,67800.0,45.6687,45.7177,45.5568,45.5708,67800.0
2008-09-22 13:05:00,65.16,65.2,65.13,65.19,41900.0,45.5778,45.6057,45.5568,45.5987,41900.0
2008-09-22 13:10:00,65.19,65.23,65.08,65.12,64600.0,45.5987,45.6267,45.5218,45.5498,64600.0
2008-09-22 13:15:00,65.1,65.15,65.05,65.06,72200.0,45.5358,45.5708,45.5008,45.5078,72200.0
2008-09-22 13:20:00,65.07,65.07,64.9,64.99,146400.0,45.5148,45.5148,45.3959,45.4589,146400.0
2008-09-22 13:25:00,64.97,65.0,64.87,64.92,41100.0,45.4449,45.4658,45.3749,45.4099,41100.0
2008-09-22 13:30:00,64.91,65.0,64.83,64.83,35400.0,45.4029,45.4658,45.3469,45.3469,35400.0
2008-09-22 13:35:00,64.84,64.93,64.8,64.88,91100.0,45.3539,45.4169,45.326,45.3819,91100.0
2008-09-22 13:40:00,64.91,65.04,64.89,64.96,87500.0,45.4029,45.4938,45.3889,45.4379,87500.0
2008-09-22 13:45:00,64.96,65.07,64.93,65.02,109700.0,45.4379,45.5148,45.4169,45.4798,109700.0
2008-09-22 13:50:00,65.0,65.21,64.99,65.18,57000.0,45.4658,45.6127,45.4589,45.5918,57000.0
2008-09-22 13:55:00,65.17,65.23,65.11,65.17,35500.0,45.5848,45.6267,45.5428,45.5848,35500.0
2008-09-22 14:00:00,65.16,65.17,65.07,65.08,34300.0,45.5778,45.5848,45.5148,45.5218,34300.0
2008-09-22 14:05:00,65.1,65.11,64.97,65.0,84300.0,45.5358,45.5428,45.4449,45.4658,84300.0
2008-09-22 14:10:00,65.0,65.03,64.96,65.02,63300.0,45.4658,45.4868,45.4379,45.4798,63300.0
2008-09-22 14:15:00,65.01,65.14,64.98,65.12,92700.0,45.4728,45.5638,45.4519,45.5498,92700.0
2008-09-22 14:20:00,65.12,65.15,64.8,64.89,48800.0,45.5498,45.5708,45.326,45.3889,48800.0
2008-09-22 14:25:00,64.86,65.1,64.86,65.1,52500.0,45.3679,45.5358,45.3679,45.5358,52500.0
2008-09-22 14:30:00,65.06,65.22,65.06,65.21,141500.0,45.5078,45.6197,45.5078,45.6127,141500.0
2008-09-22 14:35:00,65.22,65.22,65.05,65.06,128200.0,45.6197,45.6197,45.5008,45.5078,128200.0
2008-09-22 14:40:00,65.07,65.21,64.96,65.07,79000.0,45.5148,45.6127,45.4379,45.5148,79000.0
2008-09-22 14:45:00,65.05,65.09,64.89,64.92,76800.0,45.5008,45.5288,45.3889,45.4099,76800.0
2008-09-22 14:50:00,64.94,64.96,64.81,64.84,67500.0,45.4239,45.4379,45.3329,45.3539,67500.0
2008-09-22 14:55:00,64.85,64.9,64.77,64.82,48500.0,45.3609,45.3959,45.305,45.3399,48500.0
2008-09-22 15:00:00,64.83,64.94,64.8,64.94,34600.0,45.3469,45.4239,45.326,45.4239,34600.0
2008-09-22 15:05:00,64.91,64.95,64.83,64.84,35800.0,45.4029,45.4309,45.3469,45.3539,35800.0
2008-09-22 15:10:00,64.85,64.94,64.75,64.86,79400.0,45.3609,45.4239,45.291,45.3679,79400.0
2008-09-22 15:15:00,64.85,64.85,64.62,64.62,130000.0,45.3609,45.3609,45.2,45.2,130000.0
2008-09-22 15:20:00,64.62,64.71,64.57,64.62,102900.0,45.2,45.263,45.1651,45.2,102900.0
2008-09-22 15:25:00,64.61,64.64,64.42,64.51,90200.0,45.1931,45.214,45.0602,45.1231,90200.0
2008-09-22 15:30:00,64.54,64.7,64.44,64.59,157700.0,45.1441,45.256,45.0741,45.1791,157700.0
2008-09-22 15:35:00,64.6,64.65,64.53,64.54,111500.0,45.1861,45.221,45.1371,45.1441,111500.0
2008-09-22 15:40:00,64.54,64.59,64.29,64.34,111500.0,45.1441,45.1791,44.9692,45.0042,111500.0
2008-09-22 15:45:00,64.33,64.43,64.31,64.42,128800.0,44.9972,45.0671,44.9832,45.0602,128800.0
2008-09-22 15:50:00,64.41,64.54,64.25,64.25,194700.0,45.0532,45.1441,44.9412,44.9412,194700.0
2008-09-22 15:55:00,64.26,64.4,64.25,64.39,217000.0,44.9482,45.0462,44.9412,45.0392,217000.0
2008-09-23 09:30:00,64.86,64.99,64.55,64.83,81700.0,45.3679,45.4589,45.1511,45.3469,81700.0
2008-09-23 09:35:00,64.83,64.86,64.41,64.57,61400.0,45.3469,45.3679,45.0532,45.1651,61400.0
2008-09-23 09:40:00,64.56,64.68,64.54,64.66,68000.0,45.1581,45.242,45.1441,45.228,68000.0
2008-09-23 09:45:00,64.61,64.67,64.51,64.67,53500.0,45.1931,45.235,45.1231,45.235,53500.0
2008-09-23 09:50:00,64.67,64.87,64.64,64.8,63700.0,45.235,45.3749,45.214,45.326,63700.0
2008-09-23 09:55:00,64.83,64.96,64.79,64.8,48100.0,45.3469,45.4379,45.319,45.326,48100.0
2008-09-23 10:00:00,64.8,64.81,64.5,64.63,74100.0,45.326,45.3329,45.1161,45.207,74100.0
2008-09-23 10:05:00,64.66,64.85,64.58,64.77,84200.0,45.228,45.3609,45.1721,45.305,84200.0
2008-09-23 10:10:00,64.75,64.91,64.7,64.84,35900.0,45.291,45.4029,45.256,45.3539,35900.0
2008-09-23 10:15:00,64.85,65.2,64.85,65.17,34300.0,45.3609,45.6057,45.3609,45.5848,34300.0
2008-09-23 10:20:00,65.17,65.27,65.13,65.19,39400.0,45.5848,45.6547,45.5568,45.5987,39400.0
2008-09-23 10:25:00,65.19,65.32,65.19,65.32,45000.0,45.5987,45.6897,45.5987,45.6897,45000.0
2008-09-23 10:30:00,65.31,65.35,65.17,65.19,34600.0,45.6827,45.7107,45.5848,45.5987,34600.0
2008-09-23 10:35:00,65.2,65.32,65.07,65.24,51000.0,45.6057,45.6897,45.5148,45.6337,51000.0
2008-09-23 10:40:00,65.25,65.28,65.1,65.18,34000.0,45.6407,45.6617,45.5358,45.5918,34000.0
2008-09-23 10:45:00,65.17,65.29,65.08,65.2,24500.0,45.5848,45.6687,45.5218,45.6057,24500.0
2008-09-23 10:50:00,65.18,65.2,64.87,64.89,77700.0,45.5918,45.6057,45.3749,45.3889,77700.0
2008-09-23 10:55:00,64.89,64.94,64.75,64.92,48100.0,45.3889,45.4239,45.291,45.4099,48100.0
2008-09-23 11:00:00,64.92,65.1,64.92,65.03,34300.0,45.4099,45.5358,45.4099,45.4868,34300.0
2008-09-23 11:05:00,65.02,65.04,64.88,64.97,65100.0,45.4798,45.4938,45.3819,45.4449,65100.0
2008-09-23 11:10:00,64.97,65.21,64.95,65.18,51800.0,45.4449,45.6127,45.4309,45.5918,51800.0
2008-09-23 11:15:00,65.17,65.32,65.17,65.31,49200.0,45.5848,45.6897,45.5848,45.6827,49200.0
2008-09-23 11:20:00,65.32,65.48,65.31,65.43,67200.0,45.6897,45.8016,45.6827,45.7666,67200.0
2008-09-23 11:25:00,65.43,65.44,65.19,65.28,61600.0,45.7666,45.7736,45.5987,45.6617,61600.0
2008-09-23 11:30:00,65.28,65.44,65.26,65.41,29700.0,45.6617,45.7736,45.6477,45.7526,29700.0
2008-09-23 11:35:00,65.37,65.37,65.05,65.13,53400.0,45.7247,45.7247,45.5008,45.5568,53400.0
2008-09-23 11:40:00,65.11,65.39,65.1,65.24,32800.0,45.5428,45.7386,45.5358,45.6337,32800.0
2008-09-23 11:45:00,65.23,65.44,65.23,65.41,29600.0,45.6267,45.7736,45.6267,45.7526,29600.0
2008-09-23 11:50:00,65.4,65.46,65.3,65.35,17700.0,45.7456,45.7876,45.6757,45.7107,17700.0
2008-09-23 11:55:00,65.33,65.34,65.16,65.18,33700.0,45.6967,45.7037,45.5778,45.5918,33700.0
2008-09-23 12:00:00,65.18,65.22,64.98,65.16,38100.0,45.5918,45.6197,45.4519,45.5778,38100.0
2008-09-23 12:05:00,65.14,65.22,65.01,65.21,21100.0,45.5638,45.6197,45.4728,45.6127,21100.0
2008-09-23 12:10:00,65.23,65.34,65.18,65.26,25200.0,45.6267,45.7037,45.5918,45.6477,25200.0
2008-09-23 12:15:00,65.24,65.32,65.24,65.25,33600.0,45.6337,45.6897,45.6337,45.6407,33600.0
2008-09-23 12:20:00,65.25,65.27,65.2,65.25,24000.0,45.6407,45.6547,45.6057,45.6407,24000.0
2008-09-23 12:25:00,65.22,65.24,65.16,65.17,22800.0,45.6197,45.6337,45.5778,45.5848,22800.0
2008-09-23 12:30:00,65.17,65.17,65.05,65.12,28500.0,45.5848,45.5848,45.5008,45.5498,28500.0
2008-09-23 12:35:00,65.12,65.18,65.0,65.06,36200.0,45.5498,45.5918,45.4658,45.5078,36200.0
2008-09-23 12:40:00,65.07,65.08,64.98,65.03,42400.0,45.5148,45.5218,45.4519,45.4868,42400.0
2008-09-23 12:45:00,65.01,65.15,64.99,65.15,25900.0,45.4728,45.5708,45.4589,45.5708,25900.0
2008-09-23 12:50:00,65.14,65.14,64.93,64.95,38400.0,45.5638,45.5638,45.4169,45.4309,38400.0
2008-09-23 12:55:00,64.95,64.99,64.94,64.96,25900.0,45.4309,45.4589,45.4239,45.4379,25900.0
2008-09-23 13:00:00,64.96,64.96,64.6,64.61,78300.0,45.4379,45.4379,45.1861,45.1931,78300.0
2008-09-23 13:05:00,64.62,64.77,64.36,64.45,65500.0,45.2,45.305,45.0182,45.0811,65500.0
2008-09-23 13:10:00,64.46,64.52,64.39,64.48,30500.0,45.0881,45.1301,45.0392,45.1021,30500.0
2008-09-23 13:15:00,64.5,64.57,64.34,64.51,55000.0,45.1161,45.1651,45.0042,45.1231,55000.0
2008-09-23 13:20:00,64.51,64.68,64.51,64.66,45200.0,45.1231,45.242,45.1231,45.228,45200.0
2008-09-23 13:25:00,64.67,64.76,64.6,64.7,25600.0,45.235,45.298,45.1861,45.256,25600.0
2008-09-23 13:30:00,64.7,64.71,64.26,64.32,66300.0,45.256,45.263,44.9482,44.9902,66300.0
2008-09-23 13:35:00,64.32,64.46,64.26,64.44,36700.0,44.9902,45.0881,44.9482,45.0741,36700.0
2008-09-23 13:40:00,64.44,64.57,64.42,64.55,29400.0,45.0741,45.1651,45.0602,45.1511,29400.0
2008-09-23 13:45:00,64.54,64.59,64.36,64.36,30900.0,45.1441,45.1791,45.0182,45.0182,30900.0
2008-09-23 13:50:00,64.38,64.38,64.21,64.26,37200.0,45.0322,45.0322,44.9133,44.9482,37200.0
2008-09-23 13:55:00,64.27,64.47,64.27,64.38,40700.0,44.9552,45.0951,44.9552,45.0322,40700.0
2008-09-23 14:00:00,64.4,64.43,64.23,64.28,41500.0,45.0462,45.0671,44.9272,44.9622,41500.0
2008-09-23 14:05:00,64.29,64.66,64.26,64.66,64600.0,44.9692,45.228,44.9482,45.228,64600.0
2008-09-23 14:10:00,64.68,64.85,64.66,64.76,85000.0,45.242,45.3609,45.228,45.298,85000.0
2008-09-23 14:15:00,64.75,64.75,64.66,64.7,28400.0,45.291,45.291,45.228,45.256,28400.0
2008-09-23 14:20:00,64.73,64.82,64.58,64.72,48700.0,45.277,45.3399,45.1721,45.27,48700.0
2008-09-23 14:25:00,64.7,64.84,64.62,64.83,49500.0,45.256,45.3539,45.2,45.3469,49500.0
2008-09-23 14:30:00,64.83,64.91,64.72,64.77,54100.0,45.3469,45.4029,45.27,45.305,54100.0
2008-09-23 14:35:00,64.79,64.87,64.72,64.78,33100.0,45.319,45.3749,45.27,45.312,33100.0
2008-09-23 14:40:00,64.79,64.85,64.68,64.7,45800.0,45.319,45.3609,45.242,45.256,45800.0
2008-09-23 14:45:00,64.7,65.02,64.65,64.99,65300.0,45.256,45.4798,45.221,45.4589,65300.0
2008-09-23 14:50:00,64.97,65.12,64.96,65.04,65900.0,45.4449,45.5498,45.4379,45.4938,65900.0
2008-09-23 14:55:00,65.04,65.09,64.97,65.02,46800.0,45.4938,45.5288,45.4449,45.4798,46800.0
2008-09-23 15:00:00,65.02,65.08,64.81,65.01,110200.0,45.4798,45.5218,45.3329,45.4728,110200.0
2008-09-23 15:05:00,65.02,65.21,65.02,65.16,64100.0,45.4798,45.6127,45.4798,45.5778,64100.0
2008-09-23 15:10:00,65.16,65.16,64.93,64.99,36400.0,45.5778,45.5778,45.4169,45.4589,36400.0
2008-09-23 15:15:00,64.98,65.2,64.98,65.18,40200.0,45.4519,45.6057,45.4519,45.5918,40200.0
2008-09-23 15:20:00,65.18,65.2,64.97,64.99,35400.0,45.5918,45.6057,45.4449,45.4589,35400.0
2008-09-23 15:25:00,65.02,65.05,64.73,64.79,56600.0,45.4798,45.5008,45.277,45.319,56600.0
2008-09-23 15:30:00,64.79,64.86,64.55,64.63,46400.0,45.319,45.3679,45.1511,45.207,46400.0
2008-09-23 15:35:00,64.64,64.64,64.45,64.47,67800.0,45.214,45.214,45.0811,45.0951,67800.0
2008-09-23 15:40:00,64.48,64.69,64.45,64.5,74200.0,45.1021,45.249,45.0811,45.1161,74200.0
2008-09-23 15:45:00,64.49,64.49,64.05,64.13,149200.0,45.1091,45.1091,44.8013,44.8573,149200.0
2008-09-23 15:50:00,64.12,64.21,64.02,64.14,179400.0,44.8503,44.9133,44.7804,44.8643,179400.0
2008-09-23 15:55:00,64.16,64.2,64.14,64.16,148900.0,44.8783,44.9063,44.8643,44.8783,148900.0
2008-09-24 09:30:00,64.08,64.49,64.02,64.25,110100.0,44.8223,45.1091,44.7804,44.9412,110100.0
2008-09-24 09:35:00,64.25,64.49,64.18,64.49,30700.0,44.9412,45.1091,44.8923,45.1091,30700.0
2008-09-24 09:40:00,64.46,64.56,64.07,64.09,63300.0,45.0881,45.1581,44.8153,44.8293,63300.0
2008-09-24 09:45:00,64.09,64.12,63.66,63.88,71900.0,44.8293,44.8503,44.5285,44.6824,71900.0
2008-09-24 09:50:00,63.88,64.06,63.88,64.02,28400.0,44.6824,44.8083,44.6824,44.7804,28400.0
2008-09-24 09:55:00,64.02,64.05,63.7,63.79,54700.0,44.7804,44.8013,44.5565,44.6195,54700.0
2008-09-24 10:00:00,63.8,63.82,63.62,63.69,47600.0,44.6265,44.6405,44.5006,44.5495,47600.0
2008-09-24 10:05:00,63.7,63.72,63.41,63.42,77500.0,44.5565,44.5705,44.3537,44.3607,77500.0
2008-09-24 10:10:00,63.44,63.55,63.36,63.42,44100.0,44.3747,44.4516,44.3187,44.3607,44100.0
2008-09-24 10:15:00,63.41,63.6,63.38,63.55,46300.0,44.3537,44.4866,44.3327,44.4516,46300.0
2008-09-24 10:20:00,63.55,63.63,63.52,63.62,32100.0,44.4516,44.5076,44.4306,44.5006,32100.0
2008-09-24 10:25:00,63.62,63.79,63.51,63.72,62000.0,44.5006,44.6195,44.4236,44.5705,62000.0
2008-09-24 10:30:00,63.71,64.15,63.71,63.85,68900.0,44.5635,44.8713,44.5635,44.6614,68900.0
2008-09-24 10:35:00,63.87,64.14,63.8,64.1,52500.0,44.6754,44.8643,44.6265,44.8363,52500.0
2008-09-24 10:40:00,64.11,64.47,64.02,64.32,61400.0,44.8433,45.0951,44.7804,44.9902,61400.0
2008-09-24 10:45:00,64.35,64.42,64.28,64.38,39600.0,45.0112,45.0602,44.9622,45.0322,39600.0
2008-09-24 10:50:00,64.36,64.77,64.33,64.65,63400.0,45.0182,45.305,44.9972,45.221,63400.0
2008-09-24 10:55:00,64.66,65.0,64.59,65.0,82000.0,45.228,45.4658,45.1791,45.4658,82000.0
2008-09-24 11:00:00,64.99,65.01,64.82,64.91,46700.0,45.4589,45.4728,45.3399,45.4029,46700.0
2008-09-24 11:05:00,64.9,64.94,64.82,64.9,61500.0,45.3959,45.4239,45.3399,45.3959,61500.0
2008-09-24 11:10:00,64.9,64.9,64.68,64.75,48200.0,45.3959,45.3959,45.242,45.291,48200.0
2008-09-24 11:15:00,64.74,64.75,64.36,64.41,43500.0,45.284,45.291,45.0182,45.0532,43500.0
2008-09-24 11:20:00,64.45,64.6,64.41,64.58,34200.0,45.0811,45.1861,45.0532,45.1721,34200.0
2008-09-24 11:25:00,64.56,64.69,64.52,64.66,23200.0,45.1581,45.249,45.1301,45.228,23200.0
2008-09-24 11:30:00,64.67,64.86,64.65,64.83,30500.0,45.235,45.3679,45.221,45.3469,30500.0
2008-09-24 11:35:00,64.84,64.86,64.8,64.81,33600.0,45.3539,45.3679,45.326,45.3329,33600.0
2008-09-24 11:40:00,64.81,64.9,64.8,64.85,50500.0,45.3329,45.3959,45.326,45.3609,50500.0
2008-09-24 11:45:00,64.85,64.86,64.65,64.7,61900.0,45.3609,45.3679,45.221,45.256,61900.0
2008-09-24 11:50:00,64.7,64.86,64.67,64.82,32300.0,45.256,45.3679,45.235,45.3399,32300.0
2008-09-24 11:55:00,64.83,64.91,64.78,64.84,28500.0,45.3469,45.4029,45.312,45.3539,28500.0
2008-09-24 12:00:00,64.83,64.86,64.75,64.79,19300.0,45.3469,45.3679,45.291,45.319,19300.0
2008-09-24 12:05:00,64.82,64.87,64.78,64.83,20100.0,45.3399,45.3749,45.312,45.3469,20100.0
2008-09-24 12:10:00,64.83,64.93,64.8,64.89,25000.0,45.3469,45.4169,45.326,45.3889,25000.0
2008-09-24 12:15:00,64.9,65.05,64.88,65.02,24200.0,45.3959,45.5008,45.3819,45.4798,24200.0
2008-09-24 12:20:00,64.99,65.03,64.79,64.8,20500.0,45.4589,45.4868,45.319,45.326,20500.0
2008-09-24 12:25:00,64.81,64.81,64.45,64.49,30300.0,45.3329,45.3329,45.0811,45.1091,30300.0
2008-09-24 12:30:00,64.49,64.65,64.48,64.62,20800.0,45.1091,45.221,45.1021,45.2,20800.0
2008-09-24 12:35:00,64.65,64.69,64.51,64.55,17400.0,45.221,45.249,45.1231,45.1511,17400.0
2008-09-24 12:40:00,64.57,64.86,64.53,64.73,24300.0,45.1651,45.3679,45.1371,45.277,24300.0
2008-09-24 12:45:00,64.73,64.84,64.69,64.78,20700.0,45.277,45.3539,45.249,45.312,20700.0
2008-09-24 12:50:00,64.8,64.91,64.77,64.77,18500.0,45.326,45.4029,45.305,45.305,18500.0
2008-09-24 12:55:00,64.78,64.78,64.61,64.62,27400.0,45.312,45.312,45.1931,45.2,27400.0
2008-09-24 13:00:00,64.62,64.62,64.5,64.5,11700.0,45.2,45.2,45.1161,45.1161,11700.0
2008-09-24 13:05:00,64.5,64.74,64.47,64.73,36100.0,45.1161,45.284,45.0951,45.277,36100.0
2008-09-24 13:10:00,64.72,64.75,64.67,64.73,25200.0,45.27,45.291,45.235,45.277,25200.0
2008-09-24 13:15:00,64.72,64.76,64.68,64.74,35700.0,45.27,45.298,45.242,45.284,35700.0
2008-09-24 13:20:00,64.74,64.82,64.71,64.79,50700.0,45.284,45.3399,45.263,45.319,50700.0
2008-09-24 13:25:00,64.79,64.86,64.73,64.79,52000.0,45.319,45.3679,45.277,45.319,52000.0
2008-09-24 13:30:00,64.79,64.85,64.74,64.81,22700.0,45.319,45.3609,45.284,45.3329,22700.0
2008-09-24 13:35:00,64.83,64.94,64.77,64.77,24200.0,45.3469,45.4239,45.305,45.305,24200.0
2008-09-24 13:40:00,64.77,64.95,64.68,64.92,24800.0,45.305,45.4309,45.242,45.4099,24800.0
2008-09-24 13:45:00,64.92,64.97,64.81,64.89,27300.0,45.4099,45.4449,45.3329,45.3889,27300.0
2008-09-24 13:50:00,64.9,64.94,64.77,64.8,28800.0,45.3959,45.4239,45.305,45.326,28800.0
2008-09-24 13:55:00,64.8,64.9,64.77,64.89,27700.0,45.326,45.3959,45.305,45.3889,27700.0
2008-09-24 14:00:00,64.87,64.93,64.76,64.81,19100.0,45.3749,45.4169,45.298,45.3329,19100.0
2008-09-24 14:05:00,64.81,64.81,64.7,64.75,28600.0,45.3329,45.3329,45.256,45.291,28600.0
2008-09-24 14:10:00,64.75,64.78,64.5,64.54,35100.0,45.291,45.312,45.1161,45.1441,35100.0
2008-09-24 14:15:00,64.54,64.64,64.51,64.56,49500.0,45.1441,45.214,45.1231,45.1581,49500.0
2008-09-24 14:20:00,64.57,64.63,64.5,64.61,29200.0,45.1651,45.207,45.1161,45.1931,29200.0
2008-09-24 14:25:00,64.64,64.88,64.56,64.85,30300.0,45.214,45.3819,45.1581,45.3609,30300.0
2008-09-24 14:30:00,64.84,65.03,64.84,64.99,43700.0,45.3539,45.4868,45.3539,45.4589,43700.0
2008-09-24 14:35:00,64.97,65.06,64.95,65.0,34100.0,45.4449,45.5078,45.4309,45.4658,34100.0
2008-09-24 14:40:00,65.01,65.23,65.01,65.12,43200.0,45.4728,45.6267,45.4728,45.5498,43200.0
2008-09-24 14:45:00,65.11,65.14,64.99,65.03,23800.0,45.5428,45.5638,45.4589,45.4868,23800.0
2008-09-24 14:50:00,65.02,65.03,64.86,64.87,31900.0,45.4798,45.4868,45.3679,45.3749,31900.0
2008-09-24 14:55:00,64.87,64.87,64.71,64.73,51600.0,45.3749,45.3749,45.263,45.277,51600.0
2008-09-24 15:00:00,64.72,64.81,64.63,64.71,28000.0,45.27,45.3329,45.207,45.263,28000.0
2008-09-24 15:05:00,64.72,64.94,64.67,64.92,41100.0,45.27,45.4239,45.235,45.4099,41100.0
2008-09-24 15:10:00,64.94,64.97,64.79,64.84,32400.0,45.4239,45.4449,45.319,45.3539,32400.0
2008-09-24 15:15:00,64.84,64.93,64.57,64.58,51700.0,45.3539,45.4169,45.1651,45.1721,51700.0
2008-09-24 15:20:00,64.61,64.77,64.44,64.76,56300.0,45.1931,45.305,45.0741,45.298,56300.0
2008-09-24 15:25:00,64.75,64.92,64.75,64.92,24800.0,45.291,45.4099,45.291,45.4099,24800.0
2008-09-24 15:30:00,64.91,64.96,64.79,64.8,48400.0,45.4029,45.4379,45.319,45.326,48400.0
2008-09-24 15:35:00,64.8,64.82,64.68,64.72,33200.0,45.326,45.3399,45.242,45.27,33200.0
2008-09-24 15:40:00,64.7,64.71,64.31,64.5,62000.0,45.256,45.263,44.9832,45.1161,62000.0
2008-09-24 15:45:00,64.49,64.54,64.44,64.52,57900.0,45.1091,45.1441,45.0741,45.1301,57900.0
2008-09-24 15:50:00,64.51,64.62,64.45,64.62,97700.0,45.1231,45.2,45.0811,45.2,97700.0
2008-09-24 15:55:00,64.63,64.91,64.61,64.81,146300.0,45.207,45.4029,45.1931,45.3329,146300.0
2008-09-25 09:30:00,64.89,65.39,64.76,65.33,80100.0,45.3889,45.7386,45.298,45.6967,80100.0
2008-09-25 09:35:00,65.33,65.43,65.06,65.3,63800.0,45.6967,45.7666,45.5078,45.6757,63800.0
2008-09-25 09:40:00,65.3,65.38,65.11,65.18,94200.0,45.6757,45.7316,45.5428,45.5918,94200.0
2008-09-25 09:45:00,65.2,65.72,65.17,65.63,65000.0,45.6057,45.9695,45.5848,45.9065,65000.0
2008-09-25 09:50:00,65.68,65.9,65.63,65.9,48700.0,45.9415,46.0954,45.9065,46.0954,48700.0
2008-09-25 09:55:00,65.9,66.22,65.85,66.18,174900.0,46.0954,46.3192,46.0604,46.2912,174900.0
2008-09-25 10:00:00,66.16,66.22,66.03,66.04,86900.0,46.2772,46.3192,46.1863,46.1933,86900.0
2008-09-25 10:05:00,66.04,66.27,65.96,66.15,102500.0,46.1933,46.3542,46.1373,46.2702,102500.0
2008-09-25 10:10:00,66.15,66.46,66.08,66.41,93700.0,46.2702,46.4871,46.2213,46.4521,93700.0
2008-09-25 10:15:00,66.42,66.59,66.41,66.56,53500.0,46.4591,46.578,46.4521,46.557,53500.0
2008-09-25 10:20:00,66.56,66.63,66.38,66.42,32700.0,46.557,46.606,46.4311,46.4591,32700.0
2008-09-25 10:25:00,66.44,66.44,66.19,66.23,35500.0,46.4731,46.4731,46.2982,46.3262,35500.0
2008-09-25 10:30:00,66.21,66.3,66.06,66.08,35000.0,46.3122,46.3752,46.2073,46.2213,35000.0
2008-09-25 10:35:00,66.07,66.07,65.76,65.87,74600.0,46.2143,46.2143,45.9974,46.0744,74600.0
2008-09-25 10:40:00,65.88,66.07,65.83,65.89,45600.0,46.0814,46.2143,46.0464,46.0884,45600.0
2008-09-25 10:45:00,65.86,66.05,65.84,65.9,38300.0,46.0674,46.2003,46.0534,46.0954,38300.0
2008-09-25 10:50:00,65.9,65.98,65.82,65.92,39400.0,46.0954,46.1513,46.0394,46.1094,39400.0
2008-09-25 10:55:00,65.91,65.94,65.6,65.6,34800.0,46.1024,46.1234,45.8855,45.8855,34800.0
2008-09-25 11:00:00,65.63,65.79,65.55,65.75,31200.0,45.9065,46.0184,45.8506,45.9905,31200.0
2008-09-25 11:05:00,65.73,65.88,65.71,65.74,30800.0,45.9765,46.0814,45.9625,45.9835,30800.0
2008-09-25 11:10:00,65.74,65.98,65.73,65.96,22000.0,45.9835,46.1513,45.9765,46.1373,22000.0
2008-09-25 11:15:00,65.97,66.05,65.97,66.03,18200.0,46.1443,46.2003,46.1443,46.1863,18200.0
2008-09-25 11:20:00,66.02,66.21,65.99,66.16,36600.0,46.1793,46.3122,46.1583,46.2772,36600.0
2008-09-25 11:25:00,66.17,66.42,66.14,66.39,37500.0,46.2842,46.4591,46.2632,46.4381,37500.0
2008-09-25 11:30:00,66.39,66.55,66.34,66.46,51600.0,46.4381,46.55,46.4031,46.4871,51600.0
2008-09-25 11:35:00,66.45,66.55,66.41,66.42,71100.0,46.4801,46.55,46.4521,46.4591,71100.0
2008-09-25 11:40:00,66.41,66.5,66.38,66.5,61300.0,46.4521,46.5151,46.4311,46.5151,61300.0
2008-09-25 11:45:00,66.5,66.62,66.49,66.58,39200.0,46.5151,46.599,46.5081,46.571,39200.0
2008-09-25 11:50:00,66.58,66.63,66.42,66.44,55800.0,46.571,46.606,46.4591,46.4731,55800.0
2008-09-25 11:55:00,66.44,66.5,66.42,66.47,29200.0,46.4731,46.5151,46.4591,46.4941,29200.0
2008-09-25 12:00:00,66.48,66.49,66.36,66.39,26900.0,46.5011,46.5081,46.4171,46.4381,26900.0
2008-09-25 12:05:00,66.4,66.4,66.3,66.33,30600.0,46.4451,46.4451,46.3752,46.3961,30600.0
2008-09-25 12:10:00,66.32,66.37,66.29,66.35,46000.0,46.3892,46.4241,46.3682,46.4101,46000.0
2008-09-25 12:15:00,66.35,66.48,66.31,66.44,26200.0,46.4101,46.5011,46.3822,46.4731,26200.0
2008-09-25 12:20:00,66.46,66.48,66.32,66.41,25100.0,46.4871,46.5011,46.3892,46.4521,25100.0
2008-09-25 12:25:00,66.42,66.47,66.24,66.27,24600.0,46.4591,46.4941,46.3332,46.3542,24600.0
2008-09-25 12:30:00,66.29,66.33,66.23,66.23,27800.0,46.3682,46.3961,46.3262,46.3262,27800.0
2008-09-25 12:35:00,66.23,66.34,66.19,66.2,37400.0,46.3262,46.4031,46.2982,46.3052,37400.0
2008-09-25 12:40:00,66.19,66.35,66.19,66.35,18900.0,46.2982,46.4101,46.2982,46.4101,18900.0
2008-09-25 12:45:00,66.35,66.4,66.32,66.32,22900.0,46.4101,46.4451,46.3892,46.3892,22900.0
2008-09-25 12:50:00,66.31,66.37,66.15,66.16,38400.0,46.3822,46.4241,46.2702,46.2772,38400.0
2008-09-25 12:55:00,66.16,66.48,66.15,66.46,37600.0,46.2772,46.5011,46.2702,46.4871,37600.0
2008-09-25 13:00:00,66.42,66.67,66.42,66.61,41500.0,46.4591,46.634,46.4591,46.592,41500.0
2008-09-25 13:05:00,66.6,66.63,66.34,66.35,41900.0,46.585,46.606,46.4031,46.4101,41900.0
2008-09-25 13:10:00,66.37,66.41,66.24,66.32,50700.0,46.4241,46.4521,46.3332,46.3892,50700.0
2008-09-25 13:15:00,66.28,66.3,66.18,66.3,15600.0,46.3612,46.3752,46.2912,46.3752,15600.0
2008-09-25 13:20:00,66.29,66.32,66.07,66.08,37400.0,46.3682,46.3892,46.2143,46.2213,37400.0
2008-09-25 13:25:00,66.08,66.15,66.02,66.13,33500.0,46.2213,46.2702,46.1793,46.2563,33500.0
2008-09-25 13:30:00,66.14,66.38,66.13,66.35,48400.0,46.2632,46.4311,46.2563,46.4101,48400.0
2008-09-25 13:35:00,66.35,66.55,66.34,66.52,55600.0,46.4101,46.55,46.4031,46.529,55600.0
2008-09-25 13:40:00,66.51,66.51,66.34,66.38,36900.0,46.5221,46.5221,46.4031,46.4311,36900.0
2008-09-25 13:45:00,66.37,66.45,66.3,66.33,31700.0,46.4241,46.4801,46.3752,46.3961,31700.0
2008-09-25 13:50:00,66.31,66.41,65.98,66.0,56200.0,46.3822,46.4521,46.1513,46.1653,56200.0
2008-09-25 13:55:00,66.0,66.01,65.83,65.86,61700.0,46.1653,46.1723,46.0464,46.0674,61700.0
2008-09-25 14:00:00,65.86,65.98,65.84,65.86,46800.0,46.0674,46.1513,46.0534,46.0674,46800.0
2008-09-25 14:05:00,65.86,65.97,65.79,65.84,25100.0,46.0674,46.1443,46.0184,46.0534,25100.0
2008-09-25 14:10:00,65.84,66.06,65.78,66.03,85200.0,46.0534,46.2073,46.0114,46.1863,85200.0
2008-09-25 14:15:00,66.02,66.11,65.89,65.98,86400.0,46.1793,46.2423,46.0884,46.1513,86400.0
2008-09-25 14:20:00,65.97,65.99,65.77,65.78,51400.0,46.1443,46.1583,46.0044,46.0114,51400.0
2008-09-25 14:25:00,65.78,65.85,65.7,65.78,37600.0,46.0114,46.0604,45.9555,46.0114,37600.0
2008-09-25 14:30:00,65.79,65.95,65.72,65.91,22500.0,46.0184,46.1303,45.9695,46.1024,22500.0
2008-09-25 14:35:00,65.89,65.98,65.82,65.95,39200.0,46.0884,46.1513,46.0394,46.1303,39200.0
2008-09-25 14:40:00,65.97,65.97,65.83,65.9,27400.0,46.1443,46.1443,46.0464,46.0954,27400.0
2008-09-25 14:45:00,65.9,65.92,65.79,65.8,26600.0,46.0954,46.1094,46.0184,46.0254,26600.0
2008-09-25 14:50:00,65.8,65.88,65.75,65.8,36300.0,46.0254,46.0814,45.9905,46.0254,36300.0
2008-09-25 14:55:00,65.79,65.83,65.76,65.83,76600.0,46.0184,46.0464,45.9974,46.0464,76600.0
2008-09-25 15:00:00,65.82,65.86,65.76,65.79,105700.0,46.0394,46.0674,45.9974,46.0184,105700.0
2008-09-25 15:05:00,65.81,65.86,65.77,65.8,78600.0,46.0324,46.0674,46.0044,46.0254,78600.0
2008-09-25 15:10:00,65.79,65.94,65.78,65.78,120000.0,46.0184,46.1234,46.0114,46.0114,120000.0
2008-09-25 15:15:00,65.78,65.98,65.76,65.92,156900.0,46.0114,46.1513,45.9974,46.1094,156900.0
2008-09-25 15:20:00,65.91,65.94,65.82,65.86,133400.0,46.1024,46.1234,46.0394,46.0674,133400.0
2008-09-25 15:25:00,65.85,65.88,65.75,65.85,87400.0,46.0604,46.0814,45.9905,46.0604,87400.0
2008-09-25 15:30:00,65.85,65.91,65.83,65.87,159500.0,46.0604,46.1024,46.0464,46.0744,159500.0
2008-09-25 15:35:00,65.87,66.02,65.86,65.95,230800.0,46.0744,46.1793,46.0674,46.1303,230800.0
2008-09-25 15:40:00,65.95,65.99,65.81,65.84,169700.0,46.1303,46.1583,46.0324,46.0534,169700.0
2008-09-25 15:45:00,65.85,65.85,65.64,65.76,170100.0,46.0604,46.0604,45.9135,45.9974,170100.0
2008-09-25 15:50:00,65.76,65.97,65.75,65.97,167100.0,45.9974,46.1443,45.9905,46.1443,167100.0
2008-09-25 15:55:00,65.96,66.0,65.88,65.97,268800.0,46.1373,46.1653,46.0814,46.1443,268800.0
2008-09-26 09:30:00,64.52,65.78,64.52,65.24,133000.0,45.1301,46.0114,45.1301,45.6337,133000.0
2008-09-26 09:35:00,65.24,65.46,64.83,65.46,92700.0,45.6337,45.7876,45.3469,45.7876,92700.0
2008-09-26 09:40:00,65.46,65.49,64.99,65.0,100400.0,45.7876,45.8086,45.4589,45.4658,100400.0
2008-09-26 09:45:00,64.99,65.71,64.96,65.38,79200.0,45.4589,45.9625,45.4379,45.7316,79200.0
2008-09-26 09:50:00,65.34,65.5,65.31,65.49,80400.0,45.7037,45.8156,45.6827,45.8086,80400.0
2008-09-26 09:55:00,65.49,66.27,65.49,65.72,89500.0,45.8086,46.3542,45.8086,45.9695,89500.0
2008-09-26 10:00:00,65.71,65.81,65.59,65.65,59200.0,45.9625,46.0324,45.8785,45.9205,59200.0
2008-09-26 10:05:00,65.64,65.65,65.14,65.19,81500.0,45.9135,45.9205,45.5638,45.5987,81500.0
2008-09-26 10:10:00,65.23,65.46,65.21,65.46,55400.0,45.6267,45.7876,45.6127,45.7876,55400.0
2008-09-26 10:15:00,65.45,65.62,65.45,65.61,32700.0,45.7806,45.8995,45.7806,45.8925,32700.0
2008-09-26 10:20:00,65.65,65.82,65.63,65.72,35300.0,45.9205,46.0394,45.9065,45.9695,35300.0
2008-09-26 10:25:00,65.75,65.83,65.58,65.58,21400.0,45.9905,46.0464,45.8715,45.8715,21400.0
2008-09-26 10:30:00,65.6,65.75,65.58,65.58,25600.0,45.8855,45.9905,45.8715,45.8715,25600.0
2008-09-26 10:35:00,65.6,65.89,65.6,65.83,49200.0,45.8855,46.0884,45.8855,46.0464,49200.0
2008-09-26 10:40:00,65.86,65.9,65.58,65.64,45500.0,46.0674,46.0954,45.8715,45.9135,45500.0
2008-09-26 10:45:00,65.63,65.8,65.59,65.74,36200.0,45.9065,46.0254,45.8785,45.9835,36200.0
2008-09-26 10:50:00,65.74,65.9,65.74,65.87,34600.0,45.9835,46.0954,45.9835,46.0744,34600.0
2008-09-26 10:55:00,65.86,66.24,65.86,65.99,60700.0,46.0674,46.3332,46.0674,46.1583,60700.0
2008-09-26 11:00:00,65.98,66.0,65.83,65.84,38300.0,46.1513,46.1653,46.0464,46.0534,38300.0
2008-09-26 11:05:00,65.86,66.0,65.85,65.96,29900.0,46.0674,46.1653,46.0604,46.1373,29900.0
2008-09-26 11:10:00,65.97,66.0,65.64,65.71,24200.0,46.1443,46.1653,45.9135,45.9625,24200.0
2008-09-26 11:15:00,65.74,65.89,65.64,65.89,25300.0,45.9835,46.0884,45.9135,46.0884,25300.0
2008-09-26 11:20:00,65.86,65.88,65.69,65.82,28900.0,46.0674,46.0814,45.9485,46.0394,28900.0
2008-09-26 11:25:00,65.86,65.98,65.85,65.96,22500.0,46.0674,46.1513,46.0604,46.1373,22500.0
2008-09-26 11:30:00,65.92,65.95,65.76,65.85,47900.0,46.1094,46.1303,45.9974,46.0604,47900.0
2008-09-26 11:35:00,65.85,65.85,65.62,65.64,24400.0,46.0604,46.0604,45.8995,45.9135,24400.0
2008-09-26 11:40:00,65.64,65.68,65.57,65.64,14600.0,45.9135,45.9415,45.8645,45.9135,14600.0
2008-09-26 11:45:00,65.63,65.7,65.63,65.63,23300.0,45.9065,45.9555,45.9065,45.9065,23300.0
2008-09-26 11:50:00,65.63,65.84,65.63,65.8,52900.0,45.9065,46.0534,45.9065,46.0254,52900.0
2008-09-26 11:55:00,65.8,65.84,65.64,65.71,30500.0,46.0254,46.0534,45.9135,45.9625,30500.0
2008-09-26 12:00:00,65.72,65.72,65.57,65.6,22300.0,45.9695,45.9695,45.8645,45.8855,22300.0
2008-09-26 12:05:00,65.62,65.88,65.57,65.88,34300.0,45.8995,46.0814,45.8645,46.0814,34300.0
2008-09-26 12:10:00,65.88,66.0,65.88,65.88,36200.0,46.0814,46.1653,46.0814,46.0814,36200.0
2008-09-26 12:15:00,65.87,65.98,65.63,65.63,45800.0,46.0744,46.1513,45.9065,45.9065,45800.0
2008-09-26 12:20:00,65.62,65.77,65.61,65.74,35800.0,45.8995,46.0044,45.8925,45.9835,35800.0
2008-09-26 12:25:00,65.74,65.84,65.67,65.83,29500.0,45.9835,46.0534,45.9345,46.0464,29500.0
2008-09-26 12:30:00,65.83,65.99,65.83,65.97,26700.0,46.0464,46.1583,46.0464,46.1443,26700.0
2008-09-26 12:35:00,65.95,66.0,65.93,65.96,31100.0,46.1303,46.1653,46.1164,46.1373,31100.0
2008-09-26 12:40:00,65.93,66.01,65.92,65.99,18300.0,46.1164,46.1723,46.1094,46.1583,18300.0
2008-09-26 12:45:00,66.0,66.03,65.95,65.98,31700.0,46.1653,46.1863,46.1303,46.1513,31700.0
2008-09-26 12:50:00,66.01,66.07,65.96,66.0,18000.0,46.1723,46.2143,46.1373,46.1653,18000.0
2008-09-26 12:55:00,66.01,66.05,65.96,65.99,19400.0,46.1723,46.2003,46.1373,46.1583,19400.0
2008-09-26 13:00:00,65.98,66.1,65.91,65.94,47200.0,46.1513,46.2353,46.1024,46.1234,47200.0
2008-09-26 13:05:00,65.93,66.05,65.8,66.0,61900.0,46.1164,46.2003,46.0254,46.1653,61900.0
2008-09-26 13:10:00,66.0,66.14,65.99,66.03,75600.0,46.1653,46.2632,46.1583,46.1863,75600.0
2008-09-26 13:15:00,66.02,66.12,65.97,66.05,30800.0,46.1793,46.2493,46.1443,46.2003,30800.0
2008-09-26 13:20:00,66.08,66.12,65.97,66.12,28000.0,46.2213,46.2493,46.1443,46.2493,28000.0
2008-09-26 13:25:00,66.11,66.2,66.0,66.05,44600.0,46.2423,46.3052,46.1653,46.2003,44600.0
2008-09-26 13:30:00,66.05,66.06,65.9,65.96,25000.0,46.2003,46.2073,46.0954,46.1373,25000.0
2008-09-26 13:35:00,65.96,66.08,65.96,66.07,23700.0,46.1373,46.2213,46.1373,46.2143,23700.0
2008-09-26 13:40:00,66.08,66.19,65.99,65.99,43000.0,46.2213,46.2982,46.1583,46.1583,43000.0
2008-09-26 13:45:00,66.0,66.09,65.9,65.98,30800.0,46.1653,46.2283,46.0954,46.1513,30800.0
2008-09-26 13:50:00,65.98,66.04,65.83,65.86,26600.0,46.1513,46.1933,46.0464,46.0674,26600.0
2008-09-26 13:55:00,65.85,65.95,65.84,65.9,29200.0,46.0604,46.1303,46.0534,46.0954,29200.0
2008-09-26 14:00:00,65.91,65.92,65.8,65.91,22000.0,46.1024,46.1094,46.0254,46.1024,22000.0
2008-09-26 14:05:00,65.89,66.01,65.85,65.91,36000.0,46.0884,46.1723,46.0604,46.1024,36000.0
2008-09-26 14:10:00,65.89,65.91,65.84,65.85,34000.0,46.0884,46.1024,46.0534,46.0604,34000.0
2008-09-26 14:15:00,65.87,66.01,65.87,66.0,36100.0,46.0744,46.1723,46.0744,46.1653,36100.0
2008-09-26 14:20:00,65.99,66.08,65.99,66.0,46100.0,46.1583,46.2213,46.1583,46.1653,46100.0
2008-09-26 14:25:00,65.99,66.01,65.94,65.94,53400.0,46.1583,46.1723,46.1234,46.1234,53400.0
2008-09-26 14:30:00,65.94,65.99,65.82,65.84,40100.0,46.1234,46.1583,46.0394,46.0534,40100.0
2008-09-26 14:35:00,65.85,65.93,65.81,65.93,38900.0,46.0604,46.1164,46.0324,46.1164,38900.0
2008-09-26 14:40:00,65.93,66.06,65.8,65.89,80900.0,46.1164,46.2073,46.0254,46.0884,80900.0
2008-09-26 14:45:00,65.89,66.09,65.89,65.91,84700.0,46.0884,46.2283,46.0884,46.1024,84700.0
2008-09-26 14:50:00,65.9,65.9,65.8,65.85,34400.0,46.0954,46.0954,46.0254,46.0604,34400.0
2008-09-26 14:55:00,65.85,65.88,65.73,65.74,42300.0,46.0604,46.0814,45.9765,45.9835,42300.0
2008-09-26 15:00:00,65.73,65.76,65.56,65.56,40200.0,45.9765,45.9974,45.8576,45.8576,40200.0
2008-09-26 15:05:00,65.57,65.77,65.57,65.72,58200.0,45.8645,46.0044,45.8645,45.9695,58200.0
2008-09-26 15:10:00,65.72,65.91,65.65,65.87,60200.0,45.9695,46.1024,45.9205,46.0744,60200.0
2008-09-26 15:15:00,65.88,65.94,65.86,65.91,36800.0,46.0814,46.1234,46.0674,46.1024,36800.0
2008-09-26 15:20:00,65.9,66.16,65.88,66.13,107000.0,46.0954,46.2772,46.0814,46.2563,107000.0
2008-09-26 15:25:00,66.13,66.22,66.06,66.17,113900.0,46.2563,46.3192,46.2073,46.2842,113900.0
2008-09-26 15:30:00,66.19,66.23,66.06,66.11,93200.0,46.2982,46.3262,46.2073,46.2423,93200.0
2008-09-26 15:35:00,66.11,66.2,66.05,66.18,114900.0,46.2423,46.3052,46.2003,46.2912,114900.0
2008-09-26 15:40:00,66.17,66.2,66.06,66.17,129400.0,46.2842,46.3052,46.2073,46.2842,129400.0
2008-09-26 15:45:00,66.17,66.21,66.04,66.07,135200.0,46.2842,46.3122,46.1933,46.2143,135200.0
2008-09-26 15:50:00,66.07,66.17,66.04,66.15,149300.0,46.2143,46.2842,46.1933,46.2702,149300.0
2008-09-26 15:55:00,66.16,66.32,66.12,66.28,202000.0,46.2772,46.3892,46.2493,46.3612,202000.0
2008-09-29 09:30:00,65.95,66.5,65.42,66.2,82200.0,46.1303,46.5151,45.7596,46.3052,82200.0
2008-09-29 09:35:00,66.22,66.24,65.52,65.95,57800.0,46.3192,46.3332,45.8296,46.1303,57800.0
2008-09-29 09:40:00,65.91,65.99,65.55,65.72,56400.0,46.1024,46.1583,45.8506,45.9695,56400.0
2008-09-29 09:45:00,65.68,65.82,65.34,65.47,61700.0,45.9415,46.0394,45.7037,45.7946,61700.0
2008-09-29 09:50:00,65.44,65.58,65.01,65.07,82400.0,45.7736,45.8715,45.4728,45.5148,82400.0
2008-09-29 09:55:00,65.11,65.38,64.85,65.04,102300.0,45.5428,45.7316,45.3609,45.4938,102300.0
2008-09-29 10:00:00,65.04,65.48,64.93,65.02,93600.0,45.4938,45.8016,45.4169,45.4798,93600.0
2008-09-29 10:05:00,64.99,65.25,64.94,65.09,73200.0,45.4589,45.6407,45.4239,45.5288,73200.0
2008-09-29 10:10:00,65.06,65.25,64.9,65.15,66800.0,45.5078,45.6407,45.3959,45.5708,66800.0
2008-09-29 10:15:00,65.12,65.22,64.85,64.96,94600.0,45.5498,45.6197,45.3609,45.4379,94600.0
2008-09-29 10:20:00,64.95,64.99,64.75,64.86,66500.0,45.4309,45.4589,45.291,45.3679,66500.0
2008-09-29 10:25:00,64.84,65.12,64.8,65.12,93100.0,45.3539,45.5498,45.326,45.5498,93100.0
2008-09-29 10:30:00,65.12,65.24,65.02,65.16,75400.0,45.5498,45.6337,45.4798,45.5778,75400.0
2008-09-29 10:35:00,65.11,65.16,64.94,65.04,44700.0,45.5428,45.5778,45.4239,45.4938,44700.0
2008-09-29 10:40:00,65.03,65.04,64.85,64.9,50100.0,45.4868,45.4938,45.3609,45.3959,50100.0
2008-09-29 10:45:00,64.9,65.12,64.85,65.1,49800.0,45.3959,45.5498,45.3609,45.5358,49800.0
2008-09-29 10:50:00,65.1,65.1,64.96,64.98,34600.0,45.5358,45.5358,45.4379,45.4519,34600.0
2008-09-29 10:55:00,64.96,65.0,64.76,64.98,38100.0,45.4379,45.4658,45.298,45.4519,38100.0
2008-09-29 11:00:00,64.98,65.01,64.8,64.8,37700.0,45.4519,45.4728,45.326,45.326,37700.0
2008-09-29 11:05:00,64.82,65.02,64.81,65.02,45300.0,45.3399,45.4798,45.3329,45.4798,45300.0
2008-09-29 11:10:00,65.02,65.02,64.88,64.92,43700.0,45.4798,45.4798,45.3819,45.4099,43700.0
2008-09-29 11:15:00,64.9,64.94,64.8,64.9,29000.0,45.3959,45.4239,45.326,45.3959,29000.0
2008-09-29 11:20:00,64.91,65.13,64.9,65.03,98500.0,45.4029,45.5568,45.3959,45.4868,98500.0
2008-09-29 11:25:00,65.04,65.1,65.01,65.01,52200.0,45.4938,45.5358,45.4728,45.4728,52200.0
2008-09-29 11:30:00,65.01,65.03,64.89,64.9,30900.0,45.4728,45.4868,45.3889,45.3959,30900.0
2008-09-29 11:35:00,64.89,65.05,64.88,64.91,45900.0,45.3889,45.5008,45.3819,45.4029,45900.0
2008-09-29 11:40:00,64.93,64.93,64.79,64.87,27000.0,45.4169,45.4169,45.319,45.3749,27000.0
2008-09-29 11:45:00,64.88,65.14,64.83,65.01,39900.0,45.3819,45.5638,45.3469,45.4728,39900.0
2008-09-29 11:50:00,65.01,65.11,64.94,65.01,34100.0,45.4728,45.5428,45.4239,45.4728,34100.0
2008-09-29 11:55:00,65.0,65.08,64.9,64.99,38200.0,45.4658,45.5218,45.3959,45.4589,38200.0
2008-09-29 12:00:00,64.97,65.05,64.94,64.97,24000.0,45.4449,45.5008,45.4239,45.4449,24000.0
2008-09-29 12:05:00,64.97,65.02,64.95,64.99,31100.0,45.4449,45.4798,45.4309,45.4589,31100.0
2008-09-29 12:10:00,65.0,65.11,64.92,64.96,77900.0,45.4658,45.5428,45.4099,45.4379,77900.0
2008-09-29 12:15:00,64.97,65.02,64.77,64.82,69000.0,45.4449,45.4798,45.305,45.3399,69000.0
2008-09-29 12:20:00,64.84,64.95,64.78,64.91,52900.0,45.3539,45.4309,45.312,45.4029,52900.0
2008-09-29 12:25:00,64.92,65.1,64.88,64.99,47000.0,45.4099,45.5358,45.3819,45.4589,47000.0
2008-09-29 12:30:00,64.95,65.07,64.76,65.03,70200.0,45.4309,45.5148,45.298,45.4868,70200.0
2008-09-29 12:35:00,65.02,65.21,64.98,65.08,55700.0,45.4798,45.6127,45.4519,45.5218,55700.0
2008-09-29 12:40:00,65.06,65.19,65.0,65.14,72500.0,45.5078,45.5987,45.4658,45.5638,72500.0
2008-09-29 12:45:00,65.14,65.16,65.0,65.01,109500.0,45.5638,45.5778,45.4658,45.4728,109500.0
2008-09-29 12:50:00,65.0,65.09,65.0,65.01,33000.0,45.4658,45.5288,45.4658,45.4728,33000.0
2008-09-29 12:55:00,65.0,65.04,64.89,65.01,30600.0,45.4658,45.4938,45.3889,45.4728,30600.0
2008-09-29 13:00:00,65.02,65.05,64.88,64.89,29000.0,45.4798,45.5008,45.3819,45.3889,29000.0
2008-09-29 13:05:00,64.89,65.04,64.81,64.99,56700.0,45.3889,45.4938,45.3329,45.4589,56700.0
2008-09-29 13:10:00,64.99,65.05,64.83,65.02,35300.0,45.4589,45.5008,45.3469,45.4798,35300.0
2008-09-29 13:15:00,65.03,65.06,64.91,64.96,42000.0,45.4868,45.5078,45.4029,45.4379,42000.0
2008-09-29 13:20:00,64.96,65.08,64.94,65.02,73100.0,45.4379,45.5218,45.4239,45.4798,73100.0
2008-09-29 13:25:00,65.03,65.13,65.01,65.01,87600.0,45.4868,45.5568,45.4728,45.4728,87600.0
2008-09-29 13:30:00,64.98,65.16,64.93,65.08,101300.0,45.4519,45.5778,45.4169,45.5218,101300.0
2008-09-29 13:35:00,65.08,65.14,64.7,64.97,126700.0,45.5218,45.5638,45.256,45.4449,126700.0
2008-09-29 13:40:00,64.98,64.99,63.62,63.62,153800.0,45.4519,45.4589,44.5006,44.5006,153800.0
2008-09-29 13:45:00,63.63,64.16,63.06,64.01,169200.0,44.5076,44.8783,44.1089,44.7734,169200.0
2008-09-29 13:50:00,63.98,64.85,63.85,64.53,135300.0,44.7524,45.3609,44.6614,45.1371,135300.0
2008-09-29 13:55:00,64.64,64.85,64.05,64.08,139500.0,45.214,45.3609,44.8013,44.8223,139500.0
2008-09-29 14:00:00,64.13,64.58,64.11,64.11,94100.0,44.8573,45.1721,44.8433,44.8433,94100.0
2008-09-29 14:05:00,64.11,64.81,63.32,63.7,142700.0,44.8433,45.3329,44.2907,44.5565,142700.0
2008-09-29 14:10:00,63.71,64.22,63.49,63.98,134100.0,44.5635,44.9203,44.4096,44.7524,134100.0
2008-09-29 14:15:00,63.98,64.11,63.5,63.61,169200.0,44.7524,44.8433,44.4166,44.4936,169200.0
2008-09-29 14:20:00,63.61,64.13,63.6,63.74,167300.0,44.4936,44.8573,44.4866,44.5845,167300.0
2008-09-29 14:25:00,63.79,64.09,63.37,63.67,142000.0,44.6195,44.8293,44.3257,44.5355,142000.0
2008-09-29 14:30:00,63.71,63.75,63.29,63.36,100100.0,44.5635,44.5915,44.2697,44.3187,100100.0
2008-09-29 14:35:00,63.36,63.68,63.33,63.58,105600.0,44.3187,44.5425,44.2977,44.4726,105600.0
2008-09-29 14:40:00,63.56,63.86,63.51,63.61,97400.0,44.4586,44.6684,44.4236,44.4936,97400.0
2008-09-29 14:45:00,63.59,64.12,63.59,63.95,96500.0,44.4796,44.8503,44.4796,44.7314,96500.0
2008-09-29 14:50:00,63.99,64.26,63.91,64.07,88900.0,44.7594,44.9482,44.7034,44.8153,88900.0
2008-09-29 14:55:00,64.05,64.07,63.64,63.69,65900.0,44.8013,44.8153,44.5146,44.5495,65900.0
2008-09-29 15:00:00,63.7,63.94,63.62,63.71,55500.0,44.5565,44.7244,44.5006,44.5635,55500.0
2008-09-29 15:05:00,63.68,63.69,63.34,63.35,66000.0,44.5425,44.5495,44.3047,44.3117,66000.0
2008-09-29 15:10:00,63.39,63.73,63.38,63.58,63600.0,44.3397,44.5775,44.3327,44.4726,63600.0
2008-09-29 15:15:00,63.57,63.63,63.42,63.44,64700.0,44.4656,44.5076,44.3607,44.3747,64700.0
2008-09-29 15:20:00,63.43,63.43,63.08,63.12,111200.0,44.3677,44.3677,44.1229,44.1508,111200.0
2008-09-29 15:25:00,63.12,63.19,62.97,63.05,198400.0,44.1508,44.1998,44.0459,44.1019,198400.0
2008-09-29 15:30:00,63.06,63.28,62.0,63.18,172000.0,44.1089,44.2627,43.3674,44.1928,172000.0
2008-09-29 15:35:00,63.14,63.22,62.95,63.11,73300.0,44.1648,44.2208,44.0319,44.1438,73300.0
2008-09-29 15:40:00,63.1,64.23,63.08,64.12,130200.0,44.1368,44.9272,44.1229,44.8503,130200.0
2008-09-29 15:45:00,64.14,64.16,63.72,63.84,127000.0,44.8643,44.8783,44.5705,44.6545,127000.0
2008-09-29 15:50:00,63.86,63.88,63.6,63.78,162100.0,44.6684,44.6824,44.4866,44.6125,162100.0
2008-09-29 15:55:00,63.79,64.1,63.5,63.5,206700.0,44.6195,44.8363,44.4166,44.4166,206700.0
2008-09-30 09:30:00,63.66,63.74,63.0,63.28,188000.0,44.5285,44.5845,44.0669,44.2627,188000.0
2008-09-30 09:35:00,63.26,64.09,63.25,63.79,131000.0,44.2488,44.8293,44.2418,44.6195,131000.0
2008-09-30 09:40:00,63.81,64.0,63.66,63.79,111600.0,44.6335,44.7664,44.5285,44.6195,111600.0
2008-09-30 09:45:00,63.78,63.88,63.31,63.32,76500.0,44.6125,44.6824,44.2837,44.2907,76500.0
2008-09-30 09:50:00,63.25,63.69,63.25,63.43,80600.0,44.2418,44.5495,44.2418,44.3677,80600.0
2008-09-30 09:55:00,63.46,63.56,63.36,63.52,67600.0,44.3887,44.4586,44.3187,44.4306,67600.0
2008-09-30 10:00:00,63.54,63.63,63.3,63.35,51700.0,44.4446,44.5076,44.2767,44.3117,51700.0
2008-09-30 10:05:00,63.33,63.47,63.24,63.35,84800.0,44.2977,44.3956,44.2348,44.3117,84800.0
2008-09-30 10:10:00,63.31,63.53,63.31,63.53,54800.0,44.2837,44.4376,44.2837,44.4376,54800.0
2008-09-30 10:15:00,63.53,63.74,63.43,63.63,63300.0,44.4376,44.5845,44.3677,44.5076,63300.0
2008-09-30 10:20:00,63.65,63.75,63.55,63.63,27800.0,44.5216,44.5915,44.4516,44.5076,27800.0
2008-09-30 10:25:00,63.65,63.7,63.48,63.53,33100.0,44.5216,44.5565,44.4026,44.4376,33100.0
2008-09-30 10:30:00,63.53,63.87,63.49,63.73,64100.0,44.4376,44.6754,44.4096,44.5775,64100.0
2008-09-30 10:35:00,63.7,63.76,63.62,63.62,37400.0,44.5565,44.5985,44.5006,44.5006,37400.0
2008-09-30 10:40:00,63.63,63.89,63.51,63.72,61200.0,44.5076,44.6894,44.4236,44.5705,61200.0
2008-09-30 10:45:00,63.78,63.98,63.67,63.96,27200.0,44.6125,44.7524,44.5355,44.7384,27200.0
2008-09-30 10:50:00,63.97,63.97,63.68,63.82,41800.0,44.7454,44.7454,44.5425,44.6405,41800.0
2008-09-30 10:55:00,63.79,63.83,63.67,63.68,28100.0,44.6195,44.6475,44.5355,44.5425,28100.0
2008-09-30 11:00:00,63.67,63.76,63.52,63.65,47900.0,44.5355,44.5985,44.4306,44.5216,47900.0
2008-09-30 11:05:00,63.65,63.76,63.53,63.7,36400.0,44.5216,44.5985,44.4376,44.5565,36400.0
2008-09-30 11:10:00,63.73,63.74,63.55,63.6,44300.0,44.5775,44.5845,44.4516,44.4866,44300.0
2008-09-30 11:15:00,63.6,63.62,63.47,63.58,42600.0,44.4866,44.5006,44.3956,44.4726,42600.0
2008-09-30 11:20:00,63.59,63.62,63.28,63.29,44300.0,44.4796,44.5006,44.2627,44.2697,44300.0
2008-09-30 11:25:00,63.3,63.62,63.24,63.62,37500.0,44.2767,44.5006,44.2348,44.5006,37500.0
2008-09-30 11:30:00,63.62,63.62,63.38,63.59,46100.0,44.5006,44.5006,44.3327,44.4796,46100.0
2008-09-30 11:35:00,63.6,63.63,63.44,63.44,45400.0,44.4866,44.5076,44.3747,44.3747,45400.0
2008-09-30 11:40:00,63.46,63.58,63.41,63.51,37200.0,44.3887,44.4726,44.3537,44.4236,37200.0
2008-09-30 11:45:00,63.52,63.89,63.48,63.86,47100.0,44.4306,44.6894,44.4026,44.6684,47100.0
2008-09-30 11:50:00,63.85,63.85,63.67,63.8,33000.0,44.6614,44.6614,44.5355,44.6265,33000.0
2008-09-30 11:55:00,63.79,63.92,63.73,63.83,27600.0,44.6195,44.7104,44.5775,44.6475,27600.0
2008-09-30 12:00:00,63.83,63.85,63.54,63.55,42800.0,44.6475,44.6614,44.4446,44.4516,42800.0
2008-09-30 12:05:00,63.56,63.66,63.52,63.61,30700.0,44.4586,44.5285,44.4306,44.4936,30700.0
2008-09-30 12:10:00,63.64,63.7,63.5,63.54,15800.0,44.5146,44.5565,44.4166,44.4446,15800.0
2008-09-30 12:15:00,63.52,63.54,63.44,63.52,27800.0,44.4306,44.4446,44.3747,44.4306,27800.0
2008-09-30 12:20:00,63.52,63.59,63.27,63.32,49200.0,44.4306,44.4796,44.2558,44.2907,49200.0
2008-09-30 12:25:00,63.31,63.43,63.29,63.37,25400.0,44.2837,44.3677,44.2697,44.3257,25400.0
2008-09-30 12:30:00,63.38,63.45,63.31,63.37,22100.0,44.3327,44.3817,44.2837,44.3257,22100.0
2008-09-30 12:35:00,63.39,63.51,63.38,63.46,42900.0,44.3397,44.4236,44.3327,44.3887,42900.0
2008-09-30 12:40:00,63.46,63.53,63.45,63.45,33300.0,44.3887,44.4376,44.3817,44.3817,33300.0
2008-09-30 12:45:00,63.45,63.57,63.41,63.57,47900.0,44.3817,44.4656,44.3537,44.4656,47900.0
2008-09-30 12:50:00,63.56,63.61,63.5,63.59,36800.0,44.4586,44.4936,44.4166,44.4796,36800.0
2008-09-30 12:55:00,63.58,63.68,63.5,63.62,31300.0,44.4726,44.5425,44.4166,44.5006,31300.0
2008-09-30 13:00:00,63.62,63.63,63.43,63.51,45800.0,44.5006,44.5076,44.3677,44.4236,45800.0
2008-09-30 13:05:00,63.52,63.66,63.52,63.6,50900.0,44.4306,44.5285,44.4306,44.4866,50900.0
2008-09-30 13:10:00,63.61,63.66,63.57,63.64,38800.0,44.4936,44.5285,44.4656,44.5146,38800.0
2008-09-30 13:15:00,63.64,63.8,63.56,63.8,48600.0,44.5146,44.6265,44.4586,44.6265,48600.0
2008-09-30 13:20:00,63.8,63.87,63.69,63.8,34700.0,44.6265,44.6754,44.5495,44.6265,34700.0
2008-09-30 13:25:00,63.8,63.99,63.76,63.97,43000.0,44.6265,44.7594,44.5985,44.7454,43000.0
2008-09-30 13:30:00,63.97,64.19,63.94,64.11,60200.0,44.7454,44.8993,44.7244,44.8433,60200.0
2008-09-30 13:35:00,64.11,64.13,63.89,63.89,69100.0,44.8433,44.8573,44.6894,44.6894,69100.0
2008-09-30 13:40:00,63.88,63.92,63.78,63.9,33400.0,44.6824,44.7104,44.6125,44.6964,33400.0
2008-09-30 13:45:00,63.88,63.94,63.83,63.92,21400.0,44.6824,44.7244,44.6475,44.7104,21400.0
2008-09-30 13:50:00,63.9,64.03,63.85,64.02,63200.0,44.6964,44.7874,44.6614,44.7804,63200.0
2008-09-30 13:55:00,64.04,64.11,63.98,64.08,34100.0,44.7943,44.8433,44.7524,44.8223,34100.0
2008-09-30 14:00:00,64.08,64.13,64.02,64.13,44200.0,44.8223,44.8573,44.7804,44.8573,44200.0
2008-09-30 14:05:00,64.13,64.25,64.1,64.22,50600.0,44.8573,44.9412,44.8363,44.9203,50600.0
2008-09-30 14:10:00,64.21,64.48,64.2,64.44,83900.0,44.9133,45.1021,44.9063,45.0741,83900.0
2008-09-30 14:15:00,64.42,64.56,64.37,64.53,75400.0,45.0602,45.1581,45.0252,45.1371,75400.0
2008-09-30 14:20:00,64.53,64.65,64.41,64.64,51500.0,45.1371,45.221,45.0532,45.214,51500.0
2008-09-30 14:25:00,64.66,64.9,64.65,64.78,75500.0,45.228,45.3959,45.221,45.312,75500.0
2008-09-30 14:30:00,64.79,64.97,64.77,64.83,50200.0,45.319,45.4449,45.305,45.3469,50200.0
2008-09-30 14:35:00,64.82,64.82,64.68,64.7,80300.0,45.3399,45.3399,45.242,45.256,80300.0
2008-09-30 14:40:00,64.7,64.78,64.66,64.77,42100.0,45.256,45.312,45.228,45.305,42100.0
2008-09-30 14:45:00,64.76,64.79,64.67,64.77,77900.0,45.298,45.319,45.235,45.305,77900.0
2008-09-30 14:50:00,64.75,64.94,64.72,64.92,30100.0,45.291,45.4239,45.27,45.4099,30100.0
2008-09-30 14:55:00,64.93,64.99,64.8,64.82,71800.0,45.4169,45.4589,45.326,45.3399,71800.0
2008-09-30 15:00:00,64.82,64.94,64.72,64.9,47400.0,45.3399,45.4239,45.27,45.3959,47400.0
2008-09-30 15:05:00,64.9,64.95,64.82,64.87,41900.0,45.3959,45.4309,45.3399,45.3749,41900.0
2008-09-30 15:10:00,64.87,64.88,64.56,64.57,49600.0,45.3749,45.3819,45.1581,45.1651,49600.0
2008-09-30 15:15:00,64.55,64.67,64.47,64.58,50300.0,45.1511,45.235,45.0951,45.1721,50300.0
2008-09-30 15:20:00,64.58,64.92,64.49,64.88,94500.0,45.1721,45.4099,45.1091,45.3819,94500.0
2008-09-30 15:25:00,64.89,64.94,64.71,64.79,64100.0,45.3889,45.4239,45.263,45.319,64100.0
2008-09-30 15:30:00,64.79,64.8,64.61,64.73,56900.0,45.319,45.326,45.1931,45.277,56900.0
2008-09-30 15:35:00,64.72,64.74,64.5,64.68,111600.0,45.27,45.284,45.1161,45.242,111600.0
2008-09-30 15:40:00,64.68,64.8,64.51,64.8,57100.0,45.242,45.326,45.1231,45.326,57100.0
2008-09-30 15:45:00,64.79,65.37,64.79,65.3,150900.0,45.319,45.7247,45.319,45.6757,150900.0
2008-09-30 15:50:00,65.27,65.29,64.78,64.84,126700.0,45.6547,45.6687,45.312,45.3539,126700.0
2008-09-30 15:55:00,64.85,64.93,64.66,64.92,134600.0,45.3609,45.4169,45.228,45.4099,134600.0
2008-10-01 09:30:00,64.1,64.71,64.0,64.51,73600.0,44.8363,45.263,44.7664,45.1231,73600.0
2008-10-01 09:35:00,64.56,64.72,64.13,64.23,57800.0,45.1581,45.27,44.8573,44.9272,57800.0
2008-10-01 09:40:00,64.18,64.77,64.18,64.74,47800.0,44.8923,45.305,44.8923,45.284,47800.0
2008-10-01 09:45:00,64.75,65.0,64.58,64.65,87500.0,45.291,45.4658,45.1721,45.221,87500.0
2008-10-01 09:50:00,64.6,64.61,64.41,64.47,39900.0,45.1861,45.1931,45.0532,45.0951,39900.0
2008-10-01 09:55:00,64.49,64.72,64.46,64.67,67600.0,45.1091,45.27,45.0881,45.235,67600.0
2008-10-01 10:00:00,64.63,64.63,64.16,64.26,123100.0,45.207,45.207,44.8783,44.9482,123100.0
2008-10-01 10:05:00,64.24,64.54,64.06,64.33,61100.0,44.9342,45.1441,44.8083,44.9972,61100.0
2008-10-01 10:10:00,64.3,64.5,64.1,64.49,58000.0,44.9762,45.1161,44.8363,45.1091,58000.0
2008-10-01 10:15:00,64.49,64.49,64.17,64.4,50500.0,45.1091,45.1091,44.8853,45.0462,50500.0
2008-10-01 10:20:00,64.43,64.48,64.17,64.19,53500.0,45.0671,45.1021,44.8853,44.8993,53500.0
2008-10-01 10:25:00,64.19,64.24,64.11,64.14,29900.0,44.8993,44.9342,44.8433,44.8643,29900.0
2008-10-01 10:30:00,64.12,64.15,63.83,63.95,52000.0,44.8503,44.8713,44.6475,44.7314,52000.0
2008-10-01 10:35:00,63.95,64.12,63.86,64.0,61000.0,44.7314,44.8503,44.6684,44.7664,61000.0
2008-10-01 10:40:00,64.01,64.14,63.84,63.87,47100.0,44.7734,44.8643,44.6545,44.6754,47100.0
2008-10-01 10:45:00,63.87,64.07,63.8,63.8,29400.0,44.6754,44.8153,44.6265,44.6265,29400.0
2008-10-01 10:50:00,63.82,64.16,63.64,64.01,75700.0,44.6405,44.8783,44.5146,44.7734,75700.0
2008-10-01 10:55:00,64.03,64.18,64.0,64.11,29000.0,44.7874,44.8923,44.7664,44.8433,29000.0
2008-10-01 11:00:00,64.12,64.21,63.99,64.02,33500.0,44.8503,44.9133,44.7594,44.7804,33500.0
2008-10-01 11:05:00,64.02,64.09,63.93,63.97,29800.0,44.7804,44.8293,44.7174,44.7454,29800.0
2008-10-01 11:10:00,64.0,64.13,63.97,64.13,14400.0,44.7664,44.8573,44.7454,44.8573,14400.0
2008-10-01 11:15:00,64.12,64.21,64.06,64.16,29800.0,44.8503,44.9133,44.8083,44.8783,29800.0
2008-10-01 11:20:00,64.2,64.33,64.14,64.23,30400.0,44.9063,44.9972,44.8643,44.9272,30400.0
2008-10-01 11:25:00,64.26,64.37,64.18,64.18,26600.0,44.9482,45.0252,44.8923,44.8923,26600.0
2008-10-01 11:30:00,64.21,64.24,64.1,64.12,18500.0,44.9133,44.9342,44.8363,44.8503,18500.0
2008-10-01 11:35:00,64.13,64.32,64.12,64.3,16900.0,44.8573,44.9902,44.8503,44.9762,16900.0
2008-10-01 11:40:00,64.31,64.31,64.18,64.18,12000.0,44.9832,44.9832,44.8923,44.8923,12000.0
2008-10-01 11:45:00,64.21,64.28,64.16,64.27,41900.0,44.9133,44.9622,44.8783,44.9552,41900.0
2008-10-01 11:50:00,64.23,64.35,64.19,64.19,22300.0,44.9272,45.0112,44.8993,44.8993,22300.0
2008-10-01 11:55:00,64.18,64.22,64.09,64.14,32700.0,44.8923,44.9203,44.8293,44.8643,32700.0
2008-10-01 12:00:00,64.13,64.18,64.06,64.09,58000.0,44.8573,44.8923,44.8083,44.8293,58000.0
2008-10-01 12:05:00,64.1,64.19,64.08,64.18,23000.0,44.8363,44.8993,44.8223,44.8923,23000.0
2008-10-01 12:10:00,64.2,64.23,64.09,64.15,30600.0,44.9063,44.9272,44.8293,44.8713,30600.0
2008-10-01 12:15:00,64.15,64.44,64.13,64.16,62600.0,44.8713,45.0741,44.8573,44.8783,62600.0
2008-10-01 12:20:00,64.14,64.23,64.1,64.2,29700.0,44.8643,44.9272,44.8363,44.9063,29700.0
2008-10-01 12:25:00,64.2,64.26,64.03,64.12,26000.0,44.9063,44.9482,44.7874,44.8503,26000.0
2008-10-01 12:30:00,64.12,64.36,64.07,64.31,48700.0,44.8503,45.0182,44.8153,44.9832,48700.0
2008-10-01 12:35:00,64.34,64.4,64.23,64.25,30200.0,45.0042,45.0462,44.9272,44.9412,30200.0
2008-10-01 12:40:00,64.25,64.37,64.22,64.31,60400.0,44.9412,45.0252,44.9203,44.9832,60400.0
2008-10-01 12:45:00,64.3,64.38,64.18,64.34,34800.0,44.9762,45.0322,44.8923,45.0042,34800.0
2008-10-01 12:50:00,64.33,64.67,64.33,64.4,49800.0,44.9972,45.235,44.9972,45.0462,49800.0
2008-10-01 12:55:00,64.39,64.66,64.28,64.52,57500.0,45.0392,45.228,44.9622,45.1301,57500.0
2008-10-01 13:00:00,64.53,64.53,64.23,64.25,26500.0,45.1371,45.1371,44.9272,44.9412,26500.0
2008-10-01 13:05:00,64.25,64.31,64.15,64.21,26500.0,44.9412,44.9832,44.8713,44.9133,26500.0
2008-10-01 13:10:00,64.22,64.31,64.15,64.15,24400.0,44.9203,44.9832,44.8713,44.8713,24400.0
2008-10-01 13:15:00,64.13,64.23,64.1,64.16,49900.0,44.8573,44.9272,44.8363,44.8783,49900.0
2008-10-01 13:20:00,64.14,64.2,64.02,64.18,30600.0,44.8643,44.9063,44.7804,44.8923,30600.0
2008-10-01 13:25:00,64.15,64.28,64.09,64.25,43900.0,44.8713,44.9622,44.8293,44.9412,43900.0
2008-10-01 13:30:00,64.28,64.3,63.95,63.97,84200.0,44.9622,44.9762,44.7314,44.7454,84200.0
2008-10-01 13:35:00,64.0,64.16,63.92,64.04,29000.0,44.7664,44.8783,44.7104,44.7943,29000.0
2008-10-01 13:40:00,64.06,64.5,63.77,64.2,69000.0,44.8083,45.1161,44.6055,44.9063,69000.0
2008-10-01 13:45:00,64.47,64.53,64.04,64.27,83200.0,45.0951,45.1371,44.7943,44.9552,83200.0
2008-10-01 13:50:00,64.26,64.4,64.11,64.11,63600.0,44.9482,45.0462,44.8433,44.8433,63600.0
2008-10-01 13:55:00,64.1,64.3,63.95,64.16,51600.0,44.8363,44.9762,44.7314,44.8783,51600.0
2008-10-01 14:00:00,64.1,64.23,63.89,64.19,33800.0,44.8363,44.9272,44.6894,44.8993,33800.0
2008-10-01 14:05:00,64.18,64.36,64.13,64.24,31900.0,44.8923,45.0182,44.8573,44.9342,31900.0
2008-10-01 14:10:00,64.23,64.37,64.15,64.32,26500.0,44.9272,45.0252,44.8713,44.9902,26500.0
2008-10-01 14:15:00,64.31,64.6,64.31,64.48,70400.0,44.9832,45.1861,44.9832,45.1021,70400.0
2008-10-01 14:20:00,64.49,64.72,64.37,64.64,55000.0,45.1091,45.27,45.0252,45.214,55000.0
2008-10-01 14:25:00,64.63,64.71,64.56,64.67,42300.0,45.207,45.263,45.1581,45.235,42300.0
2008-10-01 14:30:00,64.62,64.68,64.41,64.42,40600.0,45.2,45.242,45.0532,45.0602,40600.0
2008-10-01 14:35:00,64.41,64.56,64.38,64.55,47000.0,45.0532,45.1581,45.0322,45.1511,47000.0
2008-10-01 14:40:00,64.56,64.62,64.41,64.5,41500.0,45.1581,45.2,45.0532,45.1161,41500.0
2008-10-01 14:45:00,64.52,64.69,64.43,64.66,34400.0,45.1301,45.249,45.0671,45.228,34400.0
2008-10-01 14:50:00,64.65,64.74,64.51,64.58,43100.0,45.221,45.284,45.1231,45.1721,43100.0
2008-10-01 14:55:00,64.6,64.61,64.16,64.45,71400.0,45.1861,45.1931,44.8783,45.0811,71400.0
2008-10-01 15:00:00,64.43,64.51,64.38,64.47,54500.0,45.0671,45.1231,45.0322,45.0951,54500.0
2008-10-01 15:05:00,64.47,64.62,64.45,64.57,38200.0,45.0951,45.2,45.0811,45.1651,38200.0
2008-10-01 15:10:00,64.57,64.72,64.4,64.41,58800.0,45.1651,45.27,45.0462,45.0532,58800.0
2008-10-01 15:15:00,64.43,64.48,64.2,64.41,39900.0,45.0671,45.1021,44.9063,45.0532,39900.0
2008-10-01 15:20:00,64.42,64.52,64.33,64.52,28600.0,45.0602,45.1301,44.9972,45.1301,28600.0
2008-10-01 15:25:00,64.49,64.59,64.45,64.54,34100.0,45.1091,45.1791,45.0811,45.1441,34100.0
2008-10-01 15:30:00,64.55,64.73,64.5,64.71,45600.0,45.1511,45.277,45.1161,45.263,45600.0
2008-10-01 15:35:00,64.67,64.74,64.36,64.44,47500.0,45.235,45.284,45.0182,45.0741,47500.0
2008-10-01 15:40:00,64.42,64.62,64.38,64.53,57300.0,45.0602,45.2,45.0322,45.1371,57300.0
2008-10-01 15:45:00,64.53,64.58,64.36,64.47,66100.0,45.1371,45.1721,45.0182,45.0951,66100.0
2008-10-01 15:50:00,64.48,64.66,64.36,64.64,50700.0,45.1021,45.228,45.0182,45.214,50700.0
2008-10-01 15:55:00,64.65,64.82,64.63,64.7,77500.0,45.221,45.3399,45.207,45.256,77500.0
2008-10-02 09:30:00,64.31,64.44,63.89,64.0,133800.0,44.9832,45.0741,44.6894,44.7664,133800.0
2008-10-02 09:35:00,64.0,64.04,63.8,63.91,161800.0,44.7664,44.7943,44.6265,44.7034,161800.0
2008-10-02 09:40:00,63.91,64.01,63.56,63.59,68800.0,44.7034,44.7734,44.4586,44.4796,68800.0
2008-10-02 09:45:00,63.59,63.73,63.52,63.71,108900.0,44.4796,44.5775,44.4306,44.5635,108900.0
2008-10-02 09:50:00,63.71,63.73,63.38,63.53,70100.0,44.5635,44.5775,44.3327,44.4376,70100.0
2008-10-02 09:55:00,63.46,63.69,63.22,63.26,86800.0,44.3887,44.5495,44.2208,44.2488,86800.0
2008-10-02 10:00:00,63.24,63.33,63.13,63.23,48400.0,44.2348,44.2977,44.1578,44.2278,48400.0
2008-10-02 10:05:00,63.26,63.3,63.13,63.19,33700.0,44.2488,44.2767,44.1578,44.1998,33700.0
2008-10-02 10:10:00,63.2,63.41,63.14,63.38,52600.0,44.2068,44.3537,44.1648,44.3327,52600.0
2008-10-02 10:15:00,63.39,63.45,63.33,63.37,25900.0,44.3397,44.3817,44.2977,44.3257,25900.0
2008-10-02 10:20:00,63.37,63.42,63.13,63.14,27900.0,44.3257,44.3607,44.1578,44.1648,27900.0
2008-10-02 10:25:00,63.18,63.3,63.13,63.22,33100.0,44.1928,44.2767,44.1578,44.2208,33100.0
2008-10-02 10:30:00,63.23,63.25,63.03,63.1,73300.0,44.2278,44.2418,44.0879,44.1368,73300.0
2008-10-02 10:35:00,63.08,63.13,62.89,62.98,76400.0,44.1229,44.1578,43.99,44.0529,76400.0
2008-10-02 10:40:00,62.99,63.0,62.87,62.94,47900.0,44.0599,44.0669,43.976,44.0249,47900.0
2008-10-02 10:45:00,62.93,62.94,62.54,62.62,101400.0,44.0179,44.0249,43.7451,43.8011,101400.0
2008-10-02 10:50:00,62.63,62.78,62.63,62.76,83600.0,43.8081,43.913,43.8081,43.899,83600.0
2008-10-02 10:55:00,62.76,62.81,62.69,62.7,54600.0,43.899,43.934,43.8501,43.8571,54600.0
2008-10-02 11:00:00,62.69,62.78,62.68,62.76,43800.0,43.8501,43.913,43.8431,43.899,43800.0
2008-10-02 11:05:00,62.73,62.73,62.42,62.57,93700.0,43.878,43.878,43.6612,43.7661,93700.0
2008-10-02 11:10:00,62.58,62.62,62.42,62.59,46300.0,43.7731,43.8011,43.6612,43.7801,46300.0
2008-10-02 11:15:00,62.59,62.71,62.48,62.68,45900.0,43.7801,43.864,43.7032,43.8431,45900.0
2008-10-02 11:20:00,62.68,62.89,62.64,62.75,38500.0,43.8431,43.99,43.8151,43.892,38500.0
2008-10-02 11:25:00,62.77,63.0,62.75,62.97,41700.0,43.906,44.0669,43.892,44.0459,41700.0
2008-10-02 11:30:00,62.97,62.97,62.78,62.93,52300.0,44.0459,44.0459,43.913,44.0179,52300.0
2008-10-02 11:35:00,62.95,63.09,62.84,63.05,47000.0,44.0319,44.1298,43.955,44.1019,47000.0
2008-10-02 11:40:00,63.03,63.19,62.9,63.13,49900.0,44.0879,44.1998,43.9969,44.1578,49900.0
2008-10-02 11:45:00,63.12,63.23,62.95,62.97,52500.0,44.1508,44.2278,44.0319,44.0459,52500.0
2008-10-02 11:50:00,62.92,62.93,62.77,62.81,47300.0,44.0109,44.0179,43.906,43.934,47300.0
2008-10-02 11:55:00,62.82,62.83,62.63,62.77,55700.0,43.941,43.948,43.8081,43.906,55700.0
2008-10-02 12:00:00,62.78,62.96,62.69,62.9,77200.0,43.913,44.0389,43.8501,43.9969,77200.0
2008-10-02 12:05:00,62.9,62.98,62.84,62.93,53200.0,43.9969,44.0529,43.955,44.0179,53200.0
2008-10-02 12:10:00,62.92,62.93,62.52,62.55,69600.0,44.0109,44.0179,43.7311,43.7521,69600.0
2008-10-02 12:15:00,62.55,62.78,62.54,62.66,39000.0,43.7521,43.913,43.7451,43.8291,39000.0
2008-10-02 12:20:00,62.69,62.85,62.66,62.82,19200.0,43.8501,43.962,43.8291,43.941,19200.0
2008-10-02 12:25:00,62.8,62.92,62.61,62.65,47700.0,43.927,44.0109,43.7941,43.8221,47700.0
2008-10-02 12:30:00,62.63,62.69,62.55,62.59,37200.0,43.8081,43.8501,43.7521,43.7801,37200.0
2008-10-02 12:35:00,62.58,62.62,62.51,62.55,37200.0,43.7731,43.8011,43.7242,43.7521,37200.0
2008-10-02 12:40:00,62.55,62.6,62.52,62.58,21000.0,43.7521,43.7871,43.7311,43.7731,21000.0
2008-10-02 12:45:00,62.55,62.65,62.55,62.64,25600.0,43.7521,43.8221,43.7521,43.8151,25600.0
2008-10-02 12:50:00,62.66,62.82,62.63,62.77,44800.0,43.8291,43.941,43.8081,43.906,44800.0
2008-10-02 12:55:00,62.79,62.93,62.68,62.7,32600.0,43.92,44.0179,43.8431,43.8571,32600.0
2008-10-02 13:00:00,62.69,62.75,62.57,62.67,35300.0,43.8501,43.892,43.7661,43.8361,35300.0
2008-10-02 13:05:00,62.67,62.67,62.41,62.46,32700.0,43.8361,43.8361,43.6542,43.6892,32700.0
2008-10-02 13:10:00,62.44,62.52,62.29,62.51,62200.0,43.6752,43.7311,43.5703,43.7242,62200.0
2008-10-02 13:15:00,62.52,62.68,62.42,62.66,37300.0,43.7311,43.8431,43.6612,43.8291,37300.0
2008-10-02 13:20:00,62.63,62.7,62.51,62.51,35500.0,43.8081,43.8571,43.7242,43.7242,35500.0
2008-10-02 13:25:00,62.52,62.67,62.51,62.64,25200.0,43.7311,43.8361,43.7242,43.8151,25200.0
2008-10-02 13:30:00,62.68,62.88,62.68,62.85,43900.0,43.8431,43.983,43.8431,43.962,43900.0
2008-10-02 13:35:00,62.74,62.89,62.74,62.89,29100.0,43.885,43.99,43.885,43.99,29100.0
2008-10-02 13:40:00,62.89,63.25,62.74,63.24,103700.0,43.99,44.2418,43.885,44.2348,103700.0
2008-10-02 13:45:00,63.23,63.32,62.94,62.96,95600.0,44.2278,44.2907,44.0249,44.0389,95600.0
2008-10-02 13:50:00,62.94,63.03,62.63,62.77,64700.0,44.0249,44.0879,43.8081,43.906,64700.0
2008-10-02 13:55:00,62.78,63.0,62.71,62.96,42700.0,43.913,44.0669,43.864,44.0389,42700.0
2008-10-02 14:00:00,62.96,63.07,62.76,62.77,46700.0,44.0389,44.1159,43.899,43.906,46700.0
2008-10-02 14:05:00,62.77,62.95,62.76,62.9,58800.0,43.906,44.0319,43.899,43.9969,58800.0
2008-10-02 14:10:00,62.9,63.02,62.74,62.78,48500.0,43.9969,44.0809,43.885,43.913,48500.0
2008-10-02 14:15:00,62.78,62.85,62.68,62.68,34100.0,43.913,43.962,43.8431,43.8431,34100.0
2008-10-02 14:20:00,62.68,62.7,62.47,62.51,57600.0,43.8431,43.8571,43.6962,43.7242,57600.0
2008-10-02 14:25:00,62.52,62.59,62.47,62.47,45100.0,43.7311,43.7801,43.6962,43.6962,45100.0
2008-10-02 14:30:00,62.47,62.54,62.3,62.33,56900.0,43.6962,43.7451,43.5773,43.5982,56900.0
2008-10-02 14:35:00,62.34,62.37,62.1,62.26,125400.0,43.6052,43.6262,43.4374,43.5493,125400.0
2008-10-02 14:40:00,62.25,62.4,62.2,62.25,59500.0,43.5423,43.6472,43.5073,43.5423,59500.0
2008-10-02 14:45:00,62.27,62.45,62.15,62.31,94700.0,43.5563,43.6822,43.4723,43.5843,94700.0
2008-10-02 14:50:00,62.3,62.32,61.9,61.92,172600.0,43.5773,43.5913,43.2975,43.3115,172600.0
2008-10-02 14:55:00,61.93,62.11,61.91,62.02,160300.0,43.3185,43.4444,43.3045,43.3814,160300.0
2008-10-02 15:00:00,62.02,62.07,61.81,61.96,134100.0,43.3814,43.4164,43.2345,43.3394,134100.0
2008-10-02 15:05:00,61.98,62.12,61.85,61.88,92800.0,43.3534,43.4514,43.2625,43.2835,92800.0
2008-10-02 15:10:00,61.89,61.92,61.66,61.72,132900.0,43.2905,43.3115,43.1296,43.1716,132900.0
2008-10-02 15:15:00,61.73,61.73,61.33,61.43,155100.0,43.1786,43.1786,42.8988,42.9687,155100.0
2008-10-02 15:20:00,61.42,61.69,61.4,61.69,213100.0,42.9617,43.1506,42.9477,43.1506,213100.0
2008-10-02 15:25:00,61.69,61.73,61.54,61.6,97800.0,43.1506,43.1786,43.0457,43.0876,97800.0
2008-10-02 15:30:00,61.61,61.89,61.6,61.8,110600.0,43.0946,43.2905,43.0876,43.2275,110600.0
2008-10-02 15:35:00,61.82,61.83,61.49,61.49,136400.0,43.2415,43.2485,43.0107,43.0107,136400.0
2008-10-02 15:40:00,61.5,61.87,61.48,61.81,166200.0,43.0177,43.2765,43.0037,43.2345,166200.0
2008-10-02 15:45:00,61.81,61.81,61.6,61.65,99800.0,43.2345,43.2345,43.0876,43.1226,99800.0
2008-10-02 15:50:00,61.65,62.0,61.53,61.94,136600.0,43.1226,43.3674,43.0387,43.3255,136600.0
2008-10-02 15:55:00,61.96,62.19,61.93,61.95,222800.0,43.3394,43.5003,43.3185,43.3324,222800.0
2008-10-03 09:30:00,63.87,63.9,63.26,63.41,153400.0,44.6754,44.6964,44.2488,44.3537,153400.0
2008-10-03 09:35:00,63.41,64.0,63.4,63.84,189400.0,44.3537,44.7664,44.3467,44.6545,189400.0
2008-10-03 09:40:00,63.84,64.14,63.63,63.66,125100.0,44.6545,44.8643,44.5076,44.5285,125100.0
2008-10-03 09:45:00,63.68,63.9,63.44,63.74,113800.0,44.5425,44.6964,44.3747,44.5845,113800.0
2008-10-03 09:50:00,63.75,63.92,63.67,63.72,89100.0,44.5915,44.7104,44.5355,44.5705,89100.0
2008-10-03 09:55:00,63.69,63.8,63.58,63.6,67400.0,44.5495,44.6265,44.4726,44.4866,67400.0
2008-10-03 10:00:00,63.58,63.87,63.58,63.75,82300.0,44.4726,44.6754,44.4726,44.5915,82300.0
2008-10-03 10:05:00,63.75,63.87,63.39,63.76,76900.0,44.5915,44.6754,44.3397,44.5985,76900.0
2008-10-03 10:10:00,63.76,63.93,63.75,63.93,77800.0,44.5985,44.7174,44.5915,44.7174,77800.0
2008-10-03 10:15:00,63.93,64.19,63.92,64.19,76400.0,44.7174,44.8993,44.7104,44.8993,76400.0
2008-10-03 10:20:00,64.2,64.35,64.02,64.08,105900.0,44.9063,45.0112,44.7804,44.8223,105900.0
2008-10-03 10:25:00,64.07,64.37,64.05,64.37,78500.0,44.8153,45.0252,44.8013,45.0252,78500.0
2008-10-03 10:30:00,64.37,64.64,64.33,64.64,83500.0,45.0252,45.214,44.9972,45.214,83500.0
2008-10-03 10:35:00,64.62,64.71,64.54,64.69,83300.0,45.2,45.263,45.1441,45.249,83300.0
2008-10-03 10:40:00,64.69,64.7,64.39,64.53,103600.0,45.249,45.256,45.0392,45.1371,103600.0
2008-10-03 10:45:00,64.53,64.63,64.4,64.53,78800.0,45.1371,45.207,45.0462,45.1371,78800.0
2008-10-03 10:50:00,64.52,64.72,64.45,64.71,102100.0,45.1301,45.27,45.0811,45.263,102100.0
2008-10-03 10:55:00,64.72,64.9,64.71,64.9,53500.0,45.27,45.3959,45.263,45.3959,53500.0
2008-10-03 11:00:00,64.89,65.12,64.89,65.02,71800.0,45.3889,45.5498,45.3889,45.4798,71800.0
2008-10-03 11:05:00,65.04,65.04,64.8,64.91,62000.0,45.4938,45.4938,45.326,45.4029,62000.0
2008-10-03 11:10:00,64.9,65.0,64.83,64.83,61600.0,45.3959,45.4658,45.3469,45.3469,61600.0
2008-10-03 11:15:00,64.83,64.87,64.62,64.66,75600.0,45.3469,45.3749,45.2,45.228,75600.0
2008-10-03 11:20:00,64.68,64.96,64.56,64.9,57300.0,45.242,45.4379,45.1581,45.3959,57300.0
2008-10-03 11:25:00,64.93,64.95,64.8,64.83,55500.0,45.4169,45.4309,45.326,45.3469,55500.0
2008-10-03 11:30:00,64.84,64.94,64.81,64.9,59900.0,45.3539,45.4239,45.3329,45.3959,59900.0
2008-10-03 11:35:00,64.92,65.05,64.77,64.85,87300.0,45.4099,45.5008,45.305,45.3609,87300.0
2008-10-03 11:40:00,64.88,64.97,64.81,64.91,42800.0,45.3819,45.4449,45.3329,45.4029,42800.0
2008-10-03 11:45:00,64.92,64.92,64.78,64.8,40200.0,45.4099,45.4099,45.312,45.326,40200.0
2008-10-03 11:50:00,64.82,64.82,64.51,64.63,56900.0,45.3399,45.3399,45.1231,45.207,56900.0
2008-10-03 11:55:00,64.65,64.74,64.6,64.73,43800.0,45.221,45.284,45.1861,45.277,43800.0
2008-10-03 12:00:00,64.72,64.77,64.68,64.7,61200.0,45.27,45.305,45.242,45.256,61200.0
2008-10-03 12:05:00,64.69,64.69,64.45,64.59,44300.0,45.249,45.249,45.0811,45.1791,44300.0
2008-10-03 12:10:00,64.6,64.71,64.53,64.61,29200.0,45.1861,45.263,45.1371,45.1931,29200.0
2008-10-03 12:15:00,64.65,64.79,64.59,64.72,82400.0,45.221,45.319,45.1791,45.27,82400.0
2008-10-03 12:20:00,64.74,64.75,64.51,64.59,70200.0,45.284,45.291,45.1231,45.1791,70200.0
2008-10-03 12:25:00,64.6,64.73,64.54,64.67,82600.0,45.1861,45.277,45.1441,45.235,82600.0
2008-10-03 12:30:00,64.67,64.71,64.58,64.65,60500.0,45.235,45.263,45.1721,45.221,60500.0
2008-10-03 12:35:00,64.65,64.7,64.59,64.63,43700.0,45.221,45.256,45.1791,45.207,43700.0
2008-10-03 12:40:00,64.64,64.83,64.6,64.83,69700.0,45.214,45.3469,45.1861,45.3469,69700.0
2008-10-03 12:45:00,64.83,64.86,64.56,64.66,48300.0,45.3469,45.3679,45.1581,45.228,48300.0
2008-10-03 12:50:00,64.66,64.68,64.53,64.65,41900.0,45.228,45.242,45.1371,45.221,41900.0
2008-10-03 12:55:00,64.66,64.69,64.51,64.62,66700.0,45.228,45.249,45.1231,45.2,66700.0
2008-10-03 13:00:00,64.61,64.64,64.38,64.6,36600.0,45.1931,45.214,45.0322,45.1861,36600.0
2008-10-03 13:05:00,64.59,64.83,64.46,64.73,138900.0,45.1791,45.3469,45.0881,45.277,138900.0
2008-10-03 13:10:00,64.73,64.77,64.48,64.56,105100.0,45.277,45.305,45.1021,45.1581,105100.0
2008-10-03 13:15:00,64.56,64.69,64.43,64.69,84300.0,45.1581,45.249,45.0671,45.249,84300.0
2008-10-03 13:20:00,64.71,65.03,64.55,64.72,156500.0,45.263,45.4868,45.1511,45.27,156500.0
2008-10-03 13:25:00,64.74,65.0,64.44,64.55,121100.0,45.284,45.4658,45.0741,45.1511,121100.0
2008-10-03 13:30:00,64.56,64.65,63.96,64.13,178300.0,45.1581,45.221,44.7384,44.8573,178300.0
2008-10-03 13:35:00,64.15,64.77,63.89,64.64,197600.0,44.8713,45.305,44.6894,45.214,197600.0
2008-10-03 13:40:00,64.64,64.65,63.79,63.82,123400.0,45.214,45.221,44.6195,44.6405,123400.0
2008-10-03 13:45:00,63.88,64.04,63.73,63.81,248600.0,44.6824,44.7943,44.5775,44.6335,248600.0
2008-10-03 13:50:00,63.84,64.09,63.51,63.54,129000.0,44.6545,44.8293,44.4236,44.4446,129000.0
2008-10-03 13:55:00,63.54,63.88,63.43,63.68,84700.0,44.4446,44.6824,44.3677,44.5425,84700.0
2008-10-03 14:00:00,63.68,63.71,63.28,63.44,98200.0,44.5425,44.5635,44.2627,44.3747,98200.0
2008-10-03 14:05:00,63.46,63.69,63.34,63.61,134200.0,44.3887,44.5495,44.3047,44.4936,134200.0
2008-10-03 14:10:00,63.63,64.02,63.57,64.0,120300.0,44.5076,44.7804,44.4656,44.7664,120300.0
2008-10-03 14:15:00,64.02,64.03,63.68,63.69,79200.0,44.7804,44.7874,44.5425,44.5495,79200.0
2008-10-03 14:20:00,63.69,63.7,63.24,63.42,101100.0,44.5495,44.5565,44.2348,44.3607,101100.0
2008-10-03 14:25:00,63.42,63.44,63.06,63.17,85200.0,44.3607,44.3747,44.1089,44.1858,85200.0
2008-10-03 14:30:00,63.17,63.2,62.69,62.98,113800.0,44.1858,44.2068,43.8501,44.0529,113800.0
2008-10-03 14:35:00,62.98,63.37,62.98,63.24,61300.0,44.0529,44.3257,44.0529,44.2348,61300.0
2008-10-03 14:40:00,63.28,63.47,63.23,63.31,34200.0,44.2627,44.3956,44.2278,44.2837,34200.0
2008-10-03 14:45:00,63.28,63.35,62.73,62.94,137000.0,44.2627,44.3117,43.878,44.0249,137000.0
2008-10-03 14:50:00,62.99,63.3,62.96,63.18,65600.0,44.0599,44.2767,44.0389,44.1928,65600.0
2008-10-03 14:55:00,63.17,63.47,63.02,63.47,77200.0,44.1858,44.3956,44.0809,44.3956,77200.0
2008-10-03 15:00:00,63.48,63.79,63.43,63.61,117500.0,44.4026,44.6195,44.3677,44.4936,117500.0
2008-10-03 15:05:00,63.58,63.67,63.26,63.39,184100.0,44.4726,44.5355,44.2488,44.3397,184100.0
2008-10-03 15:10:00,63.39,63.4,63.2,63.26,74300.0,44.3397,44.3467,44.2068,44.2488,74300.0
2008-10-03 15:15:00,63.27,63.41,63.08,63.23,75500.0,44.2558,44.3537,44.1229,44.2278,75500.0
2008-10-03 15:20:00,63.2,63.36,63.11,63.17,88200.0,44.2068,44.3187,44.1438,44.1858,88200.0
2008-10-03 15:25:00,63.15,63.36,63.06,63.25,103200.0,44.1718,44.3187,44.1089,44.2418,103200.0
2008-10-03 15:30:00,63.26,63.72,63.26,63.37,165800.0,44.2488,44.5705,44.2488,44.3257,165800.0
2008-10-03 15:35:00,63.37,63.39,63.03,63.03,74300.0,44.3257,44.3397,44.0879,44.0879,74300.0
2008-10-03 15:40:00,63.04,63.11,62.61,62.68,162700.0,44.0949,44.1438,43.7941,43.8431,162700.0
2008-10-03 15:45:00,62.68,62.69,62.45,62.49,162200.0,43.8431,43.8501,43.6822,43.7102,162200.0
2008-10-03 15:50:00,62.49,62.64,62.29,62.64,179400.0,43.7102,43.8151,43.5703,43.8151,179400.0
2008-10-03 15:55:00,62.62,62.9,62.53,62.6,189800.0,43.8011,43.9969,43.7381,43.7871,189800.0
2008-10-06 09:30:00,60.72,61.66,60.7,61.43,215000.0,42.4721,43.1296,42.4581,42.9687,215000.0
2008-10-06 09:35:00,61.44,62.0,61.12,61.2,200000.0,42.9757,43.3674,42.7519,42.8078,200000.0
2008-10-06 09:40:00,61.2,61.77,60.98,60.98,130700.0,42.8078,43.2065,42.654,42.654,130700.0
2008-10-06 09:45:00,60.99,61.31,60.76,61.25,148800.0,42.661,42.8848,42.5001,42.8428,148800.0
2008-10-06 09:50:00,61.3,61.3,60.96,60.98,127900.0,42.8778,42.8778,42.64,42.654,127900.0
2008-10-06 09:55:00,60.98,60.98,60.55,60.66,99200.0,42.654,42.654,42.3532,42.4301,99200.0
2008-10-06 10:00:00,60.65,60.75,60.3,60.41,144000.0,42.4231,42.4931,42.1783,42.2553,144000.0
2008-10-06 10:05:00,60.4,60.54,60.14,60.34,142400.0,42.2483,42.3462,42.0664,42.2063,142400.0
2008-10-06 10:10:00,60.34,60.4,60.1,60.22,125600.0,42.2063,42.2483,42.0384,42.1224,125600.0
2008-10-06 10:15:00,60.21,60.27,60.09,60.16,92800.0,42.1154,42.1573,42.0314,42.0804,92800.0
2008-10-06 10:20:00,60.14,60.29,60.1,60.22,94200.0,42.0664,42.1713,42.0384,42.1224,94200.0
2008-10-06 10:25:00,60.23,60.37,60.02,60.08,110700.0,42.1294,42.2273,41.9825,42.0244,110700.0
2008-10-06 10:30:00,60.09,60.2,59.84,59.85,109200.0,42.0314,42.1084,41.8566,41.8636,109200.0
2008-10-06 10:35:00,59.86,59.87,59.4,59.41,152300.0,41.8705,41.8775,41.5488,41.5558,152300.0
2008-10-06 10:40:00,59.4,59.44,58.71,58.77,190600.0,41.5488,41.5768,41.0662,41.1081,190600.0
2008-10-06 10:45:00,58.76,59.48,58.71,59.29,150900.0,41.1011,41.6047,41.0662,41.4718,150900.0
2008-10-06 10:50:00,59.31,59.49,58.93,59.32,152100.0,41.4858,41.6117,41.22,41.4928,152100.0
2008-10-06 10:55:00,59.26,59.93,59.25,59.93,168800.0,41.4509,41.9195,41.4439,41.9195,168800.0
2008-10-06 11:00:00,59.83,60.04,59.41,59.91,221800.0,41.8496,41.9965,41.5558,41.9055,221800.0
2008-10-06 11:05:00,59.94,59.99,59.46,59.65,112700.0,41.9265,41.9615,41.5908,41.7237,112700.0
2008-10-06 11:10:00,59.66,59.9,59.46,59.54,148000.0,41.7307,41.8985,41.5908,41.6467,148000.0
2008-10-06 11:15:00,59.56,59.67,59.32,59.38,105300.0,41.6607,41.7376,41.4928,41.5348,105300.0
2008-10-06 11:20:00,59.38,59.38,58.95,59.16,162200.0,41.5348,41.5348,41.234,41.3809,162200.0
2008-10-06 11:25:00,59.19,59.46,59.16,59.36,126300.0,41.4019,41.5908,41.3809,41.5208,126300.0
2008-10-06 11:30:00,59.38,59.62,59.24,59.6,126600.0,41.5348,41.7027,41.4369,41.6887,126600.0
2008-10-06 11:35:00,59.6,59.65,59.23,59.51,53700.0,41.6887,41.7237,41.4299,41.6257,53700.0
2008-10-06 11:40:00,59.5,59.58,59.12,59.27,48500.0,41.6187,41.6747,41.3529,41.4579,48500.0
2008-10-06 11:45:00,59.26,59.57,59.17,59.29,76600.0,41.4509,41.6677,41.3879,41.4718,76600.0
2008-10-06 11:50:00,59.28,59.3,59.0,59.06,73400.0,41.4649,41.4788,41.269,41.311,73400.0
2008-10-06 11:55:00,59.05,59.25,59.02,59.14,46300.0,41.304,41.4439,41.283,41.3669,46300.0
2008-10-06 12:00:00,59.14,59.39,59.02,59.06,83500.0,41.3669,41.5418,41.283,41.311,83500.0
2008-10-06 12:05:00,59.04,59.11,59.0,59.05,42000.0,41.297,41.3459,41.269,41.304,42000.0
2008-10-06 12:10:00,59.05,59.34,59.01,59.28,46800.0,41.304,41.5068,41.276,41.4649,46800.0
2008-10-06 12:15:00,59.26,59.32,58.99,59.21,49700.0,41.4509,41.4928,41.262,41.4159,49700.0
2008-10-06 12:20:00,59.2,59.28,58.83,59.06,99300.0,41.4089,41.4649,41.1501,41.311,99300.0
2008-10-06 12:25:00,59.06,59.07,58.66,58.66,84600.0,41.311,41.318,41.0312,41.0312,84600.0
2008-10-06 12:30:00,58.67,58.75,58.57,58.63,72600.0,41.0382,41.0941,40.9682,41.0102,72600.0
2008-10-06 12:35:00,58.63,58.66,58.46,58.54,118800.0,41.0102,41.0312,40.8913,40.9472,118800.0
2008-10-06 12:40:00,58.54,58.63,58.34,58.63,130600.0,40.9472,41.0102,40.8073,41.0102,130600.0
2008-10-06 12:45:00,58.64,58.69,58.36,58.65,78600.0,41.0172,41.0522,40.8213,41.0242,78600.0
2008-10-06 12:50:00,58.66,58.75,58.5,58.6,43200.0,41.0312,41.0941,40.9193,40.9892,43200.0
2008-10-06 12:55:00,58.61,58.65,58.43,58.53,32500.0,40.9962,41.0242,40.8703,40.9402,32500.0
2008-10-06 13:00:00,58.53,58.69,58.33,58.55,80700.0,40.9402,41.0522,40.8004,40.9542,80700.0
2008-10-06 13:05:00,58.59,58.91,58.44,58.49,70900.0,40.9822,41.206,40.8773,40.9123,70900.0
2008-10-06 13:10:00,58.49,58.54,58.29,58.35,52100.0,40.9123,40.9472,40.7724,40.8143,52100.0
2008-10-06 13:15:00,58.33,58.6,58.32,58.38,50600.0,40.8004,40.9892,40.7934,40.8353,50600.0
2008-10-06 13:20:00,58.38,58.59,58.31,58.46,73800.0,40.8353,40.9822,40.7864,40.8913,73800.0
2008-10-06 13:25:00,58.46,58.5,58.22,58.3,43500.0,40.8913,40.9193,40.7234,40.7794,43500.0
2008-10-06 13:30:00,58.29,58.32,58.03,58.26,74400.0,40.7724,40.7934,40.5905,40.7514,74400.0
2008-10-06 13:35:00,58.25,58.43,58.14,58.43,55400.0,40.7444,40.8703,40.6675,40.8703,55400.0
2008-10-06 13:40:00,58.44,58.76,58.28,58.53,85100.0,40.8773,41.1011,40.7654,40.9402,85100.0
2008-10-06 13:45:00,58.54,58.58,58.25,58.32,66000.0,40.9472,40.9752,40.7444,40.7934,66000.0
2008-10-06 13:50:00,58.31,58.67,58.14,58.59,88600.0,40.7864,41.0382,40.6675,40.9822,88600.0
2008-10-06 13:55:00,58.61,58.71,58.47,58.51,42500.0,40.9962,41.0662,40.8983,40.9263,42500.0
2008-10-06 14:00:00,58.51,58.56,58.12,58.13,61700.0,40.9263,40.9612,40.6535,40.6605,61700.0
2008-10-06 14:05:00,58.16,58.47,58.01,58.07,67400.0,40.6814,40.8983,40.5765,40.6185,67400.0
2008-10-06 14:10:00,58.08,58.22,57.94,58.06,111200.0,40.6255,40.7234,40.5276,40.6115,111200.0
2008-10-06 14:15:00,58.08,58.2,57.84,57.84,111400.0,40.6255,40.7094,40.4576,40.4576,111400.0
2008-10-06 14:20:00,57.84,57.99,57.51,57.52,184300.0,40.4576,40.5625,40.2268,40.2338,184300.0
2008-10-06 14:25:00,57.52,57.72,57.36,57.6,93800.0,40.2338,40.3737,40.1219,40.2897,93800.0
2008-10-06 14:30:00,57.61,57.62,57.2,57.44,131900.0,40.2967,40.3037,40.0099,40.1778,131900.0
2008-10-06 14:35:00,57.44,57.78,57.39,57.54,102600.0,40.1778,40.4156,40.1428,40.2478,102600.0
2008-10-06 14:40:00,57.53,57.67,57.21,57.23,110200.0,40.2408,40.3387,40.0169,40.0309,110200.0
2008-10-06 14:45:00,57.26,57.41,57.11,57.27,133400.0,40.0519,40.1568,39.947,40.0589,133400.0
2008-10-06 14:50:00,57.27,57.91,57.17,57.88,120900.0,40.0589,40.5066,39.989,40.4856,120900.0
2008-10-06 14:55:00,57.86,57.99,57.64,57.72,105900.0,40.4716,40.5625,40.3177,40.3737,105900.0
2008-10-06 15:00:00,57.73,58.2,57.48,58.12,174000.0,40.3807,40.7094,40.2058,40.6535,174000.0
2008-10-06 15:05:00,58.12,58.6,58.07,58.45,104500.0,40.6535,40.9892,40.6185,40.8843,104500.0
2008-10-06 15:10:00,58.47,59.09,58.41,59.09,138200.0,40.8983,41.332,40.8563,41.332,138200.0
2008-10-06 15:15:00,59.11,59.59,58.78,59.44,168100.0,41.3459,41.6817,41.1151,41.5768,168100.0
2008-10-06 15:20:00,59.54,59.56,58.82,58.89,129000.0,41.6467,41.6607,41.1431,41.1921,129000.0
2008-10-06 15:25:00,58.88,59.63,58.87,59.52,164900.0,41.1851,41.7097,41.1781,41.6327,164900.0
2008-10-06 15:30:00,59.5,59.89,59.5,59.6,206600.0,41.6187,41.8915,41.6187,41.6887,206600.0
2008-10-06 15:35:00,59.63,59.72,58.99,59.13,209200.0,41.7097,41.7726,41.262,41.3599,209200.0
2008-10-06 15:40:00,59.13,59.95,59.01,59.8,114400.0,41.3599,41.9335,41.276,41.8286,114400.0
2008-10-06 15:45:00,59.8,60.6,59.78,60.56,180700.0,41.8286,42.3882,41.8146,42.3602,180700.0
2008-10-06 15:50:00,60.48,60.72,60.3,60.72,186300.0,42.3042,42.4721,42.1783,42.4721,186300.0
2008-10-06 15:55:00,60.7,60.81,60.36,60.36,208700.0,42.4581,42.535,42.2203,42.2203,208700.0
2008-10-07 09:30:00,60.44,61.38,60.34,60.93,204400.0,42.2762,42.9337,42.2063,42.619,204400.0
2008-10-07 09:35:00,60.93,61.42,60.82,61.41,153900.0,42.619,42.9617,42.542,42.9547,153900.0
2008-10-07 09:40:00,61.4,61.4,60.73,60.89,151500.0,42.9477,42.9477,42.4791,42.591,151500.0
2008-10-07 09:45:00,60.86,61.06,60.6,60.87,147300.0,42.57,42.7099,42.3882,42.577,147300.0
2008-10-07 09:50:00,60.81,60.81,60.03,60.14,158800.0,42.535,42.535,41.9895,42.0664,158800.0
2008-10-07 09:55:00,60.11,60.13,59.64,60.0,181100.0,42.0454,42.0594,41.7167,41.9685,181100.0
2008-10-07 10:00:00,59.99,60.19,59.14,59.61,198400.0,41.9615,42.1014,41.3669,41.6957,198400.0
2008-10-07 10:05:00,59.6,60.01,59.51,59.97,97000.0,41.6887,41.9755,41.6257,41.9475,97000.0
2008-10-07 10:10:00,59.97,60.24,59.87,60.05,154200.0,41.9475,42.1363,41.8775,42.0034,154200.0
2008-10-07 10:15:00,60.0,60.35,59.91,60.14,161500.0,41.9685,42.2133,41.9055,42.0664,161500.0
2008-10-07 10:20:00,60.12,60.25,59.94,60.12,93300.0,42.0524,42.1433,41.9265,42.0524,93300.0
2008-10-07 10:25:00,60.11,60.4,60.05,60.35,116900.0,42.0454,42.2483,42.0034,42.2133,116900.0
2008-10-07 10:30:00,60.35,60.63,60.31,60.32,218300.0,42.2133,42.4091,42.1853,42.1923,218300.0
2008-10-07 10:35:00,60.33,60.43,60.16,60.37,46700.0,42.1993,42.2692,42.0804,42.2273,46700.0
2008-10-07 10:40:00,60.4,60.45,60.24,60.34,67600.0,42.2483,42.2832,42.1363,42.2063,67600.0
2008-10-07 10:45:00,60.31,60.42,60.21,60.33,50700.0,42.1853,42.2623,42.1154,42.1993,50700.0
2008-10-07 10:50:00,60.33,60.58,60.23,60.37,92800.0,42.1993,42.3742,42.1294,42.2273,92800.0
2008-10-07 10:55:00,60.34,60.4,59.98,59.98,61900.0,42.2063,42.2483,41.9545,41.9545,61900.0
2008-10-07 11:00:00,60.0,60.16,59.98,60.13,165500.0,41.9685,42.0804,41.9545,42.0594,165500.0
2008-10-07 11:05:00,60.13,60.18,59.88,60.13,60800.0,42.0594,42.0944,41.8845,42.0594,60800.0
2008-10-07 11:10:00,60.08,60.18,59.95,60.17,46600.0,42.0244,42.0944,41.9335,42.0874,46600.0
2008-10-07 11:15:00,60.19,60.2,60.0,60.0,143000.0,42.1014,42.1084,41.9685,41.9685,143000.0
2008-10-07 11:20:00,60.02,60.02,59.55,59.71,81700.0,41.9825,41.9825,41.6537,41.7656,81700.0
2008-10-07 11:25:00,59.71,59.94,59.71,59.83,73900.0,41.7656,41.9265,41.7656,41.8496,73900.0
2008-10-07 11:30:00,59.82,60.05,59.78,59.8,78200.0,41.8426,42.0034,41.8146,41.8286,78200.0
2008-10-07 11:35:00,59.82,60.15,59.8,60.0,109300.0,41.8426,42.0734,41.8286,41.9685,109300.0
2008-10-07 11:40:00,60.0,60.26,60.0,60.2,88500.0,41.9685,42.1503,41.9685,42.1084,88500.0
2008-10-07 11:45:00,60.22,60.5,60.15,60.42,80400.0,42.1224,42.3182,42.0734,42.2623,80400.0
2008-10-07 11:50:00,60.45,60.48,60.25,60.3,61700.0,42.2832,42.3042,42.1433,42.1783,61700.0
2008-10-07 11:55:00,60.3,60.32,59.92,60.08,100200.0,42.1783,42.1923,41.9125,42.0244,100200.0
2008-10-07 12:00:00,60.07,60.25,59.72,59.92,96100.0,42.0174,42.1433,41.7726,41.9125,96100.0
2008-10-07 12:05:00,59.92,60.04,59.78,59.83,188700.0,41.9125,41.9965,41.8146,41.8496,188700.0
2008-10-07 12:10:00,59.83,59.98,59.77,59.77,70100.0,41.8496,41.9545,41.8076,41.8076,70100.0
2008-10-07 12:15:00,59.79,59.85,59.71,59.78,40300.0,41.8216,41.8636,41.7656,41.8146,40300.0
2008-10-07 12:20:00,59.8,59.88,59.73,59.74,71800.0,41.8286,41.8845,41.7796,41.7866,71800.0
2008-10-07 12:25:00,59.74,59.79,59.54,59.72,103900.0,41.7866,41.8216,41.6467,41.7726,103900.0
2008-10-07 12:30:00,59.73,59.77,59.57,59.59,42800.0,41.7796,41.8076,41.6677,41.6817,42800.0
2008-10-07 12:35:00,59.57,59.61,59.29,59.5,89100.0,41.6677,41.6957,41.4718,41.6187,89100.0
2008-10-07 12:40:00,59.5,59.63,59.41,59.47,78700.0,41.6187,41.7097,41.5558,41.5978,78700.0
2008-10-07 12:45:00,59.48,59.63,59.26,59.38,119300.0,41.6047,41.7097,41.4509,41.5348,119300.0
2008-10-07 12:50:00,59.33,59.45,59.24,59.31,73100.0,41.4998,41.5838,41.4369,41.4858,73100.0
2008-10-07 12:55:00,59.32,59.52,59.26,59.39,49000.0,41.4928,41.6327,41.4509,41.5418,49000.0
2008-10-07 13:00:00,59.39,59.62,59.29,59.56,67100.0,41.5418,41.7027,41.4718,41.6607,67100.0
2008-10-07 13:05:00,59.55,59.98,59.51,59.88,86200.0,41.6537,41.9545,41.6257,41.8845,86200.0
2008-10-07 13:10:00,59.88,59.98,59.72,59.89,47800.0,41.8845,41.9545,41.7726,41.8915,47800.0
2008-10-07 13:15:00,59.88,59.93,59.66,59.83,85500.0,41.8845,41.9195,41.7307,41.8496,85500.0
2008-10-07 13:20:00,59.82,59.87,59.08,59.37,75900.0,41.8426,41.8775,41.325,41.5278,75900.0
2008-10-07 13:25:00,59.38,59.38,58.75,59.01,109700.0,41.5348,41.5348,41.0941,41.276,109700.0
2008-10-07 13:30:00,59.01,59.07,58.82,58.94,87100.0,41.276,41.318,41.1431,41.227,87100.0
2008-10-07 13:35:00,58.96,59.37,58.8,59.3,73600.0,41.241,41.5278,41.1291,41.4788,73600.0
2008-10-07 13:40:00,59.3,59.33,58.79,58.89,94200.0,41.4788,41.4998,41.1221,41.1921,94200.0
2008-10-07 13:45:00,58.89,58.89,58.35,58.35,113700.0,41.1921,41.1921,40.8143,40.8143,113700.0
2008-10-07 13:50:00,58.35,58.36,57.95,58.21,131500.0,40.8143,40.8213,40.5345,40.7164,131500.0
2008-10-07 13:55:00,58.18,58.29,58.12,58.21,78300.0,40.6954,40.7724,40.6535,40.7164,78300.0
2008-10-07 14:00:00,58.19,58.74,58.12,58.35,75900.0,40.7024,41.0871,40.6535,40.8143,75900.0
2008-10-07 14:05:00,58.37,58.89,58.35,58.72,101700.0,40.8283,41.1921,40.8143,41.0731,101700.0
2008-10-07 14:10:00,58.72,58.8,58.15,58.8,105300.0,41.0731,41.1291,40.6744,41.1291,105300.0
2008-10-07 14:15:00,58.78,59.5,58.66,59.27,186700.0,41.1151,41.6187,41.0312,41.4579,186700.0
2008-10-07 14:20:00,59.27,59.52,58.92,58.98,121100.0,41.4579,41.6327,41.213,41.255,121100.0
2008-10-07 14:25:00,58.97,59.34,58.92,59.25,89700.0,41.248,41.5068,41.213,41.4439,89700.0
2008-10-07 14:30:00,59.27,59.71,59.27,59.46,98000.0,41.4579,41.7656,41.4579,41.5908,98000.0
2008-10-07 14:35:00,59.5,59.59,59.09,59.39,70900.0,41.6187,41.6817,41.332,41.5418,70900.0
2008-10-07 14:40:00,59.41,59.56,59.11,59.23,66300.0,41.5558,41.6607,41.3459,41.4299,66300.0
2008-10-07 14:45:00,59.2,59.48,58.91,59.45,88200.0,41.4089,41.6047,41.206,41.5838,88200.0
2008-10-07 14:50:00,59.46,59.58,59.25,59.37,100200.0,41.5908,41.6747,41.4439,41.5278,100200.0
2008-10-07 14:55:00,59.37,59.38,59.15,59.29,74700.0,41.5278,41.5348,41.3739,41.4718,74700.0
2008-10-07 15:00:00,59.31,59.32,58.88,59.04,103000.0,41.4858,41.4928,41.1851,41.297,103000.0
2008-10-07 15:05:00,59.06,59.11,58.69,58.89,109900.0,41.311,41.3459,41.0522,41.1921,109900.0
2008-10-07 15:10:00,58.89,59.35,58.89,59.31,179100.0,41.1921,41.5138,41.1921,41.4858,179100.0
2008-10-07 15:15:00,59.31,59.4,58.42,58.76,127600.0,41.4858,41.5488,40.8633,41.1011,127600.0
2008-10-07 15:20:00,58.78,59.2,58.7,58.87,194000.0,41.1151,41.4089,41.0592,41.1781,194000.0
2008-10-07 15:25:00,58.89,59.3,58.7,58.75,173300.0,41.1921,41.4788,41.0592,41.0941,173300.0
2008-10-07 15:30:00,58.76,58.99,58.61,58.95,211100.0,41.1011,41.262,40.9962,41.234,211100.0
2008-10-07 15:35:00,58.94,58.95,58.5,58.72,278800.0,41.227,41.234,40.9193,41.0731,278800.0
2008-10-07 15:40:00,58.69,58.85,58.52,58.71,115800.0,41.0522,41.1641,40.9333,41.0662,115800.0
2008-10-07 15:45:00,58.73,58.73,58.18,58.26,159100.0,41.0801,41.0801,40.6954,40.7514,159100.0
2008-10-07 15:50:00,58.26,58.93,58.12,58.56,171600.0,40.7514,41.22,40.6535,40.9612,171600.0
2008-10-07 15:55:00,58.57,58.6,57.05,57.8,505300.0,40.9682,40.9892,39.905,40.4296,505300.0
2008-10-08 09:30:00,54.0,55.96,53.35,55.96,578200.0,37.7716,39.1426,37.317,39.1426,578200.0
2008-10-08 09:35:00,55.95,56.73,55.66,56.71,419200.0,39.1356,39.6812,38.9328,39.6672,419200.0
2008-10-08 09:40:00,56.68,57.4,56.54,56.97,496600.0,39.6462,40.1498,39.5483,39.8491,496600.0
2008-10-08 09:45:00,56.84,57.02,56.43,56.96,399500.0,39.7581,39.884,39.4713,39.8421,399500.0
2008-10-08 09:50:00,56.95,57.65,56.56,57.65,402900.0,39.8351,40.3247,39.5623,40.3247,402900.0
2008-10-08 09:55:00,57.65,57.78,57.11,57.44,366500.0,40.3247,40.4156,39.947,40.1778,366500.0
2008-10-08 10:00:00,57.44,57.79,57.01,57.48,330100.0,40.1778,40.4226,39.877,40.2058,330100.0
2008-10-08 10:05:00,57.48,57.69,57.19,57.36,254400.0,40.2058,40.3527,40.0029,40.1219,254400.0
2008-10-08 10:10:00,57.36,57.63,57.17,57.63,189700.0,40.1219,40.3107,39.989,40.3107,189700.0
2008-10-08 10:15:00,57.65,58.12,56.99,56.99,193900.0,40.3247,40.6535,39.8631,39.8631,193900.0
2008-10-08 10:20:00,56.96,57.35,56.64,57.33,178900.0,39.8421,40.1149,39.6182,40.1009,178900.0
2008-10-08 10:25:00,57.28,57.4,56.26,56.51,146500.0,40.0659,40.1498,39.3524,39.5273,146500.0
2008-10-08 10:30:00,56.58,56.75,56.07,56.23,227000.0,39.5763,39.6952,39.2195,39.3315,227000.0
2008-10-08 10:35:00,56.27,56.31,55.7,56.02,190800.0,39.3594,39.3874,38.9607,39.1846,190800.0
2008-10-08 10:40:00,55.99,56.41,55.99,56.19,147600.0,39.1636,39.4574,39.1636,39.3035,147600.0
2008-10-08 10:45:00,56.18,56.28,55.58,55.85,195100.0,39.2965,39.3664,38.8768,39.0657,195100.0
2008-10-08 10:50:00,55.88,56.48,55.82,56.46,139200.0,39.0866,39.5063,39.0447,39.4923,139200.0
2008-10-08 10:55:00,56.47,56.75,56.29,56.6,129900.0,39.4993,39.6952,39.3734,39.5903,129900.0
2008-10-08 11:00:00,56.54,56.81,56.24,56.77,96500.0,39.5483,39.7371,39.3384,39.7092,96500.0
2008-10-08 11:05:00,56.77,57.0,56.3,56.62,91100.0,39.7092,39.87,39.3804,39.6042,91100.0
2008-10-08 11:10:00,56.68,56.92,56.48,56.57,94500.0,39.6462,39.8141,39.5063,39.5693,94500.0
2008-10-08 11:15:00,56.56,56.98,56.55,56.88,95300.0,39.5623,39.8561,39.5553,39.7861,95300.0
2008-10-08 11:20:00,56.9,57.3,56.78,57.3,118100.0,39.8001,40.0799,39.7162,40.0799,118100.0
2008-10-08 11:25:00,57.28,57.44,56.78,56.84,86600.0,40.0659,40.1778,39.7162,39.7581,86600.0
2008-10-08 11:30:00,56.84,56.9,56.17,56.64,128500.0,39.7581,39.8001,39.2895,39.6182,128500.0
2008-10-08 11:35:00,56.64,56.69,56.17,56.56,76700.0,39.6182,39.6532,39.2895,39.5623,76700.0
2008-10-08 11:40:00,56.46,56.61,55.61,55.95,100200.0,39.4923,39.5973,38.8978,39.1356,100200.0
2008-10-08 11:45:00,55.98,57.07,55.98,56.74,459900.0,39.1566,39.919,39.1566,39.6882,459900.0
2008-10-08 11:50:00,56.7,56.95,56.46,56.73,184900.0,39.6602,39.8351,39.4923,39.6812,184900.0
2008-10-08 11:55:00,56.74,57.3,56.4,57.18,194300.0,39.6882,40.0799,39.4504,39.996,194300.0
2008-10-08 12:00:00,57.21,57.5,56.88,57.29,192900.0,40.0169,40.2198,39.7861,40.0729,192900.0
2008-10-08 12:05:00,57.3,57.51,56.74,57.02,258700.0,40.0799,40.2268,39.6882,39.884,258700.0
2008-10-08 12:10:00,56.93,57.27,56.69,57.11,143100.0,39.8211,40.0589,39.6532,39.947,143100.0
2008-10-08 12:15:00,57.09,57.55,56.99,57.33,112800.0,39.933,40.2548,39.8631,40.1009,112800.0
2008-10-08 12:20:00,57.35,57.5,57.0,57.12,195400.0,40.1149,40.2198,39.87,39.954,195400.0
2008-10-08 12:25:00,57.11,57.48,57.0,57.37,142900.0,39.947,40.2058,39.87,40.1289,142900.0
2008-10-08 12:30:00,57.4,57.5,57.05,57.11,141900.0,40.1498,40.2198,39.905,39.947,141900.0
2008-10-08 12:35:00,57.12,57.56,56.98,57.07,144800.0,39.954,40.2618,39.8561,39.919,144800.0
2008-10-08 12:40:00,57.04,57.58,57.04,57.1,139800.0,39.898,40.2757,39.898,39.94,139800.0
2008-10-08 12:45:00,57.14,57.38,56.99,57.15,82700.0,39.968,40.1358,39.8631,39.975,82700.0
2008-10-08 12:50:00,57.13,57.34,57.02,57.3,110700.0,39.961,40.1079,39.884,40.0799,110700.0
2008-10-08 12:55:00,57.31,57.45,57.05,57.22,52400.0,40.0869,40.1848,39.905,40.0239,52400.0
2008-10-08 13:00:00,57.18,57.7,57.16,57.69,110400.0,39.996,40.3597,39.982,40.3527,110400.0
2008-10-08 13:05:00,57.64,57.86,57.42,57.84,87600.0,40.3177,40.4716,40.1638,40.4576,87600.0
2008-10-08 13:10:00,57.84,57.84,57.46,57.79,79600.0,40.4576,40.4576,40.1918,40.4226,79600.0
2008-10-08 13:15:00,57.78,57.9,57.54,57.89,81500.0,40.4156,40.4996,40.2478,40.4926,81500.0
2008-10-08 13:20:00,57.83,57.94,57.7,57.74,63100.0,40.4506,40.5276,40.3597,40.3877,63100.0
2008-10-08 13:25:00,57.74,57.81,57.37,57.38,54400.0,40.3877,40.4366,40.1289,40.1358,54400.0
2008-10-08 13:30:00,57.45,57.75,57.37,57.7,68500.0,40.1848,40.3947,40.1289,40.3597,68500.0
2008-10-08 13:35:00,57.7,58.1,57.7,57.81,111300.0,40.3597,40.6395,40.3597,40.4366,111300.0
2008-10-08 13:40:00,57.75,58.1,57.7,57.9,81800.0,40.3947,40.6395,40.3597,40.4996,81800.0
2008-10-08 13:45:00,57.87,57.91,57.59,57.71,164300.0,40.4786,40.5066,40.2827,40.3667,164300.0
2008-10-08 13:50:00,57.71,57.71,57.47,57.62,109700.0,40.3667,40.3667,40.1988,40.3037,109700.0
2008-10-08 13:55:00,57.63,57.68,57.42,57.46,118500.0,40.3107,40.3457,40.1638,40.1918,118500.0
2008-10-08 14:00:00,57.46,57.7,57.31,57.68,98400.0,40.1918,40.3597,40.0869,40.3457,98400.0
2008-10-08 14:05:00,57.68,57.71,57.42,57.62,124600.0,40.3457,40.3667,40.1638,40.3037,124600.0
2008-10-08 14:10:00,57.64,58.08,57.63,57.9,195000.0,40.3177,40.6255,40.3107,40.4996,195000.0
2008-10-08 14:15:00,57.93,58.03,57.77,58.0,94600.0,40.5206,40.5905,40.4086,40.5695,94600.0
2008-10-08 14:20:00,58.01,58.65,58.01,58.51,185000.0,40.5765,41.0242,40.5765,40.9263,185000.0
2008-10-08 14:25:00,58.52,58.52,58.19,58.32,96200.0,40.9333,40.9333,40.7024,40.7934,96200.0
2008-10-08 14:30:00,58.34,58.57,58.17,58.2,84000.0,40.8073,40.9682,40.6884,40.7094,84000.0
2008-10-08 14:35:00,58.18,58.37,58.01,58.35,71000.0,40.6954,40.8283,40.5765,40.8143,71000.0
2008-10-08 14:40:00,58.32,58.44,57.66,57.8,108400.0,40.7934,40.8773,40.3317,40.4296,108400.0
2008-10-08 14:45:00,57.81,58.15,57.79,57.93,64300.0,40.4366,40.6744,40.4226,40.5206,64300.0
2008-10-08 14:50:00,57.92,58.13,57.8,58.08,85000.0,40.5136,40.6605,40.4296,40.6255,85000.0
2008-10-08 14:55:00,58.14,58.39,58.12,58.18,52000.0,40.6675,40.8423,40.6535,40.6954,52000.0
2008-10-08 15:00:00,58.19,58.23,57.57,58.12,89100.0,40.7024,40.7304,40.2687,40.6535,89100.0
2008-10-08 15:05:00,58.07,58.34,57.92,58.14,74700.0,40.6185,40.8073,40.5136,40.6675,74700.0
2008-10-08 15:10:00,58.12,58.38,58.05,58.08,83300.0,40.6535,40.8353,40.6045,40.6255,83300.0
2008-10-08 15:15:00,58.07,58.73,57.9,58.73,62800.0,40.6185,41.0801,40.4996,41.0801,62800.0
2008-10-08 15:20:00,58.79,58.8,58.35,58.61,70000.0,41.1221,41.1291,40.8143,40.9962,70000.0
2008-10-08 15:25:00,58.63,58.76,58.26,58.46,90300.0,41.0102,41.1011,40.7514,40.8913,90300.0
2008-10-08 15:30:00,58.46,58.72,57.89,58.13,196200.0,40.8913,41.0731,40.4926,40.6605,196200.0
2008-10-08 15:35:00,58.1,58.1,57.5,57.57,204800.0,40.6395,40.6395,40.2198,40.2687,204800.0
2008-10-08 15:40:00,57.62,57.75,57.38,57.67,158700.0,40.3037,40.3947,40.1358,40.3387,158700.0
2008-10-08 15:45:00,57.69,57.69,57.09,57.22,156000.0,40.3527,40.3527,39.933,40.0239,156000.0
2008-10-08 15:50:00,57.19,57.5,56.72,56.8,184800.0,40.0029,40.2198,39.6742,39.7302,184800.0
2008-10-08 15:55:00,56.78,57.06,56.62,56.89,220600.0,39.7162,39.912,39.6042,39.7931,220600.0
2008-10-09 09:30:00,57.4,57.65,56.68,57.18,153700.0,40.1498,40.3247,39.6462,39.996,153700.0
2008-10-09 09:35:00,57.23,57.5,56.26,56.55,68700.0,40.0309,40.2198,39.3524,39.5553,68700.0
2008-10-09 09:40:00,56.52,57.33,56.34,57.24,98600.0,39.5343,40.1009,39.4084,40.0379,98600.0
2008-10-09 09:45:00,57.25,57.37,56.56,56.59,111900.0,40.0449,40.1289,39.5623,39.5833,111900.0
2008-10-09 09:50:00,56.58,57.27,56.57,56.87,61500.0,39.5763,40.0589,39.5693,39.7791,61500.0
2008-10-09 09:55:00,56.89,56.89,56.36,56.71,117100.0,39.7931,39.7931,39.4224,39.6672,117100.0
2008-10-09 10:00:00,56.66,56.89,56.4,56.86,121300.0,39.6322,39.7931,39.4504,39.7721,121300.0
2008-10-09 10:05:00,56.87,56.95,56.44,56.83,86900.0,39.7791,39.8351,39.4783,39.7511,86900.0
2008-10-09 10:10:00,56.82,57.04,56.74,56.98,134900.0,39.7441,39.898,39.6882,39.8561,134900.0
2008-10-09 10:15:00,56.96,57.35,56.91,57.22,111000.0,39.8421,40.1149,39.8071,40.0239,111000.0
2008-10-09 10:20:00,57.2,57.41,56.69,56.69,99700.0,40.0099,40.1568,39.6532,39.6532,99700.0
2008-10-09 10:25:00,56.7,56.81,56.41,56.53,168800.0,39.6602,39.7371,39.4574,39.5413,168800.0
2008-10-09 10:30:00,56.53,56.88,56.4,56.83,106000.0,39.5413,39.7861,39.4504,39.7511,106000.0
2008-10-09 10:35:00,56.83,57.14,56.61,56.62,107200.0,39.7511,39.968,39.5973,39.6042,107200.0
2008-10-09 10:40:00,56.61,56.97,56.61,56.8,182800.0,39.5973,39.8491,39.5973,39.7302,182800.0
2008-10-09 10:45:00,56.8,57.27,56.58,57.15,68600.0,39.7302,40.0589,39.5763,39.975,68600.0
2008-10-09 10:50:00,57.13,57.22,56.71,56.78,83500.0,39.961,40.0239,39.6672,39.7162,83500.0
2008-10-09 10:55:00,56.77,57.22,56.6,56.64,157200.0,39.7092,40.0239,39.5903,39.6182,157200.0
2008-10-09 11:00:00,56.67,56.95,56.59,56.67,108100.0,39.6392,39.8351,39.5833,39.6392,108100.0
2008-10-09 11:05:00,56.68,57.12,56.65,56.96,114200.0,39.6462,39.954,39.6252,39.8421,114200.0
2008-10-09 11:10:00,56.95,57.09,56.7,57.0,86000.0,39.8351,39.933,39.6602,39.87,86000.0
2008-10-09 11:15:00,57.0,57.36,56.8,57.36,89200.0,39.87,40.1219,39.7302,40.1219,89200.0
2008-10-09 11:20:00,57.34,57.68,57.13,57.18,57500.0,40.1079,40.3457,39.961,39.996,57500.0
2008-10-09 11:25:00,57.17,57.38,56.88,57.38,42800.0,39.989,40.1358,39.7861,40.1358,42800.0
2008-10-09 11:30:00,57.38,57.44,56.99,57.37,62900.0,40.1358,40.1778,39.8631,40.1289,62900.0
2008-10-09 11:35:00,57.33,57.96,57.33,57.58,57300.0,40.1009,40.5415,40.1009,40.2757,57300.0
2008-10-09 11:40:00,57.57,57.84,57.49,57.82,50000.0,40.2687,40.4576,40.2128,40.4436,50000.0
2008-10-09 11:45:00,57.78,58.01,57.77,57.79,71400.0,40.4156,40.5765,40.4086,40.4226,71400.0
2008-10-09 11:50:00,57.75,57.86,57.47,57.66,70800.0,40.3947,40.4716,40.1988,40.3317,70800.0
2008-10-09 11:55:00,57.65,57.77,57.58,57.64,87800.0,40.3247,40.4086,40.2757,40.3177,87800.0
2008-10-09 12:00:00,57.64,57.79,57.4,57.54,51700.0,40.3177,40.4226,40.1498,40.2478,51700.0
2008-10-09 12:05:00,57.53,57.9,57.38,57.75,44300.0,40.2408,40.4996,40.1358,40.3947,44300.0
2008-10-09 12:10:00,57.74,57.9,57.56,57.56,33000.0,40.3877,40.4996,40.2618,40.2618,33000.0
2008-10-09 12:15:00,57.55,57.99,57.55,57.89,112500.0,40.2548,40.5625,40.2548,40.4926,112500.0
2008-10-09 12:20:00,57.87,58.0,57.76,57.93,34200.0,40.4786,40.5695,40.4016,40.5206,34200.0
2008-10-09 12:25:00,57.92,57.94,57.49,57.49,29400.0,40.5136,40.5276,40.2128,40.2128,29400.0
2008-10-09 12:30:00,57.5,57.51,57.14,57.24,62500.0,40.2198,40.2268,39.968,40.0379,62500.0
2008-10-09 12:35:00,57.24,57.31,57.07,57.07,39500.0,40.0379,40.0869,39.919,39.919,39500.0
2008-10-09 12:40:00,57.07,57.13,56.83,57.02,39900.0,39.919,39.961,39.7511,39.884,39900.0
2008-10-09 12:45:00,57.02,57.03,56.68,56.72,74700.0,39.884,39.891,39.6462,39.6742,74700.0
2008-10-09 12:50:00,56.72,56.95,56.71,56.89,73100.0,39.6742,39.8351,39.6672,39.7931,73100.0
2008-10-09 12:55:00,56.89,57.01,56.84,56.97,78100.0,39.7931,39.877,39.7581,39.8491,78100.0
2008-10-09 13:00:00,56.99,57.1,56.94,57.04,42900.0,39.8631,39.94,39.8281,39.898,42900.0
2008-10-09 13:05:00,57.04,57.04,56.89,56.96,43100.0,39.898,39.898,39.7931,39.8421,43100.0
2008-10-09 13:10:00,56.96,57.25,56.95,57.18,83300.0,39.8421,40.0449,39.8351,39.996,83300.0
2008-10-09 13:15:00,57.18,57.26,57.15,57.21,71100.0,39.996,40.0519,39.975,40.0169,71100.0
2008-10-09 13:20:00,57.22,57.22,56.93,57.11,28100.0,40.0239,40.0239,39.8211,39.947,28100.0
2008-10-09 13:25:00,57.08,57.7,56.96,57.63,82500.0,39.926,40.3597,39.8421,40.3107,82500.0
2008-10-09 13:30:00,57.53,57.66,57.47,57.53,55100.0,40.2408,40.3317,40.1988,40.2408,55100.0
2008-10-09 13:35:00,57.46,57.69,57.23,57.27,40100.0,40.1918,40.3527,40.0309,40.0589,40100.0
2008-10-09 13:40:00,57.27,57.48,57.27,57.47,27200.0,40.0589,40.2058,40.0589,40.1988,27200.0
2008-10-09 13:45:00,57.47,57.53,57.26,57.42,35300.0,40.1988,40.2408,40.0519,40.1638,35300.0
2008-10-09 13:50:00,57.41,57.48,57.17,57.25,47600.0,40.1568,40.2058,39.989,40.0449,47600.0
2008-10-09 13:55:00,57.24,57.35,57.22,57.3,24200.0,40.0379,40.1149,40.0239,40.0799,24200.0
2008-10-09 14:00:00,57.31,57.5,57.29,57.33,32300.0,40.0869,40.2198,40.0729,40.1009,32300.0
2008-10-09 14:05:00,57.32,57.33,57.15,57.27,44200.0,40.0939,40.1009,39.975,40.0589,44200.0
2008-10-09 14:10:00,57.26,57.29,57.0,57.07,27200.0,40.0519,40.0729,39.87,39.919,27200.0
2008-10-09 14:15:00,57.05,57.2,56.77,56.93,45800.0,39.905,40.0099,39.7092,39.8211,45800.0
2008-10-09 14:20:00,56.88,56.97,56.74,56.97,37400.0,39.7861,39.8491,39.6882,39.8491,37400.0
2008-10-09 14:25:00,56.99,57.0,56.78,56.82,43500.0,39.8631,39.87,39.7162,39.7441,43500.0
2008-10-09 14:30:00,56.8,56.98,56.75,56.94,66400.0,39.7302,39.8561,39.6952,39.8281,66400.0
2008-10-09 14:35:00,56.91,57.11,56.86,57.04,78400.0,39.8071,39.947,39.7721,39.898,78400.0
2008-10-09 14:40:00,57.04,57.21,56.98,57.05,68800.0,39.898,40.0169,39.8561,39.905,68800.0
2008-10-09 14:45:00,57.05,57.05,56.77,56.92,41700.0,39.905,39.905,39.7092,39.8141,41700.0
2008-10-09 14:50:00,56.91,57.08,56.85,56.94,104600.0,39.8071,39.926,39.7651,39.8281,104600.0
2008-10-09 14:55:00,56.95,57.17,56.87,56.9,65600.0,39.8351,39.989,39.7791,39.8001,65600.0
2008-10-09 15:00:00,56.9,56.97,56.46,56.51,116900.0,39.8001,39.8491,39.4923,39.5273,116900.0
2008-10-09 15:05:00,56.57,57.0,56.55,56.95,101200.0,39.5693,39.87,39.5553,39.8351,101200.0
2008-10-09 15:10:00,56.95,56.97,56.29,56.29,82800.0,39.8351,39.8491,39.3734,39.3734,82800.0
2008-10-09 15:15:00,56.29,56.57,56.1,56.14,95400.0,39.3734,39.5693,39.2405,39.2685,95400.0
2008-10-09 15:20:00,56.17,56.26,55.92,56.04,152900.0,39.2895,39.3524,39.1146,39.1986,152900.0
2008-10-09 15:25:00,56.05,56.09,55.51,55.64,97200.0,39.2055,39.2335,38.8278,38.9188,97200.0
2008-10-09 15:30:00,55.64,55.88,55.29,55.31,146300.0,38.9188,39.0866,38.6739,38.6879,146300.0
2008-10-09 15:35:00,55.35,55.35,54.29,54.3,263100.0,38.7159,38.7159,37.9745,37.9815,263100.0
2008-10-09 15:40:00,54.3,54.35,52.92,53.04,310200.0,37.9815,38.0164,37.0162,37.1001,310200.0
2008-10-09 15:45:00,53.04,53.55,52.7,53.55,245300.0,37.1001,37.4569,36.8623,37.4569,245300.0
2008-10-09 15:50:00,53.55,54.81,53.48,54.7,297800.0,37.4569,38.3382,37.4079,38.2613,297800.0
2008-10-09 15:55:00,54.8,55.86,54.45,54.45,477400.0,38.3312,39.0726,38.0864,38.0864,477400.0
2008-10-10 09:30:00,53.13,53.31,52.02,52.05,218600.0,37.1631,37.289,36.3867,36.4077,218600.0
2008-10-10 09:35:00,52.05,52.58,51.0,52.58,196400.0,36.4077,36.7784,35.6732,36.7784,196400.0
2008-10-10 09:40:00,52.53,54.78,52.38,54.07,231000.0,36.7434,38.3172,36.6385,37.8206,231000.0
2008-10-10 09:45:00,54.06,54.36,53.4,54.09,287000.0,37.8136,38.0234,37.3519,37.8346,287000.0
2008-10-10 09:50:00,54.09,54.16,52.96,53.74,392800.0,37.8346,37.8835,37.0442,37.5898,392800.0
2008-10-10 09:55:00,53.71,53.89,51.97,52.97,276600.0,37.5688,37.6947,36.3517,37.0512,276600.0
2008-10-10 10:00:00,53.09,54.07,51.98,53.8,185200.0,37.1351,37.8206,36.3587,37.6317,185200.0
2008-10-10 10:05:00,53.75,55.09,53.63,54.64,245200.0,37.5968,38.5341,37.5128,38.2193,245200.0
2008-10-10 10:10:00,54.65,54.89,53.83,53.86,194500.0,38.2263,38.3942,37.6527,37.6737,194500.0
2008-10-10 10:15:00,53.92,54.19,53.51,53.89,147100.0,37.7157,37.9045,37.4289,37.6947,147100.0
2008-10-10 10:20:00,53.93,54.29,53.56,53.77,122800.0,37.7227,37.9745,37.4639,37.6107,122800.0
2008-10-10 10:25:00,53.78,53.97,53.36,53.41,73100.0,37.6177,37.7506,37.324,37.3589,73100.0
2008-10-10 10:30:00,53.42,53.76,52.78,52.8,114500.0,37.3659,37.6038,36.9183,36.9323,114500.0
2008-10-10 10:35:00,52.81,53.54,52.79,53.22,102800.0,36.9393,37.4499,36.9253,37.226,102800.0
2008-10-10 10:40:00,53.21,53.21,52.25,52.88,147300.0,37.219,37.219,36.5475,36.9882,147300.0
2008-10-10 10:45:00,52.97,52.98,52.44,52.85,129600.0,37.0512,37.0582,36.6804,36.9672,129600.0
2008-10-10 10:50:00,52.84,53.11,52.63,52.91,121400.0,36.9602,37.1491,36.8133,37.0092,121400.0
2008-10-10 10:55:00,52.87,52.99,52.38,52.59,93100.0,36.9812,37.0652,36.6385,36.7854,93100.0
2008-10-10 11:00:00,52.69,52.92,52.33,52.42,92200.0,36.8553,37.0162,36.6035,36.6665,92200.0
2008-10-10 11:05:00,52.4,52.81,52.06,52.11,111300.0,36.6525,36.9393,36.4146,36.4496,111300.0
2008-10-10 11:10:00,52.11,52.4,51.75,52.31,156100.0,36.4496,36.6525,36.1978,36.5895,156100.0
2008-10-10 11:15:00,52.31,52.8,52.31,52.5,169300.0,36.5895,36.9323,36.5895,36.7224,169300.0
2008-10-10 11:20:00,52.46,52.68,51.96,52.19,98400.0,36.6944,36.8483,36.3447,36.5056,98400.0
2008-10-10 11:25:00,52.19,52.38,51.9,52.15,87900.0,36.5056,36.6385,36.3027,36.4776,87900.0
2008-10-10 11:30:00,52.09,52.24,51.81,51.91,129100.0,36.4356,36.5406,36.2398,36.3097,129100.0
2008-10-10 11:35:00,51.92,52.35,51.88,52.19,100800.0,36.3167,36.6175,36.2887,36.5056,100800.0
2008-10-10 11:40:00,52.22,52.53,51.95,52.02,162800.0,36.5266,36.7434,36.3377,36.3867,162800.0
2008-10-10 11:45:00,52.02,52.96,51.95,52.06,160100.0,36.3867,37.0442,36.3377,36.4146,160100.0
2008-10-10 11:50:00,52.05,52.34,51.93,52.01,185900.0,36.4077,36.6105,36.3237,36.3797,185900.0
2008-10-10 11:55:00,52.01,52.26,51.57,52.0,227100.0,36.3797,36.5545,36.0719,36.3727,227100.0
2008-10-10 12:00:00,51.99,52.36,51.84,52.32,207100.0,36.3657,36.6245,36.2608,36.5965,207100.0
2008-10-10 12:05:00,52.31,52.61,52.26,52.56,147000.0,36.5895,36.7994,36.5545,36.7644,147000.0
2008-10-10 12:10:00,52.58,53.0,52.47,52.88,113300.0,36.7784,37.0722,36.7014,36.9882,113300.0
2008-10-10 12:15:00,52.85,53.1,52.56,52.67,140400.0,36.9672,37.1421,36.7644,36.8413,140400.0
2008-10-10 12:20:00,52.68,53.4,52.68,53.09,80900.0,36.8483,37.3519,36.8483,37.1351,80900.0
2008-10-10 12:25:00,53.12,53.37,52.72,52.78,66100.0,37.1561,37.331,36.8763,36.9183,66100.0
2008-10-10 12:30:00,52.79,54.4,52.6,52.64,210700.0,36.9253,38.0514,36.7924,36.8203,210700.0
2008-10-10 12:35:00,52.65,52.83,52.27,52.65,111200.0,36.8273,36.9532,36.5615,36.8273,111200.0
2008-10-10 12:40:00,52.6,53.54,52.56,53.13,127400.0,36.7924,37.4499,36.7644,37.1631,127400.0
2008-10-10 12:45:00,53.11,53.37,52.8,52.85,61700.0,37.1491,37.331,36.9323,36.9672,61700.0
2008-10-10 12:50:00,52.82,53.26,52.8,53.09,47800.0,36.9462,37.254,36.9323,37.1351,47800.0
2008-10-10 12:55:00,53.07,53.18,52.82,53.09,38200.0,37.1211,37.1981,36.9462,37.1351,38200.0
2008-10-10 13:00:00,53.08,53.08,52.66,52.83,49500.0,37.1281,37.1281,36.8343,36.9532,49500.0
2008-10-10 13:05:00,52.82,53.06,52.77,52.83,44100.0,36.9462,37.1141,36.9113,36.9532,44100.0
2008-10-10 13:10:00,52.8,52.82,52.15,52.32,51200.0,36.9323,36.9462,36.4776,36.5965,51200.0
2008-10-10 13:15:00,52.3,52.33,52.02,52.11,42500.0,36.5825,36.6035,36.3867,36.4496,42500.0
2008-10-10 13:20:00,52.07,52.38,51.96,52.19,59500.0,36.4216,36.6385,36.3447,36.5056,59500.0
2008-10-10 13:25:00,52.18,52.49,52.13,52.35,39500.0,36.4986,36.7154,36.4636,36.6175,39500.0
2008-10-10 13:30:00,52.36,52.36,52.05,52.16,53600.0,36.6245,36.6245,36.4077,36.4846,53600.0
2008-10-10 13:35:00,52.15,52.42,51.98,52.18,115400.0,36.4776,36.6665,36.3587,36.4986,115400.0
2008-10-10 13:40:00,52.18,52.19,51.91,51.97,97000.0,36.4986,36.5056,36.3097,36.3517,97000.0
2008-10-10 13:45:00,51.95,51.95,51.28,51.49,126800.0,36.3377,36.3377,35.8691,36.0159,126800.0
2008-10-10 13:50:00,51.52,52.08,51.4,51.48,150800.0,36.0369,36.4286,35.953,36.0089,150800.0
2008-10-10 13:55:00,51.48,52.25,51.42,52.24,137500.0,36.0089,36.5475,35.967,36.5406,137500.0
2008-10-10 14:00:00,52.19,52.58,51.97,52.54,96000.0,36.5056,36.7784,36.3517,36.7504,96000.0
2008-10-10 14:05:00,52.52,52.95,52.36,52.94,86900.0,36.7364,37.0372,36.6245,37.0302,86900.0
2008-10-10 14:10:00,52.95,53.24,52.62,52.82,142400.0,37.0372,37.24,36.8064,36.9462,142400.0
2008-10-10 14:15:00,52.84,53.02,52.07,52.15,167800.0,36.9602,37.0861,36.4216,36.4776,167800.0
2008-10-10 14:20:00,52.15,52.67,52.03,52.05,109100.0,36.4776,36.8413,36.3937,36.4077,109100.0
2008-10-10 14:25:00,52.04,52.45,51.99,52.22,142100.0,36.4007,36.6874,36.3657,36.5266,142100.0
2008-10-10 14:30:00,52.21,52.65,52.08,52.13,84800.0,36.5196,36.8273,36.4286,36.4636,84800.0
2008-10-10 14:35:00,52.1,52.4,52.01,52.4,110900.0,36.4426,36.6525,36.3797,36.6525,110900.0
2008-10-10 14:40:00,52.4,52.6,52.23,52.48,122400.0,36.6525,36.7924,36.5336,36.7084,122400.0
2008-10-10 14:45:00,52.48,53.1,52.4,52.7,116500.0,36.7084,37.1421,36.6525,36.8623,116500.0
2008-10-10 14:50:00,52.7,52.82,52.26,52.26,43700.0,36.8623,36.9462,36.5545,36.5545,43700.0
2008-10-10 14:55:00,52.27,52.39,51.98,52.33,98000.0,36.5615,36.6455,36.3587,36.6035,98000.0
2008-10-10 15:00:00,52.32,52.69,52.23,52.49,122400.0,36.5965,36.8553,36.5336,36.7154,122400.0
2008-10-10 15:05:00,52.51,52.85,52.12,52.76,120200.0,36.7294,36.9672,36.4566,36.9043,120200.0
2008-10-10 15:10:00,52.78,53.85,52.56,53.46,186100.0,36.9183,37.6667,36.7644,37.3939,186100.0
2008-10-10 15:15:00,53.43,54.04,53.1,53.51,183600.0,37.3729,37.7996,37.1421,37.4289,183600.0
2008-10-10 15:20:00,53.49,54.05,53.38,53.97,130300.0,37.4149,37.8066,37.338,37.7506,130300.0
2008-10-10 15:25:00,53.97,54.5,53.91,54.2,206900.0,37.7506,38.1214,37.7087,37.9115,206900.0
2008-10-10 15:30:00,54.17,54.96,54.1,54.83,221100.0,37.8905,38.4431,37.8416,38.3522,221100.0
2008-10-10 15:35:00,54.84,55.99,54.81,55.75,252500.0,38.3592,39.1636,38.3382,38.9957,252500.0
2008-10-10 15:40:00,55.76,55.76,54.58,54.87,340200.0,39.0027,39.0027,38.1773,38.3802,340200.0
2008-10-10 15:45:00,54.91,55.29,54.45,54.93,261200.0,38.4081,38.6739,38.0864,38.4221,261200.0
2008-10-10 15:50:00,54.95,54.95,54.02,54.37,267600.0,38.4361,38.4361,37.7856,38.0304,267600.0
2008-10-10 15:55:00,54.4,54.42,53.95,53.95,323300.0,38.0514,38.0654,37.7367,37.7367,323300.0
2008-10-13 09:30:00,56.1,56.43,55.75,56.31,210700.0,39.2405,39.4713,38.9957,39.3874,210700.0
2008-10-13 09:35:00,56.33,56.9,56.22,56.7,210600.0,39.4014,39.8001,39.3245,39.6602,210600.0
2008-10-13 09:40:00,56.65,56.71,56.06,56.2,187600.0,39.6252,39.6672,39.2125,39.3105,187600.0
2008-10-13 09:45:00,56.25,56.58,56.06,56.58,103000.0,39.3454,39.5763,39.2125,39.5763,103000.0
2008-10-13 09:50:00,56.55,56.59,56.04,56.12,101700.0,39.5553,39.5833,39.1986,39.2545,101700.0
2008-10-13 09:55:00,56.13,56.27,55.87,55.94,143200.0,39.2615,39.3594,39.0796,39.1286,143200.0
2008-10-13 10:00:00,55.95,56.22,55.93,56.2,143500.0,39.1356,39.3245,39.1216,39.3105,143500.0
2008-10-13 10:05:00,56.22,56.33,56.1,56.33,210300.0,39.3245,39.4014,39.2405,39.4014,210300.0
2008-10-13 10:10:00,56.3,56.41,56.11,56.41,119200.0,39.3804,39.4574,39.2475,39.4574,119200.0
2008-10-13 10:15:00,56.43,56.5,56.2,56.42,121700.0,39.4713,39.5203,39.3105,39.4644,121700.0
2008-10-13 10:20:00,56.4,56.5,56.18,56.2,77200.0,39.4504,39.5203,39.2965,39.3105,77200.0
2008-10-13 10:25:00,56.2,57.05,56.16,56.95,184200.0,39.3105,39.905,39.2825,39.8351,184200.0
2008-10-13 10:30:00,56.95,57.12,56.89,56.89,134800.0,39.8351,39.954,39.7931,39.7931,134800.0
2008-10-13 10:35:00,56.89,57.03,56.73,57.03,110000.0,39.7931,39.891,39.6812,39.891,110000.0
2008-10-13 10:40:00,57.03,57.17,56.94,57.17,75800.0,39.891,39.989,39.8281,39.989,75800.0
2008-10-13 10:45:00,57.16,57.38,56.99,57.3,107300.0,39.982,40.1358,39.8631,40.0799,107300.0
2008-10-13 10:50:00,57.3,57.69,57.25,57.56,76200.0,40.0799,40.3527,40.0449,40.2618,76200.0
2008-10-13 10:55:00,57.56,57.83,57.53,57.7,82200.0,40.2618,40.4506,40.2408,40.3597,82200.0
2008-10-13 11:00:00,57.69,58.0,57.56,57.91,140400.0,40.3527,40.5695,40.2618,40.5066,140400.0
2008-10-13 11:05:00,57.89,58.13,57.88,58.06,121700.0,40.4926,40.6605,40.4856,40.6115,121700.0
2008-10-13 11:10:00,58.06,58.1,57.88,58.01,111700.0,40.6115,40.6395,40.4856,40.5765,111700.0
2008-10-13 11:15:00,58.01,58.1,57.8,57.84,83100.0,40.5765,40.6395,40.4296,40.4576,83100.0
2008-10-13 11:20:00,57.83,57.98,57.73,57.91,81000.0,40.4506,40.5555,40.3807,40.5066,81000.0
2008-10-13 11:25:00,57.93,58.1,57.89,58.0,71300.0,40.5206,40.6395,40.4926,40.5695,71300.0
2008-10-13 11:30:00,58.07,58.3,58.03,58.22,69800.0,40.6185,40.7794,40.5905,40.7234,69800.0
2008-10-13 11:35:00,58.21,58.45,58.03,58.42,114900.0,40.7164,40.8843,40.5905,40.8633,114900.0
2008-10-13 11:40:00,58.43,58.49,58.32,58.35,67600.0,40.8703,40.9123,40.7934,40.8143,67600.0
2008-10-13 11:45:00,58.35,58.35,57.99,58.0,89100.0,40.8143,40.8143,40.5625,40.5695,89100.0
2008-10-13 11:50:00,58.03,58.09,57.98,58.03,96500.0,40.5905,40.6325,40.5555,40.5905,96500.0
2008-10-13 11:55:00,58.02,58.24,58.02,58.18,46000.0,40.5835,40.7374,40.5835,40.6954,46000.0
2008-10-13 12:00:00,58.21,58.3,58.05,58.22,69400.0,40.7164,40.7794,40.6045,40.7234,69400.0
2008-10-13 12:05:00,58.2,58.35,58.17,58.33,60400.0,40.7094,40.8143,40.6884,40.8004,60400.0
2008-10-13 12:10:00,58.33,58.39,58.17,58.37,62200.0,40.8004,40.8423,40.6884,40.8283,62200.0
2008-10-13 12:15:00,58.4,58.49,58.23,58.27,79000.0,40.8493,40.9123,40.7304,40.7584,79000.0
2008-10-13 12:20:00,58.27,58.32,58.11,58.17,57900.0,40.7584,40.7934,40.6465,40.6884,57900.0
2008-10-13 12:25:00,58.18,58.22,58.08,58.08,78000.0,40.6954,40.7234,40.6255,40.6255,78000.0
2008-10-13 12:30:00,58.1,58.11,57.96,57.96,191600.0,40.6395,40.6465,40.5415,40.5415,191600.0
2008-10-13 12:35:00,57.97,57.99,57.87,57.92,47300.0,40.5485,40.5625,40.4786,40.5136,47300.0
2008-10-13 12:40:00,57.94,58.0,57.92,57.99,28700.0,40.5276,40.5695,40.5136,40.5625,28700.0
2008-10-13 12:45:00,57.98,58.02,57.95,58.0,37200.0,40.5555,40.5835,40.5345,40.5695,37200.0
2008-10-13 12:50:00,57.98,58.1,57.89,58.03,100600.0,40.5555,40.6395,40.4926,40.5905,100600.0
2008-10-13 12:55:00,58.03,58.16,58.02,58.16,88400.0,40.5905,40.6814,40.5835,40.6814,88400.0
2008-10-13 13:00:00,58.18,58.28,58.12,58.12,72600.0,40.6954,40.7654,40.6535,40.6535,72600.0
2008-10-13 13:05:00,58.12,58.27,57.96,58.22,95800.0,40.6535,40.7584,40.5415,40.7234,95800.0
2008-10-13 13:10:00,58.25,58.33,58.2,58.31,71500.0,40.7444,40.8004,40.7094,40.7864,71500.0
2008-10-13 13:15:00,58.31,58.61,58.31,58.53,82400.0,40.7864,40.9962,40.7864,40.9402,82400.0
2008-10-13 13:20:00,58.51,58.6,58.49,58.59,44000.0,40.9263,40.9892,40.9123,40.9822,44000.0
2008-10-13 13:25:00,58.59,58.65,58.55,58.61,49000.0,40.9822,41.0242,40.9542,40.9962,49000.0
2008-10-13 13:30:00,58.61,58.74,58.56,58.62,46600.0,40.9962,41.0871,40.9612,41.0032,46600.0
2008-10-13 13:35:00,58.61,58.64,58.48,58.56,34100.0,40.9962,41.0172,40.9053,40.9612,34100.0
2008-10-13 13:40:00,58.54,58.59,58.37,58.45,64300.0,40.9472,40.9822,40.8283,40.8843,64300.0
2008-10-13 13:45:00,58.44,58.59,58.38,58.48,39400.0,40.8773,40.9822,40.8353,40.9053,39400.0
2008-10-13 13:50:00,58.49,58.51,58.31,58.33,34200.0,40.9123,40.9263,40.7864,40.8004,34200.0
2008-10-13 13:55:00,58.32,58.54,58.19,58.3,108800.0,40.7934,40.9472,40.7024,40.7794,108800.0
2008-10-13 14:00:00,58.3,58.35,58.14,58.23,46700.0,40.7794,40.8143,40.6675,40.7304,46700.0
2008-10-13 14:05:00,58.21,58.33,57.86,58.0,61400.0,40.7164,40.8004,40.4716,40.5695,61400.0
2008-10-13 14:10:00,58.0,58.26,57.96,58.24,72500.0,40.5695,40.7514,40.5415,40.7374,72500.0
2008-10-13 14:15:00,58.22,58.22,58.07,58.15,47300.0,40.7234,40.7234,40.6185,40.6744,47300.0
2008-10-13 14:20:00,58.14,58.15,57.9,57.94,62100.0,40.6675,40.6744,40.4996,40.5276,62100.0
2008-10-13 14:25:00,57.95,58.09,57.85,57.95,89400.0,40.5345,40.6325,40.4646,40.5345,89400.0
2008-10-13 14:30:00,57.96,58.25,57.95,58.17,140300.0,40.5415,40.7444,40.5345,40.6884,140300.0
2008-10-13 14:35:00,58.16,58.26,58.06,58.15,69800.0,40.6814,40.7514,40.6115,40.6744,69800.0
2008-10-13 14:40:00,58.17,58.44,58.16,58.35,67000.0,40.6884,40.8773,40.6814,40.8143,67000.0
2008-10-13 14:45:00,58.35,58.47,58.21,58.46,49900.0,40.8143,40.8983,40.7164,40.8913,49900.0
2008-10-13 14:50:00,58.45,58.49,58.17,58.35,53900.0,40.8843,40.9123,40.6884,40.8143,53900.0
2008-10-13 14:55:00,58.34,58.58,58.29,58.49,74000.0,40.8073,40.9752,40.7724,40.9123,74000.0
2008-10-13 15:00:00,58.48,58.64,58.41,58.54,76300.0,40.9053,41.0172,40.8563,40.9472,76300.0
2008-10-13 15:05:00,58.54,58.7,58.46,58.48,75600.0,40.9472,41.0592,40.8913,40.9053,75600.0
2008-10-13 15:10:00,58.49,58.61,58.3,58.51,78100.0,40.9123,40.9962,40.7794,40.9263,78100.0
2008-10-13 15:15:00,58.5,58.64,58.33,58.58,55200.0,40.9193,41.0172,40.8004,40.9752,55200.0
2008-10-13 15:20:00,58.56,58.76,58.37,58.74,87200.0,40.9612,41.1011,40.8283,41.0871,87200.0
2008-10-13 15:25:00,58.74,58.93,58.73,58.78,130100.0,41.0871,41.22,41.0801,41.1151,130100.0
2008-10-13 15:30:00,58.8,59.18,58.68,59.15,144300.0,41.1291,41.3949,41.0452,41.3739,144300.0
2008-10-13 15:35:00,59.14,59.19,58.95,59.05,127400.0,41.3669,41.4019,41.234,41.304,127400.0
2008-10-13 15:40:00,59.08,59.18,58.9,59.08,152000.0,41.325,41.3949,41.1991,41.325,152000.0
2008-10-13 15:45:00,59.09,59.3,59.02,59.21,144300.0,41.332,41.4788,41.283,41.4159,144300.0
2008-10-13 15:50:00,59.23,59.26,58.98,59.14,186000.0,41.4299,41.4509,41.255,41.3669,186000.0
2008-10-13 15:55:00,59.07,59.69,59.01,59.4,318300.0,41.318,41.7516,41.276,41.5488,318300.0
2008-10-14 09:30:00,61.09,61.52,60.31,60.39,263700.0,42.7309,43.0317,42.1853,42.2413,263700.0
2008-10-14 09:35:00,60.4,60.98,60.37,60.52,112000.0,42.2483,42.654,42.2273,42.3322,112000.0
2008-10-14 09:40:00,60.56,61.06,60.16,60.87,137000.0,42.3602,42.7099,42.0804,42.577,137000.0
2008-10-14 09:45:00,60.88,60.88,60.22,60.66,161800.0,42.584,42.584,42.1224,42.4301,161800.0
2008-10-14 09:50:00,60.66,61.08,60.26,60.53,209600.0,42.4301,42.7239,42.1503,42.3392,209600.0
2008-10-14 09:55:00,60.5,60.63,59.83,59.84,202700.0,42.3182,42.4091,41.8496,41.8566,202700.0
2008-10-14 10:00:00,59.84,60.53,59.8,60.24,252000.0,41.8566,42.3392,41.8286,42.1363,252000.0
2008-10-14 10:05:00,60.25,60.42,59.64,59.92,184400.0,42.1433,42.2623,41.7167,41.9125,184400.0
2008-10-14 10:10:00,59.92,60.15,59.09,59.19,218400.0,41.9125,42.0734,41.332,41.4019,218400.0
2008-10-14 10:15:00,59.17,60.09,59.1,59.88,145100.0,41.3879,42.0314,41.3389,41.8845,145100.0
2008-10-14 10:20:00,59.86,59.86,59.18,59.32,160900.0,41.8705,41.8705,41.3949,41.4928,160900.0
2008-10-14 10:25:00,59.32,59.5,59.08,59.47,87300.0,41.4928,41.6187,41.325,41.5978,87300.0
2008-10-14 10:30:00,59.51,59.62,59.13,59.18,63200.0,41.6257,41.7027,41.3599,41.3949,63200.0
2008-10-14 10:35:00,59.2,59.23,58.54,58.62,110600.0,41.4089,41.4299,40.9472,41.0032,110600.0
2008-10-14 10:40:00,58.61,58.67,58.08,58.08,170600.0,40.9962,41.0382,40.6255,40.6255,170600.0
2008-10-14 10:45:00,58.12,58.59,57.68,58.52,129600.0,40.6535,40.9822,40.3457,40.9333,129600.0
2008-10-14 10:50:00,58.56,58.67,58.26,58.6,152200.0,40.9612,41.0382,40.7514,40.9892,152200.0
2008-10-14 10:55:00,58.56,58.74,58.28,58.6,126900.0,40.9612,41.0871,40.7654,40.9892,126900.0
2008-10-14 11:00:00,58.58,58.58,58.15,58.15,164500.0,40.9752,40.9752,40.6744,40.6744,164500.0
2008-10-14 11:05:00,58.18,58.18,57.79,57.94,95800.0,40.6954,40.6954,40.4226,40.5276,95800.0
2008-10-14 11:10:00,57.94,58.05,57.7,58.02,106000.0,40.5276,40.6045,40.3597,40.5835,106000.0
2008-10-14 11:15:00,58.04,58.63,58.04,58.5,87200.0,40.5975,41.0102,40.5975,40.9193,87200.0
2008-10-14 11:20:00,58.5,58.58,58.35,58.52,53700.0,40.9193,40.9752,40.8143,40.9333,53700.0
2008-10-14 11:25:00,58.49,59.16,58.45,59.05,88400.0,40.9123,41.3809,40.8843,41.304,88400.0
2008-10-14 11:30:00,59.02,59.33,58.84,58.89,87500.0,41.283,41.4998,41.1571,41.1921,87500.0
2008-10-14 11:35:00,58.9,59.05,58.67,58.79,42900.0,41.1991,41.304,41.0382,41.1221,42900.0
2008-10-14 11:40:00,58.74,59.07,58.61,58.7,61300.0,41.0871,41.318,40.9962,41.0592,61300.0
2008-10-14 11:45:00,58.73,59.13,58.64,59.03,50600.0,41.0801,41.3599,41.0172,41.29,50600.0
2008-10-14 11:50:00,58.99,59.04,58.63,58.68,42500.0,41.262,41.297,41.0102,41.0452,42500.0
2008-10-14 11:55:00,58.69,58.95,58.67,58.82,33500.0,41.0522,41.234,41.0382,41.1431,33500.0
2008-10-14 12:00:00,58.82,58.82,58.34,58.34,58600.0,41.1431,41.1431,40.8073,40.8073,58600.0
2008-10-14 12:05:00,58.33,58.8,58.3,58.59,73900.0,40.8004,41.1291,40.7794,40.9822,73900.0
2008-10-14 12:10:00,58.6,58.74,58.41,58.41,77000.0,40.9892,41.0871,40.8563,40.8563,77000.0
2008-10-14 12:15:00,58.43,58.55,58.33,58.5,36600.0,40.8703,40.9542,40.8004,40.9193,36600.0
2008-10-14 12:20:00,58.46,58.55,58.4,58.45,25600.0,40.8913,40.9542,40.8493,40.8843,25600.0
2008-10-14 12:25:00,58.45,58.46,58.32,58.38,74600.0,40.8843,40.8913,40.7934,40.8353,74600.0
2008-10-14 12:30:00,58.38,58.4,58.3,58.4,32700.0,40.8353,40.8493,40.7794,40.8493,32700.0
2008-10-14 12:35:00,58.4,58.54,58.27,58.49,110200.0,40.8493,40.9472,40.7584,40.9123,110200.0
2008-10-14 12:40:00,58.49,58.64,58.44,58.52,65000.0,40.9123,41.0172,40.8773,40.9333,65000.0
2008-10-14 12:45:00,58.52,58.94,58.48,58.9,50200.0,40.9333,41.227,40.9053,41.1991,50200.0
2008-10-14 12:50:00,58.93,59.04,58.73,58.8,61800.0,41.22,41.297,41.0801,41.1291,61800.0
2008-10-14 12:55:00,58.82,58.93,58.78,58.88,44300.0,41.1431,41.22,41.1151,41.1851,44300.0
2008-10-14 13:00:00,58.85,58.97,58.64,58.94,33500.0,41.1641,41.248,41.0172,41.227,33500.0
2008-10-14 13:05:00,58.87,59.1,58.81,58.95,34000.0,41.1781,41.3389,41.1361,41.234,34000.0
2008-10-14 13:10:00,58.97,59.02,58.76,59.02,37700.0,41.248,41.283,41.1011,41.283,37700.0
2008-10-14 13:15:00,59.02,59.03,58.77,58.91,38800.0,41.283,41.29,41.1081,41.206,38800.0
2008-10-14 13:20:00,58.91,58.96,58.74,58.74,33500.0,41.206,41.241,41.0871,41.0871,33500.0
2008-10-14 13:25:00,58.73,58.93,58.71,58.9,38800.0,41.0801,41.22,41.0662,41.1991,38800.0
2008-10-14 13:30:00,58.92,59.22,58.9,59.07,47000.0,41.213,41.4229,41.1991,41.318,47000.0
2008-10-14 13:35:00,59.04,59.07,58.61,58.64,38300.0,41.297,41.318,40.9962,41.0172,38300.0
2008-10-14 13:40:00,58.63,58.73,58.54,58.7,46600.0,41.0102,41.0801,40.9472,41.0592,46600.0
2008-10-14 13:45:00,58.69,58.9,58.68,58.72,44100.0,41.0522,41.1991,41.0452,41.0731,44100.0
2008-10-14 13:50:00,58.72,58.78,58.38,58.4,59800.0,41.0731,41.1151,40.8353,40.8493,59800.0
2008-10-14 13:55:00,58.38,58.5,58.28,58.39,46500.0,40.8353,40.9193,40.7654,40.8423,46500.0
2008-10-14 14:00:00,58.37,58.55,58.29,58.29,33000.0,40.8283,40.9542,40.7724,40.7724,33000.0
2008-10-14 14:05:00,58.35,58.41,58.03,58.09,73300.0,40.8143,40.8563,40.5905,40.6325,73300.0
2008-10-14 14:10:00,58.1,58.14,57.74,58.08,117700.0,40.6395,40.6675,40.3877,40.6255,117700.0
2008-10-14 14:15:00,58.1,58.29,57.7,57.87,161000.0,40.6395,40.7724,40.3597,40.4786,161000.0
2008-10-14 14:20:00,57.89,58.18,57.7,57.82,95000.0,40.4926,40.6954,40.3597,40.4436,95000.0
2008-10-14 14:25:00,57.82,58.05,57.53,57.98,104000.0,40.4436,40.6045,40.2408,40.5555,104000.0
2008-10-14 14:30:00,58.04,58.17,57.92,58.02,145800.0,40.5975,40.6884,40.5136,40.5835,145800.0
2008-10-14 14:35:00,58.02,58.23,57.96,58.13,61200.0,40.5835,40.7304,40.5415,40.6605,61200.0
2008-10-14 14:40:00,58.08,58.15,57.5,57.52,82800.0,40.6255,40.6744,40.2198,40.2338,82800.0
2008-10-14 14:45:00,57.5,57.55,57.22,57.34,83900.0,40.2198,40.2548,40.0239,40.1079,83900.0
2008-10-14 14:50:00,57.33,57.55,57.11,57.51,88100.0,40.1009,40.2548,39.947,40.2268,88100.0
2008-10-14 14:55:00,57.52,57.67,57.24,57.41,95300.0,40.2338,40.3387,40.0379,40.1568,95300.0
2008-10-14 15:00:00,57.42,57.73,57.31,57.59,77500.0,40.1638,40.3807,40.0869,40.2827,77500.0
2008-10-14 15:05:00,57.61,58.06,57.6,58.01,106100.0,40.2967,40.6115,40.2897,40.5765,106100.0
2008-10-14 15:10:00,57.98,58.5,57.89,58.32,111900.0,40.5555,40.9193,40.4926,40.7934,111900.0
2008-10-14 15:15:00,58.28,58.37,57.97,58.17,71900.0,40.7654,40.8283,40.5485,40.6884,71900.0
2008-10-14 15:20:00,58.12,58.49,57.95,57.97,70700.0,40.6535,40.9123,40.5345,40.5485,70700.0
2008-10-14 15:25:00,58.0,58.68,57.96,58.66,74400.0,40.5695,41.0452,40.5415,41.0312,74400.0
2008-10-14 15:30:00,58.63,59.28,58.63,58.85,121600.0,41.0102,41.4649,41.0102,41.1641,121600.0
2008-10-14 15:35:00,58.81,58.95,58.25,58.28,91600.0,41.1361,41.234,40.7444,40.7654,91600.0
2008-10-14 15:40:00,58.35,58.76,58.26,58.55,126500.0,40.8143,41.1011,40.7514,40.9542,126500.0
2008-10-14 15:45:00,58.58,58.98,58.39,58.64,118800.0,40.9752,41.255,40.8423,41.0172,118800.0
2008-10-14 15:50:00,58.66,58.67,58.3,58.44,161800.0,41.0312,41.0382,40.7794,40.8773,161800.0
2008-10-14 15:55:00,58.47,58.57,58.28,58.39,137600.0,40.8983,40.9682,40.7654,40.8423,137600.0
2008-10-15 09:30:00,56.99,57.75,56.9,57.62,157100.0,39.8631,40.3947,39.8001,40.3037,157100.0
2008-10-15 09:35:00,57.63,57.9,57.11,57.8,115600.0,40.3107,40.4996,39.947,40.4296,115600.0
2008-10-15 09:40:00,57.79,57.85,57.23,57.33,124900.0,40.4226,40.4646,40.0309,40.1009,124900.0
2008-10-15 09:45:00,57.29,57.63,57.21,57.53,76200.0,40.0729,40.3107,40.0169,40.2408,76200.0
2008-10-15 09:50:00,57.54,57.81,57.31,57.71,171800.0,40.2478,40.4366,40.0869,40.3667,171800.0
2008-10-15 09:55:00,57.73,57.85,57.6,57.71,49300.0,40.3807,40.4646,40.2897,40.3667,49300.0
2008-10-15 10:00:00,57.74,57.75,57.25,57.54,77300.0,40.3877,40.3947,40.0449,40.2478,77300.0
2008-10-15 10:05:00,57.51,57.53,57.16,57.37,58300.0,40.2268,40.2408,39.982,40.1289,58300.0
2008-10-15 10:10:00,57.36,57.65,57.35,57.6,52200.0,40.1219,40.3247,40.1149,40.2897,52200.0
2008-10-15 10:15:00,57.59,57.6,57.16,57.18,94300.0,40.2827,40.2897,39.982,39.996,94300.0
2008-10-15 10:20:00,57.17,57.49,57.17,57.21,125200.0,39.989,40.2128,39.989,40.0169,125200.0
2008-10-15 10:25:00,57.21,57.21,56.78,56.86,120700.0,40.0169,40.0169,39.7162,39.7721,120700.0
2008-10-15 10:30:00,56.86,57.21,56.8,57.07,93900.0,39.7721,40.0169,39.7302,39.919,93900.0
2008-10-15 10:35:00,57.04,57.18,56.78,56.83,92500.0,39.898,39.996,39.7162,39.7511,92500.0
2008-10-15 10:40:00,56.84,56.94,56.26,56.27,123600.0,39.7581,39.8281,39.3524,39.3594,123600.0
2008-10-15 10:45:00,56.31,56.67,56.25,56.5,110100.0,39.3874,39.6392,39.3454,39.5203,110100.0
2008-10-15 10:50:00,56.5,56.76,56.37,56.67,57100.0,39.5203,39.7022,39.4294,39.6392,57100.0
2008-10-15 10:55:00,56.65,56.73,56.4,56.46,52700.0,39.6252,39.6812,39.4504,39.4923,52700.0
2008-10-15 11:00:00,56.46,56.56,56.35,56.56,71800.0,39.4923,39.5623,39.4154,39.5623,71800.0
2008-10-15 11:05:00,56.56,56.64,56.37,56.48,43800.0,39.5623,39.6182,39.4294,39.5063,43800.0
2008-10-15 11:10:00,56.48,56.62,56.42,56.53,50300.0,39.5063,39.6042,39.4644,39.5413,50300.0
2008-10-15 11:15:00,56.54,56.74,56.44,56.64,53900.0,39.5483,39.6882,39.4783,39.6182,53900.0
2008-10-15 11:20:00,56.66,56.69,56.46,56.48,34400.0,39.6322,39.6532,39.4923,39.5063,34400.0
2008-10-15 11:25:00,56.49,56.8,56.41,56.65,51100.0,39.5133,39.7302,39.4574,39.6252,51100.0
2008-10-15 11:30:00,56.67,56.77,56.6,56.7,42200.0,39.6392,39.7092,39.5903,39.6602,42200.0
2008-10-15 11:35:00,56.71,56.79,56.65,56.79,30900.0,39.6672,39.7232,39.6252,39.7232,30900.0
2008-10-15 11:40:00,56.79,56.92,56.71,56.71,44500.0,39.7232,39.8141,39.6672,39.6672,44500.0
2008-10-15 11:45:00,56.71,56.81,56.63,56.79,43100.0,39.6672,39.7371,39.6112,39.7232,43100.0
2008-10-15 11:50:00,56.79,57.0,56.64,56.98,30300.0,39.7232,39.87,39.6182,39.8561,30300.0
2008-10-15 11:55:00,56.99,57.0,56.84,56.85,31500.0,39.8631,39.87,39.7581,39.7651,31500.0
2008-10-15 12:00:00,56.83,56.96,56.77,56.84,21900.0,39.7511,39.8421,39.7092,39.7581,21900.0
2008-10-15 12:05:00,56.81,56.82,56.65,56.65,22100.0,39.7371,39.7441,39.6252,39.6252,22100.0
2008-10-15 12:10:00,56.65,56.66,56.48,56.6,69800.0,39.6252,39.6322,39.5063,39.5903,69800.0
2008-10-15 12:15:00,56.63,56.66,56.35,56.48,62000.0,39.6112,39.6322,39.4154,39.5063,62000.0
2008-10-15 12:20:00,56.45,56.6,56.2,56.25,45800.0,39.4853,39.5903,39.3105,39.3454,45800.0
2008-10-15 12:25:00,56.26,56.51,56.26,56.46,36900.0,39.3524,39.5273,39.3524,39.4923,36900.0
2008-10-15 12:30:00,56.47,56.62,56.44,56.6,18200.0,39.4993,39.6042,39.4783,39.5903,18200.0
2008-10-15 12:35:00,56.59,56.68,56.53,56.65,23000.0,39.5833,39.6462,39.5413,39.6252,23000.0
2008-10-15 12:40:00,56.68,56.86,56.64,56.67,28300.0,39.6462,39.7721,39.6182,39.6392,28300.0
2008-10-15 12:45:00,56.66,56.81,56.62,56.76,37200.0,39.6322,39.7371,39.6042,39.7022,37200.0
2008-10-15 12:50:00,56.77,56.88,56.67,56.86,30300.0,39.7092,39.7861,39.6392,39.7721,30300.0
2008-10-15 12:55:00,56.88,56.95,56.74,56.75,25800.0,39.7861,39.8351,39.6882,39.6952,25800.0
2008-10-15 13:00:00,56.75,56.75,56.5,56.58,33600.0,39.6952,39.6952,39.5203,39.5763,33600.0
2008-10-15 13:05:00,56.53,56.71,56.49,56.68,34300.0,39.5413,39.6672,39.5133,39.6462,34300.0
2008-10-15 13:10:00,56.67,56.74,56.52,56.52,22800.0,39.6392,39.6882,39.5343,39.5343,22800.0
2008-10-15 13:15:00,56.57,56.57,56.21,56.25,38000.0,39.5693,39.5693,39.3175,39.3454,38000.0
2008-10-15 13:20:00,56.24,56.33,56.0,56.01,93200.0,39.3384,39.4014,39.1706,39.1776,93200.0
2008-10-15 13:25:00,56.0,56.19,55.94,56.15,88100.0,39.1706,39.3035,39.1286,39.2755,88100.0
2008-10-15 13:30:00,56.13,56.15,55.76,55.86,135500.0,39.2615,39.2755,39.0027,39.0726,135500.0
2008-10-15 13:35:00,55.83,55.88,55.71,55.75,217000.0,39.0517,39.0866,38.9677,38.9957,217000.0
2008-10-15 13:40:00,55.73,55.8,55.56,55.56,199600.0,38.9817,39.0307,38.8628,38.8628,199600.0
2008-10-15 13:45:00,55.57,55.63,55.36,55.49,129400.0,38.8698,38.9118,38.7229,38.8138,129400.0
2008-10-15 13:50:00,55.47,55.48,55.2,55.31,85300.0,38.7999,38.8068,38.611,38.6879,85300.0
2008-10-15 13:55:00,55.31,55.33,55.01,55.01,93700.0,38.6879,38.7019,38.4781,38.4781,93700.0
2008-10-15 14:00:00,55.03,55.07,54.71,54.72,131800.0,38.4921,38.5201,38.2683,38.2752,131800.0
2008-10-15 14:05:00,54.74,55.14,54.58,55.03,219000.0,38.2892,38.569,38.1773,38.4921,219000.0
2008-10-15 14:10:00,55.04,55.09,54.74,54.89,100600.0,38.4991,38.5341,38.2892,38.3942,100600.0
2008-10-15 14:15:00,54.88,54.93,54.54,54.73,67300.0,38.3872,38.4221,38.1493,38.2822,67300.0
2008-10-15 14:20:00,54.76,55.08,54.73,55.05,127900.0,38.3032,38.5271,38.2822,38.5061,127900.0
2008-10-15 14:25:00,55.07,55.25,55.04,55.2,97800.0,38.5201,38.646,38.4991,38.611,97800.0
2008-10-15 14:30:00,55.22,55.37,55.08,55.23,47600.0,38.625,38.7299,38.5271,38.632,47600.0
2008-10-15 14:35:00,55.21,55.32,55.08,55.14,40400.0,38.618,38.6949,38.5271,38.569,40400.0
2008-10-15 14:40:00,55.13,55.69,55.13,55.52,70500.0,38.562,38.9537,38.562,38.8348,70500.0
2008-10-15 14:45:00,55.52,55.85,55.44,55.81,61300.0,38.8348,39.0657,38.7789,39.0377,61300.0
2008-10-15 14:50:00,55.83,55.83,55.57,55.63,49600.0,39.0517,39.0517,38.8698,38.9118,49600.0
2008-10-15 14:55:00,55.63,55.82,55.29,55.41,65400.0,38.9118,39.0447,38.6739,38.7579,65400.0
2008-10-15 15:00:00,55.39,55.7,55.15,55.63,71900.0,38.7439,38.9607,38.576,38.9118,71900.0
2008-10-15 15:05:00,55.61,56.02,55.61,55.95,70900.0,38.8978,39.1846,38.8978,39.1356,70900.0
2008-10-15 15:10:00,55.95,56.15,55.71,55.71,104400.0,39.1356,39.2755,38.9677,38.9677,104400.0
2008-10-15 15:15:00,55.7,55.92,55.4,55.56,83100.0,38.9607,39.1146,38.7509,38.8628,83100.0
2008-10-15 15:20:00,55.56,55.85,55.39,55.81,75400.0,38.8628,39.0657,38.7439,39.0377,75400.0
2008-10-15 15:25:00,55.8,55.81,55.05,55.22,121300.0,39.0307,39.0377,38.5061,38.625,121300.0
2008-10-15 15:30:00,55.2,55.31,54.93,55.09,134100.0,38.611,38.6879,38.4221,38.5341,134100.0
2008-10-15 15:35:00,55.12,55.25,54.94,55.05,128700.0,38.555,38.646,38.4291,38.5061,128700.0
2008-10-15 15:40:00,55.04,55.09,54.83,54.84,197100.0,38.4991,38.5341,38.3522,38.3592,197100.0
2008-10-15 15:45:00,54.84,54.84,54.25,54.33,212500.0,38.3592,38.3592,37.9465,38.0025,212500.0
2008-10-15 15:50:00,54.33,54.42,54.07,54.07,172800.0,38.0025,38.0654,37.8206,37.8206,172800.0
2008-10-15 15:55:00,54.07,54.11,53.0,53.57,380400.0,37.8206,37.8486,37.0722,37.4709,380400.0
2008-10-16 09:30:00,54.03,54.38,52.96,53.02,175300.0,37.7926,38.0374,37.0442,37.0861,175300.0
2008-10-16 09:35:00,53.02,53.33,52.63,53.07,248300.0,37.0861,37.303,36.8133,37.1211,248300.0
2008-10-16 09:40:00,53.09,53.97,53.04,53.77,233100.0,37.1351,37.7506,37.1001,37.6107,233100.0
2008-10-16 09:45:00,53.8,54.62,53.68,54.1,189300.0,37.6317,38.2053,37.5478,37.8416,189300.0
2008-10-16 09:50:00,54.12,54.26,53.8,53.84,98900.0,37.8556,37.9535,37.6317,37.6597,98900.0
2008-10-16 09:55:00,53.83,54.33,53.76,54.27,116000.0,37.6527,38.0025,37.6038,37.9605,116000.0
2008-10-16 10:00:00,54.31,54.31,53.4,53.49,181600.0,37.9885,37.9885,37.3519,37.4149,181600.0
2008-10-16 10:05:00,53.48,54.18,53.43,53.83,215000.0,37.4079,37.8975,37.3729,37.6527,215000.0
2008-10-16 10:10:00,53.84,53.87,53.34,53.84,226400.0,37.6597,37.6807,37.31,37.6597,226400.0
2008-10-16 10:15:00,53.8,54.04,53.34,53.36,135300.0,37.6317,37.7996,37.31,37.324,135300.0
2008-10-16 10:20:00,53.33,53.77,53.25,53.35,107500.0,37.303,37.6107,37.247,37.317,107500.0
2008-10-16 10:25:00,53.36,53.56,53.06,53.09,82400.0,37.324,37.4639,37.1141,37.1351,82400.0
2008-10-16 10:30:00,53.07,53.17,52.45,53.08,117100.0,37.1211,37.1911,36.6874,37.1281,117100.0
2008-10-16 10:35:00,53.08,53.11,52.46,52.81,139200.0,37.1281,37.1491,36.6944,36.9393,139200.0
2008-10-16 10:40:00,52.79,53.32,52.69,53.17,95300.0,36.9253,37.296,36.8553,37.1911,95300.0
2008-10-16 10:45:00,53.17,53.54,52.9,53.52,90200.0,37.1911,37.4499,37.0022,37.4359,90200.0
2008-10-16 10:50:00,53.5,53.65,53.2,53.38,94000.0,37.4219,37.5268,37.212,37.338,94000.0
2008-10-16 10:55:00,53.38,53.58,53.13,53.19,95400.0,37.338,37.4778,37.1631,37.2051,95400.0
2008-10-16 11:00:00,53.19,53.26,52.85,53.04,117300.0,37.2051,37.254,36.9672,37.1001,117300.0
2008-10-16 11:05:00,53.07,53.11,52.75,52.75,100400.0,37.1211,37.1491,36.8973,36.8973,100400.0
2008-10-16 11:10:00,52.75,53.02,52.53,52.75,67200.0,36.8973,37.0861,36.7434,36.8973,67200.0
2008-10-16 11:15:00,52.79,52.98,52.75,52.9,96100.0,36.9253,37.0582,36.8973,37.0022,96100.0
2008-10-16 11:20:00,52.91,53.77,52.78,53.74,89000.0,37.0092,37.6107,36.9183,37.5898,89000.0
2008-10-16 11:25:00,53.78,53.94,53.35,53.41,94700.0,37.6177,37.7297,37.317,37.3589,94700.0
2008-10-16 11:30:00,53.39,53.91,53.34,53.71,88400.0,37.3449,37.7087,37.31,37.5688,88400.0
2008-10-16 11:35:00,53.73,54.29,53.7,54.21,85300.0,37.5828,37.9745,37.5618,37.9185,85300.0
2008-10-16 11:40:00,54.19,54.49,53.99,54.48,75300.0,37.9045,38.1144,37.7646,38.1074,75300.0
2008-10-16 11:45:00,54.49,54.81,54.45,54.46,129400.0,38.1144,38.3382,38.0864,38.0934,129400.0
2008-10-16 11:50:00,54.47,55.07,54.3,54.97,117900.0,38.1004,38.5201,37.9815,38.4501,117900.0
2008-10-16 11:55:00,54.95,55.16,54.47,54.67,102500.0,38.4361,38.583,38.1004,38.2403,102500.0
2008-10-16 12:00:00,54.67,55.12,54.41,54.85,146400.0,38.2403,38.555,38.0584,38.3662,146400.0
2008-10-16 12:05:00,54.85,55.1,54.65,55.03,62900.0,38.3662,38.541,38.2263,38.4921,62900.0
2008-10-16 12:10:00,55.04,56.11,54.98,56.11,140800.0,38.4991,39.2475,38.4571,39.2475,140800.0
2008-10-16 12:15:00,56.11,56.55,55.61,55.84,127200.0,39.2475,39.5553,38.8978,39.0587,127200.0
2008-10-16 12:20:00,55.81,56.88,55.79,56.6,124200.0,39.0377,39.7861,39.0237,39.5903,124200.0
2008-10-16 12:25:00,56.54,56.74,55.5,55.51,190300.0,39.5483,39.6882,38.8208,38.8278,190300.0
2008-10-16 12:30:00,55.52,55.65,55.0,55.0,148100.0,38.8348,38.9258,38.4711,38.4711,148100.0
2008-10-16 12:35:00,55.06,55.66,55.06,55.54,82900.0,38.5131,38.9328,38.5131,38.8488,82900.0
2008-10-16 12:40:00,55.53,55.79,55.01,55.25,82900.0,38.8418,39.0237,38.4781,38.646,82900.0
2008-10-16 12:45:00,55.27,55.73,55.16,55.59,106700.0,38.66,38.9817,38.583,38.8838,106700.0
2008-10-16 12:50:00,55.6,56.05,55.39,56.03,144700.0,38.8908,39.2055,38.7439,39.1916,144700.0
2008-10-16 12:55:00,56.04,56.1,55.17,55.6,118300.0,39.1986,39.2405,38.59,38.8908,118300.0
2008-10-16 13:00:00,55.57,55.98,55.26,55.85,124400.0,38.8698,39.1566,38.653,39.0657,124400.0
2008-10-16 13:05:00,55.84,56.0,55.17,55.31,54400.0,39.0587,39.1706,38.59,38.6879,54400.0
2008-10-16 13:10:00,55.36,55.92,55.34,55.71,67500.0,38.7229,39.1146,38.7089,38.9677,67500.0
2008-10-16 13:15:00,55.77,55.94,55.65,55.68,66600.0,39.0097,39.1286,38.9258,38.9467,66600.0
2008-10-16 13:20:00,55.67,56.13,55.66,55.83,88800.0,38.9397,39.2615,38.9328,39.0517,88800.0
2008-10-16 13:25:00,55.83,56.12,55.59,55.95,66400.0,39.0517,39.2545,38.8838,39.1356,66400.0
2008-10-16 13:30:00,55.95,56.19,55.68,55.93,77700.0,39.1356,39.3035,38.9467,39.1216,77700.0
2008-10-16 13:35:00,55.91,56.04,55.29,55.46,75700.0,39.1076,39.1986,38.6739,38.7929,75700.0
2008-10-16 13:40:00,55.44,55.85,55.4,55.8,83300.0,38.7789,39.0657,38.7509,39.0307,83300.0
2008-10-16 13:45:00,55.83,56.48,55.83,56.36,121900.0,39.0517,39.5063,39.0517,39.4224,121900.0
2008-10-16 13:50:00,56.34,56.56,56.24,56.44,91900.0,39.4084,39.5623,39.3384,39.4783,91900.0
2008-10-16 13:55:00,56.47,56.97,56.47,56.92,200500.0,39.4993,39.8491,39.4993,39.8141,200500.0
2008-10-16 14:00:00,56.92,56.94,56.43,56.5,80900.0,39.8141,39.8281,39.4713,39.5203,80900.0
2008-10-16 14:05:00,56.52,56.59,56.22,56.38,99400.0,39.5343,39.5833,39.3245,39.4364,99400.0
2008-10-16 14:10:00,56.36,56.52,56.23,56.47,99400.0,39.4224,39.5343,39.3315,39.4993,99400.0
2008-10-16 14:15:00,56.45,57.0,56.38,56.71,100600.0,39.4853,39.87,39.4364,39.6672,100600.0
2008-10-16 14:20:00,56.71,56.72,56.41,56.46,46700.0,39.6672,39.6742,39.4574,39.4923,46700.0
2008-10-16 14:25:00,56.47,56.58,56.1,56.31,46400.0,39.4993,39.5763,39.2405,39.3874,46400.0
2008-10-16 14:30:00,56.32,56.6,56.27,56.59,72900.0,39.3944,39.5903,39.3594,39.5833,72900.0
2008-10-16 14:35:00,56.6,56.79,56.37,56.74,111700.0,39.5903,39.7232,39.4294,39.6882,111700.0
2008-10-16 14:40:00,56.73,56.91,56.46,56.7,96600.0,39.6812,39.8071,39.4923,39.6602,96600.0
2008-10-16 14:45:00,56.7,57.38,56.7,57.26,108100.0,39.6602,40.1358,39.6602,40.0519,108100.0
2008-10-16 14:50:00,57.25,57.41,56.95,57.14,109300.0,40.0449,40.1568,39.8351,39.968,109300.0
2008-10-16 14:55:00,57.12,57.2,56.77,57.01,118900.0,39.954,40.0099,39.7092,39.877,118900.0
2008-10-16 15:00:00,57.01,57.43,56.81,57.36,128600.0,39.877,40.1708,39.7371,40.1219,128600.0
2008-10-16 15:05:00,57.35,57.91,57.22,57.91,178500.0,40.1149,40.5066,40.0239,40.5066,178500.0
2008-10-16 15:10:00,57.92,57.93,57.36,57.77,201600.0,40.5136,40.5206,40.1219,40.4086,201600.0
2008-10-16 15:15:00,57.74,57.83,57.25,57.36,189200.0,40.3877,40.4506,40.0449,40.1219,189200.0
2008-10-16 15:20:00,57.35,57.52,57.04,57.34,151100.0,40.1149,40.2338,39.898,40.1079,151100.0
2008-10-16 15:25:00,57.35,57.54,57.25,57.44,207500.0,40.1149,40.2478,40.0449,40.1778,207500.0
2008-10-16 15:30:00,57.44,57.81,57.14,57.24,224600.0,40.1778,40.4366,39.968,40.0379,224600.0
2008-10-16 15:35:00,57.26,57.63,57.0,57.29,284200.0,40.0519,40.3107,39.87,40.0729,284200.0
2008-10-16 15:40:00,57.27,57.9,57.18,57.85,205900.0,40.0589,40.4996,39.996,40.4646,205900.0
2008-10-16 15:45:00,57.79,58.14,57.77,58.0,156600.0,40.4226,40.6675,40.4086,40.5695,156600.0
2008-10-16 15:50:00,57.98,57.98,57.41,57.43,273300.0,40.5555,40.5555,40.1568,40.1708,273300.0
2008-10-16 15:55:00,57.44,57.87,57.41,57.87,262800.0,40.1778,40.4786,40.1568,40.4786,262800.0
2008-10-17 09:30:00,56.77,56.77,56.0,56.6,772600.0,39.7092,39.7092,39.1706,39.5903,772600.0
2008-10-17 09:35:00,56.6,56.86,56.45,56.72,174400.0,39.5903,39.7721,39.4853,39.6742,174400.0
2008-10-17 09:40:00,56.67,57.03,56.59,56.96,114000.0,39.6392,39.891,39.5833,39.8421,114000.0
2008-10-17 09:45:00,57.0,57.3,56.9,57.1,81800.0,39.87,40.0799,39.8001,39.94,81800.0
2008-10-17 09:50:00,57.07,57.34,56.95,57.09,103100.0,39.919,40.1079,39.8351,39.933,103100.0
2008-10-17 09:55:00,57.1,57.36,56.92,57.3,172000.0,39.94,40.1219,39.8141,40.0799,172000.0
2008-10-17 10:00:00,57.28,57.49,56.97,57.3,151100.0,40.0659,40.2128,39.8491,40.0799,151100.0
2008-10-17 10:05:00,57.29,57.43,56.92,56.99,115300.0,40.0729,40.1708,39.8141,39.8631,115300.0
2008-10-17 10:10:00,57.0,57.08,56.79,56.96,98100.0,39.87,39.926,39.7232,39.8421,98100.0
2008-10-17 10:15:00,56.95,57.49,56.95,57.44,105600.0,39.8351,40.2128,39.8351,40.1778,105600.0
2008-10-17 10:20:00,57.42,57.48,57.09,57.34,83100.0,40.1638,40.2058,39.933,40.1079,83100.0
2008-10-17 10:25:00,57.34,57.44,57.09,57.33,85000.0,40.1079,40.1778,39.933,40.1009,85000.0
2008-10-17 10:30:00,57.3,57.34,56.91,57.11,83400.0,40.0799,40.1079,39.8071,39.947,83400.0
2008-10-17 10:35:00,57.1,57.42,57.07,57.35,71300.0,39.94,40.1638,39.919,40.1149,71300.0
2008-10-17 10:40:00,57.33,57.66,57.23,57.55,91600.0,40.1009,40.3317,40.0309,40.2548,91600.0
2008-10-17 10:45:00,57.55,57.68,57.4,57.61,68600.0,40.2548,40.3457,40.1498,40.2967,68600.0
2008-10-17 10:50:00,57.61,57.75,57.57,57.66,117900.0,40.2967,40.3947,40.2687,40.3317,117900.0
2008-10-17 10:55:00,57.66,57.73,57.48,57.49,60200.0,40.3317,40.3807,40.2058,40.2128,60200.0
2008-10-17 11:00:00,57.51,57.95,57.5,57.9,56200.0,40.2268,40.5345,40.2198,40.4996,56200.0
2008-10-17 11:05:00,57.89,58.28,57.88,58.24,74100.0,40.4926,40.7654,40.4856,40.7374,74100.0
2008-10-17 11:10:00,58.23,58.27,58.08,58.19,47400.0,40.7304,40.7584,40.6255,40.7024,47400.0
2008-10-17 11:15:00,58.21,58.28,58.04,58.07,62400.0,40.7164,40.7654,40.5975,40.6185,62400.0
2008-10-17 11:20:00,58.07,58.16,57.8,57.93,64300.0,40.6185,40.6814,40.4296,40.5206,64300.0
2008-10-17 11:25:00,57.97,57.99,57.44,57.62,67300.0,40.5485,40.5625,40.1778,40.3037,67300.0
2008-10-17 11:30:00,57.6,57.82,57.55,57.79,37300.0,40.2897,40.4436,40.2548,40.4226,37300.0
2008-10-17 11:35:00,57.79,57.79,57.43,57.55,43500.0,40.4226,40.4226,40.1708,40.2548,43500.0
2008-10-17 11:40:00,57.54,57.82,57.54,57.73,55500.0,40.2478,40.4436,40.2478,40.3807,55500.0
2008-10-17 11:45:00,57.73,57.78,57.46,57.59,44700.0,40.3807,40.4156,40.1918,40.2827,44700.0
2008-10-17 11:50:00,57.59,57.68,57.58,57.64,65300.0,40.2827,40.3457,40.2757,40.3177,65300.0
2008-10-17 11:55:00,57.64,57.65,57.44,57.53,34700.0,40.3177,40.3247,40.1778,40.2408,34700.0
2008-10-17 12:00:00,57.53,57.66,57.5,57.56,59300.0,40.2408,40.3317,40.2198,40.2618,59300.0
2008-10-17 12:05:00,57.54,57.65,57.48,57.6,37100.0,40.2478,40.3247,40.2058,40.2897,37100.0
2008-10-17 12:10:00,57.6,57.73,57.51,57.6,55200.0,40.2897,40.3807,40.2268,40.2897,55200.0
2008-10-17 12:15:00,57.61,57.69,57.51,57.68,31500.0,40.2967,40.3527,40.2268,40.3457,31500.0
2008-10-17 12:20:00,57.64,57.89,57.63,57.85,66000.0,40.3177,40.4926,40.3107,40.4646,66000.0
2008-10-17 12:25:00,57.83,57.86,57.64,57.75,34600.0,40.4506,40.4716,40.3177,40.3947,34600.0
2008-10-17 12:30:00,57.73,57.84,57.59,57.59,22800.0,40.3807,40.4576,40.2827,40.2827,22800.0
2008-10-17 12:35:00,57.61,57.75,57.57,57.7,30200.0,40.2967,40.3947,40.2687,40.3597,30200.0
2008-10-17 12:40:00,57.7,57.99,57.7,57.83,50200.0,40.3597,40.5625,40.3597,40.4506,50200.0
2008-10-17 12:45:00,57.83,57.98,57.71,57.92,55000.0,40.4506,40.5555,40.3667,40.5136,55000.0
2008-10-17 12:50:00,57.93,58.19,57.87,58.16,76100.0,40.5206,40.7024,40.4786,40.6814,76100.0
2008-10-17 12:55:00,58.19,58.39,58.16,58.35,81000.0,40.7024,40.8423,40.6814,40.8143,81000.0
2008-10-17 13:00:00,58.36,58.71,58.34,58.63,92100.0,40.8213,41.0662,40.8073,41.0102,92100.0
2008-10-17 13:05:00,58.63,58.66,58.32,58.39,44500.0,41.0102,41.0312,40.7934,40.8423,44500.0
2008-10-17 13:10:00,58.4,58.48,58.16,58.4,80700.0,40.8493,40.9053,40.6814,40.8493,80700.0
2008-10-17 13:15:00,58.4,58.47,58.32,58.47,84200.0,40.8493,40.8983,40.7934,40.8983,84200.0
2008-10-17 13:20:00,58.47,58.95,58.46,58.9,100800.0,40.8983,41.234,40.8913,41.1991,100800.0
2008-10-17 13:25:00,58.89,58.89,58.73,58.81,47600.0,41.1921,41.1921,41.0801,41.1361,47600.0
2008-10-17 13:30:00,58.81,59.25,58.81,59.2,92700.0,41.1361,41.4439,41.1361,41.4089,92700.0
2008-10-17 13:35:00,59.21,59.76,59.2,59.76,122400.0,41.4159,41.8006,41.4089,41.8006,122400.0
2008-10-17 13:40:00,59.76,59.94,59.58,59.63,133400.0,41.8006,41.9265,41.6747,41.7097,133400.0
2008-10-17 13:45:00,59.64,59.69,59.34,59.43,110400.0,41.7167,41.7516,41.5068,41.5698,110400.0
2008-10-17 13:50:00,59.42,59.67,59.26,59.33,84100.0,41.5628,41.7376,41.4509,41.4998,84100.0
2008-10-17 13:55:00,59.28,59.46,59.2,59.37,60300.0,41.4649,41.5908,41.4089,41.5278,60300.0
2008-10-17 14:00:00,59.4,59.72,59.4,59.62,129600.0,41.5488,41.7726,41.5488,41.7027,129600.0
2008-10-17 14:05:00,59.58,59.69,59.05,59.06,137400.0,41.6747,41.7516,41.304,41.311,137400.0
2008-10-17 14:10:00,59.08,59.29,59.0,59.13,122400.0,41.325,41.4718,41.269,41.3599,122400.0
2008-10-17 14:15:00,59.12,59.18,58.95,58.95,55500.0,41.3529,41.3949,41.234,41.234,55500.0
2008-10-17 14:20:00,58.97,59.03,58.92,58.93,100500.0,41.248,41.29,41.213,41.22,100500.0
2008-10-17 14:25:00,58.93,58.95,58.72,58.73,74000.0,41.22,41.234,41.0731,41.0801,74000.0
2008-10-17 14:30:00,58.72,58.99,58.71,58.93,99700.0,41.0731,41.262,41.0662,41.22,99700.0
2008-10-17 14:35:00,58.95,59.2,58.43,58.44,99000.0,41.234,41.4089,40.8703,40.8773,99000.0
2008-10-17 14:40:00,58.41,58.56,58.28,58.52,133300.0,40.8563,40.9612,40.7654,40.9333,133300.0
2008-10-17 14:45:00,58.49,58.92,58.44,58.8,112100.0,40.9123,41.213,40.8773,41.1291,112100.0
2008-10-17 14:50:00,58.81,58.9,58.39,58.49,80300.0,41.1361,41.1991,40.8423,40.9123,80300.0
2008-10-17 14:55:00,58.51,58.7,58.4,58.6,79100.0,40.9263,41.0592,40.8493,40.9892,79100.0
2008-10-17 15:00:00,58.64,59.13,58.51,58.78,94100.0,41.0172,41.3599,40.9263,41.1151,94100.0
2008-10-17 15:05:00,58.8,58.91,58.65,58.76,85200.0,41.1291,41.206,41.0242,41.1011,85200.0
2008-10-17 15:10:00,58.75,58.79,58.34,58.44,114200.0,41.0941,41.1221,40.8073,40.8773,114200.0
2008-10-17 15:15:00,58.42,58.53,58.0,58.0,108200.0,40.8633,40.9402,40.5695,40.5695,108200.0
2008-10-17 15:20:00,58.0,58.0,57.51,57.97,173800.0,40.5695,40.5695,40.2268,40.5485,173800.0
2008-10-17 15:25:00,57.99,58.36,57.86,58.35,221000.0,40.5625,40.8213,40.4716,40.8143,221000.0
2008-10-17 15:30:00,58.37,58.66,58.18,58.2,150900.0,40.8283,41.0312,40.6954,40.7094,150900.0
2008-10-17 15:35:00,58.22,58.34,57.59,57.74,146100.0,40.7234,40.8073,40.2827,40.3877,146100.0
2008-10-17 15:40:00,57.74,58.61,57.73,58.57,124500.0,40.3877,40.9962,40.3807,40.9682,124500.0
2008-10-17 15:45:00,58.56,58.58,57.97,57.99,171400.0,40.9612,40.9752,40.5485,40.5625,171400.0
2008-10-17 15:50:00,57.99,58.2,57.83,57.95,197300.0,40.5625,40.7094,40.4506,40.5345,197300.0
2008-10-17 15:55:00,58.04,58.04,57.88,57.95,198300.0,40.5975,40.5975,40.4856,40.5345,198300.0
2008-10-20 09:30:00,59.31,59.31,58.39,58.9,133000.0,41.4858,41.4858,40.8423,41.1991,133000.0
2008-10-20 09:35:00,58.9,59.17,58.27,58.53,111200.0,41.1991,41.3879,40.7584,40.9402,111200.0
2008-10-20 09:40:00,58.54,58.71,58.2,58.34,86300.0,40.9472,41.0662,40.7094,40.8073,86300.0
2008-10-20 09:45:00,58.36,58.6,58.21,58.53,115900.0,40.8213,40.9892,40.7164,40.9402,115900.0
2008-10-20 09:50:00,58.53,59.0,58.12,58.35,158800.0,40.9402,41.269,40.6535,40.8143,158800.0
2008-10-20 09:55:00,58.35,58.79,58.3,58.59,63600.0,40.8143,41.1221,40.7794,40.9822,63600.0
2008-10-20 10:00:00,58.6,58.84,58.28,58.31,143300.0,40.9892,41.1571,40.7654,40.7864,143300.0
2008-10-20 10:05:00,58.32,58.48,58.14,58.23,93000.0,40.7934,40.9053,40.6675,40.7304,93000.0
2008-10-20 10:10:00,58.26,58.33,58.02,58.15,60000.0,40.7514,40.8004,40.5835,40.6744,60000.0
2008-10-20 10:15:00,58.15,58.34,58.05,58.22,25900.0,40.6744,40.8073,40.6045,40.7234,25900.0
2008-10-20 10:20:00,58.18,58.25,57.87,58.02,53000.0,40.6954,40.7444,40.4786,40.5835,53000.0
2008-10-20 10:25:00,58.03,58.14,57.8,57.96,80000.0,40.5905,40.6675,40.4296,40.5415,80000.0
2008-10-20 10:30:00,58.03,58.12,57.94,57.97,120000.0,40.5905,40.6535,40.5276,40.5485,120000.0
2008-10-20 10:35:00,57.97,58.01,57.6,57.75,70600.0,40.5485,40.5765,40.2897,40.3947,70600.0
2008-10-20 10:40:00,57.79,57.79,57.55,57.68,76100.0,40.4226,40.4226,40.2548,40.3457,76100.0
2008-10-20 10:45:00,57.67,57.86,57.67,57.76,84600.0,40.3387,40.4716,40.3387,40.4016,84600.0
2008-10-20 10:50:00,57.77,57.85,57.32,57.35,94900.0,40.4086,40.4646,40.0939,40.1149,94900.0
2008-10-20 10:55:00,57.32,57.48,57.02,57.44,58400.0,40.0939,40.2058,39.884,40.1778,58400.0
2008-10-20 11:00:00,57.46,57.52,57.17,57.17,58600.0,40.1918,40.2338,39.989,39.989,58600.0
2008-10-20 11:05:00,57.17,57.21,56.9,56.9,61400.0,39.989,40.0169,39.8001,39.8001,61400.0
2008-10-20 11:10:00,56.91,56.97,56.74,56.96,70300.0,39.8071,39.8491,39.6882,39.8421,70300.0
2008-10-20 11:15:00,56.93,57.03,56.81,56.89,72900.0,39.8211,39.891,39.7371,39.7931,72900.0
2008-10-20 11:20:00,56.9,56.98,56.63,56.69,48600.0,39.8001,39.8561,39.6112,39.6532,48600.0
2008-10-20 11:25:00,56.68,56.73,56.45,56.69,118300.0,39.6462,39.6812,39.4853,39.6532,118300.0
2008-10-20 11:30:00,56.7,56.79,56.49,56.6,123200.0,39.6602,39.7232,39.5133,39.5903,123200.0
2008-10-20 11:35:00,56.58,56.67,56.45,56.65,56000.0,39.5763,39.6392,39.4853,39.6252,56000.0
2008-10-20 11:40:00,56.64,57.09,56.56,57.09,119700.0,39.6182,39.933,39.5623,39.933,119700.0
2008-10-20 11:45:00,57.08,57.28,57.05,57.06,75700.0,39.926,40.0659,39.905,39.912,75700.0
2008-10-20 11:50:00,57.05,57.05,56.81,56.82,77200.0,39.905,39.905,39.7371,39.7441,77200.0
2008-10-20 11:55:00,56.84,56.93,56.69,56.7,135900.0,39.7581,39.8211,39.6532,39.6602,135900.0
2008-10-20 12:00:00,56.71,56.76,56.6,56.71,85200.0,39.6672,39.7022,39.5903,39.6672,85200.0
2008-10-20 12:05:00,56.71,56.97,56.34,56.53,145700.0,39.6672,39.8491,39.4084,39.5413,145700.0
2008-10-20 12:10:00,56.53,56.66,56.53,56.55,47000.0,39.5413,39.6322,39.5413,39.5553,47000.0
2008-10-20 12:15:00,56.55,56.87,56.52,56.63,123200.0,39.5553,39.7791,39.5343,39.6112,123200.0
2008-10-20 12:20:00,56.64,56.77,56.55,56.61,50300.0,39.6182,39.7092,39.5553,39.5973,50300.0
2008-10-20 12:25:00,56.6,56.79,56.52,56.64,56100.0,39.5903,39.7232,39.5343,39.6182,56100.0
2008-10-20 12:30:00,56.67,56.97,56.58,56.9,68500.0,39.6392,39.8491,39.5763,39.8001,68500.0
2008-10-20 12:35:00,56.87,56.9,56.64,56.71,28400.0,39.7791,39.8001,39.6182,39.6672,28400.0
2008-10-20 12:40:00,56.7,56.71,56.5,56.53,29100.0,39.6602,39.6672,39.5203,39.5413,29100.0
2008-10-20 12:45:00,56.55,56.69,56.5,56.64,32500.0,39.5553,39.6532,39.5203,39.6182,32500.0
2008-10-20 12:50:00,56.64,56.64,56.45,56.45,37300.0,39.6182,39.6182,39.4853,39.4853,37300.0
2008-10-20 12:55:00,56.43,56.56,56.37,56.42,37400.0,39.4713,39.5623,39.4294,39.4644,37400.0
2008-10-20 13:00:00,56.42,56.43,56.23,56.23,51800.0,39.4644,39.4713,39.3315,39.3315,51800.0
2008-10-20 13:05:00,56.26,56.32,56.2,56.22,69600.0,39.3524,39.3944,39.3105,39.3245,69600.0
2008-10-20 13:10:00,56.22,56.3,56.1,56.2,79300.0,39.3245,39.3804,39.2405,39.3105,79300.0
2008-10-20 13:15:00,56.18,56.21,56.0,56.12,87700.0,39.2965,39.3175,39.1706,39.2545,87700.0
2008-10-20 13:20:00,56.15,56.18,56.05,56.09,53000.0,39.2755,39.2965,39.2055,39.2335,53000.0
2008-10-20 13:25:00,56.1,56.26,56.0,56.12,73000.0,39.2405,39.3524,39.1706,39.2545,73000.0
2008-10-20 13:30:00,56.11,56.2,56.05,56.17,70000.0,39.2475,39.3105,39.2055,39.2895,70000.0
2008-10-20 13:35:00,56.17,56.28,56.01,56.08,73000.0,39.2895,39.3664,39.1776,39.2265,73000.0
2008-10-20 13:40:00,56.06,56.31,56.01,56.26,100000.0,39.2125,39.3874,39.1776,39.3524,100000.0
2008-10-20 13:45:00,56.26,56.36,56.17,56.32,80500.0,39.3524,39.4224,39.2895,39.3944,80500.0
2008-10-20 13:50:00,56.29,56.4,56.26,56.37,52900.0,39.3734,39.4504,39.3524,39.4294,52900.0
2008-10-20 13:55:00,56.39,56.43,56.17,56.17,45500.0,39.4434,39.4713,39.2895,39.2895,45500.0
2008-10-20 14:00:00,56.17,56.43,56.1,56.41,52700.0,39.2895,39.4713,39.2405,39.4574,52700.0
2008-10-20 14:05:00,56.43,56.67,56.4,56.63,55700.0,39.4713,39.6392,39.4504,39.6112,55700.0
2008-10-20 14:10:00,56.63,56.75,56.54,56.56,62600.0,39.6112,39.6952,39.5483,39.5623,62600.0
2008-10-20 14:15:00,56.56,56.59,56.37,56.44,35500.0,39.5623,39.5833,39.4294,39.4783,35500.0
2008-10-20 14:20:00,56.44,56.59,56.2,56.2,50700.0,39.4783,39.5833,39.3105,39.3105,50700.0
2008-10-20 14:25:00,56.22,56.42,56.17,56.4,40600.0,39.3245,39.4644,39.2895,39.4504,40600.0
2008-10-20 14:30:00,56.41,56.44,56.21,56.43,41000.0,39.4574,39.4783,39.3175,39.4713,41000.0
2008-10-20 14:35:00,56.43,56.61,56.42,56.6,105900.0,39.4713,39.5973,39.4644,39.5903,105900.0
2008-10-20 14:40:00,56.58,56.77,56.55,56.75,127400.0,39.5763,39.7092,39.5553,39.6952,127400.0
2008-10-20 14:45:00,56.75,56.81,56.66,56.68,41600.0,39.6952,39.7371,39.6322,39.6462,41600.0
2008-10-20 14:50:00,56.66,56.66,56.52,56.66,71600.0,39.6322,39.6322,39.5343,39.6322,71600.0
2008-10-20 14:55:00,56.67,57.05,56.66,57.03,87200.0,39.6392,39.905,39.6322,39.891,87200.0
2008-10-20 15:00:00,57.03,57.27,57.02,57.08,77900.0,39.891,40.0589,39.884,39.926,77900.0
2008-10-20 15:05:00,57.08,57.09,56.78,56.95,55800.0,39.926,39.933,39.7162,39.8351,55800.0
2008-10-20 15:10:00,56.94,57.13,56.78,57.0,36500.0,39.8281,39.961,39.7162,39.87,36500.0
2008-10-20 15:15:00,56.97,57.14,56.81,57.09,42100.0,39.8491,39.968,39.7371,39.933,42100.0
2008-10-20 15:20:00,57.11,57.12,56.87,57.06,47300.0,39.947,39.954,39.7791,39.912,47300.0
2008-10-20 15:25:00,57.03,57.16,56.83,57.12,56600.0,39.891,39.982,39.7511,39.954,56600.0
2008-10-20 15:30:00,57.12,57.27,56.85,57.12,102300.0,39.954,40.0589,39.7651,39.954,102300.0
2008-10-20 15:35:00,57.12,57.41,57.12,57.28,74500.0,39.954,40.1568,39.954,40.0659,74500.0
2008-10-20 15:40:00,57.28,57.3,57.02,57.18,77900.0,40.0659,40.0799,39.884,39.996,77900.0
2008-10-20 15:45:00,57.18,57.35,57.11,57.33,65600.0,39.996,40.1149,39.947,40.1009,65600.0
2008-10-20 15:50:00,57.34,57.59,57.31,57.52,132700.0,40.1079,40.2827,40.0869,40.2338,132700.0
2008-10-20 15:55:00,57.52,58.05,57.52,58.05,206100.0,40.2338,40.6045,40.2338,40.6045,206100.0
2008-10-21 09:30:00,57.09,57.82,57.0,57.2,95400.0,39.933,40.4436,39.87,40.0099,95400.0
2008-10-21 09:35:00,57.18,57.71,57.08,57.69,119900.0,39.996,40.3667,39.926,40.3527,119900.0
2008-10-21 09:40:00,57.69,58.11,57.59,58.09,90400.0,40.3527,40.6465,40.2827,40.6325,90400.0
2008-10-21 09:45:00,58.09,58.19,57.97,58.01,77400.0,40.6325,40.7024,40.5485,40.5765,77400.0
2008-10-21 09:50:00,57.99,58.24,57.94,58.1,87800.0,40.5625,40.7374,40.5276,40.6395,87800.0
2008-10-21 09:55:00,58.1,58.15,57.8,58.06,71600.0,40.6395,40.6744,40.4296,40.6115,71600.0
2008-10-21 10:00:00,58.09,58.58,58.05,58.49,127600.0,40.6325,40.9752,40.6045,40.9123,127600.0
2008-10-21 10:05:00,58.44,58.59,58.27,58.46,87000.0,40.8773,40.9822,40.7584,40.8913,87000.0
2008-10-21 10:10:00,58.42,58.54,58.24,58.33,73100.0,40.8633,40.9472,40.7374,40.8004,73100.0
2008-10-21 10:15:00,58.34,58.54,58.25,58.28,63300.0,40.8073,40.9472,40.7444,40.7654,63300.0
2008-10-21 10:20:00,58.28,58.41,58.15,58.38,69300.0,40.7654,40.8563,40.6744,40.8353,69300.0
2008-10-21 10:25:00,58.37,58.37,57.9,57.95,75700.0,40.8283,40.8283,40.4996,40.5345,75700.0
2008-10-21 10:30:00,57.94,57.94,57.73,57.78,54800.0,40.5276,40.5276,40.3807,40.4156,54800.0
2008-10-21 10:35:00,57.75,57.82,57.68,57.81,56500.0,40.3947,40.4436,40.3457,40.4366,56500.0
2008-10-21 10:40:00,57.79,58.1,57.74,57.94,53100.0,40.4226,40.6395,40.3877,40.5276,53100.0
2008-10-21 10:45:00,57.93,57.94,57.73,57.79,50600.0,40.5206,40.5276,40.3807,40.4226,50600.0
2008-10-21 10:50:00,57.81,57.95,57.75,57.83,56400.0,40.4366,40.5345,40.3947,40.4506,56400.0
2008-10-21 10:55:00,57.85,57.89,57.74,57.78,54200.0,40.4646,40.4926,40.3877,40.4156,54200.0
2008-10-21 11:00:00,57.77,57.89,57.71,57.8,29900.0,40.4086,40.4926,40.3667,40.4296,29900.0
2008-10-21 11:05:00,57.79,57.92,57.73,57.84,48300.0,40.4226,40.5136,40.3807,40.4576,48300.0
2008-10-21 11:10:00,57.85,57.93,57.83,57.91,33800.0,40.4646,40.5206,40.4506,40.5066,33800.0
2008-10-21 11:15:00,57.93,58.04,57.91,57.91,27400.0,40.5206,40.5975,40.5066,40.5066,27400.0
2008-10-21 11:20:00,57.91,57.91,57.63,57.66,55100.0,40.5066,40.5066,40.3107,40.3317,55100.0
2008-10-21 11:25:00,57.7,57.8,57.68,57.78,22800.0,40.3597,40.4296,40.3457,40.4156,22800.0
2008-10-21 11:30:00,57.77,58.0,57.77,57.97,25100.0,40.4086,40.5695,40.4086,40.5485,25100.0
2008-10-21 11:35:00,57.97,58.01,57.83,57.94,32100.0,40.5485,40.5765,40.4506,40.5276,32100.0
2008-10-21 11:40:00,57.95,58.09,57.95,57.98,26300.0,40.5345,40.6325,40.5345,40.5555,26300.0
2008-10-21 11:45:00,57.94,57.97,57.7,57.7,107000.0,40.5276,40.5485,40.3597,40.3597,107000.0
2008-10-21 11:50:00,57.7,57.7,57.5,57.58,171800.0,40.3597,40.3597,40.2198,40.2757,171800.0
2008-10-21 11:55:00,57.58,57.62,57.08,57.1,152900.0,40.2757,40.3037,39.926,39.94,152900.0
2008-10-21 12:00:00,57.11,57.31,56.97,57.31,69600.0,39.947,40.0869,39.8491,40.0869,69600.0
2008-10-21 12:05:00,57.3,57.37,57.15,57.33,53300.0,40.0799,40.1289,39.975,40.1009,53300.0
2008-10-21 12:10:00,57.35,57.45,57.25,57.26,71700.0,40.1149,40.1848,40.0449,40.0519,71700.0
2008-10-21 12:15:00,57.26,57.28,57.17,57.21,52600.0,40.0519,40.0659,39.989,40.0169,52600.0
2008-10-21 12:20:00,57.25,57.57,57.25,57.54,87700.0,40.0449,40.2687,40.0449,40.2478,87700.0
2008-10-21 12:25:00,57.52,57.52,57.33,57.49,88200.0,40.2338,40.2338,40.1009,40.2128,88200.0
2008-10-21 12:30:00,57.48,57.53,57.36,57.47,65000.0,40.2058,40.2408,40.1219,40.1988,65000.0
2008-10-21 12:35:00,57.46,57.51,57.4,57.4,44200.0,40.1918,40.2268,40.1498,40.1498,44200.0
2008-10-21 12:40:00,57.4,57.41,57.25,57.3,46500.0,40.1498,40.1568,40.0449,40.0799,46500.0
2008-10-21 12:45:00,57.31,57.39,57.08,57.16,94800.0,40.0869,40.1428,39.926,39.982,94800.0
2008-10-21 12:50:00,57.14,57.37,57.12,57.35,129000.0,39.968,40.1289,39.954,40.1149,129000.0
2008-10-21 12:55:00,57.35,57.62,57.21,57.22,58400.0,40.1149,40.3037,40.0169,40.0239,58400.0
2008-10-21 13:00:00,57.22,57.25,57.09,57.11,47000.0,40.0239,40.0449,39.933,39.947,47000.0
2008-10-21 13:05:00,57.12,57.22,57.1,57.13,69900.0,39.954,40.0239,39.94,39.961,69900.0
2008-10-21 13:10:00,57.15,57.19,57.03,57.03,30200.0,39.975,40.0029,39.891,39.891,30200.0
2008-10-21 13:15:00,57.03,57.13,57.0,57.04,48800.0,39.891,39.961,39.87,39.898,48800.0
2008-10-21 13:20:00,57.03,57.2,57.03,57.1,192700.0,39.891,40.0099,39.891,39.94,192700.0
2008-10-21 13:25:00,57.11,57.2,57.06,57.08,85500.0,39.947,40.0099,39.912,39.926,85500.0
2008-10-21 13:30:00,57.08,57.13,56.85,56.91,96500.0,39.926,39.961,39.7651,39.8071,96500.0
2008-10-21 13:35:00,56.9,57.1,56.84,57.05,159700.0,39.8001,39.94,39.7581,39.905,159700.0
2008-10-21 13:40:00,57.04,57.07,56.7,56.72,85400.0,39.898,39.919,39.6602,39.6742,85400.0
2008-10-21 13:45:00,56.71,56.75,56.51,56.67,117700.0,39.6672,39.6952,39.5273,39.6392,117700.0
2008-10-21 13:50:00,56.66,56.72,56.53,56.64,60800.0,39.6322,39.6742,39.5413,39.6182,60800.0
2008-10-21 13:55:00,56.64,56.9,56.55,56.9,80900.0,39.6182,39.8001,39.5553,39.8001,80900.0
2008-10-21 14:00:00,56.89,56.97,56.79,56.85,66500.0,39.7931,39.8491,39.7232,39.7651,66500.0
2008-10-21 14:05:00,56.85,56.91,56.54,56.59,110400.0,39.7651,39.8071,39.5483,39.5833,110400.0
2008-10-21 14:10:00,56.58,56.78,56.53,56.65,65100.0,39.5763,39.7162,39.5413,39.6252,65100.0
2008-10-21 14:15:00,56.65,56.96,56.63,56.85,85100.0,39.6252,39.8421,39.6112,39.7651,85100.0
2008-10-21 14:20:00,56.84,56.88,56.63,56.69,105300.0,39.7581,39.7861,39.6112,39.6532,105300.0
2008-10-21 14:25:00,56.67,56.89,56.62,56.81,75700.0,39.6392,39.7931,39.6042,39.7371,75700.0
2008-10-21 14:30:00,56.82,56.9,56.64,56.7,96100.0,39.7441,39.8001,39.6182,39.6602,96100.0
2008-10-21 14:35:00,56.7,56.81,56.69,56.81,44500.0,39.6602,39.7371,39.6532,39.7371,44500.0
2008-10-21 14:40:00,56.81,56.89,56.7,56.86,113900.0,39.7371,39.7931,39.6602,39.7721,113900.0
2008-10-21 14:45:00,56.87,57.02,56.72,56.84,107200.0,39.7791,39.884,39.6742,39.7581,107200.0
2008-10-21 14:50:00,56.84,56.87,56.58,56.64,106600.0,39.7581,39.7791,39.5763,39.6182,106600.0
2008-10-21 14:55:00,56.66,56.7,56.54,56.65,66800.0,39.6322,39.6602,39.5483,39.6252,66800.0
2008-10-21 15:00:00,56.65,56.96,56.65,56.92,98900.0,39.6252,39.8421,39.6252,39.8141,98900.0
2008-10-21 15:05:00,56.92,56.94,56.62,56.74,70400.0,39.8141,39.8281,39.6042,39.6882,70400.0
2008-10-21 15:10:00,56.75,56.89,56.73,56.84,43100.0,39.6952,39.7931,39.6812,39.7581,43100.0
2008-10-21 15:15:00,56.87,56.89,56.47,56.48,58500.0,39.7791,39.7931,39.4993,39.5063,58500.0
2008-10-21 15:20:00,56.51,56.55,56.2,56.36,185800.0,39.5273,39.5553,39.3105,39.4224,185800.0
2008-10-21 15:25:00,56.33,56.44,56.16,56.2,83000.0,39.4014,39.4783,39.2825,39.3105,83000.0
2008-10-21 15:30:00,56.25,56.34,56.0,56.16,179900.0,39.3454,39.4084,39.1706,39.2825,179900.0
2008-10-21 15:35:00,56.13,56.26,56.09,56.15,119400.0,39.2615,39.3524,39.2335,39.2755,119400.0
2008-10-21 15:40:00,56.17,56.44,56.01,56.01,138000.0,39.2895,39.4783,39.1776,39.1776,138000.0
2008-10-21 15:45:00,56.01,56.11,55.57,55.7,205900.0,39.1776,39.2475,38.8698,38.9607,205900.0
2008-10-21 15:50:00,55.73,56.09,55.72,56.06,147500.0,38.9817,39.2335,38.9747,39.2125,147500.0
2008-10-21 15:55:00,56.05,56.06,55.86,55.86,242000.0,39.2055,39.2125,39.0726,39.0726,242000.0
2008-10-22 09:30:00,54.72,55.18,54.51,54.53,164000.0,38.2752,38.597,38.1284,38.1423,164000.0
2008-10-22 09:35:00,54.56,54.57,54.11,54.18,137100.0,38.1633,38.1703,37.8486,37.8975,137100.0
2008-10-22 09:40:00,54.18,54.67,54.12,54.19,108100.0,37.8975,38.2403,37.8556,37.9045,108100.0
2008-10-22 09:45:00,54.2,54.34,53.84,53.87,90400.0,37.9115,38.0094,37.6597,37.6807,90400.0
2008-10-22 09:50:00,53.87,53.93,53.34,53.58,145700.0,37.6807,37.7227,37.31,37.4778,145700.0
2008-10-22 09:55:00,53.6,53.86,53.56,53.71,89600.0,37.4918,37.6737,37.4639,37.5688,89600.0
2008-10-22 10:00:00,53.73,53.86,53.37,53.47,140000.0,37.5828,37.6737,37.331,37.4009,140000.0
2008-10-22 10:05:00,53.49,53.8,53.39,53.59,145600.0,37.4149,37.6317,37.3449,37.4848,145600.0
2008-10-22 10:10:00,53.6,53.95,53.6,53.82,73300.0,37.4918,37.7367,37.4918,37.6457,73300.0
2008-10-22 10:15:00,53.81,53.97,53.64,53.66,77000.0,37.6387,37.7506,37.5198,37.5338,77000.0
2008-10-22 10:20:00,53.66,53.71,53.36,53.4,103300.0,37.5338,37.5688,37.324,37.3519,103300.0
2008-10-22 10:25:00,53.4,53.41,53.2,53.39,74100.0,37.3519,37.3589,37.212,37.3449,74100.0
2008-10-22 10:30:00,53.39,53.49,53.2,53.31,56200.0,37.3449,37.4149,37.212,37.289,56200.0
2008-10-22 10:35:00,53.3,53.84,53.11,53.82,94700.0,37.282,37.6597,37.1491,37.6457,94700.0
2008-10-22 10:40:00,53.84,53.97,53.68,53.73,67400.0,37.6597,37.7506,37.5478,37.5828,67400.0
2008-10-22 10:45:00,53.78,54.15,53.64,54.07,65900.0,37.6177,37.8765,37.5198,37.8206,65900.0
2008-10-22 10:50:00,54.1,54.42,54.02,54.3,87600.0,37.8416,38.0654,37.7856,37.9815,87600.0
2008-10-22 10:55:00,54.33,54.37,54.13,54.3,54400.0,38.0025,38.0304,37.8626,37.9815,54400.0
2008-10-22 11:00:00,54.27,54.27,53.79,53.98,73400.0,37.9605,37.9605,37.6247,37.7576,73400.0
2008-10-22 11:05:00,53.96,54.01,53.7,53.79,29200.0,37.7436,37.7786,37.5618,37.6247,29200.0
2008-10-22 11:10:00,53.84,54.05,53.75,53.96,61000.0,37.6597,37.8066,37.5968,37.7436,61000.0
2008-10-22 11:15:00,53.98,54.04,53.82,53.95,66600.0,37.7576,37.7996,37.6457,37.7367,66600.0
2008-10-22 11:20:00,53.95,54.06,53.77,53.99,60300.0,37.7367,37.8136,37.6107,37.7646,60300.0
2008-10-22 11:25:00,53.97,53.97,53.75,53.89,22900.0,37.7506,37.7506,37.5968,37.6947,22900.0
2008-10-22 11:30:00,53.9,54.12,53.89,53.97,50700.0,37.7017,37.8556,37.6947,37.7506,50700.0
2008-10-22 11:35:00,53.97,54.02,53.72,53.85,27100.0,37.7506,37.7856,37.5758,37.6667,27100.0
2008-10-22 11:40:00,53.83,54.32,53.77,54.15,57500.0,37.6527,37.9955,37.6107,37.8765,57500.0
2008-10-22 11:45:00,54.16,54.32,54.16,54.25,32600.0,37.8835,37.9955,37.8835,37.9465,32600.0
2008-10-22 11:50:00,54.25,54.27,53.99,53.99,67000.0,37.9465,37.9605,37.7646,37.7646,67000.0
2008-10-22 11:55:00,54.0,54.26,53.92,54.11,42000.0,37.7716,37.9535,37.7157,37.8486,42000.0
2008-10-22 12:00:00,54.1,54.12,53.81,53.85,37300.0,37.8416,37.8556,37.6387,37.6667,37300.0
2008-10-22 12:05:00,53.85,54.13,53.82,54.11,41600.0,37.6667,37.8626,37.6457,37.8486,41600.0
2008-10-22 12:10:00,54.09,54.09,53.82,53.85,21800.0,37.8346,37.8346,37.6457,37.6667,21800.0
2008-10-22 12:15:00,53.82,54.04,53.8,54.03,36200.0,37.6457,37.7996,37.6317,37.7926,36200.0
2008-10-22 12:20:00,54.06,54.28,54.03,54.21,66200.0,37.8136,37.9675,37.7926,37.9185,66200.0
2008-10-22 12:25:00,54.22,54.37,54.19,54.19,45000.0,37.9255,38.0304,37.9045,37.9045,45000.0
2008-10-22 12:30:00,54.2,54.2,54.03,54.16,26500.0,37.9115,37.9115,37.7926,37.8835,26500.0
2008-10-22 12:35:00,54.16,54.22,54.11,54.18,18600.0,37.8835,37.9255,37.8486,37.8975,18600.0
2008-10-22 12:40:00,54.2,54.3,54.2,54.24,36300.0,37.9115,37.9815,37.9115,37.9395,36300.0
2008-10-22 12:45:00,54.26,54.39,54.16,54.27,33200.0,37.9535,38.0444,37.8835,37.9605,33200.0
2008-10-22 12:50:00,54.28,54.42,54.21,54.29,35500.0,37.9675,38.0654,37.9185,37.9745,35500.0
2008-10-22 12:55:00,54.28,54.33,54.2,54.22,23200.0,37.9675,38.0025,37.9115,37.9255,23200.0
2008-10-22 13:00:00,54.2,54.21,53.9,54.04,66600.0,37.9115,37.9185,37.7017,37.7996,66600.0
2008-10-22 13:05:00,54.02,54.07,53.93,54.04,45900.0,37.7856,37.8206,37.7227,37.7996,45900.0
2008-10-22 13:10:00,54.03,54.04,53.8,53.86,29600.0,37.7926,37.7996,37.6317,37.6737,29600.0
2008-10-22 13:15:00,53.89,53.97,53.74,53.97,48100.0,37.6947,37.7506,37.5898,37.7506,48100.0
2008-10-22 13:20:00,53.95,54.0,53.79,53.79,36700.0,37.7367,37.7716,37.6247,37.6247,36700.0
2008-10-22 13:25:00,53.79,53.79,53.52,53.71,49900.0,37.6247,37.6247,37.4359,37.5688,49900.0
2008-10-22 13:30:00,53.71,53.76,53.4,53.46,42500.0,37.5688,37.6038,37.3519,37.3939,42500.0
2008-10-22 13:35:00,53.45,53.5,53.31,53.31,38000.0,37.3869,37.4219,37.289,37.289,38000.0
2008-10-22 13:40:00,53.31,53.38,53.26,53.33,76600.0,37.289,37.338,37.254,37.303,76600.0
2008-10-22 13:45:00,53.32,53.59,53.32,53.57,43300.0,37.296,37.4848,37.296,37.4709,43300.0
2008-10-22 13:50:00,53.59,53.6,53.41,53.54,38600.0,37.4848,37.4918,37.3589,37.4499,38600.0
2008-10-22 13:55:00,53.59,53.77,53.48,53.69,35300.0,37.4848,37.6107,37.4079,37.5548,35300.0
2008-10-22 14:00:00,53.69,53.79,53.63,53.65,32800.0,37.5548,37.6247,37.5128,37.5268,32800.0
2008-10-22 14:05:00,53.67,53.79,53.47,53.54,28400.0,37.5408,37.6247,37.4009,37.4499,28400.0
2008-10-22 14:10:00,53.52,53.6,53.41,53.55,29300.0,37.4359,37.4918,37.3589,37.4569,29300.0
2008-10-22 14:15:00,53.56,53.76,53.53,53.74,27800.0,37.4639,37.6038,37.4429,37.5898,27800.0
2008-10-22 14:20:00,53.74,54.1,53.71,54.1,57600.0,37.5898,37.8416,37.5688,37.8416,57600.0
2008-10-22 14:25:00,54.1,54.15,53.92,54.01,70100.0,37.8416,37.8765,37.7157,37.7786,70100.0
2008-10-22 14:30:00,53.99,54.0,53.67,53.7,43800.0,37.7646,37.7716,37.5408,37.5618,43800.0
2008-10-22 14:35:00,53.72,53.72,53.55,53.64,39500.0,37.5758,37.5758,37.4569,37.5198,39500.0
2008-10-22 14:40:00,53.62,53.62,53.34,53.41,61800.0,37.5058,37.5058,37.31,37.3589,61800.0
2008-10-22 14:45:00,53.42,53.67,53.4,53.67,62400.0,37.3659,37.5408,37.3519,37.5408,62400.0
2008-10-22 14:50:00,53.66,53.71,53.48,53.64,76900.0,37.5338,37.5688,37.4079,37.5198,76900.0
2008-10-22 14:55:00,53.62,53.9,53.62,53.87,61100.0,37.5058,37.7017,37.5058,37.6807,61100.0
2008-10-22 15:00:00,53.88,54.0,53.79,53.82,56400.0,37.6877,37.7716,37.6247,37.6457,56400.0
2008-10-22 15:05:00,53.81,53.92,53.65,53.92,58100.0,37.6387,37.7157,37.5268,37.7157,58100.0
2008-10-22 15:10:00,53.94,53.99,53.57,53.6,70600.0,37.7297,37.7646,37.4709,37.4918,70600.0
2008-10-22 15:15:00,53.58,53.69,53.38,53.38,78100.0,37.4778,37.5548,37.338,37.338,78100.0
2008-10-22 15:20:00,53.37,53.54,53.36,53.49,109100.0,37.331,37.4499,37.324,37.4149,109100.0
2008-10-22 15:25:00,53.49,53.57,53.22,53.26,204700.0,37.4149,37.4709,37.226,37.254,204700.0
2008-10-22 15:30:00,53.25,53.29,53.03,53.05,207200.0,37.247,37.275,37.0931,37.1071,207200.0
2008-10-22 15:35:00,53.07,53.11,52.53,52.53,221400.0,37.1211,37.1491,36.7434,36.7434,221400.0
2008-10-22 15:40:00,52.55,52.55,52.09,52.28,223700.0,36.7574,36.7574,36.4356,36.5685,223700.0
2008-10-22 15:45:00,52.27,53.08,52.2,52.9,247800.0,36.5615,37.1281,36.5126,37.0022,247800.0
2008-10-22 15:50:00,53.05,53.79,52.67,53.7,363900.0,37.1071,37.6247,36.8413,37.5618,363900.0
2008-10-22 15:55:00,53.69,53.79,53.38,53.56,318100.0,37.5548,37.6247,37.338,37.4639,318100.0
2008-10-23 09:30:00,53.42,53.43,52.79,52.99,121000.0,37.3659,37.3729,36.9253,37.0652,121000.0
2008-10-23 09:35:00,52.97,53.68,52.74,52.99,142400.0,37.0512,37.5478,36.8903,37.0652,142400.0
2008-10-23 09:40:00,53.04,53.5,52.55,52.64,97500.0,37.1001,37.4219,36.7574,36.8203,97500.0
2008-10-23 09:45:00,52.61,52.65,52.0,52.0,120500.0,36.7994,36.8273,36.3727,36.3727,120500.0
2008-10-23 09:50:00,52.01,52.13,51.9,52.0,194700.0,36.3797,36.4636,36.3027,36.3727,194700.0
2008-10-23 09:55:00,51.99,52.11,51.92,52.11,174400.0,36.3657,36.4496,36.3167,36.4496,174400.0
2008-10-23 10:00:00,52.11,52.48,52.03,52.1,140800.0,36.4496,36.7084,36.3937,36.4426,140800.0
2008-10-23 10:05:00,52.08,52.42,51.95,52.16,116500.0,36.4286,36.6665,36.3377,36.4846,116500.0
2008-10-23 10:10:00,52.14,52.45,52.12,52.3,122600.0,36.4706,36.6874,36.4566,36.5825,122600.0
2008-10-23 10:15:00,52.29,52.29,51.91,52.05,80400.0,36.5755,36.5755,36.3097,36.4077,80400.0
2008-10-23 10:20:00,52.05,52.25,51.9,51.91,101700.0,36.4077,36.5475,36.3027,36.3097,101700.0
2008-10-23 10:25:00,51.9,52.03,51.71,51.94,101700.0,36.3027,36.3937,36.1698,36.3307,101700.0
2008-10-23 10:30:00,51.93,52.35,51.83,52.34,159100.0,36.3237,36.6175,36.2538,36.6105,159100.0
2008-10-23 10:35:00,52.34,52.39,52.06,52.22,89800.0,36.6105,36.6455,36.4146,36.5266,89800.0
2008-10-23 10:40:00,52.22,53.07,52.22,52.99,200500.0,36.5266,37.1211,36.5266,37.0652,200500.0
2008-10-23 10:45:00,52.99,53.06,52.5,52.9,242200.0,37.0652,37.1141,36.7224,37.0022,242200.0
2008-10-23 10:50:00,52.89,53.11,52.75,52.89,55300.0,36.9952,37.1491,36.8973,36.9952,55300.0
2008-10-23 10:55:00,52.88,53.43,52.69,53.3,81200.0,36.9882,37.3729,36.8553,37.282,81200.0
2008-10-23 11:00:00,53.3,53.49,52.74,52.75,74200.0,37.282,37.4149,36.8903,36.8973,74200.0
2008-10-23 11:05:00,52.75,52.9,52.59,52.75,53500.0,36.8973,37.0022,36.7854,36.8973,53500.0
2008-10-23 11:10:00,52.76,52.92,52.69,52.7,46600.0,36.9043,37.0162,36.8553,36.8623,46600.0
2008-10-23 11:15:00,52.71,52.81,52.34,52.55,54100.0,36.8693,36.9393,36.6105,36.7574,54100.0
2008-10-23 11:20:00,52.56,52.89,52.49,52.82,41800.0,36.7644,36.9952,36.7154,36.9462,41800.0
2008-10-23 11:25:00,52.85,52.87,52.6,52.75,56900.0,36.9672,36.9812,36.7924,36.8973,56900.0
2008-10-23 11:30:00,52.78,52.93,52.71,52.83,29000.0,36.9183,37.0232,36.8693,36.9532,29000.0
2008-10-23 11:35:00,52.83,53.17,52.81,52.92,67700.0,36.9532,37.1911,36.9393,37.0162,67700.0
2008-10-23 11:40:00,52.94,52.95,52.43,52.47,81800.0,37.0302,37.0372,36.6735,36.7014,81800.0
2008-10-23 11:45:00,52.49,52.72,52.39,52.58,66000.0,36.7154,36.8763,36.6455,36.7784,66000.0
2008-10-23 11:50:00,52.59,52.85,52.53,52.65,70300.0,36.7854,36.9672,36.7434,36.8273,70300.0
2008-10-23 11:55:00,52.62,52.82,52.57,52.76,24800.0,36.8064,36.9462,36.7714,36.9043,24800.0
2008-10-23 12:00:00,52.75,52.81,52.41,52.42,34000.0,36.8973,36.9393,36.6595,36.6665,34000.0
2008-10-23 12:05:00,52.43,52.47,52.28,52.33,57200.0,36.6735,36.7014,36.5685,36.6035,57200.0
2008-10-23 12:10:00,52.31,52.44,52.29,52.39,36600.0,36.5895,36.6804,36.5755,36.6455,36600.0
2008-10-23 12:15:00,52.41,52.53,52.02,52.05,57800.0,36.6595,36.7434,36.3867,36.4077,57800.0
2008-10-23 12:20:00,52.04,52.15,51.9,51.93,62000.0,36.4007,36.4776,36.3027,36.3237,62000.0
2008-10-23 12:25:00,51.93,52.0,51.59,51.79,62500.0,36.3237,36.3727,36.0859,36.2258,62500.0
2008-10-23 12:30:00,51.79,51.94,51.66,51.9,68800.0,36.2258,36.3307,36.1349,36.3027,68800.0
2008-10-23 12:35:00,51.89,52.06,51.6,51.69,73300.0,36.2957,36.4146,36.0929,36.1558,73300.0
2008-10-23 12:40:00,51.67,51.86,51.51,51.86,54100.0,36.1418,36.2747,36.0299,36.2747,54100.0
2008-10-23 12:45:00,51.87,52.13,51.7,51.76,56800.0,36.2817,36.4636,36.1628,36.2048,56800.0
2008-10-23 12:50:00,51.75,52.07,51.69,51.8,59000.0,36.1978,36.4216,36.1558,36.2328,59000.0
2008-10-23 12:55:00,51.81,51.84,51.5,51.62,64300.0,36.2398,36.2608,36.0229,36.1069,64300.0
2008-10-23 13:00:00,51.63,51.77,51.36,51.52,70700.0,36.1139,36.2118,35.925,36.0369,70700.0
2008-10-23 13:05:00,51.5,51.7,51.32,51.65,76200.0,36.0229,36.1628,35.897,36.1279,76200.0
2008-10-23 13:10:00,51.64,51.67,51.37,51.57,59000.0,36.1209,36.1418,35.932,36.0719,59000.0
2008-10-23 13:15:00,51.56,51.91,51.48,51.51,72600.0,36.0649,36.3097,36.0089,36.0299,72600.0
2008-10-23 13:20:00,51.51,51.57,51.3,51.31,48000.0,36.0299,36.0719,35.883,35.89,48000.0
2008-10-23 13:25:00,51.31,51.48,51.21,51.22,77300.0,35.89,36.0089,35.8201,35.8271,77300.0
2008-10-23 13:30:00,51.22,51.39,50.72,50.74,119900.0,35.8271,35.946,35.4773,35.4913,119900.0
2008-10-23 13:35:00,50.68,51.13,50.67,50.8,110900.0,35.4494,35.7641,35.4424,35.5333,110900.0
2008-10-23 13:40:00,50.77,51.15,50.77,50.86,85400.0,35.5123,35.7781,35.5123,35.5753,85400.0
2008-10-23 13:45:00,50.85,51.06,50.79,50.82,77600.0,35.5683,35.7152,35.5263,35.5473,77600.0
2008-10-23 13:50:00,50.82,50.87,50.55,50.75,81700.0,35.5473,35.5823,35.3584,35.4983,81700.0
2008-10-23 13:55:00,50.75,51.06,50.65,50.88,70400.0,35.4983,35.7152,35.4284,35.5893,70400.0
2008-10-23 14:00:00,50.86,50.86,50.4,50.59,118400.0,35.5753,35.5753,35.2535,35.3864,118400.0
2008-10-23 14:05:00,50.56,50.8,50.46,50.67,74100.0,35.3654,35.5333,35.2955,35.4424,74100.0
2008-10-23 14:10:00,50.72,50.85,50.37,50.56,77500.0,35.4773,35.5683,35.2325,35.3654,77500.0
2008-10-23 14:15:00,50.6,50.84,50.37,50.4,103600.0,35.3934,35.5613,35.2325,35.2535,103600.0
2008-10-23 14:20:00,50.4,50.48,50.2,50.42,81900.0,35.2535,35.3095,35.1136,35.2675,81900.0
2008-10-23 14:25:00,50.39,50.71,50.39,50.56,91600.0,35.2465,35.4704,35.2465,35.3654,91600.0
2008-10-23 14:30:00,50.55,51.07,50.34,50.7,90600.0,35.3584,35.7222,35.2115,35.4634,90600.0
2008-10-23 14:35:00,50.7,50.85,50.5,50.76,116600.0,35.4634,35.5683,35.3235,35.5053,116600.0
2008-10-23 14:40:00,50.76,50.91,50.28,50.59,137500.0,35.5053,35.6102,35.1696,35.3864,137500.0
2008-10-23 14:45:00,50.6,50.73,50.02,50.03,139600.0,35.3934,35.4843,34.9877,34.9947,139600.0
2008-10-23 14:50:00,50.05,50.23,49.84,49.86,198700.0,35.0087,35.1346,34.8618,34.8758,198700.0
2008-10-23 14:55:00,49.96,50.26,49.68,50.26,203400.0,34.9457,35.1556,34.7499,35.1556,203400.0
2008-10-23 15:00:00,50.24,50.71,49.95,50.56,252700.0,35.1416,35.4704,34.9388,35.3654,252700.0
2008-10-23 15:05:00,50.54,51.12,50.33,51.09,238000.0,35.3514,35.7571,35.2046,35.7362,238000.0
2008-10-23 15:10:00,51.09,51.59,50.88,51.34,225700.0,35.7362,36.0859,35.5893,35.911,225700.0
2008-10-23 15:15:00,51.33,51.37,50.99,51.13,105800.0,35.904,35.932,35.6662,35.7641,105800.0
2008-10-23 15:20:00,51.1,51.75,50.97,51.39,141300.0,35.7431,36.1978,35.6522,35.946,141300.0
2008-10-23 15:25:00,51.44,51.58,51.09,51.2,172800.0,35.981,36.0789,35.7362,35.8131,172800.0
2008-10-23 15:30:00,51.19,51.25,50.44,50.79,195800.0,35.8061,35.8481,35.2815,35.5263,195800.0
2008-10-23 15:35:00,50.82,51.14,50.66,50.67,218200.0,35.5473,35.7711,35.4354,35.4424,218200.0
2008-10-23 15:40:00,50.67,51.63,50.54,51.63,212400.0,35.4424,36.1139,35.3514,36.1139,212400.0
2008-10-23 15:45:00,51.64,52.06,51.54,52.03,218000.0,36.1209,36.4146,36.0509,36.3937,218000.0
2008-10-23 15:50:00,52.03,52.09,51.52,51.55,204200.0,36.3937,36.4356,36.0369,36.0579,204200.0
2008-10-23 15:55:00,51.55,52.3,51.53,52.23,251900.0,36.0579,36.5825,36.0439,36.5336,251900.0
2008-10-24 09:30:00,48.81,50.53,48.66,50.4,173000.0,34.1414,35.3444,34.0364,35.2535,173000.0
2008-10-24 09:35:00,50.4,51.5,50.31,51.2,209100.0,35.2535,36.0229,35.1906,35.8131,209100.0
2008-10-24 09:40:00,51.16,51.27,50.25,50.43,119700.0,35.7851,35.8621,35.1486,35.2745,119700.0
2008-10-24 09:45:00,50.44,50.74,50.2,50.6,116400.0,35.2815,35.4913,35.1136,35.3934,116400.0
2008-10-24 09:50:00,50.65,51.1,50.25,50.98,119400.0,35.4284,35.7431,35.1486,35.6592,119400.0
2008-10-24 09:55:00,50.98,51.41,50.42,50.68,120100.0,35.6592,35.96,35.2675,35.4494,120100.0
2008-10-24 10:00:00,50.74,51.29,50.55,50.72,134000.0,35.4913,35.876,35.3584,35.4773,134000.0
2008-10-24 10:05:00,50.7,51.1,50.2,50.41,144300.0,35.4634,35.7431,35.1136,35.2605,144300.0
2008-10-24 10:10:00,50.4,50.65,50.15,50.65,79900.0,35.2535,35.4284,35.0786,35.4284,79900.0
2008-10-24 10:15:00,50.66,50.92,50.28,50.84,40000.0,35.4354,35.6172,35.1696,35.5613,40000.0
2008-10-24 10:20:00,50.84,50.94,50.26,50.32,42300.0,35.5613,35.6312,35.1556,35.1976,42300.0
2008-10-24 10:25:00,50.36,50.56,50.12,50.51,65800.0,35.2255,35.3654,35.0577,35.3305,65800.0
2008-10-24 10:30:00,50.52,50.6,50.22,50.29,49400.0,35.3375,35.3934,35.1276,35.1766,49400.0
2008-10-24 10:35:00,50.31,50.71,50.25,50.44,65400.0,35.1906,35.4704,35.1486,35.2815,65400.0
2008-10-24 10:40:00,50.38,50.85,50.3,50.82,47000.0,35.2395,35.5683,35.1836,35.5473,47000.0
2008-10-24 10:45:00,50.82,50.86,50.54,50.6,45400.0,35.5473,35.5753,35.3514,35.3934,45400.0
2008-10-24 10:50:00,50.64,51.08,50.64,51.07,34400.0,35.4214,35.7292,35.4214,35.7222,34400.0
2008-10-24 10:55:00,51.06,51.18,50.88,51.07,30700.0,35.7152,35.7991,35.5893,35.7222,30700.0
2008-10-24 11:00:00,51.07,51.43,51.07,51.11,49200.0,35.7222,35.974,35.7222,35.7501,49200.0
2008-10-24 11:05:00,51.13,51.29,50.88,50.93,30500.0,35.7641,35.876,35.5893,35.6242,30500.0
2008-10-24 11:10:00,50.92,50.94,50.63,50.66,27000.0,35.6172,35.6312,35.4144,35.4354,27000.0
2008-10-24 11:15:00,50.68,51.0,50.68,51.0,28600.0,35.4494,35.6732,35.4494,35.6732,28600.0
2008-10-24 11:20:00,50.99,51.7,50.96,51.47,72700.0,35.6662,36.1628,35.6452,36.002,72700.0
2008-10-24 11:25:00,51.5,51.58,51.21,51.4,41900.0,36.0229,36.0789,35.8201,35.953,41900.0
2008-10-24 11:30:00,51.42,51.58,51.3,51.31,54600.0,35.967,36.0789,35.883,35.89,54600.0
2008-10-24 11:35:00,51.4,52.0,51.31,51.94,59200.0,35.953,36.3727,35.89,36.3307,59200.0
2008-10-24 11:40:00,51.97,51.97,51.63,51.78,35800.0,36.3517,36.3517,36.1139,36.2188,35800.0
2008-10-24 11:45:00,51.8,51.85,51.56,51.76,38500.0,36.2328,36.2678,36.0649,36.2048,38500.0
2008-10-24 11:50:00,51.74,51.82,51.31,51.42,76400.0,36.1908,36.2468,35.89,35.967,76400.0
2008-10-24 11:55:00,51.42,51.78,51.37,51.5,29700.0,35.967,36.2188,35.932,36.0229,29700.0
2008-10-24 12:00:00,51.51,51.51,51.15,51.48,30000.0,36.0299,36.0299,35.7781,36.0089,30000.0
2008-10-24 12:05:00,51.49,51.54,51.22,51.39,45600.0,36.0159,36.0509,35.8271,35.946,45600.0
2008-10-24 12:10:00,51.38,51.73,51.22,51.54,47800.0,35.939,36.1838,35.8271,36.0509,47800.0
2008-10-24 12:15:00,51.53,51.55,51.3,51.49,48200.0,36.0439,36.0579,35.883,36.0159,48200.0
2008-10-24 12:20:00,51.49,51.67,51.14,51.14,41400.0,36.0159,36.1418,35.7711,35.7711,41400.0
2008-10-24 12:25:00,51.13,51.44,51.09,51.13,36600.0,35.7641,35.981,35.7362,35.7641,36600.0
2008-10-24 12:30:00,51.11,51.32,51.02,51.12,30000.0,35.7501,35.897,35.6872,35.7571,30000.0
2008-10-24 12:35:00,51.15,51.35,51.1,51.18,28500.0,35.7781,35.918,35.7431,35.7991,28500.0
2008-10-24 12:40:00,51.18,51.2,50.9,50.9,57000.0,35.7991,35.8131,35.6033,35.6033,57000.0
2008-10-24 12:45:00,50.89,51.04,50.75,50.91,44100.0,35.5963,35.7012,35.4983,35.6102,44100.0
2008-10-24 12:50:00,50.93,51.15,50.91,51.08,52900.0,35.6242,35.7781,35.6102,35.7292,52900.0
2008-10-24 12:55:00,51.09,51.34,51.08,51.16,35100.0,35.7362,35.911,35.7292,35.7851,35100.0
2008-10-24 13:00:00,51.15,51.45,51.15,51.24,35100.0,35.7781,35.988,35.7781,35.8411,35100.0
2008-10-24 13:05:00,51.22,51.34,51.19,51.23,24000.0,35.8271,35.911,35.8061,35.8341,24000.0
2008-10-24 13:10:00,51.23,51.31,51.12,51.18,29200.0,35.8341,35.89,35.7571,35.7991,29200.0
2008-10-24 13:15:00,51.17,51.62,51.11,51.48,36200.0,35.7921,36.1069,35.7501,36.0089,36200.0
2008-10-24 13:20:00,51.47,51.6,51.31,51.39,20700.0,36.002,36.0929,35.89,35.946,20700.0
2008-10-24 13:25:00,51.39,51.5,51.11,51.2,19700.0,35.946,36.0229,35.7501,35.8131,19700.0
2008-10-24 13:30:00,51.19,51.19,50.87,50.93,40500.0,35.8061,35.8061,35.5823,35.6242,40500.0
2008-10-24 13:35:00,50.93,51.11,50.74,50.83,24600.0,35.6242,35.7501,35.4913,35.5543,24600.0
2008-10-24 13:40:00,50.82,50.89,50.61,50.79,34300.0,35.5473,35.5963,35.4004,35.5263,34300.0
2008-10-24 13:45:00,50.8,50.84,50.45,50.49,38200.0,35.5333,35.5613,35.2885,35.3165,38200.0
2008-10-24 13:50:00,50.49,50.69,50.37,50.56,41200.0,35.3165,35.4564,35.2325,35.3654,41200.0
2008-10-24 13:55:00,50.55,50.77,50.39,50.4,33200.0,35.3584,35.5123,35.2465,35.2535,33200.0
2008-10-24 14:00:00,50.4,50.64,50.32,50.44,39000.0,35.2535,35.4214,35.1976,35.2815,39000.0
2008-10-24 14:05:00,50.45,50.65,50.29,50.65,28700.0,35.2885,35.4284,35.1766,35.4284,28700.0
2008-10-24 14:10:00,50.67,50.96,50.62,50.68,33500.0,35.4424,35.6452,35.4074,35.4494,33500.0
2008-10-24 14:15:00,50.73,51.23,50.65,51.22,29700.0,35.4843,35.8341,35.4284,35.8271,29700.0
2008-10-24 14:20:00,51.2,51.2,50.8,50.86,36300.0,35.8131,35.8131,35.5333,35.5753,36300.0
2008-10-24 14:25:00,50.85,50.98,50.72,50.95,43600.0,35.5683,35.6592,35.4773,35.6382,43600.0
2008-10-24 14:30:00,50.97,51.69,50.97,51.64,71700.0,35.6522,36.1558,35.6522,36.1209,71700.0
2008-10-24 14:35:00,51.64,51.64,51.31,51.42,35000.0,36.1209,36.1209,35.89,35.967,35000.0
2008-10-24 14:40:00,51.45,51.71,51.21,51.24,59200.0,35.988,36.1698,35.8201,35.8411,59200.0
2008-10-24 14:45:00,51.24,51.29,50.93,51.08,57600.0,35.8411,35.876,35.6242,35.7292,57600.0
2008-10-24 14:50:00,51.05,51.31,50.95,51.2,39100.0,35.7082,35.89,35.6382,35.8131,39100.0
2008-10-24 14:55:00,51.2,51.76,51.16,51.57,135000.0,35.8131,36.2048,35.7851,36.0719,135000.0
2008-10-24 15:00:00,51.56,52.06,51.47,51.55,116500.0,36.0649,36.4146,36.002,36.0579,116500.0
2008-10-24 15:05:00,51.55,51.7,51.3,51.43,61900.0,36.0579,36.1628,35.883,35.974,61900.0
2008-10-24 15:10:00,51.48,51.76,51.1,51.27,60500.0,36.0089,36.2048,35.7431,35.8621,60500.0
2008-10-24 15:15:00,51.23,51.41,50.99,51.12,40500.0,35.8341,35.96,35.6662,35.7571,40500.0
2008-10-24 15:20:00,51.12,51.76,50.99,51.76,89200.0,35.7571,36.2048,35.6662,36.2048,89200.0
2008-10-24 15:25:00,51.72,51.8,51.38,51.6,74800.0,36.1768,36.2328,35.939,36.0929,74800.0
2008-10-24 15:30:00,51.58,51.58,51.11,51.33,71100.0,36.0789,36.0789,35.7501,35.904,71100.0
2008-10-24 15:35:00,51.34,51.4,50.9,51.12,79000.0,35.911,35.953,35.6033,35.7571,79000.0
2008-10-24 15:40:00,51.12,51.48,51.07,51.36,77800.0,35.7571,36.0089,35.7222,35.925,77800.0
2008-10-24 15:45:00,51.39,51.72,51.21,51.52,88200.0,35.946,36.1768,35.8201,36.0369,88200.0
2008-10-24 15:50:00,51.54,51.75,51.37,51.65,131000.0,36.0509,36.1978,35.932,36.1279,131000.0
2008-10-24 15:55:00,51.65,51.65,50.81,50.83,172600.0,36.1279,36.1279,35.5403,35.5543,172600.0
2008-10-27 09:30:00,50.13,50.87,49.76,49.76,111100.0,35.0647,35.5823,34.8059,34.8059,111100.0
2008-10-27 09:35:00,49.76,50.4,49.59,50.34,71100.0,34.8059,35.2535,34.6869,35.2115,71100.0
2008-10-27 09:40:00,50.36,51.22,50.07,51.21,85500.0,35.2255,35.8271,35.0227,35.8201,85500.0
2008-10-27 09:45:00,51.18,51.25,50.35,50.66,78800.0,35.7991,35.8481,35.2185,35.4354,78800.0
2008-10-27 09:50:00,50.67,51.24,50.52,51.19,79900.0,35.4424,35.8411,35.3375,35.8061,79900.0
2008-10-27 09:55:00,51.15,51.41,51.1,51.35,120100.0,35.7781,35.96,35.7431,35.918,120100.0
2008-10-27 10:00:00,51.38,52.0,51.14,51.94,96400.0,35.939,36.3727,35.7711,36.3307,96400.0
2008-10-27 10:05:00,51.93,52.17,51.62,51.69,73400.0,36.3237,36.4916,36.1069,36.1558,73400.0
2008-10-27 10:10:00,51.69,51.7,51.32,51.38,47700.0,36.1558,36.1628,35.897,35.939,47700.0
2008-10-27 10:15:00,51.37,51.45,51.09,51.14,36200.0,35.932,35.988,35.7362,35.7711,36200.0
2008-10-27 10:20:00,51.11,51.44,51.05,51.15,58100.0,35.7501,35.981,35.7082,35.7781,58100.0
2008-10-27 10:25:00,51.19,51.66,51.15,51.27,57200.0,35.8061,36.1349,35.7781,35.8621,57200.0
2008-10-27 10:30:00,51.28,51.48,51.19,51.42,57400.0,35.8691,36.0089,35.8061,35.967,57400.0
2008-10-27 10:35:00,51.39,51.52,51.27,51.46,37800.0,35.946,36.0369,35.8621,35.995,37800.0
2008-10-27 10:40:00,51.49,51.56,51.27,51.46,54800.0,36.0159,36.0649,35.8621,35.995,54800.0
2008-10-27 10:45:00,51.46,51.55,51.33,51.54,48100.0,35.995,36.0579,35.904,36.0509,48100.0
2008-10-27 10:50:00,51.55,51.85,51.51,51.7,71300.0,36.0579,36.2678,36.0299,36.1628,71300.0
2008-10-27 10:55:00,51.64,51.85,51.64,51.81,110600.0,36.1209,36.2678,36.1209,36.2398,110600.0
2008-10-27 11:00:00,51.76,51.9,51.69,51.72,46900.0,36.2048,36.3027,36.1558,36.1768,46900.0
2008-10-27 11:05:00,51.73,51.98,51.65,51.98,104200.0,36.1838,36.3587,36.1279,36.3587,104200.0
2008-10-27 11:10:00,51.98,52.28,51.87,52.26,158300.0,36.3587,36.5685,36.2817,36.5545,158300.0
2008-10-27 11:15:00,52.29,52.57,52.16,52.29,238500.0,36.5755,36.7714,36.4846,36.5755,238500.0
2008-10-27 11:20:00,52.29,52.57,52.29,52.43,164400.0,36.5755,36.7714,36.5755,36.6735,164400.0
2008-10-27 11:25:00,52.39,52.6,52.34,52.54,118000.0,36.6455,36.7924,36.6105,36.7504,118000.0
2008-10-27 11:30:00,52.55,52.58,52.27,52.36,92600.0,36.7574,36.7784,36.5615,36.6245,92600.0
2008-10-27 11:35:00,52.34,52.68,52.31,52.37,81700.0,36.6105,36.8483,36.5895,36.6315,81700.0
2008-10-27 11:40:00,52.39,52.79,52.34,52.64,84700.0,36.6455,36.9253,36.6105,36.8203,84700.0
2008-10-27 11:45:00,52.61,52.73,52.42,52.45,56800.0,36.7994,36.8833,36.6665,36.6874,56800.0
2008-10-27 11:50:00,52.42,52.62,52.36,52.44,61600.0,36.6665,36.8064,36.6245,36.6804,61600.0
2008-10-27 11:55:00,52.41,52.62,52.38,52.51,55600.0,36.6595,36.8064,36.6385,36.7294,55600.0
2008-10-27 12:00:00,52.47,52.9,52.47,52.69,65000.0,36.7014,37.0022,36.7014,36.8553,65000.0
2008-10-27 12:05:00,52.7,53.26,52.56,53.16,96700.0,36.8623,37.254,36.7644,37.1841,96700.0
2008-10-27 12:10:00,53.13,53.29,52.92,52.98,106400.0,37.1631,37.275,37.0162,37.0582,106400.0
2008-10-27 12:15:00,52.98,53.0,52.56,52.74,48700.0,37.0582,37.0722,36.7644,36.8903,48700.0
2008-10-27 12:20:00,52.75,52.81,52.53,52.6,47700.0,36.8973,36.9393,36.7434,36.7924,47700.0
2008-10-27 12:25:00,52.6,52.85,52.45,52.52,60700.0,36.7924,36.9672,36.6874,36.7364,60700.0
2008-10-27 12:30:00,52.46,52.72,52.4,52.69,64700.0,36.6944,36.8763,36.6525,36.8553,64700.0
2008-10-27 12:35:00,52.69,52.92,52.65,52.88,44100.0,36.8553,37.0162,36.8273,36.9882,44100.0
2008-10-27 12:40:00,52.88,53.0,52.67,52.77,81500.0,36.9882,37.0722,36.8413,36.9113,81500.0
2008-10-27 12:45:00,52.75,52.77,52.5,52.58,59200.0,36.8973,36.9113,36.7224,36.7784,59200.0
2008-10-27 12:50:00,52.59,52.88,52.52,52.87,118300.0,36.7854,36.9882,36.7364,36.9812,118300.0
2008-10-27 12:55:00,52.87,53.39,52.86,53.36,156800.0,36.9812,37.3449,36.9742,37.324,156800.0
2008-10-27 13:00:00,53.34,53.36,53.13,53.19,52000.0,37.31,37.324,37.1631,37.2051,52000.0
2008-10-27 13:05:00,53.16,53.23,53.03,53.08,47200.0,37.1841,37.233,37.0931,37.1281,47200.0
2008-10-27 13:10:00,53.08,53.2,52.96,53.1,44900.0,37.1281,37.212,37.0442,37.1421,44900.0
2008-10-27 13:15:00,53.07,53.21,53.01,53.11,33500.0,37.1211,37.219,37.0791,37.1491,33500.0
2008-10-27 13:20:00,53.11,53.46,53.01,53.4,64500.0,37.1491,37.3939,37.0791,37.3519,64500.0
2008-10-27 13:25:00,53.4,53.46,53.27,53.41,49700.0,37.3519,37.3939,37.261,37.3589,49700.0
2008-10-27 13:30:00,53.41,53.48,53.21,53.35,68800.0,37.3589,37.4079,37.219,37.317,68800.0
2008-10-27 13:35:00,53.36,53.36,53.03,53.07,43300.0,37.324,37.324,37.0931,37.1211,43300.0
2008-10-27 13:40:00,53.09,53.4,53.09,53.31,62100.0,37.1351,37.3519,37.1351,37.289,62100.0
2008-10-27 13:45:00,53.32,53.36,53.08,53.22,52000.0,37.296,37.324,37.1281,37.226,52000.0
2008-10-27 13:50:00,53.21,53.23,52.94,52.94,36400.0,37.219,37.233,37.0302,37.0302,36400.0
2008-10-27 13:55:00,52.95,53.04,52.74,52.76,87300.0,37.0372,37.1001,36.8903,36.9043,87300.0
2008-10-27 14:00:00,52.78,52.83,52.62,52.62,66500.0,36.9183,36.9532,36.8064,36.8064,66500.0
2008-10-27 14:05:00,52.65,52.78,52.52,52.78,74100.0,36.8273,36.9183,36.7364,36.9183,74100.0
2008-10-27 14:10:00,52.78,52.86,52.65,52.82,137500.0,36.9183,36.9742,36.8273,36.9462,137500.0
2008-10-27 14:15:00,52.82,52.93,52.78,52.9,56900.0,36.9462,37.0232,36.9183,37.0022,56900.0
2008-10-27 14:20:00,52.92,52.99,52.69,52.79,56000.0,37.0162,37.0652,36.8553,36.9253,56000.0
2008-10-27 14:25:00,52.8,52.88,52.55,52.71,74100.0,36.9323,36.9882,36.7574,36.8693,74100.0
2008-10-27 14:30:00,52.72,52.81,52.4,52.4,79500.0,36.8763,36.9393,36.6525,36.6525,79500.0
2008-10-27 14:35:00,52.42,52.65,52.42,52.5,29800.0,36.6665,36.8273,36.6665,36.7224,29800.0
2008-10-27 14:40:00,52.5,52.89,52.38,52.71,100500.0,36.7224,36.9952,36.6385,36.8693,100500.0
2008-10-27 14:45:00,52.71,52.9,52.58,52.84,101800.0,36.8693,37.0022,36.7784,36.9602,101800.0
2008-10-27 14:50:00,52.84,52.89,52.53,52.64,83900.0,36.9602,36.9952,36.7434,36.8203,83900.0
2008-10-27 14:55:00,52.66,52.78,52.51,52.51,99900.0,36.8343,36.9183,36.7294,36.7294,99900.0
2008-10-27 15:00:00,52.51,52.71,52.48,52.48,79500.0,36.7294,36.8693,36.7084,36.7084,79500.0
2008-10-27 15:05:00,52.48,52.8,52.48,52.63,129400.0,36.7084,36.9323,36.7084,36.8133,129400.0
2008-10-27 15:10:00,52.63,52.85,52.61,52.76,73700.0,36.8133,36.9672,36.7994,36.9043,73700.0
2008-10-27 15:15:00,52.78,52.93,52.68,52.85,111600.0,36.9183,37.0232,36.8483,36.9672,111600.0
2008-10-27 15:20:00,52.83,52.94,52.63,52.75,104100.0,36.9532,37.0302,36.8133,36.8973,104100.0
2008-10-27 15:25:00,52.76,52.9,52.63,52.9,108400.0,36.9043,37.0022,36.8133,37.0022,108400.0
2008-10-27 15:30:00,52.9,53.12,52.78,52.91,126100.0,37.0022,37.1561,36.9183,37.0092,126100.0
2008-10-27 15:35:00,52.88,52.99,52.65,52.95,160700.0,36.9882,37.0652,36.8273,37.0372,160700.0
2008-10-27 15:40:00,52.92,52.97,52.62,52.67,115900.0,37.0162,37.0512,36.8064,36.8413,115900.0
2008-10-27 15:45:00,52.68,52.68,52.4,52.4,147600.0,36.8483,36.8483,36.6525,36.6525,147600.0
2008-10-27 15:50:00,52.42,52.43,51.86,51.89,363300.0,36.6665,36.6735,36.2747,36.2957,363300.0
2008-10-27 15:55:00,51.9,51.92,51.73,51.9,494100.0,36.3027,36.3167,36.1838,36.3027,494100.0
2008-10-28 09:30:00,53.95,54.0,53.7,53.79,174000.0,37.7367,37.7716,37.5618,37.6247,174000.0
2008-10-28 09:35:00,53.78,53.81,53.01,53.5,125900.0,37.6177,37.6387,37.0791,37.4219,125900.0
2008-10-28 09:40:00,53.5,53.99,53.5,53.99,233600.0,37.4219,37.7646,37.4219,37.7646,233600.0
2008-10-28 09:45:00,53.99,54.4,53.78,54.38,495500.0,37.7646,38.0514,37.6177,38.0374,495500.0
2008-10-28 09:50:00,54.37,54.72,54.1,54.41,360400.0,38.0304,38.2752,37.8416,38.0584,360400.0
2008-10-28 09:55:00,54.43,54.6,54.11,54.5,136400.0,38.0724,38.1913,37.8486,38.1214,136400.0
2008-10-28 10:00:00,54.5,54.51,53.55,53.81,179400.0,38.1214,38.1284,37.4569,37.6387,179400.0
2008-10-28 10:05:00,53.84,54.08,53.74,53.88,133900.0,37.6597,37.8276,37.5898,37.6877,133900.0
2008-10-28 10:10:00,53.79,53.97,53.67,53.84,82800.0,37.6247,37.7506,37.5408,37.6597,82800.0
2008-10-28 10:15:00,53.85,53.88,53.34,53.35,74900.0,37.6667,37.6877,37.31,37.317,74900.0
2008-10-28 10:20:00,53.36,53.42,53.24,53.39,65900.0,37.324,37.3659,37.24,37.3449,65900.0
2008-10-28 10:25:00,53.4,53.79,53.39,53.5,76400.0,37.3519,37.6247,37.3449,37.4219,76400.0
2008-10-28 10:30:00,53.46,53.67,53.25,53.37,105600.0,37.3939,37.5408,37.247,37.331,105600.0
2008-10-28 10:35:00,53.36,53.61,53.04,53.04,68200.0,37.324,37.4988,37.1001,37.1001,68200.0
2008-10-28 10:40:00,53.08,53.17,52.77,52.98,119100.0,37.1281,37.1911,36.9113,37.0582,119100.0
2008-10-28 10:45:00,53.0,53.04,52.81,52.98,98800.0,37.0722,37.1001,36.9393,37.0582,98800.0
2008-10-28 10:50:00,53.0,53.05,52.35,52.42,110800.0,37.0722,37.1071,36.6175,36.6665,110800.0
2008-10-28 10:55:00,52.43,52.72,52.43,52.68,112900.0,36.6735,36.8763,36.6735,36.8483,112900.0
2008-10-28 11:00:00,52.68,53.09,52.59,52.62,99700.0,36.8483,37.1351,36.7854,36.8064,99700.0
2008-10-28 11:05:00,52.64,52.9,52.29,52.34,93100.0,36.8203,37.0022,36.5755,36.6105,93100.0
2008-10-28 11:10:00,52.35,52.98,52.34,52.96,63500.0,36.6175,37.0582,36.6105,37.0442,63500.0
2008-10-28 11:15:00,52.99,53.15,52.78,52.95,47700.0,37.0652,37.1771,36.9183,37.0372,47700.0
2008-10-28 11:20:00,52.91,53.06,52.75,53.03,73700.0,37.0092,37.1141,36.8973,37.0931,73700.0
2008-10-28 11:25:00,53.01,53.12,52.85,52.97,67700.0,37.0791,37.1561,36.9672,37.0512,67700.0
2008-10-28 11:30:00,52.9,53.34,52.89,53.32,51000.0,37.0022,37.31,36.9952,37.296,51000.0
2008-10-28 11:35:00,53.35,53.49,53.19,53.36,69300.0,37.317,37.4149,37.2051,37.324,69300.0
2008-10-28 11:40:00,53.36,53.84,53.3,53.7,126700.0,37.324,37.6597,37.282,37.5618,126700.0
2008-10-28 11:45:00,53.7,53.94,53.66,53.89,108200.0,37.5618,37.7297,37.5338,37.6947,108200.0
2008-10-28 11:50:00,53.89,53.89,53.62,53.7,106600.0,37.6947,37.6947,37.5058,37.5618,106600.0
2008-10-28 11:55:00,53.68,53.9,53.6,53.71,58900.0,37.5478,37.7017,37.4918,37.5688,58900.0
2008-10-28 12:00:00,53.69,53.75,53.55,53.67,42000.0,37.5548,37.5968,37.4569,37.5408,42000.0
2008-10-28 12:05:00,53.63,53.96,53.58,53.95,58100.0,37.5128,37.7436,37.4778,37.7367,58100.0
2008-10-28 12:10:00,53.95,54.0,53.83,53.95,41800.0,37.7367,37.7716,37.6527,37.7367,41800.0
2008-10-28 12:15:00,53.97,54.0,53.84,53.87,44300.0,37.7506,37.7716,37.6597,37.6807,44300.0
2008-10-28 12:20:00,53.86,53.87,53.6,53.6,46200.0,37.6737,37.6807,37.4918,37.4918,46200.0
2008-10-28 12:25:00,53.6,53.6,53.41,53.46,30800.0,37.4918,37.4918,37.3589,37.3939,30800.0
2008-10-28 12:30:00,53.45,53.66,53.38,53.52,60800.0,37.3869,37.5338,37.338,37.4359,60800.0
2008-10-28 12:35:00,53.53,53.71,53.38,53.46,42100.0,37.4429,37.5688,37.338,37.3939,42100.0
2008-10-28 12:40:00,53.46,53.7,53.39,53.59,38000.0,37.3939,37.5618,37.3449,37.4848,38000.0
2008-10-28 12:45:00,53.59,53.75,53.57,53.66,40900.0,37.4848,37.5968,37.4709,37.5338,40900.0
2008-10-28 12:50:00,53.66,53.74,53.52,53.54,48000.0,37.5338,37.5898,37.4359,37.4499,48000.0
2008-10-28 12:55:00,53.56,53.72,53.51,53.68,51100.0,37.4639,37.5758,37.4289,37.5478,51100.0
2008-10-28 13:00:00,53.67,53.72,53.57,53.62,44900.0,37.5408,37.5758,37.4709,37.5058,44900.0
2008-10-28 13:05:00,53.62,54.06,53.62,53.95,74100.0,37.5058,37.8136,37.5058,37.7367,74100.0
2008-10-28 13:10:00,53.94,54.23,53.94,54.18,88200.0,37.7297,37.9325,37.7297,37.8975,88200.0
2008-10-28 13:15:00,54.17,54.33,54.02,54.31,71600.0,37.8905,38.0025,37.7856,37.9885,71600.0
2008-10-28 13:20:00,54.33,54.35,54.23,54.31,54300.0,38.0025,38.0164,37.9325,37.9885,54300.0
2008-10-28 13:25:00,54.3,54.34,54.03,54.06,52400.0,37.9815,38.0094,37.7926,37.8136,52400.0
2008-10-28 13:30:00,54.03,54.27,53.99,54.23,77400.0,37.7926,37.9605,37.7646,37.9325,77400.0
2008-10-28 13:35:00,54.22,54.46,54.19,54.44,163400.0,37.9255,38.0934,37.9045,38.0794,163400.0
2008-10-28 13:40:00,54.44,54.49,54.3,54.38,83900.0,38.0794,38.1144,37.9815,38.0374,83900.0
2008-10-28 13:45:00,54.35,54.43,54.25,54.26,16800.0,38.0164,38.0724,37.9465,37.9535,16800.0
2008-10-28 13:50:00,54.26,54.37,53.97,54.34,73200.0,37.9535,38.0304,37.7506,38.0094,73200.0
2008-10-28 13:55:00,54.36,54.36,53.93,54.15,57600.0,38.0234,38.0234,37.7227,37.8765,57600.0
2008-10-28 14:00:00,54.12,54.21,54.08,54.18,16700.0,37.8556,37.9185,37.8276,37.8975,16700.0
2008-10-28 14:05:00,54.17,54.25,54.08,54.19,42200.0,37.8905,37.9465,37.8276,37.9045,42200.0
2008-10-28 14:10:00,54.19,54.5,54.16,54.5,74100.0,37.9045,38.1214,37.8835,38.1214,74100.0
2008-10-28 14:15:00,54.49,54.5,54.3,54.37,62500.0,38.1144,38.1214,37.9815,38.0304,62500.0
2008-10-28 14:20:00,54.37,54.53,54.34,54.53,89100.0,38.0304,38.1423,38.0094,38.1423,89100.0
2008-10-28 14:25:00,54.5,54.62,54.4,54.57,87500.0,38.1214,38.2053,38.0514,38.1703,87500.0
2008-10-28 14:30:00,54.58,54.89,54.57,54.83,105600.0,38.1773,38.3942,38.1703,38.3522,105600.0
2008-10-28 14:35:00,54.79,54.83,54.63,54.73,105000.0,38.3242,38.3522,38.2123,38.2822,105000.0
2008-10-28 14:40:00,54.73,55.06,54.73,55.03,134300.0,38.2822,38.5131,38.2822,38.4921,134300.0
2008-10-28 14:45:00,55.01,55.18,54.91,55.03,103400.0,38.4781,38.597,38.4081,38.4921,103400.0
2008-10-28 14:50:00,55.02,55.72,54.95,55.72,117400.0,38.4851,38.9747,38.4361,38.9747,117400.0
2008-10-28 14:55:00,55.74,55.93,55.47,55.53,112000.0,38.9887,39.1216,38.7999,38.8418,112000.0
2008-10-28 15:00:00,55.53,55.78,55.49,55.64,87900.0,38.8418,39.0167,38.8138,38.9188,87900.0
2008-10-28 15:05:00,55.63,55.78,55.32,55.39,91700.0,38.9118,39.0167,38.6949,38.7439,91700.0
2008-10-28 15:10:00,55.4,55.78,55.3,55.73,104900.0,38.7509,39.0167,38.6809,38.9817,104900.0
2008-10-28 15:15:00,55.73,55.94,55.45,55.85,72900.0,38.9817,39.1286,38.7859,39.0657,72900.0
2008-10-28 15:20:00,55.84,56.39,55.84,56.05,151800.0,39.0587,39.4434,39.0587,39.2055,151800.0
2008-10-28 15:25:00,56.06,56.59,55.91,56.45,182200.0,39.2125,39.5833,39.1076,39.4853,182200.0
2008-10-28 15:30:00,56.45,56.71,56.17,56.68,202800.0,39.4853,39.6672,39.2895,39.6462,202800.0
2008-10-28 15:35:00,56.69,57.03,56.4,56.64,158100.0,39.6532,39.891,39.4504,39.6182,158100.0
2008-10-28 15:40:00,56.63,56.87,56.38,56.7,141300.0,39.6112,39.7791,39.4364,39.6602,141300.0
2008-10-28 15:45:00,56.7,56.87,56.35,56.87,169900.0,39.6602,39.7791,39.4154,39.7791,169900.0
2008-10-28 15:50:00,56.83,56.98,56.7,56.77,180500.0,39.7511,39.8561,39.6602,39.7092,180500.0
2008-10-28 15:55:00,56.81,57.86,56.77,57.43,350800.0,39.7371,40.4716,39.7092,40.1708,350800.0
2008-10-29 09:30:00,57.08,57.21,56.15,56.65,124700.0,39.926,40.0169,39.2755,39.6252,124700.0
2008-10-29 09:35:00,56.65,56.67,56.13,56.2,127400.0,39.6252,39.6392,39.2615,39.3105,127400.0
2008-10-29 09:40:00,56.2,56.76,56.17,56.48,177400.0,39.3105,39.7022,39.2895,39.5063,177400.0
2008-10-29 09:45:00,56.48,56.51,55.75,55.83,154400.0,39.5063,39.5273,38.9957,39.0517,154400.0
2008-10-29 09:50:00,55.83,55.87,55.27,55.44,196200.0,39.0517,39.0796,38.66,38.7789,196200.0
2008-10-29 09:55:00,55.41,55.69,55.18,55.18,158700.0,38.7579,38.9537,38.597,38.597,158700.0
2008-10-29 10:00:00,55.2,55.2,54.84,54.95,203500.0,38.611,38.611,38.3592,38.4361,203500.0
2008-10-29 10:05:00,54.98,55.81,54.95,55.75,186500.0,38.4571,39.0377,38.4361,38.9957,186500.0
2008-10-29 10:10:00,55.74,55.9,55.56,55.87,122900.0,38.9887,39.1006,38.8628,39.0796,122900.0
2008-10-29 10:15:00,55.87,56.48,55.87,56.2,149200.0,39.0796,39.5063,39.0796,39.3105,149200.0
2008-10-29 10:20:00,56.2,56.46,56.2,56.36,85000.0,39.3105,39.4923,39.3105,39.4224,85000.0
2008-10-29 10:25:00,56.36,56.5,56.24,56.28,53400.0,39.4224,39.5203,39.3384,39.3664,53400.0
2008-10-29 10:30:00,56.24,56.3,56.16,56.29,133300.0,39.3384,39.3804,39.2825,39.3734,133300.0
2008-10-29 10:35:00,56.29,56.29,55.97,56.0,84800.0,39.3734,39.3734,39.1496,39.1706,84800.0
2008-10-29 10:40:00,56.0,56.05,55.89,55.97,88600.0,39.1706,39.2055,39.0936,39.1496,88600.0
2008-10-29 10:45:00,55.98,56.0,55.76,55.76,54800.0,39.1566,39.1706,39.0027,39.0027,54800.0
2008-10-29 10:50:00,55.77,56.0,55.64,55.72,63700.0,39.0097,39.1706,38.9188,38.9747,63700.0
2008-10-29 10:55:00,55.72,56.1,55.65,56.03,81400.0,38.9747,39.2405,38.9258,39.1916,81400.0
2008-10-29 11:00:00,56.03,56.31,55.95,56.24,90500.0,39.1916,39.3874,39.1356,39.3384,90500.0
2008-10-29 11:05:00,56.24,56.49,56.22,56.47,76100.0,39.3384,39.5133,39.3245,39.4993,76100.0
2008-10-29 11:10:00,56.48,56.5,56.22,56.4,60500.0,39.5063,39.5203,39.3245,39.4504,60500.0
2008-10-29 11:15:00,56.39,56.62,56.23,56.58,65000.0,39.4434,39.6042,39.3315,39.5763,65000.0
2008-10-29 11:20:00,56.61,56.67,56.51,56.64,37800.0,39.5973,39.6392,39.5273,39.6182,37800.0
2008-10-29 11:25:00,56.59,56.7,56.43,56.59,34300.0,39.5833,39.6602,39.4713,39.5833,34300.0
2008-10-29 11:30:00,56.54,56.71,56.49,56.62,103600.0,39.5483,39.6672,39.5133,39.6042,103600.0
2008-10-29 11:35:00,56.64,56.77,56.64,56.75,67200.0,39.6182,39.7092,39.6182,39.6952,67200.0
2008-10-29 11:40:00,56.75,56.8,56.45,56.5,60700.0,39.6952,39.7302,39.4853,39.5203,60700.0
2008-10-29 11:45:00,56.47,56.81,56.43,56.8,57500.0,39.4993,39.7371,39.4713,39.7302,57500.0
2008-10-29 11:50:00,56.78,56.99,56.72,56.95,63200.0,39.7162,39.8631,39.6742,39.8351,63200.0
2008-10-29 11:55:00,56.95,57.0,56.86,57.0,62900.0,39.8351,39.87,39.7721,39.87,62900.0
2008-10-29 12:00:00,57.0,57.19,56.98,57.14,33000.0,39.87,40.0029,39.8561,39.968,33000.0
2008-10-29 12:05:00,57.14,57.16,56.85,56.86,56300.0,39.968,39.982,39.7651,39.7721,56300.0
2008-10-29 12:10:00,56.88,56.88,56.74,56.82,14200.0,39.7861,39.7861,39.6882,39.7441,14200.0
2008-10-29 12:15:00,56.82,56.85,56.71,56.79,26400.0,39.7441,39.7651,39.6672,39.7232,26400.0
2008-10-29 12:20:00,56.77,56.94,56.73,56.93,29900.0,39.7092,39.8281,39.6812,39.8211,29900.0
2008-10-29 12:25:00,56.92,57.08,56.92,57.04,29500.0,39.8141,39.926,39.8141,39.898,29500.0
2008-10-29 12:30:00,57.02,57.48,57.02,57.39,57200.0,39.884,40.2058,39.884,40.1428,57200.0
2008-10-29 12:35:00,57.38,57.64,57.33,57.45,43600.0,40.1358,40.3177,40.1009,40.1848,43600.0
2008-10-29 12:40:00,57.43,57.44,57.07,57.08,45500.0,40.1708,40.1778,39.919,39.926,45500.0
2008-10-29 12:45:00,57.06,57.37,57.04,57.34,28800.0,39.912,40.1289,39.898,40.1079,28800.0
2008-10-29 12:50:00,57.36,57.45,57.26,57.26,33200.0,40.1219,40.1848,40.0519,40.0519,33200.0
2008-10-29 12:55:00,57.23,57.33,57.02,57.09,69400.0,40.0309,40.1009,39.884,39.933,69400.0
2008-10-29 13:00:00,57.1,57.25,57.1,57.18,53500.0,39.94,40.0449,39.94,39.996,53500.0
2008-10-29 13:05:00,57.19,57.25,57.0,57.05,33800.0,40.0029,40.0449,39.87,39.905,33800.0
2008-10-29 13:10:00,57.09,57.1,56.86,56.9,62700.0,39.933,39.94,39.7721,39.8001,62700.0
2008-10-29 13:15:00,56.9,56.98,56.88,56.94,49600.0,39.8001,39.8561,39.7861,39.8281,49600.0
2008-10-29 13:20:00,56.93,57.0,56.83,56.99,50100.0,39.8211,39.87,39.7511,39.8631,50100.0
2008-10-29 13:25:00,56.99,57.12,56.96,57.03,31800.0,39.8631,39.954,39.8421,39.891,31800.0
2008-10-29 13:30:00,57.05,57.38,57.03,57.38,75700.0,39.905,40.1358,39.891,40.1358,75700.0
2008-10-29 13:35:00,57.38,57.69,57.38,57.53,34300.0,40.1358,40.3527,40.1358,40.2408,34300.0
2008-10-29 13:40:00,57.52,57.6,57.36,57.37,63900.0,40.2338,40.2897,40.1219,40.1289,63900.0
2008-10-29 13:45:00,57.4,57.68,57.38,57.56,63700.0,40.1498,40.3457,40.1358,40.2618,63700.0
2008-10-29 13:50:00,57.55,57.64,57.48,57.49,49900.0,40.2548,40.3177,40.2058,40.2128,49900.0
2008-10-29 13:55:00,57.5,57.55,57.07,57.07,49900.0,40.2198,40.2548,39.919,39.919,49900.0
2008-10-29 14:00:00,57.07,57.32,57.05,57.11,56500.0,39.919,40.0939,39.905,39.947,56500.0
2008-10-29 14:05:00,57.11,57.17,56.93,57.02,62000.0,39.947,39.989,39.8211,39.884,62000.0
2008-10-29 14:10:00,56.98,57.28,56.96,57.19,63500.0,39.8561,40.0659,39.8421,40.0029,63500.0
2008-10-29 14:15:00,57.16,57.45,56.85,57.35,128500.0,39.982,40.1848,39.7651,40.1149,128500.0
2008-10-29 14:20:00,57.26,57.7,56.83,57.12,243400.0,40.0519,40.3597,39.7511,39.954,243400.0
2008-10-29 14:25:00,57.13,57.25,56.88,57.06,183100.0,39.961,40.0449,39.7861,39.912,183100.0
2008-10-29 14:30:00,57.1,57.17,56.28,56.5,110400.0,39.94,39.989,39.3664,39.5203,110400.0
2008-10-29 14:35:00,56.55,57.31,56.52,57.28,63900.0,39.5553,40.0869,39.5343,40.0659,63900.0
2008-10-29 14:40:00,57.3,57.76,57.29,57.61,119000.0,40.0799,40.4016,40.0729,40.2967,119000.0
2008-10-29 14:45:00,57.57,57.93,57.47,57.8,101300.0,40.2687,40.5206,40.1988,40.4296,101300.0
2008-10-29 14:50:00,57.78,57.85,57.44,57.47,82400.0,40.4156,40.4646,40.1778,40.1988,82400.0
2008-10-29 14:55:00,57.47,58.04,57.47,57.97,126700.0,40.1988,40.5975,40.1988,40.5485,126700.0
2008-10-29 15:00:00,57.98,57.98,57.45,57.59,62000.0,40.5555,40.5555,40.1848,40.2827,62000.0
2008-10-29 15:05:00,57.57,57.83,57.42,57.72,86100.0,40.2687,40.4506,40.1638,40.3737,86100.0
2008-10-29 15:10:00,57.72,58.18,57.64,58.13,97100.0,40.3737,40.6954,40.3177,40.6605,97100.0
2008-10-29 15:15:00,58.15,58.86,58.09,58.83,151100.0,40.6744,41.1711,40.6325,41.1501,151100.0
2008-10-29 15:20:00,58.84,59.45,58.81,59.16,160100.0,41.1571,41.5838,41.1361,41.3809,160100.0
2008-10-29 15:25:00,59.17,59.48,59.05,59.08,183500.0,41.3879,41.6047,41.304,41.325,183500.0
2008-10-29 15:30:00,59.08,59.33,58.3,58.3,176000.0,41.325,41.4998,40.7794,40.7794,176000.0
2008-10-29 15:35:00,58.32,59.03,58.3,58.64,163800.0,40.7934,41.29,40.7794,41.0172,163800.0
2008-10-29 15:40:00,58.62,59.07,58.6,58.78,131900.0,41.0032,41.318,40.9892,41.1151,131900.0
2008-10-29 15:45:00,58.8,59.34,58.66,59.02,178600.0,41.1291,41.5068,41.0312,41.283,178600.0
2008-10-29 15:50:00,59.03,59.11,57.38,57.55,204400.0,41.29,41.3459,40.1358,40.2548,204400.0
2008-10-29 15:55:00,57.55,57.72,56.7,57.19,324200.0,40.2548,40.3737,39.6602,40.0029,324200.0
2008-10-30 09:30:00,57.98,58.52,57.57,58.42,93600.0,40.5555,40.9333,40.2687,40.8633,93600.0
2008-10-30 09:35:00,58.44,58.49,57.88,58.04,71000.0,40.8773,40.9123,40.4856,40.5975,71000.0
2008-10-30 09:40:00,57.99,58.24,57.79,58.15,105300.0,40.5625,40.7374,40.4226,40.6744,105300.0
2008-10-30 09:45:00,58.17,58.5,58.12,58.2,90100.0,40.6884,40.9193,40.6535,40.7094,90100.0
2008-10-30 09:50:00,58.23,58.37,57.89,58.16,103400.0,40.7304,40.8283,40.4926,40.6814,103400.0
2008-10-30 09:55:00,58.18,58.48,57.78,57.88,112700.0,40.6954,40.9053,40.4156,40.4856,112700.0
2008-10-30 10:00:00,57.87,58.02,57.68,57.99,101100.0,40.4786,40.5835,40.3457,40.5625,101100.0
2008-10-30 10:05:00,57.97,58.05,57.69,57.72,92000.0,40.5485,40.6045,40.3527,40.3737,92000.0
2008-10-30 10:10:00,57.75,57.93,57.44,57.52,82000.0,40.3947,40.5206,40.1778,40.2338,82000.0
2008-10-30 10:15:00,57.52,57.53,57.13,57.15,86200.0,40.2338,40.2408,39.961,39.975,86200.0
2008-10-30 10:20:00,57.16,57.47,57.14,57.17,72300.0,39.982,40.1988,39.968,39.989,72300.0
2008-10-30 10:25:00,57.2,57.29,56.83,56.84,99700.0,40.0099,40.0729,39.7511,39.7581,99700.0
2008-10-30 10:30:00,56.86,57.1,56.73,57.0,63200.0,39.7721,39.94,39.6812,39.87,63200.0
2008-10-30 10:35:00,57.0,57.17,56.81,56.96,53500.0,39.87,39.989,39.7371,39.8421,53500.0
2008-10-30 10:40:00,56.95,57.01,56.57,56.65,62300.0,39.8351,39.877,39.5693,39.6252,62300.0
2008-10-30 10:45:00,56.69,56.72,56.49,56.55,81000.0,39.6532,39.6742,39.5133,39.5553,81000.0
2008-10-30 10:50:00,56.56,56.81,56.51,56.74,61900.0,39.5623,39.7371,39.5273,39.6882,61900.0
2008-10-30 10:55:00,56.75,56.8,56.5,56.55,45900.0,39.6952,39.7302,39.5203,39.5553,45900.0
2008-10-30 11:00:00,56.54,57.09,56.54,57.09,60100.0,39.5483,39.933,39.5483,39.933,60100.0
2008-10-30 11:05:00,57.1,57.13,56.63,56.65,69400.0,39.94,39.961,39.6112,39.6252,69400.0
2008-10-30 11:10:00,56.66,56.75,56.58,56.72,41800.0,39.6322,39.6952,39.5763,39.6742,41800.0
2008-10-30 11:15:00,56.73,56.79,56.36,56.4,74800.0,39.6812,39.7232,39.4224,39.4504,74800.0
2008-10-30 11:20:00,56.39,56.64,56.33,56.55,33800.0,39.4434,39.6182,39.4014,39.5553,33800.0
2008-10-30 11:25:00,56.54,56.55,56.34,56.51,42200.0,39.5483,39.5553,39.4084,39.5273,42200.0
2008-10-30 11:30:00,56.52,56.67,56.3,56.3,53000.0,39.5343,39.6392,39.3804,39.3804,53000.0
2008-10-30 11:35:00,56.3,56.48,56.05,56.46,70300.0,39.3804,39.5063,39.2055,39.4923,70300.0
2008-10-30 11:40:00,56.43,56.58,56.3,56.39,49600.0,39.4713,39.5763,39.3804,39.4434,49600.0
2008-10-30 11:45:00,56.38,56.42,55.97,56.15,61800.0,39.4364,39.4644,39.1496,39.2755,61800.0
2008-10-30 11:50:00,56.15,56.21,55.89,55.97,40400.0,39.2755,39.3175,39.0936,39.1496,40400.0
2008-10-30 11:55:00,55.95,56.23,55.92,56.18,67700.0,39.1356,39.3315,39.1146,39.2965,67700.0
2008-10-30 12:00:00,56.17,56.52,56.13,56.52,130200.0,39.2895,39.5343,39.2615,39.5343,130200.0
2008-10-30 12:05:00,56.5,56.57,56.23,56.35,49500.0,39.5203,39.5693,39.3315,39.4154,49500.0
2008-10-30 12:10:00,56.35,56.38,56.2,56.35,55200.0,39.4154,39.4364,39.3105,39.4154,55200.0
2008-10-30 12:15:00,56.36,56.36,56.17,56.24,35200.0,39.4224,39.4224,39.2895,39.3384,35200.0
2008-10-30 12:20:00,56.23,56.28,56.18,56.24,40100.0,39.3315,39.3664,39.2965,39.3384,40100.0
2008-10-30 12:25:00,56.23,56.27,56.1,56.25,43400.0,39.3315,39.3594,39.2405,39.3454,43400.0
2008-10-30 12:30:00,56.23,56.49,56.18,56.38,124400.0,39.3315,39.5133,39.2965,39.4364,124400.0
2008-10-30 12:35:00,56.38,56.47,56.31,56.36,68500.0,39.4364,39.4993,39.3874,39.4224,68500.0
2008-10-30 12:40:00,56.37,56.41,56.15,56.26,61800.0,39.4294,39.4574,39.2755,39.3524,61800.0
2008-10-30 12:45:00,56.24,56.58,56.2,56.55,54000.0,39.3384,39.5763,39.3105,39.5553,54000.0
2008-10-30 12:50:00,56.55,56.63,56.45,56.58,45700.0,39.5553,39.6112,39.4853,39.5763,45700.0
2008-10-30 12:55:00,56.57,56.57,56.14,56.16,73500.0,39.5693,39.5693,39.2685,39.2825,73500.0
2008-10-30 13:00:00,56.15,56.27,56.07,56.14,72400.0,39.2755,39.3594,39.2195,39.2685,72400.0
2008-10-30 13:05:00,56.16,56.42,56.15,56.36,71600.0,39.2825,39.4644,39.2755,39.4224,71600.0
2008-10-30 13:10:00,56.39,56.7,56.37,56.61,74900.0,39.4434,39.6602,39.4294,39.5973,74900.0
2008-10-30 13:15:00,56.61,56.91,56.56,56.84,35600.0,39.5973,39.8071,39.5623,39.7581,35600.0
2008-10-30 13:20:00,56.85,56.87,56.54,56.55,58800.0,39.7651,39.7791,39.5483,39.5553,58800.0
2008-10-30 13:25:00,56.55,56.73,56.45,56.47,29700.0,39.5553,39.6812,39.4853,39.4993,29700.0
2008-10-30 13:30:00,56.48,56.54,56.15,56.27,51000.0,39.5063,39.5483,39.2755,39.3594,51000.0
2008-10-30 13:35:00,56.26,56.62,56.23,56.52,58300.0,39.3524,39.6042,39.3315,39.5343,58300.0
2008-10-30 13:40:00,56.51,56.6,56.27,56.31,61300.0,39.5273,39.5903,39.3594,39.3874,61300.0
2008-10-30 13:45:00,56.3,56.46,56.29,56.46,36300.0,39.3804,39.4923,39.3734,39.4923,36300.0
2008-10-30 13:50:00,56.46,56.67,56.45,56.58,32600.0,39.4923,39.6392,39.4853,39.5763,32600.0
2008-10-30 13:55:00,56.57,56.92,56.54,56.8,80400.0,39.5693,39.8141,39.5483,39.7302,80400.0
2008-10-30 14:00:00,56.79,56.85,56.62,56.74,36600.0,39.7232,39.7651,39.6042,39.6882,36600.0
2008-10-30 14:05:00,56.76,56.98,56.74,56.86,55600.0,39.7022,39.8561,39.6882,39.7721,55600.0
2008-10-30 14:10:00,56.86,56.91,56.65,56.77,54400.0,39.7721,39.8071,39.6252,39.7092,54400.0
2008-10-30 14:15:00,56.76,56.82,56.61,56.78,37900.0,39.7022,39.7441,39.5973,39.7162,37900.0
2008-10-30 14:20:00,56.77,57.1,56.64,57.08,46100.0,39.7092,39.94,39.6182,39.926,46100.0
2008-10-30 14:25:00,57.09,57.34,56.99,56.99,62000.0,39.933,40.1079,39.8631,39.8631,62000.0
2008-10-30 14:30:00,56.97,57.03,56.84,56.94,44900.0,39.8491,39.891,39.7581,39.8281,44900.0
2008-10-30 14:35:00,56.96,57.2,56.88,57.05,72200.0,39.8421,40.0099,39.7861,39.905,72200.0
2008-10-30 14:40:00,57.04,57.12,56.8,56.82,43300.0,39.898,39.954,39.7302,39.7441,43300.0
2008-10-30 14:45:00,56.82,57.02,56.7,57.0,52600.0,39.7441,39.884,39.6602,39.87,52600.0
2008-10-30 14:50:00,57.03,57.06,56.74,56.74,36500.0,39.891,39.912,39.6882,39.6882,36500.0
2008-10-30 14:55:00,56.77,56.83,56.56,56.57,78200.0,39.7092,39.7511,39.5623,39.5693,78200.0
2008-10-30 15:00:00,56.59,56.75,56.53,56.69,150700.0,39.5833,39.6952,39.5413,39.6532,150700.0
2008-10-30 15:05:00,56.65,57.14,56.65,57.07,187300.0,39.6252,39.968,39.6252,39.919,187300.0
2008-10-30 15:10:00,57.07,57.1,56.7,56.7,182200.0,39.919,39.94,39.6602,39.6602,182200.0
2008-10-30 15:15:00,56.72,56.81,56.38,56.74,134900.0,39.6742,39.7371,39.4364,39.6882,134900.0
2008-10-30 15:20:00,56.74,56.9,56.49,56.89,126700.0,39.6882,39.8001,39.5133,39.7931,126700.0
2008-10-30 15:25:00,56.89,57.06,56.74,57.05,120000.0,39.7931,39.912,39.6882,39.905,120000.0
2008-10-30 15:30:00,57.03,57.05,56.54,56.69,108200.0,39.891,39.905,39.5483,39.6532,108200.0
2008-10-30 15:35:00,56.74,56.79,56.51,56.68,134300.0,39.6882,39.7232,39.5273,39.6462,134300.0
2008-10-30 15:40:00,56.67,56.92,56.38,56.54,139900.0,39.6392,39.8141,39.4364,39.5483,139900.0
2008-10-30 15:45:00,56.56,56.74,56.34,56.74,186100.0,39.5623,39.6882,39.4084,39.6882,186100.0
2008-10-30 15:50:00,56.72,56.81,56.47,56.75,288700.0,39.6742,39.7371,39.4993,39.6952,288700.0
2008-10-30 15:55:00,56.74,57.12,56.72,56.97,270500.0,39.6882,39.954,39.6742,39.8491,270500.0
2008-10-31 09:30:00,57.0,57.19,56.41,57.13,74600.0,39.87,40.0029,39.4574,39.961,74600.0
2008-10-31 09:35:00,57.13,57.17,56.79,56.9,67000.0,39.961,39.989,39.7232,39.8001,67000.0
2008-10-31 09:40:00,56.9,56.97,56.48,56.48,119000.0,39.8001,39.8491,39.5063,39.5063,119000.0
2008-10-31 09:45:00,56.42,56.62,56.26,56.37,79100.0,39.4644,39.6042,39.3524,39.4294,79100.0
2008-10-31 09:50:00,56.34,56.78,56.33,56.6,87500.0,39.4084,39.7162,39.4014,39.5903,87500.0
2008-10-31 09:55:00,56.62,56.73,56.34,56.49,114400.0,39.6042,39.6812,39.4084,39.5133,114400.0
2008-10-31 10:00:00,56.5,56.56,56.18,56.43,179500.0,39.5203,39.5623,39.2965,39.4713,179500.0
2008-10-31 10:05:00,56.43,56.46,56.19,56.38,72100.0,39.4713,39.4923,39.3035,39.4364,72100.0
2008-10-31 10:10:00,56.35,56.71,56.23,56.65,121700.0,39.4154,39.6672,39.3315,39.6252,121700.0
2008-10-31 10:15:00,56.65,56.65,56.24,56.25,88700.0,39.6252,39.6252,39.3384,39.3454,88700.0
2008-10-31 10:20:00,56.25,56.25,56.04,56.1,40800.0,39.3454,39.3454,39.1986,39.2405,40800.0
2008-10-31 10:25:00,56.12,56.22,56.05,56.22,22800.0,39.2545,39.3245,39.2055,39.3245,22800.0
2008-10-31 10:30:00,56.22,56.42,56.11,56.13,71000.0,39.3245,39.4644,39.2475,39.2615,71000.0
2008-10-31 10:35:00,56.11,56.27,56.08,56.2,43300.0,39.2475,39.3594,39.2265,39.3105,43300.0
2008-10-31 10:40:00,56.18,56.26,56.12,56.16,44200.0,39.2965,39.3524,39.2545,39.2825,44200.0
2008-10-31 10:45:00,56.16,56.18,56.05,56.12,37900.0,39.2825,39.2965,39.2055,39.2545,37900.0
2008-10-31 10:50:00,56.11,56.33,56.06,56.27,53400.0,39.2475,39.4014,39.2125,39.3594,53400.0
2008-10-31 10:55:00,56.25,56.38,56.19,56.38,33800.0,39.3454,39.4364,39.3035,39.4364,33800.0
2008-10-31 11:00:00,56.38,56.76,56.38,56.74,40800.0,39.4364,39.7022,39.4364,39.6882,40800.0
2008-10-31 11:05:00,56.74,56.78,56.59,56.63,46300.0,39.6882,39.7162,39.5833,39.6112,46300.0
2008-10-31 11:10:00,56.66,56.73,56.55,56.65,19500.0,39.6322,39.6812,39.5553,39.6252,19500.0
2008-10-31 11:15:00,56.63,56.97,56.63,56.97,64300.0,39.6112,39.8491,39.6112,39.8491,64300.0
2008-10-31 11:20:00,56.97,57.09,56.94,57.04,42300.0,39.8491,39.933,39.8281,39.898,42300.0
2008-10-31 11:25:00,56.99,57.02,56.8,56.81,42500.0,39.8631,39.884,39.7302,39.7371,42500.0
2008-10-31 11:30:00,56.81,56.95,56.71,56.86,83900.0,39.7371,39.8351,39.6672,39.7721,83900.0
2008-10-31 11:35:00,56.84,57.18,56.83,57.1,69300.0,39.7581,39.996,39.7511,39.94,69300.0
2008-10-31 11:40:00,57.05,57.34,57.05,57.3,175600.0,39.905,40.1079,39.905,40.0799,175600.0
2008-10-31 11:45:00,57.29,57.36,57.03,57.13,41600.0,40.0729,40.1219,39.891,39.961,41600.0
2008-10-31 11:50:00,57.13,57.39,57.09,57.35,44400.0,39.961,40.1428,39.933,40.1149,44400.0
2008-10-31 11:55:00,57.34,57.34,57.13,57.23,42200.0,40.1079,40.1079,39.961,40.0309,42200.0
2008-10-31 12:00:00,57.24,57.28,57.11,57.13,36100.0,40.0379,40.0659,39.947,39.961,36100.0
2008-10-31 12:05:00,57.15,57.27,57.06,57.17,32500.0,39.975,40.0589,39.912,39.989,32500.0
2008-10-31 12:10:00,57.16,57.3,57.1,57.26,47100.0,39.982,40.0799,39.94,40.0519,47100.0
2008-10-31 12:15:00,57.27,57.29,57.1,57.28,59400.0,40.0589,40.0729,39.94,40.0659,59400.0
2008-10-31 12:20:00,57.28,57.38,57.2,57.36,92500.0,40.0659,40.1358,40.0099,40.1219,92500.0
2008-10-31 12:25:00,57.37,57.56,57.29,57.44,56300.0,40.1289,40.2618,40.0729,40.1778,56300.0
2008-10-31 12:30:00,57.43,57.57,57.29,57.43,29800.0,40.1708,40.2687,40.0729,40.1708,29800.0
2008-10-31 12:35:00,57.41,57.41,57.2,57.27,69800.0,40.1568,40.1568,40.0099,40.0589,69800.0
2008-10-31 12:40:00,57.27,57.4,57.22,57.29,59900.0,40.0589,40.1498,40.0239,40.0729,59900.0
2008-10-31 12:45:00,57.3,57.37,57.14,57.35,38300.0,40.0799,40.1289,39.968,40.1149,38300.0
2008-10-31 12:50:00,57.34,57.41,57.3,57.4,26900.0,40.1079,40.1568,40.0799,40.1498,26900.0
2008-10-31 12:55:00,57.39,57.51,57.36,57.43,32800.0,40.1428,40.2268,40.1219,40.1708,32800.0
2008-10-31 13:00:00,57.41,57.56,57.38,57.54,24600.0,40.1568,40.2618,40.1358,40.2478,24600.0
2008-10-31 13:05:00,57.55,57.7,57.5,57.5,67600.0,40.2548,40.3597,40.2198,40.2198,67600.0
2008-10-31 13:10:00,57.55,57.75,57.54,57.66,48200.0,40.2548,40.3947,40.2478,40.3317,48200.0
2008-10-31 13:15:00,57.63,57.83,57.63,57.8,43100.0,40.3107,40.4506,40.3107,40.4296,43100.0
2008-10-31 13:20:00,57.79,58.38,57.73,58.33,122500.0,40.4226,40.8353,40.3807,40.8004,122500.0
2008-10-31 13:25:00,58.34,58.38,58.07,58.1,82000.0,40.8073,40.8353,40.6185,40.6395,82000.0
2008-10-31 13:30:00,58.09,58.34,57.99,58.34,92900.0,40.6325,40.8073,40.5625,40.8073,92900.0
2008-10-31 13:35:00,58.37,58.43,57.92,58.08,81200.0,40.8283,40.8703,40.5136,40.6255,81200.0
2008-10-31 13:40:00,58.07,58.3,57.96,58.27,51400.0,40.6185,40.7794,40.5415,40.7584,51400.0
2008-10-31 13:45:00,58.31,58.34,58.0,58.14,52400.0,40.7864,40.8073,40.5695,40.6675,52400.0
2008-10-31 13:50:00,58.14,58.16,57.94,57.95,47200.0,40.6675,40.6814,40.5276,40.5345,47200.0
2008-10-31 13:55:00,57.94,57.97,57.79,57.83,70300.0,40.5276,40.5485,40.4226,40.4506,70300.0
2008-10-31 14:00:00,57.84,58.01,57.82,58.01,65100.0,40.4576,40.5765,40.4436,40.5765,65100.0
2008-10-31 14:05:00,58.0,58.41,57.99,58.17,56700.0,40.5695,40.8563,40.5625,40.6884,56700.0
2008-10-31 14:10:00,58.16,58.35,58.09,58.09,65300.0,40.6814,40.8143,40.6325,40.6325,65300.0
2008-10-31 14:15:00,58.09,58.09,57.53,57.56,106900.0,40.6325,40.6325,40.2408,40.2618,106900.0
2008-10-31 14:20:00,57.54,57.59,57.38,57.42,118000.0,40.2478,40.2827,40.1358,40.1638,118000.0
2008-10-31 14:25:00,57.41,57.46,57.34,57.41,96600.0,40.1568,40.1918,40.1079,40.1568,96600.0
2008-10-31 14:30:00,57.41,57.49,57.22,57.49,112800.0,40.1568,40.2128,40.0239,40.2128,112800.0
2008-10-31 14:35:00,57.49,57.74,57.37,57.68,58400.0,40.2128,40.3877,40.1289,40.3457,58400.0
2008-10-31 14:40:00,57.68,57.91,57.6,57.79,47900.0,40.3457,40.5066,40.2897,40.4226,47900.0
2008-10-31 14:45:00,57.78,57.86,57.53,57.67,33900.0,40.4156,40.4716,40.2408,40.3387,33900.0
2008-10-31 14:50:00,57.73,57.92,57.68,57.84,31200.0,40.3807,40.5136,40.3457,40.4576,31200.0
2008-10-31 14:55:00,57.84,57.95,57.65,57.77,46700.0,40.4576,40.5345,40.3247,40.4086,46700.0
2008-10-31 15:00:00,57.78,58.01,57.62,57.98,74400.0,40.4156,40.5765,40.3037,40.5555,74400.0
2008-10-31 15:05:00,57.99,58.0,57.61,57.83,72100.0,40.5625,40.5695,40.2967,40.4506,72100.0
2008-10-31 15:10:00,57.84,57.93,57.31,57.39,78100.0,40.4576,40.5206,40.0869,40.1428,78100.0
2008-10-31 15:15:00,57.37,57.44,57.0,57.01,88600.0,40.1289,40.1778,39.87,39.877,88600.0
2008-10-31 15:20:00,57.01,57.3,56.8,57.2,57000.0,39.877,40.0799,39.7302,40.0099,57000.0
2008-10-31 15:25:00,57.22,57.22,56.68,56.82,81200.0,40.0239,40.0239,39.6462,39.7441,81200.0
2008-10-31 15:30:00,56.81,56.92,56.65,56.79,149700.0,39.7371,39.8141,39.6252,39.7232,149700.0
2008-10-31 15:35:00,56.79,57.05,56.56,56.75,179000.0,39.7232,39.905,39.5623,39.6952,179000.0
2008-10-31 15:40:00,56.73,56.83,56.06,56.44,143000.0,39.6812,39.7511,39.2125,39.4783,143000.0
2008-10-31 15:45:00,56.44,56.7,56.3,56.41,93600.0,39.4783,39.6602,39.3804,39.4574,93600.0
2008-10-31 15:50:00,56.42,56.76,56.41,56.63,97500.0,39.4644,39.7022,39.4574,39.6112,97500.0
2008-10-31 15:55:00,56.59,57.01,56.53,57.01,179500.0,39.5833,39.877,39.5413,39.877,179500.0
2008-11-03 09:30:00,56.53,56.83,55.25,55.33,243700.0,39.5413,39.7511,38.646,38.7019,243700.0
2008-11-03 09:35:00,55.33,55.89,55.33,55.71,171300.0,38.7019,39.0936,38.7019,38.9677,171300.0
2008-11-03 09:40:00,55.75,55.86,55.55,55.7,225900.0,38.9957,39.0726,38.8558,38.9607,225900.0
2008-11-03 09:45:00,55.67,55.99,55.67,55.97,111900.0,38.9397,39.1636,38.9397,39.1496,111900.0
2008-11-03 09:50:00,55.96,56.0,55.81,55.92,114800.0,39.1426,39.1706,39.0377,39.1146,114800.0
2008-11-03 09:55:00,55.94,56.0,55.85,55.89,107300.0,39.1286,39.1706,39.0657,39.0936,107300.0
2008-11-03 10:00:00,55.87,56.0,55.63,55.77,108900.0,39.0796,39.1706,38.9118,39.0097,108900.0
2008-11-03 10:05:00,55.79,55.98,55.69,55.91,126800.0,39.0237,39.1566,38.9537,39.1076,126800.0
2008-11-03 10:10:00,55.92,56.01,55.73,55.79,104200.0,39.1146,39.1776,38.9817,39.0237,104200.0
2008-11-03 10:15:00,55.79,55.85,55.61,55.66,91700.0,39.0237,39.0657,38.8978,38.9328,91700.0
2008-11-03 10:20:00,55.66,55.92,55.55,55.8,96900.0,38.9328,39.1146,38.8558,39.0307,96900.0
2008-11-03 10:25:00,55.8,55.8,55.59,55.71,62400.0,39.0307,39.0307,38.8838,38.9677,62400.0
2008-11-03 10:30:00,55.66,55.71,55.35,55.44,164500.0,38.9328,38.9677,38.7159,38.7789,164500.0
2008-11-03 10:35:00,55.46,55.5,55.32,55.49,80300.0,38.7929,38.8208,38.6949,38.8138,80300.0
2008-11-03 10:40:00,55.47,55.49,55.35,55.42,77700.0,38.7999,38.8138,38.7159,38.7649,77700.0
2008-11-03 10:45:00,55.41,55.73,55.41,55.61,82800.0,38.7579,38.9817,38.7579,38.8978,82800.0
2008-11-03 10:50:00,55.61,55.8,55.45,55.64,45100.0,38.8978,39.0307,38.7859,38.9188,45100.0
2008-11-03 10:55:00,55.61,55.62,55.36,55.41,54300.0,38.8978,38.9048,38.7229,38.7579,54300.0
2008-11-03 11:00:00,55.39,55.52,55.38,55.45,52200.0,38.7439,38.8348,38.7369,38.7859,52200.0
2008-11-03 11:05:00,55.44,55.66,55.44,55.64,59300.0,38.7789,38.9328,38.7789,38.9188,59300.0
2008-11-03 11:10:00,55.69,55.75,55.66,55.69,53600.0,38.9537,38.9957,38.9328,38.9537,53600.0
2008-11-03 11:15:00,55.68,55.68,55.41,55.42,47500.0,38.9467,38.9467,38.7579,38.7649,47500.0
2008-11-03 11:20:00,55.42,55.42,55.29,55.31,87800.0,38.7649,38.7649,38.6739,38.6879,87800.0
2008-11-03 11:25:00,55.31,55.37,55.18,55.24,58700.0,38.6879,38.7299,38.597,38.639,58700.0
2008-11-03 11:30:00,55.22,55.27,55.13,55.19,75200.0,38.625,38.66,38.562,38.604,75200.0
2008-11-03 11:35:00,55.19,55.2,55.06,55.06,64800.0,38.604,38.611,38.5131,38.5131,64800.0
2008-11-03 11:40:00,55.07,55.16,55.05,55.1,63400.0,38.5201,38.583,38.5061,38.541,63400.0
2008-11-03 11:45:00,55.11,55.2,55.06,55.08,58100.0,38.548,38.611,38.5131,38.5271,58100.0
2008-11-03 11:50:00,55.07,55.22,55.06,55.22,67300.0,38.5201,38.625,38.5131,38.625,67300.0
2008-11-03 11:55:00,55.23,55.4,55.06,55.07,66300.0,38.632,38.7509,38.5131,38.5201,66300.0
2008-11-03 12:00:00,55.06,55.07,54.91,54.95,90800.0,38.5131,38.5201,38.4081,38.4361,90800.0
2008-11-03 12:05:00,54.95,55.04,54.84,54.84,64100.0,38.4361,38.4991,38.3592,38.3592,64100.0
2008-11-03 12:10:00,54.85,54.91,54.8,54.82,55300.0,38.3662,38.4081,38.3312,38.3452,55300.0
2008-11-03 12:15:00,54.83,54.83,54.7,54.72,60600.0,38.3522,38.3522,38.2613,38.2752,60600.0
2008-11-03 12:20:00,54.73,54.73,54.53,54.6,94800.0,38.2822,38.2822,38.1423,38.1913,94800.0
2008-11-03 12:25:00,54.6,54.82,54.59,54.82,76800.0,38.1913,38.3452,38.1843,38.3452,76800.0
2008-11-03 12:30:00,54.82,54.83,54.63,54.64,63300.0,38.3452,38.3522,38.2123,38.2193,63300.0
2008-11-03 12:35:00,54.65,54.71,54.63,54.63,46900.0,38.2263,38.2683,38.2123,38.2123,46900.0
2008-11-03 12:40:00,54.63,54.64,54.5,54.55,85100.0,38.2123,38.2193,38.1214,38.1563,85100.0
2008-11-03 12:45:00,54.55,54.6,54.49,54.5,62000.0,38.1563,38.1913,38.1144,38.1214,62000.0
2008-11-03 12:50:00,54.51,54.51,54.31,54.36,113000.0,38.1284,38.1284,37.9885,38.0234,113000.0
2008-11-03 12:55:00,54.36,54.5,54.3,54.49,45100.0,38.0234,38.1214,37.9815,38.1144,45100.0
2008-11-03 13:00:00,54.48,54.48,54.23,54.23,73700.0,38.1074,38.1074,37.9325,37.9325,73700.0
2008-11-03 13:05:00,54.24,54.27,54.09,54.13,116300.0,37.9395,37.9605,37.8346,37.8626,116300.0
2008-11-03 13:10:00,54.13,54.23,54.12,54.15,81300.0,37.8626,37.9325,37.8556,37.8765,81300.0
2008-11-03 13:15:00,54.17,54.17,53.96,54.0,88500.0,37.8905,37.8905,37.7436,37.7716,88500.0
2008-11-03 13:20:00,53.99,54.12,53.97,54.01,75100.0,37.7646,37.8556,37.7506,37.7786,75100.0
2008-11-03 13:25:00,54.02,54.07,53.99,54.04,51300.0,37.7856,37.8206,37.7646,37.7996,51300.0
2008-11-03 13:30:00,54.04,54.06,53.98,54.06,48000.0,37.7996,37.8136,37.7576,37.8136,48000.0
2008-11-03 13:35:00,54.04,54.27,54.02,54.17,42500.0,37.7996,37.9605,37.7856,37.8905,42500.0
2008-11-03 13:40:00,54.17,54.29,54.15,54.16,92500.0,37.8905,37.9745,37.8765,37.8835,92500.0
2008-11-03 13:45:00,54.17,54.22,54.1,54.21,36200.0,37.8905,37.9255,37.8416,37.9185,36200.0
2008-11-03 13:50:00,54.22,54.33,54.2,54.32,29000.0,37.9255,38.0025,37.9115,37.9955,29000.0
2008-11-03 13:55:00,54.32,54.4,54.09,54.14,71200.0,37.9955,38.0514,37.8346,37.8696,71200.0
2008-11-03 14:00:00,54.14,54.15,53.87,53.89,96400.0,37.8696,37.8765,37.6807,37.6947,96400.0
2008-11-03 14:05:00,53.9,54.0,53.86,53.92,67800.0,37.7017,37.7716,37.6737,37.7157,67800.0
2008-11-03 14:10:00,53.9,53.91,53.7,53.71,116200.0,37.7017,37.7087,37.5618,37.5688,116200.0
2008-11-03 14:15:00,53.71,53.72,53.41,53.44,162000.0,37.5688,37.5758,37.3589,37.3799,162000.0
2008-11-03 14:20:00,53.44,53.53,53.35,53.48,185800.0,37.3799,37.4429,37.317,37.4079,185800.0
2008-11-03 14:25:00,53.48,53.51,53.4,53.47,78900.0,37.4079,37.4289,37.3519,37.4009,78900.0
2008-11-03 14:30:00,53.5,53.54,53.37,53.41,61700.0,37.4219,37.4499,37.331,37.3589,61700.0
2008-11-03 14:35:00,53.4,53.43,53.28,53.35,105800.0,37.3519,37.3729,37.268,37.317,105800.0
2008-11-03 14:40:00,53.35,53.35,53.19,53.22,94700.0,37.317,37.317,37.2051,37.226,94700.0
2008-11-03 14:45:00,53.21,53.41,53.2,53.38,98400.0,37.219,37.3589,37.212,37.338,98400.0
2008-11-03 14:50:00,53.38,53.38,53.13,53.17,120200.0,37.338,37.338,37.1631,37.1911,120200.0
2008-11-03 14:55:00,53.17,53.18,53.01,53.02,123800.0,37.1911,37.1981,37.0791,37.0861,123800.0
2008-11-03 15:00:00,53.02,53.03,52.78,52.8,151300.0,37.0861,37.0931,36.9183,36.9323,151300.0
2008-11-03 15:05:00,52.8,53.08,52.79,53.05,144500.0,36.9323,37.1281,36.9253,37.1071,144500.0
2008-11-03 15:10:00,53.04,53.16,53.01,53.06,145200.0,37.1001,37.1841,37.0791,37.1141,145200.0
2008-11-03 15:15:00,53.08,53.17,53.04,53.14,147700.0,37.1281,37.1911,37.1001,37.1701,147700.0
2008-11-03 15:20:00,53.13,53.15,52.95,53.08,161800.0,37.1631,37.1771,37.0372,37.1281,161800.0
2008-11-03 15:25:00,53.07,53.22,53.03,53.1,126300.0,37.1211,37.226,37.0931,37.1421,126300.0
2008-11-03 15:30:00,53.11,53.13,52.89,53.08,145900.0,37.1491,37.1631,36.9952,37.1281,145900.0
2008-11-03 15:35:00,53.08,53.1,52.96,52.98,102100.0,37.1281,37.1421,37.0442,37.0582,102100.0
2008-11-03 15:40:00,53.0,53.03,52.79,52.96,211600.0,37.0722,37.0931,36.9253,37.0442,211600.0
2008-11-03 15:45:00,52.97,53.52,52.96,53.49,203300.0,37.0512,37.4359,37.0442,37.4149,203300.0
2008-11-03 15:50:00,53.49,53.65,53.48,53.56,296100.0,37.4149,37.5268,37.4079,37.4639,296100.0
2008-11-03 15:55:00,53.55,53.56,53.29,53.47,292300.0,37.4569,37.4639,37.275,37.4009,292300.0
2008-11-04 09:30:00,54.32,54.35,53.76,54.0,129100.0,37.9955,38.0164,37.6038,37.7716,129100.0
2008-11-04 09:35:00,53.96,54.34,53.78,53.78,89500.0,37.7436,38.0094,37.6177,37.6177,89500.0
2008-11-04 09:40:00,53.77,54.22,53.66,54.18,94400.0,37.6107,37.9255,37.5338,37.8975,94400.0
2008-11-04 09:45:00,54.16,54.18,53.89,53.89,107300.0,37.8835,37.8975,37.6947,37.6947,107300.0
2008-11-04 09:50:00,53.88,54.01,53.67,53.73,82600.0,37.6877,37.7786,37.5408,37.5828,82600.0
2008-11-04 09:55:00,53.72,53.74,53.33,53.67,95300.0,37.5758,37.5898,37.303,37.5408,95300.0
2008-11-04 10:00:00,53.66,53.79,53.46,53.68,87900.0,37.5338,37.6247,37.3939,37.5478,87900.0
2008-11-04 10:05:00,53.68,53.8,53.62,53.73,45000.0,37.5478,37.6317,37.5058,37.5828,45000.0
2008-11-04 10:10:00,53.76,54.07,53.72,54.01,62900.0,37.6038,37.8206,37.5758,37.7786,62900.0
2008-11-04 10:15:00,54.01,54.16,54.0,54.15,47800.0,37.7786,37.8835,37.7716,37.8765,47800.0
2008-11-04 10:20:00,54.14,54.18,54.1,54.18,60300.0,37.8696,37.8975,37.8416,37.8975,60300.0
2008-11-04 10:25:00,54.16,54.26,54.1,54.19,141800.0,37.8835,37.9535,37.8416,37.9045,141800.0
2008-11-04 10:30:00,54.21,54.58,54.14,54.48,126100.0,37.9185,38.1773,37.8696,38.1074,126100.0
2008-11-04 10:35:00,54.48,54.74,54.47,54.6,177400.0,38.1074,38.2892,38.1004,38.1913,177400.0
2008-11-04 10:40:00,54.6,54.84,54.35,54.82,150700.0,38.1913,38.3592,38.0164,38.3452,150700.0
2008-11-04 10:45:00,54.79,55.14,54.75,55.05,252900.0,38.3242,38.569,38.2962,38.5061,252900.0
2008-11-04 10:50:00,55.04,55.55,54.8,55.42,131900.0,38.4991,38.8558,38.3312,38.7649,131900.0
2008-11-04 10:55:00,55.42,55.6,55.32,55.34,328500.0,38.7649,38.8908,38.6949,38.7089,328500.0
2008-11-04 11:00:00,55.3,55.64,55.29,55.44,141100.0,38.6809,38.9188,38.6739,38.7789,141100.0
2008-11-04 11:05:00,55.5,55.78,55.36,55.69,152800.0,38.8208,39.0167,38.7229,38.9537,152800.0
2008-11-04 11:10:00,55.7,55.87,55.53,55.82,158300.0,38.9607,39.0796,38.8418,39.0447,158300.0
2008-11-04 11:15:00,55.82,55.95,55.76,55.87,110000.0,39.0447,39.1356,39.0027,39.0796,110000.0
2008-11-04 11:20:00,55.88,55.9,55.64,55.78,81200.0,39.0866,39.1006,38.9188,39.0167,81200.0
2008-11-04 11:25:00,55.81,55.91,55.69,55.78,57800.0,39.0377,39.1076,38.9537,39.0167,57800.0
2008-11-04 11:30:00,55.81,55.98,55.53,55.94,180500.0,39.0377,39.1566,38.8418,39.1286,180500.0
2008-11-04 11:35:00,55.95,55.98,55.66,55.92,126400.0,39.1356,39.1566,38.9328,39.1146,126400.0
2008-11-04 11:40:00,55.96,55.98,55.88,55.95,82300.0,39.1426,39.1566,39.0866,39.1356,82300.0
2008-11-04 11:45:00,55.96,55.99,55.74,55.83,118400.0,39.1426,39.1636,38.9887,39.0517,118400.0
2008-11-04 11:50:00,55.81,55.95,55.8,55.85,102200.0,39.0377,39.1356,39.0307,39.0657,102200.0
2008-11-04 11:55:00,55.84,55.93,55.76,55.91,121600.0,39.0587,39.1216,39.0027,39.1076,121600.0
2008-11-04 12:00:00,55.91,55.91,55.61,55.62,90200.0,39.1076,39.1076,38.8978,38.9048,90200.0
2008-11-04 12:05:00,55.61,55.73,55.53,55.67,112000.0,38.8978,38.9817,38.8418,38.9397,112000.0
2008-11-04 12:10:00,55.66,55.76,55.56,55.7,107700.0,38.9328,39.0027,38.8628,38.9607,107700.0
2008-11-04 12:15:00,55.72,55.84,55.6,55.81,102800.0,38.9747,39.0587,38.8908,39.0377,102800.0
2008-11-04 12:20:00,55.79,55.85,55.64,55.74,44900.0,39.0237,39.0657,38.9188,38.9887,44900.0
2008-11-04 12:25:00,55.73,55.8,55.38,55.39,48800.0,38.9817,39.0307,38.7369,38.7439,48800.0
2008-11-04 12:30:00,55.38,55.49,55.27,55.31,79300.0,38.7369,38.8138,38.66,38.6879,79300.0
2008-11-04 12:35:00,55.31,55.46,55.3,55.32,77500.0,38.6879,38.7929,38.6809,38.6949,77500.0
2008-11-04 12:40:00,55.32,55.35,55.13,55.29,83000.0,38.6949,38.7159,38.562,38.6739,83000.0
2008-11-04 12:45:00,55.29,55.31,55.16,55.22,68800.0,38.6739,38.6879,38.583,38.625,68800.0
2008-11-04 12:50:00,55.23,55.31,55.21,55.26,35000.0,38.632,38.6879,38.618,38.653,35000.0
2008-11-04 12:55:00,55.27,55.27,55.04,55.05,92100.0,38.66,38.66,38.4991,38.5061,92100.0
2008-11-04 13:00:00,55.05,55.3,54.98,55.29,57700.0,38.5061,38.6809,38.4571,38.6739,57700.0
2008-11-04 13:05:00,55.28,55.3,55.17,55.17,33900.0,38.667,38.6809,38.59,38.59,33900.0
2008-11-04 13:10:00,55.18,55.3,55.13,55.18,35100.0,38.597,38.6809,38.562,38.597,35100.0
2008-11-04 13:15:00,55.17,55.35,55.08,55.22,62900.0,38.59,38.7159,38.5271,38.625,62900.0
2008-11-04 13:20:00,55.23,55.29,55.11,55.26,41000.0,38.632,38.6739,38.548,38.653,41000.0
2008-11-04 13:25:00,55.25,55.3,55.2,55.25,32000.0,38.646,38.6809,38.611,38.646,32000.0
2008-11-04 13:30:00,55.25,55.25,55.0,55.05,84200.0,38.646,38.646,38.4711,38.5061,84200.0
2008-11-04 13:35:00,55.05,55.19,54.96,55.18,56600.0,38.5061,38.604,38.4431,38.597,56600.0
2008-11-04 13:40:00,55.17,55.34,55.03,55.28,74200.0,38.59,38.7089,38.4921,38.667,74200.0
2008-11-04 13:45:00,55.27,55.49,55.26,55.29,30900.0,38.66,38.8138,38.653,38.6739,30900.0
2008-11-04 13:50:00,55.29,55.29,55.23,55.25,39300.0,38.6739,38.6739,38.632,38.646,39300.0
2008-11-04 13:55:00,55.25,55.29,55.06,55.1,88700.0,38.646,38.6739,38.5131,38.541,88700.0
2008-11-04 14:00:00,55.1,55.18,55.08,55.15,101800.0,38.541,38.597,38.5271,38.576,101800.0
2008-11-04 14:05:00,55.15,55.16,54.89,54.97,80900.0,38.576,38.583,38.3942,38.4501,80900.0
2008-11-04 14:10:00,54.94,55.06,54.91,55.04,80800.0,38.4291,38.5131,38.4081,38.4991,80800.0
2008-11-04 14:15:00,55.04,55.13,54.93,55.01,81200.0,38.4991,38.562,38.4221,38.4781,81200.0
2008-11-04 14:20:00,55.0,55.07,54.9,54.94,108200.0,38.4711,38.5201,38.4012,38.4291,108200.0
2008-11-04 14:25:00,54.94,54.96,54.77,54.89,78500.0,38.4291,38.4431,38.3102,38.3942,78500.0
2008-11-04 14:30:00,54.9,54.92,54.71,54.74,68300.0,38.4012,38.4151,38.2683,38.2892,68300.0
2008-11-04 14:35:00,54.73,54.79,54.6,54.73,103800.0,38.2822,38.3242,38.1913,38.2822,103800.0
2008-11-04 14:40:00,54.75,54.77,54.63,54.69,116900.0,38.2962,38.3102,38.2123,38.2543,116900.0
2008-11-04 14:45:00,54.66,54.72,54.49,54.55,62500.0,38.2333,38.2752,38.1144,38.1563,62500.0
2008-11-04 14:50:00,54.53,54.61,54.4,54.4,56700.0,38.1423,38.1983,38.0514,38.0514,56700.0
2008-11-04 14:55:00,54.42,54.59,54.36,54.5,59100.0,38.0654,38.1843,38.0234,38.1214,59100.0
2008-11-04 15:00:00,54.52,54.6,54.2,54.26,103500.0,38.1354,38.1913,37.9115,37.9535,103500.0
2008-11-04 15:05:00,54.27,54.76,54.27,54.7,89200.0,37.9605,38.3032,37.9605,38.2613,89200.0
2008-11-04 15:10:00,54.7,55.0,54.64,54.97,79600.0,38.2613,38.4711,38.2193,38.4501,79600.0
2008-11-04 15:15:00,54.94,55.0,54.8,54.87,56000.0,38.4291,38.4711,38.3312,38.3802,56000.0
2008-11-04 15:20:00,54.86,54.92,54.74,54.91,58000.0,38.3732,38.4151,38.2892,38.4081,58000.0
2008-11-04 15:25:00,54.93,55.0,54.82,54.83,65700.0,38.4221,38.4711,38.3452,38.3522,65700.0
2008-11-04 15:30:00,54.84,55.12,54.83,55.01,124400.0,38.3592,38.555,38.3522,38.4781,124400.0
2008-11-04 15:35:00,55.03,55.07,54.65,54.66,157400.0,38.4921,38.5201,38.2263,38.2333,157400.0
2008-11-04 15:40:00,54.67,54.96,54.64,54.9,99200.0,38.2403,38.4431,38.2193,38.4012,99200.0
2008-11-04 15:45:00,54.9,55.11,54.89,55.0,126600.0,38.4012,38.548,38.3942,38.4711,126600.0
2008-11-04 15:50:00,55.03,55.1,54.84,54.86,161400.0,38.4921,38.541,38.3592,38.3732,161400.0
2008-11-04 15:55:00,54.87,55.23,54.85,55.07,174500.0,38.3802,38.632,38.3662,38.5201,174500.0
2008-11-05 09:30:00,54.87,55.13,54.39,54.48,125100.0,38.3802,38.562,38.0444,38.1074,125100.0
2008-11-05 09:35:00,54.45,54.52,54.28,54.46,133400.0,38.0864,38.1354,37.9675,38.0934,133400.0
2008-11-05 09:40:00,54.46,54.5,54.2,54.24,108800.0,38.0934,38.1214,37.9115,37.9395,108800.0
2008-11-05 09:45:00,54.22,54.34,54.11,54.18,122200.0,37.9255,38.0094,37.8486,37.8975,122200.0
2008-11-05 09:50:00,54.19,54.3,54.1,54.13,93300.0,37.9045,37.9815,37.8416,37.8626,93300.0
2008-11-05 09:55:00,54.13,54.18,54.08,54.17,78300.0,37.8626,37.8975,37.8276,37.8905,78300.0
2008-11-05 10:00:00,54.19,54.66,54.1,54.63,117400.0,37.9045,38.2333,37.8416,38.2123,117400.0
2008-11-05 10:05:00,54.62,54.83,54.5,54.79,98200.0,38.2053,38.3522,38.1214,38.3242,98200.0
2008-11-05 10:10:00,54.77,54.79,54.61,54.7,82000.0,38.3102,38.3242,38.1983,38.2613,82000.0
2008-11-05 10:15:00,54.7,54.95,54.65,54.92,66400.0,38.2613,38.4361,38.2263,38.4151,66400.0
2008-11-05 10:20:00,54.92,55.19,54.92,55.1,107000.0,38.4151,38.604,38.4151,38.541,107000.0
2008-11-05 10:25:00,55.1,55.14,55.0,55.13,62600.0,38.541,38.569,38.4711,38.562,62600.0
2008-11-05 10:30:00,55.13,55.54,55.13,55.44,96500.0,38.562,38.8488,38.562,38.7789,96500.0
2008-11-05 10:35:00,55.44,55.5,54.96,55.0,71400.0,38.7789,38.8208,38.4431,38.4711,71400.0
2008-11-05 10:40:00,55.01,55.09,54.92,54.99,60400.0,38.4781,38.5341,38.4151,38.4641,60400.0
2008-11-05 10:45:00,55.0,55.05,54.9,55.01,46700.0,38.4711,38.5061,38.4012,38.4781,46700.0
2008-11-05 10:50:00,55.0,55.05,54.69,54.72,55200.0,38.4711,38.5061,38.2543,38.2752,55200.0
2008-11-05 10:55:00,54.73,54.78,54.68,54.77,56400.0,38.2822,38.3172,38.2473,38.3102,56400.0
2008-11-05 11:00:00,54.77,54.88,54.75,54.82,31500.0,38.3102,38.3872,38.2962,38.3452,31500.0
2008-11-05 11:05:00,54.82,54.98,54.78,54.95,63300.0,38.3452,38.4571,38.3172,38.4361,63300.0
2008-11-05 11:10:00,54.96,55.24,54.93,55.17,53900.0,38.4431,38.639,38.4221,38.59,53900.0
2008-11-05 11:15:00,55.2,55.24,55.06,55.14,30000.0,38.611,38.639,38.5131,38.569,30000.0
2008-11-05 11:20:00,55.14,55.14,54.89,54.96,26800.0,38.569,38.569,38.3942,38.4431,26800.0
2008-11-05 11:25:00,54.93,55.09,54.92,55.07,23900.0,38.4221,38.5341,38.4151,38.5201,23900.0
2008-11-05 11:30:00,55.07,55.08,54.9,55.0,50100.0,38.5201,38.5271,38.4012,38.4711,50100.0
2008-11-05 11:35:00,55.0,55.02,54.79,54.9,40400.0,38.4711,38.4851,38.3242,38.4012,40400.0
2008-11-05 11:40:00,54.9,54.97,54.73,54.78,41900.0,38.4012,38.4501,38.2822,38.3172,41900.0
2008-11-05 11:45:00,54.81,54.97,54.71,54.93,66600.0,38.3382,38.4501,38.2683,38.4221,66600.0
2008-11-05 11:50:00,54.91,55.04,54.9,55.03,42600.0,38.4081,38.4991,38.4012,38.4921,42600.0
2008-11-05 11:55:00,55.03,55.08,54.9,55.04,48700.0,38.4921,38.5271,38.4012,38.4991,48700.0
2008-11-05 12:00:00,55.06,55.18,54.94,55.14,45800.0,38.5131,38.597,38.4291,38.569,45800.0
2008-11-05 12:05:00,55.14,55.16,55.0,55.12,37300.0,38.569,38.583,38.4711,38.555,37300.0
2008-11-05 12:10:00,55.11,55.16,55.0,55.02,59100.0,38.548,38.583,38.4711,38.4851,59100.0
2008-11-05 12:15:00,55.02,55.1,54.7,54.73,46500.0,38.4851,38.541,38.2613,38.2822,46500.0
2008-11-05 12:20:00,54.74,54.8,54.68,54.76,32700.0,38.2892,38.3312,38.2473,38.3032,32700.0
2008-11-05 12:25:00,54.74,54.75,54.5,54.58,58600.0,38.2892,38.2962,38.1214,38.1773,58600.0
2008-11-05 12:30:00,54.58,54.6,54.53,54.54,22800.0,38.1773,38.1913,38.1423,38.1493,22800.0
2008-11-05 12:35:00,54.55,54.62,54.41,54.45,60800.0,38.1563,38.2053,38.0584,38.0864,60800.0
2008-11-05 12:40:00,54.45,54.58,54.35,54.53,75200.0,38.0864,38.1773,38.0164,38.1423,75200.0
2008-11-05 12:45:00,54.53,54.71,54.53,54.6,30700.0,38.1423,38.2683,38.1423,38.1913,30700.0
2008-11-05 12:50:00,54.58,54.6,54.38,54.51,38000.0,38.1773,38.1913,38.0374,38.1284,38000.0
2008-11-05 12:55:00,54.48,54.66,54.4,54.63,68300.0,38.1074,38.2333,38.0514,38.2123,68300.0
2008-11-05 13:00:00,54.65,54.72,54.59,54.7,30900.0,38.2263,38.2752,38.1843,38.2613,30900.0
2008-11-05 13:05:00,54.67,55.11,54.66,55.1,58600.0,38.2403,38.548,38.2333,38.541,58600.0
2008-11-05 13:10:00,55.11,55.13,54.92,55.01,49400.0,38.548,38.562,38.4151,38.4781,49400.0
2008-11-05 13:15:00,55.0,55.03,54.93,55.0,29600.0,38.4711,38.4921,38.4221,38.4711,29600.0
2008-11-05 13:20:00,55.0,55.01,54.73,54.74,55300.0,38.4711,38.4781,38.2822,38.2892,55300.0
2008-11-05 13:25:00,54.74,54.84,54.67,54.74,47900.0,38.2892,38.3592,38.2403,38.2892,47900.0
2008-11-05 13:30:00,54.74,54.75,54.48,54.48,85000.0,38.2892,38.2962,38.1074,38.1074,85000.0
2008-11-05 13:35:00,54.48,54.55,54.4,54.48,51500.0,38.1074,38.1563,38.0514,38.1074,51500.0
2008-11-05 13:40:00,54.49,54.68,54.38,54.5,81500.0,38.1144,38.2473,38.0374,38.1214,81500.0
2008-11-05 13:45:00,54.5,54.6,54.33,54.42,78400.0,38.1214,38.1913,38.0025,38.0654,78400.0
2008-11-05 13:50:00,54.44,54.53,54.33,54.36,24500.0,38.0794,38.1423,38.0025,38.0234,24500.0
2008-11-05 13:55:00,54.37,54.38,54.2,54.32,42700.0,38.0304,38.0374,37.9115,37.9955,42700.0
2008-11-05 14:00:00,54.29,54.41,54.26,54.29,30600.0,37.9745,38.0584,37.9535,37.9745,30600.0
2008-11-05 14:05:00,54.28,54.32,54.21,54.27,35100.0,37.9675,37.9955,37.9185,37.9605,35100.0
2008-11-05 14:10:00,54.26,54.54,54.25,54.4,41800.0,37.9535,38.1493,37.9465,38.0514,41800.0
2008-11-05 14:15:00,54.39,54.56,54.39,54.48,43500.0,38.0444,38.1633,38.0444,38.1074,43500.0
2008-11-05 14:20:00,54.48,54.48,54.32,54.37,30400.0,38.1074,38.1074,37.9955,38.0304,30400.0
2008-11-05 14:25:00,54.35,54.39,54.27,54.31,68300.0,38.0164,38.0444,37.9605,37.9885,68300.0
2008-11-05 14:30:00,54.3,54.56,54.29,54.48,130600.0,37.9815,38.1633,37.9745,38.1074,130600.0
2008-11-05 14:35:00,54.5,54.55,54.34,54.44,65500.0,38.1214,38.1563,38.0094,38.0794,65500.0
2008-11-05 14:40:00,54.44,54.5,54.4,54.48,35600.0,38.0794,38.1214,38.0514,38.1074,35600.0
2008-11-05 14:45:00,54.49,54.52,54.37,54.48,35700.0,38.1144,38.1354,38.0304,38.1074,35700.0
2008-11-05 14:50:00,54.44,54.55,54.31,54.55,46500.0,38.0794,38.1563,37.9885,38.1563,46500.0
2008-11-05 14:55:00,54.55,54.65,54.54,54.55,44100.0,38.1563,38.2263,38.1493,38.1563,44100.0
2008-11-05 15:00:00,54.57,54.74,54.51,54.69,44900.0,38.1703,38.2892,38.1284,38.2543,44900.0
2008-11-05 15:05:00,54.68,54.97,54.68,54.72,77300.0,38.2473,38.4501,38.2473,38.2752,77300.0
2008-11-05 15:10:00,54.72,54.76,54.51,54.52,57300.0,38.2752,38.3032,38.1284,38.1354,57300.0
2008-11-05 15:15:00,54.5,54.51,54.29,54.37,70600.0,38.1214,38.1284,37.9745,38.0304,70600.0
2008-11-05 15:20:00,54.38,54.42,54.14,54.19,76500.0,38.0374,38.0654,37.8696,37.9045,76500.0
2008-11-05 15:25:00,54.19,54.25,54.14,54.16,70900.0,37.9045,37.9465,37.8696,37.8835,70900.0
2008-11-05 15:30:00,54.17,54.17,53.97,54.03,166500.0,37.8905,37.8905,37.7506,37.7926,166500.0
2008-11-05 15:35:00,54.07,54.08,53.78,53.78,88000.0,37.8206,37.8276,37.6177,37.6177,88000.0
2008-11-05 15:40:00,53.8,53.97,53.74,53.97,108500.0,37.6317,37.7506,37.5898,37.7506,108500.0
2008-11-05 15:45:00,53.96,54.39,53.87,54.13,172100.0,37.7436,38.0444,37.6807,37.8626,172100.0
2008-11-05 15:50:00,54.15,54.19,53.83,53.84,165500.0,37.8765,37.9045,37.6527,37.6597,165500.0
2008-11-05 15:55:00,53.83,53.88,53.57,53.7,173900.0,37.6527,37.6877,37.4709,37.5618,173900.0
2008-11-06 09:30:00,52.95,54.21,52.9,54.18,332400.0,37.0372,37.9185,37.0022,37.8975,332400.0
2008-11-06 09:35:00,54.18,54.69,53.9,54.4,317300.0,37.8975,38.2543,37.7017,38.0514,317300.0
2008-11-06 09:40:00,54.39,54.45,53.77,54.45,205400.0,38.0444,38.0864,37.6107,38.0864,205400.0
2008-11-06 09:45:00,54.45,54.46,54.09,54.12,174500.0,38.0864,38.0934,37.8346,37.8556,174500.0
2008-11-06 09:50:00,54.11,54.13,53.53,53.57,388900.0,37.8486,37.8626,37.4429,37.4709,388900.0
2008-11-06 09:55:00,53.58,54.39,53.55,54.38,215100.0,37.4778,38.0444,37.4569,38.0374,215100.0
2008-11-06 10:00:00,54.33,54.41,54.03,54.18,206600.0,38.0025,38.0584,37.7926,37.8975,206600.0
2008-11-06 10:05:00,54.18,54.85,54.15,54.79,114100.0,37.8975,38.3662,37.8765,38.3242,114100.0
2008-11-06 10:10:00,54.79,54.85,54.28,54.63,117000.0,38.3242,38.3662,37.9675,38.2123,117000.0
2008-11-06 10:15:00,54.66,54.77,54.51,54.71,152100.0,38.2333,38.3102,38.1284,38.2683,152100.0
2008-11-06 10:20:00,54.72,54.89,54.63,54.8,175800.0,38.2752,38.3942,38.2123,38.3312,175800.0
2008-11-06 10:25:00,54.79,54.82,54.41,54.49,160200.0,38.3242,38.3452,38.0584,38.1144,160200.0
2008-11-06 10:30:00,54.51,54.53,54.25,54.27,153000.0,38.1284,38.1423,37.9465,37.9605,153000.0
2008-11-06 10:35:00,54.26,54.5,54.25,54.5,162000.0,37.9535,38.1214,37.9465,38.1214,162000.0
2008-11-06 10:40:00,54.47,54.52,53.95,54.0,163200.0,38.1004,38.1354,37.7367,37.7716,163200.0
2008-11-06 10:45:00,54.02,54.25,53.97,54.06,214600.0,37.7856,37.9465,37.7506,37.8136,214600.0
2008-11-06 10:50:00,54.06,54.06,53.68,53.96,156600.0,37.8136,37.8136,37.5478,37.7436,156600.0
2008-11-06 10:55:00,53.96,54.07,53.81,54.07,123000.0,37.7436,37.8206,37.6387,37.8206,123000.0
2008-11-06 11:00:00,54.07,54.23,53.94,53.98,140100.0,37.8206,37.9325,37.7297,37.7576,140100.0
2008-11-06 11:05:00,53.96,54.03,53.75,53.81,90100.0,37.7436,37.7926,37.5968,37.6387,90100.0
2008-11-06 11:10:00,53.79,53.88,53.75,53.87,104500.0,37.6247,37.6877,37.5968,37.6807,104500.0
2008-11-06 11:15:00,53.9,54.03,53.83,53.89,88900.0,37.7017,37.7926,37.6527,37.6947,88900.0
2008-11-06 11:20:00,53.91,54.09,53.83,54.09,76900.0,37.7087,37.8346,37.6527,37.8346,76900.0
2008-11-06 11:25:00,54.09,54.14,53.9,54.04,107100.0,37.8346,37.8696,37.7017,37.7996,107100.0
2008-11-06 11:30:00,54.04,54.1,53.91,53.94,76500.0,37.7996,37.8416,37.7087,37.7297,76500.0
2008-11-06 11:35:00,53.95,54.04,53.84,54.03,75600.0,37.7367,37.7996,37.6597,37.7926,75600.0
2008-11-06 11:40:00,54.03,54.22,53.95,54.14,37400.0,37.7926,37.9255,37.7367,37.8696,37400.0
2008-11-06 11:45:00,54.13,54.17,53.95,53.96,71300.0,37.8626,37.8905,37.7367,37.7436,71300.0
2008-11-06 11:50:00,54.0,54.06,53.9,53.98,60500.0,37.7716,37.8136,37.7017,37.7576,60500.0
2008-11-06 11:55:00,53.99,54.27,53.98,54.13,44700.0,37.7646,37.9605,37.7576,37.8626,44700.0
2008-11-06 12:00:00,54.12,54.39,54.04,54.26,127700.0,37.8556,38.0444,37.7996,37.9535,127700.0
2008-11-06 12:05:00,54.27,54.41,54.06,54.09,97200.0,37.9605,38.0584,37.8136,37.8346,97200.0
2008-11-06 12:10:00,54.05,54.16,54.05,54.05,83300.0,37.8066,37.8835,37.8066,37.8066,83300.0
2008-11-06 12:15:00,54.05,54.07,53.92,53.97,72200.0,37.8066,37.8206,37.7157,37.7506,72200.0
2008-11-06 12:20:00,54.0,54.08,53.93,53.98,60700.0,37.7716,37.8276,37.7227,37.7576,60700.0
2008-11-06 12:25:00,53.97,54.1,53.94,53.98,32700.0,37.7506,37.8416,37.7297,37.7576,32700.0
2008-11-06 12:30:00,53.98,54.02,53.92,53.98,79300.0,37.7576,37.7856,37.7157,37.7576,79300.0
2008-11-06 12:35:00,53.98,54.01,53.9,53.98,86300.0,37.7576,37.7786,37.7017,37.7576,86300.0
2008-11-06 12:40:00,53.97,54.02,53.9,53.99,58400.0,37.7506,37.7856,37.7017,37.7646,58400.0
2008-11-06 12:45:00,54.0,54.01,53.88,53.91,71300.0,37.7716,37.7786,37.6877,37.7087,71300.0
2008-11-06 12:50:00,53.93,54.01,53.87,53.95,78100.0,37.7227,37.7786,37.6807,37.7367,78100.0
2008-11-06 12:55:00,53.95,53.97,53.79,53.89,69100.0,37.7367,37.7506,37.6247,37.6947,69100.0
2008-11-06 13:00:00,53.87,53.97,53.68,53.77,63500.0,37.6807,37.7506,37.5478,37.6107,63500.0
2008-11-06 13:05:00,53.78,53.82,53.51,53.74,49700.0,37.6177,37.6457,37.4289,37.5898,49700.0
2008-11-06 13:10:00,53.75,53.86,53.65,53.74,92200.0,37.5968,37.6737,37.5268,37.5898,92200.0
2008-11-06 13:15:00,53.74,53.81,53.38,53.52,132400.0,37.5898,37.6387,37.338,37.4359,132400.0
2008-11-06 13:20:00,53.56,53.81,53.49,53.78,54200.0,37.4639,37.6387,37.4149,37.6177,54200.0
2008-11-06 13:25:00,53.79,53.88,53.62,53.66,55300.0,37.6247,37.6877,37.5058,37.5338,55300.0
2008-11-06 13:30:00,53.67,53.68,53.39,53.45,74300.0,37.5408,37.5478,37.3449,37.3869,74300.0
2008-11-06 13:35:00,53.45,53.53,53.21,53.31,86900.0,37.3869,37.4429,37.219,37.289,86900.0
2008-11-06 13:40:00,53.29,53.43,53.18,53.4,93800.0,37.275,37.3729,37.1981,37.3519,93800.0
2008-11-06 13:45:00,53.43,53.65,53.37,53.58,46200.0,37.3729,37.5268,37.331,37.4778,46200.0
2008-11-06 13:50:00,53.59,53.66,53.37,53.52,39100.0,37.4848,37.5338,37.331,37.4359,39100.0
2008-11-06 13:55:00,53.53,53.66,53.46,53.59,69100.0,37.4429,37.5338,37.3939,37.4848,69100.0
2008-11-06 14:00:00,53.59,53.75,53.35,53.36,108000.0,37.4848,37.5968,37.317,37.324,108000.0
2008-11-06 14:05:00,53.35,53.61,53.33,53.5,137800.0,37.317,37.4988,37.303,37.4219,137800.0
2008-11-06 14:10:00,53.5,53.64,53.43,53.57,119800.0,37.4219,37.5198,37.3729,37.4709,119800.0
2008-11-06 14:15:00,53.59,53.59,53.45,53.53,102400.0,37.4848,37.4848,37.3869,37.4429,102400.0
2008-11-06 14:20:00,53.51,53.65,53.46,53.61,89000.0,37.4289,37.5268,37.3939,37.4988,89000.0
2008-11-06 14:25:00,53.61,53.64,53.48,53.58,67100.0,37.4988,37.5198,37.4079,37.4778,67100.0
2008-11-06 14:30:00,53.58,53.64,53.53,53.58,50200.0,37.4778,37.5198,37.4429,37.4778,50200.0
2008-11-06 14:35:00,53.6,53.82,53.53,53.74,115900.0,37.4918,37.6457,37.4429,37.5898,115900.0
2008-11-06 14:40:00,53.74,54.08,53.61,54.01,85200.0,37.5898,37.8276,37.4988,37.7786,85200.0
2008-11-06 14:45:00,54.0,54.0,53.78,53.84,45700.0,37.7716,37.7716,37.6177,37.6597,45700.0
2008-11-06 14:50:00,53.86,54.05,53.82,53.84,66300.0,37.6737,37.8066,37.6457,37.6597,66300.0
2008-11-06 14:55:00,53.84,53.84,53.66,53.79,73300.0,37.6597,37.6597,37.5338,37.6247,73300.0
2008-11-06 15:00:00,53.79,53.87,53.51,53.57,56000.0,37.6247,37.6807,37.4289,37.4709,56000.0
2008-11-06 15:05:00,53.56,53.65,53.35,53.5,68000.0,37.4639,37.5268,37.317,37.4219,68000.0
2008-11-06 15:10:00,53.51,53.66,53.4,53.49,42200.0,37.4289,37.5338,37.3519,37.4149,42200.0
2008-11-06 15:15:00,53.48,53.73,53.44,53.7,44000.0,37.4079,37.5828,37.3799,37.5618,44000.0
2008-11-06 15:20:00,53.7,53.71,53.48,53.53,62600.0,37.5618,37.5688,37.4079,37.4429,62600.0
2008-11-06 15:25:00,53.51,53.62,53.45,53.49,111900.0,37.4289,37.5058,37.3869,37.4149,111900.0
2008-11-06 15:30:00,53.49,53.62,53.4,53.47,111400.0,37.4149,37.5058,37.3519,37.4009,111400.0
2008-11-06 15:35:00,53.49,53.58,53.38,53.41,147000.0,37.4149,37.4778,37.338,37.3589,147000.0
2008-11-06 15:40:00,53.42,53.67,53.39,53.45,195800.0,37.3659,37.5408,37.3449,37.3869,195800.0
2008-11-06 15:45:00,53.44,53.64,53.39,53.55,325900.0,37.3799,37.5198,37.3449,37.4569,325900.0
2008-11-06 15:50:00,53.55,53.55,53.4,53.4,381200.0,37.4569,37.4569,37.3519,37.3519,381200.0
2008-11-06 15:55:00,53.41,53.55,53.31,53.52,369200.0,37.3589,37.4569,37.289,37.4359,369200.0
2008-11-07 09:30:00,53.87,54.0,53.55,53.66,52700.0,37.6807,37.7716,37.4569,37.5338,52700.0
2008-11-07 09:35:00,53.63,53.67,53.15,53.36,51300.0,37.5128,37.5408,37.1771,37.324,51300.0
2008-11-07 09:40:00,53.4,53.52,53.07,53.14,75700.0,37.3519,37.4359,37.1211,37.1701,75700.0
2008-11-07 09:45:00,53.1,53.36,52.89,53.01,90900.0,37.1421,37.324,36.9952,37.0791,90900.0
2008-11-07 09:50:00,52.97,53.21,52.89,53.17,53100.0,37.0512,37.219,36.9952,37.1911,53100.0
2008-11-07 09:55:00,53.14,53.42,53.14,53.24,87700.0,37.1701,37.3659,37.1701,37.24,87700.0
2008-11-07 10:00:00,53.24,53.79,53.23,53.77,103900.0,37.24,37.6247,37.233,37.6107,103900.0
2008-11-07 10:05:00,53.77,53.93,53.62,53.7,72300.0,37.6107,37.7227,37.5058,37.5618,72300.0
2008-11-07 10:10:00,53.72,53.83,53.59,53.82,36100.0,37.5758,37.6527,37.4848,37.6457,36100.0
2008-11-07 10:15:00,53.82,54.07,53.74,53.78,41300.0,37.6457,37.8206,37.5898,37.6177,41300.0
2008-11-07 10:20:00,53.81,54.01,53.79,53.92,49500.0,37.6387,37.7786,37.6247,37.7157,49500.0
2008-11-07 10:25:00,53.93,54.16,53.9,54.04,81000.0,37.7227,37.8835,37.7017,37.7996,81000.0
2008-11-07 10:30:00,54.04,54.18,53.94,54.03,58100.0,37.7996,37.8975,37.7297,37.7926,58100.0
2008-11-07 10:35:00,54.02,54.41,54.0,54.25,89300.0,37.7856,38.0584,37.7716,37.9465,89300.0
2008-11-07 10:40:00,54.25,54.28,54.05,54.09,76800.0,37.9465,37.9675,37.8066,37.8346,76800.0
2008-11-07 10:45:00,54.09,54.24,53.96,53.98,79000.0,37.8346,37.9395,37.7436,37.7576,79000.0
2008-11-07 10:50:00,53.97,54.0,53.8,53.87,42300.0,37.7506,37.7716,37.6317,37.6807,42300.0
2008-11-07 10:55:00,53.89,54.02,53.68,53.85,32700.0,37.6947,37.7856,37.5478,37.6667,32700.0
2008-11-07 11:00:00,53.86,54.04,53.85,53.98,52500.0,37.6737,37.7996,37.6667,37.7576,52500.0
2008-11-07 11:05:00,53.98,54.04,53.68,53.7,42900.0,37.7576,37.7996,37.5478,37.5618,42900.0
2008-11-07 11:10:00,53.7,53.85,53.69,53.82,24300.0,37.5618,37.6667,37.5548,37.6457,24300.0
2008-11-07 11:15:00,53.84,53.95,53.65,53.91,38700.0,37.6597,37.7367,37.5268,37.7087,38700.0
2008-11-07 11:20:00,53.92,53.97,53.69,53.86,32900.0,37.7157,37.7506,37.5548,37.6737,32900.0
2008-11-07 11:25:00,53.84,53.88,53.53,53.83,38300.0,37.6597,37.6877,37.4429,37.6527,38300.0
2008-11-07 11:30:00,53.82,53.95,53.7,53.9,47200.0,37.6457,37.7367,37.5618,37.7017,47200.0
2008-11-07 11:35:00,53.92,54.08,53.86,53.92,34600.0,37.7157,37.8276,37.6737,37.7157,34600.0
2008-11-07 11:40:00,53.93,54.09,53.78,54.02,38000.0,37.7227,37.8346,37.6177,37.7856,38000.0
2008-11-07 11:45:00,54.01,54.08,53.93,54.04,24600.0,37.7786,37.8276,37.7227,37.7996,24600.0
2008-11-07 11:50:00,54.01,54.14,53.85,54.06,58500.0,37.7786,37.8696,37.6667,37.8136,58500.0
2008-11-07 11:55:00,54.04,54.2,54.04,54.16,30800.0,37.7996,37.9115,37.7996,37.8835,30800.0
2008-11-07 12:00:00,54.16,54.26,54.08,54.25,37600.0,37.8835,37.9535,37.8276,37.9465,37600.0
2008-11-07 12:05:00,54.27,54.39,54.21,54.31,49500.0,37.9605,38.0444,37.9185,37.9885,49500.0
2008-11-07 12:10:00,54.32,54.33,54.13,54.19,17200.0,37.9955,38.0025,37.8626,37.9045,17200.0
2008-11-07 12:15:00,54.19,54.21,54.07,54.1,23700.0,37.9045,37.9185,37.8206,37.8416,23700.0
2008-11-07 12:20:00,54.09,54.2,54.07,54.19,18000.0,37.8346,37.9115,37.8206,37.9045,18000.0
2008-11-07 12:25:00,54.19,54.31,54.07,54.08,31000.0,37.9045,37.9885,37.8206,37.8276,31000.0
2008-11-07 12:30:00,54.07,54.1,53.88,54.1,34200.0,37.8206,37.8416,37.6877,37.8416,34200.0
2008-11-07 12:35:00,54.11,54.16,54.02,54.08,41700.0,37.8486,37.8835,37.7856,37.8276,41700.0
2008-11-07 12:40:00,54.07,54.24,54.07,54.16,38000.0,37.8206,37.9395,37.8206,37.8835,38000.0
2008-11-07 12:45:00,54.16,54.22,54.04,54.07,26200.0,37.8835,37.9255,37.7996,37.8206,26200.0
2008-11-07 12:50:00,54.1,54.14,53.99,54.06,21900.0,37.8416,37.8696,37.7646,37.8136,21900.0
2008-11-07 12:55:00,54.08,54.24,54.05,54.17,32100.0,37.8276,37.9395,37.8066,37.8905,32100.0
2008-11-07 13:00:00,54.18,54.35,54.18,54.28,20900.0,37.8975,38.0164,37.8975,37.9675,20900.0
2008-11-07 13:05:00,54.29,54.37,54.19,54.22,21500.0,37.9745,38.0304,37.9045,37.9255,21500.0
2008-11-07 13:10:00,54.21,54.26,54.09,54.2,23600.0,37.9185,37.9535,37.8346,37.9115,23600.0
2008-11-07 13:15:00,54.2,54.22,54.1,54.15,15200.0,37.9115,37.9255,37.8416,37.8765,15200.0
2008-11-07 13:20:00,54.18,54.18,54.07,54.12,17600.0,37.8975,37.8975,37.8206,37.8556,17600.0
2008-11-07 13:25:00,54.16,54.2,54.07,54.17,46300.0,37.8835,37.9115,37.8206,37.8905,46300.0
2008-11-07 13:30:00,54.18,54.2,54.09,54.13,31100.0,37.8975,37.9115,37.8346,37.8626,31100.0
2008-11-07 13:35:00,54.13,54.15,53.95,54.1,41100.0,37.8626,37.8765,37.7367,37.8416,41100.0
2008-11-07 13:40:00,54.11,54.11,53.88,53.9,56300.0,37.8486,37.8486,37.6877,37.7017,56300.0
2008-11-07 13:45:00,53.93,54.07,53.92,54.01,34800.0,37.7227,37.8206,37.7157,37.7786,34800.0
2008-11-07 13:50:00,54.03,54.06,53.86,53.86,51400.0,37.7926,37.8136,37.6737,37.6737,51400.0
2008-11-07 13:55:00,53.87,54.01,53.86,53.92,63500.0,37.6807,37.7786,37.6737,37.7157,63500.0
2008-11-07 14:00:00,53.92,54.02,53.82,53.97,45800.0,37.7157,37.7856,37.6457,37.7506,45800.0
2008-11-07 14:05:00,53.98,54.02,53.86,53.89,11900.0,37.7576,37.7856,37.6737,37.6947,11900.0
2008-11-07 14:10:00,53.9,54.03,53.87,53.99,10000.0,37.7017,37.7926,37.6807,37.7646,10000.0
2008-11-07 14:15:00,54.01,54.1,53.98,54.03,13100.0,37.7786,37.8416,37.7576,37.7926,13100.0
2008-11-07 14:20:00,53.99,54.02,53.77,53.8,27700.0,37.7646,37.7856,37.6107,37.6317,27700.0
2008-11-07 14:25:00,53.79,53.87,53.76,53.82,20900.0,37.6247,37.6807,37.6038,37.6457,20900.0
2008-11-07 14:30:00,53.83,53.93,53.82,53.91,21000.0,37.6527,37.7227,37.6457,37.7087,21000.0
2008-11-07 14:35:00,53.91,54.2,53.86,54.18,49600.0,37.7087,37.9115,37.6737,37.8975,49600.0
2008-11-07 14:40:00,54.16,54.35,54.0,54.01,62000.0,37.8835,38.0164,37.7716,37.7786,62000.0
2008-11-07 14:45:00,54.03,54.1,53.84,53.89,76200.0,37.7926,37.8416,37.6597,37.6947,76200.0
2008-11-07 14:50:00,53.91,54.05,53.74,53.8,44200.0,37.7087,37.8066,37.5898,37.6317,44200.0
2008-11-07 14:55:00,53.76,53.83,53.37,53.37,86300.0,37.6038,37.6527,37.331,37.331,86300.0
2008-11-07 15:00:00,53.37,53.63,53.33,53.57,72300.0,37.331,37.5128,37.303,37.4709,72300.0
2008-11-07 15:05:00,53.58,53.75,53.5,53.66,68200.0,37.4778,37.5968,37.4219,37.5338,68200.0
2008-11-07 15:10:00,53.64,53.92,53.57,53.64,41400.0,37.5198,37.7157,37.4709,37.5198,41400.0
2008-11-07 15:15:00,53.7,53.82,53.51,53.55,69600.0,37.5618,37.6457,37.4289,37.4569,69600.0
2008-11-07 15:20:00,53.53,53.61,53.28,53.39,91400.0,37.4429,37.4988,37.268,37.3449,91400.0
2008-11-07 15:25:00,53.36,53.6,53.31,53.33,60200.0,37.324,37.4918,37.289,37.303,60200.0
2008-11-07 15:30:00,53.33,53.7,53.3,53.64,59000.0,37.303,37.5618,37.282,37.5198,59000.0
2008-11-07 15:35:00,53.62,53.7,53.54,53.54,31200.0,37.5058,37.5618,37.4499,37.4499,31200.0
2008-11-07 15:40:00,53.58,53.75,53.56,53.74,37400.0,37.4778,37.5968,37.4639,37.5898,37400.0
2008-11-07 15:45:00,53.75,53.88,53.61,53.74,66900.0,37.5968,37.6877,37.4988,37.5898,66900.0
2008-11-07 15:50:00,53.71,53.81,53.51,53.78,107800.0,37.5688,37.6387,37.4289,37.6177,107800.0
2008-11-07 15:55:00,53.79,54.06,53.68,54.06,137800.0,37.6247,37.8136,37.5478,37.8136,137800.0
2008-11-10 09:30:00,55.07,55.15,54.6,54.73,144100.0,38.5201,38.576,38.1913,38.2822,144100.0
2008-11-10 09:35:00,54.72,54.87,54.33,54.59,101100.0,38.2752,38.3802,38.0025,38.1843,101100.0
2008-11-10 09:40:00,54.54,54.7,54.25,54.39,90000.0,38.1493,38.2613,37.9465,38.0444,90000.0
2008-11-10 09:45:00,54.42,54.54,54.19,54.31,62600.0,38.0654,38.1493,37.9045,37.9885,62600.0
2008-11-10 09:50:00,54.3,54.39,54.16,54.17,56300.0,37.9815,38.0444,37.8835,37.8905,56300.0
2008-11-10 09:55:00,54.16,54.2,53.96,54.04,50600.0,37.8835,37.9115,37.7436,37.7996,50600.0
2008-11-10 10:00:00,54.02,54.15,53.7,53.7,77300.0,37.7856,37.8765,37.5618,37.5618,77300.0
2008-11-10 10:05:00,53.7,54.08,53.63,54.04,72400.0,37.5618,37.8276,37.5128,37.7996,72400.0
2008-11-10 10:10:00,54.08,54.2,54.0,54.08,49600.0,37.8276,37.9115,37.7716,37.8276,49600.0
2008-11-10 10:15:00,54.05,54.06,53.85,53.88,34200.0,37.8066,37.8136,37.6667,37.6877,34200.0
2008-11-10 10:20:00,53.87,53.97,53.67,53.86,37900.0,37.6807,37.7506,37.5408,37.6737,37900.0
2008-11-10 10:25:00,53.86,54.04,53.81,53.89,135500.0,37.6737,37.7996,37.6387,37.6947,135500.0
2008-11-10 10:30:00,53.89,53.93,53.64,53.77,73300.0,37.6947,37.7227,37.5198,37.6107,73300.0
2008-11-10 10:35:00,53.78,53.8,53.58,53.69,47500.0,37.6177,37.6317,37.4778,37.5548,47500.0
2008-11-10 10:40:00,53.68,53.84,53.61,53.77,79600.0,37.5478,37.6597,37.4988,37.6107,79600.0
2008-11-10 10:45:00,53.76,53.76,53.44,53.44,40800.0,37.6038,37.6038,37.3799,37.3799,40800.0
2008-11-10 10:50:00,53.46,53.57,53.39,53.5,40200.0,37.3939,37.4709,37.3449,37.4219,40200.0
2008-11-10 10:55:00,53.46,53.47,53.28,53.4,27200.0,37.3939,37.4009,37.268,37.3519,27200.0
2008-11-10 11:00:00,53.4,53.41,53.29,53.36,19300.0,37.3519,37.3589,37.275,37.324,19300.0
2008-11-10 11:05:00,53.36,53.57,53.34,53.51,32700.0,37.324,37.4709,37.31,37.4289,32700.0
2008-11-10 11:10:00,53.5,53.53,53.33,53.46,25000.0,37.4219,37.4429,37.303,37.3939,25000.0
2008-11-10 11:15:00,53.5,53.5,53.22,53.36,56300.0,37.4219,37.4219,37.226,37.324,56300.0
2008-11-10 11:20:00,53.36,53.75,53.34,53.74,67100.0,37.324,37.5968,37.31,37.5898,67100.0
2008-11-10 11:25:00,53.73,53.75,53.53,53.55,43100.0,37.5828,37.5968,37.4429,37.4569,43100.0
2008-11-10 11:30:00,53.57,53.62,53.35,53.4,41900.0,37.4709,37.5058,37.317,37.3519,41900.0
2008-11-10 11:35:00,53.38,53.62,53.34,53.6,43600.0,37.338,37.5058,37.31,37.4918,43600.0
2008-11-10 11:40:00,53.6,53.6,53.36,53.38,24600.0,37.4918,37.4918,37.324,37.338,24600.0
2008-11-10 11:45:00,53.36,53.36,53.08,53.21,45700.0,37.324,37.324,37.1281,37.219,45700.0
2008-11-10 11:50:00,53.19,53.23,52.92,52.94,57800.0,37.2051,37.233,37.0162,37.0302,57800.0
2008-11-10 11:55:00,52.94,53.07,52.93,53.05,23700.0,37.0302,37.1211,37.0232,37.1071,23700.0
2008-11-10 12:00:00,53.03,53.14,52.97,53.13,27000.0,37.0931,37.1701,37.0512,37.1631,27000.0
2008-11-10 12:05:00,53.11,53.32,53.11,53.26,43000.0,37.1491,37.296,37.1491,37.254,43000.0
2008-11-10 12:10:00,53.24,53.35,53.17,53.24,29500.0,37.24,37.317,37.1911,37.24,29500.0
2008-11-10 12:15:00,53.24,53.29,53.1,53.1,34500.0,37.24,37.275,37.1421,37.1421,34500.0
2008-11-10 12:20:00,53.1,53.19,52.87,52.93,40200.0,37.1421,37.2051,36.9812,37.0232,40200.0
2008-11-10 12:25:00,52.91,53.01,52.89,52.89,25200.0,37.0092,37.0791,36.9952,36.9952,25200.0
2008-11-10 12:30:00,52.89,53.02,52.79,52.97,24100.0,36.9952,37.0861,36.9253,37.0512,24100.0
2008-11-10 12:35:00,52.96,53.06,52.68,52.79,62100.0,37.0442,37.1141,36.8483,36.9253,62100.0
2008-11-10 12:40:00,52.79,52.86,52.66,52.77,35600.0,36.9253,36.9742,36.8343,36.9113,35600.0
2008-11-10 12:45:00,52.76,52.82,52.7,52.75,31300.0,36.9043,36.9462,36.8623,36.8973,31300.0
2008-11-10 12:50:00,52.75,52.79,52.63,52.64,64100.0,36.8973,36.9253,36.8133,36.8203,64100.0
2008-11-10 12:55:00,52.64,52.81,52.64,52.76,38000.0,36.8203,36.9393,36.8203,36.9043,38000.0
2008-11-10 13:00:00,52.79,52.79,52.55,52.56,26400.0,36.9253,36.9253,36.7574,36.7644,26400.0
2008-11-10 13:05:00,52.6,52.78,52.59,52.77,53600.0,36.7924,36.9183,36.7854,36.9113,53600.0
2008-11-10 13:10:00,52.78,52.89,52.71,52.86,59000.0,36.9183,36.9952,36.8693,36.9742,59000.0
2008-11-10 13:15:00,52.88,52.88,52.71,52.74,24700.0,36.9882,36.9882,36.8693,36.8903,24700.0
2008-11-10 13:20:00,52.75,52.77,52.55,52.6,48100.0,36.8973,36.9113,36.7574,36.7924,48100.0
2008-11-10 13:25:00,52.6,52.9,52.6,52.88,37200.0,36.7924,37.0022,36.7924,36.9882,37200.0
2008-11-10 13:30:00,52.87,52.94,52.73,52.74,28000.0,36.9812,37.0302,36.8833,36.8903,28000.0
2008-11-10 13:35:00,52.76,52.98,52.73,52.88,37500.0,36.9043,37.0582,36.8833,36.9882,37500.0
2008-11-10 13:40:00,52.88,52.88,52.74,52.81,37200.0,36.9882,36.9882,36.8903,36.9393,37200.0
2008-11-10 13:45:00,52.81,52.84,52.63,52.84,45100.0,36.9393,36.9602,36.8133,36.9602,45100.0
2008-11-10 13:50:00,52.83,53.06,52.82,53.04,45900.0,36.9532,37.1141,36.9462,37.1001,45900.0
2008-11-10 13:55:00,53.04,53.24,53.03,53.15,50300.0,37.1001,37.24,37.0931,37.1771,50300.0
2008-11-10 14:00:00,53.12,53.17,53.01,53.17,34800.0,37.1561,37.1911,37.0791,37.1911,34800.0
2008-11-10 14:05:00,53.15,53.42,53.12,53.3,52400.0,37.1771,37.3659,37.1561,37.282,52400.0
2008-11-10 14:10:00,53.28,53.29,53.07,53.14,30800.0,37.268,37.275,37.1211,37.1701,30800.0
2008-11-10 14:15:00,53.11,53.22,52.9,53.05,46200.0,37.1491,37.226,37.0022,37.1071,46200.0
2008-11-10 14:20:00,53.08,53.11,52.83,52.87,34900.0,37.1281,37.1491,36.9532,36.9812,34900.0
2008-11-10 14:25:00,52.87,53.05,52.84,52.96,33900.0,36.9812,37.1071,36.9602,37.0442,33900.0
2008-11-10 14:30:00,52.95,53.01,52.67,52.72,47800.0,37.0372,37.0791,36.8413,36.8763,47800.0
2008-11-10 14:35:00,52.76,52.85,52.65,52.71,54400.0,36.9043,36.9672,36.8273,36.8693,54400.0
2008-11-10 14:40:00,52.71,52.97,52.71,52.96,50200.0,36.8693,37.0512,36.8693,37.0442,50200.0
2008-11-10 14:45:00,52.95,52.98,52.65,52.72,76000.0,37.0372,37.0582,36.8273,36.8763,76000.0
2008-11-10 14:50:00,52.73,52.82,52.61,52.78,62200.0,36.8833,36.9462,36.7994,36.9183,62200.0
2008-11-10 14:55:00,52.81,52.89,52.67,52.77,54300.0,36.9393,36.9952,36.8413,36.9113,54300.0
2008-11-10 15:00:00,52.75,52.76,52.4,52.76,139700.0,36.8973,36.9043,36.6525,36.9043,139700.0
2008-11-10 15:05:00,52.76,52.87,52.58,52.65,119500.0,36.9043,36.9812,36.7784,36.8273,119500.0
2008-11-10 15:10:00,52.66,52.79,52.55,52.76,127300.0,36.8343,36.9253,36.7574,36.9043,127300.0
2008-11-10 15:15:00,52.78,52.85,52.44,52.57,93000.0,36.9183,36.9672,36.6804,36.7714,93000.0
2008-11-10 15:20:00,52.57,52.62,52.31,52.49,93000.0,36.7714,36.8064,36.5895,36.7154,93000.0
2008-11-10 15:25:00,52.5,52.58,52.29,52.42,79400.0,36.7224,36.7784,36.5755,36.6665,79400.0
2008-11-10 15:30:00,52.44,52.78,52.42,52.59,166300.0,36.6804,36.9183,36.6665,36.7854,166300.0
2008-11-10 15:35:00,52.58,52.68,52.41,52.5,120900.0,36.7784,36.8483,36.6595,36.7224,120900.0
2008-11-10 15:40:00,52.51,52.9,52.48,52.85,125100.0,36.7294,37.0022,36.7084,36.9672,125100.0
2008-11-10 15:45:00,52.84,52.85,52.54,52.62,136100.0,36.9602,36.9672,36.7504,36.8064,136100.0
2008-11-10 15:50:00,52.62,53.02,52.62,52.79,200000.0,36.8064,37.0861,36.8064,36.9253,200000.0
2008-11-10 15:55:00,52.79,53.02,52.73,53.0,182300.0,36.9253,37.0861,36.8833,37.0722,182300.0
2008-11-11 09:30:00,52.25,52.52,51.51,51.54,140100.0,36.5475,36.7364,36.0299,36.0509,140100.0
2008-11-11 09:35:00,51.55,52.05,51.43,51.96,157700.0,36.0579,36.4077,35.974,36.3447,157700.0
2008-11-11 09:40:00,51.91,52.0,51.6,51.71,90800.0,36.3097,36.3727,36.0929,36.1698,90800.0
2008-11-11 09:45:00,51.72,51.74,51.42,51.48,104700.0,36.1768,36.1908,35.967,36.0089,104700.0
2008-11-11 09:50:00,51.45,51.51,51.18,51.43,89700.0,35.988,36.0299,35.7991,35.974,89700.0
2008-11-11 09:55:00,51.45,51.48,50.88,51.12,92900.0,35.988,36.0089,35.5893,35.7571,92900.0
2008-11-11 10:00:00,51.13,51.45,50.93,51.38,73700.0,35.7641,35.988,35.6242,35.939,73700.0
2008-11-11 10:05:00,51.38,51.56,51.3,51.55,57400.0,35.939,36.0649,35.883,36.0579,57400.0
2008-11-11 10:10:00,51.55,51.7,51.37,51.61,62200.0,36.0579,36.1628,35.932,36.0999,62200.0
2008-11-11 10:15:00,51.62,51.78,51.45,51.73,44800.0,36.1069,36.2188,35.988,36.1838,44800.0
2008-11-11 10:20:00,51.78,51.81,51.59,51.75,54600.0,36.2188,36.2398,36.0859,36.1978,54600.0
2008-11-11 10:25:00,51.78,51.9,51.42,51.45,53800.0,36.2188,36.3027,35.967,35.988,53800.0
2008-11-11 10:30:00,51.42,51.71,51.33,51.68,62300.0,35.967,36.1698,35.904,36.1488,62300.0
2008-11-11 10:35:00,51.7,51.74,51.47,51.58,26800.0,36.1628,36.1908,36.002,36.0789,26800.0
2008-11-11 10:40:00,51.6,51.77,51.54,51.69,53900.0,36.0929,36.2118,36.0509,36.1558,53900.0
2008-11-11 10:45:00,51.7,51.81,51.55,51.81,61000.0,36.1628,36.2398,36.0579,36.2398,61000.0
2008-11-11 10:50:00,51.82,51.99,51.78,51.89,57900.0,36.2468,36.3657,36.2188,36.2957,57900.0
2008-11-11 10:55:00,51.9,51.94,51.56,51.57,46300.0,36.3027,36.3307,36.0649,36.0719,46300.0
2008-11-11 11:00:00,51.59,51.62,51.5,51.59,69700.0,36.0859,36.1069,36.0229,36.0859,69700.0
2008-11-11 11:05:00,51.59,51.6,51.37,51.55,36200.0,36.0859,36.0929,35.932,36.0579,36200.0
2008-11-11 11:10:00,51.56,51.79,51.56,51.79,39500.0,36.0649,36.2258,36.0649,36.2258,39500.0
2008-11-11 11:15:00,51.76,51.82,51.66,51.66,23000.0,36.2048,36.2468,36.1349,36.1349,23000.0
2008-11-11 11:20:00,51.64,51.85,51.64,51.78,39300.0,36.1209,36.2678,36.1209,36.2188,39300.0
2008-11-11 11:25:00,51.78,51.87,51.62,51.62,33200.0,36.2188,36.2817,36.1069,36.1069,33200.0
2008-11-11 11:30:00,51.61,51.7,51.42,51.47,33800.0,36.0999,36.1628,35.967,36.002,33800.0
2008-11-11 11:35:00,51.44,51.6,51.35,51.56,24100.0,35.981,36.0929,35.918,36.0649,24100.0
2008-11-11 11:40:00,51.54,51.78,51.46,51.66,35700.0,36.0509,36.2188,35.995,36.1349,35700.0
2008-11-11 11:45:00,51.68,51.81,51.53,51.54,29200.0,36.1488,36.2398,36.0439,36.0509,29200.0
2008-11-11 11:50:00,51.53,51.55,51.37,51.39,37600.0,36.0439,36.0579,35.932,35.946,37600.0
2008-11-11 11:55:00,51.38,51.4,51.21,51.28,29300.0,35.939,35.953,35.8201,35.8691,29300.0
2008-11-11 12:00:00,51.27,51.42,51.22,51.35,20700.0,35.8621,35.967,35.8271,35.918,20700.0
2008-11-11 12:05:00,51.35,51.38,51.27,51.3,25800.0,35.918,35.939,35.8621,35.883,25800.0
2008-11-11 12:10:00,51.3,51.39,51.23,51.37,22300.0,35.883,35.946,35.8341,35.932,22300.0
2008-11-11 12:15:00,51.35,51.43,51.27,51.27,69600.0,35.918,35.974,35.8621,35.8621,69600.0
2008-11-11 12:20:00,51.26,51.34,51.26,51.29,38400.0,35.8551,35.911,35.8551,35.876,38400.0
2008-11-11 12:25:00,51.29,51.46,51.22,51.44,28100.0,35.876,35.995,35.8271,35.981,28100.0
2008-11-11 12:30:00,51.45,51.51,51.39,51.49,24700.0,35.988,36.0299,35.946,36.0159,24700.0
2008-11-11 12:35:00,51.49,51.5,51.36,51.38,19300.0,36.0159,36.0229,35.925,35.939,19300.0
2008-11-11 12:40:00,51.35,51.51,51.35,51.4,15700.0,35.918,36.0299,35.918,35.953,15700.0
2008-11-11 12:45:00,51.39,51.4,51.23,51.29,34500.0,35.946,35.953,35.8341,35.876,34500.0
2008-11-11 12:50:00,51.28,51.51,51.19,51.5,35700.0,35.8691,36.0299,35.8061,36.0229,35700.0
2008-11-11 12:55:00,51.49,51.53,51.44,51.52,26700.0,36.0159,36.0439,35.981,36.0369,26700.0
2008-11-11 13:00:00,51.52,51.69,51.46,51.57,73800.0,36.0369,36.1558,35.995,36.0719,73800.0
2008-11-11 13:05:00,51.57,51.71,51.51,51.69,24800.0,36.0719,36.1698,36.0299,36.1558,24800.0
2008-11-11 13:10:00,51.7,51.77,51.6,51.6,22600.0,36.1628,36.2118,36.0929,36.0929,22600.0
2008-11-11 13:15:00,51.58,51.72,51.52,51.72,28500.0,36.0789,36.1768,36.0369,36.1768,28500.0
2008-11-11 13:20:00,51.7,51.79,51.65,51.79,60100.0,36.1628,36.2258,36.1279,36.2258,60100.0
2008-11-11 13:25:00,51.76,51.76,51.56,51.62,46000.0,36.2048,36.2048,36.0649,36.1069,46000.0
2008-11-11 13:30:00,51.64,51.72,51.53,51.62,33700.0,36.1209,36.1768,36.0439,36.1069,33700.0
2008-11-11 13:35:00,51.64,51.67,51.6,51.65,15000.0,36.1209,36.1418,36.0929,36.1279,15000.0
2008-11-11 13:40:00,51.64,51.87,51.62,51.85,38800.0,36.1209,36.2817,36.1069,36.2678,38800.0
2008-11-11 13:45:00,51.86,52.02,51.84,51.9,43500.0,36.2747,36.3867,36.2608,36.3027,43500.0
2008-11-11 13:50:00,51.88,52.26,51.87,52.24,87400.0,36.2887,36.5545,36.2817,36.5406,87400.0
2008-11-11 13:55:00,52.24,52.26,52.06,52.16,85400.0,36.5406,36.5545,36.4146,36.4846,85400.0
2008-11-11 14:00:00,52.19,52.4,51.88,51.89,180200.0,36.5056,36.6525,36.2887,36.2957,180200.0
2008-11-11 14:05:00,51.95,52.21,51.83,51.95,98500.0,36.3377,36.5196,36.2538,36.3377,98500.0
2008-11-11 14:10:00,51.96,52.12,51.95,51.99,54900.0,36.3447,36.4566,36.3377,36.3657,54900.0
2008-11-11 14:15:00,51.97,52.32,51.92,52.25,53800.0,36.3517,36.5965,36.3167,36.5475,53800.0
2008-11-11 14:20:00,52.25,52.53,52.09,52.25,106600.0,36.5475,36.7434,36.4356,36.5475,106600.0
2008-11-11 14:25:00,52.25,53.1,52.25,53.07,114500.0,36.5475,37.1421,36.5475,37.1211,114500.0
2008-11-11 14:30:00,53.05,53.15,52.71,53.08,110400.0,37.1071,37.1771,36.8693,37.1281,110400.0
2008-11-11 14:35:00,53.13,53.27,52.47,52.55,81500.0,37.1631,37.261,36.7014,36.7574,81500.0
2008-11-11 14:40:00,52.54,52.7,52.48,52.49,35100.0,36.7504,36.8623,36.7084,36.7154,35100.0
2008-11-11 14:45:00,52.5,52.68,52.37,52.55,33700.0,36.7224,36.8483,36.6315,36.7574,33700.0
2008-11-11 14:50:00,52.59,52.59,52.03,52.16,66900.0,36.7854,36.7854,36.3937,36.4846,66900.0
2008-11-11 14:55:00,52.18,52.36,52.01,52.01,45500.0,36.4986,36.6245,36.3797,36.3797,45500.0
2008-11-11 15:00:00,52.01,52.27,51.98,52.22,48700.0,36.3797,36.5615,36.3587,36.5266,48700.0
2008-11-11 15:05:00,52.25,52.63,52.24,52.35,103800.0,36.5475,36.8133,36.5406,36.6175,103800.0
2008-11-11 15:10:00,52.34,52.63,52.31,52.62,79700.0,36.6105,36.8133,36.5895,36.8064,79700.0
2008-11-11 15:15:00,52.62,52.86,52.46,52.81,51400.0,36.8064,36.9742,36.6944,36.9393,51400.0
2008-11-11 15:20:00,52.84,52.87,52.49,52.57,62700.0,36.9602,36.9812,36.7154,36.7714,62700.0
2008-11-11 15:25:00,52.6,52.6,52.29,52.44,58800.0,36.7924,36.7924,36.5755,36.6804,58800.0
2008-11-11 15:30:00,52.43,52.43,51.99,52.06,67200.0,36.6735,36.6735,36.3657,36.4146,67200.0
2008-11-11 15:35:00,52.05,52.16,51.78,51.79,84600.0,36.4077,36.4846,36.2188,36.2258,84600.0
2008-11-11 15:40:00,51.8,52.22,51.79,52.08,105800.0,36.2328,36.5266,36.2258,36.4286,105800.0
2008-11-11 15:45:00,52.06,52.41,52.03,52.4,119600.0,36.4146,36.6595,36.3937,36.6525,119600.0
2008-11-11 15:50:00,52.39,52.47,52.06,52.22,147200.0,36.6455,36.7014,36.4146,36.5266,147200.0
2008-11-11 15:55:00,52.22,52.41,52.05,52.25,148600.0,36.5266,36.6595,36.4077,36.5475,148600.0
2008-11-12 09:30:00,51.04,51.17,50.64,50.76,98300.0,35.8183,35.9095,35.5376,35.6218,98300.0
2008-11-12 09:35:00,50.78,51.1,50.59,50.96,218800.0,35.6358,35.8604,35.5025,35.7621,218800.0
2008-11-12 09:40:00,50.98,51.13,50.6,50.72,177300.0,35.7762,35.8814,35.5095,35.5937,177300.0
2008-11-12 09:45:00,50.72,50.86,50.61,50.66,119400.0,35.5937,35.692,35.5165,35.5516,119400.0
2008-11-12 09:50:00,50.66,51.04,50.63,51.02,121400.0,35.5516,35.8183,35.5306,35.8042,121400.0
2008-11-12 09:55:00,51.01,51.11,50.61,50.69,116400.0,35.7972,35.8674,35.5165,35.5727,116400.0
2008-11-12 10:00:00,50.65,50.79,50.47,50.66,66400.0,35.5446,35.6428,35.4183,35.5516,66400.0
2008-11-12 10:05:00,50.69,50.73,50.3,50.3,58500.0,35.5727,35.6007,35.299,35.299,58500.0
2008-11-12 10:10:00,50.32,50.75,50.3,50.6,59500.0,35.313,35.6148,35.299,35.5095,59500.0
2008-11-12 10:15:00,50.6,50.73,50.3,50.35,76000.0,35.5095,35.6007,35.299,35.3341,76000.0
2008-11-12 10:20:00,50.35,50.39,50.16,50.36,53100.0,35.3341,35.3621,35.2007,35.3411,53100.0
2008-11-12 10:25:00,50.39,50.5,50.08,50.1,95000.0,35.3621,35.4393,35.1446,35.1586,95000.0
2008-11-12 10:30:00,50.1,50.16,49.95,49.99,82900.0,35.1586,35.2007,35.0534,35.0814,82900.0
2008-11-12 10:35:00,49.98,50.03,49.64,49.65,106600.0,35.0744,35.1095,34.8358,34.8428,106600.0
2008-11-12 10:40:00,49.65,49.88,49.52,49.83,124400.0,34.8428,35.0042,34.7516,34.9691,124400.0
2008-11-12 10:45:00,49.79,49.96,49.72,49.77,104200.0,34.9411,35.0604,34.8919,34.927,104200.0
2008-11-12 10:50:00,49.76,50.19,49.74,49.92,94200.0,34.92,35.2218,34.906,35.0323,94200.0
2008-11-12 10:55:00,49.91,50.04,49.84,49.97,62400.0,35.0253,35.1165,34.9762,35.0674,62400.0
2008-11-12 11:00:00,49.97,50.01,49.69,49.82,51000.0,35.0674,35.0955,34.8709,34.9621,51000.0
2008-11-12 11:05:00,49.81,49.97,49.72,49.9,55500.0,34.9551,35.0674,34.8919,35.0183,55500.0
2008-11-12 11:10:00,49.92,49.97,49.63,49.77,92400.0,35.0323,35.0674,34.8288,34.927,92400.0
2008-11-12 11:15:00,49.79,49.91,49.72,49.83,86300.0,34.9411,35.0253,34.8919,34.9691,86300.0
2008-11-12 11:20:00,49.87,50.01,49.8,50.01,54400.0,34.9972,35.0955,34.9481,35.0955,54400.0
2008-11-12 11:25:00,49.98,50.03,49.71,49.79,59400.0,35.0744,35.1095,34.8849,34.9411,59400.0
2008-11-12 11:30:00,49.84,49.91,49.58,49.74,52000.0,34.9762,35.0253,34.7937,34.906,52000.0
2008-11-12 11:35:00,49.72,49.9,49.6,49.67,105500.0,34.8919,35.0183,34.8077,34.8569,105500.0
2008-11-12 11:40:00,49.67,49.68,49.57,49.6,48900.0,34.8569,34.8639,34.7867,34.8077,48900.0
2008-11-12 11:45:00,49.61,49.61,49.55,49.55,105400.0,34.8148,34.8148,34.7726,34.7726,105400.0
2008-11-12 11:50:00,49.55,49.66,49.52,49.66,59200.0,34.7726,34.8498,34.7516,34.8498,59200.0
2008-11-12 11:55:00,49.68,49.75,49.59,49.61,101800.0,34.8639,34.913,34.8007,34.8148,101800.0
2008-11-12 12:00:00,49.63,49.67,49.5,49.6,79200.0,34.8288,34.8569,34.7376,34.8077,79200.0
2008-11-12 12:05:00,49.6,49.61,49.34,49.38,93300.0,34.8077,34.8148,34.6253,34.6533,93300.0
2008-11-12 12:10:00,49.38,49.5,49.36,49.46,51900.0,34.6533,34.7376,34.6393,34.7095,51900.0
2008-11-12 12:15:00,49.47,49.49,49.35,49.38,30000.0,34.7165,34.7305,34.6323,34.6533,30000.0
2008-11-12 12:20:00,49.37,49.59,49.34,49.49,46100.0,34.6463,34.8007,34.6253,34.7305,46100.0
2008-11-12 12:25:00,49.45,49.56,49.41,49.41,39100.0,34.7025,34.7797,34.6744,34.6744,39100.0
2008-11-12 12:30:00,49.41,49.48,49.34,49.36,64400.0,34.6744,34.7235,34.6253,34.6393,64400.0
2008-11-12 12:35:00,49.37,49.54,49.34,49.51,40000.0,34.6463,34.7656,34.6253,34.7446,40000.0
2008-11-12 12:40:00,49.5,49.51,49.39,49.45,42400.0,34.7376,34.7446,34.6604,34.7025,42400.0
2008-11-12 12:45:00,49.46,49.54,49.43,49.49,21400.0,34.7095,34.7656,34.6884,34.7305,21400.0
2008-11-12 12:50:00,49.48,49.57,49.44,49.52,40800.0,34.7235,34.7867,34.6955,34.7516,40800.0
2008-11-12 12:55:00,49.53,49.71,49.53,49.69,43900.0,34.7586,34.8849,34.7586,34.8709,43900.0
2008-11-12 13:00:00,49.7,49.77,49.64,49.73,51900.0,34.8779,34.927,34.8358,34.899,51900.0
2008-11-12 13:05:00,49.74,49.81,49.73,49.74,51500.0,34.906,34.9551,34.899,34.906,51500.0
2008-11-12 13:10:00,49.76,49.86,49.73,49.83,70800.0,34.92,34.9902,34.899,34.9691,70800.0
2008-11-12 13:15:00,49.83,49.83,49.61,49.63,53400.0,34.9691,34.9691,34.8148,34.8288,53400.0
2008-11-12 13:20:00,49.64,49.66,49.46,49.5,50300.0,34.8358,34.8498,34.7095,34.7376,50300.0
2008-11-12 13:25:00,49.49,49.52,49.45,49.49,37300.0,34.7305,34.7516,34.7025,34.7305,37300.0
2008-11-12 13:30:00,49.5,49.5,49.26,49.33,46900.0,34.7376,34.7376,34.5691,34.6183,46900.0
2008-11-12 13:35:00,49.32,49.49,49.3,49.44,41100.0,34.6112,34.7305,34.5972,34.6955,41100.0
2008-11-12 13:40:00,49.44,49.72,49.43,49.7,69200.0,34.6955,34.8919,34.6884,34.8779,69200.0
2008-11-12 13:45:00,49.69,49.72,49.61,49.65,46500.0,34.8709,34.8919,34.8148,34.8428,46500.0
2008-11-12 13:50:00,49.64,49.67,49.4,49.44,53400.0,34.8358,34.8569,34.6674,34.6955,53400.0
2008-11-12 13:55:00,49.44,49.44,49.33,49.38,48100.0,34.6955,34.6955,34.6183,34.6533,48100.0
2008-11-12 14:00:00,49.38,49.41,49.21,49.27,65200.0,34.6533,34.6744,34.534,34.5762,65200.0
2008-11-12 14:05:00,49.27,49.34,49.17,49.26,56000.0,34.5762,34.6253,34.506,34.5691,56000.0
2008-11-12 14:10:00,49.25,49.37,49.19,49.24,44600.0,34.5621,34.6463,34.52,34.5551,44600.0
2008-11-12 14:15:00,49.25,49.44,49.21,49.39,45500.0,34.5621,34.6955,34.534,34.6604,45500.0
2008-11-12 14:20:00,49.38,49.57,49.37,49.42,69000.0,34.6533,34.7867,34.6463,34.6814,69000.0
2008-11-12 14:25:00,49.43,49.6,49.4,49.47,59400.0,34.6884,34.8077,34.6674,34.7165,59400.0
2008-11-12 14:30:00,49.45,49.64,49.39,49.6,60600.0,34.7025,34.8358,34.6604,34.8077,60600.0
2008-11-12 14:35:00,49.59,49.72,49.55,49.65,60000.0,34.8007,34.8919,34.7726,34.8428,60000.0
2008-11-12 14:40:00,49.65,49.67,49.49,49.66,59400.0,34.8428,34.8569,34.7305,34.8498,59400.0
2008-11-12 14:45:00,49.65,49.67,49.34,49.35,122900.0,34.8428,34.8569,34.6253,34.6323,122900.0
2008-11-12 14:50:00,49.37,49.37,49.08,49.14,182200.0,34.6463,34.6463,34.4428,34.4849,182200.0
2008-11-12 14:55:00,49.12,49.16,49.0,49.03,77100.0,34.4709,34.499,34.3867,34.4077,77100.0
2008-11-12 15:00:00,49.03,49.05,48.93,49.0,382600.0,34.4077,34.4218,34.3375,34.3867,382600.0
2008-11-12 15:05:00,48.98,49.04,48.91,48.95,134000.0,34.3726,34.4147,34.3235,34.3516,134000.0
2008-11-12 15:10:00,48.96,49.07,48.94,49.03,170500.0,34.3586,34.4358,34.3446,34.4077,170500.0
2008-11-12 15:15:00,49.05,49.1,48.91,49.03,107500.0,34.4218,34.4569,34.3235,34.4077,107500.0
2008-11-12 15:20:00,49.02,49.09,48.87,48.97,137800.0,34.4007,34.4498,34.2954,34.3656,137800.0
2008-11-12 15:25:00,48.95,49.06,48.86,49.06,62600.0,34.3516,34.4288,34.2884,34.4288,62600.0
2008-11-12 15:30:00,49.05,49.33,48.98,49.13,122500.0,34.4218,34.6183,34.3726,34.4779,122500.0
2008-11-12 15:35:00,49.14,49.27,49.08,49.18,102500.0,34.4849,34.5762,34.4428,34.513,102500.0
2008-11-12 15:40:00,49.19,49.38,48.93,49.37,199000.0,34.52,34.6533,34.3375,34.6463,199000.0
2008-11-12 15:45:00,49.36,49.54,49.1,49.11,181100.0,34.6393,34.7656,34.4569,34.4639,181100.0
2008-11-12 15:50:00,49.14,49.22,49.01,49.06,235400.0,34.4849,34.5411,34.3937,34.4288,235400.0
2008-11-12 15:55:00,49.04,49.11,48.57,48.84,408800.0,34.4147,34.4639,34.0849,34.2744,408800.0
2008-11-13 09:30:00,48.64,49.4,48.6,48.92,141600.0,34.134,34.6674,34.106,34.3305,141600.0
2008-11-13 09:35:00,48.9,48.97,48.11,48.19,138000.0,34.3165,34.3656,33.7621,33.8182,138000.0
2008-11-13 09:40:00,48.24,48.31,47.88,47.98,168900.0,33.8533,33.9025,33.6007,33.6709,168900.0
2008-11-13 09:45:00,48.0,48.03,47.5,47.53,131500.0,33.6849,33.706,33.334,33.3551,131500.0
2008-11-13 09:50:00,47.54,47.54,47.25,47.44,156600.0,33.3621,33.3621,33.1586,33.2919,156600.0
2008-11-13 09:55:00,47.43,47.88,47.31,47.38,98600.0,33.2849,33.6007,33.2007,33.2498,98600.0
2008-11-13 10:00:00,47.36,47.75,47.34,47.74,149000.0,33.2358,33.5095,33.2217,33.5024,149000.0
2008-11-13 10:05:00,47.74,48.05,47.61,47.66,86700.0,33.5024,33.72,33.4112,33.4463,86700.0
2008-11-13 10:10:00,47.68,47.77,47.51,47.6,149500.0,33.4603,33.5235,33.341,33.4042,149500.0
2008-11-13 10:15:00,47.58,48.26,47.54,48.24,167000.0,33.3902,33.8674,33.3621,33.8533,167000.0
2008-11-13 10:20:00,48.24,48.6,48.11,48.19,166000.0,33.8533,34.106,33.7621,33.8182,166000.0
2008-11-13 10:25:00,48.21,48.51,48.13,48.32,101400.0,33.8323,34.0428,33.7761,33.9095,101400.0
2008-11-13 10:30:00,48.33,48.47,47.79,47.9,117700.0,33.9165,34.0147,33.5375,33.6147,117700.0
2008-11-13 10:35:00,47.9,48.25,47.84,48.24,54200.0,33.6147,33.8603,33.5726,33.8533,54200.0
2008-11-13 10:40:00,48.25,48.34,47.95,47.98,58000.0,33.8603,33.9235,33.6498,33.6709,58000.0
2008-11-13 10:45:00,47.97,47.98,47.63,47.75,72300.0,33.6639,33.6709,33.4253,33.5095,72300.0
2008-11-13 10:50:00,47.75,47.83,47.45,47.53,135500.0,33.5095,33.5656,33.2989,33.3551,135500.0
2008-11-13 10:55:00,47.52,47.73,47.45,47.73,52100.0,33.3481,33.4954,33.2989,33.4954,52100.0
2008-11-13 11:00:00,47.7,48.05,47.67,48.01,59600.0,33.4744,33.72,33.4533,33.6919,59600.0
2008-11-13 11:05:00,48.01,48.01,47.42,47.53,90900.0,33.6919,33.6919,33.2779,33.3551,90900.0
2008-11-13 11:10:00,47.49,47.69,47.42,47.63,106400.0,33.327,33.4674,33.2779,33.4253,106400.0
2008-11-13 11:15:00,47.63,47.63,47.46,47.5,55800.0,33.4253,33.4253,33.3059,33.334,55800.0
2008-11-13 11:20:00,47.49,47.63,47.42,47.52,77400.0,33.327,33.4253,33.2779,33.3481,77400.0
2008-11-13 11:25:00,47.54,47.63,47.36,47.51,101100.0,33.3621,33.4253,33.2358,33.341,101100.0
2008-11-13 11:30:00,47.52,47.58,47.19,47.25,99900.0,33.3481,33.3902,33.1165,33.1586,99900.0
2008-11-13 11:35:00,47.22,47.38,47.08,47.09,82100.0,33.1375,33.2498,33.0393,33.0463,82100.0
2008-11-13 11:40:00,47.1,47.2,47.07,47.09,82200.0,33.0533,33.1235,33.0323,33.0463,82200.0
2008-11-13 11:45:00,47.11,47.3,47.05,47.12,60600.0,33.0603,33.1937,33.0182,33.0673,60600.0
2008-11-13 11:50:00,47.14,47.36,47.07,47.08,51900.0,33.0814,33.2358,33.0323,33.0393,51900.0
2008-11-13 11:55:00,47.13,47.23,47.05,47.14,48500.0,33.0744,33.1445,33.0182,33.0814,48500.0
2008-11-13 12:00:00,47.12,47.27,47.07,47.15,51900.0,33.0673,33.1726,33.0323,33.0884,51900.0
2008-11-13 12:05:00,47.1,47.16,47.05,47.12,52800.0,33.0533,33.0954,33.0182,33.0673,52800.0
2008-11-13 12:10:00,47.1,47.12,47.02,47.09,60300.0,33.0533,33.0673,32.9972,33.0463,60300.0
2008-11-13 12:15:00,47.08,47.25,47.01,47.19,78900.0,33.0393,33.1586,32.9902,33.1165,78900.0
2008-11-13 12:20:00,47.2,47.34,47.13,47.23,112400.0,33.1235,33.2217,33.0744,33.1445,112400.0
2008-11-13 12:25:00,47.25,47.29,47.02,47.12,145800.0,33.1586,33.1866,32.9972,33.0673,145800.0
2008-11-13 12:30:00,47.12,47.17,46.9,47.05,62100.0,33.0673,33.1024,32.913,33.0182,62100.0
2008-11-13 12:35:00,47.06,47.08,46.9,46.96,52900.0,33.0252,33.0393,32.913,32.9551,52900.0
2008-11-13 12:40:00,46.97,46.98,46.84,46.85,49100.0,32.9621,32.9691,32.8709,32.8779,49100.0
2008-11-13 12:45:00,46.86,46.94,46.55,46.59,82900.0,32.8849,32.941,32.6673,32.6954,82900.0
2008-11-13 12:50:00,46.59,46.6,46.11,46.43,133500.0,32.6954,32.7024,32.3586,32.5831,133500.0
2008-11-13 12:55:00,46.43,46.44,45.66,45.68,127400.0,32.5831,32.5901,32.0428,32.0568,127400.0
2008-11-13 13:00:00,45.7,45.74,45.42,45.6,330100.0,32.0708,32.0989,31.8743,32.0007,330100.0
2008-11-13 13:05:00,45.58,45.87,45.29,45.87,161600.0,31.9866,32.1901,31.7831,32.1901,161600.0
2008-11-13 13:10:00,45.86,46.07,45.74,45.83,107000.0,32.1831,32.3305,32.0989,32.1621,107000.0
2008-11-13 13:15:00,45.82,46.56,45.82,46.48,124500.0,32.155,32.6744,32.155,32.6182,124500.0
2008-11-13 13:20:00,46.49,46.5,46.15,46.24,93600.0,32.6252,32.6323,32.3866,32.4498,93600.0
2008-11-13 13:25:00,46.23,46.6,46.03,46.57,73300.0,32.4428,32.7024,32.3024,32.6814,73300.0
2008-11-13 13:30:00,46.61,46.8,46.49,46.64,114600.0,32.7094,32.8428,32.6252,32.7305,114600.0
2008-11-13 13:35:00,46.64,46.94,46.59,46.87,115200.0,32.7305,32.941,32.6954,32.8919,115200.0
2008-11-13 13:40:00,46.88,47.2,46.83,47.16,141200.0,32.8989,33.1235,32.8638,33.0954,141200.0
2008-11-13 13:45:00,47.13,47.22,46.35,46.47,136100.0,33.0744,33.1375,32.527,32.6112,136100.0
2008-11-13 13:50:00,46.47,47.53,46.35,47.39,145000.0,32.6112,33.3551,32.527,33.2568,145000.0
2008-11-13 13:55:00,47.4,47.4,46.58,46.76,182800.0,33.2638,33.2638,32.6884,32.8147,182800.0
2008-11-13 14:00:00,46.75,47.12,46.71,46.96,157600.0,32.8077,33.0673,32.7796,32.9551,157600.0
2008-11-13 14:05:00,46.99,47.09,46.81,46.89,138000.0,32.9761,33.0463,32.8498,32.9059,138000.0
2008-11-13 14:10:00,46.92,47.05,46.74,46.91,125300.0,32.927,33.0182,32.8007,32.92,125300.0
2008-11-13 14:15:00,46.9,47.31,46.87,46.96,129100.0,32.913,33.2007,32.8919,32.9551,129100.0
2008-11-13 14:20:00,46.93,47.81,46.93,47.71,118100.0,32.934,33.5516,32.934,33.4814,118100.0
2008-11-13 14:25:00,47.69,48.37,47.53,48.16,130000.0,33.4674,33.9446,33.3551,33.7972,130000.0
2008-11-13 14:30:00,48.16,48.16,47.53,47.54,155000.0,33.7972,33.7972,33.3551,33.3621,155000.0
2008-11-13 14:35:00,47.53,48.36,47.48,48.36,190200.0,33.3551,33.9375,33.32,33.9375,190200.0
2008-11-13 14:40:00,48.32,48.36,47.68,47.93,228700.0,33.9095,33.9375,33.4603,33.6358,228700.0
2008-11-13 14:45:00,47.93,48.38,47.85,48.33,113400.0,33.6358,33.9516,33.5796,33.9165,113400.0
2008-11-13 14:50:00,48.3,48.46,48.15,48.27,184800.0,33.8954,34.0077,33.7902,33.8744,184800.0
2008-11-13 14:55:00,48.26,48.45,48.2,48.29,207700.0,33.8674,34.0007,33.8253,33.8884,207700.0
2008-11-13 15:00:00,48.3,48.46,48.0,48.04,188400.0,33.8954,34.0077,33.6849,33.713,188400.0
2008-11-13 15:05:00,48.04,48.28,47.71,48.1,128400.0,33.713,33.8814,33.4814,33.7551,128400.0
2008-11-13 15:10:00,48.08,48.4,48.01,48.17,131900.0,33.741,33.9656,33.6919,33.8042,131900.0
2008-11-13 15:15:00,48.09,48.45,47.91,48.19,70100.0,33.7481,34.0007,33.6217,33.8182,70100.0
2008-11-13 15:20:00,48.22,48.7,48.09,48.54,165500.0,33.8393,34.1761,33.7481,34.0639,165500.0
2008-11-13 15:25:00,48.56,48.83,48.38,48.83,162700.0,34.0779,34.2674,33.9516,34.2674,162700.0
2008-11-13 15:30:00,48.84,49.44,48.68,49.33,240600.0,34.2744,34.6955,34.1621,34.6183,240600.0
2008-11-13 15:35:00,49.32,49.52,49.23,49.44,254100.0,34.6112,34.7516,34.5481,34.6955,254100.0
2008-11-13 15:40:00,49.44,49.76,49.43,49.73,292600.0,34.6955,34.92,34.6884,34.899,292600.0
2008-11-13 15:45:00,49.74,49.98,49.7,49.7,295400.0,34.906,35.0744,34.8779,34.8779,295400.0
2008-11-13 15:50:00,49.7,49.8,49.59,49.75,343200.0,34.8779,34.9481,34.8007,34.913,343200.0
2008-11-13 15:55:00,49.76,49.97,49.7,49.87,528500.0,34.92,35.0674,34.8779,34.9972,528500.0
2008-11-14 09:30:00,48.7,49.23,48.29,48.94,138700.0,34.1761,34.5481,33.8884,34.3446,138700.0
2008-11-14 09:35:00,48.92,49.05,48.25,48.28,124200.0,34.3305,34.4218,33.8603,33.8814,124200.0
2008-11-14 09:40:00,48.31,49.16,48.31,49.0,138800.0,33.9025,34.499,33.9025,34.3867,138800.0
2008-11-14 09:45:00,49.03,49.19,48.77,49.13,130500.0,34.4077,34.52,34.2253,34.4779,130500.0
2008-11-14 09:50:00,49.19,49.95,49.1,49.95,220400.0,34.52,35.0534,34.4569,35.0534,220400.0
2008-11-14 09:55:00,49.96,50.68,49.9,50.28,278000.0,35.0604,35.5656,35.0183,35.2849,278000.0
2008-11-14 10:00:00,50.25,50.4,49.98,50.15,106500.0,35.2639,35.3691,35.0744,35.1937,106500.0
2008-11-14 10:05:00,50.15,50.17,49.77,49.85,111200.0,35.1937,35.2077,34.927,34.9832,111200.0
2008-11-14 10:10:00,49.85,50.13,49.75,49.87,186300.0,34.9832,35.1797,34.913,34.9972,186300.0
2008-11-14 10:15:00,49.87,50.19,49.49,49.49,105100.0,34.9972,35.2218,34.7305,34.7305,105100.0
2008-11-14 10:20:00,49.46,50.15,49.44,49.76,138600.0,34.7095,35.1937,34.6955,34.92,138600.0
2008-11-14 10:25:00,49.71,50.46,49.7,50.17,157900.0,34.8849,35.4113,34.8779,35.2077,157900.0
2008-11-14 10:30:00,50.17,50.21,49.65,49.66,79400.0,35.2077,35.2358,34.8428,34.8498,79400.0
2008-11-14 10:35:00,49.65,50.13,49.5,49.68,93900.0,34.8428,35.1797,34.7376,34.8639,93900.0
2008-11-14 10:40:00,49.67,49.94,49.64,49.71,58400.0,34.8569,35.0463,34.8358,34.8849,58400.0
2008-11-14 10:45:00,49.7,49.7,49.35,49.52,190700.0,34.8779,34.8779,34.6323,34.7516,190700.0
2008-11-14 10:50:00,49.52,49.7,49.16,49.27,51100.0,34.7516,34.8779,34.499,34.5762,51100.0
2008-11-14 10:55:00,49.29,49.31,49.1,49.16,44400.0,34.5902,34.6042,34.4569,34.499,44400.0
2008-11-14 11:00:00,49.16,49.26,48.78,48.88,97200.0,34.499,34.5691,34.2323,34.3025,97200.0
2008-11-14 11:05:00,48.88,49.0,48.67,48.98,81600.0,34.3025,34.3867,34.1551,34.3726,81600.0
2008-11-14 11:10:00,48.97,49.12,48.92,48.99,71500.0,34.3656,34.4709,34.3305,34.3797,71500.0
2008-11-14 11:15:00,49.01,49.2,48.99,49.16,81400.0,34.3937,34.527,34.3797,34.499,81400.0
2008-11-14 11:20:00,49.17,49.19,48.85,48.85,57400.0,34.506,34.52,34.2814,34.2814,57400.0
2008-11-14 11:25:00,48.85,49.04,48.58,48.58,99200.0,34.2814,34.4147,34.0919,34.0919,99200.0
2008-11-14 11:30:00,48.61,48.86,48.57,48.71,43600.0,34.113,34.2884,34.0849,34.1832,43600.0
2008-11-14 11:35:00,48.72,48.83,48.61,48.76,34500.0,34.1902,34.2674,34.113,34.2182,34500.0
2008-11-14 11:40:00,48.78,48.85,48.6,48.75,36700.0,34.2323,34.2814,34.106,34.2112,36700.0
2008-11-14 11:45:00,48.76,48.9,48.71,48.87,41100.0,34.2182,34.3165,34.1832,34.2954,41100.0
2008-11-14 11:50:00,48.86,48.93,48.62,48.62,42400.0,34.2884,34.3375,34.12,34.12,42400.0
2008-11-14 11:55:00,48.63,48.77,48.55,48.7,44200.0,34.127,34.2253,34.0709,34.1761,44200.0
2008-11-14 12:00:00,48.69,48.73,48.25,48.32,61200.0,34.1691,34.1972,33.8603,33.9095,61200.0
2008-11-14 12:05:00,48.33,48.68,48.21,48.68,60800.0,33.9165,34.1621,33.8323,34.1621,60800.0
2008-11-14 12:10:00,48.69,48.81,48.56,48.79,56500.0,34.1691,34.2533,34.0779,34.2393,56500.0
2008-11-14 12:15:00,48.79,48.8,48.27,48.37,65200.0,34.2393,34.2463,33.8744,33.9446,65200.0
2008-11-14 12:20:00,48.45,48.79,48.45,48.79,28100.0,34.0007,34.2393,34.0007,34.2393,28100.0
2008-11-14 12:25:00,48.78,49.0,48.77,48.92,29000.0,34.2323,34.3867,34.2253,34.3305,29000.0
2008-11-14 12:30:00,48.92,49.01,48.75,48.8,15300.0,34.3305,34.3937,34.2112,34.2463,15300.0
2008-11-14 12:35:00,48.8,49.29,48.8,49.28,32100.0,34.2463,34.5902,34.2463,34.5832,32100.0
2008-11-14 12:40:00,49.29,49.35,49.14,49.18,44900.0,34.5902,34.6323,34.4849,34.513,44900.0
2008-11-14 12:45:00,49.19,49.4,49.11,49.11,22600.0,34.52,34.6674,34.4639,34.4639,22600.0
2008-11-14 12:50:00,49.12,49.36,49.12,49.3,24900.0,34.4709,34.6393,34.4709,34.5972,24900.0
2008-11-14 12:55:00,49.31,49.53,49.3,49.36,33700.0,34.6042,34.7586,34.5972,34.6393,33700.0
2008-11-14 13:00:00,49.36,49.36,49.16,49.21,38500.0,34.6393,34.6393,34.499,34.534,38500.0
2008-11-14 13:05:00,49.24,49.24,48.96,49.2,31800.0,34.5551,34.5551,34.3586,34.527,31800.0
2008-11-14 13:10:00,49.2,49.22,48.91,48.95,23600.0,34.527,34.5411,34.3235,34.3516,23600.0
2008-11-14 13:15:00,48.95,49.1,48.91,49.04,47100.0,34.3516,34.4569,34.3235,34.4147,47100.0
2008-11-14 13:20:00,48.98,48.99,48.72,48.95,42500.0,34.3726,34.3797,34.1902,34.3516,42500.0
2008-11-14 13:25:00,48.98,49.26,48.96,49.23,26500.0,34.3726,34.5691,34.3586,34.5481,26500.0
2008-11-14 13:30:00,49.25,49.54,49.1,49.19,41000.0,34.5621,34.7656,34.4569,34.52,41000.0
2008-11-14 13:35:00,49.19,49.27,48.96,49.13,41900.0,34.52,34.5762,34.3586,34.4779,41900.0
2008-11-14 13:40:00,49.15,49.26,48.97,48.97,35300.0,34.4919,34.5691,34.3656,34.3656,35300.0
2008-11-14 13:45:00,48.95,49.06,48.73,49.06,28900.0,34.3516,34.4288,34.1972,34.4288,28900.0
2008-11-14 13:50:00,49.05,49.36,49.04,49.04,41800.0,34.4218,34.6393,34.4147,34.4147,41800.0
2008-11-14 13:55:00,49.07,49.32,49.07,49.25,75900.0,34.4358,34.6112,34.4358,34.5621,75900.0
2008-11-14 14:00:00,49.25,49.42,49.13,49.39,56200.0,34.5621,34.6814,34.4779,34.6604,56200.0
2008-11-14 14:05:00,49.41,49.66,49.36,49.45,74300.0,34.6744,34.8498,34.6393,34.7025,74300.0
2008-11-14 14:10:00,49.49,49.5,49.22,49.41,62800.0,34.7305,34.7376,34.5411,34.6744,62800.0
2008-11-14 14:15:00,49.39,49.96,49.39,49.94,66800.0,34.6604,35.0604,34.6604,35.0463,66800.0
2008-11-14 14:20:00,49.96,49.98,49.7,49.92,82400.0,35.0604,35.0744,34.8779,35.0323,82400.0
2008-11-14 14:25:00,49.92,50.12,49.76,49.87,103800.0,35.0323,35.1727,34.92,34.9972,103800.0
2008-11-14 14:30:00,49.88,49.91,49.41,49.45,87300.0,35.0042,35.0253,34.6744,34.7025,87300.0
2008-11-14 14:35:00,49.45,49.83,49.44,49.61,144100.0,34.7025,34.9691,34.6955,34.8148,144100.0
2008-11-14 14:40:00,49.62,50.28,49.62,50.15,109200.0,34.8218,35.2849,34.8218,35.1937,109200.0
2008-11-14 14:45:00,50.13,50.22,49.79,50.0,88100.0,35.1797,35.2428,34.9411,35.0884,88100.0
2008-11-14 14:50:00,49.95,50.21,49.8,50.07,64500.0,35.0534,35.2358,34.9481,35.1376,64500.0
2008-11-14 14:55:00,50.09,50.55,50.03,50.53,72300.0,35.1516,35.4744,35.1095,35.4604,72300.0
2008-11-14 15:00:00,50.5,50.65,50.0,50.06,112500.0,35.4393,35.5446,35.0884,35.1305,112500.0
2008-11-14 15:05:00,50.07,50.5,49.93,50.41,98900.0,35.1376,35.4393,35.0393,35.3762,98900.0
2008-11-14 15:10:00,50.41,50.49,50.04,50.27,81300.0,35.3762,35.4323,35.1165,35.2779,81300.0
2008-11-14 15:15:00,50.28,50.4,49.75,49.76,97200.0,35.2849,35.3691,34.913,34.92,97200.0
2008-11-14 15:20:00,49.77,50.07,49.75,49.95,75600.0,34.927,35.1376,34.913,35.0534,75600.0
2008-11-14 15:25:00,49.94,49.95,49.34,49.45,126000.0,35.0463,35.0534,34.6253,34.7025,126000.0
2008-11-14 15:30:00,49.47,49.62,49.0,49.09,101000.0,34.7165,34.8218,34.3867,34.4498,101000.0
2008-11-14 15:35:00,49.09,49.51,49.05,49.47,132800.0,34.4498,34.7446,34.4218,34.7165,132800.0
2008-11-14 15:40:00,49.48,49.49,48.84,49.06,132800.0,34.7235,34.7305,34.2744,34.4288,132800.0
2008-11-14 15:45:00,49.06,49.35,48.98,49.04,93900.0,34.4288,34.6323,34.3726,34.4147,93900.0
2008-11-14 15:50:00,49.04,49.22,48.79,48.8,153600.0,34.4147,34.5411,34.2393,34.2463,153600.0
2008-11-14 15:55:00,48.82,48.82,47.59,47.91,504900.0,34.2604,34.2604,33.3972,33.6217,504900.0
2008-11-17 09:30:00,47.71,48.27,47.32,47.85,102100.0,33.4814,33.8744,33.2077,33.5796,102100.0
2008-11-17 09:35:00,47.85,48.62,47.84,48.08,120400.0,33.5796,34.12,33.5726,33.741,120400.0
2008-11-17 09:40:00,48.11,48.17,47.68,47.84,86600.0,33.7621,33.8042,33.4603,33.5726,86600.0
2008-11-17 09:45:00,47.78,47.93,47.51,47.92,49600.0,33.5305,33.6358,33.341,33.6288,49600.0
2008-11-17 09:50:00,47.95,48.43,47.83,48.3,71900.0,33.6498,33.9867,33.5656,33.8954,71900.0
2008-11-17 09:55:00,48.34,48.81,48.2,48.53,112400.0,33.9235,34.2533,33.8253,34.0568,112400.0
2008-11-17 10:00:00,48.5,48.88,48.49,48.8,151100.0,34.0358,34.3025,34.0288,34.2463,151100.0
2008-11-17 10:05:00,48.8,48.99,48.68,48.74,119200.0,34.2463,34.3797,34.1621,34.2042,119200.0
2008-11-17 10:10:00,48.76,48.77,48.54,48.67,71000.0,34.2182,34.2253,34.0639,34.1551,71000.0
2008-11-17 10:15:00,48.66,48.69,48.2,48.2,66300.0,34.1481,34.1691,33.8253,33.8253,66300.0
2008-11-17 10:20:00,48.22,48.45,48.02,48.34,99400.0,33.8393,34.0007,33.6989,33.9235,99400.0
2008-11-17 10:25:00,48.3,48.42,48.09,48.25,49900.0,33.8954,33.9796,33.7481,33.8603,49900.0
2008-11-17 10:30:00,48.24,48.51,48.04,48.46,39600.0,33.8533,34.0428,33.713,34.0077,39600.0
2008-11-17 10:35:00,48.46,48.69,48.27,48.54,83200.0,34.0077,34.1691,33.8744,34.0639,83200.0
2008-11-17 10:40:00,48.53,48.75,48.3,48.48,81000.0,34.0568,34.2112,33.8954,34.0218,81000.0
2008-11-17 10:45:00,48.49,48.52,47.92,48.22,117800.0,34.0288,34.0498,33.6288,33.8393,117800.0
2008-11-17 10:50:00,48.21,48.27,47.94,48.18,101700.0,33.8323,33.8744,33.6428,33.8112,101700.0
2008-11-17 10:55:00,48.16,48.34,48.05,48.1,31600.0,33.7972,33.9235,33.72,33.7551,31600.0
2008-11-17 11:00:00,48.09,48.44,48.07,48.35,43600.0,33.7481,33.9937,33.734,33.9305,43600.0
2008-11-17 11:05:00,48.36,48.47,48.11,48.25,52500.0,33.9375,34.0147,33.7621,33.8603,52500.0
2008-11-17 11:10:00,48.27,48.46,48.21,48.25,39200.0,33.8744,34.0077,33.8323,33.8603,39200.0
2008-11-17 11:15:00,48.26,48.26,47.98,48.02,42100.0,33.8674,33.8674,33.6709,33.6989,42100.0
2008-11-17 11:20:00,48.07,48.17,47.94,48.0,33200.0,33.734,33.8042,33.6428,33.6849,33200.0
2008-11-17 11:25:00,48.02,48.08,47.91,47.99,38100.0,33.6989,33.741,33.6217,33.6779,38100.0
2008-11-17 11:30:00,48.0,48.17,47.97,48.16,48600.0,33.6849,33.8042,33.6639,33.7972,48600.0
2008-11-17 11:35:00,48.18,48.41,48.11,48.35,51900.0,33.8112,33.9726,33.7621,33.9305,51900.0
2008-11-17 11:40:00,48.37,48.37,47.75,47.91,56900.0,33.9446,33.9446,33.5095,33.6217,56900.0
2008-11-17 11:45:00,47.9,48.25,47.89,48.25,31300.0,33.6147,33.8603,33.6077,33.8603,31300.0
2008-11-17 11:50:00,48.24,48.62,48.19,48.6,44000.0,33.8533,34.12,33.8182,34.106,44000.0
2008-11-17 11:55:00,48.6,48.79,48.53,48.54,71000.0,34.106,34.2393,34.0568,34.0639,71000.0
2008-11-17 12:00:00,48.55,48.7,48.39,48.47,43100.0,34.0709,34.1761,33.9586,34.0147,43100.0
2008-11-17 12:05:00,48.5,48.69,48.37,48.59,35800.0,34.0358,34.1691,33.9446,34.0989,35800.0
2008-11-17 12:10:00,48.57,48.72,48.34,48.5,52400.0,34.0849,34.1902,33.9235,34.0358,52400.0
2008-11-17 12:15:00,48.58,48.58,48.27,48.43,34500.0,34.0919,34.0919,33.8744,33.9867,34500.0
2008-11-17 12:20:00,48.42,48.81,48.32,48.62,46100.0,33.9796,34.2533,33.9095,34.12,46100.0
2008-11-17 12:25:00,48.64,48.84,48.58,48.71,42400.0,34.134,34.2744,34.0919,34.1832,42400.0
2008-11-17 12:30:00,48.75,48.84,48.56,48.72,35300.0,34.2112,34.2744,34.0779,34.1902,35300.0
2008-11-17 12:35:00,48.71,48.71,48.34,48.44,41400.0,34.1832,34.1832,33.9235,33.9937,41400.0
2008-11-17 12:40:00,48.43,48.63,48.4,48.62,38500.0,33.9867,34.127,33.9656,34.12,38500.0
2008-11-17 12:45:00,48.62,48.92,48.53,48.79,38200.0,34.12,34.3305,34.0568,34.2393,38200.0
2008-11-17 12:50:00,48.77,48.91,48.75,48.75,32200.0,34.2253,34.3235,34.2112,34.2112,32200.0
2008-11-17 12:55:00,48.72,48.75,48.41,48.41,35300.0,34.1902,34.2112,33.9726,33.9726,35300.0
2008-11-17 13:00:00,48.44,48.5,48.26,48.29,47300.0,33.9937,34.0358,33.8674,33.8884,47300.0
2008-11-17 13:05:00,48.29,48.39,48.25,48.28,25300.0,33.8884,33.9586,33.8603,33.8814,25300.0
2008-11-17 13:10:00,48.31,48.34,48.19,48.25,39100.0,33.9025,33.9235,33.8182,33.8603,39100.0
2008-11-17 13:15:00,48.25,48.27,47.88,47.98,58300.0,33.8603,33.8744,33.6007,33.6709,58300.0
2008-11-17 13:20:00,48.01,48.04,47.87,47.88,25000.0,33.6919,33.713,33.5937,33.6007,25000.0
2008-11-17 13:25:00,47.91,48.07,47.88,48.06,48600.0,33.6217,33.734,33.6007,33.727,48600.0
2008-11-17 13:30:00,48.07,48.14,47.78,47.84,43300.0,33.734,33.7832,33.5305,33.5726,43300.0
2008-11-17 13:35:00,47.84,47.86,47.52,47.55,89100.0,33.5726,33.5867,33.3481,33.3691,89100.0
2008-11-17 13:40:00,47.55,47.58,47.42,47.47,34000.0,33.3691,33.3902,33.2779,33.313,34000.0
2008-11-17 13:45:00,47.46,47.59,47.45,47.54,21900.0,33.3059,33.3972,33.2989,33.3621,21900.0
2008-11-17 13:50:00,47.53,47.6,47.44,47.54,73900.0,33.3551,33.4042,33.2919,33.3621,73900.0
2008-11-17 13:55:00,47.53,47.86,47.53,47.73,94200.0,33.3551,33.5867,33.3551,33.4954,94200.0
2008-11-17 14:00:00,47.74,47.75,47.42,47.58,57600.0,33.5024,33.5095,33.2779,33.3902,57600.0
2008-11-17 14:05:00,47.56,47.79,47.55,47.72,74000.0,33.3761,33.5375,33.3691,33.4884,74000.0
2008-11-17 14:10:00,47.74,48.09,47.66,48.0,48700.0,33.5024,33.7481,33.4463,33.6849,48700.0
2008-11-17 14:15:00,48.0,48.01,47.81,47.89,34400.0,33.6849,33.6919,33.5516,33.6077,34400.0
2008-11-17 14:20:00,47.89,48.12,47.75,47.77,82300.0,33.6077,33.7691,33.5095,33.5235,82300.0
2008-11-17 14:25:00,47.77,47.96,47.63,47.74,61900.0,33.5235,33.6568,33.4253,33.5024,61900.0
2008-11-17 14:30:00,47.74,47.84,47.53,47.73,56900.0,33.5024,33.5726,33.3551,33.4954,56900.0
2008-11-17 14:35:00,47.74,48.11,47.61,48.08,51700.0,33.5024,33.7621,33.4112,33.741,51700.0
2008-11-17 14:40:00,48.06,48.24,47.98,48.19,41900.0,33.727,33.8533,33.6709,33.8182,41900.0
2008-11-17 14:45:00,48.18,48.2,47.92,47.94,45300.0,33.8112,33.8253,33.6288,33.6428,45300.0
2008-11-17 14:50:00,47.93,48.04,47.79,47.96,37800.0,33.6358,33.713,33.5375,33.6568,37800.0
2008-11-17 14:55:00,48.04,48.15,47.78,47.87,30200.0,33.713,33.7902,33.5305,33.5937,30200.0
2008-11-17 15:00:00,47.85,48.12,47.64,48.09,52900.0,33.5796,33.7691,33.4323,33.7481,52900.0
2008-11-17 15:05:00,48.08,48.16,47.93,48.16,53600.0,33.741,33.7972,33.6358,33.7972,53600.0
2008-11-17 15:10:00,48.15,48.3,47.91,48.25,73400.0,33.7902,33.8954,33.6217,33.8603,73400.0
2008-11-17 15:15:00,48.26,48.4,48.19,48.21,114900.0,33.8674,33.9656,33.8182,33.8323,114900.0
2008-11-17 15:20:00,48.21,48.28,47.99,48.01,47700.0,33.8323,33.8814,33.6779,33.6919,47700.0
2008-11-17 15:25:00,48.0,48.17,47.87,48.12,48200.0,33.6849,33.8042,33.5937,33.7691,48200.0
2008-11-17 15:30:00,48.07,48.2,47.9,47.94,44700.0,33.734,33.8253,33.6147,33.6428,44700.0
2008-11-17 15:35:00,47.93,48.01,47.61,47.84,52900.0,33.6358,33.6919,33.4112,33.5726,52900.0
2008-11-17 15:40:00,47.84,47.97,47.66,47.84,74100.0,33.5726,33.6639,33.4463,33.5726,74100.0
2008-11-17 15:45:00,47.86,47.95,47.62,47.71,86000.0,33.5867,33.6498,33.4182,33.4814,86000.0
2008-11-17 15:50:00,47.67,47.87,47.49,47.52,110600.0,33.4533,33.5937,33.327,33.3481,110600.0
2008-11-17 15:55:00,47.51,47.55,47.25,47.31,206000.0,33.341,33.3691,33.1586,33.2007,206000.0
2008-11-18 09:30:00,47.32,47.76,47.0,47.21,145600.0,33.2077,33.5165,32.9831,33.1305,145600.0
2008-11-18 09:35:00,47.22,47.64,47.19,47.41,161500.0,33.1375,33.4323,33.1165,33.2709,161500.0
2008-11-18 09:40:00,47.35,47.69,47.29,47.41,86100.0,33.2288,33.4674,33.1866,33.2709,86100.0
2008-11-18 09:45:00,47.41,47.6,47.14,47.56,112800.0,33.2709,33.4042,33.0814,33.3761,112800.0
2008-11-18 09:50:00,47.6,47.64,47.19,47.24,92200.0,33.4042,33.4323,33.1165,33.1516,92200.0
2008-11-18 09:55:00,47.24,47.28,46.82,46.99,102100.0,33.1516,33.1796,32.8568,32.9761,102100.0
2008-11-18 10:00:00,47.0,47.08,46.62,46.72,100700.0,32.9831,33.0393,32.7165,32.7866,100700.0
2008-11-18 10:05:00,46.74,46.8,46.38,46.59,92400.0,32.8007,32.8428,32.548,32.6954,92400.0
2008-11-18 10:10:00,46.57,46.92,46.47,46.73,65100.0,32.6814,32.927,32.6112,32.7937,65100.0
2008-11-18 10:15:00,46.73,47.29,46.67,47.19,92500.0,32.7937,33.1866,32.7516,33.1165,92500.0
2008-11-18 10:20:00,47.19,47.26,46.8,46.97,112100.0,33.1165,33.1656,32.8428,32.9621,112100.0
2008-11-18 10:25:00,46.95,47.57,46.9,47.57,77000.0,32.948,33.3831,32.913,33.3831,77000.0
2008-11-18 10:30:00,47.54,47.57,47.23,47.25,45000.0,33.3621,33.3831,33.1445,33.1586,45000.0
2008-11-18 10:35:00,47.27,47.27,46.92,47.23,59400.0,33.1726,33.1726,32.927,33.1445,59400.0
2008-11-18 10:40:00,47.24,47.4,46.84,46.85,76700.0,33.1516,33.2638,32.8709,32.8779,76700.0
2008-11-18 10:45:00,46.85,47.02,46.79,46.92,63700.0,32.8779,32.9972,32.8358,32.927,63700.0
2008-11-18 10:50:00,46.9,46.91,46.6,46.64,80100.0,32.913,32.92,32.7024,32.7305,80100.0
2008-11-18 10:55:00,46.64,46.7,46.47,46.68,85100.0,32.7305,32.7726,32.6112,32.7586,85100.0
2008-11-18 11:00:00,46.68,46.68,46.36,46.44,78200.0,32.7586,32.7586,32.534,32.5901,78200.0
2008-11-18 11:05:00,46.45,46.58,46.33,46.44,42700.0,32.5972,32.6884,32.513,32.5901,42700.0
2008-11-18 11:10:00,46.44,46.63,46.34,46.43,52800.0,32.5901,32.7235,32.52,32.5831,52800.0
2008-11-18 11:15:00,46.46,46.53,46.34,46.51,26500.0,32.6042,32.6533,32.52,32.6393,26500.0
2008-11-18 11:20:00,46.52,46.6,46.38,46.45,34400.0,32.6463,32.7024,32.548,32.5972,34400.0
2008-11-18 11:25:00,46.46,46.58,46.3,46.52,31100.0,32.6042,32.6884,32.4919,32.6463,31100.0
2008-11-18 11:30:00,46.52,46.77,46.49,46.72,54400.0,32.6463,32.8217,32.6252,32.7866,54400.0
2008-11-18 11:35:00,46.73,46.95,46.7,46.71,52100.0,32.7937,32.948,32.7726,32.7796,52100.0
2008-11-18 11:40:00,46.71,46.71,46.52,46.6,64200.0,32.7796,32.7796,32.6463,32.7024,64200.0
2008-11-18 11:45:00,46.61,46.79,46.54,46.6,42200.0,32.7094,32.8358,32.6603,32.7024,42200.0
2008-11-18 11:50:00,46.61,46.78,46.6,46.6,81700.0,32.7094,32.8287,32.7024,32.7024,81700.0
2008-11-18 11:55:00,46.62,46.66,46.47,46.49,108800.0,32.7165,32.7445,32.6112,32.6252,108800.0
2008-11-18 12:00:00,46.51,46.55,46.37,46.44,58000.0,32.6393,32.6673,32.541,32.5901,58000.0
2008-11-18 12:05:00,46.46,46.55,46.4,46.49,76500.0,32.6042,32.6673,32.5621,32.6252,76500.0
2008-11-18 12:10:00,46.45,46.54,46.28,46.4,45800.0,32.5972,32.6603,32.4779,32.5621,45800.0
2008-11-18 12:15:00,46.4,46.49,46.25,46.25,39200.0,32.5621,32.6252,32.4568,32.4568,39200.0
2008-11-18 12:20:00,46.25,46.35,46.18,46.31,41100.0,32.4568,32.527,32.4077,32.4989,41100.0
2008-11-18 12:25:00,46.3,46.36,46.13,46.32,42600.0,32.4919,32.534,32.3726,32.5059,42600.0
2008-11-18 12:30:00,46.31,46.31,46.1,46.15,24700.0,32.4989,32.4989,32.3515,32.3866,24700.0
2008-11-18 12:35:00,46.16,46.24,46.07,46.19,33300.0,32.3936,32.4498,32.3305,32.4147,33300.0
2008-11-18 12:40:00,46.22,46.25,46.1,46.15,41500.0,32.4358,32.4568,32.3515,32.3866,41500.0
2008-11-18 12:45:00,46.15,46.18,46.0,46.14,29600.0,32.3866,32.4077,32.2814,32.3796,29600.0
2008-11-18 12:50:00,46.13,46.13,45.91,45.97,48800.0,32.3726,32.3726,32.2182,32.2603,48800.0
2008-11-18 12:55:00,45.97,46.1,45.96,46.02,36500.0,32.2603,32.3515,32.2533,32.2954,36500.0
2008-11-18 13:00:00,46.03,46.03,45.65,45.72,43100.0,32.3024,32.3024,32.0357,32.0849,43100.0
2008-11-18 13:05:00,45.7,45.74,45.62,45.69,40800.0,32.0708,32.0989,32.0147,32.0638,40800.0
2008-11-18 13:10:00,45.69,45.77,45.33,45.5,85500.0,32.0638,32.12,31.8112,31.9305,85500.0
2008-11-18 13:15:00,45.52,45.58,45.38,45.53,74200.0,31.9445,31.9866,31.8463,31.9515,74200.0
2008-11-18 13:20:00,45.53,45.88,45.51,45.76,82000.0,31.9515,32.1972,31.9375,32.1129,82000.0
2008-11-18 13:25:00,45.78,45.88,45.65,45.74,62500.0,32.127,32.1972,32.0357,32.0989,62500.0
2008-11-18 13:30:00,45.73,45.77,45.49,45.56,48400.0,32.0919,32.12,31.9235,31.9726,48400.0
2008-11-18 13:35:00,45.57,45.58,45.24,45.28,75200.0,31.9796,31.9866,31.748,31.7761,75200.0
2008-11-18 13:40:00,45.27,45.44,45.26,45.27,54200.0,31.7691,31.8884,31.7621,31.7691,54200.0
2008-11-18 13:45:00,45.3,45.35,45.08,45.16,81600.0,31.7901,31.8252,31.6357,31.6919,81600.0
2008-11-18 13:50:00,45.15,45.5,45.09,45.48,90200.0,31.6849,31.9305,31.6428,31.9164,90200.0
2008-11-18 13:55:00,45.47,45.71,45.41,45.71,64800.0,31.9094,32.0779,31.8673,32.0779,64800.0
2008-11-18 14:00:00,45.71,45.74,45.44,45.52,82200.0,32.0779,32.0989,31.8884,31.9445,82200.0
2008-11-18 14:05:00,45.52,45.57,45.27,45.4,89300.0,31.9445,31.9796,31.7691,31.8603,89300.0
2008-11-18 14:10:00,45.4,45.73,45.22,45.58,90800.0,31.8603,32.0919,31.734,31.9866,90800.0
2008-11-18 14:15:00,45.58,45.74,45.5,45.6,50000.0,31.9866,32.0989,31.9305,32.0007,50000.0
2008-11-18 14:20:00,45.6,45.93,45.5,45.82,78200.0,32.0007,32.2322,31.9305,32.155,78200.0
2008-11-18 14:25:00,45.83,45.9,45.62,45.74,81300.0,32.1621,32.2112,32.0147,32.0989,81300.0
2008-11-18 14:30:00,45.74,45.75,45.49,45.51,85000.0,32.0989,32.1059,31.9235,31.9375,85000.0
2008-11-18 14:35:00,45.53,45.74,45.51,45.67,47100.0,31.9515,32.0989,31.9375,32.0498,47100.0
2008-11-18 14:40:00,45.65,45.77,45.55,45.62,53900.0,32.0357,32.12,31.9656,32.0147,53900.0
2008-11-18 14:45:00,45.61,45.63,45.19,45.26,118900.0,32.0077,32.0217,31.7129,31.7621,118900.0
2008-11-18 14:50:00,45.25,45.34,45.15,45.29,67900.0,31.755,31.8182,31.6849,31.7831,67900.0
2008-11-18 14:55:00,45.29,45.43,45.19,45.2,48100.0,31.7831,31.8814,31.7129,31.72,48100.0
2008-11-18 15:00:00,45.21,45.39,45.17,45.32,62400.0,31.727,31.8533,31.6989,31.8042,62400.0
2008-11-18 15:05:00,45.3,45.71,45.29,45.7,96900.0,31.7901,32.0779,31.7831,32.0708,96900.0
2008-11-18 15:10:00,45.7,45.84,45.48,45.54,108200.0,32.0708,32.1691,31.9164,31.9586,108200.0
2008-11-18 15:15:00,45.53,45.66,45.4,45.63,102000.0,31.9515,32.0428,31.8603,32.0217,102000.0
2008-11-18 15:20:00,45.6,45.84,45.5,45.51,121800.0,32.0007,32.1691,31.9305,31.9375,121800.0
2008-11-18 15:25:00,45.51,45.68,45.3,45.64,124400.0,31.9375,32.0568,31.7901,32.0287,124400.0
2008-11-18 15:30:00,45.61,45.62,45.27,45.44,120600.0,32.0077,32.0147,31.7691,31.8884,120600.0
2008-11-18 15:35:00,45.44,45.8,45.41,45.66,109300.0,31.8884,32.141,31.8673,32.0428,109300.0
2008-11-18 15:40:00,45.68,45.99,45.65,45.7,206200.0,32.0568,32.2743,32.0357,32.0708,206200.0
2008-11-18 15:45:00,45.69,46.15,45.69,46.11,177800.0,32.0638,32.3866,32.0638,32.3586,177800.0
2008-11-18 15:50:00,46.1,46.74,46.09,46.6,483800.0,32.3515,32.8007,32.3445,32.7024,483800.0
2008-11-18 15:55:00,46.6,46.8,46.55,46.76,540700.0,32.7024,32.8428,32.6673,32.8147,540700.0
2008-11-19 09:30:00,46.4,47.18,46.4,46.84,125800.0,32.5621,33.1095,32.5621,32.8709,125800.0
2008-11-19 09:35:00,46.88,47.49,46.77,47.41,113100.0,32.8989,33.327,32.8217,33.2709,113100.0
2008-11-19 09:40:00,47.42,47.64,46.94,46.96,98300.0,33.2779,33.4323,32.941,32.9551,98300.0
2008-11-19 09:45:00,46.9,47.02,46.85,46.94,72900.0,32.913,32.9972,32.8779,32.941,72900.0
2008-11-19 09:50:00,46.94,47.03,46.45,46.5,75000.0,32.941,33.0042,32.5972,32.6323,75000.0
2008-11-19 09:55:00,46.5,46.72,46.35,46.6,87600.0,32.6323,32.7866,32.527,32.7024,87600.0
2008-11-19 10:00:00,46.59,46.76,46.43,46.74,71600.0,32.6954,32.8147,32.5831,32.8007,71600.0
2008-11-19 10:05:00,46.74,46.89,46.6,46.78,73300.0,32.8007,32.9059,32.7024,32.8287,73300.0
2008-11-19 10:10:00,46.77,47.05,46.76,46.92,73700.0,32.8217,33.0182,32.8147,32.927,73700.0
2008-11-19 10:15:00,46.92,47.05,46.75,46.82,83800.0,32.927,33.0182,32.8077,32.8568,83800.0
2008-11-19 10:20:00,46.85,46.95,46.75,46.79,81500.0,32.8779,32.948,32.8077,32.8358,81500.0
2008-11-19 10:25:00,46.79,46.85,46.55,46.76,79500.0,32.8358,32.8779,32.6673,32.8147,79500.0
2008-11-19 10:30:00,46.76,46.88,46.59,46.8,67200.0,32.8147,32.8989,32.6954,32.8428,67200.0
2008-11-19 10:35:00,46.79,46.8,46.63,46.67,74100.0,32.8358,32.8428,32.7235,32.7516,74100.0
2008-11-19 10:40:00,46.68,46.76,46.55,46.67,43300.0,32.7586,32.8147,32.6673,32.7516,43300.0
2008-11-19 10:45:00,46.67,46.69,46.2,46.29,67300.0,32.7516,32.7656,32.4217,32.4849,67300.0
2008-11-19 10:50:00,46.3,46.38,46.0,46.0,96300.0,32.4919,32.548,32.2814,32.2814,96300.0
2008-11-19 10:55:00,46.0,46.05,45.77,45.94,78500.0,32.2814,32.3165,32.12,32.2393,78500.0
2008-11-19 11:00:00,45.9,46.22,45.88,46.12,42100.0,32.2112,32.4358,32.1972,32.3656,42100.0
2008-11-19 11:05:00,46.12,46.41,46.1,46.41,69100.0,32.3656,32.5691,32.3515,32.5691,69100.0
2008-11-19 11:10:00,46.4,46.52,46.34,46.42,64600.0,32.5621,32.6463,32.52,32.5761,64600.0
2008-11-19 11:15:00,46.42,46.42,46.24,46.36,55000.0,32.5761,32.5761,32.4498,32.534,55000.0
2008-11-19 11:20:00,46.34,46.37,45.98,45.99,29900.0,32.52,32.541,32.2673,32.2743,29900.0
2008-11-19 11:25:00,46.0,46.01,45.59,45.62,50700.0,32.2814,32.2884,31.9936,32.0147,50700.0
2008-11-19 11:30:00,45.62,45.85,45.6,45.61,63900.0,32.0147,32.1761,32.0007,32.0077,63900.0
2008-11-19 11:35:00,45.62,45.72,45.44,45.52,65700.0,32.0147,32.0849,31.8884,31.9445,65700.0
2008-11-19 11:40:00,45.53,45.8,45.53,45.79,47300.0,31.9515,32.141,31.9515,32.134,47300.0
2008-11-19 11:45:00,45.79,45.8,45.46,45.74,27800.0,32.134,32.141,31.9024,32.0989,27800.0
2008-11-19 11:50:00,45.74,46.11,45.73,46.02,40700.0,32.0989,32.3586,32.0919,32.2954,40700.0
2008-11-19 11:55:00,46.02,46.09,45.88,45.89,24700.0,32.2954,32.3445,32.1972,32.2042,24700.0
2008-11-19 12:00:00,45.88,45.99,45.75,45.95,44000.0,32.1972,32.2743,32.1059,32.2463,44000.0
2008-11-19 12:05:00,45.93,46.25,45.92,46.14,139700.0,32.2322,32.4568,32.2252,32.3796,139700.0
2008-11-19 12:10:00,46.14,46.14,45.91,45.98,54900.0,32.3796,32.3796,32.2182,32.2673,54900.0
2008-11-19 12:15:00,46.03,46.03,45.79,45.8,46700.0,32.3024,32.3024,32.134,32.141,46700.0
2008-11-19 12:20:00,45.81,45.91,45.72,45.79,48800.0,32.148,32.2182,32.0849,32.134,48800.0
2008-11-19 12:25:00,45.8,45.87,45.51,45.58,45200.0,32.141,32.1901,31.9375,31.9866,45200.0
2008-11-19 12:30:00,45.6,45.78,45.6,45.76,25100.0,32.0007,32.127,32.0007,32.1129,25100.0
2008-11-19 12:35:00,45.77,45.98,45.73,45.95,38400.0,32.12,32.2673,32.0919,32.2463,38400.0
2008-11-19 12:40:00,45.95,46.21,45.95,46.16,49500.0,32.2463,32.4287,32.2463,32.3936,49500.0
2008-11-19 12:45:00,46.12,46.24,46.03,46.13,34800.0,32.3656,32.4498,32.3024,32.3726,34800.0
2008-11-19 12:50:00,46.14,46.16,46.0,46.09,22000.0,32.3796,32.3936,32.2814,32.3445,22000.0
2008-11-19 12:55:00,46.09,46.13,46.04,46.11,23500.0,32.3445,32.3726,32.3094,32.3586,23500.0
2008-11-19 13:00:00,46.09,46.29,46.08,46.2,28200.0,32.3445,32.4849,32.3375,32.4217,28200.0
2008-11-19 13:05:00,46.19,46.28,46.13,46.13,16900.0,32.4147,32.4779,32.3726,32.3726,16900.0
2008-11-19 13:10:00,46.12,46.29,46.1,46.27,29700.0,32.3656,32.4849,32.3515,32.4708,29700.0
2008-11-19 13:15:00,46.26,46.3,45.94,45.99,36300.0,32.4638,32.4919,32.2393,32.2743,36300.0
2008-11-19 13:20:00,46.02,46.04,45.82,45.87,30000.0,32.2954,32.3094,32.155,32.1901,30000.0
2008-11-19 13:25:00,45.88,45.91,45.66,45.72,32900.0,32.1972,32.2182,32.0428,32.0849,32900.0
2008-11-19 13:30:00,45.69,45.8,45.58,45.58,122700.0,32.0638,32.141,31.9866,31.9866,122700.0
2008-11-19 13:35:00,45.6,45.63,45.41,45.5,54100.0,32.0007,32.0217,31.8673,31.9305,54100.0
2008-11-19 13:40:00,45.5,45.72,45.5,45.6,28800.0,31.9305,32.0849,31.9305,32.0007,28800.0
2008-11-19 13:45:00,45.58,45.83,45.58,45.73,46400.0,31.9866,32.1621,31.9866,32.0919,46400.0
2008-11-19 13:50:00,45.72,45.91,45.64,45.88,27400.0,32.0849,32.2182,32.0287,32.1972,27400.0
2008-11-19 13:55:00,45.88,46.02,45.88,45.9,53700.0,32.1972,32.2954,32.1972,32.2112,53700.0
2008-11-19 14:00:00,45.9,45.9,45.5,45.56,66800.0,32.2112,32.2112,31.9305,31.9726,66800.0
2008-11-19 14:05:00,45.55,45.69,45.44,45.69,61800.0,31.9656,32.0638,31.8884,32.0638,61800.0
2008-11-19 14:10:00,45.68,45.88,45.6,45.86,44300.0,32.0568,32.1972,32.0007,32.1831,44300.0
2008-11-19 14:15:00,45.86,45.86,45.58,45.59,43400.0,32.1831,32.1831,31.9866,31.9936,43400.0
2008-11-19 14:20:00,45.55,45.66,45.52,45.54,31100.0,31.9656,32.0428,31.9445,31.9586,31100.0
2008-11-19 14:25:00,45.56,45.8,45.56,45.62,67100.0,31.9726,32.141,31.9726,32.0147,67100.0
2008-11-19 14:30:00,45.62,45.77,45.52,45.54,42300.0,32.0147,32.12,31.9445,31.9586,42300.0
2008-11-19 14:35:00,45.54,45.58,45.39,45.5,92900.0,31.9586,31.9866,31.8533,31.9305,92900.0
2008-11-19 14:40:00,45.51,45.95,45.51,45.93,92500.0,31.9375,32.2463,31.9375,32.2322,92500.0
2008-11-19 14:45:00,45.95,46.33,45.94,46.22,116500.0,32.2463,32.513,32.2393,32.4358,116500.0
2008-11-19 14:50:00,46.21,46.28,46.01,46.09,109000.0,32.4287,32.4779,32.2884,32.3445,109000.0
2008-11-19 14:55:00,46.09,46.28,45.89,46.25,89400.0,32.3445,32.4779,32.2042,32.4568,89400.0
2008-11-19 15:00:00,46.25,46.3,46.04,46.28,100100.0,32.4568,32.4919,32.3094,32.4779,100100.0
2008-11-19 15:05:00,46.3,46.5,46.04,46.44,104400.0,32.4919,32.6323,32.3094,32.5901,104400.0
2008-11-19 15:10:00,46.37,46.46,46.15,46.29,89100.0,32.541,32.6042,32.3866,32.4849,89100.0
2008-11-19 15:15:00,46.29,46.29,45.8,45.82,90600.0,32.4849,32.4849,32.141,32.155,90600.0
2008-11-19 15:20:00,45.82,45.96,45.69,45.9,102400.0,32.155,32.2533,32.0638,32.2112,102400.0
2008-11-19 15:25:00,45.89,46.07,45.68,46.0,118600.0,32.2042,32.3305,32.0568,32.2814,118600.0
2008-11-19 15:30:00,46.01,46.16,45.82,46.14,79800.0,32.2884,32.3936,32.155,32.3796,79800.0
2008-11-19 15:35:00,46.14,46.14,45.64,45.69,119800.0,32.3796,32.3796,32.0287,32.0638,119800.0
2008-11-19 15:40:00,45.69,45.88,45.44,45.47,167200.0,32.0638,32.1972,31.8884,31.9094,167200.0
2008-11-19 15:45:00,45.45,45.47,45.13,45.37,164200.0,31.8954,31.9094,31.6708,31.8393,164200.0
2008-11-19 15:50:00,45.41,45.47,45.27,45.38,263200.0,31.8673,31.9094,31.7691,31.8463,263200.0
2008-11-19 15:55:00,45.37,45.45,45.26,45.26,344100.0,31.8393,31.8954,31.7621,31.7621,344100.0
2008-11-20 09:30:00,44.87,45.73,44.68,45.31,114000.0,31.4884,32.0919,31.355,31.7971,114000.0
2008-11-20 09:35:00,45.41,45.68,45.12,45.51,71000.0,31.8673,32.0568,31.6638,31.9375,71000.0
2008-11-20 09:40:00,45.52,45.64,44.95,44.99,161400.0,31.9445,32.0287,31.5445,31.5726,161400.0
2008-11-20 09:45:00,44.99,45.5,44.93,45.33,169200.0,31.5726,31.9305,31.5305,31.8112,169200.0
2008-11-20 09:50:00,45.32,45.85,45.31,45.64,160000.0,31.8042,32.1761,31.7971,32.0287,160000.0
2008-11-20 09:55:00,45.62,45.77,45.41,45.56,103800.0,32.0147,32.12,31.8673,31.9726,103800.0
2008-11-20 10:00:00,45.54,45.6,45.34,45.38,108000.0,31.9586,32.0007,31.8182,31.8463,108000.0
2008-11-20 10:05:00,45.41,45.61,45.35,45.59,116800.0,31.8673,32.0077,31.8252,31.9936,116800.0
2008-11-20 10:10:00,45.59,45.59,45.2,45.28,177300.0,31.9936,31.9936,31.72,31.7761,177300.0
2008-11-20 10:15:00,45.27,45.3,45.08,45.3,102000.0,31.7691,31.7901,31.6357,31.7901,102000.0
2008-11-20 10:20:00,45.29,45.41,45.22,45.29,164900.0,31.7831,31.8673,31.734,31.7831,164900.0
2008-11-20 10:25:00,45.32,45.78,45.22,45.76,214300.0,31.8042,32.127,31.734,32.1129,214300.0
2008-11-20 10:30:00,45.75,46.18,45.7,45.89,147100.0,32.1059,32.4077,32.0708,32.2042,147100.0
2008-11-20 10:35:00,45.89,45.93,45.52,45.66,103400.0,32.2042,32.2322,31.9445,32.0428,103400.0
2008-11-20 10:40:00,45.67,46.31,45.6,46.29,134200.0,32.0498,32.4989,32.0007,32.4849,134200.0
2008-11-20 10:45:00,46.3,46.9,46.29,46.84,212600.0,32.4919,32.913,32.4849,32.8709,212600.0
2008-11-20 10:50:00,46.84,47.38,46.65,47.36,198800.0,32.8709,33.2498,32.7375,33.2358,198800.0
2008-11-20 10:55:00,47.36,47.67,47.04,47.63,143900.0,33.2358,33.4533,33.0112,33.4253,143900.0
2008-11-20 11:00:00,47.66,48.13,47.53,48.09,251100.0,33.4463,33.7761,33.3551,33.7481,251100.0
2008-11-20 11:05:00,48.11,48.25,47.69,47.91,223800.0,33.7621,33.8603,33.4674,33.6217,223800.0
2008-11-20 11:10:00,47.9,48.02,47.7,47.9,150400.0,33.6147,33.6989,33.4744,33.6147,150400.0
2008-11-20 11:15:00,47.9,48.03,47.5,47.56,85800.0,33.6147,33.706,33.334,33.3761,85800.0
2008-11-20 11:20:00,47.53,47.59,47.07,47.1,108500.0,33.3551,33.3972,33.0323,33.0533,108500.0
2008-11-20 11:25:00,47.1,47.32,47.0,47.14,131900.0,33.0533,33.2077,32.9831,33.0814,131900.0
2008-11-20 11:30:00,47.12,47.17,46.84,46.99,67200.0,33.0673,33.1024,32.8709,32.9761,67200.0
2008-11-20 11:35:00,46.96,47.03,46.75,46.89,94700.0,32.9551,33.0042,32.8077,32.9059,94700.0
2008-11-20 11:40:00,46.88,47.43,46.84,47.43,56500.0,32.8989,33.2849,32.8709,33.2849,56500.0
2008-11-20 11:45:00,47.42,47.66,47.31,47.6,82300.0,33.2779,33.4463,33.2007,33.4042,82300.0
2008-11-20 11:50:00,47.58,47.61,47.27,47.3,83200.0,33.3902,33.4112,33.1726,33.1937,83200.0
2008-11-20 11:55:00,47.27,47.31,47.06,47.08,60300.0,33.1726,33.2007,33.0252,33.0393,60300.0
2008-11-20 12:00:00,47.07,47.07,46.51,46.65,105600.0,33.0323,33.0323,32.6393,32.7375,105600.0
2008-11-20 12:05:00,46.67,46.95,46.5,46.77,101500.0,32.7516,32.948,32.6323,32.8217,101500.0
2008-11-20 12:10:00,46.76,47.09,46.76,46.99,48200.0,32.8147,33.0463,32.8147,32.9761,48200.0
2008-11-20 12:15:00,47.01,47.14,46.82,46.9,37000.0,32.9902,33.0814,32.8568,32.913,37000.0
2008-11-20 12:20:00,46.9,47.55,46.9,47.35,116500.0,32.913,33.3691,32.913,33.2288,116500.0
2008-11-20 12:25:00,47.33,47.71,47.21,47.61,118100.0,33.2147,33.4814,33.1305,33.4112,118100.0
2008-11-20 12:30:00,47.59,47.95,47.56,47.75,104700.0,33.3972,33.6498,33.3761,33.5095,104700.0
2008-11-20 12:35:00,47.73,47.82,47.44,47.52,65400.0,33.4954,33.5586,33.2919,33.3481,65400.0
2008-11-20 12:40:00,47.54,47.71,47.45,47.59,62600.0,33.3621,33.4814,33.2989,33.3972,62600.0
2008-11-20 12:45:00,47.57,48.07,47.55,48.01,65800.0,33.3831,33.734,33.3691,33.6919,65800.0
2008-11-20 12:50:00,48.0,48.19,47.9,47.92,78100.0,33.6849,33.8182,33.6147,33.6288,78100.0
2008-11-20 12:55:00,47.91,47.92,47.61,47.73,71900.0,33.6217,33.6288,33.4112,33.4954,71900.0
2008-11-20 13:00:00,47.73,47.73,47.29,47.43,69700.0,33.4954,33.4954,33.1866,33.2849,69700.0
2008-11-20 13:05:00,47.44,47.64,47.4,47.55,38200.0,33.2919,33.4323,33.2638,33.3691,38200.0
2008-11-20 13:10:00,47.54,47.57,47.21,47.39,60600.0,33.3621,33.3831,33.1305,33.2568,60600.0
2008-11-20 13:15:00,47.4,47.71,47.25,47.28,76600.0,33.2638,33.4814,33.1586,33.1796,76600.0
2008-11-20 13:20:00,47.25,47.25,46.8,47.21,93600.0,33.1586,33.1586,32.8428,33.1305,93600.0
2008-11-20 13:25:00,47.24,47.37,47.0,47.06,53400.0,33.1516,33.2428,32.9831,33.0252,53400.0
2008-11-20 13:30:00,47.02,47.36,46.94,47.3,53200.0,32.9972,33.2358,32.941,33.1937,53200.0
2008-11-20 13:35:00,47.31,47.31,46.59,46.87,79900.0,33.2007,33.2007,32.6954,32.8919,79900.0
2008-11-20 13:40:00,46.81,47.23,46.81,47.12,66400.0,32.8498,33.1445,32.8498,33.0673,66400.0
2008-11-20 13:45:00,47.11,47.33,47.09,47.1,57200.0,33.0603,33.2147,33.0463,33.0533,57200.0
2008-11-20 13:50:00,47.13,47.42,47.07,47.42,49100.0,33.0744,33.2779,33.0323,33.2779,49100.0
2008-11-20 13:55:00,47.39,47.61,47.23,47.53,76000.0,33.2568,33.4112,33.1445,33.3551,76000.0
2008-11-20 14:00:00,47.52,47.61,47.07,47.15,88000.0,33.3481,33.4112,33.0323,33.0884,88000.0
2008-11-20 14:05:00,47.15,47.33,46.95,47.05,86300.0,33.0884,33.2147,32.948,33.0182,86300.0
2008-11-20 14:10:00,47.04,47.2,46.96,46.98,61000.0,33.0112,33.1235,32.9551,32.9691,61000.0
2008-11-20 14:15:00,46.98,47.1,46.61,46.68,71100.0,32.9691,33.0533,32.7094,32.7586,71100.0
2008-11-20 14:20:00,46.69,46.99,46.63,46.93,87000.0,32.7656,32.9761,32.7235,32.934,87000.0
2008-11-20 14:25:00,46.93,47.01,46.58,46.62,58100.0,32.934,32.9902,32.6884,32.7165,58100.0
2008-11-20 14:30:00,46.63,46.83,46.51,46.6,58000.0,32.7235,32.8638,32.6393,32.7024,58000.0
2008-11-20 14:35:00,46.61,46.86,46.5,46.73,98000.0,32.7094,32.8849,32.6323,32.7937,98000.0
2008-11-20 14:40:00,46.78,46.97,46.62,46.78,80100.0,32.8287,32.9621,32.7165,32.8287,80100.0
2008-11-20 14:45:00,46.77,46.87,46.5,46.62,75800.0,32.8217,32.8919,32.6323,32.7165,75800.0
2008-11-20 14:50:00,46.61,46.75,46.42,46.51,62000.0,32.7094,32.8077,32.5761,32.6393,62000.0
2008-11-20 14:55:00,46.52,46.55,46.26,46.42,94800.0,32.6463,32.6673,32.4638,32.5761,94800.0
2008-11-20 15:00:00,46.4,46.65,46.2,46.24,158800.0,32.5621,32.7375,32.4217,32.4498,158800.0
2008-11-20 15:05:00,46.25,46.47,46.19,46.47,105800.0,32.4568,32.6112,32.4147,32.6112,105800.0
2008-11-20 15:10:00,46.48,46.64,46.29,46.39,100000.0,32.6182,32.7305,32.4849,32.5551,100000.0
2008-11-20 15:15:00,46.35,46.59,45.94,46.0,157100.0,32.527,32.6954,32.2393,32.2814,157100.0
2008-11-20 15:20:00,46.12,46.32,45.92,45.99,177200.0,32.3656,32.5059,32.2252,32.2743,177200.0
2008-11-20 15:25:00,45.98,46.09,45.87,46.04,107800.0,32.2673,32.3445,32.1901,32.3094,107800.0
2008-11-20 15:30:00,46.03,46.2,45.77,45.77,155000.0,32.3024,32.4217,32.12,32.12,155000.0
2008-11-20 15:35:00,45.79,45.92,45.22,45.25,131900.0,32.134,32.2252,31.734,31.755,131900.0
2008-11-20 15:40:00,45.25,45.26,44.85,45.06,218500.0,31.755,31.7621,31.4743,31.6217,218500.0
2008-11-20 15:45:00,45.07,45.5,45.06,45.26,258700.0,31.6287,31.9305,31.6217,31.7621,258700.0
2008-11-20 15:50:00,45.26,45.38,44.99,45.21,313000.0,31.7621,31.8463,31.5726,31.727,313000.0
2008-11-20 15:55:00,45.22,45.25,44.87,45.12,335000.0,31.734,31.755,31.4884,31.6638,335000.0
2008-11-21 09:30:00,45.3,46.0,44.99,45.29,446900.0,31.7901,32.2814,31.5726,31.7831,446900.0
2008-11-21 09:35:00,45.3,45.62,45.28,45.34,143200.0,31.7901,32.0147,31.7761,31.8182,143200.0
2008-11-21 09:40:00,45.37,45.8,45.2,45.7,129700.0,31.8393,32.141,31.72,32.0708,129700.0
2008-11-21 09:45:00,45.66,46.11,45.49,45.86,87300.0,32.0428,32.3586,31.9235,32.1831,87300.0
2008-11-21 09:50:00,45.91,46.19,45.74,45.79,180300.0,32.2182,32.4147,32.0989,32.134,180300.0
2008-11-21 09:55:00,45.79,45.88,45.13,45.43,108300.0,32.134,32.1972,31.6708,31.8814,108300.0
2008-11-21 10:00:00,45.45,45.46,45.05,45.28,125700.0,31.8954,31.9024,31.6147,31.7761,125700.0
2008-11-21 10:05:00,45.38,45.83,45.36,45.73,92700.0,31.8463,32.1621,31.8322,32.0919,92700.0
2008-11-21 10:10:00,45.74,45.76,45.0,45.03,114800.0,32.0989,32.1129,31.5796,31.6007,114800.0
2008-11-21 10:15:00,45.03,45.16,44.84,44.93,165900.0,31.6007,31.6919,31.4673,31.5305,165900.0
2008-11-21 10:20:00,44.95,45.17,44.9,45.02,159500.0,31.5445,31.6989,31.5094,31.5936,159500.0
2008-11-21 10:25:00,45.0,45.12,44.84,44.88,117200.0,31.5796,31.6638,31.4673,31.4954,117200.0
2008-11-21 10:30:00,44.89,45.06,44.72,44.78,127100.0,31.5024,31.6217,31.3831,31.4252,127100.0
2008-11-21 10:35:00,44.77,45.04,44.74,44.97,170800.0,31.4182,31.6077,31.3971,31.5585,170800.0
2008-11-21 10:40:00,44.96,45.03,44.76,44.78,118100.0,31.5515,31.6007,31.4112,31.4252,118100.0
2008-11-21 10:45:00,44.75,44.96,44.74,44.76,123900.0,31.4042,31.5515,31.3971,31.4112,123900.0
2008-11-21 10:50:00,44.76,44.89,44.65,44.71,91900.0,31.4112,31.5024,31.334,31.3761,91900.0
2008-11-21 10:55:00,44.74,44.8,44.5,44.53,210700.0,31.3971,31.4392,31.2287,31.2498,210700.0
2008-11-21 11:00:00,44.53,44.66,44.5,44.56,174700.0,31.2498,31.341,31.2287,31.2708,174700.0
2008-11-21 11:05:00,44.55,44.72,44.5,44.6,186500.0,31.2638,31.3831,31.2287,31.2989,186500.0
2008-11-21 11:10:00,44.61,44.99,44.58,44.58,97600.0,31.3059,31.5726,31.2849,31.2849,97600.0
2008-11-21 11:15:00,44.6,44.71,44.51,44.7,57500.0,31.2989,31.3761,31.2357,31.3691,57500.0
2008-11-21 11:20:00,44.68,45.24,44.6,45.24,59900.0,31.355,31.748,31.2989,31.748,59900.0
2008-11-21 11:25:00,45.24,45.31,45.0,45.31,138900.0,31.748,31.7971,31.5796,31.7971,138900.0
2008-11-21 11:30:00,45.27,45.53,45.24,45.45,71800.0,31.7691,31.9515,31.748,31.8954,71800.0
2008-11-21 11:35:00,45.43,45.7,45.42,45.65,74600.0,31.8814,32.0708,31.8743,32.0357,74600.0
2008-11-21 11:40:00,45.66,45.9,45.66,45.73,143300.0,32.0428,32.2112,32.0428,32.0919,143300.0
2008-11-21 11:45:00,45.74,45.86,45.7,45.71,59100.0,32.0989,32.1831,32.0708,32.0779,59100.0
2008-11-21 11:50:00,45.71,45.82,45.51,45.52,50700.0,32.0779,32.155,31.9375,31.9445,50700.0
2008-11-21 11:55:00,45.52,45.55,45.26,45.3,66300.0,31.9445,31.9656,31.7621,31.7901,66300.0
2008-11-21 12:00:00,45.31,45.31,45.03,45.27,89300.0,31.7971,31.7971,31.6007,31.7691,89300.0
2008-11-21 12:05:00,45.27,45.55,45.22,45.4,92300.0,31.7691,31.9656,31.734,31.8603,92300.0
2008-11-21 12:10:00,45.4,45.41,45.1,45.1,117800.0,31.8603,31.8673,31.6498,31.6498,117800.0
2008-11-21 12:15:00,45.1,45.34,45.0,45.0,105200.0,31.6498,31.8182,31.5796,31.5796,105200.0
2008-11-21 12:20:00,45.01,45.14,45.0,45.06,76200.0,31.5866,31.6778,31.5796,31.6217,76200.0
2008-11-21 12:25:00,45.04,45.23,45.01,45.18,59800.0,31.6077,31.741,31.5866,31.7059,59800.0
2008-11-21 12:30:00,45.19,45.44,45.08,45.27,48500.0,31.7129,31.8884,31.6357,31.7691,48500.0
2008-11-21 12:35:00,45.28,45.56,45.24,45.41,68500.0,31.7761,31.9726,31.748,31.8673,68500.0
2008-11-21 12:40:00,45.43,45.55,45.35,45.35,52700.0,31.8814,31.9656,31.8252,31.8252,52700.0
2008-11-21 12:45:00,45.34,45.42,45.08,45.1,130800.0,31.8182,31.8743,31.6357,31.6498,130800.0
2008-11-21 12:50:00,45.1,45.38,45.1,45.27,35500.0,31.6498,31.8463,31.6498,31.7691,35500.0
2008-11-21 12:55:00,45.27,45.34,45.15,45.22,62000.0,31.7691,31.8182,31.6849,31.734,62000.0
2008-11-21 13:00:00,45.24,45.26,44.98,45.03,100300.0,31.748,31.7621,31.5656,31.6007,100300.0
2008-11-21 13:05:00,45.04,45.1,45.0,45.04,54500.0,31.6077,31.6498,31.5796,31.6077,54500.0
2008-11-21 13:10:00,45.04,45.2,45.03,45.04,52400.0,31.6077,31.72,31.6007,31.6077,52400.0
2008-11-21 13:15:00,45.06,45.12,45.0,45.03,46700.0,31.6217,31.6638,31.5796,31.6007,46700.0
2008-11-21 13:20:00,45.02,45.03,44.88,44.93,343700.0,31.5936,31.6007,31.4954,31.5305,343700.0
2008-11-21 13:25:00,44.93,45.0,44.87,44.96,84900.0,31.5305,31.5796,31.4884,31.5515,84900.0
2008-11-21 13:30:00,44.97,45.01,44.76,44.76,67900.0,31.5585,31.5866,31.4112,31.4112,67900.0
2008-11-21 13:35:00,44.77,44.8,44.61,44.67,74300.0,31.4182,31.4392,31.3059,31.348,74300.0
2008-11-21 13:40:00,44.65,44.92,44.62,44.71,63900.0,31.334,31.5235,31.3129,31.3761,63900.0
2008-11-21 13:45:00,44.72,44.77,44.53,44.53,50000.0,31.3831,31.4182,31.2498,31.2498,50000.0
2008-11-21 13:50:00,44.53,44.69,44.41,44.46,72700.0,31.2498,31.362,31.1656,31.2006,72700.0
2008-11-21 13:55:00,44.46,44.49,44.16,44.2,143000.0,31.2006,31.2217,30.9901,31.0182,143000.0
2008-11-21 14:00:00,44.2,44.67,44.11,44.66,151700.0,31.0182,31.348,30.955,31.341,151700.0
2008-11-21 14:05:00,44.65,44.72,44.45,44.53,75500.0,31.334,31.3831,31.1936,31.2498,75500.0
2008-11-21 14:10:00,44.55,44.71,44.36,44.37,60500.0,31.2638,31.3761,31.1305,31.1375,60500.0
2008-11-21 14:15:00,44.39,44.47,44.24,44.33,111600.0,31.1515,31.2077,31.0463,31.1094,111600.0
2008-11-21 14:20:00,44.3,44.76,44.29,44.59,102700.0,31.0884,31.4112,31.0813,31.2919,102700.0
2008-11-21 14:25:00,44.56,44.71,44.42,44.42,76800.0,31.2708,31.3761,31.1726,31.1726,76800.0
2008-11-21 14:30:00,44.42,44.43,44.17,44.21,55000.0,31.1726,31.1796,30.9971,31.0252,55000.0
2008-11-21 14:35:00,44.21,44.25,44.03,44.18,86100.0,31.0252,31.0533,30.8989,31.0041,86100.0
2008-11-21 14:40:00,44.18,44.29,43.88,44.1,90200.0,31.0041,31.0813,30.7936,30.948,90200.0
2008-11-21 14:45:00,44.11,44.6,44.03,44.52,104300.0,30.955,31.2989,30.8989,31.2427,104300.0
2008-11-21 14:50:00,44.51,44.66,44.45,44.53,105400.0,31.2357,31.341,31.1936,31.2498,105400.0
2008-11-21 14:55:00,44.51,44.7,44.44,44.5,225300.0,31.2357,31.3691,31.1866,31.2287,225300.0
2008-11-21 15:00:00,44.49,45.02,44.49,44.98,141300.0,31.2217,31.5936,31.2217,31.5656,141300.0
2008-11-21 15:05:00,44.98,45.09,44.86,44.86,252400.0,31.5656,31.6428,31.4814,31.4814,252400.0
2008-11-21 15:10:00,44.85,45.35,44.73,45.34,196800.0,31.4743,31.8252,31.3901,31.8182,196800.0
2008-11-21 15:15:00,45.33,45.56,45.1,45.55,402500.0,31.8112,31.9726,31.6498,31.9656,402500.0
2008-11-21 15:20:00,45.54,45.58,45.28,45.46,247400.0,31.9586,31.9866,31.7761,31.9024,247400.0
2008-11-21 15:25:00,45.45,45.88,45.26,45.8,187700.0,31.8954,32.1972,31.7621,32.141,187700.0
2008-11-21 15:30:00,45.79,46.4,45.57,46.27,231100.0,32.134,32.5621,31.9796,32.4708,231100.0
2008-11-21 15:35:00,46.3,46.8,46.24,46.54,235800.0,32.4919,32.8428,32.4498,32.6603,235800.0
2008-11-21 15:40:00,46.55,46.78,46.28,46.5,252800.0,32.6673,32.8287,32.4779,32.6323,252800.0
2008-11-21 15:45:00,46.49,46.56,46.14,46.51,202600.0,32.6252,32.6744,32.3796,32.6393,202600.0
2008-11-21 15:50:00,46.5,46.78,46.23,46.77,256100.0,32.6323,32.8287,32.4428,32.8217,256100.0
2008-11-21 15:55:00,46.77,46.91,46.62,46.86,285600.0,32.8217,32.92,32.7165,32.8849,285600.0
2008-11-24 09:30:00,47.06,47.5,46.87,47.21,101000.0,33.0252,33.334,32.8919,33.1305,101000.0
2008-11-24 09:35:00,47.17,47.3,46.97,47.07,120900.0,33.1024,33.1937,32.9621,33.0323,120900.0
2008-11-24 09:40:00,47.09,47.09,46.58,46.98,103500.0,33.0463,33.0463,32.6884,32.9691,103500.0
2008-11-24 09:45:00,46.98,46.99,46.45,46.67,97600.0,32.9691,32.9761,32.5972,32.7516,97600.0
2008-11-24 09:50:00,46.59,46.93,46.57,46.91,78200.0,32.6954,32.934,32.6814,32.92,78200.0
2008-11-24 09:55:00,46.91,47.23,46.88,47.18,99100.0,32.92,33.1445,32.8989,33.1095,99100.0
2008-11-24 10:00:00,47.19,47.58,47.19,47.32,109900.0,33.1165,33.3902,33.1165,33.2077,109900.0
2008-11-24 10:05:00,47.32,47.57,47.29,47.55,99600.0,33.2077,33.3831,33.1866,33.3691,99600.0
2008-11-24 10:10:00,47.57,47.97,47.54,47.9,108500.0,33.3831,33.6639,33.3621,33.6147,108500.0
2008-11-24 10:15:00,47.89,47.96,47.77,47.86,86100.0,33.6077,33.6568,33.5235,33.5867,86100.0
2008-11-24 10:20:00,47.91,48.17,47.85,48.16,97200.0,33.6217,33.8042,33.5796,33.7972,97200.0
2008-11-24 10:25:00,48.16,48.49,48.13,48.43,86000.0,33.7972,34.0288,33.7761,33.9867,86000.0
2008-11-24 10:30:00,48.43,48.7,48.43,48.69,101200.0,33.9867,34.1761,33.9867,34.1691,101200.0
2008-11-24 10:35:00,48.68,48.75,48.44,48.57,105000.0,34.1621,34.2112,33.9937,34.0849,105000.0
2008-11-24 10:40:00,48.57,48.88,48.52,48.88,64100.0,34.0849,34.3025,34.0498,34.3025,64100.0
2008-11-24 10:45:00,48.86,48.87,48.57,48.61,77800.0,34.2884,34.2954,34.0849,34.113,77800.0
2008-11-24 10:50:00,48.61,48.72,48.45,48.5,59900.0,34.113,34.1902,34.0007,34.0358,59900.0
2008-11-24 10:55:00,48.5,48.73,48.37,48.7,71600.0,34.0358,34.1972,33.9446,34.1761,71600.0
2008-11-24 11:00:00,48.75,48.87,48.5,48.75,102300.0,34.2112,34.2954,34.0358,34.2112,102300.0
2008-11-24 11:05:00,48.73,48.88,48.66,48.67,63800.0,34.1972,34.3025,34.1481,34.1551,63800.0
2008-11-24 11:10:00,48.67,48.69,48.42,48.44,60300.0,34.1551,34.1691,33.9796,33.9937,60300.0
2008-11-24 11:15:00,48.45,48.62,48.3,48.33,80800.0,34.0007,34.12,33.8954,33.9165,80800.0
2008-11-24 11:20:00,48.33,48.58,48.15,48.58,54700.0,33.9165,34.0919,33.7902,34.0919,54700.0
2008-11-24 11:25:00,48.56,48.71,48.41,48.41,54700.0,34.0779,34.1832,33.9726,33.9726,54700.0
2008-11-24 11:30:00,48.41,48.58,48.27,48.42,65000.0,33.9726,34.0919,33.8744,33.9796,65000.0
2008-11-24 11:35:00,48.43,48.56,48.24,48.35,120000.0,33.9867,34.0779,33.8533,33.9305,120000.0
2008-11-24 11:40:00,48.4,48.55,48.28,48.55,59700.0,33.9656,34.0709,33.8814,34.0709,59700.0
2008-11-24 11:45:00,48.51,48.67,48.35,48.57,44900.0,34.0428,34.1551,33.9305,34.0849,44900.0
2008-11-24 11:50:00,48.59,48.8,48.44,48.58,62600.0,34.0989,34.2463,33.9937,34.0919,62600.0
2008-11-24 11:55:00,48.57,48.78,48.55,48.61,46600.0,34.0849,34.2323,34.0709,34.113,46600.0
2008-11-24 12:00:00,48.62,48.81,48.54,48.63,57200.0,34.12,34.2533,34.0639,34.127,57200.0
2008-11-24 12:05:00,48.61,48.73,48.59,48.64,55500.0,34.113,34.1972,34.0989,34.134,55500.0
2008-11-24 12:10:00,48.63,48.64,48.35,48.55,52800.0,34.127,34.134,33.9305,34.0709,52800.0
2008-11-24 12:15:00,48.56,48.63,48.35,48.4,68500.0,34.0779,34.127,33.9305,33.9656,68500.0
2008-11-24 12:20:00,48.39,48.5,48.25,48.31,85500.0,33.9586,34.0358,33.8603,33.9025,85500.0
2008-11-24 12:25:00,48.3,48.43,48.26,48.31,63800.0,33.8954,33.9867,33.8674,33.9025,63800.0
2008-11-24 12:30:00,48.31,48.37,48.04,48.32,80200.0,33.9025,33.9446,33.713,33.9095,80200.0
2008-11-24 12:35:00,48.3,48.38,48.11,48.14,47500.0,33.8954,33.9516,33.7621,33.7832,47500.0
2008-11-24 12:40:00,48.13,48.35,48.05,48.25,42700.0,33.7761,33.9305,33.72,33.8603,42700.0
2008-11-24 12:45:00,48.23,48.4,48.2,48.38,71200.0,33.8463,33.9656,33.8253,33.9516,71200.0
2008-11-24 12:50:00,48.36,48.54,48.33,48.53,61800.0,33.9375,34.0639,33.9165,34.0568,61800.0
2008-11-24 12:55:00,48.52,48.64,48.33,48.57,63900.0,34.0498,34.134,33.9165,34.0849,63900.0
2008-11-24 13:00:00,48.57,48.72,48.5,48.6,58000.0,34.0849,34.1902,34.0358,34.106,58000.0
2008-11-24 13:05:00,48.6,48.93,48.59,48.72,149800.0,34.106,34.3375,34.0989,34.1902,149800.0
2008-11-24 13:10:00,48.72,48.87,48.64,48.87,75000.0,34.1902,34.2954,34.134,34.2954,75000.0
2008-11-24 13:15:00,48.87,48.91,48.67,48.81,53900.0,34.2954,34.3235,34.1551,34.2533,53900.0
2008-11-24 13:20:00,48.78,48.95,48.78,48.8,75500.0,34.2323,34.3516,34.2323,34.2463,75500.0
2008-11-24 13:25:00,48.79,49.17,48.79,49.12,94800.0,34.2393,34.506,34.2393,34.4709,94800.0
2008-11-24 13:30:00,49.1,49.32,49.05,49.16,113800.0,34.4569,34.6112,34.4218,34.499,113800.0
2008-11-24 13:35:00,49.15,49.34,49.12,49.25,88300.0,34.4919,34.6253,34.4709,34.5621,88300.0
2008-11-24 13:40:00,49.25,49.34,49.16,49.2,67200.0,34.5621,34.6253,34.499,34.527,67200.0
2008-11-24 13:45:00,49.19,49.43,49.12,49.33,82300.0,34.52,34.6884,34.4709,34.6183,82300.0
2008-11-24 13:50:00,49.29,49.35,49.17,49.31,38700.0,34.5902,34.6323,34.506,34.6042,38700.0
2008-11-24 13:55:00,49.3,49.68,49.2,49.67,108000.0,34.5972,34.8639,34.527,34.8569,108000.0
2008-11-24 14:00:00,49.66,49.72,49.49,49.64,96300.0,34.8498,34.8919,34.7305,34.8358,96300.0
2008-11-24 14:05:00,49.62,49.62,49.09,49.29,76900.0,34.8218,34.8218,34.4498,34.5902,76900.0
2008-11-24 14:10:00,49.3,49.35,49.09,49.26,55100.0,34.5972,34.6323,34.4498,34.5691,55100.0
2008-11-24 14:15:00,49.25,49.39,49.13,49.36,63400.0,34.5621,34.6604,34.4779,34.6393,63400.0
2008-11-24 14:20:00,49.35,49.57,49.3,49.55,81400.0,34.6323,34.7867,34.5972,34.7726,81400.0
2008-11-24 14:25:00,49.53,49.73,49.46,49.57,132200.0,34.7586,34.899,34.7095,34.7867,132200.0
2008-11-24 14:30:00,49.56,49.83,49.37,49.44,86700.0,34.7797,34.9691,34.6463,34.6955,86700.0
2008-11-24 14:35:00,49.46,49.55,49.33,49.54,61200.0,34.7095,34.7726,34.6183,34.7656,61200.0
2008-11-24 14:40:00,49.56,49.61,49.31,49.32,59600.0,34.7797,34.8148,34.6042,34.6112,59600.0
2008-11-24 14:45:00,49.33,49.44,49.04,49.05,72900.0,34.6183,34.6955,34.4147,34.4218,72900.0
2008-11-24 14:50:00,49.07,49.23,49.04,49.11,45700.0,34.4358,34.5481,34.4147,34.4639,45700.0
2008-11-24 14:55:00,49.2,49.37,49.18,49.36,59100.0,34.527,34.6463,34.513,34.6393,59100.0
2008-11-24 15:00:00,49.35,49.55,49.26,49.51,158300.0,34.6323,34.7726,34.5691,34.7446,158300.0
2008-11-24 15:05:00,49.47,49.66,49.33,49.62,118000.0,34.7165,34.8498,34.6183,34.8218,118000.0
2008-11-24 15:10:00,49.62,49.82,49.54,49.7,135000.0,34.8218,34.9621,34.7656,34.8779,135000.0
2008-11-24 15:15:00,49.71,49.82,49.56,49.64,76600.0,34.8849,34.9621,34.7797,34.8358,76600.0
2008-11-24 15:20:00,49.63,49.81,49.51,49.52,75300.0,34.8288,34.9551,34.7446,34.7516,75300.0
2008-11-24 15:25:00,49.52,49.97,49.5,49.93,86200.0,34.7516,35.0674,34.7376,35.0393,86200.0
2008-11-24 15:30:00,49.93,49.94,49.55,49.62,108900.0,35.0393,35.0463,34.7726,34.8218,108900.0
2008-11-24 15:35:00,49.62,49.9,49.61,49.78,153800.0,34.8218,35.0183,34.8148,34.9341,153800.0
2008-11-24 15:40:00,49.76,49.95,49.69,49.82,185200.0,34.92,35.0534,34.8709,34.9621,185200.0
2008-11-24 15:45:00,49.79,49.9,49.64,49.74,229300.0,34.9411,35.0183,34.8358,34.906,229300.0
2008-11-24 15:50:00,49.72,49.85,49.07,49.49,306100.0,34.8919,34.9832,34.4358,34.7305,306100.0
2008-11-24 15:55:00,49.45,49.62,49.1,49.45,363200.0,34.7025,34.8218,34.4569,34.7025,363200.0
2008-11-25 09:30:00,50.17,50.89,50.17,50.68,191900.0,35.2077,35.713,35.2077,35.5656,191900.0
2008-11-25 09:35:00,50.71,50.98,50.52,50.93,189500.0,35.5867,35.7762,35.4534,35.7411,189500.0
2008-11-25 09:40:00,50.91,51.68,50.84,51.29,325900.0,35.7271,36.2674,35.6779,35.9937,325900.0
2008-11-25 09:45:00,51.29,51.35,51.0,51.2,176600.0,35.9937,36.0358,35.7902,35.9306,176600.0
2008-11-25 09:50:00,51.23,51.34,51.0,51.07,159300.0,35.9516,36.0288,35.7902,35.8393,159300.0
2008-11-25 09:55:00,51.06,51.08,50.61,50.72,124000.0,35.8323,35.8464,35.5165,35.5937,124000.0
2008-11-25 10:00:00,50.72,51.01,50.49,50.61,189000.0,35.5937,35.7972,35.4323,35.5165,189000.0
2008-11-25 10:05:00,50.6,50.86,50.6,50.78,113100.0,35.5095,35.692,35.5095,35.6358,113100.0
2008-11-25 10:10:00,50.81,50.87,50.4,50.65,126700.0,35.6569,35.699,35.3691,35.5446,126700.0
2008-11-25 10:15:00,50.61,50.72,50.21,50.6,107200.0,35.5165,35.5937,35.2358,35.5095,107200.0
2008-11-25 10:20:00,50.59,50.93,50.58,50.61,99500.0,35.5025,35.7411,35.4955,35.5165,99500.0
2008-11-25 10:25:00,50.62,51.0,50.6,50.83,60900.0,35.5235,35.7902,35.5095,35.6709,60900.0
2008-11-25 10:30:00,50.83,50.97,50.54,50.62,83900.0,35.6709,35.7692,35.4674,35.5235,83900.0
2008-11-25 10:35:00,50.66,50.68,50.45,50.49,99800.0,35.5516,35.5656,35.4042,35.4323,99800.0
2008-11-25 10:40:00,50.49,50.62,50.45,50.46,51400.0,35.4323,35.5235,35.4042,35.4113,51400.0
2008-11-25 10:45:00,50.46,50.52,50.19,50.23,80800.0,35.4113,35.4534,35.2218,35.2498,80800.0
2008-11-25 10:50:00,50.25,50.3,50.02,50.14,63800.0,35.2639,35.299,35.1025,35.1867,63800.0
2008-11-25 10:55:00,50.17,50.32,50.03,50.13,53200.0,35.2077,35.313,35.1095,35.1797,53200.0
2008-11-25 11:00:00,50.1,50.16,49.86,49.88,72800.0,35.1586,35.2007,34.9902,35.0042,72800.0
2008-11-25 11:05:00,49.93,50.01,49.67,49.91,137000.0,35.0393,35.0955,34.8569,35.0253,137000.0
2008-11-25 11:10:00,49.91,50.37,49.89,50.22,53600.0,35.0253,35.3481,35.0112,35.2428,53600.0
2008-11-25 11:15:00,50.23,50.42,50.09,50.31,28600.0,35.2498,35.3832,35.1516,35.306,28600.0
2008-11-25 11:20:00,50.31,50.41,50.18,50.29,59400.0,35.306,35.3762,35.2148,35.292,59400.0
2008-11-25 11:25:00,50.31,50.42,50.29,50.38,42500.0,35.306,35.3832,35.292,35.3551,42500.0
2008-11-25 11:30:00,50.38,50.49,50.29,50.29,38400.0,35.3551,35.4323,35.292,35.292,38400.0
2008-11-25 11:35:00,50.3,50.35,50.21,50.22,26500.0,35.299,35.3341,35.2358,35.2428,26500.0
2008-11-25 11:40:00,50.22,50.36,50.2,50.32,43300.0,35.2428,35.3411,35.2288,35.313,43300.0
2008-11-25 11:45:00,50.32,50.56,50.3,50.5,55100.0,35.313,35.4814,35.299,35.4393,55100.0
2008-11-25 11:50:00,50.48,50.58,50.42,50.56,82100.0,35.4253,35.4955,35.3832,35.4814,82100.0
2008-11-25 11:55:00,50.57,50.68,50.42,50.44,51800.0,35.4885,35.5656,35.3832,35.3972,51800.0
2008-11-25 12:00:00,50.44,50.55,50.34,50.38,45300.0,35.3972,35.4744,35.327,35.3551,45300.0
2008-11-25 12:05:00,50.38,50.43,50.25,50.3,33900.0,35.3551,35.3902,35.2639,35.299,33900.0
2008-11-25 12:10:00,50.3,50.34,50.2,50.26,92200.0,35.299,35.327,35.2288,35.2709,92200.0
2008-11-25 12:15:00,50.24,50.39,50.23,50.28,56700.0,35.2569,35.3621,35.2498,35.2849,56700.0
2008-11-25 12:20:00,50.28,50.31,50.02,50.02,41400.0,35.2849,35.306,35.1025,35.1025,41400.0
2008-11-25 12:25:00,50.01,50.12,50.0,50.1,37000.0,35.0955,35.1727,35.0884,35.1586,37000.0
2008-11-25 12:30:00,50.13,50.27,50.1,50.23,52600.0,35.1797,35.2779,35.1586,35.2498,52600.0
2008-11-25 12:35:00,50.23,50.43,50.2,50.33,44700.0,35.2498,35.3902,35.2288,35.32,44700.0
2008-11-25 12:40:00,50.33,50.4,50.27,50.27,50200.0,35.32,35.3691,35.2779,35.2779,50200.0
2008-11-25 12:45:00,50.29,50.29,49.89,49.9,76000.0,35.292,35.292,35.0112,35.0183,76000.0
2008-11-25 12:50:00,49.91,49.92,49.62,49.71,35300.0,35.0253,35.0323,34.8218,34.8849,35300.0
2008-11-25 12:55:00,49.71,50.05,49.65,49.92,71300.0,34.8849,35.1235,34.8428,35.0323,71300.0
2008-11-25 13:00:00,49.93,50.06,49.88,49.89,46900.0,35.0393,35.1305,35.0042,35.0112,46900.0
2008-11-25 13:05:00,49.92,50.14,49.91,50.12,38600.0,35.0323,35.1867,35.0253,35.1727,38600.0
2008-11-25 13:10:00,50.12,50.17,49.89,49.89,45700.0,35.1727,35.2077,35.0112,35.0112,45700.0
2008-11-25 13:15:00,49.89,50.0,49.72,49.97,71800.0,35.0112,35.0884,34.8919,35.0674,71800.0
2008-11-25 13:20:00,50.0,50.0,49.7,49.72,62300.0,35.0884,35.0884,34.8779,34.8919,62300.0
2008-11-25 13:25:00,49.72,50.16,49.72,50.04,63500.0,34.8919,35.2007,34.8919,35.1165,63500.0
2008-11-25 13:30:00,50.05,50.32,50.05,50.13,67900.0,35.1235,35.313,35.1235,35.1797,67900.0
2008-11-25 13:35:00,50.15,50.26,50.14,50.26,30300.0,35.1937,35.2709,35.1867,35.2709,30300.0
2008-11-25 13:40:00,50.27,50.3,50.16,50.19,44700.0,35.2779,35.299,35.2007,35.2218,44700.0
2008-11-25 13:45:00,50.18,50.33,50.18,50.26,43700.0,35.2148,35.32,35.2148,35.2709,43700.0
2008-11-25 13:50:00,50.27,50.28,50.17,50.21,30700.0,35.2779,35.2849,35.2077,35.2358,30700.0
2008-11-25 13:55:00,50.22,50.22,49.92,49.99,43200.0,35.2428,35.2428,35.0323,35.0814,43200.0
2008-11-25 14:00:00,49.98,50.0,49.84,49.99,55100.0,35.0744,35.0884,34.9762,35.0814,55100.0
2008-11-25 14:05:00,50.0,50.01,49.78,49.87,57200.0,35.0884,35.0955,34.9341,34.9972,57200.0
2008-11-25 14:10:00,49.87,49.93,49.65,49.68,75700.0,34.9972,35.0393,34.8428,34.8639,75700.0
2008-11-25 14:15:00,49.69,49.7,49.46,49.7,89600.0,34.8709,34.8779,34.7095,34.8779,89600.0
2008-11-25 14:20:00,49.68,49.8,49.52,49.8,53600.0,34.8639,34.9481,34.7516,34.9481,53600.0
2008-11-25 14:25:00,49.8,49.91,49.73,49.86,106400.0,34.9481,35.0253,34.899,34.9902,106400.0
2008-11-25 14:30:00,49.86,49.96,49.77,49.84,62400.0,34.9902,35.0604,34.927,34.9762,62400.0
2008-11-25 14:35:00,49.83,50.0,49.74,49.87,47900.0,34.9691,35.0884,34.906,34.9972,47900.0
2008-11-25 14:40:00,49.88,49.91,49.77,49.8,58900.0,35.0042,35.0253,34.927,34.9481,58900.0
2008-11-25 14:45:00,49.8,49.92,49.77,49.83,47500.0,34.9481,35.0323,34.927,34.9691,47500.0
2008-11-25 14:50:00,49.9,49.98,49.73,49.95,72800.0,35.0183,35.0744,34.899,35.0534,72800.0
2008-11-25 14:55:00,49.96,50.43,49.93,50.33,119100.0,35.0604,35.3902,35.0393,35.32,119100.0
2008-11-25 15:00:00,50.33,50.58,50.31,50.57,112000.0,35.32,35.4955,35.306,35.4885,112000.0
2008-11-25 15:05:00,50.54,50.76,50.13,50.13,84400.0,35.4674,35.6218,35.1797,35.1797,84400.0
2008-11-25 15:10:00,50.14,50.32,50.08,50.28,54500.0,35.1867,35.313,35.1446,35.2849,54500.0
2008-11-25 15:15:00,50.27,50.53,50.26,50.41,79400.0,35.2779,35.4604,35.2709,35.3762,79400.0
2008-11-25 15:20:00,50.39,50.4,50.16,50.31,66100.0,35.3621,35.3691,35.2007,35.306,66100.0
2008-11-25 15:25:00,50.32,50.46,50.12,50.34,93300.0,35.313,35.4113,35.1727,35.327,93300.0
2008-11-25 15:30:00,50.34,50.48,50.21,50.41,98900.0,35.327,35.4253,35.2358,35.3762,98900.0
2008-11-25 15:35:00,50.41,50.77,50.32,50.5,127400.0,35.3762,35.6288,35.313,35.4393,127400.0
2008-11-25 15:40:00,50.51,51.04,50.44,51.0,191200.0,35.4463,35.8183,35.3972,35.7902,191200.0
2008-11-25 15:45:00,51.01,51.11,50.72,50.91,178600.0,35.7972,35.8674,35.5937,35.7271,178600.0
2008-11-25 15:50:00,50.9,51.03,50.79,50.89,179400.0,35.72,35.8113,35.6428,35.713,179400.0
2008-11-25 15:55:00,50.9,50.9,50.45,50.67,266200.0,35.72,35.72,35.4042,35.5586,266200.0
2008-11-26 09:30:00,49.91,50.13,49.6,49.8,98200.0,35.0253,35.1797,34.8077,34.9481,98200.0
2008-11-26 09:35:00,49.8,50.14,49.71,50.02,67300.0,34.9481,35.1867,34.8849,35.1025,67300.0
2008-11-26 09:40:00,50.02,50.2,49.91,49.95,75200.0,35.1025,35.2288,35.0253,35.0534,75200.0
2008-11-26 09:45:00,49.96,50.21,49.93,50.2,44200.0,35.0604,35.2358,35.0393,35.2288,44200.0
2008-11-26 09:50:00,50.21,50.5,50.15,50.5,39700.0,35.2358,35.4393,35.1937,35.4393,39700.0
2008-11-26 09:55:00,50.48,50.57,50.27,50.31,69500.0,35.4253,35.4885,35.2779,35.306,69500.0
2008-11-26 10:00:00,50.32,50.46,50.22,50.22,59800.0,35.313,35.4113,35.2428,35.2428,59800.0
2008-11-26 10:05:00,50.19,50.21,49.9,49.94,44800.0,35.2218,35.2358,35.0183,35.0463,44800.0
2008-11-26 10:10:00,49.94,50.15,49.81,50.07,36400.0,35.0463,35.1937,34.9551,35.1376,36400.0
2008-11-26 10:15:00,50.11,50.66,50.05,50.59,124500.0,35.1656,35.5516,35.1235,35.5025,124500.0
2008-11-26 10:20:00,50.6,50.79,50.56,50.78,67800.0,35.5095,35.6428,35.4814,35.6358,67800.0
2008-11-26 10:25:00,50.77,51.0,50.77,50.99,49000.0,35.6288,35.7902,35.6288,35.7832,49000.0
2008-11-26 10:30:00,51.0,51.07,50.85,51.04,56600.0,35.7902,35.8393,35.6849,35.8183,56600.0
2008-11-26 10:35:00,51.02,51.18,50.89,51.04,83700.0,35.8042,35.9165,35.713,35.8183,83700.0
2008-11-26 10:40:00,51.08,51.08,50.9,50.98,33600.0,35.8464,35.8464,35.72,35.7762,33600.0
2008-11-26 10:45:00,50.99,51.05,50.75,50.75,55500.0,35.7832,35.8253,35.6148,35.6148,55500.0
2008-11-26 10:50:00,50.71,50.93,50.67,50.88,32500.0,35.5867,35.7411,35.5586,35.706,32500.0
2008-11-26 10:55:00,50.9,51.14,50.87,51.04,52600.0,35.72,35.8885,35.699,35.8183,52600.0
2008-11-26 11:00:00,51.04,51.05,50.8,50.83,41100.0,35.8183,35.8253,35.6499,35.6709,41100.0
2008-11-26 11:05:00,50.8,50.93,50.76,50.8,31900.0,35.6499,35.7411,35.6218,35.6499,31900.0
2008-11-26 11:10:00,50.82,51.08,50.82,51.04,35900.0,35.6639,35.8464,35.6639,35.8183,35900.0
2008-11-26 11:15:00,51.01,51.15,50.92,51.15,36900.0,35.7972,35.8955,35.7341,35.8955,36900.0
2008-11-26 11:20:00,51.14,51.46,51.05,51.27,70100.0,35.8885,36.113,35.8253,35.9797,70100.0
2008-11-26 11:25:00,51.27,51.33,51.05,51.05,27600.0,35.9797,36.0218,35.8253,35.8253,27600.0
2008-11-26 11:30:00,51.05,51.17,50.9,50.94,30200.0,35.8253,35.9095,35.72,35.7481,30200.0
2008-11-26 11:35:00,50.92,51.21,50.91,51.11,37500.0,35.7341,35.9376,35.7271,35.8674,37500.0
2008-11-26 11:40:00,51.15,51.21,50.9,51.02,37900.0,35.8955,35.9376,35.72,35.8042,37900.0
2008-11-26 11:45:00,51.01,51.38,50.92,51.34,41800.0,35.7972,36.0569,35.7341,36.0288,41800.0
2008-11-26 11:50:00,51.29,51.36,51.2,51.2,21800.0,35.9937,36.0428,35.9306,35.9306,21800.0
2008-11-26 11:55:00,51.2,51.3,51.07,51.07,18800.0,35.9306,36.0007,35.8393,35.8393,18800.0
2008-11-26 12:00:00,51.07,51.14,51.02,51.02,21000.0,35.8393,35.8885,35.8042,35.8042,21000.0
2008-11-26 12:05:00,51.03,51.13,50.98,51.0,25000.0,35.8113,35.8814,35.7762,35.7902,25000.0
2008-11-26 12:10:00,50.98,51.0,50.8,50.83,32400.0,35.7762,35.7902,35.6499,35.6709,32400.0
2008-11-26 12:15:00,50.84,50.94,50.82,50.9,16300.0,35.6779,35.7481,35.6639,35.72,16300.0
2008-11-26 12:20:00,50.91,50.99,50.89,50.94,22300.0,35.7271,35.7832,35.713,35.7481,22300.0
2008-11-26 12:25:00,50.97,50.97,50.87,50.92,19400.0,35.7692,35.7692,35.699,35.7341,19400.0
2008-11-26 12:30:00,50.9,51.0,50.83,50.98,28400.0,35.72,35.7902,35.6709,35.7762,28400.0
2008-11-26 12:35:00,50.97,51.18,50.96,51.14,36800.0,35.7692,35.9165,35.7621,35.8885,36800.0
2008-11-26 12:40:00,51.16,51.21,51.07,51.15,27000.0,35.9025,35.9376,35.8393,35.8955,27000.0
2008-11-26 12:45:00,51.15,51.4,51.11,51.33,34500.0,35.8955,36.0709,35.8674,36.0218,34500.0
2008-11-26 12:50:00,51.34,51.38,51.26,51.26,18800.0,36.0288,36.0569,35.9727,35.9727,18800.0
2008-11-26 12:55:00,51.28,51.36,51.25,51.36,23100.0,35.9867,36.0428,35.9657,36.0428,23100.0
2008-11-26 13:00:00,51.36,51.49,51.34,51.48,30500.0,36.0428,36.1341,36.0288,36.1271,30500.0
2008-11-26 13:05:00,51.47,51.49,51.38,51.38,22000.0,36.12,36.1341,36.0569,36.0569,22000.0
2008-11-26 13:10:00,51.38,51.39,51.27,51.33,28200.0,36.0569,36.0639,35.9797,36.0218,28200.0
2008-11-26 13:15:00,51.33,51.34,51.22,51.22,18600.0,36.0218,36.0288,35.9446,35.9446,18600.0
2008-11-26 13:20:00,51.21,51.25,51.09,51.11,19100.0,35.9376,35.9657,35.8534,35.8674,19100.0
2008-11-26 13:25:00,51.1,51.35,51.04,51.29,38700.0,35.8604,36.0358,35.8183,35.9937,38700.0
2008-11-26 13:30:00,51.27,51.36,50.96,50.97,37500.0,35.9797,36.0428,35.7621,35.7692,37500.0
2008-11-26 13:35:00,50.98,51.06,50.93,51.02,21800.0,35.7762,35.8323,35.7411,35.8042,21800.0
2008-11-26 13:40:00,51.03,51.05,50.82,50.9,29500.0,35.8113,35.8253,35.6639,35.72,29500.0
2008-11-26 13:45:00,50.87,50.9,50.79,50.79,21900.0,35.699,35.72,35.6428,35.6428,21900.0
2008-11-26 13:50:00,50.78,50.85,50.58,50.63,34300.0,35.6358,35.6849,35.4955,35.5306,34300.0
2008-11-26 13:55:00,50.62,50.64,50.49,50.6,23500.0,35.5235,35.5376,35.4323,35.5095,23500.0
2008-11-26 14:00:00,50.62,50.62,50.36,50.42,36600.0,35.5235,35.5235,35.3411,35.3832,36600.0
2008-11-26 14:05:00,50.43,50.57,50.41,50.56,25600.0,35.3902,35.4885,35.3762,35.4814,25600.0
2008-11-26 14:10:00,50.56,50.57,50.32,50.37,38700.0,35.4814,35.4885,35.313,35.3481,38700.0
2008-11-26 14:15:00,50.38,50.61,50.32,50.54,43900.0,35.3551,35.5165,35.313,35.4674,43900.0
2008-11-26 14:20:00,50.56,50.8,50.54,50.78,42300.0,35.4814,35.6499,35.4674,35.6358,42300.0
2008-11-26 14:25:00,50.77,50.78,50.66,50.76,30700.0,35.6288,35.6358,35.5516,35.6218,30700.0
2008-11-26 14:30:00,50.76,51.15,50.76,51.14,54100.0,35.6218,35.8955,35.6218,35.8885,54100.0
2008-11-26 14:35:00,51.14,51.14,50.88,50.92,42100.0,35.8885,35.8885,35.706,35.7341,42100.0
2008-11-26 14:40:00,50.92,51.17,50.88,51.08,32900.0,35.7341,35.9095,35.706,35.8464,32900.0
2008-11-26 14:45:00,51.1,51.13,51.0,51.05,40600.0,35.8604,35.8814,35.7902,35.8253,40600.0
2008-11-26 14:50:00,51.08,51.19,51.06,51.12,51600.0,35.8464,35.9235,35.8323,35.8744,51600.0
2008-11-26 14:55:00,51.12,51.32,51.12,51.21,50800.0,35.8744,36.0148,35.8744,35.9376,50800.0
2008-11-26 15:00:00,51.22,51.37,51.06,51.16,45800.0,35.9446,36.0499,35.8323,35.9025,45800.0
2008-11-26 15:05:00,51.13,51.16,50.96,51.02,83000.0,35.8814,35.9025,35.7621,35.8042,83000.0
2008-11-26 15:10:00,51.03,51.59,50.96,51.55,95100.0,35.8113,36.2043,35.7621,36.1762,95100.0
2008-11-26 15:15:00,51.56,51.67,51.3,51.3,128300.0,36.1832,36.2604,36.0007,36.0007,128300.0
2008-11-26 15:20:00,51.32,51.32,51.15,51.22,72400.0,36.0148,36.0148,35.8955,35.9446,72400.0
2008-11-26 15:25:00,51.22,51.32,51.15,51.27,82500.0,35.9446,36.0148,35.8955,35.9797,82500.0
2008-11-26 15:30:00,51.28,51.36,51.21,51.36,109100.0,35.9867,36.0428,35.9376,36.0428,109100.0
2008-11-26 15:35:00,51.33,51.35,51.12,51.14,83500.0,36.0218,36.0358,35.8744,35.8885,83500.0
2008-11-26 15:40:00,51.16,51.28,50.95,50.97,127000.0,35.9025,35.9867,35.7551,35.7692,127000.0
2008-11-26 15:45:00,50.96,51.27,50.94,51.1,123900.0,35.7621,35.9797,35.7481,35.8604,123900.0
2008-11-26 15:50:00,51.12,51.28,51.01,51.28,187100.0,35.8744,35.9867,35.7972,35.9867,187100.0
2008-11-26 15:55:00,51.27,51.41,51.24,51.41,213100.0,35.9797,36.0779,35.9586,36.0779,213100.0
2008-11-28 09:30:00,51.04,51.42,50.66,51.21,95800.0,35.8183,36.085,35.5516,35.9376,95800.0
2008-11-28 09:35:00,51.2,51.41,51.15,51.28,33700.0,35.9306,36.0779,35.8955,35.9867,33700.0
2008-11-28 09:40:00,51.27,51.31,51.06,51.08,39000.0,35.9797,36.0078,35.8323,35.8464,39000.0
2008-11-28 09:45:00,51.11,51.23,50.9,50.92,38600.0,35.8674,35.9516,35.72,35.7341,38600.0
2008-11-28 09:50:00,50.93,51.19,50.93,51.15,42200.0,35.7411,35.9235,35.7411,35.8955,42200.0
2008-11-28 09:55:00,51.15,51.44,51.12,51.37,44000.0,35.8955,36.099,35.8744,36.0499,44000.0
2008-11-28 10:00:00,51.34,51.47,51.22,51.26,38000.0,36.0288,36.12,35.9446,35.9727,38000.0
2008-11-28 10:05:00,51.23,51.37,51.22,51.25,17000.0,35.9516,36.0499,35.9446,35.9657,17000.0
2008-11-28 10:10:00,51.25,51.29,51.15,51.27,20500.0,35.9657,35.9937,35.8955,35.9797,20500.0
2008-11-28 10:15:00,51.25,51.34,51.15,51.27,21300.0,35.9657,36.0288,35.8955,35.9797,21300.0
2008-11-28 10:20:00,51.26,51.6,51.25,51.6,33500.0,35.9727,36.2113,35.9657,36.2113,33500.0
2008-11-28 10:25:00,51.61,51.68,51.48,51.56,28600.0,36.2183,36.2674,36.1271,36.1832,28600.0
2008-11-28 10:30:00,51.56,51.57,51.32,51.44,32300.0,36.1832,36.1902,36.0148,36.099,32300.0
2008-11-28 10:35:00,51.47,51.64,51.4,51.49,20300.0,36.12,36.2393,36.0709,36.1341,20300.0
2008-11-28 10:40:00,51.49,51.56,51.38,51.46,25100.0,36.1341,36.1832,36.0569,36.113,25100.0
2008-11-28 10:45:00,51.48,51.61,51.47,51.56,20900.0,36.1271,36.2183,36.12,36.1832,20900.0
2008-11-28 10:50:00,51.56,51.6,51.48,51.52,27500.0,36.1832,36.2113,36.1271,36.1551,27500.0
2008-11-28 10:55:00,51.53,51.64,51.44,51.44,21900.0,36.1621,36.2393,36.099,36.099,21900.0
2008-11-28 11:00:00,51.46,51.46,51.18,51.18,45200.0,36.113,36.113,35.9165,35.9165,45200.0
2008-11-28 11:05:00,51.18,51.18,51.09,51.12,21700.0,35.9165,35.9165,35.8534,35.8744,21700.0
2008-11-28 11:10:00,51.11,51.17,51.05,51.05,13000.0,35.8674,35.9095,35.8253,35.8253,13000.0
2008-11-28 11:15:00,51.04,51.08,50.97,51.03,14000.0,35.8183,35.8464,35.7692,35.8113,14000.0
2008-11-28 11:20:00,51.06,51.3,51.0,51.3,12900.0,35.8323,36.0007,35.7902,36.0007,12900.0
2008-11-28 11:25:00,51.31,51.44,51.3,51.4,22600.0,36.0078,36.099,36.0007,36.0709,22600.0
2008-11-28 11:30:00,51.41,51.42,51.19,51.22,15300.0,36.0779,36.085,35.9235,35.9446,15300.0
2008-11-28 11:35:00,51.25,51.25,51.11,51.2,15000.0,35.9657,35.9657,35.8674,35.9306,15000.0
2008-11-28 11:40:00,51.2,51.25,51.12,51.24,12200.0,35.9306,35.9657,35.8744,35.9586,12200.0
2008-11-28 11:45:00,51.23,51.27,51.17,51.27,12900.0,35.9516,35.9797,35.9095,35.9797,12900.0
2008-11-28 11:50:00,51.25,51.33,51.24,51.31,9000.0,35.9657,36.0218,35.9586,36.0078,9000.0
2008-11-28 11:55:00,51.33,51.5,51.33,51.48,25900.0,36.0218,36.1411,36.0218,36.1271,25900.0
2008-11-28 12:00:00,51.45,51.49,51.41,51.47,20000.0,36.106,36.1341,36.0779,36.12,20000.0
2008-11-28 12:05:00,51.49,51.6,51.45,51.48,20200.0,36.1341,36.2113,36.106,36.1271,20200.0
2008-11-28 12:10:00,51.5,51.57,51.48,51.52,15500.0,36.1411,36.1902,36.1271,36.1551,15500.0
2008-11-28 12:15:00,51.54,51.54,51.33,51.4,12000.0,36.1692,36.1692,36.0218,36.0709,12000.0
2008-11-28 12:20:00,51.38,51.41,51.3,51.41,12000.0,36.0569,36.0779,36.0007,36.0779,12000.0
2008-11-28 12:25:00,51.43,51.48,51.16,51.22,26400.0,36.092,36.1271,35.9025,35.9446,26400.0
2008-11-28 12:30:00,51.2,51.2,51.06,51.16,13100.0,35.9306,35.9306,35.8323,35.9025,13100.0
2008-11-28 12:35:00,51.17,51.22,51.14,51.14,10100.0,35.9095,35.9446,35.8885,35.8885,10100.0
2008-11-28 12:40:00,51.16,51.28,51.12,51.17,28100.0,35.9025,35.9867,35.8744,35.9095,28100.0
2008-11-28 12:45:00,51.16,51.22,50.98,51.17,58000.0,35.9025,35.9446,35.7762,35.9095,58000.0
2008-11-28 12:50:00,51.17,51.46,51.17,51.42,83800.0,35.9095,36.113,35.9095,36.085,83800.0
2008-11-28 12:55:00,51.42,51.52,51.29,51.44,111200.0,36.085,36.1551,35.9937,36.099,111200.0
2008-12-01 09:30:00,50.53,50.76,49.63,49.64,117900.0,35.4604,35.6218,34.8288,34.8358,117900.0
2008-12-01 09:35:00,49.65,50.03,49.5,49.75,140000.0,34.8428,35.1095,34.7376,34.913,140000.0
2008-12-01 09:40:00,49.75,49.81,49.5,49.66,91300.0,34.913,34.9551,34.7376,34.8498,91300.0
2008-12-01 09:45:00,49.66,49.81,49.55,49.59,54800.0,34.8498,34.9551,34.7726,34.8007,54800.0
2008-12-01 09:50:00,49.61,49.72,49.5,49.56,71800.0,34.8148,34.8919,34.7376,34.7797,71800.0
2008-12-01 09:55:00,49.53,49.82,49.38,49.38,64600.0,34.7586,34.9621,34.6533,34.6533,64600.0
2008-12-01 10:00:00,49.38,49.74,49.37,49.61,59800.0,34.6533,34.906,34.6463,34.8148,59800.0
2008-12-01 10:05:00,49.63,49.65,49.33,49.46,133000.0,34.8288,34.8428,34.6183,34.7095,133000.0
2008-12-01 10:10:00,49.47,49.68,49.4,49.42,87100.0,34.7165,34.8639,34.6674,34.6814,87100.0
2008-12-01 10:15:00,49.44,49.7,49.37,49.43,42300.0,34.6955,34.8779,34.6463,34.6884,42300.0
2008-12-01 10:20:00,49.41,49.41,49.26,49.3,46100.0,34.6744,34.6744,34.5691,34.5972,46100.0
2008-12-01 10:25:00,49.31,49.31,49.08,49.12,51900.0,34.6042,34.6042,34.4428,34.4709,51900.0
2008-12-01 10:30:00,49.1,49.14,49.07,49.09,31000.0,34.4569,34.4849,34.4358,34.4498,31000.0
2008-12-01 10:35:00,49.08,49.21,49.03,49.21,39300.0,34.4428,34.534,34.4077,34.534,39300.0
2008-12-01 10:40:00,49.19,49.2,49.05,49.15,81900.0,34.52,34.527,34.4218,34.4919,81900.0
2008-12-01 10:45:00,49.14,49.27,49.13,49.14,43200.0,34.4849,34.5762,34.4779,34.4849,43200.0
2008-12-01 10:50:00,49.15,49.29,49.11,49.29,40100.0,34.4919,34.5902,34.4639,34.5902,40100.0
2008-12-01 10:55:00,49.28,49.29,49.0,49.0,34500.0,34.5832,34.5902,34.3867,34.3867,34500.0
2008-12-01 11:00:00,49.01,49.03,48.79,48.95,86700.0,34.3937,34.4077,34.2393,34.3516,86700.0
2008-12-01 11:05:00,48.93,49.01,48.79,48.88,49200.0,34.3375,34.3937,34.2393,34.3025,49200.0
2008-12-01 11:10:00,48.87,49.08,48.84,49.05,46400.0,34.2954,34.4428,34.2744,34.4218,46400.0
2008-12-01 11:15:00,49.06,49.07,48.98,49.02,44300.0,34.4288,34.4358,34.3726,34.4007,44300.0
2008-12-01 11:20:00,49.0,49.25,48.97,49.18,73300.0,34.3867,34.5621,34.3656,34.513,73300.0
2008-12-01 11:25:00,49.17,49.2,48.98,48.98,41100.0,34.506,34.527,34.3726,34.3726,41100.0
2008-12-01 11:30:00,48.98,49.18,48.95,49.15,36800.0,34.3726,34.513,34.3516,34.4919,36800.0
2008-12-01 11:35:00,49.14,49.23,49.03,49.07,45400.0,34.4849,34.5481,34.4077,34.4358,45400.0
2008-12-01 11:40:00,49.08,49.26,49.08,49.17,35900.0,34.4428,34.5691,34.4428,34.506,35900.0
2008-12-01 11:45:00,49.18,49.26,49.17,49.24,42100.0,34.513,34.5691,34.506,34.5551,42100.0
2008-12-01 11:50:00,49.25,49.29,49.18,49.28,38200.0,34.5621,34.5902,34.513,34.5832,38200.0
2008-12-01 11:55:00,49.28,49.38,49.24,49.34,42300.0,34.5832,34.6533,34.5551,34.6253,42300.0
2008-12-01 12:00:00,49.34,49.7,49.25,49.35,59700.0,34.6253,34.8779,34.5621,34.6323,59700.0
2008-12-01 12:05:00,49.35,49.55,49.28,49.34,78300.0,34.6323,34.7726,34.5832,34.6253,78300.0
2008-12-01 12:10:00,49.35,49.59,49.32,49.53,47000.0,34.6323,34.8007,34.6112,34.7586,47000.0
2008-12-01 12:15:00,49.53,49.54,49.33,49.35,38900.0,34.7586,34.7656,34.6183,34.6323,38900.0
2008-12-01 12:20:00,49.35,49.38,49.25,49.31,31000.0,34.6323,34.6533,34.5621,34.6042,31000.0
2008-12-01 12:25:00,49.31,49.36,49.17,49.23,51800.0,34.6042,34.6393,34.506,34.5481,51800.0
2008-12-01 12:30:00,49.22,49.28,49.2,49.22,28400.0,34.5411,34.5832,34.527,34.5411,28400.0
2008-12-01 12:35:00,49.23,49.24,48.87,48.9,53400.0,34.5481,34.5551,34.2954,34.3165,53400.0
2008-12-01 12:40:00,48.91,49.13,48.9,49.12,34800.0,34.3235,34.4779,34.3165,34.4709,34800.0
2008-12-01 12:45:00,49.12,49.2,49.08,49.11,30200.0,34.4709,34.527,34.4428,34.4639,30200.0
2008-12-01 12:50:00,49.13,49.19,48.97,49.02,55300.0,34.4779,34.52,34.3656,34.4007,55300.0
2008-12-01 12:55:00,49.02,49.07,48.96,49.0,30200.0,34.4007,34.4358,34.3586,34.3867,30200.0
2008-12-01 13:00:00,49.0,49.06,48.94,48.99,24600.0,34.3867,34.4288,34.3446,34.3797,24600.0
2008-12-01 13:05:00,48.99,49.16,48.97,49.03,35100.0,34.3797,34.499,34.3656,34.4077,35100.0
2008-12-01 13:10:00,49.05,49.2,49.05,49.19,25300.0,34.4218,34.527,34.4218,34.52,25300.0
2008-12-01 13:15:00,49.19,49.35,49.13,49.34,39100.0,34.52,34.6323,34.4779,34.6253,39100.0
2008-12-01 13:20:00,49.37,49.38,49.2,49.26,39100.0,34.6463,34.6533,34.527,34.5691,39100.0
2008-12-01 13:25:00,49.25,49.27,49.15,49.25,34100.0,34.5621,34.5762,34.4919,34.5621,34100.0
2008-12-01 13:30:00,49.24,49.46,49.21,49.41,69100.0,34.5551,34.7095,34.534,34.6744,69100.0
2008-12-01 13:35:00,49.41,49.42,49.29,49.37,51200.0,34.6744,34.6814,34.5902,34.6463,51200.0
2008-12-01 13:40:00,49.36,49.42,49.2,49.2,75600.0,34.6393,34.6814,34.527,34.527,75600.0
2008-12-01 13:45:00,49.21,49.36,49.12,49.13,72500.0,34.534,34.6393,34.4709,34.4779,72500.0
2008-12-01 13:50:00,49.14,49.34,49.11,49.18,56200.0,34.4849,34.6253,34.4639,34.513,56200.0
2008-12-01 13:55:00,49.2,49.33,49.06,49.3,52900.0,34.527,34.6183,34.4288,34.5972,52900.0
2008-12-01 14:00:00,49.29,49.35,49.0,49.0,58700.0,34.5902,34.6323,34.3867,34.3867,58700.0
2008-12-01 14:05:00,49.01,49.16,48.83,49.12,55900.0,34.3937,34.499,34.2674,34.4709,55900.0
2008-12-01 14:10:00,49.11,49.17,48.98,49.0,54400.0,34.4639,34.506,34.3726,34.3867,54400.0
2008-12-01 14:15:00,48.99,49.0,48.81,48.93,45700.0,34.3797,34.3867,34.2533,34.3375,45700.0
2008-12-01 14:20:00,48.95,49.13,48.89,49.1,35300.0,34.3516,34.4779,34.3095,34.4569,35300.0
2008-12-01 14:25:00,49.12,49.19,49.0,49.11,33300.0,34.4709,34.52,34.3867,34.4639,33300.0
2008-12-01 14:30:00,49.11,49.23,49.0,49.05,47800.0,34.4639,34.5481,34.3867,34.4218,47800.0
2008-12-01 14:35:00,49.07,49.1,48.93,49.0,34100.0,34.4358,34.4569,34.3375,34.3867,34100.0
2008-12-01 14:40:00,49.0,49.11,48.94,48.97,53000.0,34.3867,34.4639,34.3446,34.3656,53000.0
2008-12-01 14:45:00,48.98,49.21,48.98,49.11,34100.0,34.3726,34.534,34.3726,34.4639,34100.0
2008-12-01 14:50:00,49.09,49.36,49.09,49.19,57500.0,34.4498,34.6393,34.4498,34.52,57500.0
2008-12-01 14:55:00,49.19,49.21,48.97,49.02,51200.0,34.52,34.534,34.3656,34.4007,51200.0
2008-12-01 15:00:00,49.0,49.15,48.87,48.95,60700.0,34.3867,34.4919,34.2954,34.3516,60700.0
2008-12-01 15:05:00,48.93,49.09,48.76,48.78,72300.0,34.3375,34.4498,34.2182,34.2323,72300.0
2008-12-01 15:10:00,48.79,49.09,48.72,48.95,76600.0,34.2393,34.4498,34.1902,34.3516,76600.0
2008-12-01 15:15:00,48.93,49.01,48.84,48.9,69100.0,34.3375,34.3937,34.2744,34.3165,69100.0
2008-12-01 15:20:00,48.89,48.95,48.75,48.76,65900.0,34.3095,34.3516,34.2112,34.2182,65900.0
2008-12-01 15:25:00,48.77,48.88,48.65,48.72,86600.0,34.2253,34.3025,34.1411,34.1902,86600.0
2008-12-01 15:30:00,48.73,48.78,48.62,48.69,180900.0,34.1972,34.2323,34.12,34.1691,180900.0
2008-12-01 15:35:00,48.7,48.74,48.54,48.55,93800.0,34.1761,34.2042,34.0639,34.0709,93800.0
2008-12-01 15:40:00,48.54,48.61,48.21,48.23,118500.0,34.0639,34.113,33.8323,33.8463,118500.0
2008-12-01 15:45:00,48.23,48.39,48.11,48.39,133200.0,33.8463,33.9586,33.7621,33.9586,133200.0
2008-12-01 15:50:00,48.39,48.46,48.09,48.14,158400.0,33.9586,34.0077,33.7481,33.7832,158400.0
2008-12-01 15:55:00,48.14,48.25,47.9,47.9,235100.0,33.7832,33.8603,33.6147,33.6147,235100.0
2008-12-02 09:30:00,48.76,48.89,48.35,48.53,68500.0,34.2182,34.3095,33.9305,34.0568,68500.0
2008-12-02 09:35:00,48.51,48.61,48.39,48.55,89300.0,34.0428,34.113,33.9586,34.0709,89300.0
2008-12-02 09:40:00,48.52,48.52,48.03,48.12,55700.0,34.0498,34.0498,33.706,33.7691,55700.0
2008-12-02 09:45:00,48.13,48.17,47.76,47.83,110200.0,33.7761,33.8042,33.5165,33.5656,110200.0
2008-12-02 09:50:00,47.83,48.35,47.76,48.2,100700.0,33.5656,33.9305,33.5165,33.8253,100700.0
2008-12-02 09:55:00,48.23,48.37,48.02,48.37,57300.0,33.8463,33.9446,33.6989,33.9446,57300.0
2008-12-02 10:00:00,48.37,48.71,48.37,48.68,91700.0,33.9446,34.1832,33.9446,34.1621,91700.0
2008-12-02 10:05:00,48.68,48.69,48.46,48.65,87300.0,34.1621,34.1691,34.0077,34.1411,87300.0
2008-12-02 10:10:00,48.65,48.95,48.53,48.84,77800.0,34.1411,34.3516,34.0568,34.2744,77800.0
2008-12-02 10:15:00,48.82,49.01,48.73,48.87,70200.0,34.2604,34.3937,34.1972,34.2954,70200.0
2008-12-02 10:20:00,48.87,48.89,48.55,48.72,89000.0,34.2954,34.3095,34.0709,34.1902,89000.0
2008-12-02 10:25:00,48.7,48.72,48.48,48.55,49300.0,34.1761,34.1902,34.0218,34.0709,49300.0
2008-12-02 10:30:00,48.57,48.75,48.5,48.61,89300.0,34.0849,34.2112,34.0358,34.113,89300.0
2008-12-02 10:35:00,48.62,48.9,48.54,48.88,71200.0,34.12,34.3165,34.0639,34.3025,71200.0
2008-12-02 10:40:00,48.9,49.21,48.88,49.09,85700.0,34.3165,34.534,34.3025,34.4498,85700.0
2008-12-02 10:45:00,49.08,49.25,49.03,49.2,63500.0,34.4428,34.5621,34.4077,34.527,63500.0
2008-12-02 10:50:00,49.19,49.27,49.11,49.14,40100.0,34.52,34.5762,34.4639,34.4849,40100.0
2008-12-02 10:55:00,49.1,49.34,49.0,49.3,50400.0,34.4569,34.6253,34.3867,34.5972,50400.0
2008-12-02 11:00:00,49.29,49.45,49.18,49.27,64900.0,34.5902,34.7025,34.513,34.5762,64900.0
2008-12-02 11:05:00,49.27,49.48,49.16,49.44,40500.0,34.5762,34.7235,34.499,34.6955,40500.0
2008-12-02 11:10:00,49.45,49.63,49.33,49.36,57800.0,34.7025,34.8288,34.6183,34.6393,57800.0
2008-12-02 11:15:00,49.36,49.49,49.33,49.48,44100.0,34.6393,34.7305,34.6183,34.7235,44100.0
2008-12-02 11:20:00,49.46,49.74,49.43,49.68,50900.0,34.7095,34.906,34.6884,34.8639,50900.0
2008-12-02 11:25:00,49.67,49.92,49.62,49.75,53800.0,34.8569,35.0323,34.8218,34.913,53800.0
2008-12-02 11:30:00,49.76,49.81,49.46,49.46,73400.0,34.92,34.9551,34.7095,34.7095,73400.0
2008-12-02 11:35:00,49.44,49.6,49.35,49.37,33900.0,34.6955,34.8077,34.6323,34.6463,33900.0
2008-12-02 11:40:00,49.37,49.46,49.29,49.34,27600.0,34.6463,34.7095,34.5902,34.6253,27600.0
2008-12-02 11:45:00,49.32,49.45,49.12,49.42,39700.0,34.6112,34.7025,34.4709,34.6814,39700.0
2008-12-02 11:50:00,49.45,49.58,49.41,49.47,35100.0,34.7025,34.7937,34.6744,34.7165,35100.0
2008-12-02 11:55:00,49.48,49.62,49.32,49.41,53300.0,34.7235,34.8218,34.6112,34.6744,53300.0
2008-12-02 12:00:00,49.4,49.46,49.22,49.23,31600.0,34.6674,34.7095,34.5411,34.5481,31600.0
2008-12-02 12:05:00,49.23,49.4,49.22,49.32,41400.0,34.5481,34.6674,34.5411,34.6112,41400.0
2008-12-02 12:10:00,49.34,49.4,49.22,49.3,24400.0,34.6253,34.6674,34.5411,34.5972,24400.0
2008-12-02 12:15:00,49.3,49.36,49.22,49.26,19400.0,34.5972,34.6393,34.5411,34.5691,19400.0
2008-12-02 12:20:00,49.26,49.36,49.16,49.21,30300.0,34.5691,34.6393,34.499,34.534,30300.0
2008-12-02 12:25:00,49.22,49.43,49.17,49.38,26700.0,34.5411,34.6884,34.506,34.6533,26700.0
2008-12-02 12:30:00,49.39,49.46,49.31,49.31,39700.0,34.6604,34.7095,34.6042,34.6042,39700.0
2008-12-02 12:35:00,49.32,49.36,49.22,49.22,25100.0,34.6112,34.6393,34.5411,34.5411,25100.0
2008-12-02 12:40:00,49.23,49.26,49.16,49.23,28500.0,34.5481,34.5691,34.499,34.5481,28500.0
2008-12-02 12:45:00,49.22,49.31,49.16,49.25,17400.0,34.5411,34.6042,34.499,34.5621,17400.0
2008-12-02 12:50:00,49.24,49.27,49.13,49.21,26600.0,34.5551,34.5762,34.4779,34.534,26600.0
2008-12-02 12:55:00,49.19,49.33,49.17,49.28,17300.0,34.52,34.6183,34.506,34.5832,17300.0
2008-12-02 13:00:00,49.28,49.38,49.21,49.35,32600.0,34.5832,34.6533,34.534,34.6323,32600.0
2008-12-02 13:05:00,49.35,49.35,49.19,49.23,28700.0,34.6323,34.6323,34.52,34.5481,28700.0
2008-12-02 13:10:00,49.22,49.44,49.19,49.42,21900.0,34.5411,34.6955,34.52,34.6814,21900.0
2008-12-02 13:15:00,49.42,49.56,49.4,49.42,24500.0,34.6814,34.7797,34.6674,34.6814,24500.0
2008-12-02 13:20:00,49.4,49.44,49.35,49.37,24300.0,34.6674,34.6955,34.6323,34.6463,24300.0
2008-12-02 13:25:00,49.34,49.47,49.33,49.43,25200.0,34.6253,34.7165,34.6183,34.6884,25200.0
2008-12-02 13:30:00,49.4,49.42,49.15,49.31,61700.0,34.6674,34.6814,34.4919,34.6042,61700.0
2008-12-02 13:35:00,49.32,49.44,49.29,49.42,38000.0,34.6112,34.6955,34.5902,34.6814,38000.0
2008-12-02 13:40:00,49.42,49.61,49.38,49.57,42100.0,34.6814,34.8148,34.6533,34.7867,42100.0
2008-12-02 13:45:00,49.57,49.78,49.57,49.61,61800.0,34.7867,34.9341,34.7867,34.8148,61800.0
2008-12-02 13:50:00,49.61,49.63,49.48,49.5,58900.0,34.8148,34.8288,34.7235,34.7376,58900.0
2008-12-02 13:55:00,49.48,49.48,49.27,49.39,61000.0,34.7235,34.7235,34.5762,34.6604,61000.0
2008-12-02 14:00:00,49.37,49.41,49.16,49.16,69700.0,34.6463,34.6744,34.499,34.499,69700.0
2008-12-02 14:05:00,49.17,49.17,49.0,49.08,113900.0,34.506,34.506,34.3867,34.4428,113900.0
2008-12-02 14:10:00,49.07,49.11,48.83,49.07,122100.0,34.4358,34.4639,34.2674,34.4358,122100.0
2008-12-02 14:15:00,49.07,49.15,48.93,49.0,67300.0,34.4358,34.4919,34.3375,34.3867,67300.0
2008-12-02 14:20:00,48.99,49.1,48.9,49.1,90300.0,34.3797,34.4569,34.3165,34.4569,90300.0
2008-12-02 14:25:00,49.09,49.15,48.95,49.15,85200.0,34.4498,34.4919,34.3516,34.4919,85200.0
2008-12-02 14:30:00,49.15,49.19,48.98,49.04,120100.0,34.4919,34.52,34.3726,34.4147,120100.0
2008-12-02 14:35:00,49.02,49.09,48.88,49.04,49700.0,34.4007,34.4498,34.3025,34.4147,49700.0
2008-12-02 14:40:00,49.02,49.1,48.95,49.03,34900.0,34.4007,34.4569,34.3516,34.4077,34900.0
2008-12-02 14:45:00,49.02,49.07,48.93,49.0,51000.0,34.4007,34.4358,34.3375,34.3867,51000.0
2008-12-02 14:50:00,49.0,49.28,48.97,49.09,78400.0,34.3867,34.5832,34.3656,34.4498,78400.0
2008-12-02 14:55:00,49.09,49.36,49.07,49.3,60500.0,34.4498,34.6393,34.4358,34.5972,60500.0
2008-12-02 15:00:00,49.3,49.41,49.24,49.34,91500.0,34.5972,34.6744,34.5551,34.6253,91500.0
2008-12-02 15:05:00,49.36,49.41,49.07,49.28,113600.0,34.6393,34.6744,34.4358,34.5832,113600.0
2008-12-02 15:10:00,49.26,49.43,49.24,49.34,70900.0,34.5691,34.6884,34.5551,34.6253,70900.0
2008-12-02 15:15:00,49.33,49.69,49.33,49.62,111000.0,34.6183,34.8709,34.6183,34.8218,111000.0
2008-12-02 15:20:00,49.62,49.75,49.5,49.69,104900.0,34.8218,34.913,34.7376,34.8709,104900.0
2008-12-02 15:25:00,49.74,49.88,49.61,49.81,53100.0,34.906,35.0042,34.8148,34.9551,53100.0
2008-12-02 15:30:00,49.82,50.02,49.77,50.0,95600.0,34.9621,35.1025,34.927,35.0884,95600.0
2008-12-02 15:35:00,50.0,50.14,49.7,49.72,105500.0,35.0884,35.1867,34.8779,34.8919,105500.0
2008-12-02 15:40:00,49.72,50.01,49.61,49.83,72500.0,34.8919,35.0955,34.8148,34.9691,72500.0
2008-12-02 15:45:00,49.84,49.98,49.58,49.66,76300.0,34.9762,35.0744,34.7937,34.8498,76300.0
2008-12-02 15:50:00,49.67,50.06,49.45,49.94,119500.0,34.8569,35.1305,34.7025,35.0463,119500.0
2008-12-02 15:55:00,49.96,50.2,49.91,49.98,306000.0,35.0604,35.2288,35.0253,35.0744,306000.0
2008-12-03 09:30:00,48.99,49.08,48.73,49.0,167100.0,34.3797,34.4428,34.1972,34.3867,167100.0
2008-12-03 09:35:00,49.0,49.94,48.81,49.87,211600.0,34.3867,35.0463,34.2533,34.9972,211600.0
2008-12-03 09:40:00,49.87,50.0,49.0,49.97,184100.0,34.9972,35.0884,34.3867,35.0674,184100.0
2008-12-03 09:45:00,49.96,49.99,49.25,49.4,155800.0,35.0604,35.0814,34.5621,34.6674,155800.0
2008-12-03 09:50:00,49.4,49.71,49.38,49.64,95800.0,34.6674,34.8849,34.6533,34.8358,95800.0
2008-12-03 09:55:00,49.6,49.65,49.43,49.6,55400.0,34.8077,34.8428,34.6884,34.8077,55400.0
2008-12-03 10:00:00,49.57,49.83,49.48,49.81,118900.0,34.7867,34.9691,34.7235,34.9551,118900.0
2008-12-03 10:05:00,49.83,50.0,49.71,49.96,85700.0,34.9691,35.0884,34.8849,35.0604,85700.0
2008-12-03 10:10:00,49.93,50.29,49.84,50.28,69800.0,35.0393,35.292,34.9762,35.2849,69800.0
2008-12-03 10:15:00,50.27,50.41,50.0,50.03,145700.0,35.2779,35.3762,35.0884,35.1095,145700.0
2008-12-03 10:20:00,50.01,50.2,50.01,50.14,46200.0,35.0955,35.2288,35.0955,35.1867,46200.0
2008-12-03 10:25:00,50.14,50.4,50.1,50.38,100200.0,35.1867,35.3691,35.1586,35.3551,100200.0
2008-12-03 10:30:00,50.4,50.66,50.4,50.6,84800.0,35.3691,35.5516,35.3691,35.5095,84800.0
2008-12-03 10:35:00,50.64,50.86,50.5,50.81,140400.0,35.5376,35.692,35.4393,35.6569,140400.0
2008-12-03 10:40:00,50.81,50.86,50.7,50.82,82100.0,35.6569,35.692,35.5797,35.6639,82100.0
2008-12-03 10:45:00,50.83,50.88,50.6,50.85,78800.0,35.6709,35.706,35.5095,35.6849,78800.0
2008-12-03 10:50:00,50.83,51.05,50.81,51.02,87700.0,35.6709,35.8253,35.6569,35.8042,87700.0
2008-12-03 10:55:00,51.03,51.88,51.03,51.68,171800.0,35.8113,36.4078,35.8113,36.2674,171800.0
2008-12-03 11:00:00,51.66,51.73,51.42,51.44,50900.0,36.2534,36.3025,36.085,36.099,50900.0
2008-12-03 11:05:00,51.45,51.55,51.1,51.14,70700.0,36.106,36.1762,35.8604,35.8885,70700.0
2008-12-03 11:10:00,51.16,51.95,51.16,51.84,128000.0,35.9025,36.4569,35.9025,36.3797,128000.0
2008-12-03 11:15:00,51.82,52.22,51.8,51.99,118200.0,36.3657,36.6464,36.3516,36.485,118200.0
2008-12-03 11:20:00,51.96,51.98,51.64,51.76,111600.0,36.4639,36.4779,36.2393,36.3236,111600.0
2008-12-03 11:25:00,51.71,51.84,51.24,51.33,88800.0,36.2885,36.3797,35.9586,36.0218,88800.0
2008-12-03 11:30:00,51.32,51.69,51.27,51.4,71200.0,36.0148,36.2744,35.9797,36.0709,71200.0
2008-12-03 11:35:00,51.36,51.45,51.17,51.4,46400.0,36.0428,36.106,35.9095,36.0709,46400.0
2008-12-03 11:40:00,51.37,51.83,51.37,51.73,107000.0,36.0499,36.3727,36.0499,36.3025,107000.0
2008-12-03 11:45:00,51.7,51.7,51.49,51.63,59400.0,36.2814,36.2814,36.1341,36.2323,59400.0
2008-12-03 11:50:00,51.65,51.93,51.61,51.91,58500.0,36.2464,36.4429,36.2183,36.4288,58500.0
2008-12-03 11:55:00,51.91,52.21,51.9,52.13,109200.0,36.4288,36.6394,36.4218,36.5832,109200.0
2008-12-03 12:00:00,52.11,52.11,51.61,51.62,35200.0,36.5692,36.5692,36.2183,36.2253,35200.0
2008-12-03 12:05:00,51.62,51.68,51.26,51.37,39500.0,36.2253,36.2674,35.9727,36.0499,39500.0
2008-12-03 12:10:00,51.38,51.56,51.36,51.36,27000.0,36.0569,36.1832,36.0428,36.0428,27000.0
2008-12-03 12:15:00,51.35,51.6,51.35,51.45,79200.0,36.0358,36.2113,36.0358,36.106,79200.0
2008-12-03 12:20:00,51.44,51.52,51.36,51.44,45000.0,36.099,36.1551,36.0428,36.099,45000.0
2008-12-03 12:25:00,51.45,51.69,51.45,51.68,36200.0,36.106,36.2744,36.106,36.2674,36200.0
2008-12-03 12:30:00,51.68,51.98,51.67,51.91,66400.0,36.2674,36.4779,36.2604,36.4288,66400.0
2008-12-03 12:35:00,51.89,52.0,51.86,51.93,55600.0,36.4148,36.492,36.3937,36.4429,55600.0
2008-12-03 12:40:00,51.95,51.99,51.61,51.63,22400.0,36.4569,36.485,36.2183,36.2323,22400.0
2008-12-03 12:45:00,51.61,51.78,51.54,51.59,25900.0,36.2183,36.3376,36.1692,36.2043,25900.0
2008-12-03 12:50:00,51.61,51.61,51.35,51.45,31100.0,36.2183,36.2183,36.0358,36.106,31100.0
2008-12-03 12:55:00,51.46,51.65,51.45,51.62,55900.0,36.113,36.2464,36.106,36.2253,55900.0
2008-12-03 13:00:00,51.63,51.67,51.39,51.42,50900.0,36.2323,36.2604,36.0639,36.085,50900.0
2008-12-03 13:05:00,51.41,51.44,51.21,51.23,24700.0,36.0779,36.099,35.9376,35.9516,24700.0
2008-12-03 13:10:00,51.24,51.34,51.18,51.27,27600.0,35.9586,36.0288,35.9165,35.9797,27600.0
2008-12-03 13:15:00,51.27,51.39,51.23,51.3,27800.0,35.9797,36.0639,35.9516,36.0007,27800.0
2008-12-03 13:20:00,51.31,51.5,51.31,51.36,99000.0,36.0078,36.1411,36.0078,36.0428,99000.0
2008-12-03 13:25:00,51.39,51.41,51.03,51.12,37200.0,36.0639,36.0779,35.8113,35.8744,37200.0
2008-12-03 13:30:00,51.11,51.11,50.9,51.0,46700.0,35.8674,35.8674,35.72,35.7902,46700.0
2008-12-03 13:35:00,50.99,51.1,50.89,50.89,39700.0,35.7832,35.8604,35.713,35.713,39700.0
2008-12-03 13:40:00,50.91,50.93,50.65,50.74,74000.0,35.7271,35.7411,35.5446,35.6078,74000.0
2008-12-03 13:45:00,50.77,50.77,50.4,50.5,88200.0,35.6288,35.6288,35.3691,35.4393,88200.0
2008-12-03 13:50:00,50.5,50.59,50.45,50.45,74300.0,35.4393,35.5025,35.4042,35.4042,74300.0
2008-12-03 13:55:00,50.45,50.51,50.36,50.51,56600.0,35.4042,35.4463,35.3411,35.4463,56600.0
2008-12-03 14:00:00,50.51,50.73,50.49,50.63,104500.0,35.4463,35.6007,35.4323,35.5306,104500.0
2008-12-03 14:05:00,50.62,50.64,50.24,50.28,146500.0,35.5235,35.5376,35.2569,35.2849,146500.0
2008-12-03 14:10:00,50.29,50.64,50.27,50.42,133200.0,35.292,35.5376,35.2779,35.3832,133200.0
2008-12-03 14:15:00,50.41,50.75,50.36,50.71,108100.0,35.3762,35.6148,35.3411,35.5867,108100.0
2008-12-03 14:20:00,50.69,50.85,50.65,50.71,85700.0,35.5727,35.6849,35.5446,35.5867,85700.0
2008-12-03 14:25:00,50.72,51.26,50.72,51.12,105400.0,35.5937,35.9727,35.5937,35.8744,105400.0
2008-12-03 14:30:00,51.1,51.43,51.1,51.23,140800.0,35.8604,36.092,35.8604,35.9516,140800.0
2008-12-03 14:35:00,51.28,51.32,51.04,51.06,86600.0,35.9867,36.0148,35.8183,35.8323,86600.0
2008-12-03 14:40:00,51.04,51.17,50.87,51.04,92300.0,35.8183,35.9095,35.699,35.8183,92300.0
2008-12-03 14:45:00,51.05,51.33,51.04,51.22,91000.0,35.8253,36.0218,35.8183,35.9446,91000.0
2008-12-03 14:50:00,51.23,51.42,51.07,51.11,70300.0,35.9516,36.085,35.8393,35.8674,70300.0
2008-12-03 14:55:00,51.1,51.18,50.84,50.89,49100.0,35.8604,35.9165,35.6779,35.713,49100.0
2008-12-03 15:00:00,50.89,50.97,50.45,50.76,88400.0,35.713,35.7692,35.4042,35.6218,88400.0
2008-12-03 15:05:00,50.74,51.11,50.74,50.97,89900.0,35.6078,35.8674,35.6078,35.7692,89900.0
2008-12-03 15:10:00,50.96,51.06,50.68,50.76,92900.0,35.7621,35.8323,35.5656,35.6218,92900.0
2008-12-03 15:15:00,50.74,50.83,50.28,50.61,124300.0,35.6078,35.6709,35.2849,35.5165,124300.0
2008-12-03 15:20:00,50.62,50.85,50.46,50.52,148800.0,35.5235,35.6849,35.4113,35.4534,148800.0
2008-12-03 15:25:00,50.51,50.77,50.42,50.57,174600.0,35.4463,35.6288,35.3832,35.4885,174600.0
2008-12-03 15:30:00,50.58,50.7,50.41,50.63,137300.0,35.4955,35.5797,35.3762,35.5306,137300.0
2008-12-03 15:35:00,50.63,51.0,50.63,50.91,183700.0,35.5306,35.7902,35.5306,35.7271,183700.0
2008-12-03 15:40:00,50.9,51.47,50.9,51.22,199600.0,35.72,36.12,35.72,35.9446,199600.0
2008-12-03 15:45:00,51.23,51.29,51.0,51.16,182600.0,35.9516,35.9937,35.7902,35.9025,182600.0
2008-12-03 15:50:00,51.18,51.43,51.07,51.37,180700.0,35.9165,36.092,35.8393,36.0499,180700.0
2008-12-03 15:55:00,51.37,51.42,51.16,51.41,312100.0,36.0499,36.085,35.9025,36.0779,312100.0
2008-12-04 09:30:00,51.01,51.98,50.43,51.86,241600.0,35.7972,36.4779,35.3902,36.3937,241600.0
2008-12-04 09:35:00,51.86,52.12,51.76,51.98,213700.0,36.3937,36.5762,36.3236,36.4779,213700.0
2008-12-04 09:40:00,51.94,52.38,51.94,52.11,126400.0,36.4499,36.7587,36.4499,36.5692,126400.0
2008-12-04 09:45:00,52.1,52.31,51.97,52.06,142300.0,36.5622,36.7095,36.4709,36.5341,142300.0
2008-12-04 09:50:00,52.1,52.53,52.09,52.4,143100.0,36.5622,36.8639,36.5551,36.7727,143100.0
2008-12-04 09:55:00,52.36,52.36,52.03,52.08,135800.0,36.7446,36.7446,36.513,36.5481,135800.0
2008-12-04 10:00:00,52.08,52.36,51.98,52.01,165600.0,36.5481,36.7446,36.4779,36.499,165600.0
2008-12-04 10:05:00,52.01,52.09,51.78,51.84,154500.0,36.499,36.5551,36.3376,36.3797,154500.0
2008-12-04 10:10:00,51.86,52.15,51.73,52.0,248200.0,36.3937,36.5972,36.3025,36.492,248200.0
2008-12-04 10:15:00,52.0,52.05,51.69,51.69,118500.0,36.492,36.5271,36.2744,36.2744,118500.0
2008-12-04 10:20:00,51.72,52.02,51.62,51.77,104200.0,36.2955,36.506,36.2253,36.3306,104200.0
2008-12-04 10:25:00,51.78,51.9,51.63,51.63,90600.0,36.3376,36.4218,36.2323,36.2323,90600.0
2008-12-04 10:30:00,51.64,51.66,51.17,51.47,211600.0,36.2393,36.2534,35.9095,36.12,211600.0
2008-12-04 10:35:00,51.48,51.86,51.3,51.79,145100.0,36.1271,36.3937,36.0007,36.3446,145100.0
2008-12-04 10:40:00,51.79,51.87,51.55,51.55,88300.0,36.3446,36.4007,36.1762,36.1762,88300.0
2008-12-04 10:45:00,51.56,51.71,51.37,51.52,74700.0,36.1832,36.2885,36.0499,36.1551,74700.0
2008-12-04 10:50:00,51.51,51.8,51.33,51.76,88800.0,36.1481,36.3516,36.0218,36.3236,88800.0
2008-12-04 10:55:00,51.76,51.93,51.73,51.74,66800.0,36.3236,36.4429,36.3025,36.3095,66800.0
2008-12-04 11:00:00,51.74,51.94,51.68,51.87,46300.0,36.3095,36.4499,36.2674,36.4007,46300.0
2008-12-04 11:05:00,51.85,51.94,51.59,51.66,62000.0,36.3867,36.4499,36.2043,36.2534,62000.0
2008-12-04 11:10:00,51.66,51.83,51.41,51.75,83600.0,36.2534,36.3727,36.0779,36.3165,83600.0
2008-12-04 11:15:00,51.74,51.89,51.56,51.68,59900.0,36.3095,36.4148,36.1832,36.2674,59900.0
2008-12-04 11:20:00,51.67,52.12,51.57,52.1,88300.0,36.2604,36.5762,36.1902,36.5622,88300.0
2008-12-04 11:25:00,52.08,52.25,51.97,52.19,116000.0,36.5481,36.6674,36.4709,36.6253,116000.0
2008-12-04 11:30:00,52.17,52.18,51.82,52.01,61300.0,36.6113,36.6183,36.3657,36.499,61300.0
2008-12-04 11:35:00,52.02,52.06,51.73,51.97,105000.0,36.506,36.5341,36.3025,36.4709,105000.0
2008-12-04 11:40:00,51.96,52.02,51.74,51.75,97300.0,36.4639,36.506,36.3095,36.3165,97300.0
2008-12-04 11:45:00,51.72,51.89,51.71,51.85,56200.0,36.2955,36.4148,36.2885,36.3867,56200.0
2008-12-04 11:50:00,51.83,51.91,51.73,51.91,57700.0,36.3727,36.4288,36.3025,36.4288,57700.0
2008-12-04 11:55:00,51.9,52.06,51.73,51.84,74600.0,36.4218,36.5341,36.3025,36.3797,74600.0
2008-12-04 12:00:00,51.84,51.9,51.65,51.76,45700.0,36.3797,36.4218,36.2464,36.3236,45700.0
2008-12-04 12:05:00,51.74,51.79,51.59,51.78,24700.0,36.3095,36.3446,36.2043,36.3376,24700.0
2008-12-04 12:10:00,51.79,51.92,51.78,51.91,49800.0,36.3446,36.4358,36.3376,36.4288,49800.0
2008-12-04 12:15:00,51.9,51.93,51.81,51.82,98900.0,36.4218,36.4429,36.3586,36.3657,98900.0
2008-12-04 12:20:00,51.81,51.87,51.75,51.84,121600.0,36.3586,36.4007,36.3165,36.3797,121600.0
2008-12-04 12:25:00,51.83,51.87,51.77,51.82,71200.0,36.3727,36.4007,36.3306,36.3657,71200.0
2008-12-04 12:30:00,51.84,52.17,51.78,52.14,64600.0,36.3797,36.6113,36.3376,36.5902,64600.0
2008-12-04 12:35:00,52.11,52.34,52.03,52.27,41500.0,36.5692,36.7306,36.513,36.6815,41500.0
2008-12-04 12:40:00,52.26,52.47,52.26,52.43,59200.0,36.6744,36.8218,36.6744,36.7937,59200.0
2008-12-04 12:45:00,52.43,52.49,52.37,52.39,40500.0,36.7937,36.8358,36.7516,36.7657,40500.0
2008-12-04 12:50:00,52.4,52.41,52.2,52.3,101900.0,36.7727,36.7797,36.6323,36.7025,101900.0
2008-12-04 12:55:00,52.28,52.36,52.26,52.32,108800.0,36.6885,36.7446,36.6744,36.7165,108800.0
2008-12-04 13:00:00,52.34,52.35,52.12,52.26,87700.0,36.7306,36.7376,36.5762,36.6744,87700.0
2008-12-04 13:05:00,52.24,52.34,52.21,52.21,29400.0,36.6604,36.7306,36.6394,36.6394,29400.0
2008-12-04 13:10:00,52.21,52.31,51.96,52.03,83500.0,36.6394,36.7095,36.4639,36.513,83500.0
2008-12-04 13:15:00,52.03,52.16,51.98,52.11,43300.0,36.513,36.6043,36.4779,36.5692,43300.0
2008-12-04 13:20:00,52.09,52.17,52.03,52.06,85600.0,36.5551,36.6113,36.513,36.5341,85600.0
2008-12-04 13:25:00,52.08,52.16,51.98,51.99,63300.0,36.5481,36.6043,36.4779,36.485,63300.0
2008-12-04 13:30:00,51.97,52.27,51.97,52.26,39900.0,36.4709,36.6815,36.4709,36.6744,39900.0
2008-12-04 13:35:00,52.26,52.38,52.19,52.28,39300.0,36.6744,36.7587,36.6253,36.6885,39300.0
2008-12-04 13:40:00,52.29,52.33,52.18,52.23,31700.0,36.6955,36.7236,36.6183,36.6534,31700.0
2008-12-04 13:45:00,52.21,52.39,52.21,52.33,51200.0,36.6394,36.7657,36.6394,36.7236,51200.0
2008-12-04 13:50:00,52.3,52.52,52.27,52.43,57500.0,36.7025,36.8569,36.6815,36.7937,57500.0
2008-12-04 13:55:00,52.42,52.5,52.35,52.42,37500.0,36.7867,36.8429,36.7376,36.7867,37500.0
2008-12-04 14:00:00,52.41,52.63,52.38,52.54,44100.0,36.7797,36.9341,36.7587,36.8709,44100.0
2008-12-04 14:05:00,52.52,52.9,52.52,52.84,152100.0,36.8569,37.1236,36.8569,37.0815,152100.0
2008-12-04 14:10:00,52.86,53.0,52.75,52.78,61800.0,37.0955,37.1937,37.0183,37.0394,61800.0
2008-12-04 14:15:00,52.77,52.8,52.54,52.75,72400.0,37.0323,37.0534,36.8709,37.0183,72400.0
2008-12-04 14:20:00,52.76,52.98,52.69,52.89,76600.0,37.0253,37.1797,36.9762,37.1166,76600.0
2008-12-04 14:25:00,52.88,52.97,52.77,52.93,130800.0,37.1095,37.1727,37.0323,37.1446,130800.0
2008-12-04 14:30:00,52.92,53.19,52.91,53.16,107400.0,37.1376,37.3271,37.1306,37.306,107400.0
2008-12-04 14:35:00,53.18,53.33,53.09,53.18,65800.0,37.3201,37.4253,37.2569,37.3201,65800.0
2008-12-04 14:40:00,53.17,53.35,53.16,53.17,120800.0,37.313,37.4394,37.306,37.313,120800.0
2008-12-04 14:45:00,53.17,53.17,52.87,53.06,103100.0,37.313,37.313,37.1025,37.2359,103100.0
2008-12-04 14:50:00,53.06,53.21,52.99,53.09,87500.0,37.2359,37.3411,37.1867,37.2569,87500.0
2008-12-04 14:55:00,53.11,53.29,53.06,53.1,86500.0,37.2709,37.3973,37.2359,37.2639,86500.0
2008-12-04 15:00:00,53.13,53.13,52.47,52.49,119200.0,37.285,37.285,36.8218,36.8358,119200.0
2008-12-04 15:05:00,52.47,52.58,52.12,52.58,229400.0,36.8218,36.899,36.5762,36.899,229400.0
2008-12-04 15:10:00,52.56,52.68,52.42,52.54,311800.0,36.885,36.9692,36.7867,36.8709,311800.0
2008-12-04 15:15:00,52.57,52.66,52.3,52.49,254900.0,36.892,36.9551,36.7025,36.8358,254900.0
2008-12-04 15:20:00,52.5,52.54,52.03,52.13,381200.0,36.8429,36.8709,36.513,36.5832,381200.0
2008-12-04 15:25:00,52.14,52.37,52.13,52.16,289000.0,36.5902,36.7516,36.5832,36.6043,289000.0
2008-12-04 15:30:00,52.16,52.3,52.09,52.22,289200.0,36.6043,36.7025,36.5551,36.6464,289200.0
2008-12-04 15:35:00,52.23,52.26,51.97,52.04,261100.0,36.6534,36.6744,36.4709,36.5201,261100.0
2008-12-04 15:40:00,52.05,52.74,51.99,52.57,257900.0,36.5271,37.0113,36.485,36.892,257900.0
2008-12-04 15:45:00,52.58,52.59,52.27,52.39,243700.0,36.899,36.906,36.6815,36.7657,243700.0
2008-12-04 15:50:00,52.4,52.4,52.11,52.35,391000.0,36.7727,36.7727,36.5692,36.7376,391000.0
2008-12-04 15:55:00,52.36,52.88,52.25,52.78,279000.0,36.7446,37.1095,36.6674,37.0394,279000.0
2008-12-05 09:30:00,52.17,52.66,52.03,52.32,97300.0,36.6113,36.9551,36.513,36.7165,97300.0
2008-12-05 09:35:00,52.33,52.7,51.89,52.7,112500.0,36.7236,36.9832,36.4148,36.9832,112500.0
2008-12-05 09:40:00,52.64,52.78,52.41,52.5,92800.0,36.9411,37.0394,36.7797,36.8429,92800.0
2008-12-05 09:45:00,52.44,52.55,51.86,52.0,79900.0,36.8008,36.878,36.3937,36.492,79900.0
2008-12-05 09:50:00,51.99,52.46,51.99,52.26,68800.0,36.485,36.8148,36.485,36.6744,68800.0
2008-12-05 09:55:00,52.26,52.46,52.09,52.39,80900.0,36.6744,36.8148,36.5551,36.7657,80900.0
2008-12-05 10:00:00,52.39,52.49,52.24,52.34,177700.0,36.7657,36.8358,36.6604,36.7306,177700.0
2008-12-05 10:05:00,52.35,52.46,52.17,52.31,88200.0,36.7376,36.8148,36.6113,36.7095,88200.0
2008-12-05 10:10:00,52.27,52.37,52.12,52.24,73200.0,36.6815,36.7516,36.5762,36.6604,73200.0
2008-12-05 10:15:00,52.21,52.43,52.21,52.37,76500.0,36.6394,36.7937,36.6394,36.7516,76500.0
2008-12-05 10:20:00,52.38,52.41,52.23,52.36,95900.0,36.7587,36.7797,36.6534,36.7446,95900.0
2008-12-05 10:25:00,52.36,52.59,52.3,52.31,47400.0,36.7446,36.906,36.7025,36.7095,47400.0
2008-12-05 10:30:00,52.3,52.55,52.3,52.51,85800.0,36.7025,36.878,36.7025,36.8499,85800.0
2008-12-05 10:35:00,52.51,52.55,52.38,52.47,66200.0,36.8499,36.878,36.7587,36.8218,66200.0
2008-12-05 10:40:00,52.48,52.49,52.24,52.3,150000.0,36.8288,36.8358,36.6604,36.7025,150000.0
2008-12-05 10:45:00,52.29,52.45,52.24,52.37,54300.0,36.6955,36.8078,36.6604,36.7516,54300.0
2008-12-05 10:50:00,52.37,52.75,52.29,52.75,70400.0,36.7516,37.0183,36.6955,37.0183,70400.0
2008-12-05 10:55:00,52.74,53.12,52.73,53.04,87600.0,37.0113,37.278,37.0043,37.2218,87600.0
2008-12-05 11:00:00,53.04,53.05,52.8,52.81,74000.0,37.2218,37.2288,37.0534,37.0604,74000.0
2008-12-05 11:05:00,52.82,52.99,52.73,52.89,82100.0,37.0674,37.1867,37.0043,37.1166,82100.0
2008-12-05 11:10:00,52.91,53.06,52.82,53.04,94700.0,37.1306,37.2359,37.0674,37.2218,94700.0
2008-12-05 11:15:00,53.03,53.21,52.95,53.2,93600.0,37.2148,37.3411,37.1587,37.3341,93600.0
2008-12-05 11:20:00,53.2,53.25,52.99,53.06,51800.0,37.3341,37.3692,37.1867,37.2359,51800.0
2008-12-05 11:25:00,53.03,53.19,52.99,53.09,43000.0,37.2148,37.3271,37.1867,37.2569,43000.0
2008-12-05 11:30:00,53.08,53.19,52.98,53.12,59900.0,37.2499,37.3271,37.1797,37.278,59900.0
2008-12-05 11:35:00,53.12,53.35,52.95,53.34,60500.0,37.278,37.4394,37.1587,37.4324,60500.0
2008-12-05 11:40:00,53.34,53.48,53.18,53.36,55500.0,37.4324,37.5306,37.3201,37.4464,55500.0
2008-12-05 11:45:00,53.37,53.38,53.04,53.07,40700.0,37.4534,37.4604,37.2218,37.2429,40700.0
2008-12-05 11:50:00,53.07,53.29,53.05,53.1,72300.0,37.2429,37.3973,37.2288,37.2639,72300.0
2008-12-05 11:55:00,53.12,53.27,53.05,53.23,57500.0,37.278,37.3832,37.2288,37.3552,57500.0
2008-12-05 12:00:00,53.25,53.31,53.06,53.21,50100.0,37.3692,37.4113,37.2359,37.3411,50100.0
2008-12-05 12:05:00,53.2,53.41,53.14,53.4,44900.0,37.3341,37.4815,37.292,37.4745,44900.0
2008-12-05 12:10:00,53.36,53.45,53.29,53.37,52700.0,37.4464,37.5095,37.3973,37.4534,52700.0
2008-12-05 12:15:00,53.36,53.39,53.22,53.37,32600.0,37.4464,37.4674,37.3481,37.4534,32600.0
2008-12-05 12:20:00,53.37,53.46,53.29,53.35,42300.0,37.4534,37.5166,37.3973,37.4394,42300.0
2008-12-05 12:25:00,53.34,53.48,53.31,53.48,46200.0,37.4324,37.5306,37.4113,37.5306,46200.0
2008-12-05 12:30:00,53.47,53.48,53.14,53.15,88300.0,37.5236,37.5306,37.292,37.299,88300.0
2008-12-05 12:35:00,53.17,53.28,53.1,53.22,32600.0,37.313,37.3902,37.2639,37.3481,32600.0
2008-12-05 12:40:00,53.21,53.35,53.18,53.35,58200.0,37.3411,37.4394,37.3201,37.4394,58200.0
2008-12-05 12:45:00,53.35,53.46,53.25,53.41,57400.0,37.4394,37.5166,37.3692,37.4815,57400.0
2008-12-05 12:50:00,53.41,53.47,53.3,53.42,30800.0,37.4815,37.5236,37.4043,37.4885,30800.0
2008-12-05 12:55:00,53.42,53.58,53.3,53.56,48600.0,37.4885,37.6008,37.4043,37.5867,48600.0
2008-12-05 13:00:00,53.57,53.75,53.54,53.73,56000.0,37.5938,37.7201,37.5727,37.706,56000.0
2008-12-05 13:05:00,53.75,53.9,53.62,53.78,31800.0,37.7201,37.8253,37.6288,37.7411,31800.0
2008-12-05 13:10:00,53.77,53.95,53.77,53.81,44000.0,37.7341,37.8604,37.7341,37.7622,44000.0
2008-12-05 13:15:00,53.85,53.92,53.63,53.68,31800.0,37.7903,37.8394,37.6359,37.671,31800.0
2008-12-05 13:20:00,53.69,53.9,53.67,53.82,62400.0,37.678,37.8253,37.6639,37.7692,62400.0
2008-12-05 13:25:00,53.82,53.93,53.74,53.8,49700.0,37.7692,37.8464,37.7131,37.7552,49700.0
2008-12-05 13:30:00,53.75,53.97,53.73,53.92,45200.0,37.7201,37.8745,37.706,37.8394,45200.0
2008-12-05 13:35:00,53.94,53.94,53.77,53.85,66400.0,37.8534,37.8534,37.7341,37.7903,66400.0
2008-12-05 13:40:00,53.87,53.94,53.73,53.91,44000.0,37.8043,37.8534,37.706,37.8324,44000.0
2008-12-05 13:45:00,53.94,54.24,53.87,54.18,108200.0,37.8534,38.0639,37.8043,38.0218,108200.0
2008-12-05 13:50:00,54.19,54.46,54.17,54.43,93400.0,38.0289,38.2183,38.0148,38.1973,93400.0
2008-12-05 13:55:00,54.42,54.79,54.35,54.35,132300.0,38.1903,38.4499,38.1411,38.1411,132300.0
2008-12-05 14:00:00,54.35,54.43,54.15,54.33,119600.0,38.1411,38.1973,38.0008,38.1271,119600.0
2008-12-05 14:05:00,54.36,54.43,53.93,53.98,112800.0,38.1482,38.1973,37.8464,37.8815,112800.0
2008-12-05 14:10:00,53.98,54.12,53.88,54.09,72500.0,37.8815,37.9797,37.8113,37.9587,72500.0
2008-12-05 14:15:00,54.11,54.2,53.92,54.02,122600.0,37.9727,38.0359,37.8394,37.9096,122600.0
2008-12-05 14:20:00,54.05,54.26,53.99,54.22,125900.0,37.9306,38.078,37.8885,38.0499,125900.0
2008-12-05 14:25:00,54.23,54.36,54.11,54.25,115400.0,38.0569,38.1482,37.9727,38.071,115400.0
2008-12-05 14:30:00,54.22,54.48,54.17,54.47,84400.0,38.0499,38.2324,38.0148,38.2253,84400.0
2008-12-05 14:35:00,54.47,54.89,54.4,54.89,131700.0,38.2253,38.5201,38.1762,38.5201,131700.0
2008-12-05 14:40:00,54.89,55.2,54.87,55.1,183500.0,38.5201,38.7376,38.5061,38.6675,183500.0
2008-12-05 14:45:00,55.1,55.29,54.87,55.28,213700.0,38.6675,38.8008,38.5061,38.7938,213700.0
2008-12-05 14:50:00,55.29,55.41,55.05,55.21,256000.0,38.8008,38.885,38.6324,38.7447,256000.0
2008-12-05 14:55:00,55.2,55.33,54.92,55.0,235000.0,38.7376,38.8289,38.5411,38.5973,235000.0
2008-12-05 15:00:00,55.0,55.03,54.71,54.79,226300.0,38.5973,38.6183,38.3938,38.4499,226300.0
2008-12-05 15:05:00,54.8,54.92,54.49,54.78,214900.0,38.4569,38.5411,38.2394,38.4429,214900.0
2008-12-05 15:10:00,54.77,55.13,54.7,55.05,175000.0,38.4359,38.6885,38.3868,38.6324,175000.0
2008-12-05 15:15:00,55.05,55.33,55.02,55.22,136400.0,38.6324,38.8289,38.6113,38.7517,136400.0
2008-12-05 15:20:00,55.18,55.21,54.84,55.07,114200.0,38.7236,38.7447,38.485,38.6464,114200.0
2008-12-05 15:25:00,55.07,55.39,55.06,55.31,104700.0,38.6464,38.871,38.6394,38.8148,104700.0
2008-12-05 15:30:00,55.3,55.86,55.22,55.63,184700.0,38.8078,39.2008,38.7517,39.0394,184700.0
2008-12-05 15:35:00,55.6,55.8,55.47,55.76,257300.0,39.0183,39.1587,38.9271,39.1306,257300.0
2008-12-05 15:40:00,55.77,55.85,55.42,55.57,225600.0,39.1376,39.1938,38.892,38.9973,225600.0
2008-12-05 15:45:00,55.55,55.89,55.46,55.75,256400.0,38.9833,39.2219,38.9201,39.1236,256400.0
2008-12-05 15:50:00,55.74,55.82,55.48,55.56,356900.0,39.1166,39.1727,38.9341,38.9903,356900.0
2008-12-05 15:55:00,55.57,55.8,55.56,55.68,316600.0,38.9973,39.1587,38.9903,39.0745,316600.0
2008-12-08 09:30:00,55.39,55.98,54.75,54.82,202800.0,38.871,39.285,38.4218,38.471,202800.0
2008-12-08 09:35:00,54.91,55.19,54.75,54.81,212500.0,38.5341,38.7306,38.4218,38.464,212500.0
2008-12-08 09:40:00,54.81,55.1,54.65,54.7,216300.0,38.464,38.6675,38.3517,38.3868,216300.0
2008-12-08 09:45:00,54.66,55.0,54.64,54.91,124800.0,38.3587,38.5973,38.3446,38.5341,124800.0
2008-12-08 09:50:00,54.92,54.94,54.6,54.78,117500.0,38.5411,38.5552,38.3166,38.4429,117500.0
2008-12-08 09:55:00,54.8,55.36,54.8,55.21,215800.0,38.4569,38.8499,38.4569,38.7447,215800.0
2008-12-08 10:00:00,55.17,55.32,54.93,54.97,231800.0,38.7166,38.8219,38.5482,38.5762,231800.0
2008-12-08 10:05:00,54.96,55.22,54.87,55.2,162000.0,38.5692,38.7517,38.5061,38.7376,162000.0
2008-12-08 10:10:00,55.17,55.19,54.99,55.07,44400.0,38.7166,38.7306,38.5903,38.6464,44400.0
2008-12-08 10:15:00,55.08,55.19,54.85,55.04,57800.0,38.6534,38.7306,38.492,38.6254,57800.0
2008-12-08 10:20:00,55.03,55.17,54.96,55.06,82800.0,38.6183,38.7166,38.5692,38.6394,82800.0
2008-12-08 10:25:00,55.08,55.18,54.97,55.11,59700.0,38.6534,38.7236,38.5762,38.6745,59700.0
2008-12-08 10:30:00,55.13,55.2,55.0,55.14,53500.0,38.6885,38.7376,38.5973,38.6955,53500.0
2008-12-08 10:35:00,55.13,55.5,55.05,55.49,123300.0,38.6885,38.9482,38.6324,38.9412,123300.0
2008-12-08 10:40:00,55.48,55.96,55.32,55.88,163700.0,38.9341,39.271,38.8219,39.2148,163700.0
2008-12-08 10:45:00,55.9,56.27,55.71,55.71,188700.0,39.2289,39.4885,39.0955,39.0955,188700.0
2008-12-08 10:50:00,55.69,55.73,55.39,55.4,123300.0,39.0815,39.1096,38.871,38.878,123300.0
2008-12-08 10:55:00,55.4,55.71,55.4,55.71,111100.0,38.878,39.0955,38.878,39.0955,111100.0
2008-12-08 11:00:00,55.7,55.92,55.55,55.89,113200.0,39.0885,39.2429,38.9833,39.2219,113200.0
2008-12-08 11:05:00,55.89,55.93,55.59,55.61,47300.0,39.2219,39.2499,39.0113,39.0254,47300.0
2008-12-08 11:10:00,55.58,55.71,55.52,55.65,94300.0,39.0043,39.0955,38.9622,39.0534,94300.0
2008-12-08 11:15:00,55.66,55.67,55.45,55.48,133000.0,39.0605,39.0675,38.9131,38.9341,133000.0
2008-12-08 11:20:00,55.49,55.63,55.44,55.55,76800.0,38.9412,39.0394,38.9061,38.9833,76800.0
2008-12-08 11:25:00,55.55,55.56,55.28,55.38,96700.0,38.9833,38.9903,38.7938,38.864,96700.0
2008-12-08 11:30:00,55.37,55.54,55.36,55.42,60000.0,38.8569,38.9762,38.8499,38.892,60000.0
2008-12-08 11:35:00,55.43,55.52,55.24,55.27,96400.0,38.899,38.9622,38.7657,38.7868,96400.0
2008-12-08 11:40:00,55.27,55.33,55.2,55.23,39000.0,38.7868,38.8289,38.7376,38.7587,39000.0
2008-12-08 11:45:00,55.2,55.35,55.19,55.19,38000.0,38.7376,38.8429,38.7306,38.7306,38000.0
2008-12-08 11:50:00,55.19,55.23,54.97,54.98,47900.0,38.7306,38.7587,38.5762,38.5833,47900.0
2008-12-08 11:55:00,54.97,55.12,54.76,55.0,56400.0,38.5762,38.6815,38.4289,38.5973,56400.0
2008-12-08 12:00:00,55.01,55.15,54.95,54.97,37800.0,38.6043,38.7026,38.5622,38.5762,37800.0
2008-12-08 12:05:00,54.95,55.02,54.75,54.84,42800.0,38.5622,38.6113,38.4218,38.485,42800.0
2008-12-08 12:10:00,54.84,54.93,54.75,54.81,38700.0,38.485,38.5482,38.4218,38.464,38700.0
2008-12-08 12:15:00,54.83,55.06,54.8,55.02,40600.0,38.478,38.6394,38.4569,38.6113,40600.0
2008-12-08 12:20:00,55.01,55.16,54.97,55.06,25600.0,38.6043,38.7096,38.5762,38.6394,25600.0
2008-12-08 12:25:00,55.06,55.29,55.03,55.21,38600.0,38.6394,38.8008,38.6183,38.7447,38600.0
2008-12-08 12:30:00,55.18,55.28,55.06,55.08,29400.0,38.7236,38.7938,38.6394,38.6534,29400.0
2008-12-08 12:35:00,55.06,55.12,54.92,54.98,36600.0,38.6394,38.6815,38.5411,38.5833,36600.0
2008-12-08 12:40:00,54.96,55.01,54.93,55.0,27200.0,38.5692,38.6043,38.5482,38.5973,27200.0
2008-12-08 12:45:00,54.98,55.18,54.97,55.04,45500.0,38.5833,38.7236,38.5762,38.6254,45500.0
2008-12-08 12:50:00,55.05,55.14,54.84,54.84,40500.0,38.6324,38.6955,38.485,38.485,40500.0
2008-12-08 12:55:00,54.83,55.0,54.81,54.83,22300.0,38.478,38.5973,38.464,38.478,22300.0
2008-12-08 13:00:00,54.87,55.09,54.84,55.01,46500.0,38.5061,38.6604,38.485,38.6043,46500.0
2008-12-08 13:05:00,55.02,55.04,54.76,54.89,86500.0,38.6113,38.6254,38.4289,38.5201,86500.0
2008-12-08 13:10:00,54.89,55.0,54.81,54.86,27700.0,38.5201,38.5973,38.464,38.499,27700.0
2008-12-08 13:15:00,54.83,54.84,54.64,54.68,30300.0,38.478,38.485,38.3446,38.3727,30300.0
2008-12-08 13:20:00,54.7,54.7,54.54,54.66,41500.0,38.3868,38.3868,38.2745,38.3587,41500.0
2008-12-08 13:25:00,54.63,54.81,54.55,54.61,48100.0,38.3376,38.464,38.2815,38.3236,48100.0
2008-12-08 13:30:00,54.61,54.71,54.5,54.66,96700.0,38.3236,38.3938,38.2464,38.3587,96700.0
2008-12-08 13:35:00,54.66,54.97,54.65,54.93,85200.0,38.3587,38.5762,38.3517,38.5482,85200.0
2008-12-08 13:40:00,54.9,55.11,54.85,54.85,43400.0,38.5271,38.6745,38.492,38.492,43400.0
2008-12-08 13:45:00,54.86,54.87,54.7,54.74,40100.0,38.499,38.5061,38.3868,38.4148,40100.0
2008-12-08 13:50:00,54.75,54.88,54.55,54.59,32500.0,38.4218,38.5131,38.2815,38.3096,32500.0
2008-12-08 13:55:00,54.61,54.77,54.46,54.68,47100.0,38.3236,38.4359,38.2183,38.3727,47100.0
2008-12-08 14:00:00,54.68,54.82,54.6,54.8,35000.0,38.3727,38.471,38.3166,38.4569,35000.0
2008-12-08 14:05:00,54.78,54.86,54.72,54.82,70300.0,38.4429,38.499,38.4008,38.471,70300.0
2008-12-08 14:10:00,54.83,54.99,54.75,54.97,35800.0,38.478,38.5903,38.4218,38.5762,35800.0
2008-12-08 14:15:00,54.98,55.06,54.81,54.92,29800.0,38.5833,38.6394,38.464,38.5411,29800.0
2008-12-08 14:20:00,54.92,55.25,54.91,55.13,62900.0,38.5411,38.7727,38.5341,38.6885,62900.0
2008-12-08 14:25:00,55.16,55.28,55.09,55.18,29900.0,38.7096,38.7938,38.6604,38.7236,29900.0
2008-12-08 14:30:00,55.19,55.38,55.02,55.04,57500.0,38.7306,38.864,38.6113,38.6254,57500.0
2008-12-08 14:35:00,55.04,55.33,55.04,55.24,69500.0,38.6254,38.8289,38.6254,38.7657,69500.0
2008-12-08 14:40:00,55.25,55.42,55.18,55.31,40400.0,38.7727,38.892,38.7236,38.8148,40400.0
2008-12-08 14:45:00,55.3,55.59,55.14,55.4,77300.0,38.8078,39.0113,38.6955,38.878,77300.0
2008-12-08 14:50:00,55.42,55.42,55.24,55.41,49700.0,38.892,38.892,38.7657,38.885,49700.0
2008-12-08 14:55:00,55.4,55.66,55.31,55.66,39100.0,38.878,39.0605,38.8148,39.0605,39100.0
2008-12-08 15:00:00,55.65,55.69,55.31,55.5,74300.0,39.0534,39.0815,38.8148,38.9482,74300.0
2008-12-08 15:05:00,55.49,55.65,55.38,55.57,51500.0,38.9412,39.0534,38.864,38.9973,51500.0
2008-12-08 15:10:00,55.6,55.67,55.42,55.49,100200.0,39.0183,39.0675,38.892,38.9412,100200.0
2008-12-08 15:15:00,55.49,55.61,55.38,55.47,75700.0,38.9412,39.0254,38.864,38.9271,75700.0
2008-12-08 15:20:00,55.46,55.58,55.31,55.36,65500.0,38.9201,39.0043,38.8148,38.8499,65500.0
2008-12-08 15:25:00,55.36,55.41,55.28,55.3,91500.0,38.8499,38.885,38.7938,38.8078,91500.0
2008-12-08 15:30:00,55.3,55.49,55.23,55.28,247600.0,38.8078,38.9412,38.7587,38.7938,247600.0
2008-12-08 15:35:00,55.28,55.35,54.87,54.9,112500.0,38.7938,38.8429,38.5061,38.5271,112500.0
2008-12-08 15:40:00,54.91,55.08,54.84,54.92,123000.0,38.5341,38.6534,38.485,38.5411,123000.0
2008-12-08 15:45:00,54.91,54.93,54.48,54.62,205600.0,38.5341,38.5482,38.2324,38.3306,205600.0
2008-12-08 15:50:00,54.62,55.18,54.62,54.96,302800.0,38.3306,38.7236,38.3306,38.5692,302800.0
2008-12-08 15:55:00,54.96,55.21,54.94,55.18,267800.0,38.5692,38.7447,38.5552,38.7236,267800.0
2008-12-09 09:30:00,55.06,55.1,54.58,54.65,106100.0,38.6394,38.6675,38.3025,38.3517,106100.0
2008-12-09 09:35:00,54.68,54.84,54.63,54.75,100700.0,38.3727,38.485,38.3376,38.4218,100700.0
2008-12-09 09:40:00,54.76,54.8,54.58,54.63,83500.0,38.4289,38.4569,38.3025,38.3376,83500.0
2008-12-09 09:45:00,54.6,55.16,54.6,54.72,70900.0,38.3166,38.7096,38.3166,38.4008,70900.0
2008-12-09 09:50:00,54.73,54.78,54.36,54.36,78600.0,38.4078,38.4429,38.1482,38.1482,78600.0
2008-12-09 09:55:00,54.36,54.47,54.14,54.16,97100.0,38.1482,38.2253,37.9938,38.0078,97100.0
2008-12-09 10:00:00,54.17,54.39,54.02,54.24,165500.0,38.0148,38.1692,37.9096,38.0639,165500.0
2008-12-09 10:05:00,54.22,54.38,54.19,54.21,77200.0,38.0499,38.1622,38.0289,38.0429,77200.0
2008-12-09 10:10:00,54.2,54.36,54.13,54.32,66500.0,38.0359,38.1482,37.9867,38.1201,66500.0
2008-12-09 10:15:00,54.31,54.75,54.28,54.62,135600.0,38.1131,38.4218,38.092,38.3306,135600.0
2008-12-09 10:20:00,54.62,54.8,54.54,54.68,72700.0,38.3306,38.4569,38.2745,38.3727,72700.0
2008-12-09 10:25:00,54.67,54.81,54.58,54.58,47900.0,38.3657,38.464,38.3025,38.3025,47900.0
2008-12-09 10:30:00,54.6,54.73,54.57,54.73,50500.0,38.3166,38.4078,38.2955,38.4078,50500.0
2008-12-09 10:35:00,54.73,54.88,54.44,54.48,66700.0,38.4078,38.5131,38.2043,38.2324,66700.0
2008-12-09 10:40:00,54.46,54.6,54.4,54.52,60800.0,38.2183,38.3166,38.1762,38.2604,60800.0
2008-12-09 10:45:00,54.53,54.6,54.38,54.43,42600.0,38.2675,38.3166,38.1622,38.1973,42600.0
2008-12-09 10:50:00,54.44,54.54,54.36,54.45,69900.0,38.2043,38.2745,38.1482,38.2113,69900.0
2008-12-09 10:55:00,54.47,54.64,54.44,54.47,52300.0,38.2253,38.3446,38.2043,38.2253,52300.0
2008-12-09 11:00:00,54.46,54.66,54.42,54.59,67000.0,38.2183,38.3587,38.1903,38.3096,67000.0
2008-12-09 11:05:00,54.59,54.6,54.24,54.42,281500.0,38.3096,38.3166,38.0639,38.1903,281500.0
2008-12-09 11:10:00,54.41,54.46,54.22,54.25,89100.0,38.1832,38.2183,38.0499,38.071,89100.0
2008-12-09 11:15:00,54.26,54.26,53.82,53.86,113400.0,38.078,38.078,37.7692,37.7973,113400.0
2008-12-09 11:20:00,53.87,53.91,53.22,53.25,253700.0,37.8043,37.8324,37.3481,37.3692,253700.0
2008-12-09 11:25:00,53.26,53.38,52.91,53.03,162400.0,37.3762,37.4604,37.1306,37.2148,162400.0
2008-12-09 11:30:00,53.05,53.29,53.03,53.2,75400.0,37.2288,37.3973,37.2148,37.3341,75400.0
2008-12-09 11:35:00,53.22,53.31,53.03,53.27,72500.0,37.3481,37.4113,37.2148,37.3832,72500.0
2008-12-09 11:40:00,53.25,53.47,53.25,53.44,85000.0,37.3692,37.5236,37.3692,37.5025,85000.0
2008-12-09 11:45:00,53.43,53.7,53.4,53.55,33400.0,37.4955,37.685,37.4745,37.5797,33400.0
2008-12-09 11:50:00,53.57,53.89,53.56,53.89,46900.0,37.5938,37.8183,37.5867,37.8183,46900.0
2008-12-09 11:55:00,53.89,54.0,53.78,53.84,74600.0,37.8183,37.8955,37.7411,37.7832,74600.0
2008-12-09 12:00:00,53.81,54.07,53.78,54.03,75400.0,37.7622,37.9446,37.7411,37.9166,75400.0
2008-12-09 12:05:00,54.03,54.17,53.95,53.98,39700.0,37.9166,38.0148,37.8604,37.8815,39700.0
2008-12-09 12:10:00,53.96,54.04,53.81,53.9,36900.0,37.8674,37.9236,37.7622,37.8253,36900.0
2008-12-09 12:15:00,53.9,53.93,53.53,53.72,38200.0,37.8253,37.8464,37.5657,37.699,38200.0
2008-12-09 12:20:00,53.71,53.71,53.55,53.64,21800.0,37.692,37.692,37.5797,37.6429,21800.0
2008-12-09 12:25:00,53.64,53.68,53.37,53.4,65300.0,37.6429,37.671,37.4534,37.4745,65300.0
2008-12-09 12:30:00,53.4,53.61,53.36,53.56,90400.0,37.4745,37.6218,37.4464,37.5867,90400.0
2008-12-09 12:35:00,53.56,53.76,53.55,53.75,26000.0,37.5867,37.7271,37.5797,37.7201,26000.0
2008-12-09 12:40:00,53.74,53.78,53.61,53.77,26500.0,37.7131,37.7411,37.6218,37.7341,26500.0
2008-12-09 12:45:00,53.74,53.8,53.5,53.5,72500.0,37.7131,37.7552,37.5446,37.5446,72500.0
2008-12-09 12:50:00,53.5,53.6,53.44,53.54,25200.0,37.5446,37.6148,37.5025,37.5727,25200.0
2008-12-09 12:55:00,53.54,53.54,53.35,53.37,65300.0,37.5727,37.5727,37.4394,37.4534,65300.0
2008-12-09 13:00:00,53.37,53.38,53.18,53.26,86000.0,37.4534,37.4604,37.3201,37.3762,86000.0
2008-12-09 13:05:00,53.25,53.42,53.19,53.4,69300.0,37.3692,37.4885,37.3271,37.4745,69300.0
2008-12-09 13:10:00,53.41,53.43,53.33,53.33,84200.0,37.4815,37.4955,37.4253,37.4253,84200.0
2008-12-09 13:15:00,53.33,53.33,53.15,53.18,50600.0,37.4253,37.4253,37.299,37.3201,50600.0
2008-12-09 13:20:00,53.19,53.33,53.18,53.33,73700.0,37.3271,37.4253,37.3201,37.4253,73700.0
2008-12-09 13:25:00,53.34,53.35,53.28,53.28,65600.0,37.4324,37.4394,37.3902,37.3902,65600.0
2008-12-09 13:30:00,53.28,53.31,53.01,53.01,83800.0,37.3902,37.4113,37.2008,37.2008,83800.0
2008-12-09 13:35:00,53.03,53.06,52.89,52.95,225600.0,37.2148,37.2359,37.1166,37.1587,225600.0
2008-12-09 13:40:00,52.95,53.07,52.91,52.95,74900.0,37.1587,37.2429,37.1306,37.1587,74900.0
2008-12-09 13:45:00,52.93,53.14,52.93,53.08,71500.0,37.1446,37.292,37.1446,37.2499,71500.0
2008-12-09 13:50:00,53.08,53.09,52.75,52.87,120000.0,37.2499,37.2569,37.0183,37.1025,120000.0
2008-12-09 13:55:00,52.88,53.03,52.85,53.02,54100.0,37.1095,37.2148,37.0885,37.2078,54100.0
2008-12-09 14:00:00,53.0,53.0,52.83,52.97,62700.0,37.1937,37.1937,37.0744,37.1727,62700.0
2008-12-09 14:05:00,52.97,52.98,52.61,52.72,100200.0,37.1727,37.1797,36.9201,36.9973,100200.0
2008-12-09 14:10:00,52.72,52.81,52.65,52.76,42100.0,36.9973,37.0604,36.9481,37.0253,42100.0
2008-12-09 14:15:00,52.77,52.92,52.75,52.88,52400.0,37.0323,37.1376,37.0183,37.1095,52400.0
2008-12-09 14:20:00,52.87,52.95,52.72,52.72,110400.0,37.1025,37.1587,36.9973,36.9973,110400.0
2008-12-09 14:25:00,52.74,52.76,52.59,52.68,72600.0,37.0113,37.0253,36.906,36.9692,72600.0
2008-12-09 14:30:00,52.69,52.71,52.58,52.7,47500.0,36.9762,36.9902,36.899,36.9832,47500.0
2008-12-09 14:35:00,52.71,52.89,52.62,52.81,56100.0,36.9902,37.1166,36.9271,37.0604,56100.0
2008-12-09 14:40:00,52.83,52.95,52.73,52.76,23000.0,37.0744,37.1587,37.0043,37.0253,23000.0
2008-12-09 14:45:00,52.75,53.05,52.69,53.0,56000.0,37.0183,37.2288,36.9762,37.1937,56000.0
2008-12-09 14:50:00,52.99,53.07,52.8,52.89,48300.0,37.1867,37.2429,37.0534,37.1166,48300.0
2008-12-09 14:55:00,52.9,53.26,52.88,53.15,69400.0,37.1236,37.3762,37.1095,37.299,69400.0
2008-12-09 15:00:00,53.15,53.38,53.03,53.16,62600.0,37.299,37.4604,37.2148,37.306,62600.0
2008-12-09 15:05:00,53.18,53.31,52.94,53.3,86900.0,37.3201,37.4113,37.1516,37.4043,86900.0
2008-12-09 15:10:00,53.31,53.35,52.88,53.01,122200.0,37.4113,37.4394,37.1095,37.2008,122200.0
2008-12-09 15:15:00,52.99,53.17,52.88,53.17,58300.0,37.1867,37.313,37.1095,37.313,58300.0
2008-12-09 15:20:00,53.16,53.29,52.82,52.88,74700.0,37.306,37.3973,37.0674,37.1095,74700.0
2008-12-09 15:25:00,52.89,53.06,52.76,53.03,188400.0,37.1166,37.2359,37.0253,37.2148,188400.0
2008-12-09 15:30:00,53.01,53.03,52.71,52.75,191100.0,37.2008,37.2148,36.9902,37.0183,191100.0
2008-12-09 15:35:00,52.76,52.85,52.57,52.72,160400.0,37.0253,37.0885,36.892,36.9973,160400.0
2008-12-09 15:40:00,52.71,52.78,52.62,52.67,155700.0,36.9902,37.0394,36.9271,36.9622,155700.0
2008-12-09 15:45:00,52.65,52.66,52.46,52.53,158500.0,36.9481,36.9551,36.8148,36.8639,158500.0
2008-12-09 15:50:00,52.54,53.04,52.54,52.9,238100.0,36.8709,37.2218,36.8709,37.1236,238100.0
2008-12-09 15:55:00,52.9,53.1,52.71,53.1,229500.0,37.1236,37.2639,36.9902,37.2639,229500.0
2008-12-10 09:30:00,53.1,53.49,52.58,52.63,128300.0,37.2639,37.5376,36.899,36.9341,128300.0
2008-12-10 09:35:00,52.63,52.78,52.55,52.66,208500.0,36.9341,37.0394,36.878,36.9551,208500.0
2008-12-10 09:40:00,52.64,52.69,52.29,52.45,204800.0,36.9411,36.9762,36.6955,36.8078,204800.0
2008-12-10 09:45:00,52.43,52.52,52.12,52.17,99300.0,36.7937,36.8569,36.5762,36.6113,99300.0
2008-12-10 09:50:00,52.13,52.17,52.0,52.01,131600.0,36.5832,36.6113,36.492,36.499,131600.0
2008-12-10 09:55:00,52.01,52.1,51.91,52.06,98700.0,36.499,36.5622,36.4288,36.5341,98700.0
2008-12-10 10:00:00,52.05,52.48,52.01,52.47,113800.0,36.5271,36.8288,36.499,36.8218,113800.0
2008-12-10 10:05:00,52.47,52.72,52.43,52.68,124900.0,36.8218,36.9973,36.7937,36.9692,124900.0
2008-12-10 10:10:00,52.7,52.7,52.5,52.65,65300.0,36.9832,36.9832,36.8429,36.9481,65300.0
2008-12-10 10:15:00,52.65,53.0,52.65,52.96,135600.0,36.9481,37.1937,36.9481,37.1657,135600.0
2008-12-10 10:20:00,52.98,53.06,52.8,53.03,69600.0,37.1797,37.2359,37.0534,37.2148,69600.0
2008-12-10 10:25:00,53.03,53.1,52.88,53.05,92700.0,37.2148,37.2639,37.1095,37.2288,92700.0
2008-12-10 10:30:00,53.01,53.25,52.95,53.2,51100.0,37.2008,37.3692,37.1587,37.3341,51100.0
2008-12-10 10:35:00,53.18,53.32,52.98,53.09,90300.0,37.3201,37.4183,37.1797,37.2569,90300.0
2008-12-10 10:40:00,53.11,53.22,52.97,53.05,92900.0,37.2709,37.3481,37.1727,37.2288,92900.0
2008-12-10 10:45:00,53.04,53.11,52.84,52.97,168200.0,37.2218,37.2709,37.0815,37.1727,168200.0
2008-12-10 10:50:00,52.95,53.0,52.68,52.74,65400.0,37.1587,37.1937,36.9692,37.0113,65400.0
2008-12-10 10:55:00,52.72,53.02,52.68,53.02,77900.0,36.9973,37.2078,36.9692,37.2078,77900.0
2008-12-10 11:00:00,53.01,53.11,52.66,53.02,55100.0,37.2008,37.2709,36.9551,37.2078,55100.0
2008-12-10 11:05:00,53.0,53.09,52.73,52.74,67500.0,37.1937,37.2569,37.0043,37.0113,67500.0
2008-12-10 11:10:00,52.76,53.01,52.74,52.95,30200.0,37.0253,37.2008,37.0113,37.1587,30200.0
2008-12-10 11:15:00,52.98,53.19,52.96,53.05,59400.0,37.1797,37.3271,37.1657,37.2288,59400.0
2008-12-10 11:20:00,53.03,53.08,52.89,52.98,23700.0,37.2148,37.2499,37.1166,37.1797,23700.0
2008-12-10 11:25:00,53.01,53.08,52.86,52.96,34000.0,37.2008,37.2499,37.0955,37.1657,34000.0
2008-12-10 11:30:00,52.96,53.2,52.95,52.96,25300.0,37.1657,37.3341,37.1587,37.1657,25300.0
2008-12-10 11:35:00,52.95,53.13,52.89,53.02,24600.0,37.1587,37.285,37.1166,37.2078,24600.0
2008-12-10 11:40:00,52.98,53.11,52.91,53.04,25700.0,37.1797,37.2709,37.1306,37.2218,25700.0
2008-12-10 11:45:00,53.04,53.37,53.04,53.35,36900.0,37.2218,37.4534,37.2218,37.4394,36900.0
2008-12-10 11:50:00,53.34,53.47,53.32,53.32,22600.0,37.4324,37.5236,37.4183,37.4183,22600.0
2008-12-10 11:55:00,53.32,53.36,53.19,53.25,27500.0,37.4183,37.4464,37.3271,37.3692,27500.0
2008-12-10 12:00:00,53.27,53.42,53.18,53.34,31400.0,37.3832,37.4885,37.3201,37.4324,31400.0
2008-12-10 12:05:00,53.35,53.43,53.15,53.26,41100.0,37.4394,37.4955,37.299,37.3762,41100.0
2008-12-10 12:10:00,53.26,53.43,53.17,53.43,25100.0,37.3762,37.4955,37.313,37.4955,25100.0
2008-12-10 12:15:00,53.44,53.48,53.31,53.38,20800.0,37.5025,37.5306,37.4113,37.4604,20800.0
2008-12-10 12:20:00,53.39,53.4,52.87,53.06,39200.0,37.4674,37.4745,37.1025,37.2359,39200.0
2008-12-10 12:25:00,53.07,53.23,52.94,52.95,38100.0,37.2429,37.3552,37.1516,37.1587,38100.0
2008-12-10 12:30:00,52.94,52.99,52.83,52.85,48600.0,37.1516,37.1867,37.0744,37.0885,48600.0
2008-12-10 12:35:00,52.84,52.88,52.65,52.69,63200.0,37.0815,37.1095,36.9481,36.9762,63200.0
2008-12-10 12:40:00,52.69,52.86,52.67,52.8,27800.0,36.9762,37.0955,36.9622,37.0534,27800.0
2008-12-10 12:45:00,52.78,52.82,52.64,52.66,41700.0,37.0394,37.0674,36.9411,36.9551,41700.0
2008-12-10 12:50:00,52.65,52.8,52.57,52.58,53000.0,36.9481,37.0534,36.892,36.899,53000.0
2008-12-10 12:55:00,52.56,52.62,52.39,52.51,69500.0,36.885,36.9271,36.7657,36.8499,69500.0
2008-12-10 13:00:00,52.5,52.56,52.45,52.52,81800.0,36.8429,36.885,36.8078,36.8569,81800.0
2008-12-10 13:05:00,52.54,52.56,52.42,52.48,57400.0,36.8709,36.885,36.7867,36.8288,57400.0
2008-12-10 13:10:00,52.48,52.58,52.4,52.5,79400.0,36.8288,36.899,36.7727,36.8429,79400.0
2008-12-10 13:15:00,52.5,52.63,52.5,52.61,61400.0,36.8429,36.9341,36.8429,36.9201,61400.0
2008-12-10 13:20:00,52.61,52.69,52.44,52.47,56300.0,36.9201,36.9762,36.8008,36.8218,56300.0
2008-12-10 13:25:00,52.47,52.5,52.42,52.46,71000.0,36.8218,36.8429,36.7867,36.8148,71000.0
2008-12-10 13:30:00,52.46,52.5,52.38,52.45,63300.0,36.8148,36.8429,36.7587,36.8078,63300.0
2008-12-10 13:35:00,52.45,52.49,52.16,52.18,126700.0,36.8078,36.8358,36.6043,36.6183,126700.0
2008-12-10 13:40:00,52.17,52.19,51.99,52.14,109900.0,36.6113,36.6253,36.485,36.5902,109900.0
2008-12-10 13:45:00,52.13,52.26,52.05,52.18,42900.0,36.5832,36.6744,36.5271,36.6183,42900.0
2008-12-10 13:50:00,52.18,52.23,52.07,52.21,91700.0,36.6183,36.6534,36.5411,36.6394,91700.0
2008-12-10 13:55:00,52.19,52.23,51.9,52.0,107200.0,36.6253,36.6534,36.4218,36.492,107200.0
2008-12-10 14:00:00,52.0,52.05,51.89,52.05,101600.0,36.492,36.5271,36.4148,36.5271,101600.0
2008-12-10 14:05:00,52.03,52.26,51.95,52.0,177500.0,36.513,36.6744,36.4569,36.492,177500.0
2008-12-10 14:10:00,52.0,52.3,51.96,52.26,112300.0,36.492,36.7025,36.4639,36.6744,112300.0
2008-12-10 14:15:00,52.24,52.54,52.24,52.45,98800.0,36.6604,36.8709,36.6604,36.8078,98800.0
2008-12-10 14:20:00,52.45,52.5,52.28,52.37,119400.0,36.8078,36.8429,36.6885,36.7516,119400.0
2008-12-10 14:25:00,52.38,52.54,52.29,52.5,120900.0,36.7587,36.8709,36.6955,36.8429,120900.0
2008-12-10 14:30:00,52.53,52.67,52.32,52.56,233200.0,36.8639,36.9622,36.7165,36.885,233200.0
2008-12-10 14:35:00,52.57,52.89,52.57,52.73,121400.0,36.892,37.1166,36.892,37.0043,121400.0
2008-12-10 14:40:00,52.73,52.96,52.5,52.94,74800.0,37.0043,37.1657,36.8429,37.1516,74800.0
2008-12-10 14:45:00,52.95,52.99,52.7,52.74,84700.0,37.1587,37.1867,36.9832,37.0113,84700.0
2008-12-10 14:50:00,52.73,53.19,52.67,52.96,46000.0,37.0043,37.3271,36.9622,37.1657,46000.0
2008-12-10 14:55:00,52.93,52.99,52.79,52.91,54800.0,37.1446,37.1867,37.0464,37.1306,54800.0
2008-12-10 15:00:00,52.89,53.06,52.78,52.95,115000.0,37.1166,37.2359,37.0394,37.1587,115000.0
2008-12-10 15:05:00,52.96,53.34,52.95,53.27,94000.0,37.1657,37.4324,37.1587,37.3832,94000.0
2008-12-10 15:10:00,53.24,53.24,53.07,53.2,70800.0,37.3622,37.3622,37.2429,37.3341,70800.0
2008-12-10 15:15:00,53.19,53.38,53.17,53.27,143500.0,37.3271,37.4604,37.313,37.3832,143500.0
2008-12-10 15:20:00,53.28,53.3,53.07,53.07,102900.0,37.3902,37.4043,37.2429,37.2429,102900.0
2008-12-10 15:25:00,53.07,53.25,53.0,53.24,127000.0,37.2429,37.3692,37.1937,37.3622,127000.0
2008-12-10 15:30:00,53.23,53.38,53.16,53.23,169100.0,37.3552,37.4604,37.306,37.3552,169100.0
2008-12-10 15:35:00,53.24,53.33,53.05,53.05,84000.0,37.3622,37.4253,37.2288,37.2288,84000.0
2008-12-10 15:40:00,53.06,53.34,53.04,53.27,124700.0,37.2359,37.4324,37.2218,37.3832,124700.0
2008-12-10 15:45:00,53.26,53.56,53.24,53.53,197400.0,37.3762,37.5867,37.3622,37.5657,197400.0
2008-12-10 15:50:00,53.55,53.56,53.38,53.41,154200.0,37.5797,37.5867,37.4604,37.4815,154200.0
2008-12-10 15:55:00,53.42,53.97,53.38,53.64,283900.0,37.4885,37.8745,37.4604,37.6429,283900.0
2008-12-11 09:30:00,52.13,52.4,50.8,51.0,366300.0,36.5832,36.7727,35.6499,35.7902,366300.0
2008-12-11 09:35:00,51.0,51.5,50.99,51.24,296100.0,35.7902,36.1411,35.7832,35.9586,296100.0
2008-12-11 09:40:00,51.25,51.27,50.7,50.8,307900.0,35.9657,35.9797,35.5797,35.6499,307900.0
2008-12-11 09:45:00,50.8,51.39,50.8,50.98,186200.0,35.6499,36.0639,35.6499,35.7762,186200.0
2008-12-11 09:50:00,50.98,51.48,50.84,51.24,129700.0,35.7762,36.1271,35.6779,35.9586,129700.0
2008-12-11 09:55:00,51.24,51.65,51.18,51.63,112600.0,35.9586,36.2464,35.9165,36.2323,112600.0
2008-12-11 10:00:00,51.63,52.25,51.62,52.0,234600.0,36.2323,36.6674,36.2253,36.492,234600.0
2008-12-11 10:05:00,52.0,52.1,51.68,51.87,154300.0,36.492,36.5622,36.2674,36.4007,154300.0
2008-12-11 10:10:00,51.89,52.02,51.81,52.0,151400.0,36.4148,36.506,36.3586,36.492,151400.0
2008-12-11 10:15:00,51.99,52.18,51.9,52.11,91500.0,36.485,36.6183,36.4218,36.5692,91500.0
2008-12-11 10:20:00,52.09,52.29,52.05,52.08,94500.0,36.5551,36.6955,36.5271,36.5481,94500.0
2008-12-11 10:25:00,52.08,52.15,51.88,52.03,120400.0,36.5481,36.5972,36.4078,36.513,120400.0
2008-12-11 10:30:00,52.03,52.04,51.83,52.03,121300.0,36.513,36.5201,36.3727,36.513,121300.0
2008-12-11 10:35:00,52.02,52.02,51.74,52.0,91400.0,36.506,36.506,36.3095,36.492,91400.0
2008-12-11 10:40:00,52.0,52.15,51.95,52.07,160000.0,36.492,36.5972,36.4569,36.5411,160000.0
2008-12-11 10:45:00,52.04,52.07,51.75,51.83,74600.0,36.5201,36.5411,36.3165,36.3727,74600.0
2008-12-11 10:50:00,51.82,51.86,51.56,51.72,80600.0,36.3657,36.3937,36.1832,36.2955,80600.0
2008-12-11 10:55:00,51.72,52.01,51.69,51.83,67800.0,36.2955,36.499,36.2744,36.3727,67800.0
2008-12-11 11:00:00,51.81,51.87,51.64,51.74,40200.0,36.3586,36.4007,36.2393,36.3095,40200.0
2008-12-11 11:05:00,51.75,52.14,51.74,52.04,44200.0,36.3165,36.5902,36.3095,36.5201,44200.0
2008-12-11 11:10:00,52.03,52.15,51.98,52.05,179400.0,36.513,36.5972,36.4779,36.5271,179400.0
2008-12-11 11:15:00,52.05,52.1,51.45,51.48,212100.0,36.5271,36.5622,36.106,36.1271,212100.0
2008-12-11 11:20:00,51.5,51.53,51.07,51.09,153300.0,36.1411,36.1621,35.8393,35.8534,153300.0
2008-12-11 11:25:00,51.08,51.45,51.03,51.45,130400.0,35.8464,36.106,35.8113,36.106,130400.0
2008-12-11 11:30:00,51.44,51.72,51.42,51.53,108700.0,36.099,36.2955,36.085,36.1621,108700.0
2008-12-11 11:35:00,51.54,51.82,51.38,51.72,99300.0,36.1692,36.3657,36.0569,36.2955,99300.0
2008-12-11 11:40:00,51.72,51.81,51.04,51.13,484000.0,36.2955,36.3586,35.8183,35.8814,484000.0
2008-12-11 11:45:00,51.13,51.64,50.7,51.64,504600.0,35.8814,36.2393,35.5797,36.2393,504600.0
2008-12-11 11:50:00,51.64,51.85,51.42,51.85,234600.0,36.2393,36.3867,36.085,36.3867,234600.0
2008-12-11 11:55:00,51.87,52.35,51.84,52.24,256600.0,36.4007,36.7376,36.3797,36.6604,256600.0
2008-12-11 12:00:00,52.23,52.55,52.08,52.51,218200.0,36.6534,36.878,36.5481,36.8499,218200.0
2008-12-11 12:05:00,52.5,53.14,52.5,52.88,343400.0,36.8429,37.292,36.8429,37.1095,343400.0
2008-12-11 12:10:00,52.9,52.97,52.65,52.77,167600.0,37.1236,37.1727,36.9481,37.0323,167600.0
2008-12-11 12:15:00,52.75,52.76,52.45,52.5,87800.0,37.0183,37.0253,36.8078,36.8429,87800.0
2008-12-11 12:20:00,52.52,52.67,52.4,52.47,140400.0,36.8569,36.9622,36.7727,36.8218,140400.0
2008-12-11 12:25:00,52.49,52.79,52.47,52.63,93700.0,36.8358,37.0464,36.8218,36.9341,93700.0
2008-12-11 12:30:00,52.63,52.99,52.62,52.88,70200.0,36.9341,37.1867,36.9271,37.1095,70200.0
2008-12-11 12:35:00,52.88,52.92,52.72,52.72,61600.0,37.1095,37.1376,36.9973,36.9973,61600.0
2008-12-11 12:40:00,52.73,52.86,52.61,52.81,32200.0,37.0043,37.0955,36.9201,37.0604,32200.0
2008-12-11 12:45:00,52.8,52.9,52.66,52.9,46500.0,37.0534,37.1236,36.9551,37.1236,46500.0
2008-12-11 12:50:00,52.9,53.03,52.83,52.97,108900.0,37.1236,37.2148,37.0744,37.1727,108900.0
2008-12-11 12:55:00,52.99,53.47,52.99,53.34,165100.0,37.1867,37.5236,37.1867,37.4324,165100.0
2008-12-11 13:00:00,53.34,53.35,53.12,53.15,55500.0,37.4324,37.4394,37.278,37.299,55500.0
2008-12-11 13:05:00,53.15,53.15,52.9,52.93,64500.0,37.299,37.299,37.1236,37.1446,64500.0
2008-12-11 13:10:00,52.95,53.01,52.8,52.84,29600.0,37.1587,37.2008,37.0534,37.0815,29600.0
2008-12-11 13:15:00,52.86,52.93,52.84,52.9,31200.0,37.0955,37.1446,37.0815,37.1236,31200.0
2008-12-11 13:20:00,52.9,52.9,52.58,52.84,55400.0,37.1236,37.1236,36.899,37.0815,55400.0
2008-12-11 13:25:00,52.85,52.9,52.54,52.56,62600.0,37.0885,37.1236,36.8709,36.885,62600.0
2008-12-11 13:30:00,52.56,52.66,52.5,52.61,78700.0,36.885,36.9551,36.8429,36.9201,78700.0
2008-12-11 13:35:00,52.62,52.71,52.56,52.64,61800.0,36.9271,36.9902,36.885,36.9411,61800.0
2008-12-11 13:40:00,52.63,52.66,52.43,52.44,50600.0,36.9341,36.9551,36.7937,36.8008,50600.0
2008-12-11 13:45:00,52.45,52.45,52.28,52.28,67200.0,36.8078,36.8078,36.6885,36.6885,67200.0
2008-12-11 13:50:00,52.28,52.3,52.1,52.25,82900.0,36.6885,36.7025,36.5622,36.6674,82900.0
2008-12-11 13:55:00,52.24,52.24,52.0,52.05,75000.0,36.6604,36.6604,36.492,36.5271,75000.0
2008-12-11 14:00:00,52.04,52.26,52.03,52.25,29500.0,36.5201,36.6744,36.513,36.6674,29500.0
2008-12-11 14:05:00,52.26,52.3,52.1,52.1,38700.0,36.6744,36.7025,36.5622,36.5622,38700.0
2008-12-11 14:10:00,52.1,52.32,52.1,52.13,124200.0,36.5622,36.7165,36.5622,36.5832,124200.0
2008-12-11 14:15:00,52.12,52.34,52.07,52.34,35400.0,36.5762,36.7306,36.5411,36.7306,35400.0
2008-12-11 14:20:00,52.36,52.45,52.2,52.23,59900.0,36.7446,36.8078,36.6323,36.6534,59900.0
2008-12-11 14:25:00,52.21,52.32,52.15,52.25,38400.0,36.6394,36.7165,36.5972,36.6674,38400.0
2008-12-11 14:30:00,52.22,52.41,52.17,52.34,36800.0,36.6464,36.7797,36.6113,36.7306,36800.0
2008-12-11 14:35:00,52.33,52.33,52.08,52.16,32600.0,36.7236,36.7236,36.5481,36.6043,32600.0
2008-12-11 14:40:00,52.13,52.21,51.94,52.0,53100.0,36.5832,36.6394,36.4499,36.492,53100.0
2008-12-11 14:45:00,52.0,52.13,51.96,52.07,80000.0,36.492,36.5832,36.4639,36.5411,80000.0
2008-12-11 14:50:00,52.07,52.26,51.96,51.99,106300.0,36.5411,36.6744,36.4639,36.485,106300.0
2008-12-11 14:55:00,52.0,52.14,51.8,51.83,81500.0,36.492,36.5902,36.3516,36.3727,81500.0
2008-12-11 15:00:00,51.83,51.87,51.66,51.84,117400.0,36.3727,36.4007,36.2534,36.3797,117400.0
2008-12-11 15:05:00,51.82,51.94,51.62,51.92,70700.0,36.3657,36.4499,36.2253,36.4358,70700.0
2008-12-11 15:10:00,51.92,52.09,51.71,52.09,83000.0,36.4358,36.5551,36.2885,36.5551,83000.0
2008-12-11 15:15:00,52.08,52.09,51.75,51.94,86300.0,36.5481,36.5551,36.3165,36.4499,86300.0
2008-12-11 15:20:00,51.94,52.07,51.76,51.96,75800.0,36.4499,36.5411,36.3236,36.4639,75800.0
2008-12-11 15:25:00,51.99,52.06,51.89,51.99,68100.0,36.485,36.5341,36.4148,36.485,68100.0
2008-12-11 15:30:00,51.98,52.02,51.68,51.74,102100.0,36.4779,36.506,36.2674,36.3095,102100.0
2008-12-11 15:35:00,51.75,51.77,51.59,51.6,170700.0,36.3165,36.3306,36.2043,36.2113,170700.0
2008-12-11 15:40:00,51.6,51.87,51.56,51.85,167200.0,36.2113,36.4007,36.1832,36.3867,167200.0
2008-12-11 15:45:00,51.86,52.0,51.84,51.91,194100.0,36.3937,36.492,36.3797,36.4288,194100.0
2008-12-11 15:50:00,51.92,52.16,51.82,52.05,223500.0,36.4358,36.6043,36.3657,36.5271,223500.0
2008-12-11 15:55:00,52.06,52.09,51.91,52.07,239300.0,36.5341,36.5551,36.4288,36.5411,239300.0
2008-12-12 09:30:00,51.79,51.97,51.36,51.84,200500.0,36.3446,36.4709,36.0428,36.3797,200500.0
2008-12-12 09:35:00,51.84,52.36,51.68,52.35,155300.0,36.3797,36.7446,36.2674,36.7376,155300.0
2008-12-12 09:40:00,52.35,52.85,52.34,52.8,348800.0,36.7376,37.0885,36.7306,37.0534,348800.0
2008-12-12 09:45:00,52.81,53.0,52.52,52.75,182300.0,37.0604,37.1937,36.8569,37.0183,182300.0
2008-12-12 09:50:00,52.76,53.22,52.71,53.2,213900.0,37.0253,37.3481,36.9902,37.3341,213900.0
2008-12-12 09:55:00,53.2,53.37,52.96,52.98,236000.0,37.3341,37.4534,37.1657,37.1797,236000.0
2008-12-12 10:00:00,52.95,53.07,52.74,52.84,188400.0,37.1587,37.2429,37.0113,37.0815,188400.0
2008-12-12 10:05:00,52.86,53.02,52.8,52.85,137600.0,37.0955,37.2078,37.0534,37.0885,137600.0
2008-12-12 10:10:00,52.86,52.95,52.77,52.88,111900.0,37.0955,37.1587,37.0323,37.1095,111900.0
2008-12-12 10:15:00,52.88,52.98,52.8,52.93,126500.0,37.1095,37.1797,37.0534,37.1446,126500.0
2008-12-12 10:20:00,52.94,53.18,52.86,52.97,196300.0,37.1516,37.3201,37.0955,37.1727,196300.0
2008-12-12 10:25:00,52.92,53.25,52.89,53.25,91800.0,37.1376,37.3692,37.1166,37.3692,91800.0
2008-12-12 10:30:00,53.25,53.28,52.91,52.96,112800.0,37.3692,37.3902,37.1306,37.1657,112800.0
2008-12-12 10:35:00,52.94,53.03,52.85,52.98,115200.0,37.1516,37.2148,37.0885,37.1797,115200.0
2008-12-12 10:40:00,52.98,53.25,52.87,53.24,105000.0,37.1797,37.3692,37.1025,37.3622,105000.0
2008-12-12 10:45:00,53.24,53.28,53.08,53.25,74600.0,37.3622,37.3902,37.2499,37.3692,74600.0
2008-12-12 10:50:00,53.24,53.51,53.2,53.5,103500.0,37.3622,37.5517,37.3341,37.5446,103500.0
2008-12-12 10:55:00,53.49,53.67,53.36,53.54,124600.0,37.5376,37.6639,37.4464,37.5727,124600.0
2008-12-12 11:00:00,53.51,53.63,53.37,53.45,109200.0,37.5517,37.6359,37.4534,37.5095,109200.0
2008-12-12 11:05:00,53.45,53.8,53.45,53.8,117100.0,37.5095,37.7552,37.5095,37.7552,117100.0
2008-12-12 11:10:00,53.81,53.85,53.63,53.69,96800.0,37.7622,37.7903,37.6359,37.678,96800.0
2008-12-12 11:15:00,53.67,53.8,53.57,53.75,56500.0,37.6639,37.7552,37.5938,37.7201,56500.0
2008-12-12 11:20:00,53.75,53.8,53.48,53.53,93800.0,37.7201,37.7552,37.5306,37.5657,93800.0
2008-12-12 11:25:00,53.53,53.65,53.46,53.51,62600.0,37.5657,37.6499,37.5166,37.5517,62600.0
2008-12-12 11:30:00,53.49,53.67,53.4,53.57,41000.0,37.5376,37.6639,37.4745,37.5938,41000.0
2008-12-12 11:35:00,53.57,53.8,53.43,53.45,59600.0,37.5938,37.7552,37.4955,37.5095,59600.0
2008-12-12 11:40:00,53.45,53.61,53.34,53.4,67600.0,37.5095,37.6218,37.4324,37.4745,67600.0
2008-12-12 11:45:00,53.4,53.65,53.35,53.57,53600.0,37.4745,37.6499,37.4394,37.5938,53600.0
2008-12-12 11:50:00,53.57,53.83,53.51,53.81,67200.0,37.5938,37.7762,37.5517,37.7622,67200.0
2008-12-12 11:55:00,53.81,53.82,53.52,53.68,46600.0,37.7622,37.7692,37.5587,37.671,46600.0
2008-12-12 12:00:00,53.7,53.84,53.65,53.68,42100.0,37.685,37.7832,37.6499,37.671,42100.0
2008-12-12 12:05:00,53.67,53.73,53.62,53.65,26100.0,37.6639,37.706,37.6288,37.6499,26100.0
2008-12-12 12:10:00,53.69,53.8,53.61,53.62,29800.0,37.678,37.7552,37.6218,37.6288,29800.0
2008-12-12 12:15:00,53.63,53.66,53.49,53.56,47400.0,37.6359,37.6569,37.5376,37.5867,47400.0
2008-12-12 12:20:00,53.58,53.72,53.5,53.69,44200.0,37.6008,37.699,37.5446,37.678,44200.0
2008-12-12 12:25:00,53.72,53.77,53.64,53.74,30900.0,37.699,37.7341,37.6429,37.7131,30900.0
2008-12-12 12:30:00,53.72,53.91,53.63,53.91,46400.0,37.699,37.8324,37.6359,37.8324,46400.0
2008-12-12 12:35:00,53.92,54.07,53.91,53.97,43000.0,37.8394,37.9446,37.8324,37.8745,43000.0
2008-12-12 12:40:00,53.96,54.0,53.88,53.94,38200.0,37.8674,37.8955,37.8113,37.8534,38200.0
2008-12-12 12:45:00,53.95,53.97,53.81,53.83,59300.0,37.8604,37.8745,37.7622,37.7762,59300.0
2008-12-12 12:50:00,53.83,54.08,53.79,54.03,71200.0,37.7762,37.9517,37.7481,37.9166,71200.0
2008-12-12 12:55:00,54.04,54.04,53.86,53.89,65900.0,37.9236,37.9236,37.7973,37.8183,65900.0
2008-12-12 13:00:00,53.89,54.09,53.8,53.82,54300.0,37.8183,37.9587,37.7552,37.7692,54300.0
2008-12-12 13:05:00,53.8,53.86,53.71,53.8,28500.0,37.7552,37.7973,37.692,37.7552,28500.0
2008-12-12 13:10:00,53.8,53.85,53.5,53.54,44100.0,37.7552,37.7903,37.5446,37.5727,44100.0
2008-12-12 13:15:00,53.52,53.81,53.49,53.64,36800.0,37.5587,37.7622,37.5376,37.6429,36800.0
2008-12-12 13:20:00,53.62,53.73,53.53,53.72,53900.0,37.6288,37.706,37.5657,37.699,53900.0
2008-12-12 13:25:00,53.72,53.76,53.46,53.67,39000.0,37.699,37.7271,37.5166,37.6639,39000.0
2008-12-12 13:30:00,53.69,53.7,53.47,53.47,23700.0,37.678,37.685,37.5236,37.5236,23700.0
2008-12-12 13:35:00,53.47,53.51,53.3,53.3,66700.0,37.5236,37.5517,37.4043,37.4043,66700.0
2008-12-12 13:40:00,53.3,53.3,53.11,53.23,37100.0,37.4043,37.4043,37.2709,37.3552,37100.0
2008-12-12 13:45:00,53.2,53.29,52.99,53.03,94200.0,37.3341,37.3973,37.1867,37.2148,94200.0
2008-12-12 13:50:00,53.03,53.13,52.95,53.1,52900.0,37.2148,37.285,37.1587,37.2639,52900.0
2008-12-12 13:55:00,53.11,53.36,53.1,53.36,27900.0,37.2709,37.4464,37.2639,37.4464,27900.0
2008-12-12 14:00:00,53.34,53.63,53.31,53.63,41100.0,37.4324,37.6359,37.4113,37.6359,41100.0
2008-12-12 14:05:00,53.61,53.67,53.25,53.34,60100.0,37.6218,37.6639,37.3692,37.4324,60100.0
2008-12-12 14:10:00,53.34,53.5,53.2,53.25,39600.0,37.4324,37.5446,37.3341,37.3692,39600.0
2008-12-12 14:15:00,53.28,53.45,52.99,53.04,47200.0,37.3902,37.5095,37.1867,37.2218,47200.0
2008-12-12 14:20:00,53.06,53.1,52.83,52.95,59800.0,37.2359,37.2639,37.0744,37.1587,59800.0
2008-12-12 14:25:00,52.95,53.1,52.82,53.02,41300.0,37.1587,37.2639,37.0674,37.2078,41300.0
2008-12-12 14:30:00,53.01,53.05,52.82,53.02,46100.0,37.2008,37.2288,37.0674,37.2078,46100.0
2008-12-12 14:35:00,53.03,53.42,52.94,53.32,43200.0,37.2148,37.4885,37.1516,37.4183,43200.0
2008-12-12 14:40:00,53.35,53.51,53.22,53.34,29800.0,37.4394,37.5517,37.3481,37.4324,29800.0
2008-12-12 14:45:00,53.33,53.51,53.16,53.48,32200.0,37.4253,37.5517,37.306,37.5306,32200.0
2008-12-12 14:50:00,53.48,53.68,53.46,53.46,66600.0,37.5306,37.671,37.5166,37.5166,66600.0
2008-12-12 14:55:00,53.49,53.65,53.46,53.53,48700.0,37.5376,37.6499,37.5166,37.5657,48700.0
2008-12-12 15:00:00,53.53,53.8,53.53,53.59,57700.0,37.5657,37.7552,37.5657,37.6078,57700.0
2008-12-12 15:05:00,53.6,53.72,53.41,53.52,77600.0,37.6148,37.699,37.4815,37.5587,77600.0
2008-12-12 15:10:00,53.51,53.51,53.29,53.5,36100.0,37.5517,37.5517,37.3973,37.5446,36100.0
2008-12-12 15:15:00,53.49,53.64,53.2,53.22,52100.0,37.5376,37.6429,37.3341,37.3481,52100.0
2008-12-12 15:20:00,53.22,53.59,53.21,53.34,49200.0,37.3481,37.6078,37.3411,37.4324,49200.0
2008-12-12 15:25:00,53.33,53.42,53.07,53.34,110200.0,37.4253,37.4885,37.2429,37.4324,110200.0
2008-12-12 15:30:00,53.35,53.47,53.18,53.38,93100.0,37.4394,37.5236,37.3201,37.4604,93100.0
2008-12-12 15:35:00,53.38,53.56,53.23,53.46,70500.0,37.4604,37.5867,37.3552,37.5166,70500.0
2008-12-12 15:40:00,53.44,53.6,53.38,53.46,67200.0,37.5025,37.6148,37.4604,37.5166,67200.0
2008-12-12 15:45:00,53.45,53.55,53.19,53.36,76500.0,37.5095,37.5797,37.3271,37.4464,76500.0
2008-12-12 15:50:00,53.35,53.45,53.16,53.26,114700.0,37.4394,37.5095,37.306,37.3762,114700.0
2008-12-12 15:55:00,53.29,53.44,52.93,53.44,200600.0,37.3973,37.5025,37.1446,37.5025,200600.0
2008-12-15 09:30:00,53.3,53.4,53.11,53.13,77100.0,37.4043,37.4745,37.2709,37.285,77100.0
2008-12-15 09:35:00,53.14,53.31,53.0,53.02,79000.0,37.292,37.4113,37.1937,37.2078,79000.0
2008-12-15 09:40:00,53.0,53.1,52.86,52.94,85800.0,37.1937,37.2639,37.0955,37.1516,85800.0
2008-12-15 09:45:00,52.96,53.0,52.81,52.94,48700.0,37.1657,37.1937,37.0604,37.1516,48700.0
2008-12-15 09:50:00,52.92,52.92,52.74,52.79,64400.0,37.1376,37.1376,37.0113,37.0464,64400.0
2008-12-15 09:55:00,52.79,52.87,52.63,52.63,61900.0,37.0464,37.1025,36.9341,36.9341,61900.0
2008-12-15 10:00:00,52.63,52.71,52.37,52.38,113700.0,36.9341,36.9902,36.7516,36.7587,113700.0
2008-12-15 10:05:00,52.38,52.57,52.28,52.31,145200.0,36.7587,36.892,36.6885,36.7095,145200.0
2008-12-15 10:10:00,52.3,52.34,52.13,52.21,68100.0,36.7025,36.7306,36.5832,36.6394,68100.0
2008-12-15 10:15:00,52.22,52.53,52.21,52.51,72400.0,36.6464,36.8639,36.6394,36.8499,72400.0
2008-12-15 10:20:00,52.51,52.51,52.25,52.33,42700.0,36.8499,36.8499,36.6674,36.7236,42700.0
2008-12-15 10:25:00,52.35,52.42,52.28,52.36,75300.0,36.7376,36.7867,36.6885,36.7446,75300.0
2008-12-15 10:30:00,52.35,52.46,52.3,52.4,69400.0,36.7376,36.8148,36.7025,36.7727,69400.0
2008-12-15 10:35:00,52.39,52.45,52.19,52.29,55700.0,36.7657,36.8078,36.6253,36.6955,55700.0
2008-12-15 10:40:00,52.29,52.29,52.02,52.04,44800.0,36.6955,36.6955,36.506,36.5201,44800.0
2008-12-15 10:45:00,52.03,52.06,51.9,51.91,91900.0,36.513,36.5341,36.4218,36.4288,91900.0
2008-12-15 10:50:00,51.9,51.92,51.73,51.75,44800.0,36.4218,36.4358,36.3025,36.3165,44800.0
2008-12-15 10:55:00,51.75,51.9,51.55,51.57,44400.0,36.3165,36.4218,36.1762,36.1902,44400.0
2008-12-15 11:00:00,51.59,51.75,51.54,51.75,36500.0,36.2043,36.3165,36.1692,36.3165,36500.0
2008-12-15 11:05:00,51.76,51.79,51.62,51.71,78200.0,36.3236,36.3446,36.2253,36.2885,78200.0
2008-12-15 11:10:00,51.71,51.93,51.7,51.91,71700.0,36.2885,36.4429,36.2814,36.4288,71700.0
2008-12-15 11:15:00,51.89,51.93,51.75,51.76,48800.0,36.4148,36.4429,36.3165,36.3236,48800.0
2008-12-15 11:20:00,51.77,51.93,51.7,51.72,42000.0,36.3306,36.4429,36.2814,36.2955,42000.0
2008-12-15 11:25:00,51.72,51.82,51.7,51.75,18800.0,36.2955,36.3657,36.2814,36.3165,18800.0
2008-12-15 11:30:00,51.74,51.97,51.74,51.87,48200.0,36.3095,36.4709,36.3095,36.4007,48200.0
2008-12-15 11:35:00,51.88,51.96,51.82,51.87,34800.0,36.4078,36.4639,36.3657,36.4007,34800.0
2008-12-15 11:40:00,51.89,52.1,51.86,52.09,43300.0,36.4148,36.5622,36.3937,36.5551,43300.0
2008-12-15 11:45:00,52.08,52.25,52.01,52.24,33300.0,36.5481,36.6674,36.499,36.6604,33300.0
2008-12-15 11:50:00,52.24,52.3,52.18,52.28,54600.0,36.6604,36.7025,36.6183,36.6885,54600.0
2008-12-15 11:55:00,52.25,52.27,51.95,52.0,57800.0,36.6674,36.6815,36.4569,36.492,57800.0
2008-12-15 12:00:00,52.0,52.03,51.94,51.98,44100.0,36.492,36.513,36.4499,36.4779,44100.0
2008-12-15 12:05:00,51.97,52.16,51.96,52.13,42000.0,36.4709,36.6043,36.4639,36.5832,42000.0
2008-12-15 12:10:00,52.15,52.26,52.14,52.21,39700.0,36.5972,36.6744,36.5902,36.6394,39700.0
2008-12-15 12:15:00,52.2,52.27,52.18,52.23,55100.0,36.6323,36.6815,36.6183,36.6534,55100.0
2008-12-15 12:20:00,52.25,52.37,52.22,52.3,44100.0,36.6674,36.7516,36.6464,36.7025,44100.0
2008-12-15 12:25:00,52.29,52.33,52.16,52.22,21200.0,36.6955,36.7236,36.6043,36.6464,21200.0
2008-12-15 12:30:00,52.23,52.27,52.11,52.12,23600.0,36.6534,36.6815,36.5692,36.5762,23600.0
2008-12-15 12:35:00,52.11,52.19,52.08,52.15,38800.0,36.5692,36.6253,36.5481,36.5972,38800.0
2008-12-15 12:40:00,52.16,52.26,52.15,52.23,24400.0,36.6043,36.6744,36.5972,36.6534,24400.0
2008-12-15 12:45:00,52.22,52.34,52.21,52.28,22000.0,36.6464,36.7306,36.6394,36.6885,22000.0
2008-12-15 12:50:00,52.28,52.35,52.24,52.3,38200.0,36.6885,36.7376,36.6604,36.7025,38200.0
2008-12-15 12:55:00,52.29,52.36,52.24,52.28,29500.0,36.6955,36.7446,36.6604,36.6885,29500.0
2008-12-15 13:00:00,52.27,52.3,52.04,52.04,41800.0,36.6815,36.7025,36.5201,36.5201,41800.0
2008-12-15 13:05:00,52.05,52.09,51.92,51.94,44500.0,36.5271,36.5551,36.4358,36.4499,44500.0
2008-12-15 13:10:00,51.92,52.05,51.91,52.03,23500.0,36.4358,36.5271,36.4288,36.513,23500.0
2008-12-15 13:15:00,52.03,52.09,51.99,52.01,47900.0,36.513,36.5551,36.485,36.499,47900.0
2008-12-15 13:20:00,52.03,52.26,52.03,52.22,46600.0,36.513,36.6744,36.513,36.6464,46600.0
2008-12-15 13:25:00,52.23,52.39,52.23,52.37,51500.0,36.6534,36.7657,36.6534,36.7516,51500.0
2008-12-15 13:30:00,52.38,52.58,52.36,52.56,49700.0,36.7587,36.899,36.7446,36.885,49700.0
2008-12-15 13:35:00,52.58,52.67,52.56,52.67,76200.0,36.899,36.9622,36.885,36.9622,76200.0
2008-12-15 13:40:00,52.66,52.8,52.66,52.69,59600.0,36.9551,37.0534,36.9551,36.9762,59600.0
2008-12-15 13:45:00,52.69,52.78,52.64,52.78,40300.0,36.9762,37.0394,36.9411,37.0394,40300.0
2008-12-15 13:50:00,52.78,52.78,52.56,52.63,35600.0,37.0394,37.0394,36.885,36.9341,35600.0
2008-12-15 13:55:00,52.62,52.63,52.53,52.62,37800.0,36.9271,36.9341,36.8639,36.9271,37800.0
2008-12-15 14:00:00,52.63,52.87,52.6,52.86,40200.0,36.9341,37.1025,36.913,37.0955,40200.0
2008-12-15 14:05:00,52.86,52.89,52.72,52.75,51000.0,37.0955,37.1166,36.9973,37.0183,51000.0
2008-12-15 14:10:00,52.75,52.79,52.51,52.53,45800.0,37.0183,37.0464,36.8499,36.8639,45800.0
2008-12-15 14:15:00,52.54,52.6,52.47,52.48,25300.0,36.8709,36.913,36.8218,36.8288,25300.0
2008-12-15 14:20:00,52.51,52.72,52.5,52.6,51200.0,36.8499,36.9973,36.8429,36.913,51200.0
2008-12-15 14:25:00,52.59,52.68,52.34,52.37,29500.0,36.906,36.9692,36.7306,36.7516,29500.0
2008-12-15 14:30:00,52.37,52.59,52.34,52.58,24400.0,36.7516,36.906,36.7306,36.899,24400.0
2008-12-15 14:35:00,52.58,52.68,52.47,52.49,30200.0,36.899,36.9692,36.8218,36.8358,30200.0
2008-12-15 14:40:00,52.45,52.59,52.3,52.3,32300.0,36.8078,36.906,36.7025,36.7025,32300.0
2008-12-15 14:45:00,52.31,52.45,52.29,52.39,38100.0,36.7095,36.8078,36.6955,36.7657,38100.0
2008-12-15 14:50:00,52.37,52.44,52.35,52.38,14700.0,36.7516,36.8008,36.7376,36.7587,14700.0
2008-12-15 14:55:00,52.39,52.39,52.3,52.31,19000.0,36.7657,36.7657,36.7025,36.7095,19000.0
2008-12-15 15:00:00,52.31,52.33,52.25,52.28,52100.0,36.7095,36.7236,36.6674,36.6885,52100.0
2008-12-15 15:05:00,52.26,52.4,52.24,52.27,66400.0,36.6744,36.7727,36.6604,36.6815,66400.0
2008-12-15 15:10:00,52.28,52.32,52.08,52.17,41800.0,36.6885,36.7165,36.5481,36.6113,41800.0
2008-12-15 15:15:00,52.17,52.22,51.99,52.02,36700.0,36.6113,36.6464,36.485,36.506,36700.0
2008-12-15 15:20:00,52.02,52.3,52.0,52.28,95300.0,36.506,36.7025,36.492,36.6885,95300.0
2008-12-15 15:25:00,52.29,52.39,52.24,52.35,87100.0,36.6955,36.7657,36.6604,36.7376,87100.0
2008-12-15 15:30:00,52.35,52.42,52.21,52.4,121000.0,36.7376,36.7867,36.6394,36.7727,121000.0
2008-12-15 15:35:00,52.43,52.85,52.43,52.65,150900.0,36.7937,37.0885,36.7937,36.9481,150900.0
2008-12-15 15:40:00,52.67,53.0,52.61,52.95,210900.0,36.9622,37.1937,36.9201,37.1587,210900.0
2008-12-15 15:45:00,52.93,53.0,52.78,52.92,181400.0,37.1446,37.1937,37.0394,37.1376,181400.0
2008-12-15 15:50:00,52.88,52.96,52.67,52.8,135300.0,37.1095,37.1657,36.9622,37.0534,135300.0
2008-12-15 15:55:00,52.8,52.9,52.73,52.76,131200.0,37.0534,37.1236,37.0043,37.0253,131200.0
2008-12-16 09:30:00,53.04,53.16,52.75,52.8,85400.0,37.2218,37.306,37.0183,37.0534,85400.0
2008-12-16 09:35:00,52.79,53.13,52.76,53.1,123100.0,37.0464,37.285,37.0253,37.2639,123100.0
2008-12-16 09:40:00,53.12,53.19,52.91,53.08,112200.0,37.278,37.3271,37.1306,37.2499,112200.0
2008-12-16 09:45:00,53.08,53.2,52.92,52.93,85800.0,37.2499,37.3341,37.1376,37.1446,85800.0
2008-12-16 09:50:00,52.92,53.05,52.77,52.81,69500.0,37.1376,37.2288,37.0323,37.0604,69500.0
2008-12-16 09:55:00,52.83,53.03,52.8,52.81,77300.0,37.0744,37.2148,37.0534,37.0604,77300.0
2008-12-16 10:00:00,52.78,52.99,52.78,52.99,49000.0,37.0394,37.1867,37.0394,37.1867,49000.0
2008-12-16 10:05:00,52.97,53.08,52.82,52.99,65300.0,37.1727,37.2499,37.0674,37.1867,65300.0
2008-12-16 10:10:00,52.97,53.0,52.83,52.84,50800.0,37.1727,37.1937,37.0744,37.0815,50800.0
2008-12-16 10:15:00,52.83,52.84,52.53,52.53,69600.0,37.0744,37.0815,36.8639,36.8639,69600.0
2008-12-16 10:20:00,52.51,52.6,52.44,52.44,43500.0,36.8499,36.913,36.8008,36.8008,43500.0
2008-12-16 10:25:00,52.44,52.57,52.42,52.47,47600.0,36.8008,36.892,36.7867,36.8218,47600.0
2008-12-16 10:30:00,52.47,52.5,52.43,52.45,32700.0,36.8218,36.8429,36.7937,36.8078,32700.0
2008-12-16 10:35:00,52.43,52.47,52.38,52.43,57700.0,36.7937,36.8218,36.7587,36.7937,57700.0
2008-12-16 10:40:00,52.42,52.5,52.36,52.5,40700.0,36.7867,36.8429,36.7446,36.8429,40700.0
2008-12-16 10:45:00,52.5,52.7,52.46,52.69,26600.0,36.8429,36.9832,36.8148,36.9762,26600.0
2008-12-16 10:50:00,52.7,52.75,52.67,52.68,49400.0,36.9832,37.0183,36.9622,36.9692,49400.0
2008-12-16 10:55:00,52.69,52.77,52.68,52.75,36700.0,36.9762,37.0323,36.9692,37.0183,36700.0
2008-12-16 11:00:00,52.75,52.83,52.7,52.8,56700.0,37.0183,37.0744,36.9832,37.0534,56700.0
2008-12-16 11:05:00,52.82,52.9,52.76,52.77,49300.0,37.0674,37.1236,37.0253,37.0323,49300.0
2008-12-16 11:10:00,52.76,52.76,52.63,52.64,27500.0,37.0253,37.0253,36.9341,36.9411,27500.0
2008-12-16 11:15:00,52.62,52.66,52.51,52.55,35300.0,36.9271,36.9551,36.8499,36.878,35300.0
2008-12-16 11:20:00,52.55,52.76,52.54,52.76,25800.0,36.878,37.0253,36.8709,37.0253,25800.0
2008-12-16 11:25:00,52.76,52.79,52.69,52.78,28800.0,37.0253,37.0464,36.9762,37.0394,28800.0
2008-12-16 11:30:00,52.76,52.92,52.76,52.83,79900.0,37.0253,37.1376,37.0253,37.0744,79900.0
2008-12-16 11:35:00,52.84,52.98,52.76,52.96,111300.0,37.0815,37.1797,37.0253,37.1657,111300.0
2008-12-16 11:40:00,52.96,53.0,52.92,52.97,33100.0,37.1657,37.1937,37.1376,37.1727,33100.0
2008-12-16 11:45:00,52.98,53.01,52.94,52.94,49400.0,37.1797,37.2008,37.1516,37.1516,49400.0
2008-12-16 11:50:00,52.94,53.02,52.92,52.92,33000.0,37.1516,37.2078,37.1376,37.1376,33000.0
2008-12-16 11:55:00,52.93,53.04,52.93,52.94,49600.0,37.1446,37.2218,37.1446,37.1516,49600.0
2008-12-16 12:00:00,52.95,52.97,52.7,52.72,40700.0,37.1587,37.1727,36.9832,36.9973,40700.0
2008-12-16 12:05:00,52.72,52.72,52.57,52.58,22900.0,36.9973,36.9973,36.892,36.899,22900.0
2008-12-16 12:10:00,52.59,52.68,52.57,52.62,43400.0,36.906,36.9692,36.892,36.9271,43400.0
2008-12-16 12:15:00,52.63,52.68,52.55,52.62,68200.0,36.9341,36.9692,36.878,36.9271,68200.0
2008-12-16 12:20:00,52.61,52.66,52.55,52.62,37500.0,36.9201,36.9551,36.878,36.9271,37500.0
2008-12-16 12:25:00,52.63,52.65,52.48,52.53,46200.0,36.9341,36.9481,36.8288,36.8639,46200.0
2008-12-16 12:30:00,52.55,52.66,52.51,52.65,35400.0,36.878,36.9551,36.8499,36.9481,35400.0
2008-12-16 12:35:00,52.66,52.73,52.64,52.64,58500.0,36.9551,37.0043,36.9411,36.9411,58500.0
2008-12-16 12:40:00,52.66,52.74,52.64,52.66,20900.0,36.9551,37.0113,36.9411,36.9551,20900.0
2008-12-16 12:45:00,52.67,52.72,52.6,52.65,26600.0,36.9622,36.9973,36.913,36.9481,26600.0
2008-12-16 12:50:00,52.68,52.7,52.51,52.57,34100.0,36.9692,36.9832,36.8499,36.892,34100.0
2008-12-16 12:55:00,52.56,52.57,52.42,52.42,31100.0,36.885,36.892,36.7867,36.7867,31100.0
2008-12-16 13:00:00,52.43,52.48,52.42,52.43,35700.0,36.7937,36.8288,36.7867,36.7937,35700.0
2008-12-16 13:05:00,52.44,52.44,52.37,52.4,36800.0,36.8008,36.8008,36.7516,36.7727,36800.0
2008-12-16 13:10:00,52.42,52.45,52.37,52.44,32000.0,36.7867,36.8078,36.7516,36.8008,32000.0
2008-12-16 13:15:00,52.42,52.61,52.4,52.59,37100.0,36.7867,36.9201,36.7727,36.906,37100.0
2008-12-16 13:20:00,52.59,52.62,52.53,52.59,43500.0,36.906,36.9271,36.8639,36.906,43500.0
2008-12-16 13:25:00,52.59,52.71,52.57,52.66,47100.0,36.906,36.9902,36.892,36.9551,47100.0
2008-12-16 13:30:00,52.66,52.72,52.53,52.53,56400.0,36.9551,36.9973,36.8639,36.8639,56400.0
2008-12-16 13:35:00,52.54,52.66,52.49,52.59,35600.0,36.8709,36.9551,36.8358,36.906,35600.0
2008-12-16 13:40:00,52.57,52.62,52.51,52.51,36400.0,36.892,36.9271,36.8499,36.8499,36400.0
2008-12-16 13:45:00,52.52,52.6,52.47,52.48,38700.0,36.8569,36.913,36.8218,36.8288,38700.0
2008-12-16 13:50:00,52.47,52.5,52.32,52.39,53800.0,36.8218,36.8429,36.7165,36.7657,53800.0
2008-12-16 13:55:00,52.38,52.57,52.36,52.48,95700.0,36.7587,36.892,36.7446,36.8288,95700.0
2008-12-16 14:00:00,52.49,52.5,52.41,52.47,26000.0,36.8358,36.8429,36.7797,36.8218,26000.0
2008-12-16 14:05:00,52.44,52.57,52.43,52.46,29600.0,36.8008,36.892,36.7937,36.8148,29600.0
2008-12-16 14:10:00,52.47,52.58,52.43,52.46,40300.0,36.8218,36.899,36.7937,36.8148,40300.0
2008-12-16 14:15:00,52.5,52.62,52.48,52.53,78400.0,36.8429,36.9271,36.8288,36.8639,78400.0
2008-12-16 14:20:00,52.55,52.84,52.47,52.66,255700.0,36.878,37.0815,36.8218,36.9551,255700.0
2008-12-16 14:25:00,52.45,52.88,52.42,52.83,172100.0,36.8078,37.1095,36.7867,37.0744,172100.0
2008-12-16 14:30:00,52.84,53.05,52.84,52.98,433300.0,37.0815,37.2288,37.0815,37.1797,433300.0
2008-12-16 14:35:00,52.99,53.04,52.9,52.97,176800.0,37.1867,37.2218,37.1236,37.1727,176800.0
2008-12-16 14:40:00,52.97,53.01,52.62,52.66,127800.0,37.1727,37.2008,36.9271,36.9551,127800.0
2008-12-16 14:45:00,52.66,52.66,52.42,52.6,156000.0,36.9551,36.9551,36.7867,36.913,156000.0
2008-12-16 14:50:00,52.6,53.0,52.5,53.0,112900.0,36.913,37.1937,36.8429,37.1937,112900.0
2008-12-16 14:55:00,52.99,53.02,52.84,52.93,121700.0,37.1867,37.2078,37.0815,37.1446,121700.0
2008-12-16 15:00:00,52.94,53.04,52.6,52.65,162700.0,37.1516,37.2218,36.913,36.9481,162700.0
2008-12-16 15:05:00,52.67,53.0,52.67,52.86,136500.0,36.9622,37.1937,36.9622,37.0955,136500.0
2008-12-16 15:10:00,52.85,53.07,52.84,53.01,275700.0,37.0885,37.2429,37.0815,37.2008,275700.0
2008-12-16 15:15:00,53.02,53.24,52.98,53.23,280500.0,37.2078,37.3622,37.1797,37.3552,280500.0
2008-12-16 15:20:00,53.22,53.44,53.17,53.27,261800.0,37.3481,37.5025,37.313,37.3832,261800.0
2008-12-16 15:25:00,53.27,53.42,53.24,53.28,152700.0,37.3832,37.4885,37.3622,37.3902,152700.0
2008-12-16 15:30:00,53.3,53.39,53.19,53.31,168900.0,37.4043,37.4674,37.3271,37.4113,168900.0
2008-12-16 15:35:00,53.3,53.37,53.05,53.19,211100.0,37.4043,37.4534,37.2288,37.3271,211100.0
2008-12-16 15:40:00,53.17,53.19,53.0,53.15,314200.0,37.313,37.3271,37.1937,37.299,314200.0
2008-12-16 15:45:00,53.16,53.25,52.8,52.8,241600.0,37.306,37.3692,37.0534,37.0534,241600.0
2008-12-16 15:50:00,52.82,53.18,52.81,53.18,267900.0,37.0674,37.3201,37.0604,37.3201,267900.0
2008-12-16 15:55:00,53.16,53.24,52.98,53.0,390900.0,37.306,37.3622,37.1797,37.1937,390900.0
2008-12-17 09:30:00,53.17,53.17,52.69,52.86,131000.0,37.313,37.313,36.9762,37.0955,131000.0
2008-12-17 09:35:00,52.85,53.33,52.72,53.17,107400.0,37.0885,37.4253,36.9973,37.313,107400.0
2008-12-17 09:40:00,53.16,53.22,52.93,53.0,231700.0,37.306,37.3481,37.1446,37.1937,231700.0
2008-12-17 09:45:00,52.99,53.21,52.91,53.12,185100.0,37.1867,37.3411,37.1306,37.278,185100.0
2008-12-17 09:50:00,53.13,53.38,53.07,53.35,89800.0,37.285,37.4604,37.2429,37.4394,89800.0
2008-12-17 09:55:00,53.33,53.5,53.24,53.44,94400.0,37.4253,37.5446,37.3622,37.5025,94400.0
2008-12-17 10:00:00,53.45,53.5,53.13,53.26,71500.0,37.5095,37.5446,37.285,37.3762,71500.0
2008-12-17 10:05:00,53.25,53.25,53.01,53.11,104800.0,37.3692,37.3692,37.2008,37.2709,104800.0
2008-12-17 10:10:00,53.11,53.14,52.97,53.08,121900.0,37.2709,37.292,37.1727,37.2499,121900.0
2008-12-17 10:15:00,53.09,53.16,53.03,53.15,63700.0,37.2569,37.306,37.2148,37.299,63700.0
2008-12-17 10:20:00,53.15,53.31,53.14,53.2,111200.0,37.299,37.4113,37.292,37.3341,111200.0
2008-12-17 10:25:00,53.2,53.25,53.0,53.12,119000.0,37.3341,37.3692,37.1937,37.278,119000.0
2008-12-17 10:30:00,53.12,53.41,53.12,53.33,49600.0,37.278,37.4815,37.278,37.4253,49600.0
2008-12-17 10:35:00,53.35,53.41,53.3,53.4,47200.0,37.4394,37.4815,37.4043,37.4745,47200.0
2008-12-17 10:40:00,53.39,53.65,53.3,53.55,54300.0,37.4674,37.6499,37.4043,37.5797,54300.0
2008-12-17 10:45:00,53.54,53.57,53.36,53.36,71100.0,37.5727,37.5938,37.4464,37.4464,71100.0
2008-12-17 10:50:00,53.35,53.48,53.31,53.42,40900.0,37.4394,37.5306,37.4113,37.4885,40900.0
2008-12-17 10:55:00,53.42,53.69,53.4,53.68,126400.0,37.4885,37.678,37.4745,37.671,126400.0
2008-12-17 11:00:00,53.67,53.7,53.36,53.38,90900.0,37.6639,37.685,37.4464,37.4604,90900.0
2008-12-17 11:05:00,53.38,53.57,53.37,53.5,76700.0,37.4604,37.5938,37.4534,37.5446,76700.0
2008-12-17 11:10:00,53.5,53.57,53.43,53.55,71200.0,37.5446,37.5938,37.4955,37.5797,71200.0
2008-12-17 11:15:00,53.55,53.55,53.25,53.25,77500.0,37.5797,37.5797,37.3692,37.3692,77500.0
2008-12-17 11:20:00,53.25,53.36,53.23,53.29,64100.0,37.3692,37.4464,37.3552,37.3973,64100.0
2008-12-17 11:25:00,53.31,53.5,53.3,53.48,42800.0,37.4113,37.5446,37.4043,37.5306,42800.0
2008-12-17 11:30:00,53.5,53.6,53.35,53.37,63000.0,37.5446,37.6148,37.4394,37.4534,63000.0
2008-12-17 11:35:00,53.35,53.59,53.26,53.56,59500.0,37.4394,37.6078,37.3762,37.5867,59500.0
2008-12-17 11:40:00,53.56,53.72,53.54,53.67,30300.0,37.5867,37.699,37.5727,37.6639,30300.0
2008-12-17 11:45:00,53.67,53.73,53.66,53.68,22300.0,37.6639,37.706,37.6569,37.671,22300.0
2008-12-17 11:50:00,53.67,53.69,53.54,53.54,67500.0,37.6639,37.678,37.5727,37.5727,67500.0
2008-12-17 11:55:00,53.56,53.81,53.55,53.81,181400.0,37.5867,37.7622,37.5797,37.7622,181400.0
2008-12-17 12:00:00,53.8,53.9,53.78,53.84,66700.0,37.7552,37.8253,37.7411,37.7832,66700.0
2008-12-17 12:05:00,53.85,54.01,53.84,54.0,74600.0,37.7903,37.9025,37.7832,37.8955,74600.0
2008-12-17 12:10:00,53.99,54.13,53.98,54.07,66700.0,37.8885,37.9867,37.8815,37.9446,66700.0
2008-12-17 12:15:00,54.07,54.18,53.96,54.14,68900.0,37.9446,38.0218,37.8674,37.9938,68900.0
2008-12-17 12:20:00,54.16,54.21,54.09,54.15,38400.0,38.0078,38.0429,37.9587,38.0008,38400.0
2008-12-17 12:25:00,54.13,54.2,54.0,54.0,33800.0,37.9867,38.0359,37.8955,37.8955,33800.0
2008-12-17 12:30:00,53.99,54.03,53.83,53.83,41600.0,37.8885,37.9166,37.7762,37.7762,41600.0
2008-12-17 12:35:00,53.83,54.01,53.83,54.0,77000.0,37.7762,37.9025,37.7762,37.8955,77000.0
2008-12-17 12:40:00,53.98,54.05,53.97,54.0,35200.0,37.8815,37.9306,37.8745,37.8955,35200.0
2008-12-17 12:45:00,54.0,54.05,53.97,54.05,43600.0,37.8955,37.9306,37.8745,37.9306,43600.0
2008-12-17 12:50:00,54.06,54.22,54.06,54.18,72200.0,37.9376,38.0499,37.9376,38.0218,72200.0
2008-12-17 12:55:00,54.19,54.19,54.06,54.08,58100.0,38.0289,38.0289,37.9376,37.9517,58100.0
2008-12-17 13:00:00,54.07,54.08,53.95,54.05,46300.0,37.9446,37.9517,37.8604,37.9306,46300.0
2008-12-17 13:05:00,54.06,54.09,53.98,54.06,49000.0,37.9376,37.9587,37.8815,37.9376,49000.0
2008-12-17 13:10:00,54.07,54.08,53.89,53.91,59300.0,37.9446,37.9517,37.8183,37.8324,59300.0
2008-12-17 13:15:00,53.91,54.06,53.89,53.95,65600.0,37.8324,37.9376,37.8183,37.8604,65600.0
2008-12-17 13:20:00,53.94,54.03,53.94,53.99,56900.0,37.8534,37.9166,37.8534,37.8885,56900.0
2008-12-17 13:25:00,54.0,54.0,53.84,53.86,50100.0,37.8955,37.8955,37.7832,37.7973,50100.0
2008-12-17 13:30:00,53.87,53.96,53.84,53.91,39000.0,37.8043,37.8674,37.7832,37.8324,39000.0
2008-12-17 13:35:00,53.91,54.02,53.88,53.97,73700.0,37.8324,37.9096,37.8113,37.8745,73700.0
2008-12-17 13:40:00,53.98,54.11,53.94,54.09,48900.0,37.8815,37.9727,37.8534,37.9587,48900.0
2008-12-17 13:45:00,54.1,54.34,54.1,54.32,66100.0,37.9657,38.1341,37.9657,38.1201,66100.0
2008-12-17 13:50:00,54.32,54.4,54.27,54.39,70100.0,38.1201,38.1762,38.085,38.1692,70100.0
2008-12-17 13:55:00,54.39,54.39,54.26,54.29,104300.0,38.1692,38.1692,38.078,38.099,104300.0
2008-12-17 14:00:00,54.28,54.34,54.25,54.3,74000.0,38.092,38.1341,38.071,38.106,74000.0
2008-12-17 14:05:00,54.31,54.42,54.28,54.38,83400.0,38.1131,38.1903,38.092,38.1622,83400.0
2008-12-17 14:10:00,54.39,54.4,54.26,54.36,52200.0,38.1692,38.1762,38.078,38.1482,52200.0
2008-12-17 14:15:00,54.36,54.46,54.25,54.26,53200.0,38.1482,38.2183,38.071,38.078,53200.0
2008-12-17 14:20:00,54.26,54.34,54.14,54.19,67000.0,38.078,38.1341,37.9938,38.0289,67000.0
2008-12-17 14:25:00,54.2,54.25,54.01,54.06,73300.0,38.0359,38.071,37.9025,37.9376,73300.0
2008-12-17 14:30:00,54.06,54.24,54.0,54.01,90200.0,37.9376,38.0639,37.8955,37.9025,90200.0
2008-12-17 14:35:00,54.0,54.13,53.98,54.07,93700.0,37.8955,37.9867,37.8815,37.9446,93700.0
2008-12-17 14:40:00,54.07,54.12,54.01,54.07,51600.0,37.9446,37.9797,37.9025,37.9446,51600.0
2008-12-17 14:45:00,54.07,54.33,54.02,54.32,81200.0,37.9446,38.1271,37.9096,38.1201,81200.0
2008-12-17 14:50:00,54.32,54.39,54.19,54.19,99000.0,38.1201,38.1692,38.0289,38.0289,99000.0
2008-12-17 14:55:00,54.2,54.21,54.03,54.12,100800.0,38.0359,38.0429,37.9166,37.9797,100800.0
2008-12-17 15:00:00,54.11,54.25,54.11,54.25,120600.0,37.9727,38.071,37.9727,38.071,120600.0
2008-12-17 15:05:00,54.24,54.33,54.15,54.17,55000.0,38.0639,38.1271,38.0008,38.0148,55000.0
2008-12-17 15:10:00,54.16,54.28,54.12,54.23,58000.0,38.0078,38.092,37.9797,38.0569,58000.0
2008-12-17 15:15:00,54.24,54.41,54.22,54.35,89500.0,38.0639,38.1832,38.0499,38.1411,89500.0
2008-12-17 15:20:00,54.35,54.37,54.21,54.24,108900.0,38.1411,38.1552,38.0429,38.0639,108900.0
2008-12-17 15:25:00,54.24,54.26,53.97,54.06,89800.0,38.0639,38.078,37.8745,37.9376,89800.0
2008-12-17 15:30:00,54.06,54.08,53.88,53.88,116000.0,37.9376,37.9517,37.8113,37.8113,116000.0
2008-12-17 15:35:00,53.88,53.99,53.73,53.77,168600.0,37.8113,37.8885,37.706,37.7341,168600.0
2008-12-17 15:40:00,53.76,54.07,53.76,53.99,175000.0,37.7271,37.9446,37.7271,37.8885,175000.0
2008-12-17 15:45:00,54.0,54.26,53.92,54.23,122300.0,37.8955,38.078,37.8394,38.0569,122300.0
2008-12-17 15:50:00,54.22,54.22,53.95,54.05,115200.0,38.0499,38.0499,37.8604,37.9306,115200.0
2008-12-17 15:55:00,54.06,54.06,53.86,53.95,257500.0,37.9376,37.9376,37.7973,37.8604,257500.0
2008-12-18 09:30:00,54.37,54.38,53.6,53.86,145700.0,38.1552,38.1622,37.6148,37.7973,145700.0
2008-12-18 09:35:00,53.85,54.42,53.85,54.35,65300.0,37.7903,38.1903,37.7903,38.1411,65300.0
2008-12-18 09:40:00,54.32,54.35,54.05,54.26,119400.0,38.1201,38.1411,37.9306,38.078,119400.0
2008-12-18 09:45:00,54.28,54.39,54.16,54.32,41600.0,38.092,38.1692,38.0078,38.1201,41600.0
2008-12-18 09:50:00,54.31,54.35,54.12,54.26,30600.0,38.1131,38.1411,37.9797,38.078,30600.0
2008-12-18 09:55:00,54.28,54.5,54.26,54.45,95900.0,38.092,38.2464,38.078,38.2113,95900.0
2008-12-18 10:00:00,54.44,54.74,54.44,54.61,89300.0,38.2043,38.4148,38.2043,38.3236,89300.0
2008-12-18 10:05:00,54.6,54.61,54.47,54.55,28600.0,38.3166,38.3236,38.2253,38.2815,28600.0
2008-12-18 10:10:00,54.56,54.63,54.44,54.44,39800.0,38.2885,38.3376,38.2043,38.2043,39800.0
2008-12-18 10:15:00,54.46,54.5,54.14,54.15,49800.0,38.2183,38.2464,37.9938,38.0008,49800.0
2008-12-18 10:20:00,54.15,54.29,54.1,54.22,46800.0,38.0008,38.099,37.9657,38.0499,46800.0
2008-12-18 10:25:00,54.21,54.36,54.19,54.34,35500.0,38.0429,38.1482,38.0289,38.1341,35500.0
2008-12-18 10:30:00,54.32,54.37,54.24,54.3,50500.0,38.1201,38.1552,38.0639,38.106,50500.0
2008-12-18 10:35:00,54.28,54.41,54.24,54.39,37300.0,38.092,38.1832,38.0639,38.1692,37300.0
2008-12-18 10:40:00,54.39,54.45,54.33,54.44,43600.0,38.1692,38.2113,38.1271,38.2043,43600.0
2008-12-18 10:45:00,54.44,54.62,54.36,54.56,50700.0,38.2043,38.3306,38.1482,38.2885,50700.0
2008-12-18 10:50:00,54.56,54.57,54.42,54.45,41300.0,38.2885,38.2955,38.1903,38.2113,41300.0
2008-12-18 10:55:00,54.47,54.49,54.36,54.39,56800.0,38.2253,38.2394,38.1482,38.1692,56800.0
2008-12-18 11:00:00,54.4,54.4,54.25,54.29,44100.0,38.1762,38.1762,38.071,38.099,44100.0
2008-12-18 11:05:00,54.31,54.38,54.22,54.23,43700.0,38.1131,38.1622,38.0499,38.0569,43700.0
2008-12-18 11:10:00,54.24,54.24,54.08,54.08,53700.0,38.0639,38.0639,37.9517,37.9517,53700.0
2008-12-18 11:15:00,54.06,54.13,54.05,54.07,40200.0,37.9376,37.9867,37.9306,37.9446,40200.0
2008-12-18 11:20:00,54.06,54.13,54.0,54.1,44400.0,37.9376,37.9867,37.8955,37.9657,44400.0
2008-12-18 11:25:00,54.11,54.15,53.94,54.08,49800.0,37.9727,38.0008,37.8534,37.9517,49800.0
2008-12-18 11:30:00,54.08,54.12,53.97,54.0,25000.0,37.9517,37.9797,37.8745,37.8955,25000.0
2008-12-18 11:35:00,54.0,54.09,53.93,54.09,47800.0,37.8955,37.9587,37.8464,37.9587,47800.0
2008-12-18 11:40:00,54.09,54.15,54.06,54.06,18600.0,37.9587,38.0008,37.9376,37.9376,18600.0
2008-12-18 11:45:00,54.06,54.09,53.99,54.02,55700.0,37.9376,37.9587,37.8885,37.9096,55700.0
2008-12-18 11:50:00,54.02,54.06,54.0,54.06,41600.0,37.9096,37.9376,37.8955,37.9376,41600.0
2008-12-18 11:55:00,54.06,54.14,54.02,54.05,55900.0,37.9376,37.9938,37.9096,37.9306,55900.0
2008-12-18 12:00:00,54.05,54.12,54.01,54.02,40500.0,37.9306,37.9797,37.9025,37.9096,40500.0
2008-12-18 12:05:00,54.02,54.11,53.99,54.07,30900.0,37.9096,37.9727,37.8885,37.9446,30900.0
2008-12-18 12:10:00,54.06,54.14,54.03,54.08,26700.0,37.9376,37.9938,37.9166,37.9517,26700.0
2008-12-18 12:15:00,54.08,54.2,54.03,54.17,35500.0,37.9517,38.0359,37.9166,38.0148,35500.0
2008-12-18 12:20:00,54.19,54.23,54.13,54.22,40000.0,38.0289,38.0569,37.9867,38.0499,40000.0
2008-12-18 12:25:00,54.22,54.22,54.12,54.18,29100.0,38.0499,38.0499,37.9797,38.0218,29100.0
2008-12-18 12:30:00,54.19,54.32,54.16,54.31,39100.0,38.0289,38.1201,38.0078,38.1131,39100.0
2008-12-18 12:35:00,54.3,54.35,54.24,54.26,24600.0,38.106,38.1411,38.0639,38.078,24600.0
2008-12-18 12:40:00,54.25,54.42,54.23,54.42,35600.0,38.071,38.1903,38.0569,38.1903,35600.0
2008-12-18 12:45:00,54.41,54.51,54.4,54.5,50700.0,38.1832,38.2534,38.1762,38.2464,50700.0
2008-12-18 12:50:00,54.5,54.52,54.42,54.45,28800.0,38.2464,38.2604,38.1903,38.2113,28800.0
2008-12-18 12:55:00,54.43,54.43,54.33,54.35,27700.0,38.1973,38.1973,38.1271,38.1411,27700.0
2008-12-18 13:00:00,54.38,54.41,54.23,54.25,25000.0,38.1622,38.1832,38.0569,38.071,25000.0
2008-12-18 13:05:00,54.26,54.32,54.24,54.28,13700.0,38.078,38.1201,38.0639,38.092,13700.0
2008-12-18 13:10:00,54.27,54.34,54.27,54.33,24400.0,38.085,38.1341,38.085,38.1271,24400.0
2008-12-18 13:15:00,54.34,54.4,54.32,54.35,13400.0,38.1341,38.1762,38.1201,38.1411,13400.0
2008-12-18 13:20:00,54.35,54.35,54.2,54.21,25900.0,38.1411,38.1411,38.0359,38.0429,25900.0
2008-12-18 13:25:00,54.19,54.21,54.12,54.18,19800.0,38.0289,38.0429,37.9797,38.0218,19800.0
2008-12-18 13:30:00,54.19,54.26,54.13,54.13,26900.0,38.0289,38.078,37.9867,37.9867,26900.0
2008-12-18 13:35:00,54.12,54.22,54.09,54.15,20700.0,37.9797,38.0499,37.9587,38.0008,20700.0
2008-12-18 13:40:00,54.17,54.18,54.1,54.12,15300.0,38.0148,38.0218,37.9657,37.9797,15300.0
2008-12-18 13:45:00,54.11,54.13,53.99,54.05,68500.0,37.9727,37.9867,37.8885,37.9306,68500.0
2008-12-18 13:50:00,54.04,54.15,54.01,54.05,40200.0,37.9236,38.0008,37.9025,37.9306,40200.0
2008-12-18 13:55:00,54.05,54.13,53.97,54.01,46700.0,37.9306,37.9867,37.8745,37.9025,46700.0
2008-12-18 14:00:00,53.99,54.04,53.95,54.0,44300.0,37.8885,37.9236,37.8604,37.8955,44300.0
2008-12-18 14:05:00,54.01,54.14,54.01,54.1,20000.0,37.9025,37.9938,37.9025,37.9657,20000.0
2008-12-18 14:10:00,54.08,54.19,54.07,54.13,26600.0,37.9517,38.0289,37.9446,37.9867,26600.0
2008-12-18 14:15:00,54.13,54.17,53.98,53.99,28800.0,37.9867,38.0148,37.8815,37.8885,28800.0
2008-12-18 14:20:00,53.98,54.04,53.73,53.83,82400.0,37.8815,37.9236,37.706,37.7762,82400.0
2008-12-18 14:25:00,53.81,54.03,53.81,53.96,79300.0,37.7622,37.9166,37.7622,37.8674,79300.0
2008-12-18 14:30:00,53.96,54.02,53.92,53.97,47400.0,37.8674,37.9096,37.8394,37.8745,47400.0
2008-12-18 14:35:00,53.97,54.03,53.9,54.03,22100.0,37.8745,37.9166,37.8253,37.9166,22100.0
2008-12-18 14:40:00,54.02,54.12,54.01,54.08,67300.0,37.9096,37.9797,37.9025,37.9517,67300.0
2008-12-18 14:45:00,54.08,54.21,54.01,54.16,77600.0,37.9517,38.0429,37.9025,38.0078,77600.0
2008-12-18 14:50:00,54.14,54.25,54.1,54.23,60700.0,37.9938,38.071,37.9657,38.0569,60700.0
2008-12-18 14:55:00,54.25,54.28,54.1,54.15,60500.0,38.071,38.092,37.9657,38.0008,60500.0
2008-12-18 15:00:00,54.14,54.2,54.03,54.1,80700.0,37.9938,38.0359,37.9166,37.9657,80700.0
2008-12-18 15:05:00,54.1,54.11,53.97,54.07,56600.0,37.9657,37.9727,37.8745,37.9446,56600.0
2008-12-18 15:10:00,54.08,54.11,54.0,54.05,108100.0,37.9517,37.9727,37.8955,37.9306,108100.0
2008-12-18 15:15:00,54.06,54.29,54.04,54.23,135700.0,37.9376,38.099,37.9236,38.0569,135700.0
2008-12-18 15:20:00,54.22,54.25,53.6,53.71,163800.0,38.0499,38.071,37.6148,37.692,163800.0
2008-12-18 15:25:00,53.71,53.82,53.6,53.72,124100.0,37.692,37.7692,37.6148,37.699,124100.0
2008-12-18 15:30:00,53.72,53.97,53.67,53.88,145200.0,37.699,37.8745,37.6639,37.8113,145200.0
2008-12-18 15:35:00,53.89,54.11,53.87,53.98,109900.0,37.8183,37.9727,37.8043,37.8815,109900.0
2008-12-18 15:40:00,53.99,54.07,53.9,53.95,137800.0,37.8885,37.9446,37.8253,37.8604,137800.0
2008-12-18 15:45:00,53.96,54.22,53.92,54.11,136300.0,37.8674,38.0499,37.8394,37.9727,136300.0
2008-12-18 15:50:00,54.1,54.15,53.91,53.91,176900.0,37.9657,38.0008,37.8324,37.8324,176900.0
2008-12-18 15:55:00,53.92,54.16,53.88,54.15,242600.0,37.8394,38.0078,37.8113,38.0008,242600.0
2008-12-19 09:30:00,54.59,54.77,54.46,54.6,1161500.0,38.3096,38.4359,38.2183,38.3166,1161500.0
2008-12-19 09:35:00,54.59,54.74,54.11,54.25,50600.0,38.3096,38.4148,37.9727,38.071,50600.0
2008-12-19 09:40:00,54.24,54.65,54.22,54.36,52400.0,38.0639,38.3517,38.0499,38.1482,52400.0
2008-12-19 09:45:00,54.39,54.59,54.33,54.55,51400.0,38.1692,38.3096,38.1271,38.2815,51400.0
2008-12-19 09:50:00,54.57,54.73,54.52,54.63,79800.0,38.2955,38.4078,38.2604,38.3376,79800.0
2008-12-19 09:55:00,54.63,54.74,54.43,54.47,82100.0,38.3376,38.4148,38.1973,38.2253,82100.0
2008-12-19 10:00:00,54.48,54.73,54.45,54.73,76600.0,38.2324,38.4078,38.2113,38.4078,76600.0
2008-12-19 10:05:00,54.71,54.74,54.55,54.71,49800.0,38.3938,38.4148,38.2815,38.3938,49800.0
2008-12-19 10:10:00,54.72,54.91,54.63,54.88,69700.0,38.4008,38.5341,38.3376,38.5131,69700.0
2008-12-19 10:15:00,54.87,55.0,54.87,54.92,64200.0,38.5061,38.5973,38.5061,38.5411,64200.0
2008-12-19 10:20:00,54.93,55.0,54.84,54.92,75900.0,38.5482,38.5973,38.485,38.5411,75900.0
2008-12-19 10:25:00,54.93,54.99,54.7,54.75,82700.0,38.5482,38.5903,38.3868,38.4218,82700.0
2008-12-19 10:30:00,54.76,54.79,54.63,54.77,62500.0,38.4289,38.4499,38.3376,38.4359,62500.0
2008-12-19 10:35:00,54.75,54.9,54.7,54.87,47100.0,38.4218,38.5271,38.3868,38.5061,47100.0
2008-12-19 10:40:00,54.88,55.0,54.82,54.98,46400.0,38.5131,38.5973,38.471,38.5833,46400.0
2008-12-19 10:45:00,54.98,54.98,54.8,54.8,33800.0,38.5833,38.5833,38.4569,38.4569,33800.0
2008-12-19 10:50:00,54.79,54.81,54.68,54.7,46500.0,38.4499,38.464,38.3727,38.3868,46500.0
2008-12-19 10:55:00,54.7,54.73,54.5,54.57,61500.0,38.3868,38.4078,38.2464,38.2955,61500.0
2008-12-19 11:00:00,54.57,54.63,54.34,54.46,72800.0,38.2955,38.3376,38.1341,38.2183,72800.0
2008-12-19 11:05:00,54.45,54.47,54.21,54.23,77200.0,38.2113,38.2253,38.0429,38.0569,77200.0
2008-12-19 11:10:00,54.23,54.43,54.19,54.42,42500.0,38.0569,38.1973,38.0289,38.1903,42500.0
2008-12-19 11:15:00,54.42,54.51,54.38,54.45,44900.0,38.1903,38.2534,38.1622,38.2113,44900.0
2008-12-19 11:20:00,54.45,54.6,54.39,54.41,50800.0,38.2113,38.3166,38.1692,38.1832,50800.0
2008-12-19 11:25:00,54.4,54.4,54.15,54.15,46400.0,38.1762,38.1762,38.0008,38.0008,46400.0
2008-12-19 11:30:00,54.16,54.32,54.16,54.25,32100.0,38.0078,38.1201,38.0078,38.071,32100.0
2008-12-19 11:35:00,54.27,54.34,54.11,54.12,58200.0,38.085,38.1341,37.9727,37.9797,58200.0
2008-12-19 11:40:00,54.13,54.2,54.04,54.1,26000.0,37.9867,38.0359,37.9236,37.9657,26000.0
2008-12-19 11:45:00,54.1,54.14,53.98,54.04,55300.0,37.9657,37.9938,37.8815,37.9236,55300.0
2008-12-19 11:50:00,54.04,54.07,53.99,54.0,57800.0,37.9236,37.9446,37.8885,37.8955,57800.0
2008-12-19 11:55:00,54.0,54.07,53.78,53.79,48100.0,37.8955,37.9446,37.7411,37.7481,48100.0
2008-12-19 12:00:00,53.79,53.88,53.66,53.79,57100.0,37.7481,37.8113,37.6569,37.7481,57100.0
2008-12-19 12:05:00,53.8,53.81,53.58,53.63,53200.0,37.7552,37.7622,37.6008,37.6359,53200.0
2008-12-19 12:10:00,53.65,54.0,53.65,53.91,87200.0,37.6499,37.8955,37.6499,37.8324,87200.0
2008-12-19 12:15:00,53.9,53.94,53.71,53.74,57200.0,37.8253,37.8534,37.692,37.7131,57200.0
2008-12-19 12:20:00,53.73,53.76,53.54,53.56,36800.0,37.706,37.7271,37.5727,37.5867,36800.0
2008-12-19 12:25:00,53.57,53.61,53.5,53.57,43000.0,37.5938,37.6218,37.5446,37.5938,43000.0
2008-12-19 12:30:00,53.57,53.72,53.56,53.69,106900.0,37.5938,37.699,37.5867,37.678,106900.0
2008-12-19 12:35:00,53.69,53.71,53.6,53.68,51800.0,37.678,37.692,37.6148,37.671,51800.0
2008-12-19 12:40:00,53.66,53.74,53.57,53.62,72600.0,37.6569,37.7131,37.5938,37.6288,72600.0
2008-12-19 12:45:00,53.62,53.65,53.54,53.56,45700.0,37.6288,37.6499,37.5727,37.5867,45700.0
2008-12-19 12:50:00,53.58,53.58,53.46,53.51,41700.0,37.6008,37.6008,37.5166,37.5517,41700.0
2008-12-19 12:55:00,53.51,53.63,53.51,53.55,68100.0,37.5517,37.6359,37.5517,37.5797,68100.0
2008-12-19 13:00:00,53.55,53.6,53.51,53.57,51500.0,37.5797,37.6148,37.5517,37.5938,51500.0
2008-12-19 13:05:00,53.58,53.6,53.52,53.55,42200.0,37.6008,37.6148,37.5587,37.5797,42200.0
2008-12-19 13:10:00,53.55,53.57,53.49,53.54,42000.0,37.5797,37.5938,37.5376,37.5727,42000.0
2008-12-19 13:15:00,53.53,53.75,53.51,53.7,109400.0,37.5657,37.7201,37.5517,37.685,109400.0
2008-12-19 13:20:00,53.69,53.76,53.61,53.65,25200.0,37.678,37.7271,37.6218,37.6499,25200.0
2008-12-19 13:25:00,53.67,53.74,53.6,53.7,19900.0,37.6639,37.7131,37.6148,37.685,19900.0
2008-12-19 13:30:00,53.7,53.87,53.7,53.82,30800.0,37.685,37.8043,37.685,37.7692,30800.0
2008-12-19 13:35:00,53.81,53.83,53.67,53.8,29600.0,37.7622,37.7762,37.6639,37.7552,29600.0
2008-12-19 13:40:00,53.81,53.96,53.81,53.87,34200.0,37.7622,37.8674,37.7622,37.8043,34200.0
2008-12-19 13:45:00,53.86,53.86,53.62,53.62,18800.0,37.7973,37.7973,37.6288,37.6288,18800.0
2008-12-19 13:50:00,53.64,53.7,53.58,53.66,34400.0,37.6429,37.685,37.6008,37.6569,34400.0
2008-12-19 13:55:00,53.68,53.73,53.63,53.63,28900.0,37.671,37.706,37.6359,37.6359,28900.0
2008-12-19 14:00:00,53.64,53.75,53.62,53.69,30600.0,37.6429,37.7201,37.6288,37.678,30600.0
2008-12-19 14:05:00,53.68,53.69,53.46,53.5,55600.0,37.671,37.678,37.5166,37.5446,55600.0
2008-12-19 14:10:00,53.49,53.6,53.38,53.42,41400.0,37.5376,37.6148,37.4604,37.4885,41400.0
2008-12-19 14:15:00,53.42,53.61,53.42,53.54,47600.0,37.4885,37.6218,37.4885,37.5727,47600.0
2008-12-19 14:20:00,53.54,53.55,53.38,53.47,45300.0,37.5727,37.5797,37.4604,37.5236,45300.0
2008-12-19 14:25:00,53.44,53.59,53.44,53.52,51400.0,37.5025,37.6078,37.5025,37.5587,51400.0
2008-12-19 14:30:00,53.52,53.69,53.49,53.65,44100.0,37.5587,37.678,37.5376,37.6499,44100.0
2008-12-19 14:35:00,53.65,53.76,53.63,53.69,29100.0,37.6499,37.7271,37.6359,37.678,29100.0
2008-12-19 14:40:00,53.69,53.82,53.67,53.78,26800.0,37.678,37.7692,37.6639,37.7411,26800.0
2008-12-19 14:45:00,53.77,53.89,53.76,53.79,32900.0,37.7341,37.8183,37.7271,37.7481,32900.0
2008-12-19 14:50:00,53.81,53.84,53.66,53.68,32300.0,37.7622,37.7832,37.6569,37.671,32300.0
2008-12-19 14:55:00,53.67,53.76,53.6,53.66,38700.0,37.6639,37.7271,37.6148,37.6569,38700.0
2008-12-19 15:00:00,53.67,53.75,53.55,53.75,45900.0,37.6639,37.7201,37.5797,37.7201,45900.0
2008-12-19 15:05:00,53.76,53.78,53.6,53.62,54900.0,37.7271,37.7411,37.6148,37.6288,54900.0
2008-12-19 15:10:00,53.63,53.68,53.42,53.54,84200.0,37.6359,37.671,37.4885,37.5727,84200.0
2008-12-19 15:15:00,53.53,53.58,53.44,53.54,80900.0,37.5657,37.6008,37.5025,37.5727,80900.0
2008-12-19 15:20:00,53.55,53.72,53.41,53.72,88400.0,37.5797,37.699,37.4815,37.699,88400.0
2008-12-19 15:25:00,53.72,53.88,53.62,53.8,74900.0,37.699,37.8113,37.6288,37.7552,74900.0
2008-12-19 15:30:00,53.8,53.82,53.6,53.6,126800.0,37.7552,37.7692,37.6148,37.6148,126800.0
2008-12-19 15:35:00,53.61,53.67,53.42,53.51,110600.0,37.6218,37.6639,37.4885,37.5517,110600.0
2008-12-19 15:40:00,53.52,53.7,53.43,53.61,125000.0,37.5587,37.685,37.4955,37.6218,125000.0
2008-12-19 15:45:00,53.61,53.68,53.54,53.68,89700.0,37.6218,37.671,37.5727,37.671,89700.0
2008-12-19 15:50:00,53.67,54.15,53.61,53.63,161700.0,37.6639,38.0008,37.6218,37.6359,161700.0
2008-12-19 15:55:00,53.63,53.79,53.56,53.78,209300.0,37.6359,37.7481,37.5867,37.7411,209300.0
2008-12-22 09:30:00,53.61,54.35,53.24,53.77,103700.0,37.6218,38.1411,37.3622,37.7341,103700.0
2008-12-22 09:35:00,53.77,53.88,53.45,53.46,64700.0,37.7341,37.8113,37.5095,37.5166,64700.0
2008-12-22 09:40:00,53.5,53.61,53.24,53.52,48900.0,37.5446,37.6218,37.3622,37.5587,48900.0
2008-12-22 09:45:00,53.56,53.7,53.44,53.67,78800.0,37.5867,37.685,37.5025,37.6639,78800.0
2008-12-22 09:50:00,53.66,53.8,53.65,53.74,63400.0,37.6569,37.7552,37.6499,37.7131,63400.0
2008-12-22 09:55:00,53.74,53.83,53.7,53.76,33600.0,37.7131,37.7762,37.685,37.7271,33600.0
2008-12-22 10:00:00,53.78,53.82,53.56,53.56,32700.0,37.7411,37.7692,37.5867,37.5867,32700.0
2008-12-22 10:05:00,53.56,53.65,53.54,53.62,33900.0,37.5867,37.6499,37.5727,37.6288,33900.0
2008-12-22 10:10:00,53.61,53.62,53.36,53.37,25000.0,37.6218,37.6288,37.4464,37.4534,25000.0
2008-12-22 10:15:00,53.37,53.45,53.29,53.45,31200.0,37.4534,37.5095,37.3973,37.5095,31200.0
2008-12-22 10:20:00,53.47,53.5,53.39,53.4,40600.0,37.5236,37.5446,37.4674,37.4745,40600.0
2008-12-22 10:25:00,53.4,53.4,53.28,53.34,22300.0,37.4745,37.4745,37.3902,37.4324,22300.0
2008-12-22 10:30:00,53.36,53.38,53.25,53.27,38100.0,37.4464,37.4604,37.3692,37.3832,38100.0
2008-12-22 10:35:00,53.29,53.31,53.22,53.23,26100.0,37.3973,37.4113,37.3481,37.3552,26100.0
2008-12-22 10:40:00,53.24,53.28,53.03,53.14,78300.0,37.3622,37.3902,37.2148,37.292,78300.0
2008-12-22 10:45:00,53.14,53.22,53.11,53.14,33600.0,37.292,37.3481,37.2709,37.292,33600.0
2008-12-22 10:50:00,53.15,53.15,53.04,53.1,24700.0,37.299,37.299,37.2218,37.2639,24700.0
2008-12-22 10:55:00,53.08,53.09,53.03,53.03,26400.0,37.2499,37.2569,37.2148,37.2148,26400.0
2008-12-22 11:00:00,53.03,53.05,52.93,52.94,65200.0,37.2148,37.2288,37.1446,37.1516,65200.0
2008-12-22 11:05:00,52.94,52.94,52.85,52.85,55900.0,37.1516,37.1516,37.0885,37.0885,55900.0
2008-12-22 11:10:00,52.87,52.88,52.65,52.65,55000.0,37.1025,37.1095,36.9481,36.9481,55000.0
2008-12-22 11:15:00,52.65,52.65,52.46,52.6,121700.0,36.9481,36.9481,36.8148,36.913,121700.0
2008-12-22 11:20:00,52.61,52.65,52.54,52.63,63000.0,36.9201,36.9481,36.8709,36.9341,63000.0
2008-12-22 11:25:00,52.63,52.78,52.62,52.72,40200.0,36.9341,37.0394,36.9271,36.9973,40200.0
2008-12-22 11:30:00,52.74,52.76,52.51,52.57,69400.0,37.0113,37.0253,36.8499,36.892,69400.0
2008-12-22 11:35:00,52.56,52.57,52.45,52.52,42900.0,36.885,36.892,36.8078,36.8569,42900.0
2008-12-22 11:40:00,52.52,52.52,52.39,52.42,23000.0,36.8569,36.8569,36.7657,36.7867,23000.0
2008-12-22 11:45:00,52.39,52.48,52.35,52.43,35000.0,36.7657,36.8288,36.7376,36.7937,35000.0
2008-12-22 11:50:00,52.44,52.54,52.44,52.47,32000.0,36.8008,36.8709,36.8008,36.8218,32000.0
2008-12-22 11:55:00,52.49,52.62,52.46,52.59,24400.0,36.8358,36.9271,36.8148,36.906,24400.0
2008-12-22 12:00:00,52.58,52.6,52.56,52.6,18900.0,36.899,36.913,36.885,36.913,18900.0
2008-12-22 12:05:00,52.59,52.69,52.56,52.57,46700.0,36.906,36.9762,36.885,36.892,46700.0
2008-12-22 12:10:00,52.57,52.79,52.57,52.79,36900.0,36.892,37.0464,36.892,37.0464,36900.0
2008-12-22 12:15:00,52.78,52.88,52.72,52.85,41200.0,37.0394,37.1095,36.9973,37.0885,41200.0
2008-12-22 12:20:00,52.85,52.86,52.68,52.68,26600.0,37.0885,37.0955,36.9692,36.9692,26600.0
2008-12-22 12:25:00,52.69,52.7,52.63,52.67,28900.0,36.9762,36.9832,36.9341,36.9622,28900.0
2008-12-22 12:30:00,52.68,52.77,52.63,52.77,31400.0,36.9692,37.0323,36.9341,37.0323,31400.0
2008-12-22 12:35:00,52.76,52.84,52.67,52.67,39700.0,37.0253,37.0815,36.9622,36.9622,39700.0
2008-12-22 12:40:00,52.67,52.88,52.66,52.77,28700.0,36.9622,37.1095,36.9551,37.0323,28700.0
2008-12-22 12:45:00,52.77,52.77,52.63,52.63,39700.0,37.0323,37.0323,36.9341,36.9341,39700.0
2008-12-22 12:50:00,52.63,52.73,52.6,52.7,21000.0,36.9341,37.0043,36.913,36.9832,21000.0
2008-12-22 12:55:00,52.7,52.72,52.56,52.61,29700.0,36.9832,36.9973,36.885,36.9201,29700.0
2008-12-22 13:00:00,52.6,52.7,52.6,52.67,19300.0,36.913,36.9832,36.913,36.9622,19300.0
2008-12-22 13:05:00,52.67,52.71,52.6,52.63,28700.0,36.9622,36.9902,36.913,36.9341,28700.0
2008-12-22 13:10:00,52.62,52.77,52.62,52.74,42100.0,36.9271,37.0323,36.9271,37.0113,42100.0
2008-12-22 13:15:00,52.73,52.84,52.72,52.76,39600.0,37.0043,37.0815,36.9973,37.0253,39600.0
2008-12-22 13:20:00,52.75,52.79,52.71,52.73,19600.0,37.0183,37.0464,36.9902,37.0043,19600.0
2008-12-22 13:25:00,52.75,52.79,52.65,52.74,41600.0,37.0183,37.0464,36.9481,37.0113,41600.0
2008-12-22 13:30:00,52.74,52.74,52.6,52.68,24600.0,37.0113,37.0113,36.913,36.9692,24600.0
2008-12-22 13:35:00,52.66,52.68,52.53,52.57,17300.0,36.9551,36.9692,36.8639,36.892,17300.0
2008-12-22 13:40:00,52.58,52.61,52.5,52.5,21300.0,36.899,36.9201,36.8429,36.8429,21300.0
2008-12-22 13:45:00,52.5,52.5,52.35,52.4,42600.0,36.8429,36.8429,36.7376,36.7727,42600.0
2008-12-22 13:50:00,52.4,52.59,52.4,52.51,27600.0,36.7727,36.906,36.7727,36.8499,27600.0
2008-12-22 13:55:00,52.51,52.56,52.38,52.4,40200.0,36.8499,36.885,36.7587,36.7727,40200.0
2008-12-22 14:00:00,52.4,52.42,52.35,52.37,32700.0,36.7727,36.7867,36.7376,36.7516,32700.0
2008-12-22 14:05:00,52.39,52.49,52.35,52.43,35000.0,36.7657,36.8358,36.7376,36.7937,35000.0
2008-12-22 14:10:00,52.44,52.44,52.36,52.38,55100.0,36.8008,36.8008,36.7446,36.7587,55100.0
2008-12-22 14:15:00,52.36,52.4,52.17,52.29,58600.0,36.7446,36.7727,36.6113,36.6955,58600.0
2008-12-22 14:20:00,52.3,52.3,52.16,52.2,34300.0,36.7025,36.7025,36.6043,36.6323,34300.0
2008-12-22 14:25:00,52.21,52.24,52.0,52.07,57900.0,36.6394,36.6604,36.492,36.5411,57900.0
2008-12-22 14:30:00,52.1,52.11,52.0,52.11,32600.0,36.5622,36.5692,36.492,36.5692,32600.0
2008-12-22 14:35:00,52.11,52.19,52.08,52.12,26400.0,36.5692,36.6253,36.5481,36.5762,26400.0
2008-12-22 14:40:00,52.11,52.18,52.08,52.09,28400.0,36.5692,36.6183,36.5481,36.5551,28400.0
2008-12-22 14:45:00,52.09,52.26,52.06,52.25,32300.0,36.5551,36.6744,36.5341,36.6674,32300.0
2008-12-22 14:50:00,52.23,52.29,52.19,52.22,46600.0,36.6534,36.6955,36.6253,36.6464,46600.0
2008-12-22 14:55:00,52.21,52.21,51.92,51.94,59300.0,36.6394,36.6394,36.4358,36.4499,59300.0
2008-12-22 15:00:00,51.93,52.02,51.83,51.96,72100.0,36.4429,36.506,36.3727,36.4639,72100.0
2008-12-22 15:05:00,51.97,52.13,51.95,52.0,64300.0,36.4709,36.5832,36.4569,36.492,64300.0
2008-12-22 15:10:00,52.0,52.05,51.84,51.93,76100.0,36.492,36.5271,36.3797,36.4429,76100.0
2008-12-22 15:15:00,51.93,52.03,51.89,51.91,66200.0,36.4429,36.513,36.4148,36.4288,66200.0
2008-12-22 15:20:00,51.9,51.99,51.85,51.96,67100.0,36.4218,36.485,36.3867,36.4639,67100.0
2008-12-22 15:25:00,51.95,51.96,51.75,51.83,88700.0,36.4569,36.4639,36.3165,36.3727,88700.0
2008-12-22 15:30:00,51.83,52.0,51.83,51.91,64500.0,36.3727,36.492,36.3727,36.4288,64500.0
2008-12-22 15:35:00,51.91,52.26,51.9,52.18,127800.0,36.4288,36.6744,36.4218,36.6183,127800.0
2008-12-22 15:40:00,52.18,52.4,52.14,52.25,250700.0,36.6183,36.7727,36.5902,36.6674,250700.0
2008-12-22 15:45:00,52.25,52.4,52.25,52.34,182700.0,36.6674,36.7727,36.6674,36.7306,182700.0
2008-12-22 15:50:00,52.35,52.66,52.35,52.52,305200.0,36.7376,36.9551,36.7376,36.8569,305200.0
2008-12-22 15:55:00,52.54,52.85,52.42,52.59,434000.0,36.8709,37.0885,36.7867,36.906,434000.0
2008-12-23 09:30:00,52.97,53.33,52.37,52.87,77700.0,37.1727,37.4253,36.7516,37.1025,77700.0
2008-12-23 09:35:00,52.87,52.96,52.54,52.68,35800.0,37.1025,37.1657,36.8709,36.9692,35800.0
2008-12-23 09:40:00,52.66,52.86,52.55,52.84,45100.0,36.9551,37.0955,36.878,37.0815,45100.0
2008-12-23 09:45:00,52.84,52.84,52.35,52.37,42700.0,37.0815,37.0815,36.7376,36.7516,42700.0
2008-12-23 09:50:00,52.35,52.4,52.15,52.15,52400.0,36.7376,36.7727,36.5972,36.5972,52400.0
2008-12-23 09:55:00,52.16,52.53,52.16,52.47,38600.0,36.6043,36.8639,36.6043,36.8218,38600.0
2008-12-23 10:00:00,52.45,52.52,52.35,52.36,45400.0,36.8078,36.8569,36.7376,36.7446,45400.0
2008-12-23 10:05:00,52.37,52.45,52.3,52.45,68300.0,36.7516,36.8078,36.7025,36.8078,68300.0
2008-12-23 10:10:00,52.42,52.62,52.4,52.57,45700.0,36.7867,36.9271,36.7727,36.892,45700.0
2008-12-23 10:15:00,52.56,52.63,52.46,52.49,37700.0,36.885,36.9341,36.8148,36.8358,37700.0
2008-12-23 10:20:00,52.47,52.55,52.41,52.53,65700.0,36.8218,36.878,36.7797,36.8639,65700.0
2008-12-23 10:25:00,52.53,52.53,52.44,52.52,126200.0,36.8639,36.8639,36.8008,36.8569,126200.0
2008-12-23 10:30:00,52.53,52.66,52.51,52.66,59100.0,36.8639,36.9551,36.8499,36.9551,59100.0
2008-12-23 10:35:00,52.65,52.74,52.56,52.67,39500.0,36.9481,37.0113,36.885,36.9622,39500.0
2008-12-23 10:40:00,52.65,52.69,52.53,52.53,28500.0,36.9481,36.9762,36.8639,36.8639,28500.0
2008-12-23 10:45:00,52.53,52.61,52.48,52.53,21100.0,36.8639,36.9201,36.8288,36.8639,21100.0
2008-12-23 10:50:00,52.54,52.55,52.39,52.43,11200.0,36.8709,36.878,36.7657,36.7937,11200.0
2008-12-23 10:55:00,52.44,52.51,52.39,52.48,52400.0,36.8008,36.8499,36.7657,36.8288,52400.0
2008-12-23 11:00:00,52.48,52.56,52.4,52.42,27100.0,36.8288,36.885,36.7727,36.7867,27100.0
2008-12-23 11:05:00,52.41,52.41,52.18,52.2,17500.0,36.7797,36.7797,36.6183,36.6323,17500.0
2008-12-23 11:10:00,52.2,52.25,52.15,52.21,29000.0,36.6323,36.6674,36.5972,36.6394,29000.0
2008-12-23 11:15:00,52.22,52.23,51.94,51.94,53800.0,36.6464,36.6534,36.4499,36.4499,53800.0
2008-12-23 11:20:00,51.95,52.18,51.95,52.17,27300.0,36.4569,36.6183,36.4569,36.6113,27300.0
2008-12-23 11:25:00,52.18,52.18,52.07,52.09,20400.0,36.6183,36.6183,36.5411,36.5551,20400.0
2008-12-23 11:30:00,52.11,52.12,52.0,52.05,65900.0,36.5692,36.5762,36.492,36.5271,65900.0
2008-12-23 11:35:00,52.08,52.14,52.07,52.14,60300.0,36.5481,36.5902,36.5411,36.5902,60300.0
2008-12-23 11:40:00,52.15,52.16,52.01,52.13,27900.0,36.5972,36.6043,36.499,36.5832,27900.0
2008-12-23 11:45:00,52.14,52.14,52.03,52.03,19200.0,36.5902,36.5902,36.513,36.513,19200.0
2008-12-23 11:50:00,52.04,52.07,52.0,52.06,20200.0,36.5201,36.5411,36.492,36.5341,20200.0
2008-12-23 11:55:00,52.03,52.08,51.9,51.92,37500.0,36.513,36.5481,36.4218,36.4358,37500.0
2008-12-23 12:00:00,51.92,52.02,51.92,51.96,23900.0,36.4358,36.506,36.4358,36.4639,23900.0
2008-12-23 12:05:00,51.95,51.99,51.86,51.97,24500.0,36.4569,36.485,36.3937,36.4709,24500.0
2008-12-23 12:10:00,51.96,52.04,51.88,52.0,13400.0,36.4639,36.5201,36.4078,36.492,13400.0
2008-12-23 12:15:00,51.99,52.0,51.9,51.97,15600.0,36.485,36.492,36.4218,36.4709,15600.0
2008-12-23 12:20:00,51.98,52.03,51.94,51.98,17900.0,36.4779,36.513,36.4499,36.4779,17900.0
2008-12-23 12:25:00,51.96,52.07,51.92,52.07,13100.0,36.4639,36.5411,36.4358,36.5411,13100.0
2008-12-23 12:30:00,52.07,52.08,51.83,51.83,33700.0,36.5411,36.5481,36.3727,36.3727,33700.0
2008-12-23 12:35:00,51.84,51.88,51.81,51.81,13200.0,36.3797,36.4078,36.3586,36.3586,13200.0
2008-12-23 12:40:00,51.83,51.89,51.81,51.87,12900.0,36.3727,36.4148,36.3586,36.4007,12900.0
2008-12-23 12:45:00,51.88,51.92,51.83,51.85,44700.0,36.4078,36.4358,36.3727,36.3867,44700.0
2008-12-23 12:50:00,51.83,51.91,51.83,51.89,18900.0,36.3727,36.4288,36.3727,36.4148,18900.0
2008-12-23 12:55:00,51.89,51.93,51.85,51.85,39600.0,36.4148,36.4429,36.3867,36.3867,39600.0
2008-12-23 13:00:00,51.85,51.88,51.78,51.79,20800.0,36.3867,36.4078,36.3376,36.3446,20800.0
2008-12-23 13:05:00,51.8,51.9,51.79,51.9,24700.0,36.3516,36.4218,36.3446,36.4218,24700.0
2008-12-23 13:10:00,51.9,51.9,51.79,51.86,18200.0,36.4218,36.4218,36.3446,36.3937,18200.0
2008-12-23 13:15:00,51.86,51.86,51.75,51.77,37000.0,36.3937,36.3937,36.3165,36.3306,37000.0
2008-12-23 13:20:00,51.77,51.84,51.7,51.83,27100.0,36.3306,36.3797,36.2814,36.3727,27100.0
2008-12-23 13:25:00,51.83,51.83,51.72,51.76,17300.0,36.3727,36.3727,36.2955,36.3236,17300.0
2008-12-23 13:30:00,51.77,51.86,51.68,51.86,45400.0,36.3306,36.3937,36.2674,36.3937,45400.0
2008-12-23 13:35:00,51.85,51.85,51.7,51.71,29500.0,36.3867,36.3867,36.2814,36.2885,29500.0
2008-12-23 13:40:00,51.74,51.77,51.71,51.74,14800.0,36.3095,36.3306,36.2885,36.3095,14800.0
2008-12-23 13:45:00,51.72,51.74,51.63,51.66,20500.0,36.2955,36.3095,36.2323,36.2534,20500.0
2008-12-23 13:50:00,51.67,51.75,51.67,51.69,17800.0,36.2604,36.3165,36.2604,36.2744,17800.0
2008-12-23 13:55:00,51.69,51.8,51.68,51.77,44800.0,36.2744,36.3516,36.2674,36.3306,44800.0
2008-12-23 14:00:00,51.75,51.8,51.68,51.69,99100.0,36.3165,36.3516,36.2674,36.2744,99100.0
2008-12-23 14:05:00,51.69,51.7,51.6,51.6,31100.0,36.2744,36.2814,36.2113,36.2113,31100.0
2008-12-23 14:10:00,51.6,51.63,51.56,51.59,28800.0,36.2113,36.2323,36.1832,36.2043,28800.0
2008-12-23 14:15:00,51.58,51.65,51.55,51.64,82200.0,36.1972,36.2464,36.1762,36.2393,82200.0
2008-12-23 14:20:00,51.65,51.68,51.57,51.58,66700.0,36.2464,36.2674,36.1902,36.1972,66700.0
2008-12-23 14:25:00,51.58,51.59,51.5,51.52,48900.0,36.1972,36.2043,36.1411,36.1551,48900.0
2008-12-23 14:30:00,51.52,51.56,51.37,51.46,79500.0,36.1551,36.1832,36.0499,36.113,79500.0
2008-12-23 14:35:00,51.46,51.58,51.4,51.43,30900.0,36.113,36.1972,36.0709,36.092,30900.0
2008-12-23 14:40:00,51.44,51.5,51.34,51.35,34600.0,36.099,36.1411,36.0288,36.0358,34600.0
2008-12-23 14:45:00,51.34,51.35,51.25,51.31,48600.0,36.0288,36.0358,35.9657,36.0078,48600.0
2008-12-23 14:50:00,51.3,51.44,51.25,51.34,32300.0,36.0007,36.099,35.9657,36.0288,32300.0
2008-12-23 14:55:00,51.34,51.43,51.31,51.41,28000.0,36.0288,36.092,36.0078,36.0779,28000.0
2008-12-23 15:00:00,51.41,51.56,51.33,51.43,48300.0,36.0779,36.1832,36.0218,36.092,48300.0
2008-12-23 15:05:00,51.43,51.44,51.28,51.35,44800.0,36.092,36.099,35.9867,36.0358,44800.0
2008-12-23 15:10:00,51.36,51.65,51.36,51.54,65400.0,36.0428,36.2464,36.0428,36.1692,65400.0
2008-12-23 15:15:00,51.54,51.56,51.39,51.4,42700.0,36.1692,36.1832,36.0639,36.0709,42700.0
2008-12-23 15:20:00,51.4,51.55,51.38,51.47,82400.0,36.0709,36.1762,36.0569,36.12,82400.0
2008-12-23 15:25:00,51.47,51.56,51.4,51.5,56900.0,36.12,36.1832,36.0709,36.1411,56900.0
2008-12-23 15:30:00,51.5,51.7,51.5,51.56,54100.0,36.1411,36.2814,36.1411,36.1832,54100.0
2008-12-23 15:35:00,51.55,51.55,51.37,51.37,54800.0,36.1762,36.1762,36.0499,36.0499,54800.0
2008-12-23 15:40:00,51.37,51.52,51.32,51.46,49400.0,36.0499,36.1551,36.0148,36.113,49400.0
2008-12-23 15:45:00,51.46,51.5,51.41,51.44,39400.0,36.113,36.1411,36.0779,36.099,39400.0
2008-12-23 15:50:00,51.45,51.52,51.38,51.39,110500.0,36.106,36.1551,36.0569,36.0639,110500.0
2008-12-23 15:55:00,51.4,51.52,51.4,51.46,137000.0,36.0709,36.1551,36.0709,36.113,137000.0
2008-12-24 09:30:00,51.92,51.95,51.58,51.86,34000.0,36.4358,36.4569,36.1972,36.3937,34000.0
2008-12-24 09:35:00,51.82,51.94,51.64,51.69,15200.0,36.3657,36.4499,36.2393,36.2744,15200.0
2008-12-24 09:40:00,51.73,51.85,51.68,51.84,30200.0,36.3025,36.3867,36.2674,36.3797,30200.0
2008-12-24 09:45:00,51.82,51.83,51.73,51.77,22600.0,36.3657,36.3727,36.3025,36.3306,22600.0
2008-12-24 09:50:00,51.74,51.79,51.7,51.71,22000.0,36.3095,36.3446,36.2814,36.2885,22000.0
2008-12-24 09:55:00,51.71,51.79,51.69,51.78,19700.0,36.2885,36.3446,36.2744,36.3376,19700.0
2008-12-24 10:00:00,51.77,51.78,51.68,51.78,31000.0,36.3306,36.3376,36.2674,36.3376,31000.0
2008-12-24 10:05:00,51.78,51.85,51.77,51.82,18900.0,36.3376,36.3867,36.3306,36.3657,18900.0
2008-12-24 10:10:00,51.82,51.96,51.81,51.95,37300.0,36.3657,36.4639,36.3586,36.4569,37300.0
2008-12-24 10:15:00,51.96,52.06,51.95,51.98,38200.0,36.4639,36.5341,36.4569,36.4779,38200.0
2008-12-24 10:20:00,51.99,52.0,51.93,51.95,37500.0,36.485,36.492,36.4429,36.4569,37500.0
2008-12-24 10:25:00,51.96,52.04,51.84,52.04,30900.0,36.4639,36.5201,36.3797,36.5201,30900.0
2008-12-24 10:30:00,52.03,52.03,51.91,51.99,54100.0,36.513,36.513,36.4288,36.485,54100.0
2008-12-24 10:35:00,52.01,52.01,51.93,51.94,35500.0,36.499,36.499,36.4429,36.4499,35500.0
2008-12-24 10:40:00,51.95,51.98,51.91,51.94,14100.0,36.4569,36.4779,36.4288,36.4499,14100.0
2008-12-24 10:45:00,51.95,51.97,51.91,51.91,21500.0,36.4569,36.4709,36.4288,36.4288,21500.0
2008-12-24 10:50:00,51.91,51.93,51.83,51.85,21900.0,36.4288,36.4429,36.3727,36.3867,21900.0
2008-12-24 10:55:00,51.85,51.89,51.83,51.83,16300.0,36.3867,36.4148,36.3727,36.3727,16300.0
2008-12-24 11:00:00,51.82,51.89,51.8,51.82,15200.0,36.3657,36.4148,36.3516,36.3657,15200.0
2008-12-24 11:05:00,51.8,51.8,51.71,51.78,24600.0,36.3516,36.3516,36.2885,36.3376,24600.0
2008-12-24 11:10:00,51.76,51.83,51.76,51.81,11500.0,36.3236,36.3727,36.3236,36.3586,11500.0
2008-12-24 11:15:00,51.81,51.83,51.65,51.67,23800.0,36.3586,36.3727,36.2464,36.2604,23800.0
2008-12-24 11:20:00,51.66,51.73,51.64,51.72,14800.0,36.2534,36.3025,36.2393,36.2955,14800.0
2008-12-24 11:25:00,51.73,51.73,51.64,51.67,8800.0,36.3025,36.3025,36.2393,36.2604,8800.0
2008-12-24 11:30:00,51.68,51.68,51.63,51.66,14400.0,36.2674,36.2674,36.2323,36.2534,14400.0
2008-12-24 11:35:00,51.66,51.73,51.65,51.73,12900.0,36.2534,36.3025,36.2464,36.3025,12900.0
2008-12-24 11:40:00,51.73,51.74,51.68,51.73,12200.0,36.3025,36.3095,36.2674,36.3025,12200.0
2008-12-24 11:45:00,51.75,51.75,51.69,51.71,20600.0,36.3165,36.3165,36.2744,36.2885,20600.0
2008-12-24 11:50:00,51.7,51.82,51.69,51.8,18700.0,36.2814,36.3657,36.2744,36.3516,18700.0
2008-12-24 11:55:00,51.8,51.82,51.77,51.77,19900.0,36.3516,36.3657,36.3306,36.3306,19900.0
2008-12-24 12:00:00,51.77,51.82,51.74,51.82,38100.0,36.3306,36.3657,36.3095,36.3657,38100.0
2008-12-24 12:05:00,51.82,51.82,51.71,51.74,25100.0,36.3657,36.3657,36.2885,36.3095,25100.0
2008-12-24 12:10:00,51.74,51.75,51.61,51.61,17200.0,36.3095,36.3165,36.2183,36.2183,17200.0
2008-12-24 12:15:00,51.6,51.63,51.57,51.59,20900.0,36.2113,36.2323,36.1902,36.2043,20900.0
2008-12-24 12:20:00,51.6,51.69,51.59,51.67,14700.0,36.2113,36.2744,36.2043,36.2604,14700.0
2008-12-24 12:25:00,51.67,51.74,51.64,51.7,19900.0,36.2604,36.3095,36.2393,36.2814,19900.0
2008-12-24 12:30:00,51.7,51.71,51.69,51.7,11100.0,36.2814,36.2885,36.2744,36.2814,11100.0
2008-12-24 12:35:00,51.71,51.71,51.66,51.68,12200.0,36.2885,36.2885,36.2534,36.2674,12200.0
2008-12-24 12:40:00,51.68,51.71,51.64,51.65,23500.0,36.2674,36.2885,36.2393,36.2464,23500.0
2008-12-24 12:45:00,51.66,51.68,51.62,51.67,22100.0,36.2534,36.2674,36.2253,36.2604,22100.0
2008-12-24 12:50:00,51.67,51.75,51.65,51.72,60400.0,36.2604,36.3165,36.2464,36.2955,60400.0
2008-12-24 12:55:00,51.72,51.76,51.6,51.67,73700.0,36.2955,36.3236,36.2113,36.2604,73700.0
2008-12-26 09:30:00,52.1,52.2,51.47,51.67,41700.0,36.5622,36.6323,36.12,36.2604,41700.0
2008-12-26 09:35:00,51.67,51.97,51.64,51.88,28500.0,36.2604,36.4709,36.2393,36.4078,28500.0
2008-12-26 09:40:00,51.9,51.97,51.76,51.94,12600.0,36.4218,36.4709,36.3236,36.4499,12600.0
2008-12-26 09:45:00,51.93,51.93,51.81,51.9,10400.0,36.4429,36.4429,36.3586,36.4218,10400.0
2008-12-26 09:50:00,51.91,51.91,51.76,51.76,16100.0,36.4288,36.4288,36.3236,36.3236,16100.0
2008-12-26 09:55:00,51.76,51.77,51.65,51.68,11900.0,36.3236,36.3306,36.2464,36.2674,11900.0
2008-12-26 10:00:00,51.68,51.74,51.68,51.72,6200.0,36.2674,36.3095,36.2674,36.2955,6200.0
2008-12-26 10:05:00,51.72,51.74,51.68,51.71,9400.0,36.2955,36.3095,36.2674,36.2885,9400.0
2008-12-26 10:10:00,51.72,51.78,51.71,51.78,22800.0,36.2955,36.3376,36.2885,36.3376,22800.0
2008-12-26 10:15:00,51.77,51.85,51.77,51.8,14700.0,36.3306,36.3867,36.3306,36.3516,14700.0
2008-12-26 10:20:00,51.8,51.92,51.76,51.92,23200.0,36.3516,36.4358,36.3236,36.4358,23200.0
2008-12-26 10:25:00,51.92,51.97,51.88,51.95,14800.0,36.4358,36.4709,36.4078,36.4569,14800.0
2008-12-26 10:30:00,51.96,51.99,51.95,51.98,14100.0,36.4639,36.485,36.4569,36.4779,14100.0
2008-12-26 10:35:00,51.99,52.0,51.92,51.95,21200.0,36.485,36.492,36.4358,36.4569,21200.0
2008-12-26 10:40:00,51.95,51.99,51.92,51.94,11400.0,36.4569,36.485,36.4358,36.4499,11400.0
2008-12-26 10:45:00,51.94,51.94,51.86,51.89,4700.0,36.4499,36.4499,36.3937,36.4148,4700.0
2008-12-26 10:50:00,51.89,51.9,51.88,51.89,1800.0,36.4148,36.4218,36.4078,36.4148,1800.0
2008-12-26 10:55:00,51.9,51.99,51.9,51.97,12700.0,36.4218,36.485,36.4218,36.4709,12700.0
2008-12-26 11:00:00,51.96,51.99,51.95,51.99,9000.0,36.4639,36.485,36.4569,36.485,9000.0
2008-12-26 11:05:00,51.99,52.0,51.97,51.99,8400.0,36.485,36.492,36.4709,36.485,8400.0
2008-12-26 11:10:00,51.98,51.98,51.88,51.88,7000.0,36.4779,36.4779,36.4078,36.4078,7000.0
2008-12-26 11:15:00,51.87,51.91,51.85,51.87,6300.0,36.4007,36.4288,36.3867,36.4007,6300.0
2008-12-26 11:20:00,51.86,51.86,51.76,51.76,5200.0,36.3937,36.3937,36.3236,36.3236,5200.0
2008-12-26 11:25:00,51.76,51.78,51.71,51.71,5300.0,36.3236,36.3376,36.2885,36.2885,5300.0
2008-12-26 11:30:00,51.72,51.74,51.65,51.74,11300.0,36.2955,36.3095,36.2464,36.3095,11300.0
2008-12-26 11:35:00,51.73,51.76,51.71,51.76,5900.0,36.3025,36.3236,36.2885,36.3236,5900.0
2008-12-26 11:40:00,51.76,51.78,51.72,51.72,4600.0,36.3236,36.3376,36.2955,36.2955,4600.0
2008-12-26 11:45:00,51.73,51.76,51.71,51.72,16900.0,36.3025,36.3236,36.2885,36.2955,16900.0
2008-12-26 11:50:00,51.72,51.77,51.72,51.76,7200.0,36.2955,36.3306,36.2955,36.3236,7200.0
2008-12-26 11:55:00,51.74,51.74,51.7,51.72,6900.0,36.3095,36.3095,36.2814,36.2955,6900.0
2008-12-26 12:00:00,51.71,51.76,51.7,51.74,5000.0,36.2885,36.3236,36.2814,36.3095,5000.0
2008-12-26 12:05:00,51.74,51.77,51.74,51.74,4000.0,36.3095,36.3306,36.3095,36.3095,4000.0
2008-12-26 12:10:00,51.73,51.73,51.7,51.73,7000.0,36.3025,36.3025,36.2814,36.3025,7000.0
2008-12-26 12:15:00,51.72,51.75,51.69,51.75,2700.0,36.2955,36.3165,36.2744,36.3165,2700.0
2008-12-26 12:20:00,51.75,51.75,51.72,51.73,3300.0,36.3165,36.3165,36.2955,36.3025,3300.0
2008-12-26 12:25:00,51.73,51.73,51.7,51.7,5500.0,36.3025,36.3025,36.2814,36.2814,5500.0
2008-12-26 12:30:00,51.7,51.72,51.69,51.72,9200.0,36.2814,36.2955,36.2744,36.2955,9200.0
2008-12-26 12:35:00,51.72,51.72,51.63,51.63,17300.0,36.2955,36.2955,36.2323,36.2323,17300.0
2008-12-26 12:40:00,51.64,51.64,51.58,51.61,12400.0,36.2393,36.2393,36.1972,36.2183,12400.0
2008-12-26 12:45:00,51.59,51.6,51.55,51.55,7800.0,36.2043,36.2113,36.1762,36.1762,7800.0
2008-12-26 12:50:00,51.56,51.56,51.41,51.41,30300.0,36.1832,36.1832,36.0779,36.0779,30300.0
2008-12-26 12:55:00,51.41,51.44,51.34,51.42,33500.0,36.0779,36.099,36.0288,36.085,33500.0
2008-12-26 13:00:00,51.43,51.43,51.3,51.33,28300.0,36.092,36.092,36.0007,36.0218,28300.0
2008-12-26 13:05:00,51.32,51.38,51.31,51.38,14200.0,36.0148,36.0569,36.0078,36.0569,14200.0
2008-12-26 13:10:00,51.38,51.42,51.37,51.42,5900.0,36.0569,36.085,36.0499,36.085,5900.0
2008-12-26 13:15:00,51.42,51.43,51.37,51.37,10400.0,36.085,36.092,36.0499,36.0499,10400.0
2008-12-26 13:20:00,51.39,51.44,51.39,51.43,13000.0,36.0639,36.099,36.0639,36.092,13000.0
2008-12-26 13:25:00,51.42,51.47,51.42,51.47,7700.0,36.085,36.12,36.085,36.12,7700.0
2008-12-26 13:30:00,51.46,51.53,51.46,51.52,8800.0,36.113,36.1621,36.113,36.1551,8800.0
2008-12-26 13:35:00,51.51,51.51,51.39,51.4,11600.0,36.1481,36.1481,36.0639,36.0709,11600.0
2008-12-26 13:40:00,51.39,51.43,51.34,51.35,16500.0,36.0639,36.092,36.0288,36.0358,16500.0
2008-12-26 13:45:00,51.34,51.35,51.31,51.33,16100.0,36.0288,36.0358,36.0078,36.0218,16100.0
2008-12-26 13:50:00,51.34,51.36,51.29,51.33,19700.0,36.0288,36.0428,35.9937,36.0218,19700.0
2008-12-26 13:55:00,51.35,51.35,51.3,51.32,9300.0,36.0358,36.0358,36.0007,36.0148,9300.0
2008-12-26 14:00:00,51.32,51.34,51.29,51.31,10700.0,36.0148,36.0288,35.9937,36.0078,10700.0
2008-12-26 14:05:00,51.31,51.39,51.31,51.37,13500.0,36.0078,36.0639,36.0078,36.0499,13500.0
2008-12-26 14:10:00,51.38,51.41,51.35,51.35,7400.0,36.0569,36.0779,36.0358,36.0358,7400.0
2008-12-26 14:15:00,51.36,51.45,51.36,51.4,10900.0,36.0428,36.106,36.0428,36.0709,10900.0
2008-12-26 14:20:00,51.41,51.45,51.38,51.4,22200.0,36.0779,36.106,36.0569,36.0709,22200.0
2008-12-26 14:25:00,51.4,51.41,51.36,51.39,12800.0,36.0709,36.0779,36.0428,36.0639,12800.0
2008-12-26 14:30:00,51.4,51.45,51.39,51.43,17700.0,36.0709,36.106,36.0639,36.092,17700.0
2008-12-26 14:35:00,51.43,51.48,51.42,51.46,11000.0,36.092,36.1271,36.085,36.113,11000.0
2008-12-26 14:40:00,51.45,51.46,51.45,51.46,5300.0,36.106,36.113,36.106,36.113,5300.0
2008-12-26 14:45:00,51.46,51.48,51.4,51.42,21400.0,36.113,36.1271,36.0709,36.085,21400.0
2008-12-26 14:50:00,51.43,51.43,51.36,51.42,20000.0,36.092,36.092,36.0428,36.085,20000.0
2008-12-26 14:55:00,51.4,51.42,51.39,51.42,10900.0,36.0709,36.085,36.0639,36.085,10900.0
2008-12-26 15:00:00,51.42,51.44,51.36,51.44,14900.0,36.085,36.099,36.0428,36.099,14900.0
2008-12-26 15:05:00,51.44,51.45,51.38,51.43,13400.0,36.099,36.106,36.0569,36.092,13400.0
2008-12-26 15:10:00,51.43,51.47,51.37,51.4,22900.0,36.092,36.12,36.0499,36.0709,22900.0
2008-12-26 15:15:00,51.4,51.47,51.39,51.43,18300.0,36.0709,36.12,36.0639,36.092,18300.0
2008-12-26 15:20:00,51.42,51.47,51.4,51.41,12100.0,36.085,36.12,36.0709,36.0779,12100.0
2008-12-26 15:25:00,51.42,51.58,51.42,51.52,19800.0,36.085,36.1972,36.085,36.1551,19800.0
2008-12-26 15:30:00,51.52,51.57,51.49,51.51,14200.0,36.1551,36.1902,36.1341,36.1481,14200.0
2008-12-26 15:35:00,51.5,51.56,51.49,51.52,24300.0,36.1411,36.1832,36.1341,36.1551,24300.0
2008-12-26 15:40:00,51.52,51.55,51.52,51.53,17400.0,36.1551,36.1762,36.1551,36.1621,17400.0
2008-12-26 15:45:00,51.53,51.53,51.48,51.52,28000.0,36.1621,36.1621,36.1271,36.1551,28000.0
2008-12-26 15:50:00,51.52,51.55,51.46,51.46,42100.0,36.1551,36.1762,36.113,36.113,42100.0
2008-12-26 15:55:00,51.45,51.46,51.35,51.45,83700.0,36.106,36.113,36.0358,36.106,83700.0
2008-12-29 09:30:00,51.35,51.58,51.11,51.39,42700.0,36.0358,36.1972,35.8674,36.0639,42700.0
2008-12-29 09:35:00,51.39,51.61,51.37,51.56,31800.0,36.0639,36.2183,36.0499,36.1832,31800.0
2008-12-29 09:40:00,51.53,51.67,51.43,51.65,37600.0,36.1621,36.2604,36.092,36.2464,37600.0
2008-12-29 09:45:00,51.62,51.77,51.62,51.74,45800.0,36.2253,36.3306,36.2253,36.3095,45800.0
2008-12-29 09:50:00,51.74,51.82,51.52,51.53,38800.0,36.3095,36.3657,36.1551,36.1621,38800.0
2008-12-29 09:55:00,51.56,51.59,51.44,51.53,21400.0,36.1832,36.2043,36.099,36.1621,21400.0
2008-12-29 10:00:00,51.51,51.51,51.33,51.33,26700.0,36.1481,36.1481,36.0218,36.0218,26700.0
2008-12-29 10:05:00,51.33,51.35,51.12,51.15,30700.0,36.0218,36.0358,35.8744,35.8955,30700.0
2008-12-29 10:10:00,51.15,51.27,51.15,51.22,24200.0,35.8955,35.9797,35.8955,35.9446,24200.0
2008-12-29 10:15:00,51.22,51.24,51.0,51.03,51200.0,35.9446,35.9586,35.7902,35.8113,51200.0
2008-12-29 10:20:00,51.03,51.12,51.0,51.12,36500.0,35.8113,35.8744,35.7902,35.8744,36500.0
2008-12-29 10:25:00,51.1,51.2,51.01,51.19,36800.0,35.8604,35.9306,35.7972,35.9235,36800.0
2008-12-29 10:30:00,51.17,51.18,51.08,51.09,19700.0,35.9095,35.9165,35.8464,35.8534,19700.0
2008-12-29 10:35:00,51.09,51.12,51.04,51.05,18900.0,35.8534,35.8744,35.8183,35.8253,18900.0
2008-12-29 10:40:00,51.05,51.09,50.87,50.88,48400.0,35.8253,35.8534,35.699,35.706,48400.0
2008-12-29 10:45:00,50.87,50.98,50.84,50.97,34800.0,35.699,35.7762,35.6779,35.7692,34800.0
2008-12-29 10:50:00,50.95,51.15,50.94,51.09,23100.0,35.7551,35.8955,35.7481,35.8534,23100.0
2008-12-29 10:55:00,51.1,51.12,51.07,51.1,10000.0,35.8604,35.8744,35.8393,35.8604,10000.0
2008-12-29 11:00:00,51.08,51.08,51.03,51.06,14600.0,35.8464,35.8464,35.8113,35.8323,14600.0
2008-12-29 11:05:00,51.08,51.13,51.01,51.03,33500.0,35.8464,35.8814,35.7972,35.8113,33500.0
2008-12-29 11:10:00,51.03,51.08,51.0,51.05,19300.0,35.8113,35.8464,35.7902,35.8253,19300.0
2008-12-29 11:15:00,51.05,51.12,51.03,51.04,9800.0,35.8253,35.8744,35.8113,35.8183,9800.0
2008-12-29 11:20:00,51.04,51.07,51.0,51.01,9400.0,35.8183,35.8393,35.7902,35.7972,9400.0
2008-12-29 11:25:00,51.0,51.05,50.97,51.03,12500.0,35.7902,35.8253,35.7692,35.8113,12500.0
2008-12-29 11:30:00,51.04,51.13,51.03,51.13,7900.0,35.8183,35.8814,35.8113,35.8814,7900.0
2008-12-29 11:35:00,51.14,51.18,51.07,51.08,13200.0,35.8885,35.9165,35.8393,35.8464,13200.0
2008-12-29 11:40:00,51.08,51.1,51.06,51.08,6600.0,35.8464,35.8604,35.8323,35.8464,6600.0
2008-12-29 11:45:00,51.08,51.08,51.06,51.08,10800.0,35.8464,35.8464,35.8323,35.8464,10800.0
2008-12-29 11:50:00,51.08,51.09,51.03,51.05,17000.0,35.8464,35.8534,35.8113,35.8253,17000.0
2008-12-29 11:55:00,51.03,51.03,50.99,50.99,18500.0,35.8113,35.8113,35.7832,35.7832,18500.0
2008-12-29 12:00:00,50.99,51.09,50.99,51.02,19000.0,35.7832,35.8534,35.7832,35.8042,19000.0
2008-12-29 12:05:00,51.02,51.03,50.92,50.92,14100.0,35.8042,35.8113,35.7341,35.7341,14100.0
2008-12-29 12:10:00,50.92,50.92,50.89,50.92,8600.0,35.7341,35.7341,35.713,35.7341,8600.0
2008-12-29 12:15:00,50.92,50.95,50.9,50.94,7100.0,35.7341,35.7551,35.72,35.7481,7100.0
2008-12-29 12:20:00,50.93,50.97,50.93,50.97,9800.0,35.7411,35.7692,35.7411,35.7692,9800.0
2008-12-29 12:25:00,50.97,51.02,50.95,50.99,16600.0,35.7692,35.8042,35.7551,35.7832,16600.0
2008-12-29 12:30:00,50.99,51.01,50.96,51.01,20300.0,35.7832,35.7972,35.7621,35.7972,20300.0
2008-12-29 12:35:00,51.01,51.01,50.95,50.95,9300.0,35.7972,35.7972,35.7551,35.7551,9300.0
2008-12-29 12:40:00,50.97,50.97,50.86,50.9,6500.0,35.7692,35.7692,35.692,35.72,6500.0
2008-12-29 12:45:00,50.9,50.9,50.83,50.86,7000.0,35.72,35.72,35.6709,35.692,7000.0
2008-12-29 12:50:00,50.85,50.9,50.85,50.89,4400.0,35.6849,35.72,35.6849,35.713,4400.0
2008-12-29 12:55:00,50.89,50.89,50.75,50.75,22300.0,35.713,35.713,35.6148,35.6148,22300.0
2008-12-29 13:00:00,50.75,50.75,50.61,50.67,31500.0,35.6148,35.6148,35.5165,35.5586,31500.0
2008-12-29 13:05:00,50.65,50.72,50.63,50.65,21900.0,35.5446,35.5937,35.5306,35.5446,21900.0
2008-12-29 13:10:00,50.67,50.75,50.67,50.73,13900.0,35.5586,35.6148,35.5586,35.6007,13900.0
2008-12-29 13:15:00,50.73,50.73,50.69,50.7,17400.0,35.6007,35.6007,35.5727,35.5797,17400.0
2008-12-29 13:20:00,50.71,50.74,50.63,50.65,23500.0,35.5867,35.6078,35.5306,35.5446,23500.0
2008-12-29 13:25:00,50.65,50.68,50.62,50.68,9900.0,35.5446,35.5656,35.5235,35.5656,9900.0
2008-12-29 13:30:00,50.69,50.71,50.62,50.65,37400.0,35.5727,35.5867,35.5235,35.5446,37400.0
2008-12-29 13:35:00,50.66,50.69,50.58,50.69,18500.0,35.5516,35.5727,35.4955,35.5727,18500.0
2008-12-29 13:40:00,50.69,50.72,50.67,50.7,10400.0,35.5727,35.5937,35.5586,35.5797,10400.0
2008-12-29 13:45:00,50.7,50.8,50.69,50.8,13700.0,35.5797,35.6499,35.5727,35.6499,13700.0
2008-12-29 13:50:00,50.78,50.85,50.73,50.83,26300.0,35.6358,35.6849,35.6007,35.6709,26300.0
2008-12-29 13:55:00,50.83,50.92,50.83,50.91,16700.0,35.6709,35.7341,35.6709,35.7271,16700.0
2008-12-29 14:00:00,50.89,50.91,50.78,50.78,15700.0,35.713,35.7271,35.6358,35.6358,15700.0
2008-12-29 14:05:00,50.77,50.78,50.7,50.76,14500.0,35.6288,35.6358,35.5797,35.6218,14500.0
2008-12-29 14:10:00,50.77,50.79,50.7,50.7,12300.0,35.6288,35.6428,35.5797,35.5797,12300.0
2008-12-29 14:15:00,50.71,50.74,50.63,50.74,15800.0,35.5867,35.6078,35.5306,35.6078,15800.0
2008-12-29 14:20:00,50.74,50.82,50.74,50.74,16000.0,35.6078,35.6639,35.6078,35.6078,16000.0
2008-12-29 14:25:00,50.74,50.81,50.69,50.8,24900.0,35.6078,35.6569,35.5727,35.6499,24900.0
2008-12-29 14:30:00,50.8,50.81,50.68,50.75,19600.0,35.6499,35.6569,35.5656,35.6148,19600.0
2008-12-29 14:35:00,50.75,50.77,50.67,50.7,26900.0,35.6148,35.6288,35.5586,35.5797,26900.0
2008-12-29 14:40:00,50.7,50.78,50.69,50.74,17600.0,35.5797,35.6358,35.5727,35.6078,17600.0
2008-12-29 14:45:00,50.74,50.75,50.7,50.72,17100.0,35.6078,35.6148,35.5797,35.5937,17100.0
2008-12-29 14:50:00,50.72,50.77,50.7,50.75,21100.0,35.5937,35.6288,35.5797,35.6148,21100.0
2008-12-29 14:55:00,50.77,50.9,50.77,50.83,30200.0,35.6288,35.72,35.6288,35.6709,30200.0
2008-12-29 15:00:00,50.83,50.9,50.83,50.85,20200.0,35.6709,35.72,35.6709,35.6849,20200.0
2008-12-29 15:05:00,50.84,51.07,50.84,51.01,35000.0,35.6779,35.8393,35.6779,35.7972,35000.0
2008-12-29 15:10:00,51.01,51.03,50.87,50.91,37500.0,35.7972,35.8113,35.699,35.7271,37500.0
2008-12-29 15:15:00,50.91,50.96,50.7,50.76,46400.0,35.7271,35.7621,35.5797,35.6218,46400.0
2008-12-29 15:20:00,50.76,50.89,50.76,50.86,37700.0,35.6218,35.713,35.6218,35.692,37700.0
2008-12-29 15:25:00,50.85,50.86,50.76,50.76,32100.0,35.6849,35.692,35.6218,35.6218,32100.0
2008-12-29 15:30:00,50.77,50.86,50.72,50.78,36000.0,35.6288,35.692,35.5937,35.6358,36000.0
2008-12-29 15:35:00,50.78,50.8,50.63,50.64,89000.0,35.6358,35.6499,35.5306,35.5376,89000.0
2008-12-29 15:40:00,50.63,50.67,50.58,50.66,123000.0,35.5306,35.5586,35.4955,35.5516,123000.0
2008-12-29 15:45:00,50.66,50.78,50.66,50.71,78900.0,35.5516,35.6358,35.5516,35.5867,78900.0
2008-12-29 15:50:00,50.7,50.76,50.68,50.71,120900.0,35.5797,35.6218,35.5656,35.5867,120900.0
2008-12-29 15:55:00,50.71,50.83,50.68,50.83,188300.0,35.5867,35.6709,35.5656,35.6709,188300.0
2008-12-30 09:30:00,50.83,51.5,50.82,50.91,47000.0,35.6709,36.1411,35.6639,35.7271,47000.0
2008-12-30 09:35:00,50.93,51.04,50.82,50.83,27200.0,35.7411,35.8183,35.6639,35.6709,27200.0
2008-12-30 09:40:00,50.84,50.99,50.82,50.85,38100.0,35.6779,35.7832,35.6639,35.6849,38100.0
2008-12-30 09:45:00,50.86,50.96,50.85,50.88,15400.0,35.692,35.7621,35.6849,35.706,15400.0
2008-12-30 09:50:00,50.88,50.94,50.83,50.83,19000.0,35.706,35.7481,35.6709,35.6709,19000.0
2008-12-30 09:55:00,50.83,50.84,50.6,50.6,34400.0,35.6709,35.6779,35.5095,35.5095,34400.0
2008-12-30 10:00:00,50.6,50.6,50.4,50.56,41200.0,35.5095,35.5095,35.3691,35.4814,41200.0
2008-12-30 10:05:00,50.58,50.72,50.57,50.66,22300.0,35.4955,35.5937,35.4885,35.5516,22300.0
2008-12-30 10:10:00,50.67,50.69,50.52,50.66,16000.0,35.5586,35.5727,35.4534,35.5516,16000.0
2008-12-30 10:15:00,50.65,50.81,50.65,50.72,17100.0,35.5446,35.6569,35.5446,35.5937,17100.0
2008-12-30 10:20:00,50.74,50.86,50.71,50.79,16100.0,35.6078,35.692,35.5867,35.6428,16100.0
2008-12-30 10:25:00,50.78,50.8,50.72,50.75,21800.0,35.6358,35.6499,35.5937,35.6148,21800.0
2008-12-30 10:30:00,50.73,50.93,50.73,50.9,36100.0,35.6007,35.7411,35.6007,35.72,36100.0
2008-12-30 10:35:00,50.9,50.91,50.78,50.78,24000.0,35.72,35.7271,35.6358,35.6358,24000.0
2008-12-30 10:40:00,50.78,50.84,50.78,50.84,8500.0,35.6358,35.6779,35.6358,35.6779,8500.0
2008-12-30 10:45:00,50.84,50.98,50.79,50.88,21200.0,35.6779,35.7762,35.6428,35.706,21200.0
2008-12-30 10:50:00,50.89,50.9,50.76,50.77,12700.0,35.713,35.72,35.6218,35.6288,12700.0
2008-12-30 10:55:00,50.77,50.77,50.64,50.66,22900.0,35.6288,35.6288,35.5376,35.5516,22900.0
2008-12-30 11:00:00,50.67,50.76,50.63,50.76,22800.0,35.5586,35.6218,35.5306,35.6218,22800.0
2008-12-30 11:05:00,50.77,50.81,50.7,50.7,22000.0,35.6288,35.6569,35.5797,35.5797,22000.0
2008-12-30 11:10:00,50.69,50.73,50.61,50.73,21700.0,35.5727,35.6007,35.5165,35.6007,21700.0
2008-12-30 11:15:00,50.75,50.8,50.74,50.8,20900.0,35.6148,35.6499,35.6078,35.6499,20900.0
2008-12-30 11:20:00,50.8,50.9,50.77,50.9,16200.0,35.6499,35.72,35.6288,35.72,16200.0
2008-12-30 11:25:00,50.88,51.06,50.88,51.06,31400.0,35.706,35.8323,35.706,35.8323,31400.0
2008-12-30 11:30:00,51.06,51.14,50.95,50.95,48500.0,35.8323,35.8885,35.7551,35.7551,48500.0
2008-12-30 11:35:00,50.97,51.0,50.92,50.97,10900.0,35.7692,35.7902,35.7341,35.7692,10900.0
2008-12-30 11:40:00,50.97,51.31,50.96,51.28,45200.0,35.7692,36.0078,35.7621,35.9867,45200.0
2008-12-30 11:45:00,51.29,51.42,51.29,51.3,41900.0,35.9937,36.085,35.9937,36.0007,41900.0
2008-12-30 11:50:00,51.31,51.31,51.16,51.16,16900.0,36.0078,36.0078,35.9025,35.9025,16900.0
2008-12-30 11:55:00,51.16,51.25,51.13,51.16,27700.0,35.9025,35.9657,35.8814,35.9025,27700.0
2008-12-30 12:00:00,51.17,51.22,51.08,51.08,39100.0,35.9095,35.9446,35.8464,35.8464,39100.0
2008-12-30 12:05:00,51.09,51.1,50.89,50.89,12700.0,35.8534,35.8604,35.713,35.713,12700.0
2008-12-30 12:10:00,50.91,50.91,50.83,50.85,15400.0,35.7271,35.7271,35.6709,35.6849,15400.0
2008-12-30 12:15:00,50.83,50.97,50.82,50.94,13800.0,35.6709,35.7692,35.6639,35.7481,13800.0
2008-12-30 12:20:00,50.94,50.96,50.86,50.86,11900.0,35.7481,35.7621,35.692,35.692,11900.0
2008-12-30 12:25:00,50.86,50.97,50.82,50.91,22000.0,35.692,35.7692,35.6639,35.7271,22000.0
2008-12-30 12:30:00,50.9,50.91,50.79,50.81,22500.0,35.72,35.7271,35.6428,35.6569,22500.0
2008-12-30 12:35:00,50.81,50.81,50.75,50.77,24700.0,35.6569,35.6569,35.6148,35.6288,24700.0
2008-12-30 12:40:00,50.76,50.9,50.75,50.9,43700.0,35.6218,35.72,35.6148,35.72,43700.0
2008-12-30 12:45:00,50.91,50.96,50.81,50.87,27500.0,35.7271,35.7621,35.6569,35.699,27500.0
2008-12-30 12:50:00,50.87,51.0,50.83,51.0,23800.0,35.699,35.7902,35.6709,35.7902,23800.0
2008-12-30 12:55:00,51.0,51.0,50.87,50.95,18600.0,35.7902,35.7902,35.699,35.7551,18600.0
2008-12-30 13:00:00,50.94,50.98,50.92,50.96,8000.0,35.7481,35.7762,35.7341,35.7621,8000.0
2008-12-30 13:05:00,50.95,50.95,50.8,50.91,22700.0,35.7551,35.7551,35.6499,35.7271,22700.0
2008-12-30 13:10:00,50.91,50.93,50.8,50.85,6100.0,35.7271,35.7411,35.6499,35.6849,6100.0
2008-12-30 13:15:00,50.83,50.85,50.75,50.8,16100.0,35.6709,35.6849,35.6148,35.6499,16100.0
2008-12-30 13:20:00,50.79,50.83,50.74,50.83,32400.0,35.6428,35.6709,35.6078,35.6709,32400.0
2008-12-30 13:25:00,50.82,50.9,50.82,50.83,23200.0,35.6639,35.72,35.6639,35.6709,23200.0
2008-12-30 13:30:00,50.82,50.84,50.76,50.77,9000.0,35.6639,35.6779,35.6218,35.6288,9000.0
2008-12-30 13:35:00,50.77,50.78,50.65,50.67,12200.0,35.6288,35.6358,35.5446,35.5586,12200.0
2008-12-30 13:40:00,50.67,50.69,50.66,50.67,12400.0,35.5586,35.5727,35.5516,35.5586,12400.0
2008-12-30 13:45:00,50.67,50.78,50.66,50.78,9000.0,35.5586,35.6358,35.5516,35.6358,9000.0
2008-12-30 13:50:00,50.78,50.82,50.72,50.74,19700.0,35.6358,35.6639,35.5937,35.6078,19700.0
2008-12-30 13:55:00,50.74,50.75,50.64,50.66,16100.0,35.6078,35.6148,35.5376,35.5516,16100.0
2008-12-30 14:00:00,50.65,50.65,50.52,50.57,36000.0,35.5446,35.5446,35.4534,35.4885,36000.0
2008-12-30 14:05:00,50.57,50.75,50.57,50.74,20600.0,35.4885,35.6148,35.4885,35.6078,20600.0
2008-12-30 14:10:00,50.74,50.76,50.67,50.7,23700.0,35.6078,35.6218,35.5586,35.5797,23700.0
2008-12-30 14:15:00,50.71,50.8,50.69,50.69,35500.0,35.5867,35.6499,35.5727,35.5727,35500.0
2008-12-30 14:20:00,50.69,50.81,50.69,50.77,19500.0,35.5727,35.6569,35.5727,35.6288,19500.0
2008-12-30 14:25:00,50.76,50.88,50.75,50.86,21300.0,35.6218,35.706,35.6148,35.692,21300.0
2008-12-30 14:30:00,50.87,50.89,50.79,50.83,15900.0,35.699,35.713,35.6428,35.6709,15900.0
2008-12-30 14:35:00,50.84,50.93,50.82,50.88,21300.0,35.6779,35.7411,35.6639,35.706,21300.0
2008-12-30 14:40:00,50.88,50.93,50.81,50.91,30400.0,35.706,35.7411,35.6569,35.7271,30400.0
2008-12-30 14:45:00,50.9,50.92,50.82,50.87,21900.0,35.72,35.7341,35.6639,35.699,21900.0
2008-12-30 14:50:00,50.85,50.86,50.74,50.81,18500.0,35.6849,35.692,35.6078,35.6569,18500.0
2008-12-30 14:55:00,50.82,50.88,50.75,50.77,23400.0,35.6639,35.706,35.6148,35.6288,23400.0
2008-12-30 15:00:00,50.78,50.86,50.78,50.8,23500.0,35.6358,35.692,35.6358,35.6499,23500.0
2008-12-30 15:05:00,50.8,50.83,50.67,50.69,29800.0,35.6499,35.6709,35.5586,35.5727,29800.0
2008-12-30 15:10:00,50.68,50.74,50.63,50.69,34600.0,35.5656,35.6078,35.5306,35.5727,34600.0
2008-12-30 15:15:00,50.69,50.76,50.68,50.74,16400.0,35.5727,35.6218,35.5656,35.6078,16400.0
2008-12-30 15:20:00,50.76,50.78,50.7,50.71,25800.0,35.6218,35.6358,35.5797,35.5867,25800.0
2008-12-30 15:25:00,50.71,50.81,50.7,50.8,45000.0,35.5867,35.6569,35.5797,35.6499,45000.0
2008-12-30 15:30:00,50.8,50.83,50.75,50.79,43000.0,35.6499,35.6709,35.6148,35.6428,43000.0
2008-12-30 15:35:00,50.8,50.8,50.69,50.72,43500.0,35.6499,35.6499,35.5727,35.5937,43500.0
2008-12-30 15:40:00,50.74,50.91,50.73,50.89,73400.0,35.6078,35.7271,35.6007,35.713,73400.0
2008-12-30 15:45:00,50.88,50.9,50.78,50.85,48700.0,35.706,35.72,35.6358,35.6849,48700.0
2008-12-30 15:50:00,50.84,51.17,50.84,51.14,115800.0,35.6779,35.9095,35.6779,35.8885,115800.0
2008-12-30 15:55:00,51.14,51.18,51.04,51.12,133100.0,35.8885,35.9165,35.8183,35.8744,133100.0
2008-12-31 09:30:00,51.04,51.43,51.04,51.38,62900.0,35.8183,36.092,35.8183,36.0569,62900.0
2008-12-31 09:35:00,51.39,51.54,51.36,51.46,38900.0,36.0639,36.1692,36.0428,36.113,38900.0
2008-12-31 09:40:00,51.46,51.78,51.43,51.76,49100.0,36.113,36.3376,36.092,36.3236,49100.0
2008-12-31 09:45:00,51.76,51.8,51.64,51.73,39500.0,36.3236,36.3516,36.2393,36.3025,39500.0
2008-12-31 09:50:00,51.71,51.77,51.58,51.73,33100.0,36.2885,36.3306,36.1972,36.3025,33100.0
2008-12-31 09:55:00,51.72,51.96,51.72,51.96,43900.0,36.2955,36.4639,36.2955,36.4639,43900.0
2008-12-31 10:00:00,51.96,52.13,51.95,52.1,43700.0,36.4639,36.5832,36.4569,36.5622,43700.0
2008-12-31 10:05:00,52.1,52.15,52.05,52.08,21600.0,36.5622,36.5972,36.5271,36.5481,21600.0
2008-12-31 10:10:00,52.08,52.18,52.04,52.04,11100.0,36.5481,36.6183,36.5201,36.5201,11100.0
2008-12-31 10:15:00,52.05,52.07,51.87,51.87,35400.0,36.5271,36.5411,36.4007,36.4007,35400.0
2008-12-31 10:20:00,51.87,51.92,51.74,51.8,37700.0,36.4007,36.4358,36.3095,36.3516,37700.0
2008-12-31 10:25:00,51.81,51.94,51.77,51.94,16700.0,36.3586,36.4499,36.3306,36.4499,16700.0
2008-12-31 10:30:00,51.94,51.96,51.69,51.71,31700.0,36.4499,36.4639,36.2744,36.2885,31700.0
2008-12-31 10:35:00,51.68,51.72,51.63,51.65,33800.0,36.2674,36.2955,36.2323,36.2464,33800.0
2008-12-31 10:40:00,51.67,51.77,51.64,51.71,18500.0,36.2604,36.3306,36.2393,36.2885,18500.0
2008-12-31 10:45:00,51.68,51.89,51.63,51.85,20500.0,36.2674,36.4148,36.2323,36.3867,20500.0
2008-12-31 10:50:00,51.88,52.0,51.84,52.0,18000.0,36.4078,36.492,36.3797,36.492,18000.0
2008-12-31 10:55:00,52.0,52.04,51.97,52.02,15900.0,36.492,36.5201,36.4709,36.506,15900.0
2008-12-31 11:00:00,52.02,52.02,51.89,51.9,15800.0,36.506,36.506,36.4148,36.4218,15800.0
2008-12-31 11:05:00,51.91,51.95,51.89,51.93,20500.0,36.4288,36.4569,36.4148,36.4429,20500.0
2008-12-31 11:10:00,51.92,51.98,51.91,51.98,6600.0,36.4358,36.4779,36.4288,36.4779,6600.0
2008-12-31 11:15:00,51.98,52.04,51.97,52.02,8100.0,36.4779,36.5201,36.4709,36.506,8100.0
2008-12-31 11:20:00,52.02,52.1,52.02,52.1,16600.0,36.506,36.5622,36.506,36.5622,16600.0
2008-12-31 11:25:00,52.1,52.15,52.09,52.15,17900.0,36.5622,36.5972,36.5551,36.5972,17900.0
2008-12-31 11:30:00,52.14,52.28,52.14,52.25,24100.0,36.5902,36.6885,36.5902,36.6674,24100.0
2008-12-31 11:35:00,52.26,52.33,52.23,52.25,43900.0,36.6744,36.7236,36.6534,36.6674,43900.0
2008-12-31 11:40:00,52.27,52.31,52.2,52.2,15500.0,36.6815,36.7095,36.6323,36.6323,15500.0
2008-12-31 11:45:00,52.2,52.28,52.12,52.15,23400.0,36.6323,36.6885,36.5762,36.5972,23400.0
2008-12-31 11:50:00,52.15,52.29,52.13,52.29,13700.0,36.5972,36.6955,36.5832,36.6955,13700.0
2008-12-31 11:55:00,52.29,52.33,52.22,52.32,55000.0,36.6955,36.7236,36.6464,36.7165,55000.0
2008-12-31 12:00:00,52.33,52.45,52.31,52.43,36700.0,36.7236,36.8078,36.7095,36.7937,36700.0
2008-12-31 12:05:00,52.42,52.5,52.4,52.48,31800.0,36.7867,36.8429,36.7727,36.8288,31800.0
2008-12-31 12:10:00,52.48,52.5,52.45,52.48,35600.0,36.8288,36.8429,36.8078,36.8288,35600.0
2008-12-31 12:15:00,52.48,52.48,52.3,52.3,35100.0,36.8288,36.8288,36.7025,36.7025,35100.0
2008-12-31 12:20:00,52.3,52.33,52.25,52.3,35000.0,36.7025,36.7236,36.6674,36.7025,35000.0
2008-12-31 12:25:00,52.3,52.34,52.25,52.32,16000.0,36.7025,36.7306,36.6674,36.7165,16000.0
2008-12-31 12:30:00,52.33,52.36,52.29,52.29,10500.0,36.7236,36.7446,36.6955,36.6955,10500.0
2008-12-31 12:35:00,52.29,52.32,52.25,52.32,15600.0,36.6955,36.7165,36.6674,36.7165,15600.0
2008-12-31 12:40:00,52.32,52.32,52.25,52.31,7100.0,36.7165,36.7165,36.6674,36.7095,7100.0
2008-12-31 12:45:00,52.31,52.61,52.31,52.61,44300.0,36.7095,36.9201,36.7095,36.9201,44300.0
2008-12-31 12:50:00,52.61,52.65,52.56,52.65,42200.0,36.9201,36.9481,36.885,36.9481,42200.0
2008-12-31 12:55:00,52.65,52.75,52.63,52.74,45700.0,36.9481,37.0183,36.9341,37.0113,45700.0
2008-12-31 13:00:00,52.74,52.8,52.73,52.78,28000.0,37.0113,37.0534,37.0043,37.0394,28000.0
2008-12-31 13:05:00,52.78,52.83,52.75,52.75,46900.0,37.0394,37.0744,37.0183,37.0183,46900.0
2008-12-31 13:10:00,52.75,52.75,52.59,52.61,27700.0,37.0183,37.0183,36.906,36.9201,27700.0
2008-12-31 13:15:00,52.59,52.62,52.55,52.56,11500.0,36.906,36.9271,36.878,36.885,11500.0
2008-12-31 13:20:00,52.56,52.6,52.51,52.51,19400.0,36.885,36.913,36.8499,36.8499,19400.0
2008-12-31 13:25:00,52.51,52.51,52.42,52.42,24600.0,36.8499,36.8499,36.7867,36.7867,24600.0
2008-12-31 13:30:00,52.42,52.49,52.4,52.48,16100.0,36.7867,36.8358,36.7727,36.8288,16100.0
2008-12-31 13:35:00,52.49,52.58,52.48,52.53,25600.0,36.8358,36.899,36.8288,36.8639,25600.0
2008-12-31 13:40:00,52.51,52.52,52.42,52.45,14500.0,36.8499,36.8569,36.7867,36.8078,14500.0
2008-12-31 13:45:00,52.45,52.45,52.35,52.38,9400.0,36.8078,36.8078,36.7376,36.7587,9400.0
2008-12-31 13:50:00,52.37,52.38,52.27,52.31,16900.0,36.7516,36.7587,36.6815,36.7095,16900.0
2008-12-31 13:55:00,52.3,52.52,52.3,52.49,28900.0,36.7025,36.8569,36.7025,36.8358,28900.0
2008-12-31 14:00:00,52.5,52.72,52.49,52.63,34400.0,36.8429,36.9973,36.8358,36.9341,34400.0
2008-12-31 14:05:00,52.66,52.73,52.55,52.6,41200.0,36.9551,37.0043,36.878,36.913,41200.0
2008-12-31 14:10:00,52.58,52.62,52.48,52.51,27600.0,36.899,36.9271,36.8288,36.8499,27600.0
2008-12-31 14:15:00,52.51,52.52,52.42,52.44,16000.0,36.8499,36.8569,36.7867,36.8008,16000.0
2008-12-31 14:20:00,52.44,52.47,52.3,52.3,24000.0,36.8008,36.8218,36.7025,36.7025,24000.0
2008-12-31 14:25:00,52.29,52.39,52.29,52.36,15700.0,36.6955,36.7657,36.6955,36.7446,15700.0
2008-12-31 14:30:00,52.36,52.47,52.33,52.42,24600.0,36.7446,36.8218,36.7236,36.7867,24600.0
2008-12-31 14:35:00,52.43,52.44,52.2,52.28,32500.0,36.7937,36.8008,36.6323,36.6885,32500.0
2008-12-31 14:40:00,52.31,52.4,52.3,52.36,12300.0,36.7095,36.7727,36.7025,36.7446,12300.0
2008-12-31 14:45:00,52.35,52.42,52.21,52.3,24500.0,36.7376,36.7867,36.6394,36.7025,24500.0
2008-12-31 14:50:00,52.3,52.31,52.17,52.24,26100.0,36.7025,36.7095,36.6113,36.6604,26100.0
2008-12-31 14:55:00,52.24,52.28,52.22,52.26,36100.0,36.6604,36.6885,36.6464,36.6744,36100.0
2008-12-31 15:00:00,52.28,52.42,52.28,52.34,65700.0,36.6885,36.7867,36.6885,36.7306,65700.0
2008-12-31 15:05:00,52.36,52.4,52.18,52.22,98500.0,36.7446,36.7727,36.6183,36.6464,98500.0
2008-12-31 15:10:00,52.22,52.28,52.13,52.13,64500.0,36.6464,36.6885,36.5832,36.5832,64500.0
2008-12-31 15:15:00,52.15,52.25,52.1,52.24,48100.0,36.5972,36.6674,36.5622,36.6604,48100.0
2008-12-31 15:20:00,52.26,52.38,52.23,52.32,70400.0,36.6744,36.7587,36.6534,36.7165,70400.0
2008-12-31 15:25:00,52.32,52.34,52.11,52.28,88300.0,36.7165,36.7306,36.5692,36.6885,88300.0
2008-12-31 15:30:00,52.26,52.39,52.2,52.39,39900.0,36.6744,36.7657,36.6323,36.7657,39900.0
2008-12-31 15:35:00,52.4,52.5,52.37,52.41,50400.0,36.7727,36.8429,36.7516,36.7797,50400.0
2008-12-31 15:40:00,52.4,52.41,52.29,52.34,83000.0,36.7727,36.7797,36.6955,36.7306,83000.0
2008-12-31 15:45:00,52.34,52.35,52.08,52.27,81200.0,36.7306,36.7376,36.5481,36.6815,81200.0
2008-12-31 15:50:00,52.29,52.47,52.28,52.44,227600.0,36.6955,36.8218,36.6885,36.8008,227600.0
2008-12-31 15:55:00,52.45,52.58,52.32,52.52,249000.0,36.8078,36.899,36.7165,36.8569,249000.0
2009-01-02 09:30:00,52.21,53.28,51.96,52.35,67800.0,36.6394,37.3902,36.4639,36.7376,67800.0
2009-01-02 09:35:00,52.34,52.6,52.34,52.57,23800.0,36.7306,36.913,36.7306,36.892,23800.0
2009-01-02 09:40:00,52.58,52.71,52.51,52.69,34900.0,36.899,36.9902,36.8499,36.9762,34900.0
2009-01-02 09:45:00,52.72,52.85,52.66,52.71,19100.0,36.9973,37.0885,36.9551,36.9902,19100.0
2009-01-02 09:50:00,52.73,52.83,52.53,52.63,46200.0,37.0043,37.0744,36.8639,36.9341,46200.0
2009-01-02 09:55:00,52.64,52.92,52.6,52.91,49500.0,36.9411,37.1376,36.913,37.1306,49500.0
2009-01-02 10:00:00,52.91,53.0,52.86,52.98,59400.0,37.1306,37.1937,37.0955,37.1797,59400.0
2009-01-02 10:05:00,52.97,53.0,52.69,52.76,31600.0,37.1727,37.1937,36.9762,37.0253,31600.0
2009-01-02 10:10:00,52.78,53.02,52.75,52.96,41000.0,37.0394,37.2078,37.0183,37.1657,41000.0
2009-01-02 10:15:00,52.97,52.98,52.85,52.89,32800.0,37.1727,37.1797,37.0885,37.1166,32800.0
2009-01-02 10:20:00,52.89,52.92,52.68,52.81,50800.0,37.1166,37.1376,36.9692,37.0604,50800.0
2009-01-02 10:25:00,52.8,52.99,52.78,52.98,41800.0,37.0534,37.1867,37.0394,37.1797,41800.0
2009-01-02 10:30:00,52.98,52.98,52.77,52.9,37400.0,37.1797,37.1797,37.0323,37.1236,37400.0
2009-01-02 10:35:00,52.89,53.23,52.87,53.11,70500.0,37.1166,37.3552,37.1025,37.2709,70500.0
2009-01-02 10:40:00,53.11,53.29,53.08,53.2,56100.0,37.2709,37.3973,37.2499,37.3341,56100.0
2009-01-02 10:45:00,53.2,53.36,53.18,53.3,41500.0,37.3341,37.4464,37.3201,37.4043,41500.0
2009-01-02 10:50:00,53.29,53.4,53.23,53.35,45900.0,37.3973,37.4745,37.3552,37.4394,45900.0
2009-01-02 10:55:00,53.36,53.46,53.32,53.42,64500.0,37.4464,37.5166,37.4183,37.4885,64500.0
2009-01-02 11:00:00,53.42,53.44,53.26,53.31,60400.0,37.4885,37.5025,37.3762,37.4113,60400.0
2009-01-02 11:05:00,53.31,53.31,53.19,53.26,84600.0,37.4113,37.4113,37.3271,37.3762,84600.0
2009-01-02 11:10:00,53.25,53.3,52.99,53.05,77100.0,37.3692,37.4043,37.1867,37.2288,77100.0
2009-01-02 11:15:00,53.06,53.18,53.04,53.08,88400.0,37.2359,37.3201,37.2218,37.2499,88400.0
2009-01-02 11:20:00,53.08,53.3,53.08,53.13,61600.0,37.2499,37.4043,37.2499,37.285,61600.0
2009-01-02 11:25:00,53.11,53.17,53.1,53.14,18300.0,37.2709,37.313,37.2639,37.292,18300.0
2009-01-02 11:30:00,53.15,53.22,53.11,53.19,17500.0,37.299,37.3481,37.2709,37.3271,17500.0
2009-01-02 11:35:00,53.19,53.3,53.12,53.15,25100.0,37.3271,37.4043,37.278,37.299,25100.0
2009-01-02 11:40:00,53.15,53.19,53.1,53.12,12100.0,37.299,37.3271,37.2639,37.278,12100.0
2009-01-02 11:45:00,53.11,53.2,53.07,53.07,16000.0,37.2709,37.3341,37.2429,37.2429,16000.0
2009-01-02 11:50:00,53.06,53.07,52.9,52.93,27300.0,37.2359,37.2429,37.1236,37.1446,27300.0
2009-01-02 11:55:00,52.92,53.01,52.91,52.94,18000.0,37.1376,37.2008,37.1306,37.1516,18000.0
2009-01-02 12:00:00,52.92,52.96,52.87,52.89,17600.0,37.1376,37.1657,37.1025,37.1166,17600.0
2009-01-02 12:05:00,52.89,52.93,52.88,52.9,9900.0,37.1166,37.1446,37.1095,37.1236,9900.0
2009-01-02 12:10:00,52.91,52.97,52.8,52.84,32500.0,37.1306,37.1727,37.0534,37.0815,32500.0
2009-01-02 12:15:00,52.83,53.0,52.83,53.0,15700.0,37.0744,37.1937,37.0744,37.1937,15700.0
2009-01-02 12:20:00,53.01,53.03,52.94,52.97,18800.0,37.2008,37.2148,37.1516,37.1727,18800.0
2009-01-02 12:25:00,52.97,53.03,52.96,52.99,9300.0,37.1727,37.2148,37.1657,37.1867,9300.0
2009-01-02 12:30:00,52.99,53.09,52.99,53.09,18400.0,37.1867,37.2569,37.1867,37.2569,18400.0
2009-01-02 12:35:00,53.11,53.29,53.09,53.26,34300.0,37.2709,37.3973,37.2569,37.3762,34300.0
2009-01-02 12:40:00,53.25,53.33,53.21,53.29,36900.0,37.3692,37.4253,37.3411,37.3973,36900.0
2009-01-02 12:45:00,53.29,53.36,53.25,53.32,13400.0,37.3973,37.4464,37.3692,37.4183,13400.0
2009-01-02 12:50:00,53.31,53.31,53.24,53.29,26800.0,37.4113,37.4113,37.3622,37.3973,26800.0
2009-01-02 12:55:00,53.28,53.32,53.21,53.24,16200.0,37.3902,37.4183,37.3411,37.3622,16200.0
2009-01-02 13:00:00,53.23,53.31,53.23,53.28,19300.0,37.3552,37.4113,37.3552,37.3902,19300.0
2009-01-02 13:05:00,53.28,53.36,53.24,53.33,13300.0,37.3902,37.4464,37.3622,37.4253,13300.0
2009-01-02 13:10:00,53.34,53.4,53.25,53.27,12000.0,37.4324,37.4745,37.3692,37.3832,12000.0
2009-01-02 13:15:00,53.3,53.33,53.25,53.3,17700.0,37.4043,37.4253,37.3692,37.4043,17700.0
2009-01-02 13:20:00,53.3,53.43,53.28,53.4,12700.0,37.4043,37.4955,37.3902,37.4745,12700.0
2009-01-02 13:25:00,53.4,53.47,53.36,53.46,27300.0,37.4745,37.5236,37.4464,37.5166,27300.0
2009-01-02 13:30:00,53.46,53.46,53.38,53.4,17100.0,37.5166,37.5166,37.4604,37.4745,17100.0
2009-01-02 13:35:00,53.4,53.44,53.36,53.36,19000.0,37.4745,37.5025,37.4464,37.4464,19000.0
2009-01-02 13:40:00,53.36,53.47,53.36,53.43,12300.0,37.4464,37.5236,37.4464,37.4955,12300.0
2009-01-02 13:45:00,53.42,53.46,53.39,53.42,19400.0,37.4885,37.5166,37.4674,37.4885,19400.0
2009-01-02 13:50:00,53.43,53.47,53.39,53.43,22000.0,37.4955,37.5236,37.4674,37.4955,22000.0
2009-01-02 13:55:00,53.42,53.45,53.36,53.44,13900.0,37.4885,37.5095,37.4464,37.5025,13900.0
2009-01-02 14:00:00,53.45,53.47,53.34,53.35,28200.0,37.5095,37.5236,37.4324,37.4394,28200.0
2009-01-02 14:05:00,53.36,53.38,53.23,53.31,25100.0,37.4464,37.4604,37.3552,37.4113,25100.0
2009-01-02 14:10:00,53.32,53.38,53.24,53.35,24400.0,37.4183,37.4604,37.3622,37.4394,24400.0
2009-01-02 14:15:00,53.35,53.45,53.31,53.39,31100.0,37.4394,37.5095,37.4113,37.4674,31100.0
2009-01-02 14:20:00,53.4,53.5,53.38,53.45,62000.0,37.4745,37.5446,37.4604,37.5095,62000.0
2009-01-02 14:25:00,53.46,53.48,53.38,53.43,31800.0,37.5166,37.5306,37.4604,37.4955,31800.0
2009-01-02 14:30:00,53.44,53.49,53.26,53.29,74700.0,37.5025,37.5376,37.3762,37.3973,74700.0
2009-01-02 14:35:00,53.29,53.42,53.29,53.38,47300.0,37.3973,37.4885,37.3973,37.4604,47300.0
2009-01-02 14:40:00,53.39,53.46,53.28,53.29,38200.0,37.4674,37.5166,37.3902,37.3973,38200.0
2009-01-02 14:45:00,53.31,53.33,53.21,53.28,24800.0,37.4113,37.4253,37.3411,37.3902,24800.0
2009-01-02 14:50:00,53.29,53.4,53.26,53.29,42500.0,37.3973,37.4745,37.3762,37.3973,42500.0
2009-01-02 14:55:00,53.29,53.33,53.25,53.32,20500.0,37.3973,37.4253,37.3692,37.4183,20500.0
2009-01-02 15:00:00,53.32,53.45,53.3,53.37,63700.0,37.4183,37.5095,37.4043,37.4534,63700.0
2009-01-02 15:05:00,53.36,53.37,53.25,53.26,52500.0,37.4464,37.4534,37.3692,37.3762,52500.0
2009-01-02 15:10:00,53.26,53.34,53.25,53.3,38800.0,37.3762,37.4324,37.3692,37.4043,38800.0
2009-01-02 15:15:00,53.3,53.34,53.24,53.28,46700.0,37.4043,37.4324,37.3622,37.3902,46700.0
2009-01-02 15:20:00,53.29,53.32,53.22,53.28,37900.0,37.3973,37.4183,37.3481,37.3902,37900.0
2009-01-02 15:25:00,53.28,53.36,53.24,53.34,40200.0,37.3902,37.4464,37.3622,37.4324,40200.0
2009-01-02 15:30:00,53.34,53.36,53.23,53.23,46300.0,37.4324,37.4464,37.3552,37.3552,46300.0
2009-01-02 15:35:00,53.23,53.33,53.19,53.3,48600.0,37.3552,37.4253,37.3271,37.4043,48600.0
2009-01-02 15:40:00,53.31,53.41,53.27,53.31,160200.0,37.4113,37.4815,37.3832,37.4113,160200.0
2009-01-02 15:45:00,53.3,53.35,53.24,53.32,130300.0,37.4043,37.4394,37.3622,37.4183,130300.0
2009-01-02 15:50:00,53.31,53.41,53.28,53.4,169000.0,37.4113,37.4815,37.3902,37.4745,169000.0
2009-01-02 15:55:00,53.4,53.41,53.29,53.31,171400.0,37.4745,37.4815,37.3973,37.4113,171400.0
2009-01-05 09:30:00,53.11,53.62,52.66,52.78,92000.0,37.2709,37.6288,36.9551,37.0394,92000.0
2009-01-05 09:35:00,52.79,52.8,52.55,52.57,90600.0,37.0464,37.0534,36.878,36.892,90600.0
2009-01-05 09:40:00,52.57,52.73,52.5,52.5,50400.0,36.892,37.0043,36.8429,36.8429,50400.0
2009-01-05 09:45:00,52.51,52.51,52.15,52.21,74900.0,36.8499,36.8499,36.5972,36.6394,74900.0
2009-01-05 09:50:00,52.21,52.22,52.07,52.08,54900.0,36.6394,36.6464,36.5411,36.5481,54900.0
2009-01-05 09:55:00,52.1,52.1,51.97,51.98,72200.0,36.5622,36.5622,36.4709,36.4779,72200.0
2009-01-05 10:00:00,51.99,52.03,51.8,51.9,149400.0,36.485,36.513,36.3516,36.4218,149400.0
2009-01-05 10:05:00,51.89,52.39,51.83,52.39,91500.0,36.4148,36.7657,36.3727,36.7657,91500.0
2009-01-05 10:10:00,52.4,52.43,52.33,52.39,64300.0,36.7727,36.7937,36.7236,36.7657,64300.0
2009-01-05 10:15:00,52.39,52.54,52.38,52.38,76200.0,36.7657,36.8709,36.7587,36.7587,76200.0
2009-01-05 10:20:00,52.4,52.48,52.39,52.44,40600.0,36.7727,36.8288,36.7657,36.8008,40600.0
2009-01-05 10:25:00,52.45,52.54,52.4,52.52,65500.0,36.8078,36.8709,36.7727,36.8569,65500.0
2009-01-05 10:30:00,52.53,52.53,52.42,52.45,40700.0,36.8639,36.8639,36.7867,36.8078,40700.0
2009-01-05 10:35:00,52.44,52.45,52.25,52.34,67000.0,36.8008,36.8078,36.6674,36.7306,67000.0
2009-01-05 10:40:00,52.35,52.47,52.3,52.43,76000.0,36.7376,36.8218,36.7025,36.7937,76000.0
2009-01-05 10:45:00,52.43,52.5,52.4,52.45,39700.0,36.7937,36.8429,36.7727,36.8078,39700.0
2009-01-05 10:50:00,52.44,52.46,52.4,52.4,50200.0,36.8008,36.8148,36.7727,36.7727,50200.0
2009-01-05 10:55:00,52.4,52.43,52.32,52.34,66400.0,36.7727,36.7937,36.7165,36.7306,66400.0
2009-01-05 11:00:00,52.34,52.34,52.21,52.25,63300.0,36.7306,36.7306,36.6394,36.6674,63300.0
2009-01-05 11:05:00,52.24,52.32,52.24,52.28,35900.0,36.6604,36.7165,36.6604,36.6885,35900.0
2009-01-05 11:10:00,52.28,52.28,52.17,52.18,61600.0,36.6885,36.6885,36.6113,36.6183,61600.0
2009-01-05 11:15:00,52.19,52.24,52.09,52.14,41200.0,36.6253,36.6604,36.5551,36.5902,41200.0
2009-01-05 11:20:00,52.14,52.22,52.1,52.12,54300.0,36.5902,36.6464,36.5622,36.5762,54300.0
2009-01-05 11:25:00,52.11,52.16,52.08,52.12,94500.0,36.5692,36.6043,36.5481,36.5762,94500.0
2009-01-05 11:30:00,52.12,52.12,52.03,52.09,73900.0,36.5762,36.5762,36.513,36.5551,73900.0
2009-01-05 11:35:00,52.09,52.12,52.02,52.1,68900.0,36.5551,36.5762,36.506,36.5622,68900.0
2009-01-05 11:40:00,52.09,52.11,52.02,52.06,78100.0,36.5551,36.5692,36.506,36.5341,78100.0
2009-01-05 11:45:00,52.06,52.13,52.04,52.08,94200.0,36.5341,36.5832,36.5201,36.5481,94200.0
2009-01-05 11:50:00,52.08,52.15,52.06,52.12,61900.0,36.5481,36.5972,36.5341,36.5762,61900.0
2009-01-05 11:55:00,52.12,52.13,52.06,52.06,52800.0,36.5762,36.5832,36.5341,36.5341,52800.0
2009-01-05 12:00:00,52.06,52.13,52.05,52.11,37300.0,36.5341,36.5832,36.5271,36.5692,37300.0
2009-01-05 12:05:00,52.09,52.17,52.08,52.17,40000.0,36.5551,36.6113,36.5481,36.6113,40000.0
2009-01-05 12:10:00,52.17,52.22,52.11,52.13,50600.0,36.6113,36.6464,36.5692,36.5832,50600.0
2009-01-05 12:15:00,52.12,52.29,52.12,52.23,75900.0,36.5762,36.6955,36.5762,36.6534,75900.0
2009-01-05 12:20:00,52.23,52.31,52.09,52.11,87700.0,36.6534,36.7095,36.5551,36.5692,87700.0
2009-01-05 12:25:00,52.11,52.12,52.04,52.11,26600.0,36.5692,36.5762,36.5201,36.5692,26600.0
2009-01-05 12:30:00,52.11,52.18,52.07,52.15,25300.0,36.5692,36.6183,36.5411,36.5972,25300.0
2009-01-05 12:35:00,52.15,52.15,52.08,52.11,25800.0,36.5972,36.5972,36.5481,36.5692,25800.0
2009-01-05 12:40:00,52.11,52.14,52.07,52.11,24400.0,36.5692,36.5902,36.5411,36.5692,24400.0
2009-01-05 12:45:00,52.11,52.25,52.09,52.11,53600.0,36.5692,36.6674,36.5551,36.5692,53600.0
2009-01-05 12:50:00,52.11,52.14,52.06,52.11,22200.0,36.5692,36.5902,36.5341,36.5692,22200.0
2009-01-05 12:55:00,52.11,52.23,52.05,52.23,33900.0,36.5692,36.6534,36.5271,36.6534,33900.0
2009-01-05 13:00:00,52.23,52.29,52.17,52.21,181400.0,36.6534,36.6955,36.6113,36.6394,181400.0
2009-01-05 13:05:00,52.19,52.26,52.13,52.14,23500.0,36.6253,36.6744,36.5832,36.5902,23500.0
2009-01-05 13:10:00,52.13,52.25,52.08,52.2,41400.0,36.5832,36.6674,36.5481,36.6323,41400.0
2009-01-05 13:15:00,52.19,52.21,52.01,52.02,62300.0,36.6253,36.6394,36.499,36.506,62300.0
2009-01-05 13:20:00,52.01,52.12,52.01,52.1,48600.0,36.499,36.5762,36.499,36.5622,48600.0
2009-01-05 13:25:00,52.1,52.13,52.02,52.06,24500.0,36.5622,36.5832,36.506,36.5341,24500.0
2009-01-05 13:30:00,52.08,52.18,52.07,52.15,73400.0,36.5481,36.6183,36.5411,36.5972,73400.0
2009-01-05 13:35:00,52.15,52.15,51.86,51.89,75700.0,36.5972,36.5972,36.3937,36.4148,75700.0
2009-01-05 13:40:00,51.88,51.96,51.85,51.94,42500.0,36.4078,36.4639,36.3867,36.4499,42500.0
2009-01-05 13:45:00,51.95,51.99,51.87,51.94,34100.0,36.4569,36.485,36.4007,36.4499,34100.0
2009-01-05 13:50:00,51.94,52.07,51.9,52.05,40200.0,36.4499,36.5411,36.4218,36.5271,40200.0
2009-01-05 13:55:00,52.03,52.18,52.03,52.13,25900.0,36.513,36.6183,36.513,36.5832,25900.0
2009-01-05 14:00:00,52.14,52.18,52.06,52.17,41800.0,36.5902,36.6183,36.5341,36.6113,41800.0
2009-01-05 14:05:00,52.17,52.21,52.13,52.16,47800.0,36.6113,36.6394,36.5832,36.6043,47800.0
2009-01-05 14:10:00,52.15,52.23,52.14,52.14,34100.0,36.5972,36.6534,36.5902,36.5902,34100.0
2009-01-05 14:15:00,52.15,52.17,52.08,52.09,28600.0,36.5972,36.6113,36.5481,36.5551,28600.0
2009-01-05 14:20:00,52.1,52.11,51.93,51.96,48700.0,36.5622,36.5692,36.4429,36.4639,48700.0
2009-01-05 14:25:00,51.98,52.04,51.9,51.92,59600.0,36.4779,36.5201,36.4218,36.4358,59600.0
2009-01-05 14:30:00,51.92,51.98,51.85,51.97,41100.0,36.4358,36.4779,36.3867,36.4709,41100.0
2009-01-05 14:35:00,51.98,52.05,51.92,52.0,37800.0,36.4779,36.5271,36.4358,36.492,37800.0
2009-01-05 14:40:00,52.0,52.13,52.0,52.02,40600.0,36.492,36.5832,36.492,36.506,40600.0
2009-01-05 14:45:00,52.02,52.03,51.86,51.92,41200.0,36.506,36.513,36.3937,36.4358,41200.0
2009-01-05 14:50:00,51.92,51.94,51.84,51.89,59800.0,36.4358,36.4499,36.3797,36.4148,59800.0
2009-01-05 14:55:00,51.89,52.03,51.88,51.99,28800.0,36.4148,36.513,36.4078,36.485,28800.0
2009-01-05 15:00:00,52.02,52.15,52.01,52.07,49800.0,36.506,36.5972,36.499,36.5411,49800.0
2009-01-05 15:05:00,52.07,52.2,52.05,52.07,74200.0,36.5411,36.6323,36.5271,36.5411,74200.0
2009-01-05 15:10:00,52.06,52.16,52.05,52.07,107000.0,36.5341,36.6043,36.5271,36.5411,107000.0
2009-01-05 15:15:00,52.06,52.15,51.96,52.1,60800.0,36.5341,36.5972,36.4639,36.5622,60800.0
2009-01-05 15:20:00,52.09,52.12,52.01,52.08,96900.0,36.5551,36.5762,36.499,36.5481,96900.0
2009-01-05 15:25:00,52.08,52.12,51.95,52.0,56900.0,36.5481,36.5762,36.4569,36.492,56900.0
2009-01-05 15:30:00,52.0,52.07,51.92,52.05,71600.0,36.492,36.5411,36.4358,36.5271,71600.0
2009-01-05 15:35:00,52.05,52.14,51.97,52.0,102800.0,36.5271,36.5902,36.4709,36.492,102800.0
2009-01-05 15:40:00,52.01,52.13,51.91,51.94,148900.0,36.499,36.5832,36.4288,36.4499,148900.0
2009-01-05 15:45:00,51.94,52.01,51.81,51.89,177700.0,36.4499,36.499,36.3586,36.4148,177700.0
2009-01-05 15:50:00,51.9,52.13,51.9,52.12,224600.0,36.4218,36.5832,36.4218,36.5762,224600.0
2009-01-05 15:55:00,52.12,52.3,52.1,52.3,279200.0,36.5762,36.7025,36.5622,36.7025,279200.0
2009-01-06 09:30:00,52.27,52.58,52.15,52.17,89400.0,36.6815,36.899,36.5972,36.6113,89400.0
2009-01-06 09:35:00,52.18,52.19,51.88,51.9,98000.0,36.6183,36.6253,36.4078,36.4218,98000.0
2009-01-06 09:40:00,51.9,51.93,51.66,51.81,87800.0,36.4218,36.4429,36.2534,36.3586,87800.0
2009-01-06 09:45:00,51.81,51.92,51.75,51.92,87700.0,36.3586,36.4358,36.3165,36.4358,87700.0
2009-01-06 09:50:00,51.91,51.93,51.81,51.92,101400.0,36.4288,36.4429,36.3586,36.4358,101400.0
2009-01-06 09:55:00,51.92,51.95,51.85,51.87,72100.0,36.4358,36.4569,36.3867,36.4007,72100.0
2009-01-06 10:00:00,51.87,51.93,51.71,51.82,165600.0,36.4007,36.4429,36.2885,36.3657,165600.0
2009-01-06 10:05:00,51.82,51.82,51.5,51.51,213200.0,36.3657,36.3657,36.1411,36.1481,213200.0
2009-01-06 10:10:00,51.52,51.52,51.38,51.44,187400.0,36.1551,36.1551,36.0569,36.099,187400.0
2009-01-06 10:15:00,51.43,51.45,51.26,51.33,112300.0,36.092,36.106,35.9727,36.0218,112300.0
2009-01-06 10:20:00,51.33,51.44,51.32,51.36,58400.0,36.0218,36.099,36.0148,36.0428,58400.0
2009-01-06 10:25:00,51.37,51.38,51.16,51.29,64500.0,36.0499,36.0569,35.9025,35.9937,64500.0
2009-01-06 10:30:00,51.29,51.46,51.22,51.36,56900.0,35.9937,36.113,35.9446,36.0428,56900.0
2009-01-06 10:35:00,51.37,51.46,51.36,51.41,95700.0,36.0499,36.113,36.0428,36.0779,95700.0
2009-01-06 10:40:00,51.43,51.49,51.37,51.41,45800.0,36.092,36.1341,36.0499,36.0779,45800.0
2009-01-06 10:45:00,51.41,51.46,51.37,51.39,63700.0,36.0779,36.113,36.0499,36.0639,63700.0
2009-01-06 10:50:00,51.37,51.45,51.35,51.35,50500.0,36.0499,36.106,36.0358,36.0358,50500.0
2009-01-06 10:55:00,51.35,51.4,51.3,51.4,68200.0,36.0358,36.0709,36.0007,36.0709,68200.0
2009-01-06 11:00:00,51.4,51.4,51.26,51.3,69600.0,36.0709,36.0709,35.9727,36.0007,69600.0
2009-01-06 11:05:00,51.3,51.32,51.14,51.25,77100.0,36.0007,36.0148,35.8885,35.9657,77100.0
2009-01-06 11:10:00,51.25,51.28,51.18,51.19,36500.0,35.9657,35.9867,35.9165,35.9235,36500.0
2009-01-06 11:15:00,51.19,51.4,51.18,51.36,54000.0,35.9235,36.0709,35.9165,36.0428,54000.0
2009-01-06 11:20:00,51.39,51.4,51.28,51.3,41000.0,36.0639,36.0709,35.9867,36.0007,41000.0
2009-01-06 11:25:00,51.29,51.4,51.27,51.33,39200.0,35.9937,36.0709,35.9797,36.0218,39200.0
2009-01-06 11:30:00,51.32,51.4,51.32,51.37,40600.0,36.0148,36.0709,36.0148,36.0499,40600.0
2009-01-06 11:35:00,51.36,51.4,51.32,51.34,96700.0,36.0428,36.0709,36.0148,36.0288,96700.0
2009-01-06 11:40:00,51.35,51.4,51.32,51.38,57100.0,36.0358,36.0709,36.0148,36.0569,57100.0
2009-01-06 11:45:00,51.37,51.4,51.34,51.4,29300.0,36.0499,36.0709,36.0288,36.0709,29300.0
2009-01-06 11:50:00,51.4,51.4,51.23,51.23,79400.0,36.0709,36.0709,35.9516,35.9516,79400.0
2009-01-06 11:55:00,51.24,51.37,51.18,51.32,62600.0,35.9586,36.0499,35.9165,36.0148,62600.0
2009-01-06 12:00:00,51.32,51.32,51.17,51.23,42800.0,36.0148,36.0148,35.9095,35.9516,42800.0
2009-01-06 12:05:00,51.23,51.31,51.22,51.27,48500.0,35.9516,36.0078,35.9446,35.9797,48500.0
2009-01-06 12:10:00,51.27,51.3,51.22,51.25,72600.0,35.9797,36.0007,35.9446,35.9657,72600.0
2009-01-06 12:15:00,51.26,51.3,51.23,51.3,29400.0,35.9727,36.0007,35.9516,36.0007,29400.0
2009-01-06 12:20:00,51.29,51.37,51.17,51.21,61000.0,35.9937,36.0499,35.9095,35.9376,61000.0
2009-01-06 12:25:00,51.21,51.31,51.2,51.24,39300.0,35.9376,36.0078,35.9306,35.9586,39300.0
2009-01-06 12:30:00,51.25,51.31,51.22,51.29,31600.0,35.9657,36.0078,35.9446,35.9937,31600.0
2009-01-06 12:35:00,51.3,51.32,51.26,51.29,49200.0,36.0007,36.0148,35.9727,35.9937,49200.0
2009-01-06 12:40:00,51.3,51.31,51.23,51.27,57800.0,36.0007,36.0078,35.9516,35.9797,57800.0
2009-01-06 12:45:00,51.28,51.3,51.16,51.28,67500.0,35.9867,36.0007,35.9025,35.9867,67500.0
2009-01-06 12:50:00,51.28,51.36,51.27,51.35,59900.0,35.9867,36.0428,35.9797,36.0358,59900.0
2009-01-06 12:55:00,51.35,51.37,51.29,51.36,75200.0,36.0358,36.0499,35.9937,36.0428,75200.0
2009-01-06 13:00:00,51.35,51.36,51.22,51.25,82800.0,36.0358,36.0428,35.9446,35.9657,82800.0
2009-01-06 13:05:00,51.28,51.33,51.2,51.29,66900.0,35.9867,36.0218,35.9306,35.9937,66900.0
2009-01-06 13:10:00,51.3,51.33,51.28,51.3,35500.0,36.0007,36.0218,35.9867,36.0007,35500.0
2009-01-06 13:15:00,51.29,51.31,51.18,51.21,38900.0,35.9937,36.0078,35.9165,35.9376,38900.0
2009-01-06 13:20:00,51.21,51.35,51.17,51.33,35400.0,35.9376,36.0358,35.9095,36.0218,35400.0
2009-01-06 13:25:00,51.32,51.36,51.27,51.3,52500.0,36.0148,36.0428,35.9797,36.0007,52500.0
2009-01-06 13:30:00,51.28,51.34,51.18,51.34,51300.0,35.9867,36.0288,35.9165,36.0288,51300.0
2009-01-06 13:35:00,51.35,51.37,51.23,51.3,77800.0,36.0358,36.0499,35.9516,36.0007,77800.0
2009-01-06 13:40:00,51.29,51.3,51.22,51.29,24300.0,35.9937,36.0007,35.9446,35.9937,24300.0
2009-01-06 13:45:00,51.27,51.3,51.22,51.25,73300.0,35.9797,36.0007,35.9446,35.9657,73300.0
2009-01-06 13:50:00,51.25,51.35,51.17,51.33,80700.0,35.9657,36.0358,35.9095,36.0218,80700.0
2009-01-06 13:55:00,51.33,51.35,51.27,51.27,25200.0,36.0218,36.0358,35.9797,35.9797,25200.0
2009-01-06 14:00:00,51.27,51.3,51.16,51.17,82800.0,35.9797,36.0007,35.9025,35.9095,82800.0
2009-01-06 14:05:00,51.17,51.26,51.08,51.25,71500.0,35.9095,35.9727,35.8464,35.9657,71500.0
2009-01-06 14:10:00,51.26,51.4,51.22,51.29,91700.0,35.9727,36.0709,35.9446,35.9937,91700.0
2009-01-06 14:15:00,51.3,51.4,51.29,51.29,160400.0,36.0007,36.0709,35.9937,35.9937,160400.0
2009-01-06 14:20:00,51.33,51.38,51.21,51.29,141400.0,36.0218,36.0569,35.9376,35.9937,141400.0
2009-01-06 14:25:00,51.28,51.39,51.24,51.39,84200.0,35.9867,36.0639,35.9586,36.0639,84200.0
2009-01-06 14:30:00,51.38,51.41,51.27,51.27,131500.0,36.0569,36.0779,35.9797,35.9797,131500.0
2009-01-06 14:35:00,51.28,51.37,51.28,51.32,73400.0,35.9867,36.0499,35.9867,36.0148,73400.0
2009-01-06 14:40:00,51.32,51.4,51.32,51.4,83700.0,36.0148,36.0709,36.0148,36.0709,83700.0
2009-01-06 14:45:00,51.4,51.58,51.4,51.56,88500.0,36.0709,36.1972,36.0709,36.1832,88500.0
2009-01-06 14:50:00,51.55,51.58,51.42,51.57,78300.0,36.1762,36.1972,36.085,36.1902,78300.0
2009-01-06 14:55:00,51.56,51.6,51.52,51.6,59200.0,36.1832,36.2113,36.1551,36.2113,59200.0
2009-01-06 15:00:00,51.6,51.6,51.5,51.53,68500.0,36.2113,36.2113,36.1411,36.1621,68500.0
2009-01-06 15:05:00,51.55,51.56,51.35,51.47,76000.0,36.1762,36.1832,36.0358,36.12,76000.0
2009-01-06 15:10:00,51.46,51.46,51.28,51.37,101500.0,36.113,36.113,35.9867,36.0499,101500.0
2009-01-06 15:15:00,51.33,51.44,51.22,51.23,65200.0,36.0218,36.099,35.9446,35.9516,65200.0
2009-01-06 15:20:00,51.24,51.34,51.16,51.27,60500.0,35.9586,36.0288,35.9025,35.9797,60500.0
2009-01-06 15:25:00,51.25,51.32,51.17,51.22,39800.0,35.9657,36.0148,35.9095,35.9446,39800.0
2009-01-06 15:30:00,51.22,51.34,51.19,51.19,42300.0,35.9446,36.0288,35.9235,35.9235,42300.0
2009-01-06 15:35:00,51.2,51.3,51.1,51.15,69200.0,35.9306,36.0007,35.8604,35.8955,69200.0
2009-01-06 15:40:00,51.16,51.3,51.12,51.19,138200.0,35.9025,36.0007,35.8744,35.9235,138200.0
2009-01-06 15:45:00,51.2,51.3,51.16,51.26,174100.0,35.9306,36.0007,35.9025,35.9727,174100.0
2009-01-06 15:50:00,51.28,51.41,51.25,51.32,202700.0,35.9867,36.0779,35.9657,36.0148,202700.0
2009-01-06 15:55:00,51.32,51.47,51.21,51.47,270900.0,36.0148,36.12,35.9376,36.12,270900.0
2009-01-07 09:30:00,51.0,51.35,51.0,51.06,112100.0,35.7902,36.0358,35.7902,35.8323,112100.0
2009-01-07 09:35:00,51.04,51.14,50.88,50.9,70300.0,35.8183,35.8885,35.706,35.72,70300.0
2009-01-07 09:40:00,50.9,51.12,50.86,51.1,77900.0,35.72,35.8744,35.692,35.8604,77900.0
2009-01-07 09:45:00,51.09,51.13,51.01,51.11,128100.0,35.8534,35.8814,35.7972,35.8674,128100.0
2009-01-07 09:50:00,51.11,51.12,51.04,51.08,223200.0,35.8674,35.8744,35.8183,35.8464,223200.0
2009-01-07 09:55:00,51.1,51.25,51.01,51.05,113500.0,35.8604,35.9657,35.7972,35.8253,113500.0
2009-01-07 10:00:00,51.05,51.08,50.91,50.91,101300.0,35.8253,35.8464,35.7271,35.7271,101300.0
2009-01-07 10:05:00,50.91,51.08,50.86,50.91,94400.0,35.7271,35.8464,35.692,35.7271,94400.0
2009-01-07 10:10:00,50.9,50.9,50.73,50.77,81100.0,35.72,35.72,35.6007,35.6288,81100.0
2009-01-07 10:15:00,50.77,50.86,50.72,50.85,60300.0,35.6288,35.692,35.5937,35.6849,60300.0
2009-01-07 10:20:00,50.86,50.91,50.79,50.87,27800.0,35.692,35.7271,35.6428,35.699,27800.0
2009-01-07 10:25:00,50.89,50.95,50.77,50.95,29800.0,35.713,35.7551,35.6288,35.7551,29800.0
2009-01-07 10:30:00,50.94,51.03,50.81,50.99,43300.0,35.7481,35.8113,35.6569,35.7832,43300.0
2009-01-07 10:35:00,50.99,51.08,50.94,51.01,39800.0,35.7832,35.8464,35.7481,35.7972,39800.0
2009-01-07 10:40:00,51.04,51.18,51.02,51.18,32700.0,35.8183,35.9165,35.8042,35.9165,32700.0
2009-01-07 10:45:00,51.17,51.2,51.12,51.17,47300.0,35.9095,35.9306,35.8744,35.9095,47300.0
2009-01-07 10:50:00,51.16,51.19,50.99,51.11,67100.0,35.9025,35.9235,35.7832,35.8674,67100.0
2009-01-07 10:55:00,51.1,51.12,51.0,51.0,135600.0,35.8604,35.8744,35.7902,35.7902,135600.0
2009-01-07 11:00:00,50.99,51.01,50.88,50.94,49800.0,35.7832,35.7972,35.706,35.7481,49800.0
2009-01-07 11:05:00,50.94,51.01,50.91,50.92,56600.0,35.7481,35.7972,35.7271,35.7341,56600.0
2009-01-07 11:10:00,50.93,51.12,50.86,51.02,146900.0,35.7411,35.8744,35.692,35.8042,146900.0
2009-01-07 11:15:00,51.03,51.17,51.03,51.11,41800.0,35.8113,35.9095,35.8113,35.8674,41800.0
2009-01-07 11:20:00,51.1,51.2,51.02,51.16,47200.0,35.8604,35.9306,35.8042,35.9025,47200.0
2009-01-07 11:25:00,51.16,51.23,51.16,51.2,57800.0,35.9025,35.9516,35.9025,35.9306,57800.0
2009-01-07 11:30:00,51.19,51.21,51.12,51.12,107000.0,35.9235,35.9376,35.8744,35.8744,107000.0
2009-01-07 11:35:00,51.13,51.15,51.06,51.08,28200.0,35.8814,35.8955,35.8323,35.8464,28200.0
2009-01-07 11:40:00,51.08,51.17,51.03,51.11,29300.0,35.8464,35.9095,35.8113,35.8674,29300.0
2009-01-07 11:45:00,51.1,51.16,51.02,51.06,40300.0,35.8604,35.9025,35.8042,35.8323,40300.0
2009-01-07 11:50:00,51.07,51.09,51.0,51.04,52500.0,35.8393,35.8534,35.7902,35.8183,52500.0
2009-01-07 11:55:00,51.03,51.04,50.98,51.02,123100.0,35.8113,35.8183,35.7762,35.8042,123100.0
2009-01-07 12:00:00,51.02,51.02,50.91,50.97,48900.0,35.8042,35.8042,35.7271,35.7692,48900.0
2009-01-07 12:05:00,50.98,51.03,50.95,51.0,25800.0,35.7762,35.8113,35.7551,35.7902,25800.0
2009-01-07 12:10:00,50.99,51.0,50.88,50.96,31800.0,35.7832,35.7902,35.706,35.7621,31800.0
2009-01-07 12:15:00,50.95,51.03,50.92,50.95,38600.0,35.7551,35.8113,35.7341,35.7551,38600.0
2009-01-07 12:20:00,50.95,50.97,50.86,50.88,27500.0,35.7551,35.7692,35.692,35.706,27500.0
2009-01-07 12:25:00,50.89,50.95,50.88,50.9,16400.0,35.713,35.7551,35.706,35.72,16400.0
2009-01-07 12:30:00,50.92,50.92,50.83,50.86,18000.0,35.7341,35.7341,35.6709,35.692,18000.0
2009-01-07 12:35:00,50.86,50.94,50.81,50.94,32800.0,35.692,35.7481,35.6569,35.7481,32800.0
2009-01-07 12:40:00,50.94,50.99,50.88,50.95,39200.0,35.7481,35.7832,35.706,35.7551,39200.0
2009-01-07 12:45:00,50.96,50.99,50.87,50.94,54200.0,35.7621,35.7832,35.699,35.7481,54200.0
2009-01-07 12:50:00,50.94,50.98,50.89,50.94,16800.0,35.7481,35.7762,35.713,35.7481,16800.0
2009-01-07 12:55:00,50.96,50.97,50.85,50.85,29000.0,35.7621,35.7692,35.6849,35.6849,29000.0
2009-01-07 13:00:00,50.85,50.88,50.84,50.88,12000.0,35.6849,35.706,35.6779,35.706,12000.0
2009-01-07 13:05:00,50.87,50.96,50.85,50.93,26000.0,35.699,35.7621,35.6849,35.7411,26000.0
2009-01-07 13:10:00,50.93,50.93,50.84,50.89,41500.0,35.7411,35.7411,35.6779,35.713,41500.0
2009-01-07 13:15:00,50.87,50.99,50.86,50.96,38300.0,35.699,35.7832,35.692,35.7621,38300.0
2009-01-07 13:20:00,50.95,51.0,50.9,50.9,50800.0,35.7551,35.7902,35.72,35.72,50800.0
2009-01-07 13:25:00,50.91,51.0,50.91,50.97,52000.0,35.7271,35.7902,35.7271,35.7692,52000.0
2009-01-07 13:30:00,50.96,50.98,50.92,50.92,95900.0,35.7621,35.7762,35.7341,35.7341,95900.0
2009-01-07 13:35:00,50.92,50.94,50.86,50.88,76000.0,35.7341,35.7481,35.692,35.706,76000.0
2009-01-07 13:40:00,50.88,50.88,50.77,50.81,88100.0,35.706,35.706,35.6288,35.6569,88100.0
2009-01-07 13:45:00,50.81,50.83,50.74,50.74,48300.0,35.6569,35.6709,35.6078,35.6078,48300.0
2009-01-07 13:50:00,50.75,50.75,50.7,50.7,38300.0,35.6148,35.6148,35.5797,35.5797,38300.0
2009-01-07 13:55:00,50.7,50.7,50.55,50.55,91400.0,35.5797,35.5797,35.4744,35.4744,91400.0
2009-01-07 14:00:00,50.55,50.58,50.43,50.45,84500.0,35.4744,35.4955,35.3902,35.4042,84500.0
2009-01-07 14:05:00,50.45,50.46,50.37,50.39,69900.0,35.4042,35.4113,35.3481,35.3621,69900.0
2009-01-07 14:10:00,50.39,50.53,50.37,50.52,80700.0,35.3621,35.4604,35.3481,35.4534,80700.0
2009-01-07 14:15:00,50.53,50.53,50.34,50.36,62300.0,35.4604,35.4604,35.327,35.3411,62300.0
2009-01-07 14:20:00,50.35,50.47,50.3,50.37,58100.0,35.3341,35.4183,35.299,35.3481,58100.0
2009-01-07 14:25:00,50.37,50.6,50.36,50.6,135400.0,35.3481,35.5095,35.3411,35.5095,135400.0
2009-01-07 14:30:00,50.6,50.64,50.44,50.48,182100.0,35.5095,35.5376,35.3972,35.4253,182100.0
2009-01-07 14:35:00,50.47,50.52,50.23,50.29,196700.0,35.4183,35.4534,35.2498,35.292,196700.0
2009-01-07 14:40:00,50.32,50.33,50.23,50.31,46200.0,35.313,35.32,35.2498,35.306,46200.0
2009-01-07 14:45:00,50.31,50.31,50.1,50.11,162900.0,35.306,35.306,35.1586,35.1656,162900.0
2009-01-07 14:50:00,50.11,50.13,50.02,50.1,88800.0,35.1656,35.1797,35.1025,35.1586,88800.0
2009-01-07 14:55:00,50.1,50.1,50.01,50.01,48200.0,35.1586,35.1586,35.0955,35.0955,48200.0
2009-01-07 15:00:00,50.02,50.05,49.87,49.89,150100.0,35.1025,35.1235,34.9972,35.0112,150100.0
2009-01-07 15:05:00,49.9,49.9,49.76,49.79,115300.0,35.0183,35.0183,34.92,34.9411,115300.0
2009-01-07 15:10:00,49.79,49.84,49.69,49.74,122200.0,34.9411,34.9762,34.8709,34.906,122200.0
2009-01-07 15:15:00,49.74,49.92,49.72,49.88,75300.0,34.906,35.0323,34.8919,35.0042,75300.0
2009-01-07 15:20:00,49.89,50.0,49.88,49.95,97800.0,35.0112,35.0884,35.0042,35.0534,97800.0
2009-01-07 15:25:00,49.94,49.99,49.86,49.94,112400.0,35.0463,35.0814,34.9902,35.0463,112400.0
2009-01-07 15:30:00,49.95,50.02,49.94,49.98,190200.0,35.0534,35.1025,35.0463,35.0744,190200.0
2009-01-07 15:35:00,49.98,50.03,49.94,49.96,167000.0,35.0744,35.1095,35.0463,35.0604,167000.0
2009-01-07 15:40:00,49.96,50.02,49.89,49.99,98600.0,35.0604,35.1025,35.0112,35.0814,98600.0
2009-01-07 15:45:00,50.0,50.02,49.94,49.95,106800.0,35.0884,35.1025,35.0463,35.0534,106800.0
2009-01-07 15:50:00,49.95,50.01,49.94,50.0,210600.0,35.0534,35.0955,35.0463,35.0884,210600.0
2009-01-07 15:55:00,49.99,50.15,49.98,50.11,417400.0,35.0814,35.1937,35.0744,35.1656,417400.0
2009-01-08 09:30:00,49.61,49.77,49.38,49.64,121200.0,34.8148,34.927,34.6533,34.8358,121200.0
2009-01-08 09:35:00,49.66,49.83,49.61,49.74,144800.0,34.8498,34.9691,34.8148,34.906,144800.0
2009-01-08 09:40:00,49.71,50.0,49.68,49.84,207400.0,34.8849,35.0884,34.8639,34.9762,207400.0
2009-01-08 09:45:00,49.84,49.85,49.69,49.76,230500.0,34.9762,34.9832,34.8709,34.92,230500.0
2009-01-08 09:50:00,49.78,50.06,49.58,50.03,198500.0,34.9341,35.1305,34.7937,35.1095,198500.0
2009-01-08 09:55:00,50.01,50.3,49.99,50.2,226100.0,35.0955,35.299,35.0814,35.2288,226100.0
2009-01-08 10:00:00,50.18,50.18,50.0,50.0,108100.0,35.2148,35.2148,35.0884,35.0884,108100.0
2009-01-08 10:05:00,50.0,50.22,49.99,50.2,104700.0,35.0884,35.2428,35.0814,35.2288,104700.0
2009-01-08 10:10:00,50.19,50.49,50.19,50.45,106300.0,35.2218,35.4323,35.2218,35.4042,106300.0
2009-01-08 10:15:00,50.45,50.59,50.38,50.42,75800.0,35.4042,35.5025,35.3551,35.3832,75800.0
2009-01-08 10:20:00,50.41,50.69,50.41,50.59,65000.0,35.3762,35.5727,35.3762,35.5025,65000.0
2009-01-08 10:25:00,50.6,50.72,50.52,50.72,50900.0,35.5095,35.5937,35.4534,35.5937,50900.0
2009-01-08 10:30:00,50.7,50.85,50.48,50.85,63400.0,35.5797,35.6849,35.4253,35.6849,63400.0
2009-01-08 10:35:00,50.83,51.05,50.79,51.05,131500.0,35.6709,35.8253,35.6428,35.8253,131500.0
2009-01-08 10:40:00,51.06,51.53,51.04,51.43,277100.0,35.8323,36.1621,35.8183,36.092,277100.0
2009-01-08 10:45:00,51.43,51.71,51.39,51.69,159200.0,36.092,36.2885,36.0639,36.2744,159200.0
2009-01-08 10:50:00,51.7,51.8,51.61,51.62,103400.0,36.2814,36.3516,36.2183,36.2253,103400.0
2009-01-08 10:55:00,51.62,51.68,51.45,51.6,97100.0,36.2253,36.2674,36.106,36.2113,97100.0
2009-01-08 11:00:00,51.64,51.8,51.59,51.7,107400.0,36.2393,36.3516,36.2043,36.2814,107400.0
2009-01-08 11:05:00,51.7,51.75,51.52,51.59,80800.0,36.2814,36.3165,36.1551,36.2043,80800.0
2009-01-08 11:10:00,51.57,51.64,51.53,51.61,59500.0,36.1902,36.2393,36.1621,36.2183,59500.0
2009-01-08 11:15:00,51.59,51.75,51.59,51.73,62800.0,36.2043,36.3165,36.2043,36.3025,62800.0
2009-01-08 11:20:00,51.74,51.9,51.72,51.86,96600.0,36.3095,36.4218,36.2955,36.3937,96600.0
2009-01-08 11:25:00,51.87,51.88,51.58,51.6,74900.0,36.4007,36.4078,36.1972,36.2113,74900.0
2009-01-08 11:30:00,51.61,51.61,51.44,51.53,88100.0,36.2183,36.2183,36.099,36.1621,88100.0
2009-01-08 11:35:00,51.54,51.63,51.5,51.62,62300.0,36.1692,36.2323,36.1411,36.2253,62300.0
2009-01-08 11:40:00,51.63,51.66,51.59,51.64,43900.0,36.2323,36.2534,36.2043,36.2393,43900.0
2009-01-08 11:45:00,51.63,51.66,51.53,51.59,49200.0,36.2323,36.2534,36.1621,36.2043,49200.0
2009-01-08 11:50:00,51.59,51.6,51.53,51.55,41000.0,36.2043,36.2113,36.1621,36.1762,41000.0
2009-01-08 11:55:00,51.54,51.55,51.41,51.41,66900.0,36.1692,36.1762,36.0779,36.0779,66900.0
2009-01-08 12:00:00,51.43,51.44,51.3,51.3,77800.0,36.092,36.099,36.0007,36.0007,77800.0
2009-01-08 12:05:00,51.31,51.31,51.02,51.03,117300.0,36.0078,36.0078,35.8042,35.8113,117300.0
2009-01-08 12:10:00,51.04,51.26,50.96,51.15,63800.0,35.8183,35.9727,35.7621,35.8955,63800.0
2009-01-08 12:15:00,51.17,51.2,51.08,51.08,22700.0,35.9095,35.9306,35.8464,35.8464,22700.0
2009-01-08 12:20:00,51.07,51.16,51.06,51.14,22000.0,35.8393,35.9025,35.8323,35.8885,22000.0
2009-01-08 12:25:00,51.13,51.16,50.95,50.99,49400.0,35.8814,35.9025,35.7551,35.7832,49400.0
2009-01-08 12:30:00,51.0,51.12,50.99,51.04,71700.0,35.7902,35.8744,35.7832,35.8183,71700.0
2009-01-08 12:35:00,51.06,51.09,51.02,51.04,19700.0,35.8323,35.8534,35.8042,35.8183,19700.0
2009-01-08 12:40:00,51.02,51.22,51.01,51.22,25900.0,35.8042,35.9446,35.7972,35.9446,25900.0
2009-01-08 12:45:00,51.21,51.21,51.13,51.19,25100.0,35.9376,35.9376,35.8814,35.9235,25100.0
2009-01-08 12:50:00,51.19,51.26,51.14,51.22,34600.0,35.9235,35.9727,35.8885,35.9446,34600.0
2009-01-08 12:55:00,51.21,51.23,51.1,51.13,26300.0,35.9376,35.9516,35.8604,35.8814,26300.0
2009-01-08 13:00:00,51.14,51.18,51.04,51.05,24100.0,35.8885,35.9165,35.8183,35.8253,24100.0
2009-01-08 13:05:00,51.06,51.12,51.0,51.0,33400.0,35.8323,35.8744,35.7902,35.7902,33400.0
2009-01-08 13:10:00,51.0,51.02,50.8,50.82,43500.0,35.7902,35.8042,35.6499,35.6639,43500.0
2009-01-08 13:15:00,50.82,50.9,50.77,50.79,48700.0,35.6639,35.72,35.6288,35.6428,48700.0
2009-01-08 13:20:00,50.79,50.84,50.74,50.76,47300.0,35.6428,35.6779,35.6078,35.6218,47300.0
2009-01-08 13:25:00,50.76,50.9,50.75,50.83,38500.0,35.6218,35.72,35.6148,35.6709,38500.0
2009-01-08 13:30:00,50.83,51.0,50.78,50.97,42000.0,35.6709,35.7902,35.6358,35.7692,42000.0
2009-01-08 13:35:00,50.97,50.99,50.91,50.92,25200.0,35.7692,35.7832,35.7271,35.7341,25200.0
2009-01-08 13:40:00,50.92,50.94,50.9,50.94,19500.0,35.7341,35.7481,35.72,35.7481,19500.0
2009-01-08 13:45:00,50.94,51.08,50.9,50.98,45800.0,35.7481,35.8464,35.72,35.7762,45800.0
2009-01-08 13:50:00,50.98,50.98,50.9,50.92,32400.0,35.7762,35.7762,35.72,35.7341,32400.0
2009-01-08 13:55:00,50.92,50.92,50.84,50.9,34500.0,35.7341,35.7341,35.6779,35.72,34500.0
2009-01-08 14:00:00,50.9,50.92,50.83,50.9,21000.0,35.72,35.7341,35.6709,35.72,21000.0
2009-01-08 14:05:00,50.91,50.94,50.86,50.89,42300.0,35.7271,35.7481,35.692,35.713,42300.0
2009-01-08 14:10:00,50.9,50.92,50.86,50.89,28200.0,35.72,35.7341,35.692,35.713,28200.0
2009-01-08 14:15:00,50.9,50.95,50.85,50.89,52200.0,35.72,35.7551,35.6849,35.713,52200.0
2009-01-08 14:20:00,50.9,50.9,50.69,50.69,45900.0,35.72,35.72,35.5727,35.5727,45900.0
2009-01-08 14:25:00,50.69,50.74,50.6,50.62,34300.0,35.5727,35.6078,35.5095,35.5235,34300.0
2009-01-08 14:30:00,50.62,50.66,50.45,50.49,70300.0,35.5235,35.5516,35.4042,35.4323,70300.0
2009-01-08 14:35:00,50.5,50.58,50.48,50.57,52800.0,35.4393,35.4955,35.4253,35.4885,52800.0
2009-01-08 14:40:00,50.55,50.8,50.51,50.75,56600.0,35.4744,35.6499,35.4463,35.6148,56600.0
2009-01-08 14:45:00,50.75,50.87,50.75,50.8,78400.0,35.6148,35.699,35.6148,35.6499,78400.0
2009-01-08 14:50:00,50.79,50.87,50.69,50.72,97100.0,35.6428,35.699,35.5727,35.5937,97100.0
2009-01-08 14:55:00,50.72,50.79,50.69,50.75,65200.0,35.5937,35.6428,35.5727,35.6148,65200.0
2009-01-08 15:00:00,50.74,50.84,50.64,50.75,41600.0,35.6078,35.6779,35.5376,35.6148,41600.0
2009-01-08 15:05:00,50.75,50.83,50.69,50.69,61100.0,35.6148,35.6709,35.5727,35.5727,61100.0
2009-01-08 15:10:00,50.69,50.73,50.55,50.55,83400.0,35.5727,35.6007,35.4744,35.4744,83400.0
2009-01-08 15:15:00,50.54,50.62,50.49,50.5,83100.0,35.4674,35.5235,35.4323,35.4393,83100.0
2009-01-08 15:20:00,50.5,50.62,50.42,50.55,72000.0,35.4393,35.5235,35.3832,35.4744,72000.0
2009-01-08 15:25:00,50.55,50.63,50.48,50.52,52600.0,35.4744,35.5306,35.4253,35.4534,52600.0
2009-01-08 15:30:00,50.53,50.64,50.52,50.62,107300.0,35.4604,35.5376,35.4534,35.5235,107300.0
2009-01-08 15:35:00,50.61,50.65,50.51,50.55,94200.0,35.5165,35.5446,35.4463,35.4744,94200.0
2009-01-08 15:40:00,50.54,50.61,50.5,50.57,190200.0,35.4674,35.5165,35.4393,35.4885,190200.0
2009-01-08 15:45:00,50.56,50.68,50.53,50.64,154900.0,35.4814,35.5656,35.4604,35.5376,154900.0
2009-01-08 15:50:00,50.64,50.71,50.55,50.64,164700.0,35.5376,35.5867,35.4744,35.5376,164700.0
2009-01-08 15:55:00,50.63,50.69,50.56,50.62,283200.0,35.5306,35.5727,35.4814,35.5235,283200.0
2009-01-09 09:30:00,50.89,50.98,49.58,49.94,107000.0,35.713,35.7762,34.7937,35.0463,107000.0
2009-01-09 09:35:00,49.97,50.06,49.88,49.95,44700.0,35.0674,35.1305,35.0042,35.0534,44700.0
2009-01-09 09:40:00,49.95,49.97,49.51,49.56,60900.0,35.0534,35.0674,34.7446,34.7797,60900.0
2009-01-09 09:45:00,49.55,49.59,49.4,49.4,96000.0,34.7726,34.8007,34.6674,34.6674,96000.0
2009-01-09 09:50:00,49.4,49.42,49.14,49.18,81200.0,34.6674,34.6814,34.4849,34.513,81200.0
2009-01-09 09:55:00,49.18,49.25,48.91,49.16,142800.0,34.513,34.5621,34.3235,34.499,142800.0
2009-01-09 10:00:00,49.15,49.56,49.01,49.43,133000.0,34.4919,34.7797,34.3937,34.6884,133000.0
2009-01-09 10:05:00,49.41,49.7,49.36,49.6,126500.0,34.6744,34.8779,34.6393,34.8077,126500.0
2009-01-09 10:10:00,49.59,49.73,49.5,49.61,66400.0,34.8007,34.899,34.7376,34.8148,66400.0
2009-01-09 10:15:00,49.61,49.65,49.47,49.5,41100.0,34.8148,34.8428,34.7165,34.7376,41100.0
2009-01-09 10:20:00,49.5,49.63,49.49,49.52,44500.0,34.7376,34.8288,34.7305,34.7516,44500.0
2009-01-09 10:25:00,49.52,49.64,49.42,49.54,35700.0,34.7516,34.8358,34.6814,34.7656,35700.0
2009-01-09 10:30:00,49.53,49.53,49.29,49.39,40700.0,34.7586,34.7586,34.5902,34.6604,40700.0
2009-01-09 10:35:00,49.39,49.51,49.23,49.43,35800.0,34.6604,34.7446,34.5481,34.6884,35800.0
2009-01-09 10:40:00,49.44,49.44,49.27,49.36,31700.0,34.6955,34.6955,34.5762,34.6393,31700.0
2009-01-09 10:45:00,49.36,49.43,49.26,49.27,43500.0,34.6393,34.6884,34.5691,34.5762,43500.0
2009-01-09 10:50:00,49.27,49.36,49.22,49.31,34200.0,34.5762,34.6393,34.5411,34.6042,34200.0
2009-01-09 10:55:00,49.31,49.33,49.2,49.3,90900.0,34.6042,34.6183,34.527,34.5972,90900.0
2009-01-09 11:00:00,49.29,49.3,49.11,49.2,66400.0,34.5902,34.5972,34.4639,34.527,66400.0
2009-01-09 11:05:00,49.21,49.38,49.21,49.33,21500.0,34.534,34.6533,34.534,34.6183,21500.0
2009-01-09 11:10:00,49.34,49.41,49.3,49.4,33700.0,34.6253,34.6744,34.5972,34.6674,33700.0
2009-01-09 11:15:00,49.39,49.42,49.31,49.4,42900.0,34.6604,34.6814,34.6042,34.6674,42900.0
2009-01-09 11:20:00,49.42,49.65,49.41,49.64,47800.0,34.6814,34.8428,34.6744,34.8358,47800.0
2009-01-09 11:25:00,49.66,49.67,49.51,49.62,131000.0,34.8498,34.8569,34.7446,34.8218,131000.0
2009-01-09 11:30:00,49.62,49.62,49.48,49.55,25300.0,34.8218,34.8218,34.7235,34.7726,25300.0
2009-01-09 11:35:00,49.55,49.66,49.55,49.64,37900.0,34.7726,34.8498,34.7726,34.8358,37900.0
2009-01-09 11:40:00,49.64,49.65,49.46,49.51,28100.0,34.8358,34.8428,34.7095,34.7446,28100.0
2009-01-09 11:45:00,49.53,49.59,49.46,49.5,34500.0,34.7586,34.8007,34.7095,34.7376,34500.0
2009-01-09 11:50:00,49.52,49.54,49.37,49.43,40500.0,34.7516,34.7656,34.6463,34.6884,40500.0
2009-01-09 11:55:00,49.43,49.47,49.38,49.4,26000.0,34.6884,34.7165,34.6533,34.6674,26000.0
2009-01-09 12:00:00,49.4,49.49,49.35,49.47,22600.0,34.6674,34.7305,34.6323,34.7165,22600.0
2009-01-09 12:05:00,49.47,49.63,49.46,49.54,46000.0,34.7165,34.8288,34.7095,34.7656,46000.0
2009-01-09 12:10:00,49.55,49.55,49.42,49.46,35000.0,34.7726,34.7726,34.6814,34.7095,35000.0
2009-01-09 12:15:00,49.46,49.46,49.36,49.4,27900.0,34.7095,34.7095,34.6393,34.6674,27900.0
2009-01-09 12:20:00,49.4,49.41,49.31,49.31,17800.0,34.6674,34.6744,34.6042,34.6042,17800.0
2009-01-09 12:25:00,49.31,49.37,49.27,49.28,56400.0,34.6042,34.6463,34.5762,34.5832,56400.0
2009-01-09 12:30:00,49.29,49.39,49.27,49.37,17100.0,34.5902,34.6604,34.5762,34.6463,17100.0
2009-01-09 12:35:00,49.38,49.46,49.35,49.38,20400.0,34.6533,34.7095,34.6323,34.6533,20400.0
2009-01-09 12:40:00,49.39,49.43,49.31,49.36,21800.0,34.6604,34.6884,34.6042,34.6393,21800.0
2009-01-09 12:45:00,49.36,49.43,49.33,49.35,17600.0,34.6393,34.6884,34.6183,34.6323,17600.0
2009-01-09 12:50:00,49.36,49.46,49.36,49.45,11900.0,34.6393,34.7095,34.6393,34.7025,11900.0
2009-01-09 12:55:00,49.45,49.49,49.37,49.4,12700.0,34.7025,34.7305,34.6463,34.6674,12700.0
2009-01-09 13:00:00,49.4,49.52,49.4,49.43,36500.0,34.6674,34.7516,34.6674,34.6884,36500.0
2009-01-09 13:05:00,49.42,49.43,49.27,49.3,27300.0,34.6814,34.6884,34.5762,34.5972,27300.0
2009-01-09 13:10:00,49.29,49.38,49.29,49.3,19700.0,34.5902,34.6533,34.5902,34.5972,19700.0
2009-01-09 13:15:00,49.3,49.31,49.25,49.28,38000.0,34.5972,34.6042,34.5621,34.5832,38000.0
2009-01-09 13:20:00,49.29,49.3,49.21,49.23,30100.0,34.5902,34.5972,34.534,34.5481,30100.0
2009-01-09 13:25:00,49.24,49.33,49.24,49.32,18000.0,34.5551,34.6183,34.5551,34.6112,18000.0
2009-01-09 13:30:00,49.34,49.35,49.23,49.25,20300.0,34.6253,34.6323,34.5481,34.5621,20300.0
2009-01-09 13:35:00,49.27,49.37,49.25,49.27,32200.0,34.5762,34.6463,34.5621,34.5762,32200.0
2009-01-09 13:40:00,49.27,49.35,49.23,49.25,19300.0,34.5762,34.6323,34.5481,34.5621,19300.0
2009-01-09 13:45:00,49.26,49.34,49.26,49.33,11400.0,34.5691,34.6253,34.5691,34.6183,11400.0
2009-01-09 13:50:00,49.33,49.33,49.23,49.23,21100.0,34.6183,34.6183,34.5481,34.5481,21100.0
2009-01-09 13:55:00,49.24,49.28,49.19,49.25,20900.0,34.5551,34.5832,34.52,34.5621,20900.0
2009-01-09 14:00:00,49.25,49.35,49.25,49.34,14800.0,34.5621,34.6323,34.5621,34.6253,14800.0
2009-01-09 14:05:00,49.36,49.4,49.32,49.38,18100.0,34.6393,34.6674,34.6112,34.6533,18100.0
2009-01-09 14:10:00,49.37,49.37,49.27,49.31,32200.0,34.6463,34.6463,34.5762,34.6042,32200.0
2009-01-09 14:15:00,49.31,49.47,49.27,49.37,38600.0,34.6042,34.7165,34.5762,34.6463,38600.0
2009-01-09 14:20:00,49.38,49.5,49.38,49.43,24300.0,34.6533,34.7376,34.6533,34.6884,24300.0
2009-01-09 14:25:00,49.4,49.45,49.36,49.4,34100.0,34.6674,34.7025,34.6393,34.6674,34100.0
2009-01-09 14:30:00,49.41,49.56,49.41,49.54,46200.0,34.6744,34.7797,34.6744,34.7656,46200.0
2009-01-09 14:35:00,49.54,49.56,49.41,49.48,29000.0,34.7656,34.7797,34.6744,34.7235,29000.0
2009-01-09 14:40:00,49.49,49.54,49.41,49.53,38500.0,34.7305,34.7656,34.6744,34.7586,38500.0
2009-01-09 14:45:00,49.53,49.56,49.43,49.43,25900.0,34.7586,34.7797,34.6884,34.6884,25900.0
2009-01-09 14:50:00,49.42,49.51,49.41,49.5,41900.0,34.6814,34.7446,34.6744,34.7376,41900.0
2009-01-09 14:55:00,49.49,49.54,49.41,49.46,41500.0,34.7305,34.7656,34.6744,34.7095,41500.0
2009-01-09 15:00:00,49.46,49.5,49.38,49.42,60200.0,34.7095,34.7376,34.6533,34.6814,60200.0
2009-01-09 15:05:00,49.48,49.49,49.27,49.27,60500.0,34.7235,34.7305,34.5762,34.5762,60500.0
2009-01-09 15:10:00,49.27,49.31,49.22,49.27,49300.0,34.5762,34.6042,34.5411,34.5762,49300.0
2009-01-09 15:15:00,49.27,49.37,49.24,49.26,54900.0,34.5762,34.6463,34.5551,34.5691,54900.0
2009-01-09 15:20:00,49.28,49.3,49.21,49.26,55500.0,34.5832,34.5972,34.534,34.5691,55500.0
2009-01-09 15:25:00,49.25,49.29,49.12,49.28,108300.0,34.5621,34.5902,34.4709,34.5832,108300.0
2009-01-09 15:30:00,49.28,49.34,49.23,49.29,109900.0,34.5832,34.6253,34.5481,34.5902,109900.0
2009-01-09 15:35:00,49.29,49.34,49.22,49.27,79500.0,34.5902,34.6253,34.5411,34.5762,79500.0
2009-01-09 15:40:00,49.26,49.31,49.16,49.2,112300.0,34.5691,34.6042,34.499,34.527,112300.0
2009-01-09 15:45:00,49.21,49.21,49.05,49.05,189200.0,34.534,34.534,34.4218,34.4218,189200.0
2009-01-09 15:50:00,49.07,49.25,48.99,49.03,196900.0,34.4358,34.5621,34.3797,34.4077,196900.0
2009-01-09 15:55:00,49.03,49.15,49.01,49.08,233300.0,34.4077,34.4919,34.3937,34.4428,233300.0
2009-01-12 09:30:00,49.21,49.67,49.19,49.25,80200.0,34.534,34.8569,34.52,34.5621,80200.0
2009-01-12 09:35:00,49.26,49.4,49.18,49.26,41400.0,34.5691,34.6674,34.513,34.5691,41400.0
2009-01-12 09:40:00,49.26,49.33,49.0,49.09,97000.0,34.5691,34.6183,34.3867,34.4498,97000.0
2009-01-12 09:45:00,49.08,49.11,49.01,49.11,64900.0,34.4428,34.4639,34.3937,34.4639,64900.0
2009-01-12 09:50:00,49.11,49.23,48.92,49.21,57900.0,34.4639,34.5481,34.3305,34.534,57900.0
2009-01-12 09:55:00,49.18,49.4,49.15,49.39,54000.0,34.513,34.6674,34.4919,34.6604,54000.0
2009-01-12 10:00:00,49.43,49.49,49.38,49.38,35100.0,34.6884,34.7305,34.6533,34.6533,35100.0
2009-01-12 10:05:00,49.38,49.46,49.35,49.46,63600.0,34.6533,34.7095,34.6323,34.7095,63600.0
2009-01-12 10:10:00,49.47,49.55,49.4,49.51,54900.0,34.7165,34.7726,34.6674,34.7446,54900.0
2009-01-12 10:15:00,49.52,49.58,49.48,49.54,18700.0,34.7516,34.7937,34.7235,34.7656,18700.0
2009-01-12 10:20:00,49.53,49.69,49.51,49.68,50300.0,34.7586,34.8709,34.7446,34.8639,50300.0
2009-01-12 10:25:00,49.67,49.75,49.64,49.7,49100.0,34.8569,34.913,34.8358,34.8779,49100.0
2009-01-12 10:30:00,49.7,49.75,49.62,49.71,46700.0,34.8779,34.913,34.8218,34.8849,46700.0
2009-01-12 10:35:00,49.73,49.82,49.71,49.74,38400.0,34.899,34.9621,34.8849,34.906,38400.0
2009-01-12 10:40:00,49.74,49.83,49.71,49.73,46400.0,34.906,34.9691,34.8849,34.899,46400.0
2009-01-12 10:45:00,49.73,49.76,49.69,49.72,46700.0,34.899,34.92,34.8709,34.8919,46700.0
2009-01-12 10:50:00,49.71,49.71,49.55,49.57,32400.0,34.8849,34.8849,34.7726,34.7867,32400.0
2009-01-12 10:55:00,49.57,49.62,49.48,49.53,39000.0,34.7867,34.8218,34.7235,34.7586,39000.0
2009-01-12 11:00:00,49.53,49.7,49.53,49.67,36900.0,34.7586,34.8779,34.7586,34.8569,36900.0
2009-01-12 11:05:00,49.67,49.75,49.55,49.65,42500.0,34.8569,34.913,34.7726,34.8428,42500.0
2009-01-12 11:10:00,49.65,49.65,49.49,49.53,39800.0,34.8428,34.8428,34.7305,34.7586,39800.0
2009-01-12 11:15:00,49.55,49.68,49.55,49.58,43600.0,34.7726,34.8639,34.7726,34.7937,43600.0
2009-01-12 11:20:00,49.56,49.57,49.45,49.55,39600.0,34.7797,34.7867,34.7025,34.7726,39600.0
2009-01-12 11:25:00,49.53,49.55,49.45,49.52,35600.0,34.7586,34.7726,34.7025,34.7516,35600.0
2009-01-12 11:30:00,49.52,49.61,49.47,49.47,39900.0,34.7516,34.8148,34.7165,34.7165,39900.0
2009-01-12 11:35:00,49.48,49.55,49.44,49.55,73400.0,34.7235,34.7726,34.6955,34.7726,73400.0
2009-01-12 11:40:00,49.54,49.56,49.47,49.53,28600.0,34.7656,34.7797,34.7165,34.7586,28600.0
2009-01-12 11:45:00,49.53,49.63,49.52,49.59,37800.0,34.7586,34.8288,34.7516,34.8007,37800.0
2009-01-12 11:50:00,49.58,49.6,49.52,49.57,17600.0,34.7937,34.8077,34.7516,34.7867,17600.0
2009-01-12 11:55:00,49.57,49.62,49.51,49.53,28900.0,34.7867,34.8218,34.7446,34.7586,28900.0
2009-01-12 12:00:00,49.5,49.54,49.46,49.5,35400.0,34.7376,34.7656,34.7095,34.7376,35400.0
2009-01-12 12:05:00,49.48,49.54,49.47,49.51,18900.0,34.7235,34.7656,34.7165,34.7446,18900.0
2009-01-12 12:10:00,49.51,49.65,49.46,49.63,39400.0,34.7446,34.8428,34.7095,34.8288,39400.0
2009-01-12 12:15:00,49.63,49.68,49.61,49.68,19800.0,34.8288,34.8639,34.8148,34.8639,19800.0
2009-01-12 12:20:00,49.68,49.69,49.59,49.61,21200.0,34.8639,34.8709,34.8007,34.8148,21200.0
2009-01-12 12:25:00,49.63,49.7,49.63,49.65,22300.0,34.8288,34.8779,34.8288,34.8428,22300.0
2009-01-12 12:30:00,49.65,49.76,49.65,49.75,32200.0,34.8428,34.92,34.8428,34.913,32200.0
2009-01-12 12:35:00,49.73,49.75,49.68,49.71,39000.0,34.899,34.913,34.8639,34.8849,39000.0
2009-01-12 12:40:00,49.71,49.77,49.68,49.7,19900.0,34.8849,34.927,34.8639,34.8779,19900.0
2009-01-12 12:45:00,49.68,49.76,49.63,49.75,32500.0,34.8639,34.92,34.8288,34.913,32500.0
2009-01-12 12:50:00,49.75,49.79,49.69,49.71,32300.0,34.913,34.9411,34.8709,34.8849,32300.0
2009-01-12 12:55:00,49.69,49.8,49.62,49.8,35600.0,34.8709,34.9481,34.8218,34.9481,35600.0
2009-01-12 13:00:00,49.78,49.78,49.71,49.74,13600.0,34.9341,34.9341,34.8849,34.906,13600.0
2009-01-12 13:05:00,49.73,49.8,49.71,49.78,44500.0,34.899,34.9481,34.8849,34.9341,44500.0
2009-01-12 13:10:00,49.79,49.88,49.79,49.83,31500.0,34.9411,35.0042,34.9411,34.9691,31500.0
2009-01-12 13:15:00,49.84,49.96,49.81,49.96,57300.0,34.9762,35.0604,34.9551,35.0604,57300.0
2009-01-12 13:20:00,49.95,49.98,49.85,49.86,34800.0,35.0534,35.0744,34.9832,34.9902,34800.0
2009-01-12 13:25:00,49.87,49.97,49.85,49.87,28900.0,34.9972,35.0674,34.9832,34.9972,28900.0
2009-01-12 13:30:00,49.87,49.91,49.84,49.87,29100.0,34.9972,35.0253,34.9762,34.9972,29100.0
2009-01-12 13:35:00,49.87,49.94,49.86,49.92,28400.0,34.9972,35.0463,34.9902,35.0323,28400.0
2009-01-12 13:40:00,49.91,50.0,49.9,49.99,38200.0,35.0253,35.0884,35.0183,35.0814,38200.0
2009-01-12 13:45:00,49.98,50.13,49.98,50.1,48900.0,35.0744,35.1797,35.0744,35.1586,48900.0
2009-01-12 13:50:00,50.09,50.1,49.98,50.01,38700.0,35.1516,35.1586,35.0744,35.0955,38700.0
2009-01-12 13:55:00,50.01,50.06,49.87,49.93,50400.0,35.0955,35.1305,34.9972,35.0393,50400.0
2009-01-12 14:00:00,49.9,49.9,49.71,49.72,54400.0,35.0183,35.0183,34.8849,34.8919,54400.0
2009-01-12 14:05:00,49.71,49.79,49.64,49.72,47400.0,34.8849,34.9411,34.8358,34.8919,47400.0
2009-01-12 14:10:00,49.73,49.8,49.67,49.69,41000.0,34.899,34.9481,34.8569,34.8709,41000.0
2009-01-12 14:15:00,49.7,49.76,49.68,49.74,33800.0,34.8779,34.92,34.8639,34.906,33800.0
2009-01-12 14:20:00,49.75,49.8,49.56,49.62,82600.0,34.913,34.9481,34.7797,34.8218,82600.0
2009-01-12 14:25:00,49.62,49.65,49.54,49.56,50000.0,34.8218,34.8428,34.7656,34.7797,50000.0
2009-01-12 14:30:00,49.56,49.56,49.28,49.28,108400.0,34.7797,34.7797,34.5832,34.5832,108400.0
2009-01-12 14:35:00,49.27,49.32,49.17,49.17,94800.0,34.5762,34.6112,34.506,34.506,94800.0
2009-01-12 14:40:00,49.18,49.21,48.97,49.0,103400.0,34.513,34.534,34.3656,34.3867,103400.0
2009-01-12 14:45:00,49.0,49.08,48.94,49.0,102100.0,34.3867,34.4428,34.3446,34.3867,102100.0
2009-01-12 14:50:00,49.0,49.2,48.99,49.16,104800.0,34.3867,34.527,34.3797,34.499,104800.0
2009-01-12 14:55:00,49.16,49.37,49.12,49.26,95500.0,34.499,34.6463,34.4709,34.5691,95500.0
2009-01-12 15:00:00,49.25,49.38,49.21,49.3,96000.0,34.5621,34.6533,34.534,34.5972,96000.0
2009-01-12 15:05:00,49.32,49.4,49.11,49.21,66900.0,34.6112,34.6674,34.4639,34.534,66900.0
2009-01-12 15:10:00,49.19,49.23,49.05,49.12,39300.0,34.52,34.5481,34.4218,34.4709,39300.0
2009-01-12 15:15:00,49.1,49.23,49.04,49.14,53900.0,34.4569,34.5481,34.4147,34.4849,53900.0
2009-01-12 15:20:00,49.14,49.41,49.08,49.28,64400.0,34.4849,34.6744,34.4428,34.5832,64400.0
2009-01-12 15:25:00,49.28,49.34,49.15,49.19,53900.0,34.5832,34.6253,34.4919,34.52,53900.0
2009-01-12 15:30:00,49.17,49.32,49.09,49.15,109800.0,34.506,34.6112,34.4498,34.4919,109800.0
2009-01-12 15:35:00,49.12,49.23,49.07,49.13,72300.0,34.4709,34.5481,34.4358,34.4779,72300.0
2009-01-12 15:40:00,49.14,49.26,49.05,49.25,90200.0,34.4849,34.5691,34.4218,34.5621,90200.0
2009-01-12 15:45:00,49.26,49.47,49.19,49.42,116600.0,34.5691,34.7165,34.52,34.6814,116600.0
2009-01-12 15:50:00,49.42,49.53,49.4,49.46,151300.0,34.6814,34.7586,34.6674,34.7095,151300.0
2009-01-12 15:55:00,49.45,49.47,49.36,49.41,192700.0,34.7025,34.7165,34.6393,34.6744,192700.0
2009-01-13 09:30:00,49.09,49.59,49.06,49.44,47400.0,34.4498,34.8007,34.4288,34.6955,47400.0
2009-01-13 09:35:00,49.44,49.93,49.36,49.88,121300.0,34.6955,35.0393,34.6393,35.0042,121300.0
2009-01-13 09:40:00,49.86,50.17,49.74,50.05,84200.0,34.9902,35.2077,34.906,35.1235,84200.0
2009-01-13 09:45:00,50.08,50.29,50.04,50.25,88400.0,35.1446,35.292,35.1165,35.2639,88400.0
2009-01-13 09:50:00,50.24,50.36,49.91,50.0,106500.0,35.2569,35.3411,35.0253,35.0884,106500.0
2009-01-13 09:55:00,49.98,50.15,49.93,49.96,124900.0,35.0744,35.1937,35.0393,35.0604,124900.0
2009-01-13 10:00:00,49.95,50.07,49.66,49.71,106800.0,35.0534,35.1376,34.8498,34.8849,106800.0
2009-01-13 10:05:00,49.73,49.93,49.73,49.83,70100.0,34.899,35.0393,34.899,34.9691,70100.0
2009-01-13 10:10:00,49.84,49.94,49.71,49.87,74600.0,34.9762,35.0463,34.8849,34.9972,74600.0
2009-01-13 10:15:00,49.86,49.92,49.65,49.75,171100.0,34.9902,35.0323,34.8428,34.913,171100.0
2009-01-13 10:20:00,49.76,49.76,49.49,49.5,81700.0,34.92,34.92,34.7305,34.7376,81700.0
2009-01-13 10:25:00,49.5,49.61,49.47,49.61,89100.0,34.7376,34.8148,34.7165,34.8148,89100.0
2009-01-13 10:30:00,49.58,49.63,49.47,49.49,59100.0,34.7937,34.8288,34.7165,34.7305,59100.0
2009-01-13 10:35:00,49.49,49.5,49.27,49.33,77000.0,34.7305,34.7376,34.5762,34.6183,77000.0
2009-01-13 10:40:00,49.34,49.43,49.3,49.3,58300.0,34.6253,34.6884,34.5972,34.5972,58300.0
2009-01-13 10:45:00,49.3,49.45,49.3,49.38,61100.0,34.5972,34.7025,34.5972,34.6533,61100.0
2009-01-13 10:50:00,49.38,49.46,49.33,49.46,46400.0,34.6533,34.7095,34.6183,34.7095,46400.0
2009-01-13 10:55:00,49.47,49.5,49.34,49.4,55000.0,34.7165,34.7376,34.6253,34.6674,55000.0
2009-01-13 11:00:00,49.39,49.46,49.32,49.42,53400.0,34.6604,34.7095,34.6112,34.6814,53400.0
2009-01-13 11:05:00,49.43,49.6,49.39,49.55,55000.0,34.6884,34.8077,34.6604,34.7726,55000.0
2009-01-13 11:10:00,49.54,49.61,49.36,49.49,57000.0,34.7656,34.8148,34.6393,34.7305,57000.0
2009-01-13 11:15:00,49.48,49.5,49.38,49.43,39400.0,34.7235,34.7376,34.6533,34.6884,39400.0
2009-01-13 11:20:00,49.43,49.43,49.26,49.29,65400.0,34.6884,34.6884,34.5691,34.5902,65400.0
2009-01-13 11:25:00,49.31,49.56,49.27,49.52,79400.0,34.6042,34.7797,34.5762,34.7516,79400.0
2009-01-13 11:30:00,49.53,49.62,49.38,49.38,58100.0,34.7586,34.8218,34.6533,34.6533,58100.0
2009-01-13 11:35:00,49.38,49.53,49.37,49.4,48000.0,34.6533,34.7586,34.6463,34.6674,48000.0
2009-01-13 11:40:00,49.38,49.54,49.31,49.45,65100.0,34.6533,34.7656,34.6042,34.7025,65100.0
2009-01-13 11:45:00,49.44,49.47,49.3,49.35,41500.0,34.6955,34.7165,34.5972,34.6323,41500.0
2009-01-13 11:50:00,49.37,49.49,49.33,49.33,49700.0,34.6463,34.7305,34.6183,34.6183,49700.0
2009-01-13 11:55:00,49.31,49.56,49.23,49.55,81400.0,34.6042,34.7797,34.5481,34.7726,81400.0
2009-01-13 12:00:00,49.55,49.58,49.42,49.53,32100.0,34.7726,34.7937,34.6814,34.7586,32100.0
2009-01-13 12:05:00,49.53,49.6,49.46,49.53,54800.0,34.7586,34.8077,34.7095,34.7586,54800.0
2009-01-13 12:10:00,49.51,49.55,49.44,49.47,34100.0,34.7446,34.7726,34.6955,34.7165,34100.0
2009-01-13 12:15:00,49.47,49.47,49.31,49.32,56900.0,34.7165,34.7165,34.6042,34.6112,56900.0
2009-01-13 12:20:00,49.34,49.45,49.32,49.44,39000.0,34.6253,34.7025,34.6112,34.6955,39000.0
2009-01-13 12:25:00,49.42,49.44,49.35,49.35,22000.0,34.6814,34.6955,34.6323,34.6323,22000.0
2009-01-13 12:30:00,49.35,49.41,49.32,49.39,33200.0,34.6323,34.6744,34.6112,34.6604,33200.0
2009-01-13 12:35:00,49.39,49.42,49.29,49.41,38100.0,34.6604,34.6814,34.5902,34.6744,38100.0
2009-01-13 12:40:00,49.4,49.41,49.24,49.28,32100.0,34.6674,34.6744,34.5551,34.5832,32100.0
2009-01-13 12:45:00,49.29,49.35,49.24,49.35,34900.0,34.5902,34.6323,34.5551,34.6323,34900.0
2009-01-13 12:50:00,49.35,49.41,49.27,49.3,41200.0,34.6323,34.6744,34.5762,34.5972,41200.0
2009-01-13 12:55:00,49.3,49.3,49.12,49.13,47900.0,34.5972,34.5972,34.4709,34.4779,47900.0
2009-01-13 13:00:00,49.14,49.2,49.13,49.18,65600.0,34.4849,34.527,34.4779,34.513,65600.0
2009-01-13 13:05:00,49.17,49.17,49.09,49.16,54200.0,34.506,34.506,34.4498,34.499,54200.0
2009-01-13 13:10:00,49.16,49.19,49.1,49.11,43900.0,34.499,34.52,34.4569,34.4639,43900.0
2009-01-13 13:15:00,49.12,49.14,49.06,49.08,62900.0,34.4709,34.4849,34.4288,34.4428,62900.0
2009-01-13 13:20:00,49.08,49.08,48.86,48.97,88000.0,34.4428,34.4428,34.2884,34.3656,88000.0
2009-01-13 13:25:00,48.98,49.08,48.97,49.02,59700.0,34.3726,34.4428,34.3656,34.4007,59700.0
2009-01-13 13:30:00,49.01,49.06,48.99,49.02,58900.0,34.3937,34.4288,34.3797,34.4007,58900.0
2009-01-13 13:35:00,49.01,49.08,48.97,48.98,37400.0,34.3937,34.4428,34.3656,34.3726,37400.0
2009-01-13 13:40:00,48.99,49.01,48.81,48.87,75900.0,34.3797,34.3937,34.2533,34.2954,75900.0
2009-01-13 13:45:00,48.88,48.97,48.76,48.79,48800.0,34.3025,34.3656,34.2182,34.2393,48800.0
2009-01-13 13:50:00,48.79,48.87,48.75,48.78,63500.0,34.2393,34.2954,34.2112,34.2323,63500.0
2009-01-13 13:55:00,48.79,48.81,48.69,48.8,58400.0,34.2393,34.2533,34.1691,34.2463,58400.0
2009-01-13 14:00:00,48.8,48.87,48.79,48.84,50400.0,34.2463,34.2954,34.2393,34.2744,50400.0
2009-01-13 14:05:00,48.83,49.01,48.83,48.95,67900.0,34.2674,34.3937,34.2674,34.3516,67900.0
2009-01-13 14:10:00,48.96,49.03,48.93,48.99,38400.0,34.3586,34.4077,34.3375,34.3797,38400.0
2009-01-13 14:15:00,49.0,49.02,48.92,49.02,53500.0,34.3867,34.4007,34.3305,34.4007,53500.0
2009-01-13 14:20:00,49.01,49.02,48.85,48.87,48000.0,34.3937,34.4007,34.2814,34.2954,48000.0
2009-01-13 14:25:00,48.87,48.87,48.72,48.76,59900.0,34.2954,34.2954,34.1902,34.2182,59900.0
2009-01-13 14:30:00,48.77,49.01,48.74,48.84,69300.0,34.2253,34.3937,34.2042,34.2744,69300.0
2009-01-13 14:35:00,48.85,49.02,48.81,48.93,64900.0,34.2814,34.4007,34.2533,34.3375,64900.0
2009-01-13 14:40:00,48.94,49.09,48.94,48.96,65000.0,34.3446,34.4498,34.3446,34.3586,65000.0
2009-01-13 14:45:00,48.97,49.17,48.94,49.04,55800.0,34.3656,34.506,34.3446,34.4147,55800.0
2009-01-13 14:50:00,49.04,49.08,48.86,48.89,88500.0,34.4147,34.4428,34.2884,34.3095,88500.0
2009-01-13 14:55:00,48.89,49.06,48.76,48.76,88500.0,34.3095,34.4288,34.2182,34.2182,88500.0
2009-01-13 15:00:00,48.75,48.79,48.66,48.72,60900.0,34.2112,34.2393,34.1481,34.1902,60900.0
2009-01-13 15:05:00,48.72,48.74,48.55,48.57,57800.0,34.1902,34.2042,34.0709,34.0849,57800.0
2009-01-13 15:10:00,48.59,48.69,48.56,48.67,61200.0,34.0989,34.1691,34.0779,34.1551,61200.0
2009-01-13 15:15:00,48.68,48.85,48.58,48.73,60400.0,34.1621,34.2814,34.0919,34.1972,60400.0
2009-01-13 15:20:00,48.73,48.91,48.65,48.86,70000.0,34.1972,34.3235,34.1411,34.2884,70000.0
2009-01-13 15:25:00,48.86,48.93,48.77,48.89,60500.0,34.2884,34.3375,34.2253,34.3095,60500.0
2009-01-13 15:30:00,48.89,49.0,48.69,48.98,106500.0,34.3095,34.3867,34.1691,34.3726,106500.0
2009-01-13 15:35:00,48.97,49.1,48.92,49.01,132100.0,34.3656,34.4569,34.3305,34.3937,132100.0
2009-01-13 15:40:00,49.01,49.19,48.95,49.11,141600.0,34.3937,34.52,34.3516,34.4639,141600.0
2009-01-13 15:45:00,49.11,49.15,48.92,49.13,133500.0,34.4639,34.4919,34.3305,34.4779,133500.0
2009-01-13 15:50:00,49.14,49.26,48.96,48.96,256900.0,34.4849,34.5691,34.3586,34.3586,256900.0
2009-01-13 15:55:00,48.96,49.02,48.85,48.94,232400.0,34.3586,34.4007,34.2814,34.3446,232400.0
2009-01-14 09:30:00,48.36,48.36,48.0,48.15,142400.0,33.9375,33.9375,33.6849,33.7902,142400.0
2009-01-14 09:35:00,48.1,48.58,48.03,48.1,93200.0,33.7551,34.0919,33.706,33.7551,93200.0
2009-01-14 09:40:00,48.09,48.12,47.78,47.83,127800.0,33.7481,33.7691,33.5305,33.5656,127800.0
2009-01-14 09:45:00,47.77,47.97,47.72,47.89,92300.0,33.5235,33.6639,33.4884,33.6077,92300.0
2009-01-14 09:50:00,47.89,48.02,47.84,48.0,70300.0,33.6077,33.6989,33.5726,33.6849,70300.0
2009-01-14 09:55:00,48.0,48.04,47.89,47.9,60300.0,33.6849,33.713,33.6077,33.6147,60300.0
2009-01-14 10:00:00,47.9,47.99,47.87,47.94,60000.0,33.6147,33.6779,33.5937,33.6428,60000.0
2009-01-14 10:05:00,47.94,48.02,47.9,47.94,76700.0,33.6428,33.6989,33.6147,33.6428,76700.0
2009-01-14 10:10:00,47.94,48.0,47.86,47.89,129600.0,33.6428,33.6849,33.5867,33.6077,129600.0
2009-01-14 10:15:00,47.9,47.95,47.83,47.86,150700.0,33.6147,33.6498,33.5656,33.5867,150700.0
2009-01-14 10:20:00,47.85,47.95,47.79,47.95,100000.0,33.5796,33.6498,33.5375,33.6498,100000.0
2009-01-14 10:25:00,47.94,47.97,47.86,47.91,74000.0,33.6428,33.6639,33.5867,33.6217,74000.0
2009-01-14 10:30:00,47.92,47.99,47.9,47.96,147400.0,33.6288,33.6779,33.6147,33.6568,147400.0
2009-01-14 10:35:00,47.97,48.0,47.86,47.97,106100.0,33.6639,33.6849,33.5867,33.6639,106100.0
2009-01-14 10:40:00,47.98,47.99,47.82,47.87,102700.0,33.6709,33.6779,33.5586,33.5937,102700.0
2009-01-14 10:45:00,47.87,47.89,47.78,47.85,120600.0,33.5937,33.6077,33.5305,33.5796,120600.0
2009-01-14 10:50:00,47.85,47.91,47.79,47.85,136700.0,33.5796,33.6217,33.5375,33.5796,136700.0
2009-01-14 10:55:00,47.86,47.98,47.8,47.95,92600.0,33.5867,33.6709,33.5446,33.6498,92600.0
2009-01-14 11:00:00,47.95,47.99,47.87,47.88,70000.0,33.6498,33.6779,33.5937,33.6007,70000.0
2009-01-14 11:05:00,47.88,47.92,47.81,47.83,33000.0,33.6007,33.6288,33.5516,33.5656,33000.0
2009-01-14 11:10:00,47.83,47.86,47.81,47.82,74300.0,33.5656,33.5867,33.5516,33.5586,74300.0
2009-01-14 11:15:00,47.83,47.88,47.8,47.83,45900.0,33.5656,33.6007,33.5446,33.5656,45900.0
2009-01-14 11:20:00,47.83,47.85,47.78,47.81,54500.0,33.5656,33.5796,33.5305,33.5516,54500.0
2009-01-14 11:25:00,47.82,47.91,47.79,47.87,58800.0,33.5586,33.6217,33.5375,33.5937,58800.0
2009-01-14 11:30:00,47.87,47.92,47.83,47.85,36000.0,33.5937,33.6288,33.5656,33.5796,36000.0
2009-01-14 11:35:00,47.85,47.88,47.82,47.83,49200.0,33.5796,33.6007,33.5586,33.5656,49200.0
2009-01-14 11:40:00,47.83,47.89,47.82,47.86,54200.0,33.5656,33.6077,33.5586,33.5867,54200.0
2009-01-14 11:45:00,47.85,47.91,47.8,47.87,60700.0,33.5796,33.6217,33.5446,33.5937,60700.0
2009-01-14 11:50:00,47.88,47.94,47.86,47.91,69800.0,33.6007,33.6428,33.5867,33.6217,69800.0
2009-01-14 11:55:00,47.9,47.92,47.86,47.88,64200.0,33.6147,33.6288,33.5867,33.6007,64200.0
2009-01-14 12:00:00,47.87,47.91,47.86,47.88,55600.0,33.5937,33.6217,33.5867,33.6007,55600.0
2009-01-14 12:05:00,47.87,47.94,47.86,47.9,51400.0,33.5937,33.6428,33.5867,33.6147,51400.0
2009-01-14 12:10:00,47.9,47.95,47.87,47.95,99500.0,33.6147,33.6498,33.5937,33.6498,99500.0
2009-01-14 12:15:00,47.95,47.96,47.86,47.89,62100.0,33.6498,33.6568,33.5867,33.6077,62100.0
2009-01-14 12:20:00,47.89,47.9,47.83,47.88,58000.0,33.6077,33.6147,33.5656,33.6007,58000.0
2009-01-14 12:25:00,47.88,47.91,47.84,47.89,44400.0,33.6007,33.6217,33.5726,33.6077,44400.0
2009-01-14 12:30:00,47.89,47.95,47.87,47.93,98600.0,33.6077,33.6498,33.5937,33.6358,98600.0
2009-01-14 12:35:00,47.93,47.95,47.87,47.89,90700.0,33.6358,33.6498,33.5937,33.6077,90700.0
2009-01-14 12:40:00,47.89,47.9,47.87,47.89,73700.0,33.6077,33.6147,33.5937,33.6077,73700.0
2009-01-14 12:45:00,47.89,47.91,47.87,47.9,114700.0,33.6077,33.6217,33.5937,33.6147,114700.0
2009-01-14 12:50:00,47.9,48.09,47.89,48.09,77000.0,33.6147,33.7481,33.6077,33.7481,77000.0
2009-01-14 12:55:00,48.09,48.12,48.05,48.11,62300.0,33.7481,33.7691,33.72,33.7621,62300.0
2009-01-14 13:00:00,48.1,48.1,47.97,48.03,73100.0,33.7551,33.7551,33.6639,33.706,73100.0
2009-01-14 13:05:00,48.02,48.11,48.0,48.0,63300.0,33.6989,33.7621,33.6849,33.6849,63300.0
2009-01-14 13:10:00,48.0,48.0,47.89,47.95,52800.0,33.6849,33.6849,33.6077,33.6498,52800.0
2009-01-14 13:15:00,47.93,47.94,47.89,47.91,64300.0,33.6358,33.6428,33.6077,33.6217,64300.0
2009-01-14 13:20:00,47.91,47.97,47.83,47.86,51800.0,33.6217,33.6639,33.5656,33.5867,51800.0
2009-01-14 13:25:00,47.86,47.91,47.82,47.84,52000.0,33.5867,33.6217,33.5586,33.5726,52000.0
2009-01-14 13:30:00,47.84,47.89,47.8,47.84,51800.0,33.5726,33.6077,33.5446,33.5726,51800.0
2009-01-14 13:35:00,47.84,47.84,47.8,47.8,75400.0,33.5726,33.5726,33.5446,33.5446,75400.0
2009-01-14 13:40:00,47.8,47.85,47.8,47.83,62300.0,33.5446,33.5796,33.5446,33.5656,62300.0
2009-01-14 13:45:00,47.83,47.88,47.8,47.82,77400.0,33.5656,33.6007,33.5446,33.5586,77400.0
2009-01-14 13:50:00,47.82,47.84,47.78,47.79,92100.0,33.5586,33.5726,33.5305,33.5375,92100.0
2009-01-14 13:55:00,47.79,47.83,47.78,47.82,69300.0,33.5375,33.5656,33.5305,33.5586,69300.0
2009-01-14 14:00:00,47.82,47.85,47.71,47.73,110700.0,33.5586,33.5796,33.4814,33.4954,110700.0
2009-01-14 14:05:00,47.73,47.82,47.72,47.82,131400.0,33.4954,33.5586,33.4884,33.5586,131400.0
2009-01-14 14:10:00,47.81,47.9,47.79,47.85,135100.0,33.5516,33.6147,33.5375,33.5796,135100.0
2009-01-14 14:15:00,47.84,47.92,47.81,47.84,128200.0,33.5726,33.6288,33.5516,33.5726,128200.0
2009-01-14 14:20:00,47.84,47.85,47.72,47.76,139500.0,33.5726,33.5796,33.4884,33.5165,139500.0
2009-01-14 14:25:00,47.75,47.84,47.67,47.82,134500.0,33.5095,33.5726,33.4533,33.5586,134500.0
2009-01-14 14:30:00,47.82,48.03,47.81,47.99,78300.0,33.5586,33.706,33.5516,33.6779,78300.0
2009-01-14 14:35:00,47.99,48.04,47.8,47.93,181600.0,33.6779,33.713,33.5446,33.6358,181600.0
2009-01-14 14:40:00,47.93,48.05,47.82,48.01,71500.0,33.6358,33.72,33.5586,33.6919,71500.0
2009-01-14 14:45:00,48.0,48.04,47.88,47.92,54900.0,33.6849,33.713,33.6007,33.6288,54900.0
2009-01-14 14:50:00,47.93,47.97,47.85,47.88,37000.0,33.6358,33.6639,33.5796,33.6007,37000.0
2009-01-14 14:55:00,47.88,47.96,47.88,47.88,56000.0,33.6007,33.6568,33.6007,33.6007,56000.0
2009-01-14 15:00:00,47.88,47.88,47.65,47.69,108000.0,33.6007,33.6007,33.4393,33.4674,108000.0
2009-01-14 15:05:00,47.7,47.71,47.61,47.64,86800.0,33.4744,33.4814,33.4112,33.4323,86800.0
2009-01-14 15:10:00,47.63,47.68,47.51,47.59,126100.0,33.4253,33.4603,33.341,33.3972,126100.0
2009-01-14 15:15:00,47.6,47.6,47.44,47.55,175800.0,33.4042,33.4042,33.2919,33.3691,175800.0
2009-01-14 15:20:00,47.56,47.71,47.55,47.7,95200.0,33.3761,33.4814,33.3691,33.4744,95200.0
2009-01-14 15:25:00,47.7,47.74,47.55,47.56,150100.0,33.4744,33.5024,33.3691,33.3761,150100.0
2009-01-14 15:30:00,47.57,47.83,47.56,47.8,117200.0,33.3831,33.5656,33.3761,33.5446,117200.0
2009-01-14 15:35:00,47.81,47.82,47.56,47.56,104200.0,33.5516,33.5586,33.3761,33.3761,104200.0
2009-01-14 15:40:00,47.57,47.7,47.51,47.64,163500.0,33.3831,33.4744,33.341,33.4323,163500.0
2009-01-14 15:45:00,47.65,47.71,47.54,47.66,175600.0,33.4393,33.4814,33.3621,33.4463,175600.0
2009-01-14 15:50:00,47.66,47.77,47.65,47.66,293600.0,33.4463,33.5235,33.4393,33.4463,293600.0
2009-01-14 15:55:00,47.65,47.74,47.61,47.63,258500.0,33.4393,33.5024,33.4112,33.4253,258500.0
2009-01-15 09:30:00,47.52,47.95,47.51,47.55,55700.0,33.3481,33.6498,33.341,33.3691,55700.0
2009-01-15 09:35:00,47.56,47.62,47.39,47.6,51800.0,33.3761,33.4182,33.2568,33.4042,51800.0
2009-01-15 09:40:00,47.58,47.59,47.3,47.47,39200.0,33.3902,33.3972,33.1937,33.313,39200.0
2009-01-15 09:45:00,47.48,47.5,47.25,47.36,45500.0,33.32,33.334,33.1586,33.2358,45500.0
2009-01-15 09:50:00,47.37,47.78,47.37,47.78,104300.0,33.2428,33.5305,33.2428,33.5305,104300.0
2009-01-15 09:55:00,47.78,47.97,47.77,47.97,74000.0,33.5305,33.6639,33.5235,33.6639,74000.0
2009-01-15 10:00:00,47.96,48.12,47.93,48.03,124200.0,33.6568,33.7691,33.6358,33.706,124200.0
2009-01-15 10:05:00,48.02,48.16,47.96,48.07,83000.0,33.6989,33.7972,33.6568,33.734,83000.0
2009-01-15 10:10:00,48.07,48.15,48.0,48.13,87700.0,33.734,33.7902,33.6849,33.7761,87700.0
2009-01-15 10:15:00,48.12,48.12,47.79,47.8,63000.0,33.7691,33.7691,33.5375,33.5446,63000.0
2009-01-15 10:20:00,47.81,47.94,47.73,47.8,55100.0,33.5516,33.6428,33.4954,33.5446,55100.0
2009-01-15 10:25:00,47.8,47.83,47.62,47.65,35600.0,33.5446,33.5656,33.4182,33.4393,35600.0
2009-01-15 10:30:00,47.65,47.76,47.51,47.51,39600.0,33.4393,33.5165,33.341,33.341,39600.0
2009-01-15 10:35:00,47.53,47.67,47.5,47.64,56700.0,33.3551,33.4533,33.334,33.4323,56700.0
2009-01-15 10:40:00,47.65,47.75,47.65,47.65,32600.0,33.4393,33.5095,33.4393,33.4393,32600.0
2009-01-15 10:45:00,47.67,47.95,47.61,47.92,66700.0,33.4533,33.6498,33.4112,33.6288,66700.0
2009-01-15 10:50:00,47.9,47.97,47.85,47.95,48900.0,33.6147,33.6639,33.5796,33.6498,48900.0
2009-01-15 10:55:00,47.96,47.99,47.83,47.84,52200.0,33.6568,33.6779,33.5656,33.5726,52200.0
2009-01-15 11:00:00,47.84,47.89,47.75,47.86,51200.0,33.5726,33.6077,33.5095,33.5867,51200.0
2009-01-15 11:05:00,47.85,48.15,47.84,48.11,61400.0,33.5796,33.7902,33.5726,33.7621,61400.0
2009-01-15 11:10:00,48.11,48.12,48.05,48.07,33200.0,33.7621,33.7691,33.72,33.734,33200.0
2009-01-15 11:15:00,48.06,48.07,47.86,47.88,31100.0,33.727,33.734,33.5867,33.6007,31100.0
2009-01-15 11:20:00,47.88,48.18,47.84,48.18,42200.0,33.6007,33.8112,33.5726,33.8112,42200.0
2009-01-15 11:25:00,48.18,48.3,48.13,48.15,53600.0,33.8112,33.8954,33.7761,33.7902,53600.0
2009-01-15 11:30:00,48.15,48.29,48.08,48.27,48400.0,33.7902,33.8884,33.741,33.8744,48400.0
2009-01-15 11:35:00,48.26,48.27,48.11,48.14,29800.0,33.8674,33.8744,33.7621,33.7832,29800.0
2009-01-15 11:40:00,48.13,48.14,48.01,48.02,11400.0,33.7761,33.7832,33.6919,33.6989,11400.0
2009-01-15 11:45:00,48.04,48.08,48.0,48.01,14300.0,33.713,33.741,33.6849,33.6919,14300.0
2009-01-15 11:50:00,48.02,48.1,47.97,48.1,29300.0,33.6989,33.7551,33.6639,33.7551,29300.0
2009-01-15 11:55:00,48.1,48.27,48.1,48.22,32600.0,33.7551,33.8744,33.7551,33.8393,32600.0
2009-01-15 12:00:00,48.23,48.31,48.2,48.21,44300.0,33.8463,33.9025,33.8253,33.8323,44300.0
2009-01-15 12:05:00,48.23,48.23,48.09,48.16,47300.0,33.8463,33.8463,33.7481,33.7972,47300.0
2009-01-15 12:10:00,48.14,48.35,48.11,48.31,36500.0,33.7832,33.9305,33.7621,33.9025,36500.0
2009-01-15 12:15:00,48.3,48.3,48.22,48.28,23700.0,33.8954,33.8954,33.8393,33.8814,23700.0
2009-01-15 12:20:00,48.28,48.28,48.03,48.04,27600.0,33.8814,33.8814,33.706,33.713,27600.0
2009-01-15 12:25:00,48.04,48.04,47.91,47.98,38500.0,33.713,33.713,33.6217,33.6709,38500.0
2009-01-15 12:30:00,47.98,48.01,47.91,47.97,27100.0,33.6709,33.6919,33.6217,33.6639,27100.0
2009-01-15 12:35:00,47.97,47.99,47.79,47.79,18100.0,33.6639,33.6779,33.5375,33.5375,18100.0
2009-01-15 12:40:00,47.79,47.95,47.78,47.94,13700.0,33.5375,33.6498,33.5305,33.6428,13700.0
2009-01-15 12:45:00,47.94,48.05,47.9,48.05,19600.0,33.6428,33.72,33.6147,33.72,19600.0
2009-01-15 12:50:00,48.05,48.1,48.04,48.09,27700.0,33.72,33.7551,33.713,33.7481,27700.0
2009-01-15 12:55:00,48.1,48.1,47.95,48.04,27200.0,33.7551,33.7551,33.6498,33.713,27200.0
2009-01-15 13:00:00,48.05,48.15,48.05,48.11,44000.0,33.72,33.7902,33.72,33.7621,44000.0
2009-01-15 13:05:00,48.11,48.19,48.08,48.08,47300.0,33.7621,33.8182,33.741,33.741,47300.0
2009-01-15 13:10:00,48.08,48.13,47.94,48.09,35200.0,33.741,33.7761,33.6428,33.7481,35200.0
2009-01-15 13:15:00,48.1,48.2,48.07,48.15,38400.0,33.7551,33.8253,33.734,33.7902,38400.0
2009-01-15 13:20:00,48.17,48.27,48.13,48.25,45200.0,33.8042,33.8744,33.7761,33.8603,45200.0
2009-01-15 13:25:00,48.24,48.36,48.22,48.35,55300.0,33.8533,33.9375,33.8393,33.9305,55300.0
2009-01-15 13:30:00,48.34,48.43,48.31,48.4,45400.0,33.9235,33.9867,33.9025,33.9656,45400.0
2009-01-15 13:35:00,48.4,48.53,48.27,48.52,52400.0,33.9656,34.0568,33.8744,34.0498,52400.0
2009-01-15 13:40:00,48.49,48.57,48.41,48.41,47100.0,34.0288,34.0849,33.9726,33.9726,47100.0
2009-01-15 13:45:00,48.42,48.42,48.19,48.21,51100.0,33.9796,33.9796,33.8182,33.8323,51100.0
2009-01-15 13:50:00,48.21,48.52,48.21,48.44,57600.0,33.8323,34.0498,33.8323,33.9937,57600.0
2009-01-15 13:55:00,48.46,48.66,48.41,48.5,57200.0,34.0077,34.1481,33.9726,34.0358,57200.0
2009-01-15 14:00:00,48.51,48.59,48.37,48.39,79200.0,34.0428,34.0989,33.9446,33.9586,79200.0
2009-01-15 14:05:00,48.39,48.69,48.39,48.64,127800.0,33.9586,34.1691,33.9586,34.134,127800.0
2009-01-15 14:10:00,48.64,48.71,48.43,48.47,82700.0,34.134,34.1832,33.9867,34.0147,82700.0
2009-01-15 14:15:00,48.46,48.66,48.45,48.51,90700.0,34.0077,34.1481,34.0007,34.0428,90700.0
2009-01-15 14:20:00,48.53,48.7,48.36,48.36,70700.0,34.0568,34.1761,33.9375,33.9375,70700.0
2009-01-15 14:25:00,48.38,48.8,48.35,48.7,164500.0,33.9516,34.2463,33.9305,34.1761,164500.0
2009-01-15 14:30:00,48.7,48.81,48.63,48.66,199200.0,34.1761,34.2533,34.127,34.1481,199200.0
2009-01-15 14:35:00,48.67,48.81,48.64,48.77,142900.0,34.1551,34.2533,34.134,34.2253,142900.0
2009-01-15 14:40:00,48.76,48.94,48.65,48.82,117600.0,34.2182,34.3446,34.1411,34.2604,117600.0
2009-01-15 14:45:00,48.83,48.86,48.65,48.72,169600.0,34.2674,34.2884,34.1411,34.1902,169600.0
2009-01-15 14:50:00,48.72,48.78,48.4,48.47,101100.0,34.1902,34.2323,33.9656,34.0147,101100.0
2009-01-15 14:55:00,48.48,48.63,48.45,48.52,64800.0,34.0218,34.127,34.0007,34.0498,64800.0
2009-01-15 15:00:00,48.52,48.73,48.46,48.49,164500.0,34.0498,34.1972,34.0077,34.0288,164500.0
2009-01-15 15:05:00,48.5,48.65,48.38,48.55,118900.0,34.0358,34.1411,33.9516,34.0709,118900.0
2009-01-15 15:10:00,48.55,48.71,48.49,48.7,70500.0,34.0709,34.1832,34.0288,34.1761,70500.0
2009-01-15 15:15:00,48.71,48.84,48.64,48.76,117700.0,34.1832,34.2744,34.134,34.2182,117700.0
2009-01-15 15:20:00,48.76,48.77,48.4,48.4,136600.0,34.2182,34.2253,33.9656,33.9656,136600.0
2009-01-15 15:25:00,48.4,48.47,48.28,48.44,99400.0,33.9656,34.0147,33.8814,33.9937,99400.0
2009-01-15 15:30:00,48.44,48.44,48.12,48.29,154700.0,33.9937,33.9937,33.7691,33.8884,154700.0
2009-01-15 15:35:00,48.29,48.49,48.16,48.49,120900.0,33.8884,34.0288,33.7972,34.0288,120900.0
2009-01-15 15:40:00,48.49,48.49,48.15,48.15,138200.0,34.0288,34.0288,33.7902,33.7902,138200.0
2009-01-15 15:45:00,48.15,48.38,48.12,48.18,203200.0,33.7902,33.9516,33.7691,33.8112,203200.0
2009-01-15 15:50:00,48.19,48.56,48.19,48.54,210800.0,33.8182,34.0779,33.8182,34.0639,210800.0
2009-01-15 15:55:00,48.54,48.58,48.42,48.45,262000.0,34.0639,34.0919,33.9796,34.0007,262000.0
2009-01-16 09:30:00,49.2,49.31,48.39,48.4,362700.0,34.527,34.6042,33.9586,33.9656,362700.0
2009-01-16 09:35:00,48.47,48.61,48.07,48.23,107400.0,34.0147,34.113,33.734,33.8463,107400.0
2009-01-16 09:40:00,48.26,48.54,48.21,48.41,140700.0,33.8674,34.0639,33.8323,33.9726,140700.0
2009-01-16 09:45:00,48.42,48.57,48.23,48.32,111900.0,33.9796,34.0849,33.8463,33.9095,111900.0
2009-01-16 09:50:00,48.33,48.4,48.19,48.31,102800.0,33.9165,33.9656,33.8182,33.9025,102800.0
2009-01-16 09:55:00,48.31,48.55,48.29,48.51,61200.0,33.9025,34.0709,33.8884,34.0428,61200.0
2009-01-16 10:00:00,48.47,48.53,48.44,48.47,62900.0,34.0147,34.0568,33.9937,34.0147,62900.0
2009-01-16 10:05:00,48.45,48.62,48.41,48.42,81300.0,34.0007,34.12,33.9726,33.9796,81300.0
2009-01-16 10:10:00,48.42,48.43,48.28,48.38,48600.0,33.9796,33.9867,33.8814,33.9516,48600.0
2009-01-16 10:15:00,48.41,48.43,48.28,48.29,37400.0,33.9726,33.9867,33.8814,33.8884,37400.0
2009-01-16 10:20:00,48.29,48.57,48.29,48.53,56500.0,33.8884,34.0849,33.8884,34.0568,56500.0
2009-01-16 10:25:00,48.53,48.67,48.52,48.59,42200.0,34.0568,34.1551,34.0498,34.0989,42200.0
2009-01-16 10:30:00,48.59,48.59,48.5,48.54,59400.0,34.0989,34.0989,34.0358,34.0639,59400.0
2009-01-16 10:35:00,48.55,48.75,48.53,48.71,73000.0,34.0709,34.2112,34.0568,34.1832,73000.0
2009-01-16 10:40:00,48.73,48.75,48.45,48.47,81200.0,34.1972,34.2112,34.0007,34.0147,81200.0
2009-01-16 10:45:00,48.47,48.6,48.44,48.47,59200.0,34.0147,34.106,33.9937,34.0147,59200.0
2009-01-16 10:50:00,48.47,48.58,48.4,48.48,70000.0,34.0147,34.0919,33.9656,34.0218,70000.0
2009-01-16 10:55:00,48.48,48.59,48.45,48.54,45500.0,34.0218,34.0989,34.0007,34.0639,45500.0
2009-01-16 11:00:00,48.55,48.65,48.52,48.61,83000.0,34.0709,34.1411,34.0498,34.113,83000.0
2009-01-16 11:05:00,48.58,48.62,48.52,48.6,47500.0,34.0919,34.12,34.0498,34.106,47500.0
2009-01-16 11:10:00,48.59,48.74,48.55,48.61,54300.0,34.0989,34.2042,34.0709,34.113,54300.0
2009-01-16 11:15:00,48.6,48.69,48.56,48.64,59400.0,34.106,34.1691,34.0779,34.134,59400.0
2009-01-16 11:20:00,48.65,48.72,48.56,48.71,92800.0,34.1411,34.1902,34.0779,34.1832,92800.0
2009-01-16 11:25:00,48.71,48.8,48.56,48.6,58600.0,34.1832,34.2463,34.0779,34.106,58600.0
2009-01-16 11:30:00,48.6,48.63,48.37,48.42,65700.0,34.106,34.127,33.9446,33.9796,65700.0
2009-01-16 11:35:00,48.42,48.52,48.36,48.49,76800.0,33.9796,34.0498,33.9375,34.0288,76800.0
2009-01-16 11:40:00,48.46,48.57,48.37,48.5,55400.0,34.0077,34.0849,33.9446,34.0358,55400.0
2009-01-16 11:45:00,48.51,48.55,48.46,48.5,23100.0,34.0428,34.0709,34.0077,34.0358,23100.0
2009-01-16 11:50:00,48.52,48.55,48.4,48.43,35500.0,34.0498,34.0709,33.9656,33.9867,35500.0
2009-01-16 11:55:00,48.45,48.46,48.28,48.44,101300.0,34.0007,34.0077,33.8814,33.9937,101300.0
2009-01-16 12:00:00,48.44,48.45,48.3,48.32,103400.0,33.9937,34.0007,33.8954,33.9095,103400.0
2009-01-16 12:05:00,48.33,48.33,48.16,48.18,63100.0,33.9165,33.9165,33.7972,33.8112,63100.0
2009-01-16 12:10:00,48.18,48.28,48.1,48.26,74900.0,33.8112,33.8814,33.7551,33.8674,74900.0
2009-01-16 12:15:00,48.24,48.27,48.06,48.17,84000.0,33.8533,33.8744,33.727,33.8042,84000.0
2009-01-16 12:20:00,48.15,48.2,48.0,48.05,62400.0,33.7902,33.8253,33.6849,33.72,62400.0
2009-01-16 12:25:00,48.03,48.13,47.99,48.02,38300.0,33.706,33.7761,33.6779,33.6989,38300.0
2009-01-16 12:30:00,48.01,48.07,47.9,47.94,57700.0,33.6919,33.734,33.6147,33.6428,57700.0
2009-01-16 12:35:00,47.95,48.05,47.86,48.05,45900.0,33.6498,33.72,33.5867,33.72,45900.0
2009-01-16 12:40:00,48.05,48.11,47.99,48.04,43300.0,33.72,33.7621,33.6779,33.713,43300.0
2009-01-16 12:45:00,48.03,48.06,47.98,48.0,40900.0,33.706,33.727,33.6709,33.6849,40900.0
2009-01-16 12:50:00,47.99,48.16,47.96,48.09,87100.0,33.6779,33.7972,33.6568,33.7481,87100.0
2009-01-16 12:55:00,48.08,48.13,47.99,48.01,76100.0,33.741,33.7761,33.6779,33.6919,76100.0
2009-01-16 13:00:00,48.01,48.16,48.0,48.11,88200.0,33.6919,33.7972,33.6849,33.7621,88200.0
2009-01-16 13:05:00,48.1,48.11,48.05,48.09,50000.0,33.7551,33.7621,33.72,33.7481,50000.0
2009-01-16 13:10:00,48.09,48.2,48.04,48.04,63800.0,33.7481,33.8253,33.713,33.713,63800.0
2009-01-16 13:15:00,48.06,48.06,47.89,47.99,61000.0,33.727,33.727,33.6077,33.6779,61000.0
2009-01-16 13:20:00,47.98,48.04,47.91,48.02,51300.0,33.6709,33.713,33.6217,33.6989,51300.0
2009-01-16 13:25:00,48.01,48.11,47.94,48.1,38400.0,33.6919,33.7621,33.6428,33.7551,38400.0
2009-01-16 13:30:00,48.12,48.25,47.99,48.09,71200.0,33.7691,33.8603,33.6779,33.7481,71200.0
2009-01-16 13:35:00,48.12,48.22,48.06,48.17,53500.0,33.7691,33.8393,33.727,33.8042,53500.0
2009-01-16 13:40:00,48.16,48.34,48.15,48.28,41900.0,33.7972,33.9235,33.7902,33.8814,41900.0
2009-01-16 13:45:00,48.27,48.27,48.15,48.17,37000.0,33.8744,33.8744,33.7902,33.8042,37000.0
2009-01-16 13:50:00,48.18,48.29,48.1,48.12,16900.0,33.8112,33.8884,33.7551,33.7691,16900.0
2009-01-16 13:55:00,48.12,48.35,48.11,48.33,32500.0,33.7691,33.9305,33.7621,33.9165,32500.0
2009-01-16 14:00:00,48.34,48.47,48.25,48.4,57200.0,33.9235,34.0147,33.8603,33.9656,57200.0
2009-01-16 14:05:00,48.38,48.58,48.37,48.51,128700.0,33.9516,34.0919,33.9446,34.0428,128700.0
2009-01-16 14:10:00,48.52,48.55,48.46,48.5,67600.0,34.0498,34.0709,34.0077,34.0358,67600.0
2009-01-16 14:15:00,48.5,48.56,48.32,48.38,63200.0,34.0358,34.0779,33.9095,33.9516,63200.0
2009-01-16 14:20:00,48.34,48.48,48.25,48.48,69600.0,33.9235,34.0218,33.8603,34.0218,69600.0
2009-01-16 14:25:00,48.48,48.53,48.34,48.53,62800.0,34.0218,34.0568,33.9235,34.0568,62800.0
2009-01-16 14:30:00,48.49,48.64,48.33,48.38,79500.0,34.0288,34.134,33.9165,33.9516,79500.0
2009-01-16 14:35:00,48.39,48.59,48.38,48.54,81500.0,33.9586,34.0989,33.9516,34.0639,81500.0
2009-01-16 14:40:00,48.56,48.65,48.28,48.33,112700.0,34.0779,34.1411,33.8814,33.9165,112700.0
2009-01-16 14:45:00,48.33,48.46,48.3,48.41,53300.0,33.9165,34.0077,33.8954,33.9726,53300.0
2009-01-16 14:50:00,48.43,48.68,48.43,48.58,51900.0,33.9867,34.1621,33.9867,34.0919,51900.0
2009-01-16 14:55:00,48.57,48.65,48.5,48.65,80100.0,34.0849,34.1411,34.0358,34.1411,80100.0
2009-01-16 15:00:00,48.64,48.66,48.45,48.47,59100.0,34.134,34.1481,34.0007,34.0147,59100.0
2009-01-16 15:05:00,48.48,48.67,48.47,48.63,90400.0,34.0218,34.1551,34.0147,34.127,90400.0
2009-01-16 15:10:00,48.63,48.88,48.63,48.79,47500.0,34.127,34.3025,34.127,34.2393,47500.0
2009-01-16 15:15:00,48.8,48.92,48.72,48.83,66500.0,34.2463,34.3305,34.1902,34.2674,66500.0
2009-01-16 15:20:00,48.83,48.88,48.62,48.83,58900.0,34.2674,34.3025,34.12,34.2674,58900.0
2009-01-16 15:25:00,48.82,48.89,48.62,48.62,106100.0,34.2604,34.3095,34.12,34.12,106100.0
2009-01-16 15:30:00,48.63,48.76,48.58,48.71,139800.0,34.127,34.2182,34.0919,34.1832,139800.0
2009-01-16 15:35:00,48.72,48.82,48.67,48.71,75300.0,34.1902,34.2604,34.1551,34.1832,75300.0
2009-01-16 15:40:00,48.7,48.77,48.52,48.72,141000.0,34.1761,34.2253,34.0498,34.1902,141000.0
2009-01-16 15:45:00,48.73,48.88,48.7,48.77,127500.0,34.1972,34.3025,34.1761,34.2253,127500.0
2009-01-16 15:50:00,48.78,48.95,48.78,48.89,219900.0,34.2323,34.3516,34.2323,34.3095,219900.0
2009-01-16 15:55:00,48.88,48.91,48.47,48.8,192900.0,34.3025,34.3235,34.0147,34.2463,192900.0
2009-01-20 09:30:00,48.41,49.21,48.41,48.98,134800.0,33.9726,34.534,33.9726,34.3726,134800.0
2009-01-20 09:35:00,48.97,48.97,48.27,48.36,76800.0,34.3656,34.3656,33.8744,33.9375,76800.0
2009-01-20 09:40:00,48.32,48.5,48.26,48.34,108700.0,33.9095,34.0358,33.8674,33.9235,108700.0
2009-01-20 09:45:00,48.33,48.34,48.11,48.19,94300.0,33.9165,33.9235,33.7621,33.8182,94300.0
2009-01-20 09:50:00,48.19,48.26,47.91,47.94,132200.0,33.8182,33.8674,33.6217,33.6428,132200.0
2009-01-20 09:55:00,47.93,48.07,47.8,47.83,76300.0,33.6358,33.734,33.5446,33.5656,76300.0
2009-01-20 10:00:00,47.85,47.87,47.6,47.63,89500.0,33.5796,33.5937,33.4042,33.4253,89500.0
2009-01-20 10:05:00,47.63,47.92,47.62,47.91,96200.0,33.4253,33.6288,33.4182,33.6217,96200.0
2009-01-20 10:10:00,47.9,48.19,47.89,48.12,105500.0,33.6147,33.8182,33.6077,33.7691,105500.0
2009-01-20 10:15:00,48.11,48.15,48.0,48.06,74500.0,33.7621,33.7902,33.6849,33.727,74500.0
2009-01-20 10:20:00,48.04,48.13,47.97,47.99,38100.0,33.713,33.7761,33.6639,33.6779,38100.0
2009-01-20 10:25:00,48.03,48.36,47.95,48.34,71700.0,33.706,33.9375,33.6498,33.9235,71700.0
2009-01-20 10:30:00,48.3,48.33,48.15,48.16,46200.0,33.8954,33.9165,33.7902,33.7972,46200.0
2009-01-20 10:35:00,48.15,48.16,47.95,48.1,67300.0,33.7902,33.7972,33.6498,33.7551,67300.0
2009-01-20 10:40:00,48.11,48.11,47.9,48.0,63100.0,33.7621,33.7621,33.6147,33.6849,63100.0
2009-01-20 10:45:00,48.0,48.14,47.95,48.14,65000.0,33.6849,33.7832,33.6498,33.7832,65000.0
2009-01-20 10:50:00,48.13,48.2,48.07,48.14,66800.0,33.7761,33.8253,33.734,33.7832,66800.0
2009-01-20 10:55:00,48.13,48.15,47.95,48.06,57300.0,33.7761,33.7902,33.6498,33.727,57300.0
2009-01-20 11:00:00,48.05,48.12,47.99,48.06,65900.0,33.72,33.7691,33.6779,33.727,65900.0
2009-01-20 11:05:00,48.05,48.07,47.97,48.01,39500.0,33.72,33.734,33.6639,33.6919,39500.0
2009-01-20 11:10:00,48.0,48.03,47.93,47.99,84400.0,33.6849,33.706,33.6358,33.6779,84400.0
2009-01-20 11:15:00,47.98,48.06,47.92,47.93,99200.0,33.6709,33.727,33.6288,33.6358,99200.0
2009-01-20 11:20:00,47.92,47.92,47.74,47.74,71600.0,33.6288,33.6288,33.5024,33.5024,71600.0
2009-01-20 11:25:00,47.74,47.89,47.74,47.82,94700.0,33.5024,33.6077,33.5024,33.5586,94700.0
2009-01-20 11:30:00,47.84,47.94,47.82,47.93,71700.0,33.5726,33.6428,33.5586,33.6358,71700.0
2009-01-20 11:35:00,47.93,48.08,47.9,48.07,58500.0,33.6358,33.741,33.6147,33.734,58500.0
2009-01-20 11:40:00,48.06,48.16,48.05,48.1,61300.0,33.727,33.7972,33.72,33.7551,61300.0
2009-01-20 11:45:00,48.09,48.14,48.04,48.07,56100.0,33.7481,33.7832,33.713,33.734,56100.0
2009-01-20 11:50:00,48.07,48.08,47.92,47.97,103300.0,33.734,33.741,33.6288,33.6639,103300.0
2009-01-20 11:55:00,47.98,48.01,47.83,47.86,84100.0,33.6709,33.6919,33.5656,33.5867,84100.0
2009-01-20 12:00:00,47.86,48.01,47.86,47.97,74600.0,33.5867,33.6919,33.5867,33.6639,74600.0
2009-01-20 12:05:00,47.97,48.02,47.81,47.88,114000.0,33.6639,33.6989,33.5516,33.6007,114000.0
2009-01-20 12:10:00,47.89,48.09,47.86,48.08,116800.0,33.6077,33.7481,33.5867,33.741,116800.0
2009-01-20 12:15:00,48.06,48.17,47.99,48.05,85100.0,33.727,33.8042,33.6779,33.72,85100.0
2009-01-20 12:20:00,48.04,48.05,47.8,47.93,167200.0,33.713,33.72,33.5446,33.6358,167200.0
2009-01-20 12:25:00,47.92,48.0,47.75,47.8,83700.0,33.6288,33.6849,33.5095,33.5446,83700.0
2009-01-20 12:30:00,47.82,48.01,47.79,48.0,40900.0,33.5586,33.6919,33.5375,33.6849,40900.0
2009-01-20 12:35:00,48.01,48.05,47.92,47.98,34500.0,33.6919,33.72,33.6288,33.6709,34500.0
2009-01-20 12:40:00,47.97,48.04,47.9,48.04,24400.0,33.6639,33.713,33.6147,33.713,24400.0
2009-01-20 12:45:00,48.04,48.12,47.92,47.98,40000.0,33.713,33.7691,33.6288,33.6709,40000.0
2009-01-20 12:50:00,48.0,48.04,47.83,47.89,43600.0,33.6849,33.713,33.5656,33.6077,43600.0
2009-01-20 12:55:00,47.89,47.9,47.8,47.85,46100.0,33.6077,33.6147,33.5446,33.5796,46100.0
2009-01-20 13:00:00,47.84,47.99,47.81,47.92,49700.0,33.5726,33.6779,33.5516,33.6288,49700.0
2009-01-20 13:05:00,47.91,47.94,47.74,47.77,35200.0,33.6217,33.6428,33.5024,33.5235,35200.0
2009-01-20 13:10:00,47.77,47.85,47.69,47.71,70200.0,33.5235,33.5796,33.4674,33.4814,70200.0
2009-01-20 13:15:00,47.73,47.8,47.67,47.75,45400.0,33.4954,33.5446,33.4533,33.5095,45400.0
2009-01-20 13:20:00,47.74,47.79,47.66,47.79,50000.0,33.5024,33.5375,33.4463,33.5375,50000.0
2009-01-20 13:25:00,47.78,47.83,47.74,47.78,36800.0,33.5305,33.5656,33.5024,33.5305,36800.0
2009-01-20 13:30:00,47.78,47.82,47.63,47.68,78000.0,33.5305,33.5586,33.4253,33.4603,78000.0
2009-01-20 13:35:00,47.68,47.72,47.64,47.72,34300.0,33.4603,33.4884,33.4323,33.4884,34300.0
2009-01-20 13:40:00,47.73,47.89,47.68,47.88,39000.0,33.4954,33.6077,33.4603,33.6007,39000.0
2009-01-20 13:45:00,47.87,47.88,47.58,47.61,40500.0,33.5937,33.6007,33.3902,33.4112,40500.0
2009-01-20 13:50:00,47.61,47.7,47.55,47.61,62000.0,33.4112,33.4744,33.3691,33.4112,62000.0
2009-01-20 13:55:00,47.62,47.77,47.62,47.65,55200.0,33.4182,33.5235,33.4182,33.4393,55200.0
2009-01-20 14:00:00,47.66,47.73,47.57,47.73,71800.0,33.4463,33.4954,33.3831,33.4954,71800.0
2009-01-20 14:05:00,47.72,47.87,47.72,47.79,73000.0,33.4884,33.5937,33.4884,33.5375,73000.0
2009-01-20 14:10:00,47.8,47.81,47.62,47.63,53700.0,33.5446,33.5516,33.4182,33.4253,53700.0
2009-01-20 14:15:00,47.63,47.72,47.56,47.6,107900.0,33.4253,33.4884,33.3761,33.4042,107900.0
2009-01-20 14:20:00,47.6,47.63,47.5,47.57,118000.0,33.4042,33.4253,33.334,33.3831,118000.0
2009-01-20 14:25:00,47.57,47.64,47.51,47.63,117900.0,33.3831,33.4323,33.341,33.4253,117900.0
2009-01-20 14:30:00,47.63,47.64,47.51,47.58,159000.0,33.4253,33.4323,33.341,33.3902,159000.0
2009-01-20 14:35:00,47.57,47.68,47.54,47.62,146900.0,33.3831,33.4603,33.3621,33.4182,146900.0
2009-01-20 14:40:00,47.61,47.62,47.48,47.5,157400.0,33.4112,33.4182,33.32,33.334,157400.0
2009-01-20 14:45:00,47.49,47.53,47.37,47.4,137800.0,33.327,33.3551,33.2428,33.2638,137800.0
2009-01-20 14:50:00,47.41,47.63,47.4,47.6,111500.0,33.2709,33.4253,33.2638,33.4042,111500.0
2009-01-20 14:55:00,47.61,47.64,47.41,47.46,136500.0,33.4112,33.4323,33.2709,33.3059,136500.0
2009-01-20 15:00:00,47.46,47.52,47.37,47.46,165300.0,33.3059,33.3481,33.2428,33.3059,165300.0
2009-01-20 15:05:00,47.44,47.44,47.29,47.34,74600.0,33.2919,33.2919,33.1866,33.2217,74600.0
2009-01-20 15:10:00,47.34,47.42,47.3,47.33,76700.0,33.2217,33.2779,33.1937,33.2147,76700.0
2009-01-20 15:15:00,47.33,47.38,47.19,47.33,123100.0,33.2147,33.2498,33.1165,33.2147,123100.0
2009-01-20 15:20:00,47.33,47.37,47.23,47.33,110400.0,33.2147,33.2428,33.1445,33.2147,110400.0
2009-01-20 15:25:00,47.33,47.41,47.29,47.36,90300.0,33.2147,33.2709,33.1866,33.2358,90300.0
2009-01-20 15:30:00,47.36,47.53,47.33,47.46,96600.0,33.2358,33.3551,33.2147,33.3059,96600.0
2009-01-20 15:35:00,47.48,47.61,47.35,47.37,139700.0,33.32,33.4112,33.2288,33.2428,139700.0
2009-01-20 15:40:00,47.37,47.4,47.21,47.27,153200.0,33.2428,33.2638,33.1305,33.1726,153200.0
2009-01-20 15:45:00,47.27,47.49,47.22,47.46,167900.0,33.1726,33.327,33.1375,33.3059,167900.0
2009-01-20 15:50:00,47.44,47.44,47.17,47.21,182600.0,33.2919,33.2919,33.1024,33.1305,182600.0
2009-01-20 15:55:00,47.21,47.32,47.15,47.29,207900.0,33.1305,33.2077,33.0884,33.1866,207900.0
2009-01-21 09:30:00,47.8,47.94,47.26,47.6,53100.0,33.5446,33.6428,33.1656,33.4042,53100.0
2009-01-21 09:35:00,47.61,47.64,47.3,47.39,106000.0,33.4112,33.4323,33.1937,33.2568,106000.0
2009-01-21 09:40:00,47.4,47.57,47.3,47.33,55800.0,33.2638,33.3831,33.1937,33.2147,55800.0
2009-01-21 09:45:00,47.31,47.42,47.23,47.34,66000.0,33.2007,33.2779,33.1445,33.2217,66000.0
2009-01-21 09:50:00,47.35,47.91,47.31,47.91,95200.0,33.2288,33.6217,33.2007,33.6217,95200.0
2009-01-21 09:55:00,47.88,47.95,47.71,47.76,62500.0,33.6007,33.6498,33.4814,33.5165,62500.0
2009-01-21 10:00:00,47.74,47.78,47.58,47.65,43300.0,33.5024,33.5305,33.3902,33.4393,43300.0
2009-01-21 10:05:00,47.63,47.69,47.42,47.52,70300.0,33.4253,33.4674,33.2779,33.3481,70300.0
2009-01-21 10:10:00,47.52,47.58,47.34,47.46,101800.0,33.3481,33.3902,33.2217,33.3059,101800.0
2009-01-21 10:15:00,47.45,47.72,47.38,47.72,165600.0,33.2989,33.4884,33.2498,33.4884,165600.0
2009-01-21 10:20:00,47.72,47.77,47.37,47.38,54800.0,33.4884,33.5235,33.2428,33.2498,54800.0
2009-01-21 10:25:00,47.37,47.56,47.14,47.15,68200.0,33.2428,33.3761,33.0814,33.0884,68200.0
2009-01-21 10:30:00,47.15,47.23,47.03,47.06,45100.0,33.0884,33.1445,33.0042,33.0252,45100.0
2009-01-21 10:35:00,47.06,47.11,46.91,46.98,59400.0,33.0252,33.0603,32.92,32.9691,59400.0
2009-01-21 10:40:00,46.98,47.0,46.78,46.98,74800.0,32.9691,32.9831,32.8287,32.9691,74800.0
2009-01-21 10:45:00,46.99,47.01,46.73,46.73,71700.0,32.9761,32.9902,32.7937,32.7937,71700.0
2009-01-21 10:50:00,46.74,46.79,46.59,46.72,62600.0,32.8007,32.8358,32.6954,32.7866,62600.0
2009-01-21 10:55:00,46.76,46.76,46.58,46.66,62200.0,32.8147,32.8147,32.6884,32.7445,62200.0
2009-01-21 11:00:00,46.68,46.82,46.61,46.65,52600.0,32.7586,32.8568,32.7094,32.7375,52600.0
2009-01-21 11:05:00,46.63,46.83,46.63,46.72,61200.0,32.7235,32.8638,32.7235,32.7866,61200.0
2009-01-21 11:10:00,46.74,46.74,46.64,46.66,30100.0,32.8007,32.8007,32.7305,32.7445,30100.0
2009-01-21 11:15:00,46.65,46.83,46.63,46.8,63000.0,32.7375,32.8638,32.7235,32.8428,63000.0
2009-01-21 11:20:00,46.79,47.01,46.78,46.94,35500.0,32.8358,32.9902,32.8287,32.941,35500.0
2009-01-21 11:25:00,46.89,46.93,46.81,46.86,11000.0,32.9059,32.934,32.8498,32.8849,11000.0
2009-01-21 11:30:00,46.89,47.01,46.86,46.95,37200.0,32.9059,32.9902,32.8849,32.948,37200.0
2009-01-21 11:35:00,46.95,46.95,46.81,46.89,63800.0,32.948,32.948,32.8498,32.9059,63800.0
2009-01-21 11:40:00,46.89,47.0,46.8,46.87,49300.0,32.9059,32.9831,32.8428,32.8919,49300.0
2009-01-21 11:45:00,46.86,46.96,46.85,46.86,18600.0,32.8849,32.9551,32.8779,32.8849,18600.0
2009-01-21 11:50:00,46.87,47.04,46.87,46.95,36600.0,32.8919,33.0112,32.8919,32.948,36600.0
2009-01-21 11:55:00,46.92,46.95,46.81,46.89,26800.0,32.927,32.948,32.8498,32.9059,26800.0
2009-01-21 12:00:00,46.89,46.89,46.82,46.84,14300.0,32.9059,32.9059,32.8568,32.8709,14300.0
2009-01-21 12:05:00,46.85,47.0,46.79,47.0,33100.0,32.8779,32.9831,32.8358,32.9831,33100.0
2009-01-21 12:10:00,46.99,47.06,46.9,46.94,24100.0,32.9761,33.0252,32.913,32.941,24100.0
2009-01-21 12:15:00,46.95,47.03,46.91,46.92,16500.0,32.948,33.0042,32.92,32.927,16500.0
2009-01-21 12:20:00,46.94,47.04,46.8,46.83,38200.0,32.941,33.0112,32.8428,32.8638,38200.0
2009-01-21 12:25:00,46.83,46.9,46.8,46.84,22300.0,32.8638,32.913,32.8428,32.8709,22300.0
2009-01-21 12:30:00,46.83,46.95,46.76,46.86,37000.0,32.8638,32.948,32.8147,32.8849,37000.0
2009-01-21 12:35:00,46.86,46.9,46.78,46.8,21500.0,32.8849,32.913,32.8287,32.8428,21500.0
2009-01-21 12:40:00,46.8,46.86,46.78,46.81,43000.0,32.8428,32.8849,32.8287,32.8498,43000.0
2009-01-21 12:45:00,46.84,46.88,46.75,46.85,28500.0,32.8709,32.8989,32.8077,32.8779,28500.0
2009-01-21 12:50:00,46.85,46.86,46.79,46.84,24200.0,32.8779,32.8849,32.8358,32.8709,24200.0
2009-01-21 12:55:00,46.85,47.12,46.82,47.12,32800.0,32.8779,33.0673,32.8568,33.0673,32800.0
2009-01-21 13:00:00,47.1,47.1,46.97,47.09,23800.0,33.0533,33.0533,32.9621,33.0463,23800.0
2009-01-21 13:05:00,47.08,47.17,47.04,47.06,25600.0,33.0393,33.1024,33.0112,33.0252,25600.0
2009-01-21 13:10:00,47.04,47.04,46.93,46.98,32900.0,33.0112,33.0112,32.934,32.9691,32900.0
2009-01-21 13:15:00,46.97,47.05,46.97,47.02,18800.0,32.9621,33.0182,32.9621,32.9972,18800.0
2009-01-21 13:20:00,47.02,47.04,46.97,47.03,17800.0,32.9972,33.0112,32.9621,33.0042,17800.0
2009-01-21 13:25:00,47.02,47.03,46.79,46.86,40400.0,32.9972,33.0042,32.8358,32.8849,40400.0
2009-01-21 13:30:00,46.87,47.02,46.84,47.01,37500.0,32.8919,32.9972,32.8709,32.9902,37500.0
2009-01-21 13:35:00,47.01,47.13,46.98,47.11,39200.0,32.9902,33.0744,32.9691,33.0603,39200.0
2009-01-21 13:40:00,47.1,47.13,46.95,47.0,68100.0,33.0533,33.0744,32.948,32.9831,68100.0
2009-01-21 13:45:00,47.01,47.1,46.98,47.0,101700.0,32.9902,33.0533,32.9691,32.9831,101700.0
2009-01-21 13:50:00,47.03,47.06,46.95,47.02,22600.0,33.0042,33.0252,32.948,32.9972,22600.0
2009-01-21 13:55:00,47.01,47.09,46.94,47.05,56800.0,32.9902,33.0463,32.941,33.0182,56800.0
2009-01-21 14:00:00,47.05,47.07,46.91,46.95,22200.0,33.0182,33.0323,32.92,32.948,22200.0
2009-01-21 14:05:00,46.97,47.0,46.88,46.97,49500.0,32.9621,32.9831,32.8989,32.9621,49500.0
2009-01-21 14:10:00,46.97,47.12,46.92,47.1,53400.0,32.9621,33.0673,32.927,33.0533,53400.0
2009-01-21 14:15:00,47.09,47.13,47.0,47.11,35900.0,33.0463,33.0744,32.9831,33.0603,35900.0
2009-01-21 14:20:00,47.12,47.24,47.0,47.05,70300.0,33.0673,33.1516,32.9831,33.0182,70300.0
2009-01-21 14:25:00,47.03,47.13,46.97,47.1,40400.0,33.0042,33.0744,32.9621,33.0533,40400.0
2009-01-21 14:30:00,47.1,47.34,47.1,47.33,35000.0,33.0533,33.2217,33.0533,33.2147,35000.0
2009-01-21 14:35:00,47.33,47.41,47.19,47.19,37800.0,33.2147,33.2709,33.1165,33.1165,37800.0
2009-01-21 14:40:00,47.2,47.26,47.15,47.18,42100.0,33.1235,33.1656,33.0884,33.1095,42100.0
2009-01-21 14:45:00,47.19,47.33,47.14,47.15,71900.0,33.1165,33.2147,33.0814,33.0884,71900.0
2009-01-21 14:50:00,47.13,47.32,47.12,47.24,59700.0,33.0744,33.2077,33.0673,33.1516,59700.0
2009-01-21 14:55:00,47.23,47.41,47.23,47.4,80900.0,33.1445,33.2709,33.1445,33.2638,80900.0
2009-01-21 15:00:00,47.4,47.44,47.27,47.33,51900.0,33.2638,33.2919,33.1726,33.2147,51900.0
2009-01-21 15:05:00,47.34,47.55,47.31,47.51,54600.0,33.2217,33.3691,33.2007,33.341,54600.0
2009-01-21 15:10:00,47.5,47.56,47.46,47.51,89400.0,33.334,33.3761,33.3059,33.341,89400.0
2009-01-21 15:15:00,47.52,47.57,47.38,47.55,136200.0,33.3481,33.3831,33.2498,33.3691,136200.0
2009-01-21 15:20:00,47.54,47.57,47.41,47.42,101700.0,33.3621,33.3831,33.2709,33.2779,101700.0
2009-01-21 15:25:00,47.41,47.46,47.29,47.4,197400.0,33.2709,33.3059,33.1866,33.2638,197400.0
2009-01-21 15:30:00,47.4,47.4,47.24,47.37,214900.0,33.2638,33.2638,33.1516,33.2428,214900.0
2009-01-21 15:35:00,47.37,47.56,47.28,47.51,216000.0,33.2428,33.3761,33.1796,33.341,216000.0
2009-01-21 15:40:00,47.51,47.56,47.41,47.5,257200.0,33.341,33.3761,33.2709,33.334,257200.0
2009-01-21 15:45:00,47.5,47.63,47.43,47.52,272000.0,33.334,33.4253,33.2849,33.3481,272000.0
2009-01-21 15:50:00,47.51,47.89,47.51,47.87,357000.0,33.341,33.6077,33.341,33.5937,357000.0
2009-01-21 15:55:00,47.88,48.04,47.8,47.89,460600.0,33.6007,33.713,33.5446,33.6077,460600.0
2009-01-22 09:30:00,47.23,47.55,47.09,47.53,92000.0,33.1445,33.3691,33.0463,33.3551,92000.0
2009-01-22 09:35:00,47.52,47.74,47.5,47.66,49900.0,33.3481,33.5024,33.334,33.4463,49900.0
2009-01-22 09:40:00,47.67,47.72,47.41,47.6,73700.0,33.4533,33.4884,33.2709,33.4042,73700.0
2009-01-22 09:45:00,47.57,47.58,47.3,47.38,91700.0,33.3831,33.3902,33.1937,33.2498,91700.0
2009-01-22 09:50:00,47.36,47.57,47.26,47.53,83100.0,33.2358,33.3831,33.1656,33.3551,83100.0
2009-01-22 09:55:00,47.53,47.54,47.3,47.33,82600.0,33.3551,33.3621,33.1937,33.2147,82600.0
2009-01-22 10:00:00,47.32,47.57,47.2,47.27,105300.0,33.2077,33.3831,33.1235,33.1726,105300.0
2009-01-22 10:05:00,47.28,47.3,47.06,47.26,94800.0,33.1796,33.1937,33.0252,33.1656,94800.0
2009-01-22 10:10:00,47.25,47.33,47.2,47.22,48100.0,33.1586,33.2147,33.1235,33.1375,48100.0
2009-01-22 10:15:00,47.23,47.37,47.07,47.35,64600.0,33.1445,33.2428,33.0323,33.2288,64600.0
2009-01-22 10:20:00,47.35,47.4,47.03,47.04,58900.0,33.2288,33.2638,33.0042,33.0112,58900.0
2009-01-22 10:25:00,47.05,47.15,47.0,47.15,49500.0,33.0182,33.0884,32.9831,33.0884,49500.0
2009-01-22 10:30:00,47.13,47.14,46.87,46.88,89200.0,33.0744,33.0814,32.8919,32.8989,89200.0
2009-01-22 10:35:00,46.89,47.07,46.85,46.98,80300.0,32.9059,33.0323,32.8779,32.9691,80300.0
2009-01-22 10:40:00,46.97,47.02,46.84,46.94,57600.0,32.9621,32.9972,32.8709,32.941,57600.0
2009-01-22 10:45:00,46.93,46.97,46.79,46.91,69300.0,32.934,32.9621,32.8358,32.92,69300.0
2009-01-22 10:50:00,46.9,47.05,46.88,46.9,59900.0,32.913,33.0182,32.8989,32.913,59900.0
2009-01-22 10:55:00,46.9,47.0,46.81,46.93,50400.0,32.913,32.9831,32.8498,32.934,50400.0
2009-01-22 11:00:00,46.92,46.97,46.89,46.9,46400.0,32.927,32.9621,32.9059,32.913,46400.0
2009-01-22 11:05:00,46.91,47.05,46.91,47.02,25100.0,32.92,33.0182,32.92,32.9972,25100.0
2009-01-22 11:10:00,47.02,47.22,47.01,47.2,49900.0,32.9972,33.1375,32.9902,33.1235,49900.0
2009-01-22 11:15:00,47.19,47.3,47.05,47.09,44900.0,33.1165,33.1937,33.0182,33.0463,44900.0
2009-01-22 11:20:00,47.09,47.18,47.01,47.18,54500.0,33.0463,33.1095,32.9902,33.1095,54500.0
2009-01-22 11:25:00,47.18,47.26,47.01,47.08,84800.0,33.1095,33.1656,32.9902,33.0393,84800.0
2009-01-22 11:30:00,47.08,47.17,46.98,47.16,63000.0,33.0393,33.1024,32.9691,33.0954,63000.0
2009-01-22 11:35:00,47.18,47.2,46.92,46.97,95300.0,33.1095,33.1235,32.927,32.9621,95300.0
2009-01-22 11:40:00,46.96,46.97,46.84,46.85,34000.0,32.9551,32.9621,32.8709,32.8779,34000.0
2009-01-22 11:45:00,46.87,47.02,46.86,46.91,41000.0,32.8919,32.9972,32.8849,32.92,41000.0
2009-01-22 11:50:00,46.91,46.98,46.89,46.92,30500.0,32.92,32.9691,32.9059,32.927,30500.0
2009-01-22 11:55:00,46.91,46.93,46.79,46.87,41900.0,32.92,32.934,32.8358,32.8919,41900.0
2009-01-22 12:00:00,46.86,46.92,46.76,46.76,39700.0,32.8849,32.927,32.8147,32.8147,39700.0
2009-01-22 12:05:00,46.76,46.86,46.69,46.83,55600.0,32.8147,32.8849,32.7656,32.8638,55600.0
2009-01-22 12:10:00,46.84,46.88,46.75,46.85,45600.0,32.8709,32.8989,32.8077,32.8779,45600.0
2009-01-22 12:15:00,46.85,46.95,46.82,46.93,50000.0,32.8779,32.948,32.8568,32.934,50000.0
2009-01-22 12:20:00,46.94,46.97,46.73,46.76,58700.0,32.941,32.9621,32.7937,32.8147,58700.0
2009-01-22 12:25:00,46.76,46.92,46.72,46.9,53900.0,32.8147,32.927,32.7866,32.913,53900.0
2009-01-22 12:30:00,46.92,46.92,46.73,46.82,64500.0,32.927,32.927,32.7937,32.8568,64500.0
2009-01-22 12:35:00,46.82,46.92,46.78,46.86,49500.0,32.8568,32.927,32.8287,32.8849,49500.0
2009-01-22 12:40:00,46.85,46.85,46.68,46.69,65700.0,32.8779,32.8779,32.7586,32.7656,65700.0
2009-01-22 12:45:00,46.69,46.9,46.67,46.81,53300.0,32.7656,32.913,32.7516,32.8498,53300.0
2009-01-22 12:50:00,46.82,46.9,46.79,46.88,53600.0,32.8568,32.913,32.8358,32.8989,53600.0
2009-01-22 12:55:00,46.89,46.91,46.77,46.8,54300.0,32.9059,32.92,32.8217,32.8428,54300.0
2009-01-22 13:00:00,46.79,46.96,46.75,46.92,36100.0,32.8358,32.9551,32.8077,32.927,36100.0
2009-01-22 13:05:00,46.93,47.0,46.92,46.93,32700.0,32.934,32.9831,32.927,32.934,32700.0
2009-01-22 13:10:00,46.92,46.93,46.77,46.86,44900.0,32.927,32.934,32.8217,32.8849,44900.0
2009-01-22 13:15:00,46.86,47.02,46.83,47.0,32000.0,32.8849,32.9972,32.8638,32.9831,32000.0
2009-01-22 13:20:00,46.99,47.05,46.88,46.92,60800.0,32.9761,33.0182,32.8989,32.927,60800.0
2009-01-22 13:25:00,46.91,47.14,46.89,46.95,48300.0,32.92,33.0814,32.9059,32.948,48300.0
2009-01-22 13:30:00,46.93,47.03,46.82,46.89,76900.0,32.934,33.0042,32.8568,32.9059,76900.0
2009-01-22 13:35:00,46.9,47.01,46.88,46.93,55200.0,32.913,32.9902,32.8989,32.934,55200.0
2009-01-22 13:40:00,46.93,46.97,46.77,46.77,127200.0,32.934,32.9621,32.8217,32.8217,127200.0
2009-01-22 13:45:00,46.78,47.06,46.73,46.99,109300.0,32.8287,33.0252,32.7937,32.9761,109300.0
2009-01-22 13:50:00,46.98,47.08,46.89,46.95,109700.0,32.9691,33.0393,32.9059,32.948,109700.0
2009-01-22 13:55:00,46.95,47.22,46.9,47.21,88900.0,32.948,33.1375,32.913,33.1305,88900.0
2009-01-22 14:00:00,47.21,47.6,47.2,47.43,138400.0,33.1305,33.4042,33.1235,33.2849,138400.0
2009-01-22 14:05:00,47.43,47.66,47.37,47.54,120300.0,33.2849,33.4463,33.2428,33.3621,120300.0
2009-01-22 14:10:00,47.54,47.74,47.48,47.69,89800.0,33.3621,33.5024,33.32,33.4674,89800.0
2009-01-22 14:15:00,47.68,47.87,47.66,47.8,158100.0,33.4603,33.5937,33.4463,33.5446,158100.0
2009-01-22 14:20:00,47.8,47.88,47.65,47.68,68700.0,33.5446,33.6007,33.4393,33.4603,68700.0
2009-01-22 14:25:00,47.68,47.73,47.5,47.58,53400.0,33.4603,33.4954,33.334,33.3902,53400.0
2009-01-22 14:30:00,47.56,47.59,47.45,47.51,55700.0,33.3761,33.3972,33.2989,33.341,55700.0
2009-01-22 14:35:00,47.5,47.73,47.46,47.69,47400.0,33.334,33.4954,33.3059,33.4674,47400.0
2009-01-22 14:40:00,47.7,47.71,47.44,47.45,44200.0,33.4744,33.4814,33.2919,33.2989,44200.0
2009-01-22 14:45:00,47.45,47.45,47.17,47.2,54500.0,33.2989,33.2989,33.1024,33.1235,54500.0
2009-01-22 14:50:00,47.2,47.36,47.18,47.33,48300.0,33.1235,33.2358,33.1095,33.2147,48300.0
2009-01-22 14:55:00,47.32,47.48,47.25,47.47,45600.0,33.2077,33.32,33.1586,33.313,45600.0
2009-01-22 15:00:00,47.48,47.48,46.95,46.95,67400.0,33.32,33.32,32.948,32.948,67400.0
2009-01-22 15:05:00,46.95,47.01,46.85,46.94,76600.0,32.948,32.9902,32.8779,32.941,76600.0
2009-01-22 15:10:00,46.93,47.17,46.88,47.07,67900.0,32.934,33.1024,32.8989,33.0323,67900.0
2009-01-22 15:15:00,47.1,47.1,46.82,46.93,77900.0,33.0533,33.0533,32.8568,32.934,77900.0
2009-01-22 15:20:00,46.92,47.14,46.86,47.08,82200.0,32.927,33.0814,32.8849,33.0393,82200.0
2009-01-22 15:25:00,47.1,47.26,47.08,47.21,95500.0,33.0533,33.1656,33.0393,33.1305,95500.0
2009-01-22 15:30:00,47.2,47.24,47.02,47.1,136200.0,33.1235,33.1516,32.9972,33.0533,136200.0
2009-01-22 15:35:00,47.09,47.12,47.0,47.05,114800.0,33.0463,33.0673,32.9831,33.0182,114800.0
2009-01-22 15:40:00,47.05,47.43,47.05,47.34,169000.0,33.0182,33.2849,33.0182,33.2217,169000.0
2009-01-22 15:45:00,47.35,47.61,47.33,47.58,173500.0,33.2288,33.4112,33.2147,33.3902,173500.0
2009-01-22 15:50:00,47.57,47.61,47.29,47.36,235000.0,33.3831,33.4112,33.1866,33.2358,235000.0
2009-01-22 15:55:00,47.36,47.47,47.33,47.41,146300.0,33.2358,33.313,33.2147,33.2709,146300.0
2009-01-23 09:30:00,46.9,46.91,46.5,46.51,59500.0,32.913,32.92,32.6323,32.6393,59500.0
2009-01-23 09:35:00,46.51,46.89,46.36,46.75,70600.0,32.6393,32.9059,32.534,32.8077,70600.0
2009-01-23 09:40:00,46.73,46.97,46.72,46.86,93200.0,32.7937,32.9621,32.7866,32.8849,93200.0
2009-01-23 09:45:00,46.87,46.95,46.7,46.76,66400.0,32.8919,32.948,32.7726,32.8147,66400.0
2009-01-23 09:50:00,46.77,46.9,46.7,46.88,34800.0,32.8217,32.913,32.7726,32.8989,34800.0
2009-01-23 09:55:00,46.88,46.91,46.79,46.84,61200.0,32.8989,32.92,32.8358,32.8709,61200.0
2009-01-23 10:00:00,46.86,46.93,46.79,46.79,44400.0,32.8849,32.934,32.8358,32.8358,44400.0
2009-01-23 10:05:00,46.8,46.83,46.59,46.68,27800.0,32.8428,32.8638,32.6954,32.7586,27800.0
2009-01-23 10:10:00,46.64,46.67,46.55,46.61,27700.0,32.7305,32.7516,32.6673,32.7094,27700.0
2009-01-23 10:15:00,46.63,46.71,46.62,46.62,32500.0,32.7235,32.7796,32.7165,32.7165,32500.0
2009-01-23 10:20:00,46.63,46.76,46.55,46.68,57000.0,32.7235,32.8147,32.6673,32.7586,57000.0
2009-01-23 10:25:00,46.69,46.74,46.6,46.67,29100.0,32.7656,32.8007,32.7024,32.7516,29100.0
2009-01-23 10:30:00,46.66,46.67,46.46,46.56,78600.0,32.7445,32.7516,32.6042,32.6744,78600.0
2009-01-23 10:35:00,46.56,46.57,46.44,46.44,40300.0,32.6744,32.6814,32.5901,32.5901,40300.0
2009-01-23 10:40:00,46.44,46.44,46.27,46.28,53300.0,32.5901,32.5901,32.4708,32.4779,53300.0
2009-01-23 10:45:00,46.27,46.38,46.21,46.35,59400.0,32.4708,32.548,32.4287,32.527,59400.0
2009-01-23 10:50:00,46.35,46.38,46.25,46.34,68800.0,32.527,32.548,32.4568,32.52,68800.0
2009-01-23 10:55:00,46.34,46.49,46.33,46.4,31100.0,32.52,32.6252,32.513,32.5621,31100.0
2009-01-23 11:00:00,46.41,46.63,46.41,46.58,91700.0,32.5691,32.7235,32.5691,32.6884,91700.0
2009-01-23 11:05:00,46.58,46.63,46.49,46.61,65500.0,32.6884,32.7235,32.6252,32.7094,65500.0
2009-01-23 11:10:00,46.61,46.67,46.47,46.64,60400.0,32.7094,32.7516,32.6112,32.7305,60400.0
2009-01-23 11:15:00,46.65,46.76,46.56,46.56,48400.0,32.7375,32.8147,32.6744,32.6744,48400.0
2009-01-23 11:20:00,46.56,46.7,46.48,46.49,71600.0,32.6744,32.7726,32.6182,32.6252,71600.0
2009-01-23 11:25:00,46.46,46.51,46.41,46.48,44500.0,32.6042,32.6393,32.5691,32.6182,44500.0
2009-01-23 11:30:00,46.48,46.54,46.42,46.44,31900.0,32.6182,32.6603,32.5761,32.5901,31900.0
2009-01-23 11:35:00,46.45,46.47,46.36,46.41,36300.0,32.5972,32.6112,32.534,32.5691,36300.0
2009-01-23 11:40:00,46.42,46.57,46.41,46.42,43500.0,32.5761,32.6814,32.5691,32.5761,43500.0
2009-01-23 11:45:00,46.44,46.56,46.38,46.51,72300.0,32.5901,32.6744,32.548,32.6393,72300.0
2009-01-23 11:50:00,46.52,46.59,46.41,46.44,59100.0,32.6463,32.6954,32.5691,32.5901,59100.0
2009-01-23 11:55:00,46.44,46.46,46.3,46.43,47200.0,32.5901,32.6042,32.4919,32.5831,47200.0
2009-01-23 12:00:00,46.42,46.53,46.41,46.51,34900.0,32.5761,32.6533,32.5691,32.6393,34900.0
2009-01-23 12:05:00,46.51,46.55,46.44,46.44,48900.0,32.6393,32.6673,32.5901,32.5901,48900.0
2009-01-23 12:10:00,46.45,46.56,46.43,46.54,38300.0,32.5972,32.6744,32.5831,32.6603,38300.0
2009-01-23 12:15:00,46.52,46.54,46.44,46.45,22300.0,32.6463,32.6603,32.5901,32.5972,22300.0
2009-01-23 12:20:00,46.43,46.69,46.43,46.58,44100.0,32.5831,32.7656,32.5831,32.6884,44100.0
2009-01-23 12:25:00,46.6,46.71,46.55,46.67,42600.0,32.7024,32.7796,32.6673,32.7516,42600.0
2009-01-23 12:30:00,46.66,46.67,46.43,46.47,25000.0,32.7445,32.7516,32.5831,32.6112,25000.0
2009-01-23 12:35:00,46.47,46.48,46.36,46.36,27000.0,32.6112,32.6182,32.534,32.534,27000.0
2009-01-23 12:40:00,46.36,46.44,46.34,46.4,19100.0,32.534,32.5901,32.52,32.5621,19100.0
2009-01-23 12:45:00,46.39,46.68,46.39,46.63,42500.0,32.5551,32.7586,32.5551,32.7235,42500.0
2009-01-23 12:50:00,46.63,46.75,46.48,46.49,24800.0,32.7235,32.8077,32.6182,32.6252,24800.0
2009-01-23 12:55:00,46.48,46.59,46.41,46.53,22100.0,32.6182,32.6954,32.5691,32.6533,22100.0
2009-01-23 13:00:00,46.53,46.64,46.43,46.62,33800.0,32.6533,32.7305,32.5831,32.7165,33800.0
2009-01-23 13:05:00,46.62,46.64,46.44,46.59,44200.0,32.7165,32.7305,32.5901,32.6954,44200.0
2009-01-23 13:10:00,46.6,46.98,46.6,46.91,65300.0,32.7024,32.9691,32.7024,32.92,65300.0
2009-01-23 13:15:00,46.93,47.15,46.92,47.1,92900.0,32.934,33.0884,32.927,33.0533,92900.0
2009-01-23 13:20:00,47.1,47.12,47.02,47.04,53600.0,33.0533,33.0673,32.9972,33.0112,53600.0
2009-01-23 13:25:00,47.04,47.13,46.92,46.92,40600.0,33.0112,33.0744,32.927,32.927,40600.0
2009-01-23 13:30:00,46.91,47.12,46.89,47.1,51100.0,32.92,33.0673,32.9059,33.0533,51100.0
2009-01-23 13:35:00,47.09,47.17,46.97,47.0,53900.0,33.0463,33.1024,32.9621,32.9831,53900.0
2009-01-23 13:40:00,47.0,47.2,46.99,47.2,38300.0,32.9831,33.1235,32.9761,33.1235,38300.0
2009-01-23 13:45:00,47.2,47.3,47.19,47.25,44900.0,33.1235,33.1937,33.1165,33.1586,44900.0
2009-01-23 13:50:00,47.25,47.28,47.1,47.27,58500.0,33.1586,33.1796,33.0533,33.1726,58500.0
2009-01-23 13:55:00,47.26,47.45,47.15,47.43,85500.0,33.1656,33.2989,33.0884,33.2849,85500.0
2009-01-23 14:00:00,47.44,47.51,47.32,47.32,54100.0,33.2919,33.341,33.2077,33.2077,54100.0
2009-01-23 14:05:00,47.32,47.43,47.3,47.32,28100.0,33.2077,33.2849,33.1937,33.2077,28100.0
2009-01-23 14:10:00,47.3,47.3,47.1,47.13,40400.0,33.1937,33.1937,33.0533,33.0744,40400.0
2009-01-23 14:15:00,47.13,47.17,47.09,47.15,30800.0,33.0744,33.1024,33.0463,33.0884,30800.0
2009-01-23 14:20:00,47.14,47.3,47.09,47.3,67500.0,33.0814,33.1937,33.0463,33.1937,67500.0
2009-01-23 14:25:00,47.27,47.3,47.01,47.05,35300.0,33.1726,33.1937,32.9902,33.0182,35300.0
2009-01-23 14:30:00,47.05,47.1,46.75,46.78,88600.0,33.0182,33.0533,32.8077,32.8287,88600.0
2009-01-23 14:35:00,46.77,46.8,46.72,46.74,47400.0,32.8217,32.8428,32.7866,32.8007,47400.0
2009-01-23 14:40:00,46.75,46.9,46.63,46.87,81100.0,32.8077,32.913,32.7235,32.8919,81100.0
2009-01-23 14:45:00,46.87,47.04,46.72,46.95,60000.0,32.8919,33.0112,32.7866,32.948,60000.0
2009-01-23 14:50:00,46.95,46.97,46.73,46.76,48600.0,32.948,32.9621,32.7937,32.8147,48600.0
2009-01-23 14:55:00,46.76,46.76,46.56,46.66,99900.0,32.8147,32.8147,32.6744,32.7445,99900.0
2009-01-23 15:00:00,46.66,46.76,46.55,46.73,95900.0,32.7445,32.8147,32.6673,32.7937,95900.0
2009-01-23 15:05:00,46.74,46.78,46.5,46.51,57100.0,32.8007,32.8287,32.6323,32.6393,57100.0
2009-01-23 15:10:00,46.5,46.79,46.48,46.7,66900.0,32.6323,32.8358,32.6182,32.7726,66900.0
2009-01-23 15:15:00,46.7,46.9,46.67,46.82,132100.0,32.7726,32.913,32.7516,32.8568,132100.0
2009-01-23 15:20:00,46.83,47.02,46.76,46.99,67800.0,32.8638,32.9972,32.8147,32.9761,67800.0
2009-01-23 15:25:00,46.99,47.03,46.73,46.74,63800.0,32.9761,33.0042,32.7937,32.8007,63800.0
2009-01-23 15:30:00,46.74,46.81,46.63,46.8,110000.0,32.8007,32.8498,32.7235,32.8428,110000.0
2009-01-23 15:35:00,46.8,46.93,46.78,46.87,84900.0,32.8428,32.934,32.8287,32.8919,84900.0
2009-01-23 15:40:00,46.87,47.01,46.78,46.79,77600.0,32.8919,32.9902,32.8287,32.8358,77600.0
2009-01-23 15:45:00,46.82,46.98,46.81,46.98,91500.0,32.8568,32.9691,32.8498,32.9691,91500.0
2009-01-23 15:50:00,46.98,47.15,46.97,47.08,235400.0,32.9691,33.0884,32.9621,33.0393,235400.0
2009-01-23 15:55:00,47.08,47.18,46.97,47.03,219800.0,33.0393,33.1095,32.9621,33.0042,219800.0
2009-01-26 09:30:00,47.48,47.49,47.0,47.1,51000.0,33.32,33.327,32.9831,33.0533,51000.0
2009-01-26 09:35:00,47.08,47.26,46.96,47.22,18800.0,33.0393,33.1656,32.9551,33.1375,18800.0
2009-01-26 09:40:00,47.2,47.5,47.2,47.31,38600.0,33.1235,33.334,33.1235,33.2007,38600.0
2009-01-26 09:45:00,47.33,47.4,47.2,47.23,44200.0,33.2147,33.2638,33.1235,33.1445,44200.0
2009-01-26 09:50:00,47.22,47.3,47.11,47.14,38600.0,33.1375,33.1937,33.0603,33.0814,38600.0
2009-01-26 09:55:00,47.16,47.19,46.94,47.09,60800.0,33.0954,33.1165,32.941,33.0463,60800.0
2009-01-26 10:00:00,47.12,47.54,47.11,47.5,100800.0,33.0673,33.3621,33.0603,33.334,100800.0
2009-01-26 10:05:00,47.51,47.57,47.42,47.47,54600.0,33.341,33.3831,33.2779,33.313,54600.0
2009-01-26 10:10:00,47.46,47.58,47.41,47.44,27100.0,33.3059,33.3902,33.2709,33.2919,27100.0
2009-01-26 10:15:00,47.46,47.52,47.39,47.44,24200.0,33.3059,33.3481,33.2568,33.2919,24200.0
2009-01-26 10:20:00,47.42,47.78,47.42,47.78,37500.0,33.2779,33.5305,33.2779,33.5305,37500.0
2009-01-26 10:25:00,47.77,47.81,47.56,47.59,26300.0,33.5235,33.5516,33.3761,33.3972,26300.0
2009-01-26 10:30:00,47.57,47.72,47.56,47.64,19800.0,33.3831,33.4884,33.3761,33.4323,19800.0
2009-01-26 10:35:00,47.63,47.67,47.5,47.5,18200.0,33.4253,33.4533,33.334,33.334,18200.0
2009-01-26 10:40:00,47.52,47.56,47.47,47.5,41800.0,33.3481,33.3761,33.313,33.334,41800.0
2009-01-26 10:45:00,47.51,47.72,47.51,47.67,26100.0,33.341,33.4884,33.341,33.4533,26100.0
2009-01-26 10:50:00,47.68,47.72,47.65,47.68,26500.0,33.4603,33.4884,33.4393,33.4603,26500.0
2009-01-26 10:55:00,47.68,47.72,47.64,47.72,35800.0,33.4603,33.4884,33.4323,33.4884,35800.0
2009-01-26 11:00:00,47.72,47.8,47.62,47.62,28600.0,33.4884,33.5446,33.4182,33.4182,28600.0
2009-01-26 11:05:00,47.63,47.63,47.5,47.52,21200.0,33.4253,33.4253,33.334,33.3481,21200.0
2009-01-26 11:10:00,47.54,47.59,47.51,47.56,17600.0,33.3621,33.3972,33.341,33.3761,17600.0
2009-01-26 11:15:00,47.54,47.63,47.47,47.52,33100.0,33.3621,33.4253,33.313,33.3481,33100.0
2009-01-26 11:20:00,47.51,47.58,47.49,47.57,23400.0,33.341,33.3902,33.327,33.3831,23400.0
2009-01-26 11:25:00,47.55,47.66,47.54,47.64,48900.0,33.3691,33.4463,33.3621,33.4323,48900.0
2009-01-26 11:30:00,47.62,47.67,47.59,47.6,30100.0,33.4182,33.4533,33.3972,33.4042,30100.0
2009-01-26 11:35:00,47.6,47.67,47.59,47.64,25900.0,33.4042,33.4533,33.3972,33.4323,25900.0
2009-01-26 11:40:00,47.63,47.64,47.57,47.61,47300.0,33.4253,33.4323,33.3831,33.4112,47300.0
2009-01-26 11:45:00,47.61,47.66,47.47,47.49,68400.0,33.4112,33.4463,33.313,33.327,68400.0
2009-01-26 11:50:00,47.5,47.53,47.47,47.53,29100.0,33.334,33.3551,33.313,33.3551,29100.0
2009-01-26 11:55:00,47.53,47.58,47.49,47.53,16800.0,33.3551,33.3902,33.327,33.3551,16800.0
2009-01-26 12:00:00,47.53,47.68,47.52,47.66,30400.0,33.3551,33.4603,33.3481,33.4463,30400.0
2009-01-26 12:05:00,47.67,47.68,47.57,47.58,20000.0,33.4533,33.4603,33.3831,33.3902,20000.0
2009-01-26 12:10:00,47.58,47.58,47.49,47.5,38600.0,33.3902,33.3902,33.327,33.334,38600.0
2009-01-26 12:15:00,47.51,47.54,47.48,47.53,41900.0,33.341,33.3621,33.32,33.3551,41900.0
2009-01-26 12:20:00,47.53,47.72,47.53,47.65,37200.0,33.3551,33.4884,33.3551,33.4393,37200.0
2009-01-26 12:25:00,47.65,47.7,47.61,47.64,18600.0,33.4393,33.4744,33.4112,33.4323,18600.0
2009-01-26 12:30:00,47.65,47.73,47.61,47.62,22900.0,33.4393,33.4954,33.4112,33.4182,22900.0
2009-01-26 12:35:00,47.64,47.69,47.59,47.69,77200.0,33.4323,33.4674,33.3972,33.4674,77200.0
2009-01-26 12:40:00,47.66,47.77,47.64,47.76,50300.0,33.4463,33.5235,33.4323,33.5165,50300.0
2009-01-26 12:45:00,47.75,47.86,47.75,47.82,34100.0,33.5095,33.5867,33.5095,33.5586,34100.0
2009-01-26 12:50:00,47.81,47.88,47.66,47.85,38100.0,33.5516,33.6007,33.4463,33.5796,38100.0
2009-01-26 12:55:00,47.86,47.94,47.83,47.9,78600.0,33.5867,33.6428,33.5656,33.6147,78600.0
2009-01-26 13:00:00,47.88,47.99,47.87,47.87,34100.0,33.6007,33.6779,33.5937,33.5937,34100.0
2009-01-26 13:05:00,47.89,47.9,47.65,47.75,75800.0,33.6077,33.6147,33.4393,33.5095,75800.0
2009-01-26 13:10:00,47.74,47.85,47.7,47.8,34300.0,33.5024,33.5796,33.4744,33.5446,34300.0
2009-01-26 13:15:00,47.8,48.01,47.79,48.0,63200.0,33.5446,33.6919,33.5375,33.6849,63200.0
2009-01-26 13:20:00,47.98,48.03,47.77,47.9,57100.0,33.6709,33.706,33.5235,33.6147,57100.0
2009-01-26 13:25:00,47.9,47.93,47.74,47.81,32700.0,33.6147,33.6358,33.5024,33.5516,32700.0
2009-01-26 13:30:00,47.8,47.81,47.66,47.69,69300.0,33.5446,33.5516,33.4463,33.4674,69300.0
2009-01-26 13:35:00,47.7,47.74,47.69,47.7,41800.0,33.4744,33.5024,33.4674,33.4744,41800.0
2009-01-26 13:40:00,47.69,47.86,47.66,47.86,55400.0,33.4674,33.5867,33.4463,33.5867,55400.0
2009-01-26 13:45:00,47.86,47.91,47.85,47.88,101100.0,33.5867,33.6217,33.5796,33.6007,101100.0
2009-01-26 13:50:00,47.88,47.88,47.59,47.64,47000.0,33.6007,33.6007,33.3972,33.4323,47000.0
2009-01-26 13:55:00,47.64,47.64,47.58,47.63,26100.0,33.4323,33.4323,33.3902,33.4253,26100.0
2009-01-26 14:00:00,47.63,47.67,47.48,47.53,125900.0,33.4253,33.4533,33.32,33.3551,125900.0
2009-01-26 14:05:00,47.51,47.53,47.35,47.41,61100.0,33.341,33.3551,33.2288,33.2709,61100.0
2009-01-26 14:10:00,47.41,47.43,47.29,47.32,54500.0,33.2709,33.2849,33.1866,33.2077,54500.0
2009-01-26 14:15:00,47.31,47.31,47.18,47.21,101100.0,33.2007,33.2007,33.1095,33.1305,101100.0
2009-01-26 14:20:00,47.21,47.25,47.12,47.17,123900.0,33.1305,33.1586,33.0673,33.1024,123900.0
2009-01-26 14:25:00,47.16,47.2,47.09,47.12,44000.0,33.0954,33.1235,33.0463,33.0673,44000.0
2009-01-26 14:30:00,47.14,47.2,47.09,47.17,36200.0,33.0814,33.1235,33.0463,33.1024,36200.0
2009-01-26 14:35:00,47.18,47.23,47.17,47.18,41400.0,33.1095,33.1445,33.1024,33.1095,41400.0
2009-01-26 14:40:00,47.17,47.23,47.08,47.08,35000.0,33.1024,33.1445,33.0393,33.0393,35000.0
2009-01-26 14:45:00,47.1,47.28,47.02,47.27,37700.0,33.0533,33.1796,32.9972,33.1726,37700.0
2009-01-26 14:50:00,47.27,47.35,47.26,47.32,33800.0,33.1726,33.2288,33.1656,33.2077,33800.0
2009-01-26 14:55:00,47.32,47.42,47.27,47.41,50900.0,33.2077,33.2779,33.1726,33.2709,50900.0
2009-01-26 15:00:00,47.42,47.58,47.39,47.39,45400.0,33.2779,33.3902,33.2568,33.2568,45400.0
2009-01-26 15:05:00,47.39,47.56,47.39,47.56,37200.0,33.2568,33.3761,33.2568,33.3761,37200.0
2009-01-26 15:10:00,47.56,47.58,47.4,47.46,51700.0,33.3761,33.3902,33.2638,33.3059,51700.0
2009-01-26 15:15:00,47.47,47.47,47.37,47.42,40500.0,33.313,33.313,33.2428,33.2779,40500.0
2009-01-26 15:20:00,47.41,47.55,47.38,47.5,63900.0,33.2709,33.3691,33.2498,33.334,63900.0
2009-01-26 15:25:00,47.54,47.65,47.49,47.5,62100.0,33.3621,33.4393,33.327,33.334,62100.0
2009-01-26 15:30:00,47.5,47.55,47.42,47.47,46100.0,33.334,33.3691,33.2779,33.313,46100.0
2009-01-26 15:35:00,47.48,47.6,47.35,47.35,74900.0,33.32,33.4042,33.2288,33.2288,74900.0
2009-01-26 15:40:00,47.34,47.4,47.1,47.22,134600.0,33.2217,33.2638,33.0533,33.1375,134600.0
2009-01-26 15:45:00,47.22,47.43,47.15,47.37,97900.0,33.1375,33.2849,33.0884,33.2428,97900.0
2009-01-26 15:50:00,47.36,47.46,47.32,47.41,158300.0,33.2358,33.3059,33.2077,33.2709,158300.0
2009-01-26 15:55:00,47.4,47.44,47.26,47.32,120200.0,33.2638,33.2919,33.1656,33.2077,120200.0
2009-01-27 09:30:00,47.42,47.64,47.13,47.39,76000.0,33.2779,33.4323,33.0744,33.2568,76000.0
2009-01-27 09:35:00,47.39,47.89,47.39,47.68,88400.0,33.2568,33.6077,33.2568,33.4603,88400.0
2009-01-27 09:40:00,47.68,47.72,47.5,47.53,76000.0,33.4603,33.4884,33.334,33.3551,76000.0
2009-01-27 09:45:00,47.57,47.66,47.52,47.59,30500.0,33.3831,33.4463,33.3481,33.3972,30500.0
2009-01-27 09:50:00,47.59,47.66,47.5,47.63,91200.0,33.3972,33.4463,33.334,33.4253,91200.0
2009-01-27 09:55:00,47.65,47.81,47.61,47.64,55300.0,33.4393,33.5516,33.4112,33.4323,55300.0
2009-01-27 10:00:00,47.64,47.69,47.43,47.49,71700.0,33.4323,33.4674,33.2849,33.327,71700.0
2009-01-27 10:05:00,47.49,47.5,47.08,47.24,82600.0,33.327,33.334,33.0393,33.1516,82600.0
2009-01-27 10:10:00,47.22,47.36,47.22,47.26,73100.0,33.1375,33.2358,33.1375,33.1656,73100.0
2009-01-27 10:15:00,47.27,47.27,47.18,47.21,18200.0,33.1726,33.1726,33.1095,33.1305,18200.0
2009-01-27 10:20:00,47.22,47.34,47.21,47.33,22900.0,33.1375,33.2217,33.1305,33.2147,22900.0
2009-01-27 10:25:00,47.32,47.39,47.24,47.29,22500.0,33.2077,33.2568,33.1516,33.1866,22500.0
2009-01-27 10:30:00,47.27,47.29,47.13,47.21,38600.0,33.1726,33.1866,33.0744,33.1305,38600.0
2009-01-27 10:35:00,47.24,47.3,47.23,47.25,17800.0,33.1516,33.1937,33.1445,33.1586,17800.0
2009-01-27 10:40:00,47.25,47.28,47.16,47.17,34500.0,33.1586,33.1796,33.0954,33.1024,34500.0
2009-01-27 10:45:00,47.16,47.2,47.1,47.19,56400.0,33.0954,33.1235,33.0533,33.1165,56400.0
2009-01-27 10:50:00,47.17,47.27,47.17,47.26,23600.0,33.1024,33.1726,33.1024,33.1656,23600.0
2009-01-27 10:55:00,47.26,47.37,47.24,47.35,41600.0,33.1656,33.2428,33.1516,33.2288,41600.0
2009-01-27 11:00:00,47.35,47.39,47.29,47.3,42500.0,33.2288,33.2568,33.1866,33.1937,42500.0
2009-01-27 11:05:00,47.3,47.47,47.26,47.44,47200.0,33.1937,33.313,33.1656,33.2919,47200.0
2009-01-27 11:10:00,47.41,47.42,47.35,47.38,17900.0,33.2709,33.2779,33.2288,33.2498,17900.0
2009-01-27 11:15:00,47.37,47.67,47.37,47.56,68300.0,33.2428,33.4533,33.2428,33.3761,68300.0
2009-01-27 11:20:00,47.58,47.63,47.5,47.51,40200.0,33.3902,33.4253,33.334,33.341,40200.0
2009-01-27 11:25:00,47.51,47.6,47.5,47.58,22800.0,33.341,33.4042,33.334,33.3902,22800.0
2009-01-27 11:30:00,47.58,47.61,47.46,47.46,51600.0,33.3902,33.4112,33.3059,33.3059,51600.0
2009-01-27 11:35:00,47.46,47.54,47.45,47.53,37800.0,33.3059,33.3621,33.2989,33.3551,37800.0
2009-01-27 11:40:00,47.53,47.56,47.45,47.55,58900.0,33.3551,33.3761,33.2989,33.3691,58900.0
2009-01-27 11:45:00,47.55,47.63,47.54,47.62,46200.0,33.3691,33.4253,33.3621,33.4182,46200.0
2009-01-27 11:50:00,47.64,47.7,47.6,47.68,22500.0,33.4323,33.4744,33.4042,33.4603,22500.0
2009-01-27 11:55:00,47.68,47.69,47.53,47.56,18000.0,33.4603,33.4674,33.3551,33.3761,18000.0
2009-01-27 12:00:00,47.56,47.59,47.46,47.54,25900.0,33.3761,33.3972,33.3059,33.3621,25900.0
2009-01-27 12:05:00,47.55,47.62,47.55,47.61,25700.0,33.3691,33.4182,33.3691,33.4112,25700.0
2009-01-27 12:10:00,47.62,47.7,47.61,47.65,84400.0,33.4182,33.4744,33.4112,33.4393,84400.0
2009-01-27 12:15:00,47.66,47.77,47.65,47.77,41700.0,33.4463,33.5235,33.4393,33.5235,41700.0
2009-01-27 12:20:00,47.76,47.83,47.76,47.79,35800.0,33.5165,33.5656,33.5165,33.5375,35800.0
2009-01-27 12:25:00,47.8,47.96,47.79,47.9,40200.0,33.5446,33.6568,33.5375,33.6147,40200.0
2009-01-27 12:30:00,47.88,47.94,47.88,47.91,20900.0,33.6007,33.6428,33.6007,33.6217,20900.0
2009-01-27 12:35:00,47.91,47.94,47.89,47.92,23500.0,33.6217,33.6428,33.6077,33.6288,23500.0
2009-01-27 12:40:00,47.93,48.0,47.9,47.91,38800.0,33.6358,33.6849,33.6147,33.6217,38800.0
2009-01-27 12:45:00,47.9,47.91,47.78,47.86,27200.0,33.6147,33.6217,33.5305,33.5867,27200.0
2009-01-27 12:50:00,47.87,47.87,47.78,47.84,23600.0,33.5937,33.5937,33.5305,33.5726,23600.0
2009-01-27 12:55:00,47.85,47.93,47.83,47.83,22600.0,33.5796,33.6358,33.5656,33.5656,22600.0
2009-01-27 13:00:00,47.84,47.86,47.72,47.73,22200.0,33.5726,33.5867,33.4884,33.4954,22200.0
2009-01-27 13:05:00,47.73,47.73,47.56,47.65,33100.0,33.4954,33.4954,33.3761,33.4393,33100.0
2009-01-27 13:10:00,47.65,47.78,47.64,47.74,34200.0,33.4393,33.5305,33.4323,33.5024,34200.0
2009-01-27 13:15:00,47.74,47.78,47.71,47.77,27200.0,33.5024,33.5305,33.4814,33.5235,27200.0
2009-01-27 13:20:00,47.77,47.94,47.74,47.93,33000.0,33.5235,33.6428,33.5024,33.6358,33000.0
2009-01-27 13:25:00,47.94,47.94,47.76,47.76,37300.0,33.6428,33.6428,33.5165,33.5165,37300.0
2009-01-27 13:30:00,47.76,47.78,47.73,47.76,43500.0,33.5165,33.5305,33.4954,33.5165,43500.0
2009-01-27 13:35:00,47.75,47.82,47.72,47.72,27100.0,33.5095,33.5586,33.4884,33.4884,27100.0
2009-01-27 13:40:00,47.74,47.91,47.74,47.84,30600.0,33.5024,33.6217,33.5024,33.5726,30600.0
2009-01-27 13:45:00,47.86,47.91,47.75,47.8,30400.0,33.5867,33.6217,33.5095,33.5446,30400.0
2009-01-27 13:50:00,47.8,47.86,47.73,47.77,39300.0,33.5446,33.5867,33.4954,33.5235,39300.0
2009-01-27 13:55:00,47.78,47.78,47.59,47.6,53400.0,33.5305,33.5305,33.3972,33.4042,53400.0
2009-01-27 14:00:00,47.58,47.64,47.53,47.58,46200.0,33.3902,33.4323,33.3551,33.3902,46200.0
2009-01-27 14:05:00,47.58,47.58,47.5,47.55,46100.0,33.3902,33.3902,33.334,33.3691,46100.0
2009-01-27 14:10:00,47.55,47.6,47.5,47.55,38000.0,33.3691,33.4042,33.334,33.3691,38000.0
2009-01-27 14:15:00,47.54,47.73,47.52,47.68,43600.0,33.3621,33.4954,33.3481,33.4603,43600.0
2009-01-27 14:20:00,47.66,47.69,47.52,47.56,40600.0,33.4463,33.4674,33.3481,33.3761,40600.0
2009-01-27 14:25:00,47.56,47.66,47.49,47.49,34300.0,33.3761,33.4463,33.327,33.327,34300.0
2009-01-27 14:30:00,47.5,47.62,47.45,47.62,26000.0,33.334,33.4182,33.2989,33.4182,26000.0
2009-01-27 14:35:00,47.6,47.79,47.6,47.69,36000.0,33.4042,33.5375,33.4042,33.4674,36000.0
2009-01-27 14:40:00,47.68,47.74,47.66,47.67,32400.0,33.4603,33.5024,33.4463,33.4533,32400.0
2009-01-27 14:45:00,47.68,47.78,47.6,47.77,37100.0,33.4603,33.5305,33.4042,33.5235,37100.0
2009-01-27 14:50:00,47.77,47.83,47.76,47.8,39500.0,33.5235,33.5656,33.5165,33.5446,39500.0
2009-01-27 14:55:00,47.8,47.84,47.73,47.82,23500.0,33.5446,33.5726,33.4954,33.5586,23500.0
2009-01-27 15:00:00,47.84,47.94,47.69,47.74,75800.0,33.5726,33.6428,33.4674,33.5024,75800.0
2009-01-27 15:05:00,47.75,47.85,47.65,47.84,61600.0,33.5095,33.5796,33.4393,33.5726,61600.0
2009-01-27 15:10:00,47.85,47.88,47.79,47.83,61800.0,33.5796,33.6007,33.5375,33.5656,61800.0
2009-01-27 15:15:00,47.83,47.96,47.8,47.94,73900.0,33.5656,33.6568,33.5446,33.6428,73900.0
2009-01-27 15:20:00,47.95,48.0,47.91,47.95,80900.0,33.6498,33.6849,33.6217,33.6498,80900.0
2009-01-27 15:25:00,47.95,48.08,47.9,48.0,97100.0,33.6498,33.741,33.6147,33.6849,97100.0
2009-01-27 15:30:00,47.99,48.0,47.86,47.93,176200.0,33.6779,33.6849,33.5867,33.6358,176200.0
2009-01-27 15:35:00,47.94,47.98,47.83,47.89,109500.0,33.6428,33.6709,33.5656,33.6077,109500.0
2009-01-27 15:40:00,47.89,47.98,47.88,47.95,135400.0,33.6077,33.6709,33.6007,33.6498,135400.0
2009-01-27 15:45:00,47.95,47.96,47.8,47.82,103400.0,33.6498,33.6568,33.5446,33.5586,103400.0
2009-01-27 15:50:00,47.82,47.92,47.79,47.92,119400.0,33.5586,33.6288,33.5375,33.6288,119400.0
2009-01-27 15:55:00,47.92,47.96,47.9,47.9,123700.0,33.6288,33.6568,33.6147,33.6147,123700.0
2009-01-28 09:30:00,48.07,48.25,47.92,48.0,105500.0,33.734,33.8603,33.6288,33.6849,105500.0
2009-01-28 09:35:00,47.99,48.52,47.98,48.28,95400.0,33.6779,34.0498,33.6709,33.8814,95400.0
2009-01-28 09:40:00,48.27,48.47,48.22,48.29,60400.0,33.8744,34.0147,33.8393,33.8884,60400.0
2009-01-28 09:45:00,48.27,48.37,48.22,48.28,48700.0,33.8744,33.9446,33.8393,33.8814,48700.0
2009-01-28 09:50:00,48.28,48.43,48.26,48.3,70900.0,33.8814,33.9867,33.8674,33.8954,70900.0
2009-01-28 09:55:00,48.29,48.34,48.17,48.23,38700.0,33.8884,33.9235,33.8042,33.8463,38700.0
2009-01-28 10:00:00,48.23,48.47,48.22,48.33,47100.0,33.8463,34.0147,33.8393,33.9165,47100.0
2009-01-28 10:05:00,48.33,48.46,48.32,48.44,35600.0,33.9165,34.0077,33.9095,33.9937,35600.0
2009-01-28 10:10:00,48.45,48.5,48.4,48.49,45300.0,34.0007,34.0358,33.9656,34.0288,45300.0
2009-01-28 10:15:00,48.49,48.5,48.36,48.46,67800.0,34.0288,34.0358,33.9375,34.0077,67800.0
2009-01-28 10:20:00,48.45,48.46,48.25,48.28,32600.0,34.0007,34.0077,33.8603,33.8814,32600.0
2009-01-28 10:25:00,48.27,48.34,48.23,48.34,46400.0,33.8744,33.9235,33.8463,33.9235,46400.0
2009-01-28 10:30:00,48.34,48.45,48.31,48.34,72200.0,33.9235,34.0007,33.9025,33.9235,72200.0
2009-01-28 10:35:00,48.35,48.42,48.25,48.28,56800.0,33.9305,33.9796,33.8603,33.8814,56800.0
2009-01-28 10:40:00,48.27,48.32,48.25,48.29,78700.0,33.8744,33.9095,33.8603,33.8884,78700.0
2009-01-28 10:45:00,48.28,48.31,48.22,48.23,57100.0,33.8814,33.9025,33.8393,33.8463,57100.0
2009-01-28 10:50:00,48.22,48.22,48.04,48.11,63300.0,33.8393,33.8393,33.713,33.7621,63300.0
2009-01-28 10:55:00,48.1,48.12,48.01,48.02,37500.0,33.7551,33.7691,33.6919,33.6989,37500.0
2009-01-28 11:00:00,48.04,48.15,48.02,48.12,75200.0,33.713,33.7902,33.6989,33.7691,75200.0
2009-01-28 11:05:00,48.13,48.17,48.09,48.13,61000.0,33.7761,33.8042,33.7481,33.7761,61000.0
2009-01-28 11:10:00,48.12,48.14,48.05,48.11,37000.0,33.7691,33.7832,33.72,33.7621,37000.0
2009-01-28 11:15:00,48.12,48.14,48.07,48.1,68100.0,33.7691,33.7832,33.734,33.7551,68100.0
2009-01-28 11:20:00,48.11,48.21,48.09,48.15,80800.0,33.7621,33.8323,33.7481,33.7902,80800.0
2009-01-28 11:25:00,48.15,48.21,48.13,48.15,127300.0,33.7902,33.8323,33.7761,33.7902,127300.0
2009-01-28 11:30:00,48.16,48.2,48.14,48.18,51600.0,33.7972,33.8253,33.7832,33.8112,51600.0
2009-01-28 11:35:00,48.18,48.26,48.17,48.21,43600.0,33.8112,33.8674,33.8042,33.8323,43600.0
2009-01-28 11:40:00,48.24,48.29,48.16,48.19,76300.0,33.8533,33.8884,33.7972,33.8182,76300.0
2009-01-28 11:45:00,48.18,48.22,48.12,48.13,42000.0,33.8112,33.8393,33.7691,33.7761,42000.0
2009-01-28 11:50:00,48.13,48.22,48.13,48.16,62200.0,33.7761,33.8393,33.7761,33.7972,62200.0
2009-01-28 11:55:00,48.15,48.2,48.13,48.14,28500.0,33.7902,33.8253,33.7761,33.7832,28500.0
2009-01-28 12:00:00,48.14,48.14,48.1,48.12,35500.0,33.7832,33.7832,33.7551,33.7691,35500.0
2009-01-28 12:05:00,48.12,48.13,48.05,48.08,19500.0,33.7691,33.7761,33.72,33.741,19500.0
2009-01-28 12:10:00,48.08,48.09,48.01,48.02,34500.0,33.741,33.7481,33.6919,33.6989,34500.0
2009-01-28 12:15:00,48.01,48.1,48.0,48.04,33400.0,33.6919,33.7551,33.6849,33.713,33400.0
2009-01-28 12:20:00,48.05,48.1,48.04,48.07,20000.0,33.72,33.7551,33.713,33.734,20000.0
2009-01-28 12:25:00,48.06,48.07,48.01,48.05,29100.0,33.727,33.734,33.6919,33.72,29100.0
2009-01-28 12:30:00,48.05,48.05,48.0,48.01,17400.0,33.72,33.72,33.6849,33.6919,17400.0
2009-01-28 12:35:00,48.01,48.08,47.99,47.99,21300.0,33.6919,33.741,33.6779,33.6779,21300.0
2009-01-28 12:40:00,47.99,48.05,47.99,48.04,12700.0,33.6779,33.72,33.6779,33.713,12700.0
2009-01-28 12:45:00,48.05,48.1,48.05,48.1,14700.0,33.72,33.7551,33.72,33.7551,14700.0
2009-01-28 12:50:00,48.1,48.18,48.1,48.16,18200.0,33.7551,33.8112,33.7551,33.7972,18200.0
2009-01-28 12:55:00,48.18,48.19,48.11,48.12,37800.0,33.8112,33.8182,33.7621,33.7691,37800.0
2009-01-28 13:00:00,48.13,48.13,48.08,48.11,25300.0,33.7761,33.7761,33.741,33.7621,25300.0
2009-01-28 13:05:00,48.1,48.23,48.1,48.2,40800.0,33.7551,33.8463,33.7551,33.8253,40800.0
2009-01-28 13:10:00,48.2,48.2,48.17,48.2,16400.0,33.8253,33.8253,33.8042,33.8253,16400.0
2009-01-28 13:15:00,48.19,48.21,48.15,48.2,21000.0,33.8182,33.8323,33.7902,33.8253,21000.0
2009-01-28 13:20:00,48.19,48.26,48.18,48.26,27200.0,33.8182,33.8674,33.8112,33.8674,27200.0
2009-01-28 13:25:00,48.26,48.28,48.24,48.26,38600.0,33.8674,33.8814,33.8533,33.8674,38600.0
2009-01-28 13:30:00,48.27,48.38,48.26,48.36,85300.0,33.8744,33.9516,33.8674,33.9375,85300.0
2009-01-28 13:35:00,48.35,48.39,48.29,48.29,38400.0,33.9305,33.9586,33.8884,33.8884,38400.0
2009-01-28 13:40:00,48.29,48.31,48.21,48.24,36900.0,33.8884,33.9025,33.8323,33.8533,36900.0
2009-01-28 13:45:00,48.24,48.3,48.22,48.29,40200.0,33.8533,33.8954,33.8393,33.8884,40200.0
2009-01-28 13:50:00,48.29,48.33,48.24,48.24,123700.0,33.8884,33.9165,33.8533,33.8533,123700.0
2009-01-28 13:55:00,48.25,48.26,48.23,48.24,16100.0,33.8603,33.8674,33.8463,33.8533,16100.0
2009-01-28 14:00:00,48.24,48.24,48.16,48.19,45700.0,33.8533,33.8533,33.7972,33.8182,45700.0
2009-01-28 14:05:00,48.18,48.25,48.17,48.23,68400.0,33.8112,33.8603,33.8042,33.8463,68400.0
2009-01-28 14:10:00,48.23,48.36,48.21,48.28,37200.0,33.8463,33.9375,33.8323,33.8814,37200.0
2009-01-28 14:15:00,48.27,48.38,48.12,48.35,112700.0,33.8744,33.9516,33.7691,33.9305,112700.0
2009-01-28 14:20:00,48.35,48.42,48.16,48.2,103000.0,33.9305,33.9796,33.7972,33.8253,103000.0
2009-01-28 14:25:00,48.21,48.25,48.12,48.2,48000.0,33.8323,33.8603,33.7691,33.8253,48000.0
2009-01-28 14:30:00,48.19,48.22,48.01,48.08,77500.0,33.8182,33.8393,33.6919,33.741,77500.0
2009-01-28 14:35:00,48.08,48.15,47.96,48.14,53000.0,33.741,33.7902,33.6568,33.7832,53000.0
2009-01-28 14:40:00,48.14,48.16,48.02,48.05,58500.0,33.7832,33.7972,33.6989,33.72,58500.0
2009-01-28 14:45:00,48.04,48.12,47.99,48.1,38700.0,33.713,33.7691,33.6779,33.7551,38700.0
2009-01-28 14:50:00,48.1,48.1,47.92,47.94,57900.0,33.7551,33.7551,33.6288,33.6428,57900.0
2009-01-28 14:55:00,47.94,48.01,47.78,47.87,154100.0,33.6428,33.6919,33.5305,33.5937,154100.0
2009-01-28 15:00:00,47.88,48.04,47.87,47.98,95800.0,33.6007,33.713,33.5937,33.6709,95800.0
2009-01-28 15:05:00,47.97,47.99,47.52,47.55,181800.0,33.6639,33.6779,33.3481,33.3691,181800.0
2009-01-28 15:10:00,47.55,47.58,47.39,47.5,150700.0,33.3691,33.3902,33.2568,33.334,150700.0
2009-01-28 15:15:00,47.5,47.69,47.5,47.67,42300.0,33.334,33.4674,33.334,33.4533,42300.0
2009-01-28 15:20:00,47.67,47.72,47.54,47.69,49400.0,33.4533,33.4884,33.3621,33.4674,49400.0
2009-01-28 15:25:00,47.71,47.73,47.57,47.68,55300.0,33.4814,33.4954,33.3831,33.4603,55300.0
2009-01-28 15:30:00,47.68,47.71,47.6,47.62,71200.0,33.4603,33.4814,33.4042,33.4182,71200.0
2009-01-28 15:35:00,47.61,47.7,47.58,47.66,71500.0,33.4112,33.4744,33.3902,33.4463,71500.0
2009-01-28 15:40:00,47.65,47.72,47.53,47.6,94400.0,33.4393,33.4884,33.3551,33.4042,94400.0
2009-01-28 15:45:00,47.59,47.7,47.56,47.7,143100.0,33.3972,33.4744,33.3761,33.4744,143100.0
2009-01-28 15:50:00,47.7,47.82,47.7,47.76,194300.0,33.4744,33.5586,33.4744,33.5165,194300.0
2009-01-28 15:55:00,47.76,47.86,47.72,47.8,181400.0,33.5165,33.5867,33.4884,33.5446,181400.0
2009-01-29 09:30:00,47.71,48.0,47.21,47.96,74700.0,33.4814,33.6849,33.1305,33.6568,74700.0
2009-01-29 09:35:00,47.97,48.0,47.67,47.71,57000.0,33.6639,33.6849,33.4533,33.4814,57000.0
2009-01-29 09:40:00,47.73,47.91,47.66,47.87,62300.0,33.4954,33.6217,33.4463,33.5937,62300.0
2009-01-29 09:45:00,47.89,47.94,47.81,47.84,40700.0,33.6077,33.6428,33.5516,33.5726,40700.0
2009-01-29 09:50:00,47.84,47.89,47.67,47.72,38100.0,33.5726,33.6077,33.4533,33.4884,38100.0
2009-01-29 09:55:00,47.72,47.72,47.67,47.71,33900.0,33.4884,33.4884,33.4533,33.4814,33900.0
2009-01-29 10:00:00,47.71,47.74,47.64,47.68,108000.0,33.4814,33.5024,33.4323,33.4603,108000.0
2009-01-29 10:05:00,47.7,47.73,47.66,47.7,65300.0,33.4744,33.4954,33.4463,33.4744,65300.0
2009-01-29 10:10:00,47.71,47.87,47.62,47.85,83800.0,33.4814,33.5937,33.4182,33.5796,83800.0
2009-01-29 10:15:00,47.85,47.99,47.82,47.93,79200.0,33.5796,33.6779,33.5586,33.6358,79200.0
2009-01-29 10:20:00,47.94,47.94,47.69,47.75,59600.0,33.6428,33.6428,33.4674,33.5095,59600.0
2009-01-29 10:25:00,47.75,47.8,47.68,47.75,35800.0,33.5095,33.5446,33.4603,33.5095,35800.0
2009-01-29 10:30:00,47.73,47.75,47.62,47.68,47200.0,33.4954,33.5095,33.4182,33.4603,47200.0
2009-01-29 10:35:00,47.67,47.78,47.65,47.75,42800.0,33.4533,33.5305,33.4393,33.5095,42800.0
2009-01-29 10:40:00,47.76,47.77,47.69,47.74,35600.0,33.5165,33.5235,33.4674,33.5024,35600.0
2009-01-29 10:45:00,47.74,47.77,47.7,47.72,26000.0,33.5024,33.5235,33.4744,33.4884,26000.0
2009-01-29 10:50:00,47.72,47.86,47.71,47.82,40500.0,33.4884,33.5867,33.4814,33.5586,40500.0
2009-01-29 10:55:00,47.82,47.86,47.74,47.8,15200.0,33.5586,33.5867,33.5024,33.5446,15200.0
2009-01-29 11:00:00,47.8,47.88,47.77,47.81,36900.0,33.5446,33.6007,33.5235,33.5516,36900.0
2009-01-29 11:05:00,47.81,47.9,47.78,47.8,24300.0,33.5516,33.6147,33.5305,33.5446,24300.0
2009-01-29 11:10:00,47.79,47.95,47.79,47.95,53700.0,33.5375,33.6498,33.5375,33.6498,53700.0
2009-01-29 11:15:00,47.96,47.97,47.82,47.83,46900.0,33.6568,33.6639,33.5586,33.5656,46900.0
2009-01-29 11:20:00,47.82,47.87,47.75,47.81,45500.0,33.5586,33.5937,33.5095,33.5516,45500.0
2009-01-29 11:25:00,47.8,47.81,47.59,47.59,33500.0,33.5446,33.5516,33.3972,33.3972,33500.0
2009-01-29 11:30:00,47.59,47.61,47.52,47.55,30700.0,33.3972,33.4112,33.3481,33.3691,30700.0
2009-01-29 11:35:00,47.57,47.6,47.51,47.54,30300.0,33.3831,33.4042,33.341,33.3621,30300.0
2009-01-29 11:40:00,47.53,47.58,47.52,47.55,30400.0,33.3551,33.3902,33.3481,33.3691,30400.0
2009-01-29 11:45:00,47.54,47.58,47.49,47.54,51200.0,33.3621,33.3902,33.327,33.3621,51200.0
2009-01-29 11:50:00,47.54,47.54,47.45,47.49,59800.0,33.3621,33.3621,33.2989,33.327,59800.0
2009-01-29 11:55:00,47.48,47.5,47.41,47.41,49600.0,33.32,33.334,33.2709,33.2709,49600.0
2009-01-29 12:00:00,47.4,47.44,47.23,47.44,69400.0,33.2638,33.2919,33.1445,33.2919,69400.0
2009-01-29 12:05:00,47.44,47.47,47.33,47.34,41800.0,33.2919,33.313,33.2147,33.2217,41800.0
2009-01-29 12:10:00,47.34,47.41,47.34,47.38,44100.0,33.2217,33.2709,33.2217,33.2498,44100.0
2009-01-29 12:15:00,47.39,47.41,47.34,47.35,30500.0,33.2568,33.2709,33.2217,33.2288,30500.0
2009-01-29 12:20:00,47.34,47.36,47.3,47.34,21400.0,33.2217,33.2358,33.1937,33.2217,21400.0
2009-01-29 12:25:00,47.34,47.39,47.32,47.39,20300.0,33.2217,33.2568,33.2077,33.2568,20300.0
2009-01-29 12:30:00,47.38,47.41,47.33,47.41,18000.0,33.2498,33.2709,33.2147,33.2709,18000.0
2009-01-29 12:35:00,47.41,47.42,47.26,47.27,31200.0,33.2709,33.2779,33.1656,33.1726,31200.0
2009-01-29 12:40:00,47.26,47.32,47.22,47.26,48200.0,33.1656,33.2077,33.1375,33.1656,48200.0
2009-01-29 12:45:00,47.26,47.33,47.26,47.28,30500.0,33.1656,33.2147,33.1656,33.1796,30500.0
2009-01-29 12:50:00,47.29,47.29,47.13,47.13,24400.0,33.1866,33.1866,33.0744,33.0744,24400.0
2009-01-29 12:55:00,47.13,47.15,46.97,46.99,55100.0,33.0744,33.0884,32.9621,32.9761,55100.0
2009-01-29 13:00:00,46.99,47.01,46.84,46.89,68100.0,32.9761,32.9902,32.8709,32.9059,68100.0
2009-01-29 13:05:00,46.89,46.96,46.87,46.95,26100.0,32.9059,32.9551,32.8919,32.948,26100.0
2009-01-29 13:10:00,46.94,46.99,46.91,46.95,29100.0,32.941,32.9761,32.92,32.948,29100.0
2009-01-29 13:15:00,46.94,46.96,46.89,46.93,17400.0,32.941,32.9551,32.9059,32.934,17400.0
2009-01-29 13:20:00,46.92,46.93,46.87,46.89,20500.0,32.927,32.934,32.8919,32.9059,20500.0
2009-01-29 13:25:00,46.89,47.0,46.89,46.93,29000.0,32.9059,32.9831,32.9059,32.934,29000.0
2009-01-29 13:30:00,46.95,46.98,46.82,46.85,21800.0,32.948,32.9691,32.8568,32.8779,21800.0
2009-01-29 13:35:00,46.85,46.86,46.75,46.83,35200.0,32.8779,32.8849,32.8077,32.8638,35200.0
2009-01-29 13:40:00,46.83,46.93,46.82,46.85,35500.0,32.8638,32.934,32.8568,32.8779,35500.0
2009-01-29 13:45:00,46.85,46.88,46.77,46.77,30800.0,32.8779,32.8989,32.8217,32.8217,30800.0
2009-01-29 13:50:00,46.76,46.78,46.64,46.71,49200.0,32.8147,32.8287,32.7305,32.7796,49200.0
2009-01-29 13:55:00,46.7,46.7,46.62,46.67,56400.0,32.7726,32.7726,32.7165,32.7516,56400.0
2009-01-29 14:00:00,46.66,46.71,46.65,46.69,32600.0,32.7445,32.7796,32.7375,32.7656,32600.0
2009-01-29 14:05:00,46.69,46.81,46.68,46.75,37400.0,32.7656,32.8498,32.7586,32.8077,37400.0
2009-01-29 14:10:00,46.75,46.78,46.68,46.77,34600.0,32.8077,32.8287,32.7586,32.8217,34600.0
2009-01-29 14:15:00,46.77,46.78,46.72,46.76,36200.0,32.8217,32.8287,32.7866,32.8147,36200.0
2009-01-29 14:20:00,46.76,46.77,46.65,46.69,52000.0,32.8147,32.8217,32.7375,32.7656,52000.0
2009-01-29 14:25:00,46.68,46.82,46.66,46.79,51600.0,32.7586,32.8568,32.7445,32.8358,51600.0
2009-01-29 14:30:00,46.79,46.81,46.74,46.78,36200.0,32.8358,32.8498,32.8007,32.8287,36200.0
2009-01-29 14:35:00,46.78,46.79,46.68,46.73,48600.0,32.8287,32.8358,32.7586,32.7937,48600.0
2009-01-29 14:40:00,46.72,46.89,46.72,46.8,51700.0,32.7866,32.9059,32.7866,32.8428,51700.0
2009-01-29 14:45:00,46.79,46.8,46.72,46.75,37500.0,32.8358,32.8428,32.7866,32.8077,37500.0
2009-01-29 14:50:00,46.74,46.83,46.73,46.82,43700.0,32.8007,32.8638,32.7937,32.8568,43700.0
2009-01-29 14:55:00,46.82,46.86,46.65,46.7,75300.0,32.8568,32.8849,32.7375,32.7726,75300.0
2009-01-29 15:00:00,46.71,46.87,46.7,46.79,95000.0,32.7796,32.8919,32.7726,32.8358,95000.0
2009-01-29 15:05:00,46.8,46.81,46.73,46.76,51200.0,32.8428,32.8498,32.7937,32.8147,51200.0
2009-01-29 15:10:00,46.76,46.8,46.66,46.68,61100.0,32.8147,32.8428,32.7445,32.7586,61100.0
2009-01-29 15:15:00,46.69,46.75,46.64,46.71,55700.0,32.7656,32.8077,32.7305,32.7796,55700.0
2009-01-29 15:20:00,46.71,46.72,46.55,46.57,63500.0,32.7796,32.7866,32.6673,32.6814,63500.0
2009-01-29 15:25:00,46.56,46.68,46.55,46.67,52700.0,32.6744,32.7586,32.6673,32.7516,52700.0
2009-01-29 15:30:00,46.67,46.67,46.4,46.41,102400.0,32.7516,32.7516,32.5621,32.5691,102400.0
2009-01-29 15:35:00,46.41,46.54,46.38,46.45,94800.0,32.5691,32.6603,32.548,32.5972,94800.0
2009-01-29 15:40:00,46.44,46.61,46.43,46.45,93400.0,32.5901,32.7094,32.5831,32.5972,93400.0
2009-01-29 15:45:00,46.43,46.47,46.34,46.4,128900.0,32.5831,32.6112,32.52,32.5621,128900.0
2009-01-29 15:50:00,46.41,46.51,46.41,46.49,153300.0,32.5691,32.6393,32.5691,32.6252,153300.0
2009-01-29 15:55:00,46.48,46.52,46.41,46.44,151400.0,32.6182,32.6463,32.5691,32.5901,151400.0
2009-01-30 09:30:00,46.48,46.66,46.42,46.5,67400.0,32.6182,32.7445,32.5761,32.6323,67400.0
2009-01-30 09:35:00,46.51,46.51,46.37,46.44,37900.0,32.6393,32.6393,32.541,32.5901,37900.0
2009-01-30 09:40:00,46.43,46.45,46.15,46.25,60700.0,32.5831,32.5972,32.3866,32.4568,60700.0
2009-01-30 09:45:00,46.24,46.24,45.97,46.02,69900.0,32.4498,32.4498,32.2603,32.2954,69900.0
2009-01-30 09:50:00,46.02,46.15,45.98,45.99,62800.0,32.2954,32.3866,32.2673,32.2743,62800.0
2009-01-30 09:55:00,46.0,46.01,45.7,45.7,111300.0,32.2814,32.2884,32.0708,32.0708,111300.0
2009-01-30 10:00:00,45.69,45.8,45.69,45.75,61800.0,32.0638,32.141,32.0638,32.1059,61800.0
2009-01-30 10:05:00,45.78,45.84,45.75,45.8,85000.0,32.127,32.1691,32.1059,32.141,85000.0
2009-01-30 10:10:00,45.81,45.91,45.79,45.86,55100.0,32.148,32.2182,32.134,32.1831,55100.0
2009-01-30 10:15:00,45.86,45.94,45.75,45.78,72600.0,32.1831,32.2393,32.1059,32.127,72600.0
2009-01-30 10:20:00,45.77,45.79,45.68,45.72,49200.0,32.12,32.134,32.0568,32.0849,49200.0
2009-01-30 10:25:00,45.7,45.71,45.59,45.59,99000.0,32.0708,32.0779,31.9936,31.9936,99000.0
2009-01-30 10:30:00,45.59,45.6,45.44,45.54,94500.0,31.9936,32.0007,31.8884,31.9586,94500.0
2009-01-30 10:35:00,45.54,45.58,45.47,45.5,63100.0,31.9586,31.9866,31.9094,31.9305,63100.0
2009-01-30 10:40:00,45.5,45.52,45.47,45.5,48400.0,31.9305,31.9445,31.9094,31.9305,48400.0
2009-01-30 10:45:00,45.51,45.54,45.42,45.43,62800.0,31.9375,31.9586,31.8743,31.8814,62800.0
2009-01-30 10:50:00,45.43,45.44,45.33,45.4,52900.0,31.8814,31.8884,31.8112,31.8603,52900.0
2009-01-30 10:55:00,45.38,45.45,45.38,45.43,20000.0,31.8463,31.8954,31.8463,31.8814,20000.0
2009-01-30 11:00:00,45.43,45.52,45.42,45.42,155200.0,31.8814,31.9445,31.8743,31.8743,155200.0
2009-01-30 11:05:00,45.42,45.45,45.39,45.42,37500.0,31.8743,31.8954,31.8533,31.8743,37500.0
2009-01-30 11:10:00,45.41,45.42,45.35,45.37,58500.0,31.8673,31.8743,31.8252,31.8393,58500.0
2009-01-30 11:15:00,45.36,45.39,45.25,45.25,83800.0,31.8322,31.8533,31.755,31.755,83800.0
2009-01-30 11:20:00,45.25,45.27,45.18,45.18,77900.0,31.755,31.7691,31.7059,31.7059,77900.0
2009-01-30 11:25:00,45.18,45.22,45.1,45.19,146200.0,31.7059,31.734,31.6498,31.7129,146200.0
2009-01-30 11:30:00,45.18,45.23,45.1,45.23,123400.0,31.7059,31.741,31.6498,31.741,123400.0
2009-01-30 11:35:00,45.23,45.27,45.19,45.23,91200.0,31.741,31.7691,31.7129,31.741,91200.0
2009-01-30 11:40:00,45.23,45.35,45.21,45.3,97600.0,31.741,31.8252,31.727,31.7901,97600.0
2009-01-30 11:45:00,45.3,45.35,45.27,45.34,33200.0,31.7901,31.8252,31.7691,31.8182,33200.0
2009-01-30 11:50:00,45.34,45.41,45.33,45.4,19300.0,31.8182,31.8673,31.8112,31.8603,19300.0
2009-01-30 11:55:00,45.41,45.54,45.4,45.51,58100.0,31.8673,31.9586,31.8603,31.9375,58100.0
2009-01-30 12:00:00,45.52,45.54,45.5,45.51,84500.0,31.9445,31.9586,31.9305,31.9375,84500.0
2009-01-30 12:05:00,45.5,45.59,45.5,45.57,52900.0,31.9305,31.9936,31.9305,31.9796,52900.0
2009-01-30 12:10:00,45.57,45.7,45.57,45.7,56700.0,31.9796,32.0708,31.9796,32.0708,56700.0
2009-01-30 12:15:00,45.69,45.75,45.67,45.72,55700.0,32.0638,32.1059,32.0498,32.0849,55700.0
2009-01-30 12:20:00,45.73,45.73,45.66,45.69,38000.0,32.0919,32.0919,32.0428,32.0638,38000.0
2009-01-30 12:25:00,45.69,45.72,45.69,45.71,29700.0,32.0638,32.0849,32.0638,32.0779,29700.0
2009-01-30 12:30:00,45.71,45.72,45.66,45.72,51000.0,32.0779,32.0849,32.0428,32.0849,51000.0
2009-01-30 12:35:00,45.71,45.75,45.71,45.72,27200.0,32.0779,32.1059,32.0779,32.0849,27200.0
2009-01-30 12:40:00,45.73,45.77,45.72,45.76,31100.0,32.0919,32.12,32.0849,32.1129,31100.0
2009-01-30 12:45:00,45.76,45.88,45.75,45.86,57600.0,32.1129,32.1972,32.1059,32.1831,57600.0
2009-01-30 12:50:00,45.86,45.87,45.8,45.84,34100.0,32.1831,32.1901,32.141,32.1691,34100.0
2009-01-30 12:55:00,45.83,45.84,45.8,45.81,45700.0,32.1621,32.1691,32.141,32.148,45700.0
2009-01-30 13:00:00,45.81,45.83,45.73,45.83,35700.0,32.148,32.1621,32.0919,32.1621,35700.0
2009-01-30 13:05:00,45.84,45.97,45.83,45.86,60800.0,32.1691,32.2603,32.1621,32.1831,60800.0
2009-01-30 13:10:00,45.85,45.9,45.83,45.89,29600.0,32.1761,32.2112,32.1621,32.2042,29600.0
2009-01-30 13:15:00,45.88,45.88,45.76,45.8,25700.0,32.1972,32.1972,32.1129,32.141,25700.0
2009-01-30 13:20:00,45.8,45.86,45.8,45.82,26700.0,32.141,32.1831,32.141,32.155,26700.0
2009-01-30 13:25:00,45.82,45.83,45.6,45.68,63300.0,32.155,32.1621,32.0007,32.0568,63300.0
2009-01-30 13:30:00,45.68,45.68,45.5,45.52,58800.0,32.0568,32.0568,31.9305,31.9445,58800.0
2009-01-30 13:35:00,45.53,45.62,45.4,45.47,92800.0,31.9515,32.0147,31.8603,31.9094,92800.0
2009-01-30 13:40:00,45.45,45.48,45.33,45.4,56900.0,31.8954,31.9164,31.8112,31.8603,56900.0
2009-01-30 13:45:00,45.41,45.5,45.34,45.5,73700.0,31.8673,31.9305,31.8182,31.9305,73700.0
2009-01-30 13:50:00,45.51,45.53,45.38,45.38,70500.0,31.9375,31.9515,31.8463,31.8463,70500.0
2009-01-30 13:55:00,45.39,45.51,45.35,45.45,61900.0,31.8533,31.9375,31.8252,31.8954,61900.0
2009-01-30 14:00:00,45.45,45.51,45.4,45.47,48600.0,31.8954,31.9375,31.8603,31.9094,48600.0
2009-01-30 14:05:00,45.47,45.53,45.36,45.37,84200.0,31.9094,31.9515,31.8322,31.8393,84200.0
2009-01-30 14:10:00,45.38,45.44,45.31,45.38,92800.0,31.8463,31.8884,31.7971,31.8463,92800.0
2009-01-30 14:15:00,45.39,45.41,45.32,45.36,65300.0,31.8533,31.8673,31.8042,31.8322,65300.0
2009-01-30 14:20:00,45.37,45.38,45.26,45.35,86200.0,31.8393,31.8463,31.7621,31.8252,86200.0
2009-01-30 14:25:00,45.35,45.5,45.34,45.43,91000.0,31.8252,31.9305,31.8182,31.8814,91000.0
2009-01-30 14:30:00,45.43,45.5,45.37,45.39,75800.0,31.8814,31.9305,31.8393,31.8533,75800.0
2009-01-30 14:35:00,45.4,45.46,45.37,45.4,64600.0,31.8603,31.9024,31.8393,31.8603,64600.0
2009-01-30 14:40:00,45.39,45.39,45.3,45.3,57100.0,31.8533,31.8533,31.7901,31.7901,57100.0
2009-01-30 14:45:00,45.3,45.31,45.22,45.24,54400.0,31.7901,31.7971,31.734,31.748,54400.0
2009-01-30 14:50:00,45.24,45.27,45.17,45.18,55400.0,31.748,31.7691,31.6989,31.7059,55400.0
2009-01-30 14:55:00,45.18,45.26,45.13,45.23,72600.0,31.7059,31.7621,31.6708,31.741,72600.0
2009-01-30 15:00:00,45.24,45.34,45.16,45.17,83400.0,31.748,31.8182,31.6919,31.6989,83400.0
2009-01-30 15:05:00,45.18,45.27,45.15,45.21,89700.0,31.7059,31.7691,31.6849,31.727,89700.0
2009-01-30 15:10:00,45.2,45.4,45.18,45.37,92400.0,31.72,31.8603,31.7059,31.8393,92400.0
2009-01-30 15:15:00,45.37,45.4,45.15,45.15,91500.0,31.8393,31.8603,31.6849,31.6849,91500.0
2009-01-30 15:20:00,45.15,45.18,45.06,45.09,105300.0,31.6849,31.7059,31.6217,31.6428,105300.0
2009-01-30 15:25:00,45.08,45.18,45.01,45.01,100000.0,31.6357,31.7059,31.5866,31.5866,100000.0
2009-01-30 15:30:00,45.01,45.04,44.86,44.93,163900.0,31.5866,31.6077,31.4814,31.5305,163900.0
2009-01-30 15:35:00,44.91,44.95,44.8,44.83,131900.0,31.5164,31.5445,31.4392,31.4603,131900.0
2009-01-30 15:40:00,44.82,45.01,44.8,44.85,220000.0,31.4533,31.5866,31.4392,31.4743,220000.0
2009-01-30 15:45:00,44.85,45.0,44.78,44.95,197400.0,31.4743,31.5796,31.4252,31.5445,197400.0
2009-01-30 15:50:00,44.95,45.11,44.95,45.03,214800.0,31.5445,31.6568,31.5445,31.6007,214800.0
2009-01-30 15:55:00,45.04,45.05,44.9,45.03,258100.0,31.6077,31.6147,31.5094,31.6007,258100.0
2009-02-02 09:30:00,44.78,44.99,44.65,44.92,74300.0,31.4252,31.5726,31.334,31.5235,74300.0
2009-02-02 09:35:00,44.9,45.21,44.86,45.16,74400.0,31.5094,31.727,31.4814,31.6919,74400.0
2009-02-02 09:40:00,45.16,45.19,44.79,44.93,93300.0,31.6919,31.7129,31.4322,31.5305,93300.0
2009-02-02 09:45:00,44.95,44.96,44.76,44.76,48300.0,31.5445,31.5515,31.4112,31.4112,48300.0
2009-02-02 09:50:00,44.77,44.95,44.72,44.87,47200.0,31.4182,31.5445,31.3831,31.4884,47200.0
2009-02-02 09:55:00,44.86,45.14,44.8,45.14,41600.0,31.4814,31.6778,31.4392,31.6778,41600.0
2009-02-02 10:00:00,45.17,45.39,45.16,45.23,70000.0,31.6989,31.8533,31.6919,31.741,70000.0
2009-02-02 10:05:00,45.24,45.38,45.19,45.34,58700.0,31.748,31.8463,31.7129,31.8182,58700.0
2009-02-02 10:10:00,45.34,45.37,45.27,45.37,56900.0,31.8182,31.8393,31.7691,31.8393,56900.0
2009-02-02 10:15:00,45.38,45.57,45.38,45.51,62700.0,31.8463,31.9796,31.8463,31.9375,62700.0
2009-02-02 10:20:00,45.52,45.67,45.47,45.62,68500.0,31.9445,32.0498,31.9094,32.0147,68500.0
2009-02-02 10:25:00,45.61,45.65,45.47,45.48,55200.0,32.0077,32.0357,31.9094,31.9164,55200.0
2009-02-02 10:30:00,45.5,45.52,45.25,45.29,34900.0,31.9305,31.9445,31.755,31.7831,34900.0
2009-02-02 10:35:00,45.3,45.42,45.28,45.42,49600.0,31.7901,31.8743,31.7761,31.8743,49600.0
2009-02-02 10:40:00,45.43,45.44,45.37,45.4,67500.0,31.8814,31.8884,31.8393,31.8603,67500.0
2009-02-02 10:45:00,45.4,45.46,45.39,45.46,49600.0,31.8603,31.9024,31.8533,31.9024,49600.0
2009-02-02 10:50:00,45.44,45.47,45.39,45.41,46300.0,31.8884,31.9094,31.8533,31.8673,46300.0
2009-02-02 10:55:00,45.4,45.49,45.4,45.47,45700.0,31.8603,31.9235,31.8603,31.9094,45700.0
2009-02-02 11:00:00,45.47,45.53,45.39,45.42,80600.0,31.9094,31.9515,31.8533,31.8743,80600.0
2009-02-02 11:05:00,45.42,45.47,45.39,45.43,61600.0,31.8743,31.9094,31.8533,31.8814,61600.0
2009-02-02 11:10:00,45.43,45.45,45.29,45.29,33800.0,31.8814,31.8954,31.7831,31.7831,33800.0
2009-02-02 11:15:00,45.28,45.47,45.28,45.42,46600.0,31.7761,31.9094,31.7761,31.8743,46600.0
2009-02-02 11:20:00,45.41,45.42,45.29,45.35,38300.0,31.8673,31.8743,31.7831,31.8252,38300.0
2009-02-02 11:25:00,45.34,45.36,45.28,45.36,25400.0,31.8182,31.8322,31.7761,31.8322,25400.0
2009-02-02 11:30:00,45.35,45.42,45.3,45.41,29900.0,31.8252,31.8743,31.7901,31.8673,29900.0
2009-02-02 11:35:00,45.39,45.45,45.33,45.35,18400.0,31.8533,31.8954,31.8112,31.8252,18400.0
2009-02-02 11:40:00,45.35,45.36,45.3,45.35,23100.0,31.8252,31.8322,31.7901,31.8252,23100.0
2009-02-02 11:45:00,45.35,45.44,45.33,45.39,14400.0,31.8252,31.8884,31.8112,31.8533,14400.0
2009-02-02 11:50:00,45.39,45.47,45.38,45.43,16200.0,31.8533,31.9094,31.8463,31.8814,16200.0
2009-02-02 11:55:00,45.41,45.45,45.37,45.4,16700.0,31.8673,31.8954,31.8393,31.8603,16700.0
2009-02-02 12:00:00,45.4,45.65,45.4,45.55,56000.0,31.8603,32.0357,31.8603,31.9656,56000.0
2009-02-02 12:05:00,45.55,45.57,45.46,45.54,35200.0,31.9656,31.9796,31.9024,31.9586,35200.0
2009-02-02 12:10:00,45.54,45.55,45.48,45.53,13300.0,31.9586,31.9656,31.9164,31.9515,13300.0
2009-02-02 12:15:00,45.53,45.6,45.5,45.55,18100.0,31.9515,32.0007,31.9305,31.9656,18100.0
2009-02-02 12:20:00,45.53,45.55,45.44,45.46,26600.0,31.9515,31.9656,31.8884,31.9024,26600.0
2009-02-02 12:25:00,45.45,45.5,45.43,45.46,32900.0,31.8954,31.9305,31.8814,31.9024,32900.0
2009-02-02 12:30:00,45.47,45.55,45.47,45.5,52300.0,31.9094,31.9656,31.9094,31.9305,52300.0
2009-02-02 12:35:00,45.5,45.61,45.48,45.61,41600.0,31.9305,32.0077,31.9164,32.0077,41600.0
2009-02-02 12:40:00,45.61,45.63,45.44,45.48,61900.0,32.0077,32.0217,31.8884,31.9164,61900.0
2009-02-02 12:45:00,45.5,45.57,45.41,45.42,43600.0,31.9305,31.9796,31.8673,31.8743,43600.0
2009-02-02 12:50:00,45.41,45.42,45.33,45.36,39300.0,31.8673,31.8743,31.8112,31.8322,39300.0
2009-02-02 12:55:00,45.38,45.46,45.37,45.37,28700.0,31.8463,31.9024,31.8393,31.8393,28700.0
2009-02-02 13:00:00,45.38,45.41,45.29,45.32,30500.0,31.8463,31.8673,31.7831,31.8042,30500.0
2009-02-02 13:05:00,45.31,45.31,45.09,45.11,44900.0,31.7971,31.7971,31.6428,31.6568,44900.0
2009-02-02 13:10:00,45.11,45.13,44.9,44.91,126000.0,31.6568,31.6708,31.5094,31.5164,126000.0
2009-02-02 13:15:00,44.89,44.95,44.86,44.89,59500.0,31.5024,31.5445,31.4814,31.5024,59500.0
2009-02-02 13:20:00,44.89,44.93,44.79,44.79,81200.0,31.5024,31.5305,31.4322,31.4322,81200.0
2009-02-02 13:25:00,44.8,44.89,44.79,44.8,37300.0,31.4392,31.5024,31.4322,31.4392,37300.0
2009-02-02 13:30:00,44.81,44.93,44.75,44.93,38300.0,31.4463,31.5305,31.4042,31.5305,38300.0
2009-02-02 13:35:00,44.92,45.06,44.92,45.06,59500.0,31.5235,31.6217,31.5235,31.6217,59500.0
2009-02-02 13:40:00,45.05,45.13,45.05,45.08,35200.0,31.6147,31.6708,31.6147,31.6357,35200.0
2009-02-02 13:45:00,45.1,45.13,45.02,45.06,49400.0,31.6498,31.6708,31.5936,31.6217,49400.0
2009-02-02 13:50:00,45.07,45.07,44.8,44.82,48700.0,31.6287,31.6287,31.4392,31.4533,48700.0
2009-02-02 13:55:00,44.82,44.82,44.66,44.76,44700.0,31.4533,31.4533,31.341,31.4112,44700.0
2009-02-02 14:00:00,44.78,44.82,44.69,44.77,25300.0,31.4252,31.4533,31.362,31.4182,25300.0
2009-02-02 14:05:00,44.76,44.86,44.73,44.73,37500.0,31.4112,31.4814,31.3901,31.3901,37500.0
2009-02-02 14:10:00,44.73,44.79,44.69,44.75,55000.0,31.3901,31.4322,31.362,31.4042,55000.0
2009-02-02 14:15:00,44.77,44.93,44.75,44.9,45400.0,31.4182,31.5305,31.4042,31.5094,45400.0
2009-02-02 14:20:00,44.9,44.94,44.78,44.79,24500.0,31.5094,31.5375,31.4252,31.4322,24500.0
2009-02-02 14:25:00,44.78,44.87,44.71,44.84,32400.0,31.4252,31.4884,31.3761,31.4673,32400.0
2009-02-02 14:30:00,44.84,44.87,44.75,44.76,29800.0,31.4673,31.4884,31.4042,31.4112,29800.0
2009-02-02 14:35:00,44.76,44.87,44.68,44.82,71800.0,31.4112,31.4884,31.355,31.4533,71800.0
2009-02-02 14:40:00,44.82,44.88,44.8,44.84,50900.0,31.4533,31.4954,31.4392,31.4673,50900.0
2009-02-02 14:45:00,44.84,44.84,44.64,44.68,38100.0,31.4673,31.4673,31.327,31.355,38100.0
2009-02-02 14:50:00,44.68,44.73,44.6,44.7,34200.0,31.355,31.3901,31.2989,31.3691,34200.0
2009-02-02 14:55:00,44.71,44.74,44.62,44.64,51000.0,31.3761,31.3971,31.3129,31.327,51000.0
2009-02-02 15:00:00,44.61,44.72,44.53,44.72,90700.0,31.3059,31.3831,31.2498,31.3831,90700.0
2009-02-02 15:05:00,44.72,44.75,44.65,44.73,98100.0,31.3831,31.4042,31.334,31.3901,98100.0
2009-02-02 15:10:00,44.72,44.87,44.64,44.84,76100.0,31.3831,31.4884,31.327,31.4673,76100.0
2009-02-02 15:15:00,44.85,44.99,44.83,44.96,64200.0,31.4743,31.5726,31.4603,31.5515,64200.0
2009-02-02 15:20:00,44.97,45.05,44.94,44.95,50100.0,31.5585,31.6147,31.5375,31.5445,50100.0
2009-02-02 15:25:00,44.94,45.05,44.92,45.04,34900.0,31.5375,31.6147,31.5235,31.6077,34900.0
2009-02-02 15:30:00,45.06,45.18,45.06,45.14,62300.0,31.6217,31.7059,31.6217,31.6778,62300.0
2009-02-02 15:35:00,45.16,45.22,45.08,45.13,65900.0,31.6919,31.734,31.6357,31.6708,65900.0
2009-02-02 15:40:00,45.13,45.36,45.13,45.24,125800.0,31.6708,31.8322,31.6708,31.748,125800.0
2009-02-02 15:45:00,45.24,45.36,45.23,45.26,129800.0,31.748,31.8322,31.741,31.7621,129800.0
2009-02-02 15:50:00,45.27,45.41,45.17,45.39,345900.0,31.7691,31.8673,31.6989,31.8533,345900.0
2009-02-02 15:55:00,45.39,45.4,45.24,45.3,260900.0,31.8533,31.8603,31.748,31.7901,260900.0
2009-02-03 09:30:00,45.47,45.96,45.45,45.66,93900.0,31.9094,32.2533,31.8954,32.0428,93900.0
2009-02-03 09:35:00,45.65,45.87,45.63,45.75,83100.0,32.0357,32.1901,32.0217,32.1059,83100.0
2009-02-03 09:40:00,45.78,45.81,45.27,45.31,84500.0,32.127,32.148,31.7691,31.7971,84500.0
2009-02-03 09:45:00,45.31,45.31,44.87,44.95,69400.0,31.7971,31.7971,31.4884,31.5445,69400.0
2009-02-03 09:50:00,44.95,45.17,44.95,45.12,52900.0,31.5445,31.6989,31.5445,31.6638,52900.0
2009-02-03 09:55:00,45.12,45.26,45.09,45.23,42100.0,31.6638,31.7621,31.6428,31.741,42100.0
2009-02-03 10:00:00,45.24,45.37,45.23,45.28,75100.0,31.748,31.8393,31.741,31.7761,75100.0
2009-02-03 10:05:00,45.28,45.49,45.27,45.44,56600.0,31.7761,31.9235,31.7691,31.8884,56600.0
2009-02-03 10:10:00,45.45,45.47,45.3,45.39,67400.0,31.8954,31.9094,31.7901,31.8533,67400.0
2009-02-03 10:15:00,45.39,45.58,45.38,45.39,69200.0,31.8533,31.9866,31.8463,31.8533,69200.0
2009-02-03 10:20:00,45.4,45.4,45.24,45.28,38800.0,31.8603,31.8603,31.748,31.7761,38800.0
2009-02-03 10:25:00,45.28,45.36,45.25,45.32,61800.0,31.7761,31.8322,31.755,31.8042,61800.0
2009-02-03 10:30:00,45.32,45.33,45.26,45.32,46600.0,31.8042,31.8112,31.7621,31.8042,46600.0
2009-02-03 10:35:00,45.32,45.45,45.32,45.37,49900.0,31.8042,31.8954,31.8042,31.8393,49900.0
2009-02-03 10:40:00,45.38,45.43,45.33,45.41,55300.0,31.8463,31.8814,31.8112,31.8673,55300.0
2009-02-03 10:45:00,45.41,45.58,45.41,45.48,92000.0,31.8673,31.9866,31.8673,31.9164,92000.0
2009-02-03 10:50:00,45.49,45.5,45.41,45.43,57000.0,31.9235,31.9305,31.8673,31.8814,57000.0
2009-02-03 10:55:00,45.43,45.45,45.39,45.42,60100.0,31.8814,31.8954,31.8533,31.8743,60100.0
2009-02-03 11:00:00,45.42,45.51,45.41,45.49,63600.0,31.8743,31.9375,31.8673,31.9235,63600.0
2009-02-03 11:05:00,45.49,45.77,45.48,45.74,105000.0,31.9235,32.12,31.9164,32.0989,105000.0
2009-02-03 11:10:00,45.75,45.93,45.73,45.89,77900.0,32.1059,32.2322,32.0919,32.2042,77900.0
2009-02-03 11:15:00,45.9,45.95,45.86,45.91,54500.0,32.2112,32.2463,32.1831,32.2182,54500.0
2009-02-03 11:20:00,45.9,45.98,45.89,45.94,53300.0,32.2112,32.2673,32.2042,32.2393,53300.0
2009-02-03 11:25:00,45.94,46.04,45.9,46.0,67900.0,32.2393,32.3094,32.2112,32.2814,67900.0
2009-02-03 11:30:00,46.01,46.03,45.94,46.01,71300.0,32.2884,32.3024,32.2393,32.2884,71300.0
2009-02-03 11:35:00,46.03,46.07,45.9,45.9,65200.0,32.3024,32.3305,32.2112,32.2112,65200.0
2009-02-03 11:40:00,45.9,45.92,45.84,45.92,23600.0,32.2112,32.2252,32.1691,32.2252,23600.0
2009-02-03 11:45:00,45.91,45.92,45.86,45.9,16600.0,32.2182,32.2252,32.1831,32.2112,16600.0
2009-02-03 11:50:00,45.88,45.88,45.79,45.84,14300.0,32.1972,32.1972,32.134,32.1691,14300.0
2009-02-03 11:55:00,45.83,45.85,45.72,45.74,22600.0,32.1621,32.1761,32.0849,32.0989,22600.0
2009-02-03 12:00:00,45.76,45.82,45.74,45.79,27400.0,32.1129,32.155,32.0989,32.134,27400.0
2009-02-03 12:05:00,45.79,45.81,45.7,45.71,42100.0,32.134,32.148,32.0708,32.0779,42100.0
2009-02-03 12:10:00,45.71,45.74,45.65,45.74,58200.0,32.0779,32.0989,32.0357,32.0989,58200.0
2009-02-03 12:15:00,45.74,45.89,45.7,45.74,60500.0,32.0989,32.2042,32.0708,32.0989,60500.0
2009-02-03 12:20:00,45.74,45.79,45.68,45.71,22300.0,32.0989,32.134,32.0568,32.0779,22300.0
2009-02-03 12:25:00,45.71,45.79,45.71,45.74,25100.0,32.0779,32.134,32.0779,32.0989,25100.0
2009-02-03 12:30:00,45.75,45.86,45.74,45.85,21000.0,32.1059,32.1831,32.0989,32.1761,21000.0
2009-02-03 12:35:00,45.84,45.84,45.75,45.78,23000.0,32.1691,32.1691,32.1059,32.127,23000.0
2009-02-03 12:40:00,45.79,45.86,45.76,45.83,24600.0,32.134,32.1831,32.1129,32.1621,24600.0
2009-02-03 12:45:00,45.83,45.85,45.74,45.75,28900.0,32.1621,32.1761,32.0989,32.1059,28900.0
2009-02-03 12:50:00,45.76,45.76,45.74,45.76,22800.0,32.1129,32.1129,32.0989,32.1129,22800.0
2009-02-03 12:55:00,45.75,45.77,45.59,45.59,53300.0,32.1059,32.12,31.9936,31.9936,53300.0
2009-02-03 13:00:00,45.59,45.59,45.5,45.52,34000.0,31.9936,31.9936,31.9305,31.9445,34000.0
2009-02-03 13:05:00,45.51,45.58,45.49,45.57,32200.0,31.9375,31.9866,31.9235,31.9796,32200.0
2009-02-03 13:10:00,45.56,45.6,45.54,45.57,26700.0,31.9726,32.0007,31.9586,31.9796,26700.0
2009-02-03 13:15:00,45.58,45.6,45.56,45.56,59600.0,31.9866,32.0007,31.9726,31.9726,59600.0
2009-02-03 13:20:00,45.56,45.57,45.51,45.54,30100.0,31.9726,31.9796,31.9375,31.9586,30100.0
2009-02-03 13:25:00,45.55,45.55,45.46,45.51,40300.0,31.9656,31.9656,31.9024,31.9375,40300.0
2009-02-03 13:30:00,45.51,45.57,45.49,45.57,40800.0,31.9375,31.9796,31.9235,31.9796,40800.0
2009-02-03 13:35:00,45.57,45.68,45.57,45.67,37400.0,31.9796,32.0568,31.9796,32.0498,37400.0
2009-02-03 13:40:00,45.66,45.73,45.62,45.67,28800.0,32.0428,32.0919,32.0147,32.0498,28800.0
2009-02-03 13:45:00,45.67,45.69,45.52,45.56,36800.0,32.0498,32.0638,31.9445,31.9726,36800.0
2009-02-03 13:50:00,45.55,45.57,45.46,45.56,31900.0,31.9656,31.9796,31.9024,31.9726,31900.0
2009-02-03 13:55:00,45.57,45.65,45.55,45.59,29100.0,31.9796,32.0357,31.9656,31.9936,29100.0
2009-02-03 14:00:00,45.59,45.66,45.54,45.54,34400.0,31.9936,32.0428,31.9586,31.9586,34400.0
2009-02-03 14:05:00,45.55,45.87,45.54,45.87,74200.0,31.9656,32.1901,31.9586,32.1901,74200.0
2009-02-03 14:10:00,45.87,45.93,45.81,45.93,110600.0,32.1901,32.2322,32.148,32.2322,110600.0
2009-02-03 14:15:00,45.93,46.0,45.9,45.91,41100.0,32.2322,32.2814,32.2112,32.2182,41100.0
2009-02-03 14:20:00,45.92,45.99,45.91,45.97,30500.0,32.2252,32.2743,32.2182,32.2603,30500.0
2009-02-03 14:25:00,45.98,46.06,45.84,45.85,86800.0,32.2673,32.3235,32.1691,32.1761,86800.0
2009-02-03 14:30:00,45.85,45.94,45.82,45.94,49200.0,32.1761,32.2393,32.155,32.2393,49200.0
2009-02-03 14:35:00,45.94,46.08,45.94,46.03,61000.0,32.2393,32.3375,32.2393,32.3024,61000.0
2009-02-03 14:40:00,46.03,46.16,46.03,46.09,96700.0,32.3024,32.3936,32.3024,32.3445,96700.0
2009-02-03 14:45:00,46.09,46.12,46.0,46.0,74000.0,32.3445,32.3656,32.2814,32.2814,74000.0
2009-02-03 14:50:00,46.0,46.07,45.96,45.96,49400.0,32.2814,32.3305,32.2533,32.2533,49400.0
2009-02-03 14:55:00,45.96,46.0,45.92,45.96,65300.0,32.2533,32.2814,32.2252,32.2533,65300.0
2009-02-03 15:00:00,45.96,46.02,45.88,45.91,88300.0,32.2533,32.2954,32.1972,32.2182,88300.0
2009-02-03 15:05:00,45.91,46.07,45.9,46.07,93600.0,32.2182,32.3305,32.2112,32.3305,93600.0
2009-02-03 15:10:00,46.07,46.13,46.06,46.11,92200.0,32.3305,32.3726,32.3235,32.3586,92200.0
2009-02-03 15:15:00,46.11,46.13,46.08,46.09,109800.0,32.3586,32.3726,32.3375,32.3445,109800.0
2009-02-03 15:20:00,46.1,46.16,46.05,46.13,136200.0,32.3515,32.3936,32.3165,32.3726,136200.0
2009-02-03 15:25:00,46.13,46.18,46.08,46.09,91900.0,32.3726,32.4077,32.3375,32.3445,91900.0
2009-02-03 15:30:00,46.09,46.17,46.05,46.07,145600.0,32.3445,32.4007,32.3165,32.3305,145600.0
2009-02-03 15:35:00,46.06,46.1,46.04,46.07,92600.0,32.3235,32.3515,32.3094,32.3305,92600.0
2009-02-03 15:40:00,46.07,46.1,45.99,46.05,124400.0,32.3305,32.3515,32.2743,32.3165,124400.0
2009-02-03 15:45:00,46.05,46.13,46.0,46.01,166600.0,32.3165,32.3726,32.2814,32.2884,166600.0
2009-02-03 15:50:00,46.01,46.18,46.01,46.1,175600.0,32.2884,32.4077,32.2884,32.3515,175600.0
2009-02-03 15:55:00,46.1,46.11,45.99,46.1,202300.0,32.3515,32.3586,32.2743,32.3515,202300.0
2009-02-04 09:30:00,42.68,42.8,42.27,42.8,996200.0,29.9515,30.0357,29.6638,30.0357,996200.0
2009-02-04 09:35:00,42.8,42.86,41.83,42.75,822400.0,30.0357,30.0778,29.355,30.0006,822400.0
2009-02-04 09:40:00,42.75,42.75,42.08,42.1,531400.0,30.0006,30.0006,29.5304,29.5445,531400.0
2009-02-04 09:45:00,42.1,42.61,42.01,42.58,358800.0,29.5445,29.9024,29.4813,29.8813,358800.0
2009-02-04 09:50:00,42.59,42.82,42.48,42.79,334400.0,29.8883,30.0497,29.8111,30.0287,334400.0
2009-02-04 09:55:00,42.79,42.79,42.5,42.51,172200.0,30.0287,30.0287,29.8252,29.8322,172200.0
2009-02-04 10:00:00,42.52,42.62,42.09,42.44,478400.0,29.8392,29.9094,29.5375,29.7831,478400.0
2009-02-04 10:05:00,42.44,42.76,42.39,42.75,326400.0,29.7831,30.0076,29.748,30.0006,326400.0
2009-02-04 10:10:00,42.74,43.1,42.63,42.63,501100.0,29.9936,30.2462,29.9164,29.9164,501100.0
2009-02-04 10:15:00,42.65,42.65,42.1,42.11,328100.0,29.9304,29.9304,29.5445,29.5515,328100.0
2009-02-04 10:20:00,42.12,42.22,42.0,42.22,345700.0,29.5585,29.6287,29.4743,29.6287,345700.0
2009-02-04 10:25:00,42.22,42.33,42.1,42.28,254500.0,29.6287,29.7059,29.5445,29.6708,254500.0
2009-02-04 10:30:00,42.28,42.5,42.19,42.19,313200.0,29.6708,29.8252,29.6076,29.6076,313200.0
2009-02-04 10:35:00,42.2,42.26,42.0,42.1,286200.0,29.6146,29.6568,29.4743,29.5445,286200.0
2009-02-04 10:40:00,42.11,42.29,42.09,42.21,156500.0,29.5515,29.6778,29.5375,29.6217,156500.0
2009-02-04 10:45:00,42.21,42.47,42.21,42.23,153900.0,29.6217,29.8041,29.6217,29.6357,153900.0
2009-02-04 10:50:00,42.22,42.38,42.21,42.32,139300.0,29.6287,29.741,29.6217,29.6989,139300.0
2009-02-04 10:55:00,42.32,42.48,42.31,42.37,197700.0,29.6989,29.8111,29.6918,29.7339,197700.0
2009-02-04 11:00:00,42.37,42.38,42.24,42.27,136000.0,29.7339,29.741,29.6427,29.6638,136000.0
2009-02-04 11:05:00,42.25,42.46,42.24,42.46,228100.0,29.6497,29.7971,29.6427,29.7971,228100.0
2009-02-04 11:10:00,42.46,43.12,42.39,42.95,584800.0,29.7971,30.2603,29.748,30.141,584800.0
2009-02-04 11:15:00,42.94,42.95,42.63,42.91,569100.0,30.134,30.141,29.9164,30.1129,569100.0
2009-02-04 11:20:00,42.89,43.29,42.84,43.12,812200.0,30.0989,30.3796,30.0638,30.2603,812200.0
2009-02-04 11:25:00,43.13,43.2,42.9,42.99,323600.0,30.2673,30.3164,30.1059,30.169,323600.0
2009-02-04 11:30:00,43.0,43.03,42.78,42.97,273200.0,30.1761,30.1971,30.0217,30.155,273200.0
2009-02-04 11:35:00,42.97,42.99,42.83,42.86,142000.0,30.155,30.169,30.0568,30.0778,142000.0
2009-02-04 11:40:00,42.85,42.95,42.81,42.92,105800.0,30.0708,30.141,30.0427,30.1199,105800.0
2009-02-04 11:45:00,42.92,43.0,42.91,42.96,131600.0,30.1199,30.1761,30.1129,30.148,131600.0
2009-02-04 11:50:00,42.96,43.02,42.9,43.02,162200.0,30.148,30.1901,30.1059,30.1901,162200.0
2009-02-04 11:55:00,43.02,43.18,43.01,43.13,205200.0,30.1901,30.3024,30.1831,30.2673,205200.0
2009-02-04 12:00:00,43.13,43.38,43.12,43.36,257700.0,30.2673,30.4427,30.2603,30.4287,257700.0
2009-02-04 12:05:00,43.35,43.5,43.35,43.47,281900.0,30.4217,30.5269,30.4217,30.5059,281900.0
2009-02-04 12:10:00,43.47,43.5,43.35,43.42,197600.0,30.5059,30.5269,30.4217,30.4708,197600.0
2009-02-04 12:15:00,43.42,43.42,43.35,43.39,127400.0,30.4708,30.4708,30.4217,30.4498,127400.0
2009-02-04 12:20:00,43.39,43.4,43.18,43.25,214400.0,30.4498,30.4568,30.3024,30.3515,214400.0
2009-02-04 12:25:00,43.27,43.41,43.25,43.25,72500.0,30.3655,30.4638,30.3515,30.3515,72500.0
2009-02-04 12:30:00,43.25,43.29,43.17,43.29,68900.0,30.3515,30.3796,30.2954,30.3796,68900.0
2009-02-04 12:35:00,43.28,43.29,43.23,43.24,92900.0,30.3726,30.3796,30.3375,30.3445,92900.0
2009-02-04 12:40:00,43.24,43.28,43.23,43.27,69000.0,30.3445,30.3726,30.3375,30.3655,69000.0
2009-02-04 12:45:00,43.26,43.38,43.25,43.28,98300.0,30.3585,30.4427,30.3515,30.3726,98300.0
2009-02-04 12:50:00,43.27,43.31,43.12,43.15,135200.0,30.3655,30.3936,30.2603,30.2813,135200.0
2009-02-04 12:55:00,43.15,43.19,43.09,43.09,114200.0,30.2813,30.3094,30.2392,30.2392,114200.0
2009-02-04 13:00:00,43.09,43.1,42.91,43.0,164200.0,30.2392,30.2462,30.1129,30.1761,164200.0
2009-02-04 13:05:00,43.01,43.07,42.97,43.07,75400.0,30.1831,30.2252,30.155,30.2252,75400.0
2009-02-04 13:10:00,43.05,43.06,43.0,43.02,99400.0,30.2111,30.2182,30.1761,30.1901,99400.0
2009-02-04 13:15:00,43.02,43.03,43.0,43.0,71400.0,30.1901,30.1971,30.1761,30.1761,71400.0
2009-02-04 13:20:00,43.0,43.09,43.0,43.09,62900.0,30.1761,30.2392,30.1761,30.2392,62900.0
2009-02-04 13:25:00,43.08,43.26,43.07,43.24,124100.0,30.2322,30.3585,30.2252,30.3445,124100.0
2009-02-04 13:30:00,43.23,43.4,43.17,43.25,163600.0,30.3375,30.4568,30.2954,30.3515,163600.0
2009-02-04 13:35:00,43.25,43.25,43.08,43.11,101300.0,30.3515,30.3515,30.2322,30.2533,101300.0
2009-02-04 13:40:00,43.11,43.18,43.09,43.15,135200.0,30.2533,30.3024,30.2392,30.2813,135200.0
2009-02-04 13:45:00,43.15,43.15,43.07,43.1,108400.0,30.2813,30.2813,30.2252,30.2462,108400.0
2009-02-04 13:50:00,43.09,43.22,43.07,43.19,224300.0,30.2392,30.3304,30.2252,30.3094,224300.0
2009-02-04 13:55:00,43.18,43.26,43.14,43.23,176800.0,30.3024,30.3585,30.2743,30.3375,176800.0
2009-02-04 14:00:00,43.24,43.24,43.17,43.17,111300.0,30.3445,30.3445,30.2954,30.2954,111300.0
2009-02-04 14:05:00,43.17,43.18,42.99,43.0,147200.0,30.2954,30.3024,30.169,30.1761,147200.0
2009-02-04 14:10:00,43.0,43.1,42.99,43.1,169400.0,30.1761,30.2462,30.169,30.2462,169400.0
2009-02-04 14:15:00,43.08,43.12,43.0,43.01,66700.0,30.2322,30.2603,30.1761,30.1831,66700.0
2009-02-04 14:20:00,43.01,43.03,42.94,42.98,180900.0,30.1831,30.1971,30.134,30.162,180900.0
2009-02-04 14:25:00,42.97,43.02,42.95,43.01,125800.0,30.155,30.1901,30.141,30.1831,125800.0
2009-02-04 14:30:00,43.01,43.03,42.98,43.0,106200.0,30.1831,30.1971,30.162,30.1761,106200.0
2009-02-04 14:35:00,43.01,43.1,43.0,43.1,122500.0,30.1831,30.2462,30.1761,30.2462,122500.0
2009-02-04 14:40:00,43.1,43.14,43.01,43.04,121400.0,30.2462,30.2743,30.1831,30.2041,121400.0
2009-02-04 14:45:00,43.04,43.04,42.99,43.02,165800.0,30.2041,30.2041,30.169,30.1901,165800.0
2009-02-04 14:50:00,43.01,43.1,42.93,42.99,153100.0,30.1831,30.2462,30.1269,30.169,153100.0
2009-02-04 14:55:00,42.99,43.18,42.96,43.08,278400.0,30.169,30.3024,30.148,30.2322,278400.0
2009-02-04 15:00:00,43.08,43.1,42.96,43.1,202000.0,30.2322,30.2462,30.148,30.2462,202000.0
2009-02-04 15:05:00,43.1,43.11,43.04,43.08,166000.0,30.2462,30.2533,30.2041,30.2322,166000.0
2009-02-04 15:10:00,43.09,43.1,43.04,43.05,145100.0,30.2392,30.2462,30.2041,30.2111,145100.0
2009-02-04 15:15:00,43.04,43.12,43.04,43.08,138200.0,30.2041,30.2603,30.2041,30.2322,138200.0
2009-02-04 15:20:00,43.08,43.1,43.02,43.05,224400.0,30.2322,30.2462,30.1901,30.2111,224400.0
2009-02-04 15:25:00,43.05,43.1,43.01,43.03,270700.0,30.2111,30.2462,30.1831,30.1971,270700.0
2009-02-04 15:30:00,43.03,43.03,42.96,42.99,271400.0,30.1971,30.1971,30.148,30.169,271400.0
2009-02-04 15:35:00,42.99,43.03,42.84,43.01,375300.0,30.169,30.1971,30.0638,30.1831,375300.0
2009-02-04 15:40:00,43.02,43.09,42.99,43.01,191900.0,30.1901,30.2392,30.169,30.1831,191900.0
2009-02-04 15:45:00,43.0,43.01,42.96,43.0,301200.0,30.1761,30.1831,30.148,30.1761,301200.0
2009-02-04 15:50:00,43.0,43.01,42.93,42.99,332000.0,30.1761,30.1831,30.1269,30.169,332000.0
2009-02-04 15:55:00,42.99,43.03,42.94,43.0,482700.0,30.169,30.1971,30.134,30.1761,482700.0
2009-02-05 09:30:00,42.85,43.19,42.61,43.12,138800.0,30.0708,30.3094,29.9024,30.2603,138800.0
2009-02-05 09:35:00,43.09,43.11,42.96,43.04,118100.0,30.2392,30.2533,30.148,30.2041,118100.0
2009-02-05 09:40:00,43.02,43.05,42.87,42.89,96900.0,30.1901,30.2111,30.0848,30.0989,96900.0
2009-02-05 09:45:00,42.89,43.0,42.74,42.91,214200.0,30.0989,30.1761,29.9936,30.1129,214200.0
2009-02-05 09:50:00,42.9,42.9,42.51,42.52,152600.0,30.1059,30.1059,29.8322,29.8392,152600.0
2009-02-05 09:55:00,42.52,42.52,42.42,42.46,136300.0,29.8392,29.8392,29.769,29.7971,136300.0
2009-02-05 10:00:00,42.46,42.6,42.41,42.57,152300.0,29.7971,29.8954,29.762,29.8743,152300.0
2009-02-05 10:05:00,42.57,42.62,42.5,42.52,63200.0,29.8743,29.9094,29.8252,29.8392,63200.0
2009-02-05 10:10:00,42.51,42.66,42.5,42.64,110100.0,29.8322,29.9375,29.8252,29.9234,110100.0
2009-02-05 10:15:00,42.66,42.73,42.52,42.57,111400.0,29.9375,29.9866,29.8392,29.8743,111400.0
2009-02-05 10:20:00,42.58,42.62,42.54,42.6,115000.0,29.8813,29.9094,29.8532,29.8954,115000.0
2009-02-05 10:25:00,42.6,42.65,42.59,42.62,162600.0,29.8954,29.9304,29.8883,29.9094,162600.0
2009-02-05 10:30:00,42.63,42.87,42.61,42.87,163600.0,29.9164,30.0848,29.9024,30.0848,163600.0
2009-02-05 10:35:00,42.87,42.93,42.77,42.81,112800.0,30.0848,30.1269,30.0147,30.0427,112800.0
2009-02-05 10:40:00,42.82,42.98,42.81,42.91,81500.0,30.0497,30.162,30.0427,30.1129,81500.0
2009-02-05 10:45:00,42.91,42.99,42.88,42.92,105300.0,30.1129,30.169,30.0918,30.1199,105300.0
2009-02-05 10:50:00,42.92,43.07,42.89,43.01,210700.0,30.1199,30.2252,30.0989,30.1831,210700.0
2009-02-05 10:55:00,43.02,43.19,42.97,42.99,185600.0,30.1901,30.3094,30.155,30.169,185600.0
2009-02-05 11:00:00,42.99,43.16,42.99,43.1,187500.0,30.169,30.2883,30.169,30.2462,187500.0
2009-02-05 11:05:00,43.1,43.14,42.99,43.06,137700.0,30.2462,30.2743,30.169,30.2182,137700.0
2009-02-05 11:10:00,43.05,43.06,42.9,42.95,127400.0,30.2111,30.2182,30.1059,30.141,127400.0
2009-02-05 11:15:00,42.96,43.03,42.95,42.97,127000.0,30.148,30.1971,30.141,30.155,127000.0
2009-02-05 11:20:00,42.96,43.01,42.94,43.0,131500.0,30.148,30.1831,30.134,30.1761,131500.0
2009-02-05 11:25:00,43.0,43.07,42.92,42.94,116000.0,30.1761,30.2252,30.1199,30.134,116000.0
2009-02-05 11:30:00,42.94,43.07,42.94,43.01,102000.0,30.134,30.2252,30.134,30.1831,102000.0
2009-02-05 11:35:00,43.02,43.06,42.98,42.99,80100.0,30.1901,30.2182,30.162,30.169,80100.0
2009-02-05 11:40:00,42.99,43.01,42.92,42.94,87800.0,30.169,30.1831,30.1199,30.134,87800.0
2009-02-05 11:45:00,42.94,43.0,42.94,42.97,85100.0,30.134,30.1761,30.134,30.155,85100.0
2009-02-05 11:50:00,42.97,43.0,42.89,42.89,67900.0,30.155,30.1761,30.0989,30.0989,67900.0
2009-02-05 11:55:00,42.88,42.94,42.84,42.92,90000.0,30.0918,30.134,30.0638,30.1199,90000.0
2009-02-05 12:00:00,42.92,43.1,42.92,43.09,182600.0,30.1199,30.2462,30.1199,30.2392,182600.0
2009-02-05 12:05:00,43.1,43.19,43.06,43.13,91900.0,30.2462,30.3094,30.2182,30.2673,91900.0
2009-02-05 12:10:00,43.13,43.2,43.1,43.15,72400.0,30.2673,30.3164,30.2462,30.2813,72400.0
2009-02-05 12:15:00,43.15,43.2,43.1,43.12,81800.0,30.2813,30.3164,30.2462,30.2603,81800.0
2009-02-05 12:20:00,43.14,43.22,43.13,43.2,53100.0,30.2743,30.3304,30.2673,30.3164,53100.0
2009-02-05 12:25:00,43.23,43.25,43.12,43.13,94700.0,30.3375,30.3515,30.2603,30.2673,94700.0
2009-02-05 12:30:00,43.12,43.27,43.12,43.13,83600.0,30.2603,30.3655,30.2603,30.2673,83600.0
2009-02-05 12:35:00,43.12,43.16,43.09,43.13,115300.0,30.2603,30.2883,30.2392,30.2673,115300.0
2009-02-05 12:40:00,43.12,43.25,43.11,43.24,50400.0,30.2603,30.3515,30.2533,30.3445,50400.0
2009-02-05 12:45:00,43.25,43.26,43.15,43.18,70400.0,30.3515,30.3585,30.2813,30.3024,70400.0
2009-02-05 12:50:00,43.18,43.21,43.1,43.21,126200.0,30.3024,30.3234,30.2462,30.3234,126200.0
2009-02-05 12:55:00,43.2,43.3,43.19,43.28,90100.0,30.3164,30.3866,30.3094,30.3726,90100.0
2009-02-05 13:00:00,43.29,43.3,43.19,43.22,83000.0,30.3796,30.3866,30.3094,30.3304,83000.0
2009-02-05 13:05:00,43.23,43.37,43.19,43.37,114900.0,30.3375,30.4357,30.3094,30.4357,114900.0
2009-02-05 13:10:00,43.37,43.4,43.23,43.33,100700.0,30.4357,30.4568,30.3375,30.4076,100700.0
2009-02-05 13:15:00,43.33,43.39,43.27,43.3,63800.0,30.4076,30.4498,30.3655,30.3866,63800.0
2009-02-05 13:20:00,43.29,43.32,43.24,43.3,68800.0,30.3796,30.4006,30.3445,30.3866,68800.0
2009-02-05 13:25:00,43.3,43.35,43.27,43.29,57400.0,30.3866,30.4217,30.3655,30.3796,57400.0
2009-02-05 13:30:00,43.29,43.38,43.28,43.28,47600.0,30.3796,30.4427,30.3726,30.3726,47600.0
2009-02-05 13:35:00,43.28,43.39,43.25,43.37,71000.0,30.3726,30.4498,30.3515,30.4357,71000.0
2009-02-05 13:40:00,43.37,43.59,43.32,43.57,113600.0,30.4357,30.5901,30.4006,30.5761,113600.0
2009-02-05 13:45:00,43.56,43.6,43.51,43.55,111800.0,30.5691,30.5971,30.534,30.562,111800.0
2009-02-05 13:50:00,43.54,43.55,43.42,43.46,59500.0,30.555,30.562,30.4708,30.4989,59500.0
2009-02-05 13:55:00,43.46,43.51,43.4,43.45,80000.0,30.4989,30.534,30.4568,30.4919,80000.0
2009-02-05 14:00:00,43.45,43.66,43.44,43.64,120400.0,30.4919,30.6392,30.4848,30.6252,120400.0
2009-02-05 14:05:00,43.65,43.77,43.64,43.7,120200.0,30.6322,30.7164,30.6252,30.6673,120200.0
2009-02-05 14:10:00,43.69,43.71,43.55,43.55,73900.0,30.6603,30.6743,30.562,30.562,73900.0
2009-02-05 14:15:00,43.55,43.6,43.45,43.56,83100.0,30.562,30.5971,30.4919,30.5691,83100.0
2009-02-05 14:20:00,43.54,43.61,43.46,43.46,107400.0,30.555,30.6041,30.4989,30.4989,107400.0
2009-02-05 14:25:00,43.45,43.56,43.41,43.55,118000.0,30.4919,30.5691,30.4638,30.562,118000.0
2009-02-05 14:30:00,43.54,43.57,43.45,43.56,133700.0,30.555,30.5761,30.4919,30.5691,133700.0
2009-02-05 14:35:00,43.56,43.69,43.5,43.64,148800.0,30.5691,30.6603,30.5269,30.6252,148800.0
2009-02-05 14:40:00,43.63,43.75,43.58,43.73,70000.0,30.6182,30.7024,30.5831,30.6884,70000.0
2009-02-05 14:45:00,43.73,43.75,43.54,43.55,84600.0,30.6884,30.7024,30.555,30.562,84600.0
2009-02-05 14:50:00,43.55,43.55,43.41,43.51,93600.0,30.562,30.562,30.4638,30.534,93600.0
2009-02-05 14:55:00,43.52,43.56,43.34,43.41,81000.0,30.541,30.5691,30.4147,30.4638,81000.0
2009-02-05 15:00:00,43.41,43.5,43.34,43.35,126500.0,30.4638,30.5269,30.4147,30.4217,126500.0
2009-02-05 15:05:00,43.33,43.52,43.3,43.5,158100.0,30.4076,30.541,30.3866,30.5269,158100.0
2009-02-05 15:10:00,43.5,43.52,43.44,43.5,157900.0,30.5269,30.541,30.4848,30.5269,157900.0
2009-02-05 15:15:00,43.51,43.56,43.47,43.52,89700.0,30.534,30.5691,30.5059,30.541,89700.0
2009-02-05 15:20:00,43.51,43.66,43.51,43.63,129200.0,30.534,30.6392,30.534,30.6182,129200.0
2009-02-05 15:25:00,43.63,43.88,43.63,43.86,183000.0,30.6182,30.7936,30.6182,30.7796,183000.0
2009-02-05 15:30:00,43.86,43.92,43.78,43.85,258300.0,30.7796,30.8217,30.7234,30.7726,258300.0
2009-02-05 15:35:00,43.84,43.86,43.73,43.76,167800.0,30.7655,30.7796,30.6884,30.7094,167800.0
2009-02-05 15:40:00,43.76,43.94,43.76,43.92,189600.0,30.7094,30.8357,30.7094,30.8217,189600.0
2009-02-05 15:45:00,43.93,43.95,43.83,43.91,262600.0,30.8287,30.8427,30.7585,30.8147,262600.0
2009-02-05 15:50:00,43.91,43.96,43.82,43.85,250900.0,30.8147,30.8498,30.7515,30.7726,250900.0
2009-02-05 15:55:00,43.86,43.89,43.78,43.83,296900.0,30.7796,30.8006,30.7234,30.7585,296900.0
2009-02-06 09:30:00,43.98,44.4,43.98,44.27,222300.0,30.8638,31.1585,30.8638,31.0673,222300.0
2009-02-06 09:35:00,44.25,44.88,44.24,44.75,288500.0,31.0533,31.4954,31.0463,31.4042,288500.0
2009-02-06 09:40:00,44.78,44.88,44.68,44.81,177800.0,31.4252,31.4954,31.355,31.4463,177800.0
2009-02-06 09:45:00,44.81,44.97,44.72,44.88,113900.0,31.4463,31.5585,31.3831,31.4954,113900.0
2009-02-06 09:50:00,44.88,45.01,44.87,44.98,168200.0,31.4954,31.5866,31.4884,31.5656,168200.0
2009-02-06 09:55:00,44.97,45.0,44.73,44.76,92700.0,31.5585,31.5796,31.3901,31.4112,92700.0
2009-02-06 10:00:00,44.75,44.96,44.68,44.76,126100.0,31.4042,31.5515,31.355,31.4112,126100.0
2009-02-06 10:05:00,44.77,44.83,44.65,44.71,68300.0,31.4182,31.4603,31.334,31.3761,68300.0
2009-02-06 10:10:00,44.71,44.99,44.7,44.95,68600.0,31.3761,31.5726,31.3691,31.5445,68600.0
2009-02-06 10:15:00,44.96,45.01,44.81,44.88,75700.0,31.5515,31.5866,31.4463,31.4954,75700.0
2009-02-06 10:20:00,44.87,45.04,44.83,44.83,68800.0,31.4884,31.6077,31.4603,31.4603,68800.0
2009-02-06 10:25:00,44.83,44.94,44.82,44.91,111100.0,31.4603,31.5375,31.4533,31.5164,111100.0
2009-02-06 10:30:00,44.91,44.96,44.84,44.96,60100.0,31.5164,31.5515,31.4673,31.5515,60100.0
2009-02-06 10:35:00,44.96,45.18,44.93,45.13,128600.0,31.5515,31.7059,31.5305,31.6708,128600.0
2009-02-06 10:40:00,45.12,45.17,44.96,45.05,128400.0,31.6638,31.6989,31.5515,31.6147,128400.0
2009-02-06 10:45:00,45.05,45.11,45.02,45.02,67800.0,31.6147,31.6568,31.5936,31.5936,67800.0
2009-02-06 10:50:00,45.03,45.13,44.94,45.11,71200.0,31.6007,31.6708,31.5375,31.6568,71200.0
2009-02-06 10:55:00,45.11,45.15,45.02,45.03,42100.0,31.6568,31.6849,31.5936,31.6007,42100.0
2009-02-06 11:00:00,45.04,45.15,45.02,45.13,48100.0,31.6077,31.6849,31.5936,31.6708,48100.0
2009-02-06 11:05:00,45.13,45.27,45.12,45.18,89900.0,31.6708,31.7691,31.6638,31.7059,89900.0
2009-02-06 11:10:00,45.18,45.36,45.18,45.36,164900.0,31.7059,31.8322,31.7059,31.8322,164900.0
2009-02-06 11:15:00,45.35,45.43,45.27,45.27,72000.0,31.8252,31.8814,31.7691,31.7691,72000.0
2009-02-06 11:20:00,45.27,45.27,45.1,45.14,153300.0,31.7691,31.7691,31.6498,31.6778,153300.0
2009-02-06 11:25:00,45.15,45.17,45.07,45.17,80200.0,31.6849,31.6989,31.6287,31.6989,80200.0
2009-02-06 11:30:00,45.17,45.21,45.11,45.12,71300.0,31.6989,31.727,31.6568,31.6638,71300.0
2009-02-06 11:35:00,45.12,45.17,45.1,45.16,29700.0,31.6638,31.6989,31.6498,31.6919,29700.0
2009-02-06 11:40:00,45.16,45.32,45.14,45.3,60200.0,31.6919,31.8042,31.6778,31.7901,60200.0
2009-02-06 11:45:00,45.3,45.38,45.24,45.25,43600.0,31.7901,31.8463,31.748,31.755,43600.0
2009-02-06 11:50:00,45.25,45.26,45.08,45.08,96500.0,31.755,31.7621,31.6357,31.6357,96500.0
2009-02-06 11:55:00,45.08,45.26,45.05,45.25,156900.0,31.6357,31.7621,31.6147,31.755,156900.0
2009-02-06 12:00:00,45.25,45.27,45.03,45.08,200900.0,31.755,31.7691,31.6007,31.6357,200900.0
2009-02-06 12:05:00,45.08,45.15,45.06,45.15,36600.0,31.6357,31.6849,31.6217,31.6849,36600.0
2009-02-06 12:10:00,45.16,45.16,45.04,45.06,45500.0,31.6919,31.6919,31.6077,31.6217,45500.0
2009-02-06 12:15:00,45.07,45.12,45.05,45.06,36000.0,31.6287,31.6638,31.6147,31.6217,36000.0
2009-02-06 12:20:00,45.06,45.13,45.0,45.11,86300.0,31.6217,31.6708,31.5796,31.6568,86300.0
2009-02-06 12:25:00,45.12,45.16,44.87,44.87,102700.0,31.6638,31.6919,31.4884,31.4884,102700.0
2009-02-06 12:30:00,44.87,44.97,44.81,44.97,116000.0,31.4884,31.5585,31.4463,31.5585,116000.0
2009-02-06 12:35:00,44.97,45.17,44.96,45.11,50300.0,31.5585,31.6989,31.5515,31.6568,50300.0
2009-02-06 12:40:00,45.12,45.24,45.11,45.17,29800.0,31.6638,31.748,31.6568,31.6989,29800.0
2009-02-06 12:45:00,45.17,45.18,45.07,45.09,38700.0,31.6989,31.7059,31.6287,31.6428,38700.0
2009-02-06 12:50:00,45.09,45.09,44.96,45.02,52700.0,31.6428,31.6428,31.5515,31.5936,52700.0
2009-02-06 12:55:00,45.01,45.04,44.98,45.04,31600.0,31.5866,31.6077,31.5656,31.6077,31600.0
2009-02-06 13:00:00,45.03,45.13,45.02,45.08,39100.0,31.6007,31.6708,31.5936,31.6357,39100.0
2009-02-06 13:05:00,45.08,45.3,45.08,45.3,69000.0,31.6357,31.7901,31.6357,31.7901,69000.0
2009-02-06 13:10:00,45.29,45.3,45.09,45.12,107900.0,31.7831,31.7901,31.6428,31.6638,107900.0
2009-02-06 13:15:00,45.13,45.32,45.12,45.3,49900.0,31.6708,31.8042,31.6638,31.7901,49900.0
2009-02-06 13:20:00,45.31,45.34,45.27,45.31,54400.0,31.7971,31.8182,31.7691,31.7971,54400.0
2009-02-06 13:25:00,45.31,45.36,45.25,45.29,38600.0,31.7971,31.8322,31.755,31.7831,38600.0
2009-02-06 13:30:00,45.27,45.36,45.26,45.3,52300.0,31.7691,31.8322,31.7621,31.7901,52300.0
2009-02-06 13:35:00,45.3,45.4,45.3,45.4,47200.0,31.7901,31.8603,31.7901,31.8603,47200.0
2009-02-06 13:40:00,45.4,45.41,45.31,45.39,60200.0,31.8603,31.8673,31.7971,31.8533,60200.0
2009-02-06 13:45:00,45.39,45.48,45.33,45.33,87100.0,31.8533,31.9164,31.8112,31.8112,87100.0
2009-02-06 13:50:00,45.33,45.35,45.28,45.35,34700.0,31.8112,31.8252,31.7761,31.8252,34700.0
2009-02-06 13:55:00,45.35,45.4,45.33,45.37,52600.0,31.8252,31.8603,31.8112,31.8393,52600.0
2009-02-06 14:00:00,45.38,45.38,45.23,45.24,98700.0,31.8463,31.8463,31.741,31.748,98700.0
2009-02-06 14:05:00,45.25,45.27,45.12,45.16,91000.0,31.755,31.7691,31.6638,31.6919,91000.0
2009-02-06 14:10:00,45.15,45.17,45.07,45.07,144000.0,31.6849,31.6989,31.6287,31.6287,144000.0
2009-02-06 14:15:00,45.07,45.26,45.06,45.08,109800.0,31.6287,31.7621,31.6217,31.6357,109800.0
2009-02-06 14:20:00,45.08,45.14,44.97,45.11,117700.0,31.6357,31.6778,31.5585,31.6568,117700.0
2009-02-06 14:25:00,45.12,45.19,45.1,45.17,56000.0,31.6638,31.7129,31.6498,31.6989,56000.0
2009-02-06 14:30:00,45.16,45.31,45.16,45.31,76900.0,31.6919,31.7971,31.6919,31.7971,76900.0
2009-02-06 14:35:00,45.31,45.36,45.17,45.19,75400.0,31.7971,31.8322,31.6989,31.7129,75400.0
2009-02-06 14:40:00,45.19,45.22,45.1,45.15,83100.0,31.7129,31.734,31.6498,31.6849,83100.0
2009-02-06 14:45:00,45.13,45.18,45.12,45.12,46500.0,31.6708,31.7059,31.6638,31.6638,46500.0
2009-02-06 14:50:00,45.13,45.15,45.08,45.1,106700.0,31.6708,31.6849,31.6357,31.6498,106700.0
2009-02-06 14:55:00,45.1,45.17,45.07,45.13,80800.0,31.6498,31.6989,31.6287,31.6708,80800.0
2009-02-06 15:00:00,45.13,45.13,44.97,44.97,76700.0,31.6708,31.6708,31.5585,31.5585,76700.0
2009-02-06 15:05:00,44.97,45.13,44.97,45.03,156800.0,31.5585,31.6708,31.5585,31.6007,156800.0
2009-02-06 15:10:00,45.03,45.08,44.96,45.07,154000.0,31.6007,31.6357,31.5515,31.6287,154000.0
2009-02-06 15:15:00,45.07,45.14,45.06,45.06,119500.0,31.6287,31.6778,31.6217,31.6217,119500.0
2009-02-06 15:20:00,45.06,45.21,45.04,45.15,137900.0,31.6217,31.727,31.6077,31.6849,137900.0
2009-02-06 15:25:00,45.15,45.17,45.05,45.09,178600.0,31.6849,31.6989,31.6147,31.6428,178600.0
2009-02-06 15:30:00,45.08,45.18,45.07,45.17,130300.0,31.6357,31.7059,31.6287,31.6989,130300.0
2009-02-06 15:35:00,45.15,45.19,45.1,45.14,112800.0,31.6849,31.7129,31.6498,31.6778,112800.0
2009-02-06 15:40:00,45.14,45.19,45.12,45.17,172100.0,31.6778,31.7129,31.6638,31.6989,172100.0
2009-02-06 15:45:00,45.16,45.24,45.15,45.21,215100.0,31.6919,31.748,31.6849,31.727,215100.0
2009-02-06 15:50:00,45.2,45.29,45.2,45.22,221800.0,31.72,31.7831,31.72,31.734,221800.0
2009-02-06 15:55:00,45.22,45.22,45.05,45.2,305500.0,31.734,31.734,31.6147,31.72,305500.0
2009-02-09 09:30:00,44.77,44.95,44.76,44.78,96800.0,31.4182,31.5445,31.4112,31.4252,96800.0
2009-02-09 09:35:00,44.79,44.89,44.6,44.88,50400.0,31.4322,31.5024,31.2989,31.4954,50400.0
2009-02-09 09:40:00,44.9,44.9,44.61,44.66,112700.0,31.5094,31.5094,31.3059,31.341,112700.0
2009-02-09 09:45:00,44.65,44.8,44.64,44.72,75200.0,31.334,31.4392,31.327,31.3831,75200.0
2009-02-09 09:50:00,44.73,44.85,44.66,44.85,59900.0,31.3901,31.4743,31.341,31.4743,59900.0
2009-02-09 09:55:00,44.84,44.84,44.69,44.72,76400.0,31.4673,31.4673,31.362,31.3831,76400.0
2009-02-09 10:00:00,44.72,44.72,44.6,44.65,103200.0,31.3831,31.3831,31.2989,31.334,103200.0
2009-02-09 10:05:00,44.65,44.77,44.57,44.75,146800.0,31.334,31.4182,31.2778,31.4042,146800.0
2009-02-09 10:10:00,44.76,44.8,44.71,44.77,62800.0,31.4112,31.4392,31.3761,31.4182,62800.0
2009-02-09 10:15:00,44.78,44.82,44.7,44.81,88500.0,31.4252,31.4533,31.3691,31.4463,88500.0
2009-02-09 10:20:00,44.82,44.9,44.75,44.77,128700.0,31.4533,31.5094,31.4042,31.4182,128700.0
2009-02-09 10:25:00,44.78,44.9,44.77,44.9,67300.0,31.4252,31.5094,31.4182,31.5094,67300.0
2009-02-09 10:30:00,44.9,45.06,44.89,45.0,61200.0,31.5094,31.6217,31.5024,31.5796,61200.0
2009-02-09 10:35:00,45.0,45.04,44.95,45.03,67700.0,31.5796,31.6077,31.5445,31.6007,67700.0
2009-02-09 10:40:00,45.03,45.18,45.0,45.03,55100.0,31.6007,31.7059,31.5796,31.6007,55100.0
2009-02-09 10:45:00,45.02,45.14,44.98,45.12,80700.0,31.5936,31.6778,31.5656,31.6638,80700.0
2009-02-09 10:50:00,45.12,45.16,45.09,45.1,15200.0,31.6638,31.6919,31.6428,31.6498,15200.0
2009-02-09 10:55:00,45.11,45.31,45.11,45.21,38600.0,31.6568,31.7971,31.6568,31.727,38600.0
2009-02-09 11:00:00,45.21,45.25,45.19,45.19,27200.0,31.727,31.755,31.7129,31.7129,27200.0
2009-02-09 11:05:00,45.19,45.2,45.14,45.19,45700.0,31.7129,31.72,31.6778,31.7129,45700.0
2009-02-09 11:10:00,45.19,45.23,45.14,45.17,40600.0,31.7129,31.741,31.6778,31.6989,40600.0
2009-02-09 11:15:00,45.16,45.18,45.09,45.11,41400.0,31.6919,31.7059,31.6428,31.6568,41400.0
2009-02-09 11:20:00,45.1,45.15,45.09,45.15,61600.0,31.6498,31.6849,31.6428,31.6849,61600.0
2009-02-09 11:25:00,45.15,45.21,45.13,45.15,50600.0,31.6849,31.727,31.6708,31.6849,50600.0
2009-02-09 11:30:00,45.15,45.25,45.09,45.22,58200.0,31.6849,31.755,31.6428,31.734,58200.0
2009-02-09 11:35:00,45.22,45.26,45.18,45.18,42200.0,31.734,31.7621,31.7059,31.7059,42200.0
2009-02-09 11:40:00,45.18,45.18,45.04,45.06,35500.0,31.7059,31.7059,31.6077,31.6217,35500.0
2009-02-09 11:45:00,45.06,45.08,44.99,45.03,71300.0,31.6217,31.6357,31.5726,31.6007,71300.0
2009-02-09 11:50:00,45.03,45.11,45.03,45.1,19100.0,31.6007,31.6568,31.6007,31.6498,19100.0
2009-02-09 11:55:00,45.1,45.16,45.1,45.15,19800.0,31.6498,31.6919,31.6498,31.6849,19800.0
2009-02-09 12:00:00,45.14,45.17,45.1,45.1,29500.0,31.6778,31.6989,31.6498,31.6498,29500.0
2009-02-09 12:05:00,45.1,45.11,45.04,45.1,32200.0,31.6498,31.6568,31.6077,31.6498,32200.0
2009-02-09 12:10:00,45.09,45.14,45.06,45.11,36900.0,31.6428,31.6778,31.6217,31.6568,36900.0
2009-02-09 12:15:00,45.11,45.17,45.11,45.15,66900.0,31.6568,31.6989,31.6568,31.6849,66900.0
2009-02-09 12:20:00,45.16,45.17,45.1,45.17,30700.0,31.6919,31.6989,31.6498,31.6989,30700.0
2009-02-09 12:25:00,45.18,45.29,45.16,45.2,56000.0,31.7059,31.7831,31.6919,31.72,56000.0
2009-02-09 12:30:00,45.21,45.27,45.2,45.27,22800.0,31.727,31.7691,31.72,31.7691,22800.0
2009-02-09 12:35:00,45.26,45.27,45.2,45.23,28300.0,31.7621,31.7691,31.72,31.741,28300.0
2009-02-09 12:40:00,45.23,45.25,45.2,45.2,18600.0,31.741,31.755,31.72,31.72,18600.0
2009-02-09 12:45:00,45.2,45.23,45.18,45.22,22800.0,31.72,31.741,31.7059,31.734,22800.0
2009-02-09 12:50:00,45.22,45.32,45.22,45.31,21700.0,31.734,31.8042,31.734,31.7971,21700.0
2009-02-09 12:55:00,45.32,45.34,45.15,45.32,35700.0,31.8042,31.8182,31.6849,31.8042,35700.0
2009-02-09 13:00:00,45.32,45.38,45.32,45.37,23000.0,31.8042,31.8463,31.8042,31.8393,23000.0
2009-02-09 13:05:00,45.37,45.4,45.34,45.39,27200.0,31.8393,31.8603,31.8182,31.8533,27200.0
2009-02-09 13:10:00,45.38,45.41,45.36,45.37,50700.0,31.8463,31.8673,31.8322,31.8393,50700.0
2009-02-09 13:15:00,45.37,45.4,45.33,45.34,52700.0,31.8393,31.8603,31.8112,31.8182,52700.0
2009-02-09 13:20:00,45.33,45.37,45.31,45.34,55300.0,31.8112,31.8393,31.7971,31.8182,55300.0
2009-02-09 13:25:00,45.32,45.33,45.29,45.29,54700.0,31.8042,31.8112,31.7831,31.7831,54700.0
2009-02-09 13:30:00,45.29,45.32,45.25,45.26,89000.0,31.7831,31.8042,31.755,31.7621,89000.0
2009-02-09 13:35:00,45.26,45.27,45.22,45.27,45500.0,31.7621,31.7691,31.734,31.7691,45500.0
2009-02-09 13:40:00,45.26,45.33,45.26,45.32,39100.0,31.7621,31.8112,31.7621,31.8042,39100.0
2009-02-09 13:45:00,45.32,45.33,45.28,45.29,70000.0,31.8042,31.8112,31.7761,31.7831,70000.0
2009-02-09 13:50:00,45.29,45.3,45.25,45.25,48300.0,31.7831,31.7901,31.755,31.755,48300.0
2009-02-09 13:55:00,45.26,45.31,45.23,45.3,32900.0,31.7621,31.7971,31.741,31.7901,32900.0
2009-02-09 14:00:00,45.31,45.35,45.28,45.29,53200.0,31.7971,31.8252,31.7761,31.7831,53200.0
2009-02-09 14:05:00,45.3,45.32,45.28,45.3,33400.0,31.7901,31.8042,31.7761,31.7901,33400.0
2009-02-09 14:10:00,45.3,45.31,45.15,45.24,145000.0,31.7901,31.7971,31.6849,31.748,145000.0
2009-02-09 14:15:00,45.23,45.25,45.2,45.23,64800.0,31.741,31.755,31.72,31.741,64800.0
2009-02-09 14:20:00,45.23,45.27,45.19,45.22,114500.0,31.741,31.7691,31.7129,31.734,114500.0
2009-02-09 14:25:00,45.22,45.23,45.15,45.16,113200.0,31.734,31.741,31.6849,31.6919,113200.0
2009-02-09 14:30:00,45.16,45.21,45.12,45.2,82300.0,31.6919,31.727,31.6638,31.72,82300.0
2009-02-09 14:35:00,45.2,45.22,45.15,45.22,116500.0,31.72,31.734,31.6849,31.734,116500.0
2009-02-09 14:40:00,45.22,45.23,45.17,45.17,94500.0,31.734,31.741,31.6989,31.6989,94500.0
2009-02-09 14:45:00,45.17,45.2,45.16,45.19,118900.0,31.6989,31.72,31.6919,31.7129,118900.0
2009-02-09 14:50:00,45.19,45.23,45.17,45.19,83500.0,31.7129,31.741,31.6989,31.7129,83500.0
2009-02-09 14:55:00,45.19,45.21,45.16,45.18,40500.0,31.7129,31.727,31.6919,31.7059,40500.0
2009-02-09 15:00:00,45.17,45.19,45.12,45.15,54300.0,31.6989,31.7129,31.6638,31.6849,54300.0
2009-02-09 15:05:00,45.15,45.22,45.15,45.19,44000.0,31.6849,31.734,31.6849,31.7129,44000.0
2009-02-09 15:10:00,45.2,45.23,45.14,45.23,105600.0,31.72,31.741,31.6778,31.741,105600.0
2009-02-09 15:15:00,45.24,45.24,45.18,45.18,48100.0,31.748,31.748,31.7059,31.7059,48100.0
2009-02-09 15:20:00,45.18,45.22,45.18,45.21,62700.0,31.7059,31.734,31.7059,31.727,62700.0
2009-02-09 15:25:00,45.22,45.37,45.22,45.35,73100.0,31.734,31.8393,31.734,31.8252,73100.0
2009-02-09 15:30:00,45.35,45.38,45.33,45.35,81500.0,31.8252,31.8463,31.8112,31.8252,81500.0
2009-02-09 15:35:00,45.36,45.37,45.28,45.29,90700.0,31.8322,31.8393,31.7761,31.7831,90700.0
2009-02-09 15:40:00,45.28,45.31,45.23,45.26,62800.0,31.7761,31.7971,31.741,31.7621,62800.0
2009-02-09 15:45:00,45.25,45.29,45.2,45.26,85100.0,31.755,31.7831,31.72,31.7621,85100.0
2009-02-09 15:50:00,45.26,45.29,45.25,45.25,121700.0,31.7621,31.7831,31.755,31.755,121700.0
2009-02-09 15:55:00,45.25,45.25,45.16,45.17,154400.0,31.755,31.755,31.6919,31.6989,154400.0
2009-02-10 09:30:00,44.88,45.15,44.8,45.08,43000.0,31.4954,31.6849,31.4392,31.6357,43000.0
2009-02-10 09:35:00,45.08,45.22,45.01,45.1,52600.0,31.6357,31.734,31.5866,31.6498,52600.0
2009-02-10 09:40:00,45.1,45.19,45.01,45.06,49300.0,31.6498,31.7129,31.5866,31.6217,49300.0
2009-02-10 09:45:00,45.08,45.35,45.08,45.27,58900.0,31.6357,31.8252,31.6357,31.7691,58900.0
2009-02-10 09:50:00,45.28,45.39,45.26,45.36,40100.0,31.7761,31.8533,31.7621,31.8322,40100.0
2009-02-10 09:55:00,45.35,45.37,45.15,45.22,54500.0,31.8252,31.8393,31.6849,31.734,54500.0
2009-02-10 10:00:00,45.23,45.26,45.06,45.06,71700.0,31.741,31.7621,31.6217,31.6217,71700.0
2009-02-10 10:05:00,45.06,45.15,45.02,45.12,63200.0,31.6217,31.6849,31.5936,31.6638,63200.0
2009-02-10 10:10:00,45.12,45.18,45.0,45.07,61100.0,31.6638,31.7059,31.5796,31.6287,61100.0
2009-02-10 10:15:00,45.07,45.17,45.07,45.11,71500.0,31.6287,31.6989,31.6287,31.6568,71500.0
2009-02-10 10:20:00,45.11,45.11,45.0,45.1,118500.0,31.6568,31.6568,31.5796,31.6498,118500.0
2009-02-10 10:25:00,45.09,45.11,45.03,45.03,77100.0,31.6428,31.6568,31.6007,31.6007,77100.0
2009-02-10 10:30:00,45.04,45.19,45.03,45.12,48500.0,31.6077,31.7129,31.6007,31.6638,48500.0
2009-02-10 10:35:00,45.12,45.13,45.08,45.11,73100.0,31.6638,31.6708,31.6357,31.6568,73100.0
2009-02-10 10:40:00,45.11,45.32,45.1,45.19,91500.0,31.6568,31.8042,31.6498,31.7129,91500.0
2009-02-10 10:45:00,45.19,45.43,45.17,45.42,86400.0,31.7129,31.8814,31.6989,31.8743,86400.0
2009-02-10 10:50:00,45.41,45.46,45.26,45.31,48200.0,31.8673,31.9024,31.7621,31.7971,48200.0
2009-02-10 10:55:00,45.33,45.44,45.3,45.39,47400.0,31.8112,31.8884,31.7901,31.8533,47400.0
2009-02-10 11:00:00,45.38,45.6,45.23,45.29,121700.0,31.8463,32.0007,31.741,31.7831,121700.0
2009-02-10 11:05:00,45.28,45.31,44.77,44.94,137900.0,31.7761,31.7971,31.4182,31.5375,137900.0
2009-02-10 11:10:00,44.94,44.97,44.7,44.74,110200.0,31.5375,31.5585,31.3691,31.3971,110200.0
2009-02-10 11:15:00,44.74,44.74,44.57,44.71,65100.0,31.3971,31.3971,31.2778,31.3761,65100.0
2009-02-10 11:20:00,44.73,44.91,44.68,44.69,89700.0,31.3901,31.5164,31.355,31.362,89700.0
2009-02-10 11:25:00,44.69,44.82,44.6,44.78,73700.0,31.362,31.4533,31.2989,31.4252,73700.0
2009-02-10 11:30:00,44.78,44.78,44.25,44.25,120400.0,31.4252,31.4252,31.0533,31.0533,120400.0
2009-02-10 11:35:00,44.25,44.43,44.06,44.3,99500.0,31.0533,31.1796,30.9199,31.0884,99500.0
2009-02-10 11:40:00,44.3,44.38,44.17,44.36,87200.0,31.0884,31.1445,30.9971,31.1305,87200.0
2009-02-10 11:45:00,44.36,44.36,44.04,44.32,81500.0,31.1305,31.1305,30.9059,31.1024,81500.0
2009-02-10 11:50:00,44.31,44.41,44.26,44.32,38200.0,31.0954,31.1656,31.0603,31.1024,38200.0
2009-02-10 11:55:00,44.31,44.4,44.22,44.4,50700.0,31.0954,31.1585,31.0322,31.1585,50700.0
2009-02-10 12:00:00,44.4,44.44,44.32,44.4,32700.0,31.1585,31.1866,31.1024,31.1585,32700.0
2009-02-10 12:05:00,44.4,44.53,44.37,44.52,54700.0,31.1585,31.2498,31.1375,31.2427,54700.0
2009-02-10 12:10:00,44.53,44.68,44.52,44.64,54500.0,31.2498,31.355,31.2427,31.327,54500.0
2009-02-10 12:15:00,44.65,44.72,44.58,44.59,32400.0,31.334,31.3831,31.2849,31.2919,32400.0
2009-02-10 12:20:00,44.58,44.58,44.51,44.51,32000.0,31.2849,31.2849,31.2357,31.2357,32000.0
2009-02-10 12:25:00,44.53,44.53,44.37,44.47,35000.0,31.2498,31.2498,31.1375,31.2077,35000.0
2009-02-10 12:30:00,44.46,44.46,44.18,44.21,66200.0,31.2006,31.2006,31.0041,31.0252,66200.0
2009-02-10 12:35:00,44.22,44.32,44.07,44.31,72300.0,31.0322,31.1024,30.927,31.0954,72300.0
2009-02-10 12:40:00,44.31,44.34,44.23,44.26,36700.0,31.0954,31.1164,31.0392,31.0603,36700.0
2009-02-10 12:45:00,44.26,44.31,44.23,44.25,22200.0,31.0603,31.0954,31.0392,31.0533,22200.0
2009-02-10 12:50:00,44.25,44.35,44.25,44.34,27000.0,31.0533,31.1234,31.0533,31.1164,27000.0
2009-02-10 12:55:00,44.35,44.38,44.29,44.3,25700.0,31.1234,31.1445,31.0813,31.0884,25700.0
2009-02-10 13:00:00,44.3,44.31,44.18,44.21,37200.0,31.0884,31.0954,31.0041,31.0252,37200.0
2009-02-10 13:05:00,44.19,44.24,44.05,44.11,42300.0,31.0112,31.0463,30.9129,30.955,42300.0
2009-02-10 13:10:00,44.11,44.19,44.07,44.16,78300.0,30.955,31.0112,30.927,30.9901,78300.0
2009-02-10 13:15:00,44.16,44.2,44.06,44.07,50000.0,30.9901,31.0182,30.9199,30.927,50000.0
2009-02-10 13:20:00,44.07,44.07,43.81,44.06,119100.0,30.927,30.927,30.7445,30.9199,119100.0
2009-02-10 13:25:00,44.05,44.1,43.91,44.07,51400.0,30.9129,30.948,30.8147,30.927,51400.0
2009-02-10 13:30:00,44.08,44.26,44.07,44.24,62000.0,30.934,31.0603,30.927,31.0463,62000.0
2009-02-10 13:35:00,44.24,44.35,44.23,44.29,72500.0,31.0463,31.1234,31.0392,31.0813,72500.0
2009-02-10 13:40:00,44.29,44.34,44.25,44.33,41300.0,31.0813,31.1164,31.0533,31.1094,41300.0
2009-02-10 13:45:00,44.33,44.35,44.26,44.31,46100.0,31.1094,31.1234,31.0603,31.0954,46100.0
2009-02-10 13:50:00,44.32,44.4,44.26,44.26,45100.0,31.1024,31.1585,31.0603,31.0603,45100.0
2009-02-10 13:55:00,44.27,44.31,44.24,44.28,40100.0,31.0673,31.0954,31.0463,31.0743,40100.0
2009-02-10 14:00:00,44.3,44.39,44.25,44.35,59200.0,31.0884,31.1515,31.0533,31.1234,59200.0
2009-02-10 14:05:00,44.35,44.39,44.3,44.3,47500.0,31.1234,31.1515,31.0884,31.0884,47500.0
2009-02-10 14:10:00,44.3,44.33,44.27,44.28,41800.0,31.0884,31.1094,31.0673,31.0743,41800.0
2009-02-10 14:15:00,44.28,44.29,44.15,44.25,76500.0,31.0743,31.0813,30.9831,31.0533,76500.0
2009-02-10 14:20:00,44.25,44.27,44.17,44.26,84500.0,31.0533,31.0673,30.9971,31.0603,84500.0
2009-02-10 14:25:00,44.26,44.3,44.18,44.2,79300.0,31.0603,31.0884,31.0041,31.0182,79300.0
2009-02-10 14:30:00,44.19,44.21,44.05,44.07,106800.0,31.0112,31.0252,30.9129,30.927,106800.0
2009-02-10 14:35:00,44.06,44.12,44.0,44.1,76800.0,30.9199,30.962,30.8778,30.948,76800.0
2009-02-10 14:40:00,44.1,44.22,44.09,44.15,94600.0,30.948,31.0322,30.941,30.9831,94600.0
2009-02-10 14:45:00,44.16,44.17,44.05,44.06,124800.0,30.9901,30.9971,30.9129,30.9199,124800.0
2009-02-10 14:50:00,44.06,44.07,43.94,43.98,89500.0,30.9199,30.927,30.8357,30.8638,89500.0
2009-02-10 14:55:00,43.99,44.02,43.82,43.86,142900.0,30.8708,30.8919,30.7515,30.7796,142900.0
2009-02-10 15:00:00,43.88,44.03,43.87,44.0,128200.0,30.7936,30.8989,30.7866,30.8778,128200.0
2009-02-10 15:05:00,44.0,44.06,43.94,43.99,114100.0,30.8778,30.9199,30.8357,30.8708,114100.0
2009-02-10 15:10:00,43.99,44.06,43.85,43.94,139200.0,30.8708,30.9199,30.7726,30.8357,139200.0
2009-02-10 15:15:00,43.95,43.99,43.84,43.9,110100.0,30.8427,30.8708,30.7655,30.8077,110100.0
2009-02-10 15:20:00,43.9,43.94,43.78,43.83,82800.0,30.8077,30.8357,30.7234,30.7585,82800.0
2009-02-10 15:25:00,43.84,44.03,43.82,43.97,97600.0,30.7655,30.8989,30.7515,30.8568,97600.0
2009-02-10 15:30:00,43.95,44.05,43.93,44.04,147200.0,30.8427,30.9129,30.8287,30.9059,147200.0
2009-02-10 15:35:00,44.04,44.09,43.89,43.9,130400.0,30.9059,30.941,30.8006,30.8077,130400.0
2009-02-10 15:40:00,43.9,44.01,43.88,43.96,123200.0,30.8077,30.8848,30.7936,30.8498,123200.0
2009-02-10 15:45:00,43.97,44.21,43.93,44.16,185400.0,30.8568,31.0252,30.8287,30.9901,185400.0
2009-02-10 15:50:00,44.16,44.22,44.02,44.05,214500.0,30.9901,31.0322,30.8919,30.9129,214500.0
2009-02-10 15:55:00,44.05,44.06,43.97,43.97,201000.0,30.9129,30.9199,30.8568,30.8568,201000.0
2009-02-11 09:30:00,44.17,44.46,43.67,43.74,71900.0,31.111,31.3153,30.7589,30.8082,71900.0
2009-02-11 09:35:00,43.74,43.91,43.72,43.87,60700.0,30.8082,30.9279,30.7941,30.8997,60700.0
2009-02-11 09:40:00,43.91,44.04,43.86,44.0,63000.0,30.9279,31.0195,30.8927,30.9913,63000.0
2009-02-11 09:45:00,44.02,44.18,44.02,44.09,54300.0,31.0054,31.1181,31.0054,31.0547,54300.0
2009-02-11 09:50:00,44.09,44.1,43.92,43.95,79600.0,31.0547,31.0617,30.935,30.9561,79600.0
2009-02-11 09:55:00,43.95,44.02,43.81,43.81,92900.0,30.9561,31.0054,30.8575,30.8575,92900.0
2009-02-11 10:00:00,43.82,43.84,43.61,43.71,92200.0,30.8645,30.8786,30.7166,30.787,92200.0
2009-02-11 10:05:00,43.72,43.73,43.43,43.46,90900.0,30.7941,30.8011,30.5898,30.611,90900.0
2009-02-11 10:10:00,43.45,43.6,43.42,43.43,91000.0,30.6039,30.7096,30.5828,30.5898,91000.0
2009-02-11 10:15:00,43.44,43.45,43.21,43.29,108000.0,30.5969,30.6039,30.4349,30.4912,108000.0
2009-02-11 10:20:00,43.3,43.53,43.28,43.53,72900.0,30.4983,30.6603,30.4842,30.6603,72900.0
2009-02-11 10:25:00,43.53,43.54,43.36,43.37,67700.0,30.6603,30.6673,30.5405,30.5476,67700.0
2009-02-11 10:30:00,43.37,43.38,43.15,43.28,60800.0,30.5476,30.5546,30.3926,30.4842,60800.0
2009-02-11 10:35:00,43.28,43.4,43.28,43.31,45800.0,30.4842,30.5687,30.4842,30.5053,45800.0
2009-02-11 10:40:00,43.31,43.55,43.29,43.54,56000.0,30.5053,30.6743,30.4912,30.6673,56000.0
2009-02-11 10:45:00,43.54,43.58,43.43,43.56,46900.0,30.6673,30.6955,30.5898,30.6814,46900.0
2009-02-11 10:50:00,43.57,43.74,43.57,43.64,39000.0,30.6884,30.8082,30.6884,30.7377,39000.0
2009-02-11 10:55:00,43.64,43.74,43.56,43.63,50400.0,30.7377,30.8082,30.6814,30.7307,50400.0
2009-02-11 11:00:00,43.62,43.68,43.52,43.65,24300.0,30.7236,30.7659,30.6532,30.7448,24300.0
2009-02-11 11:05:00,43.65,43.71,43.6,43.63,35800.0,30.7448,30.787,30.7096,30.7307,35800.0
2009-02-11 11:10:00,43.63,43.88,43.59,43.87,38000.0,30.7307,30.9068,30.7025,30.8997,38000.0
2009-02-11 11:15:00,43.88,43.93,43.73,43.73,48500.0,30.9068,30.942,30.8011,30.8011,48500.0
2009-02-11 11:20:00,43.74,43.74,43.61,43.7,32800.0,30.8082,30.8082,30.7166,30.78,32800.0
2009-02-11 11:25:00,43.69,43.78,43.67,43.76,34300.0,30.773,30.8363,30.7589,30.8223,34300.0
2009-02-11 11:30:00,43.76,43.8,43.67,43.68,44100.0,30.8223,30.8504,30.7589,30.7659,44100.0
2009-02-11 11:35:00,43.67,43.7,43.64,43.68,23500.0,30.7589,30.78,30.7377,30.7659,23500.0
2009-02-11 11:40:00,43.65,43.66,43.56,43.64,34600.0,30.7448,30.7518,30.6814,30.7377,34600.0
2009-02-11 11:45:00,43.64,43.64,43.51,43.55,36700.0,30.7377,30.7377,30.6462,30.6743,36700.0
2009-02-11 11:50:00,43.54,43.68,43.53,43.66,28400.0,30.6673,30.7659,30.6603,30.7518,28400.0
2009-02-11 11:55:00,43.66,43.7,43.59,43.65,28500.0,30.7518,30.78,30.7025,30.7448,28500.0
2009-02-11 12:00:00,43.64,43.66,43.62,43.65,23400.0,30.7377,30.7518,30.7236,30.7448,23400.0
2009-02-11 12:05:00,43.65,43.69,43.63,43.68,14400.0,30.7448,30.773,30.7307,30.7659,14400.0
2009-02-11 12:10:00,43.68,43.69,43.51,43.52,28100.0,30.7659,30.773,30.6462,30.6532,28100.0
2009-02-11 12:15:00,43.53,43.57,43.5,43.54,25900.0,30.6603,30.6884,30.6391,30.6673,25900.0
2009-02-11 12:20:00,43.53,43.66,43.51,43.61,27000.0,30.6603,30.7518,30.6462,30.7166,27000.0
2009-02-11 12:25:00,43.6,43.65,43.58,43.64,28000.0,30.7096,30.7448,30.6955,30.7377,28000.0
2009-02-11 12:30:00,43.64,43.64,43.56,43.59,32800.0,30.7377,30.7377,30.6814,30.7025,32800.0
2009-02-11 12:35:00,43.6,43.74,43.58,43.74,51700.0,30.7096,30.8082,30.6955,30.8082,51700.0
2009-02-11 12:40:00,43.73,43.83,43.73,43.78,50900.0,30.8011,30.8716,30.8011,30.8363,50900.0
2009-02-11 12:45:00,43.78,43.82,43.76,43.77,19800.0,30.8363,30.8645,30.8223,30.8293,19800.0
2009-02-11 12:50:00,43.79,43.85,43.77,43.77,17800.0,30.8434,30.8856,30.8293,30.8293,17800.0
2009-02-11 12:55:00,43.78,43.78,43.61,43.67,28500.0,30.8363,30.8363,30.7166,30.7589,28500.0
2009-02-11 13:00:00,43.67,43.79,43.65,43.77,35800.0,30.7589,30.8434,30.7448,30.8293,35800.0
2009-02-11 13:05:00,43.77,43.78,43.58,43.6,45300.0,30.8293,30.8363,30.6955,30.7096,45300.0
2009-02-11 13:10:00,43.6,43.66,43.57,43.61,48100.0,30.7096,30.7518,30.6884,30.7166,48100.0
2009-02-11 13:15:00,43.61,43.61,43.5,43.52,36600.0,30.7166,30.7166,30.6391,30.6532,36600.0
2009-02-11 13:20:00,43.53,43.56,43.5,43.51,57700.0,30.6603,30.6814,30.6391,30.6462,57700.0
2009-02-11 13:25:00,43.49,43.55,43.47,43.55,31500.0,30.6321,30.6743,30.618,30.6743,31500.0
2009-02-11 13:30:00,43.55,43.55,43.46,43.48,35400.0,30.6743,30.6743,30.611,30.625,35400.0
2009-02-11 13:35:00,43.47,43.5,43.44,43.45,34100.0,30.618,30.6391,30.5969,30.6039,34100.0
2009-02-11 13:40:00,43.46,43.46,43.29,43.34,61900.0,30.611,30.611,30.4912,30.5264,61900.0
2009-02-11 13:45:00,43.34,43.35,43.22,43.28,66900.0,30.5264,30.5335,30.4419,30.4842,66900.0
2009-02-11 13:50:00,43.29,43.4,43.28,43.36,29000.0,30.4912,30.5687,30.4842,30.5405,29000.0
2009-02-11 13:55:00,43.36,43.4,43.3,43.32,16300.0,30.5405,30.5687,30.4983,30.5123,16300.0
2009-02-11 14:00:00,43.33,43.38,43.25,43.26,30700.0,30.5194,30.5546,30.463,30.4701,30700.0
2009-02-11 14:05:00,43.26,43.36,43.22,43.33,36100.0,30.4701,30.5405,30.4419,30.5194,36100.0
2009-02-11 14:10:00,43.33,43.33,43.21,43.24,65800.0,30.5194,30.5194,30.4349,30.456,65800.0
2009-02-11 14:15:00,43.24,43.24,43.08,43.14,75400.0,30.456,30.456,30.3433,30.3856,75400.0
2009-02-11 14:20:00,43.14,43.3,43.14,43.3,51700.0,30.3856,30.4983,30.3856,30.4983,51700.0
2009-02-11 14:25:00,43.29,43.39,43.28,43.28,80600.0,30.4912,30.5616,30.4842,30.4842,80600.0
2009-02-11 14:30:00,43.28,43.3,43.2,43.24,82900.0,30.4842,30.4983,30.4278,30.456,82900.0
2009-02-11 14:35:00,43.24,43.38,43.24,43.37,47800.0,30.456,30.5546,30.456,30.5476,47800.0
2009-02-11 14:40:00,43.39,43.53,43.39,43.48,60400.0,30.5616,30.6603,30.5616,30.625,60400.0
2009-02-11 14:45:00,43.48,43.54,43.47,43.52,76100.0,30.625,30.6673,30.618,30.6532,76100.0
2009-02-11 14:50:00,43.53,43.75,43.52,43.55,149900.0,30.6603,30.8152,30.6532,30.6743,149900.0
2009-02-11 14:55:00,43.56,43.72,43.55,43.65,190100.0,30.6814,30.7941,30.6743,30.7448,190100.0
2009-02-11 15:00:00,43.66,43.71,43.56,43.62,95200.0,30.7518,30.787,30.6814,30.7236,95200.0
2009-02-11 15:05:00,43.63,43.76,43.63,43.71,108200.0,30.7307,30.8223,30.7307,30.787,108200.0
2009-02-11 15:10:00,43.7,43.8,43.69,43.74,98300.0,30.78,30.8504,30.773,30.8082,98300.0
2009-02-11 15:15:00,43.74,43.79,43.65,43.69,69700.0,30.8082,30.8434,30.7448,30.773,69700.0
2009-02-11 15:20:00,43.7,43.7,43.59,43.68,34700.0,30.78,30.78,30.7025,30.7659,34700.0
2009-02-11 15:25:00,43.67,43.68,43.56,43.6,54900.0,30.7589,30.7659,30.6814,30.7096,54900.0
2009-02-11 15:30:00,43.59,43.7,43.44,43.44,89600.0,30.7025,30.78,30.5969,30.5969,89600.0
2009-02-11 15:35:00,43.44,43.55,43.44,43.51,57700.0,30.5969,30.6743,30.5969,30.6462,57700.0
2009-02-11 15:40:00,43.5,43.54,43.41,43.47,72600.0,30.6391,30.6673,30.5757,30.618,72600.0
2009-02-11 15:45:00,43.47,43.55,43.46,43.49,69700.0,30.618,30.6743,30.611,30.6321,69700.0
2009-02-11 15:50:00,43.49,43.59,43.45,43.59,110100.0,30.6321,30.7025,30.6039,30.7025,110100.0
2009-02-11 15:55:00,43.6,43.6,43.5,43.54,139400.0,30.7096,30.7096,30.6391,30.6673,139400.0
2009-02-12 09:30:00,43.5,43.51,43.0,43.31,95700.0,30.6391,30.6462,30.287,30.5053,95700.0
2009-02-12 09:35:00,43.31,43.46,43.18,43.4,88400.0,30.5053,30.611,30.4137,30.5687,88400.0
2009-02-12 09:40:00,43.42,43.45,43.24,43.34,51700.0,30.5828,30.6039,30.456,30.5264,51700.0
2009-02-12 09:45:00,43.37,43.41,43.31,43.32,59500.0,30.5476,30.5757,30.5053,30.5123,59500.0
2009-02-12 09:50:00,43.32,43.33,43.03,43.13,80800.0,30.5123,30.5194,30.3081,30.3785,80800.0
2009-02-12 09:55:00,43.13,43.16,43.06,43.12,103200.0,30.3785,30.3996,30.3292,30.3715,103200.0
2009-02-12 10:00:00,43.1,43.13,42.91,42.98,108600.0,30.3574,30.3785,30.2236,30.2729,108600.0
2009-02-12 10:05:00,42.99,43.1,42.89,43.06,120800.0,30.2799,30.3574,30.2095,30.3292,120800.0
2009-02-12 10:10:00,43.05,43.27,43.04,43.25,85300.0,30.3222,30.4771,30.3151,30.463,85300.0
2009-02-12 10:15:00,43.24,43.25,43.06,43.09,97600.0,30.456,30.463,30.3292,30.3503,97600.0
2009-02-12 10:20:00,43.09,43.09,42.92,43.0,52800.0,30.3503,30.3503,30.2306,30.287,52800.0
2009-02-12 10:25:00,43.0,43.22,43.0,43.19,80300.0,30.287,30.4419,30.287,30.4208,80300.0
2009-02-12 10:30:00,43.18,43.18,43.0,43.13,85500.0,30.4137,30.4137,30.287,30.3785,85500.0
2009-02-12 10:35:00,43.13,43.2,43.13,43.16,52400.0,30.3785,30.4278,30.3785,30.3996,52400.0
2009-02-12 10:40:00,43.15,43.23,43.15,43.23,62600.0,30.3926,30.449,30.3926,30.449,62600.0
2009-02-12 10:45:00,43.24,43.34,43.22,43.3,72100.0,30.456,30.5264,30.4419,30.4983,72100.0
2009-02-12 10:50:00,43.31,43.36,43.25,43.29,70000.0,30.5053,30.5405,30.463,30.4912,70000.0
2009-02-12 10:55:00,43.3,43.35,43.25,43.33,78800.0,30.4983,30.5335,30.463,30.5194,78800.0
2009-02-12 11:00:00,43.33,43.36,43.26,43.32,99000.0,30.5194,30.5405,30.4701,30.5123,99000.0
2009-02-12 11:05:00,43.31,43.47,43.31,43.4,76600.0,30.5053,30.618,30.5053,30.5687,76600.0
2009-02-12 11:10:00,43.39,43.52,43.38,43.41,92800.0,30.5616,30.6532,30.5546,30.5757,92800.0
2009-02-12 11:15:00,43.41,43.43,43.28,43.29,103500.0,30.5757,30.5898,30.4842,30.4912,103500.0
2009-02-12 11:20:00,43.28,43.35,43.24,43.29,54700.0,30.4842,30.5335,30.456,30.4912,54700.0
2009-02-12 11:25:00,43.29,43.38,43.29,43.33,44600.0,30.4912,30.5546,30.4912,30.5194,44600.0
2009-02-12 11:30:00,43.33,43.42,43.33,43.38,52800.0,30.5194,30.5828,30.5194,30.5546,52800.0
2009-02-12 11:35:00,43.38,43.41,43.34,43.37,64300.0,30.5546,30.5757,30.5264,30.5476,64300.0
2009-02-12 11:40:00,43.38,43.59,43.38,43.55,113000.0,30.5546,30.7025,30.5546,30.6743,113000.0
2009-02-12 11:45:00,43.54,43.59,43.49,43.57,72800.0,30.6673,30.7025,30.6321,30.6884,72800.0
2009-02-12 11:50:00,43.58,43.65,43.56,43.59,80000.0,30.6955,30.7448,30.6814,30.7025,80000.0
2009-02-12 11:55:00,43.6,43.65,43.57,43.62,93400.0,30.7096,30.7448,30.6884,30.7236,93400.0
2009-02-12 12:00:00,43.61,43.67,43.59,43.67,85500.0,30.7166,30.7589,30.7025,30.7589,85500.0
2009-02-12 12:05:00,43.68,43.69,43.64,43.66,114100.0,30.7659,30.773,30.7377,30.7518,114100.0
2009-02-12 12:10:00,43.65,43.68,43.64,43.67,81600.0,30.7448,30.7659,30.7377,30.7589,81600.0
2009-02-12 12:15:00,43.68,43.71,43.64,43.66,66400.0,30.7659,30.787,30.7377,30.7518,66400.0
2009-02-12 12:20:00,43.67,43.69,43.62,43.63,63600.0,30.7589,30.773,30.7236,30.7307,63600.0
2009-02-12 12:25:00,43.64,43.75,43.64,43.65,77500.0,30.7377,30.8152,30.7377,30.7448,77500.0
2009-02-12 12:30:00,43.66,43.73,43.66,43.69,21600.0,30.7518,30.8011,30.7518,30.773,21600.0
2009-02-12 12:35:00,43.7,43.72,43.68,43.7,32000.0,30.78,30.7941,30.7659,30.78,32000.0
2009-02-12 12:40:00,43.71,43.72,43.69,43.7,28700.0,30.787,30.7941,30.773,30.78,28700.0
2009-02-12 12:45:00,43.7,43.7,43.67,43.69,29300.0,30.78,30.78,30.7589,30.773,29300.0
2009-02-12 12:50:00,43.69,43.72,43.69,43.71,30500.0,30.773,30.7941,30.773,30.787,30500.0
2009-02-12 12:55:00,43.71,43.74,43.63,43.65,12200.0,30.787,30.8082,30.7307,30.7448,12200.0
2009-02-12 13:00:00,43.65,43.65,43.53,43.58,43400.0,30.7448,30.7448,30.6603,30.6955,43400.0
2009-02-12 13:05:00,43.59,43.59,43.49,43.58,36200.0,30.7025,30.7025,30.6321,30.6955,36200.0
2009-02-12 13:10:00,43.57,43.68,43.53,43.56,47500.0,30.6884,30.7659,30.6603,30.6814,47500.0
2009-02-12 13:15:00,43.56,43.6,43.48,43.49,56000.0,30.6814,30.7096,30.625,30.6321,56000.0
2009-02-12 13:20:00,43.48,43.5,43.4,43.43,42600.0,30.625,30.6391,30.5687,30.5898,42600.0
2009-02-12 13:25:00,43.43,43.59,43.43,43.59,83000.0,30.5898,30.7025,30.5898,30.7025,83000.0
2009-02-12 13:30:00,43.59,43.67,43.57,43.65,138700.0,30.7025,30.7589,30.6884,30.7448,138700.0
2009-02-12 13:35:00,43.65,43.67,43.59,43.6,110700.0,30.7448,30.7589,30.7025,30.7096,110700.0
2009-02-12 13:40:00,43.58,43.64,43.55,43.62,56700.0,30.6955,30.7377,30.6743,30.7236,56700.0
2009-02-12 13:45:00,43.62,43.63,43.57,43.61,58600.0,30.7236,30.7307,30.6884,30.7166,58600.0
2009-02-12 13:50:00,43.62,43.79,43.62,43.78,97200.0,30.7236,30.8434,30.7236,30.8363,97200.0
2009-02-12 13:55:00,43.78,43.95,43.78,43.93,90400.0,30.8363,30.9561,30.8363,30.942,90400.0
2009-02-12 14:00:00,43.92,43.93,43.71,43.72,58200.0,30.935,30.942,30.787,30.7941,58200.0
2009-02-12 14:05:00,43.72,43.83,43.71,43.75,68800.0,30.7941,30.8716,30.787,30.8152,68800.0
2009-02-12 14:10:00,43.76,43.82,43.75,43.77,69800.0,30.8223,30.8645,30.8152,30.8293,69800.0
2009-02-12 14:15:00,43.77,43.94,43.76,43.86,67900.0,30.8293,30.949,30.8223,30.8927,67900.0
2009-02-12 14:20:00,43.86,43.87,43.7,43.71,50800.0,30.8927,30.8997,30.78,30.787,50800.0
2009-02-12 14:25:00,43.7,43.75,43.63,43.66,63300.0,30.78,30.8152,30.7307,30.7518,63300.0
2009-02-12 14:30:00,43.64,43.66,43.48,43.5,71000.0,30.7377,30.7518,30.625,30.6391,71000.0
2009-02-12 14:35:00,43.5,43.51,43.37,43.4,47400.0,30.6391,30.6462,30.5476,30.5687,47400.0
2009-02-12 14:40:00,43.4,43.46,43.38,43.41,54900.0,30.5687,30.611,30.5546,30.5757,54900.0
2009-02-12 14:45:00,43.41,43.41,43.25,43.34,80100.0,30.5757,30.5757,30.463,30.5264,80100.0
2009-02-12 14:50:00,43.33,43.33,43.23,43.26,73800.0,30.5194,30.5194,30.449,30.4701,73800.0
2009-02-12 14:55:00,43.27,43.39,43.26,43.37,93400.0,30.4771,30.5616,30.4701,30.5476,93400.0
2009-02-12 15:00:00,43.37,43.38,43.24,43.26,105400.0,30.5476,30.5546,30.456,30.4701,105400.0
2009-02-12 15:05:00,43.26,43.33,43.15,43.33,91900.0,30.4701,30.5194,30.3926,30.5194,91900.0
2009-02-12 15:10:00,43.33,43.55,43.32,43.52,175400.0,30.5194,30.6743,30.5123,30.6532,175400.0
2009-02-12 15:15:00,43.53,43.6,43.48,43.55,64400.0,30.6603,30.7096,30.625,30.6743,64400.0
2009-02-12 15:20:00,43.56,43.75,43.46,43.71,100900.0,30.6814,30.8152,30.611,30.787,100900.0
2009-02-12 15:25:00,43.72,43.9,43.72,43.9,143000.0,30.7941,30.9209,30.7941,30.9209,143000.0
2009-02-12 15:30:00,43.89,43.91,43.7,43.76,87400.0,30.9138,30.9279,30.78,30.8223,87400.0
2009-02-12 15:35:00,43.76,43.88,43.67,43.78,105900.0,30.8223,30.9068,30.7589,30.8363,105900.0
2009-02-12 15:40:00,43.78,44.2,43.78,44.18,155700.0,30.8363,31.1322,30.8363,31.1181,155700.0
2009-02-12 15:45:00,44.17,44.21,43.96,44.02,198000.0,31.111,31.1392,30.9631,31.0054,198000.0
2009-02-12 15:50:00,44.03,44.33,44.0,44.31,180200.0,31.0124,31.2237,30.9913,31.2096,180200.0
2009-02-12 15:55:00,44.32,44.39,44.26,44.34,228600.0,31.2167,31.266,31.1744,31.2308,228600.0
2009-02-13 09:30:00,44.28,44.29,44.03,44.16,56100.0,31.1885,31.1956,31.0124,31.104,56100.0
2009-02-13 09:35:00,44.15,44.21,43.78,43.91,80900.0,31.097,31.1392,30.8363,30.9279,80900.0
2009-02-13 09:40:00,43.89,43.93,43.83,43.85,46700.0,30.9138,30.942,30.8716,30.8856,46700.0
2009-02-13 09:45:00,43.85,43.85,43.68,43.81,50300.0,30.8856,30.8856,30.7659,30.8575,50300.0
2009-02-13 09:50:00,43.82,43.83,43.48,43.5,60500.0,30.8645,30.8716,30.625,30.6391,60500.0
2009-02-13 09:55:00,43.49,43.49,43.21,43.36,147800.0,30.6321,30.6321,30.4349,30.5405,147800.0
2009-02-13 10:00:00,43.36,43.72,43.36,43.72,90900.0,30.5405,30.7941,30.5405,30.7941,90900.0
2009-02-13 10:05:00,43.73,43.79,43.65,43.65,67500.0,30.8011,30.8434,30.7448,30.7448,67500.0
2009-02-13 10:10:00,43.65,43.77,43.58,43.6,62700.0,30.7448,30.8293,30.6955,30.7096,62700.0
2009-02-13 10:15:00,43.58,43.58,43.35,43.47,39700.0,30.6955,30.6955,30.5335,30.618,39700.0
2009-02-13 10:20:00,43.48,43.67,43.48,43.63,23100.0,30.625,30.7589,30.625,30.7307,23100.0
2009-02-13 10:25:00,43.66,43.68,43.56,43.67,28400.0,30.7518,30.7659,30.6814,30.7589,28400.0
2009-02-13 10:30:00,43.67,43.97,43.66,43.96,78800.0,30.7589,30.9702,30.7518,30.9631,78800.0
2009-02-13 10:35:00,43.95,44.09,43.93,43.93,44600.0,30.9561,31.0547,30.942,30.942,44600.0
2009-02-13 10:40:00,43.93,43.93,43.86,43.86,31800.0,30.942,30.942,30.8927,30.8927,31800.0
2009-02-13 10:45:00,43.86,43.86,43.74,43.77,24200.0,30.8927,30.8927,30.8082,30.8293,24200.0
2009-02-13 10:50:00,43.78,43.85,43.77,43.81,24500.0,30.8363,30.8856,30.8293,30.8575,24500.0
2009-02-13 10:55:00,43.79,43.94,43.79,43.87,38400.0,30.8434,30.949,30.8434,30.8997,38400.0
2009-02-13 11:00:00,43.86,43.86,43.71,43.76,32800.0,30.8927,30.8927,30.787,30.8223,32800.0
2009-02-13 11:05:00,43.77,43.78,43.68,43.7,60500.0,30.8293,30.8363,30.7659,30.78,60500.0
2009-02-13 11:10:00,43.71,43.74,43.55,43.57,46100.0,30.787,30.8082,30.6743,30.6884,46100.0
2009-02-13 11:15:00,43.56,43.58,43.53,43.57,21200.0,30.6814,30.6955,30.6603,30.6884,21200.0
2009-02-13 11:20:00,43.56,43.57,43.42,43.42,27700.0,30.6814,30.6884,30.5828,30.5828,27700.0
2009-02-13 11:25:00,43.43,43.44,43.38,43.42,28800.0,30.5898,30.5969,30.5546,30.5828,28800.0
2009-02-13 11:30:00,43.41,43.46,43.39,43.45,47900.0,30.5757,30.611,30.5616,30.6039,47900.0
2009-02-13 11:35:00,43.46,43.49,43.41,43.41,20800.0,30.611,30.6321,30.5757,30.5757,20800.0
2009-02-13 11:40:00,43.4,43.42,43.29,43.31,28700.0,30.5687,30.5828,30.4912,30.5053,28700.0
2009-02-13 11:45:00,43.31,43.36,43.19,43.21,32700.0,30.5053,30.5405,30.4208,30.4349,32700.0
2009-02-13 11:50:00,43.22,43.25,43.13,43.24,26400.0,30.4419,30.463,30.3785,30.456,26400.0
2009-02-13 11:55:00,43.24,43.27,43.17,43.18,34200.0,30.456,30.4771,30.4067,30.4137,34200.0
2009-02-13 12:00:00,43.18,43.22,43.17,43.19,24600.0,30.4137,30.4419,30.4067,30.4208,24600.0
2009-02-13 12:05:00,43.19,43.22,43.14,43.21,32200.0,30.4208,30.4419,30.3856,30.4349,32200.0
2009-02-13 12:10:00,43.21,43.3,43.21,43.27,28400.0,30.4349,30.4983,30.4349,30.4771,28400.0
2009-02-13 12:15:00,43.26,43.28,43.16,43.21,49200.0,30.4701,30.4842,30.3996,30.4349,49200.0
2009-02-13 12:20:00,43.2,43.29,43.18,43.29,18400.0,30.4278,30.4912,30.4137,30.4912,18400.0
2009-02-13 12:25:00,43.3,43.32,43.24,43.31,31400.0,30.4983,30.5123,30.456,30.5053,31400.0
2009-02-13 12:30:00,43.32,43.33,43.25,43.26,23600.0,30.5123,30.5194,30.463,30.4701,23600.0
2009-02-13 12:35:00,43.25,43.28,43.21,43.21,23400.0,30.463,30.4842,30.4349,30.4349,23400.0
2009-02-13 12:40:00,43.2,43.26,43.19,43.21,52700.0,30.4278,30.4701,30.4208,30.4349,52700.0
2009-02-13 12:45:00,43.2,43.21,43.17,43.18,28400.0,30.4278,30.4349,30.4067,30.4137,28400.0
2009-02-13 12:50:00,43.19,43.19,43.09,43.1,33000.0,30.4208,30.4208,30.3503,30.3574,33000.0
2009-02-13 12:55:00,43.1,43.13,43.08,43.12,20100.0,30.3574,30.3785,30.3433,30.3715,20100.0
2009-02-13 13:00:00,43.11,43.18,43.08,43.17,18800.0,30.3644,30.4137,30.3433,30.4067,18800.0
2009-02-13 13:05:00,43.15,43.21,43.12,43.18,50300.0,30.3926,30.4349,30.3715,30.4137,50300.0
2009-02-13 13:10:00,43.18,43.2,43.07,43.08,36700.0,30.4137,30.4278,30.3363,30.3433,36700.0
2009-02-13 13:15:00,43.08,43.18,43.03,43.11,40700.0,30.3433,30.4137,30.3081,30.3644,40700.0
2009-02-13 13:20:00,43.11,43.24,43.11,43.17,36400.0,30.3644,30.456,30.3644,30.4067,36400.0
2009-02-13 13:25:00,43.18,43.21,43.17,43.19,21400.0,30.4137,30.4349,30.4067,30.4208,21400.0
2009-02-13 13:30:00,43.2,43.22,43.13,43.13,43800.0,30.4278,30.4419,30.3785,30.3785,43800.0
2009-02-13 13:35:00,43.14,43.14,43.06,43.09,17200.0,30.3856,30.3856,30.3292,30.3503,17200.0
2009-02-13 13:40:00,43.08,43.24,43.05,43.18,101200.0,30.3433,30.456,30.3222,30.4137,101200.0
2009-02-13 13:45:00,43.17,43.3,43.14,43.28,56300.0,30.4067,30.4983,30.3856,30.4842,56300.0
2009-02-13 13:50:00,43.29,43.35,43.26,43.29,101500.0,30.4912,30.5335,30.4701,30.4912,101500.0
2009-02-13 13:55:00,43.29,43.3,43.21,43.25,54200.0,30.4912,30.4983,30.4349,30.463,54200.0
2009-02-13 14:00:00,43.24,43.28,43.19,43.19,78400.0,30.456,30.4842,30.4208,30.4208,78400.0
2009-02-13 14:05:00,43.19,43.19,43.04,43.08,76300.0,30.4208,30.4208,30.3151,30.3433,76300.0
2009-02-13 14:10:00,43.08,43.12,43.06,43.08,72700.0,30.3433,30.3715,30.3292,30.3433,72700.0
2009-02-13 14:15:00,43.08,43.08,42.99,43.0,124100.0,30.3433,30.3433,30.2799,30.287,124100.0
2009-02-13 14:20:00,43.0,43.02,42.89,42.96,112400.0,30.287,30.301,30.2095,30.2588,112400.0
2009-02-13 14:25:00,42.96,43.02,42.91,42.93,72600.0,30.2588,30.301,30.2236,30.2376,72600.0
2009-02-13 14:30:00,42.92,42.92,42.7,42.81,144100.0,30.2306,30.2306,30.0756,30.1531,144100.0
2009-02-13 14:35:00,42.83,42.91,42.79,42.89,70000.0,30.1672,30.2236,30.139,30.2095,70000.0
2009-02-13 14:40:00,42.9,43.0,42.89,42.93,78300.0,30.2165,30.287,30.2095,30.2376,78300.0
2009-02-13 14:45:00,42.92,42.95,42.84,42.92,94100.0,30.2306,30.2517,30.1743,30.2306,94100.0
2009-02-13 14:50:00,42.93,43.03,42.87,42.99,85500.0,30.2376,30.3081,30.1954,30.2799,85500.0
2009-02-13 14:55:00,42.99,43.01,42.82,42.86,62900.0,30.2799,30.294,30.1602,30.1883,62900.0
2009-02-13 15:00:00,42.86,42.88,42.8,42.88,58900.0,30.1883,30.2024,30.1461,30.2024,58900.0
2009-02-13 15:05:00,42.89,42.9,42.7,42.74,62200.0,30.2095,30.2165,30.0756,30.1038,62200.0
2009-02-13 15:10:00,42.75,42.8,42.62,42.67,81200.0,30.1109,30.1461,30.0193,30.0545,81200.0
2009-02-13 15:15:00,42.66,42.72,42.64,42.71,74000.0,30.0475,30.0897,30.0334,30.0827,74000.0
2009-02-13 15:20:00,42.7,42.8,42.7,42.72,121300.0,30.0756,30.1461,30.0756,30.0897,121300.0
2009-02-13 15:25:00,42.73,42.93,42.72,42.88,79300.0,30.0968,30.2376,30.0897,30.2024,79300.0
2009-02-13 15:30:00,42.87,43.01,42.87,42.91,63500.0,30.1954,30.294,30.1954,30.2236,63500.0
2009-02-13 15:35:00,42.92,42.94,42.83,42.9,89500.0,30.2306,30.2447,30.1672,30.2165,89500.0
2009-02-13 15:40:00,42.9,43.03,42.88,43.01,101500.0,30.2165,30.3081,30.2024,30.294,101500.0
2009-02-13 15:45:00,43.01,43.06,42.9,43.02,91000.0,30.294,30.3292,30.2165,30.301,91000.0
2009-02-13 15:50:00,43.02,43.06,42.97,43.0,101600.0,30.301,30.3292,30.2658,30.287,101600.0
2009-02-13 15:55:00,43.0,43.01,42.74,42.79,256800.0,30.287,30.294,30.1038,30.139,256800.0
2009-02-17 09:30:00,42.17,42.35,42.09,42.26,129900.0,29.7023,29.8291,29.646,29.7657,129900.0
2009-02-17 09:35:00,42.29,42.66,42.19,42.22,117500.0,29.7869,30.0475,29.7164,29.7376,117500.0
2009-02-17 09:40:00,42.22,42.52,42.21,42.39,85600.0,29.7376,29.9489,29.7305,29.8573,85600.0
2009-02-17 09:45:00,42.38,42.44,42.1,42.12,118600.0,29.8503,29.8925,29.653,29.6671,118600.0
2009-02-17 09:50:00,42.1,42.24,41.95,42.21,142200.0,29.653,29.7516,29.5474,29.7305,142200.0
2009-02-17 09:55:00,42.21,42.37,42.17,42.28,77800.0,29.7305,29.8432,29.7023,29.7798,77800.0
2009-02-17 10:00:00,42.29,42.44,42.26,42.36,95300.0,29.7869,29.8925,29.7657,29.8362,95300.0
2009-02-17 10:05:00,42.34,42.41,42.19,42.24,76700.0,29.8221,29.8714,29.7164,29.7516,76700.0
2009-02-17 10:10:00,42.23,42.25,42.13,42.13,83200.0,29.7446,29.7587,29.6742,29.6742,83200.0
2009-02-17 10:15:00,42.14,42.14,41.99,42.01,74700.0,29.6812,29.6812,29.5756,29.5896,74700.0
2009-02-17 10:20:00,42.01,42.06,41.96,41.98,111700.0,29.5896,29.6249,29.5544,29.5685,111700.0
2009-02-17 10:25:00,41.97,42.06,41.9,42.05,80300.0,29.5615,29.6249,29.5122,29.6178,80300.0
2009-02-17 10:30:00,42.05,42.17,42.05,42.15,87400.0,29.6178,29.7023,29.6178,29.6883,87400.0
2009-02-17 10:35:00,42.15,42.27,42.09,42.14,84000.0,29.6883,29.7728,29.646,29.6812,84000.0
2009-02-17 10:40:00,42.14,42.24,42.01,42.11,52500.0,29.6812,29.7516,29.5896,29.6601,52500.0
2009-02-17 10:45:00,42.12,42.13,42.04,42.08,54700.0,29.6671,29.6742,29.6108,29.639,54700.0
2009-02-17 10:50:00,42.08,42.28,42.06,42.26,70100.0,29.639,29.7798,29.6249,29.7657,70100.0
2009-02-17 10:55:00,42.26,42.3,42.2,42.21,36700.0,29.7657,29.7939,29.7235,29.7305,36700.0
2009-02-17 11:00:00,42.22,42.22,42.09,42.18,45500.0,29.7376,29.7376,29.646,29.7094,45500.0
2009-02-17 11:05:00,42.19,42.2,42.06,42.15,46800.0,29.7164,29.7235,29.6249,29.6883,46800.0
2009-02-17 11:10:00,42.15,42.34,42.15,42.29,50000.0,29.6883,29.8221,29.6883,29.7869,50000.0
2009-02-17 11:15:00,42.28,42.3,42.2,42.22,39000.0,29.7798,29.7939,29.7235,29.7376,39000.0
2009-02-17 11:20:00,42.23,42.29,42.18,42.27,44200.0,29.7446,29.7869,29.7094,29.7728,44200.0
2009-02-17 11:25:00,42.28,42.29,42.23,42.27,42500.0,29.7798,29.7869,29.7446,29.7728,42500.0
2009-02-17 11:30:00,42.27,42.27,42.13,42.17,67300.0,29.7728,29.7728,29.6742,29.7023,67300.0
2009-02-17 11:35:00,42.18,42.2,42.15,42.16,72500.0,29.7094,29.7235,29.6883,29.6953,72500.0
2009-02-17 11:40:00,42.15,42.17,42.1,42.15,43100.0,29.6883,29.7023,29.653,29.6883,43100.0
2009-02-17 11:45:00,42.16,42.18,42.11,42.14,66100.0,29.6953,29.7094,29.6601,29.6812,66100.0
2009-02-17 11:50:00,42.15,42.2,42.1,42.19,58500.0,29.6883,29.7235,29.653,29.7164,58500.0
2009-02-17 11:55:00,42.2,42.2,42.1,42.13,61000.0,29.7235,29.7235,29.653,29.6742,61000.0
2009-02-17 12:00:00,42.12,42.24,42.11,42.19,36700.0,29.6671,29.7516,29.6601,29.7164,36700.0
2009-02-17 12:05:00,42.18,42.23,42.16,42.19,29100.0,29.7094,29.7446,29.6953,29.7164,29100.0
2009-02-17 12:10:00,42.18,42.19,42.09,42.14,45300.0,29.7094,29.7164,29.646,29.6812,45300.0
2009-02-17 12:15:00,42.14,42.19,42.1,42.11,34600.0,29.6812,29.7164,29.653,29.6601,34600.0
2009-02-17 12:20:00,42.1,42.12,41.99,42.01,56900.0,29.653,29.6671,29.5756,29.5896,56900.0
2009-02-17 12:25:00,42.01,42.1,41.99,42.08,46700.0,29.5896,29.653,29.5756,29.639,46700.0
2009-02-17 12:30:00,42.08,42.14,42.07,42.08,40000.0,29.639,29.6812,29.6319,29.639,40000.0
2009-02-17 12:35:00,42.08,42.11,42.06,42.11,36900.0,29.639,29.6601,29.6249,29.6601,36900.0
2009-02-17 12:40:00,42.11,42.19,42.11,42.19,52100.0,29.6601,29.7164,29.6601,29.7164,52100.0
2009-02-17 12:45:00,42.19,42.23,42.07,42.07,84800.0,29.7164,29.7446,29.6319,29.6319,84800.0
2009-02-17 12:50:00,42.07,42.08,42.03,42.06,69600.0,29.6319,29.639,29.6037,29.6249,69600.0
2009-02-17 12:55:00,42.06,42.1,42.04,42.06,34600.0,29.6249,29.653,29.6108,29.6249,34600.0
2009-02-17 13:00:00,42.06,42.08,41.99,42.0,85300.0,29.6249,29.639,29.5756,29.5826,85300.0
2009-02-17 13:05:00,42.01,42.02,41.98,42.0,81900.0,29.5896,29.5967,29.5685,29.5826,81900.0
2009-02-17 13:10:00,42.01,42.06,42.0,42.04,56800.0,29.5896,29.6249,29.5826,29.6108,56800.0
2009-02-17 13:15:00,42.04,42.06,42.01,42.06,63800.0,29.6108,29.6249,29.5896,29.6249,63800.0
2009-02-17 13:20:00,42.05,42.08,42.02,42.08,76000.0,29.6178,29.639,29.5967,29.639,76000.0
2009-02-17 13:25:00,42.08,42.15,42.06,42.15,44500.0,29.639,29.6883,29.6249,29.6883,44500.0
2009-02-17 13:30:00,42.17,42.19,42.09,42.17,40000.0,29.7023,29.7164,29.646,29.7023,40000.0
2009-02-17 13:35:00,42.17,42.23,42.13,42.2,49100.0,29.7023,29.7446,29.6742,29.7235,49100.0
2009-02-17 13:40:00,42.2,42.36,42.19,42.36,58100.0,29.7235,29.8362,29.7164,29.8362,58100.0
2009-02-17 13:45:00,42.35,42.48,42.32,42.4,60200.0,29.8291,29.9207,29.808,29.8643,60200.0
2009-02-17 13:50:00,42.39,42.42,42.27,42.27,57700.0,29.8573,29.8784,29.7728,29.7728,57700.0
2009-02-17 13:55:00,42.27,42.36,42.24,42.33,72400.0,29.7728,29.8362,29.7516,29.815,72400.0
2009-02-17 14:00:00,42.34,42.35,42.26,42.32,30400.0,29.8221,29.8291,29.7657,29.808,30400.0
2009-02-17 14:05:00,42.32,42.52,42.32,42.46,86900.0,29.808,29.9489,29.808,29.9066,86900.0
2009-02-17 14:10:00,42.46,42.54,42.45,42.5,72600.0,29.9066,29.963,29.8996,29.9348,72600.0
2009-02-17 14:15:00,42.51,42.51,42.42,42.43,95300.0,29.9418,29.9418,29.8784,29.8855,95300.0
2009-02-17 14:20:00,42.42,42.45,42.33,42.33,43100.0,29.8784,29.8996,29.815,29.815,43100.0
2009-02-17 14:25:00,42.33,42.4,42.27,42.29,35800.0,29.815,29.8643,29.7728,29.7869,35800.0
2009-02-17 14:30:00,42.29,42.39,42.27,42.37,45900.0,29.7869,29.8573,29.7728,29.8432,45900.0
2009-02-17 14:35:00,42.37,42.53,42.37,42.5,64800.0,29.8432,29.9559,29.8432,29.9348,64800.0
2009-02-17 14:40:00,42.49,42.51,42.39,42.45,53000.0,29.9277,29.9418,29.8573,29.8996,53000.0
2009-02-17 14:45:00,42.45,42.48,42.27,42.27,83100.0,29.8996,29.9207,29.7728,29.7728,83100.0
2009-02-17 14:50:00,42.27,42.4,42.27,42.28,65000.0,29.7728,29.8643,29.7728,29.7798,65000.0
2009-02-17 14:55:00,42.29,42.32,42.24,42.31,77900.0,29.7869,29.808,29.7516,29.801,77900.0
2009-02-17 15:00:00,42.3,42.31,42.2,42.26,85700.0,29.7939,29.801,29.7235,29.7657,85700.0
2009-02-17 15:05:00,42.26,42.51,42.25,42.49,105000.0,29.7657,29.9418,29.7587,29.9277,105000.0
2009-02-17 15:10:00,42.49,42.56,42.35,42.55,116700.0,29.9277,29.977,29.8291,29.97,116700.0
2009-02-17 15:15:00,42.55,42.6,42.35,42.36,80500.0,29.97,30.0052,29.8291,29.8362,80500.0
2009-02-17 15:20:00,42.35,42.42,42.28,42.36,47400.0,29.8291,29.8784,29.7798,29.8362,47400.0
2009-02-17 15:25:00,42.37,42.42,42.21,42.33,73900.0,29.8432,29.8784,29.7305,29.815,73900.0
2009-02-17 15:30:00,42.33,42.69,42.32,42.67,156400.0,29.815,30.0686,29.808,30.0545,156400.0
2009-02-17 15:35:00,42.67,42.74,42.61,42.73,185100.0,30.0545,30.1038,30.0123,30.0968,185100.0
2009-02-17 15:40:00,42.73,42.73,42.44,42.53,163800.0,30.0968,30.0968,29.8925,29.9559,163800.0
2009-02-17 15:45:00,42.54,42.61,42.4,42.41,116200.0,29.963,30.0123,29.8643,29.8714,116200.0
2009-02-17 15:50:00,42.41,42.42,42.24,42.25,187100.0,29.8714,29.8784,29.7516,29.7587,187100.0
2009-02-17 15:55:00,42.26,42.28,42.12,42.12,220900.0,29.7657,29.7798,29.6671,29.6671,220900.0
2009-02-18 09:30:00,42.16,42.3,42.16,42.24,49000.0,29.6953,29.7939,29.6953,29.7516,49000.0
2009-02-18 09:35:00,42.24,42.4,42.21,42.33,58000.0,29.7516,29.8643,29.7305,29.815,58000.0
2009-02-18 09:40:00,42.35,42.47,42.29,42.46,56700.0,29.8291,29.9136,29.7869,29.9066,56700.0
2009-02-18 09:45:00,42.45,42.54,42.36,42.48,82400.0,29.8996,29.963,29.8362,29.9207,82400.0
2009-02-18 09:50:00,42.49,42.58,42.36,42.41,74900.0,29.9277,29.9911,29.8362,29.8714,74900.0
2009-02-18 09:55:00,42.41,42.47,42.1,42.12,82600.0,29.8714,29.9136,29.653,29.6671,82600.0
2009-02-18 10:00:00,42.12,42.2,42.02,42.04,72100.0,29.6671,29.7235,29.5967,29.6108,72100.0
2009-02-18 10:05:00,42.04,42.09,41.9,41.94,95000.0,29.6108,29.646,29.5122,29.5403,95000.0
2009-02-18 10:10:00,41.94,41.94,41.84,41.85,100200.0,29.5403,29.5403,29.4699,29.477,100200.0
2009-02-18 10:15:00,41.85,41.96,41.75,41.79,150200.0,29.477,29.5544,29.4065,29.4347,150200.0
2009-02-18 10:20:00,41.78,41.87,41.77,41.82,96300.0,29.4276,29.491,29.4206,29.4558,96300.0
2009-02-18 10:25:00,41.81,41.85,41.72,41.8,87000.0,29.4488,29.477,29.3854,29.4417,87000.0
2009-02-18 10:30:00,41.8,41.96,41.78,41.91,116500.0,29.4417,29.5544,29.4276,29.5192,116500.0
2009-02-18 10:35:00,41.92,41.96,41.86,41.89,146400.0,29.5263,29.5544,29.484,29.5051,146400.0
2009-02-18 10:40:00,41.88,42.04,41.84,41.98,156100.0,29.4981,29.6108,29.4699,29.5685,156100.0
2009-02-18 10:45:00,41.96,42.09,41.94,42.04,95700.0,29.5544,29.646,29.5403,29.6108,95700.0
2009-02-18 10:50:00,42.06,42.1,42.0,42.05,63100.0,29.6249,29.653,29.5826,29.6178,63100.0
2009-02-18 10:55:00,42.04,42.1,41.92,42.05,82500.0,29.6108,29.653,29.5263,29.6178,82500.0
2009-02-18 11:00:00,42.04,42.06,41.96,41.98,47000.0,29.6108,29.6249,29.5544,29.5685,47000.0
2009-02-18 11:05:00,41.98,42.14,41.97,42.13,80100.0,29.5685,29.6812,29.5615,29.6742,80100.0
2009-02-18 11:10:00,42.14,42.19,42.1,42.15,52600.0,29.6812,29.7164,29.653,29.6883,52600.0
2009-02-18 11:15:00,42.15,42.2,42.11,42.11,71600.0,29.6883,29.7235,29.6601,29.6601,71600.0
2009-02-18 11:20:00,42.12,42.21,42.11,42.2,90100.0,29.6671,29.7305,29.6601,29.7235,90100.0
2009-02-18 11:25:00,42.2,42.23,42.13,42.18,61000.0,29.7235,29.7446,29.6742,29.7094,61000.0
2009-02-18 11:30:00,42.17,42.22,42.14,42.22,42900.0,29.7023,29.7376,29.6812,29.7376,42900.0
2009-02-18 11:35:00,42.22,42.3,42.19,42.26,65500.0,29.7376,29.7939,29.7164,29.7657,65500.0
2009-02-18 11:40:00,42.26,42.34,42.19,42.32,60100.0,29.7657,29.8221,29.7164,29.808,60100.0
2009-02-18 11:45:00,42.31,42.33,42.25,42.25,38700.0,29.801,29.815,29.7587,29.7587,38700.0
2009-02-18 11:50:00,42.25,42.27,42.16,42.25,53700.0,29.7587,29.7728,29.6953,29.7587,53700.0
2009-02-18 11:55:00,42.25,42.3,42.21,42.24,60500.0,29.7587,29.7939,29.7305,29.7516,60500.0
2009-02-18 12:00:00,42.24,42.25,42.16,42.22,74500.0,29.7516,29.7587,29.6953,29.7376,74500.0
2009-02-18 12:05:00,42.23,42.31,42.18,42.31,49800.0,29.7446,29.801,29.7094,29.801,49800.0
2009-02-18 12:10:00,42.32,42.43,42.24,42.27,41400.0,29.808,29.8855,29.7516,29.7728,41400.0
2009-02-18 12:15:00,42.27,42.36,42.26,42.34,79600.0,29.7728,29.8362,29.7657,29.8221,79600.0
2009-02-18 12:20:00,42.34,42.44,42.31,42.38,65700.0,29.8221,29.8925,29.801,29.8503,65700.0
2009-02-18 12:25:00,42.37,42.41,42.32,42.39,93900.0,29.8432,29.8714,29.808,29.8573,93900.0
2009-02-18 12:30:00,42.39,42.48,42.33,42.34,99300.0,29.8573,29.9207,29.815,29.8221,99300.0
2009-02-18 12:35:00,42.35,42.45,42.33,42.34,60600.0,29.8291,29.8996,29.815,29.8221,60600.0
2009-02-18 12:40:00,42.34,42.36,42.3,42.34,28500.0,29.8221,29.8362,29.7939,29.8221,28500.0
2009-02-18 12:45:00,42.33,42.36,42.29,42.29,63300.0,29.815,29.8362,29.7869,29.7869,63300.0
2009-02-18 12:50:00,42.29,42.46,42.29,42.46,119800.0,29.7869,29.9066,29.7869,29.9066,119800.0
2009-02-18 12:55:00,42.46,42.57,42.44,42.53,71500.0,29.9066,29.9841,29.8925,29.9559,71500.0
2009-02-18 13:00:00,42.52,42.58,42.44,42.53,77700.0,29.9489,29.9911,29.8925,29.9559,77700.0
2009-02-18 13:05:00,42.53,42.55,42.39,42.42,52000.0,29.9559,29.97,29.8573,29.8784,52000.0
2009-02-18 13:10:00,42.43,42.5,42.42,42.49,27600.0,29.8855,29.9348,29.8784,29.9277,27600.0
2009-02-18 13:15:00,42.5,42.5,42.32,42.33,26000.0,29.9348,29.9348,29.808,29.815,26000.0
2009-02-18 13:20:00,42.32,42.41,42.29,42.37,45000.0,29.808,29.8714,29.7869,29.8432,45000.0
2009-02-18 13:25:00,42.37,42.45,42.37,42.43,31100.0,29.8432,29.8996,29.8432,29.8855,31100.0
2009-02-18 13:30:00,42.44,42.48,42.41,42.47,40100.0,29.8925,29.9207,29.8714,29.9136,40100.0
2009-02-18 13:35:00,42.46,42.48,42.39,42.4,75800.0,29.9066,29.9207,29.8573,29.8643,75800.0
2009-02-18 13:40:00,42.4,42.45,42.4,42.42,69200.0,29.8643,29.8996,29.8643,29.8784,69200.0
2009-02-18 13:45:00,42.42,42.45,42.34,42.41,76800.0,29.8784,29.8996,29.8221,29.8714,76800.0
2009-02-18 13:50:00,42.4,42.4,42.26,42.36,96700.0,29.8643,29.8643,29.7657,29.8362,96700.0
2009-02-18 13:55:00,42.36,42.47,42.35,42.41,62300.0,29.8362,29.9136,29.8291,29.8714,62300.0
2009-02-18 14:00:00,42.41,42.52,42.31,42.45,110000.0,29.8714,29.9489,29.801,29.8996,110000.0
2009-02-18 14:05:00,42.45,42.55,42.43,42.51,103300.0,29.8996,29.97,29.8855,29.9418,103300.0
2009-02-18 14:10:00,42.51,42.51,42.3,42.35,95500.0,29.9418,29.9418,29.7939,29.8291,95500.0
2009-02-18 14:15:00,42.34,42.44,42.3,42.4,105900.0,29.8221,29.8925,29.7939,29.8643,105900.0
2009-02-18 14:20:00,42.41,42.49,42.36,42.43,61000.0,29.8714,29.9277,29.8362,29.8855,61000.0
2009-02-18 14:25:00,42.44,42.52,42.32,42.47,84900.0,29.8925,29.9489,29.808,29.9136,84900.0
2009-02-18 14:30:00,42.47,42.51,42.4,42.47,97700.0,29.9136,29.9418,29.8643,29.9136,97700.0
2009-02-18 14:35:00,42.47,42.48,42.34,42.36,58200.0,29.9136,29.9207,29.8221,29.8362,58200.0
2009-02-18 14:40:00,42.36,42.4,42.29,42.36,86900.0,29.8362,29.8643,29.7869,29.8362,86900.0
2009-02-18 14:45:00,42.36,42.41,42.32,42.36,54100.0,29.8362,29.8714,29.808,29.8362,54100.0
2009-02-18 14:50:00,42.35,42.4,42.33,42.34,53200.0,29.8291,29.8643,29.815,29.8221,53200.0
2009-02-18 14:55:00,42.34,42.55,42.28,42.55,87800.0,29.8221,29.97,29.7798,29.97,87800.0
2009-02-18 15:00:00,42.54,42.61,42.47,42.57,85200.0,29.963,30.0123,29.9136,29.9841,85200.0
2009-02-18 15:05:00,42.58,42.63,42.39,42.41,103600.0,29.9911,30.0263,29.8573,29.8714,103600.0
2009-02-18 15:10:00,42.4,42.59,42.4,42.52,146700.0,29.8643,29.9982,29.8643,29.9489,146700.0
2009-02-18 15:15:00,42.51,42.51,42.42,42.45,73500.0,29.9418,29.9418,29.8784,29.8996,73500.0
2009-02-18 15:20:00,42.46,42.53,42.37,42.52,78900.0,29.9066,29.9559,29.8432,29.9489,78900.0
2009-02-18 15:25:00,42.51,42.54,42.32,42.36,54800.0,29.9418,29.963,29.808,29.8362,54800.0
2009-02-18 15:30:00,42.36,42.45,42.34,42.37,58600.0,29.8362,29.8996,29.8221,29.8432,58600.0
2009-02-18 15:35:00,42.36,42.41,42.34,42.4,61800.0,29.8362,29.8714,29.8221,29.8643,61800.0
2009-02-18 15:40:00,42.4,42.53,42.35,42.47,101300.0,29.8643,29.9559,29.8291,29.9136,101300.0
2009-02-18 15:45:00,42.47,42.5,42.43,42.44,72700.0,29.9136,29.9348,29.8855,29.8925,72700.0
2009-02-18 15:50:00,42.44,42.49,42.39,42.41,90100.0,29.8925,29.9277,29.8573,29.8714,90100.0
2009-02-18 15:55:00,42.4,42.5,42.36,42.37,147900.0,29.8643,29.9348,29.8362,29.8432,147900.0
2009-02-19 09:30:00,42.74,43.03,42.7,43.03,71700.0,30.1038,30.3081,30.0756,30.3081,71700.0
2009-02-19 09:35:00,43.04,43.24,43.03,43.14,67700.0,30.3151,30.456,30.3081,30.3856,67700.0
2009-02-19 09:40:00,43.14,43.47,43.14,43.24,112500.0,30.3856,30.618,30.3856,30.456,112500.0
2009-02-19 09:45:00,43.24,43.35,43.11,43.28,89000.0,30.456,30.5335,30.3644,30.4842,89000.0
2009-02-19 09:50:00,43.29,43.29,43.12,43.25,78900.0,30.4912,30.4912,30.3715,30.463,78900.0
2009-02-19 09:55:00,43.24,43.38,43.22,43.27,49700.0,30.456,30.5546,30.4419,30.4771,49700.0
2009-02-19 10:00:00,43.26,43.31,43.15,43.26,77100.0,30.4701,30.5053,30.3926,30.4701,77100.0
2009-02-19 10:05:00,43.25,43.26,43.04,43.18,103400.0,30.463,30.4701,30.3151,30.4137,103400.0
2009-02-19 10:10:00,43.17,43.19,43.08,43.08,58400.0,30.4067,30.4208,30.3433,30.3433,58400.0
2009-02-19 10:15:00,43.09,43.11,42.91,42.91,71200.0,30.3503,30.3644,30.2236,30.2236,71200.0
2009-02-19 10:20:00,42.9,42.99,42.81,42.82,99000.0,30.2165,30.2799,30.1531,30.1602,99000.0
2009-02-19 10:25:00,42.84,42.93,42.74,42.86,153700.0,30.1743,30.2376,30.1038,30.1883,153700.0
2009-02-19 10:30:00,42.85,42.87,42.69,42.71,55400.0,30.1813,30.1954,30.0686,30.0827,55400.0
2009-02-19 10:35:00,42.72,42.81,42.65,42.81,73500.0,30.0897,30.1531,30.0404,30.1531,73500.0
2009-02-19 10:40:00,42.81,43.01,42.8,43.01,53900.0,30.1531,30.294,30.1461,30.294,53900.0
2009-02-19 10:45:00,43.01,43.07,42.97,43.06,64800.0,30.294,30.3363,30.2658,30.3292,64800.0
2009-02-19 10:50:00,43.05,43.09,42.99,43.01,76600.0,30.3222,30.3503,30.2799,30.294,76600.0
2009-02-19 10:55:00,43.01,43.04,42.87,42.87,66800.0,30.294,30.3151,30.1954,30.1954,66800.0
2009-02-19 11:00:00,42.88,42.97,42.81,42.95,77800.0,30.2024,30.2658,30.1531,30.2517,77800.0
2009-02-19 11:05:00,42.95,43.05,42.95,43.04,65100.0,30.2517,30.3222,30.2517,30.3151,65100.0
2009-02-19 11:10:00,43.04,43.1,43.02,43.09,44100.0,30.3151,30.3574,30.301,30.3503,44100.0
2009-02-19 11:15:00,43.09,43.1,43.06,43.09,35400.0,30.3503,30.3574,30.3292,30.3503,35400.0
2009-02-19 11:20:00,43.09,43.1,42.97,42.98,81100.0,30.3503,30.3574,30.2658,30.2729,81100.0
2009-02-19 11:25:00,42.99,43.02,42.97,43.01,43000.0,30.2799,30.301,30.2658,30.294,43000.0
2009-02-19 11:30:00,43.02,43.07,42.92,42.95,59100.0,30.301,30.3363,30.2306,30.2517,59100.0
2009-02-19 11:35:00,42.94,43.01,42.92,42.95,80800.0,30.2447,30.294,30.2306,30.2517,80800.0
2009-02-19 11:40:00,42.96,42.98,42.83,42.87,71400.0,30.2588,30.2729,30.1672,30.1954,71400.0
2009-02-19 11:45:00,42.86,42.91,42.82,42.89,78700.0,30.1883,30.2236,30.1602,30.2095,78700.0
2009-02-19 11:50:00,42.87,42.94,42.86,42.87,63300.0,30.1954,30.2447,30.1883,30.1954,63300.0
2009-02-19 11:55:00,42.87,42.91,42.68,42.73,72800.0,30.1954,30.2236,30.0616,30.0968,72800.0
2009-02-19 12:00:00,42.73,42.75,42.62,42.65,40400.0,30.0968,30.1109,30.0193,30.0404,40400.0
2009-02-19 12:05:00,42.66,42.83,42.61,42.8,56600.0,30.0475,30.1672,30.0123,30.1461,56600.0
2009-02-19 12:10:00,42.8,42.83,42.59,42.6,52900.0,30.1461,30.1672,29.9982,30.0052,52900.0
2009-02-19 12:15:00,42.61,42.7,42.61,42.7,29800.0,30.0123,30.0756,30.0123,30.0756,29800.0
2009-02-19 12:20:00,42.69,42.84,42.66,42.83,35100.0,30.0686,30.1743,30.0475,30.1672,35100.0
2009-02-19 12:25:00,42.83,42.85,42.79,42.84,36400.0,30.1672,30.1813,30.139,30.1743,36400.0
2009-02-19 12:30:00,42.83,42.9,42.81,42.9,27000.0,30.1672,30.2165,30.1531,30.2165,27000.0
2009-02-19 12:35:00,42.91,42.94,42.87,42.89,40300.0,30.2236,30.2447,30.1954,30.2095,40300.0
2009-02-19 12:40:00,42.89,42.9,42.86,42.89,26800.0,30.2095,30.2165,30.1883,30.2095,26800.0
2009-02-19 12:45:00,42.89,42.89,42.83,42.86,30700.0,30.2095,30.2095,30.1672,30.1883,30700.0
2009-02-19 12:50:00,42.85,42.95,42.85,42.91,23400.0,30.1813,30.2517,30.1813,30.2236,23400.0
2009-02-19 12:55:00,42.91,42.96,42.9,42.92,23200.0,30.2236,30.2588,30.2165,30.2306,23200.0
2009-02-19 13:00:00,42.92,42.93,42.81,42.82,51500.0,30.2306,30.2376,30.1531,30.1602,51500.0
2009-02-19 13:05:00,42.82,43.01,42.81,43.01,87700.0,30.1602,30.294,30.1531,30.294,87700.0
2009-02-19 13:10:00,43.02,43.03,42.98,43.01,43400.0,30.301,30.3081,30.2729,30.294,43400.0
2009-02-19 13:15:00,43.01,43.09,43.01,43.09,98100.0,30.294,30.3503,30.294,30.3503,98100.0
2009-02-19 13:20:00,43.1,43.11,43.04,43.07,50000.0,30.3574,30.3644,30.3151,30.3363,50000.0
2009-02-19 13:25:00,43.07,43.22,43.05,43.19,42200.0,30.3363,30.4419,30.3222,30.4208,42200.0
2009-02-19 13:30:00,43.18,43.18,43.04,43.06,62500.0,30.4137,30.4137,30.3151,30.3292,62500.0
2009-02-19 13:35:00,43.05,43.07,42.97,43.05,48200.0,30.3222,30.3363,30.2658,30.3222,48200.0
2009-02-19 13:40:00,43.05,43.05,42.97,43.02,16400.0,30.3222,30.3222,30.2658,30.301,16400.0
2009-02-19 13:45:00,43.02,43.06,42.99,43.03,26500.0,30.301,30.3292,30.2799,30.3081,26500.0
2009-02-19 13:50:00,43.02,43.05,42.96,42.96,25500.0,30.301,30.3222,30.2588,30.2588,25500.0
2009-02-19 13:55:00,42.96,42.97,42.91,42.96,35700.0,30.2588,30.2658,30.2236,30.2588,35700.0
2009-02-19 14:00:00,42.97,42.99,42.94,42.95,38900.0,30.2658,30.2799,30.2447,30.2517,38900.0
2009-02-19 14:05:00,42.95,42.98,42.92,42.95,67700.0,30.2517,30.2729,30.2306,30.2517,67700.0
2009-02-19 14:10:00,42.96,42.98,42.88,42.88,47800.0,30.2588,30.2729,30.2024,30.2024,47800.0
2009-02-19 14:15:00,42.88,42.9,42.8,42.81,75100.0,30.2024,30.2165,30.1461,30.1531,75100.0
2009-02-19 14:20:00,42.82,42.9,42.82,42.9,60700.0,30.1602,30.2165,30.1602,30.2165,60700.0
2009-02-19 14:25:00,42.89,42.97,42.89,42.93,52600.0,30.2095,30.2658,30.2095,30.2376,52600.0
2009-02-19 14:30:00,42.93,42.93,42.83,42.9,54100.0,30.2376,30.2376,30.1672,30.2165,54100.0
2009-02-19 14:35:00,42.9,42.95,42.87,42.95,49100.0,30.2165,30.2517,30.1954,30.2517,49100.0
2009-02-19 14:40:00,42.96,42.96,42.85,42.89,62200.0,30.2588,30.2588,30.1813,30.2095,62200.0
2009-02-19 14:45:00,42.89,42.93,42.82,42.82,60000.0,30.2095,30.2376,30.1602,30.1602,60000.0
2009-02-19 14:50:00,42.83,42.94,42.8,42.88,61000.0,30.1672,30.2447,30.1461,30.2024,61000.0
2009-02-19 14:55:00,42.9,42.99,42.9,42.97,47400.0,30.2165,30.2799,30.2165,30.2658,47400.0
2009-02-19 15:00:00,42.97,43.04,42.97,43.01,58500.0,30.2658,30.3151,30.2658,30.294,58500.0
2009-02-19 15:05:00,43.0,43.06,42.98,43.02,92300.0,30.287,30.3292,30.2729,30.301,92300.0
2009-02-19 15:10:00,43.01,43.02,42.85,42.87,84700.0,30.294,30.301,30.1813,30.1954,84700.0
2009-02-19 15:15:00,42.87,42.89,42.77,42.85,58100.0,30.1954,30.2095,30.125,30.1813,58100.0
2009-02-19 15:20:00,42.85,42.9,42.84,42.85,39900.0,30.1813,30.2165,30.1743,30.1813,39900.0
2009-02-19 15:25:00,42.85,43.01,42.85,42.97,64100.0,30.1813,30.294,30.1813,30.2658,64100.0
2009-02-19 15:30:00,42.95,42.98,42.75,42.76,92700.0,30.2517,30.2729,30.1109,30.1179,92700.0
2009-02-19 15:35:00,42.75,42.8,42.68,42.69,83000.0,30.1109,30.1461,30.0616,30.0686,83000.0
2009-02-19 15:40:00,42.7,42.83,42.64,42.83,116900.0,30.0756,30.1672,30.0334,30.1672,116900.0
2009-02-19 15:45:00,42.83,42.93,42.78,42.83,147100.0,30.1672,30.2376,30.132,30.1672,147100.0
2009-02-19 15:50:00,42.83,42.87,42.75,42.75,185200.0,30.1672,30.1954,30.1109,30.1109,185200.0
2009-02-19 15:55:00,42.75,42.76,42.63,42.63,196500.0,30.1109,30.1179,30.0263,30.0263,196500.0
2009-02-20 09:30:00,42.48,42.58,42.1,42.11,358400.0,29.9207,29.9911,29.653,29.6601,358400.0
2009-02-20 09:35:00,42.17,42.82,42.16,42.7,99300.0,29.7023,30.1602,29.6953,30.0756,99300.0
2009-02-20 09:40:00,42.68,42.79,42.66,42.72,92400.0,30.0616,30.139,30.0475,30.0897,92400.0
2009-02-20 09:45:00,42.72,43.04,42.71,42.9,167200.0,30.0897,30.3151,30.0827,30.2165,167200.0
2009-02-20 09:50:00,42.88,42.94,42.87,42.9,73700.0,30.2024,30.2447,30.1954,30.2165,73700.0
2009-02-20 09:55:00,42.91,43.05,42.88,42.94,81500.0,30.2236,30.3222,30.2024,30.2447,81500.0
2009-02-20 10:00:00,42.96,42.97,42.82,42.87,99700.0,30.2588,30.2658,30.1602,30.1954,99700.0
2009-02-20 10:05:00,42.86,42.96,42.84,42.85,109400.0,30.1883,30.2588,30.1743,30.1813,109400.0
2009-02-20 10:10:00,42.86,42.94,42.79,42.93,82200.0,30.1883,30.2447,30.139,30.2376,82200.0
2009-02-20 10:15:00,42.94,43.09,42.91,43.0,74200.0,30.2447,30.3503,30.2236,30.287,74200.0
2009-02-20 10:20:00,43.0,43.0,42.84,42.84,91600.0,30.287,30.287,30.1743,30.1743,91600.0
2009-02-20 10:25:00,42.84,42.91,42.76,42.89,86400.0,30.1743,30.2236,30.1179,30.2095,86400.0
2009-02-20 10:30:00,42.89,42.9,42.8,42.86,55400.0,30.2095,30.2165,30.1461,30.1883,55400.0
2009-02-20 10:35:00,42.86,43.03,42.84,43.01,94400.0,30.1883,30.3081,30.1743,30.294,94400.0
2009-02-20 10:40:00,43.0,43.09,42.92,43.07,73500.0,30.287,30.3503,30.2306,30.3363,73500.0
2009-02-20 10:45:00,43.07,43.1,42.97,43.02,67600.0,30.3363,30.3574,30.2658,30.301,67600.0
2009-02-20 10:50:00,43.02,43.03,42.8,42.86,47500.0,30.301,30.3081,30.1461,30.1883,47500.0
2009-02-20 10:55:00,42.87,42.92,42.8,42.91,49400.0,30.1954,30.2306,30.1461,30.2236,49400.0
2009-02-20 11:00:00,42.91,42.96,42.9,42.92,31400.0,30.2236,30.2588,30.2165,30.2306,31400.0
2009-02-20 11:05:00,42.92,42.96,42.8,42.82,47800.0,30.2306,30.2588,30.1461,30.1602,47800.0
2009-02-20 11:10:00,42.83,42.85,42.8,42.8,52900.0,30.1672,30.1813,30.1461,30.1461,52900.0
2009-02-20 11:15:00,42.8,42.84,42.79,42.82,70400.0,30.1461,30.1743,30.139,30.1602,70400.0
2009-02-20 11:20:00,42.82,42.83,42.75,42.78,72300.0,30.1602,30.1672,30.1109,30.132,72300.0
2009-02-20 11:25:00,42.77,42.85,42.74,42.82,97900.0,30.125,30.1813,30.1038,30.1602,97900.0
2009-02-20 11:30:00,42.81,42.85,42.78,42.83,62300.0,30.1531,30.1813,30.132,30.1672,62300.0
2009-02-20 11:35:00,42.82,42.87,42.8,42.84,92700.0,30.1602,30.1954,30.1461,30.1743,92700.0
2009-02-20 11:40:00,42.84,42.88,42.8,42.8,46100.0,30.1743,30.2024,30.1461,30.1461,46100.0
2009-02-20 11:45:00,42.81,42.82,42.74,42.77,65100.0,30.1531,30.1602,30.1038,30.125,65100.0
2009-02-20 11:50:00,42.78,42.78,42.66,42.72,58200.0,30.132,30.132,30.0475,30.0897,58200.0
2009-02-20 11:55:00,42.72,42.79,42.6,42.6,61300.0,30.0897,30.139,30.0052,30.0052,61300.0
2009-02-20 12:00:00,42.61,42.69,42.6,42.68,22800.0,30.0123,30.0686,30.0052,30.0616,22800.0
2009-02-20 12:05:00,42.68,42.75,42.66,42.75,31700.0,30.0616,30.1109,30.0475,30.1109,31700.0
2009-02-20 12:10:00,42.75,42.91,42.74,42.8,71300.0,30.1109,30.2236,30.1038,30.1461,71300.0
2009-02-20 12:15:00,42.8,42.81,42.69,42.73,48800.0,30.1461,30.1531,30.0686,30.0968,48800.0
2009-02-20 12:20:00,42.72,42.75,42.62,42.62,26100.0,30.0897,30.1109,30.0193,30.0193,26100.0
2009-02-20 12:25:00,42.62,42.67,42.6,42.66,30300.0,30.0193,30.0545,30.0052,30.0475,30300.0
2009-02-20 12:30:00,42.66,42.66,42.58,42.64,35400.0,30.0475,30.0475,29.9911,30.0334,35400.0
2009-02-20 12:35:00,42.64,42.68,42.6,42.63,21500.0,30.0334,30.0616,30.0052,30.0263,21500.0
2009-02-20 12:40:00,42.64,42.65,42.58,42.59,27600.0,30.0334,30.0404,29.9911,29.9982,27600.0
2009-02-20 12:45:00,42.58,42.62,42.5,42.5,47100.0,29.9911,30.0193,29.9348,29.9348,47100.0
2009-02-20 12:50:00,42.5,42.5,42.38,42.41,39700.0,29.9348,29.9348,29.8503,29.8714,39700.0
2009-02-20 12:55:00,42.42,42.55,42.42,42.55,76400.0,29.8784,29.97,29.8784,29.97,76400.0
2009-02-20 13:00:00,42.54,42.62,42.49,42.59,78500.0,29.963,30.0193,29.9277,29.9982,78500.0
2009-02-20 13:05:00,42.59,42.64,42.54,42.55,66100.0,29.9982,30.0334,29.963,29.97,66100.0
2009-02-20 13:10:00,42.55,42.59,42.48,42.57,56200.0,29.97,29.9982,29.9207,29.9841,56200.0
2009-02-20 13:15:00,42.56,42.56,42.43,42.52,65400.0,29.977,29.977,29.8855,29.9489,65400.0
2009-02-20 13:20:00,42.51,42.61,42.47,42.47,82000.0,29.9418,30.0123,29.9136,29.9136,82000.0
2009-02-20 13:25:00,42.48,42.58,42.47,42.54,57800.0,29.9207,29.9911,29.9136,29.963,57800.0
2009-02-20 13:30:00,42.55,42.6,42.49,42.57,45500.0,29.97,30.0052,29.9277,29.9841,45500.0
2009-02-20 13:35:00,42.57,42.6,42.46,42.5,63300.0,29.9841,30.0052,29.9066,29.9348,63300.0
2009-02-20 13:40:00,42.5,42.5,42.43,42.44,78100.0,29.9348,29.9348,29.8855,29.8925,78100.0
2009-02-20 13:45:00,42.43,42.46,42.42,42.45,45500.0,29.8855,29.9066,29.8784,29.8996,45500.0
2009-02-20 13:50:00,42.45,42.55,42.45,42.54,54100.0,29.8996,29.97,29.8996,29.963,54100.0
2009-02-20 13:55:00,42.53,42.55,42.48,42.49,78500.0,29.9559,29.97,29.9207,29.9277,78500.0
2009-02-20 14:00:00,42.48,42.5,42.4,42.43,73500.0,29.9207,29.9348,29.8643,29.8855,73500.0
2009-02-20 14:05:00,42.44,42.51,42.39,42.49,46800.0,29.8925,29.9418,29.8573,29.9277,46800.0
2009-02-20 14:10:00,42.49,42.54,42.44,42.47,38900.0,29.9277,29.963,29.8925,29.9136,38900.0
2009-02-20 14:15:00,42.49,42.77,42.48,42.66,125000.0,29.9277,30.125,29.9207,30.0475,125000.0
2009-02-20 14:20:00,42.66,42.92,42.6,42.9,164600.0,30.0475,30.2306,30.0052,30.2165,164600.0
2009-02-20 14:25:00,42.9,43.03,42.75,42.75,164700.0,30.2165,30.3081,30.1109,30.1109,164700.0
2009-02-20 14:30:00,42.75,42.92,42.75,42.8,107200.0,30.1109,30.2306,30.1109,30.1461,107200.0
2009-02-20 14:35:00,42.85,43.05,42.75,42.96,111100.0,30.1813,30.3222,30.1109,30.2588,111100.0
2009-02-20 14:40:00,42.97,43.05,42.85,42.91,111400.0,30.2658,30.3222,30.1813,30.2236,111400.0
2009-02-20 14:45:00,42.91,43.18,42.81,43.16,167800.0,30.2236,30.4137,30.1531,30.3996,167800.0
2009-02-20 14:50:00,43.16,43.29,43.06,43.13,242800.0,30.3996,30.4912,30.3292,30.3785,242800.0
2009-02-20 14:55:00,43.13,43.19,42.98,43.03,99200.0,30.3785,30.4208,30.2729,30.3081,99200.0
2009-02-20 15:00:00,43.04,43.04,42.83,42.88,114900.0,30.3151,30.3151,30.1672,30.2024,114900.0
2009-02-20 15:05:00,42.87,42.96,42.83,42.85,83500.0,30.1954,30.2588,30.1672,30.1813,83500.0
2009-02-20 15:10:00,42.86,42.87,42.72,42.87,77700.0,30.1883,30.1954,30.0897,30.1954,77700.0
2009-02-20 15:15:00,42.87,42.96,42.78,42.86,94200.0,30.1954,30.2588,30.132,30.1883,94200.0
2009-02-20 15:20:00,42.87,42.92,42.74,42.76,46200.0,30.1954,30.2306,30.1038,30.1179,46200.0
2009-02-20 15:25:00,42.77,42.83,42.63,42.68,71500.0,30.125,30.1672,30.0263,30.0616,71500.0
2009-02-20 15:30:00,42.67,42.79,42.64,42.76,126900.0,30.0545,30.139,30.0334,30.1179,126900.0
2009-02-20 15:35:00,42.76,42.88,42.76,42.81,105000.0,30.1179,30.2024,30.1179,30.1531,105000.0
2009-02-20 15:40:00,42.8,42.85,42.65,42.66,142800.0,30.1461,30.1813,30.0404,30.0475,142800.0
2009-02-20 15:45:00,42.66,42.75,42.6,42.73,133300.0,30.0475,30.1109,30.0052,30.0968,133300.0
2009-02-20 15:50:00,42.73,42.91,42.73,42.81,193900.0,30.0968,30.2236,30.0968,30.1531,193900.0
2009-02-20 15:55:00,42.81,42.89,42.72,42.76,164000.0,30.1531,30.2095,30.0897,30.1179,164000.0
2009-02-23 09:30:00,42.98,43.23,42.78,42.87,78000.0,30.2729,30.449,30.132,30.1954,78000.0
2009-02-23 09:35:00,42.86,43.1,42.8,43.02,28800.0,30.1883,30.3574,30.1461,30.301,28800.0
2009-02-23 09:40:00,43.01,43.08,42.71,42.76,66200.0,30.294,30.3433,30.0827,30.1179,66200.0
2009-02-23 09:45:00,42.77,42.89,42.67,42.68,54900.0,30.125,30.2095,30.0545,30.0616,54900.0
2009-02-23 09:50:00,42.69,42.75,42.56,42.56,54000.0,30.0686,30.1109,29.977,29.977,54000.0
2009-02-23 09:55:00,42.56,42.73,42.5,42.56,61200.0,29.977,30.0968,29.9348,29.977,61200.0
2009-02-23 10:00:00,42.55,42.59,42.33,42.34,73500.0,29.97,29.9982,29.815,29.8221,73500.0
2009-02-23 10:05:00,42.34,42.35,42.21,42.28,77100.0,29.8221,29.8291,29.7305,29.7798,77100.0
2009-02-23 10:10:00,42.27,42.31,42.03,42.05,117000.0,29.7728,29.801,29.6037,29.6178,117000.0
2009-02-23 10:15:00,42.06,42.25,42.03,42.24,73600.0,29.6249,29.7587,29.6037,29.7516,73600.0
2009-02-23 10:20:00,42.24,42.36,42.24,42.35,35900.0,29.7516,29.8362,29.7516,29.8291,35900.0
2009-02-23 10:25:00,42.34,42.41,42.31,42.41,29300.0,29.8221,29.8714,29.801,29.8714,29300.0
2009-02-23 10:30:00,42.41,42.41,42.14,42.2,61700.0,29.8714,29.8714,29.6812,29.7235,61700.0
2009-02-23 10:35:00,42.19,42.19,42.09,42.12,44700.0,29.7164,29.7164,29.646,29.6671,44700.0
2009-02-23 10:40:00,42.12,42.26,42.08,42.25,41900.0,29.6671,29.7657,29.639,29.7587,41900.0
2009-02-23 10:45:00,42.26,42.31,42.2,42.28,34200.0,29.7657,29.801,29.7235,29.7798,34200.0
2009-02-23 10:50:00,42.28,42.3,42.2,42.21,27300.0,29.7798,29.7939,29.7235,29.7305,27300.0
2009-02-23 10:55:00,42.22,42.24,42.05,42.06,57400.0,29.7376,29.7516,29.6178,29.6249,57400.0
2009-02-23 11:00:00,42.07,42.17,42.04,42.08,84300.0,29.6319,29.7023,29.6108,29.639,84300.0
2009-02-23 11:05:00,42.08,42.12,42.03,42.06,59800.0,29.639,29.6671,29.6037,29.6249,59800.0
2009-02-23 11:10:00,42.07,42.14,42.06,42.1,43300.0,29.6319,29.6812,29.6249,29.653,43300.0
2009-02-23 11:15:00,42.1,42.13,42.02,42.02,58700.0,29.653,29.6742,29.5967,29.5967,58700.0
2009-02-23 11:20:00,42.02,42.07,41.96,41.96,67500.0,29.5967,29.6319,29.5544,29.5544,67500.0
2009-02-23 11:25:00,41.96,42.11,41.96,42.06,65800.0,29.5544,29.6601,29.5544,29.6249,65800.0
2009-02-23 11:30:00,42.06,42.06,41.88,41.99,80600.0,29.6249,29.6249,29.4981,29.5756,80600.0
2009-02-23 11:35:00,42.0,42.09,42.0,42.02,52800.0,29.5826,29.646,29.5826,29.5967,52800.0
2009-02-23 11:40:00,42.01,42.02,41.9,41.92,33200.0,29.5896,29.5967,29.5122,29.5263,33200.0
2009-02-23 11:45:00,41.9,41.93,41.85,41.87,72000.0,29.5122,29.5333,29.477,29.491,72000.0
2009-02-23 11:50:00,41.87,41.9,41.83,41.83,39300.0,29.491,29.5122,29.4629,29.4629,39300.0
2009-02-23 11:55:00,41.84,41.85,41.78,41.79,41500.0,29.4699,29.477,29.4276,29.4347,41500.0
2009-02-23 12:00:00,41.78,41.78,41.74,41.74,26500.0,29.4276,29.4276,29.3995,29.3995,26500.0
2009-02-23 12:05:00,41.74,41.82,41.73,41.77,47400.0,29.3995,29.4558,29.3924,29.4206,47400.0
2009-02-23 12:10:00,41.76,41.85,41.74,41.75,104900.0,29.4136,29.477,29.3995,29.4065,104900.0
2009-02-23 12:15:00,41.75,41.75,41.62,41.63,93800.0,29.4065,29.4065,29.315,29.322,93800.0
2009-02-23 12:20:00,41.64,41.65,41.6,41.63,42600.0,29.329,29.3361,29.3009,29.322,42600.0
2009-02-23 12:25:00,41.63,41.65,41.6,41.62,46800.0,29.322,29.3361,29.3009,29.315,46800.0
2009-02-23 12:30:00,41.62,41.62,41.54,41.55,112800.0,29.315,29.315,29.2586,29.2656,112800.0
2009-02-23 12:35:00,41.55,41.63,41.54,41.61,37700.0,29.2656,29.322,29.2586,29.3079,37700.0
2009-02-23 12:40:00,41.61,41.63,41.59,41.61,44500.0,29.3079,29.322,29.2938,29.3079,44500.0
2009-02-23 12:45:00,41.61,41.61,41.53,41.54,38200.0,29.3079,29.3079,29.2516,29.2586,38200.0
2009-02-23 12:50:00,41.54,41.58,41.51,41.52,47900.0,29.2586,29.2868,29.2375,29.2445,47900.0
2009-02-23 12:55:00,41.52,41.53,41.47,41.47,30900.0,29.2445,29.2516,29.2093,29.2093,30900.0
2009-02-23 13:00:00,41.47,41.52,41.44,41.49,50200.0,29.2093,29.2445,29.1882,29.2234,50200.0
2009-02-23 13:05:00,41.49,41.66,41.49,41.65,95800.0,29.2234,29.3431,29.2234,29.3361,95800.0
2009-02-23 13:10:00,41.65,41.68,41.61,41.62,67700.0,29.3361,29.3572,29.3079,29.315,67700.0
2009-02-23 13:15:00,41.62,41.63,41.57,41.58,63900.0,29.315,29.322,29.2797,29.2868,63900.0
2009-02-23 13:20:00,41.59,41.6,41.57,41.57,59400.0,29.2938,29.3009,29.2797,29.2797,59400.0
2009-02-23 13:25:00,41.58,41.65,41.55,41.58,100500.0,29.2868,29.3361,29.2656,29.2868,100500.0
2009-02-23 13:30:00,41.58,41.64,41.52,41.58,99100.0,29.2868,29.329,29.2445,29.2868,99100.0
2009-02-23 13:35:00,41.58,41.63,41.55,41.59,80700.0,29.2868,29.322,29.2656,29.2938,80700.0
2009-02-23 13:40:00,41.6,41.71,41.6,41.69,54700.0,29.3009,29.3783,29.3009,29.3643,54700.0
2009-02-23 13:45:00,41.69,41.73,41.67,41.7,73900.0,29.3643,29.3924,29.3502,29.3713,73900.0
2009-02-23 13:50:00,41.7,41.7,41.64,41.68,45800.0,29.3713,29.3713,29.329,29.3572,45800.0
2009-02-23 13:55:00,41.68,41.69,41.62,41.65,81100.0,29.3572,29.3643,29.315,29.3361,81100.0
2009-02-23 14:00:00,41.64,41.65,41.54,41.65,85300.0,29.329,29.3361,29.2586,29.3361,85300.0
2009-02-23 14:05:00,41.65,41.74,41.65,41.68,81100.0,29.3361,29.3995,29.3361,29.3572,81100.0
2009-02-23 14:10:00,41.66,41.77,41.61,41.72,74500.0,29.3431,29.4206,29.3079,29.3854,74500.0
2009-02-23 14:15:00,41.72,41.85,41.71,41.72,110400.0,29.3854,29.477,29.3783,29.3854,110400.0
2009-02-23 14:20:00,41.72,41.77,41.66,41.69,86500.0,29.3854,29.4206,29.3431,29.3643,86500.0
2009-02-23 14:25:00,41.68,41.76,41.68,41.72,65900.0,29.3572,29.4136,29.3572,29.3854,65900.0
2009-02-23 14:30:00,41.72,41.8,41.62,41.66,113500.0,29.3854,29.4417,29.315,29.3431,113500.0
2009-02-23 14:35:00,41.69,41.69,41.63,41.66,76700.0,29.3643,29.3643,29.322,29.3431,76700.0
2009-02-23 14:40:00,41.66,41.69,41.52,41.53,86500.0,29.3431,29.3643,29.2445,29.2516,86500.0
2009-02-23 14:45:00,41.54,41.56,41.47,41.49,75400.0,29.2586,29.2727,29.2093,29.2234,75400.0
2009-02-23 14:50:00,41.5,41.51,41.28,41.3,153000.0,29.2304,29.2375,29.0755,29.0896,153000.0
2009-02-23 14:55:00,41.29,41.3,41.2,41.2,124200.0,29.0825,29.0896,29.0191,29.0191,124200.0
2009-02-23 15:00:00,41.2,41.21,41.09,41.2,133300.0,29.0191,29.0262,28.9416,29.0191,133300.0
2009-02-23 15:05:00,41.19,41.36,41.18,41.28,136700.0,29.0121,29.1318,29.005,29.0755,136700.0
2009-02-23 15:10:00,41.27,41.41,41.22,41.34,103900.0,29.0684,29.167,29.0332,29.1177,103900.0
2009-02-23 15:15:00,41.34,41.36,41.27,41.32,72100.0,29.1177,29.1318,29.0684,29.1036,72100.0
2009-02-23 15:20:00,41.33,41.35,41.05,41.16,117200.0,29.1107,29.1248,28.9135,28.991,117200.0
2009-02-23 15:25:00,41.16,41.39,41.1,41.3,176100.0,28.991,29.153,28.9487,29.0896,176100.0
2009-02-23 15:30:00,41.29,41.46,41.29,41.31,106200.0,29.0825,29.2023,29.0825,29.0966,106200.0
2009-02-23 15:35:00,41.32,41.39,41.27,41.3,90100.0,29.1036,29.153,29.0684,29.0896,90100.0
2009-02-23 15:40:00,41.3,41.34,41.21,41.23,142000.0,29.0896,29.1177,29.0262,29.0403,142000.0
2009-02-23 15:45:00,41.24,41.27,41.09,41.1,121400.0,29.0473,29.0684,28.9416,28.9487,121400.0
2009-02-23 15:50:00,41.1,41.31,41.04,41.28,164700.0,28.9487,29.0966,28.9064,29.0755,164700.0
2009-02-23 15:55:00,41.29,41.31,41.18,41.18,256300.0,29.0825,29.0966,29.005,29.005,256300.0
2009-02-24 09:30:00,41.44,41.91,41.05,41.85,119400.0,29.1882,29.5192,28.9135,29.477,119400.0
2009-02-24 09:35:00,41.84,42.09,41.74,42.06,77500.0,29.4699,29.646,29.3995,29.6249,77500.0
2009-02-24 09:40:00,42.09,42.09,41.9,41.93,46200.0,29.646,29.646,29.5122,29.5333,46200.0
2009-02-24 09:45:00,41.95,42.13,41.95,42.06,62700.0,29.5474,29.6742,29.5474,29.6249,62700.0
2009-02-24 09:50:00,42.07,42.1,41.96,41.96,34900.0,29.6319,29.653,29.5544,29.5544,34900.0
2009-02-24 09:55:00,41.96,42.06,41.9,41.98,120000.0,29.5544,29.6249,29.5122,29.5685,120000.0
2009-02-24 10:00:00,41.96,41.96,41.61,41.69,111400.0,29.5544,29.5544,29.3079,29.3643,111400.0
2009-02-24 10:05:00,41.69,41.77,41.52,41.74,47500.0,29.3643,29.4206,29.2445,29.3995,47500.0
2009-02-24 10:10:00,41.74,41.78,41.56,41.57,54100.0,29.3995,29.4276,29.2727,29.2797,54100.0
2009-02-24 10:15:00,41.58,41.58,41.39,41.5,54000.0,29.2868,29.2868,29.153,29.2304,54000.0
2009-02-24 10:20:00,41.51,41.65,41.47,41.65,38400.0,29.2375,29.3361,29.2093,29.3361,38400.0
2009-02-24 10:25:00,41.64,41.78,41.54,41.76,33000.0,29.329,29.4276,29.2586,29.4136,33000.0
2009-02-24 10:30:00,41.75,41.96,41.75,41.93,59100.0,29.4065,29.5544,29.4065,29.5333,59100.0
2009-02-24 10:35:00,41.94,41.96,41.83,41.84,48000.0,29.5403,29.5544,29.4629,29.4699,48000.0
2009-02-24 10:40:00,41.83,41.84,41.74,41.77,49300.0,29.4629,29.4699,29.3995,29.4206,49300.0
2009-02-24 10:45:00,41.77,42.01,41.77,42.0,62900.0,29.4206,29.5896,29.4206,29.5826,62900.0
2009-02-24 10:50:00,42.0,42.05,41.96,41.99,73200.0,29.5826,29.6178,29.5544,29.5756,73200.0
2009-02-24 10:55:00,42.0,42.03,41.87,41.89,36000.0,29.5826,29.6037,29.491,29.5051,36000.0
2009-02-24 11:00:00,41.88,41.97,41.85,41.9,58900.0,29.4981,29.5615,29.477,29.5122,58900.0
2009-02-24 11:05:00,41.91,41.95,41.77,41.77,50500.0,29.5192,29.5474,29.4206,29.4206,50500.0
2009-02-24 11:10:00,41.77,41.91,41.72,41.83,77300.0,29.4206,29.5192,29.3854,29.4629,77300.0
2009-02-24 11:15:00,41.84,41.92,41.78,41.79,53300.0,29.4699,29.5263,29.4276,29.4347,53300.0
2009-02-24 11:20:00,41.8,41.92,41.78,41.79,54100.0,29.4417,29.5263,29.4276,29.4347,54100.0
2009-02-24 11:25:00,41.79,41.85,41.73,41.84,42900.0,29.4347,29.477,29.3924,29.4699,42900.0
2009-02-24 11:30:00,41.85,41.86,41.69,41.74,39100.0,29.477,29.484,29.3643,29.3995,39100.0
2009-02-24 11:35:00,41.75,41.86,41.75,41.85,39700.0,29.4065,29.484,29.4065,29.477,39700.0
2009-02-24 11:40:00,41.86,41.92,41.84,41.92,36400.0,29.484,29.5263,29.4699,29.5263,36400.0
2009-02-24 11:45:00,41.91,41.97,41.79,41.79,84200.0,29.5192,29.5615,29.4347,29.4347,84200.0
2009-02-24 11:50:00,41.8,41.87,41.78,41.84,47400.0,29.4417,29.491,29.4276,29.4699,47400.0
2009-02-24 11:55:00,41.84,41.86,41.7,41.7,88200.0,29.4699,29.484,29.3713,29.3713,88200.0
2009-02-24 12:00:00,41.71,41.8,41.69,41.75,75500.0,29.3783,29.4417,29.3643,29.4065,75500.0
2009-02-24 12:05:00,41.75,41.8,41.72,41.79,52400.0,29.4065,29.4417,29.3854,29.4347,52400.0
2009-02-24 12:10:00,41.8,41.83,41.75,41.78,69000.0,29.4417,29.4629,29.4065,29.4276,69000.0
2009-02-24 12:15:00,41.77,41.83,41.75,41.82,51000.0,29.4206,29.4629,29.4065,29.4558,51000.0
2009-02-24 12:20:00,41.81,41.84,41.75,41.75,55100.0,29.4488,29.4699,29.4065,29.4065,55100.0
2009-02-24 12:25:00,41.77,41.83,41.74,41.78,44000.0,29.4206,29.4629,29.3995,29.4276,44000.0
2009-02-24 12:30:00,41.77,41.82,41.7,41.71,37000.0,29.4206,29.4558,29.3713,29.3783,37000.0
2009-02-24 12:35:00,41.71,41.82,41.71,41.8,38500.0,29.3783,29.4558,29.3783,29.4417,38500.0
2009-02-24 12:40:00,41.79,41.84,41.75,41.82,49100.0,29.4347,29.4699,29.4065,29.4558,49100.0
2009-02-24 12:45:00,41.83,41.93,41.83,41.93,61800.0,29.4629,29.5333,29.4629,29.5333,61800.0
2009-02-24 12:50:00,41.93,41.99,41.86,41.88,90500.0,29.5333,29.5756,29.484,29.4981,90500.0
2009-02-24 12:55:00,41.88,41.91,41.84,41.88,21200.0,29.4981,29.5192,29.4699,29.4981,21200.0
2009-02-24 13:00:00,41.9,41.91,41.84,41.87,20900.0,29.5122,29.5192,29.4699,29.491,20900.0
2009-02-24 13:05:00,41.87,41.92,41.87,41.89,26500.0,29.491,29.5263,29.491,29.5051,26500.0
2009-02-24 13:10:00,41.89,41.91,41.69,41.69,36300.0,29.5051,29.5192,29.3643,29.3643,36300.0
2009-02-24 13:15:00,41.7,41.75,41.7,41.74,22200.0,29.3713,29.4065,29.3713,29.3995,22200.0
2009-02-24 13:20:00,41.74,41.98,41.73,41.98,62300.0,29.3995,29.5685,29.3924,29.5685,62300.0
2009-02-24 13:25:00,41.99,42.09,41.99,42.09,53500.0,29.5756,29.646,29.5756,29.646,53500.0
2009-02-24 13:30:00,42.09,42.18,42.05,42.16,79600.0,29.646,29.7094,29.6178,29.6953,79600.0
2009-02-24 13:35:00,42.16,42.24,42.1,42.22,63000.0,29.6953,29.7516,29.653,29.7376,63000.0
2009-02-24 13:40:00,42.21,42.26,42.2,42.21,129600.0,29.7305,29.7657,29.7235,29.7305,129600.0
2009-02-24 13:45:00,42.22,42.37,42.22,42.36,97400.0,29.7376,29.8432,29.7376,29.8362,97400.0
2009-02-24 13:50:00,42.36,42.45,42.35,42.43,107600.0,29.8362,29.8996,29.8291,29.8855,107600.0
2009-02-24 13:55:00,42.43,42.5,42.41,42.46,75600.0,29.8855,29.9348,29.8714,29.9066,75600.0
2009-02-24 14:00:00,42.46,42.51,42.42,42.45,86900.0,29.9066,29.9418,29.8784,29.8996,86900.0
2009-02-24 14:05:00,42.45,42.47,42.38,42.39,85600.0,29.8996,29.9136,29.8503,29.8573,85600.0
2009-02-24 14:10:00,42.39,42.39,42.16,42.21,153800.0,29.8573,29.8573,29.6953,29.7305,153800.0
2009-02-24 14:15:00,42.22,42.5,42.22,42.5,127200.0,29.7376,29.9348,29.7376,29.9348,127200.0
2009-02-24 14:20:00,42.49,42.58,42.42,42.58,107500.0,29.9277,29.9911,29.8784,29.9911,107500.0
2009-02-24 14:25:00,42.58,42.69,42.5,42.68,179400.0,29.9911,30.0686,29.9348,30.0616,179400.0
2009-02-24 14:30:00,42.68,42.69,42.56,42.6,84000.0,30.0616,30.0686,29.977,30.0052,84000.0
2009-02-24 14:35:00,42.6,42.63,42.53,42.55,68100.0,30.0052,30.0263,29.9559,29.97,68100.0
2009-02-24 14:40:00,42.56,42.64,42.41,42.44,80400.0,29.977,30.0334,29.8714,29.8925,80400.0
2009-02-24 14:45:00,42.43,42.49,42.37,42.49,49500.0,29.8855,29.9277,29.8432,29.9277,49500.0
2009-02-24 14:50:00,42.48,42.48,42.29,42.31,64600.0,29.9207,29.9207,29.7869,29.801,64600.0
2009-02-24 14:55:00,42.31,42.48,42.3,42.44,65100.0,29.801,29.9207,29.7939,29.8925,65100.0
2009-02-24 15:00:00,42.44,42.5,42.44,42.45,59800.0,29.8925,29.9348,29.8925,29.8996,59800.0
2009-02-24 15:05:00,42.46,42.65,42.44,42.65,69100.0,29.9066,30.0404,29.8925,30.0404,69100.0
2009-02-24 15:10:00,42.66,42.68,42.59,42.68,96400.0,30.0475,30.0616,29.9982,30.0616,96400.0
2009-02-24 15:15:00,42.68,42.72,42.62,42.72,89500.0,30.0616,30.0897,30.0193,30.0897,89500.0
2009-02-24 15:20:00,42.72,42.75,42.66,42.71,79400.0,30.0897,30.1109,30.0475,30.0827,79400.0
2009-02-24 15:25:00,42.71,42.78,42.63,42.64,82900.0,30.0827,30.132,30.0263,30.0334,82900.0
2009-02-24 15:30:00,42.64,42.68,42.49,42.52,76500.0,30.0334,30.0616,29.9277,29.9489,76500.0
2009-02-24 15:35:00,42.52,42.62,42.51,42.57,93000.0,29.9489,30.0193,29.9418,29.9841,93000.0
2009-02-24 15:40:00,42.57,42.65,42.53,42.54,99800.0,29.9841,30.0404,29.9559,29.963,99800.0
2009-02-24 15:45:00,42.54,42.6,42.49,42.6,170600.0,29.963,30.0052,29.9277,30.0052,170600.0
2009-02-24 15:50:00,42.6,42.64,42.56,42.64,171000.0,30.0052,30.0334,29.977,30.0334,171000.0
2009-02-24 15:55:00,42.63,42.63,42.48,42.53,235100.0,30.0263,30.0263,29.9207,29.9559,235100.0
2009-02-25 09:30:00,42.22,42.72,42.16,42.69,48700.0,29.7376,30.0897,29.6953,30.0686,48700.0
2009-02-25 09:35:00,42.69,42.7,42.58,42.67,45600.0,30.0686,30.0756,29.9911,30.0545,45600.0
2009-02-25 09:40:00,42.66,42.68,42.5,42.5,52100.0,30.0475,30.0616,29.9348,29.9348,52100.0
2009-02-25 09:45:00,42.49,42.52,42.22,42.24,102400.0,29.9277,29.9489,29.7376,29.7516,102400.0
2009-02-25 09:50:00,42.24,42.25,42.03,42.11,95700.0,29.7516,29.7587,29.6037,29.6601,95700.0
2009-02-25 09:55:00,42.1,42.11,41.9,41.92,73300.0,29.653,29.6601,29.5122,29.5263,73300.0
2009-02-25 10:00:00,41.92,41.98,41.63,41.77,147300.0,29.5263,29.5685,29.322,29.4206,147300.0
2009-02-25 10:05:00,41.74,41.76,41.58,41.7,109000.0,29.3995,29.4136,29.2868,29.3713,109000.0
2009-02-25 10:10:00,41.7,41.75,41.6,41.72,55200.0,29.3713,29.4065,29.3009,29.3854,55200.0
2009-02-25 10:15:00,41.71,41.89,41.65,41.89,60300.0,29.3783,29.5051,29.3361,29.5051,60300.0
2009-02-25 10:20:00,41.89,42.01,41.89,41.97,39300.0,29.5051,29.5896,29.5051,29.5615,39300.0
2009-02-25 10:25:00,41.97,42.11,41.94,42.11,68700.0,29.5615,29.6601,29.5403,29.6601,68700.0
2009-02-25 10:30:00,42.11,42.12,42.04,42.04,68500.0,29.6601,29.6671,29.6108,29.6108,68500.0
2009-02-25 10:35:00,42.05,42.13,42.02,42.03,73800.0,29.6178,29.6742,29.5967,29.6037,73800.0
2009-02-25 10:40:00,42.04,42.08,41.75,41.8,49200.0,29.6108,29.639,29.4065,29.4417,49200.0
2009-02-25 10:45:00,41.8,41.87,41.76,41.83,44400.0,29.4417,29.491,29.4136,29.4629,44400.0
2009-02-25 10:50:00,41.84,41.89,41.77,41.85,52300.0,29.4699,29.5051,29.4206,29.477,52300.0
2009-02-25 10:55:00,41.86,41.9,41.85,41.9,39800.0,29.484,29.5122,29.477,29.5122,39800.0
2009-02-25 11:00:00,41.9,41.98,41.9,41.96,53200.0,29.5122,29.5685,29.5122,29.5544,53200.0
2009-02-25 11:05:00,41.97,42.15,41.93,42.14,87900.0,29.5615,29.6883,29.5333,29.6812,87900.0
2009-02-25 11:10:00,42.14,42.2,42.09,42.2,90600.0,29.6812,29.7235,29.646,29.7235,90600.0
2009-02-25 11:15:00,42.2,42.25,42.18,42.21,98800.0,29.7235,29.7587,29.7094,29.7305,98800.0
2009-02-25 11:20:00,42.21,42.23,42.18,42.23,100600.0,29.7305,29.7446,29.7094,29.7446,100600.0
2009-02-25 11:25:00,42.24,42.24,42.15,42.16,24000.0,29.7516,29.7516,29.6883,29.6953,24000.0
2009-02-25 11:30:00,42.17,42.2,42.15,42.19,20800.0,29.7023,29.7235,29.6883,29.7164,20800.0
2009-02-25 11:35:00,42.19,42.2,42.07,42.07,38200.0,29.7164,29.7235,29.6319,29.6319,38200.0
2009-02-25 11:40:00,42.07,42.13,42.05,42.11,40300.0,29.6319,29.6742,29.6178,29.6601,40300.0
2009-02-25 11:45:00,42.1,42.2,42.09,42.1,87700.0,29.653,29.7235,29.646,29.653,87700.0
2009-02-25 11:50:00,42.1,42.1,41.89,41.9,97400.0,29.653,29.653,29.5051,29.5122,97400.0
2009-02-25 11:55:00,41.91,41.92,41.74,41.75,63700.0,29.5192,29.5263,29.3995,29.4065,63700.0
2009-02-25 12:00:00,41.76,41.84,41.73,41.77,47200.0,29.4136,29.4699,29.3924,29.4206,47200.0
2009-02-25 12:05:00,41.76,41.8,41.71,41.74,29900.0,29.4136,29.4417,29.3783,29.3995,29900.0
2009-02-25 12:10:00,41.74,41.76,41.67,41.67,34900.0,29.3995,29.4136,29.3502,29.3502,34900.0
2009-02-25 12:15:00,41.67,41.68,41.47,41.48,62300.0,29.3502,29.3572,29.2093,29.2163,62300.0
2009-02-25 12:20:00,41.48,41.53,41.47,41.48,28800.0,29.2163,29.2516,29.2093,29.2163,28800.0
2009-02-25 12:25:00,41.47,41.47,41.38,41.43,33000.0,29.2093,29.2093,29.1459,29.1811,33000.0
2009-02-25 12:30:00,41.43,41.56,41.41,41.54,34600.0,29.1811,29.2727,29.167,29.2586,34600.0
2009-02-25 12:35:00,41.53,41.54,41.48,41.53,28300.0,29.2516,29.2586,29.2163,29.2516,28300.0
2009-02-25 12:40:00,41.53,41.54,41.4,41.4,28300.0,29.2516,29.2586,29.16,29.16,28300.0
2009-02-25 12:45:00,41.4,41.4,41.32,41.38,36500.0,29.16,29.16,29.1036,29.1459,36500.0
2009-02-25 12:50:00,41.38,41.42,41.37,41.38,46000.0,29.1459,29.1741,29.1389,29.1459,46000.0
2009-02-25 12:55:00,41.38,41.48,41.35,41.44,40100.0,29.1459,29.2163,29.1248,29.1882,40100.0
2009-02-25 13:00:00,41.45,41.58,41.43,41.58,33600.0,29.1952,29.2868,29.1811,29.2868,33600.0
2009-02-25 13:05:00,41.57,41.65,41.53,41.62,56400.0,29.2797,29.3361,29.2516,29.315,56400.0
2009-02-25 13:10:00,41.62,41.7,41.55,41.63,65500.0,29.315,29.3713,29.2656,29.322,65500.0
2009-02-25 13:15:00,41.63,41.69,41.59,41.66,19500.0,29.322,29.3643,29.2938,29.3431,19500.0
2009-02-25 13:20:00,41.66,41.67,41.55,41.62,42400.0,29.3431,29.3502,29.2656,29.315,42400.0
2009-02-25 13:25:00,41.62,41.74,41.62,41.71,44500.0,29.315,29.3995,29.315,29.3783,44500.0
2009-02-25 13:30:00,41.71,41.86,41.71,41.86,65900.0,29.3783,29.484,29.3783,29.484,65900.0
2009-02-25 13:35:00,41.85,41.96,41.85,41.9,66200.0,29.477,29.5544,29.477,29.5122,66200.0
2009-02-25 13:40:00,41.91,41.98,41.9,41.9,82600.0,29.5192,29.5685,29.5122,29.5122,82600.0
2009-02-25 13:45:00,41.9,42.02,41.85,42.02,81900.0,29.5122,29.5967,29.477,29.5967,81900.0
2009-02-25 13:50:00,42.01,42.08,41.93,42.07,75500.0,29.5896,29.639,29.5333,29.6319,75500.0
2009-02-25 13:55:00,42.07,42.13,42.04,42.09,64400.0,29.6319,29.6742,29.6108,29.646,64400.0
2009-02-25 14:00:00,42.09,42.11,41.93,41.93,159600.0,29.646,29.6601,29.5333,29.5333,159600.0
2009-02-25 14:05:00,41.92,41.95,41.71,41.77,124400.0,29.5263,29.5474,29.3783,29.4206,124400.0
2009-02-25 14:10:00,41.79,41.88,41.71,41.85,145100.0,29.4347,29.4981,29.3783,29.477,145100.0
2009-02-25 14:15:00,41.85,42.0,41.8,41.84,225900.0,29.477,29.5826,29.4417,29.4699,225900.0
2009-02-25 14:20:00,41.83,41.96,41.76,41.95,140800.0,29.4629,29.5544,29.4136,29.5474,140800.0
2009-02-25 14:25:00,41.94,42.06,41.92,42.05,118400.0,29.5403,29.6249,29.5263,29.6178,118400.0
2009-02-25 14:30:00,42.05,42.07,41.95,41.99,107600.0,29.6178,29.6319,29.5474,29.5756,107600.0
2009-02-25 14:35:00,41.98,41.98,41.9,41.93,61000.0,29.5685,29.5685,29.5122,29.5333,61000.0
2009-02-25 14:40:00,41.93,42.09,41.9,42.08,109100.0,29.5333,29.646,29.5122,29.639,109100.0
2009-02-25 14:45:00,42.07,42.1,42.02,42.03,85800.0,29.6319,29.653,29.5967,29.6037,85800.0
2009-02-25 14:50:00,42.04,42.2,42.04,42.17,125700.0,29.6108,29.7235,29.6108,29.7023,125700.0
2009-02-25 14:55:00,42.16,42.19,42.01,42.09,100000.0,29.6953,29.7164,29.5896,29.646,100000.0
2009-02-25 15:00:00,42.09,42.28,42.05,42.27,100000.0,29.646,29.7798,29.6178,29.7728,100000.0
2009-02-25 15:05:00,42.27,42.41,42.26,42.38,171200.0,29.7728,29.8714,29.7657,29.8503,171200.0
2009-02-25 15:10:00,42.37,42.49,42.27,42.45,144900.0,29.8432,29.9277,29.7728,29.8996,144900.0
2009-02-25 15:15:00,42.46,42.75,42.45,42.66,182100.0,29.9066,30.1109,29.8996,30.0475,182100.0
2009-02-25 15:20:00,42.65,42.71,42.57,42.69,152900.0,30.0404,30.0827,29.9841,30.0686,152900.0
2009-02-25 15:25:00,42.69,42.79,42.64,42.65,104400.0,30.0686,30.139,30.0334,30.0404,104400.0
2009-02-25 15:30:00,42.65,42.7,42.62,42.7,86100.0,30.0404,30.0756,30.0193,30.0756,86100.0
2009-02-25 15:35:00,42.69,42.72,42.58,42.6,123000.0,30.0686,30.0897,29.9911,30.0052,123000.0
2009-02-25 15:40:00,42.59,42.61,42.43,42.47,130000.0,29.9982,30.0123,29.8855,29.9136,130000.0
2009-02-25 15:45:00,42.45,42.47,42.3,42.34,190300.0,29.8996,29.9136,29.7939,29.8221,190300.0
2009-02-25 15:50:00,42.34,42.34,42.09,42.09,257900.0,29.8221,29.8221,29.646,29.646,257900.0
2009-02-25 15:55:00,42.08,42.12,41.99,42.03,274500.0,29.639,29.6671,29.5756,29.6037,274500.0
2009-02-26 09:30:00,41.73,42.44,41.73,42.36,56800.0,29.3924,29.8925,29.3924,29.8362,56800.0
2009-02-26 09:35:00,42.35,42.35,41.98,41.99,38700.0,29.8291,29.8291,29.5685,29.5756,38700.0
2009-02-26 09:40:00,41.97,42.23,41.97,42.13,66800.0,29.5615,29.7446,29.5615,29.6742,66800.0
2009-02-26 09:45:00,42.15,42.15,41.71,41.78,92300.0,29.6883,29.6883,29.3783,29.4276,92300.0
2009-02-26 09:50:00,41.78,41.93,41.77,41.8,111700.0,29.4276,29.5333,29.4206,29.4417,111700.0
2009-02-26 09:55:00,41.8,42.12,41.75,42.12,70300.0,29.4417,29.6671,29.4065,29.6671,70300.0
2009-02-26 10:00:00,42.13,42.35,42.06,42.32,61000.0,29.6742,29.8291,29.6249,29.808,61000.0
2009-02-26 10:05:00,42.34,42.37,42.17,42.2,40100.0,29.8221,29.8432,29.7023,29.7235,40100.0
2009-02-26 10:10:00,42.22,42.22,42.03,42.11,23900.0,29.7376,29.7376,29.6037,29.6601,23900.0
2009-02-26 10:15:00,42.1,42.18,42.02,42.1,30100.0,29.653,29.7094,29.5967,29.653,30100.0
2009-02-26 10:20:00,42.11,42.33,42.11,42.33,30600.0,29.6601,29.815,29.6601,29.815,30600.0
2009-02-26 10:25:00,42.33,42.38,42.31,42.34,28600.0,29.815,29.8503,29.801,29.8221,28600.0
2009-02-26 10:30:00,42.36,42.38,42.2,42.35,89400.0,29.8362,29.8503,29.7235,29.8291,89400.0
2009-02-26 10:35:00,42.35,42.41,42.29,42.3,83400.0,29.8291,29.8714,29.7869,29.7939,83400.0
2009-02-26 10:40:00,42.31,42.37,42.21,42.25,49400.0,29.801,29.8432,29.7305,29.7587,49400.0
2009-02-26 10:45:00,42.25,42.32,42.18,42.18,48400.0,29.7587,29.808,29.7094,29.7094,48400.0
2009-02-26 10:50:00,42.17,42.17,41.96,41.96,62800.0,29.7023,29.7023,29.5544,29.5544,62800.0
2009-02-26 10:55:00,41.96,42.09,41.95,42.07,31900.0,29.5544,29.646,29.5474,29.6319,31900.0
2009-02-26 11:00:00,42.09,42.12,41.98,42.01,46600.0,29.646,29.6671,29.5685,29.5896,46600.0
2009-02-26 11:05:00,42.02,42.07,41.94,41.97,59300.0,29.5967,29.6319,29.5403,29.5615,59300.0
2009-02-26 11:10:00,41.98,42.06,41.93,42.04,46900.0,29.5685,29.6249,29.5333,29.6108,46900.0
2009-02-26 11:15:00,42.04,42.06,41.97,42.06,39100.0,29.6108,29.6249,29.5615,29.6249,39100.0
2009-02-26 11:20:00,42.06,42.23,42.05,42.22,58100.0,29.6249,29.7446,29.6178,29.7376,58100.0
2009-02-26 11:25:00,42.23,42.33,42.18,42.21,33000.0,29.7446,29.815,29.7094,29.7305,33000.0
2009-02-26 11:30:00,42.2,42.29,42.19,42.29,26800.0,29.7235,29.7869,29.7164,29.7869,26800.0
2009-02-26 11:35:00,42.29,42.34,42.27,42.29,26000.0,29.7869,29.8221,29.7728,29.7869,26000.0
2009-02-26 11:40:00,42.28,42.31,42.16,42.19,38700.0,29.7798,29.801,29.6953,29.7164,38700.0
2009-02-26 11:45:00,42.19,42.25,42.17,42.21,27400.0,29.7164,29.7587,29.7023,29.7305,27400.0
2009-02-26 11:50:00,42.21,42.28,42.18,42.27,21200.0,29.7305,29.7798,29.7094,29.7728,21200.0
2009-02-26 11:55:00,42.27,42.31,42.25,42.28,15900.0,29.7728,29.801,29.7587,29.7798,15900.0
2009-02-26 12:00:00,42.28,42.32,42.27,42.28,24700.0,29.7798,29.808,29.7728,29.7798,24700.0
2009-02-26 12:05:00,42.28,42.31,42.27,42.31,9500.0,29.7798,29.801,29.7728,29.801,9500.0
2009-02-26 12:10:00,42.3,42.32,42.25,42.26,13900.0,29.7939,29.808,29.7587,29.7657,13900.0
2009-02-26 12:15:00,42.27,42.28,42.2,42.2,16600.0,29.7728,29.7798,29.7235,29.7235,16600.0
2009-02-26 12:20:00,42.2,42.24,42.16,42.17,22200.0,29.7235,29.7516,29.6953,29.7023,22200.0
2009-02-26 12:25:00,42.16,42.22,42.13,42.15,43700.0,29.6953,29.7376,29.6742,29.6883,43700.0
2009-02-26 12:30:00,42.14,42.16,42.09,42.16,29200.0,29.6812,29.6953,29.646,29.6953,29200.0
2009-02-26 12:35:00,42.16,42.2,42.12,42.13,18800.0,29.6953,29.7235,29.6671,29.6742,18800.0
2009-02-26 12:40:00,42.13,42.14,42.03,42.05,22300.0,29.6742,29.6812,29.6037,29.6178,22300.0
2009-02-26 12:45:00,42.05,42.13,42.05,42.11,34300.0,29.6178,29.6742,29.6178,29.6601,34300.0
2009-02-26 12:50:00,42.11,42.14,42.05,42.13,25800.0,29.6601,29.6812,29.6178,29.6742,25800.0
2009-02-26 12:55:00,42.13,42.14,41.88,41.94,42300.0,29.6742,29.6812,29.4981,29.5403,42300.0
2009-02-26 13:00:00,41.95,42.04,41.94,41.99,26400.0,29.5474,29.6108,29.5403,29.5756,26400.0
2009-02-26 13:05:00,41.99,42.04,41.9,41.9,29600.0,29.5756,29.6108,29.5122,29.5122,29600.0
2009-02-26 13:10:00,41.89,41.92,41.75,41.85,54600.0,29.5051,29.5263,29.4065,29.477,54600.0
2009-02-26 13:15:00,41.86,41.86,41.75,41.75,27000.0,29.484,29.484,29.4065,29.4065,27000.0
2009-02-26 13:20:00,41.75,41.85,41.75,41.78,57000.0,29.4065,29.477,29.4065,29.4276,57000.0
2009-02-26 13:25:00,41.77,41.94,41.77,41.8,75500.0,29.4206,29.5403,29.4206,29.4417,75500.0
2009-02-26 13:30:00,41.81,41.92,41.8,41.91,29600.0,29.4488,29.5263,29.4417,29.5192,29600.0
2009-02-26 13:35:00,41.92,41.92,41.81,41.83,28000.0,29.5263,29.5263,29.4488,29.4629,28000.0
2009-02-26 13:40:00,41.83,42.01,41.82,41.93,57800.0,29.4629,29.5896,29.4558,29.5333,57800.0
2009-02-26 13:45:00,41.92,41.98,41.89,41.91,46400.0,29.5263,29.5685,29.5051,29.5192,46400.0
2009-02-26 13:50:00,41.92,41.97,41.92,41.96,47000.0,29.5263,29.5615,29.5263,29.5544,47000.0
2009-02-26 13:55:00,41.95,42.0,41.87,41.96,35200.0,29.5474,29.5826,29.491,29.5544,35200.0
2009-02-26 14:00:00,41.96,41.97,41.86,41.95,37400.0,29.5544,29.5615,29.484,29.5474,37400.0
2009-02-26 14:05:00,41.96,41.96,41.83,41.9,47300.0,29.5544,29.5544,29.4629,29.5122,47300.0
2009-02-26 14:10:00,41.9,41.97,41.85,41.94,48000.0,29.5122,29.5615,29.477,29.5403,48000.0
2009-02-26 14:15:00,41.94,41.97,41.88,41.95,33500.0,29.5403,29.5615,29.4981,29.5474,33500.0
2009-02-26 14:20:00,41.95,42.08,41.95,42.01,57600.0,29.5474,29.639,29.5474,29.5896,57600.0
2009-02-26 14:25:00,42.02,42.06,41.97,42.04,37800.0,29.5967,29.6249,29.5615,29.6108,37800.0
2009-02-26 14:30:00,42.04,42.06,41.94,41.99,87500.0,29.6108,29.6249,29.5403,29.5756,87500.0
2009-02-26 14:35:00,41.99,42.16,41.98,42.1,100800.0,29.5756,29.6953,29.5685,29.653,100800.0
2009-02-26 14:40:00,42.1,42.11,42.0,42.01,82500.0,29.653,29.6601,29.5826,29.5896,82500.0
2009-02-26 14:45:00,42.0,42.06,41.97,42.03,75000.0,29.5826,29.6249,29.5615,29.6037,75000.0
2009-02-26 14:50:00,42.03,42.03,41.8,41.81,86600.0,29.6037,29.6037,29.4417,29.4488,86600.0
2009-02-26 14:55:00,41.82,41.85,41.68,41.79,137300.0,29.4558,29.477,29.3572,29.4347,137300.0
2009-02-26 15:00:00,41.8,41.8,41.62,41.66,107000.0,29.4417,29.4417,29.315,29.3431,107000.0
2009-02-26 15:05:00,41.67,41.85,41.64,41.83,90100.0,29.3502,29.477,29.329,29.4629,90100.0
2009-02-26 15:10:00,41.83,41.84,41.62,41.63,107700.0,29.4629,29.4699,29.315,29.322,107700.0
2009-02-26 15:15:00,41.63,41.71,41.6,41.61,87100.0,29.322,29.3783,29.3009,29.3079,87100.0
2009-02-26 15:20:00,41.61,41.68,41.55,41.67,74200.0,29.3079,29.3572,29.2656,29.3502,74200.0
2009-02-26 15:25:00,41.68,41.78,41.66,41.75,89000.0,29.3572,29.4276,29.3431,29.4065,89000.0
2009-02-26 15:30:00,41.76,41.77,41.64,41.74,146500.0,29.4136,29.4206,29.329,29.3995,146500.0
2009-02-26 15:35:00,41.75,41.89,41.75,41.85,105400.0,29.4065,29.5051,29.4065,29.477,105400.0
2009-02-26 15:40:00,41.85,41.97,41.84,41.89,161800.0,29.477,29.5615,29.4699,29.5051,161800.0
2009-02-26 15:45:00,41.9,41.94,41.86,41.9,154700.0,29.5122,29.5403,29.484,29.5122,154700.0
2009-02-26 15:50:00,41.9,41.91,41.74,41.77,148500.0,29.5122,29.5192,29.3995,29.4206,148500.0
2009-02-26 15:55:00,41.77,41.78,41.56,41.58,180700.0,29.4206,29.4276,29.2727,29.2868,180700.0
2009-02-27 09:30:00,41.29,41.95,41.29,41.62,114000.0,29.0825,29.5474,29.0825,29.315,114000.0
2009-02-27 09:35:00,41.64,41.8,41.57,41.79,120300.0,29.329,29.4417,29.2797,29.4347,120300.0
2009-02-27 09:40:00,41.8,42.07,41.77,42.04,147200.0,29.4417,29.6319,29.4206,29.6108,147200.0
2009-02-27 09:45:00,42.03,42.2,42.0,42.18,116700.0,29.6037,29.7235,29.5826,29.7094,116700.0
2009-02-27 09:50:00,42.18,42.26,42.17,42.2,140100.0,29.7094,29.7657,29.7023,29.7235,140100.0
2009-02-27 09:55:00,42.21,42.37,42.19,42.35,109400.0,29.7305,29.8432,29.7164,29.8291,109400.0
2009-02-27 10:00:00,42.35,42.42,42.28,42.41,91400.0,29.8291,29.8784,29.7798,29.8714,91400.0
2009-02-27 10:05:00,42.41,42.44,42.12,42.12,62700.0,29.8714,29.8925,29.6671,29.6671,62700.0
2009-02-27 10:10:00,42.14,42.34,42.1,42.29,72600.0,29.6812,29.8221,29.653,29.7869,72600.0
2009-02-27 10:15:00,42.29,42.33,42.07,42.3,59900.0,29.7869,29.815,29.6319,29.7939,59900.0
2009-02-27 10:20:00,42.3,42.48,42.28,42.43,114900.0,29.7939,29.9207,29.7798,29.8855,114900.0
2009-02-27 10:25:00,42.42,42.47,42.22,42.25,83800.0,29.8784,29.9136,29.7376,29.7587,83800.0
2009-02-27 10:30:00,42.25,42.33,42.24,42.28,42700.0,29.7587,29.815,29.7516,29.7798,42700.0
2009-02-27 10:35:00,42.28,42.35,42.18,42.32,37000.0,29.7798,29.8291,29.7094,29.808,37000.0
2009-02-27 10:40:00,42.32,42.49,42.31,42.45,55100.0,29.808,29.9277,29.801,29.8996,55100.0
2009-02-27 10:45:00,42.45,42.58,42.33,42.57,62800.0,29.8996,29.9911,29.815,29.9841,62800.0
2009-02-27 10:50:00,42.55,42.61,42.47,42.48,49100.0,29.97,30.0123,29.9136,29.9207,49100.0
2009-02-27 10:55:00,42.49,42.49,42.28,42.35,42000.0,29.9277,29.9277,29.7798,29.8291,42000.0
2009-02-27 11:00:00,42.35,42.39,42.34,42.36,53600.0,29.8291,29.8573,29.8221,29.8362,53600.0
2009-02-27 11:05:00,42.35,42.39,42.28,42.37,54900.0,29.8291,29.8573,29.7798,29.8432,54900.0
2009-02-27 11:10:00,42.37,42.4,42.25,42.25,56800.0,29.8432,29.8643,29.7587,29.7587,56800.0
2009-02-27 11:15:00,42.26,42.35,42.26,42.32,53800.0,29.7657,29.8291,29.7657,29.808,53800.0
2009-02-27 11:20:00,42.33,42.4,42.28,42.4,51700.0,29.815,29.8643,29.7798,29.8643,51700.0
2009-02-27 11:25:00,42.4,42.55,42.4,42.54,81500.0,29.8643,29.97,29.8643,29.963,81500.0
2009-02-27 11:30:00,42.55,42.66,42.55,42.65,67700.0,29.97,30.0475,29.97,30.0404,67700.0
2009-02-27 11:35:00,42.65,42.7,42.64,42.66,49100.0,30.0404,30.0756,30.0334,30.0475,49100.0
2009-02-27 11:40:00,42.66,42.91,42.66,42.9,94600.0,30.0475,30.2236,30.0475,30.2165,94600.0
2009-02-27 11:45:00,42.9,42.94,42.83,42.9,60800.0,30.2165,30.2447,30.1672,30.2165,60800.0
2009-02-27 11:50:00,42.89,42.95,42.83,42.87,81900.0,30.2095,30.2517,30.1672,30.1954,81900.0
2009-02-27 11:55:00,42.87,42.93,42.83,42.89,71600.0,30.1954,30.2376,30.1672,30.2095,71600.0
2009-02-27 12:00:00,42.89,42.95,42.83,42.89,77000.0,30.2095,30.2517,30.1672,30.2095,77000.0
2009-02-27 12:05:00,42.91,43.03,42.91,42.96,92000.0,30.2236,30.3081,30.2236,30.2588,92000.0
2009-02-27 12:10:00,42.95,42.98,42.86,42.89,60500.0,30.2517,30.2729,30.1883,30.2095,60500.0
2009-02-27 12:15:00,42.89,42.98,42.81,42.82,67300.0,30.2095,30.2729,30.1531,30.1602,67300.0
2009-02-27 12:20:00,42.82,42.88,42.79,42.82,48200.0,30.1602,30.2024,30.139,30.1602,48200.0
2009-02-27 12:25:00,42.83,42.89,42.82,42.82,33700.0,30.1672,30.2095,30.1602,30.1602,33700.0
2009-02-27 12:30:00,42.83,42.91,42.81,42.85,64400.0,30.1672,30.2236,30.1531,30.1813,64400.0
2009-02-27 12:35:00,42.86,42.88,42.73,42.75,91000.0,30.1883,30.2024,30.0968,30.1109,91000.0
2009-02-27 12:40:00,42.75,42.77,42.68,42.72,52500.0,30.1109,30.125,30.0616,30.0897,52500.0
2009-02-27 12:45:00,42.71,42.8,42.68,42.8,35800.0,30.0827,30.1461,30.0616,30.1461,35800.0
2009-02-27 12:50:00,42.8,42.86,42.8,42.85,35700.0,30.1461,30.1883,30.1461,30.1813,35700.0
2009-02-27 12:55:00,42.86,42.89,42.78,42.88,51800.0,30.1883,30.2095,30.132,30.2024,51800.0
2009-02-27 13:00:00,42.88,42.98,42.88,42.92,78900.0,30.2024,30.2729,30.2024,30.2306,78900.0
2009-02-27 13:05:00,42.92,42.96,42.87,42.9,67000.0,30.2306,30.2588,30.1954,30.2165,67000.0
2009-02-27 13:10:00,42.91,42.91,42.75,42.76,51900.0,30.2236,30.2236,30.1109,30.1179,51900.0
2009-02-27 13:15:00,42.76,42.82,42.69,42.81,76500.0,30.1179,30.1602,30.0686,30.1531,76500.0
2009-02-27 13:20:00,42.83,42.83,42.74,42.77,49500.0,30.1672,30.1672,30.1038,30.125,49500.0
2009-02-27 13:25:00,42.78,42.8,42.76,42.78,38700.0,30.132,30.1461,30.1179,30.132,38700.0
2009-02-27 13:30:00,42.79,42.85,42.69,42.77,105200.0,30.139,30.1813,30.0686,30.125,105200.0
2009-02-27 13:35:00,42.78,42.8,42.5,42.56,124000.0,30.132,30.1461,29.9348,29.977,124000.0
2009-02-27 13:40:00,42.55,42.64,42.53,42.59,57800.0,29.97,30.0334,29.9559,29.9982,57800.0
2009-02-27 13:45:00,42.59,42.77,42.57,42.76,64100.0,29.9982,30.125,29.9841,30.1179,64100.0
2009-02-27 13:50:00,42.77,42.88,42.67,42.69,100000.0,30.125,30.2024,30.0545,30.0686,100000.0
2009-02-27 13:55:00,42.69,42.85,42.69,42.81,90800.0,30.0686,30.1813,30.0686,30.1531,90800.0
2009-02-27 14:00:00,42.81,42.89,42.74,42.86,89900.0,30.1531,30.2095,30.1038,30.1883,89900.0
2009-02-27 14:05:00,42.86,42.88,42.79,42.81,81700.0,30.1883,30.2024,30.139,30.1531,81700.0
2009-02-27 14:10:00,42.8,42.83,42.73,42.82,67800.0,30.1461,30.1672,30.0968,30.1602,67800.0
2009-02-27 14:15:00,42.83,42.87,42.75,42.81,85000.0,30.1672,30.1954,30.1109,30.1531,85000.0
2009-02-27 14:20:00,42.82,42.85,42.73,42.78,57200.0,30.1602,30.1813,30.0968,30.132,57200.0
2009-02-27 14:25:00,42.79,42.87,42.68,42.71,87800.0,30.139,30.1954,30.0616,30.0827,87800.0
2009-02-27 14:30:00,42.72,42.77,42.63,42.67,113700.0,30.0897,30.125,30.0263,30.0545,113700.0
2009-02-27 14:35:00,42.67,42.73,42.64,42.66,66400.0,30.0545,30.0968,30.0334,30.0475,66400.0
2009-02-27 14:40:00,42.66,42.82,42.64,42.75,101700.0,30.0475,30.1602,30.0334,30.1109,101700.0
2009-02-27 14:45:00,42.74,42.9,42.73,42.89,76500.0,30.1038,30.2165,30.0968,30.2095,76500.0
2009-02-27 14:50:00,42.89,42.94,42.86,42.87,83700.0,30.2095,30.2447,30.1883,30.1954,83700.0
2009-02-27 14:55:00,42.87,42.98,42.87,42.98,78900.0,30.1954,30.2729,30.1954,30.2729,78900.0
2009-02-27 15:00:00,42.97,42.97,42.82,42.87,65200.0,30.2658,30.2658,30.1602,30.1954,65200.0
2009-02-27 15:05:00,42.86,42.89,42.76,42.77,75500.0,30.1883,30.2095,30.1179,30.125,75500.0
2009-02-27 15:10:00,42.78,42.78,42.57,42.66,86400.0,30.132,30.132,29.9841,30.0475,86400.0
2009-02-27 15:15:00,42.66,42.66,42.5,42.53,91600.0,30.0475,30.0475,29.9348,29.9559,91600.0
2009-02-27 15:20:00,42.53,42.66,42.5,42.66,153200.0,29.9559,30.0475,29.9348,30.0475,153200.0
2009-02-27 15:25:00,42.67,42.74,42.62,42.63,125700.0,30.0545,30.1038,30.0193,30.0263,125700.0
2009-02-27 15:30:00,42.62,42.84,42.59,42.77,162800.0,30.0193,30.1743,29.9982,30.125,162800.0
2009-02-27 15:35:00,42.76,42.76,42.51,42.57,154500.0,30.1179,30.1179,29.9418,29.9841,154500.0
2009-02-27 15:40:00,42.57,42.74,42.52,42.65,167300.0,29.9841,30.1038,29.9489,30.0404,167300.0
2009-02-27 15:45:00,42.64,42.85,42.57,42.8,175000.0,30.0334,30.1813,29.9841,30.1461,175000.0
2009-02-27 15:50:00,42.79,42.8,42.6,42.61,227800.0,30.139,30.1461,30.0052,30.0123,227800.0
2009-02-27 15:55:00,42.6,42.6,42.33,42.34,340900.0,30.0052,30.0052,29.815,29.8221,340900.0
2009-03-02 09:30:00,41.71,42.31,41.7,42.14,115300.0,29.3783,29.801,29.3713,29.6812,115300.0
2009-03-02 09:35:00,42.14,42.56,42.14,42.56,90400.0,29.6812,29.977,29.6812,29.977,90400.0
2009-03-02 09:40:00,42.56,42.78,42.55,42.58,120500.0,29.977,30.132,29.97,29.9911,120500.0
2009-03-02 09:45:00,42.56,42.74,42.54,42.65,102500.0,29.977,30.1038,29.963,30.0404,102500.0
2009-03-02 09:50:00,42.64,42.86,42.62,42.76,76300.0,30.0334,30.1883,30.0193,30.1179,76300.0
2009-03-02 09:55:00,42.76,42.78,42.58,42.58,48400.0,30.1179,30.132,29.9911,29.9911,48400.0
2009-03-02 10:00:00,42.6,42.83,42.6,42.6,90400.0,30.0052,30.1672,30.0052,30.0052,90400.0
2009-03-02 10:05:00,42.6,42.62,42.39,42.43,39700.0,30.0052,30.0193,29.8573,29.8855,39700.0
2009-03-02 10:10:00,42.45,42.46,42.16,42.16,51200.0,29.8996,29.9066,29.6953,29.6953,51200.0
2009-03-02 10:15:00,42.16,42.16,41.97,41.99,74600.0,29.6953,29.6953,29.5615,29.5756,74600.0
2009-03-02 10:20:00,41.99,42.0,41.87,41.96,179700.0,29.5756,29.5826,29.491,29.5544,179700.0
2009-03-02 10:25:00,41.95,42.03,41.92,41.97,76100.0,29.5474,29.6037,29.5263,29.5615,76100.0
2009-03-02 10:30:00,41.95,42.01,41.91,41.97,85100.0,29.5474,29.5896,29.5192,29.5615,85100.0
2009-03-02 10:35:00,41.98,42.05,41.92,41.92,60800.0,29.5685,29.6178,29.5263,29.5263,60800.0
2009-03-02 10:40:00,41.92,41.93,41.78,41.82,157100.0,29.5263,29.5333,29.4276,29.4558,157100.0
2009-03-02 10:45:00,41.81,41.9,41.69,41.74,236500.0,29.4488,29.5122,29.3643,29.3995,236500.0
2009-03-02 10:50:00,41.75,41.76,41.62,41.62,44800.0,29.4065,29.4136,29.315,29.315,44800.0
2009-03-02 10:55:00,41.62,41.78,41.61,41.7,76100.0,29.315,29.4276,29.3079,29.3713,76100.0
2009-03-02 11:00:00,41.7,41.73,41.58,41.59,91000.0,29.3713,29.3924,29.2868,29.2938,91000.0
2009-03-02 11:05:00,41.59,41.59,41.38,41.42,101300.0,29.2938,29.2938,29.1459,29.1741,101300.0
2009-03-02 11:10:00,41.42,41.48,41.37,41.42,80200.0,29.1741,29.2163,29.1389,29.1741,80200.0
2009-03-02 11:15:00,41.42,41.49,41.33,41.49,116100.0,29.1741,29.2234,29.1107,29.2234,116100.0
2009-03-02 11:20:00,41.49,41.65,41.49,41.58,55600.0,29.2234,29.3361,29.2234,29.2868,55600.0
2009-03-02 11:25:00,41.59,41.59,41.31,41.34,163400.0,29.2938,29.2938,29.0966,29.1177,163400.0
2009-03-02 11:30:00,41.32,41.48,41.31,41.4,104700.0,29.1036,29.2163,29.0966,29.16,104700.0
2009-03-02 11:35:00,41.4,41.53,41.4,41.47,151600.0,29.16,29.2516,29.16,29.2093,151600.0
2009-03-02 11:40:00,41.47,41.6,41.44,41.46,61400.0,29.2093,29.3009,29.1882,29.2023,61400.0
2009-03-02 11:45:00,41.48,41.48,41.36,41.42,46900.0,29.2163,29.2163,29.1318,29.1741,46900.0
2009-03-02 11:50:00,41.43,41.48,41.28,41.3,48600.0,29.1811,29.2163,29.0755,29.0896,48600.0
2009-03-02 11:55:00,41.31,41.45,41.25,41.45,53300.0,29.0966,29.1952,29.0543,29.1952,53300.0
2009-03-02 12:00:00,41.45,41.52,41.41,41.5,55800.0,29.1952,29.2445,29.167,29.2304,55800.0
2009-03-02 12:05:00,41.52,41.61,41.5,41.54,40100.0,29.2445,29.3079,29.2304,29.2586,40100.0
2009-03-02 12:10:00,41.52,41.52,41.38,41.4,30200.0,29.2445,29.2445,29.1459,29.16,30200.0
2009-03-02 12:15:00,41.4,41.51,41.35,41.4,35100.0,29.16,29.2375,29.1248,29.16,35100.0
2009-03-02 12:20:00,41.41,41.52,41.41,41.51,48600.0,29.167,29.2445,29.167,29.2375,48600.0
2009-03-02 12:25:00,41.52,41.6,41.4,41.42,76300.0,29.2445,29.3009,29.16,29.1741,76300.0
2009-03-02 12:30:00,41.41,41.54,41.39,41.49,38600.0,29.167,29.2586,29.153,29.2234,38600.0
2009-03-02 12:35:00,41.48,41.5,41.39,41.41,24100.0,29.2163,29.2304,29.153,29.167,24100.0
2009-03-02 12:40:00,41.41,41.43,41.34,41.35,55900.0,29.167,29.1811,29.1177,29.1248,55900.0
2009-03-02 12:45:00,41.35,41.35,41.25,41.31,48200.0,29.1248,29.1248,29.0543,29.0966,48200.0
2009-03-02 12:50:00,41.31,41.45,41.29,41.43,39600.0,29.0966,29.1952,29.0825,29.1811,39600.0
2009-03-02 12:55:00,41.43,41.45,41.19,41.19,59200.0,29.1811,29.1952,29.0121,29.0121,59200.0
2009-03-02 13:00:00,41.19,41.39,41.19,41.39,78100.0,29.0121,29.153,29.0121,29.153,78100.0
2009-03-02 13:05:00,41.39,41.46,41.34,41.44,42700.0,29.153,29.2023,29.1177,29.1882,42700.0
2009-03-02 13:10:00,41.44,41.45,41.28,41.3,55400.0,29.1882,29.1952,29.0755,29.0896,55400.0
2009-03-02 13:15:00,41.31,41.31,41.19,41.19,51500.0,29.0966,29.0966,29.0121,29.0121,51500.0
2009-03-02 13:20:00,41.19,41.28,41.19,41.2,30200.0,29.0121,29.0755,29.0121,29.0191,30200.0
2009-03-02 13:25:00,41.19,41.33,41.18,41.25,50400.0,29.0121,29.1107,29.005,29.0543,50400.0
2009-03-02 13:30:00,41.25,41.26,41.15,41.15,52900.0,29.0543,29.0614,28.9839,28.9839,52900.0
2009-03-02 13:35:00,41.14,41.19,41.1,41.13,57100.0,28.9769,29.0121,28.9487,28.9698,57100.0
2009-03-02 13:40:00,41.12,41.23,41.11,41.13,56100.0,28.9628,29.0403,28.9557,28.9698,56100.0
2009-03-02 13:45:00,41.12,41.29,41.12,41.29,50100.0,28.9628,29.0825,28.9628,29.0825,50100.0
2009-03-02 13:50:00,41.27,41.41,41.27,41.41,42900.0,29.0684,29.167,29.0684,29.167,42900.0
2009-03-02 13:55:00,41.41,41.55,41.4,41.53,85800.0,29.167,29.2656,29.16,29.2516,85800.0
2009-03-02 14:00:00,41.52,41.52,41.43,41.5,38400.0,29.2445,29.2445,29.1811,29.2304,38400.0
2009-03-02 14:05:00,41.5,41.53,41.33,41.41,66100.0,29.2304,29.2516,29.1107,29.167,66100.0
2009-03-02 14:10:00,41.41,41.45,41.3,41.31,56000.0,29.167,29.1952,29.0896,29.0966,56000.0
2009-03-02 14:15:00,41.3,41.34,41.23,41.23,95700.0,29.0896,29.1177,29.0403,29.0403,95700.0
2009-03-02 14:20:00,41.22,41.24,41.14,41.19,88500.0,29.0332,29.0473,28.9769,29.0121,88500.0
2009-03-02 14:25:00,41.18,41.21,41.1,41.21,64200.0,29.005,29.0262,28.9487,29.0262,64200.0
2009-03-02 14:30:00,41.21,41.34,41.09,41.28,126700.0,29.0262,29.1177,28.9416,29.0755,126700.0
2009-03-02 14:35:00,41.28,41.44,41.28,41.35,124000.0,29.0755,29.1882,29.0755,29.1248,124000.0
2009-03-02 14:40:00,41.33,41.42,41.29,41.35,92300.0,29.1107,29.1741,29.0825,29.1248,92300.0
2009-03-02 14:45:00,41.34,41.36,41.25,41.29,100100.0,29.1177,29.1318,29.0543,29.0825,100100.0
2009-03-02 14:50:00,41.28,41.39,41.21,41.26,64000.0,29.0755,29.153,29.0262,29.0614,64000.0
2009-03-02 14:55:00,41.26,41.28,41.17,41.18,60600.0,29.0614,29.0755,28.998,29.005,60600.0
2009-03-02 15:00:00,41.17,41.19,41.05,41.15,89000.0,28.998,29.0121,28.9135,28.9839,89000.0
2009-03-02 15:05:00,41.15,41.18,41.07,41.1,89400.0,28.9839,29.005,28.9276,28.9487,89400.0
2009-03-02 15:10:00,41.1,41.34,41.08,41.21,197500.0,28.9487,29.1177,28.9346,29.0262,197500.0
2009-03-02 15:15:00,41.21,41.22,41.09,41.1,102000.0,29.0262,29.0332,28.9416,28.9487,102000.0
2009-03-02 15:20:00,41.11,41.17,41.07,41.08,88400.0,28.9557,28.998,28.9276,28.9346,88400.0
2009-03-02 15:25:00,41.06,41.18,41.02,41.17,133800.0,28.9205,29.005,28.8923,28.998,133800.0
2009-03-02 15:30:00,41.17,41.28,41.16,41.26,143400.0,28.998,29.0755,28.991,29.0614,143400.0
2009-03-02 15:35:00,41.22,41.23,41.0,41.04,123300.0,29.0332,29.0403,28.8783,28.9064,123300.0
2009-03-02 15:40:00,41.05,41.07,40.8,40.9,222600.0,28.9135,28.9276,28.7374,28.8078,222600.0
2009-03-02 15:45:00,40.91,41.0,40.75,40.77,371200.0,28.8149,28.8783,28.7022,28.7163,371200.0
2009-03-02 15:50:00,40.78,40.95,40.72,40.83,343200.0,28.7233,28.843,28.681,28.7585,343200.0
2009-03-02 15:55:00,40.83,40.98,40.83,40.88,284800.0,28.7585,28.8642,28.7585,28.7937,284800.0
2009-03-03 09:30:00,41.31,41.86,40.97,41.0,108600.0,29.0966,29.484,28.8571,28.8783,108600.0
2009-03-03 09:35:00,40.96,41.0,40.9,40.98,101400.0,28.8501,28.8783,28.8078,28.8642,101400.0
2009-03-03 09:40:00,40.99,41.09,40.93,41.0,103100.0,28.8712,28.9416,28.829,28.8783,103100.0
2009-03-03 09:45:00,41.01,41.03,40.96,40.99,61200.0,28.8853,28.8994,28.8501,28.8712,61200.0
2009-03-03 09:50:00,40.99,41.1,40.99,41.07,55900.0,28.8712,28.9487,28.8712,28.9276,55900.0
2009-03-03 09:55:00,41.09,41.1,40.88,40.98,124400.0,28.9416,28.9487,28.7937,28.8642,124400.0
2009-03-03 10:00:00,40.97,41.0,40.67,40.94,109200.0,28.8571,28.8783,28.6458,28.836,109200.0
2009-03-03 10:05:00,40.9,41.05,40.85,41.02,85400.0,28.8078,28.9135,28.7726,28.8923,85400.0
2009-03-03 10:10:00,40.99,41.06,40.9,41.04,105600.0,28.8712,28.9205,28.8078,28.9064,105600.0
2009-03-03 10:15:00,41.03,41.1,40.95,41.06,155900.0,28.8994,28.9487,28.843,28.9205,155900.0
2009-03-03 10:20:00,41.06,41.18,41.05,41.16,63300.0,28.9205,29.005,28.9135,28.991,63300.0
2009-03-03 10:25:00,41.17,41.17,41.04,41.16,62000.0,28.998,28.998,28.9064,28.991,62000.0
2009-03-03 10:30:00,41.16,41.16,41.04,41.15,64200.0,28.991,28.991,28.9064,28.9839,64200.0
2009-03-03 10:35:00,41.14,41.14,41.0,41.01,146500.0,28.9769,28.9769,28.8783,28.8853,146500.0
2009-03-03 10:40:00,41.01,41.1,41.0,41.05,70900.0,28.8853,28.9487,28.8783,28.9135,70900.0
2009-03-03 10:45:00,41.04,41.14,41.01,41.02,82200.0,28.9064,28.9769,28.8853,28.8923,82200.0
2009-03-03 10:50:00,41.03,41.1,40.91,40.94,132700.0,28.8994,28.9487,28.8149,28.836,132700.0
2009-03-03 10:55:00,40.94,40.94,40.76,40.89,119000.0,28.836,28.836,28.7092,28.8008,119000.0
2009-03-03 11:00:00,40.88,40.98,40.8,40.82,95800.0,28.7937,28.8642,28.7374,28.7515,95800.0
2009-03-03 11:05:00,40.83,41.1,40.82,41.07,93200.0,28.7585,28.9487,28.7515,28.9276,93200.0
2009-03-03 11:10:00,41.07,41.07,40.87,40.95,112900.0,28.9276,28.9276,28.7867,28.843,112900.0
2009-03-03 11:15:00,40.95,40.97,40.83,40.95,146000.0,28.843,28.8571,28.7585,28.843,146000.0
2009-03-03 11:20:00,40.95,40.97,40.86,40.88,130400.0,28.843,28.8571,28.7796,28.7937,130400.0
2009-03-03 11:25:00,40.87,41.07,40.86,41.04,82100.0,28.7867,28.9276,28.7796,28.9064,82100.0
2009-03-03 11:30:00,41.02,41.04,40.85,40.87,49400.0,28.8923,28.9064,28.7726,28.7867,49400.0
2009-03-03 11:35:00,40.86,40.89,40.73,40.74,38800.0,28.7796,28.8008,28.6881,28.6951,38800.0
2009-03-03 11:40:00,40.73,40.82,40.72,40.78,62100.0,28.6881,28.7515,28.681,28.7233,62100.0
2009-03-03 11:45:00,40.79,40.81,40.74,40.8,54900.0,28.7303,28.7444,28.6951,28.7374,54900.0
2009-03-03 11:50:00,40.8,40.81,40.73,40.77,60900.0,28.7374,28.7444,28.6881,28.7163,60900.0
2009-03-03 11:55:00,40.77,40.87,40.74,40.87,80700.0,28.7163,28.7867,28.6951,28.7867,80700.0
2009-03-03 12:00:00,40.86,41.03,40.85,41.03,87500.0,28.7796,28.8994,28.7726,28.8994,87500.0
2009-03-03 12:05:00,41.02,41.2,41.02,41.2,87800.0,28.8923,29.0191,28.8923,29.0191,87800.0
2009-03-03 12:10:00,41.21,41.41,41.21,41.38,182300.0,29.0262,29.167,29.0262,29.1459,182300.0
2009-03-03 12:15:00,41.38,41.46,41.36,41.4,109100.0,29.1459,29.2023,29.1318,29.16,109100.0
2009-03-03 12:20:00,41.4,41.41,41.2,41.22,72500.0,29.16,29.167,29.0191,29.0332,72500.0
2009-03-03 12:25:00,41.23,41.39,41.23,41.33,52400.0,29.0403,29.153,29.0403,29.1107,52400.0
2009-03-03 12:30:00,41.31,41.32,41.1,41.1,42700.0,29.0966,29.1036,28.9487,28.9487,42700.0
2009-03-03 12:35:00,41.11,41.16,40.99,41.0,41300.0,28.9557,28.991,28.8712,28.8783,41300.0
2009-03-03 12:40:00,41.0,41.0,40.89,40.97,43500.0,28.8783,28.8783,28.8008,28.8571,43500.0
2009-03-03 12:45:00,40.98,41.0,40.94,40.96,92000.0,28.8642,28.8783,28.836,28.8501,92000.0
2009-03-03 12:50:00,40.97,40.98,40.87,40.89,59600.0,28.8571,28.8642,28.7867,28.8008,59600.0
2009-03-03 12:55:00,40.9,40.92,40.81,40.83,70900.0,28.8078,28.8219,28.7444,28.7585,70900.0
2009-03-03 13:00:00,40.85,40.86,40.78,40.85,43900.0,28.7726,28.7796,28.7233,28.7726,43900.0
2009-03-03 13:05:00,40.86,40.86,40.72,40.84,79300.0,28.7796,28.7796,28.681,28.7656,79300.0
2009-03-03 13:10:00,40.84,40.87,40.78,40.81,55100.0,28.7656,28.7867,28.7233,28.7444,55100.0
2009-03-03 13:15:00,40.81,40.89,40.79,40.89,29000.0,28.7444,28.8008,28.7303,28.8008,29000.0
2009-03-03 13:20:00,40.9,40.98,40.78,40.79,64600.0,28.8078,28.8642,28.7233,28.7303,64600.0
2009-03-03 13:25:00,40.8,40.81,40.64,40.64,45900.0,28.7374,28.7444,28.6247,28.6247,45900.0
2009-03-03 13:30:00,40.64,40.71,40.59,40.61,69500.0,28.6247,28.674,28.5895,28.6036,69500.0
2009-03-03 13:35:00,40.61,40.65,40.43,40.43,73200.0,28.6036,28.6317,28.4768,28.4768,73200.0
2009-03-03 13:40:00,40.43,40.48,40.37,40.39,119500.0,28.4768,28.512,28.4345,28.4486,119500.0
2009-03-03 13:45:00,40.38,40.4,40.25,40.26,126600.0,28.4416,28.4556,28.35,28.357,126600.0
2009-03-03 13:50:00,40.28,40.54,40.25,40.53,64800.0,28.3711,28.5543,28.35,28.5472,64800.0
2009-03-03 13:55:00,40.53,40.69,40.46,40.57,85500.0,28.5472,28.6599,28.4979,28.5754,85500.0
2009-03-03 14:00:00,40.57,40.71,40.5,40.68,92200.0,28.5754,28.674,28.5261,28.6529,92200.0
2009-03-03 14:05:00,40.67,40.73,40.59,40.63,63900.0,28.6458,28.6881,28.5895,28.6176,63900.0
2009-03-03 14:10:00,40.63,40.76,40.6,40.75,75700.0,28.6176,28.7092,28.5965,28.7022,75700.0
2009-03-03 14:15:00,40.74,40.76,40.61,40.61,85900.0,28.6951,28.7092,28.6036,28.6036,85900.0
2009-03-03 14:20:00,40.61,40.79,40.57,40.79,90500.0,28.6036,28.7303,28.5754,28.7303,90500.0
2009-03-03 14:25:00,40.79,40.79,40.68,40.71,93500.0,28.7303,28.7303,28.6529,28.674,93500.0
2009-03-03 14:30:00,40.71,40.88,40.62,40.88,97900.0,28.674,28.7937,28.6106,28.7937,97900.0
2009-03-03 14:35:00,40.89,41.09,40.89,40.99,121000.0,28.8008,28.9416,28.8008,28.8712,121000.0
2009-03-03 14:40:00,40.98,41.07,40.94,40.95,77700.0,28.8642,28.9276,28.836,28.843,77700.0
2009-03-03 14:45:00,40.96,41.13,40.93,41.12,107800.0,28.8501,28.9698,28.829,28.9628,107800.0
2009-03-03 14:50:00,41.12,41.14,41.08,41.08,106800.0,28.9628,28.9769,28.9346,28.9346,106800.0
2009-03-03 14:55:00,41.07,41.21,41.06,41.12,126400.0,28.9276,29.0262,28.9205,28.9628,126400.0
2009-03-03 15:00:00,41.12,41.21,41.05,41.09,158500.0,28.9628,29.0262,28.9135,28.9416,158500.0
2009-03-03 15:05:00,41.1,41.1,40.96,40.97,131200.0,28.9487,28.9487,28.8501,28.8571,131200.0
2009-03-03 15:10:00,40.97,40.99,40.87,40.87,144200.0,28.8571,28.8712,28.7867,28.7867,144200.0
2009-03-03 15:15:00,40.87,41.03,40.85,40.99,132000.0,28.7867,28.8994,28.7726,28.8712,132000.0
2009-03-03 15:20:00,40.99,41.02,40.8,40.87,96800.0,28.8712,28.8923,28.7374,28.7867,96800.0
2009-03-03 15:25:00,40.87,40.99,40.76,40.82,127700.0,28.7867,28.8712,28.7092,28.7515,127700.0
2009-03-03 15:30:00,40.81,40.86,40.7,40.86,120500.0,28.7444,28.7796,28.667,28.7796,120500.0
2009-03-03 15:35:00,40.86,40.93,40.82,40.84,170000.0,28.7796,28.829,28.7515,28.7656,170000.0
2009-03-03 15:40:00,40.84,40.97,40.84,40.91,179500.0,28.7656,28.8571,28.7656,28.8149,179500.0
2009-03-03 15:45:00,40.91,41.0,40.9,40.97,154000.0,28.8149,28.8783,28.8078,28.8571,154000.0
2009-03-03 15:50:00,40.97,41.06,40.91,41.0,282200.0,28.8571,28.9205,28.8149,28.8783,282200.0
2009-03-03 15:55:00,41.0,41.01,40.7,40.7,341000.0,28.8783,28.8853,28.667,28.667,341000.0
2009-03-04 09:30:00,41.2,41.7,41.06,41.28,201000.0,29.0191,29.3713,28.9205,29.0755,201000.0
2009-03-04 09:35:00,41.27,41.9,41.25,41.63,282700.0,29.0684,29.5122,29.0543,29.322,282700.0
2009-03-04 09:40:00,41.63,41.74,41.48,41.49,166700.0,29.322,29.3995,29.2163,29.2234,166700.0
2009-03-04 09:45:00,41.49,41.49,41.01,41.33,462700.0,29.2234,29.2234,28.8853,29.1107,462700.0
2009-03-04 09:50:00,41.33,41.33,40.71,40.79,312500.0,29.1107,29.1107,28.674,28.7303,312500.0
2009-03-04 09:55:00,40.81,41.11,40.76,40.98,154100.0,28.7444,28.9557,28.7092,28.8642,154100.0
2009-03-04 10:00:00,40.97,41.1,40.9,41.0,144500.0,28.8571,28.9487,28.8078,28.8783,144500.0
2009-03-04 10:05:00,41.0,41.03,40.8,40.9,274400.0,28.8783,28.8994,28.7374,28.8078,274400.0
2009-03-04 10:10:00,40.9,40.91,40.51,40.54,183500.0,28.8078,28.8149,28.5331,28.5543,183500.0
2009-03-04 10:15:00,40.55,40.64,40.51,40.54,211200.0,28.5613,28.6247,28.5331,28.5543,211200.0
2009-03-04 10:20:00,40.54,40.7,40.47,40.69,111500.0,28.5543,28.667,28.505,28.6599,111500.0
2009-03-04 10:25:00,40.7,40.81,40.54,40.64,120600.0,28.667,28.7444,28.5543,28.6247,120600.0
2009-03-04 10:30:00,40.64,40.64,40.42,40.42,220500.0,28.6247,28.6247,28.4697,28.4697,220500.0
2009-03-04 10:35:00,40.42,40.42,40.15,40.28,146100.0,28.4697,28.4697,28.2796,28.3711,146100.0
2009-03-04 10:40:00,40.27,40.55,40.18,40.4,187100.0,28.3641,28.5613,28.3007,28.4556,187100.0
2009-03-04 10:45:00,40.4,40.52,40.35,40.45,73400.0,28.4556,28.5402,28.4204,28.4909,73400.0
2009-03-04 10:50:00,40.45,40.71,40.4,40.62,115400.0,28.4909,28.674,28.4556,28.6106,115400.0
2009-03-04 10:55:00,40.6,40.62,40.45,40.45,53400.0,28.5965,28.6106,28.4909,28.4909,53400.0
2009-03-04 11:00:00,40.45,40.81,40.45,40.78,111000.0,28.4909,28.7444,28.4909,28.7233,111000.0
2009-03-04 11:05:00,40.79,41.11,40.77,41.1,182200.0,28.7303,28.9557,28.7163,28.9487,182200.0
2009-03-04 11:10:00,41.1,41.4,41.1,41.4,250200.0,28.9487,29.16,28.9487,29.16,250200.0
2009-03-04 11:15:00,41.39,41.49,41.33,41.36,248800.0,29.153,29.2234,29.1107,29.1318,248800.0
2009-03-04 11:20:00,41.34,41.37,41.04,41.07,119100.0,29.1177,29.1389,28.9064,28.9276,119100.0
2009-03-04 11:25:00,41.07,41.21,40.99,41.19,162900.0,28.9276,29.0262,28.8712,29.0121,162900.0
2009-03-04 11:30:00,41.19,41.44,41.12,41.24,135200.0,29.0121,29.1882,28.9628,29.0473,135200.0
2009-03-04 11:35:00,41.25,41.48,41.21,41.31,127000.0,29.0543,29.2163,29.0262,29.0966,127000.0
2009-03-04 11:40:00,41.32,41.48,41.32,41.34,84600.0,29.1036,29.2163,29.1036,29.1177,84600.0
2009-03-04 11:45:00,41.34,41.36,41.17,41.21,91900.0,29.1177,29.1318,28.998,29.0262,91900.0
2009-03-04 11:50:00,41.21,41.36,41.21,41.29,70000.0,29.0262,29.1318,29.0262,29.0825,70000.0
2009-03-04 11:55:00,41.29,41.41,41.27,41.34,47100.0,29.0825,29.167,29.0684,29.1177,47100.0
2009-03-04 12:00:00,41.33,41.45,41.29,41.38,89100.0,29.1107,29.1952,29.0825,29.1459,89100.0
2009-03-04 12:05:00,41.37,41.39,40.98,41.09,162800.0,29.1389,29.153,28.8642,28.9416,162800.0
2009-03-04 12:10:00,41.09,41.09,40.82,40.86,146900.0,28.9416,28.9416,28.7515,28.7796,146900.0
2009-03-04 12:15:00,40.86,40.88,40.62,40.63,120300.0,28.7796,28.7937,28.6106,28.6176,120300.0
2009-03-04 12:20:00,40.63,40.96,40.62,40.89,110300.0,28.6176,28.8501,28.6106,28.8008,110300.0
2009-03-04 12:25:00,40.89,41.13,40.88,41.03,98700.0,28.8008,28.9698,28.7937,28.8994,98700.0
2009-03-04 12:30:00,41.01,41.16,40.98,41.13,107000.0,28.8853,28.991,28.8642,28.9698,107000.0
2009-03-04 12:35:00,41.13,41.18,41.05,41.12,52900.0,28.9698,29.005,28.9135,28.9628,52900.0
2009-03-04 12:40:00,41.11,41.12,40.97,40.97,100700.0,28.9557,28.9628,28.8571,28.8571,100700.0
2009-03-04 12:45:00,40.97,40.98,40.85,40.93,67600.0,28.8571,28.8642,28.7726,28.829,67600.0
2009-03-04 12:50:00,40.93,40.99,40.91,40.98,236200.0,28.829,28.8712,28.8149,28.8642,236200.0
2009-03-04 12:55:00,40.98,40.98,40.84,40.88,104600.0,28.8642,28.8642,28.7656,28.7937,104600.0
2009-03-04 13:00:00,40.88,41.03,40.82,40.85,153600.0,28.7937,28.8994,28.7515,28.7726,153600.0
2009-03-04 13:05:00,40.85,40.96,40.76,40.87,180300.0,28.7726,28.8501,28.7092,28.7867,180300.0
2009-03-04 13:10:00,40.86,40.88,40.85,40.87,58100.0,28.7796,28.7937,28.7726,28.7867,58100.0
2009-03-04 13:15:00,40.88,40.98,40.84,40.93,120200.0,28.7937,28.8642,28.7656,28.829,120200.0
2009-03-04 13:20:00,40.93,41.04,40.92,41.02,24200.0,28.829,28.9064,28.8219,28.8923,24200.0
2009-03-04 13:25:00,41.03,41.12,41.0,41.06,91700.0,28.8994,28.9628,28.8783,28.9205,91700.0
2009-03-04 13:30:00,41.07,41.19,41.05,41.19,108800.0,28.9276,29.0121,28.9135,29.0121,108800.0
2009-03-04 13:35:00,41.19,41.2,41.07,41.08,201000.0,29.0121,29.0191,28.9276,28.9346,201000.0
2009-03-04 13:40:00,41.09,41.17,41.08,41.16,150300.0,28.9416,28.998,28.9346,28.991,150300.0
2009-03-04 13:45:00,41.17,41.2,40.96,40.96,177800.0,28.998,29.0191,28.8501,28.8501,177800.0
2009-03-04 13:50:00,40.96,41.05,40.89,40.9,169800.0,28.8501,28.9135,28.8008,28.8078,169800.0
2009-03-04 13:55:00,40.91,40.97,40.7,40.76,154800.0,28.8149,28.8571,28.667,28.7092,154800.0
2009-03-04 14:00:00,40.76,40.9,40.71,40.89,160000.0,28.7092,28.8078,28.674,28.8008,160000.0
2009-03-04 14:05:00,40.92,41.05,40.91,41.05,190700.0,28.8219,28.9135,28.8149,28.9135,190700.0
2009-03-04 14:10:00,41.04,41.1,40.94,40.98,117100.0,28.9064,28.9487,28.836,28.8642,117100.0
2009-03-04 14:15:00,40.99,41.12,40.95,40.99,96800.0,28.8712,28.9628,28.843,28.8712,96800.0
2009-03-04 14:20:00,40.98,40.99,40.88,40.96,70800.0,28.8642,28.8712,28.7937,28.8501,70800.0
2009-03-04 14:25:00,40.96,40.96,40.82,40.95,71500.0,28.8501,28.8501,28.7515,28.843,71500.0
2009-03-04 14:30:00,40.96,41.0,40.85,40.93,75800.0,28.8501,28.8783,28.7726,28.829,75800.0
2009-03-04 14:35:00,40.93,41.0,40.88,40.98,112100.0,28.829,28.8783,28.7937,28.8642,112100.0
2009-03-04 14:40:00,40.98,41.06,40.92,41.05,138700.0,28.8642,28.9205,28.8219,28.9135,138700.0
2009-03-04 14:45:00,41.06,41.39,41.05,41.38,461600.0,28.9205,29.153,28.9135,29.1459,461600.0
2009-03-04 14:50:00,41.39,41.55,41.37,41.42,644300.0,29.153,29.2656,29.1389,29.1741,644300.0
2009-03-04 14:55:00,41.4,41.45,41.29,41.29,226600.0,29.16,29.1952,29.0825,29.0825,226600.0
2009-03-04 15:00:00,41.29,41.38,41.11,41.27,359200.0,29.0825,29.1459,28.9557,29.0684,359200.0
2009-03-04 15:05:00,41.27,41.32,41.18,41.2,71800.0,29.0684,29.1036,29.005,29.0191,71800.0
2009-03-04 15:10:00,41.2,41.32,41.17,41.22,136200.0,29.0191,29.1036,28.998,29.0332,136200.0
2009-03-04 15:15:00,41.21,41.26,40.98,40.99,335200.0,29.0262,29.0614,28.8642,28.8712,335200.0
2009-03-04 15:20:00,40.99,41.01,40.79,40.83,268500.0,28.8712,28.8853,28.7303,28.7585,268500.0
2009-03-04 15:25:00,40.83,41.04,40.82,41.03,135500.0,28.7585,28.9064,28.7515,28.8994,135500.0
2009-03-04 15:30:00,41.03,41.09,40.9,40.9,168800.0,28.8994,28.9416,28.8078,28.8078,168800.0
2009-03-04 15:35:00,40.9,40.95,40.66,40.79,210300.0,28.8078,28.843,28.6388,28.7303,210300.0
2009-03-04 15:40:00,40.78,40.84,40.66,40.84,164100.0,28.7233,28.7656,28.6388,28.7656,164100.0
2009-03-04 15:45:00,40.83,40.85,40.6,40.63,239200.0,28.7585,28.7726,28.5965,28.6176,239200.0
2009-03-04 15:50:00,40.63,40.82,40.63,40.74,329100.0,28.6176,28.7515,28.6176,28.6951,329100.0
2009-03-04 15:55:00,40.75,40.83,40.66,40.81,345500.0,28.7022,28.7585,28.6388,28.7444,345500.0
2009-03-05 09:30:00,40.54,40.75,40.18,40.27,162600.0,28.5543,28.7022,28.3007,28.3641,162600.0
2009-03-05 09:35:00,40.3,40.58,40.27,40.45,148300.0,28.3852,28.5824,28.3641,28.4909,148300.0
2009-03-05 09:40:00,40.48,40.95,40.46,40.72,165600.0,28.512,28.843,28.4979,28.681,165600.0
2009-03-05 09:45:00,40.72,40.74,40.47,40.54,237900.0,28.681,28.6951,28.505,28.5543,237900.0
2009-03-05 09:50:00,40.51,40.8,40.5,40.74,77200.0,28.5331,28.7374,28.5261,28.6951,77200.0
2009-03-05 09:55:00,40.75,40.8,40.52,40.66,50700.0,28.7022,28.7374,28.5402,28.6388,50700.0
2009-03-05 10:00:00,40.65,40.72,40.59,40.6,52000.0,28.6317,28.681,28.5895,28.5965,52000.0
2009-03-05 10:05:00,40.63,40.67,40.48,40.48,59000.0,28.6176,28.6458,28.512,28.512,59000.0
2009-03-05 10:10:00,40.48,40.48,40.32,40.32,49600.0,28.512,28.512,28.3993,28.3993,49600.0
2009-03-05 10:15:00,40.32,40.34,40.14,40.18,67100.0,28.3993,28.4134,28.2725,28.3007,67100.0
2009-03-05 10:20:00,40.19,40.21,40.07,40.11,63900.0,28.3077,28.3218,28.2232,28.2514,63900.0
2009-03-05 10:25:00,40.11,40.15,39.98,39.98,127600.0,28.2514,28.2796,28.1598,28.1598,127600.0
2009-03-05 10:30:00,39.99,40.06,39.91,40.02,97800.0,28.1669,28.2162,28.1105,28.188,97800.0
2009-03-05 10:35:00,40.03,40.03,39.85,39.85,149300.0,28.195,28.195,28.0683,28.0683,149300.0
2009-03-05 10:40:00,39.85,39.96,39.85,39.89,72800.0,28.0683,28.1457,28.0683,28.0964,72800.0
2009-03-05 10:45:00,39.89,39.9,39.6,39.67,200000.0,28.0964,28.1035,27.8922,27.9415,200000.0
2009-03-05 10:50:00,39.67,39.67,39.55,39.65,86300.0,27.9415,27.9415,27.857,27.9274,86300.0
2009-03-05 10:55:00,39.66,39.72,39.54,39.67,176200.0,27.9344,27.9767,27.8499,27.9415,176200.0
2009-03-05 11:00:00,39.67,39.91,39.64,39.91,246100.0,27.9415,28.1105,27.9203,28.1105,246100.0
2009-03-05 11:05:00,39.92,40.0,39.87,39.99,156400.0,28.1176,28.1739,28.0823,28.1669,156400.0
2009-03-05 11:10:00,39.99,40.15,39.97,40.03,197900.0,28.1669,28.2796,28.1528,28.195,197900.0
2009-03-05 11:15:00,40.03,40.03,39.82,39.83,101400.0,28.195,28.195,28.0471,28.0542,101400.0
2009-03-05 11:20:00,39.83,39.9,39.73,39.83,110600.0,28.0542,28.1035,27.9837,28.0542,110600.0
2009-03-05 11:25:00,39.82,39.83,39.62,39.62,89700.0,28.0471,28.0542,27.9063,27.9063,89700.0
2009-03-05 11:30:00,39.63,39.75,39.62,39.7,113000.0,27.9133,27.9978,27.9063,27.9626,113000.0
2009-03-05 11:35:00,39.71,39.77,39.65,39.77,56600.0,27.9696,28.0119,27.9274,28.0119,56600.0
2009-03-05 11:40:00,39.78,39.86,39.74,39.86,65000.0,28.019,28.0753,27.9908,28.0753,65000.0
2009-03-05 11:45:00,39.86,39.95,39.75,39.78,82700.0,28.0753,28.1387,27.9978,28.019,82700.0
2009-03-05 11:50:00,39.79,39.79,39.7,39.71,40700.0,28.026,28.026,27.9626,27.9696,40700.0
2009-03-05 11:55:00,39.72,39.8,39.71,39.8,63100.0,27.9767,28.033,27.9696,28.033,63100.0
2009-03-05 12:00:00,39.8,39.81,39.58,39.58,114700.0,28.033,28.0401,27.8781,27.8781,114700.0
2009-03-05 12:05:00,39.57,39.73,39.56,39.61,68200.0,27.871,27.9837,27.864,27.8992,68200.0
2009-03-05 12:10:00,39.61,39.61,39.47,39.48,81700.0,27.8992,27.8992,27.8006,27.8076,81700.0
2009-03-05 12:15:00,39.48,39.52,39.37,39.49,101700.0,27.8076,27.8358,27.7302,27.8147,101700.0
2009-03-05 12:20:00,39.5,39.65,39.49,39.62,86100.0,27.8217,27.9274,27.8147,27.9063,86100.0
2009-03-05 12:25:00,39.61,39.71,39.57,39.68,101400.0,27.8992,27.9696,27.871,27.9485,101400.0
2009-03-05 12:30:00,39.69,39.78,39.6,39.78,104700.0,27.9556,28.019,27.8922,28.019,104700.0
2009-03-05 12:35:00,39.77,39.83,39.75,39.83,68300.0,28.0119,28.0542,27.9978,28.0542,68300.0
2009-03-05 12:40:00,39.83,39.87,39.82,39.85,43000.0,28.0542,28.0823,28.0471,28.0683,43000.0
2009-03-05 12:45:00,39.86,39.89,39.79,39.82,80600.0,28.0753,28.0964,28.026,28.0471,80600.0
2009-03-05 12:50:00,39.82,39.82,39.76,39.77,40400.0,28.0471,28.0471,28.0049,28.0119,40400.0
2009-03-05 12:55:00,39.76,39.77,39.61,39.68,67900.0,28.0049,28.0119,27.8992,27.9485,67900.0
2009-03-05 13:00:00,39.69,39.71,39.65,39.68,46200.0,27.9556,27.9696,27.9274,27.9485,46200.0
2009-03-05 13:05:00,39.67,39.8,39.66,39.79,57400.0,27.9415,28.033,27.9344,28.026,57400.0
2009-03-05 13:10:00,39.8,39.9,39.79,39.87,58300.0,28.033,28.1035,28.026,28.0823,58300.0
2009-03-05 13:15:00,39.87,39.89,39.78,39.79,72100.0,28.0823,28.0964,28.019,28.026,72100.0
2009-03-05 13:20:00,39.78,39.79,39.7,39.7,99900.0,28.019,28.026,27.9626,27.9626,99900.0
2009-03-05 13:25:00,39.7,39.72,39.62,39.67,60200.0,27.9626,27.9767,27.9063,27.9415,60200.0
2009-03-05 13:30:00,39.68,39.68,39.47,39.48,84200.0,27.9485,27.9485,27.8006,27.8076,84200.0
2009-03-05 13:35:00,39.48,39.5,39.39,39.45,62700.0,27.8076,27.8217,27.7443,27.7865,62700.0
2009-03-05 13:40:00,39.46,39.56,39.4,39.42,112200.0,27.7936,27.864,27.7513,27.7654,112200.0
2009-03-05 13:45:00,39.42,39.55,39.39,39.4,60700.0,27.7654,27.857,27.7443,27.7513,60700.0
2009-03-05 13:50:00,39.4,39.45,39.35,39.45,64300.0,27.7513,27.7865,27.7161,27.7865,64300.0
2009-03-05 13:55:00,39.45,39.46,39.41,39.42,59100.0,27.7865,27.7936,27.7583,27.7654,59100.0
2009-03-05 14:00:00,39.43,39.45,39.4,39.44,56500.0,27.7724,27.7865,27.7513,27.7795,56500.0
2009-03-05 14:05:00,39.44,39.44,39.3,39.35,73500.0,27.7795,27.7795,27.6809,27.7161,73500.0
2009-03-05 14:10:00,39.36,39.38,39.26,39.3,65900.0,27.7231,27.7372,27.6527,27.6809,65900.0
2009-03-05 14:15:00,39.31,39.48,39.27,39.46,121300.0,27.6879,27.8076,27.6597,27.7936,121300.0
2009-03-05 14:20:00,39.47,39.47,39.26,39.34,102400.0,27.8006,27.8006,27.6527,27.709,102400.0
2009-03-05 14:25:00,39.33,39.49,39.33,39.41,97600.0,27.702,27.8147,27.702,27.7583,97600.0
2009-03-05 14:30:00,39.41,39.53,39.4,39.49,151400.0,27.7583,27.8429,27.7513,27.8147,151400.0
2009-03-05 14:35:00,39.5,39.55,39.46,39.48,169300.0,27.8217,27.857,27.7936,27.8076,169300.0
2009-03-05 14:40:00,39.48,39.5,39.4,39.42,76800.0,27.8076,27.8217,27.7513,27.7654,76800.0
2009-03-05 14:45:00,39.41,39.44,39.32,39.44,126200.0,27.7583,27.7795,27.695,27.7795,126200.0
2009-03-05 14:50:00,39.45,39.46,39.36,39.38,53400.0,27.7865,27.7936,27.7231,27.7372,53400.0
2009-03-05 14:55:00,39.38,39.44,39.28,39.36,121800.0,27.7372,27.7795,27.6668,27.7231,121800.0
2009-03-05 15:00:00,39.36,39.5,39.35,39.47,87600.0,27.7231,27.8217,27.7161,27.8006,87600.0
2009-03-05 15:05:00,39.46,39.61,39.44,39.54,117400.0,27.7936,27.8992,27.7795,27.8499,117400.0
2009-03-05 15:10:00,39.54,39.75,39.54,39.62,235700.0,27.8499,27.9978,27.8499,27.9063,235700.0
2009-03-05 15:15:00,39.63,39.76,39.62,39.62,125100.0,27.9133,28.0049,27.9063,27.9063,125100.0
2009-03-05 15:20:00,39.63,39.73,39.59,39.65,132500.0,27.9133,27.9837,27.8851,27.9274,132500.0
2009-03-05 15:25:00,39.65,39.71,39.55,39.65,189300.0,27.9274,27.9696,27.857,27.9274,189300.0
2009-03-05 15:30:00,39.65,39.67,39.53,39.58,146200.0,27.9274,27.9415,27.8429,27.8781,146200.0
2009-03-05 15:35:00,39.58,39.59,39.44,39.48,158500.0,27.8781,27.8851,27.7795,27.8076,158500.0
2009-03-05 15:40:00,39.48,39.58,39.45,39.56,194600.0,27.8076,27.8781,27.7865,27.864,194600.0
2009-03-05 15:45:00,39.57,39.72,39.53,39.69,263700.0,27.871,27.9767,27.8429,27.9556,263700.0
2009-03-05 15:50:00,39.69,39.69,39.53,39.58,174900.0,27.9556,27.9556,27.8429,27.8781,174900.0
2009-03-05 15:55:00,39.58,39.64,39.54,39.57,231800.0,27.8781,27.9203,27.8499,27.871,231800.0
2009-03-06 09:30:00,39.5,39.74,39.35,39.35,104100.0,27.8217,27.9908,27.7161,27.7161,104100.0
2009-03-06 09:35:00,39.36,39.41,39.18,39.39,86200.0,27.7231,27.7583,27.5963,27.7443,86200.0
2009-03-06 09:40:00,39.39,39.69,39.27,39.51,79500.0,27.7443,27.9556,27.6597,27.8288,79500.0
2009-03-06 09:45:00,39.52,39.58,39.39,39.4,53600.0,27.8358,27.8781,27.7443,27.7513,53600.0
2009-03-06 09:50:00,39.4,39.47,39.1,39.1,58100.0,27.7513,27.8006,27.54,27.54,58100.0
2009-03-06 09:55:00,39.11,39.14,38.81,38.81,94200.0,27.547,27.5682,27.3357,27.3357,94200.0
2009-03-06 10:00:00,38.82,38.89,38.69,38.71,122600.0,27.3428,27.3921,27.2512,27.2653,122600.0
2009-03-06 10:05:00,38.71,38.85,38.69,38.72,90900.0,27.2653,27.3639,27.2512,27.2723,90900.0
2009-03-06 10:10:00,38.72,38.89,38.67,38.76,104300.0,27.2723,27.3921,27.2371,27.3005,104300.0
2009-03-06 10:15:00,38.77,38.78,38.65,38.7,78300.0,27.3076,27.3146,27.223,27.2583,78300.0
2009-03-06 10:20:00,38.69,38.76,38.66,38.7,47400.0,27.2512,27.3005,27.2301,27.2583,47400.0
2009-03-06 10:25:00,38.69,38.86,38.66,38.86,126500.0,27.2512,27.371,27.2301,27.371,126500.0
2009-03-06 10:30:00,38.86,38.86,38.7,38.71,76400.0,27.371,27.371,27.2583,27.2653,76400.0
2009-03-06 10:35:00,38.72,38.78,38.65,38.74,87200.0,27.2723,27.3146,27.223,27.2864,87200.0
2009-03-06 10:40:00,38.75,38.84,38.73,38.79,87000.0,27.2935,27.3569,27.2794,27.3216,87000.0
2009-03-06 10:45:00,38.79,38.81,38.66,38.68,59600.0,27.3216,27.3357,27.2301,27.2442,59600.0
2009-03-06 10:50:00,38.7,38.71,38.56,38.67,93200.0,27.2583,27.2653,27.1596,27.2371,93200.0
2009-03-06 10:55:00,38.67,38.76,38.51,38.58,118600.0,27.2371,27.3005,27.1244,27.1737,118600.0
2009-03-06 11:00:00,38.58,38.64,38.5,38.64,97100.0,27.1737,27.216,27.1174,27.216,97100.0
2009-03-06 11:05:00,38.64,38.77,38.57,38.77,123000.0,27.216,27.3076,27.1667,27.3076,123000.0
2009-03-06 11:10:00,38.78,38.99,38.78,38.95,98400.0,27.3146,27.4625,27.3146,27.4343,98400.0
2009-03-06 11:15:00,38.97,39.03,38.93,38.95,57400.0,27.4484,27.4907,27.4203,27.4343,57400.0
2009-03-06 11:20:00,38.96,38.96,38.83,38.85,70500.0,27.4414,27.4414,27.3498,27.3639,70500.0
2009-03-06 11:25:00,38.85,38.94,38.76,38.93,71100.0,27.3639,27.4273,27.3005,27.4203,71100.0
2009-03-06 11:30:00,38.93,39.21,38.92,39.16,62000.0,27.4203,27.6175,27.4132,27.5823,62000.0
2009-03-06 11:35:00,39.18,39.2,38.97,38.97,62100.0,27.5963,27.6104,27.4484,27.4484,62100.0
2009-03-06 11:40:00,38.99,39.07,38.95,38.98,52600.0,27.4625,27.5189,27.4343,27.4555,52600.0
2009-03-06 11:45:00,38.97,39.01,38.93,38.98,29900.0,27.4484,27.4766,27.4203,27.4555,29900.0
2009-03-06 11:50:00,38.99,39.08,38.98,39.07,54200.0,27.4625,27.5259,27.4555,27.5189,54200.0
2009-03-06 11:55:00,39.06,39.19,39.06,39.08,45100.0,27.5118,27.6034,27.5118,27.5259,45100.0
2009-03-06 12:00:00,39.08,39.19,39.03,39.07,44500.0,27.5259,27.6034,27.4907,27.5189,44500.0
2009-03-06 12:05:00,39.09,39.14,39.05,39.05,30400.0,27.533,27.5682,27.5048,27.5048,30400.0
2009-03-06 12:10:00,39.04,39.04,38.91,39.0,41900.0,27.4977,27.4977,27.4062,27.4696,41900.0
2009-03-06 12:15:00,39.01,39.03,38.88,38.9,78800.0,27.4766,27.4907,27.385,27.3991,78800.0
2009-03-06 12:20:00,38.9,38.99,38.82,38.82,48400.0,27.3991,27.4625,27.3428,27.3428,48400.0
2009-03-06 12:25:00,38.83,38.83,38.76,38.78,28200.0,27.3498,27.3498,27.3005,27.3146,28200.0
2009-03-06 12:30:00,38.78,38.88,38.75,38.81,53500.0,27.3146,27.385,27.2935,27.3357,53500.0
2009-03-06 12:35:00,38.81,38.81,38.68,38.69,55800.0,27.3357,27.3357,27.2442,27.2512,55800.0
2009-03-06 12:40:00,38.69,38.7,38.6,38.66,37800.0,27.2512,27.2583,27.1878,27.2301,37800.0
2009-03-06 12:45:00,38.65,38.65,38.45,38.5,82100.0,27.223,27.223,27.0822,27.1174,82100.0
2009-03-06 12:50:00,38.52,38.62,38.51,38.58,60800.0,27.1315,27.2019,27.1244,27.1737,60800.0
2009-03-06 12:55:00,38.57,38.65,38.52,38.63,46600.0,27.1667,27.223,27.1315,27.209,46600.0
2009-03-06 13:00:00,38.64,38.65,38.51,38.51,60800.0,27.216,27.223,27.1244,27.1244,60800.0
2009-03-06 13:05:00,38.52,38.54,38.46,38.54,50500.0,27.1315,27.1456,27.0892,27.1456,50500.0
2009-03-06 13:10:00,38.54,38.6,38.46,38.48,43300.0,27.1456,27.1878,27.0892,27.1033,43300.0
2009-03-06 13:15:00,38.48,38.53,38.4,38.48,47600.0,27.1033,27.1385,27.047,27.1033,47600.0
2009-03-06 13:20:00,38.47,38.47,38.4,38.43,40200.0,27.0963,27.0963,27.047,27.0681,40200.0
2009-03-06 13:25:00,38.42,38.53,38.41,38.45,45900.0,27.061,27.1385,27.054,27.0822,45900.0
2009-03-06 13:30:00,38.45,38.56,38.39,38.44,73300.0,27.0822,27.1596,27.0399,27.0751,73300.0
2009-03-06 13:35:00,38.44,38.52,38.44,38.49,36000.0,27.0751,27.1315,27.0751,27.1103,36000.0
2009-03-06 13:40:00,38.48,38.48,38.42,38.43,66400.0,27.1033,27.1033,27.061,27.0681,66400.0
2009-03-06 13:45:00,38.43,38.56,38.41,38.5,77900.0,27.0681,27.1596,27.054,27.1174,77900.0
2009-03-06 13:50:00,38.51,38.59,38.49,38.58,56000.0,27.1244,27.1808,27.1103,27.1737,56000.0
2009-03-06 13:55:00,38.58,38.58,38.51,38.57,32600.0,27.1737,27.1737,27.1244,27.1667,32600.0
2009-03-06 14:00:00,38.56,38.73,38.56,38.6,64500.0,27.1596,27.2794,27.1596,27.1878,64500.0
2009-03-06 14:05:00,38.61,38.74,38.57,38.74,52100.0,27.1949,27.2864,27.1667,27.2864,52100.0
2009-03-06 14:10:00,38.74,38.76,38.58,38.66,69900.0,27.2864,27.3005,27.1737,27.2301,69900.0
2009-03-06 14:15:00,38.65,38.65,38.54,38.6,37900.0,27.223,27.223,27.1456,27.1878,37900.0
2009-03-06 14:20:00,38.6,38.61,38.48,38.51,55300.0,27.1878,27.1949,27.1033,27.1244,55300.0
2009-03-06 14:25:00,38.5,38.61,38.47,38.61,40300.0,27.1174,27.1949,27.0963,27.1949,40300.0
2009-03-06 14:30:00,38.62,38.64,38.49,38.56,38700.0,27.2019,27.216,27.1103,27.1596,38700.0
2009-03-06 14:35:00,38.56,38.61,38.47,38.57,80200.0,27.1596,27.1949,27.0963,27.1667,80200.0
2009-03-06 14:40:00,38.56,38.56,38.35,38.39,83200.0,27.1596,27.1596,27.0117,27.0399,83200.0
2009-03-06 14:45:00,38.4,38.48,38.35,38.37,78300.0,27.047,27.1033,27.0117,27.0258,78300.0
2009-03-06 14:50:00,38.37,38.43,38.32,38.33,66000.0,27.0258,27.0681,26.9906,26.9976,66000.0
2009-03-06 14:55:00,38.33,38.37,38.29,38.33,94300.0,26.9976,27.0258,26.9695,26.9976,94300.0
2009-03-06 15:00:00,38.32,38.39,38.27,38.32,78700.0,26.9906,27.0399,26.9554,26.9906,78700.0
2009-03-06 15:05:00,38.32,38.33,38.21,38.25,120500.0,26.9906,26.9976,26.9131,26.9413,120500.0
2009-03-06 15:10:00,38.25,38.31,38.23,38.27,58100.0,26.9413,26.9836,26.9272,26.9554,58100.0
2009-03-06 15:15:00,38.27,38.39,38.27,38.3,72400.0,26.9554,27.0399,26.9554,26.9765,72400.0
2009-03-06 15:20:00,38.29,38.3,38.19,38.19,87400.0,26.9695,26.9765,26.899,26.899,87400.0
2009-03-06 15:25:00,38.19,38.3,38.17,38.29,109700.0,26.899,26.9765,26.885,26.9695,109700.0
2009-03-06 15:30:00,38.29,38.42,38.28,38.42,263200.0,26.9695,27.061,26.9624,27.061,263200.0
2009-03-06 15:35:00,38.41,38.47,38.28,38.3,304000.0,27.054,27.0963,26.9624,26.9765,304000.0
2009-03-06 15:40:00,38.29,38.7,38.29,38.67,222700.0,26.9695,27.2583,26.9695,27.2371,222700.0
2009-03-06 15:45:00,38.66,38.88,38.57,38.65,295900.0,27.2301,27.385,27.1667,27.223,295900.0
2009-03-06 15:50:00,38.65,38.83,38.62,38.83,313800.0,27.223,27.3498,27.2019,27.3498,313800.0
2009-03-06 15:55:00,38.83,38.99,38.82,38.99,329400.0,27.3498,27.4625,27.3428,27.4625,329400.0
2009-03-09 09:30:00,38.44,39.11,38.43,38.82,52400.0,27.0751,27.547,27.0681,27.3428,52400.0
2009-03-09 09:35:00,38.81,39.0,38.78,38.84,56200.0,27.3357,27.4696,27.3146,27.3569,56200.0
2009-03-09 09:40:00,38.84,39.27,38.84,39.17,82900.0,27.3569,27.6597,27.3569,27.5893,82900.0
2009-03-09 09:45:00,39.17,39.17,39.04,39.05,71300.0,27.5893,27.5893,27.4977,27.5048,71300.0
2009-03-09 09:50:00,39.04,39.08,38.87,38.96,98800.0,27.4977,27.5259,27.378,27.4414,98800.0
2009-03-09 09:55:00,38.95,39.04,38.82,38.83,57700.0,27.4343,27.4977,27.3428,27.3498,57700.0
2009-03-09 10:00:00,38.82,38.85,38.66,38.8,48900.0,27.3428,27.3639,27.2301,27.3287,48900.0
2009-03-09 10:05:00,38.8,39.07,38.8,38.98,53100.0,27.3287,27.5189,27.3287,27.4555,53100.0
2009-03-09 10:10:00,38.96,39.16,38.92,39.06,72700.0,27.4414,27.5823,27.4132,27.5118,72700.0
2009-03-09 10:15:00,39.06,39.16,38.99,39.01,90000.0,27.5118,27.5823,27.4625,27.4766,90000.0
2009-03-09 10:20:00,39.02,39.13,38.98,39.06,52500.0,27.4836,27.5611,27.4555,27.5118,52500.0
2009-03-09 10:25:00,39.06,39.11,39.0,39.09,54000.0,27.5118,27.547,27.4696,27.533,54000.0
2009-03-09 10:30:00,39.09,39.17,39.08,39.13,95900.0,27.533,27.5893,27.5259,27.5611,95900.0
2009-03-09 10:35:00,39.12,39.17,39.05,39.16,169600.0,27.5541,27.5893,27.5048,27.5823,169600.0
2009-03-09 10:40:00,39.16,39.26,39.11,39.26,135700.0,27.5823,27.6527,27.547,27.6527,135700.0
2009-03-09 10:45:00,39.27,39.31,39.17,39.27,106400.0,27.6597,27.6879,27.5893,27.6597,106400.0
2009-03-09 10:50:00,39.27,39.34,39.18,39.29,89800.0,27.6597,27.709,27.5963,27.6738,89800.0
2009-03-09 10:55:00,39.28,39.42,39.21,39.24,170000.0,27.6668,27.7654,27.6175,27.6386,170000.0
2009-03-09 11:00:00,39.24,39.32,39.17,39.17,106800.0,27.6386,27.695,27.5893,27.5893,106800.0
2009-03-09 11:05:00,39.18,39.25,39.1,39.21,79400.0,27.5963,27.6456,27.54,27.6175,79400.0
2009-03-09 11:10:00,39.21,39.26,39.19,39.26,33900.0,27.6175,27.6527,27.6034,27.6527,33900.0
2009-03-09 11:15:00,39.25,39.28,39.2,39.2,56900.0,27.6456,27.6668,27.6104,27.6104,56900.0
2009-03-09 11:20:00,39.2,39.28,39.13,39.22,107700.0,27.6104,27.6668,27.5611,27.6245,107700.0
2009-03-09 11:25:00,39.22,39.29,39.19,39.24,74800.0,27.6245,27.6738,27.6034,27.6386,74800.0
2009-03-09 11:30:00,39.25,39.3,39.2,39.28,88200.0,27.6456,27.6809,27.6104,27.6668,88200.0
2009-03-09 11:35:00,39.28,39.34,39.27,39.3,128100.0,27.6668,27.709,27.6597,27.6809,128100.0
2009-03-09 11:40:00,39.3,39.42,39.28,39.42,100900.0,27.6809,27.7654,27.6668,27.7654,100900.0
2009-03-09 11:45:00,39.43,39.47,39.28,39.32,162700.0,27.7724,27.8006,27.6668,27.695,162700.0
2009-03-09 11:50:00,39.33,39.33,39.18,39.22,49000.0,27.702,27.702,27.5963,27.6245,49000.0
2009-03-09 11:55:00,39.22,39.28,39.09,39.26,54400.0,27.6245,27.6668,27.533,27.6527,54400.0
2009-03-09 12:00:00,39.25,39.26,39.15,39.17,40800.0,27.6456,27.6527,27.5752,27.5893,40800.0
2009-03-09 12:05:00,39.16,39.21,39.14,39.17,26200.0,27.5823,27.6175,27.5682,27.5893,26200.0
2009-03-09 12:10:00,39.18,39.3,39.15,39.26,36500.0,27.5963,27.6809,27.5752,27.6527,36500.0
2009-03-09 12:15:00,39.24,39.27,39.18,39.2,31700.0,27.6386,27.6597,27.5963,27.6104,31700.0
2009-03-09 12:20:00,39.23,39.29,39.21,39.22,52600.0,27.6316,27.6738,27.6175,27.6245,52600.0
2009-03-09 12:25:00,39.21,39.21,39.09,39.09,39700.0,27.6175,27.6175,27.533,27.533,39700.0
2009-03-09 12:30:00,39.09,39.14,39.06,39.07,25400.0,27.533,27.5682,27.5118,27.5189,25400.0
2009-03-09 12:35:00,39.08,39.11,38.95,38.99,79500.0,27.5259,27.547,27.4343,27.4625,79500.0
2009-03-09 12:40:00,38.96,39.1,38.95,39.05,80000.0,27.4414,27.54,27.4343,27.5048,80000.0
2009-03-09 12:45:00,39.05,39.1,39.04,39.06,29100.0,27.5048,27.54,27.4977,27.5118,29100.0
2009-03-09 12:50:00,39.06,39.09,38.99,38.99,32600.0,27.5118,27.533,27.4625,27.4625,32600.0
2009-03-09 12:55:00,38.99,39.04,38.98,39.01,33100.0,27.4625,27.4977,27.4555,27.4766,33100.0
2009-03-09 13:00:00,39.0,39.0,38.9,38.91,87900.0,27.4696,27.4696,27.3991,27.4062,87900.0
2009-03-09 13:05:00,38.91,38.96,38.75,38.76,77100.0,27.4062,27.4414,27.2935,27.3005,77100.0
2009-03-09 13:10:00,38.75,38.81,38.65,38.65,123700.0,27.2935,27.3357,27.223,27.223,123700.0
2009-03-09 13:15:00,38.65,38.66,38.57,38.57,31200.0,27.223,27.2301,27.1667,27.1667,31200.0
2009-03-09 13:20:00,38.58,38.58,38.42,38.42,65800.0,27.1737,27.1737,27.061,27.061,65800.0
2009-03-09 13:25:00,38.42,38.55,38.4,38.53,57900.0,27.061,27.1526,27.047,27.1385,57900.0
2009-03-09 13:30:00,38.53,38.56,38.46,38.56,31500.0,27.1385,27.1596,27.0892,27.1596,31500.0
2009-03-09 13:35:00,38.56,38.61,38.54,38.54,51400.0,27.1596,27.1949,27.1456,27.1456,51400.0
2009-03-09 13:40:00,38.53,38.63,38.52,38.6,34600.0,27.1385,27.209,27.1315,27.1878,34600.0
2009-03-09 13:45:00,38.6,38.61,38.51,38.58,69400.0,27.1878,27.1949,27.1244,27.1737,69400.0
2009-03-09 13:50:00,38.59,38.67,38.59,38.62,30300.0,27.1808,27.2371,27.1808,27.2019,30300.0
2009-03-09 13:55:00,38.6,38.68,38.56,38.6,46500.0,27.1878,27.2442,27.1596,27.1878,46500.0
2009-03-09 14:00:00,38.6,38.79,38.55,38.76,89800.0,27.1878,27.3216,27.1526,27.3005,89800.0
2009-03-09 14:05:00,38.76,38.94,38.76,38.91,104500.0,27.3005,27.4273,27.3005,27.4062,104500.0
2009-03-09 14:10:00,38.91,38.93,38.72,38.76,86800.0,27.4062,27.4203,27.2723,27.3005,86800.0
2009-03-09 14:15:00,38.75,38.86,38.72,38.81,68800.0,27.2935,27.371,27.2723,27.3357,68800.0
2009-03-09 14:20:00,38.76,38.82,38.67,38.7,71500.0,27.3005,27.3428,27.2371,27.2583,71500.0
2009-03-09 14:25:00,38.7,38.78,38.66,38.77,66000.0,27.2583,27.3146,27.2301,27.3076,66000.0
2009-03-09 14:30:00,38.77,38.78,38.57,38.67,59400.0,27.3076,27.3146,27.1667,27.2371,59400.0
2009-03-09 14:35:00,38.67,38.7,38.52,38.62,61800.0,27.2371,27.2583,27.1315,27.2019,61800.0
2009-03-09 14:40:00,38.62,38.71,38.58,38.61,49100.0,27.2019,27.2653,27.1737,27.1949,49100.0
2009-03-09 14:45:00,38.61,38.78,38.6,38.72,64600.0,27.1949,27.3146,27.1878,27.2723,64600.0
2009-03-09 14:50:00,38.73,38.8,38.67,38.69,59200.0,27.2794,27.3287,27.2371,27.2512,59200.0
2009-03-09 14:55:00,38.71,38.72,38.61,38.65,62000.0,27.2653,27.2723,27.1949,27.223,62000.0
2009-03-09 15:00:00,38.65,38.74,38.63,38.68,62100.0,27.223,27.2864,27.209,27.2442,62100.0
2009-03-09 15:05:00,38.67,38.69,38.45,38.49,156900.0,27.2371,27.2512,27.0822,27.1103,156900.0
2009-03-09 15:10:00,38.5,38.5,38.3,38.34,186500.0,27.1174,27.1174,26.9765,27.0047,186500.0
2009-03-09 15:15:00,38.36,38.36,38.24,38.28,112000.0,27.0188,27.0188,26.9343,26.9624,112000.0
2009-03-09 15:20:00,38.28,38.37,38.27,38.37,135700.0,26.9624,27.0258,26.9554,27.0258,135700.0
2009-03-09 15:25:00,38.39,38.46,38.28,38.41,116900.0,27.0399,27.0892,26.9624,27.054,116900.0
2009-03-09 15:30:00,38.38,38.5,38.33,38.43,91900.0,27.0329,27.1174,26.9976,27.0681,91900.0
2009-03-09 15:35:00,38.43,38.49,38.29,38.3,123700.0,27.0681,27.1103,26.9695,26.9765,123700.0
2009-03-09 15:40:00,38.29,38.36,38.26,38.34,113500.0,26.9695,27.0188,26.9483,27.0047,113500.0
2009-03-09 15:45:00,38.34,38.34,38.18,38.21,143500.0,27.0047,27.0047,26.892,26.9131,143500.0
2009-03-09 15:50:00,38.21,38.37,38.21,38.34,150800.0,26.9131,27.0258,26.9131,27.0047,150800.0
2009-03-09 15:55:00,38.35,38.46,38.34,38.43,156400.0,27.0117,27.0892,27.0047,27.0681,156400.0
2009-03-10 09:30:00,39.04,39.28,38.65,39.12,157700.0,27.4977,27.6668,27.223,27.5541,157700.0
2009-03-10 09:35:00,39.13,39.16,38.99,39.13,139200.0,27.5611,27.5823,27.4625,27.5611,139200.0
2009-03-10 09:40:00,39.13,39.38,39.12,39.35,109400.0,27.5611,27.7372,27.5541,27.7161,109400.0
2009-03-10 09:45:00,39.36,39.37,39.06,39.34,135000.0,27.7231,27.7302,27.5118,27.709,135000.0
2009-03-10 09:50:00,39.35,39.45,39.18,39.43,116200.0,27.7161,27.7865,27.5963,27.7724,116200.0
2009-03-10 09:55:00,39.43,39.43,39.21,39.29,162900.0,27.7724,27.7724,27.6175,27.6738,162900.0
2009-03-10 10:00:00,39.3,39.5,39.29,39.47,168600.0,27.6809,27.8217,27.6738,27.8006,168600.0
2009-03-10 10:05:00,39.46,39.55,39.34,39.53,141400.0,27.7936,27.857,27.709,27.8429,141400.0
2009-03-10 10:10:00,39.54,39.69,39.48,39.64,106500.0,27.8499,27.9556,27.8076,27.9203,106500.0
2009-03-10 10:15:00,39.64,39.67,39.6,39.64,100000.0,27.9203,27.9415,27.8922,27.9203,100000.0
2009-03-10 10:20:00,39.65,39.7,39.58,39.69,121500.0,27.9274,27.9626,27.8781,27.9556,121500.0
2009-03-10 10:25:00,39.69,39.69,39.59,39.64,109200.0,27.9556,27.9556,27.8851,27.9203,109200.0
2009-03-10 10:30:00,39.64,39.69,39.52,39.59,122800.0,27.9203,27.9556,27.8358,27.8851,122800.0
2009-03-10 10:35:00,39.59,39.69,39.53,39.66,114900.0,27.8851,27.9556,27.8429,27.9344,114900.0
2009-03-10 10:40:00,39.66,39.67,39.62,39.66,133400.0,27.9344,27.9415,27.9063,27.9344,133400.0
2009-03-10 10:45:00,39.66,39.73,39.65,39.67,129600.0,27.9344,27.9837,27.9274,27.9415,129600.0
2009-03-10 10:50:00,39.67,39.71,39.67,39.67,77800.0,27.9415,27.9696,27.9415,27.9415,77800.0
2009-03-10 10:55:00,39.68,39.71,39.67,39.7,101400.0,27.9485,27.9696,27.9415,27.9626,101400.0
2009-03-10 11:00:00,39.7,39.71,39.67,39.69,108500.0,27.9626,27.9696,27.9415,27.9556,108500.0
2009-03-10 11:05:00,39.69,39.7,39.62,39.62,77200.0,27.9556,27.9626,27.9063,27.9063,77200.0
2009-03-10 11:10:00,39.62,39.62,39.47,39.51,107700.0,27.9063,27.9063,27.8006,27.8288,107700.0
2009-03-10 11:15:00,39.51,39.65,39.5,39.62,65300.0,27.8288,27.9274,27.8217,27.9063,65300.0
2009-03-10 11:20:00,39.63,39.71,39.58,39.63,53300.0,27.9133,27.9696,27.8781,27.9133,53300.0
2009-03-10 11:25:00,39.63,39.74,39.61,39.72,45800.0,27.9133,27.9908,27.8992,27.9767,45800.0
2009-03-10 11:30:00,39.72,39.73,39.62,39.64,59700.0,27.9767,27.9837,27.9063,27.9203,59700.0
2009-03-10 11:35:00,39.63,39.68,39.61,39.67,51700.0,27.9133,27.9485,27.8992,27.9415,51700.0
2009-03-10 11:40:00,39.68,39.68,39.6,39.62,46700.0,27.9485,27.9485,27.8922,27.9063,46700.0
2009-03-10 11:45:00,39.62,39.68,39.61,39.67,49400.0,27.9063,27.9485,27.8992,27.9415,49400.0
2009-03-10 11:50:00,39.67,39.71,39.63,39.63,58300.0,27.9415,27.9696,27.9133,27.9133,58300.0
2009-03-10 11:55:00,39.64,39.83,39.64,39.83,105300.0,27.9203,28.0542,27.9203,28.0542,105300.0
2009-03-10 12:00:00,39.83,39.97,39.8,39.91,91500.0,28.0542,28.1528,28.033,28.1105,91500.0
2009-03-10 12:05:00,39.91,40.0,39.85,39.86,85900.0,28.1105,28.1739,28.0683,28.0753,85900.0
2009-03-10 12:10:00,39.85,39.85,39.77,39.77,43500.0,28.0683,28.0683,28.0119,28.0119,43500.0
2009-03-10 12:15:00,39.77,39.82,39.72,39.82,40900.0,28.0119,28.0471,27.9767,28.0471,40900.0
2009-03-10 12:20:00,39.81,39.86,39.81,39.83,22100.0,28.0401,28.0753,28.0401,28.0542,22100.0
2009-03-10 12:25:00,39.83,39.87,39.8,39.86,36500.0,28.0542,28.0823,28.033,28.0753,36500.0
2009-03-10 12:30:00,39.87,39.9,39.83,39.87,35500.0,28.0823,28.1035,28.0542,28.0823,35500.0
2009-03-10 12:35:00,39.88,39.89,39.85,39.86,27500.0,28.0894,28.0964,28.0683,28.0753,27500.0
2009-03-10 12:40:00,39.85,39.87,39.78,39.81,42200.0,28.0683,28.0823,28.019,28.0401,42200.0
2009-03-10 12:45:00,39.82,39.85,39.78,39.82,52600.0,28.0471,28.0683,28.019,28.0471,52600.0
2009-03-10 12:50:00,39.82,39.82,39.7,39.73,60300.0,28.0471,28.0471,27.9626,27.9837,60300.0
2009-03-10 12:55:00,39.74,39.79,39.71,39.79,55600.0,27.9908,28.026,27.9696,28.026,55600.0
2009-03-10 13:00:00,39.79,39.9,39.79,39.89,95600.0,28.026,28.1035,28.026,28.0964,95600.0
2009-03-10 13:05:00,39.88,39.96,39.87,39.94,75400.0,28.0894,28.1457,28.0823,28.1316,75400.0
2009-03-10 13:10:00,39.94,39.99,39.93,39.95,56000.0,28.1316,28.1669,28.1246,28.1387,56000.0
2009-03-10 13:15:00,39.94,40.0,39.91,39.98,89100.0,28.1316,28.1739,28.1105,28.1598,89100.0
2009-03-10 13:20:00,39.97,39.99,39.96,39.98,71000.0,28.1528,28.1669,28.1457,28.1598,71000.0
2009-03-10 13:25:00,39.99,40.0,39.92,39.99,51800.0,28.1669,28.1739,28.1176,28.1669,51800.0
2009-03-10 13:30:00,39.98,40.07,39.96,40.03,142900.0,28.1598,28.2232,28.1457,28.195,142900.0
2009-03-10 13:35:00,40.03,40.03,39.96,40.0,77000.0,28.195,28.195,28.1457,28.1739,77000.0
2009-03-10 13:40:00,40.0,40.1,40.0,40.09,96500.0,28.1739,28.2443,28.1739,28.2373,96500.0
2009-03-10 13:45:00,40.1,40.1,40.05,40.08,87600.0,28.2443,28.2443,28.2091,28.2303,87600.0
2009-03-10 13:50:00,40.09,40.1,39.93,39.94,85900.0,28.2373,28.2443,28.1246,28.1316,85900.0
2009-03-10 13:55:00,39.94,39.94,39.86,39.89,61600.0,28.1316,28.1316,28.0753,28.0964,61600.0
2009-03-10 14:00:00,39.89,39.96,39.89,39.96,31200.0,28.0964,28.1457,28.0964,28.1457,31200.0
2009-03-10 14:05:00,39.96,40.05,39.96,39.98,111600.0,28.1457,28.2091,28.1457,28.1598,111600.0
2009-03-10 14:10:00,39.99,40.06,39.97,40.02,141400.0,28.1669,28.2162,28.1528,28.188,141400.0
2009-03-10 14:15:00,40.01,40.02,39.96,39.99,92900.0,28.181,28.188,28.1457,28.1669,92900.0
2009-03-10 14:20:00,39.98,40.01,39.97,39.97,75600.0,28.1598,28.181,28.1528,28.1528,75600.0
2009-03-10 14:25:00,39.97,40.05,39.97,40.0,97900.0,28.1528,28.2091,28.1528,28.1739,97900.0
2009-03-10 14:30:00,40.0,40.05,39.96,40.05,125900.0,28.1739,28.2091,28.1457,28.2091,125900.0
2009-03-10 14:35:00,40.04,40.15,40.03,40.1,209500.0,28.2021,28.2796,28.195,28.2443,209500.0
2009-03-10 14:40:00,40.1,40.15,40.09,40.15,76400.0,28.2443,28.2796,28.2373,28.2796,76400.0
2009-03-10 14:45:00,40.15,40.16,39.95,39.96,136400.0,28.2796,28.2866,28.1387,28.1457,136400.0
2009-03-10 14:50:00,39.96,40.03,39.96,40.01,51800.0,28.1457,28.195,28.1457,28.181,51800.0
2009-03-10 14:55:00,40.01,40.09,40.0,40.05,113900.0,28.181,28.2373,28.1739,28.2091,113900.0
2009-03-10 15:00:00,40.04,40.07,40.01,40.02,118500.0,28.2021,28.2232,28.181,28.188,118500.0
2009-03-10 15:05:00,40.02,40.11,39.99,40.03,95100.0,28.188,28.2514,28.1669,28.195,95100.0
2009-03-10 15:10:00,40.04,40.07,40.02,40.04,73600.0,28.2021,28.2232,28.188,28.2021,73600.0
2009-03-10 15:15:00,40.04,40.04,39.94,40.0,115400.0,28.2021,28.2021,28.1316,28.1739,115400.0
2009-03-10 15:20:00,40.0,40.1,39.98,40.05,82200.0,28.1739,28.2443,28.1598,28.2091,82200.0
2009-03-10 15:25:00,40.04,40.17,40.02,40.1,164700.0,28.2021,28.2936,28.188,28.2443,164700.0
2009-03-10 15:30:00,40.1,40.19,40.05,40.05,112100.0,28.2443,28.3077,28.2091,28.2091,112100.0
2009-03-10 15:35:00,40.05,40.08,39.99,40.05,108000.0,28.2091,28.2303,28.1669,28.2091,108000.0
2009-03-10 15:40:00,40.06,40.12,39.95,40.0,169100.0,28.2162,28.2584,28.1387,28.1739,169100.0
2009-03-10 15:45:00,39.99,40.03,39.93,39.99,148300.0,28.1669,28.195,28.1246,28.1669,148300.0
2009-03-10 15:50:00,39.99,40.16,39.99,40.08,230700.0,28.1669,28.2866,28.1669,28.2303,230700.0
2009-03-10 15:55:00,40.08,40.15,40.04,40.14,317600.0,28.2303,28.2796,28.2021,28.2725,317600.0
2009-03-11 09:30:00,40.12,40.43,40.1,40.11,71600.0,28.2584,28.4768,28.2443,28.2514,71600.0
2009-03-11 09:35:00,40.1,40.1,39.86,40.0,110600.0,28.2443,28.2443,28.0753,28.1739,110600.0
2009-03-11 09:40:00,39.99,40.03,39.91,40.0,106100.0,28.1669,28.195,28.1105,28.1739,106100.0
2009-03-11 09:45:00,39.99,40.12,39.98,40.04,138300.0,28.1669,28.2584,28.1598,28.2021,138300.0
2009-03-11 09:50:00,40.06,40.18,39.97,40.12,148600.0,28.2162,28.3007,28.1528,28.2584,148600.0
2009-03-11 09:55:00,40.12,40.13,39.9,40.0,135900.0,28.2584,28.2655,28.1035,28.1739,135900.0
2009-03-11 10:00:00,40.0,40.0,39.86,39.92,100000.0,28.1739,28.1739,28.0753,28.1176,100000.0
2009-03-11 10:05:00,39.92,39.99,39.7,39.7,86000.0,28.1176,28.1669,27.9626,27.9626,86000.0
2009-03-11 10:10:00,39.7,39.73,39.46,39.5,124100.0,27.9626,27.9837,27.7936,27.8217,124100.0
2009-03-11 10:15:00,39.5,39.63,39.37,39.62,74600.0,27.8217,27.9133,27.7302,27.9063,74600.0
2009-03-11 10:20:00,39.6,39.69,39.55,39.62,44800.0,27.8922,27.9556,27.857,27.9063,44800.0
2009-03-11 10:25:00,39.62,39.88,39.62,39.88,70700.0,27.9063,28.0894,27.9063,28.0894,70700.0
2009-03-11 10:30:00,39.88,39.89,39.73,39.77,85300.0,28.0894,28.0964,27.9837,28.0119,85300.0
2009-03-11 10:35:00,39.77,39.8,39.73,39.73,61000.0,28.0119,28.033,27.9837,27.9837,61000.0
2009-03-11 10:40:00,39.72,39.82,39.67,39.76,59700.0,27.9767,28.0471,27.9415,28.0049,59700.0
2009-03-11 10:45:00,39.77,39.82,39.72,39.79,52200.0,28.0119,28.0471,27.9767,28.026,52200.0
2009-03-11 10:50:00,39.8,39.85,39.77,39.84,53100.0,28.033,28.0683,28.0119,28.0612,53100.0
2009-03-11 10:55:00,39.84,39.88,39.81,39.84,35700.0,28.0612,28.0894,28.0401,28.0612,35700.0
2009-03-11 11:00:00,39.85,39.94,39.84,39.94,36300.0,28.0683,28.1316,28.0612,28.1316,36300.0
2009-03-11 11:05:00,39.94,39.95,39.82,39.95,40600.0,28.1316,28.1387,28.0471,28.1387,40600.0
2009-03-11 11:10:00,39.95,39.96,39.83,39.92,41900.0,28.1387,28.1457,28.0542,28.1176,41900.0
2009-03-11 11:15:00,39.92,39.96,39.85,39.89,53200.0,28.1176,28.1457,28.0683,28.0964,53200.0
2009-03-11 11:20:00,39.89,39.91,39.72,39.72,88700.0,28.0964,28.1105,27.9767,27.9767,88700.0
2009-03-11 11:25:00,39.73,39.77,39.7,39.75,37400.0,27.9837,28.0119,27.9626,27.9978,37400.0
2009-03-11 11:30:00,39.76,39.78,39.67,39.69,75600.0,28.0049,28.019,27.9415,27.9556,75600.0
2009-03-11 11:35:00,39.7,39.83,39.66,39.81,63600.0,27.9626,28.0542,27.9344,28.0401,63600.0
2009-03-11 11:40:00,39.82,39.82,39.71,39.71,36200.0,28.0471,28.0471,27.9696,27.9696,36200.0
2009-03-11 11:45:00,39.72,39.76,39.69,39.72,34900.0,27.9767,28.0049,27.9556,27.9767,34900.0
2009-03-11 11:50:00,39.71,39.82,39.71,39.78,52800.0,27.9696,28.0471,27.9696,28.019,52800.0
2009-03-11 11:55:00,39.78,39.81,39.74,39.8,42500.0,28.019,28.0401,27.9908,28.033,42500.0
2009-03-11 12:00:00,39.8,39.83,39.79,39.81,19900.0,28.033,28.0542,28.026,28.0401,19900.0
2009-03-11 12:05:00,39.81,39.85,39.78,39.81,26700.0,28.0401,28.0683,28.019,28.0401,26700.0
2009-03-11 12:10:00,39.82,39.89,39.8,39.88,55200.0,28.0471,28.0964,28.033,28.0894,55200.0
2009-03-11 12:15:00,39.88,39.91,39.79,39.8,63400.0,28.0894,28.1105,28.026,28.033,63400.0
2009-03-11 12:20:00,39.79,39.84,39.75,39.83,39300.0,28.026,28.0612,27.9978,28.0542,39300.0
2009-03-11 12:25:00,39.82,39.83,39.76,39.81,35500.0,28.0471,28.0542,28.0049,28.0401,35500.0
2009-03-11 12:30:00,39.81,39.83,39.76,39.8,36300.0,28.0401,28.0542,28.0049,28.033,36300.0
2009-03-11 12:35:00,39.8,39.83,39.65,39.65,47900.0,28.033,28.0542,27.9274,27.9274,47900.0
2009-03-11 12:40:00,39.64,39.68,39.62,39.65,70800.0,27.9203,27.9485,27.9063,27.9274,70800.0
2009-03-11 12:45:00,39.63,39.71,39.63,39.69,57800.0,27.9133,27.9696,27.9133,27.9556,57800.0
2009-03-11 12:50:00,39.7,39.74,39.64,39.64,64900.0,27.9626,27.9908,27.9203,27.9203,64900.0
2009-03-11 12:55:00,39.64,39.66,39.52,39.52,74700.0,27.9203,27.9344,27.8358,27.8358,74700.0
2009-03-11 13:00:00,39.53,39.59,39.5,39.59,65000.0,27.8429,27.8851,27.8217,27.8851,65000.0
2009-03-11 13:05:00,39.6,39.61,39.53,39.6,95600.0,27.8922,27.8992,27.8429,27.8922,95600.0
2009-03-11 13:10:00,39.6,39.66,39.59,39.6,49700.0,27.8922,27.9344,27.8851,27.8922,49700.0
2009-03-11 13:15:00,39.6,39.6,39.57,39.59,77100.0,27.8922,27.8922,27.871,27.8851,77100.0
2009-03-11 13:20:00,39.59,39.59,39.53,39.54,59800.0,27.8851,27.8851,27.8429,27.8499,59800.0
2009-03-11 13:25:00,39.53,39.54,39.45,39.5,108200.0,27.8429,27.8499,27.7865,27.8217,108200.0
2009-03-11 13:30:00,39.5,39.55,39.48,39.51,67800.0,27.8217,27.857,27.8076,27.8288,67800.0
2009-03-11 13:35:00,39.51,39.68,39.51,39.68,71600.0,27.8288,27.9485,27.8288,27.9485,71600.0
2009-03-11 13:40:00,39.68,39.7,39.61,39.65,81600.0,27.9485,27.9626,27.8992,27.9274,81600.0
2009-03-11 13:45:00,39.66,39.7,39.61,39.64,38100.0,27.9344,27.9626,27.8992,27.9203,38100.0
2009-03-11 13:50:00,39.64,39.66,39.57,39.57,43200.0,27.9203,27.9344,27.871,27.871,43200.0
2009-03-11 13:55:00,39.57,39.61,39.56,39.6,38100.0,27.871,27.8992,27.864,27.8922,38100.0
2009-03-11 14:00:00,39.6,39.72,39.6,39.71,59700.0,27.8922,27.9767,27.8922,27.9696,59700.0
2009-03-11 14:05:00,39.71,39.71,39.5,39.5,86300.0,27.9696,27.9696,27.8217,27.8217,86300.0
2009-03-11 14:10:00,39.5,39.55,39.45,39.55,71400.0,27.8217,27.857,27.7865,27.857,71400.0
2009-03-11 14:15:00,39.55,39.55,39.39,39.44,77500.0,27.857,27.857,27.7443,27.7795,77500.0
2009-03-11 14:20:00,39.44,39.49,39.43,39.44,69100.0,27.7795,27.8147,27.7724,27.7795,69100.0
2009-03-11 14:25:00,39.43,39.44,39.36,39.39,82600.0,27.7724,27.7795,27.7231,27.7443,82600.0
2009-03-11 14:30:00,39.39,39.43,39.34,39.39,126400.0,27.7443,27.7724,27.709,27.7443,126400.0
2009-03-11 14:35:00,39.4,39.43,39.36,39.41,72400.0,27.7513,27.7724,27.7231,27.7583,72400.0
2009-03-11 14:40:00,39.41,39.47,39.36,39.44,100600.0,27.7583,27.8006,27.7231,27.7795,100600.0
2009-03-11 14:45:00,39.45,39.54,39.45,39.52,65500.0,27.7865,27.8499,27.7865,27.8358,65500.0
2009-03-11 14:50:00,39.53,39.59,39.49,39.58,62200.0,27.8429,27.8851,27.8147,27.8781,62200.0
2009-03-11 14:55:00,39.57,39.57,39.49,39.5,63900.0,27.871,27.871,27.8147,27.8217,63900.0
2009-03-11 15:00:00,39.5,39.64,39.5,39.62,65000.0,27.8217,27.9203,27.8217,27.9063,65000.0
2009-03-11 15:05:00,39.62,39.67,39.58,39.65,90000.0,27.9063,27.9415,27.8781,27.9274,90000.0
2009-03-11 15:10:00,39.65,39.71,39.59,39.7,64700.0,27.9274,27.9696,27.8851,27.9626,64700.0
2009-03-11 15:15:00,39.7,39.77,39.67,39.75,77100.0,27.9626,28.0119,27.9415,27.9978,77100.0
2009-03-11 15:20:00,39.76,39.85,39.68,39.7,190900.0,28.0049,28.0683,27.9485,27.9626,190900.0
2009-03-11 15:25:00,39.7,39.75,39.69,39.72,77600.0,27.9626,27.9978,27.9556,27.9767,77600.0
2009-03-11 15:30:00,39.72,39.77,39.7,39.76,80500.0,27.9767,28.0119,27.9626,28.0049,80500.0
2009-03-11 15:35:00,39.76,39.83,39.74,39.8,65200.0,28.0049,28.0542,27.9908,28.033,65200.0
2009-03-11 15:40:00,39.8,39.83,39.76,39.82,133500.0,28.033,28.0542,28.0049,28.0471,133500.0
2009-03-11 15:45:00,39.83,39.83,39.67,39.71,133300.0,28.0542,28.0542,27.9415,27.9696,133300.0
2009-03-11 15:50:00,39.71,39.76,39.67,39.68,159100.0,27.9696,28.0049,27.9415,27.9485,159100.0
2009-03-11 15:55:00,39.67,39.68,39.49,39.56,330300.0,27.9415,27.9485,27.8147,27.864,330300.0
2009-03-12 09:30:00,39.96,39.96,39.44,39.84,58300.0,28.1457,28.1457,27.7795,28.0612,58300.0
2009-03-12 09:35:00,39.8,39.84,39.65,39.66,150800.0,28.033,28.0612,27.9274,27.9344,150800.0
2009-03-12 09:40:00,39.66,39.66,39.33,39.45,44500.0,27.9344,27.9344,27.702,27.7865,44500.0
2009-03-12 09:45:00,39.45,39.55,39.43,39.51,33800.0,27.7865,27.857,27.7724,27.8288,33800.0
2009-03-12 09:50:00,39.51,39.67,39.45,39.62,55400.0,27.8288,27.9415,27.7865,27.9063,55400.0
2009-03-12 09:55:00,39.63,39.72,39.61,39.7,25100.0,27.9133,27.9767,27.8992,27.9626,25100.0
2009-03-12 10:00:00,39.71,39.81,39.67,39.78,87000.0,27.9696,28.0401,27.9415,28.019,87000.0
2009-03-12 10:05:00,39.78,39.87,39.73,39.84,77700.0,28.019,28.0823,27.9837,28.0612,77700.0
2009-03-12 10:10:00,39.85,39.87,39.76,39.79,100000.0,28.0683,28.0823,28.0049,28.026,100000.0
2009-03-12 10:15:00,39.78,39.88,39.78,39.82,116000.0,28.019,28.0894,28.019,28.0471,116000.0
2009-03-12 10:20:00,39.81,39.92,39.81,39.86,91100.0,28.0401,28.1176,28.0401,28.0753,91100.0
2009-03-12 10:25:00,39.87,39.96,39.85,39.89,56600.0,28.0823,28.1457,28.0683,28.0964,56600.0
2009-03-12 10:30:00,39.89,39.93,39.75,39.76,77100.0,28.0964,28.1246,27.9978,28.0049,77100.0
2009-03-12 10:35:00,39.77,39.83,39.75,39.8,47800.0,28.0119,28.0542,27.9978,28.033,47800.0
2009-03-12 10:40:00,39.79,39.95,39.79,39.94,58500.0,28.026,28.1387,28.026,28.1316,58500.0
2009-03-12 10:45:00,39.92,40.0,39.87,39.98,46500.0,28.1176,28.1739,28.0823,28.1598,46500.0
2009-03-12 10:50:00,39.98,40.01,39.93,39.93,53600.0,28.1598,28.181,28.1246,28.1246,53600.0
2009-03-12 10:55:00,39.93,40.0,39.91,39.99,29500.0,28.1246,28.1739,28.1105,28.1669,29500.0
2009-03-12 11:00:00,39.98,40.04,39.92,39.94,76900.0,28.1598,28.2021,28.1176,28.1316,76900.0
2009-03-12 11:05:00,39.94,40.04,39.94,40.03,106800.0,28.1316,28.2021,28.1316,28.195,106800.0
2009-03-12 11:10:00,40.03,40.05,39.97,40.02,76300.0,28.195,28.2091,28.1528,28.188,76300.0
2009-03-12 11:15:00,40.02,40.04,39.99,40.02,26300.0,28.188,28.2021,28.1669,28.188,26300.0
2009-03-12 11:20:00,40.02,40.03,39.92,39.98,52800.0,28.188,28.195,28.1176,28.1598,52800.0
2009-03-12 11:25:00,39.97,40.0,39.89,39.93,59700.0,28.1528,28.1739,28.0964,28.1246,59700.0
2009-03-12 11:30:00,39.94,39.95,39.88,39.91,33300.0,28.1316,28.1387,28.0894,28.1105,33300.0
2009-03-12 11:35:00,39.93,39.98,39.91,39.98,24700.0,28.1246,28.1598,28.1105,28.1598,24700.0
2009-03-12 11:40:00,39.99,40.12,39.99,40.09,84900.0,28.1669,28.2584,28.1669,28.2373,84900.0
2009-03-12 11:45:00,40.1,40.22,40.09,40.09,43600.0,28.2443,28.3289,28.2373,28.2373,43600.0
2009-03-12 11:50:00,40.08,40.2,40.08,40.16,43100.0,28.2303,28.3148,28.2303,28.2866,43100.0
2009-03-12 11:55:00,40.16,40.19,40.1,40.15,34500.0,28.2866,28.3077,28.2443,28.2796,34500.0
2009-03-12 12:00:00,40.15,40.26,40.15,40.24,43800.0,28.2796,28.357,28.2796,28.343,43800.0
2009-03-12 12:05:00,40.23,40.38,40.19,40.37,65300.0,28.3359,28.4416,28.3077,28.4345,65300.0
2009-03-12 12:10:00,40.37,40.41,40.35,40.39,99500.0,28.4345,28.4627,28.4204,28.4486,99500.0
2009-03-12 12:15:00,40.4,40.45,40.32,40.34,59100.0,28.4556,28.4909,28.3993,28.4134,59100.0
2009-03-12 12:20:00,40.34,40.35,40.25,40.26,42600.0,28.4134,28.4204,28.35,28.357,42600.0
2009-03-12 12:25:00,40.26,40.27,40.19,40.27,45400.0,28.357,28.3641,28.3077,28.3641,45400.0
2009-03-12 12:30:00,40.28,40.39,40.26,40.36,25500.0,28.3711,28.4486,28.357,28.4275,25500.0
2009-03-12 12:35:00,40.35,40.41,40.33,40.37,44000.0,28.4204,28.4627,28.4063,28.4345,44000.0
2009-03-12 12:40:00,40.39,40.4,40.37,40.38,14000.0,28.4486,28.4556,28.4345,28.4416,14000.0
2009-03-12 12:45:00,40.39,40.4,40.33,40.39,21900.0,28.4486,28.4556,28.4063,28.4486,21900.0
2009-03-12 12:50:00,40.38,40.42,40.31,40.41,76300.0,28.4416,28.4697,28.3923,28.4627,76300.0
2009-03-12 12:55:00,40.41,40.42,40.34,40.35,48300.0,28.4627,28.4697,28.4134,28.4204,48300.0
2009-03-12 13:00:00,40.35,40.4,40.34,40.39,55500.0,28.4204,28.4556,28.4134,28.4486,55500.0
2009-03-12 13:05:00,40.39,40.44,40.37,40.43,57000.0,28.4486,28.4838,28.4345,28.4768,57000.0
2009-03-12 13:10:00,40.43,40.47,40.42,40.46,35800.0,28.4768,28.505,28.4697,28.4979,35800.0
2009-03-12 13:15:00,40.46,40.47,40.41,40.45,104800.0,28.4979,28.505,28.4627,28.4909,104800.0
2009-03-12 13:20:00,40.44,40.5,40.42,40.48,37800.0,28.4838,28.5261,28.4697,28.512,37800.0
2009-03-12 13:25:00,40.48,40.48,40.38,40.42,43600.0,28.512,28.512,28.4416,28.4697,43600.0
2009-03-12 13:30:00,40.43,40.43,40.38,40.4,52000.0,28.4768,28.4768,28.4416,28.4556,52000.0
2009-03-12 13:35:00,40.39,40.49,40.39,40.49,51000.0,28.4486,28.519,28.4486,28.519,51000.0
2009-03-12 13:40:00,40.49,40.54,40.49,40.53,73700.0,28.519,28.5543,28.519,28.5472,73700.0
2009-03-12 13:45:00,40.52,40.55,40.51,40.53,37300.0,28.5402,28.5613,28.5331,28.5472,37300.0
2009-03-12 13:50:00,40.53,40.58,40.5,40.51,143400.0,28.5472,28.5824,28.5261,28.5331,143400.0
2009-03-12 13:55:00,40.52,40.53,40.45,40.49,71700.0,28.5402,28.5472,28.4909,28.519,71700.0
2009-03-12 14:00:00,40.49,40.55,40.49,40.55,150700.0,28.519,28.5613,28.519,28.5613,150700.0
2009-03-12 14:05:00,40.54,40.54,40.41,40.44,83700.0,28.5543,28.5543,28.4627,28.4838,83700.0
2009-03-12 14:10:00,40.43,40.63,40.43,40.61,66400.0,28.4768,28.6176,28.4768,28.6036,66400.0
2009-03-12 14:15:00,40.62,40.63,40.59,40.62,46600.0,28.6106,28.6176,28.5895,28.6106,46600.0
2009-03-12 14:20:00,40.62,40.66,40.59,40.62,69700.0,28.6106,28.6388,28.5895,28.6106,69700.0
2009-03-12 14:25:00,40.62,40.75,40.62,40.75,64200.0,28.6106,28.7022,28.6106,28.7022,64200.0
2009-03-12 14:30:00,40.74,40.74,40.68,40.71,58600.0,28.6951,28.6951,28.6529,28.674,58600.0
2009-03-12 14:35:00,40.7,40.77,40.65,40.7,160000.0,28.667,28.7163,28.6317,28.667,160000.0
2009-03-12 14:40:00,40.7,40.74,40.69,40.72,84600.0,28.667,28.6951,28.6599,28.681,84600.0
2009-03-12 14:45:00,40.72,40.76,40.69,40.74,107700.0,28.681,28.7092,28.6599,28.6951,107700.0
2009-03-12 14:50:00,40.75,40.8,40.67,40.68,61500.0,28.7022,28.7374,28.6458,28.6529,61500.0
2009-03-12 14:55:00,40.68,40.72,40.66,40.67,62100.0,28.6529,28.681,28.6388,28.6458,62100.0
2009-03-12 15:00:00,40.68,40.68,40.64,40.66,102300.0,28.6529,28.6529,28.6247,28.6388,102300.0
2009-03-12 15:05:00,40.66,40.67,40.63,40.65,61700.0,28.6388,28.6458,28.6176,28.6317,61700.0
2009-03-12 15:10:00,40.66,40.72,40.62,40.72,87200.0,28.6388,28.681,28.6106,28.681,87200.0
2009-03-12 15:15:00,40.72,40.74,40.65,40.71,111800.0,28.681,28.6951,28.6317,28.674,111800.0
2009-03-12 15:20:00,40.71,40.71,40.59,40.6,80700.0,28.674,28.674,28.5895,28.5965,80700.0
2009-03-12 15:25:00,40.59,40.65,40.58,40.64,87100.0,28.5895,28.6317,28.5824,28.6247,87100.0
2009-03-12 15:30:00,40.63,40.68,40.58,40.65,121500.0,28.6176,28.6529,28.5824,28.6317,121500.0
2009-03-12 15:35:00,40.65,40.77,40.63,40.76,90800.0,28.6317,28.7163,28.6176,28.7092,90800.0
2009-03-12 15:40:00,40.76,40.87,40.75,40.87,88600.0,28.7092,28.7867,28.7022,28.7867,88600.0
2009-03-12 15:45:00,40.87,40.99,40.85,40.99,121800.0,28.7867,28.8712,28.7726,28.8712,121800.0
2009-03-12 15:50:00,40.99,40.99,40.89,40.91,231600.0,28.8712,28.8712,28.8008,28.8149,231600.0
2009-03-12 15:55:00,40.9,40.93,40.83,40.91,267800.0,28.8078,28.829,28.7585,28.8149,267800.0
2009-03-13 09:30:00,40.99,41.04,40.5,40.79,87700.0,28.8712,28.9064,28.5261,28.7303,87700.0
2009-03-13 09:35:00,40.76,40.94,40.58,40.84,49600.0,28.7092,28.836,28.5824,28.7656,49600.0
2009-03-13 09:40:00,40.83,40.93,40.68,40.83,85000.0,28.7585,28.829,28.6529,28.7585,85000.0
2009-03-13 09:45:00,40.82,41.0,40.79,40.98,64700.0,28.7515,28.8783,28.7303,28.8642,64700.0
2009-03-13 09:50:00,40.96,41.19,40.93,41.19,40800.0,28.8501,29.0121,28.829,29.0121,40800.0
2009-03-13 09:55:00,41.19,41.42,41.05,41.42,114500.0,29.0121,29.1741,28.9135,29.1741,114500.0
2009-03-13 10:00:00,41.41,41.5,41.39,41.44,107000.0,29.167,29.2304,29.153,29.1882,107000.0
2009-03-13 10:05:00,41.45,41.74,41.44,41.71,103100.0,29.1952,29.3995,29.1882,29.3783,103100.0
2009-03-13 10:10:00,41.72,41.79,41.52,41.54,143400.0,29.3854,29.4347,29.2445,29.2586,143400.0
2009-03-13 10:15:00,41.53,41.69,41.52,41.68,40600.0,29.2516,29.3643,29.2445,29.3572,40600.0
2009-03-13 10:20:00,41.68,41.72,41.55,41.55,50100.0,29.3572,29.3854,29.2656,29.2656,50100.0
2009-03-13 10:25:00,41.55,41.6,41.49,41.59,76600.0,29.2656,29.3009,29.2234,29.2938,76600.0
2009-03-13 10:30:00,41.59,41.6,41.41,41.46,155600.0,29.2938,29.3009,29.167,29.2023,155600.0
2009-03-13 10:35:00,41.45,41.46,41.24,41.38,83900.0,29.1952,29.2023,29.0473,29.1459,83900.0
2009-03-13 10:40:00,41.39,41.6,41.39,41.6,90100.0,29.153,29.3009,29.153,29.3009,90100.0
2009-03-13 10:45:00,41.6,41.76,41.59,41.72,59800.0,29.3009,29.4136,29.2938,29.3854,59800.0
2009-03-13 10:50:00,41.73,41.74,41.51,41.53,45600.0,29.3924,29.3995,29.2375,29.2516,45600.0
2009-03-13 10:55:00,41.53,41.63,41.53,41.55,143100.0,29.2516,29.322,29.2516,29.2656,143100.0
2009-03-13 11:00:00,41.56,41.7,41.53,41.69,63700.0,29.2727,29.3713,29.2516,29.3643,63700.0
2009-03-13 11:05:00,41.69,41.72,41.58,41.67,99700.0,29.3643,29.3854,29.2868,29.3502,99700.0
2009-03-13 11:10:00,41.64,41.64,41.54,41.62,76800.0,29.329,29.329,29.2586,29.315,76800.0
2009-03-13 11:15:00,41.62,41.63,41.49,41.49,59800.0,29.315,29.322,29.2234,29.2234,59800.0
2009-03-13 11:20:00,41.5,41.65,41.47,41.64,117500.0,29.2304,29.3361,29.2093,29.329,117500.0
2009-03-13 11:25:00,41.65,41.65,41.59,41.64,28900.0,29.3361,29.3361,29.2938,29.329,28900.0
2009-03-13 11:30:00,41.64,41.64,41.56,41.6,47800.0,29.329,29.329,29.2727,29.3009,47800.0
2009-03-13 11:35:00,41.61,41.69,41.57,41.62,67300.0,29.3079,29.3643,29.2797,29.315,67300.0
2009-03-13 11:40:00,41.62,41.68,41.56,41.58,58400.0,29.315,29.3572,29.2727,29.2868,58400.0
2009-03-13 11:45:00,41.58,41.62,41.45,41.49,66900.0,29.2868,29.315,29.1952,29.2234,66900.0
2009-03-13 11:50:00,41.5,41.61,41.48,41.56,96600.0,29.2304,29.3079,29.2163,29.2727,96600.0
2009-03-13 11:55:00,41.56,41.71,41.55,41.7,71800.0,29.2727,29.3783,29.2656,29.3713,71800.0
2009-03-13 12:00:00,41.7,41.76,41.68,41.74,67500.0,29.3713,29.4136,29.3572,29.3995,67500.0
2009-03-13 12:05:00,41.73,41.77,41.69,41.77,48100.0,29.3924,29.4206,29.3643,29.4206,48100.0
2009-03-13 12:10:00,41.78,41.78,41.73,41.74,87900.0,29.4276,29.4276,29.3924,29.3995,87900.0
2009-03-13 12:15:00,41.75,41.75,41.57,41.58,67100.0,29.4065,29.4065,29.2797,29.2868,67100.0
2009-03-13 12:20:00,41.58,41.67,41.55,41.65,72400.0,29.2868,29.3502,29.2656,29.3361,72400.0
2009-03-13 12:25:00,41.65,41.69,41.58,41.6,57500.0,29.3361,29.3643,29.2868,29.3009,57500.0
2009-03-13 12:30:00,41.59,41.6,41.55,41.57,35100.0,29.2938,29.3009,29.2656,29.2797,35100.0
2009-03-13 12:35:00,41.57,41.61,41.5,41.52,70600.0,29.2797,29.3079,29.2304,29.2445,70600.0
2009-03-13 12:40:00,41.51,41.65,41.5,41.63,56900.0,29.2375,29.3361,29.2304,29.322,56900.0
2009-03-13 12:45:00,41.64,41.72,41.59,41.59,61600.0,29.329,29.3854,29.2938,29.2938,61600.0
2009-03-13 12:50:00,41.59,41.6,41.52,41.55,39200.0,29.2938,29.3009,29.2445,29.2656,39200.0
2009-03-13 12:55:00,41.57,41.74,41.55,41.74,55500.0,29.2797,29.3995,29.2656,29.3995,55500.0
2009-03-13 13:00:00,41.73,41.75,41.73,41.75,20200.0,29.3924,29.4065,29.3924,29.4065,20200.0
2009-03-13 13:05:00,41.74,41.77,41.73,41.74,32600.0,29.3995,29.4206,29.3924,29.3995,32600.0
2009-03-13 13:10:00,41.74,41.82,41.74,41.8,43300.0,29.3995,29.4558,29.3995,29.4417,43300.0
2009-03-13 13:15:00,41.8,41.88,41.8,41.85,36700.0,29.4417,29.4981,29.4417,29.477,36700.0
2009-03-13 13:20:00,41.86,41.86,41.81,41.86,24200.0,29.484,29.484,29.4488,29.484,24200.0
2009-03-13 13:25:00,41.86,41.96,41.85,41.9,82100.0,29.484,29.5544,29.477,29.5122,82100.0
2009-03-13 13:30:00,41.89,41.93,41.83,41.93,37600.0,29.5051,29.5333,29.4629,29.5333,37600.0
2009-03-13 13:35:00,41.94,42.07,41.92,42.06,104500.0,29.5403,29.6319,29.5263,29.6249,104500.0
2009-03-13 13:40:00,42.06,42.18,42.05,42.16,89800.0,29.6249,29.7094,29.6178,29.6953,89800.0
2009-03-13 13:45:00,42.15,42.15,42.04,42.07,44800.0,29.6883,29.6883,29.6108,29.6319,44800.0
2009-03-13 13:50:00,42.08,42.11,42.01,42.05,54800.0,29.639,29.6601,29.5896,29.6178,54800.0
2009-03-13 13:55:00,42.05,42.24,42.04,42.16,95000.0,29.6178,29.7516,29.6108,29.6953,95000.0
2009-03-13 14:00:00,42.17,42.3,42.15,42.22,76200.0,29.7023,29.7939,29.6883,29.7376,76200.0
2009-03-13 14:05:00,42.22,42.4,42.21,42.31,105300.0,29.7376,29.8643,29.7305,29.801,105300.0
2009-03-13 14:10:00,42.31,42.31,42.23,42.24,74800.0,29.801,29.801,29.7446,29.7516,74800.0
2009-03-13 14:15:00,42.24,42.27,42.13,42.14,57900.0,29.7516,29.7728,29.6742,29.6812,57900.0
2009-03-13 14:20:00,42.13,42.14,42.05,42.06,50800.0,29.6742,29.6812,29.6178,29.6249,50800.0
2009-03-13 14:25:00,42.05,42.12,42.04,42.1,62500.0,29.6178,29.6671,29.6108,29.653,62500.0
2009-03-13 14:30:00,42.09,42.17,42.04,42.13,55800.0,29.646,29.7023,29.6108,29.6742,55800.0
2009-03-13 14:35:00,42.12,42.23,42.12,42.17,75400.0,29.6671,29.7446,29.6671,29.7023,75400.0
2009-03-13 14:40:00,42.16,42.21,42.14,42.16,69700.0,29.6953,29.7305,29.6812,29.6953,69700.0
2009-03-13 14:45:00,42.17,42.35,42.16,42.28,100800.0,29.7023,29.8291,29.6953,29.7798,100800.0
2009-03-13 14:50:00,42.28,42.29,42.23,42.28,57000.0,29.7798,29.7869,29.7446,29.7798,57000.0
2009-03-13 14:55:00,42.27,42.28,42.11,42.17,84200.0,29.7728,29.7798,29.6601,29.7023,84200.0
2009-03-13 15:00:00,42.17,42.25,42.15,42.24,86200.0,29.7023,29.7587,29.6883,29.7516,86200.0
2009-03-13 15:05:00,42.23,42.24,42.15,42.18,83200.0,29.7446,29.7516,29.6883,29.7094,83200.0
2009-03-13 15:10:00,42.18,42.18,42.1,42.11,48200.0,29.7094,29.7094,29.653,29.6601,48200.0
2009-03-13 15:15:00,42.1,42.27,42.09,42.26,78600.0,29.653,29.7728,29.646,29.7657,78600.0
2009-03-13 15:20:00,42.27,42.29,42.24,42.28,74200.0,29.7728,29.7869,29.7516,29.7798,74200.0
2009-03-13 15:25:00,42.28,42.38,42.28,42.33,104500.0,29.7798,29.8503,29.7798,29.815,104500.0
2009-03-13 15:30:00,42.33,42.35,42.25,42.27,106300.0,29.815,29.8291,29.7587,29.7728,106300.0
2009-03-13 15:35:00,42.27,42.28,42.12,42.13,112800.0,29.7728,29.7798,29.6671,29.6742,112800.0
2009-03-13 15:40:00,42.14,42.22,42.13,42.16,95300.0,29.6812,29.7376,29.6742,29.6953,95300.0
2009-03-13 15:45:00,42.16,42.19,42.09,42.09,125200.0,29.6953,29.7164,29.646,29.646,125200.0
2009-03-13 15:50:00,42.1,42.24,42.04,42.24,177800.0,29.653,29.7516,29.6108,29.7516,177800.0
2009-03-13 15:55:00,42.23,42.29,42.18,42.18,193700.0,29.7446,29.7869,29.7094,29.7094,193700.0
2009-03-16 09:30:00,42.25,42.55,42.12,42.15,67600.0,29.7587,29.97,29.6671,29.6883,67600.0
2009-03-16 09:35:00,42.2,42.33,42.06,42.13,44500.0,29.7235,29.815,29.6249,29.6742,44500.0
2009-03-16 09:40:00,42.12,42.28,42.03,42.17,36200.0,29.6671,29.7798,29.6037,29.7023,36200.0
2009-03-16 09:45:00,42.18,42.47,42.18,42.41,67900.0,29.7094,29.9136,29.7094,29.8714,67900.0
2009-03-16 09:50:00,42.39,42.47,42.35,42.39,73500.0,29.8573,29.9136,29.8291,29.8573,73500.0
2009-03-16 09:55:00,42.42,42.47,42.23,42.41,50700.0,29.8784,29.9136,29.7446,29.8714,50700.0
2009-03-16 10:00:00,42.41,42.47,42.3,42.37,30700.0,29.8714,29.9136,29.7939,29.8432,30700.0
2009-03-16 10:05:00,42.34,42.34,42.19,42.2,27000.0,29.8221,29.8221,29.7164,29.7235,27000.0
2009-03-16 10:10:00,42.19,42.21,42.02,42.04,50000.0,29.7164,29.7305,29.5967,29.6108,50000.0
2009-03-16 10:15:00,42.02,42.04,42.0,42.0,43100.0,29.5967,29.6108,29.5826,29.5826,43100.0
2009-03-16 10:20:00,42.01,42.13,42.0,42.07,45600.0,29.5896,29.6742,29.5826,29.6319,45600.0
2009-03-16 10:25:00,42.06,42.13,42.02,42.11,26600.0,29.6249,29.6742,29.5967,29.6601,26600.0
2009-03-16 10:30:00,42.12,42.37,42.12,42.29,73900.0,29.6671,29.8432,29.6671,29.7869,73900.0
2009-03-16 10:35:00,42.28,42.28,42.13,42.17,45000.0,29.7798,29.7798,29.6742,29.7023,45000.0
2009-03-16 10:40:00,42.18,42.21,42.12,42.12,16000.0,29.7094,29.7305,29.6671,29.6671,16000.0
2009-03-16 10:45:00,42.12,42.2,42.12,42.17,21100.0,29.6671,29.7235,29.6671,29.7023,21100.0
2009-03-16 10:50:00,42.14,42.17,42.03,42.04,40700.0,29.6812,29.7023,29.6037,29.6108,40700.0
2009-03-16 10:55:00,42.04,42.13,42.03,42.05,29400.0,29.6108,29.6742,29.6037,29.6178,29400.0
2009-03-16 11:00:00,42.06,42.21,42.03,42.21,50300.0,29.6249,29.7305,29.6037,29.7305,50300.0
2009-03-16 11:05:00,42.21,42.3,42.21,42.27,34200.0,29.7305,29.7939,29.7305,29.7728,34200.0
2009-03-16 11:10:00,42.28,42.32,42.24,42.3,18400.0,29.7798,29.808,29.7516,29.7939,18400.0
2009-03-16 11:15:00,42.3,42.51,42.29,42.43,43000.0,29.7939,29.9418,29.7869,29.8855,43000.0
2009-03-16 11:20:00,42.42,42.47,42.3,42.47,52800.0,29.8784,29.9136,29.7939,29.9136,52800.0
2009-03-16 11:25:00,42.46,42.53,42.42,42.43,66000.0,29.9066,29.9559,29.8784,29.8855,66000.0
2009-03-16 11:30:00,42.43,42.48,42.39,42.46,33500.0,29.8855,29.9207,29.8573,29.9066,33500.0
2009-03-16 11:35:00,42.46,42.57,42.45,42.57,104500.0,29.9066,29.9841,29.8996,29.9841,104500.0
2009-03-16 11:40:00,42.57,42.6,42.51,42.51,86100.0,29.9841,30.0052,29.9418,29.9418,86100.0
2009-03-16 11:45:00,42.52,42.67,42.51,42.61,55900.0,29.9489,30.0545,29.9418,30.0123,55900.0
2009-03-16 11:50:00,42.6,42.7,42.59,42.62,66300.0,30.0052,30.0756,29.9982,30.0193,66300.0
2009-03-16 11:55:00,42.61,42.65,42.55,42.65,52500.0,30.0123,30.0404,29.97,30.0404,52500.0
2009-03-16 12:00:00,42.66,42.66,42.57,42.61,64400.0,30.0475,30.0475,29.9841,30.0123,64400.0
2009-03-16 12:05:00,42.6,42.74,42.59,42.7,100800.0,30.0052,30.1038,29.9982,30.0756,100800.0
2009-03-16 12:10:00,42.7,42.79,42.7,42.77,71000.0,30.0756,30.139,30.0756,30.125,71000.0
2009-03-16 12:15:00,42.77,42.83,42.74,42.81,76600.0,30.125,30.1672,30.1038,30.1531,76600.0
2009-03-16 12:20:00,42.82,42.82,42.62,42.67,59700.0,30.1602,30.1602,30.0193,30.0545,59700.0
2009-03-16 12:25:00,42.67,42.7,42.6,42.63,24000.0,30.0545,30.0756,30.0052,30.0263,24000.0
2009-03-16 12:30:00,42.63,42.71,42.61,42.7,32800.0,30.0263,30.0827,30.0123,30.0756,32800.0
2009-03-16 12:35:00,42.69,42.78,42.67,42.69,46000.0,30.0686,30.132,30.0545,30.0686,46000.0
2009-03-16 12:40:00,42.69,42.74,42.6,42.74,64600.0,30.0686,30.1038,30.0052,30.1038,64600.0
2009-03-16 12:45:00,42.74,42.79,42.6,42.78,56400.0,30.1038,30.139,30.0052,30.132,56400.0
2009-03-16 12:50:00,42.78,42.82,42.78,42.79,44200.0,30.132,30.1602,30.132,30.139,44200.0
2009-03-16 12:55:00,42.79,42.92,42.78,42.9,44100.0,30.139,30.2306,30.132,30.2165,44100.0
2009-03-16 13:00:00,42.9,42.93,42.87,42.88,44200.0,30.2165,30.2376,30.1954,30.2024,44200.0
2009-03-16 13:05:00,42.88,42.89,42.8,42.86,38800.0,30.2024,30.2095,30.1461,30.1883,38800.0
2009-03-16 13:10:00,42.87,42.92,42.84,42.9,47700.0,30.1954,30.2306,30.1743,30.2165,47700.0
2009-03-16 13:15:00,42.9,43.02,42.89,43.02,69000.0,30.2165,30.301,30.2095,30.301,69000.0
2009-03-16 13:20:00,43.01,43.02,42.86,42.98,97600.0,30.294,30.301,30.1883,30.2729,97600.0
2009-03-16 13:25:00,42.97,43.01,42.91,42.99,50000.0,30.2658,30.294,30.2236,30.2799,50000.0
2009-03-16 13:30:00,42.99,43.0,42.89,42.91,52800.0,30.2799,30.287,30.2095,30.2236,52800.0
2009-03-16 13:35:00,42.9,42.99,42.89,42.97,35000.0,30.2165,30.2799,30.2095,30.2658,35000.0
2009-03-16 13:40:00,42.98,42.99,42.89,42.96,31100.0,30.2729,30.2799,30.2095,30.2588,31100.0
2009-03-16 13:45:00,42.95,43.0,42.95,43.0,34400.0,30.2517,30.287,30.2517,30.287,34400.0
2009-03-16 13:50:00,42.99,43.0,42.9,42.9,33700.0,30.2799,30.287,30.2165,30.2165,33700.0
2009-03-16 13:55:00,42.89,42.97,42.88,42.92,70800.0,30.2095,30.2658,30.2024,30.2306,70800.0
2009-03-16 14:00:00,42.91,42.93,42.85,42.9,55100.0,30.2236,30.2376,30.1813,30.2165,55100.0
2009-03-16 14:05:00,42.91,42.91,42.81,42.82,59300.0,30.2236,30.2236,30.1531,30.1602,59300.0
2009-03-16 14:10:00,42.83,42.87,42.81,42.85,60600.0,30.1672,30.1954,30.1531,30.1813,60600.0
2009-03-16 14:15:00,42.85,42.88,42.79,42.85,61500.0,30.1813,30.2024,30.139,30.1813,61500.0
2009-03-16 14:20:00,42.85,42.86,42.73,42.75,51100.0,30.1813,30.1883,30.0968,30.1109,51100.0
2009-03-16 14:25:00,42.76,42.82,42.72,42.77,76600.0,30.1179,30.1602,30.0897,30.125,76600.0
2009-03-16 14:30:00,42.77,42.78,42.68,42.73,63700.0,30.125,30.132,30.0616,30.0968,63700.0
2009-03-16 14:35:00,42.75,42.76,42.67,42.72,83400.0,30.1109,30.1179,30.0545,30.0897,83400.0
2009-03-16 14:40:00,42.73,42.82,42.73,42.81,46500.0,30.0968,30.1602,30.0968,30.1531,46500.0
2009-03-16 14:45:00,42.82,42.85,42.78,42.82,52200.0,30.1602,30.1813,30.132,30.1602,52200.0
2009-03-16 14:50:00,42.83,42.84,42.66,42.66,50400.0,30.1672,30.1743,30.0475,30.0475,50400.0
2009-03-16 14:55:00,42.67,42.68,42.55,42.55,65700.0,30.0545,30.0616,29.97,29.97,65700.0
2009-03-16 15:00:00,42.55,42.57,42.44,42.47,80200.0,29.97,29.9841,29.8925,29.9136,80200.0
2009-03-16 15:05:00,42.47,42.49,42.38,42.46,64200.0,29.9136,29.9277,29.8503,29.9066,64200.0
2009-03-16 15:10:00,42.46,42.5,42.4,42.41,64000.0,29.9066,29.9348,29.8643,29.8714,64000.0
2009-03-16 15:15:00,42.41,42.42,42.32,42.37,62100.0,29.8714,29.8784,29.808,29.8432,62100.0
2009-03-16 15:20:00,42.37,42.37,42.18,42.21,95300.0,29.8432,29.8432,29.7094,29.7305,95300.0
2009-03-16 15:25:00,42.21,42.26,42.16,42.25,90500.0,29.7305,29.7657,29.6953,29.7587,90500.0
2009-03-16 15:30:00,42.26,42.26,42.18,42.18,81200.0,29.7657,29.7657,29.7094,29.7094,81200.0
2009-03-16 15:35:00,42.17,42.19,42.03,42.07,110500.0,29.7023,29.7164,29.6037,29.6319,110500.0
2009-03-16 15:40:00,42.08,42.12,42.0,42.04,93400.0,29.639,29.6671,29.5826,29.6108,93400.0
2009-03-16 15:45:00,42.03,42.13,42.01,42.01,98300.0,29.6037,29.6742,29.5896,29.5896,98300.0
2009-03-16 15:50:00,42.02,42.11,42.01,42.11,112400.0,29.5967,29.6601,29.5896,29.6601,112400.0
2009-03-16 15:55:00,42.11,42.12,42.04,42.12,130400.0,29.6601,29.6671,29.6108,29.6671,130400.0
2009-03-17 09:30:00,43.02,43.41,42.95,43.2,170000.0,30.301,30.5757,30.2517,30.4278,170000.0
2009-03-17 09:35:00,43.19,43.25,43.0,43.1,127600.0,30.4208,30.463,30.287,30.3574,127600.0
2009-03-17 09:40:00,43.1,43.13,42.98,43.0,82600.0,30.3574,30.3785,30.2729,30.287,82600.0
2009-03-17 09:45:00,43.0,43.09,42.85,42.9,77700.0,30.287,30.3503,30.1813,30.2165,77700.0
2009-03-17 09:50:00,42.89,42.99,42.81,42.84,110800.0,30.2095,30.2799,30.1531,30.1743,110800.0
2009-03-17 09:55:00,42.85,43.06,42.85,43.02,101200.0,30.1813,30.3292,30.1813,30.301,101200.0
2009-03-17 10:00:00,43.01,43.3,43.01,43.08,79000.0,30.294,30.4983,30.294,30.3433,79000.0
2009-03-17 10:05:00,43.07,43.21,43.06,43.21,86700.0,30.3363,30.4349,30.3292,30.4349,86700.0
2009-03-17 10:10:00,43.21,43.28,43.01,43.01,116700.0,30.4349,30.4842,30.294,30.294,116700.0
2009-03-17 10:15:00,43.01,43.23,43.01,43.13,102600.0,30.294,30.449,30.294,30.3785,102600.0
2009-03-17 10:20:00,43.13,43.29,43.13,43.18,96700.0,30.3785,30.4912,30.3785,30.4137,96700.0
2009-03-17 10:25:00,43.19,43.27,43.11,43.14,88700.0,30.4208,30.4771,30.3644,30.3856,88700.0
2009-03-17 10:30:00,43.14,43.22,43.1,43.18,54600.0,30.3856,30.4419,30.3574,30.4137,54600.0
2009-03-17 10:35:00,43.15,43.28,43.09,43.27,62000.0,30.3926,30.4842,30.3503,30.4771,62000.0
2009-03-17 10:40:00,43.28,43.37,43.23,43.34,90400.0,30.4842,30.5476,30.449,30.5264,90400.0
2009-03-17 10:45:00,43.33,43.48,43.33,43.47,76100.0,30.5194,30.625,30.5194,30.618,76100.0
2009-03-17 10:50:00,43.47,43.59,43.45,43.51,108900.0,30.618,30.7025,30.6039,30.6462,108900.0
2009-03-17 10:55:00,43.5,43.52,43.47,43.5,44800.0,30.6391,30.6532,30.618,30.6391,44800.0
2009-03-17 11:00:00,43.49,43.49,43.39,43.42,54900.0,30.6321,30.6321,30.5616,30.5828,54900.0
2009-03-17 11:05:00,43.42,43.47,43.38,43.47,68400.0,30.5828,30.618,30.5546,30.618,68400.0
2009-03-17 11:10:00,43.46,43.49,43.28,43.38,67300.0,30.611,30.6321,30.4842,30.5546,67300.0
2009-03-17 11:15:00,43.39,43.46,43.3,43.32,51100.0,30.5616,30.611,30.4983,30.5123,51100.0
2009-03-17 11:20:00,43.31,43.38,43.29,43.29,50100.0,30.5053,30.5546,30.4912,30.4912,50100.0
2009-03-17 11:25:00,43.29,43.35,43.27,43.3,86700.0,30.4912,30.5335,30.4771,30.4983,86700.0
2009-03-17 11:30:00,43.31,43.36,43.26,43.32,47900.0,30.5053,30.5405,30.4701,30.5123,47900.0
2009-03-17 11:35:00,43.32,43.37,43.28,43.3,94600.0,30.5123,30.5476,30.4842,30.4983,94600.0
2009-03-17 11:40:00,43.29,43.34,43.26,43.32,34500.0,30.4912,30.5264,30.4701,30.5123,34500.0
2009-03-17 11:45:00,43.32,43.43,43.32,43.39,73500.0,30.5123,30.5898,30.5123,30.5616,73500.0
2009-03-17 11:50:00,43.39,43.47,43.37,43.46,26700.0,30.5616,30.618,30.5476,30.611,26700.0
2009-03-17 11:55:00,43.45,43.48,43.41,43.46,19700.0,30.6039,30.625,30.5757,30.611,19700.0
2009-03-17 12:00:00,43.46,43.5,43.45,43.46,20500.0,30.611,30.6391,30.6039,30.611,20500.0
2009-03-17 12:05:00,43.47,43.47,43.39,43.41,48400.0,30.618,30.618,30.5616,30.5757,48400.0
2009-03-17 12:10:00,43.41,43.43,43.4,43.42,24500.0,30.5757,30.5898,30.5687,30.5828,24500.0
2009-03-17 12:15:00,43.42,43.52,43.42,43.5,39300.0,30.5828,30.6532,30.5828,30.6391,39300.0
2009-03-17 12:20:00,43.5,43.56,43.47,43.52,66200.0,30.6391,30.6814,30.618,30.6532,66200.0
2009-03-17 12:25:00,43.53,43.61,43.52,43.59,52200.0,30.6603,30.7166,30.6532,30.7025,52200.0
2009-03-17 12:30:00,43.6,43.62,43.53,43.58,44500.0,30.7096,30.7236,30.6603,30.6955,44500.0
2009-03-17 12:35:00,43.57,43.69,43.54,43.65,47900.0,30.6884,30.773,30.6673,30.7448,47900.0
2009-03-17 12:40:00,43.65,43.69,43.61,43.64,33400.0,30.7448,30.773,30.7166,30.7377,33400.0
2009-03-17 12:45:00,43.64,43.7,43.64,43.67,43000.0,30.7377,30.78,30.7377,30.7589,43000.0
2009-03-17 12:50:00,43.66,43.68,43.62,43.66,50000.0,30.7518,30.7659,30.7236,30.7518,50000.0
2009-03-17 12:55:00,43.65,43.67,43.6,43.61,33200.0,30.7448,30.7589,30.7096,30.7166,33200.0
2009-03-17 13:00:00,43.6,43.64,43.59,43.61,28200.0,30.7096,30.7377,30.7025,30.7166,28200.0
2009-03-17 13:05:00,43.61,43.62,43.59,43.61,34700.0,30.7166,30.7236,30.7025,30.7166,34700.0
2009-03-17 13:10:00,43.61,43.67,43.58,43.66,102600.0,30.7166,30.7589,30.6955,30.7518,102600.0
2009-03-17 13:15:00,43.66,43.79,43.66,43.69,59000.0,30.7518,30.8434,30.7518,30.773,59000.0
2009-03-17 13:20:00,43.69,43.8,43.63,43.78,55100.0,30.773,30.8504,30.7307,30.8363,55100.0
2009-03-17 13:25:00,43.78,43.78,43.67,43.67,26400.0,30.8363,30.8363,30.7589,30.7589,26400.0
2009-03-17 13:30:00,43.67,43.87,43.65,43.86,56300.0,30.7589,30.8997,30.7448,30.8927,56300.0
2009-03-17 13:35:00,43.86,43.87,43.77,43.78,23700.0,30.8927,30.8997,30.8293,30.8363,23700.0
2009-03-17 13:40:00,43.78,43.88,43.78,43.83,60000.0,30.8363,30.9068,30.8363,30.8716,60000.0
2009-03-17 13:45:00,43.83,43.92,43.82,43.87,56300.0,30.8716,30.935,30.8645,30.8997,56300.0
2009-03-17 13:50:00,43.88,43.9,43.84,43.88,65000.0,30.9068,30.9209,30.8786,30.9068,65000.0
2009-03-17 13:55:00,43.88,43.94,43.86,43.91,87500.0,30.9068,30.949,30.8927,30.9279,87500.0
2009-03-17 14:00:00,43.91,43.95,43.88,43.9,92300.0,30.9279,30.9561,30.9068,30.9209,92300.0
2009-03-17 14:05:00,43.9,43.95,43.88,43.89,59500.0,30.9209,30.9561,30.9068,30.9138,59500.0
2009-03-17 14:10:00,43.9,43.93,43.86,43.89,64700.0,30.9209,30.942,30.8927,30.9138,64700.0
2009-03-17 14:15:00,43.89,43.89,43.77,43.77,65700.0,30.9138,30.9138,30.8293,30.8293,65700.0
2009-03-17 14:20:00,43.78,43.79,43.67,43.7,82000.0,30.8363,30.8434,30.7589,30.78,82000.0
2009-03-17 14:25:00,43.7,43.7,43.57,43.57,66100.0,30.78,30.78,30.6884,30.6884,66100.0
2009-03-17 14:30:00,43.58,43.59,43.52,43.53,50300.0,30.6955,30.7025,30.6532,30.6603,50300.0
2009-03-17 14:35:00,43.52,43.67,43.51,43.64,51300.0,30.6532,30.7589,30.6462,30.7377,51300.0
2009-03-17 14:40:00,43.64,43.78,43.64,43.74,57100.0,30.7377,30.8363,30.7377,30.8082,57100.0
2009-03-17 14:45:00,43.73,43.77,43.67,43.77,33200.0,30.8011,30.8293,30.7589,30.8293,33200.0
2009-03-17 14:50:00,43.77,43.84,43.73,43.76,51400.0,30.8293,30.8786,30.8011,30.8223,51400.0
2009-03-17 14:55:00,43.76,43.76,43.66,43.66,58400.0,30.8223,30.8223,30.7518,30.7518,58400.0
2009-03-17 15:00:00,43.67,43.69,43.63,43.63,64000.0,30.7589,30.773,30.7307,30.7307,64000.0
2009-03-17 15:05:00,43.63,43.88,43.62,43.86,149000.0,30.7307,30.9068,30.7236,30.8927,149000.0
2009-03-17 15:10:00,43.87,43.88,43.76,43.81,86000.0,30.8997,30.9068,30.8223,30.8575,86000.0
2009-03-17 15:15:00,43.81,43.89,43.79,43.87,74900.0,30.8575,30.9138,30.8434,30.8997,74900.0
2009-03-17 15:20:00,43.88,43.97,43.86,43.88,93000.0,30.9068,30.9702,30.8927,30.9068,93000.0
2009-03-17 15:25:00,43.89,43.9,43.79,43.8,60900.0,30.9138,30.9209,30.8434,30.8504,60900.0
2009-03-17 15:30:00,43.8,43.84,43.73,43.76,95600.0,30.8504,30.8786,30.8011,30.8223,95600.0
2009-03-17 15:35:00,43.75,43.84,43.74,43.84,117100.0,30.8152,30.8786,30.8082,30.8786,117100.0
2009-03-17 15:40:00,43.84,43.99,43.84,43.96,127200.0,30.8786,30.9843,30.8786,30.9631,127200.0
2009-03-17 15:45:00,43.96,43.97,43.82,43.9,138100.0,30.9631,30.9702,30.8645,30.9209,138100.0
2009-03-17 15:50:00,43.9,43.93,43.81,43.87,211400.0,30.9209,30.942,30.8575,30.8997,211400.0
2009-03-17 15:55:00,43.87,44.02,43.86,43.99,229800.0,30.8997,31.0054,30.8927,30.9843,229800.0
2009-03-18 09:30:00,43.89,43.9,43.43,43.67,176200.0,30.9138,30.9209,30.5898,30.7589,176200.0
2009-03-18 09:35:00,43.64,43.77,43.45,43.72,77700.0,30.7377,30.8293,30.6039,30.7941,77700.0
2009-03-18 09:40:00,43.72,43.82,43.66,43.74,94400.0,30.7941,30.8645,30.7518,30.8082,94400.0
2009-03-18 09:45:00,43.74,43.85,43.73,43.85,80400.0,30.8082,30.8856,30.8011,30.8856,80400.0
2009-03-18 09:50:00,43.86,43.89,43.75,43.77,53400.0,30.8927,30.9138,30.8152,30.8293,53400.0
2009-03-18 09:55:00,43.78,43.82,43.69,43.78,41700.0,30.8363,30.8645,30.773,30.8363,41700.0
2009-03-18 10:00:00,43.78,43.79,43.55,43.7,151100.0,30.8363,30.8434,30.6743,30.78,151100.0
2009-03-18 10:05:00,43.7,43.77,43.48,43.51,68800.0,30.78,30.8293,30.625,30.6462,68800.0
2009-03-18 10:10:00,43.51,43.55,43.45,43.53,31800.0,30.6462,30.6743,30.6039,30.6603,31800.0
2009-03-18 10:15:00,43.54,43.61,43.42,43.47,78700.0,30.6673,30.7166,30.5828,30.618,78700.0
2009-03-18 10:20:00,43.47,43.47,43.32,43.34,62800.0,30.618,30.618,30.5123,30.5264,62800.0
2009-03-18 10:25:00,43.33,43.33,43.24,43.27,52300.0,30.5194,30.5194,30.456,30.4771,52300.0
2009-03-18 10:30:00,43.27,43.29,43.2,43.22,47400.0,30.4771,30.4912,30.4278,30.4419,47400.0
2009-03-18 10:35:00,43.21,43.36,43.16,43.36,55700.0,30.4349,30.5405,30.3996,30.5405,55700.0
2009-03-18 10:40:00,43.36,43.42,43.3,43.42,73500.0,30.5405,30.5828,30.4983,30.5828,73500.0
2009-03-18 10:45:00,43.42,43.5,43.39,43.49,72300.0,30.5828,30.6391,30.5616,30.6321,72300.0
2009-03-18 10:50:00,43.49,43.54,43.42,43.42,57600.0,30.6321,30.6673,30.5828,30.5828,57600.0
2009-03-18 10:55:00,43.43,43.52,43.43,43.51,44800.0,30.5898,30.6532,30.5898,30.6462,44800.0
2009-03-18 11:00:00,43.52,43.52,43.4,43.4,46000.0,30.6532,30.6532,30.5687,30.5687,46000.0
2009-03-18 11:05:00,43.41,43.5,43.32,43.33,78900.0,30.5757,30.6391,30.5123,30.5194,78900.0
2009-03-18 11:10:00,43.32,43.36,43.29,43.33,50100.0,30.5123,30.5405,30.4912,30.5194,50100.0
2009-03-18 11:15:00,43.34,43.35,43.26,43.26,42400.0,30.5264,30.5335,30.4701,30.4701,42400.0
2009-03-18 11:20:00,43.27,43.28,43.12,43.14,64800.0,30.4771,30.4842,30.3715,30.3856,64800.0
2009-03-18 11:25:00,43.13,43.17,43.13,43.14,57100.0,30.3785,30.4067,30.3785,30.3856,57100.0
2009-03-18 11:30:00,43.13,43.23,43.12,43.13,67600.0,30.3785,30.449,30.3715,30.3785,67600.0
2009-03-18 11:35:00,43.13,43.17,43.08,43.09,36700.0,30.3785,30.4067,30.3433,30.3503,36700.0
2009-03-18 11:40:00,43.09,43.23,43.08,43.23,31900.0,30.3503,30.449,30.3433,30.449,31900.0
2009-03-18 11:45:00,43.23,43.25,43.17,43.17,46600.0,30.449,30.463,30.4067,30.4067,46600.0
2009-03-18 11:50:00,43.17,43.27,43.15,43.25,41500.0,30.4067,30.4771,30.3926,30.463,41500.0
2009-03-18 11:55:00,43.24,43.27,43.21,43.26,31000.0,30.456,30.4771,30.4349,30.4701,31000.0
2009-03-18 12:00:00,43.26,43.42,43.26,43.37,71100.0,30.4701,30.5828,30.4701,30.5476,71100.0
2009-03-18 12:05:00,43.36,43.39,43.26,43.39,61500.0,30.5405,30.5616,30.4701,30.5616,61500.0
2009-03-18 12:10:00,43.39,43.4,43.35,43.37,23200.0,30.5616,30.5687,30.5335,30.5476,23200.0
2009-03-18 12:15:00,43.37,43.47,43.36,43.47,25000.0,30.5476,30.618,30.5405,30.618,25000.0
2009-03-18 12:20:00,43.47,43.47,43.4,43.45,48600.0,30.618,30.618,30.5687,30.6039,48600.0
2009-03-18 12:25:00,43.46,43.48,43.37,43.46,46100.0,30.611,30.625,30.5476,30.611,46100.0
2009-03-18 12:30:00,43.47,43.54,43.47,43.48,76800.0,30.618,30.6673,30.618,30.625,76800.0
2009-03-18 12:35:00,43.49,43.52,43.42,43.52,73300.0,30.6321,30.6532,30.5828,30.6532,73300.0
2009-03-18 12:40:00,43.52,43.53,43.48,43.49,40800.0,30.6532,30.6603,30.625,30.6321,40800.0
2009-03-18 12:45:00,43.49,43.51,43.46,43.47,44400.0,30.6321,30.6462,30.611,30.618,44400.0
2009-03-18 12:50:00,43.47,43.5,43.44,43.5,35200.0,30.618,30.6391,30.5969,30.6391,35200.0
2009-03-18 12:55:00,43.5,43.67,43.48,43.66,122000.0,30.6391,30.7589,30.625,30.7518,122000.0
2009-03-18 13:00:00,43.66,43.73,43.62,43.62,59300.0,30.7518,30.8011,30.7236,30.7236,59300.0
2009-03-18 13:05:00,43.62,43.74,43.62,43.74,40000.0,30.7236,30.8082,30.7236,30.8082,40000.0
2009-03-18 13:10:00,43.75,43.79,43.72,43.77,46300.0,30.8152,30.8434,30.7941,30.8293,46300.0
2009-03-18 13:15:00,43.77,43.77,43.67,43.7,52200.0,30.8293,30.8293,30.7589,30.78,52200.0
2009-03-18 13:20:00,43.7,43.72,43.63,43.69,37400.0,30.78,30.7941,30.7307,30.773,37400.0
2009-03-18 13:25:00,43.69,43.78,43.69,43.77,34300.0,30.773,30.8363,30.773,30.8293,34300.0
2009-03-18 13:30:00,43.77,43.78,43.71,43.71,26100.0,30.8293,30.8363,30.787,30.787,26100.0
2009-03-18 13:35:00,43.72,43.72,43.68,43.69,16000.0,30.7941,30.7941,30.7659,30.773,16000.0
2009-03-18 13:40:00,43.68,43.8,43.68,43.8,52100.0,30.7659,30.8504,30.7659,30.8504,52100.0
2009-03-18 13:45:00,43.79,43.82,43.76,43.76,44500.0,30.8434,30.8645,30.8223,30.8223,44500.0
2009-03-18 13:50:00,43.76,43.83,43.76,43.79,27500.0,30.8223,30.8716,30.8223,30.8434,27500.0
2009-03-18 13:55:00,43.78,43.85,43.75,43.79,47700.0,30.8363,30.8856,30.8152,30.8434,47700.0
2009-03-18 14:00:00,43.78,43.8,43.67,43.68,55300.0,30.8363,30.8504,30.7589,30.7659,55300.0
2009-03-18 14:05:00,43.68,43.77,43.66,43.75,57800.0,30.7659,30.8293,30.7518,30.8152,57800.0
2009-03-18 14:10:00,43.75,43.78,43.67,43.67,47200.0,30.8152,30.8363,30.7589,30.7589,47200.0
2009-03-18 14:15:00,43.7,44.08,43.68,43.92,183700.0,30.78,31.0476,30.7659,30.935,183700.0
2009-03-18 14:20:00,43.91,44.52,43.89,44.45,148800.0,30.9279,31.3576,30.9138,31.3083,148800.0
2009-03-18 14:25:00,44.44,44.52,44.22,44.32,198700.0,31.3012,31.3576,31.1463,31.2167,198700.0
2009-03-18 14:30:00,44.33,44.45,44.2,44.23,134800.0,31.2237,31.3083,31.1322,31.1533,134800.0
2009-03-18 14:35:00,44.23,44.47,44.21,44.42,91400.0,31.1533,31.3223,31.1392,31.2871,91400.0
2009-03-18 14:40:00,44.45,44.61,44.26,44.58,111600.0,31.3083,31.421,31.1744,31.3998,111600.0
2009-03-18 14:45:00,44.58,44.74,44.38,44.72,113200.0,31.3998,31.5125,31.259,31.4984,113200.0
2009-03-18 14:50:00,44.73,44.96,44.65,44.87,281100.0,31.5055,31.6675,31.4491,31.6041,281100.0
2009-03-18 14:55:00,44.86,44.99,44.8,44.95,107300.0,31.597,31.6886,31.5548,31.6604,107300.0
2009-03-18 15:00:00,44.95,44.97,44.81,44.89,188300.0,31.6604,31.6745,31.5618,31.6182,188300.0
2009-03-18 15:05:00,44.89,44.94,44.79,44.92,193200.0,31.6182,31.6534,31.5477,31.6393,193200.0
2009-03-18 15:10:00,44.92,45.04,44.89,44.95,225600.0,31.6393,31.7238,31.6182,31.6604,225600.0
2009-03-18 15:15:00,44.94,44.98,44.81,44.81,169700.0,31.6534,31.6816,31.5618,31.5618,169700.0
2009-03-18 15:20:00,44.81,44.81,44.38,44.53,287700.0,31.5618,31.5618,31.259,31.3646,287700.0
2009-03-18 15:25:00,44.52,44.62,44.32,44.41,157400.0,31.3576,31.428,31.2167,31.2801,157400.0
2009-03-18 15:30:00,44.42,44.48,44.26,44.33,123500.0,31.2871,31.3294,31.1744,31.2237,123500.0
2009-03-18 15:35:00,44.32,44.46,44.23,44.24,131700.0,31.2167,31.3153,31.1533,31.1603,131700.0
2009-03-18 15:40:00,44.23,44.46,44.23,44.45,148100.0,31.1533,31.3153,31.1533,31.3083,148100.0
2009-03-18 15:45:00,44.46,44.5,44.3,44.44,156000.0,31.3153,31.3435,31.2026,31.3012,156000.0
2009-03-18 15:50:00,44.44,44.57,44.41,44.57,165600.0,31.3012,31.3928,31.2801,31.3928,165600.0
2009-03-18 15:55:00,44.56,44.61,44.43,44.46,238400.0,31.3857,31.421,31.2942,31.3153,238400.0
2009-03-19 09:30:00,44.62,44.78,44.28,44.66,71600.0,31.428,31.5407,31.1885,31.4562,71600.0
2009-03-19 09:35:00,44.67,44.67,44.27,44.39,70200.0,31.4632,31.4632,31.1815,31.266,70200.0
2009-03-19 09:40:00,44.39,44.63,44.25,44.38,68400.0,31.266,31.435,31.1674,31.259,68400.0
2009-03-19 09:45:00,44.38,44.66,44.37,44.66,67900.0,31.259,31.4562,31.2519,31.4562,67900.0
2009-03-19 09:50:00,44.64,44.68,44.54,44.57,93700.0,31.4421,31.4703,31.3716,31.3928,93700.0
2009-03-19 09:55:00,44.56,44.64,44.34,44.45,59000.0,31.3857,31.4421,31.2308,31.3083,59000.0
2009-03-19 10:00:00,44.45,44.54,44.39,44.53,29400.0,31.3083,31.3716,31.266,31.3646,29400.0
2009-03-19 10:05:00,44.53,44.62,44.53,44.56,53300.0,31.3646,31.428,31.3646,31.3857,53300.0
2009-03-19 10:10:00,44.56,44.67,44.52,44.56,44400.0,31.3857,31.4632,31.3576,31.3857,44400.0
2009-03-19 10:15:00,44.57,44.6,44.49,44.59,50800.0,31.3928,31.4139,31.3364,31.4069,50800.0
2009-03-19 10:20:00,44.59,44.69,44.49,44.53,35900.0,31.4069,31.4773,31.3364,31.3646,35900.0
2009-03-19 10:25:00,44.52,44.62,44.44,44.44,74500.0,31.3576,31.428,31.3012,31.3012,74500.0
2009-03-19 10:30:00,44.44,44.5,44.4,44.49,32000.0,31.3012,31.3435,31.273,31.3364,32000.0
2009-03-19 10:35:00,44.5,44.53,44.46,44.46,26000.0,31.3435,31.3646,31.3153,31.3153,26000.0
2009-03-19 10:40:00,44.46,44.62,44.46,44.6,41500.0,31.3153,31.428,31.3153,31.4139,41500.0
2009-03-19 10:45:00,44.6,44.63,44.52,44.55,32400.0,31.4139,31.435,31.3576,31.3787,32400.0
2009-03-19 10:50:00,44.55,44.57,44.49,44.54,33000.0,31.3787,31.3928,31.3364,31.3716,33000.0
2009-03-19 10:55:00,44.54,44.64,44.5,44.62,63000.0,31.3716,31.4421,31.3435,31.428,63000.0
2009-03-19 11:00:00,44.63,44.75,44.57,44.57,56000.0,31.435,31.5196,31.3928,31.3928,56000.0
2009-03-19 11:05:00,44.57,44.68,44.56,44.63,46900.0,31.3928,31.4703,31.3857,31.435,46900.0
2009-03-19 11:10:00,44.63,44.65,44.52,44.55,48700.0,31.435,31.4491,31.3576,31.3787,48700.0
2009-03-19 11:15:00,44.55,44.68,44.54,44.61,43700.0,31.3787,31.4703,31.3716,31.421,43700.0
2009-03-19 11:20:00,44.61,44.66,44.53,44.64,37200.0,31.421,31.4562,31.3646,31.4421,37200.0
2009-03-19 11:25:00,44.64,44.65,44.51,44.53,70400.0,31.4421,31.4491,31.3505,31.3646,70400.0
2009-03-19 11:30:00,44.53,44.54,44.49,44.51,68100.0,31.3646,31.3716,31.3364,31.3505,68100.0
2009-03-19 11:35:00,44.51,44.52,44.46,44.47,44500.0,31.3505,31.3576,31.3153,31.3223,44500.0
2009-03-19 11:40:00,44.47,44.76,44.47,44.76,90900.0,31.3223,31.5266,31.3223,31.5266,90900.0
2009-03-19 11:45:00,44.77,45.01,44.76,45.01,154200.0,31.5336,31.7027,31.5266,31.7027,154200.0
2009-03-19 11:50:00,45.01,45.05,44.87,44.89,124900.0,31.7027,31.7309,31.6041,31.6182,124900.0
2009-03-19 11:55:00,44.9,45.05,44.87,44.99,59200.0,31.6252,31.7309,31.6041,31.6886,59200.0
2009-03-19 12:00:00,44.99,45.04,44.94,45.02,24400.0,31.6886,31.7238,31.6534,31.7097,24400.0
2009-03-19 12:05:00,45.01,45.06,44.99,44.99,31200.0,31.7027,31.7379,31.6886,31.6886,31200.0
2009-03-19 12:10:00,44.99,45.06,44.98,44.99,24200.0,31.6886,31.7379,31.6816,31.6886,24200.0
2009-03-19 12:15:00,44.99,45.0,44.88,44.89,39100.0,31.6886,31.6956,31.6111,31.6182,39100.0
2009-03-19 12:20:00,44.89,44.95,44.83,44.94,119000.0,31.6182,31.6604,31.5759,31.6534,119000.0
2009-03-19 12:25:00,44.93,44.94,44.88,44.93,33400.0,31.6463,31.6534,31.6111,31.6463,33400.0
2009-03-19 12:30:00,44.95,44.95,44.88,44.93,27200.0,31.6604,31.6604,31.6111,31.6463,27200.0
2009-03-19 12:35:00,44.93,44.93,44.83,44.91,58400.0,31.6463,31.6463,31.5759,31.6323,58400.0
2009-03-19 12:40:00,44.92,44.97,44.9,44.96,49700.0,31.6393,31.6745,31.6252,31.6675,49700.0
2009-03-19 12:45:00,44.96,45.06,44.96,45.03,72300.0,31.6675,31.7379,31.6675,31.7168,72300.0
2009-03-19 12:50:00,45.04,45.08,45.02,45.06,117800.0,31.7238,31.752,31.7097,31.7379,117800.0
2009-03-19 12:55:00,45.07,45.1,45.02,45.04,67700.0,31.745,31.7661,31.7097,31.7238,67700.0
2009-03-19 13:00:00,45.04,45.08,45.03,45.08,36800.0,31.7238,31.752,31.7168,31.752,36800.0
2009-03-19 13:05:00,45.07,45.09,44.99,45.02,48100.0,31.745,31.759,31.6886,31.7097,48100.0
2009-03-19 13:10:00,45.01,45.09,44.99,45.07,40400.0,31.7027,31.759,31.6886,31.745,40400.0
2009-03-19 13:15:00,45.08,45.12,45.05,45.11,62500.0,31.752,31.7802,31.7309,31.7731,62500.0
2009-03-19 13:20:00,45.1,45.24,45.1,45.24,86100.0,31.7661,31.8647,31.7661,31.8647,86100.0
2009-03-19 13:25:00,45.24,45.24,45.16,45.19,36300.0,31.8647,31.8647,31.8083,31.8295,36300.0
2009-03-19 13:30:00,45.19,45.24,45.05,45.07,93900.0,31.8295,31.8647,31.7309,31.745,93900.0
2009-03-19 13:35:00,45.06,45.08,44.94,44.94,92900.0,31.7379,31.752,31.6534,31.6534,92900.0
2009-03-19 13:40:00,44.95,44.95,44.86,44.87,66000.0,31.6604,31.6604,31.597,31.6041,66000.0
2009-03-19 13:45:00,44.86,44.98,44.86,44.97,32600.0,31.597,31.6816,31.597,31.6745,32600.0
2009-03-19 13:50:00,44.96,44.97,44.89,44.9,45400.0,31.6675,31.6745,31.6182,31.6252,45400.0
2009-03-19 13:55:00,44.9,44.95,44.86,44.91,41300.0,31.6252,31.6604,31.597,31.6323,41300.0
2009-03-19 14:00:00,44.92,44.99,44.89,44.98,68600.0,31.6393,31.6886,31.6182,31.6816,68600.0
2009-03-19 14:05:00,44.98,45.09,44.97,45.09,232300.0,31.6816,31.759,31.6745,31.759,232300.0
2009-03-19 14:10:00,45.09,45.13,45.07,45.08,110400.0,31.759,31.7872,31.745,31.752,110400.0
2009-03-19 14:15:00,45.09,45.16,45.07,45.13,73900.0,31.759,31.8083,31.745,31.7872,73900.0
2009-03-19 14:20:00,45.12,45.15,45.1,45.1,86100.0,31.7802,31.8013,31.7661,31.7661,86100.0
2009-03-19 14:25:00,45.1,45.16,45.1,45.16,99100.0,31.7661,31.8083,31.7661,31.8083,99100.0
2009-03-19 14:30:00,45.16,45.22,45.11,45.22,63300.0,31.8083,31.8506,31.7731,31.8506,63300.0
2009-03-19 14:35:00,45.21,45.22,45.14,45.18,84200.0,31.8436,31.8506,31.7943,31.8224,84200.0
2009-03-19 14:40:00,45.17,45.2,45.11,45.15,103900.0,31.8154,31.8365,31.7731,31.8013,103900.0
2009-03-19 14:45:00,45.15,45.15,45.1,45.1,154900.0,31.8013,31.8013,31.7661,31.7661,154900.0
2009-03-19 14:50:00,45.11,45.15,45.08,45.09,114800.0,31.7731,31.8013,31.752,31.759,114800.0
2009-03-19 14:55:00,45.09,45.17,45.06,45.07,116200.0,31.759,31.8154,31.7379,31.745,116200.0
2009-03-19 15:00:00,45.07,45.16,45.05,45.13,164800.0,31.745,31.8083,31.7309,31.7872,164800.0
2009-03-19 15:05:00,45.12,45.13,45.08,45.1,91400.0,31.7802,31.7872,31.752,31.7661,91400.0
2009-03-19 15:10:00,45.09,45.13,45.07,45.11,65000.0,31.759,31.7872,31.745,31.7731,65000.0
2009-03-19 15:15:00,45.11,45.19,45.1,45.11,72600.0,31.7731,31.8295,31.7661,31.7731,72600.0
2009-03-19 15:20:00,45.12,45.13,45.0,45.01,137600.0,31.7802,31.7872,31.6956,31.7027,137600.0
2009-03-19 15:25:00,45.01,45.06,44.98,45.06,170400.0,31.7027,31.7379,31.6816,31.7379,170400.0
2009-03-19 15:30:00,45.06,45.17,45.03,45.14,215400.0,31.7379,31.8154,31.7168,31.7943,215400.0
2009-03-19 15:35:00,45.14,45.15,45.05,45.06,108800.0,31.7943,31.8013,31.7309,31.7379,108800.0
2009-03-19 15:40:00,45.06,45.19,45.02,45.18,189400.0,31.7379,31.8295,31.7097,31.8224,189400.0
2009-03-19 15:45:00,45.17,45.27,45.17,45.25,238600.0,31.8154,31.8858,31.8154,31.8717,238600.0
2009-03-19 15:50:00,45.25,45.26,45.09,45.1,154800.0,31.8717,31.8788,31.759,31.7661,154800.0
2009-03-19 15:55:00,45.1,45.19,45.08,45.13,231200.0,31.7661,31.8295,31.752,31.7872,231200.0
2009-03-20 09:30:00,45.5,45.64,45.0,45.19,1234000.0,32.0478,32.1464,31.6956,31.8295,1234000.0
2009-03-20 09:35:00,45.16,45.46,45.09,45.41,80100.0,31.8083,32.0196,31.759,31.9844,80100.0
2009-03-20 09:40:00,45.41,45.44,45.04,45.09,103900.0,31.9844,32.0056,31.7238,31.759,103900.0
2009-03-20 09:45:00,45.1,45.22,44.92,45.22,89500.0,31.7661,31.8506,31.6393,31.8506,89500.0
2009-03-20 09:50:00,45.23,45.43,45.23,45.27,144600.0,31.8576,31.9985,31.8576,31.8858,144600.0
2009-03-20 09:55:00,45.27,45.36,45.19,45.28,62800.0,31.8858,31.9492,31.8295,31.8929,62800.0
2009-03-20 10:00:00,45.26,45.27,45.12,45.17,43000.0,31.8788,31.8858,31.7802,31.8154,43000.0
2009-03-20 10:05:00,45.16,45.3,45.14,45.29,49700.0,31.8083,31.907,31.7943,31.8999,49700.0
2009-03-20 10:10:00,45.3,45.4,45.28,45.4,41800.0,31.907,31.9774,31.8929,31.9774,41800.0
2009-03-20 10:15:00,45.39,45.48,45.12,45.12,59700.0,31.9703,32.0337,31.7802,31.7802,59700.0
2009-03-20 10:20:00,45.12,45.13,45.0,45.03,87000.0,31.7802,31.7872,31.6956,31.7168,87000.0
2009-03-20 10:25:00,45.03,45.09,44.98,45.0,90500.0,31.7168,31.759,31.6816,31.6956,90500.0
2009-03-20 10:30:00,45.0,45.02,44.98,45.0,66000.0,31.6956,31.7097,31.6816,31.6956,66000.0
2009-03-20 10:35:00,45.0,45.0,44.89,44.99,92100.0,31.6956,31.6956,31.6182,31.6886,92100.0
2009-03-20 10:40:00,44.99,45.12,44.96,45.1,52800.0,31.6886,31.7802,31.6675,31.7661,52800.0
2009-03-20 10:45:00,45.09,45.21,45.09,45.2,68700.0,31.759,31.8436,31.759,31.8365,68700.0
2009-03-20 10:50:00,45.2,45.25,45.1,45.24,51500.0,31.8365,31.8717,31.7661,31.8647,51500.0
2009-03-20 10:55:00,45.24,45.25,45.15,45.15,36300.0,31.8647,31.8717,31.8013,31.8013,36300.0
2009-03-20 11:00:00,45.15,45.19,45.09,45.09,41100.0,31.8013,31.8295,31.759,31.759,41100.0
2009-03-20 11:05:00,45.09,45.09,44.94,44.95,57400.0,31.759,31.759,31.6534,31.6604,57400.0
2009-03-20 11:10:00,44.96,44.99,44.91,44.92,44300.0,31.6675,31.6886,31.6323,31.6393,44300.0
2009-03-20 11:15:00,44.91,44.94,44.78,44.78,50200.0,31.6323,31.6534,31.5407,31.5407,50200.0
2009-03-20 11:20:00,44.8,44.87,44.76,44.76,45700.0,31.5548,31.6041,31.5266,31.5266,45700.0
2009-03-20 11:25:00,44.76,44.84,44.75,44.76,41400.0,31.5266,31.583,31.5196,31.5266,41400.0
2009-03-20 11:30:00,44.78,44.87,44.76,44.76,65900.0,31.5407,31.6041,31.5266,31.5266,65900.0
2009-03-20 11:35:00,44.77,44.77,44.72,44.72,27300.0,31.5336,31.5336,31.4984,31.4984,27300.0
2009-03-20 11:40:00,44.72,44.74,44.64,44.68,59000.0,31.4984,31.5125,31.4421,31.4703,59000.0
2009-03-20 11:45:00,44.69,44.7,44.63,44.65,23700.0,31.4773,31.4843,31.435,31.4491,23700.0
2009-03-20 11:50:00,44.65,44.69,44.63,44.63,62400.0,31.4491,31.4773,31.435,31.435,62400.0
2009-03-20 11:55:00,44.63,44.65,44.58,44.64,38100.0,31.435,31.4491,31.3998,31.4421,38100.0
2009-03-20 12:00:00,44.63,44.64,44.58,44.58,76600.0,31.435,31.4421,31.3998,31.3998,76600.0
2009-03-20 12:05:00,44.58,44.59,44.54,44.56,40500.0,31.3998,31.4069,31.3716,31.3857,40500.0
2009-03-20 12:10:00,44.56,44.62,44.55,44.6,24600.0,31.3857,31.428,31.3787,31.4139,24600.0
2009-03-20 12:15:00,44.59,44.61,44.55,44.61,51900.0,31.4069,31.421,31.3787,31.421,51900.0
2009-03-20 12:20:00,44.61,44.7,44.6,44.69,36800.0,31.421,31.4843,31.4139,31.4773,36800.0
2009-03-20 12:25:00,44.7,44.74,44.69,44.7,28700.0,31.4843,31.5125,31.4773,31.4843,28700.0
2009-03-20 12:30:00,44.69,44.73,44.67,44.71,54100.0,31.4773,31.5055,31.4632,31.4914,54100.0
2009-03-20 12:35:00,44.7,44.77,44.68,44.69,63800.0,31.4843,31.5336,31.4703,31.4773,63800.0
2009-03-20 12:40:00,44.69,44.72,44.61,44.61,31900.0,31.4773,31.4984,31.421,31.421,31900.0
2009-03-20 12:45:00,44.61,44.61,44.53,44.54,36300.0,31.421,31.421,31.3646,31.3716,36300.0
2009-03-20 12:50:00,44.55,44.56,44.38,44.4,73400.0,31.3787,31.3857,31.259,31.273,73400.0
2009-03-20 12:55:00,44.4,44.41,44.35,44.41,65500.0,31.273,31.2801,31.2378,31.2801,65500.0
2009-03-20 13:00:00,44.41,44.41,44.31,44.36,36900.0,31.2801,31.2801,31.2096,31.2449,36900.0
2009-03-20 13:05:00,44.35,44.37,44.27,44.28,58400.0,31.2378,31.2519,31.1815,31.1885,58400.0
2009-03-20 13:10:00,44.29,44.33,44.25,44.32,33000.0,31.1956,31.2237,31.1674,31.2167,33000.0
2009-03-20 13:15:00,44.32,44.34,44.28,44.34,21000.0,31.2167,31.2308,31.1885,31.2308,21000.0
2009-03-20 13:20:00,44.34,44.36,44.21,44.28,47000.0,31.2308,31.2449,31.1392,31.1885,47000.0
2009-03-20 13:25:00,44.29,44.3,44.18,44.22,31500.0,31.1956,31.2026,31.1181,31.1463,31500.0
2009-03-20 13:30:00,44.21,44.36,44.2,44.35,48600.0,31.1392,31.2449,31.1322,31.2378,48600.0
2009-03-20 13:35:00,44.35,44.35,44.23,44.27,54200.0,31.2378,31.2378,31.1533,31.1815,54200.0
2009-03-20 13:40:00,44.27,44.39,44.22,44.35,38900.0,31.1815,31.266,31.1463,31.2378,38900.0
2009-03-20 13:45:00,44.35,44.36,44.22,44.25,31100.0,31.2378,31.2449,31.1463,31.1674,31100.0
2009-03-20 13:50:00,44.26,44.31,44.17,44.18,32400.0,31.1744,31.2096,31.111,31.1181,32400.0
2009-03-20 13:55:00,44.17,44.19,44.1,44.17,49200.0,31.111,31.1251,31.0617,31.111,49200.0
2009-03-20 14:00:00,44.16,44.23,44.14,44.19,54600.0,31.104,31.1533,31.0899,31.1251,54600.0
2009-03-20 14:05:00,44.19,44.19,44.02,44.09,80800.0,31.1251,31.1251,31.0054,31.0547,80800.0
2009-03-20 14:10:00,44.09,44.1,44.0,44.05,46700.0,31.0547,31.0617,30.9913,31.0265,46700.0
2009-03-20 14:15:00,44.06,44.06,44.0,44.01,48600.0,31.0336,31.0336,30.9913,30.9983,48600.0
2009-03-20 14:20:00,44.02,44.08,44.02,44.07,29200.0,31.0054,31.0476,31.0054,31.0406,29200.0
2009-03-20 14:25:00,44.07,44.2,44.03,44.17,56900.0,31.0406,31.1322,31.0124,31.111,56900.0
2009-03-20 14:30:00,44.17,44.37,44.17,44.36,78800.0,31.111,31.2519,31.111,31.2449,78800.0
2009-03-20 14:35:00,44.36,44.49,44.34,44.49,62600.0,31.2449,31.3364,31.2308,31.3364,62600.0
2009-03-20 14:40:00,44.49,44.51,44.36,44.4,53200.0,31.3364,31.3505,31.2449,31.273,53200.0
2009-03-20 14:45:00,44.4,44.48,44.4,44.44,28300.0,31.273,31.3294,31.273,31.3012,28300.0
2009-03-20 14:50:00,44.44,44.45,44.32,44.33,30400.0,31.3012,31.3083,31.2167,31.2237,30400.0
2009-03-20 14:55:00,44.33,44.53,44.29,44.49,68200.0,31.2237,31.3646,31.1956,31.3364,68200.0
2009-03-20 15:00:00,44.49,44.62,44.49,44.55,66200.0,31.3364,31.428,31.3364,31.3787,66200.0
2009-03-20 15:05:00,44.54,44.65,44.54,44.61,49700.0,31.3716,31.4491,31.3716,31.421,49700.0
2009-03-20 15:10:00,44.6,44.69,44.57,44.62,59400.0,31.4139,31.4773,31.3928,31.428,59400.0
2009-03-20 15:15:00,44.6,44.61,44.56,44.59,38800.0,31.4139,31.421,31.3857,31.4069,38800.0
2009-03-20 15:20:00,44.57,44.82,44.56,44.82,89800.0,31.3928,31.5689,31.3857,31.5689,89800.0
2009-03-20 15:25:00,44.81,44.86,44.72,44.76,85100.0,31.5618,31.597,31.4984,31.5266,85100.0
2009-03-20 15:30:00,44.76,44.97,44.76,44.97,155300.0,31.5266,31.6745,31.5266,31.6745,155300.0
2009-03-20 15:35:00,44.97,45.06,44.85,44.87,119300.0,31.6745,31.7379,31.59,31.6041,119300.0
2009-03-20 15:40:00,44.87,44.92,44.83,44.89,105800.0,31.6041,31.6393,31.5759,31.6182,105800.0
2009-03-20 15:45:00,44.89,44.9,44.83,44.84,80500.0,31.6182,31.6252,31.5759,31.583,80500.0
2009-03-20 15:50:00,44.83,44.85,44.76,44.78,170900.0,31.5759,31.59,31.5266,31.5407,170900.0
2009-03-20 15:55:00,44.77,44.88,44.76,44.82,291100.0,31.5336,31.6111,31.5266,31.5689,291100.0
2009-03-23 09:30:00,45.5,45.84,45.26,45.49,113400.0,32.0478,32.2873,31.8788,32.0408,113400.0
2009-03-23 09:35:00,45.51,45.63,45.25,45.5,100300.0,32.0549,32.1394,31.8717,32.0478,100300.0
2009-03-23 09:40:00,45.54,45.75,45.42,45.53,96500.0,32.076,32.2239,31.9915,32.069,96500.0
2009-03-23 09:45:00,45.54,45.55,45.25,45.42,64700.0,32.076,32.083,31.8717,31.9915,64700.0
2009-03-23 09:50:00,45.42,45.48,45.33,45.41,86100.0,31.9915,32.0337,31.9281,31.9844,86100.0
2009-03-23 09:55:00,45.42,45.51,45.35,45.46,59700.0,31.9915,32.0549,31.9422,32.0196,59700.0
2009-03-23 10:00:00,45.48,45.87,45.48,45.81,85800.0,32.0337,32.3084,32.0337,32.2662,85800.0
2009-03-23 10:05:00,45.8,45.87,45.74,45.82,64900.0,32.2591,32.3084,32.2169,32.2732,64900.0
2009-03-23 10:10:00,45.81,45.89,45.74,45.84,38000.0,32.2662,32.3225,32.2169,32.2873,38000.0
2009-03-23 10:15:00,45.84,46.16,45.83,46.14,109800.0,32.2873,32.5127,32.2803,32.4986,109800.0
2009-03-23 10:20:00,46.14,46.2,46.0,46.03,66600.0,32.4986,32.5409,32.4,32.4211,66600.0
2009-03-23 10:25:00,46.02,46.08,45.89,46.05,74500.0,32.4141,32.4563,32.3225,32.4352,74500.0
2009-03-23 10:30:00,46.07,46.14,46.01,46.12,48300.0,32.4493,32.4986,32.407,32.4845,48300.0
2009-03-23 10:35:00,46.12,46.25,45.97,46.0,68500.0,32.4845,32.5761,32.3789,32.4,68500.0
2009-03-23 10:40:00,45.99,46.1,45.96,46.09,41700.0,32.393,32.4704,32.3718,32.4634,41700.0
2009-03-23 10:45:00,46.08,46.1,45.96,46.04,37100.0,32.4563,32.4704,32.3718,32.4282,37100.0
2009-03-23 10:50:00,46.05,46.16,45.96,45.98,43800.0,32.4352,32.5127,32.3718,32.3859,43800.0
2009-03-23 10:55:00,45.98,46.16,45.96,46.13,30900.0,32.3859,32.5127,32.3718,32.4916,30900.0
2009-03-23 11:00:00,46.13,46.2,46.1,46.13,24500.0,32.4916,32.5409,32.4704,32.4916,24500.0
2009-03-23 11:05:00,46.12,46.16,46.04,46.07,28100.0,32.4845,32.5127,32.4282,32.4493,28100.0
2009-03-23 11:10:00,46.04,46.11,46.0,46.04,61100.0,32.4282,32.4775,32.4,32.4282,61100.0
2009-03-23 11:15:00,46.04,46.09,46.0,46.05,36500.0,32.4282,32.4634,32.4,32.4352,36500.0
2009-03-23 11:20:00,46.06,46.08,45.92,45.95,34000.0,32.4423,32.4563,32.3436,32.3648,34000.0
2009-03-23 11:25:00,45.95,45.97,45.88,45.91,45500.0,32.3648,32.3789,32.3155,32.3366,45500.0
2009-03-23 11:30:00,45.9,46.01,45.9,45.99,58100.0,32.3296,32.407,32.3296,32.393,58100.0
2009-03-23 11:35:00,46.0,46.02,45.95,45.98,34700.0,32.4,32.4141,32.3648,32.3859,34700.0
2009-03-23 11:40:00,45.98,46.1,45.96,46.08,25100.0,32.3859,32.4704,32.3718,32.4563,25100.0
2009-03-23 11:45:00,46.08,46.12,46.05,46.08,26300.0,32.4563,32.4845,32.4352,32.4563,26300.0
2009-03-23 11:50:00,46.08,46.21,46.07,46.19,42300.0,32.4563,32.5479,32.4493,32.5338,42300.0
2009-03-23 11:55:00,46.18,46.28,46.14,46.23,56300.0,32.5268,32.5972,32.4986,32.562,56300.0
2009-03-23 12:00:00,46.23,46.29,46.15,46.15,35300.0,32.562,32.6043,32.5056,32.5056,35300.0
2009-03-23 12:05:00,46.13,46.16,46.08,46.12,41300.0,32.4916,32.5127,32.4563,32.4845,41300.0
2009-03-23 12:10:00,46.13,46.23,46.13,46.16,34400.0,32.4916,32.562,32.4916,32.5127,34400.0
2009-03-23 12:15:00,46.16,46.25,46.13,46.19,25100.0,32.5127,32.5761,32.4916,32.5338,25100.0
2009-03-23 12:20:00,46.19,46.27,46.19,46.27,24700.0,32.5338,32.5902,32.5338,32.5902,24700.0
2009-03-23 12:25:00,46.28,46.33,46.18,46.31,34700.0,32.5972,32.6324,32.5268,32.6183,34700.0
2009-03-23 12:30:00,46.31,46.46,46.29,46.43,73500.0,32.6183,32.724,32.6043,32.7029,73500.0
2009-03-23 12:35:00,46.43,46.46,46.38,46.43,57500.0,32.7029,32.724,32.6676,32.7029,57500.0
2009-03-23 12:40:00,46.42,46.58,46.42,46.55,105100.0,32.6958,32.8085,32.6958,32.7874,105100.0
2009-03-23 12:45:00,46.55,46.56,46.4,46.52,107300.0,32.7874,32.7944,32.6817,32.7663,107300.0
2009-03-23 12:50:00,46.51,46.51,46.4,46.41,30900.0,32.7592,32.7592,32.6817,32.6888,30900.0
2009-03-23 12:55:00,46.41,46.44,46.37,46.4,36600.0,32.6888,32.7099,32.6606,32.6817,36600.0
2009-03-23 13:00:00,46.4,46.44,46.35,46.36,42300.0,32.6817,32.7099,32.6465,32.6536,42300.0
2009-03-23 13:05:00,46.35,46.41,46.33,46.36,50000.0,32.6465,32.6888,32.6324,32.6536,50000.0
2009-03-23 13:10:00,46.36,46.55,46.33,46.51,120400.0,32.6536,32.7874,32.6324,32.7592,120400.0
2009-03-23 13:15:00,46.52,46.6,46.49,46.5,64400.0,32.7663,32.8226,32.7451,32.7522,64400.0
2009-03-23 13:20:00,46.5,46.53,46.45,46.47,42400.0,32.7522,32.7733,32.717,32.731,42400.0
2009-03-23 13:25:00,46.46,46.46,46.27,46.31,63800.0,32.724,32.724,32.5902,32.6183,63800.0
2009-03-23 13:30:00,46.32,46.39,46.23,46.28,60600.0,32.6254,32.6747,32.562,32.5972,60600.0
2009-03-23 13:35:00,46.27,46.32,46.23,46.27,40000.0,32.5902,32.6254,32.562,32.5902,40000.0
2009-03-23 13:40:00,46.27,46.33,46.24,46.31,39600.0,32.5902,32.6324,32.569,32.6183,39600.0
2009-03-23 13:45:00,46.32,46.35,46.29,46.35,54500.0,32.6254,32.6465,32.6043,32.6465,54500.0
2009-03-23 13:50:00,46.35,46.38,46.25,46.36,53000.0,32.6465,32.6676,32.5761,32.6536,53000.0
2009-03-23 13:55:00,46.37,46.38,46.27,46.37,61300.0,32.6606,32.6676,32.5902,32.6606,61300.0
2009-03-23 14:00:00,46.38,46.45,46.35,46.4,62100.0,32.6676,32.717,32.6465,32.6817,62100.0
2009-03-23 14:05:00,46.39,46.44,46.36,46.42,49900.0,32.6747,32.7099,32.6536,32.6958,49900.0
2009-03-23 14:10:00,46.43,46.43,46.29,46.31,63400.0,32.7029,32.7029,32.6043,32.6183,63400.0
2009-03-23 14:15:00,46.31,46.34,46.28,46.32,60500.0,32.6183,32.6395,32.5972,32.6254,60500.0
2009-03-23 14:20:00,46.32,46.38,46.29,46.37,49600.0,32.6254,32.6676,32.6043,32.6606,49600.0
2009-03-23 14:25:00,46.37,46.47,46.37,46.45,63700.0,32.6606,32.731,32.6606,32.717,63700.0
2009-03-23 14:30:00,46.45,46.54,46.44,46.47,65300.0,32.717,32.7803,32.7099,32.731,65300.0
2009-03-23 14:35:00,46.46,46.56,46.45,46.52,66000.0,32.724,32.7944,32.717,32.7663,66000.0
2009-03-23 14:40:00,46.52,46.58,46.48,46.57,56900.0,32.7663,32.8085,32.7381,32.8015,56900.0
2009-03-23 14:45:00,46.57,46.61,46.5,46.54,139500.0,32.8015,32.8296,32.7522,32.7803,139500.0
2009-03-23 14:50:00,46.54,46.85,46.52,46.83,153700.0,32.7803,32.9987,32.7663,32.9846,153700.0
2009-03-23 14:55:00,46.83,46.91,46.79,46.87,85300.0,32.9846,33.041,32.9564,33.0128,85300.0
2009-03-23 15:00:00,46.88,46.95,46.77,46.92,123700.0,33.0198,33.0691,32.9423,33.048,123700.0
2009-03-23 15:05:00,46.92,46.97,46.86,46.87,59400.0,33.048,33.0832,33.0057,33.0128,59400.0
2009-03-23 15:10:00,46.88,47.0,46.84,46.99,90000.0,33.0198,33.1043,32.9916,33.0973,90000.0
2009-03-23 15:15:00,47.0,47.1,46.98,47.07,87200.0,33.1043,33.1748,33.0903,33.1536,87200.0
2009-03-23 15:20:00,47.07,47.08,46.96,47.05,73600.0,33.1536,33.1607,33.0762,33.1396,73600.0
2009-03-23 15:25:00,47.05,47.21,47.03,47.19,193500.0,33.1396,33.2523,33.1255,33.2382,193500.0
2009-03-23 15:30:00,47.19,47.23,47.12,47.16,107800.0,33.2382,33.2663,33.1889,33.217,107800.0
2009-03-23 15:35:00,47.16,47.22,47.07,47.21,101700.0,33.217,33.2593,33.1536,33.2523,101700.0
2009-03-23 15:40:00,47.2,47.24,47.15,47.17,166300.0,33.2452,33.2734,33.21,33.2241,166300.0
2009-03-23 15:45:00,47.16,47.35,47.16,47.35,228500.0,33.217,33.3509,33.217,33.3509,228500.0
2009-03-23 15:50:00,47.34,47.43,47.32,47.39,236500.0,33.3438,33.4072,33.3297,33.379,236500.0
2009-03-23 15:55:00,47.39,47.53,47.37,47.53,277300.0,33.379,33.4776,33.365,33.4776,277300.0
2009-03-24 09:30:00,47.42,47.43,46.97,47.3,129300.0,33.4002,33.4072,33.0832,33.3156,129300.0
2009-03-24 09:35:00,47.28,47.51,46.93,47.3,126900.0,33.3016,33.4636,33.055,33.3156,126900.0
2009-03-24 09:40:00,47.29,47.53,47.09,47.45,85700.0,33.3086,33.4776,33.1677,33.4213,85700.0
2009-03-24 09:45:00,47.45,47.48,47.05,47.19,77200.0,33.4213,33.4424,33.1396,33.2382,77200.0
2009-03-24 09:50:00,47.23,47.32,47.15,47.26,58800.0,33.2663,33.3297,33.21,33.2875,58800.0
2009-03-24 09:55:00,47.28,47.54,47.28,47.47,69300.0,33.3016,33.4847,33.3016,33.4354,69300.0
2009-03-24 10:00:00,47.48,48.0,47.48,47.69,159200.0,33.4424,33.8087,33.4424,33.5903,159200.0
2009-03-24 10:05:00,47.69,47.73,47.45,47.47,89800.0,33.5903,33.6185,33.4213,33.4354,89800.0
2009-03-24 10:10:00,47.49,47.49,47.22,47.22,84300.0,33.4495,33.4495,33.2593,33.2593,84300.0
2009-03-24 10:15:00,47.21,47.23,46.84,46.85,104000.0,33.2523,33.2663,32.9916,32.9987,104000.0
2009-03-24 10:20:00,46.84,46.98,46.81,46.95,48600.0,32.9916,33.0903,32.9705,33.0691,48600.0
2009-03-24 10:25:00,46.94,47.04,46.86,46.89,39600.0,33.0621,33.1325,33.0057,33.0269,39600.0
2009-03-24 10:30:00,46.89,46.9,46.64,46.66,104900.0,33.0269,33.0339,32.8508,32.8649,104900.0
2009-03-24 10:35:00,46.67,46.67,46.42,46.51,148100.0,32.8719,32.8719,32.6958,32.7592,148100.0
2009-03-24 10:40:00,46.52,46.54,46.32,46.32,104500.0,32.7663,32.7803,32.6254,32.6254,104500.0
2009-03-24 10:45:00,46.32,46.56,46.26,46.54,118300.0,32.6254,32.7944,32.5831,32.7803,118300.0
2009-03-24 10:50:00,46.56,46.69,46.54,46.54,49300.0,32.7944,32.886,32.7803,32.7803,49300.0
2009-03-24 10:55:00,46.55,46.58,46.52,46.57,33700.0,32.7874,32.8085,32.7663,32.8015,33700.0
2009-03-24 11:00:00,46.56,46.72,46.49,46.68,68400.0,32.7944,32.9071,32.7451,32.879,68400.0
2009-03-24 11:05:00,46.68,46.71,46.63,46.7,30900.0,32.879,32.9001,32.8437,32.893,30900.0
2009-03-24 11:10:00,46.71,46.89,46.69,46.87,47600.0,32.9001,33.0269,32.886,33.0128,47600.0
2009-03-24 11:15:00,46.87,46.88,46.64,46.68,37600.0,33.0128,33.0198,32.8508,32.879,37600.0
2009-03-24 11:20:00,46.68,46.75,46.61,46.73,28300.0,32.879,32.9283,32.8296,32.9142,28300.0
2009-03-24 11:25:00,46.72,46.8,46.64,46.77,43600.0,32.9071,32.9635,32.8508,32.9423,43600.0
2009-03-24 11:30:00,46.76,46.93,46.75,46.82,28500.0,32.9353,33.055,32.9283,32.9776,28500.0
2009-03-24 11:35:00,46.81,46.93,46.81,46.91,49800.0,32.9705,33.055,32.9705,33.041,49800.0
2009-03-24 11:40:00,46.91,46.91,46.65,46.65,32500.0,33.041,33.041,32.8578,32.8578,32500.0
2009-03-24 11:45:00,46.66,46.72,46.56,46.72,42600.0,32.8649,32.9071,32.7944,32.9071,42600.0
2009-03-24 11:50:00,46.7,46.75,46.51,46.52,66100.0,32.893,32.9283,32.7592,32.7663,66100.0
2009-03-24 11:55:00,46.53,46.53,46.35,46.39,62400.0,32.7733,32.7733,32.6465,32.6747,62400.0
2009-03-24 12:00:00,46.4,46.42,46.34,46.36,37300.0,32.6817,32.6958,32.6395,32.6536,37300.0
2009-03-24 12:05:00,46.36,46.39,46.32,46.32,13800.0,32.6536,32.6747,32.6254,32.6254,13800.0
2009-03-24 12:10:00,46.31,46.44,46.31,46.43,13000.0,32.6183,32.7099,32.6183,32.7029,13000.0
2009-03-24 12:15:00,46.41,46.42,46.34,46.37,30800.0,32.6888,32.6958,32.6395,32.6606,30800.0
2009-03-24 12:20:00,46.38,46.45,46.28,46.32,35300.0,32.6676,32.717,32.5972,32.6254,35300.0
2009-03-24 12:25:00,46.32,46.39,46.32,46.38,24400.0,32.6254,32.6747,32.6254,32.6676,24400.0
2009-03-24 12:30:00,46.38,46.45,46.37,46.4,16200.0,32.6676,32.717,32.6606,32.6817,16200.0
2009-03-24 12:35:00,46.4,46.44,46.3,46.31,13300.0,32.6817,32.7099,32.6113,32.6183,13300.0
2009-03-24 12:40:00,46.32,46.35,46.29,46.31,30400.0,32.6254,32.6465,32.6043,32.6183,30400.0
2009-03-24 12:45:00,46.31,46.36,46.28,46.36,31200.0,32.6183,32.6536,32.5972,32.6536,31200.0
2009-03-24 12:50:00,46.36,46.5,46.33,46.5,46700.0,32.6536,32.7522,32.6324,32.7522,46700.0
2009-03-24 12:55:00,46.5,46.59,46.44,46.57,42900.0,32.7522,32.8156,32.7099,32.8015,42900.0
2009-03-24 13:00:00,46.58,46.66,46.53,46.58,46300.0,32.8085,32.8649,32.7733,32.8085,46300.0
2009-03-24 13:05:00,46.59,46.68,46.57,46.64,27000.0,32.8156,32.879,32.8015,32.8508,27000.0
2009-03-24 13:10:00,46.64,46.72,46.5,46.7,53700.0,32.8508,32.9071,32.7522,32.893,53700.0
2009-03-24 13:15:00,46.7,46.76,46.6,46.68,38100.0,32.893,32.9353,32.8226,32.879,38100.0
2009-03-24 13:20:00,46.67,46.8,46.67,46.78,35700.0,32.8719,32.9635,32.8719,32.9494,35700.0
2009-03-24 13:25:00,46.77,46.85,46.75,46.85,118300.0,32.9423,32.9987,32.9283,32.9987,118300.0
2009-03-24 13:30:00,46.85,47.0,46.85,46.95,107200.0,32.9987,33.1043,32.9987,33.0691,107200.0
2009-03-24 13:35:00,46.95,46.98,46.9,46.95,75200.0,33.0691,33.0903,33.0339,33.0691,75200.0
2009-03-24 13:40:00,46.94,46.98,46.79,46.79,36900.0,33.0621,33.0903,32.9564,32.9564,36900.0
2009-03-24 13:45:00,46.8,46.83,46.72,46.74,27700.0,32.9635,32.9846,32.9071,32.9212,27700.0
2009-03-24 13:50:00,46.75,46.75,46.64,46.72,51200.0,32.9283,32.9283,32.8508,32.9071,51200.0
2009-03-24 13:55:00,46.73,46.79,46.7,46.76,18000.0,32.9142,32.9564,32.893,32.9353,18000.0
2009-03-24 14:00:00,46.73,46.83,46.73,46.76,25700.0,32.9142,32.9846,32.9142,32.9353,25700.0
2009-03-24 14:05:00,46.77,46.86,46.77,46.84,45200.0,32.9423,33.0057,32.9423,32.9916,45200.0
2009-03-24 14:10:00,46.85,46.96,46.84,46.92,62100.0,32.9987,33.0762,32.9916,33.048,62100.0
2009-03-24 14:15:00,46.91,47.09,46.91,47.04,49200.0,33.041,33.1677,33.041,33.1325,49200.0
2009-03-24 14:20:00,47.03,47.1,46.97,47.01,42500.0,33.1255,33.1748,33.0832,33.1114,42500.0
2009-03-24 14:25:00,47.0,47.05,46.9,46.93,34200.0,33.1043,33.1396,33.0339,33.055,34200.0
2009-03-24 14:30:00,46.93,47.03,46.89,46.96,55700.0,33.055,33.1255,33.0269,33.0762,55700.0
2009-03-24 14:35:00,46.96,47.03,46.94,46.99,30600.0,33.0762,33.1255,33.0621,33.0973,30600.0
2009-03-24 14:40:00,46.99,47.05,46.98,46.98,22100.0,33.0973,33.1396,33.0903,33.0903,22100.0
2009-03-24 14:45:00,46.99,47.04,46.91,46.94,36500.0,33.0973,33.1325,33.041,33.0621,36500.0
2009-03-24 14:50:00,46.95,46.99,46.79,46.82,52300.0,33.0691,33.0973,32.9564,32.9776,52300.0
2009-03-24 14:55:00,46.82,46.87,46.79,46.87,25100.0,32.9776,33.0128,32.9564,33.0128,25100.0
2009-03-24 15:00:00,46.88,46.94,46.76,46.76,49300.0,33.0198,33.0621,32.9353,32.9353,49300.0
2009-03-24 15:05:00,46.77,46.77,46.65,46.68,42900.0,32.9423,32.9423,32.8578,32.879,42900.0
2009-03-24 15:10:00,46.69,46.71,46.66,46.67,41300.0,32.886,32.9001,32.8649,32.8719,41300.0
2009-03-24 15:15:00,46.67,46.76,46.66,46.72,58800.0,32.8719,32.9353,32.8649,32.9071,58800.0
2009-03-24 15:20:00,46.71,46.77,46.6,46.62,60800.0,32.9001,32.9423,32.8226,32.8367,60800.0
2009-03-24 15:25:00,46.63,46.68,46.56,46.62,43100.0,32.8437,32.879,32.7944,32.8367,43100.0
2009-03-24 15:30:00,46.62,46.7,46.54,46.6,101100.0,32.8367,32.893,32.7803,32.8226,101100.0
2009-03-24 15:35:00,46.59,46.71,46.59,46.65,65400.0,32.8156,32.9001,32.8156,32.8578,65400.0
2009-03-24 15:40:00,46.65,46.68,46.51,46.53,97200.0,32.8578,32.879,32.7592,32.7733,97200.0
2009-03-24 15:45:00,46.54,46.56,46.48,46.48,159800.0,32.7803,32.7944,32.7381,32.7381,159800.0
2009-03-24 15:50:00,46.48,46.51,46.39,46.41,195800.0,32.7381,32.7592,32.6747,32.6888,195800.0
2009-03-24 15:55:00,46.41,46.43,46.31,46.36,230400.0,32.6888,32.7029,32.6183,32.6536,230400.0
2009-03-25 09:30:00,46.51,47.0,46.51,46.88,128400.0,32.7592,33.1043,32.7592,33.0198,128400.0
2009-03-25 09:35:00,46.88,47.17,46.71,47.1,63800.0,33.0198,33.2241,32.9001,33.1748,63800.0
2009-03-25 09:40:00,47.12,47.45,47.02,47.36,89000.0,33.1889,33.4213,33.1184,33.3579,89000.0
2009-03-25 09:45:00,47.35,47.43,47.09,47.1,66000.0,33.3509,33.4072,33.1677,33.1748,66000.0
2009-03-25 09:50:00,47.1,47.38,47.08,47.38,86200.0,33.1748,33.372,33.1607,33.372,86200.0
2009-03-25 09:55:00,47.37,47.47,47.34,47.41,57000.0,33.365,33.4354,33.3438,33.3931,57000.0
2009-03-25 10:00:00,47.43,47.76,47.34,47.51,132000.0,33.4072,33.6396,33.3438,33.4636,132000.0
2009-03-25 10:05:00,47.5,47.57,47.44,47.51,107800.0,33.4565,33.5058,33.4143,33.4636,107800.0
2009-03-25 10:10:00,47.5,47.51,47.19,47.19,82700.0,33.4565,33.4636,33.2382,33.2382,82700.0
2009-03-25 10:15:00,47.19,47.23,46.99,47.05,213100.0,33.2382,33.2663,33.0973,33.1396,213100.0
2009-03-25 10:20:00,47.06,47.13,46.84,47.01,71900.0,33.1466,33.1959,32.9916,33.1114,71900.0
2009-03-25 10:25:00,47.01,47.06,46.84,46.94,83800.0,33.1114,33.1466,32.9916,33.0621,83800.0
2009-03-25 10:30:00,46.96,47.04,46.86,46.97,55100.0,33.0762,33.1325,33.0057,33.0832,55100.0
2009-03-25 10:35:00,46.97,47.48,46.97,47.39,250200.0,33.0832,33.4424,33.0832,33.379,250200.0
2009-03-25 10:40:00,47.38,47.48,47.33,47.4,103300.0,33.372,33.4424,33.3368,33.3861,103300.0
2009-03-25 10:45:00,47.39,47.46,47.26,47.28,74100.0,33.379,33.4283,33.2875,33.3016,74100.0
2009-03-25 10:50:00,47.27,47.28,47.07,47.07,80400.0,33.2945,33.3016,33.1536,33.1536,80400.0
2009-03-25 10:55:00,47.07,47.1,46.82,46.85,68600.0,33.1536,33.1748,32.9776,32.9987,68600.0
2009-03-25 11:00:00,46.85,46.98,46.84,46.96,37900.0,32.9987,33.0903,32.9916,33.0762,37900.0
2009-03-25 11:05:00,46.96,47.04,46.88,47.03,47500.0,33.0762,33.1325,33.0198,33.1255,47500.0
2009-03-25 11:10:00,47.05,47.12,46.88,46.89,47000.0,33.1396,33.1889,33.0198,33.0269,47000.0
2009-03-25 11:15:00,46.89,46.94,46.79,46.85,44500.0,33.0269,33.0621,32.9564,32.9987,44500.0
2009-03-25 11:20:00,46.83,46.91,46.76,46.9,73300.0,32.9846,33.041,32.9353,33.0339,73300.0
2009-03-25 11:25:00,46.89,47.02,46.85,46.99,48800.0,33.0269,33.1184,32.9987,33.0973,48800.0
2009-03-25 11:30:00,46.99,47.05,46.94,47.02,63100.0,33.0973,33.1396,33.0621,33.1184,63100.0
2009-03-25 11:35:00,47.01,47.01,46.85,46.89,66900.0,33.1114,33.1114,32.9987,33.0269,66900.0
2009-03-25 11:40:00,46.89,46.89,46.77,46.85,48600.0,33.0269,33.0269,32.9423,32.9987,48600.0
2009-03-25 11:45:00,46.84,46.91,46.83,46.86,31000.0,32.9916,33.041,32.9846,33.0057,31000.0
2009-03-25 11:50:00,46.87,46.93,46.85,46.91,21200.0,33.0128,33.055,32.9987,33.041,21200.0
2009-03-25 11:55:00,46.91,46.96,46.82,46.84,26300.0,33.041,33.0762,32.9776,32.9916,26300.0
2009-03-25 12:00:00,46.84,46.91,46.73,46.86,55300.0,32.9916,33.041,32.9142,33.0057,55300.0
2009-03-25 12:05:00,46.87,46.98,46.87,46.92,29700.0,33.0128,33.0903,33.0128,33.048,29700.0
2009-03-25 12:10:00,46.93,46.96,46.87,46.96,16000.0,33.055,33.0762,33.0128,33.0762,16000.0
2009-03-25 12:15:00,46.95,46.95,46.77,46.8,33000.0,33.0691,33.0691,32.9423,32.9635,33000.0
2009-03-25 12:20:00,46.8,46.89,46.73,46.86,82500.0,32.9635,33.0269,32.9142,33.0057,82500.0
2009-03-25 12:25:00,46.85,46.92,46.77,46.79,61300.0,32.9987,33.048,32.9423,32.9564,61300.0
2009-03-25 12:30:00,46.79,46.84,46.66,46.67,34400.0,32.9564,32.9916,32.8649,32.8719,34400.0
2009-03-25 12:35:00,46.68,46.75,46.52,46.52,47700.0,32.879,32.9283,32.7663,32.7663,47700.0
2009-03-25 12:40:00,46.52,46.59,46.5,46.5,34700.0,32.7663,32.8156,32.7522,32.7522,34700.0
2009-03-25 12:45:00,46.5,46.52,46.44,46.47,48200.0,32.7522,32.7663,32.7099,32.731,48200.0
2009-03-25 12:50:00,46.47,46.51,46.41,46.47,54200.0,32.731,32.7592,32.6888,32.731,54200.0
2009-03-25 12:55:00,46.48,46.58,46.46,46.58,26500.0,32.7381,32.8085,32.724,32.8085,26500.0
2009-03-25 13:00:00,46.58,46.61,46.51,46.58,39900.0,32.8085,32.8296,32.7592,32.8085,39900.0
2009-03-25 13:05:00,46.57,46.58,46.48,46.51,46500.0,32.8015,32.8085,32.7381,32.7592,46500.0
2009-03-25 13:10:00,46.52,46.57,46.47,46.48,79400.0,32.7663,32.8015,32.731,32.7381,79400.0
2009-03-25 13:15:00,46.48,46.53,46.36,46.36,55600.0,32.7381,32.7733,32.6536,32.6536,55600.0
2009-03-25 13:20:00,46.37,46.43,46.23,46.32,56900.0,32.6606,32.7029,32.562,32.6254,56900.0
2009-03-25 13:25:00,46.33,46.37,46.12,46.26,53000.0,32.6324,32.6606,32.4845,32.5831,53000.0
2009-03-25 13:30:00,46.26,46.34,46.2,46.21,40600.0,32.5831,32.6395,32.5409,32.5479,40600.0
2009-03-25 13:35:00,46.21,46.27,46.18,46.21,22000.0,32.5479,32.5902,32.5268,32.5479,22000.0
2009-03-25 13:40:00,46.21,46.25,46.12,46.18,40600.0,32.5479,32.5761,32.4845,32.5268,40600.0
2009-03-25 13:45:00,46.16,46.19,46.1,46.17,21900.0,32.5127,32.5338,32.4704,32.5197,21900.0
2009-03-25 13:50:00,46.16,46.4,46.16,46.33,41600.0,32.5127,32.6817,32.5127,32.6324,41600.0
2009-03-25 13:55:00,46.35,46.38,46.17,46.17,22400.0,32.6465,32.6676,32.5197,32.5197,22400.0
2009-03-25 14:00:00,46.19,46.19,45.81,45.9,118200.0,32.5338,32.5338,32.2662,32.3296,118200.0
2009-03-25 14:05:00,45.89,45.94,45.71,45.77,64900.0,32.3225,32.3577,32.1957,32.238,64900.0
2009-03-25 14:10:00,45.78,45.88,45.7,45.87,46800.0,32.245,32.3155,32.1887,32.3084,46800.0
2009-03-25 14:15:00,45.86,45.91,45.8,45.91,33000.0,32.3014,32.3366,32.2591,32.3366,33000.0
2009-03-25 14:20:00,45.89,46.03,45.86,45.99,32300.0,32.3225,32.4211,32.3014,32.393,32300.0
2009-03-25 14:25:00,45.97,46.08,45.92,45.94,27700.0,32.3789,32.4563,32.3436,32.3577,27700.0
2009-03-25 14:30:00,45.94,46.03,45.86,45.91,40500.0,32.3577,32.4211,32.3014,32.3366,40500.0
2009-03-25 14:35:00,45.89,45.94,45.76,45.78,48000.0,32.3225,32.3577,32.231,32.245,48000.0
2009-03-25 14:40:00,45.76,45.85,45.65,45.71,56700.0,32.231,32.2943,32.1535,32.1957,56700.0
2009-03-25 14:45:00,45.71,45.78,45.57,45.78,71700.0,32.1957,32.245,32.0971,32.245,71700.0
2009-03-25 14:50:00,45.77,45.87,45.72,45.86,97500.0,32.238,32.3084,32.2028,32.3014,97500.0
2009-03-25 14:55:00,45.86,45.96,45.81,45.89,102500.0,32.3014,32.3718,32.2662,32.3225,102500.0
2009-03-25 15:00:00,45.89,45.9,45.72,45.85,134200.0,32.3225,32.3296,32.2028,32.2943,134200.0
2009-03-25 15:05:00,45.85,46.02,45.85,45.88,95900.0,32.2943,32.4141,32.2943,32.3155,95900.0
2009-03-25 15:10:00,45.88,46.02,45.87,45.97,91800.0,32.3155,32.4141,32.3084,32.3789,91800.0
2009-03-25 15:15:00,45.96,46.07,45.94,46.07,40900.0,32.3718,32.4493,32.3577,32.4493,40900.0
2009-03-25 15:20:00,46.07,46.15,46.03,46.12,97200.0,32.4493,32.5056,32.4211,32.4845,97200.0
2009-03-25 15:25:00,46.1,46.34,46.07,46.33,87600.0,32.4704,32.6395,32.4493,32.6324,87600.0
2009-03-25 15:30:00,46.33,46.46,46.31,46.42,106900.0,32.6324,32.724,32.6183,32.6958,106900.0
2009-03-25 15:35:00,46.43,46.5,46.38,46.4,87200.0,32.7029,32.7522,32.6676,32.6817,87200.0
2009-03-25 15:40:00,46.39,46.4,46.22,46.39,134000.0,32.6747,32.6817,32.555,32.6747,134000.0
2009-03-25 15:45:00,46.39,46.48,46.29,46.37,227300.0,32.6747,32.7381,32.6043,32.6606,227300.0
2009-03-25 15:50:00,46.37,46.43,46.31,46.43,190500.0,32.6606,32.7029,32.6183,32.7029,190500.0
2009-03-25 15:55:00,46.42,46.85,46.42,46.78,287200.0,32.6958,32.9987,32.6958,32.9494,287200.0
2009-03-26 09:30:00,47.31,47.62,47.06,47.59,99100.0,33.3227,33.541,33.1466,33.5199,99100.0
2009-03-26 09:35:00,47.64,47.95,47.46,47.82,160400.0,33.5551,33.7735,33.4283,33.6819,160400.0
2009-03-26 09:40:00,47.83,48.3,47.82,48.19,133200.0,33.689,34.02,33.6819,33.9425,133200.0
2009-03-26 09:45:00,48.19,48.45,48.18,48.18,191500.0,33.9425,34.1256,33.9355,33.9355,191500.0
2009-03-26 09:50:00,48.18,48.25,47.9,47.93,197100.0,33.9355,33.9848,33.7383,33.7594,197100.0
2009-03-26 09:55:00,47.93,47.95,47.74,47.77,90800.0,33.7594,33.7735,33.6256,33.6467,90800.0
2009-03-26 10:00:00,47.77,47.98,47.72,47.95,113900.0,33.6467,33.7946,33.6115,33.7735,113900.0
2009-03-26 10:05:00,47.92,48.19,47.91,48.0,92500.0,33.7523,33.9425,33.7453,33.8087,92500.0
2009-03-26 10:10:00,48.0,48.0,47.64,47.76,55000.0,33.8087,33.8087,33.5551,33.6396,55000.0
2009-03-26 10:15:00,47.76,47.8,47.61,47.78,41400.0,33.6396,33.6678,33.534,33.6537,41400.0
2009-03-26 10:20:00,47.78,47.95,47.78,47.92,45300.0,33.6537,33.7735,33.6537,33.7523,45300.0
2009-03-26 10:25:00,47.93,48.01,47.88,47.92,32400.0,33.7594,33.8157,33.7242,33.7523,32400.0
2009-03-26 10:30:00,47.91,48.05,47.9,48.03,47500.0,33.7453,33.8439,33.7383,33.8298,47500.0
2009-03-26 10:35:00,48.05,48.35,48.05,48.3,78000.0,33.8439,34.0552,33.8439,34.02,78000.0
2009-03-26 10:40:00,48.3,48.43,48.28,48.3,46700.0,34.02,34.1116,34.0059,34.02,46700.0
2009-03-26 10:45:00,48.3,48.36,48.26,48.31,21500.0,34.02,34.0623,33.9918,34.027,21500.0
2009-03-26 10:50:00,48.32,48.36,48.22,48.26,34100.0,34.0341,34.0623,33.9636,33.9918,34100.0
2009-03-26 10:55:00,48.26,48.42,48.26,48.38,42100.0,33.9918,34.1045,33.9918,34.0763,42100.0
2009-03-26 11:00:00,48.38,48.48,48.32,48.48,44100.0,34.0763,34.1468,34.0341,34.1468,44100.0
2009-03-26 11:05:00,48.48,48.56,48.42,48.42,51000.0,34.1468,34.2031,34.1045,34.1045,51000.0
2009-03-26 11:10:00,48.42,48.48,48.34,48.48,30500.0,34.1045,34.1468,34.0482,34.1468,30500.0
2009-03-26 11:15:00,48.44,48.49,48.31,48.33,26200.0,34.1186,34.1538,34.027,34.0411,26200.0
2009-03-26 11:20:00,48.35,48.41,48.29,48.35,34500.0,34.0552,34.0975,34.013,34.0552,34500.0
2009-03-26 11:25:00,48.35,48.59,48.34,48.36,70000.0,34.0552,34.2243,34.0482,34.0623,70000.0
2009-03-26 11:30:00,48.36,48.7,48.36,48.69,54700.0,34.0623,34.3017,34.0623,34.2947,54700.0
2009-03-26 11:35:00,48.69,48.73,48.58,48.66,48300.0,34.2947,34.3229,34.2172,34.2736,48300.0
2009-03-26 11:40:00,48.65,48.7,48.5,48.67,24000.0,34.2665,34.3017,34.1609,34.2806,24000.0
2009-03-26 11:45:00,48.66,48.66,48.46,48.48,28800.0,34.2736,34.2736,34.1327,34.1468,28800.0
2009-03-26 11:50:00,48.48,48.53,48.31,48.36,60500.0,34.1468,34.182,34.027,34.0623,60500.0
2009-03-26 11:55:00,48.38,48.45,48.35,48.45,37900.0,34.0763,34.1256,34.0552,34.1256,37900.0
2009-03-26 12:00:00,48.45,48.64,48.42,48.64,44100.0,34.1256,34.2595,34.1045,34.2595,44100.0
2009-03-26 12:05:00,48.64,48.72,48.6,48.71,100300.0,34.2595,34.3158,34.2313,34.3088,100300.0
2009-03-26 12:10:00,48.71,48.86,48.67,48.86,109200.0,34.3088,34.4144,34.2806,34.4144,109200.0
2009-03-26 12:15:00,48.86,48.93,48.77,48.82,88600.0,34.4144,34.4637,34.351,34.3863,88600.0
2009-03-26 12:20:00,48.82,49.07,48.82,49.03,102200.0,34.3863,34.5623,34.3863,34.5342,102200.0
2009-03-26 12:25:00,49.04,49.04,48.94,49.0,148400.0,34.5412,34.5412,34.4708,34.513,148400.0
2009-03-26 12:30:00,49.01,49.01,48.81,48.86,46300.0,34.5201,34.5201,34.3792,34.4144,46300.0
2009-03-26 12:35:00,48.86,48.86,48.72,48.76,48400.0,34.4144,34.4144,34.3158,34.344,48400.0
2009-03-26 12:40:00,48.76,48.78,48.6,48.6,28800.0,34.344,34.3581,34.2313,34.2313,28800.0
2009-03-26 12:45:00,48.62,48.71,48.6,48.66,20600.0,34.2454,34.3088,34.2313,34.2736,20600.0
2009-03-26 12:50:00,48.66,48.68,48.53,48.54,32200.0,34.2736,34.2876,34.182,34.189,32200.0
2009-03-26 12:55:00,48.52,48.58,48.45,48.49,31600.0,34.1749,34.2172,34.1256,34.1538,31600.0
2009-03-26 13:00:00,48.49,48.89,48.48,48.79,47200.0,34.1538,34.4356,34.1468,34.3651,47200.0
2009-03-26 13:05:00,48.78,49.05,48.77,49.04,85700.0,34.3581,34.5483,34.351,34.5412,85700.0
2009-03-26 13:10:00,49.04,49.1,48.97,49.05,68800.0,34.5412,34.5835,34.4919,34.5483,68800.0
2009-03-26 13:15:00,49.05,49.1,49.03,49.1,42600.0,34.5483,34.5835,34.5342,34.5835,42600.0
2009-03-26 13:20:00,49.06,49.35,49.05,49.25,84600.0,34.5553,34.7596,34.5483,34.6891,84600.0
2009-03-26 13:25:00,49.25,49.27,49.07,49.12,112000.0,34.6891,34.7032,34.5623,34.5976,112000.0
2009-03-26 13:30:00,49.13,49.14,49.06,49.12,20700.0,34.6046,34.6116,34.5553,34.5976,20700.0
2009-03-26 13:35:00,49.08,49.09,48.87,48.88,54200.0,34.5694,34.5764,34.4215,34.4285,54200.0
2009-03-26 13:40:00,48.89,48.89,48.72,48.8,40600.0,34.4356,34.4356,34.3158,34.3722,40600.0
2009-03-26 13:45:00,48.79,48.83,48.69,48.69,24100.0,34.3651,34.3933,34.2947,34.2947,24100.0
2009-03-26 13:50:00,48.7,48.78,48.69,48.69,24900.0,34.3017,34.3581,34.2947,34.2947,24900.0
2009-03-26 13:55:00,48.69,48.74,48.66,48.69,22700.0,34.2947,34.3299,34.2736,34.2947,22700.0
2009-03-26 14:00:00,48.68,48.86,48.68,48.8,76700.0,34.2876,34.4144,34.2876,34.3722,76700.0
2009-03-26 14:05:00,48.81,48.84,48.68,48.7,49400.0,34.3792,34.4003,34.2876,34.3017,49400.0
2009-03-26 14:10:00,48.7,48.7,48.6,48.65,36700.0,34.3017,34.3017,34.2313,34.2665,36700.0
2009-03-26 14:15:00,48.63,48.65,48.54,48.56,21800.0,34.2524,34.2665,34.189,34.2031,21800.0
2009-03-26 14:20:00,48.57,48.65,48.5,48.5,112600.0,34.2102,34.2665,34.1609,34.1609,112600.0
2009-03-26 14:25:00,48.51,48.56,48.11,48.18,289000.0,34.1679,34.2031,33.8862,33.9355,289000.0
2009-03-26 14:30:00,48.18,48.18,47.97,48.04,77900.0,33.9355,33.9355,33.7876,33.8369,77900.0
2009-03-26 14:35:00,48.05,48.16,48.04,48.16,66000.0,33.8439,33.9214,33.8369,33.9214,66000.0
2009-03-26 14:40:00,48.17,48.27,48.16,48.24,67200.0,33.9284,33.9989,33.9214,33.9777,67200.0
2009-03-26 14:45:00,48.25,48.41,48.22,48.26,90100.0,33.9848,34.0975,33.9636,33.9918,90100.0
2009-03-26 14:50:00,48.24,48.25,48.09,48.2,39000.0,33.9777,33.9848,33.8721,33.9496,39000.0
2009-03-26 14:55:00,48.2,48.27,48.11,48.16,117500.0,33.9496,33.9989,33.8862,33.9214,117500.0
2009-03-26 15:00:00,48.15,48.24,48.11,48.2,50300.0,33.9143,33.9777,33.8862,33.9496,50300.0
2009-03-26 15:05:00,48.21,48.3,48.15,48.22,94900.0,33.9566,34.02,33.9143,33.9636,94900.0
2009-03-26 15:10:00,48.2,48.25,48.05,48.07,96800.0,33.9496,33.9848,33.8439,33.858,96800.0
2009-03-26 15:15:00,48.07,48.11,47.97,48.09,102300.0,33.858,33.8862,33.7876,33.8721,102300.0
2009-03-26 15:20:00,48.1,48.22,48.05,48.18,104800.0,33.8791,33.9636,33.8439,33.9355,104800.0
2009-03-26 15:25:00,48.18,48.24,48.13,48.18,100000.0,33.9355,33.9777,33.9003,33.9355,100000.0
2009-03-26 15:30:00,48.19,48.24,48.17,48.21,117200.0,33.9425,33.9777,33.9284,33.9566,117200.0
2009-03-26 15:35:00,48.21,48.24,48.13,48.16,143700.0,33.9566,33.9777,33.9003,33.9214,143700.0
2009-03-26 15:40:00,48.16,48.3,48.16,48.28,172100.0,33.9214,34.02,33.9214,34.0059,172100.0
2009-03-26 15:45:00,48.27,48.32,48.23,48.28,181100.0,33.9989,34.0341,33.9707,34.0059,181100.0
2009-03-26 15:50:00,48.3,48.4,48.13,48.25,227000.0,34.02,34.0904,33.9003,33.9848,227000.0
2009-03-26 15:55:00,48.25,48.58,48.24,48.44,237800.0,33.9848,34.2172,33.9777,34.1186,237800.0
2009-03-27 09:30:00,47.68,47.98,47.41,47.98,116200.0,33.5833,33.7946,33.3931,33.7946,116200.0
2009-03-27 09:35:00,47.93,48.07,47.9,48.07,60700.0,33.7594,33.858,33.7383,33.858,60700.0
2009-03-27 09:40:00,48.06,48.09,47.76,47.83,44500.0,33.851,33.8721,33.6396,33.689,44500.0
2009-03-27 09:45:00,47.85,48.1,47.82,48.07,49700.0,33.703,33.8791,33.6819,33.858,49700.0
2009-03-27 09:50:00,48.06,48.11,48.04,48.1,23800.0,33.851,33.8862,33.8369,33.8791,23800.0
2009-03-27 09:55:00,48.07,48.15,47.95,47.98,35300.0,33.858,33.9143,33.7735,33.7946,35300.0
2009-03-27 10:00:00,47.97,48.04,47.76,47.85,26000.0,33.7876,33.8369,33.6396,33.703,26000.0
2009-03-27 10:05:00,47.83,47.92,47.83,47.88,71600.0,33.689,33.7523,33.689,33.7242,71600.0
2009-03-27 10:10:00,47.88,47.93,47.8,47.82,101200.0,33.7242,33.7594,33.6678,33.6819,101200.0
2009-03-27 10:15:00,47.82,47.84,47.69,47.69,59300.0,33.6819,33.696,33.5903,33.5903,59300.0
2009-03-27 10:20:00,47.69,47.82,47.68,47.79,45800.0,33.5903,33.6819,33.5833,33.6608,45800.0
2009-03-27 10:25:00,47.76,47.78,47.62,47.73,34200.0,33.6396,33.6537,33.541,33.6185,34200.0
2009-03-27 10:30:00,47.73,47.73,47.59,47.65,37700.0,33.6185,33.6185,33.5199,33.5622,37700.0
2009-03-27 10:35:00,47.65,47.75,47.62,47.63,57600.0,33.5622,33.6326,33.541,33.5481,57600.0
2009-03-27 10:40:00,47.64,47.81,47.64,47.79,43000.0,33.5551,33.6749,33.5551,33.6608,43000.0
2009-03-27 10:45:00,47.77,47.81,47.75,47.75,37400.0,33.6467,33.6749,33.6326,33.6326,37400.0
2009-03-27 10:50:00,47.75,47.79,47.68,47.76,92000.0,33.6326,33.6608,33.5833,33.6396,92000.0
2009-03-27 10:55:00,47.76,47.82,47.74,47.76,114400.0,33.6396,33.6819,33.6256,33.6396,114400.0
2009-03-27 11:00:00,47.75,47.82,47.72,47.77,90600.0,33.6326,33.6819,33.6115,33.6467,90600.0
2009-03-27 11:05:00,47.77,47.95,47.76,47.78,57200.0,33.6467,33.7735,33.6396,33.6537,57200.0
2009-03-27 11:10:00,47.78,47.94,47.7,47.93,37000.0,33.6537,33.7664,33.5974,33.7594,37000.0
2009-03-27 11:15:00,47.94,47.94,47.72,47.72,45700.0,33.7664,33.7664,33.6115,33.6115,45700.0
2009-03-27 11:20:00,47.71,47.77,47.69,47.71,32000.0,33.6044,33.6467,33.5903,33.6044,32000.0
2009-03-27 11:25:00,47.72,47.73,47.59,47.63,48300.0,33.6115,33.6185,33.5199,33.5481,48300.0
2009-03-27 11:30:00,47.64,47.65,47.55,47.57,18800.0,33.5551,33.5622,33.4917,33.5058,18800.0
2009-03-27 11:35:00,47.56,47.63,47.54,47.63,26600.0,33.4988,33.5481,33.4847,33.5481,26600.0
2009-03-27 11:40:00,47.62,47.73,47.61,47.7,26100.0,33.541,33.6185,33.534,33.5974,26100.0
2009-03-27 11:45:00,47.7,47.85,47.7,47.75,26600.0,33.5974,33.703,33.5974,33.6326,26600.0
2009-03-27 11:50:00,47.75,47.79,47.71,47.76,16900.0,33.6326,33.6608,33.6044,33.6396,16900.0
2009-03-27 11:55:00,47.76,47.77,47.69,47.71,11600.0,33.6396,33.6467,33.5903,33.6044,11600.0
2009-03-27 12:00:00,47.68,47.92,47.67,47.91,39800.0,33.5833,33.7523,33.5763,33.7453,39800.0
2009-03-27 12:05:00,47.91,48.0,47.85,48.0,42700.0,33.7453,33.8087,33.703,33.8087,42700.0
2009-03-27 12:10:00,48.0,48.01,47.91,47.93,39400.0,33.8087,33.8157,33.7453,33.7594,39400.0
2009-03-27 12:15:00,47.93,47.93,47.71,47.73,37400.0,33.7594,33.7594,33.6044,33.6185,37400.0
2009-03-27 12:20:00,47.69,47.7,47.59,47.64,39900.0,33.5903,33.5974,33.5199,33.5551,39900.0
2009-03-27 12:25:00,47.66,47.71,47.64,47.68,19000.0,33.5692,33.6044,33.5551,33.5833,19000.0
2009-03-27 12:30:00,47.67,47.8,47.66,47.79,25500.0,33.5763,33.6678,33.5692,33.6608,25500.0
2009-03-27 12:35:00,47.8,47.8,47.65,47.68,22200.0,33.6678,33.6678,33.5622,33.5833,22200.0
2009-03-27 12:40:00,47.7,47.8,47.7,47.78,11100.0,33.5974,33.6678,33.5974,33.6537,11100.0
2009-03-27 12:45:00,47.78,47.88,47.78,47.79,18600.0,33.6537,33.7242,33.6537,33.6608,18600.0
2009-03-27 12:50:00,47.8,47.85,47.69,47.69,21100.0,33.6678,33.703,33.5903,33.5903,21100.0
2009-03-27 12:55:00,47.68,47.68,47.6,47.64,56200.0,33.5833,33.5833,33.527,33.5551,56200.0
2009-03-27 13:00:00,47.65,47.65,47.55,47.58,33400.0,33.5622,33.5622,33.4917,33.5129,33400.0
2009-03-27 13:05:00,47.58,47.58,47.42,47.45,78800.0,33.5129,33.5129,33.4002,33.4213,78800.0
2009-03-27 13:10:00,47.43,47.52,47.42,47.51,41800.0,33.4072,33.4706,33.4002,33.4636,41800.0
2009-03-27 13:15:00,47.5,47.71,47.48,47.56,48100.0,33.4565,33.6044,33.4424,33.4988,48100.0
2009-03-27 13:20:00,47.52,47.54,47.4,47.44,42500.0,33.4706,33.4847,33.3861,33.4143,42500.0
2009-03-27 13:25:00,47.45,47.46,47.4,47.44,25000.0,33.4213,33.4283,33.3861,33.4143,25000.0
2009-03-27 13:30:00,47.46,47.59,47.39,47.5,32900.0,33.4283,33.5199,33.379,33.4565,32900.0
2009-03-27 13:35:00,47.5,47.51,47.37,47.41,25500.0,33.4565,33.4636,33.365,33.3931,25500.0
2009-03-27 13:40:00,47.4,47.42,47.2,47.32,45700.0,33.3861,33.4002,33.2452,33.3297,45700.0
2009-03-27 13:45:00,47.3,47.37,47.27,47.37,11300.0,33.3156,33.365,33.2945,33.365,11300.0
2009-03-27 13:50:00,47.37,47.37,47.18,47.18,27800.0,33.365,33.365,33.2311,33.2311,27800.0
2009-03-27 13:55:00,47.18,47.28,47.16,47.24,56400.0,33.2311,33.3016,33.217,33.2734,56400.0
2009-03-27 14:00:00,47.24,47.25,47.06,47.14,146300.0,33.2734,33.2804,33.1466,33.203,146300.0
2009-03-27 14:05:00,47.14,47.17,47.06,47.1,92100.0,33.203,33.2241,33.1466,33.1748,92100.0
2009-03-27 14:10:00,47.09,47.12,47.06,47.11,82400.0,33.1677,33.1889,33.1466,33.1818,82400.0
2009-03-27 14:15:00,47.11,47.13,47.06,47.13,84200.0,33.1818,33.1959,33.1466,33.1959,84200.0
2009-03-27 14:20:00,47.12,47.31,47.09,47.27,98900.0,33.1889,33.3227,33.1677,33.2945,98900.0
2009-03-27 14:25:00,47.27,47.29,47.23,47.24,42500.0,33.2945,33.3086,33.2663,33.2734,42500.0
2009-03-27 14:30:00,47.24,47.28,47.15,47.18,52000.0,33.2734,33.3016,33.21,33.2311,52000.0
2009-03-27 14:35:00,47.18,47.24,47.16,47.19,76400.0,33.2311,33.2734,33.217,33.2382,76400.0
2009-03-27 14:40:00,47.19,47.24,47.14,47.14,85600.0,33.2382,33.2734,33.203,33.203,85600.0
2009-03-27 14:45:00,47.14,47.19,47.08,47.16,87500.0,33.203,33.2382,33.1607,33.217,87500.0
2009-03-27 14:50:00,47.16,47.2,47.11,47.16,58000.0,33.217,33.2452,33.1818,33.217,58000.0
2009-03-27 14:55:00,47.16,47.4,47.12,47.4,106700.0,33.217,33.3861,33.1889,33.3861,106700.0
2009-03-27 15:00:00,47.4,47.56,47.39,47.43,122200.0,33.3861,33.4988,33.379,33.4072,122200.0
2009-03-27 15:05:00,47.42,47.48,47.39,47.46,47700.0,33.4002,33.4424,33.379,33.4283,47700.0
2009-03-27 15:10:00,47.46,47.52,47.42,47.44,50400.0,33.4283,33.4706,33.4002,33.4143,50400.0
2009-03-27 15:15:00,47.44,47.5,47.41,47.48,56000.0,33.4143,33.4565,33.3931,33.4424,56000.0
2009-03-27 15:20:00,47.49,47.52,47.43,47.5,61300.0,33.4495,33.4706,33.4072,33.4565,61300.0
2009-03-27 15:25:00,47.51,47.54,47.41,47.41,54100.0,33.4636,33.4847,33.3931,33.3931,54100.0
2009-03-27 15:30:00,47.41,47.55,47.41,47.46,129100.0,33.3931,33.4917,33.3931,33.4283,129100.0
2009-03-27 15:35:00,47.46,47.47,47.35,47.42,114400.0,33.4283,33.4354,33.3509,33.4002,114400.0
2009-03-27 15:40:00,47.42,47.54,47.37,47.52,181500.0,33.4002,33.4847,33.365,33.4706,181500.0
2009-03-27 15:45:00,47.52,47.63,47.51,47.6,90900.0,33.4706,33.5481,33.4636,33.527,90900.0
2009-03-27 15:50:00,47.61,47.66,47.55,47.55,105100.0,33.534,33.5692,33.4917,33.4917,105100.0
2009-03-27 15:55:00,47.55,47.55,47.36,47.4,211000.0,33.4917,33.4917,33.3579,33.3861,211000.0
2009-03-30 09:30:00,46.89,46.9,46.46,46.52,124600.0,33.0269,33.0339,32.724,32.7663,124600.0
2009-03-30 09:35:00,46.5,46.74,46.32,46.68,164400.0,32.7522,32.9212,32.6254,32.879,164400.0
2009-03-30 09:40:00,46.68,46.68,46.18,46.2,85200.0,32.879,32.879,32.5268,32.5409,85200.0
2009-03-30 09:45:00,46.2,46.7,46.19,46.66,62100.0,32.5409,32.893,32.5338,32.8649,62100.0
2009-03-30 09:50:00,46.66,46.75,46.61,46.7,48900.0,32.8649,32.9283,32.8296,32.893,48900.0
2009-03-30 09:55:00,46.71,46.74,46.59,46.72,33400.0,32.9001,32.9212,32.8156,32.9071,33400.0
2009-03-30 10:00:00,46.71,46.73,46.65,46.68,49700.0,32.9001,32.9142,32.8578,32.879,49700.0
2009-03-30 10:05:00,46.67,46.77,46.66,46.72,22500.0,32.8719,32.9423,32.8649,32.9071,22500.0
2009-03-30 10:10:00,46.71,46.76,46.63,46.73,27400.0,32.9001,32.9353,32.8437,32.9142,27400.0
2009-03-30 10:15:00,46.72,46.74,46.52,46.54,33200.0,32.9071,32.9212,32.7663,32.7803,33200.0
2009-03-30 10:20:00,46.54,46.54,46.34,46.35,28200.0,32.7803,32.7803,32.6395,32.6465,28200.0
2009-03-30 10:25:00,46.35,46.41,46.3,46.33,26800.0,32.6465,32.6888,32.6113,32.6324,26800.0
2009-03-30 10:30:00,46.34,46.34,46.17,46.23,47200.0,32.6395,32.6395,32.5197,32.562,47200.0
2009-03-30 10:35:00,46.23,46.23,46.09,46.15,50300.0,32.562,32.562,32.4634,32.5056,50300.0
2009-03-30 10:40:00,46.13,46.22,46.12,46.14,21500.0,32.4916,32.555,32.4845,32.4986,21500.0
2009-03-30 10:45:00,46.15,46.18,46.08,46.13,26400.0,32.5056,32.5268,32.4563,32.4916,26400.0
2009-03-30 10:50:00,46.12,46.22,46.11,46.22,46400.0,32.4845,32.555,32.4775,32.555,46400.0
2009-03-30 10:55:00,46.22,46.28,46.16,46.16,71700.0,32.555,32.5972,32.5127,32.5127,71700.0
2009-03-30 11:00:00,46.15,46.17,46.06,46.07,24800.0,32.5056,32.5197,32.4423,32.4493,24800.0
2009-03-30 11:05:00,46.06,46.09,45.89,45.95,72600.0,32.4423,32.4634,32.3225,32.3648,72600.0
2009-03-30 11:10:00,45.94,46.18,45.94,46.15,42000.0,32.3577,32.5268,32.3577,32.5056,42000.0
2009-03-30 11:15:00,46.16,46.21,46.1,46.12,23100.0,32.5127,32.5479,32.4704,32.4845,23100.0
2009-03-30 11:20:00,46.13,46.14,46.01,46.02,24000.0,32.4916,32.4986,32.407,32.4141,24000.0
2009-03-30 11:25:00,46.03,46.21,46.01,46.1,52900.0,32.4211,32.5479,32.407,32.4704,52900.0
2009-03-30 11:30:00,46.09,46.09,45.99,46.06,23500.0,32.4634,32.4634,32.393,32.4423,23500.0
2009-03-30 11:35:00,46.08,46.12,46.04,46.05,25500.0,32.4563,32.4845,32.4282,32.4352,25500.0
2009-03-30 11:40:00,46.04,46.06,45.98,46.0,31500.0,32.4282,32.4423,32.3859,32.4,31500.0
2009-03-30 11:45:00,46.0,46.06,45.99,46.03,21300.0,32.4,32.4423,32.393,32.4211,21300.0
2009-03-30 11:50:00,46.04,46.04,46.01,46.02,17500.0,32.4282,32.4282,32.407,32.4141,17500.0
2009-03-30 11:55:00,46.02,46.1,45.95,46.1,32000.0,32.4141,32.4704,32.3648,32.4704,32000.0
2009-03-30 12:00:00,46.1,46.19,46.1,46.15,34900.0,32.4704,32.5338,32.4704,32.5056,34900.0
2009-03-30 12:05:00,46.15,46.22,46.14,46.22,42500.0,32.5056,32.555,32.4986,32.555,42500.0
2009-03-30 12:10:00,46.21,46.22,46.09,46.13,26700.0,32.5479,32.555,32.4634,32.4916,26700.0
2009-03-30 12:15:00,46.14,46.2,46.12,46.2,23100.0,32.4986,32.5409,32.4845,32.5409,23100.0
2009-03-30 12:20:00,46.2,46.27,46.18,46.27,26200.0,32.5409,32.5902,32.5268,32.5902,26200.0
2009-03-30 12:25:00,46.27,46.3,46.25,46.26,27500.0,32.5902,32.6113,32.5761,32.5831,27500.0
2009-03-30 12:30:00,46.25,46.29,46.2,46.26,23000.0,32.5761,32.6043,32.5409,32.5831,23000.0
2009-03-30 12:35:00,46.26,46.4,46.25,46.32,41200.0,32.5831,32.6817,32.5761,32.6254,41200.0
2009-03-30 12:40:00,46.34,46.36,46.26,46.3,19400.0,32.6395,32.6536,32.5831,32.6113,19400.0
2009-03-30 12:45:00,46.29,46.33,46.28,46.32,19100.0,32.6043,32.6324,32.5972,32.6254,19100.0
2009-03-30 12:50:00,46.31,46.33,46.23,46.28,33400.0,32.6183,32.6324,32.562,32.5972,33400.0
2009-03-30 12:55:00,46.3,46.3,46.14,46.15,15700.0,32.6113,32.6113,32.4986,32.5056,15700.0
2009-03-30 13:00:00,46.14,46.18,46.12,46.14,13500.0,32.4986,32.5268,32.4845,32.4986,13500.0
2009-03-30 13:05:00,46.13,46.14,46.07,46.07,21800.0,32.4916,32.4986,32.4493,32.4493,21800.0
2009-03-30 13:10:00,46.07,46.12,46.05,46.08,20200.0,32.4493,32.4845,32.4352,32.4563,20200.0
2009-03-30 13:15:00,46.08,46.1,46.02,46.02,29700.0,32.4563,32.4704,32.4141,32.4141,29700.0
2009-03-30 13:20:00,46.02,46.09,46.01,46.06,37200.0,32.4141,32.4634,32.407,32.4423,37200.0
2009-03-30 13:25:00,46.05,46.2,46.05,46.17,50900.0,32.4352,32.5409,32.4352,32.5197,50900.0
2009-03-30 13:30:00,46.18,46.22,46.13,46.13,18900.0,32.5268,32.555,32.4916,32.4916,18900.0
2009-03-30 13:35:00,46.12,46.16,46.02,46.05,37200.0,32.4845,32.5127,32.4141,32.4352,37200.0
2009-03-30 13:40:00,46.05,46.15,46.02,46.15,51000.0,32.4352,32.5056,32.4141,32.5056,51000.0
2009-03-30 13:45:00,46.14,46.16,45.93,45.96,101300.0,32.4986,32.5127,32.3507,32.3718,101300.0
2009-03-30 13:50:00,45.95,45.99,45.93,45.99,27200.0,32.3648,32.393,32.3507,32.393,27200.0
2009-03-30 13:55:00,45.99,46.04,45.9,45.91,52500.0,32.393,32.4282,32.3296,32.3366,52500.0
2009-03-30 14:00:00,45.91,45.91,45.83,45.89,73100.0,32.3366,32.3366,32.2803,32.3225,73100.0
2009-03-30 14:05:00,45.87,45.94,45.87,45.92,23800.0,32.3084,32.3577,32.3084,32.3436,23800.0
2009-03-30 14:10:00,45.9,46.03,45.89,46.0,85500.0,32.3296,32.4211,32.3225,32.4,85500.0
2009-03-30 14:15:00,46.02,46.05,45.99,46.03,39000.0,32.4141,32.4352,32.393,32.4211,39000.0
2009-03-30 14:20:00,46.03,46.08,45.98,46.0,88200.0,32.4211,32.4563,32.3859,32.4,88200.0
2009-03-30 14:25:00,46.0,46.05,45.96,45.99,60400.0,32.4,32.4352,32.3718,32.393,60400.0
2009-03-30 14:30:00,46.0,46.0,45.91,45.96,46600.0,32.4,32.4,32.3366,32.3718,46600.0
2009-03-30 14:35:00,45.97,46.01,45.89,45.9,43000.0,32.3789,32.407,32.3225,32.3296,43000.0
2009-03-30 14:40:00,45.9,45.91,45.75,45.79,70700.0,32.3296,32.3366,32.2239,32.2521,70700.0
2009-03-30 14:45:00,45.8,45.81,45.76,45.8,34800.0,32.2591,32.2662,32.231,32.2591,34800.0
2009-03-30 14:50:00,45.8,45.84,45.75,45.79,56000.0,32.2591,32.2873,32.2239,32.2521,56000.0
2009-03-30 14:55:00,45.79,45.81,45.65,45.65,92300.0,32.2521,32.2662,32.1535,32.1535,92300.0
2009-03-30 15:00:00,45.66,45.72,45.65,45.7,57700.0,32.1605,32.2028,32.1535,32.1887,57700.0
2009-03-30 15:05:00,45.7,45.87,45.7,45.85,79200.0,32.1887,32.3084,32.1887,32.2943,79200.0
2009-03-30 15:10:00,45.85,45.91,45.82,45.88,71300.0,32.2943,32.3366,32.2732,32.3155,71300.0
2009-03-30 15:15:00,45.88,46.03,45.88,46.01,129000.0,32.3155,32.4211,32.3155,32.407,129000.0
2009-03-30 15:20:00,46.0,46.13,45.99,46.13,128700.0,32.4,32.4916,32.393,32.4916,128700.0
2009-03-30 15:25:00,46.13,46.2,45.98,46.01,66200.0,32.4916,32.5409,32.3859,32.407,66200.0
2009-03-30 15:30:00,46.01,46.2,46.0,46.13,114800.0,32.407,32.5409,32.4,32.4916,114800.0
2009-03-30 15:35:00,46.13,46.21,46.07,46.09,120000.0,32.4916,32.5479,32.4493,32.4634,120000.0
2009-03-30 15:40:00,46.1,46.13,46.01,46.08,87000.0,32.4704,32.4916,32.407,32.4563,87000.0
2009-03-30 15:45:00,46.08,46.23,46.07,46.21,124400.0,32.4563,32.562,32.4493,32.5479,124400.0
2009-03-30 15:50:00,46.21,46.34,46.2,46.26,125100.0,32.5479,32.6395,32.5409,32.5831,125100.0
2009-03-30 15:55:00,46.27,46.38,46.22,46.25,167400.0,32.5902,32.6676,32.555,32.5761,167400.0
2009-03-31 09:30:00,46.48,46.87,46.38,46.63,71700.0,32.7381,33.0128,32.6676,32.8437,71700.0
2009-03-31 09:35:00,46.64,46.65,46.28,46.35,53800.0,32.8508,32.8578,32.5972,32.6465,53800.0
2009-03-31 09:40:00,46.32,46.33,45.57,45.77,76500.0,32.6254,32.6324,32.0971,32.238,76500.0
2009-03-31 09:45:00,45.77,45.8,45.75,45.78,77900.0,32.238,32.2591,32.2239,32.245,77900.0
2009-03-31 09:50:00,45.78,45.78,45.64,45.77,37200.0,32.245,32.245,32.1464,32.238,37200.0
2009-03-31 09:55:00,45.76,45.83,45.67,45.69,92600.0,32.231,32.2803,32.1676,32.1816,92600.0
2009-03-31 10:00:00,45.69,45.7,45.53,45.7,51600.0,32.1816,32.1887,32.069,32.1887,51600.0
2009-03-31 10:05:00,45.7,45.71,45.37,45.45,413200.0,32.1887,32.1957,31.9563,32.0126,413200.0
2009-03-31 10:10:00,45.46,45.66,45.31,45.41,163000.0,32.0196,32.1605,31.914,31.9844,163000.0
2009-03-31 10:15:00,45.4,45.45,45.19,45.28,105200.0,31.9774,32.0126,31.8295,31.8929,105200.0
2009-03-31 10:20:00,45.28,45.51,45.28,45.49,59700.0,31.8929,32.0549,31.8929,32.0408,59700.0
2009-03-31 10:25:00,45.49,45.6,45.43,45.56,71900.0,32.0408,32.1183,31.9985,32.0901,71900.0
2009-03-31 10:30:00,45.56,45.63,45.49,45.6,48400.0,32.0901,32.1394,32.0408,32.1183,48400.0
2009-03-31 10:35:00,45.6,45.66,45.51,45.52,44500.0,32.1183,32.1605,32.0549,32.0619,44500.0
2009-03-31 10:40:00,45.51,45.55,45.46,45.49,43500.0,32.0549,32.083,32.0196,32.0408,43500.0
2009-03-31 10:45:00,45.49,45.57,45.43,45.44,57300.0,32.0408,32.0971,31.9985,32.0056,57300.0
2009-03-31 10:50:00,45.45,45.48,45.35,45.35,58200.0,32.0126,32.0337,31.9422,31.9422,58200.0
2009-03-31 10:55:00,45.35,45.42,45.35,45.36,43700.0,31.9422,31.9915,31.9422,31.9492,43700.0
2009-03-31 11:00:00,45.35,45.49,45.35,45.48,47400.0,31.9422,32.0408,31.9422,32.0337,47400.0
2009-03-31 11:05:00,45.47,45.73,45.46,45.73,59900.0,32.0267,32.2098,32.0196,32.2098,59900.0
2009-03-31 11:10:00,45.72,45.76,45.61,45.75,47400.0,32.2028,32.231,32.1253,32.2239,47400.0
2009-03-31 11:15:00,45.76,45.78,45.74,45.75,28500.0,32.231,32.245,32.2169,32.2239,28500.0
2009-03-31 11:20:00,45.76,45.81,45.74,45.78,34100.0,32.231,32.2662,32.2169,32.245,34100.0
2009-03-31 11:25:00,45.8,45.88,45.79,45.83,23900.0,32.2591,32.3155,32.2521,32.2803,23900.0
2009-03-31 11:30:00,45.84,45.84,45.71,45.72,22300.0,32.2873,32.2873,32.1957,32.2028,22300.0
2009-03-31 11:35:00,45.73,45.78,45.72,45.73,16600.0,32.2098,32.245,32.2028,32.2098,16600.0
2009-03-31 11:40:00,45.72,45.74,45.68,45.74,42900.0,32.2028,32.2169,32.1746,32.2169,42900.0
2009-03-31 11:45:00,45.74,45.81,45.73,45.79,31000.0,32.2169,32.2662,32.2098,32.2521,31000.0
2009-03-31 11:50:00,45.8,45.81,45.72,45.75,36100.0,32.2591,32.2662,32.2028,32.2239,36100.0
2009-03-31 11:55:00,45.75,45.82,45.72,45.82,27000.0,32.2239,32.2732,32.2028,32.2732,27000.0
2009-03-31 12:00:00,45.83,45.85,45.62,45.63,44000.0,32.2803,32.2943,32.1323,32.1394,44000.0
2009-03-31 12:05:00,45.63,45.75,45.6,45.71,38100.0,32.1394,32.2239,32.1183,32.1957,38100.0
2009-03-31 12:10:00,45.71,45.74,45.7,45.73,10400.0,32.1957,32.2169,32.1887,32.2098,10400.0
2009-03-31 12:15:00,45.73,45.78,45.72,45.74,21200.0,32.2098,32.245,32.2028,32.2169,21200.0
2009-03-31 12:20:00,45.74,45.76,45.65,45.66,30200.0,32.2169,32.231,32.1535,32.1605,30200.0
2009-03-31 12:25:00,45.67,45.75,45.65,45.74,22600.0,32.1676,32.2239,32.1535,32.2169,22600.0
2009-03-31 12:30:00,45.73,45.82,45.73,45.81,9300.0,32.2098,32.2732,32.2098,32.2662,9300.0
2009-03-31 12:35:00,45.81,45.91,45.81,45.89,13100.0,32.2662,32.3366,32.2662,32.3225,13100.0
2009-03-31 12:40:00,45.9,45.92,45.87,45.9,27200.0,32.3296,32.3436,32.3084,32.3296,27200.0
2009-03-31 12:45:00,45.9,45.94,45.84,45.93,32300.0,32.3296,32.3577,32.2873,32.3507,32300.0
2009-03-31 12:50:00,45.94,46.11,45.91,46.06,40700.0,32.3577,32.4775,32.3366,32.4423,40700.0
2009-03-31 12:55:00,46.1,46.17,46.06,46.1,37900.0,32.4704,32.5197,32.4423,32.4704,37900.0
2009-03-31 13:00:00,46.1,46.16,46.06,46.15,31800.0,32.4704,32.5127,32.4423,32.5056,31800.0
2009-03-31 13:05:00,46.17,46.2,46.13,46.19,24900.0,32.5197,32.5409,32.4916,32.5338,24900.0
2009-03-31 13:10:00,46.19,46.3,46.19,46.26,31700.0,32.5338,32.6113,32.5338,32.5831,31700.0
2009-03-31 13:15:00,46.26,46.32,46.13,46.17,55900.0,32.5831,32.6254,32.4916,32.5197,55900.0
2009-03-31 13:20:00,46.16,46.28,46.16,46.28,40200.0,32.5127,32.5972,32.5127,32.5972,40200.0
2009-03-31 13:25:00,46.27,46.29,46.2,46.24,24700.0,32.5902,32.6043,32.5409,32.569,24700.0
2009-03-31 13:30:00,46.25,46.3,46.2,46.3,38200.0,32.5761,32.6113,32.5409,32.6113,38200.0
2009-03-31 13:35:00,46.3,46.31,46.18,46.21,23900.0,32.6113,32.6183,32.5268,32.5479,23900.0
2009-03-31 13:40:00,46.21,46.21,46.12,46.15,37500.0,32.5479,32.5479,32.4845,32.5056,37500.0
2009-03-31 13:45:00,46.16,46.25,46.16,46.2,28000.0,32.5127,32.5761,32.5127,32.5409,28000.0
2009-03-31 13:50:00,46.22,46.24,46.18,46.19,47800.0,32.555,32.569,32.5268,32.5338,47800.0
2009-03-31 13:55:00,46.19,46.29,46.19,46.27,18000.0,32.5338,32.6043,32.5338,32.5902,18000.0
2009-03-31 14:00:00,46.29,46.34,46.24,46.26,47600.0,32.6043,32.6395,32.569,32.5831,47600.0
2009-03-31 14:05:00,46.26,46.37,46.24,46.33,31500.0,32.5831,32.6606,32.569,32.6324,31500.0
2009-03-31 14:10:00,46.34,46.37,46.27,46.35,61000.0,32.6395,32.6606,32.5902,32.6465,61000.0
2009-03-31 14:15:00,46.36,46.42,46.35,46.4,23100.0,32.6536,32.6958,32.6465,32.6817,23100.0
2009-03-31 14:20:00,46.39,46.39,46.26,46.35,43300.0,32.6747,32.6747,32.5831,32.6465,43300.0
2009-03-31 14:25:00,46.35,46.44,46.33,46.39,34600.0,32.6465,32.7099,32.6324,32.6747,34600.0
2009-03-31 14:30:00,46.4,46.48,46.4,46.44,43400.0,32.6817,32.7381,32.6817,32.7099,43400.0
2009-03-31 14:35:00,46.44,46.5,46.43,46.5,42300.0,32.7099,32.7522,32.7029,32.7522,42300.0
2009-03-31 14:40:00,46.49,46.55,46.48,46.53,23100.0,32.7451,32.7874,32.7381,32.7733,23100.0
2009-03-31 14:45:00,46.53,46.57,46.52,46.57,28900.0,32.7733,32.8015,32.7663,32.8015,28900.0
2009-03-31 14:50:00,46.57,46.67,46.57,46.6,31600.0,32.8015,32.8719,32.8015,32.8226,31600.0
2009-03-31 14:55:00,46.59,46.62,46.43,46.45,55200.0,32.8156,32.8367,32.7029,32.717,55200.0
2009-03-31 15:00:00,46.45,46.48,46.37,46.41,91000.0,32.717,32.7381,32.6606,32.6888,91000.0
2009-03-31 15:05:00,46.41,46.42,46.31,46.36,79200.0,32.6888,32.6958,32.6183,32.6536,79200.0
2009-03-31 15:10:00,46.35,46.37,46.25,46.31,61500.0,32.6465,32.6606,32.5761,32.6183,61500.0
2009-03-31 15:15:00,46.3,46.38,46.23,46.36,83900.0,32.6113,32.6676,32.562,32.6536,83900.0
2009-03-31 15:20:00,46.35,46.45,46.3,46.44,80800.0,32.6465,32.717,32.6113,32.7099,80800.0
2009-03-31 15:25:00,46.45,46.53,46.38,46.52,91100.0,32.717,32.7733,32.6676,32.7663,91100.0
2009-03-31 15:30:00,46.52,46.54,46.35,46.35,152100.0,32.7663,32.7803,32.6465,32.6465,152100.0
2009-03-31 15:35:00,46.35,46.35,46.23,46.32,164900.0,32.6465,32.6465,32.562,32.6254,164900.0
2009-03-31 15:40:00,46.31,46.36,46.18,46.19,155200.0,32.6183,32.6536,32.5268,32.5338,155200.0
2009-03-31 15:45:00,46.19,46.2,46.07,46.08,137800.0,32.5338,32.5409,32.4493,32.4563,137800.0
2009-03-31 15:50:00,46.08,46.33,46.07,46.3,223800.0,32.4563,32.6324,32.4493,32.6113,223800.0
2009-03-31 15:55:00,46.3,46.33,46.08,46.21,280000.0,32.6113,32.6324,32.4563,32.5479,280000.0
2009-04-01 09:30:00,45.59,45.71,45.27,45.27,95600.0,32.1112,32.1957,31.8858,31.8858,95600.0
2009-04-01 09:35:00,45.28,45.44,45.11,45.12,97100.0,31.8929,32.0056,31.7731,31.7802,97100.0
2009-04-01 09:40:00,45.13,45.21,45.11,45.13,78200.0,31.7872,31.8436,31.7731,31.7872,78200.0
2009-04-01 09:45:00,45.11,45.18,45.02,45.06,83300.0,31.7731,31.8224,31.7097,31.7379,83300.0
2009-04-01 09:50:00,45.06,45.26,45.06,45.26,62100.0,31.7379,31.8788,31.7379,31.8788,62100.0
2009-04-01 09:55:00,45.26,45.26,45.14,45.21,61500.0,31.8788,31.8788,31.7943,31.8436,61500.0
2009-04-01 10:00:00,45.24,45.48,45.22,45.44,139400.0,31.8647,32.0337,31.8506,32.0056,139400.0
2009-04-01 10:05:00,45.46,45.74,45.41,45.73,156800.0,32.0196,32.2169,31.9844,32.2098,156800.0
2009-04-01 10:10:00,45.74,45.97,45.73,45.97,91000.0,32.2169,32.3789,32.2098,32.3789,91000.0
2009-04-01 10:15:00,45.96,46.25,45.91,46.21,87200.0,32.3718,32.5761,32.3366,32.5479,87200.0
2009-04-01 10:20:00,46.22,46.39,46.19,46.29,81700.0,32.555,32.6747,32.5338,32.6043,81700.0
2009-04-01 10:25:00,46.26,46.27,46.02,46.05,60600.0,32.5831,32.5902,32.4141,32.4352,60600.0
2009-04-01 10:30:00,46.05,46.09,45.94,45.96,32300.0,32.4352,32.4634,32.3577,32.3718,32300.0
2009-04-01 10:35:00,45.96,46.07,45.96,46.05,42900.0,32.3718,32.4493,32.3718,32.4352,42900.0
2009-04-01 10:40:00,46.04,46.24,46.0,46.2,43400.0,32.4282,32.569,32.4,32.5409,43400.0
2009-04-01 10:45:00,46.21,46.24,46.06,46.07,40000.0,32.5479,32.569,32.4423,32.4493,40000.0
2009-04-01 10:50:00,46.07,46.21,46.07,46.18,24400.0,32.4493,32.5479,32.4493,32.5268,24400.0
2009-04-01 10:55:00,46.18,46.39,46.18,46.24,39300.0,32.5268,32.6747,32.5268,32.569,39300.0
2009-04-01 11:00:00,46.24,46.26,46.12,46.13,27900.0,32.569,32.5831,32.4845,32.4916,27900.0
2009-04-01 11:05:00,46.13,46.25,46.09,46.23,33900.0,32.4916,32.5761,32.4634,32.562,33900.0
2009-04-01 11:10:00,46.23,46.24,46.13,46.17,46100.0,32.562,32.569,32.4916,32.5197,46100.0
2009-04-01 11:15:00,46.16,46.19,46.07,46.12,39400.0,32.5127,32.5338,32.4493,32.4845,39400.0
2009-04-01 11:20:00,46.12,46.2,46.09,46.2,52100.0,32.4845,32.5409,32.4634,32.5409,52100.0
2009-04-01 11:25:00,46.19,46.21,46.11,46.13,42800.0,32.5338,32.5479,32.4775,32.4916,42800.0
2009-04-01 11:30:00,46.12,46.2,46.09,46.13,39500.0,32.4845,32.5409,32.4634,32.4916,39500.0
2009-04-01 11:35:00,46.14,46.18,46.06,46.17,31200.0,32.4986,32.5268,32.4423,32.5197,31200.0
2009-04-01 11:40:00,46.17,46.2,46.15,46.17,34300.0,32.5197,32.5409,32.5056,32.5197,34300.0
2009-04-01 11:45:00,46.17,46.17,46.06,46.08,25000.0,32.5197,32.5197,32.4423,32.4563,25000.0
2009-04-01 11:50:00,46.08,46.08,45.98,45.99,20000.0,32.4563,32.4563,32.3859,32.393,20000.0
2009-04-01 11:55:00,45.99,46.17,45.99,46.13,22300.0,32.393,32.5197,32.393,32.4916,22300.0
2009-04-01 12:00:00,46.15,46.2,46.05,46.07,43700.0,32.5056,32.5409,32.4352,32.4493,43700.0
2009-04-01 12:05:00,46.1,46.24,46.08,46.23,22700.0,32.4704,32.569,32.4563,32.562,22700.0
2009-04-01 12:10:00,46.23,46.34,46.21,46.32,23800.0,32.562,32.6395,32.5479,32.6254,23800.0
2009-04-01 12:15:00,46.32,46.34,46.27,46.27,17000.0,32.6254,32.6395,32.5902,32.5902,17000.0
2009-04-01 12:20:00,46.27,46.28,46.19,46.25,27400.0,32.5902,32.5972,32.5338,32.5761,27400.0
2009-04-01 12:25:00,46.24,46.24,46.15,46.15,19800.0,32.569,32.569,32.5056,32.5056,19800.0
2009-04-01 12:30:00,46.15,46.19,46.14,46.14,22200.0,32.5056,32.5338,32.4986,32.4986,22200.0
2009-04-01 12:35:00,46.13,46.13,46.02,46.02,27300.0,32.4916,32.4916,32.4141,32.4141,27300.0
2009-04-01 12:40:00,46.03,46.04,46.0,46.0,27800.0,32.4211,32.4282,32.4,32.4,27800.0
2009-04-01 12:45:00,46.01,46.12,45.99,46.08,23100.0,32.407,32.4845,32.393,32.4563,23100.0
2009-04-01 12:50:00,46.08,46.11,46.04,46.07,12400.0,32.4563,32.4775,32.4282,32.4493,12400.0
2009-04-01 12:55:00,46.07,46.08,45.93,45.94,28300.0,32.4493,32.4563,32.3507,32.3577,28300.0
2009-04-01 13:00:00,45.95,46.07,45.94,46.07,18300.0,32.3648,32.4493,32.3577,32.4493,18300.0
2009-04-01 13:05:00,46.07,46.07,45.95,46.01,30500.0,32.4493,32.4493,32.3648,32.407,30500.0
2009-04-01 13:10:00,46.0,46.11,45.99,46.04,34200.0,32.4,32.4775,32.393,32.4282,34200.0
2009-04-01 13:15:00,46.03,46.05,46.02,46.05,21500.0,32.4211,32.4352,32.4141,32.4352,21500.0
2009-04-01 13:20:00,46.05,46.11,46.03,46.06,50100.0,32.4352,32.4775,32.4211,32.4423,50100.0
2009-04-01 13:25:00,46.05,46.06,46.0,46.0,24500.0,32.4352,32.4423,32.4,32.4,24500.0
2009-04-01 13:30:00,46.0,46.01,45.92,45.92,41100.0,32.4,32.407,32.3436,32.3436,41100.0
2009-04-01 13:35:00,45.94,46.01,45.88,45.99,126100.0,32.3577,32.407,32.3155,32.393,126100.0
2009-04-01 13:40:00,45.99,46.05,45.96,46.02,50600.0,32.393,32.4352,32.3718,32.4141,50600.0
2009-04-01 13:45:00,46.02,46.11,45.99,46.11,92600.0,32.4141,32.4775,32.393,32.4775,92600.0
2009-04-01 13:50:00,46.11,46.19,46.09,46.14,60100.0,32.4775,32.5338,32.4634,32.4986,60100.0
2009-04-01 13:55:00,46.13,46.2,46.07,46.2,44300.0,32.4916,32.5409,32.4493,32.5409,44300.0
2009-04-01 14:00:00,46.19,46.26,46.17,46.26,71300.0,32.5338,32.5831,32.5197,32.5831,71300.0
2009-04-01 14:05:00,46.26,46.37,46.23,46.35,63300.0,32.5831,32.6606,32.562,32.6465,63300.0
2009-04-01 14:10:00,46.34,46.43,46.34,46.39,77800.0,32.6395,32.7029,32.6395,32.6747,77800.0
2009-04-01 14:15:00,46.39,46.48,46.38,46.46,59800.0,32.6747,32.7381,32.6676,32.724,59800.0
2009-04-01 14:20:00,46.45,46.47,46.4,46.44,60000.0,32.717,32.731,32.6817,32.7099,60000.0
2009-04-01 14:25:00,46.44,46.46,46.36,46.36,36700.0,32.7099,32.724,32.6536,32.6536,36700.0
2009-04-01 14:30:00,46.37,46.48,46.37,46.48,51700.0,32.6606,32.7381,32.6606,32.7381,51700.0
2009-04-01 14:35:00,46.48,46.5,46.44,46.46,47500.0,32.7381,32.7522,32.7099,32.724,47500.0
2009-04-01 14:40:00,46.46,46.46,46.28,46.29,53900.0,32.724,32.724,32.5972,32.6043,53900.0
2009-04-01 14:45:00,46.28,46.34,46.22,46.33,45500.0,32.5972,32.6395,32.555,32.6324,45500.0
2009-04-01 14:50:00,46.32,46.39,46.31,46.37,40200.0,32.6254,32.6747,32.6183,32.6606,40200.0
2009-04-01 14:55:00,46.38,46.38,46.27,46.29,41500.0,32.6676,32.6676,32.5902,32.6043,41500.0
2009-04-01 15:00:00,46.29,46.3,46.01,46.05,90300.0,32.6043,32.6113,32.407,32.4352,90300.0
2009-04-01 15:05:00,46.05,46.13,46.03,46.06,64600.0,32.4352,32.4916,32.4211,32.4423,64600.0
2009-04-01 15:10:00,46.07,46.13,46.02,46.1,71000.0,32.4493,32.4916,32.4141,32.4704,71000.0
2009-04-01 15:15:00,46.1,46.17,46.07,46.15,62800.0,32.4704,32.5197,32.4493,32.5056,62800.0
2009-04-01 15:20:00,46.14,46.21,46.08,46.13,85400.0,32.4986,32.5479,32.4563,32.4916,85400.0
2009-04-01 15:25:00,46.13,46.19,46.12,46.13,69400.0,32.4916,32.5338,32.4845,32.4916,69400.0
2009-04-01 15:30:00,46.14,46.24,46.03,46.21,88800.0,32.4986,32.569,32.4211,32.5479,88800.0
2009-04-01 15:35:00,46.22,46.39,46.22,46.38,62600.0,32.555,32.6747,32.555,32.6676,62600.0
2009-04-01 15:40:00,46.39,46.42,46.32,46.32,69300.0,32.6747,32.6958,32.6254,32.6254,69300.0
2009-04-01 15:45:00,46.32,46.39,46.3,46.32,75400.0,32.6254,32.6747,32.6113,32.6254,75400.0
2009-04-01 15:50:00,46.31,46.39,46.27,46.27,122300.0,32.6183,32.6747,32.5902,32.5902,122300.0
2009-04-01 15:55:00,46.27,46.34,46.2,46.34,175700.0,32.5902,32.6395,32.5409,32.6395,175700.0
2009-04-02 09:30:00,46.82,46.85,46.5,46.77,55000.0,32.9776,32.9987,32.7522,32.9423,55000.0
2009-04-02 09:35:00,46.77,47.07,46.73,46.93,66900.0,32.9423,33.1536,32.9142,33.055,66900.0
2009-04-02 09:40:00,46.91,47.24,46.91,47.2,46200.0,33.041,33.2734,33.041,33.2452,46200.0
2009-04-02 09:45:00,47.2,47.25,47.06,47.15,60400.0,33.2452,33.2804,33.1466,33.21,60400.0
2009-04-02 09:50:00,47.14,47.19,46.93,47.16,64100.0,33.203,33.2382,33.055,33.217,64100.0
2009-04-02 09:55:00,47.17,47.3,47.09,47.3,68500.0,33.2241,33.3156,33.1677,33.3156,68500.0
2009-04-02 10:00:00,47.28,47.45,47.27,47.41,66200.0,33.3016,33.4213,33.2945,33.3931,66200.0
2009-04-02 10:05:00,47.43,47.53,47.4,47.52,62500.0,33.4072,33.4776,33.3861,33.4706,62500.0
2009-04-02 10:10:00,47.53,47.58,47.5,47.58,48600.0,33.4776,33.5129,33.4565,33.5129,48600.0
2009-04-02 10:15:00,47.58,47.79,47.57,47.73,89800.0,33.5129,33.6608,33.5058,33.6185,89800.0
2009-04-02 10:20:00,47.74,47.78,47.53,47.75,122000.0,33.6256,33.6537,33.4776,33.6326,122000.0
2009-04-02 10:25:00,47.76,47.79,47.67,47.67,103900.0,33.6396,33.6608,33.5763,33.5763,103900.0
2009-04-02 10:30:00,47.7,47.75,47.68,47.73,47300.0,33.5974,33.6326,33.5833,33.6185,47300.0
2009-04-02 10:35:00,47.73,47.87,47.69,47.82,41900.0,33.6185,33.7171,33.5903,33.6819,41900.0
2009-04-02 10:40:00,47.83,47.87,47.73,47.83,32300.0,33.689,33.7171,33.6185,33.689,32300.0
2009-04-02 10:45:00,47.84,48.03,47.8,48.02,61600.0,33.696,33.8298,33.6678,33.8228,61600.0
2009-04-02 10:50:00,48.02,48.05,47.88,47.91,62100.0,33.8228,33.8439,33.7242,33.7453,62100.0
2009-04-02 10:55:00,47.91,48.0,47.9,48.0,33500.0,33.7453,33.8087,33.7383,33.8087,33500.0
2009-04-02 11:00:00,48.0,48.08,47.97,48.08,76300.0,33.8087,33.865,33.7876,33.865,76300.0
2009-04-02 11:05:00,48.07,48.15,48.05,48.08,70600.0,33.858,33.9143,33.8439,33.865,70600.0
2009-04-02 11:10:00,48.09,48.23,48.06,48.11,71600.0,33.8721,33.9707,33.851,33.8862,71600.0
2009-04-02 11:15:00,48.13,48.22,48.12,48.21,69500.0,33.9003,33.9636,33.8932,33.9566,69500.0
2009-04-02 11:20:00,48.19,48.26,48.18,48.26,48800.0,33.9425,33.9918,33.9355,33.9918,48800.0
2009-04-02 11:25:00,48.24,48.32,48.22,48.32,47300.0,33.9777,34.0341,33.9636,34.0341,47300.0
2009-04-02 11:30:00,48.33,48.4,48.27,48.31,103100.0,34.0411,34.0904,33.9989,34.027,103100.0
2009-04-02 11:35:00,48.32,48.35,48.23,48.28,45500.0,34.0341,34.0552,33.9707,34.0059,45500.0
2009-04-02 11:40:00,48.29,48.3,48.12,48.12,30700.0,34.013,34.02,33.8932,33.8932,30700.0
2009-04-02 11:45:00,48.13,48.2,48.1,48.17,27600.0,33.9003,33.9496,33.8791,33.9284,27600.0
2009-04-02 11:50:00,48.16,48.17,48.09,48.13,39100.0,33.9214,33.9284,33.8721,33.9003,39100.0
2009-04-02 11:55:00,48.14,48.22,48.13,48.18,30100.0,33.9073,33.9636,33.9003,33.9355,30100.0
2009-04-02 12:00:00,48.19,48.19,48.12,48.14,21700.0,33.9425,33.9425,33.8932,33.9073,21700.0
2009-04-02 12:05:00,48.13,48.2,48.13,48.18,28600.0,33.9003,33.9496,33.9003,33.9355,28600.0
2009-04-02 12:10:00,48.18,48.2,48.13,48.15,28900.0,33.9355,33.9496,33.9003,33.9143,28900.0
2009-04-02 12:15:00,48.16,48.27,48.15,48.24,28300.0,33.9214,33.9989,33.9143,33.9777,28300.0
2009-04-02 12:20:00,48.24,48.4,48.24,48.35,29900.0,33.9777,34.0904,33.9777,34.0552,29900.0
2009-04-02 12:25:00,48.34,48.43,48.31,48.43,37500.0,34.0482,34.1116,34.027,34.1116,37500.0
2009-04-02 12:30:00,48.43,48.51,48.42,48.46,52300.0,34.1116,34.1679,34.1045,34.1327,52300.0
2009-04-02 12:35:00,48.45,48.47,48.39,48.4,30900.0,34.1256,34.1397,34.0834,34.0904,30900.0
2009-04-02 12:40:00,48.39,48.43,48.35,48.42,28300.0,34.0834,34.1116,34.0552,34.1045,28300.0
2009-04-02 12:45:00,48.41,48.6,48.4,48.56,116400.0,34.0975,34.2313,34.0904,34.2031,116400.0
2009-04-02 12:50:00,48.57,48.57,48.47,48.47,55800.0,34.2102,34.2102,34.1397,34.1397,55800.0
2009-04-02 12:55:00,48.46,48.47,48.38,48.38,29200.0,34.1327,34.1397,34.0763,34.0763,29200.0
2009-04-02 13:00:00,48.38,48.42,48.36,48.39,28600.0,34.0763,34.1045,34.0623,34.0834,28600.0
2009-04-02 13:05:00,48.38,48.38,48.29,48.31,45500.0,34.0763,34.0763,34.013,34.027,45500.0
2009-04-02 13:10:00,48.33,48.34,48.28,48.32,32900.0,34.0411,34.0482,34.0059,34.0341,32900.0
2009-04-02 13:15:00,48.3,48.33,48.25,48.31,24100.0,34.02,34.0411,33.9848,34.027,24100.0
2009-04-02 13:20:00,48.31,48.33,48.19,48.25,69700.0,34.027,34.0411,33.9425,33.9848,69700.0
2009-04-02 13:25:00,48.25,48.34,48.24,48.32,30100.0,33.9848,34.0482,33.9777,34.0341,30100.0
2009-04-02 13:30:00,48.31,48.44,48.27,48.37,54000.0,34.027,34.1186,33.9989,34.0693,54000.0
2009-04-02 13:35:00,48.39,48.4,48.18,48.2,70000.0,34.0834,34.0904,33.9355,33.9496,70000.0
2009-04-02 13:40:00,48.19,48.24,48.11,48.15,47900.0,33.9425,33.9777,33.8862,33.9143,47900.0
2009-04-02 13:45:00,48.15,48.28,48.14,48.15,58300.0,33.9143,34.0059,33.9073,33.9143,58300.0
2009-04-02 13:50:00,48.16,48.24,48.13,48.22,25200.0,33.9214,33.9777,33.9003,33.9636,25200.0
2009-04-02 13:55:00,48.22,48.24,48.03,48.15,66300.0,33.9636,33.9777,33.8298,33.9143,66300.0
2009-04-02 14:00:00,48.15,48.25,48.14,48.23,39500.0,33.9143,33.9848,33.9073,33.9707,39500.0
2009-04-02 14:05:00,48.23,48.27,48.07,48.11,60000.0,33.9707,33.9989,33.858,33.8862,60000.0
2009-04-02 14:10:00,48.12,48.13,48.05,48.08,22200.0,33.8932,33.9003,33.8439,33.865,22200.0
2009-04-02 14:15:00,48.06,48.09,47.99,48.07,32100.0,33.851,33.8721,33.8016,33.858,32100.0
2009-04-02 14:20:00,48.08,48.19,48.07,48.08,38300.0,33.865,33.9425,33.858,33.865,38300.0
2009-04-02 14:25:00,48.06,48.32,48.06,48.26,36100.0,33.851,34.0341,33.851,33.9918,36100.0
2009-04-02 14:30:00,48.26,48.36,48.26,48.32,31500.0,33.9918,34.0623,33.9918,34.0341,31500.0
2009-04-02 14:35:00,48.31,48.33,48.26,48.32,27900.0,34.027,34.0411,33.9918,34.0341,27900.0
2009-04-02 14:40:00,48.31,48.4,48.3,48.33,38400.0,34.027,34.0904,34.02,34.0411,38400.0
2009-04-02 14:45:00,48.33,48.46,48.32,48.39,62400.0,34.0411,34.1327,34.0341,34.0834,62400.0
2009-04-02 14:50:00,48.37,48.39,48.1,48.1,47200.0,34.0693,34.0834,33.8791,33.8791,47200.0
2009-04-02 14:55:00,48.1,48.2,48.09,48.2,45400.0,33.8791,33.9496,33.8721,33.9496,45400.0
2009-04-02 15:00:00,48.2,48.29,48.19,48.21,46600.0,33.9496,34.013,33.9425,33.9566,46600.0
2009-04-02 15:05:00,48.21,48.21,48.0,48.09,73500.0,33.9566,33.9566,33.8087,33.8721,73500.0
2009-04-02 15:10:00,48.08,48.17,48.04,48.11,69400.0,33.865,33.9284,33.8369,33.8862,69400.0
2009-04-02 15:15:00,48.1,48.25,47.96,47.98,70600.0,33.8791,33.9848,33.7805,33.7946,70600.0
2009-04-02 15:20:00,47.97,48.09,47.9,48.06,103800.0,33.7876,33.8721,33.7383,33.851,103800.0
2009-04-02 15:25:00,48.07,48.16,48.05,48.06,64500.0,33.858,33.9214,33.8439,33.851,64500.0
2009-04-02 15:30:00,48.06,48.08,47.99,48.04,62000.0,33.851,33.865,33.8016,33.8369,62000.0
2009-04-02 15:35:00,48.03,48.13,47.94,47.96,60900.0,33.8298,33.9003,33.7664,33.7805,60900.0
2009-04-02 15:40:00,47.95,48.14,47.94,47.96,101600.0,33.7735,33.9073,33.7664,33.7805,101600.0
2009-04-02 15:45:00,47.94,48.06,47.79,47.99,185900.0,33.7664,33.851,33.6608,33.8016,185900.0
2009-04-02 15:50:00,47.99,48.01,47.8,47.89,225800.0,33.8016,33.8157,33.6678,33.7312,225800.0
2009-04-02 15:55:00,47.9,48.06,47.83,48.03,256400.0,33.7383,33.851,33.689,33.8298,256400.0
2009-04-03 09:30:00,47.86,48.05,47.85,48.0,83300.0,33.7101,33.8439,33.703,33.8087,83300.0
2009-04-03 09:35:00,48.0,48.49,48.0,48.42,60400.0,33.8087,34.1538,33.8087,34.1045,60400.0
2009-04-03 09:40:00,48.38,48.57,48.37,48.46,32700.0,34.0763,34.2102,34.0693,34.1327,32700.0
2009-04-03 09:45:00,48.46,48.56,48.14,48.17,59000.0,34.1327,34.2031,33.9073,33.9284,59000.0
2009-04-03 09:50:00,48.17,48.29,48.12,48.25,26900.0,33.9284,34.013,33.8932,33.9848,26900.0
2009-04-03 09:55:00,48.25,48.45,48.25,48.44,37700.0,33.9848,34.1256,33.9848,34.1186,37700.0
2009-04-03 10:00:00,48.42,48.48,48.36,48.36,56600.0,34.1045,34.1468,34.0623,34.0623,56600.0
2009-04-03 10:05:00,48.36,48.38,48.2,48.38,33300.0,34.0623,34.0763,33.9496,34.0763,33300.0
2009-04-03 10:10:00,48.36,48.41,48.31,48.38,31600.0,34.0623,34.0975,34.027,34.0763,31600.0
2009-04-03 10:15:00,48.36,48.42,48.27,48.27,28500.0,34.0623,34.1045,33.9989,33.9989,28500.0
2009-04-03 10:20:00,48.27,48.29,48.23,48.28,31600.0,33.9989,34.013,33.9707,34.0059,31600.0
2009-04-03 10:25:00,48.3,48.36,48.29,48.33,24400.0,34.02,34.0623,34.013,34.0411,24400.0
2009-04-03 10:30:00,48.33,48.35,48.21,48.22,28300.0,34.0411,34.0552,33.9566,33.9636,28300.0
2009-04-03 10:35:00,48.24,48.26,48.16,48.19,21200.0,33.9777,33.9918,33.9214,33.9425,21200.0
2009-04-03 10:40:00,48.18,48.19,47.98,48.01,54500.0,33.9355,33.9425,33.7946,33.8157,54500.0
2009-04-03 10:45:00,48.0,48.05,47.98,48.04,21600.0,33.8087,33.8439,33.7946,33.8369,21600.0
2009-04-03 10:50:00,48.07,48.23,48.03,48.23,31900.0,33.858,33.9707,33.8298,33.9707,31900.0
2009-04-03 10:55:00,48.22,48.24,48.1,48.18,24800.0,33.9636,33.9777,33.8791,33.9355,24800.0
2009-04-03 11:00:00,48.17,48.3,48.16,48.28,16100.0,33.9284,34.02,33.9214,34.0059,16100.0
2009-04-03 11:05:00,48.26,48.26,48.13,48.17,30300.0,33.9918,33.9918,33.9003,33.9284,30300.0
2009-04-03 11:10:00,48.17,48.17,48.02,48.02,20000.0,33.9284,33.9284,33.8228,33.8228,20000.0
2009-04-03 11:15:00,48.04,48.09,48.02,48.07,15400.0,33.8369,33.8721,33.8228,33.858,15400.0
2009-04-03 11:20:00,48.07,48.08,47.96,47.98,23000.0,33.858,33.865,33.7805,33.7946,23000.0
2009-04-03 11:25:00,47.97,48.09,47.92,48.05,40200.0,33.7876,33.8721,33.7523,33.8439,40200.0
2009-04-03 11:30:00,48.06,48.1,48.01,48.08,23500.0,33.851,33.8791,33.8157,33.865,23500.0
2009-04-03 11:35:00,48.07,48.15,47.97,48.0,39500.0,33.858,33.9143,33.7876,33.8087,39500.0
2009-04-03 11:40:00,48.01,48.12,48.01,48.1,17900.0,33.8157,33.8932,33.8157,33.8791,17900.0
2009-04-03 11:45:00,48.1,48.14,48.05,48.14,23700.0,33.8791,33.9073,33.8439,33.9073,23700.0
2009-04-03 11:50:00,48.14,48.2,48.11,48.13,29500.0,33.9073,33.9496,33.8862,33.9003,29500.0
2009-04-03 11:55:00,48.12,48.12,48.07,48.1,15800.0,33.8932,33.8932,33.858,33.8791,15800.0
2009-04-03 12:00:00,48.1,48.22,48.09,48.2,32100.0,33.8791,33.9636,33.8721,33.9496,32100.0
2009-04-03 12:05:00,48.2,48.23,48.07,48.12,29400.0,33.9496,33.9707,33.858,33.8932,29400.0
2009-04-03 12:10:00,48.13,48.26,48.11,48.26,23500.0,33.9003,33.9918,33.8862,33.9918,23500.0
2009-04-03 12:15:00,48.26,48.28,48.13,48.14,28800.0,33.9918,34.0059,33.9003,33.9073,28800.0
2009-04-03 12:20:00,48.13,48.13,48.02,48.1,28700.0,33.9003,33.9003,33.8228,33.8791,28700.0
2009-04-03 12:25:00,48.1,48.14,48.03,48.1,16200.0,33.8791,33.9073,33.8298,33.8791,16200.0
2009-04-03 12:30:00,48.1,48.1,48.02,48.08,16600.0,33.8791,33.8791,33.8228,33.865,16600.0
2009-04-03 12:35:00,48.08,48.23,48.07,48.19,40100.0,33.865,33.9707,33.858,33.9425,40100.0
2009-04-03 12:40:00,48.19,48.21,48.17,48.2,16400.0,33.9425,33.9566,33.9284,33.9496,16400.0
2009-04-03 12:45:00,48.22,48.23,48.14,48.16,27600.0,33.9636,33.9707,33.9073,33.9214,27600.0
2009-04-03 12:50:00,48.15,48.17,48.13,48.14,25800.0,33.9143,33.9284,33.9003,33.9073,25800.0
2009-04-03 12:55:00,48.15,48.2,48.14,48.19,19400.0,33.9143,33.9496,33.9073,33.9425,19400.0
2009-04-03 13:00:00,48.19,48.28,48.19,48.26,21700.0,33.9425,34.0059,33.9425,33.9918,21700.0
2009-04-03 13:05:00,48.25,48.28,48.16,48.18,46700.0,33.9848,34.0059,33.9214,33.9355,46700.0
2009-04-03 13:10:00,48.17,48.23,48.15,48.21,27700.0,33.9284,33.9707,33.9143,33.9566,27700.0
2009-04-03 13:15:00,48.22,48.26,48.21,48.23,28800.0,33.9636,33.9918,33.9566,33.9707,28800.0
2009-04-03 13:20:00,48.24,48.24,48.15,48.15,36700.0,33.9777,33.9777,33.9143,33.9143,36700.0
2009-04-03 13:25:00,48.15,48.27,48.15,48.25,34200.0,33.9143,33.9989,33.9143,33.9848,34200.0
2009-04-03 13:30:00,48.25,48.27,48.22,48.22,30900.0,33.9848,33.9989,33.9636,33.9636,30900.0
2009-04-03 13:35:00,48.22,48.25,48.16,48.19,44000.0,33.9636,33.9848,33.9214,33.9425,44000.0
2009-04-03 13:40:00,48.19,48.22,48.14,48.2,61900.0,33.9425,33.9636,33.9073,33.9496,61900.0
2009-04-03 13:45:00,48.2,48.22,48.13,48.2,42000.0,33.9496,33.9636,33.9003,33.9496,42000.0
2009-04-03 13:50:00,48.2,48.41,48.19,48.41,64000.0,33.9496,34.0975,33.9425,34.0975,64000.0
2009-04-03 13:55:00,48.42,48.46,48.39,48.41,53100.0,34.1045,34.1327,34.0834,34.0975,53100.0
2009-04-03 14:00:00,48.42,48.44,48.35,48.41,57500.0,34.1045,34.1186,34.0552,34.0975,57500.0
2009-04-03 14:05:00,48.4,48.4,48.31,48.37,115400.0,34.0904,34.0904,34.027,34.0693,115400.0
2009-04-03 14:10:00,48.38,48.43,48.36,48.43,50900.0,34.0763,34.1116,34.0623,34.1116,50900.0
2009-04-03 14:15:00,48.42,48.48,48.38,48.47,54500.0,34.1045,34.1468,34.0763,34.1397,54500.0
2009-04-03 14:20:00,48.47,48.5,48.44,48.45,51700.0,34.1397,34.1609,34.1186,34.1256,51700.0
2009-04-03 14:25:00,48.45,48.54,48.44,48.54,131300.0,34.1256,34.189,34.1186,34.189,131300.0
2009-04-03 14:30:00,48.55,48.59,48.49,48.5,54400.0,34.1961,34.2243,34.1538,34.1609,54400.0
2009-04-03 14:35:00,48.5,48.56,48.5,48.54,43400.0,34.1609,34.2031,34.1609,34.189,43400.0
2009-04-03 14:40:00,48.54,48.57,48.45,48.45,38400.0,34.189,34.2102,34.1256,34.1256,38400.0
2009-04-03 14:45:00,48.46,48.5,48.41,48.42,43800.0,34.1327,34.1609,34.0975,34.1045,43800.0
2009-04-03 14:50:00,48.42,48.5,48.39,48.49,57000.0,34.1045,34.1609,34.0834,34.1538,57000.0
2009-04-03 14:55:00,48.49,48.55,48.47,48.52,42500.0,34.1538,34.1961,34.1397,34.1749,42500.0
2009-04-03 15:00:00,48.52,48.54,48.48,48.5,86500.0,34.1749,34.189,34.1468,34.1609,86500.0
2009-04-03 15:05:00,48.51,48.57,48.49,48.53,113300.0,34.1679,34.2102,34.1538,34.182,113300.0
2009-04-03 15:10:00,48.53,48.55,48.49,48.49,66600.0,34.182,34.1961,34.1538,34.1538,66600.0
2009-04-03 15:15:00,48.48,48.53,48.48,48.49,96400.0,34.1468,34.182,34.1468,34.1538,96400.0
2009-04-03 15:20:00,48.49,48.63,48.48,48.62,102900.0,34.1538,34.2524,34.1468,34.2454,102900.0
2009-04-03 15:25:00,48.61,48.68,48.5,48.51,97500.0,34.2383,34.2876,34.1609,34.1679,97500.0
2009-04-03 15:30:00,48.5,48.61,48.49,48.51,108000.0,34.1609,34.2383,34.1538,34.1679,108000.0
2009-04-03 15:35:00,48.52,48.6,48.5,48.59,116600.0,34.1749,34.2313,34.1609,34.2243,116600.0
2009-04-03 15:40:00,48.58,48.79,48.57,48.7,119600.0,34.2172,34.3651,34.2102,34.3017,119600.0
2009-04-03 15:45:00,48.7,48.83,48.7,48.82,122600.0,34.3017,34.3933,34.3017,34.3863,122600.0
2009-04-03 15:50:00,48.82,48.83,48.72,48.81,136600.0,34.3863,34.3933,34.3158,34.3792,136600.0
2009-04-03 15:55:00,48.8,48.97,48.76,48.92,178500.0,34.3722,34.4919,34.344,34.4567,178500.0
2009-04-06 09:30:00,48.35,48.7,48.16,48.67,66500.0,34.0552,34.3017,33.9214,34.2806,66500.0
2009-04-06 09:35:00,48.68,48.86,48.27,48.34,72300.0,34.2876,34.4144,33.9989,34.0482,72300.0
2009-04-06 09:40:00,48.34,48.34,48.02,48.17,42500.0,34.0482,34.0482,33.8228,33.9284,42500.0
2009-04-06 09:45:00,48.18,48.21,48.02,48.04,28500.0,33.9355,33.9566,33.8228,33.8369,28500.0
2009-04-06 09:50:00,48.02,48.34,48.02,48.24,42900.0,33.8228,34.0482,33.8228,33.9777,42900.0
2009-04-06 09:55:00,48.23,48.28,48.2,48.23,37600.0,33.9707,34.0059,33.9496,33.9707,37600.0
2009-04-06 10:00:00,48.22,48.4,48.2,48.37,43000.0,33.9636,34.0904,33.9496,34.0693,43000.0
2009-04-06 10:05:00,48.37,48.44,48.3,48.41,34100.0,34.0693,34.1186,34.02,34.0975,34100.0
2009-04-06 10:10:00,48.41,48.42,48.17,48.17,37900.0,34.0975,34.1045,33.9284,33.9284,37900.0
2009-04-06 10:15:00,48.16,48.18,48.02,48.05,50300.0,33.9214,33.9355,33.8228,33.8439,50300.0
2009-04-06 10:20:00,48.04,48.05,48.0,48.05,24300.0,33.8369,33.8439,33.8087,33.8439,24300.0
2009-04-06 10:25:00,48.05,48.15,47.84,47.86,57400.0,33.8439,33.9143,33.696,33.7101,57400.0
2009-04-06 10:30:00,47.88,47.89,47.81,47.85,59400.0,33.7242,33.7312,33.6749,33.703,59400.0
2009-04-06 10:35:00,47.86,47.87,47.79,47.8,38500.0,33.7101,33.7171,33.6608,33.6678,38500.0
2009-04-06 10:40:00,47.8,47.83,47.66,47.66,54500.0,33.6678,33.689,33.5692,33.5692,54500.0
2009-04-06 10:45:00,47.67,47.68,47.62,47.67,54400.0,33.5763,33.5833,33.541,33.5763,54400.0
2009-04-06 10:50:00,47.68,47.75,47.67,47.71,24000.0,33.5833,33.6326,33.5763,33.6044,24000.0
2009-04-06 10:55:00,47.7,47.74,47.62,47.63,25100.0,33.5974,33.6256,33.541,33.5481,25100.0
2009-04-06 11:00:00,47.64,47.67,47.53,47.55,29000.0,33.5551,33.5763,33.4776,33.4917,29000.0
2009-04-06 11:05:00,47.55,47.55,47.46,47.52,33000.0,33.4917,33.4917,33.4283,33.4706,33000.0
2009-04-06 11:10:00,47.5,47.51,47.41,47.42,23100.0,33.4565,33.4636,33.3931,33.4002,23100.0
2009-04-06 11:15:00,47.41,47.48,47.38,47.47,32600.0,33.3931,33.4424,33.372,33.4354,32600.0
2009-04-06 11:20:00,47.48,47.48,47.39,47.42,43000.0,33.4424,33.4424,33.379,33.4002,43000.0
2009-04-06 11:25:00,47.42,47.5,47.4,47.49,42200.0,33.4002,33.4565,33.3861,33.4495,42200.0
2009-04-06 11:30:00,47.48,47.59,47.44,47.56,31900.0,33.4424,33.5199,33.4143,33.4988,31900.0
2009-04-06 11:35:00,47.56,47.65,47.46,47.49,41400.0,33.4988,33.5622,33.4283,33.4495,41400.0
2009-04-06 11:40:00,47.5,47.5,47.38,47.39,25100.0,33.4565,33.4565,33.372,33.379,25100.0
2009-04-06 11:45:00,47.39,47.43,47.39,47.42,24000.0,33.379,33.4072,33.379,33.4002,24000.0
2009-04-06 11:50:00,47.41,47.43,47.35,47.36,27700.0,33.3931,33.4072,33.3509,33.3579,27700.0
2009-04-06 11:55:00,47.37,47.37,47.28,47.33,23500.0,33.365,33.365,33.3016,33.3368,23500.0
2009-04-06 12:00:00,47.33,47.4,47.29,47.3,41800.0,33.3368,33.3861,33.3086,33.3156,41800.0
2009-04-06 12:05:00,47.3,47.53,47.3,47.5,52500.0,33.3156,33.4776,33.3156,33.4565,52500.0
2009-04-06 12:10:00,47.49,47.51,47.44,47.46,30800.0,33.4495,33.4636,33.4143,33.4283,30800.0
2009-04-06 12:15:00,47.46,47.46,47.38,47.44,19400.0,33.4283,33.4283,33.372,33.4143,19400.0
2009-04-06 12:20:00,47.45,47.45,47.38,47.42,23400.0,33.4213,33.4213,33.372,33.4002,23400.0
2009-04-06 12:25:00,47.42,47.43,47.38,47.42,16800.0,33.4002,33.4072,33.372,33.4002,16800.0
2009-04-06 12:30:00,47.43,47.43,47.4,47.42,12100.0,33.4072,33.4072,33.3861,33.4002,12100.0
2009-04-06 12:35:00,47.42,47.45,47.38,47.4,20900.0,33.4002,33.4213,33.372,33.3861,20900.0
2009-04-06 12:40:00,47.4,47.4,47.35,47.37,27500.0,33.3861,33.3861,33.3509,33.365,27500.0
2009-04-06 12:45:00,47.37,47.53,47.37,47.53,30200.0,33.365,33.4776,33.365,33.4776,30200.0
2009-04-06 12:50:00,47.52,47.52,47.42,47.47,41100.0,33.4706,33.4706,33.4002,33.4354,41100.0
2009-04-06 12:55:00,47.47,47.55,47.47,47.55,58000.0,33.4354,33.4917,33.4354,33.4917,58000.0
2009-04-06 13:00:00,47.55,47.65,47.52,47.52,27900.0,33.4917,33.5622,33.4706,33.4706,27900.0
2009-04-06 13:05:00,47.53,47.56,47.52,47.55,14100.0,33.4776,33.4988,33.4706,33.4917,14100.0
2009-04-06 13:10:00,47.55,47.64,47.53,47.63,23400.0,33.4917,33.5551,33.4776,33.5481,23400.0
2009-04-06 13:15:00,47.63,47.67,47.56,47.57,32000.0,33.5481,33.5763,33.4988,33.5058,32000.0
2009-04-06 13:20:00,47.56,47.69,47.54,47.68,40700.0,33.4988,33.5903,33.4847,33.5833,40700.0
2009-04-06 13:25:00,47.67,47.68,47.52,47.52,33200.0,33.5763,33.5833,33.4706,33.4706,33200.0
2009-04-06 13:30:00,47.52,47.53,47.45,47.48,44600.0,33.4706,33.4776,33.4213,33.4424,44600.0
2009-04-06 13:35:00,47.48,47.53,47.45,47.49,37200.0,33.4424,33.4776,33.4213,33.4495,37200.0
2009-04-06 13:40:00,47.5,47.55,47.47,47.55,40000.0,33.4565,33.4917,33.4354,33.4917,40000.0
2009-04-06 13:45:00,47.55,47.76,47.55,47.74,37000.0,33.4917,33.6396,33.4917,33.6256,37000.0
2009-04-06 13:50:00,47.73,47.77,47.68,47.69,33200.0,33.6185,33.6467,33.5833,33.5903,33200.0
2009-04-06 13:55:00,47.69,47.7,47.62,47.64,37300.0,33.5903,33.5974,33.541,33.5551,37300.0
2009-04-06 14:00:00,47.65,47.67,47.6,47.6,52400.0,33.5622,33.5763,33.527,33.527,52400.0
2009-04-06 14:05:00,47.6,47.63,47.57,47.6,70500.0,33.527,33.5481,33.5058,33.527,70500.0
2009-04-06 14:10:00,47.61,47.65,47.55,47.63,70100.0,33.534,33.5622,33.4917,33.5481,70100.0
2009-04-06 14:15:00,47.63,47.64,47.56,47.6,55200.0,33.5481,33.5551,33.4988,33.527,55200.0
2009-04-06 14:20:00,47.6,47.6,47.53,47.58,39800.0,33.527,33.527,33.4776,33.5129,39800.0
2009-04-06 14:25:00,47.57,47.65,47.56,47.58,56800.0,33.5058,33.5622,33.4988,33.5129,56800.0
2009-04-06 14:30:00,47.56,47.61,47.44,47.45,77500.0,33.4988,33.534,33.4143,33.4213,77500.0
2009-04-06 14:35:00,47.46,47.5,47.42,47.43,46800.0,33.4283,33.4565,33.4002,33.4072,46800.0
2009-04-06 14:40:00,47.43,47.45,47.39,47.44,54700.0,33.4072,33.4213,33.379,33.4143,54700.0
2009-04-06 14:45:00,47.44,47.5,47.37,47.49,94900.0,33.4143,33.4565,33.365,33.4495,94900.0
2009-04-06 14:50:00,47.49,47.66,47.49,47.63,85900.0,33.4495,33.5692,33.4495,33.5481,85900.0
2009-04-06 14:55:00,47.63,47.65,47.58,47.59,77300.0,33.5481,33.5622,33.5129,33.5199,77300.0
2009-04-06 15:00:00,47.58,47.61,47.5,47.52,66700.0,33.5129,33.534,33.4565,33.4706,66700.0
2009-04-06 15:05:00,47.52,47.6,47.51,47.53,63300.0,33.4706,33.527,33.4636,33.4776,63300.0
2009-04-06 15:10:00,47.53,47.57,47.44,47.45,79300.0,33.4776,33.5058,33.4143,33.4213,79300.0
2009-04-06 15:15:00,47.47,47.69,47.46,47.66,129400.0,33.4354,33.5903,33.4283,33.5692,129400.0
2009-04-06 15:20:00,47.67,47.71,47.61,47.66,100500.0,33.5763,33.6044,33.534,33.5692,100500.0
2009-04-06 15:25:00,47.66,47.71,47.53,47.57,114900.0,33.5692,33.6044,33.4776,33.5058,114900.0
2009-04-06 15:30:00,47.57,47.62,47.54,47.56,106200.0,33.5058,33.541,33.4847,33.4988,106200.0
2009-04-06 15:35:00,47.55,47.55,47.41,47.42,92600.0,33.4917,33.4917,33.3931,33.4002,92600.0
2009-04-06 15:40:00,47.43,47.55,47.43,47.49,100900.0,33.4072,33.4917,33.4072,33.4495,100900.0
2009-04-06 15:45:00,47.49,47.53,47.45,47.47,84200.0,33.4495,33.4776,33.4213,33.4354,84200.0
2009-04-06 15:50:00,47.47,47.7,47.47,47.7,156000.0,33.4354,33.5974,33.4354,33.5974,156000.0
2009-04-06 15:55:00,47.7,47.74,47.63,47.74,237500.0,33.5974,33.6256,33.5481,33.6256,237500.0
2009-04-07 09:30:00,47.04,47.21,46.79,46.88,80300.0,33.1325,33.2523,32.9564,33.0198,80300.0
2009-04-07 09:35:00,46.9,47.05,46.85,46.93,59400.0,33.0339,33.1396,32.9987,33.055,59400.0
2009-04-07 09:40:00,46.91,46.94,46.65,46.72,59600.0,33.041,33.0621,32.8578,32.9071,59600.0
2009-04-07 09:45:00,46.71,46.71,46.58,46.64,35200.0,32.9001,32.9001,32.8085,32.8508,35200.0
2009-04-07 09:50:00,46.63,46.71,46.61,46.61,40600.0,32.8437,32.9001,32.8296,32.8296,40600.0
2009-04-07 09:55:00,46.62,46.64,46.52,46.54,52400.0,32.8367,32.8508,32.7663,32.7803,52400.0
2009-04-07 10:00:00,46.55,46.57,46.46,46.48,49700.0,32.7874,32.8015,32.724,32.7381,49700.0
2009-04-07 10:05:00,46.48,46.49,46.39,46.43,63700.0,32.7381,32.7451,32.6747,32.7029,63700.0
2009-04-07 10:10:00,46.43,46.49,46.43,46.45,62100.0,32.7029,32.7451,32.7029,32.717,62100.0
2009-04-07 10:15:00,46.44,46.48,46.32,46.36,57800.0,32.7099,32.7381,32.6254,32.6536,57800.0
2009-04-07 10:20:00,46.35,46.4,46.31,46.33,50400.0,32.6465,32.6817,32.6183,32.6324,50400.0
2009-04-07 10:25:00,46.31,46.53,46.31,46.53,55400.0,32.6183,32.7733,32.6183,32.7733,55400.0
2009-04-07 10:30:00,46.51,46.63,46.49,46.62,75700.0,32.7592,32.8437,32.7451,32.8367,75700.0
2009-04-07 10:35:00,46.63,46.7,46.59,46.61,41700.0,32.8437,32.893,32.8156,32.8296,41700.0
2009-04-07 10:40:00,46.6,46.63,46.52,46.54,26200.0,32.8226,32.8437,32.7663,32.7803,26200.0
2009-04-07 10:45:00,46.54,46.76,46.54,46.74,46200.0,32.7803,32.9353,32.7803,32.9212,46200.0
2009-04-07 10:50:00,46.76,46.83,46.74,46.8,80600.0,32.9353,32.9846,32.9212,32.9635,80600.0
2009-04-07 10:55:00,46.81,46.81,46.74,46.77,39600.0,32.9705,32.9705,32.9212,32.9423,39600.0
2009-04-07 11:00:00,46.76,46.87,46.73,46.84,29200.0,32.9353,33.0128,32.9142,32.9916,29200.0
2009-04-07 11:05:00,46.84,46.9,46.81,46.84,33700.0,32.9916,33.0339,32.9705,32.9916,33700.0
2009-04-07 11:10:00,46.84,46.88,46.81,46.84,22400.0,32.9916,33.0198,32.9705,32.9916,22400.0
2009-04-07 11:15:00,46.83,46.87,46.8,46.85,24600.0,32.9846,33.0128,32.9635,32.9987,24600.0
2009-04-07 11:20:00,46.85,46.94,46.83,46.92,28100.0,32.9987,33.0621,32.9846,33.048,28100.0
2009-04-07 11:25:00,46.93,46.93,46.85,46.9,29900.0,33.055,33.055,32.9987,33.0339,29900.0
2009-04-07 11:30:00,46.89,46.97,46.87,46.93,31200.0,33.0269,33.0832,33.0128,33.055,31200.0
2009-04-07 11:35:00,46.95,46.95,46.81,46.81,40500.0,33.0691,33.0691,32.9705,32.9705,40500.0
2009-04-07 11:40:00,46.81,46.82,46.77,46.78,22300.0,32.9705,32.9776,32.9423,32.9494,22300.0
2009-04-07 11:45:00,46.77,46.8,46.74,46.75,16600.0,32.9423,32.9635,32.9212,32.9283,16600.0
2009-04-07 11:50:00,46.77,46.81,46.71,46.79,36400.0,32.9423,32.9705,32.9001,32.9564,36400.0
2009-04-07 11:55:00,46.79,46.79,46.49,46.49,170000.0,32.9564,32.9564,32.7451,32.7451,170000.0
2009-04-07 12:00:00,46.49,46.53,46.46,46.52,75700.0,32.7451,32.7733,32.724,32.7663,75700.0
2009-04-07 12:05:00,46.53,46.54,46.49,46.52,40500.0,32.7733,32.7803,32.7451,32.7663,40500.0
2009-04-07 12:10:00,46.52,46.62,46.51,46.56,47400.0,32.7663,32.8367,32.7592,32.7944,47400.0
2009-04-07 12:15:00,46.57,46.58,46.55,46.58,11200.0,32.8015,32.8085,32.7874,32.8085,11200.0
2009-04-07 12:20:00,46.58,46.58,46.52,46.55,26300.0,32.8085,32.8085,32.7663,32.7874,26300.0
2009-04-07 12:25:00,46.55,46.56,46.43,46.44,28800.0,32.7874,32.7944,32.7029,32.7099,28800.0
2009-04-07 12:30:00,46.45,46.48,46.42,46.43,21400.0,32.717,32.7381,32.6958,32.7029,21400.0
2009-04-07 12:35:00,46.44,46.48,46.35,46.35,38600.0,32.7099,32.7381,32.6465,32.6465,38600.0
2009-04-07 12:40:00,46.35,46.42,46.34,46.42,31900.0,32.6465,32.6958,32.6395,32.6958,31900.0
2009-04-07 12:45:00,46.42,46.49,46.42,46.49,14200.0,32.6958,32.7451,32.6958,32.7451,14200.0
2009-04-07 12:50:00,46.49,46.56,46.47,46.56,38700.0,32.7451,32.7944,32.731,32.7944,38700.0
2009-04-07 12:55:00,46.55,46.58,46.55,46.58,16100.0,32.7874,32.8085,32.7874,32.8085,16100.0
2009-04-07 13:00:00,46.58,46.62,46.56,46.58,33000.0,32.8085,32.8367,32.7944,32.8085,33000.0
2009-04-07 13:05:00,46.59,46.66,46.58,46.65,74100.0,32.8156,32.8649,32.8085,32.8578,74100.0
2009-04-07 13:10:00,46.65,46.65,46.54,46.55,47600.0,32.8578,32.8578,32.7803,32.7874,47600.0
2009-04-07 13:15:00,46.56,46.57,46.51,46.57,54000.0,32.7944,32.8015,32.7592,32.8015,54000.0
2009-04-07 13:20:00,46.58,46.58,46.5,46.54,34900.0,32.8085,32.8085,32.7522,32.7803,34900.0
2009-04-07 13:25:00,46.55,46.56,46.53,46.54,18100.0,32.7874,32.7944,32.7733,32.7803,18100.0
2009-04-07 13:30:00,46.53,46.53,46.42,46.43,48900.0,32.7733,32.7733,32.6958,32.7029,48900.0
2009-04-07 13:35:00,46.43,46.49,46.41,46.47,26600.0,32.7029,32.7451,32.6888,32.731,26600.0
2009-04-07 13:40:00,46.47,46.57,46.47,46.57,28600.0,32.731,32.8015,32.731,32.8015,28600.0
2009-04-07 13:45:00,46.56,46.58,46.54,46.58,31300.0,32.7944,32.8085,32.7803,32.8085,31300.0
2009-04-07 13:50:00,46.57,46.64,46.53,46.63,54800.0,32.8015,32.8508,32.7733,32.8437,54800.0
2009-04-07 13:55:00,46.63,46.65,46.6,46.61,41200.0,32.8437,32.8578,32.8226,32.8296,41200.0
2009-04-07 14:00:00,46.61,46.62,46.53,46.53,40100.0,32.8296,32.8367,32.7733,32.7733,40100.0
2009-04-07 14:05:00,46.52,46.63,46.51,46.6,59100.0,32.7663,32.8437,32.7592,32.8226,59100.0
2009-04-07 14:10:00,46.6,46.63,46.58,46.63,57800.0,32.8226,32.8437,32.8085,32.8437,57800.0
2009-04-07 14:15:00,46.63,46.64,46.56,46.56,41800.0,32.8437,32.8508,32.7944,32.7944,41800.0
2009-04-07 14:20:00,46.57,46.61,46.55,46.56,24600.0,32.8015,32.8296,32.7874,32.7944,24600.0
2009-04-07 14:25:00,46.55,46.64,46.55,46.61,29800.0,32.7874,32.8508,32.7874,32.8296,29800.0
2009-04-07 14:30:00,46.61,46.61,46.49,46.49,31700.0,32.8296,32.8296,32.7451,32.7451,31700.0
2009-04-07 14:35:00,46.49,46.5,46.37,46.37,93300.0,32.7451,32.7522,32.6606,32.6606,93300.0
2009-04-07 14:40:00,46.37,46.45,46.35,46.44,58900.0,32.6606,32.717,32.6465,32.7099,58900.0
2009-04-07 14:45:00,46.44,46.51,46.42,46.47,42400.0,32.7099,32.7592,32.6958,32.731,42400.0
2009-04-07 14:50:00,46.47,46.52,46.45,46.49,61100.0,32.731,32.7663,32.717,32.7451,61100.0
2009-04-07 14:55:00,46.48,46.49,46.47,46.48,69600.0,32.7381,32.7451,32.731,32.7381,69600.0
2009-04-07 15:00:00,46.48,46.48,46.45,46.47,66000.0,32.7381,32.7381,32.717,32.731,66000.0
2009-04-07 15:05:00,46.48,46.49,46.44,46.48,56700.0,32.7381,32.7451,32.7099,32.7381,56700.0
2009-04-07 15:10:00,46.47,46.63,46.47,46.6,112200.0,32.731,32.8437,32.731,32.8226,112200.0
2009-04-07 15:15:00,46.6,46.7,46.6,46.68,70900.0,32.8226,32.893,32.8226,32.879,70900.0
2009-04-07 15:20:00,46.69,46.72,46.65,46.66,67000.0,32.886,32.9071,32.8578,32.8649,67000.0
2009-04-07 15:25:00,46.67,46.67,46.54,46.57,97300.0,32.8719,32.8719,32.7803,32.8015,97300.0
2009-04-07 15:30:00,46.57,46.63,46.54,46.63,104800.0,32.8015,32.8437,32.7803,32.8437,104800.0
2009-04-07 15:35:00,46.62,46.63,46.48,46.55,109800.0,32.8367,32.8437,32.7381,32.7874,109800.0
2009-04-07 15:40:00,46.54,46.71,46.49,46.7,115600.0,32.7803,32.9001,32.7451,32.893,115600.0
2009-04-07 15:45:00,46.7,46.75,46.67,46.71,147400.0,32.893,32.9283,32.8719,32.9001,147400.0
2009-04-07 15:50:00,46.7,46.73,46.57,46.58,195400.0,32.893,32.9142,32.8015,32.8085,195400.0
2009-04-07 15:55:00,46.58,46.62,46.39,46.39,218100.0,32.8085,32.8367,32.6747,32.6747,218100.0
2009-04-08 09:30:00,46.66,47.39,46.63,47.36,74800.0,32.8649,33.379,32.8437,33.3579,74800.0
2009-04-08 09:35:00,47.33,47.64,47.27,47.59,79500.0,33.3368,33.5551,33.2945,33.5199,79500.0
2009-04-08 09:40:00,47.61,47.72,47.42,47.66,71900.0,33.534,33.6115,33.4002,33.5692,71900.0
2009-04-08 09:45:00,47.68,47.87,47.68,47.76,59600.0,33.5833,33.7171,33.5833,33.6396,59600.0
2009-04-08 09:50:00,47.76,47.84,47.71,47.77,58200.0,33.6396,33.696,33.6044,33.6467,58200.0
2009-04-08 09:55:00,47.77,47.82,47.65,47.82,63000.0,33.6467,33.6819,33.5622,33.6819,63000.0
2009-04-08 10:00:00,47.81,47.85,47.68,47.7,131900.0,33.6749,33.703,33.5833,33.5974,131900.0
2009-04-08 10:05:00,47.68,47.78,47.63,47.75,53800.0,33.5833,33.6537,33.5481,33.6326,53800.0
2009-04-08 10:10:00,47.76,47.79,47.7,47.78,66600.0,33.6396,33.6608,33.5974,33.6537,66600.0
2009-04-08 10:15:00,47.78,47.78,47.64,47.65,59900.0,33.6537,33.6537,33.5551,33.5622,59900.0
2009-04-08 10:20:00,47.64,47.69,47.55,47.57,66600.0,33.5551,33.5903,33.4917,33.5058,66600.0
2009-04-08 10:25:00,47.57,47.59,47.33,47.34,69400.0,33.5058,33.5199,33.3368,33.3438,69400.0
2009-04-08 10:30:00,47.35,47.5,47.3,47.45,108300.0,33.3509,33.4565,33.3156,33.4213,108300.0
2009-04-08 10:35:00,47.48,47.54,47.38,47.51,59500.0,33.4424,33.4847,33.372,33.4636,59500.0
2009-04-08 10:40:00,47.5,47.56,47.46,47.55,45100.0,33.4565,33.4988,33.4283,33.4917,45100.0
2009-04-08 10:45:00,47.55,47.57,47.48,47.49,28200.0,33.4917,33.5058,33.4424,33.4495,28200.0
2009-04-08 10:50:00,47.5,47.67,47.49,47.64,44300.0,33.4565,33.5763,33.4495,33.5551,44300.0
2009-04-08 10:55:00,47.67,47.91,47.66,47.9,67400.0,33.5763,33.7453,33.5692,33.7383,67400.0
2009-04-08 11:00:00,47.91,48.23,47.91,48.21,163400.0,33.7453,33.9707,33.7453,33.9566,163400.0
2009-04-08 11:05:00,48.21,48.21,48.01,48.09,99500.0,33.9566,33.9566,33.8157,33.8721,99500.0
2009-04-08 11:10:00,48.08,48.09,47.97,48.01,49500.0,33.865,33.8721,33.7876,33.8157,49500.0
2009-04-08 11:15:00,48.03,48.14,48.03,48.11,50500.0,33.8298,33.9073,33.8298,33.8862,50500.0
2009-04-08 11:20:00,48.08,48.1,48.02,48.06,26200.0,33.865,33.8791,33.8228,33.851,26200.0
2009-04-08 11:25:00,48.07,48.18,48.04,48.04,56300.0,33.858,33.9355,33.8369,33.8369,56300.0
2009-04-08 11:30:00,48.05,48.09,47.97,48.01,58500.0,33.8439,33.8721,33.7876,33.8157,58500.0
2009-04-08 11:35:00,48.02,48.33,48.02,48.3,63200.0,33.8228,34.0411,33.8228,34.02,63200.0
2009-04-08 11:40:00,48.29,48.31,48.16,48.2,45800.0,34.013,34.027,33.9214,33.9496,45800.0
2009-04-08 11:45:00,48.2,48.39,48.17,48.32,74100.0,33.9496,34.0834,33.9284,34.0341,74100.0
2009-04-08 11:50:00,48.32,48.36,48.15,48.18,51100.0,34.0341,34.0623,33.9143,33.9355,51100.0
2009-04-08 11:55:00,48.18,48.19,48.09,48.11,34100.0,33.9355,33.9425,33.8721,33.8862,34100.0
2009-04-08 12:00:00,48.12,48.14,48.04,48.07,36800.0,33.8932,33.9073,33.8369,33.858,36800.0
2009-04-08 12:05:00,48.08,48.08,48.01,48.01,12800.0,33.865,33.865,33.8157,33.8157,12800.0
2009-04-08 12:10:00,48.01,48.03,47.92,47.94,52300.0,33.8157,33.8298,33.7523,33.7664,52300.0
2009-04-08 12:15:00,47.93,48.07,47.91,48.06,41500.0,33.7594,33.858,33.7453,33.851,41500.0
2009-04-08 12:20:00,48.06,48.25,48.02,48.25,54400.0,33.851,33.9848,33.8228,33.9848,54400.0
2009-04-08 12:25:00,48.24,48.32,48.24,48.3,46200.0,33.9777,34.0341,33.9777,34.02,46200.0
2009-04-08 12:30:00,48.31,48.33,48.27,48.28,77000.0,34.027,34.0411,33.9989,34.0059,77000.0
2009-04-08 12:35:00,48.29,48.29,48.16,48.22,23900.0,34.013,34.013,33.9214,33.9636,23900.0
2009-04-08 12:40:00,48.22,48.28,48.19,48.21,58500.0,33.9636,34.0059,33.9425,33.9566,58500.0
2009-04-08 12:45:00,48.22,48.25,48.19,48.2,31600.0,33.9636,33.9848,33.9425,33.9496,31600.0
2009-04-08 12:50:00,48.21,48.29,48.19,48.22,51700.0,33.9566,34.013,33.9425,33.9636,51700.0
2009-04-08 12:55:00,48.24,48.26,48.15,48.15,33600.0,33.9777,33.9918,33.9143,33.9143,33600.0
2009-04-08 13:00:00,48.16,48.17,48.07,48.07,40800.0,33.9214,33.9284,33.858,33.858,40800.0
2009-04-08 13:05:00,48.09,48.1,48.02,48.07,39100.0,33.8721,33.8791,33.8228,33.858,39100.0
2009-04-08 13:10:00,48.07,48.07,47.92,48.06,61200.0,33.858,33.858,33.7523,33.851,61200.0
2009-04-08 13:15:00,48.05,48.09,47.96,47.97,43200.0,33.8439,33.8721,33.7805,33.7876,43200.0
2009-04-08 13:20:00,47.97,47.97,47.88,47.94,54700.0,33.7876,33.7876,33.7242,33.7664,54700.0
2009-04-08 13:25:00,47.94,47.95,47.86,47.88,47500.0,33.7664,33.7735,33.7101,33.7242,47500.0
2009-04-08 13:30:00,47.89,47.93,47.86,47.93,24000.0,33.7312,33.7594,33.7101,33.7594,24000.0
2009-04-08 13:35:00,47.92,47.92,47.73,47.74,39000.0,33.7523,33.7523,33.6185,33.6256,39000.0
2009-04-08 13:40:00,47.74,47.8,47.72,47.76,38800.0,33.6256,33.6678,33.6115,33.6396,38800.0
2009-04-08 13:45:00,47.75,47.76,47.72,47.74,46800.0,33.6326,33.6396,33.6115,33.6256,46800.0
2009-04-08 13:50:00,47.74,47.76,47.66,47.67,34800.0,33.6256,33.6396,33.5692,33.5763,34800.0
2009-04-08 13:55:00,47.67,47.76,47.65,47.75,57700.0,33.5763,33.6396,33.5622,33.6326,57700.0
2009-04-08 14:00:00,47.75,47.76,47.61,47.66,64400.0,33.6326,33.6396,33.534,33.5692,64400.0
2009-04-08 14:05:00,47.67,47.69,47.55,47.58,61700.0,33.5763,33.5903,33.4917,33.5129,61700.0
2009-04-08 14:10:00,47.58,47.62,47.52,47.6,85800.0,33.5129,33.541,33.4706,33.527,85800.0
2009-04-08 14:15:00,47.59,47.62,47.54,47.62,51300.0,33.5199,33.541,33.4847,33.541,51300.0
2009-04-08 14:20:00,47.61,47.62,47.49,47.51,54700.0,33.534,33.541,33.4495,33.4636,54700.0
2009-04-08 14:25:00,47.51,47.57,47.46,47.57,66500.0,33.4636,33.5058,33.4283,33.5058,66500.0
2009-04-08 14:30:00,47.57,47.6,47.52,47.59,46100.0,33.5058,33.527,33.4706,33.5199,46100.0
2009-04-08 14:35:00,47.58,47.62,47.53,47.58,57300.0,33.5129,33.541,33.4776,33.5129,57300.0
2009-04-08 14:40:00,47.58,47.63,47.52,47.58,55000.0,33.5129,33.5481,33.4706,33.5129,55000.0
2009-04-08 14:45:00,47.57,47.63,47.56,47.62,24200.0,33.5058,33.5481,33.4988,33.541,24200.0
2009-04-08 14:50:00,47.62,47.62,47.49,47.51,58500.0,33.541,33.541,33.4495,33.4636,58500.0
2009-04-08 14:55:00,47.51,47.54,47.42,47.52,44400.0,33.4636,33.4847,33.4002,33.4706,44400.0
2009-04-08 15:00:00,47.51,47.52,47.29,47.34,64100.0,33.4636,33.4706,33.3086,33.3438,64100.0
2009-04-08 15:05:00,47.35,47.36,47.25,47.25,71900.0,33.3509,33.3579,33.2804,33.2804,71900.0
2009-04-08 15:10:00,47.24,47.31,47.17,47.28,78600.0,33.2734,33.3227,33.2241,33.3016,78600.0
2009-04-08 15:15:00,47.28,47.4,47.28,47.4,71500.0,33.3016,33.3861,33.3016,33.3861,71500.0
2009-04-08 15:20:00,47.41,47.48,47.38,47.47,73400.0,33.3931,33.4424,33.372,33.4354,73400.0
2009-04-08 15:25:00,47.48,47.51,47.33,47.37,75100.0,33.4424,33.4636,33.3368,33.365,75100.0
2009-04-08 15:30:00,47.37,47.6,47.37,47.49,181100.0,33.365,33.527,33.365,33.4495,181100.0
2009-04-08 15:35:00,47.49,47.55,47.43,47.49,88000.0,33.4495,33.4917,33.4072,33.4495,88000.0
2009-04-08 15:40:00,47.49,47.5,47.4,47.42,123300.0,33.4495,33.4565,33.3861,33.4002,123300.0
2009-04-08 15:45:00,47.42,47.49,47.35,47.42,113100.0,33.4002,33.4495,33.3509,33.4002,113100.0
2009-04-08 15:50:00,47.42,47.53,47.39,47.46,170300.0,33.4002,33.4776,33.379,33.4283,170300.0
2009-04-08 15:55:00,47.45,47.7,47.45,47.7,265900.0,33.4213,33.5974,33.4213,33.5974,265900.0
2009-04-09 09:30:00,45.83,46.59,45.54,46.28,450900.0,32.2803,32.8156,32.076,32.5972,450900.0
2009-04-09 09:35:00,46.26,46.31,45.78,45.81,403000.0,32.5831,32.6183,32.245,32.2662,403000.0
2009-04-09 09:40:00,45.81,45.94,45.65,45.94,289700.0,32.2662,32.3577,32.1535,32.3577,289700.0
2009-04-09 09:45:00,45.94,46.01,45.78,45.92,199100.0,32.3577,32.407,32.245,32.3436,199100.0
2009-04-09 09:50:00,45.92,46.51,45.92,46.35,337100.0,32.3436,32.7592,32.3436,32.6465,337100.0
2009-04-09 09:55:00,46.36,46.75,46.28,46.56,292600.0,32.6536,32.9283,32.5972,32.7944,292600.0
2009-04-09 10:00:00,46.54,46.89,46.54,46.78,376400.0,32.7803,33.0269,32.7803,32.9494,376400.0
2009-04-09 10:05:00,46.76,46.78,46.6,46.63,192500.0,32.9353,32.9494,32.8226,32.8437,192500.0
2009-04-09 10:10:00,46.65,46.72,46.52,46.59,312600.0,32.8578,32.9071,32.7663,32.8156,312600.0
2009-04-09 10:15:00,46.59,46.97,46.58,46.95,309800.0,32.8156,33.0832,32.8085,33.0691,309800.0
2009-04-09 10:20:00,46.95,47.41,46.94,47.41,335600.0,33.0691,33.3931,33.0621,33.3931,335600.0
2009-04-09 10:25:00,47.4,47.42,47.04,47.04,205900.0,33.3861,33.4002,33.1325,33.1325,205900.0
2009-04-09 10:30:00,47.04,47.04,46.75,46.88,357200.0,33.1325,33.1325,32.9283,33.0198,357200.0
2009-04-09 10:35:00,46.89,47.04,46.87,47.0,140100.0,33.0269,33.1325,33.0128,33.1043,140100.0
2009-04-09 10:40:00,46.99,46.99,46.87,46.89,152300.0,33.0973,33.0973,33.0128,33.0269,152300.0
2009-04-09 10:45:00,46.89,46.91,46.68,46.68,219500.0,33.0269,33.041,32.879,32.879,219500.0
2009-04-09 10:50:00,46.69,46.69,46.55,46.58,263000.0,32.886,32.886,32.7874,32.8085,263000.0
2009-04-09 10:55:00,46.58,46.69,46.55,46.66,219600.0,32.8085,32.886,32.7874,32.8649,219600.0
2009-04-09 11:00:00,46.67,46.72,46.55,46.63,152800.0,32.8719,32.9071,32.7874,32.8437,152800.0
2009-04-09 11:05:00,46.63,46.76,46.6,46.74,60900.0,32.8437,32.9353,32.8226,32.9212,60900.0
2009-04-09 11:10:00,46.74,46.94,46.74,46.91,100500.0,32.9212,33.0621,32.9212,33.041,100500.0
2009-04-09 11:15:00,46.91,46.99,46.87,46.93,117200.0,33.041,33.0973,33.0128,33.055,117200.0
2009-04-09 11:20:00,46.94,47.01,46.78,46.78,90800.0,33.0621,33.1114,32.9494,32.9494,90800.0
2009-04-09 11:25:00,46.8,46.83,46.75,46.76,58600.0,32.9635,32.9846,32.9283,32.9353,58600.0
2009-04-09 11:30:00,46.77,46.78,46.65,46.67,54200.0,32.9423,32.9494,32.8578,32.8719,54200.0
2009-04-09 11:35:00,46.65,46.73,46.65,46.71,45900.0,32.8578,32.9142,32.8578,32.9001,45900.0
2009-04-09 11:40:00,46.71,46.72,46.61,46.64,48800.0,32.9001,32.9071,32.8296,32.8508,48800.0
2009-04-09 11:45:00,46.65,46.72,46.58,46.72,97800.0,32.8578,32.9071,32.8085,32.9071,97800.0
2009-04-09 11:50:00,46.72,46.73,46.66,46.67,14300.0,32.9071,32.9142,32.8649,32.8719,14300.0
2009-04-09 11:55:00,46.67,46.7,46.64,46.69,35800.0,32.8719,32.893,32.8508,32.886,35800.0
2009-04-09 12:00:00,46.69,46.71,46.65,46.65,38600.0,32.886,32.9001,32.8578,32.8578,38600.0
2009-04-09 12:05:00,46.65,46.68,46.54,46.65,230700.0,32.8578,32.879,32.7803,32.8578,230700.0
2009-04-09 12:10:00,46.66,46.69,46.63,46.66,83700.0,32.8649,32.886,32.8437,32.8649,83700.0
2009-04-09 12:15:00,46.66,46.66,46.55,46.62,39100.0,32.8649,32.8649,32.7874,32.8367,39100.0
2009-04-09 12:20:00,46.61,46.66,46.57,46.6,26700.0,32.8296,32.8649,32.8015,32.8226,26700.0
2009-04-09 12:25:00,46.61,46.61,46.51,46.54,41900.0,32.8296,32.8296,32.7592,32.7803,41900.0
2009-04-09 12:30:00,46.55,46.55,46.47,46.49,43300.0,32.7874,32.7874,32.731,32.7451,43300.0
2009-04-09 12:35:00,46.49,46.53,46.48,46.49,34300.0,32.7451,32.7733,32.7381,32.7451,34300.0
2009-04-09 12:40:00,46.49,46.53,46.48,46.52,41200.0,32.7451,32.7733,32.7381,32.7663,41200.0
2009-04-09 12:45:00,46.52,46.54,46.48,46.49,34900.0,32.7663,32.7803,32.7381,32.7451,34900.0
2009-04-09 12:50:00,46.49,46.52,46.48,46.49,35100.0,32.7451,32.7663,32.7381,32.7451,35100.0
2009-04-09 12:55:00,46.49,46.5,46.46,46.48,39800.0,32.7451,32.7522,32.724,32.7381,39800.0
2009-04-09 13:00:00,46.48,46.58,46.47,46.51,47700.0,32.7381,32.8085,32.731,32.7592,47700.0
2009-04-09 13:05:00,46.51,46.56,46.51,46.55,38900.0,32.7592,32.7944,32.7592,32.7874,38900.0
2009-04-09 13:10:00,46.54,46.6,46.54,46.6,51700.0,32.7803,32.8226,32.7803,32.8226,51700.0
2009-04-09 13:15:00,46.59,46.6,46.52,46.54,56500.0,32.8156,32.8226,32.7663,32.7803,56500.0
2009-04-09 13:20:00,46.54,46.56,46.51,46.54,107100.0,32.7803,32.7944,32.7592,32.7803,107100.0
2009-04-09 13:25:00,46.54,46.55,46.45,46.45,74800.0,32.7803,32.7874,32.717,32.717,74800.0
2009-04-09 13:30:00,46.46,46.49,46.43,46.44,55400.0,32.724,32.7451,32.7029,32.7099,55400.0
2009-04-09 13:35:00,46.44,46.54,46.43,46.54,49800.0,32.7099,32.7803,32.7029,32.7803,49800.0
2009-04-09 13:40:00,46.53,46.61,46.51,46.61,52300.0,32.7733,32.8296,32.7592,32.8296,52300.0
2009-04-09 13:45:00,46.59,46.74,46.59,46.73,106900.0,32.8156,32.9212,32.8156,32.9142,106900.0
2009-04-09 13:50:00,46.73,46.83,46.72,46.83,57200.0,32.9142,32.9846,32.9071,32.9846,57200.0
2009-04-09 13:55:00,46.83,46.9,46.81,46.9,63100.0,32.9846,33.0339,32.9705,33.0339,63100.0
2009-04-09 14:00:00,46.9,46.94,46.89,46.92,90400.0,33.0339,33.0621,33.0269,33.048,90400.0
2009-04-09 14:05:00,46.92,47.04,46.92,47.02,98900.0,33.048,33.1325,33.048,33.1184,98900.0
2009-04-09 14:10:00,47.02,47.03,46.86,46.87,79400.0,33.1184,33.1255,33.0057,33.0128,79400.0
2009-04-09 14:15:00,46.87,46.99,46.87,46.95,91600.0,33.0128,33.0973,33.0128,33.0691,91600.0
2009-04-09 14:20:00,46.98,47.06,46.97,47.06,31100.0,33.0903,33.1466,33.0832,33.1466,31100.0
2009-04-09 14:25:00,47.05,47.14,47.04,47.04,60900.0,33.1396,33.203,33.1325,33.1325,60900.0
2009-04-09 14:30:00,47.05,47.15,47.04,47.15,55900.0,33.1396,33.21,33.1325,33.21,55900.0
2009-04-09 14:35:00,47.15,47.31,47.15,47.31,99600.0,33.21,33.3227,33.21,33.3227,99600.0
2009-04-09 14:40:00,47.32,47.33,47.19,47.2,44600.0,33.3297,33.3368,33.2382,33.2452,44600.0
2009-04-09 14:45:00,47.2,47.4,47.2,47.39,108700.0,33.2452,33.3861,33.2452,33.379,108700.0
2009-04-09 14:50:00,47.4,47.42,47.33,47.38,65700.0,33.3861,33.4002,33.3368,33.372,65700.0
2009-04-09 14:55:00,47.38,47.39,47.3,47.31,63500.0,33.372,33.379,33.3156,33.3227,63500.0
2009-04-09 15:00:00,47.3,47.3,47.08,47.11,105000.0,33.3156,33.3156,33.1607,33.1818,105000.0
2009-04-09 15:05:00,47.11,47.12,47.02,47.09,56300.0,33.1818,33.1889,33.1184,33.1677,56300.0
2009-04-09 15:10:00,47.09,47.16,47.02,47.03,72800.0,33.1677,33.217,33.1184,33.1255,72800.0
2009-04-09 15:15:00,47.03,47.15,47.03,47.13,36900.0,33.1255,33.21,33.1255,33.1959,36900.0
2009-04-09 15:20:00,47.13,47.13,46.94,46.94,73300.0,33.1959,33.1959,33.0621,33.0621,73300.0
2009-04-09 15:25:00,46.95,46.97,46.88,46.93,86700.0,33.0691,33.0832,33.0198,33.055,86700.0
2009-04-09 15:30:00,46.92,46.94,46.84,46.85,82500.0,33.048,33.0621,32.9916,32.9987,82500.0
2009-04-09 15:35:00,46.86,46.86,46.78,46.79,83900.0,33.0057,33.0057,32.9494,32.9564,83900.0
2009-04-09 15:40:00,46.78,46.81,46.68,46.7,151900.0,32.9494,32.9705,32.879,32.893,151900.0
2009-04-09 15:45:00,46.7,46.81,46.67,46.81,248800.0,32.893,32.9705,32.8719,32.9705,248800.0
2009-04-09 15:50:00,46.81,46.88,46.76,46.81,214100.0,32.9705,33.0198,32.9353,32.9705,214100.0
2009-04-09 15:55:00,46.82,46.94,46.79,46.91,241300.0,32.9776,33.0621,32.9564,33.041,241300.0
2009-04-13 09:30:00,46.92,47.23,46.91,47.05,70200.0,33.048,33.2663,33.041,33.1396,70200.0
2009-04-13 09:35:00,47.08,47.14,46.95,46.97,59700.0,33.1607,33.203,33.0691,33.0832,59700.0
2009-04-13 09:40:00,46.96,46.98,46.68,46.75,142800.0,33.0762,33.0903,32.879,32.9283,142800.0
2009-04-13 09:45:00,46.76,46.98,46.73,46.93,114500.0,32.9353,33.0903,32.9142,33.055,114500.0
2009-04-13 09:50:00,46.94,46.96,46.87,46.92,32600.0,33.0621,33.0762,33.0128,33.048,32600.0
2009-04-13 09:55:00,46.92,46.94,46.75,46.93,74800.0,33.048,33.0621,32.9283,33.055,74800.0
2009-04-13 10:00:00,46.93,47.0,46.86,46.9,64000.0,33.055,33.1043,33.0057,33.0339,64000.0
2009-04-13 10:05:00,46.88,46.9,46.84,46.87,28000.0,33.0198,33.0339,32.9916,33.0128,28000.0
2009-04-13 10:10:00,46.87,46.89,46.83,46.86,31800.0,33.0128,33.0269,32.9846,33.0057,31800.0
2009-04-13 10:15:00,46.86,46.92,46.84,46.87,38900.0,33.0057,33.048,32.9916,33.0128,38900.0
2009-04-13 10:20:00,46.87,46.88,46.79,46.8,51100.0,33.0128,33.0198,32.9564,32.9635,51100.0
2009-04-13 10:25:00,46.79,46.8,46.74,46.75,39200.0,32.9564,32.9635,32.9212,32.9283,39200.0
2009-04-13 10:30:00,46.76,46.79,46.72,46.73,42400.0,32.9353,32.9564,32.9071,32.9142,42400.0
2009-04-13 10:35:00,46.73,46.8,46.73,46.76,30600.0,32.9142,32.9635,32.9142,32.9353,30600.0
2009-04-13 10:40:00,46.76,46.83,46.74,46.77,49200.0,32.9353,32.9846,32.9212,32.9423,49200.0
2009-04-13 10:45:00,46.76,46.78,46.65,46.75,55600.0,32.9353,32.9494,32.8578,32.9283,55600.0
2009-04-13 10:50:00,46.76,46.81,46.71,46.71,27900.0,32.9353,32.9705,32.9001,32.9001,27900.0
2009-04-13 10:55:00,46.71,46.72,46.56,46.58,74000.0,32.9001,32.9071,32.7944,32.8085,74000.0
2009-04-13 11:00:00,46.58,46.59,46.48,46.49,34300.0,32.8085,32.8156,32.7381,32.7451,34300.0
2009-04-13 11:05:00,46.5,46.62,46.48,46.5,87800.0,32.7522,32.8367,32.7381,32.7522,87800.0
2009-04-13 11:10:00,46.49,46.51,46.43,46.44,39900.0,32.7451,32.7592,32.7029,32.7099,39900.0
2009-04-13 11:15:00,46.43,46.47,46.43,46.44,18000.0,32.7029,32.731,32.7029,32.7099,18000.0
2009-04-13 11:20:00,46.44,46.46,46.42,46.42,17700.0,32.7099,32.724,32.6958,32.6958,17700.0
2009-04-13 11:25:00,46.42,46.53,46.42,46.44,46400.0,32.6958,32.7733,32.6958,32.7099,46400.0
2009-04-13 11:30:00,46.45,46.48,46.43,46.46,22500.0,32.717,32.7381,32.7029,32.724,22500.0
2009-04-13 11:35:00,46.47,46.47,46.42,46.42,12600.0,32.731,32.731,32.6958,32.6958,12600.0
2009-04-13 11:40:00,46.43,46.46,46.42,46.42,9900.0,32.7029,32.724,32.6958,32.6958,9900.0
2009-04-13 11:45:00,46.42,46.45,46.4,46.43,19300.0,32.6958,32.717,32.6817,32.7029,19300.0
2009-04-13 11:50:00,46.43,46.44,46.4,46.41,12500.0,32.7029,32.7099,32.6817,32.6888,12500.0
2009-04-13 11:55:00,46.41,46.48,46.41,46.46,21300.0,32.6888,32.7381,32.6888,32.724,21300.0
2009-04-13 12:00:00,46.47,46.55,46.46,46.52,39900.0,32.731,32.7874,32.724,32.7663,39900.0
2009-04-13 12:05:00,46.53,46.55,46.5,46.51,25500.0,32.7733,32.7874,32.7522,32.7592,25500.0
2009-04-13 12:10:00,46.5,46.51,46.48,46.49,14300.0,32.7522,32.7592,32.7381,32.7451,14300.0
2009-04-13 12:15:00,46.5,46.52,46.48,46.52,26700.0,32.7522,32.7663,32.7381,32.7663,26700.0
2009-04-13 12:20:00,46.51,46.53,46.5,46.5,17000.0,32.7592,32.7733,32.7522,32.7522,17000.0
2009-04-13 12:25:00,46.5,46.51,46.44,46.46,16300.0,32.7522,32.7592,32.7099,32.724,16300.0
2009-04-13 12:30:00,46.47,46.57,46.46,46.54,18600.0,32.731,32.8015,32.724,32.7803,18600.0
2009-04-13 12:35:00,46.53,46.54,46.5,46.5,17700.0,32.7733,32.7803,32.7522,32.7522,17700.0
2009-04-13 12:40:00,46.5,46.5,46.41,46.41,22700.0,32.7522,32.7522,32.6888,32.6888,22700.0
2009-04-13 12:45:00,46.4,46.4,46.35,46.36,28600.0,32.6817,32.6817,32.6465,32.6536,28600.0
2009-04-13 12:50:00,46.36,46.38,46.32,46.33,37500.0,32.6536,32.6676,32.6254,32.6324,37500.0
2009-04-13 12:55:00,46.33,46.36,46.33,46.34,7900.0,32.6324,32.6536,32.6324,32.6395,7900.0
2009-04-13 13:00:00,46.35,46.35,46.25,46.29,57400.0,32.6465,32.6465,32.5761,32.6043,57400.0
2009-04-13 13:05:00,46.29,46.36,46.29,46.35,34300.0,32.6043,32.6536,32.6043,32.6465,34300.0
2009-04-13 13:10:00,46.35,46.36,46.32,46.35,42200.0,32.6465,32.6536,32.6254,32.6465,42200.0
2009-04-13 13:15:00,46.35,46.37,46.34,46.35,34100.0,32.6465,32.6606,32.6395,32.6465,34100.0
2009-04-13 13:20:00,46.35,46.52,46.35,46.43,73500.0,32.6465,32.7663,32.6465,32.7029,73500.0
2009-04-13 13:25:00,46.43,46.45,46.38,46.44,61400.0,32.7029,32.717,32.6676,32.7099,61400.0
2009-04-13 13:30:00,46.44,46.5,46.44,46.46,32400.0,32.7099,32.7522,32.7099,32.724,32400.0
2009-04-13 13:35:00,46.47,46.49,46.4,46.4,36000.0,32.731,32.7451,32.6817,32.6817,36000.0
2009-04-13 13:40:00,46.4,46.43,46.38,46.4,36200.0,32.6817,32.7029,32.6676,32.6817,36200.0
2009-04-13 13:45:00,46.4,46.44,46.39,46.4,24800.0,32.6817,32.7099,32.6747,32.6817,24800.0
2009-04-13 13:50:00,46.4,46.42,46.37,46.38,37200.0,32.6817,32.6958,32.6606,32.6676,37200.0
2009-04-13 13:55:00,46.38,46.38,46.33,46.37,41400.0,32.6676,32.6676,32.6324,32.6606,41400.0
2009-04-13 14:00:00,46.38,46.41,46.34,46.37,45000.0,32.6676,32.6888,32.6395,32.6606,45000.0
2009-04-13 14:05:00,46.36,46.38,46.33,46.34,47000.0,32.6536,32.6676,32.6324,32.6395,47000.0
2009-04-13 14:10:00,46.34,46.34,46.3,46.34,39300.0,32.6395,32.6395,32.6113,32.6395,39300.0
2009-04-13 14:15:00,46.34,46.36,46.3,46.31,43400.0,32.6395,32.6536,32.6113,32.6183,43400.0
2009-04-13 14:20:00,46.31,46.36,46.31,46.35,18000.0,32.6183,32.6536,32.6183,32.6465,18000.0
2009-04-13 14:25:00,46.36,46.38,46.28,46.29,93600.0,32.6536,32.6676,32.5972,32.6043,93600.0
2009-04-13 14:30:00,46.29,46.3,46.28,46.3,37000.0,32.6043,32.6113,32.5972,32.6113,37000.0
2009-04-13 14:35:00,46.3,46.3,46.22,46.24,57600.0,32.6113,32.6113,32.555,32.569,57600.0
2009-04-13 14:40:00,46.24,46.35,46.23,46.3,53800.0,32.569,32.6465,32.562,32.6113,53800.0
2009-04-13 14:45:00,46.29,46.3,46.23,46.25,60000.0,32.6043,32.6113,32.562,32.5761,60000.0
2009-04-13 14:50:00,46.25,46.27,46.23,46.26,30500.0,32.5761,32.5902,32.562,32.5831,30500.0
2009-04-13 14:55:00,46.26,46.35,46.26,46.31,44000.0,32.5831,32.6465,32.5831,32.6183,44000.0
2009-04-13 15:00:00,46.31,46.43,46.24,46.37,106000.0,32.6183,32.7029,32.569,32.6606,106000.0
2009-04-13 15:05:00,46.37,46.41,46.35,46.36,60600.0,32.6606,32.6888,32.6465,32.6536,60600.0
2009-04-13 15:10:00,46.37,46.46,46.35,46.46,63700.0,32.6606,32.724,32.6465,32.724,63700.0
2009-04-13 15:15:00,46.45,46.54,46.43,46.52,65600.0,32.717,32.7803,32.7029,32.7663,65600.0
2009-04-13 15:20:00,46.52,46.56,46.46,46.49,78700.0,32.7663,32.7944,32.724,32.7451,78700.0
2009-04-13 15:25:00,46.49,46.52,46.41,46.48,67900.0,32.7451,32.7663,32.6888,32.7381,67900.0
2009-04-13 15:30:00,46.48,46.51,46.42,46.47,104700.0,32.7381,32.7592,32.6958,32.731,104700.0
2009-04-13 15:35:00,46.47,46.58,46.44,46.51,116600.0,32.731,32.8085,32.7099,32.7592,116600.0
2009-04-13 15:40:00,46.51,46.58,46.4,46.53,123400.0,32.7592,32.8085,32.6817,32.7733,123400.0
2009-04-13 15:45:00,46.52,46.58,46.45,46.45,143900.0,32.7663,32.8085,32.717,32.717,143900.0
2009-04-13 15:50:00,46.46,46.55,46.39,46.47,115500.0,32.724,32.7874,32.6747,32.731,115500.0
2009-04-13 15:55:00,46.48,46.49,46.37,46.39,181200.0,32.7381,32.7451,32.6606,32.6747,181200.0
2009-04-14 09:30:00,46.11,46.25,45.5,45.53,114600.0,32.4775,32.5761,32.0478,32.069,114600.0
2009-04-14 09:35:00,45.57,45.73,45.5,45.67,64200.0,32.0971,32.2098,32.0478,32.1676,64200.0
2009-04-14 09:40:00,45.67,45.69,45.28,45.3,125700.0,32.1676,32.1816,31.8929,31.907,125700.0
2009-04-14 09:45:00,45.3,45.58,45.27,45.57,51300.0,31.907,32.1042,31.8858,32.0971,51300.0
2009-04-14 09:50:00,45.58,45.7,45.51,45.7,46800.0,32.1042,32.1887,32.0549,32.1887,46800.0
2009-04-14 09:55:00,45.67,45.7,45.52,45.58,57300.0,32.1676,32.1887,32.0619,32.1042,57300.0
2009-04-14 10:00:00,45.59,45.67,45.53,45.58,49800.0,32.1112,32.1676,32.069,32.1042,49800.0
2009-04-14 10:05:00,45.61,45.66,45.5,45.66,45400.0,32.1253,32.1605,32.0478,32.1605,45400.0
2009-04-14 10:10:00,45.67,45.81,45.63,45.77,39600.0,32.1676,32.2662,32.1394,32.238,39600.0
2009-04-14 10:15:00,45.75,45.77,45.63,45.64,43700.0,32.2239,32.238,32.1394,32.1464,43700.0
2009-04-14 10:20:00,45.64,45.75,45.61,45.75,37400.0,32.1464,32.2239,32.1253,32.2239,37400.0
2009-04-14 10:25:00,45.74,45.84,45.72,45.83,59100.0,32.2169,32.2873,32.2028,32.2803,59100.0
2009-04-14 10:30:00,45.8,45.83,45.76,45.8,63800.0,32.2591,32.2803,32.231,32.2591,63800.0
2009-04-14 10:35:00,45.82,45.94,45.8,45.91,36300.0,32.2732,32.3577,32.2591,32.3366,36300.0
2009-04-14 10:40:00,45.9,45.92,45.8,45.85,47200.0,32.3296,32.3436,32.2591,32.2943,47200.0
2009-04-14 10:45:00,45.86,45.89,45.82,45.83,30700.0,32.3014,32.3225,32.2732,32.2803,30700.0
2009-04-14 10:50:00,45.85,45.85,45.79,45.81,24700.0,32.2943,32.2943,32.2521,32.2662,24700.0
2009-04-14 10:55:00,45.8,45.84,45.79,45.81,50500.0,32.2591,32.2873,32.2521,32.2662,50500.0
2009-04-14 11:00:00,45.81,45.86,45.77,45.82,63200.0,32.2662,32.3014,32.238,32.2732,63200.0
2009-04-14 11:05:00,45.81,45.82,45.63,45.68,41700.0,32.2662,32.2732,32.1394,32.1746,41700.0
2009-04-14 11:10:00,45.67,45.72,45.62,45.72,22400.0,32.1676,32.2028,32.1323,32.2028,22400.0
2009-04-14 11:15:00,45.73,45.81,45.73,45.77,34700.0,32.2098,32.2662,32.2098,32.238,34700.0
2009-04-14 11:20:00,45.79,45.79,45.59,45.65,58600.0,32.2521,32.2521,32.1112,32.1535,58600.0
2009-04-14 11:25:00,45.65,45.7,45.6,45.6,46100.0,32.1535,32.1887,32.1183,32.1183,46100.0
2009-04-14 11:30:00,45.6,45.76,45.6,45.76,24700.0,32.1183,32.231,32.1183,32.231,24700.0
2009-04-14 11:35:00,45.76,45.76,45.67,45.74,39400.0,32.231,32.231,32.1676,32.2169,39400.0
2009-04-14 11:40:00,45.75,45.77,45.62,45.63,34700.0,32.2239,32.238,32.1323,32.1394,34700.0
2009-04-14 11:45:00,45.63,45.71,45.63,45.64,49200.0,32.1394,32.1957,32.1394,32.1464,49200.0
2009-04-14 11:50:00,45.64,45.67,45.58,45.67,63200.0,32.1464,32.1676,32.1042,32.1676,63200.0
2009-04-14 11:55:00,45.68,45.68,45.59,45.6,25000.0,32.1746,32.1746,32.1112,32.1183,25000.0
2009-04-14 12:00:00,45.59,45.6,45.51,45.52,44500.0,32.1112,32.1183,32.0549,32.0619,44500.0
2009-04-14 12:05:00,45.51,45.52,45.46,45.46,54600.0,32.0549,32.0619,32.0196,32.0196,54600.0
2009-04-14 12:10:00,45.48,45.49,45.43,45.44,25200.0,32.0337,32.0408,31.9985,32.0056,25200.0
2009-04-14 12:15:00,45.43,45.46,45.41,45.45,19200.0,31.9985,32.0196,31.9844,32.0126,19200.0
2009-04-14 12:20:00,45.46,45.5,45.42,45.5,23400.0,32.0196,32.0478,31.9915,32.0478,23400.0
2009-04-14 12:25:00,45.5,45.52,45.48,45.51,18900.0,32.0478,32.0619,32.0337,32.0549,18900.0
2009-04-14 12:30:00,45.52,45.6,45.49,45.6,55600.0,32.0619,32.1183,32.0408,32.1183,55600.0
2009-04-14 12:35:00,45.61,45.64,45.57,45.58,15300.0,32.1253,32.1464,32.0971,32.1042,15300.0
2009-04-14 12:40:00,45.57,45.57,45.42,45.44,37600.0,32.0971,32.0971,31.9915,32.0056,37600.0
2009-04-14 12:45:00,45.43,45.46,45.31,45.34,37700.0,31.9985,32.0196,31.914,31.9351,37700.0
2009-04-14 12:50:00,45.35,45.46,45.34,45.4,45600.0,31.9422,32.0196,31.9351,31.9774,45600.0
2009-04-14 12:55:00,45.4,45.4,45.31,45.33,37900.0,31.9774,31.9774,31.914,31.9281,37900.0
2009-04-14 13:00:00,45.34,45.36,45.31,45.35,22400.0,31.9351,31.9492,31.914,31.9422,22400.0
2009-04-14 13:05:00,45.36,45.41,45.34,45.41,19800.0,31.9492,31.9844,31.9351,31.9844,19800.0
2009-04-14 13:10:00,45.41,45.43,45.33,45.41,26300.0,31.9844,31.9985,31.9281,31.9844,26300.0
2009-04-14 13:15:00,45.41,45.47,45.4,45.45,39600.0,31.9844,32.0267,31.9774,32.0126,39600.0
2009-04-14 13:20:00,45.44,45.45,45.41,45.43,40700.0,32.0056,32.0126,31.9844,31.9985,40700.0
2009-04-14 13:25:00,45.44,45.47,45.43,45.46,24900.0,32.0056,32.0267,31.9985,32.0196,24900.0
2009-04-14 13:30:00,45.45,45.5,45.45,45.49,15800.0,32.0126,32.0478,32.0126,32.0408,15800.0
2009-04-14 13:35:00,45.48,45.52,45.39,45.39,48600.0,32.0337,32.0619,31.9703,31.9703,48600.0
2009-04-14 13:40:00,45.39,45.41,45.38,45.4,21400.0,31.9703,31.9844,31.9633,31.9774,21400.0
2009-04-14 13:45:00,45.4,45.4,45.31,45.34,24600.0,31.9774,31.9774,31.914,31.9351,24600.0
2009-04-14 13:50:00,45.34,45.43,45.32,45.39,32800.0,31.9351,31.9985,31.921,31.9703,32800.0
2009-04-14 13:55:00,45.39,45.45,45.37,45.44,23700.0,31.9703,32.0126,31.9563,32.0056,23700.0
2009-04-14 14:00:00,45.43,45.46,45.39,45.4,37100.0,31.9985,32.0196,31.9703,31.9774,37100.0
2009-04-14 14:05:00,45.41,45.42,45.37,45.4,41900.0,31.9844,31.9915,31.9563,31.9774,41900.0
2009-04-14 14:10:00,45.4,45.44,45.33,45.43,36200.0,31.9774,32.0056,31.9281,31.9985,36200.0
2009-04-14 14:15:00,45.42,45.45,45.4,45.43,23700.0,31.9915,32.0126,31.9774,31.9985,23700.0
2009-04-14 14:20:00,45.43,45.52,45.4,45.5,37900.0,31.9985,32.0619,31.9774,32.0478,37900.0
2009-04-14 14:25:00,45.5,45.54,45.49,45.52,52300.0,32.0478,32.076,32.0408,32.0619,52300.0
2009-04-14 14:30:00,45.53,45.53,45.49,45.49,49600.0,32.069,32.069,32.0408,32.0408,49600.0
2009-04-14 14:35:00,45.5,45.5,45.43,45.46,64700.0,32.0478,32.0478,31.9985,32.0196,64700.0
2009-04-14 14:40:00,45.47,45.49,45.42,45.48,33400.0,32.0267,32.0408,31.9915,32.0337,33400.0
2009-04-14 14:45:00,45.49,45.51,45.46,45.47,30100.0,32.0408,32.0549,32.0196,32.0267,30100.0
2009-04-14 14:50:00,45.47,45.47,45.39,45.4,48000.0,32.0267,32.0267,31.9703,31.9774,48000.0
2009-04-14 14:55:00,45.4,45.49,45.38,45.48,49000.0,31.9774,32.0408,31.9633,32.0337,49000.0
2009-04-14 15:00:00,45.48,45.52,45.39,45.4,76500.0,32.0337,32.0619,31.9703,31.9774,76500.0
2009-04-14 15:05:00,45.39,45.4,45.27,45.27,91100.0,31.9703,31.9774,31.8858,31.8858,91100.0
2009-04-14 15:10:00,45.28,45.29,45.18,45.21,88100.0,31.8929,31.8999,31.8224,31.8436,88100.0
2009-04-14 15:15:00,45.22,45.35,45.21,45.32,87800.0,31.8506,31.9422,31.8436,31.921,87800.0
2009-04-14 15:20:00,45.32,45.34,45.26,45.31,90100.0,31.921,31.9351,31.8788,31.914,90100.0
2009-04-14 15:25:00,45.32,45.34,45.17,45.27,112400.0,31.921,31.9351,31.8154,31.8858,112400.0
2009-04-14 15:30:00,45.26,45.31,45.22,45.22,98500.0,31.8788,31.914,31.8506,31.8506,98500.0
2009-04-14 15:35:00,45.22,45.35,45.22,45.26,133000.0,31.8506,31.9422,31.8506,31.8788,133000.0
2009-04-14 15:40:00,45.26,45.38,45.23,45.33,132100.0,31.8788,31.9633,31.8576,31.9281,132100.0
2009-04-14 15:45:00,45.34,45.49,45.32,45.35,131700.0,31.9351,32.0408,31.921,31.9422,131700.0
2009-04-14 15:50:00,45.35,45.41,45.28,45.29,165800.0,31.9422,31.9844,31.8929,31.8999,165800.0
2009-04-14 15:55:00,45.29,45.32,45.24,45.32,284600.0,31.8999,31.921,31.8647,31.921,284600.0
2009-04-15 09:30:00,45.37,45.5,45.14,45.26,82100.0,31.9563,32.0478,31.7943,31.8788,82100.0
2009-04-15 09:35:00,45.26,45.57,45.08,45.2,83300.0,31.8788,32.0971,31.752,31.8365,83300.0
2009-04-15 09:40:00,45.2,45.53,45.11,45.38,58900.0,31.8365,32.069,31.7731,31.9633,58900.0
2009-04-15 09:45:00,45.38,45.68,45.38,45.63,52600.0,31.9633,32.1746,31.9633,32.1394,52600.0
2009-04-15 09:50:00,45.64,45.8,45.58,45.68,100600.0,32.1464,32.2591,32.1042,32.1746,100600.0
2009-04-15 09:55:00,45.68,45.76,45.58,45.71,42600.0,32.1746,32.231,32.1042,32.1957,42600.0
2009-04-15 10:00:00,45.71,45.74,45.65,45.67,30800.0,32.1957,32.2169,32.1535,32.1676,30800.0
2009-04-15 10:05:00,45.68,45.7,45.54,45.63,47000.0,32.1746,32.1887,32.076,32.1394,47000.0
2009-04-15 10:10:00,45.64,45.67,45.45,45.49,55100.0,32.1464,32.1676,32.0126,32.0408,55100.0
2009-04-15 10:15:00,45.5,45.53,45.43,45.53,17300.0,32.0478,32.069,31.9985,32.069,17300.0
2009-04-15 10:20:00,45.54,45.59,45.5,45.53,18500.0,32.076,32.1112,32.0478,32.069,18500.0
2009-04-15 10:25:00,45.54,45.54,45.4,45.46,27500.0,32.076,32.076,31.9774,32.0196,27500.0
2009-04-15 10:30:00,45.45,45.45,45.31,45.41,44500.0,32.0126,32.0126,31.914,31.9844,44500.0
2009-04-15 10:35:00,45.42,45.46,45.37,45.39,15400.0,31.9915,32.0196,31.9563,31.9703,15400.0
2009-04-15 10:40:00,45.37,45.41,45.32,45.37,19900.0,31.9563,31.9844,31.921,31.9563,19900.0
2009-04-15 10:45:00,45.38,45.42,45.19,45.2,49100.0,31.9633,31.9915,31.8295,31.8365,49100.0
2009-04-15 10:50:00,45.18,45.21,45.05,45.09,37800.0,31.8224,31.8436,31.7309,31.759,37800.0
2009-04-15 10:55:00,45.11,45.14,45.09,45.11,15800.0,31.7731,31.7943,31.759,31.7731,15800.0
2009-04-15 11:00:00,45.11,45.21,45.08,45.15,33200.0,31.7731,31.8436,31.752,31.8013,33200.0
2009-04-15 11:05:00,45.14,45.18,45.08,45.15,16300.0,31.7943,31.8224,31.752,31.8013,16300.0
2009-04-15 11:10:00,45.16,45.24,45.16,45.2,30400.0,31.8083,31.8647,31.8083,31.8365,30400.0
2009-04-15 11:15:00,45.18,45.2,45.09,45.18,32300.0,31.8224,31.8365,31.759,31.8224,32300.0
2009-04-15 11:20:00,45.19,45.24,45.17,45.23,29600.0,31.8295,31.8647,31.8154,31.8576,29600.0
2009-04-15 11:25:00,45.24,45.33,45.23,45.31,36600.0,31.8647,31.9281,31.8576,31.914,36600.0
2009-04-15 11:30:00,45.31,45.33,45.28,45.29,16500.0,31.914,31.9281,31.8929,31.8999,16500.0
2009-04-15 11:35:00,45.29,45.36,45.29,45.33,17700.0,31.8999,31.9492,31.8999,31.9281,17700.0
2009-04-15 11:40:00,45.34,45.36,45.27,45.29,19600.0,31.9351,31.9492,31.8858,31.8999,19600.0
2009-04-15 11:45:00,45.28,45.39,45.28,45.37,22200.0,31.8929,31.9703,31.8929,31.9563,22200.0
2009-04-15 11:50:00,45.38,45.43,45.37,45.38,20800.0,31.9633,31.9985,31.9563,31.9633,20800.0
2009-04-15 11:55:00,45.39,45.5,45.39,45.44,20800.0,31.9703,32.0478,31.9703,32.0056,20800.0
2009-04-15 12:00:00,45.45,45.48,45.41,45.42,13800.0,32.0126,32.0337,31.9844,31.9915,13800.0
2009-04-15 12:05:00,45.42,45.47,45.41,45.41,11000.0,31.9915,32.0267,31.9844,31.9844,11000.0
2009-04-15 12:10:00,45.41,45.51,45.39,45.5,12800.0,31.9844,32.0549,31.9703,32.0478,12800.0
2009-04-15 12:15:00,45.5,45.52,45.42,45.42,13300.0,32.0478,32.0619,31.9915,31.9915,13300.0
2009-04-15 12:20:00,45.42,45.52,45.42,45.47,15600.0,31.9915,32.0619,31.9915,32.0267,15600.0
2009-04-15 12:25:00,45.46,45.47,45.42,45.44,12000.0,32.0196,32.0267,31.9915,32.0056,12000.0
2009-04-15 12:30:00,45.43,45.43,45.39,45.4,6400.0,31.9985,31.9985,31.9703,31.9774,6400.0
2009-04-15 12:35:00,45.41,45.45,45.41,45.44,4400.0,31.9844,32.0126,31.9844,32.0056,4400.0
2009-04-15 12:40:00,45.44,45.48,45.43,45.47,65300.0,32.0056,32.0337,31.9985,32.0267,65300.0
2009-04-15 12:45:00,45.48,45.53,45.48,45.51,23400.0,32.0337,32.069,32.0337,32.0549,23400.0
2009-04-15 12:50:00,45.51,45.57,45.5,45.54,20700.0,32.0549,32.0971,32.0478,32.076,20700.0
2009-04-15 12:55:00,45.54,45.58,45.54,45.56,13000.0,32.076,32.1042,32.076,32.0901,13000.0
2009-04-15 13:00:00,45.57,45.66,45.52,45.62,75500.0,32.0971,32.1605,32.0619,32.1323,75500.0
2009-04-15 13:05:00,45.61,45.62,45.49,45.53,53100.0,32.1253,32.1323,32.0408,32.069,53100.0
2009-04-15 13:10:00,45.53,45.54,45.46,45.54,67500.0,32.069,32.076,32.0196,32.076,67500.0
2009-04-15 13:15:00,45.55,45.57,45.54,45.55,25200.0,32.083,32.0971,32.076,32.083,25200.0
2009-04-15 13:20:00,45.54,45.59,45.49,45.49,43400.0,32.076,32.1112,32.0408,32.0408,43400.0
2009-04-15 13:25:00,45.49,45.5,45.46,45.49,14500.0,32.0408,32.0478,32.0196,32.0408,14500.0
2009-04-15 13:30:00,45.49,45.55,45.48,45.53,22100.0,32.0408,32.083,32.0337,32.069,22100.0
2009-04-15 13:35:00,45.53,45.54,45.45,45.45,16100.0,32.069,32.076,32.0126,32.0126,16100.0
2009-04-15 13:40:00,45.45,45.45,45.36,45.38,74100.0,32.0126,32.0126,31.9492,31.9633,74100.0
2009-04-15 13:45:00,45.38,45.4,45.31,45.31,27900.0,31.9633,31.9774,31.914,31.914,27900.0
2009-04-15 13:50:00,45.31,45.33,45.23,45.28,65800.0,31.914,31.9281,31.8576,31.8929,65800.0
2009-04-15 13:55:00,45.28,45.3,45.26,45.3,21500.0,31.8929,31.907,31.8788,31.907,21500.0
2009-04-15 14:00:00,45.3,45.46,45.26,45.41,42400.0,31.907,32.0196,31.8788,31.9844,42400.0
2009-04-15 14:05:00,45.41,45.48,45.39,45.43,38500.0,31.9844,32.0337,31.9703,31.9985,38500.0
2009-04-15 14:10:00,45.43,45.45,45.33,45.37,37000.0,31.9985,32.0126,31.9281,31.9563,37000.0
2009-04-15 14:15:00,45.36,45.37,45.22,45.23,28300.0,31.9492,31.9563,31.8506,31.8576,28300.0
2009-04-15 14:20:00,45.24,45.28,45.19,45.19,43100.0,31.8647,31.8929,31.8295,31.8295,43100.0
2009-04-15 14:25:00,45.2,45.22,45.19,45.21,22000.0,31.8365,31.8506,31.8295,31.8436,22000.0
2009-04-15 14:30:00,45.2,45.26,45.18,45.24,22800.0,31.8365,31.8788,31.8224,31.8647,22800.0
2009-04-15 14:35:00,45.24,45.28,45.21,45.23,29000.0,31.8647,31.8929,31.8436,31.8576,29000.0
2009-04-15 14:40:00,45.23,45.24,45.18,45.21,18200.0,31.8576,31.8647,31.8224,31.8436,18200.0
2009-04-15 14:45:00,45.2,45.27,45.2,45.24,72700.0,31.8365,31.8858,31.8365,31.8647,72700.0
2009-04-15 14:50:00,45.24,45.25,45.18,45.19,57900.0,31.8647,31.8717,31.8224,31.8295,57900.0
2009-04-15 14:55:00,45.19,45.19,45.11,45.14,51900.0,31.8295,31.8295,31.7731,31.7943,51900.0
2009-04-15 15:00:00,45.13,45.26,45.12,45.19,115300.0,31.7872,31.8788,31.7802,31.8295,115300.0
2009-04-15 15:05:00,45.19,45.22,45.14,45.14,64200.0,31.8295,31.8506,31.7943,31.7943,64200.0
2009-04-15 15:10:00,45.16,45.23,45.14,45.22,65700.0,31.8083,31.8576,31.7943,31.8506,65700.0
2009-04-15 15:15:00,45.22,45.26,45.18,45.22,57600.0,31.8506,31.8788,31.8224,31.8506,57600.0
2009-04-15 15:20:00,45.23,45.25,45.15,45.23,63000.0,31.8576,31.8717,31.8013,31.8576,63000.0
2009-04-15 15:25:00,45.24,45.26,45.2,45.23,40100.0,31.8647,31.8788,31.8365,31.8576,40100.0
2009-04-15 15:30:00,45.23,45.31,45.2,45.27,69400.0,31.8576,31.914,31.8365,31.8858,69400.0
2009-04-15 15:35:00,45.26,45.39,45.26,45.38,62700.0,31.8788,31.9703,31.8788,31.9633,62700.0
2009-04-15 15:40:00,45.39,45.51,45.38,45.4,69200.0,31.9703,32.0549,31.9633,31.9774,69200.0
2009-04-15 15:45:00,45.42,45.45,45.39,45.41,88900.0,31.9915,32.0126,31.9703,31.9844,88900.0
2009-04-15 15:50:00,45.41,45.62,45.41,45.62,103700.0,31.9844,32.1323,31.9844,32.1323,103700.0
2009-04-15 15:55:00,45.62,45.69,45.61,45.67,171600.0,32.1323,32.1816,32.1253,32.1676,171600.0
2009-04-16 09:30:00,45.77,45.94,45.77,45.81,84100.0,32.238,32.3577,32.238,32.2662,84100.0
2009-04-16 09:35:00,45.81,46.06,45.74,46.06,67300.0,32.2662,32.4423,32.2169,32.4423,67300.0
2009-04-16 09:40:00,46.06,46.06,45.83,45.86,27800.0,32.4423,32.4423,32.2803,32.3014,27800.0
2009-04-16 09:45:00,45.86,45.99,45.8,45.92,35600.0,32.3014,32.393,32.2591,32.3436,35600.0
2009-04-16 09:50:00,45.94,46.09,45.94,46.09,76800.0,32.3577,32.4634,32.3577,32.4634,76800.0
2009-04-16 09:55:00,46.09,46.14,46.07,46.12,37600.0,32.4634,32.4986,32.4493,32.4845,37600.0
2009-04-16 10:00:00,46.12,46.21,45.99,45.99,70300.0,32.4845,32.5479,32.393,32.393,70300.0
2009-04-16 10:05:00,45.98,46.05,45.96,46.05,44400.0,32.3859,32.4352,32.3718,32.4352,44400.0
2009-04-16 10:10:00,46.06,46.11,46.05,46.1,23000.0,32.4423,32.4775,32.4352,32.4704,23000.0
2009-04-16 10:15:00,46.1,46.27,46.09,46.25,57800.0,32.4704,32.5902,32.4634,32.5761,57800.0
2009-04-16 10:20:00,46.25,46.31,46.24,46.28,33700.0,32.5761,32.6183,32.569,32.5972,33700.0
2009-04-16 10:25:00,46.27,46.32,46.26,46.29,43800.0,32.5902,32.6254,32.5831,32.6043,43800.0
2009-04-16 10:30:00,46.31,46.37,46.3,46.35,37000.0,32.6183,32.6606,32.6113,32.6465,37000.0
2009-04-16 10:35:00,46.37,46.39,46.26,46.28,26800.0,32.6606,32.6747,32.5831,32.5972,26800.0
2009-04-16 10:40:00,46.28,46.28,46.1,46.1,39600.0,32.5972,32.5972,32.4704,32.4704,39600.0
2009-04-16 10:45:00,46.1,46.14,46.0,46.14,65300.0,32.4704,32.4986,32.4,32.4986,65300.0
2009-04-16 10:50:00,46.14,46.14,46.07,46.1,138900.0,32.4986,32.4986,32.4493,32.4704,138900.0
2009-04-16 10:55:00,46.1,46.1,46.03,46.05,67400.0,32.4704,32.4704,32.4211,32.4352,67400.0
2009-04-16 11:00:00,46.05,46.1,46.04,46.07,32200.0,32.4352,32.4704,32.4282,32.4493,32200.0
2009-04-16 11:05:00,46.06,46.1,46.0,46.1,47100.0,32.4423,32.4704,32.4,32.4704,47100.0
2009-04-16 11:10:00,46.1,46.14,46.09,46.12,25100.0,32.4704,32.4986,32.4634,32.4845,25100.0
2009-04-16 11:15:00,46.11,46.12,46.06,46.09,27400.0,32.4775,32.4845,32.4423,32.4634,27400.0
2009-04-16 11:20:00,46.08,46.15,46.07,46.13,38400.0,32.4563,32.5056,32.4493,32.4916,38400.0
2009-04-16 11:25:00,46.13,46.13,46.03,46.08,27900.0,32.4916,32.4916,32.4211,32.4563,27900.0
2009-04-16 11:30:00,46.08,46.11,46.05,46.06,13100.0,32.4563,32.4775,32.4352,32.4423,13100.0
2009-04-16 11:35:00,46.06,46.13,46.06,46.12,47000.0,32.4423,32.4916,32.4423,32.4845,47000.0
2009-04-16 11:40:00,46.13,46.13,46.09,46.13,29900.0,32.4916,32.4916,32.4634,32.4916,29900.0
2009-04-16 11:45:00,46.13,46.18,46.11,46.14,18900.0,32.4916,32.5268,32.4775,32.4986,18900.0
2009-04-16 11:50:00,46.15,46.15,46.08,46.11,26500.0,32.5056,32.5056,32.4563,32.4775,26500.0
2009-04-16 11:55:00,46.1,46.13,46.05,46.07,23700.0,32.4704,32.4916,32.4352,32.4493,23700.0
2009-04-16 12:00:00,46.07,46.07,46.02,46.04,28100.0,32.4493,32.4493,32.4141,32.4282,28100.0
2009-04-16 12:05:00,46.03,46.07,46.03,46.07,29900.0,32.4211,32.4493,32.4211,32.4493,29900.0
2009-04-16 12:10:00,46.06,46.14,46.06,46.13,29300.0,32.4423,32.4986,32.4423,32.4916,29300.0
2009-04-16 12:15:00,46.13,46.13,46.03,46.05,27700.0,32.4916,32.4916,32.4211,32.4352,27700.0
2009-04-16 12:20:00,46.05,46.07,45.97,45.98,44100.0,32.4352,32.4493,32.3789,32.3859,44100.0
2009-04-16 12:25:00,45.97,45.97,45.89,45.91,34800.0,32.3789,32.3789,32.3225,32.3366,34800.0
2009-04-16 12:30:00,45.92,45.92,45.91,45.91,13500.0,32.3436,32.3436,32.3366,32.3366,13500.0
2009-04-16 12:35:00,45.92,45.93,45.89,45.89,31100.0,32.3436,32.3507,32.3225,32.3225,31100.0
2009-04-16 12:40:00,45.9,45.96,45.88,45.96,24400.0,32.3296,32.3718,32.3155,32.3718,24400.0
2009-04-16 12:45:00,45.96,46.03,45.96,46.01,40700.0,32.3718,32.4211,32.3718,32.407,40700.0
2009-04-16 12:50:00,46.01,46.05,46.01,46.05,69400.0,32.407,32.4352,32.407,32.4352,69400.0
2009-04-16 12:55:00,46.05,46.06,46.0,46.01,48200.0,32.4352,32.4423,32.4,32.407,48200.0
2009-04-16 13:00:00,46.01,46.05,46.01,46.05,26000.0,32.407,32.4352,32.407,32.4352,26000.0
2009-04-16 13:05:00,46.04,46.05,45.97,45.98,70800.0,32.4282,32.4352,32.3789,32.3859,70800.0
2009-04-16 13:10:00,45.99,45.99,45.9,45.94,75800.0,32.393,32.393,32.3296,32.3577,75800.0
2009-04-16 13:15:00,45.94,45.97,45.88,45.9,48900.0,32.3577,32.3789,32.3155,32.3296,48900.0
2009-04-16 13:20:00,45.9,46.01,45.9,45.97,42100.0,32.3296,32.407,32.3296,32.3789,42100.0
2009-04-16 13:25:00,45.97,46.02,45.96,46.0,20400.0,32.3789,32.4141,32.3718,32.4,20400.0
2009-04-16 13:30:00,46.0,46.01,45.89,45.91,42700.0,32.4,32.407,32.3225,32.3366,42700.0
2009-04-16 13:35:00,45.9,45.94,45.86,45.87,33100.0,32.3296,32.3577,32.3014,32.3084,33100.0
2009-04-16 13:40:00,45.87,45.92,45.85,45.92,48500.0,32.3084,32.3436,32.2943,32.3436,48500.0
2009-04-16 13:45:00,45.92,45.97,45.91,45.97,35700.0,32.3436,32.3789,32.3366,32.3789,35700.0
2009-04-16 13:50:00,45.96,46.05,45.96,45.97,49300.0,32.3718,32.4352,32.3718,32.3789,49300.0
2009-04-16 13:55:00,45.96,46.09,45.96,46.07,32600.0,32.3718,32.4634,32.3718,32.4493,32600.0
2009-04-16 14:00:00,46.07,46.07,46.04,46.05,16300.0,32.4493,32.4493,32.4282,32.4352,16300.0
2009-04-16 14:05:00,46.05,46.1,46.01,46.02,44400.0,32.4352,32.4704,32.407,32.4141,44400.0
2009-04-16 14:10:00,46.03,46.1,46.03,46.1,16700.0,32.4211,32.4704,32.4211,32.4704,16700.0
2009-04-16 14:15:00,46.1,46.13,46.0,46.01,42600.0,32.4704,32.4916,32.4,32.407,42600.0
2009-04-16 14:20:00,46.0,46.07,45.98,46.0,55500.0,32.4,32.4493,32.3859,32.4,55500.0
2009-04-16 14:25:00,46.0,46.18,46.0,46.16,115100.0,32.4,32.5268,32.4,32.5127,115100.0
2009-04-16 14:30:00,46.16,46.23,46.14,46.2,40100.0,32.5127,32.562,32.4986,32.5409,40100.0
2009-04-16 14:35:00,46.2,46.28,46.19,46.22,35500.0,32.5409,32.5972,32.5338,32.555,35500.0
2009-04-16 14:40:00,46.23,46.29,46.19,46.29,51900.0,32.562,32.6043,32.5338,32.6043,51900.0
2009-04-16 14:45:00,46.29,46.33,46.25,46.26,69600.0,32.6043,32.6324,32.5761,32.5831,69600.0
2009-04-16 14:50:00,46.27,46.48,46.25,46.46,51400.0,32.5902,32.7381,32.5761,32.724,51400.0
2009-04-16 14:55:00,46.47,46.5,46.42,46.42,53000.0,32.731,32.7522,32.6958,32.6958,53000.0
2009-04-16 15:00:00,46.42,46.43,46.28,46.31,53700.0,32.6958,32.7029,32.5972,32.6183,53700.0
2009-04-16 15:05:00,46.31,46.48,46.26,46.47,100300.0,32.6183,32.7381,32.5831,32.731,100300.0
2009-04-16 15:10:00,46.48,46.6,46.47,46.58,104900.0,32.7381,32.8226,32.731,32.8085,104900.0
2009-04-16 15:15:00,46.58,46.65,46.47,46.64,91000.0,32.8085,32.8578,32.731,32.8508,91000.0
2009-04-16 15:20:00,46.64,46.75,46.61,46.65,94300.0,32.8508,32.9283,32.8296,32.8578,94300.0
2009-04-16 15:25:00,46.65,46.66,46.51,46.53,46900.0,32.8578,32.8649,32.7592,32.7733,46900.0
2009-04-16 15:30:00,46.53,46.58,46.49,46.54,92600.0,32.7733,32.8085,32.7451,32.7803,92600.0
2009-04-16 15:35:00,46.55,46.58,46.49,46.58,60600.0,32.7874,32.8085,32.7451,32.8085,60600.0
2009-04-16 15:40:00,46.58,46.59,46.39,46.39,96700.0,32.8085,32.8156,32.6747,32.6747,96700.0
2009-04-16 15:45:00,46.39,46.43,46.21,46.21,181100.0,32.6747,32.7029,32.5479,32.5479,181100.0
2009-04-16 15:50:00,46.21,46.33,46.11,46.31,272500.0,32.5479,32.6324,32.4775,32.6183,272500.0
2009-04-16 15:55:00,46.32,46.36,46.21,46.3,282500.0,32.6254,32.6536,32.5479,32.6113,282500.0
2009-04-17 09:30:00,46.2,46.5,46.02,46.28,633700.0,32.5409,32.7522,32.4141,32.5972,633700.0
2009-04-17 09:35:00,46.28,46.32,46.24,46.3,77500.0,32.5972,32.6254,32.569,32.6113,77500.0
2009-04-17 09:40:00,46.29,46.29,46.2,46.25,50300.0,32.6043,32.6043,32.5409,32.5761,50300.0
2009-04-17 09:45:00,46.25,46.26,46.18,46.18,45100.0,32.5761,32.5831,32.5268,32.5268,45100.0
2009-04-17 09:50:00,46.17,46.26,46.02,46.26,83500.0,32.5197,32.5831,32.4141,32.5831,83500.0
2009-04-17 09:55:00,46.25,46.27,46.04,46.14,96800.0,32.5761,32.5902,32.4282,32.4986,96800.0
2009-04-17 10:00:00,46.17,46.18,46.09,46.16,23700.0,32.5197,32.5268,32.4634,32.5127,23700.0
2009-04-17 10:05:00,46.17,46.34,46.17,46.31,38700.0,32.5197,32.6395,32.5197,32.6183,38700.0
2009-04-17 10:10:00,46.31,46.31,46.07,46.18,22400.0,32.6183,32.6183,32.4493,32.5268,22400.0
2009-04-17 10:15:00,46.2,46.2,46.07,46.12,20300.0,32.5409,32.5409,32.4493,32.4845,20300.0
2009-04-17 10:20:00,46.12,46.14,45.98,45.99,67100.0,32.4845,32.4986,32.3859,32.393,67100.0
2009-04-17 10:25:00,46.0,46.07,45.97,45.97,49800.0,32.4,32.4493,32.3789,32.3789,49800.0
2009-04-17 10:30:00,45.97,45.97,45.73,45.77,73400.0,32.3789,32.3789,32.2098,32.238,73400.0
2009-04-17 10:35:00,45.76,45.8,45.64,45.68,83500.0,32.231,32.2591,32.1464,32.1746,83500.0
2009-04-17 10:40:00,45.69,45.76,45.68,45.74,26900.0,32.1816,32.231,32.1746,32.2169,26900.0
2009-04-17 10:45:00,45.74,45.85,45.73,45.85,29400.0,32.2169,32.2943,32.2098,32.2943,29400.0
2009-04-17 10:50:00,45.85,45.89,45.84,45.85,19700.0,32.2943,32.3225,32.2873,32.2943,19700.0
2009-04-17 10:55:00,45.85,45.88,45.79,45.81,17900.0,32.2943,32.3155,32.2521,32.2662,17900.0
2009-04-17 11:00:00,45.81,45.82,45.74,45.76,25000.0,32.2662,32.2732,32.2169,32.231,25000.0
2009-04-17 11:05:00,45.76,45.8,45.74,45.8,14100.0,32.231,32.2591,32.2169,32.2591,14100.0
2009-04-17 11:10:00,45.8,45.8,45.74,45.75,18100.0,32.2591,32.2591,32.2169,32.2239,18100.0
2009-04-17 11:15:00,45.76,45.76,45.65,45.68,21600.0,32.231,32.231,32.1535,32.1746,21600.0
2009-04-17 11:20:00,45.68,45.81,45.68,45.81,33200.0,32.1746,32.2662,32.1746,32.2662,33200.0
2009-04-17 11:25:00,45.81,45.92,45.81,45.92,24200.0,32.2662,32.3436,32.2662,32.3436,24200.0
2009-04-17 11:30:00,45.92,45.92,45.85,45.86,18900.0,32.3436,32.3436,32.2943,32.3014,18900.0
2009-04-17 11:35:00,45.86,45.88,45.8,45.82,35500.0,32.3014,32.3155,32.2591,32.2732,35500.0
2009-04-17 11:40:00,45.82,45.84,45.79,45.8,36600.0,32.2732,32.2873,32.2521,32.2591,36600.0
2009-04-17 11:45:00,45.8,45.81,45.75,45.76,18300.0,32.2591,32.2662,32.2239,32.231,18300.0
2009-04-17 11:50:00,45.76,45.79,45.74,45.79,21500.0,32.231,32.2521,32.2169,32.2521,21500.0
2009-04-17 11:55:00,45.78,45.8,45.77,45.77,13700.0,32.245,32.2591,32.238,32.238,13700.0
2009-04-17 12:00:00,45.78,45.84,45.77,45.84,14900.0,32.245,32.2873,32.238,32.2873,14900.0
2009-04-17 12:05:00,45.83,45.88,45.83,45.88,10300.0,32.2803,32.3155,32.2803,32.3155,10300.0
2009-04-17 12:10:00,45.88,45.93,45.85,45.85,22900.0,32.3155,32.3507,32.2943,32.2943,22900.0
2009-04-17 12:15:00,45.85,45.9,45.82,45.9,30400.0,32.2943,32.3296,32.2732,32.3296,30400.0
2009-04-17 12:20:00,45.9,45.97,45.9,45.94,32100.0,32.3296,32.3789,32.3296,32.3577,32100.0
2009-04-17 12:25:00,45.94,45.97,45.94,45.96,12300.0,32.3577,32.3789,32.3577,32.3718,12300.0
2009-04-17 12:30:00,45.96,45.96,45.88,45.89,17600.0,32.3718,32.3718,32.3155,32.3225,17600.0
2009-04-17 12:35:00,45.89,45.93,45.88,45.9,10700.0,32.3225,32.3507,32.3155,32.3296,10700.0
2009-04-17 12:40:00,45.9,45.97,45.89,45.97,19600.0,32.3296,32.3789,32.3225,32.3789,19600.0
2009-04-17 12:45:00,45.97,46.0,45.94,45.99,39900.0,32.3789,32.4,32.3577,32.393,39900.0
2009-04-17 12:50:00,45.99,46.02,45.96,45.96,12400.0,32.393,32.4141,32.3718,32.3718,12400.0
2009-04-17 12:55:00,45.97,45.97,45.92,45.93,8300.0,32.3789,32.3789,32.3436,32.3507,8300.0
2009-04-17 13:00:00,45.92,45.94,45.88,45.88,11900.0,32.3436,32.3577,32.3155,32.3155,11900.0
2009-04-17 13:05:00,45.89,45.92,45.86,45.92,12900.0,32.3225,32.3436,32.3014,32.3436,12900.0
2009-04-17 13:10:00,45.91,45.91,45.88,45.88,17100.0,32.3366,32.3366,32.3155,32.3155,17100.0
2009-04-17 13:15:00,45.88,45.88,45.83,45.84,16000.0,32.3155,32.3155,32.2803,32.2873,16000.0
2009-04-17 13:20:00,45.84,45.91,45.82,45.88,45200.0,32.2873,32.3366,32.2732,32.3155,45200.0
2009-04-17 13:25:00,45.89,45.92,45.89,45.9,17000.0,32.3225,32.3436,32.3225,32.3296,17000.0
2009-04-17 13:30:00,45.9,45.91,45.86,45.9,25300.0,32.3296,32.3366,32.3014,32.3296,25300.0
2009-04-17 13:35:00,45.91,45.91,45.84,45.85,40200.0,32.3366,32.3366,32.2873,32.2943,40200.0
2009-04-17 13:40:00,45.85,45.86,45.82,45.86,48600.0,32.2943,32.3014,32.2732,32.3014,48600.0
2009-04-17 13:45:00,45.87,45.92,45.86,45.92,32200.0,32.3084,32.3436,32.3014,32.3436,32200.0
2009-04-17 13:50:00,45.92,45.97,45.88,45.88,55400.0,32.3436,32.3789,32.3155,32.3155,55400.0
2009-04-17 13:55:00,45.87,45.93,45.85,45.9,50300.0,32.3084,32.3507,32.2943,32.3296,50300.0
2009-04-17 14:00:00,45.91,45.97,45.91,45.97,41200.0,32.3366,32.3789,32.3366,32.3789,41200.0
2009-04-17 14:05:00,45.98,45.98,45.91,45.92,42100.0,32.3859,32.3859,32.3366,32.3436,42100.0
2009-04-17 14:10:00,45.92,45.94,45.87,45.89,50100.0,32.3436,32.3577,32.3084,32.3225,50100.0
2009-04-17 14:15:00,45.89,45.98,45.89,45.97,33500.0,32.3225,32.3859,32.3225,32.3789,33500.0
2009-04-17 14:20:00,45.97,46.02,45.96,46.02,48200.0,32.3789,32.4141,32.3718,32.4141,48200.0
2009-04-17 14:25:00,46.03,46.06,46.02,46.06,51500.0,32.4211,32.4423,32.4141,32.4423,51500.0
2009-04-17 14:30:00,46.06,46.11,46.06,46.1,60200.0,32.4423,32.4775,32.4423,32.4704,60200.0
2009-04-17 14:35:00,46.09,46.19,46.09,46.19,42800.0,32.4634,32.5338,32.4634,32.5338,42800.0
2009-04-17 14:40:00,46.19,46.24,46.19,46.22,50000.0,32.5338,32.569,32.5338,32.555,50000.0
2009-04-17 14:45:00,46.22,46.23,46.19,46.19,55300.0,32.555,32.562,32.5338,32.5338,55300.0
2009-04-17 14:50:00,46.19,46.19,46.03,46.04,42600.0,32.5338,32.5338,32.4211,32.4282,42600.0
2009-04-17 14:55:00,46.04,46.04,45.91,45.97,80100.0,32.4282,32.4282,32.3366,32.3789,80100.0
2009-04-17 15:00:00,45.98,46.07,45.97,46.06,29900.0,32.3859,32.4493,32.3789,32.4423,29900.0
2009-04-17 15:05:00,46.07,46.07,45.97,45.98,40900.0,32.4493,32.4493,32.3789,32.3859,40900.0
2009-04-17 15:10:00,45.99,46.01,45.93,46.0,77100.0,32.393,32.407,32.3507,32.4,77100.0
2009-04-17 15:15:00,46.0,46.03,45.95,45.95,32500.0,32.4,32.4211,32.3648,32.3648,32500.0
2009-04-17 15:20:00,45.94,46.02,45.92,45.99,57500.0,32.3577,32.4141,32.3436,32.393,57500.0
2009-04-17 15:25:00,45.99,46.03,45.97,46.01,34700.0,32.393,32.4211,32.3789,32.407,34700.0
2009-04-17 15:30:00,46.02,46.02,45.88,45.9,113500.0,32.4141,32.4141,32.3155,32.3296,113500.0
2009-04-17 15:35:00,45.9,46.03,45.9,46.01,59300.0,32.3296,32.4211,32.3296,32.407,59300.0
2009-04-17 15:40:00,46.01,46.02,45.92,45.95,65500.0,32.407,32.4141,32.3436,32.3648,65500.0
2009-04-17 15:45:00,45.95,45.96,45.82,45.88,162000.0,32.3648,32.3718,32.2732,32.3155,162000.0
2009-04-17 15:50:00,45.88,45.92,45.76,45.78,279800.0,32.3155,32.3436,32.231,32.245,279800.0
2009-04-17 15:55:00,45.79,45.84,45.61,45.72,367300.0,32.2521,32.2873,32.1253,32.2028,367300.0
2009-04-20 09:30:00,45.35,45.5,45.25,45.39,70400.0,31.9422,32.0478,31.8717,31.9703,70400.0
2009-04-20 09:35:00,45.39,45.59,45.38,45.47,61400.0,31.9703,32.1112,31.9633,32.0267,61400.0
2009-04-20 09:40:00,45.49,45.5,45.12,45.17,69400.0,32.0408,32.0478,31.7802,31.8154,69400.0
2009-04-20 09:45:00,45.2,45.29,45.17,45.22,66300.0,31.8365,31.8999,31.8154,31.8506,66300.0
2009-04-20 09:50:00,45.23,45.27,45.12,45.16,96600.0,31.8576,31.8858,31.7802,31.8083,96600.0
2009-04-20 09:55:00,45.16,45.16,45.01,45.03,76700.0,31.8083,31.8083,31.7027,31.7168,76700.0
2009-04-20 10:00:00,45.03,45.07,44.86,44.96,172600.0,31.7168,31.745,31.597,31.6675,172600.0
2009-04-20 10:05:00,44.96,45.0,44.81,44.87,116600.0,31.6675,31.6956,31.5618,31.6041,116600.0
2009-04-20 10:10:00,44.88,44.89,44.8,44.82,41600.0,31.6111,31.6182,31.5548,31.5689,41600.0
2009-04-20 10:15:00,44.81,44.82,44.66,44.67,74700.0,31.5618,31.5689,31.4562,31.4632,74700.0
2009-04-20 10:20:00,44.67,44.71,44.56,44.7,69800.0,31.4632,31.4914,31.3857,31.4843,69800.0
2009-04-20 10:25:00,44.7,44.85,44.7,44.78,60400.0,31.4843,31.59,31.4843,31.5407,60400.0
2009-04-20 10:30:00,44.78,44.78,44.7,44.77,40500.0,31.5407,31.5407,31.4843,31.5336,40500.0
2009-04-20 10:35:00,44.77,44.92,44.75,44.9,71100.0,31.5336,31.6393,31.5196,31.6252,71100.0
2009-04-20 10:40:00,44.9,44.95,44.85,44.86,54200.0,31.6252,31.6604,31.59,31.597,54200.0
2009-04-20 10:45:00,44.85,44.86,44.74,44.76,47000.0,31.59,31.597,31.5125,31.5266,47000.0
2009-04-20 10:50:00,44.75,44.87,44.74,44.78,42200.0,31.5196,31.6041,31.5125,31.5407,42200.0
2009-04-20 10:55:00,44.78,44.82,44.76,44.79,26100.0,31.5407,31.5689,31.5266,31.5477,26100.0
2009-04-20 11:00:00,44.79,44.8,44.64,44.65,45400.0,31.5477,31.5548,31.4421,31.4491,45400.0
2009-04-20 11:05:00,44.66,44.8,44.63,44.8,26200.0,31.4562,31.5548,31.435,31.5548,26200.0
2009-04-20 11:10:00,44.8,44.8,44.58,44.61,85900.0,31.5548,31.5548,31.3998,31.421,85900.0
2009-04-20 11:15:00,44.62,44.7,44.62,44.67,22900.0,31.428,31.4843,31.428,31.4632,22900.0
2009-04-20 11:20:00,44.67,44.76,44.66,44.67,60900.0,31.4632,31.5266,31.4562,31.4632,60900.0
2009-04-20 11:25:00,44.67,44.75,44.63,44.69,63000.0,31.4632,31.5196,31.435,31.4773,63000.0
2009-04-20 11:30:00,44.69,44.69,44.63,44.65,46800.0,31.4773,31.4773,31.435,31.4491,46800.0
2009-04-20 11:35:00,44.65,44.66,44.49,44.53,82400.0,31.4491,31.4562,31.3364,31.3646,82400.0
2009-04-20 11:40:00,44.55,44.55,44.42,44.43,59400.0,31.3787,31.3787,31.2871,31.2942,59400.0
2009-04-20 11:45:00,44.43,44.49,44.4,44.43,45000.0,31.2942,31.3364,31.273,31.2942,45000.0
2009-04-20 11:50:00,44.41,44.48,44.4,44.48,34700.0,31.2801,31.3294,31.273,31.3294,34700.0
2009-04-20 11:55:00,44.48,44.51,44.41,44.41,54400.0,31.3294,31.3505,31.2801,31.2801,54400.0
2009-04-20 12:00:00,44.41,44.42,44.28,44.28,104200.0,31.2801,31.2871,31.1885,31.1885,104200.0
2009-04-20 12:05:00,44.27,44.31,44.24,44.31,74000.0,31.1815,31.2096,31.1603,31.2096,74000.0
2009-04-20 12:10:00,44.32,44.37,44.27,44.37,40500.0,31.2167,31.2519,31.1815,31.2519,40500.0
2009-04-20 12:15:00,44.37,44.38,44.35,44.35,34500.0,31.2519,31.259,31.2378,31.2378,34500.0
2009-04-20 12:20:00,44.35,44.39,44.33,44.35,47600.0,31.2378,31.266,31.2237,31.2378,47600.0
2009-04-20 12:25:00,44.34,44.4,44.34,44.4,15400.0,31.2308,31.273,31.2308,31.273,15400.0
2009-04-20 12:30:00,44.41,44.43,44.37,44.4,32100.0,31.2801,31.2942,31.2519,31.273,32100.0
2009-04-20 12:35:00,44.4,44.42,44.37,44.39,36100.0,31.273,31.2871,31.2519,31.266,36100.0
2009-04-20 12:40:00,44.39,44.48,44.38,44.48,44300.0,31.266,31.3294,31.259,31.3294,44300.0
2009-04-20 12:45:00,44.47,44.49,44.45,44.46,49100.0,31.3223,31.3364,31.3083,31.3153,49100.0
2009-04-20 12:50:00,44.46,44.47,44.4,44.41,58800.0,31.3153,31.3223,31.273,31.2801,58800.0
2009-04-20 12:55:00,44.4,44.48,44.39,44.45,39000.0,31.273,31.3294,31.266,31.3083,39000.0
2009-04-20 13:00:00,44.44,44.44,44.28,44.29,86900.0,31.3012,31.3012,31.1885,31.1956,86900.0
2009-04-20 13:05:00,44.29,44.29,44.21,44.21,65200.0,31.1956,31.1956,31.1392,31.1392,65200.0
2009-04-20 13:10:00,44.22,44.22,44.17,44.2,32100.0,31.1463,31.1463,31.111,31.1322,32100.0
2009-04-20 13:15:00,44.2,44.28,44.18,44.28,48600.0,31.1322,31.1885,31.1181,31.1885,48600.0
2009-04-20 13:20:00,44.27,44.29,44.21,44.23,50100.0,31.1815,31.1956,31.1392,31.1533,50100.0
2009-04-20 13:25:00,44.23,44.27,44.19,44.2,44800.0,31.1533,31.1815,31.1251,31.1322,44800.0
2009-04-20 13:30:00,44.2,44.23,44.2,44.23,22500.0,31.1322,31.1533,31.1322,31.1533,22500.0
2009-04-20 13:35:00,44.23,44.25,44.22,44.24,35000.0,31.1533,31.1674,31.1463,31.1603,35000.0
2009-04-20 13:40:00,44.24,44.35,44.23,44.25,70800.0,31.1603,31.2378,31.1533,31.1674,70800.0
2009-04-20 13:45:00,44.25,44.25,44.2,44.22,30000.0,31.1674,31.1674,31.1322,31.1463,30000.0
2009-04-20 13:50:00,44.21,44.27,44.2,44.26,40900.0,31.1392,31.1815,31.1322,31.1744,40900.0
2009-04-20 13:55:00,44.25,44.28,44.22,44.24,24000.0,31.1674,31.1885,31.1463,31.1603,24000.0
2009-04-20 14:00:00,44.23,44.24,44.12,44.19,94100.0,31.1533,31.1603,31.0758,31.1251,94100.0
2009-04-20 14:05:00,44.18,44.24,44.17,44.23,62900.0,31.1181,31.1603,31.111,31.1533,62900.0
2009-04-20 14:10:00,44.23,44.23,44.14,44.17,46900.0,31.1533,31.1533,31.0899,31.111,46900.0
2009-04-20 14:15:00,44.17,44.24,44.17,44.23,23700.0,31.111,31.1603,31.111,31.1533,23700.0
2009-04-20 14:20:00,44.22,44.29,44.22,44.28,42100.0,31.1463,31.1956,31.1463,31.1885,42100.0
2009-04-20 14:25:00,44.28,44.29,44.19,44.19,86300.0,31.1885,31.1956,31.1251,31.1251,86300.0
2009-04-20 14:30:00,44.19,44.23,44.15,44.15,121700.0,31.1251,31.1533,31.097,31.097,121700.0
2009-04-20 14:35:00,44.15,44.18,44.1,44.15,107000.0,31.097,31.1181,31.0617,31.097,107000.0
2009-04-20 14:40:00,44.15,44.37,44.15,44.34,90600.0,31.097,31.2519,31.097,31.2308,90600.0
2009-04-20 14:45:00,44.34,44.43,44.34,44.42,35400.0,31.2308,31.2942,31.2308,31.2871,35400.0
2009-04-20 14:50:00,44.43,44.44,44.34,44.37,70700.0,31.2942,31.3012,31.2308,31.2519,70700.0
2009-04-20 14:55:00,44.37,44.39,44.28,44.3,46500.0,31.2519,31.266,31.1885,31.2026,46500.0
2009-04-20 15:00:00,44.29,44.3,44.21,44.26,57800.0,31.1956,31.2026,31.1392,31.1744,57800.0
2009-04-20 15:05:00,44.26,44.35,44.24,44.33,39700.0,31.1744,31.2378,31.1603,31.2237,39700.0
2009-04-20 15:10:00,44.34,44.46,44.34,44.46,35200.0,31.2308,31.3153,31.2308,31.3153,35200.0
2009-04-20 15:15:00,44.46,44.46,44.38,44.41,34400.0,31.3153,31.3153,31.259,31.2801,34400.0
2009-04-20 15:20:00,44.41,44.46,44.35,44.39,52400.0,31.2801,31.3153,31.2378,31.266,52400.0
2009-04-20 15:25:00,44.39,44.45,44.35,44.43,60000.0,31.266,31.3083,31.2378,31.2942,60000.0
2009-04-20 15:30:00,44.43,44.66,44.43,44.56,105500.0,31.2942,31.4562,31.2942,31.3857,105500.0
2009-04-20 15:35:00,44.56,44.59,44.36,44.36,101300.0,31.3857,31.4069,31.2449,31.2449,101300.0
2009-04-20 15:40:00,44.37,44.42,44.29,44.41,213700.0,31.2519,31.2871,31.1956,31.2801,213700.0
2009-04-20 15:45:00,44.41,44.53,44.4,44.47,109300.0,31.2801,31.3646,31.273,31.3223,109300.0
2009-04-20 15:50:00,44.46,44.47,44.36,44.43,131900.0,31.3153,31.3223,31.2449,31.2942,131900.0
2009-04-20 15:55:00,44.43,44.43,44.33,44.35,268000.0,31.2942,31.2942,31.2237,31.2378,268000.0
2009-04-21 09:30:00,44.47,44.83,44.23,44.82,87700.0,31.3223,31.5759,31.1533,31.5689,87700.0
2009-04-21 09:35:00,44.82,45.0,44.66,44.94,46200.0,31.5689,31.6956,31.4562,31.6534,46200.0
2009-04-21 09:40:00,44.9,45.0,44.6,44.61,54900.0,31.6252,31.6956,31.4139,31.421,54900.0
2009-04-21 09:45:00,44.63,44.79,44.61,44.65,34900.0,31.435,31.5477,31.421,31.4491,34900.0
2009-04-21 09:50:00,44.65,44.89,44.63,44.73,47700.0,31.4491,31.6182,31.435,31.5055,47700.0
2009-04-21 09:55:00,44.73,44.78,44.58,44.73,54800.0,31.5055,31.5407,31.3998,31.5055,54800.0
2009-04-21 10:00:00,44.72,44.73,44.46,44.48,52000.0,31.4984,31.5055,31.3153,31.3294,52000.0
2009-04-21 10:05:00,44.48,44.6,44.43,44.5,45300.0,31.3294,31.4139,31.2942,31.3435,45300.0
2009-04-21 10:10:00,44.51,44.52,44.38,44.4,44000.0,31.3505,31.3576,31.259,31.273,44000.0
2009-04-21 10:15:00,44.4,44.4,44.23,44.23,78400.0,31.273,31.273,31.1533,31.1533,78400.0
2009-04-21 10:20:00,44.23,44.25,44.12,44.2,71300.0,31.1533,31.1674,31.0758,31.1322,71300.0
2009-04-21 10:25:00,44.2,44.21,44.08,44.13,44800.0,31.1322,31.1392,31.0476,31.0829,44800.0
2009-04-21 10:30:00,44.13,44.13,44.03,44.11,72100.0,31.0829,31.0829,31.0124,31.0688,72100.0
2009-04-21 10:35:00,44.11,44.26,44.06,44.22,69300.0,31.0688,31.1744,31.0336,31.1463,69300.0
2009-04-21 10:40:00,44.21,44.35,44.14,44.31,82200.0,31.1392,31.2378,31.0899,31.2096,82200.0
2009-04-21 10:45:00,44.31,44.52,44.29,44.48,226600.0,31.2096,31.3576,31.1956,31.3294,226600.0
2009-04-21 10:50:00,44.49,44.6,44.49,44.6,40900.0,31.3364,31.4139,31.3364,31.4139,40900.0
2009-04-21 10:55:00,44.6,44.77,44.55,44.74,75700.0,31.4139,31.5336,31.3787,31.5125,75700.0
2009-04-21 11:00:00,44.74,44.86,44.74,44.84,41100.0,31.5125,31.597,31.5125,31.583,41100.0
2009-04-21 11:05:00,44.84,44.95,44.82,44.91,91200.0,31.583,31.6604,31.5689,31.6323,91200.0
2009-04-21 11:10:00,44.92,45.04,44.92,45.01,159200.0,31.6393,31.7238,31.6393,31.7027,159200.0
2009-04-21 11:15:00,45.01,45.05,44.96,45.05,178600.0,31.7027,31.7309,31.6675,31.7309,178600.0
2009-04-21 11:20:00,45.04,45.11,44.99,45.03,94500.0,31.7238,31.7731,31.6886,31.7168,94500.0
2009-04-21 11:25:00,45.03,45.16,44.99,44.99,85100.0,31.7168,31.8083,31.6886,31.6886,85100.0
2009-04-21 11:30:00,45.0,45.08,44.97,45.08,66200.0,31.6956,31.752,31.6745,31.752,66200.0
2009-04-21 11:35:00,45.08,45.17,44.98,45.02,114500.0,31.752,31.8154,31.6816,31.7097,114500.0
2009-04-21 11:40:00,45.03,45.13,45.01,45.06,54600.0,31.7168,31.7872,31.7027,31.7379,54600.0
2009-04-21 11:45:00,45.07,45.32,45.07,45.31,129800.0,31.745,31.921,31.745,31.914,129800.0
2009-04-21 11:50:00,45.3,45.31,45.15,45.22,84700.0,31.907,31.914,31.8013,31.8506,84700.0
2009-04-21 11:55:00,45.23,45.36,45.22,45.34,62400.0,31.8576,31.9492,31.8506,31.9351,62400.0
2009-04-21 12:00:00,45.34,45.43,45.34,45.43,61300.0,31.9351,31.9985,31.9351,31.9985,61300.0
2009-04-21 12:05:00,45.43,45.47,45.32,45.32,42500.0,31.9985,32.0267,31.921,31.921,42500.0
2009-04-21 12:10:00,45.32,45.37,45.32,45.35,35500.0,31.921,31.9563,31.921,31.9422,35500.0
2009-04-21 12:15:00,45.34,45.4,45.34,45.39,50400.0,31.9351,31.9774,31.9351,31.9703,50400.0
2009-04-21 12:20:00,45.37,45.41,45.37,45.41,30200.0,31.9563,31.9844,31.9563,31.9844,30200.0
2009-04-21 12:25:00,45.39,45.47,45.38,45.38,26700.0,31.9703,32.0267,31.9633,31.9633,26700.0
2009-04-21 12:30:00,45.39,45.39,45.34,45.36,46200.0,31.9703,31.9703,31.9351,31.9492,46200.0
2009-04-21 12:35:00,45.36,45.41,45.35,45.35,43600.0,31.9492,31.9844,31.9422,31.9422,43600.0
2009-04-21 12:40:00,45.36,45.38,45.35,45.36,27400.0,31.9492,31.9633,31.9422,31.9492,27400.0
2009-04-21 12:45:00,45.36,45.39,45.35,45.35,36100.0,31.9492,31.9703,31.9422,31.9422,36100.0
2009-04-21 12:50:00,45.36,45.37,45.35,45.35,28600.0,31.9492,31.9563,31.9422,31.9422,28600.0
2009-04-21 12:55:00,45.35,45.37,45.23,45.24,70000.0,31.9422,31.9563,31.8576,31.8647,70000.0
2009-04-21 13:00:00,45.23,45.3,45.15,45.28,52200.0,31.8576,31.907,31.8013,31.8929,52200.0
2009-04-21 13:05:00,45.28,45.28,45.21,45.24,21600.0,31.8929,31.8929,31.8436,31.8647,21600.0
2009-04-21 13:10:00,45.24,45.35,45.24,45.32,26400.0,31.8647,31.9422,31.8647,31.921,26400.0
2009-04-21 13:15:00,45.31,45.39,45.3,45.35,40500.0,31.914,31.9703,31.907,31.9422,40500.0
2009-04-21 13:20:00,45.36,45.36,45.33,45.34,23400.0,31.9492,31.9492,31.9281,31.9351,23400.0
2009-04-21 13:25:00,45.34,45.39,45.34,45.38,48700.0,31.9351,31.9703,31.9351,31.9633,48700.0
2009-04-21 13:30:00,45.39,45.45,45.37,45.42,31500.0,31.9703,32.0126,31.9563,31.9915,31500.0
2009-04-21 13:35:00,45.44,45.48,45.43,45.46,29500.0,32.0056,32.0337,31.9985,32.0196,29500.0
2009-04-21 13:40:00,45.46,45.56,45.45,45.47,49100.0,32.0196,32.0901,32.0126,32.0267,49100.0
2009-04-21 13:45:00,45.48,45.55,45.47,45.55,44100.0,32.0337,32.083,32.0267,32.083,44100.0
2009-04-21 13:50:00,45.55,45.58,45.54,45.58,58600.0,32.083,32.1042,32.076,32.1042,58600.0
2009-04-21 13:55:00,45.57,45.65,45.57,45.63,23100.0,32.0971,32.1535,32.0971,32.1394,23100.0
2009-04-21 14:00:00,45.63,45.68,45.58,45.59,46700.0,32.1394,32.1746,32.1042,32.1112,46700.0
2009-04-21 14:05:00,45.6,45.61,45.59,45.61,51100.0,32.1183,32.1253,32.1112,32.1253,51100.0
2009-04-21 14:10:00,45.61,45.66,45.6,45.64,46900.0,32.1253,32.1605,32.1183,32.1464,46900.0
2009-04-21 14:15:00,45.63,45.71,45.63,45.7,78800.0,32.1394,32.1957,32.1394,32.1887,78800.0
2009-04-21 14:20:00,45.71,45.73,45.7,45.73,48300.0,32.1957,32.2098,32.1887,32.2098,48300.0
2009-04-21 14:25:00,45.73,45.89,45.71,45.89,40300.0,32.2098,32.3225,32.1957,32.3225,40300.0
2009-04-21 14:30:00,45.88,45.98,45.88,45.98,76300.0,32.3155,32.3859,32.3155,32.3859,76300.0
2009-04-21 14:35:00,45.98,46.03,45.98,46.01,83600.0,32.3859,32.4211,32.3859,32.407,83600.0
2009-04-21 14:40:00,46.01,46.04,45.95,46.03,67300.0,32.407,32.4282,32.3648,32.4211,67300.0
2009-04-21 14:45:00,46.04,46.32,46.0,46.21,209400.0,32.4282,32.6254,32.4,32.5479,209400.0
2009-04-21 14:50:00,46.21,46.28,46.1,46.15,122200.0,32.5479,32.5972,32.4704,32.5056,122200.0
2009-04-21 14:55:00,46.15,46.3,46.15,46.25,105400.0,32.5056,32.6113,32.5056,32.5761,105400.0
2009-04-21 15:00:00,46.25,46.32,46.23,46.27,110500.0,32.5761,32.6254,32.562,32.5902,110500.0
2009-04-21 15:05:00,46.27,46.48,46.24,46.47,80600.0,32.5902,32.7381,32.569,32.731,80600.0
2009-04-21 15:10:00,46.47,46.5,46.38,46.46,150100.0,32.731,32.7522,32.6676,32.724,150100.0
2009-04-21 15:15:00,46.46,46.57,46.46,46.56,110900.0,32.724,32.8015,32.724,32.7944,110900.0
2009-04-21 15:20:00,46.56,46.58,46.43,46.44,159300.0,32.7944,32.8085,32.7029,32.7099,159300.0
2009-04-21 15:25:00,46.44,46.49,46.38,46.41,97700.0,32.7099,32.7451,32.6676,32.6888,97700.0
2009-04-21 15:30:00,46.42,46.49,46.37,46.48,113600.0,32.6958,32.7451,32.6606,32.7381,113600.0
2009-04-21 15:35:00,46.48,46.48,46.27,46.35,106800.0,32.7381,32.7381,32.5902,32.6465,106800.0
2009-04-21 15:40:00,46.35,46.38,46.19,46.28,140300.0,32.6465,32.6676,32.5338,32.5972,140300.0
2009-04-21 15:45:00,46.29,46.4,46.29,46.37,169500.0,32.6043,32.6817,32.6043,32.6606,169500.0
2009-04-21 15:50:00,46.37,46.44,46.35,46.39,188400.0,32.6606,32.7099,32.6465,32.6747,188400.0
2009-04-21 15:55:00,46.4,46.48,46.39,46.47,272000.0,32.6817,32.7381,32.6747,32.731,272000.0
2009-04-22 09:30:00,45.77,45.93,45.61,45.83,89100.0,32.238,32.3507,32.1253,32.2803,89100.0
2009-04-22 09:35:00,45.88,46.13,45.84,46.0,79200.0,32.3155,32.4916,32.2873,32.4,79200.0
2009-04-22 09:40:00,46.01,46.21,46.0,46.1,74300.0,32.407,32.5479,32.4,32.4704,74300.0
2009-04-22 09:45:00,46.1,46.18,45.95,45.97,84700.0,32.4704,32.5268,32.3648,32.3789,84700.0
2009-04-22 09:50:00,45.96,46.07,45.95,46.03,43400.0,32.3718,32.4493,32.3648,32.4211,43400.0
2009-04-22 09:55:00,46.01,46.15,46.0,46.1,38700.0,32.407,32.5056,32.4,32.4704,38700.0
2009-04-22 10:00:00,46.1,46.51,46.08,46.47,90400.0,32.4704,32.7592,32.4563,32.731,90400.0
2009-04-22 10:05:00,46.48,46.65,46.46,46.61,94400.0,32.7381,32.8578,32.724,32.8296,94400.0
2009-04-22 10:10:00,46.59,46.85,46.58,46.85,93900.0,32.8156,32.9987,32.8085,32.9987,93900.0
2009-04-22 10:15:00,46.85,46.93,46.8,46.93,65600.0,32.9987,33.055,32.9635,33.055,65600.0
2009-04-22 10:20:00,46.91,47.07,46.86,46.88,114600.0,33.041,33.1536,33.0057,33.0198,114600.0
2009-04-22 10:25:00,46.87,47.01,46.81,46.82,42700.0,33.0128,33.1114,32.9705,32.9776,42700.0
2009-04-22 10:30:00,46.81,46.9,46.66,46.66,97800.0,32.9705,33.0339,32.8649,32.8649,97800.0
2009-04-22 10:35:00,46.67,46.75,46.59,46.62,72000.0,32.8719,32.9283,32.8156,32.8367,72000.0
2009-04-22 10:40:00,46.61,46.67,46.61,46.67,42300.0,32.8296,32.8719,32.8296,32.8719,42300.0
2009-04-22 10:45:00,46.66,46.71,46.54,46.7,65300.0,32.8649,32.9001,32.7803,32.893,65300.0
2009-04-22 10:50:00,46.71,46.79,46.68,46.7,80500.0,32.9001,32.9564,32.879,32.893,80500.0
2009-04-22 10:55:00,46.71,46.94,46.7,46.81,88200.0,32.9001,33.0621,32.893,32.9705,88200.0
2009-04-22 11:00:00,46.8,46.9,46.72,46.89,79800.0,32.9635,33.0339,32.9071,33.0269,79800.0
2009-04-22 11:05:00,46.89,46.95,46.87,46.9,51200.0,33.0269,33.0691,33.0128,33.0339,51200.0
2009-04-22 11:10:00,46.91,46.91,46.76,46.78,49600.0,33.041,33.041,32.9353,32.9494,49600.0
2009-04-22 11:15:00,46.79,46.91,46.77,46.87,34500.0,32.9564,33.041,32.9423,33.0128,34500.0
2009-04-22 11:20:00,46.86,47.01,46.86,47.01,59600.0,33.0057,33.1114,33.0057,33.1114,59600.0
2009-04-22 11:25:00,47.03,47.37,47.03,47.36,112400.0,33.1255,33.365,33.1255,33.3579,112400.0
2009-04-22 11:30:00,47.36,47.5,47.24,47.27,77100.0,33.3579,33.4565,33.2734,33.2945,77100.0
2009-04-22 11:35:00,47.26,47.39,47.25,47.34,30600.0,33.2875,33.379,33.2804,33.3438,30600.0
2009-04-22 11:40:00,47.35,47.51,47.35,47.45,46100.0,33.3509,33.4636,33.3509,33.4213,46100.0
2009-04-22 11:45:00,47.47,47.56,47.45,47.51,43600.0,33.4354,33.4988,33.4213,33.4636,43600.0
2009-04-22 11:50:00,47.5,47.55,47.46,47.46,38400.0,33.4565,33.4917,33.4283,33.4283,38400.0
2009-04-22 11:55:00,47.46,47.46,47.3,47.33,47500.0,33.4283,33.4283,33.3156,33.3368,47500.0
2009-04-22 12:00:00,47.34,47.49,47.34,47.47,55400.0,33.3438,33.4495,33.3438,33.4354,55400.0
2009-04-22 12:05:00,47.46,47.55,47.39,47.49,62300.0,33.4283,33.4917,33.379,33.4495,62300.0
2009-04-22 12:10:00,47.49,47.63,47.48,47.61,50800.0,33.4495,33.5481,33.4424,33.534,50800.0
2009-04-22 12:15:00,47.6,47.6,47.55,47.55,25300.0,33.527,33.527,33.4917,33.4917,25300.0
2009-04-22 12:20:00,47.56,47.57,47.5,47.55,56200.0,33.4988,33.5058,33.4565,33.4917,56200.0
2009-04-22 12:25:00,47.55,47.56,47.42,47.43,124200.0,33.4917,33.4988,33.4002,33.4072,124200.0
2009-04-22 12:30:00,47.42,47.42,47.39,47.4,36300.0,33.4002,33.4002,33.379,33.3861,36300.0
2009-04-22 12:35:00,47.4,47.41,47.25,47.25,38200.0,33.3861,33.3931,33.2804,33.2804,38200.0
2009-04-22 12:40:00,47.28,47.28,47.1,47.1,34600.0,33.3016,33.3016,33.1748,33.1748,34600.0
2009-04-22 12:45:00,47.08,47.08,46.95,46.95,62700.0,33.1607,33.1607,33.0691,33.0691,62700.0
2009-04-22 12:50:00,46.95,47.07,46.92,47.01,37000.0,33.0691,33.1536,33.048,33.1114,37000.0
2009-04-22 12:55:00,47.0,47.21,47.0,47.19,36500.0,33.1043,33.2523,33.1043,33.2382,36500.0
2009-04-22 13:00:00,47.18,47.29,47.11,47.16,52100.0,33.2311,33.3086,33.1818,33.217,52100.0
2009-04-22 13:05:00,47.16,47.19,47.11,47.16,15800.0,33.217,33.2382,33.1818,33.217,15800.0
2009-04-22 13:10:00,47.16,47.19,47.0,47.17,29800.0,33.217,33.2382,33.1043,33.2241,29800.0
2009-04-22 13:15:00,47.17,47.35,47.11,47.13,64300.0,33.2241,33.3509,33.1818,33.1959,64300.0
2009-04-22 13:20:00,47.11,47.19,47.09,47.1,27100.0,33.1818,33.2382,33.1677,33.1748,27100.0
2009-04-22 13:25:00,47.1,47.24,47.1,47.15,33200.0,33.1748,33.2734,33.1748,33.21,33200.0
2009-04-22 13:30:00,47.15,47.25,47.11,47.25,35000.0,33.21,33.2804,33.1818,33.2804,35000.0
2009-04-22 13:35:00,47.26,47.46,47.23,47.36,117500.0,33.2875,33.4283,33.2663,33.3579,117500.0
2009-04-22 13:40:00,47.35,47.4,47.22,47.23,38300.0,33.3509,33.3861,33.2593,33.2663,38300.0
2009-04-22 13:45:00,47.21,47.3,47.18,47.3,24900.0,33.2523,33.3156,33.2311,33.3156,24900.0
2009-04-22 13:50:00,47.29,47.29,47.15,47.15,41800.0,33.3086,33.3086,33.21,33.21,41800.0
2009-04-22 13:55:00,47.15,47.17,47.0,47.03,58700.0,33.21,33.2241,33.1043,33.1255,58700.0
2009-04-22 14:00:00,47.02,47.13,46.95,46.95,33100.0,33.1184,33.1959,33.0691,33.0691,33100.0
2009-04-22 14:05:00,46.95,47.08,46.95,47.03,33000.0,33.0691,33.1607,33.0691,33.1255,33000.0
2009-04-22 14:10:00,47.03,47.06,47.0,47.06,25000.0,33.1255,33.1466,33.1043,33.1466,25000.0
2009-04-22 14:15:00,47.07,47.19,47.06,47.15,55700.0,33.1536,33.2382,33.1466,33.21,55700.0
2009-04-22 14:20:00,47.16,47.23,47.15,47.16,28500.0,33.217,33.2663,33.21,33.217,28500.0
2009-04-22 14:25:00,47.17,47.23,47.16,47.19,49400.0,33.2241,33.2663,33.217,33.2382,49400.0
2009-04-22 14:30:00,47.2,47.43,47.2,47.38,49800.0,33.2452,33.4072,33.2452,33.372,49800.0
2009-04-22 14:35:00,47.39,47.55,47.37,47.52,69500.0,33.379,33.4917,33.365,33.4706,69500.0
2009-04-22 14:40:00,47.53,47.65,47.52,47.63,104300.0,33.4776,33.5622,33.4706,33.5481,104300.0
2009-04-22 14:45:00,47.63,47.76,47.63,47.74,81000.0,33.5481,33.6396,33.5481,33.6256,81000.0
2009-04-22 14:50:00,47.73,47.77,47.64,47.7,81100.0,33.6185,33.6467,33.5551,33.5974,81100.0
2009-04-22 14:55:00,47.7,47.71,47.48,47.53,91100.0,33.5974,33.6044,33.4424,33.4776,91100.0
2009-04-22 15:00:00,47.52,47.53,47.42,47.52,87300.0,33.4706,33.4776,33.4002,33.4706,87300.0
2009-04-22 15:05:00,47.52,47.58,47.5,47.55,42200.0,33.4706,33.5129,33.4565,33.4917,42200.0
2009-04-22 15:10:00,47.55,47.7,47.55,47.64,90400.0,33.4917,33.5974,33.4917,33.5551,90400.0
2009-04-22 15:15:00,47.64,47.7,47.55,47.59,138800.0,33.5551,33.5974,33.4917,33.5199,138800.0
2009-04-22 15:20:00,47.6,47.63,47.52,47.59,144900.0,33.527,33.5481,33.4706,33.5199,144900.0
2009-04-22 15:25:00,47.58,47.67,47.58,47.65,128400.0,33.5129,33.5763,33.5129,33.5622,128400.0
2009-04-22 15:30:00,47.64,47.7,47.56,47.69,134000.0,33.5551,33.5974,33.4988,33.5903,134000.0
2009-04-22 15:35:00,47.69,47.72,47.43,47.47,156200.0,33.5903,33.6115,33.4072,33.4354,156200.0
2009-04-22 15:40:00,47.47,47.55,47.38,47.44,168500.0,33.4354,33.4917,33.372,33.4143,168500.0
2009-04-22 15:45:00,47.43,47.49,47.31,47.32,202100.0,33.4072,33.4495,33.3227,33.3297,202100.0
2009-04-22 15:50:00,47.32,47.38,47.15,47.19,243100.0,33.3297,33.372,33.21,33.2382,243100.0
2009-04-22 15:55:00,47.19,47.21,46.97,47.04,277100.0,33.2382,33.2523,33.0832,33.1325,277100.0
2009-04-23 09:30:00,46.68,47.35,46.58,47.34,185600.0,32.879,33.3509,32.8085,33.3438,185600.0
2009-04-23 09:35:00,47.34,47.47,47.1,47.38,89600.0,33.3438,33.4354,33.1748,33.372,89600.0
2009-04-23 09:40:00,47.37,47.7,47.25,47.67,103600.0,33.365,33.5974,33.2804,33.5763,103600.0
2009-04-23 09:45:00,47.66,47.88,47.61,47.85,131600.0,33.5692,33.7242,33.534,33.703,131600.0
2009-04-23 09:50:00,47.83,47.9,47.76,47.8,89700.0,33.689,33.7383,33.6396,33.6678,89700.0
2009-04-23 09:55:00,47.79,47.83,47.77,47.79,131700.0,33.6608,33.689,33.6467,33.6608,131700.0
2009-04-23 10:00:00,47.79,47.82,47.48,47.49,193900.0,33.6608,33.6819,33.4424,33.4495,193900.0
2009-04-23 10:05:00,47.49,47.57,47.28,47.3,134500.0,33.4495,33.5058,33.3016,33.3156,134500.0
2009-04-23 10:10:00,47.3,47.42,47.29,47.29,82500.0,33.3156,33.4002,33.3086,33.3086,82500.0
2009-04-23 10:15:00,47.29,47.35,47.21,47.3,45400.0,33.3086,33.3509,33.2523,33.3156,45400.0
2009-04-23 10:20:00,47.3,47.58,47.29,47.58,79300.0,33.3156,33.5129,33.3086,33.5129,79300.0
2009-04-23 10:25:00,47.58,47.61,47.53,47.55,28900.0,33.5129,33.534,33.4776,33.4917,28900.0
2009-04-23 10:30:00,47.54,47.6,47.44,47.55,72700.0,33.4847,33.527,33.4143,33.4917,72700.0
2009-04-23 10:35:00,47.56,48.11,47.54,48.06,282500.0,33.4988,33.8862,33.4847,33.851,282500.0
2009-04-23 10:40:00,48.06,48.13,47.78,47.78,98000.0,33.851,33.9003,33.6537,33.6537,98000.0
2009-04-23 10:45:00,47.79,47.81,47.53,47.54,123200.0,33.6608,33.6749,33.4776,33.4847,123200.0
2009-04-23 10:50:00,47.55,47.55,47.44,47.45,88500.0,33.4917,33.4917,33.4143,33.4213,88500.0
2009-04-23 10:55:00,47.46,47.56,47.35,47.45,152500.0,33.4283,33.4988,33.3509,33.4213,152500.0
2009-04-23 11:00:00,47.42,47.45,47.33,47.37,78100.0,33.4002,33.4213,33.3368,33.365,78100.0
2009-04-23 11:05:00,47.37,47.38,47.2,47.22,55600.0,33.365,33.372,33.2452,33.2593,55600.0
2009-04-23 11:10:00,47.22,47.22,46.85,46.85,92900.0,33.2593,33.2593,32.9987,32.9987,92900.0
2009-04-23 11:15:00,46.86,46.93,46.8,46.8,92600.0,33.0057,33.055,32.9635,32.9635,92600.0
2009-04-23 11:20:00,46.81,46.96,46.77,46.84,48300.0,32.9705,33.0762,32.9423,32.9916,48300.0
2009-04-23 11:25:00,46.82,46.87,46.74,46.81,32400.0,32.9776,33.0128,32.9212,32.9705,32400.0
2009-04-23 11:30:00,46.8,46.8,46.62,46.67,33400.0,32.9635,32.9635,32.8367,32.8719,33400.0
2009-04-23 11:35:00,46.68,46.73,46.63,46.64,23400.0,32.879,32.9142,32.8437,32.8508,23400.0
2009-04-23 11:40:00,46.65,46.77,46.64,46.74,39700.0,32.8578,32.9423,32.8508,32.9212,39700.0
2009-04-23 11:45:00,46.75,46.79,46.62,46.65,21000.0,32.9283,32.9564,32.8367,32.8578,21000.0
2009-04-23 11:50:00,46.64,46.71,46.64,46.67,7900.0,32.8508,32.9001,32.8508,32.8719,7900.0
2009-04-23 11:55:00,46.66,46.67,46.46,46.56,73000.0,32.8649,32.8719,32.724,32.7944,73000.0
2009-04-23 12:00:00,46.54,46.57,46.48,46.5,16100.0,32.7803,32.8015,32.7381,32.7522,16100.0
2009-04-23 12:05:00,46.5,46.63,46.5,46.57,17400.0,32.7522,32.8437,32.7522,32.8015,17400.0
2009-04-23 12:10:00,46.57,46.76,46.57,46.76,14100.0,32.8015,32.9353,32.8015,32.9353,14100.0
2009-04-23 12:15:00,46.77,46.85,46.76,46.79,27100.0,32.9423,32.9987,32.9353,32.9564,27100.0
2009-04-23 12:20:00,46.81,46.85,46.78,46.84,20200.0,32.9705,32.9987,32.9494,32.9916,20200.0
2009-04-23 12:25:00,46.84,46.84,46.77,46.78,12600.0,32.9916,32.9916,32.9423,32.9494,12600.0
2009-04-23 12:30:00,46.79,46.81,46.63,46.63,19400.0,32.9564,32.9705,32.8437,32.8437,19400.0
2009-04-23 12:35:00,46.63,46.79,46.63,46.79,17400.0,32.8437,32.9564,32.8437,32.9564,17400.0
2009-04-23 12:40:00,46.78,46.93,46.78,46.87,25600.0,32.9494,33.055,32.9494,33.0128,25600.0
2009-04-23 12:45:00,46.86,46.94,46.86,46.88,17600.0,33.0057,33.0621,33.0057,33.0198,17600.0
2009-04-23 12:50:00,46.88,46.92,46.88,46.9,10200.0,33.0198,33.048,33.0198,33.0339,10200.0
2009-04-23 12:55:00,46.91,46.95,46.88,46.89,30000.0,33.041,33.0691,33.0198,33.0269,30000.0
2009-04-23 13:00:00,46.89,47.04,46.89,46.94,51300.0,33.0269,33.1325,33.0269,33.0621,51300.0
2009-04-23 13:05:00,46.93,46.94,46.84,46.88,33200.0,33.055,33.0621,32.9916,33.0198,33200.0
2009-04-23 13:10:00,46.89,46.95,46.8,46.8,40100.0,33.0269,33.0691,32.9635,32.9635,40100.0
2009-04-23 13:15:00,46.81,46.88,46.79,46.87,13800.0,32.9705,33.0198,32.9564,33.0128,13800.0
2009-04-23 13:20:00,46.86,46.93,46.85,46.92,19900.0,33.0057,33.055,32.9987,33.048,19900.0
2009-04-23 13:25:00,46.91,47.02,46.88,46.94,70500.0,33.041,33.1184,33.0198,33.0621,70500.0
2009-04-23 13:30:00,46.93,46.94,46.83,46.87,45100.0,33.055,33.0621,32.9846,33.0128,45100.0
2009-04-23 13:35:00,46.88,46.95,46.87,46.9,39800.0,33.0198,33.0691,33.0128,33.0339,39800.0
2009-04-23 13:40:00,46.89,46.91,46.82,46.82,48300.0,33.0269,33.041,32.9776,32.9776,48300.0
2009-04-23 13:45:00,46.83,46.85,46.72,46.77,34100.0,32.9846,32.9987,32.9071,32.9423,34100.0
2009-04-23 13:50:00,46.78,46.8,46.67,46.71,41500.0,32.9494,32.9635,32.8719,32.9001,41500.0
2009-04-23 13:55:00,46.72,46.83,46.72,46.83,25400.0,32.9071,32.9846,32.9071,32.9846,25400.0
2009-04-23 14:00:00,46.83,46.83,46.59,46.68,41500.0,32.9846,32.9846,32.8156,32.879,41500.0
2009-04-23 14:05:00,46.68,46.71,46.54,46.57,37200.0,32.879,32.9001,32.7803,32.8015,37200.0
2009-04-23 14:10:00,46.57,46.59,46.41,46.55,61700.0,32.8015,32.8156,32.6888,32.7874,61700.0
2009-04-23 14:15:00,46.55,46.61,46.49,46.58,30800.0,32.7874,32.8296,32.7451,32.8085,30800.0
2009-04-23 14:20:00,46.57,46.58,46.5,46.55,24600.0,32.8015,32.8085,32.7522,32.7874,24600.0
2009-04-23 14:25:00,46.55,46.65,46.52,46.63,33800.0,32.7874,32.8578,32.7663,32.8437,33800.0
2009-04-23 14:30:00,46.63,46.68,46.61,46.65,24900.0,32.8437,32.879,32.8296,32.8578,24900.0
2009-04-23 14:35:00,46.66,46.79,46.63,46.78,28600.0,32.8649,32.9564,32.8437,32.9494,28600.0
2009-04-23 14:40:00,46.79,46.87,46.78,46.81,35100.0,32.9564,33.0128,32.9494,32.9705,35100.0
2009-04-23 14:45:00,46.83,46.87,46.81,46.86,26600.0,32.9846,33.0128,32.9705,33.0057,26600.0
2009-04-23 14:50:00,46.85,46.86,46.74,46.74,38600.0,32.9987,33.0057,32.9212,32.9212,38600.0
2009-04-23 14:55:00,46.74,46.75,46.56,46.58,84400.0,32.9212,32.9283,32.7944,32.8085,84400.0
2009-04-23 15:00:00,46.57,46.59,46.48,46.54,88300.0,32.8015,32.8156,32.7381,32.7803,88300.0
2009-04-23 15:05:00,46.53,46.55,46.44,46.48,57300.0,32.7733,32.7874,32.7099,32.7381,57300.0
2009-04-23 15:10:00,46.49,46.49,46.32,46.43,90200.0,32.7451,32.7451,32.6254,32.7029,90200.0
2009-04-23 15:15:00,46.43,46.45,46.32,46.35,59900.0,32.7029,32.717,32.6254,32.6465,59900.0
2009-04-23 15:20:00,46.35,46.39,46.27,46.36,76200.0,32.6465,32.6747,32.5902,32.6536,76200.0
2009-04-23 15:25:00,46.37,46.44,46.29,46.33,116500.0,32.6606,32.7099,32.6043,32.6324,116500.0
2009-04-23 15:30:00,46.33,46.51,46.31,46.39,171600.0,32.6324,32.7592,32.6183,32.6747,171600.0
2009-04-23 15:35:00,46.39,46.5,46.33,46.49,109100.0,32.6747,32.7522,32.6324,32.7451,109100.0
2009-04-23 15:40:00,46.5,46.75,46.5,46.7,142800.0,32.7522,32.9283,32.7522,32.893,142800.0
2009-04-23 15:45:00,46.69,46.78,46.62,46.77,114200.0,32.886,32.9494,32.8367,32.9423,114200.0
2009-04-23 15:50:00,46.78,46.96,46.75,46.9,185700.0,32.9494,33.0762,32.9283,33.0339,185700.0
2009-04-23 15:55:00,46.9,46.9,46.72,46.82,220200.0,33.0339,33.0339,32.9071,32.9776,220200.0
2009-04-24 09:30:00,47.12,47.23,46.5,46.7,77200.0,33.1889,33.2663,32.7522,32.893,77200.0
2009-04-24 09:35:00,46.66,47.28,46.66,46.93,98700.0,32.8649,33.3016,32.8649,33.055,98700.0
2009-04-24 09:40:00,46.89,46.9,46.76,46.88,48300.0,33.0269,33.0339,32.9353,33.0198,48300.0
2009-04-24 09:45:00,46.85,46.93,46.69,46.69,27600.0,32.9987,33.055,32.886,32.886,27600.0
2009-04-24 09:50:00,46.68,46.84,46.65,46.79,97700.0,32.879,32.9916,32.8578,32.9564,97700.0
2009-04-24 09:55:00,46.8,47.19,46.76,47.19,49900.0,32.9635,33.2382,32.9353,33.2382,49900.0
2009-04-24 10:00:00,47.19,47.53,47.18,47.41,108600.0,33.2382,33.4776,33.2311,33.3931,108600.0
2009-04-24 10:05:00,47.41,47.61,47.38,47.4,49700.0,33.3931,33.534,33.372,33.3861,49700.0
2009-04-24 10:10:00,47.4,47.49,47.17,47.17,47400.0,33.3861,33.4495,33.2241,33.2241,47400.0
2009-04-24 10:15:00,47.17,47.23,46.96,47.19,48800.0,33.2241,33.2663,33.0762,33.2382,48800.0
2009-04-24 10:20:00,47.19,47.32,47.14,47.3,48100.0,33.2382,33.3297,33.203,33.3156,48100.0
2009-04-24 10:25:00,47.3,47.31,47.15,47.19,112500.0,33.3156,33.3227,33.21,33.2382,112500.0
2009-04-24 10:30:00,47.2,47.24,47.12,47.24,44600.0,33.2452,33.2734,33.1889,33.2734,44600.0
2009-04-24 10:35:00,47.24,47.3,47.2,47.25,23100.0,33.2734,33.3156,33.2452,33.2804,23100.0
2009-04-24 10:40:00,47.25,47.31,47.18,47.19,40400.0,33.2804,33.3227,33.2311,33.2382,40400.0
2009-04-24 10:45:00,47.19,47.44,47.16,47.44,71200.0,33.2382,33.4143,33.217,33.4143,71200.0
2009-04-24 10:50:00,47.43,47.46,47.34,47.36,60900.0,33.4072,33.4283,33.3438,33.3579,60900.0
2009-04-24 10:55:00,47.36,47.39,47.32,47.34,41700.0,33.3579,33.379,33.3297,33.3438,41700.0
2009-04-24 11:00:00,47.35,47.49,47.34,47.4,26900.0,33.3509,33.4495,33.3438,33.3861,26900.0
2009-04-24 11:05:00,47.4,47.4,47.28,47.39,61800.0,33.3861,33.3861,33.3016,33.379,61800.0
2009-04-24 11:10:00,47.38,47.4,47.31,47.37,34400.0,33.372,33.3861,33.3227,33.365,34400.0
2009-04-24 11:15:00,47.37,47.47,47.33,47.35,77600.0,33.365,33.4354,33.3368,33.3509,77600.0
2009-04-24 11:20:00,47.34,47.43,47.31,47.42,47500.0,33.3438,33.4072,33.3227,33.4002,47500.0
2009-04-24 11:25:00,47.43,47.49,47.38,47.43,33200.0,33.4072,33.4495,33.372,33.4072,33200.0
2009-04-24 11:30:00,47.43,47.57,47.43,47.54,87800.0,33.4072,33.5058,33.4072,33.4847,87800.0
2009-04-24 11:35:00,47.53,47.53,47.46,47.46,54100.0,33.4776,33.4776,33.4283,33.4283,54100.0
2009-04-24 11:40:00,47.47,47.47,47.42,47.46,55300.0,33.4354,33.4354,33.4002,33.4283,55300.0
2009-04-24 11:45:00,47.45,47.56,47.44,47.56,28400.0,33.4213,33.4988,33.4143,33.4988,28400.0
2009-04-24 11:50:00,47.57,47.63,47.53,47.59,48000.0,33.5058,33.5481,33.4776,33.5199,48000.0
2009-04-24 11:55:00,47.61,47.71,47.6,47.71,37900.0,33.534,33.6044,33.527,33.6044,37900.0
2009-04-24 12:00:00,47.7,47.79,47.7,47.77,65700.0,33.5974,33.6608,33.5974,33.6467,65700.0
2009-04-24 12:05:00,47.77,47.77,47.76,47.77,64500.0,33.6467,33.6467,33.6396,33.6467,64500.0
2009-04-24 12:10:00,47.76,47.87,47.75,47.87,60900.0,33.6396,33.7171,33.6326,33.7171,60900.0
2009-04-24 12:15:00,47.88,47.93,47.81,47.85,96800.0,33.7242,33.7594,33.6749,33.703,96800.0
2009-04-24 12:20:00,47.84,47.86,47.78,47.8,53700.0,33.696,33.7101,33.6537,33.6678,53700.0
2009-04-24 12:25:00,47.8,47.83,47.76,47.79,61900.0,33.6678,33.689,33.6396,33.6608,61900.0
2009-04-24 12:30:00,47.8,47.82,47.77,47.81,41600.0,33.6678,33.6819,33.6467,33.6749,41600.0
2009-04-24 12:35:00,47.81,47.98,47.8,47.98,120100.0,33.6749,33.7946,33.6678,33.7946,120100.0
2009-04-24 12:40:00,47.97,48.0,47.92,47.97,42400.0,33.7876,33.8087,33.7523,33.7876,42400.0
2009-04-24 12:45:00,47.97,47.99,47.93,47.95,50900.0,33.7876,33.8016,33.7594,33.7735,50900.0
2009-04-24 12:50:00,47.94,47.99,47.9,47.93,94800.0,33.7664,33.8016,33.7383,33.7594,94800.0
2009-04-24 12:55:00,47.92,47.98,47.88,47.89,62700.0,33.7523,33.7946,33.7242,33.7312,62700.0
2009-04-24 13:00:00,47.88,47.88,47.76,47.76,36000.0,33.7242,33.7242,33.6396,33.6396,36000.0
2009-04-24 13:05:00,47.76,47.76,47.65,47.71,32900.0,33.6396,33.6396,33.5622,33.6044,32900.0
2009-04-24 13:10:00,47.73,47.75,47.7,47.7,19800.0,33.6185,33.6326,33.5974,33.5974,19800.0
2009-04-24 13:15:00,47.7,47.7,47.62,47.68,40400.0,33.5974,33.5974,33.541,33.5833,40400.0
2009-04-24 13:20:00,47.69,47.73,47.68,47.69,51100.0,33.5903,33.6185,33.5833,33.5903,51100.0
2009-04-24 13:25:00,47.69,47.69,47.6,47.64,53900.0,33.5903,33.5903,33.527,33.5551,53900.0
2009-04-24 13:30:00,47.64,47.66,47.58,47.61,41300.0,33.5551,33.5692,33.5129,33.534,41300.0
2009-04-24 13:35:00,47.61,47.61,47.48,47.57,56500.0,33.534,33.534,33.4424,33.5058,56500.0
2009-04-24 13:40:00,47.57,47.62,47.56,47.61,21300.0,33.5058,33.541,33.4988,33.534,21300.0
2009-04-24 13:45:00,47.61,47.62,47.55,47.57,71600.0,33.534,33.541,33.4917,33.5058,71600.0
2009-04-24 13:50:00,47.57,47.61,47.54,47.61,36800.0,33.5058,33.534,33.4847,33.534,36800.0
2009-04-24 13:55:00,47.59,47.62,47.53,47.59,36100.0,33.5199,33.541,33.4776,33.5199,36100.0
2009-04-24 14:00:00,47.58,47.73,47.44,47.66,113800.0,33.5129,33.6185,33.4143,33.5692,113800.0
2009-04-24 14:05:00,47.65,47.73,47.54,47.63,135500.0,33.5622,33.6185,33.4847,33.5481,135500.0
2009-04-24 14:10:00,47.63,47.67,47.53,47.62,250400.0,33.5481,33.5763,33.4776,33.541,250400.0
2009-04-24 14:15:00,47.62,47.78,47.6,47.74,147100.0,33.541,33.6537,33.527,33.6256,147100.0
2009-04-24 14:20:00,47.73,47.86,47.72,47.77,80300.0,33.6185,33.7101,33.6115,33.6467,80300.0
2009-04-24 14:25:00,47.77,47.86,47.69,47.83,77400.0,33.6467,33.7101,33.5903,33.689,77400.0
2009-04-24 14:30:00,47.83,47.9,47.8,47.89,85700.0,33.689,33.7383,33.6678,33.7312,85700.0
2009-04-24 14:35:00,47.88,47.98,47.87,47.96,68900.0,33.7242,33.7946,33.7171,33.7805,68900.0
2009-04-24 14:40:00,47.96,48.1,47.91,48.1,57500.0,33.7805,33.8791,33.7453,33.8791,57500.0
2009-04-24 14:45:00,48.09,48.19,48.07,48.1,104900.0,33.8721,33.9425,33.858,33.8791,104900.0
2009-04-24 14:50:00,48.1,48.21,48.07,48.19,104600.0,33.8791,33.9566,33.858,33.9425,104600.0
2009-04-24 14:55:00,48.2,48.35,48.19,48.35,109800.0,33.9496,34.0552,33.9425,34.0552,109800.0
2009-04-24 15:00:00,48.35,48.5,48.35,48.47,135700.0,34.0552,34.1609,34.0552,34.1397,135700.0
2009-04-24 15:05:00,48.46,48.63,48.46,48.53,179500.0,34.1327,34.2524,34.1327,34.182,179500.0
2009-04-24 15:10:00,48.53,48.54,48.37,48.37,106700.0,34.182,34.189,34.0693,34.0693,106700.0
2009-04-24 15:15:00,48.37,48.4,48.33,48.35,77300.0,34.0693,34.0904,34.0411,34.0552,77300.0
2009-04-24 15:20:00,48.34,48.42,48.33,48.42,96000.0,34.0482,34.1045,34.0411,34.1045,96000.0
2009-04-24 15:25:00,48.42,48.44,48.31,48.33,81100.0,34.1045,34.1186,34.027,34.0411,81100.0
2009-04-24 15:30:00,48.33,48.52,48.33,48.47,136600.0,34.0411,34.1749,34.0411,34.1397,136600.0
2009-04-24 15:35:00,48.46,48.47,48.34,48.4,147000.0,34.1327,34.1397,34.0482,34.0904,147000.0
2009-04-24 15:40:00,48.4,48.48,48.34,48.36,171800.0,34.0904,34.1468,34.0482,34.0623,171800.0
2009-04-24 15:45:00,48.35,48.45,48.34,48.39,195900.0,34.0552,34.1256,34.0482,34.0834,195900.0
2009-04-24 15:50:00,48.39,48.39,48.16,48.17,276600.0,34.0834,34.0834,33.9214,33.9284,276600.0
2009-04-24 15:55:00,48.18,48.25,48.09,48.18,339900.0,33.9355,33.9848,33.8721,33.9355,339900.0
2009-04-27 09:30:00,47.5,47.93,47.21,47.44,102600.0,33.4565,33.7594,33.2523,33.4143,102600.0
2009-04-27 09:35:00,47.52,47.65,47.37,47.38,53200.0,33.4706,33.5622,33.365,33.372,53200.0
2009-04-27 09:40:00,47.42,47.52,47.02,47.49,95200.0,33.4002,33.4706,33.1184,33.4495,95200.0
2009-04-27 09:45:00,47.49,47.68,47.49,47.68,53500.0,33.4495,33.5833,33.4495,33.5833,53500.0
2009-04-27 09:50:00,47.66,47.69,47.55,47.61,107000.0,33.5692,33.5903,33.4917,33.534,107000.0
2009-04-27 09:55:00,47.6,47.66,47.49,47.57,52500.0,33.527,33.5692,33.4495,33.5058,52500.0
2009-04-27 10:00:00,47.57,47.68,47.43,47.52,69800.0,33.5058,33.5833,33.4072,33.4706,69800.0
2009-04-27 10:05:00,47.52,47.59,47.4,47.48,39200.0,33.4706,33.5199,33.3861,33.4424,39200.0
2009-04-27 10:10:00,47.5,47.52,47.21,47.31,48000.0,33.4565,33.4706,33.2523,33.3227,48000.0
2009-04-27 10:15:00,47.28,47.46,47.18,47.44,70900.0,33.3016,33.4283,33.2311,33.4143,70900.0
2009-04-27 10:20:00,47.46,47.74,47.4,47.73,47000.0,33.4283,33.6256,33.3861,33.6185,47000.0
2009-04-27 10:25:00,47.72,47.72,47.55,47.56,18100.0,33.6115,33.6115,33.4917,33.4988,18100.0
2009-04-27 10:30:00,47.56,47.57,47.36,47.4,80800.0,33.4988,33.5058,33.3579,33.3861,80800.0
2009-04-27 10:35:00,47.41,47.68,47.41,47.66,45200.0,33.3931,33.5833,33.3931,33.5692,45200.0
2009-04-27 10:40:00,47.66,47.84,47.66,47.82,78700.0,33.5692,33.696,33.5692,33.6819,78700.0
2009-04-27 10:45:00,47.82,48.2,47.82,48.15,162100.0,33.6819,33.9496,33.6819,33.9143,162100.0
2009-04-27 10:50:00,48.14,48.14,47.95,48.05,111800.0,33.9073,33.9073,33.7735,33.8439,111800.0
2009-04-27 10:55:00,48.04,48.19,47.95,48.19,80000.0,33.8369,33.9425,33.7735,33.9425,80000.0
2009-04-27 11:00:00,48.17,48.33,48.16,48.22,70900.0,33.9284,34.0411,33.9214,33.9636,70900.0
2009-04-27 11:05:00,48.22,48.33,48.18,48.31,55900.0,33.9636,34.0411,33.9355,34.027,55900.0
2009-04-27 11:10:00,48.3,48.33,48.09,48.14,29600.0,34.02,34.0411,33.8721,33.9073,29600.0
2009-04-27 11:15:00,48.15,48.15,47.99,48.02,46200.0,33.9143,33.9143,33.8016,33.8228,46200.0
2009-04-27 11:20:00,48.02,48.15,48.01,48.04,30500.0,33.8228,33.9143,33.8157,33.8369,30500.0
2009-04-27 11:25:00,48.05,48.22,48.03,48.21,51100.0,33.8439,33.9636,33.8298,33.9566,51100.0
2009-04-27 11:30:00,48.19,48.21,48.01,48.08,37700.0,33.9425,33.9566,33.8157,33.865,37700.0
2009-04-27 11:35:00,48.08,48.22,48.03,48.11,49200.0,33.865,33.9636,33.8298,33.8862,49200.0
2009-04-27 11:40:00,48.15,48.15,48.04,48.06,26900.0,33.9143,33.9143,33.8369,33.851,26900.0
2009-04-27 11:45:00,48.05,48.12,48.01,48.12,15100.0,33.8439,33.8932,33.8157,33.8932,15100.0
2009-04-27 11:50:00,48.12,48.13,47.97,47.97,31000.0,33.8932,33.9003,33.7876,33.7876,31000.0
2009-04-27 11:55:00,47.96,48.08,47.93,48.05,19900.0,33.7805,33.865,33.7594,33.8439,19900.0
2009-04-27 12:00:00,48.03,48.16,47.99,48.16,19200.0,33.8298,33.9214,33.8016,33.9214,19200.0
2009-04-27 12:05:00,48.15,48.15,47.98,47.98,23500.0,33.9143,33.9143,33.7946,33.7946,23500.0
2009-04-27 12:10:00,47.98,47.98,47.93,47.95,16400.0,33.7946,33.7946,33.7594,33.7735,16400.0
2009-04-27 12:15:00,47.95,47.95,47.83,47.84,21000.0,33.7735,33.7735,33.689,33.696,21000.0
2009-04-27 12:20:00,47.84,47.92,47.81,47.9,21300.0,33.696,33.7523,33.6749,33.7383,21300.0
2009-04-27 12:25:00,47.91,47.91,47.79,47.83,26700.0,33.7453,33.7453,33.6608,33.689,26700.0
2009-04-27 12:30:00,47.84,47.84,47.77,47.8,32500.0,33.696,33.696,33.6467,33.6678,32500.0
2009-04-27 12:35:00,47.79,47.82,47.74,47.78,42200.0,33.6608,33.6819,33.6256,33.6537,42200.0
2009-04-27 12:40:00,47.78,47.86,47.76,47.86,30800.0,33.6537,33.7101,33.6396,33.7101,30800.0
2009-04-27 12:45:00,47.83,47.9,47.8,47.86,36600.0,33.689,33.7383,33.6678,33.7101,36600.0
2009-04-27 12:50:00,47.83,47.88,47.79,47.8,49300.0,33.689,33.7242,33.6608,33.6678,49300.0
2009-04-27 12:55:00,47.82,47.89,47.82,47.84,11500.0,33.6819,33.7312,33.6819,33.696,11500.0
2009-04-27 13:00:00,47.83,47.85,47.72,47.77,48900.0,33.689,33.703,33.6115,33.6467,48900.0
2009-04-27 13:05:00,47.76,47.78,47.71,47.77,21300.0,33.6396,33.6537,33.6044,33.6467,21300.0
2009-04-27 13:10:00,47.76,47.82,47.75,47.8,25500.0,33.6396,33.6819,33.6326,33.6678,25500.0
2009-04-27 13:15:00,47.8,47.86,47.78,47.8,28700.0,33.6678,33.7101,33.6537,33.6678,28700.0
2009-04-27 13:20:00,47.8,47.8,47.66,47.7,20600.0,33.6678,33.6678,33.5692,33.5974,20600.0
2009-04-27 13:25:00,47.7,47.82,47.68,47.76,36100.0,33.5974,33.6819,33.5833,33.6396,36100.0
2009-04-27 13:30:00,47.75,47.76,47.65,47.73,39900.0,33.6326,33.6396,33.5622,33.6185,39900.0
2009-04-27 13:35:00,47.72,47.72,47.61,47.66,25300.0,33.6115,33.6115,33.534,33.5692,25300.0
2009-04-27 13:40:00,47.67,47.82,47.67,47.78,54300.0,33.5763,33.6819,33.5763,33.6537,54300.0
2009-04-27 13:45:00,47.78,47.78,47.57,47.58,33200.0,33.6537,33.6537,33.5058,33.5129,33200.0
2009-04-27 13:50:00,47.58,47.6,47.5,47.56,43200.0,33.5129,33.527,33.4565,33.4988,43200.0
2009-04-27 13:55:00,47.56,47.64,47.47,47.64,29600.0,33.4988,33.5551,33.4354,33.5551,29600.0
2009-04-27 14:00:00,47.63,47.63,47.47,47.49,27300.0,33.5481,33.5481,33.4354,33.4495,27300.0
2009-04-27 14:05:00,47.5,47.54,47.42,47.42,25000.0,33.4565,33.4847,33.4002,33.4002,25000.0
2009-04-27 14:10:00,47.42,47.52,47.41,47.44,33700.0,33.4002,33.4706,33.3931,33.4143,33700.0
2009-04-27 14:15:00,47.44,47.51,47.35,47.42,48500.0,33.4143,33.4636,33.3509,33.4002,48500.0
2009-04-27 14:20:00,47.42,47.48,47.39,47.46,17800.0,33.4002,33.4424,33.379,33.4283,17800.0
2009-04-27 14:25:00,47.48,47.48,47.36,47.46,24600.0,33.4424,33.4424,33.3579,33.4283,24600.0
2009-04-27 14:30:00,47.49,47.56,47.46,47.53,28300.0,33.4495,33.4988,33.4283,33.4776,28300.0
2009-04-27 14:35:00,47.53,47.61,47.53,47.55,13600.0,33.4776,33.534,33.4776,33.4917,13600.0
2009-04-27 14:40:00,47.54,47.58,47.47,47.5,37100.0,33.4847,33.5129,33.4354,33.4565,37100.0
2009-04-27 14:45:00,47.51,47.51,47.45,47.47,16300.0,33.4636,33.4636,33.4213,33.4354,16300.0
2009-04-27 14:50:00,47.48,47.51,47.45,47.45,20500.0,33.4424,33.4636,33.4213,33.4213,20500.0
2009-04-27 14:55:00,47.47,47.55,47.47,47.53,16900.0,33.4354,33.4917,33.4354,33.4776,16900.0
2009-04-27 15:00:00,47.53,47.54,47.42,47.44,80300.0,33.4776,33.4847,33.4002,33.4143,80300.0
2009-04-27 15:05:00,47.45,47.47,47.34,47.38,67300.0,33.4213,33.4354,33.3438,33.372,67300.0
2009-04-27 15:10:00,47.37,47.46,47.36,47.41,67600.0,33.365,33.4283,33.3579,33.3931,67600.0
2009-04-27 15:15:00,47.42,47.73,47.42,47.73,87100.0,33.4002,33.6185,33.4002,33.6185,87100.0
2009-04-27 15:20:00,47.74,47.75,47.67,47.68,49100.0,33.6256,33.6326,33.5763,33.5833,49100.0
2009-04-27 15:25:00,47.68,47.68,47.57,47.62,58700.0,33.5833,33.5833,33.5058,33.541,58700.0
2009-04-27 15:30:00,47.62,47.68,47.56,47.58,43700.0,33.541,33.5833,33.4988,33.5129,43700.0
2009-04-27 15:35:00,47.59,47.63,47.53,47.58,45200.0,33.5199,33.5481,33.4776,33.5129,45200.0
2009-04-27 15:40:00,47.59,47.98,47.55,47.96,143800.0,33.5199,33.7946,33.4917,33.7805,143800.0
2009-04-27 15:45:00,47.96,48.03,47.8,47.93,103000.0,33.7805,33.8298,33.6678,33.7594,103000.0
2009-04-27 15:50:00,47.93,47.93,47.7,47.83,155700.0,33.7594,33.7594,33.5974,33.689,155700.0
2009-04-27 15:55:00,47.83,47.84,47.64,47.69,183800.0,33.689,33.696,33.5551,33.5903,183800.0
2009-04-28 09:30:00,47.12,47.58,47.1,47.52,77500.0,33.1889,33.5129,33.1748,33.4706,77500.0
2009-04-28 09:35:00,47.52,47.52,47.05,47.15,101100.0,33.4706,33.4706,33.1396,33.21,101100.0
2009-04-28 09:40:00,47.15,47.18,47.04,47.05,60700.0,33.21,33.2311,33.1325,33.1396,60700.0
2009-04-28 09:45:00,47.05,47.1,46.91,47.09,95300.0,33.1396,33.1748,33.041,33.1677,95300.0
2009-04-28 09:50:00,47.09,47.31,47.09,47.25,87200.0,33.1677,33.3227,33.1677,33.2804,87200.0
2009-04-28 09:55:00,47.26,47.39,47.2,47.35,38300.0,33.2875,33.379,33.2452,33.3509,38300.0
2009-04-28 10:00:00,47.37,47.86,47.35,47.67,119500.0,33.365,33.7101,33.3509,33.5763,119500.0
2009-04-28 10:05:00,47.66,47.95,47.65,47.88,50800.0,33.5692,33.7735,33.5622,33.7242,50800.0
2009-04-28 10:10:00,47.84,47.93,47.81,47.88,51100.0,33.696,33.7594,33.6749,33.7242,51100.0
2009-04-28 10:15:00,47.93,48.08,47.54,48.05,74400.0,33.7594,33.865,33.4847,33.8439,74400.0
2009-04-28 10:20:00,48.04,48.12,47.98,47.98,63900.0,33.8369,33.8932,33.7946,33.7946,63900.0
2009-04-28 10:25:00,47.98,48.14,47.94,48.08,32200.0,33.7946,33.9073,33.7664,33.865,32200.0
2009-04-28 10:30:00,48.06,48.09,47.83,47.83,40600.0,33.851,33.8721,33.689,33.689,40600.0
2009-04-28 10:35:00,47.83,47.95,47.82,47.94,32300.0,33.689,33.7735,33.6819,33.7664,32300.0
2009-04-28 10:40:00,47.98,48.11,47.82,47.85,40100.0,33.7946,33.8862,33.6819,33.703,40100.0
2009-04-28 10:45:00,47.87,48.04,47.87,47.88,20700.0,33.7171,33.8369,33.7171,33.7242,20700.0
2009-04-28 10:50:00,47.88,47.9,47.73,47.73,27100.0,33.7242,33.7383,33.6185,33.6185,27100.0
2009-04-28 10:55:00,47.73,47.74,47.61,47.68,35800.0,33.6185,33.6256,33.534,33.5833,35800.0
2009-04-28 11:00:00,47.68,47.68,47.53,47.6,90900.0,33.5833,33.5833,33.4776,33.527,90900.0
2009-04-28 11:05:00,47.61,47.63,47.51,47.53,53900.0,33.534,33.5481,33.4636,33.4776,53900.0
2009-04-28 11:10:00,47.53,47.65,47.37,47.37,77100.0,33.4776,33.5622,33.365,33.365,77100.0
2009-04-28 11:15:00,47.38,47.5,47.38,47.46,46300.0,33.372,33.4565,33.372,33.4283,46300.0
2009-04-28 11:20:00,47.47,47.64,47.45,47.61,33000.0,33.4354,33.5551,33.4213,33.534,33000.0
2009-04-28 11:25:00,47.61,47.64,47.34,47.34,49300.0,33.534,33.5551,33.3438,33.3438,49300.0
2009-04-28 11:30:00,47.35,47.46,47.19,47.41,88600.0,33.3509,33.4283,33.2382,33.3931,88600.0
2009-04-28 11:35:00,47.41,47.45,47.37,47.4,39900.0,33.3931,33.4213,33.365,33.3861,39900.0
2009-04-28 11:40:00,47.39,47.41,47.3,47.33,29900.0,33.379,33.3931,33.3156,33.3368,29900.0
2009-04-28 11:45:00,47.33,47.33,47.04,47.05,75200.0,33.3368,33.3368,33.1325,33.1396,75200.0
2009-04-28 11:50:00,47.05,47.06,46.9,46.91,65200.0,33.1396,33.1466,33.0339,33.041,65200.0
2009-04-28 11:55:00,46.92,47.17,46.92,47.1,41700.0,33.048,33.2241,33.048,33.1748,41700.0
2009-04-28 12:00:00,47.1,47.2,47.09,47.15,35800.0,33.1748,33.2452,33.1677,33.21,35800.0
2009-04-28 12:05:00,47.19,47.2,47.06,47.16,31800.0,33.2382,33.2452,33.1466,33.217,31800.0
2009-04-28 12:10:00,47.15,47.21,47.06,47.06,19700.0,33.21,33.2523,33.1466,33.1466,19700.0
2009-04-28 12:15:00,47.07,47.14,47.02,47.1,46000.0,33.1536,33.203,33.1184,33.1748,46000.0
2009-04-28 12:20:00,47.09,47.24,47.09,47.2,47400.0,33.1677,33.2734,33.1677,33.2452,47400.0
2009-04-28 12:25:00,47.2,47.2,47.05,47.13,39200.0,33.2452,33.2452,33.1396,33.1959,39200.0
2009-04-28 12:30:00,47.14,47.26,47.13,47.24,31600.0,33.203,33.2875,33.1959,33.2734,31600.0
2009-04-28 12:35:00,47.23,47.24,47.05,47.1,46000.0,33.2663,33.2734,33.1396,33.1748,46000.0
2009-04-28 12:40:00,47.09,47.1,47.09,47.1,15500.0,33.1677,33.1748,33.1677,33.1748,15500.0
2009-04-28 12:45:00,47.1,47.15,47.1,47.15,14700.0,33.1748,33.21,33.1748,33.21,14700.0
2009-04-28 12:50:00,47.15,47.15,47.06,47.08,23500.0,33.21,33.21,33.1466,33.1607,23500.0
2009-04-28 12:55:00,47.08,47.12,47.05,47.05,25000.0,33.1607,33.1889,33.1396,33.1396,25000.0
2009-04-28 13:00:00,47.05,47.15,47.03,47.14,27500.0,33.1396,33.21,33.1255,33.203,27500.0
2009-04-28 13:05:00,47.14,47.14,46.83,46.89,70500.0,33.203,33.203,32.9846,33.0269,70500.0
2009-04-28 13:10:00,46.88,46.96,46.87,46.88,37000.0,33.0198,33.0762,33.0128,33.0198,37000.0
2009-04-28 13:15:00,46.88,46.88,46.75,46.81,84400.0,33.0198,33.0198,32.9283,32.9705,84400.0
2009-04-28 13:20:00,46.82,46.85,46.68,46.74,93900.0,32.9776,32.9987,32.879,32.9212,93900.0
2009-04-28 13:25:00,46.76,46.9,46.73,46.84,37800.0,32.9353,33.0339,32.9142,32.9916,37800.0
2009-04-28 13:30:00,46.84,47.01,46.82,46.96,29700.0,32.9916,33.1114,32.9776,33.0762,29700.0
2009-04-28 13:35:00,46.97,47.1,46.97,47.1,38400.0,33.0832,33.1748,33.0832,33.1748,38400.0
2009-04-28 13:40:00,47.1,47.21,47.04,47.08,67900.0,33.1748,33.2523,33.1325,33.1607,67900.0
2009-04-28 13:45:00,47.07,47.16,47.06,47.08,29500.0,33.1536,33.217,33.1466,33.1607,29500.0
2009-04-28 13:50:00,47.08,47.08,46.92,47.03,44500.0,33.1607,33.1607,33.048,33.1255,44500.0
2009-04-28 13:55:00,47.03,47.08,46.98,47.02,32300.0,33.1255,33.1607,33.0903,33.1184,32300.0
2009-04-28 14:00:00,47.03,47.21,47.03,47.19,41700.0,33.1255,33.2523,33.1255,33.2382,41700.0
2009-04-28 14:05:00,47.2,47.24,47.13,47.18,32000.0,33.2452,33.2734,33.1959,33.2311,32000.0
2009-04-28 14:10:00,47.18,47.26,47.18,47.22,26400.0,33.2311,33.2875,33.2311,33.2593,26400.0
2009-04-28 14:15:00,47.22,47.23,47.06,47.15,41700.0,33.2593,33.2663,33.1466,33.21,41700.0
2009-04-28 14:20:00,47.16,47.43,47.16,47.41,65600.0,33.217,33.4072,33.217,33.3931,65600.0
2009-04-28 14:25:00,47.41,47.41,47.33,47.35,30200.0,33.3931,33.3931,33.3368,33.3509,30200.0
2009-04-28 14:30:00,47.35,47.46,47.35,47.38,43900.0,33.3509,33.4283,33.3509,33.372,43900.0
2009-04-28 14:35:00,47.38,47.44,47.34,47.43,38300.0,33.372,33.4143,33.3438,33.4072,38300.0
2009-04-28 14:40:00,47.43,47.43,47.32,47.34,25200.0,33.4072,33.4072,33.3297,33.3438,25200.0
2009-04-28 14:45:00,47.33,47.33,47.16,47.19,33300.0,33.3368,33.3368,33.217,33.2382,33300.0
2009-04-28 14:50:00,47.19,47.34,47.18,47.3,32100.0,33.2382,33.3438,33.2311,33.3156,32100.0
2009-04-28 14:55:00,47.29,47.33,47.19,47.22,38900.0,33.3086,33.3368,33.2382,33.2593,38900.0
2009-04-28 15:00:00,47.23,47.29,47.22,47.24,35500.0,33.2663,33.3086,33.2593,33.2734,35500.0
2009-04-28 15:05:00,47.24,47.26,47.14,47.25,45900.0,33.2734,33.2875,33.203,33.2804,45900.0
2009-04-28 15:10:00,47.26,47.37,47.19,47.2,53400.0,33.2875,33.365,33.2382,33.2452,53400.0
2009-04-28 15:15:00,47.2,47.25,47.09,47.11,42700.0,33.2452,33.2804,33.1677,33.1818,42700.0
2009-04-28 15:20:00,47.1,47.23,47.07,47.12,45400.0,33.1748,33.2663,33.1536,33.1889,45400.0
2009-04-28 15:25:00,47.13,47.26,47.08,47.09,50300.0,33.1959,33.2875,33.1607,33.1677,50300.0
2009-04-28 15:30:00,47.09,47.09,46.96,46.96,75300.0,33.1677,33.1677,33.0762,33.0762,75300.0
2009-04-28 15:35:00,46.97,47.13,46.96,47.08,68900.0,33.0832,33.1959,33.0762,33.1607,68900.0
2009-04-28 15:40:00,47.07,47.11,46.96,47.11,61300.0,33.1536,33.1818,33.0762,33.1818,61300.0
2009-04-28 15:45:00,47.11,47.2,47.08,47.12,81500.0,33.1818,33.2452,33.1607,33.1889,81500.0
2009-04-28 15:50:00,47.12,47.2,47.05,47.13,89700.0,33.1889,33.2452,33.1396,33.1959,89700.0
2009-04-28 15:55:00,47.13,47.22,47.0,47.07,175600.0,33.1959,33.2593,33.1043,33.1536,175600.0
2009-04-29 09:30:00,47.89,47.91,47.3,47.37,58300.0,33.7312,33.7453,33.3156,33.365,58300.0
2009-04-29 09:35:00,47.36,47.82,47.35,47.81,74100.0,33.3579,33.6819,33.3509,33.6749,74100.0
2009-04-29 09:40:00,47.8,47.89,47.5,47.65,45400.0,33.6678,33.7312,33.4565,33.5622,45400.0
2009-04-29 09:45:00,47.62,47.67,47.51,47.63,62600.0,33.541,33.5763,33.4636,33.5481,62600.0
2009-04-29 09:50:00,47.63,47.64,47.48,47.63,38900.0,33.5481,33.5551,33.4424,33.5481,38900.0
2009-04-29 09:55:00,47.61,47.96,47.61,47.96,58800.0,33.534,33.7805,33.534,33.7805,58800.0
2009-04-29 10:00:00,47.96,48.08,47.92,47.93,82200.0,33.7805,33.865,33.7523,33.7594,82200.0
2009-04-29 10:05:00,47.93,48.0,47.9,47.99,44100.0,33.7594,33.8087,33.7383,33.8016,44100.0
2009-04-29 10:10:00,47.99,48.05,47.72,47.73,81400.0,33.8016,33.8439,33.6115,33.6185,81400.0
2009-04-29 10:15:00,47.73,47.83,47.71,47.8,52400.0,33.6185,33.689,33.6044,33.6678,52400.0
2009-04-29 10:20:00,47.81,47.88,47.72,47.79,73100.0,33.6749,33.7242,33.6115,33.6608,73100.0
2009-04-29 10:25:00,47.78,48.0,47.78,47.95,75800.0,33.6537,33.8087,33.6537,33.7735,75800.0
2009-04-29 10:30:00,47.94,48.0,47.87,47.9,60600.0,33.7664,33.8087,33.7171,33.7383,60600.0
2009-04-29 10:35:00,47.92,47.92,47.84,47.88,42000.0,33.7523,33.7523,33.696,33.7242,42000.0
2009-04-29 10:40:00,47.88,48.11,47.88,48.08,43100.0,33.7242,33.8862,33.7242,33.865,43100.0
2009-04-29 10:45:00,48.08,48.13,48.04,48.05,46100.0,33.865,33.9003,33.8369,33.8439,46100.0
2009-04-29 10:50:00,48.04,48.04,47.92,47.93,34900.0,33.8369,33.8369,33.7523,33.7594,34900.0
2009-04-29 10:55:00,47.93,47.95,47.85,47.89,49400.0,33.7594,33.7735,33.703,33.7312,49400.0
2009-04-29 11:00:00,47.89,47.95,47.77,47.77,43500.0,33.7312,33.7735,33.6467,33.6467,43500.0
2009-04-29 11:05:00,47.77,47.82,47.77,47.79,26400.0,33.6467,33.6819,33.6467,33.6608,26400.0
2009-04-29 11:10:00,47.79,47.8,47.7,47.71,45500.0,33.6608,33.6678,33.5974,33.6044,45500.0
2009-04-29 11:15:00,47.71,47.86,47.7,47.84,69500.0,33.6044,33.7101,33.5974,33.696,69500.0
2009-04-29 11:20:00,47.83,47.97,47.8,47.95,58200.0,33.689,33.7876,33.6678,33.7735,58200.0
2009-04-29 11:25:00,47.96,47.99,47.93,47.98,51000.0,33.7805,33.8016,33.7594,33.7946,51000.0
2009-04-29 11:30:00,47.99,47.99,47.97,47.97,97100.0,33.8016,33.8016,33.7876,33.7876,97100.0
2009-04-29 11:35:00,47.97,47.99,47.85,47.89,79200.0,33.7876,33.8016,33.703,33.7312,79200.0
2009-04-29 11:40:00,47.87,47.92,47.7,47.77,76000.0,33.7171,33.7523,33.5974,33.6467,76000.0
2009-04-29 11:45:00,47.81,47.9,47.8,47.88,34100.0,33.6749,33.7383,33.6678,33.7242,34100.0
2009-04-29 11:50:00,47.87,47.91,47.87,47.88,24200.0,33.7171,33.7453,33.7171,33.7242,24200.0
2009-04-29 11:55:00,47.87,47.87,47.71,47.73,45800.0,33.7171,33.7171,33.6044,33.6185,45800.0
2009-04-29 12:00:00,47.73,47.81,47.72,47.79,14500.0,33.6185,33.6749,33.6115,33.6608,14500.0
2009-04-29 12:05:00,47.79,47.82,47.66,47.67,26900.0,33.6608,33.6819,33.5692,33.5763,26900.0
2009-04-29 12:10:00,47.65,47.66,47.53,47.59,74100.0,33.5622,33.5692,33.4776,33.5199,74100.0
2009-04-29 12:15:00,47.6,47.63,47.45,47.51,64600.0,33.527,33.5481,33.4213,33.4636,64600.0
2009-04-29 12:20:00,47.51,47.55,47.39,47.5,30100.0,33.4636,33.4917,33.379,33.4565,30100.0
2009-04-29 12:25:00,47.5,47.51,47.44,47.46,17400.0,33.4565,33.4636,33.4143,33.4283,17400.0
2009-04-29 12:30:00,47.47,47.5,47.4,47.42,71300.0,33.4354,33.4565,33.3861,33.4002,71300.0
2009-04-29 12:35:00,47.43,47.44,47.35,47.35,33600.0,33.4072,33.4143,33.3509,33.3509,33600.0
2009-04-29 12:40:00,47.35,47.49,47.34,47.44,50800.0,33.3509,33.4495,33.3438,33.4143,50800.0
2009-04-29 12:45:00,47.44,47.51,47.43,47.5,17700.0,33.4143,33.4636,33.4072,33.4565,17700.0
2009-04-29 12:50:00,47.5,47.55,47.45,47.46,163900.0,33.4565,33.4917,33.4213,33.4283,163900.0
2009-04-29 12:55:00,47.47,47.57,47.42,47.55,52400.0,33.4354,33.5058,33.4002,33.4917,52400.0
2009-04-29 13:00:00,47.55,47.61,47.53,47.61,73000.0,33.4917,33.534,33.4776,33.534,73000.0
2009-04-29 13:05:00,47.62,47.81,47.54,47.79,127300.0,33.541,33.6749,33.4847,33.6608,127300.0
2009-04-29 13:10:00,47.79,47.87,47.65,47.75,145300.0,33.6608,33.7171,33.5622,33.6326,145300.0
2009-04-29 13:15:00,47.75,47.8,47.69,47.7,108700.0,33.6326,33.6678,33.5903,33.5974,108700.0
2009-04-29 13:20:00,47.71,47.86,47.7,47.79,104300.0,33.6044,33.7101,33.5974,33.6608,104300.0
2009-04-29 13:25:00,47.79,47.91,47.7,47.87,75400.0,33.6608,33.7453,33.5974,33.7171,75400.0
2009-04-29 13:30:00,47.88,47.88,47.77,47.85,48100.0,33.7242,33.7242,33.6467,33.703,48100.0
2009-04-29 13:35:00,47.85,47.87,47.79,47.8,19600.0,33.703,33.7171,33.6608,33.6678,19600.0
2009-04-29 13:40:00,47.79,47.8,47.75,47.78,30900.0,33.6608,33.6678,33.6326,33.6537,30900.0
2009-04-29 13:45:00,47.79,47.94,47.79,47.92,79700.0,33.6608,33.7664,33.6608,33.7523,79700.0
2009-04-29 13:50:00,47.92,47.93,47.85,47.87,76300.0,33.7523,33.7594,33.703,33.7171,76300.0
2009-04-29 13:55:00,47.86,47.91,47.84,47.85,47100.0,33.7101,33.7453,33.696,33.703,47100.0
2009-04-29 14:00:00,47.85,47.94,47.83,47.89,48000.0,33.703,33.7664,33.689,33.7312,48000.0
2009-04-29 14:05:00,47.88,48.0,47.86,47.98,26900.0,33.7242,33.8087,33.7101,33.7946,26900.0
2009-04-29 14:10:00,47.97,48.1,47.97,48.1,84800.0,33.7876,33.8791,33.7876,33.8791,84800.0
2009-04-29 14:15:00,48.1,48.15,47.76,47.91,107100.0,33.8791,33.9143,33.6396,33.7453,107100.0
2009-04-29 14:20:00,47.93,48.03,47.85,47.88,55100.0,33.7594,33.8298,33.703,33.7242,55100.0
2009-04-29 14:25:00,47.88,48.1,47.88,48.09,56100.0,33.7242,33.8791,33.7242,33.8721,56100.0
2009-04-29 14:30:00,48.1,48.44,48.02,48.38,97400.0,33.8791,34.1186,33.8228,34.0763,97400.0
2009-04-29 14:35:00,48.39,48.4,48.25,48.26,98700.0,34.0834,34.0904,33.9848,33.9918,98700.0
2009-04-29 14:40:00,48.27,48.38,48.14,48.28,115100.0,33.9989,34.0763,33.9073,34.0059,115100.0
2009-04-29 14:45:00,48.26,48.28,47.99,48.05,78000.0,33.9918,34.0059,33.8016,33.8439,78000.0
2009-04-29 14:50:00,48.06,48.1,47.91,47.96,57200.0,33.851,33.8791,33.7453,33.7805,57200.0
2009-04-29 14:55:00,47.96,48.07,47.88,48.07,48800.0,33.7805,33.858,33.7242,33.858,48800.0
2009-04-29 15:00:00,48.07,48.08,47.85,48.04,68400.0,33.858,33.865,33.703,33.8369,68400.0
2009-04-29 15:05:00,48.05,48.09,47.81,47.87,71800.0,33.8439,33.8721,33.6749,33.7171,71800.0
2009-04-29 15:10:00,47.89,48.06,47.86,47.96,63200.0,33.7312,33.851,33.7101,33.7805,63200.0
2009-04-29 15:15:00,47.95,47.96,47.69,47.72,58900.0,33.7735,33.7805,33.5903,33.6115,58900.0
2009-04-29 15:20:00,47.73,47.83,47.6,47.63,96700.0,33.6185,33.689,33.527,33.5481,96700.0
2009-04-29 15:25:00,47.63,47.64,47.5,47.6,107900.0,33.5481,33.5551,33.4565,33.527,107900.0
2009-04-29 15:30:00,47.59,47.71,47.49,47.68,112400.0,33.5199,33.6044,33.4495,33.5833,112400.0
2009-04-29 15:35:00,47.67,47.79,47.55,47.73,146600.0,33.5763,33.6608,33.4917,33.6185,146600.0
2009-04-29 15:40:00,47.74,47.81,47.63,47.63,72000.0,33.6256,33.6749,33.5481,33.5481,72000.0
2009-04-29 15:45:00,47.63,47.63,47.37,47.4,150000.0,33.5481,33.5481,33.365,33.3861,150000.0
2009-04-29 15:50:00,47.41,47.61,47.4,47.48,210100.0,33.3931,33.534,33.3861,33.4424,210100.0
2009-04-29 15:55:00,47.48,47.68,47.46,47.61,215300.0,33.4424,33.5833,33.4283,33.534,215300.0
2009-04-30 09:30:00,47.94,47.94,47.36,47.44,171500.0,33.7664,33.7664,33.3579,33.4143,171500.0
2009-04-30 09:35:00,47.42,47.48,47.03,47.29,135000.0,33.4002,33.4424,33.1255,33.3086,135000.0
2009-04-30 09:40:00,47.3,47.47,47.23,47.3,197900.0,33.3156,33.4354,33.2663,33.3156,197900.0
2009-04-30 09:45:00,47.3,47.34,47.17,47.32,84800.0,33.3156,33.3438,33.2241,33.3297,84800.0
2009-04-30 09:50:00,47.31,47.44,47.26,47.41,111000.0,33.3227,33.4143,33.2875,33.3931,111000.0
2009-04-30 09:55:00,47.41,47.58,47.25,47.39,64600.0,33.3931,33.5129,33.2804,33.379,64600.0
2009-04-30 10:00:00,47.4,47.65,47.35,47.35,72000.0,33.3861,33.5622,33.3509,33.3509,72000.0
2009-04-30 10:05:00,47.35,47.58,47.33,47.54,66100.0,33.3509,33.5129,33.3368,33.4847,66100.0
2009-04-30 10:10:00,47.58,47.71,47.58,47.7,36100.0,33.5129,33.6044,33.5129,33.5974,36100.0
2009-04-30 10:15:00,47.71,47.77,47.66,47.68,56200.0,33.6044,33.6467,33.5692,33.5833,56200.0
2009-04-30 10:20:00,47.67,47.79,47.67,47.78,56700.0,33.5763,33.6608,33.5763,33.6537,56700.0
2009-04-30 10:25:00,47.78,47.91,47.77,47.91,136100.0,33.6537,33.7453,33.6467,33.7453,136100.0
2009-04-30 10:30:00,47.91,48.1,47.91,48.09,115300.0,33.7453,33.8791,33.7453,33.8721,115300.0
2009-04-30 10:35:00,48.08,48.3,48.08,48.18,64600.0,33.865,34.02,33.865,33.9355,64600.0
2009-04-30 10:40:00,48.18,48.25,48.14,48.24,104900.0,33.9355,33.9848,33.9073,33.9777,104900.0
2009-04-30 10:45:00,48.24,48.24,48.11,48.22,102000.0,33.9777,33.9777,33.8862,33.9636,102000.0
2009-04-30 10:50:00,48.19,48.35,48.17,48.33,58100.0,33.9425,34.0552,33.9284,34.0411,58100.0
2009-04-30 10:55:00,48.33,48.48,48.31,48.47,56500.0,34.0411,34.1468,34.027,34.1397,56500.0
2009-04-30 11:00:00,48.46,48.7,48.46,48.7,111100.0,34.1327,34.3017,34.1327,34.3017,111100.0
2009-04-30 11:05:00,48.69,48.72,48.56,48.57,118200.0,34.2947,34.3158,34.2031,34.2102,118200.0
2009-04-30 11:10:00,48.56,48.71,48.53,48.69,69500.0,34.2031,34.3088,34.182,34.2947,69500.0
2009-04-30 11:15:00,48.7,48.73,48.63,48.63,71300.0,34.3017,34.3229,34.2524,34.2524,71300.0
2009-04-30 11:20:00,48.63,48.78,48.61,48.78,119300.0,34.2524,34.3581,34.2383,34.3581,119300.0
2009-04-30 11:25:00,48.77,48.88,48.76,48.86,66300.0,34.351,34.4285,34.344,34.4144,66300.0
2009-04-30 11:30:00,48.86,48.91,48.78,48.79,74800.0,34.4144,34.4496,34.3581,34.3651,74800.0
2009-04-30 11:35:00,48.79,48.84,48.74,48.76,58600.0,34.3651,34.4003,34.3299,34.344,58600.0
2009-04-30 11:40:00,48.75,48.83,48.73,48.8,60100.0,34.3369,34.3933,34.3229,34.3722,60100.0
2009-04-30 11:45:00,48.78,48.82,48.76,48.81,48600.0,34.3581,34.3863,34.344,34.3792,48600.0
2009-04-30 11:50:00,48.81,48.83,48.7,48.79,73600.0,34.3792,34.3933,34.3017,34.3651,73600.0
2009-04-30 11:55:00,48.79,48.79,48.55,48.57,90700.0,34.3651,34.3651,34.1961,34.2102,90700.0
2009-04-30 12:00:00,48.57,48.65,48.43,48.44,45200.0,34.2102,34.2665,34.1116,34.1186,45200.0
2009-04-30 12:05:00,48.43,48.58,48.41,48.53,56100.0,34.1116,34.2172,34.0975,34.182,56100.0
2009-04-30 12:10:00,48.56,48.57,48.47,48.51,33800.0,34.2031,34.2102,34.1397,34.1679,33800.0
2009-04-30 12:15:00,48.51,48.59,48.44,48.56,63700.0,34.1679,34.2243,34.1186,34.2031,63700.0
2009-04-30 12:20:00,48.57,48.63,48.57,48.61,55600.0,34.2102,34.2524,34.2102,34.2383,55600.0
2009-04-30 12:25:00,48.6,48.65,48.57,48.62,42000.0,34.2313,34.2665,34.2102,34.2454,42000.0
2009-04-30 12:30:00,48.64,48.64,48.33,48.33,90600.0,34.2595,34.2595,34.0411,34.0411,90600.0
2009-04-30 12:35:00,48.33,48.33,48.29,48.29,61400.0,34.0411,34.0411,34.013,34.013,61400.0
2009-04-30 12:40:00,48.29,48.3,48.11,48.25,97800.0,34.013,34.02,33.8862,33.9848,97800.0
2009-04-30 12:45:00,48.26,48.32,48.11,48.15,77500.0,33.9918,34.0341,33.8862,33.9143,77500.0
2009-04-30 12:50:00,48.16,48.21,48.14,48.21,54000.0,33.9214,33.9566,33.9073,33.9566,54000.0
2009-04-30 12:55:00,48.21,48.28,48.15,48.26,117400.0,33.9566,34.0059,33.9143,33.9918,117400.0
2009-04-30 13:00:00,48.28,48.32,48.18,48.31,53600.0,34.0059,34.0341,33.9355,34.027,53600.0
2009-04-30 13:05:00,48.31,48.37,48.25,48.35,26100.0,34.027,34.0693,33.9848,34.0552,26100.0
2009-04-30 13:10:00,48.35,48.39,48.3,48.34,18600.0,34.0552,34.0834,34.02,34.0482,18600.0
2009-04-30 13:15:00,48.32,48.33,48.13,48.19,45400.0,34.0341,34.0411,33.9003,33.9425,45400.0
2009-04-30 13:20:00,48.19,48.24,48.1,48.17,70300.0,33.9425,33.9777,33.8791,33.9284,70300.0
2009-04-30 13:25:00,48.17,48.3,48.16,48.2,51300.0,33.9284,34.02,33.9214,33.9496,51300.0
2009-04-30 13:30:00,48.2,48.32,48.12,48.28,65400.0,33.9496,34.0341,33.8932,34.0059,65400.0
2009-04-30 13:35:00,48.28,48.29,48.13,48.25,37100.0,34.0059,34.013,33.9003,33.9848,37100.0
2009-04-30 13:40:00,48.25,48.3,48.15,48.26,69500.0,33.9848,34.02,33.9143,33.9918,69500.0
2009-04-30 13:45:00,48.26,48.3,48.21,48.24,40700.0,33.9918,34.02,33.9566,33.9777,40700.0
2009-04-30 13:50:00,48.26,48.31,48.14,48.27,45400.0,33.9918,34.027,33.9073,33.9989,45400.0
2009-04-30 13:55:00,48.27,48.4,48.27,48.37,72100.0,33.9989,34.0904,33.9989,34.0693,72100.0
2009-04-30 14:00:00,48.36,48.41,48.31,48.39,42000.0,34.0623,34.0975,34.027,34.0834,42000.0
2009-04-30 14:05:00,48.39,48.45,48.36,48.4,73600.0,34.0834,34.1256,34.0623,34.0904,73600.0
2009-04-30 14:10:00,48.4,48.47,48.39,48.44,70900.0,34.0904,34.1397,34.0834,34.1186,70900.0
2009-04-30 14:15:00,48.45,48.57,48.4,48.54,88000.0,34.1256,34.2102,34.0904,34.189,88000.0
2009-04-30 14:20:00,48.53,48.56,48.47,48.53,72100.0,34.182,34.2031,34.1397,34.182,72100.0
2009-04-30 14:25:00,48.53,48.53,48.42,48.49,44500.0,34.182,34.182,34.1045,34.1538,44500.0
2009-04-30 14:30:00,48.49,48.56,48.38,48.4,53700.0,34.1538,34.2031,34.0763,34.0904,53700.0
2009-04-30 14:35:00,48.4,48.44,48.35,48.42,56800.0,34.0904,34.1186,34.0552,34.1045,56800.0
2009-04-30 14:40:00,48.41,48.43,48.24,48.28,64100.0,34.0975,34.1116,33.9777,34.0059,64100.0
2009-04-30 14:45:00,48.28,48.41,48.26,48.38,50700.0,34.0059,34.0975,33.9918,34.0763,50700.0
2009-04-30 14:50:00,48.37,48.49,48.35,48.46,53900.0,34.0693,34.1538,34.0552,34.1327,53900.0
2009-04-30 14:55:00,48.46,48.5,48.38,48.4,44800.0,34.1327,34.1609,34.0763,34.0904,44800.0
2009-04-30 15:00:00,48.4,48.4,48.21,48.37,105000.0,34.0904,34.0904,33.9566,34.0693,105000.0
2009-04-30 15:05:00,48.36,48.36,48.22,48.3,89100.0,34.0623,34.0623,33.9636,34.02,89100.0
2009-04-30 15:10:00,48.29,48.39,48.25,48.25,101200.0,34.013,34.0834,33.9848,33.9848,101200.0
2009-04-30 15:15:00,48.25,48.34,48.14,48.33,147200.0,33.9848,34.0482,33.9073,34.0411,147200.0
2009-04-30 15:20:00,48.34,48.34,48.24,48.28,75400.0,34.0482,34.0482,33.9777,34.0059,75400.0
2009-04-30 15:25:00,48.29,48.44,48.28,48.42,92500.0,34.013,34.1186,34.0059,34.1045,92500.0
2009-04-30 15:30:00,48.42,48.53,48.35,48.5,107500.0,34.1045,34.182,34.0552,34.1609,107500.0
2009-04-30 15:35:00,48.5,48.55,48.44,48.5,126200.0,34.1609,34.1961,34.1186,34.1609,126200.0
2009-04-30 15:40:00,48.51,48.57,48.39,48.5,131600.0,34.1679,34.2102,34.0834,34.1609,131600.0
2009-04-30 15:45:00,48.49,48.69,48.48,48.5,185100.0,34.1538,34.2947,34.1468,34.1609,185100.0
2009-04-30 15:50:00,48.5,48.97,48.47,48.48,351800.0,34.1609,34.4919,34.1397,34.1468,351800.0
2009-04-30 15:55:00,48.48,48.59,48.44,48.59,425300.0,34.1468,34.2243,34.1186,34.2243,425300.0
2009-05-01 09:30:00,48.25,48.44,48.01,48.02,53100.0,33.9848,34.1186,33.8157,33.8228,53100.0
2009-05-01 09:35:00,48.01,48.23,47.62,47.63,84900.0,33.8157,33.9707,33.541,33.5481,84900.0
2009-05-01 09:40:00,47.64,47.85,47.53,47.77,40400.0,33.5551,33.703,33.4776,33.6467,40400.0
2009-05-01 09:45:00,47.8,47.86,47.74,47.79,41500.0,33.6678,33.7101,33.6256,33.6608,41500.0
2009-05-01 09:50:00,47.77,47.97,47.77,47.97,46000.0,33.6467,33.7876,33.6467,33.7876,46000.0
2009-05-01 09:55:00,47.97,48.17,47.97,47.98,54000.0,33.7876,33.9284,33.7876,33.7946,54000.0
2009-05-01 10:00:00,47.98,48.04,47.76,47.91,76000.0,33.7946,33.8369,33.6396,33.7453,76000.0
2009-05-01 10:05:00,47.9,47.97,47.78,47.9,53500.0,33.7383,33.7876,33.6537,33.7383,53500.0
2009-05-01 10:10:00,47.9,47.93,47.88,47.9,45600.0,33.7383,33.7594,33.7242,33.7383,45600.0
2009-05-01 10:15:00,47.89,47.95,47.86,47.87,60600.0,33.7312,33.7735,33.7101,33.7171,60600.0
2009-05-01 10:20:00,47.87,48.01,47.86,47.93,35000.0,33.7171,33.8157,33.7101,33.7594,35000.0
2009-05-01 10:25:00,47.95,47.99,47.91,47.98,42200.0,33.7735,33.8016,33.7453,33.7946,42200.0
2009-05-01 10:30:00,47.98,48.06,47.96,48.06,38200.0,33.7946,33.851,33.7805,33.851,38200.0
2009-05-01 10:35:00,48.06,48.2,48.05,48.16,74500.0,33.851,33.9496,33.8439,33.9214,74500.0
2009-05-01 10:40:00,48.15,48.17,48.09,48.17,38100.0,33.9143,33.9284,33.8721,33.9284,38100.0
2009-05-01 10:45:00,48.16,48.18,48.09,48.09,26300.0,33.9214,33.9355,33.8721,33.8721,26300.0
2009-05-01 10:50:00,48.1,48.18,48.06,48.15,38900.0,33.8791,33.9355,33.851,33.9143,38900.0
2009-05-01 10:55:00,48.14,48.14,48.03,48.06,19800.0,33.9073,33.9073,33.8298,33.851,19800.0
2009-05-01 11:00:00,48.07,48.07,48.0,48.03,23200.0,33.858,33.858,33.8087,33.8298,23200.0
2009-05-01 11:05:00,48.03,48.18,48.03,48.06,51100.0,33.8298,33.9355,33.8298,33.851,51100.0
2009-05-01 11:10:00,48.06,48.3,48.06,48.3,45200.0,33.851,34.02,33.851,34.02,45200.0
2009-05-01 11:15:00,48.3,48.37,48.15,48.21,32900.0,34.02,34.0693,33.9143,33.9566,32900.0
2009-05-01 11:20:00,48.2,48.33,48.2,48.3,28500.0,33.9496,34.0411,33.9496,34.02,28500.0
2009-05-01 11:25:00,48.3,48.32,48.03,48.17,38100.0,34.02,34.0341,33.8298,33.9284,38100.0
2009-05-01 11:30:00,48.16,48.17,48.03,48.03,14300.0,33.9214,33.9284,33.8298,33.8298,14300.0
2009-05-01 11:35:00,48.03,48.18,48.01,48.18,17400.0,33.8298,33.9355,33.8157,33.9355,17400.0
2009-05-01 11:40:00,48.18,48.22,48.1,48.11,34500.0,33.9355,33.9636,33.8791,33.8862,34500.0
2009-05-01 11:45:00,48.11,48.11,47.98,47.98,58700.0,33.8862,33.8862,33.7946,33.7946,58700.0
2009-05-01 11:50:00,47.98,48.03,47.93,47.94,26100.0,33.7946,33.8298,33.7594,33.7664,26100.0
2009-05-01 11:55:00,47.93,47.93,47.82,47.82,25800.0,33.7594,33.7594,33.6819,33.6819,25800.0
2009-05-01 12:00:00,47.82,47.89,47.8,47.8,35800.0,33.6819,33.7312,33.6678,33.6678,35800.0
2009-05-01 12:05:00,47.81,47.93,47.8,47.92,34200.0,33.6749,33.7594,33.6678,33.7523,34200.0
2009-05-01 12:10:00,47.92,48.05,47.9,47.99,37300.0,33.7523,33.8439,33.7383,33.8016,37300.0
2009-05-01 12:15:00,47.99,48.1,47.89,47.89,31400.0,33.8016,33.8791,33.7312,33.7312,31400.0
2009-05-01 12:20:00,47.9,47.92,47.83,47.9,46200.0,33.7383,33.7523,33.689,33.7383,46200.0
2009-05-01 12:25:00,47.9,47.92,47.8,47.81,45900.0,33.7383,33.7523,33.6678,33.6749,45900.0
2009-05-01 12:30:00,47.81,47.83,47.78,47.8,47200.0,33.6749,33.689,33.6537,33.6678,47200.0
2009-05-01 12:35:00,47.8,47.95,47.8,47.9,31600.0,33.6678,33.7735,33.6678,33.7383,31600.0
2009-05-01 12:40:00,47.9,47.92,47.77,47.8,67200.0,33.7383,33.7523,33.6467,33.6678,67200.0
2009-05-01 12:45:00,47.81,47.81,47.69,47.75,165200.0,33.6749,33.6749,33.5903,33.6326,165200.0
2009-05-01 12:50:00,47.75,47.84,47.75,47.8,47400.0,33.6326,33.696,33.6326,33.6678,47400.0
2009-05-01 12:55:00,47.8,47.96,47.8,47.85,52300.0,33.6678,33.7805,33.6678,33.703,52300.0
2009-05-01 13:00:00,47.84,47.86,47.76,47.78,38300.0,33.696,33.7101,33.6396,33.6537,38300.0
2009-05-01 13:05:00,47.78,47.8,47.76,47.78,54100.0,33.6537,33.6678,33.6396,33.6537,54100.0
2009-05-01 13:10:00,47.78,47.83,47.76,47.82,47500.0,33.6537,33.689,33.6396,33.6819,47500.0
2009-05-01 13:15:00,47.82,47.89,47.8,47.81,44400.0,33.6819,33.7312,33.6678,33.6749,44400.0
2009-05-01 13:20:00,47.82,47.82,47.77,47.8,41600.0,33.6819,33.6819,33.6467,33.6678,41600.0
2009-05-01 13:25:00,47.81,47.85,47.8,47.81,39600.0,33.6749,33.703,33.6678,33.6749,39600.0
2009-05-01 13:30:00,47.82,47.99,47.8,47.9,69500.0,33.6819,33.8016,33.6678,33.7383,69500.0
2009-05-01 13:35:00,47.9,47.99,47.82,47.99,37100.0,33.7383,33.8016,33.6819,33.8016,37100.0
2009-05-01 13:40:00,47.99,48.08,47.96,47.97,88300.0,33.8016,33.865,33.7805,33.7876,88300.0
2009-05-01 13:45:00,47.97,47.98,47.94,47.95,25000.0,33.7876,33.7946,33.7664,33.7735,25000.0
2009-05-01 13:50:00,47.95,47.95,47.91,47.94,22000.0,33.7735,33.7735,33.7453,33.7664,22000.0
2009-05-01 13:55:00,47.94,47.95,47.87,47.87,19400.0,33.7664,33.7735,33.7171,33.7171,19400.0
2009-05-01 14:00:00,47.88,47.93,47.83,47.83,57600.0,33.7242,33.7594,33.689,33.689,57600.0
2009-05-01 14:05:00,47.83,47.89,47.83,47.88,32600.0,33.689,33.7312,33.689,33.7242,32600.0
2009-05-01 14:10:00,47.87,47.87,47.75,47.75,44400.0,33.7171,33.7171,33.6326,33.6326,44400.0
2009-05-01 14:15:00,47.76,47.76,47.74,47.74,31500.0,33.6396,33.6396,33.6256,33.6256,31500.0
2009-05-01 14:20:00,47.75,47.75,47.73,47.75,29600.0,33.6326,33.6326,33.6185,33.6326,29600.0
2009-05-01 14:25:00,47.75,47.82,47.72,47.72,52000.0,33.6326,33.6819,33.6115,33.6115,52000.0
2009-05-01 14:30:00,47.72,47.75,47.7,47.72,46400.0,33.6115,33.6326,33.5974,33.6115,46400.0
2009-05-01 14:35:00,47.73,47.78,47.72,47.73,55500.0,33.6185,33.6537,33.6115,33.6185,55500.0
2009-05-01 14:40:00,47.73,47.73,47.64,47.68,47300.0,33.6185,33.6185,33.5551,33.5833,47300.0
2009-05-01 14:45:00,47.68,47.73,47.6,47.68,53400.0,33.5833,33.6185,33.527,33.5833,53400.0
2009-05-01 14:50:00,47.67,47.68,47.64,47.67,26900.0,33.5763,33.5833,33.5551,33.5763,26900.0
2009-05-01 14:55:00,47.68,47.71,47.66,47.71,46200.0,33.5833,33.6044,33.5692,33.6044,46200.0
2009-05-01 15:00:00,47.7,47.82,47.7,47.8,59000.0,33.5974,33.6819,33.5974,33.6678,59000.0
2009-05-01 15:05:00,47.8,47.8,47.63,47.64,57800.0,33.6678,33.6678,33.5481,33.5551,57800.0
2009-05-01 15:10:00,47.63,47.63,47.54,47.54,63400.0,33.5481,33.5481,33.4847,33.4847,63400.0
2009-05-01 15:15:00,47.55,47.55,47.5,47.5,85200.0,33.4917,33.4917,33.4565,33.4565,85200.0
2009-05-01 15:20:00,47.5,47.53,47.47,47.49,79400.0,33.4565,33.4776,33.4354,33.4495,79400.0
2009-05-01 15:25:00,47.49,47.52,47.38,47.42,80000.0,33.4495,33.4706,33.372,33.4002,80000.0
2009-05-01 15:30:00,47.43,47.43,47.35,47.38,95100.0,33.4072,33.4072,33.3509,33.372,95100.0
2009-05-01 15:35:00,47.37,47.49,47.37,47.41,85100.0,33.365,33.4495,33.365,33.3931,85100.0
2009-05-01 15:40:00,47.42,47.48,47.41,47.47,81600.0,33.4002,33.4424,33.3931,33.4354,81600.0
2009-05-01 15:45:00,47.47,47.47,47.35,47.36,129200.0,33.4354,33.4354,33.3509,33.3579,129200.0
2009-05-01 15:50:00,47.35,47.46,47.35,47.42,181800.0,33.3509,33.4283,33.3509,33.4002,181800.0
2009-05-01 15:55:00,47.42,47.69,47.39,47.68,218000.0,33.4002,33.5903,33.379,33.5833,218000.0
2009-05-04 09:30:00,47.75,47.95,47.4,47.44,94100.0,33.6326,33.7735,33.3861,33.4143,94100.0
2009-05-04 09:35:00,47.42,47.52,47.3,47.46,87700.0,33.4002,33.4706,33.3156,33.4283,87700.0
2009-05-04 09:40:00,47.46,47.65,47.46,47.53,47100.0,33.4283,33.5622,33.4283,33.4776,47100.0
2009-05-04 09:45:00,47.57,47.63,47.55,47.55,51500.0,33.5058,33.5481,33.4917,33.4917,51500.0
2009-05-04 09:50:00,47.56,47.59,47.31,47.35,62400.0,33.4988,33.5199,33.3227,33.3509,62400.0
2009-05-04 09:55:00,47.37,47.7,47.36,47.7,48600.0,33.365,33.5974,33.3579,33.5974,48600.0
2009-05-04 10:00:00,47.7,47.87,47.7,47.74,90100.0,33.5974,33.7171,33.5974,33.6256,90100.0
2009-05-04 10:05:00,47.76,47.88,47.73,47.73,85100.0,33.6396,33.7242,33.6185,33.6185,85100.0
2009-05-04 10:10:00,47.72,47.8,47.58,47.66,63700.0,33.6115,33.6678,33.5129,33.5692,63700.0
2009-05-04 10:15:00,47.71,47.74,47.52,47.7,77100.0,33.6044,33.6256,33.4706,33.5974,77100.0
2009-05-04 10:20:00,47.7,47.83,47.69,47.72,56900.0,33.5974,33.689,33.5903,33.6115,56900.0
2009-05-04 10:25:00,47.71,47.72,47.48,47.51,58200.0,33.6044,33.6115,33.4424,33.4636,58200.0
2009-05-04 10:30:00,47.5,47.66,47.47,47.63,70800.0,33.4565,33.5692,33.4354,33.5481,70800.0
2009-05-04 10:35:00,47.62,47.69,47.57,47.62,30300.0,33.541,33.5903,33.5058,33.541,30300.0
2009-05-04 10:40:00,47.61,47.66,47.55,47.65,59000.0,33.534,33.5692,33.4917,33.5622,59000.0
2009-05-04 10:45:00,47.65,47.76,47.62,47.75,31700.0,33.5622,33.6396,33.541,33.6326,31700.0
2009-05-04 10:50:00,47.76,47.8,47.66,47.73,28900.0,33.6396,33.6678,33.5692,33.6185,28900.0
2009-05-04 10:55:00,47.74,47.74,47.66,47.7,44800.0,33.6256,33.6256,33.5692,33.5974,44800.0
2009-05-04 11:00:00,47.7,47.87,47.7,47.84,73200.0,33.5974,33.7171,33.5974,33.696,73200.0
2009-05-04 11:05:00,47.84,47.95,47.83,47.87,90100.0,33.696,33.7735,33.689,33.7171,90100.0
2009-05-04 11:10:00,47.86,47.94,47.85,47.93,32300.0,33.7101,33.7664,33.703,33.7594,32300.0
2009-05-04 11:15:00,47.94,47.96,47.8,47.8,40500.0,33.7664,33.7805,33.6678,33.6678,40500.0
2009-05-04 11:20:00,47.8,47.91,47.68,47.68,48000.0,33.6678,33.7453,33.5833,33.5833,48000.0
2009-05-04 11:25:00,47.68,47.79,47.65,47.76,50000.0,33.5833,33.6608,33.5622,33.6396,50000.0
2009-05-04 11:30:00,47.76,47.76,47.65,47.72,22800.0,33.6396,33.6396,33.5622,33.6115,22800.0
2009-05-04 11:35:00,47.74,47.8,47.64,47.74,36100.0,33.6256,33.6678,33.5551,33.6256,36100.0
2009-05-04 11:40:00,47.74,47.74,47.58,47.61,41600.0,33.6256,33.6256,33.5129,33.534,41600.0
2009-05-04 11:45:00,47.6,47.67,47.56,47.63,26000.0,33.527,33.5763,33.4988,33.5481,26000.0
2009-05-04 11:50:00,47.63,47.7,47.58,47.58,25400.0,33.5481,33.5974,33.5129,33.5129,25400.0
2009-05-04 11:55:00,47.58,47.59,47.5,47.55,37500.0,33.5129,33.5199,33.4565,33.4917,37500.0
2009-05-04 12:00:00,47.55,47.76,47.52,47.76,40500.0,33.4917,33.6396,33.4706,33.6396,40500.0
2009-05-04 12:05:00,47.74,47.74,47.52,47.54,40100.0,33.6256,33.6256,33.4706,33.4847,40100.0
2009-05-04 12:10:00,47.54,47.62,47.47,47.49,42600.0,33.4847,33.541,33.4354,33.4495,42600.0
2009-05-04 12:15:00,47.48,47.52,47.4,47.48,45700.0,33.4424,33.4706,33.3861,33.4424,45700.0
2009-05-04 12:20:00,47.47,47.51,47.38,47.41,37000.0,33.4354,33.4636,33.372,33.3931,37000.0
2009-05-04 12:25:00,47.4,47.48,47.39,47.46,32400.0,33.3861,33.4424,33.379,33.4283,32400.0
2009-05-04 12:30:00,47.47,47.53,47.45,47.5,34000.0,33.4354,33.4776,33.4213,33.4565,34000.0
2009-05-04 12:35:00,47.5,47.6,47.5,47.56,52900.0,33.4565,33.527,33.4565,33.4988,52900.0
2009-05-04 12:40:00,47.56,47.65,47.51,47.58,34200.0,33.4988,33.5622,33.4636,33.5129,34200.0
2009-05-04 12:45:00,47.57,47.65,47.55,47.55,29400.0,33.5058,33.5622,33.4917,33.4917,29400.0
2009-05-04 12:50:00,47.54,47.55,47.42,47.47,36300.0,33.4847,33.4917,33.4002,33.4354,36300.0
2009-05-04 12:55:00,47.47,47.49,47.41,47.46,16100.0,33.4354,33.4495,33.3931,33.4283,16100.0
2009-05-04 13:00:00,47.46,47.56,47.4,47.56,31400.0,33.4283,33.4988,33.3861,33.4988,31400.0
2009-05-04 13:05:00,47.56,47.6,47.48,47.54,26100.0,33.4988,33.527,33.4424,33.4847,26100.0
2009-05-04 13:10:00,47.56,47.6,47.55,47.58,22100.0,33.4988,33.527,33.4917,33.5129,22100.0
2009-05-04 13:15:00,47.58,47.6,47.45,47.5,37100.0,33.5129,33.527,33.4213,33.4565,37100.0
2009-05-04 13:20:00,47.51,47.65,47.5,47.6,66000.0,33.4636,33.5622,33.4565,33.527,66000.0
2009-05-04 13:25:00,47.59,47.61,47.45,47.52,48400.0,33.5199,33.534,33.4213,33.4706,48400.0
2009-05-04 13:30:00,47.53,47.66,47.53,47.64,36700.0,33.4776,33.5692,33.4776,33.5551,36700.0
2009-05-04 13:35:00,47.63,47.68,47.62,47.63,26800.0,33.5481,33.5833,33.541,33.5481,26800.0
2009-05-04 13:40:00,47.62,47.69,47.62,47.68,29000.0,33.541,33.5903,33.541,33.5833,29000.0
2009-05-04 13:45:00,47.68,47.76,47.65,47.68,32600.0,33.5833,33.6396,33.5622,33.5833,32600.0
2009-05-04 13:50:00,47.69,47.75,47.59,47.61,38200.0,33.5903,33.6326,33.5199,33.534,38200.0
2009-05-04 13:55:00,47.6,47.69,47.6,47.68,32100.0,33.527,33.5903,33.527,33.5833,32100.0
2009-05-04 14:00:00,47.69,47.73,47.62,47.68,53000.0,33.5903,33.6185,33.541,33.5833,53000.0
2009-05-04 14:05:00,47.67,47.67,47.51,47.52,53100.0,33.5763,33.5763,33.4636,33.4706,53100.0
2009-05-04 14:10:00,47.51,47.51,47.43,47.48,41100.0,33.4636,33.4636,33.4072,33.4424,41100.0
2009-05-04 14:15:00,47.5,47.56,47.47,47.53,41700.0,33.4565,33.4988,33.4354,33.4776,41700.0
2009-05-04 14:20:00,47.54,47.57,47.46,47.48,38600.0,33.4847,33.5058,33.4283,33.4424,38600.0
2009-05-04 14:25:00,47.48,47.62,47.41,47.62,55500.0,33.4424,33.541,33.3931,33.541,55500.0
2009-05-04 14:30:00,47.62,47.68,47.57,47.57,87800.0,33.541,33.5833,33.5058,33.5058,87800.0
2009-05-04 14:35:00,47.56,47.64,47.51,47.53,43200.0,33.4988,33.5551,33.4636,33.4776,43200.0
2009-05-04 14:40:00,47.54,47.55,47.45,47.5,61200.0,33.4847,33.4917,33.4213,33.4565,61200.0
2009-05-04 14:45:00,47.51,47.55,47.43,47.5,51100.0,33.4636,33.4917,33.4072,33.4565,51100.0
2009-05-04 14:50:00,47.49,47.51,47.41,47.46,50800.0,33.4495,33.4636,33.3931,33.4283,50800.0
2009-05-04 14:55:00,47.46,47.49,47.4,47.45,61500.0,33.4283,33.4495,33.3861,33.4213,61500.0
2009-05-04 15:00:00,47.45,47.56,47.44,47.51,74100.0,33.4213,33.4988,33.4143,33.4636,74100.0
2009-05-04 15:05:00,47.51,47.61,47.5,47.57,161600.0,33.4636,33.534,33.4565,33.5058,161600.0
2009-05-04 15:10:00,47.58,47.62,47.52,47.57,83300.0,33.5129,33.541,33.4706,33.5058,83300.0
2009-05-04 15:15:00,47.58,47.64,47.5,47.52,77600.0,33.5129,33.5551,33.4565,33.4706,77600.0
2009-05-04 15:20:00,47.52,47.55,47.42,47.43,58600.0,33.4706,33.4917,33.4002,33.4072,58600.0
2009-05-04 15:25:00,47.42,47.51,47.41,47.44,69100.0,33.4002,33.4636,33.3931,33.4143,69100.0
2009-05-04 15:30:00,47.43,47.51,47.33,47.36,72100.0,33.4072,33.4636,33.3368,33.3579,72100.0
2009-05-04 15:35:00,47.35,47.46,47.33,47.42,75600.0,33.3509,33.4283,33.3368,33.4002,75600.0
2009-05-04 15:40:00,47.43,47.58,47.39,47.47,125100.0,33.4072,33.5129,33.379,33.4354,125100.0
2009-05-04 15:45:00,47.47,47.48,47.37,47.44,120900.0,33.4354,33.4424,33.365,33.4143,120900.0
2009-05-04 15:50:00,47.45,47.68,47.44,47.59,176000.0,33.4213,33.5833,33.4143,33.5199,176000.0
2009-05-04 15:55:00,47.6,47.8,47.56,47.8,201200.0,33.527,33.6678,33.4988,33.6678,201200.0
2009-05-05 09:30:00,47.92,48.27,47.8,47.8,54300.0,33.7523,33.9989,33.6678,33.6678,54300.0
2009-05-05 09:35:00,47.82,48.04,47.51,47.84,54700.0,33.6819,33.8369,33.4636,33.696,54700.0
2009-05-05 09:40:00,47.84,47.92,47.64,47.64,41700.0,33.696,33.7523,33.5551,33.5551,41700.0
2009-05-05 09:45:00,47.66,47.7,47.52,47.68,56500.0,33.5692,33.5974,33.4706,33.5833,56500.0
2009-05-05 09:50:00,47.69,47.69,47.56,47.6,87800.0,33.5903,33.5903,33.4988,33.527,87800.0
2009-05-05 09:55:00,47.62,47.72,47.59,47.69,77300.0,33.541,33.6115,33.5199,33.5903,77300.0
2009-05-05 10:00:00,47.69,47.86,47.56,47.79,92000.0,33.5903,33.7101,33.4988,33.6608,92000.0
2009-05-05 10:05:00,47.8,47.92,47.65,47.67,70200.0,33.6678,33.7523,33.5622,33.5763,70200.0
2009-05-05 10:10:00,47.67,47.84,47.66,47.76,56900.0,33.5763,33.696,33.5692,33.6396,56900.0
2009-05-05 10:15:00,47.74,47.82,47.57,47.69,112000.0,33.6256,33.6819,33.5058,33.5903,112000.0
2009-05-05 10:20:00,47.69,47.7,47.44,47.45,95200.0,33.5903,33.5974,33.4143,33.4213,95200.0
2009-05-05 10:25:00,47.45,47.45,47.25,47.34,82900.0,33.4213,33.4213,33.2804,33.3438,82900.0
2009-05-05 10:30:00,47.34,47.38,47.27,47.32,53300.0,33.3438,33.372,33.2945,33.3297,53300.0
2009-05-05 10:35:00,47.32,47.36,47.3,47.31,46100.0,33.3297,33.3579,33.3156,33.3227,46100.0
2009-05-05 10:40:00,47.31,47.34,47.27,47.31,62500.0,33.3227,33.3438,33.2945,33.3227,62500.0
2009-05-05 10:45:00,47.3,47.33,47.14,47.15,90800.0,33.3156,33.3368,33.203,33.21,90800.0
2009-05-05 10:50:00,47.16,47.32,47.15,47.29,30400.0,33.217,33.3297,33.21,33.3086,30400.0
2009-05-05 10:55:00,47.28,47.3,47.17,47.27,30000.0,33.3016,33.3156,33.2241,33.2945,30000.0
2009-05-05 11:00:00,47.26,47.43,47.26,47.43,27500.0,33.2875,33.4072,33.2875,33.4072,27500.0
2009-05-05 11:05:00,47.44,47.51,47.35,47.5,35300.0,33.4143,33.4636,33.3509,33.4565,35300.0
2009-05-05 11:10:00,47.51,47.53,47.42,47.48,34900.0,33.4636,33.4776,33.4002,33.4424,34900.0
2009-05-05 11:15:00,47.48,47.52,47.42,47.49,62700.0,33.4424,33.4706,33.4002,33.4495,62700.0
2009-05-05 11:20:00,47.49,47.52,47.45,47.5,22600.0,33.4495,33.4706,33.4213,33.4565,22600.0
2009-05-05 11:25:00,47.5,47.53,47.43,47.49,33100.0,33.4565,33.4776,33.4072,33.4495,33100.0
2009-05-05 11:30:00,47.49,47.53,47.46,47.53,54000.0,33.4495,33.4776,33.4283,33.4776,54000.0
2009-05-05 11:35:00,47.53,47.64,47.5,47.55,46100.0,33.4776,33.5551,33.4565,33.4917,46100.0
2009-05-05 11:40:00,47.54,47.65,47.53,47.63,25400.0,33.4847,33.5622,33.4776,33.5481,25400.0
2009-05-05 11:45:00,47.64,47.65,47.59,47.59,16100.0,33.5551,33.5622,33.5199,33.5199,16100.0
2009-05-05 11:50:00,47.6,47.62,47.48,47.48,25800.0,33.527,33.541,33.4424,33.4424,25800.0
2009-05-05 11:55:00,47.5,47.59,47.41,47.44,17000.0,33.4565,33.5199,33.3931,33.4143,17000.0
2009-05-05 12:00:00,47.44,47.48,47.38,47.4,26800.0,33.4143,33.4424,33.372,33.3861,26800.0
2009-05-05 12:05:00,47.4,47.49,47.4,47.46,26700.0,33.3861,33.4495,33.3861,33.4283,26700.0
2009-05-05 12:10:00,47.47,47.47,47.37,47.4,8000.0,33.4354,33.4354,33.365,33.3861,8000.0
2009-05-05 12:15:00,47.4,47.45,47.4,47.41,13600.0,33.3861,33.4213,33.3861,33.3931,13600.0
2009-05-05 12:20:00,47.41,47.42,47.29,47.29,26500.0,33.3931,33.4002,33.3086,33.3086,26500.0
2009-05-05 12:25:00,47.29,47.35,47.26,47.35,32900.0,33.3086,33.3509,33.2875,33.3509,32900.0
2009-05-05 12:30:00,47.35,47.36,47.33,47.35,15900.0,33.3509,33.3579,33.3368,33.3509,15900.0
2009-05-05 12:35:00,47.35,47.35,47.21,47.24,22800.0,33.3509,33.3509,33.2523,33.2734,22800.0
2009-05-05 12:40:00,47.23,47.24,47.15,47.16,19700.0,33.2663,33.2734,33.21,33.217,19700.0
2009-05-05 12:45:00,47.17,47.26,47.17,47.26,23200.0,33.2241,33.2875,33.2241,33.2875,23200.0
2009-05-05 12:50:00,47.26,47.26,47.15,47.15,25400.0,33.2875,33.2875,33.21,33.21,25400.0
2009-05-05 12:55:00,47.16,47.24,47.15,47.16,25900.0,33.217,33.2734,33.21,33.217,25900.0
2009-05-05 13:00:00,47.16,47.25,47.13,47.25,26700.0,33.217,33.2804,33.1959,33.2804,26700.0
2009-05-05 13:05:00,47.26,47.35,47.26,47.28,23800.0,33.2875,33.3509,33.2875,33.3016,23800.0
2009-05-05 13:10:00,47.28,47.34,47.25,47.32,25400.0,33.3016,33.3438,33.2804,33.3297,25400.0
2009-05-05 13:15:00,47.32,47.34,47.2,47.34,32800.0,33.3297,33.3438,33.2452,33.3438,32800.0
2009-05-05 13:20:00,47.34,47.39,47.3,47.32,33200.0,33.3438,33.379,33.3156,33.3297,33200.0
2009-05-05 13:25:00,47.32,47.32,47.17,47.19,29700.0,33.3297,33.3297,33.2241,33.2382,29700.0
2009-05-05 13:30:00,47.19,47.26,47.19,47.23,19700.0,33.2382,33.2875,33.2382,33.2663,19700.0
2009-05-05 13:35:00,47.25,47.31,47.25,47.31,32600.0,33.2804,33.3227,33.2804,33.3227,32600.0
2009-05-05 13:40:00,47.31,47.34,47.25,47.28,55600.0,33.3227,33.3438,33.2804,33.3016,55600.0
2009-05-05 13:45:00,47.28,47.35,47.23,47.31,45500.0,33.3016,33.3509,33.2663,33.3227,45500.0
2009-05-05 13:50:00,47.32,47.39,47.32,47.38,50300.0,33.3297,33.379,33.3297,33.372,50300.0
2009-05-05 13:55:00,47.38,47.38,47.33,47.36,40800.0,33.372,33.372,33.3368,33.3579,40800.0
2009-05-05 14:00:00,47.36,47.38,47.31,47.36,44700.0,33.3579,33.372,33.3227,33.3579,44700.0
2009-05-05 14:05:00,47.37,47.43,47.36,47.41,28900.0,33.365,33.4072,33.3579,33.3931,28900.0
2009-05-05 14:10:00,47.41,47.52,47.41,47.45,46300.0,33.3931,33.4706,33.3931,33.4213,46300.0
2009-05-05 14:15:00,47.45,47.45,47.4,47.42,40900.0,33.4213,33.4213,33.3861,33.4002,40900.0
2009-05-05 14:20:00,47.41,47.43,47.29,47.29,79300.0,33.3931,33.4072,33.3086,33.3086,79300.0
2009-05-05 14:25:00,47.3,47.32,47.21,47.22,111200.0,33.3156,33.3297,33.2523,33.2593,111200.0
2009-05-05 14:30:00,47.22,47.33,47.19,47.33,71300.0,33.2593,33.3368,33.2382,33.3368,71300.0
2009-05-05 14:35:00,47.33,47.42,47.33,47.36,35100.0,33.3368,33.4002,33.3368,33.3579,35100.0
2009-05-05 14:40:00,47.36,47.4,47.36,47.37,23200.0,33.3579,33.3861,33.3579,33.365,23200.0
2009-05-05 14:45:00,47.37,47.52,47.36,47.45,38600.0,33.365,33.4706,33.3579,33.4213,38600.0
2009-05-05 14:50:00,47.45,47.55,47.42,47.45,24700.0,33.4213,33.4917,33.4002,33.4213,24700.0
2009-05-05 14:55:00,47.43,47.51,47.39,47.4,27100.0,33.4072,33.4636,33.379,33.3861,27100.0
2009-05-05 15:00:00,47.41,47.45,47.39,47.44,19800.0,33.3931,33.4213,33.379,33.4143,19800.0
2009-05-05 15:05:00,47.44,47.58,47.44,47.5,38500.0,33.4143,33.5129,33.4143,33.4565,38500.0
2009-05-05 15:10:00,47.5,47.54,47.42,47.52,49400.0,33.4565,33.4847,33.4002,33.4706,49400.0
2009-05-05 15:15:00,47.52,47.57,47.5,47.54,43600.0,33.4706,33.5058,33.4565,33.4847,43600.0
2009-05-05 15:20:00,47.53,47.55,47.42,47.46,45100.0,33.4776,33.4917,33.4002,33.4283,45100.0
2009-05-05 15:25:00,47.47,47.53,47.44,47.48,44900.0,33.4354,33.4776,33.4143,33.4424,44900.0
2009-05-05 15:30:00,47.48,47.66,47.48,47.59,64100.0,33.4424,33.5692,33.4424,33.5199,64100.0
2009-05-05 15:35:00,47.59,47.62,47.49,47.5,43000.0,33.5199,33.541,33.4495,33.4565,43000.0
2009-05-05 15:40:00,47.51,47.56,47.49,47.52,64900.0,33.4636,33.4988,33.4495,33.4706,64900.0
2009-05-05 15:45:00,47.52,47.59,47.46,47.55,102100.0,33.4706,33.5199,33.4283,33.4917,102100.0
2009-05-05 15:50:00,47.55,47.59,47.48,47.54,89900.0,33.4917,33.5199,33.4424,33.4847,89900.0
2009-05-05 15:55:00,47.54,47.7,47.51,47.7,166300.0,33.4847,33.5974,33.4636,33.5974,166300.0
2009-05-06 09:30:00,47.89,48.2,47.81,48.18,99800.0,33.7312,33.9496,33.6749,33.9355,99800.0
2009-05-06 09:35:00,48.13,48.19,47.88,47.94,48700.0,33.9003,33.9425,33.7242,33.7664,48700.0
2009-05-06 09:40:00,47.96,48.12,47.82,47.91,55900.0,33.7805,33.8932,33.6819,33.7453,55900.0
2009-05-06 09:45:00,47.91,47.91,47.65,47.74,49700.0,33.7453,33.7453,33.5622,33.6256,49700.0
2009-05-06 09:50:00,47.73,47.94,47.58,47.94,33100.0,33.6185,33.7664,33.5129,33.7664,33100.0
2009-05-06 09:55:00,47.9,47.9,47.7,47.73,18900.0,33.7383,33.7383,33.5974,33.6185,18900.0
2009-05-06 10:00:00,47.72,47.79,47.43,47.51,39400.0,33.6115,33.6608,33.4072,33.4636,39400.0
2009-05-06 10:05:00,47.5,47.5,47.23,47.41,50800.0,33.4565,33.4565,33.2663,33.3931,50800.0
2009-05-06 10:10:00,47.39,47.45,47.26,47.27,30400.0,33.379,33.4213,33.2875,33.2945,30400.0
2009-05-06 10:15:00,47.27,47.39,47.27,47.27,23100.0,33.2945,33.379,33.2945,33.2945,23100.0
2009-05-06 10:20:00,47.28,47.3,47.1,47.14,58700.0,33.3016,33.3156,33.1748,33.203,58700.0
2009-05-06 10:25:00,47.14,47.25,47.08,47.08,47300.0,33.203,33.2804,33.1607,33.1607,47300.0
2009-05-06 10:30:00,47.06,47.22,47.05,47.22,55600.0,33.1466,33.2593,33.1396,33.2593,55600.0
2009-05-06 10:35:00,47.23,47.28,47.15,47.17,46200.0,33.2663,33.3016,33.21,33.2241,46200.0
2009-05-06 10:40:00,47.19,47.24,47.07,47.16,41500.0,33.2382,33.2734,33.1536,33.217,41500.0
2009-05-06 10:45:00,47.16,47.34,47.16,47.23,30600.0,33.217,33.3438,33.217,33.2663,30600.0
2009-05-06 10:50:00,47.23,47.37,47.23,47.27,38300.0,33.2663,33.365,33.2663,33.2945,38300.0
2009-05-06 10:55:00,47.27,47.47,47.26,47.47,54200.0,33.2945,33.4354,33.2875,33.4354,54200.0
2009-05-06 11:00:00,47.47,47.55,47.43,47.46,64600.0,33.4354,33.4917,33.4072,33.4283,64600.0
2009-05-06 11:05:00,47.44,47.46,47.15,47.19,124400.0,33.4143,33.4283,33.21,33.2382,124400.0
2009-05-06 11:10:00,47.21,47.29,47.18,47.18,46000.0,33.2523,33.3086,33.2311,33.2311,46000.0
2009-05-06 11:15:00,47.19,47.19,46.85,46.85,89300.0,33.2382,33.2382,32.9987,32.9987,89300.0
2009-05-06 11:20:00,46.85,46.95,46.84,46.93,27000.0,32.9987,33.0691,32.9916,33.055,27000.0
2009-05-06 11:25:00,46.94,46.98,46.88,46.92,16200.0,33.0621,33.0903,33.0198,33.048,16200.0
2009-05-06 11:30:00,46.95,47.1,46.89,47.01,57400.0,33.0691,33.1748,33.0269,33.1114,57400.0
2009-05-06 11:35:00,46.99,47.12,46.89,47.07,40000.0,33.0973,33.1889,33.0269,33.1536,40000.0
2009-05-06 11:40:00,47.06,47.12,46.97,47.12,25600.0,33.1466,33.1889,33.0832,33.1889,25600.0
2009-05-06 11:45:00,47.11,47.12,46.96,46.97,11300.0,33.1818,33.1889,33.0762,33.0832,11300.0
2009-05-06 11:50:00,46.98,47.07,46.97,47.0,12200.0,33.0903,33.1536,33.0832,33.1043,12200.0
2009-05-06 11:55:00,46.99,47.2,46.99,47.17,32800.0,33.0973,33.2452,33.0973,33.2241,32800.0
2009-05-06 12:00:00,47.17,47.22,47.1,47.15,18100.0,33.2241,33.2593,33.1748,33.21,18100.0
2009-05-06 12:05:00,47.16,47.22,47.07,47.1,26400.0,33.217,33.2593,33.1536,33.1748,26400.0
2009-05-06 12:10:00,47.1,47.28,47.1,47.21,43400.0,33.1748,33.3016,33.1748,33.2523,43400.0
2009-05-06 12:15:00,47.21,47.3,47.15,47.21,35200.0,33.2523,33.3156,33.21,33.2523,35200.0
2009-05-06 12:20:00,47.2,47.21,47.12,47.18,13700.0,33.2452,33.2523,33.1889,33.2311,13700.0
2009-05-06 12:25:00,47.17,47.32,47.17,47.32,22300.0,33.2241,33.3297,33.2241,33.3297,22300.0
2009-05-06 12:30:00,47.33,47.33,47.06,47.06,35700.0,33.3368,33.3368,33.1466,33.1466,35700.0
2009-05-06 12:35:00,47.06,47.08,46.9,46.9,30500.0,33.1466,33.1607,33.0339,33.0339,30500.0
2009-05-06 12:40:00,46.9,47.01,46.9,46.97,27300.0,33.0339,33.1114,33.0339,33.0832,27300.0
2009-05-06 12:45:00,46.96,47.0,46.93,46.99,33200.0,33.0762,33.1043,33.055,33.0973,33200.0
2009-05-06 12:50:00,46.97,47.03,46.96,47.01,28900.0,33.0832,33.1255,33.0762,33.1114,28900.0
2009-05-06 12:55:00,47.01,47.02,46.81,46.87,37700.0,33.1114,33.1184,32.9705,33.0128,37700.0
2009-05-06 13:00:00,46.86,46.9,46.8,46.83,24500.0,33.0057,33.0339,32.9635,32.9846,24500.0
2009-05-06 13:05:00,46.83,46.83,46.7,46.72,57000.0,32.9846,32.9846,32.893,32.9071,57000.0
2009-05-06 13:10:00,46.72,46.76,46.7,46.74,27400.0,32.9071,32.9353,32.893,32.9212,27400.0
2009-05-06 13:15:00,46.75,46.86,46.74,46.85,34100.0,32.9283,33.0057,32.9212,32.9987,34100.0
2009-05-06 13:20:00,46.85,46.96,46.7,46.71,76000.0,32.9987,33.0762,32.893,32.9001,76000.0
2009-05-06 13:25:00,46.72,46.76,46.62,46.62,27200.0,32.9071,32.9353,32.8367,32.8367,27200.0
2009-05-06 13:30:00,46.62,46.82,46.59,46.82,56600.0,32.8367,32.9776,32.8156,32.9776,56600.0
2009-05-06 13:35:00,46.82,46.88,46.77,46.81,36600.0,32.9776,33.0198,32.9423,32.9705,36600.0
2009-05-06 13:40:00,46.81,46.91,46.77,46.9,28100.0,32.9705,33.041,32.9423,33.0339,28100.0
2009-05-06 13:45:00,46.9,46.94,46.81,46.82,51400.0,33.0339,33.0621,32.9705,32.9776,51400.0
2009-05-06 13:50:00,46.82,47.12,46.82,47.03,81700.0,32.9776,33.1889,32.9776,33.1255,81700.0
2009-05-06 13:55:00,47.03,47.15,47.01,47.14,49300.0,33.1255,33.21,33.1114,33.203,49300.0
2009-05-06 14:00:00,47.15,47.17,47.07,47.16,47200.0,33.21,33.2241,33.1536,33.217,47200.0
2009-05-06 14:05:00,47.16,47.33,47.1,47.32,94300.0,33.217,33.3368,33.1748,33.3297,94300.0
2009-05-06 14:10:00,47.32,47.39,47.29,47.35,113400.0,33.3297,33.379,33.3086,33.3509,113400.0
2009-05-06 14:15:00,47.36,47.38,47.26,47.27,48900.0,33.3579,33.372,33.2875,33.2945,48900.0
2009-05-06 14:20:00,47.29,47.32,47.22,47.26,56200.0,33.3086,33.3297,33.2593,33.2875,56200.0
2009-05-06 14:25:00,47.26,47.36,47.21,47.35,111300.0,33.2875,33.3579,33.2523,33.3509,111300.0
2009-05-06 14:30:00,47.35,47.4,47.24,47.24,75200.0,33.3509,33.3861,33.2734,33.2734,75200.0
2009-05-06 14:35:00,47.25,47.34,47.22,47.31,32400.0,33.2804,33.3438,33.2593,33.3227,32400.0
2009-05-06 14:40:00,47.32,47.34,47.12,47.16,81700.0,33.3297,33.3438,33.1889,33.217,81700.0
2009-05-06 14:45:00,47.17,47.29,47.12,47.28,67500.0,33.2241,33.3086,33.1889,33.3016,67500.0
2009-05-06 14:50:00,47.28,47.29,47.16,47.23,36400.0,33.3016,33.3086,33.217,33.2663,36400.0
2009-05-06 14:55:00,47.25,47.27,47.11,47.13,55300.0,33.2804,33.2945,33.1818,33.1959,55300.0
2009-05-06 15:00:00,47.14,47.18,47.04,47.07,53200.0,33.203,33.2311,33.1325,33.1536,53200.0
2009-05-06 15:05:00,47.07,47.08,46.96,47.01,71200.0,33.1536,33.1607,33.0762,33.1114,71200.0
2009-05-06 15:10:00,47.01,47.01,46.89,46.89,95100.0,33.1114,33.1114,33.0269,33.0269,95100.0
2009-05-06 15:15:00,46.9,46.9,46.8,46.8,118000.0,33.0339,33.0339,32.9635,32.9635,118000.0
2009-05-06 15:20:00,46.8,46.92,46.75,46.76,117000.0,32.9635,33.048,32.9283,32.9353,117000.0
2009-05-06 15:25:00,46.75,46.81,46.71,46.79,105200.0,32.9283,32.9705,32.9001,32.9564,105200.0
2009-05-06 15:30:00,46.79,46.81,46.67,46.75,130100.0,32.9564,32.9705,32.8719,32.9283,130100.0
2009-05-06 15:35:00,46.75,46.77,46.61,46.62,133500.0,32.9283,32.9423,32.8296,32.8367,133500.0
2009-05-06 15:40:00,46.62,46.78,46.61,46.72,161500.0,32.8367,32.9494,32.8296,32.9071,161500.0
2009-05-06 15:45:00,46.71,46.82,46.67,46.76,119900.0,32.9001,32.9776,32.8719,32.9353,119900.0
2009-05-06 15:50:00,46.77,46.81,46.63,46.7,193700.0,32.9423,32.9705,32.8437,32.893,193700.0
2009-05-06 15:55:00,46.7,47.17,46.69,46.9,352100.0,32.893,33.2241,32.886,33.0339,352100.0
2009-05-07 09:30:00,47.66,47.93,47.25,47.25,200200.0,33.5692,33.7594,33.2804,33.2804,200200.0
2009-05-07 09:35:00,47.26,47.4,47.07,47.4,133900.0,33.2875,33.3861,33.1536,33.3861,133900.0
2009-05-07 09:40:00,47.37,47.39,47.07,47.18,148400.0,33.365,33.379,33.1536,33.2311,148400.0
2009-05-07 09:45:00,47.18,47.33,47.08,47.19,167000.0,33.2311,33.3368,33.1607,33.2382,167000.0
2009-05-07 09:50:00,47.16,47.24,46.79,46.81,188400.0,33.217,33.2734,32.9564,32.9705,188400.0
2009-05-07 09:55:00,46.81,46.81,46.58,46.7,182700.0,32.9705,32.9705,32.8085,32.893,182700.0
2009-05-07 10:00:00,46.71,46.72,46.55,46.61,169500.0,32.9001,32.9071,32.7874,32.8296,169500.0
2009-05-07 10:05:00,46.64,46.65,46.24,46.29,176800.0,32.8508,32.8578,32.569,32.6043,176800.0
2009-05-07 10:10:00,46.29,46.29,45.86,45.86,192600.0,32.6043,32.6043,32.3014,32.3014,192600.0
2009-05-07 10:15:00,45.86,46.17,45.84,46.11,150200.0,32.3014,32.5197,32.2873,32.4775,150200.0
2009-05-07 10:20:00,46.13,46.27,45.93,45.96,131600.0,32.4916,32.5902,32.3507,32.3718,131600.0
2009-05-07 10:25:00,45.95,45.95,45.79,45.86,134400.0,32.3648,32.3648,32.2521,32.3014,134400.0
2009-05-07 10:30:00,45.85,45.93,45.83,45.93,89600.0,32.2943,32.3507,32.2803,32.3507,89600.0
2009-05-07 10:35:00,45.92,46.11,45.91,46.09,161700.0,32.3436,32.4775,32.3366,32.4634,161700.0
2009-05-07 10:40:00,46.09,46.1,45.76,45.77,94300.0,32.4634,32.4704,32.231,32.238,94300.0
2009-05-07 10:45:00,45.76,45.88,45.73,45.86,124200.0,32.231,32.3155,32.2098,32.3014,124200.0
2009-05-07 10:50:00,45.86,45.87,45.83,45.86,46100.0,32.3014,32.3084,32.2803,32.3014,46100.0
2009-05-07 10:55:00,45.86,45.88,45.7,45.7,87500.0,32.3014,32.3155,32.1887,32.1887,87500.0
2009-05-07 11:00:00,45.71,45.89,45.66,45.75,65900.0,32.1957,32.3225,32.1605,32.2239,65900.0
2009-05-07 11:05:00,45.76,45.78,45.72,45.74,44200.0,32.231,32.245,32.2028,32.2169,44200.0
2009-05-07 11:10:00,45.74,45.79,45.7,45.71,101200.0,32.2169,32.2521,32.1887,32.1957,101200.0
2009-05-07 11:15:00,45.71,45.82,45.71,45.73,58100.0,32.1957,32.2732,32.1957,32.2098,58100.0
2009-05-07 11:20:00,45.73,45.77,45.67,45.67,63600.0,32.2098,32.238,32.1676,32.1676,63600.0
2009-05-07 11:25:00,45.67,45.78,45.66,45.77,61200.0,32.1676,32.245,32.1605,32.238,61200.0
2009-05-07 11:30:00,45.77,46.04,45.74,46.03,102700.0,32.238,32.4282,32.2169,32.4211,102700.0
2009-05-07 11:35:00,46.03,46.18,45.95,46.15,123900.0,32.4211,32.5268,32.3648,32.5056,123900.0
2009-05-07 11:40:00,46.15,46.23,46.15,46.19,39800.0,32.5056,32.562,32.5056,32.5338,39800.0
2009-05-07 11:45:00,46.19,46.19,46.15,46.17,63400.0,32.5338,32.5338,32.5056,32.5197,63400.0
2009-05-07 11:50:00,46.17,46.26,46.17,46.24,73800.0,32.5197,32.5831,32.5197,32.569,73800.0
2009-05-07 11:55:00,46.24,46.24,46.16,46.22,50400.0,32.569,32.569,32.5127,32.555,50400.0
2009-05-07 12:00:00,46.22,46.24,46.08,46.08,118300.0,32.555,32.569,32.4563,32.4563,118300.0
2009-05-07 12:05:00,46.08,46.14,46.0,46.0,87100.0,32.4563,32.4986,32.4,32.4,87100.0
2009-05-07 12:10:00,46.0,46.01,45.98,46.01,81800.0,32.4,32.407,32.3859,32.407,81800.0
2009-05-07 12:15:00,46.0,46.03,45.98,46.0,41700.0,32.4,32.4211,32.3859,32.4,41700.0
2009-05-07 12:20:00,45.99,46.02,45.96,46.01,54700.0,32.393,32.4141,32.3718,32.407,54700.0
2009-05-07 12:25:00,46.01,46.04,45.99,46.03,45800.0,32.407,32.4282,32.393,32.4211,45800.0
2009-05-07 12:30:00,46.03,46.1,46.01,46.09,31200.0,32.4211,32.4704,32.407,32.4634,31200.0
2009-05-07 12:35:00,46.1,46.19,46.08,46.18,34300.0,32.4704,32.5338,32.4563,32.5268,34300.0
2009-05-07 12:40:00,46.18,46.32,46.17,46.25,58700.0,32.5268,32.6254,32.5197,32.5761,58700.0
2009-05-07 12:45:00,46.25,46.33,46.2,46.33,31700.0,32.5761,32.6324,32.5409,32.6324,31700.0
2009-05-07 12:50:00,46.33,46.35,46.17,46.22,94900.0,32.6324,32.6465,32.5197,32.555,94900.0
2009-05-07 12:55:00,46.22,46.23,46.13,46.14,17600.0,32.555,32.562,32.4916,32.4986,17600.0
2009-05-07 13:00:00,46.14,46.15,45.99,46.02,42300.0,32.4986,32.5056,32.393,32.4141,42300.0
2009-05-07 13:05:00,46.02,46.04,45.93,46.0,31900.0,32.4141,32.4282,32.3507,32.4,31900.0
2009-05-07 13:10:00,46.0,46.07,45.98,46.02,38900.0,32.4,32.4493,32.3859,32.4141,38900.0
2009-05-07 13:15:00,46.02,46.07,46.01,46.05,36500.0,32.4141,32.4493,32.407,32.4352,36500.0
2009-05-07 13:20:00,46.05,46.11,46.02,46.09,65200.0,32.4352,32.4775,32.4141,32.4634,65200.0
2009-05-07 13:25:00,46.08,46.1,46.04,46.08,83200.0,32.4563,32.4704,32.4282,32.4563,83200.0
2009-05-07 13:30:00,46.08,46.1,45.82,45.88,193600.0,32.4563,32.4704,32.2732,32.3155,193600.0
2009-05-07 13:35:00,45.88,45.94,45.81,45.82,75600.0,32.3155,32.3577,32.2662,32.2732,75600.0
2009-05-07 13:40:00,45.82,45.86,45.78,45.83,49700.0,32.2732,32.3014,32.245,32.2803,49700.0
2009-05-07 13:45:00,45.83,45.84,45.79,45.83,36700.0,32.2803,32.2873,32.2521,32.2803,36700.0
2009-05-07 13:50:00,45.83,45.83,45.79,45.81,25900.0,32.2803,32.2803,32.2521,32.2662,25900.0
2009-05-07 13:55:00,45.82,45.96,45.81,45.94,28300.0,32.2732,32.3718,32.2662,32.3577,28300.0
2009-05-07 14:00:00,45.94,46.0,45.93,45.99,35500.0,32.3577,32.4,32.3507,32.393,35500.0
2009-05-07 14:05:00,45.99,46.06,45.99,46.03,26100.0,32.393,32.4423,32.393,32.4211,26100.0
2009-05-07 14:10:00,46.03,46.04,45.89,45.92,40100.0,32.4211,32.4282,32.3225,32.3436,40100.0
2009-05-07 14:15:00,45.91,46.02,45.87,46.0,31500.0,32.3366,32.4141,32.3084,32.4,31500.0
2009-05-07 14:20:00,46.01,46.06,46.0,46.04,29800.0,32.407,32.4423,32.4,32.4282,29800.0
2009-05-07 14:25:00,46.03,46.19,46.02,46.16,46900.0,32.4211,32.5338,32.4141,32.5127,46900.0
2009-05-07 14:30:00,46.17,46.17,46.06,46.06,38500.0,32.5197,32.5197,32.4423,32.4423,38500.0
2009-05-07 14:35:00,46.07,46.13,46.06,46.08,64300.0,32.4493,32.4916,32.4423,32.4563,64300.0
2009-05-07 14:40:00,46.07,46.07,45.96,45.97,63500.0,32.4493,32.4493,32.3718,32.3789,63500.0
2009-05-07 14:45:00,45.98,46.14,45.95,46.13,64800.0,32.3859,32.4986,32.3648,32.4916,64800.0
2009-05-07 14:50:00,46.14,46.22,46.11,46.13,53400.0,32.4986,32.555,32.4775,32.4916,53400.0
2009-05-07 14:55:00,46.12,46.24,46.09,46.15,71500.0,32.4845,32.569,32.4634,32.5056,71500.0
2009-05-07 15:00:00,46.15,46.28,45.86,46.22,139100.0,32.5056,32.5972,32.3014,32.555,139100.0
2009-05-07 15:05:00,46.22,46.24,46.11,46.16,69900.0,32.555,32.569,32.4775,32.5127,69900.0
2009-05-07 15:10:00,46.16,46.18,46.08,46.11,60800.0,32.5127,32.5268,32.4563,32.4775,60800.0
2009-05-07 15:15:00,46.11,46.16,46.05,46.14,66900.0,32.4775,32.5127,32.4352,32.4986,66900.0
2009-05-07 15:20:00,46.14,46.22,46.11,46.15,52600.0,32.4986,32.555,32.4775,32.5056,52600.0
2009-05-07 15:25:00,46.14,46.16,46.04,46.1,54300.0,32.4986,32.5127,32.4282,32.4704,54300.0
2009-05-07 15:30:00,46.1,46.1,45.84,45.87,246300.0,32.4704,32.4704,32.2873,32.3084,246300.0
2009-05-07 15:35:00,45.87,45.95,45.86,45.9,221800.0,32.3084,32.3648,32.3014,32.3296,221800.0
2009-05-07 15:40:00,45.9,45.93,45.82,45.91,155700.0,32.3296,32.3507,32.2732,32.3366,155700.0
2009-05-07 15:45:00,45.92,45.98,45.88,45.95,149800.0,32.3436,32.3859,32.3155,32.3648,149800.0
2009-05-07 15:50:00,45.95,46.04,45.86,46.04,261300.0,32.3648,32.4282,32.3014,32.4282,261300.0
2009-05-07 15:55:00,46.04,46.16,45.86,45.94,439100.0,32.4282,32.5127,32.3014,32.3577,439100.0
2009-05-08 09:30:00,46.47,46.5,46.14,46.37,88300.0,32.731,32.7522,32.4986,32.6606,88300.0
2009-05-08 09:35:00,46.39,46.39,46.11,46.2,48300.0,32.6747,32.6747,32.4775,32.5409,48300.0
2009-05-08 09:40:00,46.2,46.58,46.2,46.58,120100.0,32.5409,32.8085,32.5409,32.8085,120100.0
2009-05-08 09:45:00,46.57,46.81,46.53,46.73,78900.0,32.8015,32.9705,32.7733,32.9142,78900.0
2009-05-08 09:50:00,46.75,46.77,46.5,46.55,60700.0,32.9283,32.9423,32.7522,32.7874,60700.0
2009-05-08 09:55:00,46.54,46.72,46.4,46.4,140700.0,32.7803,32.9071,32.6817,32.6817,140700.0
2009-05-08 10:00:00,46.41,46.49,46.32,46.47,78000.0,32.6888,32.7451,32.6254,32.731,78000.0
2009-05-08 10:05:00,46.46,46.46,46.07,46.12,91000.0,32.724,32.724,32.4493,32.4845,91000.0
2009-05-08 10:10:00,46.13,46.13,45.9,45.9,94400.0,32.4916,32.4916,32.3296,32.3296,94400.0
2009-05-08 10:15:00,45.89,45.89,45.6,45.7,130300.0,32.3225,32.3225,32.1183,32.1887,130300.0
2009-05-08 10:20:00,45.74,45.82,45.63,45.66,78100.0,32.2169,32.2732,32.1394,32.1605,78100.0
2009-05-08 10:25:00,45.65,45.92,45.55,45.87,91200.0,32.1535,32.3436,32.083,32.3084,91200.0
2009-05-08 10:30:00,45.87,45.95,45.74,45.88,42900.0,32.3084,32.3648,32.2169,32.3155,42900.0
2009-05-08 10:35:00,45.92,45.94,45.75,45.82,45200.0,32.3436,32.3577,32.2239,32.2732,45200.0
2009-05-08 10:40:00,45.86,45.93,45.84,45.9,69900.0,32.3014,32.3507,32.2873,32.3296,69900.0
2009-05-08 10:45:00,45.9,46.8,45.86,45.87,117700.0,32.3296,32.9635,32.3014,32.3084,117700.0
2009-05-08 10:50:00,45.86,45.87,45.65,45.68,61300.0,32.3014,32.3084,32.1535,32.1746,61300.0
2009-05-08 10:55:00,45.66,45.8,45.66,45.68,44900.0,32.1605,32.2591,32.1605,32.1746,44900.0
2009-05-08 11:00:00,45.68,45.84,45.65,45.72,44300.0,32.1746,32.2873,32.1535,32.2028,44300.0
2009-05-08 11:05:00,45.73,45.75,45.65,45.71,67700.0,32.2098,32.2239,32.1535,32.1957,67700.0
2009-05-08 11:10:00,45.73,45.74,45.65,45.68,59100.0,32.2098,32.2169,32.1535,32.1746,59100.0
2009-05-08 11:15:00,45.71,45.83,45.7,45.82,57600.0,32.1957,32.2803,32.1887,32.2732,57600.0
2009-05-08 11:20:00,45.81,45.85,45.73,45.79,44800.0,32.2662,32.2943,32.2098,32.2521,44800.0
2009-05-08 11:25:00,45.8,45.8,45.68,45.71,25100.0,32.2591,32.2591,32.1746,32.1957,25100.0
2009-05-08 11:30:00,45.72,45.72,45.62,45.64,36600.0,32.2028,32.2028,32.1323,32.1464,36600.0
2009-05-08 11:35:00,45.64,45.67,45.57,45.58,42300.0,32.1464,32.1676,32.0971,32.1042,42300.0
2009-05-08 11:40:00,45.58,45.66,45.52,45.65,72200.0,32.1042,32.1605,32.0619,32.1535,72200.0
2009-05-08 11:45:00,45.64,45.74,45.63,45.67,76000.0,32.1464,32.2169,32.1394,32.1676,76000.0
2009-05-08 11:50:00,45.69,45.77,45.66,45.67,60700.0,32.1816,32.238,32.1605,32.1676,60700.0
2009-05-08 11:55:00,45.67,45.67,45.54,45.6,91500.0,32.1676,32.1676,32.076,32.1183,91500.0
2009-05-08 12:00:00,45.6,45.66,45.55,45.6,62100.0,32.1183,32.1605,32.083,32.1183,62100.0
2009-05-08 12:05:00,45.61,45.64,45.58,45.63,76100.0,32.1253,32.1464,32.1042,32.1394,76100.0
2009-05-08 12:10:00,45.63,45.71,45.63,45.71,91400.0,32.1394,32.1957,32.1394,32.1957,91400.0
2009-05-08 12:15:00,45.72,45.85,45.64,45.85,143500.0,32.2028,32.2943,32.1464,32.2943,143500.0
2009-05-08 12:20:00,45.85,45.86,45.7,45.71,49800.0,32.2943,32.3014,32.1887,32.1957,49800.0
2009-05-08 12:25:00,45.7,45.71,45.66,45.7,26000.0,32.1887,32.1957,32.1605,32.1887,26000.0
2009-05-08 12:30:00,45.71,45.73,45.7,45.7,31100.0,32.1957,32.2098,32.1887,32.1887,31100.0
2009-05-08 12:35:00,45.7,45.76,45.7,45.75,44800.0,32.1887,32.231,32.1887,32.2239,44800.0
2009-05-08 12:40:00,45.74,45.79,45.73,45.75,30800.0,32.2169,32.2521,32.2098,32.2239,30800.0
2009-05-08 12:45:00,45.75,45.78,45.73,45.75,63800.0,32.2239,32.245,32.2098,32.2239,63800.0
2009-05-08 12:50:00,45.75,45.76,45.75,45.75,30200.0,32.2239,32.231,32.2239,32.2239,30200.0
2009-05-08 12:55:00,45.76,45.87,45.76,45.85,73800.0,32.231,32.3084,32.231,32.2943,73800.0
2009-05-08 13:00:00,45.85,45.89,45.79,45.82,103200.0,32.2943,32.3225,32.2521,32.2732,103200.0
2009-05-08 13:05:00,45.82,45.82,45.75,45.78,41900.0,32.2732,32.2732,32.2239,32.245,41900.0
2009-05-08 13:10:00,45.78,45.84,45.75,45.8,41700.0,32.245,32.2873,32.2239,32.2591,41700.0
2009-05-08 13:15:00,45.78,45.83,45.75,45.82,33100.0,32.245,32.2803,32.2239,32.2732,33100.0
2009-05-08 13:20:00,45.82,45.85,45.77,45.83,67400.0,32.2732,32.2943,32.238,32.2803,67400.0
2009-05-08 13:25:00,45.84,45.88,45.8,45.88,72000.0,32.2873,32.3155,32.2591,32.3155,72000.0
2009-05-08 13:30:00,45.89,45.89,45.76,45.81,65000.0,32.3225,32.3225,32.231,32.2662,65000.0
2009-05-08 13:35:00,45.81,45.85,45.8,45.83,34800.0,32.2662,32.2943,32.2591,32.2803,34800.0
2009-05-08 13:40:00,45.84,45.88,45.81,45.83,59200.0,32.2873,32.3155,32.2662,32.2803,59200.0
2009-05-08 13:45:00,45.84,45.89,45.75,45.87,63100.0,32.2873,32.3225,32.2239,32.3084,63100.0
2009-05-08 13:50:00,45.87,45.89,45.84,45.88,39300.0,32.3084,32.3225,32.2873,32.3155,39300.0
2009-05-08 13:55:00,45.89,45.91,45.88,45.9,54100.0,32.3225,32.3366,32.3155,32.3296,54100.0
2009-05-08 14:00:00,45.9,46.09,45.9,46.08,75700.0,32.3296,32.4634,32.3296,32.4563,75700.0
2009-05-08 14:05:00,46.07,46.11,46.04,46.1,65400.0,32.4493,32.4775,32.4282,32.4704,65400.0
2009-05-08 14:10:00,46.11,46.22,46.1,46.2,108100.0,32.4775,32.555,32.4704,32.5409,108100.0
2009-05-08 14:15:00,46.2,46.37,46.2,46.33,137200.0,32.5409,32.6606,32.5409,32.6324,137200.0
2009-05-08 14:20:00,46.33,46.39,46.33,46.37,85400.0,32.6324,32.6747,32.6324,32.6606,85400.0
2009-05-08 14:25:00,46.37,46.4,46.33,46.33,70900.0,32.6606,32.6817,32.6324,32.6324,70900.0
2009-05-08 14:30:00,46.33,46.37,46.33,46.37,45900.0,32.6324,32.6606,32.6324,32.6606,45900.0
2009-05-08 14:35:00,46.37,46.41,46.36,46.41,48800.0,32.6606,32.6888,32.6536,32.6888,48800.0
2009-05-08 14:40:00,46.42,46.42,46.33,46.35,50800.0,32.6958,32.6958,32.6324,32.6465,50800.0
2009-05-08 14:45:00,46.35,46.59,46.32,46.57,86200.0,32.6465,32.8156,32.6254,32.8015,86200.0
2009-05-08 14:50:00,46.57,46.61,46.5,46.51,59500.0,32.8015,32.8296,32.7522,32.7592,59500.0
2009-05-08 14:55:00,46.51,46.51,46.45,46.45,48300.0,32.7592,32.7592,32.717,32.717,48300.0
2009-05-08 15:00:00,46.46,46.5,46.4,46.41,74100.0,32.724,32.7522,32.6817,32.6888,74100.0
2009-05-08 15:05:00,46.41,46.43,46.25,46.42,82400.0,32.6888,32.7029,32.5761,32.6958,82400.0
2009-05-08 15:10:00,46.41,46.48,46.4,46.43,120500.0,32.6888,32.7381,32.6817,32.7029,120500.0
2009-05-08 15:15:00,46.44,46.53,46.38,46.51,128300.0,32.7099,32.7733,32.6676,32.7592,128300.0
2009-05-08 15:20:00,46.51,46.63,46.51,46.6,85100.0,32.7592,32.8437,32.7592,32.8226,85100.0
2009-05-08 15:25:00,46.6,46.7,46.6,46.63,110200.0,32.8226,32.893,32.8226,32.8437,110200.0
2009-05-08 15:30:00,46.64,46.68,46.52,46.61,156700.0,32.8508,32.879,32.7663,32.8296,156700.0
2009-05-08 15:35:00,46.61,46.67,46.55,46.6,109400.0,32.8296,32.8719,32.7874,32.8226,109400.0
2009-05-08 15:40:00,46.6,46.74,46.59,46.74,156900.0,32.8226,32.9212,32.8156,32.9212,156900.0
2009-05-08 15:45:00,46.73,46.74,46.6,46.61,181200.0,32.9142,32.9212,32.8226,32.8296,181200.0
2009-05-08 15:50:00,46.61,46.67,46.4,46.41,171600.0,32.8296,32.8719,32.6817,32.6888,171600.0
2009-05-08 15:55:00,46.41,46.57,46.4,46.57,278800.0,32.6888,32.8015,32.6817,32.8015,278800.0
2009-05-11 09:30:00,45.82,45.84,45.25,45.51,214800.0,32.2732,32.2873,31.8717,32.0549,214800.0
2009-05-11 09:35:00,45.51,45.58,45.33,45.55,121900.0,32.0549,32.1042,31.9281,32.083,121900.0
2009-05-11 09:40:00,45.57,45.6,45.34,45.43,126600.0,32.0971,32.1183,31.9351,31.9985,126600.0
2009-05-11 09:45:00,45.44,45.63,45.4,45.42,131700.0,32.0056,32.1394,31.9774,31.9915,131700.0
2009-05-11 09:50:00,45.42,45.72,45.41,45.68,77400.0,31.9915,32.2028,31.9844,32.1746,77400.0
2009-05-11 09:55:00,45.68,45.93,45.66,45.93,89100.0,32.1746,32.3507,32.1605,32.3507,89100.0
2009-05-11 10:00:00,45.93,46.04,45.89,45.95,102800.0,32.3507,32.4282,32.3225,32.3648,102800.0
2009-05-11 10:05:00,45.93,46.18,45.93,46.16,92500.0,32.3507,32.5268,32.3507,32.5127,92500.0
2009-05-11 10:10:00,46.17,46.38,46.16,46.38,76700.0,32.5197,32.6676,32.5127,32.6676,76700.0
2009-05-11 10:15:00,46.35,46.44,46.18,46.43,77200.0,32.6465,32.7099,32.5268,32.7029,77200.0
2009-05-11 10:20:00,46.43,46.53,46.4,46.4,113100.0,32.7029,32.7733,32.6817,32.6817,113100.0
2009-05-11 10:25:00,46.4,46.45,46.26,46.28,78400.0,32.6817,32.717,32.5831,32.5972,78400.0
2009-05-11 10:30:00,46.27,46.42,46.19,46.4,63000.0,32.5902,32.6958,32.5338,32.6817,63000.0
2009-05-11 10:35:00,46.4,46.72,46.4,46.65,86700.0,32.6817,32.9071,32.6817,32.8578,86700.0
2009-05-11 10:40:00,46.66,46.75,46.64,46.67,62000.0,32.8649,32.9283,32.8508,32.8719,62000.0
2009-05-11 10:45:00,46.69,46.76,46.51,46.65,42800.0,32.886,32.9353,32.7592,32.8578,42800.0
2009-05-11 10:50:00,46.66,46.66,46.44,46.59,82500.0,32.8649,32.8649,32.7099,32.8156,82500.0
2009-05-11 10:55:00,46.57,46.61,46.41,46.46,44400.0,32.8015,32.8296,32.6888,32.724,44400.0
2009-05-11 11:00:00,46.45,46.59,46.4,46.45,57200.0,32.717,32.8156,32.6817,32.717,57200.0
2009-05-11 11:05:00,46.46,46.57,46.43,46.5,32800.0,32.724,32.8015,32.7029,32.7522,32800.0
2009-05-11 11:10:00,46.5,46.59,46.47,46.57,26800.0,32.7522,32.8156,32.731,32.8015,26800.0
2009-05-11 11:15:00,46.58,46.68,46.58,46.61,28500.0,32.8085,32.879,32.8085,32.8296,28500.0
2009-05-11 11:20:00,46.62,46.68,46.59,46.6,41400.0,32.8367,32.879,32.8156,32.8226,41400.0
2009-05-11 11:25:00,46.59,46.65,46.48,46.6,59700.0,32.8156,32.8578,32.7381,32.8226,59700.0
2009-05-11 11:30:00,46.6,46.67,46.32,46.37,58300.0,32.8226,32.8719,32.6254,32.6606,58300.0
2009-05-11 11:35:00,46.38,46.42,46.26,46.27,33100.0,32.6676,32.6958,32.5831,32.5902,33100.0
2009-05-11 11:40:00,46.27,46.27,46.14,46.15,59400.0,32.5902,32.5902,32.4986,32.5056,59400.0
2009-05-11 11:45:00,46.15,46.26,46.13,46.23,58900.0,32.5056,32.5831,32.4916,32.562,58900.0
2009-05-11 11:50:00,46.23,46.29,46.19,46.19,27900.0,32.562,32.6043,32.5338,32.5338,27900.0
2009-05-11 11:55:00,46.2,46.27,46.16,46.2,35600.0,32.5409,32.5902,32.5127,32.5409,35600.0
2009-05-11 12:00:00,46.21,46.33,46.17,46.32,32400.0,32.5479,32.6324,32.5197,32.6254,32400.0
2009-05-11 12:05:00,46.32,46.4,46.28,46.33,40900.0,32.6254,32.6817,32.5972,32.6324,40900.0
2009-05-11 12:10:00,46.32,46.32,46.15,46.2,37500.0,32.6254,32.6254,32.5056,32.5409,37500.0
2009-05-11 12:15:00,46.2,46.34,46.18,46.33,24800.0,32.5409,32.6395,32.5268,32.6324,24800.0
2009-05-11 12:20:00,46.34,46.36,46.23,46.27,30300.0,32.6395,32.6536,32.562,32.5902,30300.0
2009-05-11 12:25:00,46.27,46.29,46.25,46.26,13900.0,32.5902,32.6043,32.5761,32.5831,13900.0
2009-05-11 12:30:00,46.25,46.33,46.23,46.28,17500.0,32.5761,32.6324,32.562,32.5972,17500.0
2009-05-11 12:35:00,46.27,46.32,46.23,46.31,27900.0,32.5902,32.6254,32.562,32.6183,27900.0
2009-05-11 12:40:00,46.31,46.33,46.25,46.28,20500.0,32.6183,32.6324,32.5761,32.5972,20500.0
2009-05-11 12:45:00,46.28,46.35,46.26,46.32,13800.0,32.5972,32.6465,32.5831,32.6254,13800.0
2009-05-11 12:50:00,46.31,46.34,46.23,46.24,15800.0,32.6183,32.6395,32.562,32.569,15800.0
2009-05-11 12:55:00,46.23,46.31,46.23,46.3,16300.0,32.562,32.6183,32.562,32.6113,16300.0
2009-05-11 13:00:00,46.31,46.31,46.2,46.25,22700.0,32.6183,32.6183,32.5409,32.5761,22700.0
2009-05-11 13:05:00,46.24,46.3,46.22,46.3,22500.0,32.569,32.6113,32.555,32.6113,22500.0
2009-05-11 13:10:00,46.29,46.4,46.28,46.4,37000.0,32.6043,32.6817,32.5972,32.6817,37000.0
2009-05-11 13:15:00,46.4,46.46,46.39,46.42,18700.0,32.6817,32.724,32.6747,32.6958,18700.0
2009-05-11 13:20:00,46.42,46.54,46.42,46.51,31300.0,32.6958,32.7803,32.6958,32.7592,31300.0
2009-05-11 13:25:00,46.51,46.51,46.44,46.45,9700.0,32.7592,32.7592,32.7099,32.717,9700.0
2009-05-11 13:30:00,46.45,46.46,46.42,46.46,14600.0,32.717,32.724,32.6958,32.724,14600.0
2009-05-11 13:35:00,46.47,46.63,46.44,46.62,45500.0,32.731,32.8437,32.7099,32.8367,45500.0
2009-05-11 13:40:00,46.62,46.68,46.61,46.68,28000.0,32.8367,32.879,32.8296,32.879,28000.0
2009-05-11 13:45:00,46.68,46.68,46.62,46.63,24700.0,32.879,32.879,32.8367,32.8437,24700.0
2009-05-11 13:50:00,46.63,46.63,46.6,46.6,13700.0,32.8437,32.8437,32.8226,32.8226,13700.0
2009-05-11 13:55:00,46.6,46.62,46.5,46.54,38300.0,32.8226,32.8367,32.7522,32.7803,38300.0
2009-05-11 14:00:00,46.54,46.54,46.41,46.44,39300.0,32.7803,32.7803,32.6888,32.7099,39300.0
2009-05-11 14:05:00,46.44,46.5,46.43,46.5,23100.0,32.7099,32.7522,32.7029,32.7522,23100.0
2009-05-11 14:10:00,46.5,46.53,46.48,46.51,20200.0,32.7522,32.7733,32.7381,32.7592,20200.0
2009-05-11 14:15:00,46.51,46.51,46.4,46.42,44000.0,32.7592,32.7592,32.6817,32.6958,44000.0
2009-05-11 14:20:00,46.42,46.47,46.38,46.43,53900.0,32.6958,32.731,32.6676,32.7029,53900.0
2009-05-11 14:25:00,46.42,46.46,46.4,46.43,36100.0,32.6958,32.724,32.6817,32.7029,36100.0
2009-05-11 14:30:00,46.44,46.49,46.41,46.46,37500.0,32.7099,32.7451,32.6888,32.724,37500.0
2009-05-11 14:35:00,46.47,46.52,46.46,46.49,49000.0,32.731,32.7663,32.724,32.7451,49000.0
2009-05-11 14:40:00,46.49,46.52,46.48,46.51,51700.0,32.7451,32.7663,32.7381,32.7592,51700.0
2009-05-11 14:45:00,46.5,46.5,46.39,46.43,161900.0,32.7522,32.7522,32.6747,32.7029,161900.0
2009-05-11 14:50:00,46.43,46.46,46.39,46.39,24400.0,32.7029,32.724,32.6747,32.6747,24400.0
2009-05-11 14:55:00,46.39,46.4,46.35,46.36,37700.0,32.6747,32.6817,32.6465,32.6536,37700.0
2009-05-11 15:00:00,46.35,46.35,46.27,46.28,62700.0,32.6465,32.6465,32.5902,32.5972,62700.0
2009-05-11 15:05:00,46.28,46.3,46.23,46.27,39500.0,32.5972,32.6113,32.562,32.5902,39500.0
2009-05-11 15:10:00,46.28,46.35,46.27,46.3,72900.0,32.5972,32.6465,32.5902,32.6113,72900.0
2009-05-11 15:15:00,46.29,46.33,46.25,46.26,56100.0,32.6043,32.6324,32.5761,32.5831,56100.0
2009-05-11 15:20:00,46.26,46.28,46.1,46.11,105900.0,32.5831,32.5972,32.4704,32.4775,105900.0
2009-05-11 15:25:00,46.11,46.17,46.1,46.16,67400.0,32.4775,32.5197,32.4704,32.5127,67400.0
2009-05-11 15:30:00,46.15,46.18,46.1,46.13,57200.0,32.5056,32.5268,32.4704,32.4916,57200.0
2009-05-11 15:35:00,46.12,46.24,46.12,46.19,55100.0,32.4845,32.569,32.4845,32.5338,55100.0
2009-05-11 15:40:00,46.18,46.24,46.12,46.19,140300.0,32.5268,32.569,32.4845,32.5338,140300.0
2009-05-11 15:45:00,46.2,46.23,46.12,46.14,122900.0,32.5409,32.562,32.4845,32.4986,122900.0
2009-05-11 15:50:00,46.15,46.2,46.08,46.13,204000.0,32.5056,32.5409,32.4563,32.4916,204000.0
2009-05-11 15:55:00,46.13,46.13,45.99,46.02,356300.0,32.4916,32.4916,32.393,32.4141,356300.0
2009-05-12 09:30:00,46.57,46.58,46.09,46.11,61600.0,32.8015,32.8085,32.4634,32.4775,61600.0
2009-05-12 09:35:00,46.14,46.42,46.1,46.13,62300.0,32.4986,32.6958,32.4704,32.4916,62300.0
2009-05-12 09:40:00,46.11,46.18,46.04,46.09,43100.0,32.4775,32.5268,32.4282,32.4634,43100.0
2009-05-12 09:45:00,46.07,46.18,45.98,46.03,93700.0,32.4493,32.5268,32.3859,32.4211,93700.0
2009-05-12 09:50:00,46.0,46.27,45.98,46.25,51400.0,32.4,32.5902,32.3859,32.5761,51400.0
2009-05-12 09:55:00,46.2,46.35,46.2,46.22,35600.0,32.5409,32.6465,32.5409,32.555,35600.0
2009-05-12 10:00:00,46.22,46.24,46.08,46.1,63400.0,32.555,32.569,32.4563,32.4704,63400.0
2009-05-12 10:05:00,46.08,46.12,45.99,46.09,83100.0,32.4563,32.4845,32.393,32.4634,83100.0
2009-05-12 10:10:00,46.07,46.08,45.91,45.98,69400.0,32.4493,32.4563,32.3366,32.3859,69400.0
2009-05-12 10:15:00,45.99,46.18,45.99,46.09,55300.0,32.393,32.5268,32.393,32.4634,55300.0
2009-05-12 10:20:00,46.1,46.11,45.99,46.01,49600.0,32.4704,32.4775,32.393,32.407,49600.0
2009-05-12 10:25:00,46.0,46.08,45.89,45.89,46000.0,32.4,32.4563,32.3225,32.3225,46000.0
2009-05-12 10:30:00,45.89,45.96,45.88,45.93,38600.0,32.3225,32.3718,32.3155,32.3507,38600.0
2009-05-12 10:35:00,45.93,45.96,45.77,45.95,96400.0,32.3507,32.3718,32.238,32.3648,96400.0
2009-05-12 10:40:00,45.95,46.0,45.86,46.0,67100.0,32.3648,32.4,32.3014,32.4,67100.0
2009-05-12 10:45:00,45.99,46.08,45.97,46.06,46400.0,32.393,32.4563,32.3789,32.4423,46400.0
2009-05-12 10:50:00,46.05,46.06,46.04,46.04,53900.0,32.4352,32.4423,32.4282,32.4282,53900.0
2009-05-12 10:55:00,46.04,46.06,45.98,46.03,89400.0,32.4282,32.4423,32.3859,32.4211,89400.0
2009-05-12 11:00:00,46.03,46.07,45.95,46.01,58400.0,32.4211,32.4493,32.3648,32.407,58400.0
2009-05-12 11:05:00,46.01,46.61,45.95,45.95,120800.0,32.407,32.8296,32.3648,32.3648,120800.0
2009-05-12 11:10:00,45.95,46.03,45.95,46.03,25900.0,32.3648,32.4211,32.3648,32.4211,25900.0
2009-05-12 11:15:00,46.03,46.15,45.9,45.91,62800.0,32.4211,32.5056,32.3296,32.3366,62800.0
2009-05-12 11:20:00,45.91,45.99,45.88,45.9,37300.0,32.3366,32.393,32.3155,32.3296,37300.0
2009-05-12 11:25:00,45.89,45.89,45.78,45.85,44400.0,32.3225,32.3225,32.245,32.2943,44400.0
2009-05-12 11:30:00,45.84,45.87,45.82,45.87,56100.0,32.2873,32.3084,32.2732,32.3084,56100.0
2009-05-12 11:35:00,45.87,45.98,45.84,45.97,188500.0,32.3084,32.3859,32.2873,32.3789,188500.0
2009-05-12 11:40:00,45.96,46.15,45.96,46.15,68400.0,32.3718,32.5056,32.3718,32.5056,68400.0
2009-05-12 11:45:00,46.14,46.19,46.05,46.12,101800.0,32.4986,32.5338,32.4352,32.4845,101800.0
2009-05-12 11:50:00,46.1,46.16,46.05,46.09,55200.0,32.4704,32.5127,32.4352,32.4634,55200.0
2009-05-12 11:55:00,46.1,46.1,46.05,46.09,39300.0,32.4704,32.4704,32.4352,32.4634,39300.0
2009-05-12 12:00:00,46.1,46.21,46.07,46.2,35300.0,32.4704,32.5479,32.4493,32.5409,35300.0
2009-05-12 12:05:00,46.2,46.21,46.14,46.2,48600.0,32.5409,32.5479,32.4986,32.5409,48600.0
2009-05-12 12:10:00,46.2,46.3,46.2,46.23,55300.0,32.5409,32.6113,32.5409,32.562,55300.0
2009-05-12 12:15:00,46.24,46.28,46.22,46.24,70100.0,32.569,32.5972,32.555,32.569,70100.0
2009-05-12 12:20:00,46.25,46.28,46.23,46.25,42800.0,32.5761,32.5972,32.562,32.5761,42800.0
2009-05-12 12:25:00,46.25,46.35,46.23,46.35,54900.0,32.5761,32.6465,32.562,32.6465,54900.0
2009-05-12 12:30:00,46.35,46.41,46.34,46.38,62600.0,32.6465,32.6888,32.6395,32.6676,62600.0
2009-05-12 12:35:00,46.37,46.37,46.33,46.35,49800.0,32.6606,32.6606,32.6324,32.6465,49800.0
2009-05-12 12:40:00,46.35,46.38,46.33,46.33,34300.0,32.6465,32.6676,32.6324,32.6324,34300.0
2009-05-12 12:45:00,46.34,46.45,46.34,46.43,39400.0,32.6395,32.717,32.6395,32.7029,39400.0
2009-05-12 12:50:00,46.43,46.48,46.43,46.47,46600.0,32.7029,32.7381,32.7029,32.731,46600.0
2009-05-12 12:55:00,46.47,46.48,46.35,46.36,33700.0,32.731,32.7381,32.6465,32.6536,33700.0
2009-05-12 13:00:00,46.35,46.41,46.31,46.39,39300.0,32.6465,32.6888,32.6183,32.6747,39300.0
2009-05-12 13:05:00,46.4,46.44,46.38,46.42,23500.0,32.6817,32.7099,32.6676,32.6958,23500.0
2009-05-12 13:10:00,46.42,46.47,46.4,46.46,28200.0,32.6958,32.731,32.6817,32.724,28200.0
2009-05-12 13:15:00,46.46,46.48,46.42,46.43,65100.0,32.724,32.7381,32.6958,32.7029,65100.0
2009-05-12 13:20:00,46.44,46.5,46.42,46.5,56200.0,32.7099,32.7522,32.6958,32.7522,56200.0
2009-05-12 13:25:00,46.5,46.55,46.49,46.51,46000.0,32.7522,32.7874,32.7451,32.7592,46000.0
2009-05-12 13:30:00,46.5,46.52,46.49,46.5,14700.0,32.7522,32.7663,32.7451,32.7522,14700.0
2009-05-12 13:35:00,46.5,46.73,46.5,46.67,72000.0,32.7522,32.9142,32.7522,32.8719,72000.0
2009-05-12 13:40:00,46.67,46.73,46.67,46.72,42800.0,32.8719,32.9142,32.8719,32.9071,42800.0
2009-05-12 13:45:00,46.73,46.73,46.67,46.71,60100.0,32.9142,32.9142,32.8719,32.9001,60100.0
2009-05-12 13:50:00,46.71,46.73,46.56,46.57,56700.0,32.9001,32.9142,32.7944,32.8015,56700.0
2009-05-12 13:55:00,46.58,46.58,46.54,46.56,27100.0,32.8085,32.8085,32.7803,32.7944,27100.0
2009-05-12 14:00:00,46.56,46.62,46.53,46.62,61900.0,32.7944,32.8367,32.7733,32.8367,61900.0
2009-05-12 14:05:00,46.62,46.76,46.62,46.75,50800.0,32.8367,32.9353,32.8367,32.9283,50800.0
2009-05-12 14:10:00,46.75,46.8,46.74,46.75,37800.0,32.9283,32.9635,32.9212,32.9283,37800.0
2009-05-12 14:15:00,46.75,46.77,46.65,46.73,52200.0,32.9283,32.9423,32.8578,32.9142,52200.0
2009-05-12 14:20:00,46.72,46.79,46.72,46.76,53000.0,32.9071,32.9564,32.9071,32.9353,53000.0
2009-05-12 14:25:00,46.75,46.76,46.67,46.71,43200.0,32.9283,32.9353,32.8719,32.9001,43200.0
2009-05-12 14:30:00,46.69,46.69,46.61,46.65,37000.0,32.886,32.886,32.8296,32.8578,37000.0
2009-05-12 14:35:00,46.65,46.78,46.65,46.78,57400.0,32.8578,32.9494,32.8578,32.9494,57400.0
2009-05-12 14:40:00,46.78,46.88,46.77,46.87,71500.0,32.9494,33.0198,32.9423,33.0128,71500.0
2009-05-12 14:45:00,46.87,46.92,46.84,46.9,75800.0,33.0128,33.048,32.9916,33.0339,75800.0
2009-05-12 14:50:00,46.9,47.02,46.9,47.0,82000.0,33.0339,33.1184,33.0339,33.1043,82000.0
2009-05-12 14:55:00,47.01,47.16,47.01,47.13,92000.0,33.1114,33.217,33.1114,33.1959,92000.0
2009-05-12 15:00:00,47.13,47.25,47.11,47.15,93200.0,33.1959,33.2804,33.1818,33.21,93200.0
2009-05-12 15:05:00,47.16,47.2,47.12,47.17,79700.0,33.217,33.2452,33.1889,33.2241,79700.0
2009-05-12 15:10:00,47.16,47.16,47.01,47.14,93000.0,33.217,33.217,33.1114,33.203,93000.0
2009-05-12 15:15:00,47.14,47.17,47.03,47.05,69200.0,33.203,33.2241,33.1255,33.1396,69200.0
2009-05-12 15:20:00,47.05,47.13,47.01,47.13,50800.0,33.1396,33.1959,33.1114,33.1959,50800.0
2009-05-12 15:25:00,47.13,47.23,47.11,47.2,89100.0,33.1959,33.2663,33.1818,33.2452,89100.0
2009-05-12 15:30:00,47.21,47.22,47.07,47.08,93800.0,33.2523,33.2593,33.1536,33.1607,93800.0
2009-05-12 15:35:00,47.08,47.2,47.06,47.11,70100.0,33.1607,33.2452,33.1466,33.1818,70100.0
2009-05-12 15:40:00,47.11,47.15,47.0,47.02,90200.0,33.1818,33.21,33.1043,33.1184,90200.0
2009-05-12 15:45:00,47.02,47.12,47.0,47.03,126300.0,33.1184,33.1889,33.1043,33.1255,126300.0
2009-05-12 15:50:00,47.03,47.04,46.89,46.9,169300.0,33.1255,33.1325,33.0269,33.0339,169300.0
2009-05-12 15:55:00,46.9,46.96,46.84,46.91,286600.0,33.0339,33.0762,32.9916,33.041,286600.0
2009-05-13 09:30:00,46.25,46.55,46.18,46.21,139500.0,32.7045,32.9167,32.655,32.6762,139500.0
2009-05-13 09:35:00,46.19,46.21,45.88,45.9,145000.0,32.6621,32.6762,32.4429,32.457,145000.0
2009-05-13 09:40:00,45.91,46.25,45.88,46.16,105000.0,32.4641,32.7045,32.4429,32.6409,105000.0
2009-05-13 09:45:00,46.13,46.45,46.12,46.45,130800.0,32.6197,32.846,32.6126,32.846,130800.0
2009-05-13 09:50:00,46.48,46.53,46.43,46.53,69300.0,32.8672,32.9025,32.8318,32.9025,69300.0
2009-05-13 09:55:00,46.51,46.55,46.28,46.38,53500.0,32.8884,32.9167,32.7257,32.7965,53500.0
2009-05-13 10:00:00,46.38,46.38,46.03,46.04,71700.0,32.7965,32.7965,32.549,32.556,71700.0
2009-05-13 10:05:00,46.05,46.1,45.98,46.0,114900.0,32.5631,32.5985,32.5136,32.5277,114900.0
2009-05-13 10:10:00,46.0,46.21,46.0,46.19,55100.0,32.5277,32.6762,32.5277,32.6621,55100.0
2009-05-13 10:15:00,46.19,46.4,46.13,46.29,81700.0,32.6621,32.8106,32.6197,32.7328,81700.0
2009-05-13 10:20:00,46.29,46.35,45.88,46.08,360900.0,32.7328,32.7752,32.4429,32.5843,360900.0
2009-05-13 10:25:00,46.08,46.14,45.94,46.14,93600.0,32.5843,32.6267,32.4853,32.6267,93600.0
2009-05-13 10:30:00,46.13,46.16,45.95,45.99,75900.0,32.6197,32.6409,32.4924,32.5207,75900.0
2009-05-13 10:35:00,46.0,46.03,45.7,45.88,201500.0,32.5277,32.549,32.3156,32.4429,201500.0
2009-05-13 10:40:00,45.88,45.96,45.85,45.89,39600.0,32.4429,32.4995,32.4217,32.45,39600.0
2009-05-13 10:45:00,45.89,45.92,45.76,45.85,62600.0,32.45,32.4712,32.358,32.4217,62600.0
2009-05-13 10:50:00,45.86,45.94,45.86,45.87,54500.0,32.4288,32.4853,32.4288,32.4358,54500.0
2009-05-13 10:55:00,45.85,45.86,45.68,45.69,46500.0,32.4217,32.4288,32.3015,32.3085,46500.0
2009-05-13 11:00:00,45.69,45.83,45.63,45.72,62400.0,32.3085,32.4075,32.2661,32.3298,62400.0
2009-05-13 11:05:00,45.74,45.78,45.61,45.62,60900.0,32.3439,32.3722,32.252,32.259,60900.0
2009-05-13 11:10:00,45.62,45.65,45.59,45.59,55200.0,32.259,32.2803,32.2378,32.2378,55200.0
2009-05-13 11:15:00,45.59,45.6,45.47,45.54,90000.0,32.2378,32.2449,32.153,32.2025,90000.0
2009-05-13 11:20:00,45.54,45.58,45.51,45.58,43000.0,32.2025,32.2308,32.1813,32.2308,43000.0
2009-05-13 11:25:00,45.58,45.63,45.54,45.6,68100.0,32.2308,32.2661,32.2025,32.2449,68100.0
2009-05-13 11:30:00,45.59,45.62,45.35,45.35,99900.0,32.2378,32.259,32.0681,32.0681,99900.0
2009-05-13 11:35:00,45.36,45.52,45.35,45.38,58400.0,32.0752,32.1883,32.0681,32.0893,58400.0
2009-05-13 11:40:00,45.39,45.46,45.34,45.45,82400.0,32.0964,32.1459,32.061,32.1388,82400.0
2009-05-13 11:45:00,45.45,45.57,45.44,45.56,27200.0,32.1388,32.2237,32.1318,32.2166,27200.0
2009-05-13 11:50:00,45.55,45.61,45.52,45.61,23900.0,32.2095,32.252,32.1883,32.252,23900.0
2009-05-13 11:55:00,45.61,45.61,45.56,45.6,39300.0,32.252,32.252,32.2166,32.2449,39300.0
2009-05-13 12:00:00,45.59,45.66,45.59,45.66,32900.0,32.2378,32.2873,32.2378,32.2873,32900.0
2009-05-13 12:05:00,45.65,45.68,45.62,45.65,18800.0,32.2803,32.3015,32.259,32.2803,18800.0
2009-05-13 12:10:00,45.66,45.71,45.64,45.69,26200.0,32.2873,32.3227,32.2732,32.3085,26200.0
2009-05-13 12:15:00,45.68,45.72,45.64,45.71,12100.0,32.3015,32.3298,32.2732,32.3227,12100.0
2009-05-13 12:20:00,45.72,45.76,45.72,45.74,15100.0,32.3298,32.358,32.3298,32.3439,15100.0
2009-05-13 12:25:00,45.75,45.79,45.72,45.77,23100.0,32.351,32.3793,32.3298,32.3651,23100.0
2009-05-13 12:30:00,45.78,45.8,45.65,45.69,41000.0,32.3722,32.3863,32.2803,32.3085,41000.0
2009-05-13 12:35:00,45.68,45.75,45.66,45.72,23700.0,32.3015,32.351,32.2873,32.3298,23700.0
2009-05-13 12:40:00,45.72,45.76,45.61,45.62,35000.0,32.3298,32.358,32.252,32.259,35000.0
2009-05-13 12:45:00,45.62,45.62,45.48,45.55,48100.0,32.259,32.259,32.16,32.2095,48100.0
2009-05-13 12:50:00,45.56,45.6,45.55,45.59,30100.0,32.2166,32.2449,32.2095,32.2378,30100.0
2009-05-13 12:55:00,45.6,45.62,45.45,45.45,67100.0,32.2449,32.259,32.1388,32.1388,67100.0
2009-05-13 13:00:00,45.45,45.48,45.34,45.4,70300.0,32.1388,32.16,32.061,32.1035,70300.0
2009-05-13 13:05:00,45.4,45.44,45.34,45.36,46800.0,32.1035,32.1318,32.061,32.0752,46800.0
2009-05-13 13:10:00,45.36,45.43,45.36,45.38,29600.0,32.0752,32.1247,32.0752,32.0893,29600.0
2009-05-13 13:15:00,45.38,45.52,45.38,45.51,34800.0,32.0893,32.1883,32.0893,32.1813,34800.0
2009-05-13 13:20:00,45.49,45.62,45.4,45.62,79200.0,32.1671,32.259,32.1035,32.259,79200.0
2009-05-13 13:25:00,45.61,45.61,45.4,45.43,63100.0,32.252,32.252,32.1035,32.1247,63100.0
2009-05-13 13:30:00,45.42,45.46,45.33,45.45,44100.0,32.1176,32.1459,32.054,32.1388,44100.0
2009-05-13 13:35:00,45.45,45.6,45.45,45.57,49900.0,32.1388,32.2449,32.1388,32.2237,49900.0
2009-05-13 13:40:00,45.56,45.59,45.51,45.53,18200.0,32.2166,32.2378,32.1813,32.1954,18200.0
2009-05-13 13:45:00,45.53,45.53,45.42,45.47,20900.0,32.1954,32.1954,32.1176,32.153,20900.0
2009-05-13 13:50:00,45.47,45.65,45.46,45.65,61300.0,32.153,32.2803,32.1459,32.2803,61300.0
2009-05-13 13:55:00,45.64,45.68,45.58,45.62,43600.0,32.2732,32.3015,32.2308,32.259,43600.0
2009-05-13 14:00:00,45.63,45.67,45.53,45.54,54700.0,32.2661,32.2944,32.1954,32.2025,54700.0
2009-05-13 14:05:00,45.53,45.54,45.47,45.48,24600.0,32.1954,32.2025,32.153,32.16,24600.0
2009-05-13 14:10:00,45.48,45.57,45.47,45.48,74300.0,32.16,32.2237,32.153,32.16,74300.0
2009-05-13 14:15:00,45.48,45.51,45.4,45.41,51800.0,32.16,32.1813,32.1035,32.1105,51800.0
2009-05-13 14:20:00,45.41,45.42,45.3,45.37,87900.0,32.1105,32.1176,32.0328,32.0823,87900.0
2009-05-13 14:25:00,45.36,45.46,45.36,45.4,43500.0,32.0752,32.1459,32.0752,32.1035,43500.0
2009-05-13 14:30:00,45.4,45.44,45.36,45.38,27300.0,32.1035,32.1318,32.0752,32.0893,27300.0
2009-05-13 14:35:00,45.38,45.47,45.38,45.45,32400.0,32.0893,32.153,32.0893,32.1388,32400.0
2009-05-13 14:40:00,45.44,45.52,45.39,45.52,41700.0,32.1318,32.1883,32.0964,32.1883,41700.0
2009-05-13 14:45:00,45.51,45.54,45.47,45.52,40500.0,32.1813,32.2025,32.153,32.1883,40500.0
2009-05-13 14:50:00,45.51,45.6,45.49,45.56,45100.0,32.1813,32.2449,32.1671,32.2166,45100.0
2009-05-13 14:55:00,45.57,45.63,45.55,45.6,42900.0,32.2237,32.2661,32.2095,32.2449,42900.0
2009-05-13 15:00:00,45.61,45.63,45.44,45.44,64200.0,32.252,32.2661,32.1318,32.1318,64200.0
2009-05-13 15:05:00,45.44,45.5,45.43,45.45,74000.0,32.1318,32.1742,32.1247,32.1388,74000.0
2009-05-13 15:10:00,45.45,45.49,45.42,45.47,81900.0,32.1388,32.1671,32.1176,32.153,81900.0
2009-05-13 15:15:00,45.47,45.64,45.47,45.63,69200.0,32.153,32.2732,32.153,32.2661,69200.0
2009-05-13 15:20:00,45.63,45.77,45.55,45.74,129000.0,32.2661,32.3651,32.2095,32.3439,129000.0
2009-05-13 15:25:00,45.74,45.75,45.56,45.61,51100.0,32.3439,32.351,32.2166,32.252,51100.0
2009-05-13 15:30:00,45.61,45.75,45.59,45.75,80800.0,32.252,32.351,32.2378,32.351,80800.0
2009-05-13 15:35:00,45.75,45.81,45.7,45.73,70200.0,32.351,32.3934,32.3156,32.3368,70200.0
2009-05-13 15:40:00,45.73,45.79,45.65,45.7,147500.0,32.3368,32.3793,32.2803,32.3156,147500.0
2009-05-13 15:45:00,45.7,45.89,45.69,45.79,150200.0,32.3156,32.45,32.3085,32.3793,150200.0
2009-05-13 15:50:00,45.79,45.87,45.65,45.76,212300.0,32.3793,32.4358,32.2803,32.358,212300.0
2009-05-13 15:55:00,45.77,45.77,45.59,45.6,243200.0,32.3651,32.3651,32.2378,32.2449,243200.0
2009-05-14 09:30:00,45.39,46.01,45.39,46.01,102900.0,32.0964,32.5348,32.0964,32.5348,102900.0
2009-05-14 09:35:00,46.01,46.1,45.57,45.57,71300.0,32.5348,32.5985,32.2237,32.2237,71300.0
2009-05-14 09:40:00,45.59,45.67,45.42,45.52,103700.0,32.2378,32.2944,32.1176,32.1883,103700.0
2009-05-14 09:45:00,45.54,45.61,45.3,45.3,62500.0,32.2025,32.252,32.0328,32.0328,62500.0
2009-05-14 09:50:00,45.3,45.39,45.28,45.3,75400.0,32.0328,32.0964,32.0186,32.0328,75400.0
2009-05-14 09:55:00,45.29,45.32,45.19,45.26,92100.0,32.0257,32.0469,31.955,32.0045,92100.0
2009-05-14 10:00:00,45.26,45.43,45.19,45.37,120000.0,32.0045,32.1247,31.955,32.0823,120000.0
2009-05-14 10:05:00,45.37,45.69,45.37,45.57,102700.0,32.0823,32.3085,32.0823,32.2237,102700.0
2009-05-14 10:10:00,45.57,45.67,45.52,45.61,55200.0,32.2237,32.2944,32.1883,32.252,55200.0
2009-05-14 10:15:00,45.61,45.75,45.59,45.61,48900.0,32.252,32.351,32.2378,32.252,48900.0
2009-05-14 10:20:00,45.6,45.86,45.55,45.76,99900.0,32.2449,32.4288,32.2095,32.358,99900.0
2009-05-14 10:25:00,45.76,45.81,45.57,45.58,50100.0,32.358,32.3934,32.2237,32.2308,50100.0
2009-05-14 10:30:00,45.58,45.84,45.55,45.64,63000.0,32.2308,32.4146,32.2095,32.2732,63000.0
2009-05-14 10:35:00,45.64,45.71,45.43,45.45,146100.0,32.2732,32.3227,32.1247,32.1388,146100.0
2009-05-14 10:40:00,45.45,45.48,45.4,45.43,60000.0,32.1388,32.16,32.1035,32.1247,60000.0
2009-05-14 10:45:00,45.44,45.49,45.34,45.38,45500.0,32.1318,32.1671,32.061,32.0893,45500.0
2009-05-14 10:50:00,45.38,45.55,45.35,45.44,80500.0,32.0893,32.2095,32.0681,32.1318,80500.0
2009-05-14 10:55:00,45.43,45.45,45.3,45.36,48500.0,32.1247,32.1388,32.0328,32.0752,48500.0
2009-05-14 11:00:00,45.37,45.46,45.36,45.43,87000.0,32.0823,32.1459,32.0752,32.1247,87000.0
2009-05-14 11:05:00,45.43,45.54,45.43,45.47,41300.0,32.1247,32.2025,32.1247,32.153,41300.0
2009-05-14 11:10:00,45.47,45.52,45.44,45.46,23300.0,32.153,32.1883,32.1318,32.1459,23300.0
2009-05-14 11:15:00,45.46,45.47,45.36,45.37,48300.0,32.1459,32.153,32.0752,32.0823,48300.0
2009-05-14 11:20:00,45.38,45.4,45.25,45.26,82700.0,32.0893,32.1035,31.9974,32.0045,82700.0
2009-05-14 11:25:00,45.25,45.32,45.22,45.27,87000.0,31.9974,32.0469,31.9762,32.0115,87000.0
2009-05-14 11:30:00,45.29,45.31,45.22,45.22,55800.0,32.0257,32.0398,31.9762,31.9762,55800.0
2009-05-14 11:35:00,45.23,45.26,45.16,45.24,71300.0,31.9833,32.0045,31.9338,31.9903,71300.0
2009-05-14 11:40:00,45.24,45.27,45.2,45.22,51000.0,31.9903,32.0115,31.962,31.9762,51000.0
2009-05-14 11:45:00,45.22,45.22,45.13,45.16,42800.0,31.9762,31.9762,31.9125,31.9338,42800.0
2009-05-14 11:50:00,45.16,45.16,45.08,45.13,60500.0,31.9338,31.9338,31.8772,31.9125,60500.0
2009-05-14 11:55:00,45.13,45.31,45.13,45.18,150600.0,31.9125,32.0398,31.9125,31.9479,150600.0
2009-05-14 12:00:00,45.2,45.35,45.19,45.34,115800.0,31.962,32.0681,31.955,32.061,115800.0
2009-05-14 12:05:00,45.33,45.43,45.31,45.43,48900.0,32.054,32.1247,32.0398,32.1247,48900.0
2009-05-14 12:10:00,45.42,45.48,45.37,45.4,53600.0,32.1176,32.16,32.0823,32.1035,53600.0
2009-05-14 12:15:00,45.4,45.41,45.32,45.32,36900.0,32.1035,32.1105,32.0469,32.0469,36900.0
2009-05-14 12:20:00,45.32,45.33,45.15,45.16,73000.0,32.0469,32.054,31.9267,31.9338,73000.0
2009-05-14 12:25:00,45.15,45.17,45.11,45.14,53400.0,31.9267,31.9408,31.8984,31.9196,53400.0
2009-05-14 12:30:00,45.14,45.23,45.12,45.18,34800.0,31.9196,31.9833,31.9055,31.9479,34800.0
2009-05-14 12:35:00,45.18,45.28,45.17,45.27,28400.0,31.9479,32.0186,31.9408,32.0115,28400.0
2009-05-14 12:40:00,45.27,45.27,45.13,45.14,34800.0,32.0115,32.0115,31.9125,31.9196,34800.0
2009-05-14 12:45:00,45.15,45.16,45.07,45.09,43200.0,31.9267,31.9338,31.8701,31.8843,43200.0
2009-05-14 12:50:00,45.09,45.1,45.06,45.09,34600.0,31.8843,31.8913,31.8631,31.8843,34600.0
2009-05-14 12:55:00,45.1,45.16,45.06,45.13,60300.0,31.8913,31.9338,31.8631,31.9125,60300.0
2009-05-14 13:00:00,45.13,45.19,45.12,45.19,73500.0,31.9125,31.955,31.9055,31.955,73500.0
2009-05-14 13:05:00,45.19,45.22,45.15,45.2,30700.0,31.955,31.9762,31.9267,31.962,30700.0
2009-05-14 13:10:00,45.2,45.21,45.05,45.05,29300.0,31.962,31.9691,31.856,31.856,29300.0
2009-05-14 13:15:00,45.05,45.08,44.94,44.94,73100.0,31.856,31.8772,31.7782,31.7782,73100.0
2009-05-14 13:20:00,44.95,44.97,44.94,44.97,76700.0,31.7853,31.7994,31.7782,31.7994,76700.0
2009-05-14 13:25:00,44.96,45.0,44.93,45.0,29700.0,31.7923,31.8206,31.7711,31.8206,29700.0
2009-05-14 13:30:00,45.0,45.16,44.99,45.16,63100.0,31.8206,31.9338,31.8136,31.9338,63100.0
2009-05-14 13:35:00,45.15,45.17,45.1,45.12,41300.0,31.9267,31.9408,31.8913,31.9055,41300.0
2009-05-14 13:40:00,45.13,45.14,45.12,45.12,32300.0,31.9125,31.9196,31.9055,31.9055,32300.0
2009-05-14 13:45:00,45.12,45.14,45.1,45.13,33700.0,31.9055,31.9196,31.8913,31.9125,33700.0
2009-05-14 13:50:00,45.12,45.21,45.12,45.16,53500.0,31.9055,31.9691,31.9055,31.9338,53500.0
2009-05-14 13:55:00,45.17,45.19,45.12,45.13,33200.0,31.9408,31.955,31.9055,31.9125,33200.0
2009-05-14 14:00:00,45.15,45.2,45.15,45.15,39100.0,31.9267,31.962,31.9267,31.9267,39100.0
2009-05-14 14:05:00,45.14,45.17,45.14,45.16,27600.0,31.9196,31.9408,31.9196,31.9338,27600.0
2009-05-14 14:10:00,45.16,45.17,45.12,45.12,45500.0,31.9338,31.9408,31.9055,31.9055,45500.0
2009-05-14 14:15:00,45.13,45.15,45.12,45.15,34000.0,31.9125,31.9267,31.9055,31.9267,34000.0
2009-05-14 14:20:00,45.15,45.25,45.15,45.21,86400.0,31.9267,31.9974,31.9267,31.9691,86400.0
2009-05-14 14:25:00,45.21,45.21,45.16,45.18,30100.0,31.9691,31.9691,31.9338,31.9479,30100.0
2009-05-14 14:30:00,45.18,45.2,45.1,45.11,30200.0,31.9479,31.962,31.8913,31.8984,30200.0
2009-05-14 14:35:00,45.11,45.13,45.05,45.13,73900.0,31.8984,31.9125,31.856,31.9125,73900.0
2009-05-14 14:40:00,45.13,45.18,45.09,45.13,45600.0,31.9125,31.9479,31.8843,31.9125,45600.0
2009-05-14 14:45:00,45.13,45.15,44.97,45.0,68800.0,31.9125,31.9267,31.7994,31.8206,68800.0
2009-05-14 14:50:00,45.01,45.08,45.01,45.05,44500.0,31.8277,31.8772,31.8277,31.856,44500.0
2009-05-14 14:55:00,45.05,45.1,45.02,45.09,37400.0,31.856,31.8913,31.8348,31.8843,37400.0
2009-05-14 15:00:00,45.1,45.12,45.07,45.07,40200.0,31.8913,31.9055,31.8701,31.8701,40200.0
2009-05-14 15:05:00,45.06,45.09,44.98,45.0,70100.0,31.8631,31.8843,31.8065,31.8206,70100.0
2009-05-14 15:10:00,45.0,45.0,44.95,44.95,59300.0,31.8206,31.8206,31.7853,31.7853,59300.0
2009-05-14 15:15:00,44.96,44.98,44.9,44.97,59900.0,31.7923,31.8065,31.7499,31.7994,59900.0
2009-05-14 15:20:00,44.98,45.0,44.9,44.93,99800.0,31.8065,31.8206,31.7499,31.7711,99800.0
2009-05-14 15:25:00,44.93,45.05,44.93,45.0,120400.0,31.7711,31.856,31.7711,31.8206,120400.0
2009-05-14 15:30:00,44.99,44.99,44.85,44.85,77000.0,31.8136,31.8136,31.7146,31.7146,77000.0
2009-05-14 15:35:00,44.86,44.86,44.64,44.64,176300.0,31.7216,31.7216,31.5661,31.5661,176300.0
2009-05-14 15:40:00,44.64,44.75,44.61,44.67,222400.0,31.5661,31.6438,31.5448,31.5873,222400.0
2009-05-14 15:45:00,44.67,44.78,44.67,44.75,349300.0,31.5873,31.6651,31.5873,31.6438,349300.0
2009-05-14 15:50:00,44.75,44.89,44.74,44.78,395400.0,31.6438,31.7428,31.6368,31.6651,395400.0
2009-05-14 15:55:00,44.79,44.8,44.71,44.77,382800.0,31.6721,31.6792,31.6156,31.658,382800.0
2009-05-15 09:30:00,44.8,45.11,44.72,45.11,353600.0,31.6792,31.8984,31.6226,31.8984,353600.0
2009-05-15 09:35:00,45.11,45.18,44.97,45.07,100900.0,31.8984,31.9479,31.7994,31.8701,100900.0
2009-05-15 09:40:00,45.07,45.15,44.88,44.98,119500.0,31.8701,31.9267,31.7358,31.8065,119500.0
2009-05-15 09:45:00,44.99,45.07,44.91,45.07,70600.0,31.8136,31.8701,31.757,31.8701,70600.0
2009-05-15 09:50:00,45.07,45.4,45.01,45.39,135700.0,31.8701,32.1035,31.8277,32.0964,135700.0
2009-05-15 09:55:00,45.37,45.48,45.23,45.29,121500.0,32.0823,32.16,31.9833,32.0257,121500.0
2009-05-15 10:00:00,45.3,45.3,45.0,45.1,72100.0,32.0328,32.0328,31.8206,31.8913,72100.0
2009-05-15 10:05:00,45.12,45.29,45.12,45.25,56000.0,31.9055,32.0257,31.9055,31.9974,56000.0
2009-05-15 10:10:00,45.26,45.27,45.06,45.14,27200.0,32.0045,32.0115,31.8631,31.9196,27200.0
2009-05-15 10:15:00,45.15,45.25,45.1,45.24,40600.0,31.9267,31.9974,31.8913,31.9903,40600.0
2009-05-15 10:20:00,45.24,45.4,45.17,45.35,49700.0,31.9903,32.1035,31.9408,32.0681,49700.0
2009-05-15 10:25:00,45.36,45.47,45.32,45.34,51400.0,32.0752,32.153,32.0469,32.061,51400.0
2009-05-15 10:30:00,45.34,45.43,45.31,45.42,41600.0,32.061,32.1247,32.0398,32.1176,41600.0
2009-05-15 10:35:00,45.43,45.47,45.33,45.46,65800.0,32.1247,32.153,32.054,32.1459,65800.0
2009-05-15 10:40:00,45.46,45.47,45.42,45.46,17800.0,32.1459,32.153,32.1176,32.1459,17800.0
2009-05-15 10:45:00,45.47,45.58,45.45,45.54,78700.0,32.153,32.2308,32.1388,32.2025,78700.0
2009-05-15 10:50:00,45.55,45.58,45.5,45.56,42300.0,32.2095,32.2308,32.1742,32.2166,42300.0
2009-05-15 10:55:00,45.57,45.58,45.52,45.56,44000.0,32.2237,32.2308,32.1883,32.2166,44000.0
2009-05-15 11:00:00,45.55,45.58,45.51,45.54,30300.0,32.2095,32.2308,32.1813,32.2025,30300.0
2009-05-15 11:05:00,45.53,45.54,45.45,45.49,34200.0,32.1954,32.2025,32.1388,32.1671,34200.0
2009-05-15 11:10:00,45.48,45.55,45.45,45.53,42300.0,32.16,32.2095,32.1388,32.1954,42300.0
2009-05-15 11:15:00,45.54,45.57,45.46,45.55,25400.0,32.2025,32.2237,32.1459,32.2095,25400.0
2009-05-15 11:20:00,45.55,45.58,45.38,45.39,39800.0,32.2095,32.2308,32.0893,32.0964,39800.0
2009-05-15 11:25:00,45.38,45.39,45.31,45.38,29400.0,32.0893,32.0964,32.0398,32.0893,29400.0
2009-05-15 11:30:00,45.37,45.39,45.32,45.35,24100.0,32.0823,32.0964,32.0469,32.0681,24100.0
2009-05-15 11:35:00,45.35,45.37,45.17,45.19,109400.0,32.0681,32.0823,31.9408,31.955,109400.0
2009-05-15 11:40:00,45.18,45.2,45.13,45.13,21100.0,31.9479,31.962,31.9125,31.9125,21100.0
2009-05-15 11:45:00,45.13,45.19,45.1,45.1,31400.0,31.9125,31.955,31.8913,31.8913,31400.0
2009-05-15 11:50:00,45.11,45.13,45.04,45.05,32300.0,31.8984,31.9125,31.8489,31.856,32300.0
2009-05-15 11:55:00,45.05,45.1,44.95,44.99,69900.0,31.856,31.8913,31.7853,31.8136,69900.0
2009-05-15 12:00:00,45.0,45.05,44.93,44.97,61300.0,31.8206,31.856,31.7711,31.7994,61300.0
2009-05-15 12:05:00,44.97,45.01,44.96,44.96,24700.0,31.7994,31.8277,31.7923,31.7923,24700.0
2009-05-15 12:10:00,44.97,45.02,44.96,44.99,17400.0,31.7994,31.8348,31.7923,31.8136,17400.0
2009-05-15 12:15:00,45.0,45.01,44.97,44.97,34300.0,31.8206,31.8277,31.7994,31.7994,34300.0
2009-05-15 12:20:00,44.97,45.04,44.96,45.03,44100.0,31.7994,31.8489,31.7923,31.8418,44100.0
2009-05-15 12:25:00,45.03,45.06,45.02,45.03,27800.0,31.8418,31.8631,31.8348,31.8418,27800.0
2009-05-15 12:30:00,45.03,45.04,45.01,45.03,18600.0,31.8418,31.8489,31.8277,31.8418,18600.0
2009-05-15 12:35:00,45.04,45.06,45.0,45.02,24300.0,31.8489,31.8631,31.8206,31.8348,24300.0
2009-05-15 12:40:00,45.02,45.02,44.98,45.01,11800.0,31.8348,31.8348,31.8065,31.8277,11800.0
2009-05-15 12:45:00,45.0,45.05,44.99,45.02,45200.0,31.8206,31.856,31.8136,31.8348,45200.0
2009-05-15 12:50:00,45.02,45.05,44.98,44.98,32200.0,31.8348,31.856,31.8065,31.8065,32200.0
2009-05-15 12:55:00,44.97,44.97,44.85,44.85,60200.0,31.7994,31.7994,31.7146,31.7146,60200.0
2009-05-15 13:00:00,44.84,44.84,44.78,44.8,43900.0,31.7075,31.7075,31.6651,31.6792,43900.0
2009-05-15 13:05:00,44.8,44.91,44.79,44.91,26900.0,31.6792,31.757,31.6721,31.757,26900.0
2009-05-15 13:10:00,44.9,44.91,44.82,44.9,21200.0,31.7499,31.757,31.6933,31.7499,21200.0
2009-05-15 13:15:00,44.91,44.94,44.9,44.92,11200.0,31.757,31.7782,31.7499,31.7641,11200.0
2009-05-15 13:20:00,44.92,45.01,44.91,44.97,20700.0,31.7641,31.8277,31.757,31.7994,20700.0
2009-05-15 13:25:00,44.97,44.97,44.88,44.91,15400.0,31.7994,31.7994,31.7358,31.757,15400.0
2009-05-15 13:30:00,44.91,44.94,44.89,44.89,18200.0,31.757,31.7782,31.7428,31.7428,18200.0
2009-05-15 13:35:00,44.89,44.89,44.7,44.71,66600.0,31.7428,31.7428,31.6085,31.6156,66600.0
2009-05-15 13:40:00,44.72,44.86,44.71,44.83,23200.0,31.6226,31.7216,31.6156,31.7004,23200.0
2009-05-15 13:45:00,44.83,44.91,44.78,44.91,30800.0,31.7004,31.757,31.6651,31.757,30800.0
2009-05-15 13:50:00,44.91,44.92,44.86,44.86,15600.0,31.757,31.7641,31.7216,31.7216,15600.0
2009-05-15 13:55:00,44.86,44.87,44.75,44.78,17100.0,31.7216,31.7287,31.6438,31.6651,17100.0
2009-05-15 14:00:00,44.78,44.85,44.76,44.82,19900.0,31.6651,31.7146,31.6509,31.6933,19900.0
2009-05-15 14:05:00,44.82,44.89,44.78,44.88,27600.0,31.6933,31.7428,31.6651,31.7358,27600.0
2009-05-15 14:10:00,44.88,44.97,44.87,44.95,35000.0,31.7358,31.7994,31.7287,31.7853,35000.0
2009-05-15 14:15:00,44.95,45.0,44.89,45.0,47900.0,31.7853,31.8206,31.7428,31.8206,47900.0
2009-05-15 14:20:00,45.0,45.06,44.99,45.06,41600.0,31.8206,31.8631,31.8136,31.8631,41600.0
2009-05-15 14:25:00,45.05,45.07,45.01,45.05,39200.0,31.856,31.8701,31.8277,31.856,39200.0
2009-05-15 14:30:00,45.06,45.06,44.98,45.0,25900.0,31.8631,31.8631,31.8065,31.8206,25900.0
2009-05-15 14:35:00,45.01,45.03,44.97,45.01,23500.0,31.8277,31.8418,31.7994,31.8277,23500.0
2009-05-15 14:40:00,45.01,45.03,44.9,44.94,84800.0,31.8277,31.8418,31.7499,31.7782,84800.0
2009-05-15 14:45:00,44.94,44.94,44.89,44.89,32800.0,31.7782,31.7782,31.7428,31.7428,32800.0
2009-05-15 14:50:00,44.89,44.91,44.84,44.89,48100.0,31.7428,31.757,31.7075,31.7428,48100.0
2009-05-15 14:55:00,44.89,44.9,44.83,44.87,69800.0,31.7428,31.7499,31.7004,31.7287,69800.0
2009-05-15 15:00:00,44.87,44.87,44.77,44.78,62800.0,31.7287,31.7287,31.658,31.6651,62800.0
2009-05-15 15:05:00,44.78,44.83,44.74,44.77,145000.0,31.6651,31.7004,31.6368,31.658,145000.0
2009-05-15 15:10:00,44.76,44.89,44.76,44.88,78200.0,31.6509,31.7428,31.6509,31.7358,78200.0
2009-05-15 15:15:00,44.88,44.92,44.83,44.86,122700.0,31.7358,31.7641,31.7004,31.7216,122700.0
2009-05-15 15:20:00,44.86,44.93,44.84,44.91,47300.0,31.7216,31.7711,31.7075,31.757,47300.0
2009-05-15 15:25:00,44.91,44.97,44.85,44.87,121500.0,31.757,31.7994,31.7146,31.7287,121500.0
2009-05-15 15:30:00,44.88,44.95,44.88,44.94,148000.0,31.7358,31.7853,31.7358,31.7782,148000.0
2009-05-15 15:35:00,44.95,45.01,44.93,44.97,68100.0,31.7853,31.8277,31.7711,31.7994,68100.0
2009-05-15 15:40:00,44.97,45.03,44.92,45.03,139400.0,31.7994,31.8418,31.7641,31.8418,139400.0
2009-05-15 15:45:00,45.01,45.04,44.94,44.96,126100.0,31.8277,31.8489,31.7782,31.7923,126100.0
2009-05-15 15:50:00,44.97,44.98,44.89,44.89,164700.0,31.7994,31.8065,31.7428,31.7428,164700.0
2009-05-15 15:55:00,44.9,44.9,44.75,44.8,362700.0,31.7499,31.7499,31.6438,31.6792,362700.0
2009-05-18 09:30:00,45.21,45.9,45.14,45.73,144100.0,31.9691,32.457,31.9196,32.3368,144100.0
2009-05-18 09:35:00,45.71,45.84,45.51,45.65,82400.0,32.3227,32.4146,32.1813,32.2803,82400.0
2009-05-18 09:40:00,45.65,45.67,45.25,45.35,125100.0,32.2803,32.2944,31.9974,32.0681,125100.0
2009-05-18 09:45:00,45.4,45.54,45.35,45.49,62300.0,32.1035,32.2025,32.0681,32.1671,62300.0
2009-05-18 09:50:00,45.51,45.59,45.4,45.45,123100.0,32.1813,32.2378,32.1035,32.1388,123100.0
2009-05-18 09:55:00,45.46,45.53,45.32,45.34,50800.0,32.1459,32.1954,32.0469,32.061,50800.0
2009-05-18 10:00:00,45.35,45.4,45.19,45.19,67100.0,32.0681,32.1035,31.955,31.955,67100.0
2009-05-18 10:05:00,45.19,45.27,45.08,45.11,88100.0,31.955,32.0115,31.8772,31.8984,88100.0
2009-05-18 10:10:00,45.12,45.22,45.06,45.18,60500.0,31.9055,31.9762,31.8631,31.9479,60500.0
2009-05-18 10:15:00,45.16,45.23,45.14,45.18,44500.0,31.9338,31.9833,31.9196,31.9479,44500.0
2009-05-18 10:20:00,45.19,45.43,45.19,45.35,52200.0,31.955,32.1247,31.955,32.0681,52200.0
2009-05-18 10:25:00,45.34,45.42,45.29,45.41,64400.0,32.061,32.1176,32.0257,32.1105,64400.0
2009-05-18 10:30:00,45.42,45.48,45.29,45.31,61400.0,32.1176,32.16,32.0257,32.0398,61400.0
2009-05-18 10:35:00,45.3,45.51,45.3,45.5,49300.0,32.0328,32.1813,32.0328,32.1742,49300.0
2009-05-18 10:40:00,45.51,45.58,45.47,45.58,42700.0,32.1813,32.2308,32.153,32.2308,42700.0
2009-05-18 10:45:00,45.57,45.7,45.56,45.67,45500.0,32.2237,32.3156,32.2166,32.2944,45500.0
2009-05-18 10:50:00,45.67,45.74,45.64,45.7,25600.0,32.2944,32.3439,32.2732,32.3156,25600.0
2009-05-18 10:55:00,45.7,45.78,45.68,45.68,41800.0,32.3156,32.3722,32.3015,32.3015,41800.0
2009-05-18 11:00:00,45.69,45.76,45.63,45.63,29900.0,32.3085,32.358,32.2661,32.2661,29900.0
2009-05-18 11:05:00,45.63,45.71,45.61,45.7,34000.0,32.2661,32.3227,32.252,32.3156,34000.0
2009-05-18 11:10:00,45.7,45.85,45.69,45.76,63500.0,32.3156,32.4217,32.3085,32.358,63500.0
2009-05-18 11:15:00,45.75,45.81,45.72,45.74,35800.0,32.351,32.3934,32.3298,32.3439,35800.0
2009-05-18 11:20:00,45.73,45.83,45.68,45.75,27600.0,32.3368,32.4075,32.3015,32.351,27600.0
2009-05-18 11:25:00,45.74,45.79,45.73,45.74,13900.0,32.3439,32.3793,32.3368,32.3439,13900.0
2009-05-18 11:30:00,45.75,45.79,45.69,45.76,30600.0,32.351,32.3793,32.3085,32.358,30600.0
2009-05-18 11:35:00,45.75,45.8,45.71,45.71,18400.0,32.351,32.3863,32.3227,32.3227,18400.0
2009-05-18 11:40:00,45.71,45.71,45.64,45.67,14800.0,32.3227,32.3227,32.2732,32.2944,14800.0
2009-05-18 11:45:00,45.67,45.67,45.58,45.58,19100.0,32.2944,32.2944,32.2308,32.2308,19100.0
2009-05-18 11:50:00,45.57,45.59,45.55,45.58,26600.0,32.2237,32.2378,32.2095,32.2308,26600.0
2009-05-18 11:55:00,45.58,45.62,45.49,45.5,27100.0,32.2308,32.259,32.1671,32.1742,27100.0
2009-05-18 12:00:00,45.5,45.52,45.39,45.42,55800.0,32.1742,32.1883,32.0964,32.1176,55800.0
2009-05-18 12:05:00,45.42,45.48,45.41,45.48,29400.0,32.1176,32.16,32.1105,32.16,29400.0
2009-05-18 12:10:00,45.48,45.56,45.48,45.54,20800.0,32.16,32.2166,32.16,32.2025,20800.0
2009-05-18 12:15:00,45.55,45.56,45.46,45.47,27300.0,32.2095,32.2166,32.1459,32.153,27300.0
2009-05-18 12:20:00,45.46,45.55,45.46,45.53,37500.0,32.1459,32.2095,32.1459,32.1954,37500.0
2009-05-18 12:25:00,45.53,45.61,45.53,45.61,29500.0,32.1954,32.252,32.1954,32.252,29500.0
2009-05-18 12:30:00,45.59,45.61,45.58,45.61,16400.0,32.2378,32.252,32.2308,32.252,16400.0
2009-05-18 12:35:00,45.61,45.67,45.61,45.67,18500.0,32.252,32.2944,32.252,32.2944,18500.0
2009-05-18 12:40:00,45.67,45.78,45.67,45.78,22300.0,32.2944,32.3722,32.2944,32.3722,22300.0
2009-05-18 12:45:00,45.78,45.81,45.76,45.8,22800.0,32.3722,32.3934,32.358,32.3863,22800.0
2009-05-18 12:50:00,45.8,45.8,45.77,45.77,12000.0,32.3863,32.3863,32.3651,32.3651,12000.0
2009-05-18 12:55:00,45.77,45.77,45.69,45.71,25900.0,32.3651,32.3651,32.3085,32.3227,25900.0
2009-05-18 13:00:00,45.71,45.73,45.65,45.66,22500.0,32.3227,32.3368,32.2803,32.2873,22500.0
2009-05-18 13:05:00,45.66,45.66,45.53,45.53,27000.0,32.2873,32.2873,32.1954,32.1954,27000.0
2009-05-18 13:10:00,45.54,45.67,45.54,45.67,15900.0,32.2025,32.2944,32.2025,32.2944,15900.0
2009-05-18 13:15:00,45.67,45.68,45.61,45.67,19500.0,32.2944,32.3015,32.252,32.2944,19500.0
2009-05-18 13:20:00,45.68,45.68,45.6,45.63,7500.0,32.3015,32.3015,32.2449,32.2661,7500.0
2009-05-18 13:25:00,45.63,45.72,45.61,45.72,21100.0,32.2661,32.3298,32.252,32.3298,21100.0
2009-05-18 13:30:00,45.72,45.72,45.64,45.66,16200.0,32.3298,32.3298,32.2732,32.2873,16200.0
2009-05-18 13:35:00,45.67,45.72,45.62,45.67,22400.0,32.2944,32.3298,32.259,32.2944,22400.0
2009-05-18 13:40:00,45.68,45.73,45.64,45.71,31200.0,32.3015,32.3368,32.2732,32.3227,31200.0
2009-05-18 13:45:00,45.71,45.72,45.68,45.71,17900.0,32.3227,32.3298,32.3015,32.3227,17900.0
2009-05-18 13:50:00,45.7,45.83,45.7,45.78,35900.0,32.3156,32.4075,32.3156,32.3722,35900.0
2009-05-18 13:55:00,45.78,45.8,45.71,45.71,31600.0,32.3722,32.3863,32.3227,32.3227,31600.0
2009-05-18 14:00:00,45.71,45.8,45.71,45.79,20500.0,32.3227,32.3863,32.3227,32.3793,20500.0
2009-05-18 14:05:00,45.79,45.82,45.76,45.81,20300.0,32.3793,32.4005,32.358,32.3934,20300.0
2009-05-18 14:10:00,45.81,45.85,45.77,45.77,32900.0,32.3934,32.4217,32.3651,32.3651,32900.0
2009-05-18 14:15:00,45.78,45.85,45.78,45.85,67500.0,32.3722,32.4217,32.3722,32.4217,67500.0
2009-05-18 14:20:00,45.84,45.88,45.83,45.85,46300.0,32.4146,32.4429,32.4075,32.4217,46300.0
2009-05-18 14:25:00,45.84,45.86,45.77,45.79,40900.0,32.4146,32.4288,32.3651,32.3793,40900.0
2009-05-18 14:30:00,45.78,45.95,45.78,45.93,87900.0,32.3722,32.4924,32.3722,32.4782,87900.0
2009-05-18 14:35:00,45.94,45.95,45.88,45.94,44200.0,32.4853,32.4924,32.4429,32.4853,44200.0
2009-05-18 14:40:00,45.94,46.0,45.87,45.99,48800.0,32.4853,32.5277,32.4358,32.5207,48800.0
2009-05-18 14:45:00,45.99,46.06,45.98,46.06,46300.0,32.5207,32.5702,32.5136,32.5702,46300.0
2009-05-18 14:50:00,46.06,46.1,46.04,46.07,35200.0,32.5702,32.5985,32.556,32.5772,35200.0
2009-05-18 14:55:00,46.07,46.12,46.07,46.1,32200.0,32.5772,32.6126,32.5772,32.5985,32200.0
2009-05-18 15:00:00,46.1,46.1,46.04,46.07,30000.0,32.5985,32.5985,32.556,32.5772,30000.0
2009-05-18 15:05:00,46.06,46.1,46.04,46.06,45200.0,32.5702,32.5985,32.556,32.5702,45200.0
2009-05-18 15:10:00,46.07,46.07,45.95,45.99,90400.0,32.5772,32.5772,32.4924,32.5207,90400.0
2009-05-18 15:15:00,45.99,46.02,45.95,46.01,81800.0,32.5207,32.5419,32.4924,32.5348,81800.0
2009-05-18 15:20:00,46.0,46.03,45.98,46.03,56400.0,32.5277,32.549,32.5136,32.549,56400.0
2009-05-18 15:25:00,46.03,46.03,45.93,45.93,59000.0,32.549,32.549,32.4782,32.4782,59000.0
2009-05-18 15:30:00,45.93,45.98,45.88,45.98,89100.0,32.4782,32.5136,32.4429,32.5136,89100.0
2009-05-18 15:35:00,45.98,46.03,45.94,46.0,100600.0,32.5136,32.549,32.4853,32.5277,100600.0
2009-05-18 15:40:00,46.0,46.03,45.94,46.01,141400.0,32.5277,32.549,32.4853,32.5348,141400.0
2009-05-18 15:45:00,46.01,46.12,45.99,46.12,98500.0,32.5348,32.6126,32.5207,32.6126,98500.0
2009-05-18 15:50:00,46.11,46.12,46.05,46.06,132100.0,32.6055,32.6126,32.5631,32.5702,132100.0
2009-05-18 15:55:00,46.07,46.17,46.06,46.1,292600.0,32.5772,32.648,32.5702,32.5985,292600.0
2009-05-19 09:30:00,46.23,46.6,45.72,46.53,169100.0,32.6904,32.952,32.3298,32.9025,169100.0
2009-05-19 09:35:00,46.56,46.88,46.4,46.74,137500.0,32.9237,33.15,32.8106,33.051,137500.0
2009-05-19 09:40:00,46.72,46.76,46.15,46.28,170800.0,33.0369,33.0652,32.6338,32.7257,170800.0
2009-05-19 09:45:00,46.26,46.46,46.18,46.46,64700.0,32.7116,32.853,32.655,32.853,64700.0
2009-05-19 09:50:00,46.44,46.53,46.36,46.45,83000.0,32.8389,32.9025,32.7823,32.846,83000.0
2009-05-19 09:55:00,46.47,46.71,46.46,46.64,151600.0,32.8601,33.0298,32.853,32.9803,151600.0
2009-05-19 10:00:00,46.65,46.7,46.55,46.55,50600.0,32.9874,33.0227,32.9167,32.9167,50600.0
2009-05-19 10:05:00,46.6,46.72,46.53,46.66,67300.0,32.952,33.0369,32.9025,32.9945,67300.0
2009-05-19 10:10:00,46.65,46.81,46.64,46.77,58600.0,32.9874,33.1005,32.9803,33.0722,58600.0
2009-05-19 10:15:00,46.78,46.8,46.65,46.71,48200.0,33.0793,33.0934,32.9874,33.0298,48200.0
2009-05-19 10:20:00,46.69,46.79,46.55,46.77,37500.0,33.0157,33.0864,32.9167,33.0722,37500.0
2009-05-19 10:25:00,46.78,46.86,46.74,46.82,45500.0,33.0793,33.1359,33.051,33.1076,45500.0
2009-05-19 10:30:00,46.82,46.84,46.79,46.82,33200.0,33.1076,33.1217,33.0864,33.1076,33200.0
2009-05-19 10:35:00,46.82,46.96,46.72,46.77,111200.0,33.1076,33.2066,33.0369,33.0722,111200.0
2009-05-19 10:40:00,46.76,46.78,46.58,46.59,55400.0,33.0652,33.0793,32.9379,32.945,55400.0
2009-05-19 10:45:00,46.59,46.68,46.55,46.55,28300.0,32.945,33.0086,32.9167,32.9167,28300.0
2009-05-19 10:50:00,46.55,46.56,46.49,46.49,44100.0,32.9167,32.9237,32.8742,32.8742,44100.0
2009-05-19 10:55:00,46.49,46.5,46.46,46.47,39900.0,32.8742,32.8813,32.853,32.8601,39900.0
2009-05-19 11:00:00,46.48,46.55,46.47,46.49,72200.0,32.8672,32.9167,32.8601,32.8742,72200.0
2009-05-19 11:05:00,46.49,46.52,46.38,46.39,91800.0,32.8742,32.8955,32.7965,32.8035,91800.0
2009-05-19 11:10:00,46.39,46.43,46.31,46.37,55500.0,32.8035,32.8318,32.747,32.7894,55500.0
2009-05-19 11:15:00,46.36,46.55,46.36,46.54,39700.0,32.7823,32.9167,32.7823,32.9096,39700.0
2009-05-19 11:20:00,46.54,46.57,46.51,46.56,23200.0,32.9096,32.9308,32.8884,32.9237,23200.0
2009-05-19 11:25:00,46.55,46.68,46.55,46.67,41600.0,32.9167,33.0086,32.9167,33.0015,41600.0
2009-05-19 11:30:00,46.66,46.81,46.66,46.76,47900.0,32.9945,33.1005,32.9945,33.0652,47900.0
2009-05-19 11:35:00,46.76,46.88,46.76,46.88,50800.0,33.0652,33.15,33.0652,33.15,50800.0
2009-05-19 11:40:00,46.87,46.94,46.86,46.93,59300.0,33.1429,33.1924,33.1359,33.1854,59300.0
2009-05-19 11:45:00,46.92,46.98,46.87,46.97,28500.0,33.1783,33.2207,33.1429,33.2137,28500.0
2009-05-19 11:50:00,46.97,47.01,46.96,47.01,68500.0,33.2137,33.2419,33.2066,33.2419,68500.0
2009-05-19 11:55:00,47.01,47.08,47.01,47.07,61800.0,33.2419,33.2914,33.2419,33.2844,61800.0
2009-05-19 12:00:00,47.07,47.21,47.07,47.21,72100.0,33.2844,33.3834,33.2844,33.3834,72100.0
2009-05-19 12:05:00,47.21,47.21,47.17,47.19,40600.0,33.3834,33.3834,33.3551,33.3692,40600.0
2009-05-19 12:10:00,47.19,47.25,47.19,47.24,44700.0,33.3692,33.4117,33.3692,33.4046,44700.0
2009-05-19 12:15:00,47.25,47.4,47.24,47.4,105900.0,33.4117,33.5177,33.4046,33.5177,105900.0
2009-05-19 12:20:00,47.39,47.47,47.38,47.47,67200.0,33.5107,33.5672,33.5036,33.5672,67200.0
2009-05-19 12:25:00,47.47,47.49,47.41,47.41,98700.0,33.5672,33.5814,33.5248,33.5248,98700.0
2009-05-19 12:30:00,47.41,47.46,47.4,47.46,82300.0,33.5248,33.5602,33.5177,33.5602,82300.0
2009-05-19 12:35:00,47.45,47.55,47.45,47.52,97200.0,33.5531,33.6238,33.5531,33.6026,97200.0
2009-05-19 12:40:00,47.51,47.56,47.47,47.52,160300.0,33.5955,33.6309,33.5672,33.6026,160300.0
2009-05-19 12:45:00,47.52,47.52,47.45,47.48,27400.0,33.6026,33.6026,33.5531,33.5743,27400.0
2009-05-19 12:50:00,47.48,47.53,47.45,47.53,43000.0,33.5743,33.6096,33.5531,33.6096,43000.0
2009-05-19 12:55:00,47.53,47.56,47.44,47.44,76700.0,33.6096,33.6309,33.546,33.546,76700.0
2009-05-19 13:00:00,47.44,47.44,47.35,47.4,46400.0,33.546,33.546,33.4824,33.5177,46400.0
2009-05-19 13:05:00,47.4,47.51,47.4,47.51,53600.0,33.5177,33.5955,33.5177,33.5955,53600.0
2009-05-19 13:10:00,47.5,47.61,47.5,47.52,77300.0,33.5884,33.6662,33.5884,33.6026,77300.0
2009-05-19 13:15:00,47.52,47.58,47.5,47.56,45800.0,33.6026,33.645,33.5884,33.6309,45800.0
2009-05-19 13:20:00,47.56,47.64,47.56,47.63,57900.0,33.6309,33.6874,33.6309,33.6804,57900.0
2009-05-19 13:25:00,47.62,47.65,47.58,47.64,30200.0,33.6733,33.6945,33.645,33.6874,30200.0
2009-05-19 13:30:00,47.64,47.68,47.5,47.53,60600.0,33.6874,33.7157,33.5884,33.6096,60600.0
2009-05-19 13:35:00,47.53,47.56,47.5,47.51,48600.0,33.6096,33.6309,33.5884,33.5955,48600.0
2009-05-19 13:40:00,47.52,47.55,47.4,47.42,36000.0,33.6026,33.6238,33.5177,33.5319,36000.0
2009-05-19 13:45:00,47.43,47.47,47.41,47.42,15900.0,33.5389,33.5672,33.5248,33.5319,15900.0
2009-05-19 13:50:00,47.42,47.47,47.37,47.4,43600.0,33.5319,33.5672,33.4965,33.5177,43600.0
2009-05-19 13:55:00,47.41,47.46,47.4,47.42,24600.0,33.5248,33.5602,33.5177,33.5319,24600.0
2009-05-19 14:00:00,47.42,47.43,47.35,47.36,29200.0,33.5319,33.5389,33.4824,33.4894,29200.0
2009-05-19 14:05:00,47.36,47.48,47.35,47.48,29400.0,33.4894,33.5743,33.4824,33.5743,29400.0
2009-05-19 14:10:00,47.48,47.48,47.42,47.42,35800.0,33.5743,33.5743,33.5319,33.5319,35800.0
2009-05-19 14:15:00,47.42,47.51,47.42,47.51,40000.0,33.5319,33.5955,33.5319,33.5955,40000.0
2009-05-19 14:20:00,47.51,47.56,47.48,47.49,54400.0,33.5955,33.6309,33.5743,33.5814,54400.0
2009-05-19 14:25:00,47.49,47.52,47.46,47.49,34800.0,33.5814,33.6026,33.5602,33.5814,34800.0
2009-05-19 14:30:00,47.5,47.59,47.5,47.59,55400.0,33.5884,33.6521,33.5884,33.6521,55400.0
2009-05-19 14:35:00,47.58,47.64,47.57,47.58,53200.0,33.645,33.6874,33.6379,33.645,53200.0
2009-05-19 14:40:00,47.58,47.67,47.57,47.65,76600.0,33.645,33.7086,33.6379,33.6945,76600.0
2009-05-19 14:45:00,47.65,47.74,47.64,47.74,67900.0,33.6945,33.7581,33.6874,33.7581,67900.0
2009-05-19 14:50:00,47.74,47.74,47.61,47.64,79900.0,33.7581,33.7581,33.6662,33.6874,79900.0
2009-05-19 14:55:00,47.65,47.68,47.59,47.59,22400.0,33.6945,33.7157,33.6521,33.6521,22400.0
2009-05-19 15:00:00,47.6,47.65,47.59,47.64,45500.0,33.6591,33.6945,33.6521,33.6874,45500.0
2009-05-19 15:05:00,47.64,47.73,47.62,47.68,188500.0,33.6874,33.7511,33.6733,33.7157,188500.0
2009-05-19 15:10:00,47.68,47.71,47.61,47.63,55100.0,33.7157,33.7369,33.6662,33.6804,55100.0
2009-05-19 15:15:00,47.62,47.68,47.61,47.66,37500.0,33.6733,33.7157,33.6662,33.7016,37500.0
2009-05-19 15:20:00,47.65,47.66,47.6,47.62,47100.0,33.6945,33.7016,33.6591,33.6733,47100.0
2009-05-19 15:25:00,47.62,47.63,47.58,47.58,53300.0,33.6733,33.6804,33.645,33.645,53300.0
2009-05-19 15:30:00,47.58,47.61,47.41,47.41,93400.0,33.645,33.6662,33.5248,33.5248,93400.0
2009-05-19 15:35:00,47.4,47.48,47.36,47.37,134200.0,33.5177,33.5743,33.4894,33.4965,134200.0
2009-05-19 15:40:00,47.37,47.43,47.35,47.35,90500.0,33.4965,33.5389,33.4824,33.4824,90500.0
2009-05-19 15:45:00,47.35,47.48,47.3,47.3,75700.0,33.4824,33.5743,33.447,33.447,75700.0
2009-05-19 15:50:00,47.29,47.39,47.16,47.36,304500.0,33.4399,33.5107,33.348,33.4894,304500.0
2009-05-19 15:55:00,47.37,47.39,47.22,47.22,397000.0,33.4965,33.5107,33.3904,33.3904,397000.0
2009-05-20 09:30:00,48.5,49.0,48.31,48.68,466800.0,34.2956,34.6491,34.1612,34.4228,466800.0
2009-05-20 09:35:00,48.66,48.86,48.54,48.86,171800.0,34.4087,34.5501,34.3238,34.5501,171800.0
2009-05-20 09:40:00,48.88,49.19,48.65,48.86,298700.0,34.5643,34.7835,34.4016,34.5501,298700.0
2009-05-20 09:45:00,48.86,48.86,48.62,48.84,147300.0,34.5501,34.5501,34.3804,34.536,147300.0
2009-05-20 09:50:00,48.84,49.0,48.81,48.9,146000.0,34.536,34.6491,34.5148,34.5784,146000.0
2009-05-20 09:55:00,48.9,49.05,48.82,48.98,146100.0,34.5784,34.6845,34.5218,34.635,146100.0
2009-05-20 10:00:00,48.98,49.25,48.96,49.21,230600.0,34.635,34.8259,34.6208,34.7976,230600.0
2009-05-20 10:05:00,49.2,49.38,49.2,49.31,173400.0,34.7905,34.9178,34.7905,34.8683,173400.0
2009-05-20 10:10:00,49.3,49.38,49.12,49.19,175200.0,34.8613,34.9178,34.734,34.7835,175200.0
2009-05-20 10:15:00,49.17,49.44,49.16,49.41,104800.0,34.7693,34.9603,34.7623,34.939,104800.0
2009-05-20 10:20:00,49.4,49.61,49.36,49.58,121300.0,34.932,35.0805,34.9037,35.0593,121300.0
2009-05-20 10:25:00,49.57,49.57,49.3,49.33,98200.0,35.0522,35.0522,34.8613,34.8825,98200.0
2009-05-20 10:30:00,49.33,49.49,49.32,49.4,135100.0,34.8825,34.9956,34.8754,34.932,135100.0
2009-05-20 10:35:00,49.4,49.4,49.14,49.24,115200.0,34.932,34.932,34.7481,34.8188,115200.0
2009-05-20 10:40:00,49.23,49.35,49.17,49.33,90500.0,34.8118,34.8966,34.7693,34.8825,90500.0
2009-05-20 10:45:00,49.33,49.36,49.07,49.14,82400.0,34.8825,34.9037,34.6986,34.7481,82400.0
2009-05-20 10:50:00,49.14,49.27,49.09,49.17,61300.0,34.7481,34.84,34.7128,34.7693,61300.0
2009-05-20 10:55:00,49.16,49.35,49.14,49.3,82300.0,34.7623,34.8966,34.7481,34.8613,82300.0
2009-05-20 11:00:00,49.3,49.58,49.27,49.42,289600.0,34.8613,35.0593,34.84,34.9461,289600.0
2009-05-20 11:05:00,49.42,49.44,49.17,49.17,96700.0,34.9461,34.9603,34.7693,34.7693,96700.0
2009-05-20 11:10:00,49.17,49.19,48.9,48.99,330000.0,34.7693,34.7835,34.5784,34.6421,330000.0
2009-05-20 11:15:00,48.99,49.02,48.9,48.99,98700.0,34.6421,34.6633,34.5784,34.6421,98700.0
2009-05-20 11:20:00,48.99,49.03,48.97,49.02,72000.0,34.6421,34.6703,34.6279,34.6633,72000.0
2009-05-20 11:25:00,49.03,49.06,48.94,49.02,69600.0,34.6703,34.6916,34.6067,34.6633,69600.0
2009-05-20 11:30:00,49.02,49.22,49.02,49.19,56200.0,34.6633,34.8047,34.6633,34.7835,56200.0
2009-05-20 11:35:00,49.19,49.24,49.12,49.21,41700.0,34.7835,34.8188,34.734,34.7976,41700.0
2009-05-20 11:40:00,49.2,49.35,49.18,49.34,96600.0,34.7905,34.8966,34.7764,34.8895,96600.0
2009-05-20 11:45:00,49.35,49.35,49.08,49.09,56300.0,34.8966,34.8966,34.7057,34.7128,56300.0
2009-05-20 11:50:00,49.09,49.21,49.0,49.07,116600.0,34.7128,34.7976,34.6491,34.6986,116600.0
2009-05-20 11:55:00,49.07,49.11,48.83,48.84,95800.0,34.6986,34.7269,34.5289,34.536,95800.0
2009-05-20 12:00:00,48.85,49.03,48.82,49.01,73600.0,34.5431,34.6703,34.5218,34.6562,73600.0
2009-05-20 12:05:00,49.03,49.06,48.9,48.91,40900.0,34.6703,34.6916,34.5784,34.5855,40900.0
2009-05-20 12:10:00,48.91,49.1,48.9,49.09,73000.0,34.5855,34.7198,34.5784,34.7128,73000.0
2009-05-20 12:15:00,49.1,49.13,48.95,48.99,33000.0,34.7198,34.741,34.6138,34.6421,33000.0
2009-05-20 12:20:00,48.98,48.99,48.81,48.81,19500.0,34.635,34.6421,34.5148,34.5148,19500.0
2009-05-20 12:25:00,48.81,49.0,48.81,48.93,42100.0,34.5148,34.6491,34.5148,34.5996,42100.0
2009-05-20 12:30:00,48.92,48.95,48.69,48.75,71700.0,34.5926,34.6138,34.4299,34.4723,71700.0
2009-05-20 12:35:00,48.75,48.87,48.68,48.87,114300.0,34.4723,34.5572,34.4228,34.5572,114300.0
2009-05-20 12:40:00,48.86,48.88,48.78,48.87,72000.0,34.5501,34.5643,34.4936,34.5572,72000.0
2009-05-20 12:45:00,48.87,48.91,48.68,48.69,106400.0,34.5572,34.5855,34.4228,34.4299,106400.0
2009-05-20 12:50:00,48.7,48.75,48.64,48.66,67200.0,34.437,34.4723,34.3946,34.4087,67200.0
2009-05-20 12:55:00,48.66,48.67,48.32,48.32,80300.0,34.4087,34.4158,34.1683,34.1683,80300.0
2009-05-20 13:00:00,48.33,48.44,48.26,48.37,83200.0,34.1753,34.2531,34.1259,34.2036,83200.0
2009-05-20 13:05:00,48.37,48.51,48.34,48.44,53200.0,34.2036,34.3026,34.1824,34.2531,53200.0
2009-05-20 13:10:00,48.43,48.57,48.42,48.48,69100.0,34.2461,34.3451,34.239,34.2814,69100.0
2009-05-20 13:15:00,48.47,48.49,48.39,48.39,30400.0,34.2743,34.2885,34.2178,34.2178,30400.0
2009-05-20 13:20:00,48.39,48.5,48.36,48.49,74300.0,34.2178,34.2956,34.1966,34.2885,74300.0
2009-05-20 13:25:00,48.49,48.62,48.44,48.6,57400.0,34.2885,34.3804,34.2531,34.3663,57400.0
2009-05-20 13:30:00,48.61,48.63,48.52,48.54,32300.0,34.3733,34.3875,34.3097,34.3238,32300.0
2009-05-20 13:35:00,48.54,48.88,48.54,48.85,130400.0,34.3238,34.5643,34.3238,34.5431,130400.0
2009-05-20 13:40:00,48.85,49.07,48.85,49.02,138700.0,34.5431,34.6986,34.5431,34.6633,138700.0
2009-05-20 13:45:00,49.01,49.25,48.97,49.25,123700.0,34.6562,34.8259,34.6279,34.8259,123700.0
2009-05-20 13:50:00,49.24,49.41,49.24,49.35,133200.0,34.8188,34.939,34.8188,34.8966,133200.0
2009-05-20 13:55:00,49.35,49.39,49.33,49.35,84100.0,34.8966,34.9249,34.8825,34.8966,84100.0
2009-05-20 14:00:00,49.35,49.35,49.02,49.12,114400.0,34.8966,34.8966,34.6633,34.734,114400.0
2009-05-20 14:05:00,49.14,49.31,49.11,49.17,105000.0,34.7481,34.8683,34.7269,34.7693,105000.0
2009-05-20 14:10:00,49.17,49.25,49.1,49.11,54500.0,34.7693,34.8259,34.7198,34.7269,54500.0
2009-05-20 14:15:00,49.11,49.4,49.09,49.39,101100.0,34.7269,34.932,34.7128,34.9249,101100.0
2009-05-20 14:20:00,49.39,49.5,49.35,49.47,207400.0,34.9249,35.0027,34.8966,34.9815,207400.0
2009-05-20 14:25:00,49.47,49.51,49.27,49.31,94200.0,34.9815,35.0098,34.84,34.8683,94200.0
2009-05-20 14:30:00,49.31,49.31,49.09,49.16,92700.0,34.8683,34.8683,34.7128,34.7623,92700.0
2009-05-20 14:35:00,49.15,49.28,49.1,49.21,45400.0,34.7552,34.8471,34.7198,34.7976,45400.0
2009-05-20 14:40:00,49.21,49.44,49.15,49.42,68400.0,34.7976,34.9603,34.7552,34.9461,68400.0
2009-05-20 14:45:00,49.39,49.43,49.3,49.31,37500.0,34.9249,34.9532,34.8613,34.8683,37500.0
2009-05-20 14:50:00,49.31,49.45,49.29,49.42,72900.0,34.8683,34.9673,34.8542,34.9461,72900.0
2009-05-20 14:55:00,49.42,49.43,49.25,49.32,54300.0,34.9461,34.9532,34.8259,34.8754,54300.0
2009-05-20 15:00:00,49.3,49.32,49.06,49.12,108200.0,34.8613,34.8754,34.6916,34.734,108200.0
2009-05-20 15:05:00,49.12,49.14,49.0,49.03,135000.0,34.734,34.7481,34.6491,34.6703,135000.0
2009-05-20 15:10:00,49.03,49.04,48.89,49.0,145500.0,34.6703,34.6774,34.5713,34.6491,145500.0
2009-05-20 15:15:00,48.99,49.11,48.99,49.1,62900.0,34.6421,34.7269,34.6421,34.7198,62900.0
2009-05-20 15:20:00,49.11,49.11,48.95,49.01,92400.0,34.7269,34.7269,34.6138,34.6562,92400.0
2009-05-20 15:25:00,49.01,49.12,48.99,49.01,70000.0,34.6562,34.734,34.6421,34.6562,70000.0
2009-05-20 15:30:00,49.01,49.02,48.87,48.9,89900.0,34.6562,34.6633,34.5572,34.5784,89900.0
2009-05-20 15:35:00,48.89,49.0,48.86,48.93,118100.0,34.5713,34.6491,34.5501,34.5996,118100.0
2009-05-20 15:40:00,48.94,48.96,48.69,48.79,226400.0,34.6067,34.6208,34.4299,34.5006,226400.0
2009-05-20 15:45:00,48.79,48.86,48.73,48.81,164100.0,34.5006,34.5501,34.4582,34.5148,164100.0
2009-05-20 15:50:00,48.81,48.92,48.73,48.88,319400.0,34.5148,34.5926,34.4582,34.5643,319400.0
2009-05-20 15:55:00,48.88,48.92,48.73,48.79,344400.0,34.5643,34.5926,34.4582,34.5006,344400.0
2009-05-21 09:30:00,48.42,48.73,48.4,48.62,94400.0,34.239,34.4582,34.2248,34.3804,94400.0
2009-05-21 09:35:00,48.63,48.84,48.29,48.32,114400.0,34.3875,34.536,34.1471,34.1683,114400.0
2009-05-21 09:40:00,48.29,48.7,48.25,48.68,127600.0,34.1471,34.437,34.1188,34.4228,127600.0
2009-05-21 09:45:00,48.7,49.11,48.69,49.0,102000.0,34.437,34.7269,34.4299,34.6491,102000.0
2009-05-21 09:50:00,49.02,49.28,49.01,49.18,138300.0,34.6633,34.8471,34.6562,34.7764,138300.0
2009-05-21 09:55:00,49.17,49.17,48.8,48.8,91500.0,34.7693,34.7693,34.5077,34.5077,91500.0
2009-05-21 10:00:00,48.78,49.15,48.63,48.66,131300.0,34.4936,34.7552,34.3875,34.4087,131300.0
2009-05-21 10:05:00,48.66,49.09,48.64,49.09,86300.0,34.4087,34.7128,34.3946,34.7128,86300.0
2009-05-21 10:10:00,49.04,49.09,48.87,48.98,69700.0,34.6774,34.7128,34.5572,34.635,69700.0
2009-05-21 10:15:00,49.0,49.03,48.66,48.72,100300.0,34.6491,34.6703,34.4087,34.4511,100300.0
2009-05-21 10:20:00,48.71,48.75,48.5,48.58,67300.0,34.4441,34.4723,34.2956,34.3521,67300.0
2009-05-21 10:25:00,48.59,48.66,48.5,48.57,39900.0,34.3592,34.4087,34.2956,34.3451,39900.0
2009-05-21 10:30:00,48.55,48.71,48.5,48.7,52800.0,34.3309,34.4441,34.2956,34.437,52800.0
2009-05-21 10:35:00,48.71,48.87,48.64,48.84,66700.0,34.4441,34.5572,34.3946,34.536,66700.0
2009-05-21 10:40:00,48.85,48.97,48.82,48.86,69000.0,34.5431,34.6279,34.5218,34.5501,69000.0
2009-05-21 10:45:00,48.86,48.95,48.85,48.87,36500.0,34.5501,34.6138,34.5431,34.5572,36500.0
2009-05-21 10:50:00,48.87,48.87,48.64,48.69,54700.0,34.5572,34.5572,34.3946,34.4299,54700.0
2009-05-21 10:55:00,48.67,48.76,48.65,48.66,57600.0,34.4158,34.4794,34.4016,34.4087,57600.0
2009-05-21 11:00:00,48.63,48.8,48.54,48.7,74600.0,34.3875,34.5077,34.3238,34.437,74600.0
2009-05-21 11:05:00,48.69,48.71,48.52,48.54,38100.0,34.4299,34.4441,34.3097,34.3238,38100.0
2009-05-21 11:10:00,48.53,48.69,48.53,48.55,39200.0,34.3168,34.4299,34.3168,34.3309,39200.0
2009-05-21 11:15:00,48.56,48.76,48.56,48.74,38700.0,34.338,34.4794,34.338,34.4653,38700.0
2009-05-21 11:20:00,48.72,48.72,48.52,48.66,19200.0,34.4511,34.4511,34.3097,34.4087,19200.0
2009-05-21 11:25:00,48.66,48.67,48.58,48.63,27300.0,34.4087,34.4158,34.3521,34.3875,27300.0
2009-05-21 11:30:00,48.63,48.66,48.55,48.6,15300.0,34.3875,34.4087,34.3309,34.3663,15300.0
2009-05-21 11:35:00,48.61,48.69,48.59,48.65,16400.0,34.3733,34.4299,34.3592,34.4016,16400.0
2009-05-21 11:40:00,48.66,48.8,48.62,48.76,30500.0,34.4087,34.5077,34.3804,34.4794,30500.0
2009-05-21 11:45:00,48.76,48.81,48.71,48.75,19000.0,34.4794,34.5148,34.4441,34.4723,19000.0
2009-05-21 11:50:00,48.75,48.76,48.67,48.69,8100.0,34.4723,34.4794,34.4158,34.4299,8100.0
2009-05-21 11:55:00,48.69,48.83,48.69,48.72,22700.0,34.4299,34.5289,34.4299,34.4511,22700.0
2009-05-21 12:00:00,48.72,48.75,48.66,48.7,20600.0,34.4511,34.4723,34.4087,34.437,20600.0
2009-05-21 12:05:00,48.7,48.7,48.6,48.62,26400.0,34.437,34.437,34.3663,34.3804,26400.0
2009-05-21 12:10:00,48.62,48.63,48.53,48.55,17500.0,34.3804,34.3875,34.3168,34.3309,17500.0
2009-05-21 12:15:00,48.56,48.61,48.51,48.56,34700.0,34.338,34.3733,34.3026,34.338,34700.0
2009-05-21 12:20:00,48.54,48.57,48.49,48.54,18300.0,34.3238,34.3451,34.2885,34.3238,18300.0
2009-05-21 12:25:00,48.54,48.54,48.44,48.48,15200.0,34.3238,34.3238,34.2531,34.2814,15200.0
2009-05-21 12:30:00,48.48,48.55,48.46,48.48,14500.0,34.2814,34.3309,34.2673,34.2814,14500.0
2009-05-21 12:35:00,48.47,48.7,48.47,48.65,21900.0,34.2743,34.437,34.2743,34.4016,21900.0
2009-05-21 12:40:00,48.64,48.65,48.5,48.63,35900.0,34.3946,34.4016,34.2956,34.3875,35900.0
2009-05-21 12:45:00,48.63,48.63,48.52,48.58,46300.0,34.3875,34.3875,34.3097,34.3521,46300.0
2009-05-21 12:50:00,48.59,48.63,48.45,48.53,23900.0,34.3592,34.3875,34.2602,34.3168,23900.0
2009-05-21 12:55:00,48.54,48.71,48.54,48.68,35200.0,34.3238,34.4441,34.3238,34.4228,35200.0
2009-05-21 13:00:00,48.66,48.82,48.66,48.66,47700.0,34.4087,34.5218,34.4087,34.4087,47700.0
2009-05-21 13:05:00,48.65,48.72,48.65,48.66,17500.0,34.4016,34.4511,34.4016,34.4087,17500.0
2009-05-21 13:10:00,48.66,48.67,48.6,48.63,14900.0,34.4087,34.4158,34.3663,34.3875,14900.0
2009-05-21 13:15:00,48.62,48.63,48.51,48.51,17800.0,34.3804,34.3875,34.3026,34.3026,17800.0
2009-05-21 13:20:00,48.5,48.56,48.5,48.54,30500.0,34.2956,34.338,34.2956,34.3238,30500.0
2009-05-21 13:25:00,48.54,48.54,48.45,48.48,30600.0,34.3238,34.3238,34.2602,34.2814,30600.0
2009-05-21 13:30:00,48.49,48.49,48.38,48.39,31700.0,34.2885,34.2885,34.2107,34.2178,31700.0
2009-05-21 13:35:00,48.39,48.41,48.31,48.35,43500.0,34.2178,34.2319,34.1612,34.1895,43500.0
2009-05-21 13:40:00,48.36,48.41,48.35,48.41,19800.0,34.1966,34.2319,34.1895,34.2319,19800.0
2009-05-21 13:45:00,48.42,48.56,48.42,48.47,39200.0,34.239,34.338,34.239,34.2743,39200.0
2009-05-21 13:50:00,48.47,48.48,48.38,48.4,16400.0,34.2743,34.2814,34.2107,34.2248,16400.0
2009-05-21 13:55:00,48.4,48.52,48.39,48.4,50700.0,34.2248,34.3097,34.2178,34.2248,50700.0
2009-05-21 14:00:00,48.4,48.54,48.31,48.33,76100.0,34.2248,34.3238,34.1612,34.1753,76100.0
2009-05-21 14:05:00,48.33,48.39,48.21,48.22,47300.0,34.1753,34.2178,34.0905,34.0976,47300.0
2009-05-21 14:10:00,48.22,48.24,48.1,48.15,66100.0,34.0976,34.1117,34.0127,34.0481,66100.0
2009-05-21 14:15:00,48.15,48.24,48.14,48.21,83900.0,34.0481,34.1117,34.041,34.0905,83900.0
2009-05-21 14:20:00,48.22,48.22,48.14,48.17,48100.0,34.0976,34.0976,34.041,34.0622,48100.0
2009-05-21 14:25:00,48.16,48.22,48.15,48.15,37700.0,34.0551,34.0976,34.0481,34.0481,37700.0
2009-05-21 14:30:00,48.15,48.21,48.1,48.2,40700.0,34.0481,34.0905,34.0127,34.0834,40700.0
2009-05-21 14:35:00,48.2,48.22,48.12,48.16,39200.0,34.0834,34.0976,34.0269,34.0551,39200.0
2009-05-21 14:40:00,48.16,48.19,48.04,48.12,32600.0,34.0551,34.0764,33.9703,34.0269,32600.0
2009-05-21 14:45:00,48.11,48.12,47.99,47.99,40600.0,34.0198,34.0269,33.9349,33.9349,40600.0
2009-05-21 14:50:00,47.99,48.0,47.91,47.93,88200.0,33.9349,33.942,33.8784,33.8925,88200.0
2009-05-21 14:55:00,47.94,47.96,47.86,47.91,82700.0,33.8996,33.9137,33.843,33.8784,82700.0
2009-05-21 15:00:00,47.93,48.15,47.91,48.09,42600.0,33.8925,34.0481,33.8784,34.0056,42600.0
2009-05-21 15:05:00,48.09,48.14,48.04,48.07,36100.0,34.0056,34.041,33.9703,33.9915,36100.0
2009-05-21 15:10:00,48.08,48.13,48.02,48.06,61700.0,33.9986,34.0339,33.9561,33.9844,61700.0
2009-05-21 15:15:00,48.06,48.16,48.0,48.13,72100.0,33.9844,34.0551,33.942,34.0339,72100.0
2009-05-21 15:20:00,48.12,48.16,48.04,48.14,54700.0,34.0269,34.0551,33.9703,34.041,54700.0
2009-05-21 15:25:00,48.14,48.16,48.04,48.14,65400.0,34.041,34.0551,33.9703,34.041,65400.0
2009-05-21 15:30:00,48.15,48.34,48.15,48.24,124000.0,34.0481,34.1824,34.0481,34.1117,124000.0
2009-05-21 15:35:00,48.23,48.36,48.22,48.28,69500.0,34.1046,34.1966,34.0976,34.14,69500.0
2009-05-21 15:40:00,48.28,48.32,48.14,48.28,114600.0,34.14,34.1683,34.041,34.14,114600.0
2009-05-21 15:45:00,48.29,48.38,48.19,48.19,131700.0,34.1471,34.2107,34.0764,34.0764,131700.0
2009-05-21 15:50:00,48.21,48.37,48.18,48.27,152000.0,34.0905,34.2036,34.0693,34.1329,152000.0
2009-05-21 15:55:00,48.26,48.32,48.21,48.31,233000.0,34.1259,34.1683,34.0905,34.1612,233000.0
2009-05-22 09:30:00,48.47,48.75,48.14,48.73,138200.0,34.2743,34.4723,34.041,34.4582,138200.0
2009-05-22 09:35:00,48.73,48.74,48.38,48.39,85500.0,34.4582,34.4653,34.2107,34.2178,85500.0
2009-05-22 09:40:00,48.32,48.75,48.29,48.44,106700.0,34.1683,34.4723,34.1471,34.2531,106700.0
2009-05-22 09:45:00,48.43,48.45,48.19,48.23,80200.0,34.2461,34.2602,34.0764,34.1046,80200.0
2009-05-22 09:50:00,48.22,48.26,48.07,48.24,107600.0,34.0976,34.1259,33.9915,34.1117,107600.0
2009-05-22 09:55:00,48.27,48.32,48.16,48.23,41100.0,34.1329,34.1683,34.0551,34.1046,41100.0
2009-05-22 10:00:00,48.26,48.34,48.12,48.32,49800.0,34.1259,34.1824,34.0269,34.1683,49800.0
2009-05-22 10:05:00,48.31,48.35,48.12,48.13,40100.0,34.1612,34.1895,34.0269,34.0339,40100.0
2009-05-22 10:10:00,48.14,48.34,48.14,48.29,52700.0,34.041,34.1824,34.041,34.1471,52700.0
2009-05-22 10:15:00,48.3,48.55,48.24,48.39,55000.0,34.1541,34.3309,34.1117,34.2178,55000.0
2009-05-22 10:20:00,48.4,48.52,48.3,48.38,56100.0,34.2248,34.3097,34.1541,34.2107,56100.0
2009-05-22 10:25:00,48.4,48.45,48.3,48.38,28900.0,34.2248,34.2602,34.1541,34.2107,28900.0
2009-05-22 10:30:00,48.37,48.43,48.23,48.38,44600.0,34.2036,34.2461,34.1046,34.2107,44600.0
2009-05-22 10:35:00,48.37,48.42,48.27,48.27,20600.0,34.2036,34.239,34.1329,34.1329,20600.0
2009-05-22 10:40:00,48.26,48.49,48.22,48.48,41200.0,34.1259,34.2885,34.0976,34.2814,41200.0
2009-05-22 10:45:00,48.48,48.55,48.42,48.42,25700.0,34.2814,34.3309,34.239,34.239,25700.0
2009-05-22 10:50:00,48.43,48.47,48.31,48.31,17700.0,34.2461,34.2743,34.1612,34.1612,17700.0
2009-05-22 10:55:00,48.32,48.33,48.22,48.29,31000.0,34.1683,34.1753,34.0976,34.1471,31000.0
2009-05-22 11:00:00,48.28,48.28,48.21,48.23,33300.0,34.14,34.14,34.0905,34.1046,33300.0
2009-05-22 11:05:00,48.22,48.34,48.19,48.34,51800.0,34.0976,34.1824,34.0764,34.1824,51800.0
2009-05-22 11:10:00,48.34,48.42,48.33,48.39,38300.0,34.1824,34.239,34.1753,34.2178,38300.0
2009-05-22 11:15:00,48.39,48.43,48.35,48.42,22300.0,34.2178,34.2461,34.1895,34.239,22300.0
2009-05-22 11:20:00,48.41,48.43,48.24,48.24,32900.0,34.2319,34.2461,34.1117,34.1117,32900.0
2009-05-22 11:25:00,48.24,48.31,48.19,48.31,28200.0,34.1117,34.1612,34.0764,34.1612,28200.0
2009-05-22 11:30:00,48.31,48.33,48.24,48.26,11700.0,34.1612,34.1753,34.1117,34.1259,11700.0
2009-05-22 11:35:00,48.27,48.28,48.19,48.21,19100.0,34.1329,34.14,34.0764,34.0905,19100.0
2009-05-22 11:40:00,48.2,48.31,48.18,48.3,16300.0,34.0834,34.1612,34.0693,34.1541,16300.0
2009-05-22 11:45:00,48.28,48.32,48.26,48.32,21100.0,34.14,34.1683,34.1259,34.1683,21100.0
2009-05-22 11:50:00,48.32,48.35,48.18,48.22,35300.0,34.1683,34.1895,34.0693,34.0976,35300.0
2009-05-22 11:55:00,48.22,48.31,48.21,48.29,16400.0,34.0976,34.1612,34.0905,34.1471,16400.0
2009-05-22 12:00:00,48.29,48.35,48.23,48.3,21900.0,34.1471,34.1895,34.1046,34.1541,21900.0
2009-05-22 12:05:00,48.3,48.33,48.27,48.33,12800.0,34.1541,34.1753,34.1329,34.1753,12800.0
2009-05-22 12:10:00,48.33,48.42,48.32,48.37,17000.0,34.1753,34.239,34.1683,34.2036,17000.0
2009-05-22 12:15:00,48.38,48.38,48.28,48.3,24500.0,34.2107,34.2107,34.14,34.1541,24500.0
2009-05-22 12:20:00,48.3,48.3,48.2,48.23,19300.0,34.1541,34.1541,34.0834,34.1046,19300.0
2009-05-22 12:25:00,48.24,48.24,48.15,48.17,26600.0,34.1117,34.1117,34.0481,34.0622,26600.0
2009-05-22 12:30:00,48.18,48.2,48.13,48.14,15000.0,34.0693,34.0834,34.0339,34.041,15000.0
2009-05-22 12:35:00,48.14,48.19,48.14,48.19,15100.0,34.041,34.0764,34.041,34.0764,15100.0
2009-05-22 12:40:00,48.21,48.26,48.21,48.23,17800.0,34.0905,34.1259,34.0905,34.1046,17800.0
2009-05-22 12:45:00,48.23,48.27,48.23,48.27,17800.0,34.1046,34.1329,34.1046,34.1329,17800.0
2009-05-22 12:50:00,48.27,48.33,48.27,48.32,21600.0,34.1329,34.1753,34.1329,34.1683,21600.0
2009-05-22 12:55:00,48.32,48.39,48.3,48.39,26300.0,34.1683,34.2178,34.1541,34.2178,26300.0
2009-05-22 13:00:00,48.38,48.45,48.37,48.39,19200.0,34.2107,34.2602,34.2036,34.2178,19200.0
2009-05-22 13:05:00,48.4,48.44,48.39,48.43,22400.0,34.2248,34.2531,34.2178,34.2461,22400.0
2009-05-22 13:10:00,48.42,48.52,48.4,48.45,104800.0,34.239,34.3097,34.2248,34.2602,104800.0
2009-05-22 13:15:00,48.44,48.46,48.4,48.44,12800.0,34.2531,34.2673,34.2248,34.2531,12800.0
2009-05-22 13:20:00,48.45,48.45,48.37,48.4,20200.0,34.2602,34.2602,34.2036,34.2248,20200.0
2009-05-22 13:25:00,48.41,48.46,48.35,48.37,26600.0,34.2319,34.2673,34.1895,34.2036,26600.0
2009-05-22 13:30:00,48.37,48.39,48.32,48.34,42900.0,34.2036,34.2178,34.1683,34.1824,42900.0
2009-05-22 13:35:00,48.35,48.41,48.33,48.4,30600.0,34.1895,34.2319,34.1753,34.2248,30600.0
2009-05-22 13:40:00,48.4,48.44,48.38,48.44,19300.0,34.2248,34.2531,34.2107,34.2531,19300.0
2009-05-22 13:45:00,48.45,48.55,48.45,48.5,98900.0,34.2602,34.3309,34.2602,34.2956,98900.0
2009-05-22 13:50:00,48.51,48.54,48.49,48.5,24200.0,34.3026,34.3238,34.2885,34.2956,24200.0
2009-05-22 13:55:00,48.49,48.53,48.44,48.53,33200.0,34.2885,34.3168,34.2531,34.3168,33200.0
2009-05-22 14:00:00,48.53,48.56,48.5,48.51,40100.0,34.3168,34.338,34.2956,34.3026,40100.0
2009-05-22 14:05:00,48.51,48.6,48.48,48.58,92500.0,34.3026,34.3663,34.2814,34.3521,92500.0
2009-05-22 14:10:00,48.59,48.6,48.55,48.56,30100.0,34.3592,34.3663,34.3309,34.338,30100.0
2009-05-22 14:15:00,48.56,48.62,48.52,48.61,25000.0,34.338,34.3804,34.3097,34.3733,25000.0
2009-05-22 14:20:00,48.6,48.67,48.59,48.6,48300.0,34.3663,34.4158,34.3592,34.3663,48300.0
2009-05-22 14:25:00,48.6,48.68,48.6,48.66,27400.0,34.3663,34.4228,34.3663,34.4087,27400.0
2009-05-22 14:30:00,48.65,48.68,48.58,48.68,67600.0,34.4016,34.4228,34.3521,34.4228,67600.0
2009-05-22 14:35:00,48.67,48.76,48.66,48.74,35800.0,34.4158,34.4794,34.4087,34.4653,35800.0
2009-05-22 14:40:00,48.74,48.81,48.73,48.79,52000.0,34.4653,34.5148,34.4582,34.5006,52000.0
2009-05-22 14:45:00,48.77,48.77,48.68,48.68,13500.0,34.4865,34.4865,34.4228,34.4228,13500.0
2009-05-22 14:50:00,48.68,48.71,48.61,48.68,17700.0,34.4228,34.4441,34.3733,34.4228,17700.0
2009-05-22 14:55:00,48.69,48.83,48.68,48.81,32400.0,34.4299,34.5289,34.4228,34.5148,32400.0
2009-05-22 15:00:00,48.8,48.8,48.68,48.7,27600.0,34.5077,34.5077,34.4228,34.437,27600.0
2009-05-22 15:05:00,48.69,48.7,48.65,48.68,33100.0,34.4299,34.437,34.4016,34.4228,33100.0
2009-05-22 15:10:00,48.68,48.83,48.67,48.74,92600.0,34.4228,34.5289,34.4158,34.4653,92600.0
2009-05-22 15:15:00,48.76,48.77,48.61,48.63,49500.0,34.4794,34.4865,34.3733,34.3875,49500.0
2009-05-22 15:20:00,48.64,48.7,48.55,48.62,84300.0,34.3946,34.437,34.3309,34.3804,84300.0
2009-05-22 15:25:00,48.61,48.65,48.57,48.65,70200.0,34.3733,34.4016,34.3451,34.4016,70200.0
2009-05-22 15:30:00,48.65,48.65,48.59,48.61,64000.0,34.4016,34.4016,34.3592,34.3733,64000.0
2009-05-22 15:35:00,48.61,48.73,48.59,48.66,55700.0,34.3733,34.4582,34.3592,34.4087,55700.0
2009-05-22 15:40:00,48.66,48.66,48.56,48.6,93000.0,34.4087,34.4087,34.338,34.3663,93000.0
2009-05-22 15:45:00,48.61,48.61,48.42,48.5,170400.0,34.3733,34.3733,34.239,34.2956,170400.0
2009-05-22 15:50:00,48.49,48.49,48.34,48.36,157000.0,34.2885,34.2885,34.1824,34.1966,157000.0
2009-05-22 15:55:00,48.37,48.41,48.27,48.3,331400.0,34.2036,34.2319,34.1329,34.1541,331400.0
2009-05-26 09:30:00,47.8,48.25,47.6,48.08,146700.0,33.8006,34.1188,33.6591,33.9986,146700.0
2009-05-26 09:35:00,48.08,48.67,48.04,48.67,102600.0,33.9986,34.4158,33.9703,34.4158,102600.0
2009-05-26 09:40:00,48.65,49.07,48.6,48.89,151800.0,34.4016,34.6986,34.3663,34.5713,151800.0
2009-05-26 09:45:00,48.91,49.13,48.79,48.94,90300.0,34.5855,34.741,34.5006,34.6067,90300.0
2009-05-26 09:50:00,48.95,49.01,48.78,48.85,74400.0,34.6138,34.6562,34.4936,34.5431,74400.0
2009-05-26 09:55:00,48.86,49.09,48.86,49.01,48700.0,34.5501,34.7128,34.5501,34.6562,48700.0
2009-05-26 10:00:00,49.08,49.5,49.04,49.49,201700.0,34.7057,35.0027,34.6774,34.9956,201700.0
2009-05-26 10:05:00,49.47,49.74,49.42,49.73,156700.0,34.9815,35.1724,34.9461,35.1653,156700.0
2009-05-26 10:10:00,49.73,49.92,49.67,49.85,177700.0,35.1653,35.2997,35.1229,35.2502,177700.0
2009-05-26 10:15:00,49.85,49.89,49.44,49.62,105900.0,35.2502,35.2785,34.9603,35.0875,105900.0
2009-05-26 10:20:00,49.63,49.63,49.42,49.53,57600.0,35.0946,35.0946,34.9461,35.0239,57600.0
2009-05-26 10:25:00,49.52,49.6,49.35,49.57,56200.0,35.0168,35.0734,34.8966,35.0522,56200.0
2009-05-26 10:30:00,49.57,49.66,49.53,49.54,39800.0,35.0522,35.1158,35.0239,35.031,39800.0
2009-05-26 10:35:00,49.55,49.62,49.47,49.48,79000.0,35.038,35.0875,34.9815,34.9885,79000.0
2009-05-26 10:40:00,49.48,49.51,49.38,49.47,59000.0,34.9885,35.0098,34.9178,34.9815,59000.0
2009-05-26 10:45:00,49.43,49.5,49.4,49.44,28600.0,34.9532,35.0027,34.932,34.9603,28600.0
2009-05-26 10:50:00,49.46,49.68,49.45,49.63,37000.0,34.9744,35.13,34.9673,35.0946,37000.0
2009-05-26 10:55:00,49.62,49.7,49.52,49.67,20600.0,35.0875,35.1441,35.0168,35.1229,20600.0
2009-05-26 11:00:00,49.66,49.74,49.61,49.68,39100.0,35.1158,35.1724,35.0805,35.13,39100.0
2009-05-26 11:05:00,49.69,49.73,49.6,49.62,75300.0,35.137,35.1653,35.0734,35.0875,75300.0
2009-05-26 11:10:00,49.61,49.62,49.47,49.6,82100.0,35.0805,35.0875,34.9815,35.0734,82100.0
2009-05-26 11:15:00,49.6,49.6,49.51,49.53,43100.0,35.0734,35.0734,35.0098,35.0239,43100.0
2009-05-26 11:20:00,49.54,49.56,49.37,49.38,139400.0,35.031,35.0451,34.9108,34.9178,139400.0
2009-05-26 11:25:00,49.38,49.48,49.31,49.48,102400.0,34.9178,34.9885,34.8683,34.9885,102400.0
2009-05-26 11:30:00,49.49,49.51,49.3,49.31,85000.0,34.9956,35.0098,34.8613,34.8683,85000.0
2009-05-26 11:35:00,49.3,49.37,49.25,49.31,45300.0,34.8613,34.9108,34.8259,34.8683,45300.0
2009-05-26 11:40:00,49.31,49.49,49.31,49.49,90800.0,34.8683,34.9956,34.8683,34.9956,90800.0
2009-05-26 11:45:00,49.48,49.58,49.48,49.53,22200.0,34.9885,35.0593,34.9885,35.0239,22200.0
2009-05-26 11:50:00,49.52,49.58,49.43,49.43,48700.0,35.0168,35.0593,34.9532,34.9532,48700.0
2009-05-26 11:55:00,49.43,49.56,49.42,49.48,38600.0,34.9532,35.0451,34.9461,34.9885,38600.0
2009-05-26 12:00:00,49.48,49.54,49.45,49.5,68600.0,34.9885,35.031,34.9673,35.0027,68600.0
2009-05-26 12:05:00,49.5,49.5,49.43,49.44,40500.0,35.0027,35.0027,34.9532,34.9603,40500.0
2009-05-26 12:10:00,49.44,49.44,49.33,49.33,46600.0,34.9603,34.9603,34.8825,34.8825,46600.0
2009-05-26 12:15:00,49.34,49.37,49.27,49.33,108200.0,34.8895,34.9108,34.84,34.8825,108200.0
2009-05-26 12:20:00,49.33,49.37,49.26,49.36,55500.0,34.8825,34.9108,34.833,34.9037,55500.0
2009-05-26 12:25:00,49.37,49.39,49.29,49.36,104100.0,34.9108,34.9249,34.8542,34.9037,104100.0
2009-05-26 12:30:00,49.36,49.41,49.33,49.4,65200.0,34.9037,34.939,34.8825,34.932,65200.0
2009-05-26 12:35:00,49.4,49.44,49.39,49.4,60900.0,34.932,34.9603,34.9249,34.932,60900.0
2009-05-26 12:40:00,49.41,49.49,49.41,49.49,26100.0,34.939,34.9956,34.939,34.9956,26100.0
2009-05-26 12:45:00,49.49,49.66,49.48,49.66,48600.0,34.9956,35.1158,34.9885,35.1158,48600.0
2009-05-26 12:50:00,49.65,49.76,49.58,49.74,62100.0,35.1088,35.1865,35.0593,35.1724,62100.0
2009-05-26 12:55:00,49.74,49.78,49.67,49.72,40600.0,35.1724,35.2007,35.1229,35.1583,40600.0
2009-05-26 13:00:00,49.72,49.79,49.7,49.79,23800.0,35.1583,35.2078,35.1441,35.2078,23800.0
2009-05-26 13:05:00,49.78,49.83,49.75,49.78,61200.0,35.2007,35.236,35.1795,35.2007,61200.0
2009-05-26 13:10:00,49.78,49.85,49.78,49.83,54400.0,35.2007,35.2502,35.2007,35.236,54400.0
2009-05-26 13:15:00,49.84,49.85,49.8,49.84,30800.0,35.2431,35.2502,35.2148,35.2431,30800.0
2009-05-26 13:20:00,49.83,49.83,49.74,49.81,38200.0,35.236,35.236,35.1724,35.2219,38200.0
2009-05-26 13:25:00,49.82,49.88,49.77,49.85,48900.0,35.229,35.2714,35.1936,35.2502,48900.0
2009-05-26 13:30:00,49.85,49.85,49.72,49.83,27200.0,35.2502,35.2502,35.1583,35.236,27200.0
2009-05-26 13:35:00,49.83,49.84,49.64,49.64,44500.0,35.236,35.2431,35.1017,35.1017,44500.0
2009-05-26 13:40:00,49.66,49.67,49.57,49.58,55100.0,35.1158,35.1229,35.0522,35.0593,55100.0
2009-05-26 13:45:00,49.6,49.6,49.59,49.59,50500.0,35.0734,35.0734,35.0663,35.0663,50500.0
2009-05-26 13:50:00,49.59,49.59,49.53,49.58,100800.0,35.0663,35.0663,35.0239,35.0593,100800.0
2009-05-26 13:55:00,49.57,49.61,49.53,49.58,118400.0,35.0522,35.0805,35.0239,35.0593,118400.0
2009-05-26 14:00:00,49.57,49.62,49.54,49.54,51400.0,35.0522,35.0875,35.031,35.031,51400.0
2009-05-26 14:05:00,49.54,49.56,49.49,49.55,109000.0,35.031,35.0451,34.9956,35.038,109000.0
2009-05-26 14:10:00,49.54,49.56,49.47,49.51,50300.0,35.031,35.0451,34.9815,35.0098,50300.0
2009-05-26 14:15:00,49.52,49.58,49.49,49.54,120500.0,35.0168,35.0593,34.9956,35.031,120500.0
2009-05-26 14:20:00,49.54,49.54,49.42,49.45,60400.0,35.031,35.031,34.9461,34.9673,60400.0
2009-05-26 14:25:00,49.45,49.51,49.43,49.43,49300.0,34.9673,35.0098,34.9532,34.9532,49300.0
2009-05-26 14:30:00,49.44,49.5,49.38,49.4,108600.0,34.9603,35.0027,34.9178,34.932,108600.0
2009-05-26 14:35:00,49.4,49.41,49.33,49.39,108500.0,34.932,34.939,34.8825,34.9249,108500.0
2009-05-26 14:40:00,49.38,49.46,49.35,49.37,174800.0,34.9178,34.9744,34.8966,34.9108,174800.0
2009-05-26 14:45:00,49.37,49.4,49.22,49.23,163400.0,34.9108,34.932,34.8047,34.8118,163400.0
2009-05-26 14:50:00,49.23,49.23,49.06,49.19,141700.0,34.8118,34.8118,34.6916,34.7835,141700.0
2009-05-26 14:55:00,49.2,49.24,49.09,49.1,112800.0,34.7905,34.8188,34.7128,34.7198,112800.0
2009-05-26 15:00:00,49.1,49.15,48.97,49.07,121900.0,34.7198,34.7552,34.6279,34.6986,121900.0
2009-05-26 15:05:00,49.07,49.14,48.96,49.14,133100.0,34.6986,34.7481,34.6208,34.7481,133100.0
2009-05-26 15:10:00,49.13,49.25,49.1,49.14,73000.0,34.741,34.8259,34.7198,34.7481,73000.0
2009-05-26 15:15:00,49.14,49.15,48.89,48.92,152600.0,34.7481,34.7552,34.5713,34.5926,152600.0
2009-05-26 15:20:00,48.92,48.97,48.87,48.9,199200.0,34.5926,34.6279,34.5572,34.5784,199200.0
2009-05-26 15:25:00,48.9,48.95,48.86,48.93,162600.0,34.5784,34.6138,34.5501,34.5996,162600.0
2009-05-26 15:30:00,48.92,49.09,48.89,49.05,191300.0,34.5926,34.7128,34.5713,34.6845,191300.0
2009-05-26 15:35:00,49.04,49.12,48.96,49.0,144200.0,34.6774,34.734,34.6208,34.6491,144200.0
2009-05-26 15:40:00,49.0,49.05,48.93,49.03,193600.0,34.6491,34.6845,34.5996,34.6703,193600.0
2009-05-26 15:45:00,49.03,49.03,48.89,49.0,219100.0,34.6703,34.6703,34.5713,34.6491,219100.0
2009-05-26 15:50:00,49.01,49.12,48.98,49.12,193400.0,34.6562,34.734,34.635,34.734,193400.0
2009-05-26 15:55:00,49.12,49.16,49.05,49.13,341900.0,34.734,34.7623,34.6845,34.741,341900.0
2009-05-27 09:30:00,48.85,48.92,48.2,48.35,232000.0,34.5431,34.5926,34.0834,34.1895,232000.0
2009-05-27 09:35:00,48.38,49.02,48.36,48.64,124400.0,34.2107,34.6633,34.1966,34.3946,124400.0
2009-05-27 09:40:00,48.65,48.67,48.52,48.61,108900.0,34.4016,34.4158,34.3097,34.3733,108900.0
2009-05-27 09:45:00,48.62,48.93,48.6,48.93,123000.0,34.3804,34.5996,34.3663,34.5996,123000.0
2009-05-27 09:50:00,48.93,49.43,48.93,49.42,141000.0,34.5996,34.9532,34.5996,34.9461,141000.0
2009-05-27 09:55:00,49.42,49.58,49.38,49.38,90900.0,34.9461,35.0593,34.9178,34.9178,90900.0
2009-05-27 10:00:00,49.39,49.62,49.26,49.29,62400.0,34.9249,35.0875,34.833,34.8542,62400.0
2009-05-27 10:05:00,49.27,49.3,48.93,48.93,103900.0,34.84,34.8613,34.5996,34.5996,103900.0
2009-05-27 10:10:00,48.93,49.16,48.92,49.14,74700.0,34.5996,34.7623,34.5926,34.7481,74700.0
2009-05-27 10:15:00,49.14,49.39,49.13,49.39,39600.0,34.7481,34.9249,34.741,34.9249,39600.0
2009-05-27 10:20:00,49.4,49.6,49.33,49.58,91700.0,34.932,35.0734,34.8825,35.0593,91700.0
2009-05-27 10:25:00,49.59,49.6,49.36,49.36,54100.0,35.0663,35.0734,34.9037,34.9037,54100.0
2009-05-27 10:30:00,49.36,49.39,49.24,49.32,65300.0,34.9037,34.9249,34.8188,34.8754,65300.0
2009-05-27 10:35:00,49.34,49.5,49.29,49.38,91400.0,34.8895,35.0027,34.8542,34.9178,91400.0
2009-05-27 10:40:00,49.35,49.46,49.26,49.27,72200.0,34.8966,34.9744,34.833,34.84,72200.0
2009-05-27 10:45:00,49.29,49.47,49.27,49.47,52400.0,34.8542,34.9815,34.84,34.9815,52400.0
2009-05-27 10:50:00,49.48,49.55,49.42,49.48,63400.0,34.9885,35.038,34.9461,34.9885,63400.0
2009-05-27 10:55:00,49.48,49.7,49.45,49.6,64900.0,34.9885,35.1441,34.9673,35.0734,64900.0
2009-05-27 11:00:00,49.58,49.6,49.46,49.54,29900.0,35.0593,35.0734,34.9744,35.031,29900.0
2009-05-27 11:05:00,49.55,49.63,49.44,49.47,74700.0,35.038,35.0946,34.9603,34.9815,74700.0
2009-05-27 11:10:00,49.46,49.49,49.32,49.46,85500.0,34.9744,34.9956,34.8754,34.9744,85500.0
2009-05-27 11:15:00,49.45,49.47,49.35,49.43,38400.0,34.9673,34.9815,34.8966,34.9532,38400.0
2009-05-27 11:20:00,49.44,49.44,49.3,49.3,61300.0,34.9603,34.9603,34.8613,34.8613,61300.0
2009-05-27 11:25:00,49.3,49.44,49.28,49.36,46500.0,34.8613,34.9603,34.8471,34.9037,46500.0
2009-05-27 11:30:00,49.36,49.55,49.3,49.49,46800.0,34.9037,35.038,34.8613,34.9956,46800.0
2009-05-27 11:35:00,49.46,49.58,49.44,49.58,34600.0,34.9744,35.0593,34.9603,35.0593,34600.0
2009-05-27 11:40:00,49.58,49.58,49.45,49.52,37100.0,35.0593,35.0593,34.9673,35.0168,37100.0
2009-05-27 11:45:00,49.53,49.57,49.46,49.47,20800.0,35.0239,35.0522,34.9744,34.9815,20800.0
2009-05-27 11:50:00,49.48,49.62,49.48,49.51,41600.0,34.9885,35.0875,34.9885,35.0098,41600.0
2009-05-27 11:55:00,49.49,49.58,49.44,49.57,33700.0,34.9956,35.0593,34.9603,35.0522,33700.0
2009-05-27 12:00:00,49.57,49.67,49.51,49.51,38900.0,35.0522,35.1229,35.0098,35.0098,38900.0
2009-05-27 12:05:00,49.53,49.62,49.44,49.53,37500.0,35.0239,35.0875,34.9603,35.0239,37500.0
2009-05-27 12:10:00,49.53,49.63,49.46,49.63,26100.0,35.0239,35.0946,34.9744,35.0946,26100.0
2009-05-27 12:15:00,49.62,49.63,49.58,49.58,20600.0,35.0875,35.0946,35.0593,35.0593,20600.0
2009-05-27 12:20:00,49.59,49.62,49.52,49.58,51800.0,35.0663,35.0875,35.0168,35.0593,51800.0
2009-05-27 12:25:00,49.56,49.6,49.49,49.53,55800.0,35.0451,35.0734,34.9956,35.0239,55800.0
2009-05-27 12:30:00,49.52,49.55,49.49,49.49,64600.0,35.0168,35.038,34.9956,34.9956,64600.0
2009-05-27 12:35:00,49.5,49.56,49.47,49.54,53900.0,35.0027,35.0451,34.9815,35.031,53900.0
2009-05-27 12:40:00,49.55,49.61,49.54,49.6,26300.0,35.038,35.0805,35.031,35.0734,26300.0
2009-05-27 12:45:00,49.59,49.6,49.51,49.53,53600.0,35.0663,35.0734,35.0098,35.0239,53600.0
2009-05-27 12:50:00,49.53,49.53,49.43,49.43,76400.0,35.0239,35.0239,34.9532,34.9532,76400.0
2009-05-27 12:55:00,49.43,49.44,49.29,49.41,26700.0,34.9532,34.9603,34.8542,34.939,26700.0
2009-05-27 13:00:00,49.41,49.54,49.35,49.5,88000.0,34.939,35.031,34.8966,35.0027,88000.0
2009-05-27 13:05:00,49.5,49.51,49.45,49.46,40200.0,35.0027,35.0098,34.9673,34.9744,40200.0
2009-05-27 13:10:00,49.47,49.52,49.43,49.52,28700.0,34.9815,35.0168,34.9532,35.0168,28700.0
2009-05-27 13:15:00,49.52,49.61,49.49,49.57,33300.0,35.0168,35.0805,34.9956,35.0522,33300.0
2009-05-27 13:20:00,49.57,49.66,49.53,49.62,45800.0,35.0522,35.1158,35.0239,35.0875,45800.0
2009-05-27 13:25:00,49.61,49.65,49.55,49.61,32400.0,35.0805,35.1088,35.038,35.0805,32400.0
2009-05-27 13:30:00,49.61,49.61,49.47,49.47,88000.0,35.0805,35.0805,34.9815,34.9815,88000.0
2009-05-27 13:35:00,49.47,49.48,49.26,49.27,80000.0,34.9815,34.9885,34.833,34.84,80000.0
2009-05-27 13:40:00,49.27,49.3,49.16,49.16,86500.0,34.84,34.8613,34.7623,34.7623,86500.0
2009-05-27 13:45:00,49.16,49.16,49.01,49.02,58000.0,34.7623,34.7623,34.6562,34.6633,58000.0
2009-05-27 13:50:00,49.03,49.04,48.86,48.96,110900.0,34.6703,34.6774,34.5501,34.6208,110900.0
2009-05-27 13:55:00,48.97,49.05,48.92,48.97,115700.0,34.6279,34.6845,34.5926,34.6279,115700.0
2009-05-27 14:00:00,48.95,48.96,48.82,48.83,123600.0,34.6138,34.6208,34.5218,34.5289,123600.0
2009-05-27 14:05:00,48.83,48.87,48.73,48.76,72600.0,34.5289,34.5572,34.4582,34.4794,72600.0
2009-05-27 14:10:00,48.76,48.95,48.75,48.93,109400.0,34.4794,34.6138,34.4723,34.5996,109400.0
2009-05-27 14:15:00,48.92,48.98,48.84,48.97,39600.0,34.5926,34.635,34.536,34.6279,39600.0
2009-05-27 14:20:00,48.98,48.98,48.81,48.85,52900.0,34.635,34.635,34.5148,34.5431,52900.0
2009-05-27 14:25:00,48.84,49.03,48.84,49.03,41100.0,34.536,34.6703,34.536,34.6703,41100.0
2009-05-27 14:30:00,49.03,49.06,48.97,49.01,66500.0,34.6703,34.6916,34.6279,34.6562,66500.0
2009-05-27 14:35:00,49.01,49.18,49.0,49.18,49300.0,34.6562,34.7764,34.6491,34.7764,49300.0
2009-05-27 14:40:00,49.18,49.25,49.16,49.24,85800.0,34.7764,34.8259,34.7623,34.8188,85800.0
2009-05-27 14:45:00,49.23,49.29,49.23,49.27,51000.0,34.8118,34.8542,34.8118,34.84,51000.0
2009-05-27 14:50:00,49.26,49.27,49.19,49.2,39800.0,34.833,34.84,34.7835,34.7905,39800.0
2009-05-27 14:55:00,49.21,49.25,49.07,49.1,70200.0,34.7976,34.8259,34.6986,34.7198,70200.0
2009-05-27 15:00:00,49.09,49.2,49.08,49.19,64100.0,34.7128,34.7905,34.7057,34.7835,64100.0
2009-05-27 15:05:00,49.19,49.31,49.19,49.21,90800.0,34.7835,34.8683,34.7835,34.7976,90800.0
2009-05-27 15:10:00,49.2,49.21,49.07,49.15,76300.0,34.7905,34.7976,34.6986,34.7552,76300.0
2009-05-27 15:15:00,49.15,49.22,49.1,49.12,61600.0,34.7552,34.8047,34.7198,34.734,61600.0
2009-05-27 15:20:00,49.09,49.1,48.94,48.95,98500.0,34.7128,34.7198,34.6067,34.6138,98500.0
2009-05-27 15:25:00,48.95,48.95,48.8,48.84,88100.0,34.6138,34.6138,34.5077,34.536,88100.0
2009-05-27 15:30:00,48.85,49.03,48.84,48.84,127400.0,34.5431,34.6703,34.536,34.536,127400.0
2009-05-27 15:35:00,48.84,48.84,48.69,48.72,133100.0,34.536,34.536,34.4299,34.4511,133100.0
2009-05-27 15:40:00,48.73,48.91,48.72,48.85,126000.0,34.4582,34.5855,34.4511,34.5431,126000.0
2009-05-27 15:45:00,48.85,49.06,48.84,49.02,136200.0,34.5431,34.6916,34.536,34.6633,136200.0
2009-05-27 15:50:00,49.02,49.03,48.85,48.92,256300.0,34.6633,34.6703,34.5431,34.5926,256300.0
2009-05-27 15:55:00,48.91,49.05,48.86,48.88,353100.0,34.5855,34.6845,34.5501,34.5643,353100.0
2009-05-28 09:30:00,47.94,48.79,47.8,48.15,405800.0,33.8996,34.5006,33.8006,34.0481,405800.0
2009-05-28 09:35:00,48.14,48.26,47.71,48.04,304100.0,34.041,34.1259,33.7369,33.9703,304100.0
2009-05-28 09:40:00,48.08,48.28,47.75,47.94,255000.0,33.9986,34.14,33.7652,33.8996,255000.0
2009-05-28 09:45:00,47.94,48.02,47.59,47.97,452400.0,33.8996,33.9561,33.6521,33.9208,452400.0
2009-05-28 09:50:00,47.96,48.03,47.66,47.68,199200.0,33.9137,33.9632,33.7016,33.7157,199200.0
2009-05-28 09:55:00,47.69,47.74,47.38,47.38,290600.0,33.7228,33.7581,33.5036,33.5036,290600.0
2009-05-28 10:00:00,47.36,47.5,47.08,47.14,397100.0,33.4894,33.5884,33.2914,33.3339,397100.0
2009-05-28 10:05:00,47.16,47.19,46.76,46.79,358000.0,33.348,33.3692,33.0652,33.0864,358000.0
2009-05-28 10:10:00,46.8,46.82,46.54,46.62,322600.0,33.0934,33.1076,32.9096,32.9662,322600.0
2009-05-28 10:15:00,46.62,46.74,46.55,46.74,135000.0,32.9662,33.051,32.9167,33.051,135000.0
2009-05-28 10:20:00,46.73,46.9,46.65,46.77,132900.0,33.0439,33.1642,32.9874,33.0722,132900.0
2009-05-28 10:25:00,46.77,46.9,46.67,46.87,86200.0,33.0722,33.1642,33.0015,33.1429,86200.0
2009-05-28 10:30:00,46.88,46.94,46.76,46.89,100900.0,33.15,33.1924,33.0652,33.1571,100900.0
2009-05-28 10:35:00,46.9,46.94,46.71,46.73,109300.0,33.1642,33.1924,33.0298,33.0439,109300.0
2009-05-28 10:40:00,46.72,46.86,46.63,46.86,95200.0,33.0369,33.1359,32.9732,33.1359,95200.0
2009-05-28 10:45:00,46.87,47.21,46.81,47.2,220400.0,33.1429,33.3834,33.1005,33.3763,220400.0
2009-05-28 10:50:00,47.19,47.24,47.01,47.09,104800.0,33.3692,33.4046,33.2419,33.2985,104800.0
2009-05-28 10:55:00,47.1,47.28,47.03,47.28,50100.0,33.3056,33.4329,33.2561,33.4329,50100.0
2009-05-28 11:00:00,47.27,47.44,47.0,47.44,127500.0,33.4258,33.546,33.2349,33.546,127500.0
2009-05-28 11:05:00,47.44,47.54,47.35,47.38,161300.0,33.546,33.6167,33.4824,33.5036,161300.0
2009-05-28 11:10:00,47.39,47.48,47.07,47.2,143500.0,33.5107,33.5743,33.2844,33.3763,143500.0
2009-05-28 11:15:00,47.21,47.54,47.21,47.5,186200.0,33.3834,33.6167,33.3834,33.5884,186200.0
2009-05-28 11:20:00,47.5,47.92,47.45,47.91,298100.0,33.5884,33.8854,33.5531,33.8784,298100.0
2009-05-28 11:25:00,47.9,48.22,47.9,47.92,453000.0,33.8713,34.0976,33.8713,33.8854,453000.0
2009-05-28 11:30:00,47.93,48.06,47.72,47.81,150700.0,33.8925,33.9844,33.744,33.8076,150700.0
2009-05-28 11:35:00,47.79,47.94,47.72,47.92,111500.0,33.7935,33.8996,33.744,33.8854,111500.0
2009-05-28 11:40:00,47.91,47.94,47.74,47.84,119400.0,33.8784,33.8996,33.7581,33.8289,119400.0
2009-05-28 11:45:00,47.86,48.22,47.83,48.2,124700.0,33.843,34.0976,33.8218,34.0834,124700.0
2009-05-28 11:50:00,48.2,48.45,48.18,48.2,229000.0,34.0834,34.2602,34.0693,34.0834,229000.0
2009-05-28 11:55:00,48.19,48.47,48.07,48.29,146300.0,34.0764,34.2743,33.9915,34.1471,146300.0
2009-05-28 12:00:00,48.29,48.42,48.13,48.13,84600.0,34.1471,34.239,34.0339,34.0339,84600.0
2009-05-28 12:05:00,48.12,48.14,47.86,47.88,68400.0,34.0269,34.041,33.843,33.8571,68400.0
2009-05-28 12:10:00,47.9,48.12,47.88,47.99,66800.0,33.8713,34.0269,33.8571,33.9349,66800.0
2009-05-28 12:15:00,47.99,47.99,47.74,47.91,70000.0,33.9349,33.9349,33.7581,33.8784,70000.0
2009-05-28 12:20:00,47.91,47.92,47.84,47.88,139500.0,33.8784,33.8854,33.8289,33.8571,139500.0
2009-05-28 12:25:00,47.86,47.88,47.82,47.85,60600.0,33.843,33.8571,33.8147,33.8359,60600.0
2009-05-28 12:30:00,47.84,47.85,47.76,47.82,85700.0,33.8289,33.8359,33.7723,33.8147,85700.0
2009-05-28 12:35:00,47.8,48.03,47.8,48.01,28800.0,33.8006,33.9632,33.8006,33.9491,28800.0
2009-05-28 12:40:00,48.01,48.01,47.88,47.9,63600.0,33.9491,33.9491,33.8571,33.8713,63600.0
2009-05-28 12:45:00,47.85,47.91,47.83,47.91,80800.0,33.8359,33.8784,33.8218,33.8784,80800.0
2009-05-28 12:50:00,47.91,47.97,47.75,47.76,39900.0,33.8784,33.9208,33.7652,33.7723,39900.0
2009-05-28 12:55:00,47.77,47.8,47.72,47.75,23800.0,33.7794,33.8006,33.744,33.7652,23800.0
2009-05-28 13:00:00,47.75,47.76,47.52,47.61,153900.0,33.7652,33.7723,33.6026,33.6662,153900.0
2009-05-28 13:05:00,47.61,47.66,47.56,47.6,45500.0,33.6662,33.7016,33.6309,33.6591,45500.0
2009-05-28 13:10:00,47.59,47.75,47.57,47.71,81600.0,33.6521,33.7652,33.6379,33.7369,81600.0
2009-05-28 13:15:00,47.72,48.14,47.71,48.04,124600.0,33.744,34.041,33.7369,33.9703,124600.0
2009-05-28 13:20:00,48.05,48.13,47.95,47.99,78000.0,33.9774,34.0339,33.9066,33.9349,78000.0
2009-05-28 13:25:00,47.98,48.04,47.84,47.86,28600.0,33.9279,33.9703,33.8289,33.843,28600.0
2009-05-28 13:30:00,47.87,47.88,47.79,47.84,23700.0,33.8501,33.8571,33.7935,33.8289,23700.0
2009-05-28 13:35:00,47.83,47.89,47.8,47.82,37800.0,33.8218,33.8642,33.8006,33.8147,37800.0
2009-05-28 13:40:00,47.84,47.85,47.7,47.7,38400.0,33.8289,33.8359,33.7299,33.7299,38400.0
2009-05-28 13:45:00,47.71,47.82,47.7,47.74,35900.0,33.7369,33.8147,33.7299,33.7581,35900.0
2009-05-28 13:50:00,47.72,47.73,47.67,47.68,31400.0,33.744,33.7511,33.7086,33.7157,31400.0
2009-05-28 13:55:00,47.69,47.69,47.53,47.61,85200.0,33.7228,33.7228,33.6096,33.6662,85200.0
2009-05-28 14:00:00,47.61,47.7,47.56,47.62,53300.0,33.6662,33.7299,33.6309,33.6733,53300.0
2009-05-28 14:05:00,47.63,47.78,47.62,47.71,36800.0,33.6804,33.7864,33.6733,33.7369,36800.0
2009-05-28 14:10:00,47.71,47.72,47.57,47.58,40800.0,33.7369,33.744,33.6379,33.645,40800.0
2009-05-28 14:15:00,47.57,47.77,47.57,47.74,50900.0,33.6379,33.7794,33.6379,33.7581,50900.0
2009-05-28 14:20:00,47.73,47.91,47.7,47.87,55900.0,33.7511,33.8784,33.7299,33.8501,55900.0
2009-05-28 14:25:00,47.89,47.96,47.76,47.85,51600.0,33.8642,33.9137,33.7723,33.8359,51600.0
2009-05-28 14:30:00,47.88,48.05,47.88,48.03,75000.0,33.8571,33.9774,33.8571,33.9632,75000.0
2009-05-28 14:35:00,48.02,48.03,47.9,47.9,47300.0,33.9561,33.9632,33.8713,33.8713,47300.0
2009-05-28 14:40:00,47.91,47.91,47.69,47.76,41500.0,33.8784,33.8784,33.7228,33.7723,41500.0
2009-05-28 14:45:00,47.76,47.82,47.7,47.81,34500.0,33.7723,33.8147,33.7299,33.8076,34500.0
2009-05-28 14:50:00,47.81,47.87,47.76,47.77,57700.0,33.8076,33.8501,33.7723,33.7794,57700.0
2009-05-28 14:55:00,47.77,47.9,47.72,47.9,49000.0,33.7794,33.8713,33.744,33.8713,49000.0
2009-05-28 15:00:00,47.9,47.96,47.82,47.83,43800.0,33.8713,33.9137,33.8147,33.8218,43800.0
2009-05-28 15:05:00,47.82,47.85,47.81,47.85,56500.0,33.8147,33.8359,33.8076,33.8359,56500.0
2009-05-28 15:10:00,47.84,47.92,47.82,47.86,100600.0,33.8289,33.8854,33.8147,33.843,100600.0
2009-05-28 15:15:00,47.88,47.89,47.65,47.72,218000.0,33.8571,33.8642,33.6945,33.744,218000.0
2009-05-28 15:20:00,47.73,47.75,47.59,47.61,62800.0,33.7511,33.7652,33.6521,33.6662,62800.0
2009-05-28 15:25:00,47.62,47.67,47.55,47.66,72600.0,33.6733,33.7086,33.6238,33.7016,72600.0
2009-05-28 15:30:00,47.66,47.83,47.62,47.78,79600.0,33.7016,33.8218,33.6733,33.7864,79600.0
2009-05-28 15:35:00,47.78,47.88,47.65,47.81,127900.0,33.7864,33.8571,33.6945,33.8076,127900.0
2009-05-28 15:40:00,47.81,47.96,47.74,47.84,134200.0,33.8076,33.9137,33.7581,33.8289,134200.0
2009-05-28 15:45:00,47.86,47.95,47.77,47.89,102700.0,33.843,33.9066,33.7794,33.8642,102700.0
2009-05-28 15:50:00,47.9,48.05,47.7,47.76,342700.0,33.8713,33.9774,33.7299,33.7723,342700.0
2009-05-28 15:55:00,47.77,47.98,47.68,47.86,410800.0,33.7794,33.9279,33.7157,33.843,410800.0
2009-05-29 09:30:00,48.19,48.24,47.75,47.8,98000.0,34.0764,34.1117,33.7652,33.8006,98000.0
2009-05-29 09:35:00,47.8,48.0,47.65,47.88,45600.0,33.8006,33.942,33.6945,33.8571,45600.0
2009-05-29 09:40:00,47.87,47.95,47.36,47.5,120600.0,33.8501,33.9066,33.4894,33.5884,120600.0
2009-05-29 09:45:00,47.51,47.68,47.21,47.41,109900.0,33.5955,33.7157,33.3834,33.5248,109900.0
2009-05-29 09:50:00,47.39,47.7,47.39,47.7,112700.0,33.5107,33.7299,33.5107,33.7299,112700.0
2009-05-29 09:55:00,47.69,47.79,47.56,47.73,106900.0,33.7228,33.7935,33.6309,33.7511,106900.0
2009-05-29 10:00:00,47.74,47.84,47.58,47.58,71200.0,33.7581,33.8289,33.645,33.645,71200.0
2009-05-29 10:05:00,47.59,47.77,47.54,47.67,76100.0,33.6521,33.7794,33.6167,33.7086,76100.0
2009-05-29 10:10:00,47.7,47.73,47.57,47.73,55600.0,33.7299,33.7511,33.6379,33.7511,55600.0
2009-05-29 10:15:00,47.73,47.87,47.66,47.83,41800.0,33.7511,33.8501,33.7016,33.8218,41800.0
2009-05-29 10:20:00,47.83,47.97,47.83,47.97,73800.0,33.8218,33.9208,33.8218,33.9208,73800.0
2009-05-29 10:25:00,47.97,48.0,47.91,47.91,67500.0,33.9208,33.942,33.8784,33.8784,67500.0
2009-05-29 10:30:00,47.92,47.97,47.79,47.9,53400.0,33.8854,33.9208,33.7935,33.8713,53400.0
2009-05-29 10:35:00,47.88,47.88,47.6,47.68,63300.0,33.8571,33.8571,33.6591,33.7157,63300.0
2009-05-29 10:40:00,47.69,47.7,47.59,47.6,54200.0,33.7228,33.7299,33.6521,33.6591,54200.0
2009-05-29 10:45:00,47.59,47.62,47.51,47.58,48200.0,33.6521,33.6733,33.5955,33.645,48200.0
2009-05-29 10:50:00,47.57,47.58,47.37,47.43,65000.0,33.6379,33.645,33.4965,33.5389,65000.0
2009-05-29 10:55:00,47.44,47.52,47.41,47.48,30900.0,33.546,33.6026,33.5248,33.5743,30900.0
2009-05-29 11:00:00,47.46,47.57,47.42,47.54,31900.0,33.5602,33.6379,33.5319,33.6167,31900.0
2009-05-29 11:05:00,47.55,47.61,47.46,47.49,27100.0,33.6238,33.6662,33.5602,33.5814,27100.0
2009-05-29 11:10:00,47.5,47.54,47.43,47.53,31200.0,33.5884,33.6167,33.5389,33.6096,31200.0
2009-05-29 11:15:00,47.52,47.59,47.45,47.47,26900.0,33.6026,33.6521,33.5531,33.5672,26900.0
2009-05-29 11:20:00,47.43,47.68,47.38,47.68,49800.0,33.5389,33.7157,33.5036,33.7157,49800.0
2009-05-29 11:25:00,47.67,47.71,47.34,47.35,50300.0,33.7086,33.7369,33.4753,33.4824,50300.0
2009-05-29 11:30:00,47.36,47.53,47.34,47.42,34900.0,33.4894,33.6096,33.4753,33.5319,34900.0
2009-05-29 11:35:00,47.4,47.5,47.35,47.41,26600.0,33.5177,33.5884,33.4824,33.5248,26600.0
2009-05-29 11:40:00,47.42,47.49,47.34,47.45,31900.0,33.5319,33.5814,33.4753,33.5531,31900.0
2009-05-29 11:45:00,47.45,47.65,47.45,47.64,54500.0,33.5531,33.6945,33.5531,33.6874,54500.0
2009-05-29 11:50:00,47.65,47.69,47.55,47.67,29000.0,33.6945,33.7228,33.6238,33.7086,29000.0
2009-05-29 11:55:00,47.68,47.7,47.45,47.5,37200.0,33.7157,33.7299,33.5531,33.5884,37200.0
2009-05-29 12:00:00,47.5,47.65,47.5,47.64,13900.0,33.5884,33.6945,33.5884,33.6874,13900.0
2009-05-29 12:05:00,47.65,47.65,47.54,47.64,35500.0,33.6945,33.6945,33.6167,33.6874,35500.0
2009-05-29 12:10:00,47.64,47.76,47.63,47.71,38000.0,33.6874,33.7723,33.6804,33.7369,38000.0
2009-05-29 12:15:00,47.69,47.74,47.68,47.74,41500.0,33.7228,33.7581,33.7157,33.7581,41500.0
2009-05-29 12:20:00,47.75,47.76,47.71,47.75,32100.0,33.7652,33.7723,33.7369,33.7652,32100.0
2009-05-29 12:25:00,47.75,47.84,47.73,47.78,44200.0,33.7652,33.8289,33.7511,33.7864,44200.0
2009-05-29 12:30:00,47.77,47.79,47.75,47.78,19000.0,33.7794,33.7935,33.7652,33.7864,19000.0
2009-05-29 12:35:00,47.79,47.83,47.74,47.75,29400.0,33.7935,33.8218,33.7581,33.7652,29400.0
2009-05-29 12:40:00,47.76,47.79,47.73,47.75,22000.0,33.7723,33.7935,33.7511,33.7652,22000.0
2009-05-29 12:45:00,47.76,47.78,47.6,47.66,19800.0,33.7723,33.7864,33.6591,33.7016,19800.0
2009-05-29 12:50:00,47.64,47.75,47.64,47.75,11800.0,33.6874,33.7652,33.6874,33.7652,11800.0
2009-05-29 12:55:00,47.75,47.82,47.75,47.8,22200.0,33.7652,33.8147,33.7652,33.8006,22200.0
2009-05-29 13:00:00,47.8,47.88,47.8,47.85,43100.0,33.8006,33.8571,33.8006,33.8359,43100.0
2009-05-29 13:05:00,47.85,47.88,47.84,47.85,29100.0,33.8359,33.8571,33.8289,33.8359,29100.0
2009-05-29 13:10:00,47.85,47.91,47.85,47.9,42300.0,33.8359,33.8784,33.8359,33.8713,42300.0
2009-05-29 13:15:00,47.9,47.93,47.88,47.92,39800.0,33.8713,33.8925,33.8571,33.8854,39800.0
2009-05-29 13:20:00,47.92,48.01,47.92,48.0,40500.0,33.8854,33.9491,33.8854,33.942,40500.0
2009-05-29 13:25:00,48.0,48.03,48.0,48.01,29900.0,33.942,33.9632,33.942,33.9491,29900.0
2009-05-29 13:30:00,48.02,48.2,48.01,48.1,64500.0,33.9561,34.0834,33.9491,34.0127,64500.0
2009-05-29 13:35:00,48.11,48.16,48.11,48.15,28000.0,34.0198,34.0551,34.0198,34.0481,28000.0
2009-05-29 13:40:00,48.16,48.17,48.12,48.15,57900.0,34.0551,34.0622,34.0269,34.0481,57900.0
2009-05-29 13:45:00,48.15,48.17,48.08,48.1,14700.0,34.0481,34.0622,33.9986,34.0127,14700.0
2009-05-29 13:50:00,48.1,48.11,47.99,47.99,47400.0,34.0127,34.0198,33.9349,33.9349,47400.0
2009-05-29 13:55:00,47.99,48.0,47.9,47.97,24300.0,33.9349,33.942,33.8713,33.9208,24300.0
2009-05-29 14:00:00,47.97,48.03,47.97,48.03,32700.0,33.9208,33.9632,33.9208,33.9632,32700.0
2009-05-29 14:05:00,48.04,48.08,48.03,48.06,19600.0,33.9703,33.9986,33.9632,33.9844,19600.0
2009-05-29 14:10:00,48.06,48.1,48.05,48.09,20600.0,33.9844,34.0127,33.9774,34.0056,20600.0
2009-05-29 14:15:00,48.1,48.1,48.03,48.05,24100.0,34.0127,34.0127,33.9632,33.9774,24100.0
2009-05-29 14:20:00,48.03,48.11,48.03,48.1,46500.0,33.9632,34.0198,33.9632,34.0127,46500.0
2009-05-29 14:25:00,48.1,48.16,48.1,48.13,31200.0,34.0127,34.0551,34.0127,34.0339,31200.0
2009-05-29 14:30:00,48.13,48.2,48.09,48.1,41400.0,34.0339,34.0834,34.0056,34.0127,41400.0
2009-05-29 14:35:00,48.1,48.15,48.06,48.15,32000.0,34.0127,34.0481,33.9844,34.0481,32000.0
2009-05-29 14:40:00,48.16,48.18,48.12,48.17,31600.0,34.0551,34.0693,34.0269,34.0622,31600.0
2009-05-29 14:45:00,48.15,48.18,48.07,48.12,41300.0,34.0481,34.0693,33.9915,34.0269,41300.0
2009-05-29 14:50:00,48.11,48.12,47.94,48.0,58200.0,34.0198,34.0269,33.8996,33.942,58200.0
2009-05-29 14:55:00,48.0,48.09,48.0,48.08,49100.0,33.942,34.0056,33.942,33.9986,49100.0
2009-05-29 15:00:00,48.07,48.07,48.03,48.04,38200.0,33.9915,33.9915,33.9632,33.9703,38200.0
2009-05-29 15:05:00,48.04,48.17,48.03,48.12,64200.0,33.9703,34.0622,33.9632,34.0269,64200.0
2009-05-29 15:10:00,48.12,48.14,48.0,48.0,42800.0,34.0269,34.041,33.942,33.942,42800.0
2009-05-29 15:15:00,48.0,48.11,47.99,48.1,36500.0,33.942,34.0198,33.9349,34.0127,36500.0
2009-05-29 15:20:00,48.11,48.12,47.91,47.94,56600.0,34.0198,34.0269,33.8784,33.8996,56600.0
2009-05-29 15:25:00,47.95,48.02,47.95,47.97,40300.0,33.9066,33.9561,33.9066,33.9208,40300.0
2009-05-29 15:30:00,47.97,48.02,47.9,47.92,61100.0,33.9208,33.9561,33.8713,33.8854,61100.0
2009-05-29 15:35:00,47.91,48.02,47.9,47.97,61500.0,33.8784,33.9561,33.8713,33.9208,61500.0
2009-05-29 15:40:00,47.97,48.06,47.95,48.04,86300.0,33.9208,33.9844,33.9066,33.9703,86300.0
2009-05-29 15:45:00,48.04,48.1,48.03,48.07,78100.0,33.9703,34.0127,33.9632,33.9915,78100.0
2009-05-29 15:50:00,48.06,48.21,48.06,48.14,234900.0,33.9844,34.0905,33.9844,34.041,234900.0
2009-05-29 15:55:00,48.15,48.5,48.14,48.5,296400.0,34.0481,34.2956,34.041,34.2956,296400.0
2009-06-01 09:30:00,49.2,49.45,48.75,48.77,189300.0,34.7905,34.9673,34.4723,34.4865,189300.0
2009-06-01 09:35:00,48.77,49.1,48.77,48.99,162900.0,34.4865,34.7198,34.4865,34.6421,162900.0
2009-06-01 09:40:00,48.96,49.14,48.76,49.14,87000.0,34.6208,34.7481,34.4794,34.7481,87000.0
2009-06-01 09:45:00,49.14,49.2,48.93,49.11,76300.0,34.7481,34.7905,34.5996,34.7269,76300.0
2009-06-01 09:50:00,49.1,49.18,48.87,48.92,123200.0,34.7198,34.7764,34.5572,34.5926,123200.0
2009-06-01 09:55:00,48.94,48.98,48.75,48.78,97200.0,34.6067,34.635,34.4723,34.4936,97200.0
2009-06-01 10:00:00,48.8,49.17,48.79,49.16,118800.0,34.5077,34.7693,34.5006,34.7623,118800.0
2009-06-01 10:05:00,49.18,49.25,49.06,49.24,79900.0,34.7764,34.8259,34.6916,34.8188,79900.0
2009-06-01 10:10:00,49.24,49.3,49.15,49.26,77900.0,34.8188,34.8613,34.7552,34.833,77900.0
2009-06-01 10:15:00,49.25,49.38,49.22,49.31,60600.0,34.8259,34.9178,34.8047,34.8683,60600.0
2009-06-01 10:20:00,49.29,49.43,49.23,49.32,76000.0,34.8542,34.9532,34.8118,34.8754,76000.0
2009-06-01 10:25:00,49.32,49.42,49.21,49.24,55700.0,34.8754,34.9461,34.7976,34.8188,55700.0
2009-06-01 10:30:00,49.23,49.29,49.14,49.2,47800.0,34.8118,34.8542,34.7481,34.7905,47800.0
2009-06-01 10:35:00,49.2,49.4,49.2,49.38,27400.0,34.7905,34.932,34.7905,34.9178,27400.0
2009-06-01 10:40:00,49.37,49.37,49.21,49.26,41800.0,34.9108,34.9108,34.7976,34.833,41800.0
2009-06-01 10:45:00,49.26,49.28,49.17,49.22,65100.0,34.833,34.8471,34.7693,34.8047,65100.0
2009-06-01 10:50:00,49.22,49.33,49.22,49.25,35900.0,34.8047,34.8825,34.8047,34.8259,35900.0
2009-06-01 10:55:00,49.27,49.42,49.27,49.36,65600.0,34.84,34.9461,34.84,34.9037,65600.0
2009-06-01 11:00:00,49.36,49.44,49.36,49.39,46000.0,34.9037,34.9603,34.9037,34.9249,46000.0
2009-06-01 11:05:00,49.4,49.41,49.29,49.29,35300.0,34.932,34.939,34.8542,34.8542,35300.0
2009-06-01 11:10:00,49.27,49.41,49.24,49.24,27400.0,34.84,34.939,34.8188,34.8188,27400.0
2009-06-01 11:15:00,49.25,49.35,49.25,49.34,36100.0,34.8259,34.8966,34.8259,34.8895,36100.0
2009-06-01 11:20:00,49.35,49.46,49.32,49.44,27700.0,34.8966,34.9744,34.8754,34.9603,27700.0
2009-06-01 11:25:00,49.43,49.5,49.41,49.5,35500.0,34.9532,35.0027,34.939,35.0027,35500.0
2009-06-01 11:30:00,49.49,49.56,49.49,49.51,49200.0,34.9956,35.0451,34.9956,35.0098,49200.0
2009-06-01 11:35:00,49.51,49.59,49.5,49.59,25600.0,35.0098,35.0663,35.0027,35.0663,25600.0
2009-06-01 11:40:00,49.58,49.6,49.54,49.59,23600.0,35.0593,35.0734,35.031,35.0663,23600.0
2009-06-01 11:45:00,49.59,49.7,49.56,49.68,44500.0,35.0663,35.1441,35.0451,35.13,44500.0
2009-06-01 11:50:00,49.67,49.72,49.64,49.7,36500.0,35.1229,35.1583,35.1017,35.1441,36500.0
2009-06-01 11:55:00,49.68,49.83,49.66,49.79,36800.0,35.13,35.236,35.1158,35.2078,36800.0
2009-06-01 12:00:00,49.8,49.83,49.76,49.77,70900.0,35.2148,35.236,35.1865,35.1936,70900.0
2009-06-01 12:05:00,49.77,49.82,49.77,49.79,38200.0,35.1936,35.229,35.1936,35.2078,38200.0
2009-06-01 12:10:00,49.79,49.8,49.77,49.79,26000.0,35.2078,35.2148,35.1936,35.2078,26000.0
2009-06-01 12:15:00,49.79,49.8,49.73,49.74,25500.0,35.2078,35.2148,35.1653,35.1724,25500.0
2009-06-01 12:20:00,49.73,49.87,49.73,49.87,37800.0,35.1653,35.2643,35.1653,35.2643,37800.0
2009-06-01 12:25:00,49.86,49.9,49.81,49.88,21800.0,35.2573,35.2855,35.2219,35.2714,21800.0
2009-06-01 12:30:00,49.88,49.92,49.83,49.84,33300.0,35.2714,35.2997,35.236,35.2431,33300.0
2009-06-01 12:35:00,49.85,49.89,49.8,49.8,30500.0,35.2502,35.2785,35.2148,35.2148,30500.0
2009-06-01 12:40:00,49.8,49.88,49.75,49.84,22800.0,35.2148,35.2714,35.1795,35.2431,22800.0
2009-06-01 12:45:00,49.84,49.9,49.8,49.8,36300.0,35.2431,35.2855,35.2148,35.2148,36300.0
2009-06-01 12:50:00,49.8,49.87,49.77,49.82,31200.0,35.2148,35.2643,35.1936,35.229,31200.0
2009-06-01 12:55:00,49.81,49.82,49.65,49.66,24800.0,35.2219,35.229,35.1088,35.1158,24800.0
2009-06-01 13:00:00,49.66,49.75,49.59,49.59,40300.0,35.1158,35.1795,35.0663,35.0663,40300.0
2009-06-01 13:05:00,49.6,49.69,49.55,49.61,23500.0,35.0734,35.137,35.038,35.0805,23500.0
2009-06-01 13:10:00,49.62,49.62,49.53,49.58,24800.0,35.0875,35.0875,35.0239,35.0593,24800.0
2009-06-01 13:15:00,49.58,49.67,49.58,49.65,22100.0,35.0593,35.1229,35.0593,35.1088,22100.0
2009-06-01 13:20:00,49.64,49.79,49.64,49.66,41400.0,35.1017,35.2078,35.1017,35.1158,41400.0
2009-06-01 13:25:00,49.65,49.67,49.63,49.67,15000.0,35.1088,35.1229,35.0946,35.1229,15000.0
2009-06-01 13:30:00,49.66,49.75,49.66,49.68,15700.0,35.1158,35.1795,35.1158,35.13,15700.0
2009-06-01 13:35:00,49.67,49.71,49.63,49.69,22800.0,35.1229,35.1512,35.0946,35.137,22800.0
2009-06-01 13:40:00,49.69,49.76,49.68,49.71,18500.0,35.137,35.1865,35.13,35.1512,18500.0
2009-06-01 13:45:00,49.72,49.86,49.72,49.78,32800.0,35.1583,35.2573,35.1583,35.2007,32800.0
2009-06-01 13:50:00,49.78,49.8,49.76,49.77,12000.0,35.2007,35.2148,35.1865,35.1936,12000.0
2009-06-01 13:55:00,49.77,49.96,49.77,49.94,32500.0,35.1936,35.328,35.1936,35.3138,32500.0
2009-06-01 14:00:00,49.94,49.98,49.89,49.89,42800.0,35.3138,35.3421,35.2785,35.2785,42800.0
2009-06-01 14:05:00,49.89,49.94,49.74,49.74,40800.0,35.2785,35.3138,35.1724,35.1724,40800.0
2009-06-01 14:10:00,49.75,49.77,49.62,49.64,47800.0,35.1795,35.1936,35.0875,35.1017,47800.0
2009-06-01 14:15:00,49.63,49.71,49.62,49.63,38700.0,35.0946,35.1512,35.0875,35.0946,38700.0
2009-06-01 14:20:00,49.65,49.71,49.6,49.71,30000.0,35.1088,35.1512,35.0734,35.1512,30000.0
2009-06-01 14:25:00,49.72,49.79,49.67,49.68,33700.0,35.1583,35.2078,35.1229,35.13,33700.0
2009-06-01 14:30:00,49.69,49.72,49.6,49.63,50200.0,35.137,35.1583,35.0734,35.0946,50200.0
2009-06-01 14:35:00,49.63,49.69,49.57,49.67,54400.0,35.0946,35.137,35.0522,35.1229,54400.0
2009-06-01 14:40:00,49.67,49.74,49.57,49.74,29900.0,35.1229,35.1724,35.0522,35.1724,29900.0
2009-06-01 14:45:00,49.73,49.78,49.63,49.65,49900.0,35.1653,35.2007,35.0946,35.1088,49900.0
2009-06-01 14:50:00,49.67,49.67,49.61,49.63,45400.0,35.1229,35.1229,35.0805,35.0946,45400.0
2009-06-01 14:55:00,49.64,49.74,49.64,49.69,35500.0,35.1017,35.1724,35.1017,35.137,35500.0
2009-06-01 15:00:00,49.69,49.78,49.62,49.62,55200.0,35.137,35.2007,35.0875,35.0875,55200.0
2009-06-01 15:05:00,49.62,49.62,49.53,49.61,43100.0,35.0875,35.0875,35.0239,35.0805,43100.0
2009-06-01 15:10:00,49.6,49.67,49.55,49.6,58900.0,35.0734,35.1229,35.038,35.0734,58900.0
2009-06-01 15:15:00,49.6,49.64,49.49,49.49,48400.0,35.0734,35.1017,34.9956,34.9956,48400.0
2009-06-01 15:20:00,49.5,49.63,49.45,49.57,67300.0,35.0027,35.0946,34.9673,35.0522,67300.0
2009-06-01 15:25:00,49.58,49.67,49.55,49.66,63600.0,35.0593,35.1229,35.038,35.1158,63600.0
2009-06-01 15:30:00,49.66,49.76,49.62,49.71,108200.0,35.1158,35.1865,35.0875,35.1512,108200.0
2009-06-01 15:35:00,49.7,49.78,49.69,49.75,71500.0,35.1441,35.2007,35.137,35.1795,71500.0
2009-06-01 15:40:00,49.74,49.83,49.66,49.72,95000.0,35.1724,35.236,35.1158,35.1583,95000.0
2009-06-01 15:45:00,49.72,49.75,49.66,49.72,100400.0,35.1583,35.1795,35.1158,35.1583,100400.0
2009-06-01 15:50:00,49.72,49.81,49.65,49.75,185700.0,35.1583,35.2219,35.1088,35.1795,185700.0
2009-06-01 15:55:00,49.76,49.78,49.56,49.71,361000.0,35.1865,35.2007,35.0451,35.1512,361000.0
2009-06-02 09:30:00,49.52,49.64,49.33,49.47,55300.0,35.0168,35.1017,34.8825,34.9815,55300.0
2009-06-02 09:35:00,49.43,49.71,49.43,49.65,85000.0,34.9532,35.1512,34.9532,35.1088,85000.0
2009-06-02 09:40:00,49.65,49.69,49.42,49.54,101300.0,35.1088,35.137,34.9461,35.031,101300.0
2009-06-02 09:45:00,49.56,49.68,49.38,49.58,75200.0,35.0451,35.13,34.9178,35.0593,75200.0
2009-06-02 09:50:00,49.57,49.77,49.57,49.72,57100.0,35.0522,35.1936,35.0522,35.1583,57100.0
2009-06-02 09:55:00,49.72,49.75,49.61,49.74,32200.0,35.1583,35.1795,35.0805,35.1724,32200.0
2009-06-02 10:00:00,49.74,50.14,49.74,50.08,167700.0,35.1724,35.4552,35.1724,35.4128,167700.0
2009-06-02 10:05:00,50.09,50.09,49.86,49.95,66700.0,35.4199,35.4199,35.2573,35.3209,66700.0
2009-06-02 10:10:00,49.95,49.96,49.7,49.8,86800.0,35.3209,35.328,35.1441,35.2148,86800.0
2009-06-02 10:15:00,49.8,49.8,49.47,49.63,140000.0,35.2148,35.2148,34.9815,35.0946,140000.0
2009-06-02 10:20:00,49.65,49.7,49.53,49.69,40800.0,35.1088,35.1441,35.0239,35.137,40800.0
2009-06-02 10:25:00,49.7,49.77,49.61,49.64,46400.0,35.1441,35.1936,35.0805,35.1017,46400.0
2009-06-02 10:30:00,49.63,49.69,49.62,49.62,52300.0,35.0946,35.137,35.0875,35.0875,52300.0
2009-06-02 10:35:00,49.63,49.76,49.58,49.75,48900.0,35.0946,35.1865,35.0593,35.1795,48900.0
2009-06-02 10:40:00,49.75,49.86,49.66,49.82,40300.0,35.1795,35.2573,35.1158,35.229,40300.0
2009-06-02 10:45:00,49.79,49.79,49.46,49.59,45600.0,35.2078,35.2078,34.9744,35.0663,45600.0
2009-06-02 10:50:00,49.6,49.71,49.52,49.55,47100.0,35.0734,35.1512,35.0168,35.038,47100.0
2009-06-02 10:55:00,49.55,49.69,49.48,49.57,36200.0,35.038,35.137,34.9885,35.0522,36200.0
2009-06-02 11:00:00,49.58,49.67,49.45,49.45,29000.0,35.0593,35.1229,34.9673,34.9673,29000.0
2009-06-02 11:05:00,49.46,49.6,49.42,49.45,45700.0,34.9744,35.0734,34.9461,34.9673,45700.0
2009-06-02 11:10:00,49.44,49.56,49.39,49.53,34500.0,34.9603,35.0451,34.9249,35.0239,34500.0
2009-06-02 11:15:00,49.55,49.55,49.43,49.48,29400.0,35.038,35.038,34.9532,34.9885,29400.0
2009-06-02 11:20:00,49.48,49.64,49.48,49.61,16700.0,34.9885,35.1017,34.9885,35.0805,16700.0
2009-06-02 11:25:00,49.6,49.75,49.6,49.67,18400.0,35.0734,35.1795,35.0734,35.1229,18400.0
2009-06-02 11:30:00,49.67,49.74,49.56,49.6,40200.0,35.1229,35.1724,35.0451,35.0734,40200.0
2009-06-02 11:35:00,49.6,49.6,49.48,49.48,33900.0,35.0734,35.0734,34.9885,34.9885,33900.0
2009-06-02 11:40:00,49.5,49.59,49.48,49.58,24600.0,35.0027,35.0663,34.9885,35.0593,24600.0
2009-06-02 11:45:00,49.58,49.59,49.51,49.52,15900.0,35.0593,35.0663,35.0098,35.0168,15900.0
2009-06-02 11:50:00,49.5,49.66,49.5,49.66,19300.0,35.0027,35.1158,35.0027,35.1158,19300.0
2009-06-02 11:55:00,49.65,49.7,49.64,49.65,19900.0,35.1088,35.1441,35.1017,35.1088,19900.0
2009-06-02 12:00:00,49.64,49.73,49.64,49.72,26500.0,35.1017,35.1653,35.1017,35.1583,26500.0
2009-06-02 12:05:00,49.73,49.73,49.6,49.66,28500.0,35.1653,35.1653,35.0734,35.1158,28500.0
2009-06-02 12:10:00,49.65,49.73,49.65,49.71,16800.0,35.1088,35.1653,35.1088,35.1512,16800.0
2009-06-02 12:15:00,49.72,49.73,49.65,49.66,21200.0,35.1583,35.1653,35.1088,35.1158,21200.0
2009-06-02 12:20:00,49.67,49.68,49.6,49.63,44700.0,35.1229,35.13,35.0734,35.0946,44700.0
2009-06-02 12:25:00,49.64,49.67,49.48,49.49,51700.0,35.1017,35.1229,34.9885,34.9956,51700.0
2009-06-02 12:30:00,49.49,49.5,49.43,49.44,34200.0,34.9956,35.0027,34.9532,34.9603,34200.0
2009-06-02 12:35:00,49.43,49.63,49.43,49.58,31800.0,34.9532,35.0946,34.9532,35.0593,31800.0
2009-06-02 12:40:00,49.57,49.59,49.5,49.51,10300.0,35.0522,35.0663,35.0027,35.0098,10300.0
2009-06-02 12:45:00,49.51,49.52,49.49,49.52,4100.0,35.0098,35.0168,34.9956,35.0168,4100.0
2009-06-02 12:50:00,49.5,49.64,49.5,49.59,17700.0,35.0027,35.1017,35.0027,35.0663,17700.0
2009-06-02 12:55:00,49.6,49.64,49.58,49.59,9300.0,35.0734,35.1017,35.0593,35.0663,9300.0
2009-06-02 13:00:00,49.6,49.6,49.51,49.52,16700.0,35.0734,35.0734,35.0098,35.0168,16700.0
2009-06-02 13:05:00,49.53,49.57,49.51,49.55,12400.0,35.0239,35.0522,35.0098,35.038,12400.0
2009-06-02 13:10:00,49.55,49.61,49.5,49.5,16400.0,35.038,35.0805,35.0027,35.0027,16400.0
2009-06-02 13:15:00,49.5,49.6,49.48,49.58,23800.0,35.0027,35.0734,34.9885,35.0593,23800.0
2009-06-02 13:20:00,49.58,49.61,49.55,49.59,15400.0,35.0593,35.0805,35.038,35.0663,15400.0
2009-06-02 13:25:00,49.6,49.71,49.6,49.62,29400.0,35.0734,35.1512,35.0734,35.0875,29400.0
2009-06-02 13:30:00,49.6,49.64,49.59,49.61,19200.0,35.0734,35.1017,35.0663,35.0805,19200.0
2009-06-02 13:35:00,49.62,49.64,49.58,49.61,15600.0,35.0875,35.1017,35.0593,35.0805,15600.0
2009-06-02 13:40:00,49.61,49.65,49.59,49.65,11700.0,35.0805,35.1088,35.0663,35.1088,11700.0
2009-06-02 13:45:00,49.66,49.68,49.63,49.63,21500.0,35.1158,35.13,35.0946,35.0946,21500.0
2009-06-02 13:50:00,49.62,49.71,49.62,49.64,23600.0,35.0875,35.1512,35.0875,35.1017,23600.0
2009-06-02 13:55:00,49.64,49.7,49.62,49.7,12600.0,35.1017,35.1441,35.0875,35.1441,12600.0
2009-06-02 14:00:00,49.71,49.72,49.53,49.53,28700.0,35.1512,35.1583,35.0239,35.0239,28700.0
2009-06-02 14:05:00,49.54,49.61,49.52,49.53,24300.0,35.031,35.0805,35.0168,35.0239,24300.0
2009-06-02 14:10:00,49.53,49.54,49.48,49.48,61200.0,35.0239,35.031,34.9885,34.9885,61200.0
2009-06-02 14:15:00,49.49,49.61,49.49,49.57,44000.0,34.9956,35.0805,34.9956,35.0522,44000.0
2009-06-02 14:20:00,49.57,49.64,49.54,49.55,79200.0,35.0522,35.1017,35.031,35.038,79200.0
2009-06-02 14:25:00,49.54,49.59,49.53,49.58,32000.0,35.031,35.0663,35.0239,35.0593,32000.0
2009-06-02 14:30:00,49.59,49.61,49.53,49.53,21300.0,35.0663,35.0805,35.0239,35.0239,21300.0
2009-06-02 14:35:00,49.53,49.59,49.53,49.56,17800.0,35.0239,35.0663,35.0239,35.0451,17800.0
2009-06-02 14:40:00,49.56,49.64,49.56,49.63,23800.0,35.0451,35.1017,35.0451,35.0946,23800.0
2009-06-02 14:45:00,49.63,49.63,49.47,49.5,63200.0,35.0946,35.0946,34.9815,35.0027,63200.0
2009-06-02 14:50:00,49.49,49.56,49.46,49.55,24900.0,34.9956,35.0451,34.9744,35.038,24900.0
2009-06-02 14:55:00,49.54,49.55,49.45,49.45,23400.0,35.031,35.038,34.9673,34.9673,23400.0
2009-06-02 15:00:00,49.46,49.59,49.46,49.53,40500.0,34.9744,35.0663,34.9744,35.0239,40500.0
2009-06-02 15:05:00,49.53,49.6,49.53,49.58,39700.0,35.0239,35.0734,35.0239,35.0593,39700.0
2009-06-02 15:10:00,49.58,49.6,49.49,49.54,40300.0,35.0593,35.0734,34.9956,35.031,40300.0
2009-06-02 15:15:00,49.55,49.58,49.45,49.46,65100.0,35.038,35.0593,34.9673,34.9744,65100.0
2009-06-02 15:20:00,49.45,49.49,49.39,49.45,49200.0,34.9673,34.9956,34.9249,34.9673,49200.0
2009-06-02 15:25:00,49.47,49.57,49.4,49.44,50600.0,34.9815,35.0522,34.932,34.9603,50600.0
2009-06-02 15:30:00,49.45,49.48,49.38,49.43,89900.0,34.9673,34.9885,34.9178,34.9532,89900.0
2009-06-02 15:35:00,49.43,49.57,49.39,49.55,49800.0,34.9532,35.0522,34.9249,35.038,49800.0
2009-06-02 15:40:00,49.56,49.58,49.46,49.46,53500.0,35.0451,35.0593,34.9744,34.9744,53500.0
2009-06-02 15:45:00,49.47,49.54,49.43,49.47,149400.0,34.9815,35.031,34.9532,34.9815,149400.0
2009-06-02 15:50:00,49.47,49.56,49.3,49.38,164300.0,34.9815,35.0451,34.8613,34.9178,164300.0
2009-06-02 15:55:00,49.38,49.49,49.37,49.45,188100.0,34.9178,34.9956,34.9108,34.9673,188100.0
2009-06-03 09:30:00,49.01,49.25,48.47,48.58,187900.0,34.6562,34.8259,34.2743,34.3521,187900.0
2009-06-03 09:35:00,48.62,48.9,48.52,48.77,108100.0,34.3804,34.5784,34.3097,34.4865,108100.0
2009-06-03 09:40:00,48.8,48.98,48.68,48.73,76700.0,34.5077,34.635,34.4228,34.4582,76700.0
2009-06-03 09:45:00,48.72,48.93,48.69,48.83,89200.0,34.4511,34.5996,34.4299,34.5289,89200.0
2009-06-03 09:50:00,48.81,48.98,48.72,48.75,102000.0,34.5148,34.635,34.4511,34.4723,102000.0
2009-06-03 09:55:00,48.77,48.94,48.77,48.87,41500.0,34.4865,34.6067,34.4865,34.5572,41500.0
2009-06-03 10:00:00,48.89,48.89,48.68,48.74,55000.0,34.5713,34.5713,34.4228,34.4653,55000.0
2009-06-03 10:05:00,48.72,48.85,48.69,48.82,47100.0,34.4511,34.5431,34.4299,34.5218,47100.0
2009-06-03 10:10:00,48.83,48.86,48.72,48.79,70800.0,34.5289,34.5501,34.4511,34.5006,70800.0
2009-06-03 10:15:00,48.78,48.79,48.63,48.64,62100.0,34.4936,34.5006,34.3875,34.3946,62100.0
2009-06-03 10:20:00,48.64,48.75,48.56,48.7,76200.0,34.3946,34.4723,34.338,34.437,76200.0
2009-06-03 10:25:00,48.7,48.87,48.69,48.85,62600.0,34.437,34.5572,34.4299,34.5431,62600.0
2009-06-03 10:30:00,48.86,48.86,48.63,48.73,59000.0,34.5501,34.5501,34.3875,34.4582,59000.0
2009-06-03 10:35:00,48.72,48.79,48.7,48.72,30600.0,34.4511,34.5006,34.437,34.4511,30600.0
2009-06-03 10:40:00,48.7,48.85,48.36,48.84,3766500.0,34.437,34.5431,34.1966,34.536,3766500.0
2009-06-03 10:45:00,48.84,48.84,48.76,48.79,28500.0,34.536,34.536,34.4794,34.5006,28500.0
2009-06-03 10:50:00,48.79,48.89,48.79,48.86,39500.0,34.5006,34.5713,34.5006,34.5501,39500.0
2009-06-03 10:55:00,48.87,48.95,48.86,48.95,49900.0,34.5572,34.6138,34.5501,34.6138,49900.0
2009-06-03 11:00:00,48.95,49.01,48.79,48.89,82800.0,34.6138,34.6562,34.5006,34.5713,82800.0
2009-06-03 11:05:00,48.9,48.91,48.84,48.84,40000.0,34.5784,34.5855,34.536,34.536,40000.0
2009-06-03 11:10:00,48.84,48.84,48.68,48.76,60600.0,34.536,34.536,34.4228,34.4794,60600.0
2009-06-03 11:15:00,48.75,48.78,48.62,48.76,40100.0,34.4723,34.4936,34.3804,34.4794,40100.0
2009-06-03 11:20:00,48.76,48.8,48.68,48.7,61400.0,34.4794,34.5077,34.4228,34.437,61400.0
2009-06-03 11:25:00,48.71,48.75,48.63,48.65,48300.0,34.4441,34.4723,34.3875,34.4016,48300.0
2009-06-03 11:30:00,48.63,48.77,48.63,48.66,82800.0,34.3875,34.4865,34.3875,34.4087,82800.0
2009-06-03 11:35:00,48.66,48.74,48.63,48.7,41800.0,34.4087,34.4653,34.3875,34.437,41800.0
2009-06-03 11:40:00,48.7,48.79,48.6,48.64,49300.0,34.437,34.5006,34.3663,34.3946,49300.0
2009-06-03 11:45:00,48.63,48.66,48.56,48.56,42100.0,34.3875,34.4087,34.338,34.338,42100.0
2009-06-03 11:50:00,48.56,48.59,48.5,48.51,49100.0,34.338,34.3592,34.2956,34.3026,49100.0
2009-06-03 11:55:00,48.52,48.59,48.48,48.48,69300.0,34.3097,34.3592,34.2814,34.2814,69300.0
2009-06-03 12:00:00,48.48,48.52,48.48,48.51,26800.0,34.2814,34.3097,34.2814,34.3026,26800.0
2009-06-03 12:05:00,48.5,48.53,48.48,48.5,32600.0,34.2956,34.3168,34.2814,34.2956,32600.0
2009-06-03 12:10:00,48.51,48.51,48.45,48.46,23900.0,34.3026,34.3026,34.2602,34.2673,23900.0
2009-06-03 12:15:00,48.46,48.56,48.45,48.53,36500.0,34.2673,34.338,34.2602,34.3168,36500.0
2009-06-03 12:20:00,48.54,48.54,48.36,48.36,61100.0,34.3238,34.3238,34.1966,34.1966,61100.0
2009-06-03 12:25:00,48.35,48.36,48.24,48.25,75000.0,34.1895,34.1966,34.1117,34.1188,75000.0
2009-06-03 12:30:00,48.25,48.31,48.21,48.31,57200.0,34.1188,34.1612,34.0905,34.1612,57200.0
2009-06-03 12:35:00,48.31,48.32,48.25,48.25,24900.0,34.1612,34.1683,34.1188,34.1188,24900.0
2009-06-03 12:40:00,48.24,48.29,48.21,48.25,60400.0,34.1117,34.1471,34.0905,34.1188,60400.0
2009-06-03 12:45:00,48.25,48.28,48.2,48.26,36300.0,34.1188,34.14,34.0834,34.1259,36300.0
2009-06-03 12:50:00,48.27,48.29,48.22,48.26,67900.0,34.1329,34.1471,34.0976,34.1259,67900.0
2009-06-03 12:55:00,48.26,48.34,48.21,48.27,45800.0,34.1259,34.1824,34.0905,34.1329,45800.0
2009-06-03 13:00:00,48.27,48.3,48.25,48.3,23300.0,34.1329,34.1541,34.1188,34.1541,23300.0
2009-06-03 13:05:00,48.3,48.31,48.23,48.26,48200.0,34.1541,34.1612,34.1046,34.1259,48200.0
2009-06-03 13:10:00,48.26,48.34,48.25,48.32,29600.0,34.1259,34.1824,34.1188,34.1683,29600.0
2009-06-03 13:15:00,48.32,48.33,48.28,48.29,36700.0,34.1683,34.1753,34.14,34.1471,36700.0
2009-06-03 13:20:00,48.29,48.35,48.25,48.33,32500.0,34.1471,34.1895,34.1188,34.1753,32500.0
2009-06-03 13:25:00,48.32,48.34,48.25,48.29,24700.0,34.1683,34.1824,34.1188,34.1471,24700.0
2009-06-03 13:30:00,48.29,48.3,48.26,48.27,32300.0,34.1471,34.1541,34.1259,34.1329,32300.0
2009-06-03 13:35:00,48.28,48.3,48.24,48.3,22800.0,34.14,34.1541,34.1117,34.1541,22800.0
2009-06-03 13:40:00,48.31,48.31,48.12,48.18,59800.0,34.1612,34.1612,34.0269,34.0693,59800.0
2009-06-03 13:45:00,48.18,48.23,48.1,48.21,30200.0,34.0693,34.1046,34.0127,34.0905,30200.0
2009-06-03 13:50:00,48.2,48.24,48.17,48.18,27900.0,34.0834,34.1117,34.0622,34.0693,27900.0
2009-06-03 13:55:00,48.17,48.3,48.17,48.24,26100.0,34.0622,34.1541,34.0622,34.1117,26100.0
2009-06-03 14:00:00,48.25,48.26,48.24,48.25,35800.0,34.1188,34.1259,34.1117,34.1188,35800.0
2009-06-03 14:05:00,48.25,48.31,48.23,48.25,46100.0,34.1188,34.1612,34.1046,34.1188,46100.0
2009-06-03 14:10:00,48.25,48.29,48.21,48.23,31800.0,34.1188,34.1471,34.0905,34.1046,31800.0
2009-06-03 14:15:00,48.23,48.33,48.23,48.26,53800.0,34.1046,34.1753,34.1046,34.1259,53800.0
2009-06-03 14:20:00,48.26,48.29,48.2,48.25,31400.0,34.1259,34.1471,34.0834,34.1188,31400.0
2009-06-03 14:25:00,48.24,48.31,48.2,48.3,38400.0,34.1117,34.1612,34.0834,34.1541,38400.0
2009-06-03 14:30:00,48.28,48.28,48.16,48.18,30400.0,34.14,34.14,34.0551,34.0693,30400.0
2009-06-03 14:35:00,48.18,48.2,48.13,48.17,33900.0,34.0693,34.0834,34.0339,34.0622,33900.0
2009-06-03 14:40:00,48.16,48.2,48.13,48.16,45300.0,34.0551,34.0834,34.0339,34.0551,45300.0
2009-06-03 14:45:00,48.16,48.17,48.12,48.16,54600.0,34.0551,34.0622,34.0269,34.0551,54600.0
2009-06-03 14:50:00,48.15,48.16,48.05,48.1,109400.0,34.0481,34.0551,33.9774,34.0127,109400.0
2009-06-03 14:55:00,48.1,48.16,48.04,48.14,143500.0,34.0127,34.0551,33.9703,34.041,143500.0
2009-06-03 15:00:00,48.15,48.24,48.14,48.17,70100.0,34.0481,34.1117,34.041,34.0622,70100.0
2009-06-03 15:05:00,48.18,48.21,48.14,48.19,37600.0,34.0693,34.0905,34.041,34.0764,37600.0
2009-06-03 15:10:00,48.2,48.24,48.2,48.23,88100.0,34.0834,34.1117,34.0834,34.1046,88100.0
2009-06-03 15:15:00,48.22,48.26,48.17,48.17,78400.0,34.0976,34.1259,34.0622,34.0622,78400.0
2009-06-03 15:20:00,48.18,48.23,48.17,48.22,59600.0,34.0693,34.1046,34.0622,34.0976,59600.0
2009-06-03 15:25:00,48.21,48.22,48.1,48.1,93700.0,34.0905,34.0976,34.0127,34.0127,93700.0
2009-06-03 15:30:00,48.1,48.17,48.0,48.02,102200.0,34.0127,34.0622,33.942,33.9561,102200.0
2009-06-03 15:35:00,48.02,48.08,48.0,48.08,82300.0,33.9561,33.9986,33.942,33.9986,82300.0
2009-06-03 15:40:00,48.09,48.2,48.09,48.16,140000.0,34.0056,34.0834,34.0056,34.0551,140000.0
2009-06-03 15:45:00,48.16,48.23,48.07,48.22,209900.0,34.0551,34.1046,33.9915,34.0976,209900.0
2009-06-03 15:50:00,48.21,48.35,48.17,48.24,252700.0,34.0905,34.1895,34.0622,34.1117,252700.0
2009-06-03 15:55:00,48.24,48.55,48.23,48.47,345300.0,34.1117,34.3309,34.1046,34.2743,345300.0
2009-06-04 09:30:00,47.12,47.33,46.81,46.86,417700.0,33.3197,33.4682,33.1005,33.1359,417700.0
2009-06-04 09:35:00,46.88,46.89,46.43,46.53,361600.0,33.15,33.1571,32.8318,32.9025,361600.0
2009-06-04 09:40:00,46.53,46.94,46.53,46.56,366100.0,32.9025,33.1924,32.9025,32.9237,366100.0
2009-06-04 09:45:00,46.58,46.8,46.55,46.67,238100.0,32.9379,33.0934,32.9167,33.0015,238100.0
2009-06-04 09:50:00,46.67,46.83,46.59,46.61,182900.0,33.0015,33.1147,32.945,32.9591,182900.0
2009-06-04 09:55:00,46.61,46.62,46.25,46.35,374300.0,32.9591,32.9662,32.7045,32.7752,374300.0
2009-06-04 10:00:00,46.34,46.49,46.3,46.4,142400.0,32.7682,32.8742,32.7399,32.8106,142400.0
2009-06-04 10:05:00,46.4,46.54,46.39,46.51,151400.0,32.8106,32.9096,32.8035,32.8884,151400.0
2009-06-04 10:10:00,46.51,47.0,46.38,46.58,180900.0,32.8884,33.2349,32.7965,32.9379,180900.0
2009-06-04 10:15:00,46.59,46.6,46.42,46.53,100400.0,32.945,32.952,32.8247,32.9025,100400.0
2009-06-04 10:20:00,46.53,47.27,46.38,46.5,155000.0,32.9025,33.4258,32.7965,32.8813,155000.0
2009-06-04 10:25:00,46.51,46.57,46.42,46.52,58300.0,32.8884,32.9308,32.8247,32.8955,58300.0
2009-06-04 10:30:00,46.52,46.67,46.52,46.6,98300.0,32.8955,33.0015,32.8955,32.952,98300.0
2009-06-04 10:35:00,46.62,46.74,46.5,46.57,138000.0,32.9662,33.051,32.8813,32.9308,138000.0
2009-06-04 10:40:00,46.58,46.61,46.5,46.5,68200.0,32.9379,32.9591,32.8813,32.8813,68200.0
2009-06-04 10:45:00,46.51,46.54,46.45,46.49,68800.0,32.8884,32.9096,32.846,32.8742,68800.0
2009-06-04 10:50:00,46.47,46.61,46.46,46.58,55900.0,32.8601,32.9591,32.853,32.9379,55900.0
2009-06-04 10:55:00,46.57,46.73,46.56,46.68,60900.0,32.9308,33.0439,32.9237,33.0086,60900.0
2009-06-04 11:00:00,46.68,46.78,46.61,46.66,95300.0,33.0086,33.0793,32.9591,32.9945,95300.0
2009-06-04 11:05:00,46.67,46.71,46.65,46.69,152300.0,33.0015,33.0298,32.9874,33.0157,152300.0
2009-06-04 11:10:00,46.69,46.75,46.67,46.74,81800.0,33.0157,33.0581,33.0015,33.051,81800.0
2009-06-04 11:15:00,46.74,46.84,46.72,46.76,84500.0,33.051,33.1217,33.0369,33.0652,84500.0
2009-06-04 11:20:00,46.77,46.94,46.74,46.92,179500.0,33.0722,33.1924,33.051,33.1783,179500.0
2009-06-04 11:25:00,46.9,46.93,46.81,46.89,73400.0,33.1642,33.1854,33.1005,33.1571,73400.0
2009-06-04 11:30:00,46.89,46.9,46.75,46.75,42300.0,33.1571,33.1642,33.0581,33.0581,42300.0
2009-06-04 11:35:00,46.76,46.8,46.75,46.79,65600.0,33.0652,33.0934,33.0581,33.0864,65600.0
2009-06-04 11:40:00,46.79,46.79,46.71,46.78,57900.0,33.0864,33.0864,33.0298,33.0793,57900.0
2009-06-04 11:45:00,46.79,46.8,46.76,46.78,34900.0,33.0864,33.0934,33.0652,33.0793,34900.0
2009-06-04 11:50:00,46.79,46.83,46.78,46.83,38600.0,33.0864,33.1147,33.0793,33.1147,38600.0
2009-06-04 11:55:00,46.84,46.91,46.83,46.88,62300.0,33.1217,33.1712,33.1147,33.15,62300.0
2009-06-04 12:00:00,46.88,46.89,46.78,46.81,60600.0,33.15,33.1571,33.0793,33.1005,60600.0
2009-06-04 12:05:00,46.82,46.92,46.82,46.92,45400.0,33.1076,33.1783,33.1076,33.1783,45400.0
2009-06-04 12:10:00,46.92,46.93,46.86,46.9,71900.0,33.1783,33.1854,33.1359,33.1642,71900.0
2009-06-04 12:15:00,46.9,46.91,46.83,46.86,34600.0,33.1642,33.1712,33.1147,33.1359,34600.0
2009-06-04 12:20:00,46.85,47.0,46.83,47.0,70900.0,33.1288,33.2349,33.1147,33.2349,70900.0
2009-06-04 12:25:00,46.99,47.03,46.85,47.0,119100.0,33.2278,33.2561,33.1288,33.2349,119100.0
2009-06-04 12:30:00,47.0,47.07,46.99,47.06,33100.0,33.2349,33.2844,33.2278,33.2773,33100.0
2009-06-04 12:35:00,47.07,47.15,47.05,47.13,70300.0,33.2844,33.3409,33.2702,33.3268,70300.0
2009-06-04 12:40:00,47.14,47.32,47.14,47.32,125900.0,33.3339,33.4612,33.3339,33.4612,125900.0
2009-06-04 12:45:00,47.31,47.34,47.25,47.27,127500.0,33.4541,33.4753,33.4117,33.4258,127500.0
2009-06-04 12:50:00,47.27,47.32,47.19,47.28,130500.0,33.4258,33.4612,33.3692,33.4329,130500.0
2009-06-04 12:55:00,47.27,47.4,47.23,47.35,89400.0,33.4258,33.5177,33.3975,33.4824,89400.0
2009-06-04 13:00:00,47.36,47.45,47.33,47.42,65200.0,33.4894,33.5531,33.4682,33.5319,65200.0
2009-06-04 13:05:00,47.42,47.43,47.37,47.43,101100.0,33.5319,33.5389,33.4965,33.5389,101100.0
2009-06-04 13:10:00,47.44,47.5,47.36,47.41,193500.0,33.546,33.5884,33.4894,33.5248,193500.0
2009-06-04 13:15:00,47.41,47.6,47.4,47.56,57100.0,33.5248,33.6591,33.5177,33.6309,57100.0
2009-06-04 13:20:00,47.58,47.67,47.58,47.6,55500.0,33.645,33.7086,33.645,33.6591,55500.0
2009-06-04 13:25:00,47.6,47.63,47.57,47.58,33300.0,33.6591,33.6804,33.6379,33.645,33300.0
2009-06-04 13:30:00,47.58,47.73,47.57,47.73,46000.0,33.645,33.7511,33.6379,33.7511,46000.0
2009-06-04 13:35:00,47.71,47.82,47.7,47.8,87100.0,33.7369,33.8147,33.7299,33.8006,87100.0
2009-06-04 13:40:00,47.8,47.85,47.65,47.65,68500.0,33.8006,33.8359,33.6945,33.6945,68500.0
2009-06-04 13:45:00,47.63,47.66,47.54,47.56,65000.0,33.6804,33.7016,33.6167,33.6309,65000.0
2009-06-04 13:50:00,47.56,47.56,47.43,47.47,51100.0,33.6309,33.6309,33.5389,33.5672,51100.0
2009-06-04 13:55:00,47.45,47.57,47.45,47.5,32300.0,33.5531,33.6379,33.5531,33.5884,32300.0
2009-06-04 14:00:00,47.51,47.56,47.45,47.48,38500.0,33.5955,33.6309,33.5531,33.5743,38500.0
2009-06-04 14:05:00,47.49,47.6,47.49,47.6,51300.0,33.5814,33.6591,33.5814,33.6591,51300.0
2009-06-04 14:10:00,47.6,47.6,47.47,47.47,16000.0,33.6591,33.6591,33.5672,33.5672,16000.0
2009-06-04 14:15:00,47.47,47.55,47.45,47.53,35900.0,33.5672,33.6238,33.5531,33.6096,35900.0
2009-06-04 14:20:00,47.53,47.54,47.48,47.48,40200.0,33.6096,33.6167,33.5743,33.5743,40200.0
2009-06-04 14:25:00,47.49,47.54,47.48,47.48,55400.0,33.5814,33.6167,33.5743,33.5743,55400.0
2009-06-04 14:30:00,47.48,47.61,47.48,47.59,41400.0,33.5743,33.6662,33.5743,33.6521,41400.0
2009-06-04 14:35:00,47.58,47.59,47.47,47.59,59900.0,33.645,33.6521,33.5672,33.6521,59900.0
2009-06-04 14:40:00,47.59,47.63,47.5,47.55,41500.0,33.6521,33.6804,33.5884,33.6238,41500.0
2009-06-04 14:45:00,47.55,47.61,47.52,47.57,20800.0,33.6238,33.6662,33.6026,33.6379,20800.0
2009-06-04 14:50:00,47.57,47.57,47.51,47.54,159100.0,33.6379,33.6379,33.5955,33.6167,159100.0
2009-06-04 14:55:00,47.53,47.57,47.44,47.5,60400.0,33.6096,33.6379,33.546,33.5884,60400.0
2009-06-04 15:00:00,47.49,47.54,47.42,47.42,77400.0,33.5814,33.6167,33.5319,33.5319,77400.0
2009-06-04 15:05:00,47.42,47.46,47.33,47.36,52000.0,33.5319,33.5602,33.4682,33.4894,52000.0
2009-06-04 15:10:00,47.36,47.44,47.35,47.44,65300.0,33.4894,33.546,33.4824,33.546,65300.0
2009-06-04 15:15:00,47.44,47.49,47.4,47.47,226800.0,33.546,33.5814,33.5177,33.5672,226800.0
2009-06-04 15:20:00,47.48,47.5,47.42,47.43,51900.0,33.5743,33.5884,33.5319,33.5389,51900.0
2009-06-04 15:25:00,47.42,47.53,47.42,47.5,53100.0,33.5319,33.6096,33.5319,33.5884,53100.0
2009-06-04 15:30:00,47.5,47.6,47.46,47.6,103900.0,33.5884,33.6591,33.5602,33.6591,103900.0
2009-06-04 15:35:00,47.59,47.65,47.53,47.64,93500.0,33.6521,33.6945,33.6096,33.6874,93500.0
2009-06-04 15:40:00,47.64,47.71,47.56,47.7,193200.0,33.6874,33.7369,33.6309,33.7299,193200.0
2009-06-04 15:45:00,47.7,47.84,47.65,47.73,215500.0,33.7299,33.8289,33.6945,33.7511,215500.0
2009-06-04 15:50:00,47.74,47.9,47.74,47.86,280500.0,33.7581,33.8713,33.7581,33.843,280500.0
2009-06-04 15:55:00,47.87,48.0,47.84,47.87,312300.0,33.8501,33.942,33.8289,33.8501,312300.0
2009-06-05 09:30:00,48.4,48.59,48.2,48.33,118200.0,34.2248,34.3592,34.0834,34.1753,118200.0
2009-06-05 09:35:00,48.3,48.43,48.23,48.36,84000.0,34.1541,34.2461,34.1046,34.1966,84000.0
2009-06-05 09:40:00,48.3,48.31,47.9,48.07,194700.0,34.1541,34.1612,33.8713,33.9915,194700.0
2009-06-05 09:45:00,48.07,48.11,47.56,47.77,155300.0,33.9915,34.0198,33.6309,33.7794,155300.0
2009-06-05 09:50:00,47.76,48.02,47.73,47.95,102000.0,33.7723,33.9561,33.7511,33.9066,102000.0
2009-06-05 09:55:00,47.9,47.91,47.49,47.69,120200.0,33.8713,33.8784,33.5814,33.7228,120200.0
2009-06-05 10:00:00,47.68,47.74,47.54,47.65,83400.0,33.7157,33.7581,33.6167,33.6945,83400.0
2009-06-05 10:05:00,47.6,47.69,47.38,47.38,132200.0,33.6591,33.7228,33.5036,33.5036,132200.0
2009-06-05 10:10:00,47.38,47.45,47.18,47.29,119500.0,33.5036,33.5531,33.3622,33.4399,119500.0
2009-06-05 10:15:00,47.29,47.4,47.27,47.36,114800.0,33.4399,33.5177,33.4258,33.4894,114800.0
2009-06-05 10:20:00,47.37,47.68,47.37,47.66,78000.0,33.4965,33.7157,33.4965,33.7016,78000.0
2009-06-05 10:25:00,47.66,47.7,47.54,47.56,72200.0,33.7016,33.7299,33.6167,33.6309,72200.0
2009-06-05 10:30:00,47.56,47.65,47.46,47.51,60300.0,33.6309,33.6945,33.5602,33.5955,60300.0
2009-06-05 10:35:00,47.53,47.84,47.49,47.8,141800.0,33.6096,33.8289,33.5814,33.8006,141800.0
2009-06-05 10:40:00,47.8,48.08,47.78,47.95,122500.0,33.8006,33.9986,33.7864,33.9066,122500.0
2009-06-05 10:45:00,47.95,48.01,47.73,47.86,75300.0,33.9066,33.9491,33.7511,33.843,75300.0
2009-06-05 10:50:00,47.86,47.86,47.63,47.77,70200.0,33.843,33.843,33.6804,33.7794,70200.0
2009-06-05 10:55:00,47.76,47.96,47.74,47.83,133200.0,33.7723,33.9137,33.7581,33.8218,133200.0
2009-06-05 11:00:00,47.84,48.01,47.78,47.96,104300.0,33.8289,33.9491,33.7864,33.9137,104300.0
2009-06-05 11:05:00,47.97,48.05,47.9,47.96,41800.0,33.9208,33.9774,33.8713,33.9137,41800.0
2009-06-05 11:10:00,47.96,47.96,47.79,47.81,62500.0,33.9137,33.9137,33.7935,33.8076,62500.0
2009-06-05 11:15:00,47.82,47.85,47.78,47.83,26400.0,33.8147,33.8359,33.7864,33.8218,26400.0
2009-06-05 11:20:00,47.82,47.9,47.71,47.72,52200.0,33.8147,33.8713,33.7369,33.744,52200.0
2009-06-05 11:25:00,47.73,47.73,47.61,47.61,47600.0,33.7511,33.7511,33.6662,33.6662,47600.0
2009-06-05 11:30:00,47.61,47.62,47.56,47.57,41000.0,33.6662,33.6733,33.6309,33.6379,41000.0
2009-06-05 11:35:00,47.57,47.57,47.49,47.52,96500.0,33.6379,33.6379,33.5814,33.6026,96500.0
2009-06-05 11:40:00,47.5,47.62,47.46,47.62,26600.0,33.5884,33.6733,33.5602,33.6733,26600.0
2009-06-05 11:45:00,47.62,47.67,47.53,47.53,29600.0,33.6733,33.7086,33.6096,33.6096,29600.0
2009-06-05 11:50:00,47.53,47.6,47.43,47.59,59600.0,33.6096,33.6591,33.5389,33.6521,59600.0
2009-06-05 11:55:00,47.58,47.61,47.54,47.56,36400.0,33.645,33.6662,33.6167,33.6309,36400.0
2009-06-05 12:00:00,47.56,47.58,47.54,47.55,25000.0,33.6309,33.645,33.6167,33.6238,25000.0
2009-06-05 12:05:00,47.55,47.67,47.55,47.64,49200.0,33.6238,33.7086,33.6238,33.6874,49200.0
2009-06-05 12:10:00,47.63,47.63,47.44,47.49,127700.0,33.6804,33.6804,33.546,33.5814,127700.0
2009-06-05 12:15:00,47.48,47.54,47.47,47.54,15300.0,33.5743,33.6167,33.5672,33.6167,15300.0
2009-06-05 12:20:00,47.53,47.66,47.51,47.65,32900.0,33.6096,33.7016,33.5955,33.6945,32900.0
2009-06-05 12:25:00,47.65,47.69,47.64,47.66,30400.0,33.6945,33.7228,33.6874,33.7016,30400.0
2009-06-05 12:30:00,47.66,47.75,47.65,47.71,70000.0,33.7016,33.7652,33.6945,33.7369,70000.0
2009-06-05 12:35:00,47.71,47.79,47.69,47.78,49800.0,33.7369,33.7935,33.7228,33.7864,49800.0
2009-06-05 12:40:00,47.78,47.8,47.76,47.76,25300.0,33.7864,33.8006,33.7723,33.7723,25300.0
2009-06-05 12:45:00,47.76,47.76,47.7,47.72,54000.0,33.7723,33.7723,33.7299,33.744,54000.0
2009-06-05 12:50:00,47.72,47.76,47.72,47.76,23300.0,33.744,33.7723,33.744,33.7723,23300.0
2009-06-05 12:55:00,47.75,47.78,47.7,47.75,35500.0,33.7652,33.7864,33.7299,33.7652,35500.0
2009-06-05 13:00:00,47.74,47.74,47.69,47.72,17300.0,33.7581,33.7581,33.7228,33.744,17300.0
2009-06-05 13:05:00,47.71,47.71,47.56,47.58,61800.0,33.7369,33.7369,33.6309,33.645,61800.0
2009-06-05 13:10:00,47.58,47.67,47.58,47.6,69800.0,33.645,33.7086,33.645,33.6591,69800.0
2009-06-05 13:15:00,47.6,47.61,47.53,47.57,24500.0,33.6591,33.6662,33.6096,33.6379,24500.0
2009-06-05 13:20:00,47.57,47.57,47.47,47.5,25100.0,33.6379,33.6379,33.5672,33.5884,25100.0
2009-06-05 13:25:00,47.5,47.72,47.5,47.72,29200.0,33.5884,33.744,33.5884,33.744,29200.0
2009-06-05 13:30:00,47.72,47.74,47.69,47.73,31500.0,33.744,33.7581,33.7228,33.7511,31500.0
2009-06-05 13:35:00,47.73,47.73,47.64,47.7,43400.0,33.7511,33.7511,33.6874,33.7299,43400.0
2009-06-05 13:40:00,47.7,47.81,47.7,47.71,62200.0,33.7299,33.8076,33.7299,33.7369,62200.0
2009-06-05 13:45:00,47.71,47.71,47.65,47.66,13700.0,33.7369,33.7369,33.6945,33.7016,13700.0
2009-06-05 13:50:00,47.65,47.67,47.62,47.67,16300.0,33.6945,33.7086,33.6733,33.7086,16300.0
2009-06-05 13:55:00,47.67,47.67,47.53,47.61,77400.0,33.7086,33.7086,33.6096,33.6662,77400.0
2009-06-05 14:00:00,47.6,47.61,47.48,47.5,41000.0,33.6591,33.6662,33.5743,33.5884,41000.0
2009-06-05 14:05:00,47.5,47.5,47.39,47.4,36100.0,33.5884,33.5884,33.5107,33.5177,36100.0
2009-06-05 14:10:00,47.41,47.43,47.36,47.37,36100.0,33.5248,33.5389,33.4894,33.4965,36100.0
2009-06-05 14:15:00,47.37,47.37,47.26,47.28,55400.0,33.4965,33.4965,33.4187,33.4329,55400.0
2009-06-05 14:20:00,47.26,47.41,47.21,47.4,77500.0,33.4187,33.5248,33.3834,33.5177,77500.0
2009-06-05 14:25:00,47.4,47.4,47.3,47.32,53100.0,33.5177,33.5177,33.447,33.4612,53100.0
2009-06-05 14:30:00,47.32,47.34,47.21,47.21,46200.0,33.4612,33.4753,33.3834,33.3834,46200.0
2009-06-05 14:35:00,47.22,47.38,47.18,47.34,54600.0,33.3904,33.5036,33.3622,33.4753,54600.0
2009-06-05 14:40:00,47.33,47.41,47.31,47.38,57800.0,33.4682,33.5248,33.4541,33.5036,57800.0
2009-06-05 14:45:00,47.37,47.4,47.35,47.38,39800.0,33.4965,33.5177,33.4824,33.5036,39800.0
2009-06-05 14:50:00,47.38,47.46,47.38,47.42,35100.0,33.5036,33.5602,33.5036,33.5319,35100.0
2009-06-05 14:55:00,47.42,47.48,47.42,47.43,30400.0,33.5319,33.5743,33.5319,33.5389,30400.0
2009-06-05 15:00:00,47.43,47.45,47.35,47.44,68800.0,33.5389,33.5531,33.4824,33.546,68800.0
2009-06-05 15:05:00,47.43,47.6,47.43,47.5,90600.0,33.5389,33.6591,33.5389,33.5884,90600.0
2009-06-05 15:10:00,47.5,47.57,47.5,47.56,56500.0,33.5884,33.6379,33.5884,33.6309,56500.0
2009-06-05 15:15:00,47.55,47.56,47.48,47.56,70600.0,33.6238,33.6309,33.5743,33.6309,70600.0
2009-06-05 15:20:00,47.55,47.63,47.49,47.57,49800.0,33.6238,33.6804,33.5814,33.6379,49800.0
2009-06-05 15:25:00,47.56,47.6,47.47,47.5,37200.0,33.6309,33.6591,33.5672,33.5884,37200.0
2009-06-05 15:30:00,47.49,47.56,47.44,47.56,60600.0,33.5814,33.6309,33.546,33.6309,60600.0
2009-06-05 15:35:00,47.57,47.69,47.57,47.66,91500.0,33.6379,33.7228,33.6379,33.7016,91500.0
2009-06-05 15:40:00,47.67,47.73,47.46,47.55,125400.0,33.7086,33.7511,33.5602,33.6238,125400.0
2009-06-05 15:45:00,47.55,47.63,47.4,47.47,76100.0,33.6238,33.6804,33.5177,33.5672,76100.0
2009-06-05 15:50:00,47.48,47.6,47.48,47.59,119500.0,33.5743,33.6591,33.5743,33.6521,119500.0
2009-06-05 15:55:00,47.59,47.64,47.54,47.64,198300.0,33.6521,33.6874,33.6167,33.6874,198300.0
2009-06-08 09:30:00,47.4,47.65,47.4,47.4,129700.0,33.5177,33.6945,33.5177,33.5177,129700.0
2009-06-08 09:35:00,47.4,47.49,47.26,47.36,80000.0,33.5177,33.5814,33.4187,33.4894,80000.0
2009-06-08 09:40:00,47.34,47.36,47.2,47.21,56700.0,33.4753,33.4894,33.3763,33.3834,56700.0
2009-06-08 09:45:00,47.2,47.2,47.05,47.05,53300.0,33.3763,33.3763,33.2702,33.2702,53300.0
2009-06-08 09:50:00,47.05,47.19,47.04,47.09,44500.0,33.2702,33.3692,33.2632,33.2985,44500.0
2009-06-08 09:55:00,47.06,47.13,46.96,47.1,45600.0,33.2773,33.3268,33.2066,33.3056,45600.0
2009-06-08 10:00:00,47.06,47.28,47.01,47.27,54100.0,33.2773,33.4329,33.2419,33.4258,54100.0
2009-06-08 10:05:00,47.27,47.43,47.24,47.32,70500.0,33.4258,33.5389,33.4046,33.4612,70500.0
2009-06-08 10:10:00,47.34,47.41,47.21,47.22,48800.0,33.4753,33.5248,33.3834,33.3904,48800.0
2009-06-08 10:15:00,47.23,47.3,47.11,47.23,46300.0,33.3975,33.447,33.3127,33.3975,46300.0
2009-06-08 10:20:00,47.22,47.23,47.15,47.23,23400.0,33.3904,33.3975,33.3409,33.3975,23400.0
2009-06-08 10:25:00,47.23,47.31,47.17,47.21,30100.0,33.3975,33.4541,33.3551,33.3834,30100.0
2009-06-08 10:30:00,47.18,47.34,47.18,47.28,29900.0,33.3622,33.4753,33.3622,33.4329,29900.0
2009-06-08 10:35:00,47.28,47.45,47.25,47.44,31000.0,33.4329,33.5531,33.4117,33.546,31000.0
2009-06-08 10:40:00,47.43,47.44,47.3,47.37,28400.0,33.5389,33.546,33.447,33.4965,28400.0
2009-06-08 10:45:00,47.37,47.44,47.31,47.36,12300.0,33.4965,33.546,33.4541,33.4894,12300.0
2009-06-08 10:50:00,47.39,47.42,47.32,47.33,11700.0,33.5107,33.5319,33.4612,33.4682,11700.0
2009-06-08 10:55:00,47.38,47.43,47.35,47.37,10300.0,33.5036,33.5389,33.4824,33.4965,10300.0
2009-06-08 11:00:00,47.35,47.41,47.3,47.34,101600.0,33.4824,33.5248,33.447,33.4753,101600.0
2009-06-08 11:05:00,47.34,47.4,47.24,47.27,47000.0,33.4753,33.5177,33.4046,33.4258,47000.0
2009-06-08 11:10:00,47.29,47.45,47.25,47.45,18000.0,33.4399,33.5531,33.4117,33.5531,18000.0
2009-06-08 11:15:00,47.45,47.51,47.4,47.48,17100.0,33.5531,33.5955,33.5177,33.5743,17100.0
2009-06-08 11:20:00,47.47,47.51,47.43,47.46,18700.0,33.5672,33.5955,33.5389,33.5602,18700.0
2009-06-08 11:25:00,47.46,47.48,47.3,47.37,20700.0,33.5602,33.5743,33.447,33.4965,20700.0
2009-06-08 11:30:00,47.35,47.36,47.26,47.36,11600.0,33.4824,33.4894,33.4187,33.4894,11600.0
2009-06-08 11:35:00,47.36,47.38,47.25,47.31,21200.0,33.4894,33.5036,33.4117,33.4541,21200.0
2009-06-08 11:40:00,47.31,47.36,47.2,47.28,12500.0,33.4541,33.4894,33.3763,33.4329,12500.0
2009-06-08 11:45:00,47.28,47.28,47.18,47.27,8100.0,33.4329,33.4329,33.3622,33.4258,8100.0
2009-06-08 11:50:00,47.27,47.27,47.18,47.19,18200.0,33.4258,33.4258,33.3622,33.3692,18200.0
2009-06-08 11:55:00,47.21,47.27,47.18,47.27,10400.0,33.3834,33.4258,33.3622,33.4258,10400.0
2009-06-08 12:00:00,47.29,47.35,47.18,47.2,25400.0,33.4399,33.4824,33.3622,33.3763,25400.0
2009-06-08 12:05:00,47.19,47.3,47.19,47.29,10200.0,33.3692,33.447,33.3692,33.4399,10200.0
2009-06-08 12:10:00,47.27,47.27,47.1,47.13,21700.0,33.4258,33.4258,33.3056,33.3268,21700.0
2009-06-08 12:15:00,47.14,47.14,47.08,47.11,40500.0,33.3339,33.3339,33.2914,33.3127,40500.0
2009-06-08 12:20:00,47.11,47.26,47.11,47.25,53500.0,33.3127,33.4187,33.3127,33.4117,53500.0
2009-06-08 12:25:00,47.25,47.3,47.23,47.27,6800.0,33.4117,33.447,33.3975,33.4258,6800.0
2009-06-08 12:30:00,47.27,47.27,47.15,47.15,49200.0,33.4258,33.4258,33.3409,33.3409,49200.0
2009-06-08 12:35:00,47.18,47.35,47.15,47.34,19000.0,33.3622,33.4824,33.3409,33.4753,19000.0
2009-06-08 12:40:00,47.34,47.38,47.26,47.26,14000.0,33.4753,33.5036,33.4187,33.4187,14000.0
2009-06-08 12:45:00,47.26,47.27,47.21,47.22,25600.0,33.4187,33.4258,33.3834,33.3904,25600.0
2009-06-08 12:50:00,47.21,47.23,47.13,47.17,26700.0,33.3834,33.3975,33.3268,33.3551,26700.0
2009-06-08 12:55:00,47.17,47.21,47.14,47.19,25700.0,33.3551,33.3834,33.3339,33.3692,25700.0
2009-06-08 13:00:00,47.18,47.24,47.13,47.15,25200.0,33.3622,33.4046,33.3268,33.3409,25200.0
2009-06-08 13:05:00,47.16,47.23,47.16,47.2,20300.0,33.348,33.3975,33.348,33.3763,20300.0
2009-06-08 13:10:00,47.21,47.22,47.12,47.15,16500.0,33.3834,33.3904,33.3197,33.3409,16500.0
2009-06-08 13:15:00,47.15,47.19,47.12,47.18,14800.0,33.3409,33.3692,33.3197,33.3622,14800.0
2009-06-08 13:20:00,47.18,47.19,47.13,47.17,33700.0,33.3622,33.3692,33.3268,33.3551,33700.0
2009-06-08 13:25:00,47.17,47.18,47.11,47.15,17800.0,33.3551,33.3622,33.3127,33.3409,17800.0
2009-06-08 13:30:00,47.15,47.19,47.12,47.19,12900.0,33.3409,33.3692,33.3197,33.3692,12900.0
2009-06-08 13:35:00,47.19,47.23,47.13,47.16,13500.0,33.3692,33.3975,33.3268,33.348,13500.0
2009-06-08 13:40:00,47.15,47.23,47.12,47.22,18300.0,33.3409,33.3975,33.3197,33.3904,18300.0
2009-06-08 13:45:00,47.22,47.3,47.21,47.26,31600.0,33.3904,33.447,33.3834,33.4187,31600.0
2009-06-08 13:50:00,47.26,47.26,47.17,47.2,12100.0,33.4187,33.4187,33.3551,33.3763,12100.0
2009-06-08 13:55:00,47.21,47.22,47.19,47.21,11700.0,33.3834,33.3904,33.3692,33.3834,11700.0
2009-06-08 14:00:00,47.21,47.24,47.21,47.23,7800.0,33.3834,33.4046,33.3834,33.3975,7800.0
2009-06-08 14:05:00,47.23,47.24,47.15,47.16,18700.0,33.3975,33.4046,33.3409,33.348,18700.0
2009-06-08 14:10:00,47.17,47.21,47.16,47.16,18000.0,33.3551,33.3834,33.348,33.348,18000.0
2009-06-08 14:15:00,47.16,47.2,47.15,47.15,11400.0,33.348,33.3763,33.3409,33.3409,11400.0
2009-06-08 14:20:00,47.16,47.17,47.1,47.15,24200.0,33.348,33.3551,33.3056,33.3409,24200.0
2009-06-08 14:25:00,47.15,47.17,47.1,47.16,19300.0,33.3409,33.3551,33.3056,33.348,19300.0
2009-06-08 14:30:00,47.17,47.24,47.14,47.14,50400.0,33.3551,33.4046,33.3339,33.3339,50400.0
2009-06-08 14:35:00,47.14,47.18,47.11,47.17,17700.0,33.3339,33.3622,33.3127,33.3551,17700.0
2009-06-08 14:40:00,47.17,47.21,47.12,47.13,40300.0,33.3551,33.3834,33.3197,33.3268,40300.0
2009-06-08 14:45:00,47.14,47.24,47.12,47.2,26700.0,33.3339,33.4046,33.3197,33.3763,26700.0
2009-06-08 14:50:00,47.2,47.25,47.14,47.14,15100.0,33.3763,33.4117,33.3339,33.3339,15100.0
2009-06-08 14:55:00,47.14,47.25,47.14,47.18,19300.0,33.3339,33.4117,33.3339,33.3622,19300.0
2009-06-08 15:00:00,47.2,47.32,47.2,47.29,25200.0,33.3763,33.4612,33.3763,33.4399,25200.0
2009-06-08 15:05:00,47.3,47.32,47.21,47.31,23000.0,33.447,33.4612,33.3834,33.4541,23000.0
2009-06-08 15:10:00,47.31,47.35,47.27,47.29,19700.0,33.4541,33.4824,33.4258,33.4399,19700.0
2009-06-08 15:15:00,47.29,47.44,47.27,47.42,61700.0,33.4399,33.546,33.4258,33.5319,61700.0
2009-06-08 15:20:00,47.42,47.64,47.42,47.58,118600.0,33.5319,33.6874,33.5319,33.645,118600.0
2009-06-08 15:25:00,47.59,47.6,47.48,47.52,60000.0,33.6521,33.6591,33.5743,33.6026,60000.0
2009-06-08 15:30:00,47.53,47.81,47.53,47.75,138300.0,33.6096,33.8076,33.6096,33.7652,138300.0
2009-06-08 15:35:00,47.75,47.84,47.61,47.62,180100.0,33.7652,33.8289,33.6662,33.6733,180100.0
2009-06-08 15:40:00,47.62,47.66,47.55,47.55,145700.0,33.6733,33.7016,33.6238,33.6238,145700.0
2009-06-08 15:45:00,47.57,47.64,47.54,47.56,125200.0,33.6379,33.6874,33.6167,33.6309,125200.0
2009-06-08 15:50:00,47.55,47.67,47.53,47.58,99800.0,33.6238,33.7086,33.6096,33.645,99800.0
2009-06-08 15:55:00,47.58,47.67,47.5,47.53,165700.0,33.645,33.7086,33.5884,33.6096,165700.0
2009-06-09 09:30:00,47.56,47.96,47.5,47.55,126300.0,33.6309,33.9137,33.5884,33.6238,126300.0
2009-06-09 09:35:00,47.58,47.75,47.41,47.42,93500.0,33.645,33.7652,33.5248,33.5319,93500.0
2009-06-09 09:40:00,47.41,47.54,47.26,47.39,83600.0,33.5248,33.6167,33.4187,33.5107,83600.0
2009-06-09 09:45:00,47.38,47.5,47.31,47.4,122400.0,33.5036,33.5884,33.4541,33.5177,122400.0
2009-06-09 09:50:00,47.4,47.43,47.35,47.41,139900.0,33.5177,33.5389,33.4824,33.5248,139900.0
2009-06-09 09:55:00,47.41,47.41,47.11,47.15,107900.0,33.5248,33.5248,33.3127,33.3409,107900.0
2009-06-09 10:00:00,47.15,47.23,47.12,47.13,108100.0,33.3409,33.3975,33.3197,33.3268,108100.0
2009-06-09 10:05:00,47.13,47.19,47.12,47.19,157500.0,33.3268,33.3692,33.3197,33.3692,157500.0
2009-06-09 10:10:00,47.2,47.29,47.13,47.24,65900.0,33.3763,33.4399,33.3268,33.4046,65900.0
2009-06-09 10:15:00,47.24,47.29,47.17,47.24,52100.0,33.4046,33.4399,33.3551,33.4046,52100.0
2009-06-09 10:20:00,47.24,47.25,47.15,47.19,38300.0,33.4046,33.4117,33.3409,33.3692,38300.0
2009-06-09 10:25:00,47.2,47.23,47.17,47.23,36000.0,33.3763,33.3975,33.3551,33.3975,36000.0
2009-06-09 10:30:00,47.25,47.39,47.25,47.35,90300.0,33.4117,33.5107,33.4117,33.4824,90300.0
2009-06-09 10:35:00,47.35,47.37,47.25,47.3,66300.0,33.4824,33.4965,33.4117,33.447,66300.0
2009-06-09 10:40:00,47.31,47.38,47.31,47.34,63800.0,33.4541,33.5036,33.4541,33.4753,63800.0
2009-06-09 10:45:00,47.34,47.35,47.19,47.23,42200.0,33.4753,33.4824,33.3692,33.3975,42200.0
2009-06-09 10:50:00,47.22,47.22,47.16,47.16,29500.0,33.3904,33.3904,33.348,33.348,29500.0
2009-06-09 10:55:00,47.17,47.22,47.16,47.2,26500.0,33.3551,33.3904,33.348,33.3763,26500.0
2009-06-09 11:00:00,47.22,47.22,47.13,47.16,53800.0,33.3904,33.3904,33.3268,33.348,53800.0
2009-06-09 11:05:00,47.16,47.18,47.12,47.15,32700.0,33.348,33.3622,33.3197,33.3409,32700.0
2009-06-09 11:10:00,47.15,47.16,47.04,47.05,66400.0,33.3409,33.348,33.2632,33.2702,66400.0
2009-06-09 11:15:00,47.06,47.07,47.01,47.06,65400.0,33.2773,33.2844,33.2419,33.2773,65400.0
2009-06-09 11:20:00,47.06,47.16,47.01,47.14,101800.0,33.2773,33.348,33.2419,33.3339,101800.0
2009-06-09 11:25:00,47.14,47.19,47.11,47.13,47100.0,33.3339,33.3692,33.3127,33.3268,47100.0
2009-06-09 11:30:00,47.13,47.14,47.06,47.07,67300.0,33.3268,33.3339,33.2773,33.2844,67300.0
2009-06-09 11:35:00,47.08,47.16,47.07,47.16,32400.0,33.2914,33.348,33.2844,33.348,32400.0
2009-06-09 11:40:00,47.16,47.19,47.13,47.18,51900.0,33.348,33.3692,33.3268,33.3622,51900.0
2009-06-09 11:45:00,47.18,47.2,47.08,47.09,37600.0,33.3622,33.3763,33.2914,33.2985,37600.0
2009-06-09 11:50:00,47.09,47.09,47.03,47.03,29700.0,33.2985,33.2985,33.2561,33.2561,29700.0
2009-06-09 11:55:00,47.03,47.03,46.92,46.92,85500.0,33.2561,33.2561,33.1783,33.1783,85500.0
2009-06-09 12:00:00,46.93,46.93,46.89,46.92,47500.0,33.1854,33.1854,33.1571,33.1783,47500.0
2009-06-09 12:05:00,46.92,46.99,46.9,46.97,57300.0,33.1783,33.2278,33.1642,33.2137,57300.0
2009-06-09 12:10:00,46.97,46.98,46.93,46.94,39200.0,33.2137,33.2207,33.1854,33.1924,39200.0
2009-06-09 12:15:00,46.96,46.97,46.94,46.97,50200.0,33.2066,33.2137,33.1924,33.2137,50200.0
2009-06-09 12:20:00,46.97,47.01,46.93,46.98,93400.0,33.2137,33.2419,33.1854,33.2207,93400.0
2009-06-09 12:25:00,46.98,47.1,46.96,47.1,64300.0,33.2207,33.3056,33.2066,33.3056,64300.0
2009-06-09 12:30:00,47.11,47.13,47.08,47.12,37100.0,33.3127,33.3268,33.2914,33.3197,37100.0
2009-06-09 12:35:00,47.12,47.16,47.09,47.09,21800.0,33.3197,33.348,33.2985,33.2985,21800.0
2009-06-09 12:40:00,47.1,47.12,47.0,47.01,61700.0,33.3056,33.3197,33.2349,33.2419,61700.0
2009-06-09 12:45:00,47.02,47.11,47.02,47.11,37600.0,33.249,33.3127,33.249,33.3127,37600.0
2009-06-09 12:50:00,47.1,47.11,47.07,47.08,15800.0,33.3056,33.3127,33.2844,33.2914,15800.0
2009-06-09 12:55:00,47.08,47.1,47.06,47.1,16000.0,33.2914,33.3056,33.2773,33.3056,16000.0
2009-06-09 13:00:00,47.1,47.16,47.05,47.12,46700.0,33.3056,33.348,33.2702,33.3197,46700.0
2009-06-09 13:05:00,47.13,47.13,47.02,47.04,47100.0,33.3268,33.3268,33.249,33.2632,47100.0
2009-06-09 13:10:00,47.04,47.04,46.93,47.0,53100.0,33.2632,33.2632,33.1854,33.2349,53100.0
2009-06-09 13:15:00,47.0,47.0,46.96,47.0,17900.0,33.2349,33.2349,33.2066,33.2349,17900.0
2009-06-09 13:20:00,47.0,47.01,46.97,47.01,38000.0,33.2349,33.2419,33.2137,33.2419,38000.0
2009-06-09 13:25:00,47.01,47.05,46.97,47.05,51900.0,33.2419,33.2702,33.2137,33.2702,51900.0
2009-06-09 13:30:00,47.05,47.05,46.98,47.01,23600.0,33.2702,33.2702,33.2207,33.2419,23600.0
2009-06-09 13:35:00,47.02,47.11,47.0,47.07,54000.0,33.249,33.3127,33.2349,33.2844,54000.0
2009-06-09 13:40:00,47.08,47.1,47.06,47.08,33000.0,33.2914,33.3056,33.2773,33.2914,33000.0
2009-06-09 13:45:00,47.09,47.12,47.07,47.08,23700.0,33.2985,33.3197,33.2844,33.2914,23700.0
2009-06-09 13:50:00,47.08,47.1,47.07,47.09,19500.0,33.2914,33.3056,33.2844,33.2985,19500.0
2009-06-09 13:55:00,47.1,47.14,47.09,47.11,54800.0,33.3056,33.3339,33.2985,33.3127,54800.0
2009-06-09 14:00:00,47.11,47.12,47.08,47.1,47800.0,33.3127,33.3197,33.2914,33.3056,47800.0
2009-06-09 14:05:00,47.11,47.15,47.08,47.11,74000.0,33.3127,33.3409,33.2914,33.3127,74000.0
2009-06-09 14:10:00,47.12,47.12,47.07,47.1,27600.0,33.3197,33.3197,33.2844,33.3056,27600.0
2009-06-09 14:15:00,47.11,47.22,47.1,47.19,48200.0,33.3127,33.3904,33.3056,33.3692,48200.0
2009-06-09 14:20:00,47.2,47.21,47.12,47.13,36700.0,33.3763,33.3834,33.3197,33.3268,36700.0
2009-06-09 14:25:00,47.14,47.18,47.09,47.16,21600.0,33.3339,33.3622,33.2985,33.348,21600.0
2009-06-09 14:30:00,47.18,47.23,47.18,47.18,41300.0,33.3622,33.3975,33.3622,33.3622,41300.0
2009-06-09 14:35:00,47.19,47.21,47.14,47.14,23200.0,33.3692,33.3834,33.3339,33.3339,23200.0
2009-06-09 14:40:00,47.14,47.21,47.05,47.1,60000.0,33.3339,33.3834,33.2702,33.3056,60000.0
2009-06-09 14:45:00,47.1,47.11,47.06,47.11,24000.0,33.3056,33.3127,33.2773,33.3127,24000.0
2009-06-09 14:50:00,47.11,47.14,47.08,47.08,26000.0,33.3127,33.3339,33.2914,33.2914,26000.0
2009-06-09 14:55:00,47.07,47.13,47.03,47.13,42400.0,33.2844,33.3268,33.2561,33.3268,42400.0
2009-06-09 15:00:00,47.12,47.16,47.07,47.08,34300.0,33.3197,33.348,33.2844,33.2914,34300.0
2009-06-09 15:05:00,47.08,47.11,47.06,47.11,37800.0,33.2914,33.3127,33.2773,33.3127,37800.0
2009-06-09 15:10:00,47.11,47.12,47.02,47.09,44400.0,33.3127,33.3197,33.249,33.2985,44400.0
2009-06-09 15:15:00,47.08,47.12,47.02,47.1,65500.0,33.2914,33.3197,33.249,33.3056,65500.0
2009-06-09 15:20:00,47.11,47.11,46.97,47.04,53700.0,33.3127,33.3127,33.2137,33.2632,53700.0
2009-06-09 15:25:00,47.05,47.15,47.01,47.06,63300.0,33.2702,33.3409,33.2419,33.2773,63300.0
2009-06-09 15:30:00,47.06,47.09,46.99,47.07,119800.0,33.2773,33.2985,33.2278,33.2844,119800.0
2009-06-09 15:35:00,47.08,47.2,47.08,47.13,60800.0,33.2914,33.3763,33.2914,33.3268,60800.0
2009-06-09 15:40:00,47.13,47.25,47.1,47.23,130400.0,33.3268,33.4117,33.3056,33.3975,130400.0
2009-06-09 15:45:00,47.24,47.25,47.06,47.15,80700.0,33.4046,33.4117,33.2773,33.3409,80700.0
2009-06-09 15:50:00,47.16,47.25,47.16,47.18,156500.0,33.348,33.4117,33.348,33.3622,156500.0
2009-06-09 15:55:00,47.18,47.22,47.05,47.13,235000.0,33.3622,33.3904,33.2702,33.3268,235000.0
2009-06-10 09:30:00,47.22,47.45,47.22,47.22,76900.0,33.3904,33.5531,33.3904,33.3904,76900.0
2009-06-10 09:35:00,47.25,47.25,47.05,47.06,61000.0,33.4117,33.4117,33.2702,33.2773,61000.0
2009-06-10 09:40:00,47.05,47.18,47.05,47.09,58900.0,33.2702,33.3622,33.2702,33.2985,58900.0
2009-06-10 09:45:00,47.09,47.14,46.95,46.97,80300.0,33.2985,33.3339,33.1995,33.2137,80300.0
2009-06-10 09:50:00,46.97,47.07,46.96,46.98,57700.0,33.2137,33.2844,33.2066,33.2207,57700.0
2009-06-10 09:55:00,46.98,47.05,46.94,47.02,316300.0,33.2207,33.2702,33.1924,33.249,316300.0
2009-06-10 10:00:00,47.02,47.06,46.86,46.93,166900.0,33.249,33.2773,33.1359,33.1854,166900.0
2009-06-10 10:05:00,46.92,47.0,46.84,46.99,73300.0,33.1783,33.2349,33.1217,33.2278,73300.0
2009-06-10 10:10:00,46.98,46.99,46.83,46.86,71800.0,33.2207,33.2278,33.1147,33.1359,71800.0
2009-06-10 10:15:00,46.85,46.89,46.78,46.86,133400.0,33.1288,33.1571,33.0793,33.1359,133400.0
2009-06-10 10:20:00,46.85,46.99,46.79,46.99,65700.0,33.1288,33.2278,33.0864,33.2278,65700.0
2009-06-10 10:25:00,46.99,47.0,46.91,46.95,56600.0,33.2278,33.2349,33.1712,33.1995,56600.0
2009-06-10 10:30:00,46.95,46.97,46.86,46.91,133900.0,33.1995,33.2137,33.1359,33.1712,133900.0
2009-06-10 10:35:00,46.92,46.99,46.87,46.91,84500.0,33.1783,33.2278,33.1429,33.1712,84500.0
2009-06-10 10:40:00,46.9,46.91,46.78,46.81,38000.0,33.1642,33.1712,33.0793,33.1005,38000.0
2009-06-10 10:45:00,46.81,46.84,46.77,46.83,51000.0,33.1005,33.1217,33.0722,33.1147,51000.0
2009-06-10 10:50:00,46.82,46.83,46.72,46.79,35000.0,33.1076,33.1147,33.0369,33.0864,35000.0
2009-06-10 10:55:00,46.8,46.89,46.76,46.83,31100.0,33.0934,33.1571,33.0652,33.1147,31100.0
2009-06-10 11:00:00,46.83,46.94,46.75,46.91,48000.0,33.1147,33.1924,33.0581,33.1712,48000.0
2009-06-10 11:05:00,46.92,46.94,46.86,46.88,31100.0,33.1783,33.1924,33.1359,33.15,31100.0
2009-06-10 11:10:00,46.88,46.91,46.85,46.9,33600.0,33.15,33.1712,33.1288,33.1642,33600.0
2009-06-10 11:15:00,46.89,46.9,46.75,46.78,114200.0,33.1571,33.1642,33.0581,33.0793,114200.0
2009-06-10 11:20:00,46.78,46.92,46.78,46.85,50500.0,33.0793,33.1783,33.0793,33.1288,50500.0
2009-06-10 11:25:00,46.85,46.87,46.77,46.77,43600.0,33.1288,33.1429,33.0722,33.0722,43600.0
2009-06-10 11:30:00,46.78,46.79,46.75,46.77,28700.0,33.0793,33.0864,33.0581,33.0722,28700.0
2009-06-10 11:35:00,46.78,46.8,46.76,46.79,34100.0,33.0793,33.0934,33.0652,33.0864,34100.0
2009-06-10 11:40:00,46.77,46.78,46.72,46.76,48700.0,33.0722,33.0793,33.0369,33.0652,48700.0
2009-06-10 11:45:00,46.76,46.83,46.76,46.8,37700.0,33.0652,33.1147,33.0652,33.0934,37700.0
2009-06-10 11:50:00,46.82,46.82,46.77,46.77,17300.0,33.1076,33.1076,33.0722,33.0722,17300.0
2009-06-10 11:55:00,46.79,46.8,46.71,46.76,25700.0,33.0864,33.0934,33.0298,33.0652,25700.0
2009-06-10 12:00:00,46.76,46.79,46.73,46.75,22600.0,33.0652,33.0864,33.0439,33.0581,22600.0
2009-06-10 12:05:00,46.74,46.8,46.72,46.78,21700.0,33.051,33.0934,33.0369,33.0793,21700.0
2009-06-10 12:10:00,46.78,46.79,46.73,46.75,82800.0,33.0793,33.0864,33.0439,33.0581,82800.0
2009-06-10 12:15:00,46.76,46.78,46.72,46.75,39300.0,33.0652,33.0793,33.0369,33.0581,39300.0
2009-06-10 12:20:00,46.75,46.77,46.7,46.72,29100.0,33.0581,33.0722,33.0227,33.0369,29100.0
2009-06-10 12:25:00,46.72,46.74,46.7,46.73,22300.0,33.0369,33.051,33.0227,33.0439,22300.0
2009-06-10 12:30:00,46.74,46.74,46.65,46.73,27200.0,33.051,33.051,32.9874,33.0439,27200.0
2009-06-10 12:35:00,46.71,46.74,46.7,46.71,11300.0,33.0298,33.051,33.0227,33.0298,11300.0
2009-06-10 12:40:00,46.71,46.71,46.65,46.66,13300.0,33.0298,33.0298,32.9874,32.9945,13300.0
2009-06-10 12:45:00,46.65,46.7,46.64,46.65,24300.0,32.9874,33.0227,32.9803,32.9874,24300.0
2009-06-10 12:50:00,46.65,46.72,46.65,46.72,14100.0,32.9874,33.0369,32.9874,33.0369,14100.0
2009-06-10 12:55:00,46.71,46.81,46.71,46.79,27500.0,33.0298,33.1005,33.0298,33.0864,27500.0
2009-06-10 13:00:00,46.79,46.79,46.62,46.63,58900.0,33.0864,33.0864,32.9662,32.9732,58900.0
2009-06-10 13:05:00,46.63,46.69,46.56,46.64,42400.0,32.9732,33.0157,32.9237,32.9803,42400.0
2009-06-10 13:10:00,46.65,46.67,46.6,46.64,27200.0,32.9874,33.0015,32.952,32.9803,27200.0
2009-06-10 13:15:00,46.63,46.68,46.58,46.59,31600.0,32.9732,33.0086,32.9379,32.945,31600.0
2009-06-10 13:20:00,46.57,46.61,46.53,46.6,23800.0,32.9308,32.9591,32.9025,32.952,23800.0
2009-06-10 13:25:00,46.6,46.61,46.53,46.58,37300.0,32.952,32.9591,32.9025,32.9379,37300.0
2009-06-10 13:30:00,46.58,46.58,46.5,46.53,26600.0,32.9379,32.9379,32.8813,32.9025,26600.0
2009-06-10 13:35:00,46.52,46.54,46.46,46.46,37000.0,32.8955,32.9096,32.853,32.853,37000.0
2009-06-10 13:40:00,46.46,46.5,46.4,46.4,40200.0,32.853,32.8813,32.8106,32.8106,40200.0
2009-06-10 13:45:00,46.4,46.47,46.4,46.45,31000.0,32.8106,32.8601,32.8106,32.846,31000.0
2009-06-10 13:50:00,46.45,46.51,46.43,46.47,41400.0,32.846,32.8884,32.8318,32.8601,41400.0
2009-06-10 13:55:00,46.46,46.52,46.45,46.48,17000.0,32.853,32.8955,32.846,32.8672,17000.0
2009-06-10 14:00:00,46.46,46.51,46.4,46.49,42000.0,32.853,32.8884,32.8106,32.8742,42000.0
2009-06-10 14:05:00,46.49,46.5,46.38,46.5,36600.0,32.8742,32.8813,32.7965,32.8813,36600.0
2009-06-10 14:10:00,46.5,46.6,46.5,46.55,28200.0,32.8813,32.952,32.8813,32.9167,28200.0
2009-06-10 14:15:00,46.54,46.55,46.51,46.53,13400.0,32.9096,32.9167,32.8884,32.9025,13400.0
2009-06-10 14:20:00,46.54,46.61,46.52,46.53,33800.0,32.9096,32.9591,32.8955,32.9025,33800.0
2009-06-10 14:25:00,46.52,46.53,46.44,46.48,43800.0,32.8955,32.9025,32.8389,32.8672,43800.0
2009-06-10 14:30:00,46.48,46.49,46.4,46.41,41800.0,32.8672,32.8742,32.8106,32.8177,41800.0
2009-06-10 14:35:00,46.42,46.58,46.42,46.51,43600.0,32.8247,32.9379,32.8247,32.8884,43600.0
2009-06-10 14:40:00,46.52,46.57,46.48,46.56,31700.0,32.8955,32.9308,32.8672,32.9237,31700.0
2009-06-10 14:45:00,46.56,46.66,46.54,46.6,37400.0,32.9237,32.9945,32.9096,32.952,37400.0
2009-06-10 14:50:00,46.61,46.73,46.59,46.72,46800.0,32.9591,33.0439,32.945,33.0369,46800.0
2009-06-10 14:55:00,46.72,46.76,46.63,46.63,49000.0,33.0369,33.0652,32.9732,32.9732,49000.0
2009-06-10 15:00:00,46.64,46.65,46.52,46.56,33200.0,32.9803,32.9874,32.8955,32.9237,33200.0
2009-06-10 15:05:00,46.57,46.57,46.46,46.52,34500.0,32.9308,32.9308,32.853,32.8955,34500.0
2009-06-10 15:10:00,46.51,46.55,46.45,46.49,56300.0,32.8884,32.9167,32.846,32.8742,56300.0
2009-06-10 15:15:00,46.49,46.51,46.4,46.44,40200.0,32.8742,32.8884,32.8106,32.8389,40200.0
2009-06-10 15:20:00,46.43,46.54,46.43,46.49,77600.0,32.8318,32.9096,32.8318,32.8742,77600.0
2009-06-10 15:25:00,46.5,46.52,46.41,46.45,66300.0,32.8813,32.8955,32.8177,32.846,66300.0
2009-06-10 15:30:00,46.44,46.55,46.43,46.49,113600.0,32.8389,32.9167,32.8318,32.8742,113600.0
2009-06-10 15:35:00,46.49,46.63,46.47,46.53,137300.0,32.8742,32.9732,32.8601,32.9025,137300.0
2009-06-10 15:40:00,46.53,46.6,46.47,46.59,111100.0,32.9025,32.952,32.8601,32.945,111100.0
2009-06-10 15:45:00,46.58,46.63,46.49,46.57,138500.0,32.9379,32.9732,32.8742,32.9308,138500.0
2009-06-10 15:50:00,46.58,46.59,46.5,46.58,157100.0,32.9379,32.945,32.8813,32.9379,157100.0
2009-06-10 15:55:00,46.57,46.61,46.5,46.59,277100.0,32.9308,32.9591,32.8813,32.945,277100.0
2009-06-11 09:30:00,46.71,46.85,46.54,46.55,128800.0,33.0298,33.1288,32.9096,32.9167,128800.0
2009-06-11 09:35:00,46.54,46.73,46.5,46.51,85500.0,32.9096,33.0439,32.8813,32.8884,85500.0
2009-06-11 09:40:00,46.51,46.55,46.5,46.51,78000.0,32.8884,32.9167,32.8813,32.8884,78000.0
2009-06-11 09:45:00,46.51,46.92,46.51,46.87,216700.0,32.8884,33.1783,32.8884,33.1429,216700.0
2009-06-11 09:50:00,46.89,46.93,46.76,46.77,109100.0,33.1571,33.1854,33.0652,33.0722,109100.0
2009-06-11 09:55:00,46.77,46.88,46.73,46.82,88800.0,33.0722,33.15,33.0439,33.1076,88800.0
2009-06-11 10:00:00,46.83,46.87,46.72,46.8,75700.0,33.1147,33.1429,33.0369,33.0934,75700.0
2009-06-11 10:05:00,46.79,46.89,46.72,46.83,125400.0,33.0864,33.1571,33.0369,33.1147,125400.0
2009-06-11 10:10:00,46.83,46.95,46.79,46.85,111900.0,33.1147,33.1995,33.0864,33.1288,111900.0
2009-06-11 10:15:00,46.86,46.97,46.78,46.91,123400.0,33.1359,33.2137,33.0793,33.1712,123400.0
2009-06-11 10:20:00,46.91,46.97,46.88,46.96,124900.0,33.1712,33.2137,33.15,33.2066,124900.0
2009-06-11 10:25:00,46.96,46.96,46.91,46.95,44000.0,33.2066,33.2066,33.1712,33.1995,44000.0
2009-06-11 10:30:00,46.94,47.04,46.87,46.93,128200.0,33.1924,33.2632,33.1429,33.1854,128200.0
2009-06-11 10:35:00,46.91,47.01,46.87,46.98,68300.0,33.1712,33.2419,33.1429,33.2207,68300.0
2009-06-11 10:40:00,46.99,47.05,46.94,46.97,45100.0,33.2278,33.2702,33.1924,33.2137,45100.0
2009-06-11 10:45:00,46.98,47.05,46.93,47.01,93200.0,33.2207,33.2702,33.1854,33.2419,93200.0
2009-06-11 10:50:00,47.0,47.0,46.92,46.97,28300.0,33.2349,33.2349,33.1783,33.2137,28300.0
2009-06-11 10:55:00,46.98,46.98,46.9,46.97,35500.0,33.2207,33.2207,33.1642,33.2137,35500.0
2009-06-11 11:00:00,46.97,46.99,46.75,46.98,112700.0,33.2137,33.2278,33.0581,33.2207,112700.0
2009-06-11 11:05:00,46.98,47.0,46.87,46.91,41300.0,33.2207,33.2349,33.1429,33.1712,41300.0
2009-06-11 11:10:00,46.91,46.97,46.81,46.83,115400.0,33.1712,33.2137,33.1005,33.1147,115400.0
2009-06-11 11:15:00,46.84,46.89,46.77,46.89,80200.0,33.1217,33.1571,33.0722,33.1571,80200.0
2009-06-11 11:20:00,46.88,46.89,46.78,46.81,36000.0,33.15,33.1571,33.0793,33.1005,36000.0
2009-06-11 11:25:00,46.82,46.86,46.77,46.8,40000.0,33.1076,33.1359,33.0722,33.0934,40000.0
2009-06-11 11:30:00,46.81,46.84,46.77,46.8,25400.0,33.1005,33.1217,33.0722,33.0934,25400.0
2009-06-11 11:35:00,46.79,46.82,46.77,46.78,18700.0,33.0864,33.1076,33.0722,33.0793,18700.0
2009-06-11 11:40:00,46.77,46.84,46.75,46.8,42500.0,33.0722,33.1217,33.0581,33.0934,42500.0
2009-06-11 11:45:00,46.8,46.81,46.74,46.76,31600.0,33.0934,33.1005,33.051,33.0652,31600.0
2009-06-11 11:50:00,46.77,46.85,46.76,46.8,70300.0,33.0722,33.1288,33.0652,33.0934,70300.0
2009-06-11 11:55:00,46.8,46.83,46.78,46.8,51100.0,33.0934,33.1147,33.0793,33.0934,51100.0
2009-06-11 12:00:00,46.79,46.82,46.74,46.82,46500.0,33.0864,33.1076,33.051,33.1076,46500.0
2009-06-11 12:05:00,46.82,46.83,46.68,46.74,38300.0,33.1076,33.1147,33.0086,33.051,38300.0
2009-06-11 12:10:00,46.74,46.76,46.68,46.7,58100.0,33.051,33.0652,33.0086,33.0227,58100.0
2009-06-11 12:15:00,46.71,46.72,46.62,46.63,48300.0,33.0298,33.0369,32.9662,32.9732,48300.0
2009-06-11 12:20:00,46.64,46.68,46.63,46.65,54600.0,32.9803,33.0086,32.9732,32.9874,54600.0
2009-06-11 12:25:00,46.65,46.65,46.6,46.61,26700.0,32.9874,32.9874,32.952,32.9591,26700.0
2009-06-11 12:30:00,46.62,46.63,46.58,46.6,42700.0,32.9662,32.9732,32.9379,32.952,42700.0
2009-06-11 12:35:00,46.61,46.62,46.57,46.6,63500.0,32.9591,32.9662,32.9308,32.952,63500.0
2009-06-11 12:40:00,46.62,46.69,46.6,46.69,29500.0,32.9662,33.0157,32.952,33.0157,29500.0
2009-06-11 12:45:00,46.69,46.77,46.67,46.68,22500.0,33.0157,33.0722,33.0015,33.0086,22500.0
2009-06-11 12:50:00,46.67,46.77,46.66,46.74,20800.0,33.0015,33.0722,32.9945,33.051,20800.0
2009-06-11 12:55:00,46.75,46.86,46.75,46.81,55100.0,33.0581,33.1359,33.0581,33.1005,55100.0
2009-06-11 13:00:00,46.81,46.86,46.75,46.75,125900.0,33.1005,33.1359,33.0581,33.0581,125900.0
2009-06-11 13:05:00,46.75,46.76,46.62,46.64,144700.0,33.0581,33.0652,32.9662,32.9803,144700.0
2009-06-11 13:10:00,46.64,46.68,46.6,46.61,58200.0,32.9803,33.0086,32.952,32.9591,58200.0
2009-06-11 13:15:00,46.62,46.66,46.61,46.61,37200.0,32.9662,32.9945,32.9591,32.9591,37200.0
2009-06-11 13:20:00,46.6,46.77,46.59,46.76,122200.0,32.952,33.0722,32.945,33.0652,122200.0
2009-06-11 13:25:00,46.76,46.79,46.69,46.77,48300.0,33.0652,33.0864,33.0157,33.0722,48300.0
2009-06-11 13:30:00,46.78,46.8,46.69,46.74,119300.0,33.0793,33.0934,33.0157,33.051,119300.0
2009-06-11 13:35:00,46.75,46.76,46.66,46.71,39200.0,33.0581,33.0652,32.9945,33.0298,39200.0
2009-06-11 13:40:00,46.71,46.71,46.58,46.61,97000.0,33.0298,33.0298,32.9379,32.9591,97000.0
2009-06-11 13:45:00,46.62,46.65,46.59,46.59,52100.0,32.9662,32.9874,32.945,32.945,52100.0
2009-06-11 13:50:00,46.6,46.61,46.55,46.57,76900.0,32.952,32.9591,32.9167,32.9308,76900.0
2009-06-11 13:55:00,46.57,46.62,46.57,46.6,21800.0,32.9308,32.9662,32.9308,32.952,21800.0
2009-06-11 14:00:00,46.6,46.69,46.59,46.65,66700.0,32.952,33.0157,32.945,32.9874,66700.0
2009-06-11 14:05:00,46.66,46.68,46.57,46.59,41000.0,32.9945,33.0086,32.9308,32.945,41000.0
2009-06-11 14:10:00,46.59,46.65,46.58,46.6,42700.0,32.945,32.9874,32.9379,32.952,42700.0
2009-06-11 14:15:00,46.6,46.69,46.59,46.68,38100.0,32.952,33.0157,32.945,33.0086,38100.0
2009-06-11 14:20:00,46.68,46.69,46.62,46.65,32800.0,33.0086,33.0157,32.9662,32.9874,32800.0
2009-06-11 14:25:00,46.64,46.68,46.63,46.64,17900.0,32.9803,33.0086,32.9732,32.9803,17900.0
2009-06-11 14:30:00,46.64,46.68,46.64,46.68,34700.0,32.9803,33.0086,32.9803,33.0086,34700.0
2009-06-11 14:35:00,46.67,46.68,46.56,46.57,106900.0,33.0015,33.0086,32.9237,32.9308,106900.0
2009-06-11 14:40:00,46.57,46.62,46.54,46.61,67100.0,32.9308,32.9662,32.9096,32.9591,67100.0
2009-06-11 14:45:00,46.61,46.63,46.56,46.57,30600.0,32.9591,32.9732,32.9237,32.9308,30600.0
2009-06-11 14:50:00,46.57,46.63,46.55,46.6,42300.0,32.9308,32.9732,32.9167,32.952,42300.0
2009-06-11 14:55:00,46.61,46.67,46.6,46.63,51100.0,32.9591,33.0015,32.952,32.9732,51100.0
2009-06-11 15:00:00,46.63,46.64,46.52,46.55,42700.0,32.9732,32.9803,32.8955,32.9167,42700.0
2009-06-11 15:05:00,46.56,46.6,46.54,46.56,33400.0,32.9237,32.952,32.9096,32.9237,33400.0
2009-06-11 15:10:00,46.56,46.6,46.51,46.58,76000.0,32.9237,32.952,32.8884,32.9379,76000.0
2009-06-11 15:15:00,46.58,46.66,46.55,46.55,56600.0,32.9379,32.9945,32.9167,32.9167,56600.0
2009-06-11 15:20:00,46.56,46.57,46.52,46.52,72300.0,32.9237,32.9308,32.8955,32.8955,72300.0
2009-06-11 15:25:00,46.52,46.53,46.44,46.45,123400.0,32.8955,32.9025,32.8389,32.846,123400.0
2009-06-11 15:30:00,46.45,46.45,46.33,46.36,119700.0,32.846,32.846,32.7611,32.7823,119700.0
2009-06-11 15:35:00,46.36,46.39,46.28,46.35,104800.0,32.7823,32.8035,32.7257,32.7752,104800.0
2009-06-11 15:40:00,46.35,46.38,46.29,46.3,111800.0,32.7752,32.7965,32.7328,32.7399,111800.0
2009-06-11 15:45:00,46.31,46.4,46.31,46.34,165300.0,32.747,32.8106,32.747,32.7682,165300.0
2009-06-11 15:50:00,46.34,46.45,46.33,46.39,193800.0,32.7682,32.846,32.7611,32.8035,193800.0
2009-06-11 15:55:00,46.38,46.41,46.22,46.24,642000.0,32.7965,32.8177,32.6833,32.6975,642000.0
2009-06-12 09:30:00,46.35,46.49,46.22,46.39,172300.0,32.7752,32.8742,32.6833,32.8035,172300.0
2009-06-12 09:35:00,46.38,46.57,46.33,46.43,84300.0,32.7965,32.9308,32.7611,32.8318,84300.0
2009-06-12 09:40:00,46.47,46.49,46.26,46.27,59800.0,32.8601,32.8742,32.7116,32.7187,59800.0
2009-06-12 09:45:00,46.26,46.33,46.15,46.15,77300.0,32.7116,32.7611,32.6338,32.6338,77300.0
2009-06-12 09:50:00,46.16,46.27,46.12,46.27,85600.0,32.6409,32.7187,32.6126,32.7187,85600.0
2009-06-12 09:55:00,46.25,46.25,46.02,46.04,109800.0,32.7045,32.7045,32.5419,32.556,109800.0
2009-06-12 10:00:00,46.03,46.08,46.0,46.06,91800.0,32.549,32.5843,32.5277,32.5702,91800.0
2009-06-12 10:05:00,46.06,46.11,46.0,46.04,41400.0,32.5702,32.6055,32.5277,32.556,41400.0
2009-06-12 10:10:00,46.02,46.22,45.96,46.2,83800.0,32.5419,32.6833,32.4995,32.6692,83800.0
2009-06-12 10:15:00,46.2,46.38,46.19,46.29,66200.0,32.6692,32.7965,32.6621,32.7328,66200.0
2009-06-12 10:20:00,46.3,46.34,46.15,46.16,64600.0,32.7399,32.7682,32.6338,32.6409,64600.0
2009-06-12 10:25:00,46.16,46.17,46.05,46.05,52800.0,32.6409,32.648,32.5631,32.5631,52800.0
2009-06-12 10:30:00,46.04,46.15,46.03,46.11,31900.0,32.556,32.6338,32.549,32.6055,31900.0
2009-06-12 10:35:00,46.12,46.29,46.12,46.22,49100.0,32.6126,32.7328,32.6126,32.6833,49100.0
2009-06-12 10:40:00,46.22,46.3,46.22,46.29,42700.0,32.6833,32.7399,32.6833,32.7328,42700.0
2009-06-12 10:45:00,46.27,46.4,46.22,46.3,48200.0,32.7187,32.8106,32.6833,32.7399,48200.0
2009-06-12 10:50:00,46.29,46.32,46.22,46.25,44500.0,32.7328,32.754,32.6833,32.7045,44500.0
2009-06-12 10:55:00,46.26,46.26,46.13,46.14,42800.0,32.7116,32.7116,32.6197,32.6267,42800.0
2009-06-12 11:00:00,46.13,46.26,46.13,46.14,37300.0,32.6197,32.7116,32.6197,32.6267,37300.0
2009-06-12 11:05:00,46.14,46.19,46.12,46.19,37100.0,32.6267,32.6621,32.6126,32.6621,37100.0
2009-06-12 11:10:00,46.18,46.19,46.13,46.13,25600.0,32.655,32.6621,32.6197,32.6197,25600.0
2009-06-12 11:15:00,46.13,46.14,46.05,46.07,65700.0,32.6197,32.6267,32.5631,32.5772,65700.0
2009-06-12 11:20:00,46.08,46.1,46.03,46.05,30700.0,32.5843,32.5985,32.549,32.5631,30700.0
2009-06-12 11:25:00,46.03,46.11,46.02,46.07,43200.0,32.549,32.6055,32.5419,32.5772,43200.0
2009-06-12 11:30:00,46.07,46.1,46.05,46.1,26500.0,32.5772,32.5985,32.5631,32.5985,26500.0
2009-06-12 11:35:00,46.11,46.2,46.1,46.2,48500.0,32.6055,32.6692,32.5985,32.6692,48500.0
2009-06-12 11:40:00,46.21,46.22,46.07,46.09,48100.0,32.6762,32.6833,32.5772,32.5914,48100.0
2009-06-12 11:45:00,46.09,46.14,46.03,46.11,34600.0,32.5914,32.6267,32.549,32.6055,34600.0
2009-06-12 11:50:00,46.12,46.23,46.11,46.16,27800.0,32.6126,32.6904,32.6055,32.6409,27800.0
2009-06-12 11:55:00,46.16,46.17,46.11,46.11,20000.0,32.6409,32.648,32.6055,32.6055,20000.0
2009-06-12 12:00:00,46.11,46.18,46.11,46.13,31600.0,32.6055,32.655,32.6055,32.6197,31600.0
2009-06-12 12:05:00,46.13,46.16,46.08,46.1,17200.0,32.6197,32.6409,32.5843,32.5985,17200.0
2009-06-12 12:10:00,46.09,46.13,46.08,46.08,18100.0,32.5914,32.6197,32.5843,32.5843,18100.0
2009-06-12 12:15:00,46.07,46.08,46.02,46.06,25700.0,32.5772,32.5843,32.5419,32.5702,25700.0
2009-06-12 12:20:00,46.07,46.09,46.01,46.09,24200.0,32.5772,32.5914,32.5348,32.5914,24200.0
2009-06-12 12:25:00,46.08,46.15,46.08,46.12,6800.0,32.5843,32.6338,32.5843,32.6126,6800.0
2009-06-12 12:30:00,46.12,46.13,46.0,46.04,30600.0,32.6126,32.6197,32.5277,32.556,30600.0
2009-06-12 12:35:00,46.04,46.05,46.01,46.03,22100.0,32.556,32.5631,32.5348,32.549,22100.0
2009-06-12 12:40:00,46.05,46.08,46.02,46.02,11900.0,32.5631,32.5843,32.5419,32.5419,11900.0
2009-06-12 12:45:00,46.02,46.09,46.02,46.03,15200.0,32.5419,32.5914,32.5419,32.549,15200.0
2009-06-12 12:50:00,46.03,46.03,46.0,46.0,41900.0,32.549,32.549,32.5277,32.5277,41900.0
2009-06-12 12:55:00,46.02,46.11,46.0,46.07,41500.0,32.5419,32.6055,32.5277,32.5772,41500.0
2009-06-12 13:00:00,46.08,46.23,46.08,46.23,24900.0,32.5843,32.6904,32.5843,32.6904,24900.0
2009-06-12 13:05:00,46.22,46.24,46.19,46.22,64400.0,32.6833,32.6975,32.6621,32.6833,64400.0
2009-06-12 13:10:00,46.22,46.26,46.2,46.24,26600.0,32.6833,32.7116,32.6692,32.6975,26600.0
2009-06-12 13:15:00,46.24,46.29,46.15,46.28,71300.0,32.6975,32.7328,32.6338,32.7257,71300.0
2009-06-12 13:20:00,46.28,46.28,46.21,46.22,21100.0,32.7257,32.7257,32.6762,32.6833,21100.0
2009-06-12 13:25:00,46.22,46.29,46.21,46.23,66000.0,32.6833,32.7328,32.6762,32.6904,66000.0
2009-06-12 13:30:00,46.23,46.26,46.22,46.22,19900.0,32.6904,32.7116,32.6833,32.6833,19900.0
2009-06-12 13:35:00,46.22,46.29,46.21,46.28,20700.0,32.6833,32.7328,32.6762,32.7257,20700.0
2009-06-12 13:40:00,46.28,46.32,46.25,46.3,28100.0,32.7257,32.754,32.7045,32.7399,28100.0
2009-06-12 13:45:00,46.31,46.39,46.3,46.39,34900.0,32.747,32.8035,32.7399,32.8035,34900.0
2009-06-12 13:50:00,46.39,46.51,46.37,46.44,99500.0,32.8035,32.8884,32.7894,32.8389,99500.0
2009-06-12 13:55:00,46.44,46.5,46.44,46.48,45000.0,32.8389,32.8813,32.8389,32.8672,45000.0
2009-06-12 14:00:00,46.49,46.49,46.44,46.46,38900.0,32.8742,32.8742,32.8389,32.853,38900.0
2009-06-12 14:05:00,46.47,46.49,46.43,46.47,34600.0,32.8601,32.8742,32.8318,32.8601,34600.0
2009-06-12 14:10:00,46.47,46.49,46.45,46.48,20700.0,32.8601,32.8742,32.846,32.8672,20700.0
2009-06-12 14:15:00,46.48,46.58,46.48,46.56,62500.0,32.8672,32.9379,32.8672,32.9237,62500.0
2009-06-12 14:20:00,46.56,46.62,46.55,46.55,57000.0,32.9237,32.9662,32.9167,32.9167,57000.0
2009-06-12 14:25:00,46.56,46.62,46.54,46.6,47500.0,32.9237,32.9662,32.9096,32.952,47500.0
2009-06-12 14:30:00,46.59,46.65,46.54,46.65,46000.0,32.945,32.9874,32.9096,32.9874,46000.0
2009-06-12 14:35:00,46.65,46.65,46.54,46.56,31400.0,32.9874,32.9874,32.9096,32.9237,31400.0
2009-06-12 14:40:00,46.55,46.69,46.55,46.69,292000.0,32.9167,33.0157,32.9167,33.0157,292000.0
2009-06-12 14:45:00,46.69,46.77,46.69,46.7,69300.0,33.0157,33.0722,33.0157,33.0227,69300.0
2009-06-12 14:50:00,46.69,46.76,46.69,46.72,27700.0,33.0157,33.0652,33.0157,33.0369,27700.0
2009-06-12 14:55:00,46.72,46.77,46.69,46.74,48700.0,33.0369,33.0722,33.0157,33.051,48700.0
2009-06-12 15:00:00,46.75,46.79,46.72,46.75,42100.0,33.0581,33.0864,33.0369,33.0581,42100.0
2009-06-12 15:05:00,46.75,46.81,46.75,46.76,38500.0,33.0581,33.1005,33.0581,33.0652,38500.0
2009-06-12 15:10:00,46.76,46.84,46.76,46.84,38200.0,33.0652,33.1217,33.0652,33.1217,38200.0
2009-06-12 15:15:00,46.84,46.92,46.82,46.88,61500.0,33.1217,33.1783,33.1076,33.15,61500.0
2009-06-12 15:20:00,46.87,46.9,46.84,46.85,51000.0,33.1429,33.1642,33.1217,33.1288,51000.0
2009-06-12 15:25:00,46.85,46.95,46.83,46.93,62600.0,33.1288,33.1995,33.1147,33.1854,62600.0
2009-06-12 15:30:00,46.94,47.07,46.92,47.05,145700.0,33.1924,33.2844,33.1783,33.2702,145700.0
2009-06-12 15:35:00,47.06,47.07,46.86,46.88,118200.0,33.2773,33.2844,33.1359,33.15,118200.0
2009-06-12 15:40:00,46.89,46.98,46.84,46.97,81100.0,33.1571,33.2207,33.1217,33.2137,81100.0
2009-06-12 15:45:00,46.97,46.98,46.93,46.95,114700.0,33.2137,33.2207,33.1854,33.1995,114700.0
2009-06-12 15:50:00,46.94,47.01,46.87,46.96,143200.0,33.1924,33.2419,33.1429,33.2066,143200.0
2009-06-12 15:55:00,46.95,47.1,46.95,47.02,236000.0,33.1995,33.3056,33.1995,33.249,236000.0
2009-06-15 09:30:00,46.75,46.75,46.42,46.47,111400.0,33.0581,33.0581,32.8247,32.8601,111400.0
2009-06-15 09:35:00,46.45,46.7,46.45,46.59,65500.0,32.846,33.0227,32.846,32.945,65500.0
2009-06-15 09:40:00,46.59,46.83,46.43,46.7,107600.0,32.945,33.1147,32.8318,33.0227,107600.0
2009-06-15 09:45:00,46.7,46.7,46.37,46.4,97700.0,33.0227,33.0227,32.7894,32.8106,97700.0
2009-06-15 09:50:00,46.39,46.5,46.31,46.46,82600.0,32.8035,32.8813,32.747,32.853,82600.0
2009-06-15 09:55:00,46.45,46.45,46.26,46.41,59200.0,32.846,32.846,32.7116,32.8177,59200.0
2009-06-15 10:00:00,46.43,46.43,46.33,46.37,33200.0,32.8318,32.8318,32.7611,32.7894,33200.0
2009-06-15 10:05:00,46.37,46.41,46.34,46.37,83900.0,32.7894,32.8177,32.7682,32.7894,83900.0
2009-06-15 10:10:00,46.37,46.47,46.33,46.43,63200.0,32.7894,32.8601,32.7611,32.8318,63200.0
2009-06-15 10:15:00,46.42,46.42,46.29,46.32,34300.0,32.8247,32.8247,32.7328,32.754,34300.0
2009-06-15 10:20:00,46.31,46.38,46.29,46.35,23200.0,32.747,32.7965,32.7328,32.7752,23200.0
2009-06-15 10:25:00,46.36,46.38,46.26,46.38,28300.0,32.7823,32.7965,32.7116,32.7965,28300.0
2009-06-15 10:30:00,46.38,46.38,46.12,46.16,85000.0,32.7965,32.7965,32.6126,32.6409,85000.0
2009-06-15 10:35:00,46.16,46.75,46.07,46.08,83200.0,32.6409,33.0581,32.5772,32.5843,83200.0
2009-06-15 10:40:00,46.07,46.12,46.0,46.06,48900.0,32.5772,32.6126,32.5277,32.5702,48900.0
2009-06-15 10:45:00,46.04,46.21,46.04,46.18,30200.0,32.556,32.6762,32.556,32.655,30200.0
2009-06-15 10:50:00,46.18,46.27,46.13,46.19,27000.0,32.655,32.7187,32.6197,32.6621,27000.0
2009-06-15 10:55:00,46.19,46.21,46.12,46.14,12400.0,32.6621,32.6762,32.6126,32.6267,12400.0
2009-06-15 11:00:00,46.12,46.14,46.01,46.14,59700.0,32.6126,32.6267,32.5348,32.6267,59700.0
2009-06-15 11:05:00,46.15,46.18,46.09,46.11,31400.0,32.6338,32.655,32.5914,32.6055,31400.0
2009-06-15 11:10:00,46.1,46.21,46.08,46.11,43500.0,32.5985,32.6762,32.5843,32.6055,43500.0
2009-06-15 11:15:00,46.1,46.28,46.06,46.11,52000.0,32.5985,32.7257,32.5702,32.6055,52000.0
2009-06-15 11:20:00,46.12,46.19,46.02,46.14,23700.0,32.6126,32.6621,32.5419,32.6267,23700.0
2009-06-15 11:25:00,46.14,46.17,46.06,46.09,17500.0,32.6267,32.648,32.5702,32.5914,17500.0
2009-06-15 11:30:00,46.09,46.12,46.07,46.11,23500.0,32.5914,32.6126,32.5772,32.6055,23500.0
2009-06-15 11:35:00,46.1,46.22,46.09,46.22,35500.0,32.5985,32.6833,32.5914,32.6833,35500.0
2009-06-15 11:40:00,46.22,46.28,46.17,46.25,40400.0,32.6833,32.7257,32.648,32.7045,40400.0
2009-06-15 11:45:00,46.23,46.27,46.19,46.22,29900.0,32.6904,32.7187,32.6621,32.6833,29900.0
2009-06-15 11:50:00,46.21,46.26,46.16,46.22,64900.0,32.6762,32.7116,32.6409,32.6833,64900.0
2009-06-15 11:55:00,46.21,46.21,46.1,46.12,16600.0,32.6762,32.6762,32.5985,32.6126,16600.0
2009-06-15 12:00:00,46.13,46.19,46.11,46.12,21700.0,32.6197,32.6621,32.6055,32.6126,21700.0
2009-06-15 12:05:00,46.11,46.15,46.06,46.11,27000.0,32.6055,32.6338,32.5702,32.6055,27000.0
2009-06-15 12:10:00,46.11,46.15,46.09,46.13,12500.0,32.6055,32.6338,32.5914,32.6197,12500.0
2009-06-15 12:15:00,46.15,46.17,46.09,46.11,25800.0,32.6338,32.648,32.5914,32.6055,25800.0
2009-06-15 12:20:00,46.12,46.2,46.08,46.09,24700.0,32.6126,32.6692,32.5843,32.5914,24700.0
2009-06-15 12:25:00,46.09,46.2,46.06,46.1,50700.0,32.5914,32.6692,32.5702,32.5985,50700.0
2009-06-15 12:30:00,46.1,46.15,46.1,46.11,18700.0,32.5985,32.6338,32.5985,32.6055,18700.0
2009-06-15 12:35:00,46.12,46.23,46.09,46.2,18300.0,32.6126,32.6904,32.5914,32.6692,18300.0
2009-06-15 12:40:00,46.2,46.26,46.19,46.26,37400.0,32.6692,32.7116,32.6621,32.7116,37400.0
2009-06-15 12:45:00,46.24,46.24,46.05,46.09,20300.0,32.6975,32.6975,32.5631,32.5914,20300.0
2009-06-15 12:50:00,46.08,46.14,46.06,46.1,27100.0,32.5843,32.6267,32.5702,32.5985,27100.0
2009-06-15 12:55:00,46.1,46.15,46.1,46.14,66500.0,32.5985,32.6338,32.5985,32.6267,66500.0
2009-06-15 13:00:00,46.13,46.15,46.04,46.05,103000.0,32.6197,32.6338,32.556,32.5631,103000.0
2009-06-15 13:05:00,46.05,46.11,46.05,46.07,18300.0,32.5631,32.6055,32.5631,32.5772,18300.0
2009-06-15 13:10:00,46.07,46.2,46.05,46.12,21200.0,32.5772,32.6692,32.5631,32.6126,21200.0
2009-06-15 13:15:00,46.13,46.14,46.05,46.07,19600.0,32.6197,32.6267,32.5631,32.5772,19600.0
2009-06-15 13:20:00,46.07,46.1,46.05,46.06,26200.0,32.5772,32.5985,32.5631,32.5702,26200.0
2009-06-15 13:25:00,46.07,46.07,46.02,46.05,78200.0,32.5772,32.5772,32.5419,32.5631,78200.0
2009-06-15 13:30:00,46.05,46.06,45.99,46.04,57500.0,32.5631,32.5702,32.5207,32.556,57500.0
2009-06-15 13:35:00,46.03,46.07,46.0,46.07,9500.0,32.549,32.5772,32.5277,32.5772,9500.0
2009-06-15 13:40:00,46.07,46.1,46.0,46.01,53400.0,32.5772,32.5985,32.5277,32.5348,53400.0
2009-06-15 13:45:00,46.01,46.08,46.01,46.07,66200.0,32.5348,32.5843,32.5348,32.5772,66200.0
2009-06-15 13:50:00,46.08,46.11,46.06,46.1,48100.0,32.5843,32.6055,32.5702,32.5985,48100.0
2009-06-15 13:55:00,46.11,46.11,46.04,46.07,14800.0,32.6055,32.6055,32.556,32.5772,14800.0
2009-06-15 14:00:00,46.06,46.11,46.02,46.11,17400.0,32.5702,32.6055,32.5419,32.6055,17400.0
2009-06-15 14:05:00,46.11,46.15,46.08,46.09,41200.0,32.6055,32.6338,32.5843,32.5914,41200.0
2009-06-15 14:10:00,46.1,46.11,46.06,46.08,15400.0,32.5985,32.6055,32.5702,32.5843,15400.0
2009-06-15 14:15:00,46.08,46.08,46.0,46.04,44200.0,32.5843,32.5843,32.5277,32.556,44200.0
2009-06-15 14:20:00,46.03,46.08,46.03,46.08,44100.0,32.549,32.5843,32.549,32.5843,44100.0
2009-06-15 14:25:00,46.07,46.16,46.06,46.13,31900.0,32.5772,32.6409,32.5702,32.6197,31900.0
2009-06-15 14:30:00,46.12,46.12,46.07,46.12,16800.0,32.6126,32.6126,32.5772,32.6126,16800.0
2009-06-15 14:35:00,46.12,46.14,46.04,46.1,34600.0,32.6126,32.6267,32.556,32.5985,34600.0
2009-06-15 14:40:00,46.09,46.09,46.01,46.04,55600.0,32.5914,32.5914,32.5348,32.556,55600.0
2009-06-15 14:45:00,46.03,46.12,46.01,46.1,41400.0,32.549,32.6126,32.5348,32.5985,41400.0
2009-06-15 14:50:00,46.1,46.11,46.04,46.09,37600.0,32.5985,32.6055,32.556,32.5914,37600.0
2009-06-15 14:55:00,46.1,46.19,46.1,46.19,52900.0,32.5985,32.6621,32.5985,32.6621,52900.0
2009-06-15 15:00:00,46.2,46.21,46.08,46.13,36800.0,32.6692,32.6762,32.5843,32.6197,36800.0
2009-06-15 15:05:00,46.13,46.2,46.13,46.2,45900.0,32.6197,32.6692,32.6197,32.6692,45900.0
2009-06-15 15:10:00,46.2,46.25,46.18,46.21,39000.0,32.6692,32.7045,32.655,32.6762,39000.0
2009-06-15 15:15:00,46.21,46.31,46.19,46.29,101200.0,32.6762,32.747,32.6621,32.7328,101200.0
2009-06-15 15:20:00,46.29,46.34,46.27,46.29,71300.0,32.7328,32.7682,32.7187,32.7328,71300.0
2009-06-15 15:25:00,46.29,46.31,46.25,46.29,46900.0,32.7328,32.747,32.7045,32.7328,46900.0
2009-06-15 15:30:00,46.3,46.31,46.26,46.27,61600.0,32.7399,32.747,32.7116,32.7187,61600.0
2009-06-15 15:35:00,46.26,46.38,46.26,46.35,88200.0,32.7116,32.7965,32.7116,32.7752,88200.0
2009-06-15 15:40:00,46.35,46.35,46.22,46.22,99500.0,32.7752,32.7752,32.6833,32.6833,99500.0
2009-06-15 15:45:00,46.23,46.39,46.23,46.38,149100.0,32.6904,32.8035,32.6904,32.7965,149100.0
2009-06-15 15:50:00,46.38,46.41,46.32,46.4,177200.0,32.7965,32.8177,32.754,32.8106,177200.0
2009-06-15 15:55:00,46.39,46.41,46.29,46.34,262700.0,32.8035,32.8177,32.7328,32.7682,262700.0
2009-06-16 09:30:00,46.35,46.54,46.09,46.16,118200.0,32.7752,32.9096,32.5914,32.6409,118200.0
2009-06-16 09:35:00,46.14,46.32,46.08,46.23,124100.0,32.6267,32.754,32.5843,32.6904,124100.0
2009-06-16 09:40:00,46.23,46.31,46.1,46.27,64800.0,32.6904,32.747,32.5985,32.7187,64800.0
2009-06-16 09:45:00,46.28,46.35,46.23,46.31,36000.0,32.7257,32.7752,32.6904,32.747,36000.0
2009-06-16 09:50:00,46.32,46.33,46.15,46.15,59400.0,32.754,32.7611,32.6338,32.6338,59400.0
2009-06-16 09:55:00,46.15,46.26,46.09,46.15,49100.0,32.6338,32.7116,32.5914,32.6338,49100.0
2009-06-16 10:00:00,46.13,46.25,46.1,46.16,54400.0,32.6197,32.7045,32.5985,32.6409,54400.0
2009-06-16 10:05:00,46.17,46.25,46.12,46.21,65600.0,32.648,32.7045,32.6126,32.6762,65600.0
2009-06-16 10:10:00,46.2,46.24,46.12,46.17,55700.0,32.6692,32.6975,32.6126,32.648,55700.0
2009-06-16 10:15:00,46.17,46.23,46.1,46.1,64800.0,32.648,32.6904,32.5985,32.5985,64800.0
2009-06-16 10:20:00,46.12,46.17,46.03,46.16,67200.0,32.6126,32.648,32.549,32.6409,67200.0
2009-06-16 10:25:00,46.15,46.19,46.07,46.12,46600.0,32.6338,32.6621,32.5772,32.6126,46600.0
2009-06-16 10:30:00,46.12,46.16,46.01,46.03,60700.0,32.6126,32.6409,32.5348,32.549,60700.0
2009-06-16 10:35:00,46.02,46.12,46.0,46.11,70100.0,32.5419,32.6126,32.5277,32.6055,70100.0
2009-06-16 10:40:00,46.12,46.12,46.02,46.1,54100.0,32.6126,32.6126,32.5419,32.5985,54100.0
2009-06-16 10:45:00,46.11,46.12,45.97,45.97,63600.0,32.6055,32.6126,32.5065,32.5065,63600.0
2009-06-16 10:50:00,45.96,46.15,45.96,46.14,53200.0,32.4995,32.6338,32.4995,32.6267,53200.0
2009-06-16 10:55:00,46.14,46.17,46.11,46.12,11900.0,32.6267,32.648,32.6055,32.6126,11900.0
2009-06-16 11:00:00,46.13,46.27,46.13,46.22,109100.0,32.6197,32.7187,32.6197,32.6833,109100.0
2009-06-16 11:05:00,46.22,46.25,46.17,46.18,55600.0,32.6833,32.7045,32.648,32.655,55600.0
2009-06-16 11:10:00,46.18,46.19,46.12,46.18,30800.0,32.655,32.6621,32.6126,32.655,30800.0
2009-06-16 11:15:00,46.18,46.3,46.18,46.25,55500.0,32.655,32.7399,32.655,32.7045,55500.0
2009-06-16 11:20:00,46.25,46.33,46.25,46.28,43400.0,32.7045,32.7611,32.7045,32.7257,43400.0
2009-06-16 11:25:00,46.26,46.28,46.19,46.28,32500.0,32.7116,32.7257,32.6621,32.7257,32500.0
2009-06-16 11:30:00,46.27,46.29,46.08,46.18,129300.0,32.7187,32.7328,32.5843,32.655,129300.0
2009-06-16 11:35:00,46.18,46.2,46.09,46.12,104500.0,32.655,32.6692,32.5914,32.6126,104500.0
2009-06-16 11:40:00,46.13,46.2,46.1,46.12,28400.0,32.6197,32.6692,32.5985,32.6126,28400.0
2009-06-16 11:45:00,46.12,46.15,46.02,46.02,23300.0,32.6126,32.6338,32.5419,32.5419,23300.0
2009-06-16 11:50:00,46.03,46.05,46.01,46.05,32500.0,32.549,32.5631,32.5348,32.5631,32500.0
2009-06-16 11:55:00,46.06,46.11,46.01,46.01,19700.0,32.5702,32.6055,32.5348,32.5348,19700.0
2009-06-16 12:00:00,46.01,46.05,46.0,46.03,35400.0,32.5348,32.5631,32.5277,32.549,35400.0
2009-06-16 12:05:00,46.02,46.04,46.01,46.02,10300.0,32.5419,32.556,32.5348,32.5419,10300.0
2009-06-16 12:10:00,46.02,46.07,46.0,46.0,35200.0,32.5419,32.5772,32.5277,32.5277,35200.0
2009-06-16 12:15:00,46.0,46.02,45.95,45.96,68600.0,32.5277,32.5419,32.4924,32.4995,68600.0
2009-06-16 12:20:00,45.96,46.05,45.92,46.04,68400.0,32.4995,32.5631,32.4712,32.556,68400.0
2009-06-16 12:25:00,46.05,46.09,45.99,46.01,22100.0,32.5631,32.5914,32.5207,32.5348,22100.0
2009-06-16 12:30:00,46.01,46.01,45.92,45.92,34200.0,32.5348,32.5348,32.4712,32.4712,34200.0
2009-06-16 12:35:00,45.92,45.98,45.92,45.94,27700.0,32.4712,32.5136,32.4712,32.4853,27700.0
2009-06-16 12:40:00,45.94,45.94,45.9,45.92,49100.0,32.4853,32.4853,32.457,32.4712,49100.0
2009-06-16 12:45:00,45.91,45.92,45.82,45.85,46100.0,32.4641,32.4712,32.4005,32.4217,46100.0
2009-06-16 12:50:00,45.85,45.94,45.8,45.93,32600.0,32.4217,32.4853,32.3863,32.4782,32600.0
2009-06-16 12:55:00,45.93,45.93,45.84,45.89,20500.0,32.4782,32.4782,32.4146,32.45,20500.0
2009-06-16 13:00:00,45.87,45.9,45.83,45.87,40200.0,32.4358,32.457,32.4075,32.4358,40200.0
2009-06-16 13:05:00,45.87,45.91,45.86,45.9,13400.0,32.4358,32.4641,32.4288,32.457,13400.0
2009-06-16 13:10:00,45.92,45.94,45.85,45.9,34800.0,32.4712,32.4853,32.4217,32.457,34800.0
2009-06-16 13:15:00,45.9,45.94,45.88,45.88,20100.0,32.457,32.4853,32.4429,32.4429,20100.0
2009-06-16 13:20:00,45.88,45.89,45.82,45.84,47700.0,32.4429,32.45,32.4005,32.4146,47700.0
2009-06-16 13:25:00,45.84,45.92,45.84,45.91,33100.0,32.4146,32.4712,32.4146,32.4641,33100.0
2009-06-16 13:30:00,45.91,45.92,45.88,45.9,20700.0,32.4641,32.4712,32.4429,32.457,20700.0
2009-06-16 13:35:00,45.9,45.92,45.85,45.89,27700.0,32.457,32.4712,32.4217,32.45,27700.0
2009-06-16 13:40:00,45.89,46.02,45.88,46.02,39100.0,32.45,32.5419,32.4429,32.5419,39100.0
2009-06-16 13:45:00,46.02,46.05,45.97,46.04,44600.0,32.5419,32.5631,32.5065,32.556,44600.0
2009-06-16 13:50:00,46.04,46.04,45.92,45.93,24800.0,32.556,32.556,32.4712,32.4782,24800.0
2009-06-16 13:55:00,45.93,46.04,45.91,46.02,63400.0,32.4782,32.556,32.4641,32.5419,63400.0
2009-06-16 14:00:00,46.01,46.03,45.94,45.98,106300.0,32.5348,32.549,32.4853,32.5136,106300.0
2009-06-16 14:05:00,45.97,45.99,45.92,45.96,46200.0,32.5065,32.5207,32.4712,32.4995,46200.0
2009-06-16 14:10:00,45.95,46.03,45.92,46.03,46100.0,32.4924,32.549,32.4712,32.549,46100.0
2009-06-16 14:15:00,46.04,46.11,45.92,46.1,76400.0,32.556,32.6055,32.4712,32.5985,76400.0
2009-06-16 14:20:00,46.1,46.14,45.95,45.95,66800.0,32.5985,32.6267,32.4924,32.4924,66800.0
2009-06-16 14:25:00,45.96,45.96,45.85,45.91,35900.0,32.4995,32.4995,32.4217,32.4641,35900.0
2009-06-16 14:30:00,45.9,45.94,45.85,45.89,24100.0,32.457,32.4853,32.4217,32.45,24100.0
2009-06-16 14:35:00,45.88,46.0,45.86,45.98,39600.0,32.4429,32.5277,32.4288,32.5136,39600.0
2009-06-16 14:40:00,45.98,46.01,45.93,45.95,36000.0,32.5136,32.5348,32.4782,32.4924,36000.0
2009-06-16 14:45:00,45.95,46.04,45.95,45.97,36900.0,32.4924,32.556,32.4924,32.5065,36900.0
2009-06-16 14:50:00,45.97,46.04,45.95,46.01,32700.0,32.5065,32.556,32.4924,32.5348,32700.0
2009-06-16 14:55:00,46.04,46.04,45.99,46.01,17400.0,32.556,32.556,32.5207,32.5348,17400.0
2009-06-16 15:00:00,46.01,46.06,45.94,45.95,32200.0,32.5348,32.5702,32.4853,32.4924,32200.0
2009-06-16 15:05:00,45.95,45.99,45.91,45.95,48800.0,32.4924,32.5207,32.4641,32.4924,48800.0
2009-06-16 15:10:00,45.96,45.97,45.91,45.96,43900.0,32.4995,32.5065,32.4641,32.4995,43900.0
2009-06-16 15:15:00,45.96,46.09,45.95,46.07,48200.0,32.4995,32.5914,32.4924,32.5772,48200.0
2009-06-16 15:20:00,46.08,46.09,45.98,46.03,47500.0,32.5843,32.5914,32.5136,32.549,47500.0
2009-06-16 15:25:00,46.01,46.06,45.96,46.06,88900.0,32.5348,32.5702,32.4995,32.5702,88900.0
2009-06-16 15:30:00,46.07,46.19,46.06,46.17,102300.0,32.5772,32.6621,32.5702,32.648,102300.0
2009-06-16 15:35:00,46.17,46.19,46.08,46.08,77300.0,32.648,32.6621,32.5843,32.5843,77300.0
2009-06-16 15:40:00,46.08,46.2,46.08,46.18,109700.0,32.5843,32.6692,32.5843,32.655,109700.0
2009-06-16 15:45:00,46.19,46.25,46.08,46.09,100200.0,32.6621,32.7045,32.5843,32.5914,100200.0
2009-06-16 15:50:00,46.09,46.11,46.0,46.03,151400.0,32.5914,32.6055,32.5277,32.549,151400.0
2009-06-16 15:55:00,46.03,46.07,45.92,45.93,246900.0,32.549,32.5772,32.4712,32.4782,246900.0
2009-06-17 09:30:00,46.01,46.15,45.88,46.12,91700.0,32.5348,32.6338,32.4429,32.6126,91700.0
2009-06-17 09:35:00,46.14,46.29,46.04,46.2,64600.0,32.6267,32.7328,32.556,32.6692,64600.0
2009-06-17 09:40:00,46.22,46.24,45.93,45.99,87200.0,32.6833,32.6975,32.4782,32.5207,87200.0
2009-06-17 09:45:00,45.99,46.01,45.92,45.93,72100.0,32.5207,32.5348,32.4712,32.4782,72100.0
2009-06-17 09:50:00,45.94,46.22,45.92,46.12,87700.0,32.4853,32.6833,32.4712,32.6126,87700.0
2009-06-17 09:55:00,46.11,46.16,46.02,46.11,38700.0,32.6055,32.6409,32.5419,32.6055,38700.0
2009-06-17 10:00:00,46.13,46.4,46.1,46.39,100900.0,32.6197,32.8106,32.5985,32.8035,100900.0
2009-06-17 10:05:00,46.38,46.9,46.37,46.8,196200.0,32.7965,33.1642,32.7894,33.0934,196200.0
2009-06-17 10:10:00,46.8,46.85,46.68,46.68,96500.0,33.0934,33.1288,33.0086,33.0086,96500.0
2009-06-17 10:15:00,46.68,46.78,46.6,46.61,48800.0,33.0086,33.0793,32.952,32.9591,48800.0
2009-06-17 10:20:00,46.6,46.6,46.48,46.53,49500.0,32.952,32.952,32.8672,32.9025,49500.0
2009-06-17 10:25:00,46.51,46.65,46.47,46.61,64100.0,32.8884,32.9874,32.8601,32.9591,64100.0
2009-06-17 10:30:00,46.59,46.6,46.47,46.54,58300.0,32.945,32.952,32.8601,32.9096,58300.0
2009-06-17 10:35:00,46.52,46.53,46.36,46.43,69500.0,32.8955,32.9025,32.7823,32.8318,69500.0
2009-06-17 10:40:00,46.45,46.62,46.44,46.51,56000.0,32.846,32.9662,32.8389,32.8884,56000.0
2009-06-17 10:45:00,46.51,46.61,46.46,46.59,53200.0,32.8884,32.9591,32.853,32.945,53200.0
2009-06-17 10:50:00,46.59,46.78,46.52,46.78,41800.0,32.945,33.0793,32.8955,33.0793,41800.0
2009-06-17 10:55:00,46.77,46.77,46.61,46.64,40600.0,33.0722,33.0722,32.9591,32.9803,40600.0
2009-06-17 11:00:00,46.61,46.94,46.57,46.87,122900.0,32.9591,33.1924,32.9308,33.1429,122900.0
2009-06-17 11:05:00,46.88,46.93,46.8,46.84,68400.0,33.15,33.1854,33.0934,33.1217,68400.0
2009-06-17 11:10:00,46.83,46.88,46.7,46.81,82000.0,33.1147,33.15,33.0227,33.1005,82000.0
2009-06-17 11:15:00,46.81,47.05,46.8,47.04,130700.0,33.1005,33.2702,33.0934,33.2632,130700.0
2009-06-17 11:20:00,47.05,47.15,47.0,47.01,83300.0,33.2702,33.3409,33.2349,33.2419,83300.0
2009-06-17 11:25:00,47.02,47.15,47.01,47.02,59200.0,33.249,33.3409,33.2419,33.249,59200.0
2009-06-17 11:30:00,47.02,47.14,46.99,47.1,76000.0,33.249,33.3339,33.2278,33.3056,76000.0
2009-06-17 11:35:00,47.09,47.2,47.09,47.17,44200.0,33.2985,33.3763,33.2985,33.3551,44200.0
2009-06-17 11:40:00,47.17,47.18,47.05,47.16,42300.0,33.3551,33.3622,33.2702,33.348,42300.0
2009-06-17 11:45:00,47.15,47.2,47.03,47.06,88100.0,33.3409,33.3763,33.2561,33.2773,88100.0
2009-06-17 11:50:00,47.05,47.05,46.89,46.99,66800.0,33.2702,33.2702,33.1571,33.2278,66800.0
2009-06-17 11:55:00,46.99,47.07,46.98,47.03,66000.0,33.2278,33.2844,33.2207,33.2561,66000.0
2009-06-17 12:00:00,47.03,47.16,47.0,47.01,35400.0,33.2561,33.348,33.2349,33.2419,35400.0
2009-06-17 12:05:00,47.02,47.07,46.99,47.06,36700.0,33.249,33.2844,33.2278,33.2773,36700.0
2009-06-17 12:10:00,47.05,47.05,46.83,46.9,43800.0,33.2702,33.2702,33.1147,33.1642,43800.0
2009-06-17 12:15:00,46.89,46.94,46.86,46.86,32400.0,33.1571,33.1924,33.1359,33.1359,32400.0
2009-06-17 12:20:00,46.87,46.95,46.87,46.92,30300.0,33.1429,33.1995,33.1429,33.1783,30300.0
2009-06-17 12:25:00,46.93,46.95,46.8,46.81,29500.0,33.1854,33.1995,33.0934,33.1005,29500.0
2009-06-17 12:30:00,46.81,46.87,46.76,46.76,29600.0,33.1005,33.1429,33.0652,33.0652,29600.0
2009-06-17 12:35:00,46.77,46.83,46.75,46.81,36400.0,33.0722,33.1147,33.0581,33.1005,36400.0
2009-06-17 12:40:00,46.8,46.86,46.76,46.8,56700.0,33.0934,33.1359,33.0652,33.0934,56700.0
2009-06-17 12:45:00,46.81,46.86,46.76,46.79,46600.0,33.1005,33.1359,33.0652,33.0864,46600.0
2009-06-17 12:50:00,46.79,46.79,46.75,46.77,50900.0,33.0864,33.0864,33.0581,33.0722,50900.0
2009-06-17 12:55:00,46.76,46.8,46.76,46.79,23800.0,33.0652,33.0934,33.0652,33.0864,23800.0
2009-06-17 13:00:00,46.8,46.82,46.78,46.79,36800.0,33.0934,33.1076,33.0793,33.0864,36800.0
2009-06-17 13:05:00,46.78,46.84,46.77,46.83,53700.0,33.0793,33.1217,33.0722,33.1147,53700.0
2009-06-17 13:10:00,46.82,46.89,46.81,46.82,39800.0,33.1076,33.1571,33.1005,33.1076,39800.0
2009-06-17 13:15:00,46.82,46.89,46.8,46.87,26500.0,33.1076,33.1571,33.0934,33.1429,26500.0
2009-06-17 13:20:00,46.86,46.92,46.85,46.87,51800.0,33.1359,33.1783,33.1288,33.1429,51800.0
2009-06-17 13:25:00,46.88,46.96,46.87,46.96,42300.0,33.15,33.2066,33.1429,33.2066,42300.0
2009-06-17 13:30:00,46.96,47.0,46.91,47.0,55000.0,33.2066,33.2349,33.1712,33.2349,55000.0
2009-06-17 13:35:00,46.99,47.08,46.94,47.0,185000.0,33.2278,33.2914,33.1924,33.2349,185000.0
2009-06-17 13:40:00,47.0,47.06,46.99,47.05,93300.0,33.2349,33.2773,33.2278,33.2702,93300.0
2009-06-17 13:45:00,47.05,47.06,46.95,47.02,100100.0,33.2702,33.2773,33.1995,33.249,100100.0
2009-06-17 13:50:00,47.02,47.02,46.95,46.96,41100.0,33.249,33.249,33.1995,33.2066,41100.0
2009-06-17 13:55:00,46.96,46.99,46.88,46.94,52800.0,33.2066,33.2278,33.15,33.1924,52800.0
2009-06-17 14:00:00,46.94,47.02,46.92,46.96,82700.0,33.1924,33.249,33.1783,33.2066,82700.0
2009-06-17 14:05:00,46.97,46.97,46.8,46.81,60100.0,33.2137,33.2137,33.0934,33.1005,60100.0
2009-06-17 14:10:00,46.82,46.86,46.81,46.82,73000.0,33.1076,33.1359,33.1005,33.1076,73000.0
2009-06-17 14:15:00,46.81,46.84,46.79,46.8,27400.0,33.1005,33.1217,33.0864,33.0934,27400.0
2009-06-17 14:20:00,46.8,46.82,46.78,46.82,34400.0,33.0934,33.1076,33.0793,33.1076,34400.0
2009-06-17 14:25:00,46.82,46.86,46.78,46.85,68800.0,33.1076,33.1359,33.0793,33.1288,68800.0
2009-06-17 14:30:00,46.85,46.85,46.76,46.79,52600.0,33.1288,33.1288,33.0652,33.0864,52600.0
2009-06-17 14:35:00,46.79,46.81,46.75,46.77,24300.0,33.0864,33.1005,33.0581,33.0722,24300.0
2009-06-17 14:40:00,46.76,46.78,46.66,46.67,41400.0,33.0652,33.0793,32.9945,33.0015,41400.0
2009-06-17 14:45:00,46.67,46.74,46.64,46.7,73800.0,33.0015,33.051,32.9803,33.0227,73800.0
2009-06-17 14:50:00,46.71,46.72,46.65,46.66,31200.0,33.0298,33.0369,32.9874,32.9945,31200.0
2009-06-17 14:55:00,46.66,46.78,46.66,46.75,46600.0,32.9945,33.0793,32.9945,33.0581,46600.0
2009-06-17 15:00:00,46.76,46.82,46.71,46.79,22600.0,33.0652,33.1076,33.0298,33.0864,22600.0
2009-06-17 15:05:00,46.8,46.8,46.67,46.71,41700.0,33.0934,33.0934,33.0015,33.0298,41700.0
2009-06-17 15:10:00,46.72,46.74,46.69,46.74,47000.0,33.0369,33.051,33.0157,33.051,47000.0
2009-06-17 15:15:00,46.73,46.74,46.63,46.66,105900.0,33.0439,33.051,32.9732,32.9945,105900.0
2009-06-17 15:20:00,46.66,46.72,46.65,46.7,159200.0,32.9945,33.0369,32.9874,33.0227,159200.0
2009-06-17 15:25:00,46.7,46.7,46.54,46.55,139100.0,33.0227,33.0227,32.9096,32.9167,139100.0
2009-06-17 15:30:00,46.56,46.59,46.52,46.57,80600.0,32.9237,32.945,32.8955,32.9308,80600.0
2009-06-17 15:35:00,46.58,46.61,46.54,46.61,116500.0,32.9379,32.9591,32.9096,32.9591,116500.0
2009-06-17 15:40:00,46.61,46.68,46.56,46.64,95300.0,32.9591,33.0086,32.9237,32.9803,95300.0
2009-06-17 15:45:00,46.65,46.77,46.64,46.76,111000.0,32.9874,33.0722,32.9803,33.0652,111000.0
2009-06-17 15:50:00,46.76,46.76,46.66,46.7,215800.0,33.0652,33.0652,32.9945,33.0227,215800.0
2009-06-17 15:55:00,46.69,46.77,46.59,46.59,296700.0,33.0157,33.0722,32.945,32.945,296700.0
2009-06-18 09:30:00,46.6,46.9,46.38,46.52,74200.0,32.952,33.1642,32.7965,32.8955,74200.0
2009-06-18 09:35:00,46.55,46.62,46.27,46.27,51500.0,32.9167,32.9662,32.7187,32.7187,51500.0
2009-06-18 09:40:00,46.29,46.52,46.25,46.49,46800.0,32.7328,32.8955,32.7045,32.8742,46800.0
2009-06-18 09:45:00,46.49,46.54,46.41,46.44,32700.0,32.8742,32.9096,32.8177,32.8389,32700.0
2009-06-18 09:50:00,46.42,46.55,46.34,46.53,41900.0,32.8247,32.9167,32.7682,32.9025,41900.0
2009-06-18 09:55:00,46.53,46.86,46.53,46.8,116200.0,32.9025,33.1359,32.9025,33.0934,116200.0
2009-06-18 10:00:00,46.79,46.86,46.66,46.7,39200.0,33.0864,33.1359,32.9945,33.0227,39200.0
2009-06-18 10:05:00,46.69,46.74,46.53,46.55,40700.0,33.0157,33.051,32.9025,32.9167,40700.0
2009-06-18 10:10:00,46.59,46.78,46.58,46.69,30400.0,32.945,33.0793,32.9379,33.0157,30400.0
2009-06-18 10:15:00,46.72,46.78,46.57,46.57,19900.0,33.0369,33.0793,32.9308,32.9308,19900.0
2009-06-18 10:20:00,46.59,46.62,46.46,46.47,25800.0,32.945,32.9662,32.853,32.8601,25800.0
2009-06-18 10:25:00,46.48,46.66,46.48,46.6,20300.0,32.8672,32.9945,32.8672,32.952,20300.0
2009-06-18 10:30:00,46.61,46.7,46.59,46.69,39100.0,32.9591,33.0227,32.945,33.0157,39100.0
2009-06-18 10:35:00,46.7,46.71,46.57,46.57,35800.0,33.0227,33.0298,32.9308,32.9308,35800.0
2009-06-18 10:40:00,46.57,46.57,46.48,46.53,58900.0,32.9308,32.9308,32.8672,32.9025,58900.0
2009-06-18 10:45:00,46.53,46.53,46.4,46.43,57800.0,32.9025,32.9025,32.8106,32.8318,57800.0
2009-06-18 10:50:00,46.41,46.47,46.4,46.41,38800.0,32.8177,32.8601,32.8106,32.8177,38800.0
2009-06-18 10:55:00,46.42,46.53,46.36,46.38,38800.0,32.8247,32.9025,32.7823,32.7965,38800.0
2009-06-18 11:00:00,46.39,46.46,46.38,46.39,44600.0,32.8035,32.853,32.7965,32.8035,44600.0
2009-06-18 11:05:00,46.39,46.46,46.37,46.38,51600.0,32.8035,32.853,32.7894,32.7965,51600.0
2009-06-18 11:10:00,46.38,46.46,46.37,46.38,34300.0,32.7965,32.853,32.7894,32.7965,34300.0
2009-06-18 11:15:00,46.38,46.44,46.32,46.35,50600.0,32.7965,32.8389,32.754,32.7752,50600.0
2009-06-18 11:20:00,46.35,46.35,46.26,46.28,105800.0,32.7752,32.7752,32.7116,32.7257,105800.0
2009-06-18 11:25:00,46.28,46.3,46.07,46.1,230000.0,32.7257,32.7399,32.5772,32.5985,230000.0
2009-06-18 11:30:00,46.1,46.12,46.03,46.04,71700.0,32.5985,32.6126,32.549,32.556,71700.0
2009-06-18 11:35:00,46.04,46.12,46.0,46.1,93600.0,32.556,32.6126,32.5277,32.5985,93600.0
2009-06-18 11:40:00,46.09,46.09,45.9,45.9,225900.0,32.5914,32.5914,32.457,32.457,225900.0
2009-06-18 11:45:00,45.91,45.93,45.9,45.92,83300.0,32.4641,32.4782,32.457,32.4712,83300.0
2009-06-18 11:50:00,45.93,46.0,45.93,45.99,55600.0,32.4782,32.5277,32.4782,32.5207,55600.0
2009-06-18 11:55:00,45.99,46.09,45.98,46.09,38500.0,32.5207,32.5914,32.5136,32.5914,38500.0
2009-06-18 12:00:00,46.1,46.21,46.1,46.2,55300.0,32.5985,32.6762,32.5985,32.6692,55300.0
2009-06-18 12:05:00,46.2,46.23,46.19,46.22,35900.0,32.6692,32.6904,32.6621,32.6833,35900.0
2009-06-18 12:10:00,46.22,46.3,46.21,46.26,49800.0,32.6833,32.7399,32.6762,32.7116,49800.0
2009-06-18 12:15:00,46.27,46.3,46.22,46.22,33900.0,32.7187,32.7399,32.6833,32.6833,33900.0
2009-06-18 12:20:00,46.22,46.24,46.2,46.21,32500.0,32.6833,32.6975,32.6692,32.6762,32500.0
2009-06-18 12:25:00,46.21,46.26,46.14,46.24,46100.0,32.6762,32.7116,32.6267,32.6975,46100.0
2009-06-18 12:30:00,46.25,46.27,46.24,46.27,22000.0,32.7045,32.7187,32.6975,32.7187,22000.0
2009-06-18 12:35:00,46.27,46.27,46.24,46.27,20100.0,32.7187,32.7187,32.6975,32.7187,20100.0
2009-06-18 12:40:00,46.27,46.3,46.27,46.3,16900.0,32.7187,32.7399,32.7187,32.7399,16900.0
2009-06-18 12:45:00,46.3,46.35,46.28,46.34,39500.0,32.7399,32.7752,32.7257,32.7682,39500.0
2009-06-18 12:50:00,46.34,46.37,46.28,46.32,34300.0,32.7682,32.7894,32.7257,32.754,34300.0
2009-06-18 12:55:00,46.32,46.35,46.29,46.3,20100.0,32.754,32.7752,32.7328,32.7399,20100.0
2009-06-18 13:00:00,46.3,46.32,46.29,46.32,18200.0,32.7399,32.754,32.7328,32.754,18200.0
2009-06-18 13:05:00,46.32,46.36,46.3,46.36,38600.0,32.754,32.7823,32.7399,32.7823,38600.0
2009-06-18 13:10:00,46.36,46.4,46.33,46.4,28700.0,32.7823,32.8106,32.7611,32.8106,28700.0
2009-06-18 13:15:00,46.39,46.42,46.34,46.34,45300.0,32.8035,32.8247,32.7682,32.7682,45300.0
2009-06-18 13:20:00,46.35,46.35,46.28,46.31,37000.0,32.7752,32.7752,32.7257,32.747,37000.0
2009-06-18 13:25:00,46.31,46.32,46.25,46.3,37600.0,32.747,32.754,32.7045,32.7399,37600.0
2009-06-18 13:30:00,46.29,46.33,46.27,46.33,13800.0,32.7328,32.7611,32.7187,32.7611,13800.0
2009-06-18 13:35:00,46.33,46.33,46.18,46.18,34700.0,32.7611,32.7611,32.655,32.655,34700.0
2009-06-18 13:40:00,46.19,46.25,46.17,46.24,43800.0,32.6621,32.7045,32.648,32.6975,43800.0
2009-06-18 13:45:00,46.25,46.29,46.24,46.27,32200.0,32.7045,32.7328,32.6975,32.7187,32200.0
2009-06-18 13:50:00,46.26,46.29,46.26,46.29,14000.0,32.7116,32.7328,32.7116,32.7328,14000.0
2009-06-18 13:55:00,46.3,46.31,46.25,46.25,29000.0,32.7399,32.747,32.7045,32.7045,29000.0
2009-06-18 14:00:00,46.24,46.25,46.19,46.23,27700.0,32.6975,32.7045,32.6621,32.6904,27700.0
2009-06-18 14:05:00,46.24,46.29,46.22,46.24,60600.0,32.6975,32.7328,32.6833,32.6975,60600.0
2009-06-18 14:10:00,46.26,46.26,46.18,46.24,38800.0,32.7116,32.7116,32.655,32.6975,38800.0
2009-06-18 14:15:00,46.24,46.3,46.2,46.28,31800.0,32.6975,32.7399,32.6692,32.7257,31800.0
2009-06-18 14:20:00,46.28,46.3,46.23,46.25,24100.0,32.7257,32.7399,32.6904,32.7045,24100.0
2009-06-18 14:25:00,46.25,46.27,46.19,46.23,47000.0,32.7045,32.7187,32.6621,32.6904,47000.0
2009-06-18 14:30:00,46.23,46.28,46.19,46.25,50600.0,32.6904,32.7257,32.6621,32.7045,50600.0
2009-06-18 14:35:00,46.25,46.27,46.19,46.19,38000.0,32.7045,32.7187,32.6621,32.6621,38000.0
2009-06-18 14:40:00,46.2,46.27,46.19,46.22,30600.0,32.6692,32.7187,32.6621,32.6833,30600.0
2009-06-18 14:45:00,46.22,46.28,46.22,46.24,27100.0,32.6833,32.7257,32.6833,32.6975,27100.0
2009-06-18 14:50:00,46.25,46.28,46.24,46.27,21500.0,32.7045,32.7257,32.6975,32.7187,21500.0
2009-06-18 14:55:00,46.27,46.28,46.22,46.27,30200.0,32.7187,32.7257,32.6833,32.7187,30200.0
2009-06-18 15:00:00,46.28,46.28,46.24,46.25,43700.0,32.7257,32.7257,32.6975,32.7045,43700.0
2009-06-18 15:05:00,46.26,46.3,46.25,46.28,35300.0,32.7116,32.7399,32.7045,32.7257,35300.0
2009-06-18 15:10:00,46.28,46.31,46.25,46.31,50300.0,32.7257,32.747,32.7045,32.747,50300.0
2009-06-18 15:15:00,46.31,46.35,46.3,46.31,38200.0,32.747,32.7752,32.7399,32.747,38200.0
2009-06-18 15:20:00,46.31,46.31,46.24,46.25,40700.0,32.747,32.747,32.6975,32.7045,40700.0
2009-06-18 15:25:00,46.25,46.26,46.18,46.2,60400.0,32.7045,32.7116,32.655,32.6692,60400.0
2009-06-18 15:30:00,46.21,46.23,46.19,46.21,53600.0,32.6762,32.6904,32.6621,32.6762,53600.0
2009-06-18 15:35:00,46.21,46.21,46.14,46.18,122600.0,32.6762,32.6762,32.6267,32.655,122600.0
2009-06-18 15:40:00,46.18,46.25,46.16,46.22,97700.0,32.655,32.7045,32.6409,32.6833,97700.0
2009-06-18 15:45:00,46.22,46.25,46.15,46.22,121900.0,32.6833,32.7045,32.6338,32.6833,121900.0
2009-06-18 15:50:00,46.22,46.27,46.19,46.23,209100.0,32.6833,32.7187,32.6621,32.6904,209100.0
2009-06-18 15:55:00,46.23,46.28,46.18,46.23,236500.0,32.6904,32.7257,32.655,32.6904,236500.0
2009-06-19 09:30:00,46.42,46.7,46.28,46.28,1162600.0,32.8247,33.0227,32.7257,32.7257,1162600.0
2009-06-19 09:35:00,46.28,46.32,46.21,46.26,66500.0,32.7257,32.754,32.6762,32.7116,66500.0
2009-06-19 09:40:00,46.27,46.33,46.26,46.31,37200.0,32.7187,32.7611,32.7116,32.747,37200.0
2009-06-19 09:45:00,46.31,46.37,46.27,46.28,36600.0,32.747,32.7894,32.7187,32.7257,36600.0
2009-06-19 09:50:00,46.27,46.31,46.24,46.27,43000.0,32.7187,32.747,32.6975,32.7187,43000.0
2009-06-19 09:55:00,46.28,46.34,46.26,46.28,46500.0,32.7257,32.7682,32.7116,32.7257,46500.0
2009-06-19 10:00:00,46.28,46.31,46.27,46.29,54700.0,32.7257,32.747,32.7187,32.7328,54700.0
2009-06-19 10:05:00,46.29,46.31,46.26,46.26,44500.0,32.7328,32.747,32.7116,32.7116,44500.0
2009-06-19 10:10:00,46.24,46.27,46.19,46.27,30800.0,32.6975,32.7187,32.6621,32.7187,30800.0
2009-06-19 10:15:00,46.26,46.32,46.23,46.3,34400.0,32.7116,32.754,32.6904,32.7399,34400.0
2009-06-19 10:20:00,46.3,46.3,46.26,46.29,33900.0,32.7399,32.7399,32.7116,32.7328,33900.0
2009-06-19 10:25:00,46.28,46.31,46.26,46.29,20600.0,32.7257,32.747,32.7116,32.7328,20600.0
2009-06-19 10:30:00,46.3,46.31,46.27,46.28,71200.0,32.7399,32.747,32.7187,32.7257,71200.0
2009-06-19 10:35:00,46.29,46.3,46.26,46.3,20700.0,32.7328,32.7399,32.7116,32.7399,20700.0
2009-06-19 10:40:00,46.3,46.31,46.25,46.27,50900.0,32.7399,32.747,32.7045,32.7187,50900.0
2009-06-19 10:45:00,46.27,46.3,46.26,46.29,40300.0,32.7187,32.7399,32.7116,32.7328,40300.0
2009-06-19 10:50:00,46.3,46.31,46.28,46.31,51500.0,32.7399,32.747,32.7257,32.747,51500.0
2009-06-19 10:55:00,46.31,46.31,46.28,46.29,37800.0,32.747,32.747,32.7257,32.7328,37800.0
2009-06-19 11:00:00,46.29,46.31,46.28,46.28,34500.0,32.7328,32.747,32.7257,32.7257,34500.0
2009-06-19 11:05:00,46.28,46.31,46.28,46.29,54700.0,32.7257,32.747,32.7257,32.7328,54700.0
2009-06-19 11:10:00,46.29,46.31,46.28,46.28,53700.0,32.7328,32.747,32.7257,32.7257,53700.0
2009-06-19 11:15:00,46.28,46.3,46.27,46.28,24100.0,32.7257,32.7399,32.7187,32.7257,24100.0
2009-06-19 11:20:00,46.28,46.3,46.27,46.29,28000.0,32.7257,32.7399,32.7187,32.7328,28000.0
2009-06-19 11:25:00,46.29,46.3,46.26,46.27,29500.0,32.7328,32.7399,32.7116,32.7187,29500.0
2009-06-19 11:30:00,46.27,46.29,46.25,46.28,33300.0,32.7187,32.7328,32.7045,32.7257,33300.0
2009-06-19 11:35:00,46.28,46.29,46.28,46.28,10300.0,32.7257,32.7328,32.7257,32.7257,10300.0
2009-06-19 11:40:00,46.28,46.29,46.22,46.23,35700.0,32.7257,32.7328,32.6833,32.6904,35700.0
2009-06-19 11:45:00,46.23,46.23,46.17,46.19,31400.0,32.6904,32.6904,32.648,32.6621,31400.0
2009-06-19 11:50:00,46.2,46.28,46.2,46.27,18300.0,32.6692,32.7257,32.6692,32.7187,18300.0
2009-06-19 11:55:00,46.27,46.28,46.21,46.23,22000.0,32.7187,32.7257,32.6762,32.6904,22000.0
2009-06-19 12:00:00,46.22,46.3,46.22,46.3,47500.0,32.6833,32.7399,32.6833,32.7399,47500.0
2009-06-19 12:05:00,46.29,46.3,46.27,46.28,53700.0,32.7328,32.7399,32.7187,32.7257,53700.0
2009-06-19 12:10:00,46.28,46.29,46.14,46.15,37400.0,32.7257,32.7328,32.6267,32.6338,37400.0
2009-06-19 12:15:00,46.17,46.24,46.15,46.21,26400.0,32.648,32.6975,32.6338,32.6762,26400.0
2009-06-19 12:20:00,46.21,46.22,46.12,46.13,23100.0,32.6762,32.6833,32.6126,32.6197,23100.0
2009-06-19 12:25:00,46.13,46.16,46.1,46.14,89600.0,32.6197,32.6409,32.5985,32.6267,89600.0
2009-06-19 12:30:00,46.14,46.22,46.11,46.2,24500.0,32.6267,32.6833,32.6055,32.6692,24500.0
2009-06-19 12:35:00,46.19,46.19,46.12,46.17,23100.0,32.6621,32.6621,32.6126,32.648,23100.0
2009-06-19 12:40:00,46.18,46.19,46.15,46.16,17100.0,32.655,32.6621,32.6338,32.6409,17100.0
2009-06-19 12:45:00,46.16,46.17,46.14,46.15,8500.0,32.6409,32.648,32.6267,32.6338,8500.0
2009-06-19 12:50:00,46.15,46.15,46.05,46.05,31100.0,32.6338,32.6338,32.5631,32.5631,31100.0
2009-06-19 12:55:00,46.06,46.11,46.05,46.06,45000.0,32.5702,32.6055,32.5631,32.5702,45000.0
2009-06-19 13:00:00,46.08,46.17,46.07,46.13,28300.0,32.5843,32.648,32.5772,32.6197,28300.0
2009-06-19 13:05:00,46.14,46.14,46.08,46.1,13200.0,32.6267,32.6267,32.5843,32.5985,13200.0
2009-06-19 13:10:00,46.1,46.2,46.1,46.19,13600.0,32.5985,32.6692,32.5985,32.6621,13600.0
2009-06-19 13:15:00,46.18,46.19,46.07,46.08,24200.0,32.655,32.6621,32.5772,32.5843,24200.0
2009-06-19 13:20:00,46.07,46.19,46.06,46.18,37300.0,32.5772,32.6621,32.5702,32.655,37300.0
2009-06-19 13:25:00,46.18,46.19,46.1,46.17,27900.0,32.655,32.6621,32.5985,32.648,27900.0
2009-06-19 13:30:00,46.16,46.22,46.16,46.17,17900.0,32.6409,32.6833,32.6409,32.648,17900.0
2009-06-19 13:35:00,46.18,46.21,46.17,46.18,17800.0,32.655,32.6762,32.648,32.655,17800.0
2009-06-19 13:40:00,46.17,46.18,46.12,46.15,17500.0,32.648,32.655,32.6126,32.6338,17500.0
2009-06-19 13:45:00,46.15,46.16,46.1,46.15,23700.0,32.6338,32.6409,32.5985,32.6338,23700.0
2009-06-19 13:50:00,46.15,46.15,46.08,46.11,44900.0,32.6338,32.6338,32.5843,32.6055,44900.0
2009-06-19 13:55:00,46.11,46.14,46.08,46.1,24600.0,32.6055,32.6267,32.5843,32.5985,24600.0
2009-06-19 14:00:00,46.09,46.12,46.08,46.11,31600.0,32.5914,32.6126,32.5843,32.6055,31600.0
2009-06-19 14:05:00,46.11,46.11,46.06,46.08,23300.0,32.6055,32.6055,32.5702,32.5843,23300.0
2009-06-19 14:10:00,46.09,46.09,46.0,46.02,48700.0,32.5914,32.5914,32.5277,32.5419,48700.0
2009-06-19 14:15:00,46.02,46.03,45.97,45.98,24100.0,32.5419,32.549,32.5065,32.5136,24100.0
2009-06-19 14:20:00,45.98,46.0,45.93,45.94,31700.0,32.5136,32.5277,32.4782,32.4853,31700.0
2009-06-19 14:25:00,45.93,45.98,45.91,45.97,20400.0,32.4782,32.5136,32.4641,32.5065,20400.0
2009-06-19 14:30:00,45.97,46.06,45.97,46.05,19600.0,32.5065,32.5702,32.5065,32.5631,19600.0
2009-06-19 14:35:00,46.05,46.05,45.98,46.01,18800.0,32.5631,32.5631,32.5136,32.5348,18800.0
2009-06-19 14:40:00,46.01,46.04,46.0,46.0,22100.0,32.5348,32.556,32.5277,32.5277,22100.0
2009-06-19 14:45:00,46.01,46.07,46.01,46.07,18100.0,32.5348,32.5772,32.5348,32.5772,18100.0
2009-06-19 14:50:00,46.05,46.08,46.05,46.07,15200.0,32.5631,32.5843,32.5631,32.5772,15200.0
2009-06-19 14:55:00,46.06,46.09,46.02,46.08,29000.0,32.5702,32.5914,32.5419,32.5843,29000.0
2009-06-19 15:00:00,46.08,46.15,46.08,46.13,32300.0,32.5843,32.6338,32.5843,32.6197,32300.0
2009-06-19 15:05:00,46.12,46.15,46.05,46.09,31600.0,32.6126,32.6338,32.5631,32.5914,31600.0
2009-06-19 15:10:00,46.09,46.19,46.08,46.19,50400.0,32.5914,32.6621,32.5843,32.6621,50400.0
2009-06-19 15:15:00,46.19,46.28,46.18,46.25,64800.0,32.6621,32.7257,32.655,32.7045,64800.0
2009-06-19 15:20:00,46.26,46.29,46.23,46.25,66300.0,32.7116,32.7328,32.6904,32.7045,66300.0
2009-06-19 15:25:00,46.24,46.31,46.23,46.29,87900.0,32.6975,32.747,32.6904,32.7328,87900.0
2009-06-19 15:30:00,46.29,46.33,46.27,46.3,65800.0,32.7328,32.7611,32.7187,32.7399,65800.0
2009-06-19 15:35:00,46.29,46.3,46.22,46.23,55800.0,32.7328,32.7399,32.6833,32.6904,55800.0
2009-06-19 15:40:00,46.22,46.26,46.19,46.24,72100.0,32.6833,32.7116,32.6621,32.6975,72100.0
2009-06-19 15:45:00,46.25,46.26,46.17,46.26,116200.0,32.7045,32.7116,32.648,32.7116,116200.0
2009-06-19 15:50:00,46.25,46.25,46.13,46.17,178600.0,32.7045,32.7045,32.6197,32.648,178600.0
2009-06-19 15:55:00,46.16,46.2,46.1,46.11,298300.0,32.6409,32.6692,32.5985,32.6055,298300.0
2009-06-22 09:30:00,45.81,45.94,45.52,45.52,144800.0,32.3934,32.4853,32.1883,32.1883,144800.0
2009-06-22 09:35:00,45.53,45.98,45.53,45.79,128200.0,32.1954,32.5136,32.1954,32.3793,128200.0
2009-06-22 09:40:00,45.78,45.85,45.57,45.63,66700.0,32.3722,32.4217,32.2237,32.2661,66700.0
2009-06-22 09:45:00,45.64,45.83,45.61,45.77,53300.0,32.2732,32.4075,32.252,32.3651,53300.0
2009-06-22 09:50:00,45.78,45.89,45.69,45.83,88700.0,32.3722,32.45,32.3085,32.4075,88700.0
2009-06-22 09:55:00,45.82,45.83,45.64,45.81,74500.0,32.4005,32.4075,32.2732,32.3934,74500.0
2009-06-22 10:00:00,45.82,45.93,45.7,45.9,102400.0,32.4005,32.4782,32.3156,32.457,102400.0
2009-06-22 10:05:00,45.89,46.1,45.86,46.05,64400.0,32.45,32.5985,32.4288,32.5631,64400.0
2009-06-22 10:10:00,46.06,46.17,46.0,46.15,70100.0,32.5702,32.648,32.5277,32.6338,70100.0
2009-06-22 10:15:00,46.15,46.15,46.01,46.11,111800.0,32.6338,32.6338,32.5348,32.6055,111800.0
2009-06-22 10:20:00,46.12,46.22,46.1,46.17,35000.0,32.6126,32.6833,32.5985,32.648,35000.0
2009-06-22 10:25:00,46.16,46.17,45.94,46.02,25600.0,32.6409,32.648,32.4853,32.5419,25600.0
2009-06-22 10:30:00,46.01,46.03,45.78,45.86,55300.0,32.5348,32.549,32.3722,32.4288,55300.0
2009-06-22 10:35:00,45.85,45.98,45.85,45.96,69100.0,32.4217,32.5136,32.4217,32.4995,69100.0
2009-06-22 10:40:00,45.96,45.97,45.83,45.86,74400.0,32.4995,32.5065,32.4075,32.4288,74400.0
2009-06-22 10:45:00,45.87,46.08,45.84,46.06,61700.0,32.4358,32.5843,32.4146,32.5702,61700.0
2009-06-22 10:50:00,46.06,46.12,46.0,46.02,42500.0,32.5702,32.6126,32.5277,32.5419,42500.0
2009-06-22 10:55:00,46.01,46.03,45.92,45.97,21800.0,32.5348,32.549,32.4712,32.5065,21800.0
2009-06-22 11:00:00,45.97,45.99,45.79,45.85,101700.0,32.5065,32.5207,32.3793,32.4217,101700.0
2009-06-22 11:05:00,45.86,45.95,45.86,45.89,51200.0,32.4288,32.4924,32.4288,32.45,51200.0
2009-06-22 11:10:00,45.9,45.9,45.88,45.89,44800.0,32.457,32.457,32.4429,32.45,44800.0
2009-06-22 11:15:00,45.88,45.89,45.83,45.85,75300.0,32.4429,32.45,32.4075,32.4217,75300.0
2009-06-22 11:20:00,45.84,46.01,45.84,45.89,43700.0,32.4146,32.5348,32.4146,32.45,43700.0
2009-06-22 11:25:00,45.9,45.91,45.88,45.89,52800.0,32.457,32.4641,32.4429,32.45,52800.0
2009-06-22 11:30:00,45.89,45.89,45.62,45.7,347900.0,32.45,32.45,32.259,32.3156,347900.0
2009-06-22 11:35:00,45.69,45.77,45.58,45.59,116100.0,32.3085,32.3651,32.2308,32.2378,116100.0
2009-06-22 11:40:00,45.6,45.65,45.53,45.64,102600.0,32.2449,32.2803,32.1954,32.2732,102600.0
2009-06-22 11:45:00,45.65,45.65,45.52,45.53,51200.0,32.2803,32.2803,32.1883,32.1954,51200.0
2009-06-22 11:50:00,45.54,45.56,45.52,45.56,49700.0,32.2025,32.2166,32.1883,32.2166,49700.0
2009-06-22 11:55:00,45.56,45.56,45.49,45.49,101600.0,32.2166,32.2166,32.1671,32.1671,101600.0
2009-06-22 12:00:00,45.5,45.52,45.4,45.45,86300.0,32.1742,32.1883,32.1035,32.1388,86300.0
2009-06-22 12:05:00,45.45,45.51,45.41,45.41,48900.0,32.1388,32.1813,32.1105,32.1105,48900.0
2009-06-22 12:10:00,45.42,45.54,45.41,45.53,45600.0,32.1176,32.2025,32.1105,32.1954,45600.0
2009-06-22 12:15:00,45.53,45.56,45.49,45.49,42200.0,32.1954,32.2166,32.1671,32.1671,42200.0
2009-06-22 12:20:00,45.5,45.53,45.45,45.53,46700.0,32.1742,32.1954,32.1388,32.1954,46700.0
2009-06-22 12:25:00,45.54,45.58,45.52,45.56,20500.0,32.2025,32.2308,32.1883,32.2166,20500.0
2009-06-22 12:30:00,45.56,45.64,45.55,45.55,70600.0,32.2166,32.2732,32.2095,32.2095,70600.0
2009-06-22 12:35:00,45.56,45.56,45.48,45.49,31700.0,32.2166,32.2166,32.16,32.1671,31700.0
2009-06-22 12:40:00,45.5,45.5,45.44,45.5,49500.0,32.1742,32.1742,32.1318,32.1742,49500.0
2009-06-22 12:45:00,45.5,45.5,45.44,45.45,37100.0,32.1742,32.1742,32.1318,32.1388,37100.0
2009-06-22 12:50:00,45.45,45.48,45.44,45.46,18900.0,32.1388,32.16,32.1318,32.1459,18900.0
2009-06-22 12:55:00,45.46,45.53,45.46,45.52,13300.0,32.1459,32.1954,32.1459,32.1883,13300.0
2009-06-22 13:00:00,45.53,45.54,45.44,45.44,22800.0,32.1954,32.2025,32.1318,32.1318,22800.0
2009-06-22 13:05:00,45.45,45.49,45.44,45.48,41500.0,32.1388,32.1671,32.1318,32.16,41500.0
2009-06-22 13:10:00,45.48,45.48,45.41,45.44,36200.0,32.16,32.16,32.1105,32.1318,36200.0
2009-06-22 13:15:00,45.44,45.44,45.35,45.36,26900.0,32.1318,32.1318,32.0681,32.0752,26900.0
2009-06-22 13:20:00,45.36,45.38,45.35,45.35,21700.0,32.0752,32.0893,32.0681,32.0681,21700.0
2009-06-22 13:25:00,45.36,45.37,45.29,45.33,61800.0,32.0752,32.0823,32.0257,32.054,61800.0
2009-06-22 13:30:00,45.34,45.34,45.25,45.34,60500.0,32.061,32.061,31.9974,32.061,60500.0
2009-06-22 13:35:00,45.34,45.45,45.33,45.38,57300.0,32.061,32.1388,32.054,32.0893,57300.0
2009-06-22 13:40:00,45.39,45.41,45.38,45.39,18800.0,32.0964,32.1105,32.0893,32.0964,18800.0
2009-06-22 13:45:00,45.38,45.41,45.38,45.39,12900.0,32.0893,32.1105,32.0893,32.0964,12900.0
2009-06-22 13:50:00,45.4,45.41,45.35,45.4,29500.0,32.1035,32.1105,32.0681,32.1035,29500.0
2009-06-22 13:55:00,45.4,45.41,45.34,45.4,30700.0,32.1035,32.1105,32.061,32.1035,30700.0
2009-06-22 14:00:00,45.39,45.44,45.36,45.44,39000.0,32.0964,32.1318,32.0752,32.1318,39000.0
2009-06-22 14:05:00,45.45,45.5,45.41,45.49,26600.0,32.1388,32.1742,32.1105,32.1671,26600.0
2009-06-22 14:10:00,45.5,45.5,45.44,45.48,45900.0,32.1742,32.1742,32.1318,32.16,45900.0
2009-06-22 14:15:00,45.48,45.48,45.42,45.44,54200.0,32.16,32.16,32.1176,32.1318,54200.0
2009-06-22 14:20:00,45.45,45.53,45.42,45.52,56400.0,32.1388,32.1954,32.1176,32.1883,56400.0
2009-06-22 14:25:00,45.53,45.59,45.46,45.47,56600.0,32.1954,32.2378,32.1459,32.153,56600.0
2009-06-22 14:30:00,45.47,45.52,45.41,45.52,30700.0,32.153,32.1883,32.1105,32.1883,30700.0
2009-06-22 14:35:00,45.52,45.62,45.5,45.62,38900.0,32.1883,32.259,32.1742,32.259,38900.0
2009-06-22 14:40:00,45.61,45.61,45.51,45.56,48200.0,32.252,32.252,32.1813,32.2166,48200.0
2009-06-22 14:45:00,45.56,45.56,45.5,45.54,71200.0,32.2166,32.2166,32.1742,32.2025,71200.0
2009-06-22 14:50:00,45.54,45.67,45.54,45.64,46000.0,32.2025,32.2944,32.2025,32.2732,46000.0
2009-06-22 14:55:00,45.66,45.67,45.59,45.61,56000.0,32.2873,32.2944,32.2378,32.252,56000.0
2009-06-22 15:00:00,45.62,45.7,45.62,45.66,50400.0,32.259,32.3156,32.259,32.2873,50400.0
2009-06-22 15:05:00,45.67,45.67,45.57,45.6,42200.0,32.2944,32.2944,32.2237,32.2449,42200.0
2009-06-22 15:10:00,45.6,45.61,45.57,45.59,91600.0,32.2449,32.252,32.2237,32.2378,91600.0
2009-06-22 15:15:00,45.6,45.61,45.55,45.6,39200.0,32.2449,32.252,32.2095,32.2449,39200.0
2009-06-22 15:20:00,45.61,45.61,45.58,45.6,42800.0,32.252,32.252,32.2308,32.2449,42800.0
2009-06-22 15:25:00,45.6,45.61,45.54,45.6,39100.0,32.2449,32.252,32.2025,32.2449,39100.0
2009-06-22 15:30:00,45.6,45.64,45.56,45.58,86800.0,32.2449,32.2732,32.2166,32.2308,86800.0
2009-06-22 15:35:00,45.59,45.66,45.58,45.65,85900.0,32.2378,32.2873,32.2308,32.2803,85900.0
2009-06-22 15:40:00,45.66,45.67,45.46,45.48,88200.0,32.2873,32.2944,32.1459,32.16,88200.0
2009-06-22 15:45:00,45.49,45.58,45.48,45.49,97800.0,32.1671,32.2308,32.16,32.1671,97800.0
2009-06-22 15:50:00,45.49,45.5,45.38,45.43,140900.0,32.1671,32.1742,32.0893,32.1247,140900.0
2009-06-22 15:55:00,45.44,45.45,45.31,45.35,272200.0,32.1318,32.1388,32.0398,32.0681,272200.0
2009-06-23 09:30:00,46.01,46.05,45.53,45.61,129000.0,32.5348,32.5631,32.1954,32.252,129000.0
2009-06-23 09:35:00,45.65,45.71,45.43,45.48,38200.0,32.2803,32.3227,32.1247,32.16,38200.0
2009-06-23 09:40:00,45.53,45.56,45.31,45.41,45900.0,32.1954,32.2166,32.0398,32.1105,45900.0
2009-06-23 09:45:00,45.42,45.45,45.35,45.43,74900.0,32.1176,32.1388,32.0681,32.1247,74900.0
2009-06-23 09:50:00,45.46,45.64,45.44,45.54,59400.0,32.1459,32.2732,32.1318,32.2025,59400.0
2009-06-23 09:55:00,45.52,45.59,45.42,45.58,41000.0,32.1883,32.2378,32.1176,32.2308,41000.0
2009-06-23 10:00:00,45.58,45.58,45.28,45.52,81700.0,32.2308,32.2308,32.0186,32.1883,81700.0
2009-06-23 10:05:00,45.51,45.52,45.26,45.38,76000.0,32.1813,32.1883,32.0045,32.0893,76000.0
2009-06-23 10:10:00,45.38,45.39,45.31,45.33,55400.0,32.0893,32.0964,32.0398,32.054,55400.0
2009-06-23 10:15:00,45.32,45.41,45.27,45.35,51600.0,32.0469,32.1105,32.0115,32.0681,51600.0
2009-06-23 10:20:00,45.33,45.43,45.29,45.31,41900.0,32.054,32.1247,32.0257,32.0398,41900.0
2009-06-23 10:25:00,45.31,45.34,45.25,45.25,60300.0,32.0398,32.061,31.9974,31.9974,60300.0
2009-06-23 10:30:00,45.26,45.33,45.24,45.27,47500.0,32.0045,32.054,31.9903,32.0115,47500.0
2009-06-23 10:35:00,45.28,45.37,45.28,45.35,55200.0,32.0186,32.0823,32.0186,32.0681,55200.0
2009-06-23 10:40:00,45.35,45.35,45.21,45.28,56500.0,32.0681,32.0681,31.9691,32.0186,56500.0
2009-06-23 10:45:00,45.28,45.37,45.27,45.31,40900.0,32.0186,32.0823,32.0115,32.0398,40900.0
2009-06-23 10:50:00,45.3,45.32,45.26,45.27,51800.0,32.0328,32.0469,32.0045,32.0115,51800.0
2009-06-23 10:55:00,45.27,45.39,45.23,45.37,76400.0,32.0115,32.0964,31.9833,32.0823,76400.0
2009-06-23 11:00:00,45.36,45.41,45.32,45.32,43000.0,32.0752,32.1105,32.0469,32.0469,43000.0
2009-06-23 11:05:00,45.32,45.35,45.24,45.31,35600.0,32.0469,32.0681,31.9903,32.0398,35600.0
2009-06-23 11:10:00,45.33,45.38,45.32,45.38,41300.0,32.054,32.0893,32.0469,32.0893,41300.0
2009-06-23 11:15:00,45.38,45.41,45.35,45.37,57200.0,32.0893,32.1105,32.0681,32.0823,57200.0
2009-06-23 11:20:00,45.37,45.37,45.29,45.35,31500.0,32.0823,32.0823,32.0257,32.0681,31500.0
2009-06-23 11:25:00,45.36,45.37,45.28,45.28,26200.0,32.0752,32.0823,32.0186,32.0186,26200.0
2009-06-23 11:30:00,45.28,45.31,45.19,45.25,116700.0,32.0186,32.0398,31.955,31.9974,116700.0
2009-06-23 11:35:00,45.25,45.38,45.23,45.38,60900.0,31.9974,32.0893,31.9833,32.0893,60900.0
2009-06-23 11:40:00,45.38,45.41,45.25,45.31,45900.0,32.0893,32.1105,31.9974,32.0398,45900.0
2009-06-23 11:45:00,45.3,45.34,45.25,45.27,21500.0,32.0328,32.061,31.9974,32.0115,21500.0
2009-06-23 11:50:00,45.27,45.33,45.27,45.32,17900.0,32.0115,32.054,32.0115,32.0469,17900.0
2009-06-23 11:55:00,45.32,45.38,45.27,45.29,33800.0,32.0469,32.0893,32.0115,32.0257,33800.0
2009-06-23 12:00:00,45.28,45.3,45.25,45.25,34900.0,32.0186,32.0328,31.9974,31.9974,34900.0
2009-06-23 12:05:00,45.25,45.33,45.25,45.29,30500.0,31.9974,32.054,31.9974,32.0257,30500.0
2009-06-23 12:10:00,45.3,45.31,45.22,45.22,25500.0,32.0328,32.0398,31.9762,31.9762,25500.0
2009-06-23 12:15:00,45.23,45.28,45.22,45.27,17700.0,31.9833,32.0186,31.9762,32.0115,17700.0
2009-06-23 12:20:00,45.28,45.28,45.24,45.24,10300.0,32.0186,32.0186,31.9903,31.9903,10300.0
2009-06-23 12:25:00,45.24,45.29,45.19,45.21,28600.0,31.9903,32.0257,31.955,31.9691,28600.0
2009-06-23 12:30:00,45.22,45.27,45.22,45.27,16100.0,31.9762,32.0115,31.9762,32.0115,16100.0
2009-06-23 12:35:00,45.26,45.38,45.26,45.29,21400.0,32.0045,32.0893,32.0045,32.0257,21400.0
2009-06-23 12:40:00,45.29,45.29,45.16,45.21,28000.0,32.0257,32.0257,31.9338,31.9691,28000.0
2009-06-23 12:45:00,45.21,45.23,45.15,45.18,31500.0,31.9691,31.9833,31.9267,31.9479,31500.0
2009-06-23 12:50:00,45.18,45.22,45.11,45.13,18400.0,31.9479,31.9762,31.8984,31.9125,18400.0
2009-06-23 12:55:00,45.13,45.17,45.11,45.12,14200.0,31.9125,31.9408,31.8984,31.9055,14200.0
2009-06-23 13:00:00,45.12,45.21,45.1,45.21,45600.0,31.9055,31.9691,31.8913,31.9691,45600.0
2009-06-23 13:05:00,45.22,45.23,45.15,45.2,48200.0,31.9762,31.9833,31.9267,31.962,48200.0
2009-06-23 13:10:00,45.2,45.25,45.13,45.15,32900.0,31.962,31.9974,31.9125,31.9267,32900.0
2009-06-23 13:15:00,45.14,45.17,45.13,45.17,11700.0,31.9196,31.9408,31.9125,31.9408,11700.0
2009-06-23 13:20:00,45.19,45.25,45.15,45.16,45100.0,31.955,31.9974,31.9267,31.9338,45100.0
2009-06-23 13:25:00,45.15,45.16,45.12,45.15,17500.0,31.9267,31.9338,31.9055,31.9267,17500.0
2009-06-23 13:30:00,45.15,45.16,45.13,45.15,19900.0,31.9267,31.9338,31.9125,31.9267,19900.0
2009-06-23 13:35:00,45.16,45.16,45.11,45.15,19400.0,31.9338,31.9338,31.8984,31.9267,19400.0
2009-06-23 13:40:00,45.15,45.15,45.1,45.14,26600.0,31.9267,31.9267,31.8913,31.9196,26600.0
2009-06-23 13:45:00,45.15,45.15,45.08,45.09,19600.0,31.9267,31.9267,31.8772,31.8843,19600.0
2009-06-23 13:50:00,45.08,45.13,45.06,45.08,32800.0,31.8772,31.9125,31.8631,31.8772,32800.0
2009-06-23 13:55:00,45.07,45.13,45.07,45.11,52000.0,31.8701,31.9125,31.8701,31.8984,52000.0
2009-06-23 14:00:00,45.11,45.18,45.06,45.15,33000.0,31.8984,31.9479,31.8631,31.9267,33000.0
2009-06-23 14:05:00,45.15,45.21,45.15,45.16,26800.0,31.9267,31.9691,31.9267,31.9338,26800.0
2009-06-23 14:10:00,45.17,45.23,45.16,45.23,24700.0,31.9408,31.9833,31.9338,31.9833,24700.0
2009-06-23 14:15:00,45.22,45.3,45.22,45.23,52600.0,31.9762,32.0328,31.9762,31.9833,52600.0
2009-06-23 14:20:00,45.23,45.24,45.19,45.2,10800.0,31.9833,31.9903,31.955,31.962,10800.0
2009-06-23 14:25:00,45.2,45.22,45.17,45.19,23700.0,31.962,31.9762,31.9408,31.955,23700.0
2009-06-23 14:30:00,45.19,45.2,45.16,45.16,12300.0,31.955,31.962,31.9338,31.9338,12300.0
2009-06-23 14:35:00,45.16,45.17,45.08,45.09,29400.0,31.9338,31.9408,31.8772,31.8843,29400.0
2009-06-23 14:40:00,45.08,45.13,45.0,45.04,79900.0,31.8772,31.9125,31.8206,31.8489,79900.0
2009-06-23 14:45:00,45.03,45.06,45.02,45.06,25700.0,31.8418,31.8631,31.8348,31.8631,25700.0
2009-06-23 14:50:00,45.06,45.14,45.06,45.11,20300.0,31.8631,31.9196,31.8631,31.8984,20300.0
2009-06-23 14:55:00,45.11,45.12,45.01,45.06,36500.0,31.8984,31.9055,31.8277,31.8631,36500.0
2009-06-23 15:00:00,45.06,45.07,45.01,45.06,24900.0,31.8631,31.8701,31.8277,31.8631,24900.0
2009-06-23 15:05:00,45.06,45.08,45.02,45.03,35600.0,31.8631,31.8772,31.8348,31.8418,35600.0
2009-06-23 15:10:00,45.02,45.11,45.02,45.11,43100.0,31.8348,31.8984,31.8348,31.8984,43100.0
2009-06-23 15:15:00,45.11,45.14,45.09,45.1,33000.0,31.8984,31.9196,31.8843,31.8913,33000.0
2009-06-23 15:20:00,45.1,45.16,45.09,45.1,57600.0,31.8913,31.9338,31.8843,31.8913,57600.0
2009-06-23 15:25:00,45.1,45.22,45.1,45.21,50400.0,31.8913,31.9762,31.8913,31.9691,50400.0
2009-06-23 15:30:00,45.21,45.21,45.05,45.12,57800.0,31.9691,31.9691,31.856,31.9055,57800.0
2009-06-23 15:35:00,45.12,45.14,45.03,45.04,90900.0,31.9055,31.9196,31.8418,31.8489,90900.0
2009-06-23 15:40:00,45.04,45.04,45.01,45.01,54100.0,31.8489,31.8489,31.8277,31.8277,54100.0
2009-06-23 15:45:00,45.02,45.1,45.0,45.1,137100.0,31.8348,31.8913,31.8206,31.8913,137100.0
2009-06-23 15:50:00,45.1,45.16,45.07,45.1,169900.0,31.8913,31.9338,31.8701,31.8913,169900.0
2009-06-23 15:55:00,45.09,45.32,44.98,45.08,325100.0,31.8843,32.0469,31.8065,31.8772,325100.0
2009-06-24 09:30:00,45.21,45.25,44.78,44.83,112400.0,31.9691,31.9974,31.6651,31.7004,112400.0
2009-06-24 09:35:00,44.87,44.95,44.8,44.92,82200.0,31.7287,31.7853,31.6792,31.7641,82200.0
2009-06-24 09:40:00,44.91,45.06,44.89,44.93,51500.0,31.757,31.8631,31.7428,31.7711,51500.0
2009-06-24 09:45:00,44.93,45.14,44.93,44.96,71200.0,31.7711,31.9196,31.7711,31.7923,71200.0
2009-06-24 09:50:00,44.96,45.0,44.85,44.94,90300.0,31.7923,31.8206,31.7146,31.7782,90300.0
2009-06-24 09:55:00,44.94,44.95,44.87,44.91,63100.0,31.7782,31.7853,31.7287,31.757,63100.0
2009-06-24 10:00:00,44.91,44.95,44.82,44.88,78300.0,31.757,31.7853,31.6933,31.7358,78300.0
2009-06-24 10:05:00,44.88,44.96,44.81,44.93,62300.0,31.7358,31.7923,31.6863,31.7711,62300.0
2009-06-24 10:10:00,44.94,45.07,44.93,45.06,55900.0,31.7782,31.8701,31.7711,31.8631,55900.0
2009-06-24 10:15:00,45.06,45.25,45.04,45.13,118000.0,31.8631,31.9974,31.8489,31.9125,118000.0
2009-06-24 10:20:00,45.12,45.23,45.09,45.21,72500.0,31.9055,31.9833,31.8843,31.9691,72500.0
2009-06-24 10:25:00,45.22,45.33,45.21,45.31,58100.0,31.9762,32.054,31.9691,32.0398,58100.0
2009-06-24 10:30:00,45.31,45.32,45.19,45.21,105400.0,32.0398,32.0469,31.955,31.9691,105400.0
2009-06-24 10:35:00,45.21,45.21,45.03,45.1,31100.0,31.9691,31.9691,31.8418,31.8913,31100.0
2009-06-24 10:40:00,45.09,45.18,45.05,45.18,29800.0,31.8843,31.9479,31.856,31.9479,29800.0
2009-06-24 10:45:00,45.18,45.24,45.08,45.22,47400.0,31.9479,31.9903,31.8772,31.9762,47400.0
2009-06-24 10:50:00,45.23,45.31,45.18,45.26,57500.0,31.9833,32.0398,31.9479,32.0045,57500.0
2009-06-24 10:55:00,45.26,45.27,45.18,45.18,29400.0,32.0045,32.0115,31.9479,31.9479,29400.0
2009-06-24 11:00:00,45.19,45.21,45.14,45.16,24900.0,31.955,31.9691,31.9196,31.9338,24900.0
2009-06-24 11:05:00,45.16,45.17,45.08,45.12,28800.0,31.9338,31.9408,31.8772,31.9055,28800.0
2009-06-24 11:10:00,45.12,45.15,45.1,45.15,60300.0,31.9055,31.9267,31.8913,31.9267,60300.0
2009-06-24 11:15:00,45.15,45.2,45.14,45.17,22900.0,31.9267,31.962,31.9196,31.9408,22900.0
2009-06-24 11:20:00,45.17,45.24,45.15,45.18,23900.0,31.9408,31.9903,31.9267,31.9479,23900.0
2009-06-24 11:25:00,45.18,45.21,45.17,45.19,11900.0,31.9479,31.9691,31.9408,31.955,11900.0
2009-06-24 11:30:00,45.2,45.24,45.13,45.18,22200.0,31.962,31.9903,31.9125,31.9479,22200.0
2009-06-24 11:35:00,45.19,45.2,45.1,45.11,21000.0,31.955,31.962,31.8913,31.8984,21000.0
2009-06-24 11:40:00,45.11,45.15,45.08,45.11,33300.0,31.8984,31.9267,31.8772,31.8984,33300.0
2009-06-24 11:45:00,45.12,45.12,45.08,45.08,24500.0,31.9055,31.9055,31.8772,31.8772,24500.0
2009-06-24 11:50:00,45.08,45.13,45.08,45.13,26300.0,31.8772,31.9125,31.8772,31.9125,26300.0
2009-06-24 11:55:00,45.12,45.13,45.1,45.1,11400.0,31.9055,31.9125,31.8913,31.8913,11400.0
2009-06-24 12:00:00,45.11,45.12,45.08,45.09,37800.0,31.8984,31.9055,31.8772,31.8843,37800.0
2009-06-24 12:05:00,45.08,45.13,45.06,45.12,30900.0,31.8772,31.9125,31.8631,31.9055,30900.0
2009-06-24 12:10:00,45.12,45.12,45.1,45.11,12700.0,31.9055,31.9055,31.8913,31.8984,12700.0
2009-06-24 12:15:00,45.1,45.11,45.04,45.05,34300.0,31.8913,31.8984,31.8489,31.856,34300.0
2009-06-24 12:20:00,45.05,45.07,45.04,45.05,36200.0,31.856,31.8701,31.8489,31.856,36200.0
2009-06-24 12:25:00,45.04,45.11,45.04,45.1,21400.0,31.8489,31.8984,31.8489,31.8913,21400.0
2009-06-24 12:30:00,45.1,45.11,45.1,45.1,12900.0,31.8913,31.8984,31.8913,31.8913,12900.0
2009-06-24 12:35:00,45.1,45.11,45.05,45.06,25500.0,31.8913,31.8984,31.856,31.8631,25500.0
2009-06-24 12:40:00,45.05,45.06,45.01,45.03,25100.0,31.856,31.8631,31.8277,31.8418,25100.0
2009-06-24 12:45:00,45.04,45.1,45.03,45.09,28300.0,31.8489,31.8913,31.8418,31.8843,28300.0
2009-06-24 12:50:00,45.09,45.11,45.09,45.09,18000.0,31.8843,31.8984,31.8843,31.8843,18000.0
2009-06-24 12:55:00,45.09,45.13,45.09,45.11,27200.0,31.8843,31.9125,31.8843,31.8984,27200.0
2009-06-24 13:00:00,45.13,45.19,45.12,45.18,8900.0,31.9125,31.955,31.9055,31.9479,8900.0
2009-06-24 13:05:00,45.18,45.25,45.18,45.23,45900.0,31.9479,31.9974,31.9479,31.9833,45900.0
2009-06-24 13:10:00,45.22,45.24,45.2,45.21,20600.0,31.9762,31.9903,31.962,31.9691,20600.0
2009-06-24 13:15:00,45.21,45.24,45.21,45.24,11700.0,31.9691,31.9903,31.9691,31.9903,11700.0
2009-06-24 13:20:00,45.23,45.24,45.21,45.21,22200.0,31.9833,31.9903,31.9691,31.9691,22200.0
2009-06-24 13:25:00,45.22,45.25,45.22,45.24,26900.0,31.9762,31.9974,31.9762,31.9903,26900.0
2009-06-24 13:30:00,45.25,45.25,45.2,45.2,21700.0,31.9974,31.9974,31.962,31.962,21700.0
2009-06-24 13:35:00,45.2,45.27,45.2,45.27,34200.0,31.962,32.0115,31.962,32.0115,34200.0
2009-06-24 13:40:00,45.26,45.26,45.2,45.2,17300.0,32.0045,32.0045,31.962,31.962,17300.0
2009-06-24 13:45:00,45.2,45.21,45.2,45.21,25300.0,31.962,31.9691,31.962,31.9691,25300.0
2009-06-24 13:50:00,45.21,45.24,45.2,45.23,17000.0,31.9691,31.9903,31.962,31.9833,17000.0
2009-06-24 13:55:00,45.23,45.24,45.2,45.2,15000.0,31.9833,31.9903,31.962,31.962,15000.0
2009-06-24 14:00:00,45.2,45.22,45.16,45.18,51000.0,31.962,31.9762,31.9338,31.9479,51000.0
2009-06-24 14:05:00,45.18,45.2,45.15,45.18,26500.0,31.9479,31.962,31.9267,31.9479,26500.0
2009-06-24 14:10:00,45.18,45.23,45.18,45.19,8800.0,31.9479,31.9833,31.9479,31.955,8800.0
2009-06-24 14:15:00,45.2,45.28,45.14,45.22,60900.0,31.962,32.0186,31.9196,31.9762,60900.0
2009-06-24 14:20:00,45.2,45.26,45.07,45.16,103000.0,31.962,32.0045,31.8701,31.9338,103000.0
2009-06-24 14:25:00,45.16,45.27,45.02,45.11,131100.0,31.9338,32.0115,31.8348,31.8984,131100.0
2009-06-24 14:30:00,45.1,45.14,44.99,45.13,98400.0,31.8913,31.9196,31.8136,31.9125,98400.0
2009-06-24 14:35:00,45.12,45.13,44.95,44.98,72200.0,31.9055,31.9125,31.7853,31.8065,72200.0
2009-06-24 14:40:00,44.97,45.07,44.95,45.04,47600.0,31.7994,31.8701,31.7853,31.8489,47600.0
2009-06-24 14:45:00,45.03,45.09,45.0,45.01,58800.0,31.8418,31.8843,31.8206,31.8277,58800.0
2009-06-24 14:50:00,45.01,45.09,45.01,45.08,26300.0,31.8277,31.8843,31.8277,31.8772,26300.0
2009-06-24 14:55:00,45.08,45.13,45.03,45.04,29400.0,31.8772,31.9125,31.8418,31.8489,29400.0
2009-06-24 15:00:00,45.05,45.08,44.99,45.01,68900.0,31.856,31.8772,31.8136,31.8277,68900.0
2009-06-24 15:05:00,45.0,45.0,44.8,44.83,96900.0,31.8206,31.8206,31.6792,31.7004,96900.0
2009-06-24 15:10:00,44.83,44.87,44.8,44.87,88400.0,31.7004,31.7287,31.6792,31.7287,88400.0
2009-06-24 15:15:00,44.87,44.88,44.81,44.87,57300.0,31.7287,31.7358,31.6863,31.7287,57300.0
2009-06-24 15:20:00,44.86,44.94,44.82,44.9,72400.0,31.7216,31.7782,31.6933,31.7499,72400.0
2009-06-24 15:25:00,44.9,44.94,44.84,44.9,60500.0,31.7499,31.7782,31.7075,31.7499,60500.0
2009-06-24 15:30:00,44.91,44.99,44.91,44.99,71700.0,31.757,31.8136,31.757,31.8136,71700.0
2009-06-24 15:35:00,44.99,44.99,44.9,44.96,61600.0,31.8136,31.8136,31.7499,31.7923,61600.0
2009-06-24 15:40:00,44.96,44.98,44.87,44.95,75300.0,31.7923,31.8065,31.7287,31.7853,75300.0
2009-06-24 15:45:00,44.95,45.07,44.94,45.02,93700.0,31.7853,31.8701,31.7782,31.8348,93700.0
2009-06-24 15:50:00,45.02,45.09,44.96,44.97,133600.0,31.8348,31.8843,31.7923,31.7994,133600.0
2009-06-24 15:55:00,44.98,45.05,44.97,45.05,214900.0,31.8065,31.856,31.7994,31.856,214900.0
2009-06-25 09:30:00,44.82,45.18,44.82,45.0,71400.0,31.6933,31.9479,31.6933,31.8206,71400.0
2009-06-25 09:35:00,44.98,45.01,44.85,45.0,45500.0,31.8065,31.8277,31.7146,31.8206,45500.0
2009-06-25 09:40:00,45.0,45.17,44.98,45.04,71000.0,31.8206,31.9408,31.8065,31.8489,71000.0
2009-06-25 09:45:00,45.04,45.11,45.02,45.06,77000.0,31.8489,31.8984,31.8348,31.8631,77000.0
2009-06-25 09:50:00,45.04,45.28,45.04,45.28,96600.0,31.8489,32.0186,31.8489,32.0186,96600.0
2009-06-25 09:55:00,45.28,45.37,45.24,45.35,90900.0,32.0186,32.0823,31.9903,32.0681,90900.0
2009-06-25 10:00:00,45.35,45.5,45.35,45.44,37900.0,32.0681,32.1742,32.0681,32.1318,37900.0
2009-06-25 10:05:00,45.44,45.45,45.3,45.35,40800.0,32.1318,32.1388,32.0328,32.0681,40800.0
2009-06-25 10:10:00,45.35,45.58,45.35,45.5,78700.0,32.0681,32.2308,32.0681,32.1742,78700.0
2009-06-25 10:15:00,45.52,45.55,45.39,45.52,25600.0,32.1883,32.2095,32.0964,32.1883,25600.0
2009-06-25 10:20:00,45.53,45.53,45.37,45.38,41700.0,32.1954,32.1954,32.0823,32.0893,41700.0
2009-06-25 10:25:00,45.38,45.49,45.38,45.4,38100.0,32.0893,32.1671,32.0893,32.1035,38100.0
2009-06-25 10:30:00,45.4,45.46,45.28,45.29,62700.0,32.1035,32.1459,32.0186,32.0257,62700.0
2009-06-25 10:35:00,45.3,45.33,45.25,45.26,30300.0,32.0328,32.054,31.9974,32.0045,30300.0
2009-06-25 10:40:00,45.25,45.28,45.14,45.15,35600.0,31.9974,32.0186,31.9196,31.9267,35600.0
2009-06-25 10:45:00,45.15,45.25,45.14,45.18,25000.0,31.9267,31.9974,31.9196,31.9479,25000.0
2009-06-25 10:50:00,45.18,45.33,45.16,45.3,22000.0,31.9479,32.054,31.9338,32.0328,22000.0
2009-06-25 10:55:00,45.31,45.34,45.19,45.24,55600.0,32.0398,32.061,31.955,31.9903,55600.0
2009-06-25 11:00:00,45.23,45.41,45.2,45.38,37000.0,31.9833,32.1105,31.962,32.0893,37000.0
2009-06-25 11:05:00,45.38,45.44,45.33,45.39,18100.0,32.0893,32.1318,32.054,32.0964,18100.0
2009-06-25 11:10:00,45.38,45.38,45.22,45.24,12500.0,32.0893,32.0893,31.9762,31.9903,12500.0
2009-06-25 11:15:00,45.25,45.3,45.23,45.29,20400.0,31.9974,32.0328,31.9833,32.0257,20400.0
2009-06-25 11:20:00,45.28,45.44,45.28,45.33,33300.0,32.0186,32.1318,32.0186,32.054,33300.0
2009-06-25 11:25:00,45.32,45.45,45.3,45.45,23400.0,32.0469,32.1388,32.0328,32.1388,23400.0
2009-06-25 11:30:00,45.45,45.53,45.45,45.53,30000.0,32.1388,32.1954,32.1388,32.1954,30000.0
2009-06-25 11:35:00,45.53,45.59,45.52,45.58,21200.0,32.1954,32.2378,32.1883,32.2308,21200.0
2009-06-25 11:40:00,45.59,45.64,45.52,45.56,29500.0,32.2378,32.2732,32.1883,32.2166,29500.0
2009-06-25 11:45:00,45.56,45.68,45.47,45.64,30100.0,32.2166,32.3015,32.153,32.2732,30100.0
2009-06-25 11:50:00,45.6,45.63,45.52,45.61,17500.0,32.2449,32.2661,32.1883,32.252,17500.0
2009-06-25 11:55:00,45.61,45.74,45.57,45.73,33500.0,32.252,32.3439,32.2237,32.3368,33500.0
2009-06-25 12:00:00,45.73,45.74,45.62,45.62,35300.0,32.3368,32.3439,32.259,32.259,35300.0
2009-06-25 12:05:00,45.62,45.63,45.59,45.59,28200.0,32.259,32.2661,32.2378,32.2378,28200.0
2009-06-25 12:10:00,45.59,45.63,45.56,45.57,14500.0,32.2378,32.2661,32.2166,32.2237,14500.0
2009-06-25 12:15:00,45.58,45.7,45.58,45.7,49700.0,32.2308,32.3156,32.2308,32.3156,49700.0
2009-06-25 12:20:00,45.69,45.74,45.69,45.74,40100.0,32.3085,32.3439,32.3085,32.3439,40100.0
2009-06-25 12:25:00,45.74,45.74,45.66,45.74,23600.0,32.3439,32.3439,32.2873,32.3439,23600.0
2009-06-25 12:30:00,45.75,45.78,45.72,45.74,40100.0,32.351,32.3722,32.3298,32.3439,40100.0
2009-06-25 12:35:00,45.73,45.75,45.72,45.73,33500.0,32.3368,32.351,32.3298,32.3368,33500.0
2009-06-25 12:40:00,45.74,45.75,45.73,45.74,39400.0,32.3439,32.351,32.3368,32.3439,39400.0
2009-06-25 12:45:00,45.74,45.75,45.73,45.75,30000.0,32.3439,32.351,32.3368,32.351,30000.0
2009-06-25 12:50:00,45.74,45.75,45.71,45.74,29800.0,32.3439,32.351,32.3227,32.3439,29800.0
2009-06-25 12:55:00,45.73,45.83,45.73,45.77,80000.0,32.3368,32.4075,32.3368,32.3651,80000.0
2009-06-25 13:00:00,45.78,45.87,45.76,45.85,81400.0,32.3722,32.4358,32.358,32.4217,81400.0
2009-06-25 13:05:00,45.84,45.98,45.82,45.96,109700.0,32.4146,32.5136,32.4005,32.4995,109700.0
2009-06-25 13:10:00,45.97,46.04,45.96,46.01,95100.0,32.5065,32.556,32.4995,32.5348,95100.0
2009-06-25 13:15:00,46.01,46.2,46.01,46.14,117500.0,32.5348,32.6692,32.5348,32.6267,117500.0
2009-06-25 13:20:00,46.14,46.28,46.12,46.25,133300.0,32.6267,32.7257,32.6126,32.7045,133300.0
2009-06-25 13:25:00,46.25,46.3,46.24,46.27,84100.0,32.7045,32.7399,32.6975,32.7187,84100.0
2009-06-25 13:30:00,46.27,46.31,46.24,46.24,39300.0,32.7187,32.747,32.6975,32.6975,39300.0
2009-06-25 13:35:00,46.25,46.26,46.21,46.21,113300.0,32.7045,32.7116,32.6762,32.6762,113300.0
2009-06-25 13:40:00,46.21,46.24,46.21,46.23,31700.0,32.6762,32.6975,32.6762,32.6904,31700.0
2009-06-25 13:45:00,46.23,46.26,46.19,46.2,46900.0,32.6904,32.7116,32.6621,32.6692,46900.0
2009-06-25 13:50:00,46.19,46.26,46.17,46.24,56900.0,32.6621,32.7116,32.648,32.6975,56900.0
2009-06-25 13:55:00,46.24,46.25,46.22,46.24,34200.0,32.6975,32.7045,32.6833,32.6975,34200.0
2009-06-25 14:00:00,46.25,46.25,46.15,46.16,35500.0,32.7045,32.7045,32.6338,32.6409,35500.0
2009-06-25 14:05:00,46.16,46.19,46.13,46.15,59500.0,32.6409,32.6621,32.6197,32.6338,59500.0
2009-06-25 14:10:00,46.15,46.16,46.06,46.07,92500.0,32.6338,32.6409,32.5702,32.5772,92500.0
2009-06-25 14:15:00,46.06,46.06,46.01,46.06,28800.0,32.5702,32.5702,32.5348,32.5702,28800.0
2009-06-25 14:20:00,46.05,46.06,46.02,46.05,32500.0,32.5631,32.5702,32.5419,32.5631,32500.0
2009-06-25 14:25:00,46.06,46.11,46.04,46.1,38300.0,32.5702,32.6055,32.556,32.5985,38300.0
2009-06-25 14:30:00,46.11,46.13,46.05,46.07,33900.0,32.6055,32.6197,32.5631,32.5772,33900.0
2009-06-25 14:35:00,46.07,46.16,46.04,46.07,65000.0,32.5772,32.6409,32.556,32.5772,65000.0
2009-06-25 14:40:00,46.08,46.1,46.02,46.05,44100.0,32.5843,32.5985,32.5419,32.5631,44100.0
2009-06-25 14:45:00,46.05,46.1,46.03,46.09,32900.0,32.5631,32.5985,32.549,32.5914,32900.0
2009-06-25 14:50:00,46.08,46.09,46.02,46.08,45900.0,32.5843,32.5914,32.5419,32.5843,45900.0
2009-06-25 14:55:00,46.07,46.12,46.05,46.08,37400.0,32.5772,32.6126,32.5631,32.5843,37400.0
2009-06-25 15:00:00,46.06,46.23,46.05,46.18,110800.0,32.5702,32.6904,32.5631,32.655,110800.0
2009-06-25 15:05:00,46.19,46.31,46.16,46.28,179900.0,32.6621,32.747,32.6409,32.7257,179900.0
2009-06-25 15:10:00,46.28,46.32,46.18,46.19,131000.0,32.7257,32.754,32.655,32.6621,131000.0
2009-06-25 15:15:00,46.19,46.24,46.12,46.19,120200.0,32.6621,32.6975,32.6126,32.6621,120200.0
2009-06-25 15:20:00,46.18,46.24,46.16,46.21,108600.0,32.655,32.6975,32.6409,32.6762,108600.0
2009-06-25 15:25:00,46.22,46.29,46.21,46.22,120100.0,32.6833,32.7328,32.6762,32.6833,120100.0
2009-06-25 15:30:00,46.21,46.25,46.13,46.14,97300.0,32.6762,32.7045,32.6197,32.6267,97300.0
2009-06-25 15:35:00,46.14,46.16,46.03,46.09,127900.0,32.6267,32.6409,32.549,32.5914,127900.0
2009-06-25 15:40:00,46.1,46.11,46.05,46.06,90600.0,32.5985,32.6055,32.5631,32.5702,90600.0
2009-06-25 15:45:00,46.06,46.24,46.04,46.24,166800.0,32.5702,32.6975,32.556,32.6975,166800.0
2009-06-25 15:50:00,46.23,46.23,46.15,46.21,198700.0,32.6904,32.6904,32.6338,32.6762,198700.0
2009-06-25 15:55:00,46.21,46.34,46.2,46.27,362000.0,32.6762,32.7682,32.6692,32.7187,362000.0
2009-06-26 09:30:00,46.03,46.18,45.83,46.12,71200.0,32.549,32.655,32.4075,32.6126,71200.0
2009-06-26 09:35:00,46.14,46.24,46.09,46.1,38900.0,32.6267,32.6975,32.5914,32.5985,38900.0
2009-06-26 09:40:00,46.11,46.42,46.1,46.42,48900.0,32.6055,32.8247,32.5985,32.8247,48900.0
2009-06-26 09:45:00,46.4,46.43,46.24,46.37,39600.0,32.8106,32.8318,32.6975,32.7894,39600.0
2009-06-26 09:50:00,46.36,46.36,46.15,46.25,47200.0,32.7823,32.7823,32.6338,32.7045,47200.0
2009-06-26 09:55:00,46.25,46.27,46.08,46.12,82900.0,32.7045,32.7187,32.5843,32.6126,82900.0
2009-06-26 10:00:00,46.11,46.18,46.08,46.18,29000.0,32.6055,32.655,32.5843,32.655,29000.0
2009-06-26 10:05:00,46.2,46.25,46.11,46.16,19400.0,32.6692,32.7045,32.6055,32.6409,19400.0
2009-06-26 10:10:00,46.14,46.2,46.08,46.11,48700.0,32.6267,32.6692,32.5843,32.6055,48700.0
2009-06-26 10:15:00,46.11,46.15,46.08,46.09,13900.0,32.6055,32.6338,32.5843,32.5914,13900.0
2009-06-26 10:20:00,46.1,46.23,46.08,46.2,12700.0,32.5985,32.6904,32.5843,32.6692,12700.0
2009-06-26 10:25:00,46.2,46.24,46.13,46.22,100500.0,32.6692,32.6975,32.6197,32.6833,100500.0
2009-06-26 10:30:00,46.22,46.29,46.12,46.13,67900.0,32.6833,32.7328,32.6126,32.6197,67900.0
2009-06-26 10:35:00,46.13,46.24,46.12,46.13,45800.0,32.6197,32.6975,32.6126,32.6197,45800.0
2009-06-26 10:40:00,46.13,46.17,46.04,46.13,32600.0,32.6197,32.648,32.556,32.6197,32600.0
2009-06-26 10:45:00,46.12,46.16,46.08,46.12,26500.0,32.6126,32.6409,32.5843,32.6126,26500.0
2009-06-26 10:50:00,46.13,46.16,46.08,46.1,33900.0,32.6197,32.6409,32.5843,32.5985,33900.0
2009-06-26 10:55:00,46.1,46.17,46.1,46.12,29000.0,32.5985,32.648,32.5985,32.6126,29000.0
2009-06-26 11:00:00,46.1,46.16,46.09,46.13,55200.0,32.5985,32.6409,32.5914,32.6197,55200.0
2009-06-26 11:05:00,46.13,46.17,46.11,46.15,22800.0,32.6197,32.648,32.6055,32.6338,22800.0
2009-06-26 11:10:00,46.14,46.15,46.09,46.13,21300.0,32.6267,32.6338,32.5914,32.6197,21300.0
2009-06-26 11:15:00,46.15,46.24,46.14,46.24,30100.0,32.6338,32.6975,32.6267,32.6975,30100.0
2009-06-26 11:20:00,46.24,46.28,46.23,46.27,60100.0,32.6975,32.7257,32.6904,32.7187,60100.0
2009-06-26 11:25:00,46.28,46.3,46.25,46.26,25300.0,32.7257,32.7399,32.7045,32.7116,25300.0
2009-06-26 11:30:00,46.28,46.33,46.24,46.27,25000.0,32.7257,32.7611,32.6975,32.7187,25000.0
2009-06-26 11:35:00,46.26,46.3,46.25,46.27,66100.0,32.7116,32.7399,32.7045,32.7187,66100.0
2009-06-26 11:40:00,46.27,46.3,46.25,46.25,21400.0,32.7187,32.7399,32.7045,32.7045,21400.0
2009-06-26 11:45:00,46.25,46.27,46.24,46.26,15600.0,32.7045,32.7187,32.6975,32.7116,15600.0
2009-06-26 11:50:00,46.25,46.32,46.24,46.31,29900.0,32.7045,32.754,32.6975,32.747,29900.0
2009-06-26 11:55:00,46.32,46.32,46.25,46.27,13100.0,32.754,32.754,32.7045,32.7187,13100.0
2009-06-26 12:00:00,46.27,46.32,46.25,46.32,29400.0,32.7187,32.754,32.7045,32.754,29400.0
2009-06-26 12:05:00,46.32,46.33,46.25,46.25,18500.0,32.754,32.7611,32.7045,32.7045,18500.0
2009-06-26 12:10:00,46.27,46.29,46.24,46.27,17500.0,32.7187,32.7328,32.6975,32.7187,17500.0
2009-06-26 12:15:00,46.27,46.27,46.18,46.21,24800.0,32.7187,32.7187,32.655,32.6762,24800.0
2009-06-26 12:20:00,46.2,46.24,46.2,46.24,7900.0,32.6692,32.6975,32.6692,32.6975,7900.0
2009-06-26 12:25:00,46.24,46.27,46.23,46.24,21000.0,32.6975,32.7187,32.6904,32.6975,21000.0
2009-06-26 12:30:00,46.24,46.25,46.21,46.24,13100.0,32.6975,32.7045,32.6762,32.6975,13100.0
2009-06-26 12:35:00,46.25,46.26,46.24,46.26,10600.0,32.7045,32.7116,32.6975,32.7116,10600.0
2009-06-26 12:40:00,46.25,46.3,46.22,46.28,16000.0,32.7045,32.7399,32.6833,32.7257,16000.0
2009-06-26 12:45:00,46.27,46.32,46.26,46.31,18000.0,32.7187,32.754,32.7116,32.747,18000.0
2009-06-26 12:50:00,46.3,46.33,46.26,46.29,22300.0,32.7399,32.7611,32.7116,32.7328,22300.0
2009-06-26 12:55:00,46.29,46.35,46.27,46.31,27000.0,32.7328,32.7752,32.7187,32.747,27000.0
2009-06-26 13:00:00,46.31,46.32,46.24,46.25,26300.0,32.747,32.754,32.6975,32.7045,26300.0
2009-06-26 13:05:00,46.25,46.26,46.21,46.22,10400.0,32.7045,32.7116,32.6762,32.6833,10400.0
2009-06-26 13:10:00,46.21,46.23,46.19,46.19,16200.0,32.6762,32.6904,32.6621,32.6621,16200.0
2009-06-26 13:15:00,46.19,46.24,46.17,46.22,12300.0,32.6621,32.6975,32.648,32.6833,12300.0
2009-06-26 13:20:00,46.23,46.25,46.2,46.24,12800.0,32.6904,32.7045,32.6692,32.6975,12800.0
2009-06-26 13:25:00,46.25,46.29,46.22,46.27,21900.0,32.7045,32.7328,32.6833,32.7187,21900.0
2009-06-26 13:30:00,46.27,46.3,46.23,46.29,31500.0,32.7187,32.7399,32.6904,32.7328,31500.0
2009-06-26 13:35:00,46.28,46.3,46.24,46.29,17700.0,32.7257,32.7399,32.6975,32.7328,17700.0
2009-06-26 13:40:00,46.3,46.32,46.25,46.3,14500.0,32.7399,32.754,32.7045,32.7399,14500.0
2009-06-26 13:45:00,46.29,46.3,46.25,46.25,9700.0,32.7328,32.7399,32.7045,32.7045,9700.0
2009-06-26 13:50:00,46.25,46.27,46.24,46.27,10300.0,32.7045,32.7187,32.6975,32.7187,10300.0
2009-06-26 13:55:00,46.27,46.3,46.26,46.28,27200.0,32.7187,32.7399,32.7116,32.7257,27200.0
2009-06-26 14:00:00,46.27,46.29,46.26,46.28,20600.0,32.7187,32.7328,32.7116,32.7257,20600.0
2009-06-26 14:05:00,46.27,46.3,46.27,46.27,14300.0,32.7187,32.7399,32.7187,32.7187,14300.0
2009-06-26 14:10:00,46.26,46.32,46.26,46.32,25600.0,32.7116,32.754,32.7116,32.754,25600.0
2009-06-26 14:15:00,46.31,46.33,46.29,46.31,40100.0,32.747,32.7611,32.7328,32.747,40100.0
2009-06-26 14:20:00,46.31,46.33,46.27,46.32,38000.0,32.747,32.7611,32.7187,32.754,38000.0
2009-06-26 14:25:00,46.32,46.32,46.28,46.3,17500.0,32.754,32.754,32.7257,32.7399,17500.0
2009-06-26 14:30:00,46.29,46.33,46.27,46.32,40100.0,32.7328,32.7611,32.7187,32.754,40100.0
2009-06-26 14:35:00,46.32,46.38,46.32,46.37,29500.0,32.754,32.7965,32.754,32.7894,29500.0
2009-06-26 14:40:00,46.38,46.42,46.36,46.4,52600.0,32.7965,32.8247,32.7823,32.8106,52600.0
2009-06-26 14:45:00,46.4,46.44,46.4,46.43,44200.0,32.8106,32.8389,32.8106,32.8318,44200.0
2009-06-26 14:50:00,46.43,46.44,46.38,46.42,26500.0,32.8318,32.8389,32.7965,32.8247,26500.0
2009-06-26 14:55:00,46.42,46.48,46.42,46.47,28200.0,32.8247,32.8672,32.8247,32.8601,28200.0
2009-06-26 15:00:00,46.48,46.53,46.46,46.5,68700.0,32.8672,32.9025,32.853,32.8813,68700.0
2009-06-26 15:05:00,46.5,46.51,46.48,46.48,46900.0,32.8813,32.8884,32.8672,32.8672,46900.0
2009-06-26 15:10:00,46.49,46.51,46.45,46.48,41200.0,32.8742,32.8884,32.846,32.8672,41200.0
2009-06-26 15:15:00,46.47,46.48,46.45,46.48,35600.0,32.8601,32.8672,32.846,32.8672,35600.0
2009-06-26 15:20:00,46.48,46.49,46.45,46.46,38900.0,32.8672,32.8742,32.846,32.853,38900.0
2009-06-26 15:25:00,46.46,46.49,46.45,46.48,35800.0,32.853,32.8742,32.846,32.8672,35800.0
2009-06-26 15:30:00,46.48,46.51,46.45,46.45,57600.0,32.8672,32.8884,32.846,32.846,57600.0
2009-06-26 15:35:00,46.45,46.48,46.43,46.43,68000.0,32.846,32.8672,32.8318,32.8318,68000.0
2009-06-26 15:40:00,46.43,46.58,46.43,46.57,152400.0,32.8318,32.9379,32.8318,32.9308,152400.0
2009-06-26 15:45:00,46.57,46.6,46.49,46.54,103900.0,32.9308,32.952,32.8742,32.9096,103900.0
2009-06-26 15:50:00,46.54,46.56,46.37,46.37,143500.0,32.9096,32.9237,32.7894,32.7894,143500.0
2009-06-26 15:55:00,46.38,46.41,46.34,46.39,242800.0,32.7965,32.8177,32.7682,32.8035,242800.0
2009-06-29 09:30:00,46.79,46.8,46.38,46.44,73700.0,33.0864,33.0934,32.7965,32.8389,73700.0
2009-06-29 09:35:00,46.45,46.47,46.15,46.23,89500.0,32.846,32.8601,32.6338,32.6904,89500.0
2009-06-29 09:40:00,46.21,46.39,46.16,46.32,32500.0,32.6762,32.8035,32.6409,32.754,32500.0
2009-06-29 09:45:00,46.26,46.26,46.16,46.18,21600.0,32.7116,32.7116,32.6409,32.655,21600.0
2009-06-29 09:50:00,46.17,46.2,46.05,46.05,47500.0,32.648,32.6692,32.5631,32.5631,47500.0
2009-06-29 09:55:00,46.04,46.18,46.01,46.15,64500.0,32.556,32.655,32.5348,32.6338,64500.0
2009-06-29 10:00:00,46.15,46.18,46.09,46.14,27300.0,32.6338,32.655,32.5914,32.6267,27300.0
2009-06-29 10:05:00,46.13,46.19,46.04,46.17,49400.0,32.6197,32.6621,32.556,32.648,49400.0
2009-06-29 10:10:00,46.21,46.23,46.06,46.2,47400.0,32.6762,32.6904,32.5702,32.6692,47400.0
2009-06-29 10:15:00,46.2,46.21,46.11,46.18,33800.0,32.6692,32.6762,32.6055,32.655,33800.0
2009-06-29 10:20:00,46.18,46.23,46.17,46.23,28400.0,32.655,32.6904,32.648,32.6904,28400.0
2009-06-29 10:25:00,46.23,46.37,46.18,46.37,36100.0,32.6904,32.7894,32.655,32.7894,36100.0
2009-06-29 10:30:00,46.38,46.44,46.33,46.42,31400.0,32.7965,32.8389,32.7611,32.8247,31400.0
2009-06-29 10:35:00,46.42,46.49,46.42,46.46,22900.0,32.8247,32.8742,32.8247,32.853,22900.0
2009-06-29 10:40:00,46.44,46.44,46.31,46.34,37300.0,32.8389,32.8389,32.747,32.7682,37300.0
2009-06-29 10:45:00,46.34,46.6,46.34,46.5,32300.0,32.7682,32.952,32.7682,32.8813,32300.0
2009-06-29 10:50:00,46.49,46.52,46.34,46.36,20100.0,32.8742,32.8955,32.7682,32.7823,20100.0
2009-06-29 10:55:00,46.36,46.4,46.33,46.39,26200.0,32.7823,32.8106,32.7611,32.8035,26200.0
2009-06-29 11:00:00,46.39,46.42,46.35,46.36,10000.0,32.8035,32.8247,32.7752,32.7823,10000.0
2009-06-29 11:05:00,46.36,46.37,46.28,46.29,20600.0,32.7823,32.7894,32.7257,32.7328,20600.0
2009-06-29 11:10:00,46.3,46.47,46.27,46.45,19200.0,32.7399,32.8601,32.7187,32.846,19200.0
2009-06-29 11:15:00,46.41,46.41,46.3,46.34,18200.0,32.8177,32.8177,32.7399,32.7682,18200.0
2009-06-29 11:20:00,46.34,46.37,46.27,46.28,50100.0,32.7682,32.7894,32.7187,32.7257,50100.0
2009-06-29 11:25:00,46.28,46.33,46.24,46.32,31800.0,32.7257,32.7611,32.6975,32.754,31800.0
2009-06-29 11:30:00,46.32,46.33,46.28,46.29,22200.0,32.754,32.7611,32.7257,32.7328,22200.0
2009-06-29 11:35:00,46.3,46.3,46.18,46.18,33400.0,32.7399,32.7399,32.655,32.655,33400.0
2009-06-29 11:40:00,46.18,46.22,46.15,46.21,35100.0,32.655,32.6833,32.6338,32.6762,35100.0
2009-06-29 11:45:00,46.21,46.37,46.21,46.35,16900.0,32.6762,32.7894,32.6762,32.7752,16900.0
2009-06-29 11:50:00,46.35,46.39,46.33,46.39,14100.0,32.7752,32.8035,32.7611,32.8035,14100.0
2009-06-29 11:55:00,46.39,46.4,46.35,46.4,21100.0,32.8035,32.8106,32.7752,32.8106,21100.0
2009-06-29 12:00:00,46.4,46.41,46.37,46.39,13900.0,32.8106,32.8177,32.7894,32.8035,13900.0
2009-06-29 12:05:00,46.38,46.43,46.37,46.42,13300.0,32.7965,32.8318,32.7894,32.8247,13300.0
2009-06-29 12:10:00,46.42,46.44,46.42,46.44,4900.0,32.8247,32.8389,32.8247,32.8389,4900.0
2009-06-29 12:15:00,46.44,46.49,46.42,46.44,112300.0,32.8389,32.8742,32.8247,32.8389,112300.0
2009-06-29 12:20:00,46.45,46.45,46.33,46.35,77000.0,32.846,32.846,32.7611,32.7752,77000.0
2009-06-29 12:25:00,46.35,46.42,46.34,46.38,14300.0,32.7752,32.8247,32.7682,32.7965,14300.0
2009-06-29 12:30:00,46.39,46.5,46.39,46.5,20000.0,32.8035,32.8813,32.8035,32.8813,20000.0
2009-06-29 12:35:00,46.5,46.5,46.43,46.44,16600.0,32.8813,32.8813,32.8318,32.8389,16600.0
2009-06-29 12:40:00,46.44,46.5,46.44,46.5,10600.0,32.8389,32.8813,32.8389,32.8813,10600.0
2009-06-29 12:45:00,46.49,46.49,46.45,46.48,13300.0,32.8742,32.8742,32.846,32.8672,13300.0
2009-06-29 12:50:00,46.48,46.49,46.45,46.45,49400.0,32.8672,32.8742,32.846,32.846,49400.0
2009-06-29 12:55:00,46.45,46.45,46.35,46.35,49900.0,32.846,32.846,32.7752,32.7752,49900.0
2009-06-29 13:00:00,46.35,46.41,46.33,46.38,24500.0,32.7752,32.8177,32.7611,32.7965,24500.0
2009-06-29 13:05:00,46.39,46.4,46.38,46.38,9400.0,32.8035,32.8106,32.7965,32.7965,9400.0
2009-06-29 13:10:00,46.39,46.42,46.39,46.42,12300.0,32.8035,32.8247,32.8035,32.8247,12300.0
2009-06-29 13:15:00,46.42,46.45,46.41,46.42,16600.0,32.8247,32.846,32.8177,32.8247,16600.0
2009-06-29 13:20:00,46.42,46.46,46.39,46.45,16100.0,32.8247,32.853,32.8035,32.846,16100.0
2009-06-29 13:25:00,46.45,46.45,46.4,46.41,29500.0,32.846,32.846,32.8106,32.8177,29500.0
2009-06-29 13:30:00,46.41,46.42,46.38,46.4,25200.0,32.8177,32.8247,32.7965,32.8106,25200.0
2009-06-29 13:35:00,46.4,46.45,46.39,46.45,11900.0,32.8106,32.846,32.8035,32.846,11900.0
2009-06-29 13:40:00,46.44,46.45,46.4,46.44,19800.0,32.8389,32.846,32.8106,32.8389,19800.0
2009-06-29 13:45:00,46.44,46.49,46.42,46.48,107200.0,32.8389,32.8742,32.8247,32.8672,107200.0
2009-06-29 13:50:00,46.48,46.49,46.39,46.39,37400.0,32.8672,32.8742,32.8035,32.8035,37400.0
2009-06-29 13:55:00,46.39,46.5,46.38,46.49,30700.0,32.8035,32.8813,32.7965,32.8742,30700.0
2009-06-29 14:00:00,46.49,46.49,46.38,46.39,45900.0,32.8742,32.8742,32.7965,32.8035,45900.0
2009-06-29 14:05:00,46.38,46.42,46.38,46.39,18600.0,32.7965,32.8247,32.7965,32.8035,18600.0
2009-06-29 14:10:00,46.39,46.44,46.38,46.41,12000.0,32.8035,32.8389,32.7965,32.8177,12000.0
2009-06-29 14:15:00,46.4,46.45,46.4,46.41,12400.0,32.8106,32.846,32.8106,32.8177,12400.0
2009-06-29 14:20:00,46.41,46.41,46.32,46.33,18400.0,32.8177,32.8177,32.754,32.7611,18400.0
2009-06-29 14:25:00,46.33,46.36,46.3,46.3,21900.0,32.7611,32.7823,32.7399,32.7399,21900.0
2009-06-29 14:30:00,46.3,46.42,46.3,46.4,19500.0,32.7399,32.8247,32.7399,32.8106,19500.0
2009-06-29 14:35:00,46.4,46.4,46.27,46.27,35200.0,32.8106,32.8106,32.7187,32.7187,35200.0
2009-06-29 14:40:00,46.27,46.34,46.26,46.29,24200.0,32.7187,32.7682,32.7116,32.7328,24200.0
2009-06-29 14:45:00,46.3,46.31,46.27,46.29,17500.0,32.7399,32.747,32.7187,32.7328,17500.0
2009-06-29 14:50:00,46.3,46.33,46.29,46.33,14300.0,32.7399,32.7611,32.7328,32.7611,14300.0
2009-06-29 14:55:00,46.33,46.38,46.33,46.37,22400.0,32.7611,32.7965,32.7611,32.7894,22400.0
2009-06-29 15:00:00,46.38,46.38,46.34,46.35,16100.0,32.7965,32.7965,32.7682,32.7752,16100.0
2009-06-29 15:05:00,46.36,46.37,46.3,46.33,42900.0,32.7823,32.7894,32.7399,32.7611,42900.0
2009-06-29 15:10:00,46.33,46.34,46.3,46.3,51800.0,32.7611,32.7682,32.7399,32.7399,51800.0
2009-06-29 15:15:00,46.3,46.36,46.3,46.33,37500.0,32.7399,32.7823,32.7399,32.7611,37500.0
2009-06-29 15:20:00,46.34,46.35,46.31,46.33,53700.0,32.7682,32.7752,32.747,32.7611,53700.0
2009-06-29 15:25:00,46.33,46.34,46.32,46.33,48700.0,32.7611,32.7682,32.754,32.7611,48700.0
2009-06-29 15:30:00,46.32,46.35,46.28,46.32,70000.0,32.754,32.7752,32.7257,32.754,70000.0
2009-06-29 15:35:00,46.33,46.33,46.2,46.21,86400.0,32.7611,32.7611,32.6692,32.6762,86400.0
2009-06-29 15:40:00,46.22,46.3,46.19,46.19,86300.0,32.6833,32.7399,32.6621,32.6621,86300.0
2009-06-29 15:45:00,46.19,46.19,46.07,46.09,197600.0,32.6621,32.6621,32.5772,32.5914,197600.0
2009-06-29 15:50:00,46.1,46.14,46.09,46.12,216300.0,32.5985,32.6267,32.5914,32.6126,216300.0
2009-06-29 15:55:00,46.12,46.24,46.12,46.22,238700.0,32.6126,32.6975,32.6126,32.6833,238700.0
2009-06-30 09:30:00,46.09,46.2,45.89,45.96,85300.0,32.5914,32.6692,32.45,32.4995,85300.0
2009-06-30 09:35:00,45.98,46.27,45.98,46.18,71000.0,32.5136,32.7187,32.5136,32.655,71000.0
2009-06-30 09:40:00,46.2,46.25,46.16,46.25,22100.0,32.6692,32.7045,32.6409,32.7045,22100.0
2009-06-30 09:45:00,46.25,46.29,46.06,46.09,74600.0,32.7045,32.7328,32.5702,32.5914,74600.0
2009-06-30 09:50:00,46.08,46.1,46.01,46.09,121500.0,32.5843,32.5985,32.5348,32.5914,121500.0
2009-06-30 09:55:00,46.09,46.22,46.09,46.21,56900.0,32.5914,32.6833,32.5914,32.6762,56900.0
2009-06-30 10:00:00,46.21,46.21,46.01,46.06,350400.0,32.6762,32.6762,32.5348,32.5702,350400.0
2009-06-30 10:05:00,46.06,46.09,46.01,46.03,86700.0,32.5702,32.5914,32.5348,32.549,86700.0
2009-06-30 10:10:00,46.02,46.12,45.99,46.04,290400.0,32.5419,32.6126,32.5207,32.556,290400.0
2009-06-30 10:15:00,46.05,46.05,45.91,45.94,47600.0,32.5631,32.5631,32.4641,32.4853,47600.0
2009-06-30 10:20:00,45.94,46.0,45.8,45.89,129600.0,32.4853,32.5277,32.3863,32.45,129600.0
2009-06-30 10:25:00,45.89,45.93,45.82,45.93,24000.0,32.45,32.4782,32.4005,32.4782,24000.0
2009-06-30 10:30:00,45.93,45.93,45.8,45.82,53400.0,32.4782,32.4782,32.3863,32.4005,53400.0
2009-06-30 10:35:00,45.82,45.88,45.76,45.82,47100.0,32.4005,32.4429,32.358,32.4005,47100.0
2009-06-30 10:40:00,45.82,45.86,45.7,45.85,72000.0,32.4005,32.4288,32.3156,32.4217,72000.0
2009-06-30 10:45:00,45.84,45.96,45.76,45.95,67500.0,32.4146,32.4995,32.358,32.4924,67500.0
2009-06-30 10:50:00,45.96,46.0,45.85,45.89,36200.0,32.4995,32.5277,32.4217,32.45,36200.0
2009-06-30 10:55:00,45.87,45.93,45.85,45.92,32100.0,32.4358,32.4782,32.4217,32.4712,32100.0
2009-06-30 11:00:00,45.91,45.99,45.89,45.97,28200.0,32.4641,32.5207,32.45,32.5065,28200.0
2009-06-30 11:05:00,45.97,46.0,45.89,45.94,38100.0,32.5065,32.5277,32.45,32.4853,38100.0
2009-06-30 11:10:00,45.93,45.98,45.88,45.95,26400.0,32.4782,32.5136,32.4429,32.4924,26400.0
2009-06-30 11:15:00,45.94,46.0,45.92,45.99,23900.0,32.4853,32.5277,32.4712,32.5207,23900.0
2009-06-30 11:20:00,45.98,45.98,45.92,45.97,152300.0,32.5136,32.5136,32.4712,32.5065,152300.0
2009-06-30 11:25:00,45.97,45.97,45.89,45.9,19600.0,32.5065,32.5065,32.45,32.457,19600.0
2009-06-30 11:30:00,45.9,45.9,45.79,45.85,51900.0,32.457,32.457,32.3793,32.4217,51900.0
2009-06-30 11:35:00,45.85,45.87,45.78,45.82,46300.0,32.4217,32.4358,32.3722,32.4005,46300.0
2009-06-30 11:40:00,45.82,45.86,45.8,45.85,34600.0,32.4005,32.4288,32.3863,32.4217,34600.0
2009-06-30 11:45:00,45.86,45.89,45.8,45.89,42200.0,32.4288,32.45,32.3863,32.45,42200.0
2009-06-30 11:50:00,45.88,45.95,45.85,45.91,25100.0,32.4429,32.4924,32.4217,32.4641,25100.0
2009-06-30 11:55:00,45.9,45.91,45.85,45.91,11300.0,32.457,32.4641,32.4217,32.4641,11300.0
2009-06-30 12:00:00,45.91,45.93,45.9,45.92,11000.0,32.4641,32.4782,32.457,32.4712,11000.0
2009-06-30 12:05:00,45.91,45.92,45.91,45.92,8800.0,32.4641,32.4712,32.4641,32.4712,8800.0
2009-06-30 12:10:00,45.92,45.94,45.9,45.94,24000.0,32.4712,32.4853,32.457,32.4853,24000.0
2009-06-30 12:15:00,45.94,45.94,45.85,45.87,48500.0,32.4853,32.4853,32.4217,32.4358,48500.0
2009-06-30 12:20:00,45.86,45.9,45.78,45.78,38000.0,32.4288,32.457,32.3722,32.3722,38000.0
2009-06-30 12:25:00,45.79,45.86,45.78,45.86,34400.0,32.3793,32.4288,32.3722,32.4288,34400.0
2009-06-30 12:30:00,45.85,45.89,45.78,45.79,41600.0,32.4217,32.45,32.3722,32.3793,41600.0
2009-06-30 12:35:00,45.79,45.8,45.75,45.78,33300.0,32.3793,32.3863,32.351,32.3722,33300.0
2009-06-30 12:40:00,45.79,45.85,45.79,45.85,18400.0,32.3793,32.4217,32.3793,32.4217,18400.0
2009-06-30 12:45:00,45.84,45.86,45.84,45.85,11300.0,32.4146,32.4288,32.4146,32.4217,11300.0
2009-06-30 12:50:00,45.85,45.86,45.84,45.85,14200.0,32.4217,32.4288,32.4146,32.4217,14200.0
2009-06-30 12:55:00,45.86,45.86,45.84,45.84,10600.0,32.4288,32.4288,32.4146,32.4146,10600.0
2009-06-30 13:00:00,45.84,45.85,45.81,45.81,16500.0,32.4146,32.4217,32.3934,32.3934,16500.0
2009-06-30 13:05:00,45.81,45.85,45.8,45.84,22700.0,32.3934,32.4217,32.3863,32.4146,22700.0
2009-06-30 13:10:00,45.84,45.84,45.83,45.84,5400.0,32.4146,32.4146,32.4075,32.4146,5400.0
2009-06-30 13:15:00,45.84,45.84,45.77,45.77,16600.0,32.4146,32.4146,32.3651,32.3651,16600.0
2009-06-30 13:20:00,45.78,45.81,45.75,45.75,24200.0,32.3722,32.3934,32.351,32.351,24200.0
2009-06-30 13:25:00,45.75,45.8,45.75,45.77,23300.0,32.351,32.3863,32.351,32.3651,23300.0
2009-06-30 13:30:00,45.77,45.78,45.74,45.75,17600.0,32.3651,32.3722,32.3439,32.351,17600.0
2009-06-30 13:35:00,45.75,45.75,45.73,45.74,13700.0,32.351,32.351,32.3368,32.3439,13700.0
2009-06-30 13:40:00,45.75,45.77,45.73,45.73,25900.0,32.351,32.3651,32.3368,32.3368,25900.0
2009-06-30 13:45:00,45.74,45.75,45.72,45.74,19000.0,32.3439,32.351,32.3298,32.3439,19000.0
2009-06-30 13:50:00,45.74,45.78,45.7,45.7,42600.0,32.3439,32.3722,32.3156,32.3156,42600.0
2009-06-30 13:55:00,45.7,45.73,45.68,45.73,24200.0,32.3156,32.3368,32.3015,32.3368,24200.0
2009-06-30 14:00:00,45.73,45.75,45.71,45.73,26600.0,32.3368,32.351,32.3227,32.3368,26600.0
2009-06-30 14:05:00,45.72,45.75,45.68,45.73,78200.0,32.3298,32.351,32.3015,32.3368,78200.0
2009-06-30 14:10:00,45.73,45.79,45.73,45.79,18200.0,32.3368,32.3793,32.3368,32.3793,18200.0
2009-06-30 14:15:00,45.79,45.81,45.77,45.77,58200.0,32.3793,32.3934,32.3651,32.3651,58200.0
2009-06-30 14:20:00,45.78,45.8,45.75,45.79,22800.0,32.3722,32.3863,32.351,32.3793,22800.0
2009-06-30 14:25:00,45.8,45.8,45.76,45.79,32500.0,32.3863,32.3863,32.358,32.3793,32500.0
2009-06-30 14:30:00,45.79,45.79,45.74,45.79,22600.0,32.3793,32.3793,32.3439,32.3793,22600.0
2009-06-30 14:35:00,45.79,45.8,45.77,45.78,44100.0,32.3793,32.3863,32.3651,32.3722,44100.0
2009-06-30 14:40:00,45.79,45.81,45.77,45.8,40700.0,32.3793,32.3934,32.3651,32.3863,40700.0
2009-06-30 14:45:00,45.8,45.81,45.72,45.73,68300.0,32.3863,32.3934,32.3298,32.3368,68300.0
2009-06-30 14:50:00,45.73,45.76,45.72,45.76,27000.0,32.3368,32.358,32.3298,32.358,27000.0
2009-06-30 14:55:00,45.76,45.77,45.73,45.74,27300.0,32.358,32.3651,32.3368,32.3439,27300.0
2009-06-30 15:00:00,45.74,45.97,45.74,45.77,209700.0,32.3439,32.5065,32.3439,32.3651,209700.0
2009-06-30 15:05:00,45.78,45.8,45.77,45.79,39900.0,32.3722,32.3863,32.3651,32.3793,39900.0
2009-06-30 15:10:00,45.8,45.84,45.79,45.82,65300.0,32.3863,32.4146,32.3793,32.4005,65300.0
2009-06-30 15:15:00,45.81,45.89,45.73,45.76,118300.0,32.3934,32.45,32.3368,32.358,118300.0
2009-06-30 15:20:00,45.76,45.79,45.73,45.77,56200.0,32.358,32.3793,32.3368,32.3651,56200.0
2009-06-30 15:25:00,45.77,45.78,45.71,45.75,56800.0,32.3651,32.3722,32.3227,32.351,56800.0
2009-06-30 15:30:00,45.75,45.81,45.72,45.77,158200.0,32.351,32.3934,32.3298,32.3651,158200.0
2009-06-30 15:35:00,45.77,45.77,45.73,45.75,82100.0,32.3651,32.3651,32.3368,32.351,82100.0
2009-06-30 15:40:00,45.75,45.77,45.72,45.77,78000.0,32.351,32.3651,32.3298,32.3651,78000.0
2009-06-30 15:45:00,45.77,45.81,45.76,45.78,94300.0,32.3651,32.3934,32.358,32.3722,94300.0
2009-06-30 15:50:00,45.79,45.83,45.64,45.64,224900.0,32.3793,32.4075,32.2732,32.2732,224900.0
2009-06-30 15:55:00,45.64,45.74,45.64,45.7,249600.0,32.2732,32.3439,32.2732,32.3156,249600.0
2009-07-01 09:30:00,45.81,46.15,45.81,45.97,76500.0,32.3934,32.6338,32.3934,32.5065,76500.0
2009-07-01 09:35:00,46.04,46.28,45.97,46.07,74200.0,32.556,32.7257,32.5065,32.5772,74200.0
2009-07-01 09:40:00,46.09,46.25,45.97,46.12,57000.0,32.5914,32.7045,32.5065,32.6126,57000.0
2009-07-01 09:45:00,46.12,46.17,46.01,46.15,81700.0,32.6126,32.648,32.5348,32.6338,81700.0
2009-07-01 09:50:00,46.15,46.19,46.12,46.17,64800.0,32.6338,32.6621,32.6126,32.648,64800.0
2009-07-01 09:55:00,46.18,46.19,46.09,46.18,41000.0,32.655,32.6621,32.5914,32.655,41000.0
2009-07-01 10:00:00,46.18,46.21,45.88,45.9,75700.0,32.655,32.6762,32.4429,32.457,75700.0
2009-07-01 10:05:00,45.93,46.06,45.86,45.99,47300.0,32.4782,32.5702,32.4288,32.5207,47300.0
2009-07-01 10:10:00,45.99,46.01,45.85,45.92,38500.0,32.5207,32.5348,32.4217,32.4712,38500.0
2009-07-01 10:15:00,45.93,46.08,45.92,46.05,39800.0,32.4782,32.5843,32.4712,32.5631,39800.0
2009-07-01 10:20:00,46.05,46.19,46.05,46.16,31100.0,32.5631,32.6621,32.5631,32.6409,31100.0
2009-07-01 10:25:00,46.17,46.34,46.1,46.34,35700.0,32.648,32.7682,32.5985,32.7682,35700.0
2009-07-01 10:30:00,46.34,46.36,46.27,46.33,38500.0,32.7682,32.7823,32.7187,32.7611,38500.0
2009-07-01 10:35:00,46.33,46.38,46.27,46.31,36600.0,32.7611,32.7965,32.7187,32.747,36600.0
2009-07-01 10:40:00,46.32,46.35,46.26,46.33,88700.0,32.754,32.7752,32.7116,32.7611,88700.0
2009-07-01 10:45:00,46.33,46.36,46.25,46.26,27400.0,32.7611,32.7823,32.7045,32.7116,27400.0
2009-07-01 10:50:00,46.28,46.34,46.19,46.26,59000.0,32.7257,32.7682,32.6621,32.7116,59000.0
2009-07-01 10:55:00,46.26,46.32,46.23,46.27,48900.0,32.7116,32.754,32.6904,32.7187,48900.0
2009-07-01 11:00:00,46.29,46.31,46.19,46.19,26600.0,32.7328,32.747,32.6621,32.6621,26600.0
2009-07-01 11:05:00,46.19,46.19,46.11,46.12,24400.0,32.6621,32.6621,32.6055,32.6126,24400.0
2009-07-01 11:10:00,46.12,46.13,46.09,46.1,21100.0,32.6126,32.6197,32.5914,32.5985,21100.0
2009-07-01 11:15:00,46.1,46.11,46.08,46.08,8700.0,32.5985,32.6055,32.5843,32.5843,8700.0
2009-07-01 11:20:00,46.09,46.09,45.99,46.0,37300.0,32.5914,32.5914,32.5207,32.5277,37300.0
2009-07-01 11:25:00,45.99,46.07,45.98,45.99,29000.0,32.5207,32.5772,32.5136,32.5207,29000.0
2009-07-01 11:30:00,45.98,46.06,45.97,46.05,28800.0,32.5136,32.5702,32.5065,32.5631,28800.0
2009-07-01 11:35:00,46.05,46.08,45.99,46.05,31400.0,32.5631,32.5843,32.5207,32.5631,31400.0
2009-07-01 11:40:00,46.05,46.08,46.03,46.06,26200.0,32.5631,32.5843,32.549,32.5702,26200.0
2009-07-01 11:45:00,46.06,46.07,46.05,46.05,19100.0,32.5702,32.5772,32.5631,32.5631,19100.0
2009-07-01 11:50:00,46.04,46.06,45.97,46.06,29600.0,32.556,32.5702,32.5065,32.5702,29600.0
2009-07-01 11:55:00,46.05,46.09,46.04,46.06,16800.0,32.5631,32.5914,32.556,32.5702,16800.0
2009-07-01 12:00:00,46.07,46.07,45.97,45.99,30400.0,32.5772,32.5772,32.5065,32.5207,30400.0
2009-07-01 12:05:00,46.0,46.01,45.91,45.93,22700.0,32.5277,32.5348,32.4641,32.4782,22700.0
2009-07-01 12:10:00,45.94,46.04,45.93,45.94,72900.0,32.4853,32.556,32.4782,32.4853,72900.0
2009-07-01 12:15:00,45.94,45.99,45.91,45.95,16400.0,32.4853,32.5207,32.4641,32.4924,16400.0
2009-07-01 12:20:00,45.93,45.95,45.91,45.93,12700.0,32.4782,32.4924,32.4641,32.4782,12700.0
2009-07-01 12:25:00,45.92,46.04,45.92,45.98,14600.0,32.4712,32.556,32.4712,32.5136,14600.0
2009-07-01 12:30:00,45.98,45.98,45.97,45.98,5800.0,32.5136,32.5136,32.5065,32.5136,5800.0
2009-07-01 12:35:00,45.98,45.99,45.94,45.94,12900.0,32.5136,32.5207,32.4853,32.4853,12900.0
2009-07-01 12:40:00,45.93,45.93,45.9,45.92,9700.0,32.4782,32.4782,32.457,32.4712,9700.0
2009-07-01 12:45:00,45.92,45.94,45.91,45.94,12400.0,32.4712,32.4853,32.4641,32.4853,12400.0
2009-07-01 12:50:00,45.93,45.94,45.87,45.88,23700.0,32.4782,32.4853,32.4358,32.4429,23700.0
2009-07-01 12:55:00,45.89,45.89,45.86,45.87,15400.0,32.45,32.45,32.4288,32.4358,15400.0
2009-07-01 13:00:00,45.86,45.9,45.86,45.9,18100.0,32.4288,32.457,32.4288,32.457,18100.0
2009-07-01 13:05:00,45.9,45.94,45.89,45.92,14100.0,32.457,32.4853,32.45,32.4712,14100.0
2009-07-01 13:10:00,45.92,45.98,45.91,45.96,14300.0,32.4712,32.5136,32.4641,32.4995,14300.0
2009-07-01 13:15:00,45.97,45.98,45.95,45.96,10000.0,32.5065,32.5136,32.4924,32.4995,10000.0
2009-07-01 13:20:00,45.97,45.98,45.95,45.95,20000.0,32.5065,32.5136,32.4924,32.4924,20000.0
2009-07-01 13:25:00,45.96,45.99,45.9,45.99,29600.0,32.4995,32.5207,32.457,32.5207,29600.0
2009-07-01 13:30:00,45.99,46.09,45.98,46.09,43300.0,32.5207,32.5914,32.5136,32.5914,43300.0
2009-07-01 13:35:00,46.08,46.11,46.05,46.05,31100.0,32.5843,32.6055,32.5631,32.5631,31100.0
2009-07-01 13:40:00,46.05,46.08,46.02,46.05,12500.0,32.5631,32.5843,32.5419,32.5631,12500.0
2009-07-01 13:45:00,46.05,46.08,46.01,46.01,26100.0,32.5631,32.5843,32.5348,32.5348,26100.0
2009-07-01 13:50:00,46.01,46.01,45.99,45.99,13300.0,32.5348,32.5348,32.5207,32.5207,13300.0
2009-07-01 13:55:00,45.99,46.02,45.99,46.01,16100.0,32.5207,32.5419,32.5207,32.5348,16100.0
2009-07-01 14:00:00,46.02,46.02,45.93,45.94,34400.0,32.5419,32.5419,32.4782,32.4853,34400.0
2009-07-01 14:05:00,45.94,45.98,45.87,45.87,24200.0,32.4853,32.5136,32.4358,32.4358,24200.0
2009-07-01 14:10:00,45.87,45.88,45.84,45.84,52400.0,32.4358,32.4429,32.4146,32.4146,52400.0
2009-07-01 14:15:00,45.85,45.85,45.84,45.85,12600.0,32.4217,32.4217,32.4146,32.4217,12600.0
2009-07-01 14:20:00,45.85,45.91,45.85,45.88,26300.0,32.4217,32.4641,32.4217,32.4429,26300.0
2009-07-01 14:25:00,45.88,45.91,45.88,45.9,10000.0,32.4429,32.4641,32.4429,32.457,10000.0
2009-07-01 14:30:00,45.9,45.92,45.85,45.89,25500.0,32.457,32.4712,32.4217,32.45,25500.0
2009-07-01 14:35:00,45.89,45.92,45.87,45.91,13800.0,32.45,32.4712,32.4358,32.4641,13800.0
2009-07-01 14:40:00,45.92,45.92,45.87,45.92,16400.0,32.4712,32.4712,32.4358,32.4712,16400.0
2009-07-01 14:45:00,45.93,45.94,45.9,45.91,11400.0,32.4782,32.4853,32.457,32.4641,11400.0
2009-07-01 14:50:00,45.91,45.91,45.85,45.87,21100.0,32.4641,32.4641,32.4217,32.4358,21100.0
2009-07-01 14:55:00,45.86,45.86,45.81,45.83,21900.0,32.4288,32.4288,32.3934,32.4075,21900.0
2009-07-01 15:00:00,45.83,45.88,45.83,45.86,22400.0,32.4075,32.4429,32.4075,32.4288,22400.0
2009-07-01 15:05:00,45.87,45.9,45.84,45.88,22600.0,32.4358,32.457,32.4146,32.4429,22600.0
2009-07-01 15:10:00,45.89,45.9,45.83,45.84,18500.0,32.45,32.457,32.4075,32.4146,18500.0
2009-07-01 15:15:00,45.85,45.85,45.82,45.84,20600.0,32.4217,32.4217,32.4005,32.4146,20600.0
2009-07-01 15:20:00,45.84,45.89,45.83,45.84,37400.0,32.4146,32.45,32.4075,32.4146,37400.0
2009-07-01 15:25:00,45.84,45.86,45.78,45.81,46300.0,32.4146,32.4288,32.3722,32.3934,46300.0
2009-07-01 15:30:00,45.8,45.81,45.75,45.81,37400.0,32.3863,32.3934,32.351,32.3934,37400.0
2009-07-01 15:35:00,45.8,45.85,45.8,45.85,29000.0,32.3863,32.4217,32.3863,32.4217,29000.0
2009-07-01 15:40:00,45.85,45.89,45.72,45.75,105100.0,32.4217,32.45,32.3298,32.351,105100.0
2009-07-01 15:45:00,45.75,45.76,45.72,45.72,75000.0,32.351,32.358,32.3298,32.3298,75000.0
2009-07-01 15:50:00,45.72,45.84,45.72,45.8,144900.0,32.3298,32.4146,32.3298,32.3863,144900.0
2009-07-01 15:55:00,45.79,45.8,45.71,45.78,145600.0,32.3793,32.3863,32.3227,32.3722,145600.0
2009-07-02 09:30:00,45.64,45.64,45.4,45.58,100100.0,32.2732,32.2732,32.1035,32.2308,100100.0
2009-07-02 09:35:00,45.58,45.62,45.34,45.38,62200.0,32.2308,32.259,32.061,32.0893,62200.0
2009-07-02 09:40:00,45.38,45.41,45.3,45.31,25500.0,32.0893,32.1105,32.0328,32.0398,25500.0
2009-07-02 09:45:00,45.31,45.35,45.25,45.28,31100.0,32.0398,32.0681,31.9974,32.0186,31100.0
2009-07-02 09:50:00,45.28,45.3,45.11,45.12,84400.0,32.0186,32.0328,31.8984,31.9055,84400.0
2009-07-02 09:55:00,45.13,45.16,45.11,45.15,50400.0,31.9125,31.9338,31.8984,31.9267,50400.0
2009-07-02 10:00:00,45.15,45.19,45.07,45.1,68500.0,31.9267,31.955,31.8701,31.8913,68500.0
2009-07-02 10:05:00,45.1,45.12,45.01,45.03,71200.0,31.8913,31.9055,31.8277,31.8418,71200.0
2009-07-02 10:10:00,45.04,45.06,45.01,45.03,44400.0,31.8489,31.8631,31.8277,31.8418,44400.0
2009-07-02 10:15:00,45.04,45.06,45.01,45.02,39300.0,31.8489,31.8631,31.8277,31.8348,39300.0
2009-07-02 10:20:00,45.02,45.07,45.01,45.03,43000.0,31.8348,31.8701,31.8277,31.8418,43000.0
2009-07-02 10:25:00,45.03,45.1,45.01,45.02,80400.0,31.8418,31.8913,31.8277,31.8348,80400.0
2009-07-02 10:30:00,45.02,45.05,45.01,45.04,53400.0,31.8348,31.856,31.8277,31.8489,53400.0
2009-07-02 10:35:00,45.04,45.11,45.04,45.08,40700.0,31.8489,31.8984,31.8489,31.8772,40700.0
2009-07-02 10:40:00,45.09,45.1,45.02,45.06,122000.0,31.8843,31.8913,31.8348,31.8631,122000.0
2009-07-02 10:45:00,45.06,45.09,45.02,45.03,63600.0,31.8631,31.8843,31.8348,31.8418,63600.0
2009-07-02 10:50:00,45.03,45.04,44.91,45.0,116500.0,31.8418,31.8489,31.757,31.8206,116500.0
2009-07-02 10:55:00,45.0,45.04,44.91,44.91,57800.0,31.8206,31.8489,31.757,31.757,57800.0
2009-07-02 11:00:00,44.92,44.97,44.89,44.92,54200.0,31.7641,31.7994,31.7428,31.7641,54200.0
2009-07-02 11:05:00,44.92,44.94,44.9,44.9,32800.0,31.7641,31.7782,31.7499,31.7499,32800.0
2009-07-02 11:10:00,44.89,44.9,44.81,44.85,111500.0,31.7428,31.7499,31.6863,31.7146,111500.0
2009-07-02 11:15:00,44.85,44.86,44.79,44.79,88300.0,31.7146,31.7216,31.6721,31.6721,88300.0
2009-07-02 11:20:00,44.79,44.81,44.75,44.77,94200.0,31.6721,31.6863,31.6438,31.658,94200.0
2009-07-02 11:25:00,44.76,44.81,44.74,44.77,85500.0,31.6509,31.6863,31.6368,31.658,85500.0
2009-07-02 11:30:00,44.77,44.78,44.71,44.71,70900.0,31.658,31.6651,31.6156,31.6156,70900.0
2009-07-02 11:35:00,44.71,44.75,44.67,44.75,105400.0,31.6156,31.6438,31.5873,31.6438,105400.0
2009-07-02 11:40:00,44.75,44.79,44.72,44.75,78400.0,31.6438,31.6721,31.6226,31.6438,78400.0
2009-07-02 11:45:00,44.75,44.89,44.71,44.86,136500.0,31.6438,31.7428,31.6156,31.7216,136500.0
2009-07-02 11:50:00,44.85,44.87,44.79,44.81,33500.0,31.7146,31.7287,31.6721,31.6863,33500.0
2009-07-02 11:55:00,44.82,44.89,44.8,44.81,73300.0,31.6933,31.7428,31.6792,31.6863,73300.0
2009-07-02 12:00:00,44.8,44.81,44.74,44.77,35500.0,31.6792,31.6863,31.6368,31.658,35500.0
2009-07-02 12:05:00,44.77,44.78,44.73,44.78,50100.0,31.658,31.6651,31.6297,31.6651,50100.0
2009-07-02 12:10:00,44.78,44.81,44.77,44.79,20000.0,31.6651,31.6863,31.658,31.6721,20000.0
2009-07-02 12:15:00,44.8,44.81,44.75,44.8,80100.0,31.6792,31.6863,31.6438,31.6792,80100.0
2009-07-02 12:20:00,44.8,44.87,44.78,44.84,32200.0,31.6792,31.7287,31.6651,31.7075,32200.0
2009-07-02 12:25:00,44.83,44.84,44.8,44.8,37900.0,31.7004,31.7075,31.6792,31.6792,37900.0
2009-07-02 12:30:00,44.8,44.8,44.76,44.76,32200.0,31.6792,31.6792,31.6509,31.6509,32200.0
2009-07-02 12:35:00,44.76,44.83,44.75,44.83,59300.0,31.6509,31.7004,31.6438,31.7004,59300.0
2009-07-02 12:40:00,44.84,44.85,44.77,44.8,44000.0,31.7075,31.7146,31.658,31.6792,44000.0
2009-07-02 12:45:00,44.8,44.81,44.76,44.77,27400.0,31.6792,31.6863,31.6509,31.658,27400.0
2009-07-02 12:50:00,44.76,44.78,44.74,44.76,29100.0,31.6509,31.6651,31.6368,31.6509,29100.0
2009-07-02 12:55:00,44.76,44.77,44.75,44.75,13900.0,31.6509,31.658,31.6438,31.6438,13900.0
2009-07-02 13:00:00,44.75,44.77,44.75,44.76,18200.0,31.6438,31.658,31.6438,31.6509,18200.0
2009-07-02 13:05:00,44.76,44.78,44.75,44.78,24700.0,31.6509,31.6651,31.6438,31.6651,24700.0
2009-07-02 13:10:00,44.77,44.78,44.75,44.77,25600.0,31.658,31.6651,31.6438,31.658,25600.0
2009-07-02 13:15:00,44.77,44.79,44.75,44.78,36100.0,31.658,31.6721,31.6438,31.6651,36100.0
2009-07-02 13:20:00,44.77,44.77,44.71,44.71,31700.0,31.658,31.658,31.6156,31.6156,31700.0
2009-07-02 13:25:00,44.71,44.72,44.68,44.68,41600.0,31.6156,31.6226,31.5943,31.5943,41600.0
2009-07-02 13:30:00,44.69,44.69,44.65,44.66,37700.0,31.6014,31.6014,31.5731,31.5802,37700.0
2009-07-02 13:35:00,44.67,44.75,44.66,44.75,40500.0,31.5873,31.6438,31.5802,31.6438,40500.0
2009-07-02 13:40:00,44.75,44.81,44.74,44.75,37700.0,31.6438,31.6863,31.6368,31.6438,37700.0
2009-07-02 13:45:00,44.75,44.77,44.74,44.77,17200.0,31.6438,31.658,31.6368,31.658,17200.0
2009-07-02 13:50:00,44.77,44.82,44.73,44.81,46800.0,31.658,31.6933,31.6297,31.6863,46800.0
2009-07-02 13:55:00,44.81,44.83,44.78,44.81,21200.0,31.6863,31.7004,31.6651,31.6863,21200.0
2009-07-02 14:00:00,44.81,44.86,44.79,44.86,29400.0,31.6863,31.7216,31.6721,31.7216,29400.0
2009-07-02 14:05:00,44.85,44.86,44.84,44.84,26600.0,31.7146,31.7216,31.7075,31.7075,26600.0
2009-07-02 14:10:00,44.84,44.85,44.81,44.81,35700.0,31.7075,31.7146,31.6863,31.6863,35700.0
2009-07-02 14:15:00,44.81,44.81,44.75,44.76,48000.0,31.6863,31.6863,31.6438,31.6509,48000.0
2009-07-02 14:20:00,44.77,44.79,44.75,44.78,25300.0,31.658,31.6721,31.6438,31.6651,25300.0
2009-07-02 14:25:00,44.78,44.78,44.74,44.76,35400.0,31.6651,31.6651,31.6368,31.6509,35400.0
2009-07-02 14:30:00,44.76,44.8,44.75,44.79,55100.0,31.6509,31.6792,31.6438,31.6721,55100.0
2009-07-02 14:35:00,44.8,44.88,44.8,44.84,31000.0,31.6792,31.7358,31.6792,31.7075,31000.0
2009-07-02 14:40:00,44.84,44.87,44.79,44.79,29300.0,31.7075,31.7287,31.6721,31.6721,29300.0
2009-07-02 14:45:00,44.79,44.8,44.75,44.75,36400.0,31.6721,31.6792,31.6438,31.6438,36400.0
2009-07-02 14:50:00,44.76,44.81,44.75,44.81,18400.0,31.6509,31.6863,31.6438,31.6863,18400.0
2009-07-02 14:55:00,44.81,44.86,44.81,44.83,23100.0,31.6863,31.7216,31.6863,31.7004,23100.0
2009-07-02 15:00:00,44.84,44.87,44.82,44.87,33500.0,31.7075,31.7287,31.6933,31.7287,33500.0
2009-07-02 15:05:00,44.86,44.87,44.86,44.86,15500.0,31.7216,31.7287,31.7216,31.7216,15500.0
2009-07-02 15:10:00,44.87,44.87,44.82,44.83,38700.0,31.7287,31.7287,31.6933,31.7004,38700.0
2009-07-02 15:15:00,44.83,44.86,44.82,44.84,35900.0,31.7004,31.7216,31.6933,31.7075,35900.0
2009-07-02 15:20:00,44.84,44.84,44.74,44.75,70300.0,31.7075,31.7075,31.6368,31.6438,70300.0
2009-07-02 15:25:00,44.75,44.77,44.71,44.75,146100.0,31.6438,31.658,31.6156,31.6438,146100.0
2009-07-02 15:30:00,44.75,44.77,44.73,44.74,90400.0,31.6438,31.658,31.6297,31.6368,90400.0
2009-07-02 15:35:00,44.75,44.8,44.74,44.8,80200.0,31.6438,31.6792,31.6368,31.6792,80200.0
2009-07-02 15:40:00,44.79,44.79,44.74,44.77,79300.0,31.6721,31.6721,31.6368,31.658,79300.0
2009-07-02 15:45:00,44.77,44.83,44.75,44.75,97300.0,31.658,31.7004,31.6438,31.6438,97300.0
2009-07-02 15:50:00,44.75,44.78,44.74,44.76,120000.0,31.6438,31.6651,31.6368,31.6509,120000.0
2009-07-02 15:55:00,44.76,44.76,44.59,44.64,268600.0,31.6509,31.6509,31.5307,31.5661,268600.0
2009-07-06 09:30:00,44.57,44.75,44.5,44.75,103600.0,31.5166,31.6438,31.4671,31.6438,103600.0
2009-07-06 09:35:00,44.73,45.19,44.71,45.18,117000.0,31.6297,31.955,31.6156,31.9479,117000.0
2009-07-06 09:40:00,45.18,45.28,45.09,45.1,89000.0,31.9479,32.0186,31.8843,31.8913,89000.0
2009-07-06 09:45:00,45.1,45.44,45.09,45.44,117300.0,31.8913,32.1318,31.8843,32.1318,117300.0
2009-07-06 09:50:00,45.4,45.46,45.29,45.31,113900.0,32.1035,32.1459,32.0257,32.0398,113900.0
2009-07-06 09:55:00,45.31,45.32,45.2,45.23,38500.0,32.0398,32.0469,31.962,31.9833,38500.0
2009-07-06 10:00:00,45.24,45.42,45.1,45.16,101600.0,31.9903,32.1176,31.8913,31.9338,101600.0
2009-07-06 10:05:00,45.18,45.25,45.09,45.12,71000.0,31.9479,31.9974,31.8843,31.9055,71000.0
2009-07-06 10:10:00,45.12,45.13,45.04,45.05,45600.0,31.9055,31.9125,31.8489,31.856,45600.0
2009-07-06 10:15:00,45.06,45.18,45.01,45.01,127400.0,31.8631,31.9479,31.8277,31.8277,127400.0
2009-07-06 10:20:00,45.01,45.08,44.95,45.02,110600.0,31.8277,31.8772,31.7853,31.8348,110600.0
2009-07-06 10:25:00,45.01,45.05,44.94,45.02,45700.0,31.8277,31.856,31.7782,31.8348,45700.0
2009-07-06 10:30:00,45.01,45.04,44.96,45.0,32900.0,31.8277,31.8489,31.7923,31.8206,32900.0
2009-07-06 10:35:00,44.98,45.03,44.97,45.01,29300.0,31.8065,31.8418,31.7994,31.8277,29300.0
2009-07-06 10:40:00,45.02,45.02,44.92,44.95,42700.0,31.8348,31.8348,31.7641,31.7853,42700.0
2009-07-06 10:45:00,44.96,45.07,44.95,45.05,29500.0,31.7923,31.8701,31.7853,31.856,29500.0
2009-07-06 10:50:00,45.03,45.04,44.98,45.03,29500.0,31.8418,31.8489,31.8065,31.8418,29500.0
2009-07-06 10:55:00,45.03,45.1,44.99,45.06,57200.0,31.8418,31.8913,31.8136,31.8631,57200.0
2009-07-06 11:00:00,45.05,45.06,45.01,45.03,11200.0,31.856,31.8631,31.8277,31.8418,11200.0
2009-07-06 11:05:00,45.02,45.04,45.01,45.03,20700.0,31.8348,31.8489,31.8277,31.8418,20700.0
2009-07-06 11:10:00,45.03,45.06,45.01,45.04,24700.0,31.8418,31.8631,31.8277,31.8489,24700.0
2009-07-06 11:15:00,45.04,45.08,45.04,45.08,15400.0,31.8489,31.8772,31.8489,31.8772,15400.0
2009-07-06 11:20:00,45.08,45.17,45.08,45.15,22300.0,31.8772,31.9408,31.8772,31.9267,22300.0
2009-07-06 11:25:00,45.15,45.18,45.13,45.14,27400.0,31.9267,31.9479,31.9125,31.9196,27400.0
2009-07-06 11:30:00,45.14,45.14,45.1,45.11,22800.0,31.9196,31.9196,31.8913,31.8984,22800.0
2009-07-06 11:35:00,45.11,45.12,45.1,45.12,76700.0,31.8984,31.9055,31.8913,31.9055,76700.0
2009-07-06 11:40:00,45.11,45.15,45.08,45.12,33200.0,31.8984,31.9267,31.8772,31.9055,33200.0
2009-07-06 11:45:00,45.11,45.18,45.1,45.14,27000.0,31.8984,31.9479,31.8913,31.9196,27000.0
2009-07-06 11:50:00,45.15,45.2,45.14,45.2,38500.0,31.9267,31.962,31.9196,31.962,38500.0
2009-07-06 11:55:00,45.19,45.19,45.09,45.1,34000.0,31.955,31.955,31.8843,31.8913,34000.0
2009-07-06 12:00:00,45.11,45.13,45.11,45.13,17900.0,31.8984,31.9125,31.8984,31.9125,17900.0
2009-07-06 12:05:00,45.12,45.21,45.12,45.21,18200.0,31.9055,31.9691,31.9055,31.9691,18200.0
2009-07-06 12:10:00,45.21,45.28,45.19,45.26,40000.0,31.9691,32.0186,31.955,32.0045,40000.0
2009-07-06 12:15:00,45.25,45.33,45.25,45.33,27500.0,31.9974,32.054,31.9974,32.054,27500.0
2009-07-06 12:20:00,45.33,45.39,45.29,45.37,68000.0,32.054,32.0964,32.0257,32.0823,68000.0
2009-07-06 12:25:00,45.37,45.37,45.27,45.31,39700.0,32.0823,32.0823,32.0115,32.0398,39700.0
2009-07-06 12:30:00,45.31,45.31,45.22,45.28,38200.0,32.0398,32.0398,31.9762,32.0186,38200.0
2009-07-06 12:35:00,45.27,45.29,45.24,45.28,23200.0,32.0115,32.0257,31.9903,32.0186,23200.0
2009-07-06 12:40:00,45.27,45.29,45.26,45.26,33700.0,32.0115,32.0257,32.0045,32.0045,33700.0
2009-07-06 12:45:00,45.27,45.4,45.26,45.35,33900.0,32.0115,32.1035,32.0045,32.0681,33900.0
2009-07-06 12:50:00,45.35,45.41,45.26,45.37,46800.0,32.0681,32.1105,32.0045,32.0823,46800.0
2009-07-06 12:55:00,45.37,45.45,45.36,45.45,34300.0,32.0823,32.1388,32.0752,32.1388,34300.0
2009-07-06 13:00:00,45.45,45.47,45.39,45.45,31100.0,32.1388,32.153,32.0964,32.1388,31100.0
2009-07-06 13:05:00,45.45,45.56,45.45,45.56,84400.0,32.1388,32.2166,32.1388,32.2166,84400.0
2009-07-06 13:10:00,45.55,45.6,45.52,45.58,71200.0,32.2095,32.2449,32.1883,32.2308,71200.0
2009-07-06 13:15:00,45.58,45.7,45.57,45.64,62900.0,32.2308,32.3156,32.2237,32.2732,62900.0
2009-07-06 13:20:00,45.63,45.7,45.63,45.66,40900.0,32.2661,32.3156,32.2661,32.2873,40900.0
2009-07-06 13:25:00,45.66,45.73,45.66,45.72,47900.0,32.2873,32.3368,32.2873,32.3298,47900.0
2009-07-06 13:30:00,45.71,45.72,45.68,45.68,55000.0,32.3227,32.3298,32.3015,32.3015,55000.0
2009-07-06 13:35:00,45.68,45.7,45.59,45.59,42800.0,32.3015,32.3156,32.2378,32.2378,42800.0
2009-07-06 13:40:00,45.59,45.63,45.58,45.62,21600.0,32.2378,32.2661,32.2308,32.259,21600.0
2009-07-06 13:45:00,45.63,45.64,45.57,45.59,20100.0,32.2661,32.2732,32.2237,32.2378,20100.0
2009-07-06 13:50:00,45.58,45.62,45.56,45.61,22200.0,32.2308,32.259,32.2166,32.252,22200.0
2009-07-06 13:55:00,45.62,45.62,45.59,45.59,14300.0,32.259,32.259,32.2378,32.2378,14300.0
2009-07-06 14:00:00,45.6,45.6,45.57,45.58,18000.0,32.2449,32.2449,32.2237,32.2308,18000.0
2009-07-06 14:05:00,45.59,45.63,45.56,45.57,35600.0,32.2378,32.2661,32.2166,32.2237,35600.0
2009-07-06 14:10:00,45.56,45.62,45.55,45.62,18100.0,32.2166,32.259,32.2095,32.259,18100.0
2009-07-06 14:15:00,45.62,45.65,45.61,45.61,28000.0,32.259,32.2803,32.252,32.252,28000.0
2009-07-06 14:20:00,45.6,45.6,45.48,45.52,23400.0,32.2449,32.2449,32.16,32.1883,23400.0
2009-07-06 14:25:00,45.52,45.57,45.52,45.57,16300.0,32.1883,32.2237,32.1883,32.2237,16300.0
2009-07-06 14:30:00,45.57,45.66,45.55,45.65,40100.0,32.2237,32.2873,32.2095,32.2803,40100.0
2009-07-06 14:35:00,45.64,45.66,45.6,45.64,49700.0,32.2732,32.2873,32.2449,32.2732,49700.0
2009-07-06 14:40:00,45.65,45.66,45.58,45.65,80600.0,32.2803,32.2873,32.2308,32.2803,80600.0
2009-07-06 14:45:00,45.65,45.7,45.61,45.65,77100.0,32.2803,32.3156,32.252,32.2803,77100.0
2009-07-06 14:50:00,45.65,45.67,45.61,45.62,36600.0,32.2803,32.2944,32.252,32.259,36600.0
2009-07-06 14:55:00,45.62,45.7,45.62,45.7,81000.0,32.259,32.3156,32.259,32.3156,81000.0
2009-07-06 15:00:00,45.69,45.73,45.65,45.7,84100.0,32.3085,32.3368,32.2803,32.3156,84100.0
2009-07-06 15:05:00,45.69,45.77,45.68,45.72,73000.0,32.3085,32.3651,32.3015,32.3298,73000.0
2009-07-06 15:10:00,45.72,45.76,45.62,45.68,65300.0,32.3298,32.358,32.259,32.3015,65300.0
2009-07-06 15:15:00,45.68,45.75,45.68,45.7,116200.0,32.3015,32.351,32.3015,32.3156,116200.0
2009-07-06 15:20:00,45.69,45.74,45.67,45.74,63300.0,32.3085,32.3439,32.2944,32.3439,63300.0
2009-07-06 15:25:00,45.74,45.76,45.69,45.71,52800.0,32.3439,32.358,32.3085,32.3227,52800.0
2009-07-06 15:30:00,45.7,45.7,45.52,45.57,102100.0,32.3156,32.3156,32.1883,32.2237,102100.0
2009-07-06 15:35:00,45.58,45.62,45.53,45.58,66600.0,32.2308,32.259,32.1954,32.2308,66600.0
2009-07-06 15:40:00,45.58,45.67,45.57,45.66,58100.0,32.2308,32.2944,32.2237,32.2873,58100.0
2009-07-06 15:45:00,45.66,45.79,45.65,45.67,142800.0,32.2873,32.3793,32.2803,32.2944,142800.0
2009-07-06 15:50:00,45.68,45.72,45.64,45.68,170900.0,32.3015,32.3298,32.2732,32.3015,170900.0
2009-07-06 15:55:00,45.69,45.71,45.65,45.7,232500.0,32.3085,32.3227,32.2803,32.3156,232500.0
2009-07-07 09:30:00,45.22,45.44,45.21,45.28,115000.0,31.9762,32.1318,31.9691,32.0186,115000.0
2009-07-07 09:35:00,45.26,45.38,45.22,45.35,80000.0,32.0045,32.0893,31.9762,32.0681,80000.0
2009-07-07 09:40:00,45.35,45.37,45.19,45.2,98100.0,32.0681,32.0823,31.955,31.962,98100.0
2009-07-07 09:45:00,45.18,45.19,45.05,45.09,191700.0,31.9479,31.955,31.856,31.8843,191700.0
2009-07-07 09:50:00,45.1,45.24,45.1,45.24,61500.0,31.8913,31.9903,31.8913,31.9903,61500.0
2009-07-07 09:55:00,45.25,45.26,45.14,45.16,57800.0,31.9974,32.0045,31.9196,31.9338,57800.0
2009-07-07 10:00:00,45.16,45.16,45.05,45.09,82700.0,31.9338,31.9338,31.856,31.8843,82700.0
2009-07-07 10:05:00,45.07,45.17,45.04,45.06,77600.0,31.8701,31.9408,31.8489,31.8631,77600.0
2009-07-07 10:10:00,45.07,45.08,44.95,44.95,104100.0,31.8701,31.8772,31.7853,31.7853,104100.0
2009-07-07 10:15:00,44.95,45.02,44.93,44.96,48000.0,31.7853,31.8348,31.7711,31.7923,48000.0
2009-07-07 10:20:00,44.95,45.03,44.93,44.93,53900.0,31.7853,31.8418,31.7711,31.7711,53900.0
2009-07-07 10:25:00,44.93,44.99,44.92,44.96,41900.0,31.7711,31.8136,31.7641,31.7923,41900.0
2009-07-07 10:30:00,44.95,44.96,44.85,44.86,52600.0,31.7853,31.7923,31.7146,31.7216,52600.0
2009-07-07 10:35:00,44.87,44.87,44.76,44.8,49700.0,31.7287,31.7287,31.6509,31.6792,49700.0
2009-07-07 10:40:00,44.81,44.81,44.76,44.78,29200.0,31.6863,31.6863,31.6509,31.6651,29200.0
2009-07-07 10:45:00,44.78,44.78,44.75,44.76,37300.0,31.6651,31.6651,31.6438,31.6509,37300.0
2009-07-07 10:50:00,44.76,44.77,44.74,44.75,18300.0,31.6509,31.658,31.6368,31.6438,18300.0
2009-07-07 10:55:00,44.75,44.85,44.75,44.8,44900.0,31.6438,31.7146,31.6438,31.6792,44900.0
2009-07-07 11:00:00,44.79,44.79,44.75,44.76,22700.0,31.6721,31.6721,31.6438,31.6509,22700.0
2009-07-07 11:05:00,44.76,44.87,44.76,44.86,42400.0,31.6509,31.7287,31.6509,31.7216,42400.0
2009-07-07 11:10:00,44.86,44.88,44.84,44.87,12500.0,31.7216,31.7358,31.7075,31.7287,12500.0
2009-07-07 11:15:00,44.87,44.87,44.77,44.77,33900.0,31.7287,31.7287,31.658,31.658,33900.0
2009-07-07 11:20:00,44.77,44.79,44.75,44.75,26500.0,31.658,31.6721,31.6438,31.6438,26500.0
2009-07-07 11:25:00,44.75,44.76,44.7,44.75,127400.0,31.6438,31.6509,31.6085,31.6438,127400.0
2009-07-07 11:30:00,44.7,44.74,44.7,44.72,33700.0,31.6085,31.6368,31.6085,31.6226,33700.0
2009-07-07 11:35:00,44.72,44.74,44.69,44.7,46000.0,31.6226,31.6368,31.6014,31.6085,46000.0
2009-07-07 11:40:00,44.7,44.71,44.67,44.68,32000.0,31.6085,31.6156,31.5873,31.5943,32000.0
2009-07-07 11:45:00,44.67,44.7,44.66,44.7,40900.0,31.5873,31.6085,31.5802,31.6085,40900.0
2009-07-07 11:50:00,44.69,44.76,44.69,44.75,42500.0,31.6014,31.6509,31.6014,31.6438,42500.0
2009-07-07 11:55:00,44.75,44.82,44.72,44.77,30400.0,31.6438,31.6933,31.6226,31.658,30400.0
2009-07-07 12:00:00,44.77,44.78,44.73,44.75,29300.0,31.658,31.6651,31.6297,31.6438,29300.0
2009-07-07 12:05:00,44.76,44.76,44.72,44.74,20000.0,31.6509,31.6509,31.6226,31.6368,20000.0
2009-07-07 12:10:00,44.74,44.77,44.73,44.73,14100.0,31.6368,31.658,31.6297,31.6297,14100.0
2009-07-07 12:15:00,44.73,44.8,44.71,44.8,27500.0,31.6297,31.6792,31.6156,31.6792,27500.0
2009-07-07 12:20:00,44.79,44.8,44.75,44.75,12600.0,31.6721,31.6792,31.6438,31.6438,12600.0
2009-07-07 12:25:00,44.76,44.76,44.72,44.74,35600.0,31.6509,31.6509,31.6226,31.6368,35600.0
2009-07-07 12:30:00,44.74,44.76,44.7,44.71,21800.0,31.6368,31.6509,31.6085,31.6156,21800.0
2009-07-07 12:35:00,44.7,44.76,44.7,44.75,39600.0,31.6085,31.6509,31.6085,31.6438,39600.0
2009-07-07 12:40:00,44.75,44.77,44.75,44.76,30000.0,31.6438,31.658,31.6438,31.6509,30000.0
2009-07-07 12:45:00,44.75,44.76,44.74,44.75,20400.0,31.6438,31.6509,31.6368,31.6438,20400.0
2009-07-07 12:50:00,44.75,44.75,44.71,44.72,25000.0,31.6438,31.6438,31.6156,31.6226,25000.0
2009-07-07 12:55:00,44.71,44.74,44.71,44.74,14900.0,31.6156,31.6368,31.6156,31.6368,14900.0
2009-07-07 13:00:00,44.73,44.76,44.73,44.75,15300.0,31.6297,31.6509,31.6297,31.6438,15300.0
2009-07-07 13:05:00,44.76,44.81,44.74,44.8,21100.0,31.6509,31.6863,31.6368,31.6792,21100.0
2009-07-07 13:10:00,44.8,44.95,44.8,44.95,97500.0,31.6792,31.7853,31.6792,31.7853,97500.0
2009-07-07 13:15:00,44.94,44.95,44.88,44.9,34500.0,31.7782,31.7853,31.7358,31.7499,34500.0
2009-07-07 13:20:00,44.9,44.9,44.81,44.81,24900.0,31.7499,31.7499,31.6863,31.6863,24900.0
2009-07-07 13:25:00,44.82,44.84,44.8,44.83,34000.0,31.6933,31.7075,31.6792,31.7004,34000.0
2009-07-07 13:30:00,44.82,44.88,44.82,44.84,20100.0,31.6933,31.7358,31.6933,31.7075,20100.0
2009-07-07 13:35:00,44.84,44.93,44.82,44.86,65600.0,31.7075,31.7711,31.6933,31.7216,65600.0
2009-07-07 13:40:00,44.86,44.91,44.86,44.9,29300.0,31.7216,31.757,31.7216,31.7499,29300.0
2009-07-07 13:45:00,44.9,44.92,44.85,44.85,19700.0,31.7499,31.7641,31.7146,31.7146,19700.0
2009-07-07 13:50:00,44.85,44.87,44.84,44.85,49400.0,31.7146,31.7287,31.7075,31.7146,49400.0
2009-07-07 13:55:00,44.85,44.89,44.83,44.88,29600.0,31.7146,31.7428,31.7004,31.7358,29600.0
2009-07-07 14:00:00,44.88,44.88,44.85,44.85,13200.0,31.7358,31.7358,31.7146,31.7146,13200.0
2009-07-07 14:05:00,44.85,44.87,44.82,44.82,44300.0,31.7146,31.7287,31.6933,31.6933,44300.0
2009-07-07 14:10:00,44.82,44.85,44.81,44.84,20900.0,31.6933,31.7146,31.6863,31.7075,20900.0
2009-07-07 14:15:00,44.83,44.84,44.79,44.83,31800.0,31.7004,31.7075,31.6721,31.7004,31800.0
2009-07-07 14:20:00,44.83,44.9,44.82,44.89,18600.0,31.7004,31.7499,31.6933,31.7428,18600.0
2009-07-07 14:25:00,44.88,44.89,44.84,44.86,23000.0,31.7358,31.7428,31.7075,31.7216,23000.0
2009-07-07 14:30:00,44.86,44.87,44.83,44.85,26500.0,31.7216,31.7287,31.7004,31.7146,26500.0
2009-07-07 14:35:00,44.85,44.91,44.85,44.91,19100.0,31.7146,31.757,31.7146,31.757,19100.0
2009-07-07 14:40:00,44.9,44.91,44.83,44.87,27000.0,31.7499,31.757,31.7004,31.7287,27000.0
2009-07-07 14:45:00,44.88,44.88,44.77,44.8,67500.0,31.7358,31.7358,31.658,31.6792,67500.0
2009-07-07 14:50:00,44.8,44.81,44.73,44.76,68800.0,31.6792,31.6863,31.6297,31.6509,68800.0
2009-07-07 14:55:00,44.77,44.8,44.75,44.76,18200.0,31.658,31.6792,31.6438,31.6509,18200.0
2009-07-07 15:00:00,44.76,44.77,44.69,44.69,73600.0,31.6509,31.658,31.6014,31.6014,73600.0
2009-07-07 15:05:00,44.68,44.72,44.65,44.71,37100.0,31.5943,31.6226,31.5731,31.6156,37100.0
2009-07-07 15:10:00,44.71,44.72,44.69,44.69,24300.0,31.6156,31.6226,31.6014,31.6014,24300.0
2009-07-07 15:15:00,44.69,44.78,44.67,44.74,103000.0,31.6014,31.6651,31.5873,31.6368,103000.0
2009-07-07 15:20:00,44.74,44.75,44.69,44.71,23000.0,31.6368,31.6438,31.6014,31.6156,23000.0
2009-07-07 15:25:00,44.71,44.77,44.71,44.76,36700.0,31.6156,31.658,31.6156,31.6509,36700.0
2009-07-07 15:30:00,44.77,44.81,44.73,44.73,54900.0,31.658,31.6863,31.6297,31.6297,54900.0
2009-07-07 15:35:00,44.73,44.75,44.69,44.7,58800.0,31.6297,31.6438,31.6014,31.6085,58800.0
2009-07-07 15:40:00,44.71,44.72,44.58,44.58,85300.0,31.6156,31.6226,31.5236,31.5236,85300.0
2009-07-07 15:45:00,44.58,44.61,44.52,44.52,103000.0,31.5236,31.5448,31.4812,31.4812,103000.0
2009-07-07 15:50:00,44.52,44.6,44.5,44.51,211800.0,31.4812,31.5378,31.4671,31.4741,211800.0
2009-07-07 15:55:00,44.5,45.1,44.48,44.55,238700.0,31.4671,31.8913,31.4529,31.5024,238700.0
2009-07-08 09:30:00,44.6,45.09,44.6,44.91,154900.0,31.5378,31.8843,31.5378,31.757,154900.0
2009-07-08 09:35:00,44.9,45.09,44.9,45.0,82900.0,31.7499,31.8843,31.7499,31.8206,82900.0
2009-07-08 09:40:00,45.01,45.35,45.0,45.33,113400.0,31.8277,32.0681,31.8206,32.054,113400.0
2009-07-08 09:45:00,45.34,45.46,45.31,45.44,105700.0,32.061,32.1459,32.0398,32.1318,105700.0
2009-07-08 09:50:00,45.44,45.5,45.33,45.39,116300.0,32.1318,32.1742,32.054,32.0964,116300.0
2009-07-08 09:55:00,45.39,45.44,45.34,45.4,68300.0,32.0964,32.1318,32.061,32.1035,68300.0
2009-07-08 10:00:00,45.41,45.65,45.4,45.65,168200.0,32.1105,32.2803,32.1035,32.2803,168200.0
2009-07-08 10:05:00,45.65,45.66,45.53,45.63,74200.0,32.2803,32.2873,32.1954,32.2661,74200.0
2009-07-08 10:10:00,45.62,45.62,45.49,45.49,59800.0,32.259,32.259,32.1671,32.1671,59800.0
2009-07-08 10:15:00,45.49,45.54,45.42,45.47,80600.0,32.1671,32.2025,32.1176,32.153,80600.0
2009-07-08 10:20:00,45.48,45.53,45.4,45.51,78800.0,32.16,32.1954,32.1035,32.1813,78800.0
2009-07-08 10:25:00,45.51,45.51,45.4,45.42,29200.0,32.1813,32.1813,32.1035,32.1176,29200.0
2009-07-08 10:30:00,45.42,45.45,45.38,45.45,70700.0,32.1176,32.1388,32.0893,32.1388,70700.0
2009-07-08 10:35:00,45.45,45.48,45.35,45.43,92400.0,32.1388,32.16,32.0681,32.1247,92400.0
2009-07-08 10:40:00,45.44,45.44,45.4,45.42,50700.0,32.1318,32.1318,32.1035,32.1176,50700.0
2009-07-08 10:45:00,45.41,45.5,45.41,45.48,68800.0,32.1105,32.1742,32.1105,32.16,68800.0
2009-07-08 10:50:00,45.47,45.48,45.4,45.4,72500.0,32.153,32.16,32.1035,32.1035,72500.0
2009-07-08 10:55:00,45.4,45.49,45.4,45.44,89500.0,32.1035,32.1671,32.1035,32.1318,89500.0
2009-07-08 11:00:00,45.44,45.45,45.32,45.32,121400.0,32.1318,32.1388,32.0469,32.0469,121400.0
2009-07-08 11:05:00,45.31,45.35,45.27,45.35,77800.0,32.0398,32.0681,32.0115,32.0681,77800.0
2009-07-08 11:10:00,45.34,45.45,45.3,45.44,58900.0,32.061,32.1388,32.0328,32.1318,58900.0
2009-07-08 11:15:00,45.44,45.45,45.33,45.38,76900.0,32.1318,32.1388,32.054,32.0893,76900.0
2009-07-08 11:20:00,45.38,45.42,45.34,45.35,59200.0,32.0893,32.1176,32.061,32.0681,59200.0
2009-07-08 11:25:00,45.36,45.38,45.31,45.34,45200.0,32.0752,32.0893,32.0398,32.061,45200.0
2009-07-08 11:30:00,45.35,45.46,45.35,45.44,49400.0,32.0681,32.1459,32.0681,32.1318,49400.0
2009-07-08 11:35:00,45.44,45.5,45.4,45.42,48300.0,32.1318,32.1742,32.1035,32.1176,48300.0
2009-07-08 11:40:00,45.43,45.5,45.39,45.49,25000.0,32.1247,32.1742,32.0964,32.1671,25000.0
2009-07-08 11:45:00,45.49,45.5,45.48,45.5,23200.0,32.1671,32.1742,32.16,32.1742,23200.0
2009-07-08 11:50:00,45.5,45.56,45.49,45.54,88200.0,32.1742,32.2166,32.1671,32.2025,88200.0
2009-07-08 11:55:00,45.54,45.61,45.52,45.59,52600.0,32.2025,32.252,32.1883,32.2378,52600.0
2009-07-08 12:00:00,45.6,45.6,45.52,45.57,26500.0,32.2449,32.2449,32.1883,32.2237,26500.0
2009-07-08 12:05:00,45.57,45.63,45.57,45.6,36100.0,32.2237,32.2661,32.2237,32.2449,36100.0
2009-07-08 12:10:00,45.59,45.63,45.59,45.61,17300.0,32.2378,32.2661,32.2378,32.252,17300.0
2009-07-08 12:15:00,45.61,45.63,45.56,45.57,36200.0,32.252,32.2661,32.2166,32.2237,36200.0
2009-07-08 12:20:00,45.57,45.61,45.52,45.59,47700.0,32.2237,32.252,32.1883,32.2378,47700.0
2009-07-08 12:25:00,45.6,45.62,45.55,45.56,40500.0,32.2449,32.259,32.2095,32.2166,40500.0
2009-07-08 12:30:00,45.56,45.6,45.56,45.59,30700.0,32.2166,32.2449,32.2166,32.2378,30700.0
2009-07-08 12:35:00,45.59,45.61,45.58,45.6,36200.0,32.2378,32.252,32.2308,32.2449,36200.0
2009-07-08 12:40:00,45.6,45.61,45.59,45.6,25600.0,32.2449,32.252,32.2378,32.2449,25600.0
2009-07-08 12:45:00,45.6,45.67,45.59,45.62,36300.0,32.2449,32.2944,32.2378,32.259,36300.0
2009-07-08 12:50:00,45.62,45.69,45.62,45.68,19900.0,32.259,32.3085,32.259,32.3015,19900.0
2009-07-08 12:55:00,45.68,45.69,45.58,45.6,27700.0,32.3015,32.3085,32.2308,32.2449,27700.0
2009-07-08 13:00:00,45.58,45.71,45.58,45.67,50700.0,32.2308,32.3227,32.2308,32.2944,50700.0
2009-07-08 13:05:00,45.68,45.73,45.67,45.73,73000.0,32.3015,32.3368,32.2944,32.3368,73000.0
2009-07-08 13:10:00,45.72,45.73,45.68,45.7,49200.0,32.3298,32.3368,32.3015,32.3156,49200.0
2009-07-08 13:15:00,45.71,45.71,45.69,45.69,22900.0,32.3227,32.3227,32.3085,32.3085,22900.0
2009-07-08 13:20:00,45.7,45.71,45.68,45.68,61200.0,32.3156,32.3227,32.3015,32.3015,61200.0
2009-07-08 13:25:00,45.69,45.78,45.69,45.77,89000.0,32.3085,32.3722,32.3085,32.3651,89000.0
2009-07-08 13:30:00,45.77,45.79,45.75,45.77,47500.0,32.3651,32.3793,32.351,32.3651,47500.0
2009-07-08 13:35:00,45.78,45.78,45.65,45.69,76200.0,32.3722,32.3722,32.2803,32.3085,76200.0
2009-07-08 13:40:00,45.69,45.77,45.67,45.77,101300.0,32.3085,32.3651,32.2944,32.3651,101300.0
2009-07-08 13:45:00,45.76,45.78,45.73,45.77,32700.0,32.358,32.3722,32.3368,32.3651,32700.0
2009-07-08 13:50:00,45.78,45.78,45.69,45.74,41600.0,32.3722,32.3722,32.3085,32.3439,41600.0
2009-07-08 13:55:00,45.75,45.77,45.73,45.75,23900.0,32.351,32.3651,32.3368,32.351,23900.0
2009-07-08 14:00:00,45.74,45.8,45.73,45.8,95800.0,32.3439,32.3863,32.3368,32.3863,95800.0
2009-07-08 14:05:00,45.79,45.79,45.67,45.7,36400.0,32.3793,32.3793,32.2944,32.3156,36400.0
2009-07-08 14:10:00,45.7,45.74,45.65,45.7,85900.0,32.3156,32.3439,32.2803,32.3156,85900.0
2009-07-08 14:15:00,45.7,45.71,45.68,45.69,59100.0,32.3156,32.3227,32.3015,32.3085,59100.0
2009-07-08 14:20:00,45.69,45.8,45.69,45.76,54800.0,32.3085,32.3863,32.3085,32.358,54800.0
2009-07-08 14:25:00,45.76,45.76,45.69,45.69,87400.0,32.358,32.358,32.3085,32.3085,87400.0
2009-07-08 14:30:00,45.69,45.7,45.6,45.6,117900.0,32.3085,32.3156,32.2449,32.2449,117900.0
2009-07-08 14:35:00,45.6,45.7,45.6,45.69,103000.0,32.2449,32.3156,32.2449,32.3085,103000.0
2009-07-08 14:40:00,45.7,45.74,45.69,45.72,57600.0,32.3156,32.3439,32.3085,32.3298,57600.0
2009-07-08 14:45:00,45.72,45.75,45.69,45.75,21900.0,32.3298,32.351,32.3085,32.351,21900.0
2009-07-08 14:50:00,45.74,45.78,45.74,45.76,92500.0,32.3439,32.3722,32.3439,32.358,92500.0
2009-07-08 14:55:00,45.76,45.78,45.69,45.76,86700.0,32.358,32.3722,32.3085,32.358,86700.0
2009-07-08 15:00:00,45.76,45.79,45.72,45.78,114600.0,32.358,32.3793,32.3298,32.3722,114600.0
2009-07-08 15:05:00,45.78,45.88,45.76,45.83,259700.0,32.3722,32.4429,32.358,32.4075,259700.0
2009-07-08 15:10:00,45.83,45.93,45.82,45.9,119400.0,32.4075,32.4782,32.4005,32.457,119400.0
2009-07-08 15:15:00,45.91,45.99,45.9,45.96,128600.0,32.4641,32.5207,32.457,32.4995,128600.0
2009-07-08 15:20:00,45.95,45.96,45.86,45.91,134200.0,32.4924,32.4995,32.4288,32.4641,134200.0
2009-07-08 15:25:00,45.9,45.93,45.86,45.93,120200.0,32.457,32.4782,32.4288,32.4782,120200.0
2009-07-08 15:30:00,45.93,45.98,45.91,45.92,102600.0,32.4782,32.5136,32.4641,32.4712,102600.0
2009-07-08 15:35:00,45.93,46.0,45.9,46.0,169400.0,32.4782,32.5277,32.457,32.5277,169400.0
2009-07-08 15:40:00,46.0,46.05,45.97,46.02,274600.0,32.5277,32.5631,32.5065,32.5419,274600.0
2009-07-08 15:45:00,46.02,46.11,46.01,46.06,294000.0,32.5419,32.6055,32.5348,32.5702,294000.0
2009-07-08 15:50:00,46.06,46.06,45.96,46.03,401200.0,32.5702,32.5702,32.4995,32.549,401200.0
2009-07-08 15:55:00,46.03,46.09,46.02,46.03,512000.0,32.549,32.5914,32.5419,32.549,512000.0
2009-07-09 09:30:00,46.4,46.5,46.35,46.49,214700.0,32.8106,32.8813,32.7752,32.8742,214700.0
2009-07-09 09:35:00,46.49,46.49,46.0,46.02,149000.0,32.8742,32.8742,32.5277,32.5419,149000.0
2009-07-09 09:40:00,46.02,46.02,45.76,45.91,125400.0,32.5419,32.5419,32.358,32.4641,125400.0
2009-07-09 09:45:00,45.92,46.01,45.79,45.8,109500.0,32.4712,32.5348,32.3793,32.3863,109500.0
2009-07-09 09:50:00,45.81,45.93,45.77,45.9,48900.0,32.3934,32.4782,32.3651,32.457,48900.0
2009-07-09 09:55:00,45.89,45.91,45.8,45.82,52700.0,32.45,32.4641,32.3863,32.4005,52700.0
2009-07-09 10:00:00,45.81,45.99,45.78,45.94,96900.0,32.3934,32.5207,32.3722,32.4853,96900.0
2009-07-09 10:05:00,45.95,46.0,45.82,46.0,90500.0,32.4924,32.5277,32.4005,32.5277,90500.0
2009-07-09 10:10:00,46.0,46.0,45.78,45.78,76700.0,32.5277,32.5277,32.3722,32.3722,76700.0
2009-07-09 10:15:00,45.79,45.81,45.7,45.75,181300.0,32.3793,32.3934,32.3156,32.351,181300.0
2009-07-09 10:20:00,45.74,45.77,45.68,45.73,85600.0,32.3439,32.3651,32.3015,32.3368,85600.0
2009-07-09 10:25:00,45.72,45.73,45.52,45.59,108600.0,32.3298,32.3368,32.1883,32.2378,108600.0
2009-07-09 10:30:00,45.56,45.66,45.54,45.55,65800.0,32.2166,32.2873,32.2025,32.2095,65800.0
2009-07-09 10:35:00,45.55,45.58,45.46,45.46,78500.0,32.2095,32.2308,32.1459,32.1459,78500.0
2009-07-09 10:40:00,45.46,45.52,45.45,45.45,139000.0,32.1459,32.1883,32.1388,32.1388,139000.0
2009-07-09 10:45:00,45.46,45.49,45.34,45.35,95700.0,32.1459,32.1671,32.061,32.0681,95700.0
2009-07-09 10:50:00,45.34,45.37,45.26,45.29,108800.0,32.061,32.0823,32.0045,32.0257,108800.0
2009-07-09 10:55:00,45.28,45.45,45.26,45.43,70300.0,32.0186,32.1388,32.0045,32.1247,70300.0
2009-07-09 11:00:00,45.43,45.44,45.37,45.43,67400.0,32.1247,32.1318,32.0823,32.1247,67400.0
2009-07-09 11:05:00,45.43,45.44,45.38,45.39,61700.0,32.1247,32.1318,32.0893,32.0964,61700.0
2009-07-09 11:10:00,45.39,45.51,45.38,45.43,89300.0,32.0964,32.1813,32.0893,32.1247,89300.0
2009-07-09 11:15:00,45.43,45.48,45.39,45.43,56100.0,32.1247,32.16,32.0964,32.1247,56100.0
2009-07-09 11:20:00,45.44,45.57,45.43,45.55,120200.0,32.1318,32.2237,32.1247,32.2095,120200.0
2009-07-09 11:25:00,45.55,45.61,45.54,45.55,133300.0,32.2095,32.252,32.2025,32.2095,133300.0
2009-07-09 11:30:00,45.55,45.64,45.5,45.55,74500.0,32.2095,32.2732,32.1742,32.2095,74500.0
2009-07-09 11:35:00,45.56,45.62,45.48,45.51,45300.0,32.2166,32.259,32.16,32.1813,45300.0
2009-07-09 11:40:00,45.52,45.61,45.51,45.59,23600.0,32.1883,32.252,32.1813,32.2378,23600.0
2009-07-09 11:45:00,45.58,45.64,45.56,45.58,52300.0,32.2308,32.2732,32.2166,32.2308,52300.0
2009-07-09 11:50:00,45.58,45.58,45.54,45.55,14100.0,32.2308,32.2308,32.2025,32.2095,14100.0
2009-07-09 11:55:00,45.55,45.61,45.52,45.57,58300.0,32.2095,32.252,32.1883,32.2237,58300.0
2009-07-09 12:00:00,45.56,45.57,45.49,45.55,20800.0,32.2166,32.2237,32.1671,32.2095,20800.0
2009-07-09 12:05:00,45.55,45.56,45.5,45.53,15800.0,32.2095,32.2166,32.1742,32.1954,15800.0
2009-07-09 12:10:00,45.52,45.53,45.49,45.53,24200.0,32.1883,32.1954,32.1671,32.1954,24200.0
2009-07-09 12:15:00,45.53,45.55,45.49,45.54,17700.0,32.1954,32.2095,32.1671,32.2025,17700.0
2009-07-09 12:20:00,45.55,45.56,45.51,45.53,26000.0,32.2095,32.2166,32.1813,32.1954,26000.0
2009-07-09 12:25:00,45.53,45.54,45.5,45.51,21000.0,32.1954,32.2025,32.1742,32.1813,21000.0
2009-07-09 12:30:00,45.51,45.52,45.49,45.49,21300.0,32.1813,32.1883,32.1671,32.1671,21300.0
2009-07-09 12:35:00,45.49,45.55,45.47,45.48,68800.0,32.1671,32.2095,32.153,32.16,68800.0
2009-07-09 12:40:00,45.48,45.55,45.46,45.5,50100.0,32.16,32.2095,32.1459,32.1742,50100.0
2009-07-09 12:45:00,45.5,45.51,45.46,45.48,20600.0,32.1742,32.1813,32.1459,32.16,20600.0
2009-07-09 12:50:00,45.47,45.48,45.41,45.45,49900.0,32.153,32.16,32.1105,32.1388,49900.0
2009-07-09 12:55:00,45.45,45.5,45.45,45.49,55000.0,32.1388,32.1742,32.1388,32.1671,55000.0
2009-07-09 13:00:00,45.49,45.5,45.33,45.33,57800.0,32.1671,32.1742,32.054,32.054,57800.0
2009-07-09 13:05:00,45.33,45.45,45.33,45.4,49800.0,32.054,32.1388,32.054,32.1035,49800.0
2009-07-09 13:10:00,45.4,45.5,45.39,45.46,83700.0,32.1035,32.1742,32.0964,32.1459,83700.0
2009-07-09 13:15:00,45.47,45.48,45.41,45.42,38500.0,32.153,32.16,32.1105,32.1176,38500.0
2009-07-09 13:20:00,45.41,45.47,45.4,45.42,83700.0,32.1105,32.153,32.1035,32.1176,83700.0
2009-07-09 13:25:00,45.41,45.45,45.39,45.42,40500.0,32.1105,32.1388,32.0964,32.1176,40500.0
2009-07-09 13:30:00,45.41,45.46,45.32,45.33,57300.0,32.1105,32.1459,32.0469,32.054,57300.0
2009-07-09 13:35:00,45.33,45.34,45.27,45.27,36400.0,32.054,32.061,32.0115,32.0115,36400.0
2009-07-09 13:40:00,45.28,45.31,45.25,45.3,99100.0,32.0186,32.0398,31.9974,32.0328,99100.0
2009-07-09 13:45:00,45.31,45.33,45.28,45.31,53400.0,32.0398,32.054,32.0186,32.0398,53400.0
2009-07-09 13:50:00,45.32,45.33,45.3,45.32,33800.0,32.0469,32.054,32.0328,32.0469,33800.0
2009-07-09 13:55:00,45.33,45.35,45.31,45.35,14200.0,32.054,32.0681,32.0398,32.0681,14200.0
2009-07-09 14:00:00,45.35,45.38,45.33,45.36,44300.0,32.0681,32.0893,32.054,32.0752,44300.0
2009-07-09 14:05:00,45.37,45.42,45.36,45.4,22900.0,32.0823,32.1176,32.0752,32.1035,22900.0
2009-07-09 14:10:00,45.4,45.52,45.38,45.47,43300.0,32.1035,32.1883,32.0893,32.153,43300.0
2009-07-09 14:15:00,45.48,45.5,45.47,45.48,33100.0,32.16,32.1742,32.153,32.16,33100.0
2009-07-09 14:20:00,45.48,45.6,45.47,45.58,50200.0,32.16,32.2449,32.153,32.2308,50200.0
2009-07-09 14:25:00,45.58,45.65,45.57,45.59,77900.0,32.2308,32.2803,32.2237,32.2378,77900.0
2009-07-09 14:30:00,45.59,45.63,45.5,45.5,54400.0,32.2378,32.2661,32.1742,32.1742,54400.0
2009-07-09 14:35:00,45.5,45.54,45.47,45.5,15100.0,32.1742,32.2025,32.153,32.1742,15100.0
2009-07-09 14:40:00,45.49,45.55,45.48,45.49,36500.0,32.1671,32.2095,32.16,32.1671,36500.0
2009-07-09 14:45:00,45.47,45.51,45.47,45.48,41200.0,32.153,32.1813,32.153,32.16,41200.0
2009-07-09 14:50:00,45.49,45.5,45.44,45.48,65400.0,32.1671,32.1742,32.1318,32.16,65400.0
2009-07-09 14:55:00,45.48,45.49,45.36,45.39,40700.0,32.16,32.1671,32.0752,32.0964,40700.0
2009-07-09 15:00:00,45.38,45.47,45.35,45.44,91200.0,32.0893,32.153,32.0681,32.1318,91200.0
2009-07-09 15:05:00,45.44,45.49,45.43,45.44,72300.0,32.1318,32.1671,32.1247,32.1318,72300.0
2009-07-09 15:10:00,45.44,45.49,45.38,45.46,112400.0,32.1318,32.1671,32.0893,32.1459,112400.0
2009-07-09 15:15:00,45.46,45.5,45.44,45.47,95400.0,32.1459,32.1742,32.1318,32.153,95400.0
2009-07-09 15:20:00,45.46,45.5,45.41,45.49,111600.0,32.1459,32.1742,32.1105,32.1671,111600.0
2009-07-09 15:25:00,45.48,45.49,45.38,45.44,97000.0,32.16,32.1671,32.0893,32.1318,97000.0
2009-07-09 15:30:00,45.43,45.44,45.35,45.38,66400.0,32.1247,32.1318,32.0681,32.0893,66400.0
2009-07-09 15:35:00,45.39,45.46,45.33,45.43,45400.0,32.0964,32.1459,32.054,32.1247,45400.0
2009-07-09 15:40:00,45.44,45.52,45.43,45.51,97500.0,32.1318,32.1883,32.1247,32.1813,97500.0
2009-07-09 15:45:00,45.52,45.53,45.49,45.52,62200.0,32.1883,32.1954,32.1671,32.1883,62200.0
2009-07-09 15:50:00,45.51,45.52,45.41,45.46,99600.0,32.1813,32.1883,32.1105,32.1459,99600.0
2009-07-09 15:55:00,45.45,45.52,45.43,45.5,191200.0,32.1388,32.1883,32.1247,32.1742,191200.0
2009-07-10 09:30:00,45.3,45.47,45.15,45.38,64200.0,32.0328,32.153,31.9267,32.0893,64200.0
2009-07-10 09:35:00,45.38,45.51,45.3,45.36,34700.0,32.0893,32.1813,32.0328,32.0752,34700.0
2009-07-10 09:40:00,45.37,45.39,45.18,45.18,52400.0,32.0823,32.0964,31.9479,31.9479,52400.0
2009-07-10 09:45:00,45.19,45.48,45.19,45.48,48500.0,31.955,32.16,31.955,32.16,48500.0
2009-07-10 09:50:00,45.47,45.48,45.31,45.31,63700.0,32.153,32.16,32.0398,32.0398,63700.0
2009-07-10 09:55:00,45.31,45.32,45.04,45.14,108700.0,32.0398,32.0469,31.8489,31.9196,108700.0
2009-07-10 10:00:00,45.15,45.16,44.94,45.09,122400.0,31.9267,31.9338,31.7782,31.8843,122400.0
2009-07-10 10:05:00,45.09,45.12,44.93,45.06,40300.0,31.8843,31.9055,31.7711,31.8631,40300.0
2009-07-10 10:10:00,45.07,45.28,45.06,45.26,26200.0,31.8701,32.0186,31.8631,32.0045,26200.0
2009-07-10 10:15:00,45.28,45.38,45.24,45.3,33500.0,32.0186,32.0893,31.9903,32.0328,33500.0
2009-07-10 10:20:00,45.31,45.37,45.17,45.19,64500.0,32.0398,32.0823,31.9408,31.955,64500.0
2009-07-10 10:25:00,45.2,45.2,45.02,45.05,43400.0,31.962,31.962,31.8348,31.856,43400.0
2009-07-10 10:30:00,45.05,45.17,44.99,45.04,122700.0,31.856,31.9408,31.8136,31.8489,122700.0
2009-07-10 10:35:00,45.06,45.07,44.91,44.93,37100.0,31.8631,31.8701,31.757,31.7711,37100.0
2009-07-10 10:40:00,44.91,44.95,44.9,44.91,17700.0,31.757,31.7853,31.7499,31.757,17700.0
2009-07-10 10:45:00,44.91,45.08,44.91,45.01,30700.0,31.757,31.8772,31.757,31.8277,30700.0
2009-07-10 10:50:00,45.0,45.02,44.93,44.98,36200.0,31.8206,31.8348,31.7711,31.8065,36200.0
2009-07-10 10:55:00,44.97,45.04,44.92,44.92,20500.0,31.7994,31.8489,31.7641,31.7641,20500.0
2009-07-10 11:00:00,44.92,44.92,44.81,44.83,44500.0,31.7641,31.7641,31.6863,31.7004,44500.0
2009-07-10 11:05:00,44.82,44.87,44.8,44.85,21100.0,31.6933,31.7287,31.6792,31.7146,21100.0
2009-07-10 11:10:00,44.85,44.87,44.75,44.86,55500.0,31.7146,31.7287,31.6438,31.7216,55500.0
2009-07-10 11:15:00,44.85,44.87,44.75,44.78,34800.0,31.7146,31.7287,31.6438,31.6651,34800.0
2009-07-10 11:20:00,44.76,44.81,44.71,44.81,61300.0,31.6509,31.6863,31.6156,31.6863,61300.0
2009-07-10 11:25:00,44.82,44.82,44.68,44.74,29000.0,31.6933,31.6933,31.5943,31.6368,29000.0
2009-07-10 11:30:00,44.72,44.77,44.65,44.77,24700.0,31.6226,31.658,31.5731,31.658,24700.0
2009-07-10 11:35:00,44.77,44.79,44.68,44.7,26800.0,31.658,31.6721,31.5943,31.6085,26800.0
2009-07-10 11:40:00,44.7,44.75,44.66,44.67,13600.0,31.6085,31.6438,31.5802,31.5873,13600.0
2009-07-10 11:45:00,44.66,44.78,44.66,44.74,47200.0,31.5802,31.6651,31.5802,31.6368,47200.0
2009-07-10 11:50:00,44.75,44.82,44.74,44.81,27500.0,31.6438,31.6933,31.6368,31.6863,27500.0
2009-07-10 11:55:00,44.78,44.81,44.68,44.74,40600.0,31.6651,31.6863,31.5943,31.6368,40600.0
2009-07-10 12:00:00,44.74,44.81,44.73,44.81,15000.0,31.6368,31.6863,31.6297,31.6863,15000.0
2009-07-10 12:05:00,44.81,44.92,44.81,44.91,63100.0,31.6863,31.7641,31.6863,31.757,63100.0
2009-07-10 12:10:00,44.91,44.98,44.9,44.98,53300.0,31.757,31.8065,31.7499,31.8065,53300.0
2009-07-10 12:15:00,44.97,45.01,44.97,44.99,49000.0,31.7994,31.8277,31.7994,31.8136,49000.0
2009-07-10 12:20:00,44.99,45.02,44.95,44.99,48100.0,31.8136,31.8348,31.7853,31.8136,48100.0
2009-07-10 12:25:00,44.99,45.03,44.98,45.02,17700.0,31.8136,31.8418,31.8065,31.8348,17700.0
2009-07-10 12:30:00,45.02,45.02,44.98,45.0,25900.0,31.8348,31.8348,31.8065,31.8206,25900.0
2009-07-10 12:35:00,44.99,45.07,44.98,45.07,35700.0,31.8136,31.8701,31.8065,31.8701,35700.0
2009-07-10 12:40:00,45.07,45.1,45.03,45.08,18800.0,31.8701,31.8913,31.8418,31.8772,18800.0
2009-07-10 12:45:00,45.07,45.1,45.05,45.08,20400.0,31.8701,31.8913,31.856,31.8772,20400.0
2009-07-10 12:50:00,45.07,45.1,45.05,45.05,20900.0,31.8701,31.8913,31.856,31.856,20900.0
2009-07-10 12:55:00,45.04,45.05,44.92,44.96,19300.0,31.8489,31.856,31.7641,31.7923,19300.0
2009-07-10 13:00:00,44.97,45.0,44.94,44.97,31900.0,31.7994,31.8206,31.7782,31.7994,31900.0
2009-07-10 13:05:00,44.96,44.98,44.95,44.95,19500.0,31.7923,31.8065,31.7853,31.7853,19500.0
2009-07-10 13:10:00,44.95,44.95,44.89,44.94,16500.0,31.7853,31.7853,31.7428,31.7782,16500.0
2009-07-10 13:15:00,44.95,45.0,44.94,44.99,20900.0,31.7853,31.8206,31.7782,31.8136,20900.0
2009-07-10 13:20:00,45.01,45.01,44.9,44.9,48200.0,31.8277,31.8277,31.7499,31.7499,48200.0
2009-07-10 13:25:00,44.9,44.94,44.89,44.9,19600.0,31.7499,31.7782,31.7428,31.7499,19600.0
2009-07-10 13:30:00,44.9,44.9,44.87,44.88,5700.0,31.7499,31.7499,31.7287,31.7358,5700.0
2009-07-10 13:35:00,44.89,44.92,44.88,44.92,15400.0,31.7428,31.7641,31.7358,31.7641,15400.0
2009-07-10 13:40:00,44.92,45.02,44.92,45.01,28000.0,31.7641,31.8348,31.7641,31.8277,28000.0
2009-07-10 13:45:00,45.02,45.02,44.96,45.0,30100.0,31.8348,31.8348,31.7923,31.8206,30100.0
2009-07-10 13:50:00,44.99,45.0,44.87,44.87,56100.0,31.8136,31.8206,31.7287,31.7287,56100.0
2009-07-10 13:55:00,44.87,44.87,44.83,44.84,23000.0,31.7287,31.7287,31.7004,31.7075,23000.0
2009-07-10 14:00:00,44.84,44.85,44.8,44.81,13400.0,31.7075,31.7146,31.6792,31.6863,13400.0
2009-07-10 14:05:00,44.82,44.85,44.81,44.83,31000.0,31.6933,31.7146,31.6863,31.7004,31000.0
2009-07-10 14:10:00,44.84,44.84,44.78,44.81,31000.0,31.7075,31.7075,31.6651,31.6863,31000.0
2009-07-10 14:15:00,44.81,44.84,44.79,44.84,14100.0,31.6863,31.7075,31.6721,31.7075,14100.0
2009-07-10 14:20:00,44.84,44.84,44.78,44.8,24200.0,31.7075,31.7075,31.6651,31.6792,24200.0
2009-07-10 14:25:00,44.79,44.82,44.77,44.82,36100.0,31.6721,31.6933,31.658,31.6933,36100.0
2009-07-10 14:30:00,44.83,44.84,44.77,44.77,42400.0,31.7004,31.7075,31.658,31.658,42400.0
2009-07-10 14:35:00,44.78,44.84,44.77,44.78,18300.0,31.6651,31.7075,31.658,31.6651,18300.0
2009-07-10 14:40:00,44.78,44.78,44.74,44.74,16800.0,31.6651,31.6651,31.6368,31.6368,16800.0
2009-07-10 14:45:00,44.73,44.75,44.7,44.75,28000.0,31.6297,31.6438,31.6085,31.6438,28000.0
2009-07-10 14:50:00,44.75,44.79,44.75,44.76,56000.0,31.6438,31.6721,31.6438,31.6509,56000.0
2009-07-10 14:55:00,44.77,44.83,44.76,44.8,31900.0,31.658,31.7004,31.6509,31.6792,31900.0
2009-07-10 15:00:00,44.81,44.84,44.78,44.82,46800.0,31.6863,31.7075,31.6651,31.6933,46800.0
2009-07-10 15:05:00,44.83,44.85,44.8,44.81,35300.0,31.7004,31.7146,31.6792,31.6863,35300.0
2009-07-10 15:10:00,44.81,44.87,44.81,44.87,27600.0,31.6863,31.7287,31.6863,31.7287,27600.0
2009-07-10 15:15:00,44.88,44.96,44.88,44.91,36500.0,31.7358,31.7923,31.7358,31.757,36500.0
2009-07-10 15:20:00,44.91,44.91,44.81,44.84,37800.0,31.757,31.757,31.6863,31.7075,37800.0
2009-07-10 15:25:00,44.85,44.88,44.83,44.87,63200.0,31.7146,31.7358,31.7004,31.7287,63200.0
2009-07-10 15:30:00,44.87,44.89,44.86,44.86,34100.0,31.7287,31.7428,31.7216,31.7216,34100.0
2009-07-10 15:35:00,44.85,44.87,44.81,44.82,41700.0,31.7146,31.7287,31.6863,31.6933,41700.0
2009-07-10 15:40:00,44.83,44.87,44.8,44.85,90700.0,31.7004,31.7287,31.6792,31.7146,90700.0
2009-07-10 15:45:00,44.85,44.95,44.84,44.91,109200.0,31.7146,31.7853,31.7075,31.757,109200.0
2009-07-10 15:50:00,44.92,45.0,44.92,44.96,258100.0,31.7641,31.8206,31.7641,31.7923,258100.0
2009-07-10 15:55:00,44.95,45.24,44.92,44.98,227600.0,31.7853,31.9903,31.7641,31.8065,227600.0
2009-07-13 09:30:00,44.87,45.03,44.82,44.85,61500.0,31.7287,31.8418,31.6933,31.7146,61500.0
2009-07-13 09:35:00,44.83,44.96,44.7,44.75,52800.0,31.7004,31.7923,31.6085,31.6438,52800.0
2009-07-13 09:40:00,44.77,44.84,44.69,44.76,19400.0,31.658,31.7075,31.6014,31.6509,19400.0
2009-07-13 09:45:00,44.77,44.78,44.58,44.77,40400.0,31.658,31.6651,31.5236,31.658,40400.0
2009-07-13 09:50:00,44.76,44.76,44.55,44.66,62200.0,31.6509,31.6509,31.5024,31.5802,62200.0
2009-07-13 09:55:00,44.65,44.73,44.58,44.62,26600.0,31.5731,31.6297,31.5236,31.5519,26600.0
2009-07-13 10:00:00,44.61,44.63,44.5,44.51,71600.0,31.5448,31.559,31.4671,31.4741,71600.0
2009-07-13 10:05:00,44.52,44.63,44.52,44.6,36800.0,31.4812,31.559,31.4812,31.5378,36800.0
2009-07-13 10:10:00,44.58,44.59,44.51,44.57,40000.0,31.5236,31.5307,31.4741,31.5166,40000.0
2009-07-13 10:15:00,44.56,44.7,44.56,44.69,42300.0,31.5095,31.6085,31.5095,31.6014,42300.0
2009-07-13 10:20:00,44.68,44.7,44.54,44.57,24600.0,31.5943,31.6085,31.4953,31.5166,24600.0
2009-07-13 10:25:00,44.57,44.7,44.57,44.7,38500.0,31.5166,31.6085,31.5166,31.6085,38500.0
2009-07-13 10:30:00,44.7,44.88,44.7,44.8,51200.0,31.6085,31.7358,31.6085,31.6792,51200.0
2009-07-13 10:35:00,44.8,44.87,44.75,44.78,33300.0,31.6792,31.7287,31.6438,31.6651,33300.0
2009-07-13 10:40:00,44.77,44.89,44.76,44.77,51400.0,31.658,31.7428,31.6509,31.658,51400.0
2009-07-13 10:45:00,44.78,44.91,44.78,44.88,43900.0,31.6651,31.757,31.6651,31.7358,43900.0
2009-07-13 10:50:00,44.88,44.97,44.88,44.93,39400.0,31.7358,31.7994,31.7358,31.7711,39400.0
2009-07-13 10:55:00,44.93,45.12,44.92,45.03,59200.0,31.7711,31.9055,31.7641,31.8418,59200.0
2009-07-13 11:00:00,45.06,45.08,44.92,44.92,31100.0,31.8631,31.8772,31.7641,31.7641,31100.0
2009-07-13 11:05:00,44.92,45.01,44.88,44.88,23000.0,31.7641,31.8277,31.7358,31.7358,23000.0
2009-07-13 11:10:00,44.88,44.94,44.85,44.86,25100.0,31.7358,31.7782,31.7146,31.7216,25100.0
2009-07-13 11:15:00,44.87,44.87,44.75,44.79,32600.0,31.7287,31.7287,31.6438,31.6721,32600.0
2009-07-13 11:20:00,44.79,44.91,44.78,44.86,34100.0,31.6721,31.757,31.6651,31.7216,34100.0
2009-07-13 11:25:00,44.86,44.86,44.75,44.85,50100.0,31.7216,31.7216,31.6438,31.7146,50100.0
2009-07-13 11:30:00,44.84,45.0,44.82,44.96,101200.0,31.7075,31.8206,31.6933,31.7923,101200.0
2009-07-13 11:35:00,44.96,45.07,44.91,44.95,47800.0,31.7923,31.8701,31.757,31.7853,47800.0
2009-07-13 11:40:00,44.95,45.0,44.91,45.0,46100.0,31.7853,31.8206,31.757,31.8206,46100.0
2009-07-13 11:45:00,45.0,45.12,45.0,45.06,51000.0,31.8206,31.9055,31.8206,31.8631,51000.0
2009-07-13 11:50:00,45.1,45.1,45.03,45.05,23700.0,31.8913,31.8913,31.8418,31.856,23700.0
2009-07-13 11:55:00,45.06,45.08,45.03,45.04,21600.0,31.8631,31.8772,31.8418,31.8489,21600.0
2009-07-13 12:00:00,45.04,45.09,45.04,45.05,14800.0,31.8489,31.8843,31.8489,31.856,14800.0
2009-07-13 12:05:00,45.05,45.05,44.99,44.99,9200.0,31.856,31.856,31.8136,31.8136,9200.0
2009-07-13 12:10:00,44.98,45.0,44.96,44.99,11400.0,31.8065,31.8206,31.7923,31.8136,11400.0
2009-07-13 12:15:00,44.99,45.01,44.99,45.01,11500.0,31.8136,31.8277,31.8136,31.8277,11500.0
2009-07-13 12:20:00,45.01,45.01,44.94,44.98,24200.0,31.8277,31.8277,31.7782,31.8065,24200.0
2009-07-13 12:25:00,44.98,45.02,44.95,45.02,17600.0,31.8065,31.8348,31.7853,31.8348,17600.0
2009-07-13 12:30:00,45.03,45.04,44.97,44.98,23600.0,31.8418,31.8489,31.7994,31.8065,23600.0
2009-07-13 12:35:00,44.97,45.0,44.97,44.99,25200.0,31.7994,31.8206,31.7994,31.8136,25200.0
2009-07-13 12:40:00,44.98,45.01,44.94,44.95,18200.0,31.8065,31.8277,31.7782,31.7853,18200.0
2009-07-13 12:45:00,44.96,44.99,44.95,44.97,23300.0,31.7923,31.8136,31.7853,31.7994,23300.0
2009-07-13 12:50:00,44.97,44.98,44.9,44.91,30300.0,31.7994,31.8065,31.7499,31.757,30300.0
2009-07-13 12:55:00,44.91,44.93,44.87,44.89,34200.0,31.757,31.7711,31.7287,31.7428,34200.0
2009-07-13 13:00:00,44.9,44.93,44.87,44.92,24300.0,31.7499,31.7711,31.7287,31.7641,24300.0
2009-07-13 13:05:00,44.92,44.96,44.89,44.94,43000.0,31.7641,31.7923,31.7428,31.7782,43000.0
2009-07-13 13:10:00,44.94,44.96,44.9,44.95,30800.0,31.7782,31.7923,31.7499,31.7853,30800.0
2009-07-13 13:15:00,44.95,44.96,44.94,44.95,35000.0,31.7853,31.7923,31.7782,31.7853,35000.0
2009-07-13 13:20:00,44.95,44.96,44.93,44.95,64800.0,31.7853,31.7923,31.7711,31.7853,64800.0
2009-07-13 13:25:00,44.95,44.96,44.91,44.93,29700.0,31.7853,31.7923,31.757,31.7711,29700.0
2009-07-13 13:30:00,44.93,44.95,44.86,44.87,28100.0,31.7711,31.7853,31.7216,31.7287,28100.0
2009-07-13 13:35:00,44.86,44.9,44.84,44.85,45700.0,31.7216,31.7499,31.7075,31.7146,45700.0
2009-07-13 13:40:00,44.84,44.85,44.82,44.83,29200.0,31.7075,31.7146,31.6933,31.7004,29200.0
2009-07-13 13:45:00,44.83,44.88,44.83,44.86,38000.0,31.7004,31.7358,31.7004,31.7216,38000.0
2009-07-13 13:50:00,44.85,44.86,44.8,44.81,38600.0,31.7146,31.7216,31.6792,31.6863,38600.0
2009-07-13 13:55:00,44.81,44.86,44.77,44.77,86500.0,31.6863,31.7216,31.658,31.658,86500.0
2009-07-13 14:00:00,44.78,44.83,44.75,44.78,64300.0,31.6651,31.7004,31.6438,31.6651,64300.0
2009-07-13 14:05:00,44.79,44.81,44.75,44.75,58200.0,31.6721,31.6863,31.6438,31.6438,58200.0
2009-07-13 14:10:00,44.76,44.85,44.76,44.83,77200.0,31.6509,31.7146,31.6509,31.7004,77200.0
2009-07-13 14:15:00,44.82,44.85,44.8,44.81,48300.0,31.6933,31.7146,31.6792,31.6863,48300.0
2009-07-13 14:20:00,44.8,44.93,44.8,44.9,67400.0,31.6792,31.7711,31.6792,31.7499,67400.0
2009-07-13 14:25:00,44.89,44.9,44.8,44.8,38900.0,31.7428,31.7499,31.6792,31.6792,38900.0
2009-07-13 14:30:00,44.8,44.87,44.8,44.85,48100.0,31.6792,31.7287,31.6792,31.7146,48100.0
2009-07-13 14:35:00,44.86,44.88,44.84,44.85,43000.0,31.7216,31.7358,31.7075,31.7146,43000.0
2009-07-13 14:40:00,44.85,44.88,44.83,44.86,69400.0,31.7146,31.7358,31.7004,31.7216,69400.0
2009-07-13 14:45:00,44.87,44.89,44.82,44.85,63400.0,31.7287,31.7428,31.6933,31.7146,63400.0
2009-07-13 14:50:00,44.85,44.88,44.8,44.82,80400.0,31.7146,31.7358,31.6792,31.6933,80400.0
2009-07-13 14:55:00,44.82,44.84,44.75,44.82,60900.0,31.6933,31.7075,31.6438,31.6933,60900.0
2009-07-13 15:00:00,44.81,44.86,44.81,44.81,58000.0,31.6863,31.7216,31.6863,31.6863,58000.0
2009-07-13 15:05:00,44.82,44.87,44.78,44.8,121000.0,31.6933,31.7287,31.6651,31.6792,121000.0
2009-07-13 15:10:00,44.8,44.83,44.76,44.77,52400.0,31.6792,31.7004,31.6509,31.658,52400.0
2009-07-13 15:15:00,44.78,44.78,44.73,44.75,33500.0,31.6651,31.6651,31.6297,31.6438,33500.0
2009-07-13 15:20:00,44.75,44.75,44.7,44.72,61800.0,31.6438,31.6438,31.6085,31.6226,61800.0
2009-07-13 15:25:00,44.71,44.76,44.69,44.74,49600.0,31.6156,31.6509,31.6014,31.6368,49600.0
2009-07-13 15:30:00,44.73,44.78,44.71,44.76,96900.0,31.6297,31.6651,31.6156,31.6509,96900.0
2009-07-13 15:35:00,44.77,44.77,44.71,44.76,94900.0,31.658,31.658,31.6156,31.6509,94900.0
2009-07-13 15:40:00,44.75,44.84,44.75,44.84,149400.0,31.6438,31.7075,31.6438,31.7075,149400.0
2009-07-13 15:45:00,44.83,44.83,44.77,44.79,138500.0,31.7004,31.7004,31.658,31.6721,138500.0
2009-07-13 15:50:00,44.79,44.95,44.79,44.93,296400.0,31.6721,31.7853,31.6721,31.7711,296400.0
2009-07-13 15:55:00,44.93,44.98,44.86,44.96,323500.0,31.7711,31.8065,31.7216,31.7923,323500.0
2009-07-14 09:30:00,44.81,44.96,44.76,44.82,79200.0,31.6863,31.7923,31.6509,31.6933,79200.0
2009-07-14 09:35:00,44.83,44.94,44.37,44.57,183700.0,31.7004,31.7782,31.3751,31.5166,183700.0
2009-07-14 09:40:00,44.56,44.67,44.47,44.51,76400.0,31.5095,31.5873,31.4458,31.4741,76400.0
2009-07-14 09:45:00,44.5,44.64,44.5,44.57,46900.0,31.4671,31.5661,31.4671,31.5166,46900.0
2009-07-14 09:50:00,44.58,44.75,44.55,44.71,80500.0,31.5236,31.6438,31.5024,31.6156,80500.0
2009-07-14 09:55:00,44.71,44.73,44.63,44.69,48000.0,31.6156,31.6297,31.559,31.6014,48000.0
2009-07-14 10:00:00,44.69,44.85,44.65,44.7,85100.0,31.6014,31.7146,31.5731,31.6085,85100.0
2009-07-14 10:05:00,44.7,44.89,44.68,44.8,67300.0,31.6085,31.7428,31.5943,31.6792,67300.0
2009-07-14 10:10:00,44.8,44.83,44.73,44.77,55600.0,31.6792,31.7004,31.6297,31.658,55600.0
2009-07-14 10:15:00,44.76,44.87,44.75,44.81,34000.0,31.6509,31.7287,31.6438,31.6863,34000.0
2009-07-14 10:20:00,44.8,44.9,44.67,44.9,38900.0,31.6792,31.7499,31.5873,31.7499,38900.0
2009-07-14 10:25:00,44.9,44.9,44.8,44.9,70900.0,31.7499,31.7499,31.6792,31.7499,70900.0
2009-07-14 10:30:00,44.9,44.93,44.81,44.81,57700.0,31.7499,31.7711,31.6863,31.6863,57700.0
2009-07-14 10:35:00,44.8,44.87,44.76,44.84,65300.0,31.6792,31.7287,31.6509,31.7075,65300.0
2009-07-14 10:40:00,44.81,44.87,44.8,44.83,40000.0,31.6863,31.7287,31.6792,31.7004,40000.0
2009-07-14 10:45:00,44.82,44.87,44.78,44.86,51800.0,31.6933,31.7287,31.6651,31.7216,51800.0
2009-07-14 10:50:00,44.86,44.92,44.84,44.9,49000.0,31.7216,31.7641,31.7075,31.7499,49000.0
2009-07-14 10:55:00,44.89,44.93,44.88,44.93,17500.0,31.7428,31.7711,31.7358,31.7711,17500.0
2009-07-14 11:00:00,44.93,44.97,44.91,44.96,22000.0,31.7711,31.7994,31.757,31.7923,22000.0
2009-07-14 11:05:00,44.96,45.07,44.96,45.05,69600.0,31.7923,31.8701,31.7923,31.856,69600.0
2009-07-14 11:10:00,45.05,45.08,45.02,45.06,17600.0,31.856,31.8772,31.8348,31.8631,17600.0
2009-07-14 11:15:00,45.06,45.17,45.06,45.09,49600.0,31.8631,31.9408,31.8631,31.8843,49600.0
2009-07-14 11:20:00,45.09,45.1,44.96,44.98,101500.0,31.8843,31.8913,31.7923,31.8065,101500.0
2009-07-14 11:25:00,44.98,45.12,44.97,45.07,23000.0,31.8065,31.9055,31.7994,31.8701,23000.0
2009-07-14 11:30:00,45.06,45.1,45.05,45.1,34900.0,31.8631,31.8913,31.856,31.8913,34900.0
2009-07-14 11:35:00,45.1,45.14,45.04,45.06,25900.0,31.8913,31.9196,31.8489,31.8631,25900.0
2009-07-14 11:40:00,45.05,45.06,44.96,45.02,32100.0,31.856,31.8631,31.7923,31.8348,32100.0
2009-07-14 11:45:00,45.03,45.04,44.98,45.02,24200.0,31.8418,31.8489,31.8065,31.8348,24200.0
2009-07-14 11:50:00,45.01,45.13,45.01,45.12,23800.0,31.8277,31.9125,31.8277,31.9055,23800.0
2009-07-14 11:55:00,45.12,45.12,45.0,45.05,38700.0,31.9055,31.9055,31.8206,31.856,38700.0
2009-07-14 12:00:00,45.04,45.06,45.0,45.03,27500.0,31.8489,31.8631,31.8206,31.8418,27500.0
2009-07-14 12:05:00,45.03,45.06,45.02,45.02,19700.0,31.8418,31.8631,31.8348,31.8348,19700.0
2009-07-14 12:10:00,45.02,45.03,44.99,45.02,25900.0,31.8348,31.8418,31.8136,31.8348,25900.0
2009-07-14 12:15:00,45.02,45.05,45.02,45.04,17000.0,31.8348,31.856,31.8348,31.8489,17000.0
2009-07-14 12:20:00,45.04,45.04,44.93,44.96,53200.0,31.8489,31.8489,31.7711,31.7923,53200.0
2009-07-14 12:25:00,44.97,44.99,44.94,44.96,18000.0,31.7994,31.8136,31.7782,31.7923,18000.0
2009-07-14 12:30:00,44.96,45.02,44.96,44.98,13100.0,31.7923,31.8348,31.7923,31.8065,13100.0
2009-07-14 12:35:00,44.99,45.01,44.99,45.0,11700.0,31.8136,31.8277,31.8136,31.8206,11700.0
2009-07-14 12:40:00,45.01,45.01,44.93,44.96,23400.0,31.8277,31.8277,31.7711,31.7923,23400.0
2009-07-14 12:45:00,44.97,45.0,44.94,44.94,46800.0,31.7994,31.8206,31.7782,31.7782,46800.0
2009-07-14 12:50:00,44.95,44.96,44.91,44.92,18400.0,31.7853,31.7923,31.757,31.7641,18400.0
2009-07-14 12:55:00,44.92,44.92,44.86,44.87,26200.0,31.7641,31.7641,31.7216,31.7287,26200.0
2009-07-14 13:00:00,44.87,44.92,44.87,44.91,26800.0,31.7287,31.7641,31.7287,31.757,26800.0
2009-07-14 13:05:00,44.92,44.96,44.9,44.96,27200.0,31.7641,31.7923,31.7499,31.7923,27200.0
2009-07-14 13:10:00,44.95,45.03,44.94,45.0,33500.0,31.7853,31.8418,31.7782,31.8206,33500.0
2009-07-14 13:15:00,45.0,45.01,44.9,44.9,16900.0,31.8206,31.8277,31.7499,31.7499,16900.0
2009-07-14 13:20:00,44.91,44.92,44.88,44.89,21000.0,31.757,31.7641,31.7358,31.7428,21000.0
2009-07-14 13:25:00,44.9,44.96,44.9,44.96,23100.0,31.7499,31.7923,31.7499,31.7923,23100.0
2009-07-14 13:30:00,44.96,44.98,44.92,44.93,22300.0,31.7923,31.8065,31.7641,31.7711,22300.0
2009-07-14 13:35:00,44.93,44.96,44.91,44.92,49700.0,31.7711,31.7923,31.757,31.7641,49700.0
2009-07-14 13:40:00,44.91,45.0,44.91,44.99,21700.0,31.757,31.8206,31.757,31.8136,21700.0
2009-07-14 13:45:00,44.99,45.0,44.95,44.96,20600.0,31.8136,31.8206,31.7853,31.7923,20600.0
2009-07-14 13:50:00,44.96,44.99,44.89,44.9,52900.0,31.7923,31.8136,31.7428,31.7499,52900.0
2009-07-14 13:55:00,44.91,44.93,44.9,44.92,21100.0,31.757,31.7711,31.7499,31.7641,21100.0
2009-07-14 14:00:00,44.92,44.92,44.82,44.87,30600.0,31.7641,31.7641,31.6933,31.7287,30600.0
2009-07-14 14:05:00,44.87,44.92,44.87,44.91,23400.0,31.7287,31.7641,31.7287,31.757,23400.0
2009-07-14 14:10:00,44.92,44.96,44.89,44.94,25100.0,31.7641,31.7923,31.7428,31.7782,25100.0
2009-07-14 14:15:00,44.93,44.97,44.91,44.92,37000.0,31.7711,31.7994,31.757,31.7641,37000.0
2009-07-14 14:20:00,44.92,44.94,44.87,44.9,30200.0,31.7641,31.7782,31.7287,31.7499,30200.0
2009-07-14 14:25:00,44.91,44.91,44.87,44.88,36000.0,31.757,31.757,31.7287,31.7358,36000.0
2009-07-14 14:30:00,44.87,44.92,44.81,44.89,46800.0,31.7287,31.7641,31.6863,31.7428,46800.0
2009-07-14 14:35:00,44.89,44.96,44.88,44.93,30000.0,31.7428,31.7923,31.7358,31.7711,30000.0
2009-07-14 14:40:00,44.94,44.98,44.92,44.96,25300.0,31.7782,31.8065,31.7641,31.7923,25300.0
2009-07-14 14:45:00,44.96,45.01,44.93,44.96,65500.0,31.7923,31.8277,31.7711,31.7923,65500.0
2009-07-14 14:50:00,44.97,45.0,44.92,45.0,65000.0,31.7994,31.8206,31.7641,31.8206,65000.0
2009-07-14 14:55:00,45.0,45.0,44.94,44.98,49800.0,31.8206,31.8206,31.7782,31.8065,49800.0
2009-07-14 15:00:00,44.97,45.0,44.92,44.95,67900.0,31.7994,31.8206,31.7641,31.7853,67900.0
2009-07-14 15:05:00,44.95,44.97,44.9,44.92,67600.0,31.7853,31.7994,31.7499,31.7641,67600.0
2009-07-14 15:10:00,44.91,44.98,44.91,44.98,47300.0,31.757,31.8065,31.757,31.8065,47300.0
2009-07-14 15:15:00,44.98,44.99,44.96,44.97,25800.0,31.8065,31.8136,31.7923,31.7994,25800.0
2009-07-14 15:20:00,44.98,44.98,44.91,44.95,51900.0,31.8065,31.8065,31.757,31.7853,51900.0
2009-07-14 15:25:00,44.95,44.98,44.9,44.93,59200.0,31.7853,31.8065,31.7499,31.7711,59200.0
2009-07-14 15:30:00,44.93,45.04,44.93,45.0,96800.0,31.7711,31.8489,31.7711,31.8206,96800.0
2009-07-14 15:35:00,44.99,45.05,44.99,45.01,80600.0,31.8136,31.856,31.8136,31.8277,80600.0
2009-07-14 15:40:00,45.03,45.05,44.95,45.03,84300.0,31.8418,31.856,31.7853,31.8418,84300.0
2009-07-14 15:45:00,45.04,45.07,44.99,45.05,63800.0,31.8489,31.8701,31.8136,31.856,63800.0
2009-07-14 15:50:00,45.06,45.07,44.98,45.01,114600.0,31.8631,31.8701,31.8065,31.8277,114600.0
2009-07-14 15:55:00,45.0,45.07,45.0,45.03,207900.0,31.8206,31.8701,31.8206,31.8418,207900.0
2009-07-15 09:30:00,45.4,45.45,45.19,45.39,60300.0,32.1035,32.1388,31.955,32.0964,60300.0
2009-07-15 09:35:00,45.44,45.44,45.06,45.28,38800.0,32.1318,32.1318,31.8631,32.0186,38800.0
2009-07-15 09:40:00,45.31,45.53,45.3,45.51,70500.0,32.0398,32.1954,32.0328,32.1813,70500.0
2009-07-15 09:45:00,45.51,45.53,45.47,45.52,48100.0,32.1813,32.1954,32.153,32.1883,48100.0
2009-07-15 09:50:00,45.52,45.53,45.49,45.49,48200.0,32.1883,32.1954,32.1671,32.1671,48200.0
2009-07-15 09:55:00,45.5,45.75,45.5,45.64,154800.0,32.1742,32.351,32.1742,32.2732,154800.0
2009-07-15 10:00:00,45.64,45.74,45.64,45.71,55800.0,32.2732,32.3439,32.2732,32.3227,55800.0
2009-07-15 10:05:00,45.71,45.75,45.66,45.74,30400.0,32.3227,32.351,32.2873,32.3439,30400.0
2009-07-15 10:10:00,45.74,45.8,45.7,45.8,73800.0,32.3439,32.3863,32.3156,32.3863,73800.0
2009-07-15 10:15:00,45.8,45.87,45.77,45.87,49500.0,32.3863,32.4358,32.3651,32.4358,49500.0
2009-07-15 10:20:00,45.87,45.89,45.81,45.88,74500.0,32.4358,32.45,32.3934,32.4429,74500.0
2009-07-15 10:25:00,45.89,45.89,45.81,45.86,64900.0,32.45,32.45,32.3934,32.4288,64900.0
2009-07-15 10:30:00,45.86,45.86,45.81,45.84,69800.0,32.4288,32.4288,32.3934,32.4146,69800.0
2009-07-15 10:35:00,45.84,45.88,45.82,45.83,51000.0,32.4146,32.4429,32.4005,32.4075,51000.0
2009-07-15 10:40:00,45.83,45.87,45.82,45.86,56700.0,32.4075,32.4358,32.4005,32.4288,56700.0
2009-07-15 10:45:00,45.86,45.87,45.82,45.84,18300.0,32.4288,32.4358,32.4005,32.4146,18300.0
2009-07-15 10:50:00,45.85,45.86,45.82,45.84,31900.0,32.4217,32.4288,32.4005,32.4146,31900.0
2009-07-15 10:55:00,45.84,45.86,45.83,45.85,24500.0,32.4146,32.4288,32.4075,32.4217,24500.0
2009-07-15 11:00:00,45.86,45.87,45.83,45.87,36300.0,32.4288,32.4358,32.4075,32.4358,36300.0
2009-07-15 11:05:00,45.86,45.87,45.83,45.86,67400.0,32.4288,32.4358,32.4075,32.4288,67400.0
2009-07-15 11:10:00,45.86,45.87,45.85,45.86,40400.0,32.4288,32.4358,32.4217,32.4288,40400.0
2009-07-15 11:15:00,45.87,45.87,45.86,45.87,63900.0,32.4358,32.4358,32.4288,32.4358,63900.0
2009-07-15 11:20:00,45.86,46.0,45.86,46.0,226700.0,32.4288,32.5277,32.4288,32.5277,226700.0
2009-07-15 11:25:00,45.98,46.05,45.98,46.04,84600.0,32.5136,32.5631,32.5136,32.556,84600.0
2009-07-15 11:30:00,46.05,46.13,45.99,46.12,52400.0,32.5631,32.6197,32.5207,32.6126,52400.0
2009-07-15 11:35:00,46.12,46.15,46.03,46.1,65000.0,32.6126,32.6338,32.549,32.5985,65000.0
2009-07-15 11:40:00,46.11,46.14,46.02,46.05,70600.0,32.6055,32.6267,32.5419,32.5631,70600.0
2009-07-15 11:45:00,46.06,46.08,46.0,46.04,36600.0,32.5702,32.5843,32.5277,32.556,36600.0
2009-07-15 11:50:00,46.03,46.08,46.03,46.06,25900.0,32.549,32.5843,32.549,32.5702,25900.0
2009-07-15 11:55:00,46.05,46.11,46.02,46.11,53000.0,32.5631,32.6055,32.5419,32.6055,53000.0
2009-07-15 12:00:00,46.11,46.15,46.1,46.14,49300.0,32.6055,32.6338,32.5985,32.6267,49300.0
2009-07-15 12:05:00,46.15,46.2,46.14,46.19,50600.0,32.6338,32.6692,32.6267,32.6621,50600.0
2009-07-15 12:10:00,46.19,46.25,46.19,46.25,70200.0,32.6621,32.7045,32.6621,32.7045,70200.0
2009-07-15 12:15:00,46.25,46.34,46.23,46.33,81800.0,32.7045,32.7682,32.6904,32.7611,81800.0
2009-07-15 12:20:00,46.33,46.37,46.3,46.31,53900.0,32.7611,32.7894,32.7399,32.747,53900.0
2009-07-15 12:25:00,46.31,46.33,46.25,46.25,69100.0,32.747,32.7611,32.7045,32.7045,69100.0
2009-07-15 12:30:00,46.25,46.35,46.25,46.34,44400.0,32.7045,32.7752,32.7045,32.7682,44400.0
2009-07-15 12:35:00,46.34,46.37,46.31,46.33,35100.0,32.7682,32.7894,32.747,32.7611,35100.0
2009-07-15 12:40:00,46.31,46.4,46.31,46.4,39500.0,32.747,32.8106,32.747,32.8106,39500.0
2009-07-15 12:45:00,46.4,46.4,46.37,46.38,22600.0,32.8106,32.8106,32.7894,32.7965,22600.0
2009-07-15 12:50:00,46.37,46.38,46.3,46.3,87500.0,32.7894,32.7965,32.7399,32.7399,87500.0
2009-07-15 12:55:00,46.3,46.31,46.22,46.23,19100.0,32.7399,32.747,32.6833,32.6904,19100.0
2009-07-15 13:00:00,46.23,46.27,46.23,46.27,28500.0,32.6904,32.7187,32.6904,32.7187,28500.0
2009-07-15 13:05:00,46.27,46.28,46.26,46.27,19900.0,32.7187,32.7257,32.7116,32.7187,19900.0
2009-07-15 13:10:00,46.28,46.35,46.27,46.35,136800.0,32.7257,32.7752,32.7187,32.7752,136800.0
2009-07-15 13:15:00,46.35,46.39,46.3,46.39,67500.0,32.7752,32.8035,32.7399,32.8035,67500.0
2009-07-15 13:20:00,46.38,46.48,46.38,46.47,68100.0,32.7965,32.8672,32.7965,32.8601,68100.0
2009-07-15 13:25:00,46.46,46.6,46.46,46.58,98500.0,32.853,32.952,32.853,32.9379,98500.0
2009-07-15 13:30:00,46.58,46.63,46.54,46.54,54700.0,32.9379,32.9732,32.9096,32.9096,54700.0
2009-07-15 13:35:00,46.54,46.64,46.54,46.64,81600.0,32.9096,32.9803,32.9096,32.9803,81600.0
2009-07-15 13:40:00,46.64,46.65,46.59,46.65,104800.0,32.9803,32.9874,32.945,32.9874,104800.0
2009-07-15 13:45:00,46.65,46.7,46.64,46.68,47100.0,32.9874,33.0227,32.9803,33.0086,47100.0
2009-07-15 13:50:00,46.68,46.7,46.62,46.63,66400.0,33.0086,33.0227,32.9662,32.9732,66400.0
2009-07-15 13:55:00,46.63,46.67,46.6,46.63,39900.0,32.9732,33.0015,32.952,32.9732,39900.0
2009-07-15 14:00:00,46.63,46.65,46.59,46.6,37900.0,32.9732,32.9874,32.945,32.952,37900.0
2009-07-15 14:05:00,46.6,46.65,46.6,46.6,53000.0,32.952,32.9874,32.952,32.952,53000.0
2009-07-15 14:10:00,46.6,46.63,46.58,46.62,68600.0,32.952,32.9732,32.9379,32.9662,68600.0
2009-07-15 14:15:00,46.62,46.63,46.58,46.6,60000.0,32.9662,32.9732,32.9379,32.952,60000.0
2009-07-15 14:20:00,46.61,46.69,46.57,46.67,137300.0,32.9591,33.0157,32.9308,33.0015,137300.0
2009-07-15 14:25:00,46.66,46.7,46.61,46.64,106700.0,32.9945,33.0227,32.9591,32.9803,106700.0
2009-07-15 14:30:00,46.65,46.69,46.62,46.65,74700.0,32.9874,33.0157,32.9662,32.9874,74700.0
2009-07-15 14:35:00,46.65,46.68,46.62,46.67,74000.0,32.9874,33.0086,32.9662,33.0015,74000.0
2009-07-15 14:40:00,46.68,46.75,46.67,46.7,87700.0,33.0086,33.0581,33.0015,33.0227,87700.0
2009-07-15 14:45:00,46.71,46.87,46.71,46.86,133800.0,33.0298,33.1429,33.0298,33.1359,133800.0
2009-07-15 14:50:00,46.86,46.86,46.75,46.76,49000.0,33.1359,33.1359,33.0581,33.0652,49000.0
2009-07-15 14:55:00,46.77,46.93,46.76,46.9,133600.0,33.0722,33.1854,33.0652,33.1642,133600.0
2009-07-15 15:00:00,46.9,46.93,46.87,46.88,237600.0,33.1642,33.1854,33.1429,33.15,237600.0
2009-07-15 15:05:00,46.88,46.93,46.84,46.9,105000.0,33.15,33.1854,33.1217,33.1642,105000.0
2009-07-15 15:10:00,46.9,46.95,46.88,46.9,97600.0,33.1642,33.1995,33.15,33.1642,97600.0
2009-07-15 15:15:00,46.9,46.96,46.9,46.92,136500.0,33.1642,33.2066,33.1642,33.1783,136500.0
2009-07-15 15:20:00,46.93,46.93,46.89,46.89,87000.0,33.1854,33.1854,33.1571,33.1571,87000.0
2009-07-15 15:25:00,46.9,46.9,46.76,46.77,172000.0,33.1642,33.1642,33.0652,33.0722,172000.0
2009-07-15 15:30:00,46.77,46.8,46.73,46.8,144000.0,33.0722,33.0934,33.0439,33.0934,144000.0
2009-07-15 15:35:00,46.8,46.8,46.78,46.79,131000.0,33.0934,33.0934,33.0793,33.0864,131000.0
2009-07-15 15:40:00,46.79,46.82,46.78,46.8,169600.0,33.0864,33.1076,33.0793,33.0934,169600.0
2009-07-15 15:45:00,46.79,46.82,46.76,46.81,164300.0,33.0864,33.1076,33.0652,33.1005,164300.0
2009-07-15 15:50:00,46.81,46.94,46.76,46.94,318300.0,33.1005,33.1924,33.0652,33.1924,318300.0
2009-07-15 15:55:00,46.94,47.0,46.86,46.89,466600.0,33.1924,33.2349,33.1359,33.1571,466600.0
2009-07-16 09:30:00,46.73,46.84,46.7,46.8,67000.0,33.0439,33.1217,33.0227,33.0934,67000.0
2009-07-16 09:35:00,46.8,46.92,46.77,46.9,141400.0,33.0934,33.1783,33.0722,33.1642,141400.0
2009-07-16 09:40:00,46.9,46.92,46.72,46.82,53900.0,33.1642,33.1783,33.0369,33.1076,53900.0
2009-07-16 09:45:00,46.82,46.86,46.72,46.77,54300.0,33.1076,33.1359,33.0369,33.0722,54300.0
2009-07-16 09:50:00,46.76,46.81,46.62,46.67,101200.0,33.0652,33.1005,32.9662,33.0015,101200.0
2009-07-16 09:55:00,46.68,46.77,46.68,46.73,37800.0,33.0086,33.0722,33.0086,33.0439,37800.0
2009-07-16 10:00:00,46.73,46.73,46.53,46.57,51300.0,33.0439,33.0439,32.9025,32.9308,51300.0
2009-07-16 10:05:00,46.59,46.69,46.52,46.63,47400.0,32.945,33.0157,32.8955,32.9732,47400.0
2009-07-16 10:10:00,46.62,46.68,46.52,46.6,53900.0,32.9662,33.0086,32.8955,32.952,53900.0
2009-07-16 10:15:00,46.62,46.75,46.6,46.66,58700.0,32.9662,33.0581,32.952,32.9945,58700.0
2009-07-16 10:20:00,46.65,46.72,46.6,46.62,41500.0,32.9874,33.0369,32.952,32.9662,41500.0
2009-07-16 10:25:00,46.62,46.68,46.6,46.66,71900.0,32.9662,33.0086,32.952,32.9945,71900.0
2009-07-16 10:30:00,46.65,46.69,46.6,46.6,67800.0,32.9874,33.0157,32.952,32.952,67800.0
2009-07-16 10:35:00,46.6,46.67,46.6,46.62,29000.0,32.952,33.0015,32.952,32.9662,29000.0
2009-07-16 10:40:00,46.62,46.7,46.6,46.65,33700.0,32.9662,33.0227,32.952,32.9874,33700.0
2009-07-16 10:45:00,46.65,46.8,46.64,46.76,87500.0,32.9874,33.0934,32.9803,33.0652,87500.0
2009-07-16 10:50:00,46.76,46.82,46.75,46.79,38200.0,33.0652,33.1076,33.0581,33.0864,38200.0
2009-07-16 10:55:00,46.79,46.83,46.76,46.78,54300.0,33.0864,33.1147,33.0652,33.0793,54300.0
2009-07-16 11:00:00,46.78,46.86,46.77,46.81,74800.0,33.0793,33.1359,33.0722,33.1005,74800.0
2009-07-16 11:05:00,46.81,46.85,46.76,46.78,14800.0,33.1005,33.1288,33.0652,33.0793,14800.0
2009-07-16 11:10:00,46.78,46.84,46.77,46.82,40800.0,33.0793,33.1217,33.0722,33.1076,40800.0
2009-07-16 11:15:00,46.82,46.83,46.79,46.79,19800.0,33.1076,33.1147,33.0864,33.0864,19800.0
2009-07-16 11:20:00,46.8,46.81,46.76,46.77,21100.0,33.0934,33.1005,33.0652,33.0722,21100.0
2009-07-16 11:25:00,46.76,46.81,46.75,46.77,33400.0,33.0652,33.1005,33.0581,33.0722,33400.0
2009-07-16 11:30:00,46.76,46.79,46.68,46.68,40600.0,33.0652,33.0864,33.0086,33.0086,40600.0
2009-07-16 11:35:00,46.68,46.79,46.68,46.74,49100.0,33.0086,33.0864,33.0086,33.051,49100.0
2009-07-16 11:40:00,46.74,46.78,46.72,46.75,26300.0,33.051,33.0793,33.0369,33.0581,26300.0
2009-07-16 11:45:00,46.74,46.79,46.73,46.74,14800.0,33.051,33.0864,33.0439,33.051,14800.0
2009-07-16 11:50:00,46.74,46.86,46.72,46.83,52800.0,33.051,33.1359,33.0369,33.1147,52800.0
2009-07-16 11:55:00,46.83,46.89,46.81,46.89,39200.0,33.1147,33.1571,33.1005,33.1571,39200.0
2009-07-16 12:00:00,46.88,46.89,46.86,46.89,19300.0,33.15,33.1571,33.1359,33.1571,19300.0
2009-07-16 12:05:00,46.88,46.89,46.86,46.87,10800.0,33.15,33.1571,33.1359,33.1429,10800.0
2009-07-16 12:10:00,46.86,46.9,46.86,46.88,30300.0,33.1359,33.1642,33.1359,33.15,30300.0
2009-07-16 12:15:00,46.87,46.9,46.87,46.89,10700.0,33.1429,33.1642,33.1429,33.1571,10700.0
2009-07-16 12:20:00,46.88,46.89,46.86,46.87,5000.0,33.15,33.1571,33.1359,33.1429,5000.0
2009-07-16 12:25:00,46.86,46.92,46.86,46.92,13000.0,33.1359,33.1783,33.1359,33.1783,13000.0
2009-07-16 12:30:00,46.91,46.93,46.88,46.89,30300.0,33.1712,33.1854,33.15,33.1571,30300.0
2009-07-16 12:35:00,46.89,46.93,46.88,46.9,26600.0,33.1571,33.1854,33.15,33.1642,26600.0
2009-07-16 12:40:00,46.9,46.93,46.88,46.92,11900.0,33.1642,33.1854,33.15,33.1783,11900.0
2009-07-16 12:45:00,46.92,46.93,46.89,46.92,9800.0,33.1783,33.1854,33.1571,33.1783,9800.0
2009-07-16 12:50:00,46.92,46.92,46.88,46.9,12800.0,33.1783,33.1783,33.15,33.1642,12800.0
2009-07-16 12:55:00,46.89,46.96,46.88,46.9,40500.0,33.1571,33.2066,33.15,33.1642,40500.0
2009-07-16 13:00:00,46.9,46.92,46.89,46.91,9600.0,33.1642,33.1783,33.1571,33.1712,9600.0
2009-07-16 13:05:00,46.91,46.91,46.81,46.81,23100.0,33.1712,33.1712,33.1005,33.1005,23100.0
2009-07-16 13:10:00,46.82,46.83,46.78,46.82,15200.0,33.1076,33.1147,33.0793,33.1076,15200.0
2009-07-16 13:15:00,46.82,46.89,46.82,46.86,14800.0,33.1076,33.1571,33.1076,33.1359,14800.0
2009-07-16 13:20:00,46.86,46.87,46.8,46.81,21500.0,33.1359,33.1429,33.0934,33.1005,21500.0
2009-07-16 13:25:00,46.81,46.87,46.79,46.82,38100.0,33.1005,33.1429,33.0864,33.1076,38100.0
2009-07-16 13:30:00,46.82,46.84,46.79,46.79,27800.0,33.1076,33.1217,33.0864,33.0864,27800.0
2009-07-16 13:35:00,46.79,46.81,46.79,46.81,7100.0,33.0864,33.1005,33.0864,33.1005,7100.0
2009-07-16 13:40:00,46.82,46.91,46.81,46.89,41700.0,33.1076,33.1712,33.1005,33.1571,41700.0
2009-07-16 13:45:00,46.9,46.96,46.89,46.95,20300.0,33.1642,33.2066,33.1571,33.1995,20300.0
2009-07-16 13:50:00,46.95,47.0,46.94,46.98,37800.0,33.1995,33.2349,33.1924,33.2207,37800.0
2009-07-16 13:55:00,46.98,47.0,46.97,46.99,32300.0,33.2207,33.2349,33.2137,33.2278,32300.0
2009-07-16 14:00:00,47.0,47.0,46.98,47.0,61700.0,33.2349,33.2349,33.2207,33.2349,61700.0
2009-07-16 14:05:00,46.99,47.01,46.97,47.01,41300.0,33.2278,33.2419,33.2137,33.2419,41300.0
2009-07-16 14:10:00,47.01,47.05,46.95,47.04,33500.0,33.2419,33.2702,33.1995,33.2632,33500.0
2009-07-16 14:15:00,47.04,47.09,47.03,47.03,34100.0,33.2632,33.2985,33.2561,33.2561,34100.0
2009-07-16 14:20:00,47.04,47.11,47.03,47.11,41100.0,33.2632,33.3127,33.2561,33.3127,41100.0
2009-07-16 14:25:00,47.12,47.16,47.1,47.12,55000.0,33.3197,33.348,33.3056,33.3197,55000.0
2009-07-16 14:30:00,47.12,47.15,47.11,47.14,22500.0,33.3197,33.3409,33.3127,33.3339,22500.0
2009-07-16 14:35:00,47.14,47.23,47.13,47.23,67600.0,33.3339,33.3975,33.3268,33.3975,67600.0
2009-07-16 14:40:00,47.24,47.25,47.18,47.23,33700.0,33.4046,33.4117,33.3622,33.3975,33700.0
2009-07-16 14:45:00,47.23,47.3,47.21,47.27,48600.0,33.3975,33.447,33.3834,33.4258,48600.0
2009-07-16 14:50:00,47.26,47.34,47.25,47.31,38900.0,33.4187,33.4753,33.4117,33.4541,38900.0
2009-07-16 14:55:00,47.31,47.34,47.29,47.29,44000.0,33.4541,33.4753,33.4399,33.4399,44000.0
2009-07-16 15:00:00,47.29,47.32,47.26,47.3,45900.0,33.4399,33.4612,33.4187,33.447,45900.0
2009-07-16 15:05:00,47.3,47.35,47.28,47.33,42100.0,33.447,33.4824,33.4329,33.4682,42100.0
2009-07-16 15:10:00,47.33,47.35,47.3,47.32,65700.0,33.4682,33.4824,33.447,33.4612,65700.0
2009-07-16 15:15:00,47.32,47.36,47.29,47.33,71100.0,33.4612,33.4894,33.4399,33.4682,71100.0
2009-07-16 15:20:00,47.33,47.35,47.29,47.35,73500.0,33.4682,33.4824,33.4399,33.4824,73500.0
2009-07-16 15:25:00,47.34,47.37,47.29,47.36,48600.0,33.4753,33.4965,33.4399,33.4894,48600.0
2009-07-16 15:30:00,47.36,47.39,47.33,47.34,76600.0,33.4894,33.5107,33.4682,33.4753,76600.0
2009-07-16 15:35:00,47.35,47.37,47.31,47.35,60300.0,33.4824,33.4965,33.4541,33.4824,60300.0
2009-07-16 15:40:00,47.36,47.49,47.35,47.48,129500.0,33.4894,33.5814,33.4824,33.5743,129500.0
2009-07-16 15:45:00,47.47,47.59,47.47,47.56,176100.0,33.5672,33.6521,33.5672,33.6309,176100.0
2009-07-16 15:50:00,47.56,47.57,47.51,47.54,159200.0,33.6309,33.6379,33.5955,33.6167,159200.0
2009-07-16 15:55:00,47.53,47.54,47.4,47.5,175400.0,33.6096,33.6167,33.5177,33.5884,175400.0
2009-07-17 09:30:00,47.39,47.45,47.18,47.37,428800.0,33.5107,33.5531,33.3622,33.4965,428800.0
2009-07-17 09:35:00,47.34,47.4,47.21,47.24,32700.0,33.4753,33.5177,33.3834,33.4046,32700.0
2009-07-17 09:40:00,47.21,47.43,47.13,47.41,86500.0,33.3834,33.5389,33.3268,33.5248,86500.0
2009-07-17 09:45:00,47.41,47.45,47.13,47.13,58700.0,33.5248,33.5531,33.3268,33.3268,58700.0
2009-07-17 09:50:00,47.14,47.25,47.08,47.08,52900.0,33.3339,33.4117,33.2914,33.2914,52900.0
2009-07-17 09:55:00,47.08,47.21,47.08,47.16,52400.0,33.2914,33.3834,33.2914,33.348,52400.0
2009-07-17 10:00:00,47.17,47.19,47.01,47.04,86000.0,33.3551,33.3692,33.2419,33.2632,86000.0
2009-07-17 10:05:00,47.05,47.11,46.97,47.06,59300.0,33.2702,33.3127,33.2137,33.2773,59300.0
2009-07-17 10:10:00,47.05,47.11,47.04,47.05,22200.0,33.2702,33.3127,33.2632,33.2702,22200.0
2009-07-17 10:15:00,47.04,47.08,46.99,47.03,14400.0,33.2632,33.2914,33.2278,33.2561,14400.0
2009-07-17 10:20:00,47.03,47.11,47.03,47.11,16400.0,33.2561,33.3127,33.2561,33.3127,16400.0
2009-07-17 10:25:00,47.1,47.1,47.03,47.04,17700.0,33.3056,33.3056,33.2561,33.2632,17700.0
2009-07-17 10:30:00,47.04,47.24,47.04,47.21,34500.0,33.2632,33.4046,33.2632,33.3834,34500.0
2009-07-17 10:35:00,47.22,47.28,47.16,47.27,37500.0,33.3904,33.4329,33.348,33.4258,37500.0
2009-07-17 10:40:00,47.28,47.33,47.26,47.31,33000.0,33.4329,33.4682,33.4187,33.4541,33000.0
2009-07-17 10:45:00,47.31,47.37,47.28,47.3,28700.0,33.4541,33.4965,33.4329,33.447,28700.0
2009-07-17 10:50:00,47.29,47.35,47.28,47.33,30900.0,33.4399,33.4824,33.4329,33.4682,30900.0
2009-07-17 10:55:00,47.32,47.38,47.31,47.34,12500.0,33.4612,33.5036,33.4541,33.4753,12500.0
2009-07-17 11:00:00,47.35,47.35,47.31,47.31,10000.0,33.4824,33.4824,33.4541,33.4541,10000.0
2009-07-17 11:05:00,47.3,47.33,47.27,47.33,15600.0,33.447,33.4682,33.4258,33.4682,15600.0
2009-07-17 11:10:00,47.31,47.33,47.25,47.29,37700.0,33.4541,33.4682,33.4117,33.4399,37700.0
2009-07-17 11:15:00,47.29,47.32,47.26,47.28,25900.0,33.4399,33.4612,33.4187,33.4329,25900.0
2009-07-17 11:20:00,47.28,47.35,47.27,47.33,37100.0,33.4329,33.4824,33.4258,33.4682,37100.0
2009-07-17 11:25:00,47.32,47.36,47.29,47.34,22000.0,33.4612,33.4894,33.4399,33.4753,22000.0
2009-07-17 11:30:00,47.33,47.33,47.28,47.3,23800.0,33.4682,33.4682,33.4329,33.447,23800.0
2009-07-17 11:35:00,47.29,47.31,47.27,47.29,15400.0,33.4399,33.4541,33.4258,33.4399,15400.0
2009-07-17 11:40:00,47.28,47.3,47.27,47.28,13000.0,33.4329,33.447,33.4258,33.4329,13000.0
2009-07-17 11:45:00,47.27,47.31,47.24,47.27,45800.0,33.4258,33.4541,33.4046,33.4258,45800.0
2009-07-17 11:50:00,47.26,47.28,47.14,47.16,42000.0,33.4187,33.4329,33.3339,33.348,42000.0
2009-07-17 11:55:00,47.17,47.21,47.15,47.21,22300.0,33.3551,33.3834,33.3409,33.3834,22300.0
2009-07-17 12:00:00,47.21,47.25,47.2,47.25,35700.0,33.3834,33.4117,33.3763,33.4117,35700.0
2009-07-17 12:05:00,47.25,47.28,47.21,47.21,23900.0,33.4117,33.4329,33.3834,33.3834,23900.0
2009-07-17 12:10:00,47.21,47.22,47.17,47.2,20500.0,33.3834,33.3904,33.3551,33.3763,20500.0
2009-07-17 12:15:00,47.2,47.25,47.18,47.19,64200.0,33.3763,33.4117,33.3622,33.3692,64200.0
2009-07-17 12:20:00,47.18,47.22,47.13,47.15,23200.0,33.3622,33.3904,33.3268,33.3409,23200.0
2009-07-17 12:25:00,47.15,47.17,47.1,47.13,28400.0,33.3409,33.3551,33.3056,33.3268,28400.0
2009-07-17 12:30:00,47.12,47.15,47.11,47.14,31100.0,33.3197,33.3409,33.3127,33.3339,31100.0
2009-07-17 12:35:00,47.15,47.16,47.14,47.16,18700.0,33.3409,33.348,33.3339,33.348,18700.0
2009-07-17 12:40:00,47.15,47.17,47.15,47.16,19000.0,33.3409,33.3551,33.3409,33.348,19000.0
2009-07-17 12:45:00,47.15,47.22,47.15,47.21,40200.0,33.3409,33.3904,33.3409,33.3834,40200.0
2009-07-17 12:50:00,47.22,47.25,47.16,47.17,26900.0,33.3904,33.4117,33.348,33.3551,26900.0
2009-07-17 12:55:00,47.17,47.23,47.15,47.23,15400.0,33.3551,33.3975,33.3409,33.3975,15400.0
2009-07-17 13:00:00,47.22,47.24,47.2,47.21,20900.0,33.3904,33.4046,33.3763,33.3834,20900.0
2009-07-17 13:05:00,47.2,47.21,47.17,47.17,21200.0,33.3763,33.3834,33.3551,33.3551,21200.0
2009-07-17 13:10:00,47.18,47.18,47.13,47.13,10100.0,33.3622,33.3622,33.3268,33.3268,10100.0
2009-07-17 13:15:00,47.14,47.19,47.13,47.17,11600.0,33.3339,33.3692,33.3268,33.3551,11600.0
2009-07-17 13:20:00,47.19,47.24,47.18,47.23,28900.0,33.3692,33.4046,33.3622,33.3975,28900.0
2009-07-17 13:25:00,47.23,47.25,47.21,47.23,14300.0,33.3975,33.4117,33.3834,33.3975,14300.0
2009-07-17 13:30:00,47.25,47.31,47.24,47.31,20400.0,33.4117,33.4541,33.4046,33.4541,20400.0
2009-07-17 13:35:00,47.32,47.35,47.3,47.3,23300.0,33.4612,33.4824,33.447,33.447,23300.0
2009-07-17 13:40:00,47.29,47.33,47.27,47.32,19400.0,33.4399,33.4682,33.4258,33.4612,19400.0
2009-07-17 13:45:00,47.33,47.33,47.27,47.3,14400.0,33.4682,33.4682,33.4258,33.447,14400.0
2009-07-17 13:50:00,47.3,47.31,47.23,47.29,24000.0,33.447,33.4541,33.3975,33.4399,24000.0
2009-07-17 13:55:00,47.3,47.3,47.22,47.22,23500.0,33.447,33.447,33.3904,33.3904,23500.0
2009-07-17 14:00:00,47.21,47.24,47.2,47.23,15900.0,33.3834,33.4046,33.3763,33.3975,15900.0
2009-07-17 14:05:00,47.24,47.24,47.17,47.17,20000.0,33.4046,33.4046,33.3551,33.3551,20000.0
2009-07-17 14:10:00,47.17,47.18,47.11,47.11,19500.0,33.3551,33.3622,33.3127,33.3127,19500.0
2009-07-17 14:15:00,47.12,47.14,47.11,47.12,15300.0,33.3197,33.3339,33.3127,33.3197,15300.0
2009-07-17 14:20:00,47.13,47.17,47.12,47.17,13400.0,33.3268,33.3551,33.3197,33.3551,13400.0
2009-07-17 14:25:00,47.17,47.2,47.16,47.18,16200.0,33.3551,33.3763,33.348,33.3622,16200.0
2009-07-17 14:30:00,47.17,47.19,47.15,47.18,13800.0,33.3551,33.3692,33.3409,33.3622,13800.0
2009-07-17 14:35:00,47.19,47.22,47.18,47.19,12700.0,33.3692,33.3904,33.3622,33.3692,12700.0
2009-07-17 14:40:00,47.19,47.2,47.18,47.2,6600.0,33.3692,33.3763,33.3622,33.3763,6600.0
2009-07-17 14:45:00,47.2,47.2,47.15,47.16,35400.0,33.3763,33.3763,33.3409,33.348,35400.0
2009-07-17 14:50:00,47.16,47.18,47.12,47.15,31900.0,33.348,33.3622,33.3197,33.3409,31900.0
2009-07-17 14:55:00,47.14,47.18,47.12,47.17,40100.0,33.3339,33.3622,33.3197,33.3551,40100.0
2009-07-17 15:00:00,47.16,47.2,47.16,47.16,15100.0,33.348,33.3763,33.348,33.348,15100.0
2009-07-17 15:05:00,47.16,47.18,47.14,47.15,33000.0,33.348,33.3622,33.3339,33.3409,33000.0
2009-07-17 15:10:00,47.15,47.16,47.1,47.12,22100.0,33.3409,33.348,33.3056,33.3197,22100.0
2009-07-17 15:15:00,47.12,47.16,47.1,47.14,18900.0,33.3197,33.348,33.3056,33.3339,18900.0
2009-07-17 15:20:00,47.13,47.17,47.13,47.14,20900.0,33.3268,33.3551,33.3268,33.3339,20900.0
2009-07-17 15:25:00,47.14,47.21,47.13,47.21,21000.0,33.3339,33.3834,33.3268,33.3834,21000.0
2009-07-17 15:30:00,47.21,47.21,47.11,47.17,89300.0,33.3834,33.3834,33.3127,33.3551,89300.0
2009-07-17 15:35:00,47.15,47.2,47.15,47.16,51700.0,33.3409,33.3763,33.3409,33.348,51700.0
2009-07-17 15:40:00,47.17,47.28,47.16,47.25,86500.0,33.3551,33.4329,33.348,33.4117,86500.0
2009-07-17 15:45:00,47.24,47.31,47.24,47.29,77800.0,33.4046,33.4541,33.4046,33.4399,77800.0
2009-07-17 15:50:00,47.29,47.38,47.28,47.36,127100.0,33.4399,33.5036,33.4329,33.4894,127100.0
2009-07-17 15:55:00,47.36,47.49,47.34,47.48,227000.0,33.4894,33.5814,33.4753,33.5743,227000.0
2009-07-20 09:30:00,47.5,47.5,47.1,47.3,71900.0,33.5884,33.5884,33.3056,33.447,71900.0
2009-07-20 09:35:00,47.3,47.32,47.12,47.14,48000.0,33.447,33.4612,33.3197,33.3339,48000.0
2009-07-20 09:40:00,47.16,47.21,47.03,47.18,72800.0,33.348,33.3834,33.2561,33.3622,72800.0
2009-07-20 09:45:00,47.17,47.38,47.08,47.38,180300.0,33.3551,33.5036,33.2914,33.5036,180300.0
2009-07-20 09:50:00,47.37,47.43,47.33,47.4,111800.0,33.4965,33.5389,33.4682,33.5177,111800.0
2009-07-20 09:55:00,47.4,47.4,47.37,47.39,40800.0,33.5177,33.5177,33.4965,33.5107,40800.0
2009-07-20 10:00:00,47.39,47.6,47.37,47.51,87500.0,33.5107,33.6591,33.4965,33.5955,87500.0
2009-07-20 10:05:00,47.53,47.56,47.36,47.38,92700.0,33.6096,33.6309,33.4894,33.5036,92700.0
2009-07-20 10:10:00,47.38,47.5,47.35,47.45,96500.0,33.5036,33.5884,33.4824,33.5531,96500.0
2009-07-20 10:15:00,47.46,47.55,47.45,47.5,40700.0,33.5602,33.6238,33.5531,33.5884,40700.0
2009-07-20 10:20:00,47.5,47.56,47.45,47.54,58700.0,33.5884,33.6309,33.5531,33.6167,58700.0
2009-07-20 10:25:00,47.54,47.66,47.54,47.63,54700.0,33.6167,33.7016,33.6167,33.6804,54700.0
2009-07-20 10:30:00,47.63,47.68,47.62,47.64,61000.0,33.6804,33.7157,33.6733,33.6874,61000.0
2009-07-20 10:35:00,47.64,47.74,47.64,47.7,71200.0,33.6874,33.7581,33.6874,33.7299,71200.0
2009-07-20 10:40:00,47.69,47.71,47.63,47.71,59700.0,33.7228,33.7369,33.6804,33.7369,59700.0
2009-07-20 10:45:00,47.69,47.72,47.63,47.71,60500.0,33.7228,33.744,33.6804,33.7369,60500.0
2009-07-20 10:50:00,47.7,47.74,47.7,47.74,81600.0,33.7299,33.7581,33.7299,33.7581,81600.0
2009-07-20 10:55:00,47.74,47.8,47.7,47.76,79400.0,33.7581,33.8006,33.7299,33.7723,79400.0
2009-07-20 11:00:00,47.77,47.82,47.76,47.82,50100.0,33.7794,33.8147,33.7723,33.8147,50100.0
2009-07-20 11:05:00,47.8,47.88,47.8,47.85,33500.0,33.8006,33.8571,33.8006,33.8359,33500.0
2009-07-20 11:10:00,47.86,47.87,47.83,47.85,26300.0,33.843,33.8501,33.8218,33.8359,26300.0
2009-07-20 11:15:00,47.86,48.03,47.85,48.01,103500.0,33.843,33.9632,33.8359,33.9491,103500.0
2009-07-20 11:20:00,48.01,48.04,48.0,48.0,51000.0,33.9491,33.9703,33.942,33.942,51000.0
2009-07-20 11:25:00,48.0,48.04,48.0,48.0,49300.0,33.942,33.9703,33.942,33.942,49300.0
2009-07-20 11:30:00,48.01,48.04,48.0,48.0,50400.0,33.9491,33.9703,33.942,33.942,50400.0
2009-07-20 11:35:00,48.01,48.01,47.95,47.97,37300.0,33.9491,33.9491,33.9066,33.9208,37300.0
2009-07-20 11:40:00,47.97,48.06,47.96,48.02,36300.0,33.9208,33.9844,33.9137,33.9561,36300.0
2009-07-20 11:45:00,48.04,48.2,48.02,48.11,122900.0,33.9703,34.0834,33.9561,34.0198,122900.0
2009-07-20 11:50:00,48.11,48.16,48.1,48.13,46100.0,34.0198,34.0551,34.0127,34.0339,46100.0
2009-07-20 11:55:00,48.13,48.2,48.13,48.17,38600.0,34.0339,34.0834,34.0339,34.0622,38600.0
2009-07-20 12:00:00,48.17,48.22,48.16,48.18,37100.0,34.0622,34.0976,34.0551,34.0693,37100.0
2009-07-20 12:05:00,48.19,48.42,48.1,48.29,172400.0,34.0764,34.239,34.0127,34.1471,172400.0
2009-07-20 12:10:00,48.28,48.29,48.25,48.25,18000.0,34.14,34.1471,34.1188,34.1188,18000.0
2009-07-20 12:15:00,48.25,48.27,48.22,48.23,28700.0,34.1188,34.1329,34.0976,34.1046,28700.0
2009-07-20 12:20:00,48.23,48.28,48.16,48.16,43000.0,34.1046,34.14,34.0551,34.0551,43000.0
2009-07-20 12:25:00,48.16,48.27,48.14,48.24,43600.0,34.0551,34.1329,34.041,34.1117,43600.0
2009-07-20 12:30:00,48.25,48.29,48.24,48.26,25500.0,34.1188,34.1471,34.1117,34.1259,25500.0
2009-07-20 12:35:00,48.25,48.31,48.25,48.26,36000.0,34.1188,34.1612,34.1188,34.1259,36000.0
2009-07-20 12:40:00,48.27,48.33,48.23,48.32,26000.0,34.1329,34.1753,34.1046,34.1683,26000.0
2009-07-20 12:45:00,48.27,48.41,48.27,48.37,69500.0,34.1329,34.2319,34.1329,34.2036,69500.0
2009-07-20 12:50:00,48.35,48.43,48.31,48.32,42300.0,34.1895,34.2461,34.1612,34.1683,42300.0
2009-07-20 12:55:00,48.32,48.33,48.25,48.28,33800.0,34.1683,34.1753,34.1188,34.14,33800.0
2009-07-20 13:00:00,48.28,48.28,48.21,48.22,33400.0,34.14,34.14,34.0905,34.0976,33400.0
2009-07-20 13:05:00,48.22,48.23,48.18,48.2,27200.0,34.0976,34.1046,34.0693,34.0834,27200.0
2009-07-20 13:10:00,48.2,48.23,48.14,48.15,31400.0,34.0834,34.1046,34.041,34.0481,31400.0
2009-07-20 13:15:00,48.14,48.16,48.1,48.13,32200.0,34.041,34.0551,34.0127,34.0339,32200.0
2009-07-20 13:20:00,48.14,48.16,48.08,48.14,24000.0,34.041,34.0551,33.9986,34.041,24000.0
2009-07-20 13:25:00,48.15,48.16,48.11,48.13,41100.0,34.0481,34.0551,34.0198,34.0339,41100.0
2009-07-20 13:30:00,48.13,48.2,48.12,48.19,55100.0,34.0339,34.0834,34.0269,34.0764,55100.0
2009-07-20 13:35:00,48.19,48.29,48.19,48.2,48400.0,34.0764,34.1471,34.0764,34.0834,48400.0
2009-07-20 13:40:00,48.2,48.27,48.2,48.25,28700.0,34.0834,34.1329,34.0834,34.1188,28700.0
2009-07-20 13:45:00,48.25,48.33,48.23,48.31,41000.0,34.1188,34.1753,34.1046,34.1612,41000.0
2009-07-20 13:50:00,48.32,48.33,48.28,48.29,39300.0,34.1683,34.1753,34.14,34.1471,39300.0
2009-07-20 13:55:00,48.29,48.33,48.28,48.28,28100.0,34.1471,34.1753,34.14,34.14,28100.0
2009-07-20 14:00:00,48.28,48.29,48.21,48.26,49000.0,34.14,34.1471,34.0905,34.1259,49000.0
2009-07-20 14:05:00,48.26,48.3,48.24,48.25,24500.0,34.1259,34.1541,34.1117,34.1188,24500.0
2009-07-20 14:10:00,48.25,48.35,48.24,48.33,37600.0,34.1188,34.1895,34.1117,34.1753,37600.0
2009-07-20 14:15:00,48.31,48.4,48.29,48.37,30000.0,34.1612,34.2248,34.1471,34.2036,30000.0
2009-07-20 14:20:00,48.37,48.37,48.25,48.27,42500.0,34.2036,34.2036,34.1188,34.1329,42500.0
2009-07-20 14:25:00,48.26,48.33,48.21,48.32,42600.0,34.1259,34.1753,34.0905,34.1683,42600.0
2009-07-20 14:30:00,48.32,48.38,48.31,48.33,39100.0,34.1683,34.2107,34.1612,34.1753,39100.0
2009-07-20 14:35:00,48.32,48.38,48.31,48.33,39500.0,34.1683,34.2107,34.1612,34.1753,39500.0
2009-07-20 14:40:00,48.32,48.38,48.28,48.31,39300.0,34.1683,34.2107,34.14,34.1612,39300.0
2009-07-20 14:45:00,48.31,48.38,48.3,48.36,46700.0,34.1612,34.2107,34.1541,34.1966,46700.0
2009-07-20 14:50:00,48.36,48.38,48.3,48.31,28100.0,34.1966,34.2107,34.1541,34.1612,28100.0
2009-07-20 14:55:00,48.31,48.33,48.27,48.29,23000.0,34.1612,34.1753,34.1329,34.1471,23000.0
2009-07-20 15:00:00,48.29,48.39,48.28,48.38,43600.0,34.1471,34.2178,34.14,34.2107,43600.0
2009-07-20 15:05:00,48.38,48.48,48.36,48.47,57100.0,34.2107,34.2814,34.1966,34.2743,57100.0
2009-07-20 15:10:00,48.46,48.48,48.41,48.48,62500.0,34.2673,34.2814,34.2319,34.2814,62500.0
2009-07-20 15:15:00,48.47,48.48,48.42,48.43,49800.0,34.2743,34.2814,34.239,34.2461,49800.0
2009-07-20 15:20:00,48.44,48.45,48.4,48.45,36600.0,34.2531,34.2602,34.2248,34.2602,36600.0
2009-07-20 15:25:00,48.44,48.46,48.4,48.4,93800.0,34.2531,34.2673,34.2248,34.2248,93800.0
2009-07-20 15:30:00,48.41,48.41,48.32,48.35,63800.0,34.2319,34.2319,34.1683,34.1895,63800.0
2009-07-20 15:35:00,48.35,48.4,48.33,48.4,99200.0,34.1895,34.2248,34.1753,34.2248,99200.0
2009-07-20 15:40:00,48.4,48.46,48.35,48.43,113300.0,34.2248,34.2673,34.1895,34.2461,113300.0
2009-07-20 15:45:00,48.42,48.42,48.36,48.41,92400.0,34.239,34.239,34.1966,34.2319,92400.0
2009-07-20 15:50:00,48.42,48.5,48.42,48.45,168200.0,34.239,34.2956,34.239,34.2602,168200.0
2009-07-20 15:55:00,48.45,48.48,48.39,48.48,168200.0,34.2602,34.2814,34.2178,34.2814,168200.0
2009-07-21 09:30:00,48.49,48.5,48.26,48.41,77100.0,34.2885,34.2956,34.1259,34.2319,77100.0
2009-07-21 09:35:00,48.4,48.55,48.35,48.54,55200.0,34.2248,34.3309,34.1895,34.3238,55200.0
2009-07-21 09:40:00,48.55,48.57,48.48,48.5,105200.0,34.3309,34.3451,34.2814,34.2956,105200.0
2009-07-21 09:45:00,48.5,48.5,48.19,48.25,74700.0,34.2956,34.2956,34.0764,34.1188,74700.0
2009-07-21 09:50:00,48.27,48.38,48.23,48.38,67300.0,34.1329,34.2107,34.1046,34.2107,67300.0
2009-07-21 09:55:00,48.38,48.59,48.38,48.55,47500.0,34.2107,34.3592,34.2107,34.3309,47500.0
2009-07-21 10:00:00,48.55,48.57,48.33,48.4,114900.0,34.3309,34.3451,34.1753,34.2248,114900.0
2009-07-21 10:05:00,48.4,48.45,48.27,48.28,68700.0,34.2248,34.2602,34.1329,34.14,68700.0
2009-07-21 10:10:00,48.27,48.37,48.17,48.31,80300.0,34.1329,34.2036,34.0622,34.1612,80300.0
2009-07-21 10:15:00,48.31,48.36,48.19,48.27,45700.0,34.1612,34.1966,34.0764,34.1329,45700.0
2009-07-21 10:20:00,48.28,48.38,48.15,48.25,30000.0,34.14,34.2107,34.0481,34.1188,30000.0
2009-07-21 10:25:00,48.25,48.27,48.14,48.16,44500.0,34.1188,34.1329,34.041,34.0551,44500.0
2009-07-21 10:30:00,48.17,48.24,48.12,48.23,63700.0,34.0622,34.1117,34.0269,34.1046,63700.0
2009-07-21 10:35:00,48.22,48.26,48.15,48.19,66800.0,34.0976,34.1259,34.0481,34.0764,66800.0
2009-07-21 10:40:00,48.18,48.19,48.11,48.15,44600.0,34.0693,34.0764,34.0198,34.0481,44600.0
2009-07-21 10:45:00,48.14,48.15,47.99,47.99,55600.0,34.041,34.0481,33.9349,33.9349,55600.0
2009-07-21 10:50:00,47.99,47.99,47.9,47.92,50800.0,33.9349,33.9349,33.8713,33.8854,50800.0
2009-07-21 10:55:00,47.93,47.98,47.87,47.96,52600.0,33.8925,33.9279,33.8501,33.9137,52600.0
2009-07-21 11:00:00,47.96,47.99,47.89,47.93,49900.0,33.9137,33.9349,33.8642,33.8925,49900.0
2009-07-21 11:05:00,47.94,48.04,47.94,48.01,19100.0,33.8996,33.9703,33.8996,33.9491,19100.0
2009-07-21 11:10:00,48.01,48.04,47.83,47.89,36100.0,33.9491,33.9703,33.8218,33.8642,36100.0
2009-07-21 11:15:00,47.9,48.01,47.9,47.95,37200.0,33.8713,33.9491,33.8713,33.9066,37200.0
2009-07-21 11:20:00,47.95,48.0,47.93,47.94,14600.0,33.9066,33.942,33.8925,33.8996,14600.0
2009-07-21 11:25:00,47.95,47.97,47.9,47.91,25800.0,33.9066,33.9208,33.8713,33.8784,25800.0
2009-07-21 11:30:00,47.91,47.92,47.83,47.92,19700.0,33.8784,33.8854,33.8218,33.8854,19700.0
2009-07-21 11:35:00,47.93,47.95,47.87,47.9,38900.0,33.8925,33.9066,33.8501,33.8713,38900.0
2009-07-21 11:40:00,47.9,47.9,47.8,47.81,31700.0,33.8713,33.8713,33.8006,33.8076,31700.0
2009-07-21 11:45:00,47.81,47.83,47.78,47.8,33300.0,33.8076,33.8218,33.7864,33.8006,33300.0
2009-07-21 11:50:00,47.81,47.83,47.78,47.82,18300.0,33.8076,33.8218,33.7864,33.8147,18300.0
2009-07-21 11:55:00,47.81,47.81,47.73,47.76,42100.0,33.8076,33.8076,33.7511,33.7723,42100.0
2009-07-21 12:00:00,47.74,47.83,47.74,47.83,19300.0,33.7581,33.8218,33.7581,33.8218,19300.0
2009-07-21 12:05:00,47.82,47.82,47.75,47.77,15900.0,33.8147,33.8147,33.7652,33.7794,15900.0
2009-07-21 12:10:00,47.77,47.8,47.75,47.8,13000.0,33.7794,33.8006,33.7652,33.8006,13000.0
2009-07-21 12:15:00,47.79,47.8,47.72,47.74,11500.0,33.7935,33.8006,33.744,33.7581,11500.0
2009-07-21 12:20:00,47.74,47.75,47.71,47.74,15700.0,33.7581,33.7652,33.7369,33.7581,15700.0
2009-07-21 12:25:00,47.74,47.82,47.73,47.76,33200.0,33.7581,33.8147,33.7511,33.7723,33200.0
2009-07-21 12:30:00,47.77,47.8,47.75,47.76,18300.0,33.7794,33.8006,33.7652,33.7723,18300.0
2009-07-21 12:35:00,47.75,47.9,47.75,47.89,25100.0,33.7652,33.8713,33.7652,33.8642,25100.0
2009-07-21 12:40:00,47.88,47.88,47.83,47.83,18100.0,33.8571,33.8571,33.8218,33.8218,18100.0
2009-07-21 12:45:00,47.82,47.82,47.76,47.76,19600.0,33.8147,33.8147,33.7723,33.7723,19600.0
2009-07-21 12:50:00,47.76,47.78,47.74,47.74,21500.0,33.7723,33.7864,33.7581,33.7581,21500.0
2009-07-21 12:55:00,47.75,47.75,47.69,47.72,19500.0,33.7652,33.7652,33.7228,33.744,19500.0
2009-07-21 13:00:00,47.72,47.73,47.68,47.7,24200.0,33.744,33.7511,33.7157,33.7299,24200.0
2009-07-21 13:05:00,47.7,47.71,47.61,47.66,41500.0,33.7299,33.7369,33.6662,33.7016,41500.0
2009-07-21 13:10:00,47.66,47.68,47.65,47.67,14600.0,33.7016,33.7157,33.6945,33.7086,14600.0
2009-07-21 13:15:00,47.67,47.73,47.67,47.73,30500.0,33.7086,33.7511,33.7086,33.7511,30500.0
2009-07-21 13:20:00,47.72,47.73,47.68,47.7,17900.0,33.744,33.7511,33.7157,33.7299,17900.0
2009-07-21 13:25:00,47.69,47.82,47.69,47.82,53300.0,33.7228,33.8147,33.7228,33.8147,53300.0
2009-07-21 13:30:00,47.82,47.84,47.78,47.81,21100.0,33.8147,33.8289,33.7864,33.8076,21100.0
2009-07-21 13:35:00,47.81,47.83,47.79,47.82,27700.0,33.8076,33.8218,33.7935,33.8147,27700.0
2009-07-21 13:40:00,47.82,47.88,47.81,47.85,26300.0,33.8147,33.8571,33.8076,33.8359,26300.0
2009-07-21 13:45:00,47.85,47.9,47.85,47.88,34400.0,33.8359,33.8713,33.8359,33.8571,34400.0
2009-07-21 13:50:00,47.87,47.9,47.86,47.86,38900.0,33.8501,33.8713,33.843,33.843,38900.0
2009-07-21 13:55:00,47.86,47.88,47.85,47.86,14500.0,33.843,33.8571,33.8359,33.843,14500.0
2009-07-21 14:00:00,47.87,47.92,47.86,47.92,17400.0,33.8501,33.8854,33.843,33.8854,17400.0
2009-07-21 14:05:00,47.91,47.92,47.86,47.88,14200.0,33.8784,33.8854,33.843,33.8571,14200.0
2009-07-21 14:10:00,47.88,47.96,47.88,47.94,13900.0,33.8571,33.9137,33.8571,33.8996,13900.0
2009-07-21 14:15:00,47.94,47.96,47.91,47.92,15400.0,33.8996,33.9137,33.8784,33.8854,15400.0
2009-07-21 14:20:00,47.91,47.93,47.89,47.92,15100.0,33.8784,33.8925,33.8642,33.8854,15100.0
2009-07-21 14:25:00,47.92,47.94,47.88,47.94,19400.0,33.8854,33.8996,33.8571,33.8996,19400.0
2009-07-21 14:30:00,47.92,47.95,47.89,47.9,46700.0,33.8854,33.9066,33.8642,33.8713,46700.0
2009-07-21 14:35:00,47.9,48.03,47.89,48.01,41500.0,33.8713,33.9632,33.8642,33.9491,41500.0
2009-07-21 14:40:00,48.01,48.01,47.94,47.99,18600.0,33.9491,33.9491,33.8996,33.9349,18600.0
2009-07-21 14:45:00,47.98,48.02,47.92,47.99,29500.0,33.9279,33.9561,33.8854,33.9349,29500.0
2009-07-21 14:50:00,48.0,48.06,48.0,48.03,29200.0,33.942,33.9844,33.942,33.9632,29200.0
2009-07-21 14:55:00,48.03,48.09,47.99,48.09,41000.0,33.9632,34.0056,33.9349,34.0056,41000.0
2009-07-21 15:00:00,48.1,48.1,48.06,48.09,26900.0,34.0127,34.0127,33.9844,34.0056,26900.0
2009-07-21 15:05:00,48.08,48.09,48.03,48.05,48900.0,33.9986,34.0056,33.9632,33.9774,48900.0
2009-07-21 15:10:00,48.05,48.08,48.03,48.06,45200.0,33.9774,33.9986,33.9632,33.9844,45200.0
2009-07-21 15:15:00,48.06,48.11,48.03,48.09,68200.0,33.9844,34.0198,33.9632,34.0056,68200.0
2009-07-21 15:20:00,48.09,48.1,48.04,48.07,52100.0,34.0056,34.0127,33.9703,33.9915,52100.0
2009-07-21 15:25:00,48.07,48.12,48.07,48.11,48500.0,33.9915,34.0269,33.9915,34.0198,48500.0
2009-07-21 15:30:00,48.11,48.14,48.08,48.13,56900.0,34.0198,34.041,33.9986,34.0339,56900.0
2009-07-21 15:35:00,48.12,48.13,48.09,48.12,45100.0,34.0269,34.0339,34.0056,34.0269,45100.0
2009-07-21 15:40:00,48.13,48.17,48.11,48.17,84000.0,34.0339,34.0622,34.0198,34.0622,84000.0
2009-07-21 15:45:00,48.17,48.2,48.13,48.19,121700.0,34.0622,34.0834,34.0339,34.0764,121700.0
2009-07-21 15:50:00,48.19,48.3,48.19,48.3,165100.0,34.0764,34.1541,34.0764,34.1541,165100.0
2009-07-21 15:55:00,48.3,48.4,48.29,48.39,199000.0,34.1541,34.2248,34.1471,34.2178,199000.0
2009-07-22 09:30:00,48.16,48.38,48.0,48.37,85800.0,34.0551,34.2107,33.942,34.2036,85800.0
2009-07-22 09:35:00,48.37,48.58,48.33,48.53,43800.0,34.2036,34.3521,34.1753,34.3168,43800.0
2009-07-22 09:40:00,48.49,48.59,48.37,48.46,27300.0,34.2885,34.3592,34.2036,34.2673,27300.0
2009-07-22 09:45:00,48.47,48.47,48.24,48.32,82600.0,34.2743,34.2743,34.1117,34.1683,82600.0
2009-07-22 09:50:00,48.31,48.53,48.25,48.53,69800.0,34.1612,34.3168,34.1188,34.3168,69800.0
2009-07-22 09:55:00,48.52,48.59,48.43,48.54,30200.0,34.3097,34.3592,34.2461,34.3238,30200.0
2009-07-22 10:00:00,48.52,48.73,48.52,48.65,82600.0,34.3097,34.4582,34.3097,34.4016,82600.0
2009-07-22 10:05:00,48.65,48.74,48.65,48.72,56900.0,34.4016,34.4653,34.4016,34.4511,56900.0
2009-07-22 10:10:00,48.72,48.8,48.63,48.71,168200.0,34.4511,34.5077,34.3875,34.4441,168200.0
2009-07-22 10:15:00,48.71,48.78,48.7,48.77,58100.0,34.4441,34.4936,34.437,34.4865,58100.0
2009-07-22 10:20:00,48.77,48.84,48.72,48.77,40700.0,34.4865,34.536,34.4511,34.4865,40700.0
2009-07-22 10:25:00,48.76,48.79,48.68,48.71,79700.0,34.4794,34.5006,34.4228,34.4441,79700.0
2009-07-22 10:30:00,48.72,48.76,48.64,48.64,46200.0,34.4511,34.4794,34.3946,34.3946,46200.0
2009-07-22 10:35:00,48.64,48.66,48.5,48.5,32900.0,34.3946,34.4087,34.2956,34.2956,32900.0
2009-07-22 10:40:00,48.51,48.54,48.33,48.38,57300.0,34.3026,34.3238,34.1753,34.2107,57300.0
2009-07-22 10:45:00,48.38,48.66,48.38,48.66,57200.0,34.2107,34.4087,34.2107,34.4087,57200.0
2009-07-22 10:50:00,48.67,48.8,48.64,48.8,67200.0,34.4158,34.5077,34.3946,34.5077,67200.0
2009-07-22 10:55:00,48.8,48.84,48.75,48.81,47000.0,34.5077,34.536,34.4723,34.5148,47000.0
2009-07-22 11:00:00,48.81,48.9,48.77,48.86,61900.0,34.5148,34.5784,34.4865,34.5501,61900.0
2009-07-22 11:05:00,48.86,48.89,48.81,48.86,60200.0,34.5501,34.5713,34.5148,34.5501,60200.0
2009-07-22 11:10:00,48.86,48.94,48.84,48.86,53400.0,34.5501,34.6067,34.536,34.5501,53400.0
2009-07-22 11:15:00,48.85,48.9,48.85,48.88,25700.0,34.5431,34.5784,34.5431,34.5643,25700.0
2009-07-22 11:20:00,48.89,48.95,48.88,48.89,37500.0,34.5713,34.6138,34.5643,34.5713,37500.0
2009-07-22 11:25:00,48.89,48.97,48.89,48.94,21700.0,34.5713,34.6279,34.5713,34.6067,21700.0
2009-07-22 11:30:00,48.94,48.97,48.91,48.93,28800.0,34.6067,34.6279,34.5855,34.5996,28800.0
2009-07-22 11:35:00,48.93,48.93,48.9,48.91,24100.0,34.5996,34.5996,34.5784,34.5855,24100.0
2009-07-22 11:40:00,48.9,48.94,48.85,48.93,31200.0,34.5784,34.6067,34.5431,34.5996,31200.0
2009-07-22 11:45:00,48.94,48.95,48.83,48.88,41000.0,34.6067,34.6138,34.5289,34.5643,41000.0
2009-07-22 11:50:00,48.88,48.93,48.84,48.84,26500.0,34.5643,34.5996,34.536,34.536,26500.0
2009-07-22 11:55:00,48.84,48.88,48.77,48.88,17600.0,34.536,34.5643,34.4865,34.5643,17600.0
2009-07-22 12:00:00,48.88,48.94,48.88,48.91,24400.0,34.5643,34.6067,34.5643,34.5855,24400.0
2009-07-22 12:05:00,48.92,48.97,48.91,48.91,30000.0,34.5926,34.6279,34.5855,34.5855,30000.0
2009-07-22 12:10:00,48.91,48.92,48.78,48.78,38300.0,34.5855,34.5926,34.4936,34.4936,38300.0
2009-07-22 12:15:00,48.77,48.86,48.77,48.83,41000.0,34.4865,34.5501,34.4865,34.5289,41000.0
2009-07-22 12:20:00,48.83,48.97,48.83,48.94,25300.0,34.5289,34.6279,34.5289,34.6067,25300.0
2009-07-22 12:25:00,48.93,49.0,48.91,48.97,24800.0,34.5996,34.6491,34.5855,34.6279,24800.0
2009-07-22 12:30:00,48.98,48.99,48.94,48.98,16200.0,34.635,34.6421,34.6067,34.635,16200.0
2009-07-22 12:35:00,48.98,49.0,48.93,48.94,20600.0,34.635,34.6491,34.5996,34.6067,20600.0
2009-07-22 12:40:00,48.92,48.99,48.91,48.98,10200.0,34.5926,34.6421,34.5855,34.635,10200.0
2009-07-22 12:45:00,48.99,49.05,48.94,49.03,59400.0,34.6421,34.6845,34.6067,34.6703,59400.0
2009-07-22 12:50:00,49.03,49.05,48.98,49.0,52200.0,34.6703,34.6845,34.635,34.6491,52200.0
2009-07-22 12:55:00,49.0,49.03,48.96,48.97,41400.0,34.6491,34.6703,34.6208,34.6279,41400.0
2009-07-22 13:00:00,48.97,49.0,48.96,48.97,30800.0,34.6279,34.6491,34.6208,34.6279,30800.0
2009-07-22 13:05:00,48.98,48.98,48.94,48.95,20200.0,34.635,34.635,34.6067,34.6138,20200.0
2009-07-22 13:10:00,48.95,48.95,48.91,48.92,22300.0,34.6138,34.6138,34.5855,34.5926,22300.0
2009-07-22 13:15:00,48.93,48.99,48.91,48.97,34200.0,34.5996,34.6421,34.5855,34.6279,34200.0
2009-07-22 13:20:00,48.97,48.97,48.81,48.81,37300.0,34.6279,34.6279,34.5148,34.5148,37300.0
2009-07-22 13:25:00,48.81,48.81,48.75,48.76,51300.0,34.5148,34.5148,34.4723,34.4794,51300.0
2009-07-22 13:30:00,48.77,48.79,48.69,48.74,40800.0,34.4865,34.5006,34.4299,34.4653,40800.0
2009-07-22 13:35:00,48.74,48.8,48.73,48.79,20000.0,34.4653,34.5077,34.4582,34.5006,20000.0
2009-07-22 13:40:00,48.78,48.84,48.68,48.71,37800.0,34.4936,34.536,34.4228,34.4441,37800.0
2009-07-22 13:45:00,48.72,48.72,48.64,48.69,45600.0,34.4511,34.4511,34.3946,34.4299,45600.0
2009-07-22 13:50:00,48.7,48.76,48.67,48.75,52300.0,34.437,34.4794,34.4158,34.4723,52300.0
2009-07-22 13:55:00,48.75,48.76,48.69,48.73,18400.0,34.4723,34.4794,34.4299,34.4582,18400.0
2009-07-22 14:00:00,48.74,48.81,48.73,48.8,79000.0,34.4653,34.5148,34.4582,34.5077,79000.0
2009-07-22 14:05:00,48.8,48.8,48.74,48.78,57200.0,34.5077,34.5077,34.4653,34.4936,57200.0
2009-07-22 14:10:00,48.78,48.81,48.75,48.77,27700.0,34.4936,34.5148,34.4723,34.4865,27700.0
2009-07-22 14:15:00,48.77,48.83,48.77,48.83,34300.0,34.4865,34.5289,34.4865,34.5289,34300.0
2009-07-22 14:20:00,48.8,48.81,48.75,48.75,31000.0,34.5077,34.5148,34.4723,34.4723,31000.0
2009-07-22 14:25:00,48.75,48.8,48.75,48.79,20700.0,34.4723,34.5077,34.4723,34.5006,20700.0
2009-07-22 14:30:00,48.78,48.82,48.75,48.82,23900.0,34.4936,34.5218,34.4723,34.5218,23900.0
2009-07-22 14:35:00,48.81,48.83,48.8,48.8,16600.0,34.5148,34.5289,34.5077,34.5077,16600.0
2009-07-22 14:40:00,48.8,48.88,48.8,48.86,35000.0,34.5077,34.5643,34.5077,34.5501,35000.0
2009-07-22 14:45:00,48.85,48.86,48.8,48.83,33400.0,34.5431,34.5501,34.5077,34.5289,33400.0
2009-07-22 14:50:00,48.83,48.87,48.82,48.86,30400.0,34.5289,34.5572,34.5218,34.5501,30400.0
2009-07-22 14:55:00,48.86,48.88,48.83,48.88,33400.0,34.5501,34.5643,34.5289,34.5643,33400.0
2009-07-22 15:00:00,48.88,48.94,48.87,48.88,26400.0,34.5643,34.6067,34.5572,34.5643,26400.0
2009-07-22 15:05:00,48.88,48.9,48.76,48.8,30100.0,34.5643,34.5784,34.4794,34.5077,30100.0
2009-07-22 15:10:00,48.8,48.82,48.71,48.8,50200.0,34.5077,34.5218,34.4441,34.5077,50200.0
2009-07-22 15:15:00,48.8,48.82,48.74,48.79,60100.0,34.5077,34.5218,34.4653,34.5006,60100.0
2009-07-22 15:20:00,48.79,48.82,48.75,48.78,47000.0,34.5006,34.5218,34.4723,34.4936,47000.0
2009-07-22 15:25:00,48.78,48.79,48.74,48.76,56600.0,34.4936,34.5006,34.4653,34.4794,56600.0
2009-07-22 15:30:00,48.76,48.79,48.74,48.76,33900.0,34.4794,34.5006,34.4653,34.4794,33900.0
2009-07-22 15:35:00,48.76,48.77,48.71,48.76,59000.0,34.4794,34.4865,34.4441,34.4794,59000.0
2009-07-22 15:40:00,48.77,48.79,48.68,48.78,62000.0,34.4865,34.5006,34.4228,34.4936,62000.0
2009-07-22 15:45:00,48.78,48.85,48.73,48.76,90500.0,34.4936,34.5431,34.4582,34.4794,90500.0
2009-07-22 15:50:00,48.77,48.82,48.74,48.76,157900.0,34.4865,34.5218,34.4653,34.4794,157900.0
2009-07-22 15:55:00,48.76,49.09,48.76,48.81,116400.0,34.4794,34.7128,34.4794,34.5148,116400.0
2009-07-23 09:30:00,48.5,48.51,48.02,48.16,110200.0,34.2956,34.3026,33.9561,34.0551,110200.0
2009-07-23 09:35:00,48.13,48.17,47.81,47.91,152900.0,34.0339,34.0622,33.8076,33.8784,152900.0
2009-07-23 09:40:00,47.93,47.96,47.77,47.93,155500.0,33.8925,33.9137,33.7794,33.8925,155500.0
2009-07-23 09:45:00,47.92,48.02,47.89,48.0,69900.0,33.8854,33.9561,33.8642,33.942,69900.0
2009-07-23 09:50:00,48.0,48.04,47.95,48.03,64200.0,33.942,33.9703,33.9066,33.9632,64200.0
2009-07-23 09:55:00,48.03,48.29,48.03,48.24,111900.0,33.9632,34.1471,33.9632,34.1117,111900.0
2009-07-23 10:00:00,48.24,48.3,48.04,48.06,134600.0,34.1117,34.1541,33.9703,33.9844,134600.0
2009-07-23 10:05:00,48.1,48.4,48.06,48.39,90600.0,34.0127,34.2248,33.9844,34.2178,90600.0
2009-07-23 10:10:00,48.4,48.66,48.4,48.5,129200.0,34.2248,34.4087,34.2248,34.2956,129200.0
2009-07-23 10:15:00,48.5,48.51,48.41,48.48,65200.0,34.2956,34.3026,34.2319,34.2814,65200.0
2009-07-23 10:20:00,48.48,48.58,48.37,48.46,76600.0,34.2814,34.3521,34.2036,34.2673,76600.0
2009-07-23 10:25:00,48.42,48.49,48.4,48.46,44900.0,34.239,34.2885,34.2248,34.2673,44900.0
2009-07-23 10:30:00,48.46,48.49,48.4,48.43,158200.0,34.2673,34.2885,34.2248,34.2461,158200.0
2009-07-23 10:35:00,48.45,48.8,48.45,48.68,131700.0,34.2602,34.5077,34.2602,34.4228,131700.0
2009-07-23 10:40:00,48.68,48.73,48.65,48.71,56700.0,34.4228,34.4582,34.4016,34.4441,56700.0
2009-07-23 10:45:00,48.71,48.71,48.49,48.54,100100.0,34.4441,34.4441,34.2885,34.3238,100100.0
2009-07-23 10:50:00,48.54,48.54,48.4,48.45,102300.0,34.3238,34.3238,34.2248,34.2602,102300.0
2009-07-23 10:55:00,48.46,48.53,48.46,48.5,77900.0,34.2673,34.3168,34.2673,34.2956,77900.0
2009-07-23 11:00:00,48.52,48.86,48.51,48.81,95900.0,34.3097,34.5501,34.3026,34.5148,95900.0
2009-07-23 11:05:00,48.81,48.88,48.69,48.75,118900.0,34.5148,34.5643,34.4299,34.4723,118900.0
2009-07-23 11:10:00,48.75,48.8,48.69,48.77,191900.0,34.4723,34.5077,34.4299,34.4865,191900.0
2009-07-23 11:15:00,48.77,48.77,48.58,48.68,159500.0,34.4865,34.4865,34.3521,34.4228,159500.0
2009-07-23 11:20:00,48.68,48.85,48.68,48.82,55400.0,34.4228,34.5431,34.4228,34.5218,55400.0
2009-07-23 11:25:00,48.83,48.91,48.78,48.89,36500.0,34.5289,34.5855,34.4936,34.5713,36500.0
2009-07-23 11:30:00,48.9,48.98,48.82,48.84,66800.0,34.5784,34.635,34.5218,34.536,66800.0
2009-07-23 11:35:00,48.85,48.94,48.8,48.92,42000.0,34.5431,34.6067,34.5077,34.5926,42000.0
2009-07-23 11:40:00,48.91,49.0,48.9,48.98,33500.0,34.5855,34.6491,34.5784,34.635,33500.0
2009-07-23 11:45:00,48.97,49.07,48.93,49.07,46800.0,34.6279,34.6986,34.5996,34.6986,46800.0
2009-07-23 11:50:00,49.06,49.21,49.05,49.15,140900.0,34.6916,34.7976,34.6845,34.7552,140900.0
2009-07-23 11:55:00,49.15,49.2,49.09,49.1,55200.0,34.7552,34.7905,34.7128,34.7198,55200.0
2009-07-23 12:00:00,49.1,49.15,49.09,49.11,37900.0,34.7198,34.7552,34.7128,34.7269,37900.0
2009-07-23 12:05:00,49.11,49.12,49.03,49.06,50000.0,34.7269,34.734,34.6703,34.6916,50000.0
2009-07-23 12:10:00,49.06,49.12,49.05,49.09,41700.0,34.6916,34.734,34.6845,34.7128,41700.0
2009-07-23 12:15:00,49.1,49.21,49.1,49.2,31500.0,34.7198,34.7976,34.7198,34.7905,31500.0
2009-07-23 12:20:00,49.21,49.23,49.15,49.22,29800.0,34.7976,34.8118,34.7552,34.8047,29800.0
2009-07-23 12:25:00,49.22,49.22,49.16,49.2,22000.0,34.8047,34.8047,34.7623,34.7905,22000.0
2009-07-23 12:30:00,49.18,49.19,49.14,49.15,32700.0,34.7764,34.7835,34.7481,34.7552,32700.0
2009-07-23 12:35:00,49.13,49.17,49.09,49.16,19400.0,34.741,34.7693,34.7128,34.7623,19400.0
2009-07-23 12:40:00,49.17,49.17,49.09,49.1,47400.0,34.7693,34.7693,34.7128,34.7198,47400.0
2009-07-23 12:45:00,49.1,49.18,49.09,49.18,56300.0,34.7198,34.7764,34.7128,34.7764,56300.0
2009-07-23 12:50:00,49.17,49.17,49.09,49.12,24600.0,34.7693,34.7693,34.7128,34.734,24600.0
2009-07-23 12:55:00,49.1,49.11,49.06,49.08,119900.0,34.7198,34.7269,34.6916,34.7057,119900.0
2009-07-23 13:00:00,49.09,49.09,49.02,49.04,43000.0,34.7128,34.7128,34.6633,34.6774,43000.0
2009-07-23 13:05:00,49.03,49.05,49.0,49.01,7100.0,34.6703,34.6845,34.6491,34.6562,7100.0
2009-07-23 13:10:00,49.0,49.03,48.95,49.0,48800.0,34.6491,34.6703,34.6138,34.6491,48800.0
2009-07-23 13:15:00,49.0,49.06,49.0,49.06,10600.0,34.6491,34.6916,34.6491,34.6916,10600.0
2009-07-23 13:20:00,49.05,49.18,49.02,49.16,100200.0,34.6845,34.7764,34.6633,34.7623,100200.0
2009-07-23 13:25:00,49.17,49.23,49.12,49.12,53200.0,34.7693,34.8118,34.734,34.734,53200.0
2009-07-23 13:30:00,49.11,49.13,49.11,49.12,60200.0,34.7269,34.741,34.7269,34.734,60200.0
2009-07-23 13:35:00,49.13,49.14,49.09,49.11,145700.0,34.741,34.7481,34.7128,34.7269,145700.0
2009-07-23 13:40:00,49.11,49.13,49.09,49.12,69500.0,34.7269,34.741,34.7128,34.734,69500.0
2009-07-23 13:45:00,49.14,49.2,49.12,49.2,54900.0,34.7481,34.7905,34.734,34.7905,54900.0
2009-07-23 13:50:00,49.2,49.2,49.09,49.09,39800.0,34.7905,34.7905,34.7128,34.7128,39800.0
2009-07-23 13:55:00,49.1,49.1,49.05,49.07,24100.0,34.7198,34.7198,34.6845,34.6986,24100.0
2009-07-23 14:00:00,49.08,49.1,48.97,49.0,83100.0,34.7057,34.7198,34.6279,34.6491,83100.0
2009-07-23 14:05:00,48.99,49.0,48.89,48.9,40800.0,34.6421,34.6491,34.5713,34.5784,40800.0
2009-07-23 14:10:00,48.91,48.97,48.91,48.95,42900.0,34.5855,34.6279,34.5855,34.6138,42900.0
2009-07-23 14:15:00,48.95,48.95,48.91,48.95,16200.0,34.6138,34.6138,34.5855,34.6138,16200.0
2009-07-23 14:20:00,48.95,48.96,48.87,48.92,27700.0,34.6138,34.6208,34.5572,34.5926,27700.0
2009-07-23 14:25:00,48.89,48.95,48.89,48.93,19500.0,34.5713,34.6138,34.5713,34.5996,19500.0
2009-07-23 14:30:00,48.94,48.95,48.86,48.87,45500.0,34.6067,34.6138,34.5501,34.5572,45500.0
2009-07-23 14:35:00,48.87,48.92,48.84,48.9,18000.0,34.5572,34.5926,34.536,34.5784,18000.0
2009-07-23 14:40:00,48.9,48.96,48.86,48.86,34000.0,34.5784,34.6208,34.5501,34.5501,34000.0
2009-07-23 14:45:00,48.87,48.96,48.85,48.92,32800.0,34.5572,34.6208,34.5431,34.5926,32800.0
2009-07-23 14:50:00,48.91,48.95,48.86,48.9,30100.0,34.5855,34.6138,34.5501,34.5784,30100.0
2009-07-23 14:55:00,48.91,48.94,48.86,48.86,24000.0,34.5855,34.6067,34.5501,34.5501,24000.0
2009-07-23 15:00:00,48.86,48.88,48.8,48.81,81300.0,34.5501,34.5643,34.5077,34.5148,81300.0
2009-07-23 15:05:00,48.82,48.82,48.7,48.71,44600.0,34.5218,34.5218,34.437,34.4441,44600.0
2009-07-23 15:10:00,48.7,48.74,48.68,48.72,83300.0,34.437,34.4653,34.4228,34.4511,83300.0
2009-07-23 15:15:00,48.73,48.79,48.69,48.7,74400.0,34.4582,34.5006,34.4299,34.437,74400.0
2009-07-23 15:20:00,48.69,48.71,48.57,48.64,71900.0,34.4299,34.4441,34.3451,34.3946,71900.0
2009-07-23 15:25:00,48.64,48.69,48.6,48.61,55300.0,34.3946,34.4299,34.3663,34.3733,55300.0
2009-07-23 15:30:00,48.61,48.62,48.49,48.51,165200.0,34.3733,34.3804,34.2885,34.3026,165200.0
2009-07-23 15:35:00,48.5,48.58,48.48,48.5,104000.0,34.2956,34.3521,34.2814,34.2956,104000.0
2009-07-23 15:40:00,48.5,48.6,48.49,48.58,85500.0,34.2956,34.3663,34.2885,34.3521,85500.0
2009-07-23 15:45:00,48.57,48.58,48.4,48.42,156800.0,34.3451,34.3521,34.2248,34.239,156800.0
2009-07-23 15:50:00,48.42,48.58,48.42,48.58,188300.0,34.239,34.3521,34.239,34.3521,188300.0
2009-07-23 15:55:00,48.58,48.59,48.5,48.59,177800.0,34.3521,34.3592,34.2956,34.3592,177800.0
2009-07-24 09:30:00,48.12,48.79,48.11,48.77,142300.0,34.0269,34.5006,34.0198,34.4865,142300.0
2009-07-24 09:35:00,48.78,48.96,48.72,48.94,103400.0,34.4936,34.6208,34.4511,34.6067,103400.0
2009-07-24 09:40:00,48.95,49.24,48.93,49.1,94800.0,34.6138,34.8188,34.5996,34.7198,94800.0
2009-07-24 09:45:00,49.11,49.18,49.06,49.09,35900.0,34.7269,34.7764,34.6916,34.7128,35900.0
2009-07-24 09:50:00,49.09,49.16,49.02,49.15,51200.0,34.7128,34.7623,34.6633,34.7552,51200.0
2009-07-24 09:55:00,49.16,49.18,48.9,49.04,54600.0,34.7623,34.7764,34.5784,34.6774,54600.0
2009-07-24 10:00:00,49.04,49.04,48.91,48.96,62500.0,34.6774,34.6774,34.5855,34.6208,62500.0
2009-07-24 10:05:00,48.96,49.05,48.82,48.87,58600.0,34.6208,34.6845,34.5218,34.5572,58600.0
2009-07-24 10:10:00,48.87,48.94,48.81,48.81,39600.0,34.5572,34.6067,34.5148,34.5148,39600.0
2009-07-24 10:15:00,48.8,48.9,48.78,48.84,38000.0,34.5077,34.5784,34.4936,34.536,38000.0
2009-07-24 10:20:00,48.85,48.92,48.78,48.89,31600.0,34.5431,34.5926,34.4936,34.5713,31600.0
2009-07-24 10:25:00,48.87,48.89,48.81,48.87,59200.0,34.5572,34.5713,34.5148,34.5572,59200.0
2009-07-24 10:30:00,48.87,48.87,48.75,48.79,76800.0,34.5572,34.5572,34.4723,34.5006,76800.0
2009-07-24 10:35:00,48.8,48.81,48.7,48.72,63400.0,34.5077,34.5148,34.437,34.4511,63400.0
2009-07-24 10:40:00,48.72,48.76,48.59,48.63,64300.0,34.4511,34.4794,34.3592,34.3875,64300.0
2009-07-24 10:45:00,48.64,48.74,48.63,48.73,42900.0,34.3946,34.4653,34.3875,34.4582,42900.0
2009-07-24 10:50:00,48.74,48.78,48.64,48.78,110600.0,34.4653,34.4936,34.3946,34.4936,110600.0
2009-07-24 10:55:00,48.78,48.79,48.7,48.71,79600.0,34.4936,34.5006,34.437,34.4441,79600.0
2009-07-24 11:00:00,48.71,48.71,48.63,48.65,60600.0,34.4441,34.4441,34.3875,34.4016,60600.0
2009-07-24 11:05:00,48.64,48.65,48.55,48.64,22700.0,34.3946,34.4016,34.3309,34.3946,22700.0
2009-07-24 11:10:00,48.64,48.67,48.62,48.62,26200.0,34.3946,34.4158,34.3804,34.3804,26200.0
2009-07-24 11:15:00,48.63,48.65,48.59,48.65,27600.0,34.3875,34.4016,34.3592,34.4016,27600.0
2009-07-24 11:20:00,48.65,48.78,48.65,48.67,67100.0,34.4016,34.4936,34.4016,34.4158,67100.0
2009-07-24 11:25:00,48.67,48.67,48.6,48.62,47000.0,34.4158,34.4158,34.3663,34.3804,47000.0
2009-07-24 11:30:00,48.64,48.68,48.64,48.65,23600.0,34.3946,34.4228,34.3946,34.4016,23600.0
2009-07-24 11:35:00,48.64,48.67,48.55,48.6,31400.0,34.3946,34.4158,34.3309,34.3663,31400.0
2009-07-24 11:40:00,48.6,48.6,48.54,48.6,15500.0,34.3663,34.3663,34.3238,34.3663,15500.0
2009-07-24 11:45:00,48.6,48.61,48.57,48.59,41200.0,34.3663,34.3733,34.3451,34.3592,41200.0
2009-07-24 11:50:00,48.59,48.6,48.54,48.58,23200.0,34.3592,34.3663,34.3238,34.3521,23200.0
2009-07-24 11:55:00,48.58,48.73,48.58,48.72,32500.0,34.3521,34.4582,34.3521,34.4511,32500.0
2009-07-24 12:00:00,48.7,48.72,48.65,48.66,23500.0,34.437,34.4511,34.4016,34.4087,23500.0
2009-07-24 12:05:00,48.65,48.68,48.64,48.65,19700.0,34.4016,34.4228,34.3946,34.4016,19700.0
2009-07-24 12:10:00,48.64,48.7,48.64,48.7,49700.0,34.3946,34.437,34.3946,34.437,49700.0
2009-07-24 12:15:00,48.7,48.77,48.7,48.76,18800.0,34.437,34.4865,34.437,34.4794,18800.0
2009-07-24 12:20:00,48.76,48.78,48.72,48.77,22000.0,34.4794,34.4936,34.4511,34.4865,22000.0
2009-07-24 12:25:00,48.77,48.79,48.74,48.77,33800.0,34.4865,34.5006,34.4653,34.4865,33800.0
2009-07-24 12:30:00,48.77,48.78,48.74,48.75,9000.0,34.4865,34.4936,34.4653,34.4723,9000.0
2009-07-24 12:35:00,48.75,48.76,48.74,48.76,57100.0,34.4723,34.4794,34.4653,34.4794,57100.0
2009-07-24 12:40:00,48.75,48.77,48.73,48.76,15800.0,34.4723,34.4865,34.4582,34.4794,15800.0
2009-07-24 12:45:00,48.76,48.76,48.74,48.76,62200.0,34.4794,34.4794,34.4653,34.4794,62200.0
2009-07-24 12:50:00,48.75,48.82,48.75,48.79,54800.0,34.4723,34.5218,34.4723,34.5006,54800.0
2009-07-24 12:55:00,48.8,48.8,48.75,48.79,14600.0,34.5077,34.5077,34.4723,34.5006,14600.0
2009-07-24 13:00:00,48.79,48.8,48.76,48.78,13000.0,34.5006,34.5077,34.4794,34.4936,13000.0
2009-07-24 13:05:00,48.78,48.81,48.75,48.77,36400.0,34.4936,34.5148,34.4723,34.4865,36400.0
2009-07-24 13:10:00,48.78,48.81,48.78,48.8,16200.0,34.4936,34.5148,34.4936,34.5077,16200.0
2009-07-24 13:15:00,48.81,48.94,48.8,48.94,29900.0,34.5148,34.6067,34.5077,34.6067,29900.0
2009-07-24 13:20:00,48.94,48.99,48.87,48.94,84900.0,34.6067,34.6421,34.5572,34.6067,84900.0
2009-07-24 13:25:00,48.94,48.98,48.92,48.93,17800.0,34.6067,34.635,34.5926,34.5996,17800.0
2009-07-24 13:30:00,48.93,49.07,48.93,49.02,125300.0,34.5996,34.6986,34.5996,34.6633,125300.0
2009-07-24 13:35:00,49.03,49.05,48.99,49.04,39400.0,34.6703,34.6845,34.6421,34.6774,39400.0
2009-07-24 13:40:00,49.04,49.09,48.98,49.0,43500.0,34.6774,34.7128,34.635,34.6491,43500.0
2009-07-24 13:45:00,49.0,49.06,48.99,49.05,50700.0,34.6491,34.6916,34.6421,34.6845,50700.0
2009-07-24 13:50:00,49.04,49.07,48.99,48.99,47500.0,34.6774,34.6986,34.6421,34.6421,47500.0
2009-07-24 13:55:00,49.0,49.05,49.0,49.01,16900.0,34.6491,34.6845,34.6491,34.6562,16900.0
2009-07-24 14:00:00,49.01,49.1,49.0,49.08,68600.0,34.6562,34.7198,34.6491,34.7057,68600.0
2009-07-24 14:05:00,49.06,49.1,49.04,49.09,48900.0,34.6916,34.7198,34.6774,34.7128,48900.0
2009-07-24 14:10:00,49.1,49.1,49.08,49.1,52700.0,34.7198,34.7198,34.7057,34.7198,52700.0
2009-07-24 14:15:00,49.09,49.11,49.04,49.04,16600.0,34.7128,34.7269,34.6774,34.6774,16600.0
2009-07-24 14:20:00,49.03,49.04,49.0,49.01,14400.0,34.6703,34.6774,34.6491,34.6562,14400.0
2009-07-24 14:25:00,49.01,49.02,48.98,49.02,32400.0,34.6562,34.6633,34.635,34.6633,32400.0
2009-07-24 14:30:00,49.02,49.06,49.02,49.06,30500.0,34.6633,34.6916,34.6633,34.6916,30500.0
2009-07-24 14:35:00,49.06,49.06,49.04,49.05,85300.0,34.6916,34.6916,34.6774,34.6845,85300.0
2009-07-24 14:40:00,49.05,49.06,49.0,49.0,20200.0,34.6845,34.6916,34.6491,34.6491,20200.0
2009-07-24 14:45:00,49.0,49.08,49.0,49.05,69500.0,34.6491,34.7057,34.6491,34.6845,69500.0
2009-07-24 14:50:00,49.04,49.05,48.97,48.99,47000.0,34.6774,34.6845,34.6279,34.6421,47000.0
2009-07-24 14:55:00,48.99,49.0,48.99,49.0,10800.0,34.6421,34.6491,34.6421,34.6491,10800.0
2009-07-24 15:00:00,49.0,49.05,48.98,49.05,27600.0,34.6491,34.6845,34.635,34.6845,27600.0
2009-07-24 15:05:00,49.04,49.07,49.0,49.04,63300.0,34.6774,34.6986,34.6491,34.6774,63300.0
2009-07-24 15:10:00,49.04,49.05,49.03,49.04,67500.0,34.6774,34.6845,34.6703,34.6774,67500.0
2009-07-24 15:15:00,49.04,49.05,49.0,49.01,35500.0,34.6774,34.6845,34.6491,34.6562,35500.0
2009-07-24 15:20:00,49.02,49.06,49.0,49.04,76900.0,34.6633,34.6916,34.6491,34.6774,76900.0
2009-07-24 15:25:00,49.04,49.11,49.04,49.08,71400.0,34.6774,34.7269,34.6774,34.7057,71400.0
2009-07-24 15:30:00,49.07,49.07,48.97,48.99,57800.0,34.6986,34.6986,34.6279,34.6421,57800.0
2009-07-24 15:35:00,48.98,49.0,48.94,48.97,81700.0,34.635,34.6491,34.6067,34.6279,81700.0
2009-07-24 15:40:00,48.96,49.0,48.95,48.96,77100.0,34.6208,34.6491,34.6138,34.6208,77100.0
2009-07-24 15:45:00,48.96,49.03,48.96,49.03,146200.0,34.6208,34.6703,34.6208,34.6703,146200.0
2009-07-24 15:50:00,49.03,49.13,49.01,49.11,244000.0,34.6703,34.741,34.6562,34.7269,244000.0
2009-07-24 15:55:00,49.12,49.2,49.1,49.14,313800.0,34.734,34.7905,34.7198,34.7481,313800.0
2009-07-27 09:30:00,48.98,49.12,48.7,48.81,84700.0,34.635,34.734,34.437,34.5148,84700.0
2009-07-27 09:35:00,48.8,48.81,48.56,48.61,61500.0,34.5077,34.5148,34.338,34.3733,61500.0
2009-07-27 09:40:00,48.61,48.79,48.59,48.73,73800.0,34.3733,34.5006,34.3592,34.4582,73800.0
2009-07-27 09:45:00,48.75,48.78,48.64,48.66,59800.0,34.4723,34.4936,34.3946,34.4087,59800.0
2009-07-27 09:50:00,48.65,48.72,48.51,48.53,56400.0,34.4016,34.4511,34.3026,34.3168,56400.0
2009-07-27 09:55:00,48.55,48.6,48.53,48.54,29000.0,34.3309,34.3663,34.3168,34.3238,29000.0
2009-07-27 10:00:00,48.54,48.62,48.51,48.56,75100.0,34.3238,34.3804,34.3026,34.338,75100.0
2009-07-27 10:05:00,48.51,48.59,48.5,48.5,34100.0,34.3026,34.3592,34.2956,34.2956,34100.0
2009-07-27 10:10:00,48.5,48.51,48.23,48.24,73500.0,34.2956,34.3026,34.1046,34.1117,73500.0
2009-07-27 10:15:00,48.24,48.34,48.17,48.22,46100.0,34.1117,34.1824,34.0622,34.0976,46100.0
2009-07-27 10:20:00,48.21,48.37,48.12,48.32,56200.0,34.0905,34.2036,34.0269,34.1683,56200.0
2009-07-27 10:25:00,48.3,48.31,48.15,48.19,51700.0,34.1541,34.1612,34.0481,34.0764,51700.0
2009-07-27 10:30:00,48.19,48.2,48.03,48.1,37400.0,34.0764,34.0834,33.9632,34.0127,37400.0
2009-07-27 10:35:00,48.09,48.27,48.09,48.27,16800.0,34.0056,34.1329,34.0056,34.1329,16800.0
2009-07-27 10:40:00,48.27,48.34,48.23,48.3,35400.0,34.1329,34.1824,34.1046,34.1541,35400.0
2009-07-27 10:45:00,48.29,48.43,48.18,48.24,69300.0,34.1471,34.2461,34.0693,34.1117,69300.0
2009-07-27 10:50:00,48.23,48.29,48.22,48.29,9800.0,34.1046,34.1471,34.0976,34.1471,9800.0
2009-07-27 10:55:00,48.31,48.32,48.21,48.27,23600.0,34.1612,34.1683,34.0905,34.1329,23600.0
2009-07-27 11:00:00,48.28,48.43,48.28,48.36,14400.0,34.14,34.2461,34.14,34.1966,14400.0
2009-07-27 11:05:00,48.36,48.46,48.36,48.42,30400.0,34.1966,34.2673,34.1966,34.239,30400.0
2009-07-27 11:10:00,48.45,48.52,48.44,48.5,28700.0,34.2602,34.3097,34.2531,34.2956,28700.0
2009-07-27 11:15:00,48.51,48.53,48.45,48.53,16700.0,34.3026,34.3168,34.2602,34.3168,16700.0
2009-07-27 11:20:00,48.52,48.6,48.5,48.58,30300.0,34.3097,34.3663,34.2956,34.3521,30300.0
2009-07-27 11:25:00,48.57,48.59,48.53,48.56,26900.0,34.3451,34.3592,34.3168,34.338,26900.0
2009-07-27 11:30:00,48.55,48.6,48.54,48.57,13500.0,34.3309,34.3663,34.3238,34.3451,13500.0
2009-07-27 11:35:00,48.56,48.56,48.45,48.47,31600.0,34.338,34.338,34.2602,34.2743,31600.0
2009-07-27 11:40:00,48.46,48.49,48.43,48.43,19100.0,34.2673,34.2885,34.2461,34.2461,19100.0
2009-07-27 11:45:00,48.42,48.44,48.4,48.41,22000.0,34.239,34.2531,34.2248,34.2319,22000.0
2009-07-27 11:50:00,48.41,48.41,48.38,48.39,10600.0,34.2319,34.2319,34.2107,34.2178,10600.0
2009-07-27 11:55:00,48.4,48.42,48.39,48.4,7800.0,34.2248,34.239,34.2178,34.2248,7800.0
2009-07-27 12:00:00,48.42,48.42,48.34,48.35,26300.0,34.239,34.239,34.1824,34.1895,26300.0
2009-07-27 12:05:00,48.35,48.35,48.29,48.33,20000.0,34.1895,34.1895,34.1471,34.1753,20000.0
2009-07-27 12:10:00,48.33,48.34,48.31,48.32,9300.0,34.1753,34.1824,34.1612,34.1683,9300.0
2009-07-27 12:15:00,48.33,48.43,48.33,48.43,21700.0,34.1753,34.2461,34.1753,34.2461,21700.0
2009-07-27 12:20:00,48.44,48.49,48.4,48.49,12200.0,34.2531,34.2885,34.2248,34.2885,12200.0
2009-07-27 12:25:00,48.49,48.49,48.42,48.42,8000.0,34.2885,34.2885,34.239,34.239,8000.0
2009-07-27 12:30:00,48.43,48.47,48.42,48.45,7800.0,34.2461,34.2743,34.239,34.2602,7800.0
2009-07-27 12:35:00,48.46,48.49,48.44,48.49,6800.0,34.2673,34.2885,34.2531,34.2885,6800.0
2009-07-27 12:40:00,48.49,48.52,48.48,48.5,10600.0,34.2885,34.3097,34.2814,34.2956,10600.0
2009-07-27 12:45:00,48.5,48.54,48.48,48.54,28100.0,34.2956,34.3238,34.2814,34.3238,28100.0
2009-07-27 12:50:00,48.53,48.56,48.48,48.49,18000.0,34.3168,34.338,34.2814,34.2885,18000.0
2009-07-27 12:55:00,48.5,48.58,48.5,48.56,8500.0,34.2956,34.3521,34.2956,34.338,8500.0
2009-07-27 13:00:00,48.56,48.58,48.52,48.58,18500.0,34.338,34.3521,34.3097,34.3521,18500.0
2009-07-27 13:05:00,48.56,48.58,48.54,48.56,11800.0,34.338,34.3521,34.3238,34.338,11800.0
2009-07-27 13:10:00,48.57,48.57,48.48,48.52,12600.0,34.3451,34.3451,34.2814,34.3097,12600.0
2009-07-27 13:15:00,48.53,48.55,48.49,48.5,18300.0,34.3168,34.3309,34.2885,34.2956,18300.0
2009-07-27 13:20:00,48.51,48.51,48.42,48.44,10800.0,34.3026,34.3026,34.239,34.2531,10800.0
2009-07-27 13:25:00,48.44,48.45,48.4,48.42,7700.0,34.2531,34.2602,34.2248,34.239,7700.0
2009-07-27 13:30:00,48.39,48.42,48.37,48.42,15400.0,34.2178,34.239,34.2036,34.239,15400.0
2009-07-27 13:35:00,48.42,48.42,48.41,48.41,5100.0,34.239,34.239,34.2319,34.2319,5100.0
2009-07-27 13:40:00,48.41,48.47,48.41,48.47,16400.0,34.2319,34.2743,34.2319,34.2743,16400.0
2009-07-27 13:45:00,48.47,48.54,48.46,48.53,12400.0,34.2743,34.3238,34.2673,34.3168,12400.0
2009-07-27 13:50:00,48.52,48.6,48.52,48.56,21100.0,34.3097,34.3663,34.3097,34.338,21100.0
2009-07-27 13:55:00,48.57,48.6,48.53,48.54,55100.0,34.3451,34.3663,34.3168,34.3238,55100.0
2009-07-27 14:00:00,48.55,48.57,48.51,48.51,16300.0,34.3309,34.3451,34.3026,34.3026,16300.0
2009-07-27 14:05:00,48.51,48.55,48.5,48.53,16000.0,34.3026,34.3309,34.2956,34.3168,16000.0
2009-07-27 14:10:00,48.54,48.58,48.53,48.56,20100.0,34.3238,34.3521,34.3168,34.338,20100.0
2009-07-27 14:15:00,48.56,48.6,48.54,48.6,25100.0,34.338,34.3663,34.3238,34.3663,25100.0
2009-07-27 14:20:00,48.6,48.62,48.57,48.57,15700.0,34.3663,34.3804,34.3451,34.3451,15700.0
2009-07-27 14:25:00,48.58,48.59,48.54,48.56,21600.0,34.3521,34.3592,34.3238,34.338,21600.0
2009-07-27 14:30:00,48.57,48.59,48.55,48.58,9500.0,34.3451,34.3592,34.3309,34.3521,9500.0
2009-07-27 14:35:00,48.57,48.64,48.57,48.62,46400.0,34.3451,34.3946,34.3451,34.3804,46400.0
2009-07-27 14:40:00,48.62,48.64,48.6,48.63,38000.0,34.3804,34.3946,34.3663,34.3875,38000.0
2009-07-27 14:45:00,48.62,48.66,48.6,48.6,46200.0,34.3804,34.4087,34.3663,34.3663,46200.0
2009-07-27 14:50:00,48.6,48.61,48.55,48.6,28000.0,34.3663,34.3733,34.3309,34.3663,28000.0
2009-07-27 14:55:00,48.6,48.63,48.59,48.63,18200.0,34.3663,34.3875,34.3592,34.3875,18200.0
2009-07-27 15:00:00,48.63,48.65,48.57,48.58,46300.0,34.3875,34.4016,34.3451,34.3521,46300.0
2009-07-27 15:05:00,48.58,48.6,48.56,48.56,27100.0,34.3521,34.3663,34.338,34.338,27100.0
2009-07-27 15:10:00,48.56,48.61,48.51,48.6,69100.0,34.338,34.3733,34.3026,34.3663,69100.0
2009-07-27 15:15:00,48.6,48.62,48.48,48.49,31400.0,34.3663,34.3804,34.2814,34.2885,31400.0
2009-07-27 15:20:00,48.48,48.52,48.48,48.49,16800.0,34.2814,34.3097,34.2814,34.2885,16800.0
2009-07-27 15:25:00,48.48,48.59,48.48,48.58,32100.0,34.2814,34.3592,34.2814,34.3521,32100.0
2009-07-27 15:30:00,48.58,48.6,48.51,48.57,34600.0,34.3521,34.3663,34.3026,34.3451,34600.0
2009-07-27 15:35:00,48.57,48.57,48.5,48.54,34900.0,34.3451,34.3451,34.2956,34.3238,34900.0
2009-07-27 15:40:00,48.54,48.6,48.53,48.58,28500.0,34.3238,34.3663,34.3168,34.3521,28500.0
2009-07-27 15:45:00,48.58,48.61,48.57,48.59,49000.0,34.3521,34.3733,34.3451,34.3592,49000.0
2009-07-27 15:50:00,48.59,48.63,48.56,48.62,266900.0,34.3592,34.3875,34.338,34.3804,266900.0
2009-07-27 15:55:00,48.62,48.69,48.61,48.66,228300.0,34.3804,34.4299,34.3733,34.4087,228300.0
2009-07-28 09:30:00,48.44,48.57,48.3,48.4,53700.0,34.2531,34.3451,34.1541,34.2248,53700.0
2009-07-28 09:35:00,48.4,48.77,48.31,48.76,53800.0,34.2248,34.4865,34.1612,34.4794,53800.0
2009-07-28 09:40:00,48.76,48.8,48.65,48.67,49600.0,34.4794,34.5077,34.4016,34.4158,49600.0
2009-07-28 09:45:00,48.67,48.87,48.67,48.85,38500.0,34.4158,34.5572,34.4158,34.5431,38500.0
2009-07-28 09:50:00,48.86,48.87,48.71,48.83,38100.0,34.5501,34.5572,34.4441,34.5289,38100.0
2009-07-28 09:55:00,48.84,48.84,48.61,48.72,54300.0,34.536,34.536,34.3733,34.4511,54300.0
2009-07-28 10:00:00,48.74,48.74,48.35,48.42,86600.0,34.4653,34.4653,34.1895,34.239,86600.0
2009-07-28 10:05:00,48.41,48.48,48.33,48.36,91000.0,34.2319,34.2814,34.1753,34.1966,91000.0
2009-07-28 10:10:00,48.36,48.38,48.24,48.25,81400.0,34.1966,34.2107,34.1117,34.1188,81400.0
2009-07-28 10:15:00,48.24,48.24,48.1,48.24,136300.0,34.1117,34.1117,34.0127,34.1117,136300.0
2009-07-28 10:20:00,48.24,48.42,48.23,48.4,43600.0,34.1117,34.239,34.1046,34.2248,43600.0
2009-07-28 10:25:00,48.38,48.4,48.29,48.39,46000.0,34.2107,34.2248,34.1471,34.2178,46000.0
2009-07-28 10:30:00,48.39,48.41,48.37,48.41,29700.0,34.2178,34.2319,34.2036,34.2319,29700.0
2009-07-28 10:35:00,48.41,48.5,48.35,48.46,26900.0,34.2319,34.2956,34.1895,34.2673,26900.0
2009-07-28 10:40:00,48.45,48.56,48.45,48.51,56000.0,34.2602,34.338,34.2602,34.3026,56000.0
2009-07-28 10:45:00,48.5,48.6,48.49,48.6,48800.0,34.2956,34.3663,34.2885,34.3663,48800.0
2009-07-28 10:50:00,48.59,48.6,48.54,48.57,21000.0,34.3592,34.3663,34.3238,34.3451,21000.0
2009-07-28 10:55:00,48.58,48.58,48.53,48.55,18300.0,34.3521,34.3521,34.3168,34.3309,18300.0
2009-07-28 11:00:00,48.55,48.57,48.47,48.47,30600.0,34.3309,34.3451,34.2743,34.2743,30600.0
2009-07-28 11:05:00,48.47,48.5,48.33,48.37,32400.0,34.2743,34.2956,34.1753,34.2036,32400.0
2009-07-28 11:10:00,48.38,48.49,48.35,48.44,45500.0,34.2107,34.2885,34.1895,34.2531,45500.0
2009-07-28 11:15:00,48.44,48.44,48.36,48.38,32700.0,34.2531,34.2531,34.1966,34.2107,32700.0
2009-07-28 11:20:00,48.38,48.46,48.35,48.46,19900.0,34.2107,34.2673,34.1895,34.2673,19900.0
2009-07-28 11:25:00,48.46,48.54,48.45,48.5,33100.0,34.2673,34.3238,34.2602,34.2956,33100.0
2009-07-28 11:30:00,48.49,48.5,48.35,48.38,49400.0,34.2885,34.2956,34.1895,34.2107,49400.0
2009-07-28 11:35:00,48.34,48.43,48.31,48.42,22300.0,34.1824,34.2461,34.1612,34.239,22300.0
2009-07-28 11:40:00,48.42,48.54,48.4,48.54,41300.0,34.239,34.3238,34.2248,34.3238,41300.0
2009-07-28 11:45:00,48.54,48.61,48.51,48.58,27300.0,34.3238,34.3733,34.3026,34.3521,27300.0
2009-07-28 11:50:00,48.59,48.64,48.56,48.6,24900.0,34.3592,34.3946,34.338,34.3663,24900.0
2009-07-28 11:55:00,48.6,48.61,48.54,48.57,25900.0,34.3663,34.3733,34.3238,34.3451,25900.0
2009-07-28 12:00:00,48.57,48.59,48.52,48.54,19800.0,34.3451,34.3592,34.3097,34.3238,19800.0
2009-07-28 12:05:00,48.54,48.63,48.54,48.62,19000.0,34.3238,34.3875,34.3238,34.3804,19000.0
2009-07-28 12:10:00,48.63,48.69,48.63,48.64,25800.0,34.3875,34.4299,34.3875,34.3946,25800.0
2009-07-28 12:15:00,48.63,48.67,48.61,48.62,14600.0,34.3875,34.4158,34.3733,34.3804,14600.0
2009-07-28 12:20:00,48.62,48.65,48.56,48.6,15900.0,34.3804,34.4016,34.338,34.3663,15900.0
2009-07-28 12:25:00,48.59,48.62,48.59,48.61,10700.0,34.3592,34.3804,34.3592,34.3733,10700.0
2009-07-28 12:30:00,48.6,48.62,48.6,48.61,7100.0,34.3663,34.3804,34.3663,34.3733,7100.0
2009-07-28 12:35:00,48.61,48.7,48.6,48.67,26900.0,34.3733,34.437,34.3663,34.4158,26900.0
2009-07-28 12:40:00,48.67,48.72,48.66,48.66,40700.0,34.4158,34.4511,34.4087,34.4087,40700.0
2009-07-28 12:45:00,48.67,48.67,48.6,48.6,22800.0,34.4158,34.4158,34.3663,34.3663,22800.0
2009-07-28 12:50:00,48.59,48.7,48.59,48.68,54600.0,34.3592,34.437,34.3592,34.4228,54600.0
2009-07-28 12:55:00,48.68,48.77,48.67,48.77,54900.0,34.4228,34.4865,34.4158,34.4865,54900.0
2009-07-28 13:00:00,48.77,48.81,48.72,48.73,29300.0,34.4865,34.5148,34.4511,34.4582,29300.0
2009-07-28 13:05:00,48.74,48.81,48.72,48.81,21900.0,34.4653,34.5148,34.4511,34.5148,21900.0
2009-07-28 13:10:00,48.82,48.9,48.8,48.84,50400.0,34.5218,34.5784,34.5077,34.536,50400.0
2009-07-28 13:15:00,48.85,48.87,48.82,48.83,19900.0,34.5431,34.5572,34.5218,34.5289,19900.0
2009-07-28 13:20:00,48.83,48.9,48.81,48.84,21900.0,34.5289,34.5784,34.5148,34.536,21900.0
2009-07-28 13:25:00,48.84,48.91,48.84,48.88,19100.0,34.536,34.5855,34.536,34.5643,19100.0
2009-07-28 13:30:00,48.88,48.9,48.82,48.83,16400.0,34.5643,34.5784,34.5218,34.5289,16400.0
2009-07-28 13:35:00,48.82,48.85,48.8,48.84,16300.0,34.5218,34.5431,34.5077,34.536,16300.0
2009-07-28 13:40:00,48.86,48.86,48.75,48.76,20100.0,34.5501,34.5501,34.4723,34.4794,20100.0
2009-07-28 13:45:00,48.75,48.76,48.72,48.74,11900.0,34.4723,34.4794,34.4511,34.4653,11900.0
2009-07-28 13:50:00,48.73,48.82,48.68,48.82,49300.0,34.4582,34.5218,34.4228,34.5218,49300.0
2009-07-28 13:55:00,48.82,48.89,48.81,48.84,29400.0,34.5218,34.5713,34.5148,34.536,29400.0
2009-07-28 14:00:00,48.84,48.85,48.77,48.82,30800.0,34.536,34.5431,34.4865,34.5218,30800.0
2009-07-28 14:05:00,48.81,48.82,48.74,48.81,37100.0,34.5148,34.5218,34.4653,34.5148,37100.0
2009-07-28 14:10:00,48.84,48.87,48.79,48.81,25900.0,34.536,34.5572,34.5006,34.5148,25900.0
2009-07-28 14:15:00,48.81,48.85,48.8,48.81,10900.0,34.5148,34.5431,34.5077,34.5148,10900.0
2009-07-28 14:20:00,48.8,48.87,48.8,48.82,23800.0,34.5077,34.5572,34.5077,34.5218,23800.0
2009-07-28 14:25:00,48.82,48.82,48.73,48.74,35400.0,34.5218,34.5218,34.4582,34.4653,35400.0
2009-07-28 14:30:00,48.74,48.92,48.74,48.84,79700.0,34.4653,34.5926,34.4653,34.536,79700.0
2009-07-28 14:35:00,48.85,48.89,48.82,48.87,50000.0,34.5431,34.5713,34.5218,34.5572,50000.0
2009-07-28 14:40:00,48.87,48.92,48.75,48.76,34800.0,34.5572,34.5926,34.4723,34.4794,34800.0
2009-07-28 14:45:00,48.76,48.78,48.73,48.73,15100.0,34.4794,34.4936,34.4582,34.4582,15100.0
2009-07-28 14:50:00,48.72,48.72,48.64,48.65,24500.0,34.4511,34.4511,34.3946,34.4016,24500.0
2009-07-28 14:55:00,48.65,48.74,48.61,48.73,42800.0,34.4016,34.4653,34.3733,34.4582,42800.0
2009-07-28 15:00:00,48.73,48.76,48.71,48.74,32000.0,34.4582,34.4794,34.4441,34.4653,32000.0
2009-07-28 15:05:00,48.73,48.79,48.72,48.76,22700.0,34.4582,34.5006,34.4511,34.4794,22700.0
2009-07-28 15:10:00,48.75,48.8,48.72,48.79,40200.0,34.4723,34.5077,34.4511,34.5006,40200.0
2009-07-28 15:15:00,48.78,48.8,48.71,48.73,44300.0,34.4936,34.5077,34.4441,34.4582,44300.0
2009-07-28 15:20:00,48.73,48.77,48.71,48.74,61900.0,34.4582,34.4865,34.4441,34.4653,61900.0
2009-07-28 15:25:00,48.73,48.76,48.72,48.75,47900.0,34.4582,34.4794,34.4511,34.4723,47900.0
2009-07-28 15:30:00,48.75,48.8,48.73,48.8,44800.0,34.4723,34.5077,34.4582,34.5077,44800.0
2009-07-28 15:35:00,48.8,48.8,48.73,48.73,64600.0,34.5077,34.5077,34.4582,34.4582,64600.0
2009-07-28 15:40:00,48.73,48.89,48.73,48.88,52600.0,34.4582,34.5713,34.4582,34.5643,52600.0
2009-07-28 15:45:00,48.87,48.87,48.77,48.79,102600.0,34.5572,34.5572,34.4865,34.5006,102600.0
2009-07-28 15:50:00,48.8,48.87,48.78,48.8,65100.0,34.5077,34.5572,34.4936,34.5077,65100.0
2009-07-28 15:55:00,48.81,48.88,48.71,48.84,105100.0,34.5148,34.5643,34.4441,34.536,105100.0
2009-07-29 09:30:00,48.53,48.6,48.5,48.56,49300.0,34.3168,34.3663,34.2956,34.338,49300.0
2009-07-29 09:35:00,48.53,48.59,48.41,48.53,42300.0,34.3168,34.3592,34.2319,34.3168,42300.0
2009-07-29 09:40:00,48.53,48.6,48.42,48.59,50800.0,34.3168,34.3663,34.239,34.3592,50800.0
2009-07-29 09:45:00,48.62,48.83,48.62,48.8,26300.0,34.3804,34.5289,34.3804,34.5077,26300.0
2009-07-29 09:50:00,48.79,48.85,48.74,48.79,20600.0,34.5006,34.5431,34.4653,34.5006,20600.0
2009-07-29 09:55:00,48.79,49.03,48.72,48.95,57000.0,34.5006,34.6703,34.4511,34.6138,57000.0
2009-07-29 10:00:00,48.97,49.23,48.96,49.23,61800.0,34.6279,34.8118,34.6208,34.8118,61800.0
2009-07-29 10:05:00,49.23,49.41,49.18,49.25,88300.0,34.8118,34.939,34.7764,34.8259,88300.0
2009-07-29 10:10:00,49.24,49.25,49.08,49.17,38700.0,34.8188,34.8259,34.7057,34.7693,38700.0
2009-07-29 10:15:00,49.18,49.23,49.01,49.01,30400.0,34.7764,34.8118,34.6562,34.6562,30400.0
2009-07-29 10:20:00,49.01,49.02,48.9,48.9,36400.0,34.6562,34.6633,34.5784,34.5784,36400.0
2009-07-29 10:25:00,48.9,49.01,48.87,49.01,19300.0,34.5784,34.6562,34.5572,34.6562,19300.0
2009-07-29 10:30:00,49.01,49.02,48.84,49.0,26900.0,34.6562,34.6633,34.536,34.6491,26900.0
2009-07-29 10:35:00,49.01,49.02,48.9,48.98,21600.0,34.6562,34.6633,34.5784,34.635,21600.0
2009-07-29 10:40:00,48.97,49.14,48.96,49.02,28300.0,34.6279,34.7481,34.6208,34.6633,28300.0
2009-07-29 10:45:00,49.01,49.08,48.96,49.0,24200.0,34.6562,34.7057,34.6208,34.6491,24200.0
2009-07-29 10:50:00,48.99,49.07,48.97,49.05,18600.0,34.6421,34.6986,34.6279,34.6845,18600.0
2009-07-29 10:55:00,49.04,49.08,48.98,49.03,17000.0,34.6774,34.7057,34.635,34.6703,17000.0
2009-07-29 11:00:00,49.03,49.06,49.0,49.0,16200.0,34.6703,34.6916,34.6491,34.6491,16200.0
2009-07-29 11:05:00,49.01,49.07,49.0,49.06,11700.0,34.6562,34.6986,34.6491,34.6916,11700.0
2009-07-29 11:10:00,49.06,49.08,49.02,49.02,25900.0,34.6916,34.7057,34.6633,34.6633,25900.0
2009-07-29 11:15:00,49.03,49.06,49.0,49.04,31200.0,34.6703,34.6916,34.6491,34.6774,31200.0
2009-07-29 11:20:00,49.04,49.07,48.98,48.99,55100.0,34.6774,34.6986,34.635,34.6421,55100.0
2009-07-29 11:25:00,48.99,49.06,48.98,48.99,44300.0,34.6421,34.6916,34.635,34.6421,44300.0
2009-07-29 11:30:00,48.99,49.02,48.92,48.93,34900.0,34.6421,34.6633,34.5926,34.5996,34900.0
2009-07-29 11:35:00,48.92,48.94,48.9,48.93,20000.0,34.5926,34.6067,34.5784,34.5996,20000.0
2009-07-29 11:40:00,48.91,48.97,48.81,48.97,26500.0,34.5855,34.6279,34.5148,34.6279,26500.0
2009-07-29 11:45:00,48.98,49.03,48.98,49.03,14200.0,34.635,34.6703,34.635,34.6703,14200.0
2009-07-29 11:50:00,49.02,49.11,49.01,49.06,21600.0,34.6633,34.7269,34.6562,34.6916,21600.0
2009-07-29 11:55:00,49.08,49.1,49.04,49.06,19500.0,34.7057,34.7198,34.6774,34.6916,19500.0
2009-07-29 12:00:00,49.07,49.11,49.05,49.06,36700.0,34.6986,34.7269,34.6845,34.6916,36700.0
2009-07-29 12:05:00,49.06,49.07,49.03,49.04,28700.0,34.6916,34.6986,34.6703,34.6774,28700.0
2009-07-29 12:10:00,49.04,49.04,48.98,49.0,25600.0,34.6774,34.6774,34.635,34.6491,25600.0
2009-07-29 12:15:00,49.0,49.04,48.98,49.01,26800.0,34.6491,34.6774,34.635,34.6562,26800.0
2009-07-29 12:20:00,49.01,49.01,48.99,49.01,15700.0,34.6562,34.6562,34.6421,34.6562,15700.0
2009-07-29 12:25:00,49.02,49.03,49.0,49.01,23300.0,34.6633,34.6703,34.6491,34.6562,23300.0
2009-07-29 12:30:00,49.01,49.02,49.0,49.0,19000.0,34.6562,34.6633,34.6491,34.6491,19000.0
2009-07-29 12:35:00,49.0,49.07,48.99,49.06,12300.0,34.6491,34.6986,34.6421,34.6916,12300.0
2009-07-29 12:40:00,49.06,49.06,49.01,49.01,25700.0,34.6916,34.6916,34.6562,34.6562,25700.0
2009-07-29 12:45:00,49.01,49.02,48.99,48.99,15600.0,34.6562,34.6633,34.6421,34.6421,15600.0
2009-07-29 12:50:00,49.0,49.0,48.95,48.98,13200.0,34.6491,34.6491,34.6138,34.635,13200.0
2009-07-29 12:55:00,48.98,49.0,48.97,49.0,9500.0,34.635,34.6491,34.6279,34.6491,9500.0
2009-07-29 13:00:00,48.99,48.99,48.82,48.9,36500.0,34.6421,34.6421,34.5218,34.5784,36500.0
2009-07-29 13:05:00,48.89,48.94,48.86,48.86,14500.0,34.5713,34.6067,34.5501,34.5501,14500.0
2009-07-29 13:10:00,48.86,48.93,48.82,48.89,10800.0,34.5501,34.5996,34.5218,34.5713,10800.0
2009-07-29 13:15:00,48.89,48.92,48.87,48.9,13100.0,34.5713,34.5926,34.5572,34.5784,13100.0
2009-07-29 13:20:00,48.9,48.92,48.85,48.88,13600.0,34.5784,34.5926,34.5431,34.5643,13600.0
2009-07-29 13:25:00,48.87,48.87,48.73,48.73,27800.0,34.5572,34.5572,34.4582,34.4582,27800.0
2009-07-29 13:30:00,48.73,48.74,48.64,48.67,42300.0,34.4582,34.4653,34.3946,34.4158,42300.0
2009-07-29 13:35:00,48.67,48.73,48.66,48.7,41600.0,34.4158,34.4582,34.4087,34.437,41600.0
2009-07-29 13:40:00,48.7,48.8,48.7,48.8,30400.0,34.437,34.5077,34.437,34.5077,30400.0
2009-07-29 13:45:00,48.8,48.85,48.79,48.84,16900.0,34.5077,34.5431,34.5006,34.536,16900.0
2009-07-29 13:50:00,48.84,48.88,48.79,48.86,27000.0,34.536,34.5643,34.5006,34.5501,27000.0
2009-07-29 13:55:00,48.85,48.92,48.83,48.91,19300.0,34.5431,34.5926,34.5289,34.5855,19300.0
2009-07-29 14:00:00,48.92,48.94,48.84,48.87,59700.0,34.5926,34.6067,34.536,34.5572,59700.0
2009-07-29 14:05:00,48.85,48.87,48.77,48.8,24500.0,34.5431,34.5572,34.4865,34.5077,24500.0
2009-07-29 14:10:00,48.79,48.83,48.78,48.8,23500.0,34.5006,34.5289,34.4936,34.5077,23500.0
2009-07-29 14:15:00,48.8,48.87,48.78,48.82,27100.0,34.5077,34.5572,34.4936,34.5218,27100.0
2009-07-29 14:20:00,48.82,48.83,48.77,48.81,13200.0,34.5218,34.5289,34.4865,34.5148,13200.0
2009-07-29 14:25:00,48.8,48.93,48.8,48.87,45600.0,34.5077,34.5996,34.5077,34.5572,45600.0
2009-07-29 14:30:00,48.87,48.88,48.83,48.85,24600.0,34.5572,34.5643,34.5289,34.5431,24600.0
2009-07-29 14:35:00,48.85,48.87,48.81,48.82,17300.0,34.5431,34.5572,34.5148,34.5218,17300.0
2009-07-29 14:40:00,48.81,48.82,48.68,48.68,49800.0,34.5148,34.5218,34.4228,34.4228,49800.0
2009-07-29 14:45:00,48.68,48.71,48.64,48.69,39000.0,34.4228,34.4441,34.3946,34.4299,39000.0
2009-07-29 14:50:00,48.69,48.73,48.65,48.69,32300.0,34.4299,34.4582,34.4016,34.4299,32300.0
2009-07-29 14:55:00,48.69,48.7,48.61,48.63,23500.0,34.4299,34.437,34.3733,34.3875,23500.0
2009-07-29 15:00:00,48.62,48.65,48.6,48.64,48400.0,34.3804,34.4016,34.3663,34.3946,48400.0
2009-07-29 15:05:00,48.64,48.65,48.63,48.64,31100.0,34.3946,34.4016,34.3875,34.3946,31100.0
2009-07-29 15:10:00,48.63,48.74,48.62,48.69,116200.0,34.3875,34.4653,34.3804,34.4299,116200.0
2009-07-29 15:15:00,48.69,48.73,48.69,48.71,29900.0,34.4299,34.4582,34.4299,34.4441,29900.0
2009-07-29 15:20:00,48.71,48.72,48.68,48.7,137300.0,34.4441,34.4511,34.4228,34.437,137300.0
2009-07-29 15:25:00,48.7,48.72,48.69,48.71,48300.0,34.437,34.4511,34.4299,34.4441,48300.0
2009-07-29 15:30:00,48.72,48.73,48.65,48.67,88600.0,34.4511,34.4582,34.4016,34.4158,88600.0
2009-07-29 15:35:00,48.67,48.85,48.66,48.77,223100.0,34.4158,34.5431,34.4087,34.4865,223100.0
2009-07-29 15:40:00,48.77,48.79,48.71,48.71,154500.0,34.4865,34.5006,34.4441,34.4441,154500.0
2009-07-29 15:45:00,48.71,48.77,48.67,48.74,136500.0,34.4441,34.4865,34.4158,34.4653,136500.0
2009-07-29 15:50:00,48.74,48.75,48.64,48.68,169300.0,34.4653,34.4723,34.3946,34.4228,169300.0
2009-07-29 15:55:00,48.68,48.76,48.68,48.76,198100.0,34.4228,34.4794,34.4228,34.4794,198100.0
2009-07-30 09:30:00,49.26,49.35,48.97,49.07,85600.0,34.833,34.8966,34.6279,34.6986,85600.0
2009-07-30 09:35:00,49.07,49.07,48.88,48.94,60300.0,34.6986,34.6986,34.5643,34.6067,60300.0
2009-07-30 09:40:00,48.93,49.05,48.92,49.0,38600.0,34.5996,34.6845,34.5926,34.6491,38600.0
2009-07-30 09:45:00,48.99,49.03,48.93,48.99,67500.0,34.6421,34.6703,34.5996,34.6421,67500.0
2009-07-30 09:50:00,48.98,49.16,48.95,49.13,48400.0,34.635,34.7623,34.6138,34.741,48400.0
2009-07-30 09:55:00,49.14,49.32,49.09,49.28,69200.0,34.7481,34.8754,34.7128,34.8471,69200.0
2009-07-30 10:00:00,49.28,49.38,49.23,49.34,84300.0,34.8471,34.9178,34.8118,34.8895,84300.0
2009-07-30 10:05:00,49.35,49.49,49.32,49.48,44400.0,34.8966,34.9956,34.8754,34.9885,44400.0
2009-07-30 10:10:00,49.47,49.49,49.39,49.44,48000.0,34.9815,34.9956,34.9249,34.9603,48000.0
2009-07-30 10:15:00,49.45,49.49,49.44,49.49,40100.0,34.9673,34.9956,34.9603,34.9956,40100.0
2009-07-30 10:20:00,49.49,49.55,49.4,49.51,84700.0,34.9956,35.038,34.932,35.0098,84700.0
2009-07-30 10:25:00,49.52,49.63,49.47,49.53,45700.0,35.0168,35.0946,34.9815,35.0239,45700.0
2009-07-30 10:30:00,49.54,49.56,49.46,49.51,52700.0,35.031,35.0451,34.9744,35.0098,52700.0
2009-07-30 10:35:00,49.52,49.63,49.49,49.63,63100.0,35.0168,35.0946,34.9956,35.0946,63100.0
2009-07-30 10:40:00,49.62,49.63,49.55,49.6,25400.0,35.0875,35.0946,35.038,35.0734,25400.0
2009-07-30 10:45:00,49.59,49.67,49.59,49.61,38200.0,35.0663,35.1229,35.0663,35.0805,38200.0
2009-07-30 10:50:00,49.6,49.62,49.52,49.59,23600.0,35.0734,35.0875,35.0168,35.0663,23600.0
2009-07-30 10:55:00,49.6,49.62,49.56,49.61,16500.0,35.0734,35.0875,35.0451,35.0805,16500.0
2009-07-30 11:00:00,49.61,49.66,49.61,49.61,29800.0,35.0805,35.1158,35.0805,35.0805,29800.0
2009-07-30 11:05:00,49.62,49.68,49.46,49.46,49000.0,35.0875,35.13,34.9744,34.9744,49000.0
2009-07-30 11:10:00,49.45,49.67,49.45,49.63,34800.0,34.9673,35.1229,34.9673,35.0946,34800.0
2009-07-30 11:15:00,49.65,49.68,49.6,49.6,12400.0,35.1088,35.13,35.0734,35.0734,12400.0
2009-07-30 11:20:00,49.61,49.68,49.6,49.66,27400.0,35.0805,35.13,35.0734,35.1158,27400.0
2009-07-30 11:25:00,49.66,49.68,49.65,49.66,13500.0,35.1158,35.13,35.1088,35.1158,13500.0
2009-07-30 11:30:00,49.67,49.72,49.65,49.68,17500.0,35.1229,35.1583,35.1088,35.13,17500.0
2009-07-30 11:35:00,49.67,49.73,49.65,49.68,25500.0,35.1229,35.1653,35.1088,35.13,25500.0
2009-07-30 11:40:00,49.7,49.72,49.65,49.65,23500.0,35.1441,35.1583,35.1088,35.1088,23500.0
2009-07-30 11:45:00,49.67,49.73,49.65,49.67,27100.0,35.1229,35.1653,35.1088,35.1229,27100.0
2009-07-30 11:50:00,49.66,49.67,49.57,49.57,58700.0,35.1158,35.1229,35.0522,35.0522,58700.0
2009-07-30 11:55:00,49.56,49.59,49.5,49.53,35400.0,35.0451,35.0663,35.0027,35.0239,35400.0
2009-07-30 12:00:00,49.51,49.51,49.42,49.46,18300.0,35.0098,35.0098,34.9461,34.9744,18300.0
2009-07-30 12:05:00,49.48,49.55,49.47,49.47,16700.0,34.9885,35.038,34.9815,34.9815,16700.0
2009-07-30 12:10:00,49.46,49.5,49.44,49.5,21000.0,34.9744,35.0027,34.9603,35.0027,21000.0
2009-07-30 12:15:00,49.51,49.62,49.51,49.57,22200.0,35.0098,35.0875,35.0098,35.0522,22200.0
2009-07-30 12:20:00,49.56,49.58,49.49,49.49,20400.0,35.0451,35.0593,34.9956,34.9956,20400.0
2009-07-30 12:25:00,49.5,49.52,49.48,49.49,7400.0,35.0027,35.0168,34.9885,34.9956,7400.0
2009-07-30 12:30:00,49.48,49.6,49.47,49.59,38700.0,34.9885,35.0734,34.9815,35.0663,38700.0
2009-07-30 12:35:00,49.6,49.61,49.52,49.56,22300.0,35.0734,35.0805,35.0168,35.0451,22300.0
2009-07-30 12:40:00,49.56,49.56,49.48,49.49,34700.0,35.0451,35.0451,34.9885,34.9956,34700.0
2009-07-30 12:45:00,49.49,49.53,49.46,49.49,22000.0,34.9956,35.0239,34.9744,34.9956,22000.0
2009-07-30 12:50:00,49.49,49.49,49.45,49.47,13000.0,34.9956,34.9956,34.9673,34.9815,13000.0
2009-07-30 12:55:00,49.47,49.48,49.46,49.47,8500.0,34.9815,34.9885,34.9744,34.9815,8500.0
2009-07-30 13:00:00,49.47,49.6,49.46,49.53,73400.0,34.9815,35.0734,34.9744,35.0239,73400.0
2009-07-30 13:05:00,49.52,49.59,49.49,49.57,35200.0,35.0168,35.0663,34.9956,35.0522,35200.0
2009-07-30 13:10:00,49.59,49.62,49.55,49.61,43700.0,35.0663,35.0875,35.038,35.0805,43700.0
2009-07-30 13:15:00,49.62,49.62,49.57,49.58,19700.0,35.0875,35.0875,35.0522,35.0593,19700.0
2009-07-30 13:20:00,49.57,49.65,49.54,49.56,49000.0,35.0522,35.1088,35.031,35.0451,49000.0
2009-07-30 13:25:00,49.58,49.59,49.45,49.46,21600.0,35.0593,35.0663,34.9673,34.9744,21600.0
2009-07-30 13:30:00,49.45,49.57,49.45,49.54,22300.0,34.9673,35.0522,34.9673,35.031,22300.0
2009-07-30 13:35:00,49.54,49.55,49.52,49.55,8500.0,35.031,35.038,35.0168,35.038,8500.0
2009-07-30 13:40:00,49.55,49.61,49.54,49.57,17700.0,35.038,35.0805,35.031,35.0522,17700.0
2009-07-30 13:45:00,49.58,49.61,49.5,49.5,17400.0,35.0593,35.0805,35.0027,35.0027,17400.0
2009-07-30 13:50:00,49.51,49.56,49.5,49.52,11200.0,35.0098,35.0451,35.0027,35.0168,11200.0
2009-07-30 13:55:00,49.52,49.53,49.42,49.44,17700.0,35.0168,35.0239,34.9461,34.9603,17700.0
2009-07-30 14:00:00,49.44,49.46,49.42,49.45,23100.0,34.9603,34.9744,34.9461,34.9673,23100.0
2009-07-30 14:05:00,49.45,49.5,49.44,49.47,36500.0,34.9673,35.0027,34.9603,34.9815,36500.0
2009-07-30 14:10:00,49.47,49.52,49.47,49.47,33500.0,34.9815,35.0168,34.9815,34.9815,33500.0
2009-07-30 14:15:00,49.47,49.51,49.46,49.51,29200.0,34.9815,35.0098,34.9744,35.0098,29200.0
2009-07-30 14:20:00,49.51,49.52,49.44,49.51,19900.0,35.0098,35.0168,34.9603,35.0098,19900.0
2009-07-30 14:25:00,49.52,49.55,49.49,49.53,16700.0,35.0168,35.038,34.9956,35.0239,16700.0
2009-07-30 14:30:00,49.54,49.58,49.49,49.49,26500.0,35.031,35.0593,34.9956,34.9956,26500.0
2009-07-30 14:35:00,49.49,49.53,49.47,49.5,25200.0,34.9956,35.0239,34.9815,35.0027,25200.0
2009-07-30 14:40:00,49.5,49.52,49.48,49.5,22100.0,35.0027,35.0168,34.9885,35.0027,22100.0
2009-07-30 14:45:00,49.5,49.54,49.43,49.47,38600.0,35.0027,35.031,34.9532,34.9815,38600.0
2009-07-30 14:50:00,49.46,49.51,49.4,49.45,24000.0,34.9744,35.0098,34.932,34.9673,24000.0
2009-07-30 14:55:00,49.45,49.51,49.45,49.46,24800.0,34.9673,35.0098,34.9673,34.9744,24800.0
2009-07-30 15:00:00,49.46,49.62,49.46,49.57,43900.0,34.9744,35.0875,34.9744,35.0522,43900.0
2009-07-30 15:05:00,49.56,49.61,49.56,49.6,17900.0,35.0451,35.0805,35.0451,35.0734,17900.0
2009-07-30 15:10:00,49.6,49.63,49.59,49.62,30600.0,35.0734,35.0946,35.0663,35.0875,30600.0
2009-07-30 15:15:00,49.62,49.66,49.58,49.63,34600.0,35.0875,35.1158,35.0593,35.0946,34600.0
2009-07-30 15:20:00,49.64,49.66,49.6,49.62,39600.0,35.1017,35.1158,35.0734,35.0875,39600.0
2009-07-30 15:25:00,49.62,49.64,49.6,49.63,67500.0,35.0875,35.1017,35.0734,35.0946,67500.0
2009-07-30 15:30:00,49.63,49.64,49.53,49.55,65200.0,35.0946,35.1017,35.0239,35.038,65200.0
2009-07-30 15:35:00,49.55,49.55,49.36,49.39,82500.0,35.038,35.038,34.9037,34.9249,82500.0
2009-07-30 15:40:00,49.39,49.4,49.16,49.24,94500.0,34.9249,34.932,34.7623,34.8188,94500.0
2009-07-30 15:45:00,49.24,49.3,49.2,49.24,64100.0,34.8188,34.8613,34.7905,34.8188,64100.0
2009-07-30 15:50:00,49.25,49.33,49.17,49.19,73800.0,34.8259,34.8825,34.7693,34.7835,73800.0
2009-07-30 15:55:00,49.19,49.24,49.09,49.24,232800.0,34.7835,34.8188,34.7128,34.8188,232800.0
2009-07-31 09:30:00,49.01,49.16,49.01,49.14,36200.0,34.6562,34.7623,34.6562,34.7481,36200.0
2009-07-31 09:35:00,49.13,49.23,49.08,49.08,28700.0,34.741,34.8118,34.7057,34.7057,28700.0
2009-07-31 09:40:00,49.07,49.42,49.04,49.34,57100.0,34.6986,34.9461,34.6774,34.8895,57100.0
2009-07-31 09:45:00,49.31,49.46,49.25,49.4,19900.0,34.8683,34.9744,34.8259,34.932,19900.0
2009-07-31 09:50:00,49.39,49.39,49.21,49.29,20300.0,34.9249,34.9249,34.7976,34.8542,20300.0
2009-07-31 09:55:00,49.28,49.29,49.16,49.18,27800.0,34.8471,34.8542,34.7623,34.7764,27800.0
2009-07-31 10:00:00,49.16,49.17,49.0,49.09,73900.0,34.7623,34.7693,34.6491,34.7128,73900.0
2009-07-31 10:05:00,49.1,49.13,49.0,49.09,48000.0,34.7198,34.741,34.6491,34.7128,48000.0
2009-07-31 10:10:00,49.08,49.17,49.08,49.12,16800.0,34.7057,34.7693,34.7057,34.734,16800.0
2009-07-31 10:15:00,49.1,49.23,49.1,49.17,21100.0,34.7198,34.8118,34.7198,34.7693,21100.0
2009-07-31 10:20:00,49.16,49.26,49.16,49.22,22400.0,34.7623,34.833,34.7623,34.8047,22400.0
2009-07-31 10:25:00,49.22,49.27,49.2,49.22,54900.0,34.8047,34.84,34.7905,34.8047,54900.0
2009-07-31 10:30:00,49.22,49.28,49.2,49.26,17400.0,34.8047,34.8471,34.7905,34.833,17400.0
2009-07-31 10:35:00,49.25,49.28,49.19,49.24,61900.0,34.8259,34.8471,34.7835,34.8188,61900.0
2009-07-31 10:40:00,49.25,49.3,49.22,49.29,30300.0,34.8259,34.8613,34.8047,34.8542,30300.0
2009-07-31 10:45:00,49.31,49.33,49.26,49.26,19000.0,34.8683,34.8825,34.833,34.833,19000.0
2009-07-31 10:50:00,49.27,49.27,49.17,49.2,29400.0,34.84,34.84,34.7693,34.7905,29400.0
2009-07-31 10:55:00,49.2,49.23,49.12,49.14,26100.0,34.7905,34.8118,34.734,34.7481,26100.0
2009-07-31 11:00:00,49.14,49.15,49.06,49.1,34200.0,34.7481,34.7552,34.6916,34.7198,34200.0
2009-07-31 11:05:00,49.1,49.14,49.07,49.08,15900.0,34.7198,34.7481,34.6986,34.7057,15900.0
2009-07-31 11:10:00,49.08,49.15,49.08,49.12,14400.0,34.7057,34.7552,34.7057,34.734,14400.0
2009-07-31 11:15:00,49.13,49.15,49.09,49.1,28500.0,34.741,34.7552,34.7128,34.7198,28500.0
2009-07-31 11:20:00,49.1,49.17,49.08,49.14,53700.0,34.7198,34.7693,34.7057,34.7481,53700.0
2009-07-31 11:25:00,49.16,49.2,49.16,49.19,22800.0,34.7623,34.7905,34.7623,34.7835,22800.0
2009-07-31 11:30:00,49.17,49.18,49.08,49.18,41200.0,34.7693,34.7764,34.7057,34.7764,41200.0
2009-07-31 11:35:00,49.19,49.29,49.19,49.27,36000.0,34.7835,34.8542,34.7835,34.84,36000.0
2009-07-31 11:40:00,49.26,49.36,49.26,49.27,29500.0,34.833,34.9037,34.833,34.84,29500.0
2009-07-31 11:45:00,49.27,49.28,49.24,49.25,20700.0,34.84,34.8471,34.8188,34.8259,20700.0
2009-07-31 11:50:00,49.25,49.34,49.24,49.33,33200.0,34.8259,34.8895,34.8188,34.8825,33200.0
2009-07-31 11:55:00,49.33,49.35,49.32,49.34,10800.0,34.8825,34.8966,34.8754,34.8895,10800.0
2009-07-31 12:00:00,49.35,49.35,49.28,49.28,18500.0,34.8966,34.8966,34.8471,34.8471,18500.0
2009-07-31 12:05:00,49.28,49.32,49.27,49.31,34100.0,34.8471,34.8754,34.84,34.8683,34100.0
2009-07-31 12:10:00,49.3,49.38,49.3,49.37,29100.0,34.8613,34.9178,34.8613,34.9108,29100.0
2009-07-31 12:15:00,49.36,49.4,49.35,49.4,23800.0,34.9037,34.932,34.8966,34.932,23800.0
2009-07-31 12:20:00,49.4,49.48,49.4,49.47,39400.0,34.932,34.9885,34.932,34.9815,39400.0
2009-07-31 12:25:00,49.46,49.47,49.44,49.47,30600.0,34.9744,34.9815,34.9603,34.9815,30600.0
2009-07-31 12:30:00,49.46,49.47,49.38,49.39,40500.0,34.9744,34.9815,34.9178,34.9249,40500.0
2009-07-31 12:35:00,49.38,49.4,49.33,49.35,13600.0,34.9178,34.932,34.8825,34.8966,13600.0
2009-07-31 12:40:00,49.35,49.35,49.3,49.32,25300.0,34.8966,34.8966,34.8613,34.8754,25300.0
2009-07-31 12:45:00,49.32,49.37,49.31,49.36,26100.0,34.8754,34.9108,34.8683,34.9037,26100.0
2009-07-31 12:50:00,49.36,49.38,49.35,49.35,28200.0,34.9037,34.9178,34.8966,34.8966,28200.0
2009-07-31 12:55:00,49.36,49.38,49.35,49.37,17300.0,34.9037,34.9178,34.8966,34.9108,17300.0
2009-07-31 13:00:00,49.37,49.38,49.36,49.37,23600.0,34.9108,34.9178,34.9037,34.9108,23600.0
2009-07-31 13:05:00,49.37,49.42,49.36,49.41,29000.0,34.9108,34.9461,34.9037,34.939,29000.0
2009-07-31 13:10:00,49.42,49.44,49.4,49.41,18400.0,34.9461,34.9603,34.932,34.939,18400.0
2009-07-31 13:15:00,49.41,49.42,49.4,49.41,28300.0,34.939,34.9461,34.932,34.939,28300.0
2009-07-31 13:20:00,49.41,49.42,49.41,49.41,10700.0,34.939,34.9461,34.939,34.939,10700.0
2009-07-31 13:25:00,49.41,49.43,49.4,49.41,26500.0,34.939,34.9532,34.932,34.939,26500.0
2009-07-31 13:30:00,49.42,49.46,49.42,49.44,19500.0,34.9461,34.9744,34.9461,34.9603,19500.0
2009-07-31 13:35:00,49.45,49.46,49.44,49.45,39100.0,34.9673,34.9744,34.9603,34.9673,39100.0
2009-07-31 13:40:00,49.45,49.5,49.44,49.49,21400.0,34.9673,35.0027,34.9603,34.9956,21400.0
2009-07-31 13:45:00,49.5,49.51,49.49,49.5,16200.0,35.0027,35.0098,34.9956,35.0027,16200.0
2009-07-31 13:50:00,49.49,49.51,49.47,49.5,15200.0,34.9956,35.0098,34.9815,35.0027,15200.0
2009-07-31 13:55:00,49.51,49.52,49.5,49.5,9100.0,35.0098,35.0168,35.0027,35.0027,9100.0
2009-07-31 14:00:00,49.51,49.54,49.5,49.53,16600.0,35.0098,35.031,35.0027,35.0239,16600.0
2009-07-31 14:05:00,49.54,49.64,49.54,49.62,74800.0,35.031,35.1017,35.031,35.0875,74800.0
2009-07-31 14:10:00,49.64,49.73,49.63,49.73,52500.0,35.1017,35.1653,35.0946,35.1653,52500.0
2009-07-31 14:15:00,49.72,49.74,49.71,49.71,31300.0,35.1583,35.1724,35.1512,35.1512,31300.0
2009-07-31 14:20:00,49.71,49.74,49.7,49.72,32300.0,35.1512,35.1724,35.1441,35.1583,32300.0
2009-07-31 14:25:00,49.72,49.74,49.71,49.72,28400.0,35.1583,35.1724,35.1512,35.1583,28400.0
2009-07-31 14:30:00,49.73,49.74,49.71,49.72,20100.0,35.1653,35.1724,35.1512,35.1583,20100.0
2009-07-31 14:35:00,49.72,49.72,49.64,49.66,77900.0,35.1583,35.1583,35.1017,35.1158,77900.0
2009-07-31 14:40:00,49.66,49.7,49.6,49.61,60400.0,35.1158,35.1441,35.0734,35.0805,60400.0
2009-07-31 14:45:00,49.63,49.65,49.6,49.62,30800.0,35.0946,35.1088,35.0734,35.0875,30800.0
2009-07-31 14:50:00,49.62,49.63,49.56,49.57,25200.0,35.0875,35.0946,35.0451,35.0522,25200.0
2009-07-31 14:55:00,49.57,49.59,49.52,49.56,24300.0,35.0522,35.0663,35.0168,35.0451,24300.0
2009-07-31 15:00:00,49.56,49.61,49.54,49.59,57900.0,35.0451,35.0805,35.031,35.0663,57900.0
2009-07-31 15:05:00,49.59,49.68,49.59,49.68,78000.0,35.0663,35.13,35.0663,35.13,78000.0
2009-07-31 15:10:00,49.68,49.7,49.65,49.69,34300.0,35.13,35.1441,35.1088,35.137,34300.0
2009-07-31 15:15:00,49.69,49.75,49.68,49.74,47200.0,35.137,35.1795,35.13,35.1724,47200.0
2009-07-31 15:20:00,49.73,49.93,49.73,49.84,132100.0,35.1653,35.3067,35.1653,35.2431,132100.0
2009-07-31 15:25:00,49.84,49.93,49.81,49.82,85200.0,35.2431,35.3067,35.2219,35.229,85200.0
2009-07-31 15:30:00,49.82,49.82,49.73,49.76,131900.0,35.229,35.229,35.1653,35.1865,131900.0
2009-07-31 15:35:00,49.75,49.75,49.63,49.66,57700.0,35.1795,35.1795,35.0946,35.1158,57700.0
2009-07-31 15:40:00,49.66,49.67,49.55,49.55,134100.0,35.1158,35.1229,35.038,35.038,134100.0
2009-07-31 15:45:00,49.54,49.62,49.5,49.56,75500.0,35.031,35.0875,35.0027,35.0451,75500.0
2009-07-31 15:50:00,49.56,49.56,49.44,49.53,88200.0,35.0451,35.0451,34.9603,35.0239,88200.0
2009-07-31 15:55:00,49.53,49.61,49.49,49.51,105200.0,35.0239,35.0805,34.9956,35.0098,105200.0
2009-08-03 09:30:00,49.75,49.95,49.67,49.75,167300.0,35.1795,35.3209,35.1229,35.1795,167300.0
2009-08-03 09:35:00,49.77,49.88,49.75,49.83,77000.0,35.1936,35.2714,35.1795,35.236,77000.0
2009-08-03 09:40:00,49.84,49.86,49.6,49.72,112400.0,35.2431,35.2573,35.0734,35.1583,112400.0
2009-08-03 09:45:00,49.72,49.75,49.64,49.64,84600.0,35.1583,35.1795,35.1017,35.1017,84600.0
2009-08-03 09:50:00,49.64,49.72,49.51,49.72,71200.0,35.1017,35.1583,35.0098,35.1583,71200.0
2009-08-03 09:55:00,49.7,49.82,49.7,49.79,42000.0,35.1441,35.229,35.1441,35.2078,42000.0
2009-08-03 10:00:00,49.79,49.97,49.79,49.92,104500.0,35.2078,35.335,35.2078,35.2997,104500.0
2009-08-03 10:05:00,49.92,50.04,49.72,49.77,89900.0,35.2997,35.3845,35.1583,35.1936,89900.0
2009-08-03 10:10:00,49.77,49.78,49.67,49.7,102600.0,35.1936,35.2007,35.1229,35.1441,102600.0
2009-08-03 10:15:00,49.7,49.72,49.62,49.66,148500.0,35.1441,35.1583,35.0875,35.1158,148500.0
2009-08-03 10:20:00,49.65,49.76,49.63,49.75,84800.0,35.1088,35.1865,35.0946,35.1795,84800.0
2009-08-03 10:25:00,49.72,49.9,49.72,49.89,39600.0,35.1583,35.2855,35.1583,35.2785,39600.0
2009-08-03 10:30:00,49.89,49.94,49.87,49.88,48200.0,35.2785,35.3138,35.2643,35.2714,48200.0
2009-08-03 10:35:00,49.87,49.89,49.82,49.88,39600.0,35.2643,35.2785,35.229,35.2714,39600.0
2009-08-03 10:40:00,49.88,49.92,49.85,49.85,48600.0,35.2714,35.2997,35.2502,35.2502,48600.0
2009-08-03 10:45:00,49.86,49.9,49.86,49.86,17900.0,35.2573,35.2855,35.2573,35.2573,17900.0
2009-08-03 10:50:00,49.87,49.98,49.87,49.89,98100.0,35.2643,35.3421,35.2643,35.2785,98100.0
2009-08-03 10:55:00,49.9,49.9,49.74,49.82,74100.0,35.2855,35.2855,35.1724,35.229,74100.0
2009-08-03 11:00:00,49.83,49.9,49.83,49.89,42900.0,35.236,35.2855,35.236,35.2785,42900.0
2009-08-03 11:05:00,49.9,49.9,49.85,49.89,24000.0,35.2855,35.2855,35.2502,35.2785,24000.0
2009-08-03 11:10:00,49.89,49.96,49.88,49.95,19400.0,35.2785,35.328,35.2714,35.3209,19400.0
2009-08-03 11:15:00,49.94,49.95,49.86,49.92,33300.0,35.3138,35.3209,35.2573,35.2997,33300.0
2009-08-03 11:20:00,49.93,49.95,49.87,49.92,39500.0,35.3067,35.3209,35.2643,35.2997,39500.0
2009-08-03 11:25:00,49.91,49.96,49.85,49.88,31300.0,35.2926,35.328,35.2502,35.2714,31300.0
2009-08-03 11:30:00,49.87,49.89,49.78,49.79,29300.0,35.2643,35.2785,35.2007,35.2078,29300.0
2009-08-03 11:35:00,49.8,49.8,49.75,49.78,15800.0,35.2148,35.2148,35.1795,35.2007,15800.0
2009-08-03 11:40:00,49.78,49.85,49.76,49.85,23800.0,35.2007,35.2502,35.1865,35.2502,23800.0
2009-08-03 11:45:00,49.86,49.95,49.84,49.92,57500.0,35.2573,35.3209,35.2431,35.2997,57500.0
2009-08-03 11:50:00,49.93,49.93,49.88,49.89,6700.0,35.3067,35.3067,35.2714,35.2785,6700.0
2009-08-03 11:55:00,49.88,49.95,49.83,49.95,20500.0,35.2714,35.3209,35.236,35.3209,20500.0
2009-08-03 12:00:00,49.94,49.95,49.91,49.92,17700.0,35.3138,35.3209,35.2926,35.2997,17700.0
2009-08-03 12:05:00,49.93,49.95,49.89,49.9,21500.0,35.3067,35.3209,35.2785,35.2855,21500.0
2009-08-03 12:10:00,49.89,49.9,49.89,49.89,9200.0,35.2785,35.2855,35.2785,35.2785,9200.0
2009-08-03 12:15:00,49.9,49.9,49.82,49.82,20700.0,35.2855,35.2855,35.229,35.229,20700.0
2009-08-03 12:20:00,49.82,49.82,49.79,49.8,12900.0,35.229,35.229,35.2078,35.2148,12900.0
2009-08-03 12:25:00,49.82,49.83,49.81,49.83,9200.0,35.229,35.236,35.2219,35.236,9200.0
2009-08-03 12:30:00,49.82,49.9,49.82,49.86,18900.0,35.229,35.2855,35.229,35.2573,18900.0
2009-08-03 12:35:00,49.86,49.87,49.77,49.8,16300.0,35.2573,35.2643,35.1936,35.2148,16300.0
2009-08-03 12:40:00,49.8,49.84,49.8,49.83,15000.0,35.2148,35.2431,35.2148,35.236,15000.0
2009-08-03 12:45:00,49.84,49.87,49.83,49.86,4800.0,35.2431,35.2643,35.236,35.2573,4800.0
2009-08-03 12:50:00,49.86,49.87,49.85,49.87,8700.0,35.2573,35.2643,35.2502,35.2643,8700.0
2009-08-03 12:55:00,49.87,49.87,49.81,49.83,7700.0,35.2643,35.2643,35.2219,35.236,7700.0
2009-08-03 13:00:00,49.83,49.9,49.82,49.87,20700.0,35.236,35.2855,35.229,35.2643,20700.0
2009-08-03 13:05:00,49.87,49.89,49.83,49.84,26100.0,35.2643,35.2785,35.236,35.2431,26100.0
2009-08-03 13:10:00,49.85,49.86,49.83,49.84,6600.0,35.2502,35.2573,35.236,35.2431,6600.0
2009-08-03 13:15:00,49.84,49.85,49.81,49.85,11400.0,35.2431,35.2502,35.2219,35.2502,11400.0
2009-08-03 13:20:00,49.84,49.87,49.84,49.87,5500.0,35.2431,35.2643,35.2431,35.2643,5500.0
2009-08-03 13:25:00,49.87,49.87,49.85,49.85,5300.0,35.2643,35.2643,35.2502,35.2502,5300.0
2009-08-03 13:30:00,49.86,49.89,49.81,49.81,26200.0,35.2573,35.2785,35.2219,35.2219,26200.0
2009-08-03 13:35:00,49.81,49.81,49.79,49.81,32300.0,35.2219,35.2219,35.2078,35.2219,32300.0
2009-08-03 13:40:00,49.81,49.82,49.8,49.81,17400.0,35.2219,35.229,35.2148,35.2219,17400.0
2009-08-03 13:45:00,49.82,49.83,49.77,49.82,58400.0,35.229,35.236,35.1936,35.229,58400.0
2009-08-03 13:50:00,49.83,49.83,49.82,49.83,21300.0,35.236,35.236,35.229,35.236,21300.0
2009-08-03 13:55:00,49.83,49.83,49.81,49.82,13000.0,35.236,35.236,35.2219,35.229,13000.0
2009-08-03 14:00:00,49.82,49.88,49.81,49.88,32400.0,35.229,35.2714,35.2219,35.2714,32400.0
2009-08-03 14:05:00,49.88,49.89,49.85,49.86,12800.0,35.2714,35.2785,35.2502,35.2573,12800.0
2009-08-03 14:10:00,49.86,49.92,49.85,49.89,15900.0,35.2573,35.2997,35.2502,35.2785,15900.0
2009-08-03 14:15:00,49.9,49.91,49.89,49.89,31300.0,35.2855,35.2926,35.2785,35.2785,31300.0
2009-08-03 14:20:00,49.9,49.95,49.9,49.93,15800.0,35.2855,35.3209,35.2855,35.3067,15800.0
2009-08-03 14:25:00,49.93,50.0,49.91,49.94,108600.0,35.3067,35.3562,35.2926,35.3138,108600.0
2009-08-03 14:30:00,49.95,49.97,49.91,49.91,25500.0,35.3209,35.335,35.2926,35.2926,25500.0
2009-08-03 14:35:00,49.9,49.93,49.88,49.91,21500.0,35.2855,35.3067,35.2714,35.2926,21500.0
2009-08-03 14:40:00,49.91,49.95,49.9,49.93,34000.0,35.2926,35.3209,35.2855,35.3067,34000.0
2009-08-03 14:45:00,49.94,49.95,49.92,49.94,27500.0,35.3138,35.3209,35.2997,35.3138,27500.0
2009-08-03 14:50:00,49.93,49.95,49.88,49.93,23900.0,35.3067,35.3209,35.2714,35.3067,23900.0
2009-08-03 14:55:00,49.93,49.94,49.91,49.91,19500.0,35.3067,35.3138,35.2926,35.2926,19500.0
2009-08-03 15:00:00,49.91,49.93,49.89,49.92,23300.0,35.2926,35.3067,35.2785,35.2997,23300.0
2009-08-03 15:05:00,49.92,49.94,49.91,49.93,16900.0,35.2997,35.3138,35.2926,35.3067,16900.0
2009-08-03 15:10:00,49.93,49.96,49.93,49.96,25500.0,35.3067,35.328,35.3067,35.328,25500.0
2009-08-03 15:15:00,49.95,49.96,49.93,49.95,41000.0,35.3209,35.328,35.3067,35.3209,41000.0
2009-08-03 15:20:00,49.95,49.96,49.93,49.93,34000.0,35.3209,35.328,35.3067,35.3067,34000.0
2009-08-03 15:25:00,49.94,49.96,49.93,49.94,95200.0,35.3138,35.328,35.3067,35.3138,95200.0
2009-08-03 15:30:00,49.95,49.96,49.93,49.95,57100.0,35.3209,35.328,35.3067,35.3209,57100.0
2009-08-03 15:35:00,49.94,49.95,49.87,49.87,64700.0,35.3138,35.3209,35.2643,35.2643,64700.0
2009-08-03 15:40:00,49.86,49.95,49.85,49.89,61200.0,35.2573,35.3209,35.2502,35.2785,61200.0
2009-08-03 15:45:00,49.88,49.92,49.85,49.92,89400.0,35.2714,35.2997,35.2502,35.2997,89400.0
2009-08-03 15:50:00,49.92,49.96,49.87,49.9,118700.0,35.2997,35.328,35.2643,35.2855,118700.0
2009-08-03 15:55:00,49.91,50.0,49.86,49.98,150500.0,35.2926,35.3562,35.2573,35.3421,150500.0
2009-08-04 09:30:00,49.6,49.73,49.4,49.51,101300.0,35.0734,35.1653,34.932,35.0098,101300.0
2009-08-04 09:35:00,49.49,49.7,49.44,49.59,48100.0,34.9956,35.1441,34.9603,35.0663,48100.0
2009-08-04 09:40:00,49.61,49.65,49.51,49.65,32400.0,35.0805,35.1088,35.0098,35.1088,32400.0
2009-08-04 09:45:00,49.67,49.77,49.61,49.74,40600.0,35.1229,35.1936,35.0805,35.1724,40600.0
2009-08-04 09:50:00,49.73,49.74,49.64,49.64,27500.0,35.1653,35.1724,35.1017,35.1017,27500.0
2009-08-04 09:55:00,49.64,49.81,49.62,49.79,63200.0,35.1017,35.2219,35.0875,35.2078,63200.0
2009-08-04 10:00:00,49.82,49.99,49.82,49.94,94400.0,35.229,35.3492,35.229,35.3138,94400.0
2009-08-04 10:05:00,49.95,50.0,49.83,49.83,68800.0,35.3209,35.3562,35.236,35.236,68800.0
2009-08-04 10:10:00,49.83,49.93,49.8,49.88,150300.0,35.236,35.3067,35.2148,35.2714,150300.0
2009-08-04 10:15:00,49.87,49.88,49.7,49.71,29400.0,35.2643,35.2714,35.1441,35.1512,29400.0
2009-08-04 10:20:00,49.73,49.74,49.63,49.67,45400.0,35.1653,35.1724,35.0946,35.1229,45400.0
2009-08-04 10:25:00,49.67,49.7,49.6,49.66,21200.0,35.1229,35.1441,35.0734,35.1158,21200.0
2009-08-04 10:30:00,49.67,49.69,49.62,49.65,99500.0,35.1229,35.137,35.0875,35.1088,99500.0
2009-08-04 10:35:00,49.65,49.66,49.57,49.61,28500.0,35.1088,35.1158,35.0522,35.0805,28500.0
2009-08-04 10:40:00,49.61,49.77,49.61,49.76,15500.0,35.0805,35.1936,35.0805,35.1865,15500.0
2009-08-04 10:45:00,49.77,49.85,49.76,49.8,35000.0,35.1936,35.2502,35.1865,35.2148,35000.0
2009-08-04 10:50:00,49.8,49.82,49.76,49.82,20200.0,35.2148,35.229,35.1865,35.229,20200.0
2009-08-04 10:55:00,49.82,49.84,49.74,49.75,38000.0,35.229,35.2431,35.1724,35.1795,38000.0
2009-08-04 11:00:00,49.75,49.8,49.75,49.79,15400.0,35.1795,35.2148,35.1795,35.2078,15400.0
2009-08-04 11:05:00,49.78,49.78,49.71,49.72,32400.0,35.2007,35.2007,35.1512,35.1583,32400.0
2009-08-04 11:10:00,49.71,49.77,49.71,49.73,67100.0,35.1512,35.1936,35.1512,35.1653,67100.0
2009-08-04 11:15:00,49.73,49.76,49.7,49.71,29500.0,35.1653,35.1865,35.1441,35.1512,29500.0
2009-08-04 11:20:00,49.71,49.71,49.5,49.51,127800.0,35.1512,35.1512,35.0027,35.0098,127800.0
2009-08-04 11:25:00,49.51,49.64,49.5,49.58,71800.0,35.0098,35.1017,35.0027,35.0593,71800.0
2009-08-04 11:30:00,49.59,49.64,49.54,49.59,52200.0,35.0663,35.1017,35.031,35.0663,52200.0
2009-08-04 11:35:00,49.59,49.69,49.58,49.68,29300.0,35.0663,35.137,35.0593,35.13,29300.0
2009-08-04 11:40:00,49.68,49.83,49.68,49.83,21100.0,35.13,35.236,35.13,35.236,21100.0
2009-08-04 11:45:00,49.84,49.84,49.73,49.73,17800.0,35.2431,35.2431,35.1653,35.1653,17800.0
2009-08-04 11:50:00,49.72,49.72,49.65,49.68,19200.0,35.1583,35.1583,35.1088,35.13,19200.0
2009-08-04 11:55:00,49.68,49.76,49.68,49.75,22100.0,35.13,35.1865,35.13,35.1795,22100.0
2009-08-04 12:00:00,49.74,49.74,49.69,49.7,5700.0,35.1724,35.1724,35.137,35.1441,5700.0
2009-08-04 12:05:00,49.71,49.86,49.68,49.86,19100.0,35.1512,35.2573,35.13,35.2573,19100.0
2009-08-04 12:10:00,49.87,49.87,49.79,49.86,22400.0,35.2643,35.2643,35.2078,35.2573,22400.0
2009-08-04 12:15:00,49.87,49.87,49.77,49.79,12500.0,35.2643,35.2643,35.1936,35.2078,12500.0
2009-08-04 12:20:00,49.78,49.8,49.73,49.79,22600.0,35.2007,35.2148,35.1653,35.2078,22600.0
2009-08-04 12:25:00,49.78,49.82,49.75,49.77,13200.0,35.2007,35.229,35.1795,35.1936,13200.0
2009-08-04 12:30:00,49.76,49.76,49.71,49.74,15200.0,35.1865,35.1865,35.1512,35.1724,15200.0
2009-08-04 12:35:00,49.75,49.75,49.71,49.72,20900.0,35.1795,35.1795,35.1512,35.1583,20900.0
2009-08-04 12:40:00,49.72,49.72,49.69,49.69,15700.0,35.1583,35.1583,35.137,35.137,15700.0
2009-08-04 12:45:00,49.69,49.75,49.68,49.75,11500.0,35.137,35.1795,35.13,35.1795,11500.0
2009-08-04 12:50:00,49.74,49.74,49.71,49.71,11000.0,35.1724,35.1724,35.1512,35.1512,11000.0
2009-08-04 12:55:00,49.72,49.77,49.71,49.76,20900.0,35.1583,35.1936,35.1512,35.1865,20900.0
2009-08-04 13:00:00,49.76,49.78,49.71,49.71,21100.0,35.1865,35.2007,35.1512,35.1512,21100.0
2009-08-04 13:05:00,49.72,49.72,49.67,49.67,12700.0,35.1583,35.1583,35.1229,35.1229,12700.0
2009-08-04 13:10:00,49.69,49.69,49.67,49.68,9600.0,35.137,35.137,35.1229,35.13,9600.0
2009-08-04 13:15:00,49.67,49.68,49.63,49.65,24000.0,35.1229,35.13,35.0946,35.1088,24000.0
2009-08-04 13:20:00,49.63,49.64,49.6,49.61,44000.0,35.0946,35.1017,35.0734,35.0805,44000.0
2009-08-04 13:25:00,49.61,49.63,49.58,49.61,63800.0,35.0805,35.0946,35.0593,35.0805,63800.0
2009-08-04 13:30:00,49.61,49.64,49.6,49.62,15800.0,35.0805,35.1017,35.0734,35.0875,15800.0
2009-08-04 13:35:00,49.61,49.63,49.6,49.61,16800.0,35.0805,35.0946,35.0734,35.0805,16800.0
2009-08-04 13:40:00,49.61,49.62,49.6,49.6,8400.0,35.0805,35.0875,35.0734,35.0734,8400.0
2009-08-04 13:45:00,49.61,49.62,49.6,49.6,15900.0,35.0805,35.0875,35.0734,35.0734,15900.0
2009-08-04 13:50:00,49.6,49.62,49.59,49.59,30900.0,35.0734,35.0875,35.0663,35.0663,30900.0
2009-08-04 13:55:00,49.6,49.61,49.5,49.52,41900.0,35.0734,35.0805,35.0027,35.0168,41900.0
2009-08-04 14:00:00,49.52,49.54,49.48,49.49,27900.0,35.0168,35.031,34.9885,34.9956,27900.0
2009-08-04 14:05:00,49.49,49.51,49.43,49.47,24200.0,34.9956,35.0098,34.9532,34.9815,24200.0
2009-08-04 14:10:00,49.47,49.49,49.42,49.45,20000.0,34.9815,34.9956,34.9461,34.9673,20000.0
2009-08-04 14:15:00,49.45,49.46,49.39,49.41,21100.0,34.9673,34.9744,34.9249,34.939,21100.0
2009-08-04 14:20:00,49.41,49.45,49.4,49.42,17000.0,34.939,34.9673,34.932,34.9461,17000.0
2009-08-04 14:25:00,49.43,49.47,49.41,49.45,27400.0,34.9532,34.9815,34.939,34.9673,27400.0
2009-08-04 14:30:00,49.45,49.51,49.44,49.48,28300.0,34.9673,35.0098,34.9603,34.9885,28300.0
2009-08-04 14:35:00,49.49,49.56,49.47,49.54,19100.0,34.9956,35.0451,34.9815,35.031,19100.0
2009-08-04 14:40:00,49.54,49.58,49.5,49.51,18600.0,35.031,35.0593,35.0027,35.0098,18600.0
2009-08-04 14:45:00,49.51,49.52,49.43,49.43,22800.0,35.0098,35.0168,34.9532,34.9532,22800.0
2009-08-04 14:50:00,49.43,49.45,49.37,49.4,31500.0,34.9532,34.9673,34.9108,34.932,31500.0
2009-08-04 14:55:00,49.4,49.43,49.35,49.36,31800.0,34.932,34.9532,34.8966,34.9037,31800.0
2009-08-04 15:00:00,49.36,49.4,49.3,49.38,52400.0,34.9037,34.932,34.8613,34.9178,52400.0
2009-08-04 15:05:00,49.38,49.42,49.36,49.36,99700.0,34.9178,34.9461,34.9037,34.9037,99700.0
2009-08-04 15:10:00,49.36,49.43,49.34,49.42,48400.0,34.9037,34.9532,34.8895,34.9461,48400.0
2009-08-04 15:15:00,49.41,49.42,49.35,49.37,35400.0,34.939,34.9461,34.8966,34.9108,35400.0
2009-08-04 15:20:00,49.36,49.44,49.36,49.4,46000.0,34.9037,34.9603,34.9037,34.932,46000.0
2009-08-04 15:25:00,49.41,49.41,49.29,49.29,76100.0,34.939,34.939,34.8542,34.8542,76100.0
2009-08-04 15:30:00,49.29,49.31,49.21,49.22,103300.0,34.8542,34.8683,34.7976,34.8047,103300.0
2009-08-04 15:35:00,49.22,49.25,49.18,49.18,61100.0,34.8047,34.8259,34.7764,34.7764,61100.0
2009-08-04 15:40:00,49.18,49.27,49.15,49.25,99300.0,34.7764,34.84,34.7552,34.8259,99300.0
2009-08-04 15:45:00,49.26,49.3,49.21,49.22,84800.0,34.833,34.8613,34.7976,34.8047,84800.0
2009-08-04 15:50:00,49.22,49.38,49.22,49.36,163700.0,34.8047,34.9178,34.8047,34.9037,163700.0
2009-08-04 15:55:00,49.37,49.53,49.34,49.46,165800.0,34.9108,35.0239,34.8895,34.9744,165800.0
2009-08-05 09:30:00,49.52,49.75,49.16,49.28,48000.0,35.0168,35.1795,34.7623,34.8471,48000.0
2009-08-05 09:35:00,49.28,49.34,49.16,49.27,49600.0,34.8471,34.8895,34.7623,34.84,49600.0
2009-08-05 09:40:00,49.27,49.42,49.22,49.33,26900.0,34.84,34.9461,34.8047,34.8825,26900.0
2009-08-05 09:45:00,49.34,49.37,49.07,49.15,48700.0,34.8895,34.9108,34.6986,34.7552,48700.0
2009-08-05 09:50:00,49.11,49.19,49.11,49.19,39300.0,34.7269,34.7835,34.7269,34.7835,39300.0
2009-08-05 09:55:00,49.19,49.19,49.1,49.14,49400.0,34.7835,34.7835,34.7198,34.7481,49400.0
2009-08-05 10:00:00,49.15,49.15,49.03,49.04,76900.0,34.7552,34.7552,34.6703,34.6774,76900.0
2009-08-05 10:05:00,49.03,49.16,49.02,49.11,46300.0,34.6703,34.7623,34.6633,34.7269,46300.0
2009-08-05 10:10:00,49.11,49.18,49.03,49.14,50500.0,34.7269,34.7764,34.6703,34.7481,50500.0
2009-08-05 10:15:00,49.14,49.14,49.1,49.13,30800.0,34.7481,34.7481,34.7198,34.741,30800.0
2009-08-05 10:20:00,49.14,49.25,49.03,49.22,55200.0,34.7481,34.8259,34.6703,34.8047,55200.0
2009-08-05 10:25:00,49.22,49.27,49.19,49.22,25300.0,34.8047,34.84,34.7835,34.8047,25300.0
2009-08-05 10:30:00,49.22,49.28,49.17,49.18,37000.0,34.8047,34.8471,34.7693,34.7764,37000.0
2009-08-05 10:35:00,49.18,49.21,49.1,49.1,51500.0,34.7764,34.7976,34.7198,34.7198,51500.0
2009-08-05 10:40:00,49.1,49.13,49.02,49.02,55900.0,34.7198,34.741,34.6633,34.6633,55900.0
2009-08-05 10:45:00,49.02,49.03,48.91,49.0,49300.0,34.6633,34.6703,34.5855,34.6491,49300.0
2009-08-05 10:50:00,49.0,49.02,48.99,49.01,25600.0,34.6491,34.6633,34.6421,34.6562,25600.0
2009-08-05 10:55:00,49.01,49.03,48.99,48.99,27400.0,34.6562,34.6703,34.6421,34.6421,27400.0
2009-08-05 11:00:00,49.0,49.02,48.93,48.99,44500.0,34.6491,34.6633,34.5996,34.6421,44500.0
2009-08-05 11:05:00,48.98,49.0,48.91,48.97,39800.0,34.635,34.6491,34.5855,34.6279,39800.0
2009-08-05 11:10:00,48.97,48.97,48.89,48.9,32200.0,34.6279,34.6279,34.5713,34.5784,32200.0
2009-08-05 11:15:00,48.91,48.95,48.85,48.86,62000.0,34.5855,34.6138,34.5431,34.5501,62000.0
2009-08-05 11:20:00,48.86,48.91,48.83,48.83,64800.0,34.5501,34.5855,34.5289,34.5289,64800.0
2009-08-05 11:25:00,48.83,48.93,48.83,48.86,30000.0,34.5289,34.5996,34.5289,34.5501,30000.0
2009-08-05 11:30:00,48.86,48.86,48.81,48.83,20000.0,34.5501,34.5501,34.5148,34.5289,20000.0
2009-08-05 11:35:00,48.82,48.85,48.76,48.82,45000.0,34.5218,34.5431,34.4794,34.5218,45000.0
2009-08-05 11:40:00,48.82,48.85,48.79,48.81,35100.0,34.5218,34.5431,34.5006,34.5148,35100.0
2009-08-05 11:45:00,48.8,48.86,48.8,48.86,16400.0,34.5077,34.5501,34.5077,34.5501,16400.0
2009-08-05 11:50:00,48.86,48.9,48.84,48.9,17900.0,34.5501,34.5784,34.536,34.5784,17900.0
2009-08-05 11:55:00,48.89,48.9,48.85,48.86,21800.0,34.5713,34.5784,34.5431,34.5501,21800.0
2009-08-05 12:00:00,48.86,48.87,48.85,48.86,14400.0,34.5501,34.5572,34.5431,34.5501,14400.0
2009-08-05 12:05:00,48.86,48.87,48.81,48.83,40000.0,34.5501,34.5572,34.5148,34.5289,40000.0
2009-08-05 12:10:00,48.83,48.85,48.79,48.8,54900.0,34.5289,34.5431,34.5006,34.5077,54900.0
2009-08-05 12:15:00,48.79,48.81,48.73,48.81,39200.0,34.5006,34.5148,34.4582,34.5148,39200.0
2009-08-05 12:20:00,48.81,48.81,48.76,48.76,31900.0,34.5148,34.5148,34.4794,34.4794,31900.0
2009-08-05 12:25:00,48.76,48.77,48.71,48.77,62200.0,34.4794,34.4865,34.4441,34.4865,62200.0
2009-08-05 12:30:00,48.77,48.78,48.73,48.73,28200.0,34.4865,34.4936,34.4582,34.4582,28200.0
2009-08-05 12:35:00,48.73,48.76,48.69,48.75,89100.0,34.4582,34.4794,34.4299,34.4723,89100.0
2009-08-05 12:40:00,48.75,48.84,48.74,48.81,26000.0,34.4723,34.536,34.4653,34.5148,26000.0
2009-08-05 12:45:00,48.82,48.85,48.8,48.84,14400.0,34.5218,34.5431,34.5077,34.536,14400.0
2009-08-05 12:50:00,48.85,48.9,48.84,48.87,25300.0,34.5431,34.5784,34.536,34.5572,25300.0
2009-08-05 12:55:00,48.86,48.86,48.75,48.78,20600.0,34.5501,34.5501,34.4723,34.4936,20600.0
2009-08-05 13:00:00,48.78,48.81,48.76,48.77,20500.0,34.4936,34.5148,34.4794,34.4865,20500.0
2009-08-05 13:05:00,48.76,48.79,48.72,48.74,29900.0,34.4794,34.5006,34.4511,34.4653,29900.0
2009-08-05 13:10:00,48.74,48.84,48.74,48.83,24300.0,34.4653,34.536,34.4653,34.5289,24300.0
2009-08-05 13:15:00,48.83,48.92,48.82,48.9,28200.0,34.5289,34.5926,34.5218,34.5784,28200.0
2009-08-05 13:20:00,48.89,48.94,48.88,48.94,25500.0,34.5713,34.6067,34.5643,34.6067,25500.0
2009-08-05 13:25:00,48.94,49.07,48.93,49.07,60500.0,34.6067,34.6986,34.5996,34.6986,60500.0
2009-08-05 13:30:00,49.05,49.08,49.04,49.07,28900.0,34.6845,34.7057,34.6774,34.6986,28900.0
2009-08-05 13:35:00,49.04,49.08,49.02,49.02,20700.0,34.6774,34.7057,34.6633,34.6633,20700.0
2009-08-05 13:40:00,49.03,49.07,48.97,48.97,27700.0,34.6703,34.6986,34.6279,34.6279,27700.0
2009-08-05 13:45:00,48.98,49.01,48.91,48.91,36500.0,34.635,34.6562,34.5855,34.5855,36500.0
2009-08-05 13:50:00,48.91,48.93,48.88,48.88,31000.0,34.5855,34.5996,34.5643,34.5643,31000.0
2009-08-05 13:55:00,48.89,48.95,48.88,48.92,23800.0,34.5713,34.6138,34.5643,34.5926,23800.0
2009-08-05 14:00:00,48.9,48.92,48.85,48.89,34200.0,34.5784,34.5926,34.5431,34.5713,34200.0
2009-08-05 14:05:00,48.9,48.95,48.89,48.9,30100.0,34.5784,34.6138,34.5713,34.5784,30100.0
2009-08-05 14:10:00,48.9,48.94,48.9,48.93,42300.0,34.5784,34.6067,34.5784,34.5996,42300.0
2009-08-05 14:15:00,48.93,48.94,48.9,48.92,25900.0,34.5996,34.6067,34.5784,34.5926,25900.0
2009-08-05 14:20:00,48.92,48.97,48.89,48.95,34700.0,34.5926,34.6279,34.5713,34.6138,34700.0
2009-08-05 14:25:00,48.96,48.97,48.94,48.95,30200.0,34.6208,34.6279,34.6067,34.6138,30200.0
2009-08-05 14:30:00,48.95,48.96,48.93,48.94,11900.0,34.6138,34.6208,34.5996,34.6067,11900.0
2009-08-05 14:35:00,48.95,49.03,48.95,49.02,49200.0,34.6138,34.6703,34.6138,34.6633,49200.0
2009-08-05 14:40:00,49.02,49.12,49.02,49.1,50000.0,34.6633,34.734,34.6633,34.7198,50000.0
2009-08-05 14:45:00,49.11,49.2,49.08,49.2,54600.0,34.7269,34.7905,34.7057,34.7905,54600.0
2009-08-05 14:50:00,49.19,49.2,49.14,49.16,29400.0,34.7835,34.7905,34.7481,34.7623,29400.0
2009-08-05 14:55:00,49.16,49.18,49.14,49.17,35100.0,34.7623,34.7764,34.7481,34.7693,35100.0
2009-08-05 15:00:00,49.18,49.21,49.15,49.16,30200.0,34.7764,34.7976,34.7552,34.7623,30200.0
2009-08-05 15:05:00,49.17,49.18,49.12,49.12,49200.0,34.7693,34.7764,34.734,34.734,49200.0
2009-08-05 15:10:00,49.13,49.16,49.09,49.1,35500.0,34.741,34.7623,34.7128,34.7198,35500.0
2009-08-05 15:15:00,49.1,49.12,49.07,49.07,27400.0,34.7198,34.734,34.6986,34.6986,27400.0
2009-08-05 15:20:00,49.08,49.12,49.04,49.04,32700.0,34.7057,34.734,34.6774,34.6774,32700.0
2009-08-05 15:25:00,49.05,49.15,49.04,49.13,36800.0,34.6845,34.7552,34.6774,34.741,36800.0
2009-08-05 15:30:00,49.13,49.14,49.01,49.05,99200.0,34.741,34.7481,34.6562,34.6845,99200.0
2009-08-05 15:35:00,49.06,49.06,48.96,49.01,73000.0,34.6916,34.6916,34.6208,34.6562,73000.0
2009-08-05 15:40:00,49.0,49.07,48.98,49.07,42500.0,34.6491,34.6986,34.635,34.6986,42500.0
2009-08-05 15:45:00,49.07,49.07,48.97,48.97,73600.0,34.6986,34.6986,34.6279,34.6279,73600.0
2009-08-05 15:50:00,48.96,49.08,48.95,49.08,51700.0,34.6208,34.7057,34.6138,34.7057,51700.0
2009-08-05 15:55:00,49.08,49.09,49.01,49.05,132300.0,34.7057,34.7128,34.6562,34.6845,132300.0
2009-08-06 09:30:00,48.5,49.06,48.25,49.06,203800.0,34.2956,34.6916,34.1188,34.6916,203800.0
2009-08-06 09:35:00,49.05,49.36,48.9,49.1,127900.0,34.6845,34.9037,34.5784,34.7198,127900.0
2009-08-06 09:40:00,49.16,49.33,49.1,49.17,53400.0,34.7623,34.8825,34.7198,34.7693,53400.0
2009-08-06 09:45:00,49.18,49.19,48.92,48.96,70100.0,34.7764,34.7835,34.5926,34.6208,70100.0
2009-08-06 09:50:00,48.95,49.11,48.86,48.95,89400.0,34.6138,34.7269,34.5501,34.6138,89400.0
2009-08-06 09:55:00,48.94,49.1,48.75,48.75,270300.0,34.6067,34.7198,34.4723,34.4723,270300.0
2009-08-06 10:00:00,48.76,48.77,48.57,48.63,89300.0,34.4794,34.4865,34.3451,34.3875,89300.0
2009-08-06 10:05:00,48.64,48.86,48.58,48.73,145700.0,34.3946,34.5501,34.3521,34.4582,145700.0
2009-08-06 10:10:00,48.73,48.82,48.68,48.77,69500.0,34.4582,34.5218,34.4228,34.4865,69500.0
2009-08-06 10:15:00,48.76,48.86,48.68,48.86,62800.0,34.4794,34.5501,34.4228,34.5501,62800.0
2009-08-06 10:20:00,48.86,48.86,48.74,48.8,103700.0,34.5501,34.5501,34.4653,34.5077,103700.0
2009-08-06 10:25:00,48.8,48.83,48.7,48.78,57100.0,34.5077,34.5289,34.437,34.4936,57100.0
2009-08-06 10:30:00,48.79,48.98,48.77,48.95,48000.0,34.5006,34.635,34.4865,34.6138,48000.0
2009-08-06 10:35:00,48.95,49.12,48.95,49.07,79300.0,34.6138,34.734,34.6138,34.6986,79300.0
2009-08-06 10:40:00,49.06,49.08,48.98,48.98,45300.0,34.6916,34.7057,34.635,34.635,45300.0
2009-08-06 10:45:00,48.98,49.16,48.97,49.16,42000.0,34.635,34.7623,34.6279,34.7623,42000.0
2009-08-06 10:50:00,49.14,49.17,49.05,49.07,48400.0,34.7481,34.7693,34.6845,34.6986,48400.0
2009-08-06 10:55:00,49.08,49.09,48.97,48.99,21900.0,34.7057,34.7128,34.6279,34.6421,21900.0
2009-08-06 11:00:00,48.98,49.11,48.97,49.04,20000.0,34.635,34.7269,34.6279,34.6774,20000.0
2009-08-06 11:05:00,49.05,49.09,48.98,48.98,29000.0,34.6845,34.7128,34.635,34.635,29000.0
2009-08-06 11:10:00,48.99,49.0,48.91,48.99,52700.0,34.6421,34.6491,34.5855,34.6421,52700.0
2009-08-06 11:15:00,48.98,49.03,48.93,48.94,50400.0,34.635,34.6703,34.5996,34.6067,50400.0
2009-08-06 11:20:00,48.94,48.94,48.88,48.91,40300.0,34.6067,34.6067,34.5643,34.5855,40300.0
2009-08-06 11:25:00,48.91,48.94,48.83,48.86,36900.0,34.5855,34.6067,34.5289,34.5501,36900.0
2009-08-06 11:30:00,48.85,48.85,48.8,48.82,46500.0,34.5431,34.5431,34.5077,34.5218,46500.0
2009-08-06 11:35:00,48.81,48.91,48.81,48.91,22900.0,34.5148,34.5855,34.5148,34.5855,22900.0
2009-08-06 11:40:00,48.91,48.92,48.89,48.9,17000.0,34.5855,34.5926,34.5713,34.5784,17000.0
2009-08-06 11:45:00,48.9,48.9,48.83,48.83,40400.0,34.5784,34.5784,34.5289,34.5289,40400.0
2009-08-06 11:50:00,48.82,48.87,48.8,48.8,61000.0,34.5218,34.5572,34.5077,34.5077,61000.0
2009-08-06 11:55:00,48.8,48.82,48.77,48.82,61000.0,34.5077,34.5218,34.4865,34.5218,61000.0
2009-08-06 12:00:00,48.83,48.85,48.78,48.82,43500.0,34.5289,34.5431,34.4936,34.5218,43500.0
2009-08-06 12:05:00,48.8,48.89,48.8,48.89,21400.0,34.5077,34.5713,34.5077,34.5713,21400.0
2009-08-06 12:10:00,48.88,48.89,48.8,48.82,29100.0,34.5643,34.5713,34.5077,34.5218,29100.0
2009-08-06 12:15:00,48.82,48.83,48.8,48.81,46400.0,34.5218,34.5289,34.5077,34.5148,46400.0
2009-08-06 12:20:00,48.81,48.87,48.8,48.87,31800.0,34.5148,34.5572,34.5077,34.5572,31800.0
2009-08-06 12:25:00,48.87,48.87,48.8,48.8,23100.0,34.5572,34.5572,34.5077,34.5077,23100.0
2009-08-06 12:30:00,48.8,48.82,48.8,48.82,32900.0,34.5077,34.5218,34.5077,34.5218,32900.0
2009-08-06 12:35:00,48.82,48.86,48.81,48.85,19200.0,34.5218,34.5501,34.5148,34.5431,19200.0
2009-08-06 12:40:00,48.85,48.91,48.83,48.86,11300.0,34.5431,34.5855,34.5289,34.5501,11300.0
2009-08-06 12:45:00,48.87,48.88,48.8,48.85,35400.0,34.5572,34.5643,34.5077,34.5431,35400.0
2009-08-06 12:50:00,48.85,48.85,48.8,48.82,22600.0,34.5431,34.5431,34.5077,34.5218,22600.0
2009-08-06 12:55:00,48.82,48.9,48.82,48.88,26000.0,34.5218,34.5784,34.5218,34.5643,26000.0
2009-08-06 13:00:00,48.88,48.93,48.85,48.88,27700.0,34.5643,34.5996,34.5431,34.5643,27700.0
2009-08-06 13:05:00,48.9,48.9,48.81,48.82,60700.0,34.5784,34.5784,34.5148,34.5218,60700.0
2009-08-06 13:10:00,48.81,48.82,48.8,48.8,11600.0,34.5148,34.5218,34.5077,34.5077,11600.0
2009-08-06 13:15:00,48.81,48.81,48.8,48.8,23400.0,34.5148,34.5148,34.5077,34.5077,23400.0
2009-08-06 13:20:00,48.8,48.83,48.74,48.82,60800.0,34.5077,34.5289,34.4653,34.5218,60800.0
2009-08-06 13:25:00,48.81,48.81,48.71,48.73,25300.0,34.5148,34.5148,34.4441,34.4582,25300.0
2009-08-06 13:30:00,48.72,48.8,48.72,48.76,21500.0,34.4511,34.5077,34.4511,34.4794,21500.0
2009-08-06 13:35:00,48.77,48.77,48.74,48.74,58400.0,34.4865,34.4865,34.4653,34.4653,58400.0
2009-08-06 13:40:00,48.74,48.75,48.73,48.74,69500.0,34.4653,34.4723,34.4582,34.4653,69500.0
2009-08-06 13:45:00,48.75,48.75,48.65,48.66,68400.0,34.4723,34.4723,34.4016,34.4087,68400.0
2009-08-06 13:50:00,48.67,48.71,48.66,48.67,51500.0,34.4158,34.4441,34.4087,34.4158,51500.0
2009-08-06 13:55:00,48.67,48.72,48.66,48.7,96100.0,34.4158,34.4511,34.4087,34.437,96100.0
2009-08-06 14:00:00,48.69,48.71,48.67,48.69,62300.0,34.4299,34.4441,34.4158,34.4299,62300.0
2009-08-06 14:05:00,48.69,48.7,48.59,48.6,89700.0,34.4299,34.437,34.3592,34.3663,89700.0
2009-08-06 14:10:00,48.6,48.62,48.58,48.62,27900.0,34.3663,34.3804,34.3521,34.3804,27900.0
2009-08-06 14:15:00,48.62,48.64,48.58,48.64,16400.0,34.3804,34.3946,34.3521,34.3946,16400.0
2009-08-06 14:20:00,48.63,48.66,48.56,48.65,47600.0,34.3875,34.4087,34.338,34.4016,47600.0
2009-08-06 14:25:00,48.67,48.7,48.63,48.65,33200.0,34.4158,34.437,34.3875,34.4016,33200.0
2009-08-06 14:30:00,48.65,48.65,48.6,48.62,22500.0,34.4016,34.4016,34.3663,34.3804,22500.0
2009-08-06 14:35:00,48.62,48.71,48.62,48.67,31300.0,34.3804,34.4441,34.3804,34.4158,31300.0
2009-08-06 14:40:00,48.67,48.68,48.64,48.64,36700.0,34.4158,34.4228,34.3946,34.3946,36700.0
2009-08-06 14:45:00,48.64,48.7,48.6,48.69,33200.0,34.3946,34.437,34.3663,34.4299,33200.0
2009-08-06 14:50:00,48.7,48.75,48.69,48.74,30800.0,34.437,34.4723,34.4299,34.4653,30800.0
2009-08-06 14:55:00,48.74,48.77,48.67,48.69,25600.0,34.4653,34.4865,34.4158,34.4299,25600.0
2009-08-06 15:00:00,48.69,48.76,48.68,48.76,19700.0,34.4299,34.4794,34.4228,34.4794,19700.0
2009-08-06 15:05:00,48.75,48.79,48.75,48.79,15600.0,34.4723,34.5006,34.4723,34.5006,15600.0
2009-08-06 15:10:00,48.79,48.79,48.73,48.74,24500.0,34.5006,34.5006,34.4582,34.4653,24500.0
2009-08-06 15:15:00,48.73,48.82,48.73,48.8,33300.0,34.4582,34.5218,34.4582,34.5077,33300.0
2009-08-06 15:20:00,48.8,48.85,48.78,48.81,54100.0,34.5077,34.5431,34.4936,34.5148,54100.0
2009-08-06 15:25:00,48.81,48.82,48.75,48.75,57600.0,34.5148,34.5218,34.4723,34.4723,57600.0
2009-08-06 15:30:00,48.76,48.76,48.66,48.73,83300.0,34.4794,34.4794,34.4087,34.4582,83300.0
2009-08-06 15:35:00,48.73,48.77,48.66,48.77,47300.0,34.4582,34.4865,34.4087,34.4865,47300.0
2009-08-06 15:40:00,48.77,48.78,48.69,48.74,66000.0,34.4865,34.4936,34.4299,34.4653,66000.0
2009-08-06 15:45:00,48.74,48.77,48.69,48.72,100000.0,34.4653,34.4865,34.4299,34.4511,100000.0
2009-08-06 15:50:00,48.72,48.73,48.62,48.72,194600.0,34.4511,34.4582,34.3804,34.4511,194600.0
2009-08-06 15:55:00,48.72,48.82,48.7,48.75,213100.0,34.4511,34.5218,34.437,34.4723,213100.0
2009-08-07 09:30:00,49.21,49.92,49.2,49.57,110200.0,34.7976,35.2997,34.7905,35.0522,110200.0
2009-08-07 09:35:00,49.57,49.57,49.2,49.26,100900.0,35.0522,35.0522,34.7905,34.833,100900.0
2009-08-07 09:40:00,49.25,49.41,49.13,49.33,77400.0,34.8259,34.939,34.741,34.8825,77400.0
2009-08-07 09:45:00,49.34,49.47,49.33,49.4,44100.0,34.8895,34.9815,34.8825,34.932,44100.0
2009-08-07 09:50:00,49.4,49.61,49.4,49.55,88900.0,34.932,35.0805,34.932,35.038,88900.0
2009-08-07 09:55:00,49.57,49.66,49.41,49.42,33000.0,35.0522,35.1158,34.939,34.9461,33000.0
2009-08-07 10:00:00,49.4,49.4,49.06,49.17,124700.0,34.932,34.932,34.6916,34.7693,124700.0
2009-08-07 10:05:00,49.17,49.3,49.06,49.21,48500.0,34.7693,34.8613,34.6916,34.7976,48500.0
2009-08-07 10:10:00,49.2,49.38,49.18,49.27,40200.0,34.7905,34.9178,34.7764,34.84,40200.0
2009-08-07 10:15:00,49.27,49.31,49.16,49.17,64600.0,34.84,34.8683,34.7623,34.7693,64600.0
2009-08-07 10:20:00,49.17,49.19,48.91,49.07,133600.0,34.7693,34.7835,34.5855,34.6986,133600.0
2009-08-07 10:25:00,49.07,49.09,48.99,49.04,136700.0,34.6986,34.7128,34.6421,34.6774,136700.0
2009-08-07 10:30:00,49.05,49.16,49.03,49.12,157500.0,34.6845,34.7623,34.6703,34.734,157500.0
2009-08-07 10:35:00,49.1,49.37,49.01,49.34,115300.0,34.7198,34.9108,34.6562,34.8895,115300.0
2009-08-07 10:40:00,49.35,49.35,49.19,49.2,46600.0,34.8966,34.8966,34.7835,34.7905,46600.0
2009-08-07 10:45:00,49.2,49.4,49.2,49.37,43400.0,34.7905,34.932,34.7905,34.9108,43400.0
2009-08-07 10:50:00,49.37,49.46,49.36,49.38,33500.0,34.9108,34.9744,34.9037,34.9178,33500.0
2009-08-07 10:55:00,49.36,49.49,49.34,49.41,47600.0,34.9037,34.9956,34.8895,34.939,47600.0
2009-08-07 11:00:00,49.42,49.62,49.42,49.62,40800.0,34.9461,35.0875,34.9461,35.0875,40800.0
2009-08-07 11:05:00,49.61,49.62,49.54,49.56,33500.0,35.0805,35.0875,35.031,35.0451,33500.0
2009-08-07 11:10:00,49.56,49.58,49.55,49.56,27600.0,35.0451,35.0593,35.038,35.0451,27600.0
2009-08-07 11:15:00,49.56,49.58,49.52,49.55,16900.0,35.0451,35.0593,35.0168,35.038,16900.0
2009-08-07 11:20:00,49.56,49.63,49.55,49.57,26800.0,35.0451,35.0946,35.038,35.0522,26800.0
2009-08-07 11:25:00,49.57,49.64,49.56,49.59,40800.0,35.0522,35.1017,35.0451,35.0663,40800.0
2009-08-07 11:30:00,49.59,49.62,49.48,49.58,14800.0,35.0663,35.0875,34.9885,35.0593,14800.0
2009-08-07 11:35:00,49.56,49.65,49.55,49.62,13800.0,35.0451,35.1088,35.038,35.0875,13800.0
2009-08-07 11:40:00,49.63,49.63,49.5,49.51,30800.0,35.0946,35.0946,35.0027,35.0098,30800.0
2009-08-07 11:45:00,49.52,49.52,49.42,49.48,28000.0,35.0168,35.0168,34.9461,34.9885,28000.0
2009-08-07 11:50:00,49.48,49.53,49.44,49.5,16800.0,34.9885,35.0239,34.9603,35.0027,16800.0
2009-08-07 11:55:00,49.51,49.62,49.5,49.57,28200.0,35.0098,35.0875,35.0027,35.0522,28200.0
2009-08-07 12:00:00,49.57,49.61,49.54,49.55,34600.0,35.0522,35.0805,35.031,35.038,34600.0
2009-08-07 12:05:00,49.57,49.57,49.52,49.55,11300.0,35.0522,35.0522,35.0168,35.038,11300.0
2009-08-07 12:10:00,49.55,49.62,49.53,49.62,32000.0,35.038,35.0875,35.0239,35.0875,32000.0
2009-08-07 12:15:00,49.62,49.66,49.6,49.64,38000.0,35.0875,35.1158,35.0734,35.1017,38000.0
2009-08-07 12:20:00,49.66,49.66,49.64,49.66,10600.0,35.1158,35.1158,35.1017,35.1158,10600.0
2009-08-07 12:25:00,49.65,49.7,49.63,49.67,17500.0,35.1088,35.1441,35.0946,35.1229,17500.0
2009-08-07 12:30:00,49.67,49.7,49.63,49.68,23400.0,35.1229,35.1441,35.0946,35.13,23400.0
2009-08-07 12:35:00,49.69,49.8,49.68,49.78,57000.0,35.137,35.2148,35.13,35.2007,57000.0
2009-08-07 12:40:00,49.79,49.8,49.79,49.8,34000.0,35.2078,35.2148,35.2078,35.2148,34000.0
2009-08-07 12:45:00,49.81,49.88,49.81,49.84,39700.0,35.2219,35.2714,35.2219,35.2431,39700.0
2009-08-07 12:50:00,49.85,49.92,49.84,49.91,26900.0,35.2502,35.2997,35.2431,35.2926,26900.0
2009-08-07 12:55:00,49.9,49.9,49.84,49.85,23500.0,35.2855,35.2855,35.2431,35.2502,23500.0
2009-08-07 13:00:00,49.86,49.95,49.86,49.88,23800.0,35.2573,35.3209,35.2573,35.2714,23800.0
2009-08-07 13:05:00,49.89,49.91,49.88,49.91,12700.0,35.2785,35.2926,35.2714,35.2926,12700.0
2009-08-07 13:10:00,49.89,49.92,49.86,49.88,13400.0,35.2785,35.2997,35.2573,35.2714,13400.0
2009-08-07 13:15:00,49.88,49.9,49.84,49.88,34000.0,35.2714,35.2855,35.2431,35.2714,34000.0
2009-08-07 13:20:00,49.88,49.9,49.82,49.89,36900.0,35.2714,35.2855,35.229,35.2785,36900.0
2009-08-07 13:25:00,49.9,49.95,49.87,49.92,38100.0,35.2855,35.3209,35.2643,35.2997,38100.0
2009-08-07 13:30:00,49.93,49.94,49.89,49.89,28800.0,35.3067,35.3138,35.2785,35.2785,28800.0
2009-08-07 13:35:00,49.89,49.95,49.89,49.94,17000.0,35.2785,35.3209,35.2785,35.3138,17000.0
2009-08-07 13:40:00,49.94,49.98,49.94,49.97,32300.0,35.3138,35.3421,35.3138,35.335,32300.0
2009-08-07 13:45:00,49.98,50.0,49.97,49.99,29000.0,35.3421,35.3562,35.335,35.3492,29000.0
2009-08-07 13:50:00,49.99,50.01,49.98,49.99,47900.0,35.3492,35.3633,35.3421,35.3492,47900.0
2009-08-07 13:55:00,50.0,50.11,49.99,50.07,75400.0,35.3562,35.434,35.3492,35.4057,75400.0
2009-08-07 14:00:00,50.05,50.08,50.03,50.06,40600.0,35.3916,35.4128,35.3775,35.3987,40600.0
2009-08-07 14:05:00,50.06,50.11,50.04,50.05,45600.0,35.3987,35.434,35.3845,35.3916,45600.0
2009-08-07 14:10:00,50.06,50.1,50.02,50.07,37000.0,35.3987,35.427,35.3704,35.4057,37000.0
2009-08-07 14:15:00,50.05,50.11,50.04,50.1,31500.0,35.3916,35.434,35.3845,35.427,31500.0
2009-08-07 14:20:00,50.11,50.17,50.1,50.11,48300.0,35.434,35.4765,35.427,35.434,48300.0
2009-08-07 14:25:00,50.1,50.11,50.04,50.07,44900.0,35.427,35.434,35.3845,35.4057,44900.0
2009-08-07 14:30:00,50.07,50.12,50.04,50.07,16700.0,35.4057,35.4411,35.3845,35.4057,16700.0
2009-08-07 14:35:00,50.07,50.07,50.01,50.03,43700.0,35.4057,35.4057,35.3633,35.3775,43700.0
2009-08-07 14:40:00,50.02,50.09,50.02,50.05,18700.0,35.3704,35.4199,35.3704,35.3916,18700.0
2009-08-07 14:45:00,50.06,50.07,50.0,50.0,26500.0,35.3987,35.4057,35.3562,35.3562,26500.0
2009-08-07 14:50:00,50.0,50.03,49.99,50.0,33400.0,35.3562,35.3775,35.3492,35.3562,33400.0
2009-08-07 14:55:00,50.0,50.03,50.0,50.01,21000.0,35.3562,35.3775,35.3562,35.3633,21000.0
2009-08-07 15:00:00,50.0,50.03,49.99,50.01,57300.0,35.3562,35.3775,35.3492,35.3633,57300.0
2009-08-07 15:05:00,50.02,50.07,50.0,50.07,24000.0,35.3704,35.4057,35.3562,35.4057,24000.0
2009-08-07 15:10:00,50.06,50.08,50.04,50.05,25100.0,35.3987,35.4128,35.3845,35.3916,25100.0
2009-08-07 15:15:00,50.04,50.11,50.02,50.04,37700.0,35.3845,35.434,35.3704,35.3845,37700.0
2009-08-07 15:20:00,50.04,50.1,50.0,50.09,34100.0,35.3845,35.427,35.3562,35.4199,34100.0
2009-08-07 15:25:00,50.08,50.09,50.01,50.08,46000.0,35.4128,35.4199,35.3633,35.4128,46000.0
2009-08-07 15:30:00,50.08,50.15,50.01,50.14,59100.0,35.4128,35.4623,35.3633,35.4552,59100.0
2009-08-07 15:35:00,50.15,50.15,50.1,50.13,56300.0,35.4623,35.4623,35.427,35.4482,56300.0
2009-08-07 15:40:00,50.13,50.2,50.1,50.18,98100.0,35.4482,35.4977,35.427,35.4835,98100.0
2009-08-07 15:45:00,50.19,50.19,50.11,50.13,71800.0,35.4906,35.4906,35.434,35.4482,71800.0
2009-08-07 15:50:00,50.13,50.24,50.07,50.23,210900.0,35.4482,35.526,35.4057,35.5189,210900.0
2009-08-07 15:55:00,50.22,50.23,50.11,50.12,290100.0,35.5118,35.5189,35.434,35.4411,290100.0
2009-08-10 09:30:00,49.84,49.96,49.6,49.71,78100.0,35.2431,35.328,35.0734,35.1512,78100.0
2009-08-10 09:35:00,49.72,49.87,49.67,49.8,68800.0,35.1583,35.2643,35.1229,35.2148,68800.0
2009-08-10 09:40:00,49.81,49.87,49.7,49.73,91200.0,35.2219,35.2643,35.1441,35.1653,91200.0
2009-08-10 09:45:00,49.75,49.8,49.62,49.71,118700.0,35.1795,35.2148,35.0875,35.1512,118700.0
2009-08-10 09:50:00,49.7,49.71,49.59,49.59,117400.0,35.1441,35.1512,35.0663,35.0663,117400.0
2009-08-10 09:55:00,49.6,49.67,49.54,49.58,79900.0,35.0734,35.1229,35.031,35.0593,79900.0
2009-08-10 10:00:00,49.58,49.62,49.48,49.48,56600.0,35.0593,35.0875,34.9885,34.9885,56600.0
2009-08-10 10:05:00,49.48,49.52,49.41,49.43,23500.0,34.9885,35.0168,34.939,34.9532,23500.0
2009-08-10 10:10:00,49.43,49.57,49.43,49.48,23500.0,34.9532,35.0522,34.9532,34.9885,23500.0
2009-08-10 10:15:00,49.46,49.56,49.42,49.46,35000.0,34.9744,35.0451,34.9461,34.9744,35000.0
2009-08-10 10:20:00,49.46,49.5,49.43,49.47,12400.0,34.9744,35.0027,34.9532,34.9815,12400.0
2009-08-10 10:25:00,49.46,49.58,49.44,49.57,28500.0,34.9744,35.0593,34.9603,35.0522,28500.0
2009-08-10 10:30:00,49.57,49.65,49.54,49.55,39600.0,35.0522,35.1088,35.031,35.038,39600.0
2009-08-10 10:35:00,49.54,49.58,49.48,49.58,27000.0,35.031,35.0593,34.9885,35.0593,27000.0
2009-08-10 10:40:00,49.57,49.58,49.48,49.53,20100.0,35.0522,35.0593,34.9885,35.0239,20100.0
2009-08-10 10:45:00,49.53,49.58,49.5,49.53,30500.0,35.0239,35.0593,35.0027,35.0239,30500.0
2009-08-10 10:50:00,49.51,49.59,49.48,49.49,20100.0,35.0098,35.0663,34.9885,34.9956,20100.0
2009-08-10 10:55:00,49.49,49.52,49.42,49.44,21100.0,34.9956,35.0168,34.9461,34.9603,21100.0
2009-08-10 11:00:00,49.44,49.52,49.42,49.52,16500.0,34.9603,35.0168,34.9461,35.0168,16500.0
2009-08-10 11:05:00,49.5,49.52,49.38,49.39,32500.0,35.0027,35.0168,34.9178,34.9249,32500.0
2009-08-10 11:10:00,49.39,49.45,49.35,49.38,40900.0,34.9249,34.9673,34.8966,34.9178,40900.0
2009-08-10 11:15:00,49.36,49.38,49.27,49.32,34000.0,34.9037,34.9178,34.84,34.8754,34000.0
2009-08-10 11:20:00,49.31,49.31,49.22,49.27,30000.0,34.8683,34.8683,34.8047,34.84,30000.0
2009-08-10 11:25:00,49.27,49.33,49.27,49.28,18400.0,34.84,34.8825,34.84,34.8471,18400.0
2009-08-10 11:30:00,49.28,49.33,49.26,49.32,23500.0,34.8471,34.8825,34.833,34.8754,23500.0
2009-08-10 11:35:00,49.33,49.44,49.31,49.43,15000.0,34.8825,34.9603,34.8683,34.9532,15000.0
2009-08-10 11:40:00,49.44,49.47,49.4,49.4,12400.0,34.9603,34.9815,34.932,34.932,12400.0
2009-08-10 11:45:00,49.41,49.41,49.31,49.31,7200.0,34.939,34.939,34.8683,34.8683,7200.0
2009-08-10 11:50:00,49.31,49.32,49.21,49.21,27600.0,34.8683,34.8754,34.7976,34.7976,27600.0
2009-08-10 11:55:00,49.2,49.25,49.19,49.25,16600.0,34.7905,34.8259,34.7835,34.8259,16600.0
2009-08-10 12:00:00,49.27,49.37,49.27,49.37,15300.0,34.84,34.9108,34.84,34.9108,15300.0
2009-08-10 12:05:00,49.36,49.65,49.29,49.31,25200.0,34.9037,35.1088,34.8542,34.8683,25200.0
2009-08-10 12:10:00,49.3,49.31,49.22,49.23,17100.0,34.8613,34.8683,34.8047,34.8118,17100.0
2009-08-10 12:15:00,49.23,49.24,49.2,49.23,14600.0,34.8118,34.8188,34.7905,34.8118,14600.0
2009-08-10 12:20:00,49.23,49.23,49.19,49.2,21700.0,34.8118,34.8118,34.7835,34.7905,21700.0
2009-08-10 12:25:00,49.21,49.25,49.11,49.11,41700.0,34.7976,34.8259,34.7269,34.7269,41700.0
2009-08-10 12:30:00,49.11,49.15,49.06,49.11,53400.0,34.7269,34.7552,34.6916,34.7269,53400.0
2009-08-10 12:35:00,49.1,49.13,49.05,49.06,28400.0,34.7198,34.741,34.6845,34.6916,28400.0
2009-08-10 12:40:00,49.08,49.12,49.01,49.01,41500.0,34.7057,34.734,34.6562,34.6562,41500.0
2009-08-10 12:45:00,49.0,49.06,49.0,49.04,44100.0,34.6491,34.6916,34.6491,34.6774,44100.0
2009-08-10 12:50:00,49.05,49.1,49.04,49.08,19100.0,34.6845,34.7198,34.6774,34.7057,19100.0
2009-08-10 12:55:00,49.08,49.1,49.04,49.1,10600.0,34.7057,34.7198,34.6774,34.7198,10600.0
2009-08-10 13:00:00,49.11,49.12,49.06,49.09,22600.0,34.7269,34.734,34.6916,34.7128,22600.0
2009-08-10 13:05:00,49.08,49.16,49.06,49.08,28200.0,34.7057,34.7623,34.6916,34.7057,28200.0
2009-08-10 13:10:00,49.07,49.16,49.07,49.15,10000.0,34.6986,34.7623,34.6986,34.7552,10000.0
2009-08-10 13:15:00,49.15,49.21,49.15,49.2,28500.0,34.7552,34.7976,34.7552,34.7905,28500.0
2009-08-10 13:20:00,49.19,49.27,49.18,49.2,43600.0,34.7835,34.84,34.7764,34.7905,43600.0
2009-08-10 13:25:00,49.19,49.23,49.17,49.23,33600.0,34.7835,34.8118,34.7693,34.8118,33600.0
2009-08-10 13:30:00,49.24,49.3,49.22,49.3,23200.0,34.8188,34.8613,34.8047,34.8613,23200.0
2009-08-10 13:35:00,49.3,49.3,49.22,49.23,14200.0,34.8613,34.8613,34.8047,34.8118,14200.0
2009-08-10 13:40:00,49.23,49.27,49.22,49.26,15500.0,34.8118,34.84,34.8047,34.833,15500.0
2009-08-10 13:45:00,49.25,49.28,49.21,49.21,10400.0,34.8259,34.8471,34.7976,34.7976,10400.0
2009-08-10 13:50:00,49.22,49.25,49.19,49.21,13300.0,34.8047,34.8259,34.7835,34.7976,13300.0
2009-08-10 13:55:00,49.21,49.21,49.17,49.19,7100.0,34.7976,34.7976,34.7693,34.7835,7100.0
2009-08-10 14:00:00,49.19,49.2,49.14,49.14,8700.0,34.7835,34.7905,34.7481,34.7481,8700.0
2009-08-10 14:05:00,49.14,49.2,49.12,49.2,8400.0,34.7481,34.7905,34.734,34.7905,8400.0
2009-08-10 14:10:00,49.19,49.2,49.08,49.08,50800.0,34.7835,34.7905,34.7057,34.7057,50800.0
2009-08-10 14:15:00,49.06,49.08,49.04,49.05,24700.0,34.6916,34.7057,34.6774,34.6845,24700.0
2009-08-10 14:20:00,49.05,49.1,49.03,49.08,31700.0,34.6845,34.7198,34.6703,34.7057,31700.0
2009-08-10 14:25:00,49.08,49.11,49.06,49.1,18500.0,34.7057,34.7269,34.6916,34.7198,18500.0
2009-08-10 14:30:00,49.11,49.11,49.09,49.11,21500.0,34.7269,34.7269,34.7128,34.7269,21500.0
2009-08-10 14:35:00,49.11,49.15,49.1,49.12,23600.0,34.7269,34.7552,34.7198,34.734,23600.0
2009-08-10 14:40:00,49.13,49.15,49.09,49.1,28500.0,34.741,34.7552,34.7128,34.7198,28500.0
2009-08-10 14:45:00,49.1,49.1,49.04,49.05,25200.0,34.7198,34.7198,34.6774,34.6845,25200.0
2009-08-10 14:50:00,49.05,49.07,49.03,49.04,34100.0,34.6845,34.6986,34.6703,34.6774,34100.0
2009-08-10 14:55:00,49.04,49.13,49.03,49.12,38200.0,34.6774,34.741,34.6703,34.734,38200.0
2009-08-10 15:00:00,49.14,49.21,49.13,49.16,71200.0,34.7481,34.7976,34.741,34.7623,71200.0
2009-08-10 15:05:00,49.16,49.21,49.12,49.17,90900.0,34.7623,34.7976,34.734,34.7693,90900.0
2009-08-10 15:10:00,49.16,49.17,49.12,49.15,36300.0,34.7623,34.7693,34.734,34.7552,36300.0
2009-08-10 15:15:00,49.14,49.2,49.14,49.19,76000.0,34.7481,34.7905,34.7481,34.7835,76000.0
2009-08-10 15:20:00,49.2,49.22,49.14,49.17,76100.0,34.7905,34.8047,34.7481,34.7693,76100.0
2009-08-10 15:25:00,49.16,49.17,49.11,49.13,42900.0,34.7623,34.7693,34.7269,34.741,42900.0
2009-08-10 15:30:00,49.14,49.15,49.11,49.12,22900.0,34.7481,34.7552,34.7269,34.734,22900.0
2009-08-10 15:35:00,49.12,49.19,49.11,49.17,49900.0,34.734,34.7835,34.7269,34.7693,49900.0
2009-08-10 15:40:00,49.16,49.18,49.11,49.17,69800.0,34.7623,34.7764,34.7269,34.7693,69800.0
2009-08-10 15:45:00,49.17,49.28,49.17,49.27,70700.0,34.7693,34.8471,34.7693,34.84,70700.0
2009-08-10 15:50:00,49.28,49.3,49.23,49.26,75900.0,34.8471,34.8613,34.8118,34.833,75900.0
2009-08-10 15:55:00,49.26,49.41,49.25,49.39,237100.0,34.833,34.939,34.8259,34.9249,237100.0
2009-08-11 09:30:00,49.03,49.28,49.01,49.03,65400.0,34.6703,34.8471,34.6562,34.6703,65400.0
2009-08-11 09:35:00,49.05,49.16,49.05,49.11,40900.0,34.6845,34.7623,34.6845,34.7269,40900.0
2009-08-11 09:40:00,49.08,49.25,49.04,49.18,28300.0,34.7057,34.8259,34.6774,34.7764,28300.0
2009-08-11 09:45:00,49.13,49.13,49.0,49.1,38800.0,34.741,34.741,34.6491,34.7198,38800.0
2009-08-11 09:50:00,49.11,49.37,49.1,49.23,56400.0,34.7269,34.9108,34.7198,34.8118,56400.0
2009-08-11 09:55:00,49.24,49.35,49.22,49.29,25600.0,34.8188,34.8966,34.8047,34.8542,25600.0
2009-08-11 10:00:00,49.31,49.35,49.17,49.31,104400.0,34.8683,34.8966,34.7693,34.8683,104400.0
2009-08-11 10:05:00,49.29,49.39,49.21,49.28,53100.0,34.8542,34.9249,34.7976,34.8471,53100.0
2009-08-11 10:10:00,49.28,49.34,49.21,49.26,23700.0,34.8471,34.8895,34.7976,34.833,23700.0
2009-08-11 10:15:00,49.28,49.31,49.17,49.21,29800.0,34.8471,34.8683,34.7693,34.7976,29800.0
2009-08-11 10:20:00,49.19,49.23,49.15,49.22,17200.0,34.7835,34.8118,34.7552,34.8047,17200.0
2009-08-11 10:25:00,49.23,49.23,49.09,49.17,33700.0,34.8118,34.8118,34.7128,34.7693,33700.0
2009-08-11 10:30:00,49.16,49.2,49.13,49.19,20400.0,34.7623,34.7905,34.741,34.7835,20400.0
2009-08-11 10:35:00,49.18,49.19,49.08,49.14,23000.0,34.7764,34.7835,34.7057,34.7481,23000.0
2009-08-11 10:40:00,49.13,49.24,49.12,49.19,22600.0,34.741,34.8188,34.734,34.7835,22600.0
2009-08-11 10:45:00,49.19,49.22,49.12,49.12,13400.0,34.7835,34.8047,34.734,34.734,13400.0
2009-08-11 10:50:00,49.12,49.2,49.08,49.09,19000.0,34.734,34.7905,34.7057,34.7128,19000.0
2009-08-11 10:55:00,49.1,49.12,49.05,49.12,16800.0,34.7198,34.734,34.6845,34.734,16800.0
2009-08-11 11:00:00,49.1,49.15,49.08,49.09,22700.0,34.7198,34.7552,34.7057,34.7128,22700.0
2009-08-11 11:05:00,49.08,49.14,49.05,49.12,17200.0,34.7057,34.7481,34.6845,34.734,17200.0
2009-08-11 11:10:00,49.11,49.12,49.05,49.06,24200.0,34.7269,34.734,34.6845,34.6916,24200.0
2009-08-11 11:15:00,49.06,49.09,49.03,49.08,39300.0,34.6916,34.7128,34.6703,34.7057,39300.0
2009-08-11 11:20:00,49.09,49.15,49.08,49.12,23600.0,34.7128,34.7552,34.7057,34.734,23600.0
2009-08-11 11:25:00,49.12,49.12,49.06,49.08,29200.0,34.734,34.734,34.6916,34.7057,29200.0
2009-08-11 11:30:00,49.07,49.1,49.04,49.09,19300.0,34.6986,34.7198,34.6774,34.7128,19300.0
2009-08-11 11:35:00,49.09,49.1,49.07,49.09,13400.0,34.7128,34.7198,34.6986,34.7128,13400.0
2009-08-11 11:40:00,49.09,49.1,49.04,49.08,17800.0,34.7128,34.7198,34.6774,34.7057,17800.0
2009-08-11 11:45:00,49.08,49.1,49.06,49.08,8400.0,34.7057,34.7198,34.6916,34.7057,8400.0
2009-08-11 11:50:00,49.09,49.1,49.07,49.09,15800.0,34.7128,34.7198,34.6986,34.7128,15800.0
2009-08-11 11:55:00,49.09,49.09,49.02,49.03,30200.0,34.7128,34.7128,34.6633,34.6703,30200.0
2009-08-11 12:00:00,49.02,49.04,48.84,48.85,173100.0,34.6633,34.6774,34.536,34.5431,173100.0
2009-08-11 12:05:00,48.85,48.91,48.83,48.87,77600.0,34.5431,34.5855,34.5289,34.5572,77600.0
2009-08-11 12:10:00,48.87,48.94,48.86,48.94,35000.0,34.5572,34.6067,34.5501,34.6067,35000.0
2009-08-11 12:15:00,48.93,48.96,48.91,48.92,30000.0,34.5996,34.6208,34.5855,34.5926,30000.0
2009-08-11 12:20:00,48.91,48.91,48.82,48.84,45600.0,34.5855,34.5855,34.5218,34.536,45600.0
2009-08-11 12:25:00,48.83,48.9,48.81,48.9,26000.0,34.5289,34.5784,34.5148,34.5784,26000.0
2009-08-11 12:30:00,48.9,48.94,48.9,48.9,18900.0,34.5784,34.6067,34.5784,34.5784,18900.0
2009-08-11 12:35:00,48.91,48.93,48.87,48.92,18000.0,34.5855,34.5996,34.5572,34.5926,18000.0
2009-08-11 12:40:00,48.92,48.93,48.86,48.88,21000.0,34.5926,34.5996,34.5501,34.5643,21000.0
2009-08-11 12:45:00,48.87,48.88,48.82,48.82,22200.0,34.5572,34.5643,34.5218,34.5218,22200.0
2009-08-11 12:50:00,48.82,48.87,48.8,48.87,16800.0,34.5218,34.5572,34.5077,34.5572,16800.0
2009-08-11 12:55:00,48.88,48.91,48.83,48.84,18700.0,34.5643,34.5855,34.5289,34.536,18700.0
2009-08-11 13:00:00,48.82,48.9,48.82,48.86,9900.0,34.5218,34.5784,34.5218,34.5501,9900.0
2009-08-11 13:05:00,48.87,48.94,48.87,48.92,17600.0,34.5572,34.6067,34.5572,34.5926,17600.0
2009-08-11 13:10:00,48.93,48.94,48.86,48.87,13000.0,34.5996,34.6067,34.5501,34.5572,13000.0
2009-08-11 13:15:00,48.88,48.94,48.87,48.94,14600.0,34.5643,34.6067,34.5572,34.6067,14600.0
2009-08-11 13:20:00,48.94,48.98,48.93,48.98,32500.0,34.6067,34.635,34.5996,34.635,32500.0
2009-08-11 13:25:00,48.98,48.99,48.89,48.89,22800.0,34.635,34.6421,34.5713,34.5713,22800.0
2009-08-11 13:30:00,48.89,48.92,48.87,48.9,24300.0,34.5713,34.5926,34.5572,34.5784,24300.0
2009-08-11 13:35:00,48.91,48.91,48.85,48.87,15700.0,34.5855,34.5855,34.5431,34.5572,15700.0
2009-08-11 13:40:00,48.88,48.92,48.88,48.91,14100.0,34.5643,34.5926,34.5643,34.5855,14100.0
2009-08-11 13:45:00,48.9,48.91,48.88,48.91,20900.0,34.5784,34.5855,34.5643,34.5855,20900.0
2009-08-11 13:50:00,48.9,48.91,48.9,48.9,30400.0,34.5784,34.5855,34.5784,34.5784,30400.0
2009-08-11 13:55:00,48.9,48.91,48.86,48.88,18000.0,34.5784,34.5855,34.5501,34.5643,18000.0
2009-08-11 14:00:00,48.88,48.91,48.87,48.91,26400.0,34.5643,34.5855,34.5572,34.5855,26400.0
2009-08-11 14:05:00,48.91,48.95,48.9,48.92,34300.0,34.5855,34.6138,34.5784,34.5926,34300.0
2009-08-11 14:10:00,48.92,49.01,48.92,49.0,29300.0,34.5926,34.6562,34.5926,34.6491,29300.0
2009-08-11 14:15:00,49.0,49.0,48.96,49.0,19600.0,34.6491,34.6491,34.6208,34.6491,19600.0
2009-08-11 14:20:00,49.0,49.01,48.96,48.96,17900.0,34.6491,34.6562,34.6208,34.6208,17900.0
2009-08-11 14:25:00,48.97,49.01,48.94,48.99,25800.0,34.6279,34.6562,34.6067,34.6421,25800.0
2009-08-11 14:30:00,48.99,49.01,48.94,49.01,14400.0,34.6421,34.6562,34.6067,34.6562,14400.0
2009-08-11 14:35:00,49.02,49.06,49.02,49.06,15000.0,34.6633,34.6916,34.6633,34.6916,15000.0
2009-08-11 14:40:00,49.06,49.07,49.04,49.05,13000.0,34.6916,34.6986,34.6774,34.6845,13000.0
2009-08-11 14:45:00,49.05,49.06,48.99,49.01,17400.0,34.6845,34.6916,34.6421,34.6562,17400.0
2009-08-11 14:50:00,49.01,49.11,49.01,49.08,35100.0,34.6562,34.7269,34.6562,34.7057,35100.0
2009-08-11 14:55:00,49.07,49.14,49.05,49.13,25800.0,34.6986,34.7481,34.6845,34.741,25800.0
2009-08-11 15:00:00,49.13,49.2,49.12,49.19,24200.0,34.741,34.7905,34.734,34.7835,24200.0
2009-08-11 15:05:00,49.2,49.2,49.11,49.15,30900.0,34.7905,34.7905,34.7269,34.7552,30900.0
2009-08-11 15:10:00,49.16,49.17,49.13,49.14,22900.0,34.7623,34.7693,34.741,34.7481,22900.0
2009-08-11 15:15:00,49.15,49.18,49.13,49.18,16700.0,34.7552,34.7764,34.741,34.7764,16700.0
2009-08-11 15:20:00,49.18,49.18,49.13,49.14,34600.0,34.7764,34.7764,34.741,34.7481,34600.0
2009-08-11 15:25:00,49.15,49.21,49.13,49.19,27100.0,34.7552,34.7976,34.741,34.7835,27100.0
2009-08-11 15:30:00,49.2,49.2,49.11,49.12,40100.0,34.7905,34.7905,34.7269,34.734,40100.0
2009-08-11 15:35:00,49.12,49.15,49.1,49.1,22000.0,34.734,34.7552,34.7198,34.7198,22000.0
2009-08-11 15:40:00,49.11,49.18,49.1,49.16,46400.0,34.7269,34.7764,34.7198,34.7623,46400.0
2009-08-11 15:45:00,49.15,49.15,49.04,49.1,48900.0,34.7552,34.7552,34.6774,34.7198,48900.0
2009-08-11 15:50:00,49.09,49.12,48.99,49.0,66200.0,34.7128,34.734,34.6421,34.6491,66200.0
2009-08-11 15:55:00,49.0,49.01,48.91,48.92,137100.0,34.6491,34.6562,34.5855,34.5926,137100.0
2009-08-12 09:30:00,48.94,49.08,48.91,48.96,34600.0,34.7334,34.8328,34.7121,34.7476,34600.0
2009-08-12 09:35:00,48.98,49.2,48.94,49.02,30400.0,34.7618,34.918,34.7334,34.7902,30400.0
2009-08-12 09:40:00,49.01,49.21,49.01,49.21,40600.0,34.7831,34.9251,34.7831,34.9251,40600.0
2009-08-12 09:45:00,49.21,49.31,49.09,49.14,46600.0,34.9251,34.996,34.8399,34.8754,46600.0
2009-08-12 09:50:00,49.14,49.36,49.14,49.3,53100.0,34.8754,35.0315,34.8754,34.9889,53100.0
2009-08-12 09:55:00,49.29,49.31,49.17,49.28,40300.0,34.9818,34.996,34.8967,34.9747,40300.0
2009-08-12 10:00:00,49.28,49.49,49.26,49.33,38100.0,34.9747,35.1238,34.9605,35.0102,38100.0
2009-08-12 10:05:00,49.34,49.42,49.27,49.28,40500.0,35.0173,35.0741,34.9676,34.9747,40500.0
2009-08-12 10:10:00,49.28,49.35,49.25,49.32,15000.0,34.9747,35.0244,34.9534,35.0031,15000.0
2009-08-12 10:15:00,49.3,49.4,49.27,49.28,33200.0,34.9889,35.0599,34.9676,34.9747,33200.0
2009-08-12 10:20:00,49.28,49.44,49.28,49.4,30000.0,34.9747,35.0883,34.9747,35.0599,30000.0
2009-08-12 10:25:00,49.39,49.4,49.24,49.26,58400.0,35.0528,35.0599,34.9463,34.9605,58400.0
2009-08-12 10:30:00,49.25,49.25,49.21,49.24,35200.0,34.9534,34.9534,34.9251,34.9463,35200.0
2009-08-12 10:35:00,49.24,49.24,49.12,49.13,87000.0,34.9463,34.9463,34.8612,34.8683,87000.0
2009-08-12 10:40:00,49.14,49.34,49.13,49.34,16200.0,34.8754,35.0173,34.8683,35.0173,16200.0
2009-08-12 10:45:00,49.34,49.4,49.33,49.36,28500.0,35.0173,35.0599,35.0102,35.0315,28500.0
2009-08-12 10:50:00,49.36,49.38,49.28,49.29,29400.0,35.0315,35.0457,34.9747,34.9818,29400.0
2009-08-12 10:55:00,49.28,49.31,49.28,49.31,12700.0,34.9747,34.996,34.9747,34.996,12700.0
2009-08-12 11:00:00,49.31,49.31,49.24,49.25,17600.0,34.996,34.996,34.9463,34.9534,17600.0
2009-08-12 11:05:00,49.26,49.29,49.22,49.25,20300.0,34.9605,34.9818,34.9322,34.9534,20300.0
2009-08-12 11:10:00,49.25,49.29,49.23,49.28,20400.0,34.9534,34.9818,34.9393,34.9747,20400.0
2009-08-12 11:15:00,49.28,49.3,49.27,49.3,25200.0,34.9747,34.9889,34.9676,34.9889,25200.0
2009-08-12 11:20:00,49.29,49.3,49.2,49.23,20300.0,34.9818,34.9889,34.918,34.9393,20300.0
2009-08-12 11:25:00,49.22,49.26,49.2,49.26,10400.0,34.9322,34.9605,34.918,34.9605,10400.0
2009-08-12 11:30:00,49.26,49.28,49.24,49.28,25100.0,34.9605,34.9747,34.9463,34.9747,25100.0
2009-08-12 11:35:00,49.28,49.3,49.27,49.28,12200.0,34.9747,34.9889,34.9676,34.9747,12200.0
2009-08-12 11:40:00,49.28,49.31,49.24,49.24,15300.0,34.9747,34.996,34.9463,34.9463,15300.0
2009-08-12 11:45:00,49.26,49.27,49.24,49.26,13200.0,34.9605,34.9676,34.9463,34.9605,13200.0
2009-08-12 11:50:00,49.27,49.27,49.19,49.2,20700.0,34.9676,34.9676,34.9109,34.918,20700.0
2009-08-12 11:55:00,49.2,49.26,49.2,49.26,9300.0,34.918,34.9605,34.918,34.9605,9300.0
2009-08-12 12:00:00,49.25,49.26,49.2,49.22,17500.0,34.9534,34.9605,34.918,34.9322,17500.0
2009-08-12 12:05:00,49.21,49.24,49.18,49.2,42400.0,34.9251,34.9463,34.9038,34.918,42400.0
2009-08-12 12:10:00,49.19,49.2,49.13,49.16,38200.0,34.9109,34.918,34.8683,34.8896,38200.0
2009-08-12 12:15:00,49.16,49.17,49.12,49.12,23000.0,34.8896,34.8967,34.8612,34.8612,23000.0
2009-08-12 12:20:00,49.1,49.1,49.04,49.04,55200.0,34.847,34.847,34.8044,34.8044,55200.0
2009-08-12 12:25:00,49.04,49.07,49.02,49.05,26800.0,34.8044,34.8257,34.7902,34.8115,26800.0
2009-08-12 12:30:00,49.05,49.06,49.03,49.04,12300.0,34.8115,34.8186,34.7973,34.8044,12300.0
2009-08-12 12:35:00,49.04,49.1,49.04,49.09,20000.0,34.8044,34.847,34.8044,34.8399,20000.0
2009-08-12 12:40:00,49.09,49.11,49.04,49.07,17500.0,34.8399,34.8541,34.8044,34.8257,17500.0
2009-08-12 12:45:00,49.08,49.08,49.04,49.07,8500.0,34.8328,34.8328,34.8044,34.8257,8500.0
2009-08-12 12:50:00,49.07,49.13,49.05,49.06,38000.0,34.8257,34.8683,34.8115,34.8186,38000.0
2009-08-12 12:55:00,49.06,49.21,49.06,49.21,35700.0,34.8186,34.9251,34.8186,34.9251,35700.0
2009-08-12 13:00:00,49.21,49.22,49.15,49.16,16800.0,34.9251,34.9322,34.8825,34.8896,16800.0
2009-08-12 13:05:00,49.17,49.25,49.17,49.23,19400.0,34.8967,34.9534,34.8967,34.9393,19400.0
2009-08-12 13:10:00,49.23,49.33,49.23,49.3,26100.0,34.9393,35.0102,34.9393,34.9889,26100.0
2009-08-12 13:15:00,49.31,49.35,49.31,49.31,15200.0,34.996,35.0244,34.996,34.996,15200.0
2009-08-12 13:20:00,49.31,49.35,49.31,49.35,29200.0,34.996,35.0244,34.996,35.0244,29200.0
2009-08-12 13:25:00,49.35,49.36,49.33,49.33,8700.0,35.0244,35.0315,35.0102,35.0102,8700.0
2009-08-12 13:30:00,49.32,49.32,49.27,49.28,10400.0,35.0031,35.0031,34.9676,34.9747,10400.0
2009-08-12 13:35:00,49.27,49.28,49.25,49.25,9400.0,34.9676,34.9747,34.9534,34.9534,9400.0
2009-08-12 13:40:00,49.26,49.26,49.2,49.21,18000.0,34.9605,34.9605,34.918,34.9251,18000.0
2009-08-12 13:45:00,49.2,49.2,49.15,49.17,8500.0,34.918,34.918,34.8825,34.8967,8500.0
2009-08-12 13:50:00,49.17,49.19,49.16,49.19,11300.0,34.8967,34.9109,34.8896,34.9109,11300.0
2009-08-12 13:55:00,49.19,49.19,49.12,49.18,42400.0,34.9109,34.9109,34.8612,34.9038,42400.0
2009-08-12 14:00:00,49.18,49.2,49.15,49.15,6400.0,34.9038,34.918,34.8825,34.8825,6400.0
2009-08-12 14:05:00,49.15,49.22,49.15,49.19,17000.0,34.8825,34.9322,34.8825,34.9109,17000.0
2009-08-12 14:10:00,49.19,49.24,49.18,49.24,14300.0,34.9109,34.9463,34.9038,34.9463,14300.0
2009-08-12 14:15:00,49.22,49.28,49.04,49.08,61700.0,34.9322,34.9747,34.8044,34.8328,61700.0
2009-08-12 14:20:00,49.08,49.21,49.08,49.17,25300.0,34.8328,34.9251,34.8328,34.8967,25300.0
2009-08-12 14:25:00,49.18,49.22,49.08,49.08,28200.0,34.9038,34.9322,34.8328,34.8328,28200.0
2009-08-12 14:30:00,49.08,49.13,49.04,49.1,33600.0,34.8328,34.8683,34.8044,34.847,33600.0
2009-08-12 14:35:00,49.09,49.14,49.04,49.07,14500.0,34.8399,34.8754,34.8044,34.8257,14500.0
2009-08-12 14:40:00,49.05,49.08,49.0,49.06,22500.0,34.8115,34.8328,34.776,34.8186,22500.0
2009-08-12 14:45:00,49.06,49.16,49.06,49.14,28500.0,34.8186,34.8896,34.8186,34.8754,28500.0
2009-08-12 14:50:00,49.15,49.19,49.07,49.17,130800.0,34.8825,34.9109,34.8257,34.8967,130800.0
2009-08-12 14:55:00,49.18,49.33,49.17,49.3,102300.0,34.9038,35.0102,34.8967,34.9889,102300.0
2009-08-12 15:00:00,49.31,49.44,49.26,49.29,59500.0,34.996,35.0883,34.9605,34.9818,59500.0
2009-08-12 15:05:00,49.3,49.33,49.26,49.3,31400.0,34.9889,35.0102,34.9605,34.9889,31400.0
2009-08-12 15:10:00,49.29,49.31,49.24,49.27,26800.0,34.9818,34.996,34.9463,34.9676,26800.0
2009-08-12 15:15:00,49.3,49.39,49.3,49.36,26200.0,34.9889,35.0528,34.9889,35.0315,26200.0
2009-08-12 15:20:00,49.37,49.39,49.3,49.37,31300.0,35.0386,35.0528,34.9889,35.0386,31300.0
2009-08-12 15:25:00,49.38,49.42,49.37,49.38,38200.0,35.0457,35.0741,35.0386,35.0457,38200.0
2009-08-12 15:30:00,49.39,49.45,49.36,49.45,43800.0,35.0528,35.0954,35.0315,35.0954,43800.0
2009-08-12 15:35:00,49.45,49.49,49.42,49.47,54000.0,35.0954,35.1238,35.0741,35.1096,54000.0
2009-08-12 15:40:00,49.47,49.47,49.27,49.31,66000.0,35.1096,35.1096,34.9676,34.996,66000.0
2009-08-12 15:45:00,49.31,49.32,49.15,49.26,81700.0,34.996,35.0031,34.8825,34.9605,81700.0
2009-08-12 15:50:00,49.26,49.26,49.06,49.08,119800.0,34.9605,34.9605,34.8186,34.8328,119800.0
2009-08-12 15:55:00,49.09,49.18,49.07,49.18,125700.0,34.8399,34.9038,34.8257,34.9038,125700.0
2009-08-13 09:30:00,49.08,49.2,48.9,48.97,60600.0,34.8328,34.918,34.705,34.7547,60600.0
2009-08-13 09:35:00,48.95,49.05,48.8,49.02,40300.0,34.7405,34.8115,34.6341,34.7902,40300.0
2009-08-13 09:40:00,49.02,49.02,48.82,48.86,35400.0,34.7902,34.7902,34.6483,34.6767,35400.0
2009-08-13 09:45:00,48.85,48.86,48.6,48.6,106600.0,34.6696,34.6767,34.4921,34.4921,106600.0
2009-08-13 09:50:00,48.6,48.61,48.21,48.33,227600.0,34.4921,34.4992,34.2153,34.3005,227600.0
2009-08-13 09:55:00,48.33,48.44,48.27,48.4,72300.0,34.3005,34.3786,34.2579,34.3502,72300.0
2009-08-13 10:00:00,48.4,48.46,48.26,48.26,82200.0,34.3502,34.3928,34.2508,34.2508,82200.0
2009-08-13 10:05:00,48.26,48.4,48.26,48.38,69100.0,34.2508,34.3502,34.2508,34.336,69100.0
2009-08-13 10:10:00,48.39,48.59,48.39,48.5,84000.0,34.3431,34.485,34.3431,34.4212,84000.0
2009-08-13 10:15:00,48.5,48.65,48.5,48.65,46400.0,34.4212,34.5276,34.4212,34.5276,46400.0
2009-08-13 10:20:00,48.63,48.77,48.61,48.77,39200.0,34.5134,34.6128,34.4992,34.6128,39200.0
2009-08-13 10:25:00,48.78,48.83,48.76,48.81,41300.0,34.6199,34.6554,34.6057,34.6412,41300.0
2009-08-13 10:30:00,48.81,48.87,48.71,48.81,67600.0,34.6412,34.6838,34.5702,34.6412,67600.0
2009-08-13 10:35:00,48.83,49.01,48.81,48.92,62600.0,34.6554,34.7831,34.6412,34.7192,62600.0
2009-08-13 10:40:00,48.93,49.03,48.9,48.96,69000.0,34.7263,34.7973,34.705,34.7476,69000.0
2009-08-13 10:45:00,48.96,49.03,48.94,48.97,27600.0,34.7476,34.7973,34.7334,34.7547,27600.0
2009-08-13 10:50:00,48.97,49.07,48.95,48.98,53600.0,34.7547,34.8257,34.7405,34.7618,53600.0
2009-08-13 10:55:00,48.99,49.08,48.96,49.04,41900.0,34.7689,34.8328,34.7476,34.8044,41900.0
2009-08-13 11:00:00,49.04,49.04,48.93,48.94,39600.0,34.8044,34.8044,34.7263,34.7334,39600.0
2009-08-13 11:05:00,48.96,48.97,48.82,48.83,23000.0,34.7476,34.7547,34.6483,34.6554,23000.0
2009-08-13 11:10:00,48.83,48.83,48.78,48.79,33500.0,34.6554,34.6554,34.6199,34.627,33500.0
2009-08-13 11:15:00,48.8,48.8,48.67,48.73,40400.0,34.6341,34.6341,34.5418,34.5844,40400.0
2009-08-13 11:20:00,48.73,48.76,48.62,48.65,29900.0,34.5844,34.6057,34.5063,34.5276,29900.0
2009-08-13 11:25:00,48.65,48.67,48.61,48.64,25700.0,34.5276,34.5418,34.4992,34.5205,25700.0
2009-08-13 11:30:00,48.64,48.65,48.6,48.64,35800.0,34.5205,34.5276,34.4921,34.5205,35800.0
2009-08-13 11:35:00,48.63,48.7,48.62,48.7,26300.0,34.5134,34.5631,34.5063,34.5631,26300.0
2009-08-13 11:40:00,48.69,48.75,48.68,48.75,15500.0,34.556,34.5986,34.5489,34.5986,15500.0
2009-08-13 11:45:00,48.75,48.76,48.66,48.66,19800.0,34.5986,34.6057,34.5347,34.5347,19800.0
2009-08-13 11:50:00,48.67,48.78,48.63,48.77,31700.0,34.5418,34.6199,34.5134,34.6128,31700.0
2009-08-13 11:55:00,48.78,48.8,48.72,48.73,18200.0,34.6199,34.6341,34.5773,34.5844,18200.0
2009-08-13 12:00:00,48.73,48.8,48.72,48.79,27100.0,34.5844,34.6341,34.5773,34.627,27100.0
2009-08-13 12:05:00,48.8,48.87,48.77,48.83,34400.0,34.6341,34.6838,34.6128,34.6554,34400.0
2009-08-13 12:10:00,48.82,48.87,48.8,48.8,45800.0,34.6483,34.6838,34.6341,34.6341,45800.0
2009-08-13 12:15:00,48.8,48.88,48.79,48.87,23600.0,34.6341,34.6909,34.627,34.6838,23600.0
2009-08-13 12:20:00,48.88,48.91,48.86,48.91,19600.0,34.6909,34.7121,34.6767,34.7121,19600.0
2009-08-13 12:25:00,48.9,48.92,48.88,48.91,22800.0,34.705,34.7192,34.6909,34.7121,22800.0
2009-08-13 12:30:00,48.91,48.94,48.9,48.91,37500.0,34.7121,34.7334,34.705,34.7121,37500.0
2009-08-13 12:35:00,48.92,48.98,48.91,48.95,18500.0,34.7192,34.7618,34.7121,34.7405,18500.0
2009-08-13 12:40:00,48.96,48.99,48.91,48.93,25600.0,34.7476,34.7689,34.7121,34.7263,25600.0
2009-08-13 12:45:00,48.94,48.98,48.92,48.98,26200.0,34.7334,34.7618,34.7192,34.7618,26200.0
2009-08-13 12:50:00,48.98,48.99,48.93,48.96,18600.0,34.7618,34.7689,34.7263,34.7476,18600.0
2009-08-13 12:55:00,48.96,48.98,48.94,48.97,7300.0,34.7476,34.7618,34.7334,34.7547,7300.0
2009-08-13 13:00:00,48.98,49.1,48.97,49.06,28200.0,34.7618,34.847,34.7547,34.8186,28200.0
2009-08-13 13:05:00,49.06,49.08,49.02,49.05,25200.0,34.8186,34.8328,34.7902,34.8115,25200.0
2009-08-13 13:10:00,49.06,49.08,48.92,48.94,51500.0,34.8186,34.8328,34.7192,34.7334,51500.0
2009-08-13 13:15:00,48.93,48.95,48.77,48.77,54400.0,34.7263,34.7405,34.6128,34.6128,54400.0
2009-08-13 13:20:00,48.76,48.77,48.68,48.7,30900.0,34.6057,34.6128,34.5489,34.5631,30900.0
2009-08-13 13:25:00,48.71,48.72,48.66,48.68,34100.0,34.5702,34.5773,34.5347,34.5489,34100.0
2009-08-13 13:30:00,48.68,48.75,48.67,48.73,18600.0,34.5489,34.5986,34.5418,34.5844,18600.0
2009-08-13 13:35:00,48.74,48.75,48.71,48.72,15600.0,34.5915,34.5986,34.5702,34.5773,15600.0
2009-08-13 13:40:00,48.72,48.78,48.71,48.76,14900.0,34.5773,34.6199,34.5702,34.6057,14900.0
2009-08-13 13:45:00,48.76,48.78,48.75,48.76,16000.0,34.6057,34.6199,34.5986,34.6057,16000.0
2009-08-13 13:50:00,48.76,48.81,48.75,48.77,132500.0,34.6057,34.6412,34.5986,34.6128,132500.0
2009-08-13 13:55:00,48.78,48.79,48.75,48.76,26100.0,34.6199,34.627,34.5986,34.6057,26100.0
2009-08-13 14:00:00,48.76,48.77,48.72,48.74,38000.0,34.6057,34.6128,34.5773,34.5915,38000.0
2009-08-13 14:05:00,48.74,48.74,48.71,48.72,20700.0,34.5915,34.5915,34.5702,34.5773,20700.0
2009-08-13 14:10:00,48.73,48.76,48.64,48.75,38100.0,34.5844,34.6057,34.5205,34.5986,38100.0
2009-08-13 14:15:00,48.72,48.81,48.66,48.81,37400.0,34.5773,34.6412,34.5347,34.6412,37400.0
2009-08-13 14:20:00,48.81,48.82,48.77,48.81,32900.0,34.6412,34.6483,34.6128,34.6412,32900.0
2009-08-13 14:25:00,48.82,48.82,48.78,48.8,18900.0,34.6483,34.6483,34.6199,34.6341,18900.0
2009-08-13 14:30:00,48.81,48.88,48.79,48.8,33100.0,34.6412,34.6909,34.627,34.6341,33100.0
2009-08-13 14:35:00,48.8,48.86,48.78,48.82,50500.0,34.6341,34.6767,34.6199,34.6483,50500.0
2009-08-13 14:40:00,48.82,48.87,48.79,48.84,43400.0,34.6483,34.6838,34.627,34.6625,43400.0
2009-08-13 14:45:00,48.83,48.84,48.78,48.83,14500.0,34.6554,34.6625,34.6199,34.6554,14500.0
2009-08-13 14:50:00,48.83,48.84,48.79,48.79,15300.0,34.6554,34.6625,34.627,34.627,15300.0
2009-08-13 14:55:00,48.8,48.84,48.73,48.73,16800.0,34.6341,34.6625,34.5844,34.5844,16800.0
2009-08-13 15:00:00,48.73,48.84,48.73,48.81,25000.0,34.5844,34.6625,34.5844,34.6412,25000.0
2009-08-13 15:05:00,48.82,48.82,48.72,48.77,31500.0,34.6483,34.6483,34.5773,34.6128,31500.0
2009-08-13 15:10:00,48.76,48.88,48.76,48.85,27100.0,34.6057,34.6909,34.6057,34.6696,27100.0
2009-08-13 15:15:00,48.85,48.88,48.83,48.85,35600.0,34.6696,34.6909,34.6554,34.6696,35600.0
2009-08-13 15:20:00,48.85,48.87,48.76,48.79,31500.0,34.6696,34.6838,34.6057,34.627,31500.0
2009-08-13 15:25:00,48.79,48.82,48.78,48.82,20000.0,34.627,34.6483,34.6199,34.6483,20000.0
2009-08-13 15:30:00,48.82,48.89,48.81,48.86,83900.0,34.6483,34.6979,34.6412,34.6767,83900.0
2009-08-13 15:35:00,48.84,48.88,48.82,48.84,57300.0,34.6625,34.6909,34.6483,34.6625,57300.0
2009-08-13 15:40:00,48.85,48.95,48.85,48.95,106500.0,34.6696,34.7405,34.6696,34.7405,106500.0
2009-08-13 15:45:00,48.96,48.97,48.88,48.9,63900.0,34.7476,34.7547,34.6909,34.705,63900.0
2009-08-13 15:50:00,48.9,48.94,48.84,48.92,75800.0,34.705,34.7334,34.6625,34.7192,75800.0
2009-08-13 15:55:00,48.93,48.95,48.84,48.9,187100.0,34.7263,34.7405,34.6625,34.705,187100.0
2009-08-14 09:30:00,48.66,49.03,48.66,48.81,53800.0,34.5347,34.7973,34.5347,34.6412,53800.0
2009-08-14 09:35:00,48.82,48.82,48.61,48.61,53100.0,34.6483,34.6483,34.4992,34.4992,53100.0
2009-08-14 09:40:00,48.62,48.69,48.46,48.49,49400.0,34.5063,34.556,34.3928,34.4141,49400.0
2009-08-14 09:45:00,48.5,48.54,48.4,48.52,91900.0,34.4212,34.4495,34.3502,34.4354,91900.0
2009-08-14 09:50:00,48.51,48.61,48.5,48.5,35500.0,34.4283,34.4992,34.4212,34.4212,35500.0
2009-08-14 09:55:00,48.54,48.54,48.25,48.35,152800.0,34.4495,34.4495,34.2437,34.3147,152800.0
2009-08-14 10:00:00,48.35,48.41,48.22,48.34,92100.0,34.3147,34.3573,34.2224,34.3076,92100.0
2009-08-14 10:05:00,48.34,48.46,48.28,48.45,48300.0,34.3076,34.3928,34.265,34.3857,48300.0
2009-08-14 10:10:00,48.44,48.45,48.29,48.32,50900.0,34.3786,34.3857,34.2721,34.2934,50900.0
2009-08-14 10:15:00,48.31,48.36,48.19,48.3,67500.0,34.2863,34.3218,34.2011,34.2792,67500.0
2009-08-14 10:20:00,48.31,48.38,48.26,48.37,36200.0,34.2863,34.336,34.2508,34.3289,36200.0
2009-08-14 10:25:00,48.36,48.44,48.3,48.3,40200.0,34.3218,34.3786,34.2792,34.2792,40200.0
2009-08-14 10:30:00,48.33,48.37,48.26,48.31,64700.0,34.3005,34.3289,34.2508,34.2863,64700.0
2009-08-14 10:35:00,48.3,48.46,48.28,48.43,27200.0,34.2792,34.3928,34.265,34.3715,27200.0
2009-08-14 10:40:00,48.44,48.47,48.36,48.45,37300.0,34.3786,34.3999,34.3218,34.3857,37300.0
2009-08-14 10:45:00,48.45,48.46,48.35,48.35,31200.0,34.3857,34.3928,34.3147,34.3147,31200.0
2009-08-14 10:50:00,48.36,48.38,48.28,48.34,42800.0,34.3218,34.336,34.265,34.3076,42800.0
2009-08-14 10:55:00,48.35,48.48,48.34,48.48,34500.0,34.3147,34.407,34.3076,34.407,34500.0
2009-08-14 11:00:00,48.48,48.56,48.42,48.56,57700.0,34.407,34.4637,34.3644,34.4637,57700.0
2009-08-14 11:05:00,48.56,48.56,48.46,48.51,29100.0,34.4637,34.4637,34.3928,34.4283,29100.0
2009-08-14 11:10:00,48.52,48.54,48.47,48.54,32300.0,34.4354,34.4495,34.3999,34.4495,32300.0
2009-08-14 11:15:00,48.54,48.59,48.47,48.52,36600.0,34.4495,34.485,34.3999,34.4354,36600.0
2009-08-14 11:20:00,48.51,48.58,48.5,48.53,22400.0,34.4283,34.4779,34.4212,34.4425,22400.0
2009-08-14 11:25:00,48.53,48.53,48.33,48.33,25400.0,34.4425,34.4425,34.3005,34.3005,25400.0
2009-08-14 11:30:00,48.34,48.35,48.24,48.29,77000.0,34.3076,34.3147,34.2366,34.2721,77000.0
2009-08-14 11:35:00,48.29,48.41,48.28,48.39,43900.0,34.2721,34.3573,34.265,34.3431,43900.0
2009-08-14 11:40:00,48.39,48.45,48.38,48.44,11800.0,34.3431,34.3857,34.336,34.3786,11800.0
2009-08-14 11:45:00,48.44,48.45,48.33,48.33,15700.0,34.3786,34.3857,34.3005,34.3005,15700.0
2009-08-14 11:50:00,48.3,48.31,48.25,48.28,21300.0,34.2792,34.2863,34.2437,34.265,21300.0
2009-08-14 11:55:00,48.28,48.4,48.27,48.37,30000.0,34.265,34.3502,34.2579,34.3289,30000.0
2009-08-14 12:00:00,48.38,48.4,48.32,48.39,16000.0,34.336,34.3502,34.2934,34.3431,16000.0
2009-08-14 12:05:00,48.39,48.45,48.38,48.43,29200.0,34.3431,34.3857,34.336,34.3715,29200.0
2009-08-14 12:10:00,48.42,48.47,48.42,48.44,17000.0,34.3644,34.3999,34.3644,34.3786,17000.0
2009-08-14 12:15:00,48.45,48.52,48.4,48.5,22000.0,34.3857,34.4354,34.3502,34.4212,22000.0
2009-08-14 12:20:00,48.5,48.5,48.36,48.37,27700.0,34.4212,34.4212,34.3218,34.3289,27700.0
2009-08-14 12:25:00,48.38,48.44,48.37,48.39,29100.0,34.336,34.3786,34.3289,34.3431,29100.0
2009-08-14 12:30:00,48.39,48.39,48.34,48.36,11700.0,34.3431,34.3431,34.3076,34.3218,11700.0
2009-08-14 12:35:00,48.35,48.42,48.35,48.42,20300.0,34.3147,34.3644,34.3147,34.3644,20300.0
2009-08-14 12:40:00,48.42,48.43,48.4,48.4,27200.0,34.3644,34.3715,34.3502,34.3502,27200.0
2009-08-14 12:45:00,48.4,48.46,48.4,48.43,7500.0,34.3502,34.3928,34.3502,34.3715,7500.0
2009-08-14 12:50:00,48.44,48.52,48.44,48.48,27700.0,34.3786,34.4354,34.3786,34.407,27700.0
2009-08-14 12:55:00,48.49,48.53,48.47,48.47,14800.0,34.4141,34.4425,34.3999,34.3999,14800.0
2009-08-14 13:00:00,48.49,48.49,48.42,48.45,9000.0,34.4141,34.4141,34.3644,34.3857,9000.0
2009-08-14 13:05:00,48.44,48.46,48.35,48.36,37900.0,34.3786,34.3928,34.3147,34.3218,37900.0
2009-08-14 13:10:00,48.36,48.39,48.34,48.35,39600.0,34.3218,34.3431,34.3076,34.3147,39600.0
2009-08-14 13:15:00,48.35,48.39,48.3,48.37,29500.0,34.3147,34.3431,34.2792,34.3289,29500.0
2009-08-14 13:20:00,48.36,48.4,48.35,48.38,11800.0,34.3218,34.3502,34.3147,34.336,11800.0
2009-08-14 13:25:00,48.38,48.45,48.34,48.44,29000.0,34.336,34.3857,34.3076,34.3786,29000.0
2009-08-14 13:30:00,48.45,48.45,48.36,48.38,33400.0,34.3857,34.3857,34.3218,34.336,33400.0
2009-08-14 13:35:00,48.38,48.47,48.38,48.46,25600.0,34.336,34.3999,34.336,34.3928,25600.0
2009-08-14 13:40:00,48.47,48.51,48.46,48.5,16400.0,34.3999,34.4283,34.3928,34.4212,16400.0
2009-08-14 13:45:00,48.49,48.52,48.49,48.51,12400.0,34.4141,34.4354,34.4141,34.4283,12400.0
2009-08-14 13:50:00,48.51,48.53,48.48,48.49,15100.0,34.4283,34.4425,34.407,34.4141,15100.0
2009-08-14 13:55:00,48.48,48.5,48.48,48.49,12800.0,34.407,34.4212,34.407,34.4141,12800.0
2009-08-14 14:00:00,48.5,48.53,48.47,48.48,13900.0,34.4212,34.4425,34.3999,34.407,13900.0
2009-08-14 14:05:00,48.47,48.53,48.45,48.46,29000.0,34.3999,34.4425,34.3857,34.3928,29000.0
2009-08-14 14:10:00,48.44,48.5,48.4,48.43,25500.0,34.3786,34.4212,34.3502,34.3715,25500.0
2009-08-14 14:15:00,48.43,48.44,48.36,48.39,41600.0,34.3715,34.3786,34.3218,34.3431,41600.0
2009-08-14 14:20:00,48.4,48.41,48.33,48.37,22200.0,34.3502,34.3573,34.3005,34.3289,22200.0
2009-08-14 14:25:00,48.36,48.48,48.35,48.44,28000.0,34.3218,34.407,34.3147,34.3786,28000.0
2009-08-14 14:30:00,48.44,48.47,48.44,48.45,14400.0,34.3786,34.3999,34.3786,34.3857,14400.0
2009-08-14 14:35:00,48.45,48.51,48.44,48.46,27400.0,34.3857,34.4283,34.3786,34.3928,27400.0
2009-08-14 14:40:00,48.47,48.54,48.46,48.52,32300.0,34.3999,34.4495,34.3928,34.4354,32300.0
2009-08-14 14:45:00,48.52,48.52,48.45,48.48,11000.0,34.4354,34.4354,34.3857,34.407,11000.0
2009-08-14 14:50:00,48.49,48.53,48.39,48.46,92300.0,34.4141,34.4425,34.3431,34.3928,92300.0
2009-08-14 14:55:00,48.45,48.46,48.37,48.46,28000.0,34.3857,34.3928,34.3289,34.3928,28000.0
2009-08-14 15:00:00,48.46,48.49,48.45,48.46,21300.0,34.3928,34.4141,34.3857,34.3928,21300.0
2009-08-14 15:05:00,48.45,48.5,48.45,48.48,29500.0,34.3857,34.4212,34.3857,34.407,29500.0
2009-08-14 15:10:00,48.49,48.49,48.37,48.38,37700.0,34.4141,34.4141,34.3289,34.336,37700.0
2009-08-14 15:15:00,48.38,48.41,48.38,48.41,17900.0,34.336,34.3573,34.336,34.3573,17900.0
2009-08-14 15:20:00,48.41,48.44,48.39,48.39,17900.0,34.3573,34.3786,34.3431,34.3431,17900.0
2009-08-14 15:25:00,48.38,48.38,48.32,48.33,31900.0,34.336,34.336,34.2934,34.3005,31900.0
2009-08-14 15:30:00,48.33,48.38,48.32,48.34,46100.0,34.3005,34.336,34.2934,34.3076,46100.0
2009-08-14 15:35:00,48.33,48.48,48.33,48.46,60800.0,34.3005,34.407,34.3005,34.3928,60800.0
2009-08-14 15:40:00,48.46,48.5,48.42,48.5,49700.0,34.3928,34.4212,34.3644,34.4212,49700.0
2009-08-14 15:45:00,48.49,48.55,48.44,48.44,81200.0,34.4141,34.4566,34.3786,34.3786,81200.0
2009-08-14 15:50:00,48.45,48.59,48.44,48.55,90100.0,34.3857,34.485,34.3786,34.4566,90100.0
2009-08-14 15:55:00,48.55,48.62,48.53,48.61,214600.0,34.4566,34.5063,34.4425,34.4992,214600.0
2009-08-17 09:30:00,48.1,48.35,48.01,48.23,106600.0,34.1373,34.3147,34.0734,34.2295,106600.0
2009-08-17 09:35:00,48.23,48.23,48.01,48.06,77000.0,34.2295,34.2295,34.0734,34.1089,77000.0
2009-08-17 09:40:00,48.06,48.19,48.03,48.16,94300.0,34.1089,34.2011,34.0876,34.1799,94300.0
2009-08-17 09:45:00,48.14,48.26,48.09,48.24,51000.0,34.1657,34.2508,34.1302,34.2366,51000.0
2009-08-17 09:50:00,48.24,48.39,48.2,48.25,45000.0,34.2366,34.3431,34.2082,34.2437,45000.0
2009-08-17 09:55:00,48.27,48.38,48.27,48.29,52500.0,34.2579,34.336,34.2579,34.2721,52500.0
2009-08-17 10:00:00,48.27,48.38,48.22,48.33,58400.0,34.2579,34.336,34.2224,34.3005,58400.0
2009-08-17 10:05:00,48.31,48.31,48.15,48.15,47200.0,34.2863,34.2863,34.1728,34.1728,47200.0
2009-08-17 10:10:00,48.14,48.16,48.04,48.13,67400.0,34.1657,34.1799,34.0947,34.1586,67400.0
2009-08-17 10:15:00,48.13,48.19,48.03,48.13,76400.0,34.1586,34.2011,34.0876,34.1586,76400.0
2009-08-17 10:20:00,48.13,48.21,48.08,48.16,39900.0,34.1586,34.2153,34.1231,34.1799,39900.0
2009-08-17 10:25:00,48.18,48.24,48.13,48.21,25200.0,34.1941,34.2366,34.1586,34.2153,25200.0
2009-08-17 10:30:00,48.21,48.21,48.14,48.17,33200.0,34.2153,34.2153,34.1657,34.187,33200.0
2009-08-17 10:35:00,48.17,48.18,48.05,48.06,73900.0,34.187,34.1941,34.1018,34.1089,73900.0
2009-08-17 10:40:00,48.06,48.09,47.9,47.97,91200.0,34.1089,34.1302,33.9953,34.045,91200.0
2009-08-17 10:45:00,47.96,47.98,47.9,47.92,28400.0,34.0379,34.0521,33.9953,34.0095,28400.0
2009-08-17 10:50:00,47.93,48.0,47.93,47.99,16300.0,34.0166,34.0663,34.0166,34.0592,16300.0
2009-08-17 10:55:00,47.98,47.99,47.83,47.85,48300.0,34.0521,34.0592,33.9457,33.9598,48300.0
2009-08-17 11:00:00,47.84,47.85,47.71,47.73,75400.0,33.9527,33.9598,33.8605,33.8747,75400.0
2009-08-17 11:05:00,47.73,47.74,47.64,47.67,56400.0,33.8747,33.8818,33.8108,33.8321,56400.0
2009-08-17 11:10:00,47.68,47.72,47.66,47.7,30600.0,33.8392,33.8676,33.825,33.8534,30600.0
2009-08-17 11:15:00,47.69,47.69,47.58,47.59,37200.0,33.8463,33.8463,33.7682,33.7753,37200.0
2009-08-17 11:20:00,47.6,47.72,47.6,47.72,35000.0,33.7824,33.8676,33.7824,33.8676,35000.0
2009-08-17 11:25:00,47.73,47.76,47.71,47.71,26500.0,33.8747,33.896,33.8605,33.8605,26500.0
2009-08-17 11:30:00,47.71,47.73,47.65,47.66,20500.0,33.8605,33.8747,33.8179,33.825,20500.0
2009-08-17 11:35:00,47.65,47.7,47.63,47.64,34500.0,33.8179,33.8534,33.8037,33.8108,34500.0
2009-08-17 11:40:00,47.65,47.66,47.62,47.62,30300.0,33.8179,33.825,33.7966,33.7966,30300.0
2009-08-17 11:45:00,47.63,47.67,47.62,47.66,39700.0,33.8037,33.8321,33.7966,33.825,39700.0
2009-08-17 11:50:00,47.67,47.77,47.64,47.75,28300.0,33.8321,33.9031,33.8108,33.8889,28300.0
2009-08-17 11:55:00,47.76,47.83,47.69,47.81,64600.0,33.896,33.9457,33.8463,33.9315,64600.0
2009-08-17 12:00:00,47.81,47.84,47.73,47.74,23200.0,33.9315,33.9527,33.8747,33.8818,23200.0
2009-08-17 12:05:00,47.72,47.73,47.67,47.71,32300.0,33.8676,33.8747,33.8321,33.8605,32300.0
2009-08-17 12:10:00,47.71,47.74,47.67,47.68,67600.0,33.8605,33.8818,33.8321,33.8392,67600.0
2009-08-17 12:15:00,47.68,47.72,47.66,47.71,35800.0,33.8392,33.8676,33.825,33.8605,35800.0
2009-08-17 12:20:00,47.72,47.72,47.68,47.69,30400.0,33.8676,33.8676,33.8392,33.8463,30400.0
2009-08-17 12:25:00,47.69,47.73,47.66,47.72,10400.0,33.8463,33.8747,33.825,33.8676,10400.0
2009-08-17 12:30:00,47.72,47.78,47.71,47.78,7300.0,33.8676,33.9102,33.8605,33.9102,7300.0
2009-08-17 12:35:00,47.77,47.78,47.71,47.74,50300.0,33.9031,33.9102,33.8605,33.8818,50300.0
2009-08-17 12:40:00,47.75,47.79,47.71,47.78,34400.0,33.8889,33.9173,33.8605,33.9102,34400.0
2009-08-17 12:45:00,47.8,47.82,47.74,47.78,35500.0,33.9244,33.9386,33.8818,33.9102,35500.0
2009-08-17 12:50:00,47.77,47.82,47.76,47.78,21200.0,33.9031,33.9386,33.896,33.9102,21200.0
2009-08-17 12:55:00,47.79,47.79,47.75,47.75,20100.0,33.9173,33.9173,33.8889,33.8889,20100.0
2009-08-17 13:00:00,47.73,47.73,47.6,47.6,27800.0,33.8747,33.8747,33.7824,33.7824,27800.0
2009-08-17 13:05:00,47.61,47.69,47.6,47.69,26600.0,33.7895,33.8463,33.7824,33.8463,26600.0
2009-08-17 13:10:00,47.69,47.74,47.69,47.71,25100.0,33.8463,33.8818,33.8463,33.8605,25100.0
2009-08-17 13:15:00,47.72,47.75,47.7,47.75,17100.0,33.8676,33.8889,33.8534,33.8889,17100.0
2009-08-17 13:20:00,47.74,47.75,47.7,47.72,17600.0,33.8818,33.8889,33.8534,33.8676,17600.0
2009-08-17 13:25:00,47.72,47.75,47.71,47.74,14800.0,33.8676,33.8889,33.8605,33.8818,14800.0
2009-08-17 13:30:00,47.75,47.75,47.7,47.72,29300.0,33.8889,33.8889,33.8534,33.8676,29300.0
2009-08-17 13:35:00,47.71,47.75,47.68,47.68,27400.0,33.8605,33.8889,33.8392,33.8392,27400.0
2009-08-17 13:40:00,47.68,47.69,47.62,47.69,39100.0,33.8392,33.8463,33.7966,33.8463,39100.0
2009-08-17 13:45:00,47.69,47.72,47.67,47.69,37100.0,33.8463,33.8676,33.8321,33.8463,37100.0
2009-08-17 13:50:00,47.69,47.72,47.66,47.66,26600.0,33.8463,33.8676,33.825,33.825,26600.0
2009-08-17 13:55:00,47.66,47.75,47.66,47.75,29600.0,33.825,33.8889,33.825,33.8889,29600.0
2009-08-17 14:00:00,47.74,47.75,47.69,47.69,37700.0,33.8818,33.8889,33.8463,33.8463,37700.0
2009-08-17 14:05:00,47.68,47.68,47.65,47.66,21400.0,33.8392,33.8392,33.8179,33.825,21400.0
2009-08-17 14:10:00,47.65,47.7,47.65,47.67,24400.0,33.8179,33.8534,33.8179,33.8321,24400.0
2009-08-17 14:15:00,47.68,47.68,47.61,47.62,31200.0,33.8392,33.8392,33.7895,33.7966,31200.0
2009-08-17 14:20:00,47.61,47.62,47.55,47.56,44200.0,33.7895,33.7966,33.7469,33.754,44200.0
2009-08-17 14:25:00,47.56,47.62,47.53,47.61,30100.0,33.754,33.7966,33.7327,33.7895,30100.0
2009-08-17 14:30:00,47.61,47.65,47.57,47.58,49100.0,33.7895,33.8179,33.7611,33.7682,49100.0
2009-08-17 14:35:00,47.57,47.59,47.56,47.58,14300.0,33.7611,33.7753,33.754,33.7682,14300.0
2009-08-17 14:40:00,47.57,47.58,47.56,47.57,14300.0,33.7611,33.7682,33.754,33.7611,14300.0
2009-08-17 14:45:00,47.57,47.57,47.48,47.48,37500.0,33.7611,33.7611,33.6973,33.6973,37500.0
2009-08-17 14:50:00,47.48,47.49,47.47,47.48,34500.0,33.6973,33.7043,33.6902,33.6973,34500.0
2009-08-17 14:55:00,47.48,47.55,47.47,47.55,32000.0,33.6973,33.7469,33.6902,33.7469,32000.0
2009-08-17 15:00:00,47.55,47.61,47.54,47.61,49700.0,33.7469,33.7895,33.7398,33.7895,49700.0
2009-08-17 15:05:00,47.62,47.63,47.55,47.56,38100.0,33.7966,33.8037,33.7469,33.754,38100.0
2009-08-17 15:10:00,47.56,47.59,47.47,47.5,50100.0,33.754,33.7753,33.6902,33.7114,50100.0
2009-08-17 15:15:00,47.51,47.58,47.51,47.58,52400.0,33.7185,33.7682,33.7185,33.7682,52400.0
2009-08-17 15:20:00,47.58,47.6,47.52,47.52,65000.0,33.7682,33.7824,33.7256,33.7256,65000.0
2009-08-17 15:25:00,47.52,47.53,47.46,47.49,77800.0,33.7256,33.7327,33.6831,33.7043,77800.0
2009-08-17 15:30:00,47.49,47.49,47.41,47.46,128200.0,33.7043,33.7043,33.6476,33.6831,128200.0
2009-08-17 15:35:00,47.46,47.5,47.41,47.45,82900.0,33.6831,33.7114,33.6476,33.676,82900.0
2009-08-17 15:40:00,47.45,47.46,47.39,47.45,199300.0,33.676,33.6831,33.6334,33.676,199300.0
2009-08-17 15:45:00,47.45,47.5,47.41,47.43,117200.0,33.676,33.7114,33.6476,33.6618,117200.0
2009-08-17 15:50:00,47.43,47.54,47.43,47.48,209200.0,33.6618,33.7398,33.6618,33.6973,209200.0
2009-08-17 15:55:00,47.49,47.5,47.41,47.42,267100.0,33.7043,33.7114,33.6476,33.6547,267100.0
2009-08-18 09:30:00,47.54,47.9,47.46,47.52,100100.0,33.7398,33.9953,33.6831,33.7256,100100.0
2009-08-18 09:35:00,47.52,47.55,47.32,47.4,91700.0,33.7256,33.7469,33.5837,33.6405,91700.0
2009-08-18 09:40:00,47.38,47.45,47.19,47.37,77500.0,33.6263,33.676,33.4914,33.6192,77500.0
2009-08-18 09:45:00,47.36,47.36,47.1,47.22,81100.0,33.6121,33.6121,33.4276,33.5127,81100.0
2009-08-18 09:50:00,47.22,47.23,47.13,47.19,62700.0,33.5127,33.5198,33.4489,33.4914,62700.0
2009-08-18 09:55:00,47.2,47.2,47.13,47.16,61700.0,33.4985,33.4985,33.4489,33.4701,61700.0
2009-08-18 10:00:00,47.16,47.36,47.15,47.3,73900.0,33.4701,33.6121,33.463,33.5695,73900.0
2009-08-18 10:05:00,47.3,47.46,47.27,47.34,59800.0,33.5695,33.6831,33.5482,33.5979,59800.0
2009-08-18 10:10:00,47.34,47.37,47.26,47.33,48300.0,33.5979,33.6192,33.5411,33.5908,48300.0
2009-08-18 10:15:00,47.34,47.4,47.22,47.25,49600.0,33.5979,33.6405,33.5127,33.534,49600.0
2009-08-18 10:20:00,47.26,47.33,47.24,47.26,32300.0,33.5411,33.5908,33.5269,33.5411,32300.0
2009-08-18 10:25:00,47.27,47.31,47.2,47.21,39900.0,33.5482,33.5766,33.4985,33.5056,39900.0
2009-08-18 10:30:00,47.21,47.22,47.17,47.2,26100.0,33.5056,33.5127,33.4772,33.4985,26100.0
2009-08-18 10:35:00,47.19,47.34,47.16,47.34,51100.0,33.4914,33.5979,33.4701,33.5979,51100.0
2009-08-18 10:40:00,47.34,47.42,47.33,47.37,120600.0,33.5979,33.6547,33.5908,33.6192,120600.0
2009-08-18 10:45:00,47.36,47.37,47.17,47.25,72300.0,33.6121,33.6192,33.4772,33.534,72300.0
2009-08-18 10:50:00,47.25,47.29,47.21,47.25,22100.0,33.534,33.5624,33.5056,33.534,22100.0
2009-08-18 10:55:00,47.26,47.3,47.18,47.2,22500.0,33.5411,33.5695,33.4843,33.4985,22500.0
2009-08-18 11:00:00,47.21,47.21,47.1,47.2,68400.0,33.5056,33.5056,33.4276,33.4985,68400.0
2009-08-18 11:05:00,47.19,47.26,47.17,47.26,32200.0,33.4914,33.5411,33.4772,33.5411,32200.0
2009-08-18 11:10:00,47.26,47.34,47.22,47.28,51300.0,33.5411,33.5979,33.5127,33.5553,51300.0
2009-08-18 11:15:00,47.27,47.31,47.23,47.23,34500.0,33.5482,33.5766,33.5198,33.5198,34500.0
2009-08-18 11:20:00,47.24,47.28,47.22,47.27,45100.0,33.5269,33.5553,33.5127,33.5482,45100.0
2009-08-18 11:25:00,47.27,47.31,47.26,47.26,27400.0,33.5482,33.5766,33.5411,33.5411,27400.0
2009-08-18 11:30:00,47.27,47.44,47.26,47.4,58100.0,33.5482,33.6689,33.5411,33.6405,58100.0
2009-08-18 11:35:00,47.39,47.48,47.39,47.44,71900.0,33.6334,33.6973,33.6334,33.6689,71900.0
2009-08-18 11:40:00,47.44,47.47,47.4,47.46,11200.0,33.6689,33.6902,33.6405,33.6831,11200.0
2009-08-18 11:45:00,47.47,47.47,47.44,47.44,20500.0,33.6902,33.6902,33.6689,33.6689,20500.0
2009-08-18 11:50:00,47.45,47.5,47.44,47.47,21900.0,33.676,33.7114,33.6689,33.6902,21900.0
2009-08-18 11:55:00,47.47,47.49,47.44,47.44,33800.0,33.6902,33.7043,33.6689,33.6689,33800.0
2009-08-18 12:00:00,47.45,47.52,47.42,47.5,33800.0,33.676,33.7256,33.6547,33.7114,33800.0
2009-08-18 12:05:00,47.49,47.57,47.42,47.45,43600.0,33.7043,33.7611,33.6547,33.676,43600.0
2009-08-18 12:10:00,47.44,47.45,47.38,47.39,14400.0,33.6689,33.676,33.6263,33.6334,14400.0
2009-08-18 12:15:00,47.39,47.42,47.34,47.35,29800.0,33.6334,33.6547,33.5979,33.605,29800.0
2009-08-18 12:20:00,47.35,47.39,47.34,47.36,24300.0,33.605,33.6334,33.5979,33.6121,24300.0
2009-08-18 12:25:00,47.37,47.42,47.34,47.41,43700.0,33.6192,33.6547,33.5979,33.6476,43700.0
2009-08-18 12:30:00,47.4,47.42,47.32,47.32,26700.0,33.6405,33.6547,33.5837,33.5837,26700.0
2009-08-18 12:35:00,47.32,47.36,47.31,47.35,23400.0,33.5837,33.6121,33.5766,33.605,23400.0
2009-08-18 12:40:00,47.35,47.42,47.34,47.4,23300.0,33.605,33.6547,33.5979,33.6405,23300.0
2009-08-18 12:45:00,47.4,47.4,47.36,47.38,16500.0,33.6405,33.6405,33.6121,33.6263,16500.0
2009-08-18 12:50:00,47.37,47.38,47.32,47.32,13500.0,33.6192,33.6263,33.5837,33.5837,13500.0
2009-08-18 12:55:00,47.33,47.36,47.32,47.35,20400.0,33.5908,33.6121,33.5837,33.605,20400.0
2009-08-18 13:00:00,47.35,47.4,47.31,47.4,32300.0,33.605,33.6405,33.5766,33.6405,32300.0
2009-08-18 13:05:00,47.39,47.4,47.32,47.34,24000.0,33.6334,33.6405,33.5837,33.5979,24000.0
2009-08-18 13:10:00,47.34,47.35,47.29,47.33,30200.0,33.5979,33.605,33.5624,33.5908,30200.0
2009-08-18 13:15:00,47.34,47.36,47.33,47.36,17100.0,33.5979,33.6121,33.5908,33.6121,17100.0
2009-08-18 13:20:00,47.36,47.42,47.35,47.42,13700.0,33.6121,33.6547,33.605,33.6547,13700.0
2009-08-18 13:25:00,47.42,47.46,47.41,47.44,30900.0,33.6547,33.6831,33.6476,33.6689,30900.0
2009-08-18 13:30:00,47.45,47.48,47.39,47.39,26900.0,33.676,33.6973,33.6334,33.6334,26900.0
2009-08-18 13:35:00,47.39,47.41,47.34,47.36,26400.0,33.6334,33.6476,33.5979,33.6121,26400.0
2009-08-18 13:40:00,47.36,47.41,47.36,47.4,9100.0,33.6121,33.6476,33.6121,33.6405,9100.0
2009-08-18 13:45:00,47.41,47.46,47.4,47.44,13800.0,33.6476,33.6831,33.6405,33.6689,13800.0
2009-08-18 13:50:00,47.45,47.45,47.39,47.4,22300.0,33.676,33.676,33.6334,33.6405,22300.0
2009-08-18 13:55:00,47.39,47.41,47.39,47.39,29200.0,33.6334,33.6476,33.6334,33.6334,29200.0
2009-08-18 14:00:00,47.39,47.41,47.37,47.4,32700.0,33.6334,33.6476,33.6192,33.6405,32700.0
2009-08-18 14:05:00,47.39,47.41,47.38,47.4,23800.0,33.6334,33.6476,33.6263,33.6405,23800.0
2009-08-18 14:10:00,47.4,47.45,47.39,47.4,25700.0,33.6405,33.676,33.6334,33.6405,25700.0
2009-08-18 14:15:00,47.4,47.41,47.36,47.36,10500.0,33.6405,33.6476,33.6121,33.6121,10500.0
2009-08-18 14:20:00,47.37,47.42,47.36,47.4,19200.0,33.6192,33.6547,33.6121,33.6405,19200.0
2009-08-18 14:25:00,47.4,47.42,47.37,47.39,24100.0,33.6405,33.6547,33.6192,33.6334,24100.0
2009-08-18 14:30:00,47.4,47.44,47.35,47.35,23500.0,33.6405,33.6689,33.605,33.605,23500.0
2009-08-18 14:35:00,47.36,47.37,47.27,47.31,46200.0,33.6121,33.6192,33.5482,33.5766,46200.0
2009-08-18 14:40:00,47.31,47.32,47.27,47.29,22700.0,33.5766,33.5837,33.5482,33.5624,22700.0
2009-08-18 14:45:00,47.29,47.32,47.27,47.3,42900.0,33.5624,33.5837,33.5482,33.5695,42900.0
2009-08-18 14:50:00,47.3,47.34,47.3,47.33,11400.0,33.5695,33.5979,33.5695,33.5908,11400.0
2009-08-18 14:55:00,47.33,47.34,47.28,47.29,33200.0,33.5908,33.5979,33.5553,33.5624,33200.0
2009-08-18 15:00:00,47.29,47.38,47.28,47.33,37700.0,33.5624,33.6263,33.5553,33.5908,37700.0
2009-08-18 15:05:00,47.34,47.37,47.32,47.36,27900.0,33.5979,33.6192,33.5837,33.6121,27900.0
2009-08-18 15:10:00,47.37,47.39,47.33,47.33,31000.0,33.6192,33.6334,33.5908,33.5908,31000.0
2009-08-18 15:15:00,47.33,47.42,47.33,47.42,29300.0,33.5908,33.6547,33.5908,33.6547,29300.0
2009-08-18 15:20:00,47.42,47.45,47.41,47.43,27800.0,33.6547,33.676,33.6476,33.6618,27800.0
2009-08-18 15:25:00,47.43,47.43,47.34,47.4,50300.0,33.6618,33.6618,33.5979,33.6405,50300.0
2009-08-18 15:30:00,47.4,47.41,47.33,47.37,52900.0,33.6405,33.6476,33.5908,33.6192,52900.0
2009-08-18 15:35:00,47.38,47.4,47.35,47.36,60300.0,33.6263,33.6405,33.605,33.6121,60300.0
2009-08-18 15:40:00,47.37,47.41,47.37,47.41,32700.0,33.6192,33.6476,33.6192,33.6476,32700.0
2009-08-18 15:45:00,47.41,47.41,47.38,47.41,73200.0,33.6476,33.6476,33.6263,33.6476,73200.0
2009-08-18 15:50:00,47.42,47.49,47.41,47.41,152200.0,33.6547,33.7043,33.6476,33.6476,152200.0
2009-08-18 15:55:00,47.42,47.43,47.33,47.4,137600.0,33.6547,33.6618,33.5908,33.6405,137600.0
2009-08-19 09:30:00,47.21,47.56,47.16,47.27,61300.0,33.5056,33.754,33.4701,33.5482,61300.0
2009-08-19 09:35:00,47.27,47.46,47.26,47.28,58300.0,33.5482,33.6831,33.5411,33.5553,58300.0
2009-08-19 09:40:00,47.3,47.46,47.25,47.3,78700.0,33.5695,33.6831,33.534,33.5695,78700.0
2009-08-19 09:45:00,47.31,47.42,47.23,47.25,66300.0,33.5766,33.6547,33.5198,33.534,66300.0
2009-08-19 09:50:00,47.26,47.33,47.21,47.27,45100.0,33.5411,33.5908,33.5056,33.5482,45100.0
2009-08-19 09:55:00,47.26,47.38,47.24,47.24,57600.0,33.5411,33.6263,33.5269,33.5269,57600.0
2009-08-19 10:00:00,47.24,47.47,47.24,47.46,88600.0,33.5269,33.6902,33.5269,33.6831,88600.0
2009-08-19 10:05:00,47.46,47.49,47.4,47.4,36000.0,33.6831,33.7043,33.6405,33.6405,36000.0
2009-08-19 10:10:00,47.4,47.44,47.28,47.32,53300.0,33.6405,33.6689,33.5553,33.5837,53300.0
2009-08-19 10:15:00,47.31,47.34,47.24,47.29,55100.0,33.5766,33.5979,33.5269,33.5624,55100.0
2009-08-19 10:20:00,47.28,47.4,47.28,47.35,48200.0,33.5553,33.6405,33.5553,33.605,48200.0
2009-08-19 10:25:00,47.35,47.35,47.21,47.29,24600.0,33.605,33.605,33.5056,33.5624,24600.0
2009-08-19 10:30:00,47.29,47.48,47.29,47.36,68500.0,33.5624,33.6973,33.5624,33.6121,68500.0
2009-08-19 10:35:00,47.37,47.44,47.3,47.31,57100.0,33.6192,33.6689,33.5695,33.5766,57100.0
2009-08-19 10:40:00,47.31,47.36,47.23,47.36,49800.0,33.5766,33.6121,33.5198,33.6121,49800.0
2009-08-19 10:45:00,47.35,47.36,47.25,47.32,29500.0,33.605,33.6121,33.534,33.5837,29500.0
2009-08-19 10:50:00,47.32,47.36,47.25,47.28,17200.0,33.5837,33.6121,33.534,33.5553,17200.0
2009-08-19 10:55:00,47.28,47.34,47.25,47.32,9900.0,33.5553,33.5979,33.534,33.5837,9900.0
2009-08-19 11:00:00,47.31,47.39,47.29,47.36,12300.0,33.5766,33.6334,33.5624,33.6121,12300.0
2009-08-19 11:05:00,47.37,47.41,47.35,47.37,13700.0,33.6192,33.6476,33.605,33.6192,13700.0
2009-08-19 11:10:00,47.36,47.36,47.25,47.31,20800.0,33.6121,33.6121,33.534,33.5766,20800.0
2009-08-19 11:15:00,47.33,47.41,47.32,47.32,19200.0,33.5908,33.6476,33.5837,33.5837,19200.0
2009-08-19 11:20:00,47.34,47.35,47.29,47.35,19000.0,33.5979,33.605,33.5624,33.605,19000.0
2009-08-19 11:25:00,47.35,47.41,47.34,47.4,11800.0,33.605,33.6476,33.5979,33.6405,11800.0
2009-08-19 11:30:00,47.41,47.41,47.34,47.36,16700.0,33.6476,33.6476,33.5979,33.6121,16700.0
2009-08-19 11:35:00,47.37,47.37,47.3,47.33,9800.0,33.6192,33.6192,33.5695,33.5908,9800.0
2009-08-19 11:40:00,47.34,47.42,47.34,47.4,23800.0,33.5979,33.6547,33.5979,33.6405,23800.0
2009-08-19 11:45:00,47.4,47.45,47.37,47.42,26100.0,33.6405,33.676,33.6192,33.6547,26100.0
2009-08-19 11:50:00,47.42,47.59,47.42,47.56,57400.0,33.6547,33.7753,33.6547,33.754,57400.0
2009-08-19 11:55:00,47.57,47.62,47.56,47.58,42300.0,33.7611,33.7966,33.754,33.7682,42300.0
2009-08-19 12:00:00,47.58,47.61,47.54,47.55,33800.0,33.7682,33.7895,33.7398,33.7469,33800.0
2009-08-19 12:05:00,47.54,47.65,47.53,47.63,52900.0,33.7398,33.8179,33.7327,33.8037,52900.0
2009-08-19 12:10:00,47.63,47.71,47.63,47.68,48400.0,33.8037,33.8605,33.8037,33.8392,48400.0
2009-08-19 12:15:00,47.68,47.72,47.62,47.67,56400.0,33.8392,33.8676,33.7966,33.8321,56400.0
2009-08-19 12:20:00,47.69,47.75,47.68,47.73,32700.0,33.8463,33.8889,33.8392,33.8747,32700.0
2009-08-19 12:25:00,47.73,47.77,47.71,47.72,51800.0,33.8747,33.9031,33.8605,33.8676,51800.0
2009-08-19 12:30:00,47.72,47.74,47.66,47.68,46700.0,33.8676,33.8818,33.825,33.8392,46700.0
2009-08-19 12:35:00,47.68,47.78,47.68,47.75,26000.0,33.8392,33.9102,33.8392,33.8889,26000.0
2009-08-19 12:40:00,47.74,47.78,47.7,47.71,35100.0,33.8818,33.9102,33.8534,33.8605,35100.0
2009-08-19 12:45:00,47.71,47.79,47.71,47.76,27900.0,33.8605,33.9173,33.8605,33.896,27900.0
2009-08-19 12:50:00,47.77,47.88,47.77,47.88,38600.0,33.9031,33.9811,33.9031,33.9811,38600.0
2009-08-19 12:55:00,47.88,47.88,47.79,47.84,35100.0,33.9811,33.9811,33.9173,33.9527,35100.0
2009-08-19 13:00:00,47.83,47.89,47.83,47.85,49000.0,33.9457,33.9882,33.9457,33.9598,49000.0
2009-08-19 13:05:00,47.84,47.96,47.83,47.96,55700.0,33.9527,34.0379,33.9457,34.0379,55700.0
2009-08-19 13:10:00,47.97,47.97,47.9,47.93,53400.0,34.045,34.045,33.9953,34.0166,53400.0
2009-08-19 13:15:00,47.94,47.98,47.93,47.98,28200.0,34.0237,34.0521,34.0166,34.0521,28200.0
2009-08-19 13:20:00,47.97,48.0,47.93,47.98,21900.0,34.045,34.0663,34.0166,34.0521,21900.0
2009-08-19 13:25:00,47.98,47.99,47.96,47.98,14100.0,34.0521,34.0592,34.0379,34.0521,14100.0
2009-08-19 13:30:00,47.98,47.98,47.92,47.93,19800.0,34.0521,34.0521,34.0095,34.0166,19800.0
2009-08-19 13:35:00,47.93,47.99,47.92,47.99,44200.0,34.0166,34.0592,34.0095,34.0592,44200.0
2009-08-19 13:40:00,47.98,47.99,47.94,47.95,27500.0,34.0521,34.0592,34.0237,34.0308,27500.0
2009-08-19 13:45:00,47.94,48.0,47.92,48.0,38700.0,34.0237,34.0663,34.0095,34.0663,38700.0
2009-08-19 13:50:00,47.99,48.03,47.97,48.02,32400.0,34.0592,34.0876,34.045,34.0805,32400.0
2009-08-19 13:55:00,48.02,48.04,48.0,48.03,9600.0,34.0805,34.0947,34.0663,34.0876,9600.0
2009-08-19 14:00:00,48.04,48.07,47.95,47.96,15900.0,34.0947,34.116,34.0308,34.0379,15900.0
2009-08-19 14:05:00,47.97,47.98,47.93,47.94,13600.0,34.045,34.0521,34.0166,34.0237,13600.0
2009-08-19 14:10:00,47.95,47.97,47.87,47.88,38200.0,34.0308,34.045,33.974,33.9811,38200.0
2009-08-19 14:15:00,47.87,47.89,47.85,47.89,24300.0,33.974,33.9882,33.9598,33.9882,24300.0
2009-08-19 14:20:00,47.88,47.92,47.86,47.88,26600.0,33.9811,34.0095,33.9669,33.9811,26600.0
2009-08-19 14:25:00,47.89,47.96,47.88,47.89,18500.0,33.9882,34.0379,33.9811,33.9882,18500.0
2009-08-19 14:30:00,47.9,47.93,47.89,47.91,19200.0,33.9953,34.0166,33.9882,34.0024,19200.0
2009-08-19 14:35:00,47.91,47.91,47.9,47.91,14400.0,34.0024,34.0024,33.9953,34.0024,14400.0
2009-08-19 14:40:00,47.9,47.95,47.9,47.93,20800.0,33.9953,34.0308,33.9953,34.0166,20800.0
2009-08-19 14:45:00,47.93,47.94,47.91,47.92,18000.0,34.0166,34.0237,34.0024,34.0095,18000.0
2009-08-19 14:50:00,47.92,47.98,47.88,47.98,25500.0,34.0095,34.0521,33.9811,34.0521,25500.0
2009-08-19 14:55:00,47.97,48.0,47.94,47.94,43300.0,34.045,34.0663,34.0237,34.0237,43300.0
2009-08-19 15:00:00,47.93,47.98,47.91,47.96,122600.0,34.0166,34.0521,34.0024,34.0379,122600.0
2009-08-19 15:05:00,47.97,47.97,47.81,47.82,85900.0,34.045,34.045,33.9315,33.9386,85900.0
2009-08-19 15:10:00,47.81,47.83,47.74,47.75,93700.0,33.9315,33.9457,33.8818,33.8889,93700.0
2009-08-19 15:15:00,47.75,47.83,47.74,47.8,30100.0,33.8889,33.9457,33.8818,33.9244,30100.0
2009-08-19 15:20:00,47.8,47.85,47.8,47.83,24200.0,33.9244,33.9598,33.9244,33.9457,24200.0
2009-08-19 15:25:00,47.83,47.85,47.81,47.85,41200.0,33.9457,33.9598,33.9315,33.9598,41200.0
2009-08-19 15:30:00,47.85,47.85,47.79,47.85,58500.0,33.9598,33.9598,33.9173,33.9598,58500.0
2009-08-19 15:35:00,47.85,47.96,47.84,47.96,95200.0,33.9598,34.0379,33.9527,34.0379,95200.0
2009-08-19 15:40:00,47.96,47.97,47.91,47.92,53700.0,34.0379,34.045,34.0024,34.0095,53700.0
2009-08-19 15:45:00,47.92,47.96,47.89,47.9,74900.0,34.0095,34.0379,33.9882,33.9953,74900.0
2009-08-19 15:50:00,47.89,47.96,47.86,47.91,81400.0,33.9882,34.0379,33.9669,34.0024,81400.0
2009-08-19 15:55:00,47.91,47.99,47.9,47.94,147000.0,34.0024,34.0592,33.9953,34.0237,147000.0
2009-08-20 09:30:00,48.09,48.09,47.6,47.63,45300.0,34.1302,34.1302,33.7824,33.8037,45300.0
2009-08-20 09:35:00,47.66,47.68,47.5,47.62,70600.0,33.825,33.8392,33.7114,33.7966,70600.0
2009-08-20 09:40:00,47.61,47.78,47.56,47.63,47000.0,33.7895,33.9102,33.754,33.8037,47000.0
2009-08-20 09:45:00,47.63,47.76,47.56,47.7,49200.0,33.8037,33.896,33.754,33.8534,49200.0
2009-08-20 09:50:00,47.7,47.75,47.65,47.71,19400.0,33.8534,33.8889,33.8179,33.8605,19400.0
2009-08-20 09:55:00,47.7,47.84,47.69,47.84,42900.0,33.8534,33.9527,33.8463,33.9527,42900.0
2009-08-20 10:00:00,47.84,47.86,47.7,47.8,41700.0,33.9527,33.9669,33.8534,33.9244,41700.0
2009-08-20 10:05:00,47.8,47.8,47.64,47.72,38300.0,33.9244,33.9244,33.8108,33.8676,38300.0
2009-08-20 10:10:00,47.73,47.78,47.64,47.76,21200.0,33.8747,33.9102,33.8108,33.896,21200.0
2009-08-20 10:15:00,47.75,47.77,47.7,47.76,19100.0,33.8889,33.9031,33.8534,33.896,19100.0
2009-08-20 10:20:00,47.75,47.81,47.72,47.74,22600.0,33.8889,33.9315,33.8676,33.8818,22600.0
2009-08-20 10:25:00,47.74,47.8,47.69,47.8,16700.0,33.8818,33.9244,33.8463,33.9244,16700.0
2009-08-20 10:30:00,47.82,47.85,47.73,47.83,57300.0,33.9386,33.9598,33.8747,33.9457,57300.0
2009-08-20 10:35:00,47.82,47.94,47.81,47.9,21900.0,33.9386,34.0237,33.9315,33.9953,21900.0
2009-08-20 10:40:00,47.91,47.98,47.88,47.97,17600.0,34.0024,34.0521,33.9811,34.045,17600.0
2009-08-20 10:45:00,47.95,47.98,47.89,47.93,17900.0,34.0308,34.0521,33.9882,34.0166,17900.0
2009-08-20 10:50:00,47.91,47.92,47.85,47.9,8000.0,34.0024,34.0095,33.9598,33.9953,8000.0
2009-08-20 10:55:00,47.9,47.94,47.8,47.8,46400.0,33.9953,34.0237,33.9244,33.9244,46400.0
2009-08-20 11:00:00,47.8,47.82,47.75,47.76,21000.0,33.9244,33.9386,33.8889,33.896,21000.0
2009-08-20 11:05:00,47.76,47.8,47.74,47.77,11400.0,33.896,33.9244,33.8818,33.9031,11400.0
2009-08-20 11:10:00,47.76,47.88,47.76,47.78,13000.0,33.896,33.9811,33.896,33.9102,13000.0
2009-08-20 11:15:00,47.76,47.8,47.69,47.73,39600.0,33.896,33.9244,33.8463,33.8747,39600.0
2009-08-20 11:20:00,47.72,47.77,47.67,47.76,50600.0,33.8676,33.9031,33.8321,33.896,50600.0
2009-08-20 11:25:00,47.77,47.78,47.71,47.71,8600.0,33.9031,33.9102,33.8605,33.8605,8600.0
2009-08-20 11:30:00,47.71,47.74,47.69,47.71,15900.0,33.8605,33.8818,33.8463,33.8605,15900.0
2009-08-20 11:35:00,47.72,47.75,47.63,47.73,32700.0,33.8676,33.8889,33.8037,33.8747,32700.0
2009-08-20 11:40:00,47.73,47.79,47.72,47.78,12300.0,33.8747,33.9173,33.8676,33.9102,12300.0
2009-08-20 11:45:00,47.78,47.78,47.66,47.68,22300.0,33.9102,33.9102,33.825,33.8392,22300.0
2009-08-20 11:50:00,47.69,47.77,47.66,47.77,11300.0,33.8463,33.9031,33.825,33.9031,11300.0
2009-08-20 11:55:00,47.75,47.78,47.71,47.72,7100.0,33.8889,33.9102,33.8605,33.8676,7100.0
2009-08-20 12:00:00,47.73,47.74,47.72,47.72,6200.0,33.8747,33.8818,33.8676,33.8676,6200.0
2009-08-20 12:05:00,47.73,47.79,47.72,47.77,12400.0,33.8747,33.9173,33.8676,33.9031,12400.0
2009-08-20 12:10:00,47.78,47.78,47.71,47.78,8100.0,33.9102,33.9102,33.8605,33.9102,8100.0
2009-08-20 12:15:00,47.8,47.84,47.78,47.82,8300.0,33.9244,33.9527,33.9102,33.9386,8300.0
2009-08-20 12:20:00,47.83,47.83,47.75,47.76,36000.0,33.9457,33.9457,33.8889,33.896,36000.0
2009-08-20 12:25:00,47.76,47.78,47.74,47.77,11100.0,33.896,33.9102,33.8818,33.9031,11100.0
2009-08-20 12:30:00,47.76,47.78,47.73,47.78,8300.0,33.896,33.9102,33.8747,33.9102,8300.0
2009-08-20 12:35:00,47.76,47.76,47.71,47.75,6600.0,33.896,33.896,33.8605,33.8889,6600.0
2009-08-20 12:40:00,47.73,47.81,47.73,47.81,20100.0,33.8747,33.9315,33.8747,33.9315,20100.0
2009-08-20 12:45:00,47.81,47.89,47.81,47.89,18900.0,33.9315,33.9882,33.9315,33.9882,18900.0
2009-08-20 12:50:00,47.88,47.92,47.88,47.9,6800.0,33.9811,34.0095,33.9811,33.9953,6800.0
2009-08-20 12:55:00,47.89,47.91,47.84,47.84,9900.0,33.9882,34.0024,33.9527,33.9527,9900.0
2009-08-20 13:00:00,47.83,47.85,47.83,47.84,6000.0,33.9457,33.9598,33.9457,33.9527,6000.0
2009-08-20 13:05:00,47.84,47.84,47.76,47.8,31200.0,33.9527,33.9527,33.896,33.9244,31200.0
2009-08-20 13:10:00,47.81,47.82,47.77,47.78,7400.0,33.9315,33.9386,33.9031,33.9102,7400.0
2009-08-20 13:15:00,47.77,47.82,47.77,47.79,6400.0,33.9031,33.9386,33.9031,33.9173,6400.0
2009-08-20 13:20:00,47.78,47.79,47.76,47.77,6700.0,33.9102,33.9173,33.896,33.9031,6700.0
2009-08-20 13:25:00,47.76,47.82,47.76,47.82,7900.0,33.896,33.9386,33.896,33.9386,7900.0
2009-08-20 13:30:00,47.82,47.84,47.8,47.83,15100.0,33.9386,33.9527,33.9244,33.9457,15100.0
2009-08-20 13:35:00,47.84,47.87,47.8,47.81,8800.0,33.9527,33.974,33.9244,33.9315,8800.0
2009-08-20 13:40:00,47.81,47.81,47.68,47.74,64200.0,33.9315,33.9315,33.8392,33.8818,64200.0
2009-08-20 13:45:00,47.73,47.73,47.67,47.68,23900.0,33.8747,33.8747,33.8321,33.8392,23900.0
2009-08-20 13:50:00,47.7,47.79,47.69,47.74,34600.0,33.8534,33.9173,33.8463,33.8818,34600.0
2009-08-20 13:55:00,47.75,47.79,47.72,47.75,19300.0,33.8889,33.9173,33.8676,33.8889,19300.0
2009-08-20 14:00:00,47.75,47.78,47.73,47.77,15200.0,33.8889,33.9102,33.8747,33.9031,15200.0
2009-08-20 14:05:00,47.76,47.76,47.71,47.73,9700.0,33.896,33.896,33.8605,33.8747,9700.0
2009-08-20 14:10:00,47.74,47.77,47.72,47.77,5500.0,33.8818,33.9031,33.8676,33.9031,5500.0
2009-08-20 14:15:00,47.77,47.77,47.7,47.72,13900.0,33.9031,33.9031,33.8534,33.8676,13900.0
2009-08-20 14:20:00,47.73,47.77,47.69,47.73,17900.0,33.8747,33.9031,33.8463,33.8747,17900.0
2009-08-20 14:25:00,47.74,47.74,47.7,47.71,9400.0,33.8818,33.8818,33.8534,33.8605,9400.0
2009-08-20 14:30:00,47.71,47.72,47.69,47.69,13600.0,33.8605,33.8676,33.8463,33.8463,13600.0
2009-08-20 14:35:00,47.68,47.73,47.66,47.71,16800.0,33.8392,33.8747,33.825,33.8605,16800.0
2009-08-20 14:40:00,47.7,47.71,47.69,47.71,11000.0,33.8534,33.8605,33.8463,33.8605,11000.0
2009-08-20 14:45:00,47.71,47.74,47.7,47.72,22100.0,33.8605,33.8818,33.8534,33.8676,22100.0
2009-08-20 14:50:00,47.72,47.72,47.71,47.72,14200.0,33.8676,33.8676,33.8605,33.8676,14200.0
2009-08-20 14:55:00,47.72,47.74,47.71,47.73,10700.0,33.8676,33.8818,33.8605,33.8747,10700.0
2009-08-20 15:00:00,47.73,47.78,47.72,47.78,25400.0,33.8747,33.9102,33.8676,33.9102,25400.0
2009-08-20 15:05:00,47.78,47.87,47.77,47.85,47900.0,33.9102,33.974,33.9031,33.9598,47900.0
2009-08-20 15:10:00,47.85,47.86,47.83,47.83,24600.0,33.9598,33.9669,33.9457,33.9457,24600.0
2009-08-20 15:15:00,47.84,47.87,47.82,47.82,32400.0,33.9527,33.974,33.9386,33.9386,32400.0
2009-08-20 15:20:00,47.83,47.87,47.83,47.83,29900.0,33.9457,33.974,33.9457,33.9457,29900.0
2009-08-20 15:25:00,47.84,47.92,47.83,47.9,35700.0,33.9527,34.0095,33.9457,33.9953,35700.0
2009-08-20 15:30:00,47.89,48.0,47.89,47.93,80700.0,33.9882,34.0663,33.9882,34.0166,80700.0
2009-08-20 15:35:00,47.94,47.98,47.92,47.94,26700.0,34.0237,34.0521,34.0095,34.0237,26700.0
2009-08-20 15:40:00,47.95,47.97,47.9,47.91,55800.0,34.0308,34.045,33.9953,34.0024,55800.0
2009-08-20 15:45:00,47.92,47.96,47.85,47.88,97200.0,34.0095,34.0379,33.9598,33.9811,97200.0
2009-08-20 15:50:00,47.9,47.95,47.88,47.93,122300.0,33.9953,34.0308,33.9811,34.0166,122300.0
2009-08-20 15:55:00,47.92,47.99,47.88,47.95,128300.0,34.0095,34.0592,33.9811,34.0308,128300.0
2009-08-21 09:30:00,48.46,48.46,47.99,48.17,488900.0,34.3928,34.3928,34.0592,34.187,488900.0
2009-08-21 09:35:00,48.17,48.26,47.98,47.99,84600.0,34.187,34.2508,34.0521,34.0592,84600.0
2009-08-21 09:40:00,48.0,48.07,47.91,48.01,67400.0,34.0663,34.116,34.0024,34.0734,67400.0
2009-08-21 09:45:00,48.03,48.1,47.91,47.94,55000.0,34.0876,34.1373,34.0024,34.0237,55000.0
2009-08-21 09:50:00,47.96,47.98,47.89,47.98,30200.0,34.0379,34.0521,33.9882,34.0521,30200.0
2009-08-21 09:55:00,47.96,48.15,47.9,48.13,43500.0,34.0379,34.1728,33.9953,34.1586,43500.0
2009-08-21 10:00:00,48.13,48.46,48.13,48.46,86000.0,34.1586,34.3928,34.1586,34.3928,86000.0
2009-08-21 10:05:00,48.44,48.53,48.44,48.49,111500.0,34.3786,34.4425,34.3786,34.4141,111500.0
2009-08-21 10:10:00,48.49,48.69,48.49,48.69,63300.0,34.4141,34.556,34.4141,34.556,63300.0
2009-08-21 10:15:00,48.68,48.79,48.65,48.68,54600.0,34.5489,34.627,34.5276,34.5489,54600.0
2009-08-21 10:20:00,48.68,48.74,48.61,48.63,34600.0,34.5489,34.5915,34.4992,34.5134,34600.0
2009-08-21 10:25:00,48.64,48.64,48.54,48.54,18800.0,34.5205,34.5205,34.4495,34.4495,18800.0
2009-08-21 10:30:00,48.56,48.62,48.53,48.61,38600.0,34.4637,34.5063,34.4425,34.4992,38600.0
2009-08-21 10:35:00,48.63,48.7,48.61,48.7,32600.0,34.5134,34.5631,34.4992,34.5631,32600.0
2009-08-21 10:40:00,48.7,48.76,48.65,48.7,28900.0,34.5631,34.6057,34.5276,34.5631,28900.0
2009-08-21 10:45:00,48.71,48.72,48.62,48.63,19700.0,34.5702,34.5773,34.5063,34.5134,19700.0
2009-08-21 10:50:00,48.63,48.72,48.61,48.72,24400.0,34.5134,34.5773,34.4992,34.5773,24400.0
2009-08-21 10:55:00,48.72,48.75,48.69,48.73,19000.0,34.5773,34.5986,34.556,34.5844,19000.0
2009-08-21 11:00:00,48.72,48.74,48.66,48.66,37200.0,34.5773,34.5915,34.5347,34.5347,37200.0
2009-08-21 11:05:00,48.67,48.74,48.67,48.74,37700.0,34.5418,34.5915,34.5418,34.5915,37700.0
2009-08-21 11:10:00,48.74,48.75,48.7,48.7,22900.0,34.5915,34.5986,34.5631,34.5631,22900.0
2009-08-21 11:15:00,48.7,48.75,48.69,48.73,17200.0,34.5631,34.5986,34.556,34.5844,17200.0
2009-08-21 11:20:00,48.72,48.75,48.71,48.75,26800.0,34.5773,34.5986,34.5702,34.5986,26800.0
2009-08-21 11:25:00,48.76,48.78,48.71,48.74,19200.0,34.6057,34.6199,34.5702,34.5915,19200.0
2009-08-21 11:30:00,48.75,48.78,48.71,48.77,34900.0,34.5986,34.6199,34.5702,34.6128,34900.0
2009-08-21 11:35:00,48.77,48.81,48.74,48.8,25200.0,34.6128,34.6412,34.5915,34.6341,25200.0
2009-08-21 11:40:00,48.8,48.82,48.75,48.78,21400.0,34.6341,34.6483,34.5986,34.6199,21400.0
2009-08-21 11:45:00,48.78,48.8,48.73,48.79,12900.0,34.6199,34.6341,34.5844,34.627,12900.0
2009-08-21 11:50:00,48.79,48.79,48.7,48.7,31700.0,34.627,34.627,34.5631,34.5631,31700.0
2009-08-21 11:55:00,48.7,48.76,48.7,48.74,63200.0,34.5631,34.6057,34.5631,34.5915,63200.0
2009-08-21 12:00:00,48.74,48.74,48.7,48.72,26400.0,34.5915,34.5915,34.5631,34.5773,26400.0
2009-08-21 12:05:00,48.72,48.8,48.71,48.79,54100.0,34.5773,34.6341,34.5702,34.627,54100.0
2009-08-21 12:10:00,48.79,48.79,48.73,48.74,12400.0,34.627,34.627,34.5844,34.5915,12400.0
2009-08-21 12:15:00,48.73,48.74,48.71,48.71,6100.0,34.5844,34.5915,34.5702,34.5702,6100.0
2009-08-21 12:20:00,48.71,48.73,48.71,48.73,9300.0,34.5702,34.5844,34.5702,34.5844,9300.0
2009-08-21 12:25:00,48.73,48.74,48.68,48.68,22100.0,34.5844,34.5915,34.5489,34.5489,22100.0
2009-08-21 12:30:00,48.69,48.7,48.67,48.68,12700.0,34.556,34.5631,34.5418,34.5489,12700.0
2009-08-21 12:35:00,48.67,48.68,48.66,48.66,11500.0,34.5418,34.5489,34.5347,34.5347,11500.0
2009-08-21 12:40:00,48.67,48.73,48.67,48.72,44000.0,34.5418,34.5844,34.5418,34.5773,44000.0
2009-08-21 12:45:00,48.73,48.74,48.68,48.7,21100.0,34.5844,34.5915,34.5489,34.5631,21100.0
2009-08-21 12:50:00,48.72,48.73,48.68,48.68,7800.0,34.5773,34.5844,34.5489,34.5489,7800.0
2009-08-21 12:55:00,48.68,48.69,48.66,48.66,12300.0,34.5489,34.556,34.5347,34.5347,12300.0
2009-08-21 13:00:00,48.66,48.7,48.62,48.69,37800.0,34.5347,34.5631,34.5063,34.556,37800.0
2009-08-21 13:05:00,48.69,48.69,48.62,48.62,20000.0,34.556,34.556,34.5063,34.5063,20000.0
2009-08-21 13:10:00,48.63,48.63,48.57,48.57,13600.0,34.5134,34.5134,34.4708,34.4708,13600.0
2009-08-21 13:15:00,48.57,48.62,48.56,48.62,23700.0,34.4708,34.5063,34.4637,34.5063,23700.0
2009-08-21 13:20:00,48.62,48.63,48.59,48.61,9400.0,34.5063,34.5134,34.485,34.4992,9400.0
2009-08-21 13:25:00,48.62,48.62,48.56,48.57,20100.0,34.5063,34.5063,34.4637,34.4708,20100.0
2009-08-21 13:30:00,48.58,48.58,48.53,48.53,26100.0,34.4779,34.4779,34.4425,34.4425,26100.0
2009-08-21 13:35:00,48.54,48.54,48.48,48.53,50300.0,34.4495,34.4495,34.407,34.4425,50300.0
2009-08-21 13:40:00,48.53,48.54,48.49,48.5,22000.0,34.4425,34.4495,34.4141,34.4212,22000.0
2009-08-21 13:45:00,48.51,48.51,48.43,48.44,26700.0,34.4283,34.4283,34.3715,34.3786,26700.0
2009-08-21 13:50:00,48.44,48.52,48.43,48.51,20300.0,34.3786,34.4354,34.3715,34.4283,20300.0
2009-08-21 13:55:00,48.51,48.53,48.48,48.49,14800.0,34.4283,34.4425,34.407,34.4141,14800.0
2009-08-21 14:00:00,48.49,48.56,48.49,48.51,22800.0,34.4141,34.4637,34.4141,34.4283,22800.0
2009-08-21 14:05:00,48.51,48.56,48.51,48.55,21300.0,34.4283,34.4637,34.4283,34.4566,21300.0
2009-08-21 14:10:00,48.55,48.61,48.55,48.58,30000.0,34.4566,34.4992,34.4566,34.4779,30000.0
2009-08-21 14:15:00,48.58,48.6,48.52,48.53,19200.0,34.4779,34.4921,34.4354,34.4425,19200.0
2009-08-21 14:20:00,48.53,48.54,48.48,48.53,32100.0,34.4425,34.4495,34.407,34.4425,32100.0
2009-08-21 14:25:00,48.53,48.58,48.52,48.56,17500.0,34.4425,34.4779,34.4354,34.4637,17500.0
2009-08-21 14:30:00,48.56,48.59,48.54,48.56,21600.0,34.4637,34.485,34.4495,34.4637,21600.0
2009-08-21 14:35:00,48.56,48.61,48.56,48.59,36100.0,34.4637,34.4992,34.4637,34.485,36100.0
2009-08-21 14:40:00,48.59,48.6,48.54,48.55,17900.0,34.485,34.4921,34.4495,34.4566,17900.0
2009-08-21 14:45:00,48.55,48.56,48.5,48.5,25700.0,34.4566,34.4637,34.4212,34.4212,25700.0
2009-08-21 14:50:00,48.51,48.51,48.47,48.48,24500.0,34.4283,34.4283,34.3999,34.407,24500.0
2009-08-21 14:55:00,48.48,48.51,48.45,48.5,27100.0,34.407,34.4283,34.3857,34.4212,27100.0
2009-08-21 15:00:00,48.51,48.57,48.49,48.52,44800.0,34.4283,34.4708,34.4141,34.4354,44800.0
2009-08-21 15:05:00,48.53,48.54,48.51,48.53,25100.0,34.4425,34.4495,34.4283,34.4425,25100.0
2009-08-21 15:10:00,48.52,48.6,48.51,48.6,44500.0,34.4354,34.4921,34.4283,34.4921,44500.0
2009-08-21 15:15:00,48.59,48.66,48.59,48.6,60900.0,34.485,34.5347,34.485,34.4921,60900.0
2009-08-21 15:20:00,48.6,48.65,48.57,48.65,69900.0,34.4921,34.5276,34.4708,34.5276,69900.0
2009-08-21 15:25:00,48.65,48.65,48.58,48.61,47100.0,34.5276,34.5276,34.4779,34.4992,47100.0
2009-08-21 15:30:00,48.61,48.62,48.57,48.57,65500.0,34.4992,34.5063,34.4708,34.4708,65500.0
2009-08-21 15:35:00,48.57,48.58,48.5,48.55,55800.0,34.4708,34.4779,34.4212,34.4566,55800.0
2009-08-21 15:40:00,48.55,48.57,48.49,48.53,75100.0,34.4566,34.4708,34.4141,34.4425,75100.0
2009-08-21 15:45:00,48.54,48.59,48.51,48.55,125700.0,34.4495,34.485,34.4283,34.4566,125700.0
2009-08-21 15:50:00,48.55,48.6,48.55,48.6,133800.0,34.4566,34.4921,34.4566,34.4921,133800.0
2009-08-21 15:55:00,48.59,48.6,48.5,48.56,195400.0,34.485,34.4921,34.4212,34.4637,195400.0
2009-08-24 09:30:00,48.78,48.84,48.52,48.61,84600.0,34.6199,34.6625,34.4354,34.4992,84600.0
2009-08-24 09:35:00,48.58,48.72,48.53,48.66,45700.0,34.4779,34.5773,34.4425,34.5347,45700.0
2009-08-24 09:40:00,48.69,48.69,48.54,48.62,41000.0,34.556,34.556,34.4495,34.5063,41000.0
2009-08-24 09:45:00,48.63,48.65,48.5,48.54,61800.0,34.5134,34.5276,34.4212,34.4495,61800.0
2009-08-24 09:50:00,48.54,48.56,48.4,48.46,64300.0,34.4495,34.4637,34.3502,34.3928,64300.0
2009-08-24 09:55:00,48.46,48.59,48.44,48.55,58500.0,34.3928,34.485,34.3786,34.4566,58500.0
2009-08-24 10:00:00,48.55,48.57,48.47,48.53,68700.0,34.4566,34.4708,34.3999,34.4425,68700.0
2009-08-24 10:05:00,48.52,48.53,48.42,48.53,39900.0,34.4354,34.4425,34.3644,34.4425,39900.0
2009-08-24 10:10:00,48.52,48.52,48.39,48.39,27700.0,34.4354,34.4354,34.3431,34.3431,27700.0
2009-08-24 10:15:00,48.39,48.44,48.37,48.44,25600.0,34.3431,34.3786,34.3289,34.3786,25600.0
2009-08-24 10:20:00,48.43,48.48,48.38,48.4,34000.0,34.3715,34.407,34.336,34.3502,34000.0
2009-08-24 10:25:00,48.4,48.48,48.39,48.46,17900.0,34.3502,34.407,34.3431,34.3928,17900.0
2009-08-24 10:30:00,48.46,48.48,48.4,48.43,15200.0,34.3928,34.407,34.3502,34.3715,15200.0
2009-08-24 10:35:00,48.44,48.45,48.39,48.42,36300.0,34.3786,34.3857,34.3431,34.3644,36300.0
2009-08-24 10:40:00,48.42,48.52,48.41,48.44,29400.0,34.3644,34.4354,34.3573,34.3786,29400.0
2009-08-24 10:45:00,48.45,48.46,48.43,48.45,9500.0,34.3857,34.3928,34.3715,34.3857,9500.0
2009-08-24 10:50:00,48.45,48.47,48.42,48.43,19500.0,34.3857,34.3999,34.3644,34.3715,19500.0
2009-08-24 10:55:00,48.43,48.49,48.42,48.47,11800.0,34.3715,34.4141,34.3644,34.3999,11800.0
2009-08-24 11:00:00,48.47,48.47,48.43,48.43,20300.0,34.3999,34.3999,34.3715,34.3715,20300.0
2009-08-24 11:05:00,48.44,48.47,48.42,48.42,23700.0,34.3786,34.3999,34.3644,34.3644,23700.0
2009-08-24 11:10:00,48.42,48.44,48.42,48.42,12000.0,34.3644,34.3786,34.3644,34.3644,12000.0
2009-08-24 11:15:00,48.41,48.41,48.35,48.36,10800.0,34.3573,34.3573,34.3147,34.3218,10800.0
2009-08-24 11:20:00,48.36,48.4,48.35,48.4,27600.0,34.3218,34.3502,34.3147,34.3502,27600.0
2009-08-24 11:25:00,48.4,48.4,48.3,48.33,59800.0,34.3502,34.3502,34.2792,34.3005,59800.0
2009-08-24 11:30:00,48.31,48.34,48.3,48.34,43700.0,34.2863,34.3076,34.2792,34.3076,43700.0
2009-08-24 11:35:00,48.33,48.35,48.28,48.3,25500.0,34.3005,34.3147,34.265,34.2792,25500.0
2009-08-24 11:40:00,48.3,48.31,48.28,48.29,10200.0,34.2792,34.2863,34.265,34.2721,10200.0
2009-08-24 11:45:00,48.28,48.29,48.22,48.24,33900.0,34.265,34.2721,34.2224,34.2366,33900.0
2009-08-24 11:50:00,48.24,48.24,48.18,48.2,32600.0,34.2366,34.2366,34.1941,34.2082,32600.0
2009-08-24 11:55:00,48.2,48.21,48.18,48.21,11200.0,34.2082,34.2153,34.1941,34.2153,11200.0
2009-08-24 12:00:00,48.2,48.25,48.2,48.24,24800.0,34.2082,34.2437,34.2082,34.2366,24800.0
2009-08-24 12:05:00,48.23,48.24,48.16,48.19,18200.0,34.2295,34.2366,34.1799,34.2011,18200.0
2009-08-24 12:10:00,48.19,48.21,48.19,48.2,13900.0,34.2011,34.2153,34.2011,34.2082,13900.0
2009-08-24 12:15:00,48.2,48.21,48.17,48.18,11400.0,34.2082,34.2153,34.187,34.1941,11400.0
2009-08-24 12:20:00,48.17,48.22,48.17,48.22,19400.0,34.187,34.2224,34.187,34.2224,19400.0
2009-08-24 12:25:00,48.21,48.26,48.2,48.25,25500.0,34.2153,34.2508,34.2082,34.2437,25500.0
2009-08-24 12:30:00,48.25,48.28,48.24,48.25,26700.0,34.2437,34.265,34.2366,34.2437,26700.0
2009-08-24 12:35:00,48.25,48.25,48.2,48.25,22500.0,34.2437,34.2437,34.2082,34.2437,22500.0
2009-08-24 12:40:00,48.24,48.29,48.24,48.27,13000.0,34.2366,34.2721,34.2366,34.2579,13000.0
2009-08-24 12:45:00,48.27,48.27,48.22,48.22,24900.0,34.2579,34.2579,34.2224,34.2224,24900.0
2009-08-24 12:50:00,48.22,48.25,48.21,48.23,21900.0,34.2224,34.2437,34.2153,34.2295,21900.0
2009-08-24 12:55:00,48.24,48.28,48.23,48.28,9700.0,34.2366,34.265,34.2295,34.265,9700.0
2009-08-24 13:00:00,48.27,48.28,48.23,48.23,21000.0,34.2579,34.265,34.2295,34.2295,21000.0
2009-08-24 13:05:00,48.23,48.28,48.17,48.17,37100.0,34.2295,34.265,34.187,34.187,37100.0
2009-08-24 13:10:00,48.17,48.19,48.15,48.17,28800.0,34.187,34.2011,34.1728,34.187,28800.0
2009-08-24 13:15:00,48.16,48.21,48.15,48.2,23100.0,34.1799,34.2153,34.1728,34.2082,23100.0
2009-08-24 13:20:00,48.2,48.27,48.19,48.2,26900.0,34.2082,34.2579,34.2011,34.2082,26900.0
2009-08-24 13:25:00,48.19,48.19,48.14,48.14,43800.0,34.2011,34.2011,34.1657,34.1657,43800.0
2009-08-24 13:30:00,48.14,48.19,48.13,48.16,19400.0,34.1657,34.2011,34.1586,34.1799,19400.0
2009-08-24 13:35:00,48.15,48.23,48.14,48.22,16400.0,34.1728,34.2295,34.1657,34.2224,16400.0
2009-08-24 13:40:00,48.22,48.26,48.21,48.25,26200.0,34.2224,34.2508,34.2153,34.2437,26200.0
2009-08-24 13:45:00,48.25,48.27,48.24,48.27,17100.0,34.2437,34.2579,34.2366,34.2579,17100.0
2009-08-24 13:50:00,48.27,48.27,48.26,48.26,8000.0,34.2579,34.2579,34.2508,34.2508,8000.0
2009-08-24 13:55:00,48.26,48.26,48.25,48.26,41200.0,34.2508,34.2508,34.2437,34.2508,41200.0
2009-08-24 14:00:00,48.25,48.25,48.23,48.24,16700.0,34.2437,34.2437,34.2295,34.2366,16700.0
2009-08-24 14:05:00,48.25,48.27,48.23,48.26,17900.0,34.2437,34.2579,34.2295,34.2508,17900.0
2009-08-24 14:10:00,48.26,48.31,48.25,48.3,11400.0,34.2508,34.2863,34.2437,34.2792,11400.0
2009-08-24 14:15:00,48.3,48.33,48.28,48.29,14000.0,34.2792,34.3005,34.265,34.2721,14000.0
2009-08-24 14:20:00,48.3,48.3,48.26,48.28,25000.0,34.2792,34.2792,34.2508,34.265,25000.0
2009-08-24 14:25:00,48.29,48.29,48.24,48.26,18600.0,34.2721,34.2721,34.2366,34.2508,18600.0
2009-08-24 14:30:00,48.27,48.29,48.2,48.2,42500.0,34.2579,34.2721,34.2082,34.2082,42500.0
2009-08-24 14:35:00,48.21,48.21,48.17,48.2,86000.0,34.2153,34.2153,34.187,34.2082,86000.0
2009-08-24 14:40:00,48.19,48.2,48.13,48.16,45300.0,34.2011,34.2082,34.1586,34.1799,45300.0
2009-08-24 14:45:00,48.15,48.15,48.08,48.15,66400.0,34.1728,34.1728,34.1231,34.1728,66400.0
2009-08-24 14:50:00,48.14,48.21,48.12,48.2,31500.0,34.1657,34.2153,34.1515,34.2082,31500.0
2009-08-24 14:55:00,48.21,48.24,48.16,48.16,20400.0,34.2153,34.2366,34.1799,34.1799,20400.0
2009-08-24 15:00:00,48.16,48.16,48.1,48.14,22100.0,34.1799,34.1799,34.1373,34.1657,22100.0
2009-08-24 15:05:00,48.13,48.13,48.03,48.03,76700.0,34.1586,34.1586,34.0876,34.0876,76700.0
2009-08-24 15:10:00,48.03,48.08,48.01,48.06,35800.0,34.0876,34.1231,34.0734,34.1089,35800.0
2009-08-24 15:15:00,48.06,48.06,48.01,48.05,32700.0,34.1089,34.1089,34.0734,34.1018,32700.0
2009-08-24 15:20:00,48.06,48.14,48.04,48.14,31700.0,34.1089,34.1657,34.0947,34.1657,31700.0
2009-08-24 15:25:00,48.15,48.22,48.14,48.22,35200.0,34.1728,34.2224,34.1657,34.2224,35200.0
2009-08-24 15:30:00,48.21,48.27,48.18,48.25,44100.0,34.2153,34.2579,34.1941,34.2437,44100.0
2009-08-24 15:35:00,48.26,48.26,48.12,48.12,44700.0,34.2508,34.2508,34.1515,34.1515,44700.0
2009-08-24 15:40:00,48.13,48.16,48.03,48.06,68400.0,34.1586,34.1799,34.0876,34.1089,68400.0
2009-08-24 15:45:00,48.05,48.1,48.01,48.05,55300.0,34.1018,34.1373,34.0734,34.1018,55300.0
2009-08-24 15:50:00,48.05,48.16,48.03,48.1,68800.0,34.1018,34.1799,34.0876,34.1373,68800.0
2009-08-24 15:55:00,48.09,48.18,48.07,48.12,116300.0,34.1302,34.1941,34.116,34.1515,116300.0
2009-08-25 09:30:00,48.78,48.8,48.46,48.52,165900.0,34.6199,34.6341,34.3928,34.4354,165900.0
2009-08-25 09:35:00,48.48,48.67,48.48,48.58,61100.0,34.407,34.5418,34.407,34.4779,61100.0
2009-08-25 09:40:00,48.58,48.89,48.58,48.84,110300.0,34.4779,34.6979,34.4779,34.6625,110300.0
2009-08-25 09:45:00,48.84,48.88,48.78,48.86,61700.0,34.6625,34.6909,34.6199,34.6767,61700.0
2009-08-25 09:50:00,48.88,49.06,48.87,49.01,178700.0,34.6909,34.8186,34.6838,34.7831,178700.0
2009-08-25 09:55:00,49.02,49.48,49.01,49.4,196600.0,34.7902,35.1167,34.7831,35.0599,196600.0
2009-08-25 10:00:00,49.4,50.08,49.39,49.89,500900.0,35.0599,35.5425,35.0528,35.4077,500900.0
2009-08-25 10:05:00,49.89,49.89,49.5,49.71,252900.0,35.4077,35.4077,35.1309,35.2799,252900.0
2009-08-25 10:10:00,49.71,49.83,49.54,49.66,193900.0,35.2799,35.3651,35.1593,35.2444,193900.0
2009-08-25 10:15:00,49.67,49.71,49.3,49.31,155700.0,35.2515,35.2799,34.9889,34.996,155700.0
2009-08-25 10:20:00,49.31,49.47,49.26,49.32,192300.0,34.996,35.1096,34.9605,35.0031,192300.0
2009-08-25 10:25:00,49.31,49.38,49.21,49.23,99300.0,34.996,35.0457,34.9251,34.9393,99300.0
2009-08-25 10:30:00,49.21,49.28,49.16,49.28,135400.0,34.9251,34.9747,34.8896,34.9747,135400.0
2009-08-25 10:35:00,49.29,49.4,49.22,49.37,109100.0,34.9818,35.0599,34.9322,35.0386,109100.0
2009-08-25 10:40:00,49.36,49.47,49.36,49.42,88500.0,35.0315,35.1096,35.0315,35.0741,88500.0
2009-08-25 10:45:00,49.43,49.43,49.27,49.28,96800.0,35.0812,35.0812,34.9676,34.9747,96800.0
2009-08-25 10:50:00,49.27,49.27,49.11,49.12,92800.0,34.9676,34.9676,34.8541,34.8612,92800.0
2009-08-25 10:55:00,49.12,49.21,49.1,49.19,53900.0,34.8612,34.9251,34.847,34.9109,53900.0
2009-08-25 11:00:00,49.21,49.3,49.19,49.28,22200.0,34.9251,34.9889,34.9109,34.9747,22200.0
2009-08-25 11:05:00,49.28,49.31,49.23,49.23,37900.0,34.9747,34.996,34.9393,34.9393,37900.0
2009-08-25 11:10:00,49.23,49.23,49.15,49.15,28200.0,34.9393,34.9393,34.8825,34.8825,28200.0
2009-08-25 11:15:00,49.15,49.22,49.15,49.2,26000.0,34.8825,34.9322,34.8825,34.918,26000.0
2009-08-25 11:20:00,49.19,49.34,49.19,49.33,24900.0,34.9109,35.0173,34.9109,35.0102,24900.0
2009-08-25 11:25:00,49.32,49.44,49.31,49.42,48100.0,35.0031,35.0883,34.996,35.0741,48100.0
2009-08-25 11:30:00,49.42,49.44,49.42,49.44,21700.0,35.0741,35.0883,35.0741,35.0883,21700.0
2009-08-25 11:35:00,49.44,49.44,49.36,49.39,35800.0,35.0883,35.0883,35.0315,35.0528,35800.0
2009-08-25 11:40:00,49.39,49.53,49.39,49.47,36100.0,35.0528,35.1522,35.0528,35.1096,36100.0
2009-08-25 11:45:00,49.46,49.49,49.43,49.47,25600.0,35.1025,35.1238,35.0812,35.1096,25600.0
2009-08-25 11:50:00,49.48,49.61,49.48,49.54,43500.0,35.1167,35.2089,35.1167,35.1593,43500.0
2009-08-25 11:55:00,49.54,49.59,49.53,49.55,32500.0,35.1593,35.1947,35.1522,35.1664,32500.0
2009-08-25 12:00:00,49.57,49.59,49.56,49.59,24900.0,35.1806,35.1947,35.1735,35.1947,24900.0
2009-08-25 12:05:00,49.58,49.63,49.57,49.62,60800.0,35.1877,35.2231,35.1806,35.216,60800.0
2009-08-25 12:10:00,49.61,49.62,49.52,49.54,22700.0,35.2089,35.216,35.1451,35.1593,22700.0
2009-08-25 12:15:00,49.54,49.59,49.54,49.59,21200.0,35.1593,35.1947,35.1593,35.1947,21200.0
2009-08-25 12:20:00,49.58,49.67,49.58,49.65,42900.0,35.1877,35.2515,35.1877,35.2373,42900.0
2009-08-25 12:25:00,49.66,49.82,49.66,49.81,77100.0,35.2444,35.358,35.2444,35.3509,77100.0
2009-08-25 12:30:00,49.82,49.88,49.82,49.82,55600.0,35.358,35.4006,35.358,35.358,55600.0
2009-08-25 12:35:00,49.82,49.88,49.81,49.86,49400.0,35.358,35.4006,35.3509,35.3864,49400.0
2009-08-25 12:40:00,49.86,49.87,49.84,49.85,27200.0,35.3864,35.3935,35.3722,35.3793,27200.0
2009-08-25 12:45:00,49.84,49.92,49.83,49.92,31600.0,35.3722,35.429,35.3651,35.429,31600.0
2009-08-25 12:50:00,49.91,49.96,49.9,49.94,56700.0,35.4219,35.4573,35.4148,35.4431,56700.0
2009-08-25 12:55:00,49.94,49.95,49.87,49.92,65400.0,35.4431,35.4502,35.3935,35.429,65400.0
2009-08-25 13:00:00,49.92,49.94,49.89,49.94,46500.0,35.429,35.4431,35.4077,35.4431,46500.0
2009-08-25 13:05:00,49.94,49.97,49.91,49.93,24700.0,35.4431,35.4644,35.4219,35.4361,24700.0
2009-08-25 13:10:00,49.93,49.94,49.89,49.91,29300.0,35.4361,35.4431,35.4077,35.4219,29300.0
2009-08-25 13:15:00,49.9,49.95,49.82,49.85,49900.0,35.4148,35.4502,35.358,35.3793,49900.0
2009-08-25 13:20:00,49.87,49.89,49.74,49.89,78600.0,35.3935,35.4077,35.3012,35.4077,78600.0
2009-08-25 13:25:00,49.89,49.9,49.82,49.86,32300.0,35.4077,35.4148,35.358,35.3864,32300.0
2009-08-25 13:30:00,49.85,49.89,49.82,49.85,96900.0,35.3793,35.4077,35.358,35.3793,96900.0
2009-08-25 13:35:00,49.84,49.88,49.81,49.86,32200.0,35.3722,35.4006,35.3509,35.3864,32200.0
2009-08-25 13:40:00,49.86,49.86,49.84,49.85,18000.0,35.3864,35.3864,35.3722,35.3793,18000.0
2009-08-25 13:45:00,49.84,49.88,49.78,49.8,82200.0,35.3722,35.4006,35.3296,35.3438,82200.0
2009-08-25 13:50:00,49.8,49.8,49.69,49.69,46200.0,35.3438,35.3438,35.2657,35.2657,46200.0
2009-08-25 13:55:00,49.68,49.76,49.68,49.75,44500.0,35.2586,35.3154,35.2586,35.3083,44500.0
2009-08-25 14:00:00,49.74,49.83,49.72,49.81,39700.0,35.3012,35.3651,35.287,35.3509,39700.0
2009-08-25 14:05:00,49.81,49.82,49.79,49.8,23700.0,35.3509,35.358,35.3367,35.3438,23700.0
2009-08-25 14:10:00,49.79,49.8,49.76,49.77,15500.0,35.3367,35.3438,35.3154,35.3225,15500.0
2009-08-25 14:15:00,49.78,49.84,49.77,49.8,61200.0,35.3296,35.3722,35.3225,35.3438,61200.0
2009-08-25 14:20:00,49.79,49.82,49.74,49.77,35500.0,35.3367,35.358,35.3012,35.3225,35500.0
2009-08-25 14:25:00,49.77,49.77,49.72,49.73,31500.0,35.3225,35.3225,35.287,35.2941,31500.0
2009-08-25 14:30:00,49.73,49.77,49.73,49.74,24100.0,35.2941,35.3225,35.2941,35.3012,24100.0
2009-08-25 14:35:00,49.74,49.75,49.59,49.63,68400.0,35.3012,35.3083,35.1947,35.2231,68400.0
2009-08-25 14:40:00,49.63,49.7,49.56,49.67,74100.0,35.2231,35.2728,35.1735,35.2515,74100.0
2009-08-25 14:45:00,49.66,49.67,49.63,49.66,21400.0,35.2444,35.2515,35.2231,35.2444,21400.0
2009-08-25 14:50:00,49.66,49.78,49.65,49.74,50600.0,35.2444,35.3296,35.2373,35.3012,50600.0
2009-08-25 14:55:00,49.75,49.79,49.73,49.79,44200.0,35.3083,35.3367,35.2941,35.3367,44200.0
2009-08-25 15:00:00,49.79,49.84,49.77,49.8,66400.0,35.3367,35.3722,35.3225,35.3438,66400.0
2009-08-25 15:05:00,49.8,49.81,49.73,49.73,36500.0,35.3438,35.3509,35.2941,35.2941,36500.0
2009-08-25 15:10:00,49.73,49.81,49.73,49.76,44300.0,35.2941,35.3509,35.2941,35.3154,44300.0
2009-08-25 15:15:00,49.76,49.76,49.66,49.68,34000.0,35.3154,35.3154,35.2444,35.2586,34000.0
2009-08-25 15:20:00,49.67,49.75,49.65,49.75,50100.0,35.2515,35.3083,35.2373,35.3083,50100.0
2009-08-25 15:25:00,49.75,49.79,49.74,49.79,44200.0,35.3083,35.3367,35.3012,35.3367,44200.0
2009-08-25 15:30:00,49.78,49.79,49.67,49.68,61700.0,35.3296,35.3367,35.2515,35.2586,61700.0
2009-08-25 15:35:00,49.68,49.78,49.67,49.77,54100.0,35.2586,35.3296,35.2515,35.3225,54100.0
2009-08-25 15:40:00,49.78,49.79,49.71,49.71,102100.0,35.3296,35.3367,35.2799,35.2799,102100.0
2009-08-25 15:45:00,49.72,49.74,49.66,49.68,120700.0,35.287,35.3012,35.2444,35.2586,120700.0
2009-08-25 15:50:00,49.67,49.77,49.63,49.69,234800.0,35.2515,35.3225,35.2231,35.2657,234800.0
2009-08-25 15:55:00,49.69,49.7,49.58,49.66,222600.0,35.2657,35.2728,35.1877,35.2444,222600.0
2009-08-26 09:30:00,49.87,50.06,49.64,49.9,160400.0,35.3935,35.5283,35.2302,35.4148,160400.0
2009-08-26 09:35:00,49.91,49.93,49.76,49.81,62700.0,35.4219,35.4361,35.3154,35.3509,62700.0
2009-08-26 09:40:00,49.79,49.92,49.65,49.65,64000.0,35.3367,35.429,35.2373,35.2373,64000.0
2009-08-26 09:45:00,49.63,49.66,49.54,49.6,61200.0,35.2231,35.2444,35.1593,35.2018,61200.0
2009-08-26 09:50:00,49.61,49.69,49.6,49.68,58200.0,35.2089,35.2657,35.2018,35.2586,58200.0
2009-08-26 09:55:00,49.69,49.86,49.64,49.79,82000.0,35.2657,35.3864,35.2302,35.3367,82000.0
2009-08-26 10:00:00,49.83,49.92,49.73,49.92,76400.0,35.3651,35.429,35.2941,35.429,76400.0
2009-08-26 10:05:00,49.92,49.98,49.88,49.91,67700.0,35.429,35.4715,35.4006,35.4219,67700.0
2009-08-26 10:10:00,49.95,50.0,49.85,49.95,49600.0,35.4502,35.4857,35.3793,35.4502,49600.0
2009-08-26 10:15:00,49.95,50.13,49.94,50.08,84600.0,35.4502,35.578,35.4431,35.5425,84600.0
2009-08-26 10:20:00,50.1,50.22,50.08,50.09,91000.0,35.5567,35.6419,35.5425,35.5496,91000.0
2009-08-26 10:25:00,50.08,50.11,49.95,50.05,54400.0,35.5425,35.5638,35.4502,35.5212,54400.0
2009-08-26 10:30:00,50.05,50.23,49.96,50.17,73400.0,35.5212,35.649,35.4573,35.6064,73400.0
2009-08-26 10:35:00,50.15,50.23,50.11,50.17,81200.0,35.5922,35.649,35.5638,35.6064,81200.0
2009-08-26 10:40:00,50.16,50.19,50.1,50.12,70800.0,35.5993,35.6206,35.5567,35.5709,70800.0
2009-08-26 10:45:00,50.12,50.19,50.08,50.16,77300.0,35.5709,35.6206,35.5425,35.5993,77300.0
2009-08-26 10:50:00,50.17,50.21,50.11,50.16,48700.0,35.6064,35.6348,35.5638,35.5993,48700.0
2009-08-26 10:55:00,50.16,50.16,50.09,50.13,26700.0,35.5993,35.5993,35.5496,35.578,26700.0
2009-08-26 11:00:00,50.13,50.15,50.09,50.12,32400.0,35.578,35.5922,35.5496,35.5709,32400.0
2009-08-26 11:05:00,50.11,50.11,49.96,49.96,36300.0,35.5638,35.5638,35.4573,35.4573,36300.0
2009-08-26 11:10:00,49.97,50.0,49.87,49.88,68900.0,35.4644,35.4857,35.3935,35.4006,68900.0
2009-08-26 11:15:00,49.88,49.98,49.82,49.89,48200.0,35.4006,35.4715,35.358,35.4077,48200.0
2009-08-26 11:20:00,49.9,49.91,49.79,49.81,29000.0,35.4148,35.4219,35.3367,35.3509,29000.0
2009-08-26 11:25:00,49.8,49.87,49.76,49.8,60500.0,35.3438,35.3935,35.3154,35.3438,60500.0
2009-08-26 11:30:00,49.79,49.82,49.77,49.81,29200.0,35.3367,35.358,35.3225,35.3509,29200.0
2009-08-26 11:35:00,49.79,49.8,49.65,49.71,38400.0,35.3367,35.3438,35.2373,35.2799,38400.0
2009-08-26 11:40:00,49.72,49.73,49.63,49.64,45400.0,35.287,35.2941,35.2231,35.2302,45400.0
2009-08-26 11:45:00,49.64,49.73,49.64,49.72,34700.0,35.2302,35.2941,35.2302,35.287,34700.0
2009-08-26 11:50:00,49.71,49.76,49.71,49.72,41200.0,35.2799,35.3154,35.2799,35.287,41200.0
2009-08-26 11:55:00,49.73,49.73,49.61,49.62,54000.0,35.2941,35.2941,35.2089,35.216,54000.0
2009-08-26 12:00:00,49.62,49.63,49.58,49.62,39300.0,35.216,35.2231,35.1877,35.216,39300.0
2009-08-26 12:05:00,49.61,49.64,49.57,49.61,37900.0,35.2089,35.2302,35.1806,35.2089,37900.0
2009-08-26 12:10:00,49.61,49.7,49.6,49.69,23500.0,35.2089,35.2728,35.2018,35.2657,23500.0
2009-08-26 12:15:00,49.69,49.73,49.64,49.73,20100.0,35.2657,35.2941,35.2302,35.2941,20100.0
2009-08-26 12:20:00,49.73,49.79,49.71,49.72,26000.0,35.2941,35.3367,35.2799,35.287,26000.0
2009-08-26 12:25:00,49.73,49.73,49.67,49.7,13200.0,35.2941,35.2941,35.2515,35.2728,13200.0
2009-08-26 12:30:00,49.71,49.71,49.63,49.65,16900.0,35.2799,35.2799,35.2231,35.2373,16900.0
2009-08-26 12:35:00,49.66,49.68,49.65,49.67,32900.0,35.2444,35.2586,35.2373,35.2515,32900.0
2009-08-26 12:40:00,49.67,49.69,49.65,49.69,37100.0,35.2515,35.2657,35.2373,35.2657,37100.0
2009-08-26 12:45:00,49.69,49.7,49.67,49.67,14000.0,35.2657,35.2728,35.2515,35.2515,14000.0
2009-08-26 12:50:00,49.67,49.72,49.66,49.69,23500.0,35.2515,35.287,35.2444,35.2657,23500.0
2009-08-26 12:55:00,49.69,49.73,49.66,49.72,57900.0,35.2657,35.2941,35.2444,35.287,57900.0
2009-08-26 13:00:00,49.72,49.82,49.72,49.77,71900.0,35.287,35.358,35.287,35.3225,71900.0
2009-08-26 13:05:00,49.78,49.82,49.76,49.81,92000.0,35.3296,35.358,35.3154,35.3509,92000.0
2009-08-26 13:10:00,49.82,49.9,49.81,49.84,81900.0,35.358,35.4148,35.3509,35.3722,81900.0
2009-08-26 13:15:00,49.84,49.88,49.81,49.84,75200.0,35.3722,35.4006,35.3509,35.3722,75200.0
2009-08-26 13:20:00,49.84,49.88,49.82,49.88,30400.0,35.3722,35.4006,35.358,35.4006,30400.0
2009-08-26 13:25:00,49.88,49.92,49.85,49.89,53200.0,35.4006,35.429,35.3793,35.4077,53200.0
2009-08-26 13:30:00,49.9,49.94,49.87,49.88,102600.0,35.4148,35.4431,35.3935,35.4006,102600.0
2009-08-26 13:35:00,49.89,49.97,49.88,49.95,61400.0,35.4077,35.4644,35.4006,35.4502,61400.0
2009-08-26 13:40:00,49.97,50.0,49.93,49.97,125000.0,35.4644,35.4857,35.4361,35.4644,125000.0
2009-08-26 13:45:00,49.98,50.02,49.97,50.01,68200.0,35.4715,35.4999,35.4644,35.4928,68200.0
2009-08-26 13:50:00,50.01,50.02,49.99,49.99,50300.0,35.4928,35.4999,35.4786,35.4786,50300.0
2009-08-26 13:55:00,49.99,50.14,49.99,50.14,53700.0,35.4786,35.5851,35.4786,35.5851,53700.0
2009-08-26 14:00:00,50.14,50.15,50.01,50.02,31100.0,35.5851,35.5922,35.4928,35.4999,31100.0
2009-08-26 14:05:00,50.01,50.02,49.97,49.97,19300.0,35.4928,35.4999,35.4644,35.4644,19300.0
2009-08-26 14:10:00,49.98,50.02,49.95,49.99,84600.0,35.4715,35.4999,35.4502,35.4786,84600.0
2009-08-26 14:15:00,50.0,50.01,49.99,50.0,12600.0,35.4857,35.4928,35.4786,35.4857,12600.0
2009-08-26 14:20:00,49.99,50.04,49.94,49.96,22100.0,35.4786,35.5141,35.4431,35.4573,22100.0
2009-08-26 14:25:00,49.96,49.98,49.94,49.97,17100.0,35.4573,35.4715,35.4431,35.4644,17100.0
2009-08-26 14:30:00,49.98,50.01,49.95,49.99,55400.0,35.4715,35.4928,35.4502,35.4786,55400.0
2009-08-26 14:35:00,49.99,50.0,49.95,50.0,18000.0,35.4786,35.4857,35.4502,35.4857,18000.0
2009-08-26 14:40:00,50.0,50.01,49.95,50.0,34800.0,35.4857,35.4928,35.4502,35.4857,34800.0
2009-08-26 14:45:00,50.0,50.06,49.99,50.03,26800.0,35.4857,35.5283,35.4786,35.507,26800.0
2009-08-26 14:50:00,50.04,50.07,49.99,50.04,41700.0,35.5141,35.5354,35.4786,35.5141,41700.0
2009-08-26 14:55:00,50.04,50.04,49.95,49.98,52600.0,35.5141,35.5141,35.4502,35.4715,52600.0
2009-08-26 15:00:00,49.98,50.05,49.98,50.0,50500.0,35.4715,35.5212,35.4715,35.4857,50500.0
2009-08-26 15:05:00,50.0,50.05,49.97,50.02,47000.0,35.4857,35.5212,35.4644,35.4999,47000.0
2009-08-26 15:10:00,50.02,50.06,50.01,50.04,38900.0,35.4999,35.5283,35.4928,35.5141,38900.0
2009-08-26 15:15:00,50.03,50.12,50.03,50.12,82500.0,35.507,35.5709,35.507,35.5709,82500.0
2009-08-26 15:20:00,50.11,50.12,50.09,50.1,56200.0,35.5638,35.5709,35.5496,35.5567,56200.0
2009-08-26 15:25:00,50.1,50.15,50.09,50.11,96300.0,35.5567,35.5922,35.5496,35.5638,96300.0
2009-08-26 15:30:00,50.1,50.16,50.09,50.11,201600.0,35.5567,35.5993,35.5496,35.5638,201600.0
2009-08-26 15:35:00,50.11,50.15,50.1,50.14,49900.0,35.5638,35.5922,35.5567,35.5851,49900.0
2009-08-26 15:40:00,50.14,50.26,50.11,50.26,207600.0,35.5851,35.6703,35.5638,35.6703,207600.0
2009-08-26 15:45:00,50.26,50.29,50.17,50.26,256200.0,35.6703,35.6915,35.6064,35.6703,256200.0
2009-08-26 15:50:00,50.25,50.36,50.21,50.3,216900.0,35.6632,35.7412,35.6348,35.6986,216900.0
2009-08-26 15:55:00,50.3,50.36,50.23,50.23,390800.0,35.6986,35.7412,35.649,35.649,390800.0
2009-08-27 09:30:00,49.91,50.21,49.87,50.13,131100.0,35.4219,35.6348,35.3935,35.578,131100.0
2009-08-27 09:35:00,50.13,50.47,50.07,50.35,85300.0,35.578,35.8193,35.5354,35.7341,85300.0
2009-08-27 09:40:00,50.32,50.5,50.32,50.39,194100.0,35.7128,35.8406,35.7128,35.7625,194100.0
2009-08-27 09:45:00,50.39,50.44,50.28,50.31,100800.0,35.7625,35.798,35.6845,35.7057,100800.0
2009-08-27 09:50:00,50.3,50.31,50.07,50.17,94400.0,35.6986,35.7057,35.5354,35.6064,94400.0
2009-08-27 09:55:00,50.17,50.23,50.08,50.13,40700.0,35.6064,35.649,35.5425,35.578,40700.0
2009-08-27 10:00:00,50.11,50.12,49.88,50.0,151100.0,35.5638,35.5709,35.4006,35.4857,151100.0
2009-08-27 10:05:00,50.0,50.13,49.99,50.05,53300.0,35.4857,35.578,35.4786,35.5212,53300.0
2009-08-27 10:10:00,50.03,50.18,50.02,50.11,59000.0,35.507,35.6135,35.4999,35.5638,59000.0
2009-08-27 10:15:00,50.13,50.29,50.13,50.26,43500.0,35.578,35.6915,35.578,35.6703,43500.0
2009-08-27 10:20:00,50.27,50.36,50.26,50.31,37400.0,35.6774,35.7412,35.6703,35.7057,37400.0
2009-08-27 10:25:00,50.3,50.37,50.23,50.29,41000.0,35.6986,35.7483,35.649,35.6915,41000.0
2009-08-27 10:30:00,50.3,50.37,50.27,50.37,42200.0,35.6986,35.7483,35.6774,35.7483,42200.0
2009-08-27 10:35:00,50.36,50.37,50.22,50.22,41000.0,35.7412,35.7483,35.6419,35.6419,41000.0
2009-08-27 10:40:00,50.21,50.25,50.2,50.23,22700.0,35.6348,35.6632,35.6277,35.649,22700.0
2009-08-27 10:45:00,50.24,50.25,50.17,50.19,41100.0,35.6561,35.6632,35.6064,35.6206,41100.0
2009-08-27 10:50:00,50.18,50.21,50.12,50.15,16300.0,35.6135,35.6348,35.5709,35.5922,16300.0
2009-08-27 10:55:00,50.15,50.16,50.11,50.14,19600.0,35.5922,35.5993,35.5638,35.5851,19600.0
2009-08-27 11:00:00,50.13,50.21,50.12,50.2,37100.0,35.578,35.6348,35.5709,35.6277,37100.0
2009-08-27 11:05:00,50.2,50.22,50.14,50.19,14400.0,35.6277,35.6419,35.5851,35.6206,14400.0
2009-08-27 11:10:00,50.2,50.2,50.14,50.15,7600.0,35.6277,35.6277,35.5851,35.5922,7600.0
2009-08-27 11:15:00,50.15,50.2,50.15,50.19,39600.0,35.5922,35.6277,35.5922,35.6206,39600.0
2009-08-27 11:20:00,50.2,50.3,50.17,50.3,38100.0,35.6277,35.6986,35.6064,35.6986,38100.0
2009-08-27 11:25:00,50.29,50.34,50.28,50.3,34700.0,35.6915,35.727,35.6845,35.6986,34700.0
2009-08-27 11:30:00,50.31,50.34,50.24,50.29,36500.0,35.7057,35.727,35.6561,35.6915,36500.0
2009-08-27 11:35:00,50.3,50.3,50.22,50.23,17100.0,35.6986,35.6986,35.6419,35.649,17100.0
2009-08-27 11:40:00,50.23,50.32,50.23,50.32,23400.0,35.649,35.7128,35.649,35.7128,23400.0
2009-08-27 11:45:00,50.32,50.38,50.28,50.31,34000.0,35.7128,35.7554,35.6845,35.7057,34000.0
2009-08-27 11:50:00,50.32,50.33,50.28,50.29,18400.0,35.7128,35.7199,35.6845,35.6915,18400.0
2009-08-27 11:55:00,50.29,50.41,50.29,50.39,28000.0,35.6915,35.7767,35.6915,35.7625,28000.0
2009-08-27 12:00:00,50.37,50.43,50.33,50.37,65600.0,35.7483,35.7909,35.7199,35.7483,65600.0
2009-08-27 12:05:00,50.36,50.44,50.36,50.43,31300.0,35.7412,35.798,35.7412,35.7909,31300.0
2009-08-27 12:10:00,50.43,50.49,50.43,50.47,35800.0,35.7909,35.8335,35.7909,35.8193,35800.0
2009-08-27 12:15:00,50.47,50.48,50.46,50.46,21200.0,35.8193,35.8264,35.8122,35.8122,21200.0
2009-08-27 12:20:00,50.46,50.55,50.46,50.54,40800.0,35.8122,35.8761,35.8122,35.869,40800.0
2009-08-27 12:25:00,50.55,50.63,50.53,50.63,49600.0,35.8761,35.9329,35.8619,35.9329,49600.0
2009-08-27 12:30:00,50.63,50.65,50.55,50.56,49900.0,35.9329,35.947,35.8761,35.8832,49900.0
2009-08-27 12:35:00,50.55,50.56,50.5,50.54,22900.0,35.8761,35.8832,35.8406,35.869,22900.0
2009-08-27 12:40:00,50.53,50.54,50.48,50.51,36100.0,35.8619,35.869,35.8264,35.8477,36100.0
2009-08-27 12:45:00,50.52,50.58,50.51,50.55,35300.0,35.8548,35.8974,35.8477,35.8761,35300.0
2009-08-27 12:50:00,50.56,50.61,50.55,50.6,23200.0,35.8832,35.9187,35.8761,35.9116,23200.0
2009-08-27 12:55:00,50.59,50.66,50.59,50.62,38800.0,35.9045,35.9541,35.9045,35.9258,38800.0
2009-08-27 13:00:00,50.62,50.63,50.59,50.61,29100.0,35.9258,35.9329,35.9045,35.9187,29100.0
2009-08-27 13:05:00,50.6,50.63,50.57,50.6,29100.0,35.9116,35.9329,35.8903,35.9116,29100.0
2009-08-27 13:10:00,50.59,50.6,50.5,50.54,42500.0,35.9045,35.9116,35.8406,35.869,42500.0
2009-08-27 13:15:00,50.53,50.57,50.5,50.54,57800.0,35.8619,35.8903,35.8406,35.869,57800.0
2009-08-27 13:20:00,50.55,50.55,50.5,50.54,24400.0,35.8761,35.8761,35.8406,35.869,24400.0
2009-08-27 13:25:00,50.53,50.6,50.53,50.58,31400.0,35.8619,35.9116,35.8619,35.8974,31400.0
2009-08-27 13:30:00,50.58,50.77,50.57,50.75,96000.0,35.8974,36.0322,35.8903,36.018,96000.0
2009-08-27 13:35:00,50.75,50.82,50.71,50.79,91300.0,36.018,36.0677,35.9896,36.0464,91300.0
2009-08-27 13:40:00,50.8,50.81,50.77,50.8,59400.0,36.0535,36.0606,36.0322,36.0535,59400.0
2009-08-27 13:45:00,50.79,50.85,50.75,50.8,97600.0,36.0464,36.089,36.018,36.0535,97600.0
2009-08-27 13:50:00,50.8,50.89,50.77,50.89,92500.0,36.0535,36.1174,36.0322,36.1174,92500.0
2009-08-27 13:55:00,50.89,50.9,50.83,50.87,47300.0,36.1174,36.1245,36.0748,36.1032,47300.0
2009-08-27 14:00:00,50.87,50.97,50.87,50.96,62000.0,36.1032,36.1742,36.1032,36.1671,62000.0
2009-08-27 14:05:00,50.96,51.13,50.95,51.08,261000.0,36.1671,36.2877,36.16,36.2522,261000.0
2009-08-27 14:10:00,51.09,51.14,51.0,51.05,48500.0,36.2593,36.2948,36.1954,36.2309,48500.0
2009-08-27 14:15:00,51.06,51.2,51.06,51.15,75300.0,36.238,36.3374,36.238,36.3019,75300.0
2009-08-27 14:20:00,51.15,51.29,51.15,51.29,106200.0,36.3019,36.4013,36.3019,36.4013,106200.0
2009-08-27 14:25:00,51.29,51.44,51.28,51.4,154400.0,36.4013,36.5077,36.3942,36.4793,154400.0
2009-08-27 14:30:00,51.4,51.48,51.38,51.47,100900.0,36.4793,36.5361,36.4651,36.529,100900.0
2009-08-27 14:35:00,51.47,51.5,51.43,51.47,79900.0,36.529,36.5503,36.5006,36.529,79900.0
2009-08-27 14:40:00,51.48,51.54,51.44,51.53,110400.0,36.5361,36.5787,36.5077,36.5716,110400.0
2009-08-27 14:45:00,51.53,51.53,51.43,51.46,70700.0,36.5716,36.5716,36.5006,36.5219,70700.0
2009-08-27 14:50:00,51.45,51.48,51.39,51.41,103800.0,36.5148,36.5361,36.4722,36.4864,103800.0
2009-08-27 14:55:00,51.41,51.54,51.39,51.51,81200.0,36.4864,36.5787,36.4722,36.5574,81200.0
2009-08-27 15:00:00,51.51,51.57,51.5,51.56,92700.0,36.5574,36.6,36.5503,36.5929,92700.0
2009-08-27 15:05:00,51.57,51.65,51.54,51.55,153800.0,36.6,36.6568,36.5787,36.5858,153800.0
2009-08-27 15:10:00,51.55,51.57,51.52,51.56,37300.0,36.5858,36.6,36.5645,36.5929,37300.0
2009-08-27 15:15:00,51.56,51.61,51.52,51.57,118100.0,36.5929,36.6284,36.5645,36.6,118100.0
2009-08-27 15:20:00,51.57,51.58,51.45,51.46,79200.0,36.6,36.6071,36.5148,36.5219,79200.0
2009-08-27 15:25:00,51.46,51.49,51.36,51.38,84200.0,36.5219,36.5432,36.4509,36.4651,84200.0
2009-08-27 15:30:00,51.37,51.38,51.34,51.34,121600.0,36.458,36.4651,36.4367,36.4367,121600.0
2009-08-27 15:35:00,51.34,51.37,51.32,51.34,120200.0,36.4367,36.458,36.4226,36.4367,120200.0
2009-08-27 15:40:00,51.35,51.43,51.34,51.38,153800.0,36.4438,36.5006,36.4367,36.4651,153800.0
2009-08-27 15:45:00,51.38,51.41,51.31,51.38,108200.0,36.4651,36.4864,36.4155,36.4651,108200.0
2009-08-27 15:50:00,51.37,51.43,51.35,51.36,190400.0,36.458,36.5006,36.4438,36.4509,190400.0
2009-08-27 15:55:00,51.35,51.36,51.29,51.31,298500.0,36.4438,36.4509,36.4013,36.4155,298500.0
2009-08-28 09:30:00,51.56,51.9,51.5,51.78,243300.0,36.5929,36.8342,36.5503,36.749,243300.0
2009-08-28 09:35:00,51.78,52.0,51.69,51.91,141600.0,36.749,36.9052,36.6851,36.8413,141600.0
2009-08-28 09:40:00,51.92,51.92,51.48,51.49,131400.0,36.8484,36.8484,36.5361,36.5432,131400.0
2009-08-28 09:45:00,51.49,51.6,51.49,51.55,108200.0,36.5432,36.6213,36.5432,36.5858,108200.0
2009-08-28 09:50:00,51.55,51.67,51.5,51.61,94100.0,36.5858,36.671,36.5503,36.6284,94100.0
2009-08-28 09:55:00,51.63,51.66,51.49,51.49,106500.0,36.6426,36.6639,36.5432,36.5432,106500.0
2009-08-28 10:00:00,51.5,51.59,51.46,51.5,108800.0,36.5503,36.6142,36.5219,36.5503,108800.0
2009-08-28 10:05:00,51.5,51.6,51.48,51.53,35400.0,36.5503,36.6213,36.5361,36.5716,35400.0
2009-08-28 10:10:00,51.53,51.59,51.42,51.47,93400.0,36.5716,36.6142,36.4935,36.529,93400.0
2009-08-28 10:15:00,51.47,51.53,51.46,51.47,99000.0,36.529,36.5716,36.5219,36.529,99000.0
2009-08-28 10:20:00,51.46,51.54,51.45,51.52,61900.0,36.5219,36.5787,36.5148,36.5645,61900.0
2009-08-28 10:25:00,51.52,51.55,51.35,51.45,63600.0,36.5645,36.5858,36.4438,36.5148,63600.0
2009-08-28 10:30:00,51.46,51.5,51.36,51.45,73000.0,36.5219,36.5503,36.4509,36.5148,73000.0
2009-08-28 10:35:00,51.45,51.49,51.41,51.49,22400.0,36.5148,36.5432,36.4864,36.5432,22400.0
2009-08-28 10:40:00,51.49,51.49,51.44,51.47,49400.0,36.5432,36.5432,36.5077,36.529,49400.0
2009-08-28 10:45:00,51.46,51.57,51.44,51.55,50700.0,36.5219,36.6,36.5077,36.5858,50700.0
2009-08-28 10:50:00,51.54,51.6,51.54,51.59,39900.0,36.5787,36.6213,36.5787,36.6142,39900.0
2009-08-28 10:55:00,51.58,51.58,51.41,51.42,61500.0,36.6071,36.6071,36.4864,36.4935,61500.0
2009-08-28 11:00:00,51.41,51.47,51.37,51.42,48000.0,36.4864,36.529,36.458,36.4935,48000.0
2009-08-28 11:05:00,51.43,51.53,51.42,51.51,48300.0,36.5006,36.5716,36.4935,36.5574,48300.0
2009-08-28 11:10:00,51.51,51.53,51.43,51.5,40000.0,36.5574,36.5716,36.5006,36.5503,40000.0
2009-08-28 11:15:00,51.49,51.57,51.48,51.56,50500.0,36.5432,36.6,36.5361,36.5929,50500.0
2009-08-28 11:20:00,51.55,51.64,51.55,51.61,39200.0,36.5858,36.6497,36.5858,36.6284,39200.0
2009-08-28 11:25:00,51.61,51.68,51.59,51.62,32900.0,36.6284,36.6781,36.6142,36.6355,32900.0
2009-08-28 11:30:00,51.62,51.67,51.6,51.62,36500.0,36.6355,36.671,36.6213,36.6355,36500.0
2009-08-28 11:35:00,51.63,51.71,51.62,51.63,32600.0,36.6426,36.6993,36.6355,36.6426,32600.0
2009-08-28 11:40:00,51.63,51.64,51.6,51.6,22100.0,36.6426,36.6497,36.6213,36.6213,22100.0
2009-08-28 11:45:00,51.6,51.66,51.56,51.63,51400.0,36.6213,36.6639,36.5929,36.6426,51400.0
2009-08-28 11:50:00,51.64,51.66,51.61,51.63,23100.0,36.6497,36.6639,36.6284,36.6426,23100.0
2009-08-28 11:55:00,51.62,51.67,51.59,51.66,28300.0,36.6355,36.671,36.6142,36.6639,28300.0
2009-08-28 12:00:00,51.67,51.74,51.66,51.72,35500.0,36.671,36.7206,36.6639,36.7064,35500.0
2009-08-28 12:05:00,51.72,51.76,51.62,51.62,56300.0,36.7064,36.7348,36.6355,36.6355,56300.0
2009-08-28 12:10:00,51.64,51.68,51.61,51.61,31900.0,36.6497,36.6781,36.6284,36.6284,31900.0
2009-08-28 12:15:00,51.61,51.64,51.58,51.6,39600.0,36.6284,36.6497,36.6071,36.6213,39600.0
2009-08-28 12:20:00,51.59,51.59,51.51,51.52,55200.0,36.6142,36.6142,36.5574,36.5645,55200.0
2009-08-28 12:25:00,51.52,51.53,51.46,51.46,104300.0,36.5645,36.5716,36.5219,36.5219,104300.0
2009-08-28 12:30:00,51.47,51.51,51.46,51.51,61900.0,36.529,36.5574,36.5219,36.5574,61900.0
2009-08-28 12:35:00,51.5,51.55,51.48,51.49,59200.0,36.5503,36.5858,36.5361,36.5432,59200.0
2009-08-28 12:40:00,51.49,51.52,51.46,51.5,43300.0,36.5432,36.5645,36.5219,36.5503,43300.0
2009-08-28 12:45:00,51.5,51.51,51.47,51.49,25900.0,36.5503,36.5574,36.529,36.5432,25900.0
2009-08-28 12:50:00,51.5,51.51,51.46,51.5,59900.0,36.5503,36.5574,36.5219,36.5503,59900.0
2009-08-28 12:55:00,51.5,51.56,51.48,51.5,48000.0,36.5503,36.5929,36.5361,36.5503,48000.0
2009-08-28 13:00:00,51.51,51.58,51.51,51.57,42100.0,36.5574,36.6071,36.5574,36.6,42100.0
2009-08-28 13:05:00,51.57,51.61,51.55,51.6,47700.0,36.6,36.6284,36.5858,36.6213,47700.0
2009-08-28 13:10:00,51.6,51.68,51.59,51.67,42500.0,36.6213,36.6781,36.6142,36.671,42500.0
2009-08-28 13:15:00,51.67,51.68,51.66,51.68,25100.0,36.671,36.6781,36.6639,36.6781,25100.0
2009-08-28 13:20:00,51.67,51.71,51.64,51.64,59500.0,36.671,36.6993,36.6497,36.6497,59500.0
2009-08-28 13:25:00,51.64,51.67,51.64,51.67,27700.0,36.6497,36.671,36.6497,36.671,27700.0
2009-08-28 13:30:00,51.66,51.71,51.66,51.69,68800.0,36.6639,36.6993,36.6639,36.6851,68800.0
2009-08-28 13:35:00,51.69,51.7,51.68,51.7,42400.0,36.6851,36.6922,36.6781,36.6922,42400.0
2009-08-28 13:40:00,51.7,51.7,51.69,51.69,18000.0,36.6922,36.6922,36.6851,36.6851,18000.0
2009-08-28 13:45:00,51.7,51.74,51.68,51.73,53400.0,36.6922,36.7206,36.6781,36.7135,53400.0
2009-08-28 13:50:00,51.74,51.76,51.72,51.75,39900.0,36.7206,36.7348,36.7064,36.7277,39900.0
2009-08-28 13:55:00,51.75,51.75,51.73,51.74,49500.0,36.7277,36.7277,36.7135,36.7206,49500.0
2009-08-28 14:00:00,51.73,51.74,51.67,51.67,68600.0,36.7135,36.7206,36.671,36.671,68600.0
2009-08-28 14:05:00,51.67,51.7,51.65,51.7,33000.0,36.671,36.6922,36.6568,36.6922,33000.0
2009-08-28 14:10:00,51.7,51.7,51.67,51.68,35400.0,36.6922,36.6922,36.671,36.6781,35400.0
2009-08-28 14:15:00,51.68,51.73,51.68,51.71,59900.0,36.6781,36.7135,36.6781,36.6993,59900.0
2009-08-28 14:20:00,51.7,51.78,51.69,51.75,97800.0,36.6922,36.749,36.6851,36.7277,97800.0
2009-08-28 14:25:00,51.75,51.78,51.73,51.75,67300.0,36.7277,36.749,36.7135,36.7277,67300.0
2009-08-28 14:30:00,51.75,51.75,51.68,51.75,61600.0,36.7277,36.7277,36.6781,36.7277,61600.0
2009-08-28 14:35:00,51.74,51.75,51.72,51.75,31400.0,36.7206,36.7277,36.7064,36.7277,31400.0
2009-08-28 14:40:00,51.75,51.75,51.73,51.73,24000.0,36.7277,36.7277,36.7135,36.7135,24000.0
2009-08-28 14:45:00,51.72,51.75,51.72,51.75,14700.0,36.7064,36.7277,36.7064,36.7277,14700.0
2009-08-28 14:50:00,51.75,51.78,51.74,51.77,41300.0,36.7277,36.749,36.7206,36.7419,41300.0
2009-08-28 14:55:00,51.77,51.78,51.73,51.76,43900.0,36.7419,36.749,36.7135,36.7348,43900.0
2009-08-28 15:00:00,51.75,51.78,51.75,51.77,18200.0,36.7277,36.749,36.7277,36.7419,18200.0
2009-08-28 15:05:00,51.76,51.77,51.71,51.72,46500.0,36.7348,36.7419,36.6993,36.7064,46500.0
2009-08-28 15:10:00,51.72,51.77,51.71,51.76,21400.0,36.7064,36.7419,36.6993,36.7348,21400.0
2009-08-28 15:15:00,51.75,51.8,51.75,51.8,37000.0,36.7277,36.7632,36.7277,36.7632,37000.0
2009-08-28 15:20:00,51.79,51.8,51.77,51.8,87800.0,36.7561,36.7632,36.7419,36.7632,87800.0
2009-08-28 15:25:00,51.8,51.85,51.79,51.79,49800.0,36.7632,36.7987,36.7561,36.7561,49800.0
2009-08-28 15:30:00,51.79,51.82,51.75,51.76,80600.0,36.7561,36.7774,36.7277,36.7348,80600.0
2009-08-28 15:35:00,51.76,51.79,51.72,51.78,61900.0,36.7348,36.7561,36.7064,36.749,61900.0
2009-08-28 15:40:00,51.79,51.81,51.79,51.8,73600.0,36.7561,36.7703,36.7561,36.7632,73600.0
2009-08-28 15:45:00,51.79,51.8,51.75,51.77,97200.0,36.7561,36.7632,36.7277,36.7419,97200.0
2009-08-28 15:50:00,51.77,51.78,51.73,51.75,104000.0,36.7419,36.749,36.7135,36.7277,104000.0
2009-08-28 15:55:00,51.75,51.79,51.74,51.77,204800.0,36.7277,36.7561,36.7206,36.7419,204800.0
2009-08-31 09:30:00,51.33,51.7,51.26,51.28,140400.0,36.4297,36.6922,36.38,36.3942,140400.0
2009-08-31 09:35:00,51.29,51.49,51.27,51.37,128200.0,36.4013,36.5432,36.3871,36.458,128200.0
2009-08-31 09:40:00,51.37,51.37,51.05,51.3,60900.0,36.458,36.458,36.2309,36.4084,60900.0
2009-08-31 09:45:00,51.25,51.39,51.17,51.25,54900.0,36.3729,36.4722,36.3161,36.3729,54900.0
2009-08-31 09:50:00,51.25,51.27,51.1,51.22,57100.0,36.3729,36.3871,36.2664,36.3516,57100.0
2009-08-31 09:55:00,51.23,51.36,51.2,51.3,41400.0,36.3587,36.4509,36.3374,36.4084,41400.0
2009-08-31 10:00:00,51.29,51.31,51.16,51.3,42300.0,36.4013,36.4155,36.309,36.4084,42300.0
2009-08-31 10:05:00,51.3,51.35,51.26,51.33,32700.0,36.4084,36.4438,36.38,36.4297,32700.0
2009-08-31 10:10:00,51.35,51.38,51.29,51.37,40300.0,36.4438,36.4651,36.4013,36.458,40300.0
2009-08-31 10:15:00,51.38,51.41,51.26,51.3,38400.0,36.4651,36.4864,36.38,36.4084,38400.0
2009-08-31 10:20:00,51.31,51.36,51.13,51.14,21500.0,36.4155,36.4509,36.2877,36.2948,21500.0
2009-08-31 10:25:00,51.13,51.2,51.1,51.18,22500.0,36.2877,36.3374,36.2664,36.3232,22500.0
2009-08-31 10:30:00,51.18,51.25,51.12,51.19,29900.0,36.3232,36.3729,36.2806,36.3303,29900.0
2009-08-31 10:35:00,51.2,51.34,51.19,51.33,17900.0,36.3374,36.4367,36.3303,36.4297,17900.0
2009-08-31 10:40:00,51.33,51.44,51.32,51.36,33100.0,36.4297,36.5077,36.4226,36.4509,33100.0
2009-08-31 10:45:00,51.36,51.43,51.32,51.38,23200.0,36.4509,36.5006,36.4226,36.4651,23200.0
2009-08-31 10:50:00,51.38,51.43,51.33,51.34,27700.0,36.4651,36.5006,36.4297,36.4367,27700.0
2009-08-31 10:55:00,51.34,51.38,51.24,51.31,18400.0,36.4367,36.4651,36.3658,36.4155,18400.0
2009-08-31 11:00:00,51.31,51.31,51.17,51.17,15300.0,36.4155,36.4155,36.3161,36.3161,15300.0
2009-08-31 11:05:00,51.18,51.29,51.17,51.29,31200.0,36.3232,36.4013,36.3161,36.4013,31200.0
2009-08-31 11:10:00,51.29,51.31,51.23,51.24,10200.0,36.4013,36.4155,36.3587,36.3658,10200.0
2009-08-31 11:15:00,51.24,51.29,51.23,51.23,17800.0,36.3658,36.4013,36.3587,36.3587,17800.0
2009-08-31 11:20:00,51.24,51.32,51.16,51.23,17500.0,36.3658,36.4226,36.309,36.3587,17500.0
2009-08-31 11:25:00,51.24,51.25,51.2,51.21,14600.0,36.3658,36.3729,36.3374,36.3445,14600.0
2009-08-31 11:30:00,51.21,51.31,51.2,51.28,27700.0,36.3445,36.4155,36.3374,36.3942,27700.0
2009-08-31 11:35:00,51.27,51.35,51.25,51.33,19700.0,36.3871,36.4438,36.3729,36.4297,19700.0
2009-08-31 11:40:00,51.34,51.39,51.34,51.39,30600.0,36.4367,36.4722,36.4367,36.4722,30600.0
2009-08-31 11:45:00,51.39,51.43,51.33,51.33,46000.0,36.4722,36.5006,36.4297,36.4297,46000.0
2009-08-31 11:50:00,51.34,51.41,51.34,51.4,15900.0,36.4367,36.4864,36.4367,36.4793,15900.0
2009-08-31 11:55:00,51.4,51.45,51.39,51.44,9000.0,36.4793,36.5148,36.4722,36.5077,9000.0
2009-08-31 12:00:00,51.43,51.49,51.41,51.42,39100.0,36.5006,36.5432,36.4864,36.4935,39100.0
2009-08-31 12:05:00,51.4,51.48,51.4,51.43,22600.0,36.4793,36.5361,36.4793,36.5006,22600.0
2009-08-31 12:10:00,51.44,51.5,51.41,51.49,25300.0,36.5077,36.5503,36.4864,36.5432,25300.0
2009-08-31 12:15:00,51.49,51.5,51.46,51.47,13100.0,36.5432,36.5503,36.5219,36.529,13100.0
2009-08-31 12:20:00,51.48,51.5,51.47,51.5,20500.0,36.5361,36.5503,36.529,36.5503,20500.0
2009-08-31 12:25:00,51.49,51.49,51.42,51.43,21500.0,36.5432,36.5432,36.4935,36.5006,21500.0
2009-08-31 12:30:00,51.42,51.43,51.38,51.39,16700.0,36.4935,36.5006,36.4651,36.4722,16700.0
2009-08-31 12:35:00,51.4,51.41,51.31,51.36,48300.0,36.4793,36.4864,36.4155,36.4509,48300.0
2009-08-31 12:40:00,51.36,51.38,51.33,51.34,14400.0,36.4509,36.4651,36.4297,36.4367,14400.0
2009-08-31 12:45:00,51.34,51.35,51.32,51.32,10800.0,36.4367,36.4438,36.4226,36.4226,10800.0
2009-08-31 12:50:00,51.32,51.35,51.31,51.33,31100.0,36.4226,36.4438,36.4155,36.4297,31100.0
2009-08-31 12:55:00,51.35,51.37,51.31,51.33,31200.0,36.4438,36.458,36.4155,36.4297,31200.0
2009-08-31 13:00:00,51.34,51.37,51.26,51.3,37900.0,36.4367,36.458,36.38,36.4084,37900.0
2009-08-31 13:05:00,51.3,51.32,51.26,51.3,18400.0,36.4084,36.4226,36.38,36.4084,18400.0
2009-08-31 13:10:00,51.3,51.34,51.26,51.34,26400.0,36.4084,36.4367,36.38,36.4367,26400.0
2009-08-31 13:15:00,51.34,51.36,51.31,51.33,19800.0,36.4367,36.4509,36.4155,36.4297,19800.0
2009-08-31 13:20:00,51.34,51.38,51.33,51.33,17700.0,36.4367,36.4651,36.4297,36.4297,17700.0
2009-08-31 13:25:00,51.33,51.37,51.32,51.37,14400.0,36.4297,36.458,36.4226,36.458,14400.0
2009-08-31 13:30:00,51.37,51.37,51.26,51.3,27200.0,36.458,36.458,36.38,36.4084,27200.0
2009-08-31 13:35:00,51.3,51.34,51.28,51.3,37000.0,36.4084,36.4367,36.3942,36.4084,37000.0
2009-08-31 13:40:00,51.29,51.3,51.24,51.26,30000.0,36.4013,36.4084,36.3658,36.38,30000.0
2009-08-31 13:45:00,51.25,51.26,51.17,51.18,30200.0,36.3729,36.38,36.3161,36.3232,30200.0
2009-08-31 13:50:00,51.17,51.21,51.17,51.19,44400.0,36.3161,36.3445,36.3161,36.3303,44400.0
2009-08-31 13:55:00,51.18,51.22,51.15,51.18,35700.0,36.3232,36.3516,36.3019,36.3232,35700.0
2009-08-31 14:00:00,51.17,51.18,51.09,51.15,37900.0,36.3161,36.3232,36.2593,36.3019,37900.0
2009-08-31 14:05:00,51.13,51.15,51.08,51.11,38000.0,36.2877,36.3019,36.2522,36.2735,38000.0
2009-08-31 14:10:00,51.1,51.13,51.08,51.08,34000.0,36.2664,36.2877,36.2522,36.2522,34000.0
2009-08-31 14:15:00,51.08,51.11,51.08,51.11,28300.0,36.2522,36.2735,36.2522,36.2735,28300.0
2009-08-31 14:20:00,51.09,51.14,51.08,51.09,34600.0,36.2593,36.2948,36.2522,36.2593,34600.0
2009-08-31 14:25:00,51.08,51.11,51.04,51.04,35700.0,36.2522,36.2735,36.2238,36.2238,35700.0
2009-08-31 14:30:00,51.04,51.07,51.02,51.04,29400.0,36.2238,36.2451,36.2096,36.2238,29400.0
2009-08-31 14:35:00,51.04,51.13,51.02,51.12,58700.0,36.2238,36.2877,36.2096,36.2806,58700.0
2009-08-31 14:40:00,51.11,51.14,51.06,51.09,65800.0,36.2735,36.2948,36.238,36.2593,65800.0
2009-08-31 14:45:00,51.08,51.12,51.07,51.07,29600.0,36.2522,36.2806,36.2451,36.2451,29600.0
2009-08-31 14:50:00,51.07,51.12,51.06,51.08,32100.0,36.2451,36.2806,36.238,36.2522,32100.0
2009-08-31 14:55:00,51.07,51.13,51.03,51.04,44900.0,36.2451,36.2877,36.2167,36.2238,44900.0
2009-08-31 15:00:00,51.04,51.05,50.96,50.97,63400.0,36.2238,36.2309,36.1671,36.1742,63400.0
2009-08-31 15:05:00,50.98,51.01,50.94,50.96,42200.0,36.1813,36.2025,36.1529,36.1671,42200.0
2009-08-31 15:10:00,50.95,50.96,50.86,50.9,96700.0,36.16,36.1671,36.0961,36.1245,96700.0
2009-08-31 15:15:00,50.9,50.94,50.87,50.91,48700.0,36.1245,36.1529,36.1032,36.1316,48700.0
2009-08-31 15:20:00,50.91,50.99,50.9,50.96,63400.0,36.1316,36.1883,36.1245,36.1671,63400.0
2009-08-31 15:25:00,50.96,51.02,50.89,51.01,106300.0,36.1671,36.2096,36.1174,36.2025,106300.0
2009-08-31 15:30:00,51.01,51.03,50.97,50.98,64700.0,36.2025,36.2167,36.1742,36.1813,64700.0
2009-08-31 15:35:00,50.97,51.04,50.96,50.97,81600.0,36.1742,36.2238,36.1671,36.1742,81600.0
2009-08-31 15:40:00,50.97,51.0,50.94,50.97,56000.0,36.1742,36.1954,36.1529,36.1742,56000.0
2009-08-31 15:45:00,50.96,51.03,50.95,50.97,104700.0,36.1671,36.2167,36.16,36.1742,104700.0
2009-08-31 15:50:00,50.97,51.0,50.92,50.97,150700.0,36.1742,36.1954,36.1387,36.1742,150700.0
2009-08-31 15:55:00,50.98,51.0,50.96,50.98,197000.0,36.1813,36.1954,36.1671,36.1813,197000.0
2009-09-01 09:30:00,50.76,51.34,50.61,50.63,82600.0,36.0251,36.4367,35.9187,35.9329,82600.0
2009-09-01 09:35:00,50.63,50.67,50.5,50.55,117500.0,35.9329,35.9612,35.8406,35.8761,117500.0
2009-09-01 09:40:00,50.57,50.77,50.5,50.77,129700.0,35.8903,36.0322,35.8406,36.0322,129700.0
2009-09-01 09:45:00,50.79,51.06,50.76,51.06,115000.0,36.0464,36.238,36.0251,36.238,115000.0
2009-09-01 09:50:00,51.06,51.1,50.95,50.99,145900.0,36.238,36.2664,36.16,36.1883,145900.0
2009-09-01 09:55:00,50.99,51.16,50.98,51.08,61100.0,36.1883,36.309,36.1813,36.2522,61100.0
2009-09-01 10:00:00,51.08,51.21,50.94,51.14,114200.0,36.2522,36.3445,36.1529,36.2948,114200.0
2009-09-01 10:05:00,51.12,51.27,50.99,51.01,76600.0,36.2806,36.3871,36.1883,36.2025,76600.0
2009-09-01 10:10:00,51.02,51.05,50.74,50.74,61900.0,36.2096,36.2309,36.0109,36.0109,61900.0
2009-09-01 10:15:00,50.72,50.94,50.68,50.94,60600.0,35.9967,36.1529,35.9683,36.1529,60600.0
2009-09-01 10:20:00,50.91,51.15,50.84,51.13,63700.0,36.1316,36.3019,36.0819,36.2877,63700.0
2009-09-01 10:25:00,51.14,51.37,51.13,51.22,80300.0,36.2948,36.458,36.2877,36.3516,80300.0
2009-09-01 10:30:00,51.22,51.33,51.17,51.26,38100.0,36.3516,36.4297,36.3161,36.38,38100.0
2009-09-01 10:35:00,51.27,51.32,51.2,51.23,16600.0,36.3871,36.4226,36.3374,36.3587,16600.0
2009-09-01 10:40:00,51.24,51.29,51.09,51.1,32100.0,36.3658,36.4013,36.2593,36.2664,32100.0
2009-09-01 10:45:00,51.09,51.11,50.94,51.0,52900.0,36.2593,36.2735,36.1529,36.1954,52900.0
2009-09-01 10:50:00,50.99,51.05,50.86,50.94,46700.0,36.1883,36.2309,36.0961,36.1529,46700.0
2009-09-01 10:55:00,50.92,51.06,50.91,50.92,27400.0,36.1387,36.238,36.1316,36.1387,27400.0
2009-09-01 11:00:00,50.91,50.91,50.78,50.83,56100.0,36.1316,36.1316,36.0393,36.0748,56100.0
2009-09-01 11:05:00,50.84,50.84,50.73,50.74,51200.0,36.0819,36.0819,36.0038,36.0109,51200.0
2009-09-01 11:10:00,50.73,50.73,50.57,50.69,62700.0,36.0038,36.0038,35.8903,35.9754,62700.0
2009-09-01 11:15:00,50.69,50.7,50.57,50.65,47100.0,35.9754,35.9825,35.8903,35.947,47100.0
2009-09-01 11:20:00,50.65,50.66,50.47,50.54,60800.0,35.947,35.9541,35.8193,35.869,60800.0
2009-09-01 11:25:00,50.56,50.57,50.34,50.35,58000.0,35.8832,35.8903,35.727,35.7341,58000.0
2009-09-01 11:30:00,50.34,50.34,50.27,50.32,83700.0,35.727,35.727,35.6774,35.7128,83700.0
2009-09-01 11:35:00,50.32,50.47,50.18,50.44,65900.0,35.7128,35.8193,35.6135,35.798,65900.0
2009-09-01 11:40:00,50.45,50.55,50.39,50.4,51900.0,35.8051,35.8761,35.7625,35.7696,51900.0
2009-09-01 11:45:00,50.4,50.54,50.37,50.49,51900.0,35.7696,35.869,35.7483,35.8335,51900.0
2009-09-01 11:50:00,50.49,50.52,50.43,50.49,41200.0,35.8335,35.8548,35.7909,35.8335,41200.0
2009-09-01 11:55:00,50.48,50.5,50.24,50.26,55500.0,35.8264,35.8406,35.6561,35.6703,55500.0
2009-09-01 12:00:00,50.25,50.34,50.2,50.26,40600.0,35.6632,35.727,35.6277,35.6703,40600.0
2009-09-01 12:05:00,50.28,50.43,50.26,50.42,28300.0,35.6845,35.7909,35.6703,35.7838,28300.0
2009-09-01 12:10:00,50.43,50.46,50.38,50.42,39900.0,35.7909,35.8122,35.7554,35.7838,39900.0
2009-09-01 12:15:00,50.41,50.43,50.37,50.4,49100.0,35.7767,35.7909,35.7483,35.7696,49100.0
2009-09-01 12:20:00,50.41,50.45,50.35,50.44,72100.0,35.7767,35.8051,35.7341,35.798,72100.0
2009-09-01 12:25:00,50.45,50.49,50.3,50.35,24800.0,35.8051,35.8335,35.6986,35.7341,24800.0
2009-09-01 12:30:00,50.33,50.44,50.27,50.43,39300.0,35.7199,35.798,35.6774,35.7909,39300.0
2009-09-01 12:35:00,50.44,50.49,50.4,50.4,29700.0,35.798,35.8335,35.7696,35.7696,29700.0
2009-09-01 12:40:00,50.39,50.46,50.37,50.44,15600.0,35.7625,35.8122,35.7483,35.798,15600.0
2009-09-01 12:45:00,50.44,50.47,50.38,50.46,25200.0,35.798,35.8193,35.7554,35.8122,25200.0
2009-09-01 12:50:00,50.46,50.52,50.45,50.45,35800.0,35.8122,35.8548,35.8051,35.8051,35800.0
2009-09-01 12:55:00,50.45,50.48,50.36,50.36,21300.0,35.8051,35.8264,35.7412,35.7412,21300.0
2009-09-01 13:00:00,50.37,50.41,50.37,50.39,27800.0,35.7483,35.7767,35.7483,35.7625,27800.0
2009-09-01 13:05:00,50.41,50.44,50.21,50.28,57300.0,35.7767,35.798,35.6348,35.6845,57300.0
2009-09-01 13:10:00,50.28,50.29,50.22,50.28,22000.0,35.6845,35.6915,35.6419,35.6845,22000.0
2009-09-01 13:15:00,50.28,50.29,50.21,50.24,33000.0,35.6845,35.6915,35.6348,35.6561,33000.0
2009-09-01 13:20:00,50.25,50.27,50.21,50.26,19500.0,35.6632,35.6774,35.6348,35.6703,19500.0
2009-09-01 13:25:00,50.25,50.35,50.23,50.35,38900.0,35.6632,35.7341,35.649,35.7341,38900.0
2009-09-01 13:30:00,50.36,50.37,50.25,50.31,47400.0,35.7412,35.7483,35.6632,35.7057,47400.0
2009-09-01 13:35:00,50.32,50.42,50.29,50.41,42700.0,35.7128,35.7838,35.6915,35.7767,42700.0
2009-09-01 13:40:00,50.41,50.56,50.41,50.5,46800.0,35.7767,35.8832,35.7767,35.8406,46800.0
2009-09-01 13:45:00,50.5,50.6,50.5,50.51,32500.0,35.8406,35.9116,35.8406,35.8477,32500.0
2009-09-01 13:50:00,50.51,50.53,50.47,50.49,20100.0,35.8477,35.8619,35.8193,35.8335,20100.0
2009-09-01 13:55:00,50.5,50.51,50.46,50.46,32200.0,35.8406,35.8477,35.8122,35.8122,32200.0
2009-09-01 14:00:00,50.47,50.53,50.43,50.47,140200.0,35.8193,35.8619,35.7909,35.8193,140200.0
2009-09-01 14:05:00,50.49,50.51,50.46,50.51,18700.0,35.8335,35.8477,35.8122,35.8477,18700.0
2009-09-01 14:10:00,50.51,50.56,50.49,50.49,25900.0,35.8477,35.8832,35.8335,35.8335,25900.0
2009-09-01 14:15:00,50.5,50.57,50.45,50.56,84700.0,35.8406,35.8903,35.8051,35.8832,84700.0
2009-09-01 14:20:00,50.56,50.56,50.52,50.56,27900.0,35.8832,35.8832,35.8548,35.8832,27900.0
2009-09-01 14:25:00,50.56,50.6,50.53,50.6,32000.0,35.8832,35.9116,35.8619,35.9116,32000.0
2009-09-01 14:30:00,50.59,50.62,50.58,50.58,48600.0,35.9045,35.9258,35.8974,35.8974,48600.0
2009-09-01 14:35:00,50.57,50.61,50.56,50.58,56200.0,35.8903,35.9187,35.8832,35.8974,56200.0
2009-09-01 14:40:00,50.57,50.58,50.54,50.56,84300.0,35.8903,35.8974,35.869,35.8832,84300.0
2009-09-01 14:45:00,50.55,50.59,50.55,50.57,42800.0,35.8761,35.9045,35.8761,35.8903,42800.0
2009-09-01 14:50:00,50.57,50.61,50.54,50.55,79000.0,35.8903,35.9187,35.869,35.8761,79000.0
2009-09-01 14:55:00,50.56,50.57,50.53,50.55,96300.0,35.8832,35.8903,35.8619,35.8761,96300.0
2009-09-01 15:00:00,50.56,50.57,50.55,50.55,62600.0,35.8832,35.8903,35.8761,35.8761,62600.0
2009-09-01 15:05:00,50.55,50.62,50.54,50.55,110000.0,35.8761,35.9258,35.869,35.8761,110000.0
2009-09-01 15:10:00,50.55,50.63,50.55,50.63,63100.0,35.8761,35.9329,35.8761,35.9329,63100.0
2009-09-01 15:15:00,50.63,50.76,50.63,50.75,192800.0,35.9329,36.0251,35.9329,36.018,192800.0
2009-09-01 15:20:00,50.76,50.78,50.68,50.68,104100.0,36.0251,36.0393,35.9683,35.9683,104100.0
2009-09-01 15:25:00,50.68,50.69,50.62,50.67,77300.0,35.9683,35.9754,35.9258,35.9612,77300.0
2009-09-01 15:30:00,50.66,50.7,50.65,50.7,113300.0,35.9541,35.9825,35.947,35.9825,113300.0
2009-09-01 15:35:00,50.7,50.72,50.64,50.71,51100.0,35.9825,35.9967,35.9399,35.9896,51100.0
2009-09-01 15:40:00,50.72,50.74,50.69,50.72,162400.0,35.9967,36.0109,35.9754,35.9967,162400.0
2009-09-01 15:45:00,50.72,50.73,50.58,50.64,178000.0,35.9967,36.0038,35.8974,35.9399,178000.0
2009-09-01 15:50:00,50.64,50.74,50.63,50.73,139900.0,35.9399,36.0109,35.9329,36.0038,139900.0
2009-09-01 15:55:00,50.73,50.74,50.59,50.6,197100.0,36.0038,36.0109,35.9045,35.9116,197100.0
2009-09-02 09:30:00,50.35,50.52,50.18,50.39,174000.0,35.7341,35.8548,35.6135,35.7625,174000.0
2009-09-02 09:35:00,50.38,50.49,50.19,50.24,121400.0,35.7554,35.8335,35.6206,35.6561,121400.0
2009-09-02 09:40:00,50.26,50.47,50.2,50.35,88100.0,35.6703,35.8193,35.6277,35.7341,88100.0
2009-09-02 09:45:00,50.35,50.4,50.22,50.24,100500.0,35.7341,35.7696,35.6419,35.6561,100500.0
2009-09-02 09:50:00,50.24,50.36,50.22,50.24,108100.0,35.6561,35.7412,35.6419,35.6561,108100.0
2009-09-02 09:55:00,50.23,50.32,50.22,50.27,69500.0,35.649,35.7128,35.6419,35.6774,69500.0
2009-09-02 10:00:00,50.26,50.26,50.13,50.13,69500.0,35.6703,35.6703,35.578,35.578,69500.0
2009-09-02 10:05:00,50.13,50.32,50.12,50.21,77600.0,35.578,35.7128,35.5709,35.6348,77600.0
2009-09-02 10:10:00,50.21,50.28,50.16,50.26,43600.0,35.6348,35.6845,35.5993,35.6703,43600.0
2009-09-02 10:15:00,50.24,50.34,50.21,50.28,41100.0,35.6561,35.727,35.6348,35.6845,41100.0
2009-09-02 10:20:00,50.28,50.29,50.15,50.15,43300.0,35.6845,35.6915,35.5922,35.5922,43300.0
2009-09-02 10:25:00,50.16,50.16,50.08,50.1,39900.0,35.5993,35.5993,35.5425,35.5567,39900.0
2009-09-02 10:30:00,50.09,50.13,49.97,49.97,96100.0,35.5496,35.578,35.4644,35.4644,96100.0
2009-09-02 10:35:00,49.96,50.1,49.96,50.0,70100.0,35.4573,35.5567,35.4573,35.4857,70100.0
2009-09-02 10:40:00,50.0,50.13,50.0,50.08,58600.0,35.4857,35.578,35.4857,35.5425,58600.0
2009-09-02 10:45:00,50.08,50.19,50.04,50.14,33600.0,35.5425,35.6206,35.5141,35.5851,33600.0
2009-09-02 10:50:00,50.14,50.19,50.1,50.12,36500.0,35.5851,35.6206,35.5567,35.5709,36500.0
2009-09-02 10:55:00,50.11,50.17,50.09,50.12,54200.0,35.5638,35.6064,35.5496,35.5709,54200.0
2009-09-02 11:00:00,50.11,50.12,50.05,50.11,35200.0,35.5638,35.5709,35.5212,35.5638,35200.0
2009-09-02 11:05:00,50.12,50.14,50.04,50.06,55600.0,35.5709,35.5851,35.5141,35.5283,55600.0
2009-09-02 11:10:00,50.06,50.07,50.03,50.04,27200.0,35.5283,35.5354,35.507,35.5141,27200.0
2009-09-02 11:15:00,50.03,50.04,49.95,50.02,45400.0,35.507,35.5141,35.4502,35.4999,45400.0
2009-09-02 11:20:00,50.03,50.05,50.01,50.01,31000.0,35.507,35.5212,35.4928,35.4928,31000.0
2009-09-02 11:25:00,50.01,50.03,49.97,50.01,16200.0,35.4928,35.507,35.4644,35.4928,16200.0
2009-09-02 11:30:00,50.02,50.09,49.98,50.0,47000.0,35.4999,35.5496,35.4715,35.4857,47000.0
2009-09-02 11:35:00,50.0,50.1,49.96,50.07,74900.0,35.4857,35.5567,35.4573,35.5354,74900.0
2009-09-02 11:40:00,50.08,50.12,50.01,50.04,41200.0,35.5425,35.5709,35.4928,35.5141,41200.0
2009-09-02 11:45:00,50.06,50.07,50.03,50.07,17100.0,35.5283,35.5354,35.507,35.5354,17100.0
2009-09-02 11:50:00,50.07,50.13,50.05,50.05,17900.0,35.5354,35.578,35.5212,35.5212,17900.0
2009-09-02 11:55:00,50.06,50.07,50.02,50.04,23600.0,35.5283,35.5354,35.4999,35.5141,23600.0
2009-09-02 12:00:00,50.04,50.07,50.02,50.03,28300.0,35.5141,35.5354,35.4999,35.507,28300.0
2009-09-02 12:05:00,50.03,50.15,50.03,50.14,51100.0,35.507,35.5922,35.507,35.5851,51100.0
2009-09-02 12:10:00,50.14,50.17,50.1,50.13,28300.0,35.5851,35.6064,35.5567,35.578,28300.0
2009-09-02 12:15:00,50.14,50.21,50.14,50.16,14100.0,35.5851,35.6348,35.5851,35.5993,14100.0
2009-09-02 12:20:00,50.16,50.21,50.16,50.2,17300.0,35.5993,35.6348,35.5993,35.6277,17300.0
2009-09-02 12:25:00,50.21,50.25,50.19,50.19,21700.0,35.6348,35.6632,35.6206,35.6206,21700.0
2009-09-02 12:30:00,50.2,50.27,50.2,50.23,11900.0,35.6277,35.6774,35.6277,35.649,11900.0
2009-09-02 12:35:00,50.24,50.28,50.23,50.26,36900.0,35.6561,35.6845,35.649,35.6703,36900.0
2009-09-02 12:40:00,50.26,50.3,50.26,50.29,16400.0,35.6703,35.6986,35.6703,35.6915,16400.0
2009-09-02 12:45:00,50.3,50.3,50.28,50.29,15800.0,35.6986,35.6986,35.6845,35.6915,15800.0
2009-09-02 12:50:00,50.3,50.36,50.28,50.29,23900.0,35.6986,35.7412,35.6845,35.6915,23900.0
2009-09-02 12:55:00,50.29,50.36,50.29,50.3,26500.0,35.6915,35.7412,35.6915,35.6986,26500.0
2009-09-02 13:00:00,50.3,50.34,50.24,50.24,28000.0,35.6986,35.727,35.6561,35.6561,28000.0
2009-09-02 13:05:00,50.24,50.24,50.19,50.21,21000.0,35.6561,35.6561,35.6206,35.6348,21000.0
2009-09-02 13:10:00,50.2,50.26,50.19,50.26,17400.0,35.6277,35.6703,35.6206,35.6703,17400.0
2009-09-02 13:15:00,50.28,50.31,50.23,50.24,18000.0,35.6845,35.7057,35.649,35.6561,18000.0
2009-09-02 13:20:00,50.25,50.25,50.2,50.23,20400.0,35.6632,35.6632,35.6277,35.649,20400.0
2009-09-02 13:25:00,50.24,50.3,50.24,50.3,20800.0,35.6561,35.6986,35.6561,35.6986,20800.0
2009-09-02 13:30:00,50.3,50.31,50.29,50.3,21900.0,35.6986,35.7057,35.6915,35.6986,21900.0
2009-09-02 13:35:00,50.3,50.33,50.29,50.33,30400.0,35.6986,35.7199,35.6915,35.7199,30400.0
2009-09-02 13:40:00,50.33,50.35,50.32,50.34,28500.0,35.7199,35.7341,35.7128,35.727,28500.0
2009-09-02 13:45:00,50.34,50.35,50.32,50.34,15700.0,35.727,35.7341,35.7128,35.727,15700.0
2009-09-02 13:50:00,50.35,50.35,50.3,50.32,16200.0,35.7341,35.7341,35.6986,35.7128,16200.0
2009-09-02 13:55:00,50.31,50.31,50.27,50.27,7800.0,35.7057,35.7057,35.6774,35.6774,7800.0
2009-09-02 14:00:00,50.28,50.32,50.26,50.27,37100.0,35.6845,35.7128,35.6703,35.6774,37100.0
2009-09-02 14:05:00,50.29,50.34,50.27,50.31,13900.0,35.6915,35.727,35.6774,35.7057,13900.0
2009-09-02 14:10:00,50.32,50.34,50.29,50.3,8600.0,35.7128,35.727,35.6915,35.6986,8600.0
2009-09-02 14:15:00,50.31,50.35,50.3,50.34,18200.0,35.7057,35.7341,35.6986,35.727,18200.0
2009-09-02 14:20:00,50.34,50.39,50.34,50.38,25600.0,35.727,35.7625,35.727,35.7554,25600.0
2009-09-02 14:25:00,50.39,50.4,50.36,50.36,28300.0,35.7625,35.7696,35.7412,35.7412,28300.0
2009-09-02 14:30:00,50.37,50.45,50.37,50.45,41300.0,35.7483,35.8051,35.7483,35.8051,41300.0
2009-09-02 14:35:00,50.45,50.49,50.45,50.47,35700.0,35.8051,35.8335,35.8051,35.8193,35700.0
2009-09-02 14:40:00,50.48,50.53,50.43,50.46,65300.0,35.8264,35.8619,35.7909,35.8122,65300.0
2009-09-02 14:45:00,50.47,50.47,50.44,50.47,12200.0,35.8193,35.8193,35.798,35.8193,12200.0
2009-09-02 14:50:00,50.48,50.49,50.43,50.44,23200.0,35.8264,35.8335,35.7909,35.798,23200.0
2009-09-02 14:55:00,50.45,50.5,50.43,50.45,43600.0,35.8051,35.8406,35.7909,35.8051,43600.0
2009-09-02 15:00:00,50.45,50.48,50.41,50.44,55200.0,35.8051,35.8264,35.7767,35.798,55200.0
2009-09-02 15:05:00,50.43,50.55,50.43,50.54,68200.0,35.7909,35.8761,35.7909,35.869,68200.0
2009-09-02 15:10:00,50.54,50.6,50.54,50.59,62500.0,35.869,35.9116,35.869,35.9045,62500.0
2009-09-02 15:15:00,50.59,50.71,50.58,50.69,109100.0,35.9045,35.9896,35.8974,35.9754,109100.0
2009-09-02 15:20:00,50.69,50.74,50.69,50.7,76600.0,35.9754,36.0109,35.9754,35.9825,76600.0
2009-09-02 15:25:00,50.71,50.8,50.7,50.76,185300.0,35.9896,36.0535,35.9825,36.0251,185300.0
2009-09-02 15:30:00,50.76,50.81,50.74,50.76,76500.0,36.0251,36.0606,36.0109,36.0251,76500.0
2009-09-02 15:35:00,50.76,50.82,50.73,50.81,45800.0,36.0251,36.0677,36.0038,36.0606,45800.0
2009-09-02 15:40:00,50.8,50.82,50.74,50.78,97700.0,36.0535,36.0677,36.0109,36.0393,97700.0
2009-09-02 15:45:00,50.77,50.78,50.71,50.72,136100.0,36.0322,36.0393,35.9896,35.9967,136100.0
2009-09-02 15:50:00,50.72,50.76,50.68,50.68,108600.0,35.9967,36.0251,35.9683,35.9683,108600.0
2009-09-02 15:55:00,50.68,50.71,50.61,50.63,292600.0,35.9683,35.9896,35.9187,35.9329,292600.0
2009-09-03 09:30:00,54.23,55.23,54.17,54.87,1259200.0,38.4878,39.1975,38.4452,38.942,1259200.0
2009-09-03 09:35:00,54.87,55.05,54.64,54.99,620100.0,38.942,39.0698,38.7788,39.0272,620100.0
2009-09-03 09:40:00,55.0,55.0,54.62,54.75,353100.0,39.0343,39.0343,38.7646,38.8569,353100.0
2009-09-03 09:45:00,54.74,54.95,54.62,54.7,390700.0,38.8498,38.9988,38.7646,38.8214,390700.0
2009-09-03 09:50:00,54.7,55.0,54.64,54.92,381000.0,38.8214,39.0343,38.7788,38.9775,381000.0
2009-09-03 09:55:00,54.91,55.05,54.6,54.73,363400.0,38.9704,39.0698,38.7504,38.8427,363400.0
2009-09-03 10:00:00,54.74,54.79,54.45,54.52,369000.0,38.8498,38.8853,38.644,38.6936,369000.0
2009-09-03 10:05:00,54.51,54.51,54.39,54.41,262800.0,38.6865,38.6865,38.6014,38.6156,262800.0
2009-09-03 10:10:00,54.41,54.52,54.39,54.51,179600.0,38.6156,38.6936,38.6014,38.6865,179600.0
2009-09-03 10:15:00,54.5,54.62,54.45,54.54,271000.0,38.6794,38.7646,38.644,38.7078,271000.0
2009-09-03 10:20:00,54.54,54.58,54.42,54.53,208400.0,38.7078,38.7362,38.6227,38.7007,208400.0
2009-09-03 10:25:00,54.54,54.55,54.4,54.43,151800.0,38.7078,38.7149,38.6085,38.6298,151800.0
2009-09-03 10:30:00,54.43,54.59,54.4,54.59,257900.0,38.6298,38.7433,38.6085,38.7433,257900.0
2009-09-03 10:35:00,54.58,54.6,54.49,54.52,224600.0,38.7362,38.7504,38.6724,38.6936,224600.0
2009-09-03 10:40:00,54.51,54.75,54.5,54.69,198600.0,38.6865,38.8569,38.6794,38.8143,198600.0
2009-09-03 10:45:00,54.69,54.74,54.62,54.62,140300.0,38.8143,38.8498,38.7646,38.7646,140300.0
2009-09-03 10:50:00,54.62,54.73,54.62,54.69,132500.0,38.7646,38.8427,38.7646,38.8143,132500.0
2009-09-03 10:55:00,54.69,54.7,54.59,54.6,96100.0,38.8143,38.8214,38.7433,38.7504,96100.0
2009-09-03 11:00:00,54.61,54.72,54.6,54.63,84800.0,38.7575,38.8356,38.7504,38.7717,84800.0
2009-09-03 11:05:00,54.64,54.72,54.61,54.67,130000.0,38.7788,38.8356,38.7575,38.8001,130000.0
2009-09-03 11:10:00,54.68,54.79,54.67,54.79,159600.0,38.8072,38.8853,38.8001,38.8853,159600.0
2009-09-03 11:15:00,54.79,54.82,54.7,54.75,136400.0,38.8853,38.9066,38.8214,38.8569,136400.0
2009-09-03 11:20:00,54.75,54.8,54.73,54.79,64600.0,38.8569,38.8924,38.8427,38.8853,64600.0
2009-09-03 11:25:00,54.79,54.81,54.73,54.78,70000.0,38.8853,38.8995,38.8427,38.8782,70000.0
2009-09-03 11:30:00,54.78,54.82,54.73,54.74,68000.0,38.8782,38.9066,38.8427,38.8498,68000.0
2009-09-03 11:35:00,54.75,54.76,54.71,54.74,57900.0,38.8569,38.864,38.8285,38.8498,57900.0
2009-09-03 11:40:00,54.73,54.75,54.71,54.74,52400.0,38.8427,38.8569,38.8285,38.8498,52400.0
2009-09-03 11:45:00,54.75,54.8,54.74,54.79,46600.0,38.8569,38.8924,38.8498,38.8853,46600.0
2009-09-03 11:50:00,54.79,54.84,54.76,54.78,53000.0,38.8853,38.9208,38.864,38.8782,53000.0
2009-09-03 11:55:00,54.77,54.89,54.77,54.83,41200.0,38.8711,38.9562,38.8711,38.9137,41200.0
2009-09-03 12:00:00,54.83,54.93,54.83,54.93,78300.0,38.9137,38.9846,38.9137,38.9846,78300.0
2009-09-03 12:05:00,54.92,55.0,54.87,54.98,89800.0,38.9775,39.0343,38.942,39.0201,89800.0
2009-09-03 12:10:00,54.98,55.04,54.95,55.0,87000.0,39.0201,39.0627,38.9988,39.0343,87000.0
2009-09-03 12:15:00,54.99,55.04,54.95,55.03,75500.0,39.0272,39.0627,38.9988,39.0556,75500.0
2009-09-03 12:20:00,55.03,55.05,54.98,55.05,80900.0,39.0556,39.0698,39.0201,39.0698,80900.0
2009-09-03 12:25:00,55.05,55.05,55.0,55.04,56200.0,39.0698,39.0698,39.0343,39.0627,56200.0
2009-09-03 12:30:00,55.04,55.04,54.93,55.0,51300.0,39.0627,39.0627,38.9846,39.0343,51300.0
2009-09-03 12:35:00,54.99,55.0,54.84,54.89,148200.0,39.0272,39.0343,38.9208,38.9562,148200.0
2009-09-03 12:40:00,54.89,54.9,54.82,54.89,100000.0,38.9562,38.9633,38.9066,38.9562,100000.0
2009-09-03 12:45:00,54.89,54.89,54.82,54.89,33600.0,38.9562,38.9562,38.9066,38.9562,33600.0
2009-09-03 12:50:00,54.88,54.89,54.83,54.83,26300.0,38.9491,38.9562,38.9137,38.9137,26300.0
2009-09-03 12:55:00,54.83,54.92,54.83,54.88,62600.0,38.9137,38.9775,38.9137,38.9491,62600.0
2009-09-03 13:00:00,54.87,55.0,54.86,54.97,65000.0,38.942,39.0343,38.9349,39.013,65000.0
2009-09-03 13:05:00,54.97,54.99,54.96,54.98,34900.0,39.013,39.0272,39.0059,39.0201,34900.0
2009-09-03 13:10:00,54.99,55.05,54.98,54.98,58200.0,39.0272,39.0698,39.0201,39.0201,58200.0
2009-09-03 13:15:00,54.98,55.03,54.98,55.01,16500.0,39.0201,39.0556,39.0201,39.0414,16500.0
2009-09-03 13:20:00,55.0,55.02,54.97,55.02,21800.0,39.0343,39.0485,39.013,39.0485,21800.0
2009-09-03 13:25:00,55.01,55.02,54.97,54.97,36000.0,39.0414,39.0485,39.013,39.013,36000.0
2009-09-03 13:30:00,54.98,55.0,54.88,54.9,101800.0,39.0201,39.0343,38.9491,38.9633,101800.0
2009-09-03 13:35:00,54.89,54.97,54.89,54.9,56600.0,38.9562,39.013,38.9562,38.9633,56600.0
2009-09-03 13:40:00,54.9,54.92,54.82,54.83,42400.0,38.9633,38.9775,38.9066,38.9137,42400.0
2009-09-03 13:45:00,54.82,54.91,54.82,54.91,47600.0,38.9066,38.9704,38.9066,38.9704,47600.0
2009-09-03 13:50:00,54.92,54.94,54.87,54.9,63300.0,38.9775,38.9917,38.942,38.9633,63300.0
2009-09-03 13:55:00,54.9,54.91,54.86,54.89,28500.0,38.9633,38.9704,38.9349,38.9562,28500.0
2009-09-03 14:00:00,54.89,54.96,54.86,54.87,135000.0,38.9562,39.0059,38.9349,38.942,135000.0
2009-09-03 14:05:00,54.87,54.91,54.86,54.86,50400.0,38.942,38.9704,38.9349,38.9349,50400.0
2009-09-03 14:10:00,54.86,54.86,54.82,54.86,66800.0,38.9349,38.9349,38.9066,38.9349,66800.0
2009-09-03 14:15:00,54.86,54.87,54.85,54.85,23600.0,38.9349,38.942,38.9278,38.9278,23600.0
2009-09-03 14:20:00,54.85,54.87,54.79,54.79,86100.0,38.9278,38.942,38.8853,38.8853,86100.0
2009-09-03 14:25:00,54.8,54.82,54.77,54.81,59900.0,38.8924,38.9066,38.8711,38.8995,59900.0
2009-09-03 14:30:00,54.81,54.82,54.7,54.74,75000.0,38.8995,38.9066,38.8214,38.8498,75000.0
2009-09-03 14:35:00,54.75,54.77,54.65,54.66,65500.0,38.8569,38.8711,38.7859,38.793,65500.0
2009-09-03 14:40:00,54.66,54.67,54.55,54.56,114400.0,38.793,38.8001,38.7149,38.722,114400.0
2009-09-03 14:45:00,54.57,54.7,54.56,54.66,81800.0,38.7291,38.8214,38.722,38.793,81800.0
2009-09-03 14:50:00,54.66,54.76,54.65,54.71,50400.0,38.793,38.864,38.7859,38.8285,50400.0
2009-09-03 14:55:00,54.73,54.75,54.7,54.7,35800.0,38.8427,38.8569,38.8214,38.8214,35800.0
2009-09-03 15:00:00,54.69,54.72,54.64,54.67,63200.0,38.8143,38.8356,38.7788,38.8001,63200.0
2009-09-03 15:05:00,54.68,54.73,54.66,54.73,28400.0,38.8072,38.8427,38.793,38.8427,28400.0
2009-09-03 15:10:00,54.73,54.76,54.72,54.75,87400.0,38.8427,38.864,38.8356,38.8569,87400.0
2009-09-03 15:15:00,54.75,54.76,54.65,54.68,48400.0,38.8569,38.864,38.7859,38.8072,48400.0
2009-09-03 15:20:00,54.68,54.75,54.68,54.75,61100.0,38.8072,38.8569,38.8072,38.8569,61100.0
2009-09-03 15:25:00,54.74,54.75,54.69,54.69,65000.0,38.8498,38.8569,38.8143,38.8143,65000.0
2009-09-03 15:30:00,54.71,54.81,54.69,54.74,158000.0,38.8285,38.8995,38.8143,38.8498,158000.0
2009-09-03 15:35:00,54.75,54.8,54.75,54.8,140200.0,38.8569,38.8924,38.8569,38.8924,140200.0
2009-09-03 15:40:00,54.8,54.85,54.78,54.85,177700.0,38.8924,38.9278,38.8782,38.9278,177700.0
2009-09-03 15:45:00,54.85,54.96,54.83,54.96,193500.0,38.9278,39.0059,38.9137,39.0059,193500.0
2009-09-03 15:50:00,54.97,55.01,54.95,54.99,260700.0,39.013,39.0414,38.9988,39.0272,260700.0
2009-09-03 15:55:00,55.0,55.02,54.96,54.96,424800.0,39.0343,39.0485,39.0059,39.0059,424800.0
2009-09-04 09:30:00,54.68,54.98,54.54,54.76,213200.0,38.8072,39.0201,38.7078,38.864,213200.0
2009-09-04 09:35:00,54.77,54.88,54.55,54.76,87200.0,38.8711,38.9491,38.7149,38.864,87200.0
2009-09-04 09:40:00,54.76,55.19,54.76,55.01,151600.0,38.864,39.1692,38.864,39.0414,151600.0
2009-09-04 09:45:00,55.03,55.09,54.9,54.92,118700.0,39.0556,39.0982,38.9633,38.9775,118700.0
2009-09-04 09:50:00,54.93,54.93,54.67,54.72,98100.0,38.9846,38.9846,38.8001,38.8356,98100.0
2009-09-04 09:55:00,54.72,54.84,54.65,54.71,55900.0,38.8356,38.9208,38.7859,38.8285,55900.0
2009-09-04 10:00:00,54.73,54.89,54.59,54.84,133100.0,38.8427,38.9562,38.7433,38.9208,133100.0
2009-09-04 10:05:00,54.83,54.95,54.82,54.89,29100.0,38.9137,38.9988,38.9066,38.9562,29100.0
2009-09-04 10:10:00,54.89,54.99,54.84,54.98,32400.0,38.9562,39.0272,38.9208,39.0201,32400.0
2009-09-04 10:15:00,54.98,55.08,54.95,55.02,43600.0,39.0201,39.0911,38.9988,39.0485,43600.0
2009-09-04 10:20:00,55.03,55.07,54.99,55.06,38600.0,39.0556,39.084,39.0272,39.0769,38600.0
2009-09-04 10:25:00,55.06,55.09,55.02,55.05,47800.0,39.0769,39.0982,39.0485,39.0698,47800.0
2009-09-04 10:30:00,55.06,55.18,55.05,55.14,73800.0,39.0769,39.1621,39.0698,39.1337,73800.0
2009-09-04 10:35:00,55.14,55.24,55.14,55.18,71500.0,39.1337,39.2046,39.1337,39.1621,71500.0
2009-09-04 10:40:00,55.18,55.28,55.18,55.19,55100.0,39.1621,39.233,39.1621,39.1692,55100.0
2009-09-04 10:45:00,55.18,55.24,55.17,55.22,39100.0,39.1621,39.2046,39.155,39.1904,39100.0
2009-09-04 10:50:00,55.22,55.22,55.05,55.06,32800.0,39.1904,39.1904,39.0698,39.0769,32800.0
2009-09-04 10:55:00,55.07,55.16,55.03,55.16,33200.0,39.084,39.1479,39.0556,39.1479,33200.0
2009-09-04 11:00:00,55.16,55.16,54.94,54.97,46700.0,39.1479,39.1479,38.9917,39.013,46700.0
2009-09-04 11:05:00,54.97,55.04,54.96,54.97,41800.0,39.013,39.0627,39.0059,39.013,41800.0
2009-09-04 11:10:00,54.98,55.04,54.97,55.01,18200.0,39.0201,39.0627,39.013,39.0414,18200.0
2009-09-04 11:15:00,55.01,55.02,54.94,54.94,25400.0,39.0414,39.0485,38.9917,38.9917,25400.0
2009-09-04 11:20:00,54.96,55.06,54.92,55.06,59900.0,39.0059,39.0769,38.9775,39.0769,59900.0
2009-09-04 11:25:00,55.05,55.08,55.02,55.07,25700.0,39.0698,39.0911,39.0485,39.084,25700.0
2009-09-04 11:30:00,55.08,55.08,54.95,55.04,49800.0,39.0911,39.0911,38.9988,39.0627,49800.0
2009-09-04 11:35:00,55.04,55.11,54.98,54.99,23100.0,39.0627,39.1124,39.0201,39.0272,23100.0
2009-09-04 11:40:00,54.98,55.01,54.97,54.99,19700.0,39.0201,39.0414,39.013,39.0272,19700.0
2009-09-04 11:45:00,54.99,55.02,54.97,55.0,14400.0,39.0272,39.0485,39.013,39.0343,14400.0
2009-09-04 11:50:00,55.0,55.03,54.93,54.99,20500.0,39.0343,39.0556,38.9846,39.0272,20500.0
2009-09-04 11:55:00,54.98,55.08,54.94,55.08,21200.0,39.0201,39.0911,38.9917,39.0911,21200.0
2009-09-04 12:00:00,55.07,55.17,55.05,55.17,41800.0,39.084,39.155,39.0698,39.155,41800.0
2009-09-04 12:05:00,55.17,55.46,55.16,55.38,127000.0,39.155,39.3608,39.1479,39.304,127000.0
2009-09-04 12:10:00,55.38,55.39,55.19,55.25,46200.0,39.304,39.3111,39.1692,39.2117,46200.0
2009-09-04 12:15:00,55.25,55.31,55.22,55.22,18200.0,39.2117,39.2543,39.1904,39.1904,18200.0
2009-09-04 12:20:00,55.23,55.33,55.22,55.31,21500.0,39.1975,39.2685,39.1904,39.2543,21500.0
2009-09-04 12:25:00,55.3,55.3,55.22,55.3,25300.0,39.2472,39.2472,39.1904,39.2472,25300.0
2009-09-04 12:30:00,55.3,55.41,55.28,55.39,100700.0,39.2472,39.3253,39.233,39.3111,100700.0
2009-09-04 12:35:00,55.39,55.5,55.39,55.49,82200.0,39.3111,39.3892,39.3111,39.3821,82200.0
2009-09-04 12:40:00,55.49,55.5,55.46,55.46,21700.0,39.3821,39.3892,39.3608,39.3608,21700.0
2009-09-04 12:45:00,55.46,55.46,55.41,55.44,13200.0,39.3608,39.3608,39.3253,39.3466,13200.0
2009-09-04 12:50:00,55.44,55.48,55.39,55.39,22000.0,39.3466,39.375,39.3111,39.3111,22000.0
2009-09-04 12:55:00,55.39,55.44,55.33,55.34,26000.0,39.3111,39.3466,39.2685,39.2756,26000.0
2009-09-04 13:00:00,55.33,55.34,55.3,55.31,13900.0,39.2685,39.2756,39.2472,39.2543,13900.0
2009-09-04 13:05:00,55.3,55.31,55.24,55.28,28200.0,39.2472,39.2543,39.2046,39.233,28200.0
2009-09-04 13:10:00,55.27,55.28,55.21,55.28,42600.0,39.2259,39.233,39.1833,39.233,42600.0
2009-09-04 13:15:00,55.27,55.33,55.27,55.3,60200.0,39.2259,39.2685,39.2259,39.2472,60200.0
2009-09-04 13:20:00,55.3,55.4,55.3,55.34,33300.0,39.2472,39.3182,39.2472,39.2756,33300.0
2009-09-04 13:25:00,55.34,55.34,55.27,55.31,26800.0,39.2756,39.2756,39.2259,39.2543,26800.0
2009-09-04 13:30:00,55.3,55.32,55.28,55.3,17100.0,39.2472,39.2614,39.233,39.2472,17100.0
2009-09-04 13:35:00,55.31,55.31,55.27,55.27,9900.0,39.2543,39.2543,39.2259,39.2259,9900.0
2009-09-04 13:40:00,55.27,55.27,55.16,55.18,31800.0,39.2259,39.2259,39.1479,39.1621,31800.0
2009-09-04 13:45:00,55.18,55.21,55.14,55.2,24000.0,39.1621,39.1833,39.1337,39.1762,24000.0
2009-09-04 13:50:00,55.2,55.2,55.12,55.14,20300.0,39.1762,39.1762,39.1195,39.1337,20300.0
2009-09-04 13:55:00,55.15,55.24,55.14,55.15,36700.0,39.1408,39.2046,39.1337,39.1408,36700.0
2009-09-04 14:00:00,55.15,55.25,55.15,55.21,41000.0,39.1408,39.2117,39.1408,39.1833,41000.0
2009-09-04 14:05:00,55.21,55.24,55.19,55.22,54600.0,39.1833,39.2046,39.1692,39.1904,54600.0
2009-09-04 14:10:00,55.22,55.23,55.19,55.23,24000.0,39.1904,39.1975,39.1692,39.1975,24000.0
2009-09-04 14:15:00,55.22,55.23,55.17,55.22,17300.0,39.1904,39.1975,39.155,39.1904,17300.0
2009-09-04 14:20:00,55.23,55.23,55.18,55.19,16400.0,39.1975,39.1975,39.1621,39.1692,16400.0
2009-09-04 14:25:00,55.19,55.2,55.12,55.12,18000.0,39.1692,39.1762,39.1195,39.1195,18000.0
2009-09-04 14:30:00,55.13,55.18,55.12,55.17,42100.0,39.1266,39.1621,39.1195,39.155,42100.0
2009-09-04 14:35:00,55.17,55.24,55.14,55.22,40100.0,39.155,39.2046,39.1337,39.1904,40100.0
2009-09-04 14:40:00,55.23,55.35,55.22,55.32,52700.0,39.1975,39.2827,39.1904,39.2614,52700.0
2009-09-04 14:45:00,55.33,55.38,55.32,55.38,35700.0,39.2685,39.304,39.2614,39.304,35700.0
2009-09-04 14:50:00,55.37,55.4,55.36,55.4,37100.0,39.2969,39.3182,39.2898,39.3182,37100.0
2009-09-04 14:55:00,55.39,55.41,55.33,55.4,48800.0,39.3111,39.3253,39.2685,39.3182,48800.0
2009-09-04 15:00:00,55.4,55.43,55.37,55.42,32100.0,39.3182,39.3395,39.2969,39.3324,32100.0
2009-09-04 15:05:00,55.42,55.47,55.41,55.41,87600.0,39.3324,39.3679,39.3253,39.3253,87600.0
2009-09-04 15:10:00,55.4,55.48,55.4,55.43,78200.0,39.3182,39.375,39.3182,39.3395,78200.0
2009-09-04 15:15:00,55.42,55.5,55.42,55.49,80000.0,39.3324,39.3892,39.3324,39.3821,80000.0
2009-09-04 15:20:00,55.5,55.5,55.44,55.47,54000.0,39.3892,39.3892,39.3466,39.3679,54000.0
2009-09-04 15:25:00,55.47,55.49,55.43,55.47,57400.0,39.3679,39.3821,39.3395,39.3679,57400.0
2009-09-04 15:30:00,55.47,55.49,55.42,55.45,47400.0,39.3679,39.3821,39.3324,39.3537,47400.0
2009-09-04 15:35:00,55.46,55.49,55.39,55.39,141300.0,39.3608,39.3821,39.3111,39.3111,141300.0
2009-09-04 15:40:00,55.39,55.42,55.32,55.35,147100.0,39.3111,39.3324,39.2614,39.2827,147100.0
2009-09-04 15:45:00,55.33,55.41,55.33,55.36,131000.0,39.2685,39.3253,39.2685,39.2898,131000.0
2009-09-04 15:50:00,55.36,55.39,55.3,55.36,172200.0,39.2898,39.3111,39.2472,39.2898,172200.0
2009-09-04 15:55:00,55.35,55.53,55.35,55.47,236800.0,39.2827,39.4105,39.2827,39.3679,236800.0
2009-09-08 09:30:00,56.87,57.0,56.62,56.87,379400.0,40.3615,40.4537,40.184,40.3615,379400.0
2009-09-08 09:35:00,56.86,56.86,56.5,56.68,229800.0,40.3544,40.3544,40.0989,40.2266,229800.0
2009-09-08 09:40:00,56.67,56.75,56.53,56.67,128600.0,40.2195,40.2763,40.1202,40.2195,128600.0
2009-09-08 09:45:00,56.67,56.67,56.51,56.56,121200.0,40.2195,40.2195,40.106,40.1415,121200.0
2009-09-08 09:50:00,56.57,56.65,56.45,56.59,131400.0,40.1486,40.2053,40.0634,40.1628,131400.0
2009-09-08 09:55:00,56.59,56.62,56.15,56.26,259600.0,40.1628,40.184,39.8505,39.9285,259600.0
2009-09-08 10:00:00,56.26,56.35,56.2,56.3,109200.0,39.9285,39.9924,39.886,39.9569,109200.0
2009-09-08 10:05:00,56.28,56.59,56.26,56.55,120600.0,39.9427,40.1628,39.9285,40.1344,120600.0
2009-09-08 10:10:00,56.55,56.68,56.49,56.58,47700.0,40.1344,40.2266,40.0918,40.1557,47700.0
2009-09-08 10:15:00,56.6,56.68,56.57,56.59,46300.0,40.1698,40.2266,40.1486,40.1628,46300.0
2009-09-08 10:20:00,56.6,56.75,56.6,56.72,75200.0,40.1698,40.2763,40.1698,40.255,75200.0
2009-09-08 10:25:00,56.72,56.75,56.7,56.74,49900.0,40.255,40.2763,40.2408,40.2692,49900.0
2009-09-08 10:30:00,56.74,56.83,56.73,56.79,97900.0,40.2692,40.3331,40.2621,40.3047,97900.0
2009-09-08 10:35:00,56.78,56.85,56.76,56.78,59800.0,40.2976,40.3473,40.2834,40.2976,59800.0
2009-09-08 10:40:00,56.77,56.82,56.66,56.67,74600.0,40.2905,40.326,40.2124,40.2195,74600.0
2009-09-08 10:45:00,56.68,56.79,56.68,56.77,71200.0,40.2266,40.3047,40.2266,40.2905,71200.0
2009-09-08 10:50:00,56.78,56.88,56.75,56.8,58000.0,40.2976,40.3686,40.2763,40.3118,58000.0
2009-09-08 10:55:00,56.8,56.9,56.8,56.89,30500.0,40.3118,40.3828,40.3118,40.3757,30500.0
2009-09-08 11:00:00,56.89,56.92,56.84,56.89,53300.0,40.3757,40.397,40.3402,40.3757,53300.0
2009-09-08 11:05:00,56.9,56.9,56.83,56.87,35000.0,40.3828,40.3828,40.3331,40.3615,35000.0
2009-09-08 11:10:00,56.87,56.9,56.81,56.86,85400.0,40.3615,40.3828,40.3189,40.3544,85400.0
2009-09-08 11:15:00,56.85,56.9,56.81,56.88,83600.0,40.3473,40.3828,40.3189,40.3686,83600.0
2009-09-08 11:20:00,56.87,56.9,56.82,56.83,66400.0,40.3615,40.3828,40.326,40.3331,66400.0
2009-09-08 11:25:00,56.83,56.89,56.72,56.76,98100.0,40.3331,40.3757,40.255,40.2834,98100.0
2009-09-08 11:30:00,56.76,56.77,56.64,56.71,75000.0,40.2834,40.2905,40.1982,40.2479,75000.0
2009-09-08 11:35:00,56.71,56.71,56.58,56.64,59200.0,40.2479,40.2479,40.1557,40.1982,59200.0
2009-09-08 11:40:00,56.64,56.7,56.55,56.56,48300.0,40.1982,40.2408,40.1344,40.1415,48300.0
2009-09-08 11:45:00,56.55,56.64,56.55,56.63,28900.0,40.1344,40.1982,40.1344,40.1911,28900.0
2009-09-08 11:50:00,56.63,56.65,56.6,56.65,32800.0,40.1911,40.2053,40.1698,40.2053,32800.0
2009-09-08 11:55:00,56.65,56.68,56.62,56.68,34500.0,40.2053,40.2266,40.184,40.2266,34500.0
2009-09-08 12:00:00,56.67,56.75,56.67,56.74,32500.0,40.2195,40.2763,40.2195,40.2692,32500.0
2009-09-08 12:05:00,56.73,56.78,56.71,56.76,36500.0,40.2621,40.2976,40.2479,40.2834,36500.0
2009-09-08 12:10:00,56.77,56.78,56.71,56.75,31600.0,40.2905,40.2976,40.2479,40.2763,31600.0
2009-09-08 12:15:00,56.75,56.77,56.71,56.74,18600.0,40.2763,40.2905,40.2479,40.2692,18600.0
2009-09-08 12:20:00,56.74,56.75,56.67,56.71,22000.0,40.2692,40.2763,40.2195,40.2479,22000.0
2009-09-08 12:25:00,56.71,56.8,56.66,56.79,46200.0,40.2479,40.3118,40.2124,40.3047,46200.0
2009-09-08 12:30:00,56.78,56.78,56.71,56.73,48700.0,40.2976,40.2976,40.2479,40.2621,48700.0
2009-09-08 12:35:00,56.73,56.77,56.7,56.77,48200.0,40.2621,40.2905,40.2408,40.2905,48200.0
2009-09-08 12:40:00,56.78,56.82,56.77,56.81,22600.0,40.2976,40.326,40.2905,40.3189,22600.0
2009-09-08 12:45:00,56.82,56.86,56.81,56.85,30000.0,40.326,40.3544,40.3189,40.3473,30000.0
2009-09-08 12:50:00,56.84,56.9,56.82,56.89,38900.0,40.3402,40.3828,40.326,40.3757,38900.0
2009-09-08 12:55:00,56.88,56.9,56.85,56.86,27900.0,40.3686,40.3828,40.3473,40.3544,27900.0
2009-09-08 13:00:00,56.85,56.86,56.78,56.78,27400.0,40.3473,40.3544,40.2976,40.2976,27400.0
2009-09-08 13:05:00,56.79,56.83,56.76,56.79,48600.0,40.3047,40.3331,40.2834,40.3047,48600.0
2009-09-08 13:10:00,56.78,56.78,56.72,56.76,49800.0,40.2976,40.2976,40.255,40.2834,49800.0
2009-09-08 13:15:00,56.77,56.83,56.76,56.82,31500.0,40.2905,40.3331,40.2834,40.326,31500.0
2009-09-08 13:20:00,56.83,56.92,56.82,56.92,30300.0,40.3331,40.397,40.326,40.397,30300.0
2009-09-08 13:25:00,56.91,56.91,56.84,56.87,21100.0,40.3899,40.3899,40.3402,40.3615,21100.0
2009-09-08 13:30:00,56.86,56.93,56.86,56.9,53100.0,40.3544,40.4041,40.3544,40.3828,53100.0
2009-09-08 13:35:00,56.9,56.94,56.89,56.91,38700.0,40.3828,40.4112,40.3757,40.3899,38700.0
2009-09-08 13:40:00,56.91,57.0,56.9,56.97,45900.0,40.3899,40.4537,40.3828,40.4324,45900.0
2009-09-08 13:45:00,56.97,56.98,56.86,56.86,25500.0,40.4324,40.4395,40.3544,40.3544,25500.0
2009-09-08 13:50:00,56.87,56.92,56.84,56.91,32100.0,40.3615,40.397,40.3402,40.3899,32100.0
2009-09-08 13:55:00,56.91,56.91,56.82,56.87,32900.0,40.3899,40.3899,40.326,40.3615,32900.0
2009-09-08 14:00:00,56.89,56.89,56.79,56.79,33500.0,40.3757,40.3757,40.3047,40.3047,33500.0
2009-09-08 14:05:00,56.79,56.82,56.78,56.78,45000.0,40.3047,40.326,40.2976,40.2976,45000.0
2009-09-08 14:10:00,56.78,56.8,56.75,56.75,49100.0,40.2976,40.3118,40.2763,40.2763,49100.0
2009-09-08 14:15:00,56.75,56.77,56.67,56.7,48300.0,40.2763,40.2905,40.2195,40.2408,48300.0
2009-09-08 14:20:00,56.69,56.72,56.62,56.62,62200.0,40.2337,40.255,40.184,40.184,62200.0
2009-09-08 14:25:00,56.61,56.67,56.6,56.64,40700.0,40.1769,40.2195,40.1698,40.1982,40700.0
2009-09-08 14:30:00,56.64,56.68,56.58,56.58,53300.0,40.1982,40.2266,40.1557,40.1557,53300.0
2009-09-08 14:35:00,56.59,56.64,56.56,56.63,41100.0,40.1628,40.1982,40.1415,40.1911,41100.0
2009-09-08 14:40:00,56.62,56.64,56.54,56.57,37400.0,40.184,40.1982,40.1273,40.1486,37400.0
2009-09-08 14:45:00,56.58,56.64,56.52,56.64,58900.0,40.1557,40.1982,40.1131,40.1982,58900.0
2009-09-08 14:50:00,56.63,56.64,56.55,56.55,36900.0,40.1911,40.1982,40.1344,40.1344,36900.0
2009-09-08 14:55:00,56.56,56.65,56.54,56.55,68200.0,40.1415,40.2053,40.1273,40.1344,68200.0
2009-09-08 15:00:00,56.55,56.55,56.48,56.54,47500.0,40.1344,40.1344,40.0847,40.1273,47500.0
2009-09-08 15:05:00,56.54,56.54,56.45,56.47,45100.0,40.1273,40.1273,40.0634,40.0776,45100.0
2009-09-08 15:10:00,56.47,56.53,56.46,56.5,42000.0,40.0776,40.1202,40.0705,40.0989,42000.0
2009-09-08 15:15:00,56.5,56.59,56.5,56.56,34200.0,40.0989,40.1628,40.0989,40.1415,34200.0
2009-09-08 15:20:00,56.56,56.64,56.53,56.63,28800.0,40.1415,40.1982,40.1202,40.1911,28800.0
2009-09-08 15:25:00,56.63,56.68,56.62,56.68,46800.0,40.1911,40.2266,40.184,40.2266,46800.0
2009-09-08 15:30:00,56.68,56.69,56.63,56.68,50100.0,40.2266,40.2337,40.1911,40.2266,50100.0
2009-09-08 15:35:00,56.68,56.76,56.66,56.73,67700.0,40.2266,40.2834,40.2124,40.2621,67700.0
2009-09-08 15:40:00,56.72,56.75,56.69,56.7,75900.0,40.255,40.2763,40.2337,40.2408,75900.0
2009-09-08 15:45:00,56.71,56.71,56.63,56.68,93000.0,40.2479,40.2479,40.1911,40.2266,93000.0
2009-09-08 15:50:00,56.67,56.75,56.67,56.75,105900.0,40.2195,40.2763,40.2195,40.2763,105900.0
2009-09-08 15:55:00,56.74,56.8,56.73,56.74,147100.0,40.2692,40.3118,40.2621,40.2692,147100.0
2009-09-09 09:30:00,56.49,56.7,56.29,56.45,161200.0,40.0918,40.2408,39.9498,40.0634,161200.0
2009-09-09 09:35:00,56.46,56.77,56.44,56.65,82800.0,40.0705,40.2905,40.0563,40.2053,82800.0
2009-09-09 09:40:00,56.67,56.85,56.65,56.85,65100.0,40.2195,40.3473,40.2053,40.3473,65100.0
2009-09-09 09:45:00,56.85,56.89,56.7,56.73,76500.0,40.3473,40.3757,40.2408,40.2621,76500.0
2009-09-09 09:50:00,56.74,56.88,56.7,56.85,53000.0,40.2692,40.3686,40.2408,40.3473,53000.0
2009-09-09 09:55:00,56.85,56.85,56.7,56.7,43900.0,40.3473,40.3473,40.2408,40.2408,43900.0
2009-09-09 10:00:00,56.72,56.79,56.7,56.76,42900.0,40.255,40.3047,40.2408,40.2834,42900.0
2009-09-09 10:05:00,56.78,56.83,56.71,56.78,42800.0,40.2976,40.3331,40.2479,40.2976,42800.0
2009-09-09 10:10:00,56.78,56.78,56.69,56.76,22800.0,40.2976,40.2976,40.2337,40.2834,22800.0
2009-09-09 10:15:00,56.76,56.89,56.75,56.84,49300.0,40.2834,40.3757,40.2763,40.3402,49300.0
2009-09-09 10:20:00,56.84,56.89,56.8,56.81,22500.0,40.3402,40.3757,40.3118,40.3189,22500.0
2009-09-09 10:25:00,56.84,56.87,56.73,56.8,19000.0,40.3402,40.3615,40.2621,40.3118,19000.0
2009-09-09 10:30:00,56.78,56.88,56.75,56.82,29800.0,40.2976,40.3686,40.2763,40.326,29800.0
2009-09-09 10:35:00,56.82,56.89,56.8,56.88,25000.0,40.326,40.3757,40.3118,40.3686,25000.0
2009-09-09 10:40:00,56.88,56.95,56.81,56.88,21400.0,40.3686,40.4182,40.3189,40.3686,21400.0
2009-09-09 10:45:00,56.88,56.88,56.79,56.84,35200.0,40.3686,40.3686,40.3047,40.3402,35200.0
2009-09-09 10:50:00,56.82,56.92,56.79,56.9,36700.0,40.326,40.397,40.3047,40.3828,36700.0
2009-09-09 10:55:00,56.9,56.94,56.85,56.91,19800.0,40.3828,40.4112,40.3473,40.3899,19800.0
2009-09-09 11:00:00,56.91,57.0,56.91,56.94,63400.0,40.3899,40.4537,40.3899,40.4112,63400.0
2009-09-09 11:05:00,56.93,56.97,56.79,56.83,47300.0,40.4041,40.4324,40.3047,40.3331,47300.0
2009-09-09 11:10:00,56.84,56.9,56.83,56.86,19100.0,40.3402,40.3828,40.3331,40.3544,19100.0
2009-09-09 11:15:00,56.86,56.89,56.84,56.85,19200.0,40.3544,40.3757,40.3402,40.3473,19200.0
2009-09-09 11:20:00,56.85,56.98,56.84,56.98,23900.0,40.3473,40.4395,40.3402,40.4395,23900.0
2009-09-09 11:25:00,56.97,57.0,56.96,56.97,15700.0,40.4324,40.4537,40.4253,40.4324,15700.0
2009-09-09 11:30:00,56.98,57.0,56.92,56.95,28600.0,40.4395,40.4537,40.397,40.4182,28600.0
2009-09-09 11:35:00,56.96,56.97,56.91,56.96,20400.0,40.4253,40.4324,40.3899,40.4253,20400.0
2009-09-09 11:40:00,56.95,57.0,56.89,56.98,41900.0,40.4182,40.4537,40.3757,40.4395,41900.0
2009-09-09 11:45:00,56.99,56.99,56.91,56.91,30400.0,40.4466,40.4466,40.3899,40.3899,30400.0
2009-09-09 11:50:00,56.91,56.97,56.85,56.87,40700.0,40.3899,40.4324,40.3473,40.3615,40700.0
2009-09-09 11:55:00,56.86,56.93,56.77,56.88,36300.0,40.3544,40.4041,40.2905,40.3686,36300.0
2009-09-09 12:00:00,56.89,56.95,56.85,56.95,46200.0,40.3757,40.4182,40.3473,40.4182,46200.0
2009-09-09 12:05:00,56.95,56.97,56.84,56.91,48100.0,40.4182,40.4324,40.3402,40.3899,48100.0
2009-09-09 12:10:00,56.91,56.91,56.84,56.84,23500.0,40.3899,40.3899,40.3402,40.3402,23500.0
2009-09-09 12:15:00,56.86,56.9,56.85,56.89,22500.0,40.3544,40.3828,40.3473,40.3757,22500.0
2009-09-09 12:20:00,56.9,56.9,56.85,56.85,16100.0,40.3828,40.3828,40.3473,40.3473,16100.0
2009-09-09 12:25:00,56.85,56.86,56.78,56.82,26800.0,40.3473,40.3544,40.2976,40.326,26800.0
2009-09-09 12:30:00,56.81,56.83,56.76,56.77,26700.0,40.3189,40.3331,40.2834,40.2905,26700.0
2009-09-09 12:35:00,56.76,56.83,56.76,56.82,29900.0,40.2834,40.3331,40.2834,40.326,29900.0
2009-09-09 12:40:00,56.83,56.85,56.78,56.82,27500.0,40.3331,40.3473,40.2976,40.326,27500.0
2009-09-09 12:45:00,56.83,56.85,56.78,56.8,19500.0,40.3331,40.3473,40.2976,40.3118,19500.0
2009-09-09 12:50:00,56.8,56.84,56.77,56.78,47700.0,40.3118,40.3402,40.2905,40.2976,47700.0
2009-09-09 12:55:00,56.78,56.84,56.77,56.84,16100.0,40.2976,40.3402,40.2905,40.3402,16100.0
2009-09-09 13:00:00,56.83,56.85,56.78,56.85,215600.0,40.3331,40.3473,40.2976,40.3473,215600.0
2009-09-09 13:05:00,56.83,56.94,56.83,56.92,31500.0,40.3331,40.4112,40.3331,40.397,31500.0
2009-09-09 13:10:00,56.92,56.98,56.92,56.97,39500.0,40.397,40.4395,40.397,40.4324,39500.0
2009-09-09 13:15:00,56.98,57.05,56.97,57.0,187500.0,40.4395,40.4892,40.4324,40.4537,187500.0
2009-09-09 13:20:00,56.97,57.01,56.9,56.9,24000.0,40.4324,40.4608,40.3828,40.3828,24000.0
2009-09-09 13:25:00,56.9,56.93,56.85,56.86,32800.0,40.3828,40.4041,40.3473,40.3544,32800.0
2009-09-09 13:30:00,56.87,56.93,56.86,56.92,10800.0,40.3615,40.4041,40.3544,40.397,10800.0
2009-09-09 13:35:00,56.92,56.97,56.89,56.89,18200.0,40.397,40.4324,40.3757,40.3757,18200.0
2009-09-09 13:40:00,56.89,56.9,56.85,56.9,21200.0,40.3757,40.3828,40.3473,40.3828,21200.0
2009-09-09 13:45:00,56.9,56.98,56.9,56.93,16200.0,40.3828,40.4395,40.3828,40.4041,16200.0
2009-09-09 13:50:00,56.93,56.99,56.89,56.89,26700.0,40.4041,40.4466,40.3757,40.3757,26700.0
2009-09-09 13:55:00,56.9,56.93,56.87,56.9,28100.0,40.3828,40.4041,40.3615,40.3828,28100.0
2009-09-09 14:00:00,56.88,56.96,56.85,56.89,38900.0,40.3686,40.4253,40.3473,40.3757,38900.0
2009-09-09 14:05:00,56.89,56.91,56.85,56.85,20800.0,40.3757,40.3899,40.3473,40.3473,20800.0
2009-09-09 14:10:00,56.85,56.91,56.84,56.84,29400.0,40.3473,40.3899,40.3402,40.3402,29400.0
2009-09-09 14:15:00,56.84,56.88,56.8,56.87,52600.0,40.3402,40.3686,40.3118,40.3615,52600.0
2009-09-09 14:20:00,56.86,56.92,56.81,56.92,129300.0,40.3544,40.397,40.3189,40.397,129300.0
2009-09-09 14:25:00,56.91,56.95,56.87,56.93,36200.0,40.3899,40.4182,40.3615,40.4041,36200.0
2009-09-09 14:30:00,56.92,56.97,56.9,56.93,43600.0,40.397,40.4324,40.3828,40.4041,43600.0
2009-09-09 14:35:00,56.94,57.0,56.94,56.96,28300.0,40.4112,40.4537,40.4112,40.4253,28300.0
2009-09-09 14:40:00,56.96,56.96,56.89,56.9,22200.0,40.4253,40.4253,40.3757,40.3828,22200.0
2009-09-09 14:45:00,56.91,56.93,56.87,56.9,41300.0,40.3899,40.4041,40.3615,40.3828,41300.0
2009-09-09 14:50:00,56.89,56.93,56.83,56.93,90800.0,40.3757,40.4041,40.3331,40.4041,90800.0
2009-09-09 14:55:00,56.93,56.95,56.9,56.94,51700.0,40.4041,40.4182,40.3828,40.4112,51700.0
2009-09-09 15:00:00,56.94,56.97,56.91,56.94,40600.0,40.4112,40.4324,40.3899,40.4112,40600.0
2009-09-09 15:05:00,56.94,57.0,56.94,56.97,31300.0,40.4112,40.4537,40.4112,40.4324,31300.0
2009-09-09 15:10:00,56.98,57.08,56.98,57.05,73500.0,40.4395,40.5105,40.4395,40.4892,73500.0
2009-09-09 15:15:00,57.03,57.04,56.98,56.98,31600.0,40.475,40.4821,40.4395,40.4395,31600.0
2009-09-09 15:20:00,56.99,57.03,56.95,57.01,33700.0,40.4466,40.475,40.4182,40.4608,33700.0
2009-09-09 15:25:00,57.01,57.06,56.96,56.97,34700.0,40.4608,40.4963,40.4253,40.4324,34700.0
2009-09-09 15:30:00,56.98,57.02,56.91,56.94,76700.0,40.4395,40.4679,40.3899,40.4112,76700.0
2009-09-09 15:35:00,56.94,56.94,56.86,56.89,39000.0,40.4112,40.4112,40.3544,40.3757,39000.0
2009-09-09 15:40:00,56.89,56.97,56.88,56.95,119200.0,40.3757,40.4324,40.3686,40.4182,119200.0
2009-09-09 15:45:00,56.95,57.07,56.93,57.06,102800.0,40.4182,40.5034,40.4041,40.4963,102800.0
2009-09-09 15:50:00,57.07,57.08,57.02,57.03,114800.0,40.5034,40.5105,40.4679,40.475,114800.0
2009-09-09 15:55:00,57.02,57.06,56.99,57.06,164600.0,40.4679,40.4963,40.4466,40.4963,164600.0
2009-09-10 09:30:00,57.03,57.04,56.79,56.97,92300.0,40.475,40.4821,40.3047,40.4324,92300.0
2009-09-10 09:35:00,56.97,56.98,56.79,56.79,49600.0,40.4324,40.4395,40.3047,40.3047,49600.0
2009-09-10 09:40:00,56.79,56.92,56.76,56.87,45700.0,40.3047,40.397,40.2834,40.3615,45700.0
2009-09-10 09:45:00,56.84,56.9,56.7,56.9,38900.0,40.3402,40.3828,40.2408,40.3828,38900.0
2009-09-10 09:50:00,56.92,56.97,56.84,56.97,39400.0,40.397,40.4324,40.3402,40.4324,39400.0
2009-09-10 09:55:00,56.97,57.0,56.94,56.96,40600.0,40.4324,40.4537,40.4112,40.4253,40600.0
2009-09-10 10:00:00,56.94,57.0,56.91,56.96,32700.0,40.4112,40.4537,40.3899,40.4253,32700.0
2009-09-10 10:05:00,56.95,57.0,56.9,56.93,20500.0,40.4182,40.4537,40.3828,40.4041,20500.0
2009-09-10 10:10:00,56.95,56.98,56.92,56.95,25300.0,40.4182,40.4395,40.397,40.4182,25300.0
2009-09-10 10:15:00,56.95,56.97,56.9,56.97,29400.0,40.4182,40.4324,40.3828,40.4324,29400.0
2009-09-10 10:20:00,56.96,56.96,56.8,56.88,57300.0,40.4253,40.4253,40.3118,40.3686,57300.0
2009-09-10 10:25:00,56.87,57.0,56.87,57.0,35500.0,40.3615,40.4537,40.3615,40.4537,35500.0
2009-09-10 10:30:00,56.99,57.0,56.95,56.98,60500.0,40.4466,40.4537,40.4182,40.4395,60500.0
2009-09-10 10:35:00,56.98,57.04,56.98,57.03,54100.0,40.4395,40.4821,40.4395,40.475,54100.0
2009-09-10 10:40:00,57.03,57.03,56.96,56.98,20100.0,40.475,40.475,40.4253,40.4395,20100.0
2009-09-10 10:45:00,56.98,57.0,56.91,56.96,18300.0,40.4395,40.4537,40.3899,40.4253,18300.0
2009-09-10 10:50:00,56.96,57.0,56.95,56.96,23600.0,40.4253,40.4537,40.4182,40.4253,23600.0
2009-09-10 10:55:00,56.97,56.98,56.94,56.96,23000.0,40.4324,40.4395,40.4112,40.4253,23000.0
2009-09-10 11:00:00,56.96,56.98,56.87,56.92,29900.0,40.4253,40.4395,40.3615,40.397,29900.0
2009-09-10 11:05:00,56.92,56.97,56.9,56.91,25000.0,40.397,40.4324,40.3828,40.3899,25000.0
2009-09-10 11:10:00,56.92,56.92,56.78,56.83,40000.0,40.397,40.397,40.2976,40.3331,40000.0
2009-09-10 11:15:00,56.83,56.88,56.74,56.77,58100.0,40.3331,40.3686,40.2692,40.2905,58100.0
2009-09-10 11:20:00,56.77,56.85,56.77,56.8,62800.0,40.2905,40.3473,40.2905,40.3118,62800.0
2009-09-10 11:25:00,56.81,56.88,56.8,56.88,28200.0,40.3189,40.3686,40.3118,40.3686,28200.0
2009-09-10 11:30:00,56.89,56.92,56.86,56.86,17600.0,40.3757,40.397,40.3544,40.3544,17600.0
2009-09-10 11:35:00,56.86,56.92,56.85,56.91,40200.0,40.3544,40.397,40.3473,40.3899,40200.0
2009-09-10 11:40:00,56.92,56.92,56.85,56.91,47900.0,40.397,40.397,40.3473,40.3899,47900.0
2009-09-10 11:45:00,56.91,56.97,56.9,56.97,23800.0,40.3899,40.4324,40.3828,40.4324,23800.0
2009-09-10 11:50:00,56.96,56.97,56.9,56.9,50500.0,40.4253,40.4324,40.3828,40.3828,50500.0
2009-09-10 11:55:00,56.91,56.94,56.88,56.92,20200.0,40.3899,40.4112,40.3686,40.397,20200.0
2009-09-10 12:00:00,56.92,56.97,56.91,56.95,17600.0,40.397,40.4324,40.3899,40.4182,17600.0
2009-09-10 12:05:00,56.97,56.98,56.93,56.97,19100.0,40.4324,40.4395,40.4041,40.4324,19100.0
2009-09-10 12:10:00,56.97,57.0,56.96,57.0,26400.0,40.4324,40.4537,40.4253,40.4537,26400.0
2009-09-10 12:15:00,57.0,57.0,56.95,56.95,19800.0,40.4537,40.4537,40.4182,40.4182,19800.0
2009-09-10 12:20:00,56.95,56.99,56.91,56.94,36300.0,40.4182,40.4466,40.3899,40.4112,36300.0
2009-09-10 12:25:00,56.94,56.98,56.94,56.96,33900.0,40.4112,40.4395,40.4112,40.4253,33900.0
2009-09-10 12:30:00,56.96,56.97,56.91,56.94,21000.0,40.4253,40.4324,40.3899,40.4112,21000.0
2009-09-10 12:35:00,56.93,56.93,56.85,56.86,44800.0,40.4041,40.4041,40.3473,40.3544,44800.0
2009-09-10 12:40:00,56.86,56.9,56.86,56.87,29200.0,40.3544,40.3828,40.3544,40.3615,29200.0
2009-09-10 12:45:00,56.87,56.9,56.84,56.84,17300.0,40.3615,40.3828,40.3402,40.3402,17300.0
2009-09-10 12:50:00,56.85,56.88,56.83,56.87,16300.0,40.3473,40.3686,40.3331,40.3615,16300.0
2009-09-10 12:55:00,56.87,56.88,56.81,56.81,21000.0,40.3615,40.3686,40.3189,40.3189,21000.0
2009-09-10 13:00:00,56.81,56.84,56.79,56.84,40700.0,40.3189,40.3402,40.3047,40.3402,40700.0
2009-09-10 13:05:00,56.85,56.9,56.81,56.85,66100.0,40.3473,40.3828,40.3189,40.3473,66100.0
2009-09-10 13:10:00,56.84,56.84,56.79,56.81,17100.0,40.3402,40.3402,40.3047,40.3189,17100.0
2009-09-10 13:15:00,56.8,56.86,56.8,56.8,20700.0,40.3118,40.3544,40.3118,40.3118,20700.0
2009-09-10 13:20:00,56.8,56.81,56.74,56.77,39100.0,40.3118,40.3189,40.2692,40.2905,39100.0
2009-09-10 13:25:00,56.76,56.79,56.74,56.75,15600.0,40.2834,40.3047,40.2692,40.2763,15600.0
2009-09-10 13:30:00,56.74,56.75,56.72,56.75,18700.0,40.2692,40.2763,40.255,40.2763,18700.0
2009-09-10 13:35:00,56.75,56.75,56.69,56.71,24100.0,40.2763,40.2763,40.2337,40.2479,24100.0
2009-09-10 13:40:00,56.72,56.78,56.7,56.72,29100.0,40.255,40.2976,40.2408,40.255,29100.0
2009-09-10 13:45:00,56.73,56.82,56.71,56.81,26000.0,40.2621,40.326,40.2479,40.3189,26000.0
2009-09-10 13:50:00,56.81,56.92,56.8,56.91,37100.0,40.3189,40.397,40.3118,40.3899,37100.0
2009-09-10 13:55:00,56.91,56.96,56.87,56.89,50800.0,40.3899,40.4253,40.3615,40.3757,50800.0
2009-09-10 14:00:00,56.89,56.98,56.86,56.94,52600.0,40.3757,40.4395,40.3544,40.4112,52600.0
2009-09-10 14:05:00,56.95,57.0,56.93,56.99,33000.0,40.4182,40.4537,40.4041,40.4466,33000.0
2009-09-10 14:10:00,57.0,57.0,56.95,56.95,38300.0,40.4537,40.4537,40.4182,40.4182,38300.0
2009-09-10 14:15:00,56.95,56.97,56.93,56.93,23900.0,40.4182,40.4324,40.4041,40.4041,23900.0
2009-09-10 14:20:00,56.93,56.96,56.91,56.93,15100.0,40.4041,40.4253,40.3899,40.4041,15100.0
2009-09-10 14:25:00,56.93,56.94,56.88,56.94,34900.0,40.4041,40.4112,40.3686,40.4112,34900.0
2009-09-10 14:30:00,56.93,56.93,56.83,56.83,18500.0,40.4041,40.4041,40.3331,40.3331,18500.0
2009-09-10 14:35:00,56.83,56.86,56.82,56.83,16700.0,40.3331,40.3544,40.326,40.3331,16700.0
2009-09-10 14:40:00,56.83,56.88,56.82,56.85,26800.0,40.3331,40.3686,40.326,40.3473,26800.0
2009-09-10 14:45:00,56.85,56.85,56.78,56.8,28200.0,40.3473,40.3473,40.2976,40.3118,28200.0
2009-09-10 14:50:00,56.8,56.81,56.76,56.77,10400.0,40.3118,40.3189,40.2834,40.2905,10400.0
2009-09-10 14:55:00,56.77,56.82,56.77,56.77,34000.0,40.2905,40.326,40.2905,40.2905,34000.0
2009-09-10 15:00:00,56.76,56.77,56.73,56.73,40400.0,40.2834,40.2905,40.2621,40.2621,40400.0
2009-09-10 15:05:00,56.73,56.76,56.67,56.69,56700.0,40.2621,40.2834,40.2195,40.2337,56700.0
2009-09-10 15:10:00,56.69,56.74,56.66,56.72,34700.0,40.2337,40.2692,40.2124,40.255,34700.0
2009-09-10 15:15:00,56.71,56.72,56.67,56.68,60400.0,40.2479,40.255,40.2195,40.2266,60400.0
2009-09-10 15:20:00,56.68,56.76,56.67,56.76,62500.0,40.2266,40.2834,40.2195,40.2834,62500.0
2009-09-10 15:25:00,56.76,56.78,56.72,56.75,68900.0,40.2834,40.2976,40.255,40.2763,68900.0
2009-09-10 15:30:00,56.75,56.83,56.72,56.8,80900.0,40.2763,40.3331,40.255,40.3118,80900.0
2009-09-10 15:35:00,56.81,56.81,56.75,56.79,52800.0,40.3189,40.3189,40.2763,40.3047,52800.0
2009-09-10 15:40:00,56.79,56.84,56.77,56.83,49400.0,40.3047,40.3402,40.2905,40.3331,49400.0
2009-09-10 15:45:00,56.83,56.84,56.79,56.8,86400.0,40.3331,40.3402,40.3047,40.3118,86400.0
2009-09-10 15:50:00,56.81,56.89,56.81,56.86,172200.0,40.3189,40.3757,40.3189,40.3544,172200.0
2009-09-10 15:55:00,56.86,56.92,56.85,56.92,196600.0,40.3544,40.397,40.3473,40.397,196600.0
2009-09-11 09:30:00,56.86,56.96,56.6,56.73,153500.0,40.3544,40.4253,40.1698,40.2621,153500.0
2009-09-11 09:35:00,56.78,56.94,56.69,56.8,42700.0,40.2976,40.4112,40.2337,40.3118,42700.0
2009-09-11 09:40:00,56.78,56.78,56.52,56.55,52100.0,40.2976,40.2976,40.1131,40.1344,52100.0
2009-09-11 09:45:00,56.56,56.77,56.55,56.74,55400.0,40.1415,40.2905,40.1344,40.2692,55400.0
2009-09-11 09:50:00,56.74,56.85,56.68,56.82,39000.0,40.2692,40.3473,40.2266,40.326,39000.0
2009-09-11 09:55:00,56.82,56.99,56.78,56.91,59500.0,40.326,40.4466,40.2976,40.3899,59500.0
2009-09-11 10:00:00,56.92,56.99,56.88,56.93,55000.0,40.397,40.4466,40.3686,40.4041,55000.0
2009-09-11 10:05:00,56.94,56.94,56.83,56.93,36200.0,40.4112,40.4112,40.3331,40.4041,36200.0
2009-09-11 10:10:00,56.94,56.94,56.73,56.78,59400.0,40.4112,40.4112,40.2621,40.2976,59400.0
2009-09-11 10:15:00,56.77,56.83,56.76,56.81,7800.0,40.2905,40.3331,40.2834,40.3189,7800.0
2009-09-11 10:20:00,56.81,56.94,56.8,56.93,15100.0,40.3189,40.4112,40.3118,40.4041,15100.0
2009-09-11 10:25:00,56.91,56.91,56.79,56.8,18100.0,40.3899,40.3899,40.3047,40.3118,18100.0
2009-09-11 10:30:00,56.8,56.93,56.8,56.87,28300.0,40.3118,40.4041,40.3118,40.3615,28300.0
2009-09-11 10:35:00,56.88,56.93,56.85,56.87,17100.0,40.3686,40.4041,40.3473,40.3615,17100.0
2009-09-11 10:40:00,56.86,56.89,56.84,56.85,26400.0,40.3544,40.3757,40.3402,40.3473,26400.0
2009-09-11 10:45:00,56.86,56.96,56.85,56.92,25200.0,40.3544,40.4253,40.3473,40.397,25200.0
2009-09-11 10:50:00,56.93,56.99,56.91,56.99,25800.0,40.4041,40.4466,40.3899,40.4466,25800.0
2009-09-11 10:55:00,56.98,56.98,56.92,56.92,49400.0,40.4395,40.4395,40.397,40.397,49400.0
2009-09-11 11:00:00,56.91,56.91,56.84,56.85,30600.0,40.3899,40.3899,40.3402,40.3473,30600.0
2009-09-11 11:05:00,56.84,56.85,56.74,56.74,64900.0,40.3402,40.3473,40.2692,40.2692,64900.0
2009-09-11 11:10:00,56.74,56.76,56.67,56.71,45000.0,40.2692,40.2834,40.2195,40.2479,45000.0
2009-09-11 11:15:00,56.7,56.76,56.7,56.74,19600.0,40.2408,40.2834,40.2408,40.2692,19600.0
2009-09-11 11:20:00,56.74,56.74,56.7,56.7,43800.0,40.2692,40.2692,40.2408,40.2408,43800.0
2009-09-11 11:25:00,56.7,56.73,56.64,56.64,61600.0,40.2408,40.2621,40.1982,40.1982,61600.0
2009-09-11 11:30:00,56.64,56.69,56.63,56.65,20600.0,40.1982,40.2337,40.1911,40.2053,20600.0
2009-09-11 11:35:00,56.65,56.71,56.62,56.71,24300.0,40.2053,40.2479,40.184,40.2479,24300.0
2009-09-11 11:40:00,56.71,56.71,56.6,56.69,47600.0,40.2479,40.2479,40.1698,40.2337,47600.0
2009-09-11 11:45:00,56.69,56.69,56.59,56.61,27900.0,40.2337,40.2337,40.1628,40.1769,27900.0
2009-09-11 11:50:00,56.62,56.64,56.57,56.58,19700.0,40.184,40.1982,40.1486,40.1557,19700.0
2009-09-11 11:55:00,56.58,56.64,56.57,56.64,19400.0,40.1557,40.1982,40.1486,40.1982,19400.0
2009-09-11 12:00:00,56.64,56.65,56.58,56.65,26700.0,40.1982,40.2053,40.1557,40.2053,26700.0
2009-09-11 12:05:00,56.65,56.71,56.65,56.71,22100.0,40.2053,40.2479,40.2053,40.2479,22100.0
2009-09-11 12:10:00,56.71,56.75,56.7,56.75,20300.0,40.2479,40.2763,40.2408,40.2763,20300.0
2009-09-11 12:15:00,56.75,56.79,56.73,56.75,19000.0,40.2763,40.3047,40.2621,40.2763,19000.0
2009-09-11 12:20:00,56.74,56.78,56.66,56.67,38700.0,40.2692,40.2976,40.2124,40.2195,38700.0
2009-09-11 12:25:00,56.66,56.72,56.63,56.72,13700.0,40.2124,40.255,40.1911,40.255,13700.0
2009-09-11 12:30:00,56.72,56.73,56.7,56.71,27700.0,40.255,40.2621,40.2408,40.2479,27700.0
2009-09-11 12:35:00,56.71,56.75,56.64,56.65,40100.0,40.2479,40.2763,40.1982,40.2053,40100.0
2009-09-11 12:40:00,56.64,56.73,56.59,56.7,40300.0,40.1982,40.2621,40.1628,40.2408,40300.0
2009-09-11 12:45:00,56.71,56.72,56.64,56.72,20400.0,40.2479,40.255,40.1982,40.255,20400.0
2009-09-11 12:50:00,56.72,56.79,56.71,56.74,27700.0,40.255,40.3047,40.2479,40.2692,27700.0
2009-09-11 12:55:00,56.74,56.8,56.73,56.8,35400.0,40.2692,40.3118,40.2621,40.3118,35400.0
2009-09-11 13:00:00,56.81,56.82,56.77,56.82,8300.0,40.3189,40.326,40.2905,40.326,8300.0
2009-09-11 13:05:00,56.82,56.83,56.77,56.79,18800.0,40.326,40.3331,40.2905,40.3047,18800.0
2009-09-11 13:10:00,56.8,56.87,56.8,56.83,17400.0,40.3118,40.3615,40.3118,40.3331,17400.0
2009-09-11 13:15:00,56.84,56.96,56.83,56.9,55200.0,40.3402,40.4253,40.3331,40.3828,55200.0
2009-09-11 13:20:00,56.89,56.9,56.86,56.87,9700.0,40.3757,40.3828,40.3544,40.3615,9700.0
2009-09-11 13:25:00,56.86,56.87,56.81,56.87,11300.0,40.3544,40.3615,40.3189,40.3615,11300.0
2009-09-11 13:30:00,56.87,56.91,56.86,56.87,15400.0,40.3615,40.3899,40.3544,40.3615,15400.0
2009-09-11 13:35:00,56.88,56.9,56.85,56.87,41600.0,40.3686,40.3828,40.3473,40.3615,41600.0
2009-09-11 13:40:00,56.88,56.9,56.8,56.83,31800.0,40.3686,40.3828,40.3118,40.3331,31800.0
2009-09-11 13:45:00,56.84,56.86,56.81,56.83,20600.0,40.3402,40.3544,40.3189,40.3331,20600.0
2009-09-11 13:50:00,56.84,56.9,56.82,56.87,14100.0,40.3402,40.3828,40.326,40.3615,14100.0
2009-09-11 13:55:00,56.87,56.87,56.73,56.75,40000.0,40.3615,40.3615,40.2621,40.2763,40000.0
2009-09-11 14:00:00,56.74,56.87,56.74,56.84,30400.0,40.2692,40.3615,40.2692,40.3402,30400.0
2009-09-11 14:05:00,56.85,56.85,56.76,56.79,15800.0,40.3473,40.3473,40.2834,40.3047,15800.0
2009-09-11 14:10:00,56.78,56.81,56.75,56.81,11000.0,40.2976,40.3189,40.2763,40.3189,11000.0
2009-09-11 14:15:00,56.81,56.83,56.77,56.83,13800.0,40.3189,40.3331,40.2905,40.3331,13800.0
2009-09-11 14:20:00,56.81,56.87,56.79,56.85,17200.0,40.3189,40.3615,40.3047,40.3473,17200.0
2009-09-11 14:25:00,56.84,56.85,56.78,56.8,18100.0,40.3402,40.3473,40.2976,40.3118,18100.0
2009-09-11 14:30:00,56.8,56.89,56.8,56.85,22800.0,40.3118,40.3757,40.3118,40.3473,22800.0
2009-09-11 14:35:00,56.85,56.87,56.83,56.84,13700.0,40.3473,40.3615,40.3331,40.3402,13700.0
2009-09-11 14:40:00,56.83,56.84,56.8,56.84,19300.0,40.3331,40.3402,40.3118,40.3402,19300.0
2009-09-11 14:45:00,56.85,56.86,56.82,56.86,13300.0,40.3473,40.3544,40.326,40.3544,13300.0
2009-09-11 14:50:00,56.86,56.88,56.83,56.88,19000.0,40.3544,40.3686,40.3331,40.3686,19000.0
2009-09-11 14:55:00,56.88,56.88,56.8,56.82,13400.0,40.3686,40.3686,40.3118,40.326,13400.0
2009-09-11 15:00:00,56.82,56.82,56.79,56.82,11900.0,40.326,40.326,40.3047,40.326,11900.0
2009-09-11 15:05:00,56.83,56.84,56.81,56.82,16900.0,40.3331,40.3402,40.3189,40.326,16900.0
2009-09-11 15:10:00,56.82,56.83,56.78,56.79,27600.0,40.326,40.3331,40.2976,40.3047,27600.0
2009-09-11 15:15:00,56.79,56.82,56.78,56.79,19300.0,40.3047,40.326,40.2976,40.3047,19300.0
2009-09-11 15:20:00,56.8,56.88,56.79,56.86,83700.0,40.3118,40.3686,40.3047,40.3544,83700.0
2009-09-11 15:25:00,56.87,56.91,56.84,56.91,55200.0,40.3615,40.3899,40.3402,40.3899,55200.0
2009-09-11 15:30:00,56.91,56.92,56.85,56.9,43700.0,40.3899,40.397,40.3473,40.3828,43700.0
2009-09-11 15:35:00,56.89,56.92,56.82,56.86,61500.0,40.3757,40.397,40.326,40.3544,61500.0
2009-09-11 15:40:00,56.85,56.94,56.83,56.94,63300.0,40.3473,40.4112,40.3331,40.4112,63300.0
2009-09-11 15:45:00,56.94,56.95,56.89,56.92,52200.0,40.4112,40.4182,40.3757,40.397,52200.0
2009-09-11 15:50:00,56.91,56.91,56.85,56.87,96800.0,40.3899,40.3899,40.3473,40.3615,96800.0
2009-09-11 15:55:00,56.87,56.93,56.79,56.82,230400.0,40.3615,40.4041,40.3047,40.326,230400.0
2009-09-14 09:30:00,56.16,56.56,56.16,56.56,84300.0,39.8576,40.1415,39.8576,40.1415,84300.0
2009-09-14 09:35:00,56.53,56.67,56.36,56.4,86600.0,40.1202,40.2195,39.9995,40.0279,86600.0
2009-09-14 09:40:00,56.4,56.78,56.35,56.77,81200.0,40.0279,40.2976,39.9924,40.2905,81200.0
2009-09-14 09:45:00,56.79,56.81,56.62,56.69,61100.0,40.3047,40.3189,40.184,40.2337,61100.0
2009-09-14 09:50:00,56.68,56.83,56.62,56.75,68200.0,40.2266,40.3331,40.184,40.2763,68200.0
2009-09-14 09:55:00,56.74,56.76,56.64,56.7,55600.0,40.2692,40.2834,40.1982,40.2408,55600.0
2009-09-14 10:00:00,56.68,56.73,56.63,56.63,33500.0,40.2266,40.2621,40.1911,40.1911,33500.0
2009-09-14 10:05:00,56.63,56.73,56.56,56.72,43400.0,40.1911,40.2621,40.1415,40.255,43400.0
2009-09-14 10:10:00,56.72,56.74,56.63,56.66,45400.0,40.255,40.2692,40.1911,40.2124,45400.0
2009-09-14 10:15:00,56.67,56.8,56.66,56.7,38700.0,40.2195,40.3118,40.2124,40.2408,38700.0
2009-09-14 10:20:00,56.69,56.82,56.66,56.75,36900.0,40.2337,40.326,40.2124,40.2763,36900.0
2009-09-14 10:25:00,56.76,56.81,56.69,56.69,20400.0,40.2834,40.3189,40.2337,40.2337,20400.0
2009-09-14 10:30:00,56.69,56.78,56.67,56.76,17700.0,40.2337,40.2976,40.2195,40.2834,17700.0
2009-09-14 10:35:00,56.74,56.84,56.71,56.84,31200.0,40.2692,40.3402,40.2479,40.3402,31200.0
2009-09-14 10:40:00,56.84,56.9,56.79,56.9,34900.0,40.3402,40.3828,40.3047,40.3828,34900.0
2009-09-14 10:45:00,56.89,56.95,56.86,56.87,42500.0,40.3757,40.4182,40.3544,40.3615,42500.0
2009-09-14 10:50:00,56.85,56.9,56.77,56.77,54700.0,40.3473,40.3828,40.2905,40.2905,54700.0
2009-09-14 10:55:00,56.77,56.82,56.66,56.66,65200.0,40.2905,40.326,40.2124,40.2124,65200.0
2009-09-14 11:00:00,56.67,56.8,56.67,56.79,33000.0,40.2195,40.3118,40.2195,40.3047,33000.0
2009-09-14 11:05:00,56.79,56.86,56.74,56.83,21300.0,40.3047,40.3544,40.2692,40.3331,21300.0
2009-09-14 11:10:00,56.83,56.86,56.8,56.82,15000.0,40.3331,40.3544,40.3118,40.326,15000.0
2009-09-14 11:15:00,56.82,56.9,56.81,56.84,25500.0,40.326,40.3828,40.3189,40.3402,25500.0
2009-09-14 11:20:00,56.83,56.9,56.77,56.77,20000.0,40.3331,40.3828,40.2905,40.2905,20000.0
2009-09-14 11:25:00,56.76,56.84,56.72,56.84,17000.0,40.2834,40.3402,40.255,40.3402,17000.0
2009-09-14 11:30:00,56.84,56.9,56.82,56.83,18400.0,40.3402,40.3828,40.326,40.3331,18400.0
2009-09-14 11:35:00,56.83,56.88,56.79,56.88,20000.0,40.3331,40.3686,40.3047,40.3686,20000.0
2009-09-14 11:40:00,56.87,56.91,56.82,56.91,15700.0,40.3615,40.3899,40.326,40.3899,15700.0
2009-09-14 11:45:00,56.9,56.94,56.83,56.87,18900.0,40.3828,40.4112,40.3331,40.3615,18900.0
2009-09-14 11:50:00,56.86,56.89,56.86,56.86,6200.0,40.3544,40.3757,40.3544,40.3544,6200.0
2009-09-14 11:55:00,56.87,56.89,56.8,56.82,16200.0,40.3615,40.3757,40.3118,40.326,16200.0
2009-09-14 12:00:00,56.82,56.9,56.81,56.89,18800.0,40.326,40.3828,40.3189,40.3757,18800.0
2009-09-14 12:05:00,56.9,56.91,56.81,56.84,23800.0,40.3828,40.3899,40.3189,40.3402,23800.0
2009-09-14 12:10:00,56.85,56.87,56.82,56.84,16800.0,40.3473,40.3615,40.326,40.3402,16800.0
2009-09-14 12:15:00,56.84,56.86,56.81,56.83,10600.0,40.3402,40.3544,40.3189,40.3331,10600.0
2009-09-14 12:20:00,56.82,56.9,56.82,56.89,21900.0,40.326,40.3828,40.326,40.3757,21900.0
2009-09-14 12:25:00,56.89,56.92,56.86,56.9,31800.0,40.3757,40.397,40.3544,40.3828,31800.0
2009-09-14 12:30:00,56.89,56.9,56.85,56.9,20100.0,40.3757,40.3828,40.3473,40.3828,20100.0
2009-09-14 12:35:00,56.9,56.92,56.89,56.9,13900.0,40.3828,40.397,40.3757,40.3828,13900.0
2009-09-14 12:40:00,56.91,56.94,56.9,56.94,13700.0,40.3899,40.4112,40.3828,40.4112,13700.0
2009-09-14 12:45:00,56.93,56.94,56.9,56.94,10100.0,40.4041,40.4112,40.3828,40.4112,10100.0
2009-09-14 12:50:00,56.94,56.98,56.93,56.97,18000.0,40.4112,40.4395,40.4041,40.4324,18000.0
2009-09-14 12:55:00,56.97,56.98,56.94,56.96,12900.0,40.4324,40.4395,40.4112,40.4253,12900.0
2009-09-14 13:00:00,56.97,56.98,56.92,56.95,16600.0,40.4324,40.4395,40.397,40.4182,16600.0
2009-09-14 13:05:00,56.94,56.94,56.88,56.92,25300.0,40.4112,40.4112,40.3686,40.397,25300.0
2009-09-14 13:10:00,56.92,56.93,56.89,56.89,14400.0,40.397,40.4041,40.3757,40.3757,14400.0
2009-09-14 13:15:00,56.9,56.9,56.82,56.83,15300.0,40.3828,40.3828,40.326,40.3331,15300.0
2009-09-14 13:20:00,56.83,56.88,56.78,56.82,29300.0,40.3331,40.3686,40.2976,40.326,29300.0
2009-09-14 13:25:00,56.84,56.9,56.82,56.88,17000.0,40.3402,40.3828,40.326,40.3686,17000.0
2009-09-14 13:30:00,56.89,56.95,56.88,56.95,8700.0,40.3757,40.4182,40.3686,40.4182,8700.0
2009-09-14 13:35:00,56.96,56.98,56.93,56.98,28700.0,40.4253,40.4395,40.4041,40.4395,28700.0
2009-09-14 13:40:00,56.98,56.98,56.93,56.95,15000.0,40.4395,40.4395,40.4041,40.4182,15000.0
2009-09-14 13:45:00,56.95,56.98,56.94,56.96,20300.0,40.4182,40.4395,40.4112,40.4253,20300.0
2009-09-14 13:50:00,56.94,56.97,56.9,56.92,36000.0,40.4112,40.4324,40.3828,40.397,36000.0
2009-09-14 13:55:00,56.92,56.96,56.89,56.94,24100.0,40.397,40.4253,40.3757,40.4112,24100.0
2009-09-14 14:00:00,56.95,56.95,56.88,56.93,16000.0,40.4182,40.4182,40.3686,40.4041,16000.0
2009-09-14 14:05:00,56.93,56.94,56.89,56.9,16700.0,40.4041,40.4112,40.3757,40.3828,16700.0
2009-09-14 14:10:00,56.9,56.91,56.85,56.86,26100.0,40.3828,40.3899,40.3473,40.3544,26100.0
2009-09-14 14:15:00,56.87,56.9,56.87,56.9,10000.0,40.3615,40.3828,40.3615,40.3828,10000.0
2009-09-14 14:20:00,56.9,56.94,56.87,56.93,13200.0,40.3828,40.4112,40.3615,40.4041,13200.0
2009-09-14 14:25:00,56.93,57.0,56.92,57.0,53200.0,40.4041,40.4537,40.397,40.4537,53200.0
2009-09-14 14:30:00,56.99,57.0,56.97,56.99,41900.0,40.4466,40.4537,40.4324,40.4466,41900.0
2009-09-14 14:35:00,56.99,57.0,56.98,57.0,13800.0,40.4466,40.4537,40.4395,40.4537,13800.0
2009-09-14 14:40:00,57.0,57.01,56.94,56.95,29500.0,40.4537,40.4608,40.4112,40.4182,29500.0
2009-09-14 14:45:00,56.95,56.99,56.91,56.97,29100.0,40.4182,40.4466,40.3899,40.4324,29100.0
2009-09-14 14:50:00,56.94,56.98,56.88,56.88,24500.0,40.4112,40.4395,40.3686,40.3686,24500.0
2009-09-14 14:55:00,56.88,56.95,56.85,56.91,39800.0,40.3686,40.4182,40.3473,40.3899,39800.0
2009-09-14 15:00:00,56.91,56.95,56.88,56.91,32800.0,40.3899,40.4182,40.3686,40.3899,32800.0
2009-09-14 15:05:00,56.91,56.96,56.9,56.95,43300.0,40.3899,40.4253,40.3828,40.4182,43300.0
2009-09-14 15:10:00,56.95,56.96,56.9,56.91,18500.0,40.4182,40.4253,40.3828,40.3899,18500.0
2009-09-14 15:15:00,56.91,56.94,56.9,56.92,22300.0,40.3899,40.4112,40.3828,40.397,22300.0
2009-09-14 15:20:00,56.92,56.92,56.78,56.8,34400.0,40.397,40.397,40.2976,40.3118,34400.0
2009-09-14 15:25:00,56.79,56.81,56.77,56.79,41100.0,40.3047,40.3189,40.2905,40.3047,41100.0
2009-09-14 15:30:00,56.8,56.86,56.79,56.86,43200.0,40.3118,40.3544,40.3047,40.3544,43200.0
2009-09-14 15:35:00,56.85,56.89,56.85,56.85,27600.0,40.3473,40.3757,40.3473,40.3473,27600.0
2009-09-14 15:40:00,56.85,56.93,56.83,56.89,94800.0,40.3473,40.4041,40.3331,40.3757,94800.0
2009-09-14 15:45:00,56.89,56.93,56.88,56.93,43000.0,40.3757,40.4041,40.3686,40.4041,43000.0
2009-09-14 15:50:00,56.94,57.0,56.93,56.96,175700.0,40.4112,40.4537,40.4041,40.4253,175700.0
2009-09-14 15:55:00,56.96,57.02,56.94,57.0,187500.0,40.4253,40.4679,40.4112,40.4537,187500.0
2009-09-15 09:30:00,56.78,56.89,56.65,56.74,196300.0,40.2976,40.3757,40.2053,40.2692,196300.0
2009-09-15 09:35:00,56.74,57.0,56.69,56.95,118900.0,40.2692,40.4537,40.2337,40.4182,118900.0
2009-09-15 09:40:00,56.95,56.99,56.78,56.86,46500.0,40.4182,40.4466,40.2976,40.3544,46500.0
2009-09-15 09:45:00,56.85,56.98,56.84,56.92,52500.0,40.3473,40.4395,40.3402,40.397,52500.0
2009-09-15 09:50:00,56.92,56.93,56.76,56.78,57600.0,40.397,40.4041,40.2834,40.2976,57600.0
2009-09-15 09:55:00,56.78,56.8,56.71,56.8,47000.0,40.2976,40.3118,40.2479,40.3118,47000.0
2009-09-15 10:00:00,56.82,56.82,56.58,56.64,88300.0,40.326,40.326,40.1557,40.1982,88300.0
2009-09-15 10:05:00,56.64,56.8,56.64,56.78,53600.0,40.1982,40.3118,40.1982,40.2976,53600.0
2009-09-15 10:10:00,56.78,56.84,56.63,56.63,59900.0,40.2976,40.3402,40.1911,40.1911,59900.0
2009-09-15 10:15:00,56.63,56.68,56.5,56.5,53700.0,40.1911,40.2266,40.0989,40.0989,53700.0
2009-09-15 10:20:00,56.5,56.62,56.48,56.56,45100.0,40.0989,40.184,40.0847,40.1415,45100.0
2009-09-15 10:25:00,56.56,56.75,56.52,56.75,57400.0,40.1415,40.2763,40.1131,40.2763,57400.0
2009-09-15 10:30:00,56.76,56.77,56.58,56.6,52700.0,40.2834,40.2905,40.1557,40.1698,52700.0
2009-09-15 10:35:00,56.6,56.63,56.55,56.57,41700.0,40.1698,40.1911,40.1344,40.1486,41700.0
2009-09-15 10:40:00,56.58,56.63,56.55,56.62,44100.0,40.1557,40.1911,40.1344,40.184,44100.0
2009-09-15 10:45:00,56.62,56.73,56.6,56.66,42100.0,40.184,40.2621,40.1698,40.2124,42100.0
2009-09-15 10:50:00,56.66,56.7,56.62,56.63,33500.0,40.2124,40.2408,40.184,40.1911,33500.0
2009-09-15 10:55:00,56.62,56.71,56.59,56.69,19700.0,40.184,40.2479,40.1628,40.2337,19700.0
2009-09-15 11:00:00,56.69,56.69,56.54,56.57,29100.0,40.2337,40.2337,40.1273,40.1486,29100.0
2009-09-15 11:05:00,56.55,56.69,56.51,56.67,31500.0,40.1344,40.2337,40.106,40.2195,31500.0
2009-09-15 11:10:00,56.67,56.69,56.61,56.63,14600.0,40.2195,40.2337,40.1769,40.1911,14600.0
2009-09-15 11:15:00,56.63,56.64,56.53,56.58,27900.0,40.1911,40.1982,40.1202,40.1557,27900.0
2009-09-15 11:20:00,56.58,56.63,56.55,56.58,25100.0,40.1557,40.1911,40.1344,40.1557,25100.0
2009-09-15 11:25:00,56.59,56.59,56.53,56.57,11400.0,40.1628,40.1628,40.1202,40.1486,11400.0
2009-09-15 11:30:00,56.58,56.66,56.57,56.64,23100.0,40.1557,40.2124,40.1486,40.1982,23100.0
2009-09-15 11:35:00,56.65,56.69,56.61,56.64,28100.0,40.2053,40.2337,40.1769,40.1982,28100.0
2009-09-15 11:40:00,56.64,56.66,56.58,56.63,15200.0,40.1982,40.2124,40.1557,40.1911,15200.0
2009-09-15 11:45:00,56.6,56.62,56.55,56.62,28800.0,40.1698,40.184,40.1344,40.184,28800.0
2009-09-15 11:50:00,56.61,56.61,56.57,56.58,15300.0,40.1769,40.1769,40.1486,40.1557,15300.0
2009-09-15 11:55:00,56.57,56.62,56.56,56.56,22900.0,40.1486,40.184,40.1415,40.1415,22900.0
2009-09-15 12:00:00,56.56,56.58,56.52,56.57,24700.0,40.1415,40.1557,40.1131,40.1486,24700.0
2009-09-15 12:05:00,56.57,56.57,56.48,56.48,38600.0,40.1486,40.1486,40.0847,40.0847,38600.0
2009-09-15 12:10:00,56.49,56.52,56.48,56.51,28900.0,40.0918,40.1131,40.0847,40.106,28900.0
2009-09-15 12:15:00,56.51,56.54,56.49,56.52,24200.0,40.106,40.1273,40.0918,40.1131,24200.0
2009-09-15 12:20:00,56.51,56.57,56.5,56.57,13300.0,40.106,40.1486,40.0989,40.1486,13300.0
2009-09-15 12:25:00,56.59,56.61,56.56,56.59,12300.0,40.1628,40.1769,40.1415,40.1628,12300.0
2009-09-15 12:30:00,56.58,56.58,56.48,56.51,23700.0,40.1557,40.1557,40.0847,40.106,23700.0
2009-09-15 12:35:00,56.5,56.5,56.43,56.45,13900.0,40.0989,40.0989,40.0492,40.0634,13900.0
2009-09-15 12:40:00,56.45,56.5,56.42,56.5,16400.0,40.0634,40.0989,40.0421,40.0989,16400.0
2009-09-15 12:45:00,56.5,56.56,56.45,56.55,42700.0,40.0989,40.1415,40.0634,40.1344,42700.0
2009-09-15 12:50:00,56.55,56.63,56.55,56.59,25900.0,40.1344,40.1911,40.1344,40.1628,25900.0
2009-09-15 12:55:00,56.58,56.62,56.55,56.6,18600.0,40.1557,40.184,40.1344,40.1698,18600.0
2009-09-15 13:00:00,56.59,56.65,56.57,56.61,29300.0,40.1628,40.2053,40.1486,40.1769,29300.0
2009-09-15 13:05:00,56.62,56.76,56.6,56.76,53400.0,40.184,40.2834,40.1698,40.2834,53400.0
2009-09-15 13:10:00,56.76,56.78,56.71,56.73,37900.0,40.2834,40.2976,40.2479,40.2621,37900.0
2009-09-15 13:15:00,56.74,56.74,56.64,56.65,22800.0,40.2692,40.2692,40.1982,40.2053,22800.0
2009-09-15 13:20:00,56.65,56.73,56.65,56.71,27200.0,40.2053,40.2621,40.2053,40.2479,27200.0
2009-09-15 13:25:00,56.72,56.75,56.68,56.72,30000.0,40.255,40.2763,40.2266,40.255,30000.0
2009-09-15 13:30:00,56.71,56.77,56.68,56.72,29200.0,40.2479,40.2905,40.2266,40.255,29200.0
2009-09-15 13:35:00,56.72,56.73,56.67,56.69,10400.0,40.255,40.2621,40.2195,40.2337,10400.0
2009-09-15 13:40:00,56.67,56.68,56.62,56.67,18700.0,40.2195,40.2266,40.184,40.2195,18700.0
2009-09-15 13:45:00,56.67,56.68,56.63,56.67,12800.0,40.2195,40.2266,40.1911,40.2195,12800.0
2009-09-15 13:50:00,56.66,56.72,56.66,56.71,31400.0,40.2124,40.255,40.2124,40.2479,31400.0
2009-09-15 13:55:00,56.72,56.76,56.68,56.74,11300.0,40.255,40.2834,40.2266,40.2692,11300.0
2009-09-15 14:00:00,56.75,56.76,56.6,56.6,30000.0,40.2763,40.2834,40.1698,40.1698,30000.0
2009-09-15 14:05:00,56.6,56.6,56.54,56.55,28800.0,40.1698,40.1698,40.1273,40.1344,28800.0
2009-09-15 14:10:00,56.54,56.56,56.51,56.53,27700.0,40.1273,40.1415,40.106,40.1202,27700.0
2009-09-15 14:15:00,56.52,56.55,56.5,56.52,29700.0,40.1131,40.1344,40.0989,40.1131,29700.0
2009-09-15 14:20:00,56.52,56.57,56.51,56.55,26400.0,40.1131,40.1486,40.106,40.1344,26400.0
2009-09-15 14:25:00,56.54,56.6,56.51,56.58,18800.0,40.1273,40.1698,40.106,40.1557,18800.0
2009-09-15 14:30:00,56.6,56.6,56.55,56.56,24500.0,40.1698,40.1698,40.1344,40.1415,24500.0
2009-09-15 14:35:00,56.55,56.57,56.5,56.55,32800.0,40.1344,40.1486,40.0989,40.1344,32800.0
2009-09-15 14:40:00,56.55,56.59,56.54,56.58,16400.0,40.1344,40.1628,40.1273,40.1557,16400.0
2009-09-15 14:45:00,56.59,56.6,56.53,56.56,24100.0,40.1628,40.1698,40.1202,40.1415,24100.0
2009-09-15 14:50:00,56.55,56.64,56.55,56.64,27900.0,40.1344,40.1982,40.1344,40.1982,27900.0
2009-09-15 14:55:00,56.64,56.67,56.63,56.63,26200.0,40.1982,40.2195,40.1911,40.1911,26200.0
2009-09-15 15:00:00,56.63,56.66,56.57,56.61,38500.0,40.1911,40.2124,40.1486,40.1769,38500.0
2009-09-15 15:05:00,56.62,56.63,56.58,56.6,37100.0,40.184,40.1911,40.1557,40.1698,37100.0
2009-09-15 15:10:00,56.61,56.67,56.6,56.67,24700.0,40.1769,40.2195,40.1698,40.2195,24700.0
2009-09-15 15:15:00,56.67,56.68,56.63,56.65,40900.0,40.2195,40.2266,40.1911,40.2053,40900.0
2009-09-15 15:20:00,56.65,56.76,56.64,56.76,68400.0,40.2053,40.2834,40.1982,40.2834,68400.0
2009-09-15 15:25:00,56.75,56.77,56.73,56.76,22600.0,40.2763,40.2905,40.2621,40.2834,22600.0
2009-09-15 15:30:00,56.76,56.77,56.68,56.71,84200.0,40.2834,40.2905,40.2266,40.2479,84200.0
2009-09-15 15:35:00,56.72,56.77,56.71,56.76,35800.0,40.255,40.2905,40.2479,40.2834,35800.0
2009-09-15 15:40:00,56.75,56.79,56.72,56.75,87100.0,40.2763,40.3047,40.255,40.2763,87100.0
2009-09-15 15:45:00,56.75,56.79,56.73,56.76,63300.0,40.2763,40.3047,40.2621,40.2834,63300.0
2009-09-15 15:50:00,56.76,56.89,56.76,56.89,98800.0,40.2834,40.3757,40.2834,40.3757,98800.0
2009-09-15 15:55:00,56.89,56.93,56.82,56.82,158100.0,40.3757,40.4041,40.326,40.326,158100.0
2009-09-16 09:30:00,57.0,57.0,56.71,57.0,86100.0,40.4537,40.4537,40.2479,40.4537,86100.0
2009-09-16 09:35:00,56.99,57.25,56.97,57.16,105000.0,40.4466,40.6312,40.4324,40.5673,105000.0
2009-09-16 09:40:00,57.13,57.29,56.93,57.02,72100.0,40.546,40.6596,40.4041,40.4679,72100.0
2009-09-16 09:45:00,57.0,57.0,56.81,56.84,53300.0,40.4537,40.4537,40.3189,40.3402,53300.0
2009-09-16 09:50:00,56.85,56.86,56.7,56.76,61100.0,40.3473,40.3544,40.2408,40.2834,61100.0
2009-09-16 09:55:00,56.78,56.86,56.69,56.73,43800.0,40.2976,40.3544,40.2337,40.2621,43800.0
2009-09-16 10:00:00,56.75,56.89,56.74,56.85,28600.0,40.2763,40.3757,40.2692,40.3473,28600.0
2009-09-16 10:05:00,56.85,56.93,56.81,56.86,28200.0,40.3473,40.4041,40.3189,40.3544,28200.0
2009-09-16 10:10:00,56.87,56.91,56.8,56.85,31800.0,40.3615,40.3899,40.3118,40.3473,31800.0
2009-09-16 10:15:00,56.85,56.93,56.84,56.89,17700.0,40.3473,40.4041,40.3402,40.3757,17700.0
2009-09-16 10:20:00,56.9,56.91,56.8,56.87,44100.0,40.3828,40.3899,40.3118,40.3615,44100.0
2009-09-16 10:25:00,56.84,56.94,56.79,56.9,43900.0,40.3402,40.4112,40.3047,40.3828,43900.0
2009-09-16 10:30:00,56.9,56.98,56.88,56.93,46900.0,40.3828,40.4395,40.3686,40.4041,46900.0
2009-09-16 10:35:00,56.93,56.96,56.88,56.95,13600.0,40.4041,40.4253,40.3686,40.4182,13600.0
2009-09-16 10:40:00,56.94,56.98,56.92,56.95,29800.0,40.4112,40.4395,40.397,40.4182,29800.0
2009-09-16 10:45:00,56.95,56.98,56.89,56.94,20300.0,40.4182,40.4395,40.3757,40.4112,20300.0
2009-09-16 10:50:00,56.94,57.04,56.94,57.03,34100.0,40.4112,40.4821,40.4112,40.475,34100.0
2009-09-16 10:55:00,57.02,57.02,56.95,56.95,9300.0,40.4679,40.4679,40.4182,40.4182,9300.0
2009-09-16 11:00:00,56.95,57.01,56.93,56.98,16900.0,40.4182,40.4608,40.4041,40.4395,16900.0
2009-09-16 11:05:00,56.99,57.04,56.89,56.93,38800.0,40.4466,40.4821,40.3757,40.4041,38800.0
2009-09-16 11:10:00,56.94,57.0,56.94,56.99,16500.0,40.4112,40.4537,40.4112,40.4466,16500.0
2009-09-16 11:15:00,56.99,57.0,56.95,56.98,25300.0,40.4466,40.4537,40.4182,40.4395,25300.0
2009-09-16 11:20:00,56.99,57.01,56.93,56.95,80600.0,40.4466,40.4608,40.4041,40.4182,80600.0
2009-09-16 11:25:00,56.95,56.97,56.92,56.92,42000.0,40.4182,40.4324,40.397,40.397,42000.0
2009-09-16 11:30:00,56.91,56.97,56.88,56.97,40000.0,40.3899,40.4324,40.3686,40.4324,40000.0
2009-09-16 11:35:00,56.96,57.0,56.94,57.0,19100.0,40.4253,40.4537,40.4112,40.4537,19100.0
2009-09-16 11:40:00,57.0,57.0,56.97,57.0,44900.0,40.4537,40.4537,40.4324,40.4537,44900.0
2009-09-16 11:45:00,57.0,57.06,56.96,57.05,59900.0,40.4537,40.4963,40.4253,40.4892,59900.0
2009-09-16 11:50:00,57.06,57.18,57.06,57.15,37800.0,40.4963,40.5815,40.4963,40.5602,37800.0
2009-09-16 11:55:00,57.12,57.23,57.1,57.23,40000.0,40.5389,40.617,40.5247,40.617,40000.0
2009-09-16 12:00:00,57.22,57.34,57.18,57.34,66300.0,40.6099,40.695,40.5815,40.695,66300.0
2009-09-16 12:05:00,57.34,57.34,57.22,57.28,66600.0,40.695,40.695,40.6099,40.6525,66600.0
2009-09-16 12:10:00,57.27,57.29,57.14,57.22,52600.0,40.6454,40.6596,40.5531,40.6099,52600.0
2009-09-16 12:15:00,57.23,57.32,57.18,57.3,76000.0,40.617,40.6808,40.5815,40.6666,76000.0
2009-09-16 12:20:00,57.3,57.34,57.28,57.31,51400.0,40.6666,40.695,40.6525,40.6737,51400.0
2009-09-16 12:25:00,57.31,57.35,57.26,57.26,45700.0,40.6737,40.7021,40.6383,40.6383,45700.0
2009-09-16 12:30:00,57.27,57.32,57.22,57.28,68100.0,40.6454,40.6808,40.6099,40.6525,68100.0
2009-09-16 12:35:00,57.3,57.34,57.26,57.3,48800.0,40.6666,40.695,40.6383,40.6666,48800.0
2009-09-16 12:40:00,57.29,57.38,57.29,57.33,21300.0,40.6596,40.7234,40.6596,40.6879,21300.0
2009-09-16 12:45:00,57.34,57.44,57.34,57.44,19900.0,40.695,40.766,40.695,40.766,19900.0
2009-09-16 12:50:00,57.43,57.46,57.42,57.42,25900.0,40.7589,40.7802,40.7518,40.7518,25900.0
2009-09-16 12:55:00,57.41,57.43,57.36,57.36,27400.0,40.7447,40.7589,40.7092,40.7092,27400.0
2009-09-16 13:00:00,57.36,57.46,57.36,57.43,39500.0,40.7092,40.7802,40.7092,40.7589,39500.0
2009-09-16 13:05:00,57.41,57.43,57.39,57.4,21200.0,40.7447,40.7589,40.7305,40.7376,21200.0
2009-09-16 13:10:00,57.4,57.45,57.38,57.45,121600.0,40.7376,40.7731,40.7234,40.7731,121600.0
2009-09-16 13:15:00,57.45,57.57,57.38,57.55,47200.0,40.7731,40.8583,40.7234,40.8441,47200.0
2009-09-16 13:20:00,57.57,57.63,57.55,57.6,33900.0,40.8583,40.9009,40.8441,40.8796,33900.0
2009-09-16 13:25:00,57.61,57.67,57.59,57.65,38400.0,40.8867,40.9292,40.8725,40.915,38400.0
2009-09-16 13:30:00,57.66,57.7,57.65,57.68,52200.0,40.9221,40.9505,40.915,40.9363,52200.0
2009-09-16 13:35:00,57.67,57.67,57.59,57.6,48400.0,40.9292,40.9292,40.8725,40.8796,48400.0
2009-09-16 13:40:00,57.61,57.65,57.58,57.65,28400.0,40.8867,40.915,40.8654,40.915,28400.0
2009-09-16 13:45:00,57.64,57.65,57.59,57.6,31900.0,40.908,40.915,40.8725,40.8796,31900.0
2009-09-16 13:50:00,57.61,57.71,57.59,57.66,82500.0,40.8867,40.9576,40.8725,40.9221,82500.0
2009-09-16 13:55:00,57.65,57.71,57.61,57.68,40300.0,40.915,40.9576,40.8867,40.9363,40300.0
2009-09-16 14:00:00,57.71,57.77,57.68,57.74,34400.0,40.9576,41.0002,40.9363,40.9789,34400.0
2009-09-16 14:05:00,57.75,57.76,57.62,57.63,36500.0,40.986,40.9931,40.8938,40.9009,36500.0
2009-09-16 14:10:00,57.63,57.66,57.62,57.64,21700.0,40.9009,40.9221,40.8938,40.908,21700.0
2009-09-16 14:15:00,57.65,57.69,57.62,57.64,55100.0,40.915,40.9434,40.8938,40.908,55100.0
2009-09-16 14:20:00,57.64,57.64,57.57,57.57,24400.0,40.908,40.908,40.8583,40.8583,24400.0
2009-09-16 14:25:00,57.57,57.59,57.53,57.54,33700.0,40.8583,40.8725,40.8299,40.837,33700.0
2009-09-16 14:30:00,57.54,57.58,57.52,57.54,60400.0,40.837,40.8654,40.8228,40.837,60400.0
2009-09-16 14:35:00,57.53,57.57,57.49,57.56,23900.0,40.8299,40.8583,40.8015,40.8512,23900.0
2009-09-16 14:40:00,57.56,57.6,57.51,57.53,27300.0,40.8512,40.8796,40.8157,40.8299,27300.0
2009-09-16 14:45:00,57.54,57.58,57.45,57.57,28900.0,40.837,40.8654,40.7731,40.8583,28900.0
2009-09-16 14:50:00,57.56,57.6,57.54,57.56,30400.0,40.8512,40.8796,40.837,40.8512,30400.0
2009-09-16 14:55:00,57.56,57.57,57.5,57.51,26400.0,40.8512,40.8583,40.8086,40.8157,26400.0
2009-09-16 15:00:00,57.5,57.53,57.44,57.53,78800.0,40.8086,40.8299,40.766,40.8299,78800.0
2009-09-16 15:05:00,57.51,57.61,57.5,57.57,42300.0,40.8157,40.8867,40.8086,40.8583,42300.0
2009-09-16 15:10:00,57.57,57.61,57.52,57.58,39400.0,40.8583,40.8867,40.8228,40.8654,39400.0
2009-09-16 15:15:00,57.57,57.62,57.56,57.6,20700.0,40.8583,40.8938,40.8512,40.8796,20700.0
2009-09-16 15:20:00,57.59,57.63,57.58,57.62,24100.0,40.8725,40.9009,40.8654,40.8938,24100.0
2009-09-16 15:25:00,57.62,57.62,57.56,57.57,31600.0,40.8938,40.8938,40.8512,40.8583,31600.0
2009-09-16 15:30:00,57.57,57.6,57.5,57.51,70300.0,40.8583,40.8796,40.8086,40.8157,70300.0
2009-09-16 15:35:00,57.56,57.58,57.53,57.56,27900.0,40.8512,40.8654,40.8299,40.8512,27900.0
2009-09-16 15:40:00,57.56,57.59,57.53,57.56,51600.0,40.8512,40.8725,40.8299,40.8512,51600.0
2009-09-16 15:45:00,57.55,57.62,57.55,57.6,50900.0,40.8441,40.8938,40.8441,40.8796,50900.0
2009-09-16 15:50:00,57.59,57.65,57.59,57.64,73100.0,40.8725,40.915,40.8725,40.908,73100.0
2009-09-16 15:55:00,57.65,57.76,57.62,57.71,116100.0,40.915,40.9931,40.8938,40.9576,116100.0
2009-09-17 09:30:00,57.41,57.93,57.32,57.54,160700.0,40.7447,41.1138,40.6808,40.837,160700.0
2009-09-17 09:35:00,57.54,57.81,57.51,57.7,57500.0,40.837,41.0286,40.8157,40.9505,57500.0
2009-09-17 09:40:00,57.72,57.8,57.62,57.75,27800.0,40.9647,41.0215,40.8938,40.986,27800.0
2009-09-17 09:45:00,57.77,57.82,57.74,57.75,40800.0,41.0002,41.0357,40.9789,40.986,40800.0
2009-09-17 09:50:00,57.75,57.86,57.71,57.83,45500.0,40.986,41.0641,40.9576,41.0428,45500.0
2009-09-17 09:55:00,57.83,57.88,57.73,57.82,45700.0,41.0428,41.0783,40.9718,41.0357,45700.0
2009-09-17 10:00:00,57.86,58.0,57.73,57.85,83000.0,41.0641,41.1634,40.9718,41.057,83000.0
2009-09-17 10:05:00,57.85,57.88,57.75,57.78,34200.0,41.057,41.0783,40.986,41.0073,34200.0
2009-09-17 10:10:00,57.8,57.91,57.77,57.85,22200.0,41.0215,41.0996,41.0002,41.057,22200.0
2009-09-17 10:15:00,57.84,57.93,57.75,57.81,66300.0,41.0499,41.1138,40.986,41.0286,66300.0
2009-09-17 10:20:00,57.82,57.88,57.57,57.6,84200.0,41.0357,41.0783,40.8583,40.8796,84200.0
2009-09-17 10:25:00,57.6,57.6,57.47,57.56,38200.0,40.8796,40.8796,40.7873,40.8512,38200.0
2009-09-17 10:30:00,57.56,57.79,57.54,57.76,54800.0,40.8512,41.0144,40.837,40.9931,54800.0
2009-09-17 10:35:00,57.75,57.89,57.73,57.83,34300.0,40.986,41.0854,40.9718,41.0428,34300.0
2009-09-17 10:40:00,57.83,57.92,57.81,57.87,22200.0,41.0428,41.1067,41.0286,41.0712,22200.0
2009-09-17 10:45:00,57.89,57.98,57.88,57.97,32100.0,41.0854,41.1493,41.0783,41.1422,32100.0
2009-09-17 10:50:00,57.96,58.08,57.94,58.0,63800.0,41.1351,41.2202,41.1209,41.1634,63800.0
2009-09-17 10:55:00,58.0,58.07,57.99,58.03,42400.0,41.1634,41.2131,41.1564,41.1847,42400.0
2009-09-17 11:00:00,58.03,58.04,57.98,58.02,40200.0,41.1847,41.1918,41.1493,41.1776,40200.0
2009-09-17 11:05:00,58.0,58.04,57.93,57.96,49500.0,41.1634,41.1918,41.1138,41.1351,49500.0
2009-09-17 11:10:00,57.95,58.09,57.94,58.04,63100.0,41.128,41.2273,41.1209,41.1918,63100.0
2009-09-17 11:15:00,58.04,58.07,58.03,58.03,22400.0,41.1918,41.2131,41.1847,41.1847,22400.0
2009-09-17 11:20:00,58.05,58.15,58.03,58.12,27700.0,41.1989,41.2699,41.1847,41.2486,27700.0
2009-09-17 11:25:00,58.1,58.21,58.06,58.19,27000.0,41.2344,41.3125,41.206,41.2983,27000.0
2009-09-17 11:30:00,58.18,58.18,58.04,58.04,52100.0,41.2912,41.2912,41.1918,41.1918,52100.0
2009-09-17 11:35:00,58.05,58.19,58.03,58.06,69400.0,41.1989,41.2983,41.1847,41.206,69400.0
2009-09-17 11:40:00,58.06,58.1,58.02,58.08,29100.0,41.206,41.2344,41.1776,41.2202,29100.0
2009-09-17 11:45:00,58.09,58.14,58.06,58.08,31000.0,41.2273,41.2628,41.206,41.2202,31000.0
2009-09-17 11:50:00,58.08,58.08,57.97,58.04,66900.0,41.2202,41.2202,41.1422,41.1918,66900.0
2009-09-17 11:55:00,58.05,58.11,58.03,58.09,81300.0,41.1989,41.2415,41.1847,41.2273,81300.0
2009-09-17 12:00:00,58.1,58.11,57.97,57.97,35100.0,41.2344,41.2415,41.1422,41.1422,35100.0
2009-09-17 12:05:00,57.97,58.05,57.94,58.01,44800.0,41.1422,41.1989,41.1209,41.1705,44800.0
2009-09-17 12:10:00,58.01,58.03,57.93,57.95,35600.0,41.1705,41.1847,41.1138,41.128,35600.0
2009-09-17 12:15:00,57.96,58.03,57.92,57.95,45400.0,41.1351,41.1847,41.1067,41.128,45400.0
2009-09-17 12:20:00,57.97,58.05,57.89,58.04,26400.0,41.1422,41.1989,41.0854,41.1918,26400.0
2009-09-17 12:25:00,58.05,58.08,57.99,58.0,27300.0,41.1989,41.2202,41.1564,41.1634,27300.0
2009-09-17 12:30:00,57.99,58.05,57.95,58.04,117200.0,41.1564,41.1989,41.128,41.1918,117200.0
2009-09-17 12:35:00,58.04,58.05,57.97,58.01,33400.0,41.1918,41.1989,41.1422,41.1705,33400.0
2009-09-17 12:40:00,58.01,58.04,57.97,58.0,50900.0,41.1705,41.1918,41.1422,41.1634,50900.0
2009-09-17 12:45:00,58.02,58.05,57.9,58.05,52100.0,41.1776,41.1989,41.0925,41.1989,52100.0
2009-09-17 12:50:00,58.05,58.13,58.04,58.12,31900.0,41.1989,41.2557,41.1918,41.2486,31900.0
2009-09-17 12:55:00,58.12,58.12,58.03,58.05,37000.0,41.2486,41.2486,41.1847,41.1989,37000.0
2009-09-17 13:00:00,58.05,58.17,58.0,58.14,56000.0,41.1989,41.2841,41.1634,41.2628,56000.0
2009-09-17 13:05:00,58.13,58.19,58.11,58.15,46500.0,41.2557,41.2983,41.2415,41.2699,46500.0
2009-09-17 13:10:00,58.15,58.15,58.01,58.02,39900.0,41.2699,41.2699,41.1705,41.1776,39900.0
2009-09-17 13:15:00,58.02,58.04,58.0,58.04,19100.0,41.1776,41.1918,41.1634,41.1918,19100.0
2009-09-17 13:20:00,58.04,58.05,57.98,58.0,43800.0,41.1918,41.1989,41.1493,41.1634,43800.0
2009-09-17 13:25:00,58.01,58.05,57.94,58.05,53500.0,41.1705,41.1989,41.1209,41.1989,53500.0
2009-09-17 13:30:00,58.03,58.08,57.97,58.08,26800.0,41.1847,41.2202,41.1422,41.2202,26800.0
2009-09-17 13:35:00,58.07,58.07,58.0,58.02,18600.0,41.2131,41.2131,41.1634,41.1776,18600.0
2009-09-17 13:40:00,58.0,58.1,57.94,58.08,39100.0,41.1634,41.2344,41.1209,41.2202,39100.0
2009-09-17 13:45:00,58.05,58.09,58.05,58.07,13800.0,41.1989,41.2273,41.1989,41.2131,13800.0
2009-09-17 13:50:00,58.08,58.13,58.08,58.11,21900.0,41.2202,41.2557,41.2202,41.2415,21900.0
2009-09-17 13:55:00,58.12,58.19,58.1,58.16,41900.0,41.2486,41.2983,41.2344,41.277,41900.0
2009-09-17 14:00:00,58.17,58.19,58.12,58.19,29800.0,41.2841,41.2983,41.2486,41.2983,29800.0
2009-09-17 14:05:00,58.19,58.21,58.16,58.19,76200.0,41.2983,41.3125,41.277,41.2983,76200.0
2009-09-17 14:10:00,58.19,58.23,58.18,58.21,27200.0,41.2983,41.3267,41.2912,41.3125,27200.0
2009-09-17 14:15:00,58.2,58.21,58.12,58.13,15700.0,41.3054,41.3125,41.2486,41.2557,15700.0
2009-09-17 14:20:00,58.13,58.15,58.06,58.07,36800.0,41.2557,41.2699,41.206,41.2131,36800.0
2009-09-17 14:25:00,58.08,58.13,58.08,58.13,23200.0,41.2202,41.2557,41.2202,41.2557,23200.0
2009-09-17 14:30:00,58.13,58.15,58.07,58.08,21200.0,41.2557,41.2699,41.2131,41.2202,21200.0
2009-09-17 14:35:00,58.08,58.09,58.04,58.06,15200.0,41.2202,41.2273,41.1918,41.206,15200.0
2009-09-17 14:40:00,58.05,58.09,58.04,58.07,32400.0,41.1989,41.2273,41.1918,41.2131,32400.0
2009-09-17 14:45:00,58.05,58.07,58.01,58.07,26600.0,41.1989,41.2131,41.1705,41.2131,26600.0
2009-09-17 14:50:00,58.07,58.09,58.03,58.06,36500.0,41.2131,41.2273,41.1847,41.206,36500.0
2009-09-17 14:55:00,58.06,58.06,58.0,58.02,22400.0,41.206,41.206,41.1634,41.1776,22400.0
2009-09-17 15:00:00,58.03,58.07,58.0,58.04,32000.0,41.1847,41.2131,41.1634,41.1918,32000.0
2009-09-17 15:05:00,58.04,58.04,58.0,58.02,23700.0,41.1918,41.1918,41.1634,41.1776,23700.0
2009-09-17 15:10:00,58.03,58.06,58.02,58.02,14100.0,41.1847,41.206,41.1776,41.1776,14100.0
2009-09-17 15:15:00,58.02,58.07,58.01,58.03,35500.0,41.1776,41.2131,41.1705,41.1847,35500.0
2009-09-17 15:20:00,58.04,58.17,58.01,58.14,75900.0,41.1918,41.2841,41.1705,41.2628,75900.0
2009-09-17 15:25:00,58.15,58.17,58.11,58.13,51000.0,41.2699,41.2841,41.2415,41.2557,51000.0
2009-09-17 15:30:00,58.13,58.17,58.08,58.08,58400.0,41.2557,41.2841,41.2202,41.2202,58400.0
2009-09-17 15:35:00,58.08,58.13,58.04,58.06,87300.0,41.2202,41.2557,41.1918,41.206,87300.0
2009-09-17 15:40:00,58.06,58.09,58.03,58.03,64700.0,41.206,41.2273,41.1847,41.1847,64700.0
2009-09-17 15:45:00,58.03,58.06,57.99,57.99,86600.0,41.1847,41.206,41.1564,41.1564,86600.0
2009-09-17 15:50:00,57.99,58.01,57.94,57.95,108400.0,41.1564,41.1705,41.1209,41.128,108400.0
2009-09-17 15:55:00,57.95,57.99,57.92,57.98,217900.0,41.128,41.1564,41.1067,41.1493,217900.0
2009-09-18 09:30:00,58.2,58.2,57.88,57.93,878100.0,41.3054,41.3054,41.0783,41.1138,878100.0
2009-09-18 09:35:00,57.95,58.11,57.92,58.04,101300.0,41.128,41.2415,41.1067,41.1918,101300.0
2009-09-18 09:40:00,58.03,58.17,57.94,58.11,124700.0,41.1847,41.2841,41.1209,41.2415,124700.0
2009-09-18 09:45:00,58.11,58.15,58.02,58.05,95700.0,41.2415,41.2699,41.1776,41.1989,95700.0
2009-09-18 09:50:00,58.05,58.1,57.92,57.92,73200.0,41.1989,41.2344,41.1067,41.1067,73200.0
2009-09-18 09:55:00,57.91,57.91,57.81,57.83,44300.0,41.0996,41.0996,41.0286,41.0428,44300.0
2009-09-18 10:00:00,57.82,57.95,57.78,57.93,39500.0,41.0357,41.128,41.0073,41.1138,39500.0
2009-09-18 10:05:00,57.93,57.93,57.81,57.91,57900.0,41.1138,41.1138,41.0286,41.0996,57900.0
2009-09-18 10:10:00,57.91,57.99,57.86,57.9,58000.0,41.0996,41.1564,41.0641,41.0925,58000.0
2009-09-18 10:15:00,57.91,57.97,57.84,57.91,33700.0,41.0996,41.1422,41.0499,41.0996,33700.0
2009-09-18 10:20:00,57.91,57.95,57.83,57.9,28400.0,41.0996,41.128,41.0428,41.0925,28400.0
2009-09-18 10:25:00,57.89,57.9,57.83,57.85,20000.0,41.0854,41.0925,41.0428,41.057,20000.0
2009-09-18 10:30:00,57.85,58.03,57.85,58.03,53400.0,41.057,41.1847,41.057,41.1847,53400.0
2009-09-18 10:35:00,58.01,58.04,57.97,58.04,27200.0,41.1705,41.1918,41.1422,41.1918,27200.0
2009-09-18 10:40:00,58.04,58.09,58.0,58.04,51800.0,41.1918,41.2273,41.1634,41.1918,51800.0
2009-09-18 10:45:00,58.03,58.04,57.92,57.96,44900.0,41.1847,41.1918,41.1067,41.1351,44900.0
2009-09-18 10:50:00,57.96,57.99,57.94,57.94,39000.0,41.1351,41.1564,41.1209,41.1209,39000.0
2009-09-18 10:55:00,57.94,57.97,57.88,57.91,41100.0,41.1209,41.1422,41.0783,41.0996,41100.0
2009-09-18 11:00:00,57.91,57.94,57.86,57.86,22600.0,41.0996,41.1209,41.0641,41.0641,22600.0
2009-09-18 11:05:00,57.86,57.92,57.82,57.9,26700.0,41.0641,41.1067,41.0357,41.0925,26700.0
2009-09-18 11:10:00,57.88,57.92,57.86,57.89,22200.0,41.0783,41.1067,41.0641,41.0854,22200.0
2009-09-18 11:15:00,57.88,57.9,57.8,57.81,47900.0,41.0783,41.0925,41.0215,41.0286,47900.0
2009-09-18 11:20:00,57.8,57.84,57.8,57.81,19700.0,41.0215,41.0499,41.0215,41.0286,19700.0
2009-09-18 11:25:00,57.82,57.83,57.73,57.75,23700.0,41.0357,41.0428,40.9718,40.986,23700.0
2009-09-18 11:30:00,57.75,57.77,57.68,57.68,28400.0,40.986,41.0002,40.9363,40.9363,28400.0
2009-09-18 11:35:00,57.68,57.69,57.62,57.68,30900.0,40.9363,40.9434,40.8938,40.9363,30900.0
2009-09-18 11:40:00,57.69,57.79,57.69,57.75,35400.0,40.9434,41.0144,40.9434,40.986,35400.0
2009-09-18 11:45:00,57.76,57.76,57.7,57.71,35000.0,40.9931,40.9931,40.9505,40.9576,35000.0
2009-09-18 11:50:00,57.72,57.72,57.67,57.69,14100.0,40.9647,40.9647,40.9292,40.9434,14100.0
2009-09-18 11:55:00,57.7,57.73,57.61,57.61,17700.0,40.9505,40.9718,40.8867,40.8867,17700.0
2009-09-18 12:00:00,57.61,57.68,57.55,57.64,23900.0,40.8867,40.9363,40.8441,40.908,23900.0
2009-09-18 12:05:00,57.64,57.69,57.61,57.62,29900.0,40.908,40.9434,40.8867,40.8938,29900.0
2009-09-18 12:10:00,57.62,57.65,57.55,57.57,37400.0,40.8938,40.915,40.8441,40.8583,37400.0
2009-09-18 12:15:00,57.57,57.6,57.55,57.57,16600.0,40.8583,40.8796,40.8441,40.8583,16600.0
2009-09-18 12:20:00,57.57,57.58,57.51,57.52,31700.0,40.8583,40.8654,40.8157,40.8228,31700.0
2009-09-18 12:25:00,57.54,57.55,57.46,57.48,51200.0,40.837,40.8441,40.7802,40.7944,51200.0
2009-09-18 12:30:00,57.49,57.55,57.48,57.52,28400.0,40.8015,40.8441,40.7944,40.8228,28400.0
2009-09-18 12:35:00,57.53,57.56,57.51,57.55,29500.0,40.8299,40.8512,40.8157,40.8441,29500.0
2009-09-18 12:40:00,57.55,57.62,57.54,57.61,84500.0,40.8441,40.8938,40.837,40.8867,84500.0
2009-09-18 12:45:00,57.62,57.67,57.61,57.65,10500.0,40.8938,40.9292,40.8867,40.915,10500.0
2009-09-18 12:50:00,57.65,57.69,57.63,57.67,31000.0,40.915,40.9434,40.9009,40.9292,31000.0
2009-09-18 12:55:00,57.67,57.79,57.67,57.79,16800.0,40.9292,41.0144,40.9292,41.0144,16800.0
2009-09-18 13:00:00,57.78,57.83,57.75,57.79,16500.0,41.0073,41.0428,40.986,41.0144,16500.0
2009-09-18 13:05:00,57.79,57.8,57.77,57.8,5000.0,41.0144,41.0215,41.0002,41.0215,5000.0
2009-09-18 13:10:00,57.8,57.8,57.78,57.78,7700.0,41.0215,41.0215,41.0073,41.0073,7700.0
2009-09-18 13:15:00,57.78,57.8,57.73,57.74,21500.0,41.0073,41.0215,40.9718,40.9789,21500.0
2009-09-18 13:20:00,57.73,57.75,57.73,57.74,3500.0,40.9718,40.986,40.9718,40.9789,3500.0
2009-09-18 13:25:00,57.74,57.74,57.72,57.73,10300.0,40.9789,40.9789,40.9647,40.9718,10300.0
2009-09-18 13:30:00,57.73,57.78,57.71,57.73,33700.0,40.9718,41.0073,40.9576,40.9718,33700.0
2009-09-18 13:35:00,57.74,57.74,57.72,57.73,19300.0,40.9789,40.9789,40.9647,40.9718,19300.0
2009-09-18 13:40:00,57.73,57.8,57.72,57.8,11500.0,40.9718,41.0215,40.9647,41.0215,11500.0
2009-09-18 13:45:00,57.79,57.83,57.79,57.82,51600.0,41.0144,41.0428,41.0144,41.0357,51600.0
2009-09-18 13:50:00,57.82,57.83,57.77,57.78,11000.0,41.0357,41.0428,41.0002,41.0073,11000.0
2009-09-18 13:55:00,57.79,57.79,57.76,57.76,11400.0,41.0144,41.0144,40.9931,40.9931,11400.0
2009-09-18 14:00:00,57.76,57.77,57.69,57.7,23100.0,40.9931,41.0002,40.9434,40.9505,23100.0
2009-09-18 14:05:00,57.7,57.7,57.68,57.69,15200.0,40.9505,40.9505,40.9363,40.9434,15200.0
2009-09-18 14:10:00,57.69,57.69,57.65,57.66,31600.0,40.9434,40.9434,40.915,40.9221,31600.0
2009-09-18 14:15:00,57.66,57.66,57.65,57.65,19700.0,40.9221,40.9221,40.915,40.915,19700.0
2009-09-18 14:20:00,57.65,57.66,57.65,57.65,12200.0,40.915,40.9221,40.915,40.915,12200.0
2009-09-18 14:25:00,57.65,57.66,57.64,57.64,16000.0,40.915,40.9221,40.908,40.908,16000.0
2009-09-18 14:30:00,57.64,57.64,57.58,57.6,28600.0,40.908,40.908,40.8654,40.8796,28600.0
2009-09-18 14:35:00,57.59,57.62,57.59,57.61,16800.0,40.8725,40.8938,40.8725,40.8867,16800.0
2009-09-18 14:40:00,57.62,57.67,57.61,57.66,16600.0,40.8938,40.9292,40.8867,40.9221,16600.0
2009-09-18 14:45:00,57.67,57.73,57.66,57.72,19900.0,40.9292,40.9718,40.9221,40.9647,19900.0
2009-09-18 14:50:00,57.72,57.74,57.72,57.72,11200.0,40.9647,40.9789,40.9647,40.9647,11200.0
2009-09-18 14:55:00,57.73,57.73,57.64,57.65,26400.0,40.9718,40.9718,40.908,40.915,26400.0
2009-09-18 15:00:00,57.65,57.65,57.59,57.6,77600.0,40.915,40.915,40.8725,40.8796,77600.0
2009-09-18 15:05:00,57.61,57.61,57.59,57.59,34200.0,40.8867,40.8867,40.8725,40.8725,34200.0
2009-09-18 15:10:00,57.59,57.63,57.59,57.6,35100.0,40.8725,40.9009,40.8725,40.8796,35100.0
2009-09-18 15:15:00,57.6,57.65,57.57,57.64,49400.0,40.8796,40.915,40.8583,40.908,49400.0
2009-09-18 15:20:00,57.63,57.64,57.6,57.6,41100.0,40.9009,40.908,40.8796,40.8796,41100.0
2009-09-18 15:25:00,57.62,57.63,57.6,57.61,32900.0,40.8938,40.9009,40.8796,40.8867,32900.0
2009-09-18 15:30:00,57.6,57.61,57.59,57.6,30500.0,40.8796,40.8867,40.8725,40.8796,30500.0
2009-09-18 15:35:00,57.59,57.61,57.57,57.57,35200.0,40.8725,40.8867,40.8583,40.8583,35200.0
2009-09-18 15:40:00,57.57,57.6,57.55,57.55,88900.0,40.8583,40.8796,40.8441,40.8441,88900.0
2009-09-18 15:45:00,57.56,57.56,57.52,57.52,59600.0,40.8512,40.8512,40.8228,40.8228,59600.0
2009-09-18 15:50:00,57.54,57.59,57.53,57.54,186600.0,40.837,40.8725,40.8299,40.837,186600.0
2009-09-18 15:55:00,57.53,57.56,57.49,57.56,287100.0,40.8299,40.8512,40.8015,40.8512,287100.0
2009-09-21 09:30:00,57.61,57.95,57.55,57.59,244400.0,40.8867,41.128,40.8441,40.8725,244400.0
2009-09-21 09:35:00,57.58,57.77,57.38,57.74,192200.0,40.8654,41.0002,40.7234,40.9789,192200.0
2009-09-21 09:40:00,57.71,58.05,57.71,58.05,117000.0,40.9576,41.1989,40.9576,41.1989,117000.0
2009-09-21 09:45:00,58.07,58.09,57.92,57.99,73600.0,41.2131,41.2273,41.1067,41.1564,73600.0
2009-09-21 09:50:00,58.0,58.0,57.82,57.82,59400.0,41.1634,41.1634,41.0357,41.0357,59400.0
2009-09-21 09:55:00,57.86,57.94,57.72,57.92,152200.0,41.0641,41.1209,40.9647,41.1067,152200.0
2009-09-21 10:00:00,57.9,57.96,57.83,57.91,113700.0,41.0925,41.1351,41.0428,41.0996,113700.0
2009-09-21 10:05:00,57.9,57.94,57.85,57.85,48600.0,41.0925,41.1209,41.057,41.057,48600.0
2009-09-21 10:10:00,57.85,57.94,57.85,57.88,47800.0,41.057,41.1209,41.057,41.0783,47800.0
2009-09-21 10:15:00,57.89,57.95,57.87,57.91,56300.0,41.0854,41.128,41.0712,41.0996,56300.0
2009-09-21 10:20:00,57.91,57.92,57.85,57.88,64400.0,41.0996,41.1067,41.057,41.0783,64400.0
2009-09-21 10:25:00,57.88,58.03,57.87,57.98,34400.0,41.0783,41.1847,41.0712,41.1493,34400.0
2009-09-21 10:30:00,58.0,58.06,57.98,57.98,33300.0,41.1634,41.206,41.1493,41.1493,33300.0
2009-09-21 10:35:00,57.98,57.98,57.85,57.9,24900.0,41.1493,41.1493,41.057,41.0925,24900.0
2009-09-21 10:40:00,57.92,57.93,57.85,57.88,21900.0,41.1067,41.1138,41.057,41.0783,21900.0
2009-09-21 10:45:00,57.88,57.93,57.88,57.89,42700.0,41.0783,41.1138,41.0783,41.0854,42700.0
2009-09-21 10:50:00,57.89,57.95,57.87,57.92,37300.0,41.0854,41.128,41.0712,41.1067,37300.0
2009-09-21 10:55:00,57.95,57.95,57.89,57.9,23000.0,41.128,41.128,41.0854,41.0925,23000.0
2009-09-21 11:00:00,57.9,57.96,57.9,57.96,21300.0,41.0925,41.1351,41.0925,41.1351,21300.0
2009-09-21 11:05:00,57.95,58.19,57.94,58.18,66300.0,41.128,41.2983,41.1209,41.2912,66300.0
2009-09-21 11:10:00,58.18,58.23,58.13,58.16,92000.0,41.2912,41.3267,41.2557,41.277,92000.0
2009-09-21 11:15:00,58.17,58.4,58.15,58.39,129600.0,41.2841,41.4473,41.2699,41.4402,129600.0
2009-09-21 11:20:00,58.4,58.4,58.23,58.23,86600.0,41.4473,41.4473,41.3267,41.3267,86600.0
2009-09-21 11:25:00,58.25,58.43,58.25,58.43,69900.0,41.3409,41.4686,41.3409,41.4686,69900.0
2009-09-21 11:30:00,58.43,58.62,58.42,58.53,193200.0,41.4686,41.6035,41.4615,41.5396,193200.0
2009-09-21 11:35:00,58.53,58.6,58.49,58.52,29000.0,41.5396,41.5893,41.5112,41.5325,29000.0
2009-09-21 11:40:00,58.52,58.63,58.5,58.55,38500.0,41.5325,41.6106,41.5183,41.5538,38500.0
2009-09-21 11:45:00,58.56,58.57,58.44,58.48,42700.0,41.5609,41.568,41.4757,41.5041,42700.0
2009-09-21 11:50:00,58.48,58.48,58.43,58.44,70400.0,41.5041,41.5041,41.4686,41.4757,70400.0
2009-09-21 11:55:00,58.45,58.47,58.42,58.43,40900.0,41.4828,41.497,41.4615,41.4686,40900.0
2009-09-21 12:00:00,58.43,58.53,58.41,58.5,30800.0,41.4686,41.5396,41.4544,41.5183,30800.0
2009-09-21 12:05:00,58.49,58.49,58.44,58.47,23400.0,41.5112,41.5112,41.4757,41.497,23400.0
2009-09-21 12:10:00,58.46,58.52,58.43,58.5,65900.0,41.4899,41.5325,41.4686,41.5183,65900.0
2009-09-21 12:15:00,58.5,58.5,58.44,58.45,29800.0,41.5183,41.5183,41.4757,41.4828,29800.0
2009-09-21 12:20:00,58.46,58.52,58.46,58.5,17200.0,41.4899,41.5325,41.4899,41.5183,17200.0
2009-09-21 12:25:00,58.51,58.53,58.47,58.49,29100.0,41.5254,41.5396,41.497,41.5112,29100.0
2009-09-21 12:30:00,58.47,58.53,58.45,58.52,35900.0,41.497,41.5396,41.4828,41.5325,35900.0
2009-09-21 12:35:00,58.51,58.55,58.5,58.53,62000.0,41.5254,41.5538,41.5183,41.5396,62000.0
2009-09-21 12:40:00,58.53,58.56,58.53,58.54,18700.0,41.5396,41.5609,41.5396,41.5467,18700.0
2009-09-21 12:45:00,58.53,58.54,58.48,58.48,31400.0,41.5396,41.5467,41.5041,41.5041,31400.0
2009-09-21 12:50:00,58.47,58.47,58.42,58.44,30300.0,41.497,41.497,41.4615,41.4757,30300.0
2009-09-21 12:55:00,58.44,58.49,58.42,58.47,16500.0,41.4757,41.5112,41.4615,41.497,16500.0
2009-09-21 13:00:00,58.48,58.48,58.46,58.47,28000.0,41.5041,41.5041,41.4899,41.497,28000.0
2009-09-21 13:05:00,58.46,58.47,58.39,58.4,39800.0,41.4899,41.497,41.4402,41.4473,39800.0
2009-09-21 13:10:00,58.39,58.44,58.39,58.44,12600.0,41.4402,41.4757,41.4402,41.4757,12600.0
2009-09-21 13:15:00,58.43,58.48,58.42,58.48,38400.0,41.4686,41.5041,41.4615,41.5041,38400.0
2009-09-21 13:20:00,58.49,58.56,58.47,58.56,52500.0,41.5112,41.5609,41.497,41.5609,52500.0
2009-09-21 13:25:00,58.56,58.59,58.55,58.59,48600.0,41.5609,41.5822,41.5538,41.5822,48600.0
2009-09-21 13:30:00,58.58,58.59,58.53,58.53,54400.0,41.5751,41.5822,41.5396,41.5396,54400.0
2009-09-21 13:35:00,58.54,58.54,58.53,58.53,29300.0,41.5467,41.5467,41.5396,41.5396,29300.0
2009-09-21 13:40:00,58.54,58.54,58.52,58.52,36800.0,41.5467,41.5467,41.5325,41.5325,36800.0
2009-09-21 13:45:00,58.53,58.54,58.52,58.52,30200.0,41.5396,41.5467,41.5325,41.5325,30200.0
2009-09-21 13:50:00,58.52,58.53,58.46,58.46,29400.0,41.5325,41.5396,41.4899,41.4899,29400.0
2009-09-21 13:55:00,58.46,58.48,58.42,58.43,21700.0,41.4899,41.5041,41.4615,41.4686,21700.0
2009-09-21 14:00:00,58.44,58.53,58.43,58.48,28500.0,41.4757,41.5396,41.4686,41.5041,28500.0
2009-09-21 14:05:00,58.48,58.49,58.42,58.43,32100.0,41.5041,41.5112,41.4615,41.4686,32100.0
2009-09-21 14:10:00,58.42,58.45,58.37,58.42,57200.0,41.4615,41.4828,41.426,41.4615,57200.0
2009-09-21 14:15:00,58.43,58.47,58.41,58.42,42100.0,41.4686,41.497,41.4544,41.4615,42100.0
2009-09-21 14:20:00,58.42,58.44,58.41,58.44,20100.0,41.4615,41.4757,41.4544,41.4757,20100.0
2009-09-21 14:25:00,58.43,58.44,58.41,58.44,14800.0,41.4686,41.4757,41.4544,41.4757,14800.0
2009-09-21 14:30:00,58.42,58.44,58.39,58.39,37200.0,41.4615,41.4757,41.4402,41.4402,37200.0
2009-09-21 14:35:00,58.39,58.4,58.35,58.36,17300.0,41.4402,41.4473,41.4118,41.4189,17300.0
2009-09-21 14:40:00,58.36,58.4,58.35,58.39,30100.0,41.4189,41.4473,41.4118,41.4402,30100.0
2009-09-21 14:45:00,58.39,58.48,58.37,58.48,64200.0,41.4402,41.5041,41.426,41.5041,64200.0
2009-09-21 14:50:00,58.48,58.52,58.45,58.5,37700.0,41.5041,41.5325,41.4828,41.5183,37700.0
2009-09-21 14:55:00,58.51,58.53,58.46,58.46,23100.0,41.5254,41.5396,41.4899,41.4899,23100.0
2009-09-21 15:00:00,58.46,58.47,58.35,58.38,52100.0,41.4899,41.497,41.4118,41.4331,52100.0
2009-09-21 15:05:00,58.38,58.44,58.37,58.44,25500.0,41.4331,41.4757,41.426,41.4757,25500.0
2009-09-21 15:10:00,58.43,58.52,58.43,58.51,62400.0,41.4686,41.5325,41.4686,41.5254,62400.0
2009-09-21 15:15:00,58.5,58.73,58.5,58.7,149800.0,41.5183,41.6815,41.5183,41.6602,149800.0
2009-09-21 15:20:00,58.69,58.71,58.6,58.64,57400.0,41.6532,41.6673,41.5893,41.6177,57400.0
2009-09-21 15:25:00,58.64,58.68,58.62,58.62,38600.0,41.6177,41.6461,41.6035,41.6035,38600.0
2009-09-21 15:30:00,58.62,58.64,58.51,58.52,57100.0,41.6035,41.6177,41.5254,41.5325,57100.0
2009-09-21 15:35:00,58.51,58.63,58.51,58.56,55300.0,41.5254,41.6106,41.5254,41.5609,55300.0
2009-09-21 15:40:00,58.56,58.64,58.55,58.59,76800.0,41.5609,41.6177,41.5538,41.5822,76800.0
2009-09-21 15:45:00,58.58,58.59,58.57,58.57,94600.0,41.5751,41.5822,41.568,41.568,94600.0
2009-09-21 15:50:00,58.57,58.57,58.52,58.54,120000.0,41.568,41.568,41.5325,41.5467,120000.0
2009-09-21 15:55:00,58.55,58.62,58.54,58.58,166200.0,41.5538,41.6035,41.5467,41.5751,166200.0
2009-09-22 09:30:00,58.46,58.77,58.46,58.68,74900.0,41.4899,41.7099,41.4899,41.6461,74900.0
2009-09-22 09:35:00,58.69,58.76,58.43,58.54,60900.0,41.6532,41.7028,41.4686,41.5467,60900.0
2009-09-22 09:40:00,58.52,58.7,58.46,58.58,63700.0,41.5325,41.6602,41.4899,41.5751,63700.0
2009-09-22 09:45:00,58.59,58.64,58.5,58.55,84800.0,41.5822,41.6177,41.5183,41.5538,84800.0
2009-09-22 09:50:00,58.56,58.78,58.54,58.77,57200.0,41.5609,41.717,41.5467,41.7099,57200.0
2009-09-22 09:55:00,58.77,58.84,58.73,58.73,46800.0,41.7099,41.7596,41.6815,41.6815,46800.0
2009-09-22 10:00:00,58.73,58.74,58.62,58.7,48500.0,41.6815,41.6886,41.6035,41.6602,48500.0
2009-09-22 10:05:00,58.73,58.8,58.68,58.76,27600.0,41.6815,41.7312,41.6461,41.7028,27600.0
2009-09-22 10:10:00,58.78,58.79,58.69,58.75,22400.0,41.717,41.7241,41.6532,41.6957,22400.0
2009-09-22 10:15:00,58.73,58.76,58.65,58.66,27400.0,41.6815,41.7028,41.6248,41.6319,27400.0
2009-09-22 10:20:00,58.66,58.67,58.5,58.51,43300.0,41.6319,41.639,41.5183,41.5254,43300.0
2009-09-22 10:25:00,58.51,58.61,58.5,58.56,20400.0,41.5254,41.5964,41.5183,41.5609,20400.0
2009-09-22 10:30:00,58.56,58.56,58.38,58.42,25800.0,41.5609,41.5609,41.4331,41.4615,25800.0
2009-09-22 10:35:00,58.41,58.44,58.35,58.37,33700.0,41.4544,41.4757,41.4118,41.426,33700.0
2009-09-22 10:40:00,58.37,58.49,58.37,58.49,25900.0,41.426,41.5112,41.426,41.5112,25900.0
2009-09-22 10:45:00,58.51,58.55,58.43,58.44,16000.0,41.5254,41.5538,41.4686,41.4757,16000.0
2009-09-22 10:50:00,58.44,58.58,58.44,58.56,32700.0,41.4757,41.5751,41.4757,41.5609,32700.0
2009-09-22 10:55:00,58.56,58.57,58.52,58.56,119100.0,41.5609,41.568,41.5325,41.5609,119100.0
2009-09-22 11:00:00,58.56,58.57,58.54,58.55,10400.0,41.5609,41.568,41.5467,41.5538,10400.0
2009-09-22 11:05:00,58.56,58.67,58.56,58.67,45300.0,41.5609,41.639,41.5609,41.639,45300.0
2009-09-22 11:10:00,58.66,58.76,58.64,58.74,44600.0,41.6319,41.7028,41.6177,41.6886,44600.0
2009-09-22 11:15:00,58.74,58.81,58.73,58.79,34800.0,41.6886,41.7383,41.6815,41.7241,34800.0
2009-09-22 11:20:00,58.77,58.78,58.73,58.73,7300.0,41.7099,41.717,41.6815,41.6815,7300.0
2009-09-22 11:25:00,58.74,58.75,58.72,58.74,21800.0,41.6886,41.6957,41.6744,41.6886,21800.0
2009-09-22 11:30:00,58.74,58.77,58.73,58.73,14500.0,41.6886,41.7099,41.6815,41.6815,14500.0
2009-09-22 11:35:00,58.75,58.75,58.73,58.74,24000.0,41.6957,41.6957,41.6815,41.6886,24000.0
2009-09-22 11:40:00,58.73,58.75,58.73,58.73,7400.0,41.6815,41.6957,41.6815,41.6815,7400.0
2009-09-22 11:45:00,58.73,58.74,58.73,58.73,9300.0,41.6815,41.6886,41.6815,41.6815,9300.0
2009-09-22 11:50:00,58.73,58.75,58.73,58.73,9000.0,41.6815,41.6957,41.6815,41.6815,9000.0
2009-09-22 11:55:00,58.73,58.74,58.7,58.74,12200.0,41.6815,41.6886,41.6602,41.6886,12200.0
2009-09-22 12:00:00,58.74,58.85,58.74,58.82,41100.0,41.6886,41.7667,41.6886,41.7454,41100.0
2009-09-22 12:05:00,58.82,58.84,58.78,58.78,14500.0,41.7454,41.7596,41.717,41.717,14500.0
2009-09-22 12:10:00,58.79,58.86,58.77,58.86,21000.0,41.7241,41.7738,41.7099,41.7738,21000.0
2009-09-22 12:15:00,58.85,58.86,58.8,58.82,17000.0,41.7667,41.7738,41.7312,41.7454,17000.0
2009-09-22 12:20:00,58.83,58.83,58.72,58.75,38900.0,41.7525,41.7525,41.6744,41.6957,38900.0
2009-09-22 12:25:00,58.75,58.8,58.75,58.8,13600.0,41.6957,41.7312,41.6957,41.7312,13600.0
2009-09-22 12:30:00,58.8,58.81,58.79,58.8,10700.0,41.7312,41.7383,41.7241,41.7312,10700.0
2009-09-22 12:35:00,58.8,58.8,58.7,58.71,19200.0,41.7312,41.7312,41.6602,41.6673,19200.0
2009-09-22 12:40:00,58.71,58.72,58.64,58.65,13300.0,41.6673,41.6744,41.6177,41.6248,13300.0
2009-09-22 12:45:00,58.65,58.65,58.6,58.61,8400.0,41.6248,41.6248,41.5893,41.5964,8400.0
2009-09-22 12:50:00,58.61,58.62,58.6,58.6,7000.0,41.5964,41.6035,41.5893,41.5893,7000.0
2009-09-22 12:55:00,58.61,58.62,58.59,58.6,8300.0,41.5964,41.6035,41.5822,41.5893,8300.0
2009-09-22 13:00:00,58.6,58.64,58.6,58.63,7800.0,41.5893,41.6177,41.5893,41.6106,7800.0
2009-09-22 13:05:00,58.64,58.65,58.63,58.65,15200.0,41.6177,41.6248,41.6106,41.6248,15200.0
2009-09-22 13:10:00,58.65,58.67,58.55,58.59,45100.0,41.6248,41.639,41.5538,41.5822,45100.0
2009-09-22 13:15:00,58.58,58.65,58.58,58.65,15600.0,41.5751,41.6248,41.5751,41.6248,15600.0
2009-09-22 13:20:00,58.65,58.65,58.56,58.57,46300.0,41.6248,41.6248,41.5609,41.568,46300.0
2009-09-22 13:25:00,58.58,58.63,58.58,58.62,16700.0,41.5751,41.6106,41.5751,41.6035,16700.0
2009-09-22 13:30:00,58.63,58.66,58.61,58.66,7400.0,41.6106,41.6319,41.5964,41.6319,7400.0
2009-09-22 13:35:00,58.66,58.67,58.63,58.65,43300.0,41.6319,41.639,41.6106,41.6248,43300.0
2009-09-22 13:40:00,58.64,58.68,58.64,58.67,40400.0,41.6177,41.6461,41.6177,41.639,40400.0
2009-09-22 13:45:00,58.67,58.68,58.66,58.68,13500.0,41.639,41.6461,41.6319,41.6461,13500.0
2009-09-22 13:50:00,58.68,58.69,58.64,58.64,68600.0,41.6461,41.6532,41.6177,41.6177,68600.0
2009-09-22 13:55:00,58.64,58.65,58.64,58.64,10900.0,41.6177,41.6248,41.6177,41.6177,10900.0
2009-09-22 14:00:00,58.64,58.66,58.64,58.64,15200.0,41.6177,41.6319,41.6177,41.6177,15200.0
2009-09-22 14:05:00,58.64,58.65,58.62,58.62,21300.0,41.6177,41.6248,41.6035,41.6035,21300.0
2009-09-22 14:10:00,58.63,58.63,58.55,58.56,18300.0,41.6106,41.6106,41.5538,41.5609,18300.0
2009-09-22 14:15:00,58.56,58.58,58.56,58.57,28100.0,41.5609,41.5751,41.5609,41.568,28100.0
2009-09-22 14:20:00,58.57,58.59,58.53,58.55,30400.0,41.568,41.5822,41.5396,41.5538,30400.0
2009-09-22 14:25:00,58.54,58.55,58.5,58.51,27600.0,41.5467,41.5538,41.5183,41.5254,27600.0
2009-09-22 14:30:00,58.51,58.54,58.42,58.44,53400.0,41.5254,41.5467,41.4615,41.4757,53400.0
2009-09-22 14:35:00,58.43,58.44,58.42,58.42,18300.0,41.4686,41.4757,41.4615,41.4615,18300.0
2009-09-22 14:40:00,58.42,58.45,58.42,58.43,56600.0,41.4615,41.4828,41.4615,41.4686,56600.0
2009-09-22 14:45:00,58.43,58.43,58.41,58.41,13900.0,41.4686,41.4686,41.4544,41.4544,13900.0
2009-09-22 14:50:00,58.42,58.47,58.41,58.45,27000.0,41.4615,41.497,41.4544,41.4828,27000.0
2009-09-22 14:55:00,58.47,58.47,58.45,58.45,22200.0,41.497,41.497,41.4828,41.4828,22200.0
2009-09-22 15:00:00,58.45,58.46,58.43,58.44,60200.0,41.4828,41.4899,41.4686,41.4757,60200.0
2009-09-22 15:05:00,58.44,58.45,58.4,58.41,17200.0,41.4757,41.4828,41.4473,41.4544,17200.0
2009-09-22 15:10:00,58.41,58.41,58.37,58.37,45600.0,41.4544,41.4544,41.426,41.426,45600.0
2009-09-22 15:15:00,58.37,58.44,58.37,58.42,69600.0,41.426,41.4757,41.426,41.4615,69600.0
2009-09-22 15:20:00,58.41,58.54,58.41,58.53,46700.0,41.4544,41.5467,41.4544,41.5396,46700.0
2009-09-22 15:25:00,58.53,58.53,58.45,58.46,27500.0,41.5396,41.5396,41.4828,41.4899,27500.0
2009-09-22 15:30:00,58.45,58.46,58.39,58.4,32800.0,41.4828,41.4899,41.4402,41.4473,32800.0
2009-09-22 15:35:00,58.4,58.44,58.39,58.43,26100.0,41.4473,41.4757,41.4402,41.4686,26100.0
2009-09-22 15:40:00,58.44,58.49,58.38,58.38,60300.0,41.4757,41.5112,41.4331,41.4331,60300.0
2009-09-22 15:45:00,58.38,58.43,58.38,58.43,44400.0,41.4331,41.4686,41.4331,41.4686,44400.0
2009-09-22 15:50:00,58.45,58.48,58.36,58.37,123400.0,41.4828,41.5041,41.4189,41.426,123400.0
2009-09-22 15:55:00,58.37,58.39,58.34,58.38,93800.0,41.426,41.4402,41.4048,41.4331,93800.0
2009-09-23 09:30:00,57.86,58.4,57.86,58.4,74100.0,41.0641,41.4473,41.0641,41.4473,74100.0
2009-09-23 09:35:00,58.4,58.43,58.35,58.36,21400.0,41.4473,41.4686,41.4118,41.4189,21400.0
2009-09-23 09:40:00,58.36,58.45,58.33,58.42,39600.0,41.4189,41.4828,41.3977,41.4615,39600.0
2009-09-23 09:45:00,58.4,58.42,58.29,58.39,30600.0,41.4473,41.4615,41.3693,41.4402,30600.0
2009-09-23 09:50:00,58.39,58.42,58.34,58.4,38900.0,41.4402,41.4615,41.4048,41.4473,38900.0
2009-09-23 09:55:00,58.38,58.39,58.28,58.29,27000.0,41.4331,41.4402,41.3622,41.3693,27000.0
2009-09-23 10:00:00,58.28,58.36,58.24,58.3,41700.0,41.3622,41.4189,41.3338,41.3764,41700.0
2009-09-23 10:05:00,58.31,58.35,58.25,58.25,53600.0,41.3835,41.4118,41.3409,41.3409,53600.0
2009-09-23 10:10:00,58.26,58.31,58.26,58.28,19400.0,41.348,41.3835,41.348,41.3622,19400.0
2009-09-23 10:15:00,58.26,58.45,58.26,58.43,30800.0,41.348,41.4828,41.348,41.4686,30800.0
2009-09-23 10:20:00,58.43,58.43,58.28,58.3,24800.0,41.4686,41.4686,41.3622,41.3764,24800.0
2009-09-23 10:25:00,58.3,58.37,58.28,58.35,23900.0,41.3764,41.426,41.3622,41.4118,23900.0
2009-09-23 10:30:00,58.34,58.44,58.28,58.39,35300.0,41.4048,41.4757,41.3622,41.4402,35300.0
2009-09-23 10:35:00,58.39,58.41,58.28,58.29,19200.0,41.4402,41.4544,41.3622,41.3693,19200.0
2009-09-23 10:40:00,58.28,58.31,58.2,58.31,15400.0,41.3622,41.3835,41.3054,41.3835,15400.0
2009-09-23 10:45:00,58.31,58.32,58.24,58.27,19000.0,41.3835,41.3906,41.3338,41.3551,19000.0
2009-09-23 10:50:00,58.26,58.3,58.24,58.24,24500.0,41.348,41.3764,41.3338,41.3338,24500.0
2009-09-23 10:55:00,58.24,58.27,58.22,58.25,8200.0,41.3338,41.3551,41.3196,41.3409,8200.0
2009-09-23 11:00:00,58.25,58.26,58.07,58.08,54100.0,41.3409,41.348,41.2131,41.2202,54100.0
2009-09-23 11:05:00,58.08,58.08,58.0,58.05,218200.0,41.2202,41.2202,41.1634,41.1989,218200.0
2009-09-23 11:10:00,58.06,58.1,58.01,58.02,46300.0,41.206,41.2344,41.1705,41.1776,46300.0
2009-09-23 11:15:00,58.03,58.04,58.01,58.04,9500.0,41.1847,41.1918,41.1705,41.1918,9500.0
2009-09-23 11:20:00,58.04,58.17,58.03,58.13,30400.0,41.1918,41.2841,41.1847,41.2557,30400.0
2009-09-23 11:25:00,58.14,58.18,58.13,58.17,8200.0,41.2628,41.2912,41.2557,41.2841,8200.0
2009-09-23 11:30:00,58.18,58.25,58.18,58.23,6100.0,41.2912,41.3409,41.2912,41.3267,6100.0
2009-09-23 11:35:00,58.22,58.28,58.21,58.22,12300.0,41.3196,41.3622,41.3125,41.3196,12300.0
2009-09-23 11:40:00,58.21,58.26,58.17,58.23,18400.0,41.3125,41.348,41.2841,41.3267,18400.0
2009-09-23 11:45:00,58.23,58.24,58.19,58.22,10500.0,41.3267,41.3338,41.2983,41.3196,10500.0
2009-09-23 11:50:00,58.21,58.29,58.19,58.28,31600.0,41.3125,41.3693,41.2983,41.3622,31600.0
2009-09-23 11:55:00,58.28,58.31,58.27,58.29,11700.0,41.3622,41.3835,41.3551,41.3693,11700.0
2009-09-23 12:00:00,58.29,58.37,58.28,58.35,14400.0,41.3693,41.426,41.3622,41.4118,14400.0
2009-09-23 12:05:00,58.35,58.38,58.32,58.36,7100.0,41.4118,41.4331,41.3906,41.4189,7100.0
2009-09-23 12:10:00,58.35,58.38,58.32,58.34,12400.0,41.4118,41.4331,41.3906,41.4048,12400.0
2009-09-23 12:15:00,58.34,58.38,58.33,58.38,8700.0,41.4048,41.4331,41.3977,41.4331,8700.0
2009-09-23 12:20:00,58.38,58.38,58.34,58.34,7100.0,41.4331,41.4331,41.4048,41.4048,7100.0
2009-09-23 12:25:00,58.35,58.38,58.34,58.36,9900.0,41.4118,41.4331,41.4048,41.4189,9900.0
2009-09-23 12:30:00,58.36,58.38,58.32,58.32,7500.0,41.4189,41.4331,41.3906,41.3906,7500.0
2009-09-23 12:35:00,58.32,58.33,58.28,58.29,8100.0,41.3906,41.3977,41.3622,41.3693,8100.0
2009-09-23 12:40:00,58.29,58.32,58.26,58.31,16300.0,41.3693,41.3906,41.348,41.3835,16300.0
2009-09-23 12:45:00,58.31,58.33,58.29,58.32,6800.0,41.3835,41.3977,41.3693,41.3906,6800.0
2009-09-23 12:50:00,58.31,58.32,58.28,58.29,7500.0,41.3835,41.3906,41.3622,41.3693,7500.0
2009-09-23 12:55:00,58.29,58.32,58.28,58.31,6600.0,41.3693,41.3906,41.3622,41.3835,6600.0
2009-09-23 13:00:00,58.33,58.33,58.27,58.29,15800.0,41.3977,41.3977,41.3551,41.3693,15800.0
2009-09-23 13:05:00,58.28,58.3,58.23,58.23,17500.0,41.3622,41.3764,41.3267,41.3267,17500.0
2009-09-23 13:10:00,58.22,58.23,58.2,58.21,10200.0,41.3196,41.3267,41.3054,41.3125,10200.0
2009-09-23 13:15:00,58.21,58.27,58.2,58.27,6800.0,41.3125,41.3551,41.3054,41.3551,6800.0
2009-09-23 13:20:00,58.28,58.29,58.23,58.23,8300.0,41.3622,41.3693,41.3267,41.3267,8300.0
2009-09-23 13:25:00,58.23,58.24,58.2,58.21,4100.0,41.3267,41.3338,41.3054,41.3125,4100.0
2009-09-23 13:30:00,58.23,58.29,58.22,58.25,13800.0,41.3267,41.3693,41.3196,41.3409,13800.0
2009-09-23 13:35:00,58.25,58.32,58.24,58.32,8800.0,41.3409,41.3906,41.3338,41.3906,8800.0
2009-09-23 13:40:00,58.31,58.33,58.3,58.33,7400.0,41.3835,41.3977,41.3764,41.3977,7400.0
2009-09-23 13:45:00,58.34,58.39,58.32,58.32,20400.0,41.4048,41.4402,41.3906,41.3906,20400.0
2009-09-23 13:50:00,58.32,58.35,58.31,58.35,6800.0,41.3906,41.4118,41.3835,41.4118,6800.0
2009-09-23 13:55:00,58.35,58.38,58.33,58.34,9300.0,41.4118,41.4331,41.3977,41.4048,9300.0
2009-09-23 14:00:00,58.33,58.35,58.31,58.34,9000.0,41.3977,41.4118,41.3835,41.4048,9000.0
2009-09-23 14:05:00,58.31,58.37,58.31,58.37,9700.0,41.3835,41.426,41.3835,41.426,9700.0
2009-09-23 14:10:00,58.36,58.42,58.29,58.42,12600.0,41.4189,41.4615,41.3693,41.4615,12600.0
2009-09-23 14:15:00,58.41,58.58,58.4,58.58,31400.0,41.4544,41.5751,41.4473,41.5751,31400.0
2009-09-23 14:20:00,58.58,58.68,58.44,58.49,57900.0,41.5751,41.6461,41.4757,41.5112,57900.0
2009-09-23 14:25:00,58.48,58.6,58.48,58.58,46600.0,41.5041,41.5893,41.5041,41.5751,46600.0
2009-09-23 14:30:00,58.59,58.75,58.54,58.73,67300.0,41.5822,41.6957,41.5467,41.6815,67300.0
2009-09-23 14:35:00,58.72,58.8,58.71,58.72,58800.0,41.6744,41.7312,41.6673,41.6744,58800.0
2009-09-23 14:40:00,58.72,58.78,58.63,58.66,72400.0,41.6744,41.717,41.6106,41.6319,72400.0
2009-09-23 14:45:00,58.61,58.69,58.6,58.65,18700.0,41.5964,41.6532,41.5893,41.6248,18700.0
2009-09-23 14:50:00,58.67,58.71,58.62,58.68,22900.0,41.639,41.6673,41.6035,41.6461,22900.0
2009-09-23 14:55:00,58.67,58.68,58.44,58.56,52000.0,41.639,41.6461,41.4757,41.5609,52000.0
2009-09-23 15:00:00,58.54,58.58,58.46,58.5,44100.0,41.5467,41.5751,41.4899,41.5183,44100.0
2009-09-23 15:05:00,58.49,58.62,58.47,58.58,47700.0,41.5112,41.6035,41.497,41.5751,47700.0
2009-09-23 15:10:00,58.58,58.58,58.4,58.43,60000.0,41.5751,41.5751,41.4473,41.4686,60000.0
2009-09-23 15:15:00,58.43,58.43,58.3,58.38,33100.0,41.4686,41.4686,41.3764,41.4331,33100.0
2009-09-23 15:20:00,58.38,58.38,58.23,58.31,46100.0,41.4331,41.4331,41.3267,41.3835,46100.0
2009-09-23 15:25:00,58.31,58.35,58.18,58.23,37000.0,41.3835,41.4118,41.2912,41.3267,37000.0
2009-09-23 15:30:00,58.22,58.22,58.08,58.19,117300.0,41.3196,41.3196,41.2202,41.2983,117300.0
2009-09-23 15:35:00,58.2,58.32,58.19,58.31,65800.0,41.3054,41.3906,41.2983,41.3835,65800.0
2009-09-23 15:40:00,58.31,58.37,58.3,58.3,54300.0,41.3835,41.426,41.3764,41.3764,54300.0
2009-09-23 15:45:00,58.29,58.33,58.12,58.22,63000.0,41.3693,41.3977,41.2486,41.3196,63000.0
2009-09-23 15:50:00,58.22,58.28,57.98,58.05,242300.0,41.3196,41.3622,41.1493,41.1989,242300.0
2009-09-23 15:55:00,58.05,58.05,57.91,57.98,237700.0,41.1989,41.1989,41.0996,41.1493,237700.0
2009-09-24 09:30:00,58.03,58.24,58.03,58.2,69000.0,41.1847,41.3338,41.1847,41.3054,69000.0
2009-09-24 09:35:00,58.21,58.22,58.1,58.12,56600.0,41.3125,41.3196,41.2344,41.2486,56600.0
2009-09-24 09:40:00,58.1,58.22,58.03,58.05,38600.0,41.2344,41.3196,41.1847,41.1989,38600.0
2009-09-24 09:45:00,58.05,58.07,57.91,57.94,47600.0,41.1989,41.2131,41.0996,41.1209,47600.0
2009-09-24 09:50:00,57.93,58.03,57.9,58.01,24600.0,41.1138,41.1847,41.0925,41.1705,24600.0
2009-09-24 09:55:00,58.0,58.18,57.98,58.12,43200.0,41.1634,41.2912,41.1493,41.2486,43200.0
2009-09-24 10:00:00,58.12,58.15,57.87,57.98,62200.0,41.2486,41.2699,41.0712,41.1493,62200.0
2009-09-24 10:05:00,57.93,57.99,57.85,57.93,39400.0,41.1138,41.1564,41.057,41.1138,39400.0
2009-09-24 10:10:00,57.93,58.0,57.85,57.85,38200.0,41.1138,41.1634,41.057,41.057,38200.0
2009-09-24 10:15:00,57.84,57.85,57.71,57.75,47900.0,41.0499,41.057,40.9576,40.986,47900.0
2009-09-24 10:20:00,57.75,57.85,57.64,57.8,55400.0,40.986,41.057,40.908,41.0215,55400.0
2009-09-24 10:25:00,57.83,57.87,57.69,57.75,42400.0,41.0428,41.0712,40.9434,40.986,42400.0
2009-09-24 10:30:00,57.73,57.85,57.66,57.83,57600.0,40.9718,41.057,40.9221,41.0428,57600.0
2009-09-24 10:35:00,57.83,57.86,57.78,57.85,86600.0,41.0428,41.0641,41.0073,41.057,86600.0
2009-09-24 10:40:00,57.84,57.84,57.72,57.79,40600.0,41.0499,41.0499,40.9647,41.0144,40600.0
2009-09-24 10:45:00,57.79,57.92,57.76,57.82,39100.0,41.0144,41.1067,40.9931,41.0357,39100.0
2009-09-24 10:50:00,57.82,57.82,57.73,57.74,37600.0,41.0357,41.0357,40.9718,40.9789,37600.0
2009-09-24 10:55:00,57.74,57.74,57.64,57.64,34000.0,40.9789,40.9789,40.908,40.908,34000.0
2009-09-24 11:00:00,57.63,57.65,57.57,57.57,37900.0,40.9009,40.915,40.8583,40.8583,37900.0
2009-09-24 11:05:00,57.57,57.68,57.57,57.6,60200.0,40.8583,40.9363,40.8583,40.8796,60200.0
2009-09-24 11:10:00,57.61,57.69,57.61,57.67,34700.0,40.8867,40.9434,40.8867,40.9292,34700.0
2009-09-24 11:15:00,57.66,57.67,57.58,57.62,18900.0,40.9221,40.9292,40.8654,40.8938,18900.0
2009-09-24 11:20:00,57.6,57.61,57.54,57.56,29200.0,40.8796,40.8867,40.837,40.8512,29200.0
2009-09-24 11:25:00,57.54,57.57,57.47,57.52,31100.0,40.837,40.8583,40.7873,40.8228,31100.0
2009-09-24 11:30:00,57.52,57.59,57.51,57.51,18800.0,40.8228,40.8725,40.8157,40.8157,18800.0
2009-09-24 11:35:00,57.51,57.54,57.47,57.48,18000.0,40.8157,40.837,40.7873,40.7944,18000.0
2009-09-24 11:40:00,57.49,57.51,57.46,57.5,20000.0,40.8015,40.8157,40.7802,40.8086,20000.0
2009-09-24 11:45:00,57.5,57.52,57.46,57.47,40900.0,40.8086,40.8228,40.7802,40.7873,40900.0
2009-09-24 11:50:00,57.47,57.49,57.38,57.39,27900.0,40.7873,40.8015,40.7234,40.7305,27900.0
2009-09-24 11:55:00,57.39,57.43,57.35,57.42,18700.0,40.7305,40.7589,40.7021,40.7518,18700.0
2009-09-24 12:00:00,57.42,57.48,57.36,57.48,17900.0,40.7518,40.7944,40.7092,40.7944,17900.0
2009-09-24 12:05:00,57.47,57.5,57.44,57.47,24200.0,40.7873,40.8086,40.766,40.7873,24200.0
2009-09-24 12:10:00,57.48,57.51,57.42,57.45,18300.0,40.7944,40.8157,40.7518,40.7731,18300.0
2009-09-24 12:15:00,57.45,57.48,57.41,57.42,23900.0,40.7731,40.7944,40.7447,40.7518,23900.0
2009-09-24 12:20:00,57.43,57.48,57.39,57.43,20100.0,40.7589,40.7944,40.7305,40.7589,20100.0
2009-09-24 12:25:00,57.42,57.43,57.35,57.37,19700.0,40.7518,40.7589,40.7021,40.7163,19700.0
2009-09-24 12:30:00,57.36,57.38,57.25,57.26,43800.0,40.7092,40.7234,40.6312,40.6383,43800.0
2009-09-24 12:35:00,57.26,57.27,57.16,57.17,85000.0,40.6383,40.6454,40.5673,40.5744,85000.0
2009-09-24 12:40:00,57.18,57.21,57.17,57.19,17000.0,40.5815,40.6028,40.5744,40.5886,17000.0
2009-09-24 12:45:00,57.19,57.27,57.18,57.27,26400.0,40.5886,40.6454,40.5815,40.6454,26400.0
2009-09-24 12:50:00,57.26,57.32,57.26,57.28,23500.0,40.6383,40.6808,40.6383,40.6525,23500.0
2009-09-24 12:55:00,57.29,57.3,57.18,57.18,20600.0,40.6596,40.6666,40.5815,40.5815,20600.0
2009-09-24 13:00:00,57.18,57.22,57.18,57.21,44400.0,40.5815,40.6099,40.5815,40.6028,44400.0
2009-09-24 13:05:00,57.21,57.23,57.18,57.2,62400.0,40.6028,40.617,40.5815,40.5957,62400.0
2009-09-24 13:10:00,57.19,57.27,57.19,57.21,45600.0,40.5886,40.6454,40.5886,40.6028,45600.0
2009-09-24 13:15:00,57.2,57.2,57.13,57.16,38400.0,40.5957,40.5957,40.546,40.5673,38400.0
2009-09-24 13:20:00,57.15,57.19,57.13,57.14,38700.0,40.5602,40.5886,40.546,40.5531,38700.0
2009-09-24 13:25:00,57.13,57.15,57.09,57.15,32500.0,40.546,40.5602,40.5176,40.5602,32500.0
2009-09-24 13:30:00,57.15,57.16,57.07,57.15,20600.0,40.5602,40.5673,40.5034,40.5602,20600.0
2009-09-24 13:35:00,57.15,57.19,57.13,57.16,33000.0,40.5602,40.5886,40.546,40.5673,33000.0
2009-09-24 13:40:00,57.16,57.21,57.07,57.14,39500.0,40.5673,40.6028,40.5034,40.5531,39500.0
2009-09-24 13:45:00,57.13,57.28,57.12,57.22,31300.0,40.546,40.6525,40.5389,40.6099,31300.0
2009-09-24 13:50:00,57.22,57.26,57.15,57.17,60100.0,40.6099,40.6383,40.5602,40.5744,60100.0
2009-09-24 13:55:00,57.18,57.26,57.12,57.21,34100.0,40.5815,40.6383,40.5389,40.6028,34100.0
2009-09-24 14:00:00,57.21,57.31,57.21,57.31,21100.0,40.6028,40.6737,40.6028,40.6737,21100.0
2009-09-24 14:05:00,57.31,57.35,57.3,57.3,23100.0,40.6737,40.7021,40.6666,40.6666,23100.0
2009-09-24 14:10:00,57.3,57.32,57.29,57.31,9800.0,40.6666,40.6808,40.6596,40.6737,9800.0
2009-09-24 14:15:00,57.32,57.39,57.31,57.36,22300.0,40.6808,40.7305,40.6737,40.7092,22300.0
2009-09-24 14:20:00,57.37,57.43,57.29,57.31,30200.0,40.7163,40.7589,40.6596,40.6737,30200.0
2009-09-24 14:25:00,57.3,57.41,57.29,57.35,14100.0,40.6666,40.7447,40.6596,40.7021,14100.0
2009-09-24 14:30:00,57.34,57.42,57.33,57.39,29200.0,40.695,40.7518,40.6879,40.7305,29200.0
2009-09-24 14:35:00,57.38,57.41,57.33,57.35,34200.0,40.7234,40.7447,40.6879,40.7021,34200.0
2009-09-24 14:40:00,57.34,57.34,57.27,57.27,25000.0,40.695,40.695,40.6454,40.6454,25000.0
2009-09-24 14:45:00,57.28,57.32,57.24,57.28,19400.0,40.6525,40.6808,40.6241,40.6525,19400.0
2009-09-24 14:50:00,57.28,57.4,57.27,57.39,28800.0,40.6525,40.7376,40.6454,40.7305,28800.0
2009-09-24 14:55:00,57.38,57.46,57.37,57.45,29000.0,40.7234,40.7802,40.7163,40.7731,29000.0
2009-09-24 15:00:00,57.46,57.46,57.37,57.4,38400.0,40.7802,40.7802,40.7163,40.7376,38400.0
2009-09-24 15:05:00,57.4,57.47,57.37,57.4,49300.0,40.7376,40.7873,40.7163,40.7376,49300.0
2009-09-24 15:10:00,57.39,57.49,57.38,57.45,42800.0,40.7305,40.8015,40.7234,40.7731,42800.0
2009-09-24 15:15:00,57.44,57.49,57.37,57.39,54600.0,40.766,40.8015,40.7163,40.7305,54600.0
2009-09-24 15:20:00,57.39,57.49,57.36,57.46,43300.0,40.7305,40.8015,40.7092,40.7802,43300.0
2009-09-24 15:25:00,57.45,57.49,57.4,57.41,40600.0,40.7731,40.8015,40.7376,40.7447,40600.0
2009-09-24 15:30:00,57.42,57.5,57.36,57.39,46900.0,40.7518,40.8086,40.7092,40.7305,46900.0
2009-09-24 15:35:00,57.39,57.42,57.35,57.37,47700.0,40.7305,40.7518,40.7021,40.7163,47700.0
2009-09-24 15:40:00,57.38,57.44,57.34,57.43,39500.0,40.7234,40.766,40.695,40.7589,39500.0
2009-09-24 15:45:00,57.44,57.5,57.41,57.48,86600.0,40.766,40.8086,40.7447,40.7944,86600.0
2009-09-24 15:50:00,57.48,57.52,57.44,57.45,68800.0,40.7944,40.8228,40.766,40.7731,68800.0
2009-09-24 15:55:00,57.46,57.5,57.41,57.43,131700.0,40.7802,40.8086,40.7447,40.7589,131700.0
2009-09-25 09:30:00,57.72,57.72,57.22,57.26,111300.0,40.9647,40.9647,40.6099,40.6383,111300.0
2009-09-25 09:35:00,57.24,57.24,57.05,57.1,138000.0,40.6241,40.6241,40.4892,40.5247,138000.0
2009-09-25 09:40:00,57.1,57.32,57.09,57.25,98300.0,40.5247,40.6808,40.5176,40.6312,98300.0
2009-09-25 09:45:00,57.25,57.34,57.21,57.32,66600.0,40.6312,40.695,40.6028,40.6808,66600.0
2009-09-25 09:50:00,57.31,57.31,57.14,57.18,45500.0,40.6737,40.6737,40.5531,40.5815,45500.0
2009-09-25 09:55:00,57.2,57.25,57.09,57.14,86600.0,40.5957,40.6312,40.5176,40.5531,86600.0
2009-09-25 10:00:00,57.13,57.13,56.95,56.97,146500.0,40.546,40.546,40.4182,40.4324,146500.0
2009-09-25 10:05:00,56.98,57.0,56.87,56.99,104100.0,40.4395,40.4537,40.3615,40.4466,104100.0
2009-09-25 10:10:00,56.99,57.13,56.96,57.07,125200.0,40.4466,40.546,40.4253,40.5034,125200.0
2009-09-25 10:15:00,57.07,57.1,56.98,57.07,58000.0,40.5034,40.5247,40.4395,40.5034,58000.0
2009-09-25 10:20:00,57.07,57.08,56.96,56.98,51500.0,40.5034,40.5105,40.4253,40.4395,51500.0
2009-09-25 10:25:00,56.98,57.05,56.9,56.95,77200.0,40.4395,40.4892,40.3828,40.4182,77200.0
2009-09-25 10:30:00,56.95,57.05,56.94,57.02,73300.0,40.4182,40.4892,40.4112,40.4679,73300.0
2009-09-25 10:35:00,57.0,57.02,56.9,56.92,25800.0,40.4537,40.4679,40.3828,40.397,25800.0
2009-09-25 10:40:00,56.91,57.02,56.89,56.93,60300.0,40.3899,40.4679,40.3757,40.4041,60300.0
2009-09-25 10:45:00,56.94,57.01,56.92,56.97,40000.0,40.4112,40.4608,40.397,40.4324,40000.0
2009-09-25 10:50:00,56.99,57.01,56.92,56.98,39700.0,40.4466,40.4608,40.397,40.4395,39700.0
2009-09-25 10:55:00,56.98,57.0,56.94,56.99,28300.0,40.4395,40.4537,40.4112,40.4466,28300.0
2009-09-25 11:00:00,57.0,57.0,56.92,57.0,24700.0,40.4537,40.4537,40.397,40.4537,24700.0
2009-09-25 11:05:00,57.0,57.0,56.95,56.99,53100.0,40.4537,40.4537,40.4182,40.4466,53100.0
2009-09-25 11:10:00,57.0,57.0,56.88,56.94,28400.0,40.4537,40.4537,40.3686,40.4112,28400.0
2009-09-25 11:15:00,56.94,56.94,56.85,56.87,39400.0,40.4112,40.4112,40.3473,40.3615,39400.0
2009-09-25 11:20:00,56.87,56.91,56.83,56.83,30200.0,40.3615,40.3899,40.3331,40.3331,30200.0
2009-09-25 11:25:00,56.82,56.87,56.79,56.82,27500.0,40.326,40.3615,40.3047,40.326,27500.0
2009-09-25 11:30:00,56.83,56.84,56.72,56.75,19200.0,40.3331,40.3402,40.255,40.2763,19200.0
2009-09-25 11:35:00,56.74,56.76,56.64,56.65,53900.0,40.2692,40.2834,40.1982,40.2053,53900.0
2009-09-25 11:40:00,56.65,56.65,56.56,56.59,82800.0,40.2053,40.2053,40.1415,40.1628,82800.0
2009-09-25 11:45:00,56.6,56.66,56.58,56.64,82600.0,40.1698,40.2124,40.1557,40.1982,82600.0
2009-09-25 11:50:00,56.64,56.65,56.55,56.59,73900.0,40.1982,40.2053,40.1344,40.1628,73900.0
2009-09-25 11:55:00,56.6,56.6,56.48,56.56,43700.0,40.1698,40.1698,40.0847,40.1415,43700.0
2009-09-25 12:00:00,56.55,56.6,56.5,56.58,44300.0,40.1344,40.1698,40.0989,40.1557,44300.0
2009-09-25 12:05:00,56.58,56.6,56.49,56.49,73600.0,40.1557,40.1698,40.0918,40.0918,73600.0
2009-09-25 12:10:00,56.49,56.5,56.41,56.42,37400.0,40.0918,40.0989,40.035,40.0421,37400.0
2009-09-25 12:15:00,56.42,56.44,56.29,56.31,80900.0,40.0421,40.0563,39.9498,39.964,80900.0
2009-09-25 12:20:00,56.32,56.35,56.2,56.3,114600.0,39.9711,39.9924,39.886,39.9569,114600.0
2009-09-25 12:25:00,56.32,56.41,56.21,56.29,199400.0,39.9711,40.035,39.8931,39.9498,199400.0
2009-09-25 12:30:00,56.3,56.31,56.24,56.3,50900.0,39.9569,39.964,39.9144,39.9569,50900.0
2009-09-25 12:35:00,56.3,56.31,56.18,56.25,123100.0,39.9569,39.964,39.8718,39.9214,123100.0
2009-09-25 12:40:00,56.26,56.26,56.15,56.18,60200.0,39.9285,39.9285,39.8505,39.8718,60200.0
2009-09-25 12:45:00,56.17,56.18,56.09,56.14,61900.0,39.8647,39.8718,39.8079,39.8434,61900.0
2009-09-25 12:50:00,56.15,56.24,56.15,56.24,25400.0,39.8505,39.9144,39.8505,39.9144,25400.0
2009-09-25 12:55:00,56.23,56.24,56.22,56.23,22200.0,39.9073,39.9144,39.9002,39.9073,22200.0
2009-09-25 13:00:00,56.23,56.23,56.17,56.17,32800.0,39.9073,39.9073,39.8647,39.8647,32800.0
2009-09-25 13:05:00,56.18,56.19,56.15,56.19,45300.0,39.8718,39.8789,39.8505,39.8789,45300.0
2009-09-25 13:10:00,56.19,56.2,56.12,56.15,36000.0,39.8789,39.886,39.8292,39.8505,36000.0
2009-09-25 13:15:00,56.16,56.17,56.06,56.06,54800.0,39.8576,39.8647,39.7866,39.7866,54800.0
2009-09-25 13:20:00,56.07,56.07,56.01,56.01,63600.0,39.7937,39.7937,39.7511,39.7511,63600.0
2009-09-25 13:25:00,56.03,56.07,56.0,56.05,93200.0,39.7653,39.7937,39.744,39.7795,93200.0
2009-09-25 13:30:00,56.05,56.07,56.01,56.03,34200.0,39.7795,39.7937,39.7511,39.7653,34200.0
2009-09-25 13:35:00,56.03,56.12,56.02,56.11,25700.0,39.7653,39.8292,39.7582,39.8221,25700.0
2009-09-25 13:40:00,56.12,56.21,56.11,56.17,40500.0,39.8292,39.8931,39.8221,39.8647,40500.0
2009-09-25 13:45:00,56.17,56.23,56.17,56.22,29800.0,39.8647,39.9073,39.8647,39.9002,29800.0
2009-09-25 13:50:00,56.22,56.24,56.2,56.22,65700.0,39.9002,39.9144,39.886,39.9002,65700.0
2009-09-25 13:55:00,56.23,56.28,56.19,56.28,58200.0,39.9073,39.9427,39.8789,39.9427,58200.0
2009-09-25 14:00:00,56.28,56.3,56.24,56.26,70800.0,39.9427,39.9569,39.9144,39.9285,70800.0
2009-09-25 14:05:00,56.26,56.35,56.26,56.32,44300.0,39.9285,39.9924,39.9285,39.9711,44300.0
2009-09-25 14:10:00,56.33,56.39,56.33,56.35,59900.0,39.9782,40.0208,39.9782,39.9924,59900.0
2009-09-25 14:15:00,56.35,56.36,56.28,56.34,75900.0,39.9924,39.9995,39.9427,39.9853,75900.0
2009-09-25 14:20:00,56.34,56.34,56.28,56.29,38600.0,39.9853,39.9853,39.9427,39.9498,38600.0
2009-09-25 14:25:00,56.3,56.3,56.24,56.25,33800.0,39.9569,39.9569,39.9144,39.9214,33800.0
2009-09-25 14:30:00,56.25,56.26,56.2,56.22,49700.0,39.9214,39.9285,39.886,39.9002,49700.0
2009-09-25 14:35:00,56.22,56.34,56.21,56.34,48200.0,39.9002,39.9853,39.8931,39.9853,48200.0
2009-09-25 14:40:00,56.33,56.34,56.29,56.32,39500.0,39.9782,39.9853,39.9498,39.9711,39500.0
2009-09-25 14:45:00,56.32,56.34,56.31,56.33,27700.0,39.9711,39.9853,39.964,39.9782,27700.0
2009-09-25 14:50:00,56.34,56.37,56.28,56.35,69100.0,39.9853,40.0066,39.9427,39.9924,69100.0
2009-09-25 14:55:00,56.36,56.43,56.34,56.42,55500.0,39.9995,40.0492,39.9853,40.0421,55500.0
2009-09-25 15:00:00,56.41,56.42,56.37,56.37,45400.0,40.035,40.0421,40.0066,40.0066,45400.0
2009-09-25 15:05:00,56.37,56.39,56.34,56.35,40900.0,40.0066,40.0208,39.9853,39.9924,40900.0
2009-09-25 15:10:00,56.35,56.37,56.34,56.35,54500.0,39.9924,40.0066,39.9853,39.9924,54500.0
2009-09-25 15:15:00,56.35,56.38,56.33,56.37,39100.0,39.9924,40.0137,39.9782,40.0066,39100.0
2009-09-25 15:20:00,56.37,56.38,56.3,56.32,142000.0,40.0066,40.0137,39.9569,39.9711,142000.0
2009-09-25 15:25:00,56.31,56.31,56.28,56.29,42500.0,39.964,39.964,39.9427,39.9498,42500.0
2009-09-25 15:30:00,56.3,56.31,56.27,56.3,76800.0,39.9569,39.964,39.9356,39.9569,76800.0
2009-09-25 15:35:00,56.3,56.34,56.28,56.3,233300.0,39.9569,39.9853,39.9427,39.9569,233300.0
2009-09-25 15:40:00,56.3,56.31,56.23,56.24,125000.0,39.9569,39.964,39.9073,39.9144,125000.0
2009-09-25 15:45:00,56.25,56.27,56.21,56.24,99800.0,39.9214,39.9356,39.8931,39.9144,99800.0
2009-09-25 15:50:00,56.24,56.35,56.24,56.27,230700.0,39.9144,39.9924,39.9144,39.9356,230700.0
2009-09-25 15:55:00,56.27,56.29,56.2,56.29,191400.0,39.9356,39.9498,39.886,39.9498,191400.0
2009-09-28 09:35:00,56.49,56.5,56.41,56.49,23900.0,40.0918,40.0989,40.035,40.0918,23900.0
2009-09-28 09:40:00,56.49,56.63,56.45,56.58,81900.0,40.0918,40.1911,40.0634,40.1557,81900.0
2009-09-28 09:45:00,56.57,56.63,56.37,56.44,158300.0,40.1486,40.1911,40.0066,40.0563,158300.0
2009-09-28 09:50:00,56.44,56.51,56.33,56.42,143400.0,40.0563,40.106,39.9782,40.0421,143400.0
2009-09-28 09:55:00,56.43,56.45,56.34,56.44,97700.0,40.0492,40.0634,39.9853,40.0563,97700.0
2009-09-28 10:00:00,56.44,56.5,56.41,56.45,100000.0,40.0563,40.0989,40.035,40.0634,100000.0
2009-09-28 10:05:00,56.45,56.57,56.41,56.45,165100.0,40.0634,40.1486,40.035,40.0634,165100.0
2009-09-28 10:10:00,56.45,56.46,56.37,56.4,80800.0,40.0634,40.0705,40.0066,40.0279,80800.0
2009-09-28 10:15:00,56.4,56.4,56.32,56.33,73500.0,40.0279,40.0279,39.9711,39.9782,73500.0
2009-09-28 10:20:00,56.32,56.4,56.31,56.4,86000.0,39.9711,40.0279,39.964,40.0279,86000.0
2009-09-28 10:25:00,56.39,56.48,56.39,56.46,36200.0,40.0208,40.0847,40.0208,40.0705,36200.0
2009-09-28 10:30:00,56.47,56.58,56.47,56.52,67800.0,40.0776,40.1557,40.0776,40.1131,67800.0
2009-09-28 10:35:00,56.51,56.52,56.44,56.44,66700.0,40.106,40.1131,40.0563,40.0563,66700.0
2009-09-28 10:40:00,56.45,56.51,56.44,56.5,42400.0,40.0634,40.106,40.0563,40.0989,42400.0
2009-09-28 10:45:00,56.5,56.51,56.44,56.45,38200.0,40.0989,40.106,40.0563,40.0634,38200.0
2009-09-28 10:50:00,56.45,56.56,56.45,56.54,29500.0,40.0634,40.1415,40.0634,40.1273,29500.0
2009-09-28 10:55:00,56.53,56.56,56.46,56.46,53200.0,40.1202,40.1415,40.0705,40.0705,53200.0
2009-09-28 11:00:00,56.46,56.53,56.46,56.49,12900.0,40.0705,40.1202,40.0705,40.0918,12900.0
2009-09-28 11:05:00,56.49,56.57,56.49,56.53,50100.0,40.0918,40.1486,40.0918,40.1202,50100.0
2009-09-28 11:10:00,56.53,56.54,56.46,56.46,49500.0,40.1202,40.1273,40.0705,40.0705,49500.0
2009-09-28 11:15:00,56.46,56.47,56.43,56.44,30200.0,40.0705,40.0776,40.0492,40.0563,30200.0
2009-09-28 11:20:00,56.43,56.54,56.41,56.47,49500.0,40.0492,40.1273,40.035,40.0776,49500.0
2009-09-28 11:25:00,56.47,56.54,56.44,56.44,31500.0,40.0776,40.1273,40.0563,40.0563,31500.0
2009-09-28 11:30:00,56.44,56.5,56.44,56.47,68900.0,40.0563,40.0989,40.0563,40.0776,68900.0
2009-09-28 11:35:00,56.49,56.52,56.44,56.51,61200.0,40.0918,40.1131,40.0563,40.106,61200.0
2009-09-28 11:40:00,56.5,56.65,56.5,56.6,38700.0,40.0989,40.2053,40.0989,40.1698,38700.0
2009-09-28 11:45:00,56.62,56.62,56.53,56.54,40900.0,40.184,40.184,40.1202,40.1273,40900.0
2009-09-28 11:50:00,56.55,56.6,56.54,56.58,43200.0,40.1344,40.1698,40.1273,40.1557,43200.0
2009-09-28 11:55:00,56.58,56.59,56.57,56.57,19800.0,40.1557,40.1628,40.1486,40.1486,19800.0
2009-09-28 12:00:00,56.57,56.59,56.57,56.57,28400.0,40.1486,40.1628,40.1486,40.1486,28400.0
2009-09-28 12:05:00,56.58,56.59,56.51,56.55,74900.0,40.1557,40.1628,40.106,40.1344,74900.0
2009-09-28 12:10:00,56.55,56.56,56.54,56.54,20700.0,40.1344,40.1415,40.1273,40.1273,20700.0
2009-09-28 12:15:00,56.55,56.55,56.54,56.54,9700.0,40.1344,40.1344,40.1273,40.1273,9700.0
2009-09-28 12:20:00,56.55,56.57,56.54,56.56,39500.0,40.1344,40.1486,40.1273,40.1415,39500.0
2009-09-28 12:25:00,56.56,56.6,56.54,56.56,37500.0,40.1415,40.1698,40.1273,40.1415,37500.0
2009-09-28 12:30:00,56.56,56.57,56.56,56.57,11300.0,40.1415,40.1486,40.1415,40.1486,11300.0
2009-09-28 12:35:00,56.56,56.61,56.54,56.6,55800.0,40.1415,40.1769,40.1273,40.1698,55800.0
2009-09-28 12:40:00,56.6,56.62,56.54,56.59,55700.0,40.1698,40.184,40.1273,40.1628,55700.0
2009-09-28 12:45:00,56.58,56.6,56.53,56.53,44700.0,40.1557,40.1698,40.1202,40.1202,44700.0
2009-09-28 12:50:00,56.53,56.56,56.52,56.52,34400.0,40.1202,40.1415,40.1131,40.1131,34400.0
2009-09-28 12:55:00,56.52,56.53,56.52,56.52,5600.0,40.1131,40.1202,40.1131,40.1131,5600.0
2009-09-28 13:00:00,56.53,56.55,56.5,56.54,26900.0,40.1202,40.1344,40.0989,40.1273,26900.0
2009-09-28 13:05:00,56.55,56.57,56.54,56.56,30000.0,40.1344,40.1486,40.1273,40.1415,30000.0
2009-09-28 13:10:00,56.57,56.58,56.5,56.53,63200.0,40.1486,40.1557,40.0989,40.1202,63200.0
2009-09-28 13:15:00,56.54,56.62,56.51,56.59,31100.0,40.1273,40.184,40.106,40.1628,31100.0
2009-09-28 13:20:00,56.59,56.65,56.59,56.65,18500.0,40.1628,40.2053,40.1628,40.2053,18500.0
2009-09-28 13:25:00,56.65,56.66,56.64,56.65,18500.0,40.2053,40.2124,40.1982,40.2053,18500.0
2009-09-28 13:30:00,56.65,56.66,56.59,56.59,34800.0,40.2053,40.2124,40.1628,40.1628,34800.0
2009-09-28 13:35:00,56.6,56.6,56.59,56.6,21000.0,40.1698,40.1698,40.1628,40.1698,21000.0
2009-09-28 13:40:00,56.6,56.61,56.59,56.6,49800.0,40.1698,40.1769,40.1628,40.1698,49800.0
2009-09-28 13:45:00,56.59,56.61,56.59,56.6,28700.0,40.1628,40.1769,40.1628,40.1698,28700.0
2009-09-28 13:50:00,56.59,56.6,56.56,56.57,36300.0,40.1628,40.1698,40.1415,40.1486,36300.0
2009-09-28 13:55:00,56.56,56.6,56.53,56.58,57600.0,40.1415,40.1698,40.1202,40.1557,57600.0
2009-09-28 14:00:00,56.58,56.6,56.53,56.56,60700.0,40.1557,40.1698,40.1202,40.1415,60700.0
2009-09-28 14:05:00,56.56,56.58,56.51,56.52,59000.0,40.1415,40.1557,40.106,40.1131,59000.0
2009-09-28 14:10:00,56.52,56.53,56.48,56.53,38700.0,40.1131,40.1202,40.0847,40.1202,38700.0
2009-09-28 14:15:00,56.53,56.54,56.5,56.51,46600.0,40.1202,40.1273,40.0989,40.106,46600.0
2009-09-28 14:20:00,56.5,56.51,56.49,56.51,30700.0,40.0989,40.106,40.0918,40.106,30700.0
2009-09-28 14:25:00,56.5,56.57,56.5,56.55,30200.0,40.0989,40.1486,40.0989,40.1344,30200.0
2009-09-28 14:30:00,56.56,56.59,56.55,56.58,50500.0,40.1415,40.1628,40.1344,40.1557,50500.0
2009-09-28 14:35:00,56.58,56.61,56.55,56.57,50600.0,40.1557,40.1769,40.1344,40.1486,50600.0
2009-09-28 14:40:00,56.57,56.62,56.56,56.61,33700.0,40.1486,40.184,40.1415,40.1769,33700.0
2009-09-28 14:45:00,56.61,56.61,56.56,56.59,19600.0,40.1769,40.1769,40.1415,40.1628,19600.0
2009-09-28 14:50:00,56.59,56.62,56.58,56.59,23200.0,40.1628,40.184,40.1557,40.1628,23200.0
2009-09-28 14:55:00,56.59,56.6,56.57,56.58,31600.0,40.1628,40.1698,40.1486,40.1557,31600.0
2009-09-28 15:00:00,56.58,56.58,56.51,56.51,57800.0,40.1557,40.1557,40.106,40.106,57800.0
2009-09-28 15:05:00,56.52,56.54,56.51,56.54,19600.0,40.1131,40.1273,40.106,40.1273,19600.0
2009-09-28 15:10:00,56.54,56.54,56.51,56.51,49900.0,40.1273,40.1273,40.106,40.106,49900.0
2009-09-28 15:15:00,56.51,56.51,56.41,56.47,169200.0,40.106,40.106,40.035,40.0776,169200.0
2009-09-28 15:20:00,56.47,56.52,56.47,56.49,53100.0,40.0776,40.1131,40.0776,40.0918,53100.0
2009-09-28 15:25:00,56.49,56.5,56.46,56.47,35900.0,40.0918,40.0989,40.0705,40.0776,35900.0
2009-09-28 15:30:00,56.46,56.51,56.45,56.5,75200.0,40.0705,40.106,40.0634,40.0989,75200.0
2009-09-28 15:35:00,56.5,56.5,56.49,56.5,55100.0,40.0989,40.0989,40.0918,40.0989,55100.0
2009-09-28 15:40:00,56.5,56.52,56.49,56.51,82900.0,40.0989,40.1131,40.0918,40.106,82900.0
2009-09-28 15:45:00,56.51,56.51,56.48,56.48,99500.0,40.106,40.106,40.0847,40.0847,99500.0
2009-09-28 15:50:00,56.49,56.56,56.49,56.56,154900.0,40.0918,40.1415,40.0918,40.1415,154900.0
2009-09-28 15:55:00,56.55,56.59,56.45,56.46,223300.0,40.1344,40.1628,40.0634,40.0705,223300.0
2009-09-29 09:30:00,56.56,56.81,56.47,56.76,84500.0,40.1415,40.3189,40.0776,40.2834,84500.0
2009-09-29 09:35:00,56.76,56.93,56.75,56.85,98900.0,40.2834,40.4041,40.2763,40.3473,98900.0
2009-09-29 09:40:00,56.85,56.86,56.63,56.63,106900.0,40.3473,40.3544,40.1911,40.1911,106900.0
2009-09-29 09:45:00,56.63,56.68,56.59,56.64,44400.0,40.1911,40.2266,40.1628,40.1982,44400.0
2009-09-29 09:50:00,56.66,56.81,56.66,56.75,39400.0,40.2124,40.3189,40.2124,40.2763,39400.0
2009-09-29 09:55:00,56.76,56.84,56.7,56.72,98200.0,40.2834,40.3402,40.2408,40.255,98200.0
2009-09-29 10:00:00,56.7,56.7,56.25,56.31,214100.0,40.2408,40.2408,39.9214,39.964,214100.0
2009-09-29 10:05:00,56.31,56.32,56.25,56.31,156000.0,39.964,39.9711,39.9214,39.964,156000.0
2009-09-29 10:10:00,56.3,56.43,56.29,56.43,65000.0,39.9569,40.0492,39.9498,40.0492,65000.0
2009-09-29 10:15:00,56.42,56.42,56.27,56.38,74800.0,40.0421,40.0421,39.9356,40.0137,74800.0
2009-09-29 10:20:00,56.39,56.41,56.3,56.3,46800.0,40.0208,40.035,39.9569,39.9569,46800.0
2009-09-29 10:25:00,56.31,56.4,56.31,56.35,18400.0,39.964,40.0279,39.964,39.9924,18400.0
2009-09-29 10:30:00,56.36,56.44,56.34,56.39,33900.0,39.9995,40.0563,39.9853,40.0208,33900.0
2009-09-29 10:35:00,56.4,56.42,56.32,56.35,75200.0,40.0279,40.0421,39.9711,39.9924,75200.0
2009-09-29 10:40:00,56.35,56.43,56.33,56.33,42100.0,39.9924,40.0492,39.9782,39.9782,42100.0
2009-09-29 10:45:00,56.33,56.41,56.32,56.41,29700.0,39.9782,40.035,39.9711,40.035,29700.0
2009-09-29 10:50:00,56.41,56.42,56.31,56.36,39300.0,40.035,40.0421,39.964,39.9995,39300.0
2009-09-29 10:55:00,56.34,56.39,56.26,56.32,39000.0,39.9853,40.0208,39.9285,39.9711,39000.0
2009-09-29 11:00:00,56.33,56.33,56.25,56.31,29500.0,39.9782,39.9782,39.9214,39.964,29500.0
2009-09-29 11:05:00,56.29,56.31,56.27,56.29,21000.0,39.9498,39.964,39.9356,39.9498,21000.0
2009-09-29 11:10:00,56.29,56.3,56.25,56.3,22700.0,39.9498,39.9569,39.9214,39.9569,22700.0
2009-09-29 11:15:00,56.31,56.34,56.27,56.28,35600.0,39.964,39.9853,39.9356,39.9427,35600.0
2009-09-29 11:20:00,56.29,56.32,56.25,56.28,28200.0,39.9498,39.9711,39.9214,39.9427,28200.0
2009-09-29 11:25:00,56.3,56.36,56.28,56.35,30100.0,39.9569,39.9995,39.9427,39.9924,30100.0
2009-09-29 11:30:00,56.36,56.38,56.25,56.29,37100.0,39.9995,40.0137,39.9214,39.9498,37100.0
2009-09-29 11:35:00,56.3,56.36,56.28,56.35,51500.0,39.9569,39.9995,39.9427,39.9924,51500.0
2009-09-29 11:40:00,56.35,56.39,56.32,56.37,23100.0,39.9924,40.0208,39.9711,40.0066,23100.0
2009-09-29 11:45:00,56.38,56.38,56.3,56.34,92800.0,40.0137,40.0137,39.9569,39.9853,92800.0
2009-09-29 11:50:00,56.33,56.38,56.29,56.38,29600.0,39.9782,40.0137,39.9498,40.0137,29600.0
2009-09-29 11:55:00,56.38,56.4,56.34,56.36,17700.0,40.0137,40.0279,39.9853,39.9995,17700.0
2009-09-29 12:00:00,56.35,56.4,56.35,56.35,20000.0,39.9924,40.0279,39.9924,39.9924,20000.0
2009-09-29 12:05:00,56.35,56.36,56.3,56.33,32900.0,39.9924,39.9995,39.9569,39.9782,32900.0
2009-09-29 12:10:00,56.32,56.33,56.27,56.33,44600.0,39.9711,39.9782,39.9356,39.9782,44600.0
2009-09-29 12:15:00,56.33,56.34,56.29,56.31,32400.0,39.9782,39.9853,39.9498,39.964,32400.0
2009-09-29 12:20:00,56.31,56.33,56.26,56.26,25700.0,39.964,39.9782,39.9285,39.9285,25700.0
2009-09-29 12:25:00,56.26,56.36,56.26,56.3,46400.0,39.9285,39.9995,39.9285,39.9569,46400.0
2009-09-29 12:30:00,56.31,56.34,56.28,56.31,44000.0,39.964,39.9853,39.9427,39.964,44000.0
2009-09-29 12:35:00,56.3,56.31,56.28,56.3,32300.0,39.9569,39.964,39.9427,39.9569,32300.0
2009-09-29 12:40:00,56.29,56.31,56.29,56.29,7700.0,39.9498,39.964,39.9498,39.9498,7700.0
2009-09-29 12:45:00,56.3,56.34,56.3,56.32,29600.0,39.9569,39.9853,39.9569,39.9711,29600.0
2009-09-29 12:50:00,56.31,56.47,56.31,56.46,59000.0,39.964,40.0776,39.964,40.0705,59000.0
2009-09-29 12:55:00,56.46,56.5,56.45,56.5,37100.0,40.0705,40.0989,40.0634,40.0989,37100.0
2009-09-29 13:00:00,56.51,56.55,56.49,56.53,29600.0,40.106,40.1344,40.0918,40.1202,29600.0
2009-09-29 13:05:00,56.54,56.58,56.49,56.51,38700.0,40.1273,40.1557,40.0918,40.106,38700.0
2009-09-29 13:10:00,56.5,56.53,56.5,56.51,62300.0,40.0989,40.1202,40.0989,40.106,62300.0
2009-09-29 13:15:00,56.51,56.51,56.36,56.38,38000.0,40.106,40.106,39.9995,40.0137,38000.0
2009-09-29 13:20:00,56.38,56.39,56.29,56.3,65200.0,40.0137,40.0208,39.9498,39.9569,65200.0
2009-09-29 13:25:00,56.3,56.31,56.29,56.3,47800.0,39.9569,39.964,39.9498,39.9569,47800.0
2009-09-29 13:30:00,56.3,56.33,56.29,56.33,41400.0,39.9569,39.9782,39.9498,39.9782,41400.0
2009-09-29 13:35:00,56.33,56.41,56.33,56.39,37000.0,39.9782,40.035,39.9782,40.0208,37000.0
2009-09-29 13:40:00,56.4,56.4,56.36,56.38,24500.0,40.0279,40.0279,39.9995,40.0137,24500.0
2009-09-29 13:45:00,56.39,56.4,56.36,56.37,15700.0,40.0208,40.0279,39.9995,40.0066,15700.0
2009-09-29 13:50:00,56.37,56.42,56.36,56.4,30900.0,40.0066,40.0421,39.9995,40.0279,30900.0
2009-09-29 13:55:00,56.41,56.42,56.38,56.39,31300.0,40.035,40.0421,40.0137,40.0208,31300.0
2009-09-29 14:00:00,56.38,56.38,56.3,56.3,34100.0,40.0137,40.0137,39.9569,39.9569,34100.0
2009-09-29 14:05:00,56.3,56.35,56.29,56.33,44600.0,39.9569,39.9924,39.9498,39.9782,44600.0
2009-09-29 14:10:00,56.34,56.37,56.34,56.37,41300.0,39.9853,40.0066,39.9853,40.0066,41300.0
2009-09-29 14:15:00,56.37,56.37,56.29,56.33,68400.0,40.0066,40.0066,39.9498,39.9782,68400.0
2009-09-29 14:20:00,56.33,56.38,56.33,56.36,29600.0,39.9782,40.0137,39.9782,39.9995,29600.0
2009-09-29 14:25:00,56.37,56.43,56.36,56.41,23200.0,40.0066,40.0492,39.9995,40.035,23200.0
2009-09-29 14:30:00,56.41,56.45,56.37,56.41,50500.0,40.035,40.0634,40.0066,40.035,50500.0
2009-09-29 14:35:00,56.42,56.48,56.41,56.46,51300.0,40.0421,40.0847,40.035,40.0705,51300.0
2009-09-29 14:40:00,56.47,56.49,56.46,56.48,28100.0,40.0776,40.0918,40.0705,40.0847,28100.0
2009-09-29 14:45:00,56.48,56.51,56.48,56.5,49200.0,40.0847,40.106,40.0847,40.0989,49200.0
2009-09-29 14:50:00,56.49,56.57,56.49,56.55,78800.0,40.0918,40.1486,40.0918,40.1344,78800.0
2009-09-29 14:55:00,56.55,56.58,56.46,56.47,40200.0,40.1344,40.1557,40.0705,40.0776,40200.0
2009-09-29 15:00:00,56.47,56.48,56.39,56.41,61200.0,40.0776,40.0847,40.0208,40.035,61200.0
2009-09-29 15:05:00,56.41,56.41,56.38,56.4,31100.0,40.035,40.035,40.0137,40.0279,31100.0
2009-09-29 15:10:00,56.41,56.44,56.4,56.42,54700.0,40.035,40.0563,40.0279,40.0421,54700.0
2009-09-29 15:15:00,56.42,56.44,56.4,56.44,46600.0,40.0421,40.0563,40.0279,40.0563,46600.0
2009-09-29 15:20:00,56.43,56.52,56.43,56.51,68500.0,40.0492,40.1131,40.0492,40.106,68500.0
2009-09-29 15:25:00,56.51,56.54,56.5,56.52,65800.0,40.106,40.1273,40.0989,40.1131,65800.0
2009-09-29 15:30:00,56.52,56.55,56.48,56.49,79700.0,40.1131,40.1344,40.0847,40.0918,79700.0
2009-09-29 15:35:00,56.49,56.51,56.48,56.5,82400.0,40.0918,40.106,40.0847,40.0989,82400.0
2009-09-29 15:40:00,56.49,56.5,56.49,56.49,71500.0,40.0918,40.0989,40.0918,40.0918,71500.0
2009-09-29 15:45:00,56.49,56.5,56.45,56.45,78600.0,40.0918,40.0989,40.0634,40.0634,78600.0
2009-09-29 15:50:00,56.46,56.5,56.4,56.44,174200.0,40.0705,40.0989,40.0279,40.0563,174200.0
2009-09-29 15:55:00,56.43,56.52,56.43,56.5,249000.0,40.0492,40.1131,40.0492,40.0989,249000.0
2009-09-30 09:30:00,57.12,57.44,56.83,57.39,233700.0,40.5389,40.766,40.3331,40.7305,233700.0
2009-09-30 09:35:00,57.4,57.42,57.25,57.37,174500.0,40.7376,40.7518,40.6312,40.7163,174500.0
2009-09-30 09:40:00,57.37,57.39,57.07,57.11,184700.0,40.7163,40.7305,40.5034,40.5318,184700.0
2009-09-30 09:45:00,57.1,57.12,56.98,57.0,146300.0,40.5247,40.5389,40.4395,40.4537,146300.0
2009-09-30 09:50:00,57.0,57.01,56.69,56.8,214300.0,40.4537,40.4608,40.2337,40.3118,214300.0
2009-09-30 09:55:00,56.78,56.8,56.52,56.58,214300.0,40.2976,40.3118,40.1131,40.1557,214300.0
2009-09-30 10:00:00,56.57,56.64,56.52,56.56,203400.0,40.1486,40.1982,40.1131,40.1415,203400.0
2009-09-30 10:05:00,56.56,56.71,56.55,56.69,134600.0,40.1415,40.2479,40.1344,40.2337,134600.0
2009-09-30 10:10:00,56.7,56.71,56.61,56.67,92400.0,40.2408,40.2479,40.1769,40.2195,92400.0
2009-09-30 10:15:00,56.67,56.69,56.53,56.58,85500.0,40.2195,40.2337,40.1202,40.1557,85500.0
2009-09-30 10:20:00,56.58,56.58,56.52,56.53,118600.0,40.1557,40.1557,40.1131,40.1202,118600.0
2009-09-30 10:25:00,56.54,56.75,56.51,56.73,165300.0,40.1273,40.2763,40.106,40.2621,165300.0
2009-09-30 10:30:00,56.7,56.73,56.59,56.68,133400.0,40.2408,40.2621,40.1628,40.2266,133400.0
2009-09-30 10:35:00,56.67,56.7,56.49,56.55,388100.0,40.2195,40.2408,40.0918,40.1344,388100.0
2009-09-30 10:40:00,56.55,56.55,56.4,56.44,332400.0,40.1344,40.1344,40.0279,40.0563,332400.0
2009-09-30 10:45:00,56.44,56.46,56.2,56.21,228000.0,40.0563,40.0705,39.886,39.8931,228000.0
2009-09-30 10:50:00,56.23,56.23,56.11,56.16,165600.0,39.9073,39.9073,39.8221,39.8576,165600.0
2009-09-30 10:55:00,56.16,56.19,56.06,56.09,81900.0,39.8576,39.8789,39.7866,39.8079,81900.0
2009-09-30 11:00:00,56.1,56.16,55.98,56.02,166000.0,39.815,39.8576,39.7298,39.7582,166000.0
2009-09-30 11:05:00,56.01,56.18,56.01,56.18,131800.0,39.7511,39.8718,39.7511,39.8718,131800.0
2009-09-30 11:10:00,56.19,56.21,56.17,56.2,154500.0,39.8789,39.8931,39.8647,39.886,154500.0
2009-09-30 11:15:00,56.2,56.28,56.17,56.18,140200.0,39.886,39.9427,39.8647,39.8718,140200.0
2009-09-30 11:20:00,56.18,56.3,56.17,56.27,63600.0,39.8718,39.9569,39.8647,39.9356,63600.0
2009-09-30 11:25:00,56.28,56.32,56.2,56.23,46900.0,39.9427,39.9711,39.886,39.9073,46900.0
2009-09-30 11:30:00,56.22,56.3,56.21,56.23,66600.0,39.9002,39.9569,39.8931,39.9073,66600.0
2009-09-30 11:35:00,56.24,56.26,56.18,56.21,32000.0,39.9144,39.9285,39.8718,39.8931,32000.0
2009-09-30 11:40:00,56.2,56.21,56.11,56.18,26100.0,39.886,39.8931,39.8221,39.8718,26100.0
2009-09-30 11:45:00,56.18,56.24,56.17,56.22,32700.0,39.8718,39.9144,39.8647,39.9002,32700.0
2009-09-30 11:50:00,56.22,56.3,56.22,56.29,70000.0,39.9002,39.9569,39.9002,39.9498,70000.0
2009-09-30 11:55:00,56.29,56.43,56.29,56.39,68700.0,39.9498,40.0492,39.9498,40.0208,68700.0
2009-09-30 12:00:00,56.39,56.39,56.27,56.28,25400.0,40.0208,40.0208,39.9356,39.9427,25400.0
2009-09-30 12:05:00,56.29,56.3,56.2,56.2,22200.0,39.9498,39.9569,39.886,39.886,22200.0
2009-09-30 12:10:00,56.21,56.22,56.2,56.21,13300.0,39.8931,39.9002,39.886,39.8931,13300.0
2009-09-30 12:15:00,56.22,56.33,56.21,56.31,42500.0,39.9002,39.9782,39.8931,39.964,42500.0
2009-09-30 12:20:00,56.32,56.35,56.31,56.33,24900.0,39.9711,39.9924,39.964,39.9782,24900.0
2009-09-30 12:25:00,56.34,56.41,56.33,56.4,33200.0,39.9853,40.035,39.9782,40.0279,33200.0
2009-09-30 12:30:00,56.4,56.48,56.4,56.47,94700.0,40.0279,40.0847,40.0279,40.0776,94700.0
2009-09-30 12:35:00,56.47,56.52,56.46,56.47,129500.0,40.0776,40.1131,40.0705,40.0776,129500.0
2009-09-30 12:40:00,56.48,56.58,56.47,56.58,80200.0,40.0847,40.1557,40.0776,40.1557,80200.0
2009-09-30 12:45:00,56.58,56.68,56.57,56.64,77700.0,40.1557,40.2266,40.1486,40.1982,77700.0
2009-09-30 12:50:00,56.64,56.68,56.63,56.64,27100.0,40.1982,40.2266,40.1911,40.1982,27100.0
2009-09-30 12:55:00,56.63,56.75,56.61,56.7,61600.0,40.1911,40.2763,40.1769,40.2408,61600.0
2009-09-30 13:00:00,56.7,56.79,56.63,56.64,126400.0,40.2408,40.3047,40.1911,40.1982,126400.0
2009-09-30 13:05:00,56.64,56.68,56.49,56.53,86400.0,40.1982,40.2266,40.0918,40.1202,86400.0
2009-09-30 13:10:00,56.52,56.52,56.48,56.49,37100.0,40.1131,40.1131,40.0847,40.0918,37100.0
2009-09-30 13:15:00,56.5,56.55,56.5,56.52,14400.0,40.0989,40.1344,40.0989,40.1131,14400.0
2009-09-30 13:20:00,56.52,56.61,56.51,56.6,53600.0,40.1131,40.1769,40.106,40.1698,53600.0
2009-09-30 13:25:00,56.61,56.65,56.6,56.64,13700.0,40.1769,40.2053,40.1698,40.1982,13700.0
2009-09-30 13:30:00,56.64,56.64,56.54,56.54,38000.0,40.1982,40.1982,40.1273,40.1273,38000.0
2009-09-30 13:35:00,56.55,56.59,56.45,56.45,45200.0,40.1344,40.1628,40.0634,40.0634,45200.0
2009-09-30 13:40:00,56.46,56.5,56.44,56.45,46500.0,40.0705,40.0989,40.0563,40.0634,46500.0
2009-09-30 13:45:00,56.45,56.48,56.44,56.48,26600.0,40.0634,40.0847,40.0563,40.0847,26600.0
2009-09-30 13:50:00,56.48,56.52,56.47,56.51,60400.0,40.0847,40.1131,40.0776,40.106,60400.0
2009-09-30 13:55:00,56.52,56.53,56.3,56.5,85000.0,40.1131,40.1202,39.9569,40.0989,85000.0
2009-09-30 14:00:00,56.51,56.51,56.36,56.5,43300.0,40.106,40.106,39.9995,40.0989,43300.0
2009-09-30 14:05:00,56.51,56.58,56.51,56.57,42200.0,40.106,40.1557,40.106,40.1486,42200.0
2009-09-30 14:10:00,56.56,56.58,56.53,56.58,16000.0,40.1415,40.1557,40.1202,40.1557,16000.0
2009-09-30 14:15:00,56.58,56.64,56.55,56.56,33000.0,40.1557,40.1982,40.1344,40.1415,33000.0
2009-09-30 14:20:00,56.56,56.6,56.54,56.58,26900.0,40.1415,40.1698,40.1273,40.1557,26900.0
2009-09-30 14:25:00,56.58,56.58,56.53,56.53,15300.0,40.1557,40.1557,40.1202,40.1202,15300.0
2009-09-30 14:30:00,56.53,56.53,56.39,56.49,52100.0,40.1202,40.1202,40.0208,40.0918,52100.0
2009-09-30 14:35:00,56.5,56.54,56.49,56.49,83100.0,40.0989,40.1273,40.0918,40.0918,83100.0
2009-09-30 14:40:00,56.48,56.54,56.48,56.52,98400.0,40.0847,40.1273,40.0847,40.1131,98400.0
2009-09-30 14:45:00,56.52,56.53,56.47,56.48,34400.0,40.1131,40.1202,40.0776,40.0847,34400.0
2009-09-30 14:50:00,56.48,56.5,56.37,56.4,30800.0,40.0847,40.0989,40.0066,40.0279,30800.0
2009-09-30 14:55:00,56.4,56.43,56.33,56.33,45700.0,40.0279,40.0492,39.9782,39.9782,45700.0
2009-09-30 15:00:00,56.33,56.33,56.21,56.25,108400.0,39.9782,39.9782,39.8931,39.9214,108400.0
2009-09-30 15:05:00,56.25,56.29,56.19,56.28,55500.0,39.9214,39.9498,39.8789,39.9427,55500.0
2009-09-30 15:10:00,56.28,56.32,56.2,56.24,64300.0,39.9427,39.9711,39.886,39.9144,64300.0
2009-09-30 15:15:00,56.24,56.26,56.17,56.26,62600.0,39.9144,39.9285,39.8647,39.9285,62600.0
2009-09-30 15:20:00,56.26,56.33,56.25,56.26,103100.0,39.9285,39.9782,39.9214,39.9285,103100.0
2009-09-30 15:25:00,56.26,56.32,56.24,56.28,76300.0,39.9285,39.9711,39.9144,39.9427,76300.0
2009-09-30 15:30:00,56.27,56.4,56.24,56.37,93300.0,39.9356,40.0279,39.9144,40.0066,93300.0
2009-09-30 15:35:00,56.37,56.39,56.29,56.34,69100.0,40.0066,40.0208,39.9498,39.9853,69100.0
2009-09-30 15:40:00,56.34,56.41,56.27,56.33,122200.0,39.9853,40.035,39.9356,39.9782,122200.0
2009-09-30 15:45:00,56.34,56.4,56.29,56.39,109700.0,39.9853,40.0279,39.9498,40.0208,109700.0
2009-09-30 15:50:00,56.39,56.48,56.38,56.42,209300.0,40.0208,40.0847,40.0137,40.0421,209300.0
2009-09-30 15:55:00,56.42,56.46,56.36,56.43,300100.0,40.0421,40.0705,39.9995,40.0492,300100.0
2009-10-01 09:30:00,56.08,56.27,56.05,56.22,71900.0,39.8008,39.9356,39.7795,39.9002,71900.0
2009-10-01 09:35:00,56.23,56.37,56.11,56.34,57600.0,39.9073,40.0066,39.8221,39.9853,57600.0
2009-10-01 09:40:00,56.31,56.4,56.31,56.4,35400.0,39.964,40.0279,39.964,40.0279,35400.0
2009-10-01 09:45:00,56.36,56.54,56.33,56.52,45100.0,39.9995,40.1273,39.9782,40.1131,45100.0
2009-10-01 09:50:00,56.53,56.64,56.44,56.61,100900.0,40.1202,40.1982,40.0563,40.1769,100900.0
2009-10-01 09:55:00,56.6,56.62,56.52,56.62,98700.0,40.1698,40.184,40.1131,40.184,98700.0
2009-10-01 10:00:00,56.62,56.69,56.22,56.38,119000.0,40.184,40.2337,39.9002,40.0137,119000.0
2009-10-01 10:05:00,56.39,56.41,56.07,56.19,124700.0,40.0208,40.035,39.7937,39.8789,124700.0
2009-10-01 10:10:00,56.18,56.4,56.17,56.36,97800.0,39.8718,40.0279,39.8647,39.9995,97800.0
2009-10-01 10:15:00,56.35,56.38,56.25,56.32,41000.0,39.9924,40.0137,39.9214,39.9711,41000.0
2009-10-01 10:20:00,56.32,56.4,56.31,56.37,58900.0,39.9711,40.0279,39.964,40.0066,58900.0
2009-10-01 10:25:00,56.4,56.41,56.29,56.29,47500.0,40.0279,40.035,39.9498,39.9498,47500.0
2009-10-01 10:30:00,56.29,56.31,56.17,56.27,49900.0,39.9498,39.964,39.8647,39.9356,49900.0
2009-10-01 10:35:00,56.28,56.29,56.24,56.25,31100.0,39.9427,39.9498,39.9144,39.9214,31100.0
2009-10-01 10:40:00,56.25,56.3,56.15,56.17,34000.0,39.9214,39.9569,39.8505,39.8647,34000.0
2009-10-01 10:45:00,56.19,56.2,56.06,56.12,61600.0,39.8789,39.886,39.7866,39.8292,61600.0
2009-10-01 10:50:00,56.12,56.2,56.1,56.17,37800.0,39.8292,39.886,39.815,39.8647,37800.0
2009-10-01 10:55:00,56.18,56.21,56.06,56.13,93000.0,39.8718,39.8931,39.7866,39.8363,93000.0
2009-10-01 11:00:00,56.12,56.12,55.86,55.88,113000.0,39.8292,39.8292,39.6447,39.6589,113000.0
2009-10-01 11:05:00,55.88,55.88,55.52,55.54,166600.0,39.6589,39.6589,39.4034,39.4176,166600.0
2009-10-01 11:10:00,55.55,55.59,55.5,55.57,95700.0,39.4246,39.453,39.3892,39.4388,95700.0
2009-10-01 11:15:00,55.59,55.66,55.55,55.63,56800.0,39.453,39.5027,39.4246,39.4814,56800.0
2009-10-01 11:20:00,55.63,55.65,55.58,55.63,42300.0,39.4814,39.4956,39.4459,39.4814,42300.0
2009-10-01 11:25:00,55.64,55.67,55.45,55.48,85700.0,39.4885,39.5098,39.3537,39.375,85700.0
2009-10-01 11:30:00,55.49,55.51,55.47,55.48,18900.0,39.3821,39.3963,39.3679,39.375,18900.0
2009-10-01 11:35:00,55.49,55.54,55.4,55.47,83300.0,39.3821,39.4176,39.3182,39.3679,83300.0
2009-10-01 11:40:00,55.48,55.53,55.46,55.51,24100.0,39.375,39.4105,39.3608,39.3963,24100.0
2009-10-01 11:45:00,55.51,55.57,55.49,55.56,28700.0,39.3963,39.4388,39.3821,39.4317,28700.0
2009-10-01 11:50:00,55.56,55.7,55.56,55.69,61200.0,39.4317,39.5311,39.4317,39.524,61200.0
2009-10-01 11:55:00,55.7,55.72,55.59,55.65,75400.0,39.5311,39.5453,39.453,39.4956,75400.0
2009-10-01 12:00:00,55.64,55.75,55.61,55.73,44400.0,39.4885,39.5666,39.4672,39.5524,44400.0
2009-10-01 12:05:00,55.72,55.75,55.67,55.75,29700.0,39.5453,39.5666,39.5098,39.5666,29700.0
2009-10-01 12:10:00,55.76,55.83,55.76,55.81,26700.0,39.5737,39.6234,39.5737,39.6092,26700.0
2009-10-01 12:15:00,55.79,55.87,55.78,55.87,23100.0,39.595,39.6518,39.5879,39.6518,23100.0
2009-10-01 12:20:00,55.87,55.96,55.86,55.94,64300.0,39.6518,39.7156,39.6447,39.7014,64300.0
2009-10-01 12:25:00,55.94,55.95,55.85,55.95,32000.0,39.7014,39.7085,39.6376,39.7085,32000.0
2009-10-01 12:30:00,55.94,55.97,55.94,55.96,22000.0,39.7014,39.7227,39.7014,39.7156,22000.0
2009-10-01 12:35:00,55.96,55.99,55.92,55.97,41400.0,39.7156,39.7369,39.6872,39.7227,41400.0
2009-10-01 12:40:00,55.96,55.97,55.9,55.9,26100.0,39.7156,39.7227,39.673,39.673,26100.0
2009-10-01 12:45:00,55.9,55.92,55.88,55.89,27900.0,39.673,39.6872,39.6589,39.666,27900.0
2009-10-01 12:50:00,55.89,55.98,55.88,55.96,29200.0,39.666,39.7298,39.6589,39.7156,29200.0
2009-10-01 12:55:00,55.96,55.98,55.91,55.91,29800.0,39.7156,39.7298,39.6801,39.6801,29800.0
2009-10-01 13:00:00,55.92,55.92,55.87,55.87,19800.0,39.6872,39.6872,39.6518,39.6518,19800.0
2009-10-01 13:05:00,55.87,55.95,55.87,55.88,25900.0,39.6518,39.7085,39.6518,39.6589,25900.0
2009-10-01 13:10:00,55.87,55.95,55.81,55.94,31400.0,39.6518,39.7085,39.6092,39.7014,31400.0
2009-10-01 13:15:00,55.92,55.97,55.86,55.86,24700.0,39.6872,39.7227,39.6447,39.6447,24700.0
2009-10-01 13:20:00,55.86,55.95,55.82,55.91,46100.0,39.6447,39.7085,39.6163,39.6801,46100.0
2009-10-01 13:25:00,55.9,55.99,55.9,55.98,26600.0,39.673,39.7369,39.673,39.7298,26600.0
2009-10-01 13:30:00,55.99,56.0,55.93,55.93,26800.0,39.7369,39.744,39.6943,39.6943,26800.0
2009-10-01 13:35:00,55.94,56.03,55.93,56.02,32000.0,39.7014,39.7653,39.6943,39.7582,32000.0
2009-10-01 13:40:00,56.02,56.15,56.01,56.15,25900.0,39.7582,39.8505,39.7511,39.8505,25900.0
2009-10-01 13:45:00,56.15,56.19,56.14,56.18,21900.0,39.8505,39.8789,39.8434,39.8718,21900.0
2009-10-01 13:50:00,56.18,56.19,56.15,56.18,12300.0,39.8718,39.8789,39.8505,39.8718,12300.0
2009-10-01 13:55:00,56.18,56.18,56.1,56.13,16600.0,39.8718,39.8718,39.815,39.8363,16600.0
2009-10-01 14:00:00,56.13,56.14,56.1,56.1,30800.0,39.8363,39.8434,39.815,39.815,30800.0
2009-10-01 14:05:00,56.09,56.31,56.06,56.3,59400.0,39.8079,39.964,39.7866,39.9569,59400.0
2009-10-01 14:10:00,56.3,56.43,56.3,56.43,84200.0,39.9569,40.0492,39.9569,40.0492,84200.0
2009-10-01 14:15:00,56.43,56.54,56.41,56.52,57700.0,40.0492,40.1273,40.035,40.1131,57700.0
2009-10-01 14:20:00,56.52,56.55,56.46,56.54,44000.0,40.1131,40.1344,40.0705,40.1273,44000.0
2009-10-01 14:25:00,56.54,56.64,56.52,56.57,70000.0,40.1273,40.1982,40.1131,40.1486,70000.0
2009-10-01 14:30:00,56.58,56.58,56.34,56.4,79100.0,40.1557,40.1557,39.9853,40.0279,79100.0
2009-10-01 14:35:00,56.4,56.5,56.4,56.49,17500.0,40.0279,40.0989,40.0279,40.0918,17500.0
2009-10-01 14:40:00,56.48,56.49,56.37,56.37,36500.0,40.0847,40.0918,40.0066,40.0066,36500.0
2009-10-01 14:45:00,56.38,56.4,56.31,56.31,31600.0,40.0137,40.0279,39.964,39.964,31600.0
2009-10-01 14:50:00,56.31,56.35,56.29,56.29,25400.0,39.964,39.9924,39.9498,39.9498,25400.0
2009-10-01 14:55:00,56.3,56.34,56.24,56.24,42500.0,39.9569,39.9853,39.9144,39.9144,42500.0
2009-10-01 15:00:00,56.24,56.24,56.17,56.19,42100.0,39.9144,39.9144,39.8647,39.8789,42100.0
2009-10-01 15:05:00,56.19,56.22,56.13,56.17,53100.0,39.8789,39.9002,39.8363,39.8647,53100.0
2009-10-01 15:10:00,56.17,56.25,56.17,56.23,42200.0,39.8647,39.9214,39.8647,39.9073,42200.0
2009-10-01 15:15:00,56.23,56.26,56.21,56.21,39600.0,39.9073,39.9285,39.8931,39.8931,39600.0
2009-10-01 15:20:00,56.21,56.22,56.12,56.2,64000.0,39.8931,39.9002,39.8292,39.886,64000.0
2009-10-01 15:25:00,56.2,56.21,56.13,56.13,52700.0,39.886,39.8931,39.8363,39.8363,52700.0
2009-10-01 15:30:00,56.13,56.29,56.09,56.28,119200.0,39.8363,39.9498,39.8079,39.9427,119200.0
2009-10-01 15:35:00,56.28,56.29,56.19,56.19,62600.0,39.9427,39.9498,39.8789,39.8789,62600.0
2009-10-01 15:40:00,56.2,56.23,56.06,56.07,164000.0,39.886,39.9073,39.7866,39.7937,164000.0
2009-10-01 15:45:00,56.07,56.11,56.06,56.08,90000.0,39.7937,39.8221,39.7866,39.8008,90000.0
2009-10-01 15:50:00,56.06,56.09,55.85,55.87,253200.0,39.7866,39.8079,39.6376,39.6518,253200.0
2009-10-01 15:55:00,55.86,55.87,55.68,55.69,247700.0,39.6447,39.6518,39.5169,39.524,247700.0
2009-10-02 09:30:00,55.85,56.41,55.73,56.32,294800.0,39.6376,40.035,39.5524,39.9711,294800.0
2009-10-02 09:35:00,56.29,56.5,56.21,56.36,264800.0,39.9498,40.0989,39.8931,39.9995,264800.0
2009-10-02 09:40:00,56.34,56.42,56.12,56.39,208100.0,39.9853,40.0421,39.8292,40.0208,208100.0
2009-10-02 09:45:00,56.39,56.48,56.29,56.36,142600.0,40.0208,40.0847,39.9498,39.9995,142600.0
2009-10-02 09:50:00,56.35,56.36,56.14,56.15,92500.0,39.9924,39.9995,39.8434,39.8505,92500.0
2009-10-02 09:55:00,56.15,56.22,56.09,56.11,76500.0,39.8505,39.9002,39.8079,39.8221,76500.0
2009-10-02 10:00:00,56.08,56.37,56.0,56.35,101600.0,39.8008,40.0066,39.744,39.9924,101600.0
2009-10-02 10:05:00,56.35,56.46,56.29,56.32,81000.0,39.9924,40.0705,39.9498,39.9711,81000.0
2009-10-02 10:10:00,56.33,56.37,56.28,56.31,49400.0,39.9782,40.0066,39.9427,39.964,49400.0
2009-10-02 10:15:00,56.32,56.39,56.23,56.26,71500.0,39.9711,40.0208,39.9073,39.9285,71500.0
2009-10-02 10:20:00,56.26,56.38,56.26,56.33,46900.0,39.9285,40.0137,39.9285,39.9782,46900.0
2009-10-02 10:25:00,56.35,56.36,56.27,56.29,58800.0,39.9924,39.9995,39.9356,39.9498,58800.0
2009-10-02 10:30:00,56.29,56.31,56.2,56.25,49100.0,39.9498,39.964,39.886,39.9214,49100.0
2009-10-02 10:35:00,56.26,56.35,56.24,56.27,50600.0,39.9285,39.9924,39.9144,39.9356,50600.0
2009-10-02 10:40:00,56.26,56.31,56.22,56.26,46300.0,39.9285,39.964,39.9002,39.9285,46300.0
2009-10-02 10:45:00,56.27,56.29,56.18,56.2,67600.0,39.9356,39.9498,39.8718,39.886,67600.0
2009-10-02 10:50:00,56.2,56.28,56.18,56.25,109900.0,39.886,39.9427,39.8718,39.9214,109900.0
2009-10-02 10:55:00,56.26,56.35,56.25,56.3,43300.0,39.9285,39.9924,39.9214,39.9569,43300.0
2009-10-02 11:00:00,56.31,56.48,56.31,56.47,88000.0,39.964,40.0847,39.964,40.0776,88000.0
2009-10-02 11:05:00,56.48,56.5,56.32,56.32,39200.0,40.0847,40.0989,39.9711,39.9711,39200.0
2009-10-02 11:10:00,56.31,56.33,56.24,56.26,66800.0,39.964,39.9782,39.9144,39.9285,66800.0
2009-10-02 11:15:00,56.25,56.34,56.23,56.3,47300.0,39.9214,39.9853,39.9073,39.9569,47300.0
2009-10-02 11:20:00,56.3,56.45,56.3,56.43,25800.0,39.9569,40.0634,39.9569,40.0492,25800.0
2009-10-02 11:25:00,56.44,56.45,56.4,56.43,30200.0,40.0563,40.0634,40.0279,40.0492,30200.0
2009-10-02 11:30:00,56.42,56.54,56.42,56.45,40800.0,40.0421,40.1273,40.0421,40.0634,40800.0
2009-10-02 11:35:00,56.47,56.5,56.37,56.5,64700.0,40.0776,40.0989,40.0066,40.0989,64700.0
2009-10-02 11:40:00,56.49,56.51,56.42,56.48,60100.0,40.0918,40.106,40.0421,40.0847,60100.0
2009-10-02 11:45:00,56.48,56.52,56.47,56.52,50100.0,40.0847,40.1131,40.0776,40.1131,50100.0
2009-10-02 11:50:00,56.52,56.54,56.5,56.53,40200.0,40.1131,40.1273,40.0989,40.1202,40200.0
2009-10-02 11:55:00,56.53,56.57,56.46,56.56,106800.0,40.1202,40.1486,40.0705,40.1415,106800.0
2009-10-02 12:00:00,56.56,56.62,56.55,56.62,56700.0,40.1415,40.184,40.1344,40.184,56700.0
2009-10-02 12:05:00,56.62,56.68,56.59,56.64,67000.0,40.184,40.2266,40.1628,40.1982,67000.0
2009-10-02 12:10:00,56.65,56.66,56.55,56.56,28400.0,40.2053,40.2124,40.1344,40.1415,28400.0
2009-10-02 12:15:00,56.57,56.68,56.57,56.61,44100.0,40.1486,40.2266,40.1486,40.1769,44100.0
2009-10-02 12:20:00,56.63,56.64,56.59,56.63,19800.0,40.1911,40.1982,40.1628,40.1911,19800.0
2009-10-02 12:25:00,56.63,56.64,56.57,56.6,50400.0,40.1911,40.1982,40.1486,40.1698,50400.0
2009-10-02 12:30:00,56.61,56.63,56.57,56.57,49300.0,40.1769,40.1911,40.1486,40.1486,49300.0
2009-10-02 12:35:00,56.57,56.57,56.49,56.49,51600.0,40.1486,40.1486,40.0918,40.0918,51600.0
2009-10-02 12:40:00,56.49,56.58,56.47,56.49,62100.0,40.0918,40.1557,40.0776,40.0918,62100.0
2009-10-02 12:45:00,56.49,56.55,56.48,56.53,31400.0,40.0918,40.1344,40.0847,40.1202,31400.0
2009-10-02 12:50:00,56.53,56.54,56.48,56.51,41100.0,40.1202,40.1273,40.0847,40.106,41100.0
2009-10-02 12:55:00,56.51,56.54,56.49,56.53,32900.0,40.106,40.1273,40.0918,40.1202,32900.0
2009-10-02 13:00:00,56.53,56.64,56.53,56.58,93800.0,40.1202,40.1982,40.1202,40.1557,93800.0
2009-10-02 13:05:00,56.57,56.58,56.54,56.55,19600.0,40.1486,40.1557,40.1273,40.1344,19600.0
2009-10-02 13:10:00,56.56,56.62,56.54,56.59,50800.0,40.1415,40.184,40.1273,40.1628,50800.0
2009-10-02 13:15:00,56.59,56.6,56.55,56.58,28000.0,40.1628,40.1698,40.1344,40.1557,28000.0
2009-10-02 13:20:00,56.57,56.58,56.54,56.54,12600.0,40.1486,40.1557,40.1273,40.1273,12600.0
2009-10-02 13:25:00,56.55,56.57,56.51,56.53,31800.0,40.1344,40.1486,40.106,40.1202,31800.0
2009-10-02 13:30:00,56.53,56.56,56.52,56.56,18900.0,40.1202,40.1415,40.1131,40.1415,18900.0
2009-10-02 13:35:00,56.57,56.59,56.5,56.51,18500.0,40.1486,40.1628,40.0989,40.106,18500.0
2009-10-02 13:40:00,56.5,56.56,56.5,56.55,52600.0,40.0989,40.1415,40.0989,40.1344,52600.0
2009-10-02 13:45:00,56.55,56.56,56.51,56.54,24500.0,40.1344,40.1415,40.106,40.1273,24500.0
2009-10-02 13:50:00,56.53,56.53,56.5,56.52,49000.0,40.1202,40.1202,40.0989,40.1131,49000.0
2009-10-02 13:55:00,56.52,56.61,56.52,56.55,57300.0,40.1131,40.1769,40.1131,40.1344,57300.0
2009-10-02 14:00:00,56.55,56.56,56.45,56.55,109100.0,40.1344,40.1415,40.0634,40.1344,109100.0
2009-10-02 14:05:00,56.55,56.55,56.5,56.52,16200.0,40.1344,40.1344,40.0989,40.1131,16200.0
2009-10-02 14:10:00,56.52,56.54,56.51,56.53,14900.0,40.1131,40.1273,40.106,40.1202,14900.0
2009-10-02 14:15:00,56.53,56.59,56.52,56.58,35600.0,40.1202,40.1628,40.1131,40.1557,35600.0
2009-10-02 14:20:00,56.59,56.61,56.54,56.56,24400.0,40.1628,40.1769,40.1273,40.1415,24400.0
2009-10-02 14:25:00,56.55,56.58,56.54,56.55,17300.0,40.1344,40.1557,40.1273,40.1344,17300.0
2009-10-02 14:30:00,56.55,56.59,56.55,56.56,30300.0,40.1344,40.1628,40.1344,40.1415,30300.0
2009-10-02 14:35:00,56.56,56.62,56.53,56.59,52800.0,40.1415,40.184,40.1202,40.1628,52800.0
2009-10-02 14:40:00,56.59,56.6,56.53,56.56,45000.0,40.1628,40.1698,40.1202,40.1415,45000.0
2009-10-02 14:45:00,56.57,56.6,56.56,56.58,18800.0,40.1486,40.1698,40.1415,40.1557,18800.0
2009-10-02 14:50:00,56.58,56.62,56.53,56.54,66200.0,40.1557,40.184,40.1202,40.1273,66200.0
2009-10-02 14:55:00,56.53,56.57,56.5,56.55,55100.0,40.1202,40.1486,40.0989,40.1344,55100.0
2009-10-02 15:00:00,56.55,56.57,56.49,56.55,60100.0,40.1344,40.1486,40.0918,40.1344,60100.0
2009-10-02 15:05:00,56.55,56.65,56.53,56.6,92500.0,40.1344,40.2053,40.1202,40.1698,92500.0
2009-10-02 15:10:00,56.6,56.61,56.57,56.6,14700.0,40.1698,40.1769,40.1486,40.1698,14700.0
2009-10-02 15:15:00,56.61,56.62,56.55,56.56,29100.0,40.1769,40.184,40.1344,40.1415,29100.0
2009-10-02 15:20:00,56.55,56.58,56.52,56.53,58200.0,40.1344,40.1557,40.1131,40.1202,58200.0
2009-10-02 15:25:00,56.53,56.54,56.5,56.51,23200.0,40.1202,40.1273,40.0989,40.106,23200.0
2009-10-02 15:30:00,56.52,56.59,56.5,56.56,53300.0,40.1131,40.1628,40.0989,40.1415,53300.0
2009-10-02 15:35:00,56.56,56.56,56.48,56.55,96600.0,40.1415,40.1415,40.0847,40.1344,96600.0
2009-10-02 15:40:00,56.55,56.56,56.52,56.53,42500.0,40.1344,40.1415,40.1131,40.1202,42500.0
2009-10-02 15:45:00,56.53,56.54,56.47,56.51,119300.0,40.1202,40.1273,40.0776,40.106,119300.0
2009-10-02 15:50:00,56.5,56.56,56.47,56.55,263900.0,40.0989,40.1415,40.0776,40.1344,263900.0
2009-10-02 15:55:00,56.56,56.56,56.44,56.44,203400.0,40.1415,40.1415,40.0563,40.0563,203400.0
2009-10-05 09:30:00,56.59,56.62,56.34,56.47,45000.0,40.1628,40.184,39.9853,40.0776,45000.0
2009-10-05 09:35:00,56.47,56.55,56.35,56.54,76200.0,40.0776,40.1344,39.9924,40.1273,76200.0
2009-10-05 09:40:00,56.56,56.66,56.49,56.65,127600.0,40.1415,40.2124,40.0918,40.2053,127600.0
2009-10-05 09:45:00,56.64,56.65,56.55,56.62,63400.0,40.1982,40.2053,40.1344,40.184,63400.0
2009-10-05 09:50:00,56.61,56.64,56.55,56.59,39300.0,40.1769,40.1982,40.1344,40.1628,39300.0
2009-10-05 09:55:00,56.59,56.61,56.53,56.57,47500.0,40.1628,40.1769,40.1202,40.1486,47500.0
2009-10-05 10:00:00,56.59,56.7,56.53,56.54,100100.0,40.1628,40.2408,40.1202,40.1273,100100.0
2009-10-05 10:05:00,56.54,56.58,56.3,56.36,80000.0,40.1273,40.1557,39.9569,39.9995,80000.0
2009-10-05 10:10:00,56.39,56.48,56.34,56.43,41500.0,40.0208,40.0847,39.9853,40.0492,41500.0
2009-10-05 10:15:00,56.44,56.52,56.37,56.52,28800.0,40.0563,40.1131,40.0066,40.1131,28800.0
2009-10-05 10:20:00,56.52,56.62,56.52,56.58,34000.0,40.1131,40.184,40.1131,40.1557,34000.0
2009-10-05 10:25:00,56.59,56.63,56.51,56.62,24200.0,40.1628,40.1911,40.106,40.184,24200.0
2009-10-05 10:30:00,56.62,56.68,56.61,56.61,23500.0,40.184,40.2266,40.1769,40.1769,23500.0
2009-10-05 10:35:00,56.6,56.74,56.58,56.73,28700.0,40.1698,40.2692,40.1557,40.2621,28700.0
2009-10-05 10:40:00,56.74,56.8,56.73,56.8,27700.0,40.2692,40.3118,40.2621,40.3118,27700.0
2009-10-05 10:45:00,56.8,56.82,56.76,56.79,32300.0,40.3118,40.326,40.2834,40.3047,32300.0
2009-10-05 10:50:00,56.77,56.81,56.71,56.73,22800.0,40.2905,40.3189,40.2479,40.2621,22800.0
2009-10-05 10:55:00,56.73,56.85,56.69,56.8,47900.0,40.2621,40.3473,40.2337,40.3118,47900.0
2009-10-05 11:00:00,56.8,56.82,56.75,56.78,44000.0,40.3118,40.326,40.2763,40.2976,44000.0
2009-10-05 11:05:00,56.78,56.8,56.74,56.76,36000.0,40.2976,40.3118,40.2692,40.2834,36000.0
2009-10-05 11:10:00,56.75,56.79,56.73,56.76,44800.0,40.2763,40.3047,40.2621,40.2834,44800.0
2009-10-05 11:15:00,56.76,56.78,56.75,56.75,26200.0,40.2834,40.2976,40.2763,40.2763,26200.0
2009-10-05 11:20:00,56.74,56.75,56.69,56.69,44200.0,40.2692,40.2763,40.2337,40.2337,44200.0
2009-10-05 11:25:00,56.69,56.71,56.58,56.59,48600.0,40.2337,40.2479,40.1557,40.1628,48600.0
2009-10-05 11:30:00,56.6,56.67,56.56,56.6,22500.0,40.1698,40.2195,40.1415,40.1698,22500.0
2009-10-05 11:35:00,56.59,56.59,56.5,56.52,19800.0,40.1628,40.1628,40.0989,40.1131,19800.0
2009-10-05 11:40:00,56.52,56.6,56.51,56.58,13500.0,40.1131,40.1698,40.106,40.1557,13500.0
2009-10-05 11:45:00,56.58,56.64,56.56,56.62,30700.0,40.1557,40.1982,40.1415,40.184,30700.0
2009-10-05 11:50:00,56.62,56.72,56.62,56.71,28600.0,40.184,40.255,40.184,40.2479,28600.0
2009-10-05 11:55:00,56.72,56.75,56.69,56.7,27100.0,40.255,40.2763,40.2337,40.2408,27100.0
2009-10-05 12:00:00,56.7,56.72,56.68,56.68,13900.0,40.2408,40.255,40.2266,40.2266,13900.0
2009-10-05 12:05:00,56.68,56.7,56.63,56.64,12900.0,40.2266,40.2408,40.1911,40.1982,12900.0
2009-10-05 12:10:00,56.64,56.7,56.64,56.7,11600.0,40.1982,40.2408,40.1982,40.2408,11600.0
2009-10-05 12:15:00,56.71,56.73,56.68,56.72,11000.0,40.2479,40.2621,40.2266,40.255,11000.0
2009-10-05 12:20:00,56.72,56.73,56.71,56.73,17300.0,40.255,40.2621,40.2479,40.2621,17300.0
2009-10-05 12:25:00,56.74,56.75,56.66,56.67,19900.0,40.2692,40.2763,40.2124,40.2195,19900.0
2009-10-05 12:30:00,56.66,56.7,56.66,56.69,9700.0,40.2124,40.2408,40.2124,40.2337,9700.0
2009-10-05 12:35:00,56.7,56.73,56.69,56.7,26700.0,40.2408,40.2621,40.2337,40.2408,26700.0
2009-10-05 12:40:00,56.71,56.8,56.71,56.78,88000.0,40.2479,40.3118,40.2479,40.2976,88000.0
2009-10-05 12:45:00,56.78,56.83,56.75,56.77,30700.0,40.2976,40.3331,40.2763,40.2905,30700.0
2009-10-05 12:50:00,56.77,56.77,56.72,56.75,9200.0,40.2905,40.2905,40.255,40.2763,9200.0
2009-10-05 12:55:00,56.74,56.79,56.73,56.77,56200.0,40.2692,40.3047,40.2621,40.2905,56200.0
2009-10-05 13:00:00,56.78,56.79,56.75,56.78,35400.0,40.2976,40.3047,40.2763,40.2976,35400.0
2009-10-05 13:05:00,56.78,56.82,56.77,56.82,40800.0,40.2976,40.326,40.2905,40.326,40800.0
2009-10-05 13:10:00,56.82,56.9,56.82,56.9,48300.0,40.326,40.3828,40.326,40.3828,48300.0
2009-10-05 13:15:00,56.9,56.92,56.88,56.92,17300.0,40.3828,40.397,40.3686,40.397,17300.0
2009-10-05 13:20:00,56.92,56.94,56.9,56.94,16300.0,40.397,40.4112,40.3828,40.4112,16300.0
2009-10-05 13:25:00,56.94,56.95,56.93,56.93,13800.0,40.4112,40.4182,40.4041,40.4041,13800.0
2009-10-05 13:30:00,56.93,56.95,56.9,56.92,38700.0,40.4041,40.4182,40.3828,40.397,38700.0
2009-10-05 13:35:00,56.92,56.92,56.89,56.92,22300.0,40.397,40.397,40.3757,40.397,22300.0
2009-10-05 13:40:00,56.92,56.95,56.89,56.91,23000.0,40.397,40.4182,40.3757,40.3899,23000.0
2009-10-05 13:45:00,56.91,56.94,56.89,56.92,8500.0,40.3899,40.4112,40.3757,40.397,8500.0
2009-10-05 13:50:00,56.92,56.99,56.92,56.99,37400.0,40.397,40.4466,40.397,40.4466,37400.0
2009-10-05 13:55:00,56.99,56.99,56.92,56.92,33200.0,40.4466,40.4466,40.397,40.397,33200.0
2009-10-05 14:00:00,56.93,56.94,56.89,56.9,79700.0,40.4041,40.4112,40.3757,40.3828,79700.0
2009-10-05 14:05:00,56.89,56.93,56.89,56.9,38900.0,40.3757,40.4041,40.3757,40.3828,38900.0
2009-10-05 14:10:00,56.9,56.97,56.89,56.97,47800.0,40.3828,40.4324,40.3757,40.4324,47800.0
2009-10-05 14:15:00,56.98,57.05,56.97,57.05,41000.0,40.4395,40.4892,40.4324,40.4892,41000.0
2009-10-05 14:20:00,57.04,57.04,56.94,56.94,91900.0,40.4821,40.4821,40.4112,40.4112,91900.0
2009-10-05 14:25:00,56.95,56.99,56.88,56.98,51300.0,40.4182,40.4466,40.3686,40.4395,51300.0
2009-10-05 14:30:00,56.99,57.08,56.99,57.07,27200.0,40.4466,40.5105,40.4466,40.5034,27200.0
2009-10-05 14:35:00,57.06,57.1,57.06,57.08,42800.0,40.4963,40.5247,40.4963,40.5105,42800.0
2009-10-05 14:40:00,57.06,57.1,57.06,57.1,25500.0,40.4963,40.5247,40.4963,40.5247,25500.0
2009-10-05 14:45:00,57.1,57.17,57.09,57.16,43900.0,40.5247,40.5744,40.5176,40.5673,43900.0
2009-10-05 14:50:00,57.16,57.22,57.16,57.2,85700.0,40.5673,40.6099,40.5673,40.5957,85700.0
2009-10-05 14:55:00,57.2,57.25,57.15,57.15,73300.0,40.5957,40.6312,40.5602,40.5602,73300.0
2009-10-05 15:00:00,57.16,57.16,57.06,57.08,88100.0,40.5673,40.5673,40.4963,40.5105,88100.0
2009-10-05 15:05:00,57.07,57.11,57.05,57.09,41500.0,40.5034,40.5318,40.4892,40.5176,41500.0
2009-10-05 15:10:00,57.09,57.12,57.01,57.02,31600.0,40.5176,40.5389,40.4608,40.4679,31600.0
2009-10-05 15:15:00,57.01,57.02,56.93,56.94,75500.0,40.4608,40.4679,40.4041,40.4112,75500.0
2009-10-05 15:20:00,56.94,56.96,56.92,56.92,54900.0,40.4112,40.4253,40.397,40.397,54900.0
2009-10-05 15:25:00,56.92,56.93,56.77,56.79,138400.0,40.397,40.4041,40.2905,40.3047,138400.0
2009-10-05 15:30:00,56.8,56.81,56.75,56.76,101800.0,40.3118,40.3189,40.2763,40.2834,101800.0
2009-10-05 15:35:00,56.76,56.9,56.75,56.89,76500.0,40.2834,40.3828,40.2763,40.3757,76500.0
2009-10-05 15:40:00,56.89,56.9,56.83,56.85,87200.0,40.3757,40.3828,40.3331,40.3473,87200.0
2009-10-05 15:45:00,56.84,56.85,56.82,56.85,91600.0,40.3402,40.3473,40.326,40.3473,91600.0
2009-10-05 15:50:00,56.84,56.86,56.8,56.82,207600.0,40.3402,40.3544,40.3118,40.326,207600.0
2009-10-05 15:55:00,56.82,56.95,56.82,56.88,401700.0,40.326,40.4182,40.326,40.3686,401700.0
2009-10-06 09:30:00,57.02,57.25,57.02,57.25,79800.0,40.4679,40.6312,40.4679,40.6312,79800.0
2009-10-06 09:35:00,57.25,57.52,57.25,57.48,127400.0,40.6312,40.8228,40.6312,40.7944,127400.0
2009-10-06 09:40:00,57.48,57.51,57.29,57.31,78900.0,40.7944,40.8157,40.6596,40.6737,78900.0
2009-10-06 09:45:00,57.3,57.33,57.22,57.29,87700.0,40.6666,40.6879,40.6099,40.6596,87700.0
2009-10-06 09:50:00,57.31,57.57,57.31,57.57,75700.0,40.6737,40.8583,40.6737,40.8583,75700.0
2009-10-06 09:55:00,57.57,57.69,57.57,57.69,87500.0,40.8583,40.9434,40.8583,40.9434,87500.0
2009-10-06 10:00:00,57.69,57.88,57.68,57.87,208900.0,40.9434,41.0783,40.9363,41.0712,208900.0
2009-10-06 10:05:00,57.88,58.0,57.74,57.76,151400.0,41.0783,41.1634,40.9789,40.9931,151400.0
2009-10-06 10:10:00,57.76,57.8,57.69,57.7,82900.0,40.9931,41.0215,40.9434,40.9505,82900.0
2009-10-06 10:15:00,57.7,57.79,57.68,57.76,48900.0,40.9505,41.0144,40.9363,40.9931,48900.0
2009-10-06 10:20:00,57.77,58.0,57.76,58.0,133000.0,41.0002,41.1634,40.9931,41.1634,133000.0
2009-10-06 10:25:00,58.0,58.01,57.9,57.9,76800.0,41.1634,41.1705,41.0925,41.0925,76800.0
2009-10-06 10:30:00,57.9,57.95,57.85,57.94,68200.0,41.0925,41.128,41.057,41.1209,68200.0
2009-10-06 10:35:00,57.94,58.04,57.94,58.01,87000.0,41.1209,41.1918,41.1209,41.1705,87000.0
2009-10-06 10:40:00,58.02,58.1,57.98,58.1,68400.0,41.1776,41.2344,41.1493,41.2344,68400.0
2009-10-06 10:45:00,58.09,58.11,58.08,58.09,57500.0,41.2273,41.2415,41.2202,41.2273,57500.0
2009-10-06 10:50:00,58.08,58.14,58.07,58.14,68300.0,41.2202,41.2628,41.2131,41.2628,68300.0
2009-10-06 10:55:00,58.15,58.15,58.11,58.11,31200.0,41.2699,41.2699,41.2415,41.2415,31200.0
2009-10-06 11:00:00,58.11,58.12,58.03,58.03,117800.0,41.2415,41.2486,41.1847,41.1847,117800.0
2009-10-06 11:05:00,58.04,58.06,58.01,58.06,115100.0,41.1918,41.206,41.1705,41.206,115100.0
2009-10-06 11:10:00,58.05,58.12,58.03,58.03,44700.0,41.1989,41.2486,41.1847,41.1847,44700.0
2009-10-06 11:15:00,58.03,58.05,57.96,57.96,84600.0,41.1847,41.1989,41.1351,41.1351,84600.0
2009-10-06 11:20:00,57.97,57.97,57.88,57.9,82400.0,41.1422,41.1422,41.0783,41.0925,82400.0
2009-10-06 11:25:00,57.91,57.93,57.89,57.9,55100.0,41.0996,41.1138,41.0854,41.0925,55100.0
2009-10-06 11:30:00,57.9,57.96,57.89,57.94,23700.0,41.0925,41.1351,41.0854,41.1209,23700.0
2009-10-06 11:35:00,57.94,58.02,57.93,58.02,33600.0,41.1209,41.1776,41.1138,41.1776,33600.0
2009-10-06 11:40:00,58.02,58.06,58.0,58.05,24600.0,41.1776,41.206,41.1634,41.1989,24600.0
2009-10-06 11:45:00,58.04,58.1,58.02,58.03,20400.0,41.1918,41.2344,41.1776,41.1847,20400.0
2009-10-06 11:50:00,58.03,58.1,58.01,58.07,37100.0,41.1847,41.2344,41.1705,41.2131,37100.0
2009-10-06 11:55:00,58.06,58.17,58.05,58.17,25100.0,41.206,41.2841,41.1989,41.2841,25100.0
2009-10-06 12:00:00,58.17,58.3,58.14,58.29,77100.0,41.2841,41.3764,41.2628,41.3693,77100.0
2009-10-06 12:05:00,58.28,58.3,58.25,58.26,19500.0,41.3622,41.3764,41.3409,41.348,19500.0
2009-10-06 12:10:00,58.26,58.29,58.23,58.23,49900.0,41.348,41.3693,41.3267,41.3267,49900.0
2009-10-06 12:15:00,58.23,58.3,58.23,58.29,17600.0,41.3267,41.3764,41.3267,41.3693,17600.0
2009-10-06 12:20:00,58.29,58.37,58.23,58.23,93300.0,41.3693,41.426,41.3267,41.3267,93300.0
2009-10-06 12:25:00,58.23,58.24,58.2,58.22,20000.0,41.3267,41.3338,41.3054,41.3196,20000.0
2009-10-06 12:30:00,58.23,58.26,58.22,58.26,43800.0,41.3267,41.348,41.3196,41.348,43800.0
2009-10-06 12:35:00,58.26,58.26,58.2,58.22,41900.0,41.348,41.348,41.3054,41.3196,41900.0
2009-10-06 12:40:00,58.23,58.27,58.22,58.25,37500.0,41.3267,41.3551,41.3196,41.3409,37500.0
2009-10-06 12:45:00,58.25,58.26,58.14,58.14,29000.0,41.3409,41.348,41.2628,41.2628,29000.0
2009-10-06 12:50:00,58.12,58.13,58.0,58.05,74500.0,41.2486,41.2557,41.1634,41.1989,74500.0
2009-10-06 12:55:00,58.04,58.06,58.04,58.05,29900.0,41.1918,41.206,41.1918,41.1989,29900.0
2009-10-06 13:00:00,58.05,58.07,58.04,58.07,41400.0,41.1989,41.2131,41.1918,41.2131,41400.0
2009-10-06 13:05:00,58.07,58.08,58.02,58.04,60000.0,41.2131,41.2202,41.1776,41.1918,60000.0
2009-10-06 13:10:00,58.05,58.05,57.96,57.96,27100.0,41.1989,41.1989,41.1351,41.1351,27100.0
2009-10-06 13:15:00,57.96,58.01,57.94,58.0,76700.0,41.1351,41.1705,41.1209,41.1634,76700.0
2009-10-06 13:20:00,58.0,58.1,58.0,58.08,28200.0,41.1634,41.2344,41.1634,41.2202,28200.0
2009-10-06 13:25:00,58.08,58.09,58.02,58.08,50700.0,41.2202,41.2273,41.1776,41.2202,50700.0
2009-10-06 13:30:00,58.07,58.08,57.97,57.97,38100.0,41.2131,41.2202,41.1422,41.1422,38100.0
2009-10-06 13:35:00,57.97,58.0,57.97,57.99,27100.0,41.1422,41.1634,41.1422,41.1564,27100.0
2009-10-06 13:40:00,57.99,58.0,57.89,57.91,33300.0,41.1564,41.1634,41.0854,41.0996,33300.0
2009-10-06 13:45:00,57.92,57.92,57.87,57.91,33000.0,41.1067,41.1067,41.0712,41.0996,33000.0
2009-10-06 13:50:00,57.91,57.91,57.81,57.86,47200.0,41.0996,41.0996,41.0286,41.0641,47200.0
2009-10-06 13:55:00,57.86,57.98,57.86,57.92,22200.0,41.0641,41.1493,41.0641,41.1067,22200.0
2009-10-06 14:00:00,57.92,57.92,57.83,57.85,56200.0,41.1067,41.1067,41.0428,41.057,56200.0
2009-10-06 14:05:00,57.84,57.86,57.8,57.8,68300.0,41.0499,41.0641,41.0215,41.0215,68300.0
2009-10-06 14:10:00,57.81,57.84,57.78,57.82,28400.0,41.0286,41.0499,41.0073,41.0357,28400.0
2009-10-06 14:15:00,57.83,57.89,57.79,57.83,53500.0,41.0428,41.0854,41.0144,41.0428,53500.0
2009-10-06 14:20:00,57.82,57.83,57.68,57.68,79700.0,41.0357,41.0428,40.9363,40.9363,79700.0
2009-10-06 14:25:00,57.67,57.69,57.5,57.51,153800.0,40.9292,40.9434,40.8086,40.8157,153800.0
2009-10-06 14:30:00,57.51,57.53,57.48,57.53,92200.0,40.8157,40.8299,40.7944,40.8299,92200.0
2009-10-06 14:35:00,57.52,57.54,57.46,57.51,87700.0,40.8228,40.837,40.7802,40.8157,87700.0
2009-10-06 14:40:00,57.52,57.53,57.47,57.48,52900.0,40.8228,40.8299,40.7873,40.7944,52900.0
2009-10-06 14:45:00,57.48,57.51,57.44,57.46,54000.0,40.7944,40.8157,40.766,40.7802,54000.0
2009-10-06 14:50:00,57.46,57.56,57.46,57.56,103200.0,40.7802,40.8512,40.7802,40.8512,103200.0
2009-10-06 14:55:00,57.57,57.62,57.56,57.62,32000.0,40.8583,40.8938,40.8512,40.8938,32000.0
2009-10-06 15:00:00,57.61,57.66,57.58,57.63,44900.0,40.8867,40.9221,40.8654,40.9009,44900.0
2009-10-06 15:05:00,57.62,57.74,57.62,57.73,68700.0,40.8938,40.9789,40.8938,40.9718,68700.0
2009-10-06 15:10:00,57.73,57.88,57.73,57.85,128600.0,40.9718,41.0783,40.9718,41.057,128600.0
2009-10-06 15:15:00,57.86,57.92,57.85,57.85,74900.0,41.0641,41.1067,41.057,41.057,74900.0
2009-10-06 15:20:00,57.84,57.88,57.79,57.81,88700.0,41.0499,41.0783,41.0144,41.0286,88700.0
2009-10-06 15:25:00,57.81,57.98,57.8,57.9,168100.0,41.0286,41.1493,41.0215,41.0925,168100.0
2009-10-06 15:30:00,57.89,57.9,57.81,57.81,72400.0,41.0854,41.0925,41.0286,41.0286,72400.0
2009-10-06 15:35:00,57.81,57.83,57.77,57.78,87500.0,41.0286,41.0428,41.0002,41.0073,87500.0
2009-10-06 15:40:00,57.77,57.78,57.7,57.74,89100.0,41.0002,41.0073,40.9505,40.9789,89100.0
2009-10-06 15:45:00,57.74,57.76,57.67,57.72,97000.0,40.9789,40.9931,40.9292,40.9647,97000.0
2009-10-06 15:50:00,57.73,57.81,57.72,57.79,143600.0,40.9718,41.0286,40.9647,41.0144,143600.0
2009-10-06 15:55:00,57.78,57.96,57.78,57.93,247700.0,41.0073,41.1351,41.0073,41.1138,247700.0
2009-10-07 09:30:00,59.72,60.15,59.02,59.74,1229300.0,42.3842,42.6893,41.8874,42.3984,1229300.0
2009-10-07 09:35:00,59.72,60.3,59.72,60.28,477800.0,42.3842,42.7958,42.3842,42.7816,477800.0
2009-10-07 09:40:00,60.3,60.3,59.62,59.92,438200.0,42.7958,42.7958,42.3132,42.5261,438200.0
2009-10-07 09:45:00,59.91,59.99,59.53,59.74,425600.0,42.519,42.5758,42.2493,42.3984,425600.0
2009-10-07 09:50:00,59.67,59.75,59.3,59.3,285200.0,42.3487,42.4054,42.0861,42.0861,285200.0
2009-10-07 09:55:00,59.3,59.59,59.3,59.53,175700.0,42.0861,42.2919,42.0861,42.2493,175700.0
2009-10-07 10:00:00,59.53,59.78,59.53,59.65,129600.0,42.2493,42.4267,42.2493,42.3345,129600.0
2009-10-07 10:05:00,59.64,59.68,59.39,59.44,155200.0,42.3274,42.3558,42.15,42.1854,155200.0
2009-10-07 10:10:00,59.45,59.54,59.33,59.41,134200.0,42.1925,42.2564,42.1074,42.1641,134200.0
2009-10-07 10:15:00,59.39,59.61,59.35,59.6,107900.0,42.15,42.3061,42.1216,42.299,107900.0
2009-10-07 10:20:00,59.61,59.75,59.6,59.66,192500.0,42.3061,42.4054,42.299,42.3416,192500.0
2009-10-07 10:25:00,59.66,60.05,59.65,59.99,202700.0,42.3416,42.6184,42.3345,42.5758,202700.0
2009-10-07 10:30:00,59.99,60.01,59.62,59.62,153700.0,42.5758,42.59,42.3132,42.3132,153700.0
2009-10-07 10:35:00,59.63,59.79,59.62,59.78,97500.0,42.3203,42.4338,42.3132,42.4267,97500.0
2009-10-07 10:40:00,59.78,59.78,59.6,59.63,77300.0,42.4267,42.4267,42.299,42.3203,77300.0
2009-10-07 10:45:00,59.63,59.71,59.6,59.62,54600.0,42.3203,42.3771,42.299,42.3132,54600.0
2009-10-07 10:50:00,59.63,59.72,59.62,59.67,50900.0,42.3203,42.3842,42.3132,42.3487,50900.0
2009-10-07 10:55:00,59.66,59.69,59.66,59.67,23600.0,42.3416,42.3629,42.3416,42.3487,23600.0
2009-10-07 11:00:00,59.67,59.87,59.67,59.81,84300.0,42.3487,42.4906,42.3487,42.448,84300.0
2009-10-07 11:05:00,59.81,59.82,59.73,59.76,48200.0,42.448,42.4551,42.3913,42.4125,48200.0
2009-10-07 11:10:00,59.76,59.78,59.66,59.67,43700.0,42.4125,42.4267,42.3416,42.3487,43700.0
2009-10-07 11:15:00,59.66,59.67,59.61,59.66,39600.0,42.3416,42.3487,42.3061,42.3416,39600.0
2009-10-07 11:20:00,59.66,59.7,59.62,59.67,32900.0,42.3416,42.37,42.3132,42.3487,32900.0
2009-10-07 11:25:00,59.66,59.66,59.51,59.51,97300.0,42.3416,42.3416,42.2351,42.2351,97300.0
2009-10-07 11:30:00,59.51,59.57,59.44,59.48,116900.0,42.2351,42.2777,42.1854,42.2138,116900.0
2009-10-07 11:35:00,59.48,59.49,58.86,58.94,444500.0,42.2138,42.2209,41.7738,41.8306,444500.0
2009-10-07 11:40:00,58.94,59.37,58.93,59.19,468600.0,41.8306,42.1358,41.8235,42.008,468600.0
2009-10-07 11:45:00,59.2,59.29,59.12,59.22,137100.0,42.0151,42.079,41.9583,42.0293,137100.0
2009-10-07 11:50:00,59.21,59.4,59.2,59.4,143800.0,42.0222,42.157,42.0151,42.157,143800.0
2009-10-07 11:55:00,59.41,59.53,59.34,59.37,84700.0,42.1641,42.2493,42.1145,42.1358,84700.0
2009-10-07 12:00:00,59.36,59.4,59.31,59.33,64300.0,42.1287,42.157,42.0932,42.1074,64300.0
2009-10-07 12:05:00,59.34,59.35,59.21,59.21,47800.0,42.1145,42.1216,42.0222,42.0222,47800.0
2009-10-07 12:10:00,59.21,59.24,59.2,59.2,47200.0,42.0222,42.0435,42.0151,42.0151,47200.0
2009-10-07 12:15:00,59.21,59.3,59.18,59.27,60000.0,42.0222,42.0861,42.0009,42.0648,60000.0
2009-10-07 12:20:00,59.27,59.34,59.23,59.25,48600.0,42.0648,42.1145,42.0364,42.0506,48600.0
2009-10-07 12:25:00,59.24,59.28,59.21,59.21,32500.0,42.0435,42.0719,42.0222,42.0222,32500.0
2009-10-07 12:30:00,59.21,59.22,59.05,59.06,146400.0,42.0222,42.0293,41.9086,41.9157,146400.0
2009-10-07 12:35:00,59.08,59.12,59.05,59.1,71600.0,41.9299,41.9583,41.9086,41.9441,71600.0
2009-10-07 12:40:00,59.1,59.15,59.1,59.1,53700.0,41.9441,41.9796,41.9441,41.9441,53700.0
2009-10-07 12:45:00,59.1,59.17,59.1,59.14,34900.0,41.9441,41.9938,41.9441,41.9725,34900.0
2009-10-07 12:50:00,59.14,59.24,59.14,59.19,42300.0,41.9725,42.0435,41.9725,42.008,42300.0
2009-10-07 12:55:00,59.18,59.2,59.16,59.19,16500.0,42.0009,42.0151,41.9867,42.008,16500.0
2009-10-07 13:00:00,59.19,59.27,59.19,59.22,47200.0,42.008,42.0648,42.008,42.0293,47200.0
2009-10-07 13:05:00,59.23,59.25,59.18,59.19,33700.0,42.0364,42.0506,42.0009,42.008,33700.0
2009-10-07 13:10:00,59.19,59.22,59.16,59.21,23900.0,42.008,42.0293,41.9867,42.0222,23900.0
2009-10-07 13:15:00,59.21,59.26,59.2,59.25,13400.0,42.0222,42.0577,42.0151,42.0506,13400.0
2009-10-07 13:20:00,59.24,59.3,59.22,59.26,28900.0,42.0435,42.0861,42.0293,42.0577,28900.0
2009-10-07 13:25:00,59.26,59.31,59.22,59.29,45200.0,42.0577,42.0932,42.0293,42.079,45200.0
2009-10-07 13:30:00,59.29,59.31,59.29,59.31,15100.0,42.079,42.0932,42.079,42.0932,15100.0
2009-10-07 13:35:00,59.31,59.43,59.3,59.41,32800.0,42.0932,42.1783,42.0861,42.1641,32800.0
2009-10-07 13:40:00,59.41,59.41,59.33,59.39,47200.0,42.1641,42.1641,42.1074,42.15,47200.0
2009-10-07 13:45:00,59.39,59.39,59.29,59.3,97100.0,42.15,42.15,42.079,42.0861,97100.0
2009-10-07 13:50:00,59.3,59.34,59.23,59.27,61000.0,42.0861,42.1145,42.0364,42.0648,61000.0
2009-10-07 13:55:00,59.28,59.28,59.25,59.27,24000.0,42.0719,42.0719,42.0506,42.0648,24000.0
2009-10-07 14:00:00,59.27,59.28,59.25,59.27,33000.0,42.0648,42.0719,42.0506,42.0648,33000.0
2009-10-07 14:05:00,59.28,59.28,59.23,59.24,79500.0,42.0719,42.0719,42.0364,42.0435,79500.0
2009-10-07 14:10:00,59.24,59.26,59.21,59.24,82500.0,42.0435,42.0577,42.0222,42.0435,82500.0
2009-10-07 14:15:00,59.23,59.26,59.22,59.26,30600.0,42.0364,42.0577,42.0293,42.0577,30600.0
2009-10-07 14:20:00,59.26,59.33,59.22,59.32,78400.0,42.0577,42.1074,42.0293,42.1003,78400.0
2009-10-07 14:25:00,59.32,59.37,59.31,59.35,43400.0,42.1003,42.1358,42.0932,42.1216,43400.0
2009-10-07 14:30:00,59.34,59.35,59.29,59.29,22000.0,42.1145,42.1216,42.079,42.079,22000.0
2009-10-07 14:35:00,59.3,59.3,59.26,59.26,48400.0,42.0861,42.0861,42.0577,42.0577,48400.0
2009-10-07 14:40:00,59.27,59.28,59.21,59.27,127000.0,42.0648,42.0719,42.0222,42.0648,127000.0
2009-10-07 14:45:00,59.27,59.29,59.2,59.22,153600.0,42.0648,42.079,42.0151,42.0293,153600.0
2009-10-07 14:50:00,59.22,59.24,59.14,59.15,56600.0,42.0293,42.0435,41.9725,41.9796,56600.0
2009-10-07 14:55:00,59.15,59.15,59.05,59.06,49100.0,41.9796,41.9796,41.9086,41.9157,49100.0
2009-10-07 15:00:00,59.05,59.06,58.9,58.96,133300.0,41.9086,41.9157,41.8022,41.8448,133300.0
2009-10-07 15:05:00,58.97,58.99,58.93,58.97,77100.0,41.8519,41.8661,41.8235,41.8519,77100.0
2009-10-07 15:10:00,58.97,59.02,58.95,58.99,112300.0,41.8519,41.8874,41.8377,41.8661,112300.0
2009-10-07 15:15:00,58.99,59.0,58.88,58.92,58400.0,41.8661,41.8732,41.788,41.8164,58400.0
2009-10-07 15:20:00,58.92,59.01,58.9,58.99,94000.0,41.8164,41.8803,41.8022,41.8661,94000.0
2009-10-07 15:25:00,58.99,59.04,58.97,59.0,90700.0,41.8661,41.9016,41.8519,41.8732,90700.0
2009-10-07 15:30:00,58.99,59.1,58.99,58.99,107700.0,41.8661,41.9441,41.8661,41.8661,107700.0
2009-10-07 15:35:00,58.99,59.06,58.98,59.04,145000.0,41.8661,41.9157,41.859,41.9016,145000.0
2009-10-07 15:40:00,59.04,59.13,59.04,59.11,215600.0,41.9016,41.9654,41.9016,41.9512,215600.0
2009-10-07 15:45:00,59.1,59.1,58.99,59.0,323900.0,41.9441,41.9441,41.8661,41.8732,323900.0
2009-10-07 15:50:00,58.99,59.02,58.95,58.98,333100.0,41.8661,41.8874,41.8377,41.859,333100.0
2009-10-07 15:55:00,58.98,59.0,58.95,58.99,339900.0,41.859,41.8732,41.8377,41.8661,339900.0
2009-10-08 09:30:00,59.28,59.3,58.65,58.81,229000.0,42.0719,42.0861,41.6248,41.7383,229000.0
2009-10-08 09:35:00,58.8,59.37,58.8,59.22,164200.0,41.7312,42.1358,41.7312,42.0293,164200.0
2009-10-08 09:40:00,59.21,59.38,59.2,59.31,95400.0,42.0222,42.1429,42.0151,42.0932,95400.0
2009-10-08 09:45:00,59.31,59.32,58.97,58.97,129300.0,42.0932,42.1003,41.8519,41.8519,129300.0
2009-10-08 09:50:00,58.98,58.99,58.74,58.75,135400.0,41.859,41.8661,41.6886,41.6957,135400.0
2009-10-08 09:55:00,58.75,59.02,58.74,59.02,148000.0,41.6957,41.8874,41.6886,41.8874,148000.0
2009-10-08 10:00:00,59.02,59.04,58.96,59.02,96600.0,41.8874,41.9016,41.8448,41.8874,96600.0
2009-10-08 10:05:00,59.01,59.06,58.96,58.98,97500.0,41.8803,41.9157,41.8448,41.859,97500.0
2009-10-08 10:10:00,58.99,59.13,58.96,59.13,48600.0,41.8661,41.9654,41.8448,41.9654,48600.0
2009-10-08 10:15:00,59.13,59.22,59.11,59.13,51700.0,41.9654,42.0293,41.9512,41.9654,51700.0
2009-10-08 10:20:00,59.13,59.24,59.13,59.24,38400.0,41.9654,42.0435,41.9654,42.0435,38400.0
2009-10-08 10:25:00,59.23,59.25,59.2,59.24,45500.0,42.0364,42.0506,42.0151,42.0435,45500.0
2009-10-08 10:30:00,59.24,59.24,59.17,59.17,51000.0,42.0435,42.0435,41.9938,41.9938,51000.0
2009-10-08 10:35:00,59.17,59.18,59.05,59.06,45500.0,41.9938,42.0009,41.9086,41.9157,45500.0
2009-10-08 10:40:00,59.07,59.07,58.93,58.93,44200.0,41.9228,41.9228,41.8235,41.8235,44200.0
2009-10-08 10:45:00,58.93,59.05,58.93,59.05,44300.0,41.8235,41.9086,41.8235,41.9086,44300.0
2009-10-08 10:50:00,59.05,59.14,59.04,59.09,27000.0,41.9086,41.9725,41.9016,41.937,27000.0
2009-10-08 10:55:00,59.09,59.13,59.02,59.02,32000.0,41.937,41.9654,41.8874,41.8874,32000.0
2009-10-08 11:00:00,59.01,59.06,58.95,58.96,37300.0,41.8803,41.9157,41.8377,41.8448,37300.0
2009-10-08 11:05:00,58.96,58.97,58.85,58.85,45500.0,41.8448,41.8519,41.7667,41.7667,45500.0
2009-10-08 11:10:00,58.85,58.87,58.78,58.78,65600.0,41.7667,41.7809,41.717,41.717,65600.0
2009-10-08 11:15:00,58.78,58.88,58.73,58.86,60900.0,41.717,41.788,41.6815,41.7738,60900.0
2009-10-08 11:20:00,58.87,59.03,58.86,59.02,60900.0,41.7809,41.8945,41.7738,41.8874,60900.0
2009-10-08 11:25:00,59.03,59.03,58.97,59.0,31700.0,41.8945,41.8945,41.8519,41.8732,31700.0
2009-10-08 11:30:00,59.01,59.09,59.0,59.05,37000.0,41.8803,41.937,41.8732,41.9086,37000.0
2009-10-08 11:35:00,59.05,59.05,59.02,59.03,19700.0,41.9086,41.9086,41.8874,41.8945,19700.0
2009-10-08 11:40:00,59.03,59.03,58.88,58.89,48200.0,41.8945,41.8945,41.788,41.7951,48200.0
2009-10-08 11:45:00,58.9,58.91,58.85,58.85,46800.0,41.8022,41.8093,41.7667,41.7667,46800.0
2009-10-08 11:50:00,58.84,58.9,58.83,58.9,54600.0,41.7596,41.8022,41.7525,41.8022,54600.0
2009-10-08 11:55:00,58.91,58.99,58.9,58.98,30100.0,41.8093,41.8661,41.8022,41.859,30100.0
2009-10-08 12:00:00,58.98,58.99,58.89,58.89,39400.0,41.859,41.8661,41.7951,41.7951,39400.0
2009-10-08 12:05:00,58.89,58.89,58.84,58.85,31400.0,41.7951,41.7951,41.7596,41.7667,31400.0
2009-10-08 12:10:00,58.85,58.85,58.82,58.82,20300.0,41.7667,41.7667,41.7454,41.7454,20300.0
2009-10-08 12:15:00,58.81,58.82,58.75,58.76,43200.0,41.7383,41.7454,41.6957,41.7028,43200.0
2009-10-08 12:20:00,58.77,58.78,58.71,58.71,60000.0,41.7099,41.717,41.6673,41.6673,60000.0
2009-10-08 12:25:00,58.72,58.73,58.7,58.7,52900.0,41.6744,41.6815,41.6602,41.6602,52900.0
2009-10-08 12:30:00,58.71,58.72,58.67,58.67,50000.0,41.6673,41.6744,41.639,41.639,50000.0
2009-10-08 12:35:00,58.68,58.69,58.62,58.62,66700.0,41.6461,41.6532,41.6035,41.6035,66700.0
2009-10-08 12:40:00,58.61,58.61,58.55,58.58,79600.0,41.5964,41.5964,41.5538,41.5751,79600.0
2009-10-08 12:45:00,58.56,58.56,58.5,58.5,65400.0,41.5609,41.5609,41.5183,41.5183,65400.0
2009-10-08 12:50:00,58.5,58.5,58.47,58.47,35300.0,41.5183,41.5183,41.497,41.497,35300.0
2009-10-08 12:55:00,58.48,58.48,58.47,58.48,18400.0,41.5041,41.5041,41.497,41.5041,18400.0
2009-10-08 13:00:00,58.48,58.55,58.47,58.52,97600.0,41.5041,41.5538,41.497,41.5325,97600.0
2009-10-08 13:05:00,58.52,58.58,58.49,58.5,68900.0,41.5325,41.5751,41.5112,41.5183,68900.0
2009-10-08 13:10:00,58.49,58.5,58.44,58.5,47400.0,41.5112,41.5183,41.4757,41.5183,47400.0
2009-10-08 13:15:00,58.49,58.51,58.49,58.5,23200.0,41.5112,41.5254,41.5112,41.5183,23200.0
2009-10-08 13:20:00,58.49,58.63,58.49,58.62,37100.0,41.5112,41.6106,41.5112,41.6035,37100.0
2009-10-08 13:25:00,58.62,58.65,58.6,58.65,25600.0,41.6035,41.6248,41.5893,41.6248,25600.0
2009-10-08 13:30:00,58.65,58.71,58.61,58.63,61100.0,41.6248,41.6673,41.5964,41.6106,61100.0
2009-10-08 13:35:00,58.62,58.7,58.62,58.65,57700.0,41.6035,41.6602,41.6035,41.6248,57700.0
2009-10-08 13:40:00,58.66,58.79,58.65,58.75,66500.0,41.6319,41.7241,41.6248,41.6957,66500.0
2009-10-08 13:45:00,58.76,58.76,58.69,58.72,20400.0,41.7028,41.7028,41.6532,41.6744,20400.0
2009-10-08 13:50:00,58.72,58.74,58.7,58.7,25100.0,41.6744,41.6886,41.6602,41.6602,25100.0
2009-10-08 13:55:00,58.71,58.73,58.7,58.73,13600.0,41.6673,41.6815,41.6602,41.6815,13600.0
2009-10-08 14:00:00,58.73,58.73,58.68,58.68,12300.0,41.6815,41.6815,41.6461,41.6461,12300.0
2009-10-08 14:05:00,58.69,58.7,58.66,58.69,19000.0,41.6532,41.6602,41.6319,41.6532,19000.0
2009-10-08 14:10:00,58.69,58.69,58.66,58.66,15700.0,41.6532,41.6532,41.6319,41.6319,15700.0
2009-10-08 14:15:00,58.66,58.68,58.6,58.6,26900.0,41.6319,41.6461,41.5893,41.5893,26900.0
2009-10-08 14:20:00,58.6,58.61,58.53,58.53,29100.0,41.5893,41.5964,41.5396,41.5396,29100.0
2009-10-08 14:25:00,58.52,58.52,58.4,58.4,92400.0,41.5325,41.5325,41.4473,41.4473,92400.0
2009-10-08 14:30:00,58.4,58.54,58.39,58.54,48100.0,41.4473,41.5467,41.4402,41.5467,48100.0
2009-10-08 14:35:00,58.53,58.54,58.53,58.53,12200.0,41.5396,41.5467,41.5396,41.5396,12200.0
2009-10-08 14:40:00,58.53,58.53,58.47,58.51,35400.0,41.5396,41.5396,41.497,41.5254,35400.0
2009-10-08 14:45:00,58.52,58.6,58.51,58.58,47500.0,41.5325,41.5893,41.5254,41.5751,47500.0
2009-10-08 14:50:00,58.58,58.59,58.52,58.56,36100.0,41.5751,41.5822,41.5325,41.5609,36100.0
2009-10-08 14:55:00,58.56,58.64,58.56,58.62,39600.0,41.5609,41.6177,41.5609,41.6035,39600.0
2009-10-08 15:00:00,58.62,58.76,58.62,58.74,78900.0,41.6035,41.7028,41.6035,41.6886,78900.0
2009-10-08 15:05:00,58.74,58.75,58.7,58.71,30900.0,41.6886,41.6957,41.6602,41.6673,30900.0
2009-10-08 15:10:00,58.71,58.71,58.67,58.68,42700.0,41.6673,41.6673,41.639,41.6461,42700.0
2009-10-08 15:15:00,58.67,58.68,58.66,58.66,15500.0,41.639,41.6461,41.6319,41.6319,15500.0
2009-10-08 15:20:00,58.67,58.67,58.66,58.67,25700.0,41.639,41.639,41.6319,41.639,25700.0
2009-10-08 15:25:00,58.67,58.67,58.63,58.64,56500.0,41.639,41.639,41.6106,41.6177,56500.0
2009-10-08 15:30:00,58.64,58.65,58.56,58.56,67500.0,41.6177,41.6248,41.5609,41.5609,67500.0
2009-10-08 15:35:00,58.56,58.56,58.51,58.55,95500.0,41.5609,41.5609,41.5254,41.5538,95500.0
2009-10-08 15:40:00,58.54,58.59,58.54,58.58,47300.0,41.5467,41.5822,41.5467,41.5751,47300.0
2009-10-08 15:45:00,58.58,58.58,58.56,58.57,79000.0,41.5751,41.5751,41.5609,41.568,79000.0
2009-10-08 15:50:00,58.56,58.64,58.56,58.63,180500.0,41.5609,41.6177,41.5609,41.6106,180500.0
2009-10-08 15:55:00,58.63,58.63,58.52,58.53,264700.0,41.6106,41.6106,41.5325,41.5396,264700.0
2009-10-09 09:30:00,58.04,58.2,57.75,57.91,586600.0,41.1918,41.3054,40.986,41.0996,586600.0
2009-10-09 09:35:00,57.9,57.98,57.88,57.93,251400.0,41.0925,41.1493,41.0783,41.1138,251400.0
2009-10-09 09:40:00,57.92,58.08,57.92,58.08,77000.0,41.1067,41.2202,41.1067,41.2202,77000.0
2009-10-09 09:45:00,58.08,58.34,58.05,58.34,106500.0,41.2202,41.4048,41.1989,41.4048,106500.0
2009-10-09 09:50:00,58.34,58.35,58.24,58.31,75700.0,41.4048,41.4118,41.3338,41.3835,75700.0
2009-10-09 09:55:00,58.31,58.39,58.21,58.25,87100.0,41.3835,41.4402,41.3125,41.3409,87100.0
2009-10-09 10:00:00,58.25,58.28,58.21,58.22,118900.0,41.3409,41.3622,41.3125,41.3196,118900.0
2009-10-09 10:05:00,58.21,58.22,58.13,58.15,67000.0,41.3125,41.3196,41.2557,41.2699,67000.0
2009-10-09 10:10:00,58.14,58.23,58.14,58.21,48500.0,41.2628,41.3267,41.2628,41.3125,48500.0
2009-10-09 10:15:00,58.2,58.22,57.73,57.75,277900.0,41.3054,41.3196,40.9718,40.986,277900.0
2009-10-09 10:20:00,57.75,57.92,57.75,57.9,75100.0,40.986,41.1067,40.986,41.0925,75100.0
2009-10-09 10:25:00,57.9,57.92,57.84,57.89,47300.0,41.0925,41.1067,41.0499,41.0854,47300.0
2009-10-09 10:30:00,57.9,57.94,57.87,57.88,47500.0,41.0925,41.1209,41.0712,41.0783,47500.0
2009-10-09 10:35:00,57.88,57.9,57.72,57.76,81200.0,41.0783,41.0925,40.9647,40.9931,81200.0
2009-10-09 10:40:00,57.77,57.8,57.72,57.77,45900.0,41.0002,41.0215,40.9647,41.0002,45900.0
2009-10-09 10:45:00,57.76,58.01,57.76,58.01,201500.0,40.9931,41.1705,40.9931,41.1705,201500.0
2009-10-09 10:50:00,58.01,58.2,58.0,58.2,66400.0,41.1705,41.3054,41.1634,41.3054,66400.0
2009-10-09 10:55:00,58.18,58.27,58.15,58.24,50600.0,41.2912,41.3551,41.2699,41.3338,50600.0
2009-10-09 11:00:00,58.23,58.3,58.17,58.3,34400.0,41.3267,41.3764,41.2841,41.3764,34400.0
2009-10-09 11:05:00,58.3,58.32,58.26,58.26,35600.0,41.3764,41.3906,41.348,41.348,35600.0
2009-10-09 11:10:00,58.26,58.28,58.24,58.27,32700.0,41.348,41.3622,41.3338,41.3551,32700.0
2009-10-09 11:15:00,58.27,58.27,58.15,58.18,63000.0,41.3551,41.3551,41.2699,41.2912,63000.0
2009-10-09 11:20:00,58.18,58.29,58.18,58.26,46500.0,41.2912,41.3693,41.2912,41.348,46500.0
2009-10-09 11:25:00,58.26,58.35,58.26,58.34,52000.0,41.348,41.4118,41.348,41.4048,52000.0
2009-10-09 11:30:00,58.33,58.34,58.28,58.32,70900.0,41.3977,41.4048,41.3622,41.3906,70900.0
2009-10-09 11:35:00,58.32,58.34,58.3,58.34,27200.0,41.3906,41.4048,41.3764,41.4048,27200.0
2009-10-09 11:40:00,58.34,58.35,58.29,58.31,16500.0,41.4048,41.4118,41.3693,41.3835,16500.0
2009-10-09 11:45:00,58.31,58.31,58.29,58.31,18200.0,41.3835,41.3835,41.3693,41.3835,18200.0
2009-10-09 11:50:00,58.3,58.32,58.22,58.26,101300.0,41.3764,41.3906,41.3196,41.348,101300.0
2009-10-09 11:55:00,58.26,58.27,58.19,58.19,58400.0,41.348,41.3551,41.2983,41.2983,58400.0
2009-10-09 12:00:00,58.19,58.19,58.11,58.11,53200.0,41.2983,41.2983,41.2415,41.2415,53200.0
2009-10-09 12:05:00,58.11,58.15,58.04,58.09,46500.0,41.2415,41.2699,41.1918,41.2273,46500.0
2009-10-09 12:10:00,58.09,58.14,58.09,58.14,24900.0,41.2273,41.2628,41.2273,41.2628,24900.0
2009-10-09 12:15:00,58.14,58.14,58.06,58.06,27700.0,41.2628,41.2628,41.206,41.206,27700.0
2009-10-09 12:20:00,58.06,58.07,58.04,58.04,23200.0,41.206,41.2131,41.1918,41.1918,23200.0
2009-10-09 12:25:00,58.05,58.05,58.02,58.03,25300.0,41.1989,41.1989,41.1776,41.1847,25300.0
2009-10-09 12:30:00,58.04,58.04,58.02,58.03,24700.0,41.1918,41.1918,41.1776,41.1847,24700.0
2009-10-09 12:35:00,58.03,58.04,57.99,57.99,26200.0,41.1847,41.1918,41.1564,41.1564,26200.0
2009-10-09 12:40:00,57.99,58.01,57.99,58.0,56300.0,41.1564,41.1705,41.1564,41.1634,56300.0
2009-10-09 12:45:00,58.01,58.08,58.0,58.08,28100.0,41.1705,41.2202,41.1634,41.2202,28100.0
2009-10-09 12:50:00,58.08,58.12,58.07,58.11,18200.0,41.2202,41.2486,41.2131,41.2415,18200.0
2009-10-09 12:55:00,58.12,58.37,58.1,58.34,139200.0,41.2486,41.426,41.2344,41.4048,139200.0
2009-10-09 13:00:00,58.34,58.4,58.26,58.35,120600.0,41.4048,41.4473,41.348,41.4118,120600.0
2009-10-09 13:05:00,58.35,58.35,58.33,58.35,26900.0,41.4118,41.4118,41.3977,41.4118,26900.0
2009-10-09 13:10:00,58.35,58.35,58.33,58.35,26000.0,41.4118,41.4118,41.3977,41.4118,26000.0
2009-10-09 13:15:00,58.35,58.44,58.34,58.4,69400.0,41.4118,41.4757,41.4048,41.4473,69400.0
2009-10-09 13:20:00,58.41,58.48,58.4,58.46,41300.0,41.4544,41.5041,41.4473,41.4899,41300.0
2009-10-09 13:25:00,58.47,58.48,58.42,58.42,34700.0,41.497,41.5041,41.4615,41.4615,34700.0
2009-10-09 13:30:00,58.43,58.43,58.41,58.42,14700.0,41.4686,41.4686,41.4544,41.4615,14700.0
2009-10-09 13:35:00,58.42,58.42,58.41,58.41,21800.0,41.4615,41.4615,41.4544,41.4544,21800.0
2009-10-09 13:40:00,58.41,58.45,58.41,58.44,25000.0,41.4544,41.4828,41.4544,41.4757,25000.0
2009-10-09 13:45:00,58.45,58.45,58.39,58.42,34000.0,41.4828,41.4828,41.4402,41.4615,34000.0
2009-10-09 13:50:00,58.43,58.48,58.41,58.47,41800.0,41.4686,41.5041,41.4544,41.497,41800.0
2009-10-09 13:55:00,58.47,58.52,58.46,58.46,44300.0,41.497,41.5325,41.4899,41.4899,44300.0
2009-10-09 14:00:00,58.46,58.48,58.44,58.48,49700.0,41.4899,41.5041,41.4757,41.5041,49700.0
2009-10-09 14:05:00,58.47,58.48,58.43,58.43,43800.0,41.497,41.5041,41.4686,41.4686,43800.0
2009-10-09 14:10:00,58.44,58.44,58.38,58.41,60600.0,41.4757,41.4757,41.4331,41.4544,60600.0
2009-10-09 14:15:00,58.41,58.44,58.38,58.42,36100.0,41.4544,41.4757,41.4331,41.4615,36100.0
2009-10-09 14:20:00,58.42,58.43,58.36,58.37,29700.0,41.4615,41.4686,41.4189,41.426,29700.0
2009-10-09 14:25:00,58.36,58.39,58.35,58.39,16500.0,41.4189,41.4402,41.4118,41.4402,16500.0
2009-10-09 14:30:00,58.4,58.42,58.39,58.4,18900.0,41.4473,41.4615,41.4402,41.4473,18900.0
2009-10-09 14:35:00,58.4,58.41,58.37,58.41,20000.0,41.4473,41.4544,41.426,41.4544,20000.0
2009-10-09 14:40:00,58.42,58.42,58.38,58.41,29400.0,41.4615,41.4615,41.4331,41.4544,29400.0
2009-10-09 14:45:00,58.41,58.46,58.41,58.46,24200.0,41.4544,41.4899,41.4544,41.4899,24200.0
2009-10-09 14:50:00,58.46,58.46,58.43,58.44,28200.0,41.4899,41.4899,41.4686,41.4757,28200.0
2009-10-09 14:55:00,58.44,58.46,58.43,58.46,24500.0,41.4757,41.4899,41.4686,41.4899,24500.0
2009-10-09 15:00:00,58.46,58.53,58.46,58.53,71400.0,41.4899,41.5396,41.4899,41.5396,71400.0
2009-10-09 15:05:00,58.53,58.62,58.52,58.6,64000.0,41.5396,41.6035,41.5325,41.5893,64000.0
2009-10-09 15:10:00,58.6,58.69,58.6,58.69,51700.0,41.5893,41.6532,41.5893,41.6532,51700.0
2009-10-09 15:15:00,58.69,58.69,58.62,58.64,72700.0,41.6532,41.6532,41.6035,41.6177,72700.0
2009-10-09 15:20:00,58.64,58.66,58.61,58.65,36900.0,41.6177,41.6319,41.5964,41.6248,36900.0
2009-10-09 15:25:00,58.66,58.67,58.57,58.57,53800.0,41.6319,41.639,41.568,41.568,53800.0
2009-10-09 15:30:00,58.57,58.58,58.52,58.55,77700.0,41.568,41.5751,41.5325,41.5538,77700.0
2009-10-09 15:35:00,58.55,58.62,58.55,58.61,54000.0,41.5538,41.6035,41.5538,41.5964,54000.0
2009-10-09 15:40:00,58.62,58.65,58.61,58.64,65600.0,41.6035,41.6248,41.5964,41.6177,65600.0
2009-10-09 15:45:00,58.64,58.64,58.56,58.59,83000.0,41.6177,41.6177,41.5609,41.5822,83000.0
2009-10-09 15:50:00,58.59,58.64,58.59,58.64,114000.0,41.5822,41.6177,41.5822,41.6177,114000.0
2009-10-09 15:55:00,58.64,58.68,58.6,58.64,181500.0,41.6177,41.6461,41.5893,41.6177,181500.0
2009-10-12 09:30:00,58.38,58.75,58.38,58.72,106000.0,41.4331,41.6957,41.4331,41.6744,106000.0
2009-10-12 09:35:00,58.71,58.83,58.7,58.79,50600.0,41.6673,41.7525,41.6602,41.7241,50600.0
2009-10-12 09:40:00,58.8,58.82,58.64,58.64,52700.0,41.7312,41.7454,41.6177,41.6177,52700.0
2009-10-12 09:45:00,58.65,58.67,58.6,58.6,29700.0,41.6248,41.639,41.5893,41.5893,29700.0
2009-10-12 09:50:00,58.61,58.67,58.54,58.54,52500.0,41.5964,41.639,41.5467,41.5467,52500.0
2009-10-12 09:55:00,58.55,58.62,58.53,58.61,77300.0,41.5538,41.6035,41.5396,41.5964,77300.0
2009-10-12 10:00:00,58.61,58.62,58.59,58.62,49000.0,41.5964,41.6035,41.5822,41.6035,49000.0
2009-10-12 10:05:00,58.62,58.7,58.6,58.68,40500.0,41.6035,41.6602,41.5893,41.6461,40500.0
2009-10-12 10:10:00,58.68,58.69,58.66,58.66,46600.0,41.6461,41.6532,41.6319,41.6319,46600.0
2009-10-12 10:15:00,58.66,58.67,58.48,58.48,99300.0,41.6319,41.639,41.5041,41.5041,99300.0
2009-10-12 10:20:00,58.48,58.48,58.35,58.35,63600.0,41.5041,41.5041,41.4118,41.4118,63600.0
2009-10-12 10:25:00,58.36,58.42,58.35,58.42,21300.0,41.4189,41.4615,41.4118,41.4615,21300.0
2009-10-12 10:30:00,58.42,58.46,58.4,58.45,28000.0,41.4615,41.4899,41.4473,41.4828,28000.0
2009-10-12 10:35:00,58.45,58.51,58.44,58.49,17800.0,41.4828,41.5254,41.4757,41.5112,17800.0
2009-10-12 10:40:00,58.5,58.53,58.5,58.51,18900.0,41.5183,41.5396,41.5183,41.5254,18900.0
2009-10-12 10:45:00,58.52,58.53,58.51,58.51,21200.0,41.5325,41.5396,41.5254,41.5254,21200.0
2009-10-12 10:50:00,58.51,58.52,58.46,58.46,39100.0,41.5254,41.5325,41.4899,41.4899,39100.0
2009-10-12 10:55:00,58.47,58.47,58.43,58.43,22000.0,41.497,41.497,41.4686,41.4686,22000.0
2009-10-12 11:00:00,58.42,58.42,58.38,58.38,33500.0,41.4615,41.4615,41.4331,41.4331,33500.0
2009-10-12 11:05:00,58.39,58.39,58.35,58.35,29500.0,41.4402,41.4402,41.4118,41.4118,29500.0
2009-10-12 11:10:00,58.35,58.35,58.3,58.31,22100.0,41.4118,41.4118,41.3764,41.3835,22100.0
2009-10-12 11:15:00,58.31,58.31,58.26,58.26,32400.0,41.3835,41.3835,41.348,41.348,32400.0
2009-10-12 11:20:00,58.27,58.29,58.25,58.25,26000.0,41.3551,41.3693,41.3409,41.3409,26000.0
2009-10-12 11:25:00,58.24,58.25,58.19,58.19,15600.0,41.3338,41.3409,41.2983,41.2983,15600.0
2009-10-12 11:30:00,58.19,58.19,58.06,58.1,43000.0,41.2983,41.2983,41.206,41.2344,43000.0
2009-10-12 11:35:00,58.1,58.16,58.08,58.1,24100.0,41.2344,41.277,41.2202,41.2344,24100.0
2009-10-12 11:40:00,58.1,58.12,58.09,58.09,13800.0,41.2344,41.2486,41.2273,41.2273,13800.0
2009-10-12 11:45:00,58.08,58.09,58.05,58.07,12000.0,41.2202,41.2273,41.1989,41.2131,12000.0
2009-10-12 11:50:00,58.06,58.07,58.05,58.06,15400.0,41.206,41.2131,41.1989,41.206,15400.0
2009-10-12 11:55:00,58.05,58.1,58.05,58.09,15600.0,41.1989,41.2344,41.1989,41.2273,15600.0
2009-10-12 12:00:00,58.09,58.11,57.99,58.02,51300.0,41.2273,41.2415,41.1564,41.1776,51300.0
2009-10-12 12:05:00,58.02,58.06,57.99,58.0,28100.0,41.1776,41.206,41.1564,41.1634,28100.0
2009-10-12 12:10:00,58.01,58.08,58.0,58.07,14600.0,41.1705,41.2202,41.1634,41.2131,14600.0
2009-10-12 12:15:00,58.07,58.1,58.07,58.09,7500.0,41.2131,41.2344,41.2131,41.2273,7500.0
2009-10-12 12:20:00,58.08,58.08,58.05,58.06,10700.0,41.2202,41.2202,41.1989,41.206,10700.0
2009-10-12 12:25:00,58.06,58.07,58.04,58.05,12600.0,41.206,41.2131,41.1918,41.1989,12600.0
2009-10-12 12:30:00,58.05,58.05,58.02,58.05,19600.0,41.1989,41.1989,41.1776,41.1989,19600.0
2009-10-12 12:35:00,58.06,58.1,58.06,58.09,11400.0,41.206,41.2344,41.206,41.2273,11400.0
2009-10-12 12:40:00,58.1,58.11,58.07,58.07,20100.0,41.2344,41.2415,41.2131,41.2131,20100.0
2009-10-12 12:45:00,58.08,58.11,58.07,58.11,10100.0,41.2202,41.2415,41.2131,41.2415,10100.0
2009-10-12 12:50:00,58.11,58.15,58.1,58.15,11900.0,41.2415,41.2699,41.2344,41.2699,11900.0
2009-10-12 12:55:00,58.15,58.18,58.15,58.17,19100.0,41.2699,41.2912,41.2699,41.2841,19100.0
2009-10-12 13:00:00,58.18,58.19,58.16,58.19,16000.0,41.2912,41.2983,41.277,41.2983,16000.0
2009-10-12 13:05:00,58.19,58.22,58.19,58.2,17100.0,41.2983,41.3196,41.2983,41.3054,17100.0
2009-10-12 13:10:00,58.2,58.22,58.18,58.22,21500.0,41.3054,41.3196,41.2912,41.3196,21500.0
2009-10-12 13:15:00,58.21,58.25,58.21,58.25,6300.0,41.3125,41.3409,41.3125,41.3409,6300.0
2009-10-12 13:20:00,58.25,58.27,58.23,58.25,23900.0,41.3409,41.3551,41.3267,41.3409,23900.0
2009-10-12 13:25:00,58.25,58.25,58.22,58.22,8900.0,41.3409,41.3409,41.3196,41.3196,8900.0
2009-10-12 13:30:00,58.22,58.22,58.17,58.18,17200.0,41.3196,41.3196,41.2841,41.2912,17200.0
2009-10-12 13:35:00,58.18,58.2,58.12,58.12,43900.0,41.2912,41.3054,41.2486,41.2486,43900.0
2009-10-12 13:40:00,58.12,58.17,58.12,58.16,16400.0,41.2486,41.2841,41.2486,41.277,16400.0
2009-10-12 13:45:00,58.16,58.16,58.07,58.07,17100.0,41.277,41.277,41.2131,41.2131,17100.0
2009-10-12 13:50:00,58.07,58.08,58.02,58.02,10300.0,41.2131,41.2202,41.1776,41.1776,10300.0
2009-10-12 13:55:00,58.03,58.14,58.02,58.14,29600.0,41.1847,41.2628,41.1776,41.2628,29600.0
2009-10-12 14:00:00,58.14,58.15,58.02,58.03,33100.0,41.2628,41.2699,41.1776,41.1847,33100.0
2009-10-12 14:05:00,58.02,58.07,58.02,58.02,15800.0,41.1776,41.2131,41.1776,41.1776,15800.0
2009-10-12 14:10:00,58.02,58.03,57.95,57.95,31000.0,41.1776,41.1847,41.128,41.128,31000.0
2009-10-12 14:15:00,57.96,58.0,57.94,57.96,40200.0,41.1351,41.1634,41.1209,41.1351,40200.0
2009-10-12 14:20:00,57.95,57.97,57.85,57.9,47500.0,41.128,41.1422,41.057,41.0925,47500.0
2009-10-12 14:25:00,57.9,57.91,57.85,57.89,41900.0,41.0925,41.0996,41.057,41.0854,41900.0
2009-10-12 14:30:00,57.89,57.92,57.8,57.82,39400.0,41.0854,41.1067,41.0215,41.0357,39400.0
2009-10-12 14:35:00,57.81,58.0,57.81,57.83,198800.0,41.0286,41.1634,41.0286,41.0428,198800.0
2009-10-12 14:40:00,57.83,57.83,57.79,57.81,23400.0,41.0428,41.0428,41.0144,41.0286,23400.0
2009-10-12 14:45:00,57.81,57.82,57.76,57.81,43500.0,41.0286,41.0357,40.9931,41.0286,43500.0
2009-10-12 14:50:00,57.81,57.84,57.81,57.82,14600.0,41.0286,41.0499,41.0286,41.0357,14600.0
2009-10-12 14:55:00,57.83,57.87,57.81,57.86,33400.0,41.0428,41.0712,41.0286,41.0641,33400.0
2009-10-12 15:00:00,57.85,57.87,57.83,57.85,42400.0,41.057,41.0712,41.0428,41.057,42400.0
2009-10-12 15:05:00,57.85,57.89,57.84,57.88,30400.0,41.057,41.0854,41.0499,41.0783,30400.0
2009-10-12 15:10:00,57.89,57.95,57.89,57.94,25600.0,41.0854,41.128,41.0854,41.1209,25600.0
2009-10-12 15:15:00,57.96,57.96,57.92,57.92,22600.0,41.1351,41.1351,41.1067,41.1067,22600.0
2009-10-12 15:20:00,57.93,57.96,57.92,57.96,19900.0,41.1138,41.1351,41.1067,41.1351,19900.0
2009-10-12 15:25:00,57.95,57.96,57.9,57.92,42700.0,41.128,41.1351,41.0925,41.1067,42700.0
2009-10-12 15:30:00,57.92,57.96,57.92,57.95,25500.0,41.1067,41.1351,41.1067,41.128,25500.0
2009-10-12 15:35:00,57.96,57.97,57.92,57.92,44100.0,41.1351,41.1422,41.1067,41.1067,44100.0
2009-10-12 15:40:00,57.93,57.93,57.9,57.9,49900.0,41.1138,41.1138,41.0925,41.0925,49900.0
2009-10-12 15:45:00,57.9,57.92,57.86,57.88,62400.0,41.0925,41.1067,41.0641,41.0783,62400.0
2009-10-12 15:50:00,57.88,57.94,57.88,57.93,119600.0,41.0783,41.1209,41.0783,41.1138,119600.0
2009-10-12 15:55:00,57.93,58.02,57.92,58.02,139900.0,41.1138,41.1776,41.1067,41.1776,139900.0
2009-10-13 09:30:00,57.9,57.97,57.75,57.94,60200.0,41.0925,41.1422,40.986,41.1209,60200.0
2009-10-13 09:35:00,57.94,57.98,57.91,57.97,40100.0,41.1209,41.1493,41.0996,41.1422,40100.0
2009-10-13 09:40:00,57.97,58.0,57.91,57.94,41300.0,41.1422,41.1634,41.0996,41.1209,41300.0
2009-10-13 09:45:00,57.98,58.05,57.98,58.05,27200.0,41.1493,41.1989,41.1493,41.1989,27200.0
2009-10-13 09:50:00,58.04,58.37,58.04,58.2,118400.0,41.1918,41.426,41.1918,41.3054,118400.0
2009-10-13 09:55:00,58.21,58.3,58.17,58.25,42800.0,41.3125,41.3764,41.2841,41.3409,42800.0
2009-10-13 10:00:00,58.25,58.3,58.15,58.18,63800.0,41.3409,41.3764,41.2699,41.2912,63800.0
2009-10-13 10:05:00,58.16,58.27,58.16,58.26,41800.0,41.277,41.3551,41.277,41.348,41800.0
2009-10-13 10:10:00,58.27,58.32,58.24,58.32,31100.0,41.3551,41.3906,41.3338,41.3906,31100.0
2009-10-13 10:15:00,58.32,58.38,58.31,58.38,37100.0,41.3906,41.4331,41.3835,41.4331,37100.0
2009-10-13 10:20:00,58.38,58.4,58.28,58.32,81900.0,41.4331,41.4473,41.3622,41.3906,81900.0
2009-10-13 10:25:00,58.31,58.48,58.31,58.47,48500.0,41.3835,41.5041,41.3835,41.497,48500.0
2009-10-13 10:30:00,58.48,58.5,58.45,58.48,41400.0,41.5041,41.5183,41.4828,41.5041,41400.0
2009-10-13 10:35:00,58.47,58.53,58.3,58.3,93200.0,41.497,41.5396,41.3764,41.3764,93200.0
2009-10-13 10:40:00,58.3,58.45,58.29,58.43,48800.0,41.3764,41.4828,41.3693,41.4686,48800.0
2009-10-13 10:45:00,58.45,58.47,58.42,58.44,15400.0,41.4828,41.497,41.4615,41.4757,15400.0
2009-10-13 10:50:00,58.44,58.45,58.38,58.39,21400.0,41.4757,41.4828,41.4331,41.4402,21400.0
2009-10-13 10:55:00,58.4,58.5,58.4,58.5,83900.0,41.4473,41.5183,41.4473,41.5183,83900.0
2009-10-13 11:00:00,58.5,58.58,58.5,58.58,45800.0,41.5183,41.5751,41.5183,41.5751,45800.0
2009-10-13 11:05:00,58.57,58.6,58.55,58.59,84400.0,41.568,41.5893,41.5538,41.5822,84400.0
2009-10-13 11:10:00,58.58,58.72,58.58,58.65,80700.0,41.5751,41.6744,41.5751,41.6248,80700.0
2009-10-13 11:15:00,58.65,58.66,58.6,58.63,41600.0,41.6248,41.6319,41.5893,41.6106,41600.0
2009-10-13 11:20:00,58.64,58.69,58.63,58.69,29900.0,41.6177,41.6532,41.6106,41.6532,29900.0
2009-10-13 11:25:00,58.68,58.78,58.68,58.77,44400.0,41.6461,41.717,41.6461,41.7099,44400.0
2009-10-13 11:30:00,58.77,58.84,58.77,58.78,55600.0,41.7099,41.7596,41.7099,41.717,55600.0
2009-10-13 11:35:00,58.79,58.82,58.74,58.77,36000.0,41.7241,41.7454,41.6886,41.7099,36000.0
2009-10-13 11:40:00,58.78,58.83,58.71,58.77,45200.0,41.717,41.7525,41.6673,41.7099,45200.0
2009-10-13 11:45:00,58.77,58.78,58.71,58.74,27900.0,41.7099,41.717,41.6673,41.6886,27900.0
2009-10-13 11:50:00,58.75,58.82,58.75,58.79,26300.0,41.6957,41.7454,41.6957,41.7241,26300.0
2009-10-13 11:55:00,58.8,58.87,58.79,58.8,38900.0,41.7312,41.7809,41.7241,41.7312,38900.0
2009-10-13 12:00:00,58.8,58.8,58.73,58.75,21700.0,41.7312,41.7312,41.6815,41.6957,21700.0
2009-10-13 12:05:00,58.74,58.79,58.72,58.79,23500.0,41.6886,41.7241,41.6744,41.7241,23500.0
2009-10-13 12:10:00,58.79,58.86,58.79,58.85,32300.0,41.7241,41.7738,41.7241,41.7667,32300.0
2009-10-13 12:15:00,58.85,58.87,58.77,58.78,40600.0,41.7667,41.7809,41.7099,41.717,40600.0
2009-10-13 12:20:00,58.78,58.78,58.61,58.65,74000.0,41.717,41.717,41.5964,41.6248,74000.0
2009-10-13 12:25:00,58.65,58.66,58.58,58.58,34400.0,41.6248,41.6319,41.5751,41.5751,34400.0
2009-10-13 12:30:00,58.59,58.6,58.57,58.57,25100.0,41.5822,41.5893,41.568,41.568,25100.0
2009-10-13 12:35:00,58.57,58.6,58.56,58.6,18600.0,41.568,41.5893,41.5609,41.5893,18600.0
2009-10-13 12:40:00,58.59,58.63,58.55,58.55,18600.0,41.5822,41.6106,41.5538,41.5538,18600.0
2009-10-13 12:45:00,58.56,58.58,58.54,58.54,28700.0,41.5609,41.5751,41.5467,41.5467,28700.0
2009-10-13 12:50:00,58.54,58.57,58.42,58.49,289100.0,41.5467,41.568,41.4615,41.5112,289100.0
2009-10-13 12:55:00,58.49,58.49,58.4,58.44,75800.0,41.5112,41.5112,41.4473,41.4757,75800.0
2009-10-13 13:00:00,58.44,58.47,58.44,58.47,15800.0,41.4757,41.497,41.4757,41.497,15800.0
2009-10-13 13:05:00,58.47,58.56,58.46,58.56,83400.0,41.497,41.5609,41.4899,41.5609,83400.0
2009-10-13 13:10:00,58.55,58.58,58.53,58.55,15500.0,41.5538,41.5751,41.5396,41.5538,15500.0
2009-10-13 13:15:00,58.56,58.66,58.55,58.64,33000.0,41.5609,41.6319,41.5538,41.6177,33000.0
2009-10-13 13:20:00,58.64,58.64,58.55,58.56,35100.0,41.6177,41.6177,41.5538,41.5609,35100.0
2009-10-13 13:25:00,58.57,58.62,58.56,58.61,34100.0,41.568,41.6035,41.5609,41.5964,34100.0
2009-10-13 13:30:00,58.62,58.63,58.59,58.62,22700.0,41.6035,41.6106,41.5822,41.6035,22700.0
2009-10-13 13:35:00,58.62,58.64,58.61,58.63,41400.0,41.6035,41.6177,41.5964,41.6106,41400.0
2009-10-13 13:40:00,58.64,58.66,58.63,58.66,13700.0,41.6177,41.6319,41.6106,41.6319,13700.0
2009-10-13 13:45:00,58.65,58.68,58.59,58.59,41800.0,41.6248,41.6461,41.5822,41.5822,41800.0
2009-10-13 13:50:00,58.59,58.65,58.58,58.63,79300.0,41.5822,41.6248,41.5751,41.6106,79300.0
2009-10-13 13:55:00,58.63,58.7,58.63,58.69,50000.0,41.6106,41.6602,41.6106,41.6532,50000.0
2009-10-13 14:00:00,58.69,58.72,58.66,58.67,57600.0,41.6532,41.6744,41.6319,41.639,57600.0
2009-10-13 14:05:00,58.66,58.67,58.49,58.54,121200.0,41.6319,41.639,41.5112,41.5467,121200.0
2009-10-13 14:10:00,58.53,58.57,58.5,58.51,45300.0,41.5396,41.568,41.5183,41.5254,45300.0
2009-10-13 14:15:00,58.5,58.52,58.47,58.51,24500.0,41.5183,41.5325,41.497,41.5254,24500.0
2009-10-13 14:20:00,58.51,58.56,58.48,58.56,38100.0,41.5254,41.5609,41.5041,41.5609,38100.0
2009-10-13 14:25:00,58.56,58.56,58.52,58.54,18900.0,41.5609,41.5609,41.5325,41.5467,18900.0
2009-10-13 14:30:00,58.55,58.61,58.54,58.6,41000.0,41.5538,41.5964,41.5467,41.5893,41000.0
2009-10-13 14:35:00,58.6,58.61,58.52,58.53,42000.0,41.5893,41.5964,41.5325,41.5396,42000.0
2009-10-13 14:40:00,58.53,58.61,58.5,58.6,77600.0,41.5396,41.5964,41.5183,41.5893,77600.0
2009-10-13 14:45:00,58.6,58.7,58.59,58.69,102200.0,41.5893,41.6602,41.5822,41.6532,102200.0
2009-10-13 14:50:00,58.69,58.69,58.6,58.62,51400.0,41.6532,41.6532,41.5893,41.6035,51400.0
2009-10-13 14:55:00,58.62,58.65,58.61,58.63,27300.0,41.6035,41.6248,41.5964,41.6106,27300.0
2009-10-13 15:00:00,58.64,58.7,58.63,58.68,65000.0,41.6177,41.6602,41.6106,41.6461,65000.0
2009-10-13 15:05:00,58.68,58.72,58.61,58.63,48800.0,41.6461,41.6744,41.5964,41.6106,48800.0
2009-10-13 15:10:00,58.63,58.64,58.62,58.63,24700.0,41.6106,41.6177,41.6035,41.6106,24700.0
2009-10-13 15:15:00,58.63,58.7,58.63,58.67,109400.0,41.6106,41.6602,41.6106,41.639,109400.0
2009-10-13 15:20:00,58.67,58.72,58.64,58.67,70900.0,41.639,41.6744,41.6177,41.639,70900.0
2009-10-13 15:25:00,58.67,58.67,58.65,58.66,19900.0,41.639,41.639,41.6248,41.6319,19900.0
2009-10-13 15:30:00,58.66,58.66,58.59,58.59,48800.0,41.6319,41.6319,41.5822,41.5822,48800.0
2009-10-13 15:35:00,58.6,58.6,58.51,58.52,82100.0,41.5893,41.5893,41.5254,41.5325,82100.0
2009-10-13 15:40:00,58.51,58.55,58.5,58.54,60700.0,41.5254,41.5538,41.5183,41.5467,60700.0
2009-10-13 15:45:00,58.55,58.59,58.55,58.55,126800.0,41.5538,41.5822,41.5538,41.5538,126800.0
2009-10-13 15:50:00,58.54,58.55,58.43,58.43,153300.0,41.5467,41.5538,41.4686,41.4686,153300.0
2009-10-13 15:55:00,58.44,58.54,58.42,58.49,237100.0,41.4757,41.5467,41.4615,41.5112,237100.0
2009-10-14 09:30:00,59.0,59.0,58.82,58.91,110700.0,41.8732,41.8732,41.7454,41.8093,110700.0
2009-10-14 09:35:00,58.9,59.0,58.86,58.88,159900.0,41.8022,41.8732,41.7738,41.788,159900.0
2009-10-14 09:40:00,58.86,58.89,58.78,58.8,88800.0,41.7738,41.7951,41.717,41.7312,88800.0
2009-10-14 09:45:00,58.8,58.9,58.76,58.87,73300.0,41.7312,41.8022,41.7028,41.7809,73300.0
2009-10-14 09:50:00,58.87,58.91,58.83,58.87,84100.0,41.7809,41.8093,41.7525,41.7809,84100.0
2009-10-14 09:55:00,58.88,58.9,58.81,58.86,46200.0,41.788,41.8022,41.7383,41.7738,46200.0
2009-10-14 10:00:00,58.88,58.89,58.76,58.84,110300.0,41.788,41.7951,41.7028,41.7596,110300.0
2009-10-14 10:05:00,58.83,58.87,58.77,58.84,33200.0,41.7525,41.7809,41.7099,41.7596,33200.0
2009-10-14 10:10:00,58.83,58.9,58.82,58.9,31900.0,41.7525,41.8022,41.7454,41.8022,31900.0
2009-10-14 10:15:00,58.9,58.93,58.88,58.9,35700.0,41.8022,41.8235,41.788,41.8022,35700.0
2009-10-14 10:20:00,58.91,58.92,58.63,58.63,91100.0,41.8093,41.8164,41.6106,41.6106,91100.0
2009-10-14 10:25:00,58.64,58.68,58.58,58.68,54200.0,41.6177,41.6461,41.5751,41.6461,54200.0
2009-10-14 10:30:00,58.68,58.74,58.67,58.69,25700.0,41.6461,41.6886,41.639,41.6532,25700.0
2009-10-14 10:35:00,58.7,58.77,58.69,58.72,21200.0,41.6602,41.7099,41.6532,41.6744,21200.0
2009-10-14 10:40:00,58.73,58.76,58.66,58.67,22300.0,41.6815,41.7028,41.6319,41.639,22300.0
2009-10-14 10:45:00,58.68,58.75,58.68,58.73,15600.0,41.6461,41.6957,41.6461,41.6815,15600.0
2009-10-14 10:50:00,58.73,58.73,58.64,58.68,18400.0,41.6815,41.6815,41.6177,41.6461,18400.0
2009-10-14 10:55:00,58.69,58.76,58.69,58.74,18700.0,41.6532,41.7028,41.6532,41.6886,18700.0
2009-10-14 11:00:00,58.74,58.81,58.72,58.81,23500.0,41.6886,41.7383,41.6744,41.7383,23500.0
2009-10-14 11:05:00,58.81,58.88,58.81,58.88,19200.0,41.7383,41.788,41.7383,41.788,19200.0
2009-10-14 11:10:00,58.88,58.88,58.8,58.82,12700.0,41.788,41.788,41.7312,41.7454,12700.0
2009-10-14 11:15:00,58.82,58.83,58.77,58.77,12300.0,41.7454,41.7525,41.7099,41.7099,12300.0
2009-10-14 11:20:00,58.77,58.79,58.75,58.79,15500.0,41.7099,41.7241,41.6957,41.7241,15500.0
2009-10-14 11:25:00,58.79,58.87,58.79,58.87,10200.0,41.7241,41.7809,41.7241,41.7809,10200.0
2009-10-14 11:30:00,58.87,58.88,58.84,58.86,16300.0,41.7809,41.788,41.7596,41.7738,16300.0
2009-10-14 11:35:00,58.86,58.87,58.69,58.7,36800.0,41.7738,41.7809,41.6532,41.6602,36800.0
2009-10-14 11:40:00,58.69,58.7,58.67,58.69,14400.0,41.6532,41.6602,41.639,41.6532,14400.0
2009-10-14 11:45:00,58.69,58.77,58.69,58.77,17600.0,41.6532,41.7099,41.6532,41.7099,17600.0
2009-10-14 11:50:00,58.77,58.79,58.76,58.79,35200.0,41.7099,41.7241,41.7028,41.7241,35200.0
2009-10-14 11:55:00,58.79,58.79,58.67,58.67,21700.0,41.7241,41.7241,41.639,41.639,21700.0
2009-10-14 12:00:00,58.68,58.69,58.67,58.67,33000.0,41.6461,41.6532,41.639,41.639,33000.0
2009-10-14 12:05:00,58.67,58.67,58.59,58.61,56500.0,41.639,41.639,41.5822,41.5964,56500.0
2009-10-14 12:10:00,58.6,58.61,58.53,58.54,25100.0,41.5893,41.5964,41.5396,41.5467,25100.0
2009-10-14 12:15:00,58.55,58.55,58.53,58.53,18300.0,41.5538,41.5538,41.5396,41.5396,18300.0
2009-10-14 12:20:00,58.53,58.55,58.49,58.5,37600.0,41.5396,41.5538,41.5112,41.5183,37600.0
2009-10-14 12:25:00,58.51,58.52,58.48,58.48,23100.0,41.5254,41.5325,41.5041,41.5041,23100.0
2009-10-14 12:30:00,58.48,58.54,58.48,58.53,18100.0,41.5041,41.5467,41.5041,41.5396,18100.0
2009-10-14 12:35:00,58.54,58.58,58.53,58.58,12800.0,41.5467,41.5751,41.5396,41.5751,12800.0
2009-10-14 12:40:00,58.58,58.59,58.52,58.52,24900.0,41.5751,41.5822,41.5325,41.5325,24900.0
2009-10-14 12:45:00,58.52,58.56,58.45,58.47,28000.0,41.5325,41.5609,41.4828,41.497,28000.0
2009-10-14 12:50:00,58.47,58.49,58.44,58.49,20000.0,41.497,41.5112,41.4757,41.5112,20000.0
2009-10-14 12:55:00,58.49,58.55,58.48,58.55,13400.0,41.5112,41.5538,41.5041,41.5538,13400.0
2009-10-14 13:00:00,58.56,58.61,58.55,58.61,12700.0,41.5609,41.5964,41.5538,41.5964,12700.0
2009-10-14 13:05:00,58.61,58.65,58.59,58.61,35900.0,41.5964,41.6248,41.5822,41.5964,35900.0
2009-10-14 13:10:00,58.6,58.72,58.6,58.7,45400.0,41.5893,41.6744,41.5893,41.6602,45400.0
2009-10-14 13:15:00,58.7,58.71,58.6,58.63,22900.0,41.6602,41.6673,41.5893,41.6106,22900.0
2009-10-14 13:20:00,58.62,58.62,58.56,58.6,30600.0,41.6035,41.6035,41.5609,41.5893,30600.0
2009-10-14 13:25:00,58.59,58.66,58.59,58.62,14400.0,41.5822,41.6319,41.5822,41.6035,14400.0
2009-10-14 13:30:00,58.63,58.66,58.62,58.62,13100.0,41.6106,41.6319,41.6035,41.6035,13100.0
2009-10-14 13:35:00,58.61,58.66,58.6,58.64,23100.0,41.5964,41.6319,41.5893,41.6177,23100.0
2009-10-14 13:40:00,58.65,58.7,58.64,58.68,23900.0,41.6248,41.6602,41.6177,41.6461,23900.0
2009-10-14 13:45:00,58.68,58.7,58.68,58.7,12000.0,41.6461,41.6602,41.6461,41.6602,12000.0
2009-10-14 13:50:00,58.69,58.69,58.59,58.63,30300.0,41.6532,41.6532,41.5822,41.6106,30300.0
2009-10-14 13:55:00,58.63,58.66,58.63,58.65,19200.0,41.6106,41.6319,41.6106,41.6248,19200.0
2009-10-14 14:00:00,58.64,58.7,58.6,58.7,36300.0,41.6177,41.6602,41.5893,41.6602,36300.0
2009-10-14 14:05:00,58.7,58.7,58.68,58.7,26000.0,41.6602,41.6602,41.6461,41.6602,26000.0
2009-10-14 14:10:00,58.7,58.7,58.62,58.62,26900.0,41.6602,41.6602,41.6035,41.6035,26900.0
2009-10-14 14:15:00,58.63,58.67,58.63,58.67,35200.0,41.6106,41.639,41.6106,41.639,35200.0
2009-10-14 14:20:00,58.66,58.7,58.66,58.68,19600.0,41.6319,41.6602,41.6319,41.6461,19600.0
2009-10-14 14:25:00,58.69,58.71,58.58,58.6,34700.0,41.6532,41.6673,41.5751,41.5893,34700.0
2009-10-14 14:30:00,58.6,58.67,58.59,58.61,34200.0,41.5893,41.639,41.5822,41.5964,34200.0
2009-10-14 14:35:00,58.61,58.64,58.55,58.61,33500.0,41.5964,41.6177,41.5538,41.5964,33500.0
2009-10-14 14:40:00,58.61,58.65,58.6,58.64,23500.0,41.5964,41.6248,41.5893,41.6177,23500.0
2009-10-14 14:45:00,58.64,58.65,58.59,58.63,23200.0,41.6177,41.6248,41.5822,41.6106,23200.0
2009-10-14 14:50:00,58.63,58.64,58.63,58.64,16100.0,41.6106,41.6177,41.6106,41.6177,16100.0
2009-10-14 14:55:00,58.64,58.68,58.63,58.65,28200.0,41.6177,41.6461,41.6106,41.6248,28200.0
2009-10-14 15:00:00,58.65,58.73,58.65,58.72,62700.0,41.6248,41.6815,41.6248,41.6744,62700.0
2009-10-14 15:05:00,58.72,58.79,58.7,58.79,35000.0,41.6744,41.7241,41.6602,41.7241,35000.0
2009-10-14 15:10:00,58.79,58.81,58.76,58.76,50700.0,41.7241,41.7383,41.7028,41.7028,50700.0
2009-10-14 15:15:00,58.77,58.8,58.76,58.77,32600.0,41.7099,41.7312,41.7028,41.7099,32600.0
2009-10-14 15:20:00,58.76,58.78,58.72,58.74,41900.0,41.7028,41.717,41.6744,41.6886,41900.0
2009-10-14 15:25:00,58.74,58.85,58.74,58.81,85500.0,41.6886,41.7667,41.6886,41.7383,85500.0
2009-10-14 15:30:00,58.81,58.86,58.76,58.85,78700.0,41.7383,41.7738,41.7028,41.7667,78700.0
2009-10-14 15:35:00,58.85,58.88,58.84,58.88,74500.0,41.7667,41.788,41.7596,41.788,74500.0
2009-10-14 15:40:00,58.88,58.88,58.8,58.83,75500.0,41.788,41.788,41.7312,41.7525,75500.0
2009-10-14 15:45:00,58.82,58.83,58.74,58.75,84300.0,41.7454,41.7525,41.6886,41.6957,84300.0
2009-10-14 15:50:00,58.75,58.76,58.69,58.72,147000.0,41.6957,41.7028,41.6532,41.6744,147000.0
2009-10-14 15:55:00,58.73,58.77,58.7,58.76,173600.0,41.6815,41.7099,41.6602,41.7028,173600.0
2009-10-15 09:30:00,58.41,58.73,58.39,58.66,48600.0,41.4544,41.6815,41.4402,41.6319,48600.0
2009-10-15 09:35:00,58.65,58.66,58.47,58.53,42700.0,41.6248,41.6319,41.497,41.5396,42700.0
2009-10-15 09:40:00,58.54,58.87,58.53,58.83,45000.0,41.5467,41.7809,41.5396,41.7525,45000.0
2009-10-15 09:45:00,58.83,58.87,58.75,58.75,20500.0,41.7525,41.7809,41.6957,41.6957,20500.0
2009-10-15 09:50:00,58.75,58.88,58.75,58.85,25300.0,41.6957,41.788,41.6957,41.7667,25300.0
2009-10-15 09:55:00,58.85,58.88,58.79,58.88,17900.0,41.7667,41.788,41.7241,41.788,17900.0
2009-10-15 10:00:00,58.87,58.94,58.75,58.92,35400.0,41.7809,41.8306,41.6957,41.8164,35400.0
2009-10-15 10:05:00,58.92,58.99,58.91,58.98,46600.0,41.8164,41.8661,41.8093,41.859,46600.0
2009-10-15 10:10:00,58.98,59.04,58.78,58.8,60300.0,41.859,41.9016,41.717,41.7312,60300.0
2009-10-15 10:15:00,58.83,58.92,58.78,58.92,17000.0,41.7525,41.8164,41.717,41.8164,17000.0
2009-10-15 10:20:00,58.92,58.94,58.81,58.93,26800.0,41.8164,41.8306,41.7383,41.8235,26800.0
2009-10-15 10:25:00,58.94,58.99,58.92,58.95,24900.0,41.8306,41.8661,41.8164,41.8377,24900.0
2009-10-15 10:30:00,58.95,58.97,58.93,58.93,30700.0,41.8377,41.8519,41.8235,41.8235,30700.0
2009-10-15 10:35:00,58.94,58.94,58.75,58.83,43500.0,41.8306,41.8306,41.6957,41.7525,43500.0
2009-10-15 10:40:00,58.82,58.87,58.74,58.87,57800.0,41.7454,41.7809,41.6886,41.7809,57800.0
2009-10-15 10:45:00,58.88,58.95,58.86,58.88,21900.0,41.788,41.8377,41.7738,41.788,21900.0
2009-10-15 10:50:00,58.88,58.91,58.8,58.9,21500.0,41.788,41.8093,41.7312,41.8022,21500.0
2009-10-15 10:55:00,58.9,58.99,58.9,58.98,19800.0,41.8022,41.8661,41.8022,41.859,19800.0
2009-10-15 11:00:00,58.98,59.0,58.92,58.92,20500.0,41.859,41.8732,41.8164,41.8164,20500.0
2009-10-15 11:05:00,58.93,58.94,58.88,58.92,22700.0,41.8235,41.8306,41.788,41.8164,22700.0
2009-10-15 11:10:00,58.92,58.96,58.91,58.95,11200.0,41.8164,41.8448,41.8093,41.8377,11200.0
2009-10-15 11:15:00,58.95,58.96,58.89,58.9,14600.0,41.8377,41.8448,41.7951,41.8022,14600.0
2009-10-15 11:20:00,58.88,58.88,58.79,58.85,29900.0,41.788,41.788,41.7241,41.7667,29900.0
2009-10-15 11:25:00,58.86,58.94,58.83,58.9,15500.0,41.7738,41.8306,41.7525,41.8022,15500.0
2009-10-15 11:30:00,58.9,58.93,58.85,58.85,19200.0,41.8022,41.8235,41.7667,41.7667,19200.0
2009-10-15 11:35:00,58.84,58.86,58.8,58.85,22400.0,41.7596,41.7738,41.7312,41.7667,22400.0
2009-10-15 11:40:00,58.83,58.9,58.81,58.89,15900.0,41.7525,41.8022,41.7383,41.7951,15900.0
2009-10-15 11:45:00,58.9,58.91,58.85,58.9,13500.0,41.8022,41.8093,41.7667,41.8022,13500.0
2009-10-15 11:50:00,58.91,58.95,58.86,58.86,23200.0,41.8093,41.8377,41.7738,41.7738,23200.0
2009-10-15 11:55:00,58.86,58.95,58.85,58.93,19100.0,41.7738,41.8377,41.7667,41.8235,19100.0
2009-10-15 12:00:00,58.94,58.99,58.94,58.98,18000.0,41.8306,41.8661,41.8306,41.859,18000.0
2009-10-15 12:05:00,58.98,58.99,58.91,58.92,21500.0,41.859,41.8661,41.8093,41.8164,21500.0
2009-10-15 12:10:00,58.9,58.97,58.88,58.95,16300.0,41.8022,41.8519,41.788,41.8377,16300.0
2009-10-15 12:15:00,58.94,58.97,58.92,58.96,8600.0,41.8306,41.8519,41.8164,41.8448,8600.0
2009-10-15 12:20:00,58.97,58.97,58.91,58.94,12100.0,41.8519,41.8519,41.8093,41.8306,12100.0
2009-10-15 12:25:00,58.94,58.94,58.83,58.83,12700.0,41.8306,41.8306,41.7525,41.7525,12700.0
2009-10-15 12:30:00,58.82,58.85,58.77,58.78,31200.0,41.7454,41.7667,41.7099,41.717,31200.0
2009-10-15 12:35:00,58.76,58.79,58.74,58.74,18700.0,41.7028,41.7241,41.6886,41.6886,18700.0
2009-10-15 12:40:00,58.74,58.75,58.72,58.75,8100.0,41.6886,41.6957,41.6744,41.6957,8100.0
2009-10-15 12:45:00,58.74,58.75,58.72,58.74,16300.0,41.6886,41.6957,41.6744,41.6886,16300.0
2009-10-15 12:50:00,58.75,58.75,58.69,58.7,25300.0,41.6957,41.6957,41.6532,41.6602,25300.0
2009-10-15 12:55:00,58.69,58.69,58.62,58.62,18000.0,41.6532,41.6532,41.6035,41.6035,18000.0
2009-10-15 13:00:00,58.62,58.63,58.61,58.62,18400.0,41.6035,41.6106,41.5964,41.6035,18400.0
2009-10-15 13:05:00,58.61,58.62,58.57,58.58,21500.0,41.5964,41.6035,41.568,41.5751,21500.0
2009-10-15 13:10:00,58.58,58.58,58.5,58.5,20800.0,41.5751,41.5751,41.5183,41.5183,20800.0
2009-10-15 13:15:00,58.51,58.57,58.49,58.57,13700.0,41.5254,41.568,41.5112,41.568,13700.0
2009-10-15 13:20:00,58.57,58.57,58.52,58.53,14000.0,41.568,41.568,41.5325,41.5396,14000.0
2009-10-15 13:25:00,58.52,58.57,58.51,58.57,11500.0,41.5325,41.568,41.5254,41.568,11500.0
2009-10-15 13:30:00,58.57,58.66,58.56,58.65,24800.0,41.568,41.6319,41.5609,41.6248,24800.0
2009-10-15 13:35:00,58.65,58.7,58.63,58.69,13700.0,41.6248,41.6602,41.6106,41.6532,13700.0
2009-10-15 13:40:00,58.7,58.72,58.69,58.71,11600.0,41.6602,41.6744,41.6532,41.6673,11600.0
2009-10-15 13:45:00,58.71,58.75,58.68,58.72,9700.0,41.6673,41.6957,41.6461,41.6744,9700.0
2009-10-15 13:50:00,58.72,58.72,58.66,58.68,9700.0,41.6744,41.6744,41.6319,41.6461,9700.0
2009-10-15 13:55:00,58.68,58.74,58.68,58.74,10700.0,41.6461,41.6886,41.6461,41.6886,10700.0
2009-10-15 14:00:00,58.73,58.74,58.71,58.74,11700.0,41.6815,41.6886,41.6673,41.6886,11700.0
2009-10-15 14:05:00,58.74,58.76,58.73,58.74,19300.0,41.6886,41.7028,41.6815,41.6886,19300.0
2009-10-15 14:10:00,58.73,58.75,58.7,58.7,12200.0,41.6815,41.6957,41.6602,41.6602,12200.0
2009-10-15 14:15:00,58.7,58.75,58.66,58.74,26900.0,41.6602,41.6957,41.6319,41.6886,26900.0
2009-10-15 14:20:00,58.75,58.79,58.71,58.78,54800.0,41.6957,41.7241,41.6673,41.717,54800.0
2009-10-15 14:25:00,58.78,58.89,58.78,58.85,55000.0,41.717,41.7951,41.717,41.7667,55000.0
2009-10-15 14:30:00,58.85,58.93,58.84,58.91,48200.0,41.7667,41.8235,41.7596,41.8093,48200.0
2009-10-15 14:35:00,58.91,58.96,58.9,58.94,27500.0,41.8093,41.8448,41.8022,41.8306,27500.0
2009-10-15 14:40:00,58.95,58.96,58.93,58.94,19600.0,41.8377,41.8448,41.8235,41.8306,19600.0
2009-10-15 14:45:00,58.94,58.96,58.9,58.95,33100.0,41.8306,41.8448,41.8022,41.8377,33100.0
2009-10-15 14:50:00,58.93,58.97,58.91,58.96,30800.0,41.8235,41.8519,41.8093,41.8448,30800.0
2009-10-15 14:55:00,58.96,58.97,58.91,58.96,27300.0,41.8448,41.8519,41.8093,41.8448,27300.0
2009-10-15 15:00:00,58.96,58.97,58.92,58.93,30300.0,41.8448,41.8519,41.8164,41.8235,30300.0
2009-10-15 15:05:00,58.92,58.93,58.86,58.89,61000.0,41.8164,41.8235,41.7738,41.7951,61000.0
2009-10-15 15:10:00,58.89,58.92,58.85,58.85,36800.0,41.7951,41.8164,41.7667,41.7667,36800.0
2009-10-15 15:15:00,58.85,58.87,58.84,58.85,23700.0,41.7667,41.7809,41.7596,41.7667,23700.0
2009-10-15 15:20:00,58.84,58.84,58.76,58.77,40100.0,41.7596,41.7596,41.7028,41.7099,40100.0
2009-10-15 15:25:00,58.77,58.81,58.76,58.77,33800.0,41.7099,41.7383,41.7028,41.7099,33800.0
2009-10-15 15:30:00,58.77,58.78,58.75,58.76,39400.0,41.7099,41.717,41.6957,41.7028,39400.0
2009-10-15 15:35:00,58.76,58.88,58.75,58.87,89300.0,41.7028,41.788,41.6957,41.7809,89300.0
2009-10-15 15:40:00,58.87,58.92,58.87,58.91,58300.0,41.7809,41.8164,41.7809,41.8093,58300.0
2009-10-15 15:45:00,58.91,58.92,58.83,58.88,100800.0,41.8093,41.8164,41.7525,41.788,100800.0
2009-10-15 15:50:00,58.87,58.95,58.87,58.91,128400.0,41.7809,41.8377,41.7809,41.8093,128400.0
2009-10-15 15:55:00,58.91,59.02,58.91,59.02,191200.0,41.8093,41.8874,41.8093,41.8874,191200.0
2009-10-16 09:30:00,58.85,58.85,58.55,58.56,323100.0,41.7667,41.7667,41.5538,41.5609,323100.0
2009-10-16 09:35:00,58.57,58.7,58.57,58.69,27000.0,41.568,41.6602,41.568,41.6532,27000.0
2009-10-16 09:40:00,58.7,58.71,58.55,58.59,58700.0,41.6602,41.6673,41.5538,41.5822,58700.0
2009-10-16 09:45:00,58.59,58.72,58.58,58.68,43000.0,41.5822,41.6744,41.5751,41.6461,43000.0
2009-10-16 09:50:00,58.67,58.68,58.56,58.59,58800.0,41.639,41.6461,41.5609,41.5822,58800.0
2009-10-16 09:55:00,58.56,58.57,58.34,58.4,93600.0,41.5609,41.568,41.4048,41.4473,93600.0
2009-10-16 10:00:00,58.39,58.41,58.27,58.33,45800.0,41.4402,41.4544,41.3551,41.3977,45800.0
2009-10-16 10:05:00,58.31,58.36,58.13,58.13,51700.0,41.3835,41.4189,41.2557,41.2557,51700.0
2009-10-16 10:10:00,58.13,58.21,58.12,58.19,37200.0,41.2557,41.3125,41.2486,41.2983,37200.0
2009-10-16 10:15:00,58.19,58.31,58.15,58.28,27300.0,41.2983,41.3835,41.2699,41.3622,27300.0
2009-10-16 10:20:00,58.3,58.38,58.29,58.34,26700.0,41.3764,41.4331,41.3693,41.4048,26700.0
2009-10-16 10:25:00,58.32,58.34,58.2,58.22,26500.0,41.3906,41.4048,41.3054,41.3196,26500.0
2009-10-16 10:30:00,58.22,58.33,58.22,58.31,18600.0,41.3196,41.3977,41.3196,41.3835,18600.0
2009-10-16 10:35:00,58.31,58.36,58.3,58.34,17300.0,41.3835,41.4189,41.3764,41.4048,17300.0
2009-10-16 10:40:00,58.33,58.34,58.24,58.32,26500.0,41.3977,41.4048,41.3338,41.3906,26500.0
2009-10-16 10:45:00,58.31,58.36,58.31,58.35,17200.0,41.3835,41.4189,41.3835,41.4118,17200.0
2009-10-16 10:50:00,58.36,58.4,58.31,58.31,22800.0,41.4189,41.4473,41.3835,41.3835,22800.0
2009-10-16 10:55:00,58.3,58.31,58.25,58.26,17600.0,41.3764,41.3835,41.3409,41.348,17600.0
2009-10-16 11:00:00,58.26,58.34,58.26,58.28,23400.0,41.348,41.4048,41.348,41.3622,23400.0
2009-10-16 11:05:00,58.28,58.35,58.28,58.35,25800.0,41.3622,41.4118,41.3622,41.4118,25800.0
2009-10-16 11:10:00,58.36,58.43,58.35,58.4,23800.0,41.4189,41.4686,41.4118,41.4473,23800.0
2009-10-16 11:15:00,58.41,58.52,58.39,58.52,22600.0,41.4544,41.5325,41.4402,41.5325,22600.0
2009-10-16 11:20:00,58.53,58.54,58.46,58.47,32200.0,41.5396,41.5467,41.4899,41.497,32200.0
2009-10-16 11:25:00,58.48,58.48,58.39,58.45,22500.0,41.5041,41.5041,41.4402,41.4828,22500.0
2009-10-16 11:30:00,58.45,58.46,58.34,58.35,21300.0,41.4828,41.4899,41.4048,41.4118,21300.0
2009-10-16 11:35:00,58.34,58.45,58.32,58.42,20800.0,41.4048,41.4828,41.3906,41.4615,20800.0
2009-10-16 11:40:00,58.42,58.43,58.35,58.4,27300.0,41.4615,41.4686,41.4118,41.4473,27300.0
2009-10-16 11:45:00,58.4,58.4,58.33,58.33,17800.0,41.4473,41.4473,41.3977,41.3977,17800.0
2009-10-16 11:50:00,58.33,58.35,58.29,58.35,23700.0,41.3977,41.4118,41.3693,41.4118,23700.0
2009-10-16 11:55:00,58.35,58.43,58.35,58.43,23100.0,41.4118,41.4686,41.4118,41.4686,23100.0
2009-10-16 12:00:00,58.43,58.44,58.42,58.42,17900.0,41.4686,41.4757,41.4615,41.4615,17900.0
2009-10-16 12:05:00,58.42,58.48,58.36,58.46,38400.0,41.4615,41.5041,41.4189,41.4899,38400.0
2009-10-16 12:10:00,58.46,58.57,58.45,58.53,25700.0,41.4899,41.568,41.4828,41.5396,25700.0
2009-10-16 12:15:00,58.54,58.58,58.54,58.56,7400.0,41.5467,41.5751,41.5467,41.5609,7400.0
2009-10-16 12:20:00,58.57,58.58,58.52,58.53,9900.0,41.568,41.5751,41.5325,41.5396,9900.0
2009-10-16 12:25:00,58.53,58.59,58.51,58.53,18700.0,41.5396,41.5822,41.5254,41.5396,18700.0
2009-10-16 12:30:00,58.54,58.58,58.54,58.55,10500.0,41.5467,41.5751,41.5467,41.5538,10500.0
2009-10-16 12:35:00,58.56,58.63,58.56,58.6,9400.0,41.5609,41.6106,41.5609,41.5893,9400.0
2009-10-16 12:40:00,58.61,58.63,58.58,58.6,13700.0,41.5964,41.6106,41.5751,41.5893,13700.0
2009-10-16 12:45:00,58.6,58.6,58.52,58.56,12700.0,41.5893,41.5893,41.5325,41.5609,12700.0
2009-10-16 12:50:00,58.57,58.68,58.57,58.67,17200.0,41.568,41.6461,41.568,41.639,17200.0
2009-10-16 12:55:00,58.68,58.68,58.61,58.61,17000.0,41.6461,41.6461,41.5964,41.5964,17000.0
2009-10-16 13:00:00,58.61,58.65,58.59,58.63,28900.0,41.5964,41.6248,41.5822,41.6106,28900.0
2009-10-16 13:05:00,58.63,58.63,58.57,58.59,15000.0,41.6106,41.6106,41.568,41.5822,15000.0
2009-10-16 13:10:00,58.61,58.69,58.6,58.68,22400.0,41.5964,41.6532,41.5893,41.6461,22400.0
2009-10-16 13:15:00,58.69,58.74,58.65,58.7,22800.0,41.6532,41.6886,41.6248,41.6602,22800.0
2009-10-16 13:20:00,58.72,58.8,58.7,58.8,56200.0,41.6744,41.7312,41.6602,41.7312,56200.0
2009-10-16 13:25:00,58.79,58.88,58.78,58.87,23400.0,41.7241,41.788,41.717,41.7809,23400.0
2009-10-16 13:30:00,58.88,58.9,58.8,58.8,21300.0,41.788,41.8022,41.7312,41.7312,21300.0
2009-10-16 13:35:00,58.8,58.84,58.76,58.76,29300.0,41.7312,41.7596,41.7028,41.7028,29300.0
2009-10-16 13:40:00,58.76,58.81,58.72,58.77,36900.0,41.7028,41.7383,41.6744,41.7099,36900.0
2009-10-16 13:45:00,58.77,58.84,58.76,58.83,26400.0,41.7099,41.7596,41.7028,41.7525,26400.0
2009-10-16 13:50:00,58.83,58.87,58.75,58.76,14200.0,41.7525,41.7809,41.6957,41.7028,14200.0
2009-10-16 13:55:00,58.77,58.78,58.66,58.68,22300.0,41.7099,41.717,41.6319,41.6461,22300.0
2009-10-16 14:00:00,58.69,58.7,58.67,58.69,19800.0,41.6532,41.6602,41.639,41.6532,19800.0
2009-10-16 14:05:00,58.7,58.7,58.59,58.59,30600.0,41.6602,41.6602,41.5822,41.5822,30600.0
2009-10-16 14:10:00,58.59,58.65,58.58,58.65,19700.0,41.5822,41.6248,41.5751,41.6248,19700.0
2009-10-16 14:15:00,58.65,58.68,58.64,58.67,26200.0,41.6248,41.6461,41.6177,41.639,26200.0
2009-10-16 14:20:00,58.67,58.74,58.66,58.74,28500.0,41.639,41.6886,41.6319,41.6886,28500.0
2009-10-16 14:25:00,58.74,58.75,58.71,58.74,16000.0,41.6886,41.6957,41.6673,41.6886,16000.0
2009-10-16 14:30:00,58.74,58.81,58.68,58.7,51200.0,41.6886,41.7383,41.6461,41.6602,51200.0
2009-10-16 14:35:00,58.69,58.7,58.68,58.7,4800.0,41.6532,41.6602,41.6461,41.6602,4800.0
2009-10-16 14:40:00,58.7,58.72,58.69,58.72,9300.0,41.6602,41.6744,41.6532,41.6744,9300.0
2009-10-16 14:45:00,58.71,58.71,58.61,58.61,28400.0,41.6673,41.6673,41.5964,41.5964,28400.0
2009-10-16 14:50:00,58.61,58.62,58.6,58.6,13600.0,41.5964,41.6035,41.5893,41.5893,13600.0
2009-10-16 14:55:00,58.61,58.67,58.6,58.67,11200.0,41.5964,41.639,41.5893,41.639,11200.0
2009-10-16 15:00:00,58.67,58.71,58.67,58.7,23700.0,41.639,41.6673,41.639,41.6602,23700.0
2009-10-16 15:05:00,58.71,58.72,58.67,58.68,33900.0,41.6673,41.6744,41.639,41.6461,33900.0
2009-10-16 15:10:00,58.68,58.74,58.64,58.69,60600.0,41.6461,41.6886,41.6177,41.6532,60600.0
2009-10-16 15:15:00,58.68,58.74,58.64,58.68,52300.0,41.6461,41.6886,41.6177,41.6461,52300.0
2009-10-16 15:20:00,58.69,58.69,58.62,58.64,28500.0,41.6532,41.6532,41.6035,41.6177,28500.0
2009-10-16 15:25:00,58.65,58.65,58.57,58.65,75800.0,41.6248,41.6248,41.568,41.6248,75800.0
2009-10-16 15:30:00,58.65,58.65,58.57,58.65,103600.0,41.6248,41.6248,41.568,41.6248,103600.0
2009-10-16 15:35:00,58.65,58.79,58.65,58.72,47100.0,41.6248,41.7241,41.6248,41.6744,47100.0
2009-10-16 15:40:00,58.72,58.73,58.56,58.56,71600.0,41.6744,41.6815,41.5609,41.5609,71600.0
2009-10-16 15:45:00,58.56,58.57,58.51,58.52,107300.0,41.5609,41.568,41.5254,41.5325,107300.0
2009-10-16 15:50:00,58.53,58.53,58.37,58.38,166300.0,41.5396,41.5396,41.426,41.4331,166300.0
2009-10-16 15:55:00,58.38,58.48,58.37,58.48,196400.0,41.4331,41.5041,41.426,41.5041,196400.0
2009-10-19 09:30:00,58.77,58.82,58.36,58.38,54800.0,41.7099,41.7454,41.4189,41.4331,54800.0
2009-10-19 09:35:00,58.39,58.66,58.38,58.62,35500.0,41.4402,41.6319,41.4331,41.6035,35500.0
2009-10-19 09:40:00,58.61,58.65,58.5,58.5,35700.0,41.5964,41.6248,41.5183,41.5183,35700.0
2009-10-19 09:45:00,58.52,58.58,58.47,58.58,49500.0,41.5325,41.5751,41.497,41.5751,49500.0
2009-10-19 09:50:00,58.58,58.6,58.54,58.54,18700.0,41.5751,41.5893,41.5467,41.5467,18700.0
2009-10-19 09:55:00,58.55,58.63,58.54,58.62,30400.0,41.5538,41.6106,41.5467,41.6035,30400.0
2009-10-19 10:00:00,58.62,58.73,58.56,58.72,44300.0,41.6035,41.6815,41.5609,41.6744,44300.0
2009-10-19 10:05:00,58.73,58.75,58.61,58.68,56800.0,41.6815,41.6957,41.5964,41.6461,56800.0
2009-10-19 10:10:00,58.67,58.71,58.63,58.63,46600.0,41.639,41.6673,41.6106,41.6106,46600.0
2009-10-19 10:15:00,58.63,58.7,58.56,58.66,46000.0,41.6106,41.6602,41.5609,41.6319,46000.0
2009-10-19 10:20:00,58.66,58.9,58.66,58.88,62500.0,41.6319,41.8022,41.6319,41.788,62500.0
2009-10-19 10:25:00,58.88,58.96,58.86,58.93,49600.0,41.788,41.8448,41.7738,41.8235,49600.0
2009-10-19 10:30:00,58.93,59.0,58.9,58.94,44500.0,41.8235,41.8732,41.8022,41.8306,44500.0
2009-10-19 10:35:00,58.94,58.95,58.79,58.85,115100.0,41.8306,41.8377,41.7241,41.7667,115100.0
2009-10-19 10:40:00,58.85,58.99,58.84,58.98,46700.0,41.7667,41.8661,41.7596,41.859,46700.0
2009-10-19 10:45:00,58.98,59.05,58.97,59.05,58700.0,41.859,41.9086,41.8519,41.9086,58700.0
2009-10-19 10:50:00,59.05,59.18,59.04,59.17,45800.0,41.9086,42.0009,41.9016,41.9938,45800.0
2009-10-19 10:55:00,59.17,59.25,59.13,59.13,43400.0,41.9938,42.0506,41.9654,41.9654,43400.0
2009-10-19 11:00:00,59.14,59.14,59.01,59.03,86600.0,41.9725,41.9725,41.8803,41.8945,86600.0
2009-10-19 11:05:00,59.04,59.1,59.02,59.02,39600.0,41.9016,41.9441,41.8874,41.8874,39600.0
2009-10-19 11:10:00,59.04,59.08,59.01,59.02,42800.0,41.9016,41.9299,41.8803,41.8874,42800.0
2009-10-19 11:15:00,59.01,59.07,58.99,59.07,29600.0,41.8803,41.9228,41.8661,41.9228,29600.0
2009-10-19 11:20:00,59.06,59.06,58.98,59.04,38000.0,41.9157,41.9157,41.859,41.9016,38000.0
2009-10-19 11:25:00,59.04,59.08,59.0,59.08,34100.0,41.9016,41.9299,41.8732,41.9299,34100.0
2009-10-19 11:30:00,59.07,59.15,59.07,59.1,22700.0,41.9228,41.9796,41.9228,41.9441,22700.0
2009-10-19 11:35:00,59.11,59.13,59.1,59.1,22700.0,41.9512,41.9654,41.9441,41.9441,22700.0
2009-10-19 11:40:00,59.1,59.23,59.1,59.17,30800.0,41.9441,42.0364,41.9441,41.9938,30800.0
2009-10-19 11:45:00,59.17,59.23,59.16,59.23,14500.0,41.9938,42.0364,41.9867,42.0364,14500.0
2009-10-19 11:50:00,59.22,59.3,59.22,59.26,41500.0,42.0293,42.0861,42.0293,42.0577,41500.0
2009-10-19 11:55:00,59.26,59.27,59.25,59.25,26500.0,42.0577,42.0648,42.0506,42.0506,26500.0
2009-10-19 12:00:00,59.25,59.31,59.24,59.3,25100.0,42.0506,42.0932,42.0435,42.0861,25100.0
2009-10-19 12:05:00,59.29,59.29,59.24,59.25,13800.0,42.079,42.079,42.0435,42.0506,13800.0
2009-10-19 12:10:00,59.25,59.26,59.07,59.08,46200.0,42.0506,42.0577,41.9228,41.9299,46200.0
2009-10-19 12:15:00,59.07,59.1,59.07,59.08,21100.0,41.9228,41.9441,41.9228,41.9299,21100.0
2009-10-19 12:20:00,59.07,59.08,59.04,59.04,13700.0,41.9228,41.9299,41.9016,41.9016,13700.0
2009-10-19 12:25:00,59.04,59.12,59.04,59.11,29600.0,41.9016,41.9583,41.9016,41.9512,29600.0
2009-10-19 12:30:00,59.1,59.14,59.05,59.08,19900.0,41.9441,41.9725,41.9086,41.9299,19900.0
2009-10-19 12:35:00,59.09,59.09,59.04,59.04,15900.0,41.937,41.937,41.9016,41.9016,15900.0
2009-10-19 12:40:00,59.04,59.13,59.03,59.13,12800.0,41.9016,41.9654,41.8945,41.9654,12800.0
2009-10-19 12:45:00,59.13,59.17,59.13,59.15,8400.0,41.9654,41.9938,41.9654,41.9796,8400.0
2009-10-19 12:50:00,59.13,59.13,59.06,59.07,10100.0,41.9654,41.9654,41.9157,41.9228,10100.0
2009-10-19 12:55:00,59.06,59.06,59.04,59.06,5500.0,41.9157,41.9157,41.9016,41.9157,5500.0
2009-10-19 13:00:00,59.05,59.05,59.0,59.02,16500.0,41.9086,41.9086,41.8732,41.8874,16500.0
2009-10-19 13:05:00,59.02,59.07,59.01,59.05,9100.0,41.8874,41.9228,41.8803,41.9086,9100.0
2009-10-19 13:10:00,59.05,59.09,59.04,59.04,11000.0,41.9086,41.937,41.9016,41.9016,11000.0
2009-10-19 13:15:00,59.04,59.06,59.0,59.01,19900.0,41.9016,41.9157,41.8732,41.8803,19900.0
2009-10-19 13:20:00,59.0,59.04,59.0,59.0,7700.0,41.8732,41.9016,41.8732,41.8732,7700.0
2009-10-19 13:25:00,59.0,59.04,59.0,59.01,44000.0,41.8732,41.9016,41.8732,41.8803,44000.0
2009-10-19 13:30:00,59.01,59.03,59.0,59.02,13400.0,41.8803,41.8945,41.8732,41.8874,13400.0
2009-10-19 13:35:00,59.02,59.15,59.02,59.08,48400.0,41.8874,41.9796,41.8874,41.9299,48400.0
2009-10-19 13:40:00,59.08,59.11,59.05,59.1,19900.0,41.9299,41.9512,41.9086,41.9441,19900.0
2009-10-19 13:45:00,59.11,59.11,59.07,59.1,34600.0,41.9512,41.9512,41.9228,41.9441,34600.0
2009-10-19 13:50:00,59.09,59.17,59.09,59.15,17500.0,41.937,41.9938,41.937,41.9796,17500.0
2009-10-19 13:55:00,59.16,59.18,59.1,59.11,22700.0,41.9867,42.0009,41.9441,41.9512,22700.0
2009-10-19 14:00:00,59.11,59.12,59.03,59.05,60700.0,41.9512,41.9583,41.8945,41.9086,60700.0
2009-10-19 14:05:00,59.07,59.1,59.07,59.09,19500.0,41.9228,41.9441,41.9228,41.937,19500.0
2009-10-19 14:10:00,59.1,59.18,59.09,59.18,20600.0,41.9441,42.0009,41.937,42.0009,20600.0
2009-10-19 14:15:00,59.17,59.25,59.17,59.2,35800.0,41.9938,42.0506,41.9938,42.0151,35800.0
2009-10-19 14:20:00,59.2,59.24,59.14,59.18,35000.0,42.0151,42.0435,41.9725,42.0009,35000.0
2009-10-19 14:25:00,59.18,59.23,59.18,59.22,11300.0,42.0009,42.0364,42.0009,42.0293,11300.0
2009-10-19 14:30:00,59.21,59.24,59.18,59.19,16000.0,42.0222,42.0435,42.0009,42.008,16000.0
2009-10-19 14:35:00,59.19,59.19,59.15,59.16,10000.0,42.008,42.008,41.9796,41.9867,10000.0
2009-10-19 14:40:00,59.17,59.22,59.15,59.22,28600.0,41.9938,42.0293,41.9796,42.0293,28600.0
2009-10-19 14:45:00,59.21,59.22,59.16,59.16,25900.0,42.0222,42.0293,41.9867,41.9867,25900.0
2009-10-19 14:50:00,59.16,59.19,59.15,59.17,19200.0,41.9867,42.008,41.9796,41.9938,19200.0
2009-10-19 14:55:00,59.17,59.27,59.17,59.27,23000.0,41.9938,42.0648,41.9938,42.0648,23000.0
2009-10-19 15:00:00,59.26,59.27,59.25,59.26,20700.0,42.0577,42.0648,42.0506,42.0577,20700.0
2009-10-19 15:05:00,59.25,59.3,59.23,59.29,40300.0,42.0506,42.0861,42.0364,42.079,40300.0
2009-10-19 15:10:00,59.29,59.35,59.29,59.34,40300.0,42.079,42.1216,42.079,42.1145,40300.0
2009-10-19 15:15:00,59.33,59.34,59.29,59.31,29700.0,42.1074,42.1145,42.079,42.0932,29700.0
2009-10-19 15:20:00,59.32,59.32,59.19,59.21,54900.0,42.1003,42.1003,42.008,42.0222,54900.0
2009-10-19 15:25:00,59.21,59.21,59.16,59.2,25100.0,42.0222,42.0222,41.9867,42.0151,25100.0
2009-10-19 15:30:00,59.18,59.22,59.18,59.2,26200.0,42.0009,42.0293,42.0009,42.0151,26200.0
2009-10-19 15:35:00,59.2,59.22,59.16,59.16,31400.0,42.0151,42.0293,41.9867,41.9867,31400.0
2009-10-19 15:40:00,59.16,59.17,59.14,59.15,33000.0,41.9867,41.9938,41.9725,41.9796,33000.0
2009-10-19 15:45:00,59.16,59.16,59.1,59.11,74600.0,41.9867,41.9867,41.9441,41.9512,74600.0
2009-10-19 15:50:00,59.12,59.18,59.1,59.17,133500.0,41.9583,42.0009,41.9441,41.9938,133500.0
2009-10-19 15:55:00,59.16,59.23,59.16,59.2,394300.0,41.9867,42.0364,41.9867,42.0151,394300.0
2009-10-20 09:30:00,58.91,59.27,58.42,58.46,145000.0,41.8093,42.0648,41.4615,41.4899,145000.0
2009-10-20 09:35:00,58.47,58.63,58.44,58.5,69700.0,41.497,41.6106,41.4757,41.5183,69700.0
2009-10-20 09:40:00,58.5,58.64,58.47,58.61,41100.0,41.5183,41.6177,41.497,41.5964,41100.0
2009-10-20 09:45:00,58.61,58.75,58.55,58.72,36200.0,41.5964,41.6957,41.5538,41.6744,36200.0
2009-10-20 09:50:00,58.72,58.76,58.59,58.68,41000.0,41.6744,41.7028,41.5822,41.6461,41000.0
2009-10-20 09:55:00,58.69,58.75,58.6,58.75,33300.0,41.6532,41.6957,41.5893,41.6957,33300.0
2009-10-20 10:00:00,58.77,58.86,58.76,58.83,29100.0,41.7099,41.7738,41.7028,41.7525,29100.0
2009-10-20 10:05:00,58.83,58.83,58.73,58.75,36600.0,41.7525,41.7525,41.6815,41.6957,36600.0
2009-10-20 10:10:00,58.75,58.86,58.73,58.85,40100.0,41.6957,41.7738,41.6815,41.7667,40100.0
2009-10-20 10:15:00,58.82,58.84,58.71,58.78,85700.0,41.7454,41.7596,41.6673,41.717,85700.0
2009-10-20 10:20:00,58.78,58.95,58.74,58.95,46600.0,41.717,41.8377,41.6886,41.8377,46600.0
2009-10-20 10:25:00,58.95,59.03,58.93,58.93,45600.0,41.8377,41.8945,41.8235,41.8235,45600.0
2009-10-20 10:30:00,58.93,58.97,58.92,58.94,27400.0,41.8235,41.8519,41.8164,41.8306,27400.0
2009-10-20 10:35:00,58.95,59.07,58.95,59.06,24100.0,41.8377,41.9228,41.8377,41.9157,24100.0
2009-10-20 10:40:00,59.07,59.08,58.98,59.01,24200.0,41.9228,41.9299,41.859,41.8803,24200.0
2009-10-20 10:45:00,59.02,59.06,59.01,59.03,20700.0,41.8874,41.9157,41.8803,41.8945,20700.0
2009-10-20 10:50:00,59.04,59.11,59.01,59.11,21300.0,41.9016,41.9512,41.8803,41.9512,21300.0
2009-10-20 10:55:00,59.1,59.1,59.0,59.0,21300.0,41.9441,41.9441,41.8732,41.8732,21300.0
2009-10-20 11:00:00,59.0,59.03,58.97,59.0,22500.0,41.8732,41.8945,41.8519,41.8732,22500.0
2009-10-20 11:05:00,59.0,59.17,59.0,59.13,40300.0,41.8732,41.9938,41.8732,41.9654,40300.0
2009-10-20 11:10:00,59.13,59.14,59.06,59.08,23600.0,41.9654,41.9725,41.9157,41.9299,23600.0
2009-10-20 11:15:00,59.08,59.22,59.07,59.15,31900.0,41.9299,42.0293,41.9228,41.9796,31900.0
2009-10-20 11:20:00,59.15,59.21,59.14,59.18,20200.0,41.9796,42.0222,41.9725,42.0009,20200.0
2009-10-20 11:25:00,59.18,59.18,59.01,59.06,34500.0,42.0009,42.0009,41.8803,41.9157,34500.0
2009-10-20 11:30:00,59.06,59.07,59.01,59.01,25900.0,41.9157,41.9228,41.8803,41.8803,25900.0
2009-10-20 11:35:00,59.0,59.03,58.89,58.91,98200.0,41.8732,41.8945,41.7951,41.8093,98200.0
2009-10-20 11:40:00,58.91,58.92,58.85,58.88,24900.0,41.8093,41.8164,41.7667,41.788,24900.0
2009-10-20 11:45:00,58.89,58.92,58.77,58.91,45000.0,41.7951,41.8164,41.7099,41.8093,45000.0
2009-10-20 11:50:00,58.92,58.96,58.91,58.94,15400.0,41.8164,41.8448,41.8093,41.8306,15400.0
2009-10-20 11:55:00,58.94,58.94,58.84,58.84,17000.0,41.8306,41.8306,41.7596,41.7596,17000.0
2009-10-20 12:00:00,58.85,58.86,58.78,58.79,25200.0,41.7667,41.7738,41.717,41.7241,25200.0
2009-10-20 12:05:00,58.8,58.81,58.68,58.69,30400.0,41.7312,41.7383,41.6461,41.6532,30400.0
2009-10-20 12:10:00,58.69,58.76,58.67,58.76,15900.0,41.6532,41.7028,41.639,41.7028,15900.0
2009-10-20 12:15:00,58.75,58.76,58.63,58.64,22200.0,41.6957,41.7028,41.6106,41.6177,22200.0
2009-10-20 12:20:00,58.64,58.7,58.62,58.65,23200.0,41.6177,41.6602,41.6035,41.6248,23200.0
2009-10-20 12:25:00,58.66,58.73,58.65,58.72,19700.0,41.6319,41.6815,41.6248,41.6744,19700.0
2009-10-20 12:30:00,58.73,58.75,58.71,58.72,26200.0,41.6815,41.6957,41.6673,41.6744,26200.0
2009-10-20 12:35:00,58.72,58.73,58.65,58.67,34700.0,41.6744,41.6815,41.6248,41.639,34700.0
2009-10-20 12:40:00,58.67,58.77,58.66,58.76,18500.0,41.639,41.7099,41.6319,41.7028,18500.0
2009-10-20 12:45:00,58.76,58.79,58.75,58.76,22900.0,41.7028,41.7241,41.6957,41.7028,22900.0
2009-10-20 12:50:00,58.77,58.79,58.73,58.78,22800.0,41.7099,41.7241,41.6815,41.717,22800.0
2009-10-20 12:55:00,58.78,58.78,58.71,58.72,10300.0,41.717,41.717,41.6673,41.6744,10300.0
2009-10-20 13:00:00,58.72,58.83,58.71,58.8,69000.0,41.6744,41.7525,41.6673,41.7312,69000.0
2009-10-20 13:05:00,58.8,58.9,58.8,58.83,57800.0,41.7312,41.8022,41.7312,41.7525,57800.0
2009-10-20 13:10:00,58.83,58.92,58.83,58.92,13200.0,41.7525,41.8164,41.7525,41.8164,13200.0
2009-10-20 13:15:00,58.92,58.94,58.89,58.89,18400.0,41.8164,41.8306,41.7951,41.7951,18400.0
2009-10-20 13:20:00,58.9,58.9,58.89,58.89,8100.0,41.8022,41.8022,41.7951,41.7951,8100.0
2009-10-20 13:25:00,58.9,58.93,58.84,58.92,35700.0,41.8022,41.8235,41.7596,41.8164,35700.0
2009-10-20 13:30:00,58.93,58.94,58.9,58.92,26800.0,41.8235,41.8306,41.8022,41.8164,26800.0
2009-10-20 13:35:00,58.92,58.93,58.87,58.87,28300.0,41.8164,41.8235,41.7809,41.7809,28300.0
2009-10-20 13:40:00,58.88,58.88,58.86,58.88,13000.0,41.788,41.788,41.7738,41.788,13000.0
2009-10-20 13:45:00,58.88,58.96,58.88,58.95,43300.0,41.788,41.8448,41.788,41.8377,43300.0
2009-10-20 13:50:00,58.95,58.97,58.94,58.96,27200.0,41.8377,41.8519,41.8306,41.8448,27200.0
2009-10-20 13:55:00,58.96,58.96,58.88,58.88,43900.0,41.8448,41.8448,41.788,41.788,43900.0
2009-10-20 14:00:00,58.88,58.92,58.87,58.88,47800.0,41.788,41.8164,41.7809,41.788,47800.0
2009-10-20 14:05:00,58.88,58.92,58.86,58.9,20900.0,41.788,41.8164,41.7738,41.8022,20900.0
2009-10-20 14:10:00,58.91,58.91,58.9,58.9,9500.0,41.8093,41.8093,41.8022,41.8022,9500.0
2009-10-20 14:15:00,58.91,59.06,58.9,59.04,54800.0,41.8093,41.9157,41.8022,41.9016,54800.0
2009-10-20 14:20:00,59.04,59.05,59.04,59.04,16600.0,41.9016,41.9086,41.9016,41.9016,16600.0
2009-10-20 14:25:00,59.04,59.05,59.03,59.04,22200.0,41.9016,41.9086,41.8945,41.9016,22200.0
2009-10-20 14:30:00,59.03,59.11,59.01,59.11,54400.0,41.8945,41.9512,41.8803,41.9512,54400.0
2009-10-20 14:35:00,59.11,59.15,59.07,59.14,43400.0,41.9512,41.9796,41.9228,41.9725,43400.0
2009-10-20 14:40:00,59.14,59.15,59.11,59.13,26300.0,41.9725,41.9796,41.9512,41.9654,26300.0
2009-10-20 14:45:00,59.14,59.15,59.1,59.11,29500.0,41.9725,41.9796,41.9441,41.9512,29500.0
2009-10-20 14:50:00,59.11,59.12,59.07,59.09,25700.0,41.9512,41.9583,41.9228,41.937,25700.0
2009-10-20 14:55:00,59.09,59.11,59.06,59.1,28600.0,41.937,41.9512,41.9157,41.9441,28600.0
2009-10-20 15:00:00,59.1,59.12,59.07,59.08,44700.0,41.9441,41.9583,41.9228,41.9299,44700.0
2009-10-20 15:05:00,59.08,59.08,59.01,59.02,37400.0,41.9299,41.9299,41.8803,41.8874,37400.0
2009-10-20 15:10:00,59.02,59.02,58.96,58.99,38300.0,41.8874,41.8874,41.8448,41.8661,38300.0
2009-10-20 15:15:00,59.0,59.07,58.97,59.06,45800.0,41.8732,41.9228,41.8519,41.9157,45800.0
2009-10-20 15:20:00,59.06,59.08,59.01,59.01,41400.0,41.9157,41.9299,41.8803,41.8803,41400.0
2009-10-20 15:25:00,59.02,59.06,59.0,59.06,51200.0,41.8874,41.9157,41.8732,41.9157,51200.0
2009-10-20 15:30:00,59.06,59.1,59.03,59.03,58600.0,41.9157,41.9441,41.8945,41.8945,58600.0
2009-10-20 15:35:00,59.03,59.05,58.99,58.99,49700.0,41.8945,41.9086,41.8661,41.8661,49700.0
2009-10-20 15:40:00,59.0,59.04,58.98,58.99,63000.0,41.8732,41.9016,41.859,41.8661,63000.0
2009-10-20 15:45:00,58.99,59.05,58.98,59.05,73300.0,41.8661,41.9086,41.859,41.9086,73300.0
2009-10-20 15:50:00,59.04,59.05,58.99,59.01,72000.0,41.9016,41.9086,41.8661,41.8803,72000.0
2009-10-20 15:55:00,59.01,59.12,59.0,59.09,230500.0,41.8803,41.9583,41.8732,41.937,230500.0
2009-10-21 09:30:00,58.81,59.0,58.62,58.97,91900.0,41.8685,42.0038,41.7332,41.9824,91900.0
2009-10-21 09:35:00,58.97,59.13,58.94,59.01,40100.0,41.9824,42.0963,41.9611,42.0109,40100.0
2009-10-21 09:40:00,59.03,59.11,59.01,59.06,22700.0,42.0251,42.0821,42.0109,42.0465,22700.0
2009-10-21 09:45:00,59.04,59.09,59.01,59.03,21000.0,42.0322,42.0678,42.0109,42.0251,21000.0
2009-10-21 09:50:00,59.03,59.25,58.96,59.17,41600.0,42.0251,42.1818,41.9753,42.1248,41600.0
2009-10-21 09:55:00,59.17,59.2,59.08,59.13,21200.0,42.1248,42.1462,42.0607,42.0963,21200.0
2009-10-21 10:00:00,59.11,59.23,59.1,59.19,30700.0,42.0821,42.1675,42.075,42.139,30700.0
2009-10-21 10:05:00,59.18,59.22,59.1,59.15,34800.0,42.1319,42.1604,42.075,42.1106,34800.0
2009-10-21 10:10:00,59.15,59.21,59.11,59.14,38400.0,42.1106,42.1533,42.0821,42.1034,38400.0
2009-10-21 10:15:00,59.15,59.2,59.09,59.09,39600.0,42.1106,42.1462,42.0678,42.0678,39600.0
2009-10-21 10:20:00,59.08,59.14,59.02,59.03,38600.0,42.0607,42.1034,42.018,42.0251,38600.0
2009-10-21 10:25:00,59.03,59.03,58.94,58.97,49300.0,42.0251,42.0251,41.9611,41.9824,49300.0
2009-10-21 10:30:00,58.97,59.0,58.84,58.85,126900.0,41.9824,42.0038,41.8899,41.897,126900.0
2009-10-21 10:35:00,58.85,58.89,58.8,58.84,74000.0,41.897,41.9255,41.8614,41.8899,74000.0
2009-10-21 10:40:00,58.83,59.04,58.82,59.03,72200.0,41.8827,42.0322,41.8756,42.0251,72200.0
2009-10-21 10:45:00,59.04,59.08,58.99,59.02,67000.0,42.0322,42.0607,41.9966,42.018,67000.0
2009-10-21 10:50:00,59.02,59.17,59.02,59.15,30900.0,42.018,42.1248,42.018,42.1106,30900.0
2009-10-21 10:55:00,59.15,59.16,59.04,59.07,21600.0,42.1106,42.1177,42.0322,42.0536,21600.0
2009-10-21 11:00:00,59.05,59.09,59.01,59.02,19700.0,42.0394,42.0678,42.0109,42.018,19700.0
2009-10-21 11:05:00,59.02,59.11,59.02,59.11,23500.0,42.018,42.0821,42.018,42.0821,23500.0
2009-10-21 11:10:00,59.1,59.11,58.97,59.05,44700.0,42.075,42.0821,41.9824,42.0394,44700.0
2009-10-21 11:15:00,59.06,59.1,59.03,59.09,19300.0,42.0465,42.075,42.0251,42.0678,19300.0
2009-10-21 11:20:00,59.09,59.11,59.04,59.08,16000.0,42.0678,42.0821,42.0322,42.0607,16000.0
2009-10-21 11:25:00,59.08,59.15,59.08,59.15,22800.0,42.0607,42.1106,42.0607,42.1106,22800.0
2009-10-21 11:30:00,59.14,59.15,59.0,59.0,18400.0,42.1034,42.1106,42.0038,42.0038,18400.0
2009-10-21 11:35:00,59.0,59.01,58.94,58.99,21000.0,42.0038,42.0109,41.9611,41.9966,21000.0
2009-10-21 11:40:00,59.01,59.07,58.97,59.07,50700.0,42.0109,42.0536,41.9824,42.0536,50700.0
2009-10-21 11:45:00,59.07,59.09,58.97,58.97,27600.0,42.0536,42.0678,41.9824,41.9824,27600.0
2009-10-21 11:50:00,58.97,58.98,58.91,58.98,32900.0,41.9824,41.9895,41.9397,41.9895,32900.0
2009-10-21 11:55:00,58.98,58.99,58.97,58.98,7900.0,41.9895,41.9966,41.9824,41.9895,7900.0
2009-10-21 12:00:00,58.99,59.07,58.98,59.03,15500.0,41.9966,42.0536,41.9895,42.0251,15500.0
2009-10-21 12:05:00,59.03,59.05,59.01,59.02,12400.0,42.0251,42.0394,42.0109,42.018,12400.0
2009-10-21 12:10:00,59.01,59.03,58.96,58.96,22300.0,42.0109,42.0251,41.9753,41.9753,22300.0
2009-10-21 12:15:00,58.96,59.01,58.94,59.0,27000.0,41.9753,42.0109,41.9611,42.0038,27000.0
2009-10-21 12:20:00,58.99,59.0,58.94,58.98,13000.0,41.9966,42.0038,41.9611,41.9895,13000.0
2009-10-21 12:25:00,58.99,59.0,58.94,59.0,15400.0,41.9966,42.0038,41.9611,42.0038,15400.0
2009-10-21 12:30:00,58.99,59.01,58.96,59.0,14200.0,41.9966,42.0109,41.9753,42.0038,14200.0
2009-10-21 12:35:00,58.98,59.05,58.97,59.01,12300.0,41.9895,42.0394,41.9824,42.0109,12300.0
2009-10-21 12:40:00,59.0,59.02,58.99,58.99,9900.0,42.0038,42.018,41.9966,41.9966,9900.0
2009-10-21 12:45:00,58.99,59.07,58.98,59.06,18200.0,41.9966,42.0536,41.9895,42.0465,18200.0
2009-10-21 12:50:00,59.06,59.08,59.04,59.05,13200.0,42.0465,42.0607,42.0322,42.0394,13200.0
2009-10-21 12:55:00,59.04,59.04,58.99,59.0,15500.0,42.0322,42.0322,41.9966,42.0038,15500.0
2009-10-21 13:00:00,58.98,59.01,58.98,59.0,31400.0,41.9895,42.0109,41.9895,42.0038,31400.0
2009-10-21 13:05:00,59.01,59.03,59.0,59.03,8700.0,42.0109,42.0251,42.0038,42.0251,8700.0
2009-10-21 13:10:00,59.03,59.07,59.02,59.07,9800.0,42.0251,42.0536,42.018,42.0536,9800.0
2009-10-21 13:15:00,59.06,59.1,59.04,59.08,24900.0,42.0465,42.075,42.0322,42.0607,24900.0
2009-10-21 13:20:00,59.09,59.1,59.03,59.04,15900.0,42.0678,42.075,42.0251,42.0322,15900.0
2009-10-21 13:25:00,59.04,59.04,59.01,59.01,16500.0,42.0322,42.0322,42.0109,42.0109,16500.0
2009-10-21 13:30:00,59.01,59.03,58.96,58.96,49300.0,42.0109,42.0251,41.9753,41.9753,49300.0
2009-10-21 13:35:00,58.96,59.05,58.95,59.0,43400.0,41.9753,42.0394,41.9682,42.0038,43400.0
2009-10-21 13:40:00,59.0,59.01,58.98,59.0,44900.0,42.0038,42.0109,41.9895,42.0038,44900.0
2009-10-21 13:45:00,59.0,59.0,58.92,58.93,29000.0,42.0038,42.0038,41.9468,41.9539,29000.0
2009-10-21 13:50:00,58.92,58.96,58.88,58.91,31100.0,41.9468,41.9753,41.9183,41.9397,31100.0
2009-10-21 13:55:00,58.91,59.02,58.91,58.96,26600.0,41.9397,42.018,41.9397,41.9753,26600.0
2009-10-21 14:00:00,58.96,58.96,58.86,58.86,46000.0,41.9753,41.9753,41.9041,41.9041,46000.0
2009-10-21 14:05:00,58.86,58.87,58.8,58.82,63400.0,41.9041,41.9112,41.8614,41.8756,63400.0
2009-10-21 14:10:00,58.82,58.83,58.7,58.71,64600.0,41.8756,41.8827,41.7902,41.7973,64600.0
2009-10-21 14:15:00,58.71,58.72,58.62,58.67,104300.0,41.7973,41.8044,41.7332,41.7688,104300.0
2009-10-21 14:20:00,58.67,58.7,58.66,58.67,41200.0,41.7688,41.7902,41.7617,41.7688,41200.0
2009-10-21 14:25:00,58.68,58.71,58.63,58.63,38900.0,41.776,41.7973,41.7404,41.7404,38900.0
2009-10-21 14:30:00,58.62,58.66,58.4,58.46,115000.0,41.7332,41.7617,41.5766,41.6193,115000.0
2009-10-21 14:35:00,58.46,58.47,58.39,58.41,52400.0,41.6193,41.6264,41.5695,41.5837,52400.0
2009-10-21 14:40:00,58.42,58.45,58.41,58.43,43500.0,41.5908,41.6122,41.5837,41.598,43500.0
2009-10-21 14:45:00,58.44,58.6,58.43,58.58,60300.0,41.6051,41.719,41.598,41.7048,60300.0
2009-10-21 14:50:00,58.58,58.63,58.56,58.56,43500.0,41.7048,41.7404,41.6905,41.6905,43500.0
2009-10-21 14:55:00,58.56,58.62,58.55,58.57,17900.0,41.6905,41.7332,41.6834,41.6976,17900.0
2009-10-21 15:00:00,58.58,58.58,58.46,58.47,51500.0,41.7048,41.7048,41.6193,41.6264,51500.0
2009-10-21 15:05:00,58.47,58.5,58.4,58.41,27800.0,41.6264,41.6478,41.5766,41.5837,27800.0
2009-10-21 15:10:00,58.41,58.47,58.37,58.43,81200.0,41.5837,41.6264,41.5553,41.598,81200.0
2009-10-21 15:15:00,58.43,58.44,58.32,58.35,39900.0,41.598,41.6051,41.5197,41.541,39900.0
2009-10-21 15:20:00,58.34,58.36,58.1,58.18,120400.0,41.5339,41.5481,41.363,41.42,120400.0
2009-10-21 15:25:00,58.18,58.22,58.1,58.12,68400.0,41.42,41.4485,41.363,41.3773,68400.0
2009-10-21 15:30:00,58.11,58.11,57.94,57.96,134800.0,41.3702,41.3702,41.2491,41.2634,134800.0
2009-10-21 15:35:00,57.96,58.0,57.88,57.97,161500.0,41.2634,41.2918,41.2064,41.2705,161500.0
2009-10-21 15:40:00,57.97,58.0,57.77,57.79,121500.0,41.2705,41.2918,41.1281,41.1423,121500.0
2009-10-21 15:45:00,57.79,57.96,57.79,57.87,126000.0,41.1423,41.2634,41.1423,41.1993,126000.0
2009-10-21 15:50:00,57.88,57.88,57.76,57.78,177600.0,41.2064,41.2064,41.121,41.1352,177600.0
2009-10-21 15:55:00,57.78,57.78,57.71,57.71,312400.0,41.1352,41.1352,41.0854,41.0854,312400.0
2009-10-22 09:30:00,57.76,57.81,57.57,57.78,97600.0,41.121,41.1566,40.9857,41.1352,97600.0
2009-10-22 09:35:00,57.79,58.03,57.71,57.76,55900.0,41.1423,41.3132,41.0854,41.121,55900.0
2009-10-22 09:40:00,57.76,57.9,57.76,57.84,47600.0,41.121,41.2206,41.121,41.1779,47600.0
2009-10-22 09:45:00,57.84,57.9,57.66,57.68,51400.0,41.1779,41.2206,41.0498,41.064,51400.0
2009-10-22 09:50:00,57.68,57.84,57.65,57.84,46600.0,41.064,41.1779,41.0427,41.1779,46600.0
2009-10-22 09:55:00,57.83,57.92,57.76,57.84,49900.0,41.1708,41.2349,41.121,41.1779,49900.0
2009-10-22 10:00:00,57.86,57.94,57.71,57.93,112800.0,41.1922,41.2491,41.0854,41.242,112800.0
2009-10-22 10:05:00,57.93,58.01,57.91,57.98,64900.0,41.242,41.299,41.2278,41.2776,64900.0
2009-10-22 10:10:00,57.98,58.0,57.94,57.96,59600.0,41.2776,41.2918,41.2491,41.2634,59600.0
2009-10-22 10:15:00,57.95,58.18,57.94,58.17,68600.0,41.2562,41.42,41.2491,41.4129,68600.0
2009-10-22 10:20:00,58.17,58.19,58.05,58.09,47300.0,41.4129,41.4271,41.3274,41.3559,47300.0
2009-10-22 10:25:00,58.08,58.15,58.07,58.1,62500.0,41.3488,41.3986,41.3417,41.363,62500.0
2009-10-22 10:30:00,58.1,58.2,58.1,58.17,69300.0,41.363,41.4342,41.363,41.4129,69300.0
2009-10-22 10:35:00,58.17,58.23,58.12,58.13,28500.0,41.4129,41.4556,41.3773,41.3844,28500.0
2009-10-22 10:40:00,58.14,58.25,58.13,58.24,37200.0,41.3915,41.4698,41.3844,41.4627,37200.0
2009-10-22 10:45:00,58.24,58.28,58.21,58.21,23700.0,41.4627,41.4912,41.4413,41.4413,23700.0
2009-10-22 10:50:00,58.21,58.28,58.16,58.25,39500.0,41.4413,41.4912,41.4057,41.4698,39500.0
2009-10-22 10:55:00,58.26,58.32,58.15,58.18,38100.0,41.4769,41.5197,41.3986,41.42,38100.0
2009-10-22 11:00:00,58.19,58.19,58.09,58.1,43200.0,41.4271,41.4271,41.3559,41.363,43200.0
2009-10-22 11:05:00,58.1,58.14,58.06,58.09,32400.0,41.363,41.3915,41.3346,41.3559,32400.0
2009-10-22 11:10:00,58.1,58.13,58.07,58.1,22000.0,41.363,41.3844,41.3417,41.363,22000.0
2009-10-22 11:15:00,58.09,58.1,57.97,57.97,28100.0,41.3559,41.363,41.2705,41.2705,28100.0
2009-10-22 11:20:00,57.97,58.02,57.92,57.94,31200.0,41.2705,41.3061,41.2349,41.2491,31200.0
2009-10-22 11:25:00,57.95,58.01,57.89,57.92,16900.0,41.2562,41.299,41.2135,41.2349,16900.0
2009-10-22 11:30:00,57.89,57.93,57.88,57.89,14300.0,41.2135,41.242,41.2064,41.2135,14300.0
2009-10-22 11:35:00,57.89,57.91,57.82,57.82,29900.0,41.2135,41.2278,41.1637,41.1637,29900.0
2009-10-22 11:40:00,57.83,57.91,57.82,57.9,15200.0,41.1708,41.2278,41.1637,41.2206,15200.0
2009-10-22 11:45:00,57.9,57.92,57.84,57.92,33300.0,41.2206,41.2349,41.1779,41.2349,33300.0
2009-10-22 11:50:00,57.91,57.92,57.82,57.85,30100.0,41.2278,41.2349,41.1637,41.1851,30100.0
2009-10-22 11:55:00,57.85,57.89,57.83,57.86,16500.0,41.1851,41.2135,41.1708,41.1922,16500.0
2009-10-22 12:00:00,57.85,57.88,57.85,57.87,17300.0,41.1851,41.2064,41.1851,41.1993,17300.0
2009-10-22 12:05:00,57.86,57.93,57.86,57.92,15900.0,41.1922,41.242,41.1922,41.2349,15900.0
2009-10-22 12:10:00,57.92,57.92,57.88,57.91,13000.0,41.2349,41.2349,41.2064,41.2278,13000.0
2009-10-22 12:15:00,57.91,57.92,57.89,57.89,8500.0,41.2278,41.2349,41.2135,41.2135,8500.0
2009-10-22 12:20:00,57.89,57.91,57.85,57.86,11400.0,41.2135,41.2278,41.1851,41.1922,11400.0
2009-10-22 12:25:00,57.85,57.86,57.78,57.81,17700.0,41.1851,41.1922,41.1352,41.1566,17700.0
2009-10-22 12:30:00,57.81,57.85,57.8,57.84,28700.0,41.1566,41.1851,41.1495,41.1779,28700.0
2009-10-22 12:35:00,57.85,57.89,57.84,57.87,7600.0,41.1851,41.2135,41.1779,41.1993,7600.0
2009-10-22 12:40:00,57.86,57.87,57.82,57.82,22800.0,41.1922,41.1993,41.1637,41.1637,22800.0
2009-10-22 12:45:00,57.82,57.92,57.82,57.85,24200.0,41.1637,41.2349,41.1637,41.1851,24200.0
2009-10-22 12:50:00,57.85,57.89,57.83,57.83,13600.0,41.1851,41.2135,41.1708,41.1708,13600.0
2009-10-22 12:55:00,57.83,57.84,57.82,57.84,13400.0,41.1708,41.1779,41.1637,41.1779,13400.0
2009-10-22 13:00:00,57.84,57.87,57.83,57.87,9700.0,41.1779,41.1993,41.1708,41.1993,9700.0
2009-10-22 13:05:00,57.87,57.88,57.86,57.86,18200.0,41.1993,41.2064,41.1922,41.1922,18200.0
2009-10-22 13:10:00,57.87,57.88,57.84,57.85,17700.0,41.1993,41.2064,41.1779,41.1851,17700.0
2009-10-22 13:15:00,57.84,57.86,57.84,57.86,8500.0,41.1779,41.1922,41.1779,41.1922,8500.0
2009-10-22 13:20:00,57.86,57.89,57.84,57.89,19100.0,41.1922,41.2135,41.1779,41.2135,19100.0
2009-10-22 13:25:00,57.88,57.89,57.85,57.86,22500.0,41.2064,41.2135,41.1851,41.1922,22500.0
2009-10-22 13:30:00,57.86,57.9,57.81,57.9,17200.0,41.1922,41.2206,41.1566,41.2206,17200.0
2009-10-22 13:35:00,57.89,57.94,57.86,57.94,17500.0,41.2135,41.2491,41.1922,41.2491,17500.0
2009-10-22 13:40:00,57.93,57.94,57.85,57.86,19900.0,41.242,41.2491,41.1851,41.1922,19900.0
2009-10-22 13:45:00,57.86,57.9,57.85,57.89,18900.0,41.1922,41.2206,41.1851,41.2135,18900.0
2009-10-22 13:50:00,57.88,57.94,57.88,57.89,19200.0,41.2064,41.2491,41.2064,41.2135,19200.0
2009-10-22 13:55:00,57.88,57.91,57.86,57.89,16800.0,41.2064,41.2278,41.1922,41.2135,16800.0
2009-10-22 14:00:00,57.88,58.01,57.88,57.96,65000.0,41.2064,41.299,41.2064,41.2634,65000.0
2009-10-22 14:05:00,57.97,57.98,57.9,57.92,41800.0,41.2705,41.2776,41.2206,41.2349,41800.0
2009-10-22 14:10:00,57.92,58.02,57.92,58.01,81500.0,41.2349,41.3061,41.2349,41.299,81500.0
2009-10-22 14:15:00,58.0,58.12,58.0,58.1,46300.0,41.2918,41.3773,41.2918,41.363,46300.0
2009-10-22 14:20:00,58.09,58.2,58.09,58.2,26100.0,41.3559,41.4342,41.3559,41.4342,26100.0
2009-10-22 14:25:00,58.19,58.28,58.19,58.24,23500.0,41.4271,41.4912,41.4271,41.4627,23500.0
2009-10-22 14:30:00,58.24,58.28,58.21,58.22,27400.0,41.4627,41.4912,41.4413,41.4485,27400.0
2009-10-22 14:35:00,58.21,58.34,58.2,58.31,46900.0,41.4413,41.5339,41.4342,41.5125,46900.0
2009-10-22 14:40:00,58.32,58.38,58.27,58.27,53400.0,41.5197,41.5624,41.4841,41.4841,53400.0
2009-10-22 14:45:00,58.27,58.29,58.2,58.23,30400.0,41.4841,41.4983,41.4342,41.4556,30400.0
2009-10-22 14:50:00,58.22,58.23,58.19,58.22,13900.0,41.4485,41.4556,41.4271,41.4485,13900.0
2009-10-22 14:55:00,58.22,58.29,58.22,58.25,17300.0,41.4485,41.4983,41.4485,41.4698,17300.0
2009-10-22 15:00:00,58.25,58.35,58.23,58.32,38400.0,41.4698,41.541,41.4556,41.5197,38400.0
2009-10-22 15:05:00,58.32,58.37,58.28,58.34,19900.0,41.5197,41.5553,41.4912,41.5339,19900.0
2009-10-22 15:10:00,58.35,58.4,58.33,58.37,24300.0,41.541,41.5766,41.5268,41.5553,24300.0
2009-10-22 15:15:00,58.37,58.48,58.36,58.44,47300.0,41.5553,41.6336,41.5481,41.6051,47300.0
2009-10-22 15:20:00,58.43,58.49,58.41,58.45,62200.0,41.598,41.6407,41.5837,41.6122,62200.0
2009-10-22 15:25:00,58.45,58.45,58.4,58.42,25300.0,41.6122,41.6122,41.5766,41.5908,25300.0
2009-10-22 15:30:00,58.41,58.42,58.34,58.37,39400.0,41.5837,41.5908,41.5339,41.5553,39400.0
2009-10-22 15:35:00,58.37,58.37,58.26,58.29,34900.0,41.5553,41.5553,41.4769,41.4983,34900.0
2009-10-22 15:40:00,58.3,58.32,58.25,58.3,25900.0,41.5054,41.5197,41.4698,41.5054,25900.0
2009-10-22 15:45:00,58.31,58.32,58.25,58.28,41400.0,41.5125,41.5197,41.4698,41.4912,41400.0
2009-10-22 15:50:00,58.29,58.35,58.22,58.22,79100.0,41.4983,41.541,41.4485,41.4485,79100.0
2009-10-22 15:55:00,58.22,58.27,58.18,58.27,102400.0,41.4485,41.4841,41.42,41.4841,102400.0
2009-10-23 09:30:00,58.08,58.26,57.97,58.04,94800.0,41.3488,41.4769,41.2705,41.3203,94800.0
2009-10-23 09:35:00,57.98,58.21,57.82,58.17,46900.0,41.2776,41.4413,41.1637,41.4129,46900.0
2009-10-23 09:40:00,58.15,58.18,58.0,58.11,38000.0,41.3986,41.42,41.2918,41.3702,38000.0
2009-10-23 09:45:00,58.1,58.13,57.92,58.06,32800.0,41.363,41.3844,41.2349,41.3346,32800.0
2009-10-23 09:50:00,58.08,58.29,58.08,58.29,23300.0,41.3488,41.4983,41.3488,41.4983,23300.0
2009-10-23 09:55:00,58.28,58.3,58.21,58.3,27600.0,41.4912,41.5054,41.4413,41.5054,27600.0
2009-10-23 10:00:00,58.29,58.43,58.11,58.12,57600.0,41.4983,41.598,41.3702,41.3773,57600.0
2009-10-23 10:05:00,58.12,58.15,57.98,58.03,35700.0,41.3773,41.3986,41.2776,41.3132,35700.0
2009-10-23 10:10:00,58.03,58.04,57.83,57.97,24200.0,41.3132,41.3203,41.1708,41.2705,24200.0
2009-10-23 10:15:00,57.97,58.12,57.92,58.06,27000.0,41.2705,41.3773,41.2349,41.3346,27000.0
2009-10-23 10:20:00,58.06,58.15,58.02,58.13,26000.0,41.3346,41.3986,41.3061,41.3844,26000.0
2009-10-23 10:25:00,58.15,58.15,58.04,58.1,15300.0,41.3986,41.3986,41.3203,41.363,15300.0
2009-10-23 10:30:00,58.11,58.12,57.91,57.93,33400.0,41.3702,41.3773,41.2278,41.242,33400.0
2009-10-23 10:35:00,57.92,58.05,57.88,58.02,31300.0,41.2349,41.3274,41.2064,41.3061,31300.0
2009-10-23 10:40:00,58.04,58.12,58.02,58.08,9300.0,41.3203,41.3773,41.3061,41.3488,9300.0
2009-10-23 10:45:00,58.08,58.08,57.95,57.96,19400.0,41.3488,41.3488,41.2562,41.2634,19400.0
2009-10-23 10:50:00,57.95,57.96,57.88,57.88,38500.0,41.2562,41.2634,41.2064,41.2064,38500.0
2009-10-23 10:55:00,57.9,57.92,57.76,57.86,33900.0,41.2206,41.2349,41.121,41.1922,33900.0
2009-10-23 11:00:00,57.86,57.94,57.82,57.87,17200.0,41.1922,41.2491,41.1637,41.1993,17200.0
2009-10-23 11:05:00,57.84,57.97,57.81,57.97,14300.0,41.1779,41.2705,41.1566,41.2705,14300.0
2009-10-23 11:10:00,57.97,57.97,57.82,57.83,16600.0,41.2705,41.2705,41.1637,41.1708,16600.0
2009-10-23 11:15:00,57.82,57.84,57.6,57.61,36200.0,41.1637,41.1779,41.0071,41.0142,36200.0
2009-10-23 11:20:00,57.6,57.76,57.58,57.73,26700.0,41.0071,41.121,40.9928,41.0996,26700.0
2009-10-23 11:25:00,57.73,57.81,57.73,57.73,22400.0,41.0996,41.1566,41.0996,41.0996,22400.0
2009-10-23 11:30:00,57.73,57.76,57.69,57.75,20800.0,41.0996,41.121,41.0711,41.1139,20800.0
2009-10-23 11:35:00,57.73,57.81,57.71,57.76,12300.0,41.0996,41.1566,41.0854,41.121,12300.0
2009-10-23 11:40:00,57.77,57.79,57.72,57.77,18600.0,41.1281,41.1423,41.0925,41.1281,18600.0
2009-10-23 11:45:00,57.77,57.81,57.74,57.75,8900.0,41.1281,41.1566,41.1067,41.1139,8900.0
2009-10-23 11:50:00,57.75,57.84,57.75,57.8,21000.0,41.1139,41.1779,41.1139,41.1495,21000.0
2009-10-23 11:55:00,57.8,57.83,57.78,57.8,50200.0,41.1495,41.1708,41.1352,41.1495,50200.0
2009-10-23 12:00:00,57.79,57.87,57.78,57.87,43800.0,41.1423,41.1993,41.1352,41.1993,43800.0
2009-10-23 12:05:00,57.86,57.89,57.84,57.88,11800.0,41.1922,41.2135,41.1779,41.2064,11800.0
2009-10-23 12:10:00,57.87,57.88,57.85,57.87,18900.0,41.1993,41.2064,41.1851,41.1993,18900.0
2009-10-23 12:15:00,57.87,57.88,57.81,57.82,18700.0,41.1993,41.2064,41.1566,41.1637,18700.0
2009-10-23 12:20:00,57.83,57.84,57.8,57.81,8500.0,41.1708,41.1779,41.1495,41.1566,8500.0
2009-10-23 12:25:00,57.81,57.88,57.79,57.88,6000.0,41.1566,41.2064,41.1423,41.2064,6000.0
2009-10-23 12:30:00,57.87,57.88,57.76,57.8,15400.0,41.1993,41.2064,41.121,41.1495,15400.0
2009-10-23 12:35:00,57.8,57.85,57.79,57.84,5400.0,41.1495,41.1851,41.1423,41.1779,5400.0
2009-10-23 12:40:00,57.84,57.88,57.83,57.86,7400.0,41.1779,41.2064,41.1708,41.1922,7400.0
2009-10-23 12:45:00,57.88,57.96,57.88,57.91,10900.0,41.2064,41.2634,41.2064,41.2278,10900.0
2009-10-23 12:50:00,57.91,57.92,57.85,57.87,8000.0,41.2278,41.2349,41.1851,41.1993,8000.0
2009-10-23 12:55:00,57.87,57.88,57.79,57.83,10500.0,41.1993,41.2064,41.1423,41.1708,10500.0
2009-10-23 13:00:00,57.82,57.83,57.73,57.76,17300.0,41.1637,41.1708,41.0996,41.121,17300.0
2009-10-23 13:05:00,57.76,57.76,57.73,57.74,10100.0,41.121,41.121,41.0996,41.1067,10100.0
2009-10-23 13:10:00,57.75,57.78,57.73,57.76,14000.0,41.1139,41.1352,41.0996,41.121,14000.0
2009-10-23 13:15:00,57.75,57.75,57.7,57.74,11800.0,41.1139,41.1139,41.0783,41.1067,11800.0
2009-10-23 13:20:00,57.74,57.74,57.6,57.63,18500.0,41.1067,41.1067,41.0071,41.0284,18500.0
2009-10-23 13:25:00,57.63,57.7,57.63,57.67,9900.0,41.0284,41.0783,41.0284,41.0569,9900.0
2009-10-23 13:30:00,57.66,57.68,57.56,57.6,79300.0,41.0498,41.064,40.9786,41.0071,79300.0
2009-10-23 13:35:00,57.62,57.68,57.61,57.68,22500.0,41.0213,41.064,41.0142,41.064,22500.0
2009-10-23 13:40:00,57.68,57.73,57.67,57.71,13900.0,41.064,41.0996,41.0569,41.0854,13900.0
2009-10-23 13:45:00,57.73,57.73,57.65,57.66,8600.0,41.0996,41.0996,41.0427,41.0498,8600.0
2009-10-23 13:50:00,57.68,57.76,57.66,57.76,27400.0,41.064,41.121,41.0498,41.121,27400.0
2009-10-23 13:55:00,57.78,57.79,57.72,57.74,12300.0,41.1352,41.1423,41.0925,41.1067,12300.0
2009-10-23 14:00:00,57.73,57.73,57.7,57.7,8500.0,41.0996,41.0996,41.0783,41.0783,8500.0
2009-10-23 14:05:00,57.69,57.71,57.63,57.7,31100.0,41.0711,41.0854,41.0284,41.0783,31100.0
2009-10-23 14:10:00,57.72,57.77,57.71,57.74,12500.0,41.0925,41.1281,41.0854,41.1067,12500.0
2009-10-23 14:15:00,57.74,57.79,57.74,57.78,21700.0,41.1067,41.1423,41.1067,41.1352,21700.0
2009-10-23 14:20:00,57.8,57.88,57.8,57.81,16500.0,41.1495,41.2064,41.1495,41.1566,16500.0
2009-10-23 14:25:00,57.8,57.81,57.75,57.75,15500.0,41.1495,41.1566,41.1139,41.1139,15500.0
2009-10-23 14:30:00,57.75,57.81,57.75,57.77,29800.0,41.1139,41.1566,41.1139,41.1281,29800.0
2009-10-23 14:35:00,57.78,57.8,57.77,57.8,9700.0,41.1352,41.1495,41.1281,41.1495,9700.0
2009-10-23 14:40:00,57.8,57.84,57.79,57.83,9400.0,41.1495,41.1779,41.1423,41.1708,9400.0
2009-10-23 14:45:00,57.84,57.86,57.78,57.79,9800.0,41.1779,41.1922,41.1352,41.1423,9800.0
2009-10-23 14:50:00,57.79,57.8,57.73,57.74,14300.0,41.1423,41.1495,41.0996,41.1067,14300.0
2009-10-23 14:55:00,57.72,57.77,57.72,57.74,24900.0,41.0925,41.1281,41.0925,41.1067,24900.0
2009-10-23 15:00:00,57.74,57.76,57.68,57.68,20700.0,41.1067,41.121,41.064,41.064,20700.0
2009-10-23 15:05:00,57.69,57.8,57.69,57.76,25000.0,41.0711,41.1495,41.0711,41.121,25000.0
2009-10-23 15:10:00,57.76,57.89,57.76,57.89,26700.0,41.121,41.2135,41.121,41.2135,26700.0
2009-10-23 15:15:00,57.87,57.89,57.81,57.82,16700.0,41.1993,41.2135,41.1566,41.1637,16700.0
2009-10-23 15:20:00,57.83,57.87,57.79,57.79,28200.0,41.1708,41.1993,41.1423,41.1423,28200.0
2009-10-23 15:25:00,57.79,57.8,57.73,57.79,25600.0,41.1423,41.1495,41.0996,41.1423,25600.0
2009-10-23 15:30:00,57.79,57.8,57.71,57.74,33500.0,41.1423,41.1495,41.0854,41.1067,33500.0
2009-10-23 15:35:00,57.74,57.74,57.63,57.68,37300.0,41.1067,41.1067,41.0284,41.064,37300.0
2009-10-23 15:40:00,57.68,57.72,57.63,57.7,48200.0,41.064,41.0925,41.0284,41.0783,48200.0
2009-10-23 15:45:00,57.7,57.73,57.64,57.72,65900.0,41.0783,41.0996,41.0355,41.0925,65900.0
2009-10-23 15:50:00,57.72,57.79,57.71,57.79,103600.0,41.0925,41.1423,41.0854,41.1423,103600.0
2009-10-23 15:55:00,57.79,57.81,57.72,57.81,101100.0,41.1423,41.1566,41.0925,41.1566,101100.0
2009-10-26 09:30:00,57.7,57.92,57.63,57.84,49000.0,41.0783,41.2349,41.0284,41.1779,49000.0
2009-10-26 09:35:00,57.85,58.0,57.78,58.0,22900.0,41.1851,41.2918,41.1352,41.2918,22900.0
2009-10-26 09:40:00,58.0,58.07,57.96,58.02,28600.0,41.2918,41.3417,41.2634,41.3061,28600.0
2009-10-26 09:45:00,58.02,58.36,58.01,58.2,52300.0,41.3061,41.5481,41.299,41.4342,52300.0
2009-10-26 09:50:00,58.19,58.22,58.1,58.2,39100.0,41.4271,41.4485,41.363,41.4342,39100.0
2009-10-26 09:55:00,58.22,58.3,58.2,58.27,26800.0,41.4485,41.5054,41.4342,41.4841,26800.0
2009-10-26 10:00:00,58.28,58.36,58.26,58.28,39000.0,41.4912,41.5481,41.4769,41.4912,39000.0
2009-10-26 10:05:00,58.28,58.32,58.19,58.21,31400.0,41.4912,41.5197,41.4271,41.4413,31400.0
2009-10-26 10:10:00,58.21,58.24,58.16,58.2,26800.0,41.4413,41.4627,41.4057,41.4342,26800.0
2009-10-26 10:15:00,58.19,58.25,58.15,58.17,17800.0,41.4271,41.4698,41.3986,41.4129,17800.0
2009-10-26 10:20:00,58.17,58.22,58.11,58.17,15700.0,41.4129,41.4485,41.3702,41.4129,15700.0
2009-10-26 10:25:00,58.16,58.28,58.15,58.26,24500.0,41.4057,41.4912,41.3986,41.4769,24500.0
2009-10-26 10:30:00,58.27,58.32,58.25,58.25,35600.0,41.4841,41.5197,41.4698,41.4698,35600.0
2009-10-26 10:35:00,58.25,58.29,58.2,58.29,31000.0,41.4698,41.4983,41.4342,41.4983,31000.0
2009-10-26 10:40:00,58.29,58.32,58.25,58.28,24200.0,41.4983,41.5197,41.4698,41.4912,24200.0
2009-10-26 10:45:00,58.27,58.3,58.2,58.23,26000.0,41.4841,41.5054,41.4342,41.4556,26000.0
2009-10-26 10:50:00,58.23,58.23,58.14,58.16,23300.0,41.4556,41.4556,41.3915,41.4057,23300.0
2009-10-26 10:55:00,58.15,58.18,58.03,58.11,24800.0,41.3986,41.42,41.3132,41.3702,24800.0
2009-10-26 11:00:00,58.11,58.18,58.09,58.16,16200.0,41.3702,41.42,41.3559,41.4057,16200.0
2009-10-26 11:05:00,58.15,58.23,58.14,58.22,17600.0,41.3986,41.4556,41.3915,41.4485,17600.0
2009-10-26 11:10:00,58.21,58.22,58.02,58.04,26000.0,41.4413,41.4485,41.3061,41.3203,26000.0
2009-10-26 11:15:00,58.05,58.07,57.96,58.03,26900.0,41.3274,41.3417,41.2634,41.3132,26900.0
2009-10-26 11:20:00,58.02,58.11,58.02,58.1,29800.0,41.3061,41.3702,41.3061,41.363,29800.0
2009-10-26 11:25:00,58.11,58.19,58.08,58.1,36900.0,41.3702,41.4271,41.3488,41.363,36900.0
2009-10-26 11:30:00,58.09,58.1,57.81,57.87,85900.0,41.3559,41.363,41.1566,41.1993,85900.0
2009-10-26 11:35:00,57.89,57.94,57.72,57.84,93600.0,41.2135,41.2491,41.0925,41.1779,93600.0
2009-10-26 11:40:00,57.83,57.88,57.8,57.8,37100.0,41.1708,41.2064,41.1495,41.1495,37100.0
2009-10-26 11:45:00,57.8,57.88,57.79,57.82,59100.0,41.1495,41.2064,41.1423,41.1637,59100.0
2009-10-26 11:50:00,57.83,57.87,57.76,57.77,28900.0,41.1708,41.1993,41.121,41.1281,28900.0
2009-10-26 11:55:00,57.78,57.91,57.61,57.62,68600.0,41.1352,41.2278,41.0142,41.0213,68600.0
2009-10-26 12:00:00,57.65,57.73,57.57,57.57,56700.0,41.0427,41.0996,40.9857,40.9857,56700.0
2009-10-26 12:05:00,57.57,57.78,57.52,57.77,83300.0,40.9857,41.1352,40.9501,41.1281,83300.0
2009-10-26 12:10:00,57.75,58.0,57.71,57.96,103800.0,41.1139,41.2918,41.0854,41.2634,103800.0
2009-10-26 12:15:00,57.98,58.04,57.97,58.03,42300.0,41.2776,41.3203,41.2705,41.3132,42300.0
2009-10-26 12:20:00,58.02,58.03,57.97,58.0,51700.0,41.3061,41.3132,41.2705,41.2918,51700.0
2009-10-26 12:25:00,58.01,58.01,57.93,57.95,51500.0,41.299,41.299,41.242,41.2562,51500.0
2009-10-26 12:30:00,57.95,57.95,57.83,57.85,22900.0,41.2562,41.2562,41.1708,41.1851,22900.0
2009-10-26 12:35:00,57.83,57.83,57.73,57.77,33600.0,41.1708,41.1708,41.0996,41.1281,33600.0
2009-10-26 12:40:00,57.79,57.8,57.72,57.74,19600.0,41.1423,41.1495,41.0925,41.1067,19600.0
2009-10-26 12:45:00,57.72,57.75,57.67,57.73,18000.0,41.0925,41.1139,41.0569,41.0996,18000.0
2009-10-26 12:50:00,57.72,57.8,57.7,57.8,8100.0,41.0925,41.1495,41.0783,41.1495,8100.0
2009-10-26 12:55:00,57.78,57.83,57.75,57.78,17000.0,41.1352,41.1708,41.1139,41.1352,17000.0
2009-10-26 13:00:00,57.78,57.8,57.75,57.79,7600.0,41.1352,41.1495,41.1139,41.1423,7600.0
2009-10-26 13:05:00,57.79,57.82,57.77,57.81,11600.0,41.1423,41.1637,41.1281,41.1566,11600.0
2009-10-26 13:10:00,57.81,57.81,57.67,57.75,13500.0,41.1566,41.1566,41.0569,41.1139,13500.0
2009-10-26 13:15:00,57.76,57.77,57.65,57.68,15800.0,41.121,41.1281,41.0427,41.064,15800.0
2009-10-26 13:20:00,57.69,57.73,57.67,57.73,10500.0,41.0711,41.0996,41.0569,41.0996,10500.0
2009-10-26 13:25:00,57.74,57.78,57.72,57.73,17600.0,41.1067,41.1352,41.0925,41.0996,17600.0
2009-10-26 13:30:00,57.73,57.73,57.65,57.68,14800.0,41.0996,41.0996,41.0427,41.064,14800.0
2009-10-26 13:35:00,57.69,57.82,57.68,57.77,21300.0,41.0711,41.1637,41.064,41.1281,21300.0
2009-10-26 13:40:00,57.78,57.87,57.78,57.85,18200.0,41.1352,41.1993,41.1352,41.1851,18200.0
2009-10-26 13:45:00,57.85,57.86,57.81,57.82,15900.0,41.1851,41.1922,41.1566,41.1637,15900.0
2009-10-26 13:50:00,57.82,57.83,57.74,57.82,14200.0,41.1637,41.1708,41.1067,41.1637,14200.0
2009-10-26 13:55:00,57.83,57.87,57.79,57.79,11400.0,41.1708,41.1993,41.1423,41.1423,11400.0
2009-10-26 14:00:00,57.78,57.83,57.73,57.82,8700.0,41.1352,41.1708,41.0996,41.1637,8700.0
2009-10-26 14:05:00,57.82,57.87,57.82,57.83,14600.0,41.1637,41.1993,41.1637,41.1708,14600.0
2009-10-26 14:10:00,57.83,57.88,57.81,57.88,15500.0,41.1708,41.2064,41.1566,41.2064,15500.0
2009-10-26 14:15:00,57.87,57.88,57.73,57.76,33000.0,41.1993,41.2064,41.0996,41.121,33000.0
2009-10-26 14:20:00,57.76,57.81,57.75,57.79,9100.0,41.121,41.1566,41.1139,41.1423,9100.0
2009-10-26 14:25:00,57.79,57.8,57.73,57.79,16900.0,41.1423,41.1495,41.0996,41.1423,16900.0
2009-10-26 14:30:00,57.8,57.8,57.71,57.71,19100.0,41.1495,41.1495,41.0854,41.0854,19100.0
2009-10-26 14:35:00,57.68,57.72,57.62,57.72,21600.0,41.064,41.0925,41.0213,41.0925,21600.0
2009-10-26 14:40:00,57.72,57.73,57.67,57.67,20100.0,41.0925,41.0996,41.0569,41.0569,20100.0
2009-10-26 14:45:00,57.69,57.75,57.58,57.58,22000.0,41.0711,41.1139,40.9928,40.9928,22000.0
2009-10-26 14:50:00,57.6,57.69,57.6,57.68,9800.0,41.0071,41.0711,41.0071,41.064,9800.0
2009-10-26 14:55:00,57.68,57.77,57.64,57.67,26100.0,41.064,41.1281,41.0355,41.0569,26100.0
2009-10-26 15:00:00,57.67,57.7,57.66,57.69,12000.0,41.0569,41.0783,41.0498,41.0711,12000.0
2009-10-26 15:05:00,57.69,57.69,57.55,57.58,29300.0,41.0711,41.0711,40.9715,40.9928,29300.0
2009-10-26 15:10:00,57.58,57.62,57.56,57.59,22400.0,40.9928,41.0213,40.9786,40.9999,22400.0
2009-10-26 15:15:00,57.59,57.64,57.58,57.59,30000.0,40.9999,41.0355,40.9928,40.9999,30000.0
2009-10-26 15:20:00,57.6,57.63,57.58,57.63,28300.0,41.0071,41.0284,40.9928,41.0284,28300.0
2009-10-26 15:25:00,57.63,57.63,57.58,57.61,24400.0,41.0284,41.0284,40.9928,41.0142,24400.0
2009-10-26 15:30:00,57.61,57.71,57.6,57.7,25400.0,41.0142,41.0854,41.0071,41.0783,25400.0
2009-10-26 15:35:00,57.7,57.73,57.59,57.61,37600.0,41.0783,41.0996,40.9999,41.0142,37600.0
2009-10-26 15:40:00,57.61,57.71,57.6,57.69,43200.0,41.0142,41.0854,41.0071,41.0711,43200.0
2009-10-26 15:45:00,57.69,57.86,57.69,57.81,89700.0,41.0711,41.1922,41.0711,41.1566,89700.0
2009-10-26 15:50:00,57.79,57.8,57.65,57.65,98400.0,41.1423,41.1495,41.0427,41.0427,98400.0
2009-10-26 15:55:00,57.65,57.72,57.62,57.65,147600.0,41.0427,41.0925,41.0213,41.0427,147600.0
2009-10-27 09:30:00,57.59,57.84,57.56,57.67,66000.0,40.9999,41.1779,40.9786,41.0569,66000.0
2009-10-27 09:35:00,57.62,57.67,57.44,57.53,54100.0,41.0213,41.0569,40.8932,40.9572,54100.0
2009-10-27 09:40:00,57.55,57.64,57.49,57.56,28600.0,40.9715,41.0355,40.9288,40.9786,28600.0
2009-10-27 09:45:00,57.57,57.71,57.54,57.65,23400.0,40.9857,41.0854,40.9644,41.0427,23400.0
2009-10-27 09:50:00,57.69,57.79,57.67,57.68,36700.0,41.0711,41.1423,41.0569,41.064,36700.0
2009-10-27 09:55:00,57.69,57.71,57.65,57.66,17000.0,41.0711,41.0854,41.0427,41.0498,17000.0
2009-10-27 10:00:00,57.65,57.65,57.18,57.36,141800.0,41.0427,41.0427,40.7081,40.8362,141800.0
2009-10-27 10:05:00,57.37,57.37,57.3,57.37,56200.0,40.8433,40.8433,40.7935,40.8433,56200.0
2009-10-27 10:10:00,57.37,57.47,57.36,57.4,51400.0,40.8433,40.9145,40.8362,40.8647,51400.0
2009-10-27 10:15:00,57.4,57.4,57.32,57.34,42500.0,40.8647,40.8647,40.8077,40.822,42500.0
2009-10-27 10:20:00,57.35,57.36,57.27,57.31,44500.0,40.8291,40.8362,40.7721,40.8006,44500.0
2009-10-27 10:25:00,57.3,57.39,57.3,57.38,98200.0,40.7935,40.8576,40.7935,40.8504,98200.0
2009-10-27 10:30:00,57.38,57.39,57.29,57.31,45900.0,40.8504,40.8576,40.7864,40.8006,45900.0
2009-10-27 10:35:00,57.3,57.33,57.28,57.33,29700.0,40.7935,40.8148,40.7793,40.8148,29700.0
2009-10-27 10:40:00,57.33,57.48,57.32,57.37,97200.0,40.8148,40.9216,40.8077,40.8433,97200.0
2009-10-27 10:45:00,57.39,57.4,57.35,57.37,43700.0,40.8576,40.8647,40.8291,40.8433,43700.0
2009-10-27 10:50:00,57.38,57.38,57.11,57.2,46200.0,40.8504,40.8504,40.6582,40.7223,46200.0
2009-10-27 10:55:00,57.2,57.37,57.14,57.36,25000.0,40.7223,40.8433,40.6796,40.8362,25000.0
2009-10-27 11:00:00,57.35,57.4,57.21,57.23,26200.0,40.8291,40.8647,40.7294,40.7437,26200.0
2009-10-27 11:05:00,57.23,57.29,57.19,57.29,21200.0,40.7437,40.7864,40.7152,40.7864,21200.0
2009-10-27 11:10:00,57.29,57.37,57.26,57.3,8700.0,40.7864,40.8433,40.765,40.7935,8700.0
2009-10-27 11:15:00,57.3,57.31,57.21,57.26,16200.0,40.7935,40.8006,40.7294,40.765,16200.0
2009-10-27 11:20:00,57.26,57.29,57.22,57.22,14400.0,40.765,40.7864,40.7365,40.7365,14400.0
2009-10-27 11:25:00,57.24,57.36,57.21,57.35,13000.0,40.7508,40.8362,40.7294,40.8291,13000.0
2009-10-27 11:30:00,57.35,57.38,57.31,57.35,21600.0,40.8291,40.8504,40.8006,40.8291,21600.0
2009-10-27 11:35:00,57.35,57.39,57.3,57.35,15500.0,40.8291,40.8576,40.7935,40.8291,15500.0
2009-10-27 11:40:00,57.35,57.35,57.21,57.22,27300.0,40.8291,40.8291,40.7294,40.7365,27300.0
2009-10-27 11:45:00,57.22,57.3,57.18,57.29,28100.0,40.7365,40.7935,40.7081,40.7864,28100.0
2009-10-27 11:50:00,57.29,57.31,57.22,57.26,38800.0,40.7864,40.8006,40.7365,40.765,38800.0
2009-10-27 11:55:00,57.26,57.3,57.22,57.3,30100.0,40.765,40.7935,40.7365,40.7935,30100.0
2009-10-27 12:00:00,57.3,57.32,57.23,57.25,26400.0,40.7935,40.8077,40.7437,40.7579,26400.0
2009-10-27 12:05:00,57.23,57.29,57.19,57.27,14800.0,40.7437,40.7864,40.7152,40.7721,14800.0
2009-10-27 12:10:00,57.29,57.29,57.22,57.24,11800.0,40.7864,40.7864,40.7365,40.7508,11800.0
2009-10-27 12:15:00,57.24,57.28,57.24,57.27,21600.0,40.7508,40.7793,40.7508,40.7721,21600.0
2009-10-27 12:20:00,57.26,57.27,57.18,57.2,24700.0,40.765,40.7721,40.7081,40.7223,24700.0
2009-10-27 12:25:00,57.21,57.21,57.11,57.14,27000.0,40.7294,40.7294,40.6582,40.6796,27000.0
2009-10-27 12:30:00,57.14,57.15,57.07,57.09,27000.0,40.6796,40.6867,40.6297,40.644,27000.0
2009-10-27 12:35:00,57.09,57.16,57.06,57.13,22000.0,40.644,40.6938,40.6226,40.6725,22000.0
2009-10-27 12:40:00,57.12,57.12,57.06,57.1,26400.0,40.6653,40.6653,40.6226,40.6511,26400.0
2009-10-27 12:45:00,57.08,57.14,57.07,57.12,25000.0,40.6369,40.6796,40.6297,40.6653,25000.0
2009-10-27 12:50:00,57.12,57.15,57.0,57.01,34700.0,40.6653,40.6867,40.5799,40.587,34700.0
2009-10-27 12:55:00,57.02,57.15,57.02,57.04,47200.0,40.5942,40.6867,40.5942,40.6084,47200.0
2009-10-27 13:00:00,57.03,57.12,57.0,57.07,32300.0,40.6013,40.6653,40.5799,40.6297,32300.0
2009-10-27 13:05:00,57.06,57.07,56.92,56.92,45400.0,40.6226,40.6297,40.523,40.523,45400.0
2009-10-27 13:10:00,56.93,57.05,56.93,56.99,18700.0,40.5301,40.6155,40.5301,40.5728,18700.0
2009-10-27 13:15:00,56.99,57.01,56.88,56.92,18300.0,40.5728,40.587,40.4945,40.523,18300.0
2009-10-27 13:20:00,56.91,56.93,56.84,56.86,29000.0,40.5158,40.5301,40.466,40.4802,29000.0
2009-10-27 13:25:00,56.88,56.88,56.8,56.88,30300.0,40.4945,40.4945,40.4375,40.4945,30300.0
2009-10-27 13:30:00,56.86,56.93,56.77,56.81,19000.0,40.4802,40.5301,40.4162,40.4446,19000.0
2009-10-27 13:35:00,56.79,56.98,56.78,56.92,15200.0,40.4304,40.5657,40.4233,40.523,15200.0
2009-10-27 13:40:00,56.91,57.06,56.9,57.01,17600.0,40.5158,40.6226,40.5087,40.587,17600.0
2009-10-27 13:45:00,57.01,57.01,56.91,57.0,11100.0,40.587,40.587,40.5158,40.5799,11100.0
2009-10-27 13:50:00,57.0,57.05,56.97,56.98,11200.0,40.5799,40.6155,40.5586,40.5657,11200.0
2009-10-27 13:55:00,57.0,57.0,56.91,56.99,17200.0,40.5799,40.5799,40.5158,40.5728,17200.0
2009-10-27 14:00:00,56.97,56.98,56.91,56.91,10000.0,40.5586,40.5657,40.5158,40.5158,10000.0
2009-10-27 14:05:00,56.9,56.96,56.9,56.92,20200.0,40.5087,40.5514,40.5087,40.523,20200.0
2009-10-27 14:10:00,56.92,57.08,56.92,57.06,26100.0,40.523,40.6369,40.523,40.6226,26100.0
2009-10-27 14:15:00,57.06,57.2,57.06,57.2,44400.0,40.6226,40.7223,40.6226,40.7223,44400.0
2009-10-27 14:20:00,57.21,57.21,57.15,57.2,12700.0,40.7294,40.7294,40.6867,40.7223,12700.0
2009-10-27 14:25:00,57.21,57.29,57.19,57.2,18700.0,40.7294,40.7864,40.7152,40.7223,18700.0
2009-10-27 14:30:00,57.21,57.26,57.2,57.22,37900.0,40.7294,40.765,40.7223,40.7365,37900.0
2009-10-27 14:35:00,57.22,57.31,57.19,57.21,29500.0,40.7365,40.8006,40.7152,40.7294,29500.0
2009-10-27 14:40:00,57.21,57.28,57.19,57.26,25100.0,40.7294,40.7793,40.7152,40.765,25100.0
2009-10-27 14:45:00,57.24,57.32,57.23,57.32,18300.0,40.7508,40.8077,40.7437,40.8077,18300.0
2009-10-27 14:50:00,57.3,57.47,57.3,57.46,43500.0,40.7935,40.9145,40.7935,40.9074,43500.0
2009-10-27 14:55:00,57.46,57.49,57.4,57.45,53200.0,40.9074,40.9288,40.8647,40.9003,53200.0
2009-10-27 15:00:00,57.46,57.49,57.41,57.48,46800.0,40.9074,40.9288,40.8718,40.9216,46800.0
2009-10-27 15:05:00,57.47,57.49,57.39,57.4,21300.0,40.9145,40.9288,40.8576,40.8647,21300.0
2009-10-27 15:10:00,57.39,57.39,57.33,57.37,11500.0,40.8576,40.8576,40.8148,40.8433,11500.0
2009-10-27 15:15:00,57.36,57.4,57.34,57.38,16900.0,40.8362,40.8647,40.822,40.8504,16900.0
2009-10-27 15:20:00,57.39,57.39,57.28,57.33,22900.0,40.8576,40.8576,40.7793,40.8148,22900.0
2009-10-27 15:25:00,57.33,57.35,57.31,57.35,17300.0,40.8148,40.8291,40.8006,40.8291,17300.0
2009-10-27 15:30:00,57.35,57.38,57.17,57.17,61700.0,40.8291,40.8504,40.7009,40.7009,61700.0
2009-10-27 15:35:00,57.17,57.23,57.13,57.2,54600.0,40.7009,40.7437,40.6725,40.7223,54600.0
2009-10-27 15:40:00,57.2,57.33,57.2,57.32,47300.0,40.7223,40.8148,40.7223,40.8077,47300.0
2009-10-27 15:45:00,57.32,57.33,57.22,57.25,47100.0,40.8077,40.8148,40.7365,40.7579,47100.0
2009-10-27 15:50:00,57.25,57.29,57.15,57.16,81600.0,40.7579,40.7864,40.6867,40.6938,81600.0
2009-10-27 15:55:00,57.16,57.17,57.08,57.17,81800.0,40.6938,40.7009,40.6369,40.7009,81800.0
2009-10-28 09:30:00,57.2,57.3,57.0,57.2,37000.0,40.7223,40.7935,40.5799,40.7223,37000.0
2009-10-28 09:35:00,57.25,57.43,57.16,57.37,73100.0,40.7579,40.886,40.6938,40.8433,73100.0
2009-10-28 09:40:00,57.36,57.46,57.26,57.44,46800.0,40.8362,40.9074,40.765,40.8932,46800.0
2009-10-28 09:45:00,57.42,57.5,57.37,57.38,40600.0,40.8789,40.9359,40.8433,40.8504,40600.0
2009-10-28 09:50:00,57.39,57.44,57.35,57.37,56700.0,40.8576,40.8932,40.8291,40.8433,56700.0
2009-10-28 09:55:00,57.37,57.46,57.37,57.45,25700.0,40.8433,40.9074,40.8433,40.9003,25700.0
2009-10-28 10:00:00,57.4,57.41,57.18,57.3,100600.0,40.8647,40.8718,40.7081,40.7935,100600.0
2009-10-28 10:05:00,57.3,57.31,57.19,57.26,43300.0,40.7935,40.8006,40.7152,40.765,43300.0
2009-10-28 10:10:00,57.26,57.43,57.26,57.37,58500.0,40.765,40.886,40.765,40.8433,58500.0
2009-10-28 10:15:00,57.39,57.43,57.21,57.3,51300.0,40.8576,40.886,40.7294,40.7935,51300.0
2009-10-28 10:20:00,57.31,57.35,57.19,57.33,13600.0,40.8006,40.8291,40.7152,40.8148,13600.0
2009-10-28 10:25:00,57.33,57.35,57.23,57.28,46200.0,40.8148,40.8291,40.7437,40.7793,46200.0
2009-10-28 10:30:00,57.26,57.43,57.23,57.39,20700.0,40.765,40.886,40.7437,40.8576,20700.0
2009-10-28 10:35:00,57.4,57.4,57.32,57.38,25900.0,40.8647,40.8647,40.8077,40.8504,25900.0
2009-10-28 10:40:00,57.38,57.41,57.31,57.4,20900.0,40.8504,40.8718,40.8006,40.8647,20900.0
2009-10-28 10:45:00,57.4,57.4,57.32,57.39,34000.0,40.8647,40.8647,40.8077,40.8576,34000.0
2009-10-28 10:50:00,57.4,57.4,57.09,57.15,53300.0,40.8647,40.8647,40.644,40.6867,53300.0
2009-10-28 10:55:00,57.16,57.4,57.16,57.39,24200.0,40.6938,40.8647,40.6938,40.8576,24200.0
2009-10-28 11:00:00,57.39,57.39,57.3,57.34,16700.0,40.8576,40.8576,40.7935,40.822,16700.0
2009-10-28 11:05:00,57.33,57.41,57.33,57.39,53100.0,40.8148,40.8718,40.8148,40.8576,53100.0
2009-10-28 11:10:00,57.41,57.41,57.35,57.38,16300.0,40.8718,40.8718,40.8291,40.8504,16300.0
2009-10-28 11:15:00,57.37,57.41,57.34,57.35,63500.0,40.8433,40.8718,40.822,40.8291,63500.0
2009-10-28 11:20:00,57.35,57.35,57.31,57.33,52700.0,40.8291,40.8291,40.8006,40.8148,52700.0
2009-10-28 11:25:00,57.33,57.35,57.32,57.33,17800.0,40.8148,40.8291,40.8077,40.8148,17800.0
2009-10-28 11:30:00,57.34,57.35,57.26,57.26,11200.0,40.822,40.8291,40.765,40.765,11200.0
2009-10-28 11:35:00,57.26,57.3,57.19,57.3,16000.0,40.765,40.7935,40.7152,40.7935,16000.0
2009-10-28 11:40:00,57.28,57.3,57.22,57.29,27400.0,40.7793,40.7935,40.7365,40.7864,27400.0
2009-10-28 11:45:00,57.28,57.34,57.26,57.27,22700.0,40.7793,40.822,40.765,40.7721,22700.0
2009-10-28 11:50:00,57.28,57.29,57.25,57.27,12200.0,40.7793,40.7864,40.7579,40.7721,12200.0
2009-10-28 11:55:00,57.29,57.29,57.22,57.22,17600.0,40.7864,40.7864,40.7365,40.7365,17600.0
2009-10-28 12:00:00,57.21,57.24,57.17,57.23,28200.0,40.7294,40.7508,40.7009,40.7437,28200.0
2009-10-28 12:05:00,57.22,57.24,57.18,57.2,11700.0,40.7365,40.7508,40.7081,40.7223,11700.0
2009-10-28 12:10:00,57.21,57.21,57.16,57.21,9500.0,40.7294,40.7294,40.6938,40.7294,9500.0
2009-10-28 12:15:00,57.2,57.2,57.18,57.18,9900.0,40.7223,40.7223,40.7081,40.7081,9900.0
2009-10-28 12:20:00,57.19,57.19,57.04,57.04,30500.0,40.7152,40.7152,40.6084,40.6084,30500.0
2009-10-28 12:25:00,57.04,57.16,57.04,57.16,11600.0,40.6084,40.6938,40.6084,40.6938,11600.0
2009-10-28 12:30:00,57.13,57.14,57.04,57.07,12300.0,40.6725,40.6796,40.6084,40.6297,12300.0
2009-10-28 12:35:00,57.06,57.07,56.97,57.0,19300.0,40.6226,40.6297,40.5586,40.5799,19300.0
2009-10-28 12:40:00,56.99,57.01,56.94,57.01,31800.0,40.5728,40.587,40.5372,40.587,31800.0
2009-10-28 12:45:00,57.01,57.07,56.99,57.06,14600.0,40.587,40.6297,40.5728,40.6226,14600.0
2009-10-28 12:50:00,57.06,57.06,56.92,56.94,29500.0,40.6226,40.6226,40.523,40.5372,29500.0
2009-10-28 12:55:00,56.93,57.03,56.93,56.99,27400.0,40.5301,40.6013,40.5301,40.5728,27400.0
2009-10-28 13:00:00,56.99,57.07,56.95,56.98,29000.0,40.5728,40.6297,40.5443,40.5657,29000.0
2009-10-28 13:05:00,56.97,57.2,56.97,57.18,36000.0,40.5586,40.7223,40.5586,40.7081,36000.0
2009-10-28 13:10:00,57.19,57.22,57.18,57.19,46600.0,40.7152,40.7365,40.7081,40.7152,46600.0
2009-10-28 13:15:00,57.2,57.22,57.15,57.19,50100.0,40.7223,40.7365,40.6867,40.7152,50100.0
2009-10-28 13:20:00,57.18,57.24,57.15,57.21,27000.0,40.7081,40.7508,40.6867,40.7294,27000.0
2009-10-28 13:25:00,57.21,57.24,57.04,57.08,16500.0,40.7294,40.7508,40.6084,40.6369,16500.0
2009-10-28 13:30:00,57.07,57.12,57.04,57.04,9300.0,40.6297,40.6653,40.6084,40.6084,9300.0
2009-10-28 13:35:00,57.04,57.1,56.99,57.01,20100.0,40.6084,40.6511,40.5728,40.587,20100.0
2009-10-28 13:40:00,57.01,57.1,56.99,56.99,18600.0,40.587,40.6511,40.5728,40.5728,18600.0
2009-10-28 13:45:00,56.99,57.08,56.99,57.04,15700.0,40.5728,40.6369,40.5728,40.6084,15700.0
2009-10-28 13:50:00,57.03,57.05,56.99,57.04,11700.0,40.6013,40.6155,40.5728,40.6084,11700.0
2009-10-28 13:55:00,57.04,57.12,57.04,57.1,41100.0,40.6084,40.6653,40.6084,40.6511,41100.0
2009-10-28 14:00:00,57.09,57.09,56.94,56.94,41800.0,40.644,40.644,40.5372,40.5372,41800.0
2009-10-28 14:05:00,56.96,57.03,56.9,57.02,46600.0,40.5514,40.6013,40.5087,40.5942,46600.0
2009-10-28 14:10:00,57.01,57.04,56.99,57.02,25400.0,40.587,40.6084,40.5728,40.5942,25400.0
2009-10-28 14:15:00,57.04,57.07,56.99,57.05,21300.0,40.6084,40.6297,40.5728,40.6155,21300.0
2009-10-28 14:20:00,57.05,57.08,56.9,57.0,22700.0,40.6155,40.6369,40.5087,40.5799,22700.0
2009-10-28 14:25:00,57.01,57.02,56.97,57.01,27700.0,40.587,40.5942,40.5586,40.587,27700.0
2009-10-28 14:30:00,56.97,57.05,56.97,56.99,18100.0,40.5586,40.6155,40.5586,40.5728,18100.0
2009-10-28 14:35:00,56.98,57.01,56.91,56.93,20200.0,40.5657,40.587,40.5158,40.5301,20200.0
2009-10-28 14:40:00,56.9,57.0,56.9,56.94,20900.0,40.5087,40.5799,40.5087,40.5372,20900.0
2009-10-28 14:45:00,56.93,56.93,56.85,56.92,49500.0,40.5301,40.5301,40.4731,40.523,49500.0
2009-10-28 14:50:00,56.93,56.93,56.87,56.9,44900.0,40.5301,40.5301,40.4874,40.5087,44900.0
2009-10-28 14:55:00,56.89,56.99,56.88,56.88,40300.0,40.5016,40.5728,40.4945,40.4945,40300.0
2009-10-28 15:00:00,56.89,56.9,56.86,56.9,47300.0,40.5016,40.5087,40.4802,40.5087,47300.0
2009-10-28 15:05:00,56.91,56.97,56.9,56.96,22400.0,40.5158,40.5586,40.5087,40.5514,22400.0
2009-10-28 15:10:00,56.96,57.01,56.84,56.86,34200.0,40.5514,40.587,40.466,40.4802,34200.0
2009-10-28 15:15:00,56.87,57.0,56.86,56.97,33800.0,40.4874,40.5799,40.4802,40.5586,33800.0
2009-10-28 15:20:00,56.98,56.99,56.86,56.88,32500.0,40.5657,40.5728,40.4802,40.4945,32500.0
2009-10-28 15:25:00,56.88,56.9,56.86,56.89,56000.0,40.4945,40.5087,40.4802,40.5016,56000.0
2009-10-28 15:30:00,56.9,56.9,56.83,56.84,35200.0,40.5087,40.5087,40.4589,40.466,35200.0
2009-10-28 15:35:00,56.82,56.88,56.78,56.82,70800.0,40.4518,40.4945,40.4233,40.4518,70800.0
2009-10-28 15:40:00,56.81,56.9,56.78,56.87,76100.0,40.4446,40.5087,40.4233,40.4874,76100.0
2009-10-28 15:45:00,56.87,56.91,56.81,56.9,112200.0,40.4874,40.5158,40.4446,40.5087,112200.0
2009-10-28 15:50:00,56.9,56.9,56.76,56.77,155400.0,40.5087,40.5087,40.409,40.4162,155400.0
2009-10-28 15:55:00,56.78,56.84,56.73,56.73,122000.0,40.4233,40.466,40.3877,40.3877,122000.0
2009-10-29 09:30:00,57.31,57.32,56.76,56.99,103100.0,40.8006,40.8077,40.409,40.5728,103100.0
2009-10-29 09:35:00,56.97,57.14,56.86,57.06,64100.0,40.5586,40.6796,40.4802,40.6226,64100.0
2009-10-29 09:40:00,57.06,57.09,56.97,56.98,39800.0,40.6226,40.644,40.5586,40.5657,39800.0
2009-10-29 09:45:00,57.0,57.09,56.98,57.06,52200.0,40.5799,40.644,40.5657,40.6226,52200.0
2009-10-29 09:50:00,57.09,57.14,57.0,57.02,37200.0,40.644,40.6796,40.5799,40.5942,37200.0
2009-10-29 09:55:00,57.04,57.14,57.03,57.12,31200.0,40.6084,40.6796,40.6013,40.6653,31200.0
2009-10-29 10:00:00,57.14,57.3,57.05,57.3,84400.0,40.6796,40.7935,40.6155,40.7935,84400.0
2009-10-29 10:05:00,57.31,57.38,57.25,57.32,54100.0,40.8006,40.8504,40.7579,40.8077,54100.0
2009-10-29 10:10:00,57.32,57.33,57.21,57.26,65600.0,40.8077,40.8148,40.7294,40.765,65600.0
2009-10-29 10:15:00,57.26,57.31,57.21,57.25,71400.0,40.765,40.8006,40.7294,40.7579,71400.0
2009-10-29 10:20:00,57.25,57.39,57.19,57.27,53900.0,40.7579,40.8576,40.7152,40.7721,53900.0
2009-10-29 10:25:00,57.26,57.3,57.15,57.17,55300.0,40.765,40.7935,40.6867,40.7009,55300.0
2009-10-29 10:30:00,57.17,57.23,57.08,57.09,89700.0,40.7009,40.7437,40.6369,40.644,89700.0
2009-10-29 10:35:00,57.09,57.28,57.07,57.27,73800.0,40.644,40.7793,40.6297,40.7721,73800.0
2009-10-29 10:40:00,57.27,57.3,57.14,57.19,42800.0,40.7721,40.7935,40.6796,40.7152,42800.0
2009-10-29 10:45:00,57.21,57.25,57.2,57.23,20100.0,40.7294,40.7579,40.7223,40.7437,20100.0
2009-10-29 10:50:00,57.23,57.28,57.2,57.28,58500.0,40.7437,40.7793,40.7223,40.7793,58500.0
2009-10-29 10:55:00,57.28,57.3,57.23,57.24,29100.0,40.7793,40.7935,40.7437,40.7508,29100.0
2009-10-29 11:00:00,57.26,57.39,57.26,57.35,39400.0,40.765,40.8576,40.765,40.8291,39400.0
2009-10-29 11:05:00,57.35,57.42,57.32,57.34,21700.0,40.8291,40.8789,40.8077,40.822,21700.0
2009-10-29 11:10:00,57.34,57.4,57.31,57.31,20700.0,40.822,40.8647,40.8006,40.8006,20700.0
2009-10-29 11:15:00,57.31,57.35,57.24,57.28,18800.0,40.8006,40.8291,40.7508,40.7793,18800.0
2009-10-29 11:20:00,57.28,57.32,57.27,57.31,13800.0,40.7793,40.8077,40.7721,40.8006,13800.0
2009-10-29 11:25:00,57.31,57.34,57.3,57.3,14200.0,40.8006,40.822,40.7935,40.7935,14200.0
2009-10-29 11:30:00,57.31,57.34,57.31,57.32,18200.0,40.8006,40.822,40.8006,40.8077,18200.0
2009-10-29 11:35:00,57.31,57.34,57.27,57.29,21600.0,40.8006,40.822,40.7721,40.7864,21600.0
2009-10-29 11:40:00,57.29,57.32,57.22,57.3,20200.0,40.7864,40.8077,40.7365,40.7935,20200.0
2009-10-29 11:45:00,57.3,57.33,57.24,57.31,17700.0,40.7935,40.8148,40.7508,40.8006,17700.0
2009-10-29 11:50:00,57.31,57.31,57.25,57.28,16600.0,40.8006,40.8006,40.7579,40.7793,16600.0
2009-10-29 11:55:00,57.28,57.3,57.23,57.27,14400.0,40.7793,40.7935,40.7437,40.7721,14400.0
2009-10-29 12:00:00,57.26,57.29,57.24,57.25,19400.0,40.765,40.7864,40.7508,40.7579,19400.0
2009-10-29 12:05:00,57.26,57.29,57.23,57.28,40600.0,40.765,40.7864,40.7437,40.7793,40600.0
2009-10-29 12:10:00,57.26,57.3,57.23,57.28,8200.0,40.765,40.7935,40.7437,40.7793,8200.0
2009-10-29 12:15:00,57.29,57.3,57.25,57.26,11100.0,40.7864,40.7935,40.7579,40.765,11100.0
2009-10-29 12:20:00,57.25,57.3,57.25,57.3,16600.0,40.7579,40.7935,40.7579,40.7935,16600.0
2009-10-29 12:25:00,57.29,57.39,57.28,57.39,41300.0,40.7864,40.8576,40.7793,40.8576,41300.0
2009-10-29 12:30:00,57.39,57.46,57.38,57.45,13800.0,40.8576,40.9074,40.8504,40.9003,13800.0
2009-10-29 12:35:00,57.45,57.65,57.45,57.59,94600.0,40.9003,41.0427,40.9003,40.9999,94600.0
2009-10-29 12:40:00,57.58,57.7,57.54,57.66,35000.0,40.9928,41.0783,40.9644,41.0498,35000.0
2009-10-29 12:45:00,57.67,57.78,57.66,57.68,40200.0,41.0569,41.1352,41.0498,41.064,40200.0
2009-10-29 12:50:00,57.69,57.7,57.61,57.65,18200.0,41.0711,41.0783,41.0142,41.0427,18200.0
2009-10-29 12:55:00,57.64,57.65,57.61,57.62,8600.0,41.0355,41.0427,41.0142,41.0213,8600.0
2009-10-29 13:00:00,57.62,57.65,57.59,57.62,31300.0,41.0213,41.0427,40.9999,41.0213,31300.0
2009-10-29 13:05:00,57.63,57.73,57.62,57.68,34400.0,41.0284,41.0996,41.0213,41.064,34400.0
2009-10-29 13:10:00,57.66,57.69,57.64,57.64,15800.0,41.0498,41.0711,41.0355,41.0355,15800.0
2009-10-29 13:15:00,57.65,57.68,57.54,57.56,54900.0,41.0427,41.064,40.9644,40.9786,54900.0
2009-10-29 13:20:00,57.56,57.64,57.56,57.59,14700.0,40.9786,41.0355,40.9786,40.9999,14700.0
2009-10-29 13:25:00,57.59,57.59,57.5,57.51,33600.0,40.9999,40.9999,40.9359,40.943,33600.0
2009-10-29 13:30:00,57.51,57.57,57.51,57.54,15400.0,40.943,40.9857,40.943,40.9644,15400.0
2009-10-29 13:35:00,57.53,57.59,57.52,57.52,20400.0,40.9572,40.9999,40.9501,40.9501,20400.0
2009-10-29 13:40:00,57.53,57.67,57.53,57.53,59600.0,40.9572,41.0569,40.9572,40.9572,59600.0
2009-10-29 13:45:00,57.54,57.63,57.53,57.6,32300.0,40.9644,41.0284,40.9572,41.0071,32300.0
2009-10-29 13:50:00,57.61,57.68,57.58,57.66,79100.0,41.0142,41.064,40.9928,41.0498,79100.0
2009-10-29 13:55:00,57.66,57.7,57.57,57.57,44600.0,41.0498,41.0783,40.9857,40.9857,44600.0
2009-10-29 14:00:00,57.59,57.62,57.58,57.6,11600.0,40.9999,41.0213,40.9928,41.0071,11600.0
2009-10-29 14:05:00,57.6,57.62,57.56,57.58,18200.0,41.0071,41.0213,40.9786,40.9928,18200.0
2009-10-29 14:10:00,57.58,57.62,57.55,57.58,13700.0,40.9928,41.0213,40.9715,40.9928,13700.0
2009-10-29 14:15:00,57.57,57.63,57.56,57.57,37100.0,40.9857,41.0284,40.9786,40.9857,37100.0
2009-10-29 14:20:00,57.57,57.63,57.57,57.61,78300.0,40.9857,41.0284,40.9857,41.0142,78300.0
2009-10-29 14:25:00,57.61,57.65,57.6,57.64,23600.0,41.0142,41.0427,41.0071,41.0355,23600.0
2009-10-29 14:30:00,57.65,57.7,57.65,57.69,35000.0,41.0427,41.0783,41.0427,41.0711,35000.0
2009-10-29 14:35:00,57.69,57.7,57.68,57.69,21200.0,41.0711,41.0783,41.064,41.0711,21200.0
2009-10-29 14:40:00,57.69,57.81,57.69,57.77,45800.0,41.0711,41.1566,41.0711,41.1281,45800.0
2009-10-29 14:45:00,57.76,57.81,57.73,57.77,23800.0,41.121,41.1566,41.0996,41.1281,23800.0
2009-10-29 14:50:00,57.77,57.86,57.75,57.85,47600.0,41.1281,41.1922,41.1139,41.1851,47600.0
2009-10-29 14:55:00,57.85,57.85,57.82,57.84,23500.0,41.1851,41.1851,41.1637,41.1779,23500.0
2009-10-29 15:00:00,57.84,57.84,57.79,57.82,28500.0,41.1779,41.1779,41.1423,41.1637,28500.0
2009-10-29 15:05:00,57.83,57.9,57.82,57.86,68100.0,41.1708,41.2206,41.1637,41.1922,68100.0
2009-10-29 15:10:00,57.85,57.9,57.82,57.86,38200.0,41.1851,41.2206,41.1637,41.1922,38200.0
2009-10-29 15:15:00,57.85,57.85,57.78,57.81,26500.0,41.1851,41.1851,41.1352,41.1566,26500.0
2009-10-29 15:20:00,57.8,57.85,57.77,57.77,26100.0,41.1495,41.1851,41.1281,41.1281,26100.0
2009-10-29 15:25:00,57.78,57.85,57.77,57.81,96100.0,41.1352,41.1851,41.1281,41.1566,96100.0
2009-10-29 15:30:00,57.82,57.9,57.79,57.8,110700.0,41.1637,41.2206,41.1423,41.1495,110700.0
2009-10-29 15:35:00,57.81,57.89,57.8,57.84,77400.0,41.1566,41.2135,41.1495,41.1779,77400.0
2009-10-29 15:40:00,57.84,57.88,57.8,57.82,89500.0,41.1779,41.2064,41.1495,41.1637,89500.0
2009-10-29 15:45:00,57.82,57.85,57.78,57.83,105100.0,41.1637,41.1851,41.1352,41.1708,105100.0
2009-10-29 15:50:00,57.84,57.88,57.78,57.86,164800.0,41.1779,41.2064,41.1352,41.1922,164800.0
2009-10-29 15:55:00,57.86,57.94,57.82,57.93,280200.0,41.1922,41.2491,41.1637,41.242,280200.0
2009-10-30 09:30:00,57.85,57.95,57.71,57.84,70800.0,41.1851,41.2562,41.0854,41.1779,70800.0
2009-10-30 09:35:00,57.84,57.9,57.81,57.82,36500.0,41.1779,41.2206,41.1566,41.1637,36500.0
2009-10-30 09:40:00,57.83,57.85,57.56,57.7,112400.0,41.1708,41.1851,40.9786,41.0783,112400.0
2009-10-30 09:45:00,57.7,57.83,57.57,57.6,46600.0,41.0783,41.1708,40.9857,41.0071,46600.0
2009-10-30 09:50:00,57.6,57.62,57.36,57.43,53500.0,41.0071,41.0213,40.8362,40.886,53500.0
2009-10-30 09:55:00,57.42,57.57,57.35,57.46,45100.0,40.8789,40.9857,40.8291,40.9074,45100.0
2009-10-30 10:00:00,57.47,57.69,57.46,57.64,26800.0,40.9145,41.0711,40.9074,41.0355,26800.0
2009-10-30 10:05:00,57.61,57.67,57.59,57.65,26500.0,41.0142,41.0569,40.9999,41.0427,26500.0
2009-10-30 10:10:00,57.64,57.82,57.62,57.77,49600.0,41.0355,41.1637,41.0213,41.1281,49600.0
2009-10-30 10:15:00,57.74,57.79,57.67,57.7,17200.0,41.1067,41.1423,41.0569,41.0783,17200.0
2009-10-30 10:20:00,57.73,57.81,57.62,57.72,22200.0,41.0996,41.1566,41.0213,41.0925,22200.0
2009-10-30 10:25:00,57.7,57.74,57.63,57.71,24200.0,41.0783,41.1067,41.0284,41.0854,24200.0
2009-10-30 10:30:00,57.71,57.74,57.67,57.73,30000.0,41.0854,41.1067,41.0569,41.0996,30000.0
2009-10-30 10:35:00,57.72,57.76,57.65,57.76,63600.0,41.0925,41.121,41.0427,41.121,63600.0
2009-10-30 10:40:00,57.74,57.79,57.69,57.74,28600.0,41.1067,41.1423,41.0711,41.1067,28600.0
2009-10-30 10:45:00,57.73,57.86,57.73,57.8,26500.0,41.0996,41.1922,41.0996,41.1495,26500.0
2009-10-30 10:50:00,57.79,57.85,57.78,57.82,15500.0,41.1423,41.1851,41.1352,41.1637,15500.0
2009-10-30 10:55:00,57.83,57.89,57.79,57.85,19900.0,41.1708,41.2135,41.1423,41.1851,19900.0
2009-10-30 11:00:00,57.85,57.87,57.79,57.86,18700.0,41.1851,41.1993,41.1423,41.1922,18700.0
2009-10-30 11:05:00,57.86,57.87,57.77,57.83,34200.0,41.1922,41.1993,41.1281,41.1708,34200.0
2009-10-30 11:10:00,57.83,57.85,57.77,57.78,37800.0,41.1708,41.1851,41.1281,41.1352,37800.0
2009-10-30 11:15:00,57.8,57.82,57.74,57.75,23900.0,41.1495,41.1637,41.1067,41.1139,23900.0
2009-10-30 11:20:00,57.76,57.78,57.66,57.66,26400.0,41.121,41.1352,41.0498,41.0498,26400.0
2009-10-30 11:25:00,57.64,57.74,57.64,57.7,19100.0,41.0355,41.1067,41.0355,41.0783,19100.0
2009-10-30 11:30:00,57.71,57.79,57.7,57.74,27400.0,41.0854,41.1423,41.0783,41.1067,27400.0
2009-10-30 11:35:00,57.75,57.76,57.55,57.59,35900.0,41.1139,41.121,40.9715,40.9999,35900.0
2009-10-30 11:40:00,57.59,57.65,57.56,57.6,13800.0,40.9999,41.0427,40.9786,41.0071,13800.0
2009-10-30 11:45:00,57.6,57.61,57.54,57.58,30100.0,41.0071,41.0142,40.9644,40.9928,30100.0
2009-10-30 11:50:00,57.59,57.6,57.44,57.49,39600.0,40.9999,41.0071,40.8932,40.9288,39600.0
2009-10-30 11:55:00,57.47,57.52,57.37,57.42,33800.0,40.9145,40.9501,40.8433,40.8789,33800.0
2009-10-30 12:00:00,57.41,57.49,57.39,57.47,19900.0,40.8718,40.9288,40.8576,40.9145,19900.0
2009-10-30 12:05:00,57.48,57.63,57.46,57.6,24500.0,40.9216,41.0284,40.9074,41.0071,24500.0
2009-10-30 12:10:00,57.61,57.66,57.51,57.51,41000.0,41.0142,41.0498,40.943,40.943,41000.0
2009-10-30 12:15:00,57.52,57.56,57.49,57.52,17900.0,40.9501,40.9786,40.9288,40.9501,17900.0
2009-10-30 12:20:00,57.51,57.56,57.48,57.51,13500.0,40.943,40.9786,40.9216,40.943,13500.0
2009-10-30 12:25:00,57.52,57.52,57.25,57.29,51000.0,40.9501,40.9501,40.7579,40.7864,51000.0
2009-10-30 12:30:00,57.29,57.39,57.25,57.35,26100.0,40.7864,40.8576,40.7579,40.8291,26100.0
2009-10-30 12:35:00,57.34,57.43,57.33,57.37,27000.0,40.822,40.886,40.8148,40.8433,27000.0
2009-10-30 12:40:00,57.37,57.43,57.32,57.32,30800.0,40.8433,40.886,40.8077,40.8077,30800.0
2009-10-30 12:45:00,57.31,57.31,57.03,57.11,55700.0,40.8006,40.8006,40.6013,40.6582,55700.0
2009-10-30 12:50:00,57.1,57.3,57.08,57.26,69000.0,40.6511,40.7935,40.6369,40.765,69000.0
2009-10-30 12:55:00,57.26,57.34,57.18,57.18,29000.0,40.765,40.822,40.7081,40.7081,29000.0
2009-10-30 13:00:00,57.17,57.22,57.16,57.2,20500.0,40.7009,40.7365,40.6938,40.7223,20500.0
2009-10-30 13:05:00,57.22,57.36,57.21,57.28,52300.0,40.7365,40.8362,40.7294,40.7793,52300.0
2009-10-30 13:10:00,57.29,57.46,57.29,57.42,79900.0,40.7864,40.9074,40.7864,40.8789,79900.0
2009-10-30 13:15:00,57.42,57.48,57.41,57.44,47900.0,40.8789,40.9216,40.8718,40.8932,47900.0
2009-10-30 13:20:00,57.44,57.44,57.27,57.37,50700.0,40.8932,40.8932,40.7721,40.8433,50700.0
2009-10-30 13:25:00,57.35,57.4,57.32,57.4,37600.0,40.8291,40.8647,40.8077,40.8647,37600.0
2009-10-30 13:30:00,57.4,57.41,57.09,57.17,48600.0,40.8647,40.8718,40.644,40.7009,48600.0
2009-10-30 13:35:00,57.16,57.27,57.15,57.21,24300.0,40.6938,40.7721,40.6867,40.7294,24300.0
2009-10-30 13:40:00,57.22,57.32,57.2,57.24,24200.0,40.7365,40.8077,40.7223,40.7508,24200.0
2009-10-30 13:45:00,57.25,57.27,57.2,57.22,16600.0,40.7579,40.7721,40.7223,40.7365,16600.0
2009-10-30 13:50:00,57.21,57.21,57.13,57.13,15300.0,40.7294,40.7294,40.6725,40.6725,15300.0
2009-10-30 13:55:00,57.13,57.19,57.12,57.13,24800.0,40.6725,40.7152,40.6653,40.6725,24800.0
2009-10-30 14:00:00,57.12,57.2,57.07,57.19,25300.0,40.6653,40.7223,40.6297,40.7152,25300.0
2009-10-30 14:05:00,57.18,57.32,57.17,57.21,51800.0,40.7081,40.8077,40.7009,40.7294,51800.0
2009-10-30 14:10:00,57.21,57.26,57.2,57.21,24200.0,40.7294,40.765,40.7223,40.7294,24200.0
2009-10-30 14:15:00,57.21,57.24,57.11,57.18,45100.0,40.7294,40.7508,40.6582,40.7081,45100.0
2009-10-30 14:20:00,57.19,57.23,57.08,57.09,30300.0,40.7152,40.7437,40.6369,40.644,30300.0
2009-10-30 14:25:00,57.11,57.2,57.1,57.16,24300.0,40.6582,40.7223,40.6511,40.6938,24300.0
2009-10-30 14:30:00,57.16,57.17,57.08,57.12,51500.0,40.6938,40.7009,40.6369,40.6653,51500.0
2009-10-30 14:35:00,57.12,57.13,56.95,57.08,70500.0,40.6653,40.6725,40.5443,40.6369,70500.0
2009-10-30 14:40:00,57.07,57.13,57.0,57.04,32100.0,40.6297,40.6725,40.5799,40.6084,32100.0
2009-10-30 14:45:00,57.02,57.08,56.93,56.95,44800.0,40.5942,40.6369,40.5301,40.5443,44800.0
2009-10-30 14:50:00,56.97,57.08,56.91,57.06,54200.0,40.5586,40.6369,40.5158,40.6226,54200.0
2009-10-30 14:55:00,57.06,57.14,57.02,57.14,45100.0,40.6226,40.6796,40.5942,40.6796,45100.0
2009-10-30 15:00:00,57.13,57.14,57.01,57.06,73600.0,40.6725,40.6796,40.587,40.6226,73600.0
2009-10-30 15:05:00,57.05,57.06,56.83,56.92,81200.0,40.6155,40.6226,40.4589,40.523,81200.0
2009-10-30 15:10:00,56.91,57.13,56.91,57.04,47200.0,40.5158,40.6725,40.5158,40.6084,47200.0
2009-10-30 15:15:00,57.03,57.09,56.92,56.94,38700.0,40.6013,40.644,40.523,40.5372,38700.0
2009-10-30 15:20:00,56.94,57.06,56.9,56.92,55600.0,40.5372,40.6226,40.5087,40.523,55600.0
2009-10-30 15:25:00,56.92,56.97,56.81,56.96,52200.0,40.523,40.5586,40.4446,40.5514,52200.0
2009-10-30 15:30:00,56.95,57.12,56.93,57.05,68700.0,40.5443,40.6653,40.5301,40.6155,68700.0
2009-10-30 15:35:00,57.05,57.1,56.91,57.0,73500.0,40.6155,40.6511,40.5158,40.5799,73500.0
2009-10-30 15:40:00,57.0,57.12,57.0,57.01,47100.0,40.5799,40.6653,40.5799,40.587,47100.0
2009-10-30 15:45:00,57.02,57.11,56.95,57.09,81600.0,40.5942,40.6582,40.5443,40.644,81600.0
2009-10-30 15:50:00,57.09,57.09,56.9,56.96,171400.0,40.644,40.644,40.5087,40.5514,171400.0
2009-10-30 15:55:00,56.96,56.97,56.85,56.85,260600.0,40.5514,40.5586,40.4731,40.4731,260600.0
2009-11-02 09:30:00,56.85,57.24,56.84,57.19,103300.0,40.4731,40.7508,40.466,40.7152,103300.0
2009-11-02 09:35:00,57.14,57.18,56.93,56.93,51400.0,40.6796,40.7081,40.5301,40.5301,51400.0
2009-11-02 09:40:00,56.95,57.07,56.79,56.8,48700.0,40.5443,40.6297,40.4304,40.4375,48700.0
2009-11-02 09:45:00,56.79,57.05,56.76,56.99,73700.0,40.4304,40.6155,40.409,40.5728,73700.0
2009-11-02 09:50:00,56.99,57.2,56.91,57.16,46200.0,40.5728,40.7223,40.5158,40.6938,46200.0
2009-11-02 09:55:00,57.17,57.23,57.07,57.12,39000.0,40.7009,40.7437,40.6297,40.6653,39000.0
2009-11-02 10:00:00,57.15,57.56,57.15,57.49,131000.0,40.6867,40.9786,40.6867,40.9288,131000.0
2009-11-02 10:05:00,57.48,57.56,57.2,57.23,65900.0,40.9216,40.9786,40.7223,40.7437,65900.0
2009-11-02 10:10:00,57.23,57.37,57.23,57.32,49300.0,40.7437,40.8433,40.7437,40.8077,49300.0
2009-11-02 10:15:00,57.32,57.43,57.28,57.42,56900.0,40.8077,40.886,40.7793,40.8789,56900.0
2009-11-02 10:20:00,57.44,57.47,57.28,57.44,51700.0,40.8932,40.9145,40.7793,40.8932,51700.0
2009-11-02 10:25:00,57.44,57.68,57.43,57.66,61300.0,40.8932,41.064,40.886,41.0498,61300.0
2009-11-02 10:30:00,57.68,57.81,57.62,57.74,66600.0,41.064,41.1566,41.0213,41.1067,66600.0
2009-11-02 10:35:00,57.74,57.85,57.69,57.84,60200.0,41.1067,41.1851,41.0711,41.1779,60200.0
2009-11-02 10:40:00,57.85,57.88,57.63,57.67,39600.0,41.1851,41.2064,41.0284,41.0569,39600.0
2009-11-02 10:45:00,57.67,57.81,57.63,57.79,108700.0,41.0569,41.1566,41.0284,41.1423,108700.0
2009-11-02 10:50:00,57.81,57.86,57.64,57.64,63200.0,41.1566,41.1922,41.0355,41.0355,63200.0
2009-11-02 10:55:00,57.67,57.76,57.48,57.5,45500.0,41.0569,41.121,40.9216,40.9359,45500.0
2009-11-02 11:00:00,57.51,57.53,57.43,57.51,58400.0,40.943,40.9572,40.886,40.943,58400.0
2009-11-02 11:05:00,57.51,57.51,57.41,57.48,32900.0,40.943,40.943,40.8718,40.9216,32900.0
2009-11-02 11:10:00,57.49,57.67,57.42,57.59,46200.0,40.9288,41.0569,40.8789,40.9999,46200.0
2009-11-02 11:15:00,57.64,57.64,57.58,57.59,24200.0,41.0355,41.0355,40.9928,40.9999,24200.0
2009-11-02 11:20:00,57.59,57.77,57.59,57.71,25400.0,40.9999,41.1281,40.9999,41.0854,25400.0
2009-11-02 11:25:00,57.73,57.73,57.5,57.6,29800.0,41.0996,41.0996,40.9359,41.0071,29800.0
2009-11-02 11:30:00,57.6,57.61,57.52,57.58,28200.0,41.0071,41.0142,40.9501,40.9928,28200.0
2009-11-02 11:35:00,57.58,57.58,57.45,57.5,26800.0,40.9928,40.9928,40.9003,40.9359,26800.0
2009-11-02 11:40:00,57.51,57.68,57.51,57.68,15000.0,40.943,41.064,40.943,41.064,15000.0
2009-11-02 11:45:00,57.69,57.76,57.64,57.76,30400.0,41.0711,41.121,41.0355,41.121,30400.0
2009-11-02 11:50:00,57.76,57.77,57.69,57.72,23100.0,41.121,41.1281,41.0711,41.0925,23100.0
2009-11-02 11:55:00,57.71,57.83,57.71,57.75,61400.0,41.0854,41.1708,41.0854,41.1139,61400.0
2009-11-02 12:00:00,57.75,57.76,57.65,57.65,27000.0,41.1139,41.121,41.0427,41.0427,27000.0
2009-11-02 12:05:00,57.64,57.69,57.6,57.6,33000.0,41.0355,41.0711,41.0071,41.0071,33000.0
2009-11-02 12:10:00,57.61,57.66,57.6,57.61,15200.0,41.0142,41.0498,41.0071,41.0142,15200.0
2009-11-02 12:15:00,57.61,57.62,57.48,57.55,50600.0,41.0142,41.0213,40.9216,40.9715,50600.0
2009-11-02 12:20:00,57.55,57.6,57.54,57.59,30600.0,40.9715,41.0071,40.9644,40.9999,30600.0
2009-11-02 12:25:00,57.6,57.61,57.53,57.55,14600.0,41.0071,41.0142,40.9572,40.9715,14600.0
2009-11-02 12:30:00,57.55,57.56,57.52,57.55,31300.0,40.9715,40.9786,40.9501,40.9715,31300.0
2009-11-02 12:35:00,57.58,57.6,57.55,57.58,18100.0,40.9928,41.0071,40.9715,40.9928,18100.0
2009-11-02 12:40:00,57.58,57.58,57.49,57.5,51100.0,40.9928,40.9928,40.9288,40.9359,51100.0
2009-11-02 12:45:00,57.49,57.57,57.46,57.57,22600.0,40.9288,40.9857,40.9074,40.9857,22600.0
2009-11-02 12:50:00,57.57,57.58,57.27,57.41,111900.0,40.9857,40.9928,40.7721,40.8718,111900.0
2009-11-02 12:55:00,57.41,57.5,57.31,57.31,37400.0,40.8718,40.9359,40.8006,40.8006,37400.0
2009-11-02 13:00:00,57.31,57.51,57.26,57.45,59300.0,40.8006,40.943,40.765,40.9003,59300.0
2009-11-02 13:05:00,57.45,57.46,57.39,57.46,36000.0,40.9003,40.9074,40.8576,40.9074,36000.0
2009-11-02 13:10:00,57.45,57.48,57.39,57.4,42200.0,40.9003,40.9216,40.8576,40.8647,42200.0
2009-11-02 13:15:00,57.41,57.5,57.35,57.49,51900.0,40.8718,40.9359,40.8291,40.9288,51900.0
2009-11-02 13:20:00,57.5,57.57,57.46,57.52,33600.0,40.9359,40.9857,40.9074,40.9501,33600.0
2009-11-02 13:25:00,57.55,57.55,57.5,57.52,12200.0,40.9715,40.9715,40.9359,40.9501,12200.0
2009-11-02 13:30:00,57.51,57.52,57.36,57.37,22300.0,40.943,40.9501,40.8362,40.8433,22300.0
2009-11-02 13:35:00,57.38,57.41,57.35,57.39,14600.0,40.8504,40.8718,40.8291,40.8576,14600.0
2009-11-02 13:40:00,57.37,57.45,57.32,57.41,32900.0,40.8433,40.9003,40.8077,40.8718,32900.0
2009-11-02 13:45:00,57.4,57.4,57.33,57.35,14400.0,40.8647,40.8647,40.8148,40.8291,14400.0
2009-11-02 13:50:00,57.35,57.35,57.14,57.18,31000.0,40.8291,40.8291,40.6796,40.7081,31000.0
2009-11-02 13:55:00,57.18,57.25,57.11,57.12,28900.0,40.7081,40.7579,40.6582,40.6653,28900.0
2009-11-02 14:00:00,57.12,57.15,57.08,57.09,25800.0,40.6653,40.6867,40.6369,40.644,25800.0
2009-11-02 14:05:00,57.08,57.08,56.98,57.03,32900.0,40.6369,40.6369,40.5657,40.6013,32900.0
2009-11-02 14:10:00,57.04,57.23,57.04,57.17,29300.0,40.6084,40.7437,40.6084,40.7009,29300.0
2009-11-02 14:15:00,57.17,57.22,57.12,57.12,41800.0,40.7009,40.7365,40.6653,40.6653,41800.0
2009-11-02 14:20:00,57.14,57.46,57.13,57.42,49100.0,40.6796,40.9074,40.6725,40.8789,49100.0
2009-11-02 14:25:00,57.43,57.55,57.42,57.54,21300.0,40.886,40.9715,40.8789,40.9644,21300.0
2009-11-02 14:30:00,57.55,57.6,57.5,57.59,32200.0,40.9715,41.0071,40.9359,40.9999,32200.0
2009-11-02 14:35:00,57.6,57.62,57.54,57.58,37700.0,41.0071,41.0213,40.9644,40.9928,37700.0
2009-11-02 14:40:00,57.59,57.67,57.59,57.59,27100.0,40.9999,41.0569,40.9999,40.9999,27100.0
2009-11-02 14:45:00,57.59,57.67,57.59,57.62,40200.0,40.9999,41.0569,40.9999,41.0213,40200.0
2009-11-02 14:50:00,57.62,57.68,57.6,57.66,31700.0,41.0213,41.064,41.0071,41.0498,31700.0
2009-11-02 14:55:00,57.67,57.68,57.41,57.55,57000.0,41.0569,41.064,40.8718,40.9715,57000.0
2009-11-02 15:00:00,57.56,57.66,57.55,57.59,42300.0,40.9786,41.0498,40.9715,40.9999,42300.0
2009-11-02 15:05:00,57.58,57.63,57.44,57.47,50200.0,40.9928,41.0284,40.8932,40.9145,50200.0
2009-11-02 15:10:00,57.48,57.6,57.47,57.55,28700.0,40.9216,41.0071,40.9145,40.9715,28700.0
2009-11-02 15:15:00,57.55,57.56,57.45,57.45,29600.0,40.9715,40.9786,40.9003,40.9003,29600.0
2009-11-02 15:20:00,57.44,57.57,57.42,57.56,47900.0,40.8932,40.9857,40.8789,40.9786,47900.0
2009-11-02 15:25:00,57.57,57.64,57.51,57.61,38400.0,40.9857,41.0355,40.943,41.0142,38400.0
2009-11-02 15:30:00,57.6,57.78,57.6,57.67,40500.0,41.0071,41.1352,41.0071,41.0569,40500.0
2009-11-02 15:35:00,57.67,57.76,57.65,57.75,66600.0,41.0569,41.121,41.0427,41.1139,66600.0
2009-11-02 15:40:00,57.74,57.82,57.71,57.74,84400.0,41.1067,41.1637,41.0854,41.1067,84400.0
2009-11-02 15:45:00,57.74,57.74,57.6,57.61,105100.0,41.1067,41.1067,41.0071,41.0142,105100.0
2009-11-02 15:50:00,57.61,57.7,57.61,57.64,100700.0,41.0142,41.0783,41.0142,41.0355,100700.0
2009-11-02 15:55:00,57.64,57.75,57.64,57.75,189300.0,41.0355,41.1139,41.0355,41.1139,189300.0
2009-11-03 09:30:00,57.55,57.58,57.36,57.53,44200.0,40.9715,40.9928,40.8362,40.9572,44200.0
2009-11-03 09:35:00,57.57,57.89,57.47,57.88,110900.0,40.9857,41.2135,40.9145,41.2064,110900.0
2009-11-03 09:40:00,57.89,58.37,57.87,58.3,154600.0,41.2135,41.5553,41.1993,41.5054,154600.0
2009-11-03 09:45:00,58.3,58.32,57.99,58.01,94600.0,41.5054,41.5197,41.2847,41.299,94600.0
2009-11-03 09:50:00,57.99,58.08,57.92,57.99,63900.0,41.2847,41.3488,41.2349,41.2847,63900.0
2009-11-03 09:55:00,58.01,58.06,57.98,58.04,31500.0,41.299,41.3346,41.2776,41.3203,31500.0
2009-11-03 10:00:00,58.06,58.13,57.9,58.1,98300.0,41.3346,41.3844,41.2206,41.363,98300.0
2009-11-03 10:05:00,58.1,58.12,57.94,57.95,44500.0,41.363,41.3773,41.2491,41.2562,44500.0
2009-11-03 10:10:00,57.94,58.05,57.84,57.96,72300.0,41.2491,41.3274,41.1779,41.2634,72300.0
2009-11-03 10:15:00,57.96,58.07,57.81,57.85,60300.0,41.2634,41.3417,41.1566,41.1851,60300.0
2009-11-03 10:20:00,57.84,57.87,57.66,57.66,53600.0,41.1779,41.1993,41.0498,41.0498,53600.0
2009-11-03 10:25:00,57.66,57.69,57.48,57.55,79000.0,41.0498,41.0711,40.9216,40.9715,79000.0
2009-11-03 10:30:00,57.53,57.77,57.51,57.77,80800.0,40.9572,41.1281,40.943,41.1281,80800.0
2009-11-03 10:35:00,57.77,57.83,57.52,57.63,36100.0,41.1281,41.1708,40.9501,41.0284,36100.0
2009-11-03 10:40:00,57.62,57.88,57.61,57.81,44100.0,41.0213,41.2064,41.0142,41.1566,44100.0
2009-11-03 10:45:00,57.82,57.99,57.76,57.96,63300.0,41.1637,41.2847,41.121,41.2634,63300.0
2009-11-03 10:50:00,57.95,57.99,57.85,57.89,37900.0,41.2562,41.2847,41.1851,41.2135,37900.0
2009-11-03 10:55:00,57.89,57.89,57.75,57.8,81100.0,41.2135,41.2135,41.1139,41.1495,81100.0
2009-11-03 11:00:00,57.81,57.85,57.67,57.73,100500.0,41.1566,41.1851,41.0569,41.0996,100500.0
2009-11-03 11:05:00,57.71,57.73,57.48,57.51,84700.0,41.0854,41.0996,40.9216,40.943,84700.0
2009-11-03 11:10:00,57.49,57.73,57.48,57.71,83000.0,40.9288,41.0996,40.9216,41.0854,83000.0
2009-11-03 11:15:00,57.71,57.71,57.51,57.61,69000.0,41.0854,41.0854,40.943,41.0142,69000.0
2009-11-03 11:20:00,57.6,57.72,57.59,57.66,73600.0,41.0071,41.0925,40.9999,41.0498,73600.0
2009-11-03 11:25:00,57.66,57.67,57.45,57.56,28100.0,41.0498,41.0569,40.9003,40.9786,28100.0
2009-11-03 11:30:00,57.57,57.62,57.49,57.53,65400.0,40.9857,41.0213,40.9288,40.9572,65400.0
2009-11-03 11:35:00,57.53,57.53,57.36,57.38,40900.0,40.9572,40.9572,40.8362,40.8504,40900.0
2009-11-03 11:40:00,57.38,57.44,57.31,57.42,35000.0,40.8504,40.8932,40.8006,40.8789,35000.0
2009-11-03 11:45:00,57.41,57.53,57.38,57.52,42200.0,40.8718,40.9572,40.8504,40.9501,42200.0
2009-11-03 11:50:00,57.51,57.52,57.39,57.48,24000.0,40.943,40.9501,40.8576,40.9216,24000.0
2009-11-03 11:55:00,57.48,57.53,57.44,57.44,32600.0,40.9216,40.9572,40.8932,40.8932,32600.0
2009-11-03 12:00:00,57.43,57.52,57.43,57.49,46300.0,40.886,40.9501,40.886,40.9288,46300.0
2009-11-03 12:05:00,57.5,57.64,57.45,57.63,60700.0,40.9359,41.0355,40.9003,41.0284,60700.0
2009-11-03 12:10:00,57.64,57.69,57.58,57.67,51000.0,41.0355,41.0711,40.9928,41.0569,51000.0
2009-11-03 12:15:00,57.67,57.71,57.58,57.58,38700.0,41.0569,41.0854,40.9928,40.9928,38700.0
2009-11-03 12:20:00,57.58,57.64,57.53,57.6,38300.0,40.9928,41.0355,40.9572,41.0071,38300.0
2009-11-03 12:25:00,57.61,57.66,57.57,57.62,16600.0,41.0142,41.0498,40.9857,41.0213,16600.0
2009-11-03 12:30:00,57.62,57.7,57.62,57.68,10500.0,41.0213,41.0783,41.0213,41.064,10500.0
2009-11-03 12:35:00,57.68,57.93,57.64,57.82,58300.0,41.064,41.242,41.0355,41.1637,58300.0
2009-11-03 12:40:00,57.83,57.84,57.67,57.72,17900.0,41.1708,41.1779,41.0569,41.0925,17900.0
2009-11-03 12:45:00,57.72,57.72,57.62,57.67,18100.0,41.0925,41.0925,41.0213,41.0569,18100.0
2009-11-03 12:50:00,57.66,57.7,57.58,57.58,21700.0,41.0498,41.0783,40.9928,40.9928,21700.0
2009-11-03 12:55:00,57.58,57.66,57.55,57.56,16800.0,40.9928,41.0498,40.9715,40.9786,16800.0
2009-11-03 13:00:00,57.55,57.56,57.44,57.5,22200.0,40.9715,40.9786,40.8932,40.9359,22200.0
2009-11-03 13:05:00,57.51,57.61,57.51,57.58,22800.0,40.943,41.0142,40.943,40.9928,22800.0
2009-11-03 13:10:00,57.59,57.65,57.51,57.62,15600.0,40.9999,41.0427,40.943,41.0213,15600.0
2009-11-03 13:15:00,57.62,57.62,57.5,57.52,23600.0,41.0213,41.0213,40.9359,40.9501,23600.0
2009-11-03 13:20:00,57.51,57.56,57.43,57.49,23200.0,40.943,40.9786,40.886,40.9288,23200.0
2009-11-03 13:25:00,57.51,57.51,57.42,57.44,28600.0,40.943,40.943,40.8789,40.8932,28600.0
2009-11-03 13:30:00,57.44,57.53,57.44,57.5,23100.0,40.8932,40.9572,40.8932,40.9359,23100.0
2009-11-03 13:35:00,57.5,57.58,57.49,57.55,24100.0,40.9359,40.9928,40.9288,40.9715,24100.0
2009-11-03 13:40:00,57.54,57.57,57.49,57.5,17400.0,40.9644,40.9857,40.9288,40.9359,17400.0
2009-11-03 13:45:00,57.51,57.51,57.43,57.51,28100.0,40.943,40.943,40.886,40.943,28100.0
2009-11-03 13:50:00,57.51,57.56,57.49,57.51,26600.0,40.943,40.9786,40.9288,40.943,26600.0
2009-11-03 13:55:00,57.52,57.68,57.52,57.61,70600.0,40.9501,41.064,40.9501,41.0142,70600.0
2009-11-03 14:00:00,57.64,57.74,57.63,57.68,33700.0,41.0355,41.1067,41.0284,41.064,33700.0
2009-11-03 14:05:00,57.68,57.73,57.67,57.71,12500.0,41.064,41.0996,41.0569,41.0854,12500.0
2009-11-03 14:10:00,57.71,57.79,57.65,57.73,60300.0,41.0854,41.1423,41.0427,41.0996,60300.0
2009-11-03 14:15:00,57.74,57.78,57.72,57.73,32300.0,41.1067,41.1352,41.0925,41.0996,32300.0
2009-11-03 14:20:00,57.73,57.79,57.7,57.73,26800.0,41.0996,41.1423,41.0783,41.0996,26800.0
2009-11-03 14:25:00,57.73,57.79,57.73,57.74,30800.0,41.0996,41.1423,41.0996,41.1067,30800.0
2009-11-03 14:30:00,57.75,57.85,57.7,57.7,34400.0,41.1139,41.1851,41.0783,41.0783,34400.0
2009-11-03 14:35:00,57.71,57.71,57.61,57.65,56500.0,41.0854,41.0854,41.0142,41.0427,56500.0
2009-11-03 14:40:00,57.66,57.67,57.58,57.65,21600.0,41.0498,41.0569,40.9928,41.0427,21600.0
2009-11-03 14:45:00,57.64,57.65,57.59,57.62,20900.0,41.0355,41.0427,40.9999,41.0213,20900.0
2009-11-03 14:50:00,57.62,57.62,57.48,57.48,42100.0,41.0213,41.0213,40.9216,40.9216,42100.0
2009-11-03 14:55:00,57.48,57.53,57.42,57.48,39000.0,40.9216,40.9572,40.8789,40.9216,39000.0
2009-11-03 15:00:00,57.47,57.57,57.43,57.47,49200.0,40.9145,40.9857,40.886,40.9145,49200.0
2009-11-03 15:05:00,57.47,57.53,57.43,57.5,75000.0,40.9145,40.9572,40.886,40.9359,75000.0
2009-11-03 15:10:00,57.49,57.5,57.42,57.49,35900.0,40.9288,40.9359,40.8789,40.9288,35900.0
2009-11-03 15:15:00,57.49,57.51,57.47,57.49,33400.0,40.9288,40.943,40.9145,40.9288,33400.0
2009-11-03 15:20:00,57.49,57.53,57.46,57.5,41700.0,40.9288,40.9572,40.9074,40.9359,41700.0
2009-11-03 15:25:00,57.5,57.62,57.49,57.6,31900.0,40.9359,41.0213,40.9288,41.0071,31900.0
2009-11-03 15:30:00,57.6,57.7,57.6,57.67,49700.0,41.0071,41.0783,41.0071,41.0569,49700.0
2009-11-03 15:35:00,57.67,57.69,57.64,57.66,41100.0,41.0569,41.0711,41.0355,41.0498,41100.0
2009-11-03 15:40:00,57.66,57.71,57.55,57.59,62100.0,41.0498,41.0854,40.9715,40.9999,62100.0
2009-11-03 15:45:00,57.58,57.66,57.57,57.61,78400.0,40.9928,41.0498,40.9857,41.0142,78400.0
2009-11-03 15:50:00,57.62,57.66,57.56,57.65,94200.0,41.0213,41.0498,40.9786,41.0427,94200.0
2009-11-03 15:55:00,57.64,57.66,57.55,57.64,173000.0,41.0355,41.0498,40.9715,41.0355,173000.0
2009-11-04 09:30:00,57.71,58.18,57.68,58.11,138000.0,41.0854,41.42,41.064,41.3702,138000.0
2009-11-04 09:35:00,58.1,58.14,57.98,58.05,119900.0,41.363,41.3915,41.2776,41.3274,119900.0
2009-11-04 09:40:00,58.05,58.09,57.87,57.89,49400.0,41.3274,41.3559,41.1993,41.2135,49400.0
2009-11-04 09:45:00,57.89,58.05,57.87,58.0,46300.0,41.2135,41.3274,41.1993,41.2918,46300.0
2009-11-04 09:50:00,58.02,58.12,57.99,58.12,67600.0,41.3061,41.3773,41.2847,41.3773,67600.0
2009-11-04 09:55:00,58.12,58.21,58.01,58.21,22000.0,41.3773,41.4413,41.299,41.4413,22000.0
2009-11-04 10:00:00,58.16,58.37,58.04,58.35,90500.0,41.4057,41.5553,41.3203,41.541,90500.0
2009-11-04 10:05:00,58.34,58.41,58.28,58.37,35700.0,41.5339,41.5837,41.4912,41.5553,35700.0
2009-11-04 10:10:00,58.4,58.49,58.38,58.46,102200.0,41.5766,41.6407,41.5624,41.6193,102200.0
2009-11-04 10:15:00,58.47,58.57,58.47,58.55,90600.0,41.6264,41.6976,41.6264,41.6834,90600.0
2009-11-04 10:20:00,58.57,58.72,58.57,58.68,59600.0,41.6976,41.8044,41.6976,41.776,59600.0
2009-11-04 10:25:00,58.69,58.72,58.68,58.71,82700.0,41.7831,41.8044,41.776,41.7973,82700.0
2009-11-04 10:30:00,58.72,58.86,58.71,58.82,122700.0,41.8044,41.9041,41.7973,41.8756,122700.0
2009-11-04 10:35:00,58.82,58.83,58.67,58.67,52500.0,41.8756,41.8827,41.7688,41.7688,52500.0
2009-11-04 10:40:00,58.67,58.68,58.57,58.67,48400.0,41.7688,41.776,41.6976,41.7688,48400.0
2009-11-04 10:45:00,58.67,58.67,58.6,58.65,29200.0,41.7688,41.7688,41.719,41.7546,29200.0
2009-11-04 10:50:00,58.65,58.71,58.58,58.71,49200.0,41.7546,41.7973,41.7048,41.7973,49200.0
2009-11-04 10:55:00,58.71,58.86,58.7,58.85,49800.0,41.7973,41.9041,41.7902,41.897,49800.0
2009-11-04 11:00:00,58.85,58.85,58.67,58.74,34100.0,41.897,41.897,41.7688,41.8187,34100.0
2009-11-04 11:05:00,58.75,58.75,58.64,58.66,51800.0,41.8258,41.8258,41.7475,41.7617,51800.0
2009-11-04 11:10:00,58.66,58.67,58.61,58.64,37400.0,41.7617,41.7688,41.7261,41.7475,37400.0
2009-11-04 11:15:00,58.64,58.7,58.61,58.64,14000.0,41.7475,41.7902,41.7261,41.7475,14000.0
2009-11-04 11:20:00,58.63,58.68,58.6,58.64,23800.0,41.7404,41.776,41.719,41.7475,23800.0
2009-11-04 11:25:00,58.64,58.69,58.61,58.66,45300.0,41.7475,41.7831,41.7261,41.7617,45300.0
2009-11-04 11:30:00,58.64,58.64,58.53,58.63,33100.0,41.7475,41.7475,41.6692,41.7404,33100.0
2009-11-04 11:35:00,58.61,58.69,58.61,58.69,12100.0,41.7261,41.7831,41.7261,41.7831,12100.0
2009-11-04 11:40:00,58.69,58.7,58.62,58.65,15300.0,41.7831,41.7902,41.7332,41.7546,15300.0
2009-11-04 11:45:00,58.65,58.71,58.65,58.68,13600.0,41.7546,41.7973,41.7546,41.776,13600.0
2009-11-04 11:50:00,58.68,58.73,58.67,58.72,18000.0,41.776,41.8115,41.7688,41.8044,18000.0
2009-11-04 11:55:00,58.72,58.72,58.59,58.6,22400.0,41.8044,41.8044,41.7119,41.719,22400.0
2009-11-04 12:00:00,58.6,58.7,58.55,58.7,20700.0,41.719,41.7902,41.6834,41.7902,20700.0
2009-11-04 12:05:00,58.7,58.72,58.65,58.69,10400.0,41.7902,41.8044,41.7546,41.7831,10400.0
2009-11-04 12:10:00,58.69,58.71,58.62,58.62,24000.0,41.7831,41.7973,41.7332,41.7332,24000.0
2009-11-04 12:15:00,58.61,58.61,58.53,58.55,34200.0,41.7261,41.7261,41.6692,41.6834,34200.0
2009-11-04 12:20:00,58.53,58.55,58.5,58.54,13600.0,41.6692,41.6834,41.6478,41.6763,13600.0
2009-11-04 12:25:00,58.55,58.57,58.5,58.56,24800.0,41.6834,41.6976,41.6478,41.6905,24800.0
2009-11-04 12:30:00,58.57,58.63,58.57,58.63,20800.0,41.6976,41.7404,41.6976,41.7404,20800.0
2009-11-04 12:35:00,58.63,58.63,58.59,58.63,13700.0,41.7404,41.7404,41.7119,41.7404,13700.0
2009-11-04 12:40:00,58.62,58.69,58.58,58.69,23900.0,41.7332,41.7831,41.7048,41.7831,23900.0
2009-11-04 12:45:00,58.69,58.7,58.59,58.6,18100.0,41.7831,41.7902,41.7119,41.719,18100.0
2009-11-04 12:50:00,58.59,58.63,58.59,58.61,54900.0,41.7119,41.7404,41.7119,41.7261,54900.0
2009-11-04 12:55:00,58.61,58.63,58.6,58.62,36100.0,41.7261,41.7404,41.719,41.7332,36100.0
2009-11-04 13:00:00,58.62,58.67,58.61,58.65,20800.0,41.7332,41.7688,41.7261,41.7546,20800.0
2009-11-04 13:05:00,58.66,58.69,58.66,58.68,14900.0,41.7617,41.7831,41.7617,41.776,14900.0
2009-11-04 13:10:00,58.68,58.79,58.68,58.76,45000.0,41.776,41.8543,41.776,41.8329,45000.0
2009-11-04 13:15:00,58.77,58.84,58.68,58.81,61500.0,41.84,41.8899,41.776,41.8685,61500.0
2009-11-04 13:20:00,58.82,58.83,58.74,58.81,24500.0,41.8756,41.8827,41.8187,41.8685,24500.0
2009-11-04 13:25:00,58.81,58.83,58.66,58.66,56900.0,41.8685,41.8827,41.7617,41.7617,56900.0
2009-11-04 13:30:00,58.69,58.71,58.65,58.7,18900.0,41.7831,41.7973,41.7546,41.7902,18900.0
2009-11-04 13:35:00,58.71,58.71,58.65,58.69,24700.0,41.7973,41.7973,41.7546,41.7831,24700.0
2009-11-04 13:40:00,58.69,58.75,58.68,58.74,19100.0,41.7831,41.8258,41.776,41.8187,19100.0
2009-11-04 13:45:00,58.74,58.79,58.74,58.79,26500.0,41.8187,41.8543,41.8187,41.8543,26500.0
2009-11-04 13:50:00,58.79,58.83,58.76,58.83,45600.0,41.8543,41.8827,41.8329,41.8827,45600.0
2009-11-04 13:55:00,58.83,58.89,58.8,58.82,32800.0,41.8827,41.9255,41.8614,41.8756,32800.0
2009-11-04 14:00:00,58.83,58.85,58.79,58.81,21300.0,41.8827,41.897,41.8543,41.8685,21300.0
2009-11-04 14:05:00,58.8,58.86,58.79,58.85,52200.0,41.8614,41.9041,41.8543,41.897,52200.0
2009-11-04 14:10:00,58.84,58.86,58.83,58.83,18700.0,41.8899,41.9041,41.8827,41.8827,18700.0
2009-11-04 14:15:00,58.84,59.04,58.71,58.73,98100.0,41.8899,42.0322,41.7973,41.8115,98100.0
2009-11-04 14:20:00,58.73,59.09,58.73,58.91,93600.0,41.8115,42.0678,41.8115,41.9397,93600.0
2009-11-04 14:25:00,58.91,58.91,58.55,58.6,106800.0,41.9397,41.9397,41.6834,41.719,106800.0
2009-11-04 14:30:00,58.59,59.01,58.55,58.95,139900.0,41.7119,42.0109,41.6834,41.9682,139900.0
2009-11-04 14:35:00,58.92,59.09,58.92,59.04,103900.0,41.9468,42.0678,41.9468,42.0322,103900.0
2009-11-04 14:40:00,59.04,59.24,59.02,59.14,95400.0,42.0322,42.1746,42.018,42.1034,95400.0
2009-11-04 14:45:00,59.14,59.2,59.1,59.19,66900.0,42.1034,42.1462,42.075,42.139,66900.0
2009-11-04 14:50:00,59.2,59.24,59.16,59.2,96100.0,42.1462,42.1746,42.1177,42.1462,96100.0
2009-11-04 14:55:00,59.21,59.27,59.12,59.24,72500.0,42.1533,42.196,42.0892,42.1746,72500.0
2009-11-04 15:00:00,59.21,59.24,59.02,59.03,76200.0,42.1533,42.1746,42.018,42.0251,76200.0
2009-11-04 15:05:00,59.03,59.08,58.99,59.03,29800.0,42.0251,42.0607,41.9966,42.0251,29800.0
2009-11-04 15:10:00,59.01,59.09,58.89,59.0,79700.0,42.0109,42.0678,41.9255,42.0038,79700.0
2009-11-04 15:15:00,59.0,59.1,59.0,59.09,43400.0,42.0038,42.075,42.0038,42.0678,43400.0
2009-11-04 15:20:00,59.09,59.12,59.01,59.08,46300.0,42.0678,42.0892,42.0109,42.0607,46300.0
2009-11-04 15:25:00,59.07,59.17,59.06,59.08,64200.0,42.0536,42.1248,42.0465,42.0607,64200.0
2009-11-04 15:30:00,59.07,59.09,58.83,58.91,118200.0,42.0536,42.0678,41.8827,41.9397,118200.0
2009-11-04 15:35:00,58.91,58.95,58.79,58.83,136200.0,41.9397,41.9682,41.8543,41.8827,136200.0
2009-11-04 15:40:00,58.84,58.89,58.75,58.82,137900.0,41.8899,41.9255,41.8258,41.8756,137900.0
2009-11-04 15:45:00,58.81,58.92,58.7,58.85,194200.0,41.8685,41.9468,41.7902,41.897,194200.0
2009-11-04 15:50:00,58.86,58.88,58.75,58.86,219600.0,41.9041,41.9183,41.8258,41.9041,219600.0
2009-11-04 15:55:00,58.85,58.85,58.75,58.81,183000.0,41.897,41.897,41.8258,41.8685,183000.0
2009-11-05 09:30:00,58.21,58.31,58.08,58.18,147600.0,41.4413,41.5125,41.3488,41.42,147600.0
2009-11-05 09:35:00,58.19,58.3,57.98,58.1,137900.0,41.4271,41.5054,41.2776,41.363,137900.0
2009-11-05 09:40:00,58.09,58.15,57.99,58.08,114700.0,41.3559,41.3986,41.2847,41.3488,114700.0
2009-11-05 09:45:00,58.08,58.4,58.05,58.4,135000.0,41.3488,41.5766,41.3274,41.5766,135000.0
2009-11-05 09:50:00,58.4,58.6,58.39,58.6,113800.0,41.5766,41.719,41.5695,41.719,113800.0
2009-11-05 09:55:00,58.59,58.93,58.59,58.88,140700.0,41.7119,41.9539,41.7119,41.9183,140700.0
2009-11-05 10:00:00,58.88,59.13,58.86,58.94,214800.0,41.9183,42.0963,41.9041,41.9611,214800.0
2009-11-05 10:05:00,58.94,58.95,58.77,58.84,170000.0,41.9611,41.9682,41.84,41.8899,170000.0
2009-11-05 10:10:00,58.82,58.83,58.77,58.79,96200.0,41.8756,41.8827,41.84,41.8543,96200.0
2009-11-05 10:15:00,58.79,58.8,58.67,58.74,88700.0,41.8543,41.8614,41.7688,41.8187,88700.0
2009-11-05 10:20:00,58.75,58.8,58.74,58.78,39800.0,41.8258,41.8614,41.8187,41.8471,39800.0
2009-11-05 10:25:00,58.78,58.8,58.73,58.75,48200.0,41.8471,41.8614,41.8115,41.8258,48200.0
2009-11-05 10:30:00,58.75,58.81,58.68,58.75,49100.0,41.8258,41.8685,41.776,41.8258,49100.0
2009-11-05 10:35:00,58.75,58.8,58.69,58.75,97200.0,41.8258,41.8614,41.7831,41.8258,97200.0
2009-11-05 10:40:00,58.75,58.8,58.73,58.8,45400.0,41.8258,41.8614,41.8115,41.8614,45400.0
2009-11-05 10:45:00,58.8,58.83,58.78,58.8,53300.0,41.8614,41.8827,41.8471,41.8614,53300.0
2009-11-05 10:50:00,58.8,58.93,58.79,58.93,31800.0,41.8614,41.9539,41.8543,41.9539,31800.0
2009-11-05 10:55:00,58.93,58.98,58.92,58.95,23900.0,41.9539,41.9895,41.9468,41.9682,23900.0
2009-11-05 11:00:00,58.96,58.98,58.88,58.97,20600.0,41.9753,41.9895,41.9183,41.9824,20600.0
2009-11-05 11:05:00,58.97,59.0,58.95,58.98,60400.0,41.9824,42.0038,41.9682,41.9895,60400.0
2009-11-05 11:10:00,58.97,59.03,58.96,59.0,66800.0,41.9824,42.0251,41.9753,42.0038,66800.0
2009-11-05 11:15:00,59.0,59.09,58.98,59.03,79000.0,42.0038,42.0678,41.9895,42.0251,79000.0
2009-11-05 11:20:00,59.04,59.04,58.94,58.95,65100.0,42.0322,42.0322,41.9611,41.9682,65100.0
2009-11-05 11:25:00,58.96,58.98,58.86,58.89,36500.0,41.9753,41.9895,41.9041,41.9255,36500.0
2009-11-05 11:30:00,58.88,58.88,58.82,58.88,12800.0,41.9183,41.9183,41.8756,41.9183,12800.0
2009-11-05 11:35:00,58.87,58.88,58.76,58.78,36500.0,41.9112,41.9183,41.8329,41.8471,36500.0
2009-11-05 11:40:00,58.78,58.82,58.6,58.64,40300.0,41.8471,41.8756,41.719,41.7475,40300.0
2009-11-05 11:45:00,58.64,58.68,58.57,58.6,23200.0,41.7475,41.776,41.6976,41.719,23200.0
2009-11-05 11:50:00,58.58,58.65,58.48,58.56,29000.0,41.7048,41.7546,41.6336,41.6905,29000.0
2009-11-05 11:55:00,58.56,58.6,58.55,58.59,31900.0,41.6905,41.719,41.6834,41.7119,31900.0
2009-11-05 12:00:00,58.59,58.62,58.58,58.62,41700.0,41.7119,41.7332,41.7048,41.7332,41700.0
2009-11-05 12:05:00,58.62,58.7,58.62,58.66,59100.0,41.7332,41.7902,41.7332,41.7617,59100.0
2009-11-05 12:10:00,58.66,58.76,58.63,58.72,52400.0,41.7617,41.8329,41.7404,41.8044,52400.0
2009-11-05 12:15:00,58.72,58.81,58.72,58.79,33800.0,41.8044,41.8685,41.8044,41.8543,33800.0
2009-11-05 12:20:00,58.8,58.81,58.72,58.72,18800.0,41.8614,41.8685,41.8044,41.8044,18800.0
2009-11-05 12:25:00,58.72,58.77,58.72,58.76,38000.0,41.8044,41.84,41.8044,41.8329,38000.0
2009-11-05 12:30:00,58.75,58.84,58.74,58.82,22100.0,41.8258,41.8899,41.8187,41.8756,22100.0
2009-11-05 12:35:00,58.82,58.83,58.8,58.82,12000.0,41.8756,41.8827,41.8614,41.8756,12000.0
2009-11-05 12:40:00,58.82,58.83,58.78,58.82,17500.0,41.8756,41.8827,41.8471,41.8756,17500.0
2009-11-05 12:45:00,58.82,58.89,58.82,58.84,35600.0,41.8756,41.9255,41.8756,41.8899,35600.0
2009-11-05 12:50:00,58.85,58.85,58.76,58.77,27500.0,41.897,41.897,41.8329,41.84,27500.0
2009-11-05 12:55:00,58.75,58.9,58.74,58.89,34100.0,41.8258,41.9326,41.8187,41.9255,34100.0
2009-11-05 13:00:00,58.9,58.93,58.88,58.89,32600.0,41.9326,41.9539,41.9183,41.9255,32600.0
2009-11-05 13:05:00,58.89,58.92,58.8,58.8,16400.0,41.9255,41.9468,41.8614,41.8614,16400.0
2009-11-05 13:10:00,58.81,58.85,58.8,58.85,14200.0,41.8685,41.897,41.8614,41.897,14200.0
2009-11-05 13:15:00,58.85,58.91,58.82,58.88,23800.0,41.897,41.9397,41.8756,41.9183,23800.0
2009-11-05 13:20:00,58.91,58.92,58.84,58.85,9800.0,41.9397,41.9468,41.8899,41.897,9800.0
2009-11-05 13:25:00,58.85,58.88,58.84,58.86,16500.0,41.897,41.9183,41.8899,41.9041,16500.0
2009-11-05 13:30:00,58.87,58.92,58.87,58.92,13700.0,41.9112,41.9468,41.9112,41.9468,13700.0
2009-11-05 13:35:00,58.91,58.92,58.86,58.89,16400.0,41.9397,41.9468,41.9041,41.9255,16400.0
2009-11-05 13:40:00,58.88,58.97,58.88,58.97,14900.0,41.9183,41.9824,41.9183,41.9824,14900.0
2009-11-05 13:45:00,58.98,59.03,58.98,59.02,33100.0,41.9895,42.0251,41.9895,42.018,33100.0
2009-11-05 13:50:00,59.02,59.02,58.99,59.0,49100.0,42.018,42.018,41.9966,42.0038,49100.0
2009-11-05 13:55:00,59.0,59.01,58.99,59.0,84100.0,42.0038,42.0109,41.9966,42.0038,84100.0
2009-11-05 14:00:00,59.01,59.01,58.92,58.99,40400.0,42.0109,42.0109,41.9468,41.9966,40400.0
2009-11-05 14:05:00,58.99,59.0,58.91,58.97,23300.0,41.9966,42.0038,41.9397,41.9824,23300.0
2009-11-05 14:10:00,58.98,59.0,58.97,58.99,28300.0,41.9895,42.0038,41.9824,41.9966,28300.0
2009-11-05 14:15:00,58.99,59.0,58.92,58.94,31400.0,41.9966,42.0038,41.9468,41.9611,31400.0
2009-11-05 14:20:00,58.95,59.0,58.89,58.9,43100.0,41.9682,42.0038,41.9255,41.9326,43100.0
2009-11-05 14:25:00,58.9,59.0,58.89,58.98,42500.0,41.9326,42.0038,41.9255,41.9895,42500.0
2009-11-05 14:30:00,58.97,59.0,58.95,58.99,30700.0,41.9824,42.0038,41.9682,41.9966,30700.0
2009-11-05 14:35:00,59.0,59.0,58.96,58.96,29500.0,42.0038,42.0038,41.9753,41.9753,29500.0
2009-11-05 14:40:00,58.97,59.06,58.95,59.06,39400.0,41.9824,42.0465,41.9682,42.0465,39400.0
2009-11-05 14:45:00,59.05,59.19,59.05,59.18,49200.0,42.0394,42.139,42.0394,42.1319,49200.0
2009-11-05 14:50:00,59.19,59.24,59.17,59.2,61500.0,42.139,42.1746,42.1248,42.1462,61500.0
2009-11-05 14:55:00,59.2,59.34,59.19,59.31,54300.0,42.1462,42.2458,42.139,42.2245,54300.0
2009-11-05 15:00:00,59.31,59.31,59.2,59.2,41400.0,42.2245,42.2245,42.1462,42.1462,41400.0
2009-11-05 15:05:00,59.2,59.25,59.19,59.22,48100.0,42.1462,42.1818,42.139,42.1604,48100.0
2009-11-05 15:10:00,59.23,59.24,59.19,59.21,37300.0,42.1675,42.1746,42.139,42.1533,37300.0
2009-11-05 15:15:00,59.22,59.35,59.21,59.33,47400.0,42.1604,42.2529,42.1533,42.2387,47400.0
2009-11-05 15:20:00,59.32,59.32,59.2,59.21,55300.0,42.2316,42.2316,42.1462,42.1533,55300.0
2009-11-05 15:25:00,59.21,59.26,59.19,59.25,32400.0,42.1533,42.1889,42.139,42.1818,32400.0
2009-11-05 15:30:00,59.25,59.26,59.2,59.23,48200.0,42.1818,42.1889,42.1462,42.1675,48200.0
2009-11-05 15:35:00,59.24,59.26,59.21,59.23,54700.0,42.1746,42.1889,42.1533,42.1675,54700.0
2009-11-05 15:40:00,59.22,59.3,59.21,59.29,65700.0,42.1604,42.2173,42.1533,42.2102,65700.0
2009-11-05 15:45:00,59.29,59.36,59.24,59.35,89900.0,42.2102,42.2601,42.1746,42.2529,89900.0
2009-11-05 15:50:00,59.34,59.41,59.3,59.37,127500.0,42.2458,42.2957,42.2173,42.2672,127500.0
2009-11-05 15:55:00,59.37,59.49,59.37,59.42,189000.0,42.2672,42.3526,42.2672,42.3028,189000.0
2009-11-06 09:30:00,59.15,59.38,58.8,59.29,89900.0,42.1106,42.2743,41.8614,42.2102,89900.0
2009-11-06 09:35:00,59.28,59.5,59.27,59.39,67200.0,42.2031,42.3597,42.196,42.2814,67200.0
2009-11-06 09:40:00,59.39,59.56,59.38,59.53,76600.0,42.2814,42.4024,42.2743,42.3811,76600.0
2009-11-06 09:45:00,59.53,59.66,59.53,59.61,53700.0,42.3811,42.4736,42.3811,42.438,53700.0
2009-11-06 09:50:00,59.61,59.63,59.38,59.4,65900.0,42.438,42.4523,42.2743,42.2885,65900.0
2009-11-06 09:55:00,59.42,59.55,59.35,59.43,46600.0,42.3028,42.3953,42.2529,42.3099,46600.0
2009-11-06 10:00:00,59.43,59.43,59.26,59.26,81400.0,42.3099,42.3099,42.1889,42.1889,81400.0
2009-11-06 10:05:00,59.25,59.36,59.2,59.31,31900.0,42.1818,42.2601,42.1462,42.2245,31900.0
2009-11-06 10:10:00,59.31,59.45,59.31,59.43,28100.0,42.2245,42.3241,42.2245,42.3099,28100.0
2009-11-06 10:15:00,59.43,59.44,59.35,59.37,40500.0,42.3099,42.317,42.2529,42.2672,40500.0
2009-11-06 10:20:00,59.36,59.37,59.27,59.31,61000.0,42.2601,42.2672,42.196,42.2245,61000.0
2009-11-06 10:25:00,59.29,59.29,59.18,59.19,59300.0,42.2102,42.2102,42.1319,42.139,59300.0
2009-11-06 10:30:00,59.18,59.19,59.06,59.19,44200.0,42.1319,42.139,42.0465,42.139,44200.0
2009-11-06 10:35:00,59.19,59.23,59.06,59.1,60200.0,42.139,42.1675,42.0465,42.075,60200.0
2009-11-06 10:40:00,59.08,59.1,58.9,58.93,58300.0,42.0607,42.075,41.9326,41.9539,58300.0
2009-11-06 10:45:00,58.92,59.08,58.91,59.08,9600.0,41.9468,42.0607,41.9397,42.0607,9600.0
2009-11-06 10:50:00,59.07,59.17,59.02,59.17,33800.0,42.0536,42.1248,42.018,42.1248,33800.0
2009-11-06 10:55:00,59.15,59.18,59.1,59.14,20700.0,42.1106,42.1319,42.075,42.1034,20700.0
2009-11-06 11:00:00,59.12,59.26,59.1,59.24,32600.0,42.0892,42.1889,42.075,42.1746,32600.0
2009-11-06 11:05:00,59.26,59.28,59.19,59.27,39700.0,42.1889,42.2031,42.139,42.196,39700.0
2009-11-06 11:10:00,59.26,59.26,59.1,59.14,31900.0,42.1889,42.1889,42.075,42.1034,31900.0
2009-11-06 11:15:00,59.14,59.26,59.14,59.24,17200.0,42.1034,42.1889,42.1034,42.1746,17200.0
2009-11-06 11:20:00,59.23,59.27,59.18,59.21,24100.0,42.1675,42.196,42.1319,42.1533,24100.0
2009-11-06 11:25:00,59.21,59.3,59.17,59.29,17700.0,42.1533,42.2173,42.1248,42.2102,17700.0
2009-11-06 11:30:00,59.29,59.4,59.24,59.35,24600.0,42.2102,42.2885,42.1746,42.2529,24600.0
2009-11-06 11:35:00,59.34,59.36,59.31,59.34,23700.0,42.2458,42.2601,42.2245,42.2458,23700.0
2009-11-06 11:40:00,59.34,59.4,59.33,59.33,20700.0,42.2458,42.2885,42.2387,42.2387,20700.0
2009-11-06 11:45:00,59.33,59.33,59.28,59.31,15300.0,42.2387,42.2387,42.2031,42.2245,15300.0
2009-11-06 11:50:00,59.31,59.4,59.3,59.37,12500.0,42.2245,42.2885,42.2173,42.2672,12500.0
2009-11-06 11:55:00,59.38,59.39,59.32,59.33,18700.0,42.2743,42.2814,42.2316,42.2387,18700.0
2009-11-06 12:00:00,59.32,59.42,59.32,59.39,13400.0,42.2316,42.3028,42.2316,42.2814,13400.0
2009-11-06 12:05:00,59.4,59.45,59.38,59.43,10200.0,42.2885,42.3241,42.2743,42.3099,10200.0
2009-11-06 12:10:00,59.44,59.53,59.44,59.52,22600.0,42.317,42.3811,42.317,42.374,22600.0
2009-11-06 12:15:00,59.53,59.53,59.48,59.49,15500.0,42.3811,42.3811,42.3455,42.3526,15500.0
2009-11-06 12:20:00,59.5,59.53,59.47,59.53,15100.0,42.3597,42.3811,42.3384,42.3811,15100.0
2009-11-06 12:25:00,59.53,59.53,59.4,59.41,12000.0,42.3811,42.3811,42.2885,42.2957,12000.0
2009-11-06 12:30:00,59.42,59.49,59.42,59.48,6900.0,42.3028,42.3526,42.3028,42.3455,6900.0
2009-11-06 12:35:00,59.48,59.51,59.43,59.5,31300.0,42.3455,42.3669,42.3099,42.3597,31300.0
2009-11-06 12:40:00,59.49,59.5,59.41,59.42,12900.0,42.3526,42.3597,42.2957,42.3028,12900.0
2009-11-06 12:45:00,59.42,59.43,59.34,59.35,13400.0,42.3028,42.3099,42.2458,42.2529,13400.0
2009-11-06 12:50:00,59.36,59.45,59.34,59.38,32000.0,42.2601,42.3241,42.2458,42.2743,32000.0
2009-11-06 12:55:00,59.38,59.46,59.38,59.4,10200.0,42.2743,42.3313,42.2743,42.2885,10200.0
2009-11-06 13:00:00,59.4,59.44,59.35,59.35,16100.0,42.2885,42.317,42.2529,42.2529,16100.0
2009-11-06 13:05:00,59.37,59.41,59.36,59.37,27300.0,42.2672,42.2957,42.2601,42.2672,27300.0
2009-11-06 13:10:00,59.38,59.42,59.36,59.41,17800.0,42.2743,42.3028,42.2601,42.2957,17800.0
2009-11-06 13:15:00,59.43,59.45,59.37,59.44,42500.0,42.3099,42.3241,42.2672,42.317,42500.0
2009-11-06 13:20:00,59.45,59.46,59.38,59.4,17000.0,42.3241,42.3313,42.2743,42.2885,17000.0
2009-11-06 13:25:00,59.41,59.43,59.31,59.35,24000.0,42.2957,42.3099,42.2245,42.2529,24000.0
2009-11-06 13:30:00,59.35,59.36,59.32,59.35,22400.0,42.2529,42.2601,42.2316,42.2529,22400.0
2009-11-06 13:35:00,59.35,59.4,59.32,59.32,25900.0,42.2529,42.2885,42.2316,42.2316,25900.0
2009-11-06 13:40:00,59.31,59.32,59.27,59.27,27600.0,42.2245,42.2316,42.196,42.196,27600.0
2009-11-06 13:45:00,59.28,59.35,59.28,59.3,37900.0,42.2031,42.2529,42.2031,42.2173,37900.0
2009-11-06 13:50:00,59.32,59.34,59.28,59.32,24500.0,42.2316,42.2458,42.2031,42.2316,24500.0
2009-11-06 13:55:00,59.31,59.37,59.31,59.34,14500.0,42.2245,42.2672,42.2245,42.2458,14500.0
2009-11-06 14:00:00,59.35,59.35,59.23,59.26,41600.0,42.2529,42.2529,42.1675,42.1889,41600.0
2009-11-06 14:05:00,59.26,59.31,59.2,59.25,27300.0,42.1889,42.2245,42.1462,42.1818,27300.0
2009-11-06 14:10:00,59.24,59.31,59.23,59.26,16500.0,42.1746,42.2245,42.1675,42.1889,16500.0
2009-11-06 14:15:00,59.26,59.3,59.25,59.29,13300.0,42.1889,42.2173,42.1818,42.2102,13300.0
2009-11-06 14:20:00,59.29,59.32,59.28,59.3,18500.0,42.2102,42.2316,42.2031,42.2173,18500.0
2009-11-06 14:25:00,59.29,59.33,59.26,59.33,18400.0,42.2102,42.2387,42.1889,42.2387,18400.0
2009-11-06 14:30:00,59.31,59.32,59.27,59.32,23200.0,42.2245,42.2316,42.196,42.2316,23200.0
2009-11-06 14:35:00,59.31,59.32,59.3,59.31,12200.0,42.2245,42.2316,42.2173,42.2245,12200.0
2009-11-06 14:40:00,59.3,59.37,59.29,59.37,30100.0,42.2173,42.2672,42.2102,42.2672,30100.0
2009-11-06 14:45:00,59.36,59.36,59.32,59.33,29500.0,42.2601,42.2601,42.2316,42.2387,29500.0
2009-11-06 14:50:00,59.33,59.38,59.33,59.35,37100.0,42.2387,42.2743,42.2387,42.2529,37100.0
2009-11-06 14:55:00,59.36,59.38,59.35,59.37,22000.0,42.2601,42.2743,42.2529,42.2672,22000.0
2009-11-06 15:00:00,59.36,59.36,59.31,59.34,54800.0,42.2601,42.2601,42.2245,42.2458,54800.0
2009-11-06 15:05:00,59.34,59.38,59.3,59.31,26700.0,42.2458,42.2743,42.2173,42.2245,26700.0
2009-11-06 15:10:00,59.32,59.35,59.28,59.3,32400.0,42.2316,42.2529,42.2031,42.2173,32400.0
2009-11-06 15:15:00,59.29,59.3,59.25,59.28,18400.0,42.2102,42.2173,42.1818,42.2031,18400.0
2009-11-06 15:20:00,59.29,59.37,59.27,59.3,25300.0,42.2102,42.2672,42.196,42.2173,25300.0
2009-11-06 15:25:00,59.3,59.41,59.3,59.41,28400.0,42.2173,42.2957,42.2173,42.2957,28400.0
2009-11-06 15:30:00,59.41,59.42,59.36,59.41,31800.0,42.2957,42.3028,42.2601,42.2957,31800.0
2009-11-06 15:35:00,59.42,59.44,59.36,59.4,64700.0,42.3028,42.317,42.2601,42.2885,64700.0
2009-11-06 15:40:00,59.4,59.46,59.35,59.45,38200.0,42.2885,42.3313,42.2529,42.3241,38200.0
2009-11-06 15:45:00,59.45,59.46,59.38,59.45,72400.0,42.3241,42.3313,42.2743,42.3241,72400.0
2009-11-06 15:50:00,59.45,59.46,59.39,59.45,60200.0,42.3241,42.3313,42.2814,42.3241,60200.0
2009-11-06 15:55:00,59.45,59.45,59.4,59.4,104000.0,42.3241,42.3241,42.2885,42.2885,104000.0
2009-11-09 09:30:00,58.99,59.25,58.96,59.23,226800.0,41.9966,42.1818,41.9753,42.1675,226800.0
2009-11-09 09:35:00,59.2,59.35,59.15,59.34,68400.0,42.1462,42.2529,42.1106,42.2458,68400.0
2009-11-09 09:40:00,59.36,59.5,59.36,59.5,60100.0,42.2601,42.3597,42.2601,42.3597,60100.0
2009-11-09 09:45:00,59.5,59.56,59.41,59.41,42500.0,42.3597,42.4024,42.2957,42.2957,42500.0
2009-11-09 09:50:00,59.41,59.51,59.34,59.48,49200.0,42.2957,42.3669,42.2458,42.3455,49200.0
2009-11-09 09:55:00,59.5,59.71,59.4,59.71,117000.0,42.3597,42.5092,42.2885,42.5092,117000.0
2009-11-09 10:00:00,59.71,59.87,59.71,59.77,74200.0,42.5092,42.6231,42.5092,42.552,74200.0
2009-11-09 10:05:00,59.78,59.86,59.76,59.84,34400.0,42.5591,42.616,42.5448,42.6018,34400.0
2009-11-09 10:10:00,59.84,59.93,59.83,59.9,51600.0,42.6018,42.6659,42.5947,42.6445,51600.0
2009-11-09 10:15:00,59.9,60.0,59.9,59.97,127200.0,42.6445,42.7157,42.6445,42.6943,127200.0
2009-11-09 10:20:00,59.97,60.09,59.97,60.02,73400.0,42.6943,42.7798,42.6943,42.7299,73400.0
2009-11-09 10:25:00,60.02,60.04,59.97,60.01,27300.0,42.7299,42.7442,42.6943,42.7228,27300.0
2009-11-09 10:30:00,60.01,60.04,59.96,60.02,63400.0,42.7228,42.7442,42.6872,42.7299,63400.0
2009-11-09 10:35:00,60.02,60.05,60.01,60.02,31700.0,42.7299,42.7513,42.7228,42.7299,31700.0
2009-11-09 10:40:00,60.03,60.1,59.99,60.06,19800.0,42.7371,42.7869,42.7086,42.7584,19800.0
2009-11-09 10:45:00,60.06,60.09,60.01,60.03,34500.0,42.7584,42.7798,42.7228,42.7371,34500.0
2009-11-09 10:50:00,60.04,60.12,60.03,60.08,58400.0,42.7442,42.8011,42.7371,42.7727,58400.0
2009-11-09 10:55:00,60.09,60.14,60.06,60.07,19300.0,42.7798,42.8154,42.7584,42.7655,19300.0
2009-11-09 11:00:00,60.09,60.1,59.97,60.0,28200.0,42.7798,42.7869,42.6943,42.7157,28200.0
2009-11-09 11:05:00,60.0,60.05,59.98,60.05,24600.0,42.7157,42.7513,42.7015,42.7513,24600.0
2009-11-09 11:10:00,60.05,60.06,59.97,59.98,44200.0,42.7513,42.7584,42.6943,42.7015,44200.0
2009-11-09 11:15:00,59.98,60.12,59.97,60.06,71900.0,42.7015,42.8011,42.6943,42.7584,71900.0
2009-11-09 11:20:00,60.07,60.07,59.97,59.99,33200.0,42.7655,42.7655,42.6943,42.7086,33200.0
2009-11-09 11:25:00,59.99,60.03,59.96,60.01,23800.0,42.7086,42.7371,42.6872,42.7228,23800.0
2009-11-09 11:30:00,60.02,60.02,59.97,59.99,10400.0,42.7299,42.7299,42.6943,42.7086,10400.0
2009-11-09 11:35:00,59.98,59.99,59.9,59.9,13500.0,42.7015,42.7086,42.6445,42.6445,13500.0
2009-11-09 11:40:00,59.9,59.96,59.9,59.95,9000.0,42.6445,42.6872,42.6445,42.6801,9000.0
2009-11-09 11:45:00,59.96,60.03,59.95,60.03,21100.0,42.6872,42.7371,42.6801,42.7371,21100.0
2009-11-09 11:50:00,60.05,60.06,60.0,60.05,23700.0,42.7513,42.7584,42.7157,42.7513,23700.0
2009-11-09 11:55:00,60.06,60.1,60.02,60.1,14100.0,42.7584,42.7869,42.7299,42.7869,14100.0
2009-11-09 12:00:00,60.1,60.14,60.09,60.13,14500.0,42.7869,42.8154,42.7798,42.8082,14500.0
2009-11-09 12:05:00,60.14,60.17,60.13,60.15,31500.0,42.8154,42.8367,42.8082,42.8225,31500.0
2009-11-09 12:10:00,60.15,60.16,60.1,60.14,19100.0,42.8225,42.8296,42.7869,42.8154,19100.0
2009-11-09 12:15:00,60.12,60.15,60.06,60.13,34900.0,42.8011,42.8225,42.7584,42.8082,34900.0
2009-11-09 12:20:00,60.14,60.14,60.05,60.05,12700.0,42.8154,42.8154,42.7513,42.7513,12700.0
2009-11-09 12:25:00,60.06,60.07,60.01,60.01,6000.0,42.7584,42.7655,42.7228,42.7228,6000.0
2009-11-09 12:30:00,60.01,60.02,59.97,59.98,17800.0,42.7228,42.7299,42.6943,42.7015,17800.0
2009-11-09 12:35:00,59.96,59.98,59.94,59.98,13600.0,42.6872,42.7015,42.673,42.7015,13600.0
2009-11-09 12:40:00,59.95,60.12,59.95,60.09,94800.0,42.6801,42.8011,42.6801,42.7798,94800.0
2009-11-09 12:45:00,60.09,60.14,60.04,60.06,45700.0,42.7798,42.8154,42.7442,42.7584,45700.0
2009-11-09 12:50:00,60.06,60.16,60.04,60.12,51000.0,42.7584,42.8296,42.7442,42.8011,51000.0
2009-11-09 12:55:00,60.11,60.17,60.11,60.16,13900.0,42.794,42.8367,42.794,42.8296,13900.0
2009-11-09 13:00:00,60.17,60.17,60.11,60.14,12900.0,42.8367,42.8367,42.794,42.8154,12900.0
2009-11-09 13:05:00,60.15,60.2,60.11,60.11,16200.0,42.8225,42.8581,42.794,42.794,16200.0
2009-11-09 13:10:00,60.12,60.16,60.11,60.16,15900.0,42.8011,42.8296,42.794,42.8296,15900.0
2009-11-09 13:15:00,60.14,60.16,60.09,60.16,24600.0,42.8154,42.8296,42.7798,42.8296,24600.0
2009-11-09 13:20:00,60.15,60.16,60.1,60.1,14300.0,42.8225,42.8296,42.7869,42.7869,14300.0
2009-11-09 13:25:00,60.09,60.12,60.09,60.12,3900.0,42.7798,42.8011,42.7798,42.8011,3900.0
2009-11-09 13:30:00,60.13,60.16,60.12,60.15,25300.0,42.8082,42.8296,42.8011,42.8225,25300.0
2009-11-09 13:35:00,60.14,60.23,60.13,60.22,26400.0,42.8154,42.8794,42.8082,42.8723,26400.0
2009-11-09 13:40:00,60.23,60.25,60.16,60.23,40000.0,42.8794,42.8937,42.8296,42.8794,40000.0
2009-11-09 13:45:00,60.22,60.25,60.21,60.21,16600.0,42.8723,42.8937,42.8652,42.8652,16600.0
2009-11-09 13:50:00,60.21,60.23,60.17,60.18,19000.0,42.8652,42.8794,42.8367,42.8438,19000.0
2009-11-09 13:55:00,60.18,60.26,60.14,60.25,57300.0,42.8438,42.9008,42.8154,42.8937,57300.0
2009-11-09 14:00:00,60.26,60.32,60.26,60.28,57600.0,42.9008,42.9435,42.9008,42.915,57600.0
2009-11-09 14:05:00,60.26,60.31,60.26,60.28,57300.0,42.9008,42.9364,42.9008,42.915,57300.0
2009-11-09 14:10:00,60.3,60.35,60.3,60.33,29900.0,42.9293,42.9649,42.9293,42.9506,29900.0
2009-11-09 14:15:00,60.34,60.34,60.27,60.28,30300.0,42.9578,42.9578,42.9079,42.915,30300.0
2009-11-09 14:20:00,60.28,60.33,60.27,60.32,20400.0,42.915,42.9506,42.9079,42.9435,20400.0
2009-11-09 14:25:00,60.33,60.36,60.3,60.34,30500.0,42.9506,42.972,42.9293,42.9578,30500.0
2009-11-09 14:30:00,60.34,60.4,60.3,60.39,25800.0,42.9578,43.0005,42.9293,42.9933,25800.0
2009-11-09 14:35:00,60.39,60.4,60.32,60.38,27800.0,42.9933,43.0005,42.9435,42.9862,27800.0
2009-11-09 14:40:00,60.36,60.41,60.36,60.41,16300.0,42.972,43.0076,42.972,43.0076,16300.0
2009-11-09 14:45:00,60.4,60.46,60.4,60.42,22000.0,43.0005,43.0432,43.0005,43.0147,22000.0
2009-11-09 14:50:00,60.41,60.42,60.38,60.39,26100.0,43.0076,43.0147,42.9862,42.9933,26100.0
2009-11-09 14:55:00,60.39,60.42,60.37,60.4,20200.0,42.9933,43.0147,42.9791,43.0005,20200.0
2009-11-09 15:00:00,60.39,60.45,60.38,60.43,38200.0,42.9933,43.0361,42.9862,43.0218,38200.0
2009-11-09 15:05:00,60.44,60.45,60.31,60.34,75700.0,43.0289,43.0361,42.9364,42.9578,75700.0
2009-11-09 15:10:00,60.34,60.38,60.33,60.38,32900.0,42.9578,42.9862,42.9506,42.9862,32900.0
2009-11-09 15:15:00,60.38,60.4,60.35,60.38,28200.0,42.9862,43.0005,42.9649,42.9862,28200.0
2009-11-09 15:20:00,60.39,60.39,60.32,60.34,34600.0,42.9933,42.9933,42.9435,42.9578,34600.0
2009-11-09 15:25:00,60.35,60.36,60.28,60.31,60000.0,42.9649,42.972,42.915,42.9364,60000.0
2009-11-09 15:30:00,60.31,60.35,60.3,60.32,53900.0,42.9364,42.9649,42.9293,42.9435,53900.0
2009-11-09 15:35:00,60.32,60.33,60.28,60.31,80900.0,42.9435,42.9506,42.915,42.9364,80900.0
2009-11-09 15:40:00,60.3,60.35,60.25,60.28,103000.0,42.9293,42.9649,42.8937,42.915,103000.0
2009-11-09 15:45:00,60.28,60.35,60.27,60.31,95300.0,42.915,42.9649,42.9079,42.9364,95300.0
2009-11-09 15:50:00,60.31,60.4,60.3,60.37,103900.0,42.9364,43.0005,42.9293,42.9791,103900.0
2009-11-09 15:55:00,60.36,60.45,60.35,60.45,215400.0,42.972,43.0361,42.9649,43.0361,215400.0
2009-11-10 09:30:00,60.01,60.39,59.8,60.33,95400.0,42.7228,42.9933,42.5733,42.9506,95400.0
2009-11-10 09:35:00,60.32,60.4,60.3,60.34,27600.0,42.9435,43.0005,42.9293,42.9578,27600.0
2009-11-10 09:40:00,60.36,60.39,60.2,60.26,56300.0,42.972,42.9933,42.8581,42.9008,56300.0
2009-11-10 09:45:00,60.26,60.27,60.17,60.17,45500.0,42.9008,42.9079,42.8367,42.8367,45500.0
2009-11-10 09:50:00,60.17,60.25,60.12,60.14,54600.0,42.8367,42.8937,42.8011,42.8154,54600.0
2009-11-10 09:55:00,60.13,60.19,60.06,60.12,20700.0,42.8082,42.851,42.7584,42.8011,20700.0
2009-11-10 10:00:00,60.12,60.15,60.01,60.06,45300.0,42.8011,42.8225,42.7228,42.7584,45300.0
2009-11-10 10:05:00,60.06,60.09,60.01,60.02,79600.0,42.7584,42.7798,42.7228,42.7299,79600.0
2009-11-10 10:10:00,60.02,60.18,60.02,60.08,26700.0,42.7299,42.8438,42.7299,42.7727,26700.0
2009-11-10 10:15:00,60.1,60.16,60.07,60.1,14300.0,42.7869,42.8296,42.7655,42.7869,14300.0
2009-11-10 10:20:00,60.11,60.19,60.09,60.15,17700.0,42.794,42.851,42.7798,42.8225,17700.0
2009-11-10 10:25:00,60.16,60.23,60.13,60.15,32700.0,42.8296,42.8794,42.8082,42.8225,32700.0
2009-11-10 10:30:00,60.15,60.17,60.07,60.07,36600.0,42.8225,42.8367,42.7655,42.7655,36600.0
2009-11-10 10:35:00,60.07,60.17,60.07,60.09,25700.0,42.7655,42.8367,42.7655,42.7798,25700.0
2009-11-10 10:40:00,60.1,60.15,60.07,60.08,20600.0,42.7869,42.8225,42.7655,42.7727,20600.0
2009-11-10 10:45:00,60.06,60.08,59.98,59.99,37900.0,42.7584,42.7727,42.7015,42.7086,37900.0
2009-11-10 10:50:00,60.0,60.0,59.8,59.8,66400.0,42.7157,42.7157,42.5733,42.5733,66400.0
2009-11-10 10:55:00,59.81,59.82,59.73,59.75,34200.0,42.5804,42.5875,42.5235,42.5377,34200.0
2009-11-10 11:00:00,59.74,59.81,59.74,59.76,33900.0,42.5306,42.5804,42.5306,42.5448,33900.0
2009-11-10 11:05:00,59.76,59.78,59.63,59.77,72200.0,42.5448,42.5591,42.4523,42.552,72200.0
2009-11-10 11:10:00,59.77,59.81,59.7,59.71,44000.0,42.552,42.5804,42.5021,42.5092,44000.0
2009-11-10 11:15:00,59.71,59.79,59.7,59.73,28400.0,42.5092,42.5662,42.5021,42.5235,28400.0
2009-11-10 11:20:00,59.73,59.78,59.7,59.71,27300.0,42.5235,42.5591,42.5021,42.5092,27300.0
2009-11-10 11:25:00,59.7,59.79,59.7,59.79,19200.0,42.5021,42.5662,42.5021,42.5662,19200.0
2009-11-10 11:30:00,59.77,59.79,59.64,59.69,34800.0,42.552,42.5662,42.4594,42.495,34800.0
2009-11-10 11:35:00,59.69,59.81,59.68,59.77,26800.0,42.495,42.5804,42.4879,42.552,26800.0
2009-11-10 11:40:00,59.78,59.81,59.76,59.81,15500.0,42.5591,42.5804,42.5448,42.5804,15500.0
2009-11-10 11:45:00,59.81,59.81,59.78,59.78,25700.0,42.5804,42.5804,42.5591,42.5591,25700.0
2009-11-10 11:50:00,59.78,59.81,59.73,59.79,31100.0,42.5591,42.5804,42.5235,42.5662,31100.0
2009-11-10 11:55:00,59.79,59.82,59.78,59.8,10000.0,42.5662,42.5875,42.5591,42.5733,10000.0
2009-11-10 12:00:00,59.82,59.82,59.73,59.75,31900.0,42.5875,42.5875,42.5235,42.5377,31900.0
2009-11-10 12:05:00,59.75,59.8,59.7,59.8,11700.0,42.5377,42.5733,42.5021,42.5733,11700.0
2009-11-10 12:10:00,59.79,59.9,59.79,59.86,24900.0,42.5662,42.6445,42.5662,42.616,24900.0
2009-11-10 12:15:00,59.88,59.9,59.85,59.9,21500.0,42.6303,42.6445,42.6089,42.6445,21500.0
2009-11-10 12:20:00,59.89,59.9,59.84,59.86,30500.0,42.6374,42.6445,42.6018,42.616,30500.0
2009-11-10 12:25:00,59.87,59.87,59.79,59.79,21000.0,42.6231,42.6231,42.5662,42.5662,21000.0
2009-11-10 12:30:00,59.79,59.82,59.76,59.8,25000.0,42.5662,42.5875,42.5448,42.5733,25000.0
2009-11-10 12:35:00,59.79,59.82,59.78,59.79,68300.0,42.5662,42.5875,42.5591,42.5662,68300.0
2009-11-10 12:40:00,59.79,59.82,59.77,59.77,16900.0,42.5662,42.5875,42.552,42.552,16900.0
2009-11-10 12:45:00,59.77,59.77,59.72,59.73,57600.0,42.552,42.552,42.5164,42.5235,57600.0
2009-11-10 12:50:00,59.73,59.77,59.7,59.76,34800.0,42.5235,42.552,42.5021,42.5448,34800.0
2009-11-10 12:55:00,59.75,59.82,59.75,59.78,26000.0,42.5377,42.5875,42.5377,42.5591,26000.0
2009-11-10 13:00:00,59.77,59.79,59.73,59.78,28500.0,42.552,42.5662,42.5235,42.5591,28500.0
2009-11-10 13:05:00,59.78,59.79,59.7,59.72,17200.0,42.5591,42.5662,42.5021,42.5164,17200.0
2009-11-10 13:10:00,59.73,59.75,59.7,59.7,26500.0,42.5235,42.5377,42.5021,42.5021,26500.0
2009-11-10 13:15:00,59.69,59.71,59.63,59.71,29300.0,42.495,42.5092,42.4523,42.5092,29300.0
2009-11-10 13:20:00,59.7,59.71,59.65,59.68,18800.0,42.5021,42.5092,42.4665,42.4879,18800.0
2009-11-10 13:25:00,59.69,59.69,59.64,59.67,15300.0,42.495,42.495,42.4594,42.4808,15300.0
2009-11-10 13:30:00,59.68,59.68,59.62,59.68,13600.0,42.4879,42.4879,42.4452,42.4879,13600.0
2009-11-10 13:35:00,59.68,59.73,59.68,59.69,16100.0,42.4879,42.5235,42.4879,42.495,16100.0
2009-11-10 13:40:00,59.69,59.69,59.6,59.6,32600.0,42.495,42.495,42.4309,42.4309,32600.0
2009-11-10 13:45:00,59.6,59.61,59.56,59.58,33500.0,42.4309,42.438,42.4024,42.4167,33500.0
2009-11-10 13:50:00,59.57,59.59,59.56,59.57,24800.0,42.4096,42.4238,42.4024,42.4096,24800.0
2009-11-10 13:55:00,59.57,59.62,59.52,59.61,53300.0,42.4096,42.4452,42.374,42.438,53300.0
2009-11-10 14:00:00,59.61,59.67,59.6,59.67,35200.0,42.438,42.4808,42.4309,42.4808,35200.0
2009-11-10 14:05:00,59.68,59.77,59.68,59.77,25100.0,42.4879,42.552,42.4879,42.552,25100.0
2009-11-10 14:10:00,59.77,59.83,59.77,59.79,33000.0,42.552,42.5947,42.552,42.5662,33000.0
2009-11-10 14:15:00,59.81,59.82,59.74,59.75,21500.0,42.5804,42.5875,42.5306,42.5377,21500.0
2009-11-10 14:20:00,59.76,59.79,59.75,59.79,12400.0,42.5448,42.5662,42.5377,42.5662,12400.0
2009-11-10 14:25:00,59.77,59.8,59.73,59.78,17800.0,42.552,42.5733,42.5235,42.5591,17800.0
2009-11-10 14:30:00,59.79,59.83,59.78,59.83,16700.0,42.5662,42.5947,42.5591,42.5947,16700.0
2009-11-10 14:35:00,59.83,59.89,59.83,59.87,22600.0,42.5947,42.6374,42.5947,42.6231,22600.0
2009-11-10 14:40:00,59.89,59.94,59.87,59.92,35700.0,42.6374,42.673,42.6231,42.6587,35700.0
2009-11-10 14:45:00,59.93,59.97,59.9,59.93,17900.0,42.6659,42.6943,42.6445,42.6659,17900.0
2009-11-10 14:50:00,59.93,59.97,59.89,59.94,28700.0,42.6659,42.6943,42.6374,42.673,28700.0
2009-11-10 14:55:00,59.94,59.97,59.91,59.94,26800.0,42.673,42.6943,42.6516,42.673,26800.0
2009-11-10 15:00:00,59.93,59.93,59.88,59.88,19700.0,42.6659,42.6659,42.6303,42.6303,19700.0
2009-11-10 15:05:00,59.88,59.91,59.87,59.91,28000.0,42.6303,42.6516,42.6231,42.6516,28000.0
2009-11-10 15:10:00,59.91,59.94,59.89,59.92,52900.0,42.6516,42.673,42.6374,42.6587,52900.0
2009-11-10 15:15:00,59.93,60.02,59.91,59.98,51500.0,42.6659,42.7299,42.6516,42.7015,51500.0
2009-11-10 15:20:00,59.99,59.99,59.94,59.97,29800.0,42.7086,42.7086,42.673,42.6943,29800.0
2009-11-10 15:25:00,59.99,59.99,59.92,59.94,30200.0,42.7086,42.7086,42.6587,42.673,30200.0
2009-11-10 15:30:00,59.97,60.03,59.95,59.97,96300.0,42.6943,42.7371,42.6801,42.6943,96300.0
2009-11-10 15:35:00,59.98,60.01,59.93,59.96,32600.0,42.7015,42.7228,42.6659,42.6872,32600.0
2009-11-10 15:40:00,59.95,59.99,59.89,59.94,47500.0,42.6801,42.7086,42.6374,42.673,47500.0
2009-11-10 15:45:00,59.94,60.01,59.94,60.0,52600.0,42.673,42.7228,42.673,42.7157,52600.0
2009-11-10 15:50:00,59.99,60.04,59.92,59.97,121400.0,42.7086,42.7442,42.6587,42.6943,121400.0
2009-11-10 15:55:00,59.97,60.04,59.95,60.04,139000.0,42.6943,42.7442,42.6801,42.7442,139000.0
2009-11-11 09:30:00,60.46,60.47,59.78,60.38,154000.0,43.0432,43.0503,42.5591,42.9862,154000.0
2009-11-11 09:35:00,60.39,60.49,60.27,60.47,105300.0,42.9933,43.0645,42.9079,43.0503,105300.0
2009-11-11 09:40:00,60.47,60.48,60.29,60.44,42600.0,43.0503,43.0574,42.9222,43.0289,42600.0
2009-11-11 09:45:00,60.42,60.44,60.31,60.4,110300.0,43.0147,43.0289,42.9364,43.0005,110300.0
2009-11-11 09:50:00,60.39,60.39,60.32,60.32,23600.0,42.9933,42.9933,42.9435,42.9435,23600.0
2009-11-11 09:55:00,60.33,60.39,60.32,60.35,58500.0,42.9506,42.9933,42.9435,42.9649,58500.0
2009-11-11 10:00:00,60.36,60.45,60.27,60.32,51600.0,42.972,43.0361,42.9079,42.9435,51600.0
2009-11-11 10:05:00,60.34,60.37,60.3,60.37,174000.0,42.9578,42.9791,42.9293,42.9791,174000.0
2009-11-11 10:10:00,60.37,60.49,60.37,60.47,28200.0,42.9791,43.0645,42.9791,43.0503,28200.0
2009-11-11 10:15:00,60.47,60.64,60.47,60.58,85300.0,43.0503,43.1713,43.0503,43.1286,85300.0
2009-11-11 10:20:00,60.58,60.69,60.57,60.66,26000.0,43.1286,43.2069,43.1215,43.1856,26000.0
2009-11-11 10:25:00,60.65,60.69,60.61,60.62,14600.0,43.1784,43.2069,43.15,43.1571,14600.0
2009-11-11 10:30:00,60.62,60.62,60.49,60.5,25800.0,43.1571,43.1571,43.0645,43.0717,25800.0
2009-11-11 10:35:00,60.5,60.54,60.44,60.5,20500.0,43.0717,43.1001,43.0289,43.0717,20500.0
2009-11-11 10:40:00,60.5,60.59,60.35,60.38,43600.0,43.0717,43.1357,42.9649,42.9862,43600.0
2009-11-11 10:45:00,60.4,60.4,60.18,60.18,58200.0,43.0005,43.0005,42.8438,42.8438,58200.0
2009-11-11 10:50:00,60.18,60.18,60.0,60.16,54900.0,42.8438,42.8438,42.7157,42.8296,54900.0
2009-11-11 10:55:00,60.16,60.28,60.15,60.25,63700.0,42.8296,42.915,42.8225,42.8937,63700.0
2009-11-11 11:00:00,60.24,60.26,60.2,60.25,25000.0,42.8866,42.9008,42.8581,42.8937,25000.0
2009-11-11 11:05:00,60.25,60.28,60.07,60.09,37500.0,42.8937,42.915,42.7655,42.7798,37500.0
2009-11-11 11:10:00,60.09,60.24,60.06,60.21,45400.0,42.7798,42.8866,42.7584,42.8652,45400.0
2009-11-11 11:15:00,60.2,60.33,60.17,60.32,30500.0,42.8581,42.9506,42.8367,42.9435,30500.0
2009-11-11 11:20:00,60.32,60.33,60.24,60.25,40600.0,42.9435,42.9506,42.8866,42.8937,40600.0
2009-11-11 11:25:00,60.25,60.27,60.17,60.18,28600.0,42.8937,42.9079,42.8367,42.8438,28600.0
2009-11-11 11:30:00,60.18,60.18,60.14,60.15,22900.0,42.8438,42.8438,42.8154,42.8225,22900.0
2009-11-11 11:35:00,60.15,60.26,60.15,60.24,34000.0,42.8225,42.9008,42.8225,42.8866,34000.0
2009-11-11 11:40:00,60.25,60.35,60.25,60.33,31400.0,42.8937,42.9649,42.8937,42.9506,31400.0
2009-11-11 11:45:00,60.33,60.36,60.2,60.25,42200.0,42.9506,42.972,42.8581,42.8937,42200.0
2009-11-11 11:50:00,60.24,60.25,60.08,60.09,68100.0,42.8866,42.8937,42.7727,42.7798,68100.0
2009-11-11 11:55:00,60.11,60.25,60.0,60.14,79400.0,42.794,42.8937,42.7157,42.8154,79400.0
2009-11-11 12:00:00,60.13,60.21,60.1,60.19,41700.0,42.8082,42.8652,42.7869,42.851,41700.0
2009-11-11 12:05:00,60.19,60.2,60.13,60.18,25800.0,42.851,42.8581,42.8082,42.8438,25800.0
2009-11-11 12:10:00,60.18,60.23,60.15,60.23,14900.0,42.8438,42.8794,42.8225,42.8794,14900.0
2009-11-11 12:15:00,60.22,60.25,60.2,60.22,18300.0,42.8723,42.8937,42.8581,42.8723,18300.0
2009-11-11 12:20:00,60.23,60.24,60.2,60.22,6300.0,42.8794,42.8866,42.8581,42.8723,6300.0
2009-11-11 12:25:00,60.2,60.25,60.2,60.25,14200.0,42.8581,42.8937,42.8581,42.8937,14200.0
2009-11-11 12:30:00,60.25,60.36,60.25,60.32,46000.0,42.8937,42.972,42.8937,42.9435,46000.0
2009-11-11 12:35:00,60.33,60.44,60.33,60.34,28600.0,42.9506,43.0289,42.9506,42.9578,28600.0
2009-11-11 12:40:00,60.34,60.37,60.31,60.32,19800.0,42.9578,42.9791,42.9364,42.9435,19800.0
2009-11-11 12:45:00,60.32,60.36,60.27,60.28,53500.0,42.9435,42.972,42.9079,42.915,53500.0
2009-11-11 12:50:00,60.27,60.32,60.24,60.25,13400.0,42.9079,42.9435,42.8866,42.8937,13400.0
2009-11-11 12:55:00,60.23,60.3,60.2,60.3,23000.0,42.8794,42.9293,42.8581,42.9293,23000.0
2009-11-11 13:00:00,60.3,60.33,60.29,60.33,14100.0,42.9293,42.9506,42.9222,42.9506,14100.0
2009-11-11 13:05:00,60.32,60.36,60.3,60.35,8900.0,42.9435,42.972,42.9293,42.9649,8900.0
2009-11-11 13:10:00,60.35,60.36,60.3,60.35,11200.0,42.9649,42.972,42.9293,42.9649,11200.0
2009-11-11 13:15:00,60.34,60.35,60.3,60.31,6400.0,42.9578,42.9649,42.9293,42.9364,6400.0
2009-11-11 13:20:00,60.31,60.35,60.29,60.31,7100.0,42.9364,42.9649,42.9222,42.9364,7100.0
2009-11-11 13:25:00,60.3,60.3,60.26,60.28,16400.0,42.9293,42.9293,42.9008,42.915,16400.0
2009-11-11 13:30:00,60.27,60.28,60.23,60.23,25400.0,42.9079,42.915,42.8794,42.8794,25400.0
2009-11-11 13:35:00,60.23,60.26,60.2,60.2,26700.0,42.8794,42.9008,42.8581,42.8581,26700.0
2009-11-11 13:40:00,60.2,60.22,60.15,60.15,33700.0,42.8581,42.8723,42.8225,42.8225,33700.0
2009-11-11 13:45:00,60.16,60.24,60.15,60.23,29400.0,42.8296,42.8866,42.8225,42.8794,29400.0
2009-11-11 13:50:00,60.22,60.25,60.21,60.23,34100.0,42.8723,42.8937,42.8652,42.8794,34100.0
2009-11-11 13:55:00,60.23,60.27,60.19,60.24,38700.0,42.8794,42.9079,42.851,42.8866,38700.0
2009-11-11 14:00:00,60.24,60.28,60.19,60.22,40800.0,42.8866,42.915,42.851,42.8723,40800.0
2009-11-11 14:05:00,60.21,60.33,60.21,60.29,39000.0,42.8652,42.9506,42.8652,42.9222,39000.0
2009-11-11 14:10:00,60.3,60.32,60.28,60.32,12800.0,42.9293,42.9435,42.915,42.9435,12800.0
2009-11-11 14:15:00,60.32,60.37,60.27,60.31,32600.0,42.9435,42.9791,42.9079,42.9364,32600.0
2009-11-11 14:20:00,60.32,60.33,60.25,60.25,13200.0,42.9435,42.9506,42.8937,42.8937,13200.0
2009-11-11 14:25:00,60.25,60.32,60.25,60.3,25900.0,42.8937,42.9435,42.8937,42.9293,25900.0
2009-11-11 14:30:00,60.29,60.34,60.28,60.29,15600.0,42.9222,42.9578,42.915,42.9222,15600.0
2009-11-11 14:35:00,60.28,60.3,60.26,60.26,7000.0,42.915,42.9293,42.9008,42.9008,7000.0
2009-11-11 14:40:00,60.25,60.27,60.22,60.27,31100.0,42.8937,42.9079,42.8723,42.9079,31100.0
2009-11-11 14:45:00,60.27,60.32,60.27,60.29,13200.0,42.9079,42.9435,42.9079,42.9222,13200.0
2009-11-11 14:50:00,60.29,60.34,60.29,60.31,46400.0,42.9222,42.9578,42.9222,42.9364,46400.0
2009-11-11 14:55:00,60.31,60.31,60.28,60.28,15500.0,42.9364,42.9364,42.915,42.915,15500.0
2009-11-11 15:00:00,60.28,60.31,60.26,60.29,14800.0,42.915,42.9364,42.9008,42.9222,14800.0
2009-11-11 15:05:00,60.29,60.3,60.27,60.27,27800.0,42.9222,42.9293,42.9079,42.9079,27800.0
2009-11-11 15:10:00,60.26,60.28,60.22,60.22,54100.0,42.9008,42.915,42.8723,42.8723,54100.0
2009-11-11 15:15:00,60.23,60.24,60.17,60.21,37800.0,42.8794,42.8866,42.8367,42.8652,37800.0
2009-11-11 15:20:00,60.21,60.22,60.18,60.19,18100.0,42.8652,42.8723,42.8438,42.851,18100.0
2009-11-11 15:25:00,60.19,60.33,60.19,60.3,41000.0,42.851,42.9506,42.851,42.9293,41000.0
2009-11-11 15:30:00,60.31,60.36,60.29,60.34,30100.0,42.9364,42.972,42.9222,42.9578,30100.0
2009-11-11 15:35:00,60.34,60.36,60.28,60.32,32300.0,42.9578,42.972,42.915,42.9435,32300.0
2009-11-11 15:40:00,60.31,60.35,60.28,60.3,47900.0,42.9364,42.9649,42.915,42.9293,47900.0
2009-11-11 15:45:00,60.29,60.38,60.29,60.37,31300.0,42.9222,42.9862,42.9222,42.9791,31300.0
2009-11-11 15:50:00,60.39,60.41,60.31,60.37,74200.0,42.9933,43.0076,42.9364,42.9791,74200.0
2009-11-11 15:55:00,60.38,60.44,60.37,60.4,119500.0,42.9862,43.0289,42.9791,43.0005,119500.0
2009-11-12 09:30:00,60.11,60.5,60.09,60.36,85800.0,42.794,43.0717,42.7798,42.972,85800.0
2009-11-12 09:35:00,60.36,60.48,60.32,60.35,47100.0,42.972,43.0574,42.9435,42.9649,47100.0
2009-11-12 09:40:00,60.34,60.45,60.31,60.36,52200.0,42.9578,43.0361,42.9364,42.972,52200.0
2009-11-12 09:45:00,60.34,60.44,60.29,60.37,42500.0,42.9578,43.0289,42.9222,42.9791,42500.0
2009-11-12 09:50:00,60.39,60.55,60.35,60.47,33900.0,42.9933,43.1073,42.9649,43.0503,33900.0
2009-11-12 09:55:00,60.47,60.65,60.45,60.57,74400.0,43.0503,43.1784,43.0361,43.1215,74400.0
2009-11-12 10:00:00,60.58,60.65,60.55,60.62,29900.0,43.1286,43.1784,43.1073,43.1571,29900.0
2009-11-12 10:05:00,60.61,60.62,60.42,60.44,45900.0,43.15,43.1571,43.0147,43.0289,45900.0
2009-11-12 10:10:00,60.44,60.48,60.37,60.43,37100.0,43.0289,43.0574,42.9791,43.0218,37100.0
2009-11-12 10:15:00,60.45,60.49,60.26,60.28,43500.0,43.0361,43.0645,42.9008,42.915,43500.0
2009-11-12 10:20:00,60.29,60.36,60.25,60.32,35100.0,42.9222,42.972,42.8937,42.9435,35100.0
2009-11-12 10:25:00,60.33,60.34,60.26,60.33,41000.0,42.9506,42.9578,42.9008,42.9506,41000.0
2009-11-12 10:30:00,60.31,60.32,60.23,60.25,34600.0,42.9364,42.9435,42.8794,42.8937,34600.0
2009-11-12 10:35:00,60.24,60.27,60.2,60.2,24200.0,42.8866,42.9079,42.8581,42.8581,24200.0
2009-11-12 10:40:00,60.2,60.36,60.2,60.36,12800.0,42.8581,42.972,42.8581,42.972,12800.0
2009-11-12 10:45:00,60.38,60.4,60.36,60.39,15200.0,42.9862,43.0005,42.972,42.9933,15200.0
2009-11-12 10:50:00,60.38,60.48,60.38,60.45,61700.0,42.9862,43.0574,42.9862,43.0361,61700.0
2009-11-12 10:55:00,60.45,60.48,60.39,60.42,64100.0,43.0361,43.0574,42.9933,43.0147,64100.0
2009-11-12 11:00:00,60.4,60.42,60.3,60.35,27900.0,43.0005,43.0147,42.9293,42.9649,27900.0
2009-11-12 11:05:00,60.33,60.36,60.18,60.19,47300.0,42.9506,42.972,42.8438,42.851,47300.0
2009-11-12 11:10:00,60.19,60.21,60.09,60.13,45900.0,42.851,42.8652,42.7798,42.8082,45900.0
2009-11-12 11:15:00,60.12,60.18,60.11,60.17,15400.0,42.8011,42.8438,42.794,42.8367,15400.0
2009-11-12 11:20:00,60.17,60.18,60.1,60.18,27000.0,42.8367,42.8438,42.7869,42.8438,27000.0
2009-11-12 11:25:00,60.18,60.21,60.08,60.21,44500.0,42.8438,42.8652,42.7727,42.8652,44500.0
2009-11-12 11:30:00,60.21,60.31,60.18,60.31,68400.0,42.8652,42.9364,42.8438,42.9364,68400.0
2009-11-12 11:35:00,60.3,60.33,60.22,60.26,47100.0,42.9293,42.9506,42.8723,42.9008,47100.0
2009-11-12 11:40:00,60.27,60.31,60.22,60.3,101800.0,42.9079,42.9364,42.8723,42.9293,101800.0
2009-11-12 11:45:00,60.29,60.29,60.24,60.24,32700.0,42.9222,42.9222,42.8866,42.8866,32700.0
2009-11-12 11:50:00,60.24,60.24,60.14,60.2,33100.0,42.8866,42.8866,42.8154,42.8581,33100.0
2009-11-12 11:55:00,60.2,60.25,60.18,60.24,41100.0,42.8581,42.8937,42.8438,42.8866,41100.0
2009-11-12 12:00:00,60.24,60.26,60.21,60.22,21600.0,42.8866,42.9008,42.8652,42.8723,21600.0
2009-11-12 12:05:00,60.21,60.28,60.18,60.2,29800.0,42.8652,42.915,42.8438,42.8581,29800.0
2009-11-12 12:10:00,60.21,60.27,60.2,60.27,12500.0,42.8652,42.9079,42.8581,42.9079,12500.0
2009-11-12 12:15:00,60.26,60.32,60.25,60.32,33900.0,42.9008,42.9435,42.8937,42.9435,33900.0
2009-11-12 12:20:00,60.3,60.44,60.3,60.35,73700.0,42.9293,43.0289,42.9293,42.9649,73700.0
2009-11-12 12:25:00,60.34,60.37,60.33,60.35,17900.0,42.9578,42.9791,42.9506,42.9649,17900.0
2009-11-12 12:30:00,60.35,60.35,60.26,60.29,27600.0,42.9649,42.9649,42.9008,42.9222,27600.0
2009-11-12 12:35:00,60.29,60.41,60.29,60.37,43900.0,42.9222,43.0076,42.9222,42.9791,43900.0
2009-11-12 12:40:00,60.37,60.41,60.35,60.4,14500.0,42.9791,43.0076,42.9649,43.0005,14500.0
2009-11-12 12:45:00,60.41,60.48,60.38,60.44,34100.0,43.0076,43.0574,42.9862,43.0289,34100.0
2009-11-12 12:50:00,60.45,60.51,60.42,60.44,31900.0,43.0361,43.0788,43.0147,43.0289,31900.0
2009-11-12 12:55:00,60.43,60.47,60.38,60.43,46500.0,43.0218,43.0503,42.9862,43.0218,46500.0
2009-11-12 13:00:00,60.43,60.43,60.35,60.37,10600.0,43.0218,43.0218,42.9649,42.9791,10600.0
2009-11-12 13:05:00,60.37,60.37,60.25,60.25,16800.0,42.9791,42.9791,42.8937,42.8937,16800.0
2009-11-12 13:10:00,60.25,60.29,60.24,60.25,11600.0,42.8937,42.9222,42.8866,42.8937,11600.0
2009-11-12 13:15:00,60.26,60.35,60.26,60.28,22200.0,42.9008,42.9649,42.9008,42.915,22200.0
2009-11-12 13:20:00,60.27,60.28,60.23,60.25,18200.0,42.9079,42.915,42.8794,42.8937,18200.0
2009-11-12 13:25:00,60.23,60.26,60.22,60.24,15600.0,42.8794,42.9008,42.8723,42.8866,15600.0
2009-11-12 13:30:00,60.24,60.24,60.2,60.21,14300.0,42.8866,42.8866,42.8581,42.8652,14300.0
2009-11-12 13:35:00,60.21,60.21,60.15,60.15,9700.0,42.8652,42.8652,42.8225,42.8225,9700.0
2009-11-12 13:40:00,60.14,60.14,60.1,60.1,11200.0,42.8154,42.8154,42.7869,42.7869,11200.0
2009-11-12 13:45:00,60.11,60.2,60.11,60.18,12400.0,42.794,42.8581,42.794,42.8438,12400.0
2009-11-12 13:50:00,60.18,60.2,60.12,60.14,13700.0,42.8438,42.8581,42.8011,42.8154,13700.0
2009-11-12 13:55:00,60.14,60.14,60.12,60.14,5300.0,42.8154,42.8154,42.8011,42.8154,5300.0
2009-11-12 14:00:00,60.14,60.14,60.12,60.14,16500.0,42.8154,42.8154,42.8011,42.8154,16500.0
2009-11-12 14:05:00,60.14,60.14,60.1,60.12,20400.0,42.8154,42.8154,42.7869,42.8011,20400.0
2009-11-12 14:10:00,60.1,60.12,60.03,60.1,23600.0,42.7869,42.8011,42.7371,42.7869,23600.0
2009-11-12 14:15:00,60.09,60.11,60.04,60.05,27600.0,42.7798,42.794,42.7442,42.7513,27600.0
2009-11-12 14:20:00,60.04,60.06,60.0,60.02,21900.0,42.7442,42.7584,42.7157,42.7299,21900.0
2009-11-12 14:25:00,60.01,60.03,60.0,60.02,14400.0,42.7228,42.7371,42.7157,42.7299,14400.0
2009-11-12 14:30:00,60.02,60.11,60.02,60.04,40900.0,42.7299,42.794,42.7299,42.7442,40900.0
2009-11-12 14:35:00,60.05,60.07,60.04,60.07,23300.0,42.7513,42.7655,42.7442,42.7655,23300.0
2009-11-12 14:40:00,60.07,60.1,60.05,60.1,17600.0,42.7655,42.7869,42.7513,42.7869,17600.0
2009-11-12 14:45:00,60.09,60.1,60.0,60.01,33500.0,42.7798,42.7869,42.7157,42.7228,33500.0
2009-11-12 14:50:00,60.01,60.07,60.01,60.04,20100.0,42.7228,42.7655,42.7228,42.7442,20100.0
2009-11-12 14:55:00,60.04,60.07,60.01,60.02,23800.0,42.7442,42.7655,42.7228,42.7299,23800.0
2009-11-12 15:00:00,60.02,60.08,60.0,60.01,38900.0,42.7299,42.7727,42.7157,42.7228,38900.0
2009-11-12 15:05:00,60.0,60.12,60.0,60.1,33600.0,42.7157,42.8011,42.7157,42.7869,33600.0
2009-11-12 15:10:00,60.09,60.09,60.02,60.08,21100.0,42.7798,42.7798,42.7299,42.7727,21100.0
2009-11-12 15:15:00,60.08,60.13,60.07,60.12,24000.0,42.7727,42.8082,42.7655,42.8011,24000.0
2009-11-12 15:20:00,60.12,60.13,60.07,60.13,51300.0,42.8011,42.8082,42.7655,42.8082,51300.0
2009-11-12 15:25:00,60.12,60.14,60.08,60.12,67800.0,42.8011,42.8154,42.7727,42.8011,67800.0
2009-11-12 15:30:00,60.13,60.24,60.1,60.23,119600.0,42.8082,42.8866,42.7869,42.8794,119600.0
2009-11-12 15:35:00,60.22,60.24,60.07,60.1,232700.0,42.8723,42.8866,42.7655,42.7869,232700.0
2009-11-12 15:40:00,60.1,60.1,60.01,60.04,144100.0,42.7869,42.7869,42.7228,42.7442,144100.0
2009-11-12 15:45:00,60.04,60.1,60.03,60.08,157500.0,42.7442,42.7869,42.7371,42.7727,157500.0
2009-11-12 15:50:00,60.08,60.16,60.05,60.16,220300.0,42.7727,42.8296,42.7513,42.8296,220300.0
2009-11-12 15:55:00,60.16,60.21,60.13,60.2,180400.0,42.8296,42.8652,42.8082,42.8581,180400.0
2009-11-13 09:30:00,60.34,60.45,60.19,60.31,88900.0,42.9578,43.0361,42.851,42.9364,88900.0
2009-11-13 09:35:00,60.31,60.43,60.31,60.35,64600.0,42.9364,43.0218,42.9364,42.9649,64600.0
2009-11-13 09:40:00,60.35,60.51,60.29,60.33,185900.0,42.9649,43.0788,42.9222,42.9506,185900.0
2009-11-13 09:45:00,60.33,60.36,60.18,60.2,67400.0,42.9506,42.972,42.8438,42.8581,67400.0
2009-11-13 09:50:00,60.21,60.3,60.18,60.18,51600.0,42.8652,42.9293,42.8438,42.8438,51600.0
2009-11-13 09:55:00,60.26,60.26,59.96,60.16,116800.0,42.9008,42.9008,42.6872,42.8296,116800.0
2009-11-13 10:00:00,60.16,60.37,60.05,60.35,153800.0,42.8296,42.9791,42.7513,42.9649,153800.0
2009-11-13 10:05:00,60.35,60.5,60.29,60.39,107000.0,42.9649,43.0717,42.9222,42.9933,107000.0
2009-11-13 10:10:00,60.4,60.45,60.35,60.38,63500.0,43.0005,43.0361,42.9649,42.9862,63500.0
2009-11-13 10:15:00,60.37,60.51,60.34,60.43,44900.0,42.9791,43.0788,42.9578,43.0218,44900.0
2009-11-13 10:20:00,60.43,60.58,60.4,60.48,69900.0,43.0218,43.1286,43.0005,43.0574,69900.0
2009-11-13 10:25:00,60.48,60.5,60.28,60.3,54600.0,43.0574,43.0717,42.915,42.9293,54600.0
2009-11-13 10:30:00,60.29,60.38,60.19,60.27,26000.0,42.9222,42.9862,42.851,42.9079,26000.0
2009-11-13 10:35:00,60.27,60.4,60.26,60.36,34300.0,42.9079,43.0005,42.9008,42.972,34300.0
2009-11-13 10:40:00,60.37,60.4,60.29,60.36,25700.0,42.9791,43.0005,42.9222,42.972,25700.0
2009-11-13 10:45:00,60.36,60.46,60.36,60.42,17400.0,42.972,43.0432,42.972,43.0147,17400.0
2009-11-13 10:50:00,60.43,60.47,60.42,60.45,19100.0,43.0218,43.0503,43.0147,43.0361,19100.0
2009-11-13 10:55:00,60.44,60.45,60.38,60.4,14800.0,43.0289,43.0361,42.9862,43.0005,14800.0
2009-11-13 11:00:00,60.39,60.42,60.36,60.38,18200.0,42.9933,43.0147,42.972,42.9862,18200.0
2009-11-13 11:05:00,60.37,60.46,60.36,60.44,19700.0,42.9791,43.0432,42.972,43.0289,19700.0
2009-11-13 11:10:00,60.45,60.48,60.42,60.46,32700.0,43.0361,43.0574,43.0147,43.0432,32700.0
2009-11-13 11:15:00,60.45,60.47,60.4,60.42,17600.0,43.0361,43.0503,43.0005,43.0147,17600.0
2009-11-13 11:20:00,60.42,60.44,60.39,60.4,12900.0,43.0147,43.0289,42.9933,43.0005,12900.0
2009-11-13 11:25:00,60.41,60.46,60.41,60.43,16800.0,43.0076,43.0432,43.0076,43.0218,16800.0
2009-11-13 11:30:00,60.42,60.45,60.39,60.43,9500.0,43.0147,43.0361,42.9933,43.0218,9500.0
2009-11-13 11:35:00,60.42,60.45,60.38,60.38,25400.0,43.0147,43.0361,42.9862,42.9862,25400.0
2009-11-13 11:40:00,60.39,60.42,60.33,60.35,21500.0,42.9933,43.0147,42.9506,42.9649,21500.0
2009-11-13 11:45:00,60.34,60.39,60.32,60.39,16200.0,42.9578,42.9933,42.9435,42.9933,16200.0
2009-11-13 11:50:00,60.39,60.4,60.32,60.34,13400.0,42.9933,43.0005,42.9435,42.9578,13400.0
2009-11-13 11:55:00,60.34,60.38,60.29,60.3,19000.0,42.9578,42.9862,42.9222,42.9293,19000.0
2009-11-13 12:00:00,60.31,60.39,60.3,60.36,19900.0,42.9364,42.9933,42.9293,42.972,19900.0
2009-11-13 12:05:00,60.34,60.41,60.29,60.4,20700.0,42.9578,43.0076,42.9222,43.0005,20700.0
2009-11-13 12:10:00,60.39,60.47,60.37,60.44,22700.0,42.9933,43.0503,42.9791,43.0289,22700.0
2009-11-13 12:15:00,60.45,60.49,60.42,60.47,14700.0,43.0361,43.0645,43.0147,43.0503,14700.0
2009-11-13 12:20:00,60.46,60.48,60.42,60.42,10000.0,43.0432,43.0574,43.0147,43.0147,10000.0
2009-11-13 12:25:00,60.42,60.5,60.42,60.49,11300.0,43.0147,43.0717,43.0147,43.0645,11300.0
2009-11-13 12:30:00,60.48,60.51,60.46,60.47,9200.0,43.0574,43.0788,43.0432,43.0503,9200.0
2009-11-13 12:35:00,60.47,60.51,60.47,60.49,8500.0,43.0503,43.0788,43.0503,43.0645,8500.0
2009-11-13 12:40:00,60.49,60.49,60.46,60.47,9200.0,43.0645,43.0645,43.0432,43.0503,9200.0
2009-11-13 12:45:00,60.47,60.52,60.47,60.48,18800.0,43.0503,43.0859,43.0503,43.0574,18800.0
2009-11-13 12:50:00,60.49,60.5,60.46,60.49,9000.0,43.0645,43.0717,43.0432,43.0645,9000.0
2009-11-13 12:55:00,60.5,60.54,60.49,60.52,9600.0,43.0717,43.1001,43.0645,43.0859,9600.0
2009-11-13 13:00:00,60.52,60.54,60.51,60.52,9800.0,43.0859,43.1001,43.0788,43.0859,9800.0
2009-11-13 13:05:00,60.51,60.6,60.51,60.55,14500.0,43.0788,43.1429,43.0788,43.1073,14500.0
2009-11-13 13:10:00,60.56,60.58,60.55,60.56,8600.0,43.1144,43.1286,43.1073,43.1144,8600.0
2009-11-13 13:15:00,60.56,60.6,60.54,60.57,8700.0,43.1144,43.1429,43.1001,43.1215,8700.0
2009-11-13 13:20:00,60.59,60.63,60.55,60.58,23600.0,43.1357,43.1642,43.1073,43.1286,23600.0
2009-11-13 13:25:00,60.56,60.59,60.56,60.58,6400.0,43.1144,43.1357,43.1144,43.1286,6400.0
2009-11-13 13:30:00,60.59,60.59,60.57,60.57,6700.0,43.1357,43.1357,43.1215,43.1215,6700.0
2009-11-13 13:35:00,60.57,60.6,60.57,60.6,6500.0,43.1215,43.1429,43.1215,43.1429,6500.0
2009-11-13 13:40:00,60.59,60.6,60.55,60.57,14300.0,43.1357,43.1429,43.1073,43.1215,14300.0
2009-11-13 13:45:00,60.57,60.57,60.51,60.51,22000.0,43.1215,43.1215,43.0788,43.0788,22000.0
2009-11-13 13:50:00,60.52,60.57,60.51,60.56,10300.0,43.0859,43.1215,43.0788,43.1144,10300.0
2009-11-13 13:55:00,60.55,60.57,60.51,60.55,12800.0,43.1073,43.1215,43.0788,43.1073,12800.0
2009-11-13 14:00:00,60.55,60.58,60.54,60.57,13300.0,43.1073,43.1286,43.1001,43.1215,13300.0
2009-11-13 14:05:00,60.57,60.58,60.51,60.51,11300.0,43.1215,43.1286,43.0788,43.0788,11300.0
2009-11-13 14:10:00,60.52,60.52,60.47,60.51,13900.0,43.0859,43.0859,43.0503,43.0788,13900.0
2009-11-13 14:15:00,60.49,60.55,60.49,60.5,11200.0,43.0645,43.1073,43.0645,43.0717,11200.0
2009-11-13 14:20:00,60.5,60.5,60.46,60.47,13000.0,43.0717,43.0717,43.0432,43.0503,13000.0
2009-11-13 14:25:00,60.47,60.49,60.42,60.44,24300.0,43.0503,43.0645,43.0147,43.0289,24300.0
2009-11-13 14:30:00,60.45,60.45,60.38,60.38,20000.0,43.0361,43.0361,42.9862,42.9862,20000.0
2009-11-13 14:35:00,60.38,60.41,60.32,60.36,16400.0,42.9862,43.0076,42.9435,42.972,16400.0
2009-11-13 14:40:00,60.37,60.43,60.35,60.37,18000.0,42.9791,43.0218,42.9649,42.9791,18000.0
2009-11-13 14:45:00,60.38,60.41,60.34,60.35,16300.0,42.9862,43.0076,42.9578,42.9649,16300.0
2009-11-13 14:50:00,60.35,60.39,60.33,60.36,22300.0,42.9649,42.9933,42.9506,42.972,22300.0
2009-11-13 14:55:00,60.36,60.37,60.31,60.31,20100.0,42.972,42.9791,42.9364,42.9364,20100.0
2009-11-13 15:00:00,60.31,60.32,60.27,60.28,20700.0,42.9364,42.9435,42.9079,42.915,20700.0
2009-11-13 15:05:00,60.27,60.3,60.27,60.3,18600.0,42.9079,42.9293,42.9079,42.9293,18600.0
2009-11-13 15:10:00,60.3,60.33,60.27,60.29,24600.0,42.9293,42.9506,42.9079,42.9222,24600.0
2009-11-13 15:15:00,60.29,60.3,60.26,60.27,13500.0,42.9222,42.9293,42.9008,42.9079,13500.0
2009-11-13 15:20:00,60.27,60.29,60.22,60.26,16900.0,42.9079,42.9222,42.8723,42.9008,16900.0
2009-11-13 15:25:00,60.26,60.3,60.24,60.28,21100.0,42.9008,42.9293,42.8866,42.915,21100.0
2009-11-13 15:30:00,60.28,60.34,60.26,60.34,24600.0,42.915,42.9578,42.9008,42.9578,24600.0
2009-11-13 15:35:00,60.34,60.35,60.29,60.3,39400.0,42.9578,42.9649,42.9222,42.9293,39400.0
2009-11-13 15:40:00,60.31,60.45,60.31,60.44,47000.0,42.9364,43.0361,42.9364,43.0289,47000.0
2009-11-13 15:45:00,60.44,60.5,60.42,60.5,30000.0,43.0289,43.0717,43.0147,43.0717,30000.0
2009-11-13 15:50:00,60.5,60.5,60.44,60.47,45800.0,43.0717,43.0717,43.0289,43.0503,45800.0
2009-11-13 15:55:00,60.46,60.49,60.44,60.47,71400.0,43.0432,43.0645,43.0289,43.0503,71400.0
2009-11-16 09:30:00,60.86,60.86,60.5,60.69,100900.0,43.328,43.328,43.0717,43.2069,100900.0
2009-11-16 09:35:00,60.73,60.83,60.67,60.78,26600.0,43.2354,43.3066,43.1927,43.271,26600.0
2009-11-16 09:40:00,60.78,60.93,60.77,60.86,49100.0,43.271,43.3778,43.2639,43.328,49100.0
2009-11-16 09:45:00,60.89,60.91,60.7,60.73,95900.0,43.3493,43.3636,43.214,43.2354,95900.0
2009-11-16 09:50:00,60.73,60.83,60.72,60.8,34300.0,43.2354,43.3066,43.2283,43.2852,34300.0
2009-11-16 09:55:00,60.79,60.87,60.78,60.82,35300.0,43.2781,43.3351,43.271,43.2995,35300.0
2009-11-16 10:00:00,60.8,60.88,60.77,60.83,33400.0,43.2852,43.3422,43.2639,43.3066,33400.0
2009-11-16 10:05:00,60.82,60.95,60.79,60.92,48100.0,43.2995,43.392,43.2781,43.3707,48100.0
2009-11-16 10:10:00,60.93,60.99,60.92,60.96,33600.0,43.3778,43.4205,43.3707,43.3991,33600.0
2009-11-16 10:15:00,60.95,60.95,60.86,60.9,15300.0,43.392,43.392,43.328,43.3564,15300.0
2009-11-16 10:20:00,60.9,60.9,60.86,60.87,18400.0,43.3564,43.3564,43.328,43.3351,18400.0
2009-11-16 10:25:00,60.88,60.95,60.88,60.92,38200.0,43.3422,43.392,43.3422,43.3707,38200.0
2009-11-16 10:30:00,60.92,60.93,60.83,60.86,31000.0,43.3707,43.3778,43.3066,43.328,31000.0
2009-11-16 10:35:00,60.85,60.91,60.83,60.89,32000.0,43.3208,43.3636,43.3066,43.3493,32000.0
2009-11-16 10:40:00,60.89,60.96,60.87,60.93,17700.0,43.3493,43.3991,43.3351,43.3778,17700.0
2009-11-16 10:45:00,60.93,60.96,60.92,60.95,9500.0,43.3778,43.3991,43.3707,43.392,9500.0
2009-11-16 10:50:00,60.95,60.98,60.94,60.96,14100.0,43.392,43.4134,43.3849,43.3991,14100.0
2009-11-16 10:55:00,60.96,61.0,60.91,60.91,26100.0,43.3991,43.4276,43.3636,43.3636,26100.0
2009-11-16 11:00:00,60.91,60.92,60.79,60.79,41800.0,43.3636,43.3707,43.2781,43.2781,41800.0
2009-11-16 11:05:00,60.79,60.79,60.71,60.78,30600.0,43.2781,43.2781,43.2212,43.271,30600.0
2009-11-16 11:10:00,60.77,60.79,60.74,60.77,17400.0,43.2639,43.2781,43.2425,43.2639,17400.0
2009-11-16 11:15:00,60.77,60.84,60.77,60.81,11100.0,43.2639,43.3137,43.2639,43.2924,11100.0
2009-11-16 11:20:00,60.82,60.85,60.78,60.78,12300.0,43.2995,43.3208,43.271,43.271,12300.0
2009-11-16 11:25:00,60.78,60.78,60.7,60.72,20500.0,43.271,43.271,43.214,43.2283,20500.0
2009-11-16 11:30:00,60.72,61.06,60.72,61.06,98500.0,43.2283,43.4703,43.2283,43.4703,98500.0
2009-11-16 11:35:00,61.06,61.07,61.0,61.01,18600.0,43.4703,43.4775,43.4276,43.4347,18600.0
2009-11-16 11:40:00,61.0,61.04,60.91,61.04,52700.0,43.4276,43.4561,43.3636,43.4561,52700.0
2009-11-16 11:45:00,61.05,61.08,61.03,61.08,22700.0,43.4632,43.4846,43.449,43.4846,22700.0
2009-11-16 11:50:00,61.08,61.08,61.01,61.05,17400.0,43.4846,43.4846,43.4347,43.4632,17400.0
2009-11-16 11:55:00,61.06,61.09,61.03,61.09,15600.0,43.4703,43.4917,43.449,43.4917,15600.0
2009-11-16 12:00:00,61.08,61.11,61.04,61.11,37400.0,43.4846,43.5059,43.4561,43.5059,37400.0
2009-11-16 12:05:00,61.1,61.11,61.06,61.06,17400.0,43.4988,43.5059,43.4703,43.4703,17400.0
2009-11-16 12:10:00,61.07,61.12,61.06,61.12,16500.0,43.4775,43.5131,43.4703,43.5131,16500.0
2009-11-16 12:15:00,61.1,61.12,60.98,61.1,49600.0,43.4988,43.5131,43.4134,43.4988,49600.0
2009-11-16 12:20:00,61.1,61.13,60.98,61.01,53300.0,43.4988,43.5202,43.4134,43.4347,53300.0
2009-11-16 12:25:00,61.01,61.03,60.97,61.01,19700.0,43.4347,43.449,43.4063,43.4347,19700.0
2009-11-16 12:30:00,61.01,61.05,60.94,60.95,42700.0,43.4347,43.4632,43.3849,43.392,42700.0
2009-11-16 12:35:00,60.96,61.01,60.95,60.98,17300.0,43.3991,43.4347,43.392,43.4134,17300.0
2009-11-16 12:40:00,60.99,61.01,60.96,60.99,57400.0,43.4205,43.4347,43.3991,43.4205,57400.0
2009-11-16 12:45:00,61.01,61.01,60.99,61.0,20900.0,43.4347,43.4347,43.4205,43.4276,20900.0
2009-11-16 12:50:00,61.0,61.03,60.97,61.01,14900.0,43.4276,43.449,43.4063,43.4347,14900.0
2009-11-16 12:55:00,61.02,61.06,61.02,61.05,17000.0,43.4419,43.4703,43.4419,43.4632,17000.0
2009-11-16 13:00:00,61.05,61.06,61.02,61.05,34400.0,43.4632,43.4703,43.4419,43.4632,34400.0
2009-11-16 13:05:00,61.04,61.06,61.03,61.05,15600.0,43.4561,43.4703,43.449,43.4632,15600.0
2009-11-16 13:10:00,61.05,61.11,61.04,61.08,17900.0,43.4632,43.5059,43.4561,43.4846,17900.0
2009-11-16 13:15:00,61.08,61.11,61.04,61.04,17500.0,43.4846,43.5059,43.4561,43.4561,17500.0
2009-11-16 13:20:00,61.04,61.05,61.01,61.01,16900.0,43.4561,43.4632,43.4347,43.4347,16900.0
2009-11-16 13:25:00,61.01,61.07,61.0,61.05,11900.0,43.4347,43.4775,43.4276,43.4632,11900.0
2009-11-16 13:30:00,61.04,61.17,61.03,61.14,26600.0,43.4561,43.5487,43.449,43.5273,26600.0
2009-11-16 13:35:00,61.14,61.18,61.11,61.16,22800.0,43.5273,43.5558,43.5059,43.5415,22800.0
2009-11-16 13:40:00,61.16,61.16,61.09,61.15,13700.0,43.5415,43.5415,43.4917,43.5344,13700.0
2009-11-16 13:45:00,61.14,61.16,61.13,61.16,8500.0,43.5273,43.5415,43.5202,43.5415,8500.0
2009-11-16 13:50:00,61.16,61.16,61.11,61.14,10000.0,43.5415,43.5415,43.5059,43.5273,10000.0
2009-11-16 13:55:00,61.13,61.14,61.09,61.12,12800.0,43.5202,43.5273,43.4917,43.5131,12800.0
2009-11-16 14:00:00,61.13,61.2,61.11,61.18,25900.0,43.5202,43.57,43.5059,43.5558,25900.0
2009-11-16 14:05:00,61.16,61.22,61.14,61.19,59900.0,43.5415,43.5842,43.5273,43.5629,59900.0
2009-11-16 14:10:00,61.19,61.21,61.16,61.19,20100.0,43.5629,43.5771,43.5415,43.5629,20100.0
2009-11-16 14:15:00,61.19,61.24,61.19,61.23,27000.0,43.5629,43.5985,43.5629,43.5914,27000.0
2009-11-16 14:20:00,61.24,61.25,61.15,61.15,47900.0,43.5985,43.6056,43.5344,43.5344,47900.0
2009-11-16 14:25:00,61.15,61.16,61.09,61.09,41300.0,43.5344,43.5415,43.4917,43.4917,41300.0
2009-11-16 14:30:00,61.09,61.14,61.07,61.11,28400.0,43.4917,43.5273,43.4775,43.5059,28400.0
2009-11-16 14:35:00,61.11,61.12,61.07,61.08,21200.0,43.5059,43.5131,43.4775,43.4846,21200.0
2009-11-16 14:40:00,61.09,61.1,61.08,61.1,20800.0,43.4917,43.4988,43.4846,43.4988,20800.0
2009-11-16 14:45:00,61.09,61.15,61.06,61.08,30800.0,43.4917,43.5344,43.4703,43.4846,30800.0
2009-11-16 14:50:00,61.08,61.1,61.03,61.04,24600.0,43.4846,43.4988,43.449,43.4561,24600.0
2009-11-16 14:55:00,61.04,61.07,60.99,61.03,35200.0,43.4561,43.4775,43.4205,43.449,35200.0
2009-11-16 15:00:00,61.03,61.05,60.96,60.97,39500.0,43.449,43.4632,43.3991,43.4063,39500.0
2009-11-16 15:05:00,60.98,61.01,60.92,60.93,33200.0,43.4134,43.4347,43.3707,43.3778,33200.0
2009-11-16 15:10:00,60.92,60.93,60.85,60.85,47100.0,43.3707,43.3778,43.3208,43.3208,47100.0
2009-11-16 15:15:00,60.85,60.86,60.75,60.76,92700.0,43.3208,43.328,43.2496,43.2568,92700.0
2009-11-16 15:20:00,60.77,60.85,60.72,60.8,55500.0,43.2639,43.3208,43.2283,43.2852,55500.0
2009-11-16 15:25:00,60.8,60.84,60.79,60.8,36800.0,43.2852,43.3137,43.2781,43.2852,36800.0
2009-11-16 15:30:00,60.79,60.85,60.78,60.83,48500.0,43.2781,43.3208,43.271,43.3066,48500.0
2009-11-16 15:35:00,60.83,60.93,60.83,60.93,51100.0,43.3066,43.3778,43.3066,43.3778,51100.0
2009-11-16 15:40:00,60.93,60.97,60.88,60.9,51800.0,43.3778,43.4063,43.3422,43.3564,51800.0
2009-11-16 15:45:00,60.9,60.96,60.9,60.96,49700.0,43.3564,43.3991,43.3564,43.3991,49700.0
2009-11-16 15:50:00,60.96,61.08,60.94,61.06,131200.0,43.3991,43.4846,43.3849,43.4703,131200.0
2009-11-16 15:55:00,61.07,61.14,60.99,61.11,239800.0,43.4775,43.5273,43.4205,43.5059,239800.0
2009-11-17 09:30:00,61.06,61.07,60.82,60.83,59200.0,43.4703,43.4775,43.2995,43.3066,59200.0
2009-11-17 09:35:00,60.84,61.15,60.84,61.11,94600.0,43.3137,43.5344,43.3137,43.5059,94600.0
2009-11-17 09:40:00,61.1,61.23,61.06,61.14,55800.0,43.4988,43.5914,43.4703,43.5273,55800.0
2009-11-17 09:45:00,61.16,61.22,61.01,61.11,88200.0,43.5415,43.5842,43.4347,43.5059,88200.0
2009-11-17 09:50:00,61.14,61.17,61.01,61.01,30400.0,43.5273,43.5487,43.4347,43.4347,30400.0
2009-11-17 09:55:00,61.02,61.03,60.87,60.87,35600.0,43.4419,43.449,43.3351,43.3351,35600.0
2009-11-17 10:00:00,60.88,60.96,60.78,60.81,26900.0,43.3422,43.3991,43.271,43.2924,26900.0
2009-11-17 10:05:00,60.81,60.85,60.71,60.77,33800.0,43.2924,43.3208,43.2212,43.2639,33800.0
2009-11-17 10:10:00,60.76,60.84,60.73,60.82,20700.0,43.2568,43.3137,43.2354,43.2995,20700.0
2009-11-17 10:15:00,60.84,60.86,60.73,60.83,25400.0,43.3137,43.328,43.2354,43.3066,25400.0
2009-11-17 10:20:00,60.82,60.85,60.76,60.79,27900.0,43.2995,43.3208,43.2568,43.2781,27900.0
2009-11-17 10:25:00,60.79,60.8,60.73,60.77,34500.0,43.2781,43.2852,43.2354,43.2639,34500.0
2009-11-17 10:30:00,60.77,60.78,60.67,60.73,25500.0,43.2639,43.271,43.1927,43.2354,25500.0
2009-11-17 10:35:00,60.74,60.75,60.66,60.68,78000.0,43.2425,43.2496,43.1856,43.1998,78000.0
2009-11-17 10:40:00,60.68,60.7,60.51,60.55,120300.0,43.1998,43.214,43.0788,43.1073,120300.0
2009-11-17 10:45:00,60.55,60.61,60.5,60.51,45000.0,43.1073,43.15,43.0717,43.0788,45000.0
2009-11-17 10:50:00,60.5,60.63,60.46,60.62,45800.0,43.0717,43.1642,43.0432,43.1571,45800.0
2009-11-17 10:55:00,60.61,60.73,60.6,60.69,40500.0,43.15,43.2354,43.1429,43.2069,40500.0
2009-11-17 11:00:00,60.69,60.75,60.65,60.7,28700.0,43.2069,43.2496,43.1784,43.214,28700.0
2009-11-17 11:05:00,60.7,60.7,60.61,60.65,23100.0,43.214,43.214,43.15,43.1784,23100.0
2009-11-17 11:10:00,60.65,60.68,60.55,60.57,36600.0,43.1784,43.1998,43.1073,43.1215,36600.0
2009-11-17 11:15:00,60.56,60.56,60.42,60.42,54700.0,43.1144,43.1144,43.0147,43.0147,54700.0
2009-11-17 11:20:00,60.42,60.46,60.27,60.28,86400.0,43.0147,43.0432,42.9079,42.915,86400.0
2009-11-17 11:25:00,60.28,60.35,60.27,60.33,51700.0,42.915,42.9649,42.9079,42.9506,51700.0
2009-11-17 11:30:00,60.33,60.34,60.27,60.31,33800.0,42.9506,42.9578,42.9079,42.9364,33800.0
2009-11-17 11:35:00,60.3,60.37,60.28,60.35,25900.0,42.9293,42.9791,42.915,42.9649,25900.0
2009-11-17 11:40:00,60.36,60.37,60.32,60.36,24400.0,42.972,42.9791,42.9435,42.972,24400.0
2009-11-17 11:45:00,60.35,60.42,60.33,60.4,64700.0,42.9649,43.0147,42.9506,43.0005,64700.0
2009-11-17 11:50:00,60.42,60.54,60.42,60.51,27400.0,43.0147,43.1001,43.0147,43.0788,27400.0
2009-11-17 11:55:00,60.51,60.51,60.42,60.47,33100.0,43.0788,43.0788,43.0147,43.0503,33100.0
2009-11-17 12:00:00,60.47,60.52,60.44,60.51,63300.0,43.0503,43.0859,43.0289,43.0788,63300.0
2009-11-17 12:05:00,60.51,60.53,60.44,60.45,15100.0,43.0788,43.093,43.0289,43.0361,15100.0
2009-11-17 12:10:00,60.46,60.51,60.43,60.43,90100.0,43.0432,43.0788,43.0218,43.0218,90100.0
2009-11-17 12:15:00,60.43,60.49,60.43,60.46,14200.0,43.0218,43.0645,43.0218,43.0432,14200.0
2009-11-17 12:20:00,60.46,60.51,60.46,60.49,18200.0,43.0432,43.0788,43.0432,43.0645,18200.0
2009-11-17 12:25:00,60.5,60.5,60.42,60.43,19300.0,43.0717,43.0717,43.0147,43.0218,19300.0
2009-11-17 12:30:00,60.43,60.51,60.42,60.51,71000.0,43.0218,43.0788,43.0147,43.0788,71000.0
2009-11-17 12:35:00,60.5,60.51,60.4,60.4,34600.0,43.0717,43.0788,43.0005,43.0005,34600.0
2009-11-17 12:40:00,60.4,60.41,60.29,60.33,35400.0,43.0005,43.0076,42.9222,42.9506,35400.0
2009-11-17 12:45:00,60.32,60.41,60.32,60.4,44400.0,42.9435,43.0076,42.9435,43.0005,44400.0
2009-11-17 12:50:00,60.4,60.41,60.34,60.35,52300.0,43.0005,43.0076,42.9578,42.9649,52300.0
2009-11-17 12:55:00,60.36,60.39,60.27,60.29,34100.0,42.972,42.9933,42.9079,42.9222,34100.0
2009-11-17 13:00:00,60.29,60.36,60.27,60.28,42300.0,42.9222,42.972,42.9079,42.915,42300.0
2009-11-17 13:05:00,60.27,60.33,60.22,60.32,92600.0,42.9079,42.9506,42.8723,42.9435,92600.0
2009-11-17 13:10:00,60.33,60.38,60.31,60.32,38500.0,42.9506,42.9862,42.9364,42.9435,38500.0
2009-11-17 13:15:00,60.33,60.41,60.32,60.39,24400.0,42.9506,43.0076,42.9435,42.9933,24400.0
2009-11-17 13:20:00,60.4,60.41,60.37,60.38,24100.0,43.0005,43.0076,42.9791,42.9862,24100.0
2009-11-17 13:25:00,60.39,60.4,60.37,60.38,22000.0,42.9933,43.0005,42.9791,42.9862,22000.0
2009-11-17 13:30:00,60.38,60.41,60.38,60.41,10400.0,42.9862,43.0076,42.9862,43.0076,10400.0
2009-11-17 13:35:00,60.4,60.44,60.4,60.42,11100.0,43.0005,43.0289,43.0005,43.0147,11100.0
2009-11-17 13:40:00,60.42,60.5,60.42,60.5,13000.0,43.0147,43.0717,43.0147,43.0717,13000.0
2009-11-17 13:45:00,60.5,60.51,60.44,60.49,15800.0,43.0717,43.0788,43.0289,43.0645,15800.0
2009-11-17 13:50:00,60.51,60.55,60.5,60.53,20700.0,43.0788,43.1073,43.0717,43.093,20700.0
2009-11-17 13:55:00,60.54,60.57,60.52,60.56,8700.0,43.1001,43.1215,43.0859,43.1144,8700.0
2009-11-17 14:00:00,60.56,60.58,60.55,60.58,10100.0,43.1144,43.1286,43.1073,43.1286,10100.0
2009-11-17 14:05:00,60.57,60.58,60.53,60.54,17100.0,43.1215,43.1286,43.093,43.1001,17100.0
2009-11-17 14:10:00,60.53,60.56,60.5,60.55,12400.0,43.093,43.1144,43.0717,43.1073,12400.0
2009-11-17 14:15:00,60.55,60.58,60.51,60.57,12600.0,43.1073,43.1286,43.0788,43.1215,12600.0
2009-11-17 14:20:00,60.57,60.58,60.52,60.52,20600.0,43.1215,43.1286,43.0859,43.0859,20600.0
2009-11-17 14:25:00,60.54,60.54,60.49,60.53,60400.0,43.1001,43.1001,43.0645,43.093,60400.0
2009-11-17 14:30:00,60.52,60.53,60.49,60.5,14100.0,43.0859,43.093,43.0645,43.0717,14100.0
2009-11-17 14:35:00,60.49,60.52,60.48,60.49,13000.0,43.0645,43.0859,43.0574,43.0645,13000.0
2009-11-17 14:40:00,60.48,60.54,60.47,60.53,46900.0,43.0574,43.1001,43.0503,43.093,46900.0
2009-11-17 14:45:00,60.52,60.52,60.44,60.48,26900.0,43.0859,43.0859,43.0289,43.0574,26900.0
2009-11-17 14:50:00,60.47,60.49,60.42,60.45,69900.0,43.0503,43.0645,43.0147,43.0361,69900.0
2009-11-17 14:55:00,60.45,60.46,60.41,60.46,28700.0,43.0361,43.0432,43.0076,43.0432,28700.0
2009-11-17 15:00:00,60.46,60.53,60.45,60.53,22200.0,43.0432,43.093,43.0361,43.093,22200.0
2009-11-17 15:05:00,60.53,60.57,60.5,60.51,36200.0,43.093,43.1215,43.0717,43.0788,36200.0
2009-11-17 15:10:00,60.51,60.52,60.48,60.52,33200.0,43.0788,43.0859,43.0574,43.0859,33200.0
2009-11-17 15:15:00,60.51,60.53,60.46,60.47,17400.0,43.0788,43.093,43.0432,43.0503,17400.0
2009-11-17 15:20:00,60.47,60.52,60.46,60.52,15300.0,43.0503,43.0859,43.0432,43.0859,15300.0
2009-11-17 15:25:00,60.52,60.58,60.52,60.53,28900.0,43.0859,43.1286,43.0859,43.093,28900.0
2009-11-17 15:30:00,60.54,60.61,60.53,60.57,52300.0,43.1001,43.15,43.093,43.1215,52300.0
2009-11-17 15:35:00,60.57,60.59,60.48,60.53,48000.0,43.1215,43.1357,43.0574,43.093,48000.0
2009-11-17 15:40:00,60.54,60.58,60.52,60.56,50100.0,43.1001,43.1286,43.0859,43.1144,50100.0
2009-11-17 15:45:00,60.56,60.68,60.51,60.66,69000.0,43.1144,43.1998,43.0788,43.1856,69000.0
2009-11-17 15:50:00,60.66,60.7,60.57,60.57,95400.0,43.1856,43.214,43.1215,43.1215,95400.0
2009-11-17 15:55:00,60.57,60.63,60.55,60.63,97500.0,43.1215,43.1642,43.1073,43.1642,97500.0
2009-11-18 09:30:00,60.38,60.46,60.19,60.24,52400.0,42.9862,43.0432,42.851,42.8866,52400.0
2009-11-18 09:35:00,60.25,60.31,60.2,60.26,39700.0,42.8937,42.9364,42.8581,42.9008,39700.0
2009-11-18 09:40:00,60.25,60.33,60.1,60.25,92400.0,42.8937,42.9506,42.7869,42.8937,92400.0
2009-11-18 09:45:00,60.25,60.27,60.09,60.1,53000.0,42.8937,42.9079,42.7798,42.7869,53000.0
2009-11-18 09:50:00,60.09,60.09,59.85,59.88,177300.0,42.7798,42.7798,42.6089,42.6303,177300.0
2009-11-18 09:55:00,59.9,59.97,59.71,59.75,113200.0,42.6445,42.6943,42.5092,42.5377,113200.0
2009-11-18 10:00:00,59.73,59.81,59.67,59.67,116000.0,42.5235,42.5804,42.4808,42.4808,116000.0
2009-11-18 10:05:00,59.67,59.93,59.67,59.88,84100.0,42.4808,42.6659,42.4808,42.6303,84100.0
2009-11-18 10:10:00,59.88,59.93,59.8,59.92,40600.0,42.6303,42.6659,42.5733,42.6587,40600.0
2009-11-18 10:15:00,59.92,59.99,59.89,59.97,27400.0,42.6587,42.7086,42.6374,42.6943,27400.0
2009-11-18 10:20:00,59.98,60.03,59.96,59.98,23100.0,42.7015,42.7371,42.6872,42.7015,23100.0
2009-11-18 10:25:00,60.0,60.02,59.91,59.95,20400.0,42.7157,42.7299,42.6516,42.6801,20400.0
2009-11-18 10:30:00,59.96,60.02,59.93,59.97,22500.0,42.6872,42.7299,42.6659,42.6943,22500.0
2009-11-18 10:35:00,59.99,60.1,59.98,60.09,32400.0,42.7086,42.7869,42.7015,42.7798,32400.0
2009-11-18 10:40:00,60.1,60.18,60.04,60.07,61500.0,42.7869,42.8438,42.7442,42.7655,61500.0
2009-11-18 10:45:00,60.08,60.19,60.05,60.19,59200.0,42.7727,42.851,42.7513,42.851,59200.0
2009-11-18 10:50:00,60.18,60.24,60.18,60.23,45400.0,42.8438,42.8866,42.8438,42.8794,45400.0
2009-11-18 10:55:00,60.23,60.27,60.2,60.26,19700.0,42.8794,42.9079,42.8581,42.9008,19700.0
2009-11-18 11:00:00,60.27,60.38,60.27,60.32,40900.0,42.9079,42.9862,42.9079,42.9435,40900.0
2009-11-18 11:05:00,60.33,60.33,60.23,60.28,29200.0,42.9506,42.9506,42.8794,42.915,29200.0
2009-11-18 11:10:00,60.27,60.32,60.18,60.23,29600.0,42.9079,42.9435,42.8438,42.8794,29600.0
2009-11-18 11:15:00,60.22,60.27,60.21,60.26,24800.0,42.8723,42.9079,42.8652,42.9008,24800.0
2009-11-18 11:20:00,60.26,60.27,60.25,60.25,30300.0,42.9008,42.9079,42.8937,42.8937,30300.0
2009-11-18 11:25:00,60.25,60.32,60.23,60.3,31100.0,42.8937,42.9435,42.8794,42.9293,31100.0
2009-11-18 11:30:00,60.3,60.31,60.25,60.26,14200.0,42.9293,42.9364,42.8937,42.9008,14200.0
2009-11-18 11:35:00,60.27,60.3,60.26,60.3,11400.0,42.9079,42.9293,42.9008,42.9293,11400.0
2009-11-18 11:40:00,60.3,60.37,60.3,60.37,12000.0,42.9293,42.9791,42.9293,42.9791,12000.0
2009-11-18 11:45:00,60.38,60.45,60.37,60.41,33200.0,42.9862,43.0361,42.9791,43.0076,33200.0
2009-11-18 11:50:00,60.4,60.41,60.34,60.35,20400.0,43.0005,43.0076,42.9578,42.9649,20400.0
2009-11-18 11:55:00,60.36,60.43,60.35,60.42,20400.0,42.972,43.0218,42.9649,43.0147,20400.0
2009-11-18 12:00:00,60.42,60.43,60.33,60.37,20300.0,43.0147,43.0218,42.9506,42.9791,20300.0
2009-11-18 12:05:00,60.37,60.38,60.35,60.35,8600.0,42.9791,42.9862,42.9649,42.9649,8600.0
2009-11-18 12:10:00,60.35,60.4,60.35,60.37,8100.0,42.9649,43.0005,42.9649,42.9791,8100.0
2009-11-18 12:15:00,60.35,60.37,60.32,60.37,10000.0,42.9649,42.9791,42.9435,42.9791,10000.0
2009-11-18 12:20:00,60.37,60.44,60.37,60.43,9000.0,42.9791,43.0289,42.9791,43.0218,9000.0
2009-11-18 12:25:00,60.43,60.5,60.43,60.49,13000.0,43.0218,43.0717,43.0218,43.0645,13000.0
2009-11-18 12:30:00,60.49,60.54,60.46,60.5,37900.0,43.0645,43.1001,43.0432,43.0717,37900.0
2009-11-18 12:35:00,60.5,60.52,60.43,60.43,10600.0,43.0717,43.0859,43.0218,43.0218,10600.0
2009-11-18 12:40:00,60.44,60.47,60.44,60.46,8300.0,43.0289,43.0503,43.0289,43.0432,8300.0
2009-11-18 12:45:00,60.46,60.51,60.44,60.49,23100.0,43.0432,43.0788,43.0289,43.0645,23100.0
2009-11-18 12:50:00,60.49,60.51,60.47,60.47,8800.0,43.0645,43.0788,43.0503,43.0503,8800.0
2009-11-18 12:55:00,60.47,60.48,60.39,60.46,16500.0,43.0503,43.0574,42.9933,43.0432,16500.0
2009-11-18 13:00:00,60.47,60.47,60.41,60.46,18400.0,43.0503,43.0503,43.0076,43.0432,18400.0
2009-11-18 13:05:00,60.46,60.51,60.45,60.49,8300.0,43.0432,43.0788,43.0361,43.0645,8300.0
2009-11-18 13:10:00,60.49,60.51,60.44,60.45,27200.0,43.0645,43.0788,43.0289,43.0361,27200.0
2009-11-18 13:15:00,60.45,60.45,60.36,60.37,39800.0,43.0361,43.0361,42.972,42.9791,39800.0
2009-11-18 13:20:00,60.37,60.39,60.32,60.38,20700.0,42.9791,42.9933,42.9435,42.9862,20700.0
2009-11-18 13:25:00,60.37,60.43,60.33,60.42,20500.0,42.9791,43.0218,42.9506,43.0147,20500.0
2009-11-18 13:30:00,60.43,60.52,60.43,60.48,42600.0,43.0218,43.0859,43.0218,43.0574,42600.0
2009-11-18 13:35:00,60.48,60.49,60.47,60.47,27300.0,43.0574,43.0645,43.0503,43.0503,27300.0
2009-11-18 13:40:00,60.47,60.5,60.46,60.49,41500.0,43.0503,43.0717,43.0432,43.0645,41500.0
2009-11-18 13:45:00,60.49,60.5,60.45,60.45,9300.0,43.0645,43.0717,43.0361,43.0361,9300.0
2009-11-18 13:50:00,60.45,60.46,60.42,60.43,15300.0,43.0361,43.0432,43.0147,43.0218,15300.0
2009-11-18 13:55:00,60.41,60.49,60.41,60.48,19900.0,43.0076,43.0645,43.0076,43.0574,19900.0
2009-11-18 14:00:00,60.48,60.5,60.47,60.47,13100.0,43.0574,43.0717,43.0503,43.0503,13100.0
2009-11-18 14:05:00,60.47,60.57,60.47,60.53,117100.0,43.0503,43.1215,43.0503,43.093,117100.0
2009-11-18 14:10:00,60.53,60.55,60.43,60.45,57400.0,43.093,43.1073,43.0218,43.0361,57400.0
2009-11-18 14:15:00,60.45,60.49,60.43,60.44,12700.0,43.0361,43.0645,43.0218,43.0289,12700.0
2009-11-18 14:20:00,60.45,60.5,60.44,60.47,12800.0,43.0361,43.0717,43.0289,43.0503,12800.0
2009-11-18 14:25:00,60.47,60.51,60.45,60.46,100300.0,43.0503,43.0788,43.0361,43.0432,100300.0
2009-11-18 14:30:00,60.46,60.47,60.39,60.43,16900.0,43.0432,43.0503,42.9933,43.0218,16900.0
2009-11-18 14:35:00,60.45,60.47,60.43,60.47,7000.0,43.0361,43.0503,43.0218,43.0503,7000.0
2009-11-18 14:40:00,60.47,60.5,60.47,60.49,9500.0,43.0503,43.0717,43.0503,43.0645,9500.0
2009-11-18 14:45:00,60.49,60.49,60.45,60.45,17000.0,43.0645,43.0645,43.0361,43.0361,17000.0
2009-11-18 14:50:00,60.45,60.49,60.45,60.45,17000.0,43.0361,43.0645,43.0361,43.0361,17000.0
2009-11-18 14:55:00,60.44,60.49,60.4,60.48,14100.0,43.0289,43.0645,43.0005,43.0574,14100.0
2009-11-18 15:00:00,60.48,60.52,60.48,60.49,35200.0,43.0574,43.0859,43.0574,43.0645,35200.0
2009-11-18 15:05:00,60.49,60.58,60.49,60.56,69800.0,43.0645,43.1286,43.0645,43.1144,69800.0
2009-11-18 15:10:00,60.56,60.59,60.54,60.58,26900.0,43.1144,43.1357,43.1001,43.1286,26900.0
2009-11-18 15:15:00,60.59,60.6,60.56,60.58,36300.0,43.1357,43.1429,43.1144,43.1286,36300.0
2009-11-18 15:20:00,60.57,60.58,60.55,60.58,19200.0,43.1215,43.1286,43.1073,43.1286,19200.0
2009-11-18 15:25:00,60.57,60.64,60.57,60.64,33500.0,43.1215,43.1713,43.1215,43.1713,33500.0
2009-11-18 15:30:00,60.63,60.71,60.63,60.68,64100.0,43.1642,43.2212,43.1642,43.1998,64100.0
2009-11-18 15:35:00,60.68,60.72,60.65,60.69,63300.0,43.1998,43.2283,43.1784,43.2069,63300.0
2009-11-18 15:40:00,60.68,60.74,60.68,60.74,52800.0,43.1998,43.2425,43.1998,43.2425,52800.0
2009-11-18 15:45:00,60.74,60.78,60.69,60.72,72400.0,43.2425,43.271,43.2069,43.2283,72400.0
2009-11-18 15:50:00,60.71,60.75,60.67,60.73,89300.0,43.2212,43.2496,43.1927,43.2354,89300.0
2009-11-18 15:55:00,60.74,60.83,60.73,60.77,134400.0,43.2425,43.3066,43.2354,43.2639,134400.0
2009-11-19 09:30:00,60.35,60.59,60.31,60.41,59800.0,42.9649,43.1357,42.9364,43.0076,59800.0
2009-11-19 09:35:00,60.41,60.49,60.23,60.33,42800.0,43.0076,43.0645,42.8794,42.9506,42800.0
2009-11-19 09:40:00,60.3,60.36,60.21,60.26,40700.0,42.9293,42.972,42.8652,42.9008,40700.0
2009-11-19 09:45:00,60.25,60.25,60.14,60.19,44600.0,42.8937,42.8937,42.8154,42.851,44600.0
2009-11-19 09:50:00,60.18,60.21,59.93,59.98,90000.0,42.8438,42.8652,42.6659,42.7015,90000.0
2009-11-19 09:55:00,59.98,60.09,59.97,60.08,28900.0,42.7015,42.7798,42.6943,42.7727,28900.0
2009-11-19 10:00:00,60.09,60.13,59.99,60.04,69800.0,42.7798,42.8082,42.7086,42.7442,69800.0
2009-11-19 10:05:00,60.04,60.13,60.02,60.11,34300.0,42.7442,42.8082,42.7299,42.794,34300.0
2009-11-19 10:10:00,60.11,60.11,60.06,60.08,19000.0,42.794,42.794,42.7584,42.7727,19000.0
2009-11-19 10:15:00,60.08,60.11,59.97,59.98,31700.0,42.7727,42.794,42.6943,42.7015,31700.0
2009-11-19 10:20:00,60.0,60.19,60.0,60.11,21500.0,42.7157,42.851,42.7157,42.794,21500.0
2009-11-19 10:25:00,60.09,60.14,60.05,60.05,16900.0,42.7798,42.8154,42.7513,42.7513,16900.0
2009-11-19 10:30:00,60.05,60.09,59.96,60.04,43900.0,42.7513,42.7798,42.6872,42.7442,43900.0
2009-11-19 10:35:00,60.04,60.12,60.0,60.1,16300.0,42.7442,42.8011,42.7157,42.7869,16300.0
2009-11-19 10:40:00,60.1,60.11,60.02,60.08,19400.0,42.7869,42.794,42.7299,42.7727,19400.0
2009-11-19 10:45:00,60.09,60.1,59.91,59.93,36700.0,42.7798,42.7869,42.6516,42.6659,36700.0
2009-11-19 10:50:00,59.92,59.95,59.87,59.94,17100.0,42.6587,42.6801,42.6231,42.673,17100.0
2009-11-19 10:55:00,59.94,60.04,59.94,59.97,27900.0,42.673,42.7442,42.673,42.6943,27900.0
2009-11-19 11:00:00,59.97,59.97,59.88,59.89,28000.0,42.6943,42.6943,42.6303,42.6374,28000.0
2009-11-19 11:05:00,59.88,59.88,59.8,59.81,30900.0,42.6303,42.6303,42.5733,42.5804,30900.0
2009-11-19 11:10:00,59.82,59.84,59.81,59.83,9300.0,42.5875,42.6018,42.5804,42.5947,9300.0
2009-11-19 11:15:00,59.83,59.86,59.78,59.79,24100.0,42.5947,42.616,42.5591,42.5662,24100.0
2009-11-19 11:20:00,59.8,59.83,59.78,59.8,15200.0,42.5733,42.5947,42.5591,42.5733,15200.0
2009-11-19 11:25:00,59.79,59.87,59.79,59.86,6400.0,42.5662,42.6231,42.5662,42.616,6400.0
2009-11-19 11:30:00,59.87,59.87,59.82,59.85,8700.0,42.6231,42.6231,42.5875,42.6089,8700.0
2009-11-19 11:35:00,59.87,59.87,59.84,59.85,8100.0,42.6231,42.6231,42.6018,42.6089,8100.0
2009-11-19 11:40:00,59.85,59.9,59.85,59.89,9900.0,42.6089,42.6445,42.6089,42.6374,9900.0
2009-11-19 11:45:00,59.89,59.89,59.85,59.88,7100.0,42.6374,42.6374,42.6089,42.6303,7100.0
2009-11-19 11:50:00,59.88,59.91,59.87,59.91,11500.0,42.6303,42.6516,42.6231,42.6516,11500.0
2009-11-19 11:55:00,59.9,60.02,59.9,60.02,29500.0,42.6445,42.7299,42.6445,42.7299,29500.0
2009-11-19 12:00:00,60.02,60.04,59.99,59.99,40700.0,42.7299,42.7442,42.7086,42.7086,40700.0
2009-11-19 12:05:00,60.0,60.0,59.99,60.0,10500.0,42.7157,42.7157,42.7086,42.7157,10500.0
2009-11-19 12:10:00,59.99,60.01,59.99,60.01,11200.0,42.7086,42.7228,42.7086,42.7228,11200.0
2009-11-19 12:15:00,60.0,60.06,60.0,60.05,19000.0,42.7157,42.7584,42.7157,42.7513,19000.0
2009-11-19 12:20:00,60.05,60.08,60.02,60.02,18500.0,42.7513,42.7727,42.7299,42.7299,18500.0
2009-11-19 12:25:00,60.02,60.08,60.02,60.02,11500.0,42.7299,42.7727,42.7299,42.7299,11500.0
2009-11-19 12:30:00,60.03,60.07,60.02,60.05,19000.0,42.7371,42.7655,42.7299,42.7513,19000.0
2009-11-19 12:35:00,60.04,60.12,60.04,60.11,20900.0,42.7442,42.8011,42.7442,42.794,20900.0
2009-11-19 12:40:00,60.11,60.13,60.11,60.13,26000.0,42.794,42.8082,42.794,42.8082,26000.0
2009-11-19 12:45:00,60.12,60.15,60.12,60.15,12800.0,42.8011,42.8225,42.8011,42.8225,12800.0
2009-11-19 12:50:00,60.15,60.15,60.08,60.11,24400.0,42.8225,42.8225,42.7727,42.794,24400.0
2009-11-19 12:55:00,60.11,60.14,60.11,60.14,6300.0,42.794,42.8154,42.794,42.8154,6300.0
2009-11-19 13:00:00,60.15,60.16,60.14,60.16,8900.0,42.8225,42.8296,42.8154,42.8296,8900.0
2009-11-19 13:05:00,60.16,60.2,60.14,60.18,16600.0,42.8296,42.8581,42.8154,42.8438,16600.0
2009-11-19 13:10:00,60.16,60.17,60.09,60.1,15800.0,42.8296,42.8367,42.7798,42.7869,15800.0
2009-11-19 13:15:00,60.09,60.19,60.09,60.18,33500.0,42.7798,42.851,42.7798,42.8438,33500.0
2009-11-19 13:20:00,60.17,60.22,60.17,60.21,16600.0,42.8367,42.8723,42.8367,42.8652,16600.0
2009-11-19 13:25:00,60.2,60.24,60.2,60.24,15200.0,42.8581,42.8866,42.8581,42.8866,15200.0
2009-11-19 13:30:00,60.24,60.29,60.23,60.28,25200.0,42.8866,42.9222,42.8794,42.915,25200.0
2009-11-19 13:35:00,60.29,60.31,60.26,60.26,25900.0,42.9222,42.9364,42.9008,42.9008,25900.0
2009-11-19 13:40:00,60.28,60.29,60.27,60.27,9600.0,42.915,42.9222,42.9079,42.9079,9600.0
2009-11-19 13:45:00,60.28,60.34,60.28,60.31,23600.0,42.915,42.9578,42.915,42.9364,23600.0
2009-11-19 13:50:00,60.31,60.33,60.29,60.32,21100.0,42.9364,42.9506,42.9222,42.9435,21100.0
2009-11-19 13:55:00,60.32,60.32,60.24,60.24,14300.0,42.9435,42.9435,42.8866,42.8866,14300.0
2009-11-19 14:00:00,60.24,60.25,60.22,60.22,8700.0,42.8866,42.8937,42.8723,42.8723,8700.0
2009-11-19 14:05:00,60.22,60.23,60.16,60.2,30400.0,42.8723,42.8794,42.8296,42.8581,30400.0
2009-11-19 14:10:00,60.2,60.24,60.17,60.22,20300.0,42.8581,42.8866,42.8367,42.8723,20300.0
2009-11-19 14:15:00,60.22,60.23,60.2,60.2,12200.0,42.8723,42.8794,42.8581,42.8581,12200.0
2009-11-19 14:20:00,60.19,60.33,60.18,60.32,21800.0,42.851,42.9506,42.8438,42.9435,21800.0
2009-11-19 14:25:00,60.33,60.36,60.3,60.3,12300.0,42.9506,42.972,42.9293,42.9293,12300.0
2009-11-19 14:30:00,60.31,60.34,60.29,60.34,7300.0,42.9364,42.9578,42.9222,42.9578,7300.0
2009-11-19 14:35:00,60.33,60.34,60.31,60.31,11900.0,42.9506,42.9578,42.9364,42.9364,11900.0
2009-11-19 14:40:00,60.31,60.37,60.31,60.34,20900.0,42.9364,42.9791,42.9364,42.9578,20900.0
2009-11-19 14:45:00,60.33,60.33,60.26,60.28,16400.0,42.9506,42.9506,42.9008,42.915,16400.0
2009-11-19 14:50:00,60.29,60.36,60.29,60.33,20600.0,42.9222,42.972,42.9222,42.9506,20600.0
2009-11-19 14:55:00,60.32,60.34,60.32,60.34,9700.0,42.9435,42.9578,42.9435,42.9578,9700.0
2009-11-19 15:00:00,60.33,60.37,60.3,60.36,38600.0,42.9506,42.9791,42.9293,42.972,38600.0
2009-11-19 15:05:00,60.35,60.35,60.31,60.35,15200.0,42.9649,42.9649,42.9364,42.9649,15200.0
2009-11-19 15:10:00,60.34,60.36,60.32,60.35,17800.0,42.9578,42.972,42.9435,42.9649,17800.0
2009-11-19 15:15:00,60.35,60.45,60.35,60.44,40200.0,42.9649,43.0361,42.9649,43.0289,40200.0
2009-11-19 15:20:00,60.44,60.44,60.38,60.4,18900.0,43.0289,43.0289,42.9862,43.0005,18900.0
2009-11-19 15:25:00,60.4,60.43,60.39,60.42,21400.0,43.0005,43.0218,42.9933,43.0147,21400.0
2009-11-19 15:30:00,60.42,60.48,60.4,60.47,20800.0,43.0147,43.0574,43.0005,43.0503,20800.0
2009-11-19 15:35:00,60.46,60.47,60.39,60.39,35900.0,43.0432,43.0503,42.9933,42.9933,35900.0
2009-11-19 15:40:00,60.39,60.55,60.33,60.51,67700.0,42.9933,43.1073,42.9506,43.0788,67700.0
2009-11-19 15:45:00,60.5,60.57,60.48,60.5,69400.0,43.0717,43.1215,43.0574,43.0717,69400.0
2009-11-19 15:50:00,60.49,60.52,60.46,60.47,62500.0,43.0645,43.0859,43.0432,43.0503,62500.0
2009-11-19 15:55:00,60.47,60.48,60.42,60.48,160700.0,43.0503,43.0574,43.0147,43.0574,160700.0
2009-11-20 09:30:00,60.26,60.57,60.15,60.57,404200.0,42.9008,43.1215,42.8225,43.1215,404200.0
2009-11-20 09:35:00,60.57,60.79,60.54,60.78,34600.0,43.1215,43.2781,43.1001,43.271,34600.0
2009-11-20 09:40:00,60.79,60.84,60.75,60.78,32800.0,43.2781,43.3137,43.2496,43.271,32800.0
2009-11-20 09:45:00,60.78,60.81,60.64,60.65,29200.0,43.271,43.2924,43.1713,43.1784,29200.0
2009-11-20 09:50:00,60.64,60.67,60.52,60.55,17800.0,43.1713,43.1927,43.0859,43.1073,17800.0
2009-11-20 09:55:00,60.57,60.57,60.42,60.45,28900.0,43.1215,43.1215,43.0147,43.0361,28900.0
2009-11-20 10:00:00,60.47,60.47,60.31,60.41,46100.0,43.0503,43.0503,42.9364,43.0076,46100.0
2009-11-20 10:05:00,60.42,60.46,60.29,60.46,31900.0,43.0147,43.0432,42.9222,43.0432,31900.0
2009-11-20 10:10:00,60.44,60.57,60.37,60.5,26400.0,43.0289,43.1215,42.9791,43.0717,26400.0
2009-11-20 10:15:00,60.56,60.56,60.37,60.41,23100.0,43.1144,43.1144,42.9791,43.0076,23100.0
2009-11-20 10:20:00,60.41,60.45,60.32,60.4,28400.0,43.0076,43.0361,42.9435,43.0005,28400.0
2009-11-20 10:25:00,60.38,60.39,60.22,60.35,68000.0,42.9862,42.9933,42.8723,42.9649,68000.0
2009-11-20 10:30:00,60.36,60.37,60.27,60.33,16000.0,42.972,42.9791,42.9079,42.9506,16000.0
2009-11-20 10:35:00,60.35,60.35,60.22,60.23,19200.0,42.9649,42.9649,42.8723,42.8794,19200.0
2009-11-20 10:40:00,60.23,60.23,59.97,60.0,30000.0,42.8794,42.8794,42.6943,42.7157,30000.0
2009-11-20 10:45:00,60.01,60.09,60.0,60.09,15300.0,42.7228,42.7798,42.7157,42.7798,15300.0
2009-11-20 10:50:00,60.09,60.09,60.0,60.01,24900.0,42.7798,42.7798,42.7157,42.7228,24900.0
2009-11-20 10:55:00,60.01,60.03,59.96,60.0,17700.0,42.7228,42.7371,42.6872,42.7157,17700.0
2009-11-20 11:00:00,59.99,60.12,59.99,60.08,29300.0,42.7086,42.8011,42.7086,42.7727,29300.0
2009-11-20 11:05:00,60.06,60.09,60.04,60.06,8700.0,42.7584,42.7798,42.7442,42.7584,8700.0
2009-11-20 11:10:00,60.07,60.09,60.02,60.03,12600.0,42.7655,42.7798,42.7299,42.7371,12600.0
2009-11-20 11:15:00,60.03,60.04,59.95,60.04,19600.0,42.7371,42.7442,42.6801,42.7442,19600.0
2009-11-20 11:20:00,60.02,60.06,60.02,60.04,7300.0,42.7299,42.7584,42.7299,42.7442,7300.0
2009-11-20 11:25:00,60.03,60.04,59.97,60.0,9000.0,42.7371,42.7442,42.6943,42.7157,9000.0
2009-11-20 11:30:00,60.0,60.03,59.95,59.97,14600.0,42.7157,42.7371,42.6801,42.6943,14600.0
2009-11-20 11:35:00,59.96,59.98,59.9,59.92,30500.0,42.6872,42.7015,42.6445,42.6587,30500.0
2009-11-20 11:40:00,59.91,59.98,59.9,59.94,13300.0,42.6516,42.7015,42.6445,42.673,13300.0
2009-11-20 11:45:00,59.94,59.99,59.94,59.98,27300.0,42.673,42.7086,42.673,42.7015,27300.0
2009-11-20 11:50:00,59.96,59.97,59.93,59.94,32300.0,42.6872,42.6943,42.6659,42.673,32300.0
2009-11-20 11:55:00,59.95,60.01,59.94,59.99,13100.0,42.6801,42.7228,42.673,42.7086,13100.0
2009-11-20 12:00:00,60.0,60.01,59.92,59.94,17700.0,42.7157,42.7228,42.6587,42.673,17700.0
2009-11-20 12:05:00,59.93,59.96,59.92,59.94,10100.0,42.6659,42.6872,42.6587,42.673,10100.0
2009-11-20 12:10:00,59.94,59.94,59.92,59.93,23100.0,42.673,42.673,42.6587,42.6659,23100.0
2009-11-20 12:15:00,59.92,59.94,59.91,59.92,8500.0,42.6587,42.673,42.6516,42.6587,8500.0
2009-11-20 12:20:00,59.92,59.93,59.9,59.91,11500.0,42.6587,42.6659,42.6445,42.6516,11500.0
2009-11-20 12:25:00,59.91,59.91,59.86,59.89,25000.0,42.6516,42.6516,42.616,42.6374,25000.0
2009-11-20 12:30:00,59.9,59.91,59.87,59.87,6900.0,42.6445,42.6516,42.6231,42.6231,6900.0
2009-11-20 12:35:00,59.88,59.92,59.88,59.89,10700.0,42.6303,42.6587,42.6303,42.6374,10700.0
2009-11-20 12:40:00,59.9,59.94,59.87,59.88,13100.0,42.6445,42.673,42.6231,42.6303,13100.0
2009-11-20 12:45:00,59.88,59.89,59.86,59.88,5800.0,42.6303,42.6374,42.616,42.6303,5800.0
2009-11-20 12:50:00,59.88,59.88,59.83,59.86,12300.0,42.6303,42.6303,42.5947,42.616,12300.0
2009-11-20 12:55:00,59.86,59.91,59.85,59.91,9600.0,42.616,42.6516,42.6089,42.6516,9600.0
2009-11-20 13:00:00,59.91,59.91,59.83,59.84,22400.0,42.6516,42.6516,42.5947,42.6018,22400.0
2009-11-20 13:05:00,59.83,59.84,59.8,59.83,28000.0,42.5947,42.6018,42.5733,42.5947,28000.0
2009-11-20 13:10:00,59.83,59.87,59.83,59.87,6700.0,42.5947,42.6231,42.5947,42.6231,6700.0
2009-11-20 13:15:00,59.86,59.89,59.85,59.86,23400.0,42.616,42.6374,42.6089,42.616,23400.0
2009-11-20 13:20:00,59.85,59.85,59.8,59.82,15600.0,42.6089,42.6089,42.5733,42.5875,15600.0
2009-11-20 13:25:00,59.82,59.86,59.82,59.86,12400.0,42.5875,42.616,42.5875,42.616,12400.0
2009-11-20 13:30:00,59.86,59.88,59.85,59.88,12600.0,42.616,42.6303,42.6089,42.6303,12600.0
2009-11-20 13:35:00,59.87,59.9,59.85,59.86,16600.0,42.6231,42.6445,42.6089,42.616,16600.0
2009-11-20 13:40:00,59.87,59.92,59.86,59.91,18100.0,42.6231,42.6587,42.616,42.6516,18100.0
2009-11-20 13:45:00,59.91,59.94,59.88,59.89,25700.0,42.6516,42.673,42.6303,42.6374,25700.0
2009-11-20 13:50:00,59.9,59.91,59.83,59.83,27700.0,42.6445,42.6516,42.5947,42.5947,27700.0
2009-11-20 13:55:00,59.83,59.85,59.82,59.84,17400.0,42.5947,42.6089,42.5875,42.6018,17400.0
2009-11-20 14:00:00,59.84,59.88,59.83,59.87,14700.0,42.6018,42.6303,42.5947,42.6231,14700.0
2009-11-20 14:05:00,59.87,59.88,59.82,59.83,32100.0,42.6231,42.6303,42.5875,42.5947,32100.0
2009-11-20 14:10:00,59.83,59.9,59.83,59.88,26000.0,42.5947,42.6445,42.5947,42.6303,26000.0
2009-11-20 14:15:00,59.88,59.88,59.84,59.84,14500.0,42.6303,42.6303,42.6018,42.6018,14500.0
2009-11-20 14:20:00,59.84,59.86,59.82,59.86,12300.0,42.6018,42.616,42.5875,42.616,12300.0
2009-11-20 14:25:00,59.85,59.89,59.84,59.87,18100.0,42.6089,42.6374,42.6018,42.6231,18100.0
2009-11-20 14:30:00,59.87,59.93,59.86,59.92,18400.0,42.6231,42.6659,42.616,42.6587,18400.0
2009-11-20 14:35:00,59.93,59.99,59.9,59.98,41200.0,42.6659,42.7086,42.6445,42.7015,41200.0
2009-11-20 14:40:00,59.97,60.01,59.96,59.96,48800.0,42.6943,42.7228,42.6872,42.6872,48800.0
2009-11-20 14:45:00,59.96,59.96,59.92,59.94,14500.0,42.6872,42.6872,42.6587,42.673,14500.0
2009-11-20 14:50:00,59.94,59.94,59.91,59.91,18000.0,42.673,42.673,42.6516,42.6516,18000.0
2009-11-20 14:55:00,59.91,59.92,59.89,59.9,30300.0,42.6516,42.6587,42.6374,42.6445,30300.0
2009-11-20 15:00:00,59.9,59.91,59.86,59.9,34100.0,42.6445,42.6516,42.616,42.6445,34100.0
2009-11-20 15:05:00,59.9,59.92,59.89,59.91,15100.0,42.6445,42.6587,42.6374,42.6516,15100.0
2009-11-20 15:10:00,59.91,59.96,59.91,59.95,21100.0,42.6516,42.6872,42.6516,42.6801,21100.0
2009-11-20 15:15:00,59.95,59.96,59.9,59.9,32000.0,42.6801,42.6872,42.6445,42.6445,32000.0
2009-11-20 15:20:00,59.9,60.0,59.9,59.99,24400.0,42.6445,42.7157,42.6445,42.7086,24400.0
2009-11-20 15:25:00,59.98,59.99,59.93,59.98,22300.0,42.7015,42.7086,42.6659,42.7015,22300.0
2009-11-20 15:30:00,59.98,60.05,59.98,60.02,45500.0,42.7015,42.7513,42.7015,42.7299,45500.0
2009-11-20 15:35:00,60.02,60.09,60.01,60.04,56200.0,42.7299,42.7798,42.7228,42.7442,56200.0
2009-11-20 15:40:00,60.04,60.15,60.04,60.15,64100.0,42.7442,42.8225,42.7442,42.8225,64100.0
2009-11-20 15:45:00,60.15,60.16,60.12,60.14,77200.0,42.8225,42.8296,42.8011,42.8154,77200.0
2009-11-20 15:50:00,60.15,60.15,60.11,60.13,83900.0,42.8225,42.8225,42.794,42.8082,83900.0
2009-11-20 15:55:00,60.13,60.15,60.07,60.07,114300.0,42.8082,42.8225,42.7655,42.7655,114300.0
2009-11-23 09:30:00,60.09,60.31,59.93,60.27,154200.0,42.7798,42.9364,42.6659,42.9079,154200.0
2009-11-23 09:35:00,60.27,60.28,60.2,60.21,58400.0,42.9079,42.915,42.8581,42.8652,58400.0
2009-11-23 09:40:00,60.2,60.29,60.07,60.26,92200.0,42.8581,42.9222,42.7655,42.9008,92200.0
2009-11-23 09:45:00,60.26,60.38,60.25,60.38,45300.0,42.9008,42.9862,42.8937,42.9862,45300.0
2009-11-23 09:50:00,60.37,60.43,60.28,60.3,71400.0,42.9791,43.0218,42.915,42.9293,71400.0
2009-11-23 09:55:00,60.32,60.53,60.27,60.51,45500.0,42.9435,43.093,42.9079,43.0788,45500.0
2009-11-23 10:00:00,60.45,60.66,60.41,60.64,87800.0,43.0361,43.1856,43.0076,43.1713,87800.0
2009-11-23 10:05:00,60.65,60.77,60.62,60.73,52200.0,43.1784,43.2639,43.1571,43.2354,52200.0
2009-11-23 10:10:00,60.73,60.75,60.67,60.71,23100.0,43.2354,43.2496,43.1927,43.2212,23100.0
2009-11-23 10:15:00,60.7,60.7,60.64,60.67,32800.0,43.214,43.214,43.1713,43.1927,32800.0
2009-11-23 10:20:00,60.68,60.69,60.61,60.64,35900.0,43.1998,43.2069,43.15,43.1713,35900.0
2009-11-23 10:25:00,60.64,60.66,60.6,60.64,24100.0,43.1713,43.1856,43.1429,43.1713,24100.0
2009-11-23 10:30:00,60.64,60.66,60.58,60.59,22000.0,43.1713,43.1856,43.1286,43.1357,22000.0
2009-11-23 10:35:00,60.59,60.65,60.57,60.63,18000.0,43.1357,43.1784,43.1215,43.1642,18000.0
2009-11-23 10:40:00,60.64,60.65,60.61,60.62,14800.0,43.1713,43.1784,43.15,43.1571,14800.0
2009-11-23 10:45:00,60.62,60.67,60.58,60.67,25600.0,43.1571,43.1927,43.1286,43.1927,25600.0
2009-11-23 10:50:00,60.67,60.71,60.65,60.68,24100.0,43.1927,43.2212,43.1784,43.1998,24100.0
2009-11-23 10:55:00,60.68,60.77,60.67,60.75,30400.0,43.1998,43.2639,43.1927,43.2496,30400.0
2009-11-23 11:00:00,60.75,60.79,60.75,60.77,17600.0,43.2496,43.2781,43.2496,43.2639,17600.0
2009-11-23 11:05:00,60.77,60.81,60.76,60.8,14500.0,43.2639,43.2924,43.2568,43.2852,14500.0
2009-11-23 11:10:00,60.8,60.81,60.78,60.78,8400.0,43.2852,43.2924,43.271,43.271,8400.0
2009-11-23 11:15:00,60.77,60.8,60.74,60.8,73500.0,43.2639,43.2852,43.2425,43.2852,73500.0
2009-11-23 11:20:00,60.8,60.86,60.78,60.82,25800.0,43.2852,43.328,43.271,43.2995,25800.0
2009-11-23 11:25:00,60.82,60.85,60.79,60.79,13600.0,43.2995,43.3208,43.2781,43.2781,13600.0
2009-11-23 11:30:00,60.79,60.85,60.78,60.83,17700.0,43.2781,43.3208,43.271,43.3066,17700.0
2009-11-23 11:35:00,60.83,60.83,60.76,60.76,21900.0,43.3066,43.3066,43.2568,43.2568,21900.0
2009-11-23 11:40:00,60.76,60.77,60.73,60.77,17100.0,43.2568,43.2639,43.2354,43.2639,17100.0
2009-11-23 11:45:00,60.78,60.82,60.77,60.81,18300.0,43.271,43.2995,43.2639,43.2924,18300.0
2009-11-23 11:50:00,60.81,60.81,60.74,60.74,20500.0,43.2924,43.2924,43.2425,43.2425,20500.0
2009-11-23 11:55:00,60.75,60.75,60.65,60.67,25500.0,43.2496,43.2496,43.1784,43.1927,25500.0
2009-11-23 12:00:00,60.66,60.72,60.66,60.71,16500.0,43.1856,43.2283,43.1856,43.2212,16500.0
2009-11-23 12:05:00,60.72,60.76,60.7,60.72,19800.0,43.2283,43.2568,43.214,43.2283,19800.0
2009-11-23 12:10:00,60.73,60.75,60.66,60.67,10300.0,43.2354,43.2496,43.1856,43.1927,10300.0
2009-11-23 12:15:00,60.68,60.69,60.65,60.66,10100.0,43.1998,43.2069,43.1784,43.1856,10100.0
2009-11-23 12:20:00,60.66,60.69,60.64,60.69,5800.0,43.1856,43.2069,43.1713,43.2069,5800.0
2009-11-23 12:25:00,60.68,60.68,60.64,60.64,17500.0,43.1998,43.1998,43.1713,43.1713,17500.0
2009-11-23 12:30:00,60.63,60.67,60.61,60.67,35100.0,43.1642,43.1927,43.15,43.1927,35100.0
2009-11-23 12:35:00,60.66,60.72,60.66,60.71,18100.0,43.1856,43.2283,43.1856,43.2212,18100.0
2009-11-23 12:40:00,60.7,60.71,60.66,60.68,17400.0,43.214,43.2212,43.1856,43.1998,17400.0
2009-11-23 12:45:00,60.68,60.73,60.67,60.67,62700.0,43.1998,43.2354,43.1927,43.1927,62700.0
2009-11-23 12:50:00,60.67,60.7,60.65,60.7,17200.0,43.1927,43.214,43.1784,43.214,17200.0
2009-11-23 12:55:00,60.7,60.71,60.68,60.71,12100.0,43.214,43.2212,43.1998,43.2212,12100.0
2009-11-23 13:00:00,60.71,60.71,60.67,60.67,6600.0,43.2212,43.2212,43.1927,43.1927,6600.0
2009-11-23 13:05:00,60.67,60.71,60.67,60.7,11200.0,43.1927,43.2212,43.1927,43.214,11200.0
2009-11-23 13:10:00,60.7,60.71,60.67,60.68,11900.0,43.214,43.2212,43.1927,43.1998,11900.0
2009-11-23 13:15:00,60.66,60.71,60.66,60.7,17200.0,43.1856,43.2212,43.1856,43.214,17200.0
2009-11-23 13:20:00,60.7,60.71,60.68,60.7,17800.0,43.214,43.2212,43.1998,43.214,17800.0
2009-11-23 13:25:00,60.7,60.7,60.63,60.63,23400.0,43.214,43.214,43.1642,43.1642,23400.0
2009-11-23 13:30:00,60.63,60.67,60.63,60.63,14800.0,43.1642,43.1927,43.1642,43.1642,14800.0
2009-11-23 13:35:00,60.63,60.65,60.6,60.6,43800.0,43.1642,43.1784,43.1429,43.1429,43800.0
2009-11-23 13:40:00,60.6,60.6,60.58,60.58,47900.0,43.1429,43.1429,43.1286,43.1286,47900.0
2009-11-23 13:45:00,60.58,60.59,60.57,60.58,9500.0,43.1286,43.1357,43.1215,43.1286,9500.0
2009-11-23 13:50:00,60.58,60.58,60.52,60.55,26400.0,43.1286,43.1286,43.0859,43.1073,26400.0
2009-11-23 13:55:00,60.55,60.57,60.53,60.56,9700.0,43.1073,43.1215,43.093,43.1144,9700.0
2009-11-23 14:00:00,60.56,60.61,60.56,60.61,21900.0,43.1144,43.15,43.1144,43.15,21900.0
2009-11-23 14:05:00,60.6,60.65,60.58,60.58,50500.0,43.1429,43.1784,43.1286,43.1286,50500.0
2009-11-23 14:10:00,60.58,60.58,60.52,60.52,27800.0,43.1286,43.1286,43.0859,43.0859,27800.0
2009-11-23 14:15:00,60.52,60.54,60.51,60.53,14200.0,43.0859,43.1001,43.0788,43.093,14200.0
2009-11-23 14:20:00,60.53,60.53,60.48,60.5,17500.0,43.093,43.093,43.0574,43.0717,17500.0
2009-11-23 14:25:00,60.5,60.54,60.47,60.53,73300.0,43.0717,43.1001,43.0503,43.093,73300.0
2009-11-23 14:30:00,60.53,60.53,60.48,60.5,21400.0,43.093,43.093,43.0574,43.0717,21400.0
2009-11-23 14:35:00,60.49,60.52,60.45,60.46,51200.0,43.0645,43.0859,43.0361,43.0432,51200.0
2009-11-23 14:40:00,60.45,60.47,60.44,60.46,19300.0,43.0361,43.0503,43.0289,43.0432,19300.0
2009-11-23 14:45:00,60.46,60.51,60.46,60.5,19600.0,43.0432,43.0788,43.0432,43.0717,19600.0
2009-11-23 14:50:00,60.49,60.51,60.47,60.51,22400.0,43.0645,43.0788,43.0503,43.0788,22400.0
2009-11-23 14:55:00,60.52,60.54,60.51,60.52,17000.0,43.0859,43.1001,43.0788,43.0859,17000.0
2009-11-23 15:00:00,60.51,60.54,60.5,60.53,25300.0,43.0788,43.1001,43.0717,43.093,25300.0
2009-11-23 15:05:00,60.52,60.57,60.52,60.56,28800.0,43.0859,43.1215,43.0859,43.1144,28800.0
2009-11-23 15:10:00,60.55,60.56,60.53,60.55,12200.0,43.1073,43.1144,43.093,43.1073,12200.0
2009-11-23 15:15:00,60.54,60.56,60.53,60.56,21500.0,43.1001,43.1144,43.093,43.1144,21500.0
2009-11-23 15:20:00,60.56,60.56,60.45,60.45,27800.0,43.1144,43.1144,43.0361,43.0361,27800.0
2009-11-23 15:25:00,60.46,60.46,60.44,60.45,20500.0,43.0432,43.0432,43.0289,43.0361,20500.0
2009-11-23 15:30:00,60.45,60.45,60.38,60.38,35400.0,43.0361,43.0361,42.9862,42.9862,35400.0
2009-11-23 15:35:00,60.38,60.48,60.36,60.47,62800.0,42.9862,43.0574,42.972,43.0503,62800.0
2009-11-23 15:40:00,60.48,60.52,60.47,60.48,29800.0,43.0574,43.0859,43.0503,43.0574,29800.0
2009-11-23 15:45:00,60.48,60.48,60.4,60.44,65200.0,43.0574,43.0574,43.0005,43.0289,65200.0
2009-11-23 15:50:00,60.45,60.5,60.42,60.49,83700.0,43.0361,43.0717,43.0147,43.0645,83700.0
2009-11-23 15:55:00,60.49,60.57,60.48,60.57,162600.0,43.0645,43.1215,43.0574,43.1215,162600.0
2009-11-24 09:30:00,60.78,60.81,60.52,60.6,67200.0,43.271,43.2924,43.0859,43.1429,67200.0
2009-11-24 09:35:00,60.62,60.63,60.52,60.56,49500.0,43.1571,43.1642,43.0859,43.1144,49500.0
2009-11-24 09:40:00,60.56,60.83,60.55,60.8,113700.0,43.1144,43.3066,43.1073,43.2852,113700.0
2009-11-24 09:45:00,60.82,60.82,60.57,60.57,81900.0,43.2995,43.2995,43.1215,43.1215,81900.0
2009-11-24 09:50:00,60.59,60.6,60.41,60.43,33700.0,43.1357,43.1429,43.0076,43.0218,33700.0
2009-11-24 09:55:00,60.43,60.55,60.39,60.46,46100.0,43.0218,43.1073,42.9933,43.0432,46100.0
2009-11-24 10:00:00,60.46,60.62,60.4,60.47,109700.0,43.0432,43.1571,43.0005,43.0503,109700.0
2009-11-24 10:05:00,60.52,60.56,60.38,60.42,44500.0,43.0859,43.1144,42.9862,43.0147,44500.0
2009-11-24 10:10:00,60.41,60.43,60.35,60.41,29100.0,43.0076,43.0218,42.9649,43.0076,29100.0
2009-11-24 10:15:00,60.42,60.45,60.4,60.44,21900.0,43.0147,43.0361,43.0005,43.0289,21900.0
2009-11-24 10:20:00,60.42,60.45,60.38,60.43,14000.0,43.0147,43.0361,42.9862,43.0218,14000.0
2009-11-24 10:25:00,60.44,60.44,60.33,60.38,23200.0,43.0289,43.0289,42.9506,42.9862,23200.0
2009-11-24 10:30:00,60.37,60.43,60.34,60.39,15300.0,42.9791,43.0218,42.9578,42.9933,15300.0
2009-11-24 10:35:00,60.39,60.45,60.36,60.43,32800.0,42.9933,43.0361,42.972,43.0218,32800.0
2009-11-24 10:40:00,60.44,60.58,60.43,60.54,37700.0,43.0289,43.1286,43.0218,43.1001,37700.0
2009-11-24 10:45:00,60.54,60.6,60.54,60.57,40100.0,43.1001,43.1429,43.1001,43.1215,40100.0
2009-11-24 10:50:00,60.57,60.6,60.51,60.52,17600.0,43.1215,43.1429,43.0788,43.0859,17600.0
2009-11-24 10:55:00,60.51,60.52,60.48,60.49,8600.0,43.0788,43.0859,43.0574,43.0645,8600.0
2009-11-24 11:00:00,60.48,60.5,60.47,60.49,9000.0,43.0574,43.0717,43.0503,43.0645,9000.0
2009-11-24 11:05:00,60.48,60.5,60.47,60.49,14400.0,43.0574,43.0717,43.0503,43.0645,14400.0
2009-11-24 11:10:00,60.5,60.5,60.47,60.49,11000.0,43.0717,43.0717,43.0503,43.0645,11000.0
2009-11-24 11:15:00,60.49,60.49,60.44,60.46,19700.0,43.0645,43.0645,43.0289,43.0432,19700.0
2009-11-24 11:20:00,60.46,60.48,60.43,60.44,5900.0,43.0432,43.0574,43.0218,43.0289,5900.0
2009-11-24 11:25:00,60.43,60.47,60.41,60.46,35000.0,43.0218,43.0503,43.0076,43.0432,35000.0
2009-11-24 11:30:00,60.45,60.49,60.41,60.44,20900.0,43.0361,43.0645,43.0076,43.0289,20900.0
2009-11-24 11:35:00,60.46,60.47,60.42,60.44,23000.0,43.0432,43.0503,43.0147,43.0289,23000.0
2009-11-24 11:40:00,60.42,60.45,60.4,60.42,9400.0,43.0147,43.0361,43.0005,43.0147,9400.0
2009-11-24 11:45:00,60.41,60.47,60.4,60.47,5900.0,43.0076,43.0503,43.0005,43.0503,5900.0
2009-11-24 11:50:00,60.48,60.52,60.45,60.5,16500.0,43.0574,43.0859,43.0361,43.0717,16500.0
2009-11-24 11:55:00,60.5,60.52,60.5,60.51,4000.0,43.0717,43.0859,43.0717,43.0788,4000.0
2009-11-24 12:00:00,60.52,60.52,60.45,60.45,17400.0,43.0859,43.0859,43.0361,43.0361,17400.0
2009-11-24 12:05:00,60.46,60.49,60.46,60.48,9700.0,43.0432,43.0645,43.0432,43.0574,9700.0
2009-11-24 12:10:00,60.47,60.5,60.47,60.5,5700.0,43.0503,43.0717,43.0503,43.0717,5700.0
2009-11-24 12:15:00,60.49,60.52,60.48,60.48,8000.0,43.0645,43.0859,43.0574,43.0574,8000.0
2009-11-24 12:20:00,60.49,60.55,60.48,60.53,8200.0,43.0645,43.1073,43.0574,43.093,8200.0
2009-11-24 12:25:00,60.53,60.54,60.53,60.53,16000.0,43.093,43.1001,43.093,43.093,16000.0
2009-11-24 12:30:00,60.53,60.58,60.53,60.54,12800.0,43.093,43.1286,43.093,43.1001,12800.0
2009-11-24 12:35:00,60.54,60.56,60.53,60.54,8900.0,43.1001,43.1144,43.093,43.1001,8900.0
2009-11-24 12:40:00,60.53,60.54,60.47,60.5,23100.0,43.093,43.1001,43.0503,43.0717,23100.0
2009-11-24 12:45:00,60.51,60.51,60.48,60.51,14900.0,43.0788,43.0788,43.0574,43.0788,14900.0
2009-11-24 12:50:00,60.51,60.53,60.49,60.52,10600.0,43.0788,43.093,43.0645,43.0859,10600.0
2009-11-24 12:55:00,60.51,60.54,60.51,60.51,12300.0,43.0788,43.1001,43.0788,43.0788,12300.0
2009-11-24 13:00:00,60.51,60.57,60.51,60.54,16900.0,43.0788,43.1215,43.0788,43.1001,16900.0
2009-11-24 13:05:00,60.54,60.59,60.54,60.57,14600.0,43.1001,43.1357,43.1001,43.1215,14600.0
2009-11-24 13:10:00,60.57,60.6,60.57,60.6,23600.0,43.1215,43.1429,43.1215,43.1429,23600.0
2009-11-24 13:15:00,60.59,60.6,60.57,60.59,13500.0,43.1357,43.1429,43.1215,43.1357,13500.0
2009-11-24 13:20:00,60.59,60.59,60.58,60.59,2100.0,43.1357,43.1357,43.1286,43.1357,2100.0
2009-11-24 13:25:00,60.59,60.59,60.58,60.58,2300.0,43.1357,43.1357,43.1286,43.1286,2300.0
2009-11-24 13:30:00,60.58,60.59,60.58,60.59,4500.0,43.1286,43.1357,43.1286,43.1357,4500.0
2009-11-24 13:35:00,60.59,60.6,60.58,60.6,5600.0,43.1357,43.1429,43.1286,43.1429,5600.0
2009-11-24 13:40:00,60.6,60.6,60.56,60.56,8900.0,43.1429,43.1429,43.1144,43.1144,8900.0
2009-11-24 13:45:00,60.55,60.56,60.55,60.56,4700.0,43.1073,43.1144,43.1073,43.1144,4700.0
2009-11-24 13:50:00,60.56,60.56,60.5,60.51,8100.0,43.1144,43.1144,43.0717,43.0788,8100.0
2009-11-24 13:55:00,60.5,60.51,60.5,60.51,4000.0,43.0717,43.0788,43.0717,43.0788,4000.0
2009-11-24 14:00:00,60.51,60.56,60.5,60.53,23700.0,43.0788,43.1144,43.0717,43.093,23700.0
2009-11-24 14:05:00,60.53,60.59,60.53,60.57,21900.0,43.093,43.1357,43.093,43.1215,21900.0
2009-11-24 14:10:00,60.56,60.58,60.52,60.53,16500.0,43.1144,43.1286,43.0859,43.093,16500.0
2009-11-24 14:15:00,60.52,60.59,60.52,60.59,9500.0,43.0859,43.1357,43.0859,43.1357,9500.0
2009-11-24 14:20:00,60.59,60.6,60.56,60.59,34900.0,43.1357,43.1429,43.1144,43.1357,34900.0
2009-11-24 14:25:00,60.58,60.6,60.54,60.57,30700.0,43.1286,43.1429,43.1001,43.1215,30700.0
2009-11-24 14:30:00,60.56,60.6,60.56,60.59,18800.0,43.1144,43.1429,43.1144,43.1357,18800.0
2009-11-24 14:35:00,60.59,60.61,60.58,60.6,20900.0,43.1357,43.15,43.1286,43.1429,20900.0
2009-11-24 14:40:00,60.59,60.61,60.57,60.59,24400.0,43.1357,43.15,43.1215,43.1357,24400.0
2009-11-24 14:45:00,60.59,60.65,60.59,60.6,67100.0,43.1357,43.1784,43.1357,43.1429,67100.0
2009-11-24 14:50:00,60.61,60.64,60.59,60.6,21800.0,43.15,43.1713,43.1357,43.1429,21800.0
2009-11-24 14:55:00,60.6,60.65,60.6,60.63,10900.0,43.1429,43.1784,43.1429,43.1642,10900.0
2009-11-24 15:00:00,60.63,60.64,60.6,60.63,15800.0,43.1642,43.1713,43.1429,43.1642,15800.0
2009-11-24 15:05:00,60.62,60.65,60.56,60.57,20300.0,43.1571,43.1784,43.1144,43.1215,20300.0
2009-11-24 15:10:00,60.56,60.58,60.52,60.52,44000.0,43.1144,43.1286,43.0859,43.0859,44000.0
2009-11-24 15:15:00,60.52,60.55,60.52,60.55,17900.0,43.0859,43.1073,43.0859,43.1073,17900.0
2009-11-24 15:20:00,60.54,60.55,60.51,60.53,64400.0,43.1001,43.1073,43.0788,43.093,64400.0
2009-11-24 15:25:00,60.53,60.55,60.51,60.51,45500.0,43.093,43.1073,43.0788,43.0788,45500.0
2009-11-24 15:30:00,60.51,60.52,60.47,60.48,35500.0,43.0788,43.0859,43.0503,43.0574,35500.0
2009-11-24 15:35:00,60.48,60.49,60.45,60.49,24000.0,43.0574,43.0645,43.0361,43.0645,24000.0
2009-11-24 15:40:00,60.49,60.49,60.43,60.47,81000.0,43.0645,43.0645,43.0218,43.0503,81000.0
2009-11-24 15:45:00,60.46,60.47,60.41,60.42,66700.0,43.0432,43.0503,43.0076,43.0147,66700.0
2009-11-24 15:50:00,60.42,60.45,60.4,60.42,170400.0,43.0147,43.0361,43.0005,43.0147,170400.0
2009-11-24 15:55:00,60.42,60.51,60.4,60.51,267100.0,43.0147,43.0788,43.0005,43.0788,267100.0
2009-11-25 09:30:00,60.4,60.79,60.4,60.69,69500.0,43.0005,43.2781,43.0005,43.2069,69500.0
2009-11-25 09:35:00,60.71,60.79,60.69,60.76,28500.0,43.2212,43.2781,43.2069,43.2568,28500.0
2009-11-25 09:40:00,60.77,60.77,60.62,60.66,30000.0,43.2639,43.2639,43.1571,43.1856,30000.0
2009-11-25 09:45:00,60.65,60.68,60.62,60.63,23400.0,43.1784,43.1998,43.1571,43.1642,23400.0
2009-11-25 09:50:00,60.63,60.65,60.57,60.6,33800.0,43.1642,43.1784,43.1215,43.1429,33800.0
2009-11-25 09:55:00,60.59,60.65,60.58,60.6,34200.0,43.1357,43.1784,43.1286,43.1429,34200.0
2009-11-25 10:00:00,60.6,60.67,60.52,60.62,59100.0,43.1429,43.1927,43.0859,43.1571,59100.0
2009-11-25 10:05:00,60.63,60.7,60.58,60.64,50400.0,43.1642,43.214,43.1286,43.1713,50400.0
2009-11-25 10:10:00,60.64,60.65,60.56,60.6,22700.0,43.1713,43.1784,43.1144,43.1429,22700.0
2009-11-25 10:15:00,60.6,60.68,60.59,60.65,40900.0,43.1429,43.1998,43.1357,43.1784,40900.0
2009-11-25 10:20:00,60.67,60.7,60.63,60.68,41600.0,43.1927,43.214,43.1642,43.1998,41600.0
2009-11-25 10:25:00,60.69,60.7,60.63,60.7,47900.0,43.2069,43.214,43.1642,43.214,47900.0
2009-11-25 10:30:00,60.69,60.7,60.65,60.68,20200.0,43.2069,43.214,43.1784,43.1998,20200.0
2009-11-25 10:35:00,60.67,60.7,60.61,60.63,21200.0,43.1927,43.214,43.15,43.1642,21200.0
2009-11-25 10:40:00,60.63,60.7,60.62,60.7,13800.0,43.1642,43.214,43.1571,43.214,13800.0
2009-11-25 10:45:00,60.69,60.7,60.65,60.7,25300.0,43.2069,43.214,43.1784,43.214,25300.0
2009-11-25 10:50:00,60.69,60.7,60.66,60.67,15100.0,43.2069,43.214,43.1856,43.1927,15100.0
2009-11-25 10:55:00,60.68,60.68,60.61,60.65,16500.0,43.1998,43.1998,43.15,43.1784,16500.0
2009-11-25 11:00:00,60.64,60.7,60.64,60.7,7200.0,43.1713,43.214,43.1713,43.214,7200.0
2009-11-25 11:05:00,60.7,60.75,60.69,60.74,45100.0,43.214,43.2496,43.2069,43.2425,45100.0
2009-11-25 11:10:00,60.74,60.74,60.72,60.73,12700.0,43.2425,43.2425,43.2283,43.2354,12700.0
2009-11-25 11:15:00,60.74,60.76,60.72,60.75,30900.0,43.2425,43.2568,43.2283,43.2496,30900.0
2009-11-25 11:20:00,60.75,60.75,60.64,60.65,36000.0,43.2496,43.2496,43.1713,43.1784,36000.0
2009-11-25 11:25:00,60.65,60.65,60.6,60.64,27400.0,43.1784,43.1784,43.1429,43.1713,27400.0
2009-11-25 11:30:00,60.65,60.68,60.58,60.64,25000.0,43.1784,43.1998,43.1286,43.1713,25000.0
2009-11-25 11:35:00,60.64,60.67,60.61,60.67,15300.0,43.1713,43.1927,43.15,43.1927,15300.0
2009-11-25 11:40:00,60.67,60.73,60.67,60.73,22600.0,43.1927,43.2354,43.1927,43.2354,22600.0
2009-11-25 11:45:00,60.73,60.78,60.73,60.78,12600.0,43.2354,43.271,43.2354,43.271,12600.0
2009-11-25 11:50:00,60.79,60.79,60.76,60.79,18300.0,43.2781,43.2781,43.2568,43.2781,18300.0
2009-11-25 11:55:00,60.78,60.84,60.77,60.78,16800.0,43.271,43.3137,43.2639,43.271,16800.0
2009-11-25 12:00:00,60.79,60.8,60.75,60.78,8900.0,43.2781,43.2852,43.2496,43.271,8900.0
2009-11-25 12:05:00,60.78,60.79,60.74,60.74,21100.0,43.271,43.2781,43.2425,43.2425,21100.0
2009-11-25 12:10:00,60.74,60.75,60.72,60.72,18400.0,43.2425,43.2496,43.2283,43.2283,18400.0
2009-11-25 12:15:00,60.73,60.77,60.73,60.73,16600.0,43.2354,43.2639,43.2354,43.2354,16600.0
2009-11-25 12:20:00,60.74,60.75,60.73,60.75,8300.0,43.2425,43.2496,43.2354,43.2496,8300.0
2009-11-25 12:25:00,60.74,60.75,60.73,60.74,9300.0,43.2425,43.2496,43.2354,43.2425,9300.0
2009-11-25 12:30:00,60.74,60.79,60.72,60.79,51300.0,43.2425,43.2781,43.2283,43.2781,51300.0
2009-11-25 12:35:00,60.79,60.81,60.77,60.77,80200.0,43.2781,43.2924,43.2639,43.2639,80200.0
2009-11-25 12:40:00,60.77,60.82,60.76,60.82,18000.0,43.2639,43.2995,43.2568,43.2995,18000.0
2009-11-25 12:45:00,60.81,60.82,60.81,60.82,12600.0,43.2924,43.2995,43.2924,43.2995,12600.0
2009-11-25 12:50:00,60.82,60.83,60.81,60.81,29200.0,43.2995,43.3066,43.2924,43.2924,29200.0
2009-11-25 12:55:00,60.82,60.84,60.81,60.83,7000.0,43.2995,43.3137,43.2924,43.3066,7000.0
2009-11-25 13:00:00,60.83,60.89,60.82,60.86,59000.0,43.3066,43.3493,43.2995,43.328,59000.0
2009-11-25 13:05:00,60.87,60.88,60.82,60.86,19200.0,43.3351,43.3422,43.2995,43.328,19200.0
2009-11-25 13:10:00,60.86,60.86,60.81,60.83,10800.0,43.328,43.328,43.2924,43.3066,10800.0
2009-11-25 13:15:00,60.84,60.86,60.81,60.82,7700.0,43.3137,43.328,43.2924,43.2995,7700.0
2009-11-25 13:20:00,60.81,60.83,60.79,60.83,3300.0,43.2924,43.3066,43.2781,43.3066,3300.0
2009-11-25 13:25:00,60.83,60.91,60.83,60.88,28600.0,43.3066,43.3636,43.3066,43.3422,28600.0
2009-11-25 13:30:00,60.88,60.88,60.82,60.82,9700.0,43.3422,43.3422,43.2995,43.2995,9700.0
2009-11-25 13:35:00,60.81,60.81,60.79,60.79,19700.0,43.2924,43.2924,43.2781,43.2781,19700.0
2009-11-25 13:40:00,60.8,60.81,60.79,60.8,9100.0,43.2852,43.2924,43.2781,43.2852,9100.0
2009-11-25 13:45:00,60.8,60.82,60.79,60.81,8600.0,43.2852,43.2995,43.2781,43.2924,8600.0
2009-11-25 13:50:00,60.81,60.82,60.77,60.77,31000.0,43.2924,43.2995,43.2639,43.2639,31000.0
2009-11-25 13:55:00,60.78,60.8,60.76,60.78,11300.0,43.271,43.2852,43.2568,43.271,11300.0
2009-11-25 14:00:00,60.79,60.8,60.75,60.75,7000.0,43.2781,43.2852,43.2496,43.2496,7000.0
2009-11-25 14:05:00,60.76,60.83,60.75,60.83,17400.0,43.2568,43.3066,43.2496,43.3066,17400.0
2009-11-25 14:10:00,60.82,60.86,60.82,60.84,24000.0,43.2995,43.328,43.2995,43.3137,24000.0
2009-11-25 14:15:00,60.84,60.85,60.82,60.83,12700.0,43.3137,43.3208,43.2995,43.3066,12700.0
2009-11-25 14:20:00,60.83,60.9,60.83,60.89,21800.0,43.3066,43.3564,43.3066,43.3493,21800.0
2009-11-25 14:25:00,60.89,60.91,60.89,60.9,21400.0,43.3493,43.3636,43.3493,43.3564,21400.0
2009-11-25 14:30:00,60.9,60.91,60.85,60.86,9300.0,43.3564,43.3636,43.3208,43.328,9300.0
2009-11-25 14:35:00,60.86,60.88,60.86,60.88,6400.0,43.328,43.3422,43.328,43.3422,6400.0
2009-11-25 14:40:00,60.88,60.94,60.87,60.93,38500.0,43.3422,43.3849,43.3351,43.3778,38500.0
2009-11-25 14:45:00,60.92,60.99,60.92,60.93,14700.0,43.3707,43.4205,43.3707,43.3778,14700.0
2009-11-25 14:50:00,60.94,60.96,60.9,60.96,45600.0,43.3849,43.3991,43.3564,43.3991,45600.0
2009-11-25 14:55:00,60.95,60.96,60.9,60.91,10200.0,43.392,43.3991,43.3564,43.3636,10200.0
2009-11-25 15:00:00,60.9,60.95,60.88,60.93,17700.0,43.3564,43.392,43.3422,43.3778,17700.0
2009-11-25 15:05:00,60.93,60.95,60.92,60.93,23800.0,43.3778,43.392,43.3707,43.3778,23800.0
2009-11-25 15:10:00,60.92,60.93,60.92,60.92,22400.0,43.3707,43.3778,43.3707,43.3707,22400.0
2009-11-25 15:15:00,60.92,60.93,60.88,60.9,51600.0,43.3707,43.3778,43.3422,43.3564,51600.0
2009-11-25 15:20:00,60.9,60.9,60.89,60.9,17400.0,43.3564,43.3564,43.3493,43.3564,17400.0
2009-11-25 15:25:00,60.9,60.96,60.89,60.95,52300.0,43.3564,43.3991,43.3493,43.392,52300.0
2009-11-25 15:30:00,60.95,60.98,60.93,60.93,69900.0,43.392,43.4134,43.3778,43.3778,69900.0
2009-11-25 15:35:00,60.94,60.94,60.84,60.89,58400.0,43.3849,43.3849,43.3137,43.3493,58400.0
2009-11-25 15:40:00,60.89,60.89,60.83,60.83,36500.0,43.3493,43.3493,43.3066,43.3066,36500.0
2009-11-25 15:45:00,60.83,60.84,60.79,60.8,95200.0,43.3066,43.3137,43.2781,43.2852,95200.0
2009-11-25 15:50:00,60.8,60.88,60.79,60.83,145700.0,43.2852,43.3422,43.2781,43.3066,145700.0
2009-11-25 15:55:00,60.83,60.88,60.79,60.88,143900.0,43.3066,43.3422,43.2781,43.3422,143900.0
2009-11-27 09:30:00,59.5,59.9,59.2,59.79,163800.0,42.3597,42.6445,42.1462,42.5662,163800.0
2009-11-27 09:35:00,59.81,59.82,59.64,59.75,41200.0,42.5804,42.5875,42.4594,42.5377,41200.0
2009-11-27 09:40:00,59.75,59.99,59.75,59.92,35500.0,42.5377,42.7086,42.5377,42.6587,35500.0
2009-11-27 09:45:00,59.92,59.97,59.8,59.95,35000.0,42.6587,42.6943,42.5733,42.6801,35000.0
2009-11-27 09:50:00,59.95,60.05,59.93,60.05,53000.0,42.6801,42.7513,42.6659,42.7513,53000.0
2009-11-27 09:55:00,60.01,60.1,59.96,60.03,18800.0,42.7228,42.7869,42.6872,42.7371,18800.0
2009-11-27 10:00:00,60.01,60.24,60.01,60.08,53000.0,42.7228,42.8866,42.7228,42.7727,53000.0
2009-11-27 10:05:00,60.07,60.12,59.9,59.94,42200.0,42.7655,42.8011,42.6445,42.673,42200.0
2009-11-27 10:10:00,59.94,60.06,59.94,60.04,29300.0,42.673,42.7584,42.673,42.7442,29300.0
2009-11-27 10:15:00,60.03,60.06,59.94,60.04,20500.0,42.7371,42.7584,42.673,42.7442,20500.0
2009-11-27 10:20:00,60.02,60.11,59.99,60.08,13500.0,42.7299,42.794,42.7086,42.7727,13500.0
2009-11-27 10:25:00,60.06,60.09,60.04,60.05,8200.0,42.7584,42.7798,42.7442,42.7513,8200.0
2009-11-27 10:30:00,60.06,60.06,59.93,60.04,25800.0,42.7584,42.7584,42.6659,42.7442,25800.0
2009-11-27 10:35:00,60.03,60.15,60.03,60.1,17900.0,42.7371,42.8225,42.7371,42.7869,17900.0
2009-11-27 10:40:00,60.13,60.25,60.1,60.24,22500.0,42.8082,42.8937,42.7869,42.8866,22500.0
2009-11-27 10:45:00,60.23,60.3,60.22,60.29,37700.0,42.8794,42.9293,42.8723,42.9222,37700.0
2009-11-27 10:50:00,60.29,60.47,60.28,60.37,33200.0,42.9222,43.0503,42.915,42.9791,33200.0
2009-11-27 10:55:00,60.35,60.38,60.29,60.37,14200.0,42.9649,42.9862,42.9222,42.9791,14200.0
2009-11-27 11:00:00,60.38,60.51,60.33,60.33,48200.0,42.9862,43.0788,42.9506,42.9506,48200.0
2009-11-27 11:05:00,60.35,60.48,60.35,60.45,21500.0,42.9649,43.0574,42.9649,43.0361,21500.0
2009-11-27 11:10:00,60.45,60.45,60.37,60.42,25500.0,43.0361,43.0361,42.9791,43.0147,25500.0
2009-11-27 11:15:00,60.4,60.45,60.4,60.42,10700.0,43.0005,43.0361,43.0005,43.0147,10700.0
2009-11-27 11:20:00,60.42,60.42,60.34,60.34,38000.0,43.0147,43.0147,42.9578,42.9578,38000.0
2009-11-27 11:25:00,60.35,60.41,60.32,60.34,15200.0,42.9649,43.0076,42.9435,42.9578,15200.0
2009-11-27 11:30:00,60.33,60.37,60.33,60.34,13400.0,42.9506,42.9791,42.9506,42.9578,13400.0
2009-11-27 11:35:00,60.35,60.42,60.32,60.41,15000.0,42.9649,43.0147,42.9435,43.0076,15000.0
2009-11-27 11:40:00,60.41,60.45,60.4,60.42,13400.0,43.0076,43.0361,43.0005,43.0147,13400.0
2009-11-27 11:45:00,60.41,60.46,60.39,60.4,18300.0,43.0076,43.0432,42.9933,43.0005,18300.0
2009-11-27 11:50:00,60.39,60.42,60.35,60.35,16300.0,42.9933,43.0147,42.9649,42.9649,16300.0
2009-11-27 11:55:00,60.35,60.35,60.26,60.31,22000.0,42.9649,42.9649,42.9008,42.9364,22000.0
2009-11-27 12:00:00,60.3,60.31,60.22,60.23,18100.0,42.9293,42.9364,42.8723,42.8794,18100.0
2009-11-27 12:05:00,60.22,60.24,60.18,60.23,15900.0,42.8723,42.8866,42.8438,42.8794,15900.0
2009-11-27 12:10:00,60.22,60.28,60.22,60.28,4700.0,42.8723,42.915,42.8723,42.915,4700.0
2009-11-27 12:15:00,60.28,60.29,60.23,60.24,13800.0,42.915,42.9222,42.8794,42.8866,13800.0
2009-11-27 12:20:00,60.24,60.24,60.14,60.14,16300.0,42.8866,42.8866,42.8154,42.8154,16300.0
2009-11-27 12:25:00,60.14,60.15,60.11,60.15,23800.0,42.8154,42.8225,42.794,42.8225,23800.0
2009-11-27 12:30:00,60.16,60.23,60.16,60.19,26800.0,42.8296,42.8794,42.8296,42.851,26800.0
2009-11-27 12:35:00,60.18,60.22,60.18,60.21,20600.0,42.8438,42.8723,42.8438,42.8652,20600.0
2009-11-27 12:40:00,60.22,60.27,60.21,60.26,20900.0,42.8723,42.9079,42.8652,42.9008,20900.0
2009-11-27 12:45:00,60.27,60.4,60.27,60.33,30600.0,42.9079,43.0005,42.9079,42.9506,30600.0
2009-11-27 12:50:00,60.34,60.34,60.21,60.26,41300.0,42.9578,42.9578,42.8652,42.9008,41300.0
2009-11-27 12:55:00,60.25,60.26,60.02,60.02,94200.0,42.8937,42.9008,42.7299,42.7299,94200.0
2009-11-27 13:00:00,60.02,60.1,59.92,60.1,75700.0,42.7299,42.7869,42.6587,42.7869,75700.0
2009-11-27 13:05:00,60.1,60.1,59.85,60.03,3700.0,42.7869,42.7869,42.6089,42.7371,3700.0
2009-11-27 13:10:00,60.1,60.1,60.03,60.03,18200.0,42.7869,42.7869,42.7371,42.7371,18200.0
2009-11-27 13:15:00,60.02,60.02,60.02,60.02,3600.0,42.7299,42.7299,42.7299,42.7299,3600.0
2009-11-27 13:20:00,60.02,60.02,60.02,60.02,0.0,42.7299,42.7299,42.7299,42.7299,0.0
2009-11-27 13:25:00,60.02,60.02,60.02,60.02,0.0,42.7299,42.7299,42.7299,42.7299,0.0
2009-11-27 13:30:00,60.89,60.89,60.89,60.89,100.0,43.3493,43.3493,43.3493,43.3493,100.0
2009-11-27 13:35:00,60.89,60.89,60.89,60.89,0.0,43.3493,43.3493,43.3493,43.3493,0.0
2009-11-27 13:40:00,60.89,60.89,60.89,60.89,0.0,43.3493,43.3493,43.3493,43.3493,0.0
2009-11-27 13:45:00,60.89,60.89,60.89,60.89,0.0,43.3493,43.3493,43.3493,43.3493,0.0
2009-11-27 13:50:00,60.89,60.89,60.89,60.89,0.0,43.3493,43.3493,43.3493,43.3493,0.0
2009-11-27 13:55:00,60.89,60.89,60.89,60.89,0.0,43.3493,43.3493,43.3493,43.3493,0.0
2009-11-27 14:00:00,60.89,60.89,60.89,60.89,0.0,43.3493,43.3493,43.3493,43.3493,0.0
2009-11-27 14:05:00,60.89,60.89,60.89,60.89,0.0,43.3493,43.3493,43.3493,43.3493,0.0
2009-11-27 14:10:00,60.89,60.89,60.89,60.89,0.0,43.3493,43.3493,43.3493,43.3493,0.0
2009-11-27 14:15:00,60.89,60.89,60.89,60.89,0.0,43.3493,43.3493,43.3493,43.3493,0.0
2009-11-27 14:20:00,60.21,60.21,60.21,60.21,100.0,42.8652,42.8652,42.8652,42.8652,100.0
2009-11-27 14:25:00,60.21,60.21,60.21,60.21,0.0,42.8652,42.8652,42.8652,42.8652,0.0
2009-11-27 14:30:00,60.21,60.21,60.21,60.21,0.0,42.8652,42.8652,42.8652,42.8652,0.0
2009-11-27 14:35:00,60.21,60.21,60.21,60.21,0.0,42.8652,42.8652,42.8652,42.8652,0.0
2009-11-27 14:40:00,60.21,60.21,60.21,60.21,0.0,42.8652,42.8652,42.8652,42.8652,0.0
2009-11-27 14:45:00,60.21,60.21,60.21,60.21,0.0,42.8652,42.8652,42.8652,42.8652,0.0
2009-11-27 14:50:00,60.21,60.21,60.21,60.21,0.0,42.8652,42.8652,42.8652,42.8652,0.0
2009-11-27 14:55:00,60.21,60.21,60.21,60.21,0.0,42.8652,42.8652,42.8652,42.8652,0.0
2009-11-27 15:00:00,60.21,60.21,60.21,60.21,0.0,42.8652,42.8652,42.8652,42.8652,0.0
2009-11-27 15:05:00,60.21,60.21,60.21,60.21,0.0,42.8652,42.8652,42.8652,42.8652,0.0
2009-11-27 15:10:00,60.21,60.21,60.21,60.21,0.0,42.8652,42.8652,42.8652,42.8652,0.0
2009-11-27 15:15:00,60.21,60.21,60.21,60.21,0.0,42.8652,42.8652,42.8652,42.8652,0.0
2009-11-27 15:20:00,60.21,60.21,60.21,60.21,0.0,42.8652,42.8652,42.8652,42.8652,0.0
2009-11-27 15:25:00,60.21,60.21,60.21,60.21,0.0,42.8652,42.8652,42.8652,42.8652,0.0
2009-11-27 15:30:00,60.21,60.21,60.21,60.21,0.0,42.8652,42.8652,42.8652,42.8652,0.0
2009-11-27 15:35:00,60.21,60.21,60.21,60.21,0.0,42.8652,42.8652,42.8652,42.8652,0.0
2009-11-27 15:40:00,60.77,60.77,60.77,60.77,100.0,43.2639,43.2639,43.2639,43.2639,100.0
2009-11-27 15:45:00,60.77,60.77,60.77,60.77,0.0,43.2639,43.2639,43.2639,43.2639,0.0
2009-11-27 15:50:00,60.77,60.77,60.77,60.77,0.0,43.2639,43.2639,43.2639,43.2639,0.0
2009-11-27 15:55:00,60.77,60.77,60.77,60.77,0.0,43.2639,43.2639,43.2639,43.2639,0.0
2009-11-30 09:30:00,60.18,60.22,59.75,59.79,102700.0,42.8438,42.8723,42.5377,42.5662,102700.0
2009-11-30 09:35:00,59.79,59.89,59.77,59.89,47600.0,42.5662,42.6374,42.552,42.6374,47600.0
2009-11-30 09:40:00,59.88,60.02,59.81,59.99,67400.0,42.6303,42.7299,42.5804,42.7086,67400.0
2009-11-30 09:45:00,59.98,59.98,59.67,59.76,102500.0,42.7015,42.7015,42.4808,42.5448,102500.0
2009-11-30 09:50:00,59.78,59.78,59.64,59.75,66400.0,42.5591,42.5591,42.4594,42.5377,66400.0
2009-11-30 09:55:00,59.75,59.95,59.75,59.94,75800.0,42.5377,42.6801,42.5377,42.673,75800.0
2009-11-30 10:00:00,59.93,60.04,59.92,60.01,48800.0,42.6659,42.7442,42.6587,42.7228,48800.0
2009-11-30 10:05:00,60.01,60.26,60.01,60.26,79300.0,42.7228,42.9008,42.7228,42.9008,79300.0
2009-11-30 10:10:00,60.26,60.26,60.19,60.2,30400.0,42.9008,42.9008,42.851,42.8581,30400.0
2009-11-30 10:15:00,60.2,60.29,60.17,60.2,29800.0,42.8581,42.9222,42.8367,42.8581,29800.0
2009-11-30 10:20:00,60.2,60.21,60.08,60.12,45800.0,42.8581,42.8652,42.7727,42.8011,45800.0
2009-11-30 10:25:00,60.11,60.12,60.03,60.07,37200.0,42.794,42.8011,42.7371,42.7655,37200.0
2009-11-30 10:30:00,60.08,60.17,60.08,60.16,40500.0,42.7727,42.8367,42.7727,42.8296,40500.0
2009-11-30 10:35:00,60.17,60.21,60.1,60.14,24900.0,42.8367,42.8652,42.7869,42.8154,24900.0
2009-11-30 10:40:00,60.13,60.16,60.08,60.09,16300.0,42.8082,42.8296,42.7727,42.7798,16300.0
2009-11-30 10:45:00,60.09,60.1,60.03,60.06,24100.0,42.7798,42.7869,42.7371,42.7584,24100.0
2009-11-30 10:50:00,60.06,60.06,60.01,60.01,25200.0,42.7584,42.7584,42.7228,42.7228,25200.0
2009-11-30 10:55:00,60.01,60.03,59.97,60.03,38000.0,42.7228,42.7371,42.6943,42.7371,38000.0
2009-11-30 11:00:00,60.02,60.03,59.9,59.92,41300.0,42.7299,42.7371,42.6445,42.6587,41300.0
2009-11-30 11:05:00,59.91,59.95,59.84,59.84,28800.0,42.6516,42.6801,42.6018,42.6018,28800.0
2009-11-30 11:10:00,59.83,59.85,59.74,59.76,70300.0,42.5947,42.6089,42.5306,42.5448,70300.0
2009-11-30 11:15:00,59.76,59.76,59.62,59.65,70000.0,42.5448,42.5448,42.4452,42.4665,70000.0
2009-11-30 11:20:00,59.66,59.67,59.58,59.6,46200.0,42.4736,42.4808,42.4167,42.4309,46200.0
2009-11-30 11:25:00,59.59,59.65,59.53,59.58,60500.0,42.4238,42.4665,42.3811,42.4167,60500.0
2009-11-30 11:30:00,59.58,59.58,59.5,59.53,51100.0,42.4167,42.4167,42.3597,42.3811,51100.0
2009-11-30 11:35:00,59.52,59.53,59.44,59.44,53200.0,42.374,42.3811,42.317,42.317,53200.0
2009-11-30 11:40:00,59.43,59.51,59.43,59.45,40300.0,42.3099,42.3669,42.3099,42.3241,40300.0
2009-11-30 11:45:00,59.44,59.53,59.44,59.46,58900.0,42.317,42.3811,42.317,42.3313,58900.0
2009-11-30 11:50:00,59.46,59.48,59.41,59.43,55900.0,42.3313,42.3455,42.2957,42.3099,55900.0
2009-11-30 11:55:00,59.43,59.48,59.42,59.47,43200.0,42.3099,42.3455,42.3028,42.3384,43200.0
2009-11-30 12:00:00,59.47,59.52,59.46,59.51,19700.0,42.3384,42.374,42.3313,42.3669,19700.0
2009-11-30 12:05:00,59.51,59.6,59.51,59.56,35800.0,42.3669,42.4309,42.3669,42.4024,35800.0
2009-11-30 12:10:00,59.56,59.62,59.54,59.61,25100.0,42.4024,42.4452,42.3882,42.438,25100.0
2009-11-30 12:15:00,59.6,59.71,59.59,59.68,33900.0,42.4309,42.5092,42.4238,42.4879,33900.0
2009-11-30 12:20:00,59.67,59.67,59.61,59.61,16400.0,42.4808,42.4808,42.438,42.438,16400.0
2009-11-30 12:25:00,59.62,59.63,59.57,59.57,19500.0,42.4452,42.4523,42.4096,42.4096,19500.0
2009-11-30 12:30:00,59.58,59.58,59.53,59.57,44500.0,42.4167,42.4167,42.3811,42.4096,44500.0
2009-11-30 12:35:00,59.55,59.59,59.54,59.56,19300.0,42.3953,42.4238,42.3882,42.4024,19300.0
2009-11-30 12:40:00,59.57,59.58,59.54,59.56,23800.0,42.4096,42.4167,42.3882,42.4024,23800.0
2009-11-30 12:45:00,59.57,59.65,59.54,59.65,37400.0,42.4096,42.4665,42.3882,42.4665,37400.0
2009-11-30 12:50:00,59.64,59.65,59.59,59.59,15600.0,42.4594,42.4665,42.4238,42.4238,15600.0
2009-11-30 12:55:00,59.6,59.6,59.52,59.52,24500.0,42.4309,42.4309,42.374,42.374,24500.0
2009-11-30 13:00:00,59.51,59.58,59.5,59.52,21300.0,42.3669,42.4167,42.3597,42.374,21300.0
2009-11-30 13:05:00,59.52,59.57,59.51,59.52,9500.0,42.374,42.4096,42.3669,42.374,9500.0
2009-11-30 13:10:00,59.53,59.55,59.5,59.51,25200.0,42.3811,42.3953,42.3597,42.3669,25200.0
2009-11-30 13:15:00,59.51,59.57,59.47,59.55,20300.0,42.3669,42.4096,42.3384,42.3953,20300.0
2009-11-30 13:20:00,59.56,59.6,59.55,59.56,20800.0,42.4024,42.4309,42.3953,42.4024,20800.0
2009-11-30 13:25:00,59.56,59.58,59.51,59.54,20000.0,42.4024,42.4167,42.3669,42.3882,20000.0
2009-11-30 13:30:00,59.54,59.57,59.51,59.52,23800.0,42.3882,42.4096,42.3669,42.374,23800.0
2009-11-30 13:35:00,59.52,59.6,59.52,59.59,22500.0,42.374,42.4309,42.374,42.4238,22500.0
2009-11-30 13:40:00,59.59,59.59,59.53,59.54,23600.0,42.4238,42.4238,42.3811,42.3882,23600.0
2009-11-30 13:45:00,59.53,59.65,59.52,59.65,31500.0,42.3811,42.4665,42.374,42.4665,31500.0
2009-11-30 13:50:00,59.65,59.68,59.62,59.65,33400.0,42.4665,42.4879,42.4452,42.4665,33400.0
2009-11-30 13:55:00,59.66,59.72,59.65,59.72,34300.0,42.4736,42.5164,42.4665,42.5164,34300.0
2009-11-30 14:00:00,59.72,59.74,59.66,59.69,14900.0,42.5164,42.5306,42.4736,42.495,14900.0
2009-11-30 14:05:00,59.69,59.7,59.64,59.67,19000.0,42.495,42.5021,42.4594,42.4808,19000.0
2009-11-30 14:10:00,59.68,59.68,59.64,59.64,3600.0,42.4879,42.4879,42.4594,42.4594,3600.0
2009-11-30 14:15:00,59.65,59.71,59.65,59.69,14300.0,42.4665,42.5092,42.4665,42.495,14300.0
2009-11-30 14:20:00,59.69,59.69,59.65,59.69,12500.0,42.495,42.495,42.4665,42.495,12500.0
2009-11-30 14:25:00,59.68,59.68,59.62,59.65,17000.0,42.4879,42.4879,42.4452,42.4665,17000.0
2009-11-30 14:30:00,59.66,59.69,59.64,59.67,9400.0,42.4736,42.495,42.4594,42.4808,9400.0
2009-11-30 14:35:00,59.67,59.69,59.65,59.65,6300.0,42.4808,42.495,42.4665,42.4665,6300.0
2009-11-30 14:40:00,59.65,59.69,59.6,59.68,16300.0,42.4665,42.495,42.4309,42.4879,16300.0
2009-11-30 14:45:00,59.68,59.68,59.62,59.67,14000.0,42.4879,42.4879,42.4452,42.4808,14000.0
2009-11-30 14:50:00,59.66,59.7,59.6,59.7,36500.0,42.4736,42.5021,42.4309,42.5021,36500.0
2009-11-30 14:55:00,59.69,59.73,59.66,59.66,35900.0,42.495,42.5235,42.4736,42.4736,35900.0
2009-11-30 15:00:00,59.68,59.76,59.66,59.75,33800.0,42.4879,42.5448,42.4736,42.5377,33800.0
2009-11-30 15:05:00,59.75,59.8,59.74,59.8,45100.0,42.5377,42.5733,42.5306,42.5733,45100.0
2009-11-30 15:10:00,59.8,59.83,59.79,59.8,55500.0,42.5733,42.5947,42.5662,42.5733,55500.0
2009-11-30 15:15:00,59.8,59.86,59.79,59.81,58800.0,42.5733,42.616,42.5662,42.5804,58800.0
2009-11-30 15:20:00,59.81,59.83,59.78,59.81,52200.0,42.5804,42.5947,42.5591,42.5804,52200.0
2009-11-30 15:25:00,59.82,59.88,59.79,59.86,37000.0,42.5875,42.6303,42.5662,42.616,37000.0
2009-11-30 15:30:00,59.87,59.93,59.86,59.88,48400.0,42.6231,42.6659,42.616,42.6303,48400.0
2009-11-30 15:35:00,59.89,59.96,59.88,59.94,42700.0,42.6374,42.6872,42.6303,42.673,42700.0
2009-11-30 15:40:00,59.95,59.98,59.89,59.93,50900.0,42.6801,42.7015,42.6374,42.6659,50900.0
2009-11-30 15:45:00,59.93,59.95,59.92,59.92,34000.0,42.6659,42.6801,42.6587,42.6587,34000.0
2009-11-30 15:50:00,59.93,60.02,59.87,60.01,81900.0,42.6659,42.7299,42.6231,42.7228,81900.0
2009-11-30 15:55:00,60.01,60.01,59.91,59.91,133600.0,42.7228,42.7228,42.6516,42.6516,133600.0
2009-12-01 09:30:00,60.13,60.33,60.13,60.21,63900.0,42.8082,42.9506,42.8082,42.8652,63900.0
2009-12-01 09:35:00,60.22,60.36,60.2,60.36,87600.0,42.8723,42.972,42.8581,42.972,87600.0
2009-12-01 09:40:00,60.37,60.62,60.37,60.53,56100.0,42.9791,43.1571,42.9791,43.093,56100.0
2009-12-01 09:45:00,60.53,60.59,60.42,60.47,48900.0,43.093,43.1357,43.0147,43.0503,48900.0
2009-12-01 09:50:00,60.47,60.51,60.36,60.38,30600.0,43.0503,43.0788,42.972,42.9862,30600.0
2009-12-01 09:55:00,60.39,60.39,60.24,60.26,41100.0,42.9933,42.9933,42.8866,42.9008,41100.0
2009-12-01 10:00:00,60.26,60.4,60.12,60.33,51400.0,42.9008,43.0005,42.8011,42.9506,51400.0
2009-12-01 10:05:00,60.32,60.33,60.13,60.2,35700.0,42.9435,42.9506,42.8082,42.8581,35700.0
2009-12-01 10:10:00,60.2,60.32,60.1,60.3,47400.0,42.8581,42.9435,42.7869,42.9293,47400.0
2009-12-01 10:15:00,60.3,60.4,60.3,60.38,74800.0,42.9293,43.0005,42.9293,42.9862,74800.0
2009-12-01 10:20:00,60.38,60.39,60.3,60.37,55600.0,42.9862,42.9933,42.9293,42.9791,55600.0
2009-12-01 10:25:00,60.35,60.44,60.33,60.44,42200.0,42.9649,43.0289,42.9506,43.0289,42200.0
2009-12-01 10:30:00,60.43,60.53,60.42,60.44,31400.0,43.0218,43.093,43.0147,43.0289,31400.0
2009-12-01 10:35:00,60.45,60.45,60.36,60.36,16100.0,43.0361,43.0361,42.972,42.972,16100.0
2009-12-01 10:40:00,60.35,60.35,60.23,60.25,36100.0,42.9649,42.9649,42.8794,42.8937,36100.0
2009-12-01 10:45:00,60.25,60.27,60.21,60.26,19200.0,42.8937,42.9079,42.8652,42.9008,19200.0
2009-12-01 10:50:00,60.25,60.26,60.22,60.24,15700.0,42.8937,42.9008,42.8723,42.8866,15700.0
2009-12-01 10:55:00,60.25,60.49,60.2,60.47,145500.0,42.8937,43.0645,42.8581,43.0503,145500.0
2009-12-01 11:00:00,60.49,60.64,60.48,60.63,67100.0,43.0645,43.1713,43.0574,43.1642,67100.0
2009-12-01 11:05:00,60.63,60.73,60.19,60.24,341800.0,43.1642,43.2354,42.851,42.8866,341800.0
2009-12-01 11:10:00,60.24,60.27,60.15,60.22,100900.0,42.8866,42.9079,42.8225,42.8723,100900.0
2009-12-01 11:15:00,60.23,60.4,60.23,60.39,58800.0,42.8794,43.0005,42.8794,42.9933,58800.0
2009-12-01 11:20:00,60.39,60.52,60.39,60.47,28500.0,42.9933,43.0859,42.9933,43.0503,28500.0
2009-12-01 11:25:00,60.47,60.55,60.45,60.46,14600.0,43.0503,43.1073,43.0361,43.0432,14600.0
2009-12-01 11:30:00,60.47,60.52,60.45,60.51,21200.0,43.0503,43.0859,43.0361,43.0788,21200.0
2009-12-01 11:35:00,60.51,60.52,60.48,60.48,5300.0,43.0788,43.0859,43.0574,43.0574,5300.0
2009-12-01 11:40:00,60.47,60.49,60.44,60.47,10400.0,43.0503,43.0645,43.0289,43.0503,10400.0
2009-12-01 11:45:00,60.47,60.47,60.34,60.34,36300.0,43.0503,43.0503,42.9578,42.9578,36300.0
2009-12-01 11:50:00,60.33,60.35,60.31,60.32,19500.0,42.9506,42.9649,42.9364,42.9435,19500.0
2009-12-01 11:55:00,60.31,60.36,60.3,60.3,25800.0,42.9364,42.972,42.9293,42.9293,25800.0
2009-12-01 12:00:00,60.31,60.35,60.29,60.35,19500.0,42.9364,42.9649,42.9222,42.9649,19500.0
2009-12-01 12:05:00,60.36,60.65,60.31,60.6,236700.0,42.972,43.1784,42.9364,43.1429,236700.0
2009-12-01 12:10:00,60.6,60.67,60.6,60.63,36800.0,43.1429,43.1927,43.1429,43.1642,36800.0
2009-12-01 12:15:00,60.64,60.71,60.46,60.52,178900.0,43.1713,43.2212,43.0432,43.0859,178900.0
2009-12-01 12:20:00,60.51,60.61,60.5,60.56,38300.0,43.0788,43.15,43.0717,43.1144,38300.0
2009-12-01 12:25:00,60.55,60.58,60.53,60.54,15400.0,43.1073,43.1286,43.093,43.1001,15400.0
2009-12-01 12:30:00,60.54,60.59,60.53,60.57,27300.0,43.1001,43.1357,43.093,43.1215,27300.0
2009-12-01 12:35:00,60.57,60.62,60.57,60.61,17400.0,43.1215,43.1571,43.1215,43.15,17400.0
2009-12-01 12:40:00,60.61,60.62,60.53,60.55,22600.0,43.15,43.1571,43.093,43.1073,22600.0
2009-12-01 12:45:00,60.54,60.57,60.53,60.55,24500.0,43.1001,43.1215,43.093,43.1073,24500.0
2009-12-01 12:50:00,60.54,60.54,60.48,60.49,17100.0,43.1001,43.1001,43.0574,43.0645,17100.0
2009-12-01 12:55:00,60.49,60.54,60.48,60.53,11200.0,43.0645,43.1001,43.0574,43.093,11200.0
2009-12-01 13:00:00,60.53,60.57,60.52,60.53,19200.0,43.093,43.1215,43.0859,43.093,19200.0
2009-12-01 13:05:00,60.55,60.55,60.51,60.53,17600.0,43.1073,43.1073,43.0788,43.093,17600.0
2009-12-01 13:10:00,60.53,60.54,60.48,60.5,15000.0,43.093,43.1001,43.0574,43.0717,15000.0
2009-12-01 13:15:00,60.5,60.5,60.47,60.5,12400.0,43.0717,43.0717,43.0503,43.0717,12400.0
2009-12-01 13:20:00,60.5,60.69,60.4,60.69,150900.0,43.0717,43.2069,43.0005,43.2069,150900.0
2009-12-01 13:25:00,60.68,60.7,60.66,60.7,24900.0,43.1998,43.214,43.1856,43.214,24900.0
2009-12-01 13:30:00,60.7,60.79,60.58,60.67,132600.0,43.214,43.2781,43.1286,43.1927,132600.0
2009-12-01 13:35:00,60.69,60.69,60.65,60.67,6900.0,43.2069,43.2069,43.1784,43.1927,6900.0
2009-12-01 13:40:00,60.66,60.67,60.62,60.65,9600.0,43.1856,43.1927,43.1571,43.1784,9600.0
2009-12-01 13:45:00,60.63,60.69,60.62,60.69,10700.0,43.1642,43.2069,43.1571,43.2069,10700.0
2009-12-01 13:50:00,60.69,60.69,60.61,60.62,16100.0,43.2069,43.2069,43.15,43.1571,16100.0
2009-12-01 13:55:00,60.61,60.63,60.59,60.63,16900.0,43.15,43.1642,43.1357,43.1642,16900.0
2009-12-01 14:00:00,60.63,60.64,60.6,60.61,13900.0,43.1642,43.1713,43.1429,43.15,13900.0
2009-12-01 14:05:00,60.6,60.63,60.57,60.58,12000.0,43.1429,43.1642,43.1215,43.1286,12000.0
2009-12-01 14:10:00,60.57,60.59,60.56,60.59,8400.0,43.1215,43.1357,43.1144,43.1357,8400.0
2009-12-01 14:15:00,60.59,60.6,60.57,60.57,9600.0,43.1357,43.1429,43.1215,43.1215,9600.0
2009-12-01 14:20:00,60.56,60.66,60.56,60.64,27400.0,43.1144,43.1856,43.1144,43.1713,27400.0
2009-12-01 14:25:00,60.64,60.67,60.63,60.66,25700.0,43.1713,43.1927,43.1642,43.1856,25700.0
2009-12-01 14:30:00,60.67,60.7,60.63,60.66,42600.0,43.1927,43.214,43.1642,43.1856,42600.0
2009-12-01 14:35:00,60.66,60.67,60.63,60.65,20000.0,43.1856,43.1927,43.1642,43.1784,20000.0
2009-12-01 14:40:00,60.65,60.67,60.56,60.6,54000.0,43.1784,43.1927,43.1144,43.1429,54000.0
2009-12-01 14:45:00,60.61,60.61,60.53,60.56,26100.0,43.15,43.15,43.093,43.1144,26100.0
2009-12-01 14:50:00,60.56,60.57,60.49,60.49,38200.0,43.1144,43.1215,43.0645,43.0645,38200.0
2009-12-01 14:55:00,60.51,60.54,60.47,60.51,42800.0,43.0788,43.1001,43.0503,43.0788,42800.0
2009-12-01 15:00:00,60.51,60.52,60.45,60.47,45100.0,43.0788,43.0859,43.0361,43.0503,45100.0
2009-12-01 15:05:00,60.48,60.55,60.45,60.52,37800.0,43.0574,43.1073,43.0361,43.0859,37800.0
2009-12-01 15:10:00,60.52,60.53,60.47,60.49,27100.0,43.0859,43.093,43.0503,43.0645,27100.0
2009-12-01 15:15:00,60.48,60.52,60.47,60.51,30100.0,43.0574,43.0859,43.0503,43.0788,30100.0
2009-12-01 15:20:00,60.49,60.51,60.45,60.48,41700.0,43.0645,43.0788,43.0361,43.0574,41700.0
2009-12-01 15:25:00,60.48,60.55,60.47,60.54,52000.0,43.0574,43.1073,43.0503,43.1001,52000.0
2009-12-01 15:30:00,60.54,60.54,60.48,60.5,91200.0,43.1001,43.1001,43.0574,43.0717,91200.0
2009-12-01 15:35:00,60.51,60.6,60.48,60.59,68500.0,43.0788,43.1429,43.0574,43.1357,68500.0
2009-12-01 15:40:00,60.59,60.68,60.57,60.68,85900.0,43.1357,43.1998,43.1215,43.1998,85900.0
2009-12-01 15:45:00,60.68,60.7,60.64,60.65,98800.0,43.1998,43.214,43.1713,43.1784,98800.0
2009-12-01 15:50:00,60.64,60.72,60.63,60.7,211100.0,43.1713,43.2283,43.1642,43.214,211100.0
2009-12-01 15:55:00,60.7,60.75,60.67,60.75,222900.0,43.214,43.2496,43.1927,43.2496,222900.0
2009-12-02 09:30:00,60.65,60.71,60.47,60.5,102400.0,43.1784,43.2212,43.0503,43.0717,102400.0
2009-12-02 09:35:00,60.5,60.53,60.45,60.51,89800.0,43.0717,43.093,43.0361,43.0788,89800.0
2009-12-02 09:40:00,60.52,60.55,60.32,60.32,106900.0,43.0859,43.1073,42.9435,42.9435,106900.0
2009-12-02 09:45:00,60.31,60.41,60.29,60.41,96600.0,42.9364,43.0076,42.9222,43.0076,96600.0
2009-12-02 09:50:00,60.4,60.46,60.36,60.45,37000.0,43.0005,43.0432,42.972,43.0361,37000.0
2009-12-02 09:55:00,60.45,60.45,60.3,60.31,97400.0,43.0361,43.0361,42.9293,42.9364,97400.0
2009-12-02 10:00:00,60.31,60.38,60.29,60.33,78800.0,42.9364,42.9862,42.9222,42.9506,78800.0
2009-12-02 10:05:00,60.34,60.38,60.29,60.32,59400.0,42.9578,42.9862,42.9222,42.9435,59400.0
2009-12-02 10:10:00,60.32,60.61,60.32,60.6,91200.0,42.9435,43.15,42.9435,43.1429,91200.0
2009-12-02 10:15:00,60.6,60.62,60.54,60.55,31200.0,43.1429,43.1571,43.1001,43.1073,31200.0
2009-12-02 10:20:00,60.56,60.57,60.48,60.53,37200.0,43.1144,43.1215,43.0574,43.093,37200.0
2009-12-02 10:25:00,60.53,60.57,60.51,60.51,34600.0,43.093,43.1215,43.0788,43.0788,34600.0
2009-12-02 10:30:00,60.51,60.61,60.48,60.58,37900.0,43.0788,43.15,43.0574,43.1286,37900.0
2009-12-02 10:35:00,60.58,60.61,60.57,60.59,46800.0,43.1286,43.15,43.1215,43.1357,46800.0
2009-12-02 10:40:00,60.59,60.6,60.58,60.59,52900.0,43.1357,43.1429,43.1286,43.1357,52900.0
2009-12-02 10:45:00,60.59,60.64,60.58,60.64,70900.0,43.1357,43.1713,43.1286,43.1713,70900.0
2009-12-02 10:50:00,60.65,60.74,60.65,60.71,84200.0,43.1784,43.2425,43.1784,43.2212,84200.0
2009-12-02 10:55:00,60.72,60.75,60.71,60.74,43300.0,43.2283,43.2496,43.2212,43.2425,43300.0
2009-12-02 11:00:00,60.74,60.78,60.67,60.7,51900.0,43.2425,43.271,43.1927,43.214,51900.0
2009-12-02 11:05:00,60.7,60.73,60.68,60.71,27300.0,43.214,43.2354,43.1998,43.2212,27300.0
2009-12-02 11:10:00,60.71,60.72,60.6,60.6,33800.0,43.2212,43.2283,43.1429,43.1429,33800.0
2009-12-02 11:15:00,60.59,60.61,60.52,60.57,28700.0,43.1357,43.15,43.0859,43.1215,28700.0
2009-12-02 11:20:00,60.58,60.58,60.52,60.54,14700.0,43.1286,43.1286,43.0859,43.1001,14700.0
2009-12-02 11:25:00,60.53,60.62,60.53,60.6,16000.0,43.093,43.1571,43.093,43.1429,16000.0
2009-12-02 11:30:00,60.61,60.7,60.59,60.68,18500.0,43.15,43.214,43.1357,43.1998,18500.0
2009-12-02 11:35:00,60.7,60.72,60.69,60.71,9400.0,43.214,43.2283,43.2069,43.2212,9400.0
2009-12-02 11:40:00,60.72,60.76,60.69,60.69,70500.0,43.2283,43.2568,43.2069,43.2069,70500.0
2009-12-02 11:45:00,60.7,60.7,60.65,60.66,12900.0,43.214,43.214,43.1784,43.1856,12900.0
2009-12-02 11:50:00,60.65,60.66,60.61,60.62,48400.0,43.1784,43.1856,43.15,43.1571,48400.0
2009-12-02 11:55:00,60.62,60.63,60.59,60.62,17200.0,43.1571,43.1642,43.1357,43.1571,17200.0
2009-12-02 12:00:00,60.62,60.63,60.6,60.61,20000.0,43.1571,43.1642,43.1429,43.15,20000.0
2009-12-02 12:05:00,60.62,60.62,60.53,60.53,12900.0,43.1571,43.1571,43.093,43.093,12900.0
2009-12-02 12:10:00,60.54,60.56,60.49,60.5,21700.0,43.1001,43.1144,43.0645,43.0717,21700.0
2009-12-02 12:15:00,60.51,60.56,60.47,60.48,24100.0,43.0788,43.1144,43.0503,43.0574,24100.0
2009-12-02 12:20:00,60.46,60.49,60.35,60.37,78600.0,43.0432,43.0645,42.9649,42.9791,78600.0
2009-12-02 12:25:00,60.36,60.48,60.35,60.47,95400.0,42.972,43.0574,42.9649,43.0503,95400.0
2009-12-02 12:30:00,60.47,60.52,60.44,60.51,64200.0,43.0503,43.0859,43.0289,43.0788,64200.0
2009-12-02 12:35:00,60.51,60.58,60.49,60.54,66100.0,43.0788,43.1286,43.0645,43.1001,66100.0
2009-12-02 12:40:00,60.55,60.58,60.54,60.57,69700.0,43.1073,43.1286,43.1001,43.1215,69700.0
2009-12-02 12:45:00,60.57,60.63,60.55,60.63,44500.0,43.1215,43.1642,43.1073,43.1642,44500.0
2009-12-02 12:50:00,60.62,60.63,60.6,60.63,101800.0,43.1571,43.1642,43.1429,43.1642,101800.0
2009-12-02 12:55:00,60.63,60.63,60.56,60.59,55600.0,43.1642,43.1642,43.1144,43.1357,55600.0
2009-12-02 13:00:00,60.59,60.63,60.57,60.63,90400.0,43.1357,43.1642,43.1215,43.1642,90400.0
2009-12-02 13:05:00,60.63,60.7,60.63,60.7,50400.0,43.1642,43.214,43.1642,43.214,50400.0
2009-12-02 13:10:00,60.7,60.76,60.68,60.74,38300.0,43.214,43.2568,43.1998,43.2425,38300.0
2009-12-02 13:15:00,60.74,60.75,60.71,60.74,30500.0,43.2425,43.2496,43.2212,43.2425,30500.0
2009-12-02 13:20:00,60.73,60.74,60.69,60.7,33100.0,43.2354,43.2425,43.2069,43.214,33100.0
2009-12-02 13:25:00,60.71,60.71,60.68,60.69,23000.0,43.2212,43.2212,43.1998,43.2069,23000.0
2009-12-02 13:30:00,60.69,60.75,60.66,60.74,40500.0,43.2069,43.2496,43.1856,43.2425,40500.0
2009-12-02 13:35:00,60.74,60.79,60.71,60.75,30800.0,43.2425,43.2781,43.2212,43.2496,30800.0
2009-12-02 13:40:00,60.75,60.78,60.73,60.78,29700.0,43.2496,43.271,43.2354,43.271,29700.0
2009-12-02 13:45:00,60.78,60.9,60.77,60.9,48300.0,43.271,43.3564,43.2639,43.3564,48300.0
2009-12-02 13:50:00,60.89,60.98,60.89,60.95,56900.0,43.3493,43.4134,43.3493,43.392,56900.0
2009-12-02 13:55:00,60.96,60.99,60.94,60.98,31400.0,43.3991,43.4205,43.3849,43.4134,31400.0
2009-12-02 14:00:00,60.97,61.07,60.97,61.02,90800.0,43.4063,43.4775,43.4063,43.4419,90800.0
2009-12-02 14:05:00,61.02,61.05,61.0,61.02,30100.0,43.4419,43.4632,43.4276,43.4419,30100.0
2009-12-02 14:10:00,61.02,61.03,60.96,61.0,48400.0,43.4419,43.449,43.3991,43.4276,48400.0
2009-12-02 14:15:00,61.0,61.04,60.88,60.96,76700.0,43.4276,43.4561,43.3422,43.3991,76700.0
2009-12-02 14:20:00,60.96,61.0,60.89,60.99,60600.0,43.3991,43.4276,43.3493,43.4205,60600.0
2009-12-02 14:25:00,61.0,61.11,60.99,61.09,65100.0,43.4276,43.5059,43.4205,43.4917,65100.0
2009-12-02 14:30:00,61.09,61.09,61.01,61.04,20700.0,43.4917,43.4917,43.4347,43.4561,20700.0
2009-12-02 14:35:00,61.02,61.15,61.01,61.08,38300.0,43.4419,43.5344,43.4347,43.4846,38300.0
2009-12-02 14:40:00,61.09,61.1,60.98,60.98,26700.0,43.4917,43.4988,43.4134,43.4134,26700.0
2009-12-02 14:45:00,61.0,61.0,60.96,60.97,54100.0,43.4276,43.4276,43.3991,43.4063,54100.0
2009-12-02 14:50:00,60.97,60.99,60.95,60.99,26100.0,43.4063,43.4205,43.392,43.4205,26100.0
2009-12-02 14:55:00,60.99,60.99,60.92,60.93,27000.0,43.4205,43.4205,43.3707,43.3778,27000.0
2009-12-02 15:00:00,60.93,60.96,60.91,60.93,49100.0,43.3778,43.3991,43.3636,43.3778,49100.0
2009-12-02 15:05:00,60.93,60.96,60.92,60.95,29800.0,43.3778,43.3991,43.3707,43.392,29800.0
2009-12-02 15:10:00,60.96,60.96,60.9,60.91,33600.0,43.3991,43.3991,43.3564,43.3636,33600.0
2009-12-02 15:15:00,60.9,60.91,60.86,60.9,35000.0,43.3564,43.3636,43.328,43.3564,35000.0
2009-12-02 15:20:00,60.9,60.94,60.88,60.88,55300.0,43.3564,43.3849,43.3422,43.3422,55300.0
2009-12-02 15:25:00,60.87,60.91,60.87,60.89,27600.0,43.3351,43.3636,43.3351,43.3493,27600.0
2009-12-02 15:30:00,60.88,60.9,60.82,60.85,59700.0,43.3422,43.3564,43.2995,43.3208,59700.0
2009-12-02 15:35:00,60.85,60.85,60.78,60.79,107600.0,43.3208,43.3208,43.271,43.2781,107600.0
2009-12-02 15:40:00,60.79,60.87,60.78,60.85,122500.0,43.2781,43.3351,43.271,43.3208,122500.0
2009-12-02 15:45:00,60.86,60.87,60.85,60.85,47500.0,43.328,43.3351,43.3208,43.3208,47500.0
2009-12-02 15:50:00,60.87,60.89,60.84,60.84,82100.0,43.3351,43.3493,43.3137,43.3137,82100.0
2009-12-02 15:55:00,60.85,60.87,60.8,60.86,115700.0,43.3208,43.3351,43.2852,43.328,115700.0
2009-12-03 09:30:00,59.4,59.57,59.11,59.12,393500.0,42.2885,42.4096,42.0821,42.0892,393500.0
2009-12-03 09:35:00,59.13,59.25,59.11,59.2,239300.0,42.0963,42.1818,42.0821,42.1462,239300.0
2009-12-03 09:40:00,59.2,59.33,59.2,59.27,169300.0,42.1462,42.2387,42.1462,42.196,169300.0
2009-12-03 09:45:00,59.28,59.4,59.28,59.39,235100.0,42.2031,42.2885,42.2031,42.2814,235100.0
2009-12-03 09:50:00,59.39,59.42,59.31,59.33,156800.0,42.2814,42.3028,42.2245,42.2387,156800.0
2009-12-03 09:55:00,59.34,59.36,59.23,59.33,170000.0,42.2458,42.2601,42.1675,42.2387,170000.0
2009-12-03 10:00:00,59.31,59.32,59.11,59.12,275000.0,42.2245,42.2316,42.0821,42.0892,275000.0
2009-12-03 10:05:00,59.12,59.2,59.1,59.17,90800.0,42.0892,42.1462,42.075,42.1248,90800.0
2009-12-03 10:10:00,59.16,59.25,59.0,59.09,681900.0,42.1177,42.1818,42.0038,42.0678,681900.0
2009-12-03 10:15:00,59.09,59.21,59.06,59.19,241600.0,42.0678,42.1533,42.0465,42.139,241600.0
2009-12-03 10:20:00,59.19,59.33,59.16,59.33,151700.0,42.139,42.2387,42.1177,42.2387,151700.0
2009-12-03 10:25:00,59.33,59.49,59.32,59.45,190400.0,42.2387,42.3526,42.2316,42.3241,190400.0
2009-12-03 10:30:00,59.45,59.46,59.36,59.41,170400.0,42.3241,42.3313,42.2601,42.2957,170400.0
2009-12-03 10:35:00,59.41,59.41,59.27,59.27,131400.0,42.2957,42.2957,42.196,42.196,131400.0
2009-12-03 10:40:00,59.27,59.32,59.25,59.27,77200.0,42.196,42.2316,42.1818,42.196,77200.0
2009-12-03 10:45:00,59.27,59.44,59.25,59.44,88900.0,42.196,42.317,42.1818,42.317,88900.0
2009-12-03 10:50:00,59.44,59.46,59.3,59.3,57800.0,42.317,42.3313,42.2173,42.2173,57800.0
2009-12-03 10:55:00,59.29,59.29,59.25,59.29,51900.0,42.2102,42.2102,42.1818,42.2102,51900.0
2009-12-03 11:00:00,59.28,59.36,59.28,59.34,42400.0,42.2031,42.2601,42.2031,42.2458,42400.0
2009-12-03 11:05:00,59.35,59.35,59.2,59.22,88500.0,42.2529,42.2529,42.1462,42.1604,88500.0
2009-12-03 11:10:00,59.22,59.27,59.21,59.27,30000.0,42.1604,42.196,42.1533,42.196,30000.0
2009-12-03 11:15:00,59.26,59.27,59.2,59.21,24000.0,42.1889,42.196,42.1462,42.1533,24000.0
2009-12-03 11:20:00,59.21,59.21,59.05,59.06,130700.0,42.1533,42.1533,42.0394,42.0465,130700.0
2009-12-03 11:25:00,59.06,59.11,59.04,59.09,58200.0,42.0465,42.0821,42.0322,42.0678,58200.0
2009-12-03 11:30:00,59.09,59.09,59.05,59.06,43900.0,42.0678,42.0678,42.0394,42.0465,43900.0
2009-12-03 11:35:00,59.07,59.07,59.0,59.01,131500.0,42.0536,42.0536,42.0038,42.0109,131500.0
2009-12-03 11:40:00,59.02,59.08,59.01,59.06,90400.0,42.018,42.0607,42.0109,42.0465,90400.0
2009-12-03 11:45:00,59.06,59.07,58.92,59.0,317900.0,42.0465,42.0536,41.9468,42.0038,317900.0
2009-12-03 11:50:00,59.0,59.02,58.97,59.01,170100.0,42.0038,42.018,41.9824,42.0109,170100.0
2009-12-03 11:55:00,59.01,59.06,59.0,59.01,49200.0,42.0109,42.0465,42.0038,42.0109,49200.0
2009-12-03 12:00:00,59.01,59.06,59.0,59.02,76400.0,42.0109,42.0465,42.0038,42.018,76400.0
2009-12-03 12:05:00,59.02,59.06,58.99,59.05,70200.0,42.018,42.0465,41.9966,42.0394,70200.0
2009-12-03 12:10:00,59.05,59.07,59.02,59.07,36100.0,42.0394,42.0536,42.018,42.0536,36100.0
2009-12-03 12:15:00,59.07,59.14,59.04,59.1,58500.0,42.0536,42.1034,42.0322,42.075,58500.0
2009-12-03 12:20:00,59.1,59.12,59.02,59.08,72000.0,42.075,42.0892,42.018,42.0607,72000.0
2009-12-03 12:25:00,59.07,59.09,59.06,59.07,21200.0,42.0536,42.0678,42.0465,42.0536,21200.0
2009-12-03 12:30:00,59.06,59.09,59.02,59.08,39400.0,42.0465,42.0678,42.018,42.0607,39400.0
2009-12-03 12:35:00,59.08,59.09,59.04,59.05,31300.0,42.0607,42.0678,42.0322,42.0394,31300.0
2009-12-03 12:40:00,59.06,59.07,59.03,59.05,20800.0,42.0465,42.0536,42.0251,42.0394,20800.0
2009-12-03 12:45:00,59.05,59.07,59.04,59.05,12100.0,42.0394,42.0536,42.0322,42.0394,12100.0
2009-12-03 12:50:00,59.05,59.05,59.01,59.02,27900.0,42.0394,42.0394,42.0109,42.018,27900.0
2009-12-03 12:55:00,59.03,59.04,59.01,59.04,18900.0,42.0251,42.0322,42.0109,42.0322,18900.0
2009-12-03 13:00:00,59.03,59.06,59.03,59.04,18900.0,42.0251,42.0465,42.0251,42.0322,18900.0
2009-12-03 13:05:00,59.04,59.05,58.99,59.0,54500.0,42.0322,42.0394,41.9966,42.0038,54500.0
2009-12-03 13:10:00,59.0,59.04,58.99,59.03,43400.0,42.0038,42.0322,41.9966,42.0251,43400.0
2009-12-03 13:15:00,59.04,59.09,59.04,59.06,19700.0,42.0322,42.0678,42.0322,42.0465,19700.0
2009-12-03 13:20:00,59.06,59.08,59.01,59.05,40700.0,42.0465,42.0607,42.0109,42.0394,40700.0
2009-12-03 13:25:00,59.04,59.06,59.02,59.05,17100.0,42.0322,42.0465,42.018,42.0394,17100.0
2009-12-03 13:30:00,59.05,59.07,59.04,59.07,15200.0,42.0394,42.0536,42.0322,42.0536,15200.0
2009-12-03 13:35:00,59.07,59.08,59.02,59.08,32200.0,42.0536,42.0607,42.018,42.0607,32200.0
2009-12-03 13:40:00,59.08,59.1,59.05,59.09,31700.0,42.0607,42.075,42.0394,42.0678,31700.0
2009-12-03 13:45:00,59.1,59.1,59.09,59.09,27300.0,42.075,42.075,42.0678,42.0678,27300.0
2009-12-03 13:50:00,59.1,59.1,59.04,59.06,47500.0,42.075,42.075,42.0322,42.0465,47500.0
2009-12-03 13:55:00,59.06,59.06,59.0,59.02,25900.0,42.0465,42.0465,42.0038,42.018,25900.0
2009-12-03 14:00:00,59.01,59.05,59.01,59.03,34600.0,42.0109,42.0394,42.0109,42.0251,34600.0
2009-12-03 14:05:00,59.03,59.06,59.0,59.05,42300.0,42.0251,42.0465,42.0038,42.0394,42300.0
2009-12-03 14:10:00,59.05,59.06,59.04,59.06,29600.0,42.0394,42.0465,42.0322,42.0465,29600.0
2009-12-03 14:15:00,59.06,59.07,59.0,59.01,63000.0,42.0465,42.0536,42.0038,42.0109,63000.0
2009-12-03 14:20:00,59.01,59.04,59.0,59.02,74200.0,42.0109,42.0322,42.0038,42.018,74200.0
2009-12-03 14:25:00,59.01,59.06,59.0,59.05,43700.0,42.0109,42.0465,42.0038,42.0394,43700.0
2009-12-03 14:30:00,59.06,59.11,59.05,59.08,42500.0,42.0465,42.0821,42.0394,42.0607,42500.0
2009-12-03 14:35:00,59.09,59.12,59.08,59.1,36800.0,42.0678,42.0892,42.0607,42.075,36800.0
2009-12-03 14:40:00,59.1,59.14,59.09,59.14,30000.0,42.075,42.1034,42.0678,42.1034,30000.0
2009-12-03 14:45:00,59.13,59.14,59.12,59.14,24700.0,42.0963,42.1034,42.0892,42.1034,24700.0
2009-12-03 14:50:00,59.14,59.17,59.13,59.16,58000.0,42.1034,42.1248,42.0963,42.1177,58000.0
2009-12-03 14:55:00,59.15,59.18,59.13,59.18,38700.0,42.1106,42.1319,42.0963,42.1319,38700.0
2009-12-03 15:00:00,59.17,59.18,59.15,59.16,43600.0,42.1248,42.1319,42.1106,42.1177,43600.0
2009-12-03 15:05:00,59.17,59.18,59.13,59.16,88800.0,42.1248,42.1319,42.0963,42.1177,88800.0
2009-12-03 15:10:00,59.17,59.17,59.14,59.14,74900.0,42.1248,42.1248,42.1034,42.1034,74900.0
2009-12-03 15:15:00,59.15,59.15,59.14,59.15,70800.0,42.1106,42.1106,42.1034,42.1106,70800.0
2009-12-03 15:20:00,59.15,59.15,59.13,59.13,63300.0,42.1106,42.1106,42.0963,42.0963,63300.0
2009-12-03 15:25:00,59.13,59.14,59.04,59.05,118600.0,42.0963,42.1034,42.0322,42.0394,118600.0
2009-12-03 15:30:00,59.04,59.1,59.04,59.1,54500.0,42.0322,42.075,42.0322,42.075,54500.0
2009-12-03 15:35:00,59.1,59.1,59.03,59.04,71600.0,42.075,42.075,42.0251,42.0322,71600.0
2009-12-03 15:40:00,59.04,59.04,58.99,59.01,131500.0,42.0322,42.0322,41.9966,42.0109,131500.0
2009-12-03 15:45:00,59.01,59.02,58.97,58.97,191000.0,42.0109,42.018,41.9824,41.9824,191000.0
2009-12-03 15:50:00,58.98,59.01,58.9,58.96,236100.0,41.9895,42.0109,41.9326,41.9753,236100.0
2009-12-03 15:55:00,58.97,59.02,58.94,59.0,347000.0,41.9824,42.018,41.9611,42.0038,347000.0
2009-12-04 09:30:00,59.4,59.48,59.33,59.39,129200.0,42.2885,42.3455,42.2387,42.2814,129200.0
2009-12-04 09:35:00,59.38,59.64,59.38,59.64,208500.0,42.2743,42.4594,42.2743,42.4594,208500.0
2009-12-04 09:40:00,59.64,59.85,59.63,59.75,113500.0,42.4594,42.6089,42.4523,42.5377,113500.0
2009-12-04 09:45:00,59.78,59.99,59.78,59.99,136700.0,42.5591,42.7086,42.5591,42.7086,136700.0
2009-12-04 09:50:00,59.98,59.99,59.78,59.86,103900.0,42.7015,42.7086,42.5591,42.616,103900.0
2009-12-04 09:55:00,59.87,59.89,59.52,59.54,164300.0,42.6231,42.6374,42.374,42.3882,164300.0
2009-12-04 10:00:00,59.55,59.63,59.53,59.53,112600.0,42.3953,42.4523,42.3811,42.3811,112600.0
2009-12-04 10:05:00,59.54,59.58,59.49,59.5,163900.0,42.3882,42.4167,42.3526,42.3597,163900.0
2009-12-04 10:10:00,59.5,59.54,59.38,59.4,89500.0,42.3597,42.3882,42.2743,42.2885,89500.0
2009-12-04 10:15:00,59.4,59.42,59.35,59.35,61300.0,42.2885,42.3028,42.2529,42.2529,61300.0
2009-12-04 10:20:00,59.35,59.38,59.24,59.28,61200.0,42.2529,42.2743,42.1746,42.2031,61200.0
2009-12-04 10:25:00,59.28,59.41,59.28,59.34,47300.0,42.2031,42.2957,42.2031,42.2458,47300.0
2009-12-04 10:30:00,59.35,59.4,59.31,59.33,36400.0,42.2529,42.2885,42.2245,42.2387,36400.0
2009-12-04 10:35:00,59.33,59.4,59.3,59.37,48900.0,42.2387,42.2885,42.2173,42.2672,48900.0
2009-12-04 10:40:00,59.36,59.36,59.21,59.22,94000.0,42.2601,42.2601,42.1533,42.1604,94000.0
2009-12-04 10:45:00,59.23,59.28,59.21,59.26,66700.0,42.1675,42.2031,42.1533,42.1889,66700.0
2009-12-04 10:50:00,59.26,59.31,59.2,59.25,72100.0,42.1889,42.2245,42.1462,42.1818,72100.0
2009-12-04 10:55:00,59.26,59.26,59.2,59.24,39600.0,42.1889,42.1889,42.1462,42.1746,39600.0
2009-12-04 11:00:00,59.23,59.3,59.21,59.28,60900.0,42.1675,42.2173,42.1533,42.2031,60900.0
2009-12-04 11:05:00,59.28,59.3,59.26,59.28,60900.0,42.2031,42.2173,42.1889,42.2031,60900.0
2009-12-04 11:10:00,59.28,59.3,59.26,59.26,34300.0,42.2031,42.2173,42.1889,42.1889,34300.0
2009-12-04 11:15:00,59.26,59.27,59.2,59.21,39900.0,42.1889,42.196,42.1462,42.1533,39900.0
2009-12-04 11:20:00,59.21,59.21,59.11,59.12,57400.0,42.1533,42.1533,42.0821,42.0892,57400.0
2009-12-04 11:25:00,59.13,59.16,59.06,59.06,54900.0,42.0963,42.1177,42.0465,42.0465,54900.0
2009-12-04 11:30:00,59.07,59.07,58.96,59.01,178600.0,42.0536,42.0536,41.9753,42.0109,178600.0
2009-12-04 11:35:00,59.01,59.03,58.93,59.0,120600.0,42.0109,42.0251,41.9539,42.0038,120600.0
2009-12-04 11:40:00,59.0,59.0,58.84,58.87,87400.0,42.0038,42.0038,41.8899,41.9112,87400.0
2009-12-04 11:45:00,58.85,58.95,58.67,58.89,170800.0,41.897,41.9682,41.7688,41.9255,170800.0
2009-12-04 11:50:00,58.89,58.99,58.76,58.99,57200.0,41.9255,41.9966,41.8329,41.9966,57200.0
2009-12-04 11:55:00,58.98,58.99,58.87,58.94,35000.0,41.9895,41.9966,41.9112,41.9611,35000.0
2009-12-04 12:00:00,58.94,58.94,58.87,58.89,24500.0,41.9611,41.9611,41.9112,41.9255,24500.0
2009-12-04 12:05:00,58.87,58.93,58.85,58.88,27500.0,41.9112,41.9539,41.897,41.9183,27500.0
2009-12-04 12:10:00,58.89,59.0,58.89,58.9,56100.0,41.9255,42.0038,41.9255,41.9326,56100.0
2009-12-04 12:15:00,58.9,58.95,58.9,58.91,15600.0,41.9326,41.9682,41.9326,41.9397,15600.0
2009-12-04 12:20:00,58.91,58.92,58.81,58.88,15000.0,41.9397,41.9468,41.8685,41.9183,15000.0
2009-12-04 12:25:00,58.89,59.03,58.88,58.99,45200.0,41.9255,42.0251,41.9183,41.9966,45200.0
2009-12-04 12:30:00,58.99,59.16,58.98,59.11,35800.0,41.9966,42.1177,41.9895,42.0821,35800.0
2009-12-04 12:35:00,59.12,59.38,59.07,59.27,167600.0,42.0892,42.2743,42.0536,42.196,167600.0
2009-12-04 12:40:00,59.27,59.31,59.21,59.22,21800.0,42.196,42.2245,42.1533,42.1604,21800.0
2009-12-04 12:45:00,59.22,59.3,59.22,59.25,26100.0,42.1604,42.2173,42.1604,42.1818,26100.0
2009-12-04 12:50:00,59.24,59.39,59.24,59.39,33200.0,42.1746,42.2814,42.1746,42.2814,33200.0
2009-12-04 12:55:00,59.38,59.45,59.37,59.43,41000.0,42.2743,42.3241,42.2672,42.3099,41000.0
2009-12-04 13:00:00,59.43,59.46,59.35,59.46,132200.0,42.3099,42.3313,42.2529,42.3313,132200.0
2009-12-04 13:05:00,59.46,59.47,59.44,59.46,24200.0,42.3313,42.3384,42.317,42.3313,24200.0
2009-12-04 13:10:00,59.46,59.47,59.36,59.4,74900.0,42.3313,42.3384,42.2601,42.2885,74900.0
2009-12-04 13:15:00,59.4,59.43,59.36,59.36,13900.0,42.2885,42.3099,42.2601,42.2601,13900.0
2009-12-04 13:20:00,59.36,59.36,59.26,59.26,18400.0,42.2601,42.2601,42.1889,42.1889,18400.0
2009-12-04 13:25:00,59.25,59.26,59.17,59.17,24300.0,42.1818,42.1889,42.1248,42.1248,24300.0
2009-12-04 13:30:00,59.17,59.21,59.13,59.15,40400.0,42.1248,42.1533,42.0963,42.1106,40400.0
2009-12-04 13:35:00,59.15,59.15,59.08,59.13,15700.0,42.1106,42.1106,42.0607,42.0963,15700.0
2009-12-04 13:40:00,59.13,59.23,59.13,59.22,8200.0,42.0963,42.1675,42.0963,42.1604,8200.0
2009-12-04 13:45:00,59.21,59.22,59.14,59.14,12800.0,42.1533,42.1604,42.1034,42.1034,12800.0
2009-12-04 13:50:00,59.12,59.13,58.98,59.02,23900.0,42.0892,42.0963,41.9895,42.018,23900.0
2009-12-04 13:55:00,59.04,59.08,59.02,59.02,23700.0,42.0322,42.0607,42.018,42.018,23700.0
2009-12-04 14:00:00,59.03,59.06,58.98,58.98,31600.0,42.0251,42.0465,41.9895,41.9895,31600.0
2009-12-04 14:05:00,58.99,58.99,58.82,58.83,30200.0,41.9966,41.9966,41.8756,41.8827,30200.0
2009-12-04 14:10:00,58.82,58.95,58.81,58.94,28800.0,41.8756,41.9682,41.8685,41.9611,28800.0
2009-12-04 14:15:00,58.95,58.95,58.85,58.88,22700.0,41.9682,41.9682,41.897,41.9183,22700.0
2009-12-04 14:20:00,58.88,58.93,58.82,58.84,46900.0,41.9183,41.9539,41.8756,41.8899,46900.0
2009-12-04 14:25:00,58.83,58.9,58.78,58.9,23800.0,41.8827,41.9326,41.8471,41.9326,23800.0
2009-12-04 14:30:00,58.9,59.05,58.9,59.01,52300.0,41.9326,42.0394,41.9326,42.0109,52300.0
2009-12-04 14:35:00,59.01,59.09,59.01,59.03,18000.0,42.0109,42.0678,42.0109,42.0251,18000.0
2009-12-04 14:40:00,59.04,59.04,58.95,59.0,21200.0,42.0322,42.0322,41.9682,42.0038,21200.0
2009-12-04 14:45:00,58.99,59.03,58.89,58.89,29100.0,41.9966,42.0251,41.9255,41.9255,29100.0
2009-12-04 14:50:00,58.89,58.93,58.84,58.92,32400.0,41.9255,41.9539,41.8899,41.9468,32400.0
2009-12-04 14:55:00,58.92,59.05,58.91,59.02,34600.0,41.9468,42.0394,41.9397,42.018,34600.0
2009-12-04 15:00:00,59.0,59.09,58.94,59.05,34600.0,42.0038,42.0678,41.9611,42.0394,34600.0
2009-12-04 15:05:00,59.05,59.1,59.02,59.09,55800.0,42.0394,42.075,42.018,42.0678,55800.0
2009-12-04 15:10:00,59.1,59.12,59.06,59.11,40300.0,42.075,42.0892,42.0465,42.0821,40300.0
2009-12-04 15:15:00,59.1,59.12,59.07,59.11,37300.0,42.075,42.0892,42.0536,42.0821,37300.0
2009-12-04 15:20:00,59.12,59.18,59.1,59.16,81700.0,42.0892,42.1319,42.075,42.1177,81700.0
2009-12-04 15:25:00,59.16,59.22,59.12,59.15,58800.0,42.1177,42.1604,42.0892,42.1106,58800.0
2009-12-04 15:30:00,59.16,59.26,59.16,59.26,83800.0,42.1177,42.1889,42.1177,42.1889,83800.0
2009-12-04 15:35:00,59.25,59.27,59.14,59.17,40900.0,42.1818,42.196,42.1034,42.1248,40900.0
2009-12-04 15:40:00,59.17,59.17,59.07,59.13,48300.0,42.1248,42.1248,42.0536,42.0963,48300.0
2009-12-04 15:45:00,59.14,59.24,59.12,59.18,55500.0,42.1034,42.1746,42.0892,42.1319,55500.0
2009-12-04 15:50:00,59.19,59.21,59.11,59.15,64700.0,42.139,42.1533,42.0821,42.1106,64700.0
2009-12-04 15:55:00,59.14,59.19,59.14,59.19,92700.0,42.1034,42.139,42.1034,42.139,92700.0
2009-12-07 09:30:00,59.13,59.22,59.1,59.13,66400.0,42.0963,42.1604,42.075,42.0963,66400.0
2009-12-07 09:35:00,59.13,59.18,59.06,59.18,51100.0,42.0963,42.1319,42.0465,42.1319,51100.0
2009-12-07 09:40:00,59.18,59.33,59.12,59.32,84300.0,42.1319,42.2387,42.0892,42.2316,84300.0
2009-12-07 09:45:00,59.32,59.48,59.29,59.46,73100.0,42.2316,42.3455,42.2102,42.3313,73100.0
2009-12-07 09:50:00,59.46,59.48,59.42,59.46,39500.0,42.3313,42.3455,42.3028,42.3313,39500.0
2009-12-07 09:55:00,59.45,59.47,59.4,59.4,54000.0,42.3241,42.3384,42.2885,42.2885,54000.0
2009-12-07 10:00:00,59.4,59.42,59.27,59.31,38200.0,42.2885,42.3028,42.196,42.2245,38200.0
2009-12-07 10:05:00,59.3,59.38,59.28,59.33,22100.0,42.2173,42.2743,42.2031,42.2387,22100.0
2009-12-07 10:10:00,59.33,59.4,59.31,59.36,17400.0,42.2387,42.2885,42.2245,42.2601,17400.0
2009-12-07 10:15:00,59.36,59.44,59.34,59.44,22700.0,42.2601,42.317,42.2458,42.317,22700.0
2009-12-07 10:20:00,59.43,59.44,59.38,59.4,9900.0,42.3099,42.317,42.2743,42.2885,9900.0
2009-12-07 10:25:00,59.41,59.53,59.41,59.53,22700.0,42.2957,42.3811,42.2957,42.3811,22700.0
2009-12-07 10:30:00,59.54,59.64,59.54,59.6,30000.0,42.3882,42.4594,42.3882,42.4309,30000.0
2009-12-07 10:35:00,59.6,59.7,59.6,59.64,33800.0,42.4309,42.5021,42.4309,42.4594,33800.0
2009-12-07 10:40:00,59.65,59.74,59.61,59.72,44800.0,42.4665,42.5306,42.438,42.5164,44800.0
2009-12-07 10:45:00,59.72,59.72,59.62,59.66,20400.0,42.5164,42.5164,42.4452,42.4736,20400.0
2009-12-07 10:50:00,59.69,59.71,59.64,59.65,24300.0,42.495,42.5092,42.4594,42.4665,24300.0
2009-12-07 10:55:00,59.65,59.73,59.65,59.65,32800.0,42.4665,42.5235,42.4665,42.4665,32800.0
2009-12-07 11:00:00,59.65,59.65,59.51,59.51,36200.0,42.4665,42.4665,42.3669,42.3669,36200.0
2009-12-07 11:05:00,59.51,59.53,59.46,59.48,38000.0,42.3669,42.3811,42.3313,42.3455,38000.0
2009-12-07 11:10:00,59.47,59.53,59.46,59.47,24100.0,42.3384,42.3811,42.3313,42.3384,24100.0
2009-12-07 11:15:00,59.46,59.47,59.39,59.4,34200.0,42.3313,42.3384,42.2814,42.2885,34200.0
2009-12-07 11:20:00,59.39,59.44,59.38,59.44,12500.0,42.2814,42.317,42.2743,42.317,12500.0
2009-12-07 11:25:00,59.44,59.47,59.42,59.44,14500.0,42.317,42.3384,42.3028,42.317,14500.0
2009-12-07 11:30:00,59.44,59.51,59.44,59.47,16000.0,42.317,42.3669,42.317,42.3384,16000.0
2009-12-07 11:35:00,59.47,59.47,59.4,59.41,14300.0,42.3384,42.3384,42.2885,42.2957,14300.0
2009-12-07 11:40:00,59.41,59.44,59.41,59.43,7200.0,42.2957,42.317,42.2957,42.3099,7200.0
2009-12-07 11:45:00,59.44,59.49,59.44,59.49,14500.0,42.317,42.3526,42.317,42.3526,14500.0
2009-12-07 11:50:00,59.48,59.49,59.47,59.47,11300.0,42.3455,42.3526,42.3384,42.3384,11300.0
2009-12-07 11:55:00,59.48,59.52,59.46,59.49,22600.0,42.3455,42.374,42.3313,42.3526,22600.0
2009-12-07 12:00:00,59.5,59.5,59.45,59.46,9400.0,42.3597,42.3597,42.3241,42.3313,9400.0
2009-12-07 12:05:00,59.45,59.51,59.45,59.49,7400.0,42.3241,42.3669,42.3241,42.3526,7400.0
2009-12-07 12:10:00,59.49,59.51,59.45,59.48,14700.0,42.3526,42.3669,42.3241,42.3455,14700.0
2009-12-07 12:15:00,59.47,59.48,59.41,59.43,18100.0,42.3384,42.3455,42.2957,42.3099,18100.0
2009-12-07 12:20:00,59.42,59.46,59.38,59.38,20900.0,42.3028,42.3313,42.2743,42.2743,20900.0
2009-12-07 12:25:00,59.38,59.38,59.36,59.37,8700.0,42.2743,42.2743,42.2601,42.2672,8700.0
2009-12-07 12:30:00,59.37,59.43,59.37,59.43,20700.0,42.2672,42.3099,42.2672,42.3099,20700.0
2009-12-07 12:35:00,59.44,59.46,59.35,59.37,34000.0,42.317,42.3313,42.2529,42.2672,34000.0
2009-12-07 12:40:00,59.37,59.37,59.32,59.35,19100.0,42.2672,42.2672,42.2316,42.2529,19100.0
2009-12-07 12:45:00,59.36,59.41,59.36,59.36,11700.0,42.2601,42.2957,42.2601,42.2601,11700.0
2009-12-07 12:50:00,59.37,59.37,59.32,59.32,16900.0,42.2672,42.2672,42.2316,42.2316,16900.0
2009-12-07 12:55:00,59.32,59.33,59.27,59.29,28400.0,42.2316,42.2387,42.196,42.2102,28400.0
2009-12-07 13:00:00,59.29,59.3,59.25,59.26,40800.0,42.2102,42.2173,42.1818,42.1889,40800.0
2009-12-07 13:05:00,59.25,59.31,59.25,59.29,9300.0,42.1818,42.2245,42.1818,42.2102,9300.0
2009-12-07 13:10:00,59.29,59.29,59.26,59.28,16000.0,42.2102,42.2102,42.1889,42.2031,16000.0
2009-12-07 13:15:00,59.29,59.33,59.28,59.28,16400.0,42.2102,42.2387,42.2031,42.2031,16400.0
2009-12-07 13:20:00,59.28,59.32,59.25,59.25,15800.0,42.2031,42.2316,42.1818,42.1818,15800.0
2009-12-07 13:25:00,59.25,59.26,59.2,59.22,28300.0,42.1818,42.1889,42.1462,42.1604,28300.0
2009-12-07 13:30:00,59.23,59.24,59.19,59.22,32300.0,42.1675,42.1746,42.139,42.1604,32300.0
2009-12-07 13:35:00,59.21,59.3,59.21,59.28,11300.0,42.1533,42.2173,42.1533,42.2031,11300.0
2009-12-07 13:40:00,59.28,59.29,59.23,59.24,31100.0,42.2031,42.2102,42.1675,42.1746,31100.0
2009-12-07 13:45:00,59.24,59.26,59.23,59.23,12500.0,42.1746,42.1889,42.1675,42.1675,12500.0
2009-12-07 13:50:00,59.24,59.26,59.2,59.22,15300.0,42.1746,42.1889,42.1462,42.1604,15300.0
2009-12-07 13:55:00,59.22,59.23,59.18,59.2,38500.0,42.1604,42.1675,42.1319,42.1462,38500.0
2009-12-07 14:00:00,59.2,59.26,59.19,59.25,13700.0,42.1462,42.1889,42.139,42.1818,13700.0
2009-12-07 14:05:00,59.25,59.31,59.24,59.3,24000.0,42.1818,42.2245,42.1746,42.2173,24000.0
2009-12-07 14:10:00,59.3,59.32,59.27,59.28,13700.0,42.2173,42.2316,42.196,42.2031,13700.0
2009-12-07 14:15:00,59.29,59.37,59.29,59.31,25000.0,42.2102,42.2672,42.2102,42.2245,25000.0
2009-12-07 14:20:00,59.32,59.4,59.32,59.35,18900.0,42.2316,42.2885,42.2316,42.2529,18900.0
2009-12-07 14:25:00,59.35,59.38,59.31,59.38,30800.0,42.2529,42.2743,42.2245,42.2743,30800.0
2009-12-07 14:30:00,59.37,59.37,59.26,59.31,29200.0,42.2672,42.2672,42.1889,42.2245,29200.0
2009-12-07 14:35:00,59.3,59.31,59.15,59.21,70000.0,42.2173,42.2245,42.1106,42.1533,70000.0
2009-12-07 14:40:00,59.2,59.21,59.11,59.12,31000.0,42.1462,42.1533,42.0821,42.0892,31000.0
2009-12-07 14:45:00,59.11,59.11,59.05,59.08,41100.0,42.0821,42.0821,42.0394,42.0607,41100.0
2009-12-07 14:50:00,59.08,59.13,59.07,59.12,24400.0,42.0607,42.0963,42.0536,42.0892,24400.0
2009-12-07 14:55:00,59.13,59.18,59.13,59.18,17900.0,42.0963,42.1319,42.0963,42.1319,17900.0
2009-12-07 15:00:00,59.17,59.23,59.1,59.22,35600.0,42.1248,42.1675,42.075,42.1604,35600.0
2009-12-07 15:05:00,59.22,59.31,59.21,59.31,26500.0,42.1604,42.2245,42.1533,42.2245,26500.0
2009-12-07 15:10:00,59.32,59.34,59.31,59.34,14400.0,42.2316,42.2458,42.2245,42.2458,14400.0
2009-12-07 15:15:00,59.33,59.33,59.24,59.28,44000.0,42.2387,42.2387,42.1746,42.2031,44000.0
2009-12-07 15:20:00,59.29,59.3,59.22,59.23,23500.0,42.2102,42.2173,42.1604,42.1675,23500.0
2009-12-07 15:25:00,59.24,59.28,59.19,59.28,28400.0,42.1746,42.2031,42.139,42.2031,28400.0
2009-12-07 15:30:00,59.27,59.38,59.27,59.38,40000.0,42.196,42.2743,42.196,42.2743,40000.0
2009-12-07 15:35:00,59.38,59.38,59.33,59.35,21900.0,42.2743,42.2743,42.2387,42.2529,21900.0
2009-12-07 15:40:00,59.35,59.38,59.35,59.38,33000.0,42.2529,42.2743,42.2529,42.2743,33000.0
2009-12-07 15:45:00,59.38,59.38,59.31,59.36,65800.0,42.2743,42.2743,42.2245,42.2601,65800.0
2009-12-07 15:50:00,59.36,59.39,59.33,59.33,71800.0,42.2601,42.2814,42.2387,42.2387,71800.0
2009-12-07 15:55:00,59.33,59.35,59.27,59.35,101100.0,42.2387,42.2529,42.196,42.2529,101100.0
2009-12-08 09:30:00,58.87,58.9,58.55,58.6,124300.0,41.9112,41.9326,41.6834,41.719,124300.0
2009-12-08 09:35:00,58.58,58.64,58.11,58.15,195200.0,41.7048,41.7475,41.3702,41.3986,195200.0
2009-12-08 09:40:00,58.14,58.21,58.03,58.05,268700.0,41.3915,41.4413,41.3132,41.3274,268700.0
2009-12-08 09:45:00,58.05,58.16,58.0,58.12,113000.0,41.3274,41.4057,41.2918,41.3773,113000.0
2009-12-08 09:50:00,58.13,58.22,58.11,58.13,64400.0,41.3844,41.4485,41.3702,41.3844,64400.0
2009-12-08 09:55:00,58.12,58.22,58.12,58.22,91200.0,41.3773,41.4485,41.3773,41.4485,91200.0
2009-12-08 10:00:00,58.22,58.27,58.19,58.24,70300.0,41.4485,41.4841,41.4271,41.4627,70300.0
2009-12-08 10:05:00,58.25,58.36,58.18,58.22,50100.0,41.4698,41.5481,41.42,41.4485,50100.0
2009-12-08 10:10:00,58.24,58.29,58.16,58.19,59600.0,41.4627,41.4983,41.4057,41.4271,59600.0
2009-12-08 10:15:00,58.18,58.27,58.18,58.21,41600.0,41.42,41.4841,41.42,41.4413,41600.0
2009-12-08 10:20:00,58.22,58.32,58.18,58.23,48000.0,41.4485,41.5197,41.42,41.4556,48000.0
2009-12-08 10:25:00,58.22,58.29,58.19,58.29,16200.0,41.4485,41.4983,41.4271,41.4983,16200.0
2009-12-08 10:30:00,58.28,58.39,58.28,58.38,53300.0,41.4912,41.5695,41.4912,41.5624,53300.0
2009-12-08 10:35:00,58.38,58.45,58.35,58.4,35100.0,41.5624,41.6122,41.541,41.5766,35100.0
2009-12-08 10:40:00,58.4,58.45,58.38,58.41,27800.0,41.5766,41.6122,41.5624,41.5837,27800.0
2009-12-08 10:45:00,58.41,58.43,58.34,58.4,41600.0,41.5837,41.598,41.5339,41.5766,41600.0
2009-12-08 10:50:00,58.41,58.49,58.39,58.46,44200.0,41.5837,41.6407,41.5695,41.6193,44200.0
2009-12-08 10:55:00,58.45,58.48,58.36,58.43,57000.0,41.6122,41.6336,41.5481,41.598,57000.0
2009-12-08 11:00:00,58.44,58.46,58.37,58.46,54900.0,41.6051,41.6193,41.5553,41.6193,54900.0
2009-12-08 11:05:00,58.47,58.53,58.42,58.46,62800.0,41.6264,41.6692,41.5908,41.6193,62800.0
2009-12-08 11:10:00,58.45,58.62,58.44,58.53,53100.0,41.6122,41.7332,41.6051,41.6692,53100.0
2009-12-08 11:15:00,58.53,58.57,58.5,58.5,25200.0,41.6692,41.6976,41.6478,41.6478,25200.0
2009-12-08 11:20:00,58.49,58.66,58.48,58.64,21700.0,41.6407,41.7617,41.6336,41.7475,21700.0
2009-12-08 11:25:00,58.65,58.7,58.6,58.67,34800.0,41.7546,41.7902,41.719,41.7688,34800.0
2009-12-08 11:30:00,58.66,58.72,58.62,58.65,23700.0,41.7617,41.8044,41.7332,41.7546,23700.0
2009-12-08 11:35:00,58.64,58.65,58.56,58.58,25800.0,41.7475,41.7546,41.6905,41.7048,25800.0
2009-12-08 11:40:00,58.57,58.72,58.56,58.7,18400.0,41.6976,41.8044,41.6905,41.7902,18400.0
2009-12-08 11:45:00,58.71,58.82,58.71,58.81,25500.0,41.7973,41.8756,41.7973,41.8685,25500.0
2009-12-08 11:50:00,58.8,58.84,58.77,58.79,20000.0,41.8614,41.8899,41.84,41.8543,20000.0
2009-12-08 11:55:00,58.78,58.81,58.74,58.76,15900.0,41.8471,41.8685,41.8187,41.8329,15900.0
2009-12-08 12:00:00,58.75,58.8,58.73,58.8,31800.0,41.8258,41.8614,41.8115,41.8614,31800.0
2009-12-08 12:05:00,58.79,58.8,58.72,58.76,26900.0,41.8543,41.8614,41.8044,41.8329,26900.0
2009-12-08 12:10:00,58.75,58.8,58.73,58.79,21800.0,41.8258,41.8614,41.8115,41.8543,21800.0
2009-12-08 12:15:00,58.78,58.83,58.76,58.8,21500.0,41.8471,41.8827,41.8329,41.8614,21500.0
2009-12-08 12:20:00,58.81,58.83,58.77,58.83,21300.0,41.8685,41.8827,41.84,41.8827,21300.0
2009-12-08 12:25:00,58.82,58.83,58.75,58.8,28100.0,41.8756,41.8827,41.8258,41.8614,28100.0
2009-12-08 12:30:00,58.8,58.81,58.65,58.7,38000.0,41.8614,41.8685,41.7546,41.7902,38000.0
2009-12-08 12:35:00,58.7,58.7,58.66,58.7,17000.0,41.7902,41.7902,41.7617,41.7902,17000.0
2009-12-08 12:40:00,58.7,58.7,58.67,58.67,15400.0,41.7902,41.7902,41.7688,41.7688,15400.0
2009-12-08 12:45:00,58.69,58.71,58.68,58.69,18000.0,41.7831,41.7973,41.776,41.7831,18000.0
2009-12-08 12:50:00,58.68,58.69,58.5,58.5,41400.0,41.776,41.7831,41.6478,41.6478,41400.0
2009-12-08 12:55:00,58.5,58.68,58.49,58.68,16400.0,41.6478,41.776,41.6407,41.776,16400.0
2009-12-08 13:00:00,58.68,58.7,58.65,58.67,16000.0,41.776,41.7902,41.7546,41.7688,16000.0
2009-12-08 13:05:00,58.66,58.71,58.66,58.71,9300.0,41.7617,41.7973,41.7617,41.7973,9300.0
2009-12-08 13:10:00,58.7,58.72,58.61,58.62,16400.0,41.7902,41.8044,41.7261,41.7332,16400.0
2009-12-08 13:15:00,58.62,58.65,58.59,58.64,14100.0,41.7332,41.7546,41.7119,41.7475,14100.0
2009-12-08 13:20:00,58.65,58.66,58.58,58.63,13800.0,41.7546,41.7617,41.7048,41.7404,13800.0
2009-12-08 13:25:00,58.63,58.65,58.57,58.58,19200.0,41.7404,41.7546,41.6976,41.7048,19200.0
2009-12-08 13:30:00,58.58,58.62,58.55,58.58,42100.0,41.7048,41.7332,41.6834,41.7048,42100.0
2009-12-08 13:35:00,58.58,58.63,58.58,58.58,21400.0,41.7048,41.7404,41.7048,41.7048,21400.0
2009-12-08 13:40:00,58.58,58.71,58.57,58.62,21300.0,41.7048,41.7973,41.6976,41.7332,21300.0
2009-12-08 13:45:00,58.62,58.78,58.62,58.78,125200.0,41.7332,41.8471,41.7332,41.8471,125200.0
2009-12-08 13:50:00,58.77,58.88,58.76,58.87,49200.0,41.84,41.9183,41.8329,41.9112,49200.0
2009-12-08 13:55:00,58.87,58.88,58.83,58.86,25500.0,41.9112,41.9183,41.8827,41.9041,25500.0
2009-12-08 14:00:00,58.85,58.85,58.79,58.83,28500.0,41.897,41.897,41.8543,41.8827,28500.0
2009-12-08 14:05:00,58.83,58.95,58.83,58.93,20600.0,41.8827,41.9682,41.8827,41.9539,20600.0
2009-12-08 14:10:00,58.93,58.95,58.87,58.93,26200.0,41.9539,41.9682,41.9112,41.9539,26200.0
2009-12-08 14:15:00,58.94,58.96,58.88,58.92,22100.0,41.9611,41.9753,41.9183,41.9468,22100.0
2009-12-08 14:20:00,58.91,58.92,58.81,58.87,22800.0,41.9397,41.9468,41.8685,41.9112,22800.0
2009-12-08 14:25:00,58.86,58.87,58.79,58.84,56600.0,41.9041,41.9112,41.8543,41.8899,56600.0
2009-12-08 14:30:00,58.84,58.88,58.81,58.83,31300.0,41.8899,41.9183,41.8685,41.8827,31300.0
2009-12-08 14:35:00,58.83,58.89,58.78,58.85,53000.0,41.8827,41.9255,41.8471,41.897,53000.0
2009-12-08 14:40:00,58.85,58.88,58.82,58.88,27700.0,41.897,41.9183,41.8756,41.9183,27700.0
2009-12-08 14:45:00,58.88,58.95,58.86,58.92,22400.0,41.9183,41.9682,41.9041,41.9468,22400.0
2009-12-08 14:50:00,58.92,58.93,58.79,58.84,43800.0,41.9468,41.9539,41.8543,41.8899,43800.0
2009-12-08 14:55:00,58.83,58.87,58.77,58.79,38900.0,41.8827,41.9112,41.84,41.8543,38900.0
2009-12-08 15:00:00,58.79,58.79,58.73,58.76,38100.0,41.8543,41.8543,41.8115,41.8329,38100.0
2009-12-08 15:05:00,58.77,58.88,58.75,58.88,40600.0,41.84,41.9183,41.8258,41.9183,40600.0
2009-12-08 15:10:00,58.88,58.93,58.86,58.92,47600.0,41.9183,41.9539,41.9041,41.9468,47600.0
2009-12-08 15:15:00,58.92,58.94,58.77,58.78,71600.0,41.9468,41.9611,41.84,41.8471,71600.0
2009-12-08 15:20:00,58.79,58.85,58.78,58.84,29400.0,41.8543,41.897,41.8471,41.8899,29400.0
2009-12-08 15:25:00,58.84,58.92,58.84,58.91,37600.0,41.8899,41.9468,41.8899,41.9397,37600.0
2009-12-08 15:30:00,58.9,58.94,58.88,58.88,40300.0,41.9326,41.9611,41.9183,41.9183,40300.0
2009-12-08 15:35:00,58.89,58.89,58.83,58.83,75800.0,41.9255,41.9255,41.8827,41.8827,75800.0
2009-12-08 15:40:00,58.83,58.9,58.83,58.9,52900.0,41.8827,41.9326,41.8827,41.9326,52900.0
2009-12-08 15:45:00,58.9,58.91,58.85,58.9,69900.0,41.9326,41.9397,41.897,41.9326,69900.0
2009-12-08 15:50:00,58.9,58.9,58.78,58.82,104600.0,41.9326,41.9326,41.8471,41.8756,104600.0
2009-12-08 15:55:00,58.83,58.84,58.74,58.77,133600.0,41.8827,41.8899,41.8187,41.84,133600.0
2009-12-09 09:30:00,58.71,58.75,58.3,58.43,86200.0,41.7973,41.8258,41.5054,41.598,86200.0
2009-12-09 09:35:00,58.49,58.49,58.2,58.45,50000.0,41.6407,41.6407,41.4342,41.6122,50000.0
2009-12-09 09:40:00,58.43,58.46,58.1,58.15,87100.0,41.598,41.6193,41.363,41.3986,87100.0
2009-12-09 09:45:00,58.17,58.24,58.1,58.2,46900.0,41.4129,41.4627,41.363,41.4342,46900.0
2009-12-09 09:50:00,58.21,58.44,58.2,58.34,41900.0,41.4413,41.6051,41.4342,41.5339,41900.0
2009-12-09 09:55:00,58.33,58.47,58.31,58.37,41400.0,41.5268,41.6264,41.5125,41.5553,41400.0
2009-12-09 10:00:00,58.36,58.48,58.31,58.36,41000.0,41.5481,41.6336,41.5125,41.5481,41000.0
2009-12-09 10:05:00,58.37,58.51,58.27,58.49,36500.0,41.5553,41.6549,41.4841,41.6407,36500.0
2009-12-09 10:10:00,58.51,58.51,58.36,58.36,34600.0,41.6549,41.6549,41.5481,41.5481,34600.0
2009-12-09 10:15:00,58.36,58.44,58.34,58.37,34600.0,41.5481,41.6051,41.5339,41.5553,34600.0
2009-12-09 10:20:00,58.37,58.41,58.27,58.3,31900.0,41.5553,41.5837,41.4841,41.5054,31900.0
2009-12-09 10:25:00,58.29,58.39,58.27,58.3,41300.0,41.4983,41.5695,41.4841,41.5054,41300.0
2009-12-09 10:30:00,58.3,58.4,58.22,58.27,53800.0,41.5054,41.5766,41.4485,41.4841,53800.0
2009-12-09 10:35:00,58.26,58.27,58.21,58.27,34100.0,41.4769,41.4841,41.4413,41.4841,34100.0
2009-12-09 10:40:00,58.28,58.38,58.25,58.33,33900.0,41.4912,41.5624,41.4698,41.5268,33900.0
2009-12-09 10:45:00,58.34,58.47,58.31,58.47,29100.0,41.5339,41.6264,41.5125,41.6264,29100.0
2009-12-09 10:50:00,58.46,58.61,58.46,58.54,44900.0,41.6193,41.7261,41.6193,41.6763,44900.0
2009-12-09 10:55:00,58.55,58.62,58.51,58.52,37600.0,41.6834,41.7332,41.6549,41.662,37600.0
2009-12-09 11:00:00,58.55,58.6,58.5,58.5,17500.0,41.6834,41.719,41.6478,41.6478,17500.0
2009-12-09 11:05:00,58.52,58.59,58.51,58.52,19700.0,41.662,41.7119,41.6549,41.662,19700.0
2009-12-09 11:10:00,58.52,58.54,58.5,58.5,12600.0,41.662,41.6763,41.6478,41.6478,12600.0
2009-12-09 11:15:00,58.51,58.61,58.5,58.57,41400.0,41.6549,41.7261,41.6478,41.6976,41400.0
2009-12-09 11:20:00,58.54,58.62,58.53,58.56,23300.0,41.6763,41.7332,41.6692,41.6905,23300.0
2009-12-09 11:25:00,58.56,58.6,58.53,58.55,27800.0,41.6905,41.719,41.6692,41.6834,27800.0
2009-12-09 11:30:00,58.55,58.63,58.55,58.63,31800.0,41.6834,41.7404,41.6834,41.7404,31800.0
2009-12-09 11:35:00,58.62,58.65,58.52,58.52,48900.0,41.7332,41.7546,41.662,41.662,48900.0
2009-12-09 11:40:00,58.52,58.54,58.42,58.46,33400.0,41.662,41.6763,41.5908,41.6193,33400.0
2009-12-09 11:45:00,58.43,58.53,58.4,58.53,35500.0,41.598,41.6692,41.5766,41.6692,35500.0
2009-12-09 11:50:00,58.53,58.58,58.51,58.58,35700.0,41.6692,41.7048,41.6549,41.7048,35700.0
2009-12-09 11:55:00,58.57,58.63,58.55,58.55,83700.0,41.6976,41.7404,41.6834,41.6834,83700.0
2009-12-09 12:00:00,58.55,58.57,58.48,58.51,22700.0,41.6834,41.6976,41.6336,41.6549,22700.0
2009-12-09 12:05:00,58.52,58.62,58.51,58.6,22600.0,41.662,41.7332,41.6549,41.719,22600.0
2009-12-09 12:10:00,58.59,58.71,58.57,58.71,55500.0,41.7119,41.7973,41.6976,41.7973,55500.0
2009-12-09 12:15:00,58.71,58.76,58.68,58.73,92100.0,41.7973,41.8329,41.776,41.8115,92100.0
2009-12-09 12:20:00,58.73,58.79,58.72,58.77,45700.0,41.8115,41.8543,41.8044,41.84,45700.0
2009-12-09 12:25:00,58.77,58.88,58.76,58.85,35600.0,41.84,41.9183,41.8329,41.897,35600.0
2009-12-09 12:30:00,58.86,58.89,58.84,58.89,32300.0,41.9041,41.9255,41.8899,41.9255,32300.0
2009-12-09 12:35:00,58.9,58.98,58.89,58.91,50200.0,41.9326,41.9895,41.9255,41.9397,50200.0
2009-12-09 12:40:00,58.89,58.9,58.73,58.74,59400.0,41.9255,41.9326,41.8115,41.8187,59400.0
2009-12-09 12:45:00,58.73,58.79,58.68,58.78,56900.0,41.8115,41.8543,41.776,41.8471,56900.0
2009-12-09 12:50:00,58.78,58.82,58.78,58.81,23600.0,41.8471,41.8756,41.8471,41.8685,23600.0
2009-12-09 12:55:00,58.83,58.9,58.83,58.87,35500.0,41.8827,41.9326,41.8827,41.9112,35500.0
2009-12-09 13:00:00,58.89,58.9,58.76,58.82,53100.0,41.9255,41.9326,41.8329,41.8756,53100.0
2009-12-09 13:05:00,58.83,58.86,58.78,58.81,38100.0,41.8827,41.9041,41.8471,41.8685,38100.0
2009-12-09 13:10:00,58.81,58.88,58.79,58.88,27900.0,41.8685,41.9183,41.8543,41.9183,27900.0
2009-12-09 13:15:00,58.88,58.9,58.82,58.9,14300.0,41.9183,41.9326,41.8756,41.9326,14300.0
2009-12-09 13:20:00,58.89,58.95,58.88,58.93,30500.0,41.9255,41.9682,41.9183,41.9539,30500.0
2009-12-09 13:25:00,58.94,59.0,58.93,58.98,46800.0,41.9611,42.0038,41.9539,41.9895,46800.0
2009-12-09 13:30:00,58.96,58.99,58.93,58.96,25900.0,41.9753,41.9966,41.9539,41.9753,25900.0
2009-12-09 13:35:00,58.95,58.98,58.95,58.97,20000.0,41.9682,41.9895,41.9682,41.9824,20000.0
2009-12-09 13:40:00,58.97,58.97,58.84,58.88,43800.0,41.9824,41.9824,41.8899,41.9183,43800.0
2009-12-09 13:45:00,58.88,58.92,58.88,58.92,39400.0,41.9183,41.9468,41.9183,41.9468,39400.0
2009-12-09 13:50:00,58.91,59.0,58.91,58.99,68500.0,41.9397,42.0038,41.9397,41.9966,68500.0
2009-12-09 13:55:00,58.98,59.0,58.91,58.96,63400.0,41.9895,42.0038,41.9397,41.9753,63400.0
2009-12-09 14:00:00,58.96,58.97,58.91,58.96,22600.0,41.9753,41.9824,41.9397,41.9753,22600.0
2009-12-09 14:05:00,58.96,59.0,58.93,58.99,21100.0,41.9753,42.0038,41.9539,41.9966,21100.0
2009-12-09 14:10:00,58.99,58.99,58.88,58.89,17300.0,41.9966,41.9966,41.9183,41.9255,17300.0
2009-12-09 14:15:00,58.89,58.94,58.87,58.88,25400.0,41.9255,41.9611,41.9112,41.9183,25400.0
2009-12-09 14:20:00,58.88,58.92,58.78,58.78,40600.0,41.9183,41.9468,41.8471,41.8471,40600.0
2009-12-09 14:25:00,58.79,58.87,58.73,58.75,60700.0,41.8543,41.9112,41.8115,41.8258,60700.0
2009-12-09 14:30:00,58.74,58.8,58.72,58.75,67700.0,41.8187,41.8614,41.8044,41.8258,67700.0
2009-12-09 14:35:00,58.75,58.8,58.69,58.7,47900.0,41.8258,41.8614,41.7831,41.7902,47900.0
2009-12-09 14:40:00,58.69,58.73,58.69,58.72,21600.0,41.7831,41.8115,41.7831,41.8044,21600.0
2009-12-09 14:45:00,58.72,58.73,58.64,58.65,43300.0,41.8044,41.8115,41.7475,41.7546,43300.0
2009-12-09 14:50:00,58.65,58.66,58.6,58.61,36600.0,41.7546,41.7617,41.719,41.7261,36600.0
2009-12-09 14:55:00,58.6,58.66,58.6,58.6,43000.0,41.719,41.7617,41.719,41.719,43000.0
2009-12-09 15:00:00,58.61,58.77,58.61,58.77,34600.0,41.7261,41.84,41.7261,41.84,34600.0
2009-12-09 15:05:00,58.77,58.87,58.74,58.74,49300.0,41.84,41.9112,41.8187,41.8187,49300.0
2009-12-09 15:10:00,58.75,58.8,58.74,58.79,44500.0,41.8258,41.8614,41.8187,41.8543,44500.0
2009-12-09 15:15:00,58.8,58.81,58.76,58.77,40300.0,41.8614,41.8685,41.8329,41.84,40300.0
2009-12-09 15:20:00,58.77,58.89,58.74,58.86,43800.0,41.84,41.9255,41.8187,41.9041,43800.0
2009-12-09 15:25:00,58.85,58.88,58.79,58.8,33200.0,41.897,41.9183,41.8543,41.8614,33200.0
2009-12-09 15:30:00,58.8,58.84,58.79,58.84,34400.0,41.8614,41.8899,41.8543,41.8899,34400.0
2009-12-09 15:35:00,58.84,58.85,58.73,58.74,89000.0,41.8899,41.897,41.8115,41.8187,89000.0
2009-12-09 15:40:00,58.73,58.75,58.71,58.74,56500.0,41.8115,41.8258,41.7973,41.8187,56500.0
2009-12-09 15:45:00,58.74,58.77,58.71,58.72,73200.0,41.8187,41.84,41.7973,41.8044,73200.0
2009-12-09 15:50:00,58.72,58.73,58.65,58.67,148900.0,41.8044,41.8115,41.7546,41.7688,148900.0
2009-12-09 15:55:00,58.68,58.72,58.63,58.67,183500.0,41.776,41.8044,41.7404,41.7688,183500.0
2009-12-10 09:30:00,59.15,59.36,58.47,58.47,305700.0,42.1106,42.2601,41.6264,41.6264,305700.0
2009-12-10 09:35:00,58.5,58.93,58.4,58.43,297200.0,41.6478,41.9539,41.5766,41.598,297200.0
2009-12-10 09:40:00,58.43,58.76,58.43,58.66,189800.0,41.598,41.8329,41.598,41.7617,189800.0
2009-12-10 09:45:00,58.69,58.8,58.64,58.71,106700.0,41.7831,41.8614,41.7475,41.7973,106700.0
2009-12-10 09:50:00,58.7,58.81,58.57,58.6,174900.0,41.7902,41.8685,41.6976,41.719,174900.0
2009-12-10 09:55:00,58.61,58.67,58.52,58.53,84400.0,41.7261,41.7688,41.662,41.6692,84400.0
2009-12-10 10:00:00,58.54,58.62,58.4,58.49,82100.0,41.6763,41.7332,41.5766,41.6407,82100.0
2009-12-10 10:05:00,58.49,58.67,58.47,58.64,35800.0,41.6407,41.7688,41.6264,41.7475,35800.0
2009-12-10 10:10:00,58.64,58.76,58.62,58.73,42500.0,41.7475,41.8329,41.7332,41.8115,42500.0
2009-12-10 10:15:00,58.75,58.79,58.69,58.7,22200.0,41.8258,41.8543,41.7831,41.7902,22200.0
2009-12-10 10:20:00,58.71,58.92,58.7,58.88,50500.0,41.7973,41.9468,41.7902,41.9183,50500.0
2009-12-10 10:25:00,58.88,58.97,58.8,58.94,47200.0,41.9183,41.9824,41.8614,41.9611,47200.0
2009-12-10 10:30:00,58.95,58.99,58.87,58.93,63300.0,41.9682,41.9966,41.9112,41.9539,63300.0
2009-12-10 10:35:00,58.93,58.97,58.89,58.93,30100.0,41.9539,41.9824,41.9255,41.9539,30100.0
2009-12-10 10:40:00,58.92,59.0,58.91,58.96,25300.0,41.9468,42.0038,41.9397,41.9753,25300.0
2009-12-10 10:45:00,58.93,58.97,58.91,58.91,15200.0,41.9539,41.9824,41.9397,41.9397,15200.0
2009-12-10 10:50:00,58.91,59.0,58.91,58.93,16000.0,41.9397,42.0038,41.9397,41.9539,16000.0
2009-12-10 10:55:00,58.93,59.0,58.92,58.99,25600.0,41.9539,42.0038,41.9468,41.9966,25600.0
2009-12-10 11:00:00,58.99,58.99,58.91,58.97,27000.0,41.9966,41.9966,41.9397,41.9824,27000.0
2009-12-10 11:05:00,58.98,58.99,58.94,58.96,11400.0,41.9895,41.9966,41.9611,41.9753,11400.0
2009-12-10 11:10:00,58.97,59.0,58.82,58.85,50400.0,41.9824,42.0038,41.8756,41.897,50400.0
2009-12-10 11:15:00,58.85,58.9,58.81,58.83,41900.0,41.897,41.9326,41.8685,41.8827,41900.0
2009-12-10 11:20:00,58.83,58.83,58.59,58.62,68000.0,41.8827,41.8827,41.7119,41.7332,68000.0
2009-12-10 11:25:00,58.59,58.64,58.37,58.49,123100.0,41.7119,41.7475,41.5553,41.6407,123100.0
2009-12-10 11:30:00,58.49,58.54,58.38,58.46,74300.0,41.6407,41.6763,41.5624,41.6193,74300.0
2009-12-10 11:35:00,58.46,58.5,58.4,58.44,93000.0,41.6193,41.6478,41.5766,41.6051,93000.0
2009-12-10 11:40:00,58.44,58.47,58.23,58.29,144300.0,41.6051,41.6264,41.4556,41.4983,144300.0
2009-12-10 11:45:00,58.3,58.42,58.26,58.42,136200.0,41.5054,41.5908,41.4769,41.5908,136200.0
2009-12-10 11:50:00,58.4,58.45,58.36,58.42,46000.0,41.5766,41.6122,41.5481,41.5908,46000.0
2009-12-10 11:55:00,58.43,58.48,58.42,58.46,30000.0,41.598,41.6336,41.5908,41.6193,30000.0
2009-12-10 12:00:00,58.46,58.5,58.45,58.5,25600.0,41.6193,41.6478,41.6122,41.6478,25600.0
2009-12-10 12:05:00,58.5,58.54,58.47,58.51,30300.0,41.6478,41.6763,41.6264,41.6549,30300.0
2009-12-10 12:10:00,58.51,58.54,58.47,58.49,16800.0,41.6549,41.6763,41.6264,41.6407,16800.0
2009-12-10 12:15:00,58.49,58.49,58.38,58.41,35000.0,41.6407,41.6407,41.5624,41.5837,35000.0
2009-12-10 12:20:00,58.41,58.41,58.28,58.36,93900.0,41.5837,41.5837,41.4912,41.5481,93900.0
2009-12-10 12:25:00,58.36,58.41,58.33,58.4,25500.0,41.5481,41.5837,41.5268,41.5766,25500.0
2009-12-10 12:30:00,58.41,58.45,58.4,58.45,15500.0,41.5837,41.6122,41.5766,41.6122,15500.0
2009-12-10 12:35:00,58.44,58.45,58.42,58.42,23900.0,41.6051,41.6122,41.5908,41.5908,23900.0
2009-12-10 12:40:00,58.45,58.49,58.44,58.48,18900.0,41.6122,41.6407,41.6051,41.6336,18900.0
2009-12-10 12:45:00,58.47,58.55,58.47,58.51,37400.0,41.6264,41.6834,41.6264,41.6549,37400.0
2009-12-10 12:50:00,58.51,58.56,58.51,58.56,12500.0,41.6549,41.6905,41.6549,41.6905,12500.0
2009-12-10 12:55:00,58.56,58.58,58.56,58.58,10400.0,41.6905,41.7048,41.6905,41.7048,10400.0
2009-12-10 13:00:00,58.58,58.58,58.5,58.55,41800.0,41.7048,41.7048,41.6478,41.6834,41800.0
2009-12-10 13:05:00,58.55,58.58,58.5,58.53,40300.0,41.6834,41.7048,41.6478,41.6692,40300.0
2009-12-10 13:10:00,58.53,58.53,58.42,58.42,35700.0,41.6692,41.6692,41.5908,41.5908,35700.0
2009-12-10 13:15:00,58.42,58.43,58.33,58.33,49400.0,41.5908,41.598,41.5268,41.5268,49400.0
2009-12-10 13:20:00,58.34,58.36,58.32,58.36,22200.0,41.5339,41.5481,41.5197,41.5481,22200.0
2009-12-10 13:25:00,58.36,58.39,58.35,58.38,14600.0,41.5481,41.5695,41.541,41.5624,14600.0
2009-12-10 13:30:00,58.39,58.42,58.39,58.42,14900.0,41.5695,41.5908,41.5695,41.5908,14900.0
2009-12-10 13:35:00,58.42,58.44,58.36,58.44,17600.0,41.5908,41.6051,41.5481,41.6051,17600.0
2009-12-10 13:40:00,58.44,58.48,58.36,58.39,34500.0,41.6051,41.6336,41.5481,41.5695,34500.0
2009-12-10 13:45:00,58.39,58.41,58.36,58.36,17300.0,41.5695,41.5837,41.5481,41.5481,17300.0
2009-12-10 13:50:00,58.37,58.37,58.27,58.31,61300.0,41.5553,41.5553,41.4841,41.5125,61300.0
2009-12-10 13:55:00,58.31,58.37,58.3,58.35,15300.0,41.5125,41.5553,41.5054,41.541,15300.0
2009-12-10 14:00:00,58.35,58.36,58.32,58.36,28700.0,41.541,41.5481,41.5197,41.5481,28700.0
2009-12-10 14:05:00,58.36,58.37,58.31,58.37,46100.0,41.5481,41.5553,41.5125,41.5553,46100.0
2009-12-10 14:10:00,58.37,58.42,58.36,58.42,33000.0,41.5553,41.5908,41.5481,41.5908,33000.0
2009-12-10 14:15:00,58.41,58.44,58.38,58.39,36600.0,41.5837,41.6051,41.5624,41.5695,36600.0
2009-12-10 14:20:00,58.4,58.43,58.37,58.4,74100.0,41.5766,41.598,41.5553,41.5766,74100.0
2009-12-10 14:25:00,58.41,58.48,58.4,58.47,59900.0,41.5837,41.6336,41.5766,41.6264,59900.0
2009-12-10 14:30:00,58.47,58.58,58.46,58.57,50700.0,41.6264,41.7048,41.6193,41.6976,50700.0
2009-12-10 14:35:00,58.57,58.58,58.54,58.57,55300.0,41.6976,41.7048,41.6763,41.6976,55300.0
2009-12-10 14:40:00,58.56,58.61,58.55,58.61,61300.0,41.6905,41.7261,41.6834,41.7261,61300.0
2009-12-10 14:45:00,58.6,58.64,58.59,58.59,56900.0,41.719,41.7475,41.7119,41.7119,56900.0
2009-12-10 14:50:00,58.58,58.59,58.51,58.52,27700.0,41.7048,41.7119,41.6549,41.662,27700.0
2009-12-10 14:55:00,58.52,58.56,58.51,58.56,49300.0,41.662,41.6905,41.6549,41.6905,49300.0
2009-12-10 15:00:00,58.56,58.57,58.51,58.51,39900.0,41.6905,41.6976,41.6549,41.6549,39900.0
2009-12-10 15:05:00,58.51,58.54,58.5,58.54,97500.0,41.6549,41.6763,41.6478,41.6763,97500.0
2009-12-10 15:10:00,58.54,58.58,58.54,58.56,74800.0,41.6763,41.7048,41.6763,41.6905,74800.0
2009-12-10 15:15:00,58.56,58.6,58.55,58.6,36300.0,41.6905,41.719,41.6834,41.719,36300.0
2009-12-10 15:20:00,58.6,58.61,58.52,58.52,182800.0,41.719,41.7261,41.662,41.662,182800.0
2009-12-10 15:25:00,58.53,58.55,58.51,58.51,134800.0,41.6692,41.6834,41.6549,41.6549,134800.0
2009-12-10 15:30:00,58.51,58.55,58.48,58.54,72100.0,41.6549,41.6834,41.6336,41.6763,72100.0
2009-12-10 15:35:00,58.54,58.57,58.54,58.56,44900.0,41.6763,41.6976,41.6763,41.6905,44900.0
2009-12-10 15:40:00,58.56,58.74,58.56,58.74,169800.0,41.6905,41.8187,41.6905,41.8187,169800.0
2009-12-10 15:45:00,58.74,58.83,58.72,58.83,193900.0,41.8187,41.8827,41.8044,41.8827,193900.0
2009-12-10 15:50:00,58.82,58.87,58.79,58.85,271400.0,41.8756,41.9112,41.8543,41.897,271400.0
2009-12-10 15:55:00,58.86,58.88,58.71,58.71,207300.0,41.9041,41.9183,41.7973,41.7973,207300.0
2009-12-11 09:30:00,59.04,59.21,58.97,59.17,85100.0,42.0322,42.1533,41.9824,42.1248,85100.0
2009-12-11 09:35:00,59.16,59.28,59.11,59.13,47900.0,42.1177,42.2031,42.0821,42.0963,47900.0
2009-12-11 09:40:00,59.13,59.18,58.98,59.01,43400.0,42.0963,42.1319,41.9895,42.0109,43400.0
2009-12-11 09:45:00,58.99,59.09,58.99,59.04,37500.0,41.9966,42.0678,41.9966,42.0322,37500.0
2009-12-11 09:50:00,59.04,59.24,58.99,59.24,41000.0,42.0322,42.1746,41.9966,42.1746,41000.0
2009-12-11 09:55:00,59.24,59.33,59.11,59.27,81200.0,42.1746,42.2387,42.0821,42.196,81200.0
2009-12-11 10:00:00,59.28,59.32,59.14,59.17,48300.0,42.2031,42.2316,42.1034,42.1248,48300.0
2009-12-11 10:05:00,59.17,59.25,59.12,59.22,58200.0,42.1248,42.1818,42.0892,42.1604,58200.0
2009-12-11 10:10:00,59.22,59.26,59.2,59.24,29700.0,42.1604,42.1889,42.1462,42.1746,29700.0
2009-12-11 10:15:00,59.23,59.33,59.18,59.31,56500.0,42.1675,42.2387,42.1319,42.2245,56500.0
2009-12-11 10:20:00,59.31,59.36,59.29,59.36,37100.0,42.2245,42.2601,42.2102,42.2601,37100.0
2009-12-11 10:25:00,59.35,59.36,59.28,59.32,38000.0,42.2529,42.2601,42.2031,42.2316,38000.0
2009-12-11 10:30:00,59.32,59.34,59.25,59.32,27800.0,42.2316,42.2458,42.1818,42.2316,27800.0
2009-12-11 10:35:00,59.32,59.35,59.26,59.28,21100.0,42.2316,42.2529,42.1889,42.2031,21100.0
2009-12-11 10:40:00,59.28,59.29,59.24,59.29,44000.0,42.2031,42.2102,42.1746,42.2102,44000.0
2009-12-11 10:45:00,59.31,59.34,59.27,59.33,39700.0,42.2245,42.2458,42.196,42.2387,39700.0
2009-12-11 10:50:00,59.33,59.39,59.33,59.39,34000.0,42.2387,42.2814,42.2387,42.2814,34000.0
2009-12-11 10:55:00,59.39,59.45,59.38,59.38,52100.0,42.2814,42.3241,42.2743,42.2743,52100.0
2009-12-11 11:00:00,59.38,59.39,59.35,59.36,23700.0,42.2743,42.2814,42.2529,42.2601,23700.0
2009-12-11 11:05:00,59.36,59.36,59.27,59.31,24700.0,42.2601,42.2601,42.196,42.2245,24700.0
2009-12-11 11:10:00,59.31,59.35,59.31,59.34,14400.0,42.2245,42.2529,42.2245,42.2458,14400.0
2009-12-11 11:15:00,59.34,59.4,59.33,59.4,34500.0,42.2458,42.2885,42.2387,42.2885,34500.0
2009-12-11 11:20:00,59.4,59.41,59.3,59.3,82500.0,42.2885,42.2957,42.2173,42.2173,82500.0
2009-12-11 11:25:00,59.3,59.31,59.21,59.23,49200.0,42.2173,42.2245,42.1533,42.1675,49200.0
2009-12-11 11:30:00,59.23,59.3,59.19,59.29,44300.0,42.1675,42.2173,42.139,42.2102,44300.0
2009-12-11 11:35:00,59.29,59.37,59.27,59.35,30700.0,42.2102,42.2672,42.196,42.2529,30700.0
2009-12-11 11:40:00,59.35,59.38,59.33,59.38,32600.0,42.2529,42.2743,42.2387,42.2743,32600.0
2009-12-11 11:45:00,59.37,59.37,59.28,59.32,49400.0,42.2672,42.2672,42.2031,42.2316,49400.0
2009-12-11 11:50:00,59.33,59.45,59.3,59.43,46700.0,42.2387,42.3241,42.2173,42.3099,46700.0
2009-12-11 11:55:00,59.43,59.44,59.39,59.42,21500.0,42.3099,42.317,42.2814,42.3028,21500.0
2009-12-11 12:00:00,59.42,59.43,59.35,59.36,26000.0,42.3028,42.3099,42.2529,42.2601,26000.0
2009-12-11 12:05:00,59.35,59.39,59.35,59.36,14600.0,42.2529,42.2814,42.2529,42.2601,14600.0
2009-12-11 12:10:00,59.37,59.4,59.36,59.38,20300.0,42.2672,42.2885,42.2601,42.2743,20300.0
2009-12-11 12:15:00,59.38,59.4,59.37,59.39,11500.0,42.2743,42.2885,42.2672,42.2814,11500.0
2009-12-11 12:20:00,59.39,59.4,59.37,59.38,16800.0,42.2814,42.2885,42.2672,42.2743,16800.0
2009-12-11 12:25:00,59.38,59.39,59.35,59.35,14800.0,42.2743,42.2814,42.2529,42.2529,14800.0
2009-12-11 12:30:00,59.35,59.35,59.3,59.35,22800.0,42.2529,42.2529,42.2173,42.2529,22800.0
2009-12-11 12:35:00,59.36,59.36,59.3,59.32,36400.0,42.2601,42.2601,42.2173,42.2316,36400.0
2009-12-11 12:40:00,59.32,59.33,59.28,59.29,31900.0,42.2316,42.2387,42.2031,42.2102,31900.0
2009-12-11 12:45:00,59.28,59.29,59.23,59.24,31800.0,42.2031,42.2102,42.1675,42.1746,31800.0
2009-12-11 12:50:00,59.25,59.34,59.24,59.34,36500.0,42.1818,42.2458,42.1746,42.2458,36500.0
2009-12-11 12:55:00,59.34,59.36,59.32,59.36,13200.0,42.2458,42.2601,42.2316,42.2601,13200.0
2009-12-11 13:00:00,59.34,59.37,59.33,59.35,14700.0,42.2458,42.2672,42.2387,42.2529,14700.0
2009-12-11 13:05:00,59.34,59.35,59.26,59.27,36700.0,42.2458,42.2529,42.1889,42.196,36700.0
2009-12-11 13:10:00,59.26,59.3,59.26,59.3,15900.0,42.1889,42.2173,42.1889,42.2173,15900.0
2009-12-11 13:15:00,59.29,59.36,59.28,59.32,22200.0,42.2102,42.2601,42.2031,42.2316,22200.0
2009-12-11 13:20:00,59.33,59.38,59.33,59.33,25600.0,42.2387,42.2743,42.2387,42.2387,25600.0
2009-12-11 13:25:00,59.34,59.34,59.28,59.29,17200.0,42.2458,42.2458,42.2031,42.2102,17200.0
2009-12-11 13:30:00,59.29,59.3,59.28,59.29,22400.0,42.2102,42.2173,42.2031,42.2102,22400.0
2009-12-11 13:35:00,59.29,59.3,59.27,59.3,22900.0,42.2102,42.2173,42.196,42.2173,22900.0
2009-12-11 13:40:00,59.29,59.34,59.29,59.32,13900.0,42.2102,42.2458,42.2102,42.2316,13900.0
2009-12-11 13:45:00,59.32,59.36,59.31,59.36,22400.0,42.2316,42.2601,42.2245,42.2601,22400.0
2009-12-11 13:50:00,59.35,59.35,59.3,59.3,20300.0,42.2529,42.2529,42.2173,42.2173,20300.0
2009-12-11 13:55:00,59.3,59.31,59.26,59.27,27700.0,42.2173,42.2245,42.1889,42.196,27700.0
2009-12-11 14:00:00,59.27,59.33,59.24,59.31,45600.0,42.196,42.2387,42.1746,42.2245,45600.0
2009-12-11 14:05:00,59.31,59.4,59.31,59.4,26900.0,42.2245,42.2885,42.2245,42.2885,26900.0
2009-12-11 14:10:00,59.39,59.4,59.37,59.4,29500.0,42.2814,42.2885,42.2672,42.2885,29500.0
2009-12-11 14:15:00,59.39,59.4,59.33,59.34,20500.0,42.2814,42.2885,42.2387,42.2458,20500.0
2009-12-11 14:20:00,59.34,59.39,59.34,59.39,16500.0,42.2458,42.2814,42.2458,42.2814,16500.0
2009-12-11 14:25:00,59.39,59.4,59.37,59.37,11300.0,42.2814,42.2885,42.2672,42.2672,11300.0
2009-12-11 14:30:00,59.37,59.39,59.32,59.32,36400.0,42.2672,42.2814,42.2316,42.2316,36400.0
2009-12-11 14:35:00,59.32,59.33,59.25,59.25,33400.0,42.2316,42.2387,42.1818,42.1818,33400.0
2009-12-11 14:40:00,59.25,59.29,59.21,59.28,16400.0,42.1818,42.2102,42.1533,42.2031,16400.0
2009-12-11 14:45:00,59.27,59.34,59.26,59.3,24800.0,42.196,42.2458,42.1889,42.2173,24800.0
2009-12-11 14:50:00,59.3,59.34,59.28,59.31,21000.0,42.2173,42.2458,42.2031,42.2245,21000.0
2009-12-11 14:55:00,59.32,59.33,59.3,59.3,12900.0,42.2316,42.2387,42.2173,42.2173,12900.0
2009-12-11 15:00:00,59.3,59.33,59.16,59.31,119300.0,42.2173,42.2387,42.1177,42.2245,119300.0
2009-12-11 15:05:00,59.3,59.34,59.3,59.32,17000.0,42.2173,42.2458,42.2173,42.2316,17000.0
2009-12-11 15:10:00,59.32,59.37,59.31,59.37,23500.0,42.2316,42.2672,42.2245,42.2672,23500.0
2009-12-11 15:15:00,59.37,59.49,59.25,59.31,223500.0,42.2672,42.3526,42.1818,42.2245,223500.0
2009-12-11 15:20:00,59.3,59.34,59.27,59.32,36300.0,42.2173,42.2458,42.196,42.2316,36300.0
2009-12-11 15:25:00,59.33,59.4,59.31,59.35,50700.0,42.2387,42.2885,42.2245,42.2529,50700.0
2009-12-11 15:30:00,59.35,59.39,59.34,59.39,41800.0,42.2529,42.2814,42.2458,42.2814,41800.0
2009-12-11 15:35:00,59.39,59.45,59.37,59.41,58000.0,42.2814,42.3241,42.2672,42.2957,58000.0
2009-12-11 15:40:00,59.41,59.42,59.31,59.31,53100.0,42.2957,42.3028,42.2245,42.2245,53100.0
2009-12-11 15:45:00,59.31,59.33,59.26,59.27,53200.0,42.2245,42.2387,42.1889,42.196,53200.0
2009-12-11 15:50:00,59.26,59.3,59.21,59.3,85700.0,42.1889,42.2173,42.1533,42.2173,85700.0
2009-12-11 15:55:00,59.29,59.38,59.29,59.32,102800.0,42.2102,42.2743,42.2102,42.2316,102800.0
2009-12-14 09:30:00,59.51,59.72,59.5,59.61,61400.0,42.3669,42.5164,42.3597,42.438,61400.0
2009-12-14 09:35:00,59.6,59.64,59.47,59.54,57900.0,42.4309,42.4594,42.3384,42.3882,57900.0
2009-12-14 09:40:00,59.52,59.53,59.39,59.42,34500.0,42.374,42.3811,42.2814,42.3028,34500.0
2009-12-14 09:45:00,59.43,59.46,59.38,59.43,33000.0,42.3099,42.3313,42.2743,42.3099,33000.0
2009-12-14 09:50:00,59.42,59.54,59.41,59.42,28600.0,42.3028,42.3882,42.2957,42.3028,28600.0
2009-12-14 09:55:00,59.42,59.5,59.41,59.47,23100.0,42.3028,42.3597,42.2957,42.3384,23100.0
2009-12-14 10:00:00,59.47,59.51,59.43,59.43,42000.0,42.3384,42.3669,42.3099,42.3099,42000.0
2009-12-14 10:05:00,59.44,59.51,59.39,59.49,40400.0,42.317,42.3669,42.2814,42.3526,40400.0
2009-12-14 10:10:00,59.48,59.57,59.47,59.54,31600.0,42.3455,42.4096,42.3384,42.3882,31600.0
2009-12-14 10:15:00,59.55,59.6,59.43,59.44,48200.0,42.3953,42.4309,42.3099,42.317,48200.0
2009-12-14 10:20:00,59.42,59.49,59.4,59.46,33900.0,42.3028,42.3526,42.2885,42.3313,33900.0
2009-12-14 10:25:00,59.48,59.48,59.3,59.31,71600.0,42.3455,42.3455,42.2173,42.2245,71600.0
2009-12-14 10:30:00,59.32,59.4,59.23,59.28,94200.0,42.2316,42.2885,42.1675,42.2031,94200.0
2009-12-14 10:35:00,59.27,59.31,59.24,59.28,37200.0,42.196,42.2245,42.1746,42.2031,37200.0
2009-12-14 10:40:00,59.28,59.28,59.24,59.27,18200.0,42.2031,42.2031,42.1746,42.196,18200.0
2009-12-14 10:45:00,59.28,59.3,59.24,59.24,25800.0,42.2031,42.2173,42.1746,42.1746,25800.0
2009-12-14 10:50:00,59.24,59.25,59.17,59.24,35300.0,42.1746,42.1818,42.1248,42.1746,35300.0
2009-12-14 10:55:00,59.24,59.3,59.18,59.21,28400.0,42.1746,42.2173,42.1319,42.1533,28400.0
2009-12-14 11:00:00,59.21,59.32,59.2,59.31,27000.0,42.1533,42.2316,42.1462,42.2245,27000.0
2009-12-14 11:05:00,59.31,59.32,59.27,59.3,13600.0,42.2245,42.2316,42.196,42.2173,13600.0
2009-12-14 11:10:00,59.3,59.34,59.27,59.32,14800.0,42.2173,42.2458,42.196,42.2316,14800.0
2009-12-14 11:15:00,59.33,59.34,59.25,59.29,11000.0,42.2387,42.2458,42.1818,42.2102,11000.0
2009-12-14 11:20:00,59.28,59.38,59.28,59.38,13700.0,42.2031,42.2743,42.2031,42.2743,13700.0
2009-12-14 11:25:00,59.38,59.38,59.33,59.33,13100.0,42.2743,42.2743,42.2387,42.2387,13100.0
2009-12-14 11:30:00,59.34,59.37,59.33,59.36,10100.0,42.2458,42.2672,42.2387,42.2601,10100.0
2009-12-14 11:35:00,59.37,59.38,59.37,59.38,6400.0,42.2672,42.2743,42.2672,42.2743,6400.0
2009-12-14 11:40:00,59.38,59.42,59.35,59.36,17400.0,42.2743,42.3028,42.2529,42.2601,17400.0
2009-12-14 11:45:00,59.37,59.4,59.35,59.35,4400.0,42.2672,42.2885,42.2529,42.2529,4400.0
2009-12-14 11:50:00,59.35,59.37,59.35,59.36,3100.0,42.2529,42.2672,42.2529,42.2601,3100.0
2009-12-14 11:55:00,59.37,59.37,59.29,59.31,12100.0,42.2672,42.2672,42.2102,42.2245,12100.0
2009-12-14 12:00:00,59.31,59.31,59.27,59.3,4800.0,42.2245,42.2245,42.196,42.2173,4800.0
2009-12-14 12:05:00,59.29,59.29,59.26,59.26,7400.0,42.2102,42.2102,42.1889,42.1889,7400.0
2009-12-14 12:10:00,59.26,59.28,59.26,59.27,9800.0,42.1889,42.2031,42.1889,42.196,9800.0
2009-12-14 12:15:00,59.28,59.31,59.25,59.31,23600.0,42.2031,42.2245,42.1818,42.2245,23600.0
2009-12-14 12:20:00,59.3,59.33,59.29,59.32,9300.0,42.2173,42.2387,42.2102,42.2316,9300.0
2009-12-14 12:25:00,59.33,59.4,59.31,59.38,27000.0,42.2387,42.2885,42.2245,42.2743,27000.0
2009-12-14 12:30:00,59.37,59.41,59.37,59.39,6100.0,42.2672,42.2957,42.2672,42.2814,6100.0
2009-12-14 12:35:00,59.39,59.41,59.35,59.36,12600.0,42.2814,42.2957,42.2529,42.2601,12600.0
2009-12-14 12:40:00,59.36,59.43,59.35,59.42,29900.0,42.2601,42.3099,42.2529,42.3028,29900.0
2009-12-14 12:45:00,59.43,59.43,59.4,59.41,13700.0,42.3099,42.3099,42.2885,42.2957,13700.0
2009-12-14 12:50:00,59.41,59.42,59.36,59.38,13300.0,42.2957,42.3028,42.2601,42.2743,13300.0
2009-12-14 12:55:00,59.39,59.4,59.35,59.39,6500.0,42.2814,42.2885,42.2529,42.2814,6500.0
2009-12-14 13:00:00,59.38,59.38,59.35,59.38,10700.0,42.2743,42.2743,42.2529,42.2743,10700.0
2009-12-14 13:05:00,59.39,59.39,59.32,59.32,18600.0,42.2814,42.2814,42.2316,42.2316,18600.0
2009-12-14 13:10:00,59.32,59.37,59.31,59.34,14700.0,42.2316,42.2672,42.2245,42.2458,14700.0
2009-12-14 13:15:00,59.35,59.38,59.33,59.37,11800.0,42.2529,42.2743,42.2387,42.2672,11800.0
2009-12-14 13:20:00,59.38,59.38,59.33,59.33,36100.0,42.2743,42.2743,42.2387,42.2387,36100.0
2009-12-14 13:25:00,59.35,59.38,59.33,59.37,21300.0,42.2529,42.2743,42.2387,42.2672,21300.0
2009-12-14 13:30:00,59.37,59.39,59.34,59.35,9900.0,42.2672,42.2814,42.2458,42.2529,9900.0
2009-12-14 13:35:00,59.35,59.35,59.29,59.31,12100.0,42.2529,42.2529,42.2102,42.2245,12100.0
2009-12-14 13:40:00,59.31,59.32,59.28,59.29,12300.0,42.2245,42.2316,42.2031,42.2102,12300.0
2009-12-14 13:45:00,59.3,59.35,59.28,59.31,14900.0,42.2173,42.2529,42.2031,42.2245,14900.0
2009-12-14 13:50:00,59.32,59.37,59.3,59.36,13100.0,42.2316,42.2672,42.2173,42.2601,13100.0
2009-12-14 13:55:00,59.37,59.38,59.31,59.34,14800.0,42.2672,42.2743,42.2245,42.2458,14800.0
2009-12-14 14:00:00,59.34,59.36,59.32,59.33,15000.0,42.2458,42.2601,42.2316,42.2387,15000.0
2009-12-14 14:05:00,59.32,59.33,59.3,59.3,15400.0,42.2316,42.2387,42.2173,42.2173,15400.0
2009-12-14 14:10:00,59.3,59.34,59.28,59.32,11700.0,42.2173,42.2458,42.2031,42.2316,11700.0
2009-12-14 14:15:00,59.32,59.32,59.27,59.28,13400.0,42.2316,42.2316,42.196,42.2031,13400.0
2009-12-14 14:20:00,59.29,59.3,59.28,59.28,8900.0,42.2102,42.2173,42.2031,42.2031,8900.0
2009-12-14 14:25:00,59.28,59.29,59.26,59.29,12800.0,42.2031,42.2102,42.1889,42.2102,12800.0
2009-12-14 14:30:00,59.28,59.33,59.28,59.33,7800.0,42.2031,42.2387,42.2031,42.2387,7800.0
2009-12-14 14:35:00,59.33,59.37,59.31,59.36,26700.0,42.2387,42.2672,42.2245,42.2601,26700.0
2009-12-14 14:40:00,59.36,59.39,59.35,59.37,44500.0,42.2601,42.2814,42.2529,42.2672,44500.0
2009-12-14 14:45:00,59.37,59.42,59.34,59.42,50800.0,42.2672,42.3028,42.2458,42.3028,50800.0
2009-12-14 14:50:00,59.42,59.43,59.4,59.41,19500.0,42.3028,42.3099,42.2885,42.2957,19500.0
2009-12-14 14:55:00,59.41,59.42,59.34,59.4,41000.0,42.2957,42.3028,42.2458,42.2885,41000.0
2009-12-14 15:00:00,59.39,59.4,59.36,59.4,16700.0,42.2814,42.2885,42.2601,42.2885,16700.0
2009-12-14 15:05:00,59.39,59.42,59.37,59.37,23000.0,42.2814,42.3028,42.2672,42.2672,23000.0
2009-12-14 15:10:00,59.37,59.41,59.35,59.38,26000.0,42.2672,42.2957,42.2529,42.2743,26000.0
2009-12-14 15:15:00,59.39,59.42,59.37,59.42,20500.0,42.2814,42.3028,42.2672,42.3028,20500.0
2009-12-14 15:20:00,59.42,59.44,59.41,59.42,15800.0,42.3028,42.317,42.2957,42.3028,15800.0
2009-12-14 15:25:00,59.42,59.45,59.39,59.4,23400.0,42.3028,42.3241,42.2814,42.2885,23400.0
2009-12-14 15:30:00,59.4,59.48,59.4,59.43,69000.0,42.2885,42.3455,42.2885,42.3099,69000.0
2009-12-14 15:35:00,59.43,59.49,59.42,59.47,24500.0,42.3099,42.3526,42.3028,42.3384,24500.0
2009-12-14 15:40:00,59.48,59.49,59.43,59.45,35500.0,42.3455,42.3526,42.3099,42.3241,35500.0
2009-12-14 15:45:00,59.45,59.51,59.45,59.49,57300.0,42.3241,42.3669,42.3241,42.3526,57300.0
2009-12-14 15:50:00,59.49,59.5,59.45,59.5,69500.0,42.3526,42.3597,42.3241,42.3597,69500.0
2009-12-14 15:55:00,59.49,59.51,59.47,59.47,76400.0,42.3526,42.3669,42.3384,42.3384,76400.0
2009-12-15 09:30:00,59.23,59.42,59.15,59.15,54600.0,42.1675,42.3028,42.1106,42.1106,54600.0
2009-12-15 09:35:00,59.15,59.21,59.05,59.11,65000.0,42.1106,42.1533,42.0394,42.0821,65000.0
2009-12-15 09:40:00,59.11,59.19,59.04,59.11,46300.0,42.0821,42.139,42.0322,42.0821,46300.0
2009-12-15 09:45:00,59.11,59.22,59.03,59.08,43700.0,42.0821,42.1604,42.0251,42.0607,43700.0
2009-12-15 09:50:00,59.07,59.12,59.04,59.05,37900.0,42.0536,42.0892,42.0322,42.0394,37900.0
2009-12-15 09:55:00,59.04,59.04,58.88,58.89,67400.0,42.0322,42.0322,41.9183,41.9255,67400.0
2009-12-15 10:00:00,58.88,58.95,58.86,58.93,39900.0,41.9183,41.9682,41.9041,41.9539,39900.0
2009-12-15 10:05:00,58.93,59.01,58.91,59.0,42500.0,41.9539,42.0109,41.9397,42.0038,42500.0
2009-12-15 10:10:00,59.0,59.06,58.98,59.05,121900.0,42.0038,42.0465,41.9895,42.0394,121900.0
2009-12-15 10:15:00,59.04,59.14,59.04,59.1,54000.0,42.0322,42.1034,42.0322,42.075,54000.0
2009-12-15 10:20:00,59.12,59.18,59.11,59.17,38400.0,42.0892,42.1319,42.0821,42.1248,38400.0
2009-12-15 10:25:00,59.17,59.18,59.13,59.14,31400.0,42.1248,42.1319,42.0963,42.1034,31400.0
2009-12-15 10:30:00,59.14,59.16,59.1,59.12,29100.0,42.1034,42.1177,42.075,42.0892,29100.0
2009-12-15 10:35:00,59.11,59.17,59.11,59.15,26300.0,42.0821,42.1248,42.0821,42.1106,26300.0
2009-12-15 10:40:00,59.17,59.21,59.15,59.21,140800.0,42.1248,42.1533,42.1106,42.1533,140800.0
2009-12-15 10:45:00,59.21,59.33,59.2,59.31,38300.0,42.1533,42.2387,42.1462,42.2245,38300.0
2009-12-15 10:50:00,59.31,59.4,59.3,59.33,33500.0,42.2245,42.2885,42.2173,42.2387,33500.0
2009-12-15 10:55:00,59.33,59.37,59.32,59.35,35800.0,42.2387,42.2672,42.2316,42.2529,35800.0
2009-12-15 11:00:00,59.35,59.38,59.33,59.33,26700.0,42.2529,42.2743,42.2387,42.2387,26700.0
2009-12-15 11:05:00,59.34,59.41,59.33,59.4,30100.0,42.2458,42.2957,42.2387,42.2885,30100.0
2009-12-15 11:10:00,59.4,59.47,59.4,59.42,29000.0,42.2885,42.3384,42.2885,42.3028,29000.0
2009-12-15 11:15:00,59.43,59.46,59.36,59.37,32900.0,42.3099,42.3313,42.2601,42.2672,32900.0
2009-12-15 11:20:00,59.39,59.39,59.26,59.36,20600.0,42.2814,42.2814,42.1889,42.2601,20600.0
2009-12-15 11:25:00,59.36,59.37,59.28,59.33,25900.0,42.2601,42.2672,42.2031,42.2387,25900.0
2009-12-15 11:30:00,59.33,59.4,59.3,59.34,39700.0,42.2387,42.2885,42.2173,42.2458,39700.0
2009-12-15 11:35:00,59.34,59.37,59.26,59.29,19700.0,42.2458,42.2672,42.1889,42.2102,19700.0
2009-12-15 11:40:00,59.28,59.3,59.26,59.28,16700.0,42.2031,42.2173,42.1889,42.2031,16700.0
2009-12-15 11:45:00,59.27,59.33,59.26,59.33,16100.0,42.196,42.2387,42.1889,42.2387,16100.0
2009-12-15 11:50:00,59.32,59.32,59.24,59.26,14400.0,42.2316,42.2316,42.1746,42.1889,14400.0
2009-12-15 11:55:00,59.26,59.35,59.25,59.35,14300.0,42.1889,42.2529,42.1818,42.2529,14300.0
2009-12-15 12:00:00,59.34,59.35,59.33,59.33,9400.0,42.2458,42.2529,42.2387,42.2387,9400.0
2009-12-15 12:05:00,59.33,59.38,59.33,59.37,21400.0,42.2387,42.2743,42.2387,42.2672,21400.0
2009-12-15 12:10:00,59.38,59.41,59.37,59.4,23700.0,42.2743,42.2957,42.2672,42.2885,23700.0
2009-12-15 12:15:00,59.4,59.42,59.32,59.32,20300.0,42.2885,42.3028,42.2316,42.2316,20300.0
2009-12-15 12:20:00,59.33,59.36,59.32,59.33,7800.0,42.2387,42.2601,42.2316,42.2387,7800.0
2009-12-15 12:25:00,59.33,59.36,59.33,59.36,6200.0,42.2387,42.2601,42.2387,42.2601,6200.0
2009-12-15 12:30:00,59.35,59.38,59.35,59.37,13500.0,42.2529,42.2743,42.2529,42.2672,13500.0
2009-12-15 12:35:00,59.37,59.39,59.31,59.31,21300.0,42.2672,42.2814,42.2245,42.2245,21300.0
2009-12-15 12:40:00,59.32,59.32,59.26,59.26,83500.0,42.2316,42.2316,42.1889,42.1889,83500.0
2009-12-15 12:45:00,59.26,59.3,59.24,59.3,18500.0,42.1889,42.2173,42.1746,42.2173,18500.0
2009-12-15 12:50:00,59.29,59.29,59.26,59.29,16400.0,42.2102,42.2102,42.1889,42.2102,16400.0
2009-12-15 12:55:00,59.29,59.35,59.28,59.34,11200.0,42.2102,42.2529,42.2031,42.2458,11200.0
2009-12-15 13:00:00,59.34,59.34,59.26,59.26,24800.0,42.2458,42.2458,42.1889,42.1889,24800.0
2009-12-15 13:05:00,59.26,59.27,59.23,59.27,14800.0,42.1889,42.196,42.1675,42.196,14800.0
2009-12-15 13:10:00,59.26,59.27,59.2,59.2,12600.0,42.1889,42.196,42.1462,42.1462,12600.0
2009-12-15 13:15:00,59.21,59.21,59.18,59.19,7000.0,42.1533,42.1533,42.1319,42.139,7000.0
2009-12-15 13:20:00,59.2,59.2,59.18,59.18,8800.0,42.1462,42.1462,42.1319,42.1319,8800.0
2009-12-15 13:25:00,59.19,59.19,59.15,59.15,13800.0,42.139,42.139,42.1106,42.1106,13800.0
2009-12-15 13:30:00,59.15,59.2,59.15,59.15,10300.0,42.1106,42.1462,42.1106,42.1106,10300.0
2009-12-15 13:35:00,59.16,59.19,59.1,59.11,30500.0,42.1177,42.139,42.075,42.0821,30500.0
2009-12-15 13:40:00,59.12,59.17,59.11,59.16,21700.0,42.0892,42.1248,42.0821,42.1177,21700.0
2009-12-15 13:45:00,59.16,59.18,59.15,59.18,12900.0,42.1177,42.1319,42.1106,42.1319,12900.0
2009-12-15 13:50:00,59.18,59.21,59.18,59.19,16100.0,42.1319,42.1533,42.1319,42.139,16100.0
2009-12-15 13:55:00,59.2,59.25,59.19,59.24,21900.0,42.1462,42.1818,42.139,42.1746,21900.0
2009-12-15 14:00:00,59.24,59.25,59.2,59.24,18000.0,42.1746,42.1818,42.1462,42.1746,18000.0
2009-12-15 14:05:00,59.25,59.26,59.24,59.24,13400.0,42.1818,42.1889,42.1746,42.1746,13400.0
2009-12-15 14:10:00,59.24,59.24,59.21,59.21,14600.0,42.1746,42.1746,42.1533,42.1533,14600.0
2009-12-15 14:15:00,59.22,59.22,59.19,59.19,19300.0,42.1604,42.1604,42.139,42.139,19300.0
2009-12-15 14:20:00,59.19,59.24,59.19,59.21,24400.0,42.139,42.1746,42.139,42.1533,24400.0
2009-12-15 14:25:00,59.21,59.22,59.15,59.15,26100.0,42.1533,42.1604,42.1106,42.1106,26100.0
2009-12-15 14:30:00,59.15,59.15,59.13,59.14,20600.0,42.1106,42.1106,42.0963,42.1034,20600.0
2009-12-15 14:35:00,59.14,59.17,59.14,59.16,9300.0,42.1034,42.1248,42.1034,42.1177,9300.0
2009-12-15 14:40:00,59.16,59.18,59.16,59.17,12000.0,42.1177,42.1319,42.1177,42.1248,12000.0
2009-12-15 14:45:00,59.17,59.18,59.17,59.18,12200.0,42.1248,42.1319,42.1248,42.1319,12200.0
2009-12-15 14:50:00,59.17,59.18,59.12,59.12,31800.0,42.1248,42.1319,42.0892,42.0892,31800.0
2009-12-15 14:55:00,59.12,59.14,59.12,59.12,35500.0,42.0892,42.1034,42.0892,42.0892,35500.0
2009-12-15 15:00:00,59.13,59.14,59.11,59.12,25700.0,42.0963,42.1034,42.0821,42.0892,25700.0
2009-12-15 15:05:00,59.11,59.12,59.08,59.08,30000.0,42.0821,42.0892,42.0607,42.0607,30000.0
2009-12-15 15:10:00,59.08,59.09,59.02,59.04,32600.0,42.0607,42.0678,42.018,42.0322,32600.0
2009-12-15 15:15:00,59.04,59.04,59.0,59.0,21900.0,42.0322,42.0322,42.0038,42.0038,21900.0
2009-12-15 15:20:00,59.0,59.06,58.97,59.06,50600.0,42.0038,42.0465,41.9824,42.0465,50600.0
2009-12-15 15:25:00,59.06,59.06,58.99,59.04,70800.0,42.0465,42.0465,41.9966,42.0322,70800.0
2009-12-15 15:30:00,59.04,59.07,59.01,59.05,41000.0,42.0322,42.0536,42.0109,42.0394,41000.0
2009-12-15 15:35:00,59.05,59.05,58.99,59.03,35600.0,42.0394,42.0394,41.9966,42.0251,35600.0
2009-12-15 15:40:00,59.03,59.03,58.95,58.95,58400.0,42.0251,42.0251,41.9682,41.9682,58400.0
2009-12-15 15:45:00,58.95,59.03,58.93,59.0,55000.0,41.9682,42.0251,41.9539,42.0038,55000.0
2009-12-15 15:50:00,58.98,59.01,58.93,58.95,94300.0,41.9895,42.0109,41.9539,41.9682,94300.0
2009-12-15 15:55:00,58.95,58.99,58.93,58.97,103200.0,41.9682,41.9966,41.9539,41.9824,103200.0
2009-12-16 09:30:00,59.15,59.38,59.15,59.37,48300.0,42.1106,42.2743,42.1106,42.2672,48300.0
2009-12-16 09:35:00,59.37,59.38,59.21,59.26,49100.0,42.2672,42.2743,42.1533,42.1889,49100.0
2009-12-16 09:40:00,59.28,59.32,59.25,59.31,34100.0,42.2031,42.2316,42.1818,42.2245,34100.0
2009-12-16 09:45:00,59.32,59.44,59.28,59.43,32800.0,42.2316,42.317,42.2031,42.3099,32800.0
2009-12-16 09:50:00,59.44,59.5,59.42,59.44,40200.0,42.317,42.3597,42.3028,42.317,40200.0
2009-12-16 09:55:00,59.44,59.47,59.4,59.43,27900.0,42.317,42.3384,42.2885,42.3099,27900.0
2009-12-16 10:00:00,59.42,59.47,59.36,59.36,43100.0,42.3028,42.3384,42.2601,42.2601,43100.0
2009-12-16 10:05:00,59.37,59.41,59.34,59.35,42600.0,42.2672,42.2957,42.2458,42.2529,42600.0
2009-12-16 10:10:00,59.36,59.43,59.33,59.33,31800.0,42.2601,42.3099,42.2387,42.2387,31800.0
2009-12-16 10:15:00,59.34,59.35,59.28,59.32,18800.0,42.2458,42.2529,42.2031,42.2316,18800.0
2009-12-16 10:20:00,59.31,59.33,59.15,59.19,42000.0,42.2245,42.2387,42.1106,42.139,42000.0
2009-12-16 10:25:00,59.2,59.26,59.19,59.26,13700.0,42.1462,42.1889,42.139,42.1889,13700.0
2009-12-16 10:30:00,59.26,59.45,59.26,59.37,49200.0,42.1889,42.3241,42.1889,42.2672,49200.0
2009-12-16 10:35:00,59.37,59.42,59.34,59.41,16400.0,42.2672,42.3028,42.2458,42.2957,16400.0
2009-12-16 10:40:00,59.41,59.41,59.28,59.31,33600.0,42.2957,42.2957,42.2031,42.2245,33600.0
2009-12-16 10:45:00,59.31,59.38,59.31,59.33,15300.0,42.2245,42.2743,42.2245,42.2387,15300.0
2009-12-16 10:50:00,59.33,59.35,59.3,59.33,10200.0,42.2387,42.2529,42.2173,42.2387,10200.0
2009-12-16 10:55:00,59.32,59.34,59.25,59.25,13600.0,42.2316,42.2458,42.1818,42.1818,13600.0
2009-12-16 11:00:00,59.26,59.3,59.21,59.23,16800.0,42.1889,42.2173,42.1533,42.1675,16800.0
2009-12-16 11:05:00,59.23,59.23,59.18,59.23,16600.0,42.1675,42.1675,42.1319,42.1675,16600.0
2009-12-16 11:10:00,59.23,59.29,59.23,59.28,15100.0,42.1675,42.2102,42.1675,42.2031,15100.0
2009-12-16 11:15:00,59.28,59.28,59.2,59.2,9300.0,42.2031,42.2031,42.1462,42.1462,9300.0
2009-12-16 11:20:00,59.21,59.21,59.13,59.13,28700.0,42.1533,42.1533,42.0963,42.0963,28700.0
2009-12-16 11:25:00,59.15,59.16,59.12,59.16,32700.0,42.1106,42.1177,42.0892,42.1177,32700.0
2009-12-16 11:30:00,59.17,59.25,59.17,59.24,42500.0,42.1248,42.1818,42.1248,42.1746,42500.0
2009-12-16 11:35:00,59.24,59.24,59.22,59.22,17100.0,42.1746,42.1746,42.1604,42.1604,17100.0
2009-12-16 11:40:00,59.23,59.23,59.19,59.23,29100.0,42.1675,42.1675,42.139,42.1675,29100.0
2009-12-16 11:45:00,59.23,59.24,59.21,59.21,20000.0,42.1675,42.1746,42.1533,42.1533,20000.0
2009-12-16 11:50:00,59.22,59.23,59.21,59.23,10100.0,42.1604,42.1675,42.1533,42.1675,10100.0
2009-12-16 11:55:00,59.24,59.24,59.17,59.18,26700.0,42.1746,42.1746,42.1248,42.1319,26700.0
2009-12-16 12:00:00,59.18,59.22,59.18,59.22,19300.0,42.1319,42.1604,42.1319,42.1604,19300.0
2009-12-16 12:05:00,59.21,59.25,59.21,59.25,15800.0,42.1533,42.1818,42.1533,42.1818,15800.0
2009-12-16 12:10:00,59.24,59.24,59.21,59.21,9100.0,42.1746,42.1746,42.1533,42.1533,9100.0
2009-12-16 12:15:00,59.22,59.22,59.19,59.22,10400.0,42.1604,42.1604,42.139,42.1604,10400.0
2009-12-16 12:20:00,59.22,59.22,59.18,59.18,8600.0,42.1604,42.1604,42.1319,42.1319,8600.0
2009-12-16 12:25:00,59.17,59.17,59.14,59.15,17700.0,42.1248,42.1248,42.1034,42.1106,17700.0
2009-12-16 12:30:00,59.14,59.15,59.11,59.11,22500.0,42.1034,42.1106,42.0821,42.0821,22500.0
2009-12-16 12:35:00,59.12,59.12,59.06,59.06,18400.0,42.0892,42.0892,42.0465,42.0465,18400.0
2009-12-16 12:40:00,59.06,59.08,59.02,59.02,33200.0,42.0465,42.0607,42.018,42.018,33200.0
2009-12-16 12:45:00,59.02,59.03,58.95,58.96,57100.0,42.018,42.0251,41.9682,41.9753,57100.0
2009-12-16 12:50:00,58.96,59.16,58.89,59.15,168100.0,41.9753,42.1177,41.9255,42.1106,168100.0
2009-12-16 12:55:00,59.15,59.19,59.15,59.17,10300.0,42.1106,42.139,42.1106,42.1248,10300.0
2009-12-16 13:00:00,59.16,59.2,59.16,59.2,21800.0,42.1177,42.1462,42.1177,42.1462,21800.0
2009-12-16 13:05:00,59.21,59.24,59.03,59.07,176500.0,42.1533,42.1746,42.0251,42.0536,176500.0
2009-12-16 13:10:00,59.08,59.1,59.07,59.08,9700.0,42.0607,42.075,42.0536,42.0607,9700.0
2009-12-16 13:15:00,59.08,59.1,59.07,59.08,10200.0,42.0607,42.075,42.0536,42.0607,10200.0
2009-12-16 13:20:00,59.08,59.14,59.07,59.14,11900.0,42.0607,42.1034,42.0536,42.1034,11900.0
2009-12-16 13:25:00,59.14,59.16,59.1,59.11,10200.0,42.1034,42.1177,42.075,42.0821,10200.0
2009-12-16 13:30:00,59.1,59.11,59.07,59.11,20400.0,42.075,42.0821,42.0536,42.0821,20400.0
2009-12-16 13:35:00,59.11,59.13,59.1,59.13,6000.0,42.0821,42.0963,42.075,42.0963,6000.0
2009-12-16 13:40:00,59.13,59.17,59.13,59.15,8700.0,42.0963,42.1248,42.0963,42.1106,8700.0
2009-12-16 13:45:00,59.15,59.15,59.11,59.12,14000.0,42.1106,42.1106,42.0821,42.0892,14000.0
2009-12-16 13:50:00,59.13,59.15,59.1,59.13,10400.0,42.0963,42.1106,42.075,42.0963,10400.0
2009-12-16 13:55:00,59.12,59.13,59.06,59.06,7800.0,42.0892,42.0963,42.0465,42.0465,7800.0
2009-12-16 14:00:00,59.06,59.12,59.03,59.12,14900.0,42.0465,42.0892,42.0251,42.0892,14900.0
2009-12-16 14:05:00,59.12,59.16,59.04,59.06,14500.0,42.0892,42.1177,42.0322,42.0465,14500.0
2009-12-16 14:10:00,59.06,59.12,59.04,59.11,15000.0,42.0465,42.0892,42.0322,42.0821,15000.0
2009-12-16 14:15:00,59.11,59.2,59.08,59.18,25500.0,42.0821,42.1462,42.0607,42.1319,25500.0
2009-12-16 14:20:00,59.18,59.2,59.02,59.05,20700.0,42.1319,42.1462,42.018,42.0394,20700.0
2009-12-16 14:25:00,59.05,59.11,59.04,59.09,23700.0,42.0394,42.0821,42.0322,42.0678,23700.0
2009-12-16 14:30:00,59.09,59.11,59.07,59.08,22000.0,42.0678,42.0821,42.0536,42.0607,22000.0
2009-12-16 14:35:00,59.09,59.14,59.08,59.14,21300.0,42.0678,42.1034,42.0607,42.1034,21300.0
2009-12-16 14:40:00,59.14,59.14,59.05,59.06,26500.0,42.1034,42.1034,42.0394,42.0465,26500.0
2009-12-16 14:45:00,59.06,59.08,59.03,59.03,40400.0,42.0465,42.0607,42.0251,42.0251,40400.0
2009-12-16 14:50:00,59.02,59.02,58.97,58.99,32400.0,42.018,42.018,41.9824,41.9966,32400.0
2009-12-16 14:55:00,58.98,58.98,58.91,58.92,33200.0,41.9895,41.9895,41.9397,41.9468,33200.0
2009-12-16 15:00:00,58.92,58.92,58.85,58.85,30300.0,41.9468,41.9468,41.897,41.897,30300.0
2009-12-16 15:05:00,58.86,58.95,58.85,58.92,39000.0,41.9041,41.9682,41.897,41.9468,39000.0
2009-12-16 15:10:00,58.92,58.94,58.9,58.91,13800.0,41.9468,41.9611,41.9326,41.9397,13800.0
2009-12-16 15:15:00,58.91,58.92,58.85,58.9,31400.0,41.9397,41.9468,41.897,41.9326,31400.0
2009-12-16 15:20:00,58.9,58.94,58.81,58.85,42100.0,41.9326,41.9611,41.8685,41.897,42100.0
2009-12-16 15:25:00,58.84,58.84,58.72,58.72,52100.0,41.8899,41.8899,41.8044,41.8044,52100.0
2009-12-16 15:30:00,58.72,58.81,58.72,58.81,36200.0,41.8044,41.8685,41.8044,41.8685,36200.0
2009-12-16 15:35:00,58.81,58.89,58.8,58.87,36700.0,41.8685,41.9255,41.8614,41.9112,36700.0
2009-12-16 15:40:00,58.87,58.89,58.84,58.89,27400.0,41.9112,41.9255,41.8899,41.9255,27400.0
2009-12-16 15:45:00,58.88,58.89,58.84,58.88,48900.0,41.9183,41.9255,41.8899,41.9183,48900.0
2009-12-16 15:50:00,58.88,58.89,58.81,58.86,57700.0,41.9183,41.9255,41.8685,41.9041,57700.0
2009-12-16 15:55:00,58.86,58.86,58.77,58.77,138600.0,41.9041,41.9041,41.84,41.84,138600.0
2009-12-17 09:30:00,58.48,58.55,58.28,58.29,71500.0,41.6336,41.6834,41.4912,41.4983,71500.0
2009-12-17 09:35:00,58.3,58.57,58.27,58.5,66500.0,41.5054,41.6976,41.4841,41.6478,66500.0
2009-12-17 09:40:00,58.48,58.58,58.38,58.44,43100.0,41.6336,41.7048,41.5624,41.6051,43100.0
2009-12-17 09:45:00,58.45,58.45,58.34,58.38,37100.0,41.6122,41.6122,41.5339,41.5624,37100.0
2009-12-17 09:50:00,58.38,58.42,58.31,58.4,43900.0,41.5624,41.5908,41.5125,41.5766,43900.0
2009-12-17 09:55:00,58.4,58.43,58.26,58.27,70100.0,41.5766,41.598,41.4769,41.4841,70100.0
2009-12-17 10:00:00,58.28,58.41,58.15,58.17,81900.0,41.4912,41.5837,41.3986,41.4129,81900.0
2009-12-17 10:05:00,58.18,58.29,58.13,58.29,59300.0,41.42,41.4983,41.3844,41.4983,59300.0
2009-12-17 10:10:00,58.27,58.36,58.27,58.31,23900.0,41.4841,41.5481,41.4841,41.5125,23900.0
2009-12-17 10:15:00,58.3,58.35,58.26,58.28,23700.0,41.5054,41.541,41.4769,41.4912,23700.0
2009-12-17 10:20:00,58.28,58.33,58.25,58.33,23700.0,41.4912,41.5268,41.4698,41.5268,23700.0
2009-12-17 10:25:00,58.33,58.37,58.24,58.26,22500.0,41.5268,41.5553,41.4627,41.4769,22500.0
2009-12-17 10:30:00,58.26,58.27,58.2,58.22,24300.0,41.4769,41.4841,41.4342,41.4485,24300.0
2009-12-17 10:35:00,58.21,58.22,58.16,58.19,16700.0,41.4413,41.4485,41.4057,41.4271,16700.0
2009-12-17 10:40:00,58.19,58.28,58.16,58.23,20500.0,41.4271,41.4912,41.4057,41.4556,20500.0
2009-12-17 10:45:00,58.22,58.23,58.16,58.22,25300.0,41.4485,41.4556,41.4057,41.4485,25300.0
2009-12-17 10:50:00,58.22,58.3,58.18,58.28,22400.0,41.4485,41.5054,41.42,41.4912,22400.0
2009-12-17 10:55:00,58.29,58.36,58.29,58.36,17100.0,41.4983,41.5481,41.4983,41.5481,17100.0
2009-12-17 11:00:00,58.36,58.41,58.35,58.36,20600.0,41.5481,41.5837,41.541,41.5481,20600.0
2009-12-17 11:05:00,58.36,58.44,58.35,58.41,25300.0,41.5481,41.6051,41.541,41.5837,25300.0
2009-12-17 11:10:00,58.4,58.48,58.39,58.48,23800.0,41.5766,41.6336,41.5695,41.6336,23800.0
2009-12-17 11:15:00,58.48,58.51,58.45,58.51,18800.0,41.6336,41.6549,41.6122,41.6549,18800.0
2009-12-17 11:20:00,58.51,58.57,58.51,58.57,20300.0,41.6549,41.6976,41.6549,41.6976,20300.0
2009-12-17 11:25:00,58.57,58.58,58.51,58.53,15400.0,41.6976,41.7048,41.6549,41.6692,15400.0
2009-12-17 11:30:00,58.54,58.55,58.47,58.49,35000.0,41.6763,41.6834,41.6264,41.6407,35000.0
2009-12-17 11:35:00,58.5,58.52,58.46,58.48,25400.0,41.6478,41.662,41.6193,41.6336,25400.0
2009-12-17 11:40:00,58.47,58.47,58.42,58.42,15500.0,41.6264,41.6264,41.5908,41.5908,15500.0
2009-12-17 11:45:00,58.41,58.41,58.33,58.33,25100.0,41.5837,41.5837,41.5268,41.5268,25100.0
2009-12-17 11:50:00,58.33,58.36,58.28,58.29,31500.0,41.5268,41.5481,41.4912,41.4983,31500.0
2009-12-17 11:55:00,58.28,58.36,58.28,58.36,16200.0,41.4912,41.5481,41.4912,41.5481,16200.0
2009-12-17 12:00:00,58.36,58.36,58.21,58.21,18900.0,41.5481,41.5481,41.4413,41.4413,18900.0
2009-12-17 12:05:00,58.22,58.28,58.21,58.27,22700.0,41.4485,41.4912,41.4413,41.4841,22700.0
2009-12-17 12:10:00,58.27,58.28,58.22,58.22,9700.0,41.4841,41.4912,41.4485,41.4485,9700.0
2009-12-17 12:15:00,58.22,58.23,58.2,58.2,14900.0,41.4485,41.4556,41.4342,41.4342,14900.0
2009-12-17 12:20:00,58.2,58.25,58.19,58.19,31700.0,41.4342,41.4698,41.4271,41.4271,31700.0
2009-12-17 12:25:00,58.19,58.2,58.15,58.16,14400.0,41.4271,41.4342,41.3986,41.4057,14400.0
2009-12-17 12:30:00,58.15,58.18,58.15,58.16,8000.0,41.3986,41.42,41.3986,41.4057,8000.0
2009-12-17 12:35:00,58.16,58.17,58.12,58.14,22200.0,41.4057,41.4129,41.3773,41.3915,22200.0
2009-12-17 12:40:00,58.15,58.18,58.13,58.15,12900.0,41.3986,41.42,41.3844,41.3986,12900.0
2009-12-17 12:45:00,58.14,58.14,58.1,58.1,24700.0,41.3915,41.3915,41.363,41.363,24700.0
2009-12-17 12:50:00,58.11,58.19,58.1,58.16,30400.0,41.3702,41.4271,41.363,41.4057,30400.0
2009-12-17 12:55:00,58.15,58.2,58.14,58.17,14100.0,41.3986,41.4342,41.3915,41.4129,14100.0
2009-12-17 13:00:00,58.18,58.19,58.12,58.12,14500.0,41.42,41.4271,41.3773,41.3773,14500.0
2009-12-17 13:05:00,58.12,58.15,58.11,58.13,12000.0,41.3773,41.3986,41.3702,41.3844,12000.0
2009-12-17 13:10:00,58.12,58.12,58.08,58.1,17800.0,41.3773,41.3773,41.3488,41.363,17800.0
2009-12-17 13:15:00,58.1,58.1,58.05,58.05,19100.0,41.363,41.363,41.3274,41.3274,19100.0
2009-12-17 13:20:00,58.06,58.16,58.05,58.13,43200.0,41.3346,41.4057,41.3274,41.3844,43200.0
2009-12-17 13:25:00,58.14,58.18,58.12,58.16,18500.0,41.3915,41.42,41.3773,41.4057,18500.0
2009-12-17 13:30:00,58.15,58.19,58.13,58.14,19700.0,41.3986,41.4271,41.3844,41.3915,19700.0
2009-12-17 13:35:00,58.14,58.17,58.13,58.16,6900.0,41.3915,41.4129,41.3844,41.4057,6900.0
2009-12-17 13:40:00,58.16,58.17,58.13,58.14,12900.0,41.4057,41.4129,41.3844,41.3915,12900.0
2009-12-17 13:45:00,58.14,58.17,58.11,58.11,15600.0,41.3915,41.4129,41.3702,41.3702,15600.0
2009-12-17 13:50:00,58.11,58.21,58.09,58.19,25000.0,41.3702,41.4413,41.3559,41.4271,25000.0
2009-12-17 13:55:00,58.19,58.19,58.12,58.14,19700.0,41.4271,41.4271,41.3773,41.3915,19700.0
2009-12-17 14:00:00,58.13,58.2,58.13,58.16,16800.0,41.3844,41.4342,41.3844,41.4057,16800.0
2009-12-17 14:05:00,58.15,58.15,58.11,58.12,23100.0,41.3986,41.3986,41.3702,41.3773,23100.0
2009-12-17 14:10:00,58.13,58.16,58.12,58.13,15500.0,41.3844,41.4057,41.3773,41.3844,15500.0
2009-12-17 14:15:00,58.13,58.13,58.08,58.13,16100.0,41.3844,41.3844,41.3488,41.3844,16100.0
2009-12-17 14:20:00,58.13,58.2,58.13,58.19,23700.0,41.3844,41.4342,41.3844,41.4271,23700.0
2009-12-17 14:25:00,58.19,58.19,58.15,58.15,14700.0,41.4271,41.4271,41.3986,41.3986,14700.0
2009-12-17 14:30:00,58.15,58.17,58.14,58.17,19000.0,41.3986,41.4129,41.3915,41.4129,19000.0
2009-12-17 14:35:00,58.17,58.26,58.16,58.24,19800.0,41.4129,41.4769,41.4057,41.4627,19800.0
2009-12-17 14:40:00,58.24,58.24,58.19,58.19,13700.0,41.4627,41.4627,41.4271,41.4271,13700.0
2009-12-17 14:45:00,58.19,58.19,58.13,58.13,15200.0,41.4271,41.4271,41.3844,41.3844,15200.0
2009-12-17 14:50:00,58.12,58.16,58.1,58.15,17600.0,41.3773,41.4057,41.363,41.3986,17600.0
2009-12-17 14:55:00,58.15,58.16,58.13,58.13,12600.0,41.3986,41.4057,41.3844,41.3844,12600.0
2009-12-17 15:00:00,58.13,58.14,58.1,58.11,9400.0,41.3844,41.3915,41.363,41.3702,9400.0
2009-12-17 15:05:00,58.11,58.16,58.1,58.15,22300.0,41.3702,41.4057,41.363,41.3986,22300.0
2009-12-17 15:10:00,58.15,58.15,58.06,58.06,29300.0,41.3986,41.3986,41.3346,41.3346,29300.0
2009-12-17 15:15:00,58.06,58.09,58.05,58.09,24200.0,41.3346,41.3559,41.3274,41.3559,24200.0
2009-12-17 15:20:00,58.08,58.12,58.07,58.09,37400.0,41.3488,41.3773,41.3417,41.3559,37400.0
2009-12-17 15:25:00,58.09,58.09,58.07,58.07,11500.0,41.3559,41.3559,41.3417,41.3417,11500.0
2009-12-17 15:30:00,58.07,58.14,58.07,58.13,34200.0,41.3417,41.3915,41.3417,41.3844,34200.0
2009-12-17 15:35:00,58.13,58.15,58.1,58.1,37600.0,41.3844,41.3986,41.363,41.363,37600.0
2009-12-17 15:40:00,58.11,58.16,58.09,58.1,43900.0,41.3702,41.4057,41.3559,41.363,43900.0
2009-12-17 15:45:00,58.1,58.11,58.01,58.01,66100.0,41.363,41.3702,41.299,41.299,66100.0
2009-12-17 15:50:00,58.02,58.02,57.92,57.92,172100.0,41.3061,41.3061,41.2349,41.2349,172100.0
2009-12-17 15:55:00,57.92,57.93,57.8,57.8,274700.0,41.2349,41.242,41.1495,41.1495,274700.0
2009-12-18 09:30:00,58.18,58.18,57.85,57.92,964800.0,41.42,41.42,41.1851,41.2349,964800.0
2009-12-18 09:35:00,57.92,57.92,57.73,57.76,64900.0,41.2349,41.2349,41.0996,41.121,64900.0
2009-12-18 09:40:00,57.76,57.83,57.55,57.83,162700.0,41.121,41.1708,40.9715,41.1708,162700.0
2009-12-18 09:45:00,57.78,57.95,57.78,57.89,55000.0,41.1352,41.2562,41.1352,41.2135,55000.0
2009-12-18 09:50:00,57.88,57.9,57.79,57.8,34700.0,41.2064,41.2206,41.1423,41.1495,34700.0
2009-12-18 09:55:00,57.79,57.82,57.65,57.65,39400.0,41.1423,41.1637,41.0427,41.0427,39400.0
2009-12-18 10:00:00,57.66,57.74,57.65,57.71,23600.0,41.0498,41.1067,41.0427,41.0854,23600.0
2009-12-18 10:05:00,57.71,57.85,57.71,57.81,59900.0,41.0854,41.1851,41.0854,41.1566,59900.0
2009-12-18 10:10:00,57.82,57.88,57.81,57.88,31900.0,41.1637,41.2064,41.1566,41.2064,31900.0
2009-12-18 10:15:00,57.88,57.89,57.82,57.85,31700.0,41.2064,41.2135,41.1637,41.1851,31700.0
2009-12-18 10:20:00,57.85,57.86,57.8,57.82,26700.0,41.1851,41.1922,41.1495,41.1637,26700.0
2009-12-18 10:25:00,57.81,57.81,57.66,57.71,48900.0,41.1566,41.1566,41.0498,41.0854,48900.0
2009-12-18 10:30:00,57.71,57.8,57.69,57.8,23200.0,41.0854,41.1495,41.0711,41.1495,23200.0
2009-12-18 10:35:00,57.79,57.84,57.77,57.79,51200.0,41.1423,41.1779,41.1281,41.1423,51200.0
2009-12-18 10:40:00,57.8,57.8,57.73,57.78,27800.0,41.1495,41.1495,41.0996,41.1352,27800.0
2009-12-18 10:45:00,57.78,57.8,57.73,57.74,22900.0,41.1352,41.1495,41.0996,41.1067,22900.0
2009-12-18 10:50:00,57.73,57.76,57.72,57.73,28100.0,41.0996,41.121,41.0925,41.0996,28100.0
2009-12-18 10:55:00,57.74,57.75,57.71,57.73,19500.0,41.1067,41.1139,41.0854,41.0996,19500.0
2009-12-18 11:00:00,57.74,57.78,57.72,57.72,13800.0,41.1067,41.1352,41.0925,41.0925,13800.0
2009-12-18 11:05:00,57.73,57.74,57.65,57.65,32600.0,41.0996,41.1067,41.0427,41.0427,32600.0
2009-12-18 11:10:00,57.65,57.66,57.58,57.62,23100.0,41.0427,41.0498,40.9928,41.0213,23100.0
2009-12-18 11:15:00,57.62,57.63,57.52,57.57,35100.0,41.0213,41.0284,40.9501,40.9857,35100.0
2009-12-18 11:20:00,57.57,57.67,57.55,57.67,26100.0,40.9857,41.0569,40.9715,41.0569,26100.0
2009-12-18 11:25:00,57.67,57.69,57.61,57.61,22300.0,41.0569,41.0711,41.0142,41.0142,22300.0
2009-12-18 11:30:00,57.61,57.63,57.59,57.62,12000.0,41.0142,41.0284,40.9999,41.0213,12000.0
2009-12-18 11:35:00,57.63,57.65,57.6,57.61,16300.0,41.0284,41.0427,41.0071,41.0142,16300.0
2009-12-18 11:40:00,57.61,57.61,57.56,57.6,17800.0,41.0142,41.0142,40.9786,41.0071,17800.0
2009-12-18 11:45:00,57.6,57.61,57.53,57.57,26600.0,41.0071,41.0142,40.9572,40.9857,26600.0
2009-12-18 11:50:00,57.57,57.68,57.57,57.67,26400.0,40.9857,41.064,40.9857,41.0569,26400.0
2009-12-18 11:55:00,57.67,57.7,57.63,57.63,10600.0,41.0569,41.0783,41.0284,41.0284,10600.0
2009-12-18 12:00:00,57.64,57.64,57.59,57.62,20800.0,41.0355,41.0355,40.9999,41.0213,20800.0
2009-12-18 12:05:00,57.62,57.73,57.62,57.73,23100.0,41.0213,41.0996,41.0213,41.0996,23100.0
2009-12-18 12:10:00,57.73,57.77,57.73,57.74,11800.0,41.0996,41.1281,41.0996,41.1067,11800.0
2009-12-18 12:15:00,57.74,57.77,57.72,57.77,21600.0,41.1067,41.1281,41.0925,41.1281,21600.0
2009-12-18 12:20:00,57.77,57.9,57.76,57.9,26500.0,41.1281,41.2206,41.121,41.2206,26500.0
2009-12-18 12:25:00,57.89,57.94,57.89,57.92,11600.0,41.2135,41.2491,41.2135,41.2349,11600.0
2009-12-18 12:30:00,57.93,57.98,57.93,57.97,19700.0,41.242,41.2776,41.242,41.2705,19700.0
2009-12-18 12:35:00,57.96,57.98,57.95,57.96,10900.0,41.2634,41.2776,41.2562,41.2634,10900.0
2009-12-18 12:40:00,57.96,57.97,57.89,57.95,14600.0,41.2634,41.2705,41.2135,41.2562,14600.0
2009-12-18 12:45:00,57.95,57.96,57.91,57.96,21100.0,41.2562,41.2634,41.2278,41.2634,21100.0
2009-12-18 12:50:00,57.96,58.02,57.96,58.02,34600.0,41.2634,41.3061,41.2634,41.3061,34600.0
2009-12-18 12:55:00,58.01,58.04,58.01,58.04,11000.0,41.299,41.3203,41.299,41.3203,11000.0
2009-12-18 13:00:00,58.04,58.04,58.01,58.01,8800.0,41.3203,41.3203,41.299,41.299,8800.0
2009-12-18 13:05:00,58.02,58.02,57.97,57.98,11300.0,41.3061,41.3061,41.2705,41.2776,11300.0
2009-12-18 13:10:00,57.98,58.01,57.95,57.95,18700.0,41.2776,41.299,41.2562,41.2562,18700.0
2009-12-18 13:15:00,57.94,57.96,57.92,57.95,16200.0,41.2491,41.2634,41.2349,41.2562,16200.0
2009-12-18 13:20:00,57.96,58.05,57.96,58.05,22100.0,41.2634,41.3274,41.2634,41.3274,22100.0
2009-12-18 13:25:00,58.05,58.27,58.05,58.27,49400.0,41.3274,41.4841,41.3274,41.4841,49400.0
2009-12-18 13:30:00,58.28,58.3,58.27,58.28,43100.0,41.4912,41.5054,41.4841,41.4912,43100.0
2009-12-18 13:35:00,58.28,58.29,58.25,58.27,33200.0,41.4912,41.4983,41.4698,41.4841,33200.0
2009-12-18 13:40:00,58.28,58.35,58.27,58.35,33800.0,41.4912,41.541,41.4841,41.541,33800.0
2009-12-18 13:45:00,58.35,58.4,58.33,58.33,25900.0,41.541,41.5766,41.5268,41.5268,25900.0
2009-12-18 13:50:00,58.34,58.34,58.25,58.25,17600.0,41.5339,41.5339,41.4698,41.4698,17600.0
2009-12-18 13:55:00,58.25,58.29,58.25,58.28,17800.0,41.4698,41.4983,41.4698,41.4912,17800.0
2009-12-18 14:00:00,58.28,58.37,58.27,58.36,21300.0,41.4912,41.5553,41.4841,41.5481,21300.0
2009-12-18 14:05:00,58.37,58.4,58.37,58.39,18000.0,41.5553,41.5766,41.5553,41.5695,18000.0
2009-12-18 14:10:00,58.39,58.39,58.35,58.35,9500.0,41.5695,41.5695,41.541,41.541,9500.0
2009-12-18 14:15:00,58.36,58.37,58.34,58.36,13100.0,41.5481,41.5553,41.5339,41.5481,13100.0
2009-12-18 14:20:00,58.35,58.38,58.34,58.35,16700.0,41.541,41.5624,41.5339,41.541,16700.0
2009-12-18 14:25:00,58.36,58.4,58.34,58.39,14000.0,41.5481,41.5766,41.5339,41.5695,14000.0
2009-12-18 14:30:00,58.4,58.4,58.34,58.37,21500.0,41.5766,41.5766,41.5339,41.5553,21500.0
2009-12-18 14:35:00,58.36,58.36,58.31,58.32,16900.0,41.5481,41.5481,41.5125,41.5197,16900.0
2009-12-18 14:40:00,58.32,58.36,58.31,58.35,21600.0,41.5197,41.5481,41.5125,41.541,21600.0
2009-12-18 14:45:00,58.36,58.38,58.33,58.35,21800.0,41.5481,41.5624,41.5268,41.541,21800.0
2009-12-18 14:50:00,58.35,58.36,58.34,58.36,8400.0,41.541,41.5481,41.5339,41.5481,8400.0
2009-12-18 14:55:00,58.36,58.39,58.36,58.39,20400.0,41.5481,41.5695,41.5481,41.5695,20400.0
2009-12-18 15:00:00,58.38,58.43,58.38,58.42,25300.0,41.5624,41.598,41.5624,41.5908,25300.0
2009-12-18 15:05:00,58.42,58.46,58.42,58.45,31200.0,41.5908,41.6193,41.5908,41.6122,31200.0
2009-12-18 15:10:00,58.46,58.46,58.41,58.43,35600.0,41.6193,41.6193,41.5837,41.598,35600.0
2009-12-18 15:15:00,58.42,58.42,58.4,58.41,31500.0,41.5908,41.5908,41.5766,41.5837,31500.0
2009-12-18 15:20:00,58.39,58.4,58.34,58.34,41100.0,41.5695,41.5766,41.5339,41.5339,41100.0
2009-12-18 15:25:00,58.34,58.35,58.31,58.31,32100.0,41.5339,41.541,41.5125,41.5125,32100.0
2009-12-18 15:30:00,58.31,58.31,58.24,58.25,45700.0,41.5125,41.5125,41.4627,41.4698,45700.0
2009-12-18 15:35:00,58.25,58.26,58.22,58.23,36400.0,41.4698,41.4769,41.4485,41.4556,36400.0
2009-12-18 15:40:00,58.23,58.32,58.22,58.32,55800.0,41.4556,41.5197,41.4485,41.5197,55800.0
2009-12-18 15:45:00,58.31,58.4,58.31,58.38,64700.0,41.5125,41.5766,41.5125,41.5624,64700.0
2009-12-18 15:50:00,58.38,58.41,58.35,58.4,127500.0,41.5624,41.5837,41.541,41.5766,127500.0
2009-12-18 15:55:00,58.39,58.44,58.39,58.42,161600.0,41.5695,41.6051,41.5695,41.5908,161600.0
2009-12-21 09:30:00,58.78,58.97,58.64,58.97,70600.0,41.8471,41.9824,41.7475,41.9824,70600.0
2009-12-21 09:35:00,58.94,59.09,58.94,59.0,53100.0,41.9611,42.0678,41.9611,42.0038,53100.0
2009-12-21 09:40:00,59.0,59.04,58.97,59.04,39000.0,42.0038,42.0322,41.9824,42.0322,39000.0
2009-12-21 09:45:00,59.04,59.23,59.02,59.15,55600.0,42.0322,42.1675,42.018,42.1106,55600.0
2009-12-21 09:50:00,59.15,59.21,59.14,59.16,27400.0,42.1106,42.1533,42.1034,42.1177,27400.0
2009-12-21 09:55:00,59.17,59.19,59.16,59.19,27800.0,42.1248,42.139,42.1177,42.139,27800.0
2009-12-21 10:00:00,59.18,59.38,59.16,59.36,59800.0,42.1319,42.2743,42.1177,42.2601,59800.0
2009-12-21 10:05:00,59.38,59.42,59.36,59.39,32300.0,42.2743,42.3028,42.2601,42.2814,32300.0
2009-12-21 10:10:00,59.39,59.4,59.32,59.35,37000.0,42.2814,42.2885,42.2316,42.2529,37000.0
2009-12-21 10:15:00,59.36,59.5,59.35,59.5,28300.0,42.2601,42.3597,42.2529,42.3597,28300.0
2009-12-21 10:20:00,59.49,59.55,59.49,59.53,48400.0,42.3526,42.3953,42.3526,42.3811,48400.0
2009-12-21 10:25:00,59.52,59.53,59.31,59.31,25300.0,42.374,42.3811,42.2245,42.2245,25300.0
2009-12-21 10:30:00,59.32,59.32,59.26,59.29,27200.0,42.2316,42.2316,42.1889,42.2102,27200.0
2009-12-21 10:35:00,59.29,59.3,59.28,59.3,20800.0,42.2102,42.2173,42.2031,42.2173,20800.0
2009-12-21 10:40:00,59.29,59.3,59.21,59.22,26400.0,42.2102,42.2173,42.1533,42.1604,26400.0
2009-12-21 10:45:00,59.22,59.22,59.17,59.18,26400.0,42.1604,42.1604,42.1248,42.1319,26400.0
2009-12-21 10:50:00,59.18,59.23,59.16,59.22,14600.0,42.1319,42.1675,42.1177,42.1604,14600.0
2009-12-21 10:55:00,59.21,59.23,59.19,59.19,13800.0,42.1533,42.1675,42.139,42.139,13800.0
2009-12-21 11:00:00,59.19,59.19,59.14,59.15,15600.0,42.139,42.139,42.1034,42.1106,15600.0
2009-12-21 11:05:00,59.15,59.22,59.14,59.14,21800.0,42.1106,42.1604,42.1034,42.1034,21800.0
2009-12-21 11:10:00,59.14,59.17,59.12,59.17,11600.0,42.1034,42.1248,42.0892,42.1248,11600.0
2009-12-21 11:15:00,59.18,59.19,59.17,59.18,9000.0,42.1319,42.139,42.1248,42.1319,9000.0
2009-12-21 11:20:00,59.18,59.23,59.18,59.22,16000.0,42.1319,42.1675,42.1319,42.1604,16000.0
2009-12-21 11:25:00,59.23,59.24,59.15,59.15,15800.0,42.1675,42.1746,42.1106,42.1106,15800.0
2009-12-21 11:30:00,59.16,59.16,59.12,59.15,24200.0,42.1177,42.1177,42.0892,42.1106,24200.0
2009-12-21 11:35:00,59.15,59.28,59.15,59.28,28200.0,42.1106,42.2031,42.1106,42.2031,28200.0
2009-12-21 11:40:00,59.28,59.32,59.28,59.32,13000.0,42.2031,42.2316,42.2031,42.2316,13000.0
2009-12-21 11:45:00,59.31,59.32,59.27,59.28,28200.0,42.2245,42.2316,42.196,42.2031,28200.0
2009-12-21 11:50:00,59.28,59.29,59.27,59.29,10100.0,42.2031,42.2102,42.196,42.2102,10100.0
2009-12-21 11:55:00,59.29,59.3,59.28,59.3,11300.0,42.2102,42.2173,42.2031,42.2173,11300.0
2009-12-21 12:00:00,59.3,59.3,59.28,59.3,11100.0,42.2173,42.2173,42.2031,42.2173,11100.0
2009-12-21 12:05:00,59.3,59.4,59.29,59.38,45200.0,42.2173,42.2885,42.2102,42.2743,45200.0
2009-12-21 12:10:00,59.39,59.42,59.38,59.38,15600.0,42.2814,42.3028,42.2743,42.2743,15600.0
2009-12-21 12:15:00,59.38,59.44,59.38,59.43,18900.0,42.2743,42.317,42.2743,42.3099,18900.0
2009-12-21 12:20:00,59.42,59.43,59.34,59.36,14100.0,42.3028,42.3099,42.2458,42.2601,14100.0
2009-12-21 12:25:00,59.36,59.4,59.35,59.39,11900.0,42.2601,42.2885,42.2529,42.2814,11900.0
2009-12-21 12:30:00,59.39,59.4,59.34,59.37,16400.0,42.2814,42.2885,42.2458,42.2672,16400.0
2009-12-21 12:35:00,59.38,59.4,59.36,59.36,12500.0,42.2743,42.2885,42.2601,42.2601,12500.0
2009-12-21 12:40:00,59.35,59.38,59.35,59.38,15000.0,42.2529,42.2743,42.2529,42.2743,15000.0
2009-12-21 12:45:00,59.37,59.38,59.28,59.28,18800.0,42.2672,42.2743,42.2031,42.2031,18800.0
2009-12-21 12:50:00,59.28,59.29,59.23,59.24,17700.0,42.2031,42.2102,42.1675,42.1746,17700.0
2009-12-21 12:55:00,59.23,59.28,59.22,59.28,33500.0,42.1675,42.2031,42.1604,42.2031,33500.0
2009-12-21 13:00:00,59.28,59.31,59.27,59.29,13800.0,42.2031,42.2245,42.196,42.2102,13800.0
2009-12-21 13:05:00,59.29,59.37,59.28,59.37,14800.0,42.2102,42.2672,42.2031,42.2672,14800.0
2009-12-21 13:10:00,59.36,59.38,59.33,59.36,22300.0,42.2601,42.2743,42.2387,42.2601,22300.0
2009-12-21 13:15:00,59.37,59.4,59.35,59.35,20200.0,42.2672,42.2885,42.2529,42.2529,20200.0
2009-12-21 13:20:00,59.35,59.38,59.33,59.38,16100.0,42.2529,42.2743,42.2387,42.2743,16100.0
2009-12-21 13:25:00,59.38,59.38,59.36,59.37,12400.0,42.2743,42.2743,42.2601,42.2672,12400.0
2009-12-21 13:30:00,59.36,59.36,59.31,59.31,14900.0,42.2601,42.2601,42.2245,42.2245,14900.0
2009-12-21 13:35:00,59.31,59.31,59.24,59.29,32000.0,42.2245,42.2245,42.1746,42.2102,32000.0
2009-12-21 13:40:00,59.29,59.3,59.26,59.29,17700.0,42.2102,42.2173,42.1889,42.2102,17700.0
2009-12-21 13:45:00,59.29,59.32,59.28,59.3,21700.0,42.2102,42.2316,42.2031,42.2173,21700.0
2009-12-21 13:50:00,59.31,59.32,59.25,59.31,28900.0,42.2245,42.2316,42.1818,42.2245,28900.0
2009-12-21 13:55:00,59.31,59.35,59.3,59.35,8600.0,42.2245,42.2529,42.2173,42.2529,8600.0
2009-12-21 14:00:00,59.34,59.36,59.31,59.31,7400.0,42.2458,42.2601,42.2245,42.2245,7400.0
2009-12-21 14:05:00,59.31,59.36,59.28,59.35,17700.0,42.2245,42.2601,42.2031,42.2529,17700.0
2009-12-21 14:10:00,59.34,59.39,59.34,59.38,24500.0,42.2458,42.2814,42.2458,42.2743,24500.0
2009-12-21 14:15:00,59.38,59.39,59.34,59.35,19400.0,42.2743,42.2814,42.2458,42.2529,19400.0
2009-12-21 14:20:00,59.35,59.4,59.34,59.35,15300.0,42.2529,42.2885,42.2458,42.2529,15300.0
2009-12-21 14:25:00,59.35,59.35,59.33,59.35,9600.0,42.2529,42.2529,42.2387,42.2529,9600.0
2009-12-21 14:30:00,59.34,59.35,59.29,59.29,10500.0,42.2458,42.2529,42.2102,42.2102,10500.0
2009-12-21 14:35:00,59.3,59.3,59.28,59.29,7200.0,42.2173,42.2173,42.2031,42.2102,7200.0
2009-12-21 14:40:00,59.29,59.32,59.28,59.31,14400.0,42.2102,42.2316,42.2031,42.2245,14400.0
2009-12-21 14:45:00,59.32,59.32,59.3,59.32,7500.0,42.2316,42.2316,42.2173,42.2316,7500.0
2009-12-21 14:50:00,59.31,59.32,59.28,59.29,21200.0,42.2245,42.2316,42.2031,42.2102,21200.0
2009-12-21 14:55:00,59.3,59.31,59.26,59.27,27200.0,42.2173,42.2245,42.1889,42.196,27200.0
2009-12-21 15:00:00,59.27,59.28,59.25,59.26,13900.0,42.196,42.2031,42.1818,42.1889,13900.0
2009-12-21 15:05:00,59.26,59.27,59.22,59.22,20100.0,42.1889,42.196,42.1604,42.1604,20100.0
2009-12-21 15:10:00,59.22,59.23,59.19,59.19,19800.0,42.1604,42.1675,42.139,42.139,19800.0
2009-12-21 15:15:00,59.19,59.2,59.13,59.19,36200.0,42.139,42.1462,42.0963,42.139,36200.0
2009-12-21 15:20:00,59.18,59.22,59.18,59.19,14600.0,42.1319,42.1604,42.1319,42.139,14600.0
2009-12-21 15:25:00,59.19,59.25,59.17,59.24,27200.0,42.139,42.1818,42.1248,42.1746,27200.0
2009-12-21 15:30:00,59.24,59.26,59.23,59.24,32000.0,42.1746,42.1889,42.1675,42.1746,32000.0
2009-12-21 15:35:00,59.25,59.28,59.25,59.28,34700.0,42.1818,42.2031,42.1818,42.2031,34700.0
2009-12-21 15:40:00,59.28,59.28,59.23,59.23,25300.0,42.2031,42.2031,42.1675,42.1675,25300.0
2009-12-21 15:45:00,59.24,59.27,59.23,59.24,31200.0,42.1746,42.196,42.1675,42.1746,31200.0
2009-12-21 15:50:00,59.24,59.34,59.23,59.33,53700.0,42.1746,42.2458,42.1675,42.2387,53700.0
2009-12-21 15:55:00,59.34,59.34,59.26,59.29,83100.0,42.2458,42.2458,42.1889,42.2102,83100.0
2009-12-22 09:30:00,59.28,59.38,59.03,59.31,49300.0,42.2031,42.2743,42.0251,42.2245,49300.0
2009-12-22 09:35:00,59.31,59.47,59.2,59.43,38400.0,42.2245,42.3384,42.1462,42.3099,38400.0
2009-12-22 09:40:00,59.43,59.5,59.36,59.45,40300.0,42.3099,42.3597,42.2601,42.3241,40300.0
2009-12-22 09:45:00,59.45,59.54,59.4,59.54,16700.0,42.3241,42.3882,42.2885,42.3882,16700.0
2009-12-22 09:50:00,59.53,59.6,59.52,59.54,57200.0,42.3811,42.4309,42.374,42.3882,57200.0
2009-12-22 09:55:00,59.54,59.6,59.51,59.54,23200.0,42.3882,42.4309,42.3669,42.3882,23200.0
2009-12-22 10:00:00,59.55,59.65,59.44,59.53,56900.0,42.3953,42.4665,42.317,42.3811,56900.0
2009-12-22 10:05:00,59.54,59.6,59.51,59.57,20800.0,42.3882,42.4309,42.3669,42.4096,20800.0
2009-12-22 10:10:00,59.57,59.59,59.52,59.52,17600.0,42.4096,42.4238,42.374,42.374,17600.0
2009-12-22 10:15:00,59.53,59.61,59.52,59.52,21900.0,42.3811,42.438,42.374,42.374,21900.0
2009-12-22 10:20:00,59.52,59.57,59.51,59.52,17500.0,42.374,42.4096,42.3669,42.374,17500.0
2009-12-22 10:25:00,59.51,59.56,59.5,59.51,31500.0,42.3669,42.4024,42.3597,42.3669,31500.0
2009-12-22 10:30:00,59.51,59.54,59.51,59.52,48300.0,42.3669,42.3882,42.3669,42.374,48300.0
2009-12-22 10:35:00,59.53,59.57,59.52,59.55,14100.0,42.3811,42.4096,42.374,42.3953,14100.0
2009-12-22 10:40:00,59.55,59.56,59.51,59.51,16500.0,42.3953,42.4024,42.3669,42.3669,16500.0
2009-12-22 10:45:00,59.51,59.52,59.46,59.47,24800.0,42.3669,42.374,42.3313,42.3384,24800.0
2009-12-22 10:50:00,59.47,59.57,59.47,59.53,25300.0,42.3384,42.4096,42.3384,42.3811,25300.0
2009-12-22 10:55:00,59.53,59.55,59.52,59.54,9200.0,42.3811,42.3953,42.374,42.3882,9200.0
2009-12-22 11:00:00,59.55,59.55,59.49,59.51,18200.0,42.3953,42.3953,42.3526,42.3669,18200.0
2009-12-22 11:05:00,59.51,59.55,59.48,59.54,12600.0,42.3669,42.3953,42.3455,42.3882,12600.0
2009-12-22 11:10:00,59.55,59.55,59.51,59.51,11100.0,42.3953,42.3953,42.3669,42.3669,11100.0
2009-12-22 11:15:00,59.51,59.55,59.5,59.51,18600.0,42.3669,42.3953,42.3597,42.3669,18600.0
2009-12-22 11:20:00,59.5,59.5,59.46,59.49,22100.0,42.3597,42.3597,42.3313,42.3526,22100.0
2009-12-22 11:25:00,59.47,59.49,59.46,59.48,10700.0,42.3384,42.3526,42.3313,42.3455,10700.0
2009-12-22 11:30:00,59.48,59.53,59.43,59.53,43800.0,42.3455,42.3811,42.3099,42.3811,43800.0
2009-12-22 11:35:00,59.53,59.54,59.51,59.53,7500.0,42.3811,42.3882,42.3669,42.3811,7500.0
2009-12-22 11:40:00,59.53,59.8,59.49,59.74,320700.0,42.3811,42.5733,42.3526,42.5306,320700.0
2009-12-22 11:45:00,59.74,59.77,59.43,59.44,317400.0,42.5306,42.552,42.3099,42.317,317400.0
2009-12-22 11:50:00,59.44,59.5,59.44,59.46,60400.0,42.317,42.3597,42.317,42.3313,60400.0
2009-12-22 11:55:00,59.46,59.49,59.44,59.48,27800.0,42.3313,42.3526,42.317,42.3455,27800.0
2009-12-22 12:00:00,59.49,59.52,59.47,59.52,17000.0,42.3526,42.374,42.3384,42.374,17000.0
2009-12-22 12:05:00,59.52,59.52,59.49,59.51,12900.0,42.374,42.374,42.3526,42.3669,12900.0
2009-12-22 12:10:00,59.51,59.51,59.49,59.49,10900.0,42.3669,42.3669,42.3526,42.3526,10900.0
2009-12-22 12:15:00,59.49,59.54,59.49,59.5,7300.0,42.3526,42.3882,42.3526,42.3597,7300.0
2009-12-22 12:20:00,59.49,59.5,59.46,59.47,19900.0,42.3526,42.3597,42.3313,42.3384,19900.0
2009-12-22 12:25:00,59.47,59.51,59.46,59.51,9300.0,42.3384,42.3669,42.3313,42.3669,9300.0
2009-12-22 12:30:00,59.5,59.55,59.5,59.54,22700.0,42.3597,42.3953,42.3597,42.3882,22700.0
2009-12-22 12:35:00,59.55,59.55,59.5,59.51,13300.0,42.3953,42.3953,42.3597,42.3669,13300.0
2009-12-22 12:40:00,59.51,59.52,59.5,59.51,14800.0,42.3669,42.374,42.3597,42.3669,14800.0
2009-12-22 12:45:00,59.51,59.54,59.51,59.53,9100.0,42.3669,42.3882,42.3669,42.3811,9100.0
2009-12-22 12:50:00,59.53,59.57,59.51,59.56,25200.0,42.3811,42.4096,42.3669,42.4024,25200.0
2009-12-22 12:55:00,59.56,59.56,59.52,59.54,29000.0,42.4024,42.4024,42.374,42.3882,29000.0
2009-12-22 13:00:00,59.54,59.57,59.54,59.56,15000.0,42.3882,42.4096,42.3882,42.4024,15000.0
2009-12-22 13:05:00,59.58,59.6,59.56,59.6,24300.0,42.4167,42.4309,42.4024,42.4309,24300.0
2009-12-22 13:10:00,59.6,59.63,59.59,59.6,18700.0,42.4309,42.4523,42.4238,42.4309,18700.0
2009-12-22 13:15:00,59.6,59.6,59.59,59.6,14400.0,42.4309,42.4309,42.4238,42.4309,14400.0
2009-12-22 13:20:00,59.6,59.6,59.59,59.59,4500.0,42.4309,42.4309,42.4238,42.4238,4500.0
2009-12-22 13:25:00,59.6,59.6,59.56,59.58,18400.0,42.4309,42.4309,42.4024,42.4167,18400.0
2009-12-22 13:30:00,59.59,59.6,59.58,59.58,11400.0,42.4238,42.4309,42.4167,42.4167,11400.0
2009-12-22 13:35:00,59.58,59.6,59.54,59.57,40300.0,42.4167,42.4309,42.3882,42.4096,40300.0
2009-12-22 13:40:00,59.57,59.59,59.56,59.59,7600.0,42.4096,42.4238,42.4024,42.4238,7600.0
2009-12-22 13:45:00,59.59,59.62,59.58,59.61,15500.0,42.4238,42.4452,42.4167,42.438,15500.0
2009-12-22 13:50:00,59.6,59.63,59.58,59.62,10900.0,42.4309,42.4523,42.4167,42.4452,10900.0
2009-12-22 13:55:00,59.63,59.63,59.55,59.56,31000.0,42.4523,42.4523,42.3953,42.4024,31000.0
2009-12-22 14:00:00,59.56,59.56,59.52,59.54,16800.0,42.4024,42.4024,42.374,42.3882,16800.0
2009-12-22 14:05:00,59.52,59.58,59.52,59.58,17600.0,42.374,42.4167,42.374,42.4167,17600.0
2009-12-22 14:10:00,59.57,59.58,59.51,59.54,15500.0,42.4096,42.4167,42.3669,42.3882,15500.0
2009-12-22 14:15:00,59.53,59.59,59.53,59.58,10900.0,42.3811,42.4238,42.3811,42.4167,10900.0
2009-12-22 14:20:00,59.58,59.58,59.56,59.58,15400.0,42.4167,42.4167,42.4024,42.4167,15400.0
2009-12-22 14:25:00,59.57,59.59,59.57,59.58,9000.0,42.4096,42.4238,42.4096,42.4167,9000.0
2009-12-22 14:30:00,59.57,59.6,59.57,59.6,14700.0,42.4096,42.4309,42.4096,42.4309,14700.0
2009-12-22 14:35:00,59.6,59.63,59.6,59.62,9000.0,42.4309,42.4523,42.4309,42.4452,9000.0
2009-12-22 14:40:00,59.62,59.64,59.62,59.63,16400.0,42.4452,42.4594,42.4452,42.4523,16400.0
2009-12-22 14:45:00,59.63,59.64,59.62,59.63,8200.0,42.4523,42.4594,42.4452,42.4523,8200.0
2009-12-22 14:50:00,59.62,59.64,59.62,59.63,15900.0,42.4452,42.4594,42.4452,42.4523,15900.0
2009-12-22 14:55:00,59.63,59.65,59.62,59.63,21100.0,42.4523,42.4665,42.4452,42.4523,21100.0
2009-12-22 15:00:00,59.62,59.63,59.56,59.57,32900.0,42.4452,42.4523,42.4024,42.4096,32900.0
2009-12-22 15:05:00,59.56,59.57,59.51,59.54,40900.0,42.4024,42.4096,42.3669,42.3882,40900.0
2009-12-22 15:10:00,59.55,59.55,59.53,59.53,10000.0,42.3953,42.3953,42.3811,42.3811,10000.0
2009-12-22 15:15:00,59.53,59.58,59.53,59.55,24600.0,42.3811,42.4167,42.3811,42.3953,24600.0
2009-12-22 15:20:00,59.56,59.56,59.52,59.55,23200.0,42.4024,42.4024,42.374,42.3953,23200.0
2009-12-22 15:25:00,59.56,59.57,59.52,59.54,22900.0,42.4024,42.4096,42.374,42.3882,22900.0
2009-12-22 15:30:00,59.54,59.55,59.52,59.53,42200.0,42.3882,42.3953,42.374,42.3811,42200.0
2009-12-22 15:35:00,59.53,59.55,59.52,59.53,19600.0,42.3811,42.3953,42.374,42.3811,19600.0
2009-12-22 15:40:00,59.52,59.52,59.42,59.44,60500.0,42.374,42.374,42.3028,42.317,60500.0
2009-12-22 15:45:00,59.44,59.54,59.44,59.49,108900.0,42.317,42.3882,42.317,42.3526,108900.0
2009-12-22 15:50:00,59.5,59.54,59.5,59.5,51400.0,42.3597,42.3882,42.3597,42.3597,51400.0
2009-12-22 15:55:00,59.5,59.56,59.5,59.56,122800.0,42.3597,42.4024,42.3597,42.4024,122800.0
2009-12-23 09:30:00,59.6,59.89,59.6,59.89,48900.0,42.4309,42.6374,42.4309,42.6374,48900.0
2009-12-23 09:35:00,59.85,59.95,59.8,59.92,45300.0,42.6089,42.6801,42.5733,42.6587,45300.0
2009-12-23 09:40:00,59.92,59.99,59.91,59.96,44100.0,42.6587,42.7086,42.6516,42.6872,44100.0
2009-12-23 09:45:00,59.95,60.0,59.94,60.0,49000.0,42.6801,42.7157,42.673,42.7157,49000.0
2009-12-23 09:50:00,60.0,60.25,60.0,60.25,99300.0,42.7157,42.8937,42.7157,42.8937,99300.0
2009-12-23 09:55:00,60.25,60.31,60.04,60.04,111300.0,42.8937,42.9364,42.7442,42.7442,111300.0
2009-12-23 10:00:00,60.03,60.07,59.88,59.97,122000.0,42.7371,42.7655,42.6303,42.6943,122000.0
2009-12-23 10:05:00,59.97,59.97,59.84,59.84,28600.0,42.6943,42.6943,42.6018,42.6018,28600.0
2009-12-23 10:10:00,59.84,59.95,59.82,59.89,29000.0,42.6018,42.6801,42.5875,42.6374,29000.0
2009-12-23 10:15:00,59.88,59.93,59.81,59.82,27700.0,42.6303,42.6659,42.5804,42.5875,27700.0
2009-12-23 10:20:00,59.82,59.83,59.76,59.79,20500.0,42.5875,42.5947,42.5448,42.5662,20500.0
2009-12-23 10:25:00,59.79,59.79,59.66,59.69,37200.0,42.5662,42.5662,42.4736,42.495,37200.0
2009-12-23 10:30:00,59.68,59.83,59.67,59.8,51000.0,42.4879,42.5947,42.4808,42.5733,51000.0
2009-12-23 10:35:00,59.82,59.83,59.79,59.8,20700.0,42.5875,42.5947,42.5662,42.5733,20700.0
2009-12-23 10:40:00,59.8,59.88,59.79,59.88,21100.0,42.5733,42.6303,42.5662,42.6303,21100.0
2009-12-23 10:45:00,59.87,59.95,59.87,59.9,32400.0,42.6231,42.6801,42.6231,42.6445,32400.0
2009-12-23 10:50:00,59.9,59.9,59.86,59.89,8600.0,42.6445,42.6445,42.616,42.6374,8600.0
2009-12-23 10:55:00,59.89,59.9,59.81,59.81,25600.0,42.6374,42.6445,42.5804,42.5804,25600.0
2009-12-23 11:00:00,59.81,59.85,59.8,59.85,11800.0,42.5804,42.6089,42.5733,42.6089,11800.0
2009-12-23 11:05:00,59.86,59.88,59.8,59.83,11200.0,42.616,42.6303,42.5733,42.5947,11200.0
2009-12-23 11:10:00,59.83,59.83,59.78,59.78,9200.0,42.5947,42.5947,42.5591,42.5591,9200.0
2009-12-23 11:15:00,59.79,59.9,59.78,59.88,15700.0,42.5662,42.6445,42.5591,42.6303,15700.0
2009-12-23 11:20:00,59.89,59.93,59.89,59.92,16800.0,42.6374,42.6659,42.6374,42.6587,16800.0
2009-12-23 11:25:00,59.92,59.92,59.88,59.91,11600.0,42.6587,42.6587,42.6303,42.6516,11600.0
2009-12-23 11:30:00,59.91,59.97,59.9,59.95,28400.0,42.6516,42.6943,42.6445,42.6801,28400.0
2009-12-23 11:35:00,59.96,59.99,59.91,59.92,15400.0,42.6872,42.7086,42.6516,42.6587,15400.0
2009-12-23 11:40:00,59.93,59.97,59.87,59.87,14200.0,42.6659,42.6943,42.6231,42.6231,14200.0
2009-12-23 11:45:00,59.87,59.91,59.87,59.91,7100.0,42.6231,42.6516,42.6231,42.6516,7100.0
2009-12-23 11:50:00,59.92,59.98,59.92,59.96,4200.0,42.6587,42.7015,42.6587,42.6872,4200.0
2009-12-23 11:55:00,59.97,59.97,59.95,59.96,2800.0,42.6943,42.6943,42.6801,42.6872,2800.0
2009-12-23 12:00:00,59.95,59.96,59.87,59.87,11300.0,42.6801,42.6872,42.6231,42.6231,11300.0
2009-12-23 12:05:00,59.87,59.96,59.65,59.71,288800.0,42.6231,42.6872,42.4665,42.5092,288800.0
2009-12-23 12:10:00,59.72,59.74,59.71,59.72,28300.0,42.5164,42.5306,42.5092,42.5164,28300.0
2009-12-23 12:15:00,59.72,60.05,59.72,59.96,304600.0,42.5164,42.7513,42.5164,42.6872,304600.0
2009-12-23 12:20:00,59.96,59.99,59.93,59.95,33100.0,42.6872,42.7086,42.6659,42.6801,33100.0
2009-12-23 12:25:00,59.95,59.98,59.94,59.98,8200.0,42.6801,42.7015,42.673,42.7015,8200.0
2009-12-23 12:30:00,59.99,60.0,59.98,59.98,12800.0,42.7086,42.7157,42.7015,42.7015,12800.0
2009-12-23 12:35:00,59.99,59.99,59.98,59.98,7200.0,42.7086,42.7086,42.7015,42.7015,7200.0
2009-12-23 12:40:00,59.99,60.0,59.99,59.99,17500.0,42.7086,42.7157,42.7086,42.7086,17500.0
2009-12-23 12:45:00,59.99,60.0,59.95,60.0,9000.0,42.7086,42.7157,42.6801,42.7157,9000.0
2009-12-23 12:50:00,60.0,60.0,59.96,59.97,24000.0,42.7157,42.7157,42.6872,42.6943,24000.0
2009-12-23 12:55:00,59.97,59.97,59.92,59.94,7400.0,42.6943,42.6943,42.6587,42.673,7400.0
2009-12-23 13:00:00,59.94,59.97,59.93,59.96,12000.0,42.673,42.6943,42.6659,42.6872,12000.0
2009-12-23 13:05:00,59.97,60.0,59.96,60.0,15700.0,42.6943,42.7157,42.6872,42.7157,15700.0
2009-12-23 13:10:00,60.0,60.0,59.99,59.99,8100.0,42.7157,42.7157,42.7086,42.7086,8100.0
2009-12-23 13:15:00,60.0,60.0,59.97,59.97,15700.0,42.7157,42.7157,42.6943,42.6943,15700.0
2009-12-23 13:20:00,59.98,60.0,59.96,59.97,27500.0,42.7015,42.7157,42.6872,42.6943,27500.0
2009-12-23 13:25:00,59.97,60.0,59.96,59.99,23700.0,42.6943,42.7157,42.6872,42.7086,23700.0
2009-12-23 13:30:00,59.99,60.0,59.98,60.0,41800.0,42.7086,42.7157,42.7015,42.7157,41800.0
2009-12-23 13:35:00,60.0,60.04,59.99,60.03,28700.0,42.7157,42.7442,42.7086,42.7371,28700.0
2009-12-23 13:40:00,60.04,60.04,60.0,60.0,7400.0,42.7442,42.7442,42.7157,42.7157,7400.0
2009-12-23 13:45:00,60.01,60.07,60.01,60.02,7300.0,42.7228,42.7655,42.7228,42.7299,7300.0
2009-12-23 13:50:00,60.03,60.04,60.03,60.04,7500.0,42.7371,42.7442,42.7371,42.7442,7500.0
2009-12-23 13:55:00,60.04,60.04,59.99,60.0,22400.0,42.7442,42.7442,42.7086,42.7157,22400.0
2009-12-23 14:00:00,60.01,60.05,60.01,60.04,5300.0,42.7228,42.7513,42.7228,42.7442,5300.0
2009-12-23 14:05:00,60.04,60.05,60.03,60.04,7300.0,42.7442,42.7513,42.7371,42.7442,7300.0
2009-12-23 14:10:00,60.05,60.05,59.99,60.0,24300.0,42.7513,42.7513,42.7086,42.7157,24300.0
2009-12-23 14:15:00,60.01,60.01,59.99,60.0,17400.0,42.7228,42.7228,42.7086,42.7157,17400.0
2009-12-23 14:20:00,60.01,60.04,60.0,60.02,14600.0,42.7228,42.7442,42.7157,42.7299,14600.0
2009-12-23 14:25:00,60.03,60.03,59.99,60.0,15600.0,42.7371,42.7371,42.7086,42.7157,15600.0
2009-12-23 14:30:00,60.0,60.01,59.97,59.99,41000.0,42.7157,42.7228,42.6943,42.7086,41000.0
2009-12-23 14:35:00,59.99,60.03,59.98,60.01,15300.0,42.7086,42.7371,42.7015,42.7228,15300.0
2009-12-23 14:40:00,60.02,60.02,59.98,59.98,16200.0,42.7299,42.7299,42.7015,42.7015,16200.0
2009-12-23 14:45:00,59.99,60.01,59.98,60.0,11300.0,42.7086,42.7228,42.7015,42.7157,11300.0
2009-12-23 14:50:00,60.01,60.01,59.96,59.98,19800.0,42.7228,42.7228,42.6872,42.7015,19800.0
2009-12-23 14:55:00,59.97,59.97,59.91,59.92,98700.0,42.6943,42.6943,42.6516,42.6587,98700.0
2009-12-23 15:00:00,59.93,59.99,59.92,59.96,39600.0,42.6659,42.7086,42.6587,42.6872,39600.0
2009-12-23 15:05:00,59.96,60.0,59.94,59.99,23100.0,42.6872,42.7157,42.673,42.7086,23100.0
2009-12-23 15:10:00,60.0,60.0,59.99,59.99,15700.0,42.7157,42.7157,42.7086,42.7086,15700.0
2009-12-23 15:15:00,59.99,60.0,59.99,59.99,36500.0,42.7086,42.7157,42.7086,42.7086,36500.0
2009-12-23 15:20:00,60.0,60.01,59.99,60.0,51600.0,42.7157,42.7228,42.7086,42.7157,51600.0
2009-12-23 15:25:00,59.99,60.06,59.99,60.0,82900.0,42.7086,42.7584,42.7086,42.7157,82900.0
2009-12-23 15:30:00,60.01,60.04,60.0,60.03,32400.0,42.7228,42.7442,42.7157,42.7371,32400.0
2009-12-23 15:35:00,60.04,60.06,60.03,60.06,28600.0,42.7442,42.7584,42.7371,42.7584,28600.0
2009-12-23 15:40:00,60.05,60.07,60.05,60.06,25500.0,42.7513,42.7655,42.7513,42.7584,25500.0
2009-12-23 15:45:00,60.06,60.07,60.06,60.07,24700.0,42.7584,42.7655,42.7584,42.7655,24700.0
2009-12-23 15:50:00,60.07,60.12,60.06,60.12,56500.0,42.7655,42.8011,42.7584,42.8011,56500.0
2009-12-23 15:55:00,60.12,60.14,60.07,60.07,107200.0,42.8011,42.8154,42.7655,42.7655,107200.0
2009-12-24 09:30:00,60.29,60.29,59.91,60.21,30900.0,42.9222,42.9222,42.6516,42.8652,30900.0
2009-12-24 09:35:00,60.22,60.25,60.16,60.16,21800.0,42.8723,42.8937,42.8296,42.8296,21800.0
2009-12-24 09:40:00,60.15,60.19,60.12,60.16,12200.0,42.8225,42.851,42.8011,42.8296,12200.0
2009-12-24 09:45:00,60.15,60.19,60.13,60.18,14400.0,42.8225,42.851,42.8082,42.8438,14400.0
2009-12-24 09:50:00,60.18,60.25,60.16,60.24,17300.0,42.8438,42.8937,42.8296,42.8866,17300.0
2009-12-24 09:55:00,60.25,60.5,60.15,60.33,216600.0,42.8937,43.0717,42.8225,42.9506,216600.0
2009-12-24 10:00:00,60.32,60.47,60.32,60.4,41500.0,42.9435,43.0503,42.9435,43.0005,41500.0
2009-12-24 10:05:00,60.41,60.46,60.39,60.42,34700.0,43.0076,43.0432,42.9933,43.0147,34700.0
2009-12-24 10:10:00,60.45,60.48,60.42,60.42,23500.0,43.0361,43.0574,43.0147,43.0147,23500.0
2009-12-24 10:15:00,60.42,60.5,60.42,60.45,24200.0,43.0147,43.0717,43.0147,43.0361,24200.0
2009-12-24 10:20:00,60.47,60.5,60.43,60.5,9400.0,43.0503,43.0717,43.0218,43.0717,9400.0
2009-12-24 10:25:00,60.5,60.6,60.48,60.58,52200.0,43.0717,43.1429,43.0574,43.1286,52200.0
2009-12-24 10:30:00,60.58,60.58,60.18,60.44,440200.0,43.1286,43.1286,42.8438,43.0289,440200.0
2009-12-24 10:35:00,60.45,60.5,60.26,60.36,100100.0,43.0361,43.0717,42.9008,42.972,100100.0
2009-12-24 10:40:00,60.37,60.38,60.29,60.3,17000.0,42.9791,42.9862,42.9222,42.9293,17000.0
2009-12-24 10:45:00,60.3,60.32,60.3,60.3,11500.0,42.9293,42.9435,42.9293,42.9293,11500.0
2009-12-24 10:50:00,60.3,60.32,60.29,60.32,19600.0,42.9293,42.9435,42.9222,42.9435,19600.0
2009-12-24 10:55:00,60.33,60.35,60.3,60.35,15600.0,42.9506,42.9649,42.9293,42.9649,15600.0
2009-12-24 11:00:00,60.34,60.36,60.33,60.34,6000.0,42.9578,42.972,42.9506,42.9578,6000.0
2009-12-24 11:05:00,60.32,60.33,60.3,60.31,9100.0,42.9435,42.9506,42.9293,42.9364,9100.0
2009-12-24 11:10:00,60.31,60.32,60.28,60.32,16900.0,42.9364,42.9435,42.915,42.9435,16900.0
2009-12-24 11:15:00,60.32,60.35,60.32,60.34,17000.0,42.9435,42.9649,42.9435,42.9578,17000.0
2009-12-24 11:20:00,60.33,60.36,60.33,60.35,13400.0,42.9506,42.972,42.9506,42.9649,13400.0
2009-12-24 11:25:00,60.36,60.4,60.35,60.39,13700.0,42.972,43.0005,42.9649,42.9933,13700.0
2009-12-24 11:30:00,60.4,60.44,60.37,60.39,15800.0,43.0005,43.0289,42.9791,42.9933,15800.0
2009-12-24 11:35:00,60.4,60.45,60.4,60.44,19300.0,43.0005,43.0361,43.0005,43.0289,19300.0
2009-12-24 11:40:00,60.44,60.44,60.4,60.42,8100.0,43.0289,43.0289,43.0005,43.0147,8100.0
2009-12-24 11:45:00,60.41,60.42,60.4,60.4,8700.0,43.0076,43.0147,43.0005,43.0005,8700.0
2009-12-24 11:50:00,60.41,60.44,60.38,60.38,15400.0,43.0076,43.0289,42.9862,42.9862,15400.0
2009-12-24 11:55:00,60.38,60.4,60.38,60.39,7400.0,42.9862,43.0005,42.9862,42.9933,7400.0
2009-12-24 12:00:00,60.4,60.47,60.39,60.45,29600.0,43.0005,43.0503,42.9933,43.0361,29600.0
2009-12-24 12:05:00,60.45,60.5,60.43,60.45,62300.0,43.0361,43.0717,43.0218,43.0361,62300.0
2009-12-24 12:10:00,60.45,60.52,60.42,60.52,49400.0,43.0361,43.0859,43.0147,43.0859,49400.0
2009-12-24 12:15:00,60.52,60.54,60.51,60.54,9000.0,43.0859,43.1001,43.0788,43.1001,9000.0
2009-12-24 12:20:00,60.54,60.56,60.53,60.55,15100.0,43.1001,43.1144,43.093,43.1073,15100.0
2009-12-24 12:25:00,60.55,60.56,60.53,60.53,16700.0,43.1073,43.1144,43.093,43.093,16700.0
2009-12-24 12:30:00,60.54,60.54,60.53,60.53,9700.0,43.1001,43.1001,43.093,43.093,9700.0
2009-12-24 12:35:00,60.54,60.58,60.53,60.58,20700.0,43.1001,43.1286,43.093,43.1286,20700.0
2009-12-24 12:40:00,60.58,60.58,60.51,60.51,22500.0,43.1286,43.1286,43.0788,43.0788,22500.0
2009-12-24 12:45:00,60.52,60.52,60.41,60.41,17300.0,43.0859,43.0859,43.0076,43.0076,17300.0
2009-12-24 12:50:00,60.41,60.42,60.35,60.37,60500.0,43.0076,43.0147,42.9649,42.9791,60500.0
2009-12-24 12:55:00,60.38,60.45,60.37,60.4,50100.0,42.9862,43.0361,42.9791,43.0005,50100.0
2009-12-28 09:30:00,60.4,60.5,60.33,60.44,65300.0,43.0005,43.0717,42.9506,43.0289,65300.0
2009-12-28 09:35:00,60.43,60.68,60.43,60.55,55400.0,43.0218,43.1998,43.0218,43.1073,55400.0
2009-12-28 09:40:00,60.55,60.6,60.54,60.59,28800.0,43.1073,43.1429,43.1001,43.1357,28800.0
2009-12-28 09:45:00,60.61,60.67,60.59,60.65,33000.0,43.15,43.1927,43.1357,43.1784,33000.0
2009-12-28 09:50:00,60.64,60.67,60.62,60.67,26000.0,43.1713,43.1927,43.1571,43.1927,26000.0
2009-12-28 09:55:00,60.66,60.66,60.61,60.62,10400.0,43.1856,43.1856,43.15,43.1571,10400.0
2009-12-28 10:00:00,60.62,60.62,60.55,60.61,24900.0,43.1571,43.1571,43.1073,43.15,24900.0
2009-12-28 10:05:00,60.61,60.65,60.59,60.61,22500.0,43.15,43.1784,43.1357,43.15,22500.0
2009-12-28 10:10:00,60.6,60.63,60.6,60.62,11400.0,43.1429,43.1642,43.1429,43.1571,11400.0
2009-12-28 10:15:00,60.61,60.62,60.58,60.62,16800.0,43.15,43.1571,43.1286,43.1571,16800.0
2009-12-28 10:20:00,60.63,60.63,60.57,60.6,28500.0,43.1642,43.1642,43.1215,43.1429,28500.0
2009-12-28 10:25:00,60.61,60.7,60.61,60.68,20800.0,43.15,43.214,43.15,43.1998,20800.0
2009-12-28 10:30:00,60.68,60.7,60.68,60.68,7600.0,43.1998,43.214,43.1998,43.1998,7600.0
2009-12-28 10:35:00,60.68,60.69,60.65,60.65,7200.0,43.1998,43.2069,43.1784,43.1784,7200.0
2009-12-28 10:40:00,60.66,60.67,60.64,60.65,9300.0,43.1856,43.1927,43.1713,43.1784,9300.0
2009-12-28 10:45:00,60.64,60.66,60.62,60.63,10000.0,43.1713,43.1856,43.1571,43.1642,10000.0
2009-12-28 10:50:00,60.63,60.66,60.63,60.66,5800.0,43.1642,43.1856,43.1642,43.1856,5800.0
2009-12-28 10:55:00,60.66,60.72,60.66,60.7,12000.0,43.1856,43.2283,43.1856,43.214,12000.0
2009-12-28 11:00:00,60.71,60.75,60.71,60.75,10200.0,43.2212,43.2496,43.2212,43.2496,10200.0
2009-12-28 11:05:00,60.75,60.75,60.67,60.67,21700.0,43.2496,43.2496,43.1927,43.1927,21700.0
2009-12-28 11:10:00,60.67,60.67,60.5,60.52,59300.0,43.1927,43.1927,43.0717,43.0859,59300.0
2009-12-28 11:15:00,60.52,60.54,60.49,60.52,18100.0,43.0859,43.1001,43.0645,43.0859,18100.0
2009-12-28 11:20:00,60.52,60.52,60.47,60.47,13900.0,43.0859,43.0859,43.0503,43.0503,13900.0
2009-12-28 11:25:00,60.46,60.47,60.41,60.42,16300.0,43.0432,43.0503,43.0076,43.0147,16300.0
2009-12-28 11:30:00,60.42,60.44,60.39,60.44,20400.0,43.0147,43.0289,42.9933,43.0289,20400.0
2009-12-28 11:35:00,60.44,60.46,60.42,60.43,13900.0,43.0289,43.0432,43.0147,43.0218,13900.0
2009-12-28 11:40:00,60.44,60.45,60.41,60.42,15400.0,43.0289,43.0361,43.0076,43.0147,15400.0
2009-12-28 11:45:00,60.41,60.44,60.4,60.44,19000.0,43.0076,43.0289,43.0005,43.0289,19000.0
2009-12-28 11:50:00,60.44,60.44,60.4,60.4,12200.0,43.0289,43.0289,43.0005,43.0005,12200.0
2009-12-28 11:55:00,60.4,60.41,60.38,60.39,8800.0,43.0005,43.0076,42.9862,42.9933,8800.0
2009-12-28 12:00:00,60.4,60.43,60.4,60.42,9700.0,43.0005,43.0218,43.0005,43.0147,9700.0
2009-12-28 12:05:00,60.41,60.42,60.4,60.41,7400.0,43.0076,43.0147,43.0005,43.0076,7400.0
2009-12-28 12:10:00,60.4,60.43,60.4,60.43,6000.0,43.0005,43.0218,43.0005,43.0218,6000.0
2009-12-28 12:15:00,60.43,60.47,60.42,60.46,8800.0,43.0218,43.0503,43.0147,43.0432,8800.0
2009-12-28 12:20:00,60.46,60.47,60.45,60.46,4800.0,43.0432,43.0503,43.0361,43.0432,4800.0
2009-12-28 12:25:00,60.47,60.49,60.47,60.49,3300.0,43.0503,43.0645,43.0503,43.0645,3300.0
2009-12-28 12:30:00,60.49,60.51,60.48,60.5,11700.0,43.0645,43.0788,43.0574,43.0717,11700.0
2009-12-28 12:35:00,60.51,60.52,60.5,60.51,3500.0,43.0788,43.0859,43.0717,43.0788,3500.0
2009-12-28 12:40:00,60.51,60.52,60.5,60.51,5300.0,43.0788,43.0859,43.0717,43.0788,5300.0
2009-12-28 12:45:00,60.51,60.52,60.51,60.52,6600.0,43.0788,43.0859,43.0788,43.0859,6600.0
2009-12-28 12:50:00,60.51,60.52,60.51,60.52,7400.0,43.0788,43.0859,43.0788,43.0859,7400.0
2009-12-28 12:55:00,60.51,60.52,60.51,60.52,7200.0,43.0788,43.0859,43.0788,43.0859,7200.0
2009-12-28 13:00:00,60.51,60.52,60.51,60.51,3600.0,43.0788,43.0859,43.0788,43.0788,3600.0
2009-12-28 13:05:00,60.52,60.52,60.51,60.52,3700.0,43.0859,43.0859,43.0788,43.0859,3700.0
2009-12-28 13:10:00,60.52,60.53,60.49,60.52,28600.0,43.0859,43.093,43.0645,43.0859,28600.0
2009-12-28 13:15:00,60.52,60.52,60.51,60.51,10600.0,43.0859,43.0859,43.0788,43.0788,10600.0
2009-12-28 13:20:00,60.51,60.52,60.49,60.49,7300.0,43.0788,43.0859,43.0645,43.0645,7300.0
2009-12-28 13:25:00,60.49,60.54,60.49,60.52,11300.0,43.0645,43.1001,43.0645,43.0859,11300.0
2009-12-28 13:30:00,60.52,60.53,60.5,60.51,9100.0,43.0859,43.093,43.0717,43.0788,9100.0
2009-12-28 13:35:00,60.5,60.51,60.48,60.48,17500.0,43.0717,43.0788,43.0574,43.0574,17500.0
2009-12-28 13:40:00,60.49,60.49,60.48,60.49,4000.0,43.0645,43.0645,43.0574,43.0645,4000.0
2009-12-28 13:45:00,60.48,60.5,60.48,60.49,10600.0,43.0574,43.0717,43.0574,43.0645,10600.0
2009-12-28 13:50:00,60.49,60.49,60.46,60.48,11000.0,43.0645,43.0645,43.0432,43.0574,11000.0
2009-12-28 13:55:00,60.48,60.5,60.48,60.49,7000.0,43.0574,43.0717,43.0574,43.0645,7000.0
2009-12-28 14:00:00,60.5,60.54,60.47,60.47,17800.0,43.0717,43.1001,43.0503,43.0503,17800.0
2009-12-28 14:05:00,60.46,60.48,60.44,60.47,17900.0,43.0432,43.0574,43.0289,43.0503,17900.0
2009-12-28 14:10:00,60.46,60.52,60.44,60.52,16200.0,43.0432,43.0859,43.0289,43.0859,16200.0
2009-12-28 14:15:00,60.52,60.53,60.42,60.42,17800.0,43.0859,43.093,43.0147,43.0147,17800.0
2009-12-28 14:20:00,60.42,60.42,60.37,60.4,50700.0,43.0147,43.0147,42.9791,43.0005,50700.0
2009-12-28 14:25:00,60.4,60.42,60.35,60.4,59600.0,43.0005,43.0147,42.9649,43.0005,59600.0
2009-12-28 14:30:00,60.41,60.42,60.39,60.42,18400.0,43.0076,43.0147,42.9933,43.0147,18400.0
2009-12-28 14:35:00,60.42,60.42,60.36,60.36,16400.0,43.0147,43.0147,42.972,42.972,16400.0
2009-12-28 14:40:00,60.35,60.4,60.35,60.4,8800.0,42.9649,43.0005,42.9649,43.0005,8800.0
2009-12-28 14:45:00,60.4,60.42,60.4,60.41,10700.0,43.0005,43.0147,43.0005,43.0076,10700.0
2009-12-28 14:50:00,60.42,60.47,60.42,60.46,11600.0,43.0147,43.0503,43.0147,43.0432,11600.0
2009-12-28 14:55:00,60.46,60.47,60.43,60.44,15500.0,43.0432,43.0503,43.0218,43.0289,15500.0
2009-12-28 15:00:00,60.43,60.44,60.42,60.42,13900.0,43.0218,43.0289,43.0147,43.0147,13900.0
2009-12-28 15:05:00,60.42,60.43,60.39,60.4,17600.0,43.0147,43.0218,42.9933,43.0005,17600.0
2009-12-28 15:10:00,60.41,60.43,60.41,60.43,10500.0,43.0076,43.0218,43.0076,43.0218,10500.0
2009-12-28 15:15:00,60.43,60.43,60.42,60.42,7700.0,43.0218,43.0218,43.0147,43.0147,7700.0
2009-12-28 15:20:00,60.43,60.48,60.4,60.48,22700.0,43.0218,43.0574,43.0005,43.0574,22700.0
2009-12-28 15:25:00,60.47,60.48,60.38,60.39,32700.0,43.0503,43.0574,42.9862,42.9933,32700.0
2009-12-28 15:30:00,60.4,60.43,60.39,60.43,23900.0,43.0005,43.0218,42.9933,43.0218,23900.0
2009-12-28 15:35:00,60.44,60.47,60.43,60.45,18200.0,43.0289,43.0503,43.0218,43.0361,18200.0
2009-12-28 15:40:00,60.45,60.47,60.42,60.47,20000.0,43.0361,43.0503,43.0147,43.0503,20000.0
2009-12-28 15:45:00,60.47,60.5,60.46,60.49,19700.0,43.0503,43.0717,43.0432,43.0645,19700.0
2009-12-28 15:50:00,60.48,60.5,60.45,60.5,48700.0,43.0574,43.0717,43.0361,43.0717,48700.0
2009-12-28 15:55:00,60.5,60.61,60.49,60.57,148600.0,43.0717,43.15,43.0645,43.1215,148600.0
2009-12-29 09:30:00,60.49,60.69,60.49,60.55,25100.0,43.0645,43.2069,43.0645,43.1073,25100.0
2009-12-29 09:35:00,60.51,60.56,60.51,60.52,13700.0,43.0788,43.1144,43.0788,43.0859,13700.0
2009-12-29 09:40:00,60.51,60.58,60.5,60.52,15500.0,43.0788,43.1286,43.0717,43.0859,15500.0
2009-12-29 09:45:00,60.52,60.56,60.5,60.53,8000.0,43.0859,43.1144,43.0717,43.093,8000.0
2009-12-29 09:50:00,60.53,60.58,60.51,60.58,9100.0,43.093,43.1286,43.0788,43.1286,9100.0
2009-12-29 09:55:00,60.58,60.62,60.51,60.6,26700.0,43.1286,43.1571,43.0788,43.1429,26700.0
2009-12-29 10:00:00,60.59,60.6,60.51,60.53,41300.0,43.1357,43.1429,43.0788,43.093,41300.0
2009-12-29 10:05:00,60.54,60.56,60.5,60.53,31700.0,43.1001,43.1144,43.0717,43.093,31700.0
2009-12-29 10:10:00,60.55,60.57,60.53,60.55,40300.0,43.1073,43.1215,43.093,43.1073,40300.0
2009-12-29 10:15:00,60.55,60.55,60.5,60.54,31400.0,43.1073,43.1073,43.0717,43.1001,31400.0
2009-12-29 10:20:00,60.54,60.54,60.5,60.52,12300.0,43.1001,43.1001,43.0717,43.0859,12300.0
2009-12-29 10:25:00,60.52,60.52,60.44,60.45,24400.0,43.0859,43.0859,43.0289,43.0361,24400.0
2009-12-29 10:30:00,60.44,60.45,60.41,60.41,21800.0,43.0289,43.0361,43.0076,43.0076,21800.0
2009-12-29 10:35:00,60.42,60.42,60.38,60.38,21400.0,43.0147,43.0147,42.9862,42.9862,21400.0
2009-12-29 10:40:00,60.38,60.38,60.35,60.37,22100.0,42.9862,42.9862,42.9649,42.9791,22100.0
2009-12-29 10:45:00,60.37,60.44,60.37,60.4,10800.0,42.9791,43.0289,42.9791,43.0005,10800.0
2009-12-29 10:50:00,60.41,60.44,60.4,60.43,11300.0,43.0076,43.0289,43.0005,43.0218,11300.0
2009-12-29 10:55:00,60.44,60.44,60.4,60.44,13600.0,43.0289,43.0289,43.0005,43.0289,13600.0
2009-12-29 11:00:00,60.44,60.48,60.43,60.47,13400.0,43.0289,43.0574,43.0218,43.0503,13400.0
2009-12-29 11:05:00,60.48,60.48,60.45,60.46,6400.0,43.0574,43.0574,43.0361,43.0432,6400.0
2009-12-29 11:10:00,60.46,60.47,60.42,60.45,11500.0,43.0432,43.0503,43.0147,43.0361,11500.0
2009-12-29 11:15:00,60.45,60.45,60.42,60.43,7400.0,43.0361,43.0361,43.0147,43.0218,7400.0
2009-12-29 11:20:00,60.43,60.49,60.42,60.49,18100.0,43.0218,43.0645,43.0147,43.0645,18100.0
2009-12-29 11:25:00,60.49,60.5,60.45,60.47,16400.0,43.0645,43.0717,43.0361,43.0503,16400.0
2009-12-29 11:30:00,60.47,60.52,60.47,60.52,14800.0,43.0503,43.0859,43.0503,43.0859,14800.0
2009-12-29 11:35:00,60.51,60.52,60.44,60.51,9400.0,43.0788,43.0859,43.0289,43.0788,9400.0
2009-12-29 11:40:00,60.51,60.51,60.47,60.48,13400.0,43.0788,43.0788,43.0503,43.0574,13400.0
2009-12-29 11:45:00,60.48,60.51,60.47,60.5,6500.0,43.0574,43.0788,43.0503,43.0717,6500.0
2009-12-29 11:50:00,60.5,60.51,60.46,60.47,8800.0,43.0717,43.0788,43.0432,43.0503,8800.0
2009-12-29 11:55:00,60.48,60.51,60.44,60.51,44400.0,43.0574,43.0788,43.0289,43.0788,44400.0
2009-12-29 12:00:00,60.5,60.5,60.43,60.44,30100.0,43.0717,43.0717,43.0218,43.0289,30100.0
2009-12-29 12:05:00,60.44,60.44,60.42,60.44,5300.0,43.0289,43.0289,43.0147,43.0289,5300.0
2009-12-29 12:10:00,60.44,60.48,60.44,60.46,10100.0,43.0289,43.0574,43.0289,43.0432,10100.0
2009-12-29 12:15:00,60.47,60.48,60.41,60.43,16800.0,43.0503,43.0574,43.0076,43.0218,16800.0
2009-12-29 12:20:00,60.43,60.43,60.38,60.38,22900.0,43.0218,43.0218,42.9862,42.9862,22900.0
2009-12-29 12:25:00,60.38,60.39,60.36,60.36,10000.0,42.9862,42.9933,42.972,42.972,10000.0
2009-12-29 12:30:00,60.37,60.41,60.36,60.4,15800.0,42.9791,43.0076,42.972,43.0005,15800.0
2009-12-29 12:35:00,60.4,60.44,60.4,60.43,11700.0,43.0005,43.0289,43.0005,43.0218,11700.0
2009-12-29 12:40:00,60.42,60.42,60.37,60.4,26700.0,43.0147,43.0147,42.9791,43.0005,26700.0
2009-12-29 12:45:00,60.4,60.4,60.34,60.34,32600.0,43.0005,43.0005,42.9578,42.9578,32600.0
2009-12-29 12:50:00,60.34,60.35,60.33,60.35,12100.0,42.9578,42.9649,42.9506,42.9649,12100.0
2009-12-29 12:55:00,60.35,60.35,60.33,60.34,9400.0,42.9649,42.9649,42.9506,42.9578,9400.0
2009-12-29 13:00:00,60.33,60.35,60.29,60.33,35900.0,42.9506,42.9649,42.9222,42.9506,35900.0
2009-12-29 13:05:00,60.33,60.37,60.33,60.33,11200.0,42.9506,42.9791,42.9506,42.9506,11200.0
2009-12-29 13:10:00,60.34,60.34,60.31,60.33,5700.0,42.9578,42.9578,42.9364,42.9506,5700.0
2009-12-29 13:15:00,60.33,60.33,60.29,60.31,8400.0,42.9506,42.9506,42.9222,42.9364,8400.0
2009-12-29 13:20:00,60.31,60.31,60.29,60.31,7100.0,42.9364,42.9364,42.9222,42.9364,7100.0
2009-12-29 13:25:00,60.32,60.33,60.28,60.31,17700.0,42.9435,42.9506,42.915,42.9364,17700.0
2009-12-29 13:30:00,60.31,60.35,60.29,60.35,11600.0,42.9364,42.9649,42.9222,42.9649,11600.0
2009-12-29 13:35:00,60.35,60.37,60.33,60.36,11500.0,42.9649,42.9791,42.9506,42.972,11500.0
2009-12-29 13:40:00,60.35,60.37,60.31,60.33,8800.0,42.9649,42.9791,42.9364,42.9506,8800.0
2009-12-29 13:45:00,60.34,60.37,60.34,60.36,13200.0,42.9578,42.9791,42.9578,42.972,13200.0
2009-12-29 13:50:00,60.36,60.37,60.34,60.34,7900.0,42.972,42.9791,42.9578,42.9578,7900.0
2009-12-29 13:55:00,60.35,60.35,60.3,60.31,28800.0,42.9649,42.9649,42.9293,42.9364,28800.0
2009-12-29 14:00:00,60.31,60.31,60.27,60.31,19500.0,42.9364,42.9364,42.9079,42.9364,19500.0
2009-12-29 14:05:00,60.31,60.35,60.3,60.31,11700.0,42.9364,42.9649,42.9293,42.9364,11700.0
2009-12-29 14:10:00,60.31,60.32,60.27,60.28,16500.0,42.9364,42.9435,42.9079,42.915,16500.0
2009-12-29 14:15:00,60.28,60.35,60.27,60.35,17900.0,42.915,42.9649,42.9079,42.9649,17900.0
2009-12-29 14:20:00,60.34,60.35,60.34,60.34,10500.0,42.9578,42.9649,42.9578,42.9578,10500.0
2009-12-29 14:25:00,60.34,60.35,60.31,60.33,13400.0,42.9578,42.9649,42.9364,42.9506,13400.0
2009-12-29 14:30:00,60.33,60.33,60.3,60.3,10300.0,42.9506,42.9506,42.9293,42.9293,10300.0
2009-12-29 14:35:00,60.3,60.31,60.27,60.27,22700.0,42.9293,42.9364,42.9079,42.9079,22700.0
2009-12-29 14:40:00,60.28,60.31,60.24,60.31,40900.0,42.915,42.9364,42.8866,42.9364,40900.0
2009-12-29 14:45:00,60.3,60.31,60.28,60.28,12500.0,42.9293,42.9364,42.915,42.915,12500.0
2009-12-29 14:50:00,60.28,60.31,60.27,60.3,21700.0,42.915,42.9364,42.9079,42.9293,21700.0
2009-12-29 14:55:00,60.3,60.32,60.29,60.31,10100.0,42.9293,42.9435,42.9222,42.9364,10100.0
2009-12-29 15:00:00,60.31,60.35,60.29,60.31,39100.0,42.9364,42.9649,42.9222,42.9364,39100.0
2009-12-29 15:05:00,60.32,60.32,60.29,60.29,42700.0,42.9435,42.9435,42.9222,42.9222,42700.0
2009-12-29 15:10:00,60.29,60.3,60.29,60.29,9200.0,42.9222,42.9293,42.9222,42.9222,9200.0
2009-12-29 15:15:00,60.29,60.35,60.29,60.35,26100.0,42.9222,42.9649,42.9222,42.9649,26100.0
2009-12-29 15:20:00,60.35,60.39,60.31,60.31,38400.0,42.9649,42.9933,42.9364,42.9364,38400.0
2009-12-29 15:25:00,60.31,60.33,60.29,60.32,17800.0,42.9364,42.9506,42.9222,42.9435,17800.0
2009-12-29 15:30:00,60.33,60.34,60.26,60.27,21200.0,42.9506,42.9578,42.9008,42.9079,21200.0
2009-12-29 15:35:00,60.27,60.31,60.26,60.29,33300.0,42.9079,42.9364,42.9008,42.9222,33300.0
2009-12-29 15:40:00,60.3,60.3,60.26,60.26,27000.0,42.9293,42.9293,42.9008,42.9008,27000.0
2009-12-29 15:45:00,60.26,60.31,60.23,60.29,108600.0,42.9008,42.9364,42.8794,42.9222,108600.0
2009-12-29 15:50:00,60.29,60.3,60.24,60.24,55300.0,42.9222,42.9293,42.8866,42.8866,55300.0
2009-12-29 15:55:00,60.24,60.25,60.2,60.25,89200.0,42.8866,42.8937,42.8581,42.8937,89200.0
2009-12-30 09:30:00,60.13,60.34,59.97,60.31,48500.0,42.8082,42.9578,42.6943,42.9364,48500.0
2009-12-30 09:35:00,60.31,60.31,60.24,60.29,21700.0,42.9364,42.9364,42.8866,42.9222,21700.0
2009-12-30 09:40:00,60.29,60.49,60.28,60.35,67000.0,42.9222,43.0645,42.915,42.9649,67000.0
2009-12-30 09:45:00,60.35,60.46,60.34,60.34,17900.0,42.9649,43.0432,42.9578,42.9578,17900.0
2009-12-30 09:50:00,60.34,60.4,60.33,60.38,10100.0,42.9578,43.0005,42.9506,42.9862,10100.0
2009-12-30 09:55:00,60.38,60.45,60.26,60.28,21300.0,42.9862,43.0361,42.9008,42.915,21300.0
2009-12-30 10:00:00,60.27,60.36,60.26,60.34,23800.0,42.9079,42.972,42.9008,42.9578,23800.0
2009-12-30 10:05:00,60.34,60.4,60.33,60.33,10800.0,42.9578,43.0005,42.9506,42.9506,10800.0
2009-12-30 10:10:00,60.34,60.35,60.3,60.31,10900.0,42.9578,42.9649,42.9293,42.9364,10900.0
2009-12-30 10:15:00,60.31,60.4,60.31,60.34,36600.0,42.9364,43.0005,42.9364,42.9578,36600.0
2009-12-30 10:20:00,60.34,60.35,60.32,60.33,15200.0,42.9578,42.9649,42.9435,42.9506,15200.0
2009-12-30 10:25:00,60.33,60.36,60.32,60.32,12200.0,42.9506,42.972,42.9435,42.9435,12200.0
2009-12-30 10:30:00,60.34,60.4,60.33,60.39,41800.0,42.9578,43.0005,42.9506,42.9933,41800.0
2009-12-30 10:35:00,60.39,60.39,60.25,60.25,15100.0,42.9933,42.9933,42.8937,42.8937,15100.0
2009-12-30 10:40:00,60.25,60.26,60.19,60.23,21700.0,42.8937,42.9008,42.851,42.8794,21700.0
2009-12-30 10:45:00,60.23,60.26,60.22,60.22,5200.0,42.8794,42.9008,42.8723,42.8723,5200.0
2009-12-30 10:50:00,60.22,60.27,60.21,60.25,9800.0,42.8723,42.9079,42.8652,42.8937,9800.0
2009-12-30 10:55:00,60.26,60.27,60.21,60.23,6100.0,42.9008,42.9079,42.8652,42.8794,6100.0
2009-12-30 11:00:00,60.24,60.25,60.16,60.2,21900.0,42.8866,42.8937,42.8296,42.8581,21900.0
2009-12-30 11:05:00,60.19,60.24,60.19,60.24,5400.0,42.851,42.8866,42.851,42.8866,5400.0
2009-12-30 11:10:00,60.24,60.25,60.24,60.25,4100.0,42.8866,42.8937,42.8866,42.8937,4100.0
2009-12-30 11:15:00,60.25,60.25,60.19,60.19,13400.0,42.8937,42.8937,42.851,42.851,13400.0
2009-12-30 11:20:00,60.19,60.23,60.19,60.19,7000.0,42.851,42.8794,42.851,42.851,7000.0
2009-12-30 11:25:00,60.19,60.2,60.16,60.18,7200.0,42.851,42.8581,42.8296,42.8438,7200.0
2009-12-30 11:30:00,60.18,60.21,60.15,60.21,12300.0,42.8438,42.8652,42.8225,42.8652,12300.0
2009-12-30 11:35:00,60.22,60.23,60.16,60.16,8600.0,42.8723,42.8794,42.8296,42.8296,8600.0
2009-12-30 11:40:00,60.16,60.17,60.16,60.17,13600.0,42.8296,42.8367,42.8296,42.8367,13600.0
2009-12-30 11:45:00,60.17,60.24,60.16,60.23,16900.0,42.8367,42.8866,42.8296,42.8794,16900.0
2009-12-30 11:50:00,60.23,60.28,60.19,60.28,20700.0,42.8794,42.915,42.851,42.915,20700.0
2009-12-30 11:55:00,60.28,60.3,60.24,60.3,22200.0,42.915,42.9293,42.8866,42.9293,22200.0
2009-12-30 12:00:00,60.31,60.32,60.26,60.26,9000.0,42.9364,42.9435,42.9008,42.9008,9000.0
2009-12-30 12:05:00,60.26,60.27,60.25,60.25,4800.0,42.9008,42.9079,42.8937,42.8937,4800.0
2009-12-30 12:10:00,60.26,60.26,60.23,60.24,4900.0,42.9008,42.9008,42.8794,42.8866,4900.0
2009-12-30 12:15:00,60.24,60.29,60.23,60.29,5700.0,42.8866,42.9222,42.8794,42.9222,5700.0
2009-12-30 12:20:00,60.29,60.32,60.29,60.29,9700.0,42.9222,42.9435,42.9222,42.9222,9700.0
2009-12-30 12:25:00,60.29,60.32,60.29,60.32,6600.0,42.9222,42.9435,42.9222,42.9435,6600.0
2009-12-30 12:30:00,60.32,60.33,60.27,60.31,20600.0,42.9435,42.9506,42.9079,42.9364,20600.0
2009-12-30 12:35:00,60.3,60.31,60.25,60.25,11700.0,42.9293,42.9364,42.8937,42.8937,11700.0
2009-12-30 12:40:00,60.25,60.26,60.22,60.24,8500.0,42.8937,42.9008,42.8723,42.8866,8500.0
2009-12-30 12:45:00,60.24,60.31,60.23,60.3,5000.0,42.8866,42.9364,42.8794,42.9293,5000.0
2009-12-30 12:50:00,60.29,60.35,60.27,60.35,15400.0,42.9222,42.9649,42.9079,42.9649,15400.0
2009-12-30 12:55:00,60.35,60.37,60.34,60.37,15300.0,42.9649,42.9791,42.9578,42.9791,15300.0
2009-12-30 13:00:00,60.36,60.42,60.36,60.42,12100.0,42.972,43.0147,42.972,43.0147,12100.0
2009-12-30 13:05:00,60.42,60.42,60.33,60.34,9100.0,43.0147,43.0147,42.9506,42.9578,9100.0
2009-12-30 13:10:00,60.35,60.35,60.28,60.32,9000.0,42.9649,42.9649,42.915,42.9435,9000.0
2009-12-30 13:15:00,60.33,60.33,60.26,60.26,10800.0,42.9506,42.9506,42.9008,42.9008,10800.0
2009-12-30 13:20:00,60.25,60.26,60.22,60.22,7900.0,42.8937,42.9008,42.8723,42.8723,7900.0
2009-12-30 13:25:00,60.22,60.23,60.16,60.16,12400.0,42.8723,42.8794,42.8296,42.8296,12400.0
2009-12-30 13:30:00,60.17,60.17,60.12,60.14,11600.0,42.8367,42.8367,42.8011,42.8154,11600.0
2009-12-30 13:35:00,60.14,60.14,60.08,60.09,9600.0,42.8154,42.8154,42.7727,42.7798,9600.0
2009-12-30 13:40:00,60.09,60.16,60.08,60.15,15100.0,42.7798,42.8296,42.7727,42.8225,15100.0
2009-12-30 13:45:00,60.15,60.17,60.15,60.17,5900.0,42.8225,42.8367,42.8225,42.8367,5900.0
2009-12-30 13:50:00,60.17,60.2,60.17,60.19,9000.0,42.8367,42.8581,42.8367,42.851,9000.0
2009-12-30 13:55:00,60.19,60.19,60.12,60.13,11300.0,42.851,42.851,42.8011,42.8082,11300.0
2009-12-30 14:00:00,60.13,60.14,60.09,60.09,8900.0,42.8082,42.8154,42.7798,42.7798,8900.0
2009-12-30 14:05:00,60.09,60.11,60.09,60.11,9100.0,42.7798,42.794,42.7798,42.794,9100.0
2009-12-30 14:10:00,60.11,60.11,60.09,60.09,6800.0,42.794,42.794,42.7798,42.7798,6800.0
2009-12-30 14:15:00,60.1,60.11,60.09,60.1,13400.0,42.7869,42.794,42.7798,42.7869,13400.0
2009-12-30 14:20:00,60.09,60.1,60.02,60.03,26400.0,42.7798,42.7869,42.7299,42.7371,26400.0
2009-12-30 14:25:00,60.04,60.06,60.03,60.06,12400.0,42.7442,42.7584,42.7371,42.7584,12400.0
2009-12-30 14:30:00,60.05,60.06,60.01,60.02,37900.0,42.7513,42.7584,42.7228,42.7299,37900.0
2009-12-30 14:35:00,60.03,60.06,60.0,60.02,29600.0,42.7371,42.7584,42.7157,42.7299,29600.0
2009-12-30 14:40:00,60.02,60.02,59.97,59.98,16600.0,42.7299,42.7299,42.6943,42.7015,16600.0
2009-12-30 14:45:00,59.99,59.99,59.98,59.99,12100.0,42.7086,42.7086,42.7015,42.7086,12100.0
2009-12-30 14:50:00,59.99,60.03,59.99,60.03,12100.0,42.7086,42.7371,42.7086,42.7371,12100.0
2009-12-30 14:55:00,60.03,60.04,59.98,60.0,14900.0,42.7371,42.7442,42.7015,42.7157,14900.0
2009-12-30 15:00:00,60.0,60.0,59.92,59.95,23800.0,42.7157,42.7157,42.6587,42.6801,23800.0
2009-12-30 15:05:00,59.96,59.98,59.95,59.96,9500.0,42.6872,42.7015,42.6801,42.6872,9500.0
2009-12-30 15:10:00,59.95,59.96,59.87,59.9,83300.0,42.6801,42.6872,42.6231,42.6445,83300.0
2009-12-30 15:15:00,59.9,59.91,59.88,59.88,34600.0,42.6445,42.6516,42.6303,42.6303,34600.0
2009-12-30 15:20:00,59.89,59.91,59.88,59.89,13600.0,42.6374,42.6516,42.6303,42.6374,13600.0
2009-12-30 15:25:00,59.89,59.95,59.87,59.95,17700.0,42.6374,42.6801,42.6231,42.6801,17700.0
2009-12-30 15:30:00,59.94,60.03,59.94,60.03,19500.0,42.673,42.7371,42.673,42.7371,19500.0
2009-12-30 15:35:00,60.02,60.03,59.97,59.98,12500.0,42.7299,42.7371,42.6943,42.7015,12500.0
2009-12-30 15:40:00,59.98,60.0,59.96,59.96,19800.0,42.7015,42.7157,42.6872,42.6872,19800.0
2009-12-30 15:45:00,59.97,60.0,59.96,60.0,24000.0,42.6943,42.7157,42.6872,42.7157,24000.0
2009-12-30 15:50:00,60.0,60.03,59.98,60.0,59700.0,42.7157,42.7371,42.7015,42.7157,59700.0
2009-12-30 15:55:00,60.0,60.06,60.0,60.05,75200.0,42.7157,42.7584,42.7157,42.7513,75200.0
2009-12-31 09:30:00,60.24,60.3,60.1,60.17,37700.0,42.8866,42.9293,42.7869,42.8367,37700.0
2009-12-31 09:35:00,60.16,60.17,60.06,60.06,14500.0,42.8296,42.8367,42.7584,42.7584,14500.0
2009-12-31 09:40:00,60.05,60.06,59.97,60.03,18200.0,42.7513,42.7584,42.6943,42.7371,18200.0
2009-12-31 09:45:00,60.01,60.04,59.99,59.99,8800.0,42.7228,42.7442,42.7086,42.7086,8800.0
2009-12-31 09:50:00,59.99,60.03,59.99,60.01,14200.0,42.7086,42.7371,42.7086,42.7228,14200.0
2009-12-31 09:55:00,60.02,60.06,60.01,60.01,10000.0,42.7299,42.7584,42.7228,42.7228,10000.0
2009-12-31 10:00:00,60.01,60.09,60.01,60.09,13900.0,42.7228,42.7798,42.7228,42.7798,13900.0
2009-12-31 10:05:00,60.08,60.09,59.97,60.07,16800.0,42.7727,42.7798,42.6943,42.7655,16800.0
2009-12-31 10:10:00,60.08,60.08,59.94,59.95,13400.0,42.7727,42.7727,42.673,42.6801,13400.0
2009-12-31 10:15:00,59.95,59.96,59.87,59.87,22900.0,42.6801,42.6872,42.6231,42.6231,22900.0
2009-12-31 10:20:00,59.87,59.92,59.87,59.91,11300.0,42.6231,42.6587,42.6231,42.6516,11300.0
2009-12-31 10:25:00,59.89,59.92,59.87,59.91,11500.0,42.6374,42.6587,42.6231,42.6516,11500.0
2009-12-31 10:30:00,59.92,59.92,59.87,59.91,18600.0,42.6587,42.6587,42.6231,42.6516,18600.0
2009-12-31 10:35:00,59.9,59.93,59.88,59.92,23200.0,42.6445,42.6659,42.6303,42.6587,23200.0
2009-12-31 10:40:00,59.92,59.93,59.91,59.91,11000.0,42.6587,42.6659,42.6516,42.6516,11000.0
2009-12-31 10:45:00,59.91,59.92,59.9,59.9,10000.0,42.6516,42.6587,42.6445,42.6445,10000.0
2009-12-31 10:50:00,59.9,59.9,59.88,59.88,11800.0,42.6445,42.6445,42.6303,42.6303,11800.0
2009-12-31 10:55:00,59.88,59.89,59.86,59.86,14200.0,42.6303,42.6374,42.616,42.616,14200.0
2009-12-31 11:00:00,59.87,59.87,59.85,59.86,18900.0,42.6231,42.6231,42.6089,42.616,18900.0
2009-12-31 11:05:00,59.86,59.86,59.69,59.7,41500.0,42.616,42.616,42.495,42.5021,41500.0
2009-12-31 11:10:00,59.7,59.7,59.65,59.65,24700.0,42.5021,42.5021,42.4665,42.4665,24700.0
2009-12-31 11:15:00,59.65,59.65,59.61,59.62,15800.0,42.4665,42.4665,42.438,42.4452,15800.0
2009-12-31 11:20:00,59.62,59.63,59.62,59.62,5800.0,42.4452,42.4523,42.4452,42.4452,5800.0
2009-12-31 11:25:00,59.63,59.63,59.6,59.6,18500.0,42.4523,42.4523,42.4309,42.4309,18500.0
2009-12-31 11:30:00,59.6,59.6,59.55,59.56,19200.0,42.4309,42.4309,42.3953,42.4024,19200.0
2009-12-31 11:35:00,59.57,59.57,59.55,59.56,5600.0,42.4096,42.4096,42.3953,42.4024,5600.0
2009-12-31 11:40:00,59.56,59.57,59.54,59.57,20300.0,42.4024,42.4096,42.3882,42.4096,20300.0
2009-12-31 11:45:00,59.57,59.62,59.57,59.62,12200.0,42.4096,42.4452,42.4096,42.4452,12200.0
2009-12-31 11:50:00,59.62,59.63,59.61,59.61,9300.0,42.4452,42.4523,42.438,42.438,9300.0
2009-12-31 11:55:00,59.62,59.63,59.59,59.59,8900.0,42.4452,42.4523,42.4238,42.4238,8900.0
2009-12-31 12:00:00,59.58,59.58,59.52,59.53,31700.0,42.4167,42.4167,42.374,42.3811,31700.0
2009-12-31 12:05:00,59.52,59.56,59.52,59.56,8500.0,42.374,42.4024,42.374,42.4024,8500.0
2009-12-31 12:10:00,59.56,59.58,59.55,59.57,11100.0,42.4024,42.4167,42.3953,42.4096,11100.0
2009-12-31 12:15:00,59.57,59.57,59.54,59.54,13300.0,42.4096,42.4096,42.3882,42.3882,13300.0
2009-12-31 12:20:00,59.53,59.54,59.51,59.52,15800.0,42.3811,42.3882,42.3669,42.374,15800.0
2009-12-31 12:25:00,59.52,59.52,59.5,59.51,14000.0,42.374,42.374,42.3597,42.3669,14000.0
2009-12-31 12:30:00,59.51,59.51,59.5,59.51,5600.0,42.3669,42.3669,42.3597,42.3669,5600.0
2009-12-31 12:35:00,59.51,59.51,59.5,59.51,7300.0,42.3669,42.3669,42.3597,42.3669,7300.0
2009-12-31 12:40:00,59.51,59.56,59.5,59.56,16000.0,42.3669,42.4024,42.3597,42.4024,16000.0
2009-12-31 12:45:00,59.56,59.6,59.55,59.6,7500.0,42.4024,42.4309,42.3953,42.4309,7500.0
2009-12-31 12:50:00,59.6,59.64,59.6,59.64,7500.0,42.4309,42.4594,42.4309,42.4594,7500.0
2009-12-31 12:55:00,59.64,59.64,59.63,59.64,5700.0,42.4594,42.4594,42.4523,42.4594,5700.0
2009-12-31 13:00:00,59.63,59.64,59.62,59.64,8800.0,42.4523,42.4594,42.4452,42.4594,8800.0
2009-12-31 13:05:00,59.63,59.66,59.62,59.62,11100.0,42.4523,42.4736,42.4452,42.4452,11100.0
2009-12-31 13:10:00,59.62,59.62,59.56,59.56,12800.0,42.4452,42.4452,42.4024,42.4024,12800.0
2009-12-31 13:15:00,59.56,59.56,59.5,59.5,21600.0,42.4024,42.4024,42.3597,42.3597,21600.0
2009-12-31 13:20:00,59.51,59.51,59.5,59.5,9600.0,42.3669,42.3669,42.3597,42.3597,9600.0
2009-12-31 13:25:00,59.5,59.51,59.5,59.51,11200.0,42.3597,42.3669,42.3597,42.3669,11200.0
2009-12-31 13:30:00,59.5,59.51,59.48,59.51,16600.0,42.3597,42.3669,42.3455,42.3669,16600.0
2009-12-31 13:35:00,59.51,59.54,59.5,59.52,13100.0,42.3669,42.3882,42.3597,42.374,13100.0
2009-12-31 13:40:00,59.53,59.55,59.52,59.53,17700.0,42.3811,42.3953,42.374,42.3811,17700.0
2009-12-31 13:45:00,59.53,59.53,59.52,59.53,10200.0,42.3811,42.3811,42.374,42.3811,10200.0
2009-12-31 13:50:00,59.52,59.53,59.52,59.52,10300.0,42.374,42.3811,42.374,42.374,10300.0
2009-12-31 13:55:00,59.52,59.53,59.49,59.5,17700.0,42.374,42.3811,42.3526,42.3597,17700.0
2009-12-31 14:00:00,59.5,59.5,59.49,59.49,8900.0,42.3597,42.3597,42.3526,42.3526,8900.0
2009-12-31 14:05:00,59.5,59.5,59.46,59.47,26000.0,42.3597,42.3597,42.3313,42.3384,26000.0
2009-12-31 14:10:00,59.47,59.48,59.46,59.46,11200.0,42.3384,42.3455,42.3313,42.3313,11200.0
2009-12-31 14:15:00,59.46,59.52,59.45,59.51,35800.0,42.3313,42.374,42.3241,42.3669,35800.0
2009-12-31 14:20:00,59.52,59.53,59.5,59.5,30700.0,42.374,42.3811,42.3597,42.3597,30700.0
2009-12-31 14:25:00,59.5,59.5,59.43,59.44,11800.0,42.3597,42.3597,42.3099,42.317,11800.0
2009-12-31 14:30:00,59.44,59.49,59.43,59.49,16400.0,42.317,42.3526,42.3099,42.3526,16400.0
2009-12-31 14:35:00,59.5,59.51,59.5,59.51,4000.0,42.3597,42.3669,42.3597,42.3669,4000.0
2009-12-31 14:40:00,59.51,59.51,59.5,59.51,6000.0,42.3669,42.3669,42.3597,42.3669,6000.0
2009-12-31 14:45:00,59.51,59.51,59.5,59.5,5700.0,42.3669,42.3669,42.3597,42.3597,5700.0
2009-12-31 14:50:00,59.5,59.54,59.5,59.53,17100.0,42.3597,42.3882,42.3597,42.3811,17100.0
2009-12-31 14:55:00,59.53,59.56,59.53,59.55,16000.0,42.3811,42.4024,42.3811,42.3953,16000.0
2009-12-31 15:00:00,59.56,59.58,59.53,59.53,16300.0,42.4024,42.4167,42.3811,42.3811,16300.0
2009-12-31 15:05:00,59.53,59.54,59.52,59.52,23800.0,42.3811,42.3882,42.374,42.374,23800.0
2009-12-31 15:10:00,59.53,59.56,59.51,59.56,14500.0,42.3811,42.4024,42.3669,42.4024,14500.0
2009-12-31 15:15:00,59.56,59.56,59.54,59.54,15500.0,42.4024,42.4024,42.3882,42.3882,15500.0
2009-12-31 15:20:00,59.54,59.55,59.54,59.55,8600.0,42.3882,42.3953,42.3882,42.3953,8600.0
2009-12-31 15:25:00,59.54,59.56,59.54,59.56,9300.0,42.3882,42.4024,42.3882,42.4024,9300.0
2009-12-31 15:30:00,59.56,59.56,59.5,59.5,25200.0,42.4024,42.4024,42.3597,42.3597,25200.0
2009-12-31 15:35:00,59.5,59.51,59.4,59.44,36100.0,42.3597,42.3669,42.2885,42.317,36100.0
2009-12-31 15:40:00,59.44,59.46,59.37,59.37,47200.0,42.317,42.3313,42.2672,42.2672,47200.0
2009-12-31 15:45:00,59.37,59.38,59.21,59.24,122800.0,42.2672,42.2743,42.1533,42.1746,122800.0
2009-12-31 15:50:00,59.24,59.31,59.24,59.27,78900.0,42.1746,42.2245,42.1746,42.196,78900.0
2009-12-31 15:55:00,59.27,59.27,59.12,59.16,157200.0,42.196,42.196,42.0892,42.1177,157200.0
2010-01-04 09:30:00,59.13,59.54,59.13,59.38,103400.0,42.0963,42.3882,42.0963,42.2743,103400.0
2010-01-04 09:35:00,59.37,59.56,59.37,59.49,79700.0,42.2672,42.4024,42.2672,42.3526,79700.0
2010-01-04 09:40:00,59.5,59.6,59.47,59.6,41600.0,42.3597,42.4309,42.3384,42.4309,41600.0
2010-01-04 09:45:00,59.6,59.73,59.59,59.66,60200.0,42.4309,42.5235,42.4238,42.4736,60200.0
2010-01-04 09:50:00,59.68,59.68,59.48,59.51,36600.0,42.4879,42.4879,42.3455,42.3669,36600.0
2010-01-04 09:55:00,59.52,59.53,59.44,59.48,28000.0,42.374,42.3811,42.317,42.3455,28000.0
2010-01-04 10:00:00,59.49,59.6,59.41,59.41,48800.0,42.3526,42.4309,42.2957,42.2957,48800.0
2010-01-04 10:05:00,59.42,59.57,59.42,59.52,18800.0,42.3028,42.4096,42.3028,42.374,18800.0
2010-01-04 10:10:00,59.52,59.52,59.41,59.44,14300.0,42.374,42.374,42.2957,42.317,14300.0
2010-01-04 10:15:00,59.46,59.49,59.44,59.48,33700.0,42.3313,42.3526,42.317,42.3455,33700.0
2010-01-04 10:20:00,59.48,59.54,59.45,59.54,45000.0,42.3455,42.3882,42.3241,42.3882,45000.0
2010-01-04 10:25:00,59.55,59.83,59.55,59.78,146200.0,42.3953,42.5947,42.3953,42.5591,146200.0
2010-01-04 10:30:00,59.81,59.82,59.78,59.81,29600.0,42.5804,42.5875,42.5591,42.5804,29600.0
2010-01-04 10:35:00,59.81,59.9,59.8,59.89,44400.0,42.5804,42.6445,42.5733,42.6374,44400.0
2010-01-04 10:40:00,59.87,59.9,59.85,59.9,42100.0,42.6231,42.6445,42.6089,42.6445,42100.0
2010-01-04 10:45:00,59.91,59.93,59.85,59.92,33600.0,42.6516,42.6659,42.6089,42.6587,33600.0
2010-01-04 10:50:00,59.92,59.94,59.88,59.88,28300.0,42.6587,42.673,42.6303,42.6303,28300.0
2010-01-04 10:55:00,59.88,59.93,59.84,59.84,30200.0,42.6303,42.6659,42.6018,42.6018,30200.0
2010-01-04 11:00:00,59.84,59.89,59.84,59.88,25600.0,42.6018,42.6374,42.6018,42.6303,25600.0
2010-01-04 11:05:00,59.89,59.89,59.8,59.84,40500.0,42.6374,42.6374,42.5733,42.6018,40500.0
2010-01-04 11:10:00,59.85,59.85,59.71,59.71,32800.0,42.6089,42.6089,42.5092,42.5092,32800.0
2010-01-04 11:15:00,59.72,59.73,59.7,59.72,16700.0,42.5164,42.5235,42.5021,42.5164,16700.0
2010-01-04 11:20:00,59.71,59.83,59.71,59.83,10300.0,42.5092,42.5947,42.5092,42.5947,10300.0
2010-01-04 11:25:00,59.83,59.83,59.76,59.77,12200.0,42.5947,42.5947,42.5448,42.552,12200.0
2010-01-04 11:30:00,59.78,59.82,59.77,59.77,18100.0,42.5591,42.5875,42.552,42.552,18100.0
2010-01-04 11:35:00,59.77,59.78,59.74,59.74,7200.0,42.552,42.5591,42.5306,42.5306,7200.0
2010-01-04 11:40:00,59.74,59.85,59.74,59.82,17000.0,42.5306,42.6089,42.5306,42.5875,17000.0
2010-01-04 11:45:00,59.82,59.82,59.73,59.79,27300.0,42.5875,42.5875,42.5235,42.5662,27300.0
2010-01-04 11:50:00,59.78,59.85,59.78,59.85,9700.0,42.5591,42.6089,42.5591,42.6089,9700.0
2010-01-04 11:55:00,59.84,59.85,59.74,59.75,19800.0,42.6018,42.6089,42.5306,42.5377,19800.0
2010-01-04 12:00:00,59.75,59.78,59.72,59.74,20200.0,42.5377,42.5591,42.5164,42.5306,20200.0
2010-01-04 12:05:00,59.74,59.78,59.72,59.77,58200.0,42.5306,42.5591,42.5164,42.552,58200.0
2010-01-04 12:10:00,59.77,59.79,59.75,59.76,30000.0,42.552,42.5662,42.5377,42.5448,30000.0
2010-01-04 12:15:00,59.76,59.79,59.75,59.78,37300.0,42.5448,42.5662,42.5377,42.5591,37300.0
2010-01-04 12:20:00,59.79,59.83,59.79,59.8,24500.0,42.5662,42.5947,42.5662,42.5733,24500.0
2010-01-04 12:25:00,59.81,59.81,59.76,59.77,17400.0,42.5804,42.5804,42.5448,42.552,17400.0
2010-01-04 12:30:00,59.78,59.79,59.76,59.78,5100.0,42.5591,42.5662,42.5448,42.5591,5100.0
2010-01-04 12:35:00,59.78,59.81,59.78,59.79,10400.0,42.5591,42.5804,42.5591,42.5662,10400.0
2010-01-04 12:40:00,59.8,59.82,59.78,59.8,15200.0,42.5733,42.5875,42.5591,42.5733,15200.0
2010-01-04 12:45:00,59.8,59.82,59.78,59.8,24700.0,42.5733,42.5875,42.5591,42.5733,24700.0
2010-01-04 12:50:00,59.81,59.87,59.79,59.87,20400.0,42.5804,42.6231,42.5662,42.6231,20400.0
2010-01-04 12:55:00,59.86,59.93,59.86,59.93,34800.0,42.616,42.6659,42.616,42.6659,34800.0
2010-01-04 13:00:00,59.92,59.93,59.89,59.9,13900.0,42.6587,42.6659,42.6374,42.6445,13900.0
2010-01-04 13:05:00,59.91,59.97,59.9,59.96,41800.0,42.6516,42.6943,42.6445,42.6872,41800.0
2010-01-04 13:10:00,59.97,59.98,59.95,59.95,9800.0,42.6943,42.7015,42.6801,42.6801,9800.0
2010-01-04 13:15:00,59.96,59.96,59.93,59.94,18200.0,42.6872,42.6872,42.6659,42.673,18200.0
2010-01-04 13:20:00,59.95,59.98,59.94,59.97,21200.0,42.6801,42.7015,42.673,42.6943,21200.0
2010-01-04 13:25:00,59.98,60.04,59.97,60.04,35300.0,42.7015,42.7442,42.6943,42.7442,35300.0
2010-01-04 13:30:00,60.03,60.06,60.0,60.01,35200.0,42.7371,42.7584,42.7157,42.7228,35200.0
2010-01-04 13:35:00,60.0,60.01,59.93,59.98,23300.0,42.7157,42.7228,42.6659,42.7015,23300.0
2010-01-04 13:40:00,59.98,60.06,59.96,60.05,27000.0,42.7015,42.7584,42.6872,42.7513,27000.0
2010-01-04 13:45:00,60.04,60.07,60.02,60.04,35500.0,42.7442,42.7655,42.7299,42.7442,35500.0
2010-01-04 13:50:00,60.04,60.06,59.96,60.02,31900.0,42.7442,42.7584,42.6872,42.7299,31900.0
2010-01-04 13:55:00,60.02,60.03,59.99,60.0,17300.0,42.7299,42.7371,42.7086,42.7157,17300.0
2010-01-04 14:00:00,59.99,60.0,59.94,59.94,15800.0,42.7086,42.7157,42.673,42.673,15800.0
2010-01-04 14:05:00,59.95,59.96,59.94,59.95,11700.0,42.6801,42.6872,42.673,42.6801,11700.0
2010-01-04 14:10:00,59.95,59.96,59.94,59.94,12000.0,42.6801,42.6872,42.673,42.673,12000.0
2010-01-04 14:15:00,59.94,59.95,59.93,59.93,24600.0,42.673,42.6801,42.6659,42.6659,24600.0
2010-01-04 14:20:00,59.94,59.96,59.93,59.96,11200.0,42.673,42.6872,42.6659,42.6872,11200.0
2010-01-04 14:25:00,59.95,60.0,59.95,59.97,19100.0,42.6801,42.7157,42.6801,42.6943,19100.0
2010-01-04 14:30:00,59.97,59.99,59.94,59.94,28300.0,42.6943,42.7086,42.673,42.673,28300.0
2010-01-04 14:35:00,59.94,59.95,59.88,59.89,33900.0,42.673,42.6801,42.6303,42.6374,33900.0
2010-01-04 14:40:00,59.88,59.9,59.87,59.88,36300.0,42.6303,42.6445,42.6231,42.6303,36300.0
2010-01-04 14:45:00,59.88,59.89,59.83,59.83,32400.0,42.6303,42.6374,42.5947,42.5947,32400.0
2010-01-04 14:50:00,59.83,59.83,59.79,59.79,29100.0,42.5947,42.5947,42.5662,42.5662,29100.0
2010-01-04 14:55:00,59.8,59.81,59.79,59.79,46200.0,42.5733,42.5804,42.5662,42.5662,46200.0
2010-01-04 15:00:00,59.8,59.8,59.75,59.76,39600.0,42.5733,42.5733,42.5377,42.5448,39600.0
2010-01-04 15:05:00,59.76,59.78,59.74,59.74,47700.0,42.5448,42.5591,42.5306,42.5306,47700.0
2010-01-04 15:10:00,59.74,59.74,59.68,59.71,46100.0,42.5306,42.5306,42.4879,42.5092,46100.0
2010-01-04 15:15:00,59.69,59.7,59.59,59.59,90700.0,42.495,42.5021,42.4238,42.4238,90700.0
2010-01-04 15:20:00,59.59,59.63,59.51,59.52,74800.0,42.4238,42.4523,42.3669,42.374,74800.0
2010-01-04 15:25:00,59.52,59.52,59.44,59.44,75900.0,42.374,42.374,42.317,42.317,75900.0
2010-01-04 15:30:00,59.44,59.45,59.42,59.42,63700.0,42.317,42.3241,42.3028,42.3028,63700.0
2010-01-04 15:35:00,59.43,59.43,59.39,59.4,105900.0,42.3099,42.3099,42.2814,42.2885,105900.0
2010-01-04 15:40:00,59.39,59.4,59.35,59.36,81400.0,42.2814,42.2885,42.2529,42.2601,81400.0
2010-01-04 15:45:00,59.37,59.38,59.3,59.31,129700.0,42.2672,42.2743,42.2173,42.2245,129700.0
2010-01-04 15:50:00,59.31,59.47,59.31,59.44,143500.0,42.2245,42.3384,42.2245,42.317,143500.0
2010-01-04 15:55:00,59.44,59.44,59.36,59.4,125700.0,42.317,42.317,42.2601,42.2885,125700.0
2010-01-05 09:30:00,59.26,59.35,59.09,59.1,69600.0,42.1889,42.2529,42.0678,42.075,69600.0
2010-01-05 09:35:00,59.09,59.13,58.85,58.88,113700.0,42.0678,42.0963,41.897,41.9183,113700.0
2010-01-05 09:40:00,58.89,58.94,58.85,58.89,36500.0,41.9255,41.9611,41.897,41.9255,36500.0
2010-01-05 09:45:00,58.88,58.98,58.84,58.9,66600.0,41.9183,41.9895,41.8899,41.9326,66600.0
2010-01-05 09:50:00,58.89,58.97,58.87,58.95,37700.0,41.9255,41.9824,41.9112,41.9682,37700.0
2010-01-05 09:55:00,58.94,58.95,58.87,58.87,43900.0,41.9611,41.9682,41.9112,41.9112,43900.0
2010-01-05 10:00:00,58.87,59.06,58.84,59.03,67800.0,41.9112,42.0465,41.8899,42.0251,67800.0
2010-01-05 10:05:00,59.04,59.09,59.0,59.04,17900.0,42.0322,42.0678,42.0038,42.0322,17900.0
2010-01-05 10:10:00,59.05,59.2,59.05,59.19,43400.0,42.0394,42.1462,42.0394,42.139,43400.0
2010-01-05 10:15:00,59.19,59.23,59.17,59.17,40800.0,42.139,42.1675,42.1248,42.1248,40800.0
2010-01-05 10:20:00,59.18,59.28,59.17,59.26,52600.0,42.1319,42.2031,42.1248,42.1889,52600.0
2010-01-05 10:25:00,59.26,59.36,59.25,59.28,38600.0,42.1889,42.2601,42.1818,42.2031,38600.0
2010-01-05 10:30:00,59.27,59.27,59.18,59.2,40000.0,42.196,42.196,42.1319,42.1462,40000.0
2010-01-05 10:35:00,59.2,59.22,59.19,59.21,30200.0,42.1462,42.1604,42.139,42.1533,30200.0
2010-01-05 10:40:00,59.21,59.28,59.21,59.27,33700.0,42.1533,42.2031,42.1533,42.196,33700.0
2010-01-05 10:45:00,59.27,59.27,59.17,59.21,40100.0,42.196,42.196,42.1248,42.1533,40100.0
2010-01-05 10:50:00,59.21,59.26,59.2,59.22,21000.0,42.1533,42.1889,42.1462,42.1604,21000.0
2010-01-05 10:55:00,59.21,59.25,59.19,59.24,18900.0,42.1533,42.1818,42.139,42.1746,18900.0
2010-01-05 11:00:00,59.24,59.24,59.19,59.2,36500.0,42.1746,42.1746,42.139,42.1462,36500.0
2010-01-05 11:05:00,59.21,59.24,59.2,59.21,23300.0,42.1533,42.1746,42.1462,42.1533,23300.0
2010-01-05 11:10:00,59.2,59.23,59.18,59.18,29400.0,42.1462,42.1675,42.1319,42.1319,29400.0
2010-01-05 11:15:00,59.17,59.18,59.13,59.16,29300.0,42.1248,42.1319,42.0963,42.1177,29300.0
2010-01-05 11:20:00,59.17,59.17,59.13,59.15,14600.0,42.1248,42.1248,42.0963,42.1106,14600.0
2010-01-05 11:25:00,59.15,59.2,59.12,59.12,13100.0,42.1106,42.1462,42.0892,42.0892,13100.0
2010-01-05 11:30:00,59.13,59.13,59.06,59.09,24700.0,42.0963,42.0963,42.0465,42.0678,24700.0
2010-01-05 11:35:00,59.08,59.19,59.01,59.07,38900.0,42.0607,42.139,42.0109,42.0536,38900.0
2010-01-05 11:40:00,59.08,59.14,59.04,59.13,33000.0,42.0607,42.1034,42.0322,42.0963,33000.0
2010-01-05 11:45:00,59.15,59.17,59.1,59.17,23200.0,42.1106,42.1248,42.075,42.1248,23200.0
2010-01-05 11:50:00,59.16,59.22,59.16,59.2,17700.0,42.1177,42.1604,42.1177,42.1462,17700.0
2010-01-05 11:55:00,59.2,59.25,59.2,59.2,35000.0,42.1462,42.1818,42.1462,42.1462,35000.0
2010-01-05 12:00:00,59.21,59.28,59.19,59.28,28100.0,42.1533,42.2031,42.139,42.2031,28100.0
2010-01-05 12:05:00,59.28,59.32,59.26,59.32,19900.0,42.2031,42.2316,42.1889,42.2316,19900.0
2010-01-05 12:10:00,59.32,59.37,59.31,59.36,24600.0,42.2316,42.2672,42.2245,42.2601,24600.0
2010-01-05 12:15:00,59.35,59.37,59.33,59.35,21100.0,42.2529,42.2672,42.2387,42.2529,21100.0
2010-01-05 12:20:00,59.35,59.35,59.3,59.31,15000.0,42.2529,42.2529,42.2173,42.2245,15000.0
2010-01-05 12:25:00,59.3,59.32,59.26,59.32,22200.0,42.2173,42.2316,42.1889,42.2316,22200.0
2010-01-05 12:30:00,59.31,59.33,59.28,59.28,25100.0,42.2245,42.2387,42.2031,42.2031,25100.0
2010-01-05 12:35:00,59.28,59.33,59.28,59.33,14400.0,42.2031,42.2387,42.2031,42.2387,14400.0
2010-01-05 12:40:00,59.32,59.34,59.29,59.33,7700.0,42.2316,42.2458,42.2102,42.2387,7700.0
2010-01-05 12:45:00,59.32,59.35,59.31,59.32,8000.0,42.2316,42.2529,42.2245,42.2316,8000.0
2010-01-05 12:50:00,59.31,59.32,59.28,59.31,9500.0,42.2245,42.2316,42.2031,42.2245,9500.0
2010-01-05 12:55:00,59.32,59.39,59.31,59.39,13800.0,42.2316,42.2814,42.2245,42.2814,13800.0
2010-01-05 13:00:00,59.39,59.42,59.36,59.38,24300.0,42.2814,42.3028,42.2601,42.2743,24300.0
2010-01-05 13:05:00,59.37,59.41,59.3,59.3,32300.0,42.2672,42.2957,42.2173,42.2173,32300.0
2010-01-05 13:10:00,59.3,59.32,59.25,59.28,15000.0,42.2173,42.2316,42.1818,42.2031,15000.0
2010-01-05 13:15:00,59.28,59.35,59.28,59.35,13700.0,42.2031,42.2529,42.2031,42.2529,13700.0
2010-01-05 13:20:00,59.33,59.34,59.28,59.28,23800.0,42.2387,42.2458,42.2031,42.2031,23800.0
2010-01-05 13:25:00,59.29,59.33,59.28,59.32,37500.0,42.2102,42.2387,42.2031,42.2316,37500.0
2010-01-05 13:30:00,59.32,59.34,59.3,59.3,15800.0,42.2316,42.2458,42.2173,42.2173,15800.0
2010-01-05 13:35:00,59.3,59.39,59.29,59.38,30100.0,42.2173,42.2814,42.2102,42.2743,30100.0
2010-01-05 13:40:00,59.38,59.42,59.32,59.32,39200.0,42.2743,42.3028,42.2316,42.2316,39200.0
2010-01-05 13:45:00,59.32,59.42,59.29,59.37,37900.0,42.2316,42.3028,42.2102,42.2672,37900.0
2010-01-05 13:50:00,59.38,59.38,59.29,59.31,27600.0,42.2743,42.2743,42.2102,42.2245,27600.0
2010-01-05 13:55:00,59.32,59.33,59.28,59.28,13700.0,42.2316,42.2387,42.2031,42.2031,13700.0
2010-01-05 14:00:00,59.29,59.29,59.21,59.21,26300.0,42.2102,42.2102,42.1533,42.1533,26300.0
2010-01-05 14:05:00,59.21,59.21,59.11,59.12,22800.0,42.1533,42.1533,42.0821,42.0892,22800.0
2010-01-05 14:10:00,59.12,59.16,59.09,59.09,22900.0,42.0892,42.1177,42.0678,42.0678,22900.0
2010-01-05 14:15:00,59.1,59.13,59.04,59.06,35300.0,42.075,42.0963,42.0322,42.0465,35300.0
2010-01-05 14:20:00,59.07,59.1,59.05,59.1,21400.0,42.0536,42.075,42.0394,42.075,21400.0
2010-01-05 14:25:00,59.1,59.12,59.08,59.09,18200.0,42.075,42.0892,42.0607,42.0678,18200.0
2010-01-05 14:30:00,59.08,59.1,59.04,59.04,21300.0,42.0607,42.075,42.0322,42.0322,21300.0
2010-01-05 14:35:00,59.03,59.06,59.0,59.01,23000.0,42.0251,42.0465,42.0038,42.0109,23000.0
2010-01-05 14:40:00,59.01,59.03,59.0,59.01,17500.0,42.0109,42.0251,42.0038,42.0109,17500.0
2010-01-05 14:45:00,59.02,59.05,59.0,59.01,28700.0,42.018,42.0394,42.0038,42.0109,28700.0
2010-01-05 14:50:00,59.02,59.08,59.01,59.03,23800.0,42.018,42.0607,42.0109,42.0251,23800.0
2010-01-05 14:55:00,59.02,59.07,58.99,59.06,36300.0,42.018,42.0536,41.9966,42.0465,36300.0
2010-01-05 15:00:00,59.07,59.09,59.05,59.07,21600.0,42.0536,42.0678,42.0394,42.0536,21600.0
2010-01-05 15:05:00,59.07,59.13,59.06,59.08,24100.0,42.0536,42.0963,42.0465,42.0607,24100.0
2010-01-05 15:10:00,59.08,59.1,59.05,59.06,17600.0,42.0607,42.075,42.0394,42.0465,17600.0
2010-01-05 15:15:00,59.07,59.08,59.05,59.08,23000.0,42.0536,42.0607,42.0394,42.0607,23000.0
2010-01-05 15:20:00,59.08,59.09,59.04,59.06,18500.0,42.0607,42.0678,42.0322,42.0465,18500.0
2010-01-05 15:25:00,59.06,59.08,59.03,59.08,32300.0,42.0465,42.0607,42.0251,42.0607,32300.0
2010-01-05 15:30:00,59.07,59.12,59.07,59.12,30700.0,42.0536,42.0892,42.0536,42.0892,30700.0
2010-01-05 15:35:00,59.11,59.13,59.09,59.12,25200.0,42.0821,42.0963,42.0678,42.0892,25200.0
2010-01-05 15:40:00,59.12,59.14,59.1,59.12,58300.0,42.0892,42.1034,42.075,42.0892,58300.0
2010-01-05 15:45:00,59.11,59.21,59.11,59.21,64300.0,42.0821,42.1533,42.0821,42.1533,64300.0
2010-01-05 15:50:00,59.21,59.26,59.2,59.25,143700.0,42.1533,42.1889,42.1462,42.1818,143700.0
2010-01-05 15:55:00,59.24,59.25,59.19,59.24,148000.0,42.1746,42.1818,42.139,42.1746,148000.0
2010-01-06 09:30:00,59.07,59.23,59.0,59.14,57900.0,42.0536,42.1675,42.0038,42.1034,57900.0
2010-01-06 09:35:00,59.11,59.28,59.1,59.11,47600.0,42.0821,42.2031,42.075,42.0821,47600.0
2010-01-06 09:40:00,59.12,59.18,59.09,59.13,41000.0,42.0892,42.1319,42.0678,42.0963,41000.0
2010-01-06 09:45:00,59.14,59.2,59.08,59.1,68700.0,42.1034,42.1462,42.0607,42.075,68700.0
2010-01-06 09:50:00,59.12,59.22,59.1,59.18,44800.0,42.0892,42.1604,42.075,42.1319,44800.0
2010-01-06 09:55:00,59.19,59.24,59.14,59.22,24100.0,42.139,42.1746,42.1034,42.1604,24100.0
2010-01-06 10:00:00,59.19,59.26,59.15,59.24,36600.0,42.139,42.1889,42.1106,42.1746,36600.0
2010-01-06 10:05:00,59.26,59.28,59.16,59.22,82400.0,42.1889,42.2031,42.1177,42.1604,82400.0
2010-01-06 10:10:00,59.22,59.27,59.21,59.24,42500.0,42.1604,42.196,42.1533,42.1746,42500.0
2010-01-06 10:15:00,59.24,59.35,59.22,59.32,43700.0,42.1746,42.2529,42.1604,42.2316,43700.0
2010-01-06 10:20:00,59.32,59.37,59.26,59.26,49100.0,42.2316,42.2672,42.1889,42.1889,49100.0
2010-01-06 10:25:00,59.26,59.37,59.24,59.36,47500.0,42.1889,42.2672,42.1746,42.2601,47500.0
2010-01-06 10:30:00,59.35,59.36,59.29,59.31,35700.0,42.2529,42.2601,42.2102,42.2245,35700.0
2010-01-06 10:35:00,59.32,59.35,59.29,59.3,22400.0,42.2316,42.2529,42.2102,42.2173,22400.0
2010-01-06 10:40:00,59.3,59.38,59.29,59.37,18900.0,42.2173,42.2743,42.2102,42.2672,18900.0
2010-01-06 10:45:00,59.37,59.4,59.35,59.37,37300.0,42.2672,42.2885,42.2529,42.2672,37300.0
2010-01-06 10:50:00,59.37,59.45,59.36,59.45,23400.0,42.2672,42.3241,42.2601,42.3241,23400.0
2010-01-06 10:55:00,59.44,59.49,59.44,59.48,20800.0,42.317,42.3526,42.317,42.3455,20800.0
2010-01-06 11:00:00,59.47,59.57,59.47,59.53,38300.0,42.3384,42.4096,42.3384,42.3811,38300.0
2010-01-06 11:05:00,59.54,59.56,59.53,59.56,25400.0,42.3882,42.4024,42.3811,42.4024,25400.0
2010-01-06 11:10:00,59.56,59.56,59.53,59.56,16800.0,42.4024,42.4024,42.3811,42.4024,16800.0
2010-01-06 11:15:00,59.56,59.6,59.54,59.56,19800.0,42.4024,42.4309,42.3882,42.4024,19800.0
2010-01-06 11:20:00,59.57,59.6,59.51,59.53,25200.0,42.4096,42.4309,42.3669,42.3811,25200.0
2010-01-06 11:25:00,59.53,59.54,59.48,59.49,16400.0,42.3811,42.3882,42.3455,42.3526,16400.0
2010-01-06 11:30:00,59.48,59.55,59.47,59.53,30500.0,42.3455,42.3953,42.3384,42.3811,30500.0
2010-01-06 11:35:00,59.53,59.59,59.5,59.54,16900.0,42.3811,42.4238,42.3597,42.3882,16900.0
2010-01-06 11:40:00,59.53,59.58,59.53,59.58,19800.0,42.3811,42.4167,42.3811,42.4167,19800.0
2010-01-06 11:45:00,59.58,59.6,59.52,59.53,15600.0,42.4167,42.4309,42.374,42.3811,15600.0
2010-01-06 11:50:00,59.54,59.55,59.48,59.51,18300.0,42.3882,42.3953,42.3455,42.3669,18300.0
2010-01-06 11:55:00,59.51,59.58,59.5,59.53,23200.0,42.3669,42.4167,42.3597,42.3811,23200.0
2010-01-06 12:00:00,59.53,59.54,59.51,59.54,23500.0,42.3811,42.3882,42.3669,42.3882,23500.0
2010-01-06 12:05:00,59.53,59.62,59.51,59.62,67000.0,42.3811,42.4452,42.3669,42.4452,67000.0
2010-01-06 12:10:00,59.62,59.68,59.61,59.67,78800.0,42.4452,42.4879,42.438,42.4808,78800.0
2010-01-06 12:15:00,59.66,59.67,59.63,59.66,40200.0,42.4736,42.4808,42.4523,42.4736,40200.0
2010-01-06 12:20:00,59.67,59.67,59.6,59.62,25600.0,42.4808,42.4808,42.4309,42.4452,25600.0
2010-01-06 12:25:00,59.62,59.66,59.58,59.59,34700.0,42.4452,42.4736,42.4167,42.4238,34700.0
2010-01-06 12:30:00,59.58,59.62,59.58,59.6,9600.0,42.4167,42.4452,42.4167,42.4309,9600.0
2010-01-06 12:35:00,59.61,59.62,59.6,59.62,6500.0,42.438,42.4452,42.4309,42.4452,6500.0
2010-01-06 12:40:00,59.61,59.71,59.61,59.71,24700.0,42.438,42.5092,42.438,42.5092,24700.0
2010-01-06 12:45:00,59.7,59.71,59.69,59.7,18100.0,42.5021,42.5092,42.495,42.5021,18100.0
2010-01-06 12:50:00,59.7,59.72,59.67,59.67,76600.0,42.5021,42.5164,42.4808,42.4808,76600.0
2010-01-06 12:55:00,59.67,59.71,59.66,59.71,35600.0,42.4808,42.5092,42.4736,42.5092,35600.0
2010-01-06 13:00:00,59.71,59.76,59.69,59.69,29500.0,42.5092,42.5448,42.495,42.495,29500.0
2010-01-06 13:05:00,59.7,59.72,59.64,59.7,41000.0,42.5021,42.5164,42.4594,42.5021,41000.0
2010-01-06 13:10:00,59.7,59.74,59.67,59.72,22000.0,42.5021,42.5306,42.4808,42.5164,22000.0
2010-01-06 13:15:00,59.73,59.77,59.71,59.76,99900.0,42.5235,42.552,42.5092,42.5448,99900.0
2010-01-06 13:20:00,59.76,59.81,59.75,59.81,49600.0,42.5448,42.5804,42.5377,42.5804,49600.0
2010-01-06 13:25:00,59.81,59.88,59.8,59.85,85700.0,42.5804,42.6303,42.5733,42.6089,85700.0
2010-01-06 13:30:00,59.85,59.85,59.81,59.83,26300.0,42.6089,42.6089,42.5804,42.5947,26300.0
2010-01-06 13:35:00,59.82,59.85,59.82,59.83,45900.0,42.5875,42.6089,42.5875,42.5947,45900.0
2010-01-06 13:40:00,59.83,59.85,59.81,59.83,31100.0,42.5947,42.6089,42.5804,42.5947,31100.0
2010-01-06 13:45:00,59.83,59.85,59.79,59.79,65000.0,42.5947,42.6089,42.5662,42.5662,65000.0
2010-01-06 13:50:00,59.79,59.8,59.74,59.78,68300.0,42.5662,42.5733,42.5306,42.5591,68300.0
2010-01-06 13:55:00,59.78,59.8,59.71,59.78,32300.0,42.5591,42.5733,42.5092,42.5591,32300.0
2010-01-06 14:00:00,59.79,59.83,59.74,59.75,33900.0,42.5662,42.5947,42.5306,42.5377,33900.0
2010-01-06 14:05:00,59.74,59.89,59.74,59.89,41000.0,42.5306,42.6374,42.5306,42.6374,41000.0
2010-01-06 14:10:00,59.89,59.92,59.87,59.9,30400.0,42.6374,42.6587,42.6231,42.6445,30400.0
2010-01-06 14:15:00,59.88,59.91,59.84,59.87,36800.0,42.6303,42.6516,42.6018,42.6231,36800.0
2010-01-06 14:20:00,59.86,59.89,59.85,59.85,49500.0,42.616,42.6374,42.6089,42.6089,49500.0
2010-01-06 14:25:00,59.85,59.89,59.84,59.88,54900.0,42.6089,42.6374,42.6018,42.6303,54900.0
2010-01-06 14:30:00,59.89,59.97,59.89,59.97,43000.0,42.6374,42.6943,42.6374,42.6943,43000.0
2010-01-06 14:35:00,59.97,60.05,59.94,59.94,61600.0,42.6943,42.7513,42.673,42.673,61600.0
2010-01-06 14:40:00,59.95,59.96,59.87,59.94,75500.0,42.6801,42.6872,42.6231,42.673,75500.0
2010-01-06 14:45:00,59.93,60.01,59.93,60.0,42400.0,42.6659,42.7228,42.6659,42.7157,42400.0
2010-01-06 14:50:00,60.01,60.03,59.99,60.02,42600.0,42.7228,42.7371,42.7086,42.7299,42600.0
2010-01-06 14:55:00,60.02,60.02,59.98,59.98,22400.0,42.7299,42.7299,42.7015,42.7015,22400.0
2010-01-06 15:00:00,59.98,60.0,59.94,59.95,18300.0,42.7015,42.7157,42.673,42.6801,18300.0
2010-01-06 15:05:00,59.96,59.97,59.86,59.87,37700.0,42.6872,42.6943,42.616,42.6231,37700.0
2010-01-06 15:10:00,59.87,59.91,59.86,59.9,20200.0,42.6231,42.6516,42.616,42.6445,20200.0
2010-01-06 15:15:00,59.91,59.92,59.89,59.9,37500.0,42.6516,42.6587,42.6374,42.6445,37500.0
2010-01-06 15:20:00,59.9,59.97,59.9,59.96,65300.0,42.6445,42.6943,42.6445,42.6872,65300.0
2010-01-06 15:25:00,59.97,60.0,59.95,59.99,94200.0,42.6943,42.7157,42.6801,42.7086,94200.0
2010-01-06 15:30:00,59.99,60.0,59.97,59.97,51300.0,42.7086,42.7157,42.6943,42.6943,51300.0
2010-01-06 15:35:00,59.96,59.99,59.96,59.96,44900.0,42.6872,42.7086,42.6872,42.6872,44900.0
2010-01-06 15:40:00,59.97,59.97,59.91,59.92,108700.0,42.6943,42.6943,42.6516,42.6587,108700.0
2010-01-06 15:45:00,59.92,59.95,59.88,59.91,97000.0,42.6587,42.6801,42.6303,42.6516,97000.0
2010-01-06 15:50:00,59.91,59.92,59.87,59.9,147900.0,42.6516,42.6587,42.6231,42.6445,147900.0
2010-01-06 15:55:00,59.9,60.01,59.9,60.01,217700.0,42.6445,42.7228,42.6445,42.7228,217700.0
2010-01-07 09:30:00,60.08,60.44,60.04,60.19,145600.0,42.7727,43.0289,42.7442,42.851,145600.0
2010-01-07 09:35:00,60.24,60.3,59.78,59.84,121300.0,42.8866,42.9293,42.5591,42.6018,121300.0
2010-01-07 09:40:00,59.84,59.92,59.67,59.75,116200.0,42.6018,42.6587,42.4808,42.5377,116200.0
2010-01-07 09:45:00,59.75,59.83,59.61,59.63,90200.0,42.5377,42.5947,42.438,42.4523,90200.0
2010-01-07 09:50:00,59.63,59.69,59.49,59.52,118100.0,42.4523,42.495,42.3526,42.374,118100.0
2010-01-07 09:55:00,59.51,59.57,59.38,59.4,133500.0,42.3669,42.4096,42.2743,42.2885,133500.0
2010-01-07 10:00:00,59.4,60.0,59.26,59.28,116200.0,42.2885,42.7157,42.1889,42.2031,116200.0
2010-01-07 10:05:00,59.28,59.55,59.27,59.51,183700.0,42.2031,42.3953,42.196,42.3669,183700.0
2010-01-07 10:10:00,59.51,59.58,59.42,59.45,66000.0,42.3669,42.4167,42.3028,42.3241,66000.0
2010-01-07 10:15:00,59.44,59.48,59.43,59.47,35400.0,42.317,42.3455,42.3099,42.3384,35400.0
2010-01-07 10:20:00,59.48,59.66,59.44,59.64,38600.0,42.3455,42.4736,42.317,42.4594,38600.0
2010-01-07 10:25:00,59.64,59.68,59.63,59.65,33700.0,42.4594,42.4879,42.4523,42.4665,33700.0
2010-01-07 10:30:00,59.65,59.67,59.55,59.63,73700.0,42.4665,42.4808,42.3953,42.4523,73700.0
2010-01-07 10:35:00,59.64,59.69,59.61,59.64,23800.0,42.4594,42.495,42.438,42.4594,23800.0
2010-01-07 10:40:00,59.64,59.68,59.63,59.65,21100.0,42.4594,42.4879,42.4523,42.4665,21100.0
2010-01-07 10:45:00,59.65,59.72,59.63,59.71,43000.0,42.4665,42.5164,42.4523,42.5092,43000.0
2010-01-07 10:50:00,59.71,59.71,59.66,59.66,20000.0,42.5092,42.5092,42.4736,42.4736,20000.0
2010-01-07 10:55:00,59.67,59.72,59.63,59.65,30000.0,42.4808,42.5164,42.4523,42.4665,30000.0
2010-01-07 11:00:00,59.65,59.67,59.62,59.62,21200.0,42.4665,42.4808,42.4452,42.4452,21200.0
2010-01-07 11:05:00,59.62,59.65,59.57,59.65,34300.0,42.4452,42.4665,42.4096,42.4665,34300.0
2010-01-07 11:10:00,59.64,59.66,59.63,59.65,20400.0,42.4594,42.4736,42.4523,42.4665,20400.0
2010-01-07 11:15:00,59.64,59.65,59.55,59.56,37900.0,42.4594,42.4665,42.3953,42.4024,37900.0
2010-01-07 11:20:00,59.57,59.59,59.55,59.59,28400.0,42.4096,42.4238,42.3953,42.4238,28400.0
2010-01-07 11:25:00,59.58,59.63,59.51,59.52,44000.0,42.4167,42.4523,42.3669,42.374,44000.0
2010-01-07 11:30:00,59.52,59.55,59.5,59.52,34300.0,42.374,42.3953,42.3597,42.374,34300.0
2010-01-07 11:35:00,59.54,59.55,59.52,59.54,10900.0,42.3882,42.3953,42.374,42.3882,10900.0
2010-01-07 11:40:00,59.54,59.56,59.51,59.52,22500.0,42.3882,42.4024,42.3669,42.374,22500.0
2010-01-07 11:45:00,59.53,59.54,59.46,59.5,38900.0,42.3811,42.3882,42.3313,42.3597,38900.0
2010-01-07 11:50:00,59.51,59.52,59.46,59.47,38300.0,42.3669,42.374,42.3313,42.3384,38300.0
2010-01-07 11:55:00,59.47,59.51,59.46,59.5,24700.0,42.3384,42.3669,42.3313,42.3597,24700.0
2010-01-07 12:00:00,59.5,59.52,59.45,59.45,37600.0,42.3597,42.374,42.3241,42.3241,37600.0
2010-01-07 12:05:00,59.46,59.5,59.46,59.46,18700.0,42.3313,42.3597,42.3313,42.3313,18700.0
2010-01-07 12:10:00,59.45,59.53,59.45,59.46,195500.0,42.3241,42.3811,42.3241,42.3313,195500.0
2010-01-07 12:15:00,59.46,59.51,59.46,59.51,15200.0,42.3313,42.3669,42.3313,42.3669,15200.0
2010-01-07 12:20:00,59.51,59.52,59.46,59.47,38400.0,42.3669,42.374,42.3313,42.3384,38400.0
2010-01-07 12:25:00,59.47,59.5,59.44,59.46,32500.0,42.3384,42.3597,42.317,42.3313,32500.0
2010-01-07 12:30:00,59.47,59.52,59.45,59.48,20700.0,42.3384,42.374,42.3241,42.3455,20700.0
2010-01-07 12:35:00,59.47,59.52,59.44,59.48,30100.0,42.3384,42.374,42.317,42.3455,30100.0
2010-01-07 12:40:00,59.49,59.52,59.46,59.52,27000.0,42.3526,42.374,42.3313,42.374,27000.0
2010-01-07 12:45:00,59.51,59.58,59.51,59.56,36600.0,42.3669,42.4167,42.3669,42.4024,36600.0
2010-01-07 12:50:00,59.56,59.61,59.56,59.6,46600.0,42.4024,42.438,42.4024,42.4309,46600.0
2010-01-07 12:55:00,59.6,59.61,59.56,59.6,51900.0,42.4309,42.438,42.4024,42.4309,51900.0
2010-01-07 13:00:00,59.61,59.61,59.57,59.6,32500.0,42.438,42.438,42.4096,42.4309,32500.0
2010-01-07 13:05:00,59.6,59.65,59.58,59.63,25800.0,42.4309,42.4665,42.4167,42.4523,25800.0
2010-01-07 13:10:00,59.64,59.73,59.64,59.69,45900.0,42.4594,42.5235,42.4594,42.495,45900.0
2010-01-07 13:15:00,59.71,59.71,59.65,59.67,27400.0,42.5092,42.5092,42.4665,42.4808,27400.0
2010-01-07 13:20:00,59.67,59.7,59.66,59.7,16800.0,42.4808,42.5021,42.4736,42.5021,16800.0
2010-01-07 13:25:00,59.69,59.71,59.67,59.68,25400.0,42.495,42.5092,42.4808,42.4879,25400.0
2010-01-07 13:30:00,59.68,59.69,59.67,59.69,22300.0,42.4879,42.495,42.4808,42.495,22300.0
2010-01-07 13:35:00,59.69,59.72,59.68,59.68,73300.0,42.495,42.5164,42.4879,42.4879,73300.0
2010-01-07 13:40:00,59.68,59.7,59.63,59.63,76700.0,42.4879,42.5021,42.4523,42.4523,76700.0
2010-01-07 13:45:00,59.63,59.65,59.61,59.62,43900.0,42.4523,42.4665,42.438,42.4452,43900.0
2010-01-07 13:50:00,59.63,59.67,59.62,59.64,33300.0,42.4523,42.4808,42.4452,42.4594,33300.0
2010-01-07 13:55:00,59.64,59.65,59.6,59.65,35100.0,42.4594,42.4665,42.4309,42.4665,35100.0
2010-01-07 14:00:00,59.63,59.72,59.63,59.64,102800.0,42.4523,42.5164,42.4523,42.4594,102800.0
2010-01-07 14:05:00,59.64,59.67,59.63,59.67,21800.0,42.4594,42.4808,42.4523,42.4808,21800.0
2010-01-07 14:10:00,59.65,59.68,59.63,59.65,24800.0,42.4665,42.4879,42.4523,42.4665,24800.0
2010-01-07 14:15:00,59.65,59.65,59.61,59.61,31800.0,42.4665,42.4665,42.438,42.438,31800.0
2010-01-07 14:20:00,59.63,59.64,59.6,59.61,59100.0,42.4523,42.4594,42.4309,42.438,59100.0
2010-01-07 14:25:00,59.61,59.62,59.58,59.59,45600.0,42.438,42.4452,42.4167,42.4238,45600.0
2010-01-07 14:30:00,59.6,59.67,59.58,59.67,34800.0,42.4309,42.4808,42.4167,42.4808,34800.0
2010-01-07 14:35:00,59.67,59.73,59.66,59.73,31800.0,42.4808,42.5235,42.4736,42.5235,31800.0
2010-01-07 14:40:00,59.72,59.76,59.7,59.72,52800.0,42.5164,42.5448,42.5021,42.5164,52800.0
2010-01-07 14:45:00,59.71,59.74,59.7,59.72,48600.0,42.5092,42.5306,42.5021,42.5164,48600.0
2010-01-07 14:50:00,59.72,59.72,59.65,59.68,55000.0,42.5164,42.5164,42.4665,42.4879,55000.0
2010-01-07 14:55:00,59.69,59.71,59.67,59.69,34300.0,42.495,42.5092,42.4808,42.495,34300.0
2010-01-07 15:00:00,59.7,59.7,59.65,59.67,81900.0,42.5021,42.5021,42.4665,42.4808,81900.0
2010-01-07 15:05:00,59.68,59.68,59.61,59.61,68300.0,42.4879,42.4879,42.438,42.438,68300.0
2010-01-07 15:10:00,59.62,59.63,59.61,59.62,32500.0,42.4452,42.4523,42.438,42.4452,32500.0
2010-01-07 15:15:00,59.61,59.63,59.6,59.63,32600.0,42.438,42.4523,42.4309,42.4523,32600.0
2010-01-07 15:20:00,59.63,59.64,59.6,59.63,73600.0,42.4523,42.4594,42.4309,42.4523,73600.0
2010-01-07 15:25:00,59.63,59.64,59.6,59.6,50800.0,42.4523,42.4594,42.4309,42.4309,50800.0
2010-01-07 15:30:00,59.61,59.65,59.61,59.65,57200.0,42.438,42.4665,42.438,42.4665,57200.0
2010-01-07 15:35:00,59.65,59.72,59.64,59.72,61800.0,42.4665,42.5164,42.4594,42.5164,61800.0
2010-01-07 15:40:00,59.72,59.72,59.65,59.67,65100.0,42.5164,42.5164,42.4665,42.4808,65100.0
2010-01-07 15:45:00,59.66,59.71,59.65,59.65,113600.0,42.4736,42.5092,42.4665,42.4665,113600.0
2010-01-07 15:50:00,59.66,59.66,59.6,59.6,157800.0,42.4736,42.4736,42.4309,42.4309,157800.0
2010-01-07 15:55:00,59.61,59.72,59.59,59.71,224900.0,42.438,42.5164,42.4238,42.5092,224900.0
2010-01-08 09:30:00,59.47,59.61,59.34,59.47,93500.0,42.3384,42.438,42.2458,42.3384,93500.0
2010-01-08 09:35:00,59.42,59.54,59.3,59.35,73200.0,42.3028,42.3882,42.2173,42.2529,73200.0
2010-01-08 09:40:00,59.35,59.42,59.21,59.23,76100.0,42.2529,42.3028,42.1533,42.1675,76100.0
2010-01-08 09:45:00,59.21,59.34,59.2,59.31,40100.0,42.1533,42.2458,42.1462,42.2245,40100.0
2010-01-08 09:50:00,59.32,59.35,59.24,59.24,29300.0,42.2316,42.2529,42.1746,42.1746,29300.0
2010-01-08 09:55:00,59.24,59.39,59.13,59.32,48300.0,42.1746,42.2814,42.0963,42.2316,48300.0
2010-01-08 10:00:00,59.34,59.51,59.32,59.44,42600.0,42.2458,42.3669,42.2316,42.317,42600.0
2010-01-08 10:05:00,59.44,59.51,59.41,59.41,25600.0,42.317,42.3669,42.2957,42.2957,25600.0
2010-01-08 10:10:00,59.41,59.51,59.36,59.41,36700.0,42.2957,42.3669,42.2601,42.2957,36700.0
2010-01-08 10:15:00,59.42,59.46,59.4,59.44,13600.0,42.3028,42.3313,42.2885,42.317,13600.0
2010-01-08 10:20:00,59.45,59.48,59.41,59.43,17200.0,42.3241,42.3455,42.2957,42.3099,17200.0
2010-01-08 10:25:00,59.44,59.45,59.37,59.41,21300.0,42.317,42.3241,42.2672,42.2957,21300.0
2010-01-08 10:30:00,59.41,59.49,59.36,59.42,22200.0,42.2957,42.3526,42.2601,42.3028,22200.0
2010-01-08 10:35:00,59.43,59.43,59.33,59.33,17000.0,42.3099,42.3099,42.2387,42.2387,17000.0
2010-01-08 10:40:00,59.33,59.35,59.24,59.26,24000.0,42.2387,42.2529,42.1746,42.1889,24000.0
2010-01-08 10:45:00,59.31,59.31,59.2,59.24,19000.0,42.2245,42.2245,42.1462,42.1746,19000.0
2010-01-08 10:50:00,59.24,59.31,59.2,59.31,15600.0,42.1746,42.2245,42.1462,42.2245,15600.0
2010-01-08 10:55:00,59.31,59.34,59.28,59.32,9400.0,42.2245,42.2458,42.2031,42.2316,9400.0
2010-01-08 11:00:00,59.31,59.33,59.23,59.25,55400.0,42.2245,42.2387,42.1675,42.1818,55400.0
2010-01-08 11:05:00,59.26,59.3,59.24,59.25,16100.0,42.1889,42.2173,42.1746,42.1818,16100.0
2010-01-08 11:10:00,59.24,59.28,59.17,59.18,41900.0,42.1746,42.2031,42.1248,42.1319,41900.0
2010-01-08 11:15:00,59.18,59.26,59.16,59.25,20800.0,42.1319,42.1889,42.1177,42.1818,20800.0
2010-01-08 11:20:00,59.25,59.29,59.22,59.24,13000.0,42.1818,42.2102,42.1604,42.1746,13000.0
2010-01-08 11:25:00,59.24,59.33,59.21,59.26,21000.0,42.1746,42.2387,42.1533,42.1889,21000.0
2010-01-08 11:30:00,59.28,59.35,59.26,59.32,21100.0,42.2031,42.2529,42.1889,42.2316,21100.0
2010-01-08 11:35:00,59.32,59.34,59.26,59.28,26200.0,42.2316,42.2458,42.1889,42.2031,26200.0
2010-01-08 11:40:00,59.28,59.31,59.27,59.27,9300.0,42.2031,42.2245,42.196,42.196,9300.0
2010-01-08 11:45:00,59.29,59.36,59.29,59.35,10500.0,42.2102,42.2601,42.2102,42.2529,10500.0
2010-01-08 11:50:00,59.34,59.39,59.28,59.38,19800.0,42.2458,42.2814,42.2031,42.2743,19800.0
2010-01-08 11:55:00,59.38,59.42,59.37,59.41,13800.0,42.2743,42.3028,42.2672,42.2957,13800.0
2010-01-08 12:00:00,59.41,59.47,59.41,59.42,20100.0,42.2957,42.3384,42.2957,42.3028,20100.0
2010-01-08 12:05:00,59.41,59.43,59.38,59.39,8700.0,42.2957,42.3099,42.2743,42.2814,8700.0
2010-01-08 12:10:00,59.39,59.44,59.38,59.39,14900.0,42.2814,42.317,42.2743,42.2814,14900.0
2010-01-08 12:15:00,59.4,59.4,59.34,59.34,13800.0,42.2885,42.2885,42.2458,42.2458,13800.0
2010-01-08 12:20:00,59.34,59.38,59.34,59.36,14000.0,42.2458,42.2743,42.2458,42.2601,14000.0
2010-01-08 12:25:00,59.36,59.4,59.36,59.38,5000.0,42.2601,42.2885,42.2601,42.2743,5000.0
2010-01-08 12:30:00,59.37,59.38,59.34,59.35,7800.0,42.2672,42.2743,42.2458,42.2529,7800.0
2010-01-08 12:35:00,59.37,59.37,59.34,59.37,6900.0,42.2672,42.2672,42.2458,42.2672,6900.0
2010-01-08 12:40:00,59.37,59.39,59.35,59.37,12500.0,42.2672,42.2814,42.2529,42.2672,12500.0
2010-01-08 12:45:00,59.38,59.38,59.33,59.36,14400.0,42.2743,42.2743,42.2387,42.2601,14400.0
2010-01-08 12:50:00,59.35,59.35,59.29,59.3,19000.0,42.2529,42.2529,42.2102,42.2173,19000.0
2010-01-08 12:55:00,59.3,59.42,59.3,59.4,40600.0,42.2173,42.3028,42.2173,42.2885,40600.0
2010-01-08 13:00:00,59.4,59.46,59.39,59.46,12100.0,42.2885,42.3313,42.2814,42.3313,12100.0
2010-01-08 13:05:00,59.45,59.51,59.45,59.46,18200.0,42.3241,42.3669,42.3241,42.3313,18200.0
2010-01-08 13:10:00,59.45,59.46,59.42,59.44,17200.0,42.3241,42.3313,42.3028,42.317,17200.0
2010-01-08 13:15:00,59.43,59.45,59.4,59.4,13600.0,42.3099,42.3241,42.2885,42.2885,13600.0
2010-01-08 13:20:00,59.4,59.44,59.4,59.41,10600.0,42.2885,42.317,42.2885,42.2957,10600.0
2010-01-08 13:25:00,59.4,59.43,59.38,59.39,13600.0,42.2885,42.3099,42.2743,42.2814,13600.0
2010-01-08 13:30:00,59.4,59.46,59.37,59.44,19700.0,42.2885,42.3313,42.2672,42.317,19700.0
2010-01-08 13:35:00,59.44,59.48,59.36,59.36,27800.0,42.317,42.3455,42.2601,42.2601,27800.0
2010-01-08 13:40:00,59.36,59.36,59.27,59.27,26900.0,42.2601,42.2601,42.196,42.196,26900.0
2010-01-08 13:45:00,59.28,59.29,59.25,59.26,47900.0,42.2031,42.2102,42.1818,42.1889,47900.0
2010-01-08 13:50:00,59.26,59.3,59.24,59.29,20200.0,42.1889,42.2173,42.1746,42.2102,20200.0
2010-01-08 13:55:00,59.3,59.3,59.22,59.23,13800.0,42.2173,42.2173,42.1604,42.1675,13800.0
2010-01-08 14:00:00,59.22,59.26,59.21,59.21,21100.0,42.1604,42.1889,42.1533,42.1533,21100.0
2010-01-08 14:05:00,59.22,59.26,59.21,59.24,15300.0,42.1604,42.1889,42.1533,42.1746,15300.0
2010-01-08 14:10:00,59.24,59.24,59.2,59.22,17400.0,42.1746,42.1746,42.1462,42.1604,17400.0
2010-01-08 14:15:00,59.22,59.22,59.18,59.19,22100.0,42.1604,42.1604,42.1319,42.139,22100.0
2010-01-08 14:20:00,59.18,59.21,59.16,59.18,27300.0,42.1319,42.1533,42.1177,42.1319,27300.0
2010-01-08 14:25:00,59.18,59.19,59.15,59.16,14800.0,42.1319,42.139,42.1106,42.1177,14800.0
2010-01-08 14:30:00,59.17,59.18,59.15,59.16,19500.0,42.1248,42.1319,42.1106,42.1177,19500.0
2010-01-08 14:35:00,59.16,59.16,59.15,59.15,15600.0,42.1177,42.1177,42.1106,42.1106,15600.0
2010-01-08 14:40:00,59.15,59.18,59.11,59.12,27400.0,42.1106,42.1319,42.0821,42.0892,27400.0
2010-01-08 14:45:00,59.11,59.17,59.11,59.13,24000.0,42.0821,42.1248,42.0821,42.0963,24000.0
2010-01-08 14:50:00,59.13,59.16,59.12,59.13,15400.0,42.0963,42.1177,42.0892,42.0963,15400.0
2010-01-08 14:55:00,59.13,59.16,59.1,59.13,27300.0,42.0963,42.1177,42.075,42.0963,27300.0
2010-01-08 15:00:00,59.13,59.14,59.1,59.12,27600.0,42.0963,42.1034,42.075,42.0892,27600.0
2010-01-08 15:05:00,59.12,59.17,59.11,59.15,18100.0,42.0892,42.1248,42.0821,42.1106,18100.0
2010-01-08 15:10:00,59.15,59.16,59.13,59.13,26200.0,42.1106,42.1177,42.0963,42.0963,26200.0
2010-01-08 15:15:00,59.13,59.17,59.1,59.16,35000.0,42.0963,42.1248,42.075,42.1177,35000.0
2010-01-08 15:20:00,59.15,59.17,59.13,59.15,22400.0,42.1106,42.1248,42.0963,42.1106,22400.0
2010-01-08 15:25:00,59.14,59.16,59.12,59.15,17300.0,42.1034,42.1177,42.0892,42.1106,17300.0
2010-01-08 15:30:00,59.15,59.17,59.12,59.13,31500.0,42.1106,42.1248,42.0892,42.0963,31500.0
2010-01-08 15:35:00,59.13,59.25,59.12,59.24,45100.0,42.0963,42.1818,42.0892,42.1746,45100.0
2010-01-08 15:40:00,59.25,59.3,59.23,59.28,60100.0,42.1818,42.2173,42.1675,42.2031,60100.0
2010-01-08 15:45:00,59.28,59.28,59.25,59.27,44100.0,42.2031,42.2031,42.1818,42.196,44100.0
2010-01-08 15:50:00,59.27,59.34,59.26,59.32,79800.0,42.196,42.2458,42.1889,42.2316,79800.0
2010-01-08 15:55:00,59.33,59.34,59.28,59.28,105000.0,42.2387,42.2458,42.2031,42.2031,105000.0
2010-01-11 09:30:00,59.21,59.35,59.1,59.13,79100.0,42.1533,42.2529,42.075,42.0963,79100.0
2010-01-11 09:35:00,59.12,59.18,59.04,59.13,31300.0,42.0892,42.1319,42.0322,42.0963,31300.0
2010-01-11 09:40:00,59.16,59.16,59.04,59.05,33700.0,42.1177,42.1177,42.0322,42.0394,33700.0
2010-01-11 09:45:00,59.06,59.07,59.0,59.04,41800.0,42.0465,42.0536,42.0038,42.0322,41800.0
2010-01-11 09:50:00,59.04,59.07,59.02,59.06,15500.0,42.0322,42.0536,42.018,42.0465,15500.0
2010-01-11 09:55:00,59.06,59.11,59.02,59.06,54400.0,42.0465,42.0821,42.018,42.0465,54400.0
2010-01-11 10:00:00,59.04,59.11,59.04,59.06,29500.0,42.0322,42.0821,42.0322,42.0465,29500.0
2010-01-11 10:05:00,59.07,59.11,59.0,59.0,94600.0,42.0536,42.0821,42.0038,42.0038,94600.0
2010-01-11 10:10:00,59.01,59.06,59.0,59.03,40000.0,42.0109,42.0465,42.0038,42.0251,40000.0
2010-01-11 10:15:00,59.02,59.11,59.0,59.09,30800.0,42.018,42.0821,42.0038,42.0678,30800.0
2010-01-11 10:20:00,59.07,59.11,59.06,59.11,9600.0,42.0536,42.0821,42.0465,42.0821,9600.0
2010-01-11 10:25:00,59.11,59.12,59.08,59.1,22700.0,42.0821,42.0892,42.0607,42.075,22700.0
2010-01-11 10:30:00,59.09,59.1,59.01,59.03,8800.0,42.0678,42.075,42.0109,42.0251,8800.0
2010-01-11 10:35:00,59.02,59.05,59.01,59.05,18700.0,42.018,42.0394,42.0109,42.0394,18700.0
2010-01-11 10:40:00,59.04,59.04,59.01,59.03,10900.0,42.0322,42.0322,42.0109,42.0251,10900.0
2010-01-11 10:45:00,59.02,59.13,59.01,59.13,32600.0,42.018,42.0963,42.0109,42.0963,32600.0
2010-01-11 10:50:00,59.13,59.17,59.05,59.05,29400.0,42.0963,42.1248,42.0394,42.0394,29400.0
2010-01-11 10:55:00,59.06,59.12,59.06,59.09,13000.0,42.0465,42.0892,42.0465,42.0678,13000.0
2010-01-11 11:00:00,59.09,59.14,59.05,59.14,15700.0,42.0678,42.1034,42.0394,42.1034,15700.0
2010-01-11 11:05:00,59.14,59.14,59.05,59.08,30500.0,42.1034,42.1034,42.0394,42.0607,30500.0
2010-01-11 11:10:00,59.08,59.11,59.02,59.03,19400.0,42.0607,42.0821,42.018,42.0251,19400.0
2010-01-11 11:15:00,59.02,59.12,59.02,59.11,14000.0,42.018,42.0892,42.018,42.0821,14000.0
2010-01-11 11:20:00,59.12,59.14,59.11,59.12,18800.0,42.0892,42.1034,42.0821,42.0892,18800.0
2010-01-11 11:25:00,59.12,59.13,59.08,59.09,20800.0,42.0892,42.0963,42.0607,42.0678,20800.0
2010-01-11 11:30:00,59.09,59.14,59.06,59.06,22800.0,42.0678,42.1034,42.0465,42.0465,22800.0
2010-01-11 11:35:00,59.05,59.12,59.05,59.1,12000.0,42.0394,42.0892,42.0394,42.075,12000.0
2010-01-11 11:40:00,59.1,59.1,59.03,59.06,21800.0,42.075,42.075,42.0251,42.0465,21800.0
2010-01-11 11:45:00,59.05,59.05,59.03,59.04,20900.0,42.0394,42.0394,42.0251,42.0322,20900.0
2010-01-11 11:50:00,59.05,59.1,59.03,59.05,12100.0,42.0394,42.075,42.0251,42.0394,12100.0
2010-01-11 11:55:00,59.07,59.08,59.04,59.07,10000.0,42.0536,42.0607,42.0322,42.0536,10000.0
2010-01-11 12:00:00,59.06,59.1,59.04,59.04,17100.0,42.0465,42.075,42.0322,42.0322,17100.0
2010-01-11 12:05:00,59.05,59.08,59.04,59.06,9100.0,42.0394,42.0607,42.0322,42.0465,9100.0
2010-01-11 12:10:00,59.05,59.11,59.05,59.1,14700.0,42.0394,42.0821,42.0394,42.075,14700.0
2010-01-11 12:15:00,59.11,59.12,59.07,59.07,8200.0,42.0821,42.0892,42.0536,42.0536,8200.0
2010-01-11 12:20:00,59.08,59.08,59.05,59.06,8400.0,42.0607,42.0607,42.0394,42.0465,8400.0
2010-01-11 12:25:00,59.07,59.09,59.05,59.08,22600.0,42.0536,42.0678,42.0394,42.0607,22600.0
2010-01-11 12:30:00,59.07,59.09,59.05,59.05,10900.0,42.0536,42.0678,42.0394,42.0394,10900.0
2010-01-11 12:35:00,59.06,59.11,59.06,59.1,12800.0,42.0465,42.0821,42.0465,42.075,12800.0
2010-01-11 12:40:00,59.1,59.1,59.09,59.1,5000.0,42.075,42.075,42.0678,42.075,5000.0
2010-01-11 12:45:00,59.1,59.1,59.05,59.05,32200.0,42.075,42.075,42.0394,42.0394,32200.0
2010-01-11 12:50:00,59.05,59.11,59.05,59.11,26700.0,42.0394,42.0821,42.0394,42.0821,26700.0
2010-01-11 12:55:00,59.11,59.11,59.07,59.1,13500.0,42.0821,42.0821,42.0536,42.075,13500.0
2010-01-11 13:00:00,59.09,59.1,59.06,59.08,6800.0,42.0678,42.075,42.0465,42.0607,6800.0
2010-01-11 13:05:00,59.08,59.15,59.08,59.15,16700.0,42.0607,42.1106,42.0607,42.1106,16700.0
2010-01-11 13:10:00,59.15,59.17,59.14,59.14,14800.0,42.1106,42.1248,42.1034,42.1034,14800.0
2010-01-11 13:15:00,59.14,59.15,59.09,59.14,12000.0,42.1034,42.1106,42.0678,42.1034,12000.0
2010-01-11 13:20:00,59.13,59.14,59.1,59.11,8700.0,42.0963,42.1034,42.075,42.0821,8700.0
2010-01-11 13:25:00,59.12,59.13,59.09,59.13,13300.0,42.0892,42.0963,42.0678,42.0963,13300.0
2010-01-11 13:30:00,59.13,59.13,59.1,59.11,8800.0,42.0963,42.0963,42.075,42.0821,8800.0
2010-01-11 13:35:00,59.11,59.12,59.1,59.12,4500.0,42.0821,42.0892,42.075,42.0892,4500.0
2010-01-11 13:40:00,59.11,59.11,59.08,59.08,4600.0,42.0821,42.0821,42.0607,42.0607,4600.0
2010-01-11 13:45:00,59.08,59.14,59.08,59.11,12400.0,42.0607,42.1034,42.0607,42.0821,12400.0
2010-01-11 13:50:00,59.11,59.13,59.1,59.12,7800.0,42.0821,42.0963,42.075,42.0892,7800.0
2010-01-11 13:55:00,59.12,59.16,59.12,59.16,13400.0,42.0892,42.1177,42.0892,42.1177,13400.0
2010-01-11 14:00:00,59.16,59.23,59.16,59.21,26700.0,42.1177,42.1675,42.1177,42.1533,26700.0
2010-01-11 14:05:00,59.2,59.21,59.15,59.17,27600.0,42.1462,42.1533,42.1106,42.1248,27600.0
2010-01-11 14:10:00,59.16,59.25,59.16,59.24,29100.0,42.1177,42.1818,42.1177,42.1746,29100.0
2010-01-11 14:15:00,59.24,59.25,59.22,59.22,7400.0,42.1746,42.1818,42.1604,42.1604,7400.0
2010-01-11 14:20:00,59.22,59.25,59.21,59.23,6400.0,42.1604,42.1818,42.1533,42.1675,6400.0
2010-01-11 14:25:00,59.24,59.24,59.2,59.22,8600.0,42.1746,42.1746,42.1462,42.1604,8600.0
2010-01-11 14:30:00,59.21,59.23,59.2,59.22,11200.0,42.1533,42.1675,42.1462,42.1604,11200.0
2010-01-11 14:35:00,59.22,59.25,59.22,59.24,9400.0,42.1604,42.1818,42.1604,42.1746,9400.0
2010-01-11 14:40:00,59.22,59.25,59.22,59.24,24200.0,42.1604,42.1818,42.1604,42.1746,24200.0
2010-01-11 14:45:00,59.24,59.24,59.21,59.21,18400.0,42.1746,42.1746,42.1533,42.1533,18400.0
2010-01-11 14:50:00,59.22,59.24,59.21,59.24,13000.0,42.1604,42.1746,42.1533,42.1746,13000.0
2010-01-11 14:55:00,59.24,59.25,59.22,59.23,14400.0,42.1746,42.1818,42.1604,42.1675,14400.0
2010-01-11 15:00:00,59.22,59.32,59.21,59.32,25000.0,42.1604,42.2316,42.1533,42.2316,25000.0
2010-01-11 15:05:00,59.32,59.37,59.3,59.35,26800.0,42.2316,42.2672,42.2173,42.2529,26800.0
2010-01-11 15:10:00,59.35,59.37,59.33,59.35,21300.0,42.2529,42.2672,42.2387,42.2529,21300.0
2010-01-11 15:15:00,59.35,59.38,59.32,59.36,18100.0,42.2529,42.2743,42.2316,42.2601,18100.0
2010-01-11 15:20:00,59.36,59.38,59.29,59.29,27000.0,42.2601,42.2743,42.2102,42.2102,27000.0
2010-01-11 15:25:00,59.29,59.35,59.27,59.35,15400.0,42.2102,42.2529,42.196,42.2529,15400.0
2010-01-11 15:30:00,59.34,59.41,59.34,59.39,24100.0,42.2458,42.2957,42.2458,42.2814,24100.0
2010-01-11 15:35:00,59.4,59.42,59.39,59.4,29300.0,42.2885,42.3028,42.2814,42.2885,29300.0
2010-01-11 15:40:00,59.4,59.41,59.36,59.38,15800.0,42.2885,42.2957,42.2601,42.2743,15800.0
2010-01-11 15:45:00,59.38,59.38,59.33,59.36,29100.0,42.2743,42.2743,42.2387,42.2601,29100.0
2010-01-11 15:50:00,59.37,59.4,59.31,59.32,59500.0,42.2672,42.2885,42.2245,42.2316,59500.0
2010-01-11 15:55:00,59.31,59.35,59.29,59.35,88600.0,42.2245,42.2529,42.2102,42.2529,88600.0
2010-01-12 09:30:00,59.23,59.34,59.1,59.29,49400.0,42.1675,42.2458,42.075,42.2102,49400.0
2010-01-12 09:35:00,59.28,59.39,59.11,59.15,39800.0,42.2031,42.2814,42.0821,42.1106,39800.0
2010-01-12 09:40:00,59.14,59.19,59.05,59.05,34500.0,42.1034,42.139,42.0394,42.0394,34500.0
2010-01-12 09:45:00,59.05,59.14,59.0,59.07,99700.0,42.0394,42.1034,42.0038,42.0536,99700.0
2010-01-12 09:50:00,59.08,59.16,59.04,59.1,36900.0,42.0607,42.1177,42.0322,42.075,36900.0
2010-01-12 09:55:00,59.11,59.12,59.03,59.07,21300.0,42.0821,42.0892,42.0251,42.0536,21300.0
2010-01-12 10:00:00,59.07,59.12,59.02,59.04,34000.0,42.0536,42.0892,42.018,42.0322,34000.0
2010-01-12 10:05:00,59.04,59.07,59.0,59.04,21100.0,42.0322,42.0536,42.0038,42.0322,21100.0
2010-01-12 10:10:00,59.04,59.1,59.01,59.03,19000.0,42.0322,42.075,42.0109,42.0251,19000.0
2010-01-12 10:15:00,59.02,59.06,59.01,59.04,18300.0,42.018,42.0465,42.0109,42.0322,18300.0
2010-01-12 10:20:00,59.05,59.08,59.01,59.08,14500.0,42.0394,42.0607,42.0109,42.0607,14500.0
2010-01-12 10:25:00,59.08,59.2,59.07,59.15,28800.0,42.0607,42.1462,42.0536,42.1106,28800.0
2010-01-12 10:30:00,59.17,59.17,59.08,59.08,14600.0,42.1248,42.1248,42.0607,42.0607,14600.0
2010-01-12 10:35:00,59.1,59.14,59.07,59.1,15000.0,42.075,42.1034,42.0536,42.075,15000.0
2010-01-12 10:40:00,59.09,59.15,59.08,59.11,50700.0,42.0678,42.1106,42.0607,42.0821,50700.0
2010-01-12 10:45:00,59.12,59.16,59.12,59.16,21100.0,42.0892,42.1177,42.0892,42.1177,21100.0
2010-01-12 10:50:00,59.18,59.21,59.15,59.16,22400.0,42.1319,42.1533,42.1106,42.1177,22400.0
2010-01-12 10:55:00,59.16,59.17,59.13,59.15,20500.0,42.1177,42.1248,42.0963,42.1106,20500.0
2010-01-12 11:00:00,59.15,59.15,59.09,59.1,17300.0,42.1106,42.1106,42.0678,42.075,17300.0
2010-01-12 11:05:00,59.09,59.14,59.07,59.14,25300.0,42.0678,42.1034,42.0536,42.1034,25300.0
2010-01-12 11:10:00,59.13,59.17,59.11,59.11,6400.0,42.0963,42.1248,42.0821,42.0821,6400.0
2010-01-12 11:15:00,59.12,59.12,59.03,59.05,17600.0,42.0892,42.0892,42.0251,42.0394,17600.0
2010-01-12 11:20:00,59.04,59.08,59.04,59.05,10700.0,42.0322,42.0607,42.0322,42.0394,10700.0
2010-01-12 11:25:00,59.05,59.06,59.03,59.04,10500.0,42.0394,42.0465,42.0251,42.0322,10500.0
2010-01-12 11:30:00,59.05,59.07,59.02,59.03,22400.0,42.0394,42.0536,42.018,42.0251,22400.0
2010-01-12 11:35:00,59.02,59.04,59.0,59.02,18500.0,42.018,42.0322,42.0038,42.018,18500.0
2010-01-12 11:40:00,59.01,59.03,59.0,59.02,15100.0,42.0109,42.0251,42.0038,42.018,15100.0
2010-01-12 11:45:00,59.01,59.04,58.96,59.03,39700.0,42.0109,42.0322,41.9753,42.0251,39700.0
2010-01-12 11:50:00,59.03,59.08,59.02,59.08,9900.0,42.0251,42.0607,42.018,42.0607,9900.0
2010-01-12 11:55:00,59.08,59.1,59.03,59.05,29600.0,42.0607,42.075,42.0251,42.0394,29600.0
2010-01-12 12:00:00,59.06,59.06,58.95,58.99,28400.0,42.0465,42.0465,41.9682,41.9966,28400.0
2010-01-12 12:05:00,58.99,59.04,58.98,58.99,13800.0,41.9966,42.0322,41.9895,41.9966,13800.0
2010-01-12 12:10:00,59.0,59.0,58.96,58.98,6300.0,42.0038,42.0038,41.9753,41.9895,6300.0
2010-01-12 12:15:00,58.97,59.02,58.95,59.0,15200.0,41.9824,42.018,41.9682,42.0038,15200.0
2010-01-12 12:20:00,59.01,59.04,58.93,58.95,40900.0,42.0109,42.0322,41.9539,41.9682,40900.0
2010-01-12 12:25:00,58.95,58.97,58.9,58.94,38000.0,41.9682,41.9824,41.9326,41.9611,38000.0
2010-01-12 12:30:00,58.94,58.94,58.85,58.91,33800.0,41.9611,41.9611,41.897,41.9397,33800.0
2010-01-12 12:35:00,58.91,58.98,58.89,58.95,13900.0,41.9397,41.9895,41.9255,41.9682,13900.0
2010-01-12 12:40:00,58.95,58.95,58.89,58.91,22300.0,41.9682,41.9682,41.9255,41.9397,22300.0
2010-01-12 12:45:00,58.9,58.9,58.85,58.86,12300.0,41.9326,41.9326,41.897,41.9041,12300.0
2010-01-12 12:50:00,58.86,58.87,58.8,58.84,24400.0,41.9041,41.9112,41.8614,41.8899,24400.0
2010-01-12 12:55:00,58.83,58.86,58.8,58.84,16500.0,41.8827,41.9041,41.8614,41.8899,16500.0
2010-01-12 13:00:00,58.84,58.84,58.78,58.79,35900.0,41.8899,41.8899,41.8471,41.8543,35900.0
2010-01-12 13:05:00,58.78,58.78,58.76,58.77,9800.0,41.8471,41.8471,41.8329,41.84,9800.0
2010-01-12 13:10:00,58.77,58.82,58.74,58.8,19700.0,41.84,41.8756,41.8187,41.8614,19700.0
2010-01-12 13:15:00,58.8,58.8,58.72,58.76,14600.0,41.8614,41.8614,41.8044,41.8329,14600.0
2010-01-12 13:20:00,58.74,58.84,58.73,58.82,16400.0,41.8187,41.8899,41.8115,41.8756,16400.0
2010-01-12 13:25:00,58.82,58.86,58.81,58.82,9800.0,41.8756,41.9041,41.8685,41.8756,9800.0
2010-01-12 13:30:00,58.82,58.89,58.81,58.89,13000.0,41.8756,41.9255,41.8685,41.9255,13000.0
2010-01-12 13:35:00,58.89,58.91,58.83,58.84,14700.0,41.9255,41.9397,41.8827,41.8899,14700.0
2010-01-12 13:40:00,58.85,58.87,58.8,58.8,7300.0,41.897,41.9112,41.8614,41.8614,7300.0
2010-01-12 13:45:00,58.81,58.83,58.8,58.83,9500.0,41.8685,41.8827,41.8614,41.8827,9500.0
2010-01-12 13:50:00,58.83,58.87,58.82,58.85,16400.0,41.8827,41.9112,41.8756,41.897,16400.0
2010-01-12 13:55:00,58.85,58.9,58.83,58.89,14300.0,41.897,41.9326,41.8827,41.9255,14300.0
2010-01-12 14:00:00,58.89,58.89,58.8,58.85,12200.0,41.9255,41.9255,41.8614,41.897,12200.0
2010-01-12 14:05:00,58.84,58.88,58.84,58.88,6400.0,41.8899,41.9183,41.8899,41.9183,6400.0
2010-01-12 14:10:00,58.87,58.88,58.82,58.84,14500.0,41.9112,41.9183,41.8756,41.8899,14500.0
2010-01-12 14:15:00,58.84,58.85,58.79,58.83,14400.0,41.8899,41.897,41.8543,41.8827,14400.0
2010-01-12 14:20:00,58.84,58.86,58.83,58.83,17700.0,41.8899,41.9041,41.8827,41.8827,17700.0
2010-01-12 14:25:00,58.84,58.84,58.8,58.81,15100.0,41.8899,41.8899,41.8614,41.8685,15100.0
2010-01-12 14:30:00,58.82,58.84,58.81,58.83,18700.0,41.8756,41.8899,41.8685,41.8827,18700.0
2010-01-12 14:35:00,58.84,58.84,58.8,58.8,18200.0,41.8899,41.8899,41.8614,41.8614,18200.0
2010-01-12 14:40:00,58.8,58.82,58.77,58.79,15500.0,41.8614,41.8756,41.84,41.8543,15500.0
2010-01-12 14:45:00,58.8,58.89,58.8,58.89,11500.0,41.8614,41.9255,41.8614,41.9255,11500.0
2010-01-12 14:50:00,58.89,58.91,58.82,58.86,32000.0,41.9255,41.9397,41.8756,41.9041,32000.0
2010-01-12 14:55:00,58.85,58.95,58.85,58.93,26100.0,41.897,41.9682,41.897,41.9539,26100.0
2010-01-12 15:00:00,58.94,58.95,58.89,58.9,22700.0,41.9611,41.9682,41.9255,41.9326,22700.0
2010-01-12 15:05:00,58.9,58.93,58.89,58.93,10200.0,41.9326,41.9539,41.9255,41.9539,10200.0
2010-01-12 15:10:00,58.93,58.93,58.85,58.86,11500.0,41.9539,41.9539,41.897,41.9041,11500.0
2010-01-12 15:15:00,58.85,58.85,58.8,58.8,30100.0,41.897,41.897,41.8614,41.8614,30100.0
2010-01-12 15:20:00,58.8,58.87,58.8,58.87,20100.0,41.8614,41.9112,41.8614,41.9112,20100.0
2010-01-12 15:25:00,58.88,58.91,58.87,58.87,37300.0,41.9183,41.9397,41.9112,41.9112,37300.0
2010-01-12 15:30:00,58.88,58.89,58.8,58.82,54900.0,41.9183,41.9255,41.8614,41.8756,54900.0
2010-01-12 15:35:00,58.83,58.87,58.81,58.81,31900.0,41.8827,41.9112,41.8685,41.8685,31900.0
2010-01-12 15:40:00,58.82,58.89,58.81,58.86,33900.0,41.8756,41.9255,41.8685,41.9041,33900.0
2010-01-12 15:45:00,58.86,58.93,58.86,58.91,42400.0,41.9041,41.9539,41.9041,41.9397,42400.0
2010-01-12 15:50:00,58.92,59.0,58.91,59.0,50600.0,41.9468,42.0038,41.9397,42.0038,50600.0
2010-01-12 15:55:00,58.99,59.07,58.99,59.05,115600.0,41.9966,42.0536,41.9966,42.0394,115600.0
2010-01-13 09:30:00,59.04,59.28,59.04,59.25,61100.0,42.0322,42.2031,42.0322,42.1818,61100.0
2010-01-13 09:35:00,59.26,59.35,59.07,59.08,31700.0,42.1889,42.2529,42.0536,42.0607,31700.0
2010-01-13 09:40:00,59.06,59.14,59.05,59.07,19900.0,42.0465,42.1034,42.0394,42.0536,19900.0
2010-01-13 09:45:00,59.07,59.17,59.03,59.04,41400.0,42.0536,42.1248,42.0251,42.0322,41400.0
2010-01-13 09:50:00,59.04,59.16,59.04,59.09,18500.0,42.0322,42.1177,42.0322,42.0678,18500.0
2010-01-13 09:55:00,59.09,59.17,59.08,59.15,17300.0,42.0678,42.1248,42.0607,42.1106,17300.0
2010-01-13 10:00:00,59.16,59.3,59.16,59.3,32800.0,42.1177,42.2173,42.1177,42.2173,32800.0
2010-01-13 10:05:00,59.28,59.33,59.22,59.25,31300.0,42.2031,42.2387,42.1604,42.1818,31300.0
2010-01-13 10:10:00,59.24,59.26,59.12,59.21,24400.0,42.1746,42.1889,42.0892,42.1533,24400.0
2010-01-13 10:15:00,59.21,59.21,59.08,59.12,24400.0,42.1533,42.1533,42.0607,42.0892,24400.0
2010-01-13 10:20:00,59.13,59.15,59.08,59.14,23900.0,42.0963,42.1106,42.0607,42.1034,23900.0
2010-01-13 10:25:00,59.15,59.2,59.13,59.18,18600.0,42.1106,42.1462,42.0963,42.1319,18600.0
2010-01-13 10:30:00,59.16,59.18,59.05,59.07,34300.0,42.1177,42.1319,42.0394,42.0536,34300.0
2010-01-13 10:35:00,59.05,59.07,59.04,59.06,13500.0,42.0394,42.0536,42.0322,42.0465,13500.0
2010-01-13 10:40:00,59.06,59.09,59.05,59.06,14100.0,42.0465,42.0678,42.0394,42.0465,14100.0
2010-01-13 10:45:00,59.08,59.09,59.02,59.02,16400.0,42.0607,42.0678,42.018,42.018,16400.0
2010-01-13 10:50:00,59.02,59.02,58.94,58.97,17300.0,42.018,42.018,41.9611,41.9824,17300.0
2010-01-13 10:55:00,58.98,59.09,58.98,59.04,22800.0,41.9895,42.0678,41.9895,42.0322,22800.0
2010-01-13 11:00:00,59.04,59.08,59.01,59.01,10000.0,42.0322,42.0607,42.0109,42.0109,10000.0
2010-01-13 11:05:00,59.0,59.04,58.98,59.02,18600.0,42.0038,42.0322,41.9895,42.018,18600.0
2010-01-13 11:10:00,59.02,59.04,59.0,59.02,19100.0,42.018,42.0322,42.0038,42.018,19100.0
2010-01-13 11:15:00,59.02,59.03,58.99,59.03,11600.0,42.018,42.0251,41.9966,42.0251,11600.0
2010-01-13 11:20:00,59.03,59.08,59.0,59.07,31900.0,42.0251,42.0607,42.0038,42.0536,31900.0
2010-01-13 11:25:00,59.08,59.1,59.05,59.07,28600.0,42.0607,42.075,42.0394,42.0536,28600.0
2010-01-13 11:30:00,59.08,59.11,59.04,59.08,23700.0,42.0607,42.0821,42.0322,42.0607,23700.0
2010-01-13 11:35:00,59.07,59.11,59.07,59.08,24400.0,42.0536,42.0821,42.0536,42.0607,24400.0
2010-01-13 11:40:00,59.08,59.12,59.06,59.11,17300.0,42.0607,42.0892,42.0465,42.0821,17300.0
2010-01-13 11:45:00,59.1,59.12,59.09,59.1,12200.0,42.075,42.0892,42.0678,42.075,12200.0
2010-01-13 11:50:00,59.1,59.17,59.1,59.15,19200.0,42.075,42.1248,42.075,42.1106,19200.0
2010-01-13 11:55:00,59.15,59.19,59.1,59.1,13900.0,42.1106,42.139,42.075,42.075,13900.0
2010-01-13 12:00:00,59.11,59.19,59.11,59.13,21200.0,42.0821,42.139,42.0821,42.0963,21200.0
2010-01-13 12:05:00,59.13,59.21,59.13,59.21,11600.0,42.0963,42.1533,42.0963,42.1533,11600.0
2010-01-13 12:10:00,59.2,59.21,59.14,59.21,20400.0,42.1462,42.1533,42.1034,42.1533,20400.0
2010-01-13 12:15:00,59.21,59.25,59.21,59.22,16400.0,42.1533,42.1818,42.1533,42.1604,16400.0
2010-01-13 12:20:00,59.21,59.21,59.15,59.19,13800.0,42.1533,42.1533,42.1106,42.139,13800.0
2010-01-13 12:25:00,59.19,59.28,59.19,59.24,20100.0,42.139,42.2031,42.139,42.1746,20100.0
2010-01-13 12:30:00,59.25,59.28,59.24,59.26,15700.0,42.1818,42.2031,42.1746,42.1889,15700.0
2010-01-13 12:35:00,59.27,59.35,59.2,59.2,45700.0,42.196,42.2529,42.1462,42.1462,45700.0
2010-01-13 12:40:00,59.21,59.3,59.21,59.25,28000.0,42.1533,42.2173,42.1533,42.1818,28000.0
2010-01-13 12:45:00,59.25,59.34,59.24,59.29,18500.0,42.1818,42.2458,42.1746,42.2102,18500.0
2010-01-13 12:50:00,59.29,59.37,59.28,59.36,16400.0,42.2102,42.2672,42.2031,42.2601,16400.0
2010-01-13 12:55:00,59.35,59.38,59.29,59.29,19200.0,42.2529,42.2743,42.2102,42.2102,19200.0
2010-01-13 13:00:00,59.3,59.32,59.27,59.28,9400.0,42.2173,42.2316,42.196,42.2031,9400.0
2010-01-13 13:05:00,59.29,59.32,59.28,59.31,6000.0,42.2102,42.2316,42.2031,42.2245,6000.0
2010-01-13 13:10:00,59.31,59.32,59.28,59.32,9000.0,42.2245,42.2316,42.2031,42.2316,9000.0
2010-01-13 13:15:00,59.33,59.34,59.3,59.34,8300.0,42.2387,42.2458,42.2173,42.2458,8300.0
2010-01-13 13:20:00,59.33,59.34,59.3,59.32,16300.0,42.2387,42.2458,42.2173,42.2316,16300.0
2010-01-13 13:25:00,59.32,59.37,59.31,59.36,22100.0,42.2316,42.2672,42.2245,42.2601,22100.0
2010-01-13 13:30:00,59.36,59.38,59.35,59.36,14200.0,42.2601,42.2743,42.2529,42.2601,14200.0
2010-01-13 13:35:00,59.35,59.39,59.32,59.32,17200.0,42.2529,42.2814,42.2316,42.2316,17200.0
2010-01-13 13:40:00,59.31,59.33,59.31,59.31,14400.0,42.2245,42.2387,42.2245,42.2245,14400.0
2010-01-13 13:45:00,59.32,59.33,59.3,59.31,16300.0,42.2316,42.2387,42.2173,42.2245,16300.0
2010-01-13 13:50:00,59.3,59.31,59.24,59.28,23800.0,42.2173,42.2245,42.1746,42.2031,23800.0
2010-01-13 13:55:00,59.27,59.32,59.26,59.27,9600.0,42.196,42.2316,42.1889,42.196,9600.0
2010-01-13 14:00:00,59.27,59.35,59.27,59.29,34100.0,42.196,42.2529,42.196,42.2102,34100.0
2010-01-13 14:05:00,59.29,59.3,59.25,59.27,15500.0,42.2102,42.2173,42.1818,42.196,15500.0
2010-01-13 14:10:00,59.28,59.3,59.24,59.25,11600.0,42.2031,42.2173,42.1746,42.1818,11600.0
2010-01-13 14:15:00,59.24,59.33,59.24,59.27,8900.0,42.1746,42.2387,42.1746,42.196,8900.0
2010-01-13 14:20:00,59.28,59.29,59.24,59.25,16600.0,42.2031,42.2102,42.1746,42.1818,16600.0
2010-01-13 14:25:00,59.26,59.29,59.24,59.25,16600.0,42.1889,42.2102,42.1746,42.1818,16600.0
2010-01-13 14:30:00,59.26,59.31,59.26,59.26,24100.0,42.1889,42.2245,42.1889,42.1889,24100.0
2010-01-13 14:35:00,59.27,59.29,59.26,59.28,8900.0,42.196,42.2102,42.1889,42.2031,8900.0
2010-01-13 14:40:00,59.28,59.34,59.26,59.33,16800.0,42.2031,42.2458,42.1889,42.2387,16800.0
2010-01-13 14:45:00,59.32,59.38,59.3,59.37,32200.0,42.2316,42.2743,42.2173,42.2672,32200.0
2010-01-13 14:50:00,59.38,59.39,59.32,59.35,56300.0,42.2743,42.2814,42.2316,42.2529,56300.0
2010-01-13 14:55:00,59.33,59.42,59.32,59.41,20100.0,42.2387,42.3028,42.2316,42.2957,20100.0
2010-01-13 15:00:00,59.42,59.42,59.35,59.37,18100.0,42.3028,42.3028,42.2529,42.2672,18100.0
2010-01-13 15:05:00,59.37,59.42,59.37,59.42,24800.0,42.2672,42.3028,42.2672,42.3028,24800.0
2010-01-13 15:10:00,59.42,59.42,59.36,59.37,14700.0,42.3028,42.3028,42.2601,42.2672,14700.0
2010-01-13 15:15:00,59.37,59.38,59.32,59.34,28200.0,42.2672,42.2743,42.2316,42.2458,28200.0
2010-01-13 15:20:00,59.35,59.43,59.34,59.42,20300.0,42.2529,42.3099,42.2458,42.3028,20300.0
2010-01-13 15:25:00,59.43,59.53,59.43,59.47,44000.0,42.3099,42.3811,42.3099,42.3384,44000.0
2010-01-13 15:30:00,59.47,59.59,59.46,59.55,49300.0,42.3384,42.4238,42.3313,42.3953,49300.0
2010-01-13 15:35:00,59.54,59.54,59.43,59.44,34700.0,42.3882,42.3882,42.3099,42.317,34700.0
2010-01-13 15:40:00,59.44,59.46,59.37,59.4,41600.0,42.317,42.3313,42.2672,42.2885,41600.0
2010-01-13 15:45:00,59.39,59.42,59.38,59.4,27900.0,42.2814,42.3028,42.2743,42.2885,27900.0
2010-01-13 15:50:00,59.41,59.43,59.39,59.4,62000.0,42.2957,42.3099,42.2814,42.2885,62000.0
2010-01-13 15:55:00,59.39,59.41,59.33,59.39,111300.0,42.2814,42.2957,42.2387,42.2814,111300.0
2010-01-14 09:30:00,59.12,59.19,59.08,59.12,39300.0,42.0892,42.139,42.0607,42.0892,39300.0
2010-01-14 09:35:00,59.11,59.25,59.02,59.02,21600.0,42.0821,42.1818,42.018,42.018,21600.0
2010-01-14 09:40:00,59.02,59.12,58.91,59.08,52400.0,42.018,42.0892,41.9397,42.0607,52400.0
2010-01-14 09:45:00,59.08,59.16,59.02,59.09,27500.0,42.0607,42.1177,42.018,42.0678,27500.0
2010-01-14 09:50:00,59.1,59.11,58.96,59.02,22100.0,42.075,42.0821,41.9753,42.018,22100.0
2010-01-14 09:55:00,59.02,59.06,58.94,58.95,19000.0,42.018,42.0465,41.9611,41.9682,19000.0
2010-01-14 10:00:00,58.95,58.98,58.87,58.93,44400.0,41.9682,41.9895,41.9112,41.9539,44400.0
2010-01-14 10:05:00,58.94,59.05,58.93,58.98,32600.0,41.9611,42.0394,41.9539,41.9895,32600.0
2010-01-14 10:10:00,58.97,59.0,58.87,58.9,37400.0,41.9824,42.0038,41.9112,41.9326,37400.0
2010-01-14 10:15:00,58.91,58.91,58.8,58.85,41800.0,41.9397,41.9397,41.8614,41.897,41800.0
2010-01-14 10:20:00,58.85,58.85,58.8,58.85,25800.0,41.897,41.897,41.8614,41.897,25800.0
2010-01-14 10:25:00,58.84,58.94,58.84,58.87,39800.0,41.8899,41.9611,41.8899,41.9112,39800.0
2010-01-14 10:30:00,58.87,58.95,58.86,58.94,20800.0,41.9112,41.9682,41.9041,41.9611,20800.0
2010-01-14 10:35:00,58.95,59.04,58.95,59.04,13700.0,41.9682,42.0322,41.9682,42.0322,13700.0
2010-01-14 10:40:00,59.03,59.03,58.95,58.96,11400.0,42.0251,42.0251,41.9682,41.9753,11400.0
2010-01-14 10:45:00,58.97,58.97,58.9,58.96,19600.0,41.9824,41.9824,41.9326,41.9753,19600.0
2010-01-14 10:50:00,58.96,59.0,58.92,58.97,11900.0,41.9753,42.0038,41.9468,41.9824,11900.0
2010-01-14 10:55:00,58.98,59.02,58.92,59.01,18100.0,41.9895,42.018,41.9468,42.0109,18100.0
2010-01-14 11:00:00,59.01,59.02,58.9,58.92,26200.0,42.0109,42.018,41.9326,41.9468,26200.0
2010-01-14 11:05:00,58.9,58.98,58.89,58.97,14400.0,41.9326,41.9895,41.9255,41.9824,14400.0
2010-01-14 11:10:00,58.97,59.02,58.95,59.02,10500.0,41.9824,42.018,41.9682,42.018,10500.0
2010-01-14 11:15:00,59.02,59.04,58.99,59.04,10100.0,42.018,42.0322,41.9966,42.0322,10100.0
2010-01-14 11:20:00,59.05,59.06,59.0,59.01,11500.0,42.0394,42.0465,42.0038,42.0109,11500.0
2010-01-14 11:25:00,59.01,59.09,59.0,59.08,17300.0,42.0109,42.0678,42.0038,42.0607,17300.0
2010-01-14 11:30:00,59.08,59.17,59.08,59.17,26600.0,42.0607,42.1248,42.0607,42.1248,26600.0
2010-01-14 11:35:00,59.17,59.18,59.14,59.16,20700.0,42.1248,42.1319,42.1034,42.1177,20700.0
2010-01-14 11:40:00,59.16,59.16,59.13,59.14,8600.0,42.1177,42.1177,42.0963,42.1034,8600.0
2010-01-14 11:45:00,59.14,59.14,59.09,59.11,10600.0,42.1034,42.1034,42.0678,42.0821,10600.0
2010-01-14 11:50:00,59.11,59.11,59.04,59.04,18800.0,42.0821,42.0821,42.0322,42.0322,18800.0
2010-01-14 11:55:00,59.03,59.07,58.98,59.0,34600.0,42.0251,42.0536,41.9895,42.0038,34600.0
2010-01-14 12:00:00,59.0,59.0,58.95,58.97,30600.0,42.0038,42.0038,41.9682,41.9824,30600.0
2010-01-14 12:05:00,58.96,58.98,58.92,58.95,18900.0,41.9753,41.9895,41.9468,41.9682,18900.0
2010-01-14 12:10:00,58.94,58.98,58.91,58.98,10600.0,41.9611,41.9895,41.9397,41.9895,10600.0
2010-01-14 12:15:00,58.99,59.01,58.96,58.96,4400.0,41.9966,42.0109,41.9753,41.9753,4400.0
2010-01-14 12:20:00,58.97,59.01,58.96,58.97,7900.0,41.9824,42.0109,41.9753,41.9824,7900.0
2010-01-14 12:25:00,58.98,59.01,58.96,58.97,14500.0,41.9895,42.0109,41.9753,41.9824,14500.0
2010-01-14 12:30:00,58.99,59.03,58.98,59.0,9700.0,41.9966,42.0251,41.9895,42.0038,9700.0
2010-01-14 12:35:00,59.0,59.0,58.93,58.95,16700.0,42.0038,42.0038,41.9539,41.9682,16700.0
2010-01-14 12:40:00,58.96,58.97,58.93,58.95,4900.0,41.9753,41.9824,41.9539,41.9682,4900.0
2010-01-14 12:45:00,58.94,58.99,58.93,58.95,14400.0,41.9611,41.9966,41.9539,41.9682,14400.0
2010-01-14 12:50:00,58.94,58.97,58.93,58.96,9100.0,41.9611,41.9824,41.9539,41.9753,9100.0
2010-01-14 12:55:00,58.95,59.05,58.95,59.05,6100.0,41.9682,42.0394,41.9682,42.0394,6100.0
2010-01-14 13:00:00,59.05,59.06,58.99,59.0,11600.0,42.0394,42.0465,41.9966,42.0038,11600.0
2010-01-14 13:05:00,58.99,59.01,58.92,58.96,22500.0,41.9966,42.0109,41.9468,41.9753,22500.0
2010-01-14 13:10:00,58.96,58.96,58.94,58.94,6800.0,41.9753,41.9753,41.9611,41.9611,6800.0
2010-01-14 13:15:00,58.93,58.94,58.9,58.9,31400.0,41.9539,41.9611,41.9326,41.9326,31400.0
2010-01-14 13:20:00,58.89,58.92,58.89,58.91,11500.0,41.9255,41.9468,41.9255,41.9397,11500.0
2010-01-14 13:25:00,58.9,58.93,58.88,58.92,13600.0,41.9326,41.9539,41.9183,41.9468,13600.0
2010-01-14 13:30:00,58.94,59.02,58.92,59.01,6500.0,41.9611,42.018,41.9468,42.0109,6500.0
2010-01-14 13:35:00,59.01,59.01,58.92,58.92,10500.0,42.0109,42.0109,41.9468,41.9468,10500.0
2010-01-14 13:40:00,58.92,58.94,58.89,58.91,9500.0,41.9468,41.9611,41.9255,41.9397,9500.0
2010-01-14 13:45:00,58.9,58.92,58.88,58.88,9100.0,41.9326,41.9468,41.9183,41.9183,9100.0
2010-01-14 13:50:00,58.89,58.9,58.87,58.87,10700.0,41.9255,41.9326,41.9112,41.9112,10700.0
2010-01-14 13:55:00,58.87,58.89,58.84,58.86,38200.0,41.9112,41.9255,41.8899,41.9041,38200.0
2010-01-14 14:00:00,58.86,58.89,58.85,58.87,12100.0,41.9041,41.9255,41.897,41.9112,12100.0
2010-01-14 14:05:00,58.87,58.87,58.83,58.85,18300.0,41.9112,41.9112,41.8827,41.897,18300.0
2010-01-14 14:10:00,58.85,58.86,58.8,58.84,19500.0,41.897,41.9041,41.8614,41.8899,19500.0
2010-01-14 14:15:00,58.85,58.86,58.83,58.85,18400.0,41.897,41.9041,41.8827,41.897,18400.0
2010-01-14 14:20:00,58.85,58.87,58.82,58.85,36300.0,41.897,41.9112,41.8756,41.897,36300.0
2010-01-14 14:25:00,58.85,58.87,58.83,58.85,11100.0,41.897,41.9112,41.8827,41.897,11100.0
2010-01-14 14:30:00,58.84,58.86,58.84,58.86,19100.0,41.8899,41.9041,41.8899,41.9041,19100.0
2010-01-14 14:35:00,58.86,58.9,58.86,58.87,10500.0,41.9041,41.9326,41.9041,41.9112,10500.0
2010-01-14 14:40:00,58.87,58.9,58.83,58.83,16500.0,41.9112,41.9326,41.8827,41.8827,16500.0
2010-01-14 14:45:00,58.82,58.86,58.8,58.81,22900.0,41.8756,41.9041,41.8614,41.8685,22900.0
2010-01-14 14:50:00,58.82,58.88,58.81,58.87,14900.0,41.8756,41.9183,41.8685,41.9112,14900.0
2010-01-14 14:55:00,58.87,58.88,58.81,58.83,21900.0,41.9112,41.9183,41.8685,41.8827,21900.0
2010-01-14 15:00:00,58.84,58.88,58.83,58.87,58800.0,41.8899,41.9183,41.8827,41.9112,58800.0
2010-01-14 15:05:00,58.86,58.86,58.84,58.84,27500.0,41.9041,41.9041,41.8899,41.8899,27500.0
2010-01-14 15:10:00,58.84,58.85,58.77,58.81,49600.0,41.8899,41.897,41.84,41.8685,49600.0
2010-01-14 15:15:00,58.81,58.86,58.8,58.81,31300.0,41.8685,41.9041,41.8614,41.8685,31300.0
2010-01-14 15:20:00,58.81,58.82,58.77,58.8,29500.0,41.8685,41.8756,41.84,41.8614,29500.0
2010-01-14 15:25:00,58.8,58.8,58.75,58.78,38300.0,41.8614,41.8614,41.8258,41.8471,38300.0
2010-01-14 15:30:00,58.78,58.78,58.77,58.78,22300.0,41.8471,41.8471,41.84,41.8471,22300.0
2010-01-14 15:35:00,58.77,58.81,58.75,58.79,48400.0,41.84,41.8685,41.8258,41.8543,48400.0
2010-01-14 15:40:00,58.8,58.8,58.77,58.77,59100.0,41.8614,41.8614,41.84,41.84,59100.0
2010-01-14 15:45:00,58.77,58.81,58.76,58.8,71600.0,41.84,41.8685,41.8329,41.8614,71600.0
2010-01-14 15:50:00,58.8,58.8,58.75,58.77,80900.0,41.8614,41.8614,41.8258,41.84,80900.0
2010-01-14 15:55:00,58.78,58.78,58.71,58.72,182100.0,41.8471,41.8471,41.7973,41.8044,182100.0
2010-01-15 09:30:00,58.77,58.99,58.5,58.86,607600.0,41.84,41.9966,41.6478,41.9041,607600.0
2010-01-15 09:35:00,58.89,58.93,58.8,58.9,62800.0,41.9255,41.9539,41.8614,41.9326,62800.0
2010-01-15 09:40:00,58.89,58.97,58.78,58.83,54800.0,41.9255,41.9824,41.8471,41.8827,54800.0
2010-01-15 09:45:00,58.83,58.89,58.7,58.7,44900.0,41.8827,41.9255,41.7902,41.7902,44900.0
2010-01-15 09:50:00,58.7,58.73,58.5,58.53,158100.0,41.7902,41.8115,41.6478,41.6692,158100.0
2010-01-15 09:55:00,58.53,58.64,58.51,58.63,51000.0,41.6692,41.7475,41.6549,41.7404,51000.0
2010-01-15 10:00:00,58.61,58.65,58.5,58.59,63500.0,41.7261,41.7546,41.6478,41.7119,63500.0
2010-01-15 10:05:00,58.58,58.63,58.5,58.6,52600.0,41.7048,41.7404,41.6478,41.719,52600.0
2010-01-15 10:10:00,58.57,58.69,58.52,58.59,34500.0,41.6976,41.7831,41.662,41.7119,34500.0
2010-01-15 10:15:00,58.58,58.6,58.43,58.6,82900.0,41.7048,41.719,41.598,41.719,82900.0
2010-01-15 10:20:00,58.59,58.66,58.59,58.64,28500.0,41.7119,41.7617,41.7119,41.7475,28500.0
2010-01-15 10:25:00,58.63,58.74,58.54,58.72,40600.0,41.7404,41.8187,41.6763,41.8044,40600.0
2010-01-15 10:30:00,58.72,58.81,58.7,58.77,44400.0,41.8044,41.8685,41.7902,41.84,44400.0
2010-01-15 10:35:00,58.77,58.79,58.7,58.72,24400.0,41.84,41.8543,41.7902,41.8044,24400.0
2010-01-15 10:40:00,58.71,58.78,58.7,58.78,54100.0,41.7973,41.8471,41.7902,41.8471,54100.0
2010-01-15 10:45:00,58.77,58.81,58.66,58.81,24800.0,41.84,41.8685,41.7617,41.8685,24800.0
2010-01-15 10:50:00,58.81,58.83,58.72,58.72,14800.0,41.8685,41.8827,41.8044,41.8044,14800.0
2010-01-15 10:55:00,58.73,58.79,58.68,58.74,24300.0,41.8115,41.8543,41.776,41.8187,24300.0
2010-01-15 11:00:00,58.75,58.75,58.69,58.73,16000.0,41.8258,41.8258,41.7831,41.8115,16000.0
2010-01-15 11:05:00,58.73,58.81,58.7,58.81,27200.0,41.8115,41.8685,41.7902,41.8685,27200.0
2010-01-15 11:10:00,58.8,58.85,58.78,58.85,18200.0,41.8614,41.897,41.8471,41.897,18200.0
2010-01-15 11:15:00,58.84,58.91,58.84,58.91,28800.0,41.8899,41.9397,41.8899,41.9397,28800.0
2010-01-15 11:20:00,58.91,58.91,58.8,58.88,22900.0,41.9397,41.9397,41.8614,41.9183,22900.0
2010-01-15 11:25:00,58.88,58.91,58.85,58.87,26700.0,41.9183,41.9397,41.897,41.9112,26700.0
2010-01-15 11:30:00,58.87,58.87,58.7,58.71,29900.0,41.9112,41.9112,41.7902,41.7973,29900.0
2010-01-15 11:35:00,58.7,58.72,58.66,58.66,38300.0,41.7902,41.8044,41.7617,41.7617,38300.0
2010-01-15 11:40:00,58.66,58.74,58.66,58.69,17200.0,41.7617,41.8187,41.7617,41.7831,17200.0
2010-01-15 11:45:00,58.71,58.75,58.67,58.74,30700.0,41.7973,41.8258,41.7688,41.8187,30700.0
2010-01-15 11:50:00,58.75,58.76,58.65,58.65,19000.0,41.8258,41.8329,41.7546,41.7546,19000.0
2010-01-15 11:55:00,58.65,58.67,58.6,58.63,16000.0,41.7546,41.7688,41.719,41.7404,16000.0
2010-01-15 12:00:00,58.63,58.63,58.58,58.6,12700.0,41.7404,41.7404,41.7048,41.719,12700.0
2010-01-15 12:05:00,58.61,58.69,58.6,58.69,10700.0,41.7261,41.7831,41.719,41.7831,10700.0
2010-01-15 12:10:00,58.69,58.69,58.61,58.61,18100.0,41.7831,41.7831,41.7261,41.7261,18100.0
2010-01-15 12:15:00,58.62,58.63,58.6,58.61,19400.0,41.7332,41.7404,41.719,41.7261,19400.0
2010-01-15 12:20:00,58.61,58.62,58.55,58.61,12300.0,41.7261,41.7332,41.6834,41.7261,12300.0
2010-01-15 12:25:00,58.61,58.65,58.55,58.55,26500.0,41.7261,41.7546,41.6834,41.6834,26500.0
2010-01-15 12:30:00,58.55,58.6,58.55,58.58,18300.0,41.6834,41.719,41.6834,41.7048,18300.0
2010-01-15 12:35:00,58.59,58.6,58.55,58.58,20500.0,41.7119,41.719,41.6834,41.7048,20500.0
2010-01-15 12:40:00,58.59,58.61,58.51,58.51,20100.0,41.7119,41.7261,41.6549,41.6549,20100.0
2010-01-15 12:45:00,58.51,58.56,58.51,58.53,22700.0,41.6549,41.6905,41.6549,41.6692,22700.0
2010-01-15 12:50:00,58.53,58.54,58.5,58.52,27000.0,41.6692,41.6763,41.6478,41.662,27000.0
2010-01-15 12:55:00,58.53,58.53,58.5,58.53,12900.0,41.6692,41.6692,41.6478,41.6692,12900.0
2010-01-15 13:00:00,58.52,58.54,58.5,58.51,20400.0,41.662,41.6763,41.6478,41.6549,20400.0
2010-01-15 13:05:00,58.51,58.53,58.5,58.5,16800.0,41.6549,41.6692,41.6478,41.6478,16800.0
2010-01-15 13:10:00,58.5,58.51,58.49,58.49,10500.0,41.6478,41.6549,41.6407,41.6407,10500.0
2010-01-15 13:15:00,58.49,58.55,58.49,58.53,18000.0,41.6407,41.6834,41.6407,41.6692,18000.0
2010-01-15 13:20:00,58.53,58.57,58.52,58.55,55500.0,41.6692,41.6976,41.662,41.6834,55500.0
2010-01-15 13:25:00,58.54,58.61,58.53,58.57,31200.0,41.6763,41.7261,41.6692,41.6976,31200.0
2010-01-15 13:30:00,58.57,58.63,58.56,58.62,25300.0,41.6976,41.7404,41.6905,41.7332,25300.0
2010-01-15 13:35:00,58.62,58.69,58.61,58.69,37100.0,41.7332,41.7831,41.7261,41.7831,37100.0
2010-01-15 13:40:00,58.69,58.71,58.68,58.71,15900.0,41.7831,41.7973,41.776,41.7973,15900.0
2010-01-15 13:45:00,58.7,58.77,58.7,58.76,20500.0,41.7902,41.84,41.7902,41.8329,20500.0
2010-01-15 13:50:00,58.75,58.76,58.69,58.71,7900.0,41.8258,41.8329,41.7831,41.7973,7900.0
2010-01-15 13:55:00,58.7,58.76,58.69,58.75,18300.0,41.7902,41.8329,41.7831,41.8258,18300.0
2010-01-15 14:00:00,58.74,58.75,58.74,58.74,12900.0,41.8187,41.8258,41.8187,41.8187,12900.0
2010-01-15 14:05:00,58.74,58.77,58.72,58.77,24700.0,41.8187,41.84,41.8044,41.84,24700.0
2010-01-15 14:10:00,58.77,58.83,58.77,58.79,35300.0,41.84,41.8827,41.84,41.8543,35300.0
2010-01-15 14:15:00,58.79,58.79,58.74,58.76,19900.0,41.8543,41.8543,41.8187,41.8329,19900.0
2010-01-15 14:20:00,58.75,58.78,58.75,58.78,17900.0,41.8258,41.8471,41.8258,41.8471,17900.0
2010-01-15 14:25:00,58.77,58.78,58.72,58.75,12700.0,41.84,41.8471,41.8044,41.8258,12700.0
2010-01-15 14:30:00,58.74,58.75,58.71,58.75,13100.0,41.8187,41.8258,41.7973,41.8258,13100.0
2010-01-15 14:35:00,58.74,58.74,58.68,58.7,12900.0,41.8187,41.8187,41.776,41.7902,12900.0
2010-01-15 14:40:00,58.71,58.72,58.66,58.67,16200.0,41.7973,41.8044,41.7617,41.7688,16200.0
2010-01-15 14:45:00,58.67,58.7,58.66,58.67,14400.0,41.7688,41.7902,41.7617,41.7688,14400.0
2010-01-15 14:50:00,58.66,58.68,58.62,58.64,11800.0,41.7617,41.776,41.7332,41.7475,11800.0
2010-01-15 14:55:00,58.63,58.66,58.62,58.66,24200.0,41.7404,41.7617,41.7332,41.7617,24200.0
2010-01-15 15:00:00,58.66,58.75,58.66,58.75,15800.0,41.7617,41.8258,41.7617,41.8258,15800.0
2010-01-15 15:05:00,58.75,58.76,58.72,58.75,15500.0,41.8258,41.8329,41.8044,41.8258,15500.0
2010-01-15 15:10:00,58.74,58.84,58.74,58.81,18200.0,41.8187,41.8899,41.8187,41.8685,18200.0
2010-01-15 15:15:00,58.82,58.84,58.75,58.76,19100.0,41.8756,41.8899,41.8258,41.8329,19100.0
2010-01-15 15:20:00,58.77,58.8,58.76,58.8,11800.0,41.84,41.8614,41.8329,41.8614,11800.0
2010-01-15 15:25:00,58.8,58.8,58.75,58.77,14400.0,41.8614,41.8614,41.8258,41.84,14400.0
2010-01-15 15:30:00,58.78,58.82,58.74,58.75,21500.0,41.8471,41.8756,41.8187,41.8258,21500.0
2010-01-15 15:35:00,58.76,58.77,58.73,58.76,23200.0,41.8329,41.84,41.8115,41.8329,23200.0
2010-01-15 15:40:00,58.76,58.76,58.72,58.74,23100.0,41.8329,41.8329,41.8044,41.8187,23100.0
2010-01-15 15:45:00,58.74,58.79,58.74,58.78,35400.0,41.8187,41.8543,41.8187,41.8471,35400.0
2010-01-15 15:50:00,58.78,58.79,58.76,58.78,47000.0,41.8471,41.8543,41.8329,41.8471,47000.0
2010-01-15 15:55:00,58.77,58.82,58.77,58.79,104200.0,41.84,41.8756,41.84,41.8543,104200.0
2010-01-19 09:30:00,59.17,59.18,58.8,58.89,41400.0,42.1248,42.1319,41.8614,41.9255,41400.0
2010-01-19 09:35:00,58.88,58.95,58.8,58.81,34300.0,41.9183,41.9682,41.8614,41.8685,34300.0
2010-01-19 09:40:00,58.8,58.99,58.79,58.95,26700.0,41.8614,41.9966,41.8543,41.9682,26700.0
2010-01-19 09:45:00,58.95,59.0,58.93,59.0,34600.0,41.9682,42.0038,41.9539,42.0038,34600.0
2010-01-19 09:50:00,58.99,59.08,58.95,58.98,26800.0,41.9966,42.0607,41.9682,41.9895,26800.0
2010-01-19 09:55:00,58.98,59.1,58.91,58.91,31200.0,41.9895,42.075,41.9397,41.9397,31200.0
2010-01-19 10:00:00,58.91,59.02,58.86,58.95,53900.0,41.9397,42.018,41.9041,41.9682,53900.0
2010-01-19 10:05:00,58.93,59.0,58.93,58.98,28400.0,41.9539,42.0038,41.9539,41.9895,28400.0
2010-01-19 10:10:00,58.96,59.15,58.96,59.15,31500.0,41.9753,42.1106,41.9753,42.1106,31500.0
2010-01-19 10:15:00,59.16,59.18,59.1,59.18,31600.0,42.1177,42.1319,42.075,42.1319,31600.0
2010-01-19 10:20:00,59.17,59.17,59.06,59.1,33600.0,42.1248,42.1248,42.0465,42.075,33600.0
2010-01-19 10:25:00,59.1,59.11,58.99,58.99,20600.0,42.075,42.0821,41.9966,41.9966,20600.0
2010-01-19 10:30:00,59.0,59.06,58.99,59.04,30600.0,42.0038,42.0465,41.9966,42.0322,30600.0
2010-01-19 10:35:00,59.05,59.14,59.05,59.14,14600.0,42.0394,42.1034,42.0394,42.1034,14600.0
2010-01-19 10:40:00,59.13,59.17,59.13,59.16,22900.0,42.0963,42.1248,42.0963,42.1177,22900.0
2010-01-19 10:45:00,59.17,59.24,59.16,59.22,39700.0,42.1248,42.1746,42.1177,42.1604,39700.0
2010-01-19 10:50:00,59.23,59.26,59.23,59.26,17000.0,42.1675,42.1889,42.1675,42.1889,17000.0
2010-01-19 10:55:00,59.26,59.27,59.24,59.27,16600.0,42.1889,42.196,42.1746,42.196,16600.0
2010-01-19 11:00:00,59.27,59.28,59.24,59.26,20300.0,42.196,42.2031,42.1746,42.1889,20300.0
2010-01-19 11:05:00,59.25,59.25,59.21,59.24,17300.0,42.1818,42.1818,42.1533,42.1746,17300.0
2010-01-19 11:10:00,59.24,59.26,59.17,59.19,41000.0,42.1746,42.1889,42.1248,42.139,41000.0
2010-01-19 11:15:00,59.19,59.21,59.16,59.16,17100.0,42.139,42.1533,42.1177,42.1177,17100.0
2010-01-19 11:20:00,59.16,59.17,59.12,59.13,15500.0,42.1177,42.1248,42.0892,42.0963,15500.0
2010-01-19 11:25:00,59.12,59.12,59.08,59.12,13400.0,42.0892,42.0892,42.0607,42.0892,13400.0
2010-01-19 11:30:00,59.13,59.2,59.12,59.15,22200.0,42.0963,42.1462,42.0892,42.1106,22200.0
2010-01-19 11:35:00,59.15,59.15,59.09,59.09,10500.0,42.1106,42.1106,42.0678,42.0678,10500.0
2010-01-19 11:40:00,59.09,59.1,59.04,59.05,26900.0,42.0678,42.075,42.0322,42.0394,26900.0
2010-01-19 11:45:00,59.04,59.07,58.99,59.01,17100.0,42.0322,42.0536,41.9966,42.0109,17100.0
2010-01-19 11:50:00,59.0,59.07,59.0,59.07,10500.0,42.0038,42.0536,42.0038,42.0536,10500.0
2010-01-19 11:55:00,59.06,59.11,59.04,59.06,14500.0,42.0465,42.0821,42.0322,42.0465,14500.0
2010-01-19 12:00:00,59.06,59.17,59.05,59.05,36500.0,42.0465,42.1248,42.0394,42.0394,36500.0
2010-01-19 12:05:00,59.07,59.08,59.04,59.06,22200.0,42.0536,42.0607,42.0322,42.0465,22200.0
2010-01-19 12:10:00,59.06,59.12,59.06,59.12,14000.0,42.0465,42.0892,42.0465,42.0892,14000.0
2010-01-19 12:15:00,59.12,59.12,59.06,59.11,20000.0,42.0892,42.0892,42.0465,42.0821,20000.0
2010-01-19 12:20:00,59.12,59.16,59.08,59.13,14000.0,42.0892,42.1177,42.0607,42.0963,14000.0
2010-01-19 12:25:00,59.11,59.12,59.09,59.11,12800.0,42.0821,42.0892,42.0678,42.0821,12800.0
2010-01-19 12:30:00,59.12,59.14,59.1,59.1,12600.0,42.0892,42.1034,42.075,42.075,12600.0
2010-01-19 12:35:00,59.1,59.12,59.09,59.09,12600.0,42.075,42.0892,42.0678,42.0678,12600.0
2010-01-19 12:40:00,59.09,59.09,59.08,59.09,12500.0,42.0678,42.0678,42.0607,42.0678,12500.0
2010-01-19 12:45:00,59.08,59.09,59.07,59.08,21700.0,42.0607,42.0678,42.0536,42.0607,21700.0
2010-01-19 12:50:00,59.07,59.09,59.07,59.09,10800.0,42.0536,42.0678,42.0536,42.0678,10800.0
2010-01-19 12:55:00,59.08,59.11,59.03,59.03,36100.0,42.0607,42.0821,42.0251,42.0251,36100.0
2010-01-19 13:00:00,59.03,59.1,59.03,59.08,19100.0,42.0251,42.075,42.0251,42.0607,19100.0
2010-01-19 13:05:00,59.09,59.09,59.03,59.03,17000.0,42.0678,42.0678,42.0251,42.0251,17000.0
2010-01-19 13:10:00,59.04,59.08,59.02,59.05,29500.0,42.0322,42.0607,42.018,42.0394,29500.0
2010-01-19 13:15:00,59.06,59.08,59.01,59.03,22500.0,42.0465,42.0607,42.0109,42.0251,22500.0
2010-01-19 13:20:00,59.03,59.03,59.0,59.03,15500.0,42.0251,42.0251,42.0038,42.0251,15500.0
2010-01-19 13:25:00,59.02,59.06,59.02,59.03,21000.0,42.018,42.0465,42.018,42.0251,21000.0
2010-01-19 13:30:00,59.04,59.04,59.01,59.01,19300.0,42.0322,42.0322,42.0109,42.0109,19300.0
2010-01-19 13:35:00,59.01,59.02,58.99,59.02,13200.0,42.0109,42.018,41.9966,42.018,13200.0
2010-01-19 13:40:00,59.02,59.04,59.01,59.03,15900.0,42.018,42.0322,42.0109,42.0251,15900.0
2010-01-19 13:45:00,59.04,59.05,58.98,59.01,19500.0,42.0322,42.0394,41.9895,42.0109,19500.0
2010-01-19 13:50:00,59.01,59.04,59.01,59.02,14600.0,42.0109,42.0322,42.0109,42.018,14600.0
2010-01-19 13:55:00,59.02,59.07,59.0,59.07,34300.0,42.018,42.0536,42.0038,42.0536,34300.0
2010-01-19 14:00:00,59.07,59.07,59.02,59.05,22800.0,42.0536,42.0536,42.018,42.0394,22800.0
2010-01-19 14:05:00,59.05,59.1,59.05,59.08,18800.0,42.0394,42.075,42.0394,42.0607,18800.0
2010-01-19 14:10:00,59.09,59.09,59.01,59.01,12300.0,42.0678,42.0678,42.0109,42.0109,12300.0
2010-01-19 14:15:00,59.01,59.06,59.01,59.06,16700.0,42.0109,42.0465,42.0109,42.0465,16700.0
2010-01-19 14:20:00,59.06,59.09,59.05,59.05,14900.0,42.0465,42.0678,42.0394,42.0394,14900.0
2010-01-19 14:25:00,59.05,59.05,59.01,59.03,20400.0,42.0394,42.0394,42.0109,42.0251,20400.0
2010-01-19 14:30:00,59.04,59.08,59.04,59.06,19800.0,42.0322,42.0607,42.0322,42.0465,19800.0
2010-01-19 14:35:00,59.05,59.09,59.05,59.06,17600.0,42.0394,42.0678,42.0394,42.0465,17600.0
2010-01-19 14:40:00,59.05,59.08,59.04,59.06,23200.0,42.0394,42.0607,42.0322,42.0465,23200.0
2010-01-19 14:45:00,59.06,59.06,59.02,59.03,35500.0,42.0465,42.0465,42.018,42.0251,35500.0
2010-01-19 14:50:00,59.03,59.04,59.02,59.03,22800.0,42.0251,42.0322,42.018,42.0251,22800.0
2010-01-19 14:55:00,59.02,59.04,58.99,59.03,50800.0,42.018,42.0322,41.9966,42.0251,50800.0
2010-01-19 15:00:00,59.02,59.03,58.97,58.98,31200.0,42.018,42.0251,41.9824,41.9895,31200.0
2010-01-19 15:05:00,58.97,58.97,58.94,58.95,36500.0,41.9824,41.9824,41.9611,41.9682,36500.0
2010-01-19 15:10:00,58.95,58.98,58.94,58.97,39800.0,41.9682,41.9895,41.9611,41.9824,39800.0
2010-01-19 15:15:00,58.96,58.96,58.93,58.95,28800.0,41.9753,41.9753,41.9539,41.9682,28800.0
2010-01-19 15:20:00,58.95,58.96,58.94,58.96,84200.0,41.9682,41.9753,41.9611,41.9753,84200.0
2010-01-19 15:25:00,58.96,58.97,58.93,58.96,88900.0,41.9753,41.9824,41.9539,41.9753,88900.0
2010-01-19 15:30:00,58.96,59.0,58.95,58.99,50200.0,41.9753,42.0038,41.9682,41.9966,50200.0
2010-01-19 15:35:00,58.99,59.0,58.96,58.97,33500.0,41.9966,42.0038,41.9753,41.9824,33500.0
2010-01-19 15:40:00,58.97,58.99,58.95,58.95,61700.0,41.9824,41.9966,41.9682,41.9682,61700.0
2010-01-19 15:45:00,58.95,58.96,58.94,58.94,69100.0,41.9682,41.9753,41.9611,41.9611,69100.0
2010-01-19 15:50:00,58.95,58.96,58.94,58.94,49600.0,41.9682,41.9753,41.9611,41.9611,49600.0
2010-01-19 15:55:00,58.94,58.95,58.94,58.95,104100.0,41.9611,41.9682,41.9611,41.9682,104100.0
2010-01-20 09:30:00,58.48,58.68,58.12,58.48,98000.0,41.6336,41.776,41.3773,41.6336,98000.0
2010-01-20 09:35:00,58.44,58.53,58.33,58.42,71100.0,41.6051,41.6692,41.5268,41.5908,71100.0
2010-01-20 09:40:00,58.43,58.43,58.24,58.26,61700.0,41.598,41.598,41.4627,41.4769,61700.0
2010-01-20 09:45:00,58.25,58.41,58.21,58.41,86700.0,41.4698,41.5837,41.4413,41.5837,86700.0
2010-01-20 09:50:00,58.4,58.5,58.35,58.43,52900.0,41.5766,41.6478,41.541,41.598,52900.0
2010-01-20 09:55:00,58.42,58.53,58.41,58.5,140000.0,41.5908,41.6692,41.5837,41.6478,140000.0
2010-01-20 10:00:00,58.49,58.52,58.4,58.41,56700.0,41.6407,41.662,41.5766,41.5837,56700.0
2010-01-20 10:05:00,58.4,58.4,58.27,58.32,57400.0,41.5766,41.5766,41.4841,41.5197,57400.0
2010-01-20 10:10:00,58.32,58.36,58.28,58.28,47900.0,41.5197,41.5481,41.4912,41.4912,47900.0
2010-01-20 10:15:00,58.28,58.29,58.17,58.21,60000.0,41.4912,41.4983,41.4129,41.4413,60000.0
2010-01-20 10:20:00,58.21,58.22,58.05,58.12,85700.0,41.4413,41.4485,41.3274,41.3773,85700.0
2010-01-20 10:25:00,58.1,58.13,58.03,58.04,61400.0,41.363,41.3844,41.3132,41.3203,61400.0
2010-01-20 10:30:00,58.04,58.26,58.02,58.26,62000.0,41.3203,41.4769,41.3061,41.4769,62000.0
2010-01-20 10:35:00,58.25,58.27,58.2,58.23,55800.0,41.4698,41.4841,41.4342,41.4556,55800.0
2010-01-20 10:40:00,58.24,58.27,58.15,58.15,44800.0,41.4627,41.4841,41.3986,41.3986,44800.0
2010-01-20 10:45:00,58.16,58.18,58.08,58.09,31100.0,41.4057,41.42,41.3488,41.3559,31100.0
2010-01-20 10:50:00,58.1,58.11,58.0,58.01,88200.0,41.363,41.3702,41.2918,41.299,88200.0
2010-01-20 10:55:00,58.01,58.02,57.92,57.93,94500.0,41.299,41.3061,41.2349,41.242,94500.0
2010-01-20 11:00:00,57.93,57.99,57.8,57.83,81100.0,41.242,41.2847,41.1495,41.1708,81100.0
2010-01-20 11:05:00,57.84,57.88,57.8,57.82,70600.0,41.1779,41.2064,41.1495,41.1637,70600.0
2010-01-20 11:10:00,57.81,57.89,57.78,57.78,50900.0,41.1566,41.2135,41.1352,41.1352,50900.0
2010-01-20 11:15:00,57.79,57.8,57.68,57.71,86500.0,41.1423,41.1495,41.064,41.0854,86500.0
2010-01-20 11:20:00,57.71,57.77,57.66,57.69,40900.0,41.0854,41.1281,41.0498,41.0711,40900.0
2010-01-20 11:25:00,57.69,57.79,57.69,57.79,44300.0,41.0711,41.1423,41.0711,41.1423,44300.0
2010-01-20 11:30:00,57.79,57.83,57.76,57.8,23400.0,41.1423,41.1708,41.121,41.1495,23400.0
2010-01-20 11:35:00,57.81,57.85,57.79,57.82,19200.0,41.1566,41.1851,41.1423,41.1637,19200.0
2010-01-20 11:40:00,57.82,57.88,57.82,57.87,21500.0,41.1637,41.2064,41.1637,41.1993,21500.0
2010-01-20 11:45:00,57.87,57.88,57.81,57.81,21600.0,41.1993,41.2064,41.1566,41.1566,21600.0
2010-01-20 11:50:00,57.8,57.82,57.71,57.71,37000.0,41.1495,41.1637,41.0854,41.0854,37000.0
2010-01-20 11:55:00,57.72,57.74,57.69,57.71,31400.0,41.0925,41.1067,41.0711,41.0854,31400.0
2010-01-20 12:00:00,57.71,57.72,57.64,57.68,38200.0,41.0854,41.0925,41.0355,41.064,38200.0
2010-01-20 12:05:00,57.69,57.77,57.64,57.74,39700.0,41.0711,41.1281,41.0355,41.1067,39700.0
2010-01-20 12:10:00,57.76,57.82,57.71,57.8,33000.0,41.121,41.1637,41.0854,41.1495,33000.0
2010-01-20 12:15:00,57.81,57.83,57.7,57.8,69000.0,41.1566,41.1708,41.0783,41.1495,69000.0
2010-01-20 12:20:00,57.81,57.85,57.8,57.84,46400.0,41.1566,41.1851,41.1495,41.1779,46400.0
2010-01-20 12:25:00,57.85,57.87,57.83,57.86,64400.0,41.1851,41.1993,41.1708,41.1922,64400.0
2010-01-20 12:30:00,57.86,57.9,57.85,57.9,24200.0,41.1922,41.2206,41.1851,41.2206,24200.0
2010-01-20 12:35:00,57.89,57.93,57.89,57.93,17100.0,41.2135,41.242,41.2135,41.242,17100.0
2010-01-20 12:40:00,57.93,57.94,57.87,57.88,27900.0,41.242,41.2491,41.1993,41.2064,27900.0
2010-01-20 12:45:00,57.88,57.91,57.85,57.86,32800.0,41.2064,41.2278,41.1851,41.1922,32800.0
2010-01-20 12:50:00,57.86,57.9,57.79,57.8,139600.0,41.1922,41.2206,41.1423,41.1495,139600.0
2010-01-20 12:55:00,57.8,57.82,57.73,57.81,31600.0,41.1495,41.1637,41.0996,41.1566,31600.0
2010-01-20 13:00:00,57.81,57.82,57.76,57.8,48100.0,41.1566,41.1637,41.121,41.1495,48100.0
2010-01-20 13:05:00,57.8,57.8,57.74,57.79,68900.0,41.1495,41.1495,41.1067,41.1423,68900.0
2010-01-20 13:10:00,57.78,57.79,57.74,57.77,37700.0,41.1352,41.1423,41.1067,41.1281,37700.0
2010-01-20 13:15:00,57.76,57.78,57.66,57.71,33000.0,41.121,41.1352,41.0498,41.0854,33000.0
2010-01-20 13:20:00,57.71,57.72,57.63,57.64,58600.0,41.0854,41.0925,41.0284,41.0355,58600.0
2010-01-20 13:25:00,57.63,57.67,57.62,57.65,24300.0,41.0284,41.0569,41.0213,41.0427,24300.0
2010-01-20 13:30:00,57.64,57.69,57.63,57.69,25300.0,41.0355,41.0711,41.0284,41.0711,25300.0
2010-01-20 13:35:00,57.69,57.77,57.67,57.75,53300.0,41.0711,41.1281,41.0569,41.1139,53300.0
2010-01-20 13:40:00,57.75,57.78,57.75,57.77,12700.0,41.1139,41.1352,41.1139,41.1281,12700.0
2010-01-20 13:45:00,57.76,57.87,57.76,57.87,32300.0,41.121,41.1993,41.121,41.1993,32300.0
2010-01-20 13:50:00,57.86,57.93,57.86,57.93,59200.0,41.1922,41.242,41.1922,41.242,59200.0
2010-01-20 13:55:00,57.93,57.95,57.92,57.92,48600.0,41.242,41.2562,41.2349,41.2349,48600.0
2010-01-20 14:00:00,57.92,57.93,57.92,57.92,27300.0,41.2349,41.242,41.2349,41.2349,27300.0
2010-01-20 14:05:00,57.92,57.96,57.92,57.94,22800.0,41.2349,41.2634,41.2349,41.2491,22800.0
2010-01-20 14:10:00,57.94,58.04,57.94,58.0,38600.0,41.2491,41.3203,41.2491,41.2918,38600.0
2010-01-20 14:15:00,58.0,58.03,57.98,58.02,36200.0,41.2918,41.3132,41.2776,41.3061,36200.0
2010-01-20 14:20:00,58.02,58.07,58.02,58.06,22400.0,41.3061,41.3417,41.3061,41.3346,22400.0
2010-01-20 14:25:00,58.06,58.07,58.02,58.04,42300.0,41.3346,41.3417,41.3061,41.3203,42300.0
2010-01-20 14:30:00,58.03,58.06,58.01,58.03,81100.0,41.3132,41.3346,41.299,41.3132,81100.0
2010-01-20 14:35:00,58.04,58.15,58.04,58.14,64100.0,41.3203,41.3986,41.3203,41.3915,64100.0
2010-01-20 14:40:00,58.14,58.18,58.11,58.17,65500.0,41.3915,41.42,41.3702,41.4129,65500.0
2010-01-20 14:45:00,58.17,58.2,58.17,58.18,37000.0,41.4129,41.4342,41.4129,41.42,37000.0
2010-01-20 14:50:00,58.18,58.24,58.17,58.24,63800.0,41.42,41.4627,41.4129,41.4627,63800.0
2010-01-20 14:55:00,58.24,58.29,58.2,58.29,68100.0,41.4627,41.4983,41.4342,41.4983,68100.0
2010-01-20 15:00:00,58.29,58.29,58.23,58.24,38700.0,41.4983,41.4983,41.4556,41.4627,38700.0
2010-01-20 15:05:00,58.24,58.25,58.21,58.21,37000.0,41.4627,41.4698,41.4413,41.4413,37000.0
2010-01-20 15:10:00,58.21,58.24,58.2,58.2,81900.0,41.4413,41.4627,41.4342,41.4342,81900.0
2010-01-20 15:15:00,58.2,58.21,58.15,58.15,56200.0,41.4342,41.4413,41.3986,41.3986,56200.0
2010-01-20 15:20:00,58.15,58.26,58.15,58.25,59300.0,41.3986,41.4769,41.3986,41.4698,59300.0
2010-01-20 15:25:00,58.24,58.25,58.22,58.23,34700.0,41.4627,41.4698,41.4485,41.4556,34700.0
2010-01-20 15:30:00,58.23,58.25,58.16,58.18,50200.0,41.4556,41.4698,41.4057,41.42,50200.0
2010-01-20 15:35:00,58.18,58.2,58.17,58.2,41600.0,41.42,41.4342,41.4129,41.4342,41600.0
2010-01-20 15:40:00,58.2,58.34,58.19,58.33,84300.0,41.4342,41.5339,41.4271,41.5268,84300.0
2010-01-20 15:45:00,58.33,58.35,58.3,58.35,60900.0,41.5268,41.541,41.5054,41.541,60900.0
2010-01-20 15:50:00,58.35,58.35,58.3,58.3,88300.0,41.541,41.541,41.5054,41.5054,88300.0
2010-01-20 15:55:00,58.31,58.32,58.27,58.27,179700.0,41.5125,41.5197,41.4841,41.4841,179700.0
2010-01-21 09:30:00,58.44,58.44,58.1,58.24,71700.0,41.6051,41.6051,41.363,41.4627,71700.0
2010-01-21 09:35:00,58.26,58.27,58.2,58.21,31700.0,41.4769,41.4841,41.4342,41.4413,31700.0
2010-01-21 09:40:00,58.21,58.32,58.14,58.15,38300.0,41.4413,41.5197,41.3915,41.3986,38300.0
2010-01-21 09:45:00,58.13,58.18,58.03,58.18,41800.0,41.3844,41.42,41.3132,41.42,41800.0
2010-01-21 09:50:00,58.19,58.23,58.1,58.23,34100.0,41.4271,41.4556,41.363,41.4556,34100.0
2010-01-21 09:55:00,58.25,58.42,58.24,58.36,71200.0,41.4698,41.5908,41.4627,41.5481,71200.0
2010-01-21 10:00:00,58.36,58.5,58.29,58.5,65800.0,41.5481,41.6478,41.4983,41.6478,65800.0
2010-01-21 10:05:00,58.5,58.6,58.5,58.54,60100.0,41.6478,41.719,41.6478,41.6763,60100.0
2010-01-21 10:10:00,58.54,58.59,58.49,58.51,30200.0,41.6763,41.7119,41.6407,41.6549,30200.0
2010-01-21 10:15:00,58.53,58.53,58.47,58.53,14700.0,41.6692,41.6692,41.6264,41.6692,14700.0
2010-01-21 10:20:00,58.53,58.53,58.1,58.13,85400.0,41.6692,41.6692,41.363,41.3844,85400.0
2010-01-21 10:25:00,58.13,58.18,58.01,58.02,123600.0,41.3844,41.42,41.299,41.3061,123600.0
2010-01-21 10:30:00,58.0,58.06,57.9,58.02,105900.0,41.2918,41.3346,41.2206,41.3061,105900.0
2010-01-21 10:35:00,58.01,58.06,57.95,58.04,41400.0,41.299,41.3346,41.2562,41.3203,41400.0
2010-01-21 10:40:00,58.04,58.1,58.03,58.06,42000.0,41.3203,41.363,41.3132,41.3346,42000.0
2010-01-21 10:45:00,58.06,58.08,57.93,57.93,28300.0,41.3346,41.3488,41.242,41.242,28300.0
2010-01-21 10:50:00,57.94,57.97,57.9,57.91,37100.0,41.2491,41.2705,41.2206,41.2278,37100.0
2010-01-21 10:55:00,57.91,57.98,57.91,57.92,27300.0,41.2278,41.2776,41.2278,41.2349,27300.0
2010-01-21 11:00:00,57.93,57.96,57.9,57.92,27300.0,41.242,41.2634,41.2206,41.2349,27300.0
2010-01-21 11:05:00,57.92,57.93,57.76,57.78,61300.0,41.2349,41.242,41.121,41.1352,61300.0
2010-01-21 11:10:00,57.81,57.86,57.77,57.79,36900.0,41.1566,41.1922,41.1281,41.1423,36900.0
2010-01-21 11:15:00,57.78,57.78,57.71,57.74,21000.0,41.1352,41.1352,41.0854,41.1067,21000.0
2010-01-21 11:20:00,57.75,57.78,57.7,57.76,31200.0,41.1139,41.1352,41.0783,41.121,31200.0
2010-01-21 11:25:00,57.77,57.83,57.7,57.7,26900.0,41.1281,41.1708,41.0783,41.0783,26900.0
2010-01-21 11:30:00,57.7,57.73,57.62,57.66,32600.0,41.0783,41.0996,41.0213,41.0498,32600.0
2010-01-21 11:35:00,57.65,57.78,57.65,57.69,37700.0,41.0427,41.1352,41.0427,41.0711,37700.0
2010-01-21 11:40:00,57.7,57.75,57.53,57.54,52100.0,41.0783,41.1139,40.9572,40.9644,52100.0
2010-01-21 11:45:00,57.53,57.64,57.52,57.61,42400.0,40.9572,41.0355,40.9501,41.0142,42400.0
2010-01-21 11:50:00,57.62,57.76,57.58,57.6,68500.0,41.0213,41.121,40.9928,41.0071,68500.0
2010-01-21 11:55:00,57.6,57.65,57.54,57.6,24000.0,41.0071,41.0427,40.9644,41.0071,24000.0
2010-01-21 12:00:00,57.6,57.67,57.55,57.66,36000.0,41.0071,41.0569,40.9715,41.0498,36000.0
2010-01-21 12:05:00,57.66,57.73,57.62,57.7,23200.0,41.0498,41.0996,41.0213,41.0783,23200.0
2010-01-21 12:10:00,57.69,57.76,57.57,57.59,53900.0,41.0711,41.121,40.9857,40.9999,53900.0
2010-01-21 12:15:00,57.59,57.59,57.5,57.52,30800.0,40.9999,40.9999,40.9359,40.9501,30800.0
2010-01-21 12:20:00,57.51,57.53,57.41,57.43,42000.0,40.943,40.9572,40.8718,40.886,42000.0
2010-01-21 12:25:00,57.43,57.44,57.35,57.43,37300.0,40.886,40.8932,40.8291,40.886,37300.0
2010-01-21 12:30:00,57.43,57.49,57.4,57.45,26500.0,40.886,40.9288,40.8647,40.9003,26500.0
2010-01-21 12:35:00,57.45,57.45,57.4,57.43,27500.0,40.9003,40.9003,40.8647,40.886,27500.0
2010-01-21 12:40:00,57.42,57.47,57.41,57.47,28400.0,40.8789,40.9145,40.8718,40.9145,28400.0
2010-01-21 12:45:00,57.45,57.49,57.39,57.4,29200.0,40.9003,40.9288,40.8576,40.8647,29200.0
2010-01-21 12:50:00,57.4,57.47,57.35,57.47,50100.0,40.8647,40.9145,40.8291,40.9145,50100.0
2010-01-21 12:55:00,57.46,57.54,57.44,57.48,31500.0,40.9074,40.9644,40.8932,40.9216,31500.0
2010-01-21 13:00:00,57.48,57.51,57.35,57.44,42900.0,40.9216,40.943,40.8291,40.8932,42900.0
2010-01-21 13:05:00,57.44,57.46,57.42,57.45,17000.0,40.8932,40.9074,40.8789,40.9003,17000.0
2010-01-21 13:10:00,57.44,57.5,57.43,57.47,19900.0,40.8932,40.9359,40.886,40.9145,19900.0
2010-01-21 13:15:00,57.47,57.49,57.39,57.43,23500.0,40.9145,40.9288,40.8576,40.886,23500.0
2010-01-21 13:20:00,57.44,57.56,57.43,57.53,42000.0,40.8932,40.9786,40.886,40.9572,42000.0
2010-01-21 13:25:00,57.54,57.59,57.51,57.55,19700.0,40.9644,40.9999,40.943,40.9715,19700.0
2010-01-21 13:30:00,57.55,57.6,57.53,57.6,20300.0,40.9715,41.0071,40.9572,41.0071,20300.0
2010-01-21 13:35:00,57.59,57.67,57.59,57.62,22100.0,40.9999,41.0569,40.9999,41.0213,22100.0
2010-01-21 13:40:00,57.63,57.63,57.54,57.59,16200.0,41.0284,41.0284,40.9644,40.9999,16200.0
2010-01-21 13:45:00,57.59,57.61,57.55,57.58,17900.0,40.9999,41.0142,40.9715,40.9928,17900.0
2010-01-21 13:50:00,57.6,57.63,57.57,57.6,11700.0,41.0071,41.0284,40.9857,41.0071,11700.0
2010-01-21 13:55:00,57.58,57.63,57.57,57.63,11400.0,40.9928,41.0284,40.9857,41.0284,11400.0
2010-01-21 14:00:00,57.63,57.68,57.47,57.47,42100.0,41.0284,41.064,40.9145,40.9145,42100.0
2010-01-21 14:05:00,57.48,57.53,57.44,57.53,20000.0,40.9216,40.9572,40.8932,40.9572,20000.0
2010-01-21 14:10:00,57.52,57.53,57.44,57.45,14800.0,40.9501,40.9572,40.8932,40.9003,14800.0
2010-01-21 14:15:00,57.45,57.45,57.41,57.42,22800.0,40.9003,40.9003,40.8718,40.8789,22800.0
2010-01-21 14:20:00,57.42,57.49,57.4,57.49,43900.0,40.8789,40.9288,40.8647,40.9288,43900.0
2010-01-21 14:25:00,57.49,57.6,57.49,57.58,36300.0,40.9288,41.0071,40.9288,40.9928,36300.0
2010-01-21 14:30:00,57.57,57.61,57.54,57.6,37300.0,40.9857,41.0142,40.9644,41.0071,37300.0
2010-01-21 14:35:00,57.6,57.62,57.56,57.61,39200.0,41.0071,41.0213,40.9786,41.0142,39200.0
2010-01-21 14:40:00,57.61,57.61,57.5,57.56,36800.0,41.0142,41.0142,40.9359,40.9786,36800.0
2010-01-21 14:45:00,57.55,57.61,57.54,57.6,26900.0,40.9715,41.0142,40.9644,41.0071,26900.0
2010-01-21 14:50:00,57.6,57.65,57.55,57.57,38900.0,41.0071,41.0427,40.9715,40.9857,38900.0
2010-01-21 14:55:00,57.57,57.64,57.57,57.64,30900.0,40.9857,41.0355,40.9857,41.0355,30900.0
2010-01-21 15:00:00,57.65,57.66,57.56,57.57,40100.0,41.0427,41.0498,40.9786,40.9857,40100.0
2010-01-21 15:05:00,57.58,57.61,57.48,57.55,52300.0,40.9928,41.0142,40.9216,40.9715,52300.0
2010-01-21 15:10:00,57.55,57.55,57.42,57.46,23400.0,40.9715,40.9715,40.8789,40.9074,23400.0
2010-01-21 15:15:00,57.45,57.48,57.39,57.42,32300.0,40.9003,40.9216,40.8576,40.8789,32300.0
2010-01-21 15:20:00,57.43,57.57,57.42,57.55,36000.0,40.886,40.9857,40.8789,40.9715,36000.0
2010-01-21 15:25:00,57.55,57.58,57.5,57.5,30200.0,40.9715,40.9928,40.9359,40.9359,30200.0
2010-01-21 15:30:00,57.51,57.61,57.49,57.57,42800.0,40.943,41.0142,40.9288,40.9857,42800.0
2010-01-21 15:35:00,57.57,57.59,57.48,57.5,46700.0,40.9857,40.9999,40.9216,40.9359,46700.0
2010-01-21 15:40:00,57.51,57.57,57.51,57.55,42200.0,40.943,40.9857,40.943,40.9715,42200.0
2010-01-21 15:45:00,57.54,57.66,57.53,57.6,49600.0,40.9644,41.0498,40.9572,41.0071,49600.0
2010-01-21 15:50:00,57.61,57.65,57.51,57.55,88800.0,41.0142,41.0427,40.943,40.9715,88800.0
2010-01-21 15:55:00,57.55,57.55,57.43,57.52,140900.0,40.9715,40.9715,40.886,40.9501,140900.0
2010-01-22 09:30:00,57.4,57.63,57.35,57.54,85600.0,40.8647,41.0284,40.8291,40.9644,85600.0
2010-01-22 09:35:00,57.52,57.96,57.46,57.88,100000.0,40.9501,41.2634,40.9074,41.2064,100000.0
2010-01-22 09:40:00,57.88,57.89,57.64,57.68,59900.0,41.2064,41.2135,41.0355,41.064,59900.0
2010-01-22 09:45:00,57.64,57.7,57.48,57.68,62900.0,41.0355,41.0783,40.9216,41.064,62900.0
2010-01-22 09:50:00,57.67,57.74,57.57,57.57,36400.0,41.0569,41.1067,40.9857,40.9857,36400.0
2010-01-22 09:55:00,57.58,57.72,57.57,57.64,36900.0,40.9928,41.0925,40.9857,41.0355,36900.0
2010-01-22 10:00:00,57.66,57.67,57.35,57.38,39200.0,41.0498,41.0569,40.8291,40.8504,39200.0
2010-01-22 10:05:00,57.36,57.38,57.12,57.13,93300.0,40.8362,40.8504,40.6653,40.6725,93300.0
2010-01-22 10:10:00,57.13,57.28,57.13,57.21,35800.0,40.6725,40.7793,40.6725,40.7294,35800.0
2010-01-22 10:15:00,57.21,57.22,57.11,57.13,54700.0,40.7294,40.7365,40.6582,40.6725,54700.0
2010-01-22 10:20:00,57.14,57.14,57.05,57.14,35400.0,40.6796,40.6796,40.6155,40.6796,35400.0
2010-01-22 10:25:00,57.12,57.46,57.12,57.46,77500.0,40.6653,40.9074,40.6653,40.9074,77500.0
2010-01-22 10:30:00,57.45,57.55,57.44,57.52,106900.0,40.9003,40.9715,40.8932,40.9501,106900.0
2010-01-22 10:35:00,57.52,57.65,57.51,57.63,96700.0,40.9501,41.0427,40.943,41.0284,96700.0
2010-01-22 10:40:00,57.64,57.72,57.64,57.68,51100.0,41.0355,41.0925,41.0355,41.064,51100.0
2010-01-22 10:45:00,57.69,57.72,57.5,57.56,70600.0,41.0711,41.0925,40.9359,40.9786,70600.0
2010-01-22 10:50:00,57.57,57.58,57.51,57.55,32200.0,40.9857,40.9928,40.943,40.9715,32200.0
2010-01-22 10:55:00,57.57,57.68,57.56,57.68,30600.0,40.9857,41.064,40.9786,41.064,30600.0
2010-01-22 11:00:00,57.68,57.77,57.67,57.75,90800.0,41.064,41.1281,41.0569,41.1139,90800.0
2010-01-22 11:05:00,57.76,57.76,57.55,57.55,36900.0,41.121,41.121,40.9715,40.9715,36900.0
2010-01-22 11:10:00,57.56,57.58,57.49,57.57,35200.0,40.9786,40.9928,40.9288,40.9857,35200.0
2010-01-22 11:15:00,57.57,57.68,57.57,57.63,38800.0,40.9857,41.064,40.9857,41.0284,38800.0
2010-01-22 11:20:00,57.63,57.65,57.61,57.64,23800.0,41.0284,41.0427,41.0142,41.0355,23800.0
2010-01-22 11:25:00,57.64,57.68,57.6,57.67,35200.0,41.0355,41.064,41.0071,41.0569,35200.0
2010-01-22 11:30:00,57.67,57.67,57.57,57.65,32900.0,41.0569,41.0569,40.9857,41.0427,32900.0
2010-01-22 11:35:00,57.65,57.69,57.62,57.63,33100.0,41.0427,41.0711,41.0213,41.0284,33100.0
2010-01-22 11:40:00,57.64,57.74,57.64,57.72,39800.0,41.0355,41.1067,41.0355,41.0925,39800.0
2010-01-22 11:45:00,57.72,57.77,57.67,57.7,48000.0,41.0925,41.1281,41.0569,41.0783,48000.0
2010-01-22 11:50:00,57.71,57.71,57.65,57.68,21400.0,41.0854,41.0854,41.0427,41.064,21400.0
2010-01-22 11:55:00,57.66,57.66,57.59,57.66,23400.0,41.0498,41.0498,40.9999,41.0498,23400.0
2010-01-22 12:00:00,57.65,57.69,57.56,57.63,24500.0,41.0427,41.0711,40.9786,41.0284,24500.0
2010-01-22 12:05:00,57.63,57.67,57.6,57.62,38200.0,41.0284,41.0569,41.0071,41.0213,38200.0
2010-01-22 12:10:00,57.61,57.64,57.55,57.64,18900.0,41.0142,41.0355,40.9715,41.0355,18900.0
2010-01-22 12:15:00,57.63,57.7,57.63,57.7,25400.0,41.0284,41.0783,41.0284,41.0783,25400.0
2010-01-22 12:20:00,57.7,57.74,57.67,57.71,41600.0,41.0783,41.1067,41.0569,41.0854,41600.0
2010-01-22 12:25:00,57.71,57.73,57.64,57.68,23600.0,41.0854,41.0996,41.0355,41.064,23600.0
2010-01-22 12:30:00,57.68,57.73,57.68,57.69,19500.0,41.064,41.0996,41.064,41.0711,19500.0
2010-01-22 12:35:00,57.7,57.7,57.67,57.67,16600.0,41.0783,41.0783,41.0569,41.0569,16600.0
2010-01-22 12:40:00,57.67,57.75,57.67,57.75,40600.0,41.0569,41.1139,41.0569,41.1139,40600.0
2010-01-22 12:45:00,57.75,57.78,57.71,57.73,32400.0,41.1139,41.1352,41.0854,41.0996,32400.0
2010-01-22 12:50:00,57.73,57.8,57.7,57.8,36700.0,41.0996,41.1495,41.0783,41.1495,36700.0
2010-01-22 12:55:00,57.8,57.8,57.74,57.74,24600.0,41.1495,41.1495,41.1067,41.1067,24600.0
2010-01-22 13:00:00,57.74,57.74,57.7,57.73,38300.0,41.1067,41.1067,41.0783,41.0996,38300.0
2010-01-22 13:05:00,57.73,57.76,57.7,57.75,18800.0,41.0996,41.121,41.0783,41.1139,18800.0
2010-01-22 13:10:00,57.76,57.79,57.75,57.75,15100.0,41.121,41.1423,41.1139,41.1139,15100.0
2010-01-22 13:15:00,57.75,57.76,57.7,57.7,11700.0,41.1139,41.121,41.0783,41.0783,11700.0
2010-01-22 13:20:00,57.71,57.81,57.7,57.79,26300.0,41.0854,41.1566,41.0783,41.1423,26300.0
2010-01-22 13:25:00,57.79,57.81,57.73,57.75,38900.0,41.1423,41.1566,41.0996,41.1139,38900.0
2010-01-22 13:30:00,57.76,57.77,57.71,57.72,27000.0,41.121,41.1281,41.0854,41.0925,27000.0
2010-01-22 13:35:00,57.72,57.74,57.61,57.61,32600.0,41.0925,41.1067,41.0142,41.0142,32600.0
2010-01-22 13:40:00,57.6,57.65,57.53,57.58,33300.0,41.0071,41.0427,40.9572,40.9928,33300.0
2010-01-22 13:45:00,57.57,57.57,57.46,57.56,37000.0,40.9857,40.9857,40.9074,40.9786,37000.0
2010-01-22 13:50:00,57.56,57.61,57.53,57.6,27000.0,40.9786,41.0142,40.9572,41.0071,27000.0
2010-01-22 13:55:00,57.61,57.61,57.54,57.54,25200.0,41.0142,41.0142,40.9644,40.9644,25200.0
2010-01-22 14:00:00,57.54,57.59,57.53,57.53,29500.0,40.9644,40.9999,40.9572,40.9572,29500.0
2010-01-22 14:05:00,57.53,57.53,57.5,57.52,28200.0,40.9572,40.9572,40.9359,40.9501,28200.0
2010-01-22 14:10:00,57.52,57.68,57.5,57.67,56300.0,40.9501,41.064,40.9359,41.0569,56300.0
2010-01-22 14:15:00,57.67,57.67,57.6,57.63,19200.0,41.0569,41.0569,41.0071,41.0284,19200.0
2010-01-22 14:20:00,57.62,57.68,57.6,57.67,25300.0,41.0213,41.064,41.0071,41.0569,25300.0
2010-01-22 14:25:00,57.68,57.7,57.62,57.62,32700.0,41.064,41.0783,41.0213,41.0213,32700.0
2010-01-22 14:30:00,57.62,57.62,57.56,57.6,23300.0,41.0213,41.0213,40.9786,41.0071,23300.0
2010-01-22 14:35:00,57.58,57.65,57.57,57.6,18900.0,40.9928,41.0427,40.9857,41.0071,18900.0
2010-01-22 14:40:00,57.61,57.61,57.51,57.59,49800.0,41.0142,41.0142,40.943,40.9999,49800.0
2010-01-22 14:45:00,57.6,57.63,57.58,57.58,39000.0,41.0071,41.0284,40.9928,40.9928,39000.0
2010-01-22 14:50:00,57.58,57.59,57.54,57.59,35200.0,40.9928,40.9999,40.9644,40.9999,35200.0
2010-01-22 14:55:00,57.59,57.59,57.51,57.53,33700.0,40.9999,40.9999,40.943,40.9572,33700.0
2010-01-22 15:00:00,57.52,57.58,57.47,57.57,49100.0,40.9501,40.9928,40.9145,40.9857,49100.0
2010-01-22 15:05:00,57.57,57.62,57.47,57.53,59600.0,40.9857,41.0213,40.9145,40.9572,59600.0
2010-01-22 15:10:00,57.53,57.53,57.43,57.49,62900.0,40.9572,40.9572,40.886,40.9288,62900.0
2010-01-22 15:15:00,57.49,57.52,57.3,57.33,82300.0,40.9288,40.9501,40.7935,40.8148,82300.0
2010-01-22 15:20:00,57.33,57.38,57.26,57.32,71200.0,40.8148,40.8504,40.765,40.8077,71200.0
2010-01-22 15:25:00,57.32,57.4,57.31,57.36,40500.0,40.8077,40.8647,40.8006,40.8362,40500.0
2010-01-22 15:30:00,57.36,57.4,57.33,57.34,33000.0,40.8362,40.8647,40.8148,40.822,33000.0
2010-01-22 15:35:00,57.34,57.37,57.23,57.25,67900.0,40.822,40.8433,40.7437,40.7579,67900.0
2010-01-22 15:40:00,57.24,57.29,57.17,57.23,79000.0,40.7508,40.7864,40.7009,40.7437,79000.0
2010-01-22 15:45:00,57.23,57.23,57.06,57.07,108400.0,40.7437,40.7437,40.6226,40.6297,108400.0
2010-01-22 15:50:00,57.07,57.23,57.05,57.19,162300.0,40.6297,40.7437,40.6155,40.7152,162300.0
2010-01-22 15:55:00,57.19,57.19,57.04,57.09,182200.0,40.7152,40.7152,40.6084,40.644,182200.0
2010-01-25 09:30:00,57.27,57.42,57.16,57.21,93500.0,40.7721,40.8789,40.6938,40.7294,93500.0
2010-01-25 09:35:00,57.23,57.39,57.12,57.23,43100.0,40.7437,40.8576,40.6653,40.7437,43100.0
2010-01-25 09:40:00,57.22,57.33,57.15,57.32,60400.0,40.7365,40.8148,40.6867,40.8077,60400.0
2010-01-25 09:45:00,57.28,57.28,57.2,57.2,19000.0,40.7793,40.7793,40.7223,40.7223,19000.0
2010-01-25 09:50:00,57.2,57.2,57.08,57.09,64000.0,40.7223,40.7223,40.6369,40.644,64000.0
2010-01-25 09:55:00,57.08,57.13,57.07,57.07,94600.0,40.6369,40.6725,40.6297,40.6297,94600.0
2010-01-25 10:00:00,57.06,57.09,56.93,56.97,187800.0,40.6226,40.644,40.5301,40.5586,187800.0
2010-01-25 10:05:00,56.97,57.02,56.85,56.85,67700.0,40.5586,40.5942,40.4731,40.4731,67700.0
2010-01-25 10:10:00,56.86,56.86,56.75,56.79,66100.0,40.4802,40.4802,40.4019,40.4304,66100.0
2010-01-25 10:15:00,56.79,57.05,56.79,57.04,34100.0,40.4304,40.6155,40.4304,40.6084,34100.0
2010-01-25 10:20:00,57.05,57.08,56.97,57.08,56400.0,40.6155,40.6369,40.5586,40.6369,56400.0
2010-01-25 10:25:00,57.07,57.22,57.06,57.08,37200.0,40.6297,40.7365,40.6226,40.6369,37200.0
2010-01-25 10:30:00,57.1,57.21,57.04,57.13,41900.0,40.6511,40.7294,40.6084,40.6725,41900.0
2010-01-25 10:35:00,57.13,57.19,57.06,57.18,20100.0,40.6725,40.7152,40.6226,40.7081,20100.0
2010-01-25 10:40:00,57.18,57.22,57.05,57.08,42300.0,40.7081,40.7365,40.6155,40.6369,42300.0
2010-01-25 10:45:00,57.08,57.21,57.08,57.2,31200.0,40.6369,40.7294,40.6369,40.7223,31200.0
2010-01-25 10:50:00,57.19,57.29,57.14,57.29,28500.0,40.7152,40.7864,40.6796,40.7864,28500.0
2010-01-25 10:55:00,57.3,57.31,57.22,57.23,20400.0,40.7935,40.8006,40.7365,40.7437,20400.0
2010-01-25 11:00:00,57.22,57.26,57.2,57.2,13500.0,40.7365,40.765,40.7223,40.7223,13500.0
2010-01-25 11:05:00,57.2,57.27,57.06,57.27,33900.0,40.7223,40.7721,40.6226,40.7721,33900.0
2010-01-25 11:10:00,57.26,57.27,57.19,57.25,20300.0,40.765,40.7721,40.7152,40.7579,20300.0
2010-01-25 11:15:00,57.25,57.4,57.24,57.39,34300.0,40.7579,40.8647,40.7508,40.8576,34300.0
2010-01-25 11:20:00,57.39,57.48,57.38,57.42,21000.0,40.8576,40.9216,40.8504,40.8789,21000.0
2010-01-25 11:25:00,57.41,57.47,57.35,57.35,18400.0,40.8718,40.9145,40.8291,40.8291,18400.0
2010-01-25 11:30:00,57.35,57.44,57.35,57.43,14200.0,40.8291,40.8932,40.8291,40.886,14200.0
2010-01-25 11:35:00,57.42,57.45,57.33,57.35,44600.0,40.8789,40.9003,40.8148,40.8291,44600.0
2010-01-25 11:40:00,57.35,57.49,57.35,57.48,50600.0,40.8291,40.9288,40.8291,40.9216,50600.0
2010-01-25 11:45:00,57.48,57.49,57.44,57.47,33200.0,40.9216,40.9288,40.8932,40.9145,33200.0
2010-01-25 11:50:00,57.48,57.56,57.46,57.49,31400.0,40.9216,40.9786,40.9074,40.9288,31400.0
2010-01-25 11:55:00,57.49,57.56,57.45,57.55,20300.0,40.9288,40.9786,40.9003,40.9715,20300.0
2010-01-25 12:00:00,57.54,57.59,57.54,57.59,18500.0,40.9644,40.9999,40.9644,40.9999,18500.0
2010-01-25 12:05:00,57.59,57.68,57.59,57.62,56100.0,40.9999,41.064,40.9999,41.0213,56100.0
2010-01-25 12:10:00,57.62,57.67,57.55,57.6,37300.0,41.0213,41.0569,40.9715,41.0071,37300.0
2010-01-25 12:15:00,57.6,57.68,57.59,57.65,21800.0,41.0071,41.064,40.9999,41.0427,21800.0
2010-01-25 12:20:00,57.65,57.69,57.62,57.69,26600.0,41.0427,41.0711,41.0213,41.0711,26600.0
2010-01-25 12:25:00,57.68,57.74,57.67,57.68,37100.0,41.064,41.1067,41.0569,41.064,37100.0
2010-01-25 12:30:00,57.68,57.75,57.68,57.75,29700.0,41.064,41.1139,41.064,41.1139,29700.0
2010-01-25 12:35:00,57.75,57.82,57.74,57.8,13200.0,41.1139,41.1637,41.1067,41.1495,13200.0
2010-01-25 12:40:00,57.8,57.8,57.72,57.74,20100.0,41.1495,41.1495,41.0925,41.1067,20100.0
2010-01-25 12:45:00,57.73,57.74,57.71,57.73,18600.0,41.0996,41.1067,41.0854,41.0996,18600.0
2010-01-25 12:50:00,57.73,57.73,57.71,57.73,11600.0,41.0996,41.0996,41.0854,41.0996,11600.0
2010-01-25 12:55:00,57.73,57.79,57.73,57.75,16900.0,41.0996,41.1423,41.0996,41.1139,16900.0
2010-01-25 13:00:00,57.73,57.74,57.7,57.72,7700.0,41.0996,41.1067,41.0783,41.0925,7700.0
2010-01-25 13:05:00,57.71,57.72,57.66,57.67,23300.0,41.0854,41.0925,41.0498,41.0569,23300.0
2010-01-25 13:10:00,57.66,57.72,57.66,57.71,19800.0,41.0498,41.0925,41.0498,41.0854,19800.0
2010-01-25 13:15:00,57.72,57.72,57.68,57.7,8700.0,41.0925,41.0925,41.064,41.0783,8700.0
2010-01-25 13:20:00,57.69,57.78,57.69,57.76,18200.0,41.0711,41.1352,41.0711,41.121,18200.0
2010-01-25 13:25:00,57.77,57.77,57.76,57.76,16500.0,41.1281,41.1281,41.121,41.121,16500.0
2010-01-25 13:30:00,57.76,57.77,57.64,57.64,16700.0,41.121,41.1281,41.0355,41.0355,16700.0
2010-01-25 13:35:00,57.64,57.7,57.61,57.7,21700.0,41.0355,41.0783,41.0142,41.0783,21700.0
2010-01-25 13:40:00,57.7,57.72,57.67,57.71,15900.0,41.0783,41.0925,41.0569,41.0854,15900.0
2010-01-25 13:45:00,57.72,57.76,57.69,57.76,28800.0,41.0925,41.121,41.0711,41.121,28800.0
2010-01-25 13:50:00,57.75,57.79,57.75,57.78,6700.0,41.1139,41.1423,41.1139,41.1352,6700.0
2010-01-25 13:55:00,57.79,57.82,57.75,57.76,14500.0,41.1423,41.1637,41.1139,41.121,14500.0
2010-01-25 14:00:00,57.76,57.78,57.71,57.71,11400.0,41.121,41.1352,41.0854,41.0854,11400.0
2010-01-25 14:05:00,57.71,57.77,57.71,57.77,13800.0,41.0854,41.1281,41.0854,41.1281,13800.0
2010-01-25 14:10:00,57.76,57.77,57.76,57.77,12600.0,41.121,41.1281,41.121,41.1281,12600.0
2010-01-25 14:15:00,57.76,57.78,57.74,57.77,19900.0,41.121,41.1352,41.1067,41.1281,19900.0
2010-01-25 14:20:00,57.78,57.79,57.74,57.74,12700.0,41.1352,41.1423,41.1067,41.1067,12700.0
2010-01-25 14:25:00,57.74,57.78,57.72,57.78,18100.0,41.1067,41.1352,41.0925,41.1352,18100.0
2010-01-25 14:30:00,57.77,57.78,57.7,57.71,24800.0,41.1281,41.1352,41.0783,41.0854,24800.0
2010-01-25 14:35:00,57.72,57.75,57.66,57.67,39200.0,41.0925,41.1139,41.0498,41.0569,39200.0
2010-01-25 14:40:00,57.66,57.69,57.65,57.68,11800.0,41.0498,41.0711,41.0427,41.064,11800.0
2010-01-25 14:45:00,57.67,57.71,57.67,57.69,15700.0,41.0569,41.0854,41.0569,41.0711,15700.0
2010-01-25 14:50:00,57.68,57.77,57.68,57.73,17700.0,41.064,41.1281,41.064,41.0996,17700.0
2010-01-25 14:55:00,57.74,57.76,57.71,57.76,16400.0,41.1067,41.121,41.0854,41.121,16400.0
2010-01-25 15:00:00,57.76,57.76,57.71,57.74,23100.0,41.121,41.121,41.0854,41.1067,23100.0
2010-01-25 15:05:00,57.74,57.78,57.74,57.76,13100.0,41.1067,41.1352,41.1067,41.121,13100.0
2010-01-25 15:10:00,57.76,57.79,57.75,57.76,28100.0,41.121,41.1423,41.1139,41.121,28100.0
2010-01-25 15:15:00,57.74,57.76,57.73,57.73,31200.0,41.1067,41.121,41.0996,41.0996,31200.0
2010-01-25 15:20:00,57.73,57.76,57.71,57.75,31800.0,41.0996,41.121,41.0854,41.1139,31800.0
2010-01-25 15:25:00,57.75,57.76,57.72,57.74,29700.0,41.1139,41.121,41.0925,41.1067,29700.0
2010-01-25 15:30:00,57.73,57.77,57.73,57.75,35400.0,41.0996,41.1281,41.0996,41.1139,35400.0
2010-01-25 15:35:00,57.74,57.79,57.74,57.78,39200.0,41.1067,41.1423,41.1067,41.1352,39200.0
2010-01-25 15:40:00,57.77,57.77,57.63,57.63,22900.0,41.1281,41.1281,41.0284,41.0284,22900.0
2010-01-25 15:45:00,57.63,57.65,57.59,57.59,39100.0,41.0284,41.0427,40.9999,40.9999,39100.0
2010-01-25 15:50:00,57.59,57.61,57.53,57.57,74700.0,40.9999,41.0142,40.9572,40.9857,74700.0
2010-01-25 15:55:00,57.56,57.63,57.56,57.56,81400.0,40.9786,41.0284,40.9786,40.9786,81400.0
2010-01-26 09:30:00,57.2,57.37,57.14,57.23,45700.0,40.7223,40.8433,40.6796,40.7437,45700.0
2010-01-26 09:35:00,57.32,57.58,57.26,57.5,45900.0,40.8077,40.9928,40.765,40.9359,45900.0
2010-01-26 09:40:00,57.5,57.6,57.41,57.53,48900.0,40.9359,41.0071,40.8718,40.9572,48900.0
2010-01-26 09:45:00,57.59,57.72,57.59,57.66,67100.0,40.9999,41.0925,40.9999,41.0498,67100.0
2010-01-26 09:50:00,57.64,57.66,57.55,57.56,44100.0,41.0355,41.0498,40.9715,40.9786,44100.0
2010-01-26 09:55:00,57.55,57.65,57.52,57.58,35200.0,40.9715,41.0427,40.9501,40.9928,35200.0
2010-01-26 10:00:00,57.63,57.9,57.58,57.86,105000.0,41.0284,41.2206,40.9928,41.1922,105000.0
2010-01-26 10:05:00,57.86,58.21,57.86,58.13,145500.0,41.1922,41.4413,41.1922,41.3844,145500.0
2010-01-26 10:10:00,58.12,58.16,58.09,58.15,70300.0,41.3773,41.4057,41.3559,41.3986,70300.0
2010-01-26 10:15:00,58.15,58.19,58.01,58.05,32400.0,41.3986,41.4271,41.299,41.3274,32400.0
2010-01-26 10:20:00,58.05,58.12,58.04,58.04,54900.0,41.3274,41.3773,41.3203,41.3203,54900.0
2010-01-26 10:25:00,58.05,58.1,58.03,58.1,24300.0,41.3274,41.363,41.3132,41.363,24300.0
2010-01-26 10:30:00,58.09,58.13,58.08,58.12,64500.0,41.3559,41.3844,41.3488,41.3773,64500.0
2010-01-26 10:35:00,58.12,58.17,58.1,58.16,47800.0,41.3773,41.4129,41.363,41.4057,47800.0
2010-01-26 10:40:00,58.16,58.25,58.15,58.25,78400.0,41.4057,41.4698,41.3986,41.4698,78400.0
2010-01-26 10:45:00,58.25,58.28,58.2,58.24,32600.0,41.4698,41.4912,41.4342,41.4627,32600.0
2010-01-26 10:50:00,58.26,58.29,58.19,58.2,22800.0,41.4769,41.4983,41.4271,41.4342,22800.0
2010-01-26 10:55:00,58.22,58.22,58.12,58.22,29300.0,41.4485,41.4485,41.3773,41.4485,29300.0
2010-01-26 11:00:00,58.22,58.26,58.22,58.24,16400.0,41.4485,41.4769,41.4485,41.4627,16400.0
2010-01-26 11:05:00,58.25,58.31,58.24,58.3,29600.0,41.4698,41.5125,41.4627,41.5054,29600.0
2010-01-26 11:10:00,58.31,58.31,58.24,58.28,31100.0,41.5125,41.5125,41.4627,41.4912,31100.0
2010-01-26 11:15:00,58.3,58.31,58.23,58.28,61400.0,41.5054,41.5125,41.4556,41.4912,61400.0
2010-01-26 11:20:00,58.27,58.31,58.23,58.29,24500.0,41.4841,41.5125,41.4556,41.4983,24500.0
2010-01-26 11:25:00,58.29,58.35,58.29,58.32,21700.0,41.4983,41.541,41.4983,41.5197,21700.0
2010-01-26 11:30:00,58.32,58.39,58.29,58.38,21500.0,41.5197,41.5695,41.4983,41.5624,21500.0
2010-01-26 11:35:00,58.38,58.48,58.34,58.43,32600.0,41.5624,41.6336,41.5339,41.598,32600.0
2010-01-26 11:40:00,58.44,58.46,58.34,58.35,19800.0,41.6051,41.6193,41.5339,41.541,19800.0
2010-01-26 11:45:00,58.34,58.4,58.34,58.4,19800.0,41.5339,41.5766,41.5339,41.5766,19800.0
2010-01-26 11:50:00,58.4,58.46,58.37,58.41,27500.0,41.5766,41.6193,41.5553,41.5837,27500.0
2010-01-26 11:55:00,58.4,58.42,58.36,58.4,37700.0,41.5766,41.5908,41.5481,41.5766,37700.0
2010-01-26 12:00:00,58.4,58.4,58.3,58.31,27600.0,41.5766,41.5766,41.5054,41.5125,27600.0
2010-01-26 12:05:00,58.32,58.33,58.29,58.29,10900.0,41.5197,41.5268,41.4983,41.4983,10900.0
2010-01-26 12:10:00,58.29,58.32,58.26,58.28,18100.0,41.4983,41.5197,41.4769,41.4912,18100.0
2010-01-26 12:15:00,58.28,58.29,58.24,58.28,20300.0,41.4912,41.4983,41.4627,41.4912,20300.0
2010-01-26 12:20:00,58.27,58.29,58.22,58.25,26900.0,41.4841,41.4983,41.4485,41.4698,26900.0
2010-01-26 12:25:00,58.26,58.3,58.24,58.29,22500.0,41.4769,41.5054,41.4627,41.4983,22500.0
2010-01-26 12:30:00,58.29,58.32,58.24,58.29,14100.0,41.4983,41.5197,41.4627,41.4983,14100.0
2010-01-26 12:35:00,58.29,58.31,58.25,58.25,20900.0,41.4983,41.5125,41.4698,41.4698,20900.0
2010-01-26 12:40:00,58.26,58.34,58.26,58.31,11700.0,41.4769,41.5339,41.4769,41.5125,11700.0
2010-01-26 12:45:00,58.31,58.38,58.31,58.38,20300.0,41.5125,41.5624,41.5125,41.5624,20300.0
2010-01-26 12:50:00,58.38,58.38,58.34,58.36,14200.0,41.5624,41.5624,41.5339,41.5481,14200.0
2010-01-26 12:55:00,58.35,58.36,58.34,58.35,21700.0,41.541,41.5481,41.5339,41.541,21700.0
2010-01-26 13:00:00,58.36,58.38,58.33,58.34,19500.0,41.5481,41.5624,41.5268,41.5339,19500.0
2010-01-26 13:05:00,58.33,58.36,58.33,58.34,33400.0,41.5268,41.5481,41.5268,41.5339,33400.0
2010-01-26 13:10:00,58.35,58.38,58.35,58.36,15200.0,41.541,41.5624,41.541,41.5481,15200.0
2010-01-26 13:15:00,58.36,58.36,58.32,58.33,27000.0,41.5481,41.5481,41.5197,41.5268,27000.0
2010-01-26 13:20:00,58.33,58.38,58.33,58.35,10000.0,41.5268,41.5624,41.5268,41.541,10000.0
2010-01-26 13:25:00,58.36,58.37,58.32,58.35,22800.0,41.5481,41.5553,41.5197,41.541,22800.0
2010-01-26 13:30:00,58.35,58.37,58.33,58.34,14000.0,41.541,41.5553,41.5268,41.5339,14000.0
2010-01-26 13:35:00,58.35,58.37,58.34,58.35,17600.0,41.541,41.5553,41.5339,41.541,17600.0
2010-01-26 13:40:00,58.35,58.36,58.34,58.35,16500.0,41.541,41.5481,41.5339,41.541,16500.0
2010-01-26 13:45:00,58.35,58.37,58.34,58.35,15900.0,41.541,41.5553,41.5339,41.541,15900.0
2010-01-26 13:50:00,58.35,58.36,58.32,58.33,12200.0,41.541,41.5481,41.5197,41.5268,12200.0
2010-01-26 13:55:00,58.32,58.34,58.3,58.33,17000.0,41.5197,41.5339,41.5054,41.5268,17000.0
2010-01-26 14:00:00,58.35,58.36,58.33,58.35,39800.0,41.541,41.5481,41.5268,41.541,39800.0
2010-01-26 14:05:00,58.35,58.4,58.31,58.34,59600.0,41.541,41.5766,41.5125,41.5339,59600.0
2010-01-26 14:10:00,58.34,58.34,58.29,58.33,19000.0,41.5339,41.5339,41.4983,41.5268,19000.0
2010-01-26 14:15:00,58.32,58.34,58.24,58.26,31900.0,41.5197,41.5339,41.4627,41.4769,31900.0
2010-01-26 14:20:00,58.25,58.29,58.25,58.26,18200.0,41.4698,41.4983,41.4698,41.4769,18200.0
2010-01-26 14:25:00,58.26,58.26,58.21,58.22,22900.0,41.4769,41.4769,41.4413,41.4485,22900.0
2010-01-26 14:30:00,58.21,58.22,58.11,58.13,172400.0,41.4413,41.4485,41.3702,41.3844,172400.0
2010-01-26 14:35:00,58.13,58.14,58.05,58.07,33600.0,41.3844,41.3915,41.3274,41.3417,33600.0
2010-01-26 14:40:00,58.07,58.1,58.06,58.07,15000.0,41.3417,41.363,41.3346,41.3417,15000.0
2010-01-26 14:45:00,58.06,58.1,58.04,58.1,43500.0,41.3346,41.363,41.3203,41.363,43500.0
2010-01-26 14:50:00,58.1,58.15,58.1,58.12,29900.0,41.363,41.3986,41.363,41.3773,29900.0
2010-01-26 14:55:00,58.12,58.17,58.12,58.15,44800.0,41.3773,41.4129,41.3773,41.3986,44800.0
2010-01-26 15:00:00,58.15,58.18,58.14,58.16,33900.0,41.3986,41.42,41.3915,41.4057,33900.0
2010-01-26 15:05:00,58.16,58.16,58.12,58.14,47300.0,41.4057,41.4057,41.3773,41.3915,47300.0
2010-01-26 15:10:00,58.14,58.17,58.13,58.15,40600.0,41.3915,41.4129,41.3844,41.3986,40600.0
2010-01-26 15:15:00,58.15,58.17,58.1,58.13,50300.0,41.3986,41.4129,41.363,41.3844,50300.0
2010-01-26 15:20:00,58.12,58.15,58.04,58.04,88200.0,41.3773,41.3986,41.3203,41.3203,88200.0
2010-01-26 15:25:00,58.04,58.07,58.03,58.04,39900.0,41.3203,41.3417,41.3132,41.3203,39900.0
2010-01-26 15:30:00,58.04,58.1,58.0,58.0,65900.0,41.3203,41.363,41.2918,41.2918,65900.0
2010-01-26 15:35:00,58.0,58.01,58.0,58.01,46300.0,41.2918,41.299,41.2918,41.299,46300.0
2010-01-26 15:40:00,58.01,58.04,57.97,57.98,119300.0,41.299,41.3203,41.2705,41.2776,119300.0
2010-01-26 15:45:00,57.99,58.03,57.98,58.0,85300.0,41.2847,41.3132,41.2776,41.2918,85300.0
2010-01-26 15:50:00,58.0,58.04,57.99,58.03,121100.0,41.2918,41.3203,41.2847,41.3132,121100.0
2010-01-26 15:55:00,58.03,58.04,57.93,57.93,199000.0,41.3132,41.3203,41.242,41.242,199000.0
2010-01-27 09:30:00,57.44,57.79,57.38,57.66,153900.0,40.8932,41.1423,40.8504,41.0498,153900.0
2010-01-27 09:35:00,57.66,57.7,57.57,57.57,62300.0,41.0498,41.0783,40.9857,40.9857,62300.0
2010-01-27 09:40:00,57.59,57.61,57.43,57.54,60500.0,40.9999,41.0142,40.886,40.9644,60500.0
2010-01-27 09:45:00,57.54,58.04,57.53,57.97,306400.0,40.9644,41.3203,40.9572,41.2705,306400.0
2010-01-27 09:50:00,57.99,58.0,57.83,57.92,97900.0,41.2847,41.2918,41.1708,41.2349,97900.0
2010-01-27 09:55:00,57.91,58.02,57.69,57.85,219500.0,41.2278,41.3061,41.0711,41.1851,219500.0
2010-01-27 10:00:00,57.84,57.84,57.67,57.76,55900.0,41.1779,41.1779,41.0569,41.121,55900.0
2010-01-27 10:05:00,57.75,57.88,57.63,57.74,64500.0,41.1139,41.2064,41.0284,41.1067,64500.0
2010-01-27 10:10:00,57.76,57.76,57.67,57.75,24000.0,41.121,41.121,41.0569,41.1139,24000.0
2010-01-27 10:15:00,57.75,57.76,57.54,57.63,31200.0,41.1139,41.121,40.9644,41.0284,31200.0
2010-01-27 10:20:00,57.62,57.66,57.58,57.64,27900.0,41.0213,41.0498,40.9928,41.0355,27900.0
2010-01-27 10:25:00,57.63,57.76,57.62,57.74,36000.0,41.0284,41.121,41.0213,41.1067,36000.0
2010-01-27 10:30:00,57.72,57.76,57.65,57.72,34700.0,41.0925,41.121,41.0427,41.0925,34700.0
2010-01-27 10:35:00,57.74,57.74,57.66,57.67,41800.0,41.1067,41.1067,41.0498,41.0569,41800.0
2010-01-27 10:40:00,57.67,57.74,57.65,57.73,23900.0,41.0569,41.1067,41.0427,41.0996,23900.0
2010-01-27 10:45:00,57.74,57.74,57.64,57.64,27900.0,41.1067,41.1067,41.0355,41.0355,27900.0
2010-01-27 10:50:00,57.64,57.76,57.62,57.75,38500.0,41.0355,41.121,41.0213,41.1139,38500.0
2010-01-27 10:55:00,57.75,57.78,57.69,57.72,86400.0,41.1139,41.1352,41.0711,41.0925,86400.0
2010-01-27 11:00:00,57.71,57.77,57.69,57.72,35600.0,41.0854,41.1281,41.0711,41.0925,35600.0
2010-01-27 11:05:00,57.72,57.75,57.68,57.69,18800.0,41.0925,41.1139,41.064,41.0711,18800.0
2010-01-27 11:10:00,57.68,57.69,57.64,57.64,23800.0,41.064,41.0711,41.0355,41.0355,23800.0
2010-01-27 11:15:00,57.62,57.69,57.51,57.69,38000.0,41.0213,41.0711,40.943,41.0711,38000.0
2010-01-27 11:20:00,57.68,57.68,57.53,57.64,25400.0,41.064,41.064,40.9572,41.0355,25400.0
2010-01-27 11:25:00,57.64,57.69,57.58,57.6,25300.0,41.0355,41.0711,40.9928,41.0071,25300.0
2010-01-27 11:30:00,57.59,57.6,57.56,57.57,17700.0,40.9999,41.0071,40.9786,40.9857,17700.0
2010-01-27 11:35:00,57.58,57.62,57.51,57.61,25300.0,40.9928,41.0213,40.943,41.0142,25300.0
2010-01-27 11:40:00,57.62,57.65,57.61,57.63,6000.0,41.0213,41.0427,41.0142,41.0284,6000.0
2010-01-27 11:45:00,57.63,57.64,57.55,57.6,14500.0,41.0284,41.0355,40.9715,41.0071,14500.0
2010-01-27 11:50:00,57.61,57.67,57.58,57.64,8300.0,41.0142,41.0569,40.9928,41.0355,8300.0
2010-01-27 11:55:00,57.64,57.65,57.61,57.61,8200.0,41.0355,41.0427,41.0142,41.0142,8200.0
2010-01-27 12:00:00,57.62,57.65,57.62,57.65,7400.0,41.0213,41.0427,41.0213,41.0427,7400.0
2010-01-27 12:05:00,57.64,57.69,57.63,57.64,14100.0,41.0355,41.0711,41.0284,41.0355,14100.0
2010-01-27 12:10:00,57.65,57.65,57.58,57.59,12800.0,41.0427,41.0427,40.9928,40.9999,12800.0
2010-01-27 12:15:00,57.6,57.6,57.53,57.53,8300.0,41.0071,41.0071,40.9572,40.9572,8300.0
2010-01-27 12:20:00,57.53,57.54,57.44,57.49,79300.0,40.9572,40.9644,40.8932,40.9288,79300.0
2010-01-27 12:25:00,57.49,57.49,57.4,57.41,48800.0,40.9288,40.9288,40.8647,40.8718,48800.0
2010-01-27 12:30:00,57.41,57.42,57.29,57.34,44600.0,40.8718,40.8789,40.7864,40.822,44600.0
2010-01-27 12:35:00,57.35,57.42,57.35,57.39,20200.0,40.8291,40.8789,40.8291,40.8576,20200.0
2010-01-27 12:40:00,57.4,57.44,57.38,57.43,12100.0,40.8647,40.8932,40.8504,40.886,12100.0
2010-01-27 12:45:00,57.43,57.44,57.35,57.41,15100.0,40.886,40.8932,40.8291,40.8718,15100.0
2010-01-27 12:50:00,57.42,57.42,57.31,57.4,27200.0,40.8789,40.8789,40.8006,40.8647,27200.0
2010-01-27 12:55:00,57.4,57.4,57.32,57.35,25100.0,40.8647,40.8647,40.8077,40.8291,25100.0
2010-01-27 13:00:00,57.36,57.4,57.36,57.38,9300.0,40.8362,40.8647,40.8362,40.8504,9300.0
2010-01-27 13:05:00,57.38,57.44,57.38,57.42,22200.0,40.8504,40.8932,40.8504,40.8789,22200.0
2010-01-27 13:10:00,57.44,57.47,57.4,57.41,17200.0,40.8932,40.9145,40.8647,40.8718,17200.0
2010-01-27 13:15:00,57.43,57.43,57.36,57.38,21800.0,40.886,40.886,40.8362,40.8504,21800.0
2010-01-27 13:20:00,57.39,57.41,57.35,57.41,18100.0,40.8576,40.8718,40.8291,40.8718,18100.0
2010-01-27 13:25:00,57.4,57.46,57.4,57.45,16800.0,40.8647,40.9074,40.8647,40.9003,16800.0
2010-01-27 13:30:00,57.46,57.5,57.46,57.47,24400.0,40.9074,40.9359,40.9074,40.9145,24400.0
2010-01-27 13:35:00,57.47,57.52,57.45,57.51,13300.0,40.9145,40.9501,40.9003,40.943,13300.0
2010-01-27 13:40:00,57.5,57.54,57.49,57.52,16200.0,40.9359,40.9644,40.9288,40.9501,16200.0
2010-01-27 13:45:00,57.53,57.54,57.48,57.49,14000.0,40.9572,40.9644,40.9216,40.9288,14000.0
2010-01-27 13:50:00,57.49,57.49,57.48,57.49,6400.0,40.9288,40.9288,40.9216,40.9288,6400.0
2010-01-27 13:55:00,57.48,57.49,57.44,57.49,9800.0,40.9216,40.9288,40.8932,40.9288,9800.0
2010-01-27 14:00:00,57.49,57.55,57.48,57.51,13900.0,40.9288,40.9715,40.9216,40.943,13900.0
2010-01-27 14:05:00,57.53,57.54,57.49,57.52,13900.0,40.9572,40.9644,40.9288,40.9501,13900.0
2010-01-27 14:10:00,57.52,57.54,57.49,57.52,14600.0,40.9501,40.9644,40.9288,40.9501,14600.0
2010-01-27 14:15:00,57.53,57.58,57.28,57.47,60800.0,40.9572,40.9928,40.7793,40.9145,60800.0
2010-01-27 14:20:00,57.47,57.54,57.33,57.4,61400.0,40.9145,40.9644,40.8148,40.8647,61400.0
2010-01-27 14:25:00,57.4,57.48,57.34,57.42,26300.0,40.8647,40.9216,40.822,40.8789,26300.0
2010-01-27 14:30:00,57.44,57.47,57.4,57.47,27000.0,40.8932,40.9145,40.8647,40.9145,27000.0
2010-01-27 14:35:00,57.47,57.65,57.45,57.62,47700.0,40.9145,41.0427,40.9003,41.0213,47700.0
2010-01-27 14:40:00,57.63,57.77,57.62,57.62,58600.0,41.0284,41.1281,41.0213,41.0213,58600.0
2010-01-27 14:45:00,57.64,57.65,57.57,57.6,24500.0,41.0355,41.0427,40.9857,41.0071,24500.0
2010-01-27 14:50:00,57.6,57.62,57.51,57.54,23400.0,41.0071,41.0213,40.943,40.9644,23400.0
2010-01-27 14:55:00,57.55,57.57,57.48,57.51,38700.0,40.9715,40.9857,40.9216,40.943,38700.0
2010-01-27 15:00:00,57.52,57.59,57.51,57.54,36500.0,40.9501,40.9999,40.943,40.9644,36500.0
2010-01-27 15:05:00,57.56,57.57,57.4,57.44,36100.0,40.9786,40.9857,40.8647,40.8932,36100.0
2010-01-27 15:10:00,57.45,57.45,57.36,57.43,34400.0,40.9003,40.9003,40.8362,40.886,34400.0
2010-01-27 15:15:00,57.44,57.47,57.38,57.41,42000.0,40.8932,40.9145,40.8504,40.8718,42000.0
2010-01-27 15:20:00,57.41,57.47,57.39,57.41,97800.0,40.8718,40.9145,40.8576,40.8718,97800.0
2010-01-27 15:25:00,57.4,57.47,57.37,57.45,59700.0,40.8647,40.9145,40.8433,40.9003,59700.0
2010-01-27 15:30:00,57.45,57.56,57.45,57.53,74300.0,40.9003,40.9786,40.9003,40.9572,74300.0
2010-01-27 15:35:00,57.53,57.53,57.47,57.48,83600.0,40.9572,40.9572,40.9145,40.9216,83600.0
2010-01-27 15:40:00,57.49,57.49,57.45,57.47,59700.0,40.9288,40.9288,40.9003,40.9145,59700.0
2010-01-27 15:45:00,57.46,57.56,57.44,57.5,120400.0,40.9074,40.9786,40.8932,40.9359,120400.0
2010-01-27 15:50:00,57.51,57.58,57.5,57.56,126800.0,40.943,40.9928,40.9359,40.9786,126800.0
2010-01-27 15:55:00,57.56,57.59,57.5,57.51,242200.0,40.9786,40.9999,40.9359,40.943,242200.0
2010-01-28 09:30:00,57.73,57.79,57.55,57.68,46000.0,41.0996,41.1423,40.9715,41.064,46000.0
2010-01-28 09:35:00,57.68,57.74,57.56,57.63,29900.0,41.064,41.1067,40.9786,41.0284,29900.0
2010-01-28 09:40:00,57.62,57.78,57.5,57.73,32600.0,41.0213,41.1352,40.9359,41.0996,32600.0
2010-01-28 09:45:00,57.72,57.82,57.6,57.6,34400.0,41.0925,41.1637,41.0071,41.0071,34400.0
2010-01-28 09:50:00,57.61,57.66,57.56,57.66,21600.0,41.0142,41.0498,40.9786,41.0498,21600.0
2010-01-28 09:55:00,57.66,57.73,57.63,57.64,32200.0,41.0498,41.0996,41.0284,41.0355,32200.0
2010-01-28 10:00:00,57.65,57.65,57.41,57.41,43700.0,41.0427,41.0427,40.8718,40.8718,43700.0
2010-01-28 10:05:00,57.43,57.48,57.38,57.39,31000.0,40.886,40.9216,40.8504,40.8576,31000.0
2010-01-28 10:10:00,57.38,57.42,57.31,57.42,44400.0,40.8504,40.8789,40.8006,40.8789,44400.0
2010-01-28 10:15:00,57.38,57.38,57.27,57.32,15300.0,40.8504,40.8504,40.7721,40.8077,15300.0
2010-01-28 10:20:00,57.32,57.47,57.31,57.45,47900.0,40.8077,40.9145,40.8006,40.9003,47900.0
2010-01-28 10:25:00,57.46,57.47,57.39,57.45,33300.0,40.9074,40.9145,40.8576,40.9003,33300.0
2010-01-28 10:30:00,57.45,57.47,57.37,57.44,24900.0,40.9003,40.9145,40.8433,40.8932,24900.0
2010-01-28 10:35:00,57.44,57.5,57.43,57.46,28800.0,40.8932,40.9359,40.886,40.9074,28800.0
2010-01-28 10:40:00,57.5,57.6,57.47,57.56,32500.0,40.9359,41.0071,40.9145,40.9786,32500.0
2010-01-28 10:45:00,57.56,57.59,57.31,57.34,56700.0,40.9786,40.9999,40.8006,40.822,56700.0
2010-01-28 10:50:00,57.33,57.42,57.31,57.4,27600.0,40.8148,40.8789,40.8006,40.8647,27600.0
2010-01-28 10:55:00,57.39,57.42,57.3,57.37,41300.0,40.8576,40.8789,40.7935,40.8433,41300.0
2010-01-28 11:00:00,57.35,57.41,57.25,57.27,41400.0,40.8291,40.8718,40.7579,40.7721,41400.0
2010-01-28 11:05:00,57.27,57.27,57.2,57.27,44200.0,40.7721,40.7721,40.7223,40.7721,44200.0
2010-01-28 11:10:00,57.27,57.42,57.2,57.36,26600.0,40.7721,40.8789,40.7223,40.8362,26600.0
2010-01-28 11:15:00,57.37,57.4,57.2,57.23,26100.0,40.8433,40.8647,40.7223,40.7437,26100.0
2010-01-28 11:20:00,57.24,57.28,57.22,57.28,29000.0,40.7508,40.7793,40.7365,40.7793,29000.0
2010-01-28 11:25:00,57.3,57.35,57.24,57.29,28900.0,40.7935,40.8291,40.7508,40.7864,28900.0
2010-01-28 11:30:00,57.29,57.33,57.08,57.1,62500.0,40.7864,40.8148,40.6369,40.6511,62500.0
2010-01-28 11:35:00,57.09,57.23,57.06,57.23,29600.0,40.644,40.7437,40.6226,40.7437,29600.0
2010-01-28 11:40:00,57.22,57.26,57.17,57.22,30400.0,40.7365,40.765,40.7009,40.7365,30400.0
2010-01-28 11:45:00,57.22,57.37,57.19,57.36,34000.0,40.7365,40.8433,40.7152,40.8362,34000.0
2010-01-28 11:50:00,57.36,57.36,57.31,57.33,21600.0,40.8362,40.8362,40.8006,40.8148,21600.0
2010-01-28 11:55:00,57.33,57.35,57.3,57.31,29600.0,40.8148,40.8291,40.7935,40.8006,29600.0
2010-01-28 12:00:00,57.3,57.31,57.23,57.26,14800.0,40.7935,40.8006,40.7437,40.765,14800.0
2010-01-28 12:05:00,57.26,57.39,57.26,57.36,19000.0,40.765,40.8576,40.765,40.8362,19000.0
2010-01-28 12:10:00,57.37,57.4,57.3,57.35,23900.0,40.8433,40.8647,40.7935,40.8291,23900.0
2010-01-28 12:15:00,57.35,57.39,57.31,57.31,13500.0,40.8291,40.8576,40.8006,40.8006,13500.0
2010-01-28 12:20:00,57.31,57.31,57.22,57.26,26700.0,40.8006,40.8006,40.7365,40.765,26700.0
2010-01-28 12:25:00,57.26,57.28,57.21,57.28,13100.0,40.765,40.7793,40.7294,40.7793,13100.0
2010-01-28 12:30:00,57.28,57.29,57.27,57.28,9200.0,40.7793,40.7864,40.7721,40.7793,9200.0
2010-01-28 12:35:00,57.28,57.32,57.26,57.28,24300.0,40.7793,40.8077,40.765,40.7793,24300.0
2010-01-28 12:40:00,57.28,57.29,57.18,57.19,13200.0,40.7793,40.7864,40.7081,40.7152,13200.0
2010-01-28 12:45:00,57.19,57.29,57.18,57.28,13300.0,40.7152,40.7864,40.7081,40.7793,13300.0
2010-01-28 12:50:00,57.28,57.38,57.28,57.37,24100.0,40.7793,40.8504,40.7793,40.8433,24100.0
2010-01-28 12:55:00,57.36,57.43,57.35,57.43,17200.0,40.8362,40.886,40.8291,40.886,17200.0
2010-01-28 13:00:00,57.43,57.44,57.36,57.38,19200.0,40.886,40.8932,40.8362,40.8504,19200.0
2010-01-28 13:05:00,57.38,57.42,57.35,57.39,38500.0,40.8504,40.8789,40.8291,40.8576,38500.0
2010-01-28 13:10:00,57.4,57.4,57.36,57.36,15300.0,40.8647,40.8647,40.8362,40.8362,15300.0
2010-01-28 13:15:00,57.36,57.55,57.36,57.5,130800.0,40.8362,40.9715,40.8362,40.9359,130800.0
2010-01-28 13:20:00,57.5,57.57,57.5,57.52,24800.0,40.9359,40.9857,40.9359,40.9501,24800.0
2010-01-28 13:25:00,57.51,57.52,57.47,57.51,19500.0,40.943,40.9501,40.9145,40.943,19500.0
2010-01-28 13:30:00,57.51,57.53,57.51,57.52,22600.0,40.943,40.9572,40.943,40.9501,22600.0
2010-01-28 13:35:00,57.52,57.53,57.46,57.47,13500.0,40.9501,40.9572,40.9074,40.9145,13500.0
2010-01-28 13:40:00,57.48,57.58,57.48,57.56,19900.0,40.9216,40.9928,40.9216,40.9786,19900.0
2010-01-28 13:45:00,57.56,57.57,57.32,57.48,201400.0,40.9786,40.9857,40.8077,40.9216,201400.0
2010-01-28 13:50:00,57.47,57.49,57.47,57.47,28200.0,40.9145,40.9288,40.9145,40.9145,28200.0
2010-01-28 13:55:00,57.46,57.46,57.34,57.35,29700.0,40.9074,40.9074,40.822,40.8291,29700.0
2010-01-28 14:00:00,57.35,57.39,57.29,57.35,20300.0,40.8291,40.8576,40.7864,40.8291,20300.0
2010-01-28 14:05:00,57.34,57.39,57.31,57.33,19000.0,40.822,40.8576,40.8006,40.8148,19000.0
2010-01-28 14:10:00,57.33,57.33,57.21,57.22,28700.0,40.8148,40.8148,40.7294,40.7365,28700.0
2010-01-28 14:15:00,57.22,57.22,57.16,57.16,37600.0,40.7365,40.7365,40.6938,40.6938,37600.0
2010-01-28 14:20:00,57.16,57.29,57.14,57.28,54200.0,40.6938,40.7864,40.6796,40.7793,54200.0
2010-01-28 14:25:00,57.28,57.32,57.24,57.26,36900.0,40.7793,40.8077,40.7508,40.765,36900.0
2010-01-28 14:30:00,57.26,57.27,57.22,57.27,29700.0,40.765,40.7721,40.7365,40.7721,29700.0
2010-01-28 14:35:00,57.27,57.29,57.22,57.27,26600.0,40.7721,40.7864,40.7365,40.7721,26600.0
2010-01-28 14:40:00,57.26,57.3,57.21,57.29,31300.0,40.765,40.7935,40.7294,40.7864,31300.0
2010-01-28 14:45:00,57.29,57.31,57.25,57.29,30900.0,40.7864,40.8006,40.7579,40.7864,30900.0
2010-01-28 14:50:00,57.29,57.31,57.28,57.29,40000.0,40.7864,40.8006,40.7793,40.7864,40000.0
2010-01-28 14:55:00,57.29,57.31,57.29,57.29,25700.0,40.7864,40.8006,40.7864,40.7864,25700.0
2010-01-28 15:00:00,57.29,57.29,57.24,57.29,22400.0,40.7864,40.7864,40.7508,40.7864,22400.0
2010-01-28 15:05:00,57.29,57.4,57.28,57.4,48200.0,40.7864,40.8647,40.7793,40.8647,48200.0
2010-01-28 15:10:00,57.4,57.45,57.31,57.33,43200.0,40.8647,40.9003,40.8006,40.8148,43200.0
2010-01-28 15:15:00,57.33,57.36,57.3,57.34,26100.0,40.8148,40.8362,40.7935,40.822,26100.0
2010-01-28 15:20:00,57.35,57.43,57.35,57.43,24100.0,40.8291,40.886,40.8291,40.886,24100.0
2010-01-28 15:25:00,57.42,57.45,57.33,57.43,111100.0,40.8789,40.9003,40.8148,40.886,111100.0
2010-01-28 15:30:00,57.43,57.47,57.43,57.47,32600.0,40.886,40.9145,40.886,40.9145,32600.0
2010-01-28 15:35:00,57.47,57.55,57.43,57.55,54700.0,40.9145,40.9715,40.886,40.9715,54700.0
2010-01-28 15:40:00,57.55,57.58,57.45,57.5,87600.0,40.9715,40.9928,40.9003,40.9359,87600.0
2010-01-28 15:45:00,57.49,57.52,57.45,57.46,71200.0,40.9288,40.9501,40.9003,40.9074,71200.0
2010-01-28 15:50:00,57.46,57.46,57.35,57.35,112200.0,40.9074,40.9074,40.8291,40.8291,112200.0
2010-01-28 15:55:00,57.35,57.38,57.33,57.36,126900.0,40.8291,40.8504,40.8148,40.8362,126900.0
2010-01-29 09:30:00,57.94,58.01,57.58,57.79,121500.0,41.2491,41.299,40.9928,41.1423,121500.0
2010-01-29 09:35:00,57.79,57.99,57.77,57.95,95900.0,41.1423,41.2847,41.1281,41.2562,95900.0
2010-01-29 09:40:00,57.95,58.13,57.9,58.05,128900.0,41.2562,41.3844,41.2206,41.3274,128900.0
2010-01-29 09:45:00,58.05,58.14,57.96,58.05,99400.0,41.3274,41.3915,41.2634,41.3274,99400.0
2010-01-29 09:50:00,58.02,58.15,58.02,58.14,75900.0,41.3061,41.3986,41.3061,41.3915,75900.0
2010-01-29 09:55:00,58.14,58.19,58.1,58.15,106900.0,41.3915,41.4271,41.363,41.3986,106900.0
2010-01-29 10:00:00,58.16,58.25,58.1,58.24,68200.0,41.4057,41.4698,41.363,41.4627,68200.0
2010-01-29 10:05:00,58.23,58.25,58.18,58.19,72800.0,41.4556,41.4698,41.42,41.4271,72800.0
2010-01-29 10:10:00,58.17,58.24,58.15,58.23,41300.0,41.4129,41.4627,41.3986,41.4556,41300.0
2010-01-29 10:15:00,58.23,58.31,58.23,58.31,52900.0,41.4556,41.5125,41.4556,41.5125,52900.0
2010-01-29 10:20:00,58.32,58.42,58.32,58.41,56700.0,41.5197,41.5908,41.5197,41.5837,56700.0
2010-01-29 10:25:00,58.41,58.5,58.4,58.5,45000.0,41.5837,41.6478,41.5766,41.6478,45000.0
2010-01-29 10:30:00,58.49,58.5,58.46,58.49,40400.0,41.6407,41.6478,41.6193,41.6407,40400.0
2010-01-29 10:35:00,58.48,58.54,58.48,58.53,37400.0,41.6336,41.6763,41.6336,41.6692,37400.0
2010-01-29 10:40:00,58.53,58.53,58.44,58.44,42400.0,41.6692,41.6692,41.6051,41.6051,42400.0
2010-01-29 10:45:00,58.44,58.44,58.41,58.43,50900.0,41.6051,41.6051,41.5837,41.598,50900.0
2010-01-29 10:50:00,58.43,58.43,58.42,58.42,38800.0,41.598,41.598,41.5908,41.5908,38800.0
2010-01-29 10:55:00,58.43,58.46,58.34,58.45,140100.0,41.598,41.6193,41.5339,41.6122,140100.0
2010-01-29 11:00:00,58.45,58.5,58.44,58.48,54800.0,41.6122,41.6478,41.6051,41.6336,54800.0
2010-01-29 11:05:00,58.48,58.49,58.43,58.45,64800.0,41.6336,41.6407,41.598,41.6122,64800.0
2010-01-29 11:10:00,58.45,58.5,58.42,58.48,103400.0,41.6122,41.6478,41.5908,41.6336,103400.0
2010-01-29 11:15:00,58.48,58.53,58.42,58.52,72000.0,41.6336,41.6692,41.5908,41.662,72000.0
2010-01-29 11:20:00,58.54,58.54,58.4,58.46,68800.0,41.6763,41.6763,41.5766,41.6193,68800.0
2010-01-29 11:25:00,58.46,58.54,58.42,58.43,74400.0,41.6193,41.6763,41.5908,41.598,74400.0
2010-01-29 11:30:00,58.44,58.44,58.02,58.08,381700.0,41.6051,41.6051,41.3061,41.3488,381700.0
2010-01-29 11:35:00,58.09,58.13,58.06,58.1,82600.0,41.3559,41.3844,41.3346,41.363,82600.0
2010-01-29 11:40:00,58.1,58.14,58.1,58.12,87100.0,41.363,41.3915,41.363,41.3773,87100.0
2010-01-29 11:45:00,58.12,58.14,58.02,58.04,75600.0,41.3773,41.3915,41.3061,41.3203,75600.0
2010-01-29 11:50:00,58.05,58.15,58.05,58.13,25500.0,41.3274,41.3986,41.3274,41.3844,25500.0
2010-01-29 11:55:00,58.13,58.16,57.93,57.96,78500.0,41.3844,41.4057,41.242,41.2634,78500.0
2010-01-29 12:00:00,57.95,58.04,57.94,57.95,79800.0,41.2562,41.3203,41.2491,41.2562,79800.0
2010-01-29 12:05:00,57.95,57.95,57.79,57.85,70300.0,41.2562,41.2562,41.1423,41.1851,70300.0
2010-01-29 12:10:00,57.85,57.93,57.85,57.91,95600.0,41.1851,41.242,41.1851,41.2278,95600.0
2010-01-29 12:15:00,57.91,57.92,57.86,57.92,29500.0,41.2278,41.2349,41.1922,41.2349,29500.0
2010-01-29 12:20:00,57.92,57.93,57.87,57.9,28600.0,41.2349,41.242,41.1993,41.2206,28600.0
2010-01-29 12:25:00,57.9,57.91,57.81,57.82,84600.0,41.2206,41.2278,41.1566,41.1637,84600.0
2010-01-29 12:30:00,57.83,57.83,57.78,57.79,54100.0,41.1708,41.1708,41.1352,41.1423,54100.0
2010-01-29 12:35:00,57.79,57.82,57.77,57.8,29600.0,41.1423,41.1637,41.1281,41.1495,29600.0
2010-01-29 12:40:00,57.81,57.94,57.75,57.76,235800.0,41.1566,41.2491,41.1139,41.121,235800.0
2010-01-29 12:45:00,57.76,57.8,57.76,57.8,28500.0,41.121,41.1495,41.121,41.1495,28500.0
2010-01-29 12:50:00,57.8,57.83,57.78,57.78,67700.0,41.1495,41.1708,41.1352,41.1352,67700.0
2010-01-29 12:55:00,57.8,57.86,57.8,57.84,58100.0,41.1495,41.1922,41.1495,41.1779,58100.0
2010-01-29 13:00:00,57.85,57.87,57.82,57.84,31200.0,41.1851,41.1993,41.1637,41.1779,31200.0
2010-01-29 13:05:00,57.84,57.9,57.8,57.84,47500.0,41.1779,41.2206,41.1495,41.1779,47500.0
2010-01-29 13:10:00,57.83,57.84,57.76,57.76,10300.0,41.1708,41.1779,41.121,41.121,10300.0
2010-01-29 13:15:00,57.77,57.83,57.76,57.83,13500.0,41.1281,41.1708,41.121,41.1708,13500.0
2010-01-29 13:20:00,57.83,57.88,57.83,57.84,22200.0,41.1708,41.2064,41.1708,41.1779,22200.0
2010-01-29 13:25:00,57.84,57.85,57.79,57.79,11400.0,41.1779,41.1851,41.1423,41.1423,11400.0
2010-01-29 13:30:00,57.79,57.82,57.76,57.78,17500.0,41.1423,41.1637,41.121,41.1352,17500.0
2010-01-29 13:35:00,57.78,57.86,57.77,57.81,24800.0,41.1352,41.1922,41.1281,41.1566,24800.0
2010-01-29 13:40:00,57.81,57.82,57.75,57.78,57300.0,41.1566,41.1637,41.1139,41.1352,57300.0
2010-01-29 13:45:00,57.79,57.79,57.72,57.74,37300.0,41.1423,41.1423,41.0925,41.1067,37300.0
2010-01-29 13:50:00,57.74,57.77,57.72,57.73,48600.0,41.1067,41.1281,41.0925,41.0996,48600.0
2010-01-29 13:55:00,57.72,57.75,57.69,57.69,47400.0,41.0925,41.1139,41.0711,41.0711,47400.0
2010-01-29 14:00:00,57.69,57.79,57.67,57.79,16600.0,41.0711,41.1423,41.0569,41.1423,16600.0
2010-01-29 14:05:00,57.8,57.8,57.72,57.78,17200.0,41.1495,41.1495,41.0925,41.1352,17200.0
2010-01-29 14:10:00,57.76,57.91,57.74,57.88,45600.0,41.121,41.2278,41.1067,41.2064,45600.0
2010-01-29 14:15:00,57.88,57.92,57.85,57.86,30100.0,41.2064,41.2349,41.1851,41.1922,30100.0
2010-01-29 14:20:00,57.86,57.93,57.84,57.84,26300.0,41.1922,41.242,41.1779,41.1779,26300.0
2010-01-29 14:25:00,57.84,57.92,57.84,57.9,12700.0,41.1779,41.2349,41.1779,41.2206,12700.0
2010-01-29 14:30:00,57.91,57.92,57.74,57.8,25800.0,41.2278,41.2349,41.1067,41.1495,25800.0
2010-01-29 14:35:00,57.79,57.84,57.75,57.78,35200.0,41.1423,41.1779,41.1139,41.1352,35200.0
2010-01-29 14:40:00,57.78,57.84,57.76,57.84,10600.0,41.1352,41.1779,41.121,41.1779,10600.0
2010-01-29 14:45:00,57.84,57.86,57.72,57.72,25000.0,41.1779,41.1922,41.0925,41.0925,25000.0
2010-01-29 14:50:00,57.73,57.78,57.72,57.78,55000.0,41.0996,41.1352,41.0925,41.1352,55000.0
2010-01-29 14:55:00,57.78,57.89,57.75,57.88,43000.0,41.1352,41.2135,41.1139,41.2064,43000.0
2010-01-29 15:00:00,57.9,57.9,57.8,57.84,25200.0,41.2206,41.2206,41.1495,41.1779,25200.0
2010-01-29 15:05:00,57.83,57.84,57.75,57.75,20700.0,41.1708,41.1779,41.1139,41.1139,20700.0
2010-01-29 15:10:00,57.76,57.78,57.6,57.65,41100.0,41.121,41.1352,41.0071,41.0427,41100.0
2010-01-29 15:15:00,57.62,57.76,57.62,57.74,42900.0,41.0213,41.121,41.0213,41.1067,42900.0
2010-01-29 15:20:00,57.74,57.77,57.67,57.69,27500.0,41.1067,41.1281,41.0569,41.0711,27500.0
2010-01-29 15:25:00,57.68,57.71,57.62,57.66,36400.0,41.064,41.0854,41.0213,41.0498,36400.0
2010-01-29 15:30:00,57.65,57.66,57.53,57.63,47900.0,41.0427,41.0498,40.9572,41.0284,47900.0
2010-01-29 15:35:00,57.63,57.68,57.61,57.63,58000.0,41.0284,41.064,41.0142,41.0284,58000.0
2010-01-29 15:40:00,57.64,57.66,57.59,57.62,98800.0,41.0355,41.0498,40.9999,41.0213,98800.0
2010-01-29 15:45:00,57.62,57.62,57.51,57.54,76200.0,41.0213,41.0213,40.943,40.9644,76200.0
2010-01-29 15:50:00,57.54,57.6,57.46,57.56,146100.0,40.9644,41.0071,40.9074,40.9786,146100.0
2010-01-29 15:55:00,57.56,57.57,57.41,57.42,291400.0,40.9786,40.9857,40.8718,40.8789,291400.0
2010-02-01 09:30:00,57.96,57.96,57.52,57.61,62800.0,41.2634,41.2634,40.9501,41.0142,62800.0
2010-02-01 09:35:00,57.61,57.62,57.46,57.5,50500.0,41.0142,41.0213,40.9074,40.9359,50500.0
2010-02-01 09:40:00,57.51,57.57,57.44,57.5,51700.0,40.943,40.9857,40.8932,40.9359,51700.0
2010-02-01 09:45:00,57.51,57.66,57.51,57.64,24800.0,40.943,41.0498,40.943,41.0355,24800.0
2010-02-01 09:50:00,57.64,57.71,57.6,57.6,27200.0,41.0355,41.0854,41.0071,41.0071,27200.0
2010-02-01 09:55:00,57.61,57.69,57.6,57.66,8300.0,41.0142,41.0711,41.0071,41.0498,8300.0
2010-02-01 10:00:00,57.67,57.72,57.55,57.55,44300.0,41.0569,41.0925,40.9715,40.9715,44300.0
2010-02-01 10:05:00,57.55,57.71,57.52,57.69,19300.0,40.9715,41.0854,40.9501,41.0711,19300.0
2010-02-01 10:10:00,57.69,57.78,57.66,57.74,31700.0,41.0711,41.1352,41.0498,41.1067,31700.0
2010-02-01 10:15:00,57.74,57.79,57.71,57.75,26400.0,41.1067,41.1423,41.0854,41.1139,26400.0
2010-02-01 10:20:00,57.75,57.8,57.71,57.8,16300.0,41.1139,41.1495,41.0854,41.1495,16300.0
2010-02-01 10:25:00,57.79,57.82,57.68,57.71,22400.0,41.1423,41.1637,41.064,41.0854,22400.0
2010-02-01 10:30:00,57.7,57.75,57.7,57.75,17800.0,41.0783,41.1139,41.0783,41.1139,17800.0
2010-02-01 10:35:00,57.76,57.76,57.69,57.7,17200.0,41.121,41.121,41.0711,41.0783,17200.0
2010-02-01 10:40:00,57.68,57.7,57.59,57.6,46400.0,41.064,41.0783,40.9999,41.0071,46400.0
2010-02-01 10:45:00,57.6,57.61,57.56,57.56,20000.0,41.0071,41.0142,40.9786,40.9786,20000.0
2010-02-01 10:50:00,57.57,57.61,57.55,57.56,37100.0,40.9857,41.0142,40.9715,40.9786,37100.0
2010-02-01 10:55:00,57.55,57.56,57.48,57.49,35600.0,40.9715,40.9786,40.9216,40.9288,35600.0
2010-02-01 11:00:00,57.48,57.51,57.47,57.49,29900.0,40.9216,40.943,40.9145,40.9288,29900.0
2010-02-01 11:05:00,57.49,57.58,57.47,57.52,81000.0,40.9288,40.9928,40.9145,40.9501,81000.0
2010-02-01 11:10:00,57.51,57.55,57.43,57.43,35400.0,40.943,40.9715,40.886,40.886,35400.0
2010-02-01 11:15:00,57.44,57.53,57.43,57.52,26400.0,40.8932,40.9572,40.886,40.9501,26400.0
2010-02-01 11:20:00,57.53,57.6,57.5,57.6,46400.0,40.9572,41.0071,40.9359,41.0071,46400.0
2010-02-01 11:25:00,57.61,57.69,57.6,57.65,25200.0,41.0142,41.0711,41.0071,41.0427,25200.0
2010-02-01 11:30:00,57.65,57.68,57.62,57.66,13800.0,41.0427,41.064,41.0213,41.0498,13800.0
2010-02-01 11:35:00,57.65,57.65,57.58,57.59,14700.0,41.0427,41.0427,40.9928,40.9999,14700.0
2010-02-01 11:40:00,57.58,57.59,57.54,57.54,15300.0,40.9928,40.9999,40.9644,40.9644,15300.0
2010-02-01 11:45:00,57.54,57.55,57.48,57.51,13000.0,40.9644,40.9715,40.9216,40.943,13000.0
2010-02-01 11:50:00,57.5,57.51,57.42,57.47,58700.0,40.9359,40.943,40.8789,40.9145,58700.0
2010-02-01 11:55:00,57.47,57.5,57.46,57.46,36200.0,40.9145,40.9359,40.9074,40.9074,36200.0
2010-02-01 12:00:00,57.45,57.48,57.43,57.44,31300.0,40.9003,40.9216,40.886,40.8932,31300.0
2010-02-01 12:05:00,57.44,57.48,57.41,57.44,29400.0,40.8932,40.9216,40.8718,40.8932,29400.0
2010-02-01 12:10:00,57.43,57.44,57.36,57.44,26200.0,40.886,40.8932,40.8362,40.8932,26200.0
2010-02-01 12:15:00,57.44,57.47,57.4,57.45,21600.0,40.8932,40.9145,40.8647,40.9003,21600.0
2010-02-01 12:20:00,57.46,57.46,57.42,57.45,14100.0,40.9074,40.9074,40.8789,40.9003,14100.0
2010-02-01 12:25:00,57.45,57.47,57.42,57.43,10200.0,40.9003,40.9145,40.8789,40.886,10200.0
2010-02-01 12:30:00,57.43,57.44,57.42,57.43,22300.0,40.886,40.8932,40.8789,40.886,22300.0
2010-02-01 12:35:00,57.43,57.46,57.42,57.42,24000.0,40.886,40.9074,40.8789,40.8789,24000.0
2010-02-01 12:40:00,57.42,57.5,57.4,57.5,35400.0,40.8789,40.9359,40.8647,40.9359,35400.0
2010-02-01 12:45:00,57.5,57.53,57.46,57.53,19500.0,40.9359,40.9572,40.9074,40.9572,19500.0
2010-02-01 12:50:00,57.54,57.82,57.53,57.65,208500.0,40.9644,41.1637,40.9572,41.0427,208500.0
2010-02-01 12:55:00,57.65,57.66,57.63,57.64,17300.0,41.0427,41.0498,41.0284,41.0355,17300.0
2010-02-01 13:00:00,57.63,57.63,57.61,57.63,13200.0,41.0284,41.0284,41.0142,41.0284,13200.0
2010-02-01 13:05:00,57.62,57.72,57.62,57.71,14800.0,41.0213,41.0925,41.0213,41.0854,14800.0
2010-02-01 13:10:00,57.72,57.72,57.64,57.65,34800.0,41.0925,41.0925,41.0355,41.0427,34800.0
2010-02-01 13:15:00,57.65,57.71,57.62,57.7,27900.0,41.0427,41.0854,41.0213,41.0783,27900.0
2010-02-01 13:20:00,57.7,57.77,57.7,57.75,22300.0,41.0783,41.1281,41.0783,41.1139,22300.0
2010-02-01 13:25:00,57.76,57.77,57.73,57.74,15400.0,41.121,41.1281,41.0996,41.1067,15400.0
2010-02-01 13:30:00,57.73,57.74,57.73,57.74,5900.0,41.0996,41.1067,41.0996,41.1067,5900.0
2010-02-01 13:35:00,57.74,57.74,57.67,57.68,22000.0,41.1067,41.1067,41.0569,41.064,22000.0
2010-02-01 13:40:00,57.67,57.67,57.62,57.62,19700.0,41.0569,41.0569,41.0213,41.0213,19700.0
2010-02-01 13:45:00,57.62,57.67,57.59,57.67,32500.0,41.0213,41.0569,40.9999,41.0569,32500.0
2010-02-01 13:50:00,57.66,57.68,57.65,57.68,15800.0,41.0498,41.064,41.0427,41.064,15800.0
2010-02-01 13:55:00,57.68,57.7,57.64,57.66,22500.0,41.064,41.0783,41.0355,41.0498,22500.0
2010-02-01 14:00:00,57.65,57.68,57.61,57.61,22400.0,41.0427,41.064,41.0142,41.0142,22400.0
2010-02-01 14:05:00,57.62,57.64,57.59,57.59,26300.0,41.0213,41.0355,40.9999,40.9999,26300.0
2010-02-01 14:10:00,57.6,57.63,57.57,57.62,27700.0,41.0071,41.0284,40.9857,41.0213,27700.0
2010-02-01 14:15:00,57.62,57.66,57.61,57.65,23600.0,41.0213,41.0498,41.0142,41.0427,23600.0
2010-02-01 14:20:00,57.65,57.68,57.65,57.65,22000.0,41.0427,41.064,41.0427,41.0427,22000.0
2010-02-01 14:25:00,57.64,57.67,57.64,57.67,11100.0,41.0355,41.0569,41.0355,41.0569,11100.0
2010-02-01 14:30:00,57.67,57.72,57.67,57.7,57200.0,41.0569,41.0925,41.0569,41.0783,57200.0
2010-02-01 14:35:00,57.7,57.76,57.7,57.72,56800.0,41.0783,41.121,41.0783,41.0925,56800.0
2010-02-01 14:40:00,57.73,57.78,57.72,57.78,36900.0,41.0996,41.1352,41.0925,41.1352,36900.0
2010-02-01 14:45:00,57.78,57.81,57.75,57.79,35700.0,41.1352,41.1566,41.1139,41.1423,35700.0
2010-02-01 14:50:00,57.79,57.83,57.77,57.83,31300.0,41.1423,41.1708,41.1281,41.1708,31300.0
2010-02-01 14:55:00,57.82,57.87,57.81,57.85,70900.0,41.1637,41.1993,41.1566,41.1851,70900.0
2010-02-01 15:00:00,57.85,57.86,57.8,57.83,75800.0,41.1851,41.1922,41.1495,41.1708,75800.0
2010-02-01 15:05:00,57.83,57.9,57.83,57.9,95600.0,41.1708,41.2206,41.1708,41.2206,95600.0
2010-02-01 15:10:00,57.89,57.92,57.59,57.78,554800.0,41.2135,41.2349,40.9999,41.1352,554800.0
2010-02-01 15:15:00,57.78,57.81,57.77,57.78,111300.0,41.1352,41.1566,41.1281,41.1352,111300.0
2010-02-01 15:20:00,57.79,57.82,57.78,57.8,45700.0,41.1423,41.1637,41.1352,41.1495,45700.0
2010-02-01 15:25:00,57.8,57.84,57.79,57.84,38600.0,41.1495,41.1779,41.1423,41.1779,38600.0
2010-02-01 15:30:00,57.84,57.85,57.83,57.85,158500.0,41.1779,41.1851,41.1708,41.1851,158500.0
2010-02-01 15:35:00,57.85,57.86,57.79,57.81,106800.0,41.1851,41.1922,41.1423,41.1566,106800.0
2010-02-01 15:40:00,57.81,57.81,57.77,57.78,134100.0,41.1566,41.1566,41.1281,41.1352,134100.0
2010-02-01 15:45:00,57.78,57.79,57.76,57.76,106400.0,41.1352,41.1423,41.121,41.121,106400.0
2010-02-01 15:50:00,57.77,57.82,57.76,57.82,175500.0,41.1281,41.1637,41.121,41.1637,175500.0
2010-02-01 15:55:00,57.82,57.92,57.82,57.92,254800.0,41.1637,41.2349,41.1637,41.2349,254800.0
2010-02-02 09:30:00,58.0,58.16,57.6,57.81,64600.0,41.2918,41.4057,41.0071,41.1566,64600.0
2010-02-02 09:35:00,57.83,58.1,57.77,58.08,59600.0,41.1708,41.363,41.1281,41.3488,59600.0
2010-02-02 09:40:00,58.08,58.15,58.08,58.15,75500.0,41.3488,41.3986,41.3488,41.3986,75500.0
2010-02-02 09:45:00,58.15,58.16,58.05,58.06,28200.0,41.3986,41.4057,41.3274,41.3346,28200.0
2010-02-02 09:50:00,58.07,58.07,57.99,58.04,19400.0,41.3417,41.3417,41.2847,41.3203,19400.0
2010-02-02 09:55:00,58.04,58.05,57.92,57.96,111700.0,41.3203,41.3274,41.2349,41.2634,111700.0
2010-02-02 10:00:00,57.96,58.06,57.96,58.04,60300.0,41.2634,41.3346,41.2634,41.3203,60300.0
2010-02-02 10:05:00,58.03,58.15,58.03,58.15,60100.0,41.3132,41.3986,41.3132,41.3986,60100.0
2010-02-02 10:10:00,58.16,58.19,58.12,58.15,64700.0,41.4057,41.4271,41.3773,41.3986,64700.0
2010-02-02 10:15:00,58.16,58.33,58.15,58.31,78900.0,41.4057,41.5268,41.3986,41.5125,78900.0
2010-02-02 10:20:00,58.32,58.41,58.31,58.41,52000.0,41.5197,41.5837,41.5125,41.5837,52000.0
2010-02-02 10:25:00,58.4,58.47,58.4,58.44,45300.0,41.5766,41.6264,41.5766,41.6051,45300.0
2010-02-02 10:30:00,58.45,58.54,58.44,58.52,39000.0,41.6122,41.6763,41.6051,41.662,39000.0
2010-02-02 10:35:00,58.52,58.57,58.51,58.56,29400.0,41.662,41.6976,41.6549,41.6905,29400.0
2010-02-02 10:40:00,58.55,58.58,58.54,58.57,38800.0,41.6834,41.7048,41.6763,41.6976,38800.0
2010-02-02 10:45:00,58.58,58.62,58.57,58.61,56000.0,41.7048,41.7332,41.6976,41.7261,56000.0
2010-02-02 10:50:00,58.62,58.64,58.6,58.61,63800.0,41.7332,41.7475,41.719,41.7261,63800.0
2010-02-02 10:55:00,58.62,58.73,58.62,58.72,105300.0,41.7332,41.8115,41.7332,41.8044,105300.0
2010-02-02 11:00:00,58.72,58.72,58.58,58.58,72400.0,41.8044,41.8044,41.7048,41.7048,72400.0
2010-02-02 11:05:00,58.59,58.7,58.58,58.69,57500.0,41.7119,41.7902,41.7048,41.7831,57500.0
2010-02-02 11:10:00,58.69,58.71,58.65,58.7,32200.0,41.7831,41.7973,41.7546,41.7902,32200.0
2010-02-02 11:15:00,58.7,58.72,58.67,58.68,33300.0,41.7902,41.8044,41.7688,41.776,33300.0
2010-02-02 11:20:00,58.68,58.73,58.67,58.72,48600.0,41.776,41.8115,41.7688,41.8044,48600.0
2010-02-02 11:25:00,58.73,58.75,58.73,58.74,73000.0,41.8115,41.8258,41.8115,41.8187,73000.0
2010-02-02 11:30:00,58.74,58.74,58.59,58.59,181300.0,41.8187,41.8187,41.7119,41.7119,181300.0
2010-02-02 11:35:00,58.6,58.6,58.49,58.5,72400.0,41.719,41.719,41.6407,41.6478,72400.0
2010-02-02 11:40:00,58.5,58.56,58.5,58.55,60400.0,41.6478,41.6905,41.6478,41.6834,60400.0
2010-02-02 11:45:00,58.55,58.55,58.54,58.55,21600.0,41.6834,41.6834,41.6763,41.6834,21600.0
2010-02-02 11:50:00,58.55,58.55,58.52,58.53,71200.0,41.6834,41.6834,41.662,41.6692,71200.0
2010-02-02 11:55:00,58.52,58.53,58.33,58.34,76100.0,41.662,41.6692,41.5268,41.5339,76100.0
2010-02-02 12:00:00,58.34,58.34,58.3,58.32,58500.0,41.5339,41.5339,41.5054,41.5197,58500.0
2010-02-02 12:05:00,58.32,58.33,58.26,58.26,45700.0,41.5197,41.5268,41.4769,41.4769,45700.0
2010-02-02 12:10:00,58.26,58.27,58.21,58.23,80400.0,41.4769,41.4841,41.4413,41.4556,80400.0
2010-02-02 12:15:00,58.23,58.31,58.22,58.3,17700.0,41.4556,41.5125,41.4485,41.5054,17700.0
2010-02-02 12:20:00,58.31,58.4,58.3,58.39,41500.0,41.5125,41.5766,41.5054,41.5695,41500.0
2010-02-02 12:25:00,58.4,58.45,58.38,58.44,62400.0,41.5766,41.6122,41.5624,41.6051,62400.0
2010-02-02 12:30:00,58.44,58.47,58.43,58.47,70400.0,41.6051,41.6264,41.598,41.6264,70400.0
2010-02-02 12:35:00,58.46,58.53,58.46,58.53,74500.0,41.6193,41.6692,41.6193,41.6692,74500.0
2010-02-02 12:40:00,58.53,58.54,58.5,58.51,33600.0,41.6692,41.6763,41.6478,41.6549,33600.0
2010-02-02 12:45:00,58.5,58.51,58.41,58.41,23300.0,41.6478,41.6549,41.5837,41.5837,23300.0
2010-02-02 12:50:00,58.41,58.42,58.38,58.42,19600.0,41.5837,41.5908,41.5624,41.5908,19600.0
2010-02-02 12:55:00,58.42,58.44,58.38,58.39,16200.0,41.5908,41.6051,41.5624,41.5695,16200.0
2010-02-02 13:00:00,58.41,58.41,58.39,58.41,31300.0,41.5837,41.5837,41.5695,41.5837,31300.0
2010-02-02 13:05:00,58.42,58.44,58.41,58.43,32500.0,41.5908,41.6051,41.5837,41.598,32500.0
2010-02-02 13:10:00,58.44,58.44,58.39,58.41,64600.0,41.6051,41.6051,41.5695,41.5837,64600.0
2010-02-02 13:15:00,58.4,58.44,58.4,58.44,18200.0,41.5766,41.6051,41.5766,41.6051,18200.0
2010-02-02 13:20:00,58.45,58.77,58.45,58.7,334100.0,41.6122,41.84,41.6122,41.7902,334100.0
2010-02-02 13:25:00,58.7,58.74,58.69,58.74,36300.0,41.7902,41.8187,41.7831,41.8187,36300.0
2010-02-02 13:30:00,58.73,58.77,58.71,58.75,23900.0,41.8115,41.84,41.7973,41.8258,23900.0
2010-02-02 13:35:00,58.74,58.8,58.74,58.76,36800.0,41.8187,41.8614,41.8187,41.8329,36800.0
2010-02-02 13:40:00,58.75,58.79,58.75,58.77,19100.0,41.8258,41.8543,41.8258,41.84,19100.0
2010-02-02 13:45:00,58.78,58.8,58.76,58.78,22600.0,41.8471,41.8614,41.8329,41.8471,22600.0
2010-02-02 13:50:00,58.79,58.85,58.77,58.84,32900.0,41.8543,41.897,41.84,41.8899,32900.0
2010-02-02 13:55:00,58.83,58.84,58.81,58.82,46100.0,41.8827,41.8899,41.8685,41.8756,46100.0
2010-02-02 14:00:00,58.81,58.85,58.81,58.83,39400.0,41.8685,41.897,41.8685,41.8827,39400.0
2010-02-02 14:05:00,58.82,58.84,58.76,58.78,60100.0,41.8756,41.8899,41.8329,41.8471,60100.0
2010-02-02 14:10:00,58.78,58.84,58.77,58.83,71900.0,41.8471,41.8899,41.84,41.8827,71900.0
2010-02-02 14:15:00,58.83,58.83,58.73,58.74,40500.0,41.8827,41.8827,41.8115,41.8187,40500.0
2010-02-02 14:20:00,58.74,58.75,58.73,58.73,45800.0,41.8187,41.8258,41.8115,41.8115,45800.0
2010-02-02 14:25:00,58.74,58.75,58.72,58.73,30700.0,41.8187,41.8258,41.8044,41.8115,30700.0
2010-02-02 14:30:00,58.72,58.75,58.72,58.74,61300.0,41.8044,41.8258,41.8044,41.8187,61300.0
2010-02-02 14:35:00,58.74,58.76,58.72,58.76,75700.0,41.8187,41.8329,41.8044,41.8329,75700.0
2010-02-02 14:40:00,58.75,58.77,58.75,58.76,109200.0,41.8258,41.84,41.8258,41.8329,109200.0
2010-02-02 14:45:00,58.76,58.8,58.75,58.78,114400.0,41.8329,41.8614,41.8258,41.8471,114400.0
2010-02-02 14:50:00,58.78,58.79,58.77,58.78,97600.0,41.8471,41.8543,41.84,41.8471,97600.0
2010-02-02 14:55:00,58.78,58.8,58.78,58.79,32700.0,41.8471,41.8614,41.8471,41.8543,32700.0
2010-02-02 15:00:00,58.8,58.8,58.76,58.78,38400.0,41.8614,41.8614,41.8329,41.8471,38400.0
2010-02-02 15:05:00,58.77,58.78,58.73,58.76,25300.0,41.84,41.8471,41.8115,41.8329,25300.0
2010-02-02 15:10:00,58.76,58.83,58.75,58.83,56500.0,41.8329,41.8827,41.8258,41.8827,56500.0
2010-02-02 15:15:00,58.83,58.86,58.81,58.86,59700.0,41.8827,41.9041,41.8685,41.9041,59700.0
2010-02-02 15:20:00,58.85,58.88,58.84,58.87,52200.0,41.897,41.9183,41.8899,41.9112,52200.0
2010-02-02 15:25:00,58.87,58.88,58.83,58.83,37200.0,41.9112,41.9183,41.8827,41.8827,37200.0
2010-02-02 15:30:00,58.83,58.84,58.78,58.79,40400.0,41.8827,41.8899,41.8471,41.8543,40400.0
2010-02-02 15:35:00,58.79,58.79,58.72,58.72,78600.0,41.8543,41.8543,41.8044,41.8044,78600.0
2010-02-02 15:40:00,58.72,58.76,58.64,58.64,174600.0,41.8044,41.8329,41.7475,41.7475,174600.0
2010-02-02 15:45:00,58.64,58.68,58.62,58.64,129300.0,41.7475,41.776,41.7332,41.7475,129300.0
2010-02-02 15:50:00,58.65,58.74,58.64,58.74,154900.0,41.7546,41.8187,41.7475,41.8187,154900.0
2010-02-02 15:55:00,58.74,58.76,58.7,58.76,210700.0,41.8187,41.8329,41.7902,41.8329,210700.0
2010-02-03 09:30:00,58.59,58.7,58.59,58.62,72900.0,41.7119,41.7902,41.7119,41.7332,72900.0
2010-02-03 09:35:00,58.62,58.64,58.55,58.58,129600.0,41.7332,41.7475,41.6834,41.7048,129600.0
2010-02-03 09:40:00,58.6,58.87,58.6,58.85,60200.0,41.719,41.9112,41.719,41.897,60200.0
2010-02-03 09:45:00,58.85,58.95,58.73,58.75,83300.0,41.897,41.9682,41.8115,41.8258,83300.0
2010-02-03 09:50:00,58.76,58.76,58.61,58.71,153700.0,41.8329,41.8329,41.7261,41.7973,153700.0
2010-02-03 09:55:00,58.72,58.77,58.67,58.75,168500.0,41.8044,41.84,41.7688,41.8258,168500.0
2010-02-03 10:00:00,58.75,58.76,58.7,58.74,82100.0,41.8258,41.8329,41.7902,41.8187,82100.0
2010-02-03 10:05:00,58.74,58.84,58.73,58.82,41800.0,41.8187,41.8899,41.8115,41.8756,41800.0
2010-02-03 10:10:00,58.8,58.85,58.75,58.83,39100.0,41.8614,41.897,41.8258,41.8827,39100.0
2010-02-03 10:15:00,58.83,58.84,58.76,58.82,161600.0,41.8827,41.8899,41.8329,41.8756,161600.0
2010-02-03 10:20:00,58.82,58.83,58.78,58.78,55000.0,41.8756,41.8827,41.8471,41.8471,55000.0
2010-02-03 10:25:00,58.79,58.79,58.68,58.68,66400.0,41.8543,41.8543,41.776,41.776,66400.0
2010-02-03 10:30:00,58.68,58.78,58.66,58.7,106100.0,41.776,41.8471,41.7617,41.7902,106100.0
2010-02-03 10:35:00,58.71,58.71,58.56,58.62,63300.0,41.7973,41.7973,41.6905,41.7332,63300.0
2010-02-03 10:40:00,58.61,58.72,58.6,58.7,34000.0,41.7261,41.8044,41.719,41.7902,34000.0
2010-02-03 10:45:00,58.7,58.75,58.66,58.71,96200.0,41.7902,41.8258,41.7617,41.7973,96200.0
2010-02-03 10:50:00,58.72,58.72,58.65,58.69,31100.0,41.8044,41.8044,41.7546,41.7831,31100.0
2010-02-03 10:55:00,58.68,58.76,58.68,58.72,20800.0,41.776,41.8329,41.776,41.8044,20800.0
2010-02-03 11:00:00,58.72,58.74,58.62,58.63,28600.0,41.8044,41.8187,41.7332,41.7404,28600.0
2010-02-03 11:05:00,58.62,58.79,58.62,58.77,30100.0,41.7332,41.8543,41.7332,41.84,30100.0
2010-02-03 11:10:00,58.77,58.78,58.72,58.72,18200.0,41.84,41.8471,41.8044,41.8044,18200.0
2010-02-03 11:15:00,58.72,58.72,58.66,58.66,16800.0,41.8044,41.8044,41.7617,41.7617,16800.0
2010-02-03 11:20:00,58.67,58.69,58.62,58.66,38100.0,41.7688,41.7831,41.7332,41.7617,38100.0
2010-02-03 11:25:00,58.65,58.67,58.65,58.66,25800.0,41.7546,41.7688,41.7546,41.7617,25800.0
2010-02-03 11:30:00,58.67,58.7,58.66,58.67,87600.0,41.7688,41.7902,41.7617,41.7688,87600.0
2010-02-03 11:35:00,58.67,58.69,58.62,58.69,42700.0,41.7688,41.7831,41.7332,41.7831,42700.0
2010-02-03 11:40:00,58.69,58.7,58.65,58.7,32600.0,41.7831,41.7902,41.7546,41.7902,32600.0
2010-02-03 11:45:00,58.7,58.73,58.69,58.71,29000.0,41.7902,41.8115,41.7831,41.7973,29000.0
2010-02-03 11:50:00,58.71,58.72,58.68,58.71,33500.0,41.7973,41.8044,41.776,41.7973,33500.0
2010-02-03 11:55:00,58.71,58.73,58.68,58.71,81500.0,41.7973,41.8115,41.776,41.7973,81500.0
2010-02-03 12:00:00,58.7,58.75,58.7,58.71,40200.0,41.7902,41.8258,41.7902,41.7973,40200.0
2010-02-03 12:05:00,58.71,58.71,58.66,58.7,73500.0,41.7973,41.7973,41.7617,41.7902,73500.0
2010-02-03 12:10:00,58.69,58.7,58.68,58.7,77000.0,41.7831,41.7902,41.776,41.7902,77000.0
2010-02-03 12:15:00,58.7,58.71,58.69,58.7,25800.0,41.7902,41.7973,41.7831,41.7902,25800.0
2010-02-03 12:20:00,58.69,58.72,58.53,58.53,187400.0,41.7831,41.8044,41.6692,41.6692,187400.0
2010-02-03 12:25:00,58.53,58.6,58.51,58.6,68100.0,41.6692,41.719,41.6549,41.719,68100.0
2010-02-03 12:30:00,58.59,58.61,58.57,58.6,40000.0,41.7119,41.7261,41.6976,41.719,40000.0
2010-02-03 12:35:00,58.6,58.7,58.6,58.66,36100.0,41.719,41.7902,41.719,41.7617,36100.0
2010-02-03 12:40:00,58.66,58.66,58.62,58.62,24900.0,41.7617,41.7617,41.7332,41.7332,24900.0
2010-02-03 12:45:00,58.62,58.63,58.57,58.58,45400.0,41.7332,41.7404,41.6976,41.7048,45400.0
2010-02-03 12:50:00,58.58,58.68,58.57,58.68,18900.0,41.7048,41.776,41.6976,41.776,18900.0
2010-02-03 12:55:00,58.67,58.67,58.6,58.6,79300.0,41.7688,41.7688,41.719,41.719,79300.0
2010-02-03 13:00:00,58.6,58.63,58.59,58.63,270600.0,41.719,41.7404,41.7119,41.7404,270600.0
2010-02-03 13:05:00,58.63,58.76,58.61,58.76,57000.0,41.7404,41.8329,41.7261,41.8329,57000.0
2010-02-03 13:10:00,58.76,58.76,58.63,58.65,26000.0,41.8329,41.8329,41.7404,41.7546,26000.0
2010-02-03 13:15:00,58.65,58.69,58.64,58.69,15800.0,41.7546,41.7831,41.7475,41.7831,15800.0
2010-02-03 13:20:00,58.69,58.69,58.6,58.62,23200.0,41.7831,41.7831,41.719,41.7332,23200.0
2010-02-03 13:25:00,58.62,58.63,58.58,58.58,35000.0,41.7332,41.7404,41.7048,41.7048,35000.0
2010-02-03 13:30:00,58.57,58.6,58.57,58.6,10300.0,41.6976,41.719,41.6976,41.719,10300.0
2010-02-03 13:35:00,58.6,58.6,58.56,58.57,26300.0,41.719,41.719,41.6905,41.6976,26300.0
2010-02-03 13:40:00,58.57,58.6,58.56,58.59,14300.0,41.6976,41.719,41.6905,41.7119,14300.0
2010-02-03 13:45:00,58.58,58.58,58.56,58.56,20500.0,41.7048,41.7048,41.6905,41.6905,20500.0
2010-02-03 13:50:00,58.56,58.57,58.53,58.53,106300.0,41.6905,41.6976,41.6692,41.6692,106300.0
2010-02-03 13:55:00,58.53,58.57,58.49,58.57,96100.0,41.6692,41.6976,41.6407,41.6976,96100.0
2010-02-03 14:00:00,58.57,58.62,58.56,58.62,75100.0,41.6976,41.7332,41.6905,41.7332,75100.0
2010-02-03 14:05:00,58.62,58.63,58.59,58.59,45300.0,41.7332,41.7404,41.7119,41.7119,45300.0
2010-02-03 14:10:00,58.6,58.6,58.57,58.57,19000.0,41.719,41.719,41.6976,41.6976,19000.0
2010-02-03 14:15:00,58.57,58.58,58.57,58.57,12300.0,41.6976,41.7048,41.6976,41.6976,12300.0
2010-02-03 14:20:00,58.58,58.59,58.57,58.59,69700.0,41.7048,41.7119,41.6976,41.7119,69700.0
2010-02-03 14:25:00,58.58,58.59,58.49,58.51,117900.0,41.7048,41.7119,41.6407,41.6549,117900.0
2010-02-03 14:30:00,58.51,58.56,58.5,58.55,33000.0,41.6549,41.6905,41.6478,41.6834,33000.0
2010-02-03 14:35:00,58.53,58.56,58.52,58.56,25200.0,41.6692,41.6905,41.662,41.6905,25200.0
2010-02-03 14:40:00,58.56,58.58,58.54,58.55,77600.0,41.6905,41.7048,41.6763,41.6834,77600.0
2010-02-03 14:45:00,58.55,58.57,58.49,58.56,116900.0,41.6834,41.6976,41.6407,41.6905,116900.0
2010-02-03 14:50:00,58.56,58.65,58.54,58.65,37100.0,41.6905,41.7546,41.6763,41.7546,37100.0
2010-02-03 14:55:00,58.65,58.65,58.59,58.63,30500.0,41.7546,41.7546,41.7119,41.7404,30500.0
2010-02-03 15:00:00,58.62,58.69,58.62,58.69,45700.0,41.7332,41.7831,41.7332,41.7831,45700.0
2010-02-03 15:05:00,58.7,58.71,58.65,58.7,53100.0,41.7902,41.7973,41.7546,41.7902,53100.0
2010-02-03 15:10:00,58.69,58.69,58.63,58.66,33900.0,41.7831,41.7831,41.7404,41.7617,33900.0
2010-02-03 15:15:00,58.67,58.67,58.58,58.6,34600.0,41.7688,41.7688,41.7048,41.719,34600.0
2010-02-03 15:20:00,58.61,58.61,58.53,58.56,166300.0,41.7261,41.7261,41.6692,41.6905,166300.0
2010-02-03 15:25:00,58.55,58.61,58.55,58.58,46500.0,41.6834,41.7261,41.6834,41.7048,46500.0
2010-02-03 15:30:00,58.58,58.62,58.57,58.59,49700.0,41.7048,41.7332,41.6976,41.7119,49700.0
2010-02-03 15:35:00,58.59,58.59,58.56,58.56,40600.0,41.7119,41.7119,41.6905,41.6905,40600.0
2010-02-03 15:40:00,58.56,58.59,58.56,58.57,53200.0,41.6905,41.7119,41.6905,41.6976,53200.0
2010-02-03 15:45:00,58.57,58.59,58.52,58.54,93000.0,41.6976,41.7119,41.662,41.6763,93000.0
2010-02-03 15:50:00,58.54,58.54,58.49,58.5,86800.0,41.6763,41.6763,41.6407,41.6478,86800.0
2010-02-03 15:55:00,58.49,58.5,58.38,58.42,358900.0,41.6407,41.6478,41.5624,41.5908,358900.0
2010-02-04 09:30:00,58.17,58.29,58.1,58.26,152100.0,41.4129,41.4983,41.363,41.4769,152100.0
2010-02-04 09:35:00,58.26,58.52,58.25,58.52,69200.0,41.4769,41.662,41.4698,41.662,69200.0
2010-02-04 09:40:00,58.52,58.6,58.47,58.52,81200.0,41.662,41.719,41.6264,41.662,81200.0
2010-02-04 09:45:00,58.52,58.52,58.28,58.48,73800.0,41.662,41.662,41.4912,41.6336,73800.0
2010-02-04 09:50:00,58.48,58.48,58.29,58.41,54500.0,41.6336,41.6336,41.4983,41.5837,54500.0
2010-02-04 09:55:00,58.39,58.41,58.3,58.32,167600.0,41.5695,41.5837,41.5054,41.5197,167600.0
2010-02-04 10:00:00,58.33,58.42,58.33,58.39,54400.0,41.5268,41.5908,41.5268,41.5695,54400.0
2010-02-04 10:05:00,58.39,58.46,58.28,58.35,81700.0,41.5695,41.6193,41.4912,41.541,81700.0
2010-02-04 10:10:00,58.34,58.38,58.28,58.35,140000.0,41.5339,41.5624,41.4912,41.541,140000.0
2010-02-04 10:15:00,58.34,58.37,58.32,58.33,140300.0,41.5339,41.5553,41.5197,41.5268,140300.0
2010-02-04 10:20:00,58.33,58.39,58.33,58.39,98300.0,41.5268,41.5695,41.5268,41.5695,98300.0
2010-02-04 10:25:00,58.4,58.54,58.39,58.51,121200.0,41.5766,41.6763,41.5695,41.6549,121200.0
2010-02-04 10:30:00,58.51,58.59,58.47,58.54,66900.0,41.6549,41.7119,41.6264,41.6763,66900.0
2010-02-04 10:35:00,58.52,58.53,58.44,58.49,46500.0,41.662,41.6692,41.6051,41.6407,46500.0
2010-02-04 10:40:00,58.5,58.53,58.45,58.52,29300.0,41.6478,41.6692,41.6122,41.662,29300.0
2010-02-04 10:45:00,58.51,58.6,58.5,58.59,38900.0,41.6549,41.719,41.6478,41.7119,38900.0
2010-02-04 10:50:00,58.59,58.68,58.57,58.67,83500.0,41.7119,41.776,41.6976,41.7688,83500.0
2010-02-04 10:55:00,58.67,58.7,58.48,58.51,71400.0,41.7688,41.7902,41.6336,41.6549,71400.0
2010-02-04 11:00:00,58.51,58.57,58.46,58.53,51700.0,41.6549,41.6976,41.6193,41.6692,51700.0
2010-02-04 11:05:00,58.53,58.71,58.53,58.68,41400.0,41.6692,41.7973,41.6692,41.776,41400.0
2010-02-04 11:10:00,58.67,58.73,58.62,58.72,43600.0,41.7688,41.8115,41.7332,41.8044,43600.0
2010-02-04 11:15:00,58.71,58.73,58.63,58.73,31500.0,41.7973,41.8115,41.7404,41.8115,31500.0
2010-02-04 11:20:00,58.74,58.85,58.74,58.84,60300.0,41.8187,41.897,41.8187,41.8899,60300.0
2010-02-04 11:25:00,58.84,58.92,58.82,58.92,76300.0,41.8899,41.9468,41.8756,41.9468,76300.0
2010-02-04 11:30:00,58.93,58.94,58.86,58.88,60700.0,41.9539,41.9611,41.9041,41.9183,60700.0
2010-02-04 11:35:00,58.88,58.91,58.69,58.69,51200.0,41.9183,41.9397,41.7831,41.7831,51200.0
2010-02-04 11:40:00,58.69,58.74,58.59,58.7,54700.0,41.7831,41.8187,41.7119,41.7902,54700.0
2010-02-04 11:45:00,58.7,58.78,58.69,58.77,52200.0,41.7902,41.8471,41.7831,41.84,52200.0
2010-02-04 11:50:00,58.77,58.81,58.74,58.78,26000.0,41.84,41.8685,41.8187,41.8471,26000.0
2010-02-04 11:55:00,58.78,58.82,58.76,58.77,17400.0,41.8471,41.8756,41.8329,41.84,17400.0
2010-02-04 12:00:00,58.76,58.81,58.74,58.79,33200.0,41.8329,41.8685,41.8187,41.8543,33200.0
2010-02-04 12:05:00,58.8,58.8,58.75,58.79,43700.0,41.8614,41.8614,41.8258,41.8543,43700.0
2010-02-04 12:10:00,58.77,58.82,58.72,58.74,33700.0,41.84,41.8756,41.8044,41.8187,33700.0
2010-02-04 12:15:00,58.74,58.76,58.68,58.69,48500.0,41.8187,41.8329,41.776,41.7831,48500.0
2010-02-04 12:20:00,58.68,58.71,58.66,58.71,25500.0,41.776,41.7973,41.7617,41.7973,25500.0
2010-02-04 12:25:00,58.7,58.74,58.66,58.67,15100.0,41.7902,41.8187,41.7617,41.7688,15100.0
2010-02-04 12:30:00,58.68,58.71,58.68,58.7,13700.0,41.776,41.7973,41.776,41.7902,13700.0
2010-02-04 12:35:00,58.7,58.71,58.65,58.66,24700.0,41.7902,41.7973,41.7546,41.7617,24700.0
2010-02-04 12:40:00,58.66,58.66,58.57,58.57,34800.0,41.7617,41.7617,41.6976,41.6976,34800.0
2010-02-04 12:45:00,58.57,58.59,58.45,58.45,29300.0,41.6976,41.7119,41.6122,41.6122,29300.0
2010-02-04 12:50:00,58.43,58.52,58.37,58.51,72800.0,41.598,41.662,41.5553,41.6549,72800.0
2010-02-04 12:55:00,58.51,58.52,58.49,58.51,29600.0,41.6549,41.662,41.6407,41.6549,29600.0
2010-02-04 13:00:00,58.5,58.52,58.44,58.45,33900.0,41.6478,41.662,41.6051,41.6122,33900.0
2010-02-04 13:05:00,58.44,58.56,58.44,58.53,54200.0,41.6051,41.6905,41.6051,41.6692,54200.0
2010-02-04 13:10:00,58.52,58.53,58.49,58.53,16100.0,41.662,41.6692,41.6407,41.6692,16100.0
2010-02-04 13:15:00,58.52,58.53,58.49,58.52,17200.0,41.662,41.6692,41.6407,41.662,17200.0
2010-02-04 13:20:00,58.52,58.52,58.46,58.5,19300.0,41.662,41.662,41.6193,41.6478,19300.0
2010-02-04 13:25:00,58.49,58.61,58.49,58.61,33100.0,41.6407,41.7261,41.6407,41.7261,33100.0
2010-02-04 13:30:00,58.61,58.67,58.59,58.67,40000.0,41.7261,41.7688,41.7119,41.7688,40000.0
2010-02-04 13:35:00,58.67,58.67,58.61,58.63,18500.0,41.7688,41.7688,41.7261,41.7404,18500.0
2010-02-04 13:40:00,58.62,58.63,58.52,58.52,21000.0,41.7332,41.7404,41.662,41.662,21000.0
2010-02-04 13:45:00,58.53,58.62,58.48,58.62,46800.0,41.6692,41.7332,41.6336,41.7332,46800.0
2010-02-04 13:50:00,58.61,58.65,58.6,58.62,21200.0,41.7261,41.7546,41.719,41.7332,21200.0
2010-02-04 13:55:00,58.63,58.67,58.6,58.63,26000.0,41.7404,41.7688,41.719,41.7404,26000.0
2010-02-04 14:00:00,58.62,58.65,58.6,58.63,22600.0,41.7332,41.7546,41.719,41.7404,22600.0
2010-02-04 14:05:00,58.63,58.65,58.61,58.64,46900.0,41.7404,41.7546,41.7261,41.7475,46900.0
2010-02-04 14:10:00,58.64,58.67,58.63,58.66,87400.0,41.7475,41.7688,41.7404,41.7617,87400.0
2010-02-04 14:15:00,58.67,58.68,58.6,58.65,128500.0,41.7688,41.776,41.719,41.7546,128500.0
2010-02-04 14:20:00,58.65,58.75,58.64,58.72,33900.0,41.7546,41.8258,41.7475,41.8044,33900.0
2010-02-04 14:25:00,58.71,58.76,58.67,58.68,33800.0,41.7973,41.8329,41.7688,41.776,33800.0
2010-02-04 14:30:00,58.69,58.78,58.67,58.75,28500.0,41.7831,41.8471,41.7688,41.8258,28500.0
2010-02-04 14:35:00,58.74,58.76,58.72,58.73,17900.0,41.8187,41.8329,41.8044,41.8115,17900.0
2010-02-04 14:40:00,58.72,58.73,58.66,58.69,35000.0,41.8044,41.8115,41.7617,41.7831,35000.0
2010-02-04 14:45:00,58.69,58.74,58.68,58.74,33300.0,41.7831,41.8187,41.776,41.8187,33300.0
2010-02-04 14:50:00,58.74,58.74,58.6,58.6,27300.0,41.8187,41.8187,41.719,41.719,27300.0
2010-02-04 14:55:00,58.61,58.66,58.6,58.6,21000.0,41.7261,41.7617,41.719,41.719,21000.0
2010-02-04 15:00:00,58.61,58.63,58.54,58.56,35500.0,41.7261,41.7404,41.6763,41.6905,35500.0
2010-02-04 15:05:00,58.56,58.57,58.47,58.48,43500.0,41.6905,41.6976,41.6264,41.6336,43500.0
2010-02-04 15:10:00,58.48,58.49,58.41,58.47,66300.0,41.6336,41.6407,41.5837,41.6264,66300.0
2010-02-04 15:15:00,58.48,58.57,58.46,58.55,199000.0,41.6336,41.6976,41.6193,41.6834,199000.0
2010-02-04 15:20:00,58.54,58.62,58.5,58.55,153100.0,41.6763,41.7332,41.6478,41.6834,153100.0
2010-02-04 15:25:00,58.56,58.66,58.54,58.65,118300.0,41.6905,41.7617,41.6763,41.7546,118300.0
2010-02-04 15:30:00,58.65,58.66,58.63,58.65,49300.0,41.7546,41.7617,41.7404,41.7546,49300.0
2010-02-04 15:35:00,58.65,58.68,58.64,58.66,191800.0,41.7546,41.776,41.7475,41.7617,191800.0
2010-02-04 15:40:00,58.66,58.79,58.66,58.77,112100.0,41.7617,41.8543,41.7617,41.84,112100.0
2010-02-04 15:45:00,58.77,58.8,58.74,58.76,226000.0,41.84,41.8614,41.8187,41.8329,226000.0
2010-02-04 15:50:00,58.75,58.76,58.65,58.67,446200.0,41.8258,41.8329,41.7546,41.7688,446200.0
2010-02-04 15:55:00,58.66,58.67,58.52,58.53,531900.0,41.7617,41.7688,41.662,41.6692,531900.0
2010-02-05 09:30:00,58.59,58.9,58.55,58.66,63900.0,41.7119,41.9326,41.6834,41.7617,63900.0
2010-02-05 09:35:00,58.69,58.71,58.44,58.54,87100.0,41.7831,41.7973,41.6051,41.6763,87100.0
2010-02-05 09:40:00,58.53,58.58,58.38,58.38,108800.0,41.6692,41.7048,41.5624,41.5624,108800.0
2010-02-05 09:45:00,58.36,58.48,58.32,58.37,105500.0,41.5481,41.6336,41.5197,41.5553,105500.0
2010-02-05 09:50:00,58.38,58.46,58.34,58.35,121900.0,41.5624,41.6193,41.5339,41.541,121900.0
2010-02-05 09:55:00,58.33,58.42,58.32,58.35,89000.0,41.5268,41.5908,41.5197,41.541,89000.0
2010-02-05 10:00:00,58.36,58.43,58.35,58.35,67800.0,41.5481,41.598,41.541,41.541,67800.0
2010-02-05 10:05:00,58.35,58.39,58.26,58.33,139100.0,41.541,41.5695,41.4769,41.5268,139100.0
2010-02-05 10:10:00,58.33,58.39,58.28,58.3,68500.0,41.5268,41.5695,41.4912,41.5054,68500.0
2010-02-05 10:15:00,58.3,58.35,58.22,58.26,85700.0,41.5054,41.541,41.4485,41.4769,85700.0
2010-02-05 10:20:00,58.28,58.45,58.25,58.43,73800.0,41.4912,41.6122,41.4698,41.598,73800.0
2010-02-05 10:25:00,58.44,58.56,58.41,58.46,55100.0,41.6051,41.6905,41.5837,41.6193,55100.0
2010-02-05 10:30:00,58.47,58.7,58.47,58.66,62700.0,41.6264,41.7902,41.6264,41.7617,62700.0
2010-02-05 10:35:00,58.65,58.65,58.42,58.42,48300.0,41.7546,41.7546,41.5908,41.5908,48300.0
2010-02-05 10:40:00,58.42,58.59,58.41,58.5,62700.0,41.5908,41.7119,41.5837,41.6478,62700.0
2010-02-05 10:45:00,58.5,58.55,58.49,58.55,32700.0,41.6478,41.6834,41.6407,41.6834,32700.0
2010-02-05 10:50:00,58.54,58.63,58.51,58.55,24100.0,41.6763,41.7404,41.6549,41.6834,24100.0
2010-02-05 10:55:00,58.55,58.56,58.41,58.45,27500.0,41.6834,41.6905,41.5837,41.6122,27500.0
2010-02-05 11:00:00,58.44,58.44,58.37,58.44,48100.0,41.6051,41.6051,41.5553,41.6051,48100.0
2010-02-05 11:05:00,58.44,58.51,58.43,58.51,42300.0,41.6051,41.6549,41.598,41.6549,42300.0
2010-02-05 11:10:00,58.5,58.51,58.43,58.48,25200.0,41.6478,41.6549,41.598,41.6336,25200.0
2010-02-05 11:15:00,58.47,58.57,58.45,58.56,17400.0,41.6264,41.6976,41.6122,41.6905,17400.0
2010-02-05 11:20:00,58.56,58.56,58.38,58.49,18300.0,41.6905,41.6905,41.5624,41.6407,18300.0
2010-02-05 11:25:00,58.48,58.53,58.4,58.4,28900.0,41.6336,41.6692,41.5766,41.5766,28900.0
2010-02-05 11:30:00,58.4,58.49,58.4,58.43,65100.0,41.5766,41.6407,41.5766,41.598,65100.0
2010-02-05 11:35:00,58.42,58.46,58.38,58.4,113500.0,41.5908,41.6193,41.5624,41.5766,113500.0
2010-02-05 11:40:00,58.4,58.44,58.32,58.41,76500.0,41.5766,41.6051,41.5197,41.5837,76500.0
2010-02-05 11:45:00,58.41,58.5,58.35,58.46,52900.0,41.5837,41.6478,41.541,41.6193,52900.0
2010-02-05 11:50:00,58.46,58.52,58.43,58.5,59700.0,41.6193,41.662,41.598,41.6478,59700.0
2010-02-05 11:55:00,58.51,58.56,58.47,58.51,44500.0,41.6549,41.6905,41.6264,41.6549,44500.0
2010-02-05 12:00:00,58.52,58.55,58.47,58.51,73200.0,41.662,41.6834,41.6264,41.6549,73200.0
2010-02-05 12:05:00,58.5,58.57,58.46,58.49,58900.0,41.6478,41.6976,41.6193,41.6407,58900.0
2010-02-05 12:10:00,58.48,58.53,58.44,58.5,53200.0,41.6336,41.6692,41.6051,41.6478,53200.0
2010-02-05 12:15:00,58.51,58.6,58.49,58.56,33100.0,41.6549,41.719,41.6407,41.6905,33100.0
2010-02-05 12:20:00,58.56,58.63,58.56,58.56,51000.0,41.6905,41.7404,41.6905,41.6905,51000.0
2010-02-05 12:25:00,58.54,58.58,58.52,58.54,32800.0,41.6763,41.7048,41.662,41.6763,32800.0
2010-02-05 12:30:00,58.53,58.55,58.48,58.53,25400.0,41.6692,41.6834,41.6336,41.6692,25400.0
2010-02-05 12:35:00,58.54,58.56,58.44,58.45,20100.0,41.6763,41.6905,41.6051,41.6122,20100.0
2010-02-05 12:40:00,58.44,58.49,58.43,58.45,33700.0,41.6051,41.6407,41.598,41.6122,33700.0
2010-02-05 12:45:00,58.44,58.5,58.43,58.47,51200.0,41.6051,41.6478,41.598,41.6264,51200.0
2010-02-05 12:50:00,58.46,58.47,58.38,58.46,32200.0,41.6193,41.6264,41.5624,41.6193,32200.0
2010-02-05 12:55:00,58.46,58.53,58.46,58.53,32700.0,41.6193,41.6692,41.6193,41.6692,32700.0
2010-02-05 13:00:00,58.53,58.53,58.44,58.48,46800.0,41.6692,41.6692,41.6051,41.6336,46800.0
2010-02-05 13:05:00,58.48,58.48,58.34,58.36,35900.0,41.6336,41.6336,41.5339,41.5481,35900.0
2010-02-05 13:10:00,58.36,58.36,58.29,58.35,30000.0,41.5481,41.5481,41.4983,41.541,30000.0
2010-02-05 13:15:00,58.33,58.36,58.32,58.36,30200.0,41.5268,41.5481,41.5197,41.5481,30200.0
2010-02-05 13:20:00,58.35,58.37,58.22,58.22,40300.0,41.541,41.5553,41.4485,41.4485,40300.0
2010-02-05 13:25:00,58.24,58.26,58.21,58.25,32100.0,41.4627,41.4769,41.4413,41.4698,32100.0
2010-02-05 13:30:00,58.26,58.28,58.17,58.2,38900.0,41.4769,41.4912,41.4129,41.4342,38900.0
2010-02-05 13:35:00,58.21,58.23,58.09,58.1,62400.0,41.4413,41.4556,41.3559,41.363,62400.0
2010-02-05 13:40:00,58.11,58.18,58.07,58.12,70700.0,41.3702,41.42,41.3417,41.3773,70700.0
2010-02-05 13:45:00,58.12,58.17,58.09,58.16,30200.0,41.3773,41.4129,41.3559,41.4057,30200.0
2010-02-05 13:50:00,58.15,58.21,58.14,58.2,38000.0,41.3986,41.4413,41.3915,41.4342,38000.0
2010-02-05 13:55:00,58.19,58.22,58.07,58.07,36200.0,41.4271,41.4485,41.3417,41.3417,36200.0
2010-02-05 14:00:00,58.08,58.16,58.07,58.16,40200.0,41.3488,41.4057,41.3417,41.4057,40200.0
2010-02-05 14:05:00,58.17,58.23,58.15,58.21,47500.0,41.4129,41.4556,41.3986,41.4413,47500.0
2010-02-05 14:10:00,58.22,58.23,58.13,58.15,32300.0,41.4485,41.4556,41.3844,41.3986,32300.0
2010-02-05 14:15:00,58.16,58.29,58.16,58.23,21900.0,41.4057,41.4983,41.4057,41.4556,21900.0
2010-02-05 14:20:00,58.24,58.26,58.15,58.17,20900.0,41.4627,41.4769,41.3986,41.4129,20900.0
2010-02-05 14:25:00,58.17,58.21,58.14,58.15,24900.0,41.4129,41.4413,41.3915,41.3986,24900.0
2010-02-05 14:30:00,58.15,58.19,58.08,58.17,36300.0,41.3986,41.4271,41.3488,41.4129,36300.0
2010-02-05 14:35:00,58.17,58.2,58.13,58.13,27500.0,41.4129,41.4342,41.3844,41.3844,27500.0
2010-02-05 14:40:00,58.14,58.14,58.1,58.11,33000.0,41.3915,41.3915,41.363,41.3702,33000.0
2010-02-05 14:45:00,58.12,58.16,58.07,58.13,53200.0,41.3773,41.4057,41.3417,41.3844,53200.0
2010-02-05 14:50:00,58.14,58.23,58.14,58.2,63900.0,41.3915,41.4556,41.3915,41.4342,63900.0
2010-02-05 14:55:00,58.2,58.21,58.09,58.11,31600.0,41.4342,41.4413,41.3559,41.3702,31600.0
2010-02-05 15:00:00,58.12,58.22,58.11,58.2,42000.0,41.3773,41.4485,41.3702,41.4342,42000.0
2010-02-05 15:05:00,58.21,58.52,58.21,58.46,161800.0,41.4413,41.662,41.4413,41.6193,161800.0
2010-02-05 15:10:00,58.46,58.7,58.39,58.69,88700.0,41.6193,41.7902,41.5695,41.7831,88700.0
2010-02-05 15:15:00,58.69,58.7,58.48,58.6,59600.0,41.7831,41.7902,41.6336,41.719,59600.0
2010-02-05 15:20:00,58.61,58.68,58.51,58.52,64900.0,41.7261,41.776,41.6549,41.662,64900.0
2010-02-05 15:25:00,58.51,58.62,58.49,58.54,134100.0,41.6549,41.7332,41.6407,41.6763,134100.0
2010-02-05 15:30:00,58.54,58.69,58.5,58.63,154400.0,41.6763,41.7831,41.6478,41.7404,154400.0
2010-02-05 15:35:00,58.64,58.72,58.51,58.54,69500.0,41.7475,41.8044,41.6549,41.6763,69500.0
2010-02-05 15:40:00,58.54,58.65,58.52,58.55,53400.0,41.6763,41.7546,41.662,41.6834,53400.0
2010-02-05 15:45:00,58.56,58.56,58.35,58.36,87500.0,41.6905,41.6905,41.541,41.5481,87500.0
2010-02-05 15:50:00,58.35,58.49,58.35,58.47,118400.0,41.541,41.6407,41.541,41.6264,118400.0
2010-02-05 15:55:00,58.47,58.62,58.47,58.58,201900.0,41.6264,41.7332,41.6264,41.7048,201900.0
2010-02-08 09:30:00,58.39,58.8,58.19,58.51,163400.0,41.5695,41.8614,41.4271,41.6549,163400.0
2010-02-08 09:35:00,58.52,58.59,58.38,58.48,40700.0,41.662,41.7119,41.5624,41.6336,40700.0
2010-02-08 09:40:00,58.49,58.54,58.35,58.42,79800.0,41.6407,41.6763,41.541,41.5908,79800.0
2010-02-08 09:45:00,58.43,58.43,58.33,58.37,65200.0,41.598,41.598,41.5268,41.5553,65200.0
2010-02-08 09:50:00,58.37,58.56,58.34,58.56,80500.0,41.5553,41.6905,41.5339,41.6905,80500.0
2010-02-08 09:55:00,58.54,58.56,58.42,58.46,48200.0,41.6763,41.6905,41.5908,41.6193,48200.0
2010-02-08 10:00:00,58.47,58.5,58.36,58.45,77700.0,41.6264,41.6478,41.5481,41.6122,77700.0
2010-02-08 10:05:00,58.45,58.49,58.39,58.43,69100.0,41.6122,41.6407,41.5695,41.598,69100.0
2010-02-08 10:10:00,58.43,58.48,58.39,58.42,48500.0,41.598,41.6336,41.5695,41.5908,48500.0
2010-02-08 10:15:00,58.41,58.47,58.37,58.39,83000.0,41.5837,41.6264,41.5553,41.5695,83000.0
2010-02-08 10:20:00,58.39,58.41,58.29,58.41,94900.0,41.5695,41.5837,41.4983,41.5837,94900.0
2010-02-08 10:25:00,58.4,58.43,58.33,58.37,90100.0,41.5766,41.598,41.5268,41.5553,90100.0
2010-02-08 10:30:00,58.38,58.39,58.34,58.34,28300.0,41.5624,41.5695,41.5339,41.5339,28300.0
2010-02-08 10:35:00,58.35,58.43,58.27,58.31,66200.0,41.541,41.598,41.4841,41.5125,66200.0
2010-02-08 10:40:00,58.32,58.35,58.29,58.3,22200.0,41.5197,41.541,41.4983,41.5054,22200.0
2010-02-08 10:45:00,58.28,58.36,58.23,58.34,30300.0,41.4912,41.5481,41.4556,41.5339,30300.0
2010-02-08 10:50:00,58.34,58.39,58.32,58.34,15500.0,41.5339,41.5695,41.5197,41.5339,15500.0
2010-02-08 10:55:00,58.32,58.33,58.3,58.32,11800.0,41.5197,41.5268,41.5054,41.5197,11800.0
2010-02-08 11:00:00,58.32,58.37,58.28,58.33,28300.0,41.5197,41.5553,41.4912,41.5268,28300.0
2010-02-08 11:05:00,58.33,58.36,58.29,58.36,24500.0,41.5268,41.5481,41.4983,41.5481,24500.0
2010-02-08 11:10:00,58.35,58.39,58.31,58.31,13400.0,41.541,41.5695,41.5125,41.5125,13400.0
2010-02-08 11:15:00,58.3,58.33,58.28,58.3,33100.0,41.5054,41.5268,41.4912,41.5054,33100.0
2010-02-08 11:20:00,58.3,58.35,58.3,58.32,18000.0,41.5054,41.541,41.5054,41.5197,18000.0
2010-02-08 11:25:00,58.33,58.35,58.28,58.28,24300.0,41.5268,41.541,41.4912,41.4912,24300.0
2010-02-08 11:30:00,58.28,58.3,58.24,58.26,99300.0,41.4912,41.5054,41.4627,41.4769,99300.0
2010-02-08 11:35:00,58.26,58.28,58.25,58.27,18100.0,41.4769,41.4912,41.4698,41.4841,18100.0
2010-02-08 11:40:00,58.27,58.32,58.27,58.3,13900.0,41.4841,41.5197,41.4841,41.5054,13900.0
2010-02-08 11:45:00,58.3,58.3,58.28,58.3,27300.0,41.5054,41.5054,41.4912,41.5054,27300.0
2010-02-08 11:50:00,58.3,58.36,58.24,58.35,80200.0,41.5054,41.5481,41.4627,41.541,80200.0
2010-02-08 11:55:00,58.35,58.41,58.34,58.34,17000.0,41.541,41.5837,41.5339,41.5339,17000.0
2010-02-08 12:00:00,58.34,58.35,58.28,58.29,7200.0,41.5339,41.541,41.4912,41.4983,7200.0
2010-02-08 12:05:00,58.28,58.3,58.23,58.28,22200.0,41.4912,41.5054,41.4556,41.4912,22200.0
2010-02-08 12:10:00,58.27,58.29,58.24,58.25,13700.0,41.4841,41.4983,41.4627,41.4698,13700.0
2010-02-08 12:15:00,58.26,58.35,58.26,58.31,12800.0,41.4769,41.541,41.4769,41.5125,12800.0
2010-02-08 12:20:00,58.33,58.34,58.27,58.3,9600.0,41.5268,41.5339,41.4841,41.5054,9600.0
2010-02-08 12:25:00,58.3,58.34,58.29,58.32,7700.0,41.5054,41.5339,41.4983,41.5197,7700.0
2010-02-08 12:30:00,58.34,58.35,58.26,58.35,27200.0,41.5339,41.541,41.4769,41.541,27200.0
2010-02-08 12:35:00,58.35,58.39,58.33,58.39,11700.0,41.541,41.5695,41.5268,41.5695,11700.0
2010-02-08 12:40:00,58.39,58.41,58.3,58.32,9700.0,41.5695,41.5837,41.5054,41.5197,9700.0
2010-02-08 12:45:00,58.33,58.35,58.28,58.3,15700.0,41.5268,41.541,41.4912,41.5054,15700.0
2010-02-08 12:50:00,58.29,58.35,58.29,58.34,5600.0,41.4983,41.541,41.4983,41.5339,5600.0
2010-02-08 12:55:00,58.34,58.37,58.31,58.31,8000.0,41.5339,41.5553,41.5125,41.5125,8000.0
2010-02-08 13:00:00,58.31,58.31,58.28,58.29,16000.0,41.5125,41.5125,41.4912,41.4983,16000.0
2010-02-08 13:05:00,58.29,58.35,58.24,58.25,39000.0,41.4983,41.541,41.4627,41.4698,39000.0
2010-02-08 13:10:00,58.26,58.28,58.24,58.24,15500.0,41.4769,41.4912,41.4627,41.4627,15500.0
2010-02-08 13:15:00,58.25,58.25,58.14,58.15,81300.0,41.4698,41.4698,41.3915,41.3986,81300.0
2010-02-08 13:20:00,58.15,58.2,58.15,58.19,20200.0,41.3986,41.4342,41.3986,41.4271,20200.0
2010-02-08 13:25:00,58.19,58.27,58.17,58.26,12900.0,41.4271,41.4841,41.4129,41.4769,12900.0
2010-02-08 13:30:00,58.25,58.25,58.21,58.21,11600.0,41.4698,41.4698,41.4413,41.4413,11600.0
2010-02-08 13:35:00,58.22,58.27,58.22,58.27,30400.0,41.4485,41.4841,41.4485,41.4841,30400.0
2010-02-08 13:40:00,58.26,58.27,58.23,58.23,14400.0,41.4769,41.4841,41.4556,41.4556,14400.0
2010-02-08 13:45:00,58.23,58.24,58.19,58.23,25200.0,41.4556,41.4627,41.4271,41.4556,25200.0
2010-02-08 13:50:00,58.22,58.24,58.21,58.22,25100.0,41.4485,41.4627,41.4413,41.4485,25100.0
2010-02-08 13:55:00,58.22,58.27,58.22,58.26,23500.0,41.4485,41.4841,41.4485,41.4769,23500.0
2010-02-08 14:00:00,58.26,58.3,58.25,58.3,23100.0,41.4769,41.5054,41.4698,41.5054,23100.0
2010-02-08 14:05:00,58.3,58.35,58.29,58.35,20900.0,41.5054,41.541,41.4983,41.541,20900.0
2010-02-08 14:10:00,58.34,58.38,58.32,58.37,22000.0,41.5339,41.5624,41.5197,41.5553,22000.0
2010-02-08 14:15:00,58.37,58.38,58.36,58.37,18100.0,41.5553,41.5624,41.5481,41.5553,18100.0
2010-02-08 14:20:00,58.37,58.38,58.35,58.38,16300.0,41.5553,41.5624,41.541,41.5624,16300.0
2010-02-08 14:25:00,58.38,58.4,58.35,58.35,11000.0,41.5624,41.5766,41.541,41.541,11000.0
2010-02-08 14:30:00,58.35,58.38,58.33,58.34,17500.0,41.541,41.5624,41.5268,41.5339,17500.0
2010-02-08 14:35:00,58.34,58.35,58.26,58.26,17300.0,41.5339,41.541,41.4769,41.4769,17300.0
2010-02-08 14:40:00,58.26,58.34,58.24,58.32,14500.0,41.4769,41.5339,41.4627,41.5197,14500.0
2010-02-08 14:45:00,58.32,58.36,58.3,58.36,19100.0,41.5197,41.5481,41.5054,41.5481,19100.0
2010-02-08 14:50:00,58.34,58.39,58.33,58.37,25200.0,41.5339,41.5695,41.5268,41.5553,25200.0
2010-02-08 14:55:00,58.36,58.37,58.3,58.32,31900.0,41.5481,41.5553,41.5054,41.5197,31900.0
2010-02-08 15:00:00,58.33,58.35,58.29,58.31,53700.0,41.5268,41.541,41.4983,41.5125,53700.0
2010-02-08 15:05:00,58.32,58.35,58.29,58.31,20300.0,41.5197,41.541,41.4983,41.5125,20300.0
2010-02-08 15:10:00,58.31,58.31,58.25,58.31,24700.0,41.5125,41.5125,41.4698,41.5125,24700.0
2010-02-08 15:15:00,58.3,58.31,58.2,58.2,27800.0,41.5054,41.5125,41.4342,41.4342,27800.0
2010-02-08 15:20:00,58.21,58.25,58.2,58.23,32800.0,41.4413,41.4698,41.4342,41.4556,32800.0
2010-02-08 15:25:00,58.23,58.26,58.19,58.22,41300.0,41.4556,41.4769,41.4271,41.4485,41300.0
2010-02-08 15:30:00,58.22,58.28,58.21,58.27,37900.0,41.4485,41.4912,41.4413,41.4841,37900.0
2010-02-08 15:35:00,58.27,58.29,58.25,58.25,35000.0,41.4841,41.4983,41.4698,41.4698,35000.0
2010-02-08 15:40:00,58.25,58.29,58.2,58.29,43000.0,41.4698,41.4983,41.4342,41.4983,43000.0
2010-02-08 15:45:00,58.29,58.29,58.19,58.2,99700.0,41.4983,41.4983,41.4271,41.4342,99700.0
2010-02-08 15:50:00,58.21,58.22,58.16,58.19,207400.0,41.4413,41.4485,41.4057,41.4271,207400.0
2010-02-08 15:55:00,58.19,58.25,58.13,58.14,267800.0,41.4271,41.4698,41.3844,41.3915,267800.0
2010-02-09 09:30:00,58.8,59.03,58.35,58.42,58100.0,41.8614,42.0251,41.541,41.5908,58100.0
2010-02-09 09:35:00,58.44,58.5,58.26,58.28,24500.0,41.6051,41.6478,41.4769,41.4912,24500.0
2010-02-09 09:40:00,58.29,58.36,58.24,58.31,20300.0,41.4983,41.5481,41.4627,41.5125,20300.0
2010-02-09 09:45:00,58.3,58.39,58.21,58.23,39800.0,41.5054,41.5695,41.4413,41.4556,39800.0
2010-02-09 09:50:00,58.25,58.36,58.22,58.31,44400.0,41.4698,41.5481,41.4485,41.5125,44400.0
2010-02-09 09:55:00,58.31,58.37,58.28,58.31,26500.0,41.5125,41.5553,41.4912,41.5125,26500.0
2010-02-09 10:00:00,58.31,58.36,58.25,58.34,41100.0,41.5125,41.5481,41.4698,41.5339,41100.0
2010-02-09 10:05:00,58.35,58.47,58.34,58.41,29900.0,41.541,41.6264,41.5339,41.5837,29900.0
2010-02-09 10:10:00,58.42,58.61,58.41,58.56,45300.0,41.5908,41.7261,41.5837,41.6905,45300.0
2010-02-09 10:15:00,58.56,58.72,58.54,58.6,33400.0,41.6905,41.8044,41.6763,41.719,33400.0
2010-02-09 10:20:00,58.58,58.59,58.52,58.59,14100.0,41.7048,41.7119,41.662,41.7119,14100.0
2010-02-09 10:25:00,58.58,58.59,58.4,58.41,33800.0,41.7048,41.7119,41.5766,41.5837,33800.0
2010-02-09 10:30:00,58.42,58.44,58.34,58.41,19700.0,41.5908,41.6051,41.5339,41.5837,19700.0
2010-02-09 10:35:00,58.42,58.43,58.35,58.35,13800.0,41.5908,41.598,41.541,41.541,13800.0
2010-02-09 10:40:00,58.35,58.42,58.28,58.31,28300.0,41.541,41.5908,41.4912,41.5125,28300.0
2010-02-09 10:45:00,58.31,58.42,58.31,58.38,12100.0,41.5125,41.5908,41.5125,41.5624,12100.0
2010-02-09 10:50:00,58.38,58.44,58.35,58.43,17200.0,41.5624,41.6051,41.541,41.598,17200.0
2010-02-09 10:55:00,58.42,58.45,58.29,58.34,18000.0,41.5908,41.6122,41.4983,41.5339,18000.0
2010-02-09 11:00:00,58.34,58.43,58.26,58.43,30900.0,41.5339,41.598,41.4769,41.598,30900.0
2010-02-09 11:05:00,58.42,58.43,58.25,58.29,38300.0,41.5908,41.598,41.4698,41.4983,38300.0
2010-02-09 11:10:00,58.28,58.33,58.2,58.3,24800.0,41.4912,41.5268,41.4342,41.5054,24800.0
2010-02-09 11:15:00,58.26,58.32,58.24,58.32,40200.0,41.4769,41.5197,41.4627,41.5197,40200.0
2010-02-09 11:20:00,58.33,58.37,58.27,58.35,14400.0,41.5268,41.5553,41.4841,41.541,14400.0
2010-02-09 11:25:00,58.35,58.39,58.24,58.29,20700.0,41.541,41.5695,41.4627,41.4983,20700.0
2010-02-09 11:30:00,58.31,58.58,58.25,58.58,38600.0,41.5125,41.7048,41.4698,41.7048,38600.0
2010-02-09 11:35:00,58.59,58.69,58.51,58.63,49200.0,41.7119,41.7831,41.6549,41.7404,49200.0
2010-02-09 11:40:00,58.59,58.63,58.49,58.56,28700.0,41.7119,41.7404,41.6407,41.6905,28700.0
2010-02-09 11:45:00,58.57,58.64,58.49,58.57,37500.0,41.6976,41.7475,41.6407,41.6976,37500.0
2010-02-09 11:50:00,58.58,58.79,58.58,58.76,45600.0,41.7048,41.8543,41.7048,41.8329,45600.0
2010-02-09 11:55:00,58.77,58.8,58.63,58.67,22500.0,41.84,41.8614,41.7404,41.7688,22500.0
2010-02-09 12:00:00,58.68,58.79,58.65,58.79,20800.0,41.776,41.8543,41.7546,41.8543,20800.0
2010-02-09 12:05:00,58.79,58.87,58.76,58.82,20200.0,41.8543,41.9112,41.8329,41.8756,20200.0
2010-02-09 12:10:00,58.82,58.85,58.79,58.82,18800.0,41.8756,41.897,41.8543,41.8756,18800.0
2010-02-09 12:15:00,58.84,58.99,58.81,58.96,48700.0,41.8899,41.9966,41.8685,41.9753,48700.0
2010-02-09 12:20:00,58.96,59.0,58.88,58.92,35300.0,41.9753,42.0038,41.9183,41.9468,35300.0
2010-02-09 12:25:00,58.92,58.98,58.89,58.96,17700.0,41.9468,41.9895,41.9255,41.9753,17700.0
2010-02-09 12:30:00,58.97,58.99,58.93,58.94,14600.0,41.9824,41.9966,41.9539,41.9611,14600.0
2010-02-09 12:35:00,58.92,58.98,58.88,58.89,19100.0,41.9468,41.9895,41.9183,41.9255,19100.0
2010-02-09 12:40:00,58.89,58.9,58.54,58.68,107900.0,41.9255,41.9326,41.6763,41.776,107900.0
2010-02-09 12:45:00,58.68,58.74,58.6,58.63,68300.0,41.776,41.8187,41.719,41.7404,68300.0
2010-02-09 12:50:00,58.62,58.62,58.5,58.52,56200.0,41.7332,41.7332,41.6478,41.662,56200.0
2010-02-09 12:55:00,58.54,58.65,58.54,58.63,13600.0,41.6763,41.7546,41.6763,41.7404,13600.0
2010-02-09 13:00:00,58.62,58.74,58.62,58.63,19900.0,41.7332,41.8187,41.7332,41.7404,19900.0
2010-02-09 13:05:00,58.64,58.75,58.63,58.69,14800.0,41.7475,41.8258,41.7404,41.7831,14800.0
2010-02-09 13:10:00,58.69,58.71,58.61,58.63,8300.0,41.7831,41.7973,41.7261,41.7404,8300.0
2010-02-09 13:15:00,58.63,58.63,58.53,58.53,30700.0,41.7404,41.7404,41.6692,41.6692,30700.0
2010-02-09 13:20:00,58.52,58.57,58.48,58.57,16900.0,41.662,41.6976,41.6336,41.6976,16900.0
2010-02-09 13:25:00,58.57,58.61,58.53,58.57,12200.0,41.6976,41.7261,41.6692,41.6976,12200.0
2010-02-09 13:30:00,58.55,58.58,58.5,58.5,30300.0,41.6834,41.7048,41.6478,41.6478,30300.0
2010-02-09 13:35:00,58.5,58.57,58.5,58.56,8400.0,41.6478,41.6976,41.6478,41.6905,8400.0
2010-02-09 13:40:00,58.56,58.6,58.5,58.58,18500.0,41.6905,41.719,41.6478,41.7048,18500.0
2010-02-09 13:45:00,58.6,58.63,58.57,58.62,15100.0,41.719,41.7404,41.6976,41.7332,15100.0
2010-02-09 13:50:00,58.61,58.64,58.58,58.63,15500.0,41.7261,41.7475,41.7048,41.7404,15500.0
2010-02-09 13:55:00,58.63,58.7,58.6,58.68,12700.0,41.7404,41.7902,41.719,41.776,12700.0
2010-02-09 14:00:00,58.69,58.71,58.63,58.63,13800.0,41.7831,41.7973,41.7404,41.7404,13800.0
2010-02-09 14:05:00,58.64,58.68,58.61,58.63,18400.0,41.7475,41.776,41.7261,41.7404,18400.0
2010-02-09 14:10:00,58.62,58.65,58.61,58.63,10300.0,41.7332,41.7546,41.7261,41.7404,10300.0
2010-02-09 14:15:00,58.62,58.62,58.53,58.54,31000.0,41.7332,41.7332,41.6692,41.6763,31000.0
2010-02-09 14:20:00,58.53,58.63,58.53,58.58,22800.0,41.6692,41.7404,41.6692,41.7048,22800.0
2010-02-09 14:25:00,58.59,58.64,58.58,58.63,9000.0,41.7119,41.7475,41.7048,41.7404,9000.0
2010-02-09 14:30:00,58.64,58.73,58.62,58.69,22900.0,41.7475,41.8115,41.7332,41.7831,22900.0
2010-02-09 14:35:00,58.7,58.72,58.67,58.68,14500.0,41.7902,41.8044,41.7688,41.776,14500.0
2010-02-09 14:40:00,58.68,58.75,58.65,58.68,28800.0,41.776,41.8258,41.7546,41.776,28800.0
2010-02-09 14:45:00,58.69,58.7,58.62,58.62,32800.0,41.7831,41.7902,41.7332,41.7332,32800.0
2010-02-09 14:50:00,58.62,58.62,58.56,58.61,25600.0,41.7332,41.7332,41.6905,41.7261,25600.0
2010-02-09 14:55:00,58.61,58.68,58.6,58.6,22900.0,41.7261,41.776,41.719,41.719,22900.0
2010-02-09 15:00:00,58.61,58.66,58.57,58.65,32900.0,41.7261,41.7617,41.6976,41.7546,32900.0
2010-02-09 15:05:00,58.64,58.65,58.59,58.61,33500.0,41.7475,41.7546,41.7119,41.7261,33500.0
2010-02-09 15:10:00,58.6,58.63,58.56,58.61,42000.0,41.719,41.7404,41.6905,41.7261,42000.0
2010-02-09 15:15:00,58.62,58.62,58.56,58.58,32300.0,41.7332,41.7332,41.6905,41.7048,32300.0
2010-02-09 15:20:00,58.57,58.7,58.57,58.66,39000.0,41.6976,41.7902,41.6976,41.7617,39000.0
2010-02-09 15:25:00,58.67,58.71,58.58,58.63,81400.0,41.7688,41.7973,41.7048,41.7404,81400.0
2010-02-09 15:30:00,58.64,58.72,58.59,58.72,62100.0,41.7475,41.8044,41.7119,41.8044,62100.0
2010-02-09 15:35:00,58.72,58.82,58.71,58.81,167300.0,41.8044,41.8756,41.7973,41.8685,167300.0
2010-02-09 15:40:00,58.81,58.82,58.75,58.78,201300.0,41.8685,41.8756,41.8258,41.8471,201300.0
2010-02-09 15:45:00,58.77,58.79,58.75,58.75,179900.0,41.84,41.8543,41.8258,41.8258,179900.0
2010-02-09 15:50:00,58.76,58.8,58.71,58.72,220200.0,41.8329,41.8614,41.7973,41.8044,220200.0
2010-02-09 15:55:00,58.72,58.76,58.71,58.74,371100.0,41.8044,41.8329,41.7973,41.8187,371100.0
2010-02-10 09:30:00,58.44,58.87,58.38,58.85,91500.0,41.7317,42.0388,41.6889,42.0245,91500.0
2010-02-10 09:35:00,58.85,58.93,58.73,58.81,171400.0,42.0245,42.0816,41.9388,41.9959,171400.0
2010-02-10 09:40:00,58.81,58.82,58.66,58.73,57600.0,41.9959,42.0031,41.8888,41.9388,57600.0
2010-02-10 09:45:00,58.74,58.93,58.74,58.93,63300.0,41.9459,42.0816,41.9459,42.0816,63300.0
2010-02-10 09:50:00,58.93,58.96,58.83,58.88,45400.0,42.0816,42.103,42.0102,42.0459,45400.0
2010-02-10 09:55:00,58.88,58.97,58.85,58.92,39400.0,42.0459,42.1102,42.0245,42.0745,39400.0
2010-02-10 10:00:00,58.92,58.92,58.75,58.89,169600.0,42.0745,42.0745,41.9531,42.053,169600.0
2010-02-10 10:05:00,58.89,58.93,58.85,58.93,70500.0,42.053,42.0816,42.0245,42.0816,70500.0
2010-02-10 10:10:00,58.94,58.94,58.83,58.9,144500.0,42.0887,42.0887,42.0102,42.0602,144500.0
2010-02-10 10:15:00,58.9,58.9,58.68,58.7,129200.0,42.0602,42.0602,41.9031,41.9174,129200.0
2010-02-10 10:20:00,58.7,58.73,58.62,58.68,29100.0,41.9174,41.9388,41.8602,41.9031,29100.0
2010-02-10 10:25:00,58.68,58.72,58.59,58.71,81700.0,41.9031,41.9316,41.8388,41.9245,81700.0
2010-02-10 10:30:00,58.73,58.74,58.69,58.71,72900.0,41.9388,41.9459,41.9102,41.9245,72900.0
2010-02-10 10:35:00,58.7,58.76,58.7,58.74,60400.0,41.9174,41.9602,41.9174,41.9459,60400.0
2010-02-10 10:40:00,58.75,58.76,58.74,58.74,96700.0,41.9531,41.9602,41.9459,41.9459,96700.0
2010-02-10 10:45:00,58.74,58.78,58.72,58.76,121000.0,41.9459,41.9745,41.9316,41.9602,121000.0
2010-02-10 10:50:00,58.76,58.84,58.76,58.84,31000.0,41.9602,42.0173,41.9602,42.0173,31000.0
2010-02-10 10:55:00,58.83,58.94,58.83,58.9,45400.0,42.0102,42.0887,42.0102,42.0602,45400.0
2010-02-10 11:00:00,58.9,58.91,58.83,58.83,60800.0,42.0602,42.0673,42.0102,42.0102,60800.0
2010-02-10 11:05:00,58.84,58.96,58.83,58.96,81900.0,42.0173,42.103,42.0102,42.103,81900.0
2010-02-10 11:10:00,58.96,58.97,58.92,58.92,21600.0,42.103,42.1102,42.0745,42.0745,21600.0
2010-02-10 11:15:00,58.92,58.97,58.92,58.96,81700.0,42.0745,42.1102,42.0745,42.103,81700.0
2010-02-10 11:20:00,58.97,59.0,58.95,58.99,35800.0,42.1102,42.1316,42.0959,42.1244,35800.0
2010-02-10 11:25:00,58.99,59.07,58.96,59.04,57300.0,42.1244,42.1816,42.103,42.1602,57300.0
2010-02-10 11:30:00,59.04,59.17,59.04,59.15,32300.0,42.1602,42.253,42.1602,42.2387,32300.0
2010-02-10 11:35:00,59.15,59.16,59.03,59.03,25200.0,42.2387,42.2458,42.153,42.153,25200.0
2010-02-10 11:40:00,59.03,59.06,58.93,58.93,25000.0,42.153,42.1744,42.0816,42.0816,25000.0
2010-02-10 11:45:00,58.93,58.99,58.93,58.98,24900.0,42.0816,42.1244,42.0816,42.1173,24900.0
2010-02-10 11:50:00,58.98,59.04,58.95,59.04,12800.0,42.1173,42.1602,42.0959,42.1602,12800.0
2010-02-10 11:55:00,59.04,59.08,58.95,59.0,16000.0,42.1602,42.1887,42.0959,42.1316,16000.0
2010-02-10 12:00:00,58.99,59.06,58.92,59.03,23100.0,42.1244,42.1744,42.0745,42.153,23100.0
2010-02-10 12:05:00,59.03,59.04,58.97,59.03,20600.0,42.153,42.1602,42.1102,42.153,20600.0
2010-02-10 12:10:00,59.05,59.09,59.03,59.07,29900.0,42.1673,42.1959,42.153,42.1816,29900.0
2010-02-10 12:15:00,59.08,59.13,59.03,59.1,70900.0,42.1887,42.2244,42.153,42.203,70900.0
2010-02-10 12:20:00,59.11,59.19,59.09,59.16,37900.0,42.2101,42.2673,42.1959,42.2458,37900.0
2010-02-10 12:25:00,59.16,59.19,59.12,59.16,19600.0,42.2458,42.2673,42.2173,42.2458,19600.0
2010-02-10 12:30:00,59.16,59.22,59.14,59.16,48200.0,42.2458,42.2887,42.2316,42.2458,48200.0
2010-02-10 12:35:00,59.16,59.18,59.08,59.09,11800.0,42.2458,42.2601,42.1887,42.1959,11800.0
2010-02-10 12:40:00,59.09,59.14,59.08,59.13,21600.0,42.1959,42.2316,42.1887,42.2244,21600.0
2010-02-10 12:45:00,59.13,59.14,59.11,59.11,6700.0,42.2244,42.2316,42.2101,42.2101,6700.0
2010-02-10 12:50:00,59.11,59.11,59.07,59.07,7800.0,42.2101,42.2101,42.1816,42.1816,7800.0
2010-02-10 12:55:00,59.08,59.09,59.02,59.03,12600.0,42.1887,42.1959,42.1459,42.153,12600.0
2010-02-10 13:00:00,59.03,59.08,59.02,59.05,58800.0,42.153,42.1887,42.1459,42.1673,58800.0
2010-02-10 13:05:00,59.04,59.08,59.03,59.04,37600.0,42.1602,42.1887,42.153,42.1602,37600.0
2010-02-10 13:10:00,59.05,59.13,59.03,59.07,36400.0,42.1673,42.2244,42.153,42.1816,36400.0
2010-02-10 13:15:00,59.06,59.09,59.04,59.09,19600.0,42.1744,42.1959,42.1602,42.1959,19600.0
2010-02-10 13:20:00,59.09,59.15,59.08,59.15,12800.0,42.1959,42.2387,42.1887,42.2387,12800.0
2010-02-10 13:25:00,59.16,59.25,59.16,59.24,53800.0,42.2458,42.3101,42.2458,42.303,53800.0
2010-02-10 13:30:00,59.24,59.24,59.18,59.19,38600.0,42.303,42.303,42.2601,42.2673,38600.0
2010-02-10 13:35:00,59.19,59.2,59.09,59.1,20700.0,42.2673,42.2744,42.1959,42.203,20700.0
2010-02-10 13:40:00,59.09,59.15,59.09,59.14,38300.0,42.1959,42.2387,42.1959,42.2316,38300.0
2010-02-10 13:45:00,59.14,59.14,59.09,59.11,14800.0,42.2316,42.2316,42.1959,42.2101,14800.0
2010-02-10 13:50:00,59.1,59.14,59.07,59.09,9300.0,42.203,42.2316,42.1816,42.1959,9300.0
2010-02-10 13:55:00,59.1,59.12,59.07,59.12,15200.0,42.203,42.2173,42.1816,42.2173,15200.0
2010-02-10 14:00:00,59.12,59.16,59.11,59.13,12800.0,42.2173,42.2458,42.2101,42.2244,12800.0
2010-02-10 14:05:00,59.14,59.17,59.09,59.1,21400.0,42.2316,42.253,42.1959,42.203,21400.0
2010-02-10 14:10:00,59.11,59.11,59.04,59.07,38900.0,42.2101,42.2101,42.1602,42.1816,38900.0
2010-02-10 14:15:00,59.08,59.1,59.06,59.08,14500.0,42.1887,42.203,42.1744,42.1887,14500.0
2010-02-10 14:20:00,59.08,59.08,59.01,59.07,30600.0,42.1887,42.1887,42.1387,42.1816,30600.0
2010-02-10 14:25:00,59.07,59.13,59.07,59.1,22800.0,42.1816,42.2244,42.1816,42.203,22800.0
2010-02-10 14:30:00,59.12,59.13,59.03,59.03,37700.0,42.2173,42.2244,42.153,42.153,37700.0
2010-02-10 14:35:00,59.02,59.04,58.97,59.01,34300.0,42.1459,42.1602,42.1102,42.1387,34300.0
2010-02-10 14:40:00,59.01,59.05,59.0,59.01,13200.0,42.1387,42.1673,42.1316,42.1387,13200.0
2010-02-10 14:45:00,59.0,59.03,59.0,59.01,13400.0,42.1316,42.153,42.1316,42.1387,13400.0
2010-02-10 14:50:00,59.0,59.08,58.97,59.05,41600.0,42.1316,42.1887,42.1102,42.1673,41600.0
2010-02-10 14:55:00,59.05,59.06,58.99,59.02,23200.0,42.1673,42.1744,42.1244,42.1459,23200.0
2010-02-10 15:00:00,59.02,59.12,59.02,59.11,26500.0,42.1459,42.2173,42.1459,42.2101,26500.0
2010-02-10 15:05:00,59.11,59.13,59.09,59.11,52400.0,42.2101,42.2244,42.1959,42.2101,52400.0
2010-02-10 15:10:00,59.1,59.16,59.1,59.14,32600.0,42.203,42.2458,42.203,42.2316,32600.0
2010-02-10 15:15:00,59.13,59.14,59.08,59.08,69500.0,42.2244,42.2316,42.1887,42.1887,69500.0
2010-02-10 15:20:00,59.09,59.13,59.08,59.1,39500.0,42.1959,42.2244,42.1887,42.203,39500.0
2010-02-10 15:25:00,59.1,59.18,59.1,59.16,36700.0,42.203,42.2601,42.203,42.2458,36700.0
2010-02-10 15:30:00,59.15,59.16,59.13,59.15,156200.0,42.2387,42.2458,42.2244,42.2387,156200.0
2010-02-10 15:35:00,59.14,59.21,59.14,59.19,133400.0,42.2316,42.2816,42.2316,42.2673,133400.0
2010-02-10 15:40:00,59.19,59.25,59.17,59.24,127300.0,42.2673,42.3101,42.253,42.303,127300.0
2010-02-10 15:45:00,59.23,59.32,59.23,59.25,208100.0,42.2958,42.3601,42.2958,42.3101,208100.0
2010-02-10 15:50:00,59.23,59.26,59.18,59.2,191600.0,42.2958,42.3173,42.2601,42.2744,191600.0
2010-02-10 15:55:00,59.2,59.22,59.16,59.16,183500.0,42.2744,42.2887,42.2458,42.2458,183500.0
2010-02-11 09:30:00,58.86,59.0,58.67,58.73,66100.0,42.0316,42.1316,41.8959,41.9388,66100.0
2010-02-11 09:35:00,58.74,58.94,58.69,58.86,84100.0,41.9459,42.0887,41.9102,42.0316,84100.0
2010-02-11 09:40:00,58.86,58.86,58.81,58.84,85400.0,42.0316,42.0316,41.9959,42.0173,85400.0
2010-02-11 09:45:00,58.84,58.97,58.81,58.97,124600.0,42.0173,42.1102,41.9959,42.1102,124600.0
2010-02-11 09:50:00,58.99,59.06,58.95,58.96,32500.0,42.1244,42.1744,42.0959,42.103,32500.0
2010-02-11 09:55:00,58.96,59.07,58.92,58.98,99600.0,42.103,42.1816,42.0745,42.1173,99600.0
2010-02-11 10:00:00,58.97,58.98,58.86,58.92,90900.0,42.1102,42.1173,42.0316,42.0745,90900.0
2010-02-11 10:05:00,58.93,59.09,58.92,58.92,32700.0,42.0816,42.1959,42.0745,42.0745,32700.0
2010-02-11 10:10:00,58.92,59.11,58.92,58.97,49100.0,42.0745,42.2101,42.0745,42.1102,49100.0
2010-02-11 10:15:00,58.99,59.05,58.97,58.99,25100.0,42.1244,42.1673,42.1102,42.1244,25100.0
2010-02-11 10:20:00,58.99,59.06,58.97,59.0,61000.0,42.1244,42.1744,42.1102,42.1316,61000.0
2010-02-11 10:25:00,59.0,59.02,58.96,58.99,24800.0,42.1316,42.1459,42.103,42.1244,24800.0
2010-02-11 10:30:00,58.99,59.02,58.96,59.02,57500.0,42.1244,42.1459,42.103,42.1459,57500.0
2010-02-11 10:35:00,59.01,59.04,58.97,59.01,65200.0,42.1387,42.1602,42.1102,42.1387,65200.0
2010-02-11 10:40:00,59.02,59.05,58.96,59.04,42300.0,42.1459,42.1673,42.103,42.1602,42300.0
2010-02-11 10:45:00,59.02,59.12,59.01,59.04,37600.0,42.1459,42.2173,42.1387,42.1602,37600.0
2010-02-11 10:50:00,59.04,59.04,58.92,59.02,30400.0,42.1602,42.1602,42.0745,42.1459,30400.0
2010-02-11 10:55:00,59.02,59.04,58.97,58.98,58200.0,42.1459,42.1602,42.1102,42.1173,58200.0
2010-02-11 11:00:00,58.98,59.05,58.98,59.01,15000.0,42.1173,42.1673,42.1173,42.1387,15000.0
2010-02-11 11:05:00,59.02,59.06,58.98,59.05,27500.0,42.1459,42.1744,42.1173,42.1673,27500.0
2010-02-11 11:10:00,59.06,59.15,59.06,59.12,33800.0,42.1744,42.2387,42.1744,42.2173,33800.0
2010-02-11 11:15:00,59.11,59.17,59.07,59.08,17600.0,42.2101,42.253,42.1816,42.1887,17600.0
2010-02-11 11:20:00,59.08,59.32,59.08,59.32,56900.0,42.1887,42.3601,42.1887,42.3601,56900.0
2010-02-11 11:25:00,59.31,59.38,59.29,59.35,42000.0,42.353,42.4029,42.3387,42.3815,42000.0
2010-02-11 11:30:00,59.35,59.4,59.32,59.35,18400.0,42.3815,42.4172,42.3601,42.3815,18400.0
2010-02-11 11:35:00,59.32,59.4,59.31,59.35,73600.0,42.3601,42.4172,42.353,42.3815,73600.0
2010-02-11 11:40:00,59.35,59.49,59.34,59.48,56300.0,42.3815,42.4815,42.3744,42.4744,56300.0
2010-02-11 11:45:00,59.48,59.51,59.46,59.47,69000.0,42.4744,42.4958,42.4601,42.4672,69000.0
2010-02-11 11:50:00,59.47,59.51,59.39,59.46,68700.0,42.4672,42.4958,42.4101,42.4601,68700.0
2010-02-11 11:55:00,59.45,59.47,59.34,59.38,63100.0,42.4529,42.4672,42.3744,42.4029,63100.0
2010-02-11 12:00:00,59.38,59.48,59.38,59.48,29800.0,42.4029,42.4744,42.4029,42.4744,29800.0
2010-02-11 12:05:00,59.48,59.53,59.47,59.53,23100.0,42.4744,42.5101,42.4672,42.5101,23100.0
2010-02-11 12:10:00,59.53,59.56,59.42,59.44,77700.0,42.5101,42.5315,42.4315,42.4458,77700.0
2010-02-11 12:15:00,59.44,59.45,59.38,59.38,39600.0,42.4458,42.4529,42.4029,42.4029,39600.0
2010-02-11 12:20:00,59.38,59.4,59.35,59.35,24300.0,42.4029,42.4172,42.3815,42.3815,24300.0
2010-02-11 12:25:00,59.35,59.38,59.3,59.36,24300.0,42.3815,42.4029,42.3458,42.3887,24300.0
2010-02-11 12:30:00,59.37,59.37,59.28,59.28,17400.0,42.3958,42.3958,42.3315,42.3315,17400.0
2010-02-11 12:35:00,59.28,59.34,59.28,59.32,22900.0,42.3315,42.3744,42.3315,42.3601,22900.0
2010-02-11 12:40:00,59.32,59.36,59.31,59.36,13300.0,42.3601,42.3887,42.353,42.3887,13300.0
2010-02-11 12:45:00,59.36,59.38,59.31,59.31,11800.0,42.3887,42.4029,42.353,42.353,11800.0
2010-02-11 12:50:00,59.31,59.36,59.31,59.34,14100.0,42.353,42.3887,42.353,42.3744,14100.0
2010-02-11 12:55:00,59.34,59.35,59.28,59.3,15700.0,42.3744,42.3815,42.3315,42.3458,15700.0
2010-02-11 13:00:00,59.3,59.3,59.26,59.26,12700.0,42.3458,42.3458,42.3173,42.3173,12700.0
2010-02-11 13:05:00,59.26,59.32,59.26,59.32,6700.0,42.3173,42.3601,42.3173,42.3601,6700.0
2010-02-11 13:10:00,59.33,59.42,59.33,59.42,11900.0,42.3672,42.4315,42.3672,42.4315,11900.0
2010-02-11 13:15:00,59.43,59.48,59.4,59.47,17200.0,42.4387,42.4744,42.4172,42.4672,17200.0
2010-02-11 13:20:00,59.47,59.53,59.46,59.49,121000.0,42.4672,42.5101,42.4601,42.4815,121000.0
2010-02-11 13:25:00,59.48,59.54,59.48,59.53,41500.0,42.4744,42.5172,42.4744,42.5101,41500.0
2010-02-11 13:30:00,59.53,59.59,59.52,59.57,30800.0,42.5101,42.5529,42.5029,42.5386,30800.0
2010-02-11 13:35:00,59.57,59.58,59.5,59.51,102700.0,42.5386,42.5458,42.4886,42.4958,102700.0
2010-02-11 13:40:00,59.51,59.56,59.5,59.55,11500.0,42.4958,42.5315,42.4886,42.5243,11500.0
2010-02-11 13:45:00,59.55,59.57,59.51,59.56,78000.0,42.5243,42.5386,42.4958,42.5315,78000.0
2010-02-11 13:50:00,59.56,59.62,59.54,59.62,55400.0,42.5315,42.5743,42.5172,42.5743,55400.0
2010-02-11 13:55:00,59.61,59.66,59.61,59.65,40600.0,42.5672,42.6029,42.5672,42.5958,40600.0
2010-02-11 14:00:00,59.65,59.75,59.65,59.73,42600.0,42.5958,42.6672,42.5958,42.6529,42600.0
2010-02-11 14:05:00,59.73,59.75,59.72,59.75,54000.0,42.6529,42.6672,42.6457,42.6672,54000.0
2010-02-11 14:10:00,59.74,59.78,59.73,59.75,62800.0,42.66,42.6886,42.6529,42.6672,62800.0
2010-02-11 14:15:00,59.75,59.76,59.73,59.75,72500.0,42.6672,42.6743,42.6529,42.6672,72500.0
2010-02-11 14:20:00,59.75,59.76,59.65,59.7,123500.0,42.6672,42.6743,42.5958,42.6315,123500.0
2010-02-11 14:25:00,59.7,59.72,59.67,59.71,43200.0,42.6315,42.6457,42.61,42.6386,43200.0
2010-02-11 14:30:00,59.7,59.75,59.63,59.66,39000.0,42.6315,42.6672,42.5815,42.6029,39000.0
2010-02-11 14:35:00,59.66,59.69,59.63,59.68,27000.0,42.6029,42.6243,42.5815,42.6172,27000.0
2010-02-11 14:40:00,59.69,59.7,59.65,59.67,24000.0,42.6243,42.6315,42.5958,42.61,24000.0
2010-02-11 14:45:00,59.67,59.69,59.6,59.6,48200.0,42.61,42.6243,42.56,42.56,48200.0
2010-02-11 14:50:00,59.6,59.65,59.58,59.59,63900.0,42.56,42.5958,42.5458,42.5529,63900.0
2010-02-11 14:55:00,59.59,59.68,59.59,59.67,33900.0,42.5529,42.6172,42.5529,42.61,33900.0
2010-02-11 15:00:00,59.68,59.69,59.63,59.64,15400.0,42.6172,42.6243,42.5815,42.5886,15400.0
2010-02-11 15:05:00,59.65,59.71,59.64,59.69,31000.0,42.5958,42.6386,42.5886,42.6243,31000.0
2010-02-11 15:10:00,59.69,59.75,59.66,59.72,48500.0,42.6243,42.6672,42.6029,42.6457,48500.0
2010-02-11 15:15:00,59.72,59.74,59.72,59.73,19500.0,42.6457,42.66,42.6457,42.6529,19500.0
2010-02-11 15:20:00,59.74,59.75,59.67,59.68,37300.0,42.66,42.6672,42.61,42.6172,37300.0
2010-02-11 15:25:00,59.68,59.71,59.66,59.7,40900.0,42.6172,42.6386,42.6029,42.6315,40900.0
2010-02-11 15:30:00,59.7,59.72,59.65,59.71,59200.0,42.6315,42.6457,42.5958,42.6386,59200.0
2010-02-11 15:35:00,59.71,59.71,59.62,59.62,41400.0,42.6386,42.6386,42.5743,42.5743,41400.0
2010-02-11 15:40:00,59.62,59.65,59.57,59.64,101600.0,42.5743,42.5958,42.5386,42.5886,101600.0
2010-02-11 15:45:00,59.65,59.65,59.55,59.57,49500.0,42.5958,42.5958,42.5243,42.5386,49500.0
2010-02-11 15:50:00,59.57,59.67,59.57,59.66,84800.0,42.5386,42.61,42.5386,42.6029,84800.0
2010-02-11 15:55:00,59.67,59.71,59.63,59.67,158300.0,42.61,42.6386,42.5815,42.61,158300.0
2010-02-12 09:30:00,59.55,59.61,59.08,59.21,65800.0,42.5243,42.5672,42.1887,42.2816,65800.0
2010-02-12 09:35:00,59.22,59.25,59.14,59.16,65700.0,42.2887,42.3101,42.2316,42.2458,65700.0
2010-02-12 09:40:00,59.13,59.25,59.05,59.2,56700.0,42.2244,42.3101,42.1673,42.2744,56700.0
2010-02-12 09:45:00,59.18,59.25,59.07,59.08,106800.0,42.2601,42.3101,42.1816,42.1887,106800.0
2010-02-12 09:50:00,59.08,59.08,58.95,59.01,172400.0,42.1887,42.1887,42.0959,42.1387,172400.0
2010-02-12 09:55:00,59.01,59.23,58.97,59.17,102500.0,42.1387,42.2958,42.1102,42.253,102500.0
2010-02-12 10:00:00,59.16,59.19,58.99,59.07,68900.0,42.2458,42.2673,42.1244,42.1816,68900.0
2010-02-12 10:05:00,59.07,59.24,59.06,59.24,33200.0,42.1816,42.303,42.1744,42.303,33200.0
2010-02-12 10:10:00,59.25,59.26,59.1,59.11,47500.0,42.3101,42.3173,42.203,42.2101,47500.0
2010-02-12 10:15:00,59.09,59.18,59.04,59.1,30200.0,42.1959,42.2601,42.1602,42.203,30200.0
2010-02-12 10:20:00,59.09,59.12,59.02,59.02,29000.0,42.1959,42.2173,42.1459,42.1459,29000.0
2010-02-12 10:25:00,59.02,59.12,59.0,59.08,39600.0,42.1459,42.2173,42.1316,42.1887,39600.0
2010-02-12 10:30:00,59.08,59.16,59.04,59.06,36000.0,42.1887,42.2458,42.1602,42.1744,36000.0
2010-02-12 10:35:00,59.07,59.1,59.01,59.03,72900.0,42.1816,42.203,42.1387,42.153,72900.0
2010-02-12 10:40:00,59.03,59.1,59.03,59.06,40900.0,42.153,42.203,42.153,42.1744,40900.0
2010-02-12 10:45:00,59.05,59.12,59.05,59.08,48700.0,42.1673,42.2173,42.1673,42.1887,48700.0
2010-02-12 10:50:00,59.08,59.14,59.04,59.04,34600.0,42.1887,42.2316,42.1602,42.1602,34600.0
2010-02-12 10:55:00,59.04,59.08,59.01,59.01,165600.0,42.1602,42.1887,42.1387,42.1387,165600.0
2010-02-12 11:00:00,59.02,59.04,58.95,59.0,71400.0,42.1459,42.1602,42.0959,42.1316,71400.0
2010-02-12 11:05:00,58.99,59.06,58.99,59.06,26900.0,42.1244,42.1744,42.1244,42.1744,26900.0
2010-02-12 11:10:00,59.06,59.12,59.05,59.11,24700.0,42.1744,42.2173,42.1673,42.2101,24700.0
2010-02-12 11:15:00,59.12,59.17,59.12,59.13,21700.0,42.2173,42.253,42.2173,42.2244,21700.0
2010-02-12 11:20:00,59.13,59.17,59.08,59.08,22100.0,42.2244,42.253,42.1887,42.1887,22100.0
2010-02-12 11:25:00,59.08,59.11,59.07,59.08,30800.0,42.1887,42.2101,42.1816,42.1887,30800.0
2010-02-12 11:30:00,59.08,59.1,59.03,59.04,55400.0,42.1887,42.203,42.153,42.1602,55400.0
2010-02-12 11:35:00,59.04,59.09,59.04,59.08,17800.0,42.1602,42.1959,42.1602,42.1887,17800.0
2010-02-12 11:40:00,59.08,59.12,59.07,59.07,16900.0,42.1887,42.2173,42.1816,42.1816,16900.0
2010-02-12 11:45:00,59.08,59.1,59.08,59.1,12400.0,42.1887,42.203,42.1887,42.203,12400.0
2010-02-12 11:50:00,59.09,59.1,59.03,59.08,21200.0,42.1959,42.203,42.153,42.1887,21200.0
2010-02-12 11:55:00,59.09,59.13,59.07,59.1,23600.0,42.1959,42.2244,42.1816,42.203,23600.0
2010-02-12 12:00:00,59.1,59.17,59.09,59.16,33000.0,42.203,42.253,42.1959,42.2458,33000.0
2010-02-12 12:05:00,59.16,59.17,59.08,59.14,63600.0,42.2458,42.253,42.1887,42.2316,63600.0
2010-02-12 12:10:00,59.14,59.16,59.1,59.14,30300.0,42.2316,42.2458,42.203,42.2316,30300.0
2010-02-12 12:15:00,59.15,59.25,59.15,59.24,95800.0,42.2387,42.3101,42.2387,42.303,95800.0
2010-02-12 12:20:00,59.24,59.3,59.23,59.25,37100.0,42.303,42.3458,42.2958,42.3101,37100.0
2010-02-12 12:25:00,59.25,59.26,59.22,59.26,35300.0,42.3101,42.3173,42.2887,42.3173,35300.0
2010-02-12 12:30:00,59.25,59.28,59.21,59.24,28900.0,42.3101,42.3315,42.2816,42.303,28900.0
2010-02-12 12:35:00,59.24,59.25,59.18,59.18,23500.0,42.303,42.3101,42.2601,42.2601,23500.0
2010-02-12 12:40:00,59.19,59.2,59.16,59.19,20100.0,42.2673,42.2744,42.2458,42.2673,20100.0
2010-02-12 12:45:00,59.18,59.21,59.16,59.17,17100.0,42.2601,42.2816,42.2458,42.253,17100.0
2010-02-12 12:50:00,59.17,59.17,59.13,59.15,17900.0,42.253,42.253,42.2244,42.2387,17900.0
2010-02-12 12:55:00,59.15,59.21,59.15,59.2,20400.0,42.2387,42.2816,42.2387,42.2744,20400.0
2010-02-12 13:00:00,59.2,59.2,59.13,59.14,11500.0,42.2744,42.2744,42.2244,42.2316,11500.0
2010-02-12 13:05:00,59.15,59.16,59.12,59.12,7700.0,42.2387,42.2458,42.2173,42.2173,7700.0
2010-02-12 13:10:00,59.13,59.14,59.08,59.09,31200.0,42.2244,42.2316,42.1887,42.1959,31200.0
2010-02-12 13:15:00,59.1,59.16,59.03,59.13,177000.0,42.203,42.2458,42.153,42.2244,177000.0
2010-02-12 13:20:00,59.13,59.22,59.07,59.22,79300.0,42.2244,42.2887,42.1816,42.2887,79300.0
2010-02-12 13:25:00,59.21,59.26,59.2,59.23,29200.0,42.2816,42.3173,42.2744,42.2958,29200.0
2010-02-12 13:30:00,59.23,59.23,59.14,59.18,45600.0,42.2958,42.2958,42.2316,42.2601,45600.0
2010-02-12 13:35:00,59.19,59.19,59.13,59.14,14500.0,42.2673,42.2673,42.2244,42.2316,14500.0
2010-02-12 13:40:00,59.14,59.25,59.13,59.22,23700.0,42.2316,42.3101,42.2244,42.2887,23700.0
2010-02-12 13:45:00,59.21,59.22,59.17,59.2,8600.0,42.2816,42.2887,42.253,42.2744,8600.0
2010-02-12 13:50:00,59.21,59.25,59.21,59.24,13400.0,42.2816,42.3101,42.2816,42.303,13400.0
2010-02-12 13:55:00,59.24,59.24,59.17,59.19,13900.0,42.303,42.303,42.253,42.2673,13900.0
2010-02-12 14:00:00,59.18,59.18,59.13,59.16,15400.0,42.2601,42.2601,42.2244,42.2458,15400.0
2010-02-12 14:05:00,59.16,59.24,59.15,59.24,12500.0,42.2458,42.303,42.2387,42.303,12500.0
2010-02-12 14:10:00,59.24,59.35,59.24,59.33,32700.0,42.303,42.3815,42.303,42.3672,32700.0
2010-02-12 14:15:00,59.33,59.36,59.29,59.33,30200.0,42.3672,42.3887,42.3387,42.3672,30200.0
2010-02-12 14:20:00,59.34,59.42,59.3,59.35,103900.0,42.3744,42.4315,42.3458,42.3815,103900.0
2010-02-12 14:25:00,59.35,59.37,59.29,59.34,23800.0,42.3815,42.3958,42.3387,42.3744,23800.0
2010-02-12 14:30:00,59.34,59.34,59.27,59.3,21900.0,42.3744,42.3744,42.3244,42.3458,21900.0
2010-02-12 14:35:00,59.31,59.33,59.27,59.33,22900.0,42.353,42.3672,42.3244,42.3672,22900.0
2010-02-12 14:40:00,59.32,59.32,59.24,59.25,14200.0,42.3601,42.3601,42.303,42.3101,14200.0
2010-02-12 14:45:00,59.25,59.26,59.21,59.24,10500.0,42.3101,42.3173,42.2816,42.303,10500.0
2010-02-12 14:50:00,59.25,59.31,59.25,59.28,15100.0,42.3101,42.353,42.3101,42.3315,15100.0
2010-02-12 14:55:00,59.28,59.28,59.18,59.2,18800.0,42.3315,42.3315,42.2601,42.2744,18800.0
2010-02-12 15:00:00,59.19,59.19,59.09,59.1,34100.0,42.2673,42.2673,42.1959,42.203,34100.0
2010-02-12 15:05:00,59.1,59.23,59.08,59.22,42100.0,42.203,42.2958,42.1887,42.2887,42100.0
2010-02-12 15:10:00,59.22,59.25,59.16,59.25,57900.0,42.2887,42.3101,42.2458,42.3101,57900.0
2010-02-12 15:15:00,59.23,59.25,59.19,59.2,22300.0,42.2958,42.3101,42.2673,42.2744,22300.0
2010-02-12 15:20:00,59.2,59.25,59.19,59.24,103800.0,42.2744,42.3101,42.2673,42.303,103800.0
2010-02-12 15:25:00,59.24,59.25,59.15,59.17,18800.0,42.303,42.3101,42.2387,42.253,18800.0
2010-02-12 15:30:00,59.17,59.18,59.09,59.15,28000.0,42.253,42.2601,42.1959,42.2387,28000.0
2010-02-12 15:35:00,59.16,59.17,59.13,59.16,30200.0,42.2458,42.253,42.2244,42.2458,30200.0
2010-02-12 15:40:00,59.16,59.29,59.15,59.24,52400.0,42.2458,42.3387,42.2387,42.303,52400.0
2010-02-12 15:45:00,59.24,59.25,59.22,59.25,32700.0,42.303,42.3101,42.2887,42.3101,32700.0
2010-02-12 15:50:00,59.24,59.31,59.19,59.29,133100.0,42.303,42.353,42.2673,42.3387,133100.0
2010-02-12 15:55:00,59.29,59.32,59.23,59.29,209800.0,42.3387,42.3601,42.2958,42.3387,209800.0
2010-02-16 09:30:00,59.62,59.75,59.3,59.44,84200.0,42.5743,42.6672,42.3458,42.4458,84200.0
2010-02-16 09:35:00,59.44,59.56,59.4,59.5,70700.0,42.4458,42.5315,42.4172,42.4886,70700.0
2010-02-16 09:40:00,59.5,59.51,59.44,59.45,62700.0,42.4886,42.4958,42.4458,42.4529,62700.0
2010-02-16 09:45:00,59.45,59.57,59.41,59.57,96600.0,42.4529,42.5386,42.4244,42.5386,96600.0
2010-02-16 09:50:00,59.59,59.69,59.59,59.64,109800.0,42.5529,42.6243,42.5529,42.5886,109800.0
2010-02-16 09:55:00,59.65,59.69,59.6,59.67,51300.0,42.5958,42.6243,42.56,42.61,51300.0
2010-02-16 10:00:00,59.68,59.76,59.67,59.73,67500.0,42.6172,42.6743,42.61,42.6529,67500.0
2010-02-16 10:05:00,59.72,59.74,59.68,59.7,99200.0,42.6457,42.66,42.6172,42.6315,99200.0
2010-02-16 10:10:00,59.7,59.85,59.7,59.85,53200.0,42.6315,42.7386,42.6315,42.7386,53200.0
2010-02-16 10:15:00,59.85,59.94,59.85,59.93,58800.0,42.7386,42.8028,42.7386,42.7957,58800.0
2010-02-16 10:20:00,59.92,59.99,59.87,59.88,95700.0,42.7886,42.8385,42.7529,42.76,95700.0
2010-02-16 10:25:00,59.87,59.93,59.86,59.92,40500.0,42.7529,42.7957,42.7457,42.7886,40500.0
2010-02-16 10:30:00,59.92,60.0,59.9,59.99,54600.0,42.7886,42.8457,42.7743,42.8385,54600.0
2010-02-16 10:35:00,59.98,60.0,59.97,59.99,47300.0,42.8314,42.8457,42.8243,42.8385,47300.0
2010-02-16 10:40:00,60.0,60.05,59.99,60.01,58300.0,42.8457,42.8814,42.8385,42.8528,58300.0
2010-02-16 10:45:00,60.01,60.03,60.0,60.01,69200.0,42.8528,42.8671,42.8457,42.8528,69200.0
2010-02-16 10:50:00,60.01,60.01,59.94,59.96,86900.0,42.8528,42.8528,42.8028,42.8171,86900.0
2010-02-16 10:55:00,59.97,60.04,59.97,60.01,29000.0,42.8243,42.8742,42.8243,42.8528,29000.0
2010-02-16 11:00:00,60.02,60.04,60.0,60.04,21600.0,42.86,42.8742,42.8457,42.8742,21600.0
2010-02-16 11:05:00,60.04,60.09,60.01,60.09,42500.0,42.8742,42.91,42.8528,42.91,42500.0
2010-02-16 11:10:00,60.08,60.11,60.06,60.07,35700.0,42.9028,42.9242,42.8885,42.8957,35700.0
2010-02-16 11:15:00,60.07,60.1,60.04,60.05,30100.0,42.8957,42.9171,42.8742,42.8814,30100.0
2010-02-16 11:20:00,60.05,60.17,60.04,60.12,45400.0,42.8814,42.9671,42.8742,42.9314,45400.0
2010-02-16 11:25:00,60.12,60.14,60.1,60.13,17300.0,42.9314,42.9457,42.9171,42.9385,17300.0
2010-02-16 11:30:00,60.13,60.21,60.13,60.21,53500.0,42.9385,42.9956,42.9385,42.9956,53500.0
2010-02-16 11:35:00,60.2,60.22,60.17,60.17,20600.0,42.9885,43.0028,42.9671,42.9671,20600.0
2010-02-16 11:40:00,60.17,60.2,60.17,60.18,41600.0,42.9671,42.9885,42.9671,42.9742,41600.0
2010-02-16 11:45:00,60.17,60.18,60.17,60.18,30600.0,42.9671,42.9742,42.9671,42.9742,30600.0
2010-02-16 11:50:00,60.17,60.25,60.17,60.25,39400.0,42.9671,43.0242,42.9671,43.0242,39400.0
2010-02-16 11:55:00,60.24,60.25,60.22,60.24,9600.0,43.0171,43.0242,43.0028,43.0171,9600.0
2010-02-16 12:00:00,60.24,60.25,60.23,60.25,12900.0,43.0171,43.0242,43.0099,43.0242,12900.0
2010-02-16 12:05:00,60.25,60.29,60.24,60.29,23000.0,43.0242,43.0528,43.0171,43.0528,23000.0
2010-02-16 12:10:00,60.29,60.3,60.26,60.3,38100.0,43.0528,43.0599,43.0313,43.0599,38100.0
2010-02-16 12:15:00,60.3,60.35,60.29,60.35,42500.0,43.0599,43.0956,43.0528,43.0956,42500.0
2010-02-16 12:20:00,60.35,60.38,60.34,60.38,28400.0,43.0956,43.117,43.0885,43.117,28400.0
2010-02-16 12:25:00,60.38,60.39,60.37,60.38,27800.0,43.117,43.1242,43.1099,43.117,27800.0
2010-02-16 12:30:00,60.39,60.4,60.37,60.37,27900.0,43.1242,43.1313,43.1099,43.1099,27900.0
2010-02-16 12:35:00,60.37,60.4,60.33,60.39,31000.0,43.1099,43.1313,43.0813,43.1242,31000.0
2010-02-16 12:40:00,60.39,60.41,60.39,60.41,37700.0,43.1242,43.1385,43.1242,43.1385,37700.0
2010-02-16 12:45:00,60.41,60.44,60.4,60.43,24700.0,43.1385,43.1599,43.1313,43.1527,24700.0
2010-02-16 12:50:00,60.43,60.46,60.43,60.46,43100.0,43.1527,43.1742,43.1527,43.1742,43100.0
2010-02-16 12:55:00,60.45,60.47,60.41,60.47,65100.0,43.167,43.1813,43.1385,43.1813,65100.0
2010-02-16 13:00:00,60.46,60.52,60.46,60.51,64800.0,43.1742,43.217,43.1742,43.2099,64800.0
2010-02-16 13:05:00,60.52,60.54,60.51,60.52,41300.0,43.217,43.2313,43.2099,43.217,41300.0
2010-02-16 13:10:00,60.52,60.56,60.5,60.51,77100.0,43.217,43.2456,43.2027,43.2099,77100.0
2010-02-16 13:15:00,60.52,60.57,60.5,60.56,36100.0,43.217,43.2527,43.2027,43.2456,36100.0
2010-02-16 13:20:00,60.56,60.57,60.54,60.55,22300.0,43.2456,43.2527,43.2313,43.2384,22300.0
2010-02-16 13:25:00,60.55,60.55,60.5,60.53,29000.0,43.2384,43.2384,43.2027,43.2242,29000.0
2010-02-16 13:30:00,60.54,60.56,60.44,60.45,48000.0,43.2313,43.2456,43.1599,43.167,48000.0
2010-02-16 13:35:00,60.45,60.48,60.45,60.47,21700.0,43.167,43.1885,43.167,43.1813,21700.0
2010-02-16 13:40:00,60.47,60.5,60.47,60.49,28400.0,43.1813,43.2027,43.1813,43.1956,28400.0
2010-02-16 13:45:00,60.5,60.54,60.49,60.53,17200.0,43.2027,43.2313,43.1956,43.2242,17200.0
2010-02-16 13:50:00,60.54,60.55,60.53,60.55,25600.0,43.2313,43.2384,43.2242,43.2384,25600.0
2010-02-16 13:55:00,60.54,60.55,60.53,60.54,10000.0,43.2313,43.2384,43.2242,43.2313,10000.0
2010-02-16 14:00:00,60.53,60.55,60.53,60.55,20800.0,43.2242,43.2384,43.2242,43.2384,20800.0
2010-02-16 14:05:00,60.55,60.55,60.5,60.51,58900.0,43.2384,43.2384,43.2027,43.2099,58900.0
2010-02-16 14:10:00,60.51,60.52,60.5,60.52,35200.0,43.2099,43.217,43.2027,43.217,35200.0
2010-02-16 14:15:00,60.52,60.53,60.51,60.53,18700.0,43.217,43.2242,43.2099,43.2242,18700.0
2010-02-16 14:20:00,60.52,60.56,60.52,60.56,31100.0,43.217,43.2456,43.217,43.2456,31100.0
2010-02-16 14:25:00,60.57,60.66,60.57,60.58,49100.0,43.2527,43.317,43.2527,43.2599,49100.0
2010-02-16 14:30:00,60.59,60.59,60.51,60.51,18700.0,43.267,43.267,43.2099,43.2099,18700.0
2010-02-16 14:35:00,60.51,60.54,60.51,60.53,20300.0,43.2099,43.2313,43.2099,43.2242,20300.0
2010-02-16 14:40:00,60.53,60.56,60.52,60.56,26400.0,43.2242,43.2456,43.217,43.2456,26400.0
2010-02-16 14:45:00,60.57,60.58,60.57,60.58,20100.0,43.2527,43.2599,43.2527,43.2599,20100.0
2010-02-16 14:50:00,60.58,60.65,60.57,60.64,28900.0,43.2599,43.3098,43.2527,43.3027,28900.0
2010-02-16 14:55:00,60.65,60.65,60.57,60.57,43700.0,43.3098,43.3098,43.2527,43.2527,43700.0
2010-02-16 15:00:00,60.58,60.59,60.55,60.58,21600.0,43.2599,43.267,43.2384,43.2599,21600.0
2010-02-16 15:05:00,60.59,60.6,60.58,60.6,29400.0,43.267,43.2741,43.2599,43.2741,29400.0
2010-02-16 15:10:00,60.6,60.64,60.59,60.64,29100.0,43.2741,43.3027,43.267,43.3027,29100.0
2010-02-16 15:15:00,60.64,60.64,60.59,60.6,43200.0,43.3027,43.3027,43.267,43.2741,43200.0
2010-02-16 15:20:00,60.59,60.6,60.55,60.55,31800.0,43.267,43.2741,43.2384,43.2384,31800.0
2010-02-16 15:25:00,60.56,60.62,60.56,60.62,49000.0,43.2456,43.2884,43.2456,43.2884,49000.0
2010-02-16 15:30:00,60.63,60.7,60.62,60.7,52500.0,43.2956,43.3456,43.2884,43.3456,52500.0
2010-02-16 15:35:00,60.71,60.78,60.71,60.78,91700.0,43.3527,43.4027,43.3527,43.4027,91700.0
2010-02-16 15:40:00,60.77,60.83,60.77,60.83,166300.0,43.3955,43.4384,43.3955,43.4384,166300.0
2010-02-16 15:45:00,60.83,60.85,60.79,60.8,91500.0,43.4384,43.4527,43.4098,43.417,91500.0
2010-02-16 15:50:00,60.79,60.79,60.68,60.7,141000.0,43.4098,43.4098,43.3313,43.3456,141000.0
2010-02-16 15:55:00,60.69,60.7,60.65,60.67,212600.0,43.3384,43.3456,43.3098,43.3241,212600.0
2010-02-17 09:30:00,60.79,60.9,60.78,60.9,59400.0,43.4098,43.4884,43.4027,43.4884,59400.0
2010-02-17 09:35:00,60.89,61.0,60.88,60.98,60200.0,43.4812,43.5598,43.4741,43.5455,60200.0
2010-02-17 09:40:00,60.98,61.0,60.81,60.88,61400.0,43.5455,43.5598,43.4241,43.4741,61400.0
2010-02-17 09:45:00,60.88,60.91,60.74,60.91,33000.0,43.4741,43.4955,43.3741,43.4955,33000.0
2010-02-17 09:50:00,60.91,60.92,60.78,60.81,29900.0,43.4955,43.5027,43.4027,43.4241,29900.0
2010-02-17 09:55:00,60.81,60.94,60.81,60.94,34900.0,43.4241,43.5169,43.4241,43.5169,34900.0
2010-02-17 10:00:00,60.94,60.97,60.84,60.84,40500.0,43.5169,43.5384,43.4455,43.4455,40500.0
2010-02-17 10:05:00,60.86,61.05,60.84,61.04,61900.0,43.4598,43.5955,43.4455,43.5883,61900.0
2010-02-17 10:10:00,61.04,61.09,61.01,61.02,33500.0,43.5883,43.624,43.5669,43.5741,33500.0
2010-02-17 10:15:00,61.02,61.08,61.01,61.06,25000.0,43.5741,43.6169,43.5669,43.6026,25000.0
2010-02-17 10:20:00,61.06,61.06,60.98,60.99,15800.0,43.6026,43.6026,43.5455,43.5526,15800.0
2010-02-17 10:25:00,60.98,61.1,60.97,61.1,32600.0,43.5455,43.6312,43.5384,43.6312,32600.0
2010-02-17 10:30:00,61.1,61.2,61.09,61.2,39500.0,43.6312,43.7026,43.624,43.7026,39500.0
2010-02-17 10:35:00,61.2,61.2,61.13,61.15,88700.0,43.7026,43.7026,43.6526,43.6669,88700.0
2010-02-17 10:40:00,61.14,61.18,61.09,61.17,73900.0,43.6598,43.6883,43.624,43.6812,73900.0
2010-02-17 10:45:00,61.18,61.26,61.17,61.23,81300.0,43.6883,43.7454,43.6812,43.724,81300.0
2010-02-17 10:50:00,61.23,61.3,61.23,61.26,40000.0,43.724,43.774,43.724,43.7454,40000.0
2010-02-17 10:55:00,61.26,61.28,61.23,61.26,47800.0,43.7454,43.7597,43.724,43.7454,47800.0
2010-02-17 11:00:00,61.26,61.26,61.2,61.21,85700.0,43.7454,43.7454,43.7026,43.7097,85700.0
2010-02-17 11:05:00,61.2,61.24,61.16,61.16,39300.0,43.7026,43.7312,43.674,43.674,39300.0
2010-02-17 11:10:00,61.16,61.18,61.1,61.17,51600.0,43.674,43.6883,43.6312,43.6812,51600.0
2010-02-17 11:15:00,61.17,61.18,61.04,61.05,42300.0,43.6812,43.6883,43.5883,43.5955,42300.0
2010-02-17 11:20:00,61.05,61.09,61.02,61.07,22500.0,43.5955,43.624,43.5741,43.6098,22500.0
2010-02-17 11:25:00,61.07,61.07,60.95,60.99,30400.0,43.6098,43.6098,43.5241,43.5526,30400.0
2010-02-17 11:30:00,60.99,61.02,60.93,60.98,31400.0,43.5526,43.5741,43.5098,43.5455,31400.0
2010-02-17 11:35:00,61.0,61.04,60.95,60.96,18700.0,43.5598,43.5883,43.5241,43.5312,18700.0
2010-02-17 11:40:00,60.97,60.97,60.91,60.94,15300.0,43.5384,43.5384,43.4955,43.5169,15300.0
2010-02-17 11:45:00,60.94,61.0,60.93,60.98,35100.0,43.5169,43.5598,43.5098,43.5455,35100.0
2010-02-17 11:50:00,60.97,61.02,60.97,61.01,17300.0,43.5384,43.5741,43.5384,43.5669,17300.0
2010-02-17 11:55:00,61.01,61.04,61.0,61.0,22000.0,43.5669,43.5883,43.5598,43.5598,22000.0
2010-02-17 12:00:00,61.0,61.08,61.0,61.06,19200.0,43.5598,43.6169,43.5598,43.6026,19200.0
2010-02-17 12:05:00,61.06,61.1,61.02,61.05,37500.0,43.6026,43.6312,43.5741,43.5955,37500.0
2010-02-17 12:10:00,61.05,61.06,61.02,61.03,23700.0,43.5955,43.6026,43.5741,43.5812,23700.0
2010-02-17 12:15:00,61.02,61.13,61.02,61.13,21100.0,43.5741,43.6526,43.5741,43.6526,21100.0
2010-02-17 12:20:00,61.12,61.13,61.08,61.11,17400.0,43.6455,43.6526,43.6169,43.6383,17400.0
2010-02-17 12:25:00,61.11,61.16,61.1,61.15,32400.0,43.6383,43.674,43.6312,43.6669,32400.0
2010-02-17 12:30:00,61.15,61.17,61.12,61.13,16300.0,43.6669,43.6812,43.6455,43.6526,16300.0
2010-02-17 12:35:00,61.12,61.13,61.09,61.1,13900.0,43.6455,43.6526,43.624,43.6312,13900.0
2010-02-17 12:40:00,61.09,61.1,61.07,61.08,14600.0,43.624,43.6312,43.6098,43.6169,14600.0
2010-02-17 12:45:00,61.08,61.13,61.07,61.11,19500.0,43.6169,43.6526,43.6098,43.6383,19500.0
2010-02-17 12:50:00,61.12,61.12,61.06,61.07,7900.0,43.6455,43.6455,43.6026,43.6098,7900.0
2010-02-17 12:55:00,61.06,61.11,61.05,61.1,19200.0,43.6026,43.6383,43.5955,43.6312,19200.0
2010-02-17 13:00:00,61.1,61.1,61.07,61.07,16700.0,43.6312,43.6312,43.6098,43.6098,16700.0
2010-02-17 13:05:00,61.07,61.07,61.04,61.07,16300.0,43.6098,43.6098,43.5883,43.6098,16300.0
2010-02-17 13:10:00,61.07,61.07,61.02,61.02,16000.0,43.6098,43.6098,43.5741,43.5741,16000.0
2010-02-17 13:15:00,61.02,61.06,61.02,61.04,12900.0,43.5741,43.6026,43.5741,43.5883,12900.0
2010-02-17 13:20:00,61.04,61.07,61.03,61.05,14100.0,43.5883,43.6098,43.5812,43.5955,14100.0
2010-02-17 13:25:00,61.05,61.06,61.03,61.04,9900.0,43.5955,43.6026,43.5812,43.5883,9900.0
2010-02-17 13:30:00,61.04,61.05,61.02,61.03,16700.0,43.5883,43.5955,43.5741,43.5812,16700.0
2010-02-17 13:35:00,61.02,61.03,60.98,60.98,26200.0,43.5741,43.5812,43.5455,43.5455,26200.0
2010-02-17 13:40:00,60.99,60.99,60.97,60.97,17100.0,43.5526,43.5526,43.5384,43.5384,17100.0
2010-02-17 13:45:00,60.97,60.99,60.96,60.97,29800.0,43.5384,43.5526,43.5312,43.5384,29800.0
2010-02-17 13:50:00,60.97,60.99,60.95,60.99,30900.0,43.5384,43.5526,43.5241,43.5526,30900.0
2010-02-17 13:55:00,60.99,61.01,60.98,60.98,20100.0,43.5526,43.5669,43.5455,43.5455,20100.0
2010-02-17 14:00:00,60.98,61.01,60.92,60.98,77400.0,43.5455,43.5669,43.5027,43.5455,77400.0
2010-02-17 14:05:00,60.98,61.07,60.95,61.06,38300.0,43.5455,43.6098,43.5241,43.6026,38300.0
2010-02-17 14:10:00,61.05,61.05,61.0,61.0,23100.0,43.5955,43.5955,43.5598,43.5598,23100.0
2010-02-17 14:15:00,61.0,61.0,60.94,60.94,20500.0,43.5598,43.5598,43.5169,43.5169,20500.0
2010-02-17 14:20:00,60.94,60.94,60.89,60.92,18200.0,43.5169,43.5169,43.4812,43.5027,18200.0
2010-02-17 14:25:00,60.92,60.97,60.9,60.94,13700.0,43.5027,43.5384,43.4884,43.5169,13700.0
2010-02-17 14:30:00,60.94,60.95,60.87,60.88,31000.0,43.5169,43.5241,43.4669,43.4741,31000.0
2010-02-17 14:35:00,60.87,60.92,60.86,60.92,20300.0,43.4669,43.5027,43.4598,43.5027,20300.0
2010-02-17 14:40:00,60.92,60.96,60.92,60.92,13100.0,43.5027,43.5312,43.5027,43.5027,13100.0
2010-02-17 14:45:00,60.92,60.92,60.87,60.88,21300.0,43.5027,43.5027,43.4669,43.4741,21300.0
2010-02-17 14:50:00,60.89,60.95,60.88,60.95,22600.0,43.4812,43.5241,43.4741,43.5241,22600.0
2010-02-17 14:55:00,60.94,61.03,60.94,61.03,22200.0,43.5169,43.5812,43.5169,43.5812,22200.0
2010-02-17 15:00:00,61.02,61.03,60.98,61.01,24300.0,43.5741,43.5812,43.5455,43.5669,24300.0
2010-02-17 15:05:00,61.01,61.01,60.97,60.98,15800.0,43.5669,43.5669,43.5384,43.5455,15800.0
2010-02-17 15:10:00,60.98,61.02,60.97,61.0,20300.0,43.5455,43.5741,43.5384,43.5598,20300.0
2010-02-17 15:15:00,61.01,61.01,60.97,60.98,12400.0,43.5669,43.5669,43.5384,43.5455,12400.0
2010-02-17 15:20:00,60.98,60.99,60.96,60.97,19200.0,43.5455,43.5526,43.5312,43.5384,19200.0
2010-02-17 15:25:00,60.97,61.0,60.96,60.97,22700.0,43.5384,43.5598,43.5312,43.5384,22700.0
2010-02-17 15:30:00,60.97,61.03,60.97,61.02,35100.0,43.5384,43.5812,43.5384,43.5741,35100.0
2010-02-17 15:35:00,61.02,61.06,61.02,61.04,42300.0,43.5741,43.6026,43.5741,43.5883,42300.0
2010-02-17 15:40:00,61.05,61.07,61.0,61.04,60200.0,43.5955,43.6098,43.5598,43.5883,60200.0
2010-02-17 15:45:00,61.04,61.06,60.99,60.99,30000.0,43.5883,43.6026,43.5526,43.5526,30000.0
2010-02-17 15:50:00,61.0,61.04,60.99,61.03,61600.0,43.5598,43.5883,43.5526,43.5812,61600.0
2010-02-17 15:55:00,61.03,61.06,60.98,61.05,104100.0,43.5812,43.6026,43.5455,43.5955,104100.0
2010-02-18 09:30:00,60.93,60.93,60.74,60.77,73600.0,43.5098,43.5098,43.3741,43.3955,73600.0
2010-02-18 09:35:00,60.78,60.84,60.65,60.66,57200.0,43.4027,43.4455,43.3098,43.317,57200.0
2010-02-18 09:40:00,60.67,60.69,60.58,60.66,58500.0,43.3241,43.3384,43.2599,43.317,58500.0
2010-02-18 09:45:00,60.66,60.84,60.66,60.8,53600.0,43.317,43.4455,43.317,43.417,53600.0
2010-02-18 09:50:00,60.81,61.0,60.81,60.96,28100.0,43.4241,43.5598,43.4241,43.5312,28100.0
2010-02-18 09:55:00,60.98,61.02,60.93,61.0,23800.0,43.5455,43.5741,43.5098,43.5598,23800.0
2010-02-18 10:00:00,61.0,61.13,60.92,61.08,46200.0,43.5598,43.6526,43.5027,43.6169,46200.0
2010-02-18 10:05:00,61.08,61.1,61.05,61.07,31300.0,43.6169,43.6312,43.5955,43.6098,31300.0
2010-02-18 10:10:00,61.07,61.09,60.92,60.92,50500.0,43.6098,43.624,43.5027,43.5027,50500.0
2010-02-18 10:15:00,60.93,60.95,60.85,60.85,21000.0,43.5098,43.5241,43.4527,43.4527,21000.0
2010-02-18 10:20:00,60.85,60.85,60.78,60.78,51000.0,43.4527,43.4527,43.4027,43.4027,51000.0
2010-02-18 10:25:00,60.79,60.8,60.72,60.72,38200.0,43.4098,43.417,43.3598,43.3598,38200.0
2010-02-18 10:30:00,60.72,60.75,60.62,60.74,36600.0,43.3598,43.3813,43.2884,43.3741,36600.0
2010-02-18 10:35:00,60.74,60.84,60.74,60.83,16900.0,43.3741,43.4455,43.3741,43.4384,16900.0
2010-02-18 10:40:00,60.83,60.9,60.81,60.89,14600.0,43.4384,43.4884,43.4241,43.4812,14600.0
2010-02-18 10:45:00,60.9,60.91,60.87,60.9,14200.0,43.4884,43.4955,43.4669,43.4884,14200.0
2010-02-18 10:50:00,60.91,60.91,60.87,60.9,14100.0,43.4955,43.4955,43.4669,43.4884,14100.0
2010-02-18 10:55:00,60.9,60.91,60.85,60.86,24200.0,43.4884,43.4955,43.4527,43.4598,24200.0
2010-02-18 11:00:00,60.85,60.88,60.83,60.85,10100.0,43.4527,43.4741,43.4384,43.4527,10100.0
2010-02-18 11:05:00,60.86,60.89,60.86,60.86,10500.0,43.4598,43.4812,43.4598,43.4598,10500.0
2010-02-18 11:10:00,60.86,60.9,60.86,60.87,15600.0,43.4598,43.4884,43.4598,43.4669,15600.0
2010-02-18 11:15:00,60.86,60.88,60.82,60.82,13400.0,43.4598,43.4741,43.4312,43.4312,13400.0
2010-02-18 11:20:00,60.82,60.9,60.81,60.89,11900.0,43.4312,43.4884,43.4241,43.4812,11900.0
2010-02-18 11:25:00,60.89,60.9,60.83,60.84,57800.0,43.4812,43.4884,43.4384,43.4455,57800.0
2010-02-18 11:30:00,60.83,60.87,60.81,60.83,10300.0,43.4384,43.4669,43.4241,43.4384,10300.0
2010-02-18 11:35:00,60.82,60.87,60.81,60.87,11800.0,43.4312,43.4669,43.4241,43.4669,11800.0
2010-02-18 11:40:00,60.86,60.9,60.86,60.9,18700.0,43.4598,43.4884,43.4598,43.4884,18700.0
2010-02-18 11:45:00,60.9,60.96,60.89,60.95,9200.0,43.4884,43.5312,43.4812,43.5241,9200.0
2010-02-18 11:50:00,60.94,60.95,60.91,60.91,6600.0,43.5169,43.5241,43.4955,43.4955,6600.0
2010-02-18 11:55:00,60.91,60.95,60.9,60.95,7700.0,43.4955,43.5241,43.4884,43.5241,7700.0
2010-02-18 12:00:00,60.95,60.98,60.95,60.98,3600.0,43.5241,43.5455,43.5241,43.5455,3600.0
2010-02-18 12:05:00,60.99,61.0,60.97,60.97,10900.0,43.5526,43.5598,43.5384,43.5384,10900.0
2010-02-18 12:10:00,60.97,60.99,60.94,60.97,8000.0,43.5384,43.5526,43.5169,43.5384,8000.0
2010-02-18 12:15:00,60.98,61.05,60.98,61.04,16700.0,43.5455,43.5955,43.5455,43.5883,16700.0
2010-02-18 12:20:00,61.03,61.04,60.95,60.98,24500.0,43.5812,43.5883,43.5241,43.5455,24500.0
2010-02-18 12:25:00,60.98,60.99,60.97,60.97,11400.0,43.5455,43.5526,43.5384,43.5384,11400.0
2010-02-18 12:30:00,60.97,60.97,60.92,60.92,10300.0,43.5384,43.5384,43.5027,43.5027,10300.0
2010-02-18 12:35:00,60.92,60.92,60.87,60.88,8600.0,43.5027,43.5027,43.4669,43.4741,8600.0
2010-02-18 12:40:00,60.87,60.88,60.84,60.87,10800.0,43.4669,43.4741,43.4455,43.4669,10800.0
2010-02-18 12:45:00,60.87,60.87,60.82,60.83,6700.0,43.4669,43.4669,43.4312,43.4384,6700.0
2010-02-18 12:50:00,60.84,60.86,60.84,60.84,7800.0,43.4455,43.4598,43.4455,43.4455,7800.0
2010-02-18 12:55:00,60.84,60.88,60.84,60.86,7100.0,43.4455,43.4741,43.4455,43.4598,7100.0
2010-02-18 13:00:00,60.86,60.86,60.84,60.85,10700.0,43.4598,43.4598,43.4455,43.4527,10700.0
2010-02-18 13:05:00,60.85,60.85,60.81,60.82,14200.0,43.4527,43.4527,43.4241,43.4312,14200.0
2010-02-18 13:10:00,60.83,60.83,60.82,60.82,13700.0,43.4384,43.4384,43.4312,43.4312,13700.0
2010-02-18 13:15:00,60.83,60.83,60.81,60.82,9700.0,43.4384,43.4384,43.4241,43.4312,9700.0
2010-02-18 13:20:00,60.81,60.82,60.81,60.82,17100.0,43.4241,43.4312,43.4241,43.4312,17100.0
2010-02-18 13:25:00,60.82,60.82,60.79,60.8,19300.0,43.4312,43.4312,43.4098,43.417,19300.0
2010-02-18 13:30:00,60.8,60.82,60.79,60.81,12900.0,43.417,43.4312,43.4098,43.4241,12900.0
2010-02-18 13:35:00,60.81,60.84,60.81,60.84,11000.0,43.4241,43.4455,43.4241,43.4455,11000.0
2010-02-18 13:40:00,60.84,60.86,60.82,60.85,20400.0,43.4455,43.4598,43.4312,43.4527,20400.0
2010-02-18 13:45:00,60.85,60.91,60.85,60.9,10100.0,43.4527,43.4955,43.4527,43.4884,10100.0
2010-02-18 13:50:00,60.91,60.92,60.87,60.87,11200.0,43.4955,43.5027,43.4669,43.4669,11200.0
2010-02-18 13:55:00,60.88,60.88,60.81,60.81,12800.0,43.4741,43.4741,43.4241,43.4241,12800.0
2010-02-18 14:00:00,60.81,60.84,60.8,60.81,26800.0,43.4241,43.4455,43.417,43.4241,26800.0
2010-02-18 14:05:00,60.81,60.82,60.8,60.81,15700.0,43.4241,43.4312,43.417,43.4241,15700.0
2010-02-18 14:10:00,60.81,60.83,60.8,60.83,12000.0,43.4241,43.4384,43.417,43.4384,12000.0
2010-02-18 14:15:00,60.82,60.92,60.81,60.92,39200.0,43.4312,43.5027,43.4241,43.5027,39200.0
2010-02-18 14:20:00,60.91,60.92,60.88,60.92,14100.0,43.4955,43.5027,43.4741,43.5027,14100.0
2010-02-18 14:25:00,60.91,60.97,60.91,60.94,16800.0,43.4955,43.5384,43.4955,43.5169,16800.0
2010-02-18 14:30:00,60.94,60.95,60.91,60.92,18600.0,43.5169,43.5241,43.4955,43.5027,18600.0
2010-02-18 14:35:00,60.93,60.99,60.92,60.95,25700.0,43.5098,43.5526,43.5027,43.5241,25700.0
2010-02-18 14:40:00,60.94,60.97,60.92,60.92,18000.0,43.5169,43.5384,43.5027,43.5027,18000.0
2010-02-18 14:45:00,60.93,60.98,60.92,60.97,16800.0,43.5098,43.5455,43.5027,43.5384,16800.0
2010-02-18 14:50:00,60.97,60.99,60.96,60.98,21500.0,43.5384,43.5526,43.5312,43.5455,21500.0
2010-02-18 14:55:00,60.97,61.0,60.95,61.0,19200.0,43.5384,43.5598,43.5241,43.5598,19200.0
2010-02-18 15:00:00,61.0,61.02,60.94,60.95,29000.0,43.5598,43.5741,43.5169,43.5241,29000.0
2010-02-18 15:05:00,60.95,60.95,60.91,60.93,34900.0,43.5241,43.5241,43.4955,43.5098,34900.0
2010-02-18 15:10:00,60.94,60.94,60.9,60.91,36200.0,43.5169,43.5169,43.4884,43.4955,36200.0
2010-02-18 15:15:00,60.91,60.91,60.85,60.86,57000.0,43.4955,43.4955,43.4527,43.4598,57000.0
2010-02-18 15:20:00,60.87,60.88,60.85,60.88,40600.0,43.4669,43.4741,43.4527,43.4741,40600.0
2010-02-18 15:25:00,60.88,60.88,60.87,60.88,25400.0,43.4741,43.4741,43.4669,43.4741,25400.0
2010-02-18 15:30:00,60.88,60.89,60.87,60.88,49300.0,43.4741,43.4812,43.4669,43.4741,49300.0
2010-02-18 15:35:00,60.87,60.89,60.84,60.89,55500.0,43.4669,43.4812,43.4455,43.4812,55500.0
2010-02-18 15:40:00,60.89,60.97,60.88,60.92,61100.0,43.4812,43.5384,43.4741,43.5027,61100.0
2010-02-18 15:45:00,60.92,60.96,60.89,60.95,66400.0,43.5027,43.5312,43.4812,43.5241,66400.0
2010-02-18 15:50:00,60.95,60.97,60.89,60.91,134800.0,43.5241,43.5384,43.4812,43.4955,134800.0
2010-02-18 15:55:00,60.91,60.95,60.9,60.95,147400.0,43.4955,43.5241,43.4884,43.5241,147400.0
2010-02-19 09:30:00,60.79,61.01,60.66,60.89,337800.0,43.4098,43.5669,43.317,43.4812,337800.0
2010-02-19 09:35:00,60.89,61.06,60.78,61.05,45900.0,43.4812,43.6026,43.4027,43.5955,45900.0
2010-02-19 09:40:00,61.05,61.06,60.98,61.0,28400.0,43.5955,43.6026,43.5455,43.5598,28400.0
2010-02-19 09:45:00,61.01,61.07,60.99,61.04,36600.0,43.5669,43.6098,43.5526,43.5883,36600.0
2010-02-19 09:50:00,61.05,61.09,61.03,61.04,24500.0,43.5955,43.624,43.5812,43.5883,24500.0
2010-02-19 09:55:00,61.04,61.06,60.92,60.93,25000.0,43.5883,43.6026,43.5027,43.5098,25000.0
2010-02-19 10:00:00,60.92,60.94,60.85,60.94,35400.0,43.5027,43.5169,43.4527,43.5169,35400.0
2010-02-19 10:05:00,60.92,60.95,60.79,60.81,80700.0,43.5027,43.5241,43.4098,43.4241,80700.0
2010-02-19 10:10:00,60.8,60.81,60.74,60.77,45900.0,43.417,43.4241,43.3741,43.3955,45900.0
2010-02-19 10:15:00,60.76,60.81,60.76,60.79,25800.0,43.3884,43.4241,43.3884,43.4098,25800.0
2010-02-19 10:20:00,60.78,60.91,60.78,60.86,28000.0,43.4027,43.4955,43.4027,43.4598,28000.0
2010-02-19 10:25:00,60.86,60.92,60.85,60.87,24900.0,43.4598,43.5027,43.4527,43.4669,24900.0
2010-02-19 10:30:00,60.86,60.87,60.82,60.84,11800.0,43.4598,43.4669,43.4312,43.4455,11800.0
2010-02-19 10:35:00,60.84,60.87,60.8,60.87,18600.0,43.4455,43.4669,43.417,43.4669,18600.0
2010-02-19 10:40:00,60.86,60.9,60.85,60.85,16200.0,43.4598,43.4884,43.4527,43.4527,16200.0
2010-02-19 10:45:00,60.84,60.9,60.83,60.83,18700.0,43.4455,43.4884,43.4384,43.4384,18700.0
2010-02-19 10:50:00,60.83,60.84,60.78,60.81,16500.0,43.4384,43.4455,43.4027,43.4241,16500.0
2010-02-19 10:55:00,60.81,60.88,60.81,60.88,11700.0,43.4241,43.4741,43.4241,43.4741,11700.0
2010-02-19 11:00:00,60.87,60.92,60.87,60.9,22100.0,43.4669,43.5027,43.4669,43.4884,22100.0
2010-02-19 11:05:00,60.89,60.94,60.89,60.92,24400.0,43.4812,43.5169,43.4812,43.5027,24400.0
2010-02-19 11:10:00,60.92,61.03,60.89,61.03,38500.0,43.5027,43.5812,43.4812,43.5812,38500.0
2010-02-19 11:15:00,61.03,61.1,60.99,60.99,47700.0,43.5812,43.6312,43.5526,43.5526,47700.0
2010-02-19 11:20:00,61.0,61.19,61.0,61.16,48500.0,43.5598,43.6955,43.5598,43.674,48500.0
2010-02-19 11:25:00,61.16,61.18,61.09,61.17,15700.0,43.674,43.6883,43.624,43.6812,15700.0
2010-02-19 11:30:00,61.17,61.18,61.1,61.17,17200.0,43.6812,43.6883,43.6312,43.6812,17200.0
2010-02-19 11:35:00,61.17,61.19,61.15,61.16,22800.0,43.6812,43.6955,43.6669,43.674,22800.0
2010-02-19 11:40:00,61.17,61.2,61.16,61.19,9700.0,43.6812,43.7026,43.674,43.6955,9700.0
2010-02-19 11:45:00,61.2,61.22,61.13,61.13,23100.0,43.7026,43.7169,43.6526,43.6526,23100.0
2010-02-19 11:50:00,61.14,61.21,61.14,61.19,21700.0,43.6598,43.7097,43.6598,43.6955,21700.0
2010-02-19 11:55:00,61.2,61.36,61.17,61.35,85000.0,43.7026,43.8169,43.6812,43.8097,85000.0
2010-02-19 12:00:00,61.34,61.35,61.2,61.21,80200.0,43.8026,43.8097,43.7026,43.7097,80200.0
2010-02-19 12:05:00,61.2,61.24,61.13,61.21,25200.0,43.7026,43.7312,43.6526,43.7097,25200.0
2010-02-19 12:10:00,61.21,61.22,61.13,61.13,19500.0,43.7097,43.7169,43.6526,43.6526,19500.0
2010-02-19 12:15:00,61.14,61.19,61.13,61.13,20400.0,43.6598,43.6955,43.6526,43.6526,20400.0
2010-02-19 12:20:00,61.13,61.19,61.1,61.18,20900.0,43.6526,43.6955,43.6312,43.6883,20900.0
2010-02-19 12:25:00,61.18,61.23,61.15,61.18,23000.0,43.6883,43.724,43.6669,43.6883,23000.0
2010-02-19 12:30:00,61.19,61.2,61.15,61.18,13400.0,43.6955,43.7026,43.6669,43.6883,13400.0
2010-02-19 12:35:00,61.18,61.18,61.11,61.15,10100.0,43.6883,43.6883,43.6383,43.6669,10100.0
2010-02-19 12:40:00,61.14,61.19,61.14,61.18,12500.0,43.6598,43.6955,43.6598,43.6883,12500.0
2010-02-19 12:45:00,61.19,61.22,61.17,61.19,13600.0,43.6955,43.7169,43.6812,43.6955,13600.0
2010-02-19 12:50:00,61.18,61.18,61.13,61.13,9800.0,43.6883,43.6883,43.6526,43.6526,9800.0
2010-02-19 12:55:00,61.14,61.21,61.12,61.21,13900.0,43.6598,43.7097,43.6455,43.7097,13900.0
2010-02-19 13:00:00,61.22,61.26,61.2,61.23,12300.0,43.7169,43.7454,43.7026,43.724,12300.0
2010-02-19 13:05:00,61.22,61.22,61.16,61.19,18800.0,43.7169,43.7169,43.674,43.6955,18800.0
2010-02-19 13:10:00,61.2,61.26,61.2,61.23,19900.0,43.7026,43.7454,43.7026,43.724,19900.0
2010-02-19 13:15:00,61.23,61.24,61.19,61.19,5300.0,43.724,43.7312,43.6955,43.6955,5300.0
2010-02-19 13:20:00,61.2,61.21,61.16,61.17,12700.0,43.7026,43.7097,43.674,43.6812,12700.0
2010-02-19 13:25:00,61.16,61.18,61.13,61.13,21200.0,43.674,43.6883,43.6526,43.6526,21200.0
2010-02-19 13:30:00,61.12,61.19,61.12,61.16,24500.0,43.6455,43.6955,43.6455,43.674,24500.0
2010-02-19 13:35:00,61.17,61.22,61.17,61.22,8300.0,43.6812,43.7169,43.6812,43.7169,8300.0
2010-02-19 13:40:00,61.22,61.22,61.2,61.2,11600.0,43.7169,43.7169,43.7026,43.7026,11600.0
2010-02-19 13:45:00,61.2,61.22,61.18,61.19,15500.0,43.7026,43.7169,43.6883,43.6955,15500.0
2010-02-19 13:50:00,61.19,61.2,61.12,61.14,13900.0,43.6955,43.7026,43.6455,43.6598,13900.0
2010-02-19 13:55:00,61.14,61.15,61.12,61.13,16700.0,43.6598,43.6669,43.6455,43.6526,16700.0
2010-02-19 14:00:00,61.12,61.12,61.11,61.11,8900.0,43.6455,43.6455,43.6383,43.6383,8900.0
2010-02-19 14:05:00,61.11,61.11,61.05,61.05,19300.0,43.6383,43.6383,43.5955,43.5955,19300.0
2010-02-19 14:10:00,61.05,61.15,61.04,61.15,10700.0,43.5955,43.6669,43.5883,43.6669,10700.0
2010-02-19 14:15:00,61.15,61.16,61.14,61.14,17300.0,43.6669,43.674,43.6598,43.6598,17300.0
2010-02-19 14:20:00,61.15,61.2,61.15,61.18,26600.0,43.6669,43.7026,43.6669,43.6883,26600.0
2010-02-19 14:25:00,61.17,61.19,61.16,61.17,16600.0,43.6812,43.6955,43.674,43.6812,16600.0
2010-02-19 14:30:00,61.17,61.23,61.16,61.22,16700.0,43.6812,43.724,43.674,43.7169,16700.0
2010-02-19 14:35:00,61.23,61.23,61.2,61.22,10600.0,43.724,43.724,43.7026,43.7169,10600.0
2010-02-19 14:40:00,61.21,61.22,61.17,61.21,8100.0,43.7097,43.7169,43.6812,43.7097,8100.0
2010-02-19 14:45:00,61.2,61.21,61.16,61.16,10800.0,43.7026,43.7097,43.674,43.674,10800.0
2010-02-19 14:50:00,61.16,61.17,61.13,61.15,31700.0,43.674,43.6812,43.6526,43.6669,31700.0
2010-02-19 14:55:00,61.14,61.16,61.12,61.13,16400.0,43.6598,43.674,43.6455,43.6526,16400.0
2010-02-19 15:00:00,61.12,61.13,61.07,61.1,39500.0,43.6455,43.6526,43.6098,43.6312,39500.0
2010-02-19 15:05:00,61.09,61.1,61.06,61.08,28500.0,43.624,43.6312,43.6026,43.6169,28500.0
2010-02-19 15:10:00,61.08,61.09,60.99,60.99,44800.0,43.6169,43.624,43.5526,43.5526,44800.0
2010-02-19 15:15:00,61.0,61.04,60.98,61.02,13900.0,43.5598,43.5883,43.5455,43.5741,13900.0
2010-02-19 15:20:00,61.01,61.03,61.01,61.02,10800.0,43.5669,43.5812,43.5669,43.5741,10800.0
2010-02-19 15:25:00,61.03,61.04,60.99,61.01,19900.0,43.5812,43.5883,43.5526,43.5669,19900.0
2010-02-19 15:30:00,61.02,61.09,61.02,61.09,24200.0,43.5741,43.624,43.5741,43.624,24200.0
2010-02-19 15:35:00,61.09,61.13,61.08,61.09,32700.0,43.624,43.6526,43.6169,43.624,32700.0
2010-02-19 15:40:00,61.09,61.15,61.09,61.1,63700.0,43.624,43.6669,43.624,43.6312,63700.0
2010-02-19 15:45:00,61.11,61.14,61.09,61.1,51300.0,43.6383,43.6598,43.624,43.6312,51300.0
2010-02-19 15:50:00,61.1,61.13,61.05,61.06,60900.0,43.6312,43.6526,43.5955,43.6026,60900.0
2010-02-19 15:55:00,61.06,61.12,61.06,61.11,108100.0,43.6026,43.6455,43.6026,43.6383,108100.0
2010-02-22 09:30:00,61.4,61.45,61.16,61.19,50100.0,43.8454,43.8811,43.674,43.6955,50100.0
2010-02-22 09:35:00,61.18,61.25,61.15,61.21,47200.0,43.6883,43.7383,43.6669,43.7097,47200.0
2010-02-22 09:40:00,61.18,61.18,60.98,61.04,67200.0,43.6883,43.6883,43.5455,43.5883,67200.0
2010-02-22 09:45:00,61.04,61.15,61.02,61.12,27700.0,43.5883,43.6669,43.5741,43.6455,27700.0
2010-02-22 09:50:00,61.12,61.13,61.03,61.06,37200.0,43.6455,43.6526,43.5812,43.6026,37200.0
2010-02-22 09:55:00,61.05,61.19,61.03,61.16,37600.0,43.5955,43.6955,43.5812,43.674,37600.0
2010-02-22 10:00:00,61.18,61.18,60.98,61.1,69600.0,43.6883,43.6883,43.5455,43.6312,69600.0
2010-02-22 10:05:00,61.1,61.18,61.02,61.04,42600.0,43.6312,43.6883,43.5741,43.5883,42600.0
2010-02-22 10:10:00,61.05,61.13,61.04,61.05,28000.0,43.5955,43.6526,43.5883,43.5955,28000.0
2010-02-22 10:15:00,61.04,61.1,61.03,61.04,40300.0,43.5883,43.6312,43.5812,43.5883,40300.0
2010-02-22 10:20:00,61.03,61.13,61.03,61.1,24800.0,43.5812,43.6526,43.5812,43.6312,24800.0
2010-02-22 10:25:00,61.1,61.17,61.09,61.11,26000.0,43.6312,43.6812,43.624,43.6383,26000.0
2010-02-22 10:30:00,61.1,61.14,61.08,61.13,19700.0,43.6312,43.6598,43.6169,43.6526,19700.0
2010-02-22 10:35:00,61.13,61.13,61.02,61.07,22100.0,43.6526,43.6526,43.5741,43.6098,22100.0
2010-02-22 10:40:00,61.08,61.22,61.07,61.19,34700.0,43.6169,43.7169,43.6098,43.6955,34700.0
2010-02-22 10:45:00,61.2,61.2,61.16,61.16,17900.0,43.7026,43.7026,43.674,43.674,17900.0
2010-02-22 10:50:00,61.15,61.16,61.08,61.1,13700.0,43.6669,43.674,43.6169,43.6312,13700.0
2010-02-22 10:55:00,61.11,61.14,61.06,61.06,14400.0,43.6383,43.6598,43.6026,43.6026,14400.0
2010-02-22 11:00:00,61.06,61.08,61.02,61.07,21100.0,43.6026,43.6169,43.5741,43.6098,21100.0
2010-02-22 11:05:00,61.08,61.09,61.06,61.07,26000.0,43.6169,43.624,43.6026,43.6098,26000.0
2010-02-22 11:10:00,61.07,61.08,61.0,61.01,10900.0,43.6098,43.6169,43.5598,43.5669,10900.0
2010-02-22 11:15:00,61.01,61.01,60.96,61.0,27300.0,43.5669,43.5669,43.5312,43.5598,27300.0
2010-02-22 11:20:00,61.0,61.01,60.96,60.98,24600.0,43.5598,43.5669,43.5312,43.5455,24600.0
2010-02-22 11:25:00,60.98,60.98,60.87,60.91,27200.0,43.5455,43.5455,43.4669,43.4955,27200.0
2010-02-22 11:30:00,60.91,60.94,60.85,60.85,29400.0,43.4955,43.5169,43.4527,43.4527,29400.0
2010-02-22 11:35:00,60.85,60.88,60.83,60.86,29700.0,43.4527,43.4741,43.4384,43.4598,29700.0
2010-02-22 11:40:00,60.86,60.9,60.83,60.87,20500.0,43.4598,43.4884,43.4384,43.4669,20500.0
2010-02-22 11:45:00,60.88,60.89,60.83,60.84,17200.0,43.4741,43.4812,43.4384,43.4455,17200.0
2010-02-22 11:50:00,60.84,60.85,60.78,60.78,20800.0,43.4455,43.4527,43.4027,43.4027,20800.0
2010-02-22 11:55:00,60.78,60.8,60.74,60.75,56900.0,43.4027,43.417,43.3741,43.3813,56900.0
2010-02-22 12:00:00,60.75,60.8,60.74,60.8,22300.0,43.3813,43.417,43.3741,43.417,22300.0
2010-02-22 12:05:00,60.82,60.89,60.81,60.89,24300.0,43.4312,43.4812,43.4241,43.4812,24300.0
2010-02-22 12:10:00,60.9,60.95,60.9,60.95,10700.0,43.4884,43.5241,43.4884,43.5241,10700.0
2010-02-22 12:15:00,60.95,60.95,60.89,60.89,19000.0,43.5241,43.5241,43.4812,43.4812,19000.0
2010-02-22 12:20:00,60.91,60.92,60.88,60.88,7800.0,43.4955,43.5027,43.4741,43.4741,7800.0
2010-02-22 12:25:00,60.88,60.91,60.86,60.89,10800.0,43.4741,43.4955,43.4598,43.4812,10800.0
2010-02-22 12:30:00,60.88,60.9,60.87,60.89,9100.0,43.4741,43.4884,43.4669,43.4812,9100.0
2010-02-22 12:35:00,60.88,60.95,60.88,60.94,29200.0,43.4741,43.5241,43.4741,43.5169,29200.0
2010-02-22 12:40:00,60.94,60.95,60.94,60.95,4900.0,43.5169,43.5241,43.5169,43.5241,4900.0
2010-02-22 12:45:00,60.94,60.95,60.86,60.87,22800.0,43.5169,43.5241,43.4598,43.4669,22800.0
2010-02-22 12:50:00,60.87,60.9,60.86,60.89,16900.0,43.4669,43.4884,43.4598,43.4812,16900.0
2010-02-22 12:55:00,60.89,60.89,60.86,60.88,7700.0,43.4812,43.4812,43.4598,43.4741,7700.0
2010-02-22 13:00:00,60.88,60.89,60.86,60.87,12800.0,43.4741,43.4812,43.4598,43.4669,12800.0
2010-02-22 13:05:00,60.87,60.87,60.85,60.85,7300.0,43.4669,43.4669,43.4527,43.4527,7300.0
2010-02-22 13:10:00,60.85,60.87,60.85,60.85,7100.0,43.4527,43.4669,43.4527,43.4527,7100.0
2010-02-22 13:15:00,60.85,60.87,60.85,60.85,6200.0,43.4527,43.4669,43.4527,43.4527,6200.0
2010-02-22 13:20:00,60.85,60.88,60.85,60.88,8900.0,43.4527,43.4741,43.4527,43.4741,8900.0
2010-02-22 13:25:00,60.88,60.92,60.82,60.91,24800.0,43.4741,43.5027,43.4312,43.4955,24800.0
2010-02-22 13:30:00,60.92,60.92,60.88,60.88,11900.0,43.5027,43.5027,43.4741,43.4741,11900.0
2010-02-22 13:35:00,60.87,60.88,60.85,60.86,7400.0,43.4669,43.4741,43.4527,43.4598,7400.0
2010-02-22 13:40:00,60.87,60.89,60.83,60.85,53600.0,43.4669,43.4812,43.4384,43.4527,53600.0
2010-02-22 13:45:00,60.85,60.92,60.84,60.9,21900.0,43.4527,43.5027,43.4455,43.4884,21900.0
2010-02-22 13:50:00,60.89,60.9,60.82,60.82,20800.0,43.4812,43.4884,43.4312,43.4312,20800.0
2010-02-22 13:55:00,60.82,60.82,60.77,60.81,21600.0,43.4312,43.4312,43.3955,43.4241,21600.0
2010-02-22 14:00:00,60.81,60.82,60.8,60.8,22200.0,43.4241,43.4312,43.417,43.417,22200.0
2010-02-22 14:05:00,60.8,60.8,60.77,60.79,14700.0,43.417,43.417,43.3955,43.4098,14700.0
2010-02-22 14:10:00,60.78,60.81,60.77,60.81,13400.0,43.4027,43.4241,43.3955,43.4241,13400.0
2010-02-22 14:15:00,60.8,60.82,60.79,60.8,11200.0,43.417,43.4312,43.4098,43.417,11200.0
2010-02-22 14:20:00,60.81,60.84,60.79,60.79,24500.0,43.4241,43.4455,43.4098,43.4098,24500.0
2010-02-22 14:25:00,60.79,60.81,60.78,60.81,22600.0,43.4098,43.4241,43.4027,43.4241,22600.0
2010-02-22 14:30:00,60.8,60.83,60.8,60.81,15400.0,43.417,43.4384,43.417,43.4241,15400.0
2010-02-22 14:35:00,60.81,60.84,60.8,60.82,14200.0,43.4241,43.4455,43.417,43.4312,14200.0
2010-02-22 14:40:00,60.81,60.84,60.79,60.83,20700.0,43.4241,43.4455,43.4098,43.4384,20700.0
2010-02-22 14:45:00,60.83,60.88,60.83,60.85,17600.0,43.4384,43.4741,43.4384,43.4527,17600.0
2010-02-22 14:50:00,60.85,60.9,60.85,60.89,27700.0,43.4527,43.4884,43.4527,43.4812,27700.0
2010-02-22 14:55:00,60.89,60.92,60.88,60.9,21700.0,43.4812,43.5027,43.4741,43.4884,21700.0
2010-02-22 15:00:00,60.9,60.91,60.88,60.9,33400.0,43.4884,43.4955,43.4741,43.4884,33400.0
2010-02-22 15:05:00,60.89,60.91,60.83,60.9,82500.0,43.4812,43.4955,43.4384,43.4884,82500.0
2010-02-22 15:10:00,60.9,60.93,60.88,60.92,63400.0,43.4884,43.5098,43.4741,43.5027,63400.0
2010-02-22 15:15:00,60.92,60.95,60.91,60.91,10300.0,43.5027,43.5241,43.4955,43.4955,10300.0
2010-02-22 15:20:00,60.92,60.92,60.86,60.88,28800.0,43.5027,43.5027,43.4598,43.4741,28800.0
2010-02-22 15:25:00,60.88,60.89,60.87,60.88,24700.0,43.4741,43.4812,43.4669,43.4741,24700.0
2010-02-22 15:30:00,60.89,60.91,60.88,60.9,37600.0,43.4812,43.4955,43.4741,43.4884,37600.0
2010-02-22 15:35:00,60.9,60.91,60.89,60.89,23900.0,43.4884,43.4955,43.4812,43.4812,23900.0
2010-02-22 15:40:00,60.89,60.9,60.79,60.79,140200.0,43.4812,43.4884,43.4098,43.4098,140200.0
2010-02-22 15:45:00,60.79,60.8,60.7,60.71,229400.0,43.4098,43.417,43.3456,43.3527,229400.0
2010-02-22 15:50:00,60.72,60.78,60.72,60.77,105000.0,43.3598,43.4027,43.3598,43.3955,105000.0
2010-02-22 15:55:00,60.77,60.79,60.69,60.79,369400.0,43.3955,43.4098,43.3384,43.4098,369400.0
2010-02-23 09:30:00,60.69,60.85,60.51,60.76,52900.0,43.3384,43.4527,43.2099,43.3884,52900.0
2010-02-23 09:35:00,60.76,60.86,60.74,60.74,39000.0,43.3884,43.4598,43.3741,43.3741,39000.0
2010-02-23 09:40:00,60.77,60.84,60.73,60.76,44200.0,43.3955,43.4455,43.367,43.3884,44200.0
2010-02-23 09:45:00,60.76,60.84,60.75,60.77,53100.0,43.3884,43.4455,43.3813,43.3955,53100.0
2010-02-23 09:50:00,60.77,60.79,60.71,60.73,134500.0,43.3955,43.4098,43.3527,43.367,134500.0
2010-02-23 09:55:00,60.73,60.73,60.63,60.71,39300.0,43.367,43.367,43.2956,43.3527,39300.0
2010-02-23 10:00:00,60.73,60.74,60.5,60.6,207800.0,43.367,43.3741,43.2027,43.2741,207800.0
2010-02-23 10:05:00,60.57,60.63,60.52,60.56,70200.0,43.2527,43.2956,43.217,43.2456,70200.0
2010-02-23 10:10:00,60.57,60.58,60.48,60.51,88200.0,43.2527,43.2599,43.1885,43.2099,88200.0
2010-02-23 10:15:00,60.51,60.61,60.48,60.57,127900.0,43.2099,43.2813,43.1885,43.2527,127900.0
2010-02-23 10:20:00,60.58,60.59,60.5,60.57,32800.0,43.2599,43.267,43.2027,43.2527,32800.0
2010-02-23 10:25:00,60.58,60.63,60.52,60.52,45900.0,43.2599,43.2956,43.217,43.217,45900.0
2010-02-23 10:30:00,60.52,60.53,60.48,60.5,52200.0,43.217,43.2242,43.1885,43.2027,52200.0
2010-02-23 10:35:00,60.5,60.58,60.5,60.58,32100.0,43.2027,43.2599,43.2027,43.2599,32100.0
2010-02-23 10:40:00,60.58,60.67,60.57,60.66,18700.0,43.2599,43.3241,43.2527,43.317,18700.0
2010-02-23 10:45:00,60.66,60.68,60.64,60.68,18600.0,43.317,43.3313,43.3027,43.3313,18600.0
2010-02-23 10:50:00,60.68,60.69,60.64,60.66,12200.0,43.3313,43.3384,43.3027,43.317,12200.0
2010-02-23 10:55:00,60.65,60.73,60.64,60.72,13800.0,43.3098,43.367,43.3027,43.3598,13800.0
2010-02-23 11:00:00,60.72,60.78,60.7,60.76,31200.0,43.3598,43.4027,43.3456,43.3884,31200.0
2010-02-23 11:05:00,60.76,60.77,60.71,60.77,102800.0,43.3884,43.3955,43.3527,43.3955,102800.0
2010-02-23 11:10:00,60.77,60.86,60.76,60.83,20500.0,43.3955,43.4598,43.3884,43.4384,20500.0
2010-02-23 11:15:00,60.83,60.86,60.81,60.86,23900.0,43.4384,43.4598,43.4241,43.4598,23900.0
2010-02-23 11:20:00,60.85,60.87,60.83,60.85,16300.0,43.4527,43.4669,43.4384,43.4527,16300.0
2010-02-23 11:25:00,60.85,60.86,60.81,60.85,27400.0,43.4527,43.4598,43.4241,43.4527,27400.0
2010-02-23 11:30:00,60.86,60.89,60.85,60.88,10300.0,43.4598,43.4812,43.4527,43.4741,10300.0
2010-02-23 11:35:00,60.88,60.92,60.87,60.89,95000.0,43.4741,43.5027,43.4669,43.4812,95000.0
2010-02-23 11:40:00,60.88,60.91,60.88,60.88,26800.0,43.4741,43.4955,43.4741,43.4741,26800.0
2010-02-23 11:45:00,60.86,60.87,60.83,60.86,26600.0,43.4598,43.4669,43.4384,43.4598,26600.0
2010-02-23 11:50:00,60.85,60.86,60.72,60.79,17900.0,43.4527,43.4598,43.3598,43.4098,17900.0
2010-02-23 11:55:00,60.79,60.84,60.74,60.76,17800.0,43.4098,43.4455,43.3741,43.3884,17800.0
2010-02-23 12:00:00,60.77,60.77,60.73,60.76,14300.0,43.3955,43.3955,43.367,43.3884,14300.0
2010-02-23 12:05:00,60.77,60.79,60.77,60.78,16400.0,43.3955,43.4098,43.3955,43.4027,16400.0
2010-02-23 12:10:00,60.78,60.8,60.78,60.78,21500.0,43.4027,43.417,43.4027,43.4027,21500.0
2010-02-23 12:15:00,60.78,60.79,60.77,60.77,25600.0,43.4027,43.4098,43.3955,43.3955,25600.0
2010-02-23 12:20:00,60.77,60.78,60.68,60.69,46800.0,43.3955,43.4027,43.3313,43.3384,46800.0
2010-02-23 12:25:00,60.69,60.7,60.63,60.65,21800.0,43.3384,43.3456,43.2956,43.3098,21800.0
2010-02-23 12:30:00,60.66,60.68,60.64,60.67,28500.0,43.317,43.3313,43.3027,43.3241,28500.0
2010-02-23 12:35:00,60.67,60.69,60.63,60.69,32200.0,43.3241,43.3384,43.2956,43.3384,32200.0
2010-02-23 12:40:00,60.68,60.69,60.58,60.59,15700.0,43.3313,43.3384,43.2599,43.267,15700.0
2010-02-23 12:45:00,60.59,60.61,60.58,60.61,25400.0,43.267,43.2813,43.2599,43.2813,25400.0
2010-02-23 12:50:00,60.61,60.63,60.6,60.63,14900.0,43.2813,43.2956,43.2741,43.2956,14900.0
2010-02-23 12:55:00,60.62,60.64,60.6,60.63,20800.0,43.2884,43.3027,43.2741,43.2956,20800.0
2010-02-23 13:00:00,60.64,60.66,60.62,60.63,16800.0,43.3027,43.317,43.2884,43.2956,16800.0
2010-02-23 13:05:00,60.62,60.63,60.58,60.61,16700.0,43.2884,43.2956,43.2599,43.2813,16700.0
2010-02-23 13:10:00,60.61,60.64,60.61,60.61,22800.0,43.2813,43.3027,43.2813,43.2813,22800.0
2010-02-23 13:15:00,60.62,60.64,60.61,60.64,17600.0,43.2884,43.3027,43.2813,43.3027,17600.0
2010-02-23 13:20:00,60.64,60.68,60.64,60.67,13000.0,43.3027,43.3313,43.3027,43.3241,13000.0
2010-02-23 13:25:00,60.67,60.73,60.66,60.68,15400.0,43.3241,43.367,43.317,43.3313,15400.0
2010-02-23 13:30:00,60.67,60.68,60.62,60.62,16100.0,43.3241,43.3313,43.2884,43.2884,16100.0
2010-02-23 13:35:00,60.63,60.63,60.59,60.59,13200.0,43.2956,43.2956,43.267,43.267,13200.0
2010-02-23 13:40:00,60.6,60.6,60.53,60.54,25500.0,43.2741,43.2741,43.2242,43.2313,25500.0
2010-02-23 13:45:00,60.53,60.55,60.5,60.54,15900.0,43.2242,43.2384,43.2027,43.2313,15900.0
2010-02-23 13:50:00,60.54,60.59,60.54,60.56,14800.0,43.2313,43.267,43.2313,43.2456,14800.0
2010-02-23 13:55:00,60.56,60.56,60.51,60.53,14100.0,43.2456,43.2456,43.2099,43.2242,14100.0
2010-02-23 14:00:00,60.53,60.54,60.45,60.53,45300.0,43.2242,43.2313,43.167,43.2242,45300.0
2010-02-23 14:05:00,60.54,60.58,60.53,60.58,15500.0,43.2313,43.2599,43.2242,43.2599,15500.0
2010-02-23 14:10:00,60.58,60.64,60.58,60.6,22600.0,43.2599,43.3027,43.2599,43.2741,22600.0
2010-02-23 14:15:00,60.6,60.64,60.54,60.54,28300.0,43.2741,43.3027,43.2313,43.2313,28300.0
2010-02-23 14:20:00,60.53,60.55,60.51,60.53,19600.0,43.2242,43.2384,43.2099,43.2242,19600.0
2010-02-23 14:25:00,60.52,60.53,60.44,60.44,41600.0,43.217,43.2242,43.1599,43.1599,41600.0
2010-02-23 14:30:00,60.44,60.49,60.41,60.47,39600.0,43.1599,43.1956,43.1385,43.1813,39600.0
2010-02-23 14:35:00,60.48,60.57,60.47,60.55,72800.0,43.1885,43.2527,43.1813,43.2384,72800.0
2010-02-23 14:40:00,60.54,60.58,60.53,60.55,26700.0,43.2313,43.2599,43.2242,43.2384,26700.0
2010-02-23 14:45:00,60.55,60.62,60.55,60.61,27500.0,43.2384,43.2884,43.2384,43.2813,27500.0
2010-02-23 14:50:00,60.61,60.69,60.6,60.67,30100.0,43.2813,43.3384,43.2741,43.3241,30100.0
2010-02-23 14:55:00,60.67,60.67,60.62,60.62,31400.0,43.3241,43.3241,43.2884,43.2884,31400.0
2010-02-23 15:00:00,60.62,60.7,60.6,60.66,34600.0,43.2884,43.3456,43.2741,43.317,34600.0
2010-02-23 15:05:00,60.65,60.7,60.65,60.69,24100.0,43.3098,43.3456,43.3098,43.3384,24100.0
2010-02-23 15:10:00,60.69,60.75,60.67,60.74,44500.0,43.3384,43.3813,43.3241,43.3741,44500.0
2010-02-23 15:15:00,60.73,60.78,60.71,60.73,79400.0,43.367,43.4027,43.3527,43.367,79400.0
2010-02-23 15:20:00,60.72,60.72,60.7,60.7,23500.0,43.3598,43.3598,43.3456,43.3456,23500.0
2010-02-23 15:25:00,60.71,60.73,60.7,60.72,15500.0,43.3527,43.367,43.3456,43.3598,15500.0
2010-02-23 15:30:00,60.72,60.72,60.66,60.66,28900.0,43.3598,43.3598,43.317,43.317,28900.0
2010-02-23 15:35:00,60.65,60.72,60.65,60.71,22200.0,43.3098,43.3598,43.3098,43.3527,22200.0
2010-02-23 15:40:00,60.71,60.71,60.64,60.66,39500.0,43.3527,43.3527,43.3027,43.317,39500.0
2010-02-23 15:45:00,60.67,60.67,60.59,60.61,45400.0,43.3241,43.3241,43.267,43.2813,45400.0
2010-02-23 15:50:00,60.6,60.61,60.56,60.56,61900.0,43.2741,43.2813,43.2456,43.2456,61900.0
2010-02-23 15:55:00,60.56,60.57,60.5,60.54,115500.0,43.2456,43.2527,43.2027,43.2313,115500.0
2010-02-24 09:30:00,60.8,61.1,60.75,60.96,55100.0,43.417,43.6312,43.3813,43.5312,55100.0
2010-02-24 09:35:00,61.01,61.03,60.86,60.92,27900.0,43.5669,43.5812,43.4598,43.5027,27900.0
2010-02-24 09:40:00,60.9,61.02,60.89,61.02,21300.0,43.4884,43.5741,43.4812,43.5741,21300.0
2010-02-24 09:45:00,61.03,61.15,61.02,61.14,32900.0,43.5812,43.6669,43.5741,43.6598,32900.0
2010-02-24 09:50:00,61.14,61.21,61.13,61.15,42500.0,43.6598,43.7097,43.6526,43.6669,42500.0
2010-02-24 09:55:00,61.16,61.22,61.12,61.13,30100.0,43.674,43.7169,43.6455,43.6526,30100.0
2010-02-24 10:00:00,61.11,61.2,60.98,60.98,82600.0,43.6383,43.7026,43.5455,43.5455,82600.0
2010-02-24 10:05:00,60.97,60.98,60.83,60.84,37000.0,43.5384,43.5455,43.4384,43.4455,37000.0
2010-02-24 10:10:00,60.84,60.86,60.74,60.74,42600.0,43.4455,43.4598,43.3741,43.3741,42600.0
2010-02-24 10:15:00,60.74,60.78,60.7,60.78,39600.0,43.3741,43.4027,43.3456,43.4027,39600.0
2010-02-24 10:20:00,60.78,60.78,60.61,60.64,45100.0,43.4027,43.4027,43.2813,43.3027,45100.0
2010-02-24 10:25:00,60.66,60.75,60.66,60.75,28900.0,43.317,43.3813,43.317,43.3813,28900.0
2010-02-24 10:30:00,60.74,60.76,60.68,60.68,65100.0,43.3741,43.3884,43.3313,43.3313,65100.0
2010-02-24 10:35:00,60.68,60.77,60.66,60.76,50500.0,43.3313,43.3955,43.317,43.3884,50500.0
2010-02-24 10:40:00,60.77,60.83,60.76,60.8,83100.0,43.3955,43.4384,43.3884,43.417,83100.0
2010-02-24 10:45:00,60.8,60.98,60.79,60.91,96100.0,43.417,43.5455,43.4098,43.4955,96100.0
2010-02-24 10:50:00,60.91,61.01,60.9,60.94,33400.0,43.4955,43.5669,43.4884,43.5169,33400.0
2010-02-24 10:55:00,60.95,60.98,60.85,60.88,26300.0,43.5241,43.5455,43.4527,43.4741,26300.0
2010-02-24 11:00:00,60.9,60.94,60.86,60.92,35900.0,43.4884,43.5169,43.4598,43.5027,35900.0
2010-02-24 11:05:00,60.91,60.99,60.91,60.94,25900.0,43.4955,43.5526,43.4955,43.5169,25900.0
2010-02-24 11:10:00,60.94,60.96,60.86,60.86,40300.0,43.5169,43.5312,43.4598,43.4598,40300.0
2010-02-24 11:15:00,60.86,60.87,60.81,60.84,30200.0,43.4598,43.4669,43.4241,43.4455,30200.0
2010-02-24 11:20:00,60.84,60.87,60.78,60.79,19700.0,43.4455,43.4669,43.4027,43.4098,19700.0
2010-02-24 11:25:00,60.8,60.89,60.78,60.84,34400.0,43.417,43.4812,43.4027,43.4455,34400.0
2010-02-24 11:30:00,60.84,60.87,60.81,60.83,27200.0,43.4455,43.4669,43.4241,43.4384,27200.0
2010-02-24 11:35:00,60.82,60.86,60.78,60.85,30100.0,43.4312,43.4598,43.4027,43.4527,30100.0
2010-02-24 11:40:00,60.85,60.87,60.83,60.83,40600.0,43.4527,43.4669,43.4384,43.4384,40600.0
2010-02-24 11:45:00,60.84,60.87,60.84,60.86,29500.0,43.4455,43.4669,43.4455,43.4598,29500.0
2010-02-24 11:50:00,60.87,60.96,60.87,60.96,21300.0,43.4669,43.5312,43.4669,43.5312,21300.0
2010-02-24 11:55:00,60.96,60.97,60.92,60.93,19600.0,43.5312,43.5384,43.5027,43.5098,19600.0
2010-02-24 12:00:00,60.94,60.97,60.91,60.91,12500.0,43.5169,43.5384,43.4955,43.4955,12500.0
2010-02-24 12:05:00,60.9,60.92,60.87,60.87,20800.0,43.4884,43.5027,43.4669,43.4669,20800.0
2010-02-24 12:10:00,60.87,60.9,60.87,60.89,17000.0,43.4669,43.4884,43.4669,43.4812,17000.0
2010-02-24 12:15:00,60.88,60.95,60.88,60.92,17100.0,43.4741,43.5241,43.4741,43.5027,17100.0
2010-02-24 12:20:00,60.92,60.96,60.92,60.93,14700.0,43.5027,43.5312,43.5027,43.5098,14700.0
2010-02-24 12:25:00,60.94,60.97,60.91,60.92,14900.0,43.5169,43.5384,43.4955,43.5027,14900.0
2010-02-24 12:30:00,60.92,60.92,60.86,60.87,12500.0,43.5027,43.5027,43.4598,43.4669,12500.0
2010-02-24 12:35:00,60.86,60.9,60.85,60.86,17600.0,43.4598,43.4884,43.4527,43.4598,17600.0
2010-02-24 12:40:00,60.85,60.89,60.84,60.88,21800.0,43.4527,43.4812,43.4455,43.4741,21800.0
2010-02-24 12:45:00,60.88,60.91,60.87,60.9,14900.0,43.4741,43.4955,43.4669,43.4884,14900.0
2010-02-24 12:50:00,60.9,60.9,60.8,60.8,27400.0,43.4884,43.4884,43.417,43.417,27400.0
2010-02-24 12:55:00,60.81,60.83,60.78,60.8,27200.0,43.4241,43.4384,43.4027,43.417,27200.0
2010-02-24 13:00:00,60.8,60.85,60.8,60.83,25200.0,43.417,43.4527,43.417,43.4384,25200.0
2010-02-24 13:05:00,60.83,60.85,60.81,60.83,26100.0,43.4384,43.4527,43.4241,43.4384,26100.0
2010-02-24 13:10:00,60.83,60.89,60.81,60.87,72600.0,43.4384,43.4812,43.4241,43.4669,72600.0
2010-02-24 13:15:00,60.88,60.98,60.88,60.95,32600.0,43.4741,43.5455,43.4741,43.5241,32600.0
2010-02-24 13:20:00,60.95,61.01,60.93,60.93,111400.0,43.5241,43.5669,43.5098,43.5098,111400.0
2010-02-24 13:25:00,60.93,60.94,60.9,60.91,10700.0,43.5098,43.5169,43.4884,43.4955,10700.0
2010-02-24 13:30:00,60.9,60.96,60.89,60.94,13400.0,43.4884,43.5312,43.4812,43.5169,13400.0
2010-02-24 13:35:00,60.94,60.99,60.92,60.98,8300.0,43.5169,43.5526,43.5027,43.5455,8300.0
2010-02-24 13:40:00,60.98,60.98,60.93,60.93,8400.0,43.5455,43.5455,43.5098,43.5098,8400.0
2010-02-24 13:45:00,60.93,60.98,60.9,60.96,17700.0,43.5098,43.5455,43.4884,43.5312,17700.0
2010-02-24 13:50:00,60.96,60.99,60.96,60.98,11700.0,43.5312,43.5526,43.5312,43.5455,11700.0
2010-02-24 13:55:00,60.98,60.98,60.94,60.96,8700.0,43.5455,43.5455,43.5169,43.5312,8700.0
2010-02-24 14:00:00,60.96,60.98,60.92,60.92,12800.0,43.5312,43.5455,43.5027,43.5027,12800.0
2010-02-24 14:05:00,60.92,60.96,60.9,60.91,21800.0,43.5027,43.5312,43.4884,43.4955,21800.0
2010-02-24 14:10:00,60.9,60.94,60.9,60.9,10900.0,43.4884,43.5169,43.4884,43.4884,10900.0
2010-02-24 14:15:00,60.9,60.92,60.89,60.92,8500.0,43.4884,43.5027,43.4812,43.5027,8500.0
2010-02-24 14:20:00,60.91,60.95,60.91,60.92,12800.0,43.4955,43.5241,43.4955,43.5027,12800.0
2010-02-24 14:25:00,60.92,60.94,60.9,60.93,13400.0,43.5027,43.5169,43.4884,43.5098,13400.0
2010-02-24 14:30:00,60.94,60.96,60.84,60.85,57900.0,43.5169,43.5312,43.4455,43.4527,57900.0
2010-02-24 14:35:00,60.84,60.86,60.8,60.84,23100.0,43.4455,43.4598,43.417,43.4455,23100.0
2010-02-24 14:40:00,60.83,60.88,60.78,60.87,23500.0,43.4384,43.4741,43.4027,43.4669,23500.0
2010-02-24 14:45:00,60.87,60.87,60.78,60.84,60700.0,43.4669,43.4669,43.4027,43.4455,60700.0
2010-02-24 14:50:00,60.83,60.85,60.78,60.78,38000.0,43.4384,43.4527,43.4027,43.4027,38000.0
2010-02-24 14:55:00,60.79,60.83,60.78,60.81,16200.0,43.4098,43.4384,43.4027,43.4241,16200.0
2010-02-24 15:00:00,60.81,60.82,60.78,60.79,27200.0,43.4241,43.4312,43.4027,43.4098,27200.0
2010-02-24 15:05:00,60.78,60.8,60.75,60.76,33300.0,43.4027,43.417,43.3813,43.3884,33300.0
2010-02-24 15:10:00,60.75,60.83,60.75,60.78,29800.0,43.3813,43.4384,43.3813,43.4027,29800.0
2010-02-24 15:15:00,60.79,60.79,60.74,60.77,48100.0,43.4098,43.4098,43.3741,43.3955,48100.0
2010-02-24 15:20:00,60.77,60.8,60.76,60.77,36800.0,43.3955,43.417,43.3884,43.3955,36800.0
2010-02-24 15:25:00,60.77,60.8,60.76,60.76,32900.0,43.3955,43.417,43.3884,43.3884,32900.0
2010-02-24 15:30:00,60.76,60.77,60.72,60.73,34300.0,43.3884,43.3955,43.3598,43.367,34300.0
2010-02-24 15:35:00,60.73,60.83,60.73,60.83,39900.0,43.367,43.4384,43.367,43.4384,39900.0
2010-02-24 15:40:00,60.83,60.87,60.81,60.81,41500.0,43.4384,43.4669,43.4241,43.4241,41500.0
2010-02-24 15:45:00,60.81,60.85,60.81,60.82,47000.0,43.4241,43.4527,43.4241,43.4312,47000.0
2010-02-24 15:50:00,60.81,60.88,60.79,60.88,96800.0,43.4241,43.4741,43.4098,43.4741,96800.0
2010-02-24 15:55:00,60.88,60.92,60.86,60.86,141300.0,43.4741,43.5027,43.4598,43.4598,141300.0
2010-02-25 09:30:00,60.29,60.76,60.21,60.75,118700.0,43.0528,43.3884,42.9956,43.3813,118700.0
2010-02-25 09:35:00,60.76,60.83,60.69,60.81,81800.0,43.3884,43.4384,43.3384,43.4241,81800.0
2010-02-25 09:40:00,60.81,60.95,60.7,60.71,132300.0,43.4241,43.5241,43.3456,43.3527,132300.0
2010-02-25 09:45:00,60.7,60.72,60.58,60.68,102100.0,43.3456,43.3598,43.2599,43.3313,102100.0
2010-02-25 09:50:00,60.69,60.7,60.58,60.58,42000.0,43.3384,43.3456,43.2599,43.2599,42000.0
2010-02-25 09:55:00,60.59,60.67,60.54,60.62,26500.0,43.267,43.3241,43.2313,43.2884,26500.0
2010-02-25 10:00:00,60.62,60.62,60.48,60.59,45800.0,43.2884,43.2884,43.1885,43.267,45800.0
2010-02-25 10:05:00,60.63,60.71,60.62,60.7,48300.0,43.2956,43.3527,43.2884,43.3456,48300.0
2010-02-25 10:10:00,60.71,60.78,60.66,60.68,47500.0,43.3527,43.4027,43.317,43.3313,47500.0
2010-02-25 10:15:00,60.68,60.7,60.61,60.61,40200.0,43.3313,43.3456,43.2813,43.2813,40200.0
2010-02-25 10:20:00,60.61,60.69,60.58,60.58,46600.0,43.2813,43.3384,43.2599,43.2599,46600.0
2010-02-25 10:25:00,60.57,60.57,60.5,60.54,23200.0,43.2527,43.2527,43.2027,43.2313,23200.0
2010-02-25 10:30:00,60.53,60.55,60.5,60.55,20300.0,43.2242,43.2384,43.2027,43.2384,20300.0
2010-02-25 10:35:00,60.55,60.55,60.48,60.51,24000.0,43.2384,43.2384,43.1885,43.2099,24000.0
2010-02-25 10:40:00,60.51,60.56,60.47,60.52,54200.0,43.2099,43.2456,43.1813,43.217,54200.0
2010-02-25 10:45:00,60.51,60.54,60.48,60.49,17000.0,43.2099,43.2313,43.1885,43.1956,17000.0
2010-02-25 10:50:00,60.49,60.5,60.47,60.49,42600.0,43.1956,43.2027,43.1813,43.1956,42600.0
2010-02-25 10:55:00,60.48,60.51,60.45,60.46,21000.0,43.1885,43.2099,43.167,43.1742,21000.0
2010-02-25 11:00:00,60.46,60.52,60.46,60.47,25400.0,43.1742,43.217,43.1742,43.1813,25400.0
2010-02-25 11:05:00,60.46,60.53,60.46,60.53,25300.0,43.1742,43.2242,43.1742,43.2242,25300.0
2010-02-25 11:10:00,60.53,60.56,60.49,60.49,15500.0,43.2242,43.2456,43.1956,43.1956,15500.0
2010-02-25 11:15:00,60.49,60.54,60.47,60.47,21500.0,43.1956,43.2313,43.1813,43.1813,21500.0
2010-02-25 11:20:00,60.47,60.49,60.43,60.49,57700.0,43.1813,43.1956,43.1527,43.1956,57700.0
2010-02-25 11:25:00,60.49,60.49,60.44,60.45,59800.0,43.1956,43.1956,43.1599,43.167,59800.0
2010-02-25 11:30:00,60.45,60.48,60.43,60.47,41500.0,43.167,43.1885,43.1527,43.1813,41500.0
2010-02-25 11:35:00,60.48,60.5,60.45,60.46,36200.0,43.1885,43.2027,43.167,43.1742,36200.0
2010-02-25 11:40:00,60.47,60.57,60.47,60.56,19400.0,43.1813,43.2527,43.1813,43.2456,19400.0
2010-02-25 11:45:00,60.56,60.59,60.55,60.59,41200.0,43.2456,43.267,43.2384,43.267,41200.0
2010-02-25 11:50:00,60.59,60.61,60.57,60.57,36600.0,43.267,43.2813,43.2527,43.2527,36600.0
2010-02-25 11:55:00,60.57,60.61,60.54,60.6,25900.0,43.2527,43.2813,43.2313,43.2741,25900.0
2010-02-25 12:00:00,60.6,60.61,60.56,60.56,42300.0,43.2741,43.2813,43.2456,43.2456,42300.0
2010-02-25 12:05:00,60.56,60.67,60.56,60.66,29300.0,43.2456,43.3241,43.2456,43.317,29300.0
2010-02-25 12:10:00,60.65,60.69,60.64,60.65,16800.0,43.3098,43.3384,43.3027,43.3098,16800.0
2010-02-25 12:15:00,60.64,60.67,60.62,60.62,10800.0,43.3027,43.3241,43.2884,43.2884,10800.0
2010-02-25 12:20:00,60.63,60.65,60.62,60.64,18300.0,43.2956,43.3098,43.2884,43.3027,18300.0
2010-02-25 12:25:00,60.64,60.64,60.6,60.63,19100.0,43.3027,43.3027,43.2741,43.2956,19100.0
2010-02-25 12:30:00,60.62,60.67,60.62,60.67,14400.0,43.2884,43.3241,43.2884,43.3241,14400.0
2010-02-25 12:35:00,60.66,60.71,60.66,60.71,22000.0,43.317,43.3527,43.317,43.3527,22000.0
2010-02-25 12:40:00,60.71,60.77,60.71,60.76,50300.0,43.3527,43.3955,43.3527,43.3884,50300.0
2010-02-25 12:45:00,60.76,60.83,60.75,60.83,25400.0,43.3884,43.4384,43.3813,43.4384,25400.0
2010-02-25 12:50:00,60.83,60.92,60.83,60.92,48000.0,43.4384,43.5027,43.4384,43.5027,48000.0
2010-02-25 12:55:00,60.92,60.97,60.9,60.94,37400.0,43.5027,43.5384,43.4884,43.5169,37400.0
2010-02-25 13:00:00,60.95,60.98,60.94,60.97,23500.0,43.5241,43.5455,43.5169,43.5384,23500.0
2010-02-25 13:05:00,60.97,60.97,60.9,60.9,15000.0,43.5384,43.5384,43.4884,43.4884,15000.0
2010-02-25 13:10:00,60.89,60.93,60.88,60.92,26400.0,43.4812,43.5098,43.4741,43.5027,26400.0
2010-02-25 13:15:00,60.92,60.92,60.88,60.91,18200.0,43.5027,43.5027,43.4741,43.4955,18200.0
2010-02-25 13:20:00,60.91,60.97,60.91,60.93,8900.0,43.4955,43.5384,43.4955,43.5098,8900.0
2010-02-25 13:25:00,60.92,60.93,60.89,60.89,13200.0,43.5027,43.5098,43.4812,43.4812,13200.0
2010-02-25 13:30:00,60.89,60.93,60.89,60.92,9000.0,43.4812,43.5098,43.4812,43.5027,9000.0
2010-02-25 13:35:00,60.9,60.95,60.9,60.95,11400.0,43.4884,43.5241,43.4884,43.5241,11400.0
2010-02-25 13:40:00,60.95,60.97,60.92,60.96,22800.0,43.5241,43.5384,43.5027,43.5312,22800.0
2010-02-25 13:45:00,60.96,61.07,60.96,61.07,42900.0,43.5312,43.6098,43.5312,43.6098,42900.0
2010-02-25 13:50:00,61.07,61.15,61.07,61.12,36800.0,43.6098,43.6669,43.6098,43.6455,36800.0
2010-02-25 13:55:00,61.12,61.22,61.12,61.22,58200.0,43.6455,43.7169,43.6455,43.7169,58200.0
2010-02-25 14:00:00,61.24,61.32,61.23,61.29,61400.0,43.7312,43.7883,43.724,43.7669,61400.0
2010-02-25 14:05:00,61.3,61.34,61.27,61.27,37100.0,43.774,43.8026,43.7526,43.7526,37100.0
2010-02-25 14:10:00,61.28,61.31,61.26,61.3,23100.0,43.7597,43.7811,43.7454,43.774,23100.0
2010-02-25 14:15:00,61.29,61.3,61.2,61.24,48700.0,43.7669,43.774,43.7026,43.7312,48700.0
2010-02-25 14:20:00,61.24,61.33,61.24,61.31,24700.0,43.7312,43.7954,43.7312,43.7811,24700.0
2010-02-25 14:25:00,61.32,61.35,61.27,61.27,27800.0,43.7883,43.8097,43.7526,43.7526,27800.0
2010-02-25 14:30:00,61.28,61.34,61.25,61.33,26800.0,43.7597,43.8026,43.7383,43.7954,26800.0
2010-02-25 14:35:00,61.32,61.34,61.28,61.28,22100.0,43.7883,43.8026,43.7597,43.7597,22100.0
2010-02-25 14:40:00,61.29,61.36,61.29,61.34,26300.0,43.7669,43.8169,43.7669,43.8026,26300.0
2010-02-25 14:45:00,61.34,61.4,61.34,61.35,40100.0,43.8026,43.8454,43.8026,43.8097,40100.0
2010-02-25 14:50:00,61.37,61.38,61.32,61.36,31500.0,43.824,43.8311,43.7883,43.8169,31500.0
2010-02-25 14:55:00,61.36,61.39,61.35,61.37,26400.0,43.8169,43.8383,43.8097,43.824,26400.0
2010-02-25 15:00:00,61.37,61.39,61.3,61.38,35600.0,43.824,43.8383,43.774,43.8311,35600.0
2010-02-25 15:05:00,61.37,61.5,61.36,61.48,67100.0,43.824,43.9168,43.8169,43.9025,67100.0
2010-02-25 15:10:00,61.49,61.49,61.42,61.45,51400.0,43.9097,43.9097,43.8597,43.8811,51400.0
2010-02-25 15:15:00,61.45,61.45,61.39,61.39,45200.0,43.8811,43.8811,43.8383,43.8383,45200.0
2010-02-25 15:20:00,61.39,61.4,61.36,61.38,41900.0,43.8383,43.8454,43.8169,43.8311,41900.0
2010-02-25 15:25:00,61.38,61.46,61.37,61.46,44900.0,43.8311,43.8883,43.824,43.8883,44900.0
2010-02-25 15:30:00,61.46,61.5,61.43,61.47,53700.0,43.8883,43.9168,43.8668,43.8954,53700.0
2010-02-25 15:35:00,61.47,61.49,61.4,61.43,56200.0,43.8954,43.9097,43.8454,43.8668,56200.0
2010-02-25 15:40:00,61.43,61.5,61.42,61.45,81600.0,43.8668,43.9168,43.8597,43.8811,81600.0
2010-02-25 15:45:00,61.45,61.52,61.44,61.45,72000.0,43.8811,43.9311,43.874,43.8811,72000.0
2010-02-25 15:50:00,61.43,61.44,61.32,61.36,146500.0,43.8668,43.874,43.7883,43.8169,146500.0
2010-02-25 15:55:00,61.36,61.42,61.36,61.4,195200.0,43.8169,43.8597,43.8169,43.8454,195200.0
2010-02-26 09:30:00,61.36,61.47,61.25,61.32,67900.0,43.8169,43.8954,43.7383,43.7883,67900.0
2010-02-26 09:35:00,61.31,61.37,61.17,61.21,46800.0,43.7811,43.824,43.6812,43.7097,46800.0
2010-02-26 09:40:00,61.2,61.37,61.08,61.23,95400.0,43.7026,43.824,43.6169,43.724,95400.0
2010-02-26 09:45:00,61.25,61.28,61.19,61.27,31100.0,43.7383,43.7597,43.6955,43.7526,31100.0
2010-02-26 09:50:00,61.26,61.27,61.18,61.19,38200.0,43.7454,43.7526,43.6883,43.6955,38200.0
2010-02-26 09:55:00,61.19,61.31,61.19,61.27,45000.0,43.6955,43.7811,43.6955,43.7526,45000.0
2010-02-26 10:00:00,61.25,61.37,60.99,61.03,162300.0,43.7383,43.824,43.5526,43.5812,162300.0
2010-02-26 10:05:00,61.03,61.14,60.94,61.06,83600.0,43.5812,43.6598,43.5169,43.6026,83600.0
2010-02-26 10:10:00,61.05,61.13,60.97,61.0,127800.0,43.5955,43.6526,43.5384,43.5598,127800.0
2010-02-26 10:15:00,61.01,61.23,61.01,61.22,100400.0,43.5669,43.724,43.5669,43.7169,100400.0
2010-02-26 10:20:00,61.23,61.25,61.14,61.19,97400.0,43.724,43.7383,43.6598,43.6955,97400.0
2010-02-26 10:25:00,61.19,61.23,61.12,61.16,37500.0,43.6955,43.724,43.6455,43.674,37500.0
2010-02-26 10:30:00,61.16,61.24,61.15,61.17,70000.0,43.674,43.7312,43.6669,43.6812,70000.0
2010-02-26 10:35:00,61.17,61.27,61.17,61.22,123900.0,43.6812,43.7526,43.6812,43.7169,123900.0
2010-02-26 10:40:00,61.21,61.25,61.2,61.25,18500.0,43.7097,43.7383,43.7026,43.7383,18500.0
2010-02-26 10:45:00,61.25,61.26,61.14,61.15,38500.0,43.7383,43.7454,43.6598,43.6669,38500.0
2010-02-26 10:50:00,61.14,61.18,61.12,61.14,44000.0,43.6598,43.6883,43.6455,43.6598,44000.0
2010-02-26 10:55:00,61.14,61.16,61.11,61.15,42100.0,43.6598,43.674,43.6383,43.6669,42100.0
2010-02-26 11:00:00,61.14,61.23,61.14,61.19,45100.0,43.6598,43.724,43.6598,43.6955,45100.0
2010-02-26 11:05:00,61.19,61.22,61.17,61.18,27200.0,43.6955,43.7169,43.6812,43.6883,27200.0
2010-02-26 11:10:00,61.17,61.21,61.17,61.21,44200.0,43.6812,43.7097,43.6812,43.7097,44200.0
2010-02-26 11:15:00,61.2,61.23,61.17,61.17,37200.0,43.7026,43.724,43.6812,43.6812,37200.0
2010-02-26 11:20:00,61.18,61.22,61.16,61.22,80300.0,43.6883,43.7169,43.674,43.7169,80300.0
2010-02-26 11:25:00,61.22,61.23,61.13,61.13,99300.0,43.7169,43.724,43.6526,43.6526,99300.0
2010-02-26 11:30:00,61.13,61.13,61.07,61.11,77200.0,43.6526,43.6526,43.6098,43.6383,77200.0
2010-02-26 11:35:00,61.12,61.15,61.06,61.09,46800.0,43.6455,43.6669,43.6026,43.624,46800.0
2010-02-26 11:40:00,61.09,61.1,61.07,61.07,39600.0,43.624,43.6312,43.6098,43.6098,39600.0
2010-02-26 11:45:00,61.06,61.07,61.02,61.03,27900.0,43.6026,43.6098,43.5741,43.5812,27900.0
2010-02-26 11:50:00,61.04,61.04,61.0,61.0,21200.0,43.5883,43.5883,43.5598,43.5598,21200.0
2010-02-26 11:55:00,61.0,61.06,61.0,61.06,20900.0,43.5598,43.6026,43.5598,43.6026,20900.0
2010-02-26 12:00:00,61.05,61.06,60.95,60.96,57100.0,43.5955,43.6026,43.5241,43.5312,57100.0
2010-02-26 12:05:00,60.96,60.97,60.87,60.88,62300.0,43.5312,43.5384,43.4669,43.4741,62300.0
2010-02-26 12:10:00,60.88,60.88,60.81,60.85,50800.0,43.4741,43.4741,43.4241,43.4527,50800.0
2010-02-26 12:15:00,60.86,60.86,60.82,60.83,28300.0,43.4598,43.4598,43.4312,43.4384,28300.0
2010-02-26 12:20:00,60.84,60.85,60.83,60.85,13400.0,43.4455,43.4527,43.4384,43.4527,13400.0
2010-02-26 12:25:00,60.84,60.85,60.79,60.79,54400.0,43.4455,43.4527,43.4098,43.4098,54400.0
2010-02-26 12:30:00,60.8,60.84,60.79,60.84,22400.0,43.417,43.4455,43.4098,43.4455,22400.0
2010-02-26 12:35:00,60.84,60.86,60.79,60.84,43600.0,43.4455,43.4598,43.4098,43.4455,43600.0
2010-02-26 12:40:00,60.85,60.87,60.82,60.84,54100.0,43.4527,43.4669,43.4312,43.4455,54100.0
2010-02-26 12:45:00,60.84,60.86,60.81,60.85,77900.0,43.4455,43.4598,43.4241,43.4527,77900.0
2010-02-26 12:50:00,60.85,60.86,60.78,60.82,65300.0,43.4527,43.4598,43.4027,43.4312,65300.0
2010-02-26 12:55:00,60.83,60.92,60.83,60.92,19700.0,43.4384,43.5027,43.4384,43.5027,19700.0
2010-02-26 13:00:00,60.91,60.97,60.88,60.9,17500.0,43.4955,43.5384,43.4741,43.4884,17500.0
2010-02-26 13:05:00,60.9,60.91,60.85,60.85,8900.0,43.4884,43.4955,43.4527,43.4527,8900.0
2010-02-26 13:10:00,60.85,60.87,60.84,60.87,6800.0,43.4527,43.4669,43.4455,43.4669,6800.0
2010-02-26 13:15:00,60.87,60.91,60.86,60.86,11000.0,43.4669,43.4955,43.4598,43.4598,11000.0
2010-02-26 13:20:00,60.86,60.96,60.86,60.96,9900.0,43.4598,43.5312,43.4598,43.5312,9900.0
2010-02-26 13:25:00,60.96,61.02,60.94,61.02,25600.0,43.5312,43.5741,43.5169,43.5741,25600.0
2010-02-26 13:30:00,61.01,61.05,60.99,61.02,24600.0,43.5669,43.5955,43.5526,43.5741,24600.0
2010-02-26 13:35:00,61.02,61.03,60.96,60.99,13800.0,43.5741,43.5812,43.5312,43.5526,13800.0
2010-02-26 13:40:00,60.99,61.04,60.98,61.04,10700.0,43.5526,43.5883,43.5455,43.5883,10700.0
2010-02-26 13:45:00,61.04,61.06,61.02,61.02,15200.0,43.5883,43.6026,43.5741,43.5741,15200.0
2010-02-26 13:50:00,61.02,61.09,61.02,61.09,22600.0,43.5741,43.624,43.5741,43.624,22600.0
2010-02-26 13:55:00,61.09,61.19,61.08,61.14,49800.0,43.624,43.6955,43.6169,43.6598,49800.0
2010-02-26 14:00:00,61.15,61.15,61.08,61.09,28000.0,43.6669,43.6669,43.6169,43.624,28000.0
2010-02-26 14:05:00,61.08,61.09,61.04,61.08,28300.0,43.6169,43.624,43.5883,43.6169,28300.0
2010-02-26 14:10:00,61.08,61.09,61.07,61.09,34100.0,43.6169,43.624,43.6098,43.624,34100.0
2010-02-26 14:15:00,61.08,61.09,61.05,61.05,7200.0,43.6169,43.624,43.5955,43.5955,7200.0
2010-02-26 14:20:00,61.05,61.06,61.04,61.05,11500.0,43.5955,43.6026,43.5883,43.5955,11500.0
2010-02-26 14:25:00,61.05,61.12,61.05,61.08,14000.0,43.5955,43.6455,43.5955,43.6169,14000.0
2010-02-26 14:30:00,61.07,61.11,61.07,61.07,15100.0,43.6098,43.6383,43.6098,43.6098,15100.0
2010-02-26 14:35:00,61.07,61.08,61.04,61.05,6900.0,43.6098,43.6169,43.5883,43.5955,6900.0
2010-02-26 14:40:00,61.04,61.06,61.04,61.05,4500.0,43.5883,43.6026,43.5883,43.5955,4500.0
2010-02-26 14:45:00,61.05,61.07,61.04,61.06,11000.0,43.5955,43.6098,43.5883,43.6026,11000.0
2010-02-26 14:50:00,61.06,61.07,61.04,61.06,19000.0,43.6026,43.6098,43.5883,43.6026,19000.0
2010-02-26 14:55:00,61.06,61.09,61.05,61.09,14300.0,43.6026,43.624,43.5955,43.624,14300.0
2010-02-26 15:00:00,61.1,61.1,61.05,61.05,9500.0,43.6312,43.6312,43.5955,43.5955,9500.0
2010-02-26 15:05:00,61.05,61.05,61.01,61.02,17300.0,43.5955,43.5955,43.5669,43.5741,17300.0
2010-02-26 15:10:00,61.03,61.09,61.02,61.06,15300.0,43.5812,43.624,43.5741,43.6026,15300.0
2010-02-26 15:15:00,61.07,61.1,61.06,61.09,20500.0,43.6098,43.6312,43.6026,43.624,20500.0
2010-02-26 15:20:00,61.08,61.1,61.07,61.1,12600.0,43.6169,43.6312,43.6098,43.6312,12600.0
2010-02-26 15:25:00,61.09,61.13,61.05,61.05,15100.0,43.624,43.6526,43.5955,43.5955,15100.0
2010-02-26 15:30:00,61.05,61.06,61.02,61.03,19100.0,43.5955,43.6026,43.5741,43.5812,19100.0
2010-02-26 15:35:00,61.03,61.07,61.03,61.06,19400.0,43.5812,43.6098,43.5812,43.6026,19400.0
2010-02-26 15:40:00,61.06,61.07,61.03,61.05,25200.0,43.6026,43.6098,43.5812,43.5955,25200.0
2010-02-26 15:45:00,61.05,61.06,60.99,61.02,56300.0,43.5955,43.6026,43.5526,43.5741,56300.0
2010-02-26 15:50:00,61.01,61.07,60.97,61.06,88000.0,43.5669,43.6098,43.5384,43.6026,88000.0
2010-02-26 15:55:00,61.06,61.09,60.99,60.99,169800.0,43.6026,43.624,43.5526,43.5526,169800.0
2010-03-01 09:30:00,61.21,61.27,60.8,60.86,117800.0,43.7097,43.7526,43.417,43.4598,117800.0
2010-03-01 09:35:00,60.9,60.93,60.68,60.78,127900.0,43.4884,43.5098,43.3313,43.4027,127900.0
2010-03-01 09:40:00,60.78,60.92,60.78,60.9,77600.0,43.4027,43.5027,43.4027,43.4884,77600.0
2010-03-01 09:45:00,60.9,60.9,60.73,60.73,80400.0,43.4884,43.4884,43.367,43.367,80400.0
2010-03-01 09:50:00,60.74,60.77,60.71,60.75,87300.0,43.3741,43.3955,43.3527,43.3813,87300.0
2010-03-01 09:55:00,60.75,60.83,60.75,60.79,60700.0,43.3813,43.4384,43.3813,43.4098,60700.0
2010-03-01 10:00:00,60.79,61.05,60.73,61.05,144300.0,43.4098,43.5955,43.367,43.5955,144300.0
2010-03-01 10:05:00,61.05,61.19,61.03,61.18,59200.0,43.5955,43.6955,43.5812,43.6883,59200.0
2010-03-01 10:10:00,61.19,61.29,61.16,61.16,41000.0,43.6955,43.7669,43.674,43.674,41000.0
2010-03-01 10:15:00,61.16,61.18,61.12,61.17,19500.0,43.674,43.6883,43.6455,43.6812,19500.0
2010-03-01 10:20:00,61.17,61.23,61.17,61.22,26700.0,43.6812,43.724,43.6812,43.7169,26700.0
2010-03-01 10:25:00,61.22,61.23,61.12,61.16,26800.0,43.7169,43.724,43.6455,43.674,26800.0
2010-03-01 10:30:00,61.16,61.17,61.11,61.16,29000.0,43.674,43.6812,43.6383,43.674,29000.0
2010-03-01 10:35:00,61.16,61.23,61.15,61.22,26300.0,43.674,43.724,43.6669,43.7169,26300.0
2010-03-01 10:40:00,61.22,61.28,61.22,61.27,24300.0,43.7169,43.7597,43.7169,43.7526,24300.0
2010-03-01 10:45:00,61.27,61.32,61.25,61.29,31400.0,43.7526,43.7883,43.7383,43.7669,31400.0
2010-03-01 10:50:00,61.29,61.38,61.29,61.37,28500.0,43.7669,43.8311,43.7669,43.824,28500.0
2010-03-01 10:55:00,61.38,61.42,61.37,61.41,25300.0,43.8311,43.8597,43.824,43.8526,25300.0
2010-03-01 11:00:00,61.41,61.41,61.34,61.35,24400.0,43.8526,43.8526,43.8026,43.8097,24400.0
2010-03-01 11:05:00,61.35,61.49,61.34,61.48,56300.0,43.8097,43.9097,43.8026,43.9025,56300.0
2010-03-01 11:10:00,61.49,61.54,61.44,61.49,62400.0,43.9097,43.9454,43.874,43.9097,62400.0
2010-03-01 11:15:00,61.48,61.54,61.48,61.51,18100.0,43.9025,43.9454,43.9025,43.924,18100.0
2010-03-01 11:20:00,61.51,61.53,61.49,61.49,17500.0,43.924,43.9382,43.9097,43.9097,17500.0
2010-03-01 11:25:00,61.49,61.56,61.47,61.55,29800.0,43.9097,43.9597,43.8954,43.9525,29800.0
2010-03-01 11:30:00,61.55,61.57,61.46,61.46,35500.0,43.9525,43.9668,43.8883,43.8883,35500.0
2010-03-01 11:35:00,61.46,61.48,61.39,61.4,36600.0,43.8883,43.9025,43.8383,43.8454,36600.0
2010-03-01 11:40:00,61.39,61.39,61.28,61.28,34900.0,43.8383,43.8383,43.7597,43.7597,34900.0
2010-03-01 11:45:00,61.29,61.34,61.28,61.34,11600.0,43.7669,43.8026,43.7597,43.8026,11600.0
2010-03-01 11:50:00,61.33,61.37,61.33,61.37,9400.0,43.7954,43.824,43.7954,43.824,9400.0
2010-03-01 11:55:00,61.37,61.4,61.37,61.4,22900.0,43.824,43.8454,43.824,43.8454,22900.0
2010-03-01 12:00:00,61.4,61.45,61.4,61.44,16500.0,43.8454,43.8811,43.8454,43.874,16500.0
2010-03-01 12:05:00,61.44,61.51,61.43,61.46,26900.0,43.874,43.924,43.8668,43.8883,26900.0
2010-03-01 12:10:00,61.46,61.48,61.46,61.47,20200.0,43.8883,43.9025,43.8883,43.8954,20200.0
2010-03-01 12:15:00,61.48,61.48,61.45,61.45,15600.0,43.9025,43.9025,43.8811,43.8811,15600.0
2010-03-01 12:20:00,61.47,61.47,61.42,61.42,19800.0,43.8954,43.8954,43.8597,43.8597,19800.0
2010-03-01 12:25:00,61.42,61.47,61.42,61.45,17400.0,43.8597,43.8954,43.8597,43.8811,17400.0
2010-03-01 12:30:00,61.45,61.47,61.45,61.46,8500.0,43.8811,43.8954,43.8811,43.8883,8500.0
2010-03-01 12:35:00,61.46,61.51,61.46,61.51,24400.0,43.8883,43.924,43.8883,43.924,24400.0
2010-03-01 12:40:00,61.5,61.53,61.5,61.53,20600.0,43.9168,43.9382,43.9168,43.9382,20600.0
2010-03-01 12:45:00,61.53,61.54,61.52,61.54,11600.0,43.9382,43.9454,43.9311,43.9454,11600.0
2010-03-01 12:50:00,61.53,61.57,61.52,61.55,32200.0,43.9382,43.9668,43.9311,43.9525,32200.0
2010-03-01 12:55:00,61.54,61.6,61.54,61.6,32300.0,43.9454,43.9882,43.9454,43.9882,32300.0
2010-03-01 13:00:00,61.59,61.6,61.58,61.59,12100.0,43.9811,43.9882,43.974,43.9811,12100.0
2010-03-01 13:05:00,61.59,61.62,61.58,61.62,23900.0,43.9811,44.0025,43.974,44.0025,23900.0
2010-03-01 13:10:00,61.62,61.65,61.6,61.65,33700.0,44.0025,44.0239,43.9882,44.0239,33700.0
2010-03-01 13:15:00,61.64,61.66,61.62,61.65,64600.0,44.0168,44.0311,44.0025,44.0239,64600.0
2010-03-01 13:20:00,61.65,61.68,61.65,61.67,23100.0,44.0239,44.0454,44.0239,44.0382,23100.0
2010-03-01 13:25:00,61.68,61.7,61.66,61.7,25400.0,44.0454,44.0596,44.0311,44.0596,25400.0
2010-03-01 13:30:00,61.71,61.74,61.7,61.74,105300.0,44.0668,44.0882,44.0596,44.0882,105300.0
2010-03-01 13:35:00,61.74,61.77,61.73,61.77,34700.0,44.0882,44.1096,44.0811,44.1096,34700.0
2010-03-01 13:40:00,61.78,61.85,61.78,61.85,34600.0,44.1168,44.1668,44.1168,44.1668,34600.0
2010-03-01 13:45:00,61.85,61.88,61.82,61.88,42700.0,44.1668,44.1882,44.1453,44.1882,42700.0
2010-03-01 13:50:00,61.88,61.88,61.87,61.87,24900.0,44.1882,44.1882,44.181,44.181,24900.0
2010-03-01 13:55:00,61.88,61.91,61.87,61.9,34400.0,44.1882,44.2096,44.181,44.2025,34400.0
2010-03-01 14:00:00,61.9,61.9,61.88,61.89,80200.0,44.2025,44.2025,44.1882,44.1953,80200.0
2010-03-01 14:05:00,61.89,61.92,61.89,61.91,26300.0,44.1953,44.2167,44.1953,44.2096,26300.0
2010-03-01 14:10:00,61.91,61.99,61.91,61.94,127000.0,44.2096,44.2667,44.2096,44.231,127000.0
2010-03-01 14:15:00,61.94,61.98,61.93,61.97,30500.0,44.231,44.2596,44.2239,44.2525,30500.0
2010-03-01 14:20:00,61.96,61.97,61.94,61.96,39000.0,44.2453,44.2525,44.231,44.2453,39000.0
2010-03-01 14:25:00,61.97,62.04,61.97,62.03,116900.0,44.2525,44.3024,44.2525,44.2953,116900.0
2010-03-01 14:30:00,62.03,62.11,62.02,62.03,52600.0,44.2953,44.3524,44.2882,44.2953,52600.0
2010-03-01 14:35:00,62.03,62.04,61.97,61.97,21700.0,44.2953,44.3024,44.2525,44.2525,21700.0
2010-03-01 14:40:00,61.97,61.99,61.95,61.97,22000.0,44.2525,44.2667,44.2382,44.2525,22000.0
2010-03-01 14:45:00,61.97,61.97,61.93,61.94,8700.0,44.2525,44.2525,44.2239,44.231,8700.0
2010-03-01 14:50:00,61.94,61.96,61.87,61.89,37500.0,44.231,44.2453,44.181,44.1953,37500.0
2010-03-01 14:55:00,61.9,61.9,61.83,61.84,14700.0,44.2025,44.2025,44.1525,44.1596,14700.0
2010-03-01 15:00:00,61.84,61.85,61.83,61.84,14600.0,44.1596,44.1668,44.1525,44.1596,14600.0
2010-03-01 15:05:00,61.83,61.83,61.71,61.71,56000.0,44.1525,44.1525,44.0668,44.0668,56000.0
2010-03-01 15:10:00,61.71,61.72,61.63,61.66,44900.0,44.0668,44.0739,44.0097,44.0311,44900.0
2010-03-01 15:15:00,61.67,61.7,61.66,61.7,25300.0,44.0382,44.0596,44.0311,44.0596,25300.0
2010-03-01 15:20:00,61.69,61.73,61.69,61.69,61800.0,44.0525,44.0811,44.0525,44.0525,61800.0
2010-03-01 15:25:00,61.7,61.7,61.62,61.63,196900.0,44.0596,44.0596,44.0025,44.0097,196900.0
2010-03-01 15:30:00,61.63,61.74,61.63,61.74,52100.0,44.0097,44.0882,44.0097,44.0882,52100.0
2010-03-01 15:35:00,61.74,61.76,61.71,61.72,64200.0,44.0882,44.1025,44.0668,44.0739,64200.0
2010-03-01 15:40:00,61.72,61.72,61.65,61.68,176900.0,44.0739,44.0739,44.0239,44.0454,176900.0
2010-03-01 15:45:00,61.68,61.69,61.67,61.68,56700.0,44.0454,44.0525,44.0382,44.0454,56700.0
2010-03-01 15:50:00,61.69,61.71,61.69,61.7,77300.0,44.0525,44.0668,44.0525,44.0596,77300.0
2010-03-01 15:55:00,61.7,61.71,61.58,61.63,272700.0,44.0596,44.0668,43.974,44.0097,272700.0
2010-03-02 09:30:00,62.05,62.12,61.68,61.74,66600.0,44.3096,44.3596,44.0454,44.0882,66600.0
2010-03-02 09:35:00,61.75,61.8,61.63,61.66,82400.0,44.0954,44.1311,44.0097,44.0311,82400.0
2010-03-02 09:40:00,61.65,61.65,61.46,61.52,57300.0,44.0239,44.0239,43.8883,43.9311,57300.0
2010-03-02 09:45:00,61.51,61.56,61.5,61.51,25300.0,43.924,43.9597,43.9168,43.924,25300.0
2010-03-02 09:50:00,61.51,61.54,61.47,61.49,50600.0,43.924,43.9454,43.8954,43.9097,50600.0
2010-03-02 09:55:00,61.49,61.5,61.45,61.47,54000.0,43.9097,43.9168,43.8811,43.8954,54000.0
2010-03-02 10:00:00,61.47,61.53,61.46,61.49,45700.0,43.8954,43.9382,43.8883,43.9097,45700.0
2010-03-02 10:05:00,61.49,61.5,61.46,61.46,38000.0,43.9097,43.9168,43.8883,43.8883,38000.0
2010-03-02 10:10:00,61.47,61.47,61.42,61.44,34100.0,43.8954,43.8954,43.8597,43.874,34100.0
2010-03-02 10:15:00,61.44,61.44,61.32,61.4,95900.0,43.874,43.874,43.7883,43.8454,95900.0
2010-03-02 10:20:00,61.39,61.44,61.39,61.43,30600.0,43.8383,43.874,43.8383,43.8668,30600.0
2010-03-02 10:25:00,61.44,61.44,61.4,61.44,34600.0,43.874,43.874,43.8454,43.874,34600.0
2010-03-02 10:30:00,61.44,61.52,61.4,61.49,46100.0,43.874,43.9311,43.8454,43.9097,46100.0
2010-03-02 10:35:00,61.5,61.57,61.49,61.57,53000.0,43.9168,43.9668,43.9097,43.9668,53000.0
2010-03-02 10:40:00,61.58,61.6,61.51,61.55,63400.0,43.974,43.9882,43.924,43.9525,63400.0
2010-03-02 10:45:00,61.54,61.54,61.33,61.33,98700.0,43.9454,43.9454,43.7954,43.7954,98700.0
2010-03-02 10:50:00,61.33,61.45,61.32,61.45,50400.0,43.7954,43.8811,43.7883,43.8811,50400.0
2010-03-02 10:55:00,61.45,61.51,61.45,61.45,63000.0,43.8811,43.924,43.8811,43.8811,63000.0
2010-03-02 11:00:00,61.46,61.48,61.42,61.43,10300.0,43.8883,43.9025,43.8597,43.8668,10300.0
2010-03-02 11:05:00,61.42,61.46,61.42,61.46,24000.0,43.8597,43.8883,43.8597,43.8883,24000.0
2010-03-02 11:10:00,61.46,61.48,61.44,61.46,29300.0,43.8883,43.9025,43.874,43.8883,29300.0
2010-03-02 11:15:00,61.47,61.47,61.27,61.28,64500.0,43.8954,43.8954,43.7526,43.7597,64500.0
2010-03-02 11:20:00,61.28,61.28,61.23,61.26,168600.0,43.7597,43.7597,43.724,43.7454,168600.0
2010-03-02 11:25:00,61.25,61.34,61.25,61.32,55600.0,43.7383,43.8026,43.7383,43.7883,55600.0
2010-03-02 11:30:00,61.33,61.35,61.22,61.32,104500.0,43.7954,43.8097,43.7169,43.7883,104500.0
2010-03-02 11:35:00,61.34,61.36,61.23,61.24,84500.0,43.8026,43.8169,43.724,43.7312,84500.0
2010-03-02 11:40:00,61.22,61.28,61.22,61.26,75400.0,43.7169,43.7597,43.7169,43.7454,75400.0
2010-03-02 11:45:00,61.27,61.31,61.26,61.3,42100.0,43.7526,43.7811,43.7454,43.774,42100.0
2010-03-02 11:50:00,61.3,61.32,61.3,61.31,22900.0,43.774,43.7883,43.774,43.7811,22900.0
2010-03-02 11:55:00,61.31,61.32,61.3,61.31,16900.0,43.7811,43.7883,43.774,43.7811,16900.0
2010-03-02 12:00:00,61.3,61.31,61.25,61.25,39800.0,43.774,43.7811,43.7383,43.7383,39800.0
2010-03-02 12:05:00,61.26,61.26,61.25,61.26,15600.0,43.7454,43.7454,43.7383,43.7454,15600.0
2010-03-02 12:10:00,61.26,61.26,61.21,61.22,44100.0,43.7454,43.7454,43.7097,43.7169,44100.0
2010-03-02 12:15:00,61.23,61.35,61.2,61.33,78200.0,43.724,43.8097,43.7026,43.7954,78200.0
2010-03-02 12:20:00,61.33,61.33,61.25,61.26,33300.0,43.7954,43.7954,43.7383,43.7454,33300.0
2010-03-02 12:25:00,61.26,61.28,61.25,61.28,20900.0,43.7454,43.7597,43.7383,43.7597,20900.0
2010-03-02 12:30:00,61.28,61.31,61.25,61.25,50900.0,43.7597,43.7811,43.7383,43.7383,50900.0
2010-03-02 12:35:00,61.25,61.26,61.22,61.24,14000.0,43.7383,43.7454,43.7169,43.7312,14000.0
2010-03-02 12:40:00,61.24,61.27,61.23,61.26,24000.0,43.7312,43.7526,43.724,43.7454,24000.0
2010-03-02 12:45:00,61.27,61.28,61.24,61.28,32800.0,43.7526,43.7597,43.7312,43.7597,32800.0
2010-03-02 12:50:00,61.29,61.31,61.28,61.29,37200.0,43.7669,43.7811,43.7597,43.7669,37200.0
2010-03-02 12:55:00,61.3,61.32,61.29,61.32,28700.0,43.774,43.7883,43.7669,43.7883,28700.0
2010-03-02 13:00:00,61.32,61.34,61.31,61.31,29500.0,43.7883,43.8026,43.7811,43.7811,29500.0
2010-03-02 13:05:00,61.32,61.32,61.29,61.3,38000.0,43.7883,43.7883,43.7669,43.774,38000.0
2010-03-02 13:10:00,61.3,61.37,61.29,61.37,18500.0,43.774,43.824,43.7669,43.824,18500.0
2010-03-02 13:15:00,61.37,61.41,61.37,61.4,62600.0,43.824,43.8526,43.824,43.8454,62600.0
2010-03-02 13:20:00,61.4,61.41,61.39,61.41,42800.0,43.8454,43.8526,43.8383,43.8526,42800.0
2010-03-02 13:25:00,61.4,61.4,61.39,61.39,17400.0,43.8454,43.8454,43.8383,43.8383,17400.0
2010-03-02 13:30:00,61.4,61.43,61.39,61.39,26000.0,43.8454,43.8668,43.8383,43.8383,26000.0
2010-03-02 13:35:00,61.38,61.41,61.35,61.4,32300.0,43.8311,43.8526,43.8097,43.8454,32300.0
2010-03-02 13:40:00,61.39,61.39,61.33,61.33,38400.0,43.8383,43.8383,43.7954,43.7954,38400.0
2010-03-02 13:45:00,61.33,61.42,61.33,61.4,29900.0,43.7954,43.8597,43.7954,43.8454,29900.0
2010-03-02 13:50:00,61.4,61.4,61.32,61.33,20700.0,43.8454,43.8454,43.7883,43.7954,20700.0
2010-03-02 13:55:00,61.34,61.37,61.32,61.35,36700.0,43.8026,43.824,43.7883,43.8097,36700.0
2010-03-02 14:00:00,61.36,61.4,61.34,61.37,32600.0,43.8169,43.8454,43.8026,43.824,32600.0
2010-03-02 14:05:00,61.37,61.4,61.36,61.38,27400.0,43.824,43.8454,43.8169,43.8311,27400.0
2010-03-02 14:10:00,61.38,61.38,61.31,61.32,32000.0,43.8311,43.8311,43.7811,43.7883,32000.0
2010-03-02 14:15:00,61.32,61.36,61.32,61.35,25100.0,43.7883,43.8169,43.7883,43.8097,25100.0
2010-03-02 14:20:00,61.36,61.36,61.3,61.3,38500.0,43.8169,43.8169,43.774,43.774,38500.0
2010-03-02 14:25:00,61.31,61.31,61.27,61.29,27400.0,43.7811,43.7811,43.7526,43.7669,27400.0
2010-03-02 14:30:00,61.29,61.37,61.28,61.36,30000.0,43.7669,43.824,43.7597,43.8169,30000.0
2010-03-02 14:35:00,61.37,61.39,61.36,61.38,48300.0,43.824,43.8383,43.8169,43.8311,48300.0
2010-03-02 14:40:00,61.4,61.4,61.36,61.38,50100.0,43.8454,43.8454,43.8169,43.8311,50100.0
2010-03-02 14:45:00,61.39,61.41,61.37,61.41,29500.0,43.8383,43.8526,43.824,43.8526,29500.0
2010-03-02 14:50:00,61.4,61.4,61.32,61.33,41400.0,43.8454,43.8454,43.7883,43.7954,41400.0
2010-03-02 14:55:00,61.34,61.38,61.32,61.36,26800.0,43.8026,43.8311,43.7883,43.8169,26800.0
2010-03-02 15:00:00,61.37,61.41,61.34,61.35,63200.0,43.824,43.8526,43.8026,43.8097,63200.0
2010-03-02 15:05:00,61.35,61.41,61.34,61.38,38500.0,43.8097,43.8526,43.8026,43.8311,38500.0
2010-03-02 15:10:00,61.38,61.42,61.37,61.42,18600.0,43.8311,43.8597,43.824,43.8597,18600.0
2010-03-02 15:15:00,61.42,61.45,61.4,61.44,40700.0,43.8597,43.8811,43.8454,43.874,40700.0
2010-03-02 15:20:00,61.44,61.44,61.38,61.38,32400.0,43.874,43.874,43.8311,43.8311,32400.0
2010-03-02 15:25:00,61.38,61.38,61.32,61.33,61900.0,43.8311,43.8311,43.7883,43.7954,61900.0
2010-03-02 15:30:00,61.32,61.36,61.29,61.36,44100.0,43.7883,43.8169,43.7669,43.8169,44100.0
2010-03-02 15:35:00,61.36,61.37,61.33,61.34,47700.0,43.8169,43.824,43.7954,43.8026,47700.0
2010-03-02 15:40:00,61.33,61.34,61.27,61.29,113000.0,43.7954,43.8026,43.7526,43.7669,113000.0
2010-03-02 15:45:00,61.29,61.33,61.28,61.3,68300.0,43.7669,43.7954,43.7597,43.774,68300.0
2010-03-02 15:50:00,61.31,61.36,61.31,61.35,196200.0,43.7811,43.8169,43.7811,43.8097,196200.0
2010-03-02 15:55:00,61.34,61.4,61.34,61.38,143900.0,43.8026,43.8454,43.8026,43.8311,143900.0
2010-03-03 09:30:00,59.75,60.79,59.64,60.61,790300.0,42.6672,43.4098,42.5886,43.2813,790300.0
2010-03-03 09:35:00,60.61,60.73,60.3,60.47,527600.0,43.2813,43.367,43.0599,43.1813,527600.0
2010-03-03 09:40:00,60.46,60.61,60.24,60.42,392500.0,43.1742,43.2813,43.0171,43.1456,392500.0
2010-03-03 09:45:00,60.42,60.59,60.34,60.49,188600.0,43.1456,43.267,43.0885,43.1956,188600.0
2010-03-03 09:50:00,60.52,60.73,60.47,60.69,211300.0,43.217,43.367,43.1813,43.3384,211300.0
2010-03-03 09:55:00,60.7,60.85,60.6,60.85,236200.0,43.3456,43.4527,43.2741,43.4527,236200.0
2010-03-03 10:00:00,60.83,60.92,60.65,60.78,334100.0,43.4384,43.5027,43.3098,43.4027,334100.0
2010-03-03 10:05:00,60.79,60.8,60.6,60.71,103700.0,43.4098,43.417,43.2741,43.3527,103700.0
2010-03-03 10:10:00,60.72,60.8,60.66,60.79,66700.0,43.3598,43.417,43.317,43.4098,66700.0
2010-03-03 10:15:00,60.78,60.8,60.46,60.52,180500.0,43.4027,43.417,43.1742,43.217,180500.0
2010-03-03 10:20:00,60.52,60.77,60.52,60.77,144500.0,43.217,43.3955,43.217,43.3955,144500.0
2010-03-03 10:25:00,60.77,60.88,60.74,60.85,124800.0,43.3955,43.4741,43.3741,43.4527,124800.0
2010-03-03 10:30:00,60.86,61.13,60.84,61.13,342000.0,43.4598,43.6526,43.4455,43.6526,342000.0
2010-03-03 10:35:00,61.13,61.58,61.13,61.23,524500.0,43.6526,43.974,43.6526,43.724,524500.0
2010-03-03 10:40:00,61.23,61.23,61.08,61.11,205800.0,43.724,43.724,43.6169,43.6383,205800.0
2010-03-03 10:45:00,61.11,61.19,61.09,61.11,93400.0,43.6383,43.6955,43.624,43.6383,93400.0
2010-03-03 10:50:00,61.11,61.12,60.99,61.01,124600.0,43.6383,43.6455,43.5526,43.5669,124600.0
2010-03-03 10:55:00,61.01,61.11,60.94,60.96,105800.0,43.5669,43.6383,43.5169,43.5312,105800.0
2010-03-03 11:00:00,60.96,61.08,60.9,61.07,97500.0,43.5312,43.6169,43.4884,43.6098,97500.0
2010-03-03 11:05:00,61.08,61.2,61.07,61.09,85000.0,43.6169,43.7026,43.6098,43.624,85000.0
2010-03-03 11:10:00,61.1,61.24,61.09,61.22,57900.0,43.6312,43.7312,43.624,43.7169,57900.0
2010-03-03 11:15:00,61.22,61.24,61.12,61.12,52000.0,43.7169,43.7312,43.6455,43.6455,52000.0
2010-03-03 11:20:00,61.11,61.13,60.97,61.0,65400.0,43.6383,43.6526,43.5384,43.5598,65400.0
2010-03-03 11:25:00,61.0,61.08,60.97,61.05,47000.0,43.5598,43.6169,43.5384,43.5955,47000.0
2010-03-03 11:30:00,61.05,61.08,61.03,61.08,30700.0,43.5955,43.6169,43.5812,43.6169,30700.0
2010-03-03 11:35:00,61.08,61.08,60.98,61.0,55600.0,43.6169,43.6169,43.5455,43.5598,55600.0
2010-03-03 11:40:00,60.99,61.03,60.95,61.03,57500.0,43.5526,43.5812,43.5241,43.5812,57500.0
2010-03-03 11:45:00,61.03,61.06,61.01,61.06,32100.0,43.5812,43.6026,43.5669,43.6026,32100.0
2010-03-03 11:50:00,61.05,61.1,60.98,61.0,50100.0,43.5955,43.6312,43.5455,43.5598,50100.0
2010-03-03 11:55:00,61.0,61.0,60.98,60.99,21100.0,43.5598,43.5598,43.5455,43.5526,21100.0
2010-03-03 12:00:00,60.98,61.03,60.98,61.0,50700.0,43.5455,43.5812,43.5455,43.5598,50700.0
2010-03-03 12:05:00,60.99,61.1,60.99,61.1,55000.0,43.5526,43.6312,43.5526,43.6312,55000.0
2010-03-03 12:10:00,61.1,61.15,60.97,60.99,90900.0,43.6312,43.6669,43.5384,43.5526,90900.0
2010-03-03 12:15:00,60.98,61.0,60.94,60.94,79800.0,43.5455,43.5598,43.5169,43.5169,79800.0
2010-03-03 12:20:00,60.95,60.98,60.9,60.95,152500.0,43.5241,43.5455,43.4884,43.5241,152500.0
2010-03-03 12:25:00,60.96,61.02,60.95,60.99,40600.0,43.5312,43.5741,43.5241,43.5526,40600.0
2010-03-03 12:30:00,60.98,60.99,60.91,60.91,87200.0,43.5455,43.5526,43.4955,43.4955,87200.0
2010-03-03 12:35:00,60.91,60.92,60.78,60.78,94400.0,43.4955,43.5027,43.4027,43.4027,94400.0
2010-03-03 12:40:00,60.79,60.83,60.69,60.71,67700.0,43.4098,43.4384,43.3384,43.3527,67700.0
2010-03-03 12:45:00,60.72,60.83,60.7,60.74,60400.0,43.3598,43.4384,43.3456,43.3741,60400.0
2010-03-03 12:50:00,60.73,60.75,60.7,60.72,33200.0,43.367,43.3813,43.3456,43.3598,33200.0
2010-03-03 12:55:00,60.72,60.78,60.71,60.73,18300.0,43.3598,43.4027,43.3527,43.367,18300.0
2010-03-03 13:00:00,60.72,60.78,60.71,60.76,21200.0,43.3598,43.4027,43.3527,43.3884,21200.0
2010-03-03 13:05:00,60.77,60.78,60.72,60.73,18300.0,43.3955,43.4027,43.3598,43.367,18300.0
2010-03-03 13:10:00,60.73,60.77,60.72,60.74,29100.0,43.367,43.3955,43.3598,43.3741,29100.0
2010-03-03 13:15:00,60.75,60.85,60.74,60.85,33600.0,43.3813,43.4527,43.3741,43.4527,33600.0
2010-03-03 13:20:00,60.85,60.87,60.84,60.85,29400.0,43.4527,43.4669,43.4455,43.4527,29400.0
2010-03-03 13:25:00,60.86,60.88,60.85,60.86,17600.0,43.4598,43.4741,43.4527,43.4598,17600.0
2010-03-03 13:30:00,60.86,60.93,60.86,60.87,46900.0,43.4598,43.5098,43.4598,43.4669,46900.0
2010-03-03 13:35:00,60.88,60.88,60.85,60.86,24100.0,43.4741,43.4741,43.4527,43.4598,24100.0
2010-03-03 13:40:00,60.86,60.9,60.85,60.87,18400.0,43.4598,43.4884,43.4527,43.4669,18400.0
2010-03-03 13:45:00,60.88,60.89,60.85,60.87,16800.0,43.4741,43.4812,43.4527,43.4669,16800.0
2010-03-03 13:50:00,60.87,60.91,60.87,60.9,19400.0,43.4669,43.4955,43.4669,43.4884,19400.0
2010-03-03 13:55:00,60.9,60.93,60.88,60.92,20800.0,43.4884,43.5098,43.4741,43.5027,20800.0
2010-03-03 14:00:00,60.92,60.96,60.9,60.93,44900.0,43.5027,43.5312,43.4884,43.5098,44900.0
2010-03-03 14:05:00,60.93,60.94,60.91,60.93,23400.0,43.5098,43.5169,43.4955,43.5098,23400.0
2010-03-03 14:10:00,60.93,60.94,60.92,60.94,26500.0,43.5098,43.5169,43.5027,43.5169,26500.0
2010-03-03 14:15:00,60.94,60.95,60.83,60.85,59100.0,43.5169,43.5241,43.4384,43.4527,59100.0
2010-03-03 14:20:00,60.84,60.86,60.79,60.83,34400.0,43.4455,43.4598,43.4098,43.4384,34400.0
2010-03-03 14:25:00,60.82,60.83,60.73,60.79,41000.0,43.4312,43.4384,43.367,43.4098,41000.0
2010-03-03 14:30:00,60.79,60.79,60.71,60.72,54500.0,43.4098,43.4098,43.3527,43.3598,54500.0
2010-03-03 14:35:00,60.72,60.78,60.7,60.7,36500.0,43.3598,43.4027,43.3456,43.3456,36500.0
2010-03-03 14:40:00,60.7,60.71,60.65,60.66,55900.0,43.3456,43.3527,43.3098,43.317,55900.0
2010-03-03 14:45:00,60.65,60.74,60.64,60.69,155500.0,43.3098,43.3741,43.3027,43.3384,155500.0
2010-03-03 14:50:00,60.7,60.78,60.69,60.75,69300.0,43.3456,43.4027,43.3384,43.3813,69300.0
2010-03-03 14:55:00,60.75,60.79,60.75,60.78,40700.0,43.3813,43.4098,43.3813,43.4027,40700.0
2010-03-03 15:00:00,60.78,60.78,60.73,60.76,46000.0,43.4027,43.4027,43.367,43.3884,46000.0
2010-03-03 15:05:00,60.76,60.8,60.74,60.76,34500.0,43.3884,43.417,43.3741,43.3884,34500.0
2010-03-03 15:10:00,60.77,60.82,60.75,60.78,46700.0,43.3955,43.4312,43.3813,43.4027,46700.0
2010-03-03 15:15:00,60.78,60.83,60.76,60.81,52000.0,43.4027,43.4384,43.3884,43.4241,52000.0
2010-03-03 15:20:00,60.81,60.82,60.76,60.79,49200.0,43.4241,43.4312,43.3884,43.4098,49200.0
2010-03-03 15:25:00,60.8,60.81,60.75,60.75,74600.0,43.417,43.4241,43.3813,43.3813,74600.0
2010-03-03 15:30:00,60.75,60.79,60.74,60.77,113000.0,43.3813,43.4098,43.3741,43.3955,113000.0
2010-03-03 15:35:00,60.78,60.81,60.74,60.77,98600.0,43.4027,43.4241,43.3741,43.3955,98600.0
2010-03-03 15:40:00,60.77,60.8,60.72,60.72,323100.0,43.3955,43.417,43.3598,43.3598,323100.0
2010-03-03 15:45:00,60.72,60.73,60.62,60.65,275600.0,43.3598,43.367,43.2884,43.3098,275600.0
2010-03-03 15:50:00,60.65,60.76,60.62,60.68,351800.0,43.3098,43.3884,43.2884,43.3313,351800.0
2010-03-03 15:55:00,60.69,60.76,60.58,60.68,427800.0,43.3384,43.3884,43.2599,43.3313,427800.0
2010-03-04 09:30:00,60.75,60.96,60.75,60.92,81400.0,43.3813,43.5312,43.3813,43.5027,81400.0
2010-03-04 09:35:00,60.91,61.16,60.88,60.98,74800.0,43.4955,43.674,43.4741,43.5455,74800.0
2010-03-04 09:40:00,60.99,61.1,60.89,60.94,60700.0,43.5526,43.6312,43.4812,43.5169,60700.0
2010-03-04 09:45:00,60.94,61.01,60.86,60.97,38900.0,43.5169,43.5669,43.4598,43.5384,38900.0
2010-03-04 09:50:00,60.95,61.04,60.92,61.04,39900.0,43.5241,43.5883,43.5027,43.5883,39900.0
2010-03-04 09:55:00,61.04,61.08,60.94,60.97,61400.0,43.5883,43.6169,43.5169,43.5384,61400.0
2010-03-04 10:00:00,60.96,61.0,60.89,60.97,26700.0,43.5312,43.5598,43.4812,43.5384,26700.0
2010-03-04 10:05:00,60.97,60.97,60.88,60.95,72300.0,43.5384,43.5384,43.4741,43.5241,72300.0
2010-03-04 10:10:00,60.96,61.02,60.93,60.94,89000.0,43.5312,43.5741,43.5098,43.5169,89000.0
2010-03-04 10:15:00,60.94,60.94,60.88,60.91,40400.0,43.5169,43.5169,43.4741,43.4955,40400.0
2010-03-04 10:20:00,60.92,60.92,60.88,60.91,32200.0,43.5027,43.5027,43.4741,43.4955,32200.0
2010-03-04 10:25:00,60.9,60.91,60.79,60.81,36900.0,43.4884,43.4955,43.4098,43.4241,36900.0
2010-03-04 10:30:00,60.81,60.83,60.66,60.69,50500.0,43.4241,43.4384,43.317,43.3384,50500.0
2010-03-04 10:35:00,60.69,60.75,60.59,60.62,77700.0,43.3384,43.3813,43.267,43.2884,77700.0
2010-03-04 10:40:00,60.63,60.68,60.61,60.65,72700.0,43.2956,43.3313,43.2813,43.3098,72700.0
2010-03-04 10:45:00,60.65,60.65,60.6,60.61,78100.0,43.3098,43.3098,43.2741,43.2813,78100.0
2010-03-04 10:50:00,60.61,60.61,60.51,60.53,34600.0,43.2813,43.2813,43.2099,43.2242,34600.0
2010-03-04 10:55:00,60.53,60.57,60.53,60.54,41600.0,43.2242,43.2527,43.2242,43.2313,41600.0
2010-03-04 11:00:00,60.54,60.54,60.53,60.54,29100.0,43.2313,43.2313,43.2242,43.2313,29100.0
2010-03-04 11:05:00,60.54,60.57,60.48,60.49,69000.0,43.2313,43.2527,43.1885,43.1956,69000.0
2010-03-04 11:10:00,60.5,60.62,60.5,60.6,60500.0,43.2027,43.2884,43.2027,43.2741,60500.0
2010-03-04 11:15:00,60.6,60.64,60.6,60.62,27900.0,43.2741,43.3027,43.2741,43.2884,27900.0
2010-03-04 11:20:00,60.62,60.64,60.58,60.6,35900.0,43.2884,43.3027,43.2599,43.2741,35900.0
2010-03-04 11:25:00,60.6,60.61,60.55,60.57,34400.0,43.2741,43.2813,43.2384,43.2527,34400.0
2010-03-04 11:30:00,60.59,60.62,60.57,60.58,18700.0,43.267,43.2884,43.2527,43.2599,18700.0
2010-03-04 11:35:00,60.59,60.68,60.58,60.64,24400.0,43.267,43.3313,43.2599,43.3027,24400.0
2010-03-04 11:40:00,60.65,60.67,60.61,60.65,18500.0,43.3098,43.3241,43.2813,43.3098,18500.0
2010-03-04 11:45:00,60.66,60.68,60.64,60.66,23700.0,43.317,43.3313,43.3027,43.317,23700.0
2010-03-04 11:50:00,60.67,60.73,60.65,60.73,26800.0,43.3241,43.367,43.3098,43.367,26800.0
2010-03-04 11:55:00,60.72,60.76,60.7,60.76,23000.0,43.3598,43.3884,43.3456,43.3884,23000.0
2010-03-04 12:00:00,60.76,60.78,60.72,60.73,27700.0,43.3884,43.4027,43.3598,43.367,27700.0
2010-03-04 12:05:00,60.74,60.76,60.73,60.73,21200.0,43.3741,43.3884,43.367,43.367,21200.0
2010-03-04 12:10:00,60.74,60.75,60.69,60.72,21900.0,43.3741,43.3813,43.3384,43.3598,21900.0
2010-03-04 12:15:00,60.73,60.75,60.72,60.72,9800.0,43.367,43.3813,43.3598,43.3598,9800.0
2010-03-04 12:20:00,60.73,60.73,60.69,60.72,21900.0,43.367,43.367,43.3384,43.3598,21900.0
2010-03-04 12:25:00,60.73,60.76,60.72,60.73,11000.0,43.367,43.3884,43.3598,43.367,11000.0
2010-03-04 12:30:00,60.74,60.75,60.7,60.71,9100.0,43.3741,43.3813,43.3456,43.3527,9100.0
2010-03-04 12:35:00,60.71,60.72,60.69,60.71,20400.0,43.3527,43.3598,43.3384,43.3527,20400.0
2010-03-04 12:40:00,60.71,60.74,60.71,60.73,10100.0,43.3527,43.3741,43.3527,43.367,10100.0
2010-03-04 12:45:00,60.74,60.77,60.73,60.76,18900.0,43.3741,43.3955,43.367,43.3884,18900.0
2010-03-04 12:50:00,60.77,60.78,60.76,60.77,17300.0,43.3955,43.4027,43.3884,43.3955,17300.0
2010-03-04 12:55:00,60.76,60.77,60.76,60.76,7500.0,43.3884,43.3955,43.3884,43.3884,7500.0
2010-03-04 13:00:00,60.77,60.77,60.75,60.76,13100.0,43.3955,43.3955,43.3813,43.3884,13100.0
2010-03-04 13:05:00,60.76,60.82,60.76,60.8,17300.0,43.3884,43.4312,43.3884,43.417,17300.0
2010-03-04 13:10:00,60.81,60.81,60.8,60.8,13800.0,43.4241,43.4241,43.417,43.417,13800.0
2010-03-04 13:15:00,60.81,60.89,60.8,60.89,78500.0,43.4241,43.4812,43.417,43.4812,78500.0
2010-03-04 13:20:00,60.89,60.89,60.85,60.85,28200.0,43.4812,43.4812,43.4527,43.4527,28200.0
2010-03-04 13:25:00,60.86,60.86,60.84,60.85,27400.0,43.4598,43.4598,43.4455,43.4527,27400.0
2010-03-04 13:30:00,60.85,60.86,60.79,60.83,24100.0,43.4527,43.4598,43.4098,43.4384,24100.0
2010-03-04 13:35:00,60.83,60.85,60.79,60.83,18000.0,43.4384,43.4527,43.4098,43.4384,18000.0
2010-03-04 13:40:00,60.82,60.84,60.79,60.83,12100.0,43.4312,43.4455,43.4098,43.4384,12100.0
2010-03-04 13:45:00,60.84,60.91,60.83,60.88,51900.0,43.4455,43.4955,43.4384,43.4741,51900.0
2010-03-04 13:50:00,60.89,60.96,60.89,60.92,22000.0,43.4812,43.5312,43.4812,43.5027,22000.0
2010-03-04 13:55:00,60.91,60.93,60.87,60.88,26000.0,43.4955,43.5098,43.4669,43.4741,26000.0
2010-03-04 14:00:00,60.88,60.89,60.87,60.87,12100.0,43.4741,43.4812,43.4669,43.4669,12100.0
2010-03-04 14:05:00,60.88,60.9,60.87,60.89,15300.0,43.4741,43.4884,43.4669,43.4812,15300.0
2010-03-04 14:10:00,60.9,60.9,60.87,60.87,10400.0,43.4884,43.4884,43.4669,43.4669,10400.0
2010-03-04 14:15:00,60.88,60.94,60.87,60.91,23400.0,43.4741,43.5169,43.4669,43.4955,23400.0
2010-03-04 14:20:00,60.92,60.96,60.89,60.95,41600.0,43.5027,43.5312,43.4812,43.5241,41600.0
2010-03-04 14:25:00,60.95,60.98,60.91,60.91,51600.0,43.5241,43.5455,43.4955,43.4955,51600.0
2010-03-04 14:30:00,60.91,61.0,60.89,60.92,95900.0,43.4955,43.5598,43.4812,43.5027,95900.0
2010-03-04 14:35:00,60.93,60.94,60.85,60.9,33800.0,43.5098,43.5169,43.4527,43.4884,33800.0
2010-03-04 14:40:00,60.9,60.91,60.88,60.88,17400.0,43.4884,43.4955,43.4741,43.4741,17400.0
2010-03-04 14:45:00,60.89,60.89,60.86,60.87,15400.0,43.4812,43.4812,43.4598,43.4669,15400.0
2010-03-04 14:50:00,60.88,60.9,60.86,60.88,17900.0,43.4741,43.4884,43.4598,43.4741,17900.0
2010-03-04 14:55:00,60.89,60.89,60.81,60.83,19300.0,43.4812,43.4812,43.4241,43.4384,19300.0
2010-03-04 15:00:00,60.83,60.83,60.77,60.8,29400.0,43.4384,43.4384,43.3955,43.417,29400.0
2010-03-04 15:05:00,60.81,60.83,60.8,60.8,17900.0,43.4241,43.4384,43.417,43.417,17900.0
2010-03-04 15:10:00,60.81,60.81,60.73,60.76,40600.0,43.4241,43.4241,43.367,43.3884,40600.0
2010-03-04 15:15:00,60.76,60.78,60.74,60.76,26100.0,43.3884,43.4027,43.3741,43.3884,26100.0
2010-03-04 15:20:00,60.77,60.78,60.75,60.75,31200.0,43.3955,43.4027,43.3813,43.3813,31200.0
2010-03-04 15:25:00,60.76,60.8,60.75,60.77,44800.0,43.3884,43.417,43.3813,43.3955,44800.0
2010-03-04 15:30:00,60.77,60.82,60.77,60.8,51600.0,43.3955,43.4312,43.3955,43.417,51600.0
2010-03-04 15:35:00,60.8,60.83,60.79,60.79,41200.0,43.417,43.4384,43.4098,43.4098,41200.0
2010-03-04 15:40:00,60.8,60.88,60.78,60.88,79800.0,43.417,43.4741,43.4027,43.4741,79800.0
2010-03-04 15:45:00,60.87,60.94,60.87,60.89,78800.0,43.4669,43.5169,43.4669,43.4812,78800.0
2010-03-04 15:50:00,60.89,60.92,60.82,60.82,124600.0,43.4812,43.5027,43.4312,43.4312,124600.0
2010-03-04 15:55:00,60.83,60.84,60.73,60.8,174300.0,43.4384,43.4455,43.367,43.417,174300.0
2010-03-05 09:30:00,60.85,60.97,60.62,60.64,100500.0,43.4527,43.5384,43.2884,43.3027,100500.0
2010-03-05 09:35:00,60.65,60.77,60.63,60.73,102500.0,43.3098,43.3955,43.2956,43.367,102500.0
2010-03-05 09:40:00,60.73,60.8,60.67,60.8,119700.0,43.367,43.417,43.3241,43.417,119700.0
2010-03-05 09:45:00,60.79,60.79,60.72,60.74,100000.0,43.4098,43.4098,43.3598,43.3741,100000.0
2010-03-05 09:50:00,60.74,60.77,60.73,60.76,53100.0,43.3741,43.3955,43.367,43.3884,53100.0
2010-03-05 09:55:00,60.76,60.79,60.71,60.75,34900.0,43.3884,43.4098,43.3527,43.3813,34900.0
2010-03-05 10:00:00,60.75,60.75,60.7,60.73,36800.0,43.3813,43.3813,43.3456,43.367,36800.0
2010-03-05 10:05:00,60.73,60.73,60.7,60.71,68800.0,43.367,43.367,43.3456,43.3527,68800.0
2010-03-05 10:10:00,60.72,60.8,60.71,60.79,71200.0,43.3598,43.417,43.3527,43.4098,71200.0
2010-03-05 10:15:00,60.79,60.82,60.75,60.75,61600.0,43.4098,43.4312,43.3813,43.3813,61600.0
2010-03-05 10:20:00,60.74,60.82,60.73,60.81,31400.0,43.3741,43.4312,43.367,43.4241,31400.0
2010-03-05 10:25:00,60.82,60.92,60.81,60.88,49800.0,43.4312,43.5027,43.4241,43.4741,49800.0
2010-03-05 10:30:00,60.87,60.88,60.83,60.86,49200.0,43.4669,43.4741,43.4384,43.4598,49200.0
2010-03-05 10:35:00,60.87,60.92,60.86,60.89,41700.0,43.4669,43.5027,43.4598,43.4812,41700.0
2010-03-05 10:40:00,60.89,60.89,60.83,60.85,43400.0,43.4812,43.4812,43.4384,43.4527,43400.0
2010-03-05 10:45:00,60.84,60.87,60.84,60.84,18200.0,43.4455,43.4669,43.4455,43.4455,18200.0
2010-03-05 10:50:00,60.84,60.85,60.78,60.78,34200.0,43.4455,43.4527,43.4027,43.4027,34200.0
2010-03-05 10:55:00,60.79,60.85,60.78,60.82,36800.0,43.4098,43.4527,43.4027,43.4312,36800.0
2010-03-05 11:00:00,60.83,60.84,60.77,60.82,27400.0,43.4384,43.4455,43.3955,43.4312,27400.0
2010-03-05 11:05:00,60.83,60.83,60.77,60.8,23900.0,43.4384,43.4384,43.3955,43.417,23900.0
2010-03-05 11:10:00,60.8,60.83,60.78,60.82,13500.0,43.417,43.4384,43.4027,43.4312,13500.0
2010-03-05 11:15:00,60.82,60.85,60.77,60.84,21200.0,43.4312,43.4527,43.3955,43.4455,21200.0
2010-03-05 11:20:00,60.84,60.85,60.78,60.78,17200.0,43.4455,43.4527,43.4027,43.4027,17200.0
2010-03-05 11:25:00,60.78,60.79,60.74,60.74,18200.0,43.4027,43.4098,43.3741,43.3741,18200.0
2010-03-05 11:30:00,60.74,60.76,60.7,60.76,36100.0,43.3741,43.3884,43.3456,43.3884,36100.0
2010-03-05 11:35:00,60.75,60.76,60.66,60.67,51400.0,43.3813,43.3884,43.317,43.3241,51400.0
2010-03-05 11:40:00,60.66,60.71,60.63,60.7,99900.0,43.317,43.3527,43.2956,43.3456,99900.0
2010-03-05 11:45:00,60.69,60.72,60.64,60.65,43300.0,43.3384,43.3598,43.3027,43.3098,43300.0
2010-03-05 11:50:00,60.64,60.65,60.59,60.6,44200.0,43.3027,43.3098,43.267,43.2741,44200.0
2010-03-05 11:55:00,60.59,60.65,60.56,60.58,61500.0,43.267,43.3098,43.2456,43.2599,61500.0
2010-03-05 12:00:00,60.58,60.58,60.56,60.58,15900.0,43.2599,43.2599,43.2456,43.2599,15900.0
2010-03-05 12:05:00,60.57,60.59,60.55,60.55,16500.0,43.2527,43.267,43.2384,43.2384,16500.0
2010-03-05 12:10:00,60.55,60.56,60.52,60.53,51800.0,43.2384,43.2456,43.217,43.2242,51800.0
2010-03-05 12:15:00,60.53,60.56,60.53,60.55,25900.0,43.2242,43.2456,43.2242,43.2384,25900.0
2010-03-05 12:20:00,60.55,60.56,60.54,60.55,38400.0,43.2384,43.2456,43.2313,43.2384,38400.0
2010-03-05 12:25:00,60.56,60.56,60.55,60.55,15100.0,43.2456,43.2456,43.2384,43.2384,15100.0
2010-03-05 12:30:00,60.56,60.57,60.51,60.53,38400.0,43.2456,43.2527,43.2099,43.2242,38400.0
2010-03-05 12:35:00,60.54,60.57,60.53,60.56,12400.0,43.2313,43.2527,43.2242,43.2456,12400.0
2010-03-05 12:40:00,60.56,60.6,60.55,60.55,35200.0,43.2456,43.2741,43.2384,43.2384,35200.0
2010-03-05 12:45:00,60.55,60.56,60.54,60.54,12300.0,43.2384,43.2456,43.2313,43.2313,12300.0
2010-03-05 12:50:00,60.54,60.59,60.54,60.57,8800.0,43.2313,43.267,43.2313,43.2527,8800.0
2010-03-05 12:55:00,60.58,60.61,60.57,60.58,32400.0,43.2599,43.2813,43.2527,43.2599,32400.0
2010-03-05 13:00:00,60.58,60.59,60.55,60.55,21700.0,43.2599,43.267,43.2384,43.2384,21700.0
2010-03-05 13:05:00,60.55,60.58,60.54,60.55,26500.0,43.2384,43.2599,43.2313,43.2384,26500.0
2010-03-05 13:10:00,60.55,60.6,60.54,60.59,18000.0,43.2384,43.2741,43.2313,43.267,18000.0
2010-03-05 13:15:00,60.58,60.6,60.55,60.55,16900.0,43.2599,43.2741,43.2384,43.2384,16900.0
2010-03-05 13:20:00,60.56,60.62,60.56,60.62,15700.0,43.2456,43.2884,43.2456,43.2884,15700.0
2010-03-05 13:25:00,60.61,60.62,60.56,60.56,19800.0,43.2813,43.2884,43.2456,43.2456,19800.0
2010-03-05 13:30:00,60.56,60.59,60.56,60.56,15500.0,43.2456,43.267,43.2456,43.2456,15500.0
2010-03-05 13:35:00,60.55,60.56,60.53,60.55,24800.0,43.2384,43.2456,43.2242,43.2384,24800.0
2010-03-05 13:40:00,60.56,60.58,60.55,60.55,17800.0,43.2456,43.2599,43.2384,43.2384,17800.0
2010-03-05 13:45:00,60.56,60.57,60.55,60.56,13300.0,43.2456,43.2527,43.2384,43.2456,13300.0
2010-03-05 13:50:00,60.55,60.56,60.53,60.54,12700.0,43.2384,43.2456,43.2242,43.2313,12700.0
2010-03-05 13:55:00,60.53,60.54,60.51,60.52,35300.0,43.2242,43.2313,43.2099,43.217,35300.0
2010-03-05 14:00:00,60.53,60.53,60.5,60.51,22200.0,43.2242,43.2242,43.2027,43.2099,22200.0
2010-03-05 14:05:00,60.51,60.52,60.51,60.51,14200.0,43.2099,43.217,43.2099,43.2099,14200.0
2010-03-05 14:10:00,60.52,60.53,60.5,60.5,27400.0,43.217,43.2242,43.2027,43.2027,27400.0
2010-03-05 14:15:00,60.5,60.51,60.5,60.5,24500.0,43.2027,43.2099,43.2027,43.2027,24500.0
2010-03-05 14:20:00,60.5,60.53,60.5,60.51,26600.0,43.2027,43.2242,43.2027,43.2099,26600.0
2010-03-05 14:25:00,60.51,60.51,60.5,60.5,13200.0,43.2099,43.2099,43.2027,43.2027,13200.0
2010-03-05 14:30:00,60.5,60.53,60.5,60.53,14100.0,43.2027,43.2242,43.2027,43.2242,14100.0
2010-03-05 14:35:00,60.52,60.53,60.5,60.51,27100.0,43.217,43.2242,43.2027,43.2099,27100.0
2010-03-05 14:40:00,60.5,60.56,60.5,60.56,38400.0,43.2027,43.2456,43.2027,43.2456,38400.0
2010-03-05 14:45:00,60.56,60.62,60.54,60.54,57600.0,43.2456,43.2884,43.2313,43.2313,57600.0
2010-03-05 14:50:00,60.54,60.55,60.53,60.53,41700.0,43.2313,43.2384,43.2242,43.2242,41700.0
2010-03-05 14:55:00,60.54,60.54,60.53,60.53,11900.0,43.2313,43.2313,43.2242,43.2242,11900.0
2010-03-05 15:00:00,60.53,60.62,60.53,60.62,66600.0,43.2242,43.2884,43.2242,43.2884,66600.0
2010-03-05 15:05:00,60.62,60.62,60.6,60.6,44600.0,43.2884,43.2884,43.2741,43.2741,44600.0
2010-03-05 15:10:00,60.61,60.61,60.54,60.55,48700.0,43.2813,43.2813,43.2313,43.2384,48700.0
2010-03-05 15:15:00,60.54,60.58,60.54,60.55,41300.0,43.2313,43.2599,43.2313,43.2384,41300.0
2010-03-05 15:20:00,60.56,60.57,60.55,60.56,35100.0,43.2456,43.2527,43.2384,43.2456,35100.0
2010-03-05 15:25:00,60.56,60.57,60.56,60.57,43600.0,43.2456,43.2527,43.2456,43.2527,43600.0
2010-03-05 15:30:00,60.57,60.57,60.55,60.56,107100.0,43.2527,43.2527,43.2384,43.2456,107100.0
2010-03-05 15:35:00,60.56,60.57,60.55,60.55,59500.0,43.2456,43.2527,43.2384,43.2384,59500.0
2010-03-05 15:40:00,60.56,60.59,60.54,60.59,43800.0,43.2456,43.267,43.2313,43.267,43800.0
2010-03-05 15:45:00,60.58,60.61,60.58,60.61,81500.0,43.2599,43.2813,43.2599,43.2813,81500.0
2010-03-05 15:50:00,60.6,60.65,60.6,60.63,138500.0,43.2741,43.3098,43.2741,43.2956,138500.0
2010-03-05 15:55:00,60.63,60.67,60.63,60.66,199500.0,43.2956,43.3241,43.2956,43.317,199500.0
2010-03-08 09:30:00,60.54,60.75,60.52,60.7,89800.0,43.2313,43.3813,43.217,43.3456,89800.0
2010-03-08 09:35:00,60.73,60.78,60.71,60.71,57000.0,43.367,43.4027,43.3527,43.3527,57000.0
2010-03-08 09:40:00,60.73,60.9,60.72,60.9,48200.0,43.367,43.4884,43.3598,43.4884,48200.0
2010-03-08 09:45:00,60.9,60.9,60.74,60.79,32600.0,43.4884,43.4884,43.3741,43.4098,32600.0
2010-03-08 09:50:00,60.79,60.89,60.78,60.89,32500.0,43.4098,43.4812,43.4027,43.4812,32500.0
2010-03-08 09:55:00,60.9,60.92,60.85,60.92,35400.0,43.4884,43.5027,43.4527,43.5027,35400.0
2010-03-08 10:00:00,60.92,60.95,60.81,60.95,34400.0,43.5027,43.5241,43.4241,43.5241,34400.0
2010-03-08 10:05:00,60.97,60.97,60.86,60.89,28600.0,43.5384,43.5384,43.4598,43.4812,28600.0
2010-03-08 10:10:00,60.88,60.92,60.87,60.88,27700.0,43.4741,43.5027,43.4669,43.4741,27700.0
2010-03-08 10:15:00,60.88,60.93,60.86,60.93,26400.0,43.4741,43.5098,43.4598,43.5098,26400.0
2010-03-08 10:20:00,60.93,60.94,60.87,60.87,21000.0,43.5098,43.5169,43.4669,43.4669,21000.0
2010-03-08 10:25:00,60.86,60.86,60.72,60.72,20500.0,43.4598,43.4598,43.3598,43.3598,20500.0
2010-03-08 10:30:00,60.72,60.73,60.62,60.68,34800.0,43.3598,43.367,43.2884,43.3313,34800.0
2010-03-08 10:35:00,60.68,60.74,60.65,60.65,25800.0,43.3313,43.3741,43.3098,43.3098,25800.0
2010-03-08 10:40:00,60.66,60.68,60.63,60.64,49000.0,43.317,43.3313,43.2956,43.3027,49000.0
2010-03-08 10:45:00,60.64,60.75,60.64,60.74,32400.0,43.3027,43.3813,43.3027,43.3741,32400.0
2010-03-08 10:50:00,60.75,60.77,60.7,60.77,46100.0,43.3813,43.3955,43.3456,43.3955,46100.0
2010-03-08 10:55:00,60.76,60.77,60.71,60.72,28800.0,43.3884,43.3955,43.3527,43.3598,28800.0
2010-03-08 11:00:00,60.72,60.73,60.71,60.72,15300.0,43.3598,43.367,43.3527,43.3598,15300.0
2010-03-08 11:05:00,60.72,60.82,60.72,60.8,43200.0,43.3598,43.4312,43.3598,43.417,43200.0
2010-03-08 11:10:00,60.8,60.81,60.77,60.8,22800.0,43.417,43.4241,43.3955,43.417,22800.0
2010-03-08 11:15:00,60.79,60.84,60.79,60.84,22800.0,43.4098,43.4455,43.4098,43.4455,22800.0
2010-03-08 11:20:00,60.85,60.86,60.81,60.86,27300.0,43.4527,43.4598,43.4241,43.4598,27300.0
2010-03-08 11:25:00,60.86,60.9,60.82,60.83,25600.0,43.4598,43.4884,43.4312,43.4384,25600.0
2010-03-08 11:30:00,60.84,60.84,60.76,60.79,20900.0,43.4455,43.4455,43.3884,43.4098,20900.0
2010-03-08 11:35:00,60.79,60.85,60.78,60.84,29000.0,43.4098,43.4527,43.4027,43.4455,29000.0
2010-03-08 11:40:00,60.84,60.89,60.84,60.89,47600.0,43.4455,43.4812,43.4455,43.4812,47600.0
2010-03-08 11:45:00,60.88,60.9,60.88,60.9,31900.0,43.4741,43.4884,43.4741,43.4884,31900.0
2010-03-08 11:50:00,60.9,60.92,60.85,60.86,37400.0,43.4884,43.5027,43.4527,43.4598,37400.0
2010-03-08 11:55:00,60.85,60.87,60.84,60.87,33400.0,43.4527,43.4669,43.4455,43.4669,33400.0
2010-03-08 12:00:00,60.87,60.93,60.86,60.93,46200.0,43.4669,43.5098,43.4598,43.5098,46200.0
2010-03-08 12:05:00,60.93,60.96,60.93,60.95,35200.0,43.5098,43.5312,43.5098,43.5241,35200.0
2010-03-08 12:10:00,60.96,60.98,60.95,60.96,32200.0,43.5312,43.5455,43.5241,43.5312,32200.0
2010-03-08 12:15:00,60.96,60.99,60.96,60.98,26200.0,43.5312,43.5526,43.5312,43.5455,26200.0
2010-03-08 12:20:00,60.98,60.99,60.94,60.95,26400.0,43.5455,43.5526,43.5169,43.5241,26400.0
2010-03-08 12:25:00,60.94,61.0,60.94,60.99,28000.0,43.5169,43.5598,43.5169,43.5526,28000.0
2010-03-08 12:30:00,60.99,61.0,60.98,61.0,48000.0,43.5526,43.5598,43.5455,43.5598,48000.0
2010-03-08 12:35:00,61.0,61.0,60.98,60.99,37800.0,43.5598,43.5598,43.5455,43.5526,37800.0
2010-03-08 12:40:00,60.98,60.99,60.86,60.87,38100.0,43.5455,43.5526,43.4598,43.4669,38100.0
2010-03-08 12:45:00,60.86,60.87,60.81,60.86,38800.0,43.4598,43.4669,43.4241,43.4598,38800.0
2010-03-08 12:50:00,60.87,60.92,60.87,60.92,20600.0,43.4669,43.5027,43.4669,43.5027,20600.0
2010-03-08 12:55:00,60.92,60.96,60.92,60.96,17400.0,43.5027,43.5312,43.5027,43.5312,17400.0
2010-03-08 13:00:00,60.95,60.99,60.95,60.99,16800.0,43.5241,43.5526,43.5241,43.5526,16800.0
2010-03-08 13:05:00,60.98,60.99,60.95,60.95,33100.0,43.5455,43.5526,43.5241,43.5241,33100.0
2010-03-08 13:10:00,60.96,60.96,60.9,60.95,33700.0,43.5312,43.5312,43.4884,43.5241,33700.0
2010-03-08 13:15:00,60.95,60.96,60.92,60.93,15700.0,43.5241,43.5312,43.5027,43.5098,15700.0
2010-03-08 13:20:00,60.94,60.97,60.87,60.88,44900.0,43.5169,43.5384,43.4669,43.4741,44900.0
2010-03-08 13:25:00,60.87,60.91,60.87,60.89,70600.0,43.4669,43.4955,43.4669,43.4812,70600.0
2010-03-08 13:30:00,60.88,60.9,60.88,60.89,18500.0,43.4741,43.4884,43.4741,43.4812,18500.0
2010-03-08 13:35:00,60.9,60.9,60.85,60.85,31500.0,43.4884,43.4884,43.4527,43.4527,31500.0
2010-03-08 13:40:00,60.86,60.88,60.85,60.86,26800.0,43.4598,43.4741,43.4527,43.4598,26800.0
2010-03-08 13:45:00,60.87,60.87,60.82,60.82,16800.0,43.4669,43.4669,43.4312,43.4312,16800.0
2010-03-08 13:50:00,60.83,60.84,60.79,60.79,31300.0,43.4384,43.4455,43.4098,43.4098,31300.0
2010-03-08 13:55:00,60.79,60.8,60.78,60.78,14800.0,43.4098,43.417,43.4027,43.4027,14800.0
2010-03-08 14:00:00,60.78,60.81,60.78,60.79,23600.0,43.4027,43.4241,43.4027,43.4098,23600.0
2010-03-08 14:05:00,60.79,60.8,60.75,60.75,31400.0,43.4098,43.417,43.3813,43.3813,31400.0
2010-03-08 14:10:00,60.75,60.76,60.74,60.76,72700.0,43.3813,43.3884,43.3741,43.3884,72700.0
2010-03-08 14:15:00,60.76,60.78,60.73,60.78,30700.0,43.3884,43.4027,43.367,43.4027,30700.0
2010-03-08 14:20:00,60.77,60.81,60.76,60.79,43800.0,43.3955,43.4241,43.3884,43.4098,43800.0
2010-03-08 14:25:00,60.79,60.82,60.79,60.81,23600.0,43.4098,43.4312,43.4098,43.4241,23600.0
2010-03-08 14:30:00,60.81,60.88,60.81,60.87,30000.0,43.4241,43.4741,43.4241,43.4669,30000.0
2010-03-08 14:35:00,60.87,60.88,60.81,60.81,24200.0,43.4669,43.4741,43.4241,43.4241,24200.0
2010-03-08 14:40:00,60.81,60.81,60.76,60.79,30600.0,43.4241,43.4241,43.3884,43.4098,30600.0
2010-03-08 14:45:00,60.8,60.8,60.76,60.77,23500.0,43.417,43.417,43.3884,43.3955,23500.0
2010-03-08 14:50:00,60.77,60.8,60.77,60.78,16600.0,43.3955,43.417,43.3955,43.4027,16600.0
2010-03-08 14:55:00,60.78,60.78,60.75,60.75,25400.0,43.4027,43.4027,43.3813,43.3813,25400.0
2010-03-08 15:00:00,60.76,60.77,60.74,60.76,50300.0,43.3884,43.3955,43.3741,43.3884,50300.0
2010-03-08 15:05:00,60.76,60.77,60.74,60.74,40300.0,43.3884,43.3955,43.3741,43.3741,40300.0
2010-03-08 15:10:00,60.74,60.75,60.74,60.74,30900.0,43.3741,43.3813,43.3741,43.3741,30900.0
2010-03-08 15:15:00,60.74,60.77,60.74,60.74,51100.0,43.3741,43.3955,43.3741,43.3741,51100.0
2010-03-08 15:20:00,60.74,60.74,60.72,60.73,33900.0,43.3741,43.3741,43.3598,43.367,33900.0
2010-03-08 15:25:00,60.73,60.74,60.72,60.74,27500.0,43.367,43.3741,43.3598,43.3741,27500.0
2010-03-08 15:30:00,60.75,60.75,60.74,60.74,27100.0,43.3813,43.3813,43.3741,43.3741,27100.0
2010-03-08 15:35:00,60.75,60.75,60.7,60.72,69700.0,43.3813,43.3813,43.3456,43.3598,69700.0
2010-03-08 15:40:00,60.73,60.75,60.72,60.74,40800.0,43.367,43.3813,43.3598,43.3741,40800.0
2010-03-08 15:45:00,60.75,60.75,60.74,60.74,24000.0,43.3813,43.3813,43.3741,43.3741,24000.0
2010-03-08 15:50:00,60.74,60.75,60.71,60.71,73900.0,43.3741,43.3813,43.3527,43.3527,73900.0
2010-03-08 15:55:00,60.71,60.71,60.65,60.67,89600.0,43.3527,43.3527,43.3098,43.3241,89600.0
2010-03-09 09:30:00,60.39,60.55,60.38,60.54,64700.0,43.1242,43.2384,43.117,43.2313,64700.0
2010-03-09 09:35:00,60.52,60.57,60.45,60.47,72900.0,43.217,43.2527,43.167,43.1813,72900.0
2010-03-09 09:40:00,60.47,60.49,60.44,60.47,33500.0,43.1813,43.1956,43.1599,43.1813,33500.0
2010-03-09 09:45:00,60.47,60.48,60.36,60.37,40700.0,43.1813,43.1885,43.1028,43.1099,40700.0
2010-03-09 09:50:00,60.37,60.4,60.28,60.29,51300.0,43.1099,43.1313,43.0456,43.0528,51300.0
2010-03-09 09:55:00,60.28,60.38,60.24,60.36,50600.0,43.0456,43.117,43.0171,43.1028,50600.0
2010-03-09 10:00:00,60.36,60.48,60.32,60.48,28400.0,43.1028,43.1885,43.0742,43.1885,28400.0
2010-03-09 10:05:00,60.48,60.48,60.33,60.4,49000.0,43.1885,43.1885,43.0813,43.1313,49000.0
2010-03-09 10:10:00,60.4,60.44,60.37,60.37,19600.0,43.1313,43.1599,43.1099,43.1099,19600.0
2010-03-09 10:15:00,60.36,60.37,60.33,60.35,26800.0,43.1028,43.1099,43.0813,43.0956,26800.0
2010-03-09 10:20:00,60.35,60.41,60.33,60.4,27700.0,43.0956,43.1385,43.0813,43.1313,27700.0
2010-03-09 10:25:00,60.39,60.48,60.39,60.43,38100.0,43.1242,43.1885,43.1242,43.1527,38100.0
2010-03-09 10:30:00,60.43,60.47,60.4,60.4,23000.0,43.1527,43.1813,43.1313,43.1313,23000.0
2010-03-09 10:35:00,60.4,60.48,60.4,60.47,30300.0,43.1313,43.1885,43.1313,43.1813,30300.0
2010-03-09 10:40:00,60.48,60.51,60.45,60.47,33000.0,43.1885,43.2099,43.167,43.1813,33000.0
2010-03-09 10:45:00,60.47,60.49,60.44,60.47,24000.0,43.1813,43.1956,43.1599,43.1813,24000.0
2010-03-09 10:50:00,60.47,60.5,60.42,60.47,89000.0,43.1813,43.2027,43.1456,43.1813,89000.0
2010-03-09 10:55:00,60.47,60.48,60.41,60.46,31000.0,43.1813,43.1885,43.1385,43.1742,31000.0
2010-03-09 11:00:00,60.46,60.47,60.4,60.41,40300.0,43.1742,43.1813,43.1313,43.1385,40300.0
2010-03-09 11:05:00,60.4,60.41,60.36,60.4,33000.0,43.1313,43.1385,43.1028,43.1313,33000.0
2010-03-09 11:10:00,60.4,60.47,60.4,60.42,19600.0,43.1313,43.1813,43.1313,43.1456,19600.0
2010-03-09 11:15:00,60.41,60.44,60.34,60.36,38200.0,43.1385,43.1599,43.0885,43.1028,38200.0
2010-03-09 11:20:00,60.36,60.41,60.36,60.36,25900.0,43.1028,43.1385,43.1028,43.1028,25900.0
2010-03-09 11:25:00,60.37,60.42,60.37,60.39,27200.0,43.1099,43.1456,43.1099,43.1242,27200.0
2010-03-09 11:30:00,60.39,60.48,60.38,60.46,46800.0,43.1242,43.1885,43.117,43.1742,46800.0
2010-03-09 11:35:00,60.47,60.53,60.45,60.46,32900.0,43.1813,43.2242,43.167,43.1742,32900.0
2010-03-09 11:40:00,60.45,60.49,60.45,60.47,41100.0,43.167,43.1956,43.167,43.1813,41100.0
2010-03-09 11:45:00,60.47,60.5,60.47,60.47,18600.0,43.1813,43.2027,43.1813,43.1813,18600.0
2010-03-09 11:50:00,60.47,60.53,60.47,60.52,42700.0,43.1813,43.2242,43.1813,43.217,42700.0
2010-03-09 11:55:00,60.52,60.53,60.43,60.45,35900.0,43.217,43.2242,43.1527,43.167,35900.0
2010-03-09 12:00:00,60.45,60.48,60.44,60.46,12400.0,43.167,43.1885,43.1599,43.1742,12400.0
2010-03-09 12:05:00,60.46,60.47,60.38,60.38,17300.0,43.1742,43.1813,43.117,43.117,17300.0
2010-03-09 12:10:00,60.39,60.42,60.37,60.42,15800.0,43.1242,43.1456,43.1099,43.1456,15800.0
2010-03-09 12:15:00,60.4,60.46,60.39,60.45,11500.0,43.1313,43.1742,43.1242,43.167,11500.0
2010-03-09 12:20:00,60.45,60.49,60.44,60.47,8600.0,43.167,43.1956,43.1599,43.1813,8600.0
2010-03-09 12:25:00,60.48,60.51,60.47,60.49,16100.0,43.1885,43.2099,43.1813,43.1956,16100.0
2010-03-09 12:30:00,60.49,60.5,60.47,60.49,23400.0,43.1956,43.2027,43.1813,43.1956,23400.0
2010-03-09 12:35:00,60.49,60.49,60.46,60.49,17200.0,43.1956,43.1956,43.1742,43.1956,17200.0
2010-03-09 12:40:00,60.48,60.49,60.45,60.45,12500.0,43.1885,43.1956,43.167,43.167,12500.0
2010-03-09 12:45:00,60.45,60.46,60.41,60.44,36400.0,43.167,43.1742,43.1385,43.1599,36400.0
2010-03-09 12:50:00,60.44,60.48,60.44,60.47,7400.0,43.1599,43.1885,43.1599,43.1813,7400.0
2010-03-09 12:55:00,60.47,60.52,60.46,60.47,45400.0,43.1813,43.217,43.1742,43.1813,45400.0
2010-03-09 13:00:00,60.47,60.51,60.44,60.45,36100.0,43.1813,43.2099,43.1599,43.167,36100.0
2010-03-09 13:05:00,60.47,60.47,60.42,60.44,21100.0,43.1813,43.1813,43.1456,43.1599,21100.0
2010-03-09 13:10:00,60.43,60.48,60.42,60.48,11500.0,43.1527,43.1885,43.1456,43.1885,11500.0
2010-03-09 13:15:00,60.47,60.5,60.47,60.47,13400.0,43.1813,43.2027,43.1813,43.1813,13400.0
2010-03-09 13:20:00,60.48,60.48,60.43,60.43,13500.0,43.1885,43.1885,43.1527,43.1527,13500.0
2010-03-09 13:25:00,60.44,60.48,60.43,60.47,15300.0,43.1599,43.1885,43.1527,43.1813,15300.0
2010-03-09 13:30:00,60.47,60.51,60.45,60.45,19300.0,43.1813,43.2099,43.167,43.167,19300.0
2010-03-09 13:35:00,60.45,60.46,60.37,60.37,37200.0,43.167,43.1742,43.1099,43.1099,37200.0
2010-03-09 13:40:00,60.37,60.41,60.3,60.41,34300.0,43.1099,43.1385,43.0599,43.1385,34300.0
2010-03-09 13:45:00,60.41,60.42,60.33,60.4,35700.0,43.1385,43.1456,43.0813,43.1313,35700.0
2010-03-09 13:50:00,60.41,60.44,60.34,60.35,23700.0,43.1385,43.1599,43.0885,43.0956,23700.0
2010-03-09 13:55:00,60.35,60.35,60.3,60.3,22900.0,43.0956,43.0956,43.0599,43.0599,22900.0
2010-03-09 14:00:00,60.3,60.35,60.3,60.35,19100.0,43.0599,43.0956,43.0599,43.0956,19100.0
2010-03-09 14:05:00,60.36,60.44,60.36,60.42,41600.0,43.1028,43.1599,43.1028,43.1456,41600.0
2010-03-09 14:10:00,60.43,60.47,60.41,60.46,33800.0,43.1527,43.1813,43.1385,43.1742,33800.0
2010-03-09 14:15:00,60.46,60.49,60.44,60.45,22700.0,43.1742,43.1956,43.1599,43.167,22700.0
2010-03-09 14:20:00,60.45,60.46,60.43,60.44,30300.0,43.167,43.1742,43.1527,43.1599,30300.0
2010-03-09 14:25:00,60.45,60.47,60.42,60.42,27100.0,43.167,43.1813,43.1456,43.1456,27100.0
2010-03-09 14:30:00,60.42,60.45,60.39,60.39,23500.0,43.1456,43.167,43.1242,43.1242,23500.0
2010-03-09 14:35:00,60.38,60.39,60.3,60.33,53500.0,43.117,43.1242,43.0599,43.0813,53500.0
2010-03-09 14:40:00,60.32,60.32,60.3,60.32,12000.0,43.0742,43.0742,43.0599,43.0742,12000.0
2010-03-09 14:45:00,60.32,60.34,60.31,60.33,16200.0,43.0742,43.0885,43.0671,43.0813,16200.0
2010-03-09 14:50:00,60.33,60.37,60.3,60.32,39100.0,43.0813,43.1099,43.0599,43.0742,39100.0
2010-03-09 14:55:00,60.32,60.32,60.27,60.29,38300.0,43.0742,43.0742,43.0385,43.0528,38300.0
2010-03-09 15:00:00,60.29,60.3,60.26,60.27,26500.0,43.0528,43.0599,43.0313,43.0385,26500.0
2010-03-09 15:05:00,60.26,60.3,60.26,60.27,22100.0,43.0313,43.0599,43.0313,43.0385,22100.0
2010-03-09 15:10:00,60.27,60.28,60.2,60.21,71600.0,43.0385,43.0456,42.9885,42.9956,71600.0
2010-03-09 15:15:00,60.19,60.2,60.15,60.18,150100.0,42.9814,42.9885,42.9528,42.9742,150100.0
2010-03-09 15:20:00,60.17,60.17,60.05,60.06,109000.0,42.9671,42.9671,42.8814,42.8885,109000.0
2010-03-09 15:25:00,60.06,60.12,60.04,60.1,69300.0,42.8885,42.9314,42.8742,42.9171,69300.0
2010-03-09 15:30:00,60.1,60.11,60.09,60.1,47700.0,42.9171,42.9242,42.91,42.9171,47700.0
2010-03-09 15:35:00,60.1,60.14,60.09,60.12,85600.0,42.9171,42.9457,42.91,42.9314,85600.0
2010-03-09 15:40:00,60.11,60.19,60.11,60.18,61600.0,42.9242,42.9814,42.9242,42.9742,61600.0
2010-03-09 15:45:00,60.17,60.21,60.14,60.16,89000.0,42.9671,42.9956,42.9457,42.9599,89000.0
2010-03-09 15:50:00,60.16,60.19,60.13,60.15,111600.0,42.9599,42.9814,42.9385,42.9528,111600.0
2010-03-09 15:55:00,60.15,60.15,60.1,60.11,134500.0,42.9528,42.9528,42.9171,42.9242,134500.0
2010-03-10 09:30:00,60.21,60.28,60.04,60.21,58600.0,42.9956,43.0456,42.8742,42.9956,58600.0
2010-03-10 09:35:00,60.24,60.25,60.11,60.2,38500.0,43.0171,43.0242,42.9242,42.9885,38500.0
2010-03-10 09:40:00,60.19,60.28,60.16,60.28,32100.0,42.9814,43.0456,42.9599,43.0456,32100.0
2010-03-10 09:45:00,60.29,60.3,60.22,60.29,22700.0,43.0528,43.0599,43.0028,43.0528,22700.0
2010-03-10 09:50:00,60.28,60.28,60.15,60.2,28200.0,43.0456,43.0456,42.9528,42.9885,28200.0
2010-03-10 09:55:00,60.19,60.24,60.17,60.24,22500.0,42.9814,43.0171,42.9671,43.0171,22500.0
2010-03-10 10:00:00,60.27,60.32,60.26,60.26,54300.0,43.0385,43.0742,43.0313,43.0313,54300.0
2010-03-10 10:05:00,60.26,60.33,60.26,60.33,19800.0,43.0313,43.0813,43.0313,43.0813,19800.0
2010-03-10 10:10:00,60.33,60.41,60.32,60.39,28500.0,43.0813,43.1385,43.0742,43.1242,28500.0
2010-03-10 10:15:00,60.38,60.39,60.21,60.23,31300.0,43.117,43.1242,42.9956,43.0099,31300.0
2010-03-10 10:20:00,60.23,60.3,60.22,60.22,18200.0,43.0099,43.0599,43.0028,43.0028,18200.0
2010-03-10 10:25:00,60.25,60.31,60.24,60.31,29200.0,43.0242,43.0671,43.0171,43.0671,29200.0
2010-03-10 10:30:00,60.31,60.41,60.31,60.4,50000.0,43.0671,43.1385,43.0671,43.1313,50000.0
2010-03-10 10:35:00,60.39,60.4,60.3,60.31,29600.0,43.1242,43.1313,43.0599,43.0671,29600.0
2010-03-10 10:40:00,60.31,60.33,60.29,60.31,40100.0,43.0671,43.0813,43.0528,43.0671,40100.0
2010-03-10 10:45:00,60.31,60.31,60.21,60.21,79300.0,43.0671,43.0671,42.9956,42.9956,79300.0
2010-03-10 10:50:00,60.21,60.24,60.19,60.22,27800.0,42.9956,43.0171,42.9814,43.0028,27800.0
2010-03-10 10:55:00,60.23,60.23,60.17,60.2,18400.0,43.0099,43.0099,42.9671,42.9885,18400.0
2010-03-10 11:00:00,60.21,60.35,60.21,60.29,85800.0,42.9956,43.0956,42.9956,43.0528,85800.0
2010-03-10 11:05:00,60.3,60.3,60.24,60.26,28600.0,43.0599,43.0599,43.0171,43.0313,28600.0
2010-03-10 11:10:00,60.26,60.28,60.24,60.26,29100.0,43.0313,43.0456,43.0171,43.0313,29100.0
2010-03-10 11:15:00,60.27,60.32,60.25,60.32,20100.0,43.0385,43.0742,43.0242,43.0742,20100.0
2010-03-10 11:20:00,60.33,60.34,60.29,60.29,14600.0,43.0813,43.0885,43.0528,43.0528,14600.0
2010-03-10 11:25:00,60.3,60.33,60.27,60.3,20800.0,43.0599,43.0813,43.0385,43.0599,20800.0
2010-03-10 11:30:00,60.29,60.31,60.25,60.28,24000.0,43.0528,43.0671,43.0242,43.0456,24000.0
2010-03-10 11:35:00,60.29,60.3,60.24,60.25,42000.0,43.0528,43.0599,43.0171,43.0242,42000.0
2010-03-10 11:40:00,60.25,60.29,60.24,60.29,35000.0,43.0242,43.0528,43.0171,43.0528,35000.0
2010-03-10 11:45:00,60.29,60.3,60.25,60.27,15400.0,43.0528,43.0599,43.0242,43.0385,15400.0
2010-03-10 11:50:00,60.27,60.29,60.25,60.28,8800.0,43.0385,43.0528,43.0242,43.0456,8800.0
2010-03-10 11:55:00,60.28,60.3,60.25,60.28,20600.0,43.0456,43.0599,43.0242,43.0456,20600.0
2010-03-10 12:00:00,60.27,60.28,60.25,60.26,22300.0,43.0385,43.0456,43.0242,43.0313,22300.0
2010-03-10 12:05:00,60.26,60.27,60.23,60.26,43000.0,43.0313,43.0385,43.0099,43.0313,43000.0
2010-03-10 12:10:00,60.25,60.28,60.21,60.24,70700.0,43.0242,43.0456,42.9956,43.0171,70700.0
2010-03-10 12:15:00,60.24,60.27,60.19,60.25,40700.0,43.0171,43.0385,42.9814,43.0242,40700.0
2010-03-10 12:20:00,60.24,60.27,60.2,60.2,24500.0,43.0171,43.0385,42.9885,42.9885,24500.0
2010-03-10 12:25:00,60.2,60.21,60.13,60.13,46400.0,42.9885,42.9956,42.9385,42.9385,46400.0
2010-03-10 12:30:00,60.13,60.18,60.1,60.1,30400.0,42.9385,42.9742,42.9171,42.9171,30400.0
2010-03-10 12:35:00,60.11,60.19,60.09,60.18,26200.0,42.9242,42.9814,42.91,42.9742,26200.0
2010-03-10 12:40:00,60.19,60.19,60.07,60.08,32300.0,42.9814,42.9814,42.8957,42.9028,32300.0
2010-03-10 12:45:00,60.07,60.11,60.04,60.08,25300.0,42.8957,42.9242,42.8742,42.9028,25300.0
2010-03-10 12:50:00,60.08,60.12,60.06,60.1,32300.0,42.9028,42.9314,42.8885,42.9171,32300.0
2010-03-10 12:55:00,60.09,60.15,60.09,60.1,18800.0,42.91,42.9528,42.91,42.9171,18800.0
2010-03-10 13:00:00,60.1,60.11,60.08,60.08,15700.0,42.9171,42.9242,42.9028,42.9028,15700.0
2010-03-10 13:05:00,60.09,60.1,60.02,60.08,35500.0,42.91,42.9171,42.86,42.9028,35500.0
2010-03-10 13:10:00,60.08,60.11,60.03,60.1,17500.0,42.9028,42.9242,42.8671,42.9171,17500.0
2010-03-10 13:15:00,60.11,60.18,60.09,60.09,26700.0,42.9242,42.9742,42.91,42.91,26700.0
2010-03-10 13:20:00,60.08,60.12,60.07,60.1,19000.0,42.9028,42.9314,42.8957,42.9171,19000.0
2010-03-10 13:25:00,60.1,60.1,60.01,60.02,33600.0,42.9171,42.9171,42.8528,42.86,33600.0
2010-03-10 13:30:00,60.02,60.06,60.01,60.03,16000.0,42.86,42.8885,42.8528,42.8671,16000.0
2010-03-10 13:35:00,60.04,60.06,60.02,60.05,16400.0,42.8742,42.8885,42.86,42.8814,16400.0
2010-03-10 13:40:00,60.05,60.1,60.03,60.08,19800.0,42.8814,42.9171,42.8671,42.9028,19800.0
2010-03-10 13:45:00,60.08,60.1,60.03,60.03,25300.0,42.9028,42.9171,42.8671,42.8671,25300.0
2010-03-10 13:50:00,60.03,60.03,60.0,60.01,39300.0,42.8671,42.8671,42.8457,42.8528,39300.0
2010-03-10 13:55:00,60.03,60.03,60.0,60.0,19400.0,42.8671,42.8671,42.8457,42.8457,19400.0
2010-03-10 14:00:00,60.0,60.03,60.0,60.01,49600.0,42.8457,42.8671,42.8457,42.8528,49600.0
2010-03-10 14:05:00,60.04,60.06,60.01,60.03,37400.0,42.8742,42.8885,42.8528,42.8671,37400.0
2010-03-10 14:10:00,60.03,60.07,60.01,60.04,26500.0,42.8671,42.8957,42.8528,42.8742,26500.0
2010-03-10 14:15:00,60.04,60.13,60.04,60.1,36900.0,42.8742,42.9385,42.8742,42.9171,36900.0
2010-03-10 14:20:00,60.11,60.12,60.04,60.05,29800.0,42.9242,42.9314,42.8742,42.8814,29800.0
2010-03-10 14:25:00,60.04,60.09,60.03,60.08,31100.0,42.8742,42.91,42.8671,42.9028,31100.0
2010-03-10 14:30:00,60.07,60.09,60.04,60.05,23500.0,42.8957,42.91,42.8742,42.8814,23500.0
2010-03-10 14:35:00,60.05,60.06,60.01,60.02,22800.0,42.8814,42.8885,42.8528,42.86,22800.0
2010-03-10 14:40:00,60.02,60.05,59.97,60.0,62900.0,42.86,42.8814,42.8243,42.8457,62900.0
2010-03-10 14:45:00,60.01,60.03,59.95,59.99,54400.0,42.8528,42.8671,42.81,42.8385,54400.0
2010-03-10 14:50:00,59.99,59.99,59.93,59.93,45300.0,42.8385,42.8385,42.7957,42.7957,45300.0
2010-03-10 14:55:00,59.93,59.95,59.85,59.89,37400.0,42.7957,42.81,42.7386,42.7671,37400.0
2010-03-10 15:00:00,59.88,59.93,59.88,59.92,30900.0,42.76,42.7957,42.76,42.7886,30900.0
2010-03-10 15:05:00,59.91,59.97,59.88,59.97,54900.0,42.7814,42.8243,42.76,42.8243,54900.0
2010-03-10 15:10:00,59.96,59.99,59.92,59.97,33000.0,42.8171,42.8385,42.7886,42.8243,33000.0
2010-03-10 15:15:00,59.97,59.98,59.92,59.92,33700.0,42.8243,42.8314,42.7886,42.7886,33700.0
2010-03-10 15:20:00,59.92,59.93,59.88,59.9,47800.0,42.7886,42.7957,42.76,42.7743,47800.0
2010-03-10 15:25:00,59.9,59.93,59.86,59.87,71100.0,42.7743,42.7957,42.7457,42.7529,71100.0
2010-03-10 15:30:00,59.87,59.88,59.79,59.82,111000.0,42.7529,42.76,42.6957,42.7171,111000.0
2010-03-10 15:35:00,59.82,59.83,59.78,59.81,93200.0,42.7171,42.7243,42.6886,42.71,93200.0
2010-03-10 15:40:00,59.8,59.81,59.76,59.8,119000.0,42.7029,42.71,42.6743,42.7029,119000.0
2010-03-10 15:45:00,59.8,59.8,59.77,59.8,81700.0,42.7029,42.7029,42.6814,42.7029,81700.0
2010-03-10 15:50:00,59.8,59.85,59.79,59.85,96400.0,42.7029,42.7386,42.6957,42.7386,96400.0
2010-03-10 15:55:00,59.85,59.86,59.81,59.84,183800.0,42.7386,42.7457,42.71,42.7314,183800.0
2010-03-11 09:30:00,59.81,60.0,59.75,59.88,62500.0,42.71,42.8457,42.6672,42.76,62500.0
2010-03-11 09:35:00,59.87,59.9,59.79,59.86,39000.0,42.7529,42.7743,42.6957,42.7457,39000.0
2010-03-11 09:40:00,59.85,59.9,59.8,59.89,36100.0,42.7386,42.7743,42.7029,42.7671,36100.0
2010-03-11 09:45:00,59.88,59.92,59.8,59.84,31800.0,42.76,42.7886,42.7029,42.7314,31800.0
2010-03-11 09:50:00,59.84,59.99,59.84,59.93,58700.0,42.7314,42.8385,42.7314,42.7957,58700.0
2010-03-11 09:55:00,59.93,59.96,59.9,59.94,40600.0,42.7957,42.8171,42.7743,42.8028,40600.0
2010-03-11 10:00:00,59.94,59.99,59.93,59.95,42300.0,42.8028,42.8385,42.7957,42.81,42300.0
2010-03-11 10:05:00,59.94,59.95,59.9,59.94,63500.0,42.8028,42.81,42.7743,42.8028,63500.0
2010-03-11 10:10:00,59.94,59.95,59.82,59.84,25700.0,42.8028,42.81,42.7171,42.7314,25700.0
2010-03-11 10:15:00,59.84,59.95,59.83,59.94,22500.0,42.7314,42.81,42.7243,42.8028,22500.0
2010-03-11 10:20:00,59.93,59.95,59.89,59.91,62800.0,42.7957,42.81,42.7671,42.7814,62800.0
2010-03-11 10:25:00,59.92,59.94,59.83,59.85,23900.0,42.7886,42.8028,42.7243,42.7386,23900.0
2010-03-11 10:30:00,59.85,59.93,59.84,59.87,28200.0,42.7386,42.7957,42.7314,42.7529,28200.0
2010-03-11 10:35:00,59.87,59.88,59.86,59.87,18700.0,42.7529,42.76,42.7457,42.7529,18700.0
2010-03-11 10:40:00,59.87,59.94,59.86,59.86,26400.0,42.7529,42.8028,42.7457,42.7457,26400.0
2010-03-11 10:45:00,59.86,59.93,59.85,59.92,26900.0,42.7457,42.7957,42.7386,42.7886,26900.0
2010-03-11 10:50:00,59.92,59.99,59.9,59.91,67500.0,42.7886,42.8385,42.7743,42.7814,67500.0
2010-03-11 10:55:00,59.92,59.93,59.91,59.92,15400.0,42.7886,42.7957,42.7814,42.7886,15400.0
2010-03-11 11:00:00,59.91,59.94,59.91,59.93,34600.0,42.7814,42.8028,42.7814,42.7957,34600.0
2010-03-11 11:05:00,59.93,59.97,59.93,59.94,19200.0,42.7957,42.8243,42.7957,42.8028,19200.0
2010-03-11 11:10:00,59.94,60.0,59.94,59.99,27900.0,42.8028,42.8457,42.8028,42.8385,27900.0
2010-03-11 11:15:00,59.99,60.0,59.98,60.0,36800.0,42.8385,42.8457,42.8314,42.8457,36800.0
2010-03-11 11:20:00,60.0,60.0,59.97,59.97,19100.0,42.8457,42.8457,42.8243,42.8243,19100.0
2010-03-11 11:25:00,59.96,59.96,59.91,59.92,14600.0,42.8171,42.8171,42.7814,42.7886,14600.0
2010-03-11 11:30:00,59.93,59.97,59.93,59.96,19300.0,42.7957,42.8243,42.7957,42.8171,19300.0
2010-03-11 11:35:00,59.96,59.98,59.93,59.94,16200.0,42.8171,42.8314,42.7957,42.8028,16200.0
2010-03-11 11:40:00,59.94,59.94,59.91,59.93,13200.0,42.8028,42.8028,42.7814,42.7957,13200.0
2010-03-11 11:45:00,59.93,59.99,59.92,59.96,18700.0,42.7957,42.8385,42.7886,42.8171,18700.0
2010-03-11 11:50:00,59.97,59.98,59.94,59.96,15500.0,42.8243,42.8314,42.8028,42.8171,15500.0
2010-03-11 11:55:00,59.96,59.96,59.94,59.94,12000.0,42.8171,42.8171,42.8028,42.8028,12000.0
2010-03-11 12:00:00,59.95,59.96,59.87,59.87,38700.0,42.81,42.8171,42.7529,42.7529,38700.0
2010-03-11 12:05:00,59.87,59.87,59.81,59.85,59000.0,42.7529,42.7529,42.71,42.7386,59000.0
2010-03-11 12:10:00,59.86,59.89,59.81,59.84,87100.0,42.7457,42.7671,42.71,42.7314,87100.0
2010-03-11 12:15:00,59.84,59.88,59.83,59.87,38900.0,42.7314,42.76,42.7243,42.7529,38900.0
2010-03-11 12:20:00,59.87,59.88,59.84,59.84,26400.0,42.7529,42.76,42.7314,42.7314,26400.0
2010-03-11 12:25:00,59.84,59.87,59.84,59.84,33500.0,42.7314,42.7529,42.7314,42.7314,33500.0
2010-03-11 12:30:00,59.84,59.88,59.83,59.83,32600.0,42.7314,42.76,42.7243,42.7243,32600.0
2010-03-11 12:35:00,59.84,59.91,59.84,59.9,23000.0,42.7314,42.7814,42.7314,42.7743,23000.0
2010-03-11 12:40:00,59.9,59.96,59.89,59.94,28600.0,42.7743,42.8171,42.7671,42.8028,28600.0
2010-03-11 12:45:00,59.94,59.97,59.9,59.9,30400.0,42.8028,42.8243,42.7743,42.7743,30400.0
2010-03-11 12:50:00,59.9,59.94,59.88,59.93,19000.0,42.7743,42.8028,42.76,42.7957,19000.0
2010-03-11 12:55:00,59.93,59.99,59.93,59.99,22300.0,42.7957,42.8385,42.7957,42.8385,22300.0
2010-03-11 13:00:00,59.99,59.99,59.95,59.97,24900.0,42.8385,42.8385,42.81,42.8243,24900.0
2010-03-11 13:05:00,59.97,59.99,59.97,59.99,32900.0,42.8243,42.8385,42.8243,42.8385,32900.0
2010-03-11 13:10:00,59.98,59.99,59.94,59.94,20400.0,42.8314,42.8385,42.8028,42.8028,20400.0
2010-03-11 13:15:00,59.94,59.99,59.9,59.97,45500.0,42.8028,42.8385,42.7743,42.8243,45500.0
2010-03-11 13:20:00,59.97,59.99,59.95,59.99,19600.0,42.8243,42.8385,42.81,42.8385,19600.0
2010-03-11 13:25:00,59.98,60.0,59.98,59.99,37300.0,42.8314,42.8457,42.8314,42.8385,37300.0
2010-03-11 13:30:00,59.99,59.99,59.96,59.97,15700.0,42.8385,42.8385,42.8171,42.8243,15700.0
2010-03-11 13:35:00,59.97,59.99,59.96,59.99,126000.0,42.8243,42.8385,42.8171,42.8385,126000.0
2010-03-11 13:40:00,59.99,59.99,59.98,59.99,124500.0,42.8385,42.8385,42.8314,42.8385,124500.0
2010-03-11 13:45:00,59.99,60.06,59.99,60.02,88100.0,42.8385,42.8885,42.8385,42.86,88100.0
2010-03-11 13:50:00,60.02,60.04,59.98,59.99,161900.0,42.86,42.8742,42.8314,42.8385,161900.0
2010-03-11 13:55:00,59.98,59.98,59.9,59.94,31900.0,42.8314,42.8314,42.7743,42.8028,31900.0
2010-03-11 14:00:00,59.95,59.95,59.93,59.94,33600.0,42.81,42.81,42.7957,42.8028,33600.0
2010-03-11 14:05:00,59.94,59.97,59.9,59.92,28500.0,42.8028,42.8243,42.7743,42.7886,28500.0
2010-03-11 14:10:00,59.92,59.95,59.9,59.92,38700.0,42.7886,42.81,42.7743,42.7886,38700.0
2010-03-11 14:15:00,59.92,59.93,59.87,59.93,33300.0,42.7886,42.7957,42.7529,42.7957,33300.0
2010-03-11 14:20:00,59.93,59.95,59.92,59.92,26400.0,42.7957,42.81,42.7886,42.7886,26400.0
2010-03-11 14:25:00,59.92,59.97,59.89,59.92,42300.0,42.7886,42.8243,42.7671,42.7886,42300.0
2010-03-11 14:30:00,59.93,59.97,59.88,59.93,52100.0,42.7957,42.8243,42.76,42.7957,52100.0
2010-03-11 14:35:00,59.94,60.02,59.94,60.01,61300.0,42.8028,42.86,42.8028,42.8528,61300.0
2010-03-11 14:40:00,60.02,60.03,59.96,59.99,46100.0,42.86,42.8671,42.8171,42.8385,46100.0
2010-03-11 14:45:00,59.99,60.02,59.96,59.97,48700.0,42.8385,42.86,42.8171,42.8243,48700.0
2010-03-11 14:50:00,59.98,60.0,59.89,59.9,48500.0,42.8314,42.8457,42.7671,42.7743,48500.0
2010-03-11 14:55:00,59.91,59.93,59.89,59.91,42500.0,42.7814,42.7957,42.7671,42.7814,42500.0
2010-03-11 15:00:00,59.91,59.93,59.87,59.93,33500.0,42.7814,42.7957,42.7529,42.7957,33500.0
2010-03-11 15:05:00,59.93,59.97,59.9,59.95,74000.0,42.7957,42.8243,42.7743,42.81,74000.0
2010-03-11 15:10:00,59.95,59.95,59.92,59.92,32000.0,42.81,42.81,42.7886,42.7886,32000.0
2010-03-11 15:15:00,59.92,59.95,59.9,59.9,63600.0,42.7886,42.81,42.7743,42.7743,63600.0
2010-03-11 15:20:00,59.91,59.91,59.83,59.86,80800.0,42.7814,42.7814,42.7243,42.7457,80800.0
2010-03-11 15:25:00,59.85,59.89,59.85,59.86,151500.0,42.7386,42.7671,42.7386,42.7457,151500.0
2010-03-11 15:30:00,59.87,59.87,59.85,59.85,46200.0,42.7529,42.7529,42.7386,42.7386,46200.0
2010-03-11 15:35:00,59.86,59.86,59.81,59.84,125900.0,42.7457,42.7457,42.71,42.7314,125900.0
2010-03-11 15:40:00,59.84,59.87,59.84,59.87,61500.0,42.7314,42.7529,42.7314,42.7529,61500.0
2010-03-11 15:45:00,59.86,59.87,59.82,59.84,122300.0,42.7457,42.7529,42.7171,42.7314,122300.0
2010-03-11 15:50:00,59.83,59.89,59.82,59.89,170400.0,42.7243,42.7671,42.7171,42.7671,170400.0
2010-03-11 15:55:00,59.89,59.91,59.87,59.9,181800.0,42.7671,42.7814,42.7529,42.7743,181800.0
2010-03-12 09:30:00,59.88,60.0,59.79,59.95,136900.0,42.76,42.8457,42.6957,42.81,136900.0
2010-03-12 09:35:00,59.95,59.99,59.94,59.96,41100.0,42.81,42.8385,42.8028,42.8171,41100.0
2010-03-12 09:40:00,59.95,59.97,59.87,59.94,81100.0,42.81,42.8243,42.7529,42.8028,81100.0
2010-03-12 09:45:00,59.94,59.98,59.9,59.96,43500.0,42.8028,42.8314,42.7743,42.8171,43500.0
2010-03-12 09:50:00,59.96,60.04,59.96,60.01,32100.0,42.8171,42.8742,42.8171,42.8528,32100.0
2010-03-12 09:55:00,59.99,60.03,59.88,60.03,49700.0,42.8385,42.8671,42.76,42.8671,49700.0
2010-03-12 10:00:00,60.02,60.02,59.81,59.88,62400.0,42.86,42.86,42.71,42.76,62400.0
2010-03-12 10:05:00,59.88,59.91,59.81,59.89,34700.0,42.76,42.7814,42.71,42.7671,34700.0
2010-03-12 10:10:00,59.88,59.93,59.83,59.85,32900.0,42.76,42.7957,42.7243,42.7386,32900.0
2010-03-12 10:15:00,59.86,60.0,59.85,59.97,51700.0,42.7457,42.8457,42.7386,42.8243,51700.0
2010-03-12 10:20:00,59.96,60.07,59.94,60.06,50300.0,42.8171,42.8957,42.8028,42.8885,50300.0
2010-03-12 10:25:00,60.05,60.09,60.04,60.09,46100.0,42.8814,42.91,42.8742,42.91,46100.0
2010-03-12 10:30:00,60.09,60.11,60.02,60.09,50100.0,42.91,42.9242,42.86,42.91,50100.0
2010-03-12 10:35:00,60.1,60.24,60.07,60.22,101900.0,42.9171,43.0171,42.8957,43.0028,101900.0
2010-03-12 10:40:00,60.22,60.22,60.12,60.15,42000.0,43.0028,43.0028,42.9314,42.9528,42000.0
2010-03-12 10:45:00,60.15,60.18,60.09,60.15,57600.0,42.9528,42.9742,42.91,42.9528,57600.0
2010-03-12 10:50:00,60.15,60.24,60.14,60.23,31100.0,42.9528,43.0171,42.9457,43.0099,31100.0
2010-03-12 10:55:00,60.22,60.23,60.16,60.17,59700.0,43.0028,43.0099,42.9599,42.9671,59700.0
2010-03-12 11:00:00,60.17,60.17,60.09,60.15,38600.0,42.9671,42.9671,42.91,42.9528,38600.0
2010-03-12 11:05:00,60.15,60.24,60.14,60.22,30000.0,42.9528,43.0171,42.9457,43.0028,30000.0
2010-03-12 11:10:00,60.22,60.3,60.2,60.2,81700.0,43.0028,43.0599,42.9885,42.9885,81700.0
2010-03-12 11:15:00,60.21,60.27,60.19,60.23,70000.0,42.9956,43.0385,42.9814,43.0099,70000.0
2010-03-12 11:20:00,60.22,60.3,60.22,60.27,52700.0,43.0028,43.0599,43.0028,43.0385,52700.0
2010-03-12 11:25:00,60.27,60.33,60.27,60.27,62300.0,43.0385,43.0813,43.0385,43.0385,62300.0
2010-03-12 11:30:00,60.27,60.34,60.25,60.34,83000.0,43.0385,43.0885,43.0242,43.0885,83000.0
2010-03-12 11:35:00,60.33,60.35,60.3,60.32,49000.0,43.0813,43.0956,43.0599,43.0742,49000.0
2010-03-12 11:40:00,60.31,60.38,60.3,60.37,82700.0,43.0671,43.117,43.0599,43.1099,82700.0
2010-03-12 11:45:00,60.36,60.37,60.33,60.34,28900.0,43.1028,43.1099,43.0813,43.0885,28900.0
2010-03-12 11:50:00,60.34,60.36,60.3,60.34,40900.0,43.0885,43.1028,43.0599,43.0885,40900.0
2010-03-12 11:55:00,60.34,60.38,60.31,60.38,45300.0,43.0885,43.117,43.0671,43.117,45300.0
2010-03-12 12:00:00,60.38,60.46,60.37,60.43,108800.0,43.117,43.1742,43.1099,43.1527,108800.0
2010-03-12 12:05:00,60.42,60.45,60.35,60.37,33500.0,43.1456,43.167,43.0956,43.1099,33500.0
2010-03-12 12:10:00,60.36,60.44,60.34,60.42,20400.0,43.1028,43.1599,43.0885,43.1456,20400.0
2010-03-12 12:15:00,60.42,60.47,60.41,60.44,37100.0,43.1456,43.1813,43.1385,43.1599,37100.0
2010-03-12 12:20:00,60.44,60.48,60.41,60.47,27800.0,43.1599,43.1885,43.1385,43.1813,27800.0
2010-03-12 12:25:00,60.46,60.47,60.41,60.44,13400.0,43.1742,43.1813,43.1385,43.1599,13400.0
2010-03-12 12:30:00,60.43,60.44,60.36,60.37,33900.0,43.1527,43.1599,43.1028,43.1099,33900.0
2010-03-12 12:35:00,60.37,60.38,60.3,60.31,22400.0,43.1099,43.117,43.0599,43.0671,22400.0
2010-03-12 12:40:00,60.32,60.35,60.31,60.35,26900.0,43.0742,43.0956,43.0671,43.0956,26900.0
2010-03-12 12:45:00,60.35,60.37,60.3,60.37,36900.0,43.0956,43.1099,43.0599,43.1099,36900.0
2010-03-12 12:50:00,60.36,60.41,60.34,60.39,40600.0,43.1028,43.1385,43.0885,43.1242,40600.0
2010-03-12 12:55:00,60.39,60.46,60.38,60.46,23000.0,43.1242,43.1742,43.117,43.1742,23000.0
2010-03-12 13:00:00,60.45,60.45,60.35,60.35,25600.0,43.167,43.167,43.0956,43.0956,25600.0
2010-03-12 13:05:00,60.35,60.36,60.32,60.36,22500.0,43.0956,43.1028,43.0742,43.1028,22500.0
2010-03-12 13:10:00,60.36,60.39,60.35,60.38,15600.0,43.1028,43.1242,43.0956,43.117,15600.0
2010-03-12 13:15:00,60.39,60.41,60.35,60.35,22600.0,43.1242,43.1385,43.0956,43.0956,22600.0
2010-03-12 13:20:00,60.35,60.38,60.31,60.38,22100.0,43.0956,43.117,43.0671,43.117,22100.0
2010-03-12 13:25:00,60.38,60.39,60.35,60.37,21500.0,43.117,43.1242,43.0956,43.1099,21500.0
2010-03-12 13:30:00,60.37,60.4,60.37,60.4,11200.0,43.1099,43.1313,43.1099,43.1313,11200.0
2010-03-12 13:35:00,60.4,60.4,60.37,60.37,13000.0,43.1313,43.1313,43.1099,43.1099,13000.0
2010-03-12 13:40:00,60.37,60.39,60.35,60.38,30900.0,43.1099,43.1242,43.0956,43.117,30900.0
2010-03-12 13:45:00,60.37,60.39,60.36,60.38,11700.0,43.1099,43.1242,43.1028,43.117,11700.0
2010-03-12 13:50:00,60.39,60.39,60.31,60.32,23500.0,43.1242,43.1242,43.0671,43.0742,23500.0
2010-03-12 13:55:00,60.32,60.37,60.29,60.36,25200.0,43.0742,43.1099,43.0528,43.1028,25200.0
2010-03-12 14:00:00,60.37,60.38,60.35,60.37,22700.0,43.1099,43.117,43.0956,43.1099,22700.0
2010-03-12 14:05:00,60.37,60.37,60.32,60.34,35500.0,43.1099,43.1099,43.0742,43.0885,35500.0
2010-03-12 14:10:00,60.34,60.34,60.26,60.29,37500.0,43.0885,43.0885,43.0313,43.0528,37500.0
2010-03-12 14:15:00,60.29,60.3,60.26,60.3,25500.0,43.0528,43.0599,43.0313,43.0599,25500.0
2010-03-12 14:20:00,60.29,60.3,60.24,60.27,25000.0,43.0528,43.0599,43.0171,43.0385,25000.0
2010-03-12 14:25:00,60.26,60.27,60.22,60.25,17100.0,43.0313,43.0385,43.0028,43.0242,17100.0
2010-03-12 14:30:00,60.25,60.29,60.24,60.24,34900.0,43.0242,43.0528,43.0171,43.0171,34900.0
2010-03-12 14:35:00,60.24,60.3,60.22,60.23,28000.0,43.0171,43.0599,43.0028,43.0099,28000.0
2010-03-12 14:40:00,60.24,60.3,60.23,60.26,36400.0,43.0171,43.0599,43.0099,43.0313,36400.0
2010-03-12 14:45:00,60.25,60.26,60.2,60.26,34900.0,43.0242,43.0313,42.9885,43.0313,34900.0
2010-03-12 14:50:00,60.26,60.28,60.22,60.26,21700.0,43.0313,43.0456,43.0028,43.0313,21700.0
2010-03-12 14:55:00,60.26,60.28,60.2,60.2,38600.0,43.0313,43.0456,42.9885,42.9885,38600.0
2010-03-12 15:00:00,60.21,60.24,60.18,60.18,37100.0,42.9956,43.0171,42.9742,42.9742,37100.0
2010-03-12 15:05:00,60.18,60.19,60.14,60.15,34600.0,42.9742,42.9814,42.9457,42.9528,34600.0
2010-03-12 15:10:00,60.15,60.18,60.13,60.14,45600.0,42.9528,42.9742,42.9385,42.9457,45600.0
2010-03-12 15:15:00,60.14,60.14,60.07,60.08,42600.0,42.9457,42.9457,42.8957,42.9028,42600.0
2010-03-12 15:20:00,60.09,60.12,60.06,60.11,71300.0,42.91,42.9314,42.8885,42.9242,71300.0
2010-03-12 15:25:00,60.11,60.11,60.06,60.06,38500.0,42.9242,42.9242,42.8885,42.8885,38500.0
2010-03-12 15:30:00,60.06,60.1,60.04,60.09,53300.0,42.8885,42.9171,42.8742,42.91,53300.0
2010-03-12 15:35:00,60.1,60.15,60.07,60.15,83100.0,42.9171,42.9528,42.8957,42.9528,83100.0
2010-03-12 15:40:00,60.15,60.19,60.15,60.17,184700.0,42.9528,42.9814,42.9528,42.9671,184700.0
2010-03-12 15:45:00,60.17,60.22,60.16,60.21,149900.0,42.9671,43.0028,42.9599,42.9956,149900.0
2010-03-12 15:50:00,60.2,60.21,60.16,60.18,140000.0,42.9885,42.9956,42.9599,42.9742,140000.0
2010-03-12 15:55:00,60.19,60.2,60.14,60.17,157500.0,42.9814,42.9885,42.9457,42.9671,157500.0
2010-03-15 09:30:00,60.07,60.4,60.07,60.23,56800.0,42.8957,43.1313,42.8957,43.0099,56800.0
2010-03-15 09:35:00,60.26,60.42,60.24,60.39,43600.0,43.0313,43.1456,43.0171,43.1242,43600.0
2010-03-15 09:40:00,60.39,60.43,60.3,60.42,26800.0,43.1242,43.1527,43.0599,43.1456,26800.0
2010-03-15 09:45:00,60.42,60.49,60.36,60.4,63400.0,43.1456,43.1956,43.1028,43.1313,63400.0
2010-03-15 09:50:00,60.42,60.42,60.28,60.31,25200.0,43.1456,43.1456,43.0456,43.0671,25200.0
2010-03-15 09:55:00,60.32,60.33,60.26,60.28,27700.0,43.0742,43.0813,43.0313,43.0456,27700.0
2010-03-15 10:00:00,60.28,60.31,60.2,60.31,29500.0,43.0456,43.0671,42.9885,43.0671,29500.0
2010-03-15 10:05:00,60.31,60.48,60.31,60.46,22900.0,43.0671,43.1885,43.0671,43.1742,22900.0
2010-03-15 10:10:00,60.46,60.46,60.35,60.41,16500.0,43.1742,43.1742,43.0956,43.1385,16500.0
2010-03-15 10:15:00,60.41,60.41,60.34,60.35,48300.0,43.1385,43.1385,43.0885,43.0956,48300.0
2010-03-15 10:20:00,60.35,60.36,60.34,60.34,42000.0,43.0956,43.1028,43.0885,43.0885,42000.0
2010-03-15 10:25:00,60.34,60.37,60.25,60.25,59400.0,43.0885,43.1099,43.0242,43.0242,59400.0
2010-03-15 10:30:00,60.25,60.25,60.1,60.17,34500.0,43.0242,43.0242,42.9171,42.9671,34500.0
2010-03-15 10:35:00,60.17,60.4,60.17,60.4,98100.0,42.9671,43.1313,42.9671,43.1313,98100.0
2010-03-15 10:40:00,60.4,60.54,60.39,60.52,86000.0,43.1313,43.2313,43.1242,43.217,86000.0
2010-03-15 10:45:00,60.52,60.59,60.47,60.51,73400.0,43.217,43.267,43.1813,43.2099,73400.0
2010-03-15 10:50:00,60.51,60.55,60.5,60.54,38100.0,43.2099,43.2384,43.2027,43.2313,38100.0
2010-03-15 10:55:00,60.54,60.55,60.44,60.48,76000.0,43.2313,43.2384,43.1599,43.1885,76000.0
2010-03-15 11:00:00,60.47,60.52,60.44,60.47,25100.0,43.1813,43.217,43.1599,43.1813,25100.0
2010-03-15 11:05:00,60.47,60.48,60.34,60.37,38800.0,43.1813,43.1885,43.0885,43.1099,38800.0
2010-03-15 11:10:00,60.36,60.41,60.32,60.34,28100.0,43.1028,43.1385,43.0742,43.0885,28100.0
2010-03-15 11:15:00,60.34,60.36,60.25,60.3,35900.0,43.0885,43.1028,43.0242,43.0599,35900.0
2010-03-15 11:20:00,60.31,60.32,60.24,60.27,31000.0,43.0671,43.0742,43.0171,43.0385,31000.0
2010-03-15 11:25:00,60.24,60.3,60.24,60.28,23000.0,43.0171,43.0599,43.0171,43.0456,23000.0
2010-03-15 11:30:00,60.27,60.27,60.19,60.25,30400.0,43.0385,43.0385,42.9814,43.0242,30400.0
2010-03-15 11:35:00,60.24,60.26,60.18,60.24,15800.0,43.0171,43.0313,42.9742,43.0171,15800.0
2010-03-15 11:40:00,60.23,60.23,60.18,60.19,19200.0,43.0099,43.0099,42.9742,42.9814,19200.0
2010-03-15 11:45:00,60.2,60.25,60.2,60.25,14700.0,42.9885,43.0242,42.9885,43.0242,14700.0
2010-03-15 11:50:00,60.25,60.3,60.24,60.27,13600.0,43.0242,43.0599,43.0171,43.0385,13600.0
2010-03-15 11:55:00,60.24,60.3,60.22,60.26,13800.0,43.0171,43.0599,43.0028,43.0313,13800.0
2010-03-15 12:00:00,60.24,60.28,60.23,60.26,16400.0,43.0171,43.0456,43.0099,43.0313,16400.0
2010-03-15 12:05:00,60.26,60.29,60.24,60.29,13800.0,43.0313,43.0528,43.0171,43.0528,13800.0
2010-03-15 12:10:00,60.29,60.32,60.27,60.29,10900.0,43.0528,43.0742,43.0385,43.0528,10900.0
2010-03-15 12:15:00,60.28,60.31,60.28,60.3,9400.0,43.0456,43.0671,43.0456,43.0599,9400.0
2010-03-15 12:20:00,60.31,60.35,60.3,60.33,13800.0,43.0671,43.0956,43.0599,43.0813,13800.0
2010-03-15 12:25:00,60.33,60.37,60.31,60.32,25700.0,43.0813,43.1099,43.0671,43.0742,25700.0
2010-03-15 12:30:00,60.32,60.35,60.32,60.35,18200.0,43.0742,43.0956,43.0742,43.0956,18200.0
2010-03-15 12:35:00,60.34,60.38,60.31,60.38,27300.0,43.0885,43.117,43.0671,43.117,27300.0
2010-03-15 12:40:00,60.38,60.42,60.37,60.38,14200.0,43.117,43.1456,43.1099,43.117,14200.0
2010-03-15 12:45:00,60.38,60.42,60.36,60.37,23500.0,43.117,43.1456,43.1028,43.1099,23500.0
2010-03-15 12:50:00,60.37,60.42,60.37,60.42,12200.0,43.1099,43.1456,43.1099,43.1456,12200.0
2010-03-15 12:55:00,60.43,60.43,60.35,60.35,10400.0,43.1527,43.1527,43.0956,43.0956,10400.0
2010-03-15 13:00:00,60.35,60.42,60.34,60.42,15700.0,43.0956,43.1456,43.0885,43.1456,15700.0
2010-03-15 13:05:00,60.42,60.44,60.4,60.42,15100.0,43.1456,43.1599,43.1313,43.1456,15100.0
2010-03-15 13:10:00,60.41,60.43,60.4,60.41,13300.0,43.1385,43.1527,43.1313,43.1385,13300.0
2010-03-15 13:15:00,60.42,60.43,60.4,60.41,15000.0,43.1456,43.1527,43.1313,43.1385,15000.0
2010-03-15 13:20:00,60.42,60.48,60.4,60.46,33500.0,43.1456,43.1885,43.1313,43.1742,33500.0
2010-03-15 13:25:00,60.45,60.48,60.45,60.45,20500.0,43.167,43.1885,43.167,43.167,20500.0
2010-03-15 13:30:00,60.45,60.46,60.42,60.46,24600.0,43.167,43.1742,43.1456,43.1742,24600.0
2010-03-15 13:35:00,60.46,60.48,60.45,60.48,28200.0,43.1742,43.1885,43.167,43.1885,28200.0
2010-03-15 13:40:00,60.48,60.48,60.43,60.44,23600.0,43.1885,43.1885,43.1527,43.1599,23600.0
2010-03-15 13:45:00,60.45,60.49,60.45,60.49,14900.0,43.167,43.1956,43.167,43.1956,14900.0
2010-03-15 13:50:00,60.48,60.5,60.48,60.48,12600.0,43.1885,43.2027,43.1885,43.1885,12600.0
2010-03-15 13:55:00,60.47,60.47,60.45,60.46,16200.0,43.1813,43.1813,43.167,43.1742,16200.0
2010-03-15 14:00:00,60.46,60.46,60.44,60.45,10000.0,43.1742,43.1742,43.1599,43.167,10000.0
2010-03-15 14:05:00,60.44,60.44,60.34,60.39,18900.0,43.1599,43.1599,43.0885,43.1242,18900.0
2010-03-15 14:10:00,60.39,60.44,60.39,60.43,17800.0,43.1242,43.1599,43.1242,43.1527,17800.0
2010-03-15 14:15:00,60.44,60.46,60.43,60.44,15800.0,43.1599,43.1742,43.1527,43.1599,15800.0
2010-03-15 14:20:00,60.44,60.46,60.43,60.44,13400.0,43.1599,43.1742,43.1527,43.1599,13400.0
2010-03-15 14:25:00,60.44,60.47,60.44,60.46,15700.0,43.1599,43.1813,43.1599,43.1742,15700.0
2010-03-15 14:30:00,60.47,60.49,60.42,60.42,25300.0,43.1813,43.1956,43.1456,43.1456,25300.0
2010-03-15 14:35:00,60.43,60.49,60.43,60.48,22500.0,43.1527,43.1956,43.1527,43.1885,22500.0
2010-03-15 14:40:00,60.47,60.5,60.47,60.5,20600.0,43.1813,43.2027,43.1813,43.2027,20600.0
2010-03-15 14:45:00,60.5,60.52,60.45,60.46,31000.0,43.2027,43.217,43.167,43.1742,31000.0
2010-03-15 14:50:00,60.47,60.52,60.46,60.52,20100.0,43.1813,43.217,43.1742,43.217,20100.0
2010-03-15 14:55:00,60.51,60.52,60.46,60.49,27100.0,43.2099,43.217,43.1742,43.1956,27100.0
2010-03-15 15:00:00,60.49,60.55,60.49,60.53,33400.0,43.1956,43.2384,43.1956,43.2242,33400.0
2010-03-15 15:05:00,60.54,60.54,60.49,60.5,31100.0,43.2313,43.2313,43.1956,43.2027,31100.0
2010-03-15 15:10:00,60.51,60.54,60.49,60.52,34400.0,43.2099,43.2313,43.1956,43.217,34400.0
2010-03-15 15:15:00,60.53,60.57,60.52,60.56,30700.0,43.2242,43.2527,43.217,43.2456,30700.0
2010-03-15 15:20:00,60.57,60.6,60.54,60.55,37700.0,43.2527,43.2741,43.2313,43.2384,37700.0
2010-03-15 15:25:00,60.56,60.6,60.55,60.6,35200.0,43.2456,43.2741,43.2384,43.2741,35200.0
2010-03-15 15:30:00,60.6,60.61,60.55,60.55,39700.0,43.2741,43.2813,43.2384,43.2384,39700.0
2010-03-15 15:35:00,60.56,60.62,60.55,60.6,43500.0,43.2456,43.2884,43.2384,43.2741,43500.0
2010-03-15 15:40:00,60.6,60.61,60.56,60.57,44800.0,43.2741,43.2813,43.2456,43.2527,44800.0
2010-03-15 15:45:00,60.57,60.6,60.56,60.6,78600.0,43.2527,43.2741,43.2456,43.2741,78600.0
2010-03-15 15:50:00,60.59,60.6,60.53,60.53,92600.0,43.267,43.2741,43.2242,43.2242,92600.0
2010-03-15 15:55:00,60.54,60.56,60.51,60.55,123400.0,43.2313,43.2456,43.2099,43.2384,123400.0
2010-03-16 09:30:00,60.75,60.75,60.63,60.65,63800.0,43.3813,43.3813,43.2956,43.3098,63800.0
2010-03-16 09:35:00,60.66,60.74,60.66,60.74,17600.0,43.317,43.3741,43.317,43.3741,17600.0
2010-03-16 09:40:00,60.74,60.77,60.66,60.77,28200.0,43.3741,43.3955,43.317,43.3955,28200.0
2010-03-16 09:45:00,60.77,60.83,60.75,60.76,27100.0,43.3955,43.4384,43.3813,43.3884,27100.0
2010-03-16 09:50:00,60.75,60.8,60.71,60.8,33200.0,43.3813,43.417,43.3527,43.417,33200.0
2010-03-16 09:55:00,60.81,60.93,60.78,60.93,58000.0,43.4241,43.5098,43.4027,43.5098,58000.0
2010-03-16 10:00:00,60.92,60.96,60.92,60.93,55200.0,43.5027,43.5312,43.5027,43.5098,55200.0
2010-03-16 10:05:00,60.93,60.93,60.82,60.87,37200.0,43.5098,43.5098,43.4312,43.4669,37200.0
2010-03-16 10:10:00,60.86,60.86,60.83,60.85,19200.0,43.4598,43.4598,43.4384,43.4527,19200.0
2010-03-16 10:15:00,60.86,60.9,60.85,60.87,18600.0,43.4598,43.4884,43.4527,43.4669,18600.0
2010-03-16 10:20:00,60.87,60.87,60.81,60.82,24800.0,43.4669,43.4669,43.4241,43.4312,24800.0
2010-03-16 10:25:00,60.82,60.89,60.81,60.85,16900.0,43.4312,43.4812,43.4241,43.4527,16900.0
2010-03-16 10:30:00,60.85,60.86,60.8,60.81,15300.0,43.4527,43.4598,43.417,43.4241,15300.0
2010-03-16 10:35:00,60.8,60.83,60.76,60.78,23400.0,43.417,43.4384,43.3884,43.4027,23400.0
2010-03-16 10:40:00,60.78,60.78,60.75,60.77,14400.0,43.4027,43.4027,43.3813,43.3955,14400.0
2010-03-16 10:45:00,60.78,60.78,60.74,60.75,11400.0,43.4027,43.4027,43.3741,43.3813,11400.0
2010-03-16 10:50:00,60.75,60.75,60.72,60.73,13400.0,43.3813,43.3813,43.3598,43.367,13400.0
2010-03-16 10:55:00,60.74,60.83,60.73,60.79,49000.0,43.3741,43.4384,43.367,43.4098,49000.0
2010-03-16 11:00:00,60.78,60.81,60.72,60.78,45400.0,43.4027,43.4241,43.3598,43.4027,45400.0
2010-03-16 11:05:00,60.79,60.8,60.67,60.68,31400.0,43.4098,43.417,43.3241,43.3313,31400.0
2010-03-16 11:10:00,60.67,60.72,60.66,60.68,18900.0,43.3241,43.3598,43.317,43.3313,18900.0
2010-03-16 11:15:00,60.68,60.8,60.68,60.8,24700.0,43.3313,43.417,43.3313,43.417,24700.0
2010-03-16 11:20:00,60.79,60.82,60.76,60.77,15800.0,43.4098,43.4312,43.3884,43.3955,15800.0
2010-03-16 11:25:00,60.77,60.82,60.77,60.82,13100.0,43.3955,43.4312,43.3955,43.4312,13100.0
2010-03-16 11:30:00,60.81,60.84,60.8,60.84,21200.0,43.4241,43.4455,43.417,43.4455,21200.0
2010-03-16 11:35:00,60.83,60.86,60.82,60.86,19500.0,43.4384,43.4598,43.4312,43.4598,19500.0
2010-03-16 11:40:00,60.85,60.88,60.85,60.86,23300.0,43.4527,43.4741,43.4527,43.4598,23300.0
2010-03-16 11:45:00,60.86,60.89,60.86,60.86,18100.0,43.4598,43.4812,43.4598,43.4598,18100.0
2010-03-16 11:50:00,60.86,60.87,60.84,60.85,11500.0,43.4598,43.4669,43.4455,43.4527,11500.0
2010-03-16 11:55:00,60.85,60.85,60.75,60.81,12400.0,43.4527,43.4527,43.3813,43.4241,12400.0
2010-03-16 12:00:00,60.81,60.84,60.8,60.83,29000.0,43.4241,43.4455,43.417,43.4384,29000.0
2010-03-16 12:05:00,60.82,60.82,60.79,60.79,7400.0,43.4312,43.4312,43.4098,43.4098,7400.0
2010-03-16 12:10:00,60.78,60.79,60.73,60.74,12100.0,43.4027,43.4098,43.367,43.3741,12100.0
2010-03-16 12:15:00,60.74,60.79,60.72,60.74,17700.0,43.3741,43.4098,43.3598,43.3741,17700.0
2010-03-16 12:20:00,60.74,60.75,60.72,60.72,22900.0,43.3741,43.3813,43.3598,43.3598,22900.0
2010-03-16 12:25:00,60.72,60.75,60.72,60.73,10800.0,43.3598,43.3813,43.3598,43.367,10800.0
2010-03-16 12:30:00,60.74,60.76,60.73,60.75,22700.0,43.3741,43.3884,43.367,43.3813,22700.0
2010-03-16 12:35:00,60.74,60.75,60.69,60.71,17700.0,43.3741,43.3813,43.3384,43.3527,17700.0
2010-03-16 12:40:00,60.72,60.75,60.71,60.72,11600.0,43.3598,43.3813,43.3527,43.3598,11600.0
2010-03-16 12:45:00,60.72,60.73,60.7,60.7,16200.0,43.3598,43.367,43.3456,43.3456,16200.0
2010-03-16 12:50:00,60.7,60.71,60.66,60.67,13000.0,43.3456,43.3527,43.317,43.3241,13000.0
2010-03-16 12:55:00,60.67,60.74,60.66,60.74,15800.0,43.3241,43.3741,43.317,43.3741,15800.0
2010-03-16 13:00:00,60.74,60.8,60.74,60.78,11800.0,43.3741,43.417,43.3741,43.4027,11800.0
2010-03-16 13:05:00,60.78,60.79,60.78,60.79,3800.0,43.4027,43.4098,43.4027,43.4098,3800.0
2010-03-16 13:10:00,60.79,60.79,60.75,60.76,17800.0,43.4098,43.4098,43.3813,43.3884,17800.0
2010-03-16 13:15:00,60.75,60.76,60.73,60.74,7700.0,43.3813,43.3884,43.367,43.3741,7700.0
2010-03-16 13:20:00,60.75,60.75,60.73,60.73,10200.0,43.3813,43.3813,43.367,43.367,10200.0
2010-03-16 13:25:00,60.73,60.73,60.69,60.69,11600.0,43.367,43.367,43.3384,43.3384,11600.0
2010-03-16 13:30:00,60.69,60.73,60.68,60.73,14600.0,43.3384,43.367,43.3313,43.367,14600.0
2010-03-16 13:35:00,60.73,60.76,60.72,60.73,30200.0,43.367,43.3884,43.3598,43.367,30200.0
2010-03-16 13:40:00,60.74,60.74,60.72,60.73,10900.0,43.3741,43.3741,43.3598,43.367,10900.0
2010-03-16 13:45:00,60.72,60.72,60.62,60.62,26600.0,43.3598,43.3598,43.2884,43.2884,26600.0
2010-03-16 13:50:00,60.61,60.66,60.59,60.66,19100.0,43.2813,43.317,43.267,43.317,19100.0
2010-03-16 13:55:00,60.66,60.7,60.66,60.69,11700.0,43.317,43.3456,43.317,43.3384,11700.0
2010-03-16 14:00:00,60.69,60.7,60.63,60.66,30400.0,43.3384,43.3456,43.2956,43.317,30400.0
2010-03-16 14:05:00,60.68,60.7,60.67,60.69,15100.0,43.3313,43.3456,43.3241,43.3384,15100.0
2010-03-16 14:10:00,60.69,60.81,60.67,60.78,37100.0,43.3384,43.4241,43.3241,43.4027,37100.0
2010-03-16 14:15:00,60.79,60.79,60.71,60.78,27700.0,43.4098,43.4098,43.3527,43.4027,27700.0
2010-03-16 14:20:00,60.77,60.81,60.72,60.78,30100.0,43.3955,43.4241,43.3598,43.4027,30100.0
2010-03-16 14:25:00,60.78,60.82,60.74,60.78,27500.0,43.4027,43.4312,43.3741,43.4027,27500.0
2010-03-16 14:30:00,60.77,60.77,60.73,60.75,24400.0,43.3955,43.3955,43.367,43.3813,24400.0
2010-03-16 14:35:00,60.74,60.76,60.66,60.68,21800.0,43.3741,43.3884,43.317,43.3313,21800.0
2010-03-16 14:40:00,60.69,60.75,60.66,60.66,34100.0,43.3384,43.3813,43.317,43.317,34100.0
2010-03-16 14:45:00,60.65,60.71,60.63,60.7,16000.0,43.3098,43.3527,43.2956,43.3456,16000.0
2010-03-16 14:50:00,60.7,60.75,60.66,60.75,28900.0,43.3456,43.3813,43.317,43.3813,28900.0
2010-03-16 14:55:00,60.75,60.77,60.74,60.77,27600.0,43.3813,43.3955,43.3741,43.3955,27600.0
2010-03-16 15:00:00,60.77,60.82,60.75,60.75,22200.0,43.3955,43.4312,43.3813,43.3813,22200.0
2010-03-16 15:05:00,60.74,60.79,60.72,60.76,27300.0,43.3741,43.4098,43.3598,43.3884,27300.0
2010-03-16 15:10:00,60.76,60.8,60.74,60.79,16600.0,43.3884,43.417,43.3741,43.4098,16600.0
2010-03-16 15:15:00,60.8,60.87,60.79,60.85,67200.0,43.417,43.4669,43.4098,43.4527,67200.0
2010-03-16 15:20:00,60.85,60.86,60.83,60.85,50800.0,43.4527,43.4598,43.4384,43.4527,50800.0
2010-03-16 15:25:00,60.85,60.88,60.84,60.87,53800.0,43.4527,43.4741,43.4455,43.4669,53800.0
2010-03-16 15:30:00,60.86,60.91,60.83,60.86,88500.0,43.4598,43.4955,43.4384,43.4598,88500.0
2010-03-16 15:35:00,60.86,60.92,60.85,60.88,61100.0,43.4598,43.5027,43.4527,43.4741,61100.0
2010-03-16 15:40:00,60.89,60.9,60.85,60.85,40400.0,43.4812,43.4884,43.4527,43.4527,40400.0
2010-03-16 15:45:00,60.86,60.9,60.85,60.9,51400.0,43.4598,43.4884,43.4527,43.4884,51400.0
2010-03-16 15:50:00,60.91,60.93,60.87,60.93,113300.0,43.4955,43.5098,43.4669,43.5098,113300.0
2010-03-16 15:55:00,60.92,60.93,60.88,60.91,173400.0,43.5027,43.5098,43.4741,43.4955,173400.0
2010-03-17 09:30:00,60.96,61.03,60.9,61.0,117400.0,43.5312,43.5812,43.4884,43.5598,117400.0
2010-03-17 09:35:00,60.99,61.04,60.96,61.04,61700.0,43.5526,43.5883,43.5312,43.5883,61700.0
2010-03-17 09:40:00,61.05,61.1,61.04,61.06,44200.0,43.5955,43.6312,43.5883,43.6026,44200.0
2010-03-17 09:45:00,61.07,61.1,61.06,61.1,41100.0,43.6098,43.6312,43.6026,43.6312,41100.0
2010-03-17 09:50:00,61.11,61.15,61.1,61.15,51600.0,43.6383,43.6669,43.6312,43.6669,51600.0
2010-03-17 09:55:00,61.14,61.22,61.14,61.19,51900.0,43.6598,43.7169,43.6598,43.6955,51900.0
2010-03-17 10:00:00,61.19,61.21,61.17,61.19,53800.0,43.6955,43.7097,43.6812,43.6955,53800.0
2010-03-17 10:05:00,61.19,61.23,61.18,61.22,47400.0,43.6955,43.724,43.6883,43.7169,47400.0
2010-03-17 10:10:00,61.24,61.24,61.06,61.1,71900.0,43.7312,43.7312,43.6026,43.6312,71900.0
2010-03-17 10:15:00,61.1,61.17,61.09,61.15,30500.0,43.6312,43.6812,43.624,43.6669,30500.0
2010-03-17 10:20:00,61.16,61.16,61.0,61.01,37500.0,43.674,43.674,43.5598,43.5669,37500.0
2010-03-17 10:25:00,61.01,61.06,61.01,61.05,22900.0,43.5669,43.6026,43.5669,43.5955,22900.0
2010-03-17 10:30:00,61.06,61.14,61.02,61.06,100600.0,43.6026,43.6598,43.5741,43.6026,100600.0
2010-03-17 10:35:00,61.07,61.07,61.03,61.05,30100.0,43.6098,43.6098,43.5812,43.5955,30100.0
2010-03-17 10:40:00,61.06,61.12,61.05,61.11,17700.0,43.6026,43.6455,43.5955,43.6383,17700.0
2010-03-17 10:45:00,61.12,61.13,61.1,61.13,37300.0,43.6455,43.6526,43.6312,43.6526,37300.0
2010-03-17 10:50:00,61.13,61.15,61.1,61.13,16000.0,43.6526,43.6669,43.6312,43.6526,16000.0
2010-03-17 10:55:00,61.13,61.16,61.13,61.15,12700.0,43.6526,43.674,43.6526,43.6669,12700.0
2010-03-17 11:00:00,61.16,61.24,61.15,61.23,17600.0,43.674,43.7312,43.6669,43.724,17600.0
2010-03-17 11:05:00,61.24,61.25,61.22,61.23,35100.0,43.7312,43.7383,43.7169,43.724,35100.0
2010-03-17 11:10:00,61.22,61.25,61.21,61.24,24600.0,43.7169,43.7383,43.7097,43.7312,24600.0
2010-03-17 11:15:00,61.24,61.27,61.23,61.27,18400.0,43.7312,43.7526,43.724,43.7526,18400.0
2010-03-17 11:20:00,61.27,61.34,61.26,61.32,38600.0,43.7526,43.8026,43.7454,43.7883,38600.0
2010-03-17 11:25:00,61.34,61.35,61.32,61.35,20900.0,43.8026,43.8097,43.7883,43.8097,20900.0
2010-03-17 11:30:00,61.35,61.4,61.35,61.4,38400.0,43.8097,43.8454,43.8097,43.8454,38400.0
2010-03-17 11:35:00,61.4,61.42,61.39,61.42,39700.0,43.8454,43.8597,43.8383,43.8597,39700.0
2010-03-17 11:40:00,61.43,61.46,61.4,61.4,23400.0,43.8668,43.8883,43.8454,43.8454,23400.0
2010-03-17 11:45:00,61.41,61.46,61.39,61.4,20700.0,43.8526,43.8883,43.8383,43.8454,20700.0
2010-03-17 11:50:00,61.41,61.41,61.34,61.34,16200.0,43.8526,43.8526,43.8026,43.8026,16200.0
2010-03-17 11:55:00,61.33,61.35,61.26,61.27,17000.0,43.7954,43.8097,43.7454,43.7526,17000.0
2010-03-17 12:00:00,61.28,61.29,61.22,61.23,22400.0,43.7597,43.7669,43.7169,43.724,22400.0
2010-03-17 12:05:00,61.23,61.28,61.23,61.26,14000.0,43.724,43.7597,43.724,43.7454,14000.0
2010-03-17 12:10:00,61.26,61.27,61.22,61.24,34600.0,43.7454,43.7526,43.7169,43.7312,34600.0
2010-03-17 12:15:00,61.24,61.26,61.22,61.23,20900.0,43.7312,43.7454,43.7169,43.724,20900.0
2010-03-17 12:20:00,61.22,61.25,61.2,61.21,15500.0,43.7169,43.7383,43.7026,43.7097,15500.0
2010-03-17 12:25:00,61.21,61.24,61.2,61.23,16100.0,43.7097,43.7312,43.7026,43.724,16100.0
2010-03-17 12:30:00,61.22,61.23,61.16,61.19,14000.0,43.7169,43.724,43.674,43.6955,14000.0
2010-03-17 12:35:00,61.19,61.2,61.13,61.14,15700.0,43.6955,43.7026,43.6526,43.6598,15700.0
2010-03-17 12:40:00,61.14,61.23,61.14,61.23,17700.0,43.6598,43.724,43.6598,43.724,17700.0
2010-03-17 12:45:00,61.23,61.24,61.18,61.18,14000.0,43.724,43.7312,43.6883,43.6883,14000.0
2010-03-17 12:50:00,61.19,61.22,61.19,61.22,7000.0,43.6955,43.7169,43.6955,43.7169,7000.0
2010-03-17 12:55:00,61.22,61.23,61.2,61.21,12900.0,43.7169,43.724,43.7026,43.7097,12900.0
2010-03-17 13:00:00,61.2,61.24,61.17,61.23,15800.0,43.7026,43.7312,43.6812,43.724,15800.0
2010-03-17 13:05:00,61.23,61.28,61.23,61.26,15200.0,43.724,43.7597,43.724,43.7454,15200.0
2010-03-17 13:10:00,61.26,61.3,61.25,61.29,10400.0,43.7454,43.774,43.7383,43.7669,10400.0
2010-03-17 13:15:00,61.29,61.31,61.26,61.31,17200.0,43.7669,43.7811,43.7454,43.7811,17200.0
2010-03-17 13:20:00,61.31,61.32,61.28,61.3,14100.0,43.7811,43.7883,43.7597,43.774,14100.0
2010-03-17 13:25:00,61.29,61.36,61.29,61.32,17600.0,43.7669,43.8169,43.7669,43.7883,17600.0
2010-03-17 13:30:00,61.34,61.39,61.33,61.39,14800.0,43.8026,43.8383,43.7954,43.8383,14800.0
2010-03-17 13:35:00,61.39,61.45,61.38,61.42,20800.0,43.8383,43.8811,43.8311,43.8597,20800.0
2010-03-17 13:40:00,61.42,61.44,61.38,61.38,15500.0,43.8597,43.874,43.8311,43.8311,15500.0
2010-03-17 13:45:00,61.38,61.4,61.36,61.38,16800.0,43.8311,43.8454,43.8169,43.8311,16800.0
2010-03-17 13:50:00,61.38,61.41,61.38,61.38,13700.0,43.8311,43.8526,43.8311,43.8311,13700.0
2010-03-17 13:55:00,61.38,61.41,61.37,61.41,10600.0,43.8311,43.8526,43.824,43.8526,10600.0
2010-03-17 14:00:00,61.42,61.42,61.37,61.37,14100.0,43.8597,43.8597,43.824,43.824,14100.0
2010-03-17 14:05:00,61.38,61.39,61.34,61.35,35300.0,43.8311,43.8383,43.8026,43.8097,35300.0
2010-03-17 14:10:00,61.35,61.38,61.35,61.35,51500.0,43.8097,43.8311,43.8097,43.8097,51500.0
2010-03-17 14:15:00,61.35,61.36,61.34,61.35,37700.0,43.8097,43.8169,43.8026,43.8097,37700.0
2010-03-17 14:20:00,61.35,61.35,61.34,61.35,24800.0,43.8097,43.8097,43.8026,43.8097,24800.0
2010-03-17 14:25:00,61.35,61.35,61.32,61.32,35400.0,43.8097,43.8097,43.7883,43.7883,35400.0
2010-03-17 14:30:00,61.32,61.34,61.27,61.29,21700.0,43.7883,43.8026,43.7526,43.7669,21700.0
2010-03-17 14:35:00,61.29,61.29,61.25,61.28,22400.0,43.7669,43.7669,43.7383,43.7597,22400.0
2010-03-17 14:40:00,61.28,61.3,61.26,61.3,27100.0,43.7597,43.774,43.7454,43.774,27100.0
2010-03-17 14:45:00,61.3,61.3,61.29,61.3,11900.0,43.774,43.774,43.7669,43.774,11900.0
2010-03-17 14:50:00,61.3,61.3,61.25,61.28,42300.0,43.774,43.774,43.7383,43.7597,42300.0
2010-03-17 14:55:00,61.29,61.3,61.25,61.26,37000.0,43.7669,43.774,43.7383,43.7454,37000.0
2010-03-17 15:00:00,61.25,61.29,61.25,61.26,28400.0,43.7383,43.7669,43.7383,43.7454,28400.0
2010-03-17 15:05:00,61.25,61.3,61.25,61.29,19500.0,43.7383,43.774,43.7383,43.7669,19500.0
2010-03-17 15:10:00,61.29,61.29,61.27,61.28,47900.0,43.7669,43.7669,43.7526,43.7597,47900.0
2010-03-17 15:15:00,61.28,61.28,61.15,61.17,60600.0,43.7597,43.7597,43.6669,43.6812,60600.0
2010-03-17 15:20:00,61.18,61.2,61.16,61.2,53500.0,43.6883,43.7026,43.674,43.7026,53500.0
2010-03-17 15:25:00,61.21,61.28,61.21,61.28,39900.0,43.7097,43.7597,43.7097,43.7597,39900.0
2010-03-17 15:30:00,61.28,61.29,61.26,61.28,95700.0,43.7597,43.7669,43.7454,43.7597,95700.0
2010-03-17 15:35:00,61.28,61.34,61.27,61.31,113600.0,43.7597,43.8026,43.7526,43.7811,113600.0
2010-03-17 15:40:00,61.31,61.34,61.31,61.34,77500.0,43.7811,43.8026,43.7811,43.8026,77500.0
2010-03-17 15:45:00,61.33,61.35,61.32,61.33,98700.0,43.7954,43.8097,43.7883,43.7954,98700.0
2010-03-17 15:50:00,61.33,61.35,61.31,61.35,144300.0,43.7954,43.8097,43.7811,43.8097,144300.0
2010-03-17 15:55:00,61.35,61.35,61.33,61.33,175000.0,43.8097,43.8097,43.7954,43.7954,175000.0
2010-03-18 09:30:00,61.0,61.33,60.92,61.08,91900.0,43.5598,43.7954,43.5027,43.6169,91900.0
2010-03-18 09:35:00,61.08,61.28,61.04,61.07,42800.0,43.6169,43.7597,43.5883,43.6098,42800.0
2010-03-18 09:40:00,61.07,61.24,61.04,61.08,29400.0,43.6098,43.7312,43.5883,43.6169,29400.0
2010-03-18 09:45:00,61.08,61.21,61.07,61.14,29400.0,43.6169,43.7097,43.6098,43.6598,29400.0
2010-03-18 09:50:00,61.13,61.13,60.95,61.03,37300.0,43.6526,43.6526,43.5241,43.5812,37300.0
2010-03-18 09:55:00,61.02,61.02,60.92,60.97,22500.0,43.5741,43.5741,43.5027,43.5384,22500.0
2010-03-18 10:00:00,60.97,61.04,60.96,61.01,54100.0,43.5384,43.5883,43.5312,43.5669,54100.0
2010-03-18 10:05:00,61.01,61.02,60.96,60.98,78400.0,43.5669,43.5741,43.5312,43.5455,78400.0
2010-03-18 10:10:00,60.99,61.04,60.96,60.99,25900.0,43.5526,43.5883,43.5312,43.5526,25900.0
2010-03-18 10:15:00,60.98,60.99,60.92,60.99,32300.0,43.5455,43.5526,43.5027,43.5526,32300.0
2010-03-18 10:20:00,60.99,61.05,60.98,61.04,15800.0,43.5526,43.5955,43.5455,43.5883,15800.0
2010-03-18 10:25:00,61.04,61.09,61.01,61.01,59900.0,43.5883,43.624,43.5669,43.5669,59900.0
2010-03-18 10:30:00,61.0,61.04,61.0,61.03,70500.0,43.5598,43.5883,43.5598,43.5812,70500.0
2010-03-18 10:35:00,61.04,61.05,61.01,61.01,42000.0,43.5883,43.5955,43.5669,43.5669,42000.0
2010-03-18 10:40:00,61.01,61.03,61.0,61.0,67200.0,43.5669,43.5812,43.5598,43.5598,67200.0
2010-03-18 10:45:00,61.0,61.04,61.0,61.04,29500.0,43.5598,43.5883,43.5598,43.5883,29500.0
2010-03-18 10:50:00,61.04,61.04,60.99,61.0,23300.0,43.5883,43.5883,43.5526,43.5598,23300.0
2010-03-18 10:55:00,61.0,61.1,61.0,61.1,50000.0,43.5598,43.6312,43.5598,43.6312,50000.0
2010-03-18 11:00:00,61.1,61.15,61.09,61.11,18500.0,43.6312,43.6669,43.624,43.6383,18500.0
2010-03-18 11:05:00,61.1,61.17,61.1,61.16,21800.0,43.6312,43.6812,43.6312,43.674,21800.0
2010-03-18 11:10:00,61.16,61.18,61.14,61.17,136000.0,43.674,43.6883,43.6598,43.6812,136000.0
2010-03-18 11:15:00,61.17,61.23,61.17,61.21,36500.0,43.6812,43.724,43.6812,43.7097,36500.0
2010-03-18 11:20:00,61.19,61.21,61.16,61.19,20200.0,43.6955,43.7097,43.674,43.6955,20200.0
2010-03-18 11:25:00,61.18,61.23,61.18,61.21,34500.0,43.6883,43.724,43.6883,43.7097,34500.0
2010-03-18 11:30:00,61.22,61.24,61.21,61.23,13500.0,43.7169,43.7312,43.7097,43.724,13500.0
2010-03-18 11:35:00,61.24,61.27,61.23,61.27,34000.0,43.7312,43.7526,43.724,43.7526,34000.0
2010-03-18 11:40:00,61.26,61.27,61.17,61.19,59300.0,43.7454,43.7526,43.6812,43.6955,59300.0
2010-03-18 11:45:00,61.19,61.23,61.18,61.21,63900.0,43.6955,43.724,43.6883,43.7097,63900.0
2010-03-18 11:50:00,61.21,61.22,61.18,61.19,36000.0,43.7097,43.7169,43.6883,43.6955,36000.0
2010-03-18 11:55:00,61.19,61.23,61.19,61.19,10900.0,43.6955,43.724,43.6955,43.6955,10900.0
2010-03-18 12:00:00,61.19,61.2,61.1,61.1,26900.0,43.6955,43.7026,43.6312,43.6312,26900.0
2010-03-18 12:05:00,61.1,61.17,61.08,61.15,33500.0,43.6312,43.6812,43.6169,43.6669,33500.0
2010-03-18 12:10:00,61.15,61.16,61.11,61.14,21500.0,43.6669,43.674,43.6383,43.6598,21500.0
2010-03-18 12:15:00,61.13,61.15,61.1,61.13,15700.0,43.6526,43.6669,43.6312,43.6526,15700.0
2010-03-18 12:20:00,61.13,61.18,61.08,61.15,50600.0,43.6526,43.6883,43.6169,43.6669,50600.0
2010-03-18 12:25:00,61.15,61.22,61.14,61.22,24800.0,43.6669,43.7169,43.6598,43.7169,24800.0
2010-03-18 12:30:00,61.22,61.22,61.2,61.22,27700.0,43.7169,43.7169,43.7026,43.7169,27700.0
2010-03-18 12:35:00,61.22,61.25,61.19,61.19,22600.0,43.7169,43.7383,43.6955,43.6955,22600.0
2010-03-18 12:40:00,61.19,61.23,61.18,61.21,14800.0,43.6955,43.724,43.6883,43.7097,14800.0
2010-03-18 12:45:00,61.2,61.31,61.2,61.25,34000.0,43.7026,43.7811,43.7026,43.7383,34000.0
2010-03-18 12:50:00,61.25,61.25,61.2,61.21,20500.0,43.7383,43.7383,43.7026,43.7097,20500.0
2010-03-18 12:55:00,61.21,61.28,61.2,61.27,15900.0,43.7097,43.7597,43.7026,43.7526,15900.0
2010-03-18 13:00:00,61.26,61.32,61.25,61.32,26400.0,43.7454,43.7883,43.7383,43.7883,26400.0
2010-03-18 13:05:00,61.32,61.42,61.32,61.4,41200.0,43.7883,43.8597,43.7883,43.8454,41200.0
2010-03-18 13:10:00,61.4,61.4,61.35,61.4,19400.0,43.8454,43.8454,43.8097,43.8454,19400.0
2010-03-18 13:15:00,61.4,61.43,61.32,61.33,25000.0,43.8454,43.8668,43.7883,43.7954,25000.0
2010-03-18 13:20:00,61.32,61.32,61.27,61.28,23600.0,43.7883,43.7883,43.7526,43.7597,23600.0
2010-03-18 13:25:00,61.28,61.33,61.28,61.33,14600.0,43.7597,43.7954,43.7597,43.7954,14600.0
2010-03-18 13:30:00,61.32,61.37,61.3,61.31,14600.0,43.7883,43.824,43.774,43.7811,14600.0
2010-03-18 13:35:00,61.3,61.31,61.29,61.31,14500.0,43.774,43.7811,43.7669,43.7811,14500.0
2010-03-18 13:40:00,61.31,61.36,61.3,61.35,26900.0,43.7811,43.8169,43.774,43.8097,26900.0
2010-03-18 13:45:00,61.34,61.37,61.34,61.37,10100.0,43.8026,43.824,43.8026,43.824,10100.0
2010-03-18 13:50:00,61.37,61.37,61.27,61.29,41500.0,43.824,43.824,43.7526,43.7669,41500.0
2010-03-18 13:55:00,61.29,61.31,61.24,61.31,12400.0,43.7669,43.7811,43.7312,43.7811,12400.0
2010-03-18 14:00:00,61.31,61.33,61.24,61.25,14100.0,43.7811,43.7954,43.7312,43.7383,14100.0
2010-03-18 14:05:00,61.25,61.3,61.24,61.3,15500.0,43.7383,43.774,43.7312,43.774,15500.0
2010-03-18 14:10:00,61.29,61.3,61.25,61.29,12100.0,43.7669,43.774,43.7383,43.7669,12100.0
2010-03-18 14:15:00,61.29,61.3,61.26,61.26,11200.0,43.7669,43.774,43.7454,43.7454,11200.0
2010-03-18 14:20:00,61.26,61.28,61.24,61.25,18600.0,43.7454,43.7597,43.7312,43.7383,18600.0
2010-03-18 14:25:00,61.24,61.25,61.24,61.24,17700.0,43.7312,43.7383,43.7312,43.7312,17700.0
2010-03-18 14:30:00,61.25,61.31,61.22,61.31,59200.0,43.7383,43.7811,43.7169,43.7811,59200.0
2010-03-18 14:35:00,61.31,61.31,61.24,61.27,24700.0,43.7811,43.7811,43.7312,43.7526,24700.0
2010-03-18 14:40:00,61.26,61.27,61.23,61.23,13800.0,43.7454,43.7526,43.724,43.724,13800.0
2010-03-18 14:45:00,61.23,61.24,61.2,61.2,15900.0,43.724,43.7312,43.7026,43.7026,15900.0
2010-03-18 14:50:00,61.2,61.2,61.16,61.16,21500.0,43.7026,43.7026,43.674,43.674,21500.0
2010-03-18 14:55:00,61.17,61.22,61.17,61.22,77200.0,43.6812,43.7169,43.6812,43.7169,77200.0
2010-03-18 15:00:00,61.22,61.22,61.16,61.17,145300.0,43.7169,43.7169,43.674,43.6812,145300.0
2010-03-18 15:05:00,61.17,61.18,61.11,61.15,65100.0,43.6812,43.6883,43.6383,43.6669,65100.0
2010-03-18 15:10:00,61.15,61.16,61.12,61.12,22300.0,43.6669,43.674,43.6455,43.6455,22300.0
2010-03-18 15:15:00,61.13,61.16,61.12,61.15,36900.0,43.6526,43.674,43.6455,43.6669,36900.0
2010-03-18 15:20:00,61.15,61.16,61.12,61.13,30500.0,43.6669,43.674,43.6455,43.6526,30500.0
2010-03-18 15:25:00,61.13,61.17,61.12,61.13,40300.0,43.6526,43.6812,43.6455,43.6526,40300.0
2010-03-18 15:30:00,61.13,61.18,61.12,61.18,39600.0,43.6526,43.6883,43.6455,43.6883,39600.0
2010-03-18 15:35:00,61.18,61.18,61.17,61.18,35000.0,43.6883,43.6883,43.6812,43.6883,35000.0
2010-03-18 15:40:00,61.18,61.19,61.17,61.18,46400.0,43.6883,43.6955,43.6812,43.6883,46400.0
2010-03-18 15:45:00,61.18,61.21,61.18,61.2,64300.0,43.6883,43.7097,43.6883,43.7026,64300.0
2010-03-18 15:50:00,61.2,61.24,61.2,61.23,97600.0,43.7026,43.7312,43.7026,43.724,97600.0
2010-03-18 15:55:00,61.23,61.27,61.19,61.27,135600.0,43.724,43.7526,43.6955,43.7526,135600.0
2010-03-19 09:30:00,61.3,61.5,60.85,61.37,1086100.0,43.774,43.9168,43.4527,43.824,1086100.0
2010-03-19 09:35:00,61.38,61.4,61.17,61.23,47600.0,43.8311,43.8454,43.6812,43.724,47600.0
2010-03-19 09:40:00,61.22,61.4,61.17,61.38,57500.0,43.7169,43.8454,43.6812,43.8311,57500.0
2010-03-19 09:45:00,61.38,61.39,61.24,61.24,40100.0,43.8311,43.8383,43.7312,43.7312,40100.0
2010-03-19 09:50:00,61.24,61.29,61.17,61.22,53100.0,43.7312,43.7669,43.6812,43.7169,53100.0
2010-03-19 09:55:00,61.24,61.27,61.24,61.26,22200.0,43.7312,43.7526,43.7312,43.7454,22200.0
2010-03-19 10:00:00,61.26,61.27,61.18,61.23,48200.0,43.7454,43.7526,43.6883,43.724,48200.0
2010-03-19 10:05:00,61.22,61.27,61.22,61.26,26300.0,43.7169,43.7526,43.7169,43.7454,26300.0
2010-03-19 10:10:00,61.26,61.3,61.25,61.27,23900.0,43.7454,43.774,43.7383,43.7526,23900.0
2010-03-19 10:15:00,61.27,61.29,61.2,61.28,36400.0,43.7526,43.7669,43.7026,43.7597,36400.0
2010-03-19 10:20:00,61.28,61.28,61.23,61.26,16300.0,43.7597,43.7597,43.724,43.7454,16300.0
2010-03-19 10:25:00,61.26,61.29,61.14,61.14,43100.0,43.7454,43.7669,43.6598,43.6598,43100.0
2010-03-19 10:30:00,61.14,61.17,61.07,61.11,41400.0,43.6598,43.6812,43.6098,43.6383,41400.0
2010-03-19 10:35:00,61.12,61.18,61.09,61.16,30900.0,43.6455,43.6883,43.624,43.674,30900.0
2010-03-19 10:40:00,61.16,61.17,61.05,61.05,26500.0,43.674,43.6812,43.5955,43.5955,26500.0
2010-03-19 10:45:00,61.06,61.12,61.04,61.1,23800.0,43.6026,43.6455,43.5883,43.6312,23800.0
2010-03-19 10:50:00,61.11,61.16,61.1,61.16,14700.0,43.6383,43.674,43.6312,43.674,14700.0
2010-03-19 10:55:00,61.16,61.17,61.08,61.08,19600.0,43.674,43.6812,43.6169,43.6169,19600.0
2010-03-19 11:00:00,61.09,61.1,61.02,61.03,12600.0,43.624,43.6312,43.5741,43.5812,12600.0
2010-03-19 11:05:00,61.04,61.11,61.03,61.1,9800.0,43.5883,43.6383,43.5812,43.6312,9800.0
2010-03-19 11:10:00,61.1,61.1,60.97,61.01,122600.0,43.6312,43.6312,43.5384,43.5669,122600.0
2010-03-19 11:15:00,61.0,61.05,60.98,61.04,54300.0,43.5598,43.5955,43.5455,43.5883,54300.0
2010-03-19 11:20:00,61.04,61.12,61.04,61.11,20900.0,43.5883,43.6455,43.5883,43.6383,20900.0
2010-03-19 11:25:00,61.1,61.13,61.04,61.05,18200.0,43.6312,43.6526,43.5883,43.5955,18200.0
2010-03-19 11:30:00,61.04,61.06,61.02,61.03,45800.0,43.5883,43.6026,43.5741,43.5812,45800.0
2010-03-19 11:35:00,61.03,61.06,61.0,61.01,16000.0,43.5812,43.6026,43.5598,43.5669,16000.0
2010-03-19 11:40:00,61.02,61.07,61.0,61.01,23100.0,43.5741,43.6098,43.5598,43.5669,23100.0
2010-03-19 11:45:00,61.01,61.07,61.01,61.07,17800.0,43.5669,43.6098,43.5669,43.6098,17800.0
2010-03-19 11:50:00,61.07,61.11,61.02,61.08,20400.0,43.6098,43.6383,43.5741,43.6169,20400.0
2010-03-19 11:55:00,61.08,61.1,61.07,61.07,22000.0,43.6169,43.6312,43.6098,43.6098,22000.0
2010-03-19 12:00:00,61.06,61.07,61.02,61.03,35600.0,43.6026,43.6098,43.5741,43.5812,35600.0
2010-03-19 12:05:00,61.03,61.09,61.02,61.07,50800.0,43.5812,43.624,43.5741,43.6098,50800.0
2010-03-19 12:10:00,61.08,61.1,61.06,61.07,43600.0,43.6169,43.6312,43.6026,43.6098,43600.0
2010-03-19 12:15:00,61.07,61.1,61.06,61.08,54100.0,43.6098,43.6312,43.6026,43.6169,54100.0
2010-03-19 12:20:00,61.08,61.1,61.07,61.08,19800.0,43.6169,43.6312,43.6098,43.6169,19800.0
2010-03-19 12:25:00,61.08,61.1,61.08,61.09,20400.0,43.6169,43.6312,43.6169,43.624,20400.0
2010-03-19 12:30:00,61.1,61.14,61.09,61.13,15200.0,43.6312,43.6598,43.624,43.6526,15200.0
2010-03-19 12:35:00,61.13,61.14,61.07,61.07,7200.0,43.6526,43.6598,43.6098,43.6098,7200.0
2010-03-19 12:40:00,61.07,61.1,61.06,61.06,17300.0,43.6098,43.6312,43.6026,43.6026,17300.0
2010-03-19 12:45:00,61.06,61.09,61.06,61.07,15800.0,43.6026,43.624,43.6026,43.6098,15800.0
2010-03-19 12:50:00,61.07,61.08,61.03,61.04,10300.0,43.6098,43.6169,43.5812,43.5883,10300.0
2010-03-19 12:55:00,61.04,61.06,61.02,61.04,9600.0,43.5883,43.6026,43.5741,43.5883,9600.0
2010-03-19 13:00:00,61.04,61.05,61.02,61.03,18800.0,43.5883,43.5955,43.5741,43.5812,18800.0
2010-03-19 13:05:00,61.03,61.05,61.02,61.03,18700.0,43.5812,43.5955,43.5741,43.5812,18700.0
2010-03-19 13:10:00,61.03,61.04,60.99,60.99,5100.0,43.5812,43.5883,43.5526,43.5526,5100.0
2010-03-19 13:15:00,60.98,61.01,60.97,60.99,10900.0,43.5455,43.5669,43.5384,43.5526,10900.0
2010-03-19 13:20:00,61.0,61.03,60.97,60.97,17100.0,43.5598,43.5812,43.5384,43.5384,17100.0
2010-03-19 13:25:00,60.97,61.02,60.95,61.01,22700.0,43.5384,43.5741,43.5241,43.5669,22700.0
2010-03-19 13:30:00,61.01,61.01,60.97,60.99,15300.0,43.5669,43.5669,43.5384,43.5526,15300.0
2010-03-19 13:35:00,60.98,60.98,60.89,60.91,11400.0,43.5455,43.5455,43.4812,43.4955,11400.0
2010-03-19 13:40:00,60.91,60.95,60.91,60.92,17400.0,43.4955,43.5241,43.4955,43.5027,17400.0
2010-03-19 13:45:00,60.91,60.91,60.87,60.91,27000.0,43.4955,43.4955,43.4669,43.4955,27000.0
2010-03-19 13:50:00,60.91,60.95,60.9,60.94,12300.0,43.4955,43.5241,43.4884,43.5169,12300.0
2010-03-19 13:55:00,60.94,60.96,60.91,60.92,9200.0,43.5169,43.5312,43.4955,43.5027,9200.0
2010-03-19 14:00:00,60.92,60.92,60.88,60.9,15800.0,43.5027,43.5027,43.4741,43.4884,15800.0
2010-03-19 14:05:00,60.9,60.93,60.89,60.89,15300.0,43.4884,43.5098,43.4812,43.4812,15300.0
2010-03-19 14:10:00,60.89,60.9,60.85,60.86,21800.0,43.4812,43.4884,43.4527,43.4598,21800.0
2010-03-19 14:15:00,60.86,60.89,60.8,60.8,76700.0,43.4598,43.4812,43.417,43.417,76700.0
2010-03-19 14:20:00,60.8,60.82,60.79,60.79,102700.0,43.417,43.4312,43.4098,43.4098,102700.0
2010-03-19 14:25:00,60.78,60.79,60.72,60.72,69300.0,43.4027,43.4098,43.3598,43.3598,69300.0
2010-03-19 14:30:00,60.73,60.73,60.67,60.69,39700.0,43.367,43.367,43.3241,43.3384,39700.0
2010-03-19 14:35:00,60.69,60.69,60.66,60.66,16300.0,43.3384,43.3384,43.317,43.317,16300.0
2010-03-19 14:40:00,60.67,60.69,60.63,60.66,25000.0,43.3241,43.3384,43.2956,43.317,25000.0
2010-03-19 14:45:00,60.66,60.69,60.66,60.66,11900.0,43.317,43.3384,43.317,43.317,11900.0
2010-03-19 14:50:00,60.66,60.67,60.65,60.65,19200.0,43.317,43.3241,43.3098,43.3098,19200.0
2010-03-19 14:55:00,60.65,60.7,60.65,60.68,37000.0,43.3098,43.3456,43.3098,43.3313,37000.0
2010-03-19 15:00:00,60.67,60.7,60.67,60.69,25300.0,43.3241,43.3456,43.3241,43.3384,25300.0
2010-03-19 15:05:00,60.69,60.71,60.67,60.7,48600.0,43.3384,43.3527,43.3241,43.3456,48600.0
2010-03-19 15:10:00,60.69,60.69,60.66,60.66,25000.0,43.3384,43.3384,43.317,43.317,25000.0
2010-03-19 15:15:00,60.66,60.72,60.66,60.71,36000.0,43.317,43.3598,43.317,43.3527,36000.0
2010-03-19 15:20:00,60.7,60.7,60.6,60.6,77800.0,43.3456,43.3456,43.2741,43.2741,77800.0
2010-03-19 15:25:00,60.61,60.66,60.61,60.61,26400.0,43.2813,43.317,43.2813,43.2813,26400.0
2010-03-19 15:30:00,60.62,60.62,60.5,60.51,68400.0,43.2884,43.2884,43.2027,43.2099,68400.0
2010-03-19 15:35:00,60.5,60.59,60.49,60.56,59600.0,43.2027,43.267,43.1956,43.2456,59600.0
2010-03-19 15:40:00,60.55,60.56,60.5,60.5,48700.0,43.2384,43.2456,43.2027,43.2027,48700.0
2010-03-19 15:45:00,60.5,60.62,60.5,60.6,107200.0,43.2027,43.2884,43.2027,43.2741,107200.0
2010-03-19 15:50:00,60.6,60.68,60.6,60.65,187100.0,43.2741,43.3313,43.2741,43.3098,187100.0
2010-03-19 15:55:00,60.65,60.73,60.64,60.73,165000.0,43.3098,43.367,43.3027,43.367,165000.0
2010-03-22 09:30:00,60.54,60.63,60.43,60.57,91200.0,43.2313,43.2956,43.1527,43.2527,91200.0
2010-03-22 09:35:00,60.6,60.76,60.58,60.59,53600.0,43.2741,43.3884,43.2599,43.267,53600.0
2010-03-22 09:40:00,60.58,60.83,60.58,60.81,33700.0,43.2599,43.4384,43.2599,43.4241,33700.0
2010-03-22 09:45:00,60.81,60.93,60.81,60.88,63000.0,43.4241,43.5098,43.4241,43.4741,63000.0
2010-03-22 09:50:00,60.89,60.98,60.88,60.93,29700.0,43.4812,43.5455,43.4741,43.5098,29700.0
2010-03-22 09:55:00,60.93,60.98,60.8,60.81,53000.0,43.5098,43.5455,43.417,43.4241,53000.0
2010-03-22 10:00:00,60.8,60.95,60.8,60.95,30200.0,43.417,43.5241,43.417,43.5241,30200.0
2010-03-22 10:05:00,60.94,60.94,60.78,60.84,21800.0,43.5169,43.5169,43.4027,43.4455,21800.0
2010-03-22 10:10:00,60.84,60.88,60.81,60.86,17900.0,43.4455,43.4741,43.4241,43.4598,17900.0
2010-03-22 10:15:00,60.85,60.87,60.77,60.78,15300.0,43.4527,43.4669,43.3955,43.4027,15300.0
2010-03-22 10:20:00,60.79,60.9,60.79,60.84,15500.0,43.4098,43.4884,43.4098,43.4455,15500.0
2010-03-22 10:25:00,60.85,60.96,60.85,60.91,37300.0,43.4527,43.5312,43.4527,43.4955,37300.0
2010-03-22 10:30:00,60.91,60.97,60.89,60.92,37800.0,43.4955,43.5384,43.4812,43.5027,37800.0
2010-03-22 10:35:00,60.91,60.96,60.89,60.95,17600.0,43.4955,43.5312,43.4812,43.5241,17600.0
2010-03-22 10:40:00,60.96,61.01,60.95,60.95,45800.0,43.5312,43.5669,43.5241,43.5241,45800.0
2010-03-22 10:45:00,60.95,61.02,60.92,61.01,35200.0,43.5241,43.5741,43.5027,43.5669,35200.0
2010-03-22 10:50:00,61.0,61.09,61.0,61.0,24600.0,43.5598,43.624,43.5598,43.5598,24600.0
2010-03-22 10:55:00,61.0,61.04,60.99,61.02,20500.0,43.5598,43.5883,43.5526,43.5741,20500.0
2010-03-22 11:00:00,61.02,61.02,60.93,60.93,22900.0,43.5741,43.5741,43.5098,43.5098,22900.0
2010-03-22 11:05:00,60.93,60.94,60.9,60.92,16800.0,43.5098,43.5169,43.4884,43.5027,16800.0
2010-03-22 11:10:00,60.92,60.98,60.9,60.9,21600.0,43.5027,43.5455,43.4884,43.4884,21600.0
2010-03-22 11:15:00,60.91,60.96,60.9,60.93,14300.0,43.4955,43.5312,43.4884,43.5098,14300.0
2010-03-22 11:20:00,60.93,60.96,60.9,60.91,41100.0,43.5098,43.5312,43.4884,43.4955,41100.0
2010-03-22 11:25:00,60.9,60.94,60.89,60.92,9900.0,43.4884,43.5169,43.4812,43.5027,9900.0
2010-03-22 11:30:00,60.92,60.94,60.88,60.88,14800.0,43.5027,43.5169,43.4741,43.4741,14800.0
2010-03-22 11:35:00,60.89,60.92,60.85,60.86,14700.0,43.4812,43.5027,43.4527,43.4598,14700.0
2010-03-22 11:40:00,60.87,60.87,60.8,60.8,7900.0,43.4669,43.4669,43.417,43.417,7900.0
2010-03-22 11:45:00,60.8,60.82,60.78,60.79,29300.0,43.417,43.4312,43.4027,43.4098,29300.0
2010-03-22 11:50:00,60.78,60.85,60.78,60.83,38600.0,43.4027,43.4527,43.4027,43.4384,38600.0
2010-03-22 11:55:00,60.83,60.85,60.8,60.84,24000.0,43.4384,43.4527,43.417,43.4455,24000.0
2010-03-22 12:00:00,60.84,60.85,60.77,60.79,21500.0,43.4455,43.4527,43.3955,43.4098,21500.0
2010-03-22 12:05:00,60.79,60.8,60.76,60.77,20300.0,43.4098,43.417,43.3884,43.3955,20300.0
2010-03-22 12:10:00,60.78,60.83,60.78,60.8,22800.0,43.4027,43.4384,43.4027,43.417,22800.0
2010-03-22 12:15:00,60.8,60.81,60.76,60.76,12400.0,43.417,43.4241,43.3884,43.3884,12400.0
2010-03-22 12:20:00,60.77,60.78,60.73,60.75,17800.0,43.3955,43.4027,43.367,43.3813,17800.0
2010-03-22 12:25:00,60.75,60.83,60.75,60.83,10700.0,43.3813,43.4384,43.3813,43.4384,10700.0
2010-03-22 12:30:00,60.84,60.87,60.82,60.87,45600.0,43.4455,43.4669,43.4312,43.4669,45600.0
2010-03-22 12:35:00,60.87,60.88,60.83,60.84,14200.0,43.4669,43.4741,43.4384,43.4455,14200.0
2010-03-22 12:40:00,60.84,60.88,60.84,60.85,9100.0,43.4455,43.4741,43.4455,43.4527,9100.0
2010-03-22 12:45:00,60.87,60.88,60.85,60.88,10600.0,43.4669,43.4741,43.4527,43.4741,10600.0
2010-03-22 12:50:00,60.87,60.93,60.86,60.93,21100.0,43.4669,43.5098,43.4598,43.5098,21100.0
2010-03-22 12:55:00,60.93,60.95,60.91,60.95,17800.0,43.5098,43.5241,43.4955,43.5241,17800.0
2010-03-22 13:00:00,60.95,61.04,60.95,61.02,21100.0,43.5241,43.5883,43.5241,43.5741,21100.0
2010-03-22 13:05:00,61.02,61.04,60.97,60.97,16600.0,43.5741,43.5883,43.5384,43.5384,16600.0
2010-03-22 13:10:00,60.98,61.04,60.97,61.04,36200.0,43.5455,43.5883,43.5384,43.5883,36200.0
2010-03-22 13:15:00,61.03,61.03,60.98,61.0,17500.0,43.5812,43.5812,43.5455,43.5598,17500.0
2010-03-22 13:20:00,60.99,61.0,60.97,60.97,8400.0,43.5526,43.5598,43.5384,43.5384,8400.0
2010-03-22 13:25:00,60.98,60.98,60.93,60.93,7600.0,43.5455,43.5455,43.5098,43.5098,7600.0
2010-03-22 13:30:00,60.94,60.97,60.9,60.91,16400.0,43.5169,43.5384,43.4884,43.4955,16400.0
2010-03-22 13:35:00,60.9,60.9,60.84,60.85,22300.0,43.4884,43.4884,43.4455,43.4527,22300.0
2010-03-22 13:40:00,60.84,60.85,60.82,60.82,38400.0,43.4455,43.4527,43.4312,43.4312,38400.0
2010-03-22 13:45:00,60.83,60.84,60.82,60.83,24500.0,43.4384,43.4455,43.4312,43.4384,24500.0
2010-03-22 13:50:00,60.82,60.83,60.82,60.83,16600.0,43.4312,43.4384,43.4312,43.4384,16600.0
2010-03-22 13:55:00,60.83,60.83,60.76,60.77,40200.0,43.4384,43.4384,43.3884,43.3955,40200.0
2010-03-22 14:00:00,60.77,60.77,60.73,60.73,56300.0,43.3955,43.3955,43.367,43.367,56300.0
2010-03-22 14:05:00,60.74,60.74,60.71,60.73,19700.0,43.3741,43.3741,43.3527,43.367,19700.0
2010-03-22 14:10:00,60.73,60.75,60.72,60.75,26300.0,43.367,43.3813,43.3598,43.3813,26300.0
2010-03-22 14:15:00,60.75,60.83,60.75,60.8,13700.0,43.3813,43.4384,43.3813,43.417,13700.0
2010-03-22 14:20:00,60.79,60.8,60.75,60.76,19400.0,43.4098,43.417,43.3813,43.3884,19400.0
2010-03-22 14:25:00,60.76,60.77,60.74,60.75,18600.0,43.3884,43.3955,43.3741,43.3813,18600.0
2010-03-22 14:30:00,60.75,60.84,60.75,60.82,40000.0,43.3813,43.4455,43.3813,43.4312,40000.0
2010-03-22 14:35:00,60.82,60.87,60.81,60.86,16100.0,43.4312,43.4669,43.4241,43.4598,16100.0
2010-03-22 14:40:00,60.86,60.87,60.84,60.86,18500.0,43.4598,43.4669,43.4455,43.4598,18500.0
2010-03-22 14:45:00,60.86,60.9,60.85,60.87,29100.0,43.4598,43.4884,43.4527,43.4669,29100.0
2010-03-22 14:50:00,60.88,60.9,60.87,60.87,15700.0,43.4741,43.4884,43.4669,43.4669,15700.0
2010-03-22 14:55:00,60.88,60.91,60.86,60.87,17900.0,43.4741,43.4955,43.4598,43.4669,17900.0
2010-03-22 15:00:00,60.89,60.95,60.89,60.94,27400.0,43.4812,43.5241,43.4812,43.5169,27400.0
2010-03-22 15:05:00,60.95,60.95,60.87,60.87,22400.0,43.5241,43.5241,43.4669,43.4669,22400.0
2010-03-22 15:10:00,60.88,60.91,60.88,60.89,29500.0,43.4741,43.4955,43.4741,43.4812,29500.0
2010-03-22 15:15:00,60.9,60.96,60.89,60.96,29100.0,43.4884,43.5312,43.4812,43.5312,29100.0
2010-03-22 15:20:00,60.96,61.01,60.95,60.98,63500.0,43.5312,43.5669,43.5241,43.5455,63500.0
2010-03-22 15:25:00,60.98,60.98,60.95,60.96,27000.0,43.5455,43.5455,43.5241,43.5312,27000.0
2010-03-22 15:30:00,60.96,60.98,60.93,60.94,82800.0,43.5312,43.5455,43.5098,43.5169,82800.0
2010-03-22 15:35:00,60.94,60.94,60.84,60.84,23300.0,43.5169,43.5169,43.4455,43.4455,23300.0
2010-03-22 15:40:00,60.85,60.87,60.83,60.85,33100.0,43.4527,43.4669,43.4384,43.4527,33100.0
2010-03-22 15:45:00,60.85,60.91,60.83,60.91,30500.0,43.4527,43.4955,43.4384,43.4955,30500.0
2010-03-22 15:50:00,60.91,60.94,60.84,60.85,69700.0,43.4955,43.5169,43.4455,43.4527,69700.0
2010-03-22 15:55:00,60.84,60.87,60.79,60.87,104500.0,43.4455,43.4669,43.4098,43.4669,104500.0
2010-03-23 09:30:00,61.46,61.53,60.63,60.63,57000.0,43.8883,43.9382,43.2956,43.2956,57000.0
2010-03-23 09:35:00,60.64,60.87,60.61,60.78,77700.0,43.3027,43.4669,43.2813,43.4027,77700.0
2010-03-23 09:40:00,60.77,60.86,60.76,60.8,23800.0,43.3955,43.4598,43.3884,43.417,23800.0
2010-03-23 09:45:00,60.8,60.86,60.72,60.85,31300.0,43.417,43.4598,43.3598,43.4527,31300.0
2010-03-23 09:50:00,60.85,60.85,60.66,60.71,53100.0,43.4527,43.4527,43.317,43.3527,53100.0
2010-03-23 09:55:00,60.72,60.72,60.64,60.64,27700.0,43.3598,43.3598,43.3027,43.3027,27700.0
2010-03-23 10:00:00,60.65,60.77,60.65,60.71,40600.0,43.3098,43.3955,43.3098,43.3527,40600.0
2010-03-23 10:05:00,60.7,60.75,60.68,60.73,44800.0,43.3456,43.3813,43.3313,43.367,44800.0
2010-03-23 10:10:00,60.73,60.74,60.69,60.72,30300.0,43.367,43.3741,43.3384,43.3598,30300.0
2010-03-23 10:15:00,60.72,60.75,60.65,60.71,49700.0,43.3598,43.3813,43.3098,43.3527,49700.0
2010-03-23 10:20:00,60.72,60.72,60.64,60.71,38900.0,43.3598,43.3598,43.3027,43.3527,38900.0
2010-03-23 10:25:00,60.7,60.78,60.69,60.78,31000.0,43.3456,43.4027,43.3384,43.4027,31000.0
2010-03-23 10:30:00,60.78,60.79,60.64,60.65,34200.0,43.4027,43.4098,43.3027,43.3098,34200.0
2010-03-23 10:35:00,60.65,60.65,60.58,60.64,20500.0,43.3098,43.3098,43.2599,43.3027,20500.0
2010-03-23 10:40:00,60.64,60.67,60.6,60.62,16100.0,43.3027,43.3241,43.2741,43.2884,16100.0
2010-03-23 10:45:00,60.63,60.63,60.54,60.55,31200.0,43.2956,43.2956,43.2313,43.2384,31200.0
2010-03-23 10:50:00,60.54,60.61,60.5,60.51,35100.0,43.2313,43.2813,43.2027,43.2099,35100.0
2010-03-23 10:55:00,60.51,60.51,60.4,60.45,23100.0,43.2099,43.2099,43.1313,43.167,23100.0
2010-03-23 11:00:00,60.45,60.45,60.38,60.4,21000.0,43.167,43.167,43.117,43.1313,21000.0
2010-03-23 11:05:00,60.4,60.46,60.38,60.39,18000.0,43.1313,43.1742,43.117,43.1242,18000.0
2010-03-23 11:10:00,60.39,60.51,60.38,60.5,22600.0,43.1242,43.2099,43.117,43.2027,22600.0
2010-03-23 11:15:00,60.51,60.55,60.45,60.48,25100.0,43.2099,43.2384,43.167,43.1885,25100.0
2010-03-23 11:20:00,60.49,60.58,60.49,60.53,29900.0,43.1956,43.2599,43.1956,43.2242,29900.0
2010-03-23 11:25:00,60.53,60.56,60.5,60.52,14500.0,43.2242,43.2456,43.2027,43.217,14500.0
2010-03-23 11:30:00,60.52,60.6,60.5,60.53,46400.0,43.217,43.2741,43.2027,43.2242,46400.0
2010-03-23 11:35:00,60.53,60.56,60.52,60.56,42700.0,43.2242,43.2456,43.217,43.2456,42700.0
2010-03-23 11:40:00,60.56,60.58,60.53,60.53,30900.0,43.2456,43.2599,43.2242,43.2242,30900.0
2010-03-23 11:45:00,60.54,60.63,60.53,60.61,19300.0,43.2313,43.2956,43.2242,43.2813,19300.0
2010-03-23 11:50:00,60.62,60.69,60.61,60.65,22000.0,43.2884,43.3384,43.2813,43.3098,22000.0
2010-03-23 11:55:00,60.64,60.65,60.6,60.61,42300.0,43.3027,43.3098,43.2741,43.2813,42300.0
2010-03-23 12:00:00,60.61,60.65,60.54,60.54,19900.0,43.2813,43.3098,43.2313,43.2313,19900.0
2010-03-23 12:05:00,60.54,60.63,60.51,60.57,28300.0,43.2313,43.2956,43.2099,43.2527,28300.0
2010-03-23 12:10:00,60.57,60.63,60.54,60.62,26800.0,43.2527,43.2956,43.2313,43.2884,26800.0
2010-03-23 12:15:00,60.62,60.63,60.54,60.54,16700.0,43.2884,43.2956,43.2313,43.2313,16700.0
2010-03-23 12:20:00,60.54,60.56,60.51,60.56,12200.0,43.2313,43.2456,43.2099,43.2456,12200.0
2010-03-23 12:25:00,60.56,60.57,60.51,60.51,43200.0,43.2456,43.2527,43.2099,43.2099,43200.0
2010-03-23 12:30:00,60.51,60.52,60.42,60.42,39300.0,43.2099,43.217,43.1456,43.1456,39300.0
2010-03-23 12:35:00,60.43,60.44,60.39,60.39,21200.0,43.1527,43.1599,43.1242,43.1242,21200.0
2010-03-23 12:40:00,60.4,60.45,60.39,60.44,40700.0,43.1313,43.167,43.1242,43.1599,40700.0
2010-03-23 12:45:00,60.45,60.46,60.42,60.42,19800.0,43.167,43.1742,43.1456,43.1456,19800.0
2010-03-23 12:50:00,60.43,60.46,60.42,60.46,13000.0,43.1527,43.1742,43.1456,43.1742,13000.0
2010-03-23 12:55:00,60.47,60.47,60.4,60.41,44700.0,43.1813,43.1813,43.1313,43.1385,44700.0
2010-03-23 13:00:00,60.42,60.45,60.41,60.43,30900.0,43.1456,43.167,43.1385,43.1527,30900.0
2010-03-23 13:05:00,60.43,60.45,60.37,60.38,46300.0,43.1527,43.167,43.1099,43.117,46300.0
2010-03-23 13:10:00,60.38,60.42,60.37,60.39,39500.0,43.117,43.1456,43.1099,43.1242,39500.0
2010-03-23 13:15:00,60.4,60.41,60.39,60.39,18000.0,43.1313,43.1385,43.1242,43.1242,18000.0
2010-03-23 13:20:00,60.39,60.41,60.38,60.39,24200.0,43.1242,43.1385,43.117,43.1242,24200.0
2010-03-23 13:25:00,60.38,60.4,60.36,60.39,31800.0,43.117,43.1313,43.1028,43.1242,31800.0
2010-03-23 13:30:00,60.39,60.39,60.38,60.38,4300.0,43.1242,43.1242,43.117,43.117,4300.0
2010-03-23 13:35:00,60.38,60.41,60.38,60.4,10500.0,43.117,43.1385,43.117,43.1313,10500.0
2010-03-23 13:40:00,60.41,60.46,60.4,60.46,38200.0,43.1385,43.1742,43.1313,43.1742,38200.0
2010-03-23 13:45:00,60.46,60.47,60.39,60.39,22900.0,43.1742,43.1813,43.1242,43.1242,22900.0
2010-03-23 13:50:00,60.39,60.41,60.37,60.41,12200.0,43.1242,43.1385,43.1099,43.1385,12200.0
2010-03-23 13:55:00,60.41,60.42,60.36,60.36,28900.0,43.1385,43.1456,43.1028,43.1028,28900.0
2010-03-23 14:00:00,60.36,60.42,60.36,60.42,25400.0,43.1028,43.1456,43.1028,43.1456,25400.0
2010-03-23 14:05:00,60.42,60.47,60.42,60.47,21100.0,43.1456,43.1813,43.1456,43.1813,21100.0
2010-03-23 14:10:00,60.47,60.52,60.47,60.51,15900.0,43.1813,43.217,43.1813,43.2099,15900.0
2010-03-23 14:15:00,60.52,60.57,60.51,60.57,30600.0,43.217,43.2527,43.2099,43.2527,30600.0
2010-03-23 14:20:00,60.57,60.59,60.56,60.57,39100.0,43.2527,43.267,43.2456,43.2527,39100.0
2010-03-23 14:25:00,60.56,60.6,60.53,60.6,27700.0,43.2456,43.2741,43.2242,43.2741,27700.0
2010-03-23 14:30:00,60.6,60.6,60.53,60.53,54100.0,43.2741,43.2741,43.2242,43.2242,54100.0
2010-03-23 14:35:00,60.53,60.53,60.48,60.52,57000.0,43.2242,43.2242,43.1885,43.217,57000.0
2010-03-23 14:40:00,60.52,60.58,60.51,60.58,24700.0,43.217,43.2599,43.2099,43.2599,24700.0
2010-03-23 14:45:00,60.58,60.61,60.55,60.58,45300.0,43.2599,43.2813,43.2384,43.2599,45300.0
2010-03-23 14:50:00,60.59,60.59,60.53,60.57,25600.0,43.267,43.267,43.2242,43.2527,25600.0
2010-03-23 14:55:00,60.57,60.58,60.51,60.56,38300.0,43.2527,43.2599,43.2099,43.2456,38300.0
2010-03-23 15:00:00,60.56,60.58,60.55,60.58,9100.0,43.2456,43.2599,43.2384,43.2599,9100.0
2010-03-23 15:05:00,60.58,60.64,60.57,60.61,59500.0,43.2599,43.3027,43.2527,43.2813,59500.0
2010-03-23 15:10:00,60.62,60.68,60.6,60.63,78800.0,43.2884,43.3313,43.2741,43.2956,78800.0
2010-03-23 15:15:00,60.63,60.66,60.62,60.64,60900.0,43.2956,43.317,43.2884,43.3027,60900.0
2010-03-23 15:20:00,60.64,60.67,60.63,60.63,67900.0,43.3027,43.3241,43.2956,43.2956,67900.0
2010-03-23 15:25:00,60.63,60.71,60.61,60.7,30700.0,43.2956,43.3527,43.2813,43.3456,30700.0
2010-03-23 15:30:00,60.68,60.7,60.65,60.69,38500.0,43.3313,43.3456,43.3098,43.3384,38500.0
2010-03-23 15:35:00,60.7,60.76,60.69,60.73,58100.0,43.3456,43.3884,43.3384,43.367,58100.0
2010-03-23 15:40:00,60.74,60.78,60.72,60.76,50600.0,43.3741,43.4027,43.3598,43.3884,50600.0
2010-03-23 15:45:00,60.76,60.79,60.72,60.77,45700.0,43.3884,43.4098,43.3598,43.3955,45700.0
2010-03-23 15:50:00,60.78,60.8,60.73,60.74,66200.0,43.4027,43.417,43.367,43.3741,66200.0
2010-03-23 15:55:00,60.73,60.77,60.73,60.75,102000.0,43.367,43.3955,43.367,43.3813,102000.0
2010-03-24 09:30:00,60.74,60.74,60.46,60.47,53600.0,43.3741,43.3741,43.1742,43.1813,53600.0
2010-03-24 09:35:00,60.47,60.47,60.4,60.41,38900.0,43.1813,43.1813,43.1313,43.1385,38900.0
2010-03-24 09:40:00,60.41,60.43,60.41,60.42,28800.0,43.1385,43.1527,43.1385,43.1456,28800.0
2010-03-24 09:45:00,60.43,60.48,60.41,60.44,33000.0,43.1527,43.1885,43.1385,43.1599,33000.0
2010-03-24 09:50:00,60.43,60.45,60.37,60.44,77200.0,43.1527,43.167,43.1099,43.1599,77200.0
2010-03-24 09:55:00,60.44,60.48,60.4,60.48,42300.0,43.1599,43.1885,43.1313,43.1885,42300.0
2010-03-24 10:00:00,60.47,60.5,60.33,60.33,64700.0,43.1813,43.2027,43.0813,43.0813,64700.0
2010-03-24 10:05:00,60.34,60.42,60.3,60.42,29800.0,43.0885,43.1456,43.0599,43.1456,29800.0
2010-03-24 10:10:00,60.42,60.46,60.33,60.43,38700.0,43.1456,43.1742,43.0813,43.1527,38700.0
2010-03-24 10:15:00,60.43,60.44,60.35,60.35,14600.0,43.1527,43.1599,43.0956,43.0956,14600.0
2010-03-24 10:20:00,60.36,60.43,60.36,60.39,38800.0,43.1028,43.1527,43.1028,43.1242,38800.0
2010-03-24 10:25:00,60.4,60.4,60.34,60.38,27600.0,43.1313,43.1313,43.0885,43.117,27600.0
2010-03-24 10:30:00,60.37,60.44,60.34,60.43,18000.0,43.1099,43.1599,43.0885,43.1527,18000.0
2010-03-24 10:35:00,60.43,60.46,60.38,60.38,30800.0,43.1527,43.1742,43.117,43.117,30800.0
2010-03-24 10:40:00,60.38,60.39,60.34,60.34,18500.0,43.117,43.1242,43.0885,43.0885,18500.0
2010-03-24 10:45:00,60.34,60.39,60.33,60.39,15200.0,43.0885,43.1242,43.0813,43.1242,15200.0
2010-03-24 10:50:00,60.39,60.39,60.31,60.33,21000.0,43.1242,43.1242,43.0671,43.0813,21000.0
2010-03-24 10:55:00,60.33,60.33,60.25,60.26,24200.0,43.0813,43.0813,43.0242,43.0313,24200.0
2010-03-24 11:00:00,60.27,60.34,60.23,60.28,57600.0,43.0385,43.0885,43.0099,43.0456,57600.0
2010-03-24 11:05:00,60.28,60.33,60.26,60.29,26300.0,43.0456,43.0813,43.0313,43.0528,26300.0
2010-03-24 11:10:00,60.29,60.36,60.22,60.23,37600.0,43.0528,43.1028,43.0028,43.0099,37600.0
2010-03-24 11:15:00,60.23,60.23,60.11,60.13,33000.0,43.0099,43.0099,42.9242,42.9385,33000.0
2010-03-24 11:20:00,60.12,60.23,60.12,60.23,43900.0,42.9314,43.0099,42.9314,43.0099,43900.0
2010-03-24 11:25:00,60.23,60.25,60.2,60.2,38700.0,43.0099,43.0242,42.9885,42.9885,38700.0
2010-03-24 11:30:00,60.21,60.22,60.15,60.18,20700.0,42.9956,43.0028,42.9528,42.9742,20700.0
2010-03-24 11:35:00,60.17,60.19,60.15,60.16,28700.0,42.9671,42.9814,42.9528,42.9599,28700.0
2010-03-24 11:40:00,60.16,60.24,60.15,60.22,8400.0,42.9599,43.0171,42.9528,43.0028,8400.0
2010-03-24 11:45:00,60.22,60.22,60.16,60.16,13300.0,43.0028,43.0028,42.9599,42.9599,13300.0
2010-03-24 11:50:00,60.16,60.23,60.16,60.19,17100.0,42.9599,43.0099,42.9599,42.9814,17100.0
2010-03-24 11:55:00,60.2,60.24,60.18,60.22,13100.0,42.9885,43.0171,42.9742,43.0028,13100.0
2010-03-24 12:00:00,60.21,60.25,60.19,60.23,11200.0,42.9956,43.0242,42.9814,43.0099,11200.0
2010-03-24 12:05:00,60.23,60.29,60.22,60.23,41500.0,43.0099,43.0528,43.0028,43.0099,41500.0
2010-03-24 12:10:00,60.23,60.24,60.18,60.2,37500.0,43.0099,43.0171,42.9742,42.9885,37500.0
2010-03-24 12:15:00,60.2,60.2,60.16,60.17,22400.0,42.9885,42.9885,42.9599,42.9671,22400.0
2010-03-24 12:20:00,60.16,60.18,60.11,60.14,41600.0,42.9599,42.9742,42.9242,42.9457,41600.0
2010-03-24 12:25:00,60.12,60.13,60.08,60.11,26900.0,42.9314,42.9385,42.9028,42.9242,26900.0
2010-03-24 12:30:00,60.1,60.11,60.08,60.1,37100.0,42.9171,42.9242,42.9028,42.9171,37100.0
2010-03-24 12:35:00,60.1,60.14,60.1,60.12,54700.0,42.9171,42.9457,42.9171,42.9314,54700.0
2010-03-24 12:40:00,60.13,60.15,60.11,60.12,14700.0,42.9385,42.9528,42.9242,42.9314,14700.0
2010-03-24 12:45:00,60.13,60.14,60.11,60.11,17800.0,42.9385,42.9457,42.9242,42.9242,17800.0
2010-03-24 12:50:00,60.11,60.13,60.1,60.11,16500.0,42.9242,42.9385,42.9171,42.9242,16500.0
2010-03-24 12:55:00,60.11,60.14,60.11,60.12,24400.0,42.9242,42.9457,42.9242,42.9314,24400.0
2010-03-24 13:00:00,60.12,60.15,60.06,60.06,81000.0,42.9314,42.9528,42.8885,42.8885,81000.0
2010-03-24 13:05:00,60.06,60.1,60.06,60.1,56000.0,42.8885,42.9171,42.8885,42.9171,56000.0
2010-03-24 13:10:00,60.1,60.12,60.07,60.07,43100.0,42.9171,42.9314,42.8957,42.8957,43100.0
2010-03-24 13:15:00,60.07,60.07,60.04,60.04,42900.0,42.8957,42.8957,42.8742,42.8742,42900.0
2010-03-24 13:20:00,60.04,60.07,60.02,60.04,63600.0,42.8742,42.8957,42.86,42.8742,63600.0
2010-03-24 13:25:00,60.03,60.08,60.03,60.08,15000.0,42.8671,42.9028,42.8671,42.9028,15000.0
2010-03-24 13:30:00,60.07,60.1,60.07,60.09,15700.0,42.8957,42.9171,42.8957,42.91,15700.0
2010-03-24 13:35:00,60.1,60.11,60.08,60.09,29700.0,42.9171,42.9242,42.9028,42.91,29700.0
2010-03-24 13:40:00,60.09,60.1,60.06,60.06,28500.0,42.91,42.9171,42.8885,42.8885,28500.0
2010-03-24 13:45:00,60.06,60.06,60.04,60.05,86600.0,42.8885,42.8885,42.8742,42.8814,86600.0
2010-03-24 13:50:00,60.05,60.09,60.03,60.07,46900.0,42.8814,42.91,42.8671,42.8957,46900.0
2010-03-24 13:55:00,60.06,60.09,60.03,60.08,26900.0,42.8885,42.91,42.8671,42.9028,26900.0
2010-03-24 14:00:00,60.08,60.09,60.03,60.05,35300.0,42.9028,42.91,42.8671,42.8814,35300.0
2010-03-24 14:05:00,60.05,60.07,60.03,60.05,30900.0,42.8814,42.8957,42.8671,42.8814,30900.0
2010-03-24 14:10:00,60.06,60.16,60.06,60.15,31900.0,42.8885,42.9599,42.8885,42.9528,31900.0
2010-03-24 14:15:00,60.15,60.17,60.1,60.11,14800.0,42.9528,42.9671,42.9171,42.9242,14800.0
2010-03-24 14:20:00,60.12,60.19,60.12,60.18,20100.0,42.9314,42.9814,42.9314,42.9742,20100.0
2010-03-24 14:25:00,60.18,60.18,60.09,60.1,13000.0,42.9742,42.9742,42.91,42.9171,13000.0
2010-03-24 14:30:00,60.1,60.13,60.09,60.09,17900.0,42.9171,42.9385,42.91,42.91,17900.0
2010-03-24 14:35:00,60.1,60.13,60.07,60.12,21200.0,42.9171,42.9385,42.8957,42.9314,21200.0
2010-03-24 14:40:00,60.12,60.15,60.11,60.13,17700.0,42.9314,42.9528,42.9242,42.9385,17700.0
2010-03-24 14:45:00,60.13,60.17,60.11,60.11,17200.0,42.9385,42.9671,42.9242,42.9242,17200.0
2010-03-24 14:50:00,60.11,60.14,60.1,60.13,10000.0,42.9242,42.9457,42.9171,42.9385,10000.0
2010-03-24 14:55:00,60.14,60.18,60.11,60.12,22200.0,42.9457,42.9742,42.9242,42.9314,22200.0
2010-03-24 15:00:00,60.11,60.16,60.1,60.15,27900.0,42.9242,42.9599,42.9171,42.9528,27900.0
2010-03-24 15:05:00,60.15,60.18,60.13,60.15,48000.0,42.9528,42.9742,42.9385,42.9528,48000.0
2010-03-24 15:10:00,60.14,60.15,60.1,60.12,29600.0,42.9457,42.9528,42.9171,42.9314,29600.0
2010-03-24 15:15:00,60.12,60.16,60.1,60.12,44000.0,42.9314,42.9599,42.9171,42.9314,44000.0
2010-03-24 15:20:00,60.14,60.2,60.13,60.18,25200.0,42.9457,42.9885,42.9385,42.9742,25200.0
2010-03-24 15:25:00,60.18,60.18,60.12,60.13,31000.0,42.9742,42.9742,42.9314,42.9385,31000.0
2010-03-24 15:30:00,60.14,60.22,60.14,60.22,31900.0,42.9457,43.0028,42.9457,43.0028,31900.0
2010-03-24 15:35:00,60.22,60.23,60.15,60.15,40800.0,43.0028,43.0099,42.9528,42.9528,40800.0
2010-03-24 15:40:00,60.15,60.15,60.11,60.13,31500.0,42.9528,42.9528,42.9242,42.9385,31500.0
2010-03-24 15:45:00,60.12,60.13,60.09,60.09,70200.0,42.9314,42.9385,42.91,42.91,70200.0
2010-03-24 15:50:00,60.09,60.09,60.06,60.06,79200.0,42.91,42.91,42.8885,42.8885,79200.0
2010-03-24 15:55:00,60.06,60.15,60.06,60.08,103600.0,42.8885,42.9528,42.8885,42.9028,103600.0
2010-03-25 09:30:00,60.42,60.42,60.19,60.26,67700.0,43.1456,43.1456,42.9814,43.0313,67700.0
2010-03-25 09:35:00,60.27,60.38,60.21,60.32,28200.0,43.0385,43.117,42.9956,43.0742,28200.0
2010-03-25 09:40:00,60.31,60.31,60.22,60.24,23900.0,43.0671,43.0671,43.0028,43.0171,23900.0
2010-03-25 09:45:00,60.24,60.32,60.19,60.2,35500.0,43.0171,43.0742,42.9814,42.9885,35500.0
2010-03-25 09:50:00,60.2,60.23,60.13,60.14,34700.0,42.9885,43.0099,42.9385,42.9457,34700.0
2010-03-25 09:55:00,60.15,60.16,60.14,60.14,39100.0,42.9528,42.9599,42.9457,42.9457,39100.0
2010-03-25 10:00:00,60.14,60.22,60.14,60.16,47800.0,42.9457,43.0028,42.9457,42.9599,47800.0
2010-03-25 10:05:00,60.16,60.22,60.12,60.2,79600.0,42.9599,43.0028,42.9314,42.9885,79600.0
2010-03-25 10:10:00,60.19,60.24,60.17,60.24,46800.0,42.9814,43.0171,42.9671,43.0171,46800.0
2010-03-25 10:15:00,60.23,60.24,60.19,60.21,49000.0,43.0099,43.0171,42.9814,42.9956,49000.0
2010-03-25 10:20:00,60.22,60.29,60.21,60.27,40000.0,43.0028,43.0528,42.9956,43.0385,40000.0
2010-03-25 10:25:00,60.27,60.28,60.22,60.24,39900.0,43.0385,43.0456,43.0028,43.0171,39900.0
2010-03-25 10:30:00,60.24,60.26,60.18,60.2,28400.0,43.0171,43.0313,42.9742,42.9885,28400.0
2010-03-25 10:35:00,60.2,60.22,60.19,60.22,20500.0,42.9885,43.0028,42.9814,43.0028,20500.0
2010-03-25 10:40:00,60.22,60.27,60.18,60.22,26800.0,43.0028,43.0385,42.9742,43.0028,26800.0
2010-03-25 10:45:00,60.22,60.22,60.16,60.21,20300.0,43.0028,43.0028,42.9599,42.9956,20300.0
2010-03-25 10:50:00,60.21,60.23,60.13,60.13,18400.0,42.9956,43.0099,42.9385,42.9385,18400.0
2010-03-25 10:55:00,60.14,60.15,60.12,60.12,21800.0,42.9457,42.9528,42.9314,42.9314,21800.0
2010-03-25 11:00:00,60.13,60.14,60.07,60.08,60500.0,42.9385,42.9457,42.8957,42.9028,60500.0
2010-03-25 11:05:00,60.07,60.17,60.07,60.15,26300.0,42.8957,42.9671,42.8957,42.9528,26300.0
2010-03-25 11:10:00,60.15,60.22,60.14,60.21,29000.0,42.9528,43.0028,42.9457,42.9956,29000.0
2010-03-25 11:15:00,60.2,60.22,60.14,60.2,27700.0,42.9885,43.0028,42.9457,42.9885,27700.0
2010-03-25 11:20:00,60.2,60.25,60.2,60.22,30900.0,42.9885,43.0242,42.9885,43.0028,30900.0
2010-03-25 11:25:00,60.22,60.25,60.2,60.24,33800.0,43.0028,43.0242,42.9885,43.0171,33800.0
2010-03-25 11:30:00,60.25,60.29,60.24,60.27,26100.0,43.0242,43.0528,43.0171,43.0385,26100.0
2010-03-25 11:35:00,60.26,60.26,60.17,60.17,20900.0,43.0313,43.0313,42.9671,42.9671,20900.0
2010-03-25 11:40:00,60.17,60.17,60.15,60.16,8600.0,42.9671,42.9671,42.9528,42.9599,8600.0
2010-03-25 11:45:00,60.16,60.22,60.15,60.22,24000.0,42.9599,43.0028,42.9528,43.0028,24000.0
2010-03-25 11:50:00,60.23,60.25,60.23,60.25,20700.0,43.0099,43.0242,43.0099,43.0242,20700.0
2010-03-25 11:55:00,60.25,60.26,60.22,60.22,25300.0,43.0242,43.0313,43.0028,43.0028,25300.0
2010-03-25 12:00:00,60.22,60.22,60.17,60.19,21900.0,43.0028,43.0028,42.9671,42.9814,21900.0
2010-03-25 12:05:00,60.19,60.26,60.14,60.22,45800.0,42.9814,43.0313,42.9457,43.0028,45800.0
2010-03-25 12:10:00,60.22,60.22,60.15,60.16,11200.0,43.0028,43.0028,42.9528,42.9599,11200.0
2010-03-25 12:15:00,60.17,60.17,60.15,60.17,9600.0,42.9671,42.9671,42.9528,42.9671,9600.0
2010-03-25 12:20:00,60.17,60.2,60.16,60.16,10500.0,42.9671,42.9885,42.9599,42.9599,10500.0
2010-03-25 12:25:00,60.15,60.17,60.13,60.14,18200.0,42.9528,42.9671,42.9385,42.9457,18200.0
2010-03-25 12:30:00,60.13,60.15,60.12,60.14,36800.0,42.9385,42.9528,42.9314,42.9457,36800.0
2010-03-25 12:35:00,60.14,60.15,60.1,60.11,31400.0,42.9457,42.9528,42.9171,42.9242,31400.0
2010-03-25 12:40:00,60.12,60.23,60.12,60.23,28100.0,42.9314,43.0099,42.9314,43.0099,28100.0
2010-03-25 12:45:00,60.23,60.26,60.22,60.24,26500.0,43.0099,43.0313,43.0028,43.0171,26500.0
2010-03-25 12:50:00,60.24,60.25,60.22,60.23,6500.0,43.0171,43.0242,43.0028,43.0099,6500.0
2010-03-25 12:55:00,60.23,60.23,60.2,60.21,17700.0,43.0099,43.0099,42.9885,42.9956,17700.0
2010-03-25 13:00:00,60.21,60.23,60.19,60.23,14600.0,42.9956,43.0099,42.9814,43.0099,14600.0
2010-03-25 13:05:00,60.24,60.26,60.24,60.26,5500.0,43.0171,43.0313,43.0171,43.0313,5500.0
2010-03-25 13:10:00,60.26,60.29,60.25,60.28,13900.0,43.0313,43.0528,43.0242,43.0456,13900.0
2010-03-25 13:15:00,60.27,60.29,60.27,60.29,9600.0,43.0385,43.0528,43.0385,43.0528,9600.0
2010-03-25 13:20:00,60.29,60.32,60.25,60.32,19300.0,43.0528,43.0742,43.0242,43.0742,19300.0
2010-03-25 13:25:00,60.32,60.36,60.28,60.28,22100.0,43.0742,43.1028,43.0456,43.0456,22100.0
2010-03-25 13:30:00,60.27,60.28,60.2,60.22,17900.0,43.0385,43.0456,42.9885,43.0028,17900.0
2010-03-25 13:35:00,60.22,60.25,60.18,60.24,30400.0,43.0028,43.0242,42.9742,43.0171,30400.0
2010-03-25 13:40:00,60.25,60.3,60.24,60.29,33000.0,43.0242,43.0599,43.0171,43.0528,33000.0
2010-03-25 13:45:00,60.29,60.33,60.29,60.3,38300.0,43.0528,43.0813,43.0528,43.0599,38300.0
2010-03-25 13:50:00,60.31,60.32,60.24,60.26,35900.0,43.0671,43.0742,43.0171,43.0313,35900.0
2010-03-25 13:55:00,60.26,60.26,60.18,60.25,36400.0,43.0313,43.0313,42.9742,43.0242,36400.0
2010-03-25 14:00:00,60.25,60.25,60.2,60.22,8900.0,43.0242,43.0242,42.9885,43.0028,8900.0
2010-03-25 14:05:00,60.22,60.27,60.21,60.22,12300.0,43.0028,43.0385,42.9956,43.0028,12300.0
2010-03-25 14:10:00,60.22,60.27,60.2,60.26,17700.0,43.0028,43.0385,42.9885,43.0313,17700.0
2010-03-25 14:15:00,60.27,60.28,60.24,60.26,15700.0,43.0385,43.0456,43.0171,43.0313,15700.0
2010-03-25 14:20:00,60.27,60.3,60.18,60.18,24100.0,43.0385,43.0599,42.9742,42.9742,24100.0
2010-03-25 14:25:00,60.18,60.24,60.15,60.18,23500.0,42.9742,43.0171,42.9528,42.9742,23500.0
2010-03-25 14:30:00,60.18,60.22,60.15,60.16,17100.0,42.9742,43.0028,42.9528,42.9599,17100.0
2010-03-25 14:35:00,60.16,60.23,60.14,60.21,18500.0,42.9599,43.0099,42.9457,42.9956,18500.0
2010-03-25 14:40:00,60.21,60.22,60.17,60.18,26900.0,42.9956,43.0028,42.9671,42.9742,26900.0
2010-03-25 14:45:00,60.19,60.22,60.15,60.15,14300.0,42.9814,43.0028,42.9528,42.9528,14300.0
2010-03-25 14:50:00,60.14,60.24,60.11,60.24,21900.0,42.9457,43.0171,42.9242,43.0171,21900.0
2010-03-25 14:55:00,60.24,60.24,60.19,60.2,30600.0,43.0171,43.0171,42.9814,42.9885,30600.0
2010-03-25 15:00:00,60.2,60.24,60.2,60.22,39400.0,42.9885,43.0171,42.9885,43.0028,39400.0
2010-03-25 15:05:00,60.23,60.28,60.23,60.26,30400.0,43.0099,43.0456,43.0099,43.0313,30400.0
2010-03-25 15:10:00,60.27,60.32,60.27,60.31,17500.0,43.0385,43.0742,43.0385,43.0671,17500.0
2010-03-25 15:15:00,60.31,60.31,60.22,60.26,25900.0,43.0671,43.0671,43.0028,43.0313,25900.0
2010-03-25 15:20:00,60.26,60.29,60.26,60.28,14500.0,43.0313,43.0528,43.0313,43.0456,14500.0
2010-03-25 15:25:00,60.28,60.3,60.26,60.26,30700.0,43.0456,43.0599,43.0313,43.0313,30700.0
2010-03-25 15:30:00,60.26,60.26,60.16,60.16,36200.0,43.0313,43.0313,42.9599,42.9599,36200.0
2010-03-25 15:35:00,60.16,60.18,60.12,60.14,47200.0,42.9599,42.9742,42.9314,42.9457,47200.0
2010-03-25 15:40:00,60.14,60.21,60.13,60.2,44600.0,42.9457,42.9956,42.9385,42.9885,44600.0
2010-03-25 15:45:00,60.2,60.2,60.1,60.1,85500.0,42.9885,42.9885,42.9171,42.9171,85500.0
2010-03-25 15:50:00,60.11,60.15,60.1,60.11,87700.0,42.9242,42.9528,42.9171,42.9242,87700.0
2010-03-25 15:55:00,60.1,60.11,60.01,60.03,102300.0,42.9171,42.9242,42.8528,42.8671,102300.0
2010-03-26 09:30:00,60.4,60.4,60.11,60.21,59300.0,43.1313,43.1313,42.9242,42.9956,59300.0
2010-03-26 09:35:00,60.23,60.29,60.21,60.26,30800.0,43.0099,43.0528,42.9956,43.0313,30800.0
2010-03-26 09:40:00,60.26,60.29,60.24,60.28,25500.0,43.0313,43.0528,43.0171,43.0456,25500.0
2010-03-26 09:45:00,60.27,60.29,60.21,60.25,27200.0,43.0385,43.0528,42.9956,43.0242,27200.0
2010-03-26 09:50:00,60.26,60.36,60.26,60.36,38700.0,43.0313,43.1028,43.0313,43.1028,38700.0
2010-03-26 09:55:00,60.37,60.42,60.32,60.34,31800.0,43.1099,43.1456,43.0742,43.0885,31800.0
2010-03-26 10:00:00,60.34,60.4,60.32,60.32,48900.0,43.0885,43.1313,43.0742,43.0742,48900.0
2010-03-26 10:05:00,60.32,60.33,60.27,60.31,22700.0,43.0742,43.0813,43.0385,43.0671,22700.0
2010-03-26 10:10:00,60.3,60.3,60.26,60.28,14800.0,43.0599,43.0599,43.0313,43.0456,14800.0
2010-03-26 10:15:00,60.28,60.3,60.25,60.28,37100.0,43.0456,43.0599,43.0242,43.0456,37100.0
2010-03-26 10:20:00,60.27,60.3,60.23,60.28,34900.0,43.0385,43.0599,43.0099,43.0456,34900.0
2010-03-26 10:25:00,60.28,60.31,60.26,60.31,76600.0,43.0456,43.0671,43.0313,43.0671,76600.0
2010-03-26 10:30:00,60.31,60.35,60.3,60.33,26500.0,43.0671,43.0956,43.0599,43.0813,26500.0
2010-03-26 10:35:00,60.32,60.38,60.31,60.37,23700.0,43.0742,43.117,43.0671,43.1099,23700.0
2010-03-26 10:40:00,60.38,60.38,60.3,60.33,28700.0,43.117,43.117,43.0599,43.0813,28700.0
2010-03-26 10:45:00,60.33,60.35,60.26,60.26,26000.0,43.0813,43.0956,43.0313,43.0313,26000.0
2010-03-26 10:50:00,60.27,60.33,60.27,60.29,26700.0,43.0385,43.0813,43.0385,43.0528,26700.0
2010-03-26 10:55:00,60.29,60.29,60.24,60.26,21800.0,43.0528,43.0528,43.0171,43.0313,21800.0
2010-03-26 11:00:00,60.28,60.3,60.25,60.26,28300.0,43.0456,43.0599,43.0242,43.0313,28300.0
2010-03-26 11:05:00,60.26,60.28,60.19,60.21,19800.0,43.0313,43.0456,42.9814,42.9956,19800.0
2010-03-26 11:10:00,60.21,60.23,60.19,60.22,14300.0,42.9956,43.0099,42.9814,43.0028,14300.0
2010-03-26 11:15:00,60.23,60.28,60.19,60.19,30600.0,43.0099,43.0456,42.9814,42.9814,30600.0
2010-03-26 11:20:00,60.19,60.23,60.19,60.22,15300.0,42.9814,43.0099,42.9814,43.0028,15300.0
2010-03-26 11:25:00,60.22,60.24,60.2,60.22,14300.0,43.0028,43.0171,42.9885,43.0028,14300.0
2010-03-26 11:30:00,60.22,60.24,60.19,60.24,11900.0,43.0028,43.0171,42.9814,43.0171,11900.0
2010-03-26 11:35:00,60.24,60.27,60.24,60.26,8500.0,43.0171,43.0385,43.0171,43.0313,8500.0
2010-03-26 11:40:00,60.26,60.26,60.24,60.26,12100.0,43.0313,43.0313,43.0171,43.0313,12100.0
2010-03-26 11:45:00,60.25,60.25,60.19,60.19,11500.0,43.0242,43.0242,42.9814,42.9814,11500.0
2010-03-26 11:50:00,60.2,60.24,60.19,60.22,15400.0,42.9885,43.0171,42.9814,43.0028,15400.0
2010-03-26 11:55:00,60.22,60.24,60.19,60.23,15800.0,43.0028,43.0171,42.9814,43.0099,15800.0
2010-03-26 12:00:00,60.22,60.25,60.22,60.24,6700.0,43.0028,43.0242,43.0028,43.0171,6700.0
2010-03-26 12:05:00,60.23,60.24,60.19,60.19,11500.0,43.0099,43.0171,42.9814,42.9814,11500.0
2010-03-26 12:10:00,60.19,60.22,60.18,60.21,13500.0,42.9814,43.0028,42.9742,42.9956,13500.0
2010-03-26 12:15:00,60.22,60.24,60.21,60.22,8900.0,43.0028,43.0171,42.9956,43.0028,8900.0
2010-03-26 12:20:00,60.22,60.23,60.14,60.18,23700.0,43.0028,43.0099,42.9457,42.9742,23700.0
2010-03-26 12:25:00,60.17,60.19,60.11,60.11,28000.0,42.9671,42.9814,42.9242,42.9242,28000.0
2010-03-26 12:30:00,60.12,60.16,60.1,60.14,28000.0,42.9314,42.9599,42.9171,42.9457,28000.0
2010-03-26 12:35:00,60.14,60.15,60.11,60.12,23300.0,42.9457,42.9528,42.9242,42.9314,23300.0
2010-03-26 12:40:00,60.13,60.13,60.11,60.11,7200.0,42.9385,42.9385,42.9242,42.9242,7200.0
2010-03-26 12:45:00,60.11,60.12,60.08,60.1,41500.0,42.9242,42.9314,42.9028,42.9171,41500.0
2010-03-26 12:50:00,60.09,60.17,60.08,60.14,14800.0,42.91,42.9671,42.9028,42.9457,14800.0
2010-03-26 12:55:00,60.13,60.13,60.05,60.12,30300.0,42.9385,42.9385,42.8814,42.9314,30300.0
2010-03-26 13:00:00,60.11,60.13,60.1,60.12,19100.0,42.9242,42.9385,42.9171,42.9314,19100.0
2010-03-26 13:05:00,60.13,60.13,60.06,60.06,70200.0,42.9385,42.9385,42.8885,42.8885,70200.0
2010-03-26 13:10:00,60.07,60.14,60.07,60.12,27500.0,42.8957,42.9457,42.8957,42.9314,27500.0
2010-03-26 13:15:00,60.13,60.13,60.07,60.1,18700.0,42.9385,42.9385,42.8957,42.9171,18700.0
2010-03-26 13:20:00,60.1,60.17,60.1,60.15,16800.0,42.9171,42.9671,42.9171,42.9528,16800.0
2010-03-26 13:25:00,60.15,60.16,60.1,60.12,11400.0,42.9528,42.9599,42.9171,42.9314,11400.0
2010-03-26 13:30:00,60.11,60.13,60.07,60.11,17800.0,42.9242,42.9385,42.8957,42.9242,17800.0
2010-03-26 13:35:00,60.11,60.14,60.09,60.09,22900.0,42.9242,42.9457,42.91,42.91,22900.0
2010-03-26 13:40:00,60.1,60.11,60.04,60.05,54800.0,42.9171,42.9242,42.8742,42.8814,54800.0
2010-03-26 13:45:00,60.04,60.05,60.0,60.0,60500.0,42.8742,42.8814,42.8457,42.8457,60500.0
2010-03-26 13:50:00,60.01,60.01,59.96,59.97,85800.0,42.8528,42.8528,42.8171,42.8243,85800.0
2010-03-26 13:55:00,59.97,60.01,59.96,59.96,16400.0,42.8243,42.8528,42.8171,42.8171,16400.0
2010-03-26 14:00:00,59.96,59.97,59.91,59.95,37400.0,42.8171,42.8243,42.7814,42.81,37400.0
2010-03-26 14:05:00,59.95,59.99,59.93,59.98,60200.0,42.81,42.8385,42.7957,42.8314,60200.0
2010-03-26 14:10:00,59.98,60.0,59.94,59.96,17300.0,42.8314,42.8457,42.8028,42.8171,17300.0
2010-03-26 14:15:00,59.97,60.05,59.96,60.03,53100.0,42.8243,42.8814,42.8171,42.8671,53100.0
2010-03-26 14:20:00,60.03,60.05,60.01,60.03,14900.0,42.8671,42.8814,42.8528,42.8671,14900.0
2010-03-26 14:25:00,60.03,60.1,60.0,60.09,21200.0,42.8671,42.9171,42.8457,42.91,21200.0
2010-03-26 14:30:00,60.09,60.11,60.06,60.07,19100.0,42.91,42.9242,42.8885,42.8957,19100.0
2010-03-26 14:35:00,60.07,60.12,60.06,60.12,15900.0,42.8957,42.9314,42.8885,42.9314,15900.0
2010-03-26 14:40:00,60.11,60.12,60.06,60.06,16600.0,42.9242,42.9314,42.8885,42.8885,16600.0
2010-03-26 14:45:00,60.06,60.1,60.05,60.09,16900.0,42.8885,42.9171,42.8814,42.91,16900.0
2010-03-26 14:50:00,60.09,60.11,60.05,60.11,21700.0,42.91,42.9242,42.8814,42.9242,21700.0
2010-03-26 14:55:00,60.11,60.12,60.05,60.11,27200.0,42.9242,42.9314,42.8814,42.9242,27200.0
2010-03-26 15:00:00,60.11,60.12,60.1,60.12,12400.0,42.9242,42.9314,42.9171,42.9314,12400.0
2010-03-26 15:05:00,60.12,60.12,60.05,60.08,25100.0,42.9314,42.9314,42.8814,42.9028,25100.0
2010-03-26 15:10:00,60.08,60.12,60.04,60.11,25600.0,42.9028,42.9314,42.8742,42.9242,25600.0
2010-03-26 15:15:00,60.11,60.12,60.06,60.1,19500.0,42.9242,42.9314,42.8885,42.9171,19500.0
2010-03-26 15:20:00,60.1,60.11,60.03,60.03,17500.0,42.9171,42.9242,42.8671,42.8671,17500.0
2010-03-26 15:25:00,60.04,60.08,60.02,60.06,19500.0,42.8742,42.9028,42.86,42.8885,19500.0
2010-03-26 15:30:00,60.06,60.11,60.06,60.09,23700.0,42.8885,42.9242,42.8885,42.91,23700.0
2010-03-26 15:35:00,60.09,60.13,60.09,60.12,28400.0,42.91,42.9385,42.91,42.9314,28400.0
2010-03-26 15:40:00,60.13,60.15,60.13,60.14,32100.0,42.9385,42.9528,42.9385,42.9457,32100.0
2010-03-26 15:45:00,60.13,60.15,60.1,60.12,24300.0,42.9385,42.9528,42.9171,42.9314,24300.0
2010-03-26 15:50:00,60.12,60.15,60.09,60.11,70300.0,42.9314,42.9528,42.91,42.9242,70300.0
2010-03-26 15:55:00,60.1,60.15,60.1,60.15,61800.0,42.9171,42.9528,42.9171,42.9528,61800.0
2010-03-29 09:30:00,60.36,60.37,60.08,60.23,55200.0,43.1028,43.1099,42.9028,43.0099,55200.0
2010-03-29 09:35:00,60.23,60.25,60.14,60.17,44200.0,43.0099,43.0242,42.9457,42.9671,44200.0
2010-03-29 09:40:00,60.17,60.26,60.15,60.22,20900.0,42.9671,43.0313,42.9528,43.0028,20900.0
2010-03-29 09:45:00,60.23,60.29,60.2,60.21,11100.0,43.0099,43.0528,42.9885,42.9956,11100.0
2010-03-29 09:50:00,60.22,60.3,60.22,60.24,26100.0,43.0028,43.0599,43.0028,43.0171,26100.0
2010-03-29 09:55:00,60.25,60.28,60.11,60.12,51200.0,43.0242,43.0456,42.9242,42.9314,51200.0
2010-03-29 10:00:00,60.1,60.13,60.0,60.12,65900.0,42.9171,42.9385,42.8457,42.9314,65900.0
2010-03-29 10:05:00,60.11,60.15,60.09,60.15,37700.0,42.9242,42.9528,42.91,42.9528,37700.0
2010-03-29 10:10:00,60.15,60.2,60.12,60.16,25500.0,42.9528,42.9885,42.9314,42.9599,25500.0
2010-03-29 10:15:00,60.15,60.16,60.07,60.1,18900.0,42.9528,42.9599,42.8957,42.9171,18900.0
2010-03-29 10:20:00,60.09,60.09,59.96,59.97,36700.0,42.91,42.91,42.8171,42.8243,36700.0
2010-03-29 10:25:00,59.97,60.06,59.97,60.05,23200.0,42.8243,42.8885,42.8243,42.8814,23200.0
2010-03-29 10:30:00,60.04,60.08,59.97,60.08,27900.0,42.8742,42.9028,42.8243,42.9028,27900.0
2010-03-29 10:35:00,60.07,60.16,60.04,60.14,26300.0,42.8957,42.9599,42.8742,42.9457,26300.0
2010-03-29 10:40:00,60.13,60.17,60.09,60.09,17100.0,42.9385,42.9671,42.91,42.91,17100.0
2010-03-29 10:45:00,60.08,60.1,60.07,60.09,12000.0,42.9028,42.9171,42.8957,42.91,12000.0
2010-03-29 10:50:00,60.1,60.1,60.02,60.03,12700.0,42.9171,42.9171,42.86,42.8671,12700.0
2010-03-29 10:55:00,60.02,60.11,60.01,60.1,18100.0,42.86,42.9242,42.8528,42.9171,18100.0
2010-03-29 11:00:00,60.1,60.11,60.07,60.08,24100.0,42.9171,42.9242,42.8957,42.9028,24100.0
2010-03-29 11:05:00,60.08,60.09,60.07,60.08,7500.0,42.9028,42.91,42.8957,42.9028,7500.0
2010-03-29 11:10:00,60.08,60.09,60.05,60.08,16500.0,42.9028,42.91,42.8814,42.9028,16500.0
2010-03-29 11:15:00,60.08,60.1,60.06,60.1,12100.0,42.9028,42.9171,42.8885,42.9171,12100.0
2010-03-29 11:20:00,60.09,60.15,60.07,60.14,11900.0,42.91,42.9528,42.8957,42.9457,11900.0
2010-03-29 11:25:00,60.14,60.18,60.13,60.17,23000.0,42.9457,42.9742,42.9385,42.9671,23000.0
2010-03-29 11:30:00,60.17,60.23,60.16,60.23,29100.0,42.9671,43.0099,42.9599,43.0099,29100.0
2010-03-29 11:35:00,60.23,60.24,60.19,60.24,21900.0,43.0099,43.0171,42.9814,43.0171,21900.0
2010-03-29 11:40:00,60.24,60.29,60.24,60.29,29200.0,43.0171,43.0528,43.0171,43.0528,29200.0
2010-03-29 11:45:00,60.28,60.28,60.25,60.27,16000.0,43.0456,43.0456,43.0242,43.0385,16000.0
2010-03-29 11:50:00,60.27,60.27,60.19,60.21,25300.0,43.0385,43.0385,42.9814,42.9956,25300.0
2010-03-29 11:55:00,60.2,60.25,60.2,60.22,12800.0,42.9885,43.0242,42.9885,43.0028,12800.0
2010-03-29 12:00:00,60.21,60.24,60.17,60.2,18000.0,42.9956,43.0171,42.9671,42.9885,18000.0
2010-03-29 12:05:00,60.2,60.2,60.17,60.19,22000.0,42.9885,42.9885,42.9671,42.9814,22000.0
2010-03-29 12:10:00,60.19,60.27,60.19,60.26,30800.0,42.9814,43.0385,42.9814,43.0313,30800.0
2010-03-29 12:15:00,60.25,60.32,60.24,60.29,47800.0,43.0242,43.0742,43.0171,43.0528,47800.0
2010-03-29 12:20:00,60.29,60.29,60.23,60.24,22400.0,43.0528,43.0528,43.0099,43.0171,22400.0
2010-03-29 12:25:00,60.24,60.28,60.23,60.28,18200.0,43.0171,43.0456,43.0099,43.0456,18200.0
2010-03-29 12:30:00,60.28,60.28,60.22,60.22,10900.0,43.0456,43.0456,43.0028,43.0028,10900.0
2010-03-29 12:35:00,60.23,60.24,60.21,60.22,8000.0,43.0099,43.0171,42.9956,43.0028,8000.0
2010-03-29 12:40:00,60.23,60.25,60.19,60.25,14900.0,43.0099,43.0242,42.9814,43.0242,14900.0
2010-03-29 12:45:00,60.24,60.26,60.19,60.26,22500.0,43.0171,43.0313,42.9814,43.0313,22500.0
2010-03-29 12:50:00,60.26,60.26,60.2,60.21,16700.0,43.0313,43.0313,42.9885,42.9956,16700.0
2010-03-29 12:55:00,60.22,60.22,60.19,60.21,22600.0,43.0028,43.0028,42.9814,42.9956,22600.0
2010-03-29 13:00:00,60.2,60.3,60.2,60.29,23700.0,42.9885,43.0599,42.9885,43.0528,23700.0
2010-03-29 13:05:00,60.3,60.37,60.29,60.36,37000.0,43.0599,43.1099,43.0528,43.1028,37000.0
2010-03-29 13:10:00,60.35,60.43,60.35,60.42,54600.0,43.0956,43.1527,43.0956,43.1456,54600.0
2010-03-29 13:15:00,60.42,60.42,60.35,60.36,29000.0,43.1456,43.1456,43.0956,43.1028,29000.0
2010-03-29 13:20:00,60.36,60.39,60.34,60.35,19400.0,43.1028,43.1242,43.0885,43.0956,19400.0
2010-03-29 13:25:00,60.33,60.35,60.31,60.31,6500.0,43.0813,43.0956,43.0671,43.0671,6500.0
2010-03-29 13:30:00,60.31,60.35,60.29,60.29,13800.0,43.0671,43.0956,43.0528,43.0528,13800.0
2010-03-29 13:35:00,60.29,60.3,60.23,60.25,30500.0,43.0528,43.0599,43.0099,43.0242,30500.0
2010-03-29 13:40:00,60.25,60.25,60.19,60.21,16500.0,43.0242,43.0242,42.9814,42.9956,16500.0
2010-03-29 13:45:00,60.21,60.25,60.19,60.24,16200.0,42.9956,43.0242,42.9814,43.0171,16200.0
2010-03-29 13:50:00,60.24,60.25,60.19,60.2,37500.0,43.0171,43.0242,42.9814,42.9885,37500.0
2010-03-29 13:55:00,60.2,60.2,60.18,60.19,33100.0,42.9885,42.9885,42.9742,42.9814,33100.0
2010-03-29 14:00:00,60.18,60.19,60.13,60.15,31300.0,42.9742,42.9814,42.9385,42.9528,31300.0
2010-03-29 14:05:00,60.15,60.19,60.15,60.19,13400.0,42.9528,42.9814,42.9528,42.9814,13400.0
2010-03-29 14:10:00,60.19,60.22,60.15,60.21,11700.0,42.9814,43.0028,42.9528,42.9956,11700.0
2010-03-29 14:15:00,60.21,60.22,60.19,60.21,12200.0,42.9956,43.0028,42.9814,42.9956,12200.0
2010-03-29 14:20:00,60.2,60.2,60.15,60.18,15600.0,42.9885,42.9885,42.9528,42.9742,15600.0
2010-03-29 14:25:00,60.18,60.18,60.1,60.15,29400.0,42.9742,42.9742,42.9171,42.9528,29400.0
2010-03-29 14:30:00,60.16,60.21,60.14,60.19,17000.0,42.9599,42.9956,42.9457,42.9814,17000.0
2010-03-29 14:35:00,60.19,60.19,60.13,60.16,33800.0,42.9814,42.9814,42.9385,42.9599,33800.0
2010-03-29 14:40:00,60.16,60.17,60.05,60.06,72700.0,42.9599,42.9671,42.8814,42.8885,72700.0
2010-03-29 14:45:00,60.06,60.08,60.04,60.05,31900.0,42.8885,42.9028,42.8742,42.8814,31900.0
2010-03-29 14:50:00,60.05,60.1,60.05,60.05,25100.0,42.8814,42.9171,42.8814,42.8814,25100.0
2010-03-29 14:55:00,60.05,60.06,60.01,60.04,32000.0,42.8814,42.8885,42.8528,42.8742,32000.0
2010-03-29 15:00:00,60.05,60.06,60.01,60.01,31400.0,42.8814,42.8885,42.8528,42.8528,31400.0
2010-03-29 15:05:00,60.01,60.04,60.01,60.03,29000.0,42.8528,42.8742,42.8528,42.8671,29000.0
2010-03-29 15:10:00,60.03,60.03,60.01,60.02,32800.0,42.8671,42.8671,42.8528,42.86,32800.0
2010-03-29 15:15:00,60.02,60.04,60.01,60.03,46100.0,42.86,42.8742,42.8528,42.8671,46100.0
2010-03-29 15:20:00,60.02,60.03,60.0,60.0,37900.0,42.86,42.8671,42.8457,42.8457,37900.0
2010-03-29 15:25:00,60.0,60.03,60.0,60.02,36500.0,42.8457,42.8671,42.8457,42.86,36500.0
2010-03-29 15:30:00,60.02,60.04,60.01,60.02,52800.0,42.86,42.8742,42.8528,42.86,52800.0
2010-03-29 15:35:00,60.01,60.04,60.01,60.03,42300.0,42.8528,42.8742,42.8528,42.8671,42300.0
2010-03-29 15:40:00,60.04,60.08,60.03,60.05,48400.0,42.8742,42.9028,42.8671,42.8814,48400.0
2010-03-29 15:45:00,60.05,60.06,60.03,60.06,56900.0,42.8814,42.8885,42.8671,42.8885,56900.0
2010-03-29 15:50:00,60.06,60.08,60.05,60.06,62100.0,42.8885,42.9028,42.8814,42.8885,62100.0
2010-03-29 15:55:00,60.07,60.14,60.06,60.14,94900.0,42.8957,42.9457,42.8885,42.9457,94900.0
2010-03-30 09:30:00,60.27,60.27,60.04,60.14,46800.0,43.0385,43.0385,42.8742,42.9457,46800.0
2010-03-30 09:35:00,60.14,60.39,60.14,60.35,38200.0,42.9457,43.1242,42.9457,43.0956,38200.0
2010-03-30 09:40:00,60.37,60.42,60.27,60.3,64400.0,43.1099,43.1456,43.0385,43.0599,64400.0
2010-03-30 09:45:00,60.3,60.33,60.28,60.33,42000.0,43.0599,43.0813,43.0456,43.0813,42000.0
2010-03-30 09:50:00,60.33,60.44,60.32,60.44,56700.0,43.0813,43.1599,43.0742,43.1599,56700.0
2010-03-30 09:55:00,60.44,60.5,60.44,60.48,28000.0,43.1599,43.2027,43.1599,43.1885,28000.0
2010-03-30 10:00:00,60.48,60.5,60.39,60.39,71100.0,43.1885,43.2027,43.1242,43.1242,71100.0
2010-03-30 10:05:00,60.39,60.45,60.39,60.45,18600.0,43.1242,43.167,43.1242,43.167,18600.0
2010-03-30 10:10:00,60.45,60.47,60.38,60.44,43300.0,43.167,43.1813,43.117,43.1599,43300.0
2010-03-30 10:15:00,60.43,60.45,60.34,60.35,17500.0,43.1527,43.167,43.0885,43.0956,17500.0
2010-03-30 10:20:00,60.34,60.38,60.33,60.38,28100.0,43.0885,43.117,43.0813,43.117,28100.0
2010-03-30 10:25:00,60.38,60.43,60.35,60.41,37300.0,43.117,43.1527,43.0956,43.1385,37300.0
2010-03-30 10:30:00,60.41,60.47,60.4,60.47,18100.0,43.1385,43.1813,43.1313,43.1813,18100.0
2010-03-30 10:35:00,60.48,60.49,60.44,60.48,15300.0,43.1885,43.1956,43.1599,43.1885,15300.0
2010-03-30 10:40:00,60.48,60.48,60.44,60.46,12400.0,43.1885,43.1885,43.1599,43.1742,12400.0
2010-03-30 10:45:00,60.46,60.46,60.4,60.44,12800.0,43.1742,43.1742,43.1313,43.1599,12800.0
2010-03-30 10:50:00,60.43,60.49,60.43,60.49,25000.0,43.1527,43.1956,43.1527,43.1956,25000.0
2010-03-30 10:55:00,60.49,60.49,60.4,60.4,8600.0,43.1956,43.1956,43.1313,43.1313,8600.0
2010-03-30 11:00:00,60.4,60.4,60.29,60.32,16300.0,43.1313,43.1313,43.0528,43.0742,16300.0
2010-03-30 11:05:00,60.31,60.31,60.26,60.27,24300.0,43.0671,43.0671,43.0313,43.0385,24300.0
2010-03-30 11:10:00,60.28,60.28,60.19,60.25,20800.0,43.0456,43.0456,42.9814,43.0242,20800.0
2010-03-30 11:15:00,60.25,60.26,60.14,60.14,27400.0,43.0242,43.0313,42.9457,42.9457,27400.0
2010-03-30 11:20:00,60.15,60.16,60.05,60.1,36200.0,42.9528,42.9599,42.8814,42.9171,36200.0
2010-03-30 11:25:00,60.1,60.12,60.04,60.07,25800.0,42.9171,42.9314,42.8742,42.8957,25800.0
2010-03-30 11:30:00,60.07,60.12,60.07,60.11,30000.0,42.8957,42.9314,42.8957,42.9242,30000.0
2010-03-30 11:35:00,60.11,60.11,60.1,60.11,11800.0,42.9242,42.9242,42.9171,42.9242,11800.0
2010-03-30 11:40:00,60.11,60.17,60.11,60.17,6600.0,42.9242,42.9671,42.9242,42.9671,6600.0
2010-03-30 11:45:00,60.17,60.2,60.15,60.2,10200.0,42.9671,42.9885,42.9528,42.9885,10200.0
2010-03-30 11:50:00,60.2,60.22,60.19,60.21,12400.0,42.9885,43.0028,42.9814,42.9956,12400.0
2010-03-30 11:55:00,60.22,60.28,60.21,60.28,14800.0,43.0028,43.0456,42.9956,43.0456,14800.0
2010-03-30 12:00:00,60.28,60.3,60.26,60.26,11900.0,43.0456,43.0599,43.0313,43.0313,11900.0
2010-03-30 12:05:00,60.26,60.34,60.26,60.33,19600.0,43.0313,43.0885,43.0313,43.0813,19600.0
2010-03-30 12:10:00,60.33,60.34,60.31,60.32,14600.0,43.0813,43.0885,43.0671,43.0742,14600.0
2010-03-30 12:15:00,60.33,60.33,60.23,60.24,25700.0,43.0813,43.0813,43.0099,43.0171,25700.0
2010-03-30 12:20:00,60.25,60.32,60.25,60.29,13700.0,43.0242,43.0742,43.0242,43.0528,13700.0
2010-03-30 12:25:00,60.29,60.36,60.28,60.36,14800.0,43.0528,43.1028,43.0456,43.1028,14800.0
2010-03-30 12:30:00,60.35,60.39,60.33,60.37,24400.0,43.0956,43.1242,43.0813,43.1099,24400.0
2010-03-30 12:35:00,60.37,60.39,60.32,60.33,13900.0,43.1099,43.1242,43.0742,43.0813,13900.0
2010-03-30 12:40:00,60.34,60.36,60.33,60.33,13400.0,43.0885,43.1028,43.0813,43.0813,13400.0
2010-03-30 12:45:00,60.33,60.33,60.26,60.27,14500.0,43.0813,43.0813,43.0313,43.0385,14500.0
2010-03-30 12:50:00,60.27,60.33,60.25,60.32,9700.0,43.0385,43.0813,43.0242,43.0742,9700.0
2010-03-30 12:55:00,60.33,60.35,60.3,60.3,7300.0,43.0813,43.0956,43.0599,43.0599,7300.0
2010-03-30 13:00:00,60.3,60.31,60.26,60.27,16600.0,43.0599,43.0671,43.0313,43.0385,16600.0
2010-03-30 13:05:00,60.27,60.33,60.27,60.32,6900.0,43.0385,43.0813,43.0385,43.0742,6900.0
2010-03-30 13:10:00,60.32,60.33,60.28,60.28,8800.0,43.0742,43.0813,43.0456,43.0456,8800.0
2010-03-30 13:15:00,60.28,60.29,60.24,60.24,11400.0,43.0456,43.0528,43.0171,43.0171,11400.0
2010-03-30 13:20:00,60.24,60.25,60.19,60.19,18500.0,43.0171,43.0242,42.9814,42.9814,18500.0
2010-03-30 13:25:00,60.19,60.24,60.18,60.24,6900.0,42.9814,43.0171,42.9742,43.0171,6900.0
2010-03-30 13:30:00,60.25,60.26,60.21,60.22,16800.0,43.0242,43.0313,42.9956,43.0028,16800.0
2010-03-30 13:35:00,60.22,60.23,60.2,60.22,6500.0,43.0028,43.0099,42.9885,43.0028,6500.0
2010-03-30 13:40:00,60.21,60.21,60.17,60.18,7200.0,42.9956,42.9956,42.9671,42.9742,7200.0
2010-03-30 13:45:00,60.17,60.19,60.14,60.16,10800.0,42.9671,42.9814,42.9457,42.9599,10800.0
2010-03-30 13:50:00,60.17,60.21,60.17,60.21,6600.0,42.9671,42.9956,42.9671,42.9956,6600.0
2010-03-30 13:55:00,60.22,60.22,60.18,60.18,5700.0,43.0028,43.0028,42.9742,42.9742,5700.0
2010-03-30 14:00:00,60.19,60.21,60.19,60.21,8200.0,42.9814,42.9956,42.9814,42.9956,8200.0
2010-03-30 14:05:00,60.22,60.22,60.18,60.21,7000.0,43.0028,43.0028,42.9742,42.9956,7000.0
2010-03-30 14:10:00,60.21,60.24,60.21,60.22,7400.0,42.9956,43.0171,42.9956,43.0028,7400.0
2010-03-30 14:15:00,60.22,60.23,60.18,60.21,14600.0,43.0028,43.0099,42.9742,42.9956,14600.0
2010-03-30 14:20:00,60.2,60.24,60.19,60.22,11000.0,42.9885,43.0171,42.9814,43.0028,11000.0
2010-03-30 14:25:00,60.22,60.23,60.2,60.23,7200.0,43.0028,43.0099,42.9885,43.0099,7200.0
2010-03-30 14:30:00,60.22,60.26,60.22,60.26,10600.0,43.0028,43.0313,43.0028,43.0313,10600.0
2010-03-30 14:35:00,60.26,60.28,60.23,60.23,22600.0,43.0313,43.0456,43.0099,43.0099,22600.0
2010-03-30 14:40:00,60.24,60.26,60.22,60.25,13400.0,43.0171,43.0313,43.0028,43.0242,13400.0
2010-03-30 14:45:00,60.26,60.28,60.26,60.27,8200.0,43.0313,43.0456,43.0313,43.0385,8200.0
2010-03-30 14:50:00,60.27,60.29,60.24,60.25,18500.0,43.0385,43.0528,43.0171,43.0242,18500.0
2010-03-30 14:55:00,60.23,60.27,60.22,60.22,31100.0,43.0099,43.0385,43.0028,43.0028,31100.0
2010-03-30 15:00:00,60.23,60.26,60.21,60.22,18200.0,43.0099,43.0313,42.9956,43.0028,18200.0
2010-03-30 15:05:00,60.22,60.25,60.22,60.24,29100.0,43.0028,43.0242,43.0028,43.0171,29100.0
2010-03-30 15:10:00,60.24,60.25,60.19,60.2,26400.0,43.0171,43.0242,42.9814,42.9885,26400.0
2010-03-30 15:15:00,60.2,60.22,60.18,60.2,44100.0,42.9885,43.0028,42.9742,42.9885,44100.0
2010-03-30 15:20:00,60.21,60.21,60.15,60.18,25900.0,42.9956,42.9956,42.9528,42.9742,25900.0
2010-03-30 15:25:00,60.18,60.22,60.17,60.19,26100.0,42.9742,43.0028,42.9671,42.9814,26100.0
2010-03-30 15:30:00,60.19,60.22,60.19,60.22,68200.0,42.9814,43.0028,42.9814,43.0028,68200.0
2010-03-30 15:35:00,60.23,60.23,60.18,60.18,44300.0,43.0099,43.0099,42.9742,42.9742,44300.0
2010-03-30 15:40:00,60.19,60.22,60.16,60.16,46600.0,42.9814,43.0028,42.9599,42.9599,46600.0
2010-03-30 15:45:00,60.17,60.17,60.12,60.15,39700.0,42.9671,42.9671,42.9314,42.9528,39700.0
2010-03-30 15:50:00,60.15,60.19,60.15,60.15,60800.0,42.9528,42.9814,42.9528,42.9528,60800.0
2010-03-30 15:55:00,60.15,60.17,60.11,60.15,70200.0,42.9528,42.9671,42.9242,42.9528,70200.0
2010-03-31 09:30:00,60.06,60.11,59.92,60.01,45700.0,42.8885,42.9242,42.7886,42.8528,45700.0
2010-03-31 09:35:00,60.01,60.06,60.0,60.01,27400.0,42.8528,42.8885,42.8457,42.8528,27400.0
2010-03-31 09:40:00,60.0,60.08,59.92,59.93,86300.0,42.8457,42.9028,42.7886,42.7957,86300.0
2010-03-31 09:45:00,59.92,59.98,59.85,59.86,42500.0,42.7886,42.8314,42.7386,42.7457,42500.0
2010-03-31 09:50:00,59.87,59.92,59.86,59.92,18400.0,42.7529,42.7886,42.7457,42.7886,18400.0
2010-03-31 09:55:00,59.94,59.94,59.82,59.84,17200.0,42.8028,42.8028,42.7171,42.7314,17200.0
2010-03-31 10:00:00,59.84,59.95,59.84,59.88,16200.0,42.7314,42.81,42.7314,42.76,16200.0
2010-03-31 10:05:00,59.89,59.97,59.88,59.97,18300.0,42.7671,42.8243,42.76,42.8243,18300.0
2010-03-31 10:10:00,59.97,59.97,59.89,59.9,17500.0,42.8243,42.8243,42.7671,42.7743,17500.0
2010-03-31 10:15:00,59.91,59.94,59.83,59.94,27400.0,42.7814,42.8028,42.7243,42.8028,27400.0
2010-03-31 10:20:00,59.94,59.99,59.94,59.98,41700.0,42.8028,42.8385,42.8028,42.8314,41700.0
2010-03-31 10:25:00,59.98,59.98,59.94,59.94,17700.0,42.8314,42.8314,42.8028,42.8028,17700.0
2010-03-31 10:30:00,59.93,59.99,59.92,59.98,12100.0,42.7957,42.8385,42.7886,42.8314,12100.0
2010-03-31 10:35:00,59.99,60.0,59.96,59.96,16700.0,42.8385,42.8457,42.8171,42.8171,16700.0
2010-03-31 10:40:00,59.96,59.97,59.91,59.94,20400.0,42.8171,42.8243,42.7814,42.8028,20400.0
2010-03-31 10:45:00,59.94,59.95,59.9,59.94,8500.0,42.8028,42.81,42.7743,42.8028,8500.0
2010-03-31 10:50:00,59.93,59.93,59.87,59.91,17900.0,42.7957,42.7957,42.7529,42.7814,17900.0
2010-03-31 10:55:00,59.91,59.95,59.91,59.95,9100.0,42.7814,42.81,42.7814,42.81,9100.0
2010-03-31 11:00:00,59.95,59.95,59.86,59.86,12900.0,42.81,42.81,42.7457,42.7457,12900.0
2010-03-31 11:05:00,59.87,59.95,59.87,59.95,10100.0,42.7529,42.81,42.7529,42.81,10100.0
2010-03-31 11:10:00,59.95,59.96,59.89,59.89,18200.0,42.81,42.8171,42.7671,42.7671,18200.0
2010-03-31 11:15:00,59.89,59.91,59.88,59.9,10600.0,42.7671,42.7814,42.76,42.7743,10600.0
2010-03-31 11:20:00,59.9,59.96,59.86,59.96,19200.0,42.7743,42.8171,42.7457,42.8171,19200.0
2010-03-31 11:25:00,59.96,59.97,59.93,59.93,15200.0,42.8171,42.8243,42.7957,42.7957,15200.0
2010-03-31 11:30:00,59.93,59.97,59.92,59.97,8500.0,42.7957,42.8243,42.7886,42.8243,8500.0
2010-03-31 11:35:00,59.97,59.98,59.95,59.96,13000.0,42.8243,42.8314,42.81,42.8171,13000.0
2010-03-31 11:40:00,59.97,60.01,59.9,59.94,20500.0,42.8243,42.8528,42.7743,42.8028,20500.0
2010-03-31 11:45:00,59.94,59.96,59.89,59.92,36700.0,42.8028,42.8171,42.7671,42.7886,36700.0
2010-03-31 11:50:00,59.92,59.92,59.89,59.92,15500.0,42.7886,42.7886,42.7671,42.7886,15500.0
2010-03-31 11:55:00,59.92,59.94,59.9,59.9,9400.0,42.7886,42.8028,42.7743,42.7743,9400.0
2010-03-31 12:00:00,59.9,59.91,59.89,59.9,17200.0,42.7743,42.7814,42.7671,42.7743,17200.0
2010-03-31 12:05:00,59.9,59.9,59.89,59.89,11500.0,42.7743,42.7743,42.7671,42.7671,11500.0
2010-03-31 12:10:00,59.9,59.9,59.87,59.89,9400.0,42.7743,42.7743,42.7529,42.7671,9400.0
2010-03-31 12:15:00,59.9,59.92,59.89,59.9,10300.0,42.7743,42.7886,42.7671,42.7743,10300.0
2010-03-31 12:20:00,59.89,59.91,59.84,59.84,24500.0,42.7671,42.7814,42.7314,42.7314,24500.0
2010-03-31 12:25:00,59.85,59.85,59.8,59.8,26000.0,42.7386,42.7386,42.7029,42.7029,26000.0
2010-03-31 12:30:00,59.81,59.81,59.76,59.78,20400.0,42.71,42.71,42.6743,42.6886,20400.0
2010-03-31 12:35:00,59.79,59.8,59.75,59.79,34700.0,42.6957,42.7029,42.6672,42.6957,34700.0
2010-03-31 12:40:00,59.79,59.81,59.77,59.79,15800.0,42.6957,42.71,42.6814,42.6957,15800.0
2010-03-31 12:45:00,59.8,59.82,59.73,59.77,20300.0,42.7029,42.7171,42.6529,42.6814,20300.0
2010-03-31 12:50:00,59.78,59.83,59.78,59.83,11300.0,42.6886,42.7243,42.6886,42.7243,11300.0
2010-03-31 12:55:00,59.82,59.83,59.76,59.79,20400.0,42.7171,42.7243,42.6743,42.6957,20400.0
2010-03-31 13:00:00,59.79,59.8,59.76,59.79,4000.0,42.6957,42.7029,42.6743,42.6957,4000.0
2010-03-31 13:05:00,59.78,59.83,59.77,59.79,38300.0,42.6886,42.7243,42.6814,42.6957,38300.0
2010-03-31 13:10:00,59.79,59.79,59.77,59.77,10800.0,42.6957,42.6957,42.6814,42.6814,10800.0
2010-03-31 13:15:00,59.77,59.77,59.72,59.74,9600.0,42.6814,42.6814,42.6457,42.66,9600.0
2010-03-31 13:20:00,59.74,59.8,59.72,59.8,17400.0,42.66,42.7029,42.6457,42.7029,17400.0
2010-03-31 13:25:00,59.8,59.8,59.78,59.79,10500.0,42.7029,42.7029,42.6886,42.6957,10500.0
2010-03-31 13:30:00,59.79,59.83,59.76,59.83,16900.0,42.6957,42.7243,42.6743,42.7243,16900.0
2010-03-31 13:35:00,59.83,59.87,59.83,59.86,15300.0,42.7243,42.7529,42.7243,42.7457,15300.0
2010-03-31 13:40:00,59.86,59.89,59.85,59.89,14100.0,42.7457,42.7671,42.7386,42.7671,14100.0
2010-03-31 13:45:00,59.89,59.89,59.83,59.85,17500.0,42.7671,42.7671,42.7243,42.7386,17500.0
2010-03-31 13:50:00,59.85,59.88,59.84,59.86,34600.0,42.7386,42.76,42.7314,42.7457,34600.0
2010-03-31 13:55:00,59.87,59.87,59.81,59.84,37100.0,42.7529,42.7529,42.71,42.7314,37100.0
2010-03-31 14:00:00,59.85,59.85,59.82,59.85,12000.0,42.7386,42.7386,42.7171,42.7386,12000.0
2010-03-31 14:05:00,59.85,59.91,59.84,59.85,20400.0,42.7386,42.7814,42.7314,42.7386,20400.0
2010-03-31 14:10:00,59.86,59.87,59.85,59.85,14100.0,42.7457,42.7529,42.7386,42.7386,14100.0
2010-03-31 14:15:00,59.86,59.87,59.85,59.87,11600.0,42.7457,42.7529,42.7386,42.7529,11600.0
2010-03-31 14:20:00,59.87,59.87,59.85,59.87,7400.0,42.7529,42.7529,42.7386,42.7529,7400.0
2010-03-31 14:25:00,59.86,59.92,59.86,59.9,12600.0,42.7457,42.7886,42.7457,42.7743,12600.0
2010-03-31 14:30:00,59.91,59.92,59.89,59.89,10600.0,42.7814,42.7886,42.7671,42.7671,10600.0
2010-03-31 14:35:00,59.89,59.92,59.88,59.88,24400.0,42.7671,42.7886,42.76,42.76,24400.0
2010-03-31 14:40:00,59.88,59.91,59.87,59.87,29100.0,42.76,42.7814,42.7529,42.7529,29100.0
2010-03-31 14:45:00,59.87,59.88,59.81,59.81,27300.0,42.7529,42.76,42.71,42.71,27300.0
2010-03-31 14:50:00,59.81,59.84,59.78,59.81,41100.0,42.71,42.7314,42.6886,42.71,41100.0
2010-03-31 14:55:00,59.81,59.83,59.76,59.8,29500.0,42.71,42.7243,42.6743,42.7029,29500.0
2010-03-31 15:00:00,59.8,59.82,59.79,59.81,19600.0,42.7029,42.7171,42.6957,42.71,19600.0
2010-03-31 15:05:00,59.8,59.81,59.77,59.78,28300.0,42.7029,42.71,42.6814,42.6886,28300.0
2010-03-31 15:10:00,59.78,59.78,59.74,59.76,32700.0,42.6886,42.6886,42.66,42.6743,32700.0
2010-03-31 15:15:00,59.76,59.77,59.72,59.76,30800.0,42.6743,42.6814,42.6457,42.6743,30800.0
2010-03-31 15:20:00,59.76,59.76,59.72,59.73,22600.0,42.6743,42.6743,42.6457,42.6529,22600.0
2010-03-31 15:25:00,59.73,59.81,59.72,59.8,43700.0,42.6529,42.71,42.6457,42.7029,43700.0
2010-03-31 15:30:00,59.8,59.82,59.76,59.79,30500.0,42.7029,42.7171,42.6743,42.6957,30500.0
2010-03-31 15:35:00,59.78,59.79,59.75,59.79,46400.0,42.6886,42.6957,42.6672,42.6957,46400.0
2010-03-31 15:40:00,59.79,59.79,59.76,59.78,53200.0,42.6957,42.6957,42.6743,42.6886,53200.0
2010-03-31 15:45:00,59.77,59.78,59.71,59.71,95500.0,42.6814,42.6886,42.6386,42.6386,95500.0
2010-03-31 15:50:00,59.71,59.77,59.68,59.75,147000.0,42.6386,42.6814,42.6172,42.6672,147000.0
2010-03-31 15:55:00,59.75,59.78,59.74,59.75,133300.0,42.6672,42.6886,42.66,42.6672,133300.0
2010-04-01 09:30:00,59.73,60.0,59.71,59.99,120600.0,42.6529,42.8457,42.6386,42.8385,120600.0
2010-04-01 09:35:00,59.98,60.05,59.95,59.98,65800.0,42.8314,42.8814,42.81,42.8314,65800.0
2010-04-01 09:40:00,59.99,60.1,59.98,60.1,51700.0,42.8385,42.9171,42.8314,42.9171,51700.0
2010-04-01 09:45:00,60.1,60.19,60.1,60.12,46400.0,42.9171,42.9814,42.9171,42.9314,46400.0
2010-04-01 09:50:00,60.13,60.18,60.09,60.18,44300.0,42.9385,42.9742,42.91,42.9742,44300.0
2010-04-01 09:55:00,60.19,60.25,60.16,60.22,42500.0,42.9814,43.0242,42.9599,43.0028,42500.0
2010-04-01 10:00:00,60.23,60.3,60.16,60.16,45000.0,43.0099,43.0599,42.9599,42.9599,45000.0
2010-04-01 10:05:00,60.17,60.23,60.14,60.16,29300.0,42.9671,43.0099,42.9457,42.9599,29300.0
2010-04-01 10:10:00,60.16,60.23,60.13,60.17,24000.0,42.9599,43.0099,42.9385,42.9671,24000.0
2010-04-01 10:15:00,60.17,60.2,60.08,60.1,41600.0,42.9671,42.9885,42.9028,42.9171,41600.0
2010-04-01 10:20:00,60.11,60.17,60.1,60.16,25700.0,42.9242,42.9671,42.9171,42.9599,25700.0
2010-04-01 10:25:00,60.17,60.17,60.07,60.12,22400.0,42.9671,42.9671,42.8957,42.9314,22400.0
2010-04-01 10:30:00,60.12,60.14,60.07,60.1,20300.0,42.9314,42.9457,42.8957,42.9171,20300.0
2010-04-01 10:35:00,60.09,60.1,60.06,60.1,15700.0,42.91,42.9171,42.8885,42.9171,15700.0
2010-04-01 10:40:00,60.1,60.14,60.08,60.08,29000.0,42.9171,42.9457,42.9028,42.9028,29000.0
2010-04-01 10:45:00,60.09,60.09,60.0,60.01,31400.0,42.91,42.91,42.8457,42.8528,31400.0
2010-04-01 10:50:00,60.02,60.05,59.99,60.03,29100.0,42.86,42.8814,42.8385,42.8671,29100.0
2010-04-01 10:55:00,60.04,60.06,59.94,59.97,20700.0,42.8742,42.8885,42.8028,42.8243,20700.0
2010-04-01 11:00:00,59.97,59.98,59.92,59.95,15500.0,42.8243,42.8314,42.7886,42.81,15500.0
2010-04-01 11:05:00,59.95,59.99,59.93,59.94,18800.0,42.81,42.8385,42.7957,42.8028,18800.0
2010-04-01 11:10:00,59.93,59.93,59.86,59.91,21900.0,42.7957,42.7957,42.7457,42.7814,21900.0
2010-04-01 11:15:00,59.91,59.93,59.86,59.88,26900.0,42.7814,42.7957,42.7457,42.76,26900.0
2010-04-01 11:20:00,59.88,59.89,59.83,59.86,28600.0,42.76,42.7671,42.7243,42.7457,28600.0
2010-04-01 11:25:00,59.86,59.96,59.86,59.95,17300.0,42.7457,42.8171,42.7457,42.81,17300.0
2010-04-01 11:30:00,59.94,60.0,59.94,60.0,12800.0,42.8028,42.8457,42.8028,42.8457,12800.0
2010-04-01 11:35:00,60.0,60.0,59.96,60.0,19700.0,42.8457,42.8457,42.8171,42.8457,19700.0
2010-04-01 11:40:00,60.0,60.05,60.0,60.05,12300.0,42.8457,42.8814,42.8457,42.8814,12300.0
2010-04-01 11:45:00,60.04,60.05,60.04,60.04,4600.0,42.8742,42.8814,42.8742,42.8742,4600.0
2010-04-01 11:50:00,60.05,60.07,60.04,60.07,11200.0,42.8814,42.8957,42.8742,42.8957,11200.0
2010-04-01 11:55:00,60.07,60.09,60.03,60.04,9900.0,42.8957,42.91,42.8671,42.8742,9900.0
2010-04-01 12:00:00,60.04,60.04,60.0,60.01,8400.0,42.8742,42.8742,42.8457,42.8528,8400.0
2010-04-01 12:05:00,60.0,60.02,59.99,60.0,9900.0,42.8457,42.86,42.8385,42.8457,9900.0
2010-04-01 12:10:00,60.0,60.02,59.99,60.0,12800.0,42.8457,42.86,42.8385,42.8457,12800.0
2010-04-01 12:15:00,60.01,60.01,59.96,59.96,8300.0,42.8528,42.8528,42.8171,42.8171,8300.0
2010-04-01 12:20:00,59.96,59.99,59.94,59.99,11100.0,42.8171,42.8385,42.8028,42.8385,11100.0
2010-04-01 12:25:00,59.99,59.99,59.93,59.93,14600.0,42.8385,42.8385,42.7957,42.7957,14600.0
2010-04-01 12:30:00,59.93,59.96,59.93,59.96,5000.0,42.7957,42.8171,42.7957,42.8171,5000.0
2010-04-01 12:35:00,59.95,59.98,59.95,59.96,12200.0,42.81,42.8314,42.81,42.8171,12200.0
2010-04-01 12:40:00,59.95,59.97,59.93,59.95,21400.0,42.81,42.8243,42.7957,42.81,21400.0
2010-04-01 12:45:00,59.95,59.96,59.92,59.96,19700.0,42.81,42.8171,42.7886,42.8171,19700.0
2010-04-01 12:50:00,59.96,59.97,59.94,59.96,10400.0,42.8171,42.8243,42.8028,42.8171,10400.0
2010-04-01 12:55:00,59.96,59.97,59.95,59.97,11400.0,42.8171,42.8243,42.81,42.8243,11400.0
2010-04-01 13:00:00,59.97,59.99,59.96,59.96,13700.0,42.8243,42.8385,42.8171,42.8171,13700.0
2010-04-01 13:05:00,59.96,59.97,59.95,59.96,27800.0,42.8171,42.8243,42.81,42.8171,27800.0
2010-04-01 13:10:00,59.96,59.98,59.94,59.95,25100.0,42.8171,42.8314,42.8028,42.81,25100.0
2010-04-01 13:15:00,59.95,59.97,59.93,59.96,14000.0,42.81,42.8243,42.7957,42.8171,14000.0
2010-04-01 13:20:00,59.96,59.99,59.95,59.98,7500.0,42.8171,42.8385,42.81,42.8314,7500.0
2010-04-01 13:25:00,59.98,60.01,59.98,60.0,9700.0,42.8314,42.8528,42.8314,42.8457,9700.0
2010-04-01 13:30:00,60.01,60.03,60.01,60.02,23200.0,42.8528,42.8671,42.8528,42.86,23200.0
2010-04-01 13:35:00,60.02,60.09,60.01,60.08,23400.0,42.86,42.91,42.8528,42.9028,23400.0
2010-04-01 13:40:00,60.08,60.09,60.02,60.04,34100.0,42.9028,42.91,42.86,42.8742,34100.0
2010-04-01 13:45:00,60.03,60.06,59.95,59.97,96000.0,42.8671,42.8885,42.81,42.8243,96000.0
2010-04-01 13:50:00,59.97,59.97,59.89,59.9,31600.0,42.8243,42.8243,42.7671,42.7743,31600.0
2010-04-01 13:55:00,59.9,59.93,59.88,59.9,22100.0,42.7743,42.7957,42.76,42.7743,22100.0
2010-04-01 14:00:00,59.89,59.93,59.81,59.85,45500.0,42.7671,42.7957,42.71,42.7386,45500.0
2010-04-01 14:05:00,59.85,59.9,59.81,59.86,28400.0,42.7386,42.7743,42.71,42.7457,28400.0
2010-04-01 14:10:00,59.87,59.9,59.82,59.82,27100.0,42.7529,42.7743,42.7171,42.7171,27100.0
2010-04-01 14:15:00,59.82,59.89,59.82,59.88,26500.0,42.7171,42.7671,42.7171,42.76,26500.0
2010-04-01 14:20:00,59.88,59.88,59.84,59.85,43900.0,42.76,42.76,42.7314,42.7386,43900.0
2010-04-01 14:25:00,59.84,59.86,59.81,59.84,46100.0,42.7314,42.7457,42.71,42.7314,46100.0
2010-04-01 14:30:00,59.84,59.9,59.78,59.78,47700.0,42.7314,42.7743,42.6886,42.6886,47700.0
2010-04-01 14:35:00,59.78,59.78,59.75,59.76,27000.0,42.6886,42.6886,42.6672,42.6743,27000.0
2010-04-01 14:40:00,59.76,59.8,59.74,59.8,52000.0,42.6743,42.7029,42.66,42.7029,52000.0
2010-04-01 14:45:00,59.79,59.84,59.76,59.83,26000.0,42.6957,42.7314,42.6743,42.7243,26000.0
2010-04-01 14:50:00,59.83,59.89,59.83,59.86,27400.0,42.7243,42.7671,42.7243,42.7457,27400.0
2010-04-01 14:55:00,59.86,59.92,59.86,59.91,27700.0,42.7457,42.7886,42.7457,42.7814,27700.0
2010-04-01 15:00:00,59.92,59.95,59.91,59.92,24800.0,42.7886,42.81,42.7814,42.7886,24800.0
2010-04-01 15:05:00,59.92,59.95,59.89,59.95,28000.0,42.7886,42.81,42.7671,42.81,28000.0
2010-04-01 15:10:00,59.95,59.96,59.92,59.96,24600.0,42.81,42.8171,42.7886,42.8171,24600.0
2010-04-01 15:15:00,59.95,59.98,59.94,59.95,29000.0,42.81,42.8314,42.8028,42.81,29000.0
2010-04-01 15:20:00,59.95,59.97,59.93,59.97,24600.0,42.81,42.8243,42.7957,42.8243,24600.0
2010-04-01 15:25:00,59.96,59.97,59.91,59.93,19500.0,42.8171,42.8243,42.7814,42.7957,19500.0
2010-04-01 15:30:00,59.93,59.99,59.93,59.98,35800.0,42.7957,42.8385,42.7957,42.8314,35800.0
2010-04-01 15:35:00,59.99,59.99,59.93,59.96,26000.0,42.8385,42.8385,42.7957,42.8171,26000.0
2010-04-01 15:40:00,59.97,60.0,59.96,59.98,27300.0,42.8243,42.8457,42.8171,42.8314,27300.0
2010-04-01 15:45:00,59.98,60.01,59.95,59.99,36500.0,42.8314,42.8528,42.81,42.8385,36500.0
2010-04-01 15:50:00,59.99,60.03,59.97,60.03,83900.0,42.8385,42.8671,42.8243,42.8671,83900.0
2010-04-01 15:55:00,60.03,60.14,60.03,60.14,141800.0,42.8671,42.9457,42.8671,42.9457,141800.0
2010-04-05 09:30:00,60.33,60.36,60.19,60.2,72900.0,43.0813,43.1028,42.9814,42.9885,72900.0
2010-04-05 09:35:00,60.19,60.21,60.0,60.09,63200.0,42.9814,42.9956,42.8457,42.91,63200.0
2010-04-05 09:40:00,60.09,60.14,60.08,60.13,35100.0,42.91,42.9457,42.9028,42.9385,35100.0
2010-04-05 09:45:00,60.13,60.26,60.13,60.22,25100.0,42.9385,43.0313,42.9385,43.0028,25100.0
2010-04-05 09:50:00,60.23,60.36,60.22,60.35,24600.0,43.0099,43.1028,43.0028,43.0956,24600.0
2010-04-05 09:55:00,60.36,60.44,60.36,60.44,42800.0,43.1028,43.1599,43.1028,43.1599,42800.0
2010-04-05 10:00:00,60.43,60.48,60.4,60.47,39500.0,43.1527,43.1885,43.1313,43.1813,39500.0
2010-04-05 10:05:00,60.46,60.47,60.43,60.45,16800.0,43.1742,43.1813,43.1527,43.167,16800.0
2010-04-05 10:10:00,60.45,60.57,60.45,60.56,29000.0,43.167,43.2527,43.167,43.2456,29000.0
2010-04-05 10:15:00,60.56,60.56,60.52,60.52,28600.0,43.2456,43.2456,43.217,43.217,28600.0
2010-04-05 10:20:00,60.52,60.57,60.51,60.56,23000.0,43.217,43.2527,43.2099,43.2456,23000.0
2010-04-05 10:25:00,60.57,60.57,60.52,60.52,13500.0,43.2527,43.2527,43.217,43.217,13500.0
2010-04-05 10:30:00,60.52,60.57,60.52,60.56,20700.0,43.217,43.2527,43.217,43.2456,20700.0
2010-04-05 10:35:00,60.56,60.57,60.55,60.56,27000.0,43.2456,43.2527,43.2384,43.2456,27000.0
2010-04-05 10:40:00,60.56,60.72,60.56,60.72,37600.0,43.2456,43.3598,43.2456,43.3598,37600.0
2010-04-05 10:45:00,60.72,60.73,60.7,60.73,22700.0,43.3598,43.367,43.3456,43.367,22700.0
2010-04-05 10:50:00,60.72,60.83,60.72,60.82,35800.0,43.3598,43.4384,43.3598,43.4312,35800.0
2010-04-05 10:55:00,60.83,60.84,60.81,60.84,24000.0,43.4384,43.4455,43.4241,43.4455,24000.0
2010-04-05 11:00:00,60.83,60.84,60.81,60.81,23100.0,43.4384,43.4455,43.4241,43.4241,23100.0
2010-04-05 11:05:00,60.82,60.82,60.77,60.79,19000.0,43.4312,43.4312,43.3955,43.4098,19000.0
2010-04-05 11:10:00,60.79,60.85,60.78,60.85,29900.0,43.4098,43.4527,43.4027,43.4527,29900.0
2010-04-05 11:15:00,60.85,60.85,60.83,60.83,21800.0,43.4527,43.4527,43.4384,43.4384,21800.0
2010-04-05 11:20:00,60.84,60.85,60.82,60.83,31800.0,43.4455,43.4527,43.4312,43.4384,31800.0
2010-04-05 11:25:00,60.83,60.85,60.83,60.85,13500.0,43.4384,43.4527,43.4384,43.4527,13500.0
2010-04-05 11:30:00,60.85,60.85,60.78,60.79,17200.0,43.4527,43.4527,43.4027,43.4098,17200.0
2010-04-05 11:35:00,60.79,60.79,60.75,60.78,16800.0,43.4098,43.4098,43.3813,43.4027,16800.0
2010-04-05 11:40:00,60.78,60.85,60.77,60.85,14900.0,43.4027,43.4527,43.3955,43.4527,14900.0
2010-04-05 11:45:00,60.85,60.87,60.84,60.86,18200.0,43.4527,43.4669,43.4455,43.4598,18200.0
2010-04-05 11:50:00,60.87,60.87,60.82,60.83,39100.0,43.4669,43.4669,43.4312,43.4384,39100.0
2010-04-05 11:55:00,60.83,60.84,60.81,60.83,10600.0,43.4384,43.4455,43.4241,43.4384,10600.0
2010-04-05 12:00:00,60.83,60.84,60.76,60.76,4400.0,43.4384,43.4455,43.3884,43.3884,4400.0
2010-04-05 12:05:00,60.76,60.76,60.7,60.72,24900.0,43.3884,43.3884,43.3456,43.3598,24900.0
2010-04-05 12:10:00,60.71,60.74,60.69,60.7,12900.0,43.3527,43.3741,43.3384,43.3456,12900.0
2010-04-05 12:15:00,60.7,60.72,60.69,60.72,11300.0,43.3456,43.3598,43.3384,43.3598,11300.0
2010-04-05 12:20:00,60.72,60.78,60.72,60.74,15300.0,43.3598,43.4027,43.3598,43.3741,15300.0
2010-04-05 12:25:00,60.75,60.75,60.72,60.72,19500.0,43.3813,43.3813,43.3598,43.3598,19500.0
2010-04-05 12:30:00,60.72,60.78,60.72,60.76,10200.0,43.3598,43.4027,43.3598,43.3884,10200.0
2010-04-05 12:35:00,60.76,60.76,60.69,60.69,11400.0,43.3884,43.3884,43.3384,43.3384,11400.0
2010-04-05 12:40:00,60.69,60.71,60.68,60.7,7500.0,43.3384,43.3527,43.3313,43.3456,7500.0
2010-04-05 12:45:00,60.71,60.71,60.69,60.69,12000.0,43.3527,43.3527,43.3384,43.3384,12000.0
2010-04-05 12:50:00,60.7,60.7,60.69,60.7,8600.0,43.3456,43.3456,43.3384,43.3456,8600.0
2010-04-05 12:55:00,60.7,60.7,60.67,60.69,8100.0,43.3456,43.3456,43.3241,43.3384,8100.0
2010-04-05 13:00:00,60.68,60.7,60.68,60.7,9500.0,43.3313,43.3456,43.3313,43.3456,9500.0
2010-04-05 13:05:00,60.69,60.69,60.62,60.65,32800.0,43.3384,43.3384,43.2884,43.3098,32800.0
2010-04-05 13:10:00,60.64,60.67,60.62,60.65,12700.0,43.3027,43.3241,43.2884,43.3098,12700.0
2010-04-05 13:15:00,60.66,60.66,60.66,60.66,2300.0,43.317,43.317,43.317,43.317,2300.0
2010-04-05 13:20:00,60.67,60.67,60.64,60.64,1800.0,43.3241,43.3241,43.3027,43.3027,1800.0
2010-04-05 13:25:00,60.64,60.7,60.63,60.67,15400.0,43.3027,43.3456,43.2956,43.3241,15400.0
2010-04-05 13:30:00,60.67,60.69,60.66,60.67,7900.0,43.3241,43.3384,43.317,43.3241,7900.0
2010-04-05 13:35:00,60.67,60.7,60.59,60.59,17200.0,43.3241,43.3456,43.267,43.267,17200.0
2010-04-05 13:40:00,60.59,60.6,60.54,60.54,13000.0,43.267,43.2741,43.2313,43.2313,13000.0
2010-04-05 13:45:00,60.54,60.55,60.5,60.52,13300.0,43.2313,43.2384,43.2027,43.217,13300.0
2010-04-05 13:50:00,60.52,60.61,60.52,60.61,22400.0,43.217,43.2813,43.217,43.2813,22400.0
2010-04-05 13:55:00,60.61,60.62,60.58,60.58,25600.0,43.2813,43.2884,43.2599,43.2599,25600.0
2010-04-05 14:00:00,60.58,60.58,60.56,60.58,5000.0,43.2599,43.2599,43.2456,43.2599,5000.0
2010-04-05 14:05:00,60.57,60.62,60.56,60.61,11000.0,43.2527,43.2884,43.2456,43.2813,11000.0
2010-04-05 14:10:00,60.61,60.62,60.6,60.62,13400.0,43.2813,43.2884,43.2741,43.2884,13400.0
2010-04-05 14:15:00,60.62,60.63,60.6,60.63,14500.0,43.2884,43.2956,43.2741,43.2956,14500.0
2010-04-05 14:20:00,60.62,60.64,60.61,60.63,17200.0,43.2884,43.3027,43.2813,43.2956,17200.0
2010-04-05 14:25:00,60.62,60.66,60.61,60.65,11800.0,43.2884,43.317,43.2813,43.3098,11800.0
2010-04-05 14:30:00,60.65,60.67,60.64,60.66,12200.0,43.3098,43.3241,43.3027,43.317,12200.0
2010-04-05 14:35:00,60.66,60.72,60.65,60.67,33800.0,43.317,43.3598,43.3098,43.3241,33800.0
2010-04-05 14:40:00,60.67,60.73,60.66,60.73,12400.0,43.3241,43.367,43.317,43.367,12400.0
2010-04-05 14:45:00,60.72,60.77,60.71,60.77,40500.0,43.3598,43.3955,43.3527,43.3955,40500.0
2010-04-05 14:50:00,60.76,60.77,60.68,60.69,48700.0,43.3884,43.3955,43.3313,43.3384,48700.0
2010-04-05 14:55:00,60.7,60.71,60.65,60.69,48400.0,43.3456,43.3527,43.3098,43.3384,48400.0
2010-04-05 15:00:00,60.68,60.69,60.65,60.68,26300.0,43.3313,43.3384,43.3098,43.3313,26300.0
2010-04-05 15:05:00,60.67,60.72,60.66,60.69,51500.0,43.3241,43.3598,43.317,43.3384,51500.0
2010-04-05 15:10:00,60.68,60.78,60.67,60.77,42500.0,43.3313,43.4027,43.3241,43.3955,42500.0
2010-04-05 15:15:00,60.77,60.78,60.74,60.76,17400.0,43.3955,43.4027,43.3741,43.3884,17400.0
2010-04-05 15:20:00,60.77,60.78,60.76,60.78,17000.0,43.3955,43.4027,43.3884,43.4027,17000.0
2010-04-05 15:25:00,60.77,60.78,60.75,60.75,10000.0,43.3955,43.4027,43.3813,43.3813,10000.0
2010-04-05 15:30:00,60.75,60.75,60.69,60.7,22500.0,43.3813,43.3813,43.3384,43.3456,22500.0
2010-04-05 15:35:00,60.7,60.82,60.69,60.78,101000.0,43.3456,43.4312,43.3384,43.4027,101000.0
2010-04-05 15:40:00,60.79,60.8,60.76,60.76,35300.0,43.4098,43.417,43.3884,43.3884,35300.0
2010-04-05 15:45:00,60.77,60.82,60.76,60.77,46900.0,43.3955,43.4312,43.3884,43.3955,46900.0
2010-04-05 15:50:00,60.78,60.79,60.77,60.78,57600.0,43.4027,43.4098,43.3955,43.4027,57600.0
2010-04-05 15:55:00,60.78,60.82,60.76,60.8,87600.0,43.4027,43.4312,43.3884,43.417,87600.0
2010-04-06 09:30:00,61.08,61.1,60.8,60.81,96500.0,43.6169,43.6312,43.417,43.4241,96500.0
2010-04-06 09:35:00,60.81,60.86,60.79,60.84,51700.0,43.4241,43.4598,43.4098,43.4455,51700.0
2010-04-06 09:40:00,60.84,60.91,60.83,60.9,46700.0,43.4455,43.4955,43.4384,43.4884,46700.0
2010-04-06 09:45:00,60.9,60.95,60.89,60.94,45300.0,43.4884,43.5241,43.4812,43.5169,45300.0
2010-04-06 09:50:00,60.95,60.97,60.89,60.94,28700.0,43.5241,43.5384,43.4812,43.5169,28700.0
2010-04-06 09:55:00,60.94,60.95,60.87,60.87,16600.0,43.5169,43.5241,43.4669,43.4669,16600.0
2010-04-06 10:00:00,60.87,60.93,60.86,60.93,24900.0,43.4669,43.5098,43.4598,43.5098,24900.0
2010-04-06 10:05:00,60.93,60.94,60.85,60.86,18900.0,43.5098,43.5169,43.4527,43.4598,18900.0
2010-04-06 10:10:00,60.85,60.87,60.83,60.84,19200.0,43.4527,43.4669,43.4384,43.4455,19200.0
2010-04-06 10:15:00,60.84,60.84,60.76,60.77,37100.0,43.4455,43.4455,43.3884,43.3955,37100.0
2010-04-06 10:20:00,60.76,60.81,60.75,60.81,33300.0,43.3884,43.4241,43.3813,43.4241,33300.0
2010-04-06 10:25:00,60.81,60.85,60.8,60.85,27800.0,43.4241,43.4527,43.417,43.4527,27800.0
2010-04-06 10:30:00,60.85,60.87,60.83,60.83,32000.0,43.4527,43.4669,43.4384,43.4384,32000.0
2010-04-06 10:35:00,60.83,60.84,60.8,60.8,23600.0,43.4384,43.4455,43.417,43.417,23600.0
2010-04-06 10:40:00,60.81,60.83,60.8,60.81,23700.0,43.4241,43.4384,43.417,43.4241,23700.0
2010-04-06 10:45:00,60.8,60.82,60.78,60.79,30400.0,43.417,43.4312,43.4027,43.4098,30400.0
2010-04-06 10:50:00,60.79,60.83,60.79,60.83,71500.0,43.4098,43.4384,43.4098,43.4384,71500.0
2010-04-06 10:55:00,60.82,60.86,60.79,60.85,22300.0,43.4312,43.4598,43.4098,43.4527,22300.0
2010-04-06 11:00:00,60.85,60.86,60.82,60.83,16100.0,43.4527,43.4598,43.4312,43.4384,16100.0
2010-04-06 11:05:00,60.83,60.84,60.78,60.79,36700.0,43.4384,43.4455,43.4027,43.4098,36700.0
2010-04-06 11:10:00,60.79,60.86,60.78,60.86,39300.0,43.4098,43.4598,43.4027,43.4598,39300.0
2010-04-06 11:15:00,60.85,60.89,60.84,60.89,20500.0,43.4527,43.4812,43.4455,43.4812,20500.0
2010-04-06 11:20:00,60.89,60.92,60.88,60.9,24200.0,43.4812,43.5027,43.4741,43.4884,24200.0
2010-04-06 11:25:00,60.91,60.95,60.9,60.93,29200.0,43.4955,43.5241,43.4884,43.5098,29200.0
2010-04-06 11:30:00,60.94,60.98,60.9,60.98,40500.0,43.5169,43.5455,43.4884,43.5455,40500.0
2010-04-06 11:35:00,60.97,61.01,60.96,60.99,40500.0,43.5384,43.5669,43.5312,43.5526,40500.0
2010-04-06 11:40:00,60.99,61.04,60.98,61.02,36000.0,43.5526,43.5883,43.5455,43.5741,36000.0
2010-04-06 11:45:00,61.01,61.06,61.01,61.01,15700.0,43.5669,43.6026,43.5669,43.5669,15700.0
2010-04-06 11:50:00,61.01,61.01,60.95,60.95,13500.0,43.5669,43.5669,43.5241,43.5241,13500.0
2010-04-06 11:55:00,60.95,60.96,60.93,60.96,17100.0,43.5241,43.5312,43.5098,43.5312,17100.0
2010-04-06 12:00:00,60.95,60.96,60.92,60.93,40900.0,43.5241,43.5312,43.5027,43.5098,40900.0
2010-04-06 12:05:00,60.94,60.98,60.93,60.97,12300.0,43.5169,43.5455,43.5098,43.5384,12300.0
2010-04-06 12:10:00,60.97,61.03,60.97,61.02,27000.0,43.5384,43.5812,43.5384,43.5741,27000.0
2010-04-06 12:15:00,61.03,61.07,61.0,61.05,24700.0,43.5812,43.6098,43.5598,43.5955,24700.0
2010-04-06 12:20:00,61.05,61.08,61.05,61.08,8800.0,43.5955,43.6169,43.5955,43.6169,8800.0
2010-04-06 12:25:00,61.08,61.08,61.05,61.06,7300.0,43.6169,43.6169,43.5955,43.6026,7300.0
2010-04-06 12:30:00,61.06,61.1,61.03,61.05,21800.0,43.6026,43.6312,43.5812,43.5955,21800.0
2010-04-06 12:35:00,61.05,61.09,61.05,61.08,15500.0,43.5955,43.624,43.5955,43.6169,15500.0
2010-04-06 12:40:00,61.09,61.14,61.08,61.11,21400.0,43.624,43.6598,43.6169,43.6383,21400.0
2010-04-06 12:45:00,61.1,61.18,61.1,61.17,35800.0,43.6312,43.6883,43.6312,43.6812,35800.0
2010-04-06 12:50:00,61.17,61.19,61.16,61.17,18700.0,43.6812,43.6955,43.674,43.6812,18700.0
2010-04-06 12:55:00,61.18,61.22,61.16,61.21,43700.0,43.6883,43.7169,43.674,43.7097,43700.0
2010-04-06 13:00:00,61.21,61.22,61.18,61.21,23900.0,43.7097,43.7169,43.6883,43.7097,23900.0
2010-04-06 13:05:00,61.21,61.25,61.2,61.23,52200.0,43.7097,43.7383,43.7026,43.724,52200.0
2010-04-06 13:10:00,61.23,61.28,61.21,61.26,47800.0,43.724,43.7597,43.7097,43.7454,47800.0
2010-04-06 13:15:00,61.26,61.26,61.21,61.22,29000.0,43.7454,43.7454,43.7097,43.7169,29000.0
2010-04-06 13:20:00,61.22,61.23,61.18,61.19,19700.0,43.7169,43.724,43.6883,43.6955,19700.0
2010-04-06 13:25:00,61.19,61.21,61.18,61.19,27200.0,43.6955,43.7097,43.6883,43.6955,27200.0
2010-04-06 13:30:00,61.2,61.2,61.13,61.13,23800.0,43.7026,43.7026,43.6526,43.6526,23800.0
2010-04-06 13:35:00,61.13,61.15,61.13,61.13,18800.0,43.6526,43.6669,43.6526,43.6526,18800.0
2010-04-06 13:40:00,61.13,61.14,61.12,61.13,13000.0,43.6526,43.6598,43.6455,43.6526,13000.0
2010-04-06 13:45:00,61.13,61.16,61.11,61.15,19900.0,43.6526,43.674,43.6383,43.6669,19900.0
2010-04-06 13:50:00,61.15,61.19,61.15,61.19,8800.0,43.6669,43.6955,43.6669,43.6955,8800.0
2010-04-06 13:55:00,61.19,61.19,61.18,61.19,9100.0,43.6955,43.6955,43.6883,43.6955,9100.0
2010-04-06 14:00:00,61.19,61.27,61.17,61.27,47900.0,43.6955,43.7526,43.6812,43.7526,47900.0
2010-04-06 14:05:00,61.27,61.29,61.24,61.26,51300.0,43.7526,43.7669,43.7312,43.7454,51300.0
2010-04-06 14:10:00,61.27,61.37,61.25,61.37,127500.0,43.7526,43.824,43.7383,43.824,127500.0
2010-04-06 14:15:00,61.36,61.52,61.36,61.5,112500.0,43.8169,43.9311,43.8169,43.9168,112500.0
2010-04-06 14:20:00,61.5,61.56,61.48,61.56,93300.0,43.9168,43.9597,43.9025,43.9597,93300.0
2010-04-06 14:25:00,61.56,61.64,61.54,61.63,116400.0,43.9597,44.0168,43.9454,44.0097,116400.0
2010-04-06 14:30:00,61.63,61.68,61.61,61.65,62800.0,44.0097,44.0454,43.9954,44.0239,62800.0
2010-04-06 14:35:00,61.65,61.72,61.65,61.71,68300.0,44.0239,44.0739,44.0239,44.0668,68300.0
2010-04-06 14:40:00,61.72,61.81,61.71,61.81,112200.0,44.0739,44.1382,44.0668,44.1382,112200.0
2010-04-06 14:45:00,61.81,61.81,61.79,61.79,51100.0,44.1382,44.1382,44.1239,44.1239,51100.0
2010-04-06 14:50:00,61.8,61.82,61.73,61.74,83000.0,44.1311,44.1453,44.0811,44.0882,83000.0
2010-04-06 14:55:00,61.74,61.77,61.72,61.76,41800.0,44.0882,44.1096,44.0739,44.1025,41800.0
2010-04-06 15:00:00,61.77,61.8,61.71,61.71,41000.0,44.1096,44.1311,44.0668,44.0668,41000.0
2010-04-06 15:05:00,61.71,61.72,61.68,61.68,29000.0,44.0668,44.0739,44.0454,44.0454,29000.0
2010-04-06 15:10:00,61.67,61.7,61.66,61.66,35700.0,44.0382,44.0596,44.0311,44.0311,35700.0
2010-04-06 15:15:00,61.67,61.7,61.66,61.67,40400.0,44.0382,44.0596,44.0311,44.0382,40400.0
2010-04-06 15:20:00,61.67,61.68,61.63,61.64,52900.0,44.0382,44.0454,44.0097,44.0168,52900.0
2010-04-06 15:25:00,61.64,61.67,61.64,61.64,27100.0,44.0168,44.0382,44.0168,44.0168,27100.0
2010-04-06 15:30:00,61.64,61.68,61.64,61.65,43000.0,44.0168,44.0454,44.0168,44.0239,43000.0
2010-04-06 15:35:00,61.65,61.77,61.65,61.75,97500.0,44.0239,44.1096,44.0239,44.0954,97500.0
2010-04-06 15:40:00,61.75,61.85,61.74,61.82,117200.0,44.0954,44.1668,44.0882,44.1453,117200.0
2010-04-06 15:45:00,61.81,61.84,61.78,61.8,85700.0,44.1382,44.1596,44.1168,44.1311,85700.0
2010-04-06 15:50:00,61.8,61.8,61.72,61.76,157800.0,44.1311,44.1311,44.0739,44.1025,157800.0
2010-04-06 15:55:00,61.75,61.77,61.72,61.73,139600.0,44.0954,44.1096,44.0739,44.0811,139600.0
2010-04-07 09:30:00,61.65,61.74,61.51,61.53,83400.0,44.0239,44.0882,43.924,43.9382,83400.0
2010-04-07 09:35:00,61.53,61.71,61.53,61.66,75200.0,43.9382,44.0668,43.9382,44.0311,75200.0
2010-04-07 09:40:00,61.67,61.77,61.65,61.77,76500.0,44.0382,44.1096,44.0239,44.1096,76500.0
2010-04-07 09:45:00,61.76,61.81,61.73,61.74,71300.0,44.1025,44.1382,44.0811,44.0882,71300.0
2010-04-07 09:50:00,61.74,61.77,61.7,61.71,37400.0,44.0882,44.1096,44.0596,44.0668,37400.0
2010-04-07 09:55:00,61.71,61.73,61.66,61.67,35700.0,44.0668,44.0811,44.0311,44.0382,35700.0
2010-04-07 10:00:00,61.68,61.72,61.67,61.72,22700.0,44.0454,44.0739,44.0382,44.0739,22700.0
2010-04-07 10:05:00,61.72,61.73,61.67,61.69,28700.0,44.0739,44.0811,44.0382,44.0525,28700.0
2010-04-07 10:10:00,61.68,61.74,61.67,61.74,25300.0,44.0454,44.0882,44.0382,44.0882,25300.0
2010-04-07 10:15:00,61.73,61.75,61.71,61.73,24300.0,44.0811,44.0954,44.0668,44.0811,24300.0
2010-04-07 10:20:00,61.73,61.74,61.65,61.66,36300.0,44.0811,44.0882,44.0239,44.0311,36300.0
2010-04-07 10:25:00,61.67,61.7,61.65,61.65,47800.0,44.0382,44.0596,44.0239,44.0239,47800.0
2010-04-07 10:30:00,61.66,61.7,61.63,61.63,46800.0,44.0311,44.0596,44.0097,44.0097,46800.0
2010-04-07 10:35:00,61.63,61.64,61.6,61.61,54100.0,44.0097,44.0168,43.9882,43.9954,54100.0
2010-04-07 10:40:00,61.61,61.62,61.52,61.55,43000.0,43.9954,44.0025,43.9311,43.9525,43000.0
2010-04-07 10:45:00,61.56,61.56,61.5,61.51,51900.0,43.9597,43.9597,43.9168,43.924,51900.0
2010-04-07 10:50:00,61.51,61.58,61.5,61.53,51700.0,43.924,43.974,43.9168,43.9382,51700.0
2010-04-07 10:55:00,61.54,61.57,61.53,61.54,27400.0,43.9454,43.9668,43.9382,43.9454,27400.0
2010-04-07 11:00:00,61.54,61.63,61.53,61.63,41300.0,43.9454,44.0097,43.9382,44.0097,41300.0
2010-04-07 11:05:00,61.62,61.65,61.57,61.63,60700.0,44.0025,44.0239,43.9668,44.0097,60700.0
2010-04-07 11:10:00,61.64,61.64,61.6,61.64,37600.0,44.0168,44.0168,43.9882,44.0168,37600.0
2010-04-07 11:15:00,61.64,61.67,61.57,61.59,71700.0,44.0168,44.0382,43.9668,43.9811,71700.0
2010-04-07 11:20:00,61.6,61.6,61.54,61.57,42500.0,43.9882,43.9882,43.9454,43.9668,42500.0
2010-04-07 11:25:00,61.57,61.64,61.57,61.62,43700.0,43.9668,44.0168,43.9668,44.0025,43700.0
2010-04-07 11:30:00,61.63,61.67,61.62,61.66,57100.0,44.0097,44.0382,44.0025,44.0311,57100.0
2010-04-07 11:35:00,61.66,61.68,61.63,61.65,31000.0,44.0311,44.0454,44.0097,44.0239,31000.0
2010-04-07 11:40:00,61.65,61.7,61.65,61.67,42000.0,44.0239,44.0596,44.0239,44.0382,42000.0
2010-04-07 11:45:00,61.67,61.68,61.65,61.67,26800.0,44.0382,44.0454,44.0239,44.0382,26800.0
2010-04-07 11:50:00,61.67,61.71,61.67,61.7,17400.0,44.0382,44.0668,44.0382,44.0596,17400.0
2010-04-07 11:55:00,61.71,61.74,61.68,61.69,40500.0,44.0668,44.0882,44.0454,44.0525,40500.0
2010-04-07 12:00:00,61.69,61.74,61.69,61.71,29100.0,44.0525,44.0882,44.0525,44.0668,29100.0
2010-04-07 12:05:00,61.7,61.75,61.69,61.75,15100.0,44.0596,44.0954,44.0525,44.0954,15100.0
2010-04-07 12:10:00,61.75,61.78,61.74,61.77,58100.0,44.0954,44.1168,44.0882,44.1096,58100.0
2010-04-07 12:15:00,61.77,61.78,61.71,61.71,42800.0,44.1096,44.1168,44.0668,44.0668,42800.0
2010-04-07 12:20:00,61.71,61.75,61.71,61.73,16100.0,44.0668,44.0954,44.0668,44.0811,16100.0
2010-04-07 12:25:00,61.74,61.74,61.68,61.69,23700.0,44.0882,44.0882,44.0454,44.0525,23700.0
2010-04-07 12:30:00,61.69,61.7,61.65,61.68,48600.0,44.0525,44.0596,44.0239,44.0454,48600.0
2010-04-07 12:35:00,61.68,61.69,61.64,61.67,12000.0,44.0454,44.0525,44.0168,44.0382,12000.0
2010-04-07 12:40:00,61.67,61.72,61.66,61.71,9300.0,44.0382,44.0739,44.0311,44.0668,9300.0
2010-04-07 12:45:00,61.72,61.77,61.7,61.7,23500.0,44.0739,44.1096,44.0596,44.0596,23500.0
2010-04-07 12:50:00,61.7,61.71,61.68,61.71,19200.0,44.0596,44.0668,44.0454,44.0668,19200.0
2010-04-07 12:55:00,61.72,61.77,61.71,61.77,13800.0,44.0739,44.1096,44.0668,44.1096,13800.0
2010-04-07 13:00:00,61.77,61.78,61.75,61.75,21300.0,44.1096,44.1168,44.0954,44.0954,21300.0
2010-04-07 13:05:00,61.76,61.82,61.76,61.77,24500.0,44.1025,44.1453,44.1025,44.1096,24500.0
2010-04-07 13:10:00,61.78,61.85,61.76,61.81,26600.0,44.1168,44.1668,44.1025,44.1382,26600.0
2010-04-07 13:15:00,61.81,61.83,61.78,61.83,12900.0,44.1382,44.1525,44.1168,44.1525,12900.0
2010-04-07 13:20:00,61.83,61.85,61.83,61.84,10900.0,44.1525,44.1668,44.1525,44.1596,10900.0
2010-04-07 13:25:00,61.84,61.87,61.82,61.85,23000.0,44.1596,44.181,44.1453,44.1668,23000.0
2010-04-07 13:30:00,61.84,61.86,61.83,61.84,26100.0,44.1596,44.1739,44.1525,44.1596,26100.0
2010-04-07 13:35:00,61.83,61.88,61.82,61.88,27700.0,44.1525,44.1882,44.1453,44.1882,27700.0
2010-04-07 13:40:00,61.88,61.89,61.78,61.81,65500.0,44.1882,44.1953,44.1168,44.1382,65500.0
2010-04-07 13:45:00,61.81,61.81,61.77,61.79,19300.0,44.1382,44.1382,44.1096,44.1239,19300.0
2010-04-07 13:50:00,61.79,61.84,61.77,61.84,15800.0,44.1239,44.1596,44.1096,44.1596,15800.0
2010-04-07 13:55:00,61.84,61.88,61.79,61.85,43900.0,44.1596,44.1882,44.1239,44.1668,43900.0
2010-04-07 14:00:00,61.86,61.89,61.83,61.87,62300.0,44.1739,44.1953,44.1525,44.181,62300.0
2010-04-07 14:05:00,61.86,61.9,61.86,61.89,39700.0,44.1739,44.2025,44.1739,44.1953,39700.0
2010-04-07 14:10:00,61.89,61.9,61.87,61.9,35600.0,44.1953,44.2025,44.181,44.2025,35600.0
2010-04-07 14:15:00,61.9,61.91,61.87,61.89,31400.0,44.2025,44.2096,44.181,44.1953,31400.0
2010-04-07 14:20:00,61.89,61.93,61.74,61.93,90800.0,44.1953,44.2239,44.0882,44.2239,90800.0
2010-04-07 14:25:00,61.93,61.96,61.9,61.91,70300.0,44.2239,44.2453,44.2025,44.2096,70300.0
2010-04-07 14:30:00,61.92,61.92,61.81,61.81,82500.0,44.2167,44.2167,44.1382,44.1382,82500.0
2010-04-07 14:35:00,61.82,61.87,61.78,61.87,31100.0,44.1453,44.181,44.1168,44.181,31100.0
2010-04-07 14:40:00,61.88,61.92,61.82,61.83,124800.0,44.1882,44.2167,44.1453,44.1525,124800.0
2010-04-07 14:45:00,61.83,61.86,61.78,61.78,45000.0,44.1525,44.1739,44.1168,44.1168,45000.0
2010-04-07 14:50:00,61.78,61.83,61.77,61.81,35500.0,44.1168,44.1525,44.1096,44.1382,35500.0
2010-04-07 14:55:00,61.82,61.83,61.74,61.76,55600.0,44.1453,44.1525,44.0882,44.1025,55600.0
2010-04-07 15:00:00,61.76,61.76,61.62,61.69,114200.0,44.1025,44.1025,44.0025,44.0525,114200.0
2010-04-07 15:05:00,61.69,61.69,61.54,61.59,106900.0,44.0525,44.0525,43.9454,43.9811,106900.0
2010-04-07 15:10:00,61.58,61.66,61.54,61.65,101400.0,43.974,44.0311,43.9454,44.0239,101400.0
2010-04-07 15:15:00,61.66,61.69,61.6,61.66,74800.0,44.0311,44.0525,43.9882,44.0311,74800.0
2010-04-07 15:20:00,61.66,61.66,61.63,61.64,31600.0,44.0311,44.0311,44.0097,44.0168,31600.0
2010-04-07 15:25:00,61.65,61.69,61.6,61.69,52400.0,44.0239,44.0525,43.9882,44.0525,52400.0
2010-04-07 15:30:00,61.7,61.7,61.6,61.61,43700.0,44.0596,44.0596,43.9882,43.9954,43700.0
2010-04-07 15:35:00,61.61,61.69,61.58,61.68,63700.0,43.9954,44.0525,43.974,44.0454,63700.0
2010-04-07 15:40:00,61.69,61.71,61.66,61.7,62600.0,44.0525,44.0668,44.0311,44.0596,62600.0
2010-04-07 15:45:00,61.71,61.74,61.69,61.7,65200.0,44.0668,44.0882,44.0525,44.0596,65200.0
2010-04-07 15:50:00,61.7,61.72,61.64,61.64,110000.0,44.0596,44.0739,44.0168,44.0168,110000.0
2010-04-07 15:55:00,61.64,61.74,61.64,61.73,131000.0,44.0168,44.0882,44.0168,44.0811,131000.0
2010-04-08 09:30:00,61.6,61.62,61.27,61.32,76400.0,43.9882,44.0025,43.7526,43.7883,76400.0
2010-04-08 09:35:00,61.36,61.37,61.13,61.18,173600.0,43.8169,43.824,43.6526,43.6883,173600.0
2010-04-08 09:40:00,61.18,61.22,61.06,61.15,143200.0,43.6883,43.7169,43.6026,43.6669,143200.0
2010-04-08 09:45:00,61.14,61.18,61.08,61.1,147300.0,43.6598,43.6883,43.6169,43.6312,147300.0
2010-04-08 09:50:00,61.1,61.11,61.01,61.05,85200.0,43.6312,43.6383,43.5669,43.5955,85200.0
2010-04-08 09:55:00,61.05,61.15,61.04,61.15,99400.0,43.5955,43.6669,43.5883,43.6669,99400.0
2010-04-08 10:00:00,61.14,61.25,61.11,61.16,67600.0,43.6598,43.7383,43.6383,43.674,67600.0
2010-04-08 10:05:00,61.16,61.22,61.13,61.17,52700.0,43.674,43.7169,43.6526,43.6812,52700.0
2010-04-08 10:10:00,61.17,61.2,61.13,61.13,68500.0,43.6812,43.7026,43.6526,43.6526,68500.0
2010-04-08 10:15:00,61.12,61.13,61.02,61.04,91500.0,43.6455,43.6526,43.5741,43.5883,91500.0
2010-04-08 10:20:00,61.03,61.05,61.01,61.03,33000.0,43.5812,43.5955,43.5669,43.5812,33000.0
2010-04-08 10:25:00,61.03,61.11,61.02,61.1,61900.0,43.5812,43.6383,43.5741,43.6312,61900.0
2010-04-08 10:30:00,61.1,61.16,61.09,61.11,42200.0,43.6312,43.674,43.624,43.6383,42200.0
2010-04-08 10:35:00,61.1,61.11,61.0,61.0,53600.0,43.6312,43.6383,43.5598,43.5598,53600.0
2010-04-08 10:40:00,61.0,61.03,60.93,60.95,81100.0,43.5598,43.5812,43.5098,43.5241,81100.0
2010-04-08 10:45:00,60.94,60.97,60.93,60.95,25500.0,43.5169,43.5384,43.5098,43.5241,25500.0
2010-04-08 10:50:00,60.94,60.95,60.92,60.92,28600.0,43.5169,43.5241,43.5027,43.5027,28600.0
2010-04-08 10:55:00,60.92,60.93,60.84,60.84,65500.0,43.5027,43.5098,43.4455,43.4455,65500.0
2010-04-08 11:00:00,60.84,60.95,60.84,60.93,35500.0,43.4455,43.5241,43.4455,43.5098,35500.0
2010-04-08 11:05:00,60.93,60.94,60.86,60.87,43700.0,43.5098,43.5169,43.4598,43.4669,43700.0
2010-04-08 11:10:00,60.86,60.86,60.82,60.85,34200.0,43.4598,43.4598,43.4312,43.4527,34200.0
2010-04-08 11:15:00,60.85,60.9,60.82,60.87,44100.0,43.4527,43.4884,43.4312,43.4669,44100.0
2010-04-08 11:20:00,60.87,60.94,60.87,60.92,38100.0,43.4669,43.5169,43.4669,43.5027,38100.0
2010-04-08 11:25:00,60.92,60.92,60.88,60.89,34300.0,43.5027,43.5027,43.4741,43.4812,34300.0
2010-04-08 11:30:00,60.89,60.93,60.88,60.9,34600.0,43.4812,43.5098,43.4741,43.4884,34600.0
2010-04-08 11:35:00,60.9,61.05,60.9,61.05,64000.0,43.4884,43.5955,43.4884,43.5955,64000.0
2010-04-08 11:40:00,61.04,61.08,61.04,61.05,26100.0,43.5883,43.6169,43.5883,43.5955,26100.0
2010-04-08 11:45:00,61.04,61.05,61.0,61.03,47300.0,43.5883,43.5955,43.5598,43.5812,47300.0
2010-04-08 11:50:00,61.02,61.04,61.0,61.03,39900.0,43.5741,43.5883,43.5598,43.5812,39900.0
2010-04-08 11:55:00,61.03,61.04,61.0,61.01,28900.0,43.5812,43.5883,43.5598,43.5669,28900.0
2010-04-08 12:00:00,61.02,61.02,61.0,61.0,35900.0,43.5741,43.5741,43.5598,43.5598,35900.0
2010-04-08 12:05:00,61.0,61.01,60.93,60.93,60300.0,43.5598,43.5669,43.5098,43.5098,60300.0
2010-04-08 12:10:00,60.92,60.94,60.9,60.93,44300.0,43.5027,43.5169,43.4884,43.5098,44300.0
2010-04-08 12:15:00,60.93,60.96,60.93,60.94,37600.0,43.5098,43.5312,43.5098,43.5169,37600.0
2010-04-08 12:20:00,60.93,60.97,60.92,60.94,32500.0,43.5098,43.5384,43.5027,43.5169,32500.0
2010-04-08 12:25:00,60.95,61.0,60.94,60.97,34100.0,43.5241,43.5598,43.5169,43.5384,34100.0
2010-04-08 12:30:00,60.97,61.01,60.95,61.0,26900.0,43.5384,43.5669,43.5241,43.5598,26900.0
2010-04-08 12:35:00,61.0,61.04,61.0,61.04,23100.0,43.5598,43.5883,43.5598,43.5883,23100.0
2010-04-08 12:40:00,61.03,61.06,61.02,61.04,21700.0,43.5812,43.6026,43.5741,43.5883,21700.0
2010-04-08 12:45:00,61.03,61.12,61.03,61.11,31900.0,43.5812,43.6455,43.5812,43.6383,31900.0
2010-04-08 12:50:00,61.13,61.15,61.13,61.14,22800.0,43.6526,43.6669,43.6526,43.6598,22800.0
2010-04-08 12:55:00,61.14,61.23,61.14,61.21,41300.0,43.6598,43.724,43.6598,43.7097,41300.0
2010-04-08 13:00:00,61.21,61.25,61.17,61.24,32400.0,43.7097,43.7383,43.6812,43.7312,32400.0
2010-04-08 13:05:00,61.25,61.28,61.2,61.2,39700.0,43.7383,43.7597,43.7026,43.7026,39700.0
2010-04-08 13:10:00,61.22,61.22,61.16,61.18,37700.0,43.7169,43.7169,43.674,43.6883,37700.0
2010-04-08 13:15:00,61.19,61.2,61.18,61.19,26900.0,43.6955,43.7026,43.6883,43.6955,26900.0
2010-04-08 13:20:00,61.19,61.19,61.14,61.15,33500.0,43.6955,43.6955,43.6598,43.6669,33500.0
2010-04-08 13:25:00,61.16,61.26,61.13,61.26,36400.0,43.674,43.7454,43.6526,43.7454,36400.0
2010-04-08 13:30:00,61.25,61.25,61.17,61.2,47300.0,43.7383,43.7383,43.6812,43.7026,47300.0
2010-04-08 13:35:00,61.2,61.24,61.19,61.22,15500.0,43.7026,43.7312,43.6955,43.7169,15500.0
2010-04-08 13:40:00,61.21,61.24,61.2,61.21,10500.0,43.7097,43.7312,43.7026,43.7097,10500.0
2010-04-08 13:45:00,61.21,61.25,61.16,61.19,55700.0,43.7097,43.7383,43.674,43.6955,55700.0
2010-04-08 13:50:00,61.18,61.18,61.1,61.11,57300.0,43.6883,43.6883,43.6312,43.6383,57300.0
2010-04-08 13:55:00,61.12,61.12,61.02,61.04,73400.0,43.6455,43.6455,43.5741,43.5883,73400.0
2010-04-08 14:00:00,61.03,61.05,60.99,61.0,73600.0,43.5812,43.5955,43.5526,43.5598,73600.0
2010-04-08 14:05:00,61.01,61.01,60.98,60.99,8100.0,43.5669,43.5669,43.5455,43.5526,8100.0
2010-04-08 14:10:00,60.99,60.99,60.92,60.92,52900.0,43.5526,43.5526,43.5027,43.5027,52900.0
2010-04-08 14:15:00,60.92,60.98,60.92,60.95,58300.0,43.5027,43.5455,43.5027,43.5241,58300.0
2010-04-08 14:20:00,60.94,60.95,60.92,60.93,14400.0,43.5169,43.5241,43.5027,43.5098,14400.0
2010-04-08 14:25:00,60.93,61.0,60.93,60.99,35200.0,43.5098,43.5598,43.5098,43.5526,35200.0
2010-04-08 14:30:00,60.99,61.0,60.97,60.97,39200.0,43.5526,43.5598,43.5384,43.5384,39200.0
2010-04-08 14:35:00,60.97,61.06,60.97,61.06,42000.0,43.5384,43.6026,43.5384,43.6026,42000.0
2010-04-08 14:40:00,61.06,61.12,61.05,61.08,27800.0,43.6026,43.6455,43.5955,43.6169,27800.0
2010-04-08 14:45:00,61.08,61.14,61.05,61.12,49100.0,43.6169,43.6598,43.5955,43.6455,49100.0
2010-04-08 14:50:00,61.12,61.12,61.09,61.09,19700.0,43.6455,43.6455,43.624,43.624,19700.0
2010-04-08 14:55:00,61.09,61.09,61.03,61.04,30700.0,43.624,43.624,43.5812,43.5883,30700.0
2010-04-08 15:00:00,61.03,61.05,61.0,61.0,33800.0,43.5812,43.5955,43.5598,43.5598,33800.0
2010-04-08 15:05:00,61.0,61.03,60.99,61.03,108600.0,43.5598,43.5812,43.5526,43.5812,108600.0
2010-04-08 15:10:00,61.02,61.04,60.97,60.97,92800.0,43.5741,43.5883,43.5384,43.5384,92800.0
2010-04-08 15:15:00,60.97,61.0,60.93,61.0,52400.0,43.5384,43.5598,43.5098,43.5598,52400.0
2010-04-08 15:20:00,61.0,61.04,60.99,61.03,69900.0,43.5598,43.5883,43.5526,43.5812,69900.0
2010-04-08 15:25:00,61.03,61.04,61.0,61.03,78200.0,43.5812,43.5883,43.5598,43.5812,78200.0
2010-04-08 15:30:00,61.02,61.02,60.96,61.0,33400.0,43.5741,43.5741,43.5312,43.5598,33400.0
2010-04-08 15:35:00,61.0,61.05,60.97,60.97,104700.0,43.5598,43.5955,43.5384,43.5384,104700.0
2010-04-08 15:40:00,60.97,60.97,60.91,60.93,77100.0,43.5384,43.5384,43.4955,43.5098,77100.0
2010-04-08 15:45:00,60.92,60.94,60.91,60.93,45700.0,43.5027,43.5169,43.4955,43.5098,45700.0
2010-04-08 15:50:00,60.94,60.97,60.94,60.94,95700.0,43.5169,43.5384,43.5169,43.5169,95700.0
2010-04-08 15:55:00,60.94,60.98,60.93,60.98,173500.0,43.5169,43.5455,43.5098,43.5455,173500.0
2010-04-09 09:30:00,61.04,61.2,61.03,61.09,61100.0,43.5883,43.7026,43.5812,43.624,61100.0
2010-04-09 09:35:00,61.1,61.26,61.05,61.19,147500.0,43.6312,43.7454,43.5955,43.6955,147500.0
2010-04-09 09:40:00,61.19,61.22,61.05,61.05,139800.0,43.6955,43.7169,43.5955,43.5955,139800.0
2010-04-09 09:45:00,61.05,61.13,61.05,61.13,39900.0,43.5955,43.6526,43.5955,43.6526,39900.0
2010-04-09 09:50:00,61.13,61.21,61.12,61.21,20800.0,43.6526,43.7097,43.6455,43.7097,20800.0
2010-04-09 09:55:00,61.22,61.34,61.16,61.31,51700.0,43.7169,43.8026,43.674,43.7811,51700.0
2010-04-09 10:00:00,61.3,61.39,61.29,61.34,47700.0,43.774,43.8383,43.7669,43.8026,47700.0
2010-04-09 10:05:00,61.34,61.41,61.34,61.4,31600.0,43.8026,43.8526,43.8026,43.8454,31600.0
2010-04-09 10:10:00,61.4,61.41,61.31,61.31,28200.0,43.8454,43.8526,43.7811,43.7811,28200.0
2010-04-09 10:15:00,61.32,61.34,61.29,61.29,21400.0,43.7883,43.8026,43.7669,43.7669,21400.0
2010-04-09 10:20:00,61.29,61.29,61.2,61.21,36800.0,43.7669,43.7669,43.7026,43.7097,36800.0
2010-04-09 10:25:00,61.21,61.25,61.07,61.09,47600.0,43.7097,43.7383,43.6098,43.624,47600.0
2010-04-09 10:30:00,61.08,61.19,61.07,61.15,24100.0,43.6169,43.6955,43.6098,43.6669,24100.0
2010-04-09 10:35:00,61.15,61.16,61.07,61.1,26700.0,43.6669,43.674,43.6098,43.6312,26700.0
2010-04-09 10:40:00,61.1,61.12,61.09,61.1,17200.0,43.6312,43.6455,43.624,43.6312,17200.0
2010-04-09 10:45:00,61.11,61.26,61.11,61.23,29800.0,43.6383,43.7454,43.6383,43.724,29800.0
2010-04-09 10:50:00,61.23,61.25,61.2,61.22,29900.0,43.724,43.7383,43.7026,43.7169,29900.0
2010-04-09 10:55:00,61.21,61.23,61.15,61.15,14200.0,43.7097,43.724,43.6669,43.6669,14200.0
2010-04-09 11:00:00,61.16,61.22,61.16,61.22,19100.0,43.674,43.7169,43.674,43.7169,19100.0
2010-04-09 11:05:00,61.22,61.24,61.18,61.22,12200.0,43.7169,43.7312,43.6883,43.7169,12200.0
2010-04-09 11:10:00,61.22,61.24,61.18,61.24,11200.0,43.7169,43.7312,43.6883,43.7312,11200.0
2010-04-09 11:15:00,61.24,61.3,61.23,61.28,35300.0,43.7312,43.774,43.724,43.7597,35300.0
2010-04-09 11:20:00,61.28,61.31,61.28,61.3,18500.0,43.7597,43.7811,43.7597,43.774,18500.0
2010-04-09 11:25:00,61.3,61.34,61.3,61.33,9600.0,43.774,43.8026,43.774,43.7954,9600.0
2010-04-09 11:30:00,61.33,61.35,61.29,61.3,14800.0,43.7954,43.8097,43.7669,43.774,14800.0
2010-04-09 11:35:00,61.3,61.32,61.27,61.32,17100.0,43.774,43.7883,43.7526,43.7883,17100.0
2010-04-09 11:40:00,61.31,61.35,61.31,61.34,14400.0,43.7811,43.8097,43.7811,43.8026,14400.0
2010-04-09 11:45:00,61.34,61.36,61.31,61.31,13400.0,43.8026,43.8169,43.7811,43.7811,13400.0
2010-04-09 11:50:00,61.31,61.34,61.29,61.32,46900.0,43.7811,43.8026,43.7669,43.7883,46900.0
2010-04-09 11:55:00,61.33,61.33,61.27,61.28,14500.0,43.7954,43.7954,43.7526,43.7597,14500.0
2010-04-09 12:00:00,61.28,61.31,61.28,61.29,13500.0,43.7597,43.7811,43.7597,43.7669,13500.0
2010-04-09 12:05:00,61.29,61.3,61.27,61.28,11000.0,43.7669,43.774,43.7526,43.7597,11000.0
2010-04-09 12:10:00,61.28,61.28,61.23,61.25,18200.0,43.7597,43.7597,43.724,43.7383,18200.0
2010-04-09 12:15:00,61.25,61.25,61.21,61.22,19400.0,43.7383,43.7383,43.7097,43.7169,19400.0
2010-04-09 12:20:00,61.22,61.22,61.18,61.21,15500.0,43.7169,43.7169,43.6883,43.7097,15500.0
2010-04-09 12:25:00,61.21,61.21,61.17,61.17,11100.0,43.7097,43.7097,43.6812,43.6812,11100.0
2010-04-09 12:30:00,61.17,61.18,61.17,61.17,10200.0,43.6812,43.6883,43.6812,43.6812,10200.0
2010-04-09 12:35:00,61.18,61.19,61.17,61.17,30000.0,43.6883,43.6955,43.6812,43.6812,30000.0
2010-04-09 12:40:00,61.17,61.18,61.13,61.13,15200.0,43.6812,43.6883,43.6526,43.6526,15200.0
2010-04-09 12:45:00,61.13,61.13,61.1,61.13,12400.0,43.6526,43.6526,43.6312,43.6526,12400.0
2010-04-09 12:50:00,61.13,61.13,61.06,61.08,24900.0,43.6526,43.6526,43.6026,43.6169,24900.0
2010-04-09 12:55:00,61.07,61.08,61.06,61.07,13200.0,43.6098,43.6169,43.6026,43.6098,13200.0
2010-04-09 13:00:00,61.07,61.1,61.05,61.06,38000.0,43.6098,43.6312,43.5955,43.6026,38000.0
2010-04-09 13:05:00,61.05,61.07,61.01,61.01,41200.0,43.5955,43.6098,43.5669,43.5669,41200.0
2010-04-09 13:10:00,61.01,61.04,61.0,61.04,16000.0,43.5669,43.5883,43.5598,43.5883,16000.0
2010-04-09 13:15:00,61.04,61.07,61.02,61.04,36100.0,43.5883,43.6098,43.5741,43.5883,36100.0
2010-04-09 13:20:00,61.04,61.07,61.02,61.03,35400.0,43.5883,43.6098,43.5741,43.5812,35400.0
2010-04-09 13:25:00,61.02,61.06,61.02,61.03,14800.0,43.5741,43.6026,43.5741,43.5812,14800.0
2010-04-09 13:30:00,61.03,61.04,61.01,61.04,20400.0,43.5812,43.5883,43.5669,43.5883,20400.0
2010-04-09 13:35:00,61.04,61.06,61.03,61.04,25700.0,43.5883,43.6026,43.5812,43.5883,25700.0
2010-04-09 13:40:00,61.05,61.05,61.01,61.02,34000.0,43.5955,43.5955,43.5669,43.5741,34000.0
2010-04-09 13:45:00,61.02,61.03,61.01,61.02,17900.0,43.5741,43.5812,43.5669,43.5741,17900.0
2010-04-09 13:50:00,61.02,61.03,60.98,60.99,25900.0,43.5741,43.5812,43.5455,43.5526,25900.0
2010-04-09 13:55:00,60.99,60.99,60.94,60.96,19400.0,43.5526,43.5526,43.5169,43.5312,19400.0
2010-04-09 14:00:00,60.95,60.99,60.92,60.99,39600.0,43.5241,43.5526,43.5027,43.5526,39600.0
2010-04-09 14:05:00,60.98,61.05,60.97,61.05,17000.0,43.5455,43.5955,43.5384,43.5955,17000.0
2010-04-09 14:10:00,61.05,61.07,61.05,61.05,28300.0,43.5955,43.6098,43.5955,43.5955,28300.0
2010-04-09 14:15:00,61.05,61.07,61.05,61.06,30200.0,43.5955,43.6098,43.5955,43.6026,30200.0
2010-04-09 14:20:00,61.06,61.1,61.06,61.1,7800.0,43.6026,43.6312,43.6026,43.6312,7800.0
2010-04-09 14:25:00,61.1,61.11,61.08,61.08,22400.0,43.6312,43.6383,43.6169,43.6169,22400.0
2010-04-09 14:30:00,61.08,61.09,61.03,61.05,26000.0,43.6169,43.624,43.5812,43.5955,26000.0
2010-04-09 14:35:00,61.05,61.06,61.03,61.06,19600.0,43.5955,43.6026,43.5812,43.6026,19600.0
2010-04-09 14:40:00,61.05,61.06,61.02,61.02,41400.0,43.5955,43.6026,43.5741,43.5741,41400.0
2010-04-09 14:45:00,61.02,61.05,61.01,61.01,58300.0,43.5741,43.5955,43.5669,43.5669,58300.0
2010-04-09 14:50:00,61.02,61.06,61.01,61.06,34100.0,43.5741,43.6026,43.5669,43.6026,34100.0
2010-04-09 14:55:00,61.06,61.06,61.02,61.05,55900.0,43.6026,43.6026,43.5741,43.5955,55900.0
2010-04-09 15:00:00,61.05,61.06,61.04,61.06,26900.0,43.5955,43.6026,43.5883,43.6026,26900.0
2010-04-09 15:05:00,61.06,61.06,61.0,61.03,37200.0,43.6026,43.6026,43.5598,43.5812,37200.0
2010-04-09 15:10:00,61.03,61.07,61.02,61.06,31600.0,43.5812,43.6098,43.5741,43.6026,31600.0
2010-04-09 15:15:00,61.06,61.12,61.06,61.12,17100.0,43.6026,43.6455,43.6026,43.6455,17100.0
2010-04-09 15:20:00,61.12,61.14,61.11,61.13,25900.0,43.6455,43.6598,43.6383,43.6526,25900.0
2010-04-09 15:25:00,61.13,61.15,61.12,61.15,27900.0,43.6526,43.6669,43.6455,43.6669,27900.0
2010-04-09 15:30:00,61.15,61.15,61.12,61.14,35200.0,43.6669,43.6669,43.6455,43.6598,35200.0
2010-04-09 15:35:00,61.15,61.17,61.14,61.17,33300.0,43.6669,43.6812,43.6598,43.6812,33300.0
2010-04-09 15:40:00,61.17,61.17,61.14,61.14,34500.0,43.6812,43.6812,43.6598,43.6598,34500.0
2010-04-09 15:45:00,61.15,61.15,61.13,61.13,64900.0,43.6669,43.6669,43.6526,43.6526,64900.0
2010-04-09 15:50:00,61.14,61.18,61.13,61.18,127400.0,43.6598,43.6883,43.6526,43.6883,127400.0
2010-04-09 15:55:00,61.18,61.2,61.14,61.2,157300.0,43.6883,43.7026,43.6598,43.7026,157300.0
2010-04-12 09:30:00,60.9,60.99,60.68,60.75,179600.0,43.4884,43.5526,43.3313,43.3813,179600.0
2010-04-12 09:35:00,60.75,60.78,60.59,60.75,82900.0,43.3813,43.4027,43.267,43.3813,82900.0
2010-04-12 09:40:00,60.75,60.82,60.66,60.82,62200.0,43.3813,43.4312,43.317,43.4312,62200.0
2010-04-12 09:45:00,60.82,60.83,60.74,60.74,43200.0,43.4312,43.4384,43.3741,43.3741,43200.0
2010-04-12 09:50:00,60.74,60.81,60.73,60.8,48800.0,43.3741,43.4241,43.367,43.417,48800.0
2010-04-12 09:55:00,60.81,60.83,60.67,60.68,63100.0,43.4241,43.4384,43.3241,43.3313,63100.0
2010-04-12 10:00:00,60.69,60.73,60.68,60.71,169300.0,43.3384,43.367,43.3313,43.3527,169300.0
2010-04-12 10:05:00,60.72,60.74,60.67,60.7,68300.0,43.3598,43.3741,43.3241,43.3456,68300.0
2010-04-12 10:10:00,60.71,60.71,60.62,60.66,71600.0,43.3527,43.3527,43.2884,43.317,71600.0
2010-04-12 10:15:00,60.67,60.67,60.55,60.57,61900.0,43.3241,43.3241,43.2384,43.2527,61900.0
2010-04-12 10:20:00,60.58,60.62,60.58,60.61,40500.0,43.2599,43.2884,43.2599,43.2813,40500.0
2010-04-12 10:25:00,60.62,60.7,60.61,60.63,40800.0,43.2884,43.3456,43.2813,43.2956,40800.0
2010-04-12 10:30:00,60.63,60.67,60.61,60.63,44100.0,43.2956,43.3241,43.2813,43.2956,44100.0
2010-04-12 10:35:00,60.63,60.65,60.57,60.59,45100.0,43.2956,43.3098,43.2527,43.267,45100.0
2010-04-12 10:40:00,60.6,60.65,60.59,60.65,39500.0,43.2741,43.3098,43.267,43.3098,39500.0
2010-04-12 10:45:00,60.65,60.65,60.59,60.59,70200.0,43.3098,43.3098,43.267,43.267,70200.0
2010-04-12 10:50:00,60.6,60.64,60.59,60.59,39200.0,43.2741,43.3027,43.267,43.267,39200.0
2010-04-12 10:55:00,60.58,60.61,60.57,60.6,40600.0,43.2599,43.2813,43.2527,43.2741,40600.0
2010-04-12 11:00:00,60.6,60.6,60.58,60.59,22500.0,43.2741,43.2741,43.2599,43.267,22500.0
2010-04-12 11:05:00,60.58,60.59,60.57,60.58,26600.0,43.2599,43.267,43.2527,43.2599,26600.0
2010-04-12 11:10:00,60.59,60.6,60.56,60.6,126300.0,43.267,43.2741,43.2456,43.2741,126300.0
2010-04-12 11:15:00,60.6,60.6,60.5,60.51,46200.0,43.2741,43.2741,43.2027,43.2099,46200.0
2010-04-12 11:20:00,60.5,60.51,60.48,60.5,63300.0,43.2027,43.2099,43.1885,43.2027,63300.0
2010-04-12 11:25:00,60.5,60.5,60.48,60.49,30000.0,43.2027,43.2027,43.1885,43.1956,30000.0
2010-04-12 11:30:00,60.49,60.49,60.42,60.45,93500.0,43.1956,43.1956,43.1456,43.167,93500.0
2010-04-12 11:35:00,60.45,60.52,60.44,60.52,32800.0,43.167,43.217,43.1599,43.217,32800.0
2010-04-12 11:40:00,60.51,60.54,60.5,60.53,80400.0,43.2099,43.2313,43.2027,43.2242,80400.0
2010-04-12 11:45:00,60.54,60.54,60.46,60.48,38600.0,43.2313,43.2313,43.1742,43.1885,38600.0
2010-04-12 11:50:00,60.48,60.5,60.45,60.45,36800.0,43.1885,43.2027,43.167,43.167,36800.0
2010-04-12 11:55:00,60.45,60.46,60.41,60.44,42700.0,43.167,43.1742,43.1385,43.1599,42700.0
2010-04-12 12:00:00,60.45,60.46,60.44,60.46,32400.0,43.167,43.1742,43.1599,43.1742,32400.0
2010-04-12 12:05:00,60.45,60.46,60.42,60.43,42900.0,43.167,43.1742,43.1456,43.1527,42900.0
2010-04-12 12:10:00,60.43,60.46,60.42,60.46,16200.0,43.1527,43.1742,43.1456,43.1742,16200.0
2010-04-12 12:15:00,60.47,60.52,60.46,60.5,60900.0,43.1813,43.217,43.1742,43.2027,60900.0
2010-04-12 12:20:00,60.5,60.51,60.43,60.45,41400.0,43.2027,43.2099,43.1527,43.167,41400.0
2010-04-12 12:25:00,60.46,60.5,60.45,60.5,25800.0,43.1742,43.2027,43.167,43.2027,25800.0
2010-04-12 12:30:00,60.49,60.5,60.48,60.49,17900.0,43.1956,43.2027,43.1885,43.1956,17900.0
2010-04-12 12:35:00,60.49,60.49,60.44,60.44,26900.0,43.1956,43.1956,43.1599,43.1599,26900.0
2010-04-12 12:40:00,60.45,60.46,60.44,60.45,11700.0,43.167,43.1742,43.1599,43.167,11700.0
2010-04-12 12:45:00,60.45,60.51,60.45,60.49,41600.0,43.167,43.2099,43.167,43.1956,41600.0
2010-04-12 12:50:00,60.5,60.54,60.46,60.52,47400.0,43.2027,43.2313,43.1742,43.217,47400.0
2010-04-12 12:55:00,60.53,60.53,60.5,60.52,7900.0,43.2242,43.2242,43.2027,43.217,7900.0
2010-04-12 13:00:00,60.53,60.56,60.52,60.55,35500.0,43.2242,43.2456,43.217,43.2384,35500.0
2010-04-12 13:05:00,60.55,60.56,60.51,60.51,44200.0,43.2384,43.2456,43.2099,43.2099,44200.0
2010-04-12 13:10:00,60.52,60.53,60.47,60.5,42000.0,43.217,43.2242,43.1813,43.2027,42000.0
2010-04-12 13:15:00,60.49,60.5,60.47,60.49,28900.0,43.1956,43.2027,43.1813,43.1956,28900.0
2010-04-12 13:20:00,60.49,60.5,60.45,60.48,62200.0,43.1956,43.2027,43.167,43.1885,62200.0
2010-04-12 13:25:00,60.49,60.51,60.48,60.49,36000.0,43.1956,43.2099,43.1885,43.1956,36000.0
2010-04-12 13:30:00,60.49,60.51,60.48,60.49,33000.0,43.1956,43.2099,43.1885,43.1956,33000.0
2010-04-12 13:35:00,60.49,60.5,60.48,60.49,22400.0,43.1956,43.2027,43.1885,43.1956,22400.0
2010-04-12 13:40:00,60.49,60.5,60.44,60.45,45200.0,43.1956,43.2027,43.1599,43.167,45200.0
2010-04-12 13:45:00,60.45,60.49,60.43,60.49,25700.0,43.167,43.1956,43.1527,43.1956,25700.0
2010-04-12 13:50:00,60.49,60.53,60.48,60.49,50900.0,43.1956,43.2242,43.1885,43.1956,50900.0
2010-04-12 13:55:00,60.49,60.49,60.43,60.43,46900.0,43.1956,43.1956,43.1527,43.1527,46900.0
2010-04-12 14:00:00,60.43,60.44,60.4,60.43,144000.0,43.1527,43.1599,43.1313,43.1527,144000.0
2010-04-12 14:05:00,60.42,60.44,60.37,60.38,78900.0,43.1456,43.1599,43.1099,43.117,78900.0
2010-04-12 14:10:00,60.37,60.41,60.32,60.32,38200.0,43.1099,43.1385,43.0742,43.0742,38200.0
2010-04-12 14:15:00,60.33,60.37,60.31,60.32,29000.0,43.0813,43.1099,43.0671,43.0742,29000.0
2010-04-12 14:20:00,60.31,60.35,60.31,60.35,17200.0,43.0671,43.0956,43.0671,43.0956,17200.0
2010-04-12 14:25:00,60.35,60.41,60.34,60.41,16300.0,43.0956,43.1385,43.0885,43.1385,16300.0
2010-04-12 14:30:00,60.4,60.42,60.38,60.39,33100.0,43.1313,43.1456,43.117,43.1242,33100.0
2010-04-12 14:35:00,60.39,60.43,60.39,60.42,25400.0,43.1242,43.1527,43.1242,43.1456,25400.0
2010-04-12 14:40:00,60.41,60.44,60.38,60.4,48500.0,43.1385,43.1599,43.117,43.1313,48500.0
2010-04-12 14:45:00,60.4,60.42,60.36,60.37,42600.0,43.1313,43.1456,43.1028,43.1099,42600.0
2010-04-12 14:50:00,60.37,60.41,60.36,60.4,34600.0,43.1099,43.1385,43.1028,43.1313,34600.0
2010-04-12 14:55:00,60.4,60.41,60.36,60.37,57500.0,43.1313,43.1385,43.1028,43.1099,57500.0
2010-04-12 15:00:00,60.37,60.4,60.35,60.35,65700.0,43.1099,43.1313,43.0956,43.0956,65700.0
2010-04-12 15:05:00,60.35,60.42,60.34,60.38,54900.0,43.0956,43.1456,43.0885,43.117,54900.0
2010-04-12 15:10:00,60.38,60.4,60.37,60.4,39300.0,43.117,43.1313,43.1099,43.1313,39300.0
2010-04-12 15:15:00,60.4,60.4,60.34,60.36,31100.0,43.1313,43.1313,43.0885,43.1028,31100.0
2010-04-12 15:20:00,60.37,60.38,60.3,60.32,53500.0,43.1099,43.117,43.0599,43.0742,53500.0
2010-04-12 15:25:00,60.31,60.33,60.29,60.3,100500.0,43.0671,43.0813,43.0528,43.0599,100500.0
2010-04-12 15:30:00,60.3,60.33,60.26,60.33,60600.0,43.0599,43.0813,43.0313,43.0813,60600.0
2010-04-12 15:35:00,60.33,60.43,60.32,60.4,107600.0,43.0813,43.1527,43.0742,43.1313,107600.0
2010-04-12 15:40:00,60.4,60.4,60.33,60.36,54600.0,43.1313,43.1313,43.0813,43.1028,54600.0
2010-04-12 15:45:00,60.35,60.36,60.32,60.32,60500.0,43.0956,43.1028,43.0742,43.0742,60500.0
2010-04-12 15:50:00,60.33,60.34,60.32,60.33,158900.0,43.0813,43.0885,43.0742,43.0813,158900.0
2010-04-12 15:55:00,60.34,60.34,60.28,60.29,248200.0,43.0885,43.0885,43.0456,43.0528,248200.0
2010-04-13 09:30:00,60.37,60.39,60.21,60.39,120500.0,43.1099,43.1242,42.9956,43.1242,120500.0
2010-04-13 09:35:00,60.39,60.55,60.39,60.52,88100.0,43.1242,43.2384,43.1242,43.217,88100.0
2010-04-13 09:40:00,60.52,60.53,60.42,60.51,88700.0,43.217,43.2242,43.1456,43.2099,88700.0
2010-04-13 09:45:00,60.51,60.53,60.44,60.45,63400.0,43.2099,43.2242,43.1599,43.167,63400.0
2010-04-13 09:50:00,60.45,60.45,60.35,60.4,59500.0,43.167,43.167,43.0956,43.1313,59500.0
2010-04-13 09:55:00,60.4,60.43,60.26,60.26,45100.0,43.1313,43.1527,43.0313,43.0313,45100.0
2010-04-13 10:00:00,60.27,60.29,60.23,60.29,33900.0,43.0385,43.0528,43.0099,43.0528,33900.0
2010-04-13 10:05:00,60.29,60.33,60.24,60.24,49300.0,43.0528,43.0813,43.0171,43.0171,49300.0
2010-04-13 10:10:00,60.24,60.26,60.24,60.24,36900.0,43.0171,43.0313,43.0171,43.0171,36900.0
2010-04-13 10:15:00,60.24,60.25,60.2,60.2,42300.0,43.0171,43.0242,42.9885,42.9885,42300.0
2010-04-13 10:20:00,60.2,60.21,59.97,59.99,205700.0,42.9885,42.9956,42.8243,42.8385,205700.0
2010-04-13 10:25:00,59.99,60.03,59.95,60.0,61200.0,42.8385,42.8671,42.81,42.8457,61200.0
2010-04-13 10:30:00,60.0,60.01,59.93,59.98,56200.0,42.8457,42.8528,42.7957,42.8314,56200.0
2010-04-13 10:35:00,59.99,59.99,59.89,59.93,73300.0,42.8385,42.8385,42.7671,42.7957,73300.0
2010-04-13 10:40:00,59.93,60.0,59.9,59.99,46200.0,42.7957,42.8457,42.7743,42.8385,46200.0
2010-04-13 10:45:00,59.99,59.99,59.95,59.95,59500.0,42.8385,42.8385,42.81,42.81,59500.0
2010-04-13 10:50:00,59.96,59.98,59.93,59.96,50500.0,42.8171,42.8314,42.7957,42.8171,50500.0
2010-04-13 10:55:00,59.96,59.97,59.93,59.94,44500.0,42.8171,42.8243,42.7957,42.8028,44500.0
2010-04-13 11:00:00,59.93,59.95,59.92,59.94,26900.0,42.7957,42.81,42.7886,42.8028,26900.0
2010-04-13 11:05:00,59.94,60.03,59.93,59.99,68000.0,42.8028,42.8671,42.7957,42.8385,68000.0
2010-04-13 11:10:00,59.99,60.0,59.93,59.95,30300.0,42.8385,42.8457,42.7957,42.81,30300.0
2010-04-13 11:15:00,59.97,59.97,59.94,59.96,38700.0,42.8243,42.8243,42.8028,42.8171,38700.0
2010-04-13 11:20:00,59.95,59.96,59.9,59.9,36700.0,42.81,42.8171,42.7743,42.7743,36700.0
2010-04-13 11:25:00,59.91,59.92,59.88,59.92,31500.0,42.7814,42.7886,42.76,42.7886,31500.0
2010-04-13 11:30:00,59.92,59.94,59.89,59.91,52100.0,42.7886,42.8028,42.7671,42.7814,52100.0
2010-04-13 11:35:00,59.91,59.92,59.88,59.88,22800.0,42.7814,42.7886,42.76,42.76,22800.0
2010-04-13 11:40:00,59.89,59.94,59.88,59.9,36900.0,42.7671,42.8028,42.76,42.7743,36900.0
2010-04-13 11:45:00,59.91,59.92,59.88,59.91,31300.0,42.7814,42.7886,42.76,42.7814,31300.0
2010-04-13 11:50:00,59.91,59.93,59.89,59.9,24000.0,42.7814,42.7957,42.7671,42.7743,24000.0
2010-04-13 11:55:00,59.9,59.91,59.89,59.89,27000.0,42.7743,42.7814,42.7671,42.7671,27000.0
2010-04-13 12:00:00,59.89,59.9,59.85,59.87,36800.0,42.7671,42.7743,42.7386,42.7529,36800.0
2010-04-13 12:05:00,59.87,59.89,59.79,59.8,48900.0,42.7529,42.7671,42.6957,42.7029,48900.0
2010-04-13 12:10:00,59.8,59.84,59.8,59.83,17000.0,42.7029,42.7314,42.7029,42.7243,17000.0
2010-04-13 12:15:00,59.84,59.9,59.83,59.9,52700.0,42.7314,42.7743,42.7243,42.7743,52700.0
2010-04-13 12:20:00,59.9,59.91,59.88,59.9,27300.0,42.7743,42.7814,42.76,42.7743,27300.0
2010-04-13 12:25:00,59.91,59.95,59.9,59.92,50700.0,42.7814,42.81,42.7743,42.7886,50700.0
2010-04-13 12:30:00,59.91,59.92,59.87,59.88,36400.0,42.7814,42.7886,42.7529,42.76,36400.0
2010-04-13 12:35:00,59.87,59.88,59.85,59.86,39500.0,42.7529,42.76,42.7386,42.7457,39500.0
2010-04-13 12:40:00,59.87,59.87,59.84,59.84,35100.0,42.7529,42.7529,42.7314,42.7314,35100.0
2010-04-13 12:45:00,59.85,59.86,59.84,59.85,15400.0,42.7386,42.7457,42.7314,42.7386,15400.0
2010-04-13 12:50:00,59.85,59.87,59.84,59.87,41500.0,42.7386,42.7529,42.7314,42.7529,41500.0
2010-04-13 12:55:00,59.86,59.92,59.85,59.87,66300.0,42.7457,42.7886,42.7386,42.7529,66300.0
2010-04-13 13:00:00,59.87,59.89,59.85,59.86,47500.0,42.7529,42.7671,42.7386,42.7457,47500.0
2010-04-13 13:05:00,59.86,59.88,59.86,59.88,19000.0,42.7457,42.76,42.7457,42.76,19000.0
2010-04-13 13:10:00,59.88,59.91,59.87,59.9,28400.0,42.76,42.7814,42.7529,42.7743,28400.0
2010-04-13 13:15:00,59.9,59.92,59.87,59.87,32600.0,42.7743,42.7886,42.7529,42.7529,32600.0
2010-04-13 13:20:00,59.87,59.89,59.87,59.89,18000.0,42.7529,42.7671,42.7529,42.7671,18000.0
2010-04-13 13:25:00,59.89,59.91,59.88,59.89,43700.0,42.7671,42.7814,42.76,42.7671,43700.0
2010-04-13 13:30:00,59.89,59.9,59.87,59.89,25400.0,42.7671,42.7743,42.7529,42.7671,25400.0
2010-04-13 13:35:00,59.89,59.9,59.87,59.87,33700.0,42.7671,42.7743,42.7529,42.7529,33700.0
2010-04-13 13:40:00,59.88,59.92,59.85,59.85,34700.0,42.76,42.7886,42.7386,42.7386,34700.0
2010-04-13 13:45:00,59.86,59.88,59.85,59.87,34000.0,42.7457,42.76,42.7386,42.7529,34000.0
2010-04-13 13:50:00,59.88,59.91,59.87,59.89,52900.0,42.76,42.7814,42.7529,42.7671,52900.0
2010-04-13 13:55:00,59.9,59.9,59.85,59.88,35600.0,42.7743,42.7743,42.7386,42.76,35600.0
2010-04-13 14:00:00,59.89,59.9,59.86,59.86,37100.0,42.7671,42.7743,42.7457,42.7457,37100.0
2010-04-13 14:05:00,59.86,59.87,59.85,59.86,42300.0,42.7457,42.7529,42.7386,42.7457,42300.0
2010-04-13 14:10:00,59.86,59.87,59.84,59.86,36600.0,42.7457,42.7529,42.7314,42.7457,36600.0
2010-04-13 14:15:00,59.87,59.88,59.84,59.85,54100.0,42.7529,42.76,42.7314,42.7386,54100.0
2010-04-13 14:20:00,59.85,59.86,59.84,59.85,49500.0,42.7386,42.7457,42.7314,42.7386,49500.0
2010-04-13 14:25:00,59.84,59.85,59.81,59.81,21700.0,42.7314,42.7386,42.71,42.71,21700.0
2010-04-13 14:30:00,59.81,59.83,59.76,59.82,83100.0,42.71,42.7243,42.6743,42.7171,83100.0
2010-04-13 14:35:00,59.82,59.82,59.8,59.81,42100.0,42.7171,42.7171,42.7029,42.71,42100.0
2010-04-13 14:40:00,59.81,59.85,59.81,59.83,46500.0,42.71,42.7386,42.71,42.7243,46500.0
2010-04-13 14:45:00,59.83,59.88,59.83,59.88,22500.0,42.7243,42.76,42.7243,42.76,22500.0
2010-04-13 14:50:00,59.88,59.93,59.88,59.92,22900.0,42.76,42.7957,42.76,42.7886,22900.0
2010-04-13 14:55:00,59.92,59.92,59.86,59.87,33500.0,42.7886,42.7886,42.7457,42.7529,33500.0
2010-04-13 15:00:00,59.87,59.92,59.86,59.89,35700.0,42.7529,42.7886,42.7457,42.7671,35700.0
2010-04-13 15:05:00,59.88,59.93,59.88,59.91,38700.0,42.76,42.7957,42.76,42.7814,38700.0
2010-04-13 15:10:00,59.91,59.93,59.9,59.91,34600.0,42.7814,42.7957,42.7743,42.7814,34600.0
2010-04-13 15:15:00,59.92,60.0,59.9,59.98,102700.0,42.7886,42.8457,42.7743,42.8314,102700.0
2010-04-13 15:20:00,59.99,60.01,59.96,59.96,53700.0,42.8385,42.8528,42.8171,42.8171,53700.0
2010-04-13 15:25:00,59.95,59.97,59.92,59.96,50100.0,42.81,42.8243,42.7886,42.8171,50100.0
2010-04-13 15:30:00,59.96,59.96,59.89,59.9,69300.0,42.8171,42.8171,42.7671,42.7743,69300.0
2010-04-13 15:35:00,59.9,59.91,59.89,59.91,59000.0,42.7743,42.7814,42.7671,42.7814,59000.0
2010-04-13 15:40:00,59.9,59.9,59.88,59.89,70400.0,42.7743,42.7743,42.76,42.7671,70400.0
2010-04-13 15:45:00,59.89,59.9,59.86,59.86,90700.0,42.7671,42.7743,42.7457,42.7457,90700.0
2010-04-13 15:50:00,59.88,59.89,59.86,59.86,124500.0,42.76,42.7671,42.7457,42.7457,124500.0
2010-04-13 15:55:00,59.85,59.89,59.83,59.89,149800.0,42.7386,42.7671,42.7243,42.7671,149800.0
2010-04-14 09:30:00,59.79,59.87,59.58,59.64,105100.0,42.6957,42.7529,42.5458,42.5886,105100.0
2010-04-14 09:35:00,59.65,59.7,59.62,59.69,53900.0,42.5958,42.6315,42.5743,42.6243,53900.0
2010-04-14 09:40:00,59.7,59.81,59.62,59.71,114900.0,42.6315,42.71,42.5743,42.6386,114900.0
2010-04-14 09:45:00,59.72,59.72,59.63,59.65,72900.0,42.6457,42.6457,42.5815,42.5958,72900.0
2010-04-14 09:50:00,59.64,59.66,59.58,59.6,83900.0,42.5886,42.6029,42.5458,42.56,83900.0
2010-04-14 09:55:00,59.59,59.62,59.26,59.26,221400.0,42.5529,42.5743,42.3173,42.3173,221400.0
2010-04-14 10:00:00,59.25,59.37,59.21,59.27,270000.0,42.3101,42.3958,42.2816,42.3244,270000.0
2010-04-14 10:05:00,59.27,59.32,59.22,59.24,202500.0,42.3244,42.3601,42.2887,42.303,202500.0
2010-04-14 10:10:00,59.24,59.25,59.15,59.16,159000.0,42.303,42.3101,42.2387,42.2458,159000.0
2010-04-14 10:15:00,59.16,59.17,59.1,59.15,92200.0,42.2458,42.253,42.203,42.2387,92200.0
2010-04-14 10:20:00,59.14,59.16,59.02,59.02,155800.0,42.2316,42.2458,42.1459,42.1459,155800.0
2010-04-14 10:25:00,59.02,59.03,58.94,58.97,176900.0,42.1459,42.153,42.0887,42.1102,176900.0
2010-04-14 10:30:00,58.97,59.0,58.94,58.99,118900.0,42.1102,42.1316,42.0887,42.1244,118900.0
2010-04-14 10:35:00,59.0,59.15,59.0,59.14,173300.0,42.1316,42.2387,42.1316,42.2316,173300.0
2010-04-14 10:40:00,59.15,59.23,59.14,59.17,225700.0,42.2387,42.2958,42.2316,42.253,225700.0
2010-04-14 10:45:00,59.17,59.28,59.17,59.23,196200.0,42.253,42.3315,42.253,42.2958,196200.0
2010-04-14 10:50:00,59.22,59.26,59.19,59.25,48700.0,42.2887,42.3173,42.2673,42.3101,48700.0
2010-04-14 10:55:00,59.26,59.26,59.18,59.2,116700.0,42.3173,42.3173,42.2601,42.2744,116700.0
2010-04-14 11:00:00,59.19,59.27,59.18,59.19,57100.0,42.2673,42.3244,42.2601,42.2673,57100.0
2010-04-14 11:05:00,59.19,59.2,59.13,59.16,163100.0,42.2673,42.2744,42.2244,42.2458,163100.0
2010-04-14 11:10:00,59.15,59.16,59.13,59.14,67000.0,42.2387,42.2458,42.2244,42.2316,67000.0
2010-04-14 11:15:00,59.14,59.14,59.08,59.09,52300.0,42.2316,42.2316,42.1887,42.1959,52300.0
2010-04-14 11:20:00,59.09,59.1,59.06,59.06,49300.0,42.1959,42.203,42.1744,42.1744,49300.0
2010-04-14 11:25:00,59.07,59.25,59.05,59.24,99600.0,42.1816,42.3101,42.1673,42.303,99600.0
2010-04-14 11:30:00,59.25,59.3,59.24,59.29,64300.0,42.3101,42.3458,42.303,42.3387,64300.0
2010-04-14 11:35:00,59.29,59.4,59.28,59.4,97100.0,42.3387,42.4172,42.3315,42.4172,97100.0
2010-04-14 11:40:00,59.4,59.41,59.3,59.3,61500.0,42.4172,42.4244,42.3458,42.3458,61500.0
2010-04-14 11:45:00,59.31,59.31,59.24,59.28,52500.0,42.353,42.353,42.303,42.3315,52500.0
2010-04-14 11:50:00,59.26,59.32,59.26,59.29,40600.0,42.3173,42.3601,42.3173,42.3387,40600.0
2010-04-14 11:55:00,59.3,59.39,59.3,59.39,117000.0,42.3458,42.4101,42.3458,42.4101,117000.0
2010-04-14 12:00:00,59.39,59.39,59.32,59.38,48100.0,42.4101,42.4101,42.3601,42.4029,48100.0
2010-04-14 12:05:00,59.37,59.38,59.32,59.33,51200.0,42.3958,42.4029,42.3601,42.3672,51200.0
2010-04-14 12:10:00,59.33,59.34,59.24,59.24,57400.0,42.3672,42.3744,42.303,42.303,57400.0
2010-04-14 12:15:00,59.24,59.26,59.17,59.22,54500.0,42.303,42.3173,42.253,42.2887,54500.0
2010-04-14 12:20:00,59.23,59.26,59.22,59.24,30100.0,42.2958,42.3173,42.2887,42.303,30100.0
2010-04-14 12:25:00,59.23,59.33,59.23,59.33,24900.0,42.2958,42.3672,42.2958,42.3672,24900.0
2010-04-14 12:30:00,59.33,59.39,59.32,59.35,27800.0,42.3672,42.4101,42.3601,42.3815,27800.0
2010-04-14 12:35:00,59.35,59.37,59.33,59.34,40100.0,42.3815,42.3958,42.3672,42.3744,40100.0
2010-04-14 12:40:00,59.35,59.35,59.32,59.33,53500.0,42.3815,42.3815,42.3601,42.3672,53500.0
2010-04-14 12:45:00,59.33,59.34,59.28,59.29,25500.0,42.3672,42.3744,42.3315,42.3387,25500.0
2010-04-14 12:50:00,59.28,59.3,59.23,59.25,33900.0,42.3315,42.3458,42.2958,42.3101,33900.0
2010-04-14 12:55:00,59.26,59.3,59.25,59.27,32100.0,42.3173,42.3458,42.3101,42.3244,32100.0
2010-04-14 13:00:00,59.27,59.34,59.27,59.32,42400.0,42.3244,42.3744,42.3244,42.3601,42400.0
2010-04-14 13:05:00,59.31,59.37,59.31,59.37,26400.0,42.353,42.3958,42.353,42.3958,26400.0
2010-04-14 13:10:00,59.36,59.44,59.36,59.43,33100.0,42.3887,42.4458,42.3887,42.4387,33100.0
2010-04-14 13:15:00,59.44,59.55,59.44,59.54,172600.0,42.4458,42.5243,42.4458,42.5172,172600.0
2010-04-14 13:20:00,59.55,59.58,59.51,59.58,113900.0,42.5243,42.5458,42.4958,42.5458,113900.0
2010-04-14 13:25:00,59.59,59.66,59.58,59.62,90300.0,42.5529,42.6029,42.5458,42.5743,90300.0
2010-04-14 13:30:00,59.62,59.63,59.52,59.52,70800.0,42.5743,42.5815,42.5029,42.5029,70800.0
2010-04-14 13:35:00,59.53,59.53,59.4,59.4,48200.0,42.5101,42.5101,42.4172,42.4172,48200.0
2010-04-14 13:40:00,59.4,59.46,59.4,59.41,34100.0,42.4172,42.4601,42.4172,42.4244,34100.0
2010-04-14 13:45:00,59.42,59.45,59.42,59.44,10100.0,42.4315,42.4529,42.4315,42.4458,10100.0
2010-04-14 13:50:00,59.43,59.44,59.38,59.39,30600.0,42.4387,42.4458,42.4029,42.4101,30600.0
2010-04-14 13:55:00,59.39,59.4,59.36,59.38,15600.0,42.4101,42.4172,42.3887,42.4029,15600.0
2010-04-14 14:00:00,59.38,59.42,59.37,59.38,41600.0,42.4029,42.4315,42.3958,42.4029,41600.0
2010-04-14 14:05:00,59.37,59.45,59.37,59.44,26700.0,42.3958,42.4529,42.3958,42.4458,26700.0
2010-04-14 14:10:00,59.44,59.45,59.43,59.44,24200.0,42.4458,42.4529,42.4387,42.4458,24200.0
2010-04-14 14:15:00,59.44,59.5,59.43,59.43,34500.0,42.4458,42.4886,42.4387,42.4387,34500.0
2010-04-14 14:20:00,59.43,59.49,59.42,59.48,56700.0,42.4387,42.4815,42.4315,42.4744,56700.0
2010-04-14 14:25:00,59.48,59.55,59.48,59.55,34800.0,42.4744,42.5243,42.4744,42.5243,34800.0
2010-04-14 14:30:00,59.55,59.61,59.54,59.56,101500.0,42.5243,42.5672,42.5172,42.5315,101500.0
2010-04-14 14:35:00,59.56,59.58,59.53,59.56,55700.0,42.5315,42.5458,42.5101,42.5315,55700.0
2010-04-14 14:40:00,59.55,59.56,59.5,59.53,53400.0,42.5243,42.5315,42.4886,42.5101,53400.0
2010-04-14 14:45:00,59.52,59.54,59.49,59.54,59200.0,42.5029,42.5172,42.4815,42.5172,59200.0
2010-04-14 14:50:00,59.54,59.56,59.51,59.52,53100.0,42.5172,42.5315,42.4958,42.5029,53100.0
2010-04-14 14:55:00,59.52,59.56,59.51,59.56,23000.0,42.5029,42.5315,42.4958,42.5315,23000.0
2010-04-14 15:00:00,59.56,59.61,59.56,59.58,53900.0,42.5315,42.5672,42.5315,42.5458,53900.0
2010-04-14 15:05:00,59.58,59.58,59.53,59.53,51200.0,42.5458,42.5458,42.5101,42.5101,51200.0
2010-04-14 15:10:00,59.52,59.54,59.51,59.53,67300.0,42.5029,42.5172,42.4958,42.5101,67300.0
2010-04-14 15:15:00,59.53,59.55,59.51,59.52,40300.0,42.5101,42.5243,42.4958,42.5029,40300.0
2010-04-14 15:20:00,59.52,59.55,59.5,59.53,79300.0,42.5029,42.5243,42.4886,42.5101,79300.0
2010-04-14 15:25:00,59.54,59.56,59.5,59.53,98100.0,42.5172,42.5315,42.4886,42.5101,98100.0
2010-04-14 15:30:00,59.53,59.56,59.52,59.53,122200.0,42.5101,42.5315,42.5029,42.5101,122200.0
2010-04-14 15:35:00,59.53,59.61,59.52,59.61,77300.0,42.5101,42.5672,42.5029,42.5672,77300.0
2010-04-14 15:40:00,59.61,59.64,59.57,59.6,77900.0,42.5672,42.5886,42.5386,42.56,77900.0
2010-04-14 15:45:00,59.6,59.6,59.5,59.5,160100.0,42.56,42.56,42.4886,42.4886,160100.0
2010-04-14 15:50:00,59.49,59.61,59.49,59.61,153600.0,42.4815,42.5672,42.4815,42.5672,153600.0
2010-04-14 15:55:00,59.6,59.65,59.59,59.63,278600.0,42.56,42.5958,42.5529,42.5815,278600.0
2010-04-15 09:30:00,59.41,59.44,59.05,59.1,121100.0,42.4244,42.4458,42.1673,42.203,121100.0
2010-04-15 09:35:00,59.09,59.1,58.9,59.09,130900.0,42.1959,42.203,42.0602,42.1959,130900.0
2010-04-15 09:40:00,59.08,59.15,58.99,59.0,68300.0,42.1887,42.2387,42.1244,42.1316,68300.0
2010-04-15 09:45:00,59.0,59.09,58.98,59.0,79200.0,42.1316,42.1959,42.1173,42.1316,79200.0
2010-04-15 09:50:00,59.0,59.01,58.92,59.0,76800.0,42.1316,42.1387,42.0745,42.1316,76800.0
2010-04-15 09:55:00,58.99,59.0,58.95,58.97,64900.0,42.1244,42.1316,42.0959,42.1102,64900.0
2010-04-15 10:00:00,58.97,59.02,58.94,58.96,105400.0,42.1102,42.1459,42.0887,42.103,105400.0
2010-04-15 10:05:00,58.96,58.96,58.9,58.9,74000.0,42.103,42.103,42.0602,42.0602,74000.0
2010-04-15 10:10:00,58.9,58.98,58.9,58.98,69000.0,42.0602,42.1173,42.0602,42.1173,69000.0
2010-04-15 10:15:00,58.98,59.06,58.97,59.05,96100.0,42.1173,42.1744,42.1102,42.1673,96100.0
2010-04-15 10:20:00,59.06,59.08,59.02,59.04,151900.0,42.1744,42.1887,42.1459,42.1602,151900.0
2010-04-15 10:25:00,59.03,59.06,58.97,58.98,112100.0,42.153,42.1744,42.1102,42.1173,112100.0
2010-04-15 10:30:00,58.98,59.09,58.97,59.06,77900.0,42.1173,42.1959,42.1102,42.1744,77900.0
2010-04-15 10:35:00,59.06,59.07,59.04,59.05,91300.0,42.1744,42.1816,42.1602,42.1673,91300.0
2010-04-15 10:40:00,59.04,59.05,58.98,58.98,90800.0,42.1602,42.1673,42.1173,42.1173,90800.0
2010-04-15 10:45:00,58.97,58.99,58.93,58.99,84900.0,42.1102,42.1244,42.0816,42.1244,84900.0
2010-04-15 10:50:00,58.99,59.0,58.98,58.99,58500.0,42.1244,42.1316,42.1173,42.1244,58500.0
2010-04-15 10:55:00,58.99,59.01,58.98,59.0,349400.0,42.1244,42.1387,42.1173,42.1316,349400.0
2010-04-15 11:00:00,59.0,59.02,58.97,58.97,65100.0,42.1316,42.1459,42.1102,42.1102,65100.0
2010-04-15 11:05:00,58.97,59.01,58.97,59.0,86100.0,42.1102,42.1387,42.1102,42.1316,86100.0
2010-04-15 11:10:00,59.0,59.0,58.95,58.95,71000.0,42.1316,42.1316,42.0959,42.0959,71000.0
2010-04-15 11:15:00,58.96,58.99,58.95,58.99,40500.0,42.103,42.1244,42.0959,42.1244,40500.0
2010-04-15 11:20:00,58.98,59.01,58.98,59.0,20800.0,42.1173,42.1387,42.1173,42.1316,20800.0
2010-04-15 11:25:00,59.01,59.03,58.97,59.01,39000.0,42.1387,42.153,42.1102,42.1387,39000.0
2010-04-15 11:30:00,59.0,59.01,58.98,59.0,43000.0,42.1316,42.1387,42.1173,42.1316,43000.0
2010-04-15 11:35:00,59.0,59.04,58.99,59.03,46300.0,42.1316,42.1602,42.1244,42.153,46300.0
2010-04-15 11:40:00,59.03,59.03,58.99,59.0,24600.0,42.153,42.153,42.1244,42.1316,24600.0
2010-04-15 11:45:00,59.01,59.01,58.99,59.01,196500.0,42.1387,42.1387,42.1244,42.1387,196500.0
2010-04-15 11:50:00,59.01,59.01,58.99,59.0,55200.0,42.1387,42.1387,42.1244,42.1316,55200.0
2010-04-15 11:55:00,59.0,59.02,58.98,59.01,55700.0,42.1316,42.1459,42.1173,42.1387,55700.0
2010-04-15 12:00:00,59.01,59.02,59.0,59.01,22500.0,42.1387,42.1459,42.1316,42.1387,22500.0
2010-04-15 12:05:00,59.02,59.02,59.0,59.02,30100.0,42.1459,42.1459,42.1316,42.1459,30100.0
2010-04-15 12:10:00,59.02,59.03,59.0,59.02,43700.0,42.1459,42.153,42.1316,42.1459,43700.0
2010-04-15 12:15:00,59.01,59.03,59.01,59.02,28900.0,42.1387,42.153,42.1387,42.1459,28900.0
2010-04-15 12:20:00,59.03,59.03,58.99,59.0,86300.0,42.153,42.153,42.1244,42.1316,86300.0
2010-04-15 12:25:00,59.0,59.01,58.98,59.01,52600.0,42.1316,42.1387,42.1173,42.1387,52600.0
2010-04-15 12:30:00,59.01,59.01,58.99,59.0,27900.0,42.1387,42.1387,42.1244,42.1316,27900.0
2010-04-15 12:35:00,59.0,59.01,58.99,59.0,41200.0,42.1316,42.1387,42.1244,42.1316,41200.0
2010-04-15 12:40:00,59.0,59.01,58.99,59.0,59000.0,42.1316,42.1387,42.1244,42.1316,59000.0
2010-04-15 12:45:00,58.99,59.0,58.99,59.0,78200.0,42.1244,42.1316,42.1244,42.1316,78200.0
2010-04-15 12:50:00,59.0,59.0,58.99,59.0,20100.0,42.1316,42.1316,42.1244,42.1316,20100.0
2010-04-15 12:55:00,59.0,59.0,58.99,59.0,24500.0,42.1316,42.1316,42.1244,42.1316,24500.0
2010-04-15 13:00:00,59.0,59.01,59.0,59.0,26300.0,42.1316,42.1387,42.1316,42.1316,26300.0
2010-04-15 13:05:00,59.01,59.02,59.0,59.02,28300.0,42.1387,42.1459,42.1316,42.1459,28300.0
2010-04-15 13:10:00,59.02,59.08,59.02,59.05,26300.0,42.1459,42.1887,42.1459,42.1673,26300.0
2010-04-15 13:15:00,59.05,59.08,59.04,59.04,43900.0,42.1673,42.1887,42.1602,42.1602,43900.0
2010-04-15 13:20:00,59.05,59.08,59.04,59.04,34400.0,42.1673,42.1887,42.1602,42.1602,34400.0
2010-04-15 13:25:00,59.05,59.12,59.05,59.11,60400.0,42.1673,42.2173,42.1673,42.2101,60400.0
2010-04-15 13:30:00,59.11,59.15,59.08,59.08,41700.0,42.2101,42.2387,42.1887,42.1887,41700.0
2010-04-15 13:35:00,59.08,59.13,59.08,59.11,23100.0,42.1887,42.2244,42.1887,42.2101,23100.0
2010-04-15 13:40:00,59.11,59.13,59.09,59.11,30000.0,42.2101,42.2244,42.1959,42.2101,30000.0
2010-04-15 13:45:00,59.1,59.11,59.08,59.08,26200.0,42.203,42.2101,42.1887,42.1887,26200.0
2010-04-15 13:50:00,59.08,59.09,59.03,59.03,32300.0,42.1887,42.1959,42.153,42.153,32300.0
2010-04-15 13:55:00,59.04,59.05,59.0,59.02,25600.0,42.1602,42.1673,42.1316,42.1459,25600.0
2010-04-15 14:00:00,59.02,59.06,59.0,59.06,38800.0,42.1459,42.1744,42.1316,42.1744,38800.0
2010-04-15 14:05:00,59.06,59.06,59.04,59.04,18400.0,42.1744,42.1744,42.1602,42.1602,18400.0
2010-04-15 14:10:00,59.04,59.06,59.03,59.03,17300.0,42.1602,42.1744,42.153,42.153,17300.0
2010-04-15 14:15:00,59.03,59.07,59.02,59.07,18300.0,42.153,42.1816,42.1459,42.1816,18300.0
2010-04-15 14:20:00,59.06,59.09,59.05,59.05,31800.0,42.1744,42.1959,42.1673,42.1673,31800.0
2010-04-15 14:25:00,59.05,59.07,59.02,59.02,19400.0,42.1673,42.1816,42.1459,42.1459,19400.0
2010-04-15 14:30:00,59.03,59.06,59.03,59.04,27600.0,42.153,42.1744,42.153,42.1602,27600.0
2010-04-15 14:35:00,59.05,59.07,59.02,59.04,44400.0,42.1673,42.1816,42.1459,42.1602,44400.0
2010-04-15 14:40:00,59.05,59.06,59.03,59.04,33300.0,42.1673,42.1744,42.153,42.1602,33300.0
2010-04-15 14:45:00,59.04,59.05,59.04,59.04,24400.0,42.1602,42.1673,42.1602,42.1602,24400.0
2010-04-15 14:50:00,59.04,59.05,59.0,59.04,75700.0,42.1602,42.1673,42.1316,42.1602,75700.0
2010-04-15 14:55:00,59.04,59.09,59.04,59.09,29300.0,42.1602,42.1959,42.1602,42.1959,29300.0
2010-04-15 15:00:00,59.09,59.1,59.04,59.04,46900.0,42.1959,42.203,42.1602,42.1602,46900.0
2010-04-15 15:05:00,59.04,59.06,59.01,59.02,73200.0,42.1602,42.1744,42.1387,42.1459,73200.0
2010-04-15 15:10:00,59.01,59.05,59.0,59.0,49100.0,42.1387,42.1673,42.1316,42.1316,49100.0
2010-04-15 15:15:00,59.01,59.02,59.01,59.02,20800.0,42.1387,42.1459,42.1387,42.1459,20800.0
2010-04-15 15:20:00,59.02,59.04,59.0,59.01,51000.0,42.1459,42.1602,42.1316,42.1387,51000.0
2010-04-15 15:25:00,59.01,59.04,59.0,59.04,61100.0,42.1387,42.1602,42.1316,42.1602,61100.0
2010-04-15 15:30:00,59.04,59.04,58.99,58.99,88200.0,42.1602,42.1602,42.1244,42.1244,88200.0
2010-04-15 15:35:00,59.0,59.0,58.99,58.99,72300.0,42.1316,42.1316,42.1244,42.1244,72300.0
2010-04-15 15:40:00,58.99,59.01,58.99,59.0,62000.0,42.1244,42.1387,42.1244,42.1316,62000.0
2010-04-15 15:45:00,59.0,59.06,58.99,59.06,112500.0,42.1316,42.1744,42.1244,42.1744,112500.0
2010-04-15 15:50:00,59.06,59.09,58.99,59.02,222700.0,42.1744,42.1959,42.1244,42.1459,222700.0
2010-04-15 15:55:00,59.02,59.05,58.99,59.05,196400.0,42.1459,42.1673,42.1244,42.1673,196400.0
2010-04-16 09:30:00,58.96,59.23,58.96,59.2,404100.0,42.103,42.2958,42.103,42.2744,404100.0
2010-04-16 09:35:00,59.21,59.27,59.13,59.14,59300.0,42.2816,42.3244,42.2244,42.2316,59300.0
2010-04-16 09:40:00,59.13,59.17,58.93,58.96,68200.0,42.2244,42.253,42.0816,42.103,68200.0
2010-04-16 09:45:00,58.97,59.12,58.97,59.11,94500.0,42.1102,42.2173,42.1102,42.2101,94500.0
2010-04-16 09:50:00,59.12,59.28,59.12,59.25,135700.0,42.2173,42.3315,42.2173,42.3101,135700.0
2010-04-16 09:55:00,59.24,59.33,59.11,59.3,238600.0,42.303,42.3672,42.2101,42.3458,238600.0
2010-04-16 10:00:00,59.3,59.42,59.29,59.39,77600.0,42.3458,42.4315,42.3387,42.4101,77600.0
2010-04-16 10:05:00,59.39,59.49,59.39,59.48,82400.0,42.4101,42.4815,42.4101,42.4744,82400.0
2010-04-16 10:10:00,59.47,59.52,59.45,59.48,71900.0,42.4672,42.5029,42.4529,42.4744,71900.0
2010-04-16 10:15:00,59.48,59.49,59.42,59.44,67000.0,42.4744,42.4815,42.4315,42.4458,67000.0
2010-04-16 10:20:00,59.44,59.45,59.37,59.44,41500.0,42.4458,42.4529,42.3958,42.4458,41500.0
2010-04-16 10:25:00,59.44,59.5,59.44,59.46,51700.0,42.4458,42.4886,42.4458,42.4601,51700.0
2010-04-16 10:30:00,59.45,59.49,59.45,59.48,53700.0,42.4529,42.4815,42.4529,42.4744,53700.0
2010-04-16 10:35:00,59.48,59.49,59.34,59.45,167000.0,42.4744,42.4815,42.3744,42.4529,167000.0
2010-04-16 10:40:00,59.45,59.5,59.42,59.46,95600.0,42.4529,42.4886,42.4315,42.4601,95600.0
2010-04-16 10:45:00,59.46,59.49,59.39,59.39,80500.0,42.4601,42.4815,42.4101,42.4101,80500.0
2010-04-16 10:50:00,59.39,59.46,59.25,59.28,154900.0,42.4101,42.4601,42.3101,42.3315,154900.0
2010-04-16 10:55:00,59.28,59.43,59.28,59.37,60600.0,42.3315,42.4387,42.3315,42.3958,60600.0
2010-04-16 11:00:00,59.36,59.41,59.32,59.36,40600.0,42.3887,42.4244,42.3601,42.3887,40600.0
2010-04-16 11:05:00,59.36,59.38,59.29,59.31,43300.0,42.3887,42.4029,42.3387,42.353,43300.0
2010-04-16 11:10:00,59.31,59.31,59.22,59.26,31900.0,42.353,42.353,42.2887,42.3173,31900.0
2010-04-16 11:15:00,59.27,59.32,59.2,59.28,92000.0,42.3244,42.3601,42.2744,42.3315,92000.0
2010-04-16 11:20:00,59.28,59.4,59.28,59.33,49200.0,42.3315,42.4172,42.3315,42.3672,49200.0
2010-04-16 11:25:00,59.34,59.35,59.19,59.2,41200.0,42.3744,42.3815,42.2673,42.2744,41200.0
2010-04-16 11:30:00,59.2,59.2,59.12,59.18,69000.0,42.2744,42.2744,42.2173,42.2601,69000.0
2010-04-16 11:35:00,59.18,59.25,59.18,59.23,34300.0,42.2601,42.3101,42.2601,42.2958,34300.0
2010-04-16 11:40:00,59.23,59.31,59.22,59.3,46500.0,42.2958,42.353,42.2887,42.3458,46500.0
2010-04-16 11:45:00,59.29,59.29,59.18,59.18,48100.0,42.3387,42.3387,42.2601,42.2601,48100.0
2010-04-16 11:50:00,59.18,59.24,59.09,59.19,66200.0,42.2601,42.303,42.1959,42.2673,66200.0
2010-04-16 11:55:00,59.2,59.21,59.11,59.15,28100.0,42.2744,42.2816,42.2101,42.2387,28100.0
2010-04-16 12:00:00,59.15,59.17,59.05,59.15,48400.0,42.2387,42.253,42.1673,42.2387,48400.0
2010-04-16 12:05:00,59.15,59.32,59.12,59.3,51600.0,42.2387,42.3601,42.2173,42.3458,51600.0
2010-04-16 12:10:00,59.3,59.31,59.17,59.18,36900.0,42.3458,42.353,42.253,42.2601,36900.0
2010-04-16 12:15:00,59.17,59.2,59.12,59.12,25400.0,42.253,42.2744,42.2173,42.2173,25400.0
2010-04-16 12:20:00,59.13,59.16,59.12,59.15,26400.0,42.2244,42.2458,42.2173,42.2387,26400.0
2010-04-16 12:25:00,59.16,59.16,59.1,59.11,16000.0,42.2458,42.2458,42.203,42.2101,16000.0
2010-04-16 12:30:00,59.11,59.12,59.05,59.11,28400.0,42.2101,42.2173,42.1673,42.2101,28400.0
2010-04-16 12:35:00,59.1,59.12,59.01,59.04,60000.0,42.203,42.2173,42.1387,42.1602,60000.0
2010-04-16 12:40:00,59.04,59.07,59.03,59.05,30500.0,42.1602,42.1816,42.153,42.1673,30500.0
2010-04-16 12:45:00,59.06,59.18,59.06,59.17,39900.0,42.1744,42.2601,42.1744,42.253,39900.0
2010-04-16 12:50:00,59.18,59.28,59.14,59.26,36900.0,42.2601,42.3315,42.2316,42.3173,36900.0
2010-04-16 12:55:00,59.26,59.27,59.24,59.24,29200.0,42.3173,42.3244,42.303,42.303,29200.0
2010-04-16 13:00:00,59.24,59.31,59.24,59.25,26900.0,42.303,42.353,42.303,42.3101,26900.0
2010-04-16 13:05:00,59.25,59.35,59.25,59.33,48400.0,42.3101,42.3815,42.3101,42.3672,48400.0
2010-04-16 13:10:00,59.33,59.33,59.28,59.3,34100.0,42.3672,42.3672,42.3315,42.3458,34100.0
2010-04-16 13:15:00,59.28,59.28,59.19,59.23,34800.0,42.3315,42.3315,42.2673,42.2958,34800.0
2010-04-16 13:20:00,59.23,59.25,59.2,59.2,20700.0,42.2958,42.3101,42.2744,42.2744,20700.0
2010-04-16 13:25:00,59.2,59.24,59.19,59.24,23200.0,42.2744,42.303,42.2673,42.303,23200.0
2010-04-16 13:30:00,59.24,59.27,59.19,59.19,40000.0,42.303,42.3244,42.2673,42.2673,40000.0
2010-04-16 13:35:00,59.19,59.23,59.19,59.19,15900.0,42.2673,42.2958,42.2673,42.2673,15900.0
2010-04-16 13:40:00,59.2,59.25,59.2,59.25,28300.0,42.2744,42.3101,42.2744,42.3101,28300.0
2010-04-16 13:45:00,59.25,59.26,59.21,59.22,28200.0,42.3101,42.3173,42.2816,42.2887,28200.0
2010-04-16 13:50:00,59.24,59.25,59.2,59.23,19400.0,42.303,42.3101,42.2744,42.2958,19400.0
2010-04-16 13:55:00,59.24,59.25,59.22,59.25,37200.0,42.303,42.3101,42.2887,42.3101,37200.0
2010-04-16 14:00:00,59.25,59.31,59.24,59.29,51000.0,42.3101,42.353,42.303,42.3387,51000.0
2010-04-16 14:05:00,59.3,59.35,59.3,59.33,64100.0,42.3458,42.3815,42.3458,42.3672,64100.0
2010-04-16 14:10:00,59.33,59.35,59.32,59.32,36900.0,42.3672,42.3815,42.3601,42.3601,36900.0
2010-04-16 14:15:00,59.33,59.35,59.33,59.34,66700.0,42.3672,42.3815,42.3672,42.3744,66700.0
2010-04-16 14:20:00,59.33,59.35,59.33,59.33,44900.0,42.3672,42.3815,42.3672,42.3672,44900.0
2010-04-16 14:25:00,59.33,59.34,59.32,59.32,22100.0,42.3672,42.3744,42.3601,42.3601,22100.0
2010-04-16 14:30:00,59.33,59.34,59.3,59.34,58200.0,42.3672,42.3744,42.3458,42.3744,58200.0
2010-04-16 14:35:00,59.34,59.34,59.31,59.31,48700.0,42.3744,42.3744,42.353,42.353,48700.0
2010-04-16 14:40:00,59.31,59.34,59.3,59.33,31300.0,42.353,42.3744,42.3458,42.3672,31300.0
2010-04-16 14:45:00,59.33,59.33,59.3,59.31,41400.0,42.3672,42.3672,42.3458,42.353,41400.0
2010-04-16 14:50:00,59.31,59.33,59.26,59.31,130100.0,42.353,42.3672,42.3173,42.353,130100.0
2010-04-16 14:55:00,59.3,59.32,59.23,59.23,47100.0,42.3458,42.3601,42.2958,42.2958,47100.0
2010-04-16 15:00:00,59.24,59.28,59.2,59.25,79500.0,42.303,42.3315,42.2744,42.3101,79500.0
2010-04-16 15:05:00,59.25,59.3,59.23,59.3,75600.0,42.3101,42.3458,42.2958,42.3458,75600.0
2010-04-16 15:10:00,59.3,59.31,59.26,59.29,30900.0,42.3458,42.353,42.3173,42.3387,30900.0
2010-04-16 15:15:00,59.29,59.33,59.27,59.27,40000.0,42.3387,42.3672,42.3244,42.3244,40000.0
2010-04-16 15:20:00,59.27,59.31,59.27,59.3,30200.0,42.3244,42.353,42.3244,42.3458,30200.0
2010-04-16 15:25:00,59.29,59.31,59.26,59.29,55600.0,42.3387,42.353,42.3173,42.3387,55600.0
2010-04-16 15:30:00,59.29,59.34,59.26,59.34,108000.0,42.3387,42.3744,42.3173,42.3744,108000.0
2010-04-16 15:35:00,59.34,59.34,59.32,59.34,85000.0,42.3744,42.3744,42.3601,42.3744,85000.0
2010-04-16 15:40:00,59.33,59.34,59.32,59.33,56600.0,42.3672,42.3744,42.3601,42.3672,56600.0
2010-04-16 15:45:00,59.34,59.35,59.28,59.31,140200.0,42.3744,42.3815,42.3315,42.353,140200.0
2010-04-16 15:50:00,59.31,59.31,59.23,59.23,105600.0,42.353,42.353,42.2958,42.2958,105600.0
2010-04-16 15:55:00,59.24,59.24,59.16,59.17,240900.0,42.303,42.303,42.2458,42.253,240900.0
2010-04-19 09:30:00,59.29,59.53,59.29,59.49,94100.0,42.3387,42.5101,42.3387,42.4815,94100.0
2010-04-19 09:35:00,59.49,59.52,59.16,59.18,86000.0,42.4815,42.5029,42.2458,42.2601,86000.0
2010-04-19 09:40:00,59.19,59.19,59.05,59.16,75900.0,42.2673,42.2673,42.1673,42.2458,75900.0
2010-04-19 09:45:00,59.16,59.17,59.04,59.06,56400.0,42.2458,42.253,42.1602,42.1744,56400.0
2010-04-19 09:50:00,59.05,59.28,59.05,59.18,46800.0,42.1673,42.3315,42.1673,42.2601,46800.0
2010-04-19 09:55:00,59.17,59.29,59.14,59.27,40400.0,42.253,42.3387,42.2316,42.3244,40400.0
2010-04-19 10:00:00,59.28,59.3,59.15,59.15,43500.0,42.3315,42.3458,42.2387,42.2387,43500.0
2010-04-19 10:05:00,59.15,59.22,59.15,59.21,35900.0,42.2387,42.2887,42.2387,42.2816,35900.0
2010-04-19 10:10:00,59.21,59.21,59.1,59.2,39400.0,42.2816,42.2816,42.203,42.2744,39400.0
2010-04-19 10:15:00,59.19,59.26,59.15,59.19,40800.0,42.2673,42.3173,42.2387,42.2673,40800.0
2010-04-19 10:20:00,59.2,59.25,59.18,59.18,31000.0,42.2744,42.3101,42.2601,42.2601,31000.0
2010-04-19 10:25:00,59.18,59.18,59.09,59.12,27000.0,42.2601,42.2601,42.1959,42.2173,27000.0
2010-04-19 10:30:00,59.11,59.17,59.11,59.13,21300.0,42.2101,42.253,42.2101,42.2244,21300.0
2010-04-19 10:35:00,59.13,59.13,59.06,59.13,30500.0,42.2244,42.2244,42.1744,42.2244,30500.0
2010-04-19 10:40:00,59.14,59.15,59.08,59.08,21400.0,42.2316,42.2387,42.1887,42.1887,21400.0
2010-04-19 10:45:00,59.08,59.11,59.03,59.05,23000.0,42.1887,42.2101,42.153,42.1673,23000.0
2010-04-19 10:50:00,59.05,59.08,59.0,59.05,30400.0,42.1673,42.1887,42.1316,42.1673,30400.0
2010-04-19 10:55:00,59.05,59.07,58.97,59.03,23400.0,42.1673,42.1816,42.1102,42.153,23400.0
2010-04-19 11:00:00,59.03,59.06,58.96,58.96,23000.0,42.153,42.1744,42.103,42.103,23000.0
2010-04-19 11:05:00,58.96,59.06,58.96,58.99,27100.0,42.103,42.1744,42.103,42.1244,27100.0
2010-04-19 11:10:00,58.98,59.02,58.95,58.96,23300.0,42.1173,42.1459,42.0959,42.103,23300.0
2010-04-19 11:15:00,58.96,59.05,58.96,59.04,17900.0,42.103,42.1673,42.103,42.1602,17900.0
2010-04-19 11:20:00,59.03,59.05,58.97,59.05,18300.0,42.153,42.1673,42.1102,42.1673,18300.0
2010-04-19 11:25:00,59.05,59.05,58.96,59.02,15700.0,42.1673,42.1673,42.103,42.1459,15700.0
2010-04-19 11:30:00,59.03,59.06,59.02,59.03,16700.0,42.153,42.1744,42.1459,42.153,16700.0
2010-04-19 11:35:00,59.04,59.06,58.98,58.98,14900.0,42.1602,42.1744,42.1173,42.1173,14900.0
2010-04-19 11:40:00,58.99,59.01,58.9,58.92,41000.0,42.1244,42.1387,42.0602,42.0745,41000.0
2010-04-19 11:45:00,58.91,58.96,58.87,58.94,36900.0,42.0673,42.103,42.0388,42.0887,36900.0
2010-04-19 11:50:00,58.95,58.95,58.8,58.84,53400.0,42.0959,42.0959,41.9888,42.0173,53400.0
2010-04-19 11:55:00,58.83,58.83,58.7,58.72,82800.0,42.0102,42.0102,41.9174,41.9316,82800.0
2010-04-19 12:00:00,58.72,58.77,58.65,58.77,54400.0,41.9316,41.9673,41.8817,41.9673,54400.0
2010-04-19 12:05:00,58.77,58.8,58.68,58.69,41800.0,41.9673,41.9888,41.9031,41.9102,41800.0
2010-04-19 12:10:00,58.69,58.74,58.61,58.68,34400.0,41.9102,41.9459,41.8531,41.9031,34400.0
2010-04-19 12:15:00,58.7,58.73,58.64,58.7,27400.0,41.9174,41.9388,41.8745,41.9174,27400.0
2010-04-19 12:20:00,58.72,58.79,58.71,58.76,20700.0,41.9316,41.9816,41.9245,41.9602,20700.0
2010-04-19 12:25:00,58.75,58.81,58.68,58.69,19400.0,41.9531,41.9959,41.9031,41.9102,19400.0
2010-04-19 12:30:00,58.69,58.7,58.63,58.66,17900.0,41.9102,41.9174,41.8674,41.8888,17900.0
2010-04-19 12:35:00,58.66,58.73,58.65,58.72,33700.0,41.8888,41.9388,41.8817,41.9316,33700.0
2010-04-19 12:40:00,58.69,58.78,58.69,58.78,120100.0,41.9102,41.9745,41.9102,41.9745,120100.0
2010-04-19 12:45:00,58.79,58.82,58.77,58.78,30500.0,41.9816,42.0031,41.9673,41.9745,30500.0
2010-04-19 12:50:00,58.78,58.81,58.76,58.8,133600.0,41.9745,41.9959,41.9602,41.9888,133600.0
2010-04-19 12:55:00,58.8,58.82,58.8,58.82,14800.0,41.9888,42.0031,41.9888,42.0031,14800.0
2010-04-19 13:00:00,58.81,58.83,58.78,58.79,21500.0,41.9959,42.0102,41.9745,41.9816,21500.0
2010-04-19 13:05:00,58.79,58.81,58.74,58.81,19100.0,41.9816,41.9959,41.9459,41.9959,19100.0
2010-04-19 13:10:00,58.81,58.87,58.81,58.87,20700.0,41.9959,42.0388,41.9959,42.0388,20700.0
2010-04-19 13:15:00,58.87,58.87,58.82,58.86,15300.0,42.0388,42.0388,42.0031,42.0316,15300.0
2010-04-19 13:20:00,58.87,58.97,58.86,58.97,29200.0,42.0388,42.1102,42.0316,42.1102,29200.0
2010-04-19 13:25:00,58.98,58.98,58.88,58.89,34900.0,42.1173,42.1173,42.0459,42.053,34900.0
2010-04-19 13:30:00,58.9,58.94,58.88,58.92,51800.0,42.0602,42.0887,42.0459,42.0745,51800.0
2010-04-19 13:35:00,58.92,58.94,58.86,58.9,58600.0,42.0745,42.0887,42.0316,42.0602,58600.0
2010-04-19 13:40:00,58.9,58.96,58.87,58.93,55200.0,42.0602,42.103,42.0388,42.0816,55200.0
2010-04-19 13:45:00,58.93,58.95,58.83,58.84,35200.0,42.0816,42.0959,42.0102,42.0173,35200.0
2010-04-19 13:50:00,58.83,58.86,58.8,58.84,32700.0,42.0102,42.0316,41.9888,42.0173,32700.0
2010-04-19 13:55:00,58.84,58.91,58.83,58.89,25300.0,42.0173,42.0673,42.0102,42.053,25300.0
2010-04-19 14:00:00,58.89,58.94,58.87,58.94,27700.0,42.053,42.0887,42.0388,42.0887,27700.0
2010-04-19 14:05:00,58.94,59.0,58.92,58.98,50300.0,42.0887,42.1316,42.0745,42.1173,50300.0
2010-04-19 14:10:00,58.98,59.09,58.98,59.03,58700.0,42.1173,42.1959,42.1173,42.153,58700.0
2010-04-19 14:15:00,59.02,59.18,59.02,59.18,63200.0,42.1459,42.2601,42.1459,42.2601,63200.0
2010-04-19 14:20:00,59.17,59.17,59.06,59.08,47200.0,42.253,42.253,42.1744,42.1887,47200.0
2010-04-19 14:25:00,59.09,59.15,59.07,59.09,32200.0,42.1959,42.2387,42.1816,42.1959,32200.0
2010-04-19 14:30:00,59.09,59.13,59.01,59.1,34200.0,42.1959,42.2244,42.1387,42.203,34200.0
2010-04-19 14:35:00,59.09,59.1,59.05,59.1,33000.0,42.1959,42.203,42.1673,42.203,33000.0
2010-04-19 14:40:00,59.09,59.17,59.09,59.15,43900.0,42.1959,42.253,42.1959,42.2387,43900.0
2010-04-19 14:45:00,59.14,59.16,59.08,59.12,43800.0,42.2316,42.2458,42.1887,42.2173,43800.0
2010-04-19 14:50:00,59.13,59.26,59.12,59.22,115700.0,42.2244,42.3173,42.2173,42.2887,115700.0
2010-04-19 14:55:00,59.22,59.37,59.19,59.37,90100.0,42.2887,42.3958,42.2673,42.3958,90100.0
2010-04-19 15:00:00,59.37,59.49,59.37,59.47,248000.0,42.3958,42.4815,42.3958,42.4672,248000.0
2010-04-19 15:05:00,59.47,59.48,59.37,59.42,106300.0,42.4672,42.4744,42.3958,42.4315,106300.0
2010-04-19 15:10:00,59.43,59.48,59.39,59.43,69600.0,42.4387,42.4744,42.4101,42.4387,69600.0
2010-04-19 15:15:00,59.42,59.46,59.32,59.33,28300.0,42.4315,42.4601,42.3601,42.3672,28300.0
2010-04-19 15:20:00,59.33,59.38,59.33,59.37,62000.0,42.3672,42.4029,42.3672,42.3958,62000.0
2010-04-19 15:25:00,59.37,59.4,59.34,59.35,53900.0,42.3958,42.4172,42.3744,42.3815,53900.0
2010-04-19 15:30:00,59.35,59.38,59.33,59.35,45100.0,42.3815,42.4029,42.3672,42.3815,45100.0
2010-04-19 15:35:00,59.36,59.37,59.31,59.36,33900.0,42.3887,42.3958,42.353,42.3887,33900.0
2010-04-19 15:40:00,59.36,59.38,59.32,59.36,50600.0,42.3887,42.4029,42.3601,42.3887,50600.0
2010-04-19 15:45:00,59.36,59.48,59.36,59.46,78600.0,42.3887,42.4744,42.3887,42.4601,78600.0
2010-04-19 15:50:00,59.46,59.49,59.4,59.47,138500.0,42.4601,42.4815,42.4172,42.4672,138500.0
2010-04-19 15:55:00,59.46,59.5,59.44,59.46,200400.0,42.4601,42.4886,42.4458,42.4601,200400.0
2010-04-20 09:30:00,59.61,59.89,59.59,59.71,121800.0,42.5672,42.7671,42.5529,42.6386,121800.0
2010-04-20 09:35:00,59.71,59.71,59.33,59.55,85100.0,42.6386,42.6386,42.3672,42.5243,85100.0
2010-04-20 09:40:00,59.55,59.55,59.34,59.46,78900.0,42.5243,42.5243,42.3744,42.4601,78900.0
2010-04-20 09:45:00,59.46,59.63,59.46,59.53,66600.0,42.4601,42.5815,42.4601,42.5101,66600.0
2010-04-20 09:50:00,59.53,59.63,59.47,59.62,37600.0,42.5101,42.5815,42.4672,42.5743,37600.0
2010-04-20 09:55:00,59.62,59.72,59.61,59.68,29800.0,42.5743,42.6457,42.5672,42.6172,29800.0
2010-04-20 10:00:00,59.68,59.69,59.55,59.56,28800.0,42.6172,42.6243,42.5243,42.5315,28800.0
2010-04-20 10:05:00,59.55,59.55,59.48,59.55,39500.0,42.5243,42.5243,42.4744,42.5243,39500.0
2010-04-20 10:10:00,59.54,59.61,59.53,59.53,69800.0,42.5172,42.5672,42.5101,42.5101,69800.0
2010-04-20 10:15:00,59.53,59.53,59.44,59.47,71500.0,42.5101,42.5101,42.4458,42.4672,71500.0
2010-04-20 10:20:00,59.47,59.51,59.45,59.5,60300.0,42.4672,42.4958,42.4529,42.4886,60300.0
2010-04-20 10:25:00,59.51,59.51,59.38,59.4,78600.0,42.4958,42.4958,42.4029,42.4172,78600.0
2010-04-20 10:30:00,59.4,59.51,59.4,59.47,52900.0,42.4172,42.4958,42.4172,42.4672,52900.0
2010-04-20 10:35:00,59.47,59.53,59.46,59.53,57500.0,42.4672,42.5101,42.4601,42.5101,57500.0
2010-04-20 10:40:00,59.52,59.6,59.52,59.58,14100.0,42.5029,42.56,42.5029,42.5458,14100.0
2010-04-20 10:45:00,59.58,59.68,59.57,59.6,95200.0,42.5458,42.6172,42.5386,42.56,95200.0
2010-04-20 10:50:00,59.6,59.61,59.54,59.55,42000.0,42.56,42.5672,42.5172,42.5243,42000.0
2010-04-20 10:55:00,59.55,59.56,59.45,59.47,46000.0,42.5243,42.5315,42.4529,42.4672,46000.0
2010-04-20 11:00:00,59.47,59.54,59.47,59.5,69900.0,42.4672,42.5172,42.4672,42.4886,69900.0
2010-04-20 11:05:00,59.51,59.54,59.48,59.54,45200.0,42.4958,42.5172,42.4744,42.5172,45200.0
2010-04-20 11:10:00,59.54,59.64,59.51,59.56,60400.0,42.5172,42.5886,42.4958,42.5315,60400.0
2010-04-20 11:15:00,59.56,59.59,59.52,59.53,49000.0,42.5315,42.5529,42.5029,42.5101,49000.0
2010-04-20 11:20:00,59.54,59.54,59.5,59.53,24000.0,42.5172,42.5172,42.4886,42.5101,24000.0
2010-04-20 11:25:00,59.54,59.56,59.49,59.5,20000.0,42.5172,42.5315,42.4815,42.4886,20000.0
2010-04-20 11:30:00,59.51,59.53,59.49,59.51,18400.0,42.4958,42.5101,42.4815,42.4958,18400.0
2010-04-20 11:35:00,59.51,59.57,59.48,59.57,52300.0,42.4958,42.5386,42.4744,42.5386,52300.0
2010-04-20 11:40:00,59.56,59.61,59.56,59.61,24300.0,42.5315,42.5672,42.5315,42.5672,24300.0
2010-04-20 11:45:00,59.61,59.63,59.6,59.63,29800.0,42.5672,42.5815,42.56,42.5815,29800.0
2010-04-20 11:50:00,59.64,59.69,59.64,59.69,12100.0,42.5886,42.6243,42.5886,42.6243,12100.0
2010-04-20 11:55:00,59.69,59.7,59.65,59.69,24500.0,42.6243,42.6315,42.5958,42.6243,24500.0
2010-04-20 12:00:00,59.7,59.76,59.69,59.75,25200.0,42.6315,42.6743,42.6243,42.6672,25200.0
2010-04-20 12:05:00,59.75,59.78,59.74,59.76,45700.0,42.6672,42.6886,42.66,42.6743,45700.0
2010-04-20 12:10:00,59.75,59.78,59.7,59.7,21800.0,42.6672,42.6886,42.6315,42.6315,21800.0
2010-04-20 12:15:00,59.7,59.8,59.69,59.79,52000.0,42.6315,42.7029,42.6243,42.6957,52000.0
2010-04-20 12:20:00,59.79,59.8,59.76,59.78,41900.0,42.6957,42.7029,42.6743,42.6886,41900.0
2010-04-20 12:25:00,59.78,59.82,59.75,59.8,55600.0,42.6886,42.7171,42.6672,42.7029,55600.0
2010-04-20 12:30:00,59.79,59.8,59.79,59.79,20100.0,42.6957,42.7029,42.6957,42.6957,20100.0
2010-04-20 12:35:00,59.79,59.8,59.73,59.75,62600.0,42.6957,42.7029,42.6529,42.6672,62600.0
2010-04-20 12:40:00,59.75,59.76,59.74,59.74,20600.0,42.6672,42.6743,42.66,42.66,20600.0
2010-04-20 12:45:00,59.74,59.75,59.73,59.74,21400.0,42.66,42.6672,42.6529,42.66,21400.0
2010-04-20 12:50:00,59.75,59.81,59.74,59.8,24800.0,42.6672,42.71,42.66,42.7029,24800.0
2010-04-20 12:55:00,59.79,59.8,59.77,59.79,19100.0,42.6957,42.7029,42.6814,42.6957,19100.0
2010-04-20 13:00:00,59.79,59.79,59.74,59.74,27300.0,42.6957,42.6957,42.66,42.66,27300.0
2010-04-20 13:05:00,59.75,59.76,59.74,59.75,16900.0,42.6672,42.6743,42.66,42.6672,16900.0
2010-04-20 13:10:00,59.76,59.76,59.74,59.75,20100.0,42.6743,42.6743,42.66,42.6672,20100.0
2010-04-20 13:15:00,59.74,59.76,59.73,59.74,23800.0,42.66,42.6743,42.6529,42.66,23800.0
2010-04-20 13:20:00,59.73,59.75,59.73,59.74,17200.0,42.6529,42.6672,42.6529,42.66,17200.0
2010-04-20 13:25:00,59.74,59.77,59.74,59.77,13800.0,42.66,42.6814,42.66,42.6814,13800.0
2010-04-20 13:30:00,59.77,59.77,59.73,59.75,12700.0,42.6814,42.6814,42.6529,42.6672,12700.0
2010-04-20 13:35:00,59.74,59.8,59.74,59.8,17600.0,42.66,42.7029,42.66,42.7029,17600.0
2010-04-20 13:40:00,59.8,59.81,59.8,59.8,24900.0,42.7029,42.71,42.7029,42.7029,24900.0
2010-04-20 13:45:00,59.8,59.82,59.76,59.8,52700.0,42.7029,42.7171,42.6743,42.7029,52700.0
2010-04-20 13:50:00,59.81,59.84,59.81,59.82,32000.0,42.71,42.7314,42.71,42.7171,32000.0
2010-04-20 13:55:00,59.82,59.84,59.8,59.81,46800.0,42.7171,42.7314,42.7029,42.71,46800.0
2010-04-20 14:00:00,59.81,59.86,59.8,59.86,33500.0,42.71,42.7457,42.7029,42.7457,33500.0
2010-04-20 14:05:00,59.86,59.86,59.79,59.79,36800.0,42.7457,42.7457,42.6957,42.6957,36800.0
2010-04-20 14:10:00,59.79,59.82,59.77,59.8,44400.0,42.6957,42.7171,42.6814,42.7029,44400.0
2010-04-20 14:15:00,59.81,59.88,59.81,59.88,44900.0,42.71,42.76,42.71,42.76,44900.0
2010-04-20 14:20:00,59.88,59.92,59.87,59.88,39700.0,42.76,42.7886,42.7529,42.76,39700.0
2010-04-20 14:25:00,59.89,59.89,59.78,59.79,47700.0,42.7671,42.7671,42.6886,42.6957,47700.0
2010-04-20 14:30:00,59.79,59.79,59.75,59.76,19000.0,42.6957,42.6957,42.6672,42.6743,19000.0
2010-04-20 14:35:00,59.75,59.76,59.73,59.73,54400.0,42.6672,42.6743,42.6529,42.6529,54400.0
2010-04-20 14:40:00,59.74,59.76,59.73,59.74,64100.0,42.66,42.6743,42.6529,42.66,64100.0
2010-04-20 14:45:00,59.74,59.74,59.71,59.72,28600.0,42.66,42.66,42.6386,42.6457,28600.0
2010-04-20 14:50:00,59.73,59.73,59.7,59.71,32000.0,42.6529,42.6529,42.6315,42.6386,32000.0
2010-04-20 14:55:00,59.71,59.71,59.66,59.67,49500.0,42.6386,42.6386,42.6029,42.61,49500.0
2010-04-20 15:00:00,59.67,59.7,59.66,59.69,35500.0,42.61,42.6315,42.6029,42.6243,35500.0
2010-04-20 15:05:00,59.68,59.68,59.62,59.65,27000.0,42.6172,42.6172,42.5743,42.5958,27000.0
2010-04-20 15:10:00,59.66,59.66,59.58,59.6,30900.0,42.6029,42.6029,42.5458,42.56,30900.0
2010-04-20 15:15:00,59.59,59.62,59.56,59.56,38400.0,42.5529,42.5743,42.5315,42.5315,38400.0
2010-04-20 15:20:00,59.56,59.56,59.52,59.52,31000.0,42.5315,42.5315,42.5029,42.5029,31000.0
2010-04-20 15:25:00,59.53,59.56,59.53,59.54,32400.0,42.5101,42.5315,42.5101,42.5172,32400.0
2010-04-20 15:30:00,59.54,59.55,59.53,59.54,26600.0,42.5172,42.5243,42.5101,42.5172,26600.0
2010-04-20 15:35:00,59.54,59.55,59.52,59.53,33100.0,42.5172,42.5243,42.5029,42.5101,33100.0
2010-04-20 15:40:00,59.54,59.56,59.51,59.54,57400.0,42.5172,42.5315,42.4958,42.5172,57400.0
2010-04-20 15:45:00,59.54,59.54,59.48,59.53,97900.0,42.5172,42.5172,42.4744,42.5101,97900.0
2010-04-20 15:50:00,59.52,59.53,59.49,59.49,82800.0,42.5029,42.5101,42.4815,42.4815,82800.0
2010-04-20 15:55:00,59.5,59.51,59.46,59.51,191600.0,42.4886,42.4958,42.4601,42.4958,191600.0
2010-04-21 09:30:00,59.44,59.48,59.25,59.27,77500.0,42.4458,42.4744,42.3101,42.3244,77500.0
2010-04-21 09:35:00,59.28,59.56,59.27,59.44,81300.0,42.3315,42.5315,42.3244,42.4458,81300.0
2010-04-21 09:40:00,59.44,59.5,59.36,59.4,40100.0,42.4458,42.4886,42.3887,42.4172,40100.0
2010-04-21 09:45:00,59.41,59.43,59.35,59.36,19300.0,42.4244,42.4387,42.3815,42.3887,19300.0
2010-04-21 09:50:00,59.35,59.36,59.24,59.26,37500.0,42.3815,42.3887,42.303,42.3173,37500.0
2010-04-21 09:55:00,59.27,59.33,59.26,59.31,23000.0,42.3244,42.3672,42.3173,42.353,23000.0
2010-04-21 10:00:00,59.31,59.31,59.2,59.26,40600.0,42.353,42.353,42.2744,42.3173,40600.0
2010-04-21 10:05:00,59.26,59.37,59.25,59.31,27900.0,42.3173,42.3958,42.3101,42.353,27900.0
2010-04-21 10:10:00,59.31,59.38,59.29,59.35,22600.0,42.353,42.4029,42.3387,42.3815,22600.0
2010-04-21 10:15:00,59.35,59.38,59.3,59.33,33000.0,42.3815,42.4029,42.3458,42.3672,33000.0
2010-04-21 10:20:00,59.33,59.4,59.33,59.38,28700.0,42.3672,42.4172,42.3672,42.4029,28700.0
2010-04-21 10:25:00,59.39,59.4,59.3,59.35,37600.0,42.4101,42.4172,42.3458,42.3815,37600.0
2010-04-21 10:30:00,59.35,59.39,59.34,59.37,78800.0,42.3815,42.4101,42.3744,42.3958,78800.0
2010-04-21 10:35:00,59.38,59.45,59.29,59.29,43700.0,42.4029,42.4529,42.3387,42.3387,43700.0
2010-04-21 10:40:00,59.3,59.37,59.29,59.31,26800.0,42.3458,42.3958,42.3387,42.353,26800.0
2010-04-21 10:45:00,59.3,59.36,59.3,59.33,34500.0,42.3458,42.3887,42.3458,42.3672,34500.0
2010-04-21 10:50:00,59.33,59.41,59.33,59.4,16200.0,42.3672,42.4244,42.3672,42.4172,16200.0
2010-04-21 10:55:00,59.4,59.41,59.24,59.24,40600.0,42.4172,42.4244,42.303,42.303,40600.0
2010-04-21 11:00:00,59.23,59.29,59.2,59.28,25300.0,42.2958,42.3387,42.2744,42.3315,25300.0
2010-04-21 11:05:00,59.27,59.27,59.21,59.25,31100.0,42.3244,42.3244,42.2816,42.3101,31100.0
2010-04-21 11:10:00,59.25,59.28,59.21,59.24,19000.0,42.3101,42.3315,42.2816,42.303,19000.0
2010-04-21 11:15:00,59.24,59.28,59.21,59.28,18900.0,42.303,42.3315,42.2816,42.3315,18900.0
2010-04-21 11:20:00,59.29,59.31,59.26,59.26,14500.0,42.3387,42.353,42.3173,42.3173,14500.0
2010-04-21 11:25:00,59.26,59.26,59.14,59.17,40400.0,42.3173,42.3173,42.2316,42.253,40400.0
2010-04-21 11:30:00,59.17,59.18,59.05,59.09,39500.0,42.253,42.2601,42.1673,42.1959,39500.0
2010-04-21 11:35:00,59.09,59.15,59.04,59.15,34600.0,42.1959,42.2387,42.1602,42.2387,34600.0
2010-04-21 11:40:00,59.16,59.18,59.12,59.14,11900.0,42.2458,42.2601,42.2173,42.2316,11900.0
2010-04-21 11:45:00,59.14,59.16,59.12,59.13,19200.0,42.2316,42.2458,42.2173,42.2244,19200.0
2010-04-21 11:50:00,59.12,59.13,59.09,59.12,19100.0,42.2173,42.2244,42.1959,42.2173,19100.0
2010-04-21 11:55:00,59.14,59.19,59.14,59.18,9000.0,42.2316,42.2673,42.2316,42.2601,9000.0
2010-04-21 12:00:00,59.18,59.2,59.15,59.17,36800.0,42.2601,42.2744,42.2387,42.253,36800.0
2010-04-21 12:05:00,59.17,59.18,59.08,59.16,30300.0,42.253,42.2601,42.1887,42.2458,30300.0
2010-04-21 12:10:00,59.15,59.18,59.11,59.11,22300.0,42.2387,42.2601,42.2101,42.2101,22300.0
2010-04-21 12:15:00,59.13,59.15,59.1,59.11,14200.0,42.2244,42.2387,42.203,42.2101,14200.0
2010-04-21 12:20:00,59.12,59.19,59.11,59.19,30100.0,42.2173,42.2673,42.2101,42.2673,30100.0
2010-04-21 12:25:00,59.19,59.26,59.19,59.24,19300.0,42.2673,42.3173,42.2673,42.303,19300.0
2010-04-21 12:30:00,59.25,59.25,59.21,59.23,10000.0,42.3101,42.3101,42.2816,42.2958,10000.0
2010-04-21 12:35:00,59.23,59.27,59.2,59.23,27000.0,42.2958,42.3244,42.2744,42.2958,27000.0
2010-04-21 12:40:00,59.23,59.33,59.23,59.32,56000.0,42.2958,42.3672,42.2958,42.3601,56000.0
2010-04-21 12:45:00,59.32,59.36,59.32,59.35,77700.0,42.3601,42.3887,42.3601,42.3815,77700.0
2010-04-21 12:50:00,59.36,59.39,59.27,59.3,31000.0,42.3887,42.4101,42.3244,42.3458,31000.0
2010-04-21 12:55:00,59.31,59.33,59.3,59.31,14500.0,42.353,42.3672,42.3458,42.353,14500.0
2010-04-21 13:00:00,59.31,59.35,59.28,59.35,12500.0,42.353,42.3815,42.3315,42.3815,12500.0
2010-04-21 13:05:00,59.36,59.37,59.3,59.31,22300.0,42.3887,42.3958,42.3458,42.353,22300.0
2010-04-21 13:10:00,59.31,59.35,59.31,59.35,40700.0,42.353,42.3815,42.353,42.3815,40700.0
2010-04-21 13:15:00,59.35,59.37,59.34,59.37,39200.0,42.3815,42.3958,42.3744,42.3958,39200.0
2010-04-21 13:20:00,59.36,59.4,59.33,59.35,53100.0,42.3887,42.4172,42.3672,42.3815,53100.0
2010-04-21 13:25:00,59.34,59.42,59.34,59.42,13600.0,42.3744,42.4315,42.3744,42.4315,13600.0
2010-04-21 13:30:00,59.42,59.46,59.41,59.43,41300.0,42.4315,42.4601,42.4244,42.4387,41300.0
2010-04-21 13:35:00,59.42,59.42,59.38,59.4,29200.0,42.4315,42.4315,42.4029,42.4172,29200.0
2010-04-21 13:40:00,59.41,59.46,59.41,59.44,25900.0,42.4244,42.4601,42.4244,42.4458,25900.0
2010-04-21 13:45:00,59.44,59.45,59.4,59.45,124600.0,42.4458,42.4529,42.4172,42.4529,124600.0
2010-04-21 13:50:00,59.44,59.49,59.44,59.49,62600.0,42.4458,42.4815,42.4458,42.4815,62600.0
2010-04-21 13:55:00,59.49,59.54,59.48,59.52,82800.0,42.4815,42.5172,42.4744,42.5029,82800.0
2010-04-21 14:00:00,59.52,59.52,59.41,59.41,44400.0,42.5029,42.5029,42.4244,42.4244,44400.0
2010-04-21 14:05:00,59.41,59.41,59.35,59.37,38000.0,42.4244,42.4244,42.3815,42.3958,38000.0
2010-04-21 14:10:00,59.37,59.4,59.35,59.39,21300.0,42.3958,42.4172,42.3815,42.4101,21300.0
2010-04-21 14:15:00,59.39,59.39,59.29,59.32,50400.0,42.4101,42.4101,42.3387,42.3601,50400.0
2010-04-21 14:20:00,59.33,59.36,59.28,59.31,33900.0,42.3672,42.3887,42.3315,42.353,33900.0
2010-04-21 14:25:00,59.31,59.34,59.24,59.33,42500.0,42.353,42.3744,42.303,42.3672,42500.0
2010-04-21 14:30:00,59.33,59.38,59.3,59.38,37500.0,42.3672,42.4029,42.3458,42.4029,37500.0
2010-04-21 14:35:00,59.36,59.37,59.3,59.32,41200.0,42.3887,42.3958,42.3458,42.3601,41200.0
2010-04-21 14:40:00,59.32,59.39,59.32,59.39,14600.0,42.3601,42.4101,42.3601,42.4101,14600.0
2010-04-21 14:45:00,59.39,59.43,59.37,59.4,24600.0,42.4101,42.4387,42.3958,42.4172,24600.0
2010-04-21 14:50:00,59.4,59.42,59.37,59.4,23100.0,42.4172,42.4315,42.3958,42.4172,23100.0
2010-04-21 14:55:00,59.4,59.43,59.38,59.43,19600.0,42.4172,42.4387,42.4029,42.4387,19600.0
2010-04-21 15:00:00,59.43,59.46,59.42,59.43,21000.0,42.4387,42.4601,42.4315,42.4387,21000.0
2010-04-21 15:05:00,59.43,59.47,59.41,59.47,29500.0,42.4387,42.4672,42.4244,42.4672,29500.0
2010-04-21 15:10:00,59.47,59.48,59.4,59.45,26000.0,42.4672,42.4744,42.4172,42.4529,26000.0
2010-04-21 15:15:00,59.46,59.5,59.46,59.47,24500.0,42.4601,42.4886,42.4601,42.4672,24500.0
2010-04-21 15:20:00,59.47,59.48,59.38,59.39,39400.0,42.4672,42.4744,42.4029,42.4101,39400.0
2010-04-21 15:25:00,59.38,59.4,59.35,59.35,21300.0,42.4029,42.4172,42.3815,42.3815,21300.0
2010-04-21 15:30:00,59.35,59.44,59.35,59.42,39100.0,42.3815,42.4458,42.3815,42.4315,39100.0
2010-04-21 15:35:00,59.42,59.45,59.41,59.43,47100.0,42.4315,42.4529,42.4244,42.4387,47100.0
2010-04-21 15:40:00,59.44,59.5,59.42,59.48,55700.0,42.4458,42.4886,42.4315,42.4744,55700.0
2010-04-21 15:45:00,59.47,59.53,59.47,59.49,65300.0,42.4672,42.5101,42.4672,42.4815,65300.0
2010-04-21 15:50:00,59.49,59.53,59.47,59.51,74200.0,42.4815,42.5101,42.4672,42.4958,74200.0
2010-04-21 15:55:00,59.51,59.51,59.47,59.5,86100.0,42.4958,42.4958,42.4672,42.4886,86100.0
2010-04-22 09:30:00,59.33,59.46,59.21,59.46,51900.0,42.3672,42.4601,42.2816,42.4601,51900.0
2010-04-22 09:35:00,59.45,59.46,59.3,59.33,83000.0,42.4529,42.4601,42.3458,42.3672,83000.0
2010-04-22 09:40:00,59.32,59.32,59.12,59.15,87300.0,42.3601,42.3601,42.2173,42.2387,87300.0
2010-04-22 09:45:00,59.15,59.28,59.12,59.26,39600.0,42.2387,42.3315,42.2173,42.3173,39600.0
2010-04-22 09:50:00,59.25,59.25,59.17,59.24,34700.0,42.3101,42.3101,42.253,42.303,34700.0
2010-04-22 09:55:00,59.24,59.52,59.24,59.47,36100.0,42.303,42.5029,42.303,42.4672,36100.0
2010-04-22 10:00:00,59.47,59.52,59.38,59.45,64600.0,42.4672,42.5029,42.4029,42.4529,64600.0
2010-04-22 10:05:00,59.46,59.48,59.29,59.29,44500.0,42.4601,42.4744,42.3387,42.3387,44500.0
2010-04-22 10:10:00,59.3,59.41,59.29,59.29,29900.0,42.3458,42.4244,42.3387,42.3387,29900.0
2010-04-22 10:15:00,59.3,59.34,59.27,59.31,39200.0,42.3458,42.3744,42.3244,42.353,39200.0
2010-04-22 10:20:00,59.31,59.31,59.21,59.24,28200.0,42.353,42.353,42.2816,42.303,28200.0
2010-04-22 10:25:00,59.24,59.4,59.24,59.34,47600.0,42.303,42.4172,42.303,42.3744,47600.0
2010-04-22 10:30:00,59.33,59.53,59.3,59.52,79000.0,42.3672,42.5101,42.3458,42.5029,79000.0
2010-04-22 10:35:00,59.53,59.67,59.5,59.65,68100.0,42.5101,42.61,42.4886,42.5958,68100.0
2010-04-22 10:40:00,59.64,59.65,59.56,59.59,52400.0,42.5886,42.5958,42.5315,42.5529,52400.0
2010-04-22 10:45:00,59.6,59.68,59.55,59.65,33900.0,42.56,42.6172,42.5243,42.5958,33900.0
2010-04-22 10:50:00,59.65,59.65,59.5,59.62,42400.0,42.5958,42.5958,42.4886,42.5743,42400.0
2010-04-22 10:55:00,59.63,59.69,59.63,59.69,32400.0,42.5815,42.6243,42.5815,42.6243,32400.0
2010-04-22 11:00:00,59.68,59.73,59.67,59.69,40200.0,42.6172,42.6529,42.61,42.6243,40200.0
2010-04-22 11:05:00,59.69,59.75,59.67,59.75,25300.0,42.6243,42.6672,42.61,42.6672,25300.0
2010-04-22 11:10:00,59.74,59.76,59.67,59.68,23200.0,42.66,42.6743,42.61,42.6172,23200.0
2010-04-22 11:15:00,59.68,59.69,59.55,59.57,47000.0,42.6172,42.6243,42.5243,42.5386,47000.0
2010-04-22 11:20:00,59.58,59.6,59.51,59.51,18700.0,42.5458,42.56,42.4958,42.4958,18700.0
2010-04-22 11:25:00,59.51,59.54,59.48,59.53,28300.0,42.4958,42.5172,42.4744,42.5101,28300.0
2010-04-22 11:30:00,59.54,59.54,59.5,59.51,28800.0,42.5172,42.5172,42.4886,42.4958,28800.0
2010-04-22 11:35:00,59.51,59.52,59.45,59.49,18100.0,42.4958,42.5029,42.4529,42.4815,18100.0
2010-04-22 11:40:00,59.5,59.5,59.45,59.47,17500.0,42.4886,42.4886,42.4529,42.4672,17500.0
2010-04-22 11:45:00,59.46,59.46,59.41,59.44,19600.0,42.4601,42.4601,42.4244,42.4458,19600.0
2010-04-22 11:50:00,59.43,59.44,59.4,59.41,27000.0,42.4387,42.4458,42.4172,42.4244,27000.0
2010-04-22 11:55:00,59.42,59.55,59.42,59.54,36500.0,42.4315,42.5243,42.4315,42.5172,36500.0
2010-04-22 12:00:00,59.54,59.55,59.48,59.5,47600.0,42.5172,42.5243,42.4744,42.4886,47600.0
2010-04-22 12:05:00,59.5,59.52,59.48,59.49,24500.0,42.4886,42.5029,42.4744,42.4815,24500.0
2010-04-22 12:10:00,59.49,59.51,59.43,59.45,18100.0,42.4815,42.4958,42.4387,42.4529,18100.0
2010-04-22 12:15:00,59.45,59.48,59.4,59.48,27600.0,42.4529,42.4744,42.4172,42.4744,27600.0
2010-04-22 12:20:00,59.48,59.5,59.47,59.49,51400.0,42.4744,42.4886,42.4672,42.4815,51400.0
2010-04-22 12:25:00,59.49,59.51,59.48,59.49,11100.0,42.4815,42.4958,42.4744,42.4815,11100.0
2010-04-22 12:30:00,59.5,59.5,59.44,59.48,28700.0,42.4886,42.4886,42.4458,42.4744,28700.0
2010-04-22 12:35:00,59.48,59.51,59.48,59.49,22700.0,42.4744,42.4958,42.4744,42.4815,22700.0
2010-04-22 12:40:00,59.48,59.48,59.42,59.42,18300.0,42.4744,42.4744,42.4315,42.4315,18300.0
2010-04-22 12:45:00,59.42,59.42,59.37,59.37,30400.0,42.4315,42.4315,42.3958,42.3958,30400.0
2010-04-22 12:50:00,59.38,59.38,59.3,59.37,16900.0,42.4029,42.4029,42.3458,42.3958,16900.0
2010-04-22 12:55:00,59.37,59.41,59.37,59.38,14000.0,42.3958,42.4244,42.3958,42.4029,14000.0
2010-04-22 13:00:00,59.38,59.45,59.37,59.44,40000.0,42.4029,42.4529,42.3958,42.4458,40000.0
2010-04-22 13:05:00,59.43,59.51,59.43,59.5,39100.0,42.4387,42.4958,42.4387,42.4886,39100.0
2010-04-22 13:10:00,59.51,59.54,59.51,59.53,25900.0,42.4958,42.5172,42.4958,42.5101,25900.0
2010-04-22 13:15:00,59.54,59.64,59.54,59.64,41100.0,42.5172,42.5886,42.5172,42.5886,41100.0
2010-04-22 13:20:00,59.65,59.76,59.65,59.76,35700.0,42.5958,42.6743,42.5958,42.6743,35700.0
2010-04-22 13:25:00,59.76,59.79,59.75,59.79,48500.0,42.6743,42.6957,42.6672,42.6957,48500.0
2010-04-22 13:30:00,59.79,59.79,59.75,59.77,79200.0,42.6957,42.6957,42.6672,42.6814,79200.0
2010-04-22 13:35:00,59.77,59.83,59.77,59.82,46400.0,42.6814,42.7243,42.6814,42.7171,46400.0
2010-04-22 13:40:00,59.82,59.87,59.82,59.84,47400.0,42.7171,42.7529,42.7171,42.7314,47400.0
2010-04-22 13:45:00,59.85,59.87,59.82,59.86,41400.0,42.7386,42.7529,42.7171,42.7457,41400.0
2010-04-22 13:50:00,59.86,59.86,59.8,59.86,22700.0,42.7457,42.7457,42.7029,42.7457,22700.0
2010-04-22 13:55:00,59.87,59.94,59.87,59.94,34400.0,42.7529,42.8028,42.7529,42.8028,34400.0
2010-04-22 14:00:00,59.93,59.94,59.9,59.92,54700.0,42.7957,42.8028,42.7743,42.7886,54700.0
2010-04-22 14:05:00,59.92,59.94,59.89,59.94,33800.0,42.7886,42.8028,42.7671,42.8028,33800.0
2010-04-22 14:10:00,59.94,59.94,59.9,59.91,20000.0,42.8028,42.8028,42.7743,42.7814,20000.0
2010-04-22 14:15:00,59.91,60.0,59.91,59.99,40400.0,42.7814,42.8457,42.7814,42.8385,40400.0
2010-04-22 14:20:00,59.99,60.0,59.96,59.97,34900.0,42.8385,42.8457,42.8171,42.8243,34900.0
2010-04-22 14:25:00,59.97,60.09,59.97,60.08,48400.0,42.8243,42.91,42.8243,42.9028,48400.0
2010-04-22 14:30:00,60.08,60.12,60.06,60.09,40100.0,42.9028,42.9314,42.8885,42.91,40100.0
2010-04-22 14:35:00,60.08,60.08,59.98,60.01,49900.0,42.9028,42.9028,42.8314,42.8528,49900.0
2010-04-22 14:40:00,60.02,60.03,60.0,60.01,15600.0,42.86,42.8671,42.8457,42.8528,15600.0
2010-04-22 14:45:00,60.01,60.07,60.01,60.01,33700.0,42.8528,42.8957,42.8528,42.8528,33700.0
2010-04-22 14:50:00,60.02,60.04,59.97,60.03,48100.0,42.86,42.8742,42.8243,42.8671,48100.0
2010-04-22 14:55:00,60.03,60.05,60.01,60.03,41700.0,42.8671,42.8814,42.8528,42.8671,41700.0
2010-04-22 15:00:00,60.04,60.07,60.02,60.07,25100.0,42.8742,42.8957,42.86,42.8957,25100.0
2010-04-22 15:05:00,60.07,60.07,60.01,60.03,33700.0,42.8957,42.8957,42.8528,42.8671,33700.0
2010-04-22 15:10:00,60.04,60.07,60.03,60.06,23600.0,42.8742,42.8957,42.8671,42.8885,23600.0
2010-04-22 15:15:00,60.07,60.16,60.06,60.16,80300.0,42.8957,42.9599,42.8885,42.9599,80300.0
2010-04-22 15:20:00,60.16,60.31,60.15,60.3,138400.0,42.9599,43.0671,42.9528,43.0599,138400.0
2010-04-22 15:25:00,60.3,60.4,60.3,60.4,77600.0,43.0599,43.1313,43.0599,43.1313,77600.0
2010-04-22 15:30:00,60.39,60.41,60.21,60.22,95200.0,43.1242,43.1385,42.9956,43.0028,95200.0
2010-04-22 15:35:00,60.21,60.22,60.18,60.19,71200.0,42.9956,43.0028,42.9742,42.9814,71200.0
2010-04-22 15:40:00,60.19,60.22,60.12,60.22,104800.0,42.9814,43.0028,42.9314,43.0028,104800.0
2010-04-22 15:45:00,60.22,60.27,60.2,60.25,95500.0,43.0028,43.0385,42.9885,43.0242,95500.0
2010-04-22 15:50:00,60.24,60.28,60.2,60.22,144700.0,43.0171,43.0456,42.9885,43.0028,144700.0
2010-04-22 15:55:00,60.22,60.24,60.18,60.18,206800.0,43.0028,43.0171,42.9742,42.9742,206800.0
2010-04-23 09:30:00,60.18,60.2,60.0,60.07,87100.0,42.9742,42.9885,42.8457,42.8957,87100.0
2010-04-23 09:35:00,60.07,60.21,60.03,60.16,108300.0,42.8957,42.9956,42.8671,42.9599,108300.0
2010-04-23 09:40:00,60.16,60.16,60.09,60.1,62400.0,42.9599,42.9599,42.91,42.9171,62400.0
2010-04-23 09:45:00,60.09,60.21,60.08,60.19,55100.0,42.91,42.9956,42.9028,42.9814,55100.0
2010-04-23 09:50:00,60.19,60.27,60.1,60.26,43500.0,42.9814,43.0385,42.9171,43.0313,43500.0
2010-04-23 09:55:00,60.26,60.27,60.13,60.15,56200.0,43.0313,43.0385,42.9385,42.9528,56200.0
2010-04-23 10:00:00,60.15,60.38,60.15,60.28,76700.0,42.9528,43.117,42.9528,43.0456,76700.0
2010-04-23 10:05:00,60.29,60.42,60.29,60.4,55800.0,43.0528,43.1456,43.0528,43.1313,55800.0
2010-04-23 10:10:00,60.4,60.48,60.39,60.47,52100.0,43.1313,43.1885,43.1242,43.1813,52100.0
2010-04-23 10:15:00,60.47,60.48,60.42,60.47,43800.0,43.1813,43.1885,43.1456,43.1813,43800.0
2010-04-23 10:20:00,60.47,60.48,60.42,60.44,88300.0,43.1813,43.1885,43.1456,43.1599,88300.0
2010-04-23 10:25:00,60.45,60.48,60.43,60.44,32700.0,43.167,43.1885,43.1527,43.1599,32700.0
2010-04-23 10:30:00,60.42,60.43,60.24,60.25,41200.0,43.1456,43.1527,43.0171,43.0242,41200.0
2010-04-23 10:35:00,60.25,60.27,60.21,60.24,38500.0,43.0242,43.0385,42.9956,43.0171,38500.0
2010-04-23 10:40:00,60.24,60.34,60.22,60.3,14000.0,43.0171,43.0885,43.0028,43.0599,14000.0
2010-04-23 10:45:00,60.3,60.34,60.26,60.28,19600.0,43.0599,43.0885,43.0313,43.0456,19600.0
2010-04-23 10:50:00,60.28,60.29,60.22,60.27,22000.0,43.0456,43.0528,43.0028,43.0385,22000.0
2010-04-23 10:55:00,60.27,60.3,60.24,60.3,35800.0,43.0385,43.0599,43.0171,43.0599,35800.0
2010-04-23 11:00:00,60.3,60.35,60.27,60.3,33900.0,43.0599,43.0956,43.0385,43.0599,33900.0
2010-04-23 11:05:00,60.3,60.31,60.25,60.29,22300.0,43.0599,43.0671,43.0242,43.0528,22300.0
2010-04-23 11:10:00,60.3,60.31,60.26,60.28,22500.0,43.0599,43.0671,43.0313,43.0456,22500.0
2010-04-23 11:15:00,60.28,60.32,60.26,60.32,31500.0,43.0456,43.0742,43.0313,43.0742,31500.0
2010-04-23 11:20:00,60.33,60.36,60.29,60.31,22800.0,43.0813,43.1028,43.0528,43.0671,22800.0
2010-04-23 11:25:00,60.31,60.32,60.25,60.29,24500.0,43.0671,43.0742,43.0242,43.0528,24500.0
2010-04-23 11:30:00,60.28,60.29,60.24,60.27,36200.0,43.0456,43.0528,43.0171,43.0385,36200.0
2010-04-23 11:35:00,60.28,60.29,60.26,60.28,45500.0,43.0456,43.0528,43.0313,43.0456,45500.0
2010-04-23 11:40:00,60.28,60.28,60.24,60.25,51100.0,43.0456,43.0456,43.0171,43.0242,51100.0
2010-04-23 11:45:00,60.25,60.28,60.23,60.24,20700.0,43.0242,43.0456,43.0099,43.0171,20700.0
2010-04-23 11:50:00,60.24,60.24,60.2,60.2,23400.0,43.0171,43.0171,42.9885,42.9885,23400.0
2010-04-23 11:55:00,60.21,60.22,60.2,60.2,25300.0,42.9956,43.0028,42.9885,42.9885,25300.0
2010-04-23 12:00:00,60.2,60.24,60.2,60.22,24300.0,42.9885,43.0171,42.9885,43.0028,24300.0
2010-04-23 12:05:00,60.21,60.24,60.14,60.14,18500.0,42.9956,43.0171,42.9457,42.9457,18500.0
2010-04-23 12:10:00,60.14,60.19,60.12,60.15,49000.0,42.9457,42.9814,42.9314,42.9528,49000.0
2010-04-23 12:15:00,60.15,60.18,60.12,60.14,16800.0,42.9528,42.9742,42.9314,42.9457,16800.0
2010-04-23 12:20:00,60.14,60.14,60.11,60.12,19100.0,42.9457,42.9457,42.9242,42.9314,19100.0
2010-04-23 12:25:00,60.12,60.15,60.1,60.15,12900.0,42.9314,42.9528,42.9171,42.9528,12900.0
2010-04-23 12:30:00,60.13,60.14,60.1,60.12,15000.0,42.9385,42.9457,42.9171,42.9314,15000.0
2010-04-23 12:35:00,60.12,60.17,60.12,60.15,16300.0,42.9314,42.9671,42.9314,42.9528,16300.0
2010-04-23 12:40:00,60.15,60.19,60.15,60.18,13700.0,42.9528,42.9814,42.9528,42.9742,13700.0
2010-04-23 12:45:00,60.19,60.2,60.15,60.16,7000.0,42.9814,42.9885,42.9528,42.9599,7000.0
2010-04-23 12:50:00,60.16,60.17,60.13,60.16,15100.0,42.9599,42.9671,42.9385,42.9599,15100.0
2010-04-23 12:55:00,60.16,60.26,60.16,60.26,28800.0,42.9599,43.0313,42.9599,43.0313,28800.0
2010-04-23 13:00:00,60.25,60.28,60.22,60.25,24400.0,43.0242,43.0456,43.0028,43.0242,24400.0
2010-04-23 13:05:00,60.25,60.34,60.25,60.25,69500.0,43.0242,43.0885,43.0242,43.0242,69500.0
2010-04-23 13:10:00,60.25,60.26,60.21,60.26,14300.0,43.0242,43.0313,42.9956,43.0313,14300.0
2010-04-23 13:15:00,60.26,60.27,60.18,60.2,28200.0,43.0313,43.0385,42.9742,42.9885,28200.0
2010-04-23 13:20:00,60.19,60.26,60.19,60.24,13200.0,42.9814,43.0313,42.9814,43.0171,13200.0
2010-04-23 13:25:00,60.24,60.27,60.23,60.23,13500.0,43.0171,43.0385,43.0099,43.0099,13500.0
2010-04-23 13:30:00,60.24,60.24,60.22,60.22,7600.0,43.0171,43.0171,43.0028,43.0028,7600.0
2010-04-23 13:35:00,60.21,60.24,60.19,60.23,11400.0,42.9956,43.0171,42.9814,43.0099,11400.0
2010-04-23 13:40:00,60.23,60.23,60.2,60.2,13000.0,43.0099,43.0099,42.9885,42.9885,13000.0
2010-04-23 13:45:00,60.21,60.26,60.21,60.26,26900.0,42.9956,43.0313,42.9956,43.0313,26900.0
2010-04-23 13:50:00,60.25,60.31,60.25,60.31,9500.0,43.0242,43.0671,43.0242,43.0671,9500.0
2010-04-23 13:55:00,60.31,60.38,60.31,60.38,11400.0,43.0671,43.117,43.0671,43.117,11400.0
2010-04-23 14:00:00,60.37,60.38,60.32,60.32,11900.0,43.1099,43.117,43.0742,43.0742,11900.0
2010-04-23 14:05:00,60.31,60.32,60.29,60.29,12700.0,43.0671,43.0742,43.0528,43.0528,12700.0
2010-04-23 14:10:00,60.28,60.29,60.25,60.28,19000.0,43.0456,43.0528,43.0242,43.0456,19000.0
2010-04-23 14:15:00,60.29,60.33,60.28,60.29,20900.0,43.0528,43.0813,43.0456,43.0528,20900.0
2010-04-23 14:20:00,60.28,60.34,60.28,60.33,19600.0,43.0456,43.0885,43.0456,43.0813,19600.0
2010-04-23 14:25:00,60.34,60.36,60.34,60.35,10900.0,43.0885,43.1028,43.0885,43.0956,10900.0
2010-04-23 14:30:00,60.35,60.37,60.34,60.36,35200.0,43.0956,43.1099,43.0885,43.1028,35200.0
2010-04-23 14:35:00,60.36,60.4,60.35,60.38,38500.0,43.1028,43.1313,43.0956,43.117,38500.0
2010-04-23 14:40:00,60.37,60.38,60.3,60.31,125300.0,43.1099,43.117,43.0599,43.0671,125300.0
2010-04-23 14:45:00,60.31,60.33,60.3,60.32,80200.0,43.0671,43.0813,43.0599,43.0742,80200.0
2010-04-23 14:50:00,60.32,60.37,60.31,60.37,96600.0,43.0742,43.1099,43.0671,43.1099,96600.0
2010-04-23 14:55:00,60.37,60.37,60.33,60.35,84000.0,43.1099,43.1099,43.0813,43.0956,84000.0
2010-04-23 15:00:00,60.36,60.37,60.34,60.36,58500.0,43.1028,43.1099,43.0885,43.1028,58500.0
2010-04-23 15:05:00,60.35,60.36,60.31,60.33,45200.0,43.0956,43.1028,43.0671,43.0813,45200.0
2010-04-23 15:10:00,60.33,60.34,60.31,60.33,65100.0,43.0813,43.0885,43.0671,43.0813,65100.0
2010-04-23 15:15:00,60.33,60.33,60.29,60.33,87400.0,43.0813,43.0813,43.0528,43.0813,87400.0
2010-04-23 15:20:00,60.33,60.34,60.28,60.28,69800.0,43.0813,43.0885,43.0456,43.0456,69800.0
2010-04-23 15:25:00,60.29,60.29,60.22,60.23,81100.0,43.0528,43.0528,43.0028,43.0099,81100.0
2010-04-23 15:30:00,60.22,60.26,60.22,60.26,65700.0,43.0028,43.0313,43.0028,43.0313,65700.0
2010-04-23 15:35:00,60.25,60.3,60.25,60.28,130000.0,43.0242,43.0599,43.0242,43.0456,130000.0
2010-04-23 15:40:00,60.29,60.3,60.24,60.24,81100.0,43.0528,43.0599,43.0171,43.0171,81100.0
2010-04-23 15:45:00,60.24,60.3,60.24,60.26,158100.0,43.0171,43.0599,43.0171,43.0313,158100.0
2010-04-23 15:50:00,60.26,60.27,60.21,60.22,234700.0,43.0313,43.0385,42.9956,43.0028,234700.0
2010-04-23 15:55:00,60.22,60.24,60.14,60.14,347700.0,43.0028,43.0171,42.9457,42.9457,347700.0
2010-04-26 09:30:00,60.2,60.2,60.02,60.2,45400.0,42.9885,42.9885,42.86,42.9885,45400.0
2010-04-26 09:35:00,60.2,60.28,60.12,60.25,62500.0,42.9885,43.0456,42.9314,43.0242,62500.0
2010-04-26 09:40:00,60.27,60.28,60.2,60.25,42900.0,43.0385,43.0456,42.9885,43.0242,42900.0
2010-04-26 09:45:00,60.26,60.27,60.2,60.25,32900.0,43.0313,43.0385,42.9885,43.0242,32900.0
2010-04-26 09:50:00,60.25,60.25,60.17,60.19,45600.0,43.0242,43.0242,42.9671,42.9814,45600.0
2010-04-26 09:55:00,60.2,60.2,60.11,60.13,92400.0,42.9885,42.9885,42.9242,42.9385,92400.0
2010-04-26 10:00:00,60.13,60.13,60.03,60.06,58000.0,42.9385,42.9385,42.8671,42.8885,58000.0
2010-04-26 10:05:00,60.07,60.08,60.03,60.04,66000.0,42.8957,42.9028,42.8671,42.8742,66000.0
2010-04-26 10:10:00,60.05,60.14,60.03,60.11,43700.0,42.8814,42.9457,42.8671,42.9242,43700.0
2010-04-26 10:15:00,60.12,60.14,60.02,60.04,65400.0,42.9314,42.9457,42.86,42.8742,65400.0
2010-04-26 10:20:00,60.04,60.13,60.03,60.12,36400.0,42.8742,42.9385,42.8671,42.9314,36400.0
2010-04-26 10:25:00,60.12,60.18,60.12,60.16,30100.0,42.9314,42.9742,42.9314,42.9599,30100.0
2010-04-26 10:30:00,60.15,60.19,60.15,60.19,30600.0,42.9528,42.9814,42.9528,42.9814,30600.0
2010-04-26 10:35:00,60.19,60.21,60.07,60.07,27200.0,42.9814,42.9956,42.8957,42.8957,27200.0
2010-04-26 10:40:00,60.08,60.13,60.02,60.1,30200.0,42.9028,42.9385,42.86,42.9171,30200.0
2010-04-26 10:45:00,60.09,60.17,60.09,60.13,26900.0,42.91,42.9671,42.91,42.9385,26900.0
2010-04-26 10:50:00,60.13,60.24,60.13,60.24,46700.0,42.9385,43.0171,42.9385,43.0171,46700.0
2010-04-26 10:55:00,60.23,60.25,60.17,60.2,33300.0,43.0099,43.0242,42.9671,42.9885,33300.0
2010-04-26 11:00:00,60.19,60.26,60.18,60.25,32300.0,42.9814,43.0313,42.9742,43.0242,32300.0
2010-04-26 11:05:00,60.24,60.26,60.18,60.18,21300.0,43.0171,43.0313,42.9742,42.9742,21300.0
2010-04-26 11:10:00,60.18,60.26,60.16,60.26,35300.0,42.9742,43.0313,42.9599,43.0313,35300.0
2010-04-26 11:15:00,60.26,60.27,60.22,60.24,20400.0,43.0313,43.0385,43.0028,43.0171,20400.0
2010-04-26 11:20:00,60.23,60.24,60.16,60.16,24300.0,43.0099,43.0171,42.9599,42.9599,24300.0
2010-04-26 11:25:00,60.16,60.2,60.15,60.17,13200.0,42.9599,42.9885,42.9528,42.9671,13200.0
2010-04-26 11:30:00,60.17,60.2,60.14,60.15,16200.0,42.9671,42.9885,42.9457,42.9528,16200.0
2010-04-26 11:35:00,60.15,60.18,60.12,60.17,21900.0,42.9528,42.9742,42.9314,42.9671,21900.0
2010-04-26 11:40:00,60.16,60.17,60.12,60.12,11500.0,42.9599,42.9671,42.9314,42.9314,11500.0
2010-04-26 11:45:00,60.12,60.13,60.08,60.1,13500.0,42.9314,42.9385,42.9028,42.9171,13500.0
2010-04-26 11:50:00,60.09,60.09,60.02,60.02,20200.0,42.91,42.91,42.86,42.86,20200.0
2010-04-26 11:55:00,60.02,60.06,60.02,60.06,22000.0,42.86,42.8885,42.86,42.8885,22000.0
2010-04-26 12:00:00,60.05,60.07,60.02,60.04,28300.0,42.8814,42.8957,42.86,42.8742,28300.0
2010-04-26 12:05:00,60.05,60.1,60.05,60.07,23700.0,42.8814,42.9171,42.8814,42.8957,23700.0
2010-04-26 12:10:00,60.07,60.13,60.07,60.12,24600.0,42.8957,42.9385,42.8957,42.9314,24600.0
2010-04-26 12:15:00,60.11,60.13,60.07,60.12,15600.0,42.9242,42.9385,42.8957,42.9314,15600.0
2010-04-26 12:20:00,60.12,60.12,60.04,60.07,24800.0,42.9314,42.9314,42.8742,42.8957,24800.0
2010-04-26 12:25:00,60.07,60.09,60.04,60.05,11800.0,42.8957,42.91,42.8742,42.8814,11800.0
2010-04-26 12:30:00,60.05,60.09,60.05,60.08,14700.0,42.8814,42.91,42.8814,42.9028,14700.0
2010-04-26 12:35:00,60.08,60.12,60.08,60.09,10700.0,42.9028,42.9314,42.9028,42.91,10700.0
2010-04-26 12:40:00,60.09,60.09,60.04,60.09,26300.0,42.91,42.91,42.8742,42.91,26300.0
2010-04-26 12:45:00,60.09,60.1,60.05,60.09,15500.0,42.91,42.9171,42.8814,42.91,15500.0
2010-04-26 12:50:00,60.09,60.14,60.08,60.12,45000.0,42.91,42.9457,42.9028,42.9314,45000.0
2010-04-26 12:55:00,60.12,60.15,60.11,60.13,17200.0,42.9314,42.9528,42.9242,42.9385,17200.0
2010-04-26 13:00:00,60.13,60.18,60.12,60.13,26100.0,42.9385,42.9742,42.9314,42.9385,26100.0
2010-04-26 13:05:00,60.14,60.14,60.07,60.09,22900.0,42.9457,42.9457,42.8957,42.91,22900.0
2010-04-26 13:10:00,60.08,60.11,60.06,60.07,30700.0,42.9028,42.9242,42.8885,42.8957,30700.0
2010-04-26 13:15:00,60.07,60.08,60.05,60.07,19200.0,42.8957,42.9028,42.8814,42.8957,19200.0
2010-04-26 13:20:00,60.06,60.11,60.03,60.1,29500.0,42.8885,42.9242,42.8671,42.9171,29500.0
2010-04-26 13:25:00,60.09,60.11,60.07,60.11,19600.0,42.91,42.9242,42.8957,42.9242,19600.0
2010-04-26 13:30:00,60.11,60.13,60.09,60.12,34900.0,42.9242,42.9385,42.91,42.9314,34900.0
2010-04-26 13:35:00,60.12,60.21,60.11,60.19,63600.0,42.9314,42.9956,42.9242,42.9814,63600.0
2010-04-26 13:40:00,60.19,60.23,60.19,60.21,28900.0,42.9814,43.0099,42.9814,42.9956,28900.0
2010-04-26 13:45:00,60.22,60.23,60.21,60.22,28800.0,43.0028,43.0099,42.9956,43.0028,28800.0
2010-04-26 13:50:00,60.22,60.22,60.16,60.2,44400.0,43.0028,43.0028,42.9599,42.9885,44400.0
2010-04-26 13:55:00,60.21,60.24,60.21,60.23,20500.0,42.9956,43.0171,42.9956,43.0099,20500.0
2010-04-26 14:00:00,60.23,60.24,60.19,60.2,24300.0,43.0099,43.0171,42.9814,42.9885,24300.0
2010-04-26 14:05:00,60.21,60.21,60.18,60.2,39500.0,42.9956,42.9956,42.9742,42.9885,39500.0
2010-04-26 14:10:00,60.2,60.24,60.2,60.24,14000.0,42.9885,43.0171,42.9885,43.0171,14000.0
2010-04-26 14:15:00,60.25,60.26,60.24,60.24,19400.0,43.0242,43.0313,43.0171,43.0171,19400.0
2010-04-26 14:20:00,60.24,60.3,60.23,60.3,29100.0,43.0171,43.0599,43.0099,43.0599,29100.0
2010-04-26 14:25:00,60.3,60.3,60.27,60.29,28800.0,43.0599,43.0599,43.0385,43.0528,28800.0
2010-04-26 14:30:00,60.28,60.28,60.24,60.24,17300.0,43.0456,43.0456,43.0171,43.0171,17300.0
2010-04-26 14:35:00,60.25,60.25,60.22,60.22,33000.0,43.0242,43.0242,43.0028,43.0028,33000.0
2010-04-26 14:40:00,60.22,60.22,60.2,60.21,25100.0,43.0028,43.0028,42.9885,42.9956,25100.0
2010-04-26 14:45:00,60.22,60.22,60.17,60.18,26600.0,43.0028,43.0028,42.9671,42.9742,26600.0
2010-04-26 14:50:00,60.18,60.19,60.14,60.14,15700.0,42.9742,42.9814,42.9457,42.9457,15700.0
2010-04-26 14:55:00,60.14,60.19,60.12,60.17,74500.0,42.9457,42.9814,42.9314,42.9671,74500.0
2010-04-26 15:00:00,60.16,60.17,60.08,60.08,66300.0,42.9599,42.9671,42.9028,42.9028,66300.0
2010-04-26 15:05:00,60.09,60.1,60.05,60.06,53400.0,42.91,42.9171,42.8814,42.8885,53400.0
2010-04-26 15:10:00,60.06,60.09,60.04,60.05,60700.0,42.8885,42.91,42.8742,42.8814,60700.0
2010-04-26 15:15:00,60.05,60.14,60.04,60.12,65500.0,42.8814,42.9457,42.8742,42.9314,65500.0
2010-04-26 15:20:00,60.11,60.11,60.06,60.11,55100.0,42.9242,42.9242,42.8885,42.9242,55100.0
2010-04-26 15:25:00,60.1,60.12,60.07,60.07,33100.0,42.9171,42.9314,42.8957,42.8957,33100.0
2010-04-26 15:30:00,60.08,60.13,60.07,60.11,31200.0,42.9028,42.9385,42.8957,42.9242,31200.0
2010-04-26 15:35:00,60.12,60.18,60.12,60.15,44000.0,42.9314,42.9742,42.9314,42.9528,44000.0
2010-04-26 15:40:00,60.16,60.2,60.15,60.16,35800.0,42.9599,42.9885,42.9528,42.9599,35800.0
2010-04-26 15:45:00,60.17,60.17,60.12,60.14,56800.0,42.9671,42.9671,42.9314,42.9457,56800.0
2010-04-26 15:50:00,60.14,60.15,60.1,60.11,52900.0,42.9457,42.9528,42.9171,42.9242,52900.0
2010-04-26 15:55:00,60.11,60.11,60.05,60.07,112500.0,42.9242,42.9242,42.8814,42.8957,112500.0
2010-04-27 09:30:00,60.25,60.25,59.92,59.95,109200.0,43.0242,43.0242,42.7886,42.81,109200.0
2010-04-27 09:35:00,59.96,59.98,59.85,59.92,59700.0,42.8171,42.8314,42.7386,42.7886,59700.0
2010-04-27 09:40:00,59.93,59.95,59.83,59.92,45800.0,42.7957,42.81,42.7243,42.7886,45800.0
2010-04-27 09:45:00,59.92,59.92,59.78,59.8,90300.0,42.7886,42.7886,42.6886,42.7029,90300.0
2010-04-27 09:50:00,59.8,59.83,59.75,59.78,54700.0,42.7029,42.7243,42.6672,42.6886,54700.0
2010-04-27 09:55:00,59.78,60.0,59.72,59.8,96200.0,42.6886,42.8457,42.6457,42.7029,96200.0
2010-04-27 10:00:00,59.79,59.9,59.73,59.82,69800.0,42.6957,42.7743,42.6529,42.7171,69800.0
2010-04-27 10:05:00,59.82,59.88,59.79,59.85,54400.0,42.7171,42.76,42.6957,42.7386,54400.0
2010-04-27 10:10:00,59.86,59.86,59.78,59.79,30100.0,42.7457,42.7457,42.6886,42.6957,30100.0
2010-04-27 10:15:00,59.78,59.85,59.74,59.85,36300.0,42.6886,42.7386,42.66,42.7386,36300.0
2010-04-27 10:20:00,59.86,59.96,59.86,59.94,40600.0,42.7457,42.8171,42.7457,42.8028,40600.0
2010-04-27 10:25:00,59.93,60.05,59.92,60.05,72000.0,42.7957,42.8814,42.7886,42.8814,72000.0
2010-04-27 10:30:00,60.05,60.17,60.05,60.09,58600.0,42.8814,42.9671,42.8814,42.91,58600.0
2010-04-27 10:35:00,60.07,60.07,60.02,60.06,31100.0,42.8957,42.8957,42.86,42.8885,31100.0
2010-04-27 10:40:00,60.07,60.07,60.01,60.01,45300.0,42.8957,42.8957,42.8528,42.8528,45300.0
2010-04-27 10:45:00,60.0,60.06,59.97,60.03,85600.0,42.8457,42.8885,42.8243,42.8671,85600.0
2010-04-27 10:50:00,60.03,60.08,59.96,60.04,60200.0,42.8671,42.9028,42.8171,42.8742,60200.0
2010-04-27 10:55:00,60.04,60.08,59.99,60.06,23200.0,42.8742,42.9028,42.8385,42.8885,23200.0
2010-04-27 11:00:00,60.05,60.08,59.96,60.01,25800.0,42.8814,42.9028,42.8171,42.8528,25800.0
2010-04-27 11:05:00,60.02,60.06,59.92,59.92,48900.0,42.86,42.8885,42.7886,42.7886,48900.0
2010-04-27 11:10:00,59.92,59.92,59.76,59.8,47400.0,42.7886,42.7886,42.6743,42.7029,47400.0
2010-04-27 11:15:00,59.79,59.83,59.67,59.81,48100.0,42.6957,42.7243,42.61,42.71,48100.0
2010-04-27 11:20:00,59.81,59.9,59.74,59.75,50200.0,42.71,42.7743,42.66,42.6672,50200.0
2010-04-27 11:25:00,59.75,59.75,59.52,59.53,61300.0,42.6672,42.6672,42.5029,42.5101,61300.0
2010-04-27 11:30:00,59.53,59.58,59.42,59.57,80800.0,42.5101,42.5458,42.4315,42.5386,80800.0
2010-04-27 11:35:00,59.57,59.6,59.34,59.38,73300.0,42.5386,42.56,42.3744,42.4029,73300.0
2010-04-27 11:40:00,59.39,59.63,59.39,59.61,39000.0,42.4101,42.5815,42.4101,42.5672,39000.0
2010-04-27 11:45:00,59.6,59.6,59.47,59.47,38100.0,42.56,42.56,42.4672,42.4672,38100.0
2010-04-27 11:50:00,59.47,59.51,59.38,59.39,56600.0,42.4672,42.4958,42.4029,42.4101,56600.0
2010-04-27 11:55:00,59.38,59.49,59.38,59.44,29300.0,42.4029,42.4815,42.4029,42.4458,29300.0
2010-04-27 12:00:00,59.45,59.47,59.41,59.46,19900.0,42.4529,42.4672,42.4244,42.4601,19900.0
2010-04-27 12:05:00,59.47,59.5,59.41,59.45,16400.0,42.4672,42.4886,42.4244,42.4529,16400.0
2010-04-27 12:10:00,59.45,59.47,59.29,59.34,32000.0,42.4529,42.4672,42.3387,42.3744,32000.0
2010-04-27 12:15:00,59.35,59.46,59.35,59.42,23300.0,42.3815,42.4601,42.3815,42.4315,23300.0
2010-04-27 12:20:00,59.42,59.48,59.38,59.45,22400.0,42.4315,42.4744,42.4029,42.4529,22400.0
2010-04-27 12:25:00,59.43,59.44,59.36,59.39,39900.0,42.4387,42.4458,42.3887,42.4101,39900.0
2010-04-27 12:30:00,59.38,59.42,59.36,59.37,25800.0,42.4029,42.4315,42.3887,42.3958,25800.0
2010-04-27 12:35:00,59.37,59.42,59.37,59.42,22700.0,42.3958,42.4315,42.3958,42.4315,22700.0
2010-04-27 12:40:00,59.43,59.48,59.42,59.46,27600.0,42.4387,42.4744,42.4315,42.4601,27600.0
2010-04-27 12:45:00,59.47,59.49,59.44,59.44,31900.0,42.4672,42.4815,42.4458,42.4458,31900.0
2010-04-27 12:50:00,59.45,59.53,59.44,59.45,36000.0,42.4529,42.5101,42.4458,42.4529,36000.0
2010-04-27 12:55:00,59.46,59.52,59.43,59.51,16000.0,42.4601,42.5029,42.4387,42.4958,16000.0
2010-04-27 13:00:00,59.51,59.55,59.51,59.54,25600.0,42.4958,42.5243,42.4958,42.5172,25600.0
2010-04-27 13:05:00,59.54,59.58,59.49,59.51,36400.0,42.5172,42.5458,42.4815,42.4958,36400.0
2010-04-27 13:10:00,59.51,59.53,59.49,59.5,21900.0,42.4958,42.5101,42.4815,42.4886,21900.0
2010-04-27 13:15:00,59.5,59.61,59.48,59.61,39800.0,42.4886,42.5672,42.4744,42.5672,39800.0
2010-04-27 13:20:00,59.61,59.63,59.58,59.58,36300.0,42.5672,42.5815,42.5458,42.5458,36300.0
2010-04-27 13:25:00,59.58,59.65,59.57,59.65,27300.0,42.5458,42.5958,42.5386,42.5958,27300.0
2010-04-27 13:30:00,59.66,59.68,59.61,59.61,62400.0,42.6029,42.6172,42.5672,42.5672,62400.0
2010-04-27 13:35:00,59.62,59.65,59.59,59.59,24800.0,42.5743,42.5958,42.5529,42.5529,24800.0
2010-04-27 13:40:00,59.59,59.67,59.58,59.66,22400.0,42.5529,42.61,42.5458,42.6029,22400.0
2010-04-27 13:45:00,59.66,59.69,59.63,59.69,30000.0,42.6029,42.6243,42.5815,42.6243,30000.0
2010-04-27 13:50:00,59.69,59.74,59.67,59.69,17000.0,42.6243,42.66,42.61,42.6243,17000.0
2010-04-27 13:55:00,59.7,59.75,59.63,59.64,28400.0,42.6315,42.6672,42.5815,42.5886,28400.0
2010-04-27 14:00:00,59.63,59.66,59.56,59.59,31500.0,42.5815,42.6029,42.5315,42.5529,31500.0
2010-04-27 14:05:00,59.59,59.65,59.57,59.61,45400.0,42.5529,42.5958,42.5386,42.5672,45400.0
2010-04-27 14:10:00,59.61,59.61,59.53,59.53,48800.0,42.5672,42.5672,42.5101,42.5101,48800.0
2010-04-27 14:15:00,59.54,59.54,59.31,59.5,22800.0,42.5172,42.5172,42.353,42.4886,22800.0
2010-04-27 14:20:00,59.49,59.51,59.45,59.51,32900.0,42.4815,42.4958,42.4529,42.4958,32900.0
2010-04-27 14:25:00,59.52,59.59,59.51,59.56,26200.0,42.5029,42.5529,42.4958,42.5315,26200.0
2010-04-27 14:30:00,59.56,59.56,59.5,59.5,19100.0,42.5315,42.5315,42.4886,42.4886,19100.0
2010-04-27 14:35:00,59.49,59.52,59.42,59.46,48900.0,42.4815,42.5029,42.4315,42.4601,48900.0
2010-04-27 14:40:00,59.47,59.51,59.43,59.44,35400.0,42.4672,42.4958,42.4387,42.4458,35400.0
2010-04-27 14:45:00,59.43,59.51,59.41,59.46,41700.0,42.4387,42.4958,42.4244,42.4601,41700.0
2010-04-27 14:50:00,59.46,59.52,59.41,59.51,26300.0,42.4601,42.5029,42.4244,42.4958,26300.0
2010-04-27 14:55:00,59.51,59.52,59.42,59.49,33600.0,42.4958,42.5029,42.4315,42.4815,33600.0
2010-04-27 15:00:00,59.49,59.52,59.44,59.49,47200.0,42.4815,42.5029,42.4458,42.4815,47200.0
2010-04-27 15:05:00,59.49,59.52,59.44,59.51,56200.0,42.4815,42.5029,42.4458,42.4958,56200.0
2010-04-27 15:10:00,59.51,59.51,59.43,59.44,36800.0,42.4958,42.4958,42.4387,42.4458,36800.0
2010-04-27 15:15:00,59.44,59.49,59.39,59.48,50100.0,42.4458,42.4815,42.4101,42.4744,50100.0
2010-04-27 15:20:00,59.47,59.52,59.47,59.51,32200.0,42.4672,42.5029,42.4672,42.4958,32200.0
2010-04-27 15:25:00,59.51,59.54,59.47,59.49,34200.0,42.4958,42.5172,42.4672,42.4815,34200.0
2010-04-27 15:30:00,59.48,59.48,59.38,59.4,51400.0,42.4744,42.4744,42.4029,42.4172,51400.0
2010-04-27 15:35:00,59.4,59.44,59.38,59.42,48600.0,42.4172,42.4458,42.4029,42.4315,48600.0
2010-04-27 15:40:00,59.43,59.43,59.33,59.37,90800.0,42.4387,42.4387,42.3672,42.3958,90800.0
2010-04-27 15:45:00,59.37,59.37,59.23,59.25,103500.0,42.3958,42.3958,42.2958,42.3101,103500.0
2010-04-27 15:50:00,59.24,59.28,59.11,59.14,157300.0,42.303,42.3315,42.2101,42.2316,157300.0
2010-04-27 15:55:00,59.15,59.21,59.14,59.18,187700.0,42.2387,42.2816,42.2316,42.2601,187700.0
2010-04-28 09:30:00,59.3,59.49,59.2,59.28,53100.0,42.3458,42.4815,42.2744,42.3315,53100.0
2010-04-28 09:35:00,59.25,59.41,59.16,59.27,72400.0,42.3101,42.4244,42.2458,42.3244,72400.0
2010-04-28 09:40:00,59.27,59.35,59.13,59.17,55400.0,42.3244,42.3815,42.2244,42.253,55400.0
2010-04-28 09:45:00,59.17,59.37,59.11,59.32,51600.0,42.253,42.3958,42.2101,42.3601,51600.0
2010-04-28 09:50:00,59.33,59.34,59.09,59.09,45000.0,42.3672,42.3744,42.1959,42.1959,45000.0
2010-04-28 09:55:00,59.09,59.2,59.06,59.19,44600.0,42.1959,42.2744,42.1744,42.2673,44600.0
2010-04-28 10:00:00,59.18,59.26,59.12,59.17,50900.0,42.2601,42.3173,42.2173,42.253,50900.0
2010-04-28 10:05:00,59.17,59.31,59.17,59.26,46600.0,42.253,42.353,42.253,42.3173,46600.0
2010-04-28 10:10:00,59.24,59.3,59.2,59.29,38800.0,42.303,42.3458,42.2744,42.3387,38800.0
2010-04-28 10:15:00,59.31,59.37,59.22,59.29,33500.0,42.353,42.3958,42.2887,42.3387,33500.0
2010-04-28 10:20:00,59.29,59.32,59.24,59.27,18500.0,42.3387,42.3601,42.303,42.3244,18500.0
2010-04-28 10:25:00,59.27,59.31,59.24,59.27,19800.0,42.3244,42.353,42.303,42.3244,19800.0
2010-04-28 10:30:00,59.27,59.34,59.22,59.23,21100.0,42.3244,42.3744,42.2887,42.2958,21100.0
2010-04-28 10:35:00,59.23,59.23,59.14,59.16,44100.0,42.2958,42.2958,42.2316,42.2458,44100.0
2010-04-28 10:40:00,59.16,59.2,59.11,59.12,27000.0,42.2458,42.2744,42.2101,42.2173,27000.0
2010-04-28 10:45:00,59.12,59.19,59.09,59.09,21300.0,42.2173,42.2673,42.1959,42.1959,21300.0
2010-04-28 10:50:00,59.09,59.19,59.09,59.14,71100.0,42.1959,42.2673,42.1959,42.2316,71100.0
2010-04-28 10:55:00,59.16,59.21,59.14,59.19,21500.0,42.2458,42.2816,42.2316,42.2673,21500.0
2010-04-28 11:00:00,59.2,59.24,59.17,59.24,20300.0,42.2744,42.303,42.253,42.303,20300.0
2010-04-28 11:05:00,59.24,59.3,59.2,59.22,32300.0,42.303,42.3458,42.2744,42.2887,32300.0
2010-04-28 11:10:00,59.23,59.3,59.22,59.3,40400.0,42.2958,42.3458,42.2887,42.3458,40400.0
2010-04-28 11:15:00,59.29,59.31,59.22,59.24,22300.0,42.3387,42.353,42.2887,42.303,22300.0
2010-04-28 11:20:00,59.26,59.27,59.23,59.26,15100.0,42.3173,42.3244,42.2958,42.3173,15100.0
2010-04-28 11:25:00,59.26,59.26,59.1,59.22,106900.0,42.3173,42.3173,42.203,42.2887,106900.0
2010-04-28 11:30:00,59.22,59.24,59.1,59.13,36400.0,42.2887,42.303,42.203,42.2244,36400.0
2010-04-28 11:35:00,59.11,59.12,58.96,59.07,103200.0,42.2101,42.2173,42.103,42.1816,103200.0
2010-04-28 11:40:00,59.07,59.14,59.03,59.09,103900.0,42.1816,42.2316,42.153,42.1959,103900.0
2010-04-28 11:45:00,59.1,59.17,59.07,59.15,42500.0,42.203,42.253,42.1816,42.2387,42500.0
2010-04-28 11:50:00,59.16,59.17,59.12,59.16,25100.0,42.2458,42.253,42.2173,42.2458,25100.0
2010-04-28 11:55:00,59.17,59.24,59.16,59.16,19100.0,42.253,42.303,42.2458,42.2458,19100.0
2010-04-28 12:00:00,59.17,59.19,59.12,59.14,71300.0,42.253,42.2673,42.2173,42.2316,71300.0
2010-04-28 12:05:00,59.12,59.14,59.08,59.09,41300.0,42.2173,42.2316,42.1887,42.1959,41300.0
2010-04-28 12:10:00,59.1,59.13,59.08,59.08,30500.0,42.203,42.2244,42.1887,42.1887,30500.0
2010-04-28 12:15:00,59.08,59.11,59.07,59.08,12300.0,42.1887,42.2101,42.1816,42.1887,12300.0
2010-04-28 12:20:00,59.08,59.24,59.07,59.2,20200.0,42.1887,42.303,42.1816,42.2744,20200.0
2010-04-28 12:25:00,59.22,59.25,59.21,59.24,29600.0,42.2887,42.3101,42.2816,42.303,29600.0
2010-04-28 12:30:00,59.24,59.27,59.2,59.2,13300.0,42.303,42.3244,42.2744,42.2744,13300.0
2010-04-28 12:35:00,59.2,59.23,59.15,59.17,13200.0,42.2744,42.2958,42.2387,42.253,13200.0
2010-04-28 12:40:00,59.19,59.21,59.15,59.2,14500.0,42.2673,42.2816,42.2387,42.2744,14500.0
2010-04-28 12:45:00,59.2,59.24,59.17,59.17,9400.0,42.2744,42.303,42.253,42.253,9400.0
2010-04-28 12:50:00,59.17,59.2,59.17,59.19,8000.0,42.253,42.2744,42.253,42.2673,8000.0
2010-04-28 12:55:00,59.19,59.22,59.17,59.21,10200.0,42.2673,42.2887,42.253,42.2816,10200.0
2010-04-28 13:00:00,59.21,59.23,59.17,59.17,10400.0,42.2816,42.2958,42.253,42.253,10400.0
2010-04-28 13:05:00,59.2,59.24,59.19,59.23,7400.0,42.2744,42.303,42.2673,42.2958,7400.0
2010-04-28 13:10:00,59.24,59.25,59.17,59.19,17500.0,42.303,42.3101,42.253,42.2673,17500.0
2010-04-28 13:15:00,59.19,59.2,59.14,59.15,25100.0,42.2673,42.2744,42.2316,42.2387,25100.0
2010-04-28 13:20:00,59.16,59.19,59.16,59.19,18400.0,42.2458,42.2673,42.2458,42.2673,18400.0
2010-04-28 13:25:00,59.19,59.19,59.08,59.09,25400.0,42.2673,42.2673,42.1887,42.1959,25400.0
2010-04-28 13:30:00,59.08,59.12,59.08,59.09,13900.0,42.1887,42.2173,42.1887,42.1959,13900.0
2010-04-28 13:35:00,59.09,59.1,59.08,59.09,17400.0,42.1959,42.203,42.1887,42.1959,17400.0
2010-04-28 13:40:00,59.09,59.11,59.08,59.1,25300.0,42.1959,42.2101,42.1887,42.203,25300.0
2010-04-28 13:45:00,59.11,59.11,59.06,59.06,13300.0,42.2101,42.2101,42.1744,42.1744,13300.0
2010-04-28 13:50:00,59.05,59.08,59.04,59.08,13400.0,42.1673,42.1887,42.1602,42.1887,13400.0
2010-04-28 13:55:00,59.08,59.09,59.05,59.07,24600.0,42.1887,42.1959,42.1673,42.1816,24600.0
2010-04-28 14:00:00,59.07,59.11,59.06,59.11,18100.0,42.1816,42.2101,42.1744,42.2101,18100.0
2010-04-28 14:05:00,59.11,59.12,59.09,59.12,15300.0,42.2101,42.2173,42.1959,42.2173,15300.0
2010-04-28 14:10:00,59.12,59.16,59.1,59.12,47000.0,42.2173,42.2458,42.203,42.2173,47000.0
2010-04-28 14:15:00,59.13,59.18,59.01,59.03,85800.0,42.2244,42.2601,42.1387,42.153,85800.0
2010-04-28 14:20:00,59.04,59.14,59.02,59.07,107500.0,42.1602,42.2316,42.1459,42.1816,107500.0
2010-04-28 14:25:00,59.07,59.15,59.04,59.04,42400.0,42.1816,42.2387,42.1602,42.1602,42400.0
2010-04-28 14:30:00,59.05,59.12,59.0,59.12,74300.0,42.1673,42.2173,42.1316,42.2173,74300.0
2010-04-28 14:35:00,59.13,59.14,59.09,59.13,33100.0,42.2244,42.2316,42.1959,42.2244,33100.0
2010-04-28 14:40:00,59.12,59.18,59.1,59.13,34800.0,42.2173,42.2601,42.203,42.2244,34800.0
2010-04-28 14:45:00,59.13,59.15,59.08,59.08,48700.0,42.2244,42.2387,42.1887,42.1887,48700.0
2010-04-28 14:50:00,59.07,59.09,59.02,59.08,77700.0,42.1816,42.1959,42.1459,42.1887,77700.0
2010-04-28 14:55:00,59.07,59.18,59.07,59.17,45600.0,42.1816,42.2601,42.1816,42.253,45600.0
2010-04-28 15:00:00,59.16,59.18,59.08,59.1,50600.0,42.2458,42.2601,42.1887,42.203,50600.0
2010-04-28 15:05:00,59.09,59.1,59.01,59.02,33200.0,42.1959,42.203,42.1387,42.1459,33200.0
2010-04-28 15:10:00,59.02,59.04,59.0,59.02,31900.0,42.1459,42.1602,42.1316,42.1459,31900.0
2010-04-28 15:15:00,59.01,59.02,58.97,58.99,48400.0,42.1387,42.1459,42.1102,42.1244,48400.0
2010-04-28 15:20:00,58.98,58.99,58.92,58.95,56900.0,42.1173,42.1244,42.0745,42.0959,56900.0
2010-04-28 15:25:00,58.94,58.96,58.88,58.93,57300.0,42.0887,42.103,42.0459,42.0816,57300.0
2010-04-28 15:30:00,58.92,58.98,58.92,58.92,38000.0,42.0745,42.1173,42.0745,42.0745,38000.0
2010-04-28 15:35:00,58.92,58.94,58.83,58.9,96800.0,42.0745,42.0887,42.0102,42.0602,96800.0
2010-04-28 15:40:00,58.9,58.92,58.85,58.92,44500.0,42.0602,42.0745,42.0245,42.0745,44500.0
2010-04-28 15:45:00,58.92,58.92,58.74,58.77,108700.0,42.0745,42.0745,41.9459,41.9673,108700.0
2010-04-28 15:50:00,58.77,58.82,58.76,58.81,101600.0,41.9673,42.0031,41.9602,41.9959,101600.0
2010-04-28 15:55:00,58.8,58.89,58.8,58.85,134000.0,41.9888,42.053,41.9888,42.0245,134000.0
2010-04-29 09:30:00,59.01,59.13,58.92,59.06,64800.0,42.1387,42.2244,42.0745,42.1744,64800.0
2010-04-29 09:35:00,59.13,59.28,58.98,59.04,97900.0,42.2244,42.3315,42.1173,42.1602,97900.0
2010-04-29 09:40:00,59.05,59.28,58.99,59.23,78600.0,42.1673,42.3315,42.1244,42.2958,78600.0
2010-04-29 09:45:00,59.23,59.32,59.17,59.29,75000.0,42.2958,42.3601,42.253,42.3387,75000.0
2010-04-29 09:50:00,59.29,59.29,59.11,59.13,36400.0,42.3387,42.3387,42.2101,42.2244,36400.0
2010-04-29 09:55:00,59.12,59.12,59.01,59.03,25600.0,42.2173,42.2173,42.1387,42.153,25600.0
2010-04-29 10:00:00,59.03,59.1,58.94,59.09,36300.0,42.153,42.203,42.0887,42.1959,36300.0
2010-04-29 10:05:00,59.1,59.17,59.1,59.17,15500.0,42.203,42.253,42.203,42.253,15500.0
2010-04-29 10:10:00,59.16,59.18,59.11,59.17,22200.0,42.2458,42.2601,42.2101,42.253,22200.0
2010-04-29 10:15:00,59.17,59.25,59.16,59.24,39500.0,42.253,42.3101,42.2458,42.303,39500.0
2010-04-29 10:20:00,59.24,59.24,59.16,59.17,37600.0,42.303,42.303,42.2458,42.253,37600.0
2010-04-29 10:25:00,59.17,59.24,59.16,59.23,26200.0,42.253,42.303,42.2458,42.2958,26200.0
2010-04-29 10:30:00,59.23,59.25,59.17,59.18,42800.0,42.2958,42.3101,42.253,42.2601,42800.0
2010-04-29 10:35:00,59.18,59.25,59.14,59.25,21200.0,42.2601,42.3101,42.2316,42.3101,21200.0
2010-04-29 10:40:00,59.26,59.26,59.16,59.2,35100.0,42.3173,42.3173,42.2458,42.2744,35100.0
2010-04-29 10:45:00,59.21,59.3,59.21,59.28,28500.0,42.2816,42.3458,42.2816,42.3315,28500.0
2010-04-29 10:50:00,59.29,59.44,59.29,59.4,29300.0,42.3387,42.4458,42.3387,42.4172,29300.0
2010-04-29 10:55:00,59.4,59.44,59.34,59.42,27500.0,42.4172,42.4458,42.3744,42.4315,27500.0
2010-04-29 11:00:00,59.42,59.43,59.35,59.35,21800.0,42.4315,42.4387,42.3815,42.3815,21800.0
2010-04-29 11:05:00,59.35,59.35,59.23,59.29,25100.0,42.3815,42.3815,42.2958,42.3387,25100.0
2010-04-29 11:10:00,59.29,59.35,59.29,59.34,10500.0,42.3387,42.3815,42.3387,42.3744,10500.0
2010-04-29 11:15:00,59.33,59.34,59.19,59.21,42800.0,42.3672,42.3744,42.2673,42.2816,42800.0
2010-04-29 11:20:00,59.22,59.25,59.21,59.22,23700.0,42.2887,42.3101,42.2816,42.2887,23700.0
2010-04-29 11:25:00,59.22,59.28,59.18,59.28,41200.0,42.2887,42.3315,42.2601,42.3315,41200.0
2010-04-29 11:30:00,59.29,59.31,59.26,59.29,20100.0,42.3387,42.353,42.3173,42.3387,20100.0
2010-04-29 11:35:00,59.29,59.37,59.28,59.28,27100.0,42.3387,42.3958,42.3315,42.3315,27100.0
2010-04-29 11:40:00,59.28,59.39,59.25,59.37,69500.0,42.3315,42.4101,42.3101,42.3958,69500.0
2010-04-29 11:45:00,59.37,59.38,59.27,59.31,22500.0,42.3958,42.4029,42.3244,42.353,22500.0
2010-04-29 11:50:00,59.32,59.32,59.27,59.29,9700.0,42.3601,42.3601,42.3244,42.3387,9700.0
2010-04-29 11:55:00,59.29,59.34,59.29,59.34,4800.0,42.3387,42.3744,42.3387,42.3744,4800.0
2010-04-29 12:00:00,59.34,59.4,59.34,59.38,13100.0,42.3744,42.4172,42.3744,42.4029,13100.0
2010-04-29 12:05:00,59.39,59.4,59.33,59.33,14600.0,42.4101,42.4172,42.3672,42.3672,14600.0
2010-04-29 12:10:00,59.33,59.33,59.27,59.27,30000.0,42.3672,42.3672,42.3244,42.3244,30000.0
2010-04-29 12:15:00,59.28,59.28,59.2,59.2,25500.0,42.3315,42.3315,42.2744,42.2744,25500.0
2010-04-29 12:20:00,59.2,59.2,59.17,59.19,27000.0,42.2744,42.2744,42.253,42.2673,27000.0
2010-04-29 12:25:00,59.2,59.22,59.18,59.21,35200.0,42.2744,42.2887,42.2601,42.2816,35200.0
2010-04-29 12:30:00,59.22,59.34,59.21,59.33,30000.0,42.2887,42.3744,42.2816,42.3672,30000.0
2010-04-29 12:35:00,59.33,59.36,59.3,59.35,16400.0,42.3672,42.3887,42.3458,42.3815,16400.0
2010-04-29 12:40:00,59.36,59.4,59.34,59.36,29500.0,42.3887,42.4172,42.3744,42.3887,29500.0
2010-04-29 12:45:00,59.36,59.36,59.32,59.35,12700.0,42.3887,42.3887,42.3601,42.3815,12700.0
2010-04-29 12:50:00,59.35,59.36,59.32,59.34,25200.0,42.3815,42.3887,42.3601,42.3744,25200.0
2010-04-29 12:55:00,59.35,59.41,59.34,59.41,22800.0,42.3815,42.4244,42.3744,42.4244,22800.0
2010-04-29 13:00:00,59.4,59.42,59.38,59.4,40800.0,42.4172,42.4315,42.4029,42.4172,40800.0
2010-04-29 13:05:00,59.4,59.4,59.32,59.33,30000.0,42.4172,42.4172,42.3601,42.3672,30000.0
2010-04-29 13:10:00,59.33,59.35,59.28,59.29,13900.0,42.3672,42.3815,42.3315,42.3387,13900.0
2010-04-29 13:15:00,59.29,59.31,59.28,59.31,10100.0,42.3387,42.353,42.3315,42.353,10100.0
2010-04-29 13:20:00,59.31,59.35,59.29,59.3,39100.0,42.353,42.3815,42.3387,42.3458,39100.0
2010-04-29 13:25:00,59.3,59.3,59.24,59.28,10000.0,42.3458,42.3458,42.303,42.3315,10000.0
2010-04-29 13:30:00,59.27,59.31,59.26,59.31,20200.0,42.3244,42.353,42.3173,42.353,20200.0
2010-04-29 13:35:00,59.31,59.36,59.31,59.35,20400.0,42.353,42.3887,42.353,42.3815,20400.0
2010-04-29 13:40:00,59.36,59.36,59.34,59.35,5000.0,42.3887,42.3887,42.3744,42.3815,5000.0
2010-04-29 13:45:00,59.36,59.45,59.35,59.44,18700.0,42.3887,42.4529,42.3815,42.4458,18700.0
2010-04-29 13:50:00,59.44,59.44,59.35,59.35,28400.0,42.4458,42.4458,42.3815,42.3815,28400.0
2010-04-29 13:55:00,59.35,59.4,59.33,59.39,23300.0,42.3815,42.4172,42.3672,42.4101,23300.0
2010-04-29 14:00:00,59.39,59.39,59.35,59.35,16000.0,42.4101,42.4101,42.3815,42.3815,16000.0
2010-04-29 14:05:00,59.35,59.36,59.29,59.34,25800.0,42.3815,42.3887,42.3387,42.3744,25800.0
2010-04-29 14:10:00,59.34,59.35,59.27,59.35,29500.0,42.3744,42.3815,42.3244,42.3815,29500.0
2010-04-29 14:15:00,59.35,59.36,59.32,59.33,16300.0,42.3815,42.3887,42.3601,42.3672,16300.0
2010-04-29 14:20:00,59.33,59.33,59.29,59.3,6000.0,42.3672,42.3672,42.3387,42.3458,6000.0
2010-04-29 14:25:00,59.29,59.3,59.29,59.29,11300.0,42.3387,42.3458,42.3387,42.3387,11300.0
2010-04-29 14:30:00,59.29,59.31,59.26,59.27,23700.0,42.3387,42.353,42.3173,42.3244,23700.0
2010-04-29 14:35:00,59.27,59.3,59.19,59.22,27900.0,42.3244,42.3458,42.2673,42.2887,27900.0
2010-04-29 14:40:00,59.22,59.22,59.14,59.16,50900.0,42.2887,42.2887,42.2316,42.2458,50900.0
2010-04-29 14:45:00,59.16,59.17,59.13,59.14,16100.0,42.2458,42.253,42.2244,42.2316,16100.0
2010-04-29 14:50:00,59.14,59.2,59.11,59.19,113300.0,42.2316,42.2744,42.2101,42.2673,113300.0
2010-04-29 14:55:00,59.2,59.28,59.18,59.25,41800.0,42.2744,42.3315,42.2601,42.3101,41800.0
2010-04-29 15:00:00,59.25,59.28,59.22,59.27,36100.0,42.3101,42.3315,42.2887,42.3244,36100.0
2010-04-29 15:05:00,59.26,59.33,59.26,59.32,25800.0,42.3173,42.3672,42.3173,42.3601,25800.0
2010-04-29 15:10:00,59.32,59.32,59.25,59.26,15400.0,42.3601,42.3601,42.3101,42.3173,15400.0
2010-04-29 15:15:00,59.26,59.26,59.2,59.2,23700.0,42.3173,42.3173,42.2744,42.2744,23700.0
2010-04-29 15:20:00,59.2,59.22,59.13,59.14,65600.0,42.2744,42.2887,42.2244,42.2316,65600.0
2010-04-29 15:25:00,59.13,59.28,59.12,59.27,21000.0,42.2244,42.3315,42.2173,42.3244,21000.0
2010-04-29 15:30:00,59.26,59.28,59.23,59.28,26400.0,42.3173,42.3315,42.2958,42.3315,26400.0
2010-04-29 15:35:00,59.29,59.35,59.27,59.33,43000.0,42.3387,42.3815,42.3244,42.3672,43000.0
2010-04-29 15:40:00,59.32,59.39,59.32,59.36,63400.0,42.3601,42.4101,42.3601,42.3887,63400.0
2010-04-29 15:45:00,59.36,59.39,59.32,59.33,114500.0,42.3887,42.4101,42.3601,42.3672,114500.0
2010-04-29 15:50:00,59.33,59.4,59.33,59.39,137300.0,42.3672,42.4172,42.3672,42.4101,137300.0
2010-04-29 15:55:00,59.38,59.39,59.33,59.36,151900.0,42.4029,42.4101,42.3672,42.3887,151900.0
2010-04-30 09:30:00,59.39,59.39,59.09,59.29,59500.0,42.4101,42.4101,42.1959,42.3387,59500.0
2010-04-30 09:35:00,59.27,59.46,59.26,59.35,59200.0,42.3244,42.4601,42.3173,42.3815,59200.0
2010-04-30 09:40:00,59.32,59.48,59.21,59.39,62500.0,42.3601,42.4744,42.2816,42.4101,62500.0
2010-04-30 09:45:00,59.39,59.46,59.37,59.43,23600.0,42.4101,42.4601,42.3958,42.4387,23600.0
2010-04-30 09:50:00,59.42,59.5,59.39,59.49,35600.0,42.4315,42.4886,42.4101,42.4815,35600.0
2010-04-30 09:55:00,59.49,59.56,59.44,59.49,55900.0,42.4815,42.5315,42.4458,42.4815,55900.0
2010-04-30 10:00:00,59.49,59.58,59.4,59.4,70400.0,42.4815,42.5458,42.4172,42.4172,70400.0
2010-04-30 10:05:00,59.4,59.53,59.32,59.4,61800.0,42.4172,42.5101,42.3601,42.4172,61800.0
2010-04-30 10:10:00,59.4,59.42,59.34,59.35,56300.0,42.4172,42.4315,42.3744,42.3815,56300.0
2010-04-30 10:15:00,59.34,59.38,59.27,59.31,61300.0,42.3744,42.4029,42.3244,42.353,61300.0
2010-04-30 10:20:00,59.31,59.39,59.29,59.29,36900.0,42.353,42.4101,42.3387,42.3387,36900.0
2010-04-30 10:25:00,59.29,59.35,59.26,59.3,24500.0,42.3387,42.3815,42.3173,42.3458,24500.0
2010-04-30 10:30:00,59.32,59.4,59.24,59.4,44700.0,42.3601,42.4172,42.303,42.4172,44700.0
2010-04-30 10:35:00,59.39,59.45,59.35,59.42,55600.0,42.4101,42.4529,42.3815,42.4315,55600.0
2010-04-30 10:40:00,59.43,59.46,59.4,59.42,28900.0,42.4387,42.4601,42.4172,42.4315,28900.0
2010-04-30 10:45:00,59.41,59.6,59.41,59.53,47300.0,42.4244,42.56,42.4244,42.5101,47300.0
2010-04-30 10:50:00,59.53,59.54,59.45,59.51,22600.0,42.5101,42.5172,42.4529,42.4958,22600.0
2010-04-30 10:55:00,59.51,59.52,59.49,59.52,11600.0,42.4958,42.5029,42.4815,42.5029,11600.0
2010-04-30 11:00:00,59.53,59.58,59.52,59.56,41900.0,42.5101,42.5458,42.5029,42.5315,41900.0
2010-04-30 11:05:00,59.56,59.56,59.46,59.48,36100.0,42.5315,42.5315,42.4601,42.4744,36100.0
2010-04-30 11:10:00,59.48,59.54,59.48,59.52,29300.0,42.4744,42.5172,42.4744,42.5029,29300.0
2010-04-30 11:15:00,59.53,59.54,59.47,59.53,36700.0,42.5101,42.5172,42.4672,42.5101,36700.0
2010-04-30 11:20:00,59.54,59.55,59.5,59.52,14700.0,42.5172,42.5243,42.4886,42.5029,14700.0
2010-04-30 11:25:00,59.51,59.51,59.37,59.4,105400.0,42.4958,42.4958,42.3958,42.4172,105400.0
2010-04-30 11:30:00,59.4,59.58,59.39,59.58,36500.0,42.4172,42.5458,42.4101,42.5458,36500.0
2010-04-30 11:35:00,59.58,59.64,59.58,59.6,24800.0,42.5458,42.5886,42.5458,42.56,24800.0
2010-04-30 11:40:00,59.6,59.66,59.6,59.65,25100.0,42.56,42.6029,42.56,42.5958,25100.0
2010-04-30 11:45:00,59.63,59.67,59.63,59.66,13400.0,42.5815,42.61,42.5815,42.6029,13400.0
2010-04-30 11:50:00,59.65,59.67,59.59,59.59,33000.0,42.5958,42.61,42.5529,42.5529,33000.0
2010-04-30 11:55:00,59.59,59.68,59.45,59.52,153000.0,42.5529,42.6172,42.4529,42.5029,153000.0
2010-04-30 12:00:00,59.51,59.55,59.41,59.45,48400.0,42.4958,42.5243,42.4244,42.4529,48400.0
2010-04-30 12:05:00,59.43,59.45,59.36,59.41,94300.0,42.4387,42.4529,42.3887,42.4244,94300.0
2010-04-30 12:10:00,59.41,59.46,59.37,59.37,35400.0,42.4244,42.4601,42.3958,42.3958,35400.0
2010-04-30 12:15:00,59.38,59.38,59.23,59.23,32900.0,42.4029,42.4029,42.2958,42.2958,32900.0
2010-04-30 12:20:00,59.23,59.23,59.12,59.18,72400.0,42.2958,42.2958,42.2173,42.2601,72400.0
2010-04-30 12:25:00,59.18,59.25,59.18,59.19,47400.0,42.2601,42.3101,42.2601,42.2673,47400.0
2010-04-30 12:30:00,59.2,59.29,59.2,59.25,38200.0,42.2744,42.3387,42.2744,42.3101,38200.0
2010-04-30 12:35:00,59.25,59.26,59.15,59.16,26200.0,42.3101,42.3173,42.2387,42.2458,26200.0
2010-04-30 12:40:00,59.18,59.27,59.16,59.27,17500.0,42.2601,42.3244,42.2458,42.3244,17500.0
2010-04-30 12:45:00,59.27,59.3,59.25,59.26,27000.0,42.3244,42.3458,42.3101,42.3173,27000.0
2010-04-30 12:50:00,59.26,59.36,59.22,59.23,37200.0,42.3173,42.3887,42.2887,42.2958,37200.0
2010-04-30 12:55:00,59.22,59.23,59.14,59.2,42300.0,42.2887,42.2958,42.2316,42.2744,42300.0
2010-04-30 13:00:00,59.2,59.21,59.14,59.19,26500.0,42.2744,42.2816,42.2316,42.2673,26500.0
2010-04-30 13:05:00,59.19,59.22,59.15,59.2,64300.0,42.2673,42.2887,42.2387,42.2744,64300.0
2010-04-30 13:10:00,59.2,59.2,59.14,59.2,42700.0,42.2744,42.2744,42.2316,42.2744,42700.0
2010-04-30 13:15:00,59.2,59.3,59.19,59.28,71700.0,42.2744,42.3458,42.2673,42.3315,71700.0
2010-04-30 13:20:00,59.27,59.53,59.25,59.43,207000.0,42.3244,42.5101,42.3101,42.4387,207000.0
2010-04-30 13:25:00,59.44,59.53,59.41,59.52,47000.0,42.4458,42.5101,42.4244,42.5029,47000.0
2010-04-30 13:30:00,59.54,59.54,59.48,59.53,34500.0,42.5172,42.5172,42.4744,42.5101,34500.0
2010-04-30 13:35:00,59.52,59.53,59.48,59.51,63400.0,42.5029,42.5101,42.4744,42.4958,63400.0
2010-04-30 13:40:00,59.51,59.51,59.49,59.5,53300.0,42.4958,42.4958,42.4815,42.4886,53300.0
2010-04-30 13:45:00,59.5,59.51,59.48,59.49,30300.0,42.4886,42.4958,42.4744,42.4815,30300.0
2010-04-30 13:50:00,59.48,59.49,59.39,59.4,26700.0,42.4744,42.4815,42.4101,42.4172,26700.0
2010-04-30 13:55:00,59.4,59.41,59.33,59.34,22700.0,42.4172,42.4244,42.3672,42.3744,22700.0
2010-04-30 14:00:00,59.34,59.36,59.3,59.35,48400.0,42.3744,42.3887,42.3458,42.3815,48400.0
2010-04-30 14:05:00,59.36,59.37,59.35,59.36,69400.0,42.3887,42.3958,42.3815,42.3887,69400.0
2010-04-30 14:10:00,59.36,59.46,59.36,59.46,43600.0,42.3887,42.4601,42.3887,42.4601,43600.0
2010-04-30 14:15:00,59.45,59.47,59.44,59.44,26200.0,42.4529,42.4672,42.4458,42.4458,26200.0
2010-04-30 14:20:00,59.43,59.43,59.36,59.39,25000.0,42.4387,42.4387,42.3887,42.4101,25000.0
2010-04-30 14:25:00,59.38,59.44,59.37,59.42,37500.0,42.4029,42.4458,42.3958,42.4315,37500.0
2010-04-30 14:30:00,59.43,59.45,59.39,59.44,51400.0,42.4387,42.4529,42.4101,42.4458,51400.0
2010-04-30 14:35:00,59.43,59.43,59.38,59.41,113200.0,42.4387,42.4387,42.4029,42.4244,113200.0
2010-04-30 14:40:00,59.41,59.44,59.38,59.43,95300.0,42.4244,42.4458,42.4029,42.4387,95300.0
2010-04-30 14:45:00,59.44,59.45,59.41,59.42,18400.0,42.4458,42.4529,42.4244,42.4315,18400.0
2010-04-30 14:50:00,59.43,59.45,59.4,59.42,33200.0,42.4387,42.4529,42.4172,42.4315,33200.0
2010-04-30 14:55:00,59.43,59.44,59.33,59.33,79600.0,42.4387,42.4458,42.3672,42.3672,79600.0
2010-04-30 15:00:00,59.33,59.33,59.29,59.3,71100.0,42.3672,42.3672,42.3387,42.3458,71100.0
2010-04-30 15:05:00,59.3,59.31,59.26,59.27,86300.0,42.3458,42.353,42.3173,42.3244,86300.0
2010-04-30 15:10:00,59.27,59.32,59.26,59.27,84200.0,42.3244,42.3601,42.3173,42.3244,84200.0
2010-04-30 15:15:00,59.26,59.26,59.21,59.25,146500.0,42.3173,42.3173,42.2816,42.3101,146500.0
2010-04-30 15:20:00,59.24,59.25,59.17,59.21,116500.0,42.303,42.3101,42.253,42.2816,116500.0
2010-04-30 15:25:00,59.21,59.24,59.18,59.2,188700.0,42.2816,42.303,42.2601,42.2744,188700.0
2010-04-30 15:30:00,59.2,59.22,59.16,59.17,80900.0,42.2744,42.2887,42.2458,42.253,80900.0
2010-04-30 15:35:00,59.17,59.17,59.08,59.08,88000.0,42.253,42.253,42.1887,42.1887,88000.0
2010-04-30 15:40:00,59.08,59.1,59.05,59.09,117500.0,42.1887,42.203,42.1673,42.1959,117500.0
2010-04-30 15:45:00,59.09,59.09,59.05,59.09,89600.0,42.1959,42.1959,42.1673,42.1959,89600.0
2010-04-30 15:50:00,59.09,59.15,59.09,59.12,98900.0,42.1959,42.2387,42.1959,42.2173,98900.0
2010-04-30 15:55:00,59.12,59.16,59.02,59.08,207600.0,42.2173,42.2458,42.1459,42.1887,207600.0
2010-05-03 09:30:00,59.04,59.04,58.9,58.96,91300.0,42.1602,42.1602,42.0602,42.103,91300.0
2010-05-03 09:35:00,58.97,59.17,58.97,59.17,66500.0,42.1102,42.253,42.1102,42.253,66500.0
2010-05-03 09:40:00,59.17,59.25,59.14,59.2,99200.0,42.253,42.3101,42.2316,42.2744,99200.0
2010-05-03 09:45:00,59.19,59.28,59.19,59.28,94100.0,42.2673,42.3315,42.2673,42.3315,94100.0
2010-05-03 09:50:00,59.28,59.29,59.21,59.25,37900.0,42.3315,42.3387,42.2816,42.3101,37900.0
2010-05-03 09:55:00,59.26,59.26,59.22,59.22,20200.0,42.3173,42.3173,42.2887,42.2887,20200.0
2010-05-03 10:00:00,59.23,59.24,59.18,59.19,68500.0,42.2958,42.303,42.2601,42.2673,68500.0
2010-05-03 10:05:00,59.19,59.27,59.18,59.22,71100.0,42.2673,42.3244,42.2601,42.2887,71100.0
2010-05-03 10:10:00,59.22,59.24,59.16,59.21,93800.0,42.2887,42.303,42.2458,42.2816,93800.0
2010-05-03 10:15:00,59.21,59.23,59.14,59.16,29400.0,42.2816,42.2958,42.2316,42.2458,29400.0
2010-05-03 10:20:00,59.17,59.19,59.13,59.14,47100.0,42.253,42.2673,42.2244,42.2316,47100.0
2010-05-03 10:25:00,59.15,59.19,59.05,59.06,26500.0,42.2387,42.2673,42.1673,42.1744,26500.0
2010-05-03 10:30:00,59.05,59.07,58.97,59.0,48600.0,42.1673,42.1816,42.1102,42.1316,48600.0
2010-05-03 10:35:00,59.0,59.12,59.0,59.12,49900.0,42.1316,42.2173,42.1316,42.2173,49900.0
2010-05-03 10:40:00,59.12,59.23,59.11,59.18,92000.0,42.2173,42.2958,42.2101,42.2601,92000.0
2010-05-03 10:45:00,59.17,59.18,59.09,59.1,50100.0,42.253,42.2601,42.1959,42.203,50100.0
2010-05-03 10:50:00,59.1,59.16,59.1,59.14,100300.0,42.203,42.2458,42.203,42.2316,100300.0
2010-05-03 10:55:00,59.15,59.16,59.05,59.08,51900.0,42.2387,42.2458,42.1673,42.1887,51900.0
2010-05-03 11:00:00,59.08,59.08,59.02,59.04,23500.0,42.1887,42.1887,42.1459,42.1602,23500.0
2010-05-03 11:05:00,59.03,59.07,59.01,59.03,32200.0,42.153,42.1816,42.1387,42.153,32200.0
2010-05-03 11:10:00,59.03,59.17,59.03,59.15,32500.0,42.153,42.253,42.153,42.2387,32500.0
2010-05-03 11:15:00,59.16,59.17,59.14,59.14,13900.0,42.2458,42.253,42.2316,42.2316,13900.0
2010-05-03 11:20:00,59.15,59.17,59.11,59.17,32300.0,42.2387,42.253,42.2101,42.253,32300.0
2010-05-03 11:25:00,59.17,59.17,59.14,59.17,24300.0,42.253,42.253,42.2316,42.253,24300.0
2010-05-03 11:30:00,59.17,59.17,59.12,59.15,25200.0,42.253,42.253,42.2173,42.2387,25200.0
2010-05-03 11:35:00,59.16,59.17,59.11,59.12,24300.0,42.2458,42.253,42.2101,42.2173,24300.0
2010-05-03 11:40:00,59.13,59.15,59.1,59.12,45900.0,42.2244,42.2387,42.203,42.2173,45900.0
2010-05-03 11:45:00,59.13,59.21,59.13,59.19,84700.0,42.2244,42.2816,42.2244,42.2673,84700.0
2010-05-03 11:50:00,59.19,59.22,59.18,59.18,32000.0,42.2673,42.2887,42.2601,42.2601,32000.0
2010-05-03 11:55:00,59.19,59.22,59.17,59.19,64300.0,42.2673,42.2887,42.253,42.2673,64300.0
2010-05-03 12:00:00,59.18,59.21,59.16,59.19,17800.0,42.2601,42.2816,42.2458,42.2673,17800.0
2010-05-03 12:05:00,59.18,59.2,59.17,59.18,21400.0,42.2601,42.2744,42.253,42.2601,21400.0
2010-05-03 12:10:00,59.17,59.2,59.16,59.16,23200.0,42.253,42.2744,42.2458,42.2458,23200.0
2010-05-03 12:15:00,59.15,59.2,59.15,59.2,20400.0,42.2387,42.2744,42.2387,42.2744,20400.0
2010-05-03 12:20:00,59.2,59.23,59.19,59.22,42400.0,42.2744,42.2958,42.2673,42.2887,42400.0
2010-05-03 12:25:00,59.22,59.3,59.21,59.3,50800.0,42.2887,42.3458,42.2816,42.3458,50800.0
2010-05-03 12:30:00,59.3,59.33,59.26,59.29,29800.0,42.3458,42.3672,42.3173,42.3387,29800.0
2010-05-03 12:35:00,59.29,59.3,59.26,59.26,71800.0,42.3387,42.3458,42.3173,42.3173,71800.0
2010-05-03 12:40:00,59.28,59.3,59.25,59.26,33200.0,42.3315,42.3458,42.3101,42.3173,33200.0
2010-05-03 12:45:00,59.26,59.29,59.24,59.26,62500.0,42.3173,42.3387,42.303,42.3173,62500.0
2010-05-03 12:50:00,59.26,59.37,59.24,59.37,36100.0,42.3173,42.3958,42.303,42.3958,36100.0
2010-05-03 12:55:00,59.38,59.49,59.38,59.49,41500.0,42.4029,42.4815,42.4029,42.4815,41500.0
2010-05-03 13:00:00,59.49,59.5,59.39,59.41,55000.0,42.4815,42.4886,42.4101,42.4244,55000.0
2010-05-03 13:05:00,59.41,59.41,59.32,59.32,19000.0,42.4244,42.4244,42.3601,42.3601,19000.0
2010-05-03 13:10:00,59.32,59.33,59.3,59.31,17000.0,42.3601,42.3672,42.3458,42.353,17000.0
2010-05-03 13:15:00,59.31,59.31,59.22,59.23,32700.0,42.353,42.353,42.2887,42.2958,32700.0
2010-05-03 13:20:00,59.23,59.31,59.21,59.31,26800.0,42.2958,42.353,42.2816,42.353,26800.0
2010-05-03 13:25:00,59.31,59.31,59.27,59.3,30600.0,42.353,42.353,42.3244,42.3458,30600.0
2010-05-03 13:30:00,59.3,59.4,59.29,59.38,31100.0,42.3458,42.4172,42.3387,42.4029,31100.0
2010-05-03 13:35:00,59.38,59.41,59.37,59.39,50700.0,42.4029,42.4244,42.3958,42.4101,50700.0
2010-05-03 13:40:00,59.39,59.41,59.31,59.31,24400.0,42.4101,42.4244,42.353,42.353,24400.0
2010-05-03 13:45:00,59.31,59.34,59.28,59.3,23800.0,42.353,42.3744,42.3315,42.3458,23800.0
2010-05-03 13:50:00,59.3,59.32,59.26,59.27,22900.0,42.3458,42.3601,42.3173,42.3244,22900.0
2010-05-03 13:55:00,59.27,59.28,59.24,59.28,33000.0,42.3244,42.3315,42.303,42.3315,33000.0
2010-05-03 14:00:00,59.28,59.29,59.22,59.23,32300.0,42.3315,42.3387,42.2887,42.2958,32300.0
2010-05-03 14:05:00,59.23,59.25,59.2,59.21,26300.0,42.2958,42.3101,42.2744,42.2816,26300.0
2010-05-03 14:10:00,59.21,59.23,59.18,59.23,38100.0,42.2816,42.2958,42.2601,42.2958,38100.0
2010-05-03 14:15:00,59.24,59.28,59.24,59.24,20800.0,42.303,42.3315,42.303,42.303,20800.0
2010-05-03 14:20:00,59.24,59.27,59.21,59.23,33300.0,42.303,42.3244,42.2816,42.2958,33300.0
2010-05-03 14:25:00,59.23,59.26,59.2,59.22,28700.0,42.2958,42.3173,42.2744,42.2887,28700.0
2010-05-03 14:30:00,59.22,59.24,59.18,59.19,26900.0,42.2887,42.303,42.2601,42.2673,26900.0
2010-05-03 14:35:00,59.2,59.2,59.17,59.18,26800.0,42.2744,42.2744,42.253,42.2601,26800.0
2010-05-03 14:40:00,59.18,59.2,59.18,59.18,34600.0,42.2601,42.2744,42.2601,42.2601,34600.0
2010-05-03 14:45:00,59.19,59.22,59.18,59.22,31000.0,42.2673,42.2887,42.2601,42.2887,31000.0
2010-05-03 14:50:00,59.22,59.32,59.21,59.31,46200.0,42.2887,42.3601,42.2816,42.353,46200.0
2010-05-03 14:55:00,59.3,59.31,59.23,59.25,38200.0,42.3458,42.353,42.2958,42.3101,38200.0
2010-05-03 15:00:00,59.25,59.25,59.23,59.25,62000.0,42.3101,42.3101,42.2958,42.3101,62000.0
2010-05-03 15:05:00,59.25,59.31,59.24,59.27,64900.0,42.3101,42.353,42.303,42.3244,64900.0
2010-05-03 15:10:00,59.28,59.28,59.23,59.26,51300.0,42.3315,42.3315,42.2958,42.3173,51300.0
2010-05-03 15:15:00,59.26,59.27,59.24,59.24,23300.0,42.3173,42.3244,42.303,42.303,23300.0
2010-05-03 15:20:00,59.24,59.26,59.19,59.21,51100.0,42.303,42.3173,42.2673,42.2816,51100.0
2010-05-03 15:25:00,59.21,59.25,59.18,59.23,26500.0,42.2816,42.3101,42.2601,42.2958,26500.0
2010-05-03 15:30:00,59.23,59.26,59.21,59.22,40100.0,42.2958,42.3173,42.2816,42.2887,40100.0
2010-05-03 15:35:00,59.23,59.25,59.18,59.19,38800.0,42.2958,42.3101,42.2601,42.2673,38800.0
2010-05-03 15:40:00,59.19,59.25,59.18,59.24,94000.0,42.2673,42.3101,42.2601,42.303,94000.0
2010-05-03 15:45:00,59.24,59.3,59.23,59.24,83100.0,42.303,42.3458,42.2958,42.303,83100.0
2010-05-03 15:50:00,59.24,59.28,59.24,59.26,191800.0,42.303,42.3315,42.303,42.3173,191800.0
2010-05-03 15:55:00,59.26,59.31,59.24,59.31,204500.0,42.3173,42.353,42.303,42.353,204500.0
2010-05-04 09:30:00,58.83,58.88,58.52,58.68,107600.0,42.0102,42.0459,41.7888,41.9031,107600.0
2010-05-04 09:35:00,58.66,58.77,58.48,58.48,160300.0,41.8888,41.9673,41.7603,41.7603,160300.0
2010-05-04 09:40:00,58.48,58.56,58.33,58.34,159300.0,41.7603,41.8174,41.6531,41.6603,159300.0
2010-05-04 09:45:00,58.33,58.74,58.31,58.72,100900.0,41.6531,41.9459,41.6389,41.9316,100900.0
2010-05-04 09:50:00,58.72,58.96,58.68,58.95,129100.0,41.9316,42.103,41.9031,42.0959,129100.0
2010-05-04 09:55:00,58.95,59.1,58.91,59.07,122600.0,42.0959,42.203,42.0673,42.1816,122600.0
2010-05-04 10:00:00,59.07,59.13,58.97,59.05,106300.0,42.1816,42.2244,42.1102,42.1673,106300.0
2010-05-04 10:05:00,59.05,59.11,58.96,59.02,114000.0,42.1673,42.2101,42.103,42.1459,114000.0
2010-05-04 10:10:00,59.0,59.08,58.96,59.0,68700.0,42.1316,42.1887,42.103,42.1316,68700.0
2010-05-04 10:15:00,59.0,59.02,58.88,59.01,78400.0,42.1316,42.1459,42.0459,42.1387,78400.0
2010-05-04 10:20:00,59.01,59.06,58.98,59.03,55400.0,42.1387,42.1744,42.1173,42.153,55400.0
2010-05-04 10:25:00,59.03,59.06,58.93,58.95,95100.0,42.153,42.1744,42.0816,42.0959,95100.0
2010-05-04 10:30:00,58.94,59.02,58.83,58.86,110000.0,42.0887,42.1459,42.0102,42.0316,110000.0
2010-05-04 10:35:00,58.86,58.87,58.7,58.72,88300.0,42.0316,42.0388,41.9174,41.9316,88300.0
2010-05-04 10:40:00,58.73,58.84,58.72,58.78,68500.0,41.9388,42.0173,41.9316,41.9745,68500.0
2010-05-04 10:45:00,58.78,58.79,58.71,58.71,50000.0,41.9745,41.9816,41.9245,41.9245,50000.0
2010-05-04 10:50:00,58.71,58.76,58.66,58.73,57700.0,41.9245,41.9602,41.8888,41.9388,57700.0
2010-05-04 10:55:00,58.73,58.73,58.57,58.57,62300.0,41.9388,41.9388,41.8245,41.8245,62300.0
2010-05-04 11:00:00,58.56,58.58,58.47,58.47,83000.0,41.8174,41.8317,41.7531,41.7531,83000.0
2010-05-04 11:05:00,58.47,58.64,58.44,58.64,73100.0,41.7531,41.8745,41.7317,41.8745,73100.0
2010-05-04 11:10:00,58.64,58.79,58.63,58.77,44200.0,41.8745,41.9816,41.8674,41.9673,44200.0
2010-05-04 11:15:00,58.77,58.9,58.77,58.88,79000.0,41.9673,42.0602,41.9673,42.0459,79000.0
2010-05-04 11:20:00,58.9,59.01,58.87,58.99,68200.0,42.0602,42.1387,42.0388,42.1244,68200.0
2010-05-04 11:25:00,58.98,59.0,58.89,58.89,39900.0,42.1173,42.1316,42.053,42.053,39900.0
2010-05-04 11:30:00,58.89,59.03,58.89,58.98,61100.0,42.053,42.153,42.053,42.1173,61100.0
2010-05-04 11:35:00,58.97,59.09,58.96,59.09,40400.0,42.1102,42.1959,42.103,42.1959,40400.0
2010-05-04 11:40:00,59.09,59.1,59.05,59.05,25100.0,42.1959,42.203,42.1673,42.1673,25100.0
2010-05-04 11:45:00,59.05,59.06,59.01,59.03,18100.0,42.1673,42.1744,42.1387,42.153,18100.0
2010-05-04 11:50:00,59.03,59.03,59.0,59.0,34000.0,42.153,42.153,42.1316,42.1316,34000.0
2010-05-04 11:55:00,59.01,59.11,59.01,59.1,24400.0,42.1387,42.2101,42.1387,42.203,24400.0
2010-05-04 12:00:00,59.11,59.11,59.07,59.07,23700.0,42.2101,42.2101,42.1816,42.1816,23700.0
2010-05-04 12:05:00,59.07,59.08,59.03,59.04,26800.0,42.1816,42.1887,42.153,42.1602,26800.0
2010-05-04 12:10:00,59.04,59.08,59.02,59.07,20500.0,42.1602,42.1887,42.1459,42.1816,20500.0
2010-05-04 12:15:00,59.08,59.14,59.08,59.08,18900.0,42.1887,42.2316,42.1887,42.1887,18900.0
2010-05-04 12:20:00,59.09,59.09,58.94,58.99,69500.0,42.1959,42.1959,42.0887,42.1244,69500.0
2010-05-04 12:25:00,58.99,59.06,58.92,59.03,49500.0,42.1244,42.1744,42.0745,42.153,49500.0
2010-05-04 12:30:00,59.03,59.14,58.99,59.14,32500.0,42.153,42.2316,42.1244,42.2316,32500.0
2010-05-04 12:35:00,59.15,59.28,59.14,59.28,19400.0,42.2387,42.3315,42.2316,42.3315,19400.0
2010-05-04 12:40:00,59.28,59.3,59.19,59.2,28600.0,42.3315,42.3458,42.2673,42.2744,28600.0
2010-05-04 12:45:00,59.2,59.31,59.19,59.31,25700.0,42.2744,42.353,42.2673,42.353,25700.0
2010-05-04 12:50:00,59.31,59.47,59.3,59.46,88700.0,42.353,42.4672,42.3458,42.4601,88700.0
2010-05-04 12:55:00,59.46,59.56,59.45,59.55,87200.0,42.4601,42.5315,42.4529,42.5243,87200.0
2010-05-04 13:00:00,59.55,59.55,59.48,59.49,39000.0,42.5243,42.5243,42.4744,42.4815,39000.0
2010-05-04 13:05:00,59.49,59.55,59.49,59.51,44300.0,42.4815,42.5243,42.4815,42.4958,44300.0
2010-05-04 13:10:00,59.5,59.53,59.48,59.48,29800.0,42.4886,42.5101,42.4744,42.4744,29800.0
2010-05-04 13:15:00,59.49,59.51,59.46,59.49,49500.0,42.4815,42.4958,42.4601,42.4815,49500.0
2010-05-04 13:20:00,59.49,59.53,59.48,59.5,31400.0,42.4815,42.5101,42.4744,42.4886,31400.0
2010-05-04 13:25:00,59.5,59.53,59.49,59.52,27900.0,42.4886,42.5101,42.4815,42.5029,27900.0
2010-05-04 13:30:00,59.51,59.62,59.51,59.6,71600.0,42.4958,42.5743,42.4958,42.56,71600.0
2010-05-04 13:35:00,59.61,59.65,59.6,59.65,73100.0,42.5672,42.5958,42.56,42.5958,73100.0
2010-05-04 13:40:00,59.64,59.78,59.64,59.76,69300.0,42.5886,42.6886,42.5886,42.6743,69300.0
2010-05-04 13:45:00,59.75,59.94,59.74,59.94,88200.0,42.6672,42.8028,42.66,42.8028,88200.0
2010-05-04 13:50:00,59.92,59.93,59.84,59.88,82800.0,42.7886,42.7957,42.7314,42.76,82800.0
2010-05-04 13:55:00,59.88,59.91,59.87,59.89,30200.0,42.76,42.7814,42.7529,42.7671,30200.0
2010-05-04 14:00:00,59.88,59.89,59.82,59.82,47600.0,42.76,42.7671,42.7171,42.7171,47600.0
2010-05-04 14:05:00,59.82,59.83,59.79,59.8,31200.0,42.7171,42.7243,42.6957,42.7029,31200.0
2010-05-04 14:10:00,59.81,59.92,59.8,59.91,55900.0,42.71,42.7886,42.7029,42.7814,55900.0
2010-05-04 14:15:00,59.91,59.91,59.75,59.78,45800.0,42.7814,42.7814,42.6672,42.6886,45800.0
2010-05-04 14:20:00,59.77,59.82,59.75,59.82,35700.0,42.6814,42.7171,42.6672,42.7171,35700.0
2010-05-04 14:25:00,59.82,59.89,59.8,59.8,39000.0,42.7171,42.7671,42.7029,42.7029,39000.0
2010-05-04 14:30:00,59.81,59.87,59.8,59.8,40700.0,42.71,42.7529,42.7029,42.7029,40700.0
2010-05-04 14:35:00,59.81,59.88,59.81,59.81,54600.0,42.71,42.76,42.71,42.71,54600.0
2010-05-04 14:40:00,59.82,60.05,59.81,60.02,121900.0,42.7171,42.8814,42.71,42.86,121900.0
2010-05-04 14:45:00,60.03,60.07,60.02,60.06,83500.0,42.8671,42.8957,42.86,42.8885,83500.0
2010-05-04 14:50:00,60.07,60.09,60.0,60.0,79000.0,42.8957,42.91,42.8457,42.8457,79000.0
2010-05-04 14:55:00,60.0,60.07,59.99,60.04,63900.0,42.8457,42.8957,42.8385,42.8742,63900.0
2010-05-04 15:00:00,60.03,60.15,59.99,60.13,79100.0,42.8671,42.9528,42.8385,42.9385,79100.0
2010-05-04 15:05:00,60.14,60.24,60.1,60.21,81800.0,42.9457,43.0171,42.9171,42.9956,81800.0
2010-05-04 15:10:00,60.22,60.29,60.22,60.24,81400.0,43.0028,43.0528,43.0028,43.0171,81400.0
2010-05-04 15:15:00,60.24,60.35,60.24,60.35,78400.0,43.0171,43.0956,43.0171,43.0956,78400.0
2010-05-04 15:20:00,60.35,60.37,60.26,60.28,113200.0,43.0956,43.1099,43.0313,43.0456,113200.0
2010-05-04 15:25:00,60.29,60.29,60.16,60.16,60900.0,43.0528,43.0528,42.9599,42.9599,60900.0
2010-05-04 15:30:00,60.16,60.24,60.1,60.11,108200.0,42.9599,43.0171,42.9171,42.9242,108200.0
2010-05-04 15:35:00,60.1,60.11,59.99,60.04,100800.0,42.9171,42.9242,42.8385,42.8742,100800.0
2010-05-04 15:40:00,60.03,60.04,59.86,59.88,176300.0,42.8671,42.8742,42.7457,42.76,176300.0
2010-05-04 15:45:00,59.88,59.94,59.87,59.88,129400.0,42.76,42.8028,42.7529,42.76,129400.0
2010-05-04 15:50:00,59.87,59.96,59.82,59.95,170200.0,42.7529,42.8171,42.7171,42.81,170200.0
2010-05-04 15:55:00,59.95,59.97,59.88,59.88,302600.0,42.81,42.8243,42.76,42.76,302600.0
2010-05-05 09:30:00,59.75,60.29,59.72,60.26,186100.0,42.8121,43.199,42.7906,43.1775,186100.0
2010-05-05 09:35:00,60.26,60.43,60.0,60.18,208400.0,43.1775,43.2993,42.9912,43.1202,208400.0
2010-05-05 09:40:00,60.18,60.22,59.9,60.2,111600.0,43.1202,43.1488,42.9195,43.1345,111600.0
2010-05-05 09:45:00,60.2,60.24,60.12,60.2,83200.0,43.1345,43.1632,43.0772,43.1345,83200.0
2010-05-05 09:50:00,60.21,60.35,60.2,60.33,90500.0,43.1417,43.242,43.1345,43.2277,90500.0
2010-05-05 09:55:00,60.34,60.42,60.28,60.38,141600.0,43.2348,43.2921,43.1918,43.2635,141600.0
2010-05-05 10:00:00,60.39,60.45,60.3,60.34,180500.0,43.2706,43.3136,43.2062,43.2348,180500.0
2010-05-05 10:05:00,60.33,60.42,60.28,60.4,128300.0,43.2277,43.2921,43.1918,43.2778,128300.0
2010-05-05 10:10:00,60.4,60.44,60.35,60.43,102200.0,43.2778,43.3065,43.242,43.2993,102200.0
2010-05-05 10:15:00,60.44,60.63,60.41,60.61,160500.0,43.3065,43.4426,43.285,43.4283,160500.0
2010-05-05 10:20:00,60.62,60.83,60.6,60.77,188400.0,43.4354,43.5859,43.4211,43.5429,188400.0
2010-05-05 10:25:00,60.77,60.77,60.65,60.7,95900.0,43.5429,43.5429,43.4569,43.4928,95900.0
2010-05-05 10:30:00,60.7,60.76,60.69,60.7,121000.0,43.4928,43.5358,43.4856,43.4928,121000.0
2010-05-05 10:35:00,60.69,60.69,60.51,60.53,62600.0,43.4856,43.4856,43.3566,43.371,62600.0
2010-05-05 10:40:00,60.52,60.64,60.52,60.55,58500.0,43.3638,43.4498,43.3638,43.3853,58500.0
2010-05-05 10:45:00,60.55,60.62,60.53,60.55,108400.0,43.3853,43.4354,43.371,43.3853,108400.0
2010-05-05 10:50:00,60.56,60.61,60.5,60.53,111100.0,43.3925,43.4283,43.3495,43.371,111100.0
2010-05-05 10:55:00,60.52,60.55,60.5,60.54,51500.0,43.3638,43.3853,43.3495,43.3781,51500.0
2010-05-05 11:00:00,60.55,60.56,60.49,60.53,140900.0,43.3853,43.3925,43.3423,43.371,140900.0
2010-05-05 11:05:00,60.53,60.66,60.43,60.66,117900.0,43.371,43.4641,43.2993,43.4641,117900.0
2010-05-05 11:10:00,60.67,60.68,60.6,60.61,45200.0,43.4713,43.4784,43.4211,43.4283,45200.0
2010-05-05 11:15:00,60.61,60.63,60.55,60.59,46000.0,43.4283,43.4426,43.3853,43.4139,46000.0
2010-05-05 11:20:00,60.59,60.75,60.58,60.75,75100.0,43.4139,43.5286,43.4068,43.5286,75100.0
2010-05-05 11:25:00,60.75,60.77,60.62,60.65,61700.0,43.5286,43.5429,43.4354,43.4569,61700.0
2010-05-05 11:30:00,60.66,60.68,60.57,60.62,56300.0,43.4641,43.4784,43.3996,43.4354,56300.0
2010-05-05 11:35:00,60.61,60.65,60.59,60.61,37500.0,43.4283,43.4569,43.4139,43.4283,37500.0
2010-05-05 11:40:00,60.6,60.64,60.56,60.63,33200.0,43.4211,43.4498,43.3925,43.4426,33200.0
2010-05-05 11:45:00,60.63,60.69,60.59,60.69,59400.0,43.4426,43.4856,43.4139,43.4856,59400.0
2010-05-05 11:50:00,60.69,60.78,60.69,60.76,89500.0,43.4856,43.5501,43.4856,43.5358,89500.0
2010-05-05 11:55:00,60.76,60.83,60.75,60.76,57000.0,43.5358,43.5859,43.5286,43.5358,57000.0
2010-05-05 12:00:00,60.76,60.79,60.72,60.75,61300.0,43.5358,43.5573,43.5071,43.5286,61300.0
2010-05-05 12:05:00,60.75,60.75,60.7,60.72,44600.0,43.5286,43.5286,43.4928,43.5071,44600.0
2010-05-05 12:10:00,60.72,60.72,60.64,60.64,72100.0,43.5071,43.5071,43.4498,43.4498,72100.0
2010-05-05 12:15:00,60.64,60.74,60.63,60.74,43800.0,43.4498,43.5214,43.4426,43.5214,43800.0
2010-05-05 12:20:00,60.74,60.74,60.58,60.63,60800.0,43.5214,43.5214,43.4068,43.4426,60800.0
2010-05-05 12:25:00,60.62,60.65,60.61,60.63,42600.0,43.4354,43.4569,43.4283,43.4426,42600.0
2010-05-05 12:30:00,60.62,60.71,60.62,60.71,42500.0,43.4354,43.4999,43.4354,43.4999,42500.0
2010-05-05 12:35:00,60.7,60.77,60.69,60.76,52500.0,43.4928,43.5429,43.4856,43.5358,52500.0
2010-05-05 12:40:00,60.77,60.77,60.59,60.6,52700.0,43.5429,43.5429,43.4139,43.4211,52700.0
2010-05-05 12:45:00,60.59,60.71,60.57,60.69,49900.0,43.4139,43.4999,43.3996,43.4856,49900.0
2010-05-05 12:50:00,60.7,60.77,60.69,60.77,61000.0,43.4928,43.5429,43.4856,43.5429,61000.0
2010-05-05 12:55:00,60.77,60.77,60.71,60.75,54500.0,43.5429,43.5429,43.4999,43.5286,54500.0
2010-05-05 13:00:00,60.76,60.76,60.65,60.68,68900.0,43.5358,43.5358,43.4569,43.4784,68900.0
2010-05-05 13:05:00,60.68,60.71,60.65,60.69,44800.0,43.4784,43.4999,43.4569,43.4856,44800.0
2010-05-05 13:10:00,60.69,60.69,60.56,60.56,25900.0,43.4856,43.4856,43.3925,43.3925,25900.0
2010-05-05 13:15:00,60.56,60.58,60.51,60.57,46000.0,43.3925,43.4068,43.3566,43.3996,46000.0
2010-05-05 13:20:00,60.56,60.69,60.55,60.69,54400.0,43.3925,43.4856,43.3853,43.4856,54400.0
2010-05-05 13:25:00,60.69,60.69,60.63,60.64,37900.0,43.4856,43.4856,43.4426,43.4498,37900.0
2010-05-05 13:30:00,60.65,60.67,60.61,60.66,48000.0,43.4569,43.4713,43.4283,43.4641,48000.0
2010-05-05 13:35:00,60.65,60.77,60.64,60.77,99400.0,43.4569,43.5429,43.4498,43.5429,99400.0
2010-05-05 13:40:00,60.76,60.78,60.66,60.66,69100.0,43.5358,43.5501,43.4641,43.4641,69100.0
2010-05-05 13:45:00,60.65,60.76,60.63,60.76,70900.0,43.4569,43.5358,43.4426,43.5358,70900.0
2010-05-05 13:50:00,60.75,60.76,60.67,60.75,36700.0,43.5286,43.5358,43.4713,43.5286,36700.0
2010-05-05 13:55:00,60.74,60.77,60.69,60.69,45500.0,43.5214,43.5429,43.4856,43.4856,45500.0
2010-05-05 14:00:00,60.69,60.69,60.61,60.61,62400.0,43.4856,43.4856,43.4283,43.4283,62400.0
2010-05-05 14:05:00,60.61,60.64,60.53,60.61,127900.0,43.4283,43.4498,43.371,43.4283,127900.0
2010-05-05 14:10:00,60.61,60.63,60.6,60.62,65600.0,43.4283,43.4426,43.4211,43.4354,65600.0
2010-05-05 14:15:00,60.62,60.67,60.56,60.65,79900.0,43.4354,43.4713,43.3925,43.4569,79900.0
2010-05-05 14:20:00,60.64,60.7,60.6,60.68,43600.0,43.4498,43.4928,43.4211,43.4784,43600.0
2010-05-05 14:25:00,60.67,60.7,60.6,60.61,51000.0,43.4713,43.4928,43.4211,43.4283,51000.0
2010-05-05 14:30:00,60.61,60.61,60.53,60.55,77800.0,43.4283,43.4283,43.371,43.3853,77800.0
2010-05-05 14:35:00,60.54,60.6,60.51,60.52,86000.0,43.3781,43.4211,43.3566,43.3638,86000.0
2010-05-05 14:40:00,60.52,60.55,60.4,60.41,78500.0,43.3638,43.3853,43.2778,43.285,78500.0
2010-05-05 14:45:00,60.4,60.42,60.29,60.31,92200.0,43.2778,43.2921,43.199,43.2133,92200.0
2010-05-05 14:50:00,60.31,60.39,60.24,60.38,67700.0,43.2133,43.2706,43.1632,43.2635,67700.0
2010-05-05 14:55:00,60.38,60.51,60.38,60.46,68600.0,43.2635,43.3566,43.2635,43.3208,68600.0
2010-05-05 15:00:00,60.47,60.47,60.34,60.42,51300.0,43.328,43.328,43.2348,43.2921,51300.0
2010-05-05 15:05:00,60.43,60.46,60.39,60.46,55800.0,43.2993,43.3208,43.2706,43.3208,55800.0
2010-05-05 15:10:00,60.46,60.55,60.46,60.54,71800.0,43.3208,43.3853,43.3208,43.3781,71800.0
2010-05-05 15:15:00,60.53,60.53,60.38,60.4,35000.0,43.371,43.371,43.2635,43.2778,35000.0
2010-05-05 15:20:00,60.39,60.51,60.36,60.51,38500.0,43.2706,43.3566,43.2491,43.3566,38500.0
2010-05-05 15:25:00,60.52,60.54,60.46,60.47,44400.0,43.3638,43.3781,43.3208,43.328,44400.0
2010-05-05 15:30:00,60.48,60.52,60.43,60.44,53400.0,43.3351,43.3638,43.2993,43.3065,53400.0
2010-05-05 15:35:00,60.44,60.44,60.36,60.39,56600.0,43.3065,43.3065,43.2491,43.2706,56600.0
2010-05-05 15:40:00,60.38,60.47,60.37,60.46,80600.0,43.2635,43.328,43.2563,43.3208,80600.0
2010-05-05 15:45:00,60.46,60.46,60.39,60.41,107300.0,43.3208,43.3208,43.2706,43.285,107300.0
2010-05-05 15:50:00,60.41,60.43,60.36,60.4,152700.0,43.285,43.2993,43.2491,43.2778,152700.0
2010-05-05 15:55:00,60.41,60.42,60.36,60.37,199100.0,43.285,43.2921,43.2491,43.2563,199100.0
2010-05-06 09:30:00,58.95,58.95,58.22,58.41,312100.0,42.2389,42.2389,41.7158,41.8519,312100.0
2010-05-06 09:35:00,58.44,58.47,58.07,58.25,362600.0,41.8734,41.8949,41.6083,41.7373,362600.0
2010-05-06 09:40:00,58.24,58.97,58.19,58.97,456600.0,41.7301,42.2532,41.6943,42.2532,456600.0
2010-05-06 09:45:00,58.97,59.11,58.85,58.88,366200.0,42.2532,42.3535,42.1672,42.1887,366200.0
2010-05-06 09:50:00,58.88,58.95,58.48,58.57,135400.0,42.1887,42.2389,41.9021,41.9666,135400.0
2010-05-06 09:55:00,58.57,58.66,58.55,58.62,153200.0,41.9666,42.0311,41.9522,42.0024,153200.0
2010-05-06 10:00:00,58.62,58.95,58.61,58.77,174300.0,42.0024,42.2389,41.9952,42.1099,174300.0
2010-05-06 10:05:00,58.78,58.85,58.52,58.53,124200.0,42.117,42.1672,41.9308,41.9379,124200.0
2010-05-06 10:10:00,58.53,58.58,58.33,58.35,160800.0,41.9379,41.9737,41.7946,41.8089,160800.0
2010-05-06 10:15:00,58.36,58.7,58.36,58.58,145300.0,41.8161,42.0597,41.8161,41.9737,145300.0
2010-05-06 10:20:00,58.59,58.84,58.41,58.51,316600.0,41.9809,42.16,41.8519,41.9236,316600.0
2010-05-06 10:25:00,58.49,58.56,58.47,58.49,104400.0,41.9093,41.9594,41.8949,41.9093,104400.0
2010-05-06 10:30:00,58.48,58.55,58.48,58.48,87900.0,41.9021,41.9522,41.9021,41.9021,87900.0
2010-05-06 10:35:00,58.48,58.63,58.48,58.58,69100.0,41.9021,42.0096,41.9021,41.9737,69100.0
2010-05-06 10:40:00,58.59,58.66,58.54,58.58,128200.0,41.9809,42.0311,41.9451,41.9737,128200.0
2010-05-06 10:45:00,58.59,58.66,58.58,58.65,113900.0,41.9809,42.0311,41.9737,42.0239,113900.0
2010-05-06 10:50:00,58.64,58.68,58.52,58.52,91800.0,42.0167,42.0454,41.9308,41.9308,91800.0
2010-05-06 10:55:00,58.53,58.56,58.45,58.53,100300.0,41.9379,41.9594,41.8806,41.9379,100300.0
2010-05-06 11:00:00,58.54,58.54,58.37,58.46,75700.0,41.9451,41.9451,41.8233,41.8878,75700.0
2010-05-06 11:05:00,58.46,58.61,58.4,58.5,99000.0,41.8878,41.9952,41.8448,41.9164,99000.0
2010-05-06 11:10:00,58.51,58.53,58.4,58.44,83200.0,41.9236,41.9379,41.8448,41.8734,83200.0
2010-05-06 11:15:00,58.44,58.44,58.31,58.36,125700.0,41.8734,41.8734,41.7803,41.8161,125700.0
2010-05-06 11:20:00,58.36,58.52,58.34,58.51,66500.0,41.8161,41.9308,41.8018,41.9236,66500.0
2010-05-06 11:25:00,58.51,58.64,58.49,58.62,115200.0,41.9236,42.0167,41.9093,42.0024,115200.0
2010-05-06 11:30:00,58.62,58.63,58.51,58.53,69700.0,42.0024,42.0096,41.9236,41.9379,69700.0
2010-05-06 11:35:00,58.53,58.56,58.42,58.42,79100.0,41.9379,41.9594,41.8591,41.8591,79100.0
2010-05-06 11:40:00,58.42,58.42,58.3,58.39,110700.0,41.8591,41.8591,41.7731,41.8376,110700.0
2010-05-06 11:45:00,58.39,58.44,58.34,58.41,59500.0,41.8376,41.8734,41.8018,41.8519,59500.0
2010-05-06 11:50:00,58.4,58.51,58.37,58.5,87900.0,41.8448,41.9236,41.8233,41.9164,87900.0
2010-05-06 11:55:00,58.51,58.58,58.47,58.57,53400.0,41.9236,41.9737,41.8949,41.9666,53400.0
2010-05-06 12:00:00,58.57,58.67,58.56,58.62,45400.0,41.9666,42.0382,41.9594,42.0024,45400.0
2010-05-06 12:05:00,58.63,58.68,58.56,58.61,42700.0,42.0096,42.0454,41.9594,41.9952,42700.0
2010-05-06 12:10:00,58.6,58.71,58.59,58.68,66900.0,41.9881,42.0669,41.9809,42.0454,66900.0
2010-05-06 12:15:00,58.68,58.69,58.56,58.58,36300.0,42.0454,42.0526,41.9594,41.9737,36300.0
2010-05-06 12:20:00,58.58,58.6,58.42,58.54,47600.0,41.9737,41.9881,41.8591,41.9451,47600.0
2010-05-06 12:25:00,58.55,58.58,58.48,58.51,23900.0,41.9522,41.9737,41.9021,41.9236,23900.0
2010-05-06 12:30:00,58.51,58.55,58.49,58.53,64900.0,41.9236,41.9522,41.9093,41.9379,64900.0
2010-05-06 12:35:00,58.52,58.55,58.48,58.55,85400.0,41.9308,41.9522,41.9021,41.9522,85400.0
2010-05-06 12:40:00,58.54,58.55,58.5,58.51,28000.0,41.9451,41.9522,41.9164,41.9236,28000.0
2010-05-06 12:45:00,58.51,58.51,58.44,58.47,72800.0,41.9236,41.9236,41.8734,41.8949,72800.0
2010-05-06 12:50:00,58.46,58.46,58.4,58.43,37300.0,41.8878,41.8878,41.8448,41.8663,37300.0
2010-05-06 12:55:00,58.44,58.44,58.36,58.44,38100.0,41.8734,41.8734,41.8161,41.8734,38100.0
2010-05-06 13:00:00,58.43,58.48,58.41,58.42,47800.0,41.8663,41.9021,41.8519,41.8591,47800.0
2010-05-06 13:05:00,58.42,58.45,58.35,58.38,61900.0,41.8591,41.8806,41.8089,41.8304,61900.0
2010-05-06 13:10:00,58.38,58.38,58.25,58.26,62400.0,41.8304,41.8304,41.7373,41.7445,62400.0
2010-05-06 13:15:00,58.27,58.3,58.19,58.21,66400.0,41.7516,41.7731,41.6943,41.7086,66400.0
2010-05-06 13:20:00,58.21,58.21,58.1,58.16,81800.0,41.7086,41.7086,41.6298,41.6728,81800.0
2010-05-06 13:25:00,58.14,58.26,58.13,58.25,60700.0,41.6585,41.7445,41.6513,41.7373,60700.0
2010-05-06 13:30:00,58.26,58.26,58.11,58.12,45900.0,41.7445,41.7445,41.637,41.6441,45900.0
2010-05-06 13:35:00,58.11,58.11,58.03,58.04,54300.0,41.637,41.637,41.5797,41.5868,54300.0
2010-05-06 13:40:00,58.03,58.05,57.93,57.93,115500.0,41.5797,41.594,41.508,41.508,115500.0
2010-05-06 13:45:00,57.94,58.02,57.93,57.93,83400.0,41.5152,41.5725,41.508,41.508,83400.0
2010-05-06 13:50:00,57.94,58.0,57.93,57.95,29600.0,41.5152,41.5582,41.508,41.5223,29600.0
2010-05-06 13:55:00,57.96,58.09,57.91,58.09,87500.0,41.5295,41.6226,41.4937,41.6226,87500.0
2010-05-06 14:00:00,58.08,58.12,58.04,58.05,53200.0,41.6155,41.6441,41.5868,41.594,53200.0
2010-05-06 14:05:00,58.05,58.1,58.0,58.0,82800.0,41.594,41.6298,41.5582,41.5582,82800.0
2010-05-06 14:10:00,58.02,58.06,57.91,57.98,135500.0,41.5725,41.6012,41.4937,41.5438,135500.0
2010-05-06 14:15:00,57.98,58.0,57.87,57.89,168700.0,41.5438,41.5582,41.465,41.4793,168700.0
2010-05-06 14:20:00,57.88,58.03,57.75,58.03,236200.0,41.4722,41.5797,41.379,41.5797,236200.0
2010-05-06 14:25:00,58.03,58.24,57.95,58.08,138100.0,41.5797,41.7301,41.5223,41.6155,138100.0
2010-05-06 14:30:00,58.09,58.11,57.94,58.02,145200.0,41.6226,41.637,41.5152,41.5725,145200.0
2010-05-06 14:35:00,58.01,58.03,57.72,57.8,195200.0,41.5653,41.5797,41.3575,41.4149,195200.0
2010-05-06 14:40:00,57.77,57.84,56.29,56.3,463600.0,41.3934,41.4435,40.3329,40.3401,463600.0
2010-05-06 14:45:00,56.28,57.02,55.0,56.41,224700.0,40.3257,40.856,39.4086,40.4189,224700.0
2010-05-06 14:50:00,56.4,59.0,56.34,57.39,157800.0,40.4117,42.2747,40.3687,41.1211,157800.0
2010-05-06 14:55:00,57.22,57.7,56.94,57.65,243000.0,40.9993,41.3432,40.7986,41.3074,243000.0
2010-05-06 15:00:00,57.65,57.87,57.2,57.8,180400.0,41.3074,41.465,40.9849,41.4149,180400.0
2010-05-06 15:05:00,57.8,58.31,57.79,58.13,187400.0,41.4149,41.7803,41.4077,41.6513,187400.0
2010-05-06 15:10:00,58.11,58.25,57.92,58.04,183100.0,41.637,41.7373,41.5008,41.5868,183100.0
2010-05-06 15:15:00,58.01,58.16,57.86,57.97,144900.0,41.5653,41.6728,41.4578,41.5367,144900.0
2010-05-06 15:20:00,57.97,58.09,57.7,57.74,247400.0,41.5367,41.6226,41.3432,41.3719,247400.0
2010-05-06 15:25:00,57.73,57.75,57.33,57.64,194300.0,41.3647,41.379,41.0781,41.3002,194300.0
2010-05-06 15:30:00,57.64,58.04,57.64,58.04,160600.0,41.3002,41.5868,41.3002,41.5868,160600.0
2010-05-06 15:35:00,58.03,58.12,57.94,58.01,271300.0,41.5797,41.6441,41.5152,41.5653,271300.0
2010-05-06 15:40:00,58.0,58.22,58.0,58.16,149400.0,41.5582,41.7158,41.5582,41.6728,149400.0
2010-05-06 15:45:00,58.17,58.35,58.08,58.28,229500.0,41.68,41.8089,41.6155,41.7588,229500.0
2010-05-06 15:50:00,58.28,58.4,58.2,58.34,301600.0,41.7588,41.8448,41.7015,41.8018,301600.0
2010-05-06 15:55:00,58.34,58.34,57.92,58.0,408900.0,41.8018,41.8018,41.5008,41.5582,408900.0
2010-05-07 09:30:00,58.23,58.23,57.6,57.81,155600.0,41.723,41.723,41.2716,41.422,155600.0
2010-05-07 09:35:00,57.87,58.25,57.73,58.24,200500.0,41.465,41.7373,41.3647,41.7301,200500.0
2010-05-07 09:40:00,58.24,58.7,58.13,58.6,173400.0,41.7301,42.0597,41.6513,41.9881,173400.0
2010-05-07 09:45:00,58.6,58.69,58.14,58.31,273200.0,41.9881,42.0526,41.6585,41.7803,273200.0
2010-05-07 09:50:00,58.31,58.47,58.1,58.16,106600.0,41.7803,41.8949,41.6298,41.6728,106600.0
2010-05-07 09:55:00,58.16,58.16,57.88,57.89,76700.0,41.6728,41.6728,41.4722,41.4793,76700.0
2010-05-07 10:00:00,57.89,58.01,57.71,57.72,59400.0,41.4793,41.5653,41.3504,41.3575,59400.0
2010-05-07 10:05:00,57.73,58.09,57.72,58.0,96200.0,41.3647,41.6226,41.3575,41.5582,96200.0
2010-05-07 10:10:00,57.99,58.07,57.76,57.91,77200.0,41.551,41.6083,41.3862,41.4937,77200.0
2010-05-07 10:15:00,57.91,57.98,57.71,57.75,70300.0,41.4937,41.5438,41.3504,41.379,70300.0
2010-05-07 10:20:00,57.75,57.77,57.5,57.52,161900.0,41.379,41.3934,41.1999,41.2142,161900.0
2010-05-07 10:25:00,57.52,57.59,57.13,57.39,331700.0,41.2142,41.2644,40.9348,41.1211,331700.0
2010-05-07 10:30:00,57.4,57.75,57.37,57.53,302100.0,41.1282,41.379,41.1068,41.2214,302100.0
2010-05-07 10:35:00,57.54,57.87,57.45,57.82,207400.0,41.2286,41.465,41.1641,41.4292,207400.0
2010-05-07 10:40:00,57.8,57.81,57.26,57.34,157600.0,41.4149,41.422,41.0279,41.0853,157600.0
2010-05-07 10:45:00,57.33,57.57,57.3,57.49,116700.0,41.0781,41.2501,41.0566,41.1927,116700.0
2010-05-07 10:50:00,57.49,57.75,57.49,57.71,155600.0,41.1927,41.379,41.1927,41.3504,155600.0
2010-05-07 10:55:00,57.71,57.82,57.61,57.66,81000.0,41.3504,41.4292,41.2787,41.3145,81000.0
2010-05-07 11:00:00,57.67,57.75,57.41,57.53,101700.0,41.3217,41.379,41.1354,41.2214,101700.0
2010-05-07 11:05:00,57.54,57.86,57.54,57.85,142400.0,41.2286,41.4578,41.2286,41.4507,142400.0
2010-05-07 11:10:00,57.83,57.88,57.75,57.75,76700.0,41.4364,41.4722,41.379,41.379,76700.0
2010-05-07 11:15:00,57.77,58.25,57.74,57.9,101800.0,41.3934,41.7373,41.3719,41.4865,101800.0
2010-05-07 11:20:00,57.91,57.98,57.67,57.76,76200.0,41.4937,41.5438,41.3217,41.3862,76200.0
2010-05-07 11:25:00,57.76,57.84,57.65,57.79,213700.0,41.3862,41.4435,41.3074,41.4077,213700.0
2010-05-07 11:30:00,57.79,57.82,57.54,57.6,142300.0,41.4077,41.4292,41.2286,41.2716,142300.0
2010-05-07 11:35:00,57.6,57.74,57.5,57.57,58100.0,41.2716,41.3719,41.1999,41.2501,58100.0
2010-05-07 11:40:00,57.58,57.76,57.55,57.76,53500.0,41.2572,41.3862,41.2357,41.3862,53500.0
2010-05-07 11:45:00,57.73,57.94,57.72,57.88,66700.0,41.3647,41.5152,41.3575,41.4722,66700.0
2010-05-07 11:50:00,57.89,57.9,57.64,57.79,48100.0,41.4793,41.4865,41.3002,41.4077,48100.0
2010-05-07 11:55:00,57.79,57.8,57.63,57.76,26500.0,41.4077,41.4149,41.293,41.3862,26500.0
2010-05-07 12:00:00,57.74,57.75,57.59,57.68,74600.0,41.3719,41.379,41.2644,41.3289,74600.0
2010-05-07 12:05:00,57.66,57.82,57.66,57.8,39900.0,41.3145,41.4292,41.3145,41.4149,39900.0
2010-05-07 12:10:00,57.79,57.9,57.7,57.86,70200.0,41.4077,41.4865,41.3432,41.4578,70200.0
2010-05-07 12:15:00,57.87,57.95,57.77,57.78,95000.0,41.465,41.5223,41.3934,41.4005,95000.0
2010-05-07 12:20:00,57.77,57.81,57.59,57.61,96100.0,41.3934,41.422,41.2644,41.2787,96100.0
2010-05-07 12:25:00,57.61,57.66,57.4,57.46,75200.0,41.2787,41.3145,41.1282,41.1712,75200.0
2010-05-07 12:30:00,57.46,57.48,57.28,57.29,63000.0,41.1712,41.1856,41.0423,41.0494,63000.0
2010-05-07 12:35:00,57.29,57.51,57.29,57.38,62400.0,41.0494,41.2071,41.0494,41.1139,62400.0
2010-05-07 12:40:00,57.37,57.54,57.36,57.44,46000.0,41.1068,41.2286,41.0996,41.1569,46000.0
2010-05-07 12:45:00,57.43,57.6,57.43,57.57,39000.0,41.1497,41.2716,41.1497,41.2501,39000.0
2010-05-07 12:50:00,57.58,57.64,57.42,57.46,79600.0,41.2572,41.3002,41.1426,41.1712,79600.0
2010-05-07 12:55:00,57.47,57.54,57.42,57.44,41500.0,41.1784,41.2286,41.1426,41.1569,41500.0
2010-05-07 13:00:00,57.44,57.55,57.42,57.49,49700.0,41.1569,41.2357,41.1426,41.1927,49700.0
2010-05-07 13:05:00,57.49,57.54,57.35,57.36,48400.0,41.1927,41.2286,41.0924,41.0996,48400.0
2010-05-07 13:10:00,57.36,57.47,57.23,57.3,52300.0,41.0996,41.1784,41.0064,41.0566,52300.0
2010-05-07 13:15:00,57.29,57.49,57.28,57.4,53400.0,41.0494,41.1927,41.0423,41.1282,53400.0
2010-05-07 13:20:00,57.41,57.42,57.32,57.32,68500.0,41.1354,41.1426,41.0709,41.0709,68500.0
2010-05-07 13:25:00,57.33,57.44,57.31,57.34,61400.0,41.0781,41.1569,41.0638,41.0853,61400.0
2010-05-07 13:30:00,57.34,57.53,57.33,57.53,34400.0,41.0853,41.2214,41.0781,41.2214,34400.0
2010-05-07 13:35:00,57.52,57.56,57.41,57.47,34900.0,41.2142,41.2429,41.1354,41.1784,34900.0
2010-05-07 13:40:00,57.47,57.67,57.47,57.65,51000.0,41.1784,41.3217,41.1784,41.3074,51000.0
2010-05-07 13:45:00,57.64,57.67,57.54,57.61,47800.0,41.3002,41.3217,41.2286,41.2787,47800.0
2010-05-07 13:50:00,57.61,57.61,57.48,57.49,48600.0,41.2787,41.2787,41.1856,41.1927,48600.0
2010-05-07 13:55:00,57.5,57.54,57.43,57.47,54900.0,41.1999,41.2286,41.1497,41.1784,54900.0
2010-05-07 14:00:00,57.47,57.58,57.4,57.42,109600.0,41.1784,41.2572,41.1282,41.1426,109600.0
2010-05-07 14:05:00,57.42,57.48,57.31,57.33,81700.0,41.1426,41.1856,41.0638,41.0781,81700.0
2010-05-07 14:10:00,57.33,57.37,57.12,57.15,85300.0,41.0781,41.1068,40.9276,40.9491,85300.0
2010-05-07 14:15:00,57.16,57.33,57.15,57.31,48700.0,40.9563,41.0781,40.9491,41.0638,48700.0
2010-05-07 14:20:00,57.31,57.32,57.09,57.1,34400.0,41.0638,41.0709,40.9061,40.9133,34400.0
2010-05-07 14:25:00,57.09,57.11,57.01,57.03,97900.0,40.9061,40.9205,40.8488,40.8631,97900.0
2010-05-07 14:30:00,57.02,57.09,57.01,57.06,36900.0,40.856,40.9061,40.8488,40.8846,36900.0
2010-05-07 14:35:00,57.08,57.14,56.99,57.08,65800.0,40.899,40.942,40.8345,40.899,65800.0
2010-05-07 14:40:00,57.08,57.32,57.07,57.21,54800.0,40.899,41.0709,40.8918,40.9921,54800.0
2010-05-07 14:45:00,57.21,57.26,57.11,57.12,31800.0,40.9921,41.0279,40.9205,40.9276,31800.0
2010-05-07 14:50:00,57.12,57.14,57.0,57.1,41700.0,40.9276,40.942,40.8416,40.9133,41700.0
2010-05-07 14:55:00,57.09,57.17,57.06,57.16,27200.0,40.9061,40.9634,40.8846,40.9563,27200.0
2010-05-07 15:00:00,57.16,57.18,57.0,57.03,53800.0,40.9563,40.9706,40.8416,40.8631,53800.0
2010-05-07 15:05:00,57.02,57.04,56.86,56.88,78100.0,40.856,40.8703,40.7413,40.7557,78100.0
2010-05-07 15:10:00,56.89,56.96,56.83,56.92,104000.0,40.7628,40.813,40.7198,40.7843,104000.0
2010-05-07 15:15:00,56.91,57.03,56.83,57.03,89400.0,40.7772,40.8631,40.7198,40.8631,89400.0
2010-05-07 15:20:00,57.04,57.24,57.01,57.19,136700.0,40.8703,41.0136,40.8488,40.9778,136700.0
2010-05-07 15:25:00,57.18,57.25,57.07,57.13,196300.0,40.9706,41.0208,40.8918,40.9348,196300.0
2010-05-07 15:30:00,57.13,57.16,57.0,57.05,317600.0,40.9348,40.9563,40.8416,40.8775,317600.0
2010-05-07 15:35:00,57.06,57.15,57.04,57.11,225800.0,40.8846,40.9491,40.8703,40.9205,225800.0
2010-05-07 15:40:00,57.11,57.36,57.11,57.34,372200.0,40.9205,41.0996,40.9205,41.0853,372200.0
2010-05-07 15:45:00,57.34,57.39,57.2,57.33,339100.0,41.0853,41.1211,40.9849,41.0781,339100.0
2010-05-07 15:50:00,57.33,57.36,57.26,57.26,392200.0,41.0781,41.0996,41.0279,41.0279,392200.0
2010-05-07 15:55:00,57.28,57.59,57.27,57.33,504400.0,41.0423,41.2644,41.0351,41.0781,504400.0
2010-05-10 09:30:00,58.62,58.99,58.31,58.31,177000.0,42.0024,42.2675,41.7803,41.7803,177000.0
2010-05-10 09:35:00,58.31,58.31,58.0,58.19,217300.0,41.7803,41.7803,41.5582,41.6943,217300.0
2010-05-10 09:40:00,58.19,58.36,58.08,58.28,216000.0,41.6943,41.8161,41.6155,41.7588,216000.0
2010-05-10 09:45:00,58.28,58.36,58.15,58.26,114900.0,41.7588,41.8161,41.6656,41.7445,114900.0
2010-05-10 09:50:00,58.25,58.29,58.15,58.17,93000.0,41.7373,41.766,41.6656,41.68,93000.0
2010-05-10 09:55:00,58.17,58.2,58.08,58.17,193400.0,41.68,41.7015,41.6155,41.68,193400.0
2010-05-10 10:00:00,58.17,58.17,58.04,58.07,72500.0,41.68,41.68,41.5868,41.6083,72500.0
2010-05-10 10:05:00,58.08,58.1,57.87,57.9,191000.0,41.6155,41.6298,41.465,41.4865,191000.0
2010-05-10 10:10:00,57.9,58.02,57.86,57.94,130400.0,41.4865,41.5725,41.4578,41.5152,130400.0
2010-05-10 10:15:00,57.94,58.04,57.94,57.99,128300.0,41.5152,41.5868,41.5152,41.551,128300.0
2010-05-10 10:20:00,57.99,58.0,57.8,57.89,155600.0,41.551,41.5582,41.4149,41.4793,155600.0
2010-05-10 10:25:00,57.89,57.9,57.77,57.79,104100.0,41.4793,41.4865,41.3934,41.4077,104100.0
2010-05-10 10:30:00,57.78,57.99,57.78,57.9,100800.0,41.4005,41.551,41.4005,41.4865,100800.0
2010-05-10 10:35:00,57.89,57.96,57.79,57.96,86000.0,41.4793,41.5295,41.4077,41.5295,86000.0
2010-05-10 10:40:00,57.97,58.0,57.79,57.85,72500.0,41.5367,41.5582,41.4077,41.4507,72500.0
2010-05-10 10:45:00,57.85,57.88,57.76,57.83,78900.0,41.4507,41.4722,41.3862,41.4364,78900.0
2010-05-10 10:50:00,57.82,57.82,57.65,57.7,87200.0,41.4292,41.4292,41.3074,41.3432,87200.0
2010-05-10 10:55:00,57.73,57.81,57.68,57.81,100500.0,41.3647,41.422,41.3289,41.422,100500.0
2010-05-10 11:00:00,57.82,57.96,57.8,57.9,78900.0,41.4292,41.5295,41.4149,41.4865,78900.0
2010-05-10 11:05:00,57.9,57.93,57.77,57.78,65700.0,41.4865,41.508,41.3934,41.4005,65700.0
2010-05-10 11:10:00,57.78,57.8,57.62,57.73,168000.0,41.4005,41.4149,41.2859,41.3647,168000.0
2010-05-10 11:15:00,57.72,57.79,57.71,57.79,35200.0,41.3575,41.4077,41.3504,41.4077,35200.0
2010-05-10 11:20:00,57.79,57.8,57.67,57.74,56400.0,41.4077,41.4149,41.3217,41.3719,56400.0
2010-05-10 11:25:00,57.74,57.82,57.67,57.81,65800.0,41.3719,41.4292,41.3217,41.422,65800.0
2010-05-10 11:30:00,57.83,57.88,57.76,57.86,27100.0,41.4364,41.4722,41.3862,41.4578,27100.0
2010-05-10 11:35:00,57.86,57.9,57.8,57.85,33700.0,41.4578,41.4865,41.4149,41.4507,33700.0
2010-05-10 11:40:00,57.85,57.9,57.79,57.79,31800.0,41.4507,41.4865,41.4077,41.4077,31800.0
2010-05-10 11:45:00,57.79,57.83,57.79,57.82,83600.0,41.4077,41.4364,41.4077,41.4292,83600.0
2010-05-10 11:50:00,57.81,57.99,57.81,57.96,78200.0,41.422,41.551,41.422,41.5295,78200.0
2010-05-10 11:55:00,57.98,58.08,57.98,58.08,38200.0,41.5438,41.6155,41.5438,41.6155,38200.0
2010-05-10 12:00:00,58.08,58.08,57.98,58.01,46000.0,41.6155,41.6155,41.5438,41.5653,46000.0
2010-05-10 12:05:00,58.01,58.03,57.94,57.99,51300.0,41.5653,41.5797,41.5152,41.551,51300.0
2010-05-10 12:10:00,57.99,58.05,57.96,58.01,40800.0,41.551,41.594,41.5295,41.5653,40800.0
2010-05-10 12:15:00,58.01,58.01,57.96,57.96,25300.0,41.5653,41.5653,41.5295,41.5295,25300.0
2010-05-10 12:20:00,57.94,58.01,57.93,57.97,28800.0,41.5152,41.5653,41.508,41.5367,28800.0
2010-05-10 12:25:00,57.98,58.0,57.97,57.99,23600.0,41.5438,41.5582,41.5367,41.551,23600.0
2010-05-10 12:30:00,57.99,58.06,57.99,58.04,56600.0,41.551,41.6012,41.551,41.5868,56600.0
2010-05-10 12:35:00,58.04,58.11,58.04,58.08,44800.0,41.5868,41.637,41.5868,41.6155,44800.0
2010-05-10 12:40:00,58.09,58.1,57.99,58.04,56700.0,41.6226,41.6298,41.551,41.5868,56700.0
2010-05-10 12:45:00,58.04,58.11,58.04,58.08,71600.0,41.5868,41.637,41.5868,41.6155,71600.0
2010-05-10 12:50:00,58.08,58.13,58.02,58.07,36200.0,41.6155,41.6513,41.5725,41.6083,36200.0
2010-05-10 12:55:00,58.07,58.09,57.99,58.0,30400.0,41.6083,41.6226,41.551,41.5582,30400.0
2010-05-10 13:00:00,58.0,58.01,57.86,57.86,30500.0,41.5582,41.5653,41.4578,41.4578,30500.0
2010-05-10 13:05:00,57.86,57.88,57.77,57.8,63200.0,41.4578,41.4722,41.3934,41.4149,63200.0
2010-05-10 13:10:00,57.8,57.82,57.67,57.7,123100.0,41.4149,41.4292,41.3217,41.3432,123100.0
2010-05-10 13:15:00,57.7,57.77,57.66,57.74,60700.0,41.3432,41.3934,41.3145,41.3719,60700.0
2010-05-10 13:20:00,57.75,57.75,57.69,57.69,57700.0,41.379,41.379,41.336,41.336,57700.0
2010-05-10 13:25:00,57.69,57.72,57.65,57.7,56000.0,41.336,41.3575,41.3074,41.3432,56000.0
2010-05-10 13:30:00,57.7,57.71,57.65,57.71,82800.0,41.3432,41.3504,41.3074,41.3504,82800.0
2010-05-10 13:35:00,57.7,57.71,57.62,57.63,33900.0,41.3432,41.3504,41.2859,41.293,33900.0
2010-05-10 13:40:00,57.63,57.64,57.47,57.49,82500.0,41.293,41.3002,41.1784,41.1927,82500.0
2010-05-10 13:45:00,57.49,57.54,57.42,57.48,110200.0,41.1927,41.2286,41.1426,41.1856,110200.0
2010-05-10 13:50:00,57.5,57.55,57.44,57.47,87800.0,41.1999,41.2357,41.1569,41.1784,87800.0
2010-05-10 13:55:00,57.46,57.51,57.36,57.39,73200.0,41.1712,41.2071,41.0996,41.1211,73200.0
2010-05-10 14:00:00,57.38,57.38,57.26,57.29,155600.0,41.1139,41.1139,41.0279,41.0494,155600.0
2010-05-10 14:05:00,57.28,57.42,57.2,57.42,127000.0,41.0423,41.1426,40.9849,41.1426,127000.0
2010-05-10 14:10:00,57.42,57.54,57.39,57.51,61100.0,41.1426,41.2286,41.1211,41.2071,61100.0
2010-05-10 14:15:00,57.51,57.51,57.44,57.48,49300.0,41.2071,41.2071,41.1569,41.1856,49300.0
2010-05-10 14:20:00,57.48,57.62,57.47,57.57,102600.0,41.1856,41.2859,41.1784,41.2501,102600.0
2010-05-10 14:25:00,57.57,57.57,57.44,57.46,64200.0,41.2501,41.2501,41.1569,41.1712,64200.0
2010-05-10 14:30:00,57.48,57.5,57.44,57.47,49900.0,41.1856,41.1999,41.1569,41.1784,49900.0
2010-05-10 14:35:00,57.48,57.53,57.3,57.3,68900.0,41.1856,41.2214,41.0566,41.0566,68900.0
2010-05-10 14:40:00,57.29,57.35,57.25,57.34,115400.0,41.0494,41.0924,41.0208,41.0853,115400.0
2010-05-10 14:45:00,57.34,57.45,57.34,57.44,46700.0,41.0853,41.1641,41.0853,41.1569,46700.0
2010-05-10 14:50:00,57.44,57.47,57.42,57.44,65300.0,41.1569,41.1784,41.1426,41.1569,65300.0
2010-05-10 14:55:00,57.44,57.44,57.36,57.37,97200.0,41.1569,41.1569,41.0996,41.1068,97200.0
2010-05-10 15:00:00,57.36,57.5,57.27,57.27,176300.0,41.0996,41.1999,41.0351,41.0351,176300.0
2010-05-10 15:05:00,57.27,57.28,57.16,57.18,216700.0,41.0351,41.0423,40.9563,40.9706,216700.0
2010-05-10 15:10:00,57.17,57.19,57.14,57.18,103100.0,40.9634,40.9778,40.942,40.9706,103100.0
2010-05-10 15:15:00,57.17,57.23,57.1,57.21,117700.0,40.9634,41.0064,40.9133,40.9921,117700.0
2010-05-10 15:20:00,57.21,57.26,57.19,57.19,142900.0,40.9921,41.0279,40.9778,40.9778,142900.0
2010-05-10 15:25:00,57.19,57.27,57.11,57.23,204800.0,40.9778,41.0351,40.9205,41.0064,204800.0
2010-05-10 15:30:00,57.24,57.25,57.19,57.22,131800.0,41.0136,41.0208,40.9778,40.9993,131800.0
2010-05-10 15:35:00,57.21,57.29,57.2,57.28,113400.0,40.9921,41.0494,40.9849,41.0423,113400.0
2010-05-10 15:40:00,57.28,57.36,57.27,57.33,82000.0,41.0423,41.0996,41.0351,41.0781,82000.0
2010-05-10 15:45:00,57.34,57.35,57.27,57.27,235300.0,41.0853,41.0924,41.0351,41.0351,235300.0
2010-05-10 15:50:00,57.28,57.45,57.27,57.44,254300.0,41.0423,41.1641,41.0351,41.1569,254300.0
2010-05-10 15:55:00,57.44,57.61,57.43,57.61,348400.0,41.1569,41.2787,41.1497,41.2787,348400.0
2010-05-11 09:30:00,57.4,57.69,57.27,57.69,97600.0,41.1282,41.336,41.0351,41.336,97600.0
2010-05-11 09:35:00,57.68,57.85,57.64,57.81,93300.0,41.3289,41.4507,41.3002,41.422,93300.0
2010-05-11 09:40:00,57.81,57.93,57.75,57.92,71600.0,41.422,41.508,41.379,41.5008,71600.0
2010-05-11 09:45:00,57.92,58.01,57.91,57.96,99200.0,41.5008,41.5653,41.4937,41.5295,99200.0
2010-05-11 09:50:00,57.96,58.16,57.96,58.0,111700.0,41.5295,41.6728,41.5295,41.5582,111700.0
2010-05-11 09:55:00,57.98,57.99,57.81,57.85,72000.0,41.5438,41.551,41.422,41.4507,72000.0
2010-05-11 10:00:00,57.84,57.91,57.77,57.8,72400.0,41.4435,41.4937,41.3934,41.4149,72400.0
2010-05-11 10:05:00,57.8,57.85,57.73,57.82,72800.0,41.4149,41.4507,41.3647,41.4292,72800.0
2010-05-11 10:10:00,57.82,58.02,57.81,58.01,69100.0,41.4292,41.5725,41.422,41.5653,69100.0
2010-05-11 10:15:00,58.02,58.05,57.95,57.96,33300.0,41.5725,41.594,41.5223,41.5295,33300.0
2010-05-11 10:20:00,57.96,57.99,57.84,57.85,100400.0,41.5295,41.551,41.4435,41.4507,100400.0
2010-05-11 10:25:00,57.84,57.87,57.81,57.83,54900.0,41.4435,41.465,41.422,41.4364,54900.0
2010-05-11 10:30:00,57.82,57.84,57.76,57.76,57800.0,41.4292,41.4435,41.3862,41.3862,57800.0
2010-05-11 10:35:00,57.77,58.0,57.75,58.0,82600.0,41.3934,41.5582,41.379,41.5582,82600.0
2010-05-11 10:40:00,58.01,58.02,57.94,58.0,47700.0,41.5653,41.5725,41.5152,41.5582,47700.0
2010-05-11 10:45:00,57.99,58.14,57.98,57.99,66400.0,41.551,41.6585,41.5438,41.551,66400.0
2010-05-11 10:50:00,57.98,58.03,57.95,58.01,54800.0,41.5438,41.5797,41.5223,41.5653,54800.0
2010-05-11 10:55:00,58.01,58.02,57.99,58.0,23300.0,41.5653,41.5725,41.551,41.5582,23300.0
2010-05-11 11:00:00,58.0,58.06,57.98,58.05,43900.0,41.5582,41.6012,41.5438,41.594,43900.0
2010-05-11 11:05:00,58.05,58.15,58.03,58.13,52100.0,41.594,41.6656,41.5797,41.6513,52100.0
2010-05-11 11:10:00,58.15,58.19,58.12,58.16,35200.0,41.6656,41.6943,41.6441,41.6728,35200.0
2010-05-11 11:15:00,58.17,58.17,58.04,58.07,30000.0,41.68,41.68,41.5868,41.6083,30000.0
2010-05-11 11:20:00,58.06,58.07,57.99,58.0,27100.0,41.6012,41.6083,41.551,41.5582,27100.0
2010-05-11 11:25:00,57.99,58.12,57.97,58.09,37000.0,41.551,41.6441,41.5367,41.6226,37000.0
2010-05-11 11:30:00,58.08,58.08,57.98,58.04,77500.0,41.6155,41.6155,41.5438,41.5868,77500.0
2010-05-11 11:35:00,58.03,58.16,58.0,58.15,43400.0,41.5797,41.6728,41.5582,41.6656,43400.0
2010-05-11 11:40:00,58.14,58.23,58.11,58.16,29500.0,41.6585,41.723,41.637,41.6728,29500.0
2010-05-11 11:45:00,58.16,58.22,58.06,58.09,22700.0,41.6728,41.7158,41.6012,41.6226,22700.0
2010-05-11 11:50:00,58.08,58.09,57.99,58.04,48500.0,41.6155,41.6226,41.551,41.5868,48500.0
2010-05-11 11:55:00,58.03,58.07,58.03,58.06,45500.0,41.5797,41.6083,41.5797,41.6012,45500.0
2010-05-11 12:00:00,58.07,58.16,58.05,58.1,51100.0,41.6083,41.6728,41.594,41.6298,51100.0
2010-05-11 12:05:00,58.1,58.2,58.1,58.1,99000.0,41.6298,41.7015,41.6298,41.6298,99000.0
2010-05-11 12:10:00,58.1,58.11,58.05,58.05,33900.0,41.6298,41.637,41.594,41.594,33900.0
2010-05-11 12:15:00,58.05,58.12,58.05,58.09,41100.0,41.594,41.6441,41.594,41.6226,41100.0
2010-05-11 12:20:00,58.09,58.11,58.04,58.08,36400.0,41.6226,41.637,41.5868,41.6155,36400.0
2010-05-11 12:25:00,58.08,58.09,58.06,58.07,44200.0,41.6155,41.6226,41.6012,41.6083,44200.0
2010-05-11 12:30:00,58.06,58.08,58.02,58.06,67200.0,41.6012,41.6155,41.5725,41.6012,67200.0
2010-05-11 12:35:00,58.06,58.07,58.02,58.02,51700.0,41.6012,41.6083,41.5725,41.5725,51700.0
2010-05-11 12:40:00,58.03,58.14,58.0,58.1,55700.0,41.5797,41.6585,41.5582,41.6298,55700.0
2010-05-11 12:45:00,58.1,58.16,58.09,58.14,57100.0,41.6298,41.6728,41.6226,41.6585,57100.0
2010-05-11 12:50:00,58.13,58.16,58.07,58.08,45300.0,41.6513,41.6728,41.6083,41.6155,45300.0
2010-05-11 12:55:00,58.08,58.12,58.08,58.12,38600.0,41.6155,41.6441,41.6155,41.6441,38600.0
2010-05-11 13:00:00,58.11,58.16,58.1,58.13,22200.0,41.637,41.6728,41.6298,41.6513,22200.0
2010-05-11 13:05:00,58.13,58.13,58.09,58.1,55300.0,41.6513,41.6513,41.6226,41.6298,55300.0
2010-05-11 13:10:00,58.1,58.12,58.03,58.06,53300.0,41.6298,41.6441,41.5797,41.6012,53300.0
2010-05-11 13:15:00,58.05,58.08,58.04,58.04,48900.0,41.594,41.6155,41.5868,41.5868,48900.0
2010-05-11 13:20:00,58.03,58.12,58.02,58.11,47800.0,41.5797,41.6441,41.5725,41.637,47800.0
2010-05-11 13:25:00,58.1,58.1,58.02,58.06,66200.0,41.6298,41.6298,41.5725,41.6012,66200.0
2010-05-11 13:30:00,58.06,58.12,58.04,58.1,94700.0,41.6012,41.6441,41.5868,41.6298,94700.0
2010-05-11 13:35:00,58.1,58.18,58.09,58.13,57200.0,41.6298,41.6871,41.6226,41.6513,57200.0
2010-05-11 13:40:00,58.13,58.2,58.11,58.17,45300.0,41.6513,41.7015,41.637,41.68,45300.0
2010-05-11 13:45:00,58.16,58.3,58.16,58.26,79400.0,41.6728,41.7731,41.6728,41.7445,79400.0
2010-05-11 13:50:00,58.26,58.29,58.15,58.19,53500.0,41.7445,41.766,41.6656,41.6943,53500.0
2010-05-11 13:55:00,58.19,58.19,58.11,58.13,24700.0,41.6943,41.6943,41.637,41.6513,24700.0
2010-05-11 14:00:00,58.14,58.19,58.13,58.19,54500.0,41.6585,41.6943,41.6513,41.6943,54500.0
2010-05-11 14:05:00,58.19,58.23,58.17,58.17,75900.0,41.6943,41.723,41.68,41.68,75900.0
2010-05-11 14:10:00,58.17,58.21,58.09,58.1,109100.0,41.68,41.7086,41.6226,41.6298,109100.0
2010-05-11 14:15:00,58.1,58.11,58.0,58.03,89200.0,41.6298,41.637,41.5582,41.5797,89200.0
2010-05-11 14:20:00,58.03,58.12,57.99,58.11,42400.0,41.5797,41.6441,41.551,41.637,42400.0
2010-05-11 14:25:00,58.11,58.12,58.08,58.1,54100.0,41.637,41.6441,41.6155,41.6298,54100.0
2010-05-11 14:30:00,58.1,58.1,57.99,58.04,101100.0,41.6298,41.6298,41.551,41.5868,101100.0
2010-05-11 14:35:00,58.04,58.1,57.99,58.05,61900.0,41.5868,41.6298,41.551,41.594,61900.0
2010-05-11 14:40:00,58.04,58.04,57.91,58.0,73800.0,41.5868,41.5868,41.4937,41.5582,73800.0
2010-05-11 14:45:00,58.0,58.07,57.98,58.06,54100.0,41.5582,41.6083,41.5438,41.6012,54100.0
2010-05-11 14:50:00,58.07,58.2,58.07,58.09,74800.0,41.6083,41.7015,41.6083,41.6226,74800.0
2010-05-11 14:55:00,58.1,58.11,58.03,58.08,29300.0,41.6298,41.637,41.5797,41.6155,29300.0
2010-05-11 15:00:00,58.08,58.08,57.96,58.04,134500.0,41.6155,41.6155,41.5295,41.5868,134500.0
2010-05-11 15:05:00,58.04,58.09,57.99,58.0,57700.0,41.5868,41.6226,41.551,41.5582,57700.0
2010-05-11 15:10:00,58.0,58.1,57.98,58.06,47300.0,41.5582,41.6298,41.5438,41.6012,47300.0
2010-05-11 15:15:00,58.06,58.1,57.92,57.96,43500.0,41.6012,41.6298,41.5008,41.5295,43500.0
2010-05-11 15:20:00,57.96,58.05,57.93,58.04,67200.0,41.5295,41.594,41.508,41.5868,67200.0
2010-05-11 15:25:00,58.04,58.08,58.01,58.08,92900.0,41.5868,41.6155,41.5653,41.6155,92900.0
2010-05-11 15:30:00,58.09,58.16,58.06,58.15,123700.0,41.6226,41.6728,41.6012,41.6656,123700.0
2010-05-11 15:35:00,58.15,58.2,58.12,58.13,186600.0,41.6656,41.7015,41.6441,41.6513,186600.0
2010-05-11 15:40:00,58.12,58.14,58.07,58.11,55200.0,41.6441,41.6585,41.6083,41.637,55200.0
2010-05-11 15:45:00,58.11,58.15,58.08,58.08,123600.0,41.637,41.6656,41.6155,41.6155,123600.0
2010-05-11 15:50:00,58.07,58.11,58.02,58.06,194400.0,41.6083,41.637,41.5725,41.6012,194400.0
2010-05-11 15:55:00,58.05,58.06,57.94,57.94,185800.0,41.594,41.6012,41.5152,41.5152,185800.0
2010-05-12 09:30:00,58.06,58.19,57.94,57.98,56300.0,41.6012,41.6943,41.5152,41.5438,56300.0
2010-05-12 09:35:00,57.96,58.15,57.92,58.07,66600.0,41.5295,41.6656,41.5008,41.6083,66600.0
2010-05-12 09:40:00,58.06,58.1,57.94,57.96,97100.0,41.6012,41.6298,41.5152,41.5295,97100.0
2010-05-12 09:45:00,57.99,58.05,57.9,57.9,59400.0,41.551,41.594,41.4865,41.4865,59400.0
2010-05-12 09:50:00,57.9,57.92,57.82,57.86,58000.0,41.4865,41.5008,41.4292,41.4578,58000.0
2010-05-12 09:55:00,57.87,57.99,57.79,57.96,54300.0,41.465,41.551,41.4077,41.5295,54300.0
2010-05-12 10:00:00,57.96,57.96,57.85,57.93,64000.0,41.5295,41.5295,41.4507,41.508,64000.0
2010-05-12 10:05:00,57.93,57.98,57.83,57.97,56800.0,41.508,41.5438,41.4364,41.5367,56800.0
2010-05-12 10:10:00,57.97,58.01,57.95,57.95,23900.0,41.5367,41.5653,41.5223,41.5223,23900.0
2010-05-12 10:15:00,57.96,57.97,57.78,57.83,118500.0,41.5295,41.5367,41.4005,41.4364,118500.0
2010-05-12 10:20:00,57.83,57.84,57.66,57.68,43300.0,41.4364,41.4435,41.3145,41.3289,43300.0
2010-05-12 10:25:00,57.69,57.79,57.66,57.76,48800.0,41.336,41.4077,41.3145,41.3862,48800.0
2010-05-12 10:30:00,57.77,57.79,57.73,57.76,38000.0,41.3934,41.4077,41.3647,41.3862,38000.0
2010-05-12 10:35:00,57.76,57.76,57.7,57.7,22300.0,41.3862,41.3862,41.3432,41.3432,22300.0
2010-05-12 10:40:00,57.7,57.79,57.69,57.78,20600.0,41.3432,41.4077,41.336,41.4005,20600.0
2010-05-12 10:45:00,57.77,57.81,57.74,57.76,21400.0,41.3934,41.422,41.3719,41.3862,21400.0
2010-05-12 10:50:00,57.75,57.76,57.69,57.71,19400.0,41.379,41.3862,41.336,41.3504,19400.0
2010-05-12 10:55:00,57.71,57.81,57.7,57.78,19700.0,41.3504,41.422,41.3432,41.4005,19700.0
2010-05-12 11:00:00,57.78,57.89,57.77,57.78,58800.0,41.4005,41.4793,41.3934,41.4005,58800.0
2010-05-12 11:05:00,57.8,57.84,57.78,57.78,36000.0,41.4149,41.4435,41.4005,41.4005,36000.0
2010-05-12 11:10:00,57.79,57.85,57.78,57.83,39500.0,41.4077,41.4507,41.4005,41.4364,39500.0
2010-05-12 11:15:00,57.82,57.83,57.73,57.82,37400.0,41.4292,41.4364,41.3647,41.4292,37400.0
2010-05-12 11:20:00,57.82,57.87,57.78,57.79,29600.0,41.4292,41.465,41.4005,41.4077,29600.0
2010-05-12 11:25:00,57.8,57.85,57.79,57.81,40800.0,41.4149,41.4507,41.4077,41.422,40800.0
2010-05-12 11:30:00,57.81,57.88,57.78,57.78,38300.0,41.422,41.4722,41.4005,41.4005,38300.0
2010-05-12 11:35:00,57.78,57.83,57.75,57.8,14800.0,41.4005,41.4364,41.379,41.4149,14800.0
2010-05-12 11:40:00,57.79,57.83,57.76,57.81,57000.0,41.4077,41.4364,41.3862,41.422,57000.0
2010-05-12 11:45:00,57.8,57.82,57.76,57.78,41200.0,41.4149,41.4292,41.3862,41.4005,41200.0
2010-05-12 11:50:00,57.76,57.86,57.73,57.83,22500.0,41.3862,41.4578,41.3647,41.4364,22500.0
2010-05-12 11:55:00,57.83,57.86,57.79,57.83,41700.0,41.4364,41.4578,41.4077,41.4364,41700.0
2010-05-12 12:00:00,57.84,57.86,57.8,57.83,32100.0,41.4435,41.4578,41.4149,41.4364,32100.0
2010-05-12 12:05:00,57.83,57.84,57.81,57.82,23100.0,41.4364,41.4435,41.422,41.4292,23100.0
2010-05-12 12:10:00,57.82,57.85,57.8,57.84,30200.0,41.4292,41.4507,41.4149,41.4435,30200.0
2010-05-12 12:15:00,57.83,57.85,57.81,57.85,24100.0,41.4364,41.4507,41.422,41.4507,24100.0
2010-05-12 12:20:00,57.85,57.86,57.81,57.82,16100.0,41.4507,41.4578,41.422,41.4292,16100.0
2010-05-12 12:25:00,57.82,57.86,57.81,57.86,16900.0,41.4292,41.4578,41.422,41.4578,16900.0
2010-05-12 12:30:00,57.85,57.89,57.84,57.85,30400.0,41.4507,41.4793,41.4435,41.4507,30400.0
2010-05-12 12:35:00,57.84,57.91,57.83,57.9,13300.0,41.4435,41.4937,41.4364,41.4865,13300.0
2010-05-12 12:40:00,57.9,57.9,57.84,57.85,15700.0,41.4865,41.4865,41.4435,41.4507,15700.0
2010-05-12 12:45:00,57.85,57.86,57.83,57.85,9500.0,41.4507,41.4578,41.4364,41.4507,9500.0
2010-05-12 12:50:00,57.86,57.88,57.85,57.88,18600.0,41.4578,41.4722,41.4507,41.4722,18600.0
2010-05-12 12:55:00,57.89,57.91,57.86,57.86,56800.0,41.4793,41.4937,41.4578,41.4578,56800.0
2010-05-12 13:00:00,57.87,57.94,57.86,57.87,22800.0,41.465,41.5152,41.4578,41.465,22800.0
2010-05-12 13:05:00,57.88,57.93,57.88,57.89,23700.0,41.4722,41.508,41.4722,41.4793,23700.0
2010-05-12 13:10:00,57.89,57.92,57.87,57.9,26200.0,41.4793,41.5008,41.465,41.4865,26200.0
2010-05-12 13:15:00,57.9,57.94,57.89,57.91,49600.0,41.4865,41.5152,41.4793,41.4937,49600.0
2010-05-12 13:20:00,57.91,57.92,57.87,57.88,22600.0,41.4937,41.5008,41.465,41.4722,22600.0
2010-05-12 13:25:00,57.87,57.88,57.84,57.86,43100.0,41.465,41.4722,41.4435,41.4578,43100.0
2010-05-12 13:30:00,57.88,57.9,57.84,57.86,22600.0,41.4722,41.4865,41.4435,41.4578,22600.0
2010-05-12 13:35:00,57.86,57.89,57.83,57.83,46800.0,41.4578,41.4793,41.4364,41.4364,46800.0
2010-05-12 13:40:00,57.83,57.83,57.76,57.79,43200.0,41.4364,41.4364,41.3862,41.4077,43200.0
2010-05-12 13:45:00,57.8,57.84,57.78,57.84,29300.0,41.4149,41.4435,41.4005,41.4435,29300.0
2010-05-12 13:50:00,57.84,57.84,57.78,57.78,17900.0,41.4435,41.4435,41.4005,41.4005,17900.0
2010-05-12 13:55:00,57.79,57.81,57.74,57.75,27500.0,41.4077,41.422,41.3719,41.379,27500.0
2010-05-12 14:00:00,57.75,57.83,57.73,57.81,11000.0,41.379,41.4364,41.3647,41.422,11000.0
2010-05-12 14:05:00,57.82,57.87,57.81,57.82,24800.0,41.4292,41.465,41.422,41.4292,24800.0
2010-05-12 14:10:00,57.83,57.87,57.83,57.84,33000.0,41.4364,41.465,41.4364,41.4435,33000.0
2010-05-12 14:15:00,57.84,57.87,57.83,57.86,29000.0,41.4435,41.465,41.4364,41.4578,29000.0
2010-05-12 14:20:00,57.86,57.87,57.8,57.81,54800.0,41.4578,41.465,41.4149,41.422,54800.0
2010-05-12 14:25:00,57.8,57.81,57.79,57.8,23900.0,41.4149,41.422,41.4077,41.4149,23900.0
2010-05-12 14:30:00,57.8,57.82,57.79,57.8,48200.0,41.4149,41.4292,41.4077,41.4149,48200.0
2010-05-12 14:35:00,57.81,57.81,57.78,57.8,20000.0,41.422,41.422,41.4005,41.4149,20000.0
2010-05-12 14:40:00,57.8,57.81,57.78,57.79,20000.0,41.4149,41.422,41.4005,41.4077,20000.0
2010-05-12 14:45:00,57.79,57.81,57.78,57.79,21600.0,41.4077,41.422,41.4005,41.4077,21600.0
2010-05-12 14:50:00,57.8,57.81,57.74,57.74,39500.0,41.4149,41.422,41.3719,41.3719,39500.0
2010-05-12 14:55:00,57.75,57.76,57.74,57.75,132700.0,41.379,41.3862,41.3719,41.379,132700.0
2010-05-12 15:00:00,57.75,57.84,57.74,57.83,83600.0,41.379,41.4435,41.3719,41.4364,83600.0
2010-05-12 15:05:00,57.84,57.91,57.83,57.9,52400.0,41.4435,41.4937,41.4364,41.4865,52400.0
2010-05-12 15:10:00,57.91,57.91,57.84,57.87,57400.0,41.4937,41.4937,41.4435,41.465,57400.0
2010-05-12 15:15:00,57.87,57.88,57.84,57.87,31500.0,41.465,41.4722,41.4435,41.465,31500.0
2010-05-12 15:20:00,57.87,57.87,57.8,57.82,35100.0,41.465,41.465,41.4149,41.4292,35100.0
2010-05-12 15:25:00,57.81,57.87,57.81,57.83,51300.0,41.422,41.465,41.422,41.4364,51300.0
2010-05-12 15:30:00,57.84,57.86,57.79,57.82,65400.0,41.4435,41.4578,41.4077,41.4292,65400.0
2010-05-12 15:35:00,57.81,57.85,57.78,57.79,46400.0,41.422,41.4507,41.4005,41.4077,46400.0
2010-05-12 15:40:00,57.8,57.85,57.79,57.84,56900.0,41.4149,41.4507,41.4077,41.4435,56900.0
2010-05-12 15:45:00,57.85,57.86,57.84,57.85,86700.0,41.4507,41.4578,41.4435,41.4507,86700.0
2010-05-12 15:50:00,57.85,57.86,57.79,57.85,266800.0,41.4507,41.4578,41.4077,41.4507,266800.0
2010-05-12 15:55:00,57.85,57.88,57.79,57.87,431500.0,41.4507,41.4722,41.4077,41.465,431500.0
2010-05-13 09:30:00,57.81,58.0,57.72,57.75,52200.0,41.422,41.5582,41.3575,41.379,52200.0
2010-05-13 09:35:00,57.7,57.91,57.68,57.81,48800.0,41.3432,41.4937,41.3289,41.422,48800.0
2010-05-13 09:40:00,57.81,57.87,57.75,57.84,28200.0,41.422,41.465,41.379,41.4435,28200.0
2010-05-13 09:45:00,57.87,57.94,57.79,57.91,35700.0,41.465,41.5152,41.4077,41.4937,35700.0
2010-05-13 09:50:00,57.91,58.03,57.91,58.02,97700.0,41.4937,41.5797,41.4937,41.5725,97700.0
2010-05-13 09:55:00,58.01,58.25,58.0,58.12,107600.0,41.5653,41.7373,41.5582,41.6441,107600.0
2010-05-13 10:00:00,58.1,58.22,58.02,58.2,45500.0,41.6298,41.7158,41.5725,41.7015,45500.0
2010-05-13 10:05:00,58.19,58.2,58.07,58.17,40600.0,41.6943,41.7015,41.6083,41.68,40600.0
2010-05-13 10:10:00,58.15,58.16,58.08,58.14,24500.0,41.6656,41.6728,41.6155,41.6585,24500.0
2010-05-13 10:15:00,58.14,58.3,58.14,58.25,55200.0,41.6585,41.7731,41.6585,41.7373,55200.0
2010-05-13 10:20:00,58.25,58.27,58.2,58.27,38300.0,41.7373,41.7516,41.7015,41.7516,38300.0
2010-05-13 10:25:00,58.26,58.27,58.23,58.26,30600.0,41.7445,41.7516,41.723,41.7445,30600.0
2010-05-13 10:30:00,58.26,58.3,58.21,58.24,44200.0,41.7445,41.7731,41.7086,41.7301,44200.0
2010-05-13 10:35:00,58.25,58.38,58.24,58.38,72600.0,41.7373,41.8304,41.7301,41.8304,72600.0
2010-05-13 10:40:00,58.38,58.48,58.37,58.47,66700.0,41.8304,41.9021,41.8233,41.8949,66700.0
2010-05-13 10:45:00,58.47,58.47,58.39,58.41,29400.0,41.8949,41.8949,41.8376,41.8519,29400.0
2010-05-13 10:50:00,58.41,58.45,58.38,58.45,25400.0,41.8519,41.8806,41.8304,41.8806,25400.0
2010-05-13 10:55:00,58.45,58.47,58.41,58.41,45400.0,41.8806,41.8949,41.8519,41.8519,45400.0
2010-05-13 11:00:00,58.41,58.42,58.3,58.37,51600.0,41.8519,41.8591,41.7731,41.8233,51600.0
2010-05-13 11:05:00,58.36,58.38,58.3,58.35,27600.0,41.8161,41.8304,41.7731,41.8089,27600.0
2010-05-13 11:10:00,58.36,58.42,58.36,58.42,23500.0,41.8161,41.8591,41.8161,41.8591,23500.0
2010-05-13 11:15:00,58.41,58.42,58.4,58.4,30200.0,41.8519,41.8591,41.8448,41.8448,30200.0
2010-05-13 11:20:00,58.41,58.49,58.4,58.42,43700.0,41.8519,41.9093,41.8448,41.8591,43700.0
2010-05-13 11:25:00,58.41,58.43,58.35,58.38,21100.0,41.8519,41.8663,41.8089,41.8304,21100.0
2010-05-13 11:30:00,58.37,58.38,58.32,58.35,23800.0,41.8233,41.8304,41.7874,41.8089,23800.0
2010-05-13 11:35:00,58.35,58.36,58.28,58.31,29200.0,41.8089,41.8161,41.7588,41.7803,29200.0
2010-05-13 11:40:00,58.31,58.34,58.27,58.28,22800.0,41.7803,41.8018,41.7516,41.7588,22800.0
2010-05-13 11:45:00,58.28,58.29,58.27,58.28,18800.0,41.7588,41.766,41.7516,41.7588,18800.0
2010-05-13 11:50:00,58.28,58.28,58.14,58.2,54100.0,41.7588,41.7588,41.6585,41.7015,54100.0
2010-05-13 11:55:00,58.19,58.24,58.15,58.16,56800.0,41.6943,41.7301,41.6656,41.6728,56800.0
2010-05-13 12:00:00,58.16,58.28,58.15,58.25,54300.0,41.6728,41.7588,41.6656,41.7373,54300.0
2010-05-13 12:05:00,58.24,58.25,58.19,58.21,27900.0,41.7301,41.7373,41.6943,41.7086,27900.0
2010-05-13 12:10:00,58.21,58.25,58.2,58.2,13300.0,41.7086,41.7373,41.7015,41.7015,13300.0
2010-05-13 12:15:00,58.21,58.26,58.17,58.23,39200.0,41.7086,41.7445,41.68,41.723,39200.0
2010-05-13 12:20:00,58.24,58.27,58.23,58.26,20100.0,41.7301,41.7516,41.723,41.7445,20100.0
2010-05-13 12:25:00,58.26,58.27,58.22,58.26,17200.0,41.7445,41.7516,41.7158,41.7445,17200.0
2010-05-13 12:30:00,58.26,58.27,58.24,58.24,14400.0,41.7445,41.7516,41.7301,41.7301,14400.0
2010-05-13 12:35:00,58.22,58.27,58.19,58.19,15400.0,41.7158,41.7516,41.6943,41.6943,15400.0
2010-05-13 12:40:00,58.19,58.27,58.16,58.26,19000.0,41.6943,41.7516,41.6728,41.7445,19000.0
2010-05-13 12:45:00,58.27,58.29,58.2,58.2,16700.0,41.7516,41.766,41.7015,41.7015,16700.0
2010-05-13 12:50:00,58.21,58.23,58.19,58.22,14500.0,41.7086,41.723,41.6943,41.7158,14500.0
2010-05-13 12:55:00,58.22,58.22,58.18,58.19,13300.0,41.7158,41.7158,41.6871,41.6943,13300.0
2010-05-13 13:00:00,58.18,58.21,58.15,58.18,54000.0,41.6871,41.7086,41.6656,41.6871,54000.0
2010-05-13 13:05:00,58.19,58.19,58.13,58.19,16700.0,41.6943,41.6943,41.6513,41.6943,16700.0
2010-05-13 13:10:00,58.19,58.28,58.15,58.24,28500.0,41.6943,41.7588,41.6656,41.7301,28500.0
2010-05-13 13:15:00,58.26,58.3,58.26,58.29,37300.0,41.7445,41.7731,41.7445,41.766,37300.0
2010-05-13 13:20:00,58.29,58.3,58.27,58.3,36100.0,41.766,41.7731,41.7516,41.7731,36100.0
2010-05-13 13:25:00,58.3,58.34,58.29,58.34,24600.0,41.7731,41.8018,41.766,41.8018,24600.0
2010-05-13 13:30:00,58.34,58.46,58.33,58.46,41600.0,41.8018,41.8878,41.7946,41.8878,41600.0
2010-05-13 13:35:00,58.46,58.48,58.38,58.38,39000.0,41.8878,41.9021,41.8304,41.8304,39000.0
2010-05-13 13:40:00,58.38,58.42,58.31,58.32,40400.0,41.8304,41.8591,41.7803,41.7874,40400.0
2010-05-13 13:45:00,58.32,58.36,58.27,58.28,39500.0,41.7874,41.8161,41.7516,41.7588,39500.0
2010-05-13 13:50:00,58.28,58.32,58.21,58.24,45700.0,41.7588,41.7874,41.7086,41.7301,45700.0
2010-05-13 13:55:00,58.24,58.33,58.24,58.31,36300.0,41.7301,41.7946,41.7301,41.7803,36300.0
2010-05-13 14:00:00,58.3,58.36,58.3,58.31,29600.0,41.7731,41.8161,41.7731,41.7803,29600.0
2010-05-13 14:05:00,58.3,58.38,58.3,58.38,14700.0,41.7731,41.8304,41.7731,41.8304,14700.0
2010-05-13 14:10:00,58.38,58.42,58.37,58.42,23700.0,41.8304,41.8591,41.8233,41.8591,23700.0
2010-05-13 14:15:00,58.42,58.46,58.41,58.45,27600.0,41.8591,41.8878,41.8519,41.8806,27600.0
2010-05-13 14:20:00,58.45,58.46,58.38,58.38,35400.0,41.8806,41.8878,41.8304,41.8304,35400.0
2010-05-13 14:25:00,58.38,58.4,58.37,58.4,29700.0,41.8304,41.8448,41.8233,41.8448,29700.0
2010-05-13 14:30:00,58.39,58.4,58.34,58.38,26200.0,41.8376,41.8448,41.8018,41.8304,26200.0
2010-05-13 14:35:00,58.37,58.38,58.26,58.32,89300.0,41.8233,41.8304,41.7445,41.7874,89300.0
2010-05-13 14:40:00,58.31,58.35,58.29,58.34,20400.0,41.7803,41.8089,41.766,41.8018,20400.0
2010-05-13 14:45:00,58.33,58.34,58.27,58.29,34600.0,41.7946,41.8018,41.7516,41.766,34600.0
2010-05-13 14:50:00,58.29,58.29,58.19,58.22,76700.0,41.766,41.766,41.6943,41.7158,76700.0
2010-05-13 14:55:00,58.22,58.22,58.13,58.2,35600.0,41.7158,41.7158,41.6513,41.7015,35600.0
2010-05-13 15:00:00,58.2,58.24,58.15,58.23,60500.0,41.7015,41.7301,41.6656,41.723,60500.0
2010-05-13 15:05:00,58.23,58.23,58.16,58.16,32700.0,41.723,41.723,41.6728,41.6728,32700.0
2010-05-13 15:10:00,58.17,58.19,58.06,58.06,50400.0,41.68,41.6943,41.6012,41.6012,50400.0
2010-05-13 15:15:00,58.06,58.06,57.91,57.92,191700.0,41.6012,41.6012,41.4937,41.5008,191700.0
2010-05-13 15:20:00,57.92,57.95,57.9,57.92,94700.0,41.5008,41.5223,41.4865,41.5008,94700.0
2010-05-13 15:25:00,57.92,57.95,57.91,57.95,48000.0,41.5008,41.5223,41.4937,41.5223,48000.0
2010-05-13 15:30:00,57.95,57.96,57.82,57.82,116400.0,41.5223,41.5295,41.4292,41.4292,116400.0
2010-05-13 15:35:00,57.83,57.84,57.73,57.77,94300.0,41.4364,41.4435,41.3647,41.3934,94300.0
2010-05-13 15:40:00,57.76,57.77,57.6,57.6,258900.0,41.3862,41.3934,41.2716,41.2716,258900.0
2010-05-13 15:45:00,57.6,57.8,57.6,57.76,183000.0,41.2716,41.4149,41.2716,41.3862,183000.0
2010-05-13 15:50:00,57.77,57.84,57.76,57.77,160300.0,41.3934,41.4435,41.3862,41.3934,160300.0
2010-05-13 15:55:00,57.78,57.78,57.6,57.65,301000.0,41.4005,41.4005,41.2716,41.3074,301000.0
2010-05-14 09:30:00,57.26,57.74,57.26,57.68,69200.0,41.0279,41.3719,41.0279,41.3289,69200.0
2010-05-14 09:35:00,57.72,57.72,57.36,57.4,91400.0,41.3575,41.3575,41.0996,41.1282,91400.0
2010-05-14 09:40:00,57.4,57.46,57.23,57.28,92400.0,41.1282,41.1712,41.0064,41.0423,92400.0
2010-05-14 09:45:00,57.3,57.38,57.27,57.27,73000.0,41.0566,41.1139,41.0351,41.0351,73000.0
2010-05-14 09:50:00,57.26,57.45,57.26,57.33,64500.0,41.0279,41.1641,41.0279,41.0781,64500.0
2010-05-14 09:55:00,57.32,57.42,57.26,57.38,31900.0,41.0709,41.1426,41.0279,41.1139,31900.0
2010-05-14 10:00:00,57.38,57.38,57.21,57.34,59400.0,41.1139,41.1139,40.9921,41.0853,59400.0
2010-05-14 10:05:00,57.34,57.47,57.34,57.45,44200.0,41.0853,41.1784,41.0853,41.1641,44200.0
2010-05-14 10:10:00,57.46,57.56,57.44,57.55,39200.0,41.1712,41.2429,41.1569,41.2357,39200.0
2010-05-14 10:15:00,57.56,57.63,57.53,57.58,44000.0,41.2429,41.293,41.2214,41.2572,44000.0
2010-05-14 10:20:00,57.57,57.74,57.55,57.74,42400.0,41.2501,41.3719,41.2357,41.3719,42400.0
2010-05-14 10:25:00,57.73,57.74,57.56,57.63,38400.0,41.3647,41.3719,41.2429,41.293,38400.0
2010-05-14 10:30:00,57.63,57.77,57.62,57.75,52300.0,41.293,41.3934,41.2859,41.379,52300.0
2010-05-14 10:35:00,57.74,57.75,57.53,57.56,33400.0,41.3719,41.379,41.2214,41.2429,33400.0
2010-05-14 10:40:00,57.56,57.6,57.48,57.6,47000.0,41.2429,41.2716,41.1856,41.2716,47000.0
2010-05-14 10:45:00,57.6,57.75,57.58,57.75,28400.0,41.2716,41.379,41.2572,41.379,28400.0
2010-05-14 10:50:00,57.74,57.88,57.74,57.81,62200.0,41.3719,41.4722,41.3719,41.422,62200.0
2010-05-14 10:55:00,57.81,57.85,57.79,57.83,25700.0,41.422,41.4507,41.4077,41.4364,25700.0
2010-05-14 11:00:00,57.83,57.86,57.75,57.77,56100.0,41.4364,41.4578,41.379,41.3934,56100.0
2010-05-14 11:05:00,57.78,57.81,57.73,57.8,60100.0,41.4005,41.422,41.3647,41.4149,60100.0
2010-05-14 11:10:00,57.79,57.79,57.68,57.78,45400.0,41.4077,41.4077,41.3289,41.4005,45400.0
2010-05-14 11:15:00,57.78,57.79,57.72,57.73,46900.0,41.4005,41.4077,41.3575,41.3647,46900.0
2010-05-14 11:20:00,57.73,57.82,57.71,57.77,151000.0,41.3647,41.4292,41.3504,41.3934,151000.0
2010-05-14 11:25:00,57.78,57.88,57.72,57.73,72200.0,41.4005,41.4722,41.3575,41.3647,72200.0
2010-05-14 11:30:00,57.73,57.88,57.7,57.84,76100.0,41.3647,41.4722,41.3432,41.4435,76100.0
2010-05-14 11:35:00,57.84,57.97,57.82,57.93,75700.0,41.4435,41.5367,41.4292,41.508,75700.0
2010-05-14 11:40:00,57.93,57.93,57.83,57.9,31100.0,41.508,41.508,41.4364,41.4865,31100.0
2010-05-14 11:45:00,57.9,57.92,57.84,57.89,34500.0,41.4865,41.5008,41.4435,41.4793,34500.0
2010-05-14 11:50:00,57.89,57.91,57.81,57.85,33300.0,41.4793,41.4937,41.422,41.4507,33300.0
2010-05-14 11:55:00,57.84,57.89,57.83,57.86,32900.0,41.4435,41.4793,41.4364,41.4578,32900.0
2010-05-14 12:00:00,57.86,57.89,57.85,57.85,24700.0,41.4578,41.4793,41.4507,41.4507,24700.0
2010-05-14 12:05:00,57.86,57.89,57.7,57.77,62000.0,41.4578,41.4793,41.3432,41.3934,62000.0
2010-05-14 12:10:00,57.77,57.95,57.77,57.83,63400.0,41.3934,41.5223,41.3934,41.4364,63400.0
2010-05-14 12:15:00,57.82,57.9,57.78,57.9,50700.0,41.4292,41.4865,41.4005,41.4865,50700.0
2010-05-14 12:20:00,57.89,57.94,57.79,57.94,50300.0,41.4793,41.5152,41.4077,41.5152,50300.0
2010-05-14 12:25:00,57.94,57.97,57.88,57.95,142500.0,41.5152,41.5367,41.4722,41.5223,142500.0
2010-05-14 12:30:00,57.96,58.02,57.93,57.99,58500.0,41.5295,41.5725,41.508,41.551,58500.0
2010-05-14 12:35:00,57.98,58.05,57.98,58.04,40000.0,41.5438,41.594,41.5438,41.5868,40000.0
2010-05-14 12:40:00,58.04,58.08,57.96,57.96,32400.0,41.5868,41.6155,41.5295,41.5295,32400.0
2010-05-14 12:45:00,57.96,57.96,57.89,57.92,36000.0,41.5295,41.5295,41.4793,41.5008,36000.0
2010-05-14 12:50:00,57.92,58.01,57.92,58.0,23100.0,41.5008,41.5653,41.5008,41.5582,23100.0
2010-05-14 12:55:00,58.0,58.07,57.99,58.06,33300.0,41.5582,41.6083,41.551,41.6012,33300.0
2010-05-14 13:00:00,58.06,58.12,58.04,58.05,44200.0,41.6012,41.6441,41.5868,41.594,44200.0
2010-05-14 13:05:00,58.04,58.1,58.0,58.03,32200.0,41.5868,41.6298,41.5582,41.5797,32200.0
2010-05-14 13:10:00,58.03,58.06,58.0,58.01,31800.0,41.5797,41.6012,41.5582,41.5653,31800.0
2010-05-14 13:15:00,58.01,58.03,57.86,57.87,26600.0,41.5653,41.5797,41.4578,41.465,26600.0
2010-05-14 13:20:00,57.87,57.9,57.83,57.85,49400.0,41.465,41.4865,41.4364,41.4507,49400.0
2010-05-14 13:25:00,57.85,57.85,57.76,57.8,38500.0,41.4507,41.4507,41.3862,41.4149,38500.0
2010-05-14 13:30:00,57.79,57.8,57.71,57.72,48600.0,41.4077,41.4149,41.3504,41.3575,48600.0
2010-05-14 13:35:00,57.73,57.8,57.64,57.65,58300.0,41.3647,41.4149,41.3002,41.3074,58300.0
2010-05-14 13:40:00,57.66,57.68,57.62,57.67,35700.0,41.3145,41.3289,41.2859,41.3217,35700.0
2010-05-14 13:45:00,57.68,57.74,57.67,57.72,26600.0,41.3289,41.3719,41.3217,41.3575,26600.0
2010-05-14 13:50:00,57.72,57.72,57.65,57.7,21000.0,41.3575,41.3575,41.3074,41.3432,21000.0
2010-05-14 13:55:00,57.69,57.78,57.68,57.69,32100.0,41.336,41.4005,41.3289,41.336,32100.0
2010-05-14 14:00:00,57.69,57.72,57.69,57.72,27500.0,41.336,41.3575,41.336,41.3575,27500.0
2010-05-14 14:05:00,57.71,57.72,57.58,57.61,56800.0,41.3504,41.3575,41.2572,41.2787,56800.0
2010-05-14 14:10:00,57.61,57.61,57.52,57.57,32400.0,41.2787,41.2787,41.2142,41.2501,32400.0
2010-05-14 14:15:00,57.57,57.57,57.47,57.5,43800.0,41.2501,41.2501,41.1784,41.1999,43800.0
2010-05-14 14:20:00,57.5,57.58,57.5,57.57,40000.0,41.1999,41.2572,41.1999,41.2501,40000.0
2010-05-14 14:25:00,57.57,57.59,57.49,57.56,22500.0,41.2501,41.2644,41.1927,41.2429,22500.0
2010-05-14 14:30:00,57.56,57.59,57.53,57.57,40800.0,41.2429,41.2644,41.2214,41.2501,40800.0
2010-05-14 14:35:00,57.57,57.6,57.51,57.58,33400.0,41.2501,41.2716,41.2071,41.2572,33400.0
2010-05-14 14:40:00,57.58,57.62,57.53,57.56,35100.0,41.2572,41.2859,41.2214,41.2429,35100.0
2010-05-14 14:45:00,57.57,57.59,57.52,57.58,24800.0,41.2501,41.2644,41.2142,41.2572,24800.0
2010-05-14 14:50:00,57.59,57.63,57.5,57.51,33000.0,41.2644,41.293,41.1999,41.2071,33000.0
2010-05-14 14:55:00,57.5,57.54,57.48,57.5,58000.0,41.1999,41.2286,41.1856,41.1999,58000.0
2010-05-14 15:00:00,57.5,57.56,57.5,57.53,35100.0,41.1999,41.2429,41.1999,41.2214,35100.0
2010-05-14 15:05:00,57.54,57.57,57.51,57.56,35300.0,41.2286,41.2501,41.2071,41.2429,35300.0
2010-05-14 15:10:00,57.56,57.64,57.55,57.6,56600.0,41.2429,41.3002,41.2357,41.2716,56600.0
2010-05-14 15:15:00,57.6,57.65,57.56,57.61,83600.0,41.2716,41.3074,41.2429,41.2787,83600.0
2010-05-14 15:20:00,57.62,57.66,57.59,57.63,102200.0,41.2859,41.3145,41.2644,41.293,102200.0
2010-05-14 15:25:00,57.63,57.7,57.61,57.7,78700.0,41.293,41.3432,41.2787,41.3432,78700.0
2010-05-14 15:30:00,57.7,57.74,57.65,57.67,97600.0,41.3432,41.3719,41.3074,41.3217,97600.0
2010-05-14 15:35:00,57.67,57.68,57.6,57.68,66900.0,41.3217,41.3289,41.2716,41.3289,66900.0
2010-05-14 15:40:00,57.68,57.79,57.68,57.78,101000.0,41.3289,41.4077,41.3289,41.4005,101000.0
2010-05-14 15:45:00,57.78,57.78,57.67,57.69,110300.0,41.4005,41.4005,41.3217,41.336,110300.0
2010-05-14 15:50:00,57.68,57.82,57.65,57.79,250000.0,41.3289,41.4292,41.3074,41.4077,250000.0
2010-05-14 15:55:00,57.79,57.89,57.71,57.74,291800.0,41.4077,41.4793,41.3504,41.3719,291800.0
2010-05-17 09:30:00,57.82,58.08,57.82,57.94,56500.0,41.4292,41.6155,41.4292,41.5152,56500.0
2010-05-17 09:35:00,57.97,58.02,57.87,58.01,60100.0,41.5367,41.5725,41.465,41.5653,60100.0
2010-05-17 09:40:00,58.0,58.06,57.95,58.0,26600.0,41.5582,41.6012,41.5223,41.5582,26600.0
2010-05-17 09:45:00,58.0,58.04,57.92,57.95,44000.0,41.5582,41.5868,41.5008,41.5223,44000.0
2010-05-17 09:50:00,57.95,58.01,57.85,57.93,38300.0,41.5223,41.5653,41.4507,41.508,38300.0
2010-05-17 09:55:00,57.94,57.98,57.88,57.96,34600.0,41.5152,41.5438,41.4722,41.5295,34600.0
2010-05-17 10:00:00,57.97,58.05,57.91,57.92,41500.0,41.5367,41.594,41.4937,41.5008,41500.0
2010-05-17 10:05:00,57.91,57.97,57.87,57.94,28000.0,41.4937,41.5367,41.465,41.5152,28000.0
2010-05-17 10:10:00,57.93,58.14,57.89,58.1,65200.0,41.508,41.6585,41.4793,41.6298,65200.0
2010-05-17 10:15:00,58.11,58.25,58.11,58.23,26200.0,41.637,41.7373,41.637,41.723,26200.0
2010-05-17 10:20:00,58.24,58.26,58.04,58.04,34400.0,41.7301,41.7445,41.5868,41.5868,34400.0
2010-05-17 10:25:00,58.04,58.12,58.0,58.1,22700.0,41.5868,41.6441,41.5582,41.6298,22700.0
2010-05-17 10:30:00,58.11,58.34,58.1,58.33,89000.0,41.637,41.8018,41.6298,41.7946,89000.0
2010-05-17 10:35:00,58.33,58.44,58.26,58.38,61400.0,41.7946,41.8734,41.7445,41.8304,61400.0
2010-05-17 10:40:00,58.36,58.38,58.09,58.17,40900.0,41.8161,41.8304,41.6226,41.68,40900.0
2010-05-17 10:45:00,58.17,58.18,58.14,58.16,22500.0,41.68,41.6871,41.6585,41.6728,22500.0
2010-05-17 10:50:00,58.16,58.27,58.15,58.26,23700.0,41.6728,41.7516,41.6656,41.7445,23700.0
2010-05-17 10:55:00,58.25,58.3,58.2,58.23,31700.0,41.7373,41.7731,41.7015,41.723,31700.0
2010-05-17 11:00:00,58.22,58.28,58.18,58.18,25000.0,41.7158,41.7588,41.6871,41.6871,25000.0
2010-05-17 11:05:00,58.19,58.24,58.15,58.21,21400.0,41.6943,41.7301,41.6656,41.7086,21400.0
2010-05-17 11:10:00,58.21,58.21,58.01,58.03,35100.0,41.7086,41.7086,41.5653,41.5797,35100.0
2010-05-17 11:15:00,58.02,58.13,57.95,57.96,50200.0,41.5725,41.6513,41.5223,41.5295,50200.0
2010-05-17 11:20:00,57.95,58.01,57.95,58.0,52000.0,41.5223,41.5653,41.5223,41.5582,52000.0
2010-05-17 11:25:00,57.99,58.0,57.9,57.95,40900.0,41.551,41.5582,41.4865,41.5223,40900.0
2010-05-17 11:30:00,57.94,57.97,57.9,57.97,30000.0,41.5152,41.5367,41.4865,41.5367,30000.0
2010-05-17 11:35:00,57.96,57.99,57.9,57.92,17400.0,41.5295,41.551,41.4865,41.5008,17400.0
2010-05-17 11:40:00,57.93,57.99,57.92,57.97,20900.0,41.508,41.551,41.5008,41.5367,20900.0
2010-05-17 11:45:00,57.96,58.04,57.95,58.0,53400.0,41.5295,41.5868,41.5223,41.5582,53400.0
2010-05-17 11:50:00,58.0,58.0,57.88,57.91,41500.0,41.5582,41.5582,41.4722,41.4937,41500.0
2010-05-17 11:55:00,57.9,58.0,57.9,58.0,50800.0,41.4865,41.5582,41.4865,41.5582,50800.0
2010-05-17 12:00:00,57.99,57.99,57.62,57.63,230700.0,41.551,41.551,41.2859,41.293,230700.0
2010-05-17 12:05:00,57.65,57.67,57.53,57.63,55900.0,41.3074,41.3217,41.2214,41.293,55900.0
2010-05-17 12:10:00,57.62,57.78,57.6,57.78,43100.0,41.2859,41.4005,41.2716,41.4005,43100.0
2010-05-17 12:15:00,57.77,57.85,57.74,57.8,46700.0,41.3934,41.4507,41.3719,41.4149,46700.0
2010-05-17 12:20:00,57.8,57.81,57.72,57.76,22700.0,41.4149,41.422,41.3575,41.3862,22700.0
2010-05-17 12:25:00,57.76,57.81,57.71,57.71,39300.0,41.3862,41.422,41.3504,41.3504,39300.0
2010-05-17 12:30:00,57.72,57.81,57.72,57.81,28300.0,41.3575,41.422,41.3575,41.422,28300.0
2010-05-17 12:35:00,57.8,57.81,57.73,57.73,19800.0,41.4149,41.422,41.3647,41.3647,19800.0
2010-05-17 12:40:00,57.74,57.78,57.68,57.71,21200.0,41.3719,41.4005,41.3289,41.3504,21200.0
2010-05-17 12:45:00,57.72,57.77,57.72,57.73,11900.0,41.3575,41.3934,41.3575,41.3647,11900.0
2010-05-17 12:50:00,57.73,57.74,57.65,57.72,21300.0,41.3647,41.3719,41.3074,41.3575,21300.0
2010-05-17 12:55:00,57.72,57.74,57.67,57.72,12000.0,41.3575,41.3719,41.3217,41.3575,12000.0
2010-05-17 13:00:00,57.72,57.8,57.71,57.8,19200.0,41.3575,41.4149,41.3504,41.4149,19200.0
2010-05-17 13:05:00,57.79,57.8,57.76,57.77,11900.0,41.4077,41.4149,41.3862,41.3934,11900.0
2010-05-17 13:10:00,57.78,57.89,57.78,57.87,29300.0,41.4005,41.4793,41.4005,41.465,29300.0
2010-05-17 13:15:00,57.88,58.03,57.87,58.02,44200.0,41.4722,41.5797,41.465,41.5725,44200.0
2010-05-17 13:20:00,58.01,58.06,57.99,58.06,39900.0,41.5653,41.6012,41.551,41.6012,39900.0
2010-05-17 13:25:00,58.08,58.19,58.06,58.19,48800.0,41.6155,41.6943,41.6012,41.6943,48800.0
2010-05-17 13:30:00,58.18,58.24,58.13,58.22,61500.0,41.6871,41.7301,41.6513,41.7158,61500.0
2010-05-17 13:35:00,58.22,58.25,58.06,58.07,51700.0,41.7158,41.7373,41.6012,41.6083,51700.0
2010-05-17 13:40:00,58.06,58.07,57.98,58.01,20000.0,41.6012,41.6083,41.5438,41.5653,20000.0
2010-05-17 13:45:00,58.02,58.04,58.0,58.03,20300.0,41.5725,41.5868,41.5582,41.5797,20300.0
2010-05-17 13:50:00,58.03,58.1,58.01,58.1,14300.0,41.5797,41.6298,41.5653,41.6298,14300.0
2010-05-17 13:55:00,58.09,58.16,58.07,58.15,26300.0,41.6226,41.6728,41.6083,41.6656,26300.0
2010-05-17 14:00:00,58.15,58.21,58.13,58.19,45400.0,41.6656,41.7086,41.6513,41.6943,45400.0
2010-05-17 14:05:00,58.19,58.2,58.03,58.04,22500.0,41.6943,41.7015,41.5797,41.5868,22500.0
2010-05-17 14:10:00,58.03,58.04,57.99,58.0,187300.0,41.5797,41.5868,41.551,41.5582,187300.0
2010-05-17 14:15:00,57.99,58.0,57.93,57.96,71600.0,41.551,41.5582,41.508,41.5295,71600.0
2010-05-17 14:20:00,57.96,57.98,57.95,57.97,45400.0,41.5295,41.5438,41.5223,41.5367,45400.0
2010-05-17 14:25:00,57.97,57.98,57.93,57.98,33300.0,41.5367,41.5438,41.508,41.5438,33300.0
2010-05-17 14:30:00,57.97,58.01,57.91,57.92,67600.0,41.5367,41.5653,41.4937,41.5008,67600.0
2010-05-17 14:35:00,57.93,57.98,57.89,57.98,38600.0,41.508,41.5438,41.4793,41.5438,38600.0
2010-05-17 14:40:00,57.98,58.05,57.98,58.02,44500.0,41.5438,41.594,41.5438,41.5725,44500.0
2010-05-17 14:45:00,58.01,58.11,58.01,58.06,51400.0,41.5653,41.637,41.5653,41.6012,51400.0
2010-05-17 14:50:00,58.05,58.08,58.03,58.04,22200.0,41.594,41.6155,41.5797,41.5868,22200.0
2010-05-17 14:55:00,58.03,58.18,58.03,58.16,45300.0,41.5797,41.6871,41.5797,41.6728,45300.0
2010-05-17 15:00:00,58.16,58.28,58.15,58.27,103600.0,41.6728,41.7588,41.6656,41.7516,103600.0
2010-05-17 15:05:00,58.28,58.28,58.12,58.2,78800.0,41.7588,41.7588,41.6441,41.7015,78800.0
2010-05-17 15:10:00,58.2,58.25,58.14,58.15,60300.0,41.7015,41.7373,41.6585,41.6656,60300.0
2010-05-17 15:15:00,58.14,58.16,58.05,58.08,43000.0,41.6585,41.6728,41.594,41.6155,43000.0
2010-05-17 15:20:00,58.09,58.17,58.05,58.1,44600.0,41.6226,41.68,41.594,41.6298,44600.0
2010-05-17 15:25:00,58.09,58.2,58.06,58.19,54400.0,41.6226,41.7015,41.6012,41.6943,54400.0
2010-05-17 15:30:00,58.18,58.25,58.18,58.24,50500.0,41.6871,41.7373,41.6871,41.7301,50500.0
2010-05-17 15:35:00,58.23,58.4,58.23,58.4,80000.0,41.723,41.8448,41.723,41.8448,80000.0
2010-05-17 15:40:00,58.4,58.44,58.31,58.35,95500.0,41.8448,41.8734,41.7803,41.8089,95500.0
2010-05-17 15:45:00,58.35,58.37,58.31,58.35,104400.0,41.8089,41.8233,41.7803,41.8089,104400.0
2010-05-17 15:50:00,58.34,58.42,58.32,58.4,118100.0,41.8018,41.8591,41.7874,41.8448,118100.0
2010-05-17 15:55:00,58.41,58.42,58.33,58.34,198500.0,41.8519,41.8591,41.7946,41.8018,198500.0
2010-05-18 09:30:00,58.64,58.87,58.56,58.85,48500.0,42.0167,42.1815,41.9594,42.1672,48500.0
2010-05-18 09:35:00,58.84,58.87,58.74,58.75,35200.0,42.16,42.1815,42.0884,42.0956,35200.0
2010-05-18 09:40:00,58.76,58.96,58.76,58.96,45900.0,42.1027,42.246,42.1027,42.246,45900.0
2010-05-18 09:45:00,58.97,58.99,58.91,58.91,42800.0,42.2532,42.2675,42.2102,42.2102,42800.0
2010-05-18 09:50:00,58.91,58.97,58.88,58.91,76200.0,42.2102,42.2532,42.1887,42.2102,76200.0
2010-05-18 09:55:00,58.91,58.92,58.83,58.87,61300.0,42.2102,42.2174,42.1529,42.1815,61300.0
2010-05-18 10:00:00,58.87,58.9,58.84,58.85,51500.0,42.1815,42.203,42.16,42.1672,51500.0
2010-05-18 10:05:00,58.85,58.9,58.81,58.82,42100.0,42.1672,42.203,42.1385,42.1457,42100.0
2010-05-18 10:10:00,58.81,58.81,58.61,58.75,68100.0,42.1385,42.1385,41.9952,42.0956,68100.0
2010-05-18 10:15:00,58.75,58.8,58.7,58.79,30000.0,42.0956,42.1314,42.0597,42.1242,30000.0
2010-05-18 10:20:00,58.8,58.8,58.74,58.78,17300.0,42.1314,42.1314,42.0884,42.117,17300.0
2010-05-18 10:25:00,58.79,58.8,58.66,58.67,27000.0,42.1242,42.1314,42.0311,42.0382,27000.0
2010-05-18 10:30:00,58.67,58.68,58.51,58.58,96700.0,42.0382,42.0454,41.9236,41.9737,96700.0
2010-05-18 10:35:00,58.58,58.6,58.48,58.57,103900.0,41.9737,41.9881,41.9021,41.9666,103900.0
2010-05-18 10:40:00,58.58,58.59,58.46,58.52,51400.0,41.9737,41.9809,41.8878,41.9308,51400.0
2010-05-18 10:45:00,58.48,58.54,58.35,58.38,47100.0,41.9021,41.9451,41.8089,41.8304,47100.0
2010-05-18 10:50:00,58.37,58.49,58.35,58.48,103300.0,41.8233,41.9093,41.8089,41.9021,103300.0
2010-05-18 10:55:00,58.48,58.6,58.48,58.58,64900.0,41.9021,41.9881,41.9021,41.9737,64900.0
2010-05-18 11:00:00,58.57,58.64,58.49,58.5,95300.0,41.9666,42.0167,41.9093,41.9164,95300.0
2010-05-18 11:05:00,58.5,58.51,58.42,58.5,27000.0,41.9164,41.9236,41.8591,41.9164,27000.0
2010-05-18 11:10:00,58.51,58.57,58.47,58.48,52700.0,41.9236,41.9666,41.8949,41.9021,52700.0
2010-05-18 11:15:00,58.49,58.5,58.38,58.41,30800.0,41.9093,41.9164,41.8304,41.8519,30800.0
2010-05-18 11:20:00,58.41,58.45,58.38,58.42,24300.0,41.8519,41.8806,41.8304,41.8591,24300.0
2010-05-18 11:25:00,58.42,58.56,58.38,58.49,74800.0,41.8591,41.9594,41.8304,41.9093,74800.0
2010-05-18 11:30:00,58.5,58.5,58.4,58.44,49500.0,41.9164,41.9164,41.8448,41.8734,49500.0
2010-05-18 11:35:00,58.44,58.45,58.4,58.4,25700.0,41.8734,41.8806,41.8448,41.8448,25700.0
2010-05-18 11:40:00,58.4,58.42,58.25,58.28,53500.0,41.8448,41.8591,41.7373,41.7588,53500.0
2010-05-18 11:45:00,58.28,58.32,58.24,58.27,25600.0,41.7588,41.7874,41.7301,41.7516,25600.0
2010-05-18 11:50:00,58.27,58.29,58.22,58.26,24900.0,41.7516,41.766,41.7158,41.7445,24900.0
2010-05-18 11:55:00,58.26,58.3,58.22,58.22,18500.0,41.7445,41.7731,41.7158,41.7158,18500.0
2010-05-18 12:00:00,58.22,58.27,58.14,58.18,36400.0,41.7158,41.7516,41.6585,41.6871,36400.0
2010-05-18 12:05:00,58.16,58.32,58.15,58.25,22400.0,41.6728,41.7874,41.6656,41.7373,22400.0
2010-05-18 12:10:00,58.25,58.3,58.21,58.29,12700.0,41.7373,41.7731,41.7086,41.766,12700.0
2010-05-18 12:15:00,58.29,58.36,58.26,58.3,15900.0,41.766,41.8161,41.7445,41.7731,15900.0
2010-05-18 12:20:00,58.31,58.34,58.25,58.27,14900.0,41.7803,41.8018,41.7373,41.7516,14900.0
2010-05-18 12:25:00,58.28,58.34,58.28,58.3,45000.0,41.7588,41.8018,41.7588,41.7731,45000.0
2010-05-18 12:30:00,58.3,58.3,58.21,58.3,50400.0,41.7731,41.7731,41.7086,41.7731,50400.0
2010-05-18 12:35:00,58.31,58.34,58.3,58.3,22600.0,41.7803,41.8018,41.7731,41.7731,22600.0
2010-05-18 12:40:00,58.3,58.35,58.29,58.32,11700.0,41.7731,41.8089,41.766,41.7874,11700.0
2010-05-18 12:45:00,58.31,58.35,58.29,58.33,34800.0,41.7803,41.8089,41.766,41.7946,34800.0
2010-05-18 12:50:00,58.33,58.35,58.26,58.26,29700.0,41.7946,41.8089,41.7445,41.7445,29700.0
2010-05-18 12:55:00,58.26,58.28,58.12,58.15,61800.0,41.7445,41.7588,41.6441,41.6656,61800.0
2010-05-18 13:00:00,58.14,58.27,58.12,58.26,72800.0,41.6585,41.7516,41.6441,41.7445,72800.0
2010-05-18 13:05:00,58.25,58.25,58.05,58.21,138700.0,41.7373,41.7373,41.594,41.7086,138700.0
2010-05-18 13:10:00,58.2,58.21,58.1,58.17,92300.0,41.7015,41.7086,41.6298,41.68,92300.0
2010-05-18 13:15:00,58.18,58.26,58.15,58.2,31000.0,41.6871,41.7445,41.6656,41.7015,31000.0
2010-05-18 13:20:00,58.21,58.26,58.18,58.21,27500.0,41.7086,41.7445,41.6871,41.7086,27500.0
2010-05-18 13:25:00,58.21,58.28,58.18,58.2,25200.0,41.7086,41.7588,41.6871,41.7015,25200.0
2010-05-18 13:30:00,58.2,58.23,58.19,58.23,21300.0,41.7015,41.723,41.6943,41.723,21300.0
2010-05-18 13:35:00,58.22,58.24,58.04,58.1,149100.0,41.7158,41.7301,41.5868,41.6298,149100.0
2010-05-18 13:40:00,58.1,58.18,58.04,58.12,50000.0,41.6298,41.6871,41.5868,41.6441,50000.0
2010-05-18 13:45:00,58.11,58.11,57.99,58.08,70100.0,41.637,41.637,41.551,41.6155,70100.0
2010-05-18 13:50:00,58.08,58.11,58.05,58.05,31000.0,41.6155,41.637,41.594,41.594,31000.0
2010-05-18 13:55:00,58.04,58.08,57.87,57.88,92900.0,41.5868,41.6155,41.465,41.4722,92900.0
2010-05-18 14:00:00,57.88,58.0,57.88,58.0,43700.0,41.4722,41.5582,41.4722,41.5582,43700.0
2010-05-18 14:05:00,58.0,58.02,57.96,57.98,38900.0,41.5582,41.5725,41.5295,41.5438,38900.0
2010-05-18 14:10:00,57.98,58.07,57.96,57.99,33700.0,41.5438,41.6083,41.5295,41.551,33700.0
2010-05-18 14:15:00,58.0,58.07,57.99,58.0,30000.0,41.5582,41.6083,41.551,41.5582,30000.0
2010-05-18 14:20:00,58.0,58.02,57.79,57.9,98800.0,41.5582,41.5725,41.4077,41.4865,98800.0
2010-05-18 14:25:00,57.89,57.96,57.84,57.96,33600.0,41.4793,41.5295,41.4435,41.5295,33600.0
2010-05-18 14:30:00,57.97,57.98,57.85,57.87,29100.0,41.5367,41.5438,41.4507,41.465,29100.0
2010-05-18 14:35:00,57.88,57.92,57.75,57.84,47900.0,41.4722,41.5008,41.379,41.4435,47900.0
2010-05-18 14:40:00,57.84,57.88,57.74,57.88,26000.0,41.4435,41.4722,41.3719,41.4722,26000.0
2010-05-18 14:45:00,57.88,57.97,57.87,57.91,47400.0,41.4722,41.5367,41.465,41.4937,47400.0
2010-05-18 14:50:00,57.88,57.9,57.81,57.81,20900.0,41.4722,41.4865,41.422,41.422,20900.0
2010-05-18 14:55:00,57.83,57.88,57.78,57.87,48400.0,41.4364,41.4722,41.4005,41.465,48400.0
2010-05-18 15:00:00,57.87,57.87,57.68,57.78,67100.0,41.465,41.465,41.3289,41.4005,67100.0
2010-05-18 15:05:00,57.76,57.92,57.74,57.88,41100.0,41.3862,41.5008,41.3719,41.4722,41100.0
2010-05-18 15:10:00,57.87,58.09,57.87,58.09,33500.0,41.465,41.6226,41.465,41.6226,33500.0
2010-05-18 15:15:00,58.1,58.17,57.95,58.0,68200.0,41.6298,41.68,41.5223,41.5582,68200.0
2010-05-18 15:20:00,58.0,58.02,57.93,57.94,26800.0,41.5582,41.5725,41.508,41.5152,26800.0
2010-05-18 15:25:00,57.95,57.95,57.8,57.81,46800.0,41.5223,41.5223,41.4149,41.422,46800.0
2010-05-18 15:30:00,57.81,57.84,57.76,57.76,64600.0,41.422,41.4435,41.3862,41.3862,64600.0
2010-05-18 15:35:00,57.77,57.81,57.75,57.78,117600.0,41.3934,41.422,41.379,41.4005,117600.0
2010-05-18 15:40:00,57.78,57.86,57.73,57.85,69700.0,41.4005,41.4578,41.3647,41.4507,69700.0
2010-05-18 15:45:00,57.87,57.92,57.78,57.79,72200.0,41.465,41.5008,41.4005,41.4077,72200.0
2010-05-18 15:50:00,57.78,57.9,57.74,57.87,146600.0,41.4005,41.4865,41.3719,41.465,146600.0
2010-05-18 15:55:00,57.88,57.88,57.76,57.82,128900.0,41.4722,41.4722,41.3862,41.4292,128900.0
2010-05-19 09:30:00,57.52,58.07,57.49,58.05,95800.0,41.2142,41.6083,41.1927,41.594,95800.0
2010-05-19 09:35:00,58.05,58.12,57.88,58.06,40500.0,41.594,41.6441,41.4722,41.6012,40500.0
2010-05-19 09:40:00,58.07,58.11,58.03,58.1,57100.0,41.6083,41.637,41.5797,41.6298,57100.0
2010-05-19 09:45:00,58.1,58.42,58.1,58.42,83900.0,41.6298,41.8591,41.6298,41.8591,83900.0
2010-05-19 09:50:00,58.42,58.48,58.34,58.34,93100.0,41.8591,41.9021,41.8018,41.8018,93100.0
2010-05-19 09:55:00,58.33,58.36,58.25,58.3,53100.0,41.7946,41.8161,41.7373,41.7731,53100.0
2010-05-19 10:00:00,58.3,58.31,58.0,58.03,78100.0,41.7731,41.7803,41.5582,41.5797,78100.0
2010-05-19 10:05:00,58.03,58.15,58.01,58.03,29500.0,41.5797,41.6656,41.5653,41.5797,29500.0
2010-05-19 10:10:00,58.03,58.04,57.88,58.0,61200.0,41.5797,41.5868,41.4722,41.5582,61200.0
2010-05-19 10:15:00,58.0,58.07,57.74,57.78,23000.0,41.5582,41.6083,41.3719,41.4005,23000.0
2010-05-19 10:20:00,57.77,57.82,57.68,57.72,42500.0,41.3934,41.4292,41.3289,41.3575,42500.0
2010-05-19 10:25:00,57.72,58.01,57.72,57.95,35800.0,41.3575,41.5653,41.3575,41.5223,35800.0
2010-05-19 10:30:00,57.98,58.16,57.95,58.13,45000.0,41.5438,41.6728,41.5223,41.6513,45000.0
2010-05-19 10:35:00,58.14,58.14,57.89,57.89,33700.0,41.6585,41.6585,41.4793,41.4793,33700.0
2010-05-19 10:40:00,57.89,57.99,57.76,57.91,53300.0,41.4793,41.551,41.3862,41.4937,53300.0
2010-05-19 10:45:00,57.92,57.94,57.73,57.74,53700.0,41.5008,41.5152,41.3647,41.3719,53700.0
2010-05-19 10:50:00,57.74,57.86,57.72,57.77,113400.0,41.3719,41.4578,41.3575,41.3934,113400.0
2010-05-19 10:55:00,57.77,57.95,57.77,57.88,38900.0,41.3934,41.5223,41.3934,41.4722,38900.0
2010-05-19 11:00:00,57.89,57.97,57.79,57.82,33700.0,41.4793,41.5367,41.4077,41.4292,33700.0
2010-05-19 11:05:00,57.82,57.88,57.8,57.86,26100.0,41.4292,41.4722,41.4149,41.4578,26100.0
2010-05-19 11:10:00,57.86,57.89,57.73,57.89,55300.0,41.4578,41.4793,41.3647,41.4793,55300.0
2010-05-19 11:15:00,57.86,57.88,57.71,57.73,29000.0,41.4578,41.4722,41.3504,41.3647,29000.0
2010-05-19 11:20:00,57.74,57.74,57.58,57.6,21700.0,41.3719,41.3719,41.2572,41.2716,21700.0
2010-05-19 11:25:00,57.59,57.7,57.58,57.68,22600.0,41.2644,41.3432,41.2572,41.3289,22600.0
2010-05-19 11:30:00,57.68,57.74,57.61,57.74,25200.0,41.3289,41.3719,41.2787,41.3719,25200.0
2010-05-19 11:35:00,57.74,57.79,57.74,57.75,22100.0,41.3719,41.4077,41.3719,41.379,22100.0
2010-05-19 11:40:00,57.75,57.75,57.65,57.68,64800.0,41.379,41.379,41.3074,41.3289,64800.0
2010-05-19 11:45:00,57.67,57.72,57.53,57.55,84000.0,41.3217,41.3575,41.2214,41.2357,84000.0
2010-05-19 11:50:00,57.55,57.6,57.5,57.51,127700.0,41.2357,41.2716,41.1999,41.2071,127700.0
2010-05-19 11:55:00,57.52,57.64,57.51,57.61,52200.0,41.2142,41.3002,41.2071,41.2787,52200.0
2010-05-19 12:00:00,57.61,57.73,57.57,57.71,19100.0,41.2787,41.3647,41.2501,41.3504,19100.0
2010-05-19 12:05:00,57.71,57.72,57.56,57.59,35200.0,41.3504,41.3575,41.2429,41.2644,35200.0
2010-05-19 12:10:00,57.58,57.65,57.58,57.65,27400.0,41.2572,41.3074,41.2572,41.3074,27400.0
2010-05-19 12:15:00,57.64,57.65,57.59,57.65,67600.0,41.3002,41.3074,41.2644,41.3074,67600.0
2010-05-19 12:20:00,57.66,57.67,57.56,57.67,32100.0,41.3145,41.3217,41.2429,41.3217,32100.0
2010-05-19 12:25:00,57.65,57.75,57.65,57.74,50800.0,41.3074,41.379,41.3074,41.3719,50800.0
2010-05-19 12:30:00,57.73,57.73,57.6,57.68,26600.0,41.3647,41.3647,41.2716,41.3289,26600.0
2010-05-19 12:35:00,57.7,57.72,57.64,57.64,23400.0,41.3432,41.3575,41.3002,41.3002,23400.0
2010-05-19 12:40:00,57.65,57.66,57.59,57.61,21600.0,41.3074,41.3145,41.2644,41.2787,21600.0
2010-05-19 12:45:00,57.61,57.61,57.58,57.59,15100.0,41.2787,41.2787,41.2572,41.2644,15100.0
2010-05-19 12:50:00,57.59,57.7,57.59,57.67,19800.0,41.2644,41.3432,41.2644,41.3217,19800.0
2010-05-19 12:55:00,57.67,57.78,57.59,57.78,28900.0,41.3217,41.4005,41.2644,41.4005,28900.0
2010-05-19 13:00:00,57.78,57.85,57.73,57.78,40500.0,41.4005,41.4507,41.3647,41.4005,40500.0
2010-05-19 13:05:00,57.78,57.83,57.75,57.8,51800.0,41.4005,41.4364,41.379,41.4149,51800.0
2010-05-19 13:10:00,57.8,57.86,57.77,57.86,18100.0,41.4149,41.4578,41.3934,41.4578,18100.0
2010-05-19 13:15:00,57.84,57.89,57.81,57.89,29400.0,41.4435,41.4793,41.422,41.4793,29400.0
2010-05-19 13:20:00,57.89,57.97,57.87,57.96,50200.0,41.4793,41.5367,41.465,41.5295,50200.0
2010-05-19 13:25:00,57.96,57.96,57.87,57.91,24300.0,41.5295,41.5295,41.465,41.4937,24300.0
2010-05-19 13:30:00,57.9,58.0,57.89,58.0,20300.0,41.4865,41.5582,41.4793,41.5582,20300.0
2010-05-19 13:35:00,58.0,58.1,57.97,58.05,88800.0,41.5582,41.6298,41.5367,41.594,88800.0
2010-05-19 13:40:00,58.05,58.17,58.05,58.17,27500.0,41.594,41.68,41.594,41.68,27500.0
2010-05-19 13:45:00,58.17,58.23,58.1,58.23,35600.0,41.68,41.723,41.6298,41.723,35600.0
2010-05-19 13:50:00,58.22,58.24,58.16,58.22,24000.0,41.7158,41.7301,41.6728,41.7158,24000.0
2010-05-19 13:55:00,58.21,58.21,58.13,58.19,34500.0,41.7086,41.7086,41.6513,41.6943,34500.0
2010-05-19 14:00:00,58.19,58.26,58.13,58.18,37000.0,41.6943,41.7445,41.6513,41.6871,37000.0
2010-05-19 14:05:00,58.16,58.26,58.14,58.15,45300.0,41.6728,41.7445,41.6585,41.6656,45300.0
2010-05-19 14:10:00,58.18,58.18,58.09,58.15,23600.0,41.6871,41.6871,41.6226,41.6656,23600.0
2010-05-19 14:15:00,58.14,58.17,58.04,58.04,27300.0,41.6585,41.68,41.5868,41.5868,27300.0
2010-05-19 14:20:00,58.05,58.09,57.94,57.97,20400.0,41.594,41.6226,41.5152,41.5367,20400.0
2010-05-19 14:25:00,57.97,58.02,57.93,57.99,35700.0,41.5367,41.5725,41.508,41.551,35700.0
2010-05-19 14:30:00,58.0,58.01,57.89,57.9,24300.0,41.5582,41.5653,41.4793,41.4865,24300.0
2010-05-19 14:35:00,57.91,57.95,57.86,57.88,69000.0,41.4937,41.5223,41.4578,41.4722,69000.0
2010-05-19 14:40:00,57.88,58.04,57.86,58.02,23000.0,41.4722,41.5868,41.4578,41.5725,23000.0
2010-05-19 14:45:00,58.02,58.13,58.0,58.11,35300.0,41.5725,41.6513,41.5582,41.637,35300.0
2010-05-19 14:50:00,58.1,58.13,58.03,58.08,30300.0,41.6298,41.6513,41.5797,41.6155,30300.0
2010-05-19 14:55:00,58.08,58.1,58.02,58.07,25400.0,41.6155,41.6298,41.5725,41.6083,25400.0
2010-05-19 15:00:00,58.06,58.11,57.99,58.01,28600.0,41.6012,41.637,41.551,41.5653,28600.0
2010-05-19 15:05:00,58.02,58.02,57.88,57.91,89400.0,41.5725,41.5725,41.4722,41.4937,89400.0
2010-05-19 15:10:00,57.91,57.94,57.85,57.86,51400.0,41.4937,41.5152,41.4507,41.4578,51400.0
2010-05-19 15:15:00,57.87,57.99,57.86,57.96,35500.0,41.465,41.551,41.4578,41.5295,35500.0
2010-05-19 15:20:00,57.97,58.02,57.89,57.92,60500.0,41.5367,41.5725,41.4793,41.5008,60500.0
2010-05-19 15:25:00,57.93,58.0,57.88,58.0,53200.0,41.508,41.5582,41.4722,41.5582,53200.0
2010-05-19 15:30:00,58.0,58.01,57.91,57.95,63800.0,41.5582,41.5653,41.4937,41.5223,63800.0
2010-05-19 15:35:00,57.95,58.07,57.88,58.03,71900.0,41.5223,41.6083,41.4722,41.5797,71900.0
2010-05-19 15:40:00,58.05,58.08,57.94,57.95,156900.0,41.594,41.6155,41.5152,41.5223,156900.0
2010-05-19 15:45:00,57.95,58.04,57.89,57.9,85700.0,41.5223,41.5868,41.4793,41.4865,85700.0
2010-05-19 15:50:00,57.91,57.94,57.87,57.9,188000.0,41.4937,41.5152,41.465,41.4865,188000.0
2010-05-19 15:55:00,57.89,57.9,57.73,57.77,326800.0,41.4793,41.4865,41.3647,41.3934,326800.0
2010-05-20 09:30:00,57.0,57.49,56.97,57.35,133600.0,40.8416,41.1927,40.8201,41.0924,133600.0
2010-05-20 09:35:00,57.32,57.41,57.09,57.4,96200.0,41.0709,41.1354,40.9061,41.1282,96200.0
2010-05-20 09:40:00,57.39,57.41,57.22,57.34,206600.0,41.1211,41.1354,40.9993,41.0853,206600.0
2010-05-20 09:45:00,57.34,57.39,57.28,57.31,93000.0,41.0853,41.1211,41.0423,41.0638,93000.0
2010-05-20 09:50:00,57.29,57.47,57.28,57.47,41000.0,41.0494,41.1784,41.0423,41.1784,41000.0
2010-05-20 09:55:00,57.46,57.5,57.37,57.39,46200.0,41.1712,41.1999,41.1068,41.1211,46200.0
2010-05-20 10:00:00,57.4,57.52,57.32,57.35,103800.0,41.1282,41.2142,41.0709,41.0924,103800.0
2010-05-20 10:05:00,57.35,57.5,57.34,57.34,111400.0,41.0924,41.1999,41.0853,41.0853,111400.0
2010-05-20 10:10:00,57.34,57.34,57.04,57.05,85500.0,41.0853,41.0853,40.8703,40.8775,85500.0
2010-05-20 10:15:00,57.05,57.13,57.03,57.09,109800.0,40.8775,40.9348,40.8631,40.9061,109800.0
2010-05-20 10:20:00,57.09,57.1,56.88,56.9,118200.0,40.9061,40.9133,40.7557,40.77,118200.0
2010-05-20 10:25:00,56.89,57.15,56.82,57.15,101000.0,40.7628,40.9491,40.7127,40.9491,101000.0
2010-05-20 10:30:00,57.15,57.25,57.14,57.22,77100.0,40.9491,41.0208,40.942,40.9993,77100.0
2010-05-20 10:35:00,57.2,57.25,57.09,57.09,37400.0,40.9849,41.0208,40.9061,40.9061,37400.0
2010-05-20 10:40:00,57.09,57.16,57.04,57.16,66900.0,40.9061,40.9563,40.8703,40.9563,66900.0
2010-05-20 10:45:00,57.17,57.35,57.15,57.16,160300.0,40.9634,41.0924,40.9491,40.9563,160300.0
2010-05-20 10:50:00,57.17,57.35,57.17,57.29,45100.0,40.9634,41.0924,40.9634,41.0494,45100.0
2010-05-20 10:55:00,57.3,57.3,57.22,57.25,86000.0,41.0566,41.0566,40.9993,41.0208,86000.0
2010-05-20 11:00:00,57.24,57.27,57.16,57.16,69600.0,41.0136,41.0351,40.9563,40.9563,69600.0
2010-05-20 11:05:00,57.18,57.3,57.17,57.18,53500.0,40.9706,41.0566,40.9634,40.9706,53500.0
2010-05-20 11:10:00,57.19,57.22,57.08,57.09,40600.0,40.9778,40.9993,40.899,40.9061,40600.0
2010-05-20 11:15:00,57.08,57.1,56.98,57.09,99300.0,40.899,40.9133,40.8273,40.9061,99300.0
2010-05-20 11:20:00,57.09,57.27,57.08,57.25,60300.0,40.9061,41.0351,40.899,41.0208,60300.0
2010-05-20 11:25:00,57.24,57.35,57.2,57.32,54200.0,41.0136,41.0924,40.9849,41.0709,54200.0
2010-05-20 11:30:00,57.32,57.33,57.25,57.31,63800.0,41.0709,41.0781,41.0208,41.0638,63800.0
2010-05-20 11:35:00,57.31,57.35,57.23,57.32,35700.0,41.0638,41.0924,41.0064,41.0709,35700.0
2010-05-20 11:40:00,57.33,57.34,57.22,57.24,78100.0,41.0781,41.0853,40.9993,41.0136,78100.0
2010-05-20 11:45:00,57.25,57.32,57.22,57.3,39100.0,41.0208,41.0709,40.9993,41.0566,39100.0
2010-05-20 11:50:00,57.29,57.31,57.22,57.25,54200.0,41.0494,41.0638,40.9993,41.0208,54200.0
2010-05-20 11:55:00,57.24,57.26,57.17,57.18,74100.0,41.0136,41.0279,40.9634,40.9706,74100.0
2010-05-20 12:00:00,57.18,57.24,57.17,57.23,47900.0,40.9706,41.0136,40.9634,41.0064,47900.0
2010-05-20 12:05:00,57.21,57.3,57.21,57.28,34400.0,40.9921,41.0566,40.9921,41.0423,34400.0
2010-05-20 12:10:00,57.26,57.26,57.17,57.17,28000.0,41.0279,41.0279,40.9634,40.9634,28000.0
2010-05-20 12:15:00,57.17,57.18,57.06,57.09,59500.0,40.9634,40.9706,40.8846,40.9061,59500.0
2010-05-20 12:20:00,57.09,57.16,57.09,57.1,24200.0,40.9061,40.9563,40.9061,40.9133,24200.0
2010-05-20 12:25:00,57.08,57.13,57.08,57.13,46200.0,40.899,40.9348,40.899,40.9348,46200.0
2010-05-20 12:30:00,57.13,57.18,57.07,57.1,49100.0,40.9348,40.9706,40.8918,40.9133,49100.0
2010-05-20 12:35:00,57.1,57.18,57.1,57.13,36800.0,40.9133,40.9706,40.9133,40.9348,36800.0
2010-05-20 12:40:00,57.13,57.14,57.11,57.11,22300.0,40.9348,40.942,40.9205,40.9205,22300.0
2010-05-20 12:45:00,57.11,57.15,57.08,57.09,44900.0,40.9205,40.9491,40.899,40.9061,44900.0
2010-05-20 12:50:00,57.09,57.1,56.96,56.97,65600.0,40.9061,40.9133,40.813,40.8201,65600.0
2010-05-20 12:55:00,56.97,57.0,56.77,56.78,88300.0,40.8201,40.8416,40.6768,40.684,88300.0
2010-05-20 13:00:00,56.78,57.0,56.75,56.99,73100.0,40.684,40.8416,40.6625,40.8345,73100.0
2010-05-20 13:05:00,56.97,57.03,56.96,57.01,35200.0,40.8201,40.8631,40.813,40.8488,35200.0
2010-05-20 13:10:00,57.0,57.08,56.98,57.07,47900.0,40.8416,40.899,40.8273,40.8918,47900.0
2010-05-20 13:15:00,57.06,57.13,57.02,57.13,28900.0,40.8846,40.9348,40.856,40.9348,28900.0
2010-05-20 13:20:00,57.13,57.24,57.08,57.18,37300.0,40.9348,41.0136,40.899,40.9706,37300.0
2010-05-20 13:25:00,57.18,57.32,57.15,57.18,56800.0,40.9706,41.0709,40.9491,40.9706,56800.0
2010-05-20 13:30:00,57.17,57.3,57.12,57.18,59700.0,40.9634,41.0566,40.9276,40.9706,59700.0
2010-05-20 13:35:00,57.17,57.2,57.11,57.11,33700.0,40.9634,40.9849,40.9205,40.9205,33700.0
2010-05-20 13:40:00,57.12,57.18,57.09,57.15,58400.0,40.9276,40.9706,40.9061,40.9491,58400.0
2010-05-20 13:45:00,57.15,57.18,57.04,57.1,57500.0,40.9491,40.9706,40.8703,40.9133,57500.0
2010-05-20 13:50:00,57.1,57.14,57.03,57.04,51400.0,40.9133,40.942,40.8631,40.8703,51400.0
2010-05-20 13:55:00,57.03,57.07,56.94,56.97,55500.0,40.8631,40.8918,40.7986,40.8201,55500.0
2010-05-20 14:00:00,56.97,57.03,56.82,56.83,71400.0,40.8201,40.8631,40.7127,40.7198,71400.0
2010-05-20 14:05:00,56.84,56.92,56.76,56.9,159500.0,40.727,40.7843,40.6697,40.77,159500.0
2010-05-20 14:10:00,56.9,56.98,56.87,56.98,86900.0,40.77,40.8273,40.7485,40.8273,86900.0
2010-05-20 14:15:00,56.98,57.08,56.88,57.08,96500.0,40.8273,40.899,40.7557,40.899,96500.0
2010-05-20 14:20:00,57.07,57.2,57.06,57.15,83700.0,40.8918,40.9849,40.8846,40.9491,83700.0
2010-05-20 14:25:00,57.15,57.17,57.09,57.14,148400.0,40.9491,40.9634,40.9061,40.942,148400.0
2010-05-20 14:30:00,57.12,57.21,57.08,57.21,83500.0,40.9276,40.9921,40.899,40.9921,83500.0
2010-05-20 14:35:00,57.24,57.35,57.18,57.31,74900.0,41.0136,41.0924,40.9706,41.0638,74900.0
2010-05-20 14:40:00,57.31,57.45,57.22,57.41,129300.0,41.0638,41.1641,40.9993,41.1354,129300.0
2010-05-20 14:45:00,57.41,57.42,57.28,57.34,147900.0,41.1354,41.1426,41.0423,41.0853,147900.0
2010-05-20 14:50:00,57.33,57.48,57.31,57.38,54300.0,41.0781,41.1856,41.0638,41.1139,54300.0
2010-05-20 14:55:00,57.4,57.45,57.25,57.3,86600.0,41.1282,41.1641,41.0208,41.0566,86600.0
2010-05-20 15:00:00,57.31,57.42,57.28,57.4,104900.0,41.0638,41.1426,41.0423,41.1282,104900.0
2010-05-20 15:05:00,57.4,57.42,57.23,57.3,159300.0,41.1282,41.1426,41.0064,41.0566,159300.0
2010-05-20 15:10:00,57.3,57.31,57.21,57.3,113700.0,41.0566,41.0638,40.9921,41.0566,113700.0
2010-05-20 15:15:00,57.31,57.43,57.27,57.34,175700.0,41.0638,41.1497,41.0351,41.0853,175700.0
2010-05-20 15:20:00,57.34,57.34,57.19,57.26,104300.0,41.0853,41.0853,40.9778,41.0279,104300.0
2010-05-20 15:25:00,57.27,57.33,57.21,57.21,71600.0,41.0351,41.0781,40.9921,40.9921,71600.0
2010-05-20 15:30:00,57.21,57.29,57.2,57.28,48000.0,40.9921,41.0494,40.9849,41.0423,48000.0
2010-05-20 15:35:00,57.29,57.29,57.15,57.2,65900.0,41.0494,41.0494,40.9491,40.9849,65900.0
2010-05-20 15:40:00,57.21,57.22,57.0,57.01,95700.0,40.9921,40.9993,40.8416,40.8488,95700.0
2010-05-20 15:45:00,57.0,57.0,56.83,56.9,190800.0,40.8416,40.8416,40.7198,40.77,190800.0
2010-05-20 15:50:00,56.9,56.94,56.8,56.83,214200.0,40.77,40.7986,40.6983,40.7198,214200.0
2010-05-20 15:55:00,56.83,56.83,56.56,56.56,324800.0,40.7198,40.7198,40.5264,40.5264,324800.0
2010-05-21 09:30:00,55.92,56.86,55.79,56.44,899600.0,40.0678,40.7413,39.9747,40.4404,899600.0
2010-05-21 09:35:00,56.5,56.85,56.5,56.78,116300.0,40.4834,40.7342,40.4834,40.684,116300.0
2010-05-21 09:40:00,56.79,56.98,56.71,56.97,82000.0,40.6912,40.8273,40.6339,40.8201,82000.0
2010-05-21 09:45:00,56.95,57.17,56.84,57.13,112300.0,40.8058,40.9634,40.727,40.9348,112300.0
2010-05-21 09:50:00,57.11,57.28,57.1,57.23,209200.0,40.9205,41.0423,40.9133,41.0064,209200.0
2010-05-21 09:55:00,57.22,57.73,57.21,57.47,142800.0,40.9993,41.3647,40.9921,41.1784,142800.0
2010-05-21 10:00:00,57.46,57.47,57.36,57.44,93100.0,41.1712,41.1784,41.0996,41.1569,93100.0
2010-05-21 10:05:00,57.45,57.46,57.25,57.26,118600.0,41.1641,41.1712,41.0208,41.0279,118600.0
2010-05-21 10:10:00,57.26,57.39,57.17,57.27,123400.0,41.0279,41.1211,40.9634,41.0351,123400.0
2010-05-21 10:15:00,57.28,57.3,57.02,57.04,98800.0,41.0423,41.0566,40.856,40.8703,98800.0
2010-05-21 10:20:00,57.05,57.06,56.85,56.86,89700.0,40.8775,40.8846,40.7342,40.7413,89700.0
2010-05-21 10:25:00,56.85,57.05,56.84,56.93,103200.0,40.7342,40.8775,40.727,40.7915,103200.0
2010-05-21 10:30:00,56.93,57.05,56.86,57.02,79400.0,40.7915,40.8775,40.7413,40.856,79400.0
2010-05-21 10:35:00,57.04,57.18,56.95,57.12,107500.0,40.8703,40.9706,40.8058,40.9276,107500.0
2010-05-21 10:40:00,57.13,57.21,57.02,57.1,64100.0,40.9348,40.9921,40.856,40.9133,64100.0
2010-05-21 10:45:00,57.09,57.21,57.08,57.14,61500.0,40.9061,40.9921,40.899,40.942,61500.0
2010-05-21 10:50:00,57.14,57.24,57.02,57.14,63200.0,40.942,41.0136,40.856,40.942,63200.0
2010-05-21 10:55:00,57.13,57.22,57.08,57.22,40300.0,40.9348,40.9993,40.899,40.9993,40300.0
2010-05-21 11:00:00,57.23,57.36,57.2,57.29,63400.0,41.0064,41.0996,40.9849,41.0494,63400.0
2010-05-21 11:05:00,57.29,57.34,57.24,57.26,50100.0,41.0494,41.0853,41.0136,41.0279,50100.0
2010-05-21 11:10:00,57.27,57.27,57.17,57.26,35400.0,41.0351,41.0351,40.9634,41.0279,35400.0
2010-05-21 11:15:00,57.26,57.39,57.22,57.36,50700.0,41.0279,41.1211,40.9993,41.0996,50700.0
2010-05-21 11:20:00,57.35,57.51,57.32,57.45,54000.0,41.0924,41.2071,41.0709,41.1641,54000.0
2010-05-21 11:25:00,57.46,57.46,57.32,57.39,33800.0,41.1712,41.1712,41.0709,41.1211,33800.0
2010-05-21 11:30:00,57.38,57.4,57.29,57.35,44200.0,41.1139,41.1282,41.0494,41.0924,44200.0
2010-05-21 11:35:00,57.35,57.52,57.34,57.51,49600.0,41.0924,41.2142,41.0853,41.2071,49600.0
2010-05-21 11:40:00,57.51,57.6,57.49,57.59,47600.0,41.2071,41.2716,41.1927,41.2644,47600.0
2010-05-21 11:45:00,57.6,57.68,57.5,57.51,66200.0,41.2716,41.3289,41.1999,41.2071,66200.0
2010-05-21 11:50:00,57.52,57.66,57.51,57.54,56800.0,41.2142,41.3145,41.2071,41.2286,56800.0
2010-05-21 11:55:00,57.55,57.57,57.43,57.48,40500.0,41.2357,41.2501,41.1497,41.1856,40500.0
2010-05-21 12:00:00,57.49,57.49,57.33,57.39,49100.0,41.1927,41.1927,41.0781,41.1211,49100.0
2010-05-21 12:05:00,57.38,57.41,57.29,57.35,19300.0,41.1139,41.1354,41.0494,41.0924,19300.0
2010-05-21 12:10:00,57.36,57.37,57.26,57.31,32000.0,41.0996,41.1068,41.0279,41.0638,32000.0
2010-05-21 12:15:00,57.32,57.42,57.32,57.42,22200.0,41.0709,41.1426,41.0709,41.1426,22200.0
2010-05-21 12:20:00,57.42,57.44,57.34,57.4,24100.0,41.1426,41.1569,41.0853,41.1282,24100.0
2010-05-21 12:25:00,57.39,57.43,57.33,57.35,8600.0,41.1211,41.1497,41.0781,41.0924,8600.0
2010-05-21 12:30:00,57.35,57.37,57.18,57.21,36000.0,41.0924,41.1068,40.9706,40.9921,36000.0
2010-05-21 12:35:00,57.21,57.33,57.21,57.28,29600.0,40.9921,41.0781,40.9921,41.0423,29600.0
2010-05-21 12:40:00,57.28,57.34,57.24,57.24,32100.0,41.0423,41.0853,41.0136,41.0136,32100.0
2010-05-21 12:45:00,57.24,57.24,57.02,57.03,67400.0,41.0136,41.0136,40.856,40.8631,67400.0
2010-05-21 12:50:00,57.03,57.09,57.01,57.09,51500.0,40.8631,40.9061,40.8488,40.9061,51500.0
2010-05-21 12:55:00,57.08,57.08,57.01,57.01,19200.0,40.899,40.899,40.8488,40.8488,19200.0
2010-05-21 13:00:00,57.01,57.07,56.91,56.94,24200.0,40.8488,40.8918,40.7772,40.7986,24200.0
2010-05-21 13:05:00,56.94,56.98,56.91,56.96,22600.0,40.7986,40.8273,40.7772,40.813,22600.0
2010-05-21 13:10:00,56.96,57.05,56.95,56.98,25900.0,40.813,40.8775,40.8058,40.8273,25900.0
2010-05-21 13:15:00,56.99,57.04,56.92,56.95,19300.0,40.8345,40.8703,40.7843,40.8058,19300.0
2010-05-21 13:20:00,56.94,56.98,56.8,56.84,30200.0,40.7986,40.8273,40.6983,40.727,30200.0
2010-05-21 13:25:00,56.84,56.9,56.81,56.89,17900.0,40.727,40.77,40.7055,40.7628,17900.0
2010-05-21 13:30:00,56.89,57.03,56.84,57.01,30600.0,40.7628,40.8631,40.727,40.8488,30600.0
2010-05-21 13:35:00,57.01,57.05,56.92,56.96,15700.0,40.8488,40.8775,40.7843,40.813,15700.0
2010-05-21 13:40:00,56.95,57.04,56.92,56.94,21400.0,40.8058,40.8703,40.7843,40.7986,21400.0
2010-05-21 13:45:00,56.93,57.04,56.93,57.0,19400.0,40.7915,40.8703,40.7915,40.8416,19400.0
2010-05-21 13:50:00,57.01,57.05,56.94,56.96,23900.0,40.8488,40.8775,40.7986,40.813,23900.0
2010-05-21 13:55:00,56.97,57.01,56.93,56.99,11800.0,40.8201,40.8488,40.7915,40.8345,11800.0
2010-05-21 14:00:00,56.99,57.08,56.94,56.99,20500.0,40.8345,40.899,40.7986,40.8345,20500.0
2010-05-21 14:05:00,56.96,57.0,56.88,56.95,20000.0,40.813,40.8416,40.7557,40.8058,20000.0
2010-05-21 14:10:00,56.97,56.97,56.87,56.87,31900.0,40.8201,40.8201,40.7485,40.7485,31900.0
2010-05-21 14:15:00,56.85,56.86,56.75,56.81,48600.0,40.7342,40.7413,40.6625,40.7055,48600.0
2010-05-21 14:20:00,56.8,56.89,56.77,56.87,62500.0,40.6983,40.7628,40.6768,40.7485,62500.0
2010-05-21 14:25:00,56.86,56.91,56.79,56.89,31300.0,40.7413,40.7772,40.6912,40.7628,31300.0
2010-05-21 14:30:00,56.89,56.97,56.88,56.96,19000.0,40.7628,40.8201,40.7557,40.813,19000.0
2010-05-21 14:35:00,56.96,56.98,56.87,56.9,24700.0,40.813,40.8273,40.7485,40.77,24700.0
2010-05-21 14:40:00,56.92,56.96,56.86,56.9,23800.0,40.7843,40.813,40.7413,40.77,23800.0
2010-05-21 14:45:00,56.89,56.91,56.72,56.83,28900.0,40.7628,40.7772,40.641,40.7198,28900.0
2010-05-21 14:50:00,56.84,56.93,56.8,56.92,107600.0,40.727,40.7915,40.6983,40.7843,107600.0
2010-05-21 14:55:00,56.91,57.03,56.89,57.02,88200.0,40.7772,40.8631,40.7628,40.856,88200.0
2010-05-21 15:00:00,57.01,57.11,56.99,57.1,81300.0,40.8488,40.9205,40.8345,40.9133,81300.0
2010-05-21 15:05:00,57.11,57.11,57.05,57.07,63700.0,40.9205,40.9205,40.8775,40.8918,63700.0
2010-05-21 15:10:00,57.07,57.12,57.04,57.04,64500.0,40.8918,40.9276,40.8703,40.8703,64500.0
2010-05-21 15:15:00,57.04,57.05,56.86,56.89,67600.0,40.8703,40.8775,40.7413,40.7628,67600.0
2010-05-21 15:20:00,56.89,57.1,56.89,57.05,101200.0,40.7628,40.9133,40.7628,40.8775,101200.0
2010-05-21 15:25:00,57.04,57.07,56.94,57.0,44200.0,40.8703,40.8918,40.7986,40.8416,44200.0
2010-05-21 15:30:00,57.0,57.01,56.85,56.88,60700.0,40.8416,40.8488,40.7342,40.7557,60700.0
2010-05-21 15:35:00,56.88,56.93,56.8,56.86,61600.0,40.7557,40.7915,40.6983,40.7413,61600.0
2010-05-21 15:40:00,56.85,57.04,56.84,57.0,97900.0,40.7342,40.8703,40.727,40.8416,97900.0
2010-05-21 15:45:00,57.0,57.22,57.0,57.05,157800.0,40.8416,40.9993,40.8416,40.8775,157800.0
2010-05-21 15:50:00,57.05,57.31,57.04,57.27,181200.0,40.8775,41.0638,40.8703,41.0351,181200.0
2010-05-21 15:55:00,57.26,57.43,57.24,57.43,244000.0,41.0279,41.1497,41.0136,41.1497,244000.0
2010-05-24 09:30:00,57.18,57.39,56.77,56.85,129100.0,40.9706,41.1211,40.6768,40.7342,129100.0
2010-05-24 09:35:00,56.85,57.01,56.84,56.99,82900.0,40.7342,40.8488,40.727,40.8345,82900.0
2010-05-24 09:40:00,57.04,57.11,56.91,57.01,107400.0,40.8703,40.9205,40.7772,40.8488,107400.0
2010-05-24 09:45:00,57.02,57.11,56.97,57.05,65000.0,40.856,40.9205,40.8201,40.8775,65000.0
2010-05-24 09:50:00,57.05,57.06,56.9,56.94,70500.0,40.8775,40.8846,40.77,40.7986,70500.0
2010-05-24 09:55:00,56.96,57.0,56.85,56.85,46700.0,40.813,40.8416,40.7342,40.7342,46700.0
2010-05-24 10:00:00,56.85,57.0,56.78,56.87,69500.0,40.7342,40.8416,40.684,40.7485,69500.0
2010-05-24 10:05:00,56.86,56.99,56.85,56.97,63200.0,40.7413,40.8345,40.7342,40.8201,63200.0
2010-05-24 10:10:00,56.96,56.98,56.91,56.95,50100.0,40.813,40.8273,40.7772,40.8058,50100.0
2010-05-24 10:15:00,56.95,57.03,56.94,57.01,54500.0,40.8058,40.8631,40.7986,40.8488,54500.0
2010-05-24 10:20:00,57.02,57.06,56.97,57.0,73000.0,40.856,40.8846,40.8201,40.8416,73000.0
2010-05-24 10:25:00,57.01,57.04,56.97,57.01,43600.0,40.8488,40.8703,40.8201,40.8488,43600.0
2010-05-24 10:30:00,57.02,57.07,56.96,57.05,52300.0,40.856,40.8918,40.813,40.8775,52300.0
2010-05-24 10:35:00,57.05,57.13,57.05,57.09,39400.0,40.8775,40.9348,40.8775,40.9061,39400.0
2010-05-24 10:40:00,57.09,57.12,57.07,57.12,23700.0,40.9061,40.9276,40.8918,40.9276,23700.0
2010-05-24 10:45:00,57.12,57.14,57.09,57.1,37500.0,40.9276,40.942,40.9061,40.9133,37500.0
2010-05-24 10:50:00,57.11,57.11,57.02,57.03,34400.0,40.9205,40.9205,40.856,40.8631,34400.0
2010-05-24 10:55:00,57.03,57.09,57.01,57.03,23300.0,40.8631,40.9061,40.8488,40.8631,23300.0
2010-05-24 11:00:00,57.04,57.04,56.98,57.02,14200.0,40.8703,40.8703,40.8273,40.856,14200.0
2010-05-24 11:05:00,57.02,57.07,57.01,57.03,16100.0,40.856,40.8918,40.8488,40.8631,16100.0
2010-05-24 11:10:00,57.04,57.09,56.99,57.01,30700.0,40.8703,40.9061,40.8345,40.8488,30700.0
2010-05-24 11:15:00,57.0,57.01,56.95,56.99,40400.0,40.8416,40.8488,40.8058,40.8345,40400.0
2010-05-24 11:20:00,56.99,57.02,56.96,57.02,26700.0,40.8345,40.856,40.813,40.856,26700.0
2010-05-24 11:25:00,57.05,57.05,56.95,56.98,23000.0,40.8775,40.8775,40.8058,40.8273,23000.0
2010-05-24 11:30:00,56.99,57.0,56.92,56.95,22500.0,40.8345,40.8416,40.7843,40.8058,22500.0
2010-05-24 11:35:00,56.95,57.02,56.95,57.02,17400.0,40.8058,40.856,40.8058,40.856,17400.0
2010-05-24 11:40:00,57.01,57.09,56.98,57.05,24400.0,40.8488,40.9061,40.8273,40.8775,24400.0
2010-05-24 11:45:00,57.05,57.12,57.04,57.12,17300.0,40.8775,40.9276,40.8703,40.9276,17300.0
2010-05-24 11:50:00,57.12,57.12,57.04,57.1,30500.0,40.9276,40.9276,40.8703,40.9133,30500.0
2010-05-24 11:55:00,57.1,57.2,57.09,57.17,23300.0,40.9133,40.9849,40.9061,40.9634,23300.0
2010-05-24 12:00:00,57.17,57.29,57.16,57.29,31800.0,40.9634,41.0494,40.9563,41.0494,31800.0
2010-05-24 12:05:00,57.3,57.39,57.26,57.39,51600.0,41.0566,41.1211,41.0279,41.1211,51600.0
2010-05-24 12:10:00,57.39,57.41,57.33,57.39,21300.0,41.1211,41.1354,41.0781,41.1211,21300.0
2010-05-24 12:15:00,57.4,57.4,57.31,57.32,24300.0,41.1282,41.1282,41.0638,41.0709,24300.0
2010-05-24 12:20:00,57.32,57.36,57.28,57.33,25600.0,41.0709,41.0996,41.0423,41.0781,25600.0
2010-05-24 12:25:00,57.33,57.35,57.32,57.33,18700.0,41.0781,41.0924,41.0709,41.0781,18700.0
2010-05-24 12:30:00,57.33,57.4,57.31,57.36,19600.0,41.0781,41.1282,41.0638,41.0996,19600.0
2010-05-24 12:35:00,57.36,57.36,57.27,57.3,28100.0,41.0996,41.0996,41.0351,41.0566,28100.0
2010-05-24 12:40:00,57.29,57.29,57.21,57.22,14600.0,41.0494,41.0494,40.9921,40.9993,14600.0
2010-05-24 12:45:00,57.22,57.28,57.22,57.28,10500.0,40.9993,41.0423,40.9993,41.0423,10500.0
2010-05-24 12:50:00,57.28,57.37,57.27,57.32,22400.0,41.0423,41.1068,41.0351,41.0709,22400.0
2010-05-24 12:55:00,57.33,57.33,57.3,57.31,60700.0,41.0781,41.0781,41.0566,41.0638,60700.0
2010-05-24 13:00:00,57.32,57.33,57.25,57.26,21800.0,41.0709,41.0781,41.0208,41.0279,21800.0
2010-05-24 13:05:00,57.27,57.27,57.15,57.17,29000.0,41.0351,41.0351,40.9491,40.9634,29000.0
2010-05-24 13:10:00,57.16,57.18,57.14,57.16,13400.0,40.9563,40.9706,40.942,40.9563,13400.0
2010-05-24 13:15:00,57.16,57.21,57.12,57.18,28900.0,40.9563,40.9921,40.9276,40.9706,28900.0
2010-05-24 13:20:00,57.19,57.19,57.11,57.12,16700.0,40.9778,40.9778,40.9205,40.9276,16700.0
2010-05-24 13:25:00,57.12,57.23,57.11,57.12,25700.0,40.9276,41.0064,40.9205,40.9276,25700.0
2010-05-24 13:30:00,57.12,57.19,57.09,57.12,14100.0,40.9276,40.9778,40.9061,40.9276,14100.0
2010-05-24 13:35:00,57.11,57.13,57.06,57.06,14100.0,40.9205,40.9348,40.8846,40.8846,14100.0
2010-05-24 13:40:00,57.07,57.11,57.02,57.02,31300.0,40.8918,40.9205,40.856,40.856,31300.0
2010-05-24 13:45:00,57.03,57.07,56.99,57.0,47900.0,40.8631,40.8918,40.8345,40.8416,47900.0
2010-05-24 13:50:00,57.0,57.03,56.92,56.95,40400.0,40.8416,40.8631,40.7843,40.8058,40400.0
2010-05-24 13:55:00,56.97,57.0,56.94,56.98,19100.0,40.8201,40.8416,40.7986,40.8273,19100.0
2010-05-24 14:00:00,56.97,57.0,56.91,56.92,23800.0,40.8201,40.8416,40.7772,40.7843,23800.0
2010-05-24 14:05:00,56.92,57.0,56.91,57.0,13000.0,40.7843,40.8416,40.7772,40.8416,13000.0
2010-05-24 14:10:00,57.0,57.08,57.0,57.05,20700.0,40.8416,40.899,40.8416,40.8775,20700.0
2010-05-24 14:15:00,57.07,57.08,57.04,57.06,15100.0,40.8918,40.899,40.8703,40.8846,15100.0
2010-05-24 14:20:00,57.06,57.08,57.01,57.07,18400.0,40.8846,40.899,40.8488,40.8918,18400.0
2010-05-24 14:25:00,57.08,57.11,57.02,57.11,16800.0,40.899,40.9205,40.856,40.9205,16800.0
2010-05-24 14:30:00,57.1,57.17,57.02,57.17,33600.0,40.9133,40.9634,40.856,40.9634,33600.0
2010-05-24 14:35:00,57.17,57.19,57.11,57.14,36500.0,40.9634,40.9778,40.9205,40.942,36500.0
2010-05-24 14:40:00,57.14,57.17,57.1,57.12,18300.0,40.942,40.9634,40.9133,40.9276,18300.0
2010-05-24 14:45:00,57.11,57.11,56.99,57.0,37400.0,40.9205,40.9205,40.8345,40.8416,37400.0
2010-05-24 14:50:00,57.0,57.1,57.0,57.09,29700.0,40.8416,40.9133,40.8416,40.9061,29700.0
2010-05-24 14:55:00,57.1,57.12,57.05,57.08,26000.0,40.9133,40.9276,40.8775,40.899,26000.0
2010-05-24 15:00:00,57.07,57.1,57.01,57.01,28300.0,40.8918,40.9133,40.8488,40.8488,28300.0
2010-05-24 15:05:00,57.01,57.03,56.95,56.95,46800.0,40.8488,40.8631,40.8058,40.8058,46800.0
2010-05-24 15:10:00,56.95,57.04,56.93,57.04,63700.0,40.8058,40.8703,40.7915,40.8703,63700.0
2010-05-24 15:15:00,57.04,57.06,57.02,57.04,40400.0,40.8703,40.8846,40.856,40.8703,40400.0
2010-05-24 15:20:00,57.03,57.11,57.03,57.09,42100.0,40.8631,40.9205,40.8631,40.9061,42100.0
2010-05-24 15:25:00,57.09,57.09,57.02,57.02,30200.0,40.9061,40.9061,40.856,40.856,30200.0
2010-05-24 15:30:00,57.02,57.12,57.0,57.11,44500.0,40.856,40.9276,40.8416,40.9205,44500.0
2010-05-24 15:35:00,57.11,57.12,57.04,57.05,39800.0,40.9205,40.9276,40.8703,40.8775,39800.0
2010-05-24 15:40:00,57.06,57.11,57.05,57.05,46700.0,40.8846,40.9205,40.8775,40.8775,46700.0
2010-05-24 15:45:00,57.05,57.07,56.94,56.95,67100.0,40.8775,40.8918,40.7986,40.8058,67100.0
2010-05-24 15:50:00,56.95,56.95,56.76,56.79,150300.0,40.8058,40.8058,40.6697,40.6912,150300.0
2010-05-24 15:55:00,56.79,56.79,56.68,56.76,178900.0,40.6912,40.6912,40.6124,40.6697,178900.0
2010-05-25 09:30:00,56.19,56.19,55.82,55.89,140100.0,40.2613,40.2613,39.9961,40.0463,140100.0
2010-05-25 09:35:00,55.89,55.96,55.52,55.54,98400.0,40.0463,40.0965,39.7812,39.7955,98400.0
2010-05-25 09:40:00,55.55,55.71,55.4,55.58,157800.0,39.8027,39.9173,39.6952,39.8242,157800.0
2010-05-25 09:45:00,55.58,55.72,55.39,55.56,272300.0,39.8242,39.9245,39.688,39.8099,272300.0
2010-05-25 09:50:00,55.57,55.69,55.51,55.67,157500.0,39.817,39.903,39.774,39.8887,157500.0
2010-05-25 09:55:00,55.66,55.75,55.62,55.68,58600.0,39.8815,39.946,39.8528,39.8958,58600.0
2010-05-25 10:00:00,55.68,55.96,55.63,55.94,183700.0,39.8958,40.0965,39.86,40.0821,183700.0
2010-05-25 10:05:00,55.95,55.97,55.86,55.89,121600.0,40.0893,40.1036,40.0248,40.0463,121600.0
2010-05-25 10:10:00,55.89,55.9,55.75,55.84,102300.0,40.0463,40.0535,39.946,40.0105,102300.0
2010-05-25 10:15:00,55.84,55.98,55.84,55.94,57400.0,40.0105,40.1108,40.0105,40.0821,57400.0
2010-05-25 10:20:00,55.95,56.0,55.81,55.89,57700.0,40.0893,40.1251,39.989,40.0463,57700.0
2010-05-25 10:25:00,55.88,55.95,55.79,55.81,48200.0,40.0391,40.0893,39.9747,39.989,48200.0
2010-05-25 10:30:00,55.81,55.83,55.7,55.72,53500.0,39.989,40.0033,39.9102,39.9245,53500.0
2010-05-25 10:35:00,55.72,55.87,55.69,55.76,51300.0,39.9245,40.032,39.903,39.9532,51300.0
2010-05-25 10:40:00,55.74,55.81,55.7,55.74,32600.0,39.9388,39.989,39.9102,39.9388,32600.0
2010-05-25 10:45:00,55.75,55.78,55.65,55.68,45300.0,39.946,39.9675,39.8743,39.8958,45300.0
2010-05-25 10:50:00,55.7,55.77,55.6,55.71,35900.0,39.9102,39.9603,39.8385,39.9173,35900.0
2010-05-25 10:55:00,55.7,55.8,55.67,55.75,36300.0,39.9102,39.9818,39.8887,39.946,36300.0
2010-05-25 11:00:00,55.75,55.86,55.74,55.86,94300.0,39.946,40.0248,39.9388,40.0248,94300.0
2010-05-25 11:05:00,55.86,56.01,55.84,55.95,90100.0,40.0248,40.1323,40.0105,40.0893,90100.0
2010-05-25 11:10:00,55.94,56.01,55.92,55.99,56200.0,40.0821,40.1323,40.0678,40.118,56200.0
2010-05-25 11:15:00,55.99,56.04,55.94,55.98,85000.0,40.118,40.1538,40.0821,40.1108,85000.0
2010-05-25 11:20:00,55.98,56.01,55.88,55.99,60300.0,40.1108,40.1323,40.0391,40.118,60300.0
2010-05-25 11:25:00,55.98,56.03,55.96,55.96,40700.0,40.1108,40.1466,40.0965,40.0965,40700.0
2010-05-25 11:30:00,55.95,55.97,55.88,55.89,34200.0,40.0893,40.1036,40.0391,40.0463,34200.0
2010-05-25 11:35:00,55.87,55.95,55.83,55.93,36700.0,40.032,40.0893,40.0033,40.075,36700.0
2010-05-25 11:40:00,55.95,56.0,55.87,55.93,56100.0,40.0893,40.1251,40.032,40.075,56100.0
2010-05-25 11:45:00,55.93,55.96,55.81,55.83,38500.0,40.075,40.0965,39.989,40.0033,38500.0
2010-05-25 11:50:00,55.84,55.97,55.84,55.97,17400.0,40.0105,40.1036,40.0105,40.1036,17400.0
2010-05-25 11:55:00,55.96,56.08,55.93,56.06,33900.0,40.0965,40.1824,40.075,40.1681,33900.0
2010-05-25 12:00:00,56.05,56.19,56.03,56.17,42700.0,40.1609,40.2613,40.1466,40.2469,42700.0
2010-05-25 12:05:00,56.17,56.17,56.09,56.13,30000.0,40.2469,40.2469,40.1896,40.2183,30000.0
2010-05-25 12:10:00,56.13,56.18,56.11,56.16,22300.0,40.2183,40.2541,40.2039,40.2398,22300.0
2010-05-25 12:15:00,56.17,56.23,56.07,56.09,152400.0,40.2469,40.2899,40.1753,40.1896,152400.0
2010-05-25 12:20:00,56.09,56.14,56.04,56.12,56600.0,40.1896,40.2254,40.1538,40.2111,56600.0
2010-05-25 12:25:00,56.12,56.16,56.0,56.08,45200.0,40.2111,40.2398,40.1251,40.1824,45200.0
2010-05-25 12:30:00,56.08,56.18,56.07,56.09,59400.0,40.1824,40.2541,40.1753,40.1896,59400.0
2010-05-25 12:35:00,56.1,56.12,56.05,56.1,22900.0,40.1968,40.2111,40.1609,40.1968,22900.0
2010-05-25 12:40:00,56.1,56.1,55.97,55.97,25400.0,40.1968,40.1968,40.1036,40.1036,25400.0
2010-05-25 12:45:00,55.98,56.07,55.98,56.07,28200.0,40.1108,40.1753,40.1108,40.1753,28200.0
2010-05-25 12:50:00,56.06,56.08,55.96,55.97,31000.0,40.1681,40.1824,40.0965,40.1036,31000.0
2010-05-25 12:55:00,55.98,56.07,55.97,56.05,29600.0,40.1108,40.1753,40.1036,40.1609,29600.0
2010-05-25 13:00:00,56.04,56.07,55.97,56.0,39500.0,40.1538,40.1753,40.1036,40.1251,39500.0
2010-05-25 13:05:00,56.01,56.01,55.82,55.83,48900.0,40.1323,40.1323,39.9961,40.0033,48900.0
2010-05-25 13:10:00,55.83,55.84,55.74,55.81,91900.0,40.0033,40.0105,39.9388,39.989,91900.0
2010-05-25 13:15:00,55.82,55.85,55.78,55.81,45500.0,39.9961,40.0176,39.9675,39.989,45500.0
2010-05-25 13:20:00,55.82,55.91,55.8,55.83,57800.0,39.9961,40.0606,39.9818,40.0033,57800.0
2010-05-25 13:25:00,55.84,55.86,55.79,55.84,41600.0,40.0105,40.0248,39.9747,40.0105,41600.0
2010-05-25 13:30:00,55.84,55.88,55.8,55.85,41000.0,40.0105,40.0391,39.9818,40.0176,41000.0
2010-05-25 13:35:00,55.86,55.89,55.75,55.78,46400.0,40.0248,40.0463,39.946,39.9675,46400.0
2010-05-25 13:40:00,55.78,55.79,55.7,55.75,56000.0,39.9675,39.9747,39.9102,39.946,56000.0
2010-05-25 13:45:00,55.76,55.85,55.73,55.84,32700.0,39.9532,40.0176,39.9317,40.0105,32700.0
2010-05-25 13:50:00,55.83,55.91,55.78,55.84,48200.0,40.0033,40.0606,39.9675,40.0105,48200.0
2010-05-25 13:55:00,55.86,55.9,55.82,55.87,30800.0,40.0248,40.0535,39.9961,40.032,30800.0
2010-05-25 14:00:00,55.86,55.93,55.78,55.93,47600.0,40.0248,40.075,39.9675,40.075,47600.0
2010-05-25 14:05:00,55.93,55.99,55.88,55.88,81100.0,40.075,40.118,40.0391,40.0391,81100.0
2010-05-25 14:10:00,55.89,55.98,55.87,55.98,49500.0,40.0463,40.1108,40.032,40.1108,49500.0
2010-05-25 14:15:00,55.98,56.04,55.92,56.04,32400.0,40.1108,40.1538,40.0678,40.1538,32400.0
2010-05-25 14:20:00,56.04,56.04,55.92,55.98,47100.0,40.1538,40.1538,40.0678,40.1108,47100.0
2010-05-25 14:25:00,55.98,56.03,55.95,55.96,54700.0,40.1108,40.1466,40.0893,40.0965,54700.0
2010-05-25 14:30:00,55.96,56.03,55.93,55.95,56900.0,40.0965,40.1466,40.075,40.0893,56900.0
2010-05-25 14:35:00,55.95,56.05,55.94,55.97,46500.0,40.0893,40.1609,40.0821,40.1036,46500.0
2010-05-25 14:40:00,55.98,56.08,55.94,56.07,51700.0,40.1108,40.1824,40.0821,40.1753,51700.0
2010-05-25 14:45:00,56.07,56.21,56.05,56.21,63900.0,40.1753,40.2756,40.1609,40.2756,63900.0
2010-05-25 14:50:00,56.21,56.25,56.13,56.23,90400.0,40.2756,40.3043,40.2183,40.2899,90400.0
2010-05-25 14:55:00,56.23,56.25,56.14,56.19,76800.0,40.2899,40.3043,40.2254,40.2613,76800.0
2010-05-25 15:00:00,56.19,56.26,56.12,56.13,128500.0,40.2613,40.3114,40.2111,40.2183,128500.0
2010-05-25 15:05:00,56.14,56.21,56.1,56.2,131200.0,40.2254,40.2756,40.1968,40.2684,131200.0
2010-05-25 15:10:00,56.21,56.22,56.12,56.13,70200.0,40.2756,40.2828,40.2111,40.2183,70200.0
2010-05-25 15:15:00,56.14,56.21,56.13,56.21,50000.0,40.2254,40.2756,40.2183,40.2756,50000.0
2010-05-25 15:20:00,56.21,56.39,56.21,56.36,94900.0,40.2756,40.4046,40.2756,40.3831,94900.0
2010-05-25 15:25:00,56.36,56.4,56.28,56.35,97100.0,40.3831,40.4117,40.3257,40.3759,97100.0
2010-05-25 15:30:00,56.36,56.47,56.31,56.44,86700.0,40.3831,40.4619,40.3472,40.4404,86700.0
2010-05-25 15:35:00,56.44,56.47,56.39,56.39,149000.0,40.4404,40.4619,40.4046,40.4046,149000.0
2010-05-25 15:40:00,56.39,56.43,56.34,56.42,84200.0,40.4046,40.4332,40.3687,40.4261,84200.0
2010-05-25 15:45:00,56.41,56.48,56.36,56.46,143600.0,40.4189,40.4691,40.3831,40.4547,143600.0
2010-05-25 15:50:00,56.46,56.47,56.28,56.38,185500.0,40.4547,40.4619,40.3257,40.3974,185500.0
2010-05-25 15:55:00,56.38,56.49,56.38,56.49,359800.0,40.3974,40.4762,40.3974,40.4762,359800.0
2010-05-26 09:30:00,56.6,56.61,56.28,56.42,88500.0,40.555,40.5622,40.3257,40.4261,88500.0
2010-05-26 09:35:00,56.42,56.55,56.31,56.53,90400.0,40.4261,40.5192,40.3472,40.5049,90400.0
2010-05-26 09:40:00,56.5,56.59,56.46,56.56,74400.0,40.4834,40.5479,40.4547,40.5264,74400.0
2010-05-26 09:45:00,56.56,56.58,56.42,56.43,41200.0,40.5264,40.5407,40.4261,40.4332,41200.0
2010-05-26 09:50:00,56.43,56.55,56.4,56.52,57200.0,40.4332,40.5192,40.4117,40.4977,57200.0
2010-05-26 09:55:00,56.55,56.59,56.5,56.53,104200.0,40.5192,40.5479,40.4834,40.5049,104200.0
2010-05-26 10:00:00,56.58,56.61,56.47,56.5,76800.0,40.5407,40.5622,40.4619,40.4834,76800.0
2010-05-26 10:05:00,56.51,56.56,56.46,56.51,71000.0,40.4905,40.5264,40.4547,40.4905,71000.0
2010-05-26 10:10:00,56.51,56.6,56.46,56.59,30300.0,40.4905,40.555,40.4547,40.5479,30300.0
2010-05-26 10:15:00,56.59,56.7,56.56,56.68,26900.0,40.5479,40.6267,40.5264,40.6124,26900.0
2010-05-26 10:20:00,56.69,56.69,56.56,56.61,54000.0,40.6195,40.6195,40.5264,40.5622,54000.0
2010-05-26 10:25:00,56.61,56.62,56.42,56.51,87600.0,40.5622,40.5694,40.4261,40.4905,87600.0
2010-05-26 10:30:00,56.52,56.54,56.47,56.54,45100.0,40.4977,40.512,40.4619,40.512,45100.0
2010-05-26 10:35:00,56.54,56.61,56.53,56.58,45700.0,40.512,40.5622,40.5049,40.5407,45700.0
2010-05-26 10:40:00,56.58,56.59,56.51,56.55,43500.0,40.5407,40.5479,40.4905,40.5192,43500.0
2010-05-26 10:45:00,56.55,56.56,56.44,56.45,43400.0,40.5192,40.5264,40.4404,40.4476,43400.0
2010-05-26 10:50:00,56.45,56.47,56.42,56.44,37200.0,40.4476,40.4619,40.4261,40.4404,37200.0
2010-05-26 10:55:00,56.46,56.5,56.42,56.5,39500.0,40.4547,40.4834,40.4261,40.4834,39500.0
2010-05-26 11:00:00,56.5,56.5,56.38,56.41,41400.0,40.4834,40.4834,40.3974,40.4189,41400.0
2010-05-26 11:05:00,56.42,56.49,56.33,56.49,48900.0,40.4261,40.4762,40.3616,40.4762,48900.0
2010-05-26 11:10:00,56.48,56.5,56.45,56.47,44100.0,40.4691,40.4834,40.4476,40.4619,44100.0
2010-05-26 11:15:00,56.46,56.49,56.42,56.46,52000.0,40.4547,40.4762,40.4261,40.4547,52000.0
2010-05-26 11:20:00,56.45,56.46,56.37,56.4,76000.0,40.4476,40.4547,40.3902,40.4117,76000.0
2010-05-26 11:25:00,56.4,56.41,56.12,56.12,106000.0,40.4117,40.4189,40.2111,40.2111,106000.0
2010-05-26 11:30:00,56.12,56.2,56.12,56.18,96700.0,40.2111,40.2684,40.2111,40.2541,96700.0
2010-05-26 11:35:00,56.18,56.28,56.16,56.23,75900.0,40.2541,40.3257,40.2398,40.2899,75900.0
2010-05-26 11:40:00,56.23,56.31,56.17,56.21,45900.0,40.2899,40.3472,40.2469,40.2756,45900.0
2010-05-26 11:45:00,56.21,56.26,56.08,56.13,97100.0,40.2756,40.3114,40.1824,40.2183,97100.0
2010-05-26 11:50:00,56.13,56.19,56.1,56.13,57800.0,40.2183,40.2613,40.1968,40.2183,57800.0
2010-05-26 11:55:00,56.14,56.22,56.13,56.22,79400.0,40.2254,40.2828,40.2183,40.2828,79400.0
2010-05-26 12:00:00,56.22,56.35,56.22,56.35,55000.0,40.2828,40.3759,40.2828,40.3759,55000.0
2010-05-26 12:05:00,56.34,56.39,56.29,56.33,61000.0,40.3687,40.4046,40.3329,40.3616,61000.0
2010-05-26 12:10:00,56.33,56.34,56.28,56.28,34600.0,40.3616,40.3687,40.3257,40.3257,34600.0
2010-05-26 12:15:00,56.28,56.37,56.27,56.35,50800.0,40.3257,40.3902,40.3186,40.3759,50800.0
2010-05-26 12:20:00,56.35,56.37,56.29,56.31,65600.0,40.3759,40.3902,40.3329,40.3472,65600.0
2010-05-26 12:25:00,56.3,56.35,56.28,56.32,49800.0,40.3401,40.3759,40.3257,40.3544,49800.0
2010-05-26 12:30:00,56.32,56.37,56.31,56.37,50600.0,40.3544,40.3902,40.3472,40.3902,50600.0
2010-05-26 12:35:00,56.37,56.38,56.32,56.32,30800.0,40.3902,40.3974,40.3544,40.3544,30800.0
2010-05-26 12:40:00,56.33,56.33,56.18,56.23,38600.0,40.3616,40.3616,40.2541,40.2899,38600.0
2010-05-26 12:45:00,56.23,56.27,56.19,56.21,51900.0,40.2899,40.3186,40.2613,40.2756,51900.0
2010-05-26 12:50:00,56.2,56.29,56.18,56.27,75700.0,40.2684,40.3329,40.2541,40.3186,75700.0
2010-05-26 12:55:00,56.28,56.32,56.26,56.31,42100.0,40.3257,40.3544,40.3114,40.3472,42100.0
2010-05-26 13:00:00,56.31,56.31,56.27,56.3,31800.0,40.3472,40.3472,40.3186,40.3401,31800.0
2010-05-26 13:05:00,56.3,56.3,56.24,56.26,50000.0,40.3401,40.3401,40.2971,40.3114,50000.0
2010-05-26 13:10:00,56.26,56.28,56.19,56.19,49400.0,40.3114,40.3257,40.2613,40.2613,49400.0
2010-05-26 13:15:00,56.19,56.21,56.16,56.16,68100.0,40.2613,40.2756,40.2398,40.2398,68100.0
2010-05-26 13:20:00,56.16,56.23,56.16,56.22,96700.0,40.2398,40.2899,40.2398,40.2828,96700.0
2010-05-26 13:25:00,56.22,56.29,56.19,56.28,42800.0,40.2828,40.3329,40.2613,40.3257,42800.0
2010-05-26 13:30:00,56.27,56.29,56.23,56.26,31800.0,40.3186,40.3329,40.2899,40.3114,31800.0
2010-05-26 13:35:00,56.26,56.27,56.23,56.24,45900.0,40.3114,40.3186,40.2899,40.2971,45900.0
2010-05-26 13:40:00,56.25,56.27,56.21,56.25,31900.0,40.3043,40.3186,40.2756,40.3043,31900.0
2010-05-26 13:45:00,56.25,56.27,56.09,56.25,90100.0,40.3043,40.3186,40.1896,40.3043,90100.0
2010-05-26 13:50:00,56.24,56.25,56.18,56.21,31700.0,40.2971,40.3043,40.2541,40.2756,31700.0
2010-05-26 13:55:00,56.21,56.26,56.15,56.18,39100.0,40.2756,40.3114,40.2326,40.2541,39100.0
2010-05-26 14:00:00,56.18,56.25,56.15,56.17,92100.0,40.2541,40.3043,40.2326,40.2469,92100.0
2010-05-26 14:05:00,56.16,56.19,56.04,56.14,75300.0,40.2398,40.2613,40.1538,40.2254,75300.0
2010-05-26 14:10:00,56.14,56.2,56.08,56.1,33900.0,40.2254,40.2684,40.1824,40.1968,33900.0
2010-05-26 14:15:00,56.09,56.16,56.09,56.15,40100.0,40.1896,40.2398,40.1896,40.2326,40100.0
2010-05-26 14:20:00,56.15,56.18,56.02,56.13,46300.0,40.2326,40.2541,40.1395,40.2183,46300.0
2010-05-26 14:25:00,56.13,56.17,56.02,56.16,42800.0,40.2183,40.2469,40.1395,40.2398,42800.0
2010-05-26 14:30:00,56.16,56.22,56.0,56.1,84100.0,40.2398,40.2828,40.1251,40.1968,84100.0
2010-05-26 14:35:00,56.11,56.11,56.0,56.04,72600.0,40.2039,40.2039,40.1251,40.1538,72600.0
2010-05-26 14:40:00,56.04,56.09,55.97,55.98,104300.0,40.1538,40.1896,40.1036,40.1108,104300.0
2010-05-26 14:45:00,55.99,56.04,55.92,56.03,49800.0,40.118,40.1538,40.0678,40.1466,49800.0
2010-05-26 14:50:00,56.03,56.07,55.97,56.0,52300.0,40.1466,40.1753,40.1036,40.1251,52300.0
2010-05-26 14:55:00,56.01,56.09,56.01,56.05,53600.0,40.1323,40.1896,40.1323,40.1609,53600.0
2010-05-26 15:00:00,56.04,56.16,56.04,56.13,164500.0,40.1538,40.2398,40.1538,40.2183,164500.0
2010-05-26 15:05:00,56.12,56.19,56.07,56.1,75700.0,40.2111,40.2613,40.1753,40.1968,75700.0
2010-05-26 15:10:00,56.1,56.24,56.09,56.24,36700.0,40.1968,40.2971,40.1896,40.2971,36700.0
2010-05-26 15:15:00,56.24,56.25,56.08,56.1,42100.0,40.2971,40.3043,40.1824,40.1968,42100.0
2010-05-26 15:20:00,56.11,56.17,56.01,56.01,53400.0,40.2039,40.2469,40.1323,40.1323,53400.0
2010-05-26 15:25:00,56.03,56.03,55.74,55.77,193700.0,40.1466,40.1466,39.9388,39.9603,193700.0
2010-05-26 15:30:00,55.76,55.86,55.71,55.76,130100.0,39.9532,40.0248,39.9173,39.9532,130100.0
2010-05-26 15:35:00,55.77,55.96,55.73,55.93,209100.0,39.9603,40.0965,39.9317,40.075,209100.0
2010-05-26 15:40:00,55.93,56.01,55.93,55.96,83600.0,40.075,40.1323,40.075,40.0965,83600.0
2010-05-26 15:45:00,55.95,55.96,55.86,55.93,151400.0,40.0893,40.0965,40.0248,40.075,151400.0
2010-05-26 15:50:00,55.94,56.0,55.92,55.95,229700.0,40.0821,40.1251,40.0678,40.0893,229700.0
2010-05-26 15:55:00,55.96,56.01,55.91,55.93,479900.0,40.0965,40.1323,40.0606,40.075,479900.0
2010-05-27 09:30:00,57.45,57.64,57.04,57.62,293200.0,41.1641,41.3002,40.8703,41.2859,293200.0
2010-05-27 09:35:00,57.63,58.09,57.59,57.83,226200.0,41.293,41.6226,41.2644,41.4364,226200.0
2010-05-27 09:40:00,57.84,57.93,57.73,57.91,369100.0,41.4435,41.508,41.3647,41.4937,369100.0
2010-05-27 09:45:00,57.88,57.9,57.72,57.73,253300.0,41.4722,41.4865,41.3575,41.3647,253300.0
2010-05-27 09:50:00,57.73,58.2,57.71,58.17,207100.0,41.3647,41.7015,41.3504,41.68,207100.0
2010-05-27 09:55:00,58.16,58.6,58.16,58.56,310700.0,41.6728,41.9881,41.6728,41.9594,310700.0
2010-05-27 10:00:00,58.56,58.58,58.36,58.49,221400.0,41.9594,41.9737,41.8161,41.9093,221400.0
2010-05-27 10:05:00,58.47,58.52,58.02,58.17,231800.0,41.8949,41.9308,41.5725,41.68,231800.0
2010-05-27 10:10:00,58.16,58.32,58.15,58.25,81400.0,41.6728,41.7874,41.6656,41.7373,81400.0
2010-05-27 10:15:00,58.25,58.43,58.19,58.37,62000.0,41.7373,41.8663,41.6943,41.8233,62000.0
2010-05-27 10:20:00,58.36,58.53,58.12,58.51,155900.0,41.8161,41.9379,41.6441,41.9236,155900.0
2010-05-27 10:25:00,58.52,58.76,58.52,58.76,83500.0,41.9308,42.1027,41.9308,42.1027,83500.0
2010-05-27 10:30:00,58.76,58.99,58.71,58.9,194500.0,42.1027,42.2675,42.0669,42.203,194500.0
2010-05-27 10:35:00,58.9,59.2,58.9,59.17,205900.0,42.203,42.418,42.203,42.3965,205900.0
2010-05-27 10:40:00,59.17,59.26,58.92,58.97,238100.0,42.3965,42.461,42.2174,42.2532,238100.0
2010-05-27 10:45:00,58.96,58.97,58.76,58.9,182800.0,42.246,42.2532,42.1027,42.203,182800.0
2010-05-27 10:50:00,58.91,59.0,58.88,58.99,134200.0,42.2102,42.2747,42.1887,42.2675,134200.0
2010-05-27 10:55:00,58.99,59.0,58.91,58.94,81400.0,42.2675,42.2747,42.2102,42.2317,81400.0
2010-05-27 11:00:00,58.93,59.0,58.9,58.93,85700.0,42.2245,42.2747,42.203,42.2245,85700.0
2010-05-27 11:05:00,58.94,58.94,58.73,58.76,123500.0,42.2317,42.2317,42.0812,42.1027,123500.0
2010-05-27 11:10:00,58.76,58.81,58.62,58.65,94000.0,42.1027,42.1385,42.0024,42.0239,94000.0
2010-05-27 11:15:00,58.64,58.65,58.42,58.42,102300.0,42.0167,42.0239,41.8591,41.8591,102300.0
2010-05-27 11:20:00,58.42,58.5,58.36,58.47,86500.0,41.8591,41.9164,41.8161,41.8949,86500.0
2010-05-27 11:25:00,58.49,58.59,58.46,58.53,89200.0,41.9093,41.9809,41.8878,41.9379,89200.0
2010-05-27 11:30:00,58.51,58.56,58.42,58.49,57800.0,41.9236,41.9594,41.8591,41.9093,57800.0
2010-05-27 11:35:00,58.5,58.5,58.45,58.47,59100.0,41.9164,41.9164,41.8806,41.8949,59100.0
2010-05-27 11:40:00,58.45,58.59,58.44,58.59,54600.0,41.8806,41.9809,41.8734,41.9809,54600.0
2010-05-27 11:45:00,58.59,58.59,58.47,58.5,83500.0,41.9809,41.9809,41.8949,41.9164,83500.0
2010-05-27 11:50:00,58.5,58.65,58.49,58.64,38200.0,41.9164,42.0239,41.9093,42.0167,38200.0
2010-05-27 11:55:00,58.65,58.75,58.64,58.71,46500.0,42.0239,42.0956,42.0167,42.0669,46500.0
2010-05-27 12:00:00,58.71,58.77,58.66,58.76,49200.0,42.0669,42.1099,42.0311,42.1027,49200.0
2010-05-27 12:05:00,58.76,58.76,58.63,58.7,26100.0,42.1027,42.1027,42.0096,42.0597,26100.0
2010-05-27 12:10:00,58.71,58.73,58.57,58.63,38700.0,42.0669,42.0812,41.9666,42.0096,38700.0
2010-05-27 12:15:00,58.63,58.64,58.48,58.55,43100.0,42.0096,42.0167,41.9021,41.9522,43100.0
2010-05-27 12:20:00,58.57,58.57,58.47,58.47,48600.0,41.9666,41.9666,41.8949,41.8949,48600.0
2010-05-27 12:25:00,58.48,58.5,58.4,58.45,49100.0,41.9021,41.9164,41.8448,41.8806,49100.0
2010-05-27 12:30:00,58.45,58.48,58.42,58.43,33100.0,41.8806,41.9021,41.8591,41.8663,33100.0
2010-05-27 12:35:00,58.44,58.47,58.39,58.42,38000.0,41.8734,41.8949,41.8376,41.8591,38000.0
2010-05-27 12:40:00,58.42,58.47,58.38,58.38,31000.0,41.8591,41.8949,41.8304,41.8304,31000.0
2010-05-27 12:45:00,58.39,58.54,58.39,58.45,49200.0,41.8376,41.9451,41.8376,41.8806,49200.0
2010-05-27 12:50:00,58.45,58.51,58.4,58.5,42200.0,41.8806,41.9236,41.8448,41.9164,42200.0
2010-05-27 12:55:00,58.51,58.63,58.49,58.6,47100.0,41.9236,42.0096,41.9093,41.9881,47100.0
2010-05-27 13:00:00,58.6,58.65,58.59,58.63,40000.0,41.9881,42.0239,41.9809,42.0096,40000.0
2010-05-27 13:05:00,58.63,58.64,58.45,58.47,62800.0,42.0096,42.0167,41.8806,41.8949,62800.0
2010-05-27 13:10:00,58.46,58.48,58.33,58.39,53300.0,41.8878,41.9021,41.7946,41.8376,53300.0
2010-05-27 13:15:00,58.4,58.55,58.38,58.48,46100.0,41.8448,41.9522,41.8304,41.9021,46100.0
2010-05-27 13:20:00,58.48,58.51,58.4,58.43,45900.0,41.9021,41.9236,41.8448,41.8663,45900.0
2010-05-27 13:25:00,58.44,58.46,58.44,58.45,47000.0,41.8734,41.8878,41.8734,41.8806,47000.0
2010-05-27 13:30:00,58.46,58.46,58.42,58.43,26900.0,41.8878,41.8878,41.8591,41.8663,26900.0
2010-05-27 13:35:00,58.42,58.52,58.42,58.49,33900.0,41.8591,41.9308,41.8591,41.9093,33900.0
2010-05-27 13:40:00,58.49,58.52,58.41,58.43,37400.0,41.9093,41.9308,41.8519,41.8663,37400.0
2010-05-27 13:45:00,58.44,58.49,58.42,58.47,40000.0,41.8734,41.9093,41.8591,41.8949,40000.0
2010-05-27 13:50:00,58.47,58.49,58.36,58.38,34700.0,41.8949,41.9093,41.8161,41.8304,34700.0
2010-05-27 13:55:00,58.38,58.47,58.37,58.46,21300.0,41.8304,41.8949,41.8233,41.8878,21300.0
2010-05-27 14:00:00,58.47,58.51,58.45,58.48,30700.0,41.8949,41.9236,41.8806,41.9021,30700.0
2010-05-27 14:05:00,58.49,58.59,58.42,58.46,114100.0,41.9093,41.9809,41.8591,41.8878,114100.0
2010-05-27 14:10:00,58.46,58.61,58.46,58.54,100100.0,41.8878,41.9952,41.8878,41.9451,100100.0
2010-05-27 14:15:00,58.53,58.63,58.5,58.63,43900.0,41.9379,42.0096,41.9164,42.0096,43900.0
2010-05-27 14:20:00,58.63,58.7,58.35,58.68,96900.0,42.0096,42.0597,41.8089,42.0454,96900.0
2010-05-27 14:25:00,58.67,58.7,58.65,58.69,31200.0,42.0382,42.0597,42.0239,42.0526,31200.0
2010-05-27 14:30:00,58.7,58.7,58.6,58.65,36200.0,42.0597,42.0597,41.9881,42.0239,36200.0
2010-05-27 14:35:00,58.66,58.74,58.61,58.74,42200.0,42.0311,42.0884,41.9952,42.0884,42200.0
2010-05-27 14:40:00,58.74,58.75,58.62,58.65,51400.0,42.0884,42.0956,42.0024,42.0239,51400.0
2010-05-27 14:45:00,58.65,58.66,58.58,58.6,42000.0,42.0239,42.0311,41.9737,41.9881,42000.0
2010-05-27 14:50:00,58.6,58.62,58.56,58.58,50400.0,41.9881,42.0024,41.9594,41.9737,50400.0
2010-05-27 14:55:00,58.58,58.61,58.54,58.54,36300.0,41.9737,41.9952,41.9451,41.9451,36300.0
2010-05-27 15:00:00,58.54,58.54,58.43,58.47,162800.0,41.9451,41.9451,41.8663,41.8949,162800.0
2010-05-27 15:05:00,58.47,58.47,58.29,58.34,135400.0,41.8949,41.8949,41.766,41.8018,135400.0
2010-05-27 15:10:00,58.34,58.4,58.28,58.38,177600.0,41.8018,41.8448,41.7588,41.8304,177600.0
2010-05-27 15:15:00,58.37,58.48,58.36,58.45,53800.0,41.8233,41.9021,41.8161,41.8806,53800.0
2010-05-27 15:20:00,58.45,58.49,58.44,58.48,65400.0,41.8806,41.9093,41.8734,41.9021,65400.0
2010-05-27 15:25:00,58.48,58.48,58.35,58.46,59700.0,41.9021,41.9021,41.8089,41.8878,59700.0
2010-05-27 15:30:00,58.45,58.46,58.35,58.4,90500.0,41.8806,41.8878,41.8089,41.8448,90500.0
2010-05-27 15:35:00,58.41,58.49,58.39,58.49,92500.0,41.8519,41.9093,41.8376,41.9093,92500.0
2010-05-27 15:40:00,58.49,58.51,58.47,58.5,117500.0,41.9093,41.9236,41.8949,41.9164,117500.0
2010-05-27 15:45:00,58.49,58.56,58.47,58.53,193400.0,41.9093,41.9594,41.8949,41.9379,193400.0
2010-05-27 15:50:00,58.52,58.53,58.45,58.5,403200.0,41.9308,41.9379,41.8806,41.9164,403200.0
2010-05-27 15:55:00,58.51,58.76,58.49,58.75,609000.0,41.9236,42.1027,41.9093,42.0956,609000.0
2010-05-28 09:30:00,58.79,58.92,58.65,58.67,95100.0,42.1242,42.2174,42.0239,42.0382,95100.0
2010-05-28 09:35:00,58.71,58.84,58.66,58.74,44000.0,42.0669,42.16,42.0311,42.0884,44000.0
2010-05-28 09:40:00,58.69,58.7,58.47,58.54,38600.0,42.0526,42.0597,41.8949,41.9451,38600.0
2010-05-28 09:45:00,58.54,58.69,58.49,58.65,49500.0,41.9451,42.0526,41.9093,42.0239,49500.0
2010-05-28 09:50:00,58.66,58.66,58.47,58.54,36300.0,42.0311,42.0311,41.8949,41.9451,36300.0
2010-05-28 09:55:00,58.54,58.71,58.49,58.67,38600.0,41.9451,42.0669,41.9093,42.0382,38600.0
2010-05-28 10:00:00,58.67,58.8,58.67,58.74,47100.0,42.0382,42.1314,42.0382,42.0884,47100.0
2010-05-28 10:05:00,58.75,58.81,58.72,58.74,48600.0,42.0956,42.1385,42.0741,42.0884,48600.0
2010-05-28 10:10:00,58.73,58.83,58.52,58.53,69100.0,42.0812,42.1529,41.9308,41.9379,69100.0
2010-05-28 10:15:00,58.54,58.57,58.5,58.53,28700.0,41.9451,41.9666,41.9164,41.9379,28700.0
2010-05-28 10:20:00,58.54,58.59,58.49,58.49,38800.0,41.9451,41.9809,41.9093,41.9093,38800.0
2010-05-28 10:25:00,58.5,58.51,58.44,58.45,32100.0,41.9164,41.9236,41.8734,41.8806,32100.0
2010-05-28 10:30:00,58.46,58.63,58.45,58.62,37100.0,41.8878,42.0096,41.8806,42.0024,37100.0
2010-05-28 10:35:00,58.63,58.82,58.61,58.69,81500.0,42.0096,42.1457,41.9952,42.0526,81500.0
2010-05-28 10:40:00,58.68,58.69,58.59,58.61,19000.0,42.0454,42.0526,41.9809,41.9952,19000.0
2010-05-28 10:45:00,58.61,58.69,58.55,58.58,26500.0,41.9952,42.0526,41.9522,41.9737,26500.0
2010-05-28 10:50:00,58.58,58.6,58.52,58.57,29600.0,41.9737,41.9881,41.9308,41.9666,29600.0
2010-05-28 10:55:00,58.57,58.63,58.56,58.59,22400.0,41.9666,42.0096,41.9594,41.9809,22400.0
2010-05-28 11:00:00,58.59,58.65,58.57,58.59,24300.0,41.9809,42.0239,41.9666,41.9809,24300.0
2010-05-28 11:05:00,58.59,58.68,58.57,58.62,24700.0,41.9809,42.0454,41.9666,42.0024,24700.0
2010-05-28 11:10:00,58.63,58.68,58.54,58.57,35800.0,42.0096,42.0454,41.9451,41.9666,35800.0
2010-05-28 11:15:00,58.57,58.7,58.56,58.68,51700.0,41.9666,42.0597,41.9594,42.0454,51700.0
2010-05-28 11:20:00,58.67,58.67,58.54,58.56,25000.0,42.0382,42.0382,41.9451,41.9594,25000.0
2010-05-28 11:25:00,58.56,58.68,58.52,58.65,29000.0,41.9594,42.0454,41.9308,42.0239,29000.0
2010-05-28 11:30:00,58.66,58.66,58.52,58.53,14100.0,42.0311,42.0311,41.9308,41.9379,14100.0
2010-05-28 11:35:00,58.54,58.57,58.51,58.52,15600.0,41.9451,41.9666,41.9236,41.9308,15600.0
2010-05-28 11:40:00,58.51,58.53,58.48,58.48,58700.0,41.9236,41.9379,41.9021,41.9021,58700.0
2010-05-28 11:45:00,58.49,58.58,58.48,58.57,38400.0,41.9093,41.9737,41.9021,41.9666,38400.0
2010-05-28 11:50:00,58.56,58.59,58.5,58.51,28100.0,41.9594,41.9809,41.9164,41.9236,28100.0
2010-05-28 11:55:00,58.51,58.56,58.49,58.52,23600.0,41.9236,41.9594,41.9093,41.9308,23600.0
2010-05-28 12:00:00,58.52,58.55,58.47,58.49,19300.0,41.9308,41.9522,41.8949,41.9093,19300.0
2010-05-28 12:05:00,58.5,58.55,58.48,58.55,10700.0,41.9164,41.9522,41.9021,41.9522,10700.0
2010-05-28 12:10:00,58.54,58.56,58.48,58.48,17000.0,41.9451,41.9594,41.9021,41.9021,17000.0
2010-05-28 12:15:00,58.48,58.52,58.46,58.49,26000.0,41.9021,41.9308,41.8878,41.9093,26000.0
2010-05-28 12:20:00,58.5,58.54,58.48,58.49,15900.0,41.9164,41.9451,41.9021,41.9093,15900.0
2010-05-28 12:25:00,58.48,58.55,58.45,58.55,41600.0,41.9021,41.9522,41.8806,41.9522,41600.0
2010-05-28 12:30:00,58.55,58.55,58.49,58.5,22100.0,41.9522,41.9522,41.9093,41.9164,22100.0
2010-05-28 12:35:00,58.49,58.49,58.17,58.2,80800.0,41.9093,41.9093,41.68,41.7015,80800.0
2010-05-28 12:40:00,58.19,58.38,58.13,58.24,78900.0,41.6943,41.8304,41.6513,41.7301,78900.0
2010-05-28 12:45:00,58.24,58.24,58.08,58.16,78900.0,41.7301,41.7301,41.6155,41.6728,78900.0
2010-05-28 12:50:00,58.19,58.29,58.13,58.17,61000.0,41.6943,41.766,41.6513,41.68,61000.0
2010-05-28 12:55:00,58.18,58.27,58.15,58.25,34300.0,41.6871,41.7516,41.6656,41.7373,34300.0
2010-05-28 13:00:00,58.27,58.36,58.27,58.3,12700.0,41.7516,41.8161,41.7516,41.7731,12700.0
2010-05-28 13:05:00,58.29,58.29,58.2,58.24,36700.0,41.766,41.766,41.7015,41.7301,36700.0
2010-05-28 13:10:00,58.24,58.34,58.22,58.26,17800.0,41.7301,41.8018,41.7158,41.7445,17800.0
2010-05-28 13:15:00,58.27,58.36,58.22,58.36,14000.0,41.7516,41.8161,41.7158,41.8161,14000.0
2010-05-28 13:20:00,58.37,58.37,58.28,58.33,10300.0,41.8233,41.8233,41.7588,41.7946,10300.0
2010-05-28 13:25:00,58.34,58.39,58.31,58.39,8600.0,41.8018,41.8376,41.7803,41.8376,8600.0
2010-05-28 13:30:00,58.39,58.42,58.3,58.36,18300.0,41.8376,41.8591,41.7731,41.8161,18300.0
2010-05-28 13:35:00,58.35,58.39,58.32,58.36,11300.0,41.8089,41.8376,41.7874,41.8161,11300.0
2010-05-28 13:40:00,58.36,58.36,58.31,58.33,10900.0,41.8161,41.8161,41.7803,41.7946,10900.0
2010-05-28 13:45:00,58.33,58.33,58.19,58.22,31300.0,41.7946,41.7946,41.6943,41.7158,31300.0
2010-05-28 13:50:00,58.22,58.27,58.21,58.22,25600.0,41.7158,41.7516,41.7086,41.7158,25600.0
2010-05-28 13:55:00,58.19,58.21,58.08,58.08,33900.0,41.6943,41.7086,41.6155,41.6155,33900.0
2010-05-28 14:00:00,58.09,58.09,58.05,58.08,32900.0,41.6226,41.6226,41.594,41.6155,32900.0
2010-05-28 14:05:00,58.08,58.13,58.02,58.13,28200.0,41.6155,41.6513,41.5725,41.6513,28200.0
2010-05-28 14:10:00,58.14,58.23,58.1,58.21,24300.0,41.6585,41.723,41.6298,41.7086,24300.0
2010-05-28 14:15:00,58.2,58.27,58.17,58.26,19200.0,41.7015,41.7516,41.68,41.7445,19200.0
2010-05-28 14:20:00,58.25,58.29,58.22,58.28,27600.0,41.7373,41.766,41.7158,41.7588,27600.0
2010-05-28 14:25:00,58.27,58.32,58.25,58.3,14500.0,41.7516,41.7874,41.7373,41.7731,14500.0
2010-05-28 14:30:00,58.31,58.31,58.19,58.2,35200.0,41.7803,41.7803,41.6943,41.7015,35200.0
2010-05-28 14:35:00,58.2,58.27,58.15,58.26,32800.0,41.7015,41.7516,41.6656,41.7445,32800.0
2010-05-28 14:40:00,58.26,58.33,58.25,58.33,16800.0,41.7445,41.7946,41.7373,41.7946,16800.0
2010-05-28 14:45:00,58.33,58.47,58.33,58.4,60900.0,41.7946,41.8949,41.7946,41.8448,60900.0
2010-05-28 14:50:00,58.4,58.48,58.37,58.44,33000.0,41.8448,41.9021,41.8233,41.8734,33000.0
2010-05-28 14:55:00,58.45,58.48,58.35,58.38,62700.0,41.8806,41.9021,41.8089,41.8304,62700.0
2010-05-28 15:00:00,58.38,58.42,58.32,58.37,63200.0,41.8304,41.8591,41.7874,41.8233,63200.0
2010-05-28 15:05:00,58.37,58.46,58.37,58.38,24000.0,41.8233,41.8878,41.8233,41.8304,24000.0
2010-05-28 15:10:00,58.39,58.46,58.38,58.4,19800.0,41.8376,41.8878,41.8304,41.8448,19800.0
2010-05-28 15:15:00,58.4,58.48,58.36,58.45,44900.0,41.8448,41.9021,41.8161,41.8806,44900.0
2010-05-28 15:20:00,58.45,58.56,58.44,58.56,40500.0,41.8806,41.9594,41.8734,41.9594,40500.0
2010-05-28 15:25:00,58.56,58.6,58.5,58.58,41900.0,41.9594,41.9881,41.9164,41.9737,41900.0
2010-05-28 15:30:00,58.58,58.63,58.56,58.6,35500.0,41.9737,42.0096,41.9594,41.9881,35500.0
2010-05-28 15:35:00,58.61,58.61,58.53,58.55,37200.0,41.9952,41.9952,41.9379,41.9522,37200.0
2010-05-28 15:40:00,58.56,58.64,58.52,58.63,74900.0,41.9594,42.0167,41.9308,42.0096,74900.0
2010-05-28 15:45:00,58.63,58.63,58.3,58.51,139700.0,42.0096,42.0096,41.7731,41.9236,139700.0
2010-05-28 15:50:00,58.5,58.56,58.42,58.52,140200.0,41.9164,41.9594,41.8591,41.9308,140200.0
2010-05-28 15:55:00,58.53,58.54,58.21,58.22,225100.0,41.9379,41.9451,41.7086,41.7158,225100.0
2010-06-01 09:30:00,58.19,58.22,57.73,57.81,90000.0,41.6943,41.7158,41.3647,41.422,90000.0
2010-06-01 09:35:00,57.84,57.94,57.75,57.81,27000.0,41.4435,41.5152,41.379,41.422,27000.0
2010-06-01 09:40:00,57.83,57.96,57.81,57.96,23400.0,41.4364,41.5295,41.422,41.5295,23400.0
2010-06-01 09:45:00,57.94,58.01,57.86,57.94,36300.0,41.5152,41.5653,41.4578,41.5152,36300.0
2010-06-01 09:50:00,57.95,58.08,57.95,58.01,47200.0,41.5223,41.6155,41.5223,41.5653,47200.0
2010-06-01 09:55:00,58.03,58.05,57.91,57.96,34900.0,41.5797,41.594,41.4937,41.5295,34900.0
2010-06-01 10:00:00,57.96,58.25,57.95,58.22,57200.0,41.5295,41.7373,41.5223,41.7158,57200.0
2010-06-01 10:05:00,58.22,58.28,58.12,58.18,48100.0,41.7158,41.7588,41.6441,41.6871,48100.0
2010-06-01 10:10:00,58.18,58.31,58.14,58.22,38200.0,41.6871,41.7803,41.6585,41.7158,38200.0
2010-06-01 10:15:00,58.23,58.31,58.2,58.3,37800.0,41.723,41.7803,41.7015,41.7731,37800.0
2010-06-01 10:20:00,58.3,58.4,58.22,58.38,60300.0,41.7731,41.8448,41.7158,41.8304,60300.0
2010-06-01 10:25:00,58.37,58.54,58.37,58.49,45900.0,41.8233,41.9451,41.8233,41.9093,45900.0
2010-06-01 10:30:00,58.49,58.61,58.49,58.6,34900.0,41.9093,41.9952,41.9093,41.9881,34900.0
2010-06-01 10:35:00,58.59,58.67,58.54,58.56,50400.0,41.9809,42.0382,41.9451,41.9594,50400.0
2010-06-01 10:40:00,58.56,58.59,58.51,58.59,19800.0,41.9594,41.9809,41.9236,41.9809,19800.0
2010-06-01 10:45:00,58.59,58.69,58.59,58.69,27400.0,41.9809,42.0526,41.9809,42.0526,27400.0
2010-06-01 10:50:00,58.69,58.73,58.58,58.6,29900.0,42.0526,42.0812,41.9737,41.9881,29900.0
2010-06-01 10:55:00,58.6,58.64,58.54,58.59,20600.0,41.9881,42.0167,41.9451,41.9809,20600.0
2010-06-01 11:00:00,58.58,58.6,58.54,58.56,14300.0,41.9737,41.9881,41.9451,41.9594,14300.0
2010-06-01 11:05:00,58.56,58.56,58.51,58.53,20800.0,41.9594,41.9594,41.9236,41.9379,20800.0
2010-06-01 11:10:00,58.53,58.54,58.38,58.44,55800.0,41.9379,41.9451,41.8304,41.8734,55800.0
2010-06-01 11:15:00,58.43,58.43,58.34,58.35,33300.0,41.8663,41.8663,41.8018,41.8089,33300.0
2010-06-01 11:20:00,58.34,58.39,58.29,58.39,21900.0,41.8018,41.8376,41.766,41.8376,21900.0
2010-06-01 11:25:00,58.39,58.48,58.39,58.46,16200.0,41.8376,41.9021,41.8376,41.8878,16200.0
2010-06-01 11:30:00,58.47,58.48,58.45,58.46,14400.0,41.8949,41.9021,41.8806,41.8878,14400.0
2010-06-01 11:35:00,58.46,58.48,58.41,58.47,12700.0,41.8878,41.9021,41.8519,41.8949,12700.0
2010-06-01 11:40:00,58.47,58.47,58.38,58.4,15900.0,41.8949,41.8949,41.8304,41.8448,15900.0
2010-06-01 11:45:00,58.41,58.42,58.33,58.39,16700.0,41.8519,41.8591,41.7946,41.8376,16700.0
2010-06-01 11:50:00,58.4,58.48,58.39,58.46,18600.0,41.8448,41.9021,41.8376,41.8878,18600.0
2010-06-01 11:55:00,58.48,58.52,58.42,58.45,28600.0,41.9021,41.9308,41.8591,41.8806,28600.0
2010-06-01 12:00:00,58.45,58.5,58.4,58.48,19900.0,41.8806,41.9164,41.8448,41.9021,19900.0
2010-06-01 12:05:00,58.49,58.53,58.47,58.49,34200.0,41.9093,41.9379,41.8949,41.9093,34200.0
2010-06-01 12:10:00,58.47,58.53,58.45,58.48,30400.0,41.8949,41.9379,41.8806,41.9021,30400.0
2010-06-01 12:15:00,58.48,58.52,58.44,58.45,18500.0,41.9021,41.9308,41.8734,41.8806,18500.0
2010-06-01 12:20:00,58.47,58.5,58.47,58.5,7000.0,41.8949,41.9164,41.8949,41.9164,7000.0
2010-06-01 12:25:00,58.5,58.57,58.5,58.56,43900.0,41.9164,41.9666,41.9164,41.9594,43900.0
2010-06-01 12:30:00,58.56,58.57,58.52,58.57,33000.0,41.9594,41.9666,41.9308,41.9666,33000.0
2010-06-01 12:35:00,58.58,58.58,58.5,58.53,13900.0,41.9737,41.9737,41.9164,41.9379,13900.0
2010-06-01 12:40:00,58.52,58.56,58.5,58.53,52600.0,41.9308,41.9594,41.9164,41.9379,52600.0
2010-06-01 12:45:00,58.54,58.62,58.53,58.61,16300.0,41.9451,42.0024,41.9379,41.9952,16300.0
2010-06-01 12:50:00,58.62,58.66,58.54,58.57,29200.0,42.0024,42.0311,41.9451,41.9666,29200.0
2010-06-01 12:55:00,58.57,58.57,58.4,58.4,28500.0,41.9666,41.9666,41.8448,41.8448,28500.0
2010-06-01 13:00:00,58.4,58.42,58.39,58.42,10800.0,41.8448,41.8591,41.8376,41.8591,10800.0
2010-06-01 13:05:00,58.42,58.48,58.39,58.48,22700.0,41.8591,41.9021,41.8376,41.9021,22700.0
2010-06-01 13:10:00,58.47,58.63,58.47,58.63,28600.0,41.8949,42.0096,41.8949,42.0096,28600.0
2010-06-01 13:15:00,58.62,58.73,58.62,58.72,23900.0,42.0024,42.0812,42.0024,42.0741,23900.0
2010-06-01 13:20:00,58.71,58.77,58.7,58.76,33900.0,42.0669,42.1099,42.0597,42.1027,33900.0
2010-06-01 13:25:00,58.76,58.81,58.75,58.78,17400.0,42.1027,42.1385,42.0956,42.117,17400.0
2010-06-01 13:30:00,58.8,58.85,58.76,58.76,24300.0,42.1314,42.1672,42.1027,42.1027,24300.0
2010-06-01 13:35:00,58.76,58.76,58.68,58.69,35100.0,42.1027,42.1027,42.0454,42.0526,35100.0
2010-06-01 13:40:00,58.69,58.71,58.64,58.66,18700.0,42.0526,42.0669,42.0167,42.0311,18700.0
2010-06-01 13:45:00,58.67,58.78,58.67,58.77,10800.0,42.0382,42.117,42.0382,42.1099,10800.0
2010-06-01 13:50:00,58.78,58.8,58.7,58.8,46200.0,42.117,42.1314,42.0597,42.1314,46200.0
2010-06-01 13:55:00,58.8,58.81,58.64,58.64,32600.0,42.1314,42.1385,42.0167,42.0167,32600.0
2010-06-01 14:00:00,58.63,58.63,58.46,58.46,39300.0,42.0096,42.0096,41.8878,41.8878,39300.0
2010-06-01 14:05:00,58.45,58.55,58.38,58.4,33900.0,41.8806,41.9522,41.8304,41.8448,33900.0
2010-06-01 14:10:00,58.42,58.5,58.39,58.49,28700.0,41.8591,41.9164,41.8376,41.9093,28700.0
2010-06-01 14:15:00,58.49,58.49,58.36,58.45,25000.0,41.9093,41.9093,41.8161,41.8806,25000.0
2010-06-01 14:20:00,58.44,58.56,58.4,58.53,17100.0,41.8734,41.9594,41.8448,41.9379,17100.0
2010-06-01 14:25:00,58.53,58.55,58.47,58.51,21200.0,41.9379,41.9522,41.8949,41.9236,21200.0
2010-06-01 14:30:00,58.51,58.62,58.49,58.61,25700.0,41.9236,42.0024,41.9093,41.9952,25700.0
2010-06-01 14:35:00,58.63,58.65,58.57,58.61,15100.0,42.0096,42.0239,41.9666,41.9952,15100.0
2010-06-01 14:40:00,58.61,58.63,58.56,58.61,18100.0,41.9952,42.0096,41.9594,41.9952,18100.0
2010-06-01 14:45:00,58.62,58.71,58.61,58.65,21000.0,42.0024,42.0669,41.9952,42.0239,21000.0
2010-06-01 14:50:00,58.65,58.66,58.53,58.54,23000.0,42.0239,42.0311,41.9379,41.9451,23000.0
2010-06-01 14:55:00,58.54,58.59,58.47,58.57,27600.0,41.9451,41.9809,41.8949,41.9666,27600.0
2010-06-01 15:00:00,58.57,58.59,58.47,58.53,27600.0,41.9666,41.9809,41.8949,41.9379,27600.0
2010-06-01 15:05:00,58.54,58.58,58.46,58.49,44200.0,41.9451,41.9737,41.8878,41.9093,44200.0
2010-06-01 15:10:00,58.49,58.58,58.42,58.55,33100.0,41.9093,41.9737,41.8591,41.9522,33100.0
2010-06-01 15:15:00,58.55,58.6,58.47,58.47,29500.0,41.9522,41.9881,41.8949,41.8949,29500.0
2010-06-01 15:20:00,58.47,58.53,58.31,58.37,64200.0,41.8949,41.9379,41.7803,41.8233,64200.0
2010-06-01 15:25:00,58.36,58.38,58.3,58.38,38300.0,41.8161,41.8304,41.7731,41.8304,38300.0
2010-06-01 15:30:00,58.37,58.46,58.33,58.45,42300.0,41.8233,41.8878,41.7946,41.8806,42300.0
2010-06-01 15:35:00,58.45,58.55,58.42,58.51,140500.0,41.8806,41.9522,41.8591,41.9236,140500.0
2010-06-01 15:40:00,58.5,58.53,58.36,58.37,97600.0,41.9164,41.9379,41.8161,41.8233,97600.0
2010-06-01 15:45:00,58.37,58.38,58.18,58.24,139300.0,41.8233,41.8304,41.6871,41.7301,139300.0
2010-06-01 15:50:00,58.24,58.24,58.05,58.07,135500.0,41.7301,41.7301,41.594,41.6083,135500.0
2010-06-01 15:55:00,58.08,58.15,57.93,57.98,263800.0,41.6155,41.6656,41.508,41.5438,263800.0
2010-06-02 09:30:00,58.32,58.35,58.12,58.24,53600.0,41.7874,41.8089,41.6441,41.7301,53600.0
2010-06-02 09:35:00,58.25,58.39,58.2,58.28,66100.0,41.7373,41.8376,41.7015,41.7588,66100.0
2010-06-02 09:40:00,58.3,58.36,58.19,58.21,62500.0,41.7731,41.8161,41.6943,41.7086,62500.0
2010-06-02 09:45:00,58.22,58.26,58.17,58.22,44200.0,41.7158,41.7445,41.68,41.7158,44200.0
2010-06-02 09:50:00,58.22,58.22,58.05,58.05,32100.0,41.7158,41.7158,41.594,41.594,32100.0
2010-06-02 09:55:00,58.07,58.13,58.01,58.08,43100.0,41.6083,41.6513,41.5653,41.6155,43100.0
2010-06-02 10:00:00,58.09,58.17,58.01,58.15,50700.0,41.6226,41.68,41.5653,41.6656,50700.0
2010-06-02 10:05:00,58.15,58.21,58.09,58.13,34000.0,41.6656,41.7086,41.6226,41.6513,34000.0
2010-06-02 10:10:00,58.13,58.15,58.0,58.01,19000.0,41.6513,41.6656,41.5582,41.5653,19000.0
2010-06-02 10:15:00,58.03,58.12,57.98,58.1,20400.0,41.5797,41.6441,41.5438,41.6298,20400.0
2010-06-02 10:20:00,58.08,58.13,58.06,58.08,26900.0,41.6155,41.6513,41.6012,41.6155,26900.0
2010-06-02 10:25:00,58.07,58.12,58.01,58.01,29600.0,41.6083,41.6441,41.5653,41.5653,29600.0
2010-06-02 10:30:00,58.02,58.03,57.95,57.96,27700.0,41.5725,41.5797,41.5223,41.5295,27700.0
2010-06-02 10:35:00,57.97,58.04,57.95,58.01,36700.0,41.5367,41.5868,41.5223,41.5653,36700.0
2010-06-02 10:40:00,58.01,58.14,58.0,58.11,44900.0,41.5653,41.6585,41.5582,41.637,44900.0
2010-06-02 10:45:00,58.11,58.12,58.0,58.02,23200.0,41.637,41.6441,41.5582,41.5725,23200.0
2010-06-02 10:50:00,58.04,58.09,58.0,58.08,19000.0,41.5868,41.6226,41.5582,41.6155,19000.0
2010-06-02 10:55:00,58.08,58.15,58.06,58.15,34200.0,41.6155,41.6656,41.6012,41.6656,34200.0
2010-06-02 11:00:00,58.15,58.22,58.14,58.21,44900.0,41.6656,41.7158,41.6585,41.7086,44900.0
2010-06-02 11:05:00,58.21,58.27,58.21,58.23,57800.0,41.7086,41.7516,41.7086,41.723,57800.0
2010-06-02 11:10:00,58.23,58.26,58.21,58.24,37200.0,41.723,41.7445,41.7086,41.7301,37200.0
2010-06-02 11:15:00,58.25,58.28,58.19,58.23,55900.0,41.7373,41.7588,41.6943,41.723,55900.0
2010-06-02 11:20:00,58.23,58.36,58.22,58.36,43600.0,41.723,41.8161,41.7158,41.8161,43600.0
2010-06-02 11:25:00,58.35,58.36,58.24,58.28,33700.0,41.8089,41.8161,41.7301,41.7588,33700.0
2010-06-02 11:30:00,58.26,58.26,58.19,58.24,20400.0,41.7445,41.7445,41.6943,41.7301,20400.0
2010-06-02 11:35:00,58.23,58.29,58.22,58.24,14000.0,41.723,41.766,41.7158,41.7301,14000.0
2010-06-02 11:40:00,58.25,58.36,58.24,58.35,28600.0,41.7373,41.8161,41.7301,41.8089,28600.0
2010-06-02 11:45:00,58.35,58.4,58.34,58.36,24700.0,41.8089,41.8448,41.8018,41.8161,24700.0
2010-06-02 11:50:00,58.37,58.47,58.37,58.43,41400.0,41.8233,41.8949,41.8233,41.8663,41400.0
2010-06-02 11:55:00,58.42,58.49,58.4,58.48,31600.0,41.8591,41.9093,41.8448,41.9021,31600.0
2010-06-02 12:00:00,58.48,58.56,58.48,58.54,25700.0,41.9021,41.9594,41.9021,41.9451,25700.0
2010-06-02 12:05:00,58.54,58.54,58.43,58.45,60800.0,41.9451,41.9451,41.8663,41.8806,60800.0
2010-06-02 12:10:00,58.44,58.49,58.43,58.48,25200.0,41.8734,41.9093,41.8663,41.9021,25200.0
2010-06-02 12:15:00,58.48,58.51,58.43,58.43,30500.0,41.9021,41.9236,41.8663,41.8663,30500.0
2010-06-02 12:20:00,58.42,58.5,58.38,58.39,35100.0,41.8591,41.9164,41.8304,41.8376,35100.0
2010-06-02 12:25:00,58.4,58.45,58.39,58.39,9800.0,41.8448,41.8806,41.8376,41.8376,9800.0
2010-06-02 12:30:00,58.39,58.44,58.38,58.41,16800.0,41.8376,41.8734,41.8304,41.8519,16800.0
2010-06-02 12:35:00,58.41,58.41,58.22,58.23,39200.0,41.8519,41.8519,41.7158,41.723,39200.0
2010-06-02 12:40:00,58.23,58.33,58.22,58.32,7700.0,41.723,41.7946,41.7158,41.7874,7700.0
2010-06-02 12:45:00,58.33,58.41,58.32,58.4,15000.0,41.7946,41.8519,41.7874,41.8448,15000.0
2010-06-02 12:50:00,58.4,58.4,58.35,58.38,60800.0,41.8448,41.8448,41.8089,41.8304,60800.0
2010-06-02 12:55:00,58.39,58.39,58.35,58.37,18400.0,41.8376,41.8376,41.8089,41.8233,18400.0
2010-06-02 13:00:00,58.37,58.42,58.36,58.38,15300.0,41.8233,41.8591,41.8161,41.8304,15300.0
2010-06-02 13:05:00,58.38,58.39,58.33,58.35,23000.0,41.8304,41.8376,41.7946,41.8089,23000.0
2010-06-02 13:10:00,58.35,58.38,58.33,58.33,14400.0,41.8089,41.8304,41.7946,41.7946,14400.0
2010-06-02 13:15:00,58.33,58.43,58.33,58.43,46300.0,41.7946,41.8663,41.7946,41.8663,46300.0
2010-06-02 13:20:00,58.42,58.5,58.39,58.47,38700.0,41.8591,41.9164,41.8376,41.8949,38700.0
2010-06-02 13:25:00,58.46,58.49,58.44,58.48,33000.0,41.8878,41.9093,41.8734,41.9021,33000.0
2010-06-02 13:30:00,58.48,58.51,58.47,58.5,24900.0,41.9021,41.9236,41.8949,41.9164,24900.0
2010-06-02 13:35:00,58.51,58.53,58.48,58.49,32600.0,41.9236,41.9379,41.9021,41.9093,32600.0
2010-06-02 13:40:00,58.48,58.49,58.43,58.44,13700.0,41.9021,41.9093,41.8663,41.8734,13700.0
2010-06-02 13:45:00,58.44,58.47,58.41,58.41,19400.0,41.8734,41.8949,41.8519,41.8519,19400.0
2010-06-02 13:50:00,58.42,58.47,58.41,58.47,19400.0,41.8591,41.8949,41.8519,41.8949,19400.0
2010-06-02 13:55:00,58.46,58.5,58.44,58.49,32300.0,41.8878,41.9164,41.8734,41.9093,32300.0
2010-06-02 14:00:00,58.49,58.5,58.38,58.38,33200.0,41.9093,41.9164,41.8304,41.8304,33200.0
2010-06-02 14:05:00,58.38,58.43,58.36,58.42,24400.0,41.8304,41.8663,41.8161,41.8591,24400.0
2010-06-02 14:10:00,58.43,58.45,58.37,58.38,51000.0,41.8663,41.8806,41.8233,41.8304,51000.0
2010-06-02 14:15:00,58.36,58.4,58.28,58.29,26200.0,41.8161,41.8448,41.7588,41.766,26200.0
2010-06-02 14:20:00,58.27,58.32,58.26,58.31,48000.0,41.7516,41.7874,41.7445,41.7803,48000.0
2010-06-02 14:25:00,58.31,58.39,58.27,58.39,37800.0,41.7803,41.8376,41.7516,41.8376,37800.0
2010-06-02 14:30:00,58.4,58.52,58.37,58.49,47900.0,41.8448,41.9308,41.8233,41.9093,47900.0
2010-06-02 14:35:00,58.5,58.54,58.46,58.48,29800.0,41.9164,41.9451,41.8878,41.9021,29800.0
2010-06-02 14:40:00,58.49,58.53,58.48,58.53,126000.0,41.9093,41.9379,41.9021,41.9379,126000.0
2010-06-02 14:45:00,58.53,58.56,58.51,58.54,37400.0,41.9379,41.9594,41.9236,41.9451,37400.0
2010-06-02 14:50:00,58.54,58.6,58.53,58.58,60600.0,41.9451,41.9881,41.9379,41.9737,60600.0
2010-06-02 14:55:00,58.58,58.62,58.52,58.58,35000.0,41.9737,42.0024,41.9308,41.9737,35000.0
2010-06-02 15:00:00,58.59,58.69,58.58,58.65,83100.0,41.9809,42.0526,41.9737,42.0239,83100.0
2010-06-02 15:05:00,58.65,58.77,58.63,58.73,61700.0,42.0239,42.1099,42.0096,42.0812,61700.0
2010-06-02 15:10:00,58.73,58.8,58.7,58.79,37200.0,42.0812,42.1314,42.0597,42.1242,37200.0
2010-06-02 15:15:00,58.8,58.83,58.73,58.74,51500.0,42.1314,42.1529,42.0812,42.0884,51500.0
2010-06-02 15:20:00,58.75,58.78,58.74,58.76,56800.0,42.0956,42.117,42.0884,42.1027,56800.0
2010-06-02 15:25:00,58.76,58.85,58.75,58.83,59200.0,42.1027,42.1672,42.0956,42.1529,59200.0
2010-06-02 15:30:00,58.84,58.87,58.75,58.78,63500.0,42.16,42.1815,42.0956,42.117,63500.0
2010-06-02 15:35:00,58.78,58.8,58.74,58.76,66300.0,42.117,42.1314,42.0884,42.1027,66300.0
2010-06-02 15:40:00,58.76,58.84,58.76,58.84,57600.0,42.1027,42.16,42.1027,42.16,57600.0
2010-06-02 15:45:00,58.83,58.84,58.7,58.79,133700.0,42.1529,42.16,42.0597,42.1242,133700.0
2010-06-02 15:50:00,58.78,58.91,58.74,58.89,261100.0,42.117,42.2102,42.0884,42.1959,261100.0
2010-06-02 15:55:00,58.9,58.98,58.87,58.95,289700.0,42.203,42.2604,42.1815,42.2389,289700.0
2010-06-03 09:30:00,58.14,59.15,58.1,59.11,200900.0,41.6585,42.3822,41.6298,42.3535,200900.0
2010-06-03 09:35:00,59.12,59.16,58.03,58.15,267300.0,42.3607,42.3893,41.5797,41.6656,267300.0
2010-06-03 09:40:00,58.15,58.19,57.9,57.96,184100.0,41.6656,41.6943,41.4865,41.5295,184100.0
2010-06-03 09:45:00,57.96,58.17,57.96,58.17,114500.0,41.5295,41.68,41.5295,41.68,114500.0
2010-06-03 09:50:00,58.17,58.17,58.02,58.09,75300.0,41.68,41.68,41.5725,41.6226,75300.0
2010-06-03 09:55:00,58.09,58.25,58.08,58.17,136100.0,41.6226,41.7373,41.6155,41.68,136100.0
2010-06-03 10:00:00,58.16,58.22,58.01,58.11,341100.0,41.6728,41.7158,41.5653,41.637,341100.0
2010-06-03 10:05:00,58.12,58.17,58.1,58.15,120200.0,41.6441,41.68,41.6298,41.6656,120200.0
2010-06-03 10:10:00,58.14,58.15,58.06,58.06,141000.0,41.6585,41.6656,41.6012,41.6012,141000.0
2010-06-03 10:15:00,58.07,58.11,58.0,58.03,51800.0,41.6083,41.637,41.5582,41.5797,51800.0
2010-06-03 10:20:00,58.03,58.06,57.93,57.97,82500.0,41.5797,41.6012,41.508,41.5367,82500.0
2010-06-03 10:25:00,57.98,58.0,57.9,57.91,77900.0,41.5438,41.5582,41.4865,41.4937,77900.0
2010-06-03 10:30:00,57.91,57.95,57.81,57.94,232700.0,41.4937,41.5223,41.422,41.5152,232700.0
2010-06-03 10:35:00,57.94,57.94,57.77,57.8,157500.0,41.5152,41.5152,41.3934,41.4149,157500.0
2010-06-03 10:40:00,57.78,57.88,57.73,57.77,76900.0,41.4005,41.4722,41.3647,41.3934,76900.0
2010-06-03 10:45:00,57.76,57.82,57.6,57.6,154500.0,41.3862,41.4292,41.2716,41.2716,154500.0
2010-06-03 10:50:00,57.6,57.73,57.6,57.72,52600.0,41.2716,41.3647,41.2716,41.3575,52600.0
2010-06-03 10:55:00,57.72,57.78,57.71,57.75,79900.0,41.3575,41.4005,41.3504,41.379,79900.0
2010-06-03 11:00:00,57.75,57.79,57.71,57.77,63700.0,41.379,41.4077,41.3504,41.3934,63700.0
2010-06-03 11:05:00,57.77,57.88,57.76,57.87,79900.0,41.3934,41.4722,41.3862,41.465,79900.0
2010-06-03 11:10:00,57.87,57.88,57.81,57.83,54100.0,41.465,41.4722,41.422,41.4364,54100.0
2010-06-03 11:15:00,57.82,57.86,57.77,57.8,73200.0,41.4292,41.4578,41.3934,41.4149,73200.0
2010-06-03 11:20:00,57.8,57.8,57.62,57.62,119200.0,41.4149,41.4149,41.2859,41.2859,119200.0
2010-06-03 11:25:00,57.62,57.64,57.52,57.54,122300.0,41.2859,41.3002,41.2142,41.2286,122300.0
2010-06-03 11:30:00,57.54,57.56,57.51,57.55,40200.0,41.2286,41.2429,41.2071,41.2357,40200.0
2010-06-03 11:35:00,57.55,57.67,57.54,57.66,69000.0,41.2357,41.3217,41.2286,41.3145,69000.0
2010-06-03 11:40:00,57.66,57.67,57.59,57.64,49100.0,41.3145,41.3217,41.2644,41.3002,49100.0
2010-06-03 11:45:00,57.66,57.66,57.54,57.57,56200.0,41.3145,41.3145,41.2286,41.2501,56200.0
2010-06-03 11:50:00,57.57,57.59,57.52,57.54,30400.0,41.2501,41.2644,41.2142,41.2286,30400.0
2010-06-03 11:55:00,57.53,57.56,57.52,57.52,34400.0,41.2214,41.2429,41.2142,41.2142,34400.0
2010-06-03 12:00:00,57.53,57.55,57.51,57.51,51800.0,41.2214,41.2357,41.2071,41.2071,51800.0
2010-06-03 12:05:00,57.52,57.54,57.47,57.51,159200.0,41.2142,41.2286,41.1784,41.2071,159200.0
2010-06-03 12:10:00,57.51,57.53,57.48,57.5,67800.0,41.2071,41.2214,41.1856,41.1999,67800.0
2010-06-03 12:15:00,57.49,57.51,57.42,57.44,54200.0,41.1927,41.2071,41.1426,41.1569,54200.0
2010-06-03 12:20:00,57.44,57.47,57.32,57.34,51100.0,41.1569,41.1784,41.0709,41.0853,51100.0
2010-06-03 12:25:00,57.34,57.38,57.3,57.38,40400.0,41.0853,41.1139,41.0566,41.1139,40400.0
2010-06-03 12:30:00,57.38,57.39,57.32,57.39,48700.0,41.1139,41.1211,41.0709,41.1211,48700.0
2010-06-03 12:35:00,57.39,57.53,57.38,57.52,53000.0,41.1211,41.2214,41.1139,41.2142,53000.0
2010-06-03 12:40:00,57.53,57.54,57.42,57.45,56500.0,41.2214,41.2286,41.1426,41.1641,56500.0
2010-06-03 12:45:00,57.45,57.45,57.37,57.38,63200.0,41.1641,41.1641,41.1068,41.1139,63200.0
2010-06-03 12:50:00,57.37,57.39,57.36,57.38,30800.0,41.1068,41.1211,41.0996,41.1139,30800.0
2010-06-03 12:55:00,57.39,57.45,57.38,57.44,31600.0,41.1211,41.1641,41.1139,41.1569,31600.0
2010-06-03 13:00:00,57.44,57.5,57.43,57.5,46700.0,41.1569,41.1999,41.1497,41.1999,46700.0
2010-06-03 13:05:00,57.49,57.54,57.48,57.48,90000.0,41.1927,41.2286,41.1856,41.1856,90000.0
2010-06-03 13:10:00,57.49,57.5,57.44,57.46,53700.0,41.1927,41.1999,41.1569,41.1712,53700.0
2010-06-03 13:15:00,57.46,57.53,57.46,57.49,75100.0,41.1712,41.2214,41.1712,41.1927,75100.0
2010-06-03 13:20:00,57.5,57.5,57.42,57.44,26800.0,41.1999,41.1999,41.1426,41.1569,26800.0
2010-06-03 13:25:00,57.43,57.45,57.39,57.44,39800.0,41.1497,41.1641,41.1211,41.1569,39800.0
2010-06-03 13:30:00,57.43,57.47,57.4,57.42,88600.0,41.1497,41.1784,41.1282,41.1426,88600.0
2010-06-03 13:35:00,57.43,57.52,57.4,57.52,62500.0,41.1497,41.2142,41.1282,41.2142,62500.0
2010-06-03 13:40:00,57.51,57.65,57.51,57.65,30300.0,41.2071,41.3074,41.2071,41.3074,30300.0
2010-06-03 13:45:00,57.64,57.72,57.64,57.71,70300.0,41.3002,41.3575,41.3002,41.3504,70300.0
2010-06-03 13:50:00,57.71,57.75,57.69,57.72,41100.0,41.3504,41.379,41.336,41.3575,41100.0
2010-06-03 13:55:00,57.72,57.75,57.62,57.65,73100.0,41.3575,41.379,41.2859,41.3074,73100.0
2010-06-03 14:00:00,57.65,57.67,57.61,57.64,57000.0,41.3074,41.3217,41.2787,41.3002,57000.0
2010-06-03 14:05:00,57.64,57.71,57.61,57.68,52300.0,41.3002,41.3504,41.2787,41.3289,52300.0
2010-06-03 14:10:00,57.68,57.69,57.63,57.65,50400.0,41.3289,41.336,41.293,41.3074,50400.0
2010-06-03 14:15:00,57.65,57.76,57.62,57.71,117600.0,41.3074,41.3862,41.2859,41.3504,117600.0
2010-06-03 14:20:00,57.7,57.77,57.66,57.66,87100.0,41.3432,41.3934,41.3145,41.3145,87100.0
2010-06-03 14:25:00,57.67,57.72,57.63,57.64,33300.0,41.3217,41.3575,41.293,41.3002,33300.0
2010-06-03 14:30:00,57.64,57.7,57.61,57.68,36600.0,41.3002,41.3432,41.2787,41.3289,36600.0
2010-06-03 14:35:00,57.68,57.82,57.68,57.82,97500.0,41.3289,41.4292,41.3289,41.4292,97500.0
2010-06-03 14:40:00,57.81,57.9,57.81,57.88,61500.0,41.422,41.4865,41.422,41.4722,61500.0
2010-06-03 14:45:00,57.88,57.9,57.84,57.85,51600.0,41.4722,41.4865,41.4435,41.4507,51600.0
2010-06-03 14:50:00,57.86,57.88,57.84,57.86,100200.0,41.4578,41.4722,41.4435,41.4578,100200.0
2010-06-03 14:55:00,57.86,57.87,57.83,57.84,76300.0,41.4578,41.465,41.4364,41.4435,76300.0
2010-06-03 15:00:00,57.85,57.86,57.83,57.84,54200.0,41.4507,41.4578,41.4364,41.4435,54200.0
2010-06-03 15:05:00,57.83,57.84,57.79,57.81,48500.0,41.4364,41.4435,41.4077,41.422,48500.0
2010-06-03 15:10:00,57.81,57.82,57.75,57.78,41400.0,41.422,41.4292,41.379,41.4005,41400.0
2010-06-03 15:15:00,57.78,57.8,57.73,57.8,63700.0,41.4005,41.4149,41.3647,41.4149,63700.0
2010-06-03 15:20:00,57.79,57.84,57.78,57.83,87000.0,41.4077,41.4435,41.4005,41.4364,87000.0
2010-06-03 15:25:00,57.83,57.94,57.83,57.92,161000.0,41.4364,41.5152,41.4364,41.5008,161000.0
2010-06-03 15:30:00,57.92,58.03,57.92,57.95,172400.0,41.5008,41.5797,41.5008,41.5223,172400.0
2010-06-03 15:35:00,57.96,58.03,57.96,57.99,99900.0,41.5295,41.5797,41.5295,41.551,99900.0
2010-06-03 15:40:00,58.0,58.01,57.97,58.0,121100.0,41.5582,41.5653,41.5367,41.5582,121100.0
2010-06-03 15:45:00,57.99,58.0,57.84,57.85,95400.0,41.551,41.5582,41.4435,41.4507,95400.0
2010-06-03 15:50:00,57.85,57.89,57.8,57.84,221200.0,41.4507,41.4793,41.4149,41.4435,221200.0
2010-06-03 15:55:00,57.84,57.96,57.83,57.96,248100.0,41.4435,41.5295,41.4364,41.5295,248100.0
2010-06-04 09:30:00,57.25,57.45,57.25,57.33,74100.0,41.0208,41.1641,41.0208,41.0781,74100.0
2010-06-04 09:35:00,57.33,57.4,57.11,57.31,66200.0,41.0781,41.1282,40.9205,41.0638,66200.0
2010-06-04 09:40:00,57.31,57.33,57.12,57.19,39900.0,41.0638,41.0781,40.9276,40.9778,39900.0
2010-06-04 09:45:00,57.17,57.19,57.05,57.06,135000.0,40.9634,40.9778,40.8775,40.8846,135000.0
2010-06-04 09:50:00,57.07,57.07,56.95,56.99,144600.0,40.8918,40.8918,40.8058,40.8345,144600.0
2010-06-04 09:55:00,56.99,57.02,56.9,56.95,71500.0,40.8345,40.856,40.77,40.8058,71500.0
2010-06-04 10:00:00,56.96,57.03,56.88,56.94,57500.0,40.813,40.8631,40.7557,40.7986,57500.0
2010-06-04 10:05:00,56.96,56.98,56.78,56.79,73100.0,40.813,40.8273,40.684,40.6912,73100.0
2010-06-04 10:10:00,56.79,56.86,56.77,56.81,53900.0,40.6912,40.7413,40.6768,40.7055,53900.0
2010-06-04 10:15:00,56.81,56.85,56.76,56.8,77000.0,40.7055,40.7342,40.6697,40.6983,77000.0
2010-06-04 10:20:00,56.79,56.81,56.68,56.76,69500.0,40.6912,40.7055,40.6124,40.6697,69500.0
2010-06-04 10:25:00,56.76,56.83,56.76,56.78,60000.0,40.6697,40.7198,40.6697,40.684,60000.0
2010-06-04 10:30:00,56.78,56.9,56.76,56.86,97000.0,40.684,40.77,40.6697,40.7413,97000.0
2010-06-04 10:35:00,56.86,57.0,56.85,56.89,119800.0,40.7413,40.8416,40.7342,40.7628,119800.0
2010-06-04 10:40:00,56.88,56.9,56.81,56.83,66600.0,40.7557,40.77,40.7055,40.7198,66600.0
2010-06-04 10:45:00,56.83,56.88,56.81,56.85,33300.0,40.7198,40.7557,40.7055,40.7342,33300.0
2010-06-04 10:50:00,56.85,56.85,56.76,56.77,28000.0,40.7342,40.7342,40.6697,40.6768,28000.0
2010-06-04 10:55:00,56.77,56.8,56.68,56.69,56900.0,40.6768,40.6983,40.6124,40.6195,56900.0
2010-06-04 11:00:00,56.69,56.76,56.64,56.76,38800.0,40.6195,40.6697,40.5837,40.6697,38800.0
2010-06-04 11:05:00,56.76,56.88,56.76,56.86,19800.0,40.6697,40.7557,40.6697,40.7413,19800.0
2010-06-04 11:10:00,56.86,56.87,56.79,56.83,23000.0,40.7413,40.7485,40.6912,40.7198,23000.0
2010-06-04 11:15:00,56.84,56.9,56.72,56.72,27100.0,40.727,40.77,40.641,40.641,27100.0
2010-06-04 11:20:00,56.72,56.75,56.66,56.69,36300.0,40.641,40.6625,40.598,40.6195,36300.0
2010-06-04 11:25:00,56.68,56.68,56.51,56.53,62100.0,40.6124,40.6124,40.4905,40.5049,62100.0
2010-06-04 11:30:00,56.54,56.54,56.48,56.5,98200.0,40.512,40.512,40.4691,40.4834,98200.0
2010-06-04 11:35:00,56.49,56.56,56.47,56.47,67800.0,40.4762,40.5264,40.4619,40.4619,67800.0
2010-06-04 11:40:00,56.46,56.52,56.45,56.5,64200.0,40.4547,40.4977,40.4476,40.4834,64200.0
2010-06-04 11:45:00,56.5,56.51,56.47,56.5,52500.0,40.4834,40.4905,40.4619,40.4834,52500.0
2010-06-04 11:50:00,56.5,56.5,56.47,56.48,19600.0,40.4834,40.4834,40.4619,40.4691,19600.0
2010-06-04 11:55:00,56.47,56.5,56.44,56.45,60300.0,40.4619,40.4834,40.4404,40.4476,60300.0
2010-06-04 12:00:00,56.45,56.46,56.35,56.37,108600.0,40.4476,40.4547,40.3759,40.3902,108600.0
2010-06-04 12:05:00,56.38,56.4,56.26,56.4,64000.0,40.3974,40.4117,40.3114,40.4117,64000.0
2010-06-04 12:10:00,56.4,56.48,56.4,56.48,27200.0,40.4117,40.4691,40.4117,40.4691,27200.0
2010-06-04 12:15:00,56.49,56.49,56.43,56.43,36500.0,40.4762,40.4762,40.4332,40.4332,36500.0
2010-06-04 12:20:00,56.43,56.47,56.42,56.46,39900.0,40.4332,40.4619,40.4261,40.4547,39900.0
2010-06-04 12:25:00,56.47,56.47,56.41,56.41,18100.0,40.4619,40.4619,40.4189,40.4189,18100.0
2010-06-04 12:30:00,56.41,56.45,56.31,56.31,39900.0,40.4189,40.4476,40.3472,40.3472,39900.0
2010-06-04 12:35:00,56.32,56.44,56.32,56.37,26800.0,40.3544,40.4404,40.3544,40.3902,26800.0
2010-06-04 12:40:00,56.36,56.38,56.29,56.29,24100.0,40.3831,40.3974,40.3329,40.3329,24100.0
2010-06-04 12:45:00,56.3,56.32,56.29,56.31,25500.0,40.3401,40.3544,40.3329,40.3472,25500.0
2010-06-04 12:50:00,56.31,56.38,56.3,56.35,30200.0,40.3472,40.3974,40.3401,40.3759,30200.0
2010-06-04 12:55:00,56.35,56.47,56.32,56.47,42300.0,40.3759,40.4619,40.3544,40.4619,42300.0
2010-06-04 13:00:00,56.47,56.55,56.45,56.54,51000.0,40.4619,40.5192,40.4476,40.512,51000.0
2010-06-04 13:05:00,56.55,56.56,56.5,56.54,68000.0,40.5192,40.5264,40.4834,40.512,68000.0
2010-06-04 13:10:00,56.54,56.56,56.51,56.51,23900.0,40.512,40.5264,40.4905,40.4905,23900.0
2010-06-04 13:15:00,56.51,56.51,56.37,56.41,26300.0,40.4905,40.4905,40.3902,40.4189,26300.0
2010-06-04 13:20:00,56.41,56.41,56.29,56.32,22000.0,40.4189,40.4189,40.3329,40.3544,22000.0
2010-06-04 13:25:00,56.33,56.33,56.22,56.32,29300.0,40.3616,40.3616,40.2828,40.3544,29300.0
2010-06-04 13:30:00,56.31,56.34,56.25,56.27,16500.0,40.3472,40.3687,40.3043,40.3186,16500.0
2010-06-04 13:35:00,56.28,56.36,56.26,56.26,14000.0,40.3257,40.3831,40.3114,40.3114,14000.0
2010-06-04 13:40:00,56.26,56.34,56.23,56.34,30600.0,40.3114,40.3687,40.2899,40.3687,30600.0
2010-06-04 13:45:00,56.33,56.36,56.29,56.32,12200.0,40.3616,40.3831,40.3329,40.3544,12200.0
2010-06-04 13:50:00,56.34,56.35,56.22,56.24,38800.0,40.3687,40.3759,40.2828,40.2971,38800.0
2010-06-04 13:55:00,56.23,56.25,56.18,56.24,20500.0,40.2899,40.3043,40.2541,40.2971,20500.0
2010-06-04 14:00:00,56.24,56.32,56.24,56.26,37800.0,40.2971,40.3544,40.2971,40.3114,37800.0
2010-06-04 14:05:00,56.26,56.28,56.16,56.17,51500.0,40.3114,40.3257,40.2398,40.2469,51500.0
2010-06-04 14:10:00,56.16,56.28,56.16,56.28,31000.0,40.2398,40.3257,40.2398,40.3257,31000.0
2010-06-04 14:15:00,56.27,56.34,56.26,56.3,38400.0,40.3186,40.3687,40.3114,40.3401,38400.0
2010-06-04 14:20:00,56.31,56.4,56.24,56.4,31700.0,40.3472,40.4117,40.2971,40.4117,31700.0
2010-06-04 14:25:00,56.39,56.4,56.31,56.34,48900.0,40.4046,40.4117,40.3472,40.3687,48900.0
2010-06-04 14:30:00,56.33,56.39,56.31,56.34,50100.0,40.3616,40.4046,40.3472,40.3687,50100.0
2010-06-04 14:35:00,56.33,56.34,56.26,56.3,57200.0,40.3616,40.3687,40.3114,40.3401,57200.0
2010-06-04 14:40:00,56.29,56.34,56.27,56.27,61300.0,40.3329,40.3687,40.3186,40.3186,61300.0
2010-06-04 14:45:00,56.27,56.28,56.12,56.13,144300.0,40.3186,40.3257,40.2111,40.2183,144300.0
2010-06-04 14:50:00,56.13,56.15,56.01,56.12,68500.0,40.2183,40.2326,40.1323,40.2111,68500.0
2010-06-04 14:55:00,56.11,56.15,56.08,56.11,43100.0,40.2039,40.2326,40.1824,40.2039,43100.0
2010-06-04 15:00:00,56.11,56.25,56.11,56.23,71900.0,40.2039,40.3043,40.2039,40.2899,71900.0
2010-06-04 15:05:00,56.24,56.3,56.17,56.26,78400.0,40.2971,40.3401,40.2469,40.3114,78400.0
2010-06-04 15:10:00,56.27,56.29,56.21,56.23,77200.0,40.3186,40.3329,40.2756,40.2899,77200.0
2010-06-04 15:15:00,56.23,56.29,56.13,56.25,72400.0,40.2899,40.3329,40.2183,40.3043,72400.0
2010-06-04 15:20:00,56.26,56.29,56.21,56.22,78000.0,40.3114,40.3329,40.2756,40.2828,78000.0
2010-06-04 15:25:00,56.23,56.24,56.12,56.17,51300.0,40.2899,40.2971,40.2111,40.2469,51300.0
2010-06-04 15:30:00,56.17,56.26,56.17,56.2,79000.0,40.2469,40.3114,40.2469,40.2684,79000.0
2010-06-04 15:35:00,56.2,56.33,56.2,56.32,122600.0,40.2684,40.3616,40.2684,40.3544,122600.0
2010-06-04 15:40:00,56.32,56.34,56.08,56.19,196500.0,40.3544,40.3687,40.1824,40.2613,196500.0
2010-06-04 15:45:00,56.19,56.32,56.18,56.3,149200.0,40.2613,40.3544,40.2541,40.3401,149200.0
2010-06-04 15:50:00,56.29,56.29,56.01,56.08,293600.0,40.3329,40.3329,40.1323,40.1824,293600.0
2010-06-04 15:55:00,56.09,56.22,56.09,56.19,325100.0,40.1896,40.2828,40.1896,40.2613,325100.0
2010-06-07 09:30:00,56.01,56.08,55.91,55.93,89000.0,40.1323,40.1824,40.0606,40.075,89000.0
2010-06-07 09:35:00,55.94,56.04,55.92,56.02,64900.0,40.0821,40.1538,40.0678,40.1395,64900.0
2010-06-07 09:40:00,56.02,56.12,56.0,56.03,39500.0,40.1395,40.2111,40.1251,40.1466,39500.0
2010-06-07 09:45:00,56.02,56.22,56.01,56.21,49300.0,40.1395,40.2828,40.1323,40.2756,49300.0
2010-06-07 09:50:00,56.2,56.27,56.14,56.27,62100.0,40.2684,40.3186,40.2254,40.3186,62100.0
2010-06-07 09:55:00,56.28,56.44,56.25,56.44,81700.0,40.3257,40.4404,40.3043,40.4404,81700.0
2010-06-07 10:00:00,56.44,56.46,56.41,56.46,57900.0,40.4404,40.4547,40.4189,40.4547,57900.0
2010-06-07 10:05:00,56.45,56.56,56.43,56.55,41800.0,40.4476,40.5264,40.4332,40.5192,41800.0
2010-06-07 10:10:00,56.55,56.62,56.52,56.58,49200.0,40.5192,40.5694,40.4977,40.5407,49200.0
2010-06-07 10:15:00,56.57,56.6,56.44,56.48,44500.0,40.5335,40.555,40.4404,40.4691,44500.0
2010-06-07 10:20:00,56.49,56.53,56.42,56.53,31300.0,40.4762,40.5049,40.4261,40.5049,31300.0
2010-06-07 10:25:00,56.53,56.55,56.39,56.46,31000.0,40.5049,40.5192,40.4046,40.4547,31000.0
2010-06-07 10:30:00,56.46,56.46,56.34,56.39,24400.0,40.4547,40.4547,40.3687,40.4046,24400.0
2010-06-07 10:35:00,56.38,56.42,56.34,56.36,33500.0,40.3974,40.4261,40.3687,40.3831,33500.0
2010-06-07 10:40:00,56.35,56.4,56.31,56.31,44600.0,40.3759,40.4117,40.3472,40.3472,44600.0
2010-06-07 10:45:00,56.31,56.36,56.22,56.32,38800.0,40.3472,40.3831,40.2828,40.3544,38800.0
2010-06-07 10:50:00,56.33,56.35,56.19,56.22,46100.0,40.3616,40.3759,40.2613,40.2828,46100.0
2010-06-07 10:55:00,56.22,56.22,56.06,56.12,37300.0,40.2828,40.2828,40.1681,40.2111,37300.0
2010-06-07 11:00:00,56.12,56.21,56.11,56.19,29800.0,40.2111,40.2756,40.2039,40.2613,29800.0
2010-06-07 11:05:00,56.2,56.29,56.16,56.28,24700.0,40.2684,40.3329,40.2398,40.3257,24700.0
2010-06-07 11:10:00,56.29,56.31,56.09,56.09,20300.0,40.3329,40.3472,40.1896,40.1896,20300.0
2010-06-07 11:15:00,56.09,56.15,56.06,56.1,25500.0,40.1896,40.2326,40.1681,40.1968,25500.0
2010-06-07 11:20:00,56.11,56.16,56.08,56.1,13900.0,40.2039,40.2398,40.1824,40.1968,13900.0
2010-06-07 11:25:00,56.1,56.25,56.09,56.24,36900.0,40.1968,40.3043,40.1896,40.2971,36900.0
2010-06-07 11:30:00,56.25,56.29,56.22,56.24,26900.0,40.3043,40.3329,40.2828,40.2971,26900.0
2010-06-07 11:35:00,56.23,56.31,56.2,56.29,21700.0,40.2899,40.3472,40.2684,40.3329,21700.0
2010-06-07 11:40:00,56.29,56.43,56.29,56.42,27100.0,40.3329,40.4332,40.3329,40.4261,27100.0
2010-06-07 11:45:00,56.43,56.43,56.37,56.39,46300.0,40.4332,40.4332,40.3902,40.4046,46300.0
2010-06-07 11:50:00,56.39,56.45,56.39,56.4,23600.0,40.4046,40.4476,40.4046,40.4117,23600.0
2010-06-07 11:55:00,56.4,56.45,56.38,56.45,17400.0,40.4117,40.4476,40.3974,40.4476,17400.0
2010-06-07 12:00:00,56.44,56.53,56.42,56.51,34400.0,40.4404,40.5049,40.4261,40.4905,34400.0
2010-06-07 12:05:00,56.51,56.53,56.44,56.46,19800.0,40.4905,40.5049,40.4404,40.4547,19800.0
2010-06-07 12:10:00,56.47,56.5,56.43,56.43,8900.0,40.4619,40.4834,40.4332,40.4332,8900.0
2010-06-07 12:15:00,56.44,56.45,56.38,56.42,14800.0,40.4404,40.4476,40.3974,40.4261,14800.0
2010-06-07 12:20:00,56.41,56.43,56.35,56.35,15500.0,40.4189,40.4332,40.3759,40.3759,15500.0
2010-06-07 12:25:00,56.35,56.36,56.27,56.29,13300.0,40.3759,40.3831,40.3186,40.3329,13300.0
2010-06-07 12:30:00,56.28,56.3,56.27,56.27,10900.0,40.3257,40.3401,40.3186,40.3186,10900.0
2010-06-07 12:35:00,56.27,56.29,56.19,56.23,14100.0,40.3186,40.3329,40.2613,40.2899,14100.0
2010-06-07 12:40:00,56.22,56.3,56.22,56.23,16100.0,40.2828,40.3401,40.2828,40.2899,16100.0
2010-06-07 12:45:00,56.23,56.29,56.21,56.27,16400.0,40.2899,40.3329,40.2756,40.3186,16400.0
2010-06-07 12:50:00,56.26,56.37,56.26,56.37,14200.0,40.3114,40.3902,40.3114,40.3902,14200.0
2010-06-07 12:55:00,56.35,56.36,56.3,56.31,12200.0,40.3759,40.3831,40.3401,40.3472,12200.0
2010-06-07 13:00:00,56.32,56.34,56.27,56.28,11200.0,40.3544,40.3687,40.3186,40.3257,11200.0
2010-06-07 13:05:00,56.3,56.33,56.25,56.31,12900.0,40.3401,40.3616,40.3043,40.3472,12900.0
2010-06-07 13:10:00,56.32,56.32,56.27,56.28,9600.0,40.3544,40.3544,40.3186,40.3257,9600.0
2010-06-07 13:15:00,56.28,56.39,56.27,56.38,18600.0,40.3257,40.4046,40.3186,40.3974,18600.0
2010-06-07 13:20:00,56.4,56.43,56.37,56.38,12800.0,40.4117,40.4332,40.3902,40.3974,12800.0
2010-06-07 13:25:00,56.37,56.45,56.37,56.44,21500.0,40.3902,40.4476,40.3902,40.4404,21500.0
2010-06-07 13:30:00,56.43,56.49,56.41,56.44,18100.0,40.4332,40.4762,40.4189,40.4404,18100.0
2010-06-07 13:35:00,56.45,56.47,56.35,56.36,13600.0,40.4476,40.4619,40.3759,40.3831,13600.0
2010-06-07 13:40:00,56.36,56.37,56.29,56.31,13200.0,40.3831,40.3902,40.3329,40.3472,13200.0
2010-06-07 13:45:00,56.3,56.33,56.18,56.23,21200.0,40.3401,40.3616,40.2541,40.2899,21200.0
2010-06-07 13:50:00,56.22,56.23,56.18,56.22,19400.0,40.2828,40.2899,40.2541,40.2828,19400.0
2010-06-07 13:55:00,56.22,56.25,56.17,56.25,20400.0,40.2828,40.3043,40.2469,40.3043,20400.0
2010-06-07 14:00:00,56.25,56.27,56.23,56.26,11700.0,40.3043,40.3186,40.2899,40.3114,11700.0
2010-06-07 14:05:00,56.24,56.25,56.21,56.24,9600.0,40.2971,40.3043,40.2756,40.2971,9600.0
2010-06-07 14:10:00,56.26,56.27,56.21,56.21,14000.0,40.3114,40.3186,40.2756,40.2756,14000.0
2010-06-07 14:15:00,56.21,56.21,56.12,56.14,14300.0,40.2756,40.2756,40.2111,40.2254,14300.0
2010-06-07 14:20:00,56.14,56.21,56.13,56.15,11600.0,40.2254,40.2756,40.2183,40.2326,11600.0
2010-06-07 14:25:00,56.15,56.24,56.15,56.23,16300.0,40.2326,40.2971,40.2326,40.2899,16300.0
2010-06-07 14:30:00,56.23,56.26,56.15,56.15,24800.0,40.2899,40.3114,40.2326,40.2326,24800.0
2010-06-07 14:35:00,56.16,56.22,56.12,56.13,20200.0,40.2398,40.2828,40.2111,40.2183,20200.0
2010-06-07 14:40:00,56.12,56.13,56.08,56.11,20100.0,40.2111,40.2183,40.1824,40.2039,20100.0
2010-06-07 14:45:00,56.11,56.14,56.02,56.11,33800.0,40.2039,40.2254,40.1395,40.2039,33800.0
2010-06-07 14:50:00,56.11,56.15,56.08,56.1,38200.0,40.2039,40.2326,40.1824,40.1968,38200.0
2010-06-07 14:55:00,56.1,56.13,56.04,56.06,20400.0,40.1968,40.2183,40.1538,40.1681,20400.0
2010-06-07 15:00:00,56.07,56.14,56.07,56.1,36900.0,40.1753,40.2254,40.1753,40.1968,36900.0
2010-06-07 15:05:00,56.09,56.22,56.08,56.19,35100.0,40.1896,40.2828,40.1824,40.2613,35100.0
2010-06-07 15:10:00,56.18,56.19,56.04,56.11,91800.0,40.2541,40.2613,40.1538,40.2039,91800.0
2010-06-07 15:15:00,56.11,56.13,56.0,56.01,56900.0,40.2039,40.2183,40.1251,40.1323,56900.0
2010-06-07 15:20:00,56.01,56.02,55.9,55.93,93200.0,40.1323,40.1395,40.0535,40.075,93200.0
2010-06-07 15:25:00,55.93,55.94,55.76,55.78,156800.0,40.075,40.0821,39.9532,39.9675,156800.0
2010-06-07 15:30:00,55.77,55.87,55.77,55.87,91500.0,39.9603,40.032,39.9603,40.032,91500.0
2010-06-07 15:35:00,55.88,55.99,55.88,55.97,91100.0,40.0391,40.118,40.0391,40.1036,91100.0
2010-06-07 15:40:00,55.98,56.0,55.82,55.89,143900.0,40.1108,40.1251,39.9961,40.0463,143900.0
2010-06-07 15:45:00,55.89,55.97,55.88,55.95,150900.0,40.0463,40.1036,40.0391,40.0893,150900.0
2010-06-07 15:50:00,55.95,55.99,55.9,55.92,171900.0,40.0893,40.118,40.0535,40.0678,171900.0
2010-06-07 15:55:00,55.91,55.93,55.79,55.81,215300.0,40.0606,40.075,39.9747,39.989,215300.0
2010-06-08 09:30:00,55.69,55.91,55.55,55.91,53300.0,39.903,40.0606,39.8027,40.0606,53300.0
2010-06-08 09:35:00,55.91,56.05,55.78,55.99,65400.0,40.0606,40.1609,39.9675,40.118,65400.0
2010-06-08 09:40:00,55.99,56.16,55.99,56.11,99800.0,40.118,40.2398,40.118,40.2039,99800.0
2010-06-08 09:45:00,56.12,56.17,56.09,56.16,79600.0,40.2111,40.2469,40.1896,40.2398,79600.0
2010-06-08 09:50:00,56.16,56.17,55.94,56.06,82400.0,40.2398,40.2469,40.0821,40.1681,82400.0
2010-06-08 09:55:00,56.06,56.11,55.95,55.96,41300.0,40.1681,40.2039,40.0893,40.0965,41300.0
2010-06-08 10:00:00,55.95,56.12,55.94,56.09,31600.0,40.0893,40.2111,40.0821,40.1896,31600.0
2010-06-08 10:05:00,56.08,56.24,56.08,56.24,34100.0,40.1824,40.2971,40.1824,40.2971,34100.0
2010-06-08 10:10:00,56.24,56.25,56.03,56.08,44600.0,40.2971,40.3043,40.1466,40.1824,44600.0
2010-06-08 10:15:00,56.08,56.09,55.96,56.0,57300.0,40.1824,40.1896,40.0965,40.1251,57300.0
2010-06-08 10:20:00,56.0,56.1,55.97,56.08,45700.0,40.1251,40.1968,40.1036,40.1824,45700.0
2010-06-08 10:25:00,56.05,56.24,55.99,56.21,72800.0,40.1609,40.2971,40.118,40.2756,72800.0
2010-06-08 10:30:00,56.22,56.25,56.06,56.08,55200.0,40.2828,40.3043,40.1681,40.1824,55200.0
2010-06-08 10:35:00,56.07,56.22,56.06,56.14,37700.0,40.1753,40.2828,40.1681,40.2254,37700.0
2010-06-08 10:40:00,56.11,56.12,56.02,56.05,38300.0,40.2039,40.2111,40.1395,40.1609,38300.0
2010-06-08 10:45:00,56.03,56.12,55.94,56.06,40100.0,40.1466,40.2111,40.0821,40.1681,40100.0
2010-06-08 10:50:00,56.06,56.16,56.05,56.14,51100.0,40.1681,40.2398,40.1609,40.2254,51100.0
2010-06-08 10:55:00,56.13,56.32,56.13,56.29,31100.0,40.2183,40.3544,40.2183,40.3329,31100.0
2010-06-08 11:00:00,56.29,56.32,56.24,56.27,45300.0,40.3329,40.3544,40.2971,40.3186,45300.0
2010-06-08 11:05:00,56.28,56.32,56.12,56.22,34000.0,40.3257,40.3544,40.2111,40.2828,34000.0
2010-06-08 11:10:00,56.22,56.27,56.13,56.18,60100.0,40.2828,40.3186,40.2183,40.2541,60100.0
2010-06-08 11:15:00,56.18,56.3,56.17,56.28,50700.0,40.2541,40.3401,40.2469,40.3257,50700.0
2010-06-08 11:20:00,56.3,56.57,56.3,56.52,79600.0,40.3401,40.5335,40.3401,40.4977,79600.0
2010-06-08 11:25:00,56.52,56.58,56.44,56.46,53300.0,40.4977,40.5407,40.4404,40.4547,53300.0
2010-06-08 11:30:00,56.45,56.49,56.38,56.45,35100.0,40.4476,40.4762,40.3974,40.4476,35100.0
2010-06-08 11:35:00,56.45,56.48,56.37,56.37,40900.0,40.4476,40.4691,40.3902,40.3902,40900.0
2010-06-08 11:40:00,56.36,56.37,56.28,56.29,35300.0,40.3831,40.3902,40.3257,40.3329,35300.0
2010-06-08 11:45:00,56.29,56.39,56.25,56.39,41100.0,40.3329,40.4046,40.3043,40.4046,41100.0
2010-06-08 11:50:00,56.4,56.47,56.32,56.4,78300.0,40.4117,40.4619,40.3544,40.4117,78300.0
2010-06-08 11:55:00,56.39,56.48,56.31,56.33,42500.0,40.4046,40.4691,40.3472,40.3616,42500.0
2010-06-08 12:00:00,56.32,56.47,56.32,56.42,58400.0,40.3544,40.4619,40.3544,40.4261,58400.0
2010-06-08 12:05:00,56.42,56.44,56.37,56.43,47000.0,40.4261,40.4404,40.3902,40.4332,47000.0
2010-06-08 12:10:00,56.43,56.45,56.37,56.4,46200.0,40.4332,40.4476,40.3902,40.4117,46200.0
2010-06-08 12:15:00,56.4,56.49,56.38,56.48,45000.0,40.4117,40.4762,40.3974,40.4691,45000.0
2010-06-08 12:20:00,56.47,56.47,56.38,56.38,28800.0,40.4619,40.4619,40.3974,40.3974,28800.0
2010-06-08 12:25:00,56.39,56.43,56.36,56.36,15900.0,40.4046,40.4332,40.3831,40.3831,15900.0
2010-06-08 12:30:00,56.36,56.4,56.35,56.38,11700.0,40.3831,40.4117,40.3759,40.3974,11700.0
2010-06-08 12:35:00,56.38,56.43,56.36,56.41,32100.0,40.3974,40.4332,40.3831,40.4189,32100.0
2010-06-08 12:40:00,56.41,56.5,56.4,56.47,16700.0,40.4189,40.4834,40.4117,40.4619,16700.0
2010-06-08 12:45:00,56.47,56.49,56.43,56.44,21700.0,40.4619,40.4762,40.4332,40.4404,21700.0
2010-06-08 12:50:00,56.45,56.5,56.45,56.47,22700.0,40.4476,40.4834,40.4476,40.4619,22700.0
2010-06-08 12:55:00,56.47,56.52,56.47,56.5,13600.0,40.4619,40.4977,40.4619,40.4834,13600.0
2010-06-08 13:00:00,56.5,56.53,56.45,56.45,18400.0,40.4834,40.5049,40.4476,40.4476,18400.0
2010-06-08 13:05:00,56.44,56.44,56.33,56.39,20100.0,40.4404,40.4404,40.3616,40.4046,20100.0
2010-06-08 13:10:00,56.38,56.4,56.31,56.32,7300.0,40.3974,40.4117,40.3472,40.3544,7300.0
2010-06-08 13:15:00,56.32,56.35,56.3,56.3,12900.0,40.3544,40.3759,40.3401,40.3401,12900.0
2010-06-08 13:20:00,56.3,56.37,56.27,56.28,19000.0,40.3401,40.3902,40.3186,40.3257,19000.0
2010-06-08 13:25:00,56.27,56.36,56.24,56.34,27700.0,40.3186,40.3831,40.2971,40.3687,27700.0
2010-06-08 13:30:00,56.34,56.36,56.25,56.25,54000.0,40.3687,40.3831,40.3043,40.3043,54000.0
2010-06-08 13:35:00,56.26,56.32,56.22,56.28,14000.0,40.3114,40.3544,40.2828,40.3257,14000.0
2010-06-08 13:40:00,56.28,56.28,56.2,56.25,10000.0,40.3257,40.3257,40.2684,40.3043,10000.0
2010-06-08 13:45:00,56.26,56.26,56.14,56.15,20900.0,40.3114,40.3114,40.2254,40.2326,20900.0
2010-06-08 13:50:00,56.15,56.22,56.1,56.11,31600.0,40.2326,40.2828,40.1968,40.2039,31600.0
2010-06-08 13:55:00,56.13,56.26,56.09,56.25,17100.0,40.2183,40.3114,40.1896,40.3043,17100.0
2010-06-08 14:00:00,56.26,56.39,56.26,56.36,51400.0,40.3114,40.4046,40.3114,40.3831,51400.0
2010-06-08 14:05:00,56.36,56.36,56.24,56.26,21300.0,40.3831,40.3831,40.2971,40.3114,21300.0
2010-06-08 14:10:00,56.26,56.27,56.17,56.2,23500.0,40.3114,40.3186,40.2469,40.2684,23500.0
2010-06-08 14:15:00,56.22,56.32,56.17,56.32,40700.0,40.2828,40.3544,40.2469,40.3544,40700.0
2010-06-08 14:20:00,56.32,56.45,56.29,56.43,25100.0,40.3544,40.4476,40.3329,40.4332,25100.0
2010-06-08 14:25:00,56.44,56.5,56.38,56.4,30400.0,40.4404,40.4834,40.3974,40.4117,30400.0
2010-06-08 14:30:00,56.4,56.52,56.39,56.48,22100.0,40.4117,40.4977,40.4046,40.4691,22100.0
2010-06-08 14:35:00,56.49,56.5,56.4,56.42,29600.0,40.4762,40.4834,40.4117,40.4261,29600.0
2010-06-08 14:40:00,56.4,56.48,56.37,56.45,29500.0,40.4117,40.4691,40.3902,40.4476,29500.0
2010-06-08 14:45:00,56.43,56.46,56.38,56.4,16400.0,40.4332,40.4547,40.3974,40.4117,16400.0
2010-06-08 14:50:00,56.41,56.41,56.28,56.29,24400.0,40.4189,40.4189,40.3257,40.3329,24400.0
2010-06-08 14:55:00,56.29,56.37,56.25,56.26,24000.0,40.3329,40.3902,40.3043,40.3114,24000.0
2010-06-08 15:00:00,56.28,56.35,56.22,56.32,30300.0,40.3257,40.3759,40.2828,40.3544,30300.0
2010-06-08 15:05:00,56.32,56.4,56.28,56.36,30700.0,40.3544,40.4117,40.3257,40.3831,30700.0
2010-06-08 15:10:00,56.36,56.42,56.31,56.31,34800.0,40.3831,40.4261,40.3472,40.3472,34800.0
2010-06-08 15:15:00,56.32,56.34,56.22,56.26,48500.0,40.3544,40.3687,40.2828,40.3114,48500.0
2010-06-08 15:20:00,56.26,56.41,56.26,56.38,41700.0,40.3114,40.4189,40.3114,40.3974,41700.0
2010-06-08 15:25:00,56.38,56.53,56.37,56.52,78600.0,40.3974,40.5049,40.3902,40.4977,78600.0
2010-06-08 15:30:00,56.52,56.65,56.52,56.54,72400.0,40.4977,40.5909,40.4977,40.512,72400.0
2010-06-08 15:35:00,56.53,56.66,56.51,56.64,92100.0,40.5049,40.598,40.4905,40.5837,92100.0
2010-06-08 15:40:00,56.65,56.68,56.57,56.68,68700.0,40.5909,40.6124,40.5335,40.6124,68700.0
2010-06-08 15:45:00,56.69,56.69,56.58,56.63,106000.0,40.6195,40.6195,40.5407,40.5765,106000.0
2010-06-08 15:50:00,56.63,56.72,56.59,56.61,178100.0,40.5765,40.641,40.5479,40.5622,178100.0
2010-06-08 15:55:00,56.61,56.67,56.54,56.63,187100.0,40.5622,40.6052,40.512,40.5765,187100.0
2010-06-09 09:30:00,56.68,56.89,56.58,56.86,94500.0,40.6124,40.7628,40.5407,40.7413,94500.0
2010-06-09 09:35:00,56.84,56.89,56.7,56.89,52800.0,40.727,40.7628,40.6267,40.7628,52800.0
2010-06-09 09:40:00,56.86,56.88,56.76,56.87,33100.0,40.7413,40.7557,40.6697,40.7485,33100.0
2010-06-09 09:45:00,56.87,56.96,56.83,56.96,54700.0,40.7485,40.813,40.7198,40.813,54700.0
2010-06-09 09:50:00,56.96,56.98,56.88,56.88,20200.0,40.813,40.8273,40.7557,40.7557,20200.0
2010-06-09 09:55:00,56.88,56.99,56.84,56.95,32300.0,40.7557,40.8345,40.727,40.8058,32300.0
2010-06-09 10:00:00,56.93,57.03,56.82,56.85,76000.0,40.7915,40.8631,40.7127,40.7342,76000.0
2010-06-09 10:05:00,56.84,56.94,56.81,56.85,20700.0,40.727,40.7986,40.7055,40.7342,20700.0
2010-06-09 10:10:00,56.84,56.91,56.82,56.87,18700.0,40.727,40.7772,40.7127,40.7485,18700.0
2010-06-09 10:15:00,56.88,56.94,56.87,56.9,17700.0,40.7557,40.7986,40.7485,40.77,17700.0
2010-06-09 10:20:00,56.91,56.97,56.84,56.88,39300.0,40.7772,40.8201,40.727,40.7557,39300.0
2010-06-09 10:25:00,56.9,56.91,56.81,56.81,19500.0,40.77,40.7772,40.7055,40.7055,19500.0
2010-06-09 10:30:00,56.83,56.89,56.78,56.81,18200.0,40.7198,40.7628,40.684,40.7055,18200.0
2010-06-09 10:35:00,56.83,56.83,56.69,56.7,30900.0,40.7198,40.7198,40.6195,40.6267,30900.0
2010-06-09 10:40:00,56.7,56.81,56.65,56.81,33200.0,40.6267,40.7055,40.5909,40.7055,33200.0
2010-06-09 10:45:00,56.81,56.9,56.8,56.89,19400.0,40.7055,40.77,40.6983,40.7628,19400.0
2010-06-09 10:50:00,56.9,56.96,56.87,56.91,19900.0,40.77,40.813,40.7485,40.7772,19900.0
2010-06-09 10:55:00,56.89,56.9,56.81,56.9,27900.0,40.7628,40.77,40.7055,40.77,27900.0
2010-06-09 11:00:00,56.91,57.0,56.89,57.0,50700.0,40.7772,40.8416,40.7628,40.8416,50700.0
2010-06-09 11:05:00,57.0,57.02,56.97,56.99,35400.0,40.8416,40.856,40.8201,40.8345,35400.0
2010-06-09 11:10:00,56.99,57.02,56.98,57.01,23700.0,40.8345,40.856,40.8273,40.8488,23700.0
2010-06-09 11:15:00,57.01,57.06,57.0,57.02,72200.0,40.8488,40.8846,40.8416,40.856,72200.0
2010-06-09 11:20:00,57.01,57.09,57.01,57.06,30000.0,40.8488,40.9061,40.8488,40.8846,30000.0
2010-06-09 11:25:00,57.06,57.2,57.04,57.15,26000.0,40.8846,40.9849,40.8703,40.9491,26000.0
2010-06-09 11:30:00,57.16,57.2,57.08,57.18,93300.0,40.9563,40.9849,40.899,40.9706,93300.0
2010-06-09 11:35:00,57.17,57.23,56.99,57.2,101900.0,40.9634,41.0064,40.8345,40.9849,101900.0
2010-06-09 11:40:00,57.21,57.27,57.2,57.26,49200.0,40.9921,41.0351,40.9849,41.0279,49200.0
2010-06-09 11:45:00,57.27,57.29,57.24,57.25,18300.0,41.0351,41.0494,41.0136,41.0208,18300.0
2010-06-09 11:50:00,57.27,57.31,57.25,57.28,22100.0,41.0351,41.0638,41.0208,41.0423,22100.0
2010-06-09 11:55:00,57.27,57.35,57.26,57.35,43900.0,41.0351,41.0924,41.0279,41.0924,43900.0
2010-06-09 12:00:00,57.36,57.39,57.34,57.36,27600.0,41.0996,41.1211,41.0853,41.0996,27600.0
2010-06-09 12:05:00,57.36,57.39,57.33,57.37,17800.0,41.0996,41.1211,41.0781,41.1068,17800.0
2010-06-09 12:10:00,57.37,57.42,57.36,57.41,27500.0,41.1068,41.1426,41.0996,41.1354,27500.0
2010-06-09 12:15:00,57.41,57.45,57.41,57.44,24200.0,41.1354,41.1641,41.1354,41.1569,24200.0
2010-06-09 12:20:00,57.44,57.46,57.4,57.44,32100.0,41.1569,41.1712,41.1282,41.1569,32100.0
2010-06-09 12:25:00,57.44,57.47,57.43,57.44,35100.0,41.1569,41.1784,41.1497,41.1569,35100.0
2010-06-09 12:30:00,57.44,57.48,57.41,57.41,34600.0,41.1569,41.1856,41.1354,41.1354,34600.0
2010-06-09 12:35:00,57.41,57.47,57.41,57.46,35700.0,41.1354,41.1784,41.1354,41.1712,35700.0
2010-06-09 12:40:00,57.47,57.5,57.46,57.47,27100.0,41.1784,41.1999,41.1712,41.1784,27100.0
2010-06-09 12:45:00,57.47,57.49,57.35,57.48,85600.0,41.1784,41.1927,41.0924,41.1856,85600.0
2010-06-09 12:50:00,57.49,57.52,57.44,57.52,47700.0,41.1927,41.2142,41.1569,41.2142,47700.0
2010-06-09 12:55:00,57.5,57.51,57.46,57.46,31100.0,41.1999,41.2071,41.1712,41.1712,31100.0
2010-06-09 13:00:00,57.46,57.5,57.46,57.49,19600.0,41.1712,41.1999,41.1712,41.1927,19600.0
2010-06-09 13:05:00,57.49,57.53,57.49,57.49,47100.0,41.1927,41.2214,41.1927,41.1927,47100.0
2010-06-09 13:10:00,57.49,57.55,57.49,57.55,25800.0,41.1927,41.2357,41.1927,41.2357,25800.0
2010-06-09 13:15:00,57.54,57.58,57.53,57.58,36300.0,41.2286,41.2572,41.2214,41.2572,36300.0
2010-06-09 13:20:00,57.58,57.58,57.51,57.55,30300.0,41.2572,41.2572,41.2071,41.2357,30300.0
2010-06-09 13:25:00,57.54,57.59,57.49,57.5,22100.0,41.2286,41.2644,41.1927,41.1999,22100.0
2010-06-09 13:30:00,57.49,57.54,57.42,57.44,33400.0,41.1927,41.2286,41.1426,41.1569,33400.0
2010-06-09 13:35:00,57.44,57.5,57.42,57.42,30200.0,41.1569,41.1999,41.1426,41.1426,30200.0
2010-06-09 13:40:00,57.43,57.54,57.42,57.53,32400.0,41.1497,41.2286,41.1426,41.2214,32400.0
2010-06-09 13:45:00,57.53,57.56,57.51,57.56,42900.0,41.2214,41.2429,41.2071,41.2429,42900.0
2010-06-09 13:50:00,57.56,57.6,57.54,57.56,28800.0,41.2429,41.2716,41.2286,41.2429,28800.0
2010-06-09 13:55:00,57.56,57.62,57.34,57.58,141700.0,41.2429,41.2859,41.0853,41.2572,141700.0
2010-06-09 14:00:00,57.58,57.61,57.48,57.48,35000.0,41.2572,41.2787,41.1856,41.1856,35000.0
2010-06-09 14:05:00,57.49,57.49,57.41,57.49,51700.0,41.1927,41.1927,41.1354,41.1927,51700.0
2010-06-09 14:10:00,57.49,57.56,57.45,57.56,59500.0,41.1927,41.2429,41.1641,41.2429,59500.0
2010-06-09 14:15:00,57.56,57.63,57.55,57.62,55600.0,41.2429,41.293,41.2357,41.2859,55600.0
2010-06-09 14:20:00,57.62,57.63,57.57,57.61,38900.0,41.2859,41.293,41.2501,41.2787,38900.0
2010-06-09 14:25:00,57.62,57.72,57.61,57.72,41300.0,41.2859,41.3575,41.2787,41.3575,41300.0
2010-06-09 14:30:00,57.72,57.75,57.7,57.71,36000.0,41.3575,41.379,41.3432,41.3504,36000.0
2010-06-09 14:35:00,57.71,57.74,57.71,57.72,43300.0,41.3504,41.3719,41.3504,41.3575,43300.0
2010-06-09 14:40:00,57.73,57.73,57.64,57.67,35200.0,41.3647,41.3647,41.3002,41.3217,35200.0
2010-06-09 14:45:00,57.67,57.7,57.64,57.66,67800.0,41.3217,41.3432,41.3002,41.3145,67800.0
2010-06-09 14:50:00,57.65,57.69,57.58,57.59,45100.0,41.3074,41.336,41.2572,41.2644,45100.0
2010-06-09 14:55:00,57.59,57.6,57.49,57.5,66500.0,41.2644,41.2716,41.1927,41.1999,66500.0
2010-06-09 15:00:00,57.5,57.63,57.48,57.61,124900.0,41.1999,41.293,41.1856,41.2787,124900.0
2010-06-09 15:05:00,57.61,57.64,57.54,57.63,93000.0,41.2787,41.3002,41.2286,41.293,93000.0
2010-06-09 15:10:00,57.63,57.64,57.52,57.56,82600.0,41.293,41.3002,41.2142,41.2429,82600.0
2010-06-09 15:15:00,57.55,57.6,57.48,57.5,123600.0,41.2357,41.2716,41.1856,41.1999,123600.0
2010-06-09 15:20:00,57.5,57.58,57.43,57.58,158700.0,41.1999,41.2572,41.1497,41.2572,158700.0
2010-06-09 15:25:00,57.58,57.64,57.57,57.57,88000.0,41.2572,41.3002,41.2501,41.2501,88000.0
2010-06-09 15:30:00,57.56,57.57,57.5,57.51,120900.0,41.2429,41.2501,41.1999,41.2071,120900.0
2010-06-09 15:35:00,57.51,57.56,57.37,57.41,248700.0,41.2071,41.2429,41.1068,41.1354,248700.0
2010-06-09 15:40:00,57.41,57.47,57.33,57.35,197400.0,41.1354,41.1784,41.0781,41.0924,197400.0
2010-06-09 15:45:00,57.37,57.4,57.3,57.35,182700.0,41.1068,41.1282,41.0566,41.0924,182700.0
2010-06-09 15:50:00,57.35,57.36,57.28,57.35,228300.0,41.0924,41.0996,41.0423,41.0924,228300.0
2010-06-09 15:55:00,57.35,57.5,57.34,57.4,333500.0,41.0924,41.1999,41.0853,41.1282,333500.0
2010-06-10 09:30:00,57.82,57.82,57.54,57.68,84400.0,41.4292,41.4292,41.2286,41.3289,84400.0
2010-06-10 09:35:00,57.68,57.76,57.53,57.75,44600.0,41.3289,41.3862,41.2214,41.379,44600.0
2010-06-10 09:40:00,57.74,57.79,57.63,57.63,47300.0,41.3719,41.4077,41.293,41.293,47300.0
2010-06-10 09:45:00,57.64,57.81,57.63,57.8,33200.0,41.3002,41.422,41.293,41.4149,33200.0
2010-06-10 09:50:00,57.81,57.94,57.75,57.78,106500.0,41.422,41.5152,41.379,41.4005,106500.0
2010-06-10 09:55:00,57.78,57.95,57.78,57.94,41100.0,41.4005,41.5223,41.4005,41.5152,41100.0
2010-06-10 10:00:00,57.96,58.06,57.94,57.95,51600.0,41.5295,41.6012,41.5152,41.5223,51600.0
2010-06-10 10:05:00,57.96,58.01,57.81,57.9,69300.0,41.5295,41.5653,41.422,41.4865,69300.0
2010-06-10 10:10:00,57.9,57.96,57.86,57.95,36900.0,41.4865,41.5295,41.4578,41.5223,36900.0
2010-06-10 10:15:00,57.96,58.0,57.93,57.93,55300.0,41.5295,41.5582,41.508,41.508,55300.0
2010-06-10 10:20:00,57.93,58.01,57.84,57.85,90700.0,41.508,41.5653,41.4435,41.4507,90700.0
2010-06-10 10:25:00,57.85,57.86,57.73,57.86,20400.0,41.4507,41.4578,41.3647,41.4578,20400.0
2010-06-10 10:30:00,57.86,57.89,57.83,57.88,26600.0,41.4578,41.4793,41.4364,41.4722,26600.0
2010-06-10 10:35:00,57.88,57.94,57.86,57.88,19400.0,41.4722,41.5152,41.4578,41.4722,19400.0
2010-06-10 10:40:00,57.88,57.96,57.86,57.95,13200.0,41.4722,41.5295,41.4578,41.5223,13200.0
2010-06-10 10:45:00,57.95,57.95,57.85,57.89,12300.0,41.5223,41.5223,41.4507,41.4793,12300.0
2010-06-10 10:50:00,57.9,57.9,57.78,57.84,23900.0,41.4865,41.4865,41.4005,41.4435,23900.0
2010-06-10 10:55:00,57.84,57.89,57.78,57.85,23600.0,41.4435,41.4793,41.4005,41.4507,23600.0
2010-06-10 11:00:00,57.85,57.97,57.84,57.95,33600.0,41.4507,41.5367,41.4435,41.5223,33600.0
2010-06-10 11:05:00,57.95,57.99,57.85,57.85,24300.0,41.5223,41.551,41.4507,41.4507,24300.0
2010-06-10 11:10:00,57.85,57.97,57.85,57.9,24500.0,41.4507,41.5367,41.4507,41.4865,24500.0
2010-06-10 11:15:00,57.9,57.91,57.85,57.85,21500.0,41.4865,41.4937,41.4507,41.4507,21500.0
2010-06-10 11:20:00,57.85,57.85,57.77,57.79,23000.0,41.4507,41.4507,41.3934,41.4077,23000.0
2010-06-10 11:25:00,57.79,57.84,57.79,57.82,19000.0,41.4077,41.4435,41.4077,41.4292,19000.0
2010-06-10 11:30:00,57.81,57.82,57.7,57.7,34800.0,41.422,41.4292,41.3432,41.3432,34800.0
2010-06-10 11:35:00,57.7,57.74,57.6,57.72,44600.0,41.3432,41.3719,41.2716,41.3575,44600.0
2010-06-10 11:40:00,57.72,57.72,57.62,57.65,17700.0,41.3575,41.3575,41.2859,41.3074,17700.0
2010-06-10 11:45:00,57.65,57.71,57.6,57.69,34900.0,41.3074,41.3504,41.2716,41.336,34900.0
2010-06-10 11:50:00,57.68,57.73,57.64,57.73,35500.0,41.3289,41.3647,41.3002,41.3647,35500.0
2010-06-10 11:55:00,57.72,57.72,57.67,57.7,20700.0,41.3575,41.3575,41.3217,41.3432,20700.0
2010-06-10 12:00:00,57.71,57.73,57.62,57.64,20600.0,41.3504,41.3647,41.2859,41.3002,20600.0
2010-06-10 12:05:00,57.65,57.67,57.52,57.53,23500.0,41.3074,41.3217,41.2142,41.2214,23500.0
2010-06-10 12:10:00,57.54,57.56,57.5,57.55,11400.0,41.2286,41.2429,41.1999,41.2357,11400.0
2010-06-10 12:15:00,57.55,57.6,57.5,57.51,19900.0,41.2357,41.2716,41.1999,41.2071,19900.0
2010-06-10 12:20:00,57.51,57.62,57.51,57.57,20600.0,41.2071,41.2859,41.2071,41.2501,20600.0
2010-06-10 12:25:00,57.56,57.61,57.54,57.57,21700.0,41.2429,41.2787,41.2286,41.2501,21700.0
2010-06-10 12:30:00,57.56,57.61,57.56,57.56,23700.0,41.2429,41.2787,41.2429,41.2429,23700.0
2010-06-10 12:35:00,57.57,57.6,57.51,57.55,15200.0,41.2501,41.2716,41.2071,41.2357,15200.0
2010-06-10 12:40:00,57.55,57.56,57.42,57.44,37000.0,41.2357,41.2429,41.1426,41.1569,37000.0
2010-06-10 12:45:00,57.44,57.46,57.38,57.44,31800.0,41.1569,41.1712,41.1139,41.1569,31800.0
2010-06-10 12:50:00,57.42,57.46,57.41,57.43,36000.0,41.1426,41.1712,41.1354,41.1497,36000.0
2010-06-10 12:55:00,57.43,57.43,57.37,57.42,31500.0,41.1497,41.1497,41.1068,41.1426,31500.0
2010-06-10 13:00:00,57.42,57.42,57.31,57.35,32900.0,41.1426,41.1426,41.0638,41.0924,32900.0
2010-06-10 13:05:00,57.34,57.38,57.32,57.36,23200.0,41.0853,41.1139,41.0709,41.0996,23200.0
2010-06-10 13:10:00,57.37,57.38,57.33,57.36,26100.0,41.1068,41.1139,41.0781,41.0996,26100.0
2010-06-10 13:15:00,57.36,57.37,57.3,57.32,29000.0,41.0996,41.1068,41.0566,41.0709,29000.0
2010-06-10 13:20:00,57.33,57.38,57.32,57.37,15700.0,41.0781,41.1139,41.0709,41.1068,15700.0
2010-06-10 13:25:00,57.36,57.45,57.35,57.44,22500.0,41.0996,41.1641,41.0924,41.1569,22500.0
2010-06-10 13:30:00,57.44,57.55,57.44,57.53,16300.0,41.1569,41.2357,41.1569,41.2214,16300.0
2010-06-10 13:35:00,57.53,57.56,57.5,57.53,12100.0,41.2214,41.2429,41.1999,41.2214,12100.0
2010-06-10 13:40:00,57.54,57.54,57.49,57.52,9600.0,41.2286,41.2286,41.1927,41.2142,9600.0
2010-06-10 13:45:00,57.53,57.57,57.5,57.55,41700.0,41.2214,41.2501,41.1999,41.2357,41700.0
2010-06-10 13:50:00,57.55,57.58,57.52,57.58,10400.0,41.2357,41.2572,41.2142,41.2572,10400.0
2010-06-10 13:55:00,57.57,57.59,57.55,57.56,11800.0,41.2501,41.2644,41.2357,41.2429,11800.0
2010-06-10 14:00:00,57.55,57.59,57.54,57.56,12400.0,41.2357,41.2644,41.2286,41.2429,12400.0
2010-06-10 14:05:00,57.55,57.55,57.45,57.46,8600.0,41.2357,41.2357,41.1641,41.1712,8600.0
2010-06-10 14:10:00,57.47,57.5,57.45,57.48,9400.0,41.1784,41.1999,41.1641,41.1856,9400.0
2010-06-10 14:15:00,57.48,57.52,57.46,57.49,14300.0,41.1856,41.2142,41.1712,41.1927,14300.0
2010-06-10 14:20:00,57.49,57.53,57.47,57.48,22000.0,41.1927,41.2214,41.1784,41.1856,22000.0
2010-06-10 14:25:00,57.47,57.51,57.46,57.47,18900.0,41.1784,41.2071,41.1712,41.1784,18900.0
2010-06-10 14:30:00,57.46,57.52,57.46,57.48,35400.0,41.1712,41.2142,41.1712,41.1856,35400.0
2010-06-10 14:35:00,57.49,57.57,57.48,57.54,26300.0,41.1927,41.2501,41.1856,41.2286,26300.0
2010-06-10 14:40:00,57.54,57.64,57.54,57.64,72000.0,41.2286,41.3002,41.2286,41.3002,72000.0
2010-06-10 14:45:00,57.64,57.64,57.57,57.59,58500.0,41.3002,41.3002,41.2501,41.2644,58500.0
2010-06-10 14:50:00,57.59,57.6,57.58,57.6,24300.0,41.2644,41.2716,41.2572,41.2716,24300.0
2010-06-10 14:55:00,57.59,57.62,57.56,57.57,17600.0,41.2644,41.2859,41.2429,41.2501,17600.0
2010-06-10 15:00:00,57.58,57.61,57.48,57.49,50000.0,41.2572,41.2787,41.1856,41.1927,50000.0
2010-06-10 15:05:00,57.49,57.59,57.49,57.57,56400.0,41.1927,41.2644,41.1927,41.2501,56400.0
2010-06-10 15:10:00,57.57,57.58,57.52,57.56,26200.0,41.2501,41.2572,41.2142,41.2429,26200.0
2010-06-10 15:15:00,57.55,57.6,57.53,57.58,75800.0,41.2357,41.2716,41.2214,41.2572,75800.0
2010-06-10 15:20:00,57.59,57.7,57.58,57.62,54900.0,41.2644,41.3432,41.2572,41.2859,54900.0
2010-06-10 15:25:00,57.61,57.66,57.61,57.63,33500.0,41.2787,41.3145,41.2787,41.293,33500.0
2010-06-10 15:30:00,57.64,57.68,57.58,57.6,60300.0,41.3002,41.3289,41.2572,41.2716,60300.0
2010-06-10 15:35:00,57.61,57.63,57.53,57.53,40600.0,41.2787,41.293,41.2214,41.2214,40600.0
2010-06-10 15:40:00,57.53,57.58,57.51,57.58,110100.0,41.2214,41.2572,41.2071,41.2572,110100.0
2010-06-10 15:45:00,57.57,57.57,57.51,57.53,78000.0,41.2501,41.2501,41.2071,41.2214,78000.0
2010-06-10 15:50:00,57.53,57.62,57.53,57.61,155000.0,41.2214,41.2859,41.2214,41.2787,155000.0
2010-06-10 15:55:00,57.61,57.67,57.6,57.67,253000.0,41.2787,41.3217,41.2716,41.3217,253000.0
2010-06-11 09:30:00,57.18,57.34,57.0,57.15,63500.0,40.9706,41.0853,40.8416,40.9491,63500.0
2010-06-11 09:35:00,57.11,57.23,57.01,57.07,52000.0,40.9205,41.0064,40.8488,40.8918,52000.0
2010-06-11 09:40:00,57.09,57.09,57.02,57.06,89500.0,40.9061,40.9061,40.856,40.8846,89500.0
2010-06-11 09:45:00,57.06,57.13,57.02,57.06,87700.0,40.8846,40.9348,40.856,40.8846,87700.0
2010-06-11 09:50:00,57.06,57.25,57.06,57.22,86500.0,40.8846,41.0208,40.8846,40.9993,86500.0
2010-06-11 09:55:00,57.23,57.29,57.2,57.25,96500.0,41.0064,41.0494,40.9849,41.0208,96500.0
2010-06-11 10:00:00,57.25,57.35,57.25,57.34,53200.0,41.0208,41.0924,41.0208,41.0853,53200.0
2010-06-11 10:05:00,57.34,57.44,57.27,57.4,81900.0,41.0853,41.1569,41.0351,41.1282,81900.0
2010-06-11 10:10:00,57.4,57.56,57.39,57.49,50200.0,41.1282,41.2429,41.1211,41.1927,50200.0
2010-06-11 10:15:00,57.49,57.57,57.47,57.56,40400.0,41.1927,41.2501,41.1784,41.2429,40400.0
2010-06-11 10:20:00,57.56,57.61,57.54,57.56,50900.0,41.2429,41.2787,41.2286,41.2429,50900.0
2010-06-11 10:25:00,57.56,57.59,57.52,57.53,29900.0,41.2429,41.2644,41.2142,41.2214,29900.0
2010-06-11 10:30:00,57.53,57.63,57.53,57.62,31400.0,41.2214,41.293,41.2214,41.2859,31400.0
2010-06-11 10:35:00,57.61,57.65,57.59,57.6,48700.0,41.2787,41.3074,41.2644,41.2716,48700.0
2010-06-11 10:40:00,57.59,57.64,57.52,57.53,78000.0,41.2644,41.3002,41.2142,41.2214,78000.0
2010-06-11 10:45:00,57.52,57.52,57.48,57.5,64000.0,41.2142,41.2142,41.1856,41.1999,64000.0
2010-06-11 10:50:00,57.49,57.53,57.44,57.46,74500.0,41.1927,41.2214,41.1569,41.1712,74500.0
2010-06-11 10:55:00,57.47,57.47,57.39,57.42,78100.0,41.1784,41.1784,41.1211,41.1426,78100.0
2010-06-11 11:00:00,57.43,57.43,57.35,57.4,52000.0,41.1497,41.1497,41.0924,41.1282,52000.0
2010-06-11 11:05:00,57.4,57.44,57.35,57.44,75600.0,41.1282,41.1569,41.0924,41.1569,75600.0
2010-06-11 11:10:00,57.43,57.46,57.32,57.33,55100.0,41.1497,41.1712,41.0709,41.0781,55100.0
2010-06-11 11:15:00,57.32,57.45,57.28,57.44,31200.0,41.0709,41.1641,41.0423,41.1569,31200.0
2010-06-11 11:20:00,57.44,57.49,57.39,57.44,18200.0,41.1569,41.1927,41.1211,41.1569,18200.0
2010-06-11 11:25:00,57.45,57.55,57.39,57.52,40700.0,41.1641,41.2357,41.1211,41.2142,40700.0
2010-06-11 11:30:00,57.52,57.64,57.52,57.61,27500.0,41.2142,41.3002,41.2142,41.2787,27500.0
2010-06-11 11:35:00,57.6,57.62,57.51,57.51,19000.0,41.2716,41.2859,41.2071,41.2071,19000.0
2010-06-11 11:40:00,57.51,57.51,57.4,57.42,18700.0,41.2071,41.2071,41.1282,41.1426,18700.0
2010-06-11 11:45:00,57.41,57.42,57.4,57.41,15900.0,41.1354,41.1426,41.1282,41.1354,15900.0
2010-06-11 11:50:00,57.41,57.55,57.41,57.53,16900.0,41.1354,41.2357,41.1354,41.2214,16900.0
2010-06-11 11:55:00,57.52,57.52,57.45,57.49,10400.0,41.2142,41.2142,41.1641,41.1927,10400.0
2010-06-11 12:00:00,57.49,57.51,57.44,57.45,6400.0,41.1927,41.2071,41.1569,41.1641,6400.0
2010-06-11 12:05:00,57.45,57.55,57.45,57.47,19900.0,41.1641,41.2357,41.1641,41.1784,19900.0
2010-06-11 12:10:00,57.48,57.49,57.41,57.45,14400.0,41.1856,41.1927,41.1354,41.1641,14400.0
2010-06-11 12:15:00,57.47,57.49,57.42,57.44,16900.0,41.1784,41.1927,41.1426,41.1569,16900.0
2010-06-11 12:20:00,57.45,57.46,57.36,57.37,15700.0,41.1641,41.1712,41.0996,41.1068,15700.0
2010-06-11 12:25:00,57.37,57.37,57.31,57.35,14900.0,41.1068,41.1068,41.0638,41.0924,14900.0
2010-06-11 12:30:00,57.35,57.35,57.25,57.32,18200.0,41.0924,41.0924,41.0208,41.0709,18200.0
2010-06-11 12:35:00,57.32,57.4,57.31,57.35,11600.0,41.0709,41.1282,41.0638,41.0924,11600.0
2010-06-11 12:40:00,57.34,57.43,57.34,57.36,16700.0,41.0853,41.1497,41.0853,41.0996,16700.0
2010-06-11 12:45:00,57.36,57.37,57.33,57.36,7700.0,41.0996,41.1068,41.0781,41.0996,7700.0
2010-06-11 12:50:00,57.36,57.38,57.32,57.36,15900.0,41.0996,41.1139,41.0709,41.0996,15900.0
2010-06-11 12:55:00,57.36,57.4,57.33,57.38,17300.0,41.0996,41.1282,41.0781,41.1139,17300.0
2010-06-11 13:00:00,57.39,57.41,57.38,57.38,22500.0,41.1211,41.1354,41.1139,41.1139,22500.0
2010-06-11 13:05:00,57.4,57.48,57.38,57.48,15100.0,41.1282,41.1856,41.1139,41.1856,15100.0
2010-06-11 13:10:00,57.48,57.52,57.46,57.51,13900.0,41.1856,41.2142,41.1712,41.2071,13900.0
2010-06-11 13:15:00,57.52,57.52,57.49,57.49,9500.0,41.2142,41.2142,41.1927,41.1927,9500.0
2010-06-11 13:20:00,57.48,57.49,57.44,57.44,10800.0,41.1856,41.1927,41.1569,41.1569,10800.0
2010-06-11 13:25:00,57.46,57.51,57.43,57.48,20600.0,41.1712,41.2071,41.1497,41.1856,20600.0
2010-06-11 13:30:00,57.51,57.51,57.43,57.44,8600.0,41.2071,41.2071,41.1497,41.1569,8600.0
2010-06-11 13:35:00,57.45,57.47,57.41,57.47,18700.0,41.1641,41.1784,41.1354,41.1784,18700.0
2010-06-11 13:40:00,57.47,57.47,57.41,57.41,9500.0,41.1784,41.1784,41.1354,41.1354,9500.0
2010-06-11 13:45:00,57.4,57.41,57.33,57.33,20300.0,41.1282,41.1354,41.0781,41.0781,20300.0
2010-06-11 13:50:00,57.33,57.35,57.31,57.31,11800.0,41.0781,41.0924,41.0638,41.0638,11800.0
2010-06-11 13:55:00,57.33,57.38,57.33,57.33,21500.0,41.0781,41.1139,41.0781,41.0781,21500.0
2010-06-11 14:00:00,57.33,57.37,57.3,57.35,28400.0,41.0781,41.1068,41.0566,41.0924,28400.0
2010-06-11 14:05:00,57.35,57.35,57.29,57.33,10700.0,41.0924,41.0924,41.0494,41.0781,10700.0
2010-06-11 14:10:00,57.34,57.35,57.27,57.28,17800.0,41.0853,41.0924,41.0351,41.0423,17800.0
2010-06-11 14:15:00,57.28,57.3,57.19,57.2,26300.0,41.0423,41.0566,40.9778,40.9849,26300.0
2010-06-11 14:20:00,57.19,57.2,57.16,57.17,22800.0,40.9778,40.9849,40.9563,40.9634,22800.0
2010-06-11 14:25:00,57.16,57.17,57.08,57.1,56100.0,40.9563,40.9634,40.899,40.9133,56100.0
2010-06-11 14:30:00,57.1,57.18,57.1,57.17,16400.0,40.9133,40.9706,40.9133,40.9634,16400.0
2010-06-11 14:35:00,57.18,57.21,57.15,57.17,13600.0,40.9706,40.9921,40.9491,40.9634,13600.0
2010-06-11 14:40:00,57.16,57.16,57.08,57.16,16900.0,40.9563,40.9563,40.899,40.9563,16900.0
2010-06-11 14:45:00,57.16,57.29,57.16,57.25,19100.0,40.9563,41.0494,40.9563,41.0208,19100.0
2010-06-11 14:50:00,57.24,57.26,57.21,57.23,20500.0,41.0136,41.0279,40.9921,41.0064,20500.0
2010-06-11 14:55:00,57.22,57.22,57.17,57.17,15100.0,40.9993,40.9993,40.9634,40.9634,15100.0
2010-06-11 15:00:00,57.17,57.23,57.17,57.21,29500.0,40.9634,41.0064,40.9634,40.9921,29500.0
2010-06-11 15:05:00,57.21,57.22,57.15,57.16,25700.0,40.9921,40.9993,40.9491,40.9563,25700.0
2010-06-11 15:10:00,57.16,57.2,57.13,57.19,29500.0,40.9563,40.9849,40.9348,40.9778,29500.0
2010-06-11 15:15:00,57.19,57.23,57.17,57.2,42100.0,40.9778,41.0064,40.9634,40.9849,42100.0
2010-06-11 15:20:00,57.2,57.24,57.17,57.24,22400.0,40.9849,41.0136,40.9634,41.0136,22400.0
2010-06-11 15:25:00,57.24,57.3,57.23,57.23,58900.0,41.0136,41.0566,41.0064,41.0064,58900.0
2010-06-11 15:30:00,57.24,57.26,57.21,57.25,58600.0,41.0136,41.0279,40.9921,41.0208,58600.0
2010-06-11 15:35:00,57.24,57.37,57.24,57.37,53700.0,41.0136,41.1068,41.0136,41.1068,53700.0
2010-06-11 15:40:00,57.37,57.38,57.33,57.37,132500.0,41.1068,41.1139,41.0781,41.1068,132500.0
2010-06-11 15:45:00,57.37,57.45,57.34,57.44,77000.0,41.1068,41.1641,41.0853,41.1569,77000.0
2010-06-11 15:50:00,57.45,57.52,57.41,57.52,82300.0,41.1641,41.2142,41.1354,41.2142,82300.0
2010-06-11 15:55:00,57.51,57.56,57.51,57.53,131800.0,41.2071,41.2429,41.2071,41.2214,131800.0
2010-06-14 09:30:00,57.84,57.84,57.63,57.63,51100.0,41.4435,41.4435,41.293,41.293,51100.0
2010-06-14 09:35:00,57.63,57.63,57.37,57.38,30800.0,41.293,41.293,41.1068,41.1139,30800.0
2010-06-14 09:40:00,57.38,57.49,57.3,57.42,58700.0,41.1139,41.1927,41.0566,41.1426,58700.0
2010-06-14 09:45:00,57.42,57.55,57.39,57.48,35400.0,41.1426,41.2357,41.1211,41.1856,35400.0
2010-06-14 09:50:00,57.48,57.53,57.47,57.49,28600.0,41.1856,41.2214,41.1784,41.1927,28600.0
2010-06-14 09:55:00,57.47,57.49,57.41,57.41,35200.0,41.1784,41.1927,41.1354,41.1354,35200.0
2010-06-14 10:00:00,57.41,57.55,57.41,57.53,43900.0,41.1354,41.2357,41.1354,41.2214,43900.0
2010-06-14 10:05:00,57.53,57.62,57.48,57.48,31600.0,41.2214,41.2859,41.1856,41.1856,31600.0
2010-06-14 10:10:00,57.49,57.6,57.46,57.53,51600.0,41.1927,41.2716,41.1712,41.2214,51600.0
2010-06-14 10:15:00,57.52,57.63,57.51,57.63,32000.0,41.2142,41.293,41.2071,41.293,32000.0
2010-06-14 10:20:00,57.62,57.69,57.62,57.63,29800.0,41.2859,41.336,41.2859,41.293,29800.0
2010-06-14 10:25:00,57.64,57.69,57.63,57.68,21800.0,41.3002,41.336,41.293,41.3289,21800.0
2010-06-14 10:30:00,57.69,57.7,57.62,57.63,33100.0,41.336,41.3432,41.2859,41.293,33100.0
2010-06-14 10:35:00,57.62,57.68,57.58,57.67,20800.0,41.2859,41.3289,41.2572,41.3217,20800.0
2010-06-14 10:40:00,57.68,57.7,57.65,57.68,32300.0,41.3289,41.3432,41.3074,41.3289,32300.0
2010-06-14 10:45:00,57.68,57.7,57.63,57.69,26200.0,41.3289,41.3432,41.293,41.336,26200.0
2010-06-14 10:50:00,57.69,57.72,57.67,57.7,23200.0,41.336,41.3575,41.3217,41.3432,23200.0
2010-06-14 10:55:00,57.71,57.78,57.71,57.76,37100.0,41.3504,41.4005,41.3504,41.3862,37100.0
2010-06-14 11:00:00,57.76,57.77,57.73,57.76,22600.0,41.3862,41.3934,41.3647,41.3862,22600.0
2010-06-14 11:05:00,57.77,57.82,57.76,57.82,20700.0,41.3934,41.4292,41.3862,41.4292,20700.0
2010-06-14 11:10:00,57.82,57.87,57.79,57.84,29100.0,41.4292,41.465,41.4077,41.4435,29100.0
2010-06-14 11:15:00,57.84,57.87,57.81,57.82,23900.0,41.4435,41.465,41.422,41.4292,23900.0
2010-06-14 11:20:00,57.81,57.88,57.81,57.88,37700.0,41.422,41.4722,41.422,41.4722,37700.0
2010-06-14 11:25:00,57.88,57.88,57.76,57.77,25800.0,41.4722,41.4722,41.3862,41.3934,25800.0
2010-06-14 11:30:00,57.76,57.83,57.72,57.83,19600.0,41.3862,41.4364,41.3575,41.4364,19600.0
2010-06-14 11:35:00,57.83,57.83,57.76,57.77,12300.0,41.4364,41.4364,41.3862,41.3934,12300.0
2010-06-14 11:40:00,57.76,57.85,57.75,57.84,16400.0,41.3862,41.4507,41.379,41.4435,16400.0
2010-06-14 11:45:00,57.84,57.9,57.84,57.88,28200.0,41.4435,41.4865,41.4435,41.4722,28200.0
2010-06-14 11:50:00,57.89,57.9,57.81,57.83,15300.0,41.4793,41.4865,41.422,41.4364,15300.0
2010-06-14 11:55:00,57.83,57.84,57.76,57.76,14900.0,41.4364,41.4435,41.3862,41.3862,14900.0
2010-06-14 12:00:00,57.76,57.79,57.72,57.77,24500.0,41.3862,41.4077,41.3575,41.3934,24500.0
2010-06-14 12:05:00,57.77,57.77,57.72,57.73,9700.0,41.3934,41.3934,41.3575,41.3647,9700.0
2010-06-14 12:10:00,57.73,57.77,57.73,57.77,11600.0,41.3647,41.3934,41.3647,41.3934,11600.0
2010-06-14 12:15:00,57.78,57.79,57.76,57.78,18100.0,41.4005,41.4077,41.3862,41.4005,18100.0
2010-06-14 12:20:00,57.77,57.82,57.77,57.81,19800.0,41.3934,41.4292,41.3934,41.422,19800.0
2010-06-14 12:25:00,57.81,57.83,57.79,57.83,14100.0,41.422,41.4364,41.4077,41.4364,14100.0
2010-06-14 12:30:00,57.83,57.86,57.82,57.83,19300.0,41.4364,41.4578,41.4292,41.4364,19300.0
2010-06-14 12:35:00,57.82,57.83,57.78,57.79,12600.0,41.4292,41.4364,41.4005,41.4077,12600.0
2010-06-14 12:40:00,57.78,57.82,57.77,57.82,10400.0,41.4005,41.4292,41.3934,41.4292,10400.0
2010-06-14 12:45:00,57.82,57.84,57.79,57.79,15200.0,41.4292,41.4435,41.4077,41.4077,15200.0
2010-06-14 12:50:00,57.79,57.8,57.78,57.79,20300.0,41.4077,41.4149,41.4005,41.4077,20300.0
2010-06-14 12:55:00,57.79,57.79,57.75,57.75,36500.0,41.4077,41.4077,41.379,41.379,36500.0
2010-06-14 13:00:00,57.75,57.79,57.75,57.77,29300.0,41.379,41.4077,41.379,41.3934,29300.0
2010-06-14 13:05:00,57.77,57.79,57.69,57.73,51700.0,41.3934,41.4077,41.336,41.3647,51700.0
2010-06-14 13:10:00,57.74,57.76,57.63,57.67,55100.0,41.3719,41.3862,41.293,41.3217,55100.0
2010-06-14 13:15:00,57.68,57.7,57.64,57.67,20600.0,41.3289,41.3432,41.3002,41.3217,20600.0
2010-06-14 13:20:00,57.67,57.71,57.67,57.7,17600.0,41.3217,41.3504,41.3217,41.3432,17600.0
2010-06-14 13:25:00,57.7,57.74,57.67,57.73,12200.0,41.3432,41.3719,41.3217,41.3647,12200.0
2010-06-14 13:30:00,57.74,57.8,57.73,57.77,29000.0,41.3719,41.4149,41.3647,41.3934,29000.0
2010-06-14 13:35:00,57.78,57.81,57.77,57.8,31000.0,41.4005,41.422,41.3934,41.4149,31000.0
2010-06-14 13:40:00,57.8,57.81,57.79,57.8,14600.0,41.4149,41.422,41.4077,41.4149,14600.0
2010-06-14 13:45:00,57.8,57.8,57.69,57.7,28600.0,41.4149,41.4149,41.336,41.3432,28600.0
2010-06-14 13:50:00,57.7,57.75,57.66,57.68,50600.0,41.3432,41.379,41.3145,41.3289,50600.0
2010-06-14 13:55:00,57.7,57.73,57.65,57.65,43800.0,41.3432,41.3647,41.3074,41.3074,43800.0
2010-06-14 14:00:00,57.65,57.75,57.64,57.72,28900.0,41.3074,41.379,41.3002,41.3575,28900.0
2010-06-14 14:05:00,57.72,57.76,57.64,57.73,19400.0,41.3575,41.3862,41.3002,41.3647,19400.0
2010-06-14 14:10:00,57.74,57.78,57.73,57.73,14000.0,41.3719,41.4005,41.3647,41.3647,14000.0
2010-06-14 14:15:00,57.73,57.74,57.64,57.74,26100.0,41.3647,41.3719,41.3002,41.3719,26100.0
2010-06-14 14:20:00,57.72,57.76,57.67,57.73,22900.0,41.3575,41.3862,41.3217,41.3647,22900.0
2010-06-14 14:25:00,57.74,57.77,57.69,57.76,15000.0,41.3719,41.3934,41.336,41.3862,15000.0
2010-06-14 14:30:00,57.75,57.76,57.7,57.73,15300.0,41.379,41.3862,41.3432,41.3647,15300.0
2010-06-14 14:35:00,57.73,57.75,57.69,57.72,17800.0,41.3647,41.379,41.336,41.3575,17800.0
2010-06-14 14:40:00,57.72,57.78,57.68,57.77,22800.0,41.3575,41.4005,41.3289,41.3934,22800.0
2010-06-14 14:45:00,57.77,57.81,57.76,57.8,20900.0,41.3934,41.422,41.3862,41.4149,20900.0
2010-06-14 14:50:00,57.8,57.85,57.8,57.84,14800.0,41.4149,41.4507,41.4149,41.4435,14800.0
2010-06-14 14:55:00,57.84,57.84,57.79,57.8,19500.0,41.4435,41.4435,41.4077,41.4149,19500.0
2010-06-14 15:00:00,57.81,57.83,57.79,57.8,39500.0,41.422,41.4364,41.4077,41.4149,39500.0
2010-06-14 15:05:00,57.8,57.84,57.76,57.84,27700.0,41.4149,41.4435,41.3862,41.4435,27700.0
2010-06-14 15:10:00,57.84,57.84,57.81,57.81,18300.0,41.4435,41.4435,41.422,41.422,18300.0
2010-06-14 15:15:00,57.82,57.87,57.81,57.82,31100.0,41.4292,41.465,41.422,41.4292,31100.0
2010-06-14 15:20:00,57.81,57.83,57.75,57.77,27300.0,41.422,41.4364,41.379,41.3934,27300.0
2010-06-14 15:25:00,57.76,57.79,57.71,57.76,29900.0,41.3862,41.4077,41.3504,41.3862,29900.0
2010-06-14 15:30:00,57.76,57.76,57.65,57.66,43200.0,41.3862,41.3862,41.3074,41.3145,43200.0
2010-06-14 15:35:00,57.66,57.67,57.61,57.64,68800.0,41.3145,41.3217,41.2787,41.3002,68800.0
2010-06-14 15:40:00,57.64,57.66,57.59,57.66,50500.0,41.3002,41.3145,41.2644,41.3145,50500.0
2010-06-14 15:45:00,57.66,57.7,57.62,57.65,57500.0,41.3145,41.3432,41.2859,41.3074,57500.0
2010-06-14 15:50:00,57.65,57.65,57.5,57.54,96900.0,41.3074,41.3074,41.1999,41.2286,96900.0
2010-06-14 15:55:00,57.55,57.57,57.5,57.52,133000.0,41.2357,41.2501,41.1999,41.2142,133000.0
2010-06-15 09:30:00,57.95,58.11,57.92,58.08,127100.0,41.5223,41.637,41.5008,41.6155,127100.0
2010-06-15 09:35:00,58.09,58.22,58.03,58.13,126300.0,41.6226,41.7158,41.5797,41.6513,126300.0
2010-06-15 09:40:00,58.14,58.3,58.14,58.24,109400.0,41.6585,41.7731,41.6585,41.7301,109400.0
2010-06-15 09:45:00,58.24,58.43,58.23,58.41,63900.0,41.7301,41.8663,41.723,41.8519,63900.0
2010-06-15 09:50:00,58.41,58.54,58.41,58.52,81200.0,41.8519,41.9451,41.8519,41.9308,81200.0
2010-06-15 09:55:00,58.52,58.61,58.49,58.52,54900.0,41.9308,41.9952,41.9093,41.9308,54900.0
2010-06-15 10:00:00,58.52,58.52,58.44,58.47,87200.0,41.9308,41.9308,41.8734,41.8949,87200.0
2010-06-15 10:05:00,58.47,58.52,58.34,58.35,80800.0,41.8949,41.9308,41.8018,41.8089,80800.0
2010-06-15 10:10:00,58.34,58.34,58.2,58.27,58100.0,41.8018,41.8018,41.7015,41.7516,58100.0
2010-06-15 10:15:00,58.28,58.31,58.27,58.29,43700.0,41.7588,41.7803,41.7516,41.766,43700.0
2010-06-15 10:20:00,58.29,58.41,58.29,58.41,17400.0,41.766,41.8519,41.766,41.8519,17400.0
2010-06-15 10:25:00,58.41,58.46,58.4,58.41,24700.0,41.8519,41.8878,41.8448,41.8519,24700.0
2010-06-15 10:30:00,58.41,58.47,58.3,58.47,70000.0,41.8519,41.8949,41.7731,41.8949,70000.0
2010-06-15 10:35:00,58.47,58.54,58.43,58.54,34300.0,41.8949,41.9451,41.8663,41.9451,34300.0
2010-06-15 10:40:00,58.54,58.55,58.41,58.5,51000.0,41.9451,41.9522,41.8519,41.9164,51000.0
2010-06-15 10:45:00,58.5,58.52,58.4,58.44,56200.0,41.9164,41.9308,41.8448,41.8734,56200.0
2010-06-15 10:50:00,58.43,58.48,58.38,58.47,27600.0,41.8663,41.9021,41.8304,41.8949,27600.0
2010-06-15 10:55:00,58.46,58.46,58.38,58.42,41800.0,41.8878,41.8878,41.8304,41.8591,41800.0
2010-06-15 11:00:00,58.43,58.46,58.37,58.38,23600.0,41.8663,41.8878,41.8233,41.8304,23600.0
2010-06-15 11:05:00,58.38,58.49,58.37,58.48,29700.0,41.8304,41.9093,41.8233,41.9021,29700.0
2010-06-15 11:10:00,58.48,58.55,58.46,58.5,39800.0,41.9021,41.9522,41.8878,41.9164,39800.0
2010-06-15 11:15:00,58.51,58.55,58.5,58.54,29300.0,41.9236,41.9522,41.9164,41.9451,29300.0
2010-06-15 11:20:00,58.55,58.57,58.54,58.56,26500.0,41.9522,41.9666,41.9451,41.9594,26500.0
2010-06-15 11:25:00,58.57,58.6,58.44,58.44,28100.0,41.9666,41.9881,41.8734,41.8734,28100.0
2010-06-15 11:30:00,58.43,58.48,58.39,58.43,25300.0,41.8663,41.9021,41.8376,41.8663,25300.0
2010-06-15 11:35:00,58.44,58.46,58.38,58.38,19500.0,41.8734,41.8878,41.8304,41.8304,19500.0
2010-06-15 11:40:00,58.4,58.54,58.4,58.54,21100.0,41.8448,41.9451,41.8448,41.9451,21100.0
2010-06-15 11:45:00,58.55,58.58,58.52,58.53,12400.0,41.9522,41.9737,41.9308,41.9379,12400.0
2010-06-15 11:50:00,58.53,58.59,58.53,58.53,74700.0,41.9379,41.9809,41.9379,41.9379,74700.0
2010-06-15 11:55:00,58.53,58.59,58.51,58.58,48900.0,41.9379,41.9809,41.9236,41.9737,48900.0
2010-06-15 12:00:00,58.59,58.59,58.53,58.54,17200.0,41.9809,41.9809,41.9379,41.9451,17200.0
2010-06-15 12:05:00,58.54,58.55,58.5,58.53,12000.0,41.9451,41.9522,41.9164,41.9379,12000.0
2010-06-15 12:10:00,58.53,58.57,58.52,58.54,15900.0,41.9379,41.9666,41.9308,41.9451,15900.0
2010-06-15 12:15:00,58.55,58.55,58.48,58.5,46900.0,41.9522,41.9522,41.9021,41.9164,46900.0
2010-06-15 12:20:00,58.5,58.55,58.5,58.52,33800.0,41.9164,41.9522,41.9164,41.9308,33800.0
2010-06-15 12:25:00,58.52,58.55,58.52,58.55,81400.0,41.9308,41.9522,41.9308,41.9522,81400.0
2010-06-15 12:30:00,58.55,58.56,58.54,58.54,32200.0,41.9522,41.9594,41.9451,41.9451,32200.0
2010-06-15 12:35:00,58.55,58.61,58.54,58.59,46600.0,41.9522,41.9952,41.9451,41.9809,46600.0
2010-06-15 12:40:00,58.58,58.6,58.56,58.58,59700.0,41.9737,41.9881,41.9594,41.9737,59700.0
2010-06-15 12:45:00,58.57,58.6,58.57,58.6,43900.0,41.9666,41.9881,41.9666,41.9881,43900.0
2010-06-15 12:50:00,58.59,58.61,58.57,58.57,25000.0,41.9809,41.9952,41.9666,41.9666,25000.0
2010-06-15 12:55:00,58.57,58.61,58.57,58.6,66100.0,41.9666,41.9952,41.9666,41.9881,66100.0
2010-06-15 13:00:00,58.6,58.65,58.59,58.62,52900.0,41.9881,42.0239,41.9809,42.0024,52900.0
2010-06-15 13:05:00,58.61,58.63,58.56,58.59,47300.0,41.9952,42.0096,41.9594,41.9809,47300.0
2010-06-15 13:10:00,58.59,58.68,58.58,58.68,37000.0,41.9809,42.0454,41.9737,42.0454,37000.0
2010-06-15 13:15:00,58.68,58.84,58.67,58.81,66200.0,42.0454,42.16,42.0382,42.1385,66200.0
2010-06-15 13:20:00,58.8,58.88,58.79,58.85,65400.0,42.1314,42.1887,42.1242,42.1672,65400.0
2010-06-15 13:25:00,58.85,58.85,58.8,58.82,39600.0,42.1672,42.1672,42.1314,42.1457,39600.0
2010-06-15 13:30:00,58.81,58.82,58.74,58.81,32100.0,42.1385,42.1457,42.0884,42.1385,32100.0
2010-06-15 13:35:00,58.81,58.83,58.78,58.79,20500.0,42.1385,42.1529,42.117,42.1242,20500.0
2010-06-15 13:40:00,58.79,58.79,58.71,58.74,38200.0,42.1242,42.1242,42.0669,42.0884,38200.0
2010-06-15 13:45:00,58.74,58.85,58.71,58.84,36000.0,42.0884,42.1672,42.0669,42.16,36000.0
2010-06-15 13:50:00,58.84,58.86,58.81,58.85,28700.0,42.16,42.1744,42.1385,42.1672,28700.0
2010-06-15 13:55:00,58.85,58.94,58.84,58.94,52000.0,42.1672,42.2317,42.16,42.2317,52000.0
2010-06-15 14:00:00,58.94,59.0,58.94,58.99,34700.0,42.2317,42.2747,42.2317,42.2675,34700.0
2010-06-15 14:05:00,58.99,59.05,58.98,59.05,57400.0,42.2675,42.3105,42.2604,42.3105,57400.0
2010-06-15 14:10:00,59.04,59.1,59.03,59.05,45600.0,42.3033,42.3463,42.2962,42.3105,45600.0
2010-06-15 14:15:00,59.06,59.16,59.06,59.12,34800.0,42.3177,42.3893,42.3177,42.3607,34800.0
2010-06-15 14:20:00,59.11,59.15,59.0,59.0,66000.0,42.3535,42.3822,42.2747,42.2747,66000.0
2010-06-15 14:25:00,59.0,59.02,58.94,58.95,60100.0,42.2747,42.289,42.2317,42.2389,60100.0
2010-06-15 14:30:00,58.95,58.96,58.89,58.91,38500.0,42.2389,42.246,42.1959,42.2102,38500.0
2010-06-15 14:35:00,58.91,58.97,58.9,58.91,23400.0,42.2102,42.2532,42.203,42.2102,23400.0
2010-06-15 14:40:00,58.92,58.95,58.89,58.91,99600.0,42.2174,42.2389,42.1959,42.2102,99600.0
2010-06-15 14:45:00,58.93,58.99,58.9,58.99,41200.0,42.2245,42.2675,42.203,42.2675,41200.0
2010-06-15 14:50:00,58.99,59.04,58.96,59.03,61200.0,42.2675,42.3033,42.246,42.2962,61200.0
2010-06-15 14:55:00,59.04,59.04,58.97,58.97,57600.0,42.3033,42.3033,42.2532,42.2532,57600.0
2010-06-15 15:00:00,58.97,58.99,58.92,58.93,60800.0,42.2532,42.2675,42.2174,42.2245,60800.0
2010-06-15 15:05:00,58.93,58.99,58.93,58.98,60400.0,42.2245,42.2675,42.2245,42.2604,60400.0
2010-06-15 15:10:00,58.98,59.01,58.96,58.97,49000.0,42.2604,42.2818,42.246,42.2532,49000.0
2010-06-15 15:15:00,58.97,59.03,58.92,59.03,74400.0,42.2532,42.2962,42.2174,42.2962,74400.0
2010-06-15 15:20:00,59.03,59.08,59.02,59.07,67700.0,42.2962,42.332,42.289,42.3248,67700.0
2010-06-15 15:25:00,59.07,59.08,59.03,59.08,40500.0,42.3248,42.332,42.2962,42.332,40500.0
2010-06-15 15:30:00,59.08,59.09,59.06,59.06,61800.0,42.332,42.3392,42.3177,42.3177,61800.0
2010-06-15 15:35:00,59.06,59.1,59.03,59.08,71000.0,42.3177,42.3463,42.2962,42.332,71000.0
2010-06-15 15:40:00,59.09,59.12,59.08,59.08,65300.0,42.3392,42.3607,42.332,42.332,65300.0
2010-06-15 15:45:00,59.09,59.11,59.03,59.11,151100.0,42.3392,42.3535,42.2962,42.3535,151100.0
2010-06-15 15:50:00,59.1,59.15,59.09,59.15,190800.0,42.3463,42.3822,42.3392,42.3822,190800.0
2010-06-15 15:55:00,59.14,59.18,59.08,59.18,369600.0,42.375,42.4037,42.332,42.4037,369600.0
2010-06-16 09:30:00,58.47,58.85,58.42,58.85,123300.0,41.8949,42.1672,41.8591,42.1672,123300.0
2010-06-16 09:35:00,58.86,58.89,58.65,58.71,41100.0,42.1744,42.1959,42.0239,42.0669,41100.0
2010-06-16 09:40:00,58.73,58.75,58.68,58.74,23200.0,42.0812,42.0956,42.0454,42.0884,23200.0
2010-06-16 09:45:00,58.76,58.76,58.69,58.73,16600.0,42.1027,42.1027,42.0526,42.0812,16600.0
2010-06-16 09:50:00,58.72,58.73,58.56,58.57,37400.0,42.0741,42.0812,41.9594,41.9666,37400.0
2010-06-16 09:55:00,58.57,58.6,58.54,58.59,34000.0,41.9666,41.9881,41.9451,41.9809,34000.0
2010-06-16 10:00:00,58.6,58.72,58.48,58.51,111600.0,41.9881,42.0741,41.9021,41.9236,111600.0
2010-06-16 10:05:00,58.51,58.51,58.38,58.41,34000.0,41.9236,41.9236,41.8304,41.8519,34000.0
2010-06-16 10:10:00,58.4,58.53,58.4,58.53,28700.0,41.8448,41.9379,41.8448,41.9379,28700.0
2010-06-16 10:15:00,58.55,58.58,58.45,58.47,41300.0,41.9522,41.9737,41.8806,41.8949,41300.0
2010-06-16 10:20:00,58.45,58.45,58.26,58.27,89500.0,41.8806,41.8806,41.7445,41.7516,89500.0
2010-06-16 10:25:00,58.27,58.29,58.17,58.17,62300.0,41.7516,41.766,41.68,41.68,62300.0
2010-06-16 10:30:00,58.17,58.29,58.12,58.29,85600.0,41.68,41.766,41.6441,41.766,85600.0
2010-06-16 10:35:00,58.29,58.29,58.23,58.23,31700.0,41.766,41.766,41.723,41.723,31700.0
2010-06-16 10:40:00,58.24,58.3,58.24,58.28,29500.0,41.7301,41.7731,41.7301,41.7588,29500.0
2010-06-16 10:45:00,58.28,58.3,58.19,58.19,22500.0,41.7588,41.7731,41.6943,41.6943,22500.0
2010-06-16 10:50:00,58.18,58.3,58.18,58.29,30100.0,41.6871,41.7731,41.6871,41.766,30100.0
2010-06-16 10:55:00,58.3,58.31,58.23,58.23,17000.0,41.7731,41.7803,41.723,41.723,17000.0
2010-06-16 11:00:00,58.23,58.27,58.22,58.25,19100.0,41.723,41.7516,41.7158,41.7373,19100.0
2010-06-16 11:05:00,58.25,58.32,58.23,58.26,53500.0,41.7373,41.7874,41.723,41.7445,53500.0
2010-06-16 11:10:00,58.26,58.28,58.24,58.26,40500.0,41.7445,41.7588,41.7301,41.7445,40500.0
2010-06-16 11:15:00,58.25,58.29,58.23,58.26,25200.0,41.7373,41.766,41.723,41.7445,25200.0
2010-06-16 11:20:00,58.27,58.33,58.23,58.32,32800.0,41.7516,41.7946,41.723,41.7874,32800.0
2010-06-16 11:25:00,58.33,58.37,58.32,58.36,32400.0,41.7946,41.8233,41.7874,41.8161,32400.0
2010-06-16 11:30:00,58.36,58.37,58.28,58.28,25000.0,41.8161,41.8233,41.7588,41.7588,25000.0
2010-06-16 11:35:00,58.29,58.35,58.29,58.34,15200.0,41.766,41.8089,41.766,41.8018,15200.0
2010-06-16 11:40:00,58.34,58.37,58.33,58.34,12300.0,41.8018,41.8233,41.7946,41.8018,12300.0
2010-06-16 11:45:00,58.35,58.35,58.27,58.28,18600.0,41.8089,41.8089,41.7516,41.7588,18600.0
2010-06-16 11:50:00,58.28,58.32,58.28,58.3,18800.0,41.7588,41.7874,41.7588,41.7731,18800.0
2010-06-16 11:55:00,58.32,58.34,58.3,58.33,6800.0,41.7874,41.8018,41.7731,41.7946,6800.0
2010-06-16 12:00:00,58.34,58.42,58.34,58.42,26200.0,41.8018,41.8591,41.8018,41.8591,26200.0
2010-06-16 12:05:00,58.42,58.43,58.4,58.43,21300.0,41.8591,41.8663,41.8448,41.8663,21300.0
2010-06-16 12:10:00,58.42,58.43,58.37,58.38,15200.0,41.8591,41.8663,41.8233,41.8304,15200.0
2010-06-16 12:15:00,58.37,58.38,58.34,58.34,14500.0,41.8233,41.8304,41.8018,41.8018,14500.0
2010-06-16 12:20:00,58.35,58.38,58.33,58.35,10600.0,41.8089,41.8304,41.7946,41.8089,10600.0
2010-06-16 12:25:00,58.35,58.41,58.32,58.41,20100.0,41.8089,41.8519,41.7874,41.8519,20100.0
2010-06-16 12:30:00,58.41,58.42,58.38,58.38,28900.0,41.8519,41.8591,41.8304,41.8304,28900.0
2010-06-16 12:35:00,58.4,58.42,58.38,58.38,8300.0,41.8448,41.8591,41.8304,41.8304,8300.0
2010-06-16 12:40:00,58.38,58.39,58.36,58.39,11000.0,41.8304,41.8376,41.8161,41.8376,11000.0
2010-06-16 12:45:00,58.4,58.41,58.35,58.38,19600.0,41.8448,41.8519,41.8089,41.8304,19600.0
2010-06-16 12:50:00,58.38,58.41,58.36,58.4,25000.0,41.8304,41.8519,41.8161,41.8448,25000.0
2010-06-16 12:55:00,58.39,58.42,58.36,58.4,11000.0,41.8376,41.8591,41.8161,41.8448,11000.0
2010-06-16 13:00:00,58.41,58.41,58.34,58.39,15200.0,41.8519,41.8519,41.8018,41.8376,15200.0
2010-06-16 13:05:00,58.39,58.43,58.38,58.41,13400.0,41.8376,41.8663,41.8304,41.8519,13400.0
2010-06-16 13:10:00,58.41,58.43,58.39,58.4,12900.0,41.8519,41.8663,41.8376,41.8448,12900.0
2010-06-16 13:15:00,58.4,58.42,58.37,58.39,16000.0,41.8448,41.8591,41.8233,41.8376,16000.0
2010-06-16 13:20:00,58.41,58.47,58.41,58.44,20600.0,41.8519,41.8949,41.8519,41.8734,20600.0
2010-06-16 13:25:00,58.45,58.47,58.41,58.43,14100.0,41.8806,41.8949,41.8519,41.8663,14100.0
2010-06-16 13:30:00,58.42,58.43,58.37,58.39,16200.0,41.8591,41.8663,41.8233,41.8376,16200.0
2010-06-16 13:35:00,58.39,58.44,58.38,58.44,22000.0,41.8376,41.8734,41.8304,41.8734,22000.0
2010-06-16 13:40:00,58.43,58.44,58.4,58.42,16000.0,41.8663,41.8734,41.8448,41.8591,16000.0
2010-06-16 13:45:00,58.42,58.46,58.41,58.44,12900.0,41.8591,41.8878,41.8519,41.8734,12900.0
2010-06-16 13:50:00,58.45,58.49,58.45,58.48,23100.0,41.8806,41.9093,41.8806,41.9021,23100.0
2010-06-16 13:55:00,58.48,58.5,58.46,58.49,10900.0,41.9021,41.9164,41.8878,41.9093,10900.0
2010-06-16 14:00:00,58.49,58.56,58.49,58.54,27500.0,41.9093,41.9594,41.9093,41.9451,27500.0
2010-06-16 14:05:00,58.54,58.57,58.53,58.56,19200.0,41.9451,41.9666,41.9379,41.9594,19200.0
2010-06-16 14:10:00,58.56,58.57,58.54,58.55,19300.0,41.9594,41.9666,41.9451,41.9522,19300.0
2010-06-16 14:15:00,58.55,58.56,58.52,58.55,13000.0,41.9522,41.9594,41.9308,41.9522,13000.0
2010-06-16 14:20:00,58.55,58.56,58.48,58.49,24700.0,41.9522,41.9594,41.9021,41.9093,24700.0
2010-06-16 14:25:00,58.49,58.52,58.47,58.5,19500.0,41.9093,41.9308,41.8949,41.9164,19500.0
2010-06-16 14:30:00,58.49,58.54,58.48,58.51,31900.0,41.9093,41.9451,41.9021,41.9236,31900.0
2010-06-16 14:35:00,58.5,58.51,58.45,58.46,19000.0,41.9164,41.9236,41.8806,41.8878,19000.0
2010-06-16 14:40:00,58.45,58.49,58.41,58.47,33800.0,41.8806,41.9093,41.8519,41.8949,33800.0
2010-06-16 14:45:00,58.46,58.52,58.44,58.52,21700.0,41.8878,41.9308,41.8734,41.9308,21700.0
2010-06-16 14:50:00,58.51,58.53,58.45,58.45,31200.0,41.9236,41.9379,41.8806,41.8806,31200.0
2010-06-16 14:55:00,58.46,58.48,58.4,58.42,25500.0,41.8878,41.9021,41.8448,41.8591,25500.0
2010-06-16 15:00:00,58.43,58.43,58.35,58.4,37700.0,41.8663,41.8663,41.8089,41.8448,37700.0
2010-06-16 15:05:00,58.4,58.45,58.38,58.38,23000.0,41.8448,41.8806,41.8304,41.8304,23000.0
2010-06-16 15:10:00,58.38,58.43,58.36,58.41,17700.0,41.8304,41.8663,41.8161,41.8519,17700.0
2010-06-16 15:15:00,58.39,58.43,58.32,58.33,53200.0,41.8376,41.8663,41.7874,41.7946,53200.0
2010-06-16 15:20:00,58.33,58.36,58.28,58.31,70200.0,41.7946,41.8161,41.7588,41.7803,70200.0
2010-06-16 15:25:00,58.31,58.34,58.28,58.3,49700.0,41.7803,41.8018,41.7588,41.7731,49700.0
2010-06-16 15:30:00,58.29,58.32,58.26,58.29,57100.0,41.766,41.7874,41.7445,41.766,57100.0
2010-06-16 15:35:00,58.28,58.34,58.25,58.32,53400.0,41.7588,41.8018,41.7373,41.7874,53400.0
2010-06-16 15:40:00,58.32,58.36,58.27,58.31,66500.0,41.7874,41.8161,41.7516,41.7803,66500.0
2010-06-16 15:45:00,58.3,58.38,58.3,58.33,79100.0,41.7731,41.8304,41.7731,41.7946,79100.0
2010-06-16 15:50:00,58.33,58.34,58.28,58.28,132600.0,41.7946,41.8018,41.7588,41.7588,132600.0
2010-06-16 15:55:00,58.28,58.34,58.28,58.34,184100.0,41.7588,41.8018,41.7588,41.8018,184100.0
2010-06-17 09:30:00,58.59,58.59,58.4,58.52,31500.0,41.9809,41.9809,41.8448,41.9308,31500.0
2010-06-17 09:35:00,58.52,58.53,58.39,58.44,29900.0,41.9308,41.9379,41.8376,41.8734,29900.0
2010-06-17 09:40:00,58.45,58.45,58.34,58.36,19800.0,41.8806,41.8806,41.8018,41.8161,19800.0
2010-06-17 09:45:00,58.35,58.36,58.28,58.29,39800.0,41.8089,41.8161,41.7588,41.766,39800.0
2010-06-17 09:50:00,58.28,58.38,58.27,58.35,33400.0,41.7588,41.8304,41.7516,41.8089,33400.0
2010-06-17 09:55:00,58.35,58.41,58.35,58.38,21600.0,41.8089,41.8519,41.8089,41.8304,21600.0
2010-06-17 10:00:00,58.38,58.38,58.26,58.32,88400.0,41.8304,41.8304,41.7445,41.7874,88400.0
2010-06-17 10:05:00,58.32,58.38,58.3,58.36,19600.0,41.7874,41.8304,41.7731,41.8161,19600.0
2010-06-17 10:10:00,58.35,58.4,58.29,58.32,28800.0,41.8089,41.8448,41.766,41.7874,28800.0
2010-06-17 10:15:00,58.32,58.35,58.25,58.25,62900.0,41.7874,41.8089,41.7373,41.7373,62900.0
2010-06-17 10:20:00,58.25,58.26,58.23,58.24,25400.0,41.7373,41.7445,41.723,41.7301,25400.0
2010-06-17 10:25:00,58.24,58.26,58.13,58.24,37500.0,41.7301,41.7445,41.6513,41.7301,37500.0
2010-06-17 10:30:00,58.23,58.25,58.19,58.21,46500.0,41.723,41.7373,41.6943,41.7086,46500.0
2010-06-17 10:35:00,58.2,58.24,58.14,58.14,38100.0,41.7015,41.7301,41.6585,41.6585,38100.0
2010-06-17 10:40:00,58.16,58.17,58.07,58.1,57900.0,41.6728,41.68,41.6083,41.6298,57900.0
2010-06-17 10:45:00,58.09,58.1,58.0,58.05,67200.0,41.6226,41.6298,41.5582,41.594,67200.0
2010-06-17 10:50:00,58.05,58.12,58.04,58.1,31700.0,41.594,41.6441,41.5868,41.6298,31700.0
2010-06-17 10:55:00,58.11,58.14,58.08,58.1,21200.0,41.637,41.6585,41.6155,41.6298,21200.0
2010-06-17 11:00:00,58.1,58.1,57.99,58.09,38700.0,41.6298,41.6298,41.551,41.6226,38700.0
2010-06-17 11:05:00,58.09,58.22,58.08,58.21,14500.0,41.6226,41.7158,41.6155,41.7086,14500.0
2010-06-17 11:10:00,58.22,58.27,58.21,58.23,13100.0,41.7158,41.7516,41.7086,41.723,13100.0
2010-06-17 11:15:00,58.24,58.26,58.21,58.24,15900.0,41.7301,41.7445,41.7086,41.7301,15900.0
2010-06-17 11:20:00,58.25,58.34,58.25,58.33,13600.0,41.7373,41.8018,41.7373,41.7946,13600.0
2010-06-17 11:25:00,58.32,58.37,58.32,58.35,11900.0,41.7874,41.8233,41.7874,41.8089,11900.0
2010-06-17 11:30:00,58.33,58.42,58.33,58.41,13600.0,41.7946,41.8591,41.7946,41.8519,13600.0
2010-06-17 11:35:00,58.41,58.46,58.41,58.46,31000.0,41.8519,41.8878,41.8519,41.8878,31000.0
2010-06-17 11:40:00,58.46,58.47,58.44,58.45,20600.0,41.8878,41.8949,41.8734,41.8806,20600.0
2010-06-17 11:45:00,58.45,58.5,58.43,58.49,26500.0,41.8806,41.9164,41.8663,41.9093,26500.0
2010-06-17 11:50:00,58.49,58.49,58.46,58.49,7200.0,41.9093,41.9093,41.8878,41.9093,7200.0
2010-06-17 11:55:00,58.49,58.49,58.45,58.46,19200.0,41.9093,41.9093,41.8806,41.8878,19200.0
2010-06-17 12:00:00,58.46,58.48,58.42,58.44,13600.0,41.8878,41.9021,41.8591,41.8734,13600.0
2010-06-17 12:05:00,58.44,58.47,58.43,58.45,11300.0,41.8734,41.8949,41.8663,41.8806,11300.0
2010-06-17 12:10:00,58.45,58.46,58.42,58.44,12500.0,41.8806,41.8878,41.8591,41.8734,12500.0
2010-06-17 12:15:00,58.45,58.46,58.4,58.41,10000.0,41.8806,41.8878,41.8448,41.8519,10000.0
2010-06-17 12:20:00,58.41,58.43,58.41,58.43,10000.0,41.8519,41.8663,41.8519,41.8663,10000.0
2010-06-17 12:25:00,58.44,58.44,58.38,58.39,15500.0,41.8734,41.8734,41.8304,41.8376,15500.0
2010-06-17 12:30:00,58.39,58.41,58.38,58.4,8100.0,41.8376,41.8519,41.8304,41.8448,8100.0
2010-06-17 12:35:00,58.4,58.4,58.38,58.39,10500.0,41.8448,41.8448,41.8304,41.8376,10500.0
2010-06-17 12:40:00,58.39,58.39,58.38,58.39,10100.0,41.8376,41.8376,41.8304,41.8376,10100.0
2010-06-17 12:45:00,58.39,58.39,58.32,58.35,23500.0,41.8376,41.8376,41.7874,41.8089,23500.0
2010-06-17 12:50:00,58.35,58.41,58.35,58.4,8600.0,41.8089,41.8519,41.8089,41.8448,8600.0
2010-06-17 12:55:00,58.41,58.41,58.37,58.39,6100.0,41.8519,41.8519,41.8233,41.8376,6100.0
2010-06-17 13:00:00,58.39,58.43,58.37,58.42,11500.0,41.8376,41.8663,41.8233,41.8591,11500.0
2010-06-17 13:05:00,58.42,58.44,58.39,58.42,10300.0,41.8591,41.8734,41.8376,41.8591,10300.0
2010-06-17 13:10:00,58.42,58.45,58.41,58.44,5200.0,41.8591,41.8806,41.8519,41.8734,5200.0
2010-06-17 13:15:00,58.44,58.51,58.44,58.5,12700.0,41.8734,41.9236,41.8734,41.9164,12700.0
2010-06-17 13:20:00,58.5,58.53,58.49,58.51,12300.0,41.9164,41.9379,41.9093,41.9236,12300.0
2010-06-17 13:25:00,58.51,58.51,58.43,58.47,48300.0,41.9236,41.9236,41.8663,41.8949,48300.0
2010-06-17 13:30:00,58.49,58.5,58.44,58.49,11200.0,41.9093,41.9164,41.8734,41.9093,11200.0
2010-06-17 13:35:00,58.5,58.52,58.42,58.47,20800.0,41.9164,41.9308,41.8591,41.8949,20800.0
2010-06-17 13:40:00,58.47,58.51,58.46,58.5,32800.0,41.8949,41.9236,41.8878,41.9164,32800.0
2010-06-17 13:45:00,58.5,58.55,58.49,58.54,33700.0,41.9164,41.9522,41.9093,41.9451,33700.0
2010-06-17 13:50:00,58.53,58.61,58.53,58.59,39900.0,41.9379,41.9952,41.9379,41.9809,39900.0
2010-06-17 13:55:00,58.6,58.71,58.59,58.63,99900.0,41.9881,42.0669,41.9809,42.0096,99900.0
2010-06-17 14:00:00,58.63,58.72,58.63,58.67,23800.0,42.0096,42.0741,42.0096,42.0382,23800.0
2010-06-17 14:05:00,58.66,58.68,58.62,58.62,9500.0,42.0311,42.0454,42.0024,42.0024,9500.0
2010-06-17 14:10:00,58.62,58.64,58.6,58.62,10100.0,42.0024,42.0167,41.9881,42.0024,10100.0
2010-06-17 14:15:00,58.61,58.62,58.53,58.56,29800.0,41.9952,42.0024,41.9379,41.9594,29800.0
2010-06-17 14:20:00,58.56,58.62,58.56,58.61,8500.0,41.9594,42.0024,41.9594,41.9952,8500.0
2010-06-17 14:25:00,58.6,58.62,58.55,58.55,9200.0,41.9881,42.0024,41.9522,41.9522,9200.0
2010-06-17 14:30:00,58.56,58.6,58.53,58.58,21400.0,41.9594,41.9881,41.9379,41.9737,21400.0
2010-06-17 14:35:00,58.58,58.6,58.55,58.58,9700.0,41.9737,41.9881,41.9522,41.9737,9700.0
2010-06-17 14:40:00,58.58,58.58,58.47,58.47,10900.0,41.9737,41.9737,41.8949,41.8949,10900.0
2010-06-17 14:45:00,58.46,58.55,58.46,58.52,14700.0,41.8878,41.9522,41.8878,41.9308,14700.0
2010-06-17 14:50:00,58.51,58.53,58.46,58.46,9500.0,41.9236,41.9379,41.8878,41.8878,9500.0
2010-06-17 14:55:00,58.47,58.54,58.46,58.52,9600.0,41.8949,41.9451,41.8878,41.9308,9600.0
2010-06-17 15:00:00,58.51,58.52,58.42,58.44,31400.0,41.9236,41.9308,41.8591,41.8734,31400.0
2010-06-17 15:05:00,58.44,58.51,58.44,58.47,23000.0,41.8734,41.9236,41.8734,41.8949,23000.0
2010-06-17 15:10:00,58.47,58.51,58.4,58.4,27200.0,41.8949,41.9236,41.8448,41.8448,27200.0
2010-06-17 15:15:00,58.4,58.45,58.39,58.44,30900.0,41.8448,41.8806,41.8376,41.8734,30900.0
2010-06-17 15:20:00,58.45,58.48,58.38,58.44,47800.0,41.8806,41.9021,41.8304,41.8734,47800.0
2010-06-17 15:25:00,58.45,58.45,58.4,58.41,18300.0,41.8806,41.8806,41.8448,41.8519,18300.0
2010-06-17 15:30:00,58.41,58.58,58.4,58.55,83200.0,41.8519,41.9737,41.8448,41.9522,83200.0
2010-06-17 15:35:00,58.55,58.56,58.5,58.52,43600.0,41.9522,41.9594,41.9164,41.9308,43600.0
2010-06-17 15:40:00,58.52,58.53,58.47,58.47,44100.0,41.9308,41.9379,41.8949,41.8949,44100.0
2010-06-17 15:45:00,58.48,58.61,58.47,58.59,149000.0,41.9021,41.9952,41.8949,41.9809,149000.0
2010-06-17 15:50:00,58.59,58.63,58.58,58.62,187200.0,41.9809,42.0096,41.9737,42.0024,187200.0
2010-06-17 15:55:00,58.61,58.65,58.54,58.55,407000.0,41.9952,42.0239,41.9451,41.9522,407000.0
2010-06-18 09:30:00,58.5,58.67,58.37,58.64,874900.0,41.9164,42.0382,41.8233,42.0167,874900.0
2010-06-18 09:35:00,58.67,58.73,58.45,58.47,43900.0,42.0382,42.0812,41.8806,41.8949,43900.0
2010-06-18 09:40:00,58.48,58.53,58.43,58.43,44600.0,41.9021,41.9379,41.8663,41.8663,44600.0
2010-06-18 09:45:00,58.43,58.5,58.4,58.49,45100.0,41.8663,41.9164,41.8448,41.9093,45100.0
2010-06-18 09:50:00,58.5,58.5,58.44,58.46,48000.0,41.9164,41.9164,41.8734,41.8878,48000.0
2010-06-18 09:55:00,58.45,58.46,58.2,58.21,45100.0,41.8806,41.8878,41.7015,41.7086,45100.0
2010-06-18 10:00:00,58.23,58.38,58.21,58.36,22100.0,41.723,41.8304,41.7086,41.8161,22100.0
2010-06-18 10:05:00,58.37,58.44,58.36,58.43,27000.0,41.8233,41.8734,41.8161,41.8663,27000.0
2010-06-18 10:10:00,58.43,58.48,58.39,58.39,21400.0,41.8663,41.9021,41.8376,41.8376,21400.0
2010-06-18 10:15:00,58.38,58.43,58.38,58.43,17400.0,41.8304,41.8663,41.8304,41.8663,17400.0
2010-06-18 10:20:00,58.44,58.46,58.41,58.42,11100.0,41.8734,41.8878,41.8519,41.8591,11100.0
2010-06-18 10:25:00,58.43,58.54,58.42,58.47,21200.0,41.8663,41.9451,41.8591,41.8949,21200.0
2010-06-18 10:30:00,58.47,58.64,58.47,58.63,24900.0,41.8949,42.0167,41.8949,42.0096,24900.0
2010-06-18 10:35:00,58.64,58.69,58.59,58.59,32700.0,42.0167,42.0526,41.9809,41.9809,32700.0
2010-06-18 10:40:00,58.6,58.62,58.55,58.56,15200.0,41.9881,42.0024,41.9522,41.9594,15200.0
2010-06-18 10:45:00,58.55,58.62,58.54,58.59,14900.0,41.9522,42.0024,41.9451,41.9809,14900.0
2010-06-18 10:50:00,58.59,58.62,58.55,58.6,14900.0,41.9809,42.0024,41.9522,41.9881,14900.0
2010-06-18 10:55:00,58.61,58.64,58.54,58.54,34700.0,41.9952,42.0167,41.9451,41.9451,34700.0
2010-06-18 11:00:00,58.53,58.63,58.53,58.62,24600.0,41.9379,42.0096,41.9379,42.0024,24600.0
2010-06-18 11:05:00,58.62,58.65,58.61,58.62,11500.0,42.0024,42.0239,41.9952,42.0024,11500.0
2010-06-18 11:10:00,58.63,58.65,58.51,58.51,20900.0,42.0096,42.0239,41.9236,41.9236,20900.0
2010-06-18 11:15:00,58.5,58.51,58.47,58.47,21700.0,41.9164,41.9236,41.8949,41.8949,21700.0
2010-06-18 11:20:00,58.48,58.49,58.42,58.44,17400.0,41.9021,41.9093,41.8591,41.8734,17400.0
2010-06-18 11:25:00,58.44,58.48,58.38,58.47,20200.0,41.8734,41.9021,41.8304,41.8949,20200.0
2010-06-18 11:30:00,58.47,58.47,58.42,58.42,10600.0,41.8949,41.8949,41.8591,41.8591,10600.0
2010-06-18 11:35:00,58.44,58.46,58.33,58.4,37000.0,41.8734,41.8878,41.7946,41.8448,37000.0
2010-06-18 11:40:00,58.4,58.41,58.29,58.33,36100.0,41.8448,41.8519,41.766,41.7946,36100.0
2010-06-18 11:45:00,58.31,58.33,58.27,58.3,64200.0,41.7803,41.7946,41.7516,41.7731,64200.0
2010-06-18 11:50:00,58.31,58.33,58.27,58.28,21400.0,41.7803,41.7946,41.7516,41.7588,21400.0
2010-06-18 11:55:00,58.28,58.34,58.27,58.28,16700.0,41.7588,41.8018,41.7516,41.7588,16700.0
2010-06-18 12:00:00,58.27,58.37,58.25,58.26,111600.0,41.7516,41.8233,41.7373,41.7445,111600.0
2010-06-18 12:05:00,58.26,58.27,58.18,58.19,37700.0,41.7445,41.7516,41.6871,41.6943,37700.0
2010-06-18 12:10:00,58.19,58.25,58.18,58.24,16200.0,41.6943,41.7373,41.6871,41.7301,16200.0
2010-06-18 12:15:00,58.24,58.28,58.22,58.28,12300.0,41.7301,41.7588,41.7158,41.7588,12300.0
2010-06-18 12:20:00,58.29,58.29,58.1,58.12,39300.0,41.766,41.766,41.6298,41.6441,39300.0
2010-06-18 12:25:00,58.12,58.13,58.07,58.1,23500.0,41.6441,41.6513,41.6083,41.6298,23500.0
2010-06-18 12:30:00,58.11,58.16,58.07,58.15,15900.0,41.637,41.6728,41.6083,41.6656,15900.0
2010-06-18 12:35:00,58.16,58.17,58.09,58.1,15100.0,41.6728,41.68,41.6226,41.6298,15100.0
2010-06-18 12:40:00,58.1,58.13,58.05,58.05,13100.0,41.6298,41.6513,41.594,41.594,13100.0
2010-06-18 12:45:00,58.06,58.14,58.06,58.14,11500.0,41.6012,41.6585,41.6012,41.6585,11500.0
2010-06-18 12:50:00,58.14,58.23,58.14,58.21,14300.0,41.6585,41.723,41.6585,41.7086,14300.0
2010-06-18 12:55:00,58.21,58.21,58.07,58.08,15800.0,41.7086,41.7086,41.6083,41.6155,15800.0
2010-06-18 13:00:00,58.08,58.22,58.07,58.22,11200.0,41.6155,41.7158,41.6083,41.7158,11200.0
2010-06-18 13:05:00,58.2,58.27,58.2,58.22,9400.0,41.7015,41.7516,41.7015,41.7158,9400.0
2010-06-18 13:10:00,58.23,58.25,58.15,58.15,19400.0,41.723,41.7373,41.6656,41.6656,19400.0
2010-06-18 13:15:00,58.15,58.15,58.14,58.15,11200.0,41.6656,41.6656,41.6585,41.6656,11200.0
2010-06-18 13:20:00,58.14,58.17,58.14,58.17,7600.0,41.6585,41.68,41.6585,41.68,7600.0
2010-06-18 13:25:00,58.2,58.21,58.15,58.19,11700.0,41.7015,41.7086,41.6656,41.6943,11700.0
2010-06-18 13:30:00,58.19,58.24,58.19,58.24,19400.0,41.6943,41.7301,41.6943,41.7301,19400.0
2010-06-18 13:35:00,58.24,58.3,58.23,58.3,13700.0,41.7301,41.7731,41.723,41.7731,13700.0
2010-06-18 13:40:00,58.29,58.31,58.27,58.27,15000.0,41.766,41.7803,41.7516,41.7516,15000.0
2010-06-18 13:45:00,58.29,58.3,58.18,58.19,17800.0,41.766,41.7731,41.6871,41.6943,17800.0
2010-06-18 13:50:00,58.2,58.24,58.17,58.23,10300.0,41.7015,41.7301,41.68,41.723,10300.0
2010-06-18 13:55:00,58.23,58.28,58.23,58.24,15600.0,41.723,41.7588,41.723,41.7301,15600.0
2010-06-18 14:00:00,58.24,58.29,58.23,58.27,12700.0,41.7301,41.766,41.723,41.7516,12700.0
2010-06-18 14:05:00,58.27,58.29,58.25,58.25,11300.0,41.7516,41.766,41.7373,41.7373,11300.0
2010-06-18 14:10:00,58.27,58.33,58.26,58.29,41500.0,41.7516,41.7946,41.7445,41.766,41500.0
2010-06-18 14:15:00,58.3,58.33,58.29,58.32,14600.0,41.7731,41.7946,41.766,41.7874,14600.0
2010-06-18 14:20:00,58.31,58.35,58.3,58.31,20600.0,41.7803,41.8089,41.7731,41.7803,20600.0
2010-06-18 14:25:00,58.31,58.39,58.3,58.37,14500.0,41.7803,41.8376,41.7731,41.8233,14500.0
2010-06-18 14:30:00,58.37,58.4,58.35,58.35,25200.0,41.8233,41.8448,41.8089,41.8089,25200.0
2010-06-18 14:35:00,58.35,58.35,58.24,58.31,44100.0,41.8089,41.8089,41.7301,41.7803,44100.0
2010-06-18 14:40:00,58.3,58.32,58.28,58.3,20500.0,41.7731,41.7874,41.7588,41.7731,20500.0
2010-06-18 14:45:00,58.29,58.32,58.27,58.3,14300.0,41.766,41.7874,41.7516,41.7731,14300.0
2010-06-18 14:50:00,58.3,58.31,58.25,58.31,11100.0,41.7731,41.7803,41.7373,41.7803,11100.0
2010-06-18 14:55:00,58.31,58.34,58.28,58.3,35700.0,41.7803,41.8018,41.7588,41.7731,35700.0
2010-06-18 15:00:00,58.29,58.3,58.24,58.25,31500.0,41.766,41.7731,41.7301,41.7373,31500.0
2010-06-18 15:05:00,58.24,58.27,58.2,58.26,33000.0,41.7301,41.7516,41.7015,41.7445,33000.0
2010-06-18 15:10:00,58.25,58.3,58.24,58.29,33200.0,41.7373,41.7731,41.7301,41.766,33200.0
2010-06-18 15:15:00,58.29,58.31,58.26,58.26,26300.0,41.766,41.7803,41.7445,41.7445,26300.0
2010-06-18 15:20:00,58.27,58.29,58.26,58.27,18200.0,41.7516,41.766,41.7445,41.7516,18200.0
2010-06-18 15:25:00,58.27,58.3,58.26,58.29,28700.0,41.7516,41.7731,41.7445,41.766,28700.0
2010-06-18 15:30:00,58.29,58.3,58.21,58.22,22600.0,41.766,41.7731,41.7086,41.7158,22600.0
2010-06-18 15:35:00,58.22,58.25,58.2,58.21,29600.0,41.7158,41.7373,41.7015,41.7086,29600.0
2010-06-18 15:40:00,58.2,58.21,58.18,58.18,28900.0,41.7015,41.7086,41.6871,41.6871,28900.0
2010-06-18 15:45:00,58.19,58.22,58.18,58.19,52400.0,41.6943,41.7158,41.6871,41.6943,52400.0
2010-06-18 15:50:00,58.2,58.23,58.18,58.19,128100.0,41.7015,41.723,41.6871,41.6943,128100.0
2010-06-18 15:55:00,58.19,58.2,58.14,58.17,235800.0,41.6943,41.7015,41.6585,41.68,235800.0
2010-06-21 09:30:00,58.5,58.7,58.5,58.6,71700.0,41.9164,42.0597,41.9164,41.9881,71700.0
2010-06-21 09:35:00,58.6,58.66,58.57,58.57,51900.0,41.9881,42.0311,41.9666,41.9666,51900.0
2010-06-21 09:40:00,58.57,58.58,58.5,58.56,65300.0,41.9666,41.9737,41.9164,41.9594,65300.0
2010-06-21 09:45:00,58.55,58.55,58.35,58.4,73700.0,41.9522,41.9522,41.8089,41.8448,73700.0
2010-06-21 09:50:00,58.42,58.55,58.41,58.52,21800.0,41.8591,41.9522,41.8519,41.9308,21800.0
2010-06-21 09:55:00,58.53,58.58,58.53,58.56,29500.0,41.9379,41.9737,41.9379,41.9594,29500.0
2010-06-21 10:00:00,58.55,58.63,58.55,58.62,19600.0,41.9522,42.0096,41.9522,42.0024,19600.0
2010-06-21 10:05:00,58.63,58.63,58.41,58.44,32000.0,42.0096,42.0096,41.8519,41.8734,32000.0
2010-06-21 10:10:00,58.44,58.5,58.41,58.5,30700.0,41.8734,41.9164,41.8519,41.9164,30700.0
2010-06-21 10:15:00,58.5,58.54,58.45,58.45,24100.0,41.9164,41.9451,41.8806,41.8806,24100.0
2010-06-21 10:20:00,58.45,58.53,58.44,58.46,22100.0,41.8806,41.9379,41.8734,41.8878,22100.0
2010-06-21 10:25:00,58.47,58.49,58.42,58.47,24200.0,41.8949,41.9093,41.8591,41.8949,24200.0
2010-06-21 10:30:00,58.47,58.51,58.42,58.45,31600.0,41.8949,41.9236,41.8591,41.8806,31600.0
2010-06-21 10:35:00,58.42,58.53,58.42,58.51,24900.0,41.8591,41.9379,41.8591,41.9236,24900.0
2010-06-21 10:40:00,58.51,58.52,58.46,58.48,13500.0,41.9236,41.9308,41.8878,41.9021,13500.0
2010-06-21 10:45:00,58.49,58.49,58.41,58.41,23600.0,41.9093,41.9093,41.8519,41.8519,23600.0
2010-06-21 10:50:00,58.39,58.4,58.32,58.34,37000.0,41.8376,41.8448,41.7874,41.8018,37000.0
2010-06-21 10:55:00,58.34,58.35,58.23,58.29,24500.0,41.8018,41.8089,41.723,41.766,24500.0
2010-06-21 11:00:00,58.28,58.36,58.28,58.35,32400.0,41.7588,41.8161,41.7588,41.8089,32400.0
2010-06-21 11:05:00,58.36,58.36,58.24,58.25,14500.0,41.8161,41.8161,41.7301,41.7373,14500.0
2010-06-21 11:10:00,58.26,58.33,58.23,58.33,10900.0,41.7445,41.7946,41.723,41.7946,10900.0
2010-06-21 11:15:00,58.32,58.35,58.3,58.34,11900.0,41.7874,41.8089,41.7731,41.8018,11900.0
2010-06-21 11:20:00,58.35,58.4,58.27,58.3,21200.0,41.8089,41.8448,41.7516,41.7731,21200.0
2010-06-21 11:25:00,58.31,58.35,58.27,58.33,11500.0,41.7803,41.8089,41.7516,41.7946,11500.0
2010-06-21 11:30:00,58.33,58.34,58.27,58.34,9900.0,41.7946,41.8018,41.7516,41.8018,9900.0
2010-06-21 11:35:00,58.34,58.35,58.3,58.3,11900.0,41.8018,41.8089,41.7731,41.7731,11900.0
2010-06-21 11:40:00,58.3,58.3,58.25,58.25,14400.0,41.7731,41.7731,41.7373,41.7373,14400.0
2010-06-21 11:45:00,58.25,58.26,58.21,58.22,24900.0,41.7373,41.7445,41.7086,41.7158,24900.0
2010-06-21 11:50:00,58.23,58.28,58.22,58.24,24800.0,41.723,41.7588,41.7158,41.7301,24800.0
2010-06-21 11:55:00,58.25,58.25,58.2,58.25,10200.0,41.7373,41.7373,41.7015,41.7373,10200.0
2010-06-21 12:00:00,58.25,58.26,58.21,58.23,14200.0,41.7373,41.7445,41.7086,41.723,14200.0
2010-06-21 12:05:00,58.23,58.24,58.18,58.23,21700.0,41.723,41.7301,41.6871,41.723,21700.0
2010-06-21 12:10:00,58.23,58.26,58.18,58.26,23800.0,41.723,41.7445,41.6871,41.7445,23800.0
2010-06-21 12:15:00,58.26,58.27,58.18,58.21,9900.0,41.7445,41.7516,41.6871,41.7086,9900.0
2010-06-21 12:20:00,58.22,58.23,58.17,58.22,38500.0,41.7158,41.723,41.68,41.7158,38500.0
2010-06-21 12:25:00,58.21,58.27,58.19,58.25,48600.0,41.7086,41.7516,41.6943,41.7373,48600.0
2010-06-21 12:30:00,58.24,58.31,58.22,58.29,28400.0,41.7301,41.7803,41.7158,41.766,28400.0
2010-06-21 12:35:00,58.28,58.3,58.26,58.28,11700.0,41.7588,41.7731,41.7445,41.7588,11700.0
2010-06-21 12:40:00,58.29,58.31,58.24,58.25,10800.0,41.766,41.7803,41.7301,41.7373,10800.0
2010-06-21 12:45:00,58.24,58.28,58.23,58.27,11100.0,41.7301,41.7588,41.723,41.7516,11100.0
2010-06-21 12:50:00,58.27,58.28,58.21,58.24,16200.0,41.7516,41.7588,41.7086,41.7301,16200.0
2010-06-21 12:55:00,58.24,58.29,58.24,58.29,7300.0,41.7301,41.766,41.7301,41.766,7300.0
2010-06-21 13:00:00,58.29,58.29,58.2,58.22,19400.0,41.766,41.766,41.7015,41.7158,19400.0
2010-06-21 13:05:00,58.23,58.27,58.2,58.25,13100.0,41.723,41.7516,41.7015,41.7373,13100.0
2010-06-21 13:10:00,58.25,58.28,58.24,58.28,31600.0,41.7373,41.7588,41.7301,41.7588,31600.0
2010-06-21 13:15:00,58.27,58.28,58.2,58.2,11600.0,41.7516,41.7588,41.7015,41.7015,11600.0
2010-06-21 13:20:00,58.2,58.21,58.11,58.11,18600.0,41.7015,41.7086,41.637,41.637,18600.0
2010-06-21 13:25:00,58.11,58.14,58.11,58.11,22500.0,41.637,41.6585,41.637,41.637,22500.0
2010-06-21 13:30:00,58.11,58.12,58.06,58.12,21700.0,41.637,41.6441,41.6012,41.6441,21700.0
2010-06-21 13:35:00,58.11,58.16,58.07,58.07,50200.0,41.637,41.6728,41.6083,41.6083,50200.0
2010-06-21 13:40:00,58.07,58.15,58.05,58.11,24100.0,41.6083,41.6656,41.594,41.637,24100.0
2010-06-21 13:45:00,58.11,58.14,58.09,58.11,16700.0,41.637,41.6585,41.6226,41.637,16700.0
2010-06-21 13:50:00,58.11,58.19,58.11,58.14,10100.0,41.637,41.6943,41.637,41.6585,10100.0
2010-06-21 13:55:00,58.13,58.13,58.09,58.1,9400.0,41.6513,41.6513,41.6226,41.6298,9400.0
2010-06-21 14:00:00,58.1,58.13,58.08,58.09,7300.0,41.6298,41.6513,41.6155,41.6226,7300.0
2010-06-21 14:05:00,58.06,58.15,58.04,58.13,14300.0,41.6012,41.6656,41.5868,41.6513,14300.0
2010-06-21 14:10:00,58.13,58.22,58.13,58.21,11300.0,41.6513,41.7158,41.6513,41.7086,11300.0
2010-06-21 14:15:00,58.24,58.3,58.2,58.2,17100.0,41.7301,41.7731,41.7015,41.7015,17100.0
2010-06-21 14:20:00,58.2,58.26,58.19,58.26,10800.0,41.7015,41.7445,41.6943,41.7445,10800.0
2010-06-21 14:25:00,58.26,58.26,58.13,58.17,30800.0,41.7445,41.7445,41.6513,41.68,30800.0
2010-06-21 14:30:00,58.17,58.18,58.14,58.14,12400.0,41.68,41.6871,41.6585,41.6585,12400.0
2010-06-21 14:35:00,58.14,58.18,58.13,58.18,11000.0,41.6585,41.6871,41.6513,41.6871,11000.0
2010-06-21 14:40:00,58.18,58.19,58.11,58.15,27100.0,41.6871,41.6943,41.637,41.6656,27100.0
2010-06-21 14:45:00,58.15,58.2,58.11,58.12,32800.0,41.6656,41.7015,41.637,41.6441,32800.0
2010-06-21 14:50:00,58.12,58.13,58.06,58.06,36100.0,41.6441,41.6513,41.6012,41.6012,36100.0
2010-06-21 14:55:00,58.06,58.09,58.04,58.07,25100.0,41.6012,41.6226,41.5868,41.6083,25100.0
2010-06-21 15:00:00,58.05,58.09,58.02,58.03,26600.0,41.594,41.6226,41.5725,41.5797,26600.0
2010-06-21 15:05:00,58.04,58.09,58.02,58.04,43700.0,41.5868,41.6226,41.5725,41.5868,43700.0
2010-06-21 15:10:00,58.03,58.03,57.93,57.95,39800.0,41.5797,41.5797,41.508,41.5223,39800.0
2010-06-21 15:15:00,57.95,58.0,57.79,57.79,64100.0,41.5223,41.5582,41.4077,41.4077,64100.0
2010-06-21 15:20:00,57.79,57.83,57.77,57.78,62100.0,41.4077,41.4364,41.3934,41.4005,62100.0
2010-06-21 15:25:00,57.78,57.81,57.72,57.72,76300.0,41.4005,41.422,41.3575,41.3575,76300.0
2010-06-21 15:30:00,57.72,57.79,57.71,57.78,59000.0,41.3575,41.4077,41.3504,41.4005,59000.0
2010-06-21 15:35:00,57.78,57.8,57.74,57.74,97800.0,41.4005,41.4149,41.3719,41.3719,97800.0
2010-06-21 15:40:00,57.74,57.75,57.55,57.55,135300.0,41.3719,41.379,41.2357,41.2357,135300.0
2010-06-21 15:45:00,57.56,57.61,57.55,57.57,108400.0,41.2429,41.2787,41.2357,41.2501,108400.0
2010-06-21 15:50:00,57.56,57.71,57.56,57.7,134900.0,41.2429,41.3504,41.2429,41.3432,134900.0
2010-06-21 15:55:00,57.7,57.82,57.69,57.79,247300.0,41.3432,41.4292,41.336,41.4077,247300.0
2010-06-22 09:30:00,57.99,58.19,57.74,58.14,53800.0,41.551,41.6943,41.3719,41.6585,53800.0
2010-06-22 09:35:00,58.13,58.18,58.04,58.04,29900.0,41.6513,41.6871,41.5868,41.5868,29900.0
2010-06-22 09:40:00,58.05,58.19,58.05,58.11,22200.0,41.594,41.6943,41.594,41.637,22200.0
2010-06-22 09:45:00,58.12,58.25,58.11,58.25,47100.0,41.6441,41.7373,41.637,41.7373,47100.0
2010-06-22 09:50:00,58.25,58.27,58.12,58.14,30900.0,41.7373,41.7516,41.6441,41.6585,30900.0
2010-06-22 09:55:00,58.13,58.16,58.11,58.11,25500.0,41.6513,41.6728,41.637,41.637,25500.0
2010-06-22 10:00:00,58.11,58.14,57.97,57.99,68300.0,41.637,41.6585,41.5367,41.551,68300.0
2010-06-22 10:05:00,57.99,58.03,57.94,58.02,24400.0,41.551,41.5797,41.5152,41.5725,24400.0
2010-06-22 10:10:00,58.03,58.06,57.99,58.03,24500.0,41.5797,41.6012,41.551,41.5797,24500.0
2010-06-22 10:15:00,58.03,58.03,57.91,57.96,17300.0,41.5797,41.5797,41.4937,41.5295,17300.0
2010-06-22 10:20:00,57.96,57.98,57.89,57.98,22200.0,41.5295,41.5438,41.4793,41.5438,22200.0
2010-06-22 10:25:00,57.96,58.09,57.96,58.09,17900.0,41.5295,41.6226,41.5295,41.6226,17900.0
2010-06-22 10:30:00,58.07,58.08,57.9,57.9,33100.0,41.6083,41.6155,41.4865,41.4865,33100.0
2010-06-22 10:35:00,57.9,58.01,57.85,57.97,29500.0,41.4865,41.5653,41.4507,41.5367,29500.0
2010-06-22 10:40:00,57.96,58.05,57.96,58.05,15800.0,41.5295,41.594,41.5295,41.594,15800.0
2010-06-22 10:45:00,58.06,58.07,57.99,58.05,13100.0,41.6012,41.6083,41.551,41.594,13100.0
2010-06-22 10:50:00,58.05,58.08,58.03,58.07,25900.0,41.594,41.6155,41.5797,41.6083,25900.0
2010-06-22 10:55:00,58.07,58.12,58.06,58.1,15600.0,41.6083,41.6441,41.6012,41.6298,15600.0
2010-06-22 11:00:00,58.1,58.11,58.01,58.03,9000.0,41.6298,41.637,41.5653,41.5797,9000.0
2010-06-22 11:05:00,58.02,58.02,57.94,57.95,29000.0,41.5725,41.5725,41.5152,41.5223,29000.0
2010-06-22 11:10:00,57.96,57.99,57.94,57.98,27800.0,41.5295,41.551,41.5152,41.5438,27800.0
2010-06-22 11:15:00,57.99,58.0,57.96,57.99,12900.0,41.551,41.5582,41.5295,41.551,12900.0
2010-06-22 11:20:00,57.98,58.03,57.95,58.0,29700.0,41.5438,41.5797,41.5223,41.5582,29700.0
2010-06-22 11:25:00,58.0,58.06,57.99,58.03,22200.0,41.5582,41.6012,41.551,41.5797,22200.0
2010-06-22 11:30:00,58.04,58.14,58.04,58.1,23000.0,41.5868,41.6585,41.5868,41.6298,23000.0
2010-06-22 11:35:00,58.11,58.29,58.1,58.23,40900.0,41.637,41.766,41.6298,41.723,40900.0
2010-06-22 11:40:00,58.22,58.22,58.17,58.21,10500.0,41.7158,41.7158,41.68,41.7086,10500.0
2010-06-22 11:45:00,58.22,58.25,58.18,58.22,17700.0,41.7158,41.7373,41.6871,41.7158,17700.0
2010-06-22 11:50:00,58.22,58.31,58.22,58.24,13200.0,41.7158,41.7803,41.7158,41.7301,13200.0
2010-06-22 11:55:00,58.24,58.24,58.19,58.21,8500.0,41.7301,41.7301,41.6943,41.7086,8500.0
2010-06-22 12:00:00,58.2,58.25,58.14,58.2,12400.0,41.7015,41.7373,41.6585,41.7015,12400.0
2010-06-22 12:05:00,58.2,58.25,58.19,58.23,17600.0,41.7015,41.7373,41.6943,41.723,17600.0
2010-06-22 12:10:00,58.22,58.25,58.18,58.18,14400.0,41.7158,41.7373,41.6871,41.6871,14400.0
2010-06-22 12:15:00,58.17,58.2,58.13,58.18,12600.0,41.68,41.7015,41.6513,41.6871,12600.0
2010-06-22 12:20:00,58.18,58.2,58.13,58.18,10200.0,41.6871,41.7015,41.6513,41.6871,10200.0
2010-06-22 12:25:00,58.18,58.19,58.12,58.12,7000.0,41.6871,41.6943,41.6441,41.6441,7000.0
2010-06-22 12:30:00,58.12,58.13,58.05,58.1,15700.0,41.6441,41.6513,41.594,41.6298,15700.0
2010-06-22 12:35:00,58.09,58.09,58.01,58.03,11800.0,41.6226,41.6226,41.5653,41.5797,11800.0
2010-06-22 12:40:00,58.02,58.07,58.02,58.06,8500.0,41.5725,41.6083,41.5725,41.6012,8500.0
2010-06-22 12:45:00,58.05,58.1,58.05,58.1,4300.0,41.594,41.6298,41.594,41.6298,4300.0
2010-06-22 12:50:00,58.1,58.1,58.06,58.1,12700.0,41.6298,41.6298,41.6012,41.6298,12700.0
2010-06-22 12:55:00,58.1,58.1,58.04,58.09,11400.0,41.6298,41.6298,41.5868,41.6226,11400.0
2010-06-22 13:00:00,58.08,58.12,58.04,58.12,11000.0,41.6155,41.6441,41.5868,41.6441,11000.0
2010-06-22 13:05:00,58.12,58.15,58.1,58.13,13900.0,41.6441,41.6656,41.6298,41.6513,13900.0
2010-06-22 13:10:00,58.14,58.14,58.09,58.13,13000.0,41.6585,41.6585,41.6226,41.6513,13000.0
2010-06-22 13:15:00,58.12,58.18,58.12,58.16,26900.0,41.6441,41.6871,41.6441,41.6728,26900.0
2010-06-22 13:20:00,58.16,58.18,58.08,58.09,40300.0,41.6728,41.6871,41.6155,41.6226,40300.0
2010-06-22 13:25:00,58.1,58.14,58.04,58.13,34000.0,41.6298,41.6585,41.5868,41.6513,34000.0
2010-06-22 13:30:00,58.13,58.14,57.99,57.99,38200.0,41.6513,41.6585,41.551,41.551,38200.0
2010-06-22 13:35:00,58.0,58.03,57.98,58.03,11800.0,41.5582,41.5797,41.5438,41.5797,11800.0
2010-06-22 13:40:00,58.02,58.1,58.01,58.06,19600.0,41.5725,41.6298,41.5653,41.6012,19600.0
2010-06-22 13:45:00,58.07,58.13,58.04,58.1,17500.0,41.6083,41.6513,41.5868,41.6298,17500.0
2010-06-22 13:50:00,58.1,58.12,58.03,58.04,12300.0,41.6298,41.6441,41.5797,41.5868,12300.0
2010-06-22 13:55:00,58.06,58.08,58.0,58.0,10700.0,41.6012,41.6155,41.5582,41.5582,10700.0
2010-06-22 14:00:00,57.98,57.99,57.84,57.85,36400.0,41.5438,41.551,41.4435,41.4507,36400.0
2010-06-22 14:05:00,57.85,57.93,57.85,57.85,37400.0,41.4507,41.508,41.4507,41.4507,37400.0
2010-06-22 14:10:00,57.85,58.01,57.84,58.0,46300.0,41.4507,41.5653,41.4435,41.5582,46300.0
2010-06-22 14:15:00,58.0,58.06,58.0,58.05,35400.0,41.5582,41.6012,41.5582,41.594,35400.0
2010-06-22 14:20:00,58.05,58.08,57.98,57.98,49400.0,41.594,41.6155,41.5438,41.5438,49400.0
2010-06-22 14:25:00,57.97,57.98,57.89,57.95,22100.0,41.5367,41.5438,41.4793,41.5223,22100.0
2010-06-22 14:30:00,57.95,57.96,57.88,57.91,19100.0,41.5223,41.5295,41.4722,41.4937,19100.0
2010-06-22 14:35:00,57.91,57.96,57.89,57.89,15600.0,41.4937,41.5295,41.4793,41.4793,15600.0
2010-06-22 14:40:00,57.88,57.88,57.73,57.73,29300.0,41.4722,41.4722,41.3647,41.3647,29300.0
2010-06-22 14:45:00,57.72,57.78,57.68,57.72,33700.0,41.3575,41.4005,41.3289,41.3575,33700.0
2010-06-22 14:50:00,57.71,57.74,57.67,57.69,41400.0,41.3504,41.3719,41.3217,41.336,41400.0
2010-06-22 14:55:00,57.71,57.9,57.59,57.7,63500.0,41.3504,41.4865,41.2644,41.3432,63500.0
2010-06-22 15:00:00,57.71,57.83,57.71,57.82,91900.0,41.3504,41.4364,41.3504,41.4292,91900.0
2010-06-22 15:05:00,57.82,57.87,57.73,57.73,61700.0,41.4292,41.465,41.3647,41.3647,61700.0
2010-06-22 15:10:00,57.74,57.82,57.69,57.79,33400.0,41.3719,41.4292,41.336,41.4077,33400.0
2010-06-22 15:15:00,57.79,57.9,57.79,57.88,37600.0,41.4077,41.4865,41.4077,41.4722,37600.0
2010-06-22 15:20:00,57.88,57.88,57.7,57.71,41900.0,41.4722,41.4722,41.3432,41.3504,41900.0
2010-06-22 15:25:00,57.72,57.78,57.67,57.68,30500.0,41.3575,41.4005,41.3217,41.3289,30500.0
2010-06-22 15:30:00,57.68,57.68,57.54,57.59,56300.0,41.3289,41.3289,41.2286,41.2644,56300.0
2010-06-22 15:35:00,57.58,57.68,57.56,57.68,57300.0,41.2572,41.3289,41.2429,41.3289,57300.0
2010-06-22 15:40:00,57.69,57.71,57.65,57.7,62900.0,41.336,41.3504,41.3074,41.3432,62900.0
2010-06-22 15:45:00,57.71,57.72,57.65,57.69,88600.0,41.3504,41.3575,41.3074,41.336,88600.0
2010-06-22 15:50:00,57.7,57.7,57.58,57.62,151600.0,41.3432,41.3432,41.2572,41.2859,151600.0
2010-06-22 15:55:00,57.63,57.68,57.6,57.63,205600.0,41.293,41.3289,41.2716,41.293,205600.0
2010-06-23 09:30:00,57.59,57.68,57.16,57.27,58100.0,41.2644,41.3289,40.9563,41.0351,58100.0
2010-06-23 09:35:00,57.27,57.6,57.27,57.54,45400.0,41.0351,41.2716,41.0351,41.2286,45400.0
2010-06-23 09:40:00,57.52,57.58,57.43,57.49,29000.0,41.2142,41.2572,41.1497,41.1927,29000.0
2010-06-23 09:45:00,57.49,57.53,57.44,57.44,24100.0,41.1927,41.2214,41.1569,41.1569,24100.0
2010-06-23 09:50:00,57.44,57.5,57.4,57.46,18600.0,41.1569,41.1999,41.1282,41.1712,18600.0
2010-06-23 09:55:00,57.46,57.56,57.39,57.55,40000.0,41.1712,41.2429,41.1211,41.2357,40000.0
2010-06-23 10:00:00,57.54,57.55,57.23,57.33,164100.0,41.2286,41.2357,41.0064,41.0781,164100.0
2010-06-23 10:05:00,57.33,57.42,57.17,57.33,38300.0,41.0781,41.1426,40.9634,41.0781,38300.0
2010-06-23 10:10:00,57.33,57.37,57.24,57.3,38200.0,41.0781,41.1068,41.0136,41.0566,38200.0
2010-06-23 10:15:00,57.3,57.44,57.28,57.44,25300.0,41.0566,41.1569,41.0423,41.1569,25300.0
2010-06-23 10:20:00,57.44,57.44,57.34,57.38,19700.0,41.1569,41.1569,41.0853,41.1139,19700.0
2010-06-23 10:25:00,57.38,57.39,57.3,57.31,31100.0,41.1139,41.1211,41.0566,41.0638,31100.0
2010-06-23 10:30:00,57.3,57.41,57.3,57.4,20700.0,41.0566,41.1354,41.0566,41.1282,20700.0
2010-06-23 10:35:00,57.41,57.43,57.27,57.29,20600.0,41.1354,41.1497,41.0351,41.0494,20600.0
2010-06-23 10:40:00,57.28,57.34,57.22,57.3,27000.0,41.0423,41.0853,40.9993,41.0566,27000.0
2010-06-23 10:45:00,57.3,57.33,57.29,57.3,15000.0,41.0566,41.0781,41.0494,41.0566,15000.0
2010-06-23 10:50:00,57.29,57.33,57.29,57.31,16500.0,41.0494,41.0781,41.0494,41.0638,16500.0
2010-06-23 10:55:00,57.31,57.34,57.29,57.31,25400.0,41.0638,41.0853,41.0494,41.0638,25400.0
2010-06-23 11:00:00,57.31,57.31,57.28,57.3,20600.0,41.0638,41.0638,41.0423,41.0566,20600.0
2010-06-23 11:05:00,57.29,57.32,57.26,57.3,23000.0,41.0494,41.0709,41.0279,41.0566,23000.0
2010-06-23 11:10:00,57.3,57.33,57.16,57.21,14100.0,41.0566,41.0781,40.9563,40.9921,14100.0
2010-06-23 11:15:00,57.22,57.22,57.16,57.21,8100.0,40.9993,40.9993,40.9563,40.9921,8100.0
2010-06-23 11:20:00,57.22,57.22,57.16,57.19,13700.0,40.9993,40.9993,40.9563,40.9778,13700.0
2010-06-23 11:25:00,57.19,57.22,57.17,57.18,11700.0,40.9778,40.9993,40.9634,40.9706,11700.0
2010-06-23 11:30:00,57.19,57.22,57.17,57.19,8000.0,40.9778,40.9993,40.9634,40.9778,8000.0
2010-06-23 11:35:00,57.19,57.21,57.17,57.18,10400.0,40.9778,40.9921,40.9634,40.9706,10400.0
2010-06-23 11:40:00,57.18,57.22,57.16,57.16,11100.0,40.9706,40.9993,40.9563,40.9563,11100.0
2010-06-23 11:45:00,57.16,57.19,57.15,57.17,24600.0,40.9563,40.9778,40.9491,40.9634,24600.0
2010-06-23 11:50:00,57.16,57.19,57.11,57.11,8400.0,40.9563,40.9778,40.9205,40.9205,8400.0
2010-06-23 11:55:00,57.1,57.19,57.08,57.18,9600.0,40.9133,40.9778,40.899,40.9706,9600.0
2010-06-23 12:00:00,57.18,57.19,57.16,57.18,10300.0,40.9706,40.9778,40.9563,40.9706,10300.0
2010-06-23 12:05:00,57.19,57.22,57.18,57.2,16100.0,40.9778,40.9993,40.9706,40.9849,16100.0
2010-06-23 12:10:00,57.2,57.2,57.12,57.13,12700.0,40.9849,40.9849,40.9276,40.9348,12700.0
2010-06-23 12:15:00,57.15,57.19,57.12,57.18,10600.0,40.9491,40.9778,40.9276,40.9706,10600.0
2010-06-23 12:20:00,57.19,57.19,57.12,57.15,10400.0,40.9778,40.9778,40.9276,40.9491,10400.0
2010-06-23 12:25:00,57.16,57.21,57.15,57.15,10500.0,40.9563,40.9921,40.9491,40.9491,10500.0
2010-06-23 12:30:00,57.15,57.15,57.01,57.02,32300.0,40.9491,40.9491,40.8488,40.856,32300.0
2010-06-23 12:35:00,57.04,57.11,57.02,57.04,8800.0,40.8703,40.9205,40.856,40.8703,8800.0
2010-06-23 12:40:00,57.04,57.11,57.04,57.11,12500.0,40.8703,40.9205,40.8703,40.9205,12500.0
2010-06-23 12:45:00,57.11,57.15,57.1,57.14,13000.0,40.9205,40.9491,40.9133,40.942,13000.0
2010-06-23 12:50:00,57.16,57.16,57.09,57.09,14200.0,40.9563,40.9563,40.9061,40.9061,14200.0
2010-06-23 12:55:00,57.09,57.15,57.09,57.12,8500.0,40.9061,40.9491,40.9061,40.9276,8500.0
2010-06-23 13:00:00,57.12,57.19,57.12,57.12,16200.0,40.9276,40.9778,40.9276,40.9276,16200.0
2010-06-23 13:05:00,57.12,57.19,57.07,57.19,11800.0,40.9276,40.9778,40.8918,40.9778,11800.0
2010-06-23 13:10:00,57.18,57.2,57.14,57.19,8600.0,40.9706,40.9849,40.942,40.9778,8600.0
2010-06-23 13:15:00,57.2,57.25,57.14,57.24,29600.0,40.9849,41.0208,40.942,41.0136,29600.0
2010-06-23 13:20:00,57.25,57.25,57.18,57.19,6000.0,41.0208,41.0208,40.9706,40.9778,6000.0
2010-06-23 13:25:00,57.18,57.24,57.18,57.22,11400.0,40.9706,41.0136,40.9706,40.9993,11400.0
2010-06-23 13:30:00,57.22,57.29,57.22,57.29,8700.0,40.9993,41.0494,40.9993,41.0494,8700.0
2010-06-23 13:35:00,57.29,57.32,57.26,57.32,8600.0,41.0494,41.0709,41.0279,41.0709,8600.0
2010-06-23 13:40:00,57.32,57.41,57.3,57.4,17400.0,41.0709,41.1354,41.0566,41.1282,17400.0
2010-06-23 13:45:00,57.42,57.42,57.33,57.35,26000.0,41.1426,41.1426,41.0781,41.0924,26000.0
2010-06-23 13:50:00,57.34,57.4,57.33,57.35,20800.0,41.0853,41.1282,41.0781,41.0924,20800.0
2010-06-23 13:55:00,57.36,57.44,57.34,57.44,8400.0,41.0996,41.1569,41.0853,41.1569,8400.0
2010-06-23 14:00:00,57.44,57.48,57.42,57.48,16600.0,41.1569,41.1856,41.1426,41.1856,16600.0
2010-06-23 14:05:00,57.48,57.48,57.4,57.43,17000.0,41.1856,41.1856,41.1282,41.1497,17000.0
2010-06-23 14:10:00,57.43,57.44,57.35,57.37,15500.0,41.1497,41.1569,41.0924,41.1068,15500.0
2010-06-23 14:15:00,57.36,57.42,57.26,57.42,33800.0,41.0996,41.1426,41.0279,41.1426,33800.0
2010-06-23 14:20:00,57.4,57.42,57.25,57.28,29900.0,41.1282,41.1426,41.0208,41.0423,29900.0
2010-06-23 14:25:00,57.29,57.38,57.21,57.38,32400.0,41.0494,41.1139,40.9921,41.1139,32400.0
2010-06-23 14:30:00,57.37,57.66,57.37,57.6,133400.0,41.1068,41.3145,41.1068,41.2716,133400.0
2010-06-23 14:35:00,57.62,57.66,57.51,57.55,46900.0,41.2859,41.3145,41.2071,41.2357,46900.0
2010-06-23 14:40:00,57.56,57.58,57.51,57.53,53200.0,41.2429,41.2572,41.2071,41.2214,53200.0
2010-06-23 14:45:00,57.52,57.57,57.44,57.45,36800.0,41.2142,41.2501,41.1569,41.1641,36800.0
2010-06-23 14:50:00,57.44,57.51,57.39,57.49,23800.0,41.1569,41.2071,41.1211,41.1927,23800.0
2010-06-23 14:55:00,57.47,57.48,57.36,57.4,29800.0,41.1784,41.1856,41.0996,41.1282,29800.0
2010-06-23 15:00:00,57.4,57.47,57.34,57.36,34800.0,41.1282,41.1784,41.0853,41.0996,34800.0
2010-06-23 15:05:00,57.36,57.36,57.2,57.26,33400.0,41.0996,41.0996,40.9849,41.0279,33400.0
2010-06-23 15:10:00,57.25,57.37,57.24,57.32,49000.0,41.0208,41.1068,41.0136,41.0709,49000.0
2010-06-23 15:15:00,57.31,57.35,57.24,57.3,36700.0,41.0638,41.0924,41.0136,41.0566,36700.0
2010-06-23 15:20:00,57.3,57.35,57.26,57.33,63400.0,41.0566,41.0924,41.0279,41.0781,63400.0
2010-06-23 15:25:00,57.32,57.46,57.31,57.43,72100.0,41.0709,41.1712,41.0638,41.1497,72100.0
2010-06-23 15:30:00,57.44,57.44,57.3,57.37,37400.0,41.1569,41.1569,41.0566,41.1068,37400.0
2010-06-23 15:35:00,57.35,57.47,57.35,57.46,39800.0,41.0924,41.1784,41.0924,41.1712,39800.0
2010-06-23 15:40:00,57.46,57.58,57.41,57.56,52500.0,41.1712,41.2572,41.1354,41.2429,52500.0
2010-06-23 15:45:00,57.56,57.64,57.54,57.55,76900.0,41.2429,41.3002,41.2286,41.2357,76900.0
2010-06-23 15:50:00,57.56,57.58,57.41,57.42,82000.0,41.2429,41.2572,41.1354,41.1426,82000.0
2010-06-23 15:55:00,57.41,57.44,57.35,57.43,174900.0,41.1354,41.1569,41.0924,41.1497,174900.0
2010-06-24 09:30:00,57.17,57.45,57.0,57.0,59600.0,40.9634,41.1641,40.8416,40.8416,59600.0
2010-06-24 09:35:00,57.01,57.04,56.84,56.86,33500.0,40.8488,40.8703,40.727,40.7413,33500.0
2010-06-24 09:40:00,56.86,56.95,56.84,56.87,33400.0,40.7413,40.8058,40.727,40.7485,33400.0
2010-06-24 09:45:00,56.87,56.99,56.84,56.95,39000.0,40.7485,40.8345,40.727,40.8058,39000.0
2010-06-24 09:50:00,56.93,56.94,56.84,56.91,51800.0,40.7915,40.7986,40.727,40.7772,51800.0
2010-06-24 09:55:00,56.9,56.9,56.59,56.59,72100.0,40.77,40.77,40.5479,40.5479,72100.0
2010-06-24 10:00:00,56.6,56.8,56.58,56.78,72000.0,40.555,40.6983,40.5407,40.684,72000.0
2010-06-24 10:05:00,56.77,56.81,56.73,56.73,71000.0,40.6768,40.7055,40.6482,40.6482,71000.0
2010-06-24 10:10:00,56.73,56.75,56.5,56.51,59700.0,40.6482,40.6625,40.4834,40.4905,59700.0
2010-06-24 10:15:00,56.5,56.61,56.5,56.6,61700.0,40.4834,40.5622,40.4834,40.555,61700.0
2010-06-24 10:20:00,56.6,56.69,56.57,56.58,64300.0,40.555,40.6195,40.5335,40.5407,64300.0
2010-06-24 10:25:00,56.59,56.63,56.56,56.57,50700.0,40.5479,40.5765,40.5264,40.5335,50700.0
2010-06-24 10:30:00,56.57,56.61,56.49,56.53,64800.0,40.5335,40.5622,40.4762,40.5049,64800.0
2010-06-24 10:35:00,56.5,56.62,56.43,56.6,50400.0,40.4834,40.5694,40.4332,40.555,50400.0
2010-06-24 10:40:00,56.6,56.6,56.41,56.41,28200.0,40.555,40.555,40.4189,40.4189,28200.0
2010-06-24 10:45:00,56.43,56.49,56.34,56.49,40400.0,40.4332,40.4762,40.3687,40.4762,40400.0
2010-06-24 10:50:00,56.49,56.5,56.38,56.39,86700.0,40.4762,40.4834,40.3974,40.4046,86700.0
2010-06-24 10:55:00,56.39,56.48,56.38,56.47,49200.0,40.4046,40.4691,40.3974,40.4619,49200.0
2010-06-24 11:00:00,56.46,56.46,56.3,56.3,32900.0,40.4547,40.4547,40.3401,40.3401,32900.0
2010-06-24 11:05:00,56.3,56.31,56.21,56.3,51500.0,40.3401,40.3472,40.2756,40.3401,51500.0
2010-06-24 11:10:00,56.31,56.42,56.29,56.41,20700.0,40.3472,40.4261,40.3329,40.4189,20700.0
2010-06-24 11:15:00,56.4,56.45,56.39,56.41,15000.0,40.4117,40.4476,40.4046,40.4189,15000.0
2010-06-24 11:20:00,56.4,56.45,56.37,56.44,14900.0,40.4117,40.4476,40.3902,40.4404,14900.0
2010-06-24 11:25:00,56.44,56.47,56.36,56.36,15900.0,40.4404,40.4619,40.3831,40.3831,15900.0
2010-06-24 11:30:00,56.37,56.39,56.3,56.3,15200.0,40.3902,40.4046,40.3401,40.3401,15200.0
2010-06-24 11:35:00,56.3,56.38,56.29,56.32,17900.0,40.3401,40.3974,40.3329,40.3544,17900.0
2010-06-24 11:40:00,56.3,56.39,56.3,56.31,22700.0,40.3401,40.4046,40.3401,40.3472,22700.0
2010-06-24 11:45:00,56.3,56.44,56.3,56.44,35000.0,40.3401,40.4404,40.3401,40.4404,35000.0
2010-06-24 11:50:00,56.44,56.47,56.41,56.47,40100.0,40.4404,40.4619,40.4189,40.4619,40100.0
2010-06-24 11:55:00,56.48,56.51,56.44,56.5,19600.0,40.4691,40.4905,40.4404,40.4834,19600.0
2010-06-24 12:00:00,56.5,56.55,56.49,56.53,45600.0,40.4834,40.5192,40.4762,40.5049,45600.0
2010-06-24 12:05:00,56.52,56.53,56.42,56.42,16600.0,40.4977,40.5049,40.4261,40.4261,16600.0
2010-06-24 12:10:00,56.43,56.47,56.41,56.43,14700.0,40.4332,40.4619,40.4189,40.4332,14700.0
2010-06-24 12:15:00,56.43,56.44,56.39,56.4,15200.0,40.4332,40.4404,40.4046,40.4117,15200.0
2010-06-24 12:20:00,56.39,56.46,56.38,56.39,18900.0,40.4046,40.4547,40.3974,40.4046,18900.0
2010-06-24 12:25:00,56.38,56.4,56.34,56.36,11600.0,40.3974,40.4117,40.3687,40.3831,11600.0
2010-06-24 12:30:00,56.34,56.4,56.33,56.38,19700.0,40.3687,40.4117,40.3616,40.3974,19700.0
2010-06-24 12:35:00,56.38,56.39,56.35,56.37,11000.0,40.3974,40.4046,40.3759,40.3902,11000.0
2010-06-24 12:40:00,56.38,56.42,56.31,56.31,22100.0,40.3974,40.4261,40.3472,40.3472,22100.0
2010-06-24 12:45:00,56.31,56.37,56.31,56.33,26900.0,40.3472,40.3902,40.3472,40.3616,26900.0
2010-06-24 12:50:00,56.34,56.43,56.32,56.43,22200.0,40.3687,40.4332,40.3544,40.4332,22200.0
2010-06-24 12:55:00,56.43,56.48,56.42,56.45,17800.0,40.4332,40.4691,40.4261,40.4476,17800.0
2010-06-24 13:00:00,56.46,56.53,56.41,56.5,30500.0,40.4547,40.5049,40.4189,40.4834,30500.0
2010-06-24 13:05:00,56.5,56.52,56.46,56.48,15100.0,40.4834,40.4977,40.4547,40.4691,15100.0
2010-06-24 13:10:00,56.49,56.54,56.49,56.54,20600.0,40.4762,40.512,40.4762,40.512,20600.0
2010-06-24 13:15:00,56.54,56.55,56.48,56.5,24500.0,40.512,40.5192,40.4691,40.4834,24500.0
2010-06-24 13:20:00,56.51,56.57,56.5,56.5,20600.0,40.4905,40.5335,40.4834,40.4834,20600.0
2010-06-24 13:25:00,56.5,56.53,56.44,56.44,16100.0,40.4834,40.5049,40.4404,40.4404,16100.0
2010-06-24 13:30:00,56.45,56.54,56.44,56.5,11100.0,40.4476,40.512,40.4404,40.4834,11100.0
2010-06-24 13:35:00,56.51,56.55,56.5,56.5,32200.0,40.4905,40.5192,40.4834,40.4834,32200.0
2010-06-24 13:40:00,56.49,56.52,56.43,56.47,7100.0,40.4762,40.4977,40.4332,40.4619,7100.0
2010-06-24 13:45:00,56.47,56.52,56.44,56.52,24100.0,40.4619,40.4977,40.4404,40.4977,24100.0
2010-06-24 13:50:00,56.52,56.56,56.46,56.46,52700.0,40.4977,40.5264,40.4547,40.4547,52700.0
2010-06-24 13:55:00,56.46,56.54,56.46,56.52,77000.0,40.4547,40.512,40.4547,40.4977,77000.0
2010-06-24 14:00:00,56.52,56.53,56.46,56.46,17300.0,40.4977,40.5049,40.4547,40.4547,17300.0
2010-06-24 14:05:00,56.46,56.51,56.46,56.47,14000.0,40.4547,40.4905,40.4547,40.4619,14000.0
2010-06-24 14:10:00,56.47,56.48,56.42,56.42,9300.0,40.4619,40.4691,40.4261,40.4261,9300.0
2010-06-24 14:15:00,56.42,56.48,56.42,56.46,16300.0,40.4261,40.4691,40.4261,40.4547,16300.0
2010-06-24 14:20:00,56.45,56.47,56.41,56.43,16800.0,40.4476,40.4619,40.4189,40.4332,16800.0
2010-06-24 14:25:00,56.44,56.48,56.42,56.43,21000.0,40.4404,40.4691,40.4261,40.4332,21000.0
2010-06-24 14:30:00,56.42,56.43,56.35,56.36,32300.0,40.4261,40.4332,40.3759,40.3831,32300.0
2010-06-24 14:35:00,56.37,56.41,56.32,56.34,22000.0,40.3902,40.4189,40.3544,40.3687,22000.0
2010-06-24 14:40:00,56.34,56.35,56.28,56.31,31800.0,40.3687,40.3759,40.3257,40.3472,31800.0
2010-06-24 14:45:00,56.3,56.49,56.21,56.23,83900.0,40.3401,40.4762,40.2756,40.2899,83900.0
2010-06-24 14:50:00,56.24,56.26,56.18,56.2,47900.0,40.2971,40.3114,40.2541,40.2684,47900.0
2010-06-24 14:55:00,56.21,56.24,56.18,56.22,21700.0,40.2756,40.2971,40.2541,40.2828,21700.0
2010-06-24 15:00:00,56.22,56.28,56.18,56.25,39600.0,40.2828,40.3257,40.2541,40.3043,39600.0
2010-06-24 15:05:00,56.25,56.3,56.14,56.15,73200.0,40.3043,40.3401,40.2254,40.2326,73200.0
2010-06-24 15:10:00,56.15,56.15,56.0,56.03,102800.0,40.2326,40.2326,40.1251,40.1466,102800.0
2010-06-24 15:15:00,56.02,56.07,56.0,56.03,116800.0,40.1395,40.1753,40.1251,40.1466,116800.0
2010-06-24 15:20:00,56.03,56.16,56.03,56.11,80700.0,40.1466,40.2398,40.1466,40.2039,80700.0
2010-06-24 15:25:00,56.12,56.32,56.12,56.25,82400.0,40.2111,40.3544,40.2111,40.3043,82400.0
2010-06-24 15:30:00,56.24,56.26,56.18,56.22,49600.0,40.2971,40.3114,40.2541,40.2828,49600.0
2010-06-24 15:35:00,56.22,56.24,56.15,56.2,64200.0,40.2828,40.2971,40.2326,40.2684,64200.0
2010-06-24 15:40:00,56.21,56.23,56.17,56.22,110500.0,40.2756,40.2899,40.2469,40.2828,110500.0
2010-06-24 15:45:00,56.23,56.24,56.15,56.2,138400.0,40.2899,40.2971,40.2326,40.2684,138400.0
2010-06-24 15:50:00,56.21,56.26,56.19,56.23,154800.0,40.2756,40.3114,40.2613,40.2899,154800.0
2010-06-24 15:55:00,56.24,56.24,56.11,56.23,282400.0,40.2971,40.2971,40.2039,40.2899,282400.0
2010-06-25 09:30:00,56.17,56.28,55.87,55.87,69400.0,40.2469,40.3257,40.032,40.032,69400.0
2010-06-25 09:35:00,55.91,56.17,55.87,56.13,40900.0,40.0606,40.2469,40.032,40.2183,40900.0
2010-06-25 09:40:00,56.13,56.14,56.02,56.09,25900.0,40.2183,40.2254,40.1395,40.1896,25900.0
2010-06-25 09:45:00,56.09,56.12,56.0,56.02,69300.0,40.1896,40.2111,40.1251,40.1395,69300.0
2010-06-25 09:50:00,56.02,56.05,55.92,56.03,49000.0,40.1395,40.1609,40.0678,40.1466,49000.0
2010-06-25 09:55:00,56.01,56.27,56.0,56.13,60900.0,40.1323,40.3186,40.1251,40.2183,60900.0
2010-06-25 10:00:00,56.14,56.28,56.14,56.23,55300.0,40.2254,40.3257,40.2254,40.2899,55300.0
2010-06-25 10:05:00,56.25,56.28,56.22,56.26,21200.0,40.3043,40.3257,40.2828,40.3114,21200.0
2010-06-25 10:10:00,56.26,56.28,56.22,56.25,27400.0,40.3114,40.3257,40.2828,40.3043,27400.0
2010-06-25 10:15:00,56.25,56.28,56.17,56.17,19300.0,40.3043,40.3257,40.2469,40.2469,19300.0
2010-06-25 10:20:00,56.17,56.19,56.09,56.12,16700.0,40.2469,40.2613,40.1896,40.2111,16700.0
2010-06-25 10:25:00,56.11,56.11,56.02,56.06,24800.0,40.2039,40.2039,40.1395,40.1681,24800.0
2010-06-25 10:30:00,56.06,56.07,55.99,56.05,38300.0,40.1681,40.1753,40.118,40.1609,38300.0
2010-06-25 10:35:00,56.04,56.07,55.98,56.04,32400.0,40.1538,40.1753,40.1108,40.1538,32400.0
2010-06-25 10:40:00,56.04,56.15,56.04,56.15,12900.0,40.1538,40.2326,40.1538,40.2326,12900.0
2010-06-25 10:45:00,56.16,56.19,56.13,56.15,21000.0,40.2398,40.2613,40.2183,40.2326,21000.0
2010-06-25 10:50:00,56.15,56.2,56.11,56.13,62600.0,40.2326,40.2684,40.2039,40.2183,62600.0
2010-06-25 10:55:00,56.12,56.19,56.11,56.17,66400.0,40.2111,40.2613,40.2039,40.2469,66400.0
2010-06-25 11:00:00,56.16,56.19,56.14,56.14,30400.0,40.2398,40.2613,40.2254,40.2254,30400.0
2010-06-25 11:05:00,56.15,56.22,56.15,56.21,22000.0,40.2326,40.2828,40.2326,40.2756,22000.0
2010-06-25 11:10:00,56.2,56.22,56.17,56.21,14200.0,40.2684,40.2828,40.2469,40.2756,14200.0
2010-06-25 11:15:00,56.2,56.22,56.18,56.2,18900.0,40.2684,40.2828,40.2541,40.2684,18900.0
2010-06-25 11:20:00,56.21,56.23,56.16,56.22,46700.0,40.2756,40.2899,40.2398,40.2828,46700.0
2010-06-25 11:25:00,56.23,56.32,56.22,56.31,22500.0,40.2899,40.3544,40.2828,40.3472,22500.0
2010-06-25 11:30:00,56.32,56.38,56.32,56.38,23900.0,40.3544,40.3974,40.3544,40.3974,23900.0
2010-06-25 11:35:00,56.37,56.38,56.3,56.3,30600.0,40.3902,40.3974,40.3401,40.3401,30600.0
2010-06-25 11:40:00,56.3,56.34,56.3,56.31,24300.0,40.3401,40.3687,40.3401,40.3472,24300.0
2010-06-25 11:45:00,56.31,56.37,56.31,56.37,20200.0,40.3472,40.3902,40.3472,40.3902,20200.0
2010-06-25 11:50:00,56.38,56.42,56.36,56.39,26600.0,40.3974,40.4261,40.3831,40.4046,26600.0
2010-06-25 11:55:00,56.39,56.44,56.38,56.39,25200.0,40.4046,40.4404,40.3974,40.4046,25200.0
2010-06-25 12:00:00,56.39,56.45,56.38,56.44,35400.0,40.4046,40.4476,40.3974,40.4404,35400.0
2010-06-25 12:05:00,56.44,56.48,56.4,56.47,126900.0,40.4404,40.4691,40.4117,40.4619,126900.0
2010-06-25 12:10:00,56.46,56.46,56.42,56.46,24300.0,40.4547,40.4547,40.4261,40.4547,24300.0
2010-06-25 12:15:00,56.45,56.48,56.42,56.45,21900.0,40.4476,40.4691,40.4261,40.4476,21900.0
2010-06-25 12:20:00,56.46,56.51,56.45,56.48,70600.0,40.4547,40.4905,40.4476,40.4691,70600.0
2010-06-25 12:25:00,56.47,56.51,56.44,56.48,21500.0,40.4619,40.4905,40.4404,40.4691,21500.0
2010-06-25 12:30:00,56.47,56.51,56.42,56.43,55700.0,40.4619,40.4905,40.4261,40.4332,55700.0
2010-06-25 12:35:00,56.42,56.47,56.38,56.38,50900.0,40.4261,40.4619,40.3974,40.3974,50900.0
2010-06-25 12:40:00,56.38,56.44,56.38,56.43,24400.0,40.3974,40.4404,40.3974,40.4332,24400.0
2010-06-25 12:45:00,56.44,56.56,56.44,56.56,69000.0,40.4404,40.5264,40.4404,40.5264,69000.0
2010-06-25 12:50:00,56.56,56.57,56.55,56.57,71800.0,40.5264,40.5335,40.5192,40.5335,71800.0
2010-06-25 12:55:00,56.57,56.58,56.57,56.57,21700.0,40.5335,40.5407,40.5335,40.5335,21700.0
2010-06-25 13:00:00,56.57,56.63,56.57,56.61,35200.0,40.5335,40.5765,40.5335,40.5622,35200.0
2010-06-25 13:05:00,56.61,56.68,56.6,56.68,29800.0,40.5622,40.6124,40.555,40.6124,29800.0
2010-06-25 13:10:00,56.68,56.79,56.68,56.71,71900.0,40.6124,40.6912,40.6124,40.6339,71900.0
2010-06-25 13:15:00,56.72,56.78,56.66,56.68,46900.0,40.641,40.684,40.598,40.6124,46900.0
2010-06-25 13:20:00,56.68,56.69,56.67,56.67,13200.0,40.6124,40.6195,40.6052,40.6052,13200.0
2010-06-25 13:25:00,56.68,56.75,56.67,56.75,20200.0,40.6124,40.6625,40.6052,40.6625,20200.0
2010-06-25 13:30:00,56.75,56.79,56.73,56.78,48500.0,40.6625,40.6912,40.6482,40.684,48500.0
2010-06-25 13:35:00,56.78,56.86,56.71,56.72,45400.0,40.684,40.7413,40.6339,40.641,45400.0
2010-06-25 13:40:00,56.72,56.73,56.62,56.63,126400.0,40.641,40.6482,40.5694,40.5765,126400.0
2010-06-25 13:45:00,56.63,56.68,56.58,56.6,16400.0,40.5765,40.6124,40.5407,40.555,16400.0
2010-06-25 13:50:00,56.6,56.61,56.5,56.51,24700.0,40.555,40.5622,40.4834,40.4905,24700.0
2010-06-25 13:55:00,56.52,56.56,56.51,56.53,14400.0,40.4977,40.5264,40.4905,40.5049,14400.0
2010-06-25 14:00:00,56.53,56.57,56.51,56.54,21700.0,40.5049,40.5335,40.4905,40.512,21700.0
2010-06-25 14:05:00,56.54,56.54,56.48,56.52,65000.0,40.512,40.512,40.4691,40.4977,65000.0
2010-06-25 14:10:00,56.53,56.58,56.52,56.57,16500.0,40.5049,40.5407,40.4977,40.5335,16500.0
2010-06-25 14:15:00,56.57,56.6,56.52,56.6,96700.0,40.5335,40.555,40.4977,40.555,96700.0
2010-06-25 14:20:00,56.6,56.61,56.48,56.49,52100.0,40.555,40.5622,40.4691,40.4762,52100.0
2010-06-25 14:25:00,56.48,56.49,56.39,56.46,27700.0,40.4691,40.4762,40.4046,40.4547,27700.0
2010-06-25 14:30:00,56.46,56.48,56.38,56.47,27200.0,40.4547,40.4691,40.3974,40.4619,27200.0
2010-06-25 14:35:00,56.48,56.5,56.48,56.49,9100.0,40.4691,40.4834,40.4691,40.4762,9100.0
2010-06-25 14:40:00,56.48,56.55,56.48,56.53,11300.0,40.4691,40.5192,40.4691,40.5049,11300.0
2010-06-25 14:45:00,56.54,56.55,56.47,56.5,23700.0,40.512,40.5192,40.4619,40.4834,23700.0
2010-06-25 14:50:00,56.5,56.53,56.5,56.52,30100.0,40.4834,40.5049,40.4834,40.4977,30100.0
2010-06-25 14:55:00,56.52,56.52,56.48,56.51,41000.0,40.4977,40.4977,40.4691,40.4905,41000.0
2010-06-25 15:00:00,56.51,56.53,56.48,56.52,62300.0,40.4905,40.5049,40.4691,40.4977,62300.0
2010-06-25 15:05:00,56.51,56.54,56.48,56.53,43700.0,40.4905,40.512,40.4691,40.5049,43700.0
2010-06-25 15:10:00,56.54,56.57,56.53,56.54,16500.0,40.512,40.5335,40.5049,40.512,16500.0
2010-06-25 15:15:00,56.54,56.56,56.51,56.54,79100.0,40.512,40.5264,40.4905,40.512,79100.0
2010-06-25 15:20:00,56.55,56.56,56.44,56.45,54600.0,40.5192,40.5264,40.4404,40.4476,54600.0
2010-06-25 15:25:00,56.45,56.49,56.45,56.48,17700.0,40.4476,40.4762,40.4476,40.4691,17700.0
2010-06-25 15:30:00,56.48,56.6,56.46,56.6,55800.0,40.4691,40.555,40.4547,40.555,55800.0
2010-06-25 15:35:00,56.59,56.63,56.55,56.63,50900.0,40.5479,40.5765,40.5192,40.5765,50900.0
2010-06-25 15:40:00,56.63,56.63,56.55,56.58,57500.0,40.5765,40.5765,40.5192,40.5407,57500.0
2010-06-25 15:45:00,56.57,56.58,56.51,56.53,134700.0,40.5335,40.5407,40.4905,40.5049,134700.0
2010-06-25 15:50:00,56.54,56.54,56.35,56.4,223100.0,40.512,40.512,40.3759,40.4117,223100.0
2010-06-25 15:55:00,56.39,56.5,56.36,56.36,329200.0,40.4046,40.4834,40.3831,40.3831,329200.0
2010-06-28 09:30:00,56.59,56.66,56.32,56.36,40900.0,40.5479,40.598,40.3544,40.3831,40900.0
2010-06-28 09:35:00,56.39,56.54,56.37,56.4,35400.0,40.4046,40.512,40.3902,40.4117,35400.0
2010-06-28 09:40:00,56.41,56.41,56.22,56.27,40700.0,40.4189,40.4189,40.2828,40.3186,40700.0
2010-06-28 09:45:00,56.28,56.28,56.23,56.24,27300.0,40.3257,40.3257,40.2899,40.2971,27300.0
2010-06-28 09:50:00,56.24,56.32,56.24,56.3,32000.0,40.2971,40.3544,40.2971,40.3401,32000.0
2010-06-28 09:55:00,56.3,56.35,56.28,56.35,48800.0,40.3401,40.3759,40.3257,40.3759,48800.0
2010-06-28 10:00:00,56.35,56.39,56.29,56.39,64000.0,40.3759,40.4046,40.3329,40.4046,64000.0
2010-06-28 10:05:00,56.38,56.38,56.31,56.34,88100.0,40.3974,40.3974,40.3472,40.3687,88100.0
2010-06-28 10:10:00,56.34,56.36,56.3,56.35,47700.0,40.3687,40.3831,40.3401,40.3759,47700.0
2010-06-28 10:15:00,56.34,56.34,56.25,56.25,35500.0,40.3687,40.3687,40.3043,40.3043,35500.0
2010-06-28 10:20:00,56.25,56.45,56.24,56.45,49500.0,40.3043,40.4476,40.2971,40.4476,49500.0
2010-06-28 10:25:00,56.46,56.52,56.46,56.52,24000.0,40.4547,40.4977,40.4547,40.4977,24000.0
2010-06-28 10:30:00,56.52,56.57,56.52,56.55,22800.0,40.4977,40.5335,40.4977,40.5192,22800.0
2010-06-28 10:35:00,56.55,56.62,56.52,56.58,25800.0,40.5192,40.5694,40.4977,40.5407,25800.0
2010-06-28 10:40:00,56.58,56.66,56.57,56.61,17000.0,40.5407,40.598,40.5335,40.5622,17000.0
2010-06-28 10:45:00,56.61,56.76,56.6,56.76,44400.0,40.5622,40.6697,40.555,40.6697,44400.0
2010-06-28 10:50:00,56.75,56.81,56.74,56.8,21400.0,40.6625,40.7055,40.6553,40.6983,21400.0
2010-06-28 10:55:00,56.79,56.87,56.77,56.87,25500.0,40.6912,40.7485,40.6768,40.7485,25500.0
2010-06-28 11:00:00,56.87,56.89,56.85,56.89,23200.0,40.7485,40.7628,40.7342,40.7628,23200.0
2010-06-28 11:05:00,56.88,57.02,56.88,57.0,47500.0,40.7557,40.856,40.7557,40.8416,47500.0
2010-06-28 11:10:00,57.0,57.03,56.99,57.02,32400.0,40.8416,40.8631,40.8345,40.856,32400.0
2010-06-28 11:15:00,57.02,57.04,56.97,57.01,29600.0,40.856,40.8703,40.8201,40.8488,29600.0
2010-06-28 11:20:00,57.01,57.03,56.99,57.01,22100.0,40.8488,40.8631,40.8345,40.8488,22100.0
2010-06-28 11:25:00,57.01,57.08,57.0,57.07,30900.0,40.8488,40.899,40.8416,40.8918,30900.0
2010-06-28 11:30:00,57.07,57.12,57.07,57.11,23700.0,40.8918,40.9276,40.8918,40.9205,23700.0
2010-06-28 11:35:00,57.12,57.17,57.12,57.13,47800.0,40.9276,40.9634,40.9276,40.9348,47800.0
2010-06-28 11:40:00,57.12,57.2,57.11,57.11,31500.0,40.9276,40.9849,40.9205,40.9205,31500.0
2010-06-28 11:45:00,57.11,57.12,57.06,57.08,23800.0,40.9205,40.9276,40.8846,40.899,23800.0
2010-06-28 11:50:00,57.08,57.09,56.97,56.97,22200.0,40.899,40.9061,40.8201,40.8201,22200.0
2010-06-28 11:55:00,56.97,56.97,56.9,56.9,19500.0,40.8201,40.8201,40.77,40.77,19500.0
2010-06-28 12:00:00,56.9,56.92,56.81,56.81,33600.0,40.77,40.7843,40.7055,40.7055,33600.0
2010-06-28 12:05:00,56.81,56.88,56.79,56.88,16400.0,40.7055,40.7557,40.6912,40.7557,16400.0
2010-06-28 12:10:00,56.87,56.9,56.86,56.88,14700.0,40.7485,40.77,40.7413,40.7557,14700.0
2010-06-28 12:15:00,56.88,56.91,56.86,56.91,25800.0,40.7557,40.7772,40.7413,40.7772,25800.0
2010-06-28 12:20:00,56.91,56.92,56.87,56.89,22600.0,40.7772,40.7843,40.7485,40.7628,22600.0
2010-06-28 12:25:00,56.89,56.96,56.89,56.95,17400.0,40.7628,40.813,40.7628,40.8058,17400.0
2010-06-28 12:30:00,56.95,56.96,56.9,56.92,16700.0,40.8058,40.813,40.77,40.7843,16700.0
2010-06-28 12:35:00,56.92,56.93,56.88,56.88,26300.0,40.7843,40.7915,40.7557,40.7557,26300.0
2010-06-28 12:40:00,56.88,56.9,56.86,56.89,49500.0,40.7557,40.77,40.7413,40.7628,49500.0
2010-06-28 12:45:00,56.88,56.95,56.87,56.92,31700.0,40.7557,40.8058,40.7485,40.7843,31700.0
2010-06-28 12:50:00,56.92,56.96,56.87,56.93,36800.0,40.7843,40.813,40.7485,40.7915,36800.0
2010-06-28 12:55:00,56.92,56.93,56.9,56.92,16400.0,40.7843,40.7915,40.77,40.7843,16400.0
2010-06-28 13:00:00,56.92,56.92,56.87,56.88,34700.0,40.7843,40.7843,40.7485,40.7557,34700.0
2010-06-28 13:05:00,56.88,56.9,56.85,56.88,47000.0,40.7557,40.77,40.7342,40.7557,47000.0
2010-06-28 13:10:00,56.87,56.88,56.83,56.83,17800.0,40.7485,40.7557,40.7198,40.7198,17800.0
2010-06-28 13:15:00,56.83,56.85,56.8,56.82,20500.0,40.7198,40.7342,40.6983,40.7127,20500.0
2010-06-28 13:20:00,56.82,56.85,56.8,56.83,32800.0,40.7127,40.7342,40.6983,40.7198,32800.0
2010-06-28 13:25:00,56.83,56.85,56.8,56.81,15500.0,40.7198,40.7342,40.6983,40.7055,15500.0
2010-06-28 13:30:00,56.81,56.81,56.73,56.74,30600.0,40.7055,40.7055,40.6482,40.6553,30600.0
2010-06-28 13:35:00,56.74,56.78,56.73,56.75,27900.0,40.6553,40.684,40.6482,40.6625,27900.0
2010-06-28 13:40:00,56.75,56.79,56.73,56.78,21200.0,40.6625,40.6912,40.6482,40.684,21200.0
2010-06-28 13:45:00,56.78,56.86,56.78,56.85,17000.0,40.684,40.7413,40.684,40.7342,17000.0
2010-06-28 13:50:00,56.85,56.89,56.83,56.83,18100.0,40.7342,40.7628,40.7198,40.7198,18100.0
2010-06-28 13:55:00,56.82,56.88,56.82,56.86,14100.0,40.7127,40.7557,40.7127,40.7413,14100.0
2010-06-28 14:00:00,56.86,56.87,56.82,56.84,18500.0,40.7413,40.7485,40.7127,40.727,18500.0
2010-06-28 14:05:00,56.83,56.86,56.78,56.79,33200.0,40.7198,40.7413,40.684,40.6912,33200.0
2010-06-28 14:10:00,56.78,56.82,56.78,56.81,36600.0,40.684,40.7127,40.684,40.7055,36600.0
2010-06-28 14:15:00,56.82,56.83,56.78,56.79,23300.0,40.7127,40.7198,40.684,40.6912,23300.0
2010-06-28 14:20:00,56.79,56.81,56.74,56.74,29200.0,40.6912,40.7055,40.6553,40.6553,29200.0
2010-06-28 14:25:00,56.74,56.82,56.74,56.75,28900.0,40.6553,40.7127,40.6553,40.6625,28900.0
2010-06-28 14:30:00,56.74,56.78,56.73,56.75,19900.0,40.6553,40.684,40.6482,40.6625,19900.0
2010-06-28 14:35:00,56.75,56.83,56.74,56.81,34800.0,40.6625,40.7198,40.6553,40.7055,34800.0
2010-06-28 14:40:00,56.82,56.88,56.8,56.88,22000.0,40.7127,40.7557,40.6983,40.7557,22000.0
2010-06-28 14:45:00,56.88,56.91,56.87,56.88,26500.0,40.7557,40.7772,40.7485,40.7557,26500.0
2010-06-28 14:50:00,56.88,56.93,56.83,56.83,28800.0,40.7557,40.7915,40.7198,40.7198,28800.0
2010-06-28 14:55:00,56.84,56.88,56.84,56.88,16900.0,40.727,40.7557,40.727,40.7557,16900.0
2010-06-28 15:00:00,56.9,56.92,56.87,56.87,24700.0,40.77,40.7843,40.7485,40.7485,24700.0
2010-06-28 15:05:00,56.87,56.92,56.87,56.89,18900.0,40.7485,40.7843,40.7485,40.7628,18900.0
2010-06-28 15:10:00,56.89,56.92,56.83,56.84,27300.0,40.7628,40.7843,40.7198,40.727,27300.0
2010-06-28 15:15:00,56.83,56.84,56.8,56.84,23600.0,40.7198,40.727,40.6983,40.727,23600.0
2010-06-28 15:20:00,56.84,56.84,56.77,56.8,23200.0,40.727,40.727,40.6768,40.6983,23200.0
2010-06-28 15:25:00,56.8,56.81,56.74,56.78,38700.0,40.6983,40.7055,40.6553,40.684,38700.0
2010-06-28 15:30:00,56.77,56.8,56.74,56.79,35900.0,40.6768,40.6983,40.6553,40.6912,35900.0
2010-06-28 15:35:00,56.8,56.83,56.79,56.82,43200.0,40.6983,40.7198,40.6912,40.7127,43200.0
2010-06-28 15:40:00,56.83,56.95,56.82,56.94,40200.0,40.7198,40.8058,40.7127,40.7986,40200.0
2010-06-28 15:45:00,56.94,56.94,56.88,56.92,49300.0,40.7986,40.7986,40.7557,40.7843,49300.0
2010-06-28 15:50:00,56.92,56.92,56.71,56.71,141900.0,40.7843,40.7843,40.6339,40.6339,141900.0
2010-06-28 15:55:00,56.71,56.74,56.64,56.65,182900.0,40.6339,40.6553,40.5837,40.5909,182900.0
2010-06-29 09:30:00,56.01,56.37,55.93,56.28,53800.0,40.1323,40.3902,40.075,40.3257,53800.0
2010-06-29 09:35:00,56.26,56.3,56.07,56.09,44000.0,40.3114,40.3401,40.1753,40.1896,44000.0
2010-06-29 09:40:00,56.09,56.14,56.02,56.09,47900.0,40.1896,40.2254,40.1395,40.1896,47900.0
2010-06-29 09:45:00,56.08,56.17,55.96,55.98,90700.0,40.1824,40.2469,40.0965,40.1108,90700.0
2010-06-29 09:50:00,55.98,56.11,55.9,56.03,107100.0,40.1108,40.2039,40.0535,40.1466,107100.0
2010-06-29 09:55:00,56.03,56.1,56.0,56.04,50500.0,40.1466,40.1968,40.1251,40.1538,50500.0
2010-06-29 10:00:00,56.05,56.06,55.56,55.72,191100.0,40.1609,40.1681,39.8099,39.9245,191100.0
2010-06-29 10:05:00,55.71,55.9,55.62,55.88,72200.0,39.9173,40.0535,39.8528,40.0391,72200.0
2010-06-29 10:10:00,55.89,55.94,55.81,55.89,51300.0,40.0463,40.0821,39.989,40.0463,51300.0
2010-06-29 10:15:00,55.9,55.9,55.72,55.8,36600.0,40.0535,40.0535,39.9245,39.9818,36600.0
2010-06-29 10:20:00,55.8,55.81,55.66,55.78,56500.0,39.9818,39.989,39.8815,39.9675,56500.0
2010-06-29 10:25:00,55.77,55.77,55.5,55.52,67000.0,39.9603,39.9603,39.7669,39.7812,67000.0
2010-06-29 10:30:00,55.52,55.8,55.52,55.78,43500.0,39.7812,39.9818,39.7812,39.9675,43500.0
2010-06-29 10:35:00,55.79,55.83,55.75,55.81,44000.0,39.9747,40.0033,39.946,39.989,44000.0
2010-06-29 10:40:00,55.82,55.87,55.8,55.81,28600.0,39.9961,40.032,39.9818,39.989,28600.0
2010-06-29 10:45:00,55.81,55.85,55.76,55.85,24000.0,39.989,40.0176,39.9532,40.0176,24000.0
2010-06-29 10:50:00,55.85,55.91,55.8,55.89,37400.0,40.0176,40.0606,39.9818,40.0463,37400.0
2010-06-29 10:55:00,55.89,55.99,55.89,55.97,43300.0,40.0463,40.118,40.0463,40.1036,43300.0
2010-06-29 11:00:00,55.97,55.97,55.9,55.92,17500.0,40.1036,40.1036,40.0535,40.0678,17500.0
2010-06-29 11:05:00,55.92,56.02,55.87,56.01,39400.0,40.0678,40.1395,40.032,40.1323,39400.0
2010-06-29 11:10:00,56.0,56.08,55.97,56.02,51100.0,40.1251,40.1824,40.1036,40.1395,51100.0
2010-06-29 11:15:00,56.01,56.01,55.91,55.92,24200.0,40.1323,40.1323,40.0606,40.0678,24200.0
2010-06-29 11:20:00,55.93,56.01,55.93,55.98,26900.0,40.075,40.1323,40.075,40.1108,26900.0
2010-06-29 11:25:00,55.99,55.99,55.89,55.91,29900.0,40.118,40.118,40.0463,40.0606,29900.0
2010-06-29 11:30:00,55.91,55.98,55.9,55.91,34300.0,40.0606,40.1108,40.0535,40.0606,34300.0
2010-06-29 11:35:00,55.91,55.94,55.89,55.92,21800.0,40.0606,40.0821,40.0463,40.0678,21800.0
2010-06-29 11:40:00,55.92,55.93,55.9,55.9,14900.0,40.0678,40.075,40.0535,40.0535,14900.0
2010-06-29 11:45:00,55.9,56.03,55.9,56.03,18100.0,40.0535,40.1466,40.0535,40.1466,18100.0
2010-06-29 11:50:00,56.03,56.07,55.95,55.97,24100.0,40.1466,40.1753,40.0893,40.1036,24100.0
2010-06-29 11:55:00,55.96,55.96,55.89,55.92,13900.0,40.0965,40.0965,40.0463,40.0678,13900.0
2010-06-29 12:00:00,55.93,55.93,55.87,55.87,19000.0,40.075,40.075,40.032,40.032,19000.0
2010-06-29 12:05:00,55.86,55.94,55.82,55.92,20200.0,40.0248,40.0821,39.9961,40.0678,20200.0
2010-06-29 12:10:00,55.93,55.93,55.84,55.84,45600.0,40.075,40.075,40.0105,40.0105,45600.0
2010-06-29 12:15:00,55.84,55.92,55.81,55.85,26100.0,40.0105,40.0678,39.989,40.0176,26100.0
2010-06-29 12:20:00,55.86,56.03,55.86,56.03,25600.0,40.0248,40.1466,40.0248,40.1466,25600.0
2010-06-29 12:25:00,56.03,56.05,55.89,55.91,34300.0,40.1466,40.1609,40.0463,40.0606,34300.0
2010-06-29 12:30:00,55.9,55.9,55.81,55.81,23000.0,40.0535,40.0535,39.989,39.989,23000.0
2010-06-29 12:35:00,55.81,55.88,55.81,55.87,24500.0,39.989,40.0391,39.989,40.032,24500.0
2010-06-29 12:40:00,55.88,55.92,55.85,55.89,21000.0,40.0391,40.0678,40.0176,40.0463,21000.0
2010-06-29 12:45:00,55.91,55.96,55.9,55.96,21400.0,40.0606,40.0965,40.0535,40.0965,21400.0
2010-06-29 12:50:00,55.96,55.97,55.92,55.93,43400.0,40.0965,40.1036,40.0678,40.075,43400.0
2010-06-29 12:55:00,55.93,55.95,55.89,55.94,16700.0,40.075,40.0893,40.0463,40.0821,16700.0
2010-06-29 13:00:00,55.94,55.96,55.88,55.96,19600.0,40.0821,40.0965,40.0391,40.0965,19600.0
2010-06-29 13:05:00,55.95,55.97,55.84,55.92,46900.0,40.0893,40.1036,40.0105,40.0678,46900.0
2010-06-29 13:10:00,55.92,55.93,55.87,55.87,17300.0,40.0678,40.075,40.032,40.032,17300.0
2010-06-29 13:15:00,55.88,55.89,55.8,55.81,20700.0,40.0391,40.0463,39.9818,39.989,20700.0
2010-06-29 13:20:00,55.83,55.86,55.78,55.78,22400.0,40.0033,40.0248,39.9675,39.9675,22400.0
2010-06-29 13:25:00,55.77,55.81,55.75,55.78,21600.0,39.9603,39.989,39.946,39.9675,21600.0
2010-06-29 13:30:00,55.78,55.8,55.68,55.68,28300.0,39.9675,39.9818,39.8958,39.8958,28300.0
2010-06-29 13:35:00,55.68,55.75,55.67,55.71,37300.0,39.8958,39.946,39.8887,39.9173,37300.0
2010-06-29 13:40:00,55.7,55.81,55.69,55.81,28100.0,39.9102,39.989,39.903,39.989,28100.0
2010-06-29 13:45:00,55.81,55.86,55.8,55.82,25700.0,39.989,40.0248,39.9818,39.9961,25700.0
2010-06-29 13:50:00,55.82,55.83,55.73,55.73,19900.0,39.9961,40.0033,39.9317,39.9317,19900.0
2010-06-29 13:55:00,55.74,55.85,55.74,55.85,22700.0,39.9388,40.0176,39.9388,40.0176,22700.0
2010-06-29 14:00:00,55.85,55.88,55.83,55.85,25700.0,40.0176,40.0391,40.0033,40.0176,25700.0
2010-06-29 14:05:00,55.86,55.96,55.86,55.94,36500.0,40.0248,40.0965,40.0248,40.0821,36500.0
2010-06-29 14:10:00,55.94,56.01,55.94,55.94,26000.0,40.0821,40.1323,40.0821,40.0821,26000.0
2010-06-29 14:15:00,55.95,55.95,55.88,55.89,21400.0,40.0893,40.0893,40.0391,40.0463,21400.0
2010-06-29 14:20:00,55.89,55.89,55.82,55.88,66700.0,40.0463,40.0463,39.9961,40.0391,66700.0
2010-06-29 14:25:00,55.88,55.9,55.83,55.85,32200.0,40.0391,40.0535,40.0033,40.0176,32200.0
2010-06-29 14:30:00,55.83,55.83,55.74,55.78,42700.0,40.0033,40.0033,39.9388,39.9675,42700.0
2010-06-29 14:35:00,55.77,55.82,55.74,55.77,27600.0,39.9603,39.9961,39.9388,39.9603,27600.0
2010-06-29 14:40:00,55.76,55.82,55.76,55.8,25800.0,39.9532,39.9961,39.9532,39.9818,25800.0
2010-06-29 14:45:00,55.8,55.82,55.75,55.75,24900.0,39.9818,39.9961,39.946,39.946,24900.0
2010-06-29 14:50:00,55.75,55.89,55.73,55.83,46300.0,39.946,40.0463,39.9317,40.0033,46300.0
2010-06-29 14:55:00,55.82,55.83,55.73,55.74,38000.0,39.9961,40.0033,39.9317,39.9388,38000.0
2010-06-29 15:00:00,55.75,55.85,55.74,55.85,34800.0,39.946,40.0176,39.9388,40.0176,34800.0
2010-06-29 15:05:00,55.85,55.93,55.82,55.85,28500.0,40.0176,40.075,39.9961,40.0176,28500.0
2010-06-29 15:10:00,55.84,55.84,55.75,55.77,64600.0,40.0105,40.0105,39.946,39.9603,64600.0
2010-06-29 15:15:00,55.78,55.85,55.65,55.66,39800.0,39.9675,40.0176,39.8743,39.8815,39800.0
2010-06-29 15:20:00,55.65,55.69,55.49,55.59,132900.0,39.8743,39.903,39.7597,39.8313,132900.0
2010-06-29 15:25:00,55.59,55.59,55.48,55.56,63100.0,39.8313,39.8313,39.7525,39.8099,63100.0
2010-06-29 15:30:00,55.55,55.57,55.49,55.55,171900.0,39.8027,39.817,39.7597,39.8027,171900.0
2010-06-29 15:35:00,55.56,55.72,55.55,55.69,113200.0,39.8099,39.9245,39.8027,39.903,113200.0
2010-06-29 15:40:00,55.69,55.7,55.57,55.57,88900.0,39.903,39.9102,39.817,39.817,88900.0
2010-06-29 15:45:00,55.56,55.58,55.4,55.48,202400.0,39.8099,39.8242,39.6952,39.7525,202400.0
2010-06-29 15:50:00,55.47,55.67,55.39,55.66,338500.0,39.7454,39.8887,39.688,39.8815,338500.0
2010-06-29 15:55:00,55.67,55.74,55.61,55.63,282100.0,39.8887,39.9388,39.8457,39.86,282100.0
2010-06-30 09:30:00,55.52,55.62,55.28,55.33,66800.0,39.7812,39.8528,39.6092,39.6451,66800.0
2010-06-30 09:35:00,55.35,55.5,55.28,55.45,52300.0,39.6594,39.7669,39.6092,39.731,52300.0
2010-06-30 09:40:00,55.46,55.64,55.46,55.56,47700.0,39.7382,39.8672,39.7382,39.8099,47700.0
2010-06-30 09:45:00,55.55,55.62,55.5,55.6,57100.0,39.8027,39.8528,39.7669,39.8385,57100.0
2010-06-30 09:50:00,55.61,55.64,55.52,55.6,38700.0,39.8457,39.8672,39.7812,39.8385,38700.0
2010-06-30 09:55:00,55.6,55.64,55.56,55.56,36800.0,39.8385,39.8672,39.8099,39.8099,36800.0
2010-06-30 10:00:00,55.56,55.57,55.49,55.54,28100.0,39.8099,39.817,39.7597,39.7955,28100.0
2010-06-30 10:05:00,55.54,55.6,55.45,55.48,35500.0,39.7955,39.8385,39.731,39.7525,35500.0
2010-06-30 10:10:00,55.47,55.54,55.43,55.53,22100.0,39.7454,39.7955,39.7167,39.7884,22100.0
2010-06-30 10:15:00,55.53,55.59,55.52,55.55,23400.0,39.7884,39.8313,39.7812,39.8027,23400.0
2010-06-30 10:20:00,55.54,55.54,55.41,55.45,25600.0,39.7955,39.7955,39.7024,39.731,25600.0
2010-06-30 10:25:00,55.47,55.53,55.4,55.47,50100.0,39.7454,39.7884,39.6952,39.7454,50100.0
2010-06-30 10:30:00,55.46,55.54,55.46,55.51,39300.0,39.7382,39.7955,39.7382,39.774,39300.0
2010-06-30 10:35:00,55.5,55.65,55.5,55.65,21700.0,39.7669,39.8743,39.7669,39.8743,21700.0
2010-06-30 10:40:00,55.66,55.67,55.44,55.48,48100.0,39.8815,39.8887,39.7239,39.7525,48100.0
2010-06-30 10:45:00,55.46,55.48,55.38,55.4,32000.0,39.7382,39.7525,39.6809,39.6952,32000.0
2010-06-30 10:50:00,55.38,55.38,55.29,55.37,77600.0,39.6809,39.6809,39.6164,39.6737,77600.0
2010-06-30 10:55:00,55.36,55.36,55.28,55.29,41700.0,39.6665,39.6665,39.6092,39.6164,41700.0
2010-06-30 11:00:00,55.29,55.34,55.25,55.32,52600.0,39.6164,39.6522,39.5877,39.6379,52600.0
2010-06-30 11:05:00,55.32,55.34,55.25,55.28,44400.0,39.6379,39.6522,39.5877,39.6092,44400.0
2010-06-30 11:10:00,55.29,55.35,55.29,55.32,33600.0,39.6164,39.6594,39.6164,39.6379,33600.0
2010-06-30 11:15:00,55.31,55.33,55.26,55.27,37900.0,39.6307,39.6451,39.5949,39.6021,37900.0
2010-06-30 11:20:00,55.26,55.34,55.24,55.33,35400.0,39.5949,39.6522,39.5806,39.6451,35400.0
2010-06-30 11:25:00,55.33,55.41,55.3,55.3,85300.0,39.6451,39.7024,39.6236,39.6236,85300.0
2010-06-30 11:30:00,55.32,55.41,55.32,55.36,52500.0,39.6379,39.7024,39.6379,39.6665,52500.0
2010-06-30 11:35:00,55.36,55.4,55.33,55.37,14300.0,39.6665,39.6952,39.6451,39.6737,14300.0
2010-06-30 11:40:00,55.37,55.41,55.32,55.33,47400.0,39.6737,39.7024,39.6379,39.6451,47400.0
2010-06-30 11:45:00,55.33,55.39,55.33,55.36,21700.0,39.6451,39.688,39.6451,39.6665,21700.0
2010-06-30 11:50:00,55.36,55.4,55.33,55.33,34800.0,39.6665,39.6952,39.6451,39.6451,34800.0
2010-06-30 11:55:00,55.34,55.39,55.33,55.34,21800.0,39.6522,39.688,39.6451,39.6522,21800.0
2010-06-30 12:00:00,55.34,55.37,55.33,55.35,33800.0,39.6522,39.6737,39.6451,39.6594,33800.0
2010-06-30 12:05:00,55.35,55.36,55.33,55.34,11700.0,39.6594,39.6665,39.6451,39.6522,11700.0
2010-06-30 12:10:00,55.34,55.35,55.31,55.33,31200.0,39.6522,39.6594,39.6307,39.6451,31200.0
2010-06-30 12:15:00,55.33,55.34,55.3,55.31,15000.0,39.6451,39.6522,39.6236,39.6307,15000.0
2010-06-30 12:20:00,55.31,55.31,55.27,55.29,25900.0,39.6307,39.6307,39.6021,39.6164,25900.0
2010-06-30 12:25:00,55.29,55.3,55.26,55.26,25400.0,39.6164,39.6236,39.5949,39.5949,25400.0
2010-06-30 12:30:00,55.26,55.28,55.22,55.25,31100.0,39.5949,39.6092,39.5662,39.5877,31100.0
2010-06-30 12:35:00,55.26,55.26,55.23,55.25,26100.0,39.5949,39.5949,39.5734,39.5877,26100.0
2010-06-30 12:40:00,55.26,55.3,55.24,55.26,71600.0,39.5949,39.6236,39.5806,39.5949,71600.0
2010-06-30 12:45:00,55.26,55.3,55.25,55.29,28400.0,39.5949,39.6236,39.5877,39.6164,28400.0
2010-06-30 12:50:00,55.28,55.31,55.28,55.31,13000.0,39.6092,39.6307,39.6092,39.6307,13000.0
2010-06-30 12:55:00,55.31,55.33,55.3,55.33,10900.0,39.6307,39.6451,39.6236,39.6451,10900.0
2010-06-30 13:00:00,55.32,55.33,55.28,55.31,38000.0,39.6379,39.6451,39.6092,39.6307,38000.0
2010-06-30 13:05:00,55.31,55.31,55.15,55.19,50000.0,39.6307,39.6307,39.5161,39.5447,50000.0
2010-06-30 13:10:00,55.19,55.25,55.19,55.22,13900.0,39.5447,39.5877,39.5447,39.5662,13900.0
2010-06-30 13:15:00,55.22,55.23,55.16,55.22,23200.0,39.5662,39.5734,39.5232,39.5662,23200.0
2010-06-30 13:20:00,55.22,55.33,55.2,55.33,15000.0,39.5662,39.6451,39.5519,39.6451,15000.0
2010-06-30 13:25:00,55.33,55.35,55.32,55.32,40900.0,39.6451,39.6594,39.6379,39.6379,40900.0
2010-06-30 13:30:00,55.32,55.32,55.2,55.22,42600.0,39.6379,39.6379,39.5519,39.5662,42600.0
2010-06-30 13:35:00,55.22,55.26,55.21,55.22,20600.0,39.5662,39.5949,39.5591,39.5662,20600.0
2010-06-30 13:40:00,55.22,55.28,55.21,55.24,19700.0,39.5662,39.6092,39.5591,39.5806,19700.0
2010-06-30 13:45:00,55.24,55.34,55.24,55.29,23700.0,39.5806,39.6522,39.5806,39.6164,23700.0
2010-06-30 13:50:00,55.28,55.33,55.26,55.32,16900.0,39.6092,39.6451,39.5949,39.6379,16900.0
2010-06-30 13:55:00,55.32,55.35,55.26,55.26,23400.0,39.6379,39.6594,39.5949,39.5949,23400.0
2010-06-30 14:00:00,55.26,55.3,55.19,55.19,52000.0,39.5949,39.6236,39.5447,39.5447,52000.0
2010-06-30 14:05:00,55.19,55.23,55.15,55.19,49700.0,39.5447,39.5734,39.5161,39.5447,49700.0
2010-06-30 14:10:00,55.19,55.24,55.15,55.17,37700.0,39.5447,39.5806,39.5161,39.5304,37700.0
2010-06-30 14:15:00,55.17,55.17,55.09,55.09,95800.0,39.5304,39.5304,39.4731,39.4731,95800.0
2010-06-30 14:20:00,55.09,55.11,55.0,55.06,144800.0,39.4731,39.4874,39.4086,39.4516,144800.0
2010-06-30 14:25:00,55.06,55.17,55.03,55.1,40700.0,39.4516,39.5304,39.4301,39.4803,40700.0
2010-06-30 14:30:00,55.11,55.21,55.1,55.19,31700.0,39.4874,39.5591,39.4803,39.5447,31700.0
2010-06-30 14:35:00,55.19,55.23,55.17,55.17,33200.0,39.5447,39.5734,39.5304,39.5304,33200.0
2010-06-30 14:40:00,55.17,55.21,55.13,55.17,35700.0,39.5304,39.5591,39.5017,39.5304,35700.0
2010-06-30 14:45:00,55.18,55.21,55.13,55.21,58400.0,39.5376,39.5591,39.5017,39.5591,58400.0
2010-06-30 14:50:00,55.2,55.28,55.19,55.26,32900.0,39.5519,39.6092,39.5447,39.5949,32900.0
2010-06-30 14:55:00,55.25,55.27,55.19,55.2,33800.0,39.5877,39.6021,39.5447,39.5519,33800.0
2010-06-30 15:00:00,55.19,55.25,55.17,55.25,34900.0,39.5447,39.5877,39.5304,39.5877,34900.0
2010-06-30 15:05:00,55.25,55.26,55.2,55.21,30200.0,39.5877,39.5949,39.5519,39.5591,30200.0
2010-06-30 15:10:00,55.21,55.24,55.17,55.17,38800.0,39.5591,39.5806,39.5304,39.5304,38800.0
2010-06-30 15:15:00,55.17,55.17,55.12,55.15,36900.0,39.5304,39.5304,39.4946,39.5161,36900.0
2010-06-30 15:20:00,55.15,55.22,55.14,55.19,37500.0,39.5161,39.5662,39.5089,39.5447,37500.0
2010-06-30 15:25:00,55.19,55.19,55.11,55.13,59900.0,39.5447,39.5447,39.4874,39.5017,59900.0
2010-06-30 15:30:00,55.13,55.13,55.03,55.05,80100.0,39.5017,39.5017,39.4301,39.4444,80100.0
2010-06-30 15:35:00,55.06,55.11,54.97,54.98,95900.0,39.4516,39.4874,39.3871,39.3943,95900.0
2010-06-30 15:40:00,54.98,54.98,54.76,54.76,157900.0,39.3943,39.3943,39.2366,39.2366,157900.0
2010-06-30 15:45:00,54.76,54.92,54.69,54.91,214600.0,39.2366,39.3513,39.1865,39.3441,214600.0
2010-06-30 15:50:00,54.91,54.97,54.78,54.82,312200.0,39.3441,39.3871,39.251,39.2796,312200.0
2010-06-30 15:55:00,54.81,54.84,54.74,54.82,471400.0,39.2725,39.294,39.2223,39.2796,471400.0
2010-07-01 09:30:00,54.73,55.02,54.61,54.81,138100.0,39.2151,39.4229,39.1292,39.2725,138100.0
2010-07-01 09:35:00,54.85,54.94,54.67,54.91,104700.0,39.3011,39.3656,39.1721,39.3441,104700.0
2010-07-01 09:40:00,54.91,54.96,54.8,54.83,128000.0,39.3441,39.3799,39.2653,39.2868,128000.0
2010-07-01 09:45:00,54.83,55.14,54.79,55.04,128300.0,39.2868,39.5089,39.2581,39.4373,128300.0
2010-07-01 09:50:00,55.03,55.03,54.82,54.83,139800.0,39.4301,39.4301,39.2796,39.2868,139800.0
2010-07-01 09:55:00,54.82,54.92,54.79,54.9,52000.0,39.2796,39.3513,39.2581,39.3369,52000.0
2010-07-01 10:00:00,54.91,54.91,54.65,54.78,111400.0,39.3441,39.3441,39.1578,39.251,111400.0
2010-07-01 10:05:00,54.78,55.02,54.78,55.01,58300.0,39.251,39.4229,39.251,39.4158,58300.0
2010-07-01 10:10:00,55.0,55.07,54.8,54.83,69100.0,39.4086,39.4588,39.2653,39.2868,69100.0
2010-07-01 10:15:00,54.84,54.94,54.83,54.84,56000.0,39.294,39.3656,39.2868,39.294,56000.0
2010-07-01 10:20:00,54.83,54.88,54.77,54.87,68200.0,39.2868,39.3226,39.2438,39.3155,68200.0
2010-07-01 10:25:00,54.87,54.92,54.8,54.9,58300.0,39.3155,39.3513,39.2653,39.3369,58300.0
2010-07-01 10:30:00,54.93,54.96,54.8,54.82,61300.0,39.3584,39.3799,39.2653,39.2796,61300.0
2010-07-01 10:35:00,54.83,54.86,54.53,54.54,91200.0,39.2868,39.3083,39.0718,39.079,91200.0
2010-07-01 10:40:00,54.54,54.54,54.38,54.48,98800.0,39.079,39.079,38.9644,39.036,98800.0
2010-07-01 10:45:00,54.48,54.62,54.46,54.58,55700.0,39.036,39.1363,39.0217,39.1077,55700.0
2010-07-01 10:50:00,54.58,54.58,54.4,54.41,55600.0,39.1077,39.1077,38.9787,38.9859,55600.0
2010-07-01 10:55:00,54.41,54.44,54.31,54.37,36400.0,38.9859,39.0073,38.9142,38.9572,36400.0
2010-07-01 11:00:00,54.36,54.39,54.31,54.32,71300.0,38.95,38.9715,38.9142,38.9214,71300.0
2010-07-01 11:05:00,54.32,54.33,54.22,54.32,140800.0,38.9214,38.9285,38.8497,38.9214,140800.0
2010-07-01 11:10:00,54.33,54.45,54.32,54.43,43700.0,38.9285,39.0145,38.9214,39.0002,43700.0
2010-07-01 11:15:00,54.44,54.54,54.43,54.51,37600.0,39.0073,39.079,39.0002,39.0575,37600.0
2010-07-01 11:20:00,54.51,54.66,54.48,54.66,28800.0,39.0575,39.165,39.036,39.165,28800.0
2010-07-01 11:25:00,54.67,54.92,54.65,54.92,176900.0,39.1721,39.3513,39.1578,39.3513,176900.0
2010-07-01 11:30:00,54.92,55.02,54.87,55.02,73200.0,39.3513,39.4229,39.3155,39.4229,73200.0
2010-07-01 11:35:00,55.01,55.09,55.0,55.08,61600.0,39.4158,39.4731,39.4086,39.4659,61600.0
2010-07-01 11:40:00,55.07,55.16,55.03,55.13,128500.0,39.4588,39.5232,39.4301,39.5017,128500.0
2010-07-01 11:45:00,55.13,55.15,55.02,55.1,59500.0,39.5017,39.5161,39.4229,39.4803,59500.0
2010-07-01 11:50:00,55.11,55.11,54.93,54.93,58600.0,39.4874,39.4874,39.3584,39.3584,58600.0
2010-07-01 11:55:00,54.93,54.93,54.86,54.9,28200.0,39.3584,39.3584,39.3083,39.3369,28200.0
2010-07-01 12:00:00,54.91,54.91,54.7,54.7,56700.0,39.3441,39.3441,39.1936,39.1936,56700.0
2010-07-01 12:05:00,54.7,54.75,54.67,54.68,32100.0,39.1936,39.2295,39.1721,39.1793,32100.0
2010-07-01 12:10:00,54.66,54.68,54.61,54.62,21900.0,39.165,39.1793,39.1292,39.1363,21900.0
2010-07-01 12:15:00,54.63,54.73,54.63,54.71,20100.0,39.1435,39.2151,39.1435,39.2008,20100.0
2010-07-01 12:20:00,54.7,54.71,54.61,54.61,27500.0,39.1936,39.2008,39.1292,39.1292,27500.0
2010-07-01 12:25:00,54.6,54.68,54.6,54.67,41000.0,39.122,39.1793,39.122,39.1721,41000.0
2010-07-01 12:30:00,54.67,54.69,54.64,54.68,35900.0,39.1721,39.1865,39.1507,39.1793,35900.0
2010-07-01 12:35:00,54.68,54.72,54.65,54.67,63700.0,39.1793,39.208,39.1578,39.1721,63700.0
2010-07-01 12:40:00,54.67,54.98,54.67,54.88,116000.0,39.1721,39.3943,39.1721,39.3226,116000.0
2010-07-01 12:45:00,54.88,54.89,54.79,54.82,72600.0,39.3226,39.3298,39.2581,39.2796,72600.0
2010-07-01 12:50:00,54.83,54.89,54.8,54.84,76100.0,39.2868,39.3298,39.2653,39.294,76100.0
2010-07-01 12:55:00,54.83,54.85,54.76,54.78,29100.0,39.2868,39.3011,39.2366,39.251,29100.0
2010-07-01 13:00:00,54.78,54.79,54.69,54.71,36200.0,39.251,39.2581,39.1865,39.2008,36200.0
2010-07-01 13:05:00,54.72,54.76,54.7,54.75,26100.0,39.208,39.2366,39.1936,39.2295,26100.0
2010-07-01 13:10:00,54.74,54.75,54.66,54.7,25800.0,39.2223,39.2295,39.165,39.1936,25800.0
2010-07-01 13:15:00,54.7,54.79,54.68,54.79,32000.0,39.1936,39.2581,39.1793,39.2581,32000.0
2010-07-01 13:20:00,54.78,54.79,54.71,54.71,41500.0,39.251,39.2581,39.2008,39.2008,41500.0
2010-07-01 13:25:00,54.72,54.73,54.64,54.66,37700.0,39.208,39.2151,39.1507,39.165,37700.0
2010-07-01 13:30:00,54.67,54.83,54.67,54.81,45000.0,39.1721,39.2868,39.1721,39.2725,45000.0
2010-07-01 13:35:00,54.81,54.84,54.77,54.84,51200.0,39.2725,39.294,39.2438,39.294,51200.0
2010-07-01 13:40:00,54.83,54.83,54.69,54.73,42900.0,39.2868,39.2868,39.1865,39.2151,42900.0
2010-07-01 13:45:00,54.76,54.77,54.67,54.68,54500.0,39.2366,39.2438,39.1721,39.1793,54500.0
2010-07-01 13:50:00,54.69,54.71,54.67,54.71,52600.0,39.1865,39.2008,39.1721,39.2008,52600.0
2010-07-01 13:55:00,54.71,54.79,54.71,54.75,23900.0,39.2008,39.2581,39.2008,39.2295,23900.0
2010-07-01 14:00:00,54.75,54.8,54.73,54.77,31700.0,39.2295,39.2653,39.2151,39.2438,31700.0
2010-07-01 14:05:00,54.78,54.78,54.7,54.75,26600.0,39.251,39.251,39.1936,39.2295,26600.0
2010-07-01 14:10:00,54.74,54.88,54.73,54.88,33100.0,39.2223,39.3226,39.2151,39.3226,33100.0
2010-07-01 14:15:00,54.88,54.94,54.83,54.84,32600.0,39.3226,39.3656,39.2868,39.294,32600.0
2010-07-01 14:20:00,54.84,54.85,54.77,54.82,48000.0,39.294,39.3011,39.2438,39.2796,48000.0
2010-07-01 14:25:00,54.82,54.83,54.77,54.79,30500.0,39.2796,39.2868,39.2438,39.2581,30500.0
2010-07-01 14:30:00,54.79,54.79,54.71,54.73,43700.0,39.2581,39.2581,39.2008,39.2151,43700.0
2010-07-01 14:35:00,54.73,54.79,54.71,54.71,42100.0,39.2151,39.2581,39.2008,39.2008,42100.0
2010-07-01 14:40:00,54.71,54.72,54.55,54.57,62100.0,39.2008,39.208,39.0862,39.1005,62100.0
2010-07-01 14:45:00,54.58,54.63,54.55,54.58,48400.0,39.1077,39.1435,39.0862,39.1077,48400.0
2010-07-01 14:50:00,54.59,54.65,54.53,54.65,51900.0,39.1148,39.1578,39.0718,39.1578,51900.0
2010-07-01 14:55:00,54.66,54.69,54.62,54.68,26200.0,39.165,39.1865,39.1363,39.1793,26200.0
2010-07-01 15:00:00,54.71,54.83,54.7,54.79,64000.0,39.2008,39.2868,39.1936,39.2581,64000.0
2010-07-01 15:05:00,54.79,54.9,54.77,54.83,55900.0,39.2581,39.3369,39.2438,39.2868,55900.0
2010-07-01 15:10:00,54.83,54.84,54.77,54.77,34400.0,39.2868,39.294,39.2438,39.2438,34400.0
2010-07-01 15:15:00,54.78,54.79,54.71,54.75,48700.0,39.251,39.2581,39.2008,39.2295,48700.0
2010-07-01 15:20:00,54.75,54.77,54.67,54.71,28700.0,39.2295,39.2438,39.1721,39.2008,28700.0
2010-07-01 15:25:00,54.71,54.86,54.68,54.84,61500.0,39.2008,39.3083,39.1793,39.294,61500.0
2010-07-01 15:30:00,54.85,54.9,54.8,54.88,101000.0,39.3011,39.3369,39.2653,39.3226,101000.0
2010-07-01 15:35:00,54.89,54.93,54.82,54.82,69600.0,39.3298,39.3584,39.2796,39.2796,69600.0
2010-07-01 15:40:00,54.82,54.87,54.79,54.87,87000.0,39.2796,39.3155,39.2581,39.3155,87000.0
2010-07-01 15:45:00,54.87,54.89,54.71,54.74,169700.0,39.3155,39.3298,39.2008,39.2223,169700.0
2010-07-01 15:50:00,54.74,54.92,54.66,54.9,181500.0,39.2223,39.3513,39.165,39.3369,181500.0
2010-07-01 15:55:00,54.91,54.94,54.81,54.89,211300.0,39.3441,39.3656,39.2725,39.3298,211300.0
2010-07-02 09:30:00,55.18,55.18,54.58,54.64,74000.0,39.5376,39.5376,39.1077,39.1507,74000.0
2010-07-02 09:35:00,54.64,54.69,54.53,54.54,35900.0,39.1507,39.1865,39.0718,39.079,35900.0
2010-07-02 09:40:00,54.54,54.62,54.52,54.54,53300.0,39.079,39.1363,39.0647,39.079,53300.0
2010-07-02 09:45:00,54.55,54.66,54.54,54.62,53000.0,39.0862,39.165,39.079,39.1363,53000.0
2010-07-02 09:50:00,54.61,54.67,54.6,54.6,41600.0,39.1292,39.1721,39.122,39.122,41600.0
2010-07-02 09:55:00,54.6,54.76,54.55,54.75,28400.0,39.122,39.2366,39.0862,39.2295,28400.0
2010-07-02 10:00:00,54.75,54.76,54.61,54.63,39700.0,39.2295,39.2366,39.1292,39.1435,39700.0
2010-07-02 10:05:00,54.63,54.68,54.6,54.6,34900.0,39.1435,39.1793,39.122,39.122,34900.0
2010-07-02 10:10:00,54.62,54.67,54.54,54.54,20700.0,39.1363,39.1721,39.079,39.079,20700.0
2010-07-02 10:15:00,54.55,54.55,54.49,54.5,63100.0,39.0862,39.0862,39.0432,39.0503,63100.0
2010-07-02 10:20:00,54.5,54.51,54.41,54.47,51100.0,39.0503,39.0575,38.9859,39.0288,51100.0
2010-07-02 10:25:00,54.46,54.55,54.44,54.5,84700.0,39.0217,39.0862,39.0073,39.0503,84700.0
2010-07-02 10:30:00,54.5,54.53,54.46,54.51,17700.0,39.0503,39.0718,39.0217,39.0575,17700.0
2010-07-02 10:35:00,54.51,54.54,54.47,54.54,23400.0,39.0575,39.079,39.0288,39.079,23400.0
2010-07-02 10:40:00,54.55,54.58,54.53,54.53,18100.0,39.0862,39.1077,39.0718,39.0718,18100.0
2010-07-02 10:45:00,54.51,54.52,54.46,54.52,16900.0,39.0575,39.0647,39.0217,39.0647,16900.0
2010-07-02 10:50:00,54.52,54.52,54.4,54.45,21400.0,39.0647,39.0647,38.9787,39.0145,21400.0
2010-07-02 10:55:00,54.44,54.45,54.33,54.34,39800.0,39.0073,39.0145,38.9285,38.9357,39800.0
2010-07-02 11:00:00,54.35,54.38,54.28,54.3,33000.0,38.9429,38.9644,38.8927,38.907,33000.0
2010-07-02 11:05:00,54.3,54.35,54.3,54.34,23200.0,38.907,38.9429,38.907,38.9357,23200.0
2010-07-02 11:10:00,54.35,54.37,54.27,54.35,43300.0,38.9429,38.9572,38.8855,38.9429,43300.0
2010-07-02 11:15:00,54.35,54.38,54.26,54.26,17100.0,38.9429,38.9644,38.8784,38.8784,17100.0
2010-07-02 11:20:00,54.27,54.27,54.2,54.24,42200.0,38.8855,38.8855,38.8354,38.864,42200.0
2010-07-02 11:25:00,54.23,54.26,54.13,54.15,47700.0,38.8569,38.8784,38.7852,38.7996,47700.0
2010-07-02 11:30:00,54.14,54.24,54.12,54.23,44400.0,38.7924,38.864,38.7781,38.8569,44400.0
2010-07-02 11:35:00,54.22,54.22,54.04,54.04,41400.0,38.8497,38.8497,38.7207,38.7207,41400.0
2010-07-02 11:40:00,54.04,54.07,53.99,54.0,90500.0,38.7207,38.7422,38.6849,38.6921,90500.0
2010-07-02 11:45:00,53.99,54.15,53.99,54.11,66700.0,38.6849,38.7996,38.6849,38.7709,66700.0
2010-07-02 11:50:00,54.12,54.22,54.12,54.19,20100.0,38.7781,38.8497,38.7781,38.8282,20100.0
2010-07-02 11:55:00,54.19,54.3,54.17,54.3,83300.0,38.8282,38.907,38.8139,38.907,83300.0
2010-07-02 12:00:00,54.28,54.29,54.22,54.27,33900.0,38.8927,38.8999,38.8497,38.8855,33900.0
2010-07-02 12:05:00,54.27,54.3,54.24,54.3,27800.0,38.8855,38.907,38.864,38.907,27800.0
2010-07-02 12:10:00,54.3,54.42,54.3,54.36,32700.0,38.907,38.993,38.907,38.95,32700.0
2010-07-02 12:15:00,54.36,54.36,54.15,54.18,47800.0,38.95,38.95,38.7996,38.8211,47800.0
2010-07-02 12:20:00,54.18,54.2,54.12,54.17,38700.0,38.8211,38.8354,38.7781,38.8139,38700.0
2010-07-02 12:25:00,54.17,54.19,54.12,54.14,16900.0,38.8139,38.8282,38.7781,38.7924,16900.0
2010-07-02 12:30:00,54.14,54.16,54.13,54.13,18300.0,38.7924,38.8067,38.7852,38.7852,18300.0
2010-07-02 12:35:00,54.14,54.14,54.05,54.12,34700.0,38.7924,38.7924,38.7279,38.7781,34700.0
2010-07-02 12:40:00,54.12,54.16,54.02,54.03,45100.0,38.7781,38.8067,38.7064,38.7136,45100.0
2010-07-02 12:45:00,54.03,54.05,53.95,53.95,72600.0,38.7136,38.7279,38.6563,38.6563,72600.0
2010-07-02 12:50:00,53.95,53.96,53.83,53.83,78200.0,38.6563,38.6634,38.5703,38.5703,78200.0
2010-07-02 12:55:00,53.83,53.9,53.82,53.9,30600.0,38.5703,38.6204,38.5631,38.6204,30600.0
2010-07-02 13:00:00,53.91,53.91,53.76,53.8,62300.0,38.6276,38.6276,38.5201,38.5488,62300.0
2010-07-02 13:05:00,53.8,54.0,53.8,54.0,30900.0,38.5488,38.6921,38.5488,38.6921,30900.0
2010-07-02 13:10:00,54.0,54.04,53.98,54.03,13900.0,38.6921,38.7207,38.6778,38.7136,13900.0
2010-07-02 13:15:00,54.04,54.09,54.03,54.04,15100.0,38.7207,38.7566,38.7136,38.7207,15100.0
2010-07-02 13:20:00,54.06,54.07,54.02,54.04,11100.0,38.7351,38.7422,38.7064,38.7207,11100.0
2010-07-02 13:25:00,54.05,54.08,53.97,53.98,23000.0,38.7279,38.7494,38.6706,38.6778,23000.0
2010-07-02 13:30:00,53.98,54.1,53.97,54.1,20200.0,38.6778,38.7637,38.6706,38.7637,20200.0
2010-07-02 13:35:00,54.1,54.13,54.05,54.07,16300.0,38.7637,38.7852,38.7279,38.7422,16300.0
2010-07-02 13:40:00,54.07,54.1,54.06,54.08,9900.0,38.7422,38.7637,38.7351,38.7494,9900.0
2010-07-02 13:45:00,54.08,54.17,54.08,54.17,12700.0,38.7494,38.8139,38.7494,38.8139,12700.0
2010-07-02 13:50:00,54.18,54.19,54.15,54.16,23600.0,38.8211,38.8282,38.7996,38.8067,23600.0
2010-07-02 13:55:00,54.16,54.25,54.15,54.22,23700.0,38.8067,38.8712,38.7996,38.8497,23700.0
2010-07-02 14:00:00,54.22,54.27,54.21,54.26,22700.0,38.8497,38.8855,38.8426,38.8784,22700.0
2010-07-02 14:05:00,54.25,54.26,54.15,54.19,21100.0,38.8712,38.8784,38.7996,38.8282,21100.0
2010-07-02 14:10:00,54.18,54.18,54.1,54.13,21000.0,38.8211,38.8211,38.7637,38.7852,21000.0
2010-07-02 14:15:00,54.12,54.21,54.11,54.21,15700.0,38.7781,38.8426,38.7709,38.8426,15700.0
2010-07-02 14:20:00,54.21,54.21,54.17,54.21,12300.0,38.8426,38.8426,38.8139,38.8426,12300.0
2010-07-02 14:25:00,54.21,54.22,54.12,54.15,17900.0,38.8426,38.8497,38.7781,38.7996,17900.0
2010-07-02 14:30:00,54.15,54.16,54.06,54.09,28000.0,38.7996,38.8067,38.7351,38.7566,28000.0
2010-07-02 14:35:00,54.09,54.17,54.09,54.17,14800.0,38.7566,38.8139,38.7566,38.8139,14800.0
2010-07-02 14:40:00,54.16,54.17,54.12,54.14,11100.0,38.8067,38.8139,38.7781,38.7924,11100.0
2010-07-02 14:45:00,54.14,54.16,54.12,54.15,16500.0,38.7924,38.8067,38.7781,38.7996,16500.0
2010-07-02 14:50:00,54.15,54.15,54.06,54.14,26300.0,38.7996,38.7996,38.7351,38.7924,26300.0
2010-07-02 14:55:00,54.15,54.23,54.15,54.23,21200.0,38.7996,38.8569,38.7996,38.8569,21200.0
2010-07-02 15:00:00,54.22,54.27,54.18,54.26,32900.0,38.8497,38.8855,38.8211,38.8784,32900.0
2010-07-02 15:05:00,54.24,54.33,54.24,54.33,27200.0,38.864,38.9285,38.864,38.9285,27200.0
2010-07-02 15:10:00,54.33,54.37,54.32,54.36,52400.0,38.9285,38.9572,38.9214,38.95,52400.0
2010-07-02 15:15:00,54.35,54.38,54.31,54.38,23000.0,38.9429,38.9644,38.9142,38.9644,23000.0
2010-07-02 15:20:00,54.38,54.4,54.35,54.36,37500.0,38.9644,38.9787,38.9429,38.95,37500.0
2010-07-02 15:25:00,54.37,54.48,54.36,54.44,37200.0,38.9572,39.036,38.95,39.0073,37200.0
2010-07-02 15:30:00,54.43,54.44,54.39,54.4,37900.0,39.0002,39.0073,38.9715,38.9787,37900.0
2010-07-02 15:35:00,54.4,54.51,54.37,54.49,91000.0,38.9787,39.0575,38.9572,39.0432,91000.0
2010-07-02 15:40:00,54.49,54.49,54.42,54.44,42600.0,39.0432,39.0432,38.993,39.0073,42600.0
2010-07-02 15:45:00,54.44,54.56,54.44,54.49,77200.0,39.0073,39.0933,39.0073,39.0432,77200.0
2010-07-02 15:50:00,54.48,54.49,54.41,54.42,65300.0,39.036,39.0432,38.9859,38.993,65300.0
2010-07-02 15:55:00,54.41,54.41,54.17,54.18,327300.0,38.9859,38.9859,38.8139,38.8211,327300.0
2010-07-06 09:30:00,54.69,54.71,54.39,54.42,57800.0,39.1865,39.2008,38.9715,38.993,57800.0
2010-07-06 09:35:00,54.4,54.54,54.31,54.34,78400.0,38.9787,39.079,38.9142,38.9357,78400.0
2010-07-06 09:40:00,54.35,54.4,54.29,54.29,39300.0,38.9429,38.9787,38.8999,38.8999,39300.0
2010-07-06 09:45:00,54.29,54.46,54.26,54.43,39600.0,38.8999,39.0217,38.8784,39.0002,39600.0
2010-07-06 09:50:00,54.44,54.54,54.43,54.48,50300.0,39.0073,39.079,39.0002,39.036,50300.0
2010-07-06 09:55:00,54.49,54.54,54.48,54.51,37600.0,39.0432,39.079,39.036,39.0575,37600.0
2010-07-06 10:00:00,54.49,54.6,54.36,54.51,55400.0,39.0432,39.122,38.95,39.0575,55400.0
2010-07-06 10:05:00,54.52,54.6,54.45,54.6,36600.0,39.0647,39.122,39.0145,39.122,36600.0
2010-07-06 10:10:00,54.6,54.64,54.59,54.62,26300.0,39.122,39.1507,39.1148,39.1363,26300.0
2010-07-06 10:15:00,54.63,54.63,54.53,54.55,17300.0,39.1435,39.1435,39.0718,39.0862,17300.0
2010-07-06 10:20:00,54.55,54.56,54.48,54.49,17200.0,39.0862,39.0933,39.036,39.0432,17200.0
2010-07-06 10:25:00,54.49,54.53,54.49,54.5,15200.0,39.0432,39.0718,39.0432,39.0503,15200.0
2010-07-06 10:30:00,54.49,54.51,54.41,54.42,21400.0,39.0432,39.0575,38.9859,38.993,21400.0
2010-07-06 10:35:00,54.42,54.44,54.37,54.37,21300.0,38.993,39.0073,38.9572,38.9572,21300.0
2010-07-06 10:40:00,54.38,54.45,54.31,54.32,25600.0,38.9644,39.0145,38.9142,38.9214,25600.0
2010-07-06 10:45:00,54.33,54.33,54.23,54.24,28700.0,38.9285,38.9285,38.8569,38.864,28700.0
2010-07-06 10:50:00,54.23,54.27,54.2,54.24,18300.0,38.8569,38.8855,38.8354,38.864,18300.0
2010-07-06 10:55:00,54.24,54.24,54.13,54.14,34400.0,38.864,38.864,38.7852,38.7924,34400.0
2010-07-06 11:00:00,54.13,54.13,54.06,54.12,68000.0,38.7852,38.7852,38.7351,38.7781,68000.0
2010-07-06 11:05:00,54.12,54.13,54.02,54.1,43400.0,38.7781,38.7852,38.7064,38.7637,43400.0
2010-07-06 11:10:00,54.1,54.15,54.07,54.07,20900.0,38.7637,38.7996,38.7422,38.7422,20900.0
2010-07-06 11:15:00,54.07,54.13,54.07,54.09,19900.0,38.7422,38.7852,38.7422,38.7566,19900.0
2010-07-06 11:20:00,54.1,54.18,54.1,54.15,24200.0,38.7637,38.8211,38.7637,38.7996,24200.0
2010-07-06 11:25:00,54.16,54.24,54.14,54.23,39200.0,38.8067,38.864,38.7924,38.8569,39200.0
2010-07-06 11:30:00,54.22,54.3,54.22,54.3,39900.0,38.8497,38.907,38.8497,38.907,39900.0
2010-07-06 11:35:00,54.3,54.35,54.26,54.31,21100.0,38.907,38.9429,38.8784,38.9142,21100.0
2010-07-06 11:40:00,54.31,54.35,54.27,54.35,18300.0,38.9142,38.9429,38.8855,38.9429,18300.0
2010-07-06 11:45:00,54.35,54.38,54.33,54.36,17800.0,38.9429,38.9644,38.9285,38.95,17800.0
2010-07-06 11:50:00,54.36,54.36,54.24,54.25,26400.0,38.95,38.95,38.864,38.8712,26400.0
2010-07-06 11:55:00,54.25,54.27,54.23,54.24,30600.0,38.8712,38.8855,38.8569,38.864,30600.0
2010-07-06 12:00:00,54.24,54.25,54.21,54.22,19700.0,38.864,38.8712,38.8426,38.8497,19700.0
2010-07-06 12:05:00,54.22,54.3,54.21,54.28,22800.0,38.8497,38.907,38.8426,38.8927,22800.0
2010-07-06 12:10:00,54.28,54.29,54.12,54.13,39700.0,38.8927,38.8999,38.7781,38.7852,39700.0
2010-07-06 12:15:00,54.12,54.15,54.06,54.08,27200.0,38.7781,38.7996,38.7351,38.7494,27200.0
2010-07-06 12:20:00,54.1,54.11,54.02,54.02,24600.0,38.7637,38.7709,38.7064,38.7064,24600.0
2010-07-06 12:25:00,54.03,54.03,53.95,53.98,26300.0,38.7136,38.7136,38.6563,38.6778,26300.0
2010-07-06 12:30:00,53.97,54.02,53.94,54.02,39000.0,38.6706,38.7064,38.6491,38.7064,39000.0
2010-07-06 12:35:00,54.02,54.11,54.02,54.06,30700.0,38.7064,38.7709,38.7064,38.7351,30700.0
2010-07-06 12:40:00,54.05,54.05,53.9,53.9,29700.0,38.7279,38.7279,38.6204,38.6204,29700.0
2010-07-06 12:45:00,53.91,53.94,53.87,53.87,27100.0,38.6276,38.6491,38.5989,38.5989,27100.0
2010-07-06 12:50:00,53.87,53.89,53.82,53.86,20200.0,38.5989,38.6133,38.5631,38.5918,20200.0
2010-07-06 12:55:00,53.86,53.86,53.77,53.78,40300.0,38.5918,38.5918,38.5273,38.5344,40300.0
2010-07-06 13:00:00,53.78,53.83,53.78,53.82,24100.0,38.5344,38.5703,38.5344,38.5631,24100.0
2010-07-06 13:05:00,53.82,53.89,53.81,53.88,24200.0,38.5631,38.6133,38.5559,38.6061,24200.0
2010-07-06 13:10:00,53.88,53.9,53.85,53.86,26500.0,38.6061,38.6204,38.5846,38.5918,26500.0
2010-07-06 13:15:00,53.86,53.88,53.85,53.87,18100.0,38.5918,38.6061,38.5846,38.5989,18100.0
2010-07-06 13:20:00,53.88,53.9,53.86,53.87,29900.0,38.6061,38.6204,38.5918,38.5989,29900.0
2010-07-06 13:25:00,53.87,53.94,53.85,53.93,34400.0,38.5989,38.6491,38.5846,38.6419,34400.0
2010-07-06 13:30:00,53.93,53.98,53.92,53.93,21100.0,38.6419,38.6778,38.6348,38.6419,21100.0
2010-07-06 13:35:00,53.93,53.93,53.82,53.82,25800.0,38.6419,38.6419,38.5631,38.5631,25800.0
2010-07-06 13:40:00,53.82,53.85,53.75,53.76,24500.0,38.5631,38.5846,38.513,38.5201,24500.0
2010-07-06 13:45:00,53.76,53.77,53.65,53.67,46800.0,38.5201,38.5273,38.4413,38.4556,46800.0
2010-07-06 13:50:00,53.69,53.73,53.6,53.61,29900.0,38.47,38.4986,38.4055,38.4126,29900.0
2010-07-06 13:55:00,53.62,53.65,53.59,53.62,21700.0,38.4198,38.4413,38.3983,38.4198,21700.0
2010-07-06 14:00:00,53.62,53.67,53.61,53.66,17800.0,38.4198,38.4556,38.4126,38.4485,17800.0
2010-07-06 14:05:00,53.66,53.66,53.59,53.6,30200.0,38.4485,38.4485,38.3983,38.4055,30200.0
2010-07-06 14:10:00,53.61,53.64,53.53,53.55,23100.0,38.4126,38.4341,38.3553,38.3696,23100.0
2010-07-06 14:15:00,53.55,53.67,53.54,53.66,35700.0,38.3696,38.4556,38.3625,38.4485,35700.0
2010-07-06 14:20:00,53.66,53.74,53.64,53.72,35600.0,38.4485,38.5058,38.4341,38.4915,35600.0
2010-07-06 14:25:00,53.73,53.8,53.72,53.74,30100.0,38.4986,38.5488,38.4915,38.5058,30100.0
2010-07-06 14:30:00,53.74,53.76,53.66,53.7,35700.0,38.5058,38.5201,38.4485,38.4771,35700.0
2010-07-06 14:35:00,53.69,53.76,53.69,53.73,36300.0,38.47,38.5201,38.47,38.4986,36300.0
2010-07-06 14:40:00,53.74,53.76,53.69,53.69,23300.0,38.5058,38.5201,38.47,38.47,23300.0
2010-07-06 14:45:00,53.68,53.68,53.64,53.66,21300.0,38.4628,38.4628,38.4341,38.4485,21300.0
2010-07-06 14:50:00,53.66,53.73,53.63,53.72,45800.0,38.4485,38.4986,38.427,38.4915,45800.0
2010-07-06 14:55:00,53.72,53.72,53.61,53.61,28000.0,38.4915,38.4915,38.4126,38.4126,28000.0
2010-07-06 15:00:00,53.61,53.67,53.58,53.59,30600.0,38.4126,38.4556,38.3911,38.3983,30600.0
2010-07-06 15:05:00,53.59,53.59,53.52,53.57,25900.0,38.3983,38.3983,38.3482,38.384,25900.0
2010-07-06 15:10:00,53.57,53.65,53.52,53.64,43100.0,38.384,38.4413,38.3482,38.4341,43100.0
2010-07-06 15:15:00,53.64,53.67,53.56,53.6,33700.0,38.4341,38.4556,38.3768,38.4055,33700.0
2010-07-06 15:20:00,53.59,53.59,53.51,53.53,40800.0,38.3983,38.3983,38.341,38.3553,40800.0
2010-07-06 15:25:00,53.54,53.64,53.52,53.63,50600.0,38.3625,38.4341,38.3482,38.427,50600.0
2010-07-06 15:30:00,53.63,53.71,53.59,53.69,59800.0,38.427,38.4843,38.3983,38.47,59800.0
2010-07-06 15:35:00,53.69,53.72,53.65,53.66,52500.0,38.47,38.4915,38.4413,38.4485,52500.0
2010-07-06 15:40:00,53.66,53.84,53.65,53.81,95200.0,38.4485,38.5774,38.4413,38.5559,95200.0
2010-07-06 15:45:00,53.81,53.89,53.72,53.75,152400.0,38.5559,38.6133,38.4915,38.513,152400.0
2010-07-06 15:50:00,53.76,53.83,53.74,53.76,150500.0,38.5201,38.5703,38.5058,38.5201,150500.0
2010-07-06 15:55:00,53.75,54.0,53.73,53.98,295800.0,38.513,38.6921,38.4986,38.6778,295800.0
2010-07-07 09:30:00,53.85,53.87,53.45,53.72,110500.0,38.5846,38.5989,38.298,38.4915,110500.0
2010-07-07 09:35:00,53.66,53.9,53.66,53.78,110300.0,38.4485,38.6204,38.4485,38.5344,110300.0
2010-07-07 09:40:00,53.78,53.96,53.69,53.96,130600.0,38.5344,38.6634,38.47,38.6634,130600.0
2010-07-07 09:45:00,53.96,54.03,53.95,53.98,66400.0,38.6634,38.7136,38.6563,38.6778,66400.0
2010-07-07 09:50:00,53.97,54.08,53.97,53.99,191400.0,38.6706,38.7494,38.6706,38.6849,191400.0
2010-07-07 09:55:00,54.0,54.02,53.97,53.99,64700.0,38.6921,38.7064,38.6706,38.6849,64700.0
2010-07-07 10:00:00,53.99,54.13,53.94,54.11,109300.0,38.6849,38.7852,38.6491,38.7709,109300.0
2010-07-07 10:05:00,54.11,54.2,54.1,54.15,62800.0,38.7709,38.8354,38.7637,38.7996,62800.0
2010-07-07 10:10:00,54.15,54.2,54.12,54.14,23600.0,38.7996,38.8354,38.7781,38.7924,23600.0
2010-07-07 10:15:00,54.13,54.14,53.95,53.96,42000.0,38.7852,38.7924,38.6563,38.6634,42000.0
2010-07-07 10:20:00,53.97,53.99,53.93,53.95,34200.0,38.6706,38.6849,38.6419,38.6563,34200.0
2010-07-07 10:25:00,53.94,53.95,53.87,53.88,13600.0,38.6491,38.6563,38.5989,38.6061,13600.0
2010-07-07 10:30:00,53.88,54.01,53.88,53.99,43900.0,38.6061,38.6992,38.6061,38.6849,43900.0
2010-07-07 10:35:00,54.0,54.04,53.99,53.99,24800.0,38.6921,38.7207,38.6849,38.6849,24800.0
2010-07-07 10:40:00,54.0,54.0,53.96,53.97,27300.0,38.6921,38.6921,38.6634,38.6706,27300.0
2010-07-07 10:45:00,53.97,54.06,53.94,54.05,65700.0,38.6706,38.7351,38.6491,38.7279,65700.0
2010-07-07 10:50:00,54.05,54.19,54.03,54.14,43000.0,38.7279,38.8282,38.7136,38.7924,43000.0
2010-07-07 10:55:00,54.15,54.16,54.0,54.0,34300.0,38.7996,38.8067,38.6921,38.6921,34300.0
2010-07-07 11:00:00,54.01,54.05,53.98,54.01,26500.0,38.6992,38.7279,38.6778,38.6992,26500.0
2010-07-07 11:05:00,54.02,54.06,54.01,54.06,25700.0,38.7064,38.7351,38.6992,38.7351,25700.0
2010-07-07 11:10:00,54.06,54.09,53.97,53.98,31900.0,38.7351,38.7566,38.6706,38.6778,31900.0
2010-07-07 11:15:00,53.97,53.97,53.9,53.95,45100.0,38.6706,38.6706,38.6204,38.6563,45100.0
2010-07-07 11:20:00,53.94,53.96,53.92,53.96,17600.0,38.6491,38.6634,38.6348,38.6634,17600.0
2010-07-07 11:25:00,53.96,53.96,53.93,53.95,25200.0,38.6634,38.6634,38.6419,38.6563,25200.0
2010-07-07 11:30:00,53.96,53.97,53.9,53.92,36600.0,38.6634,38.6706,38.6204,38.6348,36600.0
2010-07-07 11:35:00,53.93,53.95,53.91,53.92,24700.0,38.6419,38.6563,38.6276,38.6348,24700.0
2010-07-07 11:40:00,53.92,53.92,53.82,53.83,15500.0,38.6348,38.6348,38.5631,38.5703,15500.0
2010-07-07 11:45:00,53.82,53.82,53.72,53.75,62500.0,38.5631,38.5631,38.4915,38.513,62500.0
2010-07-07 11:50:00,53.76,53.82,53.74,53.76,24200.0,38.5201,38.5631,38.5058,38.5201,24200.0
2010-07-07 11:55:00,53.76,53.77,53.72,53.74,35900.0,38.5201,38.5273,38.4915,38.5058,35900.0
2010-07-07 12:00:00,53.75,53.77,53.72,53.74,37100.0,38.513,38.5273,38.4915,38.5058,37100.0
2010-07-07 12:05:00,53.74,53.75,53.69,53.71,29200.0,38.5058,38.513,38.47,38.4843,29200.0
2010-07-07 12:10:00,53.71,53.74,53.63,53.64,60700.0,38.4843,38.5058,38.427,38.4341,60700.0
2010-07-07 12:15:00,53.65,53.67,53.61,53.62,62700.0,38.4413,38.4556,38.4126,38.4198,62700.0
2010-07-07 12:20:00,53.62,53.63,53.53,53.54,47800.0,38.4198,38.427,38.3553,38.3625,47800.0
2010-07-07 12:25:00,53.53,53.56,53.5,53.53,78500.0,38.3553,38.3768,38.3338,38.3553,78500.0
2010-07-07 12:30:00,53.54,53.58,53.46,53.46,137300.0,38.3625,38.3911,38.3052,38.3052,137300.0
2010-07-07 12:35:00,53.46,53.49,53.41,53.42,71600.0,38.3052,38.3267,38.2693,38.2765,71600.0
2010-07-07 12:40:00,53.42,53.48,53.42,53.47,63500.0,38.2765,38.3195,38.2765,38.3123,63500.0
2010-07-07 12:45:00,53.47,53.54,53.46,53.54,31700.0,38.3123,38.3625,38.3052,38.3625,31700.0
2010-07-07 12:50:00,53.54,53.54,53.49,53.52,29200.0,38.3625,38.3625,38.3267,38.3482,29200.0
2010-07-07 12:55:00,53.51,53.52,53.46,53.46,27600.0,38.341,38.3482,38.3052,38.3052,27600.0
2010-07-07 13:00:00,53.47,53.54,53.45,53.51,26000.0,38.3123,38.3625,38.298,38.341,26000.0
2010-07-07 13:05:00,53.51,53.53,53.49,53.52,14400.0,38.341,38.3553,38.3267,38.3482,14400.0
2010-07-07 13:10:00,53.52,53.69,53.52,53.69,45800.0,38.3482,38.47,38.3482,38.47,45800.0
2010-07-07 13:15:00,53.68,53.77,53.64,53.72,46100.0,38.4628,38.5273,38.4341,38.4915,46100.0
2010-07-07 13:20:00,53.72,53.74,53.54,53.72,38100.0,38.4915,38.5058,38.3625,38.4915,38100.0
2010-07-07 13:25:00,53.71,53.85,53.71,53.83,57000.0,38.4843,38.5846,38.4843,38.5703,57000.0
2010-07-07 13:30:00,53.83,53.84,53.72,53.73,76600.0,38.5703,38.5774,38.4915,38.4986,76600.0
2010-07-07 13:35:00,53.72,53.87,53.72,53.79,112700.0,38.4915,38.5989,38.4915,38.5416,112700.0
2010-07-07 13:40:00,53.79,53.81,53.75,53.8,19500.0,38.5416,38.5559,38.513,38.5488,19500.0
2010-07-07 13:45:00,53.8,53.89,53.79,53.88,22000.0,38.5488,38.6133,38.5416,38.6061,22000.0
2010-07-07 13:50:00,53.89,53.92,53.83,53.92,44700.0,38.6133,38.6348,38.5703,38.6348,44700.0
2010-07-07 13:55:00,53.92,53.94,53.86,53.86,30000.0,38.6348,38.6491,38.5918,38.5918,30000.0
2010-07-07 14:00:00,53.87,53.95,53.87,53.95,21500.0,38.5989,38.6563,38.5989,38.6563,21500.0
2010-07-07 14:05:00,53.95,53.97,53.9,53.95,28000.0,38.6563,38.6706,38.6204,38.6563,28000.0
2010-07-07 14:10:00,53.94,53.98,53.92,53.95,28600.0,38.6491,38.6778,38.6348,38.6563,28600.0
2010-07-07 14:15:00,53.96,53.96,53.86,53.89,46900.0,38.6634,38.6634,38.5918,38.6133,46900.0
2010-07-07 14:20:00,53.89,53.89,53.8,53.8,17300.0,38.6133,38.6133,38.5488,38.5488,17300.0
2010-07-07 14:25:00,53.81,53.85,53.8,53.8,42500.0,38.5559,38.5846,38.5488,38.5488,42500.0
2010-07-07 14:30:00,53.8,53.83,53.78,53.79,48400.0,38.5488,38.5703,38.5344,38.5416,48400.0
2010-07-07 14:35:00,53.79,53.83,53.75,53.75,44400.0,38.5416,38.5703,38.513,38.513,44400.0
2010-07-07 14:40:00,53.76,53.85,53.74,53.83,30800.0,38.5201,38.5846,38.5058,38.5703,30800.0
2010-07-07 14:45:00,53.84,53.87,53.84,53.84,63500.0,38.5774,38.5989,38.5774,38.5774,63500.0
2010-07-07 14:50:00,53.85,53.89,53.84,53.88,34400.0,38.5846,38.6133,38.5774,38.6061,34400.0
2010-07-07 14:55:00,53.89,53.92,53.84,53.92,79400.0,38.6133,38.6348,38.5774,38.6348,79400.0
2010-07-07 15:00:00,53.93,53.95,53.88,53.91,53300.0,38.6419,38.6563,38.6061,38.6276,53300.0
2010-07-07 15:05:00,53.91,53.94,53.91,53.93,46400.0,38.6276,38.6491,38.6276,38.6419,46400.0
2010-07-07 15:10:00,53.93,53.99,53.93,53.99,28900.0,38.6419,38.6849,38.6419,38.6849,28900.0
2010-07-07 15:15:00,53.98,54.06,53.98,54.01,33700.0,38.6778,38.7351,38.6778,38.6992,33700.0
2010-07-07 15:20:00,54.02,54.13,54.01,54.09,35900.0,38.7064,38.7852,38.6992,38.7566,35900.0
2010-07-07 15:25:00,54.08,54.14,54.07,54.13,20900.0,38.7494,38.7924,38.7422,38.7852,20900.0
2010-07-07 15:30:00,54.13,54.22,54.13,54.21,51500.0,38.7852,38.8497,38.7852,38.8426,51500.0
2010-07-07 15:35:00,54.21,54.25,54.18,54.19,34200.0,38.8426,38.8712,38.8211,38.8282,34200.0
2010-07-07 15:40:00,54.2,54.28,54.16,54.27,100800.0,38.8354,38.8927,38.8067,38.8855,100800.0
2010-07-07 15:45:00,54.27,54.32,54.23,54.29,107100.0,38.8855,38.9214,38.8569,38.8999,107100.0
2010-07-07 15:50:00,54.26,54.31,54.22,54.24,275800.0,38.8784,38.9142,38.8497,38.864,275800.0
2010-07-07 15:55:00,54.23,54.32,54.18,54.32,446400.0,38.8569,38.9214,38.8211,38.9214,446400.0
2010-07-08 09:30:00,54.78,54.98,54.52,54.94,240100.0,39.251,39.3943,39.0647,39.3656,240100.0
2010-07-08 09:35:00,54.95,55.54,54.95,55.49,399800.0,39.3728,39.7955,39.3728,39.7597,399800.0
2010-07-08 09:40:00,55.49,55.55,55.16,55.21,290900.0,39.7597,39.8027,39.5232,39.5591,290900.0
2010-07-08 09:45:00,55.21,55.24,55.03,55.23,154800.0,39.5591,39.5806,39.4301,39.5734,154800.0
2010-07-08 09:50:00,55.24,55.25,55.06,55.21,182400.0,39.5806,39.5877,39.4516,39.5591,182400.0
2010-07-08 09:55:00,55.21,55.4,55.19,55.4,146100.0,39.5591,39.6952,39.5447,39.6952,146100.0
2010-07-08 10:00:00,55.38,55.44,55.22,55.25,115100.0,39.6809,39.7239,39.5662,39.5877,115100.0
2010-07-08 10:05:00,55.25,55.38,55.19,55.37,162700.0,39.5877,39.6809,39.5447,39.6737,162700.0
2010-07-08 10:10:00,55.37,55.4,55.33,55.4,164600.0,39.6737,39.6952,39.6451,39.6952,164600.0
2010-07-08 10:15:00,55.4,55.4,55.33,55.33,95300.0,39.6952,39.6952,39.6451,39.6451,95300.0
2010-07-08 10:20:00,55.33,55.53,55.31,55.51,112700.0,39.6451,39.7884,39.6307,39.774,112700.0
2010-07-08 10:25:00,55.51,55.55,55.39,55.54,127400.0,39.774,39.8027,39.688,39.7955,127400.0
2010-07-08 10:30:00,55.54,55.58,55.46,55.48,401300.0,39.7955,39.8242,39.7382,39.7525,401300.0
2010-07-08 10:35:00,55.48,55.48,55.35,55.42,140600.0,39.7525,39.7525,39.6594,39.7095,140600.0
2010-07-08 10:40:00,55.42,55.44,55.32,55.38,92700.0,39.7095,39.7239,39.6379,39.6809,92700.0
2010-07-08 10:45:00,55.37,55.46,55.33,55.44,73200.0,39.6737,39.7382,39.6451,39.7239,73200.0
2010-07-08 10:50:00,55.44,55.45,55.34,55.38,33500.0,39.7239,39.731,39.6522,39.6809,33500.0
2010-07-08 10:55:00,55.38,55.45,55.36,55.43,56500.0,39.6809,39.731,39.6665,39.7167,56500.0
2010-07-08 11:00:00,55.42,55.42,55.31,55.38,132500.0,39.7095,39.7095,39.6307,39.6809,132500.0
2010-07-08 11:05:00,55.38,55.4,55.28,55.31,146300.0,39.6809,39.6952,39.6092,39.6307,146300.0
2010-07-08 11:10:00,55.32,55.37,55.31,55.34,79900.0,39.6379,39.6737,39.6307,39.6522,79900.0
2010-07-08 11:15:00,55.34,55.47,55.32,55.46,55500.0,39.6522,39.7454,39.6379,39.7382,55500.0
2010-07-08 11:20:00,55.46,55.52,55.44,55.5,142200.0,39.7382,39.7812,39.7239,39.7669,142200.0
2010-07-08 11:25:00,55.51,55.51,55.36,55.36,34200.0,39.774,39.774,39.6665,39.6665,34200.0
2010-07-08 11:30:00,55.36,55.42,55.33,55.41,29700.0,39.6665,39.7095,39.6451,39.7024,29700.0
2010-07-08 11:35:00,55.41,55.48,55.41,55.42,34800.0,39.7024,39.7525,39.7024,39.7095,34800.0
2010-07-08 11:40:00,55.42,55.48,55.37,55.38,33400.0,39.7095,39.7525,39.6737,39.6809,33400.0
2010-07-08 11:45:00,55.38,55.44,55.37,55.42,46400.0,39.6809,39.7239,39.6737,39.7095,46400.0
2010-07-08 11:50:00,55.42,55.46,55.37,55.42,45900.0,39.7095,39.7382,39.6737,39.7095,45900.0
2010-07-08 11:55:00,55.42,55.44,55.39,55.43,30000.0,39.7095,39.7239,39.688,39.7167,30000.0
2010-07-08 12:00:00,55.42,55.5,55.4,55.5,47900.0,39.7095,39.7669,39.6952,39.7669,47900.0
2010-07-08 12:05:00,55.5,55.53,55.48,55.5,29900.0,39.7669,39.7884,39.7525,39.7669,29900.0
2010-07-08 12:10:00,55.5,55.51,55.35,55.35,50500.0,39.7669,39.774,39.6594,39.6594,50500.0
2010-07-08 12:15:00,55.35,55.47,55.35,55.47,55300.0,39.6594,39.7454,39.6594,39.7454,55300.0
2010-07-08 12:20:00,55.47,55.51,55.38,55.42,139800.0,39.7454,39.774,39.6809,39.7095,139800.0
2010-07-08 12:25:00,55.42,55.5,55.42,55.43,26000.0,39.7095,39.7669,39.7095,39.7167,26000.0
2010-07-08 12:30:00,55.42,55.42,55.38,55.42,39600.0,39.7095,39.7095,39.6809,39.7095,39600.0
2010-07-08 12:35:00,55.41,55.42,55.35,55.38,48000.0,39.7024,39.7095,39.6594,39.6809,48000.0
2010-07-08 12:40:00,55.39,55.39,55.32,55.33,37700.0,39.688,39.688,39.6379,39.6451,37700.0
2010-07-08 12:45:00,55.33,55.35,55.31,55.33,48600.0,39.6451,39.6594,39.6307,39.6451,48600.0
2010-07-08 12:50:00,55.33,55.35,55.3,55.33,40000.0,39.6451,39.6594,39.6236,39.6451,40000.0
2010-07-08 12:55:00,55.33,55.33,55.25,55.26,40200.0,39.6451,39.6451,39.5877,39.5949,40200.0
2010-07-08 13:00:00,55.26,55.26,55.21,55.22,70200.0,39.5949,39.5949,39.5591,39.5662,70200.0
2010-07-08 13:05:00,55.22,55.29,55.21,55.29,30700.0,39.5662,39.6164,39.5591,39.6164,30700.0
2010-07-08 13:10:00,55.3,55.36,55.3,55.34,54300.0,39.6236,39.6665,39.6236,39.6522,54300.0
2010-07-08 13:15:00,55.33,55.41,55.33,55.37,34900.0,39.6451,39.7024,39.6451,39.6737,34900.0
2010-07-08 13:20:00,55.37,55.41,55.34,55.4,34200.0,39.6737,39.7024,39.6522,39.6952,34200.0
2010-07-08 13:25:00,55.4,55.4,55.33,55.35,15600.0,39.6952,39.6952,39.6451,39.6594,15600.0
2010-07-08 13:30:00,55.35,55.4,55.33,55.36,22800.0,39.6594,39.6952,39.6451,39.6665,22800.0
2010-07-08 13:35:00,55.36,55.39,55.35,55.35,17500.0,39.6665,39.688,39.6594,39.6594,17500.0
2010-07-08 13:40:00,55.35,55.39,55.32,55.39,24700.0,39.6594,39.688,39.6379,39.688,24700.0
2010-07-08 13:45:00,55.4,55.41,55.36,55.37,34500.0,39.6952,39.7024,39.6665,39.6737,34500.0
2010-07-08 13:50:00,55.38,55.4,55.31,55.33,36100.0,39.6809,39.6952,39.6307,39.6451,36100.0
2010-07-08 13:55:00,55.32,55.38,55.28,55.35,68300.0,39.6379,39.6809,39.6092,39.6594,68300.0
2010-07-08 14:00:00,55.36,55.37,55.33,55.35,56700.0,39.6665,39.6737,39.6451,39.6594,56700.0
2010-07-08 14:05:00,55.35,55.36,55.29,55.34,53300.0,39.6594,39.6665,39.6164,39.6522,53300.0
2010-07-08 14:10:00,55.34,55.35,55.24,55.26,79000.0,39.6522,39.6594,39.5806,39.5949,79000.0
2010-07-08 14:15:00,55.25,55.27,55.19,55.23,66000.0,39.5877,39.6021,39.5447,39.5734,66000.0
2010-07-08 14:20:00,55.22,55.24,55.17,55.22,44800.0,39.5662,39.5806,39.5304,39.5662,44800.0
2010-07-08 14:25:00,55.23,55.32,55.23,55.28,85400.0,39.5734,39.6379,39.5734,39.6092,85400.0
2010-07-08 14:30:00,55.3,55.35,55.28,55.29,64100.0,39.6236,39.6594,39.6092,39.6164,64100.0
2010-07-08 14:35:00,55.29,55.31,55.26,55.3,44800.0,39.6164,39.6307,39.5949,39.6236,44800.0
2010-07-08 14:40:00,55.3,55.39,55.29,55.36,32800.0,39.6236,39.688,39.6164,39.6665,32800.0
2010-07-08 14:45:00,55.36,55.41,55.31,55.4,49800.0,39.6665,39.7024,39.6307,39.6952,49800.0
2010-07-08 14:50:00,55.4,55.41,55.35,55.37,44300.0,39.6952,39.7024,39.6594,39.6737,44300.0
2010-07-08 14:55:00,55.36,55.45,55.34,55.4,104100.0,39.6665,39.731,39.6522,39.6952,104100.0
2010-07-08 15:00:00,55.41,55.43,55.3,55.39,78100.0,39.7024,39.7167,39.6236,39.688,78100.0
2010-07-08 15:05:00,55.39,55.4,55.33,55.35,48300.0,39.688,39.6952,39.6451,39.6594,48300.0
2010-07-08 15:10:00,55.34,55.36,55.3,55.34,38700.0,39.6522,39.6665,39.6236,39.6522,38700.0
2010-07-08 15:15:00,55.37,55.42,55.33,55.41,39100.0,39.6737,39.7095,39.6451,39.7024,39100.0
2010-07-08 15:20:00,55.41,55.48,55.4,55.48,65200.0,39.7024,39.7525,39.6952,39.7525,65200.0
2010-07-08 15:25:00,55.49,55.56,55.44,55.54,88900.0,39.7597,39.8099,39.7239,39.7955,88900.0
2010-07-08 15:30:00,55.54,55.65,55.51,55.55,110800.0,39.7955,39.8743,39.774,39.8027,110800.0
2010-07-08 15:35:00,55.56,55.66,55.55,55.61,109400.0,39.8099,39.8815,39.8027,39.8457,109400.0
2010-07-08 15:40:00,55.61,55.74,55.6,55.74,172600.0,39.8457,39.9388,39.8385,39.9388,172600.0
2010-07-08 15:45:00,55.74,55.78,55.63,55.65,149400.0,39.9388,39.9675,39.86,39.8743,149400.0
2010-07-08 15:50:00,55.64,55.71,55.56,55.62,298400.0,39.8672,39.9173,39.8099,39.8528,298400.0
2010-07-08 15:55:00,55.63,55.79,55.61,55.71,481500.0,39.86,39.9747,39.8457,39.9173,481500.0
2010-07-09 09:30:00,56.29,56.29,56.01,56.19,109100.0,40.3329,40.3329,40.1323,40.2613,109100.0
2010-07-09 09:35:00,56.17,56.2,56.03,56.11,101700.0,40.2469,40.2684,40.1466,40.2039,101700.0
2010-07-09 09:40:00,56.1,56.15,55.95,55.99,56600.0,40.1968,40.2326,40.0893,40.118,56600.0
2010-07-09 09:45:00,55.99,56.05,55.98,55.99,56200.0,40.118,40.1609,40.1108,40.118,56200.0
2010-07-09 09:50:00,55.99,56.02,55.92,55.94,54600.0,40.118,40.1395,40.0678,40.0821,54600.0
2010-07-09 09:55:00,55.95,55.98,55.86,55.87,63700.0,40.0893,40.1108,40.0248,40.032,63700.0
2010-07-09 10:00:00,55.87,56.01,55.84,56.01,82800.0,40.032,40.1323,40.0105,40.1323,82800.0
2010-07-09 10:05:00,56.01,56.06,55.95,55.95,49200.0,40.1323,40.1681,40.0893,40.0893,49200.0
2010-07-09 10:10:00,55.95,55.98,55.9,55.93,30300.0,40.0893,40.1108,40.0535,40.075,30300.0
2010-07-09 10:15:00,55.93,55.94,55.85,55.88,44800.0,40.075,40.0821,40.0176,40.0391,44800.0
2010-07-09 10:20:00,55.89,56.0,55.83,55.98,69000.0,40.0463,40.1251,40.0033,40.1108,69000.0
2010-07-09 10:25:00,55.99,56.0,55.87,55.99,28200.0,40.118,40.1251,40.032,40.118,28200.0
2010-07-09 10:30:00,56.01,56.01,55.89,55.91,22200.0,40.1323,40.1323,40.0463,40.0606,22200.0
2010-07-09 10:35:00,55.92,55.98,55.85,55.88,70600.0,40.0678,40.1108,40.0176,40.0391,70600.0
2010-07-09 10:40:00,55.88,55.96,55.85,55.86,48400.0,40.0391,40.0965,40.0176,40.0248,48400.0
2010-07-09 10:45:00,55.86,55.87,55.82,55.82,31500.0,40.0248,40.032,39.9961,39.9961,31500.0
2010-07-09 10:50:00,55.82,55.85,55.78,55.84,31400.0,39.9961,40.0176,39.9675,40.0105,31400.0
2010-07-09 10:55:00,55.83,55.83,55.69,55.71,44300.0,40.0033,40.0033,39.903,39.9173,44300.0
2010-07-09 11:00:00,55.71,55.74,55.6,55.74,57000.0,39.9173,39.9388,39.8385,39.9388,57000.0
2010-07-09 11:05:00,55.74,55.77,55.67,55.67,35200.0,39.9388,39.9603,39.8887,39.8887,35200.0
2010-07-09 11:10:00,55.67,55.73,55.67,55.69,30200.0,39.8887,39.9317,39.8887,39.903,30200.0
2010-07-09 11:15:00,55.69,55.7,55.6,55.69,47500.0,39.903,39.9102,39.8385,39.903,47500.0
2010-07-09 11:20:00,55.69,55.69,55.65,55.66,27700.0,39.903,39.903,39.8743,39.8815,27700.0
2010-07-09 11:25:00,55.65,55.69,55.6,55.68,24900.0,39.8743,39.903,39.8385,39.8958,24900.0
2010-07-09 11:30:00,55.69,55.75,55.65,55.67,31800.0,39.903,39.946,39.8743,39.8887,31800.0
2010-07-09 11:35:00,55.68,55.77,55.67,55.77,17800.0,39.8958,39.9603,39.8887,39.9603,17800.0
2010-07-09 11:40:00,55.77,55.79,55.72,55.76,46500.0,39.9603,39.9747,39.9245,39.9532,46500.0
2010-07-09 11:45:00,55.76,55.76,55.69,55.74,30500.0,39.9532,39.9532,39.903,39.9388,30500.0
2010-07-09 11:50:00,55.74,55.76,55.71,55.76,18500.0,39.9388,39.9532,39.9173,39.9532,18500.0
2010-07-09 11:55:00,55.76,55.79,55.71,55.71,35600.0,39.9532,39.9747,39.9173,39.9173,35600.0
2010-07-09 12:00:00,55.72,55.75,55.69,55.75,23800.0,39.9245,39.946,39.903,39.946,23800.0
2010-07-09 12:05:00,55.74,55.78,55.74,55.76,23100.0,39.9388,39.9675,39.9388,39.9532,23100.0
2010-07-09 12:10:00,55.76,55.81,55.75,55.75,13900.0,39.9532,39.989,39.946,39.946,13900.0
2010-07-09 12:15:00,55.75,55.78,55.71,55.77,21000.0,39.946,39.9675,39.9173,39.9603,21000.0
2010-07-09 12:20:00,55.77,55.79,55.73,55.74,21100.0,39.9603,39.9747,39.9317,39.9388,21100.0
2010-07-09 12:25:00,55.74,55.85,55.74,55.82,63400.0,39.9388,40.0176,39.9388,39.9961,63400.0
2010-07-09 12:30:00,55.82,55.82,55.74,55.76,63000.0,39.9961,39.9961,39.9388,39.9532,63000.0
2010-07-09 12:35:00,55.76,55.78,55.72,55.72,36200.0,39.9532,39.9675,39.9245,39.9245,36200.0
2010-07-09 12:40:00,55.73,55.76,55.72,55.75,22800.0,39.9317,39.9532,39.9245,39.946,22800.0
2010-07-09 12:45:00,55.74,55.76,55.7,55.74,29600.0,39.9388,39.9532,39.9102,39.9388,29600.0
2010-07-09 12:50:00,55.74,55.83,55.74,55.81,60800.0,39.9388,40.0033,39.9388,39.989,60800.0
2010-07-09 12:55:00,55.81,55.85,55.78,55.81,41000.0,39.989,40.0176,39.9675,39.989,41000.0
2010-07-09 13:00:00,55.8,55.84,55.78,55.79,41400.0,39.9818,40.0105,39.9675,39.9747,41400.0
2010-07-09 13:05:00,55.79,55.85,55.79,55.85,53500.0,39.9747,40.0176,39.9747,40.0176,53500.0
2010-07-09 13:10:00,55.84,55.87,55.81,55.87,111600.0,40.0105,40.032,39.989,40.032,111600.0
2010-07-09 13:15:00,55.87,55.94,55.85,55.9,73900.0,40.032,40.0821,40.0176,40.0535,73900.0
2010-07-09 13:20:00,55.9,55.94,55.89,55.91,40200.0,40.0535,40.0821,40.0463,40.0606,40200.0
2010-07-09 13:25:00,55.91,55.96,55.91,55.91,30500.0,40.0606,40.0965,40.0606,40.0606,30500.0
2010-07-09 13:30:00,55.91,55.96,55.89,55.95,31100.0,40.0606,40.0965,40.0463,40.0893,31100.0
2010-07-09 13:35:00,55.95,56.0,55.93,55.99,25600.0,40.0893,40.1251,40.075,40.118,25600.0
2010-07-09 13:40:00,55.99,56.0,55.97,56.0,42300.0,40.118,40.1251,40.1036,40.1251,42300.0
2010-07-09 13:45:00,56.0,56.01,55.95,56.01,31900.0,40.1251,40.1323,40.0893,40.1323,31900.0
2010-07-09 13:50:00,56.02,56.06,55.98,56.03,23600.0,40.1395,40.1681,40.1108,40.1466,23600.0
2010-07-09 13:55:00,56.03,56.03,55.99,56.01,19700.0,40.1466,40.1466,40.118,40.1323,19700.0
2010-07-09 14:00:00,56.01,56.03,56.0,56.02,27200.0,40.1323,40.1466,40.1251,40.1395,27200.0
2010-07-09 14:05:00,56.02,56.04,56.0,56.0,23800.0,40.1395,40.1538,40.1251,40.1251,23800.0
2010-07-09 14:10:00,56.0,56.01,55.97,55.98,28900.0,40.1251,40.1323,40.1036,40.1108,28900.0
2010-07-09 14:15:00,55.98,55.99,55.96,55.98,22200.0,40.1108,40.118,40.0965,40.1108,22200.0
2010-07-09 14:20:00,55.97,55.99,55.94,55.99,23600.0,40.1036,40.118,40.0821,40.118,23600.0
2010-07-09 14:25:00,55.99,55.99,55.92,55.92,17100.0,40.118,40.118,40.0678,40.0678,17100.0
2010-07-09 14:30:00,55.91,55.98,55.9,55.91,32800.0,40.0606,40.1108,40.0535,40.0606,32800.0
2010-07-09 14:35:00,55.9,55.92,55.89,55.91,36000.0,40.0535,40.0678,40.0463,40.0606,36000.0
2010-07-09 14:40:00,55.91,55.99,55.91,55.95,30700.0,40.0606,40.118,40.0606,40.0893,30700.0
2010-07-09 14:45:00,55.95,55.98,55.93,55.95,42500.0,40.0893,40.1108,40.075,40.0893,42500.0
2010-07-09 14:50:00,55.96,56.05,55.95,56.04,54400.0,40.0965,40.1609,40.0893,40.1538,54400.0
2010-07-09 14:55:00,56.05,56.18,56.03,56.15,87700.0,40.1609,40.2541,40.1466,40.2326,87700.0
2010-07-09 15:00:00,56.15,56.16,56.1,56.15,63400.0,40.2326,40.2398,40.1968,40.2326,63400.0
2010-07-09 15:05:00,56.15,56.21,56.14,56.16,112300.0,40.2326,40.2756,40.2254,40.2398,112300.0
2010-07-09 15:10:00,56.15,56.23,56.15,56.22,56800.0,40.2326,40.2899,40.2326,40.2828,56800.0
2010-07-09 15:15:00,56.22,56.23,56.14,56.15,45100.0,40.2828,40.2899,40.2254,40.2326,45100.0
2010-07-09 15:20:00,56.16,56.18,56.13,56.15,24700.0,40.2398,40.2541,40.2183,40.2326,24700.0
2010-07-09 15:25:00,56.15,56.15,56.01,56.01,53100.0,40.2326,40.2326,40.1323,40.1323,53100.0
2010-07-09 15:30:00,56.03,56.07,56.0,56.07,48900.0,40.1466,40.1753,40.1251,40.1753,48900.0
2010-07-09 15:35:00,56.06,56.16,56.06,56.12,42100.0,40.1681,40.2398,40.1681,40.2111,42100.0
2010-07-09 15:40:00,56.11,56.2,56.11,56.19,58000.0,40.2039,40.2684,40.2039,40.2613,58000.0
2010-07-09 15:45:00,56.18,56.19,56.12,56.16,84300.0,40.2541,40.2613,40.2111,40.2398,84300.0
2010-07-09 15:50:00,56.15,56.21,56.13,56.21,110500.0,40.2326,40.2756,40.2183,40.2756,110500.0
2010-07-09 15:55:00,56.2,56.23,56.15,56.19,260400.0,40.2684,40.2899,40.2326,40.2613,260400.0
2010-07-12 09:30:00,56.05,56.18,56.03,56.14,41500.0,40.1609,40.2541,40.1466,40.2254,41500.0
2010-07-12 09:35:00,56.14,56.18,56.1,56.15,46400.0,40.2254,40.2541,40.1968,40.2326,46400.0
2010-07-12 09:40:00,56.14,56.23,56.13,56.21,41900.0,40.2254,40.2899,40.2183,40.2756,41900.0
2010-07-12 09:45:00,56.21,56.43,56.19,56.38,128600.0,40.2756,40.4332,40.2613,40.3974,128600.0
2010-07-12 09:50:00,56.39,56.4,56.25,56.38,38700.0,40.4046,40.4117,40.3043,40.3974,38700.0
2010-07-12 09:55:00,56.38,56.41,56.3,56.36,27000.0,40.3974,40.4189,40.3401,40.3831,27000.0
2010-07-12 10:00:00,56.35,56.43,56.33,56.42,31900.0,40.3759,40.4332,40.3616,40.4261,31900.0
2010-07-12 10:05:00,56.41,56.41,56.25,56.25,36300.0,40.4189,40.4189,40.3043,40.3043,36300.0
2010-07-12 10:10:00,56.25,56.28,56.2,56.28,49300.0,40.3043,40.3257,40.2684,40.3257,49300.0
2010-07-12 10:15:00,56.28,56.3,56.15,56.16,112600.0,40.3257,40.3401,40.2326,40.2398,112600.0
2010-07-12 10:20:00,56.16,56.16,56.04,56.04,27700.0,40.2398,40.2398,40.1538,40.1538,27700.0
2010-07-12 10:25:00,56.04,56.05,56.02,56.02,18900.0,40.1538,40.1609,40.1395,40.1395,18900.0
2010-07-12 10:30:00,56.01,56.03,55.97,55.97,18600.0,40.1323,40.1466,40.1036,40.1036,18600.0
2010-07-12 10:35:00,55.97,56.02,55.97,55.98,19000.0,40.1036,40.1395,40.1036,40.1108,19000.0
2010-07-12 10:40:00,55.98,55.99,55.91,55.94,32500.0,40.1108,40.118,40.0606,40.0821,32500.0
2010-07-12 10:45:00,55.95,55.95,55.89,55.91,35100.0,40.0893,40.0893,40.0463,40.0606,35100.0
2010-07-12 10:50:00,55.91,55.94,55.87,55.89,16100.0,40.0606,40.0821,40.032,40.0463,16100.0
2010-07-12 10:55:00,55.89,55.9,55.81,55.83,40300.0,40.0463,40.0535,39.989,40.0033,40300.0
2010-07-12 11:00:00,55.83,55.83,55.75,55.8,24300.0,40.0033,40.0033,39.946,39.9818,24300.0
2010-07-12 11:05:00,55.81,55.83,55.76,55.77,13500.0,39.989,40.0033,39.9532,39.9603,13500.0
2010-07-12 11:10:00,55.77,55.85,55.75,55.84,24500.0,39.9603,40.0176,39.946,40.0105,24500.0
2010-07-12 11:15:00,55.84,55.89,55.83,55.84,15200.0,40.0105,40.0463,40.0033,40.0105,15200.0
2010-07-12 11:20:00,55.83,55.85,55.79,55.84,13900.0,40.0033,40.0176,39.9747,40.0105,13900.0
2010-07-12 11:25:00,55.84,55.87,55.83,55.83,13500.0,40.0105,40.032,40.0033,40.0033,13500.0
2010-07-12 11:30:00,55.82,55.9,55.81,55.88,23600.0,39.9961,40.0535,39.989,40.0391,23600.0
2010-07-12 11:35:00,55.88,55.89,55.82,55.86,15700.0,40.0391,40.0463,39.9961,40.0248,15700.0
2010-07-12 11:40:00,55.85,55.88,55.85,55.86,7300.0,40.0176,40.0391,40.0176,40.0248,7300.0
2010-07-12 11:45:00,55.85,55.86,55.83,55.84,5300.0,40.0176,40.0248,40.0033,40.0105,5300.0
2010-07-12 11:50:00,55.85,55.88,55.82,55.87,9400.0,40.0176,40.0391,39.9961,40.032,9400.0
2010-07-12 11:55:00,55.87,55.92,55.87,55.89,10500.0,40.032,40.0678,40.032,40.0463,10500.0
2010-07-12 12:00:00,55.89,55.93,55.86,55.86,12100.0,40.0463,40.075,40.0248,40.0248,12100.0
2010-07-12 12:05:00,55.87,55.91,55.85,55.91,10500.0,40.032,40.0606,40.0176,40.0606,10500.0
2010-07-12 12:10:00,55.9,55.91,55.86,55.89,8200.0,40.0535,40.0606,40.0248,40.0463,8200.0
2010-07-12 12:15:00,55.9,55.91,55.85,55.87,17800.0,40.0535,40.0606,40.0176,40.032,17800.0
2010-07-12 12:20:00,55.86,55.87,55.81,55.82,10700.0,40.0248,40.032,39.989,39.9961,10700.0
2010-07-12 12:25:00,55.82,55.9,55.82,55.88,22700.0,39.9961,40.0535,39.9961,40.0391,22700.0
2010-07-12 12:30:00,55.88,55.91,55.86,55.87,20100.0,40.0391,40.0606,40.0248,40.032,20100.0
2010-07-12 12:35:00,55.87,55.93,55.86,55.92,11500.0,40.032,40.075,40.0248,40.0678,11500.0
2010-07-12 12:40:00,55.93,55.94,55.87,55.87,10300.0,40.075,40.0821,40.032,40.032,10300.0
2010-07-12 12:45:00,55.87,55.9,55.86,55.88,10900.0,40.032,40.0535,40.0248,40.0391,10900.0
2010-07-12 12:50:00,55.88,55.9,55.85,55.89,15300.0,40.0391,40.0535,40.0176,40.0463,15300.0
2010-07-12 12:55:00,55.9,55.9,55.79,55.79,16400.0,40.0535,40.0535,39.9747,39.9747,16400.0
2010-07-12 13:00:00,55.79,55.85,55.78,55.84,18400.0,39.9747,40.0176,39.9675,40.0105,18400.0
2010-07-12 13:05:00,55.84,55.86,55.82,55.83,19600.0,40.0105,40.0248,39.9961,40.0033,19600.0
2010-07-12 13:10:00,55.83,55.86,55.8,55.85,12600.0,40.0033,40.0248,39.9818,40.0176,12600.0
2010-07-12 13:15:00,55.85,55.88,55.81,55.83,24300.0,40.0176,40.0391,39.989,40.0033,24300.0
2010-07-12 13:20:00,55.82,55.82,55.77,55.78,24400.0,39.9961,39.9961,39.9603,39.9675,24400.0
2010-07-12 13:25:00,55.8,55.8,55.78,55.8,7800.0,39.9818,39.9818,39.9675,39.9818,7800.0
2010-07-12 13:30:00,55.8,55.84,55.79,55.8,24800.0,39.9818,40.0105,39.9747,39.9818,24800.0
2010-07-12 13:35:00,55.8,55.86,55.79,55.85,12200.0,39.9818,40.0248,39.9747,40.0176,12200.0
2010-07-12 13:40:00,55.85,55.86,55.82,55.83,12200.0,40.0176,40.0248,39.9961,40.0033,12200.0
2010-07-12 13:45:00,55.84,55.87,55.84,55.87,9200.0,40.0105,40.032,40.0105,40.032,9200.0
2010-07-12 13:50:00,55.87,55.96,55.87,55.96,17200.0,40.032,40.0965,40.032,40.0965,17200.0
2010-07-12 13:55:00,55.96,55.97,55.9,55.9,21400.0,40.0965,40.1036,40.0535,40.0535,21400.0
2010-07-12 14:00:00,55.9,55.9,55.88,55.89,20800.0,40.0535,40.0535,40.0391,40.0463,20800.0
2010-07-12 14:05:00,55.89,55.89,55.83,55.85,8000.0,40.0463,40.0463,40.0033,40.0176,8000.0
2010-07-12 14:10:00,55.85,55.88,55.84,55.86,13900.0,40.0176,40.0391,40.0105,40.0248,13900.0
2010-07-12 14:15:00,55.87,55.9,55.8,55.82,28100.0,40.032,40.0535,39.9818,39.9961,28100.0
2010-07-12 14:20:00,55.83,55.85,55.82,55.84,12000.0,40.0033,40.0176,39.9961,40.0105,12000.0
2010-07-12 14:25:00,55.83,55.83,55.77,55.83,10900.0,40.0033,40.0033,39.9603,40.0033,10900.0
2010-07-12 14:30:00,55.83,55.84,55.78,55.78,20500.0,40.0033,40.0105,39.9675,39.9675,20500.0
2010-07-12 14:35:00,55.79,55.88,55.79,55.87,19900.0,39.9747,40.0391,39.9747,40.032,19900.0
2010-07-12 14:40:00,55.86,55.92,55.85,55.9,29200.0,40.0248,40.0678,40.0176,40.0535,29200.0
2010-07-12 14:45:00,55.89,55.95,55.88,55.94,20400.0,40.0463,40.0893,40.0391,40.0821,20400.0
2010-07-12 14:50:00,55.94,55.94,55.89,55.9,26200.0,40.0821,40.0821,40.0463,40.0535,26200.0
2010-07-12 14:55:00,55.89,55.93,55.82,55.84,96700.0,40.0463,40.075,39.9961,40.0105,96700.0
2010-07-12 15:00:00,55.85,55.87,55.81,55.84,35300.0,40.0176,40.032,39.989,40.0105,35300.0
2010-07-12 15:05:00,55.84,55.84,55.74,55.75,55500.0,40.0105,40.0105,39.9388,39.946,55500.0
2010-07-12 15:10:00,55.76,55.83,55.73,55.83,46300.0,39.9532,40.0033,39.9317,40.0033,46300.0
2010-07-12 15:15:00,55.82,55.88,55.78,55.81,67900.0,39.9961,40.0391,39.9675,39.989,67900.0
2010-07-12 15:20:00,55.8,55.85,55.77,55.85,38100.0,39.9818,40.0176,39.9603,40.0176,38100.0
2010-07-12 15:25:00,55.85,55.85,55.8,55.81,32300.0,40.0176,40.0176,39.9818,39.989,32300.0
2010-07-12 15:30:00,55.8,55.83,55.75,55.82,53400.0,39.9818,40.0033,39.946,39.9961,53400.0
2010-07-12 15:35:00,55.81,55.85,55.78,55.85,34900.0,39.989,40.0176,39.9675,40.0176,34900.0
2010-07-12 15:40:00,55.85,55.91,55.84,55.86,70500.0,40.0176,40.0606,40.0105,40.0248,70500.0
2010-07-12 15:45:00,55.85,55.93,55.85,55.86,72700.0,40.0176,40.075,40.0176,40.0248,72700.0
2010-07-12 15:50:00,55.87,55.9,55.82,55.84,114700.0,40.032,40.0535,39.9961,40.0105,114700.0
2010-07-12 15:55:00,55.83,55.94,55.83,55.94,212300.0,40.0033,40.0821,40.0033,40.0821,212300.0
2010-07-13 09:30:00,56.3,56.45,56.15,56.35,63000.0,40.3401,40.4476,40.2326,40.3759,63000.0
2010-07-13 09:35:00,56.36,56.52,56.3,56.52,53700.0,40.3831,40.4977,40.3401,40.4977,53700.0
2010-07-13 09:40:00,56.52,56.52,56.36,56.45,54900.0,40.4977,40.4977,40.3831,40.4476,54900.0
2010-07-13 09:45:00,56.44,56.44,56.38,56.4,39500.0,40.4404,40.4404,40.3974,40.4117,39500.0
2010-07-13 09:50:00,56.4,56.52,56.4,56.42,48400.0,40.4117,40.4977,40.4117,40.4261,48400.0
2010-07-13 09:55:00,56.42,56.52,56.41,56.5,29600.0,40.4261,40.4977,40.4189,40.4834,29600.0
2010-07-13 10:00:00,56.5,56.64,56.49,56.59,65100.0,40.4834,40.5837,40.4762,40.5479,65100.0
2010-07-13 10:05:00,56.59,56.75,56.59,56.66,52200.0,40.5479,40.6625,40.5479,40.598,52200.0
2010-07-13 10:10:00,56.67,56.7,56.6,56.7,38100.0,40.6052,40.6267,40.555,40.6267,38100.0
2010-07-13 10:15:00,56.71,56.73,56.66,56.68,31600.0,40.6339,40.6482,40.598,40.6124,31600.0
2010-07-13 10:20:00,56.69,56.7,56.62,56.65,30800.0,40.6195,40.6267,40.5694,40.5909,30800.0
2010-07-13 10:25:00,56.66,56.68,56.62,56.63,36000.0,40.598,40.6124,40.5694,40.5765,36000.0
2010-07-13 10:30:00,56.64,56.64,56.49,56.51,54400.0,40.5837,40.5837,40.4762,40.4905,54400.0
2010-07-13 10:35:00,56.51,56.54,56.5,56.5,35000.0,40.4905,40.512,40.4834,40.4834,35000.0
2010-07-13 10:40:00,56.49,56.49,56.39,56.43,64300.0,40.4762,40.4762,40.4046,40.4332,64300.0
2010-07-13 10:45:00,56.42,56.46,56.39,56.46,35600.0,40.4261,40.4547,40.4046,40.4547,35600.0
2010-07-13 10:50:00,56.45,56.53,56.45,56.53,22600.0,40.4476,40.5049,40.4476,40.5049,22600.0
2010-07-13 10:55:00,56.53,56.57,56.5,56.56,54700.0,40.5049,40.5335,40.4834,40.5264,54700.0
2010-07-13 11:00:00,56.56,56.6,56.54,56.6,52600.0,40.5264,40.555,40.512,40.555,52600.0
2010-07-13 11:05:00,56.6,56.65,56.59,56.6,34200.0,40.555,40.5909,40.5479,40.555,34200.0
2010-07-13 11:10:00,56.59,56.64,56.58,56.64,17900.0,40.5479,40.5837,40.5407,40.5837,17900.0
2010-07-13 11:15:00,56.64,56.64,56.52,56.52,38600.0,40.5837,40.5837,40.4977,40.4977,38600.0
2010-07-13 11:20:00,56.52,56.53,56.49,56.49,96500.0,40.4977,40.5049,40.4762,40.4762,96500.0
2010-07-13 11:25:00,56.5,56.51,56.45,56.51,27100.0,40.4834,40.4905,40.4476,40.4905,27100.0
2010-07-13 11:30:00,56.51,56.62,56.5,56.62,32800.0,40.4905,40.5694,40.4834,40.5694,32800.0
2010-07-13 11:35:00,56.63,56.67,56.6,56.64,73500.0,40.5765,40.6052,40.555,40.5837,73500.0
2010-07-13 11:40:00,56.64,56.69,56.61,56.63,31900.0,40.5837,40.6195,40.5622,40.5765,31900.0
2010-07-13 11:45:00,56.63,56.66,56.6,56.6,40200.0,40.5765,40.598,40.555,40.555,40200.0
2010-07-13 11:50:00,56.61,56.67,56.6,56.63,31700.0,40.5622,40.6052,40.555,40.5765,31700.0
2010-07-13 11:55:00,56.63,56.64,56.6,56.6,23100.0,40.5765,40.5837,40.555,40.555,23100.0
2010-07-13 12:00:00,56.6,56.63,56.6,56.62,39500.0,40.555,40.5765,40.555,40.5694,39500.0
2010-07-13 12:05:00,56.61,56.68,56.6,56.65,18900.0,40.5622,40.6124,40.555,40.5909,18900.0
2010-07-13 12:10:00,56.65,56.67,56.62,56.64,15500.0,40.5909,40.6052,40.5694,40.5837,15500.0
2010-07-13 12:15:00,56.64,56.66,56.63,56.65,12300.0,40.5837,40.598,40.5765,40.5909,12300.0
2010-07-13 12:20:00,56.64,56.67,56.61,56.64,23100.0,40.5837,40.6052,40.5622,40.5837,23100.0
2010-07-13 12:25:00,56.64,56.7,56.64,56.67,17700.0,40.5837,40.6267,40.5837,40.6052,17700.0
2010-07-13 12:30:00,56.67,56.67,56.62,56.62,12700.0,40.6052,40.6052,40.5694,40.5694,12700.0
2010-07-13 12:35:00,56.63,56.65,56.63,56.65,21800.0,40.5765,40.5909,40.5765,40.5909,21800.0
2010-07-13 12:40:00,56.64,56.65,56.61,56.61,12900.0,40.5837,40.5909,40.5622,40.5622,12900.0
2010-07-13 12:45:00,56.61,56.61,56.57,56.57,23600.0,40.5622,40.5622,40.5335,40.5335,23600.0
2010-07-13 12:50:00,56.58,56.6,56.55,56.59,25600.0,40.5407,40.555,40.5192,40.5479,25600.0
2010-07-13 12:55:00,56.59,56.6,56.45,56.45,54100.0,40.5479,40.555,40.4476,40.4476,54100.0
2010-07-13 13:00:00,56.45,56.49,56.43,56.49,50200.0,40.4476,40.4762,40.4332,40.4762,50200.0
2010-07-13 13:05:00,56.49,56.5,56.47,56.5,10900.0,40.4762,40.4834,40.4619,40.4834,10900.0
2010-07-13 13:10:00,56.49,56.51,56.42,56.44,24800.0,40.4762,40.4905,40.4261,40.4404,24800.0
2010-07-13 13:15:00,56.44,56.45,56.37,56.4,15100.0,40.4404,40.4476,40.3902,40.4117,15100.0
2010-07-13 13:20:00,56.4,56.46,56.39,56.41,22700.0,40.4117,40.4547,40.4046,40.4189,22700.0
2010-07-13 13:25:00,56.42,56.44,56.35,56.4,20700.0,40.4261,40.4404,40.3759,40.4117,20700.0
2010-07-13 13:30:00,56.41,56.45,56.39,56.44,14000.0,40.4189,40.4476,40.4046,40.4404,14000.0
2010-07-13 13:35:00,56.44,56.49,56.41,56.48,26300.0,40.4404,40.4762,40.4189,40.4691,26300.0
2010-07-13 13:40:00,56.47,56.5,56.45,56.47,16600.0,40.4619,40.4834,40.4476,40.4619,16600.0
2010-07-13 13:45:00,56.49,56.49,56.44,56.45,18400.0,40.4762,40.4762,40.4404,40.4476,18400.0
2010-07-13 13:50:00,56.46,56.46,56.37,56.37,19000.0,40.4547,40.4547,40.3902,40.3902,19000.0
2010-07-13 13:55:00,56.37,56.44,56.36,56.42,15400.0,40.3902,40.4404,40.3831,40.4261,15400.0
2010-07-13 14:00:00,56.42,56.49,56.42,56.44,46600.0,40.4261,40.4762,40.4261,40.4404,46600.0
2010-07-13 14:05:00,56.44,56.44,56.4,56.41,47600.0,40.4404,40.4404,40.4117,40.4189,47600.0
2010-07-13 14:10:00,56.41,56.45,56.4,56.45,19200.0,40.4189,40.4476,40.4117,40.4476,19200.0
2010-07-13 14:15:00,56.45,56.5,56.42,56.49,19300.0,40.4476,40.4834,40.4261,40.4762,19300.0
2010-07-13 14:20:00,56.48,56.49,56.43,56.46,24600.0,40.4691,40.4762,40.4332,40.4547,24600.0
2010-07-13 14:25:00,56.46,56.49,56.4,56.42,27400.0,40.4547,40.4762,40.4117,40.4261,27400.0
2010-07-13 14:30:00,56.42,56.51,56.42,56.49,34500.0,40.4261,40.4905,40.4261,40.4762,34500.0
2010-07-13 14:35:00,56.49,56.51,56.47,56.48,19700.0,40.4762,40.4905,40.4619,40.4691,19700.0
2010-07-13 14:40:00,56.48,56.5,56.46,56.46,24000.0,40.4691,40.4834,40.4547,40.4547,24000.0
2010-07-13 14:45:00,56.47,56.47,56.43,56.46,28000.0,40.4619,40.4619,40.4332,40.4547,28000.0
2010-07-13 14:50:00,56.47,56.48,56.45,56.45,31200.0,40.4619,40.4691,40.4476,40.4476,31200.0
2010-07-13 14:55:00,56.45,56.51,56.45,56.51,16400.0,40.4476,40.4905,40.4476,40.4905,16400.0
2010-07-13 15:00:00,56.51,56.6,56.51,56.58,46200.0,40.4905,40.555,40.4905,40.5407,46200.0
2010-07-13 15:05:00,56.58,56.6,56.56,56.56,26700.0,40.5407,40.555,40.5264,40.5264,26700.0
2010-07-13 15:10:00,56.56,56.63,56.55,56.59,37100.0,40.5264,40.5765,40.5192,40.5479,37100.0
2010-07-13 15:15:00,56.6,56.63,56.57,56.58,35700.0,40.555,40.5765,40.5335,40.5407,35700.0
2010-07-13 15:20:00,56.58,56.59,56.55,56.55,30900.0,40.5407,40.5479,40.5192,40.5192,30900.0
2010-07-13 15:25:00,56.55,56.64,56.55,56.62,38100.0,40.5192,40.5837,40.5192,40.5694,38100.0
2010-07-13 15:30:00,56.63,56.63,56.58,56.61,54800.0,40.5765,40.5765,40.5407,40.5622,54800.0
2010-07-13 15:35:00,56.62,56.64,56.6,56.62,48900.0,40.5694,40.5837,40.555,40.5694,48900.0
2010-07-13 15:40:00,56.63,56.65,56.59,56.59,61200.0,40.5765,40.5909,40.5479,40.5479,61200.0
2010-07-13 15:45:00,56.6,56.64,56.6,56.62,139600.0,40.555,40.5837,40.555,40.5694,139600.0
2010-07-13 15:50:00,56.63,56.63,56.5,56.51,95000.0,40.5765,40.5765,40.4834,40.4905,95000.0
2010-07-13 15:55:00,56.51,56.52,56.45,56.46,186100.0,40.4905,40.4977,40.4476,40.4547,186100.0
2010-07-14 09:30:00,56.39,56.4,56.05,56.08,84100.0,40.4046,40.4117,40.1609,40.1824,84100.0
2010-07-14 09:35:00,56.07,56.09,56.02,56.08,42200.0,40.1753,40.1896,40.1395,40.1824,42200.0
2010-07-14 09:40:00,56.09,56.14,56.0,56.08,98000.0,40.1896,40.2254,40.1251,40.1824,98000.0
2010-07-14 09:45:00,56.08,56.13,56.02,56.04,50200.0,40.1824,40.2183,40.1395,40.1538,50200.0
2010-07-14 09:50:00,56.03,56.07,55.87,55.93,121100.0,40.1466,40.1753,40.032,40.075,121100.0
2010-07-14 09:55:00,55.94,56.05,55.91,56.04,47100.0,40.0821,40.1609,40.0606,40.1538,47100.0
2010-07-14 10:00:00,56.04,56.04,55.94,56.0,74400.0,40.1538,40.1538,40.0821,40.1251,74400.0
2010-07-14 10:05:00,55.99,56.02,55.99,56.01,30200.0,40.118,40.1395,40.118,40.1323,30200.0
2010-07-14 10:10:00,56.01,56.02,55.99,55.99,26600.0,40.1323,40.1395,40.118,40.118,26600.0
2010-07-14 10:15:00,55.99,56.08,55.99,56.06,56600.0,40.118,40.1824,40.118,40.1681,56600.0
2010-07-14 10:20:00,56.06,56.1,56.02,56.1,70300.0,40.1681,40.1968,40.1395,40.1968,70300.0
2010-07-14 10:25:00,56.1,56.11,56.07,56.08,50500.0,40.1968,40.2039,40.1753,40.1824,50500.0
2010-07-14 10:30:00,56.08,56.2,56.08,56.12,64800.0,40.1824,40.2684,40.1824,40.2111,64800.0
2010-07-14 10:35:00,56.12,56.13,56.03,56.05,82300.0,40.2111,40.2183,40.1466,40.1609,82300.0
2010-07-14 10:40:00,56.05,56.08,56.03,56.08,25200.0,40.1609,40.1824,40.1466,40.1824,25200.0
2010-07-14 10:45:00,56.07,56.15,56.06,56.14,25900.0,40.1753,40.2326,40.1681,40.2254,25900.0
2010-07-14 10:50:00,56.14,56.15,56.1,56.1,27400.0,40.2254,40.2326,40.1968,40.1968,27400.0
2010-07-14 10:55:00,56.11,56.19,56.11,56.19,34000.0,40.2039,40.2613,40.2039,40.2613,34000.0
2010-07-14 11:00:00,56.18,56.2,56.1,56.18,54600.0,40.2541,40.2684,40.1968,40.2541,54600.0
2010-07-14 11:05:00,56.18,56.19,56.1,56.13,33200.0,40.2541,40.2613,40.1968,40.2183,33200.0
2010-07-14 11:10:00,56.13,56.13,56.09,56.13,23400.0,40.2183,40.2183,40.1896,40.2183,23400.0
2010-07-14 11:15:00,56.13,56.15,56.11,56.13,21500.0,40.2183,40.2326,40.2039,40.2183,21500.0
2010-07-14 11:20:00,56.12,56.15,56.1,56.14,24300.0,40.2111,40.2326,40.1968,40.2254,24300.0
2010-07-14 11:25:00,56.13,56.14,56.1,56.12,61500.0,40.2183,40.2254,40.1968,40.2111,61500.0
2010-07-14 11:30:00,56.12,56.17,56.11,56.17,83900.0,40.2111,40.2469,40.2039,40.2469,83900.0
2010-07-14 11:35:00,56.17,56.2,56.14,56.19,16700.0,40.2469,40.2684,40.2254,40.2613,16700.0
2010-07-14 11:40:00,56.19,56.23,56.17,56.21,21000.0,40.2613,40.2899,40.2469,40.2756,21000.0
2010-07-14 11:45:00,56.21,56.25,56.2,56.24,23800.0,40.2756,40.3043,40.2684,40.2971,23800.0
2010-07-14 11:50:00,56.24,56.26,56.2,56.26,14500.0,40.2971,40.3114,40.2684,40.3114,14500.0
2010-07-14 11:55:00,56.25,56.25,56.18,56.18,19700.0,40.3043,40.3043,40.2541,40.2541,19700.0
2010-07-14 12:00:00,56.18,56.2,56.12,56.12,36200.0,40.2541,40.2684,40.2111,40.2111,36200.0
2010-07-14 12:05:00,56.12,56.13,56.1,56.1,23100.0,40.2111,40.2183,40.1968,40.1968,23100.0
2010-07-14 12:10:00,56.11,56.14,56.08,56.1,25500.0,40.2039,40.2254,40.1824,40.1968,25500.0
2010-07-14 12:15:00,56.1,56.14,56.08,56.14,8600.0,40.1968,40.2254,40.1824,40.2254,8600.0
2010-07-14 12:20:00,56.14,56.15,56.12,56.13,12200.0,40.2254,40.2326,40.2111,40.2183,12200.0
2010-07-14 12:25:00,56.13,56.15,56.12,56.14,12200.0,40.2183,40.2326,40.2111,40.2254,12200.0
2010-07-14 12:30:00,56.14,56.2,56.14,56.18,15300.0,40.2254,40.2684,40.2254,40.2541,15300.0
2010-07-14 12:35:00,56.17,56.19,56.16,56.18,9400.0,40.2469,40.2613,40.2398,40.2541,9400.0
2010-07-14 12:40:00,56.17,56.19,56.16,56.18,6400.0,40.2469,40.2613,40.2398,40.2541,6400.0
2010-07-14 12:45:00,56.19,56.21,56.14,56.15,23700.0,40.2613,40.2756,40.2254,40.2326,23700.0
2010-07-14 12:50:00,56.14,56.15,56.12,56.12,14700.0,40.2254,40.2326,40.2111,40.2111,14700.0
2010-07-14 12:55:00,56.12,56.14,56.11,56.14,17800.0,40.2111,40.2254,40.2039,40.2254,17800.0
2010-07-14 13:00:00,56.14,56.16,56.09,56.13,15900.0,40.2254,40.2398,40.1896,40.2183,15900.0
2010-07-14 13:05:00,56.12,56.15,56.11,56.13,19600.0,40.2111,40.2326,40.2039,40.2183,19600.0
2010-07-14 13:10:00,56.12,56.14,56.09,56.11,16400.0,40.2111,40.2254,40.1896,40.2039,16400.0
2010-07-14 13:15:00,56.12,56.13,56.1,56.13,13800.0,40.2111,40.2183,40.1968,40.2183,13800.0
2010-07-14 13:20:00,56.13,56.15,56.11,56.11,20800.0,40.2183,40.2326,40.2039,40.2039,20800.0
2010-07-14 13:25:00,56.12,56.14,56.1,56.11,15100.0,40.2111,40.2254,40.1968,40.2039,15100.0
2010-07-14 13:30:00,56.11,56.12,56.1,56.12,24700.0,40.2039,40.2111,40.1968,40.2111,24700.0
2010-07-14 13:35:00,56.11,56.12,56.08,56.08,35600.0,40.2039,40.2111,40.1824,40.1824,35600.0
2010-07-14 13:40:00,56.07,56.1,56.05,56.07,21800.0,40.1753,40.1968,40.1609,40.1753,21800.0
2010-07-14 13:45:00,56.08,56.09,56.04,56.05,31600.0,40.1824,40.1896,40.1538,40.1609,31600.0
2010-07-14 13:50:00,56.04,56.04,55.97,55.97,50200.0,40.1538,40.1538,40.1036,40.1036,50200.0
2010-07-14 13:55:00,55.98,56.03,55.96,56.03,22000.0,40.1108,40.1466,40.0965,40.1466,22000.0
2010-07-14 14:00:00,56.03,56.03,55.93,56.01,59600.0,40.1466,40.1466,40.075,40.1323,59600.0
2010-07-14 14:05:00,56.01,56.05,55.94,55.99,46800.0,40.1323,40.1609,40.0821,40.118,46800.0
2010-07-14 14:10:00,55.99,56.01,55.93,55.95,39300.0,40.118,40.1323,40.075,40.0893,39300.0
2010-07-14 14:15:00,55.94,55.98,55.91,55.97,32200.0,40.0821,40.1108,40.0606,40.1036,32200.0
2010-07-14 14:20:00,55.97,55.97,55.9,55.91,93300.0,40.1036,40.1036,40.0535,40.0606,93300.0
2010-07-14 14:25:00,55.9,55.94,55.87,55.88,41200.0,40.0535,40.0821,40.032,40.0391,41200.0
2010-07-14 14:30:00,55.89,56.01,55.88,55.96,50900.0,40.0463,40.1323,40.0391,40.0965,50900.0
2010-07-14 14:35:00,55.97,56.05,55.96,56.04,23000.0,40.1036,40.1609,40.0965,40.1538,23000.0
2010-07-14 14:40:00,56.03,56.09,55.99,56.0,74600.0,40.1466,40.1896,40.118,40.1251,74600.0
2010-07-14 14:45:00,55.99,56.08,55.99,56.08,29100.0,40.118,40.1824,40.118,40.1824,29100.0
2010-07-14 14:50:00,56.07,56.12,56.05,56.1,26900.0,40.1753,40.2111,40.1609,40.1968,26900.0
2010-07-14 14:55:00,56.1,56.14,56.09,56.13,40300.0,40.1968,40.2254,40.1896,40.2183,40300.0
2010-07-14 15:00:00,56.13,56.19,56.12,56.14,28800.0,40.2183,40.2613,40.2111,40.2254,28800.0
2010-07-14 15:05:00,56.14,56.15,56.1,56.12,16600.0,40.2254,40.2326,40.1968,40.2111,16600.0
2010-07-14 15:10:00,56.11,56.12,56.06,56.08,42200.0,40.2039,40.2111,40.1681,40.1824,42200.0
2010-07-14 15:15:00,56.07,56.16,56.06,56.15,35300.0,40.1753,40.2398,40.1681,40.2326,35300.0
2010-07-14 15:20:00,56.14,56.18,56.12,56.17,32600.0,40.2254,40.2541,40.2111,40.2469,32600.0
2010-07-14 15:25:00,56.17,56.21,56.16,56.17,42100.0,40.2469,40.2756,40.2398,40.2469,42100.0
2010-07-14 15:30:00,56.17,56.21,56.15,56.17,40000.0,40.2469,40.2756,40.2326,40.2469,40000.0
2010-07-14 15:35:00,56.17,56.2,56.14,56.16,47000.0,40.2469,40.2684,40.2254,40.2398,47000.0
2010-07-14 15:40:00,56.16,56.16,56.1,56.12,64500.0,40.2398,40.2398,40.1968,40.2111,64500.0
2010-07-14 15:45:00,56.12,56.22,56.11,56.22,79800.0,40.2111,40.2828,40.2039,40.2828,79800.0
2010-07-14 15:50:00,56.22,56.3,56.21,56.29,106000.0,40.2828,40.3401,40.2756,40.3329,106000.0
2010-07-14 15:55:00,56.3,56.37,56.28,56.36,217700.0,40.3401,40.3902,40.3257,40.3831,217700.0
2010-07-15 09:30:00,56.37,56.5,56.33,56.39,56000.0,40.3902,40.4834,40.3616,40.4046,56000.0
2010-07-15 09:35:00,56.42,56.51,56.39,56.39,30200.0,40.4261,40.4905,40.4046,40.4046,30200.0
2010-07-15 09:40:00,56.39,56.4,56.27,56.28,26500.0,40.4046,40.4117,40.3186,40.3257,26500.0
2010-07-15 09:45:00,56.26,56.32,56.23,56.31,22000.0,40.3114,40.3544,40.2899,40.3472,22000.0
2010-07-15 09:50:00,56.3,56.39,56.26,56.27,34700.0,40.3401,40.4046,40.3114,40.3186,34700.0
2010-07-15 09:55:00,56.27,56.3,56.24,56.29,18900.0,40.3186,40.3401,40.2971,40.3329,18900.0
2010-07-15 10:00:00,56.28,56.28,56.09,56.12,51600.0,40.3257,40.3257,40.1896,40.2111,51600.0
2010-07-15 10:05:00,56.12,56.12,56.03,56.07,49400.0,40.2111,40.2111,40.1466,40.1753,49400.0
2010-07-15 10:10:00,56.06,56.1,55.97,56.05,50600.0,40.1681,40.1968,40.1036,40.1609,50600.0
2010-07-15 10:15:00,56.04,56.04,55.9,55.96,82700.0,40.1538,40.1538,40.0535,40.0965,82700.0
2010-07-15 10:20:00,55.97,55.97,55.85,55.94,64600.0,40.1036,40.1036,40.0176,40.0821,64600.0
2010-07-15 10:25:00,55.95,56.03,55.91,56.01,32000.0,40.0893,40.1466,40.0606,40.1323,32000.0
2010-07-15 10:30:00,56.01,56.01,55.94,56.01,19500.0,40.1323,40.1323,40.0821,40.1323,19500.0
2010-07-15 10:35:00,56.01,56.03,55.93,55.99,24600.0,40.1323,40.1466,40.075,40.118,24600.0
2010-07-15 10:40:00,55.99,56.04,55.94,56.02,24400.0,40.118,40.1538,40.0821,40.1395,24400.0
2010-07-15 10:45:00,56.02,56.06,55.97,56.05,32800.0,40.1395,40.1681,40.1036,40.1609,32800.0
2010-07-15 10:50:00,56.04,56.08,56.02,56.08,23000.0,40.1538,40.1824,40.1395,40.1824,23000.0
2010-07-15 10:55:00,56.07,56.1,56.05,56.09,21300.0,40.1753,40.1968,40.1609,40.1896,21300.0
2010-07-15 11:00:00,56.09,56.12,56.05,56.08,33400.0,40.1896,40.2111,40.1609,40.1824,33400.0
2010-07-15 11:05:00,56.07,56.08,56.02,56.03,14400.0,40.1753,40.1824,40.1395,40.1466,14400.0
2010-07-15 11:10:00,56.05,56.08,56.04,56.06,26800.0,40.1609,40.1824,40.1538,40.1681,26800.0
2010-07-15 11:15:00,56.06,56.08,56.02,56.03,35600.0,40.1681,40.1824,40.1395,40.1466,35600.0
2010-07-15 11:20:00,56.03,56.08,56.03,56.05,47800.0,40.1466,40.1824,40.1466,40.1609,47800.0
2010-07-15 11:25:00,56.05,56.07,56.02,56.03,28200.0,40.1609,40.1753,40.1395,40.1466,28200.0
2010-07-15 11:30:00,56.03,56.03,55.98,55.98,28700.0,40.1466,40.1466,40.1108,40.1108,28700.0
2010-07-15 11:35:00,55.98,56.04,55.98,56.03,16700.0,40.1108,40.1538,40.1108,40.1466,16700.0
2010-07-15 11:40:00,56.03,56.04,55.99,56.01,25200.0,40.1466,40.1538,40.118,40.1323,25200.0
2010-07-15 11:45:00,56.01,56.03,55.98,55.99,18700.0,40.1323,40.1466,40.1108,40.118,18700.0
2010-07-15 11:50:00,55.99,56.04,55.98,56.02,11800.0,40.118,40.1538,40.1108,40.1395,11800.0
2010-07-15 11:55:00,56.02,56.03,55.95,55.95,20800.0,40.1395,40.1466,40.0893,40.0893,20800.0
2010-07-15 12:00:00,55.95,55.97,55.9,55.9,19400.0,40.0893,40.1036,40.0535,40.0535,19400.0
2010-07-15 12:05:00,55.9,55.94,55.9,55.91,28500.0,40.0535,40.0821,40.0535,40.0606,28500.0
2010-07-15 12:10:00,55.91,55.98,55.91,55.98,13100.0,40.0606,40.1108,40.0606,40.1108,13100.0
2010-07-15 12:15:00,55.98,56.0,55.94,55.95,19200.0,40.1108,40.1251,40.0821,40.0893,19200.0
2010-07-15 12:20:00,55.95,55.95,55.9,55.9,18500.0,40.0893,40.0893,40.0535,40.0535,18500.0
2010-07-15 12:25:00,55.91,55.96,55.9,55.94,16500.0,40.0606,40.0965,40.0535,40.0821,16500.0
2010-07-15 12:30:00,55.94,56.0,55.93,56.0,13800.0,40.0821,40.1251,40.075,40.1251,13800.0
2010-07-15 12:35:00,56.0,56.0,55.94,55.98,12500.0,40.1251,40.1251,40.0821,40.1108,12500.0
2010-07-15 12:40:00,55.99,55.99,55.93,55.96,17200.0,40.118,40.118,40.075,40.0965,17200.0
2010-07-15 12:45:00,55.96,56.0,55.96,55.99,23500.0,40.0965,40.1251,40.0965,40.118,23500.0
2010-07-15 12:50:00,55.98,56.01,55.98,56.0,11100.0,40.1108,40.1323,40.1108,40.1251,11100.0
2010-07-15 12:55:00,56.01,56.01,55.98,55.99,15700.0,40.1323,40.1323,40.1108,40.118,15700.0
2010-07-15 13:00:00,55.99,56.05,55.99,56.04,22200.0,40.118,40.1609,40.118,40.1538,22200.0
2010-07-15 13:05:00,56.04,56.11,56.02,56.11,25700.0,40.1538,40.2039,40.1395,40.2039,25700.0
2010-07-15 13:10:00,56.11,56.12,56.03,56.05,31400.0,40.2039,40.2111,40.1466,40.1609,31400.0
2010-07-15 13:15:00,56.04,56.16,56.04,56.15,35900.0,40.1538,40.2398,40.1538,40.2326,35900.0
2010-07-15 13:20:00,56.15,56.2,56.14,56.2,55000.0,40.2326,40.2684,40.2254,40.2684,55000.0
2010-07-15 13:25:00,56.2,56.3,56.19,56.19,82300.0,40.2684,40.3401,40.2613,40.2613,82300.0
2010-07-15 13:30:00,56.19,56.22,56.15,56.17,29100.0,40.2613,40.2828,40.2326,40.2469,29100.0
2010-07-15 13:35:00,56.17,56.19,56.15,56.16,27100.0,40.2469,40.2613,40.2326,40.2398,27100.0
2010-07-15 13:40:00,56.17,56.17,56.12,56.13,23400.0,40.2469,40.2469,40.2111,40.2183,23400.0
2010-07-15 13:45:00,56.13,56.19,56.12,56.17,23700.0,40.2183,40.2613,40.2111,40.2469,23700.0
2010-07-15 13:50:00,56.16,56.21,56.12,56.19,24500.0,40.2398,40.2756,40.2111,40.2613,24500.0
2010-07-15 13:55:00,56.19,56.23,56.18,56.21,16200.0,40.2613,40.2899,40.2541,40.2756,16200.0
2010-07-15 14:00:00,56.2,56.28,56.16,56.24,25300.0,40.2684,40.3257,40.2398,40.2971,25300.0
2010-07-15 14:05:00,56.24,56.24,56.17,56.18,22100.0,40.2971,40.2971,40.2469,40.2541,22100.0
2010-07-15 14:10:00,56.18,56.2,56.15,56.19,14100.0,40.2541,40.2684,40.2326,40.2613,14100.0
2010-07-15 14:15:00,56.19,56.31,56.19,56.31,16500.0,40.2613,40.3472,40.2613,40.3472,16500.0
2010-07-15 14:20:00,56.31,56.33,56.26,56.32,30100.0,40.3472,40.3616,40.3114,40.3544,30100.0
2010-07-15 14:25:00,56.31,56.39,56.29,56.38,31000.0,40.3472,40.4046,40.3329,40.3974,31000.0
2010-07-15 14:30:00,56.39,56.42,56.34,56.35,24800.0,40.4046,40.4261,40.3687,40.3759,24800.0
2010-07-15 14:35:00,56.35,56.4,56.31,56.38,31600.0,40.3759,40.4117,40.3472,40.3974,31600.0
2010-07-15 14:40:00,56.38,56.41,56.32,56.34,22600.0,40.3974,40.4189,40.3544,40.3687,22600.0
2010-07-15 14:45:00,56.34,56.37,56.31,56.35,14100.0,40.3687,40.3902,40.3472,40.3759,14100.0
2010-07-15 14:50:00,56.35,56.36,56.29,56.31,25800.0,40.3759,40.3831,40.3329,40.3472,25800.0
2010-07-15 14:55:00,56.32,56.37,56.31,56.31,22800.0,40.3544,40.3902,40.3472,40.3472,22800.0
2010-07-15 15:00:00,56.32,56.35,56.3,56.31,33100.0,40.3544,40.3759,40.3401,40.3472,33100.0
2010-07-15 15:05:00,56.32,56.35,56.22,56.23,47100.0,40.3544,40.3759,40.2828,40.2899,47100.0
2010-07-15 15:10:00,56.22,56.24,56.16,56.16,46900.0,40.2828,40.2971,40.2398,40.2398,46900.0
2010-07-15 15:15:00,56.15,56.17,56.1,56.15,51500.0,40.2326,40.2469,40.1968,40.2326,51500.0
2010-07-15 15:20:00,56.14,56.18,56.09,56.12,39600.0,40.2254,40.2541,40.1896,40.2111,39600.0
2010-07-15 15:25:00,56.13,56.23,56.1,56.22,56400.0,40.2183,40.2899,40.1968,40.2828,56400.0
2010-07-15 15:30:00,56.22,56.37,56.22,56.32,61400.0,40.2828,40.3902,40.2828,40.3544,61400.0
2010-07-15 15:35:00,56.32,56.42,56.29,56.39,49500.0,40.3544,40.4261,40.3329,40.4046,49500.0
2010-07-15 15:40:00,56.4,56.47,56.36,56.45,62200.0,40.4117,40.4619,40.3831,40.4476,62200.0
2010-07-15 15:45:00,56.45,56.55,56.44,56.48,115800.0,40.4476,40.5192,40.4404,40.4691,115800.0
2010-07-15 15:50:00,56.48,56.56,56.47,56.55,118000.0,40.4691,40.5264,40.4619,40.5192,118000.0
2010-07-15 15:55:00,56.54,56.59,56.49,56.53,238000.0,40.512,40.5479,40.4762,40.5049,238000.0
2010-07-16 09:30:00,56.59,56.6,56.01,56.48,468800.0,40.5479,40.555,40.1323,40.4691,468800.0
2010-07-16 09:35:00,56.47,56.56,56.35,56.35,35700.0,40.4619,40.5264,40.3759,40.3759,35700.0
2010-07-16 09:40:00,56.36,56.4,56.22,56.22,30300.0,40.3831,40.4117,40.2828,40.2828,30300.0
2010-07-16 09:45:00,56.21,56.22,56.0,56.01,66700.0,40.2756,40.2828,40.1251,40.1323,66700.0
2010-07-16 09:50:00,56.02,56.02,55.88,55.9,91400.0,40.1395,40.1395,40.0391,40.0535,91400.0
2010-07-16 09:55:00,55.9,55.9,55.76,55.88,96000.0,40.0535,40.0535,39.9532,40.0391,96000.0
2010-07-16 10:00:00,55.87,55.96,55.84,55.86,39400.0,40.032,40.0965,40.0105,40.0248,39400.0
2010-07-16 10:05:00,55.86,55.87,55.61,55.72,78600.0,40.0248,40.032,39.8457,39.9245,78600.0
2010-07-16 10:10:00,55.72,55.77,55.67,55.77,26500.0,39.9245,39.9603,39.8887,39.9603,26500.0
2010-07-16 10:15:00,55.77,55.82,55.73,55.73,22600.0,39.9603,39.9961,39.9317,39.9317,22600.0
2010-07-16 10:20:00,55.73,55.83,55.72,55.79,28500.0,39.9317,40.0033,39.9245,39.9747,28500.0
2010-07-16 10:25:00,55.8,55.81,55.73,55.81,25500.0,39.9818,39.989,39.9317,39.989,25500.0
2010-07-16 10:30:00,55.81,55.84,55.78,55.82,23800.0,39.989,40.0105,39.9675,39.9961,23800.0
2010-07-16 10:35:00,55.82,55.86,55.79,55.81,20600.0,39.9961,40.0248,39.9747,39.989,20600.0
2010-07-16 10:40:00,55.81,55.86,55.79,55.85,33000.0,39.989,40.0248,39.9747,40.0176,33000.0
2010-07-16 10:45:00,55.85,55.88,55.81,55.83,53300.0,40.0176,40.0391,39.989,40.0033,53300.0
2010-07-16 10:50:00,55.83,55.85,55.81,55.82,25100.0,40.0033,40.0176,39.989,39.9961,25100.0
2010-07-16 10:55:00,55.81,55.86,55.79,55.84,27400.0,39.989,40.0248,39.9747,40.0105,27400.0
2010-07-16 11:00:00,55.84,55.86,55.77,55.77,27700.0,40.0105,40.0248,39.9603,39.9603,27700.0
2010-07-16 11:05:00,55.78,55.8,55.75,55.78,19000.0,39.9675,39.9818,39.946,39.9675,19000.0
2010-07-16 11:10:00,55.78,55.79,55.75,55.75,17300.0,39.9675,39.9747,39.946,39.946,17300.0
2010-07-16 11:15:00,55.75,55.77,55.68,55.68,27400.0,39.946,39.9603,39.8958,39.8958,27400.0
2010-07-16 11:20:00,55.68,55.7,55.55,55.59,44900.0,39.8958,39.9102,39.8027,39.8313,44900.0
2010-07-16 11:25:00,55.59,55.6,55.53,55.59,37000.0,39.8313,39.8385,39.7884,39.8313,37000.0
2010-07-16 11:30:00,55.57,55.63,55.56,55.57,60600.0,39.817,39.86,39.8099,39.817,60600.0
2010-07-16 11:35:00,55.57,55.59,55.45,55.5,53800.0,39.817,39.8313,39.731,39.7669,53800.0
2010-07-16 11:40:00,55.48,55.54,55.47,55.52,28800.0,39.7525,39.7955,39.7454,39.7812,28800.0
2010-07-16 11:45:00,55.53,55.53,55.42,55.43,34500.0,39.7884,39.7884,39.7095,39.7167,34500.0
2010-07-16 11:50:00,55.43,55.47,55.35,55.38,48700.0,39.7167,39.7454,39.6594,39.6809,48700.0
2010-07-16 11:55:00,55.39,55.41,55.29,55.29,46300.0,39.688,39.7024,39.6164,39.6164,46300.0
2010-07-16 12:00:00,55.29,55.33,55.26,55.29,113100.0,39.6164,39.6451,39.5949,39.6164,113100.0
2010-07-16 12:05:00,55.26,55.3,55.25,55.25,44100.0,39.5949,39.6236,39.5877,39.5877,44100.0
2010-07-16 12:10:00,55.26,55.35,55.2,55.21,57000.0,39.5949,39.6594,39.5519,39.5591,57000.0
2010-07-16 12:15:00,55.22,55.23,55.14,55.15,37700.0,39.5662,39.5734,39.5089,39.5161,37700.0
2010-07-16 12:20:00,55.15,55.2,55.12,55.2,26900.0,39.5161,39.5519,39.4946,39.5519,26900.0
2010-07-16 12:25:00,55.19,55.23,55.15,55.21,30500.0,39.5447,39.5734,39.5161,39.5591,30500.0
2010-07-16 12:30:00,55.21,55.23,55.2,55.21,27300.0,39.5591,39.5734,39.5519,39.5591,27300.0
2010-07-16 12:35:00,55.21,55.23,55.18,55.22,20600.0,39.5591,39.5734,39.5376,39.5662,20600.0
2010-07-16 12:40:00,55.24,55.32,55.23,55.32,15800.0,39.5806,39.6379,39.5734,39.6379,15800.0
2010-07-16 12:45:00,55.31,55.32,55.25,55.29,26600.0,39.6307,39.6379,39.5877,39.6164,26600.0
2010-07-16 12:50:00,55.29,55.29,55.21,55.22,33700.0,39.6164,39.6164,39.5591,39.5662,33700.0
2010-07-16 12:55:00,55.22,55.23,55.08,55.1,82200.0,39.5662,39.5734,39.4659,39.4803,82200.0
2010-07-16 13:00:00,55.1,55.14,55.06,55.06,46600.0,39.4803,39.5089,39.4516,39.4516,46600.0
2010-07-16 13:05:00,55.06,55.11,55.05,55.07,48900.0,39.4516,39.4874,39.4444,39.4588,48900.0
2010-07-16 13:10:00,55.07,55.12,55.06,55.09,36500.0,39.4588,39.4946,39.4516,39.4731,36500.0
2010-07-16 13:15:00,55.09,55.16,55.07,55.14,24000.0,39.4731,39.5232,39.4588,39.5089,24000.0
2010-07-16 13:20:00,55.13,55.17,55.12,55.16,39300.0,39.5017,39.5304,39.4946,39.5232,39300.0
2010-07-16 13:25:00,55.17,55.18,55.14,55.16,29300.0,39.5304,39.5376,39.5089,39.5232,29300.0
2010-07-16 13:30:00,55.16,55.27,55.15,55.27,50000.0,39.5232,39.6021,39.5161,39.6021,50000.0
2010-07-16 13:35:00,55.27,55.3,55.25,55.28,20300.0,39.6021,39.6236,39.5877,39.6092,20300.0
2010-07-16 13:40:00,55.28,55.28,55.2,55.21,44100.0,39.6092,39.6092,39.5519,39.5591,44100.0
2010-07-16 13:45:00,55.2,55.23,55.13,55.23,44700.0,39.5519,39.5734,39.5017,39.5734,44700.0
2010-07-16 13:50:00,55.23,55.23,55.12,55.14,29000.0,39.5734,39.5734,39.4946,39.5089,29000.0
2010-07-16 13:55:00,55.14,55.18,55.12,55.16,23400.0,39.5089,39.5376,39.4946,39.5232,23400.0
2010-07-16 14:00:00,55.17,55.27,55.16,55.26,43600.0,39.5304,39.6021,39.5232,39.5949,43600.0
2010-07-16 14:05:00,55.27,55.29,55.24,55.28,31200.0,39.6021,39.6164,39.5806,39.6092,31200.0
2010-07-16 14:10:00,55.28,55.31,55.23,55.24,36600.0,39.6092,39.6307,39.5734,39.5806,36600.0
2010-07-16 14:15:00,55.24,55.24,55.13,55.14,27400.0,39.5806,39.5806,39.5017,39.5089,27400.0
2010-07-16 14:20:00,55.14,55.19,55.12,55.19,23000.0,39.5089,39.5447,39.4946,39.5447,23000.0
2010-07-16 14:25:00,55.18,55.24,55.17,55.17,27900.0,39.5376,39.5806,39.5304,39.5304,27900.0
2010-07-16 14:30:00,55.17,55.22,55.16,55.2,30100.0,39.5304,39.5662,39.5232,39.5519,30100.0
2010-07-16 14:35:00,55.19,55.19,55.09,55.13,30000.0,39.5447,39.5447,39.4731,39.5017,30000.0
2010-07-16 14:40:00,55.12,55.14,55.08,55.1,29000.0,39.4946,39.5089,39.4659,39.4803,29000.0
2010-07-16 14:45:00,55.1,55.19,55.1,55.18,30600.0,39.4803,39.5447,39.4803,39.5376,30600.0
2010-07-16 14:50:00,55.18,55.27,55.16,55.26,75500.0,39.5376,39.6021,39.5232,39.5949,75500.0
2010-07-16 14:55:00,55.26,55.29,55.23,55.23,25700.0,39.5949,39.6164,39.5734,39.5734,25700.0
2010-07-16 15:00:00,55.24,55.26,55.21,55.25,36700.0,39.5806,39.5949,39.5591,39.5877,36700.0
2010-07-16 15:05:00,55.26,55.28,55.18,55.21,40200.0,39.5949,39.6092,39.5376,39.5591,40200.0
2010-07-16 15:10:00,55.21,55.21,55.13,55.2,49200.0,39.5591,39.5591,39.5017,39.5519,49200.0
2010-07-16 15:15:00,55.2,55.2,55.12,55.13,33900.0,39.5519,39.5519,39.4946,39.5017,33900.0
2010-07-16 15:20:00,55.13,55.13,55.03,55.04,62000.0,39.5017,39.5017,39.4301,39.4373,62000.0
2010-07-16 15:25:00,55.04,55.04,54.96,54.97,161300.0,39.4373,39.4373,39.3799,39.3871,161300.0
2010-07-16 15:30:00,54.97,55.02,54.96,54.98,69800.0,39.3871,39.4229,39.3799,39.3943,69800.0
2010-07-16 15:35:00,54.97,55.04,54.97,55.0,73800.0,39.3871,39.4373,39.3871,39.4086,73800.0
2010-07-16 15:40:00,55.0,55.05,54.99,55.04,111400.0,39.4086,39.4444,39.4014,39.4373,111400.0
2010-07-16 15:45:00,55.04,55.05,54.95,54.97,174600.0,39.4373,39.4444,39.3728,39.3871,174600.0
2010-07-16 15:50:00,54.97,55.03,54.97,55.0,214600.0,39.3871,39.4301,39.3871,39.4086,214600.0
2010-07-16 15:55:00,55.0,55.05,54.96,54.97,475000.0,39.4086,39.4444,39.3799,39.3871,475000.0
2010-07-19 09:30:00,55.13,55.2,55.0,55.15,43300.0,39.5017,39.5519,39.4086,39.5161,43300.0
2010-07-19 09:35:00,55.15,55.24,55.03,55.09,50000.0,39.5161,39.5806,39.4301,39.4731,50000.0
2010-07-19 09:40:00,55.09,55.29,55.09,55.23,43800.0,39.4731,39.6164,39.4731,39.5734,43800.0
2010-07-19 09:45:00,55.22,55.25,55.15,55.19,42700.0,39.5662,39.5877,39.5161,39.5447,42700.0
2010-07-19 09:50:00,55.17,55.22,55.15,55.16,20100.0,39.5304,39.5662,39.5161,39.5232,20100.0
2010-07-19 09:55:00,55.17,55.22,55.1,55.1,42600.0,39.5304,39.5662,39.4803,39.4803,42600.0
2010-07-19 10:00:00,55.1,55.18,55.04,55.16,33000.0,39.4803,39.5376,39.4373,39.5232,33000.0
2010-07-19 10:05:00,55.17,55.21,55.1,55.11,29100.0,39.5304,39.5591,39.4803,39.4874,29100.0
2010-07-19 10:10:00,55.11,55.16,55.07,55.15,33500.0,39.4874,39.5232,39.4588,39.5161,33500.0
2010-07-19 10:15:00,55.15,55.16,55.07,55.08,20600.0,39.5161,39.5232,39.4588,39.4659,20600.0
2010-07-19 10:20:00,55.08,55.08,54.97,54.97,39100.0,39.4659,39.4659,39.3871,39.3871,39100.0
2010-07-19 10:25:00,54.97,54.97,54.83,54.83,46100.0,39.3871,39.3871,39.2868,39.2868,46100.0
2010-07-19 10:30:00,54.83,54.87,54.82,54.84,48500.0,39.2868,39.3155,39.2796,39.294,48500.0
2010-07-19 10:35:00,54.83,54.86,54.8,54.8,29600.0,39.2868,39.3083,39.2653,39.2653,29600.0
2010-07-19 10:40:00,54.81,54.85,54.75,54.83,69600.0,39.2725,39.3011,39.2295,39.2868,69600.0
2010-07-19 10:45:00,54.85,54.85,54.72,54.77,34900.0,39.3011,39.3011,39.208,39.2438,34900.0
2010-07-19 10:50:00,54.76,54.86,54.69,54.85,32600.0,39.2366,39.3083,39.1865,39.3011,32600.0
2010-07-19 10:55:00,54.85,54.92,54.78,54.9,31100.0,39.3011,39.3513,39.251,39.3369,31100.0
2010-07-19 11:00:00,54.9,55.01,54.87,54.98,20400.0,39.3369,39.4158,39.3155,39.3943,20400.0
2010-07-19 11:05:00,54.99,55.02,54.93,54.93,20900.0,39.4014,39.4229,39.3584,39.3584,20900.0
2010-07-19 11:10:00,54.94,54.99,54.92,54.98,16900.0,39.3656,39.4014,39.3513,39.3943,16900.0
2010-07-19 11:15:00,54.98,55.01,54.97,54.98,20700.0,39.3943,39.4158,39.3871,39.3943,20700.0
2010-07-19 11:20:00,54.98,55.01,54.95,55.01,17300.0,39.3943,39.4158,39.3728,39.4158,17300.0
2010-07-19 11:25:00,55.01,55.01,54.96,54.97,22500.0,39.4158,39.4158,39.3799,39.3871,22500.0
2010-07-19 11:30:00,54.98,55.01,54.95,54.99,16200.0,39.3943,39.4158,39.3728,39.4014,16200.0
2010-07-19 11:35:00,54.99,55.0,54.97,54.98,15000.0,39.4014,39.4086,39.3871,39.3943,15000.0
2010-07-19 11:40:00,54.98,55.01,54.98,54.99,19600.0,39.3943,39.4158,39.3943,39.4014,19600.0
2010-07-19 11:45:00,54.99,55.01,54.96,55.0,16700.0,39.4014,39.4158,39.3799,39.4086,16700.0
2010-07-19 11:50:00,55.01,55.01,55.0,55.0,26200.0,39.4158,39.4158,39.4086,39.4086,26200.0
2010-07-19 11:55:00,55.0,55.01,55.0,55.0,14600.0,39.4086,39.4158,39.4086,39.4086,14600.0
2010-07-19 12:00:00,55.0,55.01,54.93,54.94,19000.0,39.4086,39.4158,39.3584,39.3656,19000.0
2010-07-19 12:05:00,54.93,54.96,54.91,54.94,12500.0,39.3584,39.3799,39.3441,39.3656,12500.0
2010-07-19 12:10:00,54.93,54.95,54.86,54.87,16500.0,39.3584,39.3728,39.3083,39.3155,16500.0
2010-07-19 12:15:00,54.87,54.92,54.85,54.92,11600.0,39.3155,39.3513,39.3011,39.3513,11600.0
2010-07-19 12:20:00,54.93,54.97,54.93,54.97,17800.0,39.3584,39.3871,39.3584,39.3871,17800.0
2010-07-19 12:25:00,54.98,54.98,54.95,54.97,14300.0,39.3943,39.3943,39.3728,39.3871,14300.0
2010-07-19 12:30:00,54.98,55.0,54.97,54.99,20200.0,39.3943,39.4086,39.3871,39.4014,20200.0
2010-07-19 12:35:00,55.0,55.01,54.98,55.0,29600.0,39.4086,39.4158,39.3943,39.4086,29600.0
2010-07-19 12:40:00,55.0,55.01,54.94,54.98,20200.0,39.4086,39.4158,39.3656,39.3943,20200.0
2010-07-19 12:45:00,54.99,55.01,54.97,55.01,24900.0,39.4014,39.4158,39.3871,39.4158,24900.0
2010-07-19 12:50:00,55.01,55.01,54.98,54.98,16800.0,39.4158,39.4158,39.3943,39.3943,16800.0
2010-07-19 12:55:00,54.98,54.98,54.92,54.95,19200.0,39.3943,39.3943,39.3513,39.3728,19200.0
2010-07-19 13:00:00,54.95,54.98,54.93,54.96,15300.0,39.3728,39.3943,39.3584,39.3799,15300.0
2010-07-19 13:05:00,54.96,54.98,54.92,54.96,13900.0,39.3799,39.3943,39.3513,39.3799,13900.0
2010-07-19 13:10:00,54.97,54.99,54.95,54.98,13700.0,39.3871,39.4014,39.3728,39.3943,13700.0
2010-07-19 13:15:00,54.98,54.99,54.82,54.83,52600.0,39.3943,39.4014,39.2796,39.2868,52600.0
2010-07-19 13:20:00,54.83,54.87,54.82,54.85,12900.0,39.2868,39.3155,39.2796,39.3011,12900.0
2010-07-19 13:25:00,54.85,54.88,54.8,54.81,62800.0,39.3011,39.3226,39.2653,39.2725,62800.0
2010-07-19 13:30:00,54.81,54.82,54.78,54.78,12800.0,39.2725,39.2796,39.251,39.251,12800.0
2010-07-19 13:35:00,54.79,54.79,54.73,54.77,20300.0,39.2581,39.2581,39.2151,39.2438,20300.0
2010-07-19 13:40:00,54.76,54.76,54.73,54.73,16300.0,39.2366,39.2366,39.2151,39.2151,16300.0
2010-07-19 13:45:00,54.73,54.77,54.72,54.76,72900.0,39.2151,39.2438,39.208,39.2366,72900.0
2010-07-19 13:50:00,54.77,54.77,54.7,54.72,24900.0,39.2438,39.2438,39.1936,39.208,24900.0
2010-07-19 13:55:00,54.72,54.76,54.69,54.7,19400.0,39.208,39.2366,39.1865,39.1936,19400.0
2010-07-19 14:00:00,54.71,54.73,54.67,54.67,70200.0,39.2008,39.2151,39.1721,39.1721,70200.0
2010-07-19 14:05:00,54.69,54.7,54.66,54.69,36700.0,39.1865,39.1936,39.165,39.1865,36700.0
2010-07-19 14:10:00,54.69,54.76,54.66,54.69,92000.0,39.1865,39.2366,39.165,39.1865,92000.0
2010-07-19 14:15:00,54.7,54.71,54.67,54.69,64100.0,39.1936,39.2008,39.1721,39.1865,64100.0
2010-07-19 14:20:00,54.69,54.69,54.6,54.69,78300.0,39.1865,39.1865,39.122,39.1865,78300.0
2010-07-19 14:25:00,54.69,54.69,54.66,54.67,72200.0,39.1865,39.1865,39.165,39.1721,72200.0
2010-07-19 14:30:00,54.67,54.74,54.66,54.73,105200.0,39.1721,39.2223,39.165,39.2151,105200.0
2010-07-19 14:35:00,54.73,54.74,54.64,54.66,77700.0,39.2151,39.2223,39.1507,39.165,77700.0
2010-07-19 14:40:00,54.67,54.71,54.65,54.71,48600.0,39.1721,39.2008,39.1578,39.2008,48600.0
2010-07-19 14:45:00,54.71,54.79,54.7,54.77,41700.0,39.2008,39.2581,39.1936,39.2438,41700.0
2010-07-19 14:50:00,54.77,54.78,54.75,54.75,109300.0,39.2438,39.251,39.2295,39.2295,109300.0
2010-07-19 14:55:00,54.76,54.76,54.69,54.7,52400.0,39.2366,39.2366,39.1865,39.1936,52400.0
2010-07-19 15:00:00,54.7,54.71,54.68,54.69,137600.0,39.1936,39.2008,39.1793,39.1865,137600.0
2010-07-19 15:05:00,54.69,54.75,54.67,54.69,73000.0,39.1865,39.2295,39.1721,39.1865,73000.0
2010-07-19 15:10:00,54.7,54.77,54.69,54.73,71600.0,39.1936,39.2438,39.1865,39.2151,71600.0
2010-07-19 15:15:00,54.73,54.79,54.72,54.79,31300.0,39.2151,39.2581,39.208,39.2581,31300.0
2010-07-19 15:20:00,54.79,54.79,54.71,54.73,41600.0,39.2581,39.2581,39.2008,39.2151,41600.0
2010-07-19 15:25:00,54.74,54.74,54.65,54.66,53800.0,39.2223,39.2223,39.1578,39.165,53800.0
2010-07-19 15:30:00,54.67,54.7,54.63,54.67,43600.0,39.1721,39.1936,39.1435,39.1721,43600.0
2010-07-19 15:35:00,54.67,54.68,54.61,54.64,85100.0,39.1721,39.1793,39.1292,39.1507,85100.0
2010-07-19 15:40:00,54.64,54.74,54.63,54.74,65000.0,39.1507,39.2223,39.1435,39.2223,65000.0
2010-07-19 15:45:00,54.74,54.75,54.69,54.71,106600.0,39.2223,39.2295,39.1865,39.2008,106600.0
2010-07-19 15:50:00,54.71,54.74,54.68,54.73,112800.0,39.2008,39.2223,39.1793,39.2151,112800.0
2010-07-19 15:55:00,54.72,54.82,54.72,54.82,185100.0,39.208,39.2796,39.208,39.2796,185100.0
2010-07-20 09:30:00,54.37,54.48,54.11,54.36,152500.0,38.9572,39.036,38.7709,38.95,152500.0
2010-07-20 09:35:00,54.35,54.4,54.28,54.37,115900.0,38.9429,38.9787,38.8927,38.9572,115900.0
2010-07-20 09:40:00,54.35,54.74,54.32,54.74,115000.0,38.9429,39.2223,38.9214,39.2223,115000.0
2010-07-20 09:45:00,54.74,54.88,54.73,54.77,202500.0,39.2223,39.3226,39.2151,39.2438,202500.0
2010-07-20 09:50:00,54.76,54.83,54.73,54.82,41000.0,39.2366,39.2868,39.2151,39.2796,41000.0
2010-07-20 09:55:00,54.82,54.86,54.77,54.8,69000.0,39.2796,39.3083,39.2438,39.2653,69000.0
2010-07-20 10:00:00,54.79,54.82,54.66,54.66,56300.0,39.2581,39.2796,39.165,39.165,56300.0
2010-07-20 10:05:00,54.66,54.67,54.62,54.64,77700.0,39.165,39.1721,39.1363,39.1507,77700.0
2010-07-20 10:10:00,54.65,54.65,54.5,54.5,61000.0,39.1578,39.1578,39.0503,39.0503,61000.0
2010-07-20 10:15:00,54.5,54.63,54.5,54.62,36000.0,39.0503,39.1435,39.0503,39.1363,36000.0
2010-07-20 10:20:00,54.62,54.71,54.59,54.65,37100.0,39.1363,39.2008,39.1148,39.1578,37100.0
2010-07-20 10:25:00,54.66,54.66,54.57,54.61,27600.0,39.165,39.165,39.1005,39.1292,27600.0
2010-07-20 10:30:00,54.61,54.61,54.54,54.57,32400.0,39.1292,39.1292,39.079,39.1005,32400.0
2010-07-20 10:35:00,54.58,54.59,54.5,54.52,106500.0,39.1077,39.1148,39.0503,39.0647,106500.0
2010-07-20 10:40:00,54.52,54.56,54.48,54.51,84300.0,39.0647,39.0933,39.036,39.0575,84300.0
2010-07-20 10:45:00,54.51,54.53,54.44,54.46,253300.0,39.0575,39.0718,39.0073,39.0217,253300.0
2010-07-20 10:50:00,54.46,54.52,54.45,54.5,76000.0,39.0217,39.0647,39.0145,39.0503,76000.0
2010-07-20 10:55:00,54.5,54.52,54.43,54.44,248000.0,39.0503,39.0647,39.0002,39.0073,248000.0
2010-07-20 11:00:00,54.44,54.46,54.43,54.46,57700.0,39.0073,39.0217,39.0002,39.0217,57700.0
2010-07-20 11:05:00,54.45,54.46,54.37,54.38,105200.0,39.0145,39.0217,38.9572,38.9644,105200.0
2010-07-20 11:10:00,54.38,54.42,54.35,54.37,155800.0,38.9644,38.993,38.9429,38.9572,155800.0
2010-07-20 11:15:00,54.37,54.51,54.37,54.47,93400.0,38.9572,39.0575,38.9572,39.0288,93400.0
2010-07-20 11:20:00,54.47,54.51,54.47,54.5,95100.0,39.0288,39.0575,39.0288,39.0503,95100.0
2010-07-20 11:25:00,54.5,54.56,54.5,54.55,68700.0,39.0503,39.0933,39.0503,39.0862,68700.0
2010-07-20 11:30:00,54.54,54.59,54.5,54.5,31700.0,39.079,39.1148,39.0503,39.0503,31700.0
2010-07-20 11:35:00,54.5,54.51,54.46,54.46,30900.0,39.0503,39.0575,39.0217,39.0217,30900.0
2010-07-20 11:40:00,54.46,54.47,54.38,54.45,113100.0,39.0217,39.0288,38.9644,39.0145,113100.0
2010-07-20 11:45:00,54.43,54.45,54.39,54.44,34200.0,39.0002,39.0145,38.9715,39.0073,34200.0
2010-07-20 11:50:00,54.45,54.46,54.32,54.32,85700.0,39.0145,39.0217,38.9214,38.9214,85700.0
2010-07-20 11:55:00,54.31,54.32,54.28,54.3,127800.0,38.9142,38.9214,38.8927,38.907,127800.0
2010-07-20 12:00:00,54.31,54.31,54.21,54.24,63000.0,38.9142,38.9142,38.8426,38.864,63000.0
2010-07-20 12:05:00,54.23,54.27,54.21,54.26,63100.0,38.8569,38.8855,38.8426,38.8784,63100.0
2010-07-20 12:10:00,54.26,54.28,54.24,54.25,37800.0,38.8784,38.8927,38.864,38.8712,37800.0
2010-07-20 12:15:00,54.23,54.29,54.23,54.27,32900.0,38.8569,38.8999,38.8569,38.8855,32900.0
2010-07-20 12:20:00,54.28,54.32,54.27,54.28,31700.0,38.8927,38.9214,38.8855,38.8927,31700.0
2010-07-20 12:25:00,54.28,54.31,54.28,54.3,12900.0,38.8927,38.9142,38.8927,38.907,12900.0
2010-07-20 12:30:00,54.3,54.32,54.25,54.27,52800.0,38.907,38.9214,38.8712,38.8855,52800.0
2010-07-20 12:35:00,54.27,54.29,54.26,54.26,19400.0,38.8855,38.8999,38.8784,38.8784,19400.0
2010-07-20 12:40:00,54.26,54.3,54.26,54.29,38400.0,38.8784,38.907,38.8784,38.8999,38400.0
2010-07-20 12:45:00,54.29,54.39,54.28,54.39,44500.0,38.8999,38.9715,38.8927,38.9715,44500.0
2010-07-20 12:50:00,54.39,54.41,54.38,54.4,21000.0,38.9715,38.9859,38.9644,38.9787,21000.0
2010-07-20 12:55:00,54.39,54.45,54.39,54.41,31300.0,38.9715,39.0145,38.9715,38.9859,31300.0
2010-07-20 13:00:00,54.41,54.45,54.39,54.45,124700.0,38.9859,39.0145,38.9715,39.0145,124700.0
2010-07-20 13:05:00,54.45,54.51,54.41,54.41,72500.0,39.0145,39.0575,38.9859,38.9859,72500.0
2010-07-20 13:10:00,54.41,54.45,54.38,54.42,39400.0,38.9859,39.0145,38.9644,38.993,39400.0
2010-07-20 13:15:00,54.42,54.45,54.36,54.38,31000.0,38.993,39.0145,38.95,38.9644,31000.0
2010-07-20 13:20:00,54.38,54.4,54.35,54.38,30500.0,38.9644,38.9787,38.9429,38.9644,30500.0
2010-07-20 13:25:00,54.38,54.41,54.37,54.38,26900.0,38.9644,38.9859,38.9572,38.9644,26900.0
2010-07-20 13:30:00,54.39,54.46,54.38,54.4,65600.0,38.9715,39.0217,38.9644,38.9787,65600.0
2010-07-20 13:35:00,54.4,54.53,54.4,54.52,117100.0,38.9787,39.0718,38.9787,39.0647,117100.0
2010-07-20 13:40:00,54.52,54.54,54.48,54.52,179500.0,39.0647,39.079,39.036,39.0647,179500.0
2010-07-20 13:45:00,54.52,54.52,54.46,54.47,117300.0,39.0647,39.0647,39.0217,39.0288,117300.0
2010-07-20 13:50:00,54.46,54.51,54.46,54.48,95800.0,39.0217,39.0575,39.0217,39.036,95800.0
2010-07-20 13:55:00,54.48,54.55,54.47,54.55,119300.0,39.036,39.0862,39.0288,39.0862,119300.0
2010-07-20 14:00:00,54.55,54.56,54.43,54.49,138600.0,39.0862,39.0933,39.0002,39.0432,138600.0
2010-07-20 14:05:00,54.48,54.52,54.48,54.52,52200.0,39.036,39.0647,39.036,39.0647,52200.0
2010-07-20 14:10:00,54.52,54.58,54.51,54.53,56400.0,39.0647,39.1077,39.0575,39.0718,56400.0
2010-07-20 14:15:00,54.52,54.58,54.5,54.55,30400.0,39.0647,39.1077,39.0503,39.0862,30400.0
2010-07-20 14:20:00,54.55,54.56,54.48,54.49,38400.0,39.0862,39.0933,39.036,39.0432,38400.0
2010-07-20 14:25:00,54.49,54.52,54.49,54.51,100900.0,39.0432,39.0647,39.0432,39.0575,100900.0
2010-07-20 14:30:00,54.5,54.6,54.48,54.6,75100.0,39.0503,39.122,39.036,39.122,75100.0
2010-07-20 14:35:00,54.6,54.64,54.48,54.49,86200.0,39.122,39.1507,39.036,39.0432,86200.0
2010-07-20 14:40:00,54.49,54.55,54.45,54.53,30500.0,39.0432,39.0862,39.0145,39.0718,30500.0
2010-07-20 14:45:00,54.52,54.61,54.52,54.58,41800.0,39.0647,39.1292,39.0647,39.1077,41800.0
2010-07-20 14:50:00,54.57,54.66,54.56,54.63,40400.0,39.1005,39.165,39.0933,39.1435,40400.0
2010-07-20 14:55:00,54.63,54.65,54.58,54.58,49400.0,39.1435,39.1578,39.1077,39.1077,49400.0
2010-07-20 15:00:00,54.59,54.65,54.55,54.65,106200.0,39.1148,39.1578,39.0862,39.1578,106200.0
2010-07-20 15:05:00,54.64,54.65,54.6,54.61,62200.0,39.1507,39.1578,39.122,39.1292,62200.0
2010-07-20 15:10:00,54.61,54.71,54.59,54.71,45700.0,39.1292,39.2008,39.1148,39.2008,45700.0
2010-07-20 15:15:00,54.72,54.76,54.7,54.75,34300.0,39.208,39.2366,39.1936,39.2295,34300.0
2010-07-20 15:20:00,54.74,54.77,54.71,54.77,42000.0,39.2223,39.2438,39.2008,39.2438,42000.0
2010-07-20 15:25:00,54.76,54.86,54.76,54.86,60000.0,39.2366,39.3083,39.2366,39.3083,60000.0
2010-07-20 15:30:00,54.86,54.99,54.85,54.97,75400.0,39.3083,39.4014,39.3011,39.3871,75400.0
2010-07-20 15:35:00,54.97,55.0,54.95,54.95,72000.0,39.3871,39.4086,39.3728,39.3728,72000.0
2010-07-20 15:40:00,54.95,54.97,54.87,54.88,105000.0,39.3728,39.3871,39.3155,39.3226,105000.0
2010-07-20 15:45:00,54.88,55.0,54.88,55.0,70100.0,39.3226,39.4086,39.3226,39.4086,70100.0
2010-07-20 15:50:00,55.0,55.04,54.96,55.0,184600.0,39.4086,39.4373,39.3799,39.4086,184600.0
2010-07-20 15:55:00,55.0,55.09,54.98,55.08,241000.0,39.4086,39.4731,39.3943,39.4659,241000.0
2010-07-21 09:30:00,55.07,55.1,54.67,54.67,71200.0,39.4588,39.4803,39.1721,39.1721,71200.0
2010-07-21 09:35:00,54.7,54.82,54.62,54.75,52600.0,39.1936,39.2796,39.1363,39.2295,52600.0
2010-07-21 09:40:00,54.76,54.89,54.74,54.74,63300.0,39.2366,39.3298,39.2223,39.2223,63300.0
2010-07-21 09:45:00,54.73,54.83,54.72,54.82,77900.0,39.2151,39.2868,39.208,39.2796,77900.0
2010-07-21 09:50:00,54.82,54.85,54.75,54.81,38400.0,39.2796,39.3011,39.2295,39.2725,38400.0
2010-07-21 09:55:00,54.81,54.88,54.75,54.78,38600.0,39.2725,39.3226,39.2295,39.251,38600.0
2010-07-21 10:00:00,54.78,54.81,54.75,54.78,37300.0,39.251,39.2725,39.2295,39.251,37300.0
2010-07-21 10:05:00,54.79,54.79,54.6,54.69,42700.0,39.2581,39.2581,39.122,39.1865,42700.0
2010-07-21 10:10:00,54.7,54.75,54.66,54.68,75200.0,39.1936,39.2295,39.165,39.1793,75200.0
2010-07-21 10:15:00,54.69,54.81,54.68,54.77,26400.0,39.1865,39.2725,39.1793,39.2438,26400.0
2010-07-21 10:20:00,54.77,54.88,54.77,54.85,34900.0,39.2438,39.3226,39.2438,39.3011,34900.0
2010-07-21 10:25:00,54.85,54.85,54.79,54.8,36400.0,39.3011,39.3011,39.2581,39.2653,36400.0
2010-07-21 10:30:00,54.79,54.8,54.74,54.75,28800.0,39.2581,39.2653,39.2223,39.2295,28800.0
2010-07-21 10:35:00,54.75,54.76,54.67,54.67,41800.0,39.2295,39.2366,39.1721,39.1721,41800.0
2010-07-21 10:40:00,54.67,54.76,54.67,54.75,32100.0,39.1721,39.2366,39.1721,39.2295,32100.0
2010-07-21 10:45:00,54.76,54.76,54.67,54.74,28900.0,39.2366,39.2366,39.1721,39.2223,28900.0
2010-07-21 10:50:00,54.74,54.77,54.72,54.75,37600.0,39.2223,39.2438,39.208,39.2295,37600.0
2010-07-21 10:55:00,54.76,54.76,54.68,54.75,30800.0,39.2366,39.2366,39.1793,39.2295,30800.0
2010-07-21 11:00:00,54.75,54.76,54.68,54.72,27200.0,39.2295,39.2366,39.1793,39.208,27200.0
2010-07-21 11:05:00,54.72,54.72,54.62,54.65,33700.0,39.208,39.208,39.1363,39.1578,33700.0
2010-07-21 11:10:00,54.65,54.65,54.58,54.6,39400.0,39.1578,39.1578,39.1077,39.122,39400.0
2010-07-21 11:15:00,54.59,54.59,54.52,54.57,20100.0,39.1148,39.1148,39.0647,39.1005,20100.0
2010-07-21 11:20:00,54.57,54.61,54.56,54.59,21300.0,39.1005,39.1292,39.0933,39.1148,21300.0
2010-07-21 11:25:00,54.58,54.6,54.57,54.59,16800.0,39.1077,39.122,39.1005,39.1148,16800.0
2010-07-21 11:30:00,54.59,54.59,54.51,54.53,41900.0,39.1148,39.1148,39.0575,39.0718,41900.0
2010-07-21 11:35:00,54.53,54.6,54.5,54.55,41900.0,39.0718,39.122,39.0503,39.0862,41900.0
2010-07-21 11:40:00,54.54,54.62,54.54,54.54,26500.0,39.079,39.1363,39.079,39.079,26500.0
2010-07-21 11:45:00,54.52,54.56,54.49,54.51,53000.0,39.0647,39.0933,39.0432,39.0575,53000.0
2010-07-21 11:50:00,54.5,54.51,54.46,54.5,22100.0,39.0503,39.0575,39.0217,39.0503,22100.0
2010-07-21 11:55:00,54.5,54.6,54.5,54.59,20600.0,39.0503,39.122,39.0503,39.1148,20600.0
2010-07-21 12:00:00,54.59,54.66,54.59,54.61,21700.0,39.1148,39.165,39.1148,39.1292,21700.0
2010-07-21 12:05:00,54.61,54.63,54.58,54.58,30100.0,39.1292,39.1435,39.1077,39.1077,30100.0
2010-07-21 12:10:00,54.57,54.62,54.56,54.6,27000.0,39.1005,39.1363,39.0933,39.122,27000.0
2010-07-21 12:15:00,54.6,54.63,54.59,54.6,34600.0,39.122,39.1435,39.1148,39.122,34600.0
2010-07-21 12:20:00,54.6,54.61,54.58,54.6,24200.0,39.122,39.1292,39.1077,39.122,24200.0
2010-07-21 12:25:00,54.59,54.67,54.58,54.67,26000.0,39.1148,39.1721,39.1077,39.1721,26000.0
2010-07-21 12:30:00,54.67,54.71,54.65,54.66,25700.0,39.1721,39.2008,39.1578,39.165,25700.0
2010-07-21 12:35:00,54.66,54.67,54.63,54.66,33300.0,39.165,39.1721,39.1435,39.165,33300.0
2010-07-21 12:40:00,54.65,54.69,54.63,54.63,23700.0,39.1578,39.1865,39.1435,39.1435,23700.0
2010-07-21 12:45:00,54.64,54.65,54.59,54.6,31900.0,39.1507,39.1578,39.1148,39.122,31900.0
2010-07-21 12:50:00,54.6,54.6,54.5,54.5,25100.0,39.122,39.122,39.0503,39.0503,25100.0
2010-07-21 12:55:00,54.5,54.53,54.45,54.49,23700.0,39.0503,39.0718,39.0145,39.0432,23700.0
2010-07-21 13:00:00,54.49,54.58,54.48,54.58,19300.0,39.0432,39.1077,39.036,39.1077,19300.0
2010-07-21 13:05:00,54.59,54.6,54.57,54.6,14300.0,39.1148,39.122,39.1005,39.122,14300.0
2010-07-21 13:10:00,54.59,54.6,54.57,54.59,19100.0,39.1148,39.122,39.1005,39.1148,19100.0
2010-07-21 13:15:00,54.6,54.6,54.58,54.58,10400.0,39.122,39.122,39.1077,39.1077,10400.0
2010-07-21 13:20:00,54.58,54.59,54.53,54.53,16000.0,39.1077,39.1148,39.0718,39.0718,16000.0
2010-07-21 13:25:00,54.53,54.53,54.48,54.49,35600.0,39.0718,39.0718,39.036,39.0432,35600.0
2010-07-21 13:30:00,54.49,54.55,54.48,54.5,42800.0,39.0432,39.0862,39.036,39.0503,42800.0
2010-07-21 13:35:00,54.51,54.51,54.47,54.48,30200.0,39.0575,39.0575,39.0288,39.036,30200.0
2010-07-21 13:40:00,54.47,54.51,54.44,54.45,32600.0,39.0288,39.0575,39.0073,39.0145,32600.0
2010-07-21 13:45:00,54.45,54.45,54.39,54.41,45000.0,39.0145,39.0145,38.9715,38.9859,45000.0
2010-07-21 13:50:00,54.41,54.46,54.39,54.45,47400.0,38.9859,39.0217,38.9715,39.0145,47400.0
2010-07-21 13:55:00,54.44,54.49,54.42,54.43,25500.0,39.0073,39.0432,38.993,39.0002,25500.0
2010-07-21 14:00:00,54.43,54.47,54.3,54.39,89400.0,39.0002,39.0288,38.907,38.9715,89400.0
2010-07-21 14:05:00,54.38,54.38,54.28,54.3,67000.0,38.9644,38.9644,38.8927,38.907,67000.0
2010-07-21 14:10:00,54.3,54.3,53.98,54.07,201200.0,38.907,38.907,38.6778,38.7422,201200.0
2010-07-21 14:15:00,54.06,54.07,53.94,54.02,85800.0,38.7351,38.7422,38.6491,38.7064,85800.0
2010-07-21 14:20:00,54.03,54.09,53.99,54.02,94000.0,38.7136,38.7566,38.6849,38.7064,94000.0
2010-07-21 14:25:00,54.01,54.03,53.92,53.95,99500.0,38.6992,38.7136,38.6348,38.6563,99500.0
2010-07-21 14:30:00,53.95,53.96,53.87,53.9,78400.0,38.6563,38.6634,38.5989,38.6204,78400.0
2010-07-21 14:35:00,53.9,53.91,53.78,53.9,136000.0,38.6204,38.6276,38.5344,38.6204,136000.0
2010-07-21 14:40:00,53.9,53.92,53.85,53.88,102600.0,38.6204,38.6348,38.5846,38.6061,102600.0
2010-07-21 14:45:00,53.87,53.9,53.81,53.85,79400.0,38.5989,38.6204,38.5559,38.5846,79400.0
2010-07-21 14:50:00,53.85,53.9,53.71,53.71,83600.0,38.5846,38.6204,38.4843,38.4843,83600.0
2010-07-21 14:55:00,53.71,53.73,53.61,53.66,76300.0,38.4843,38.4986,38.4126,38.4485,76300.0
2010-07-21 15:00:00,53.65,53.66,53.53,53.58,142300.0,38.4413,38.4485,38.3553,38.3911,142300.0
2010-07-21 15:05:00,53.59,53.65,53.55,53.64,200900.0,38.3983,38.4413,38.3696,38.4341,200900.0
2010-07-21 15:10:00,53.64,53.72,53.6,53.72,76400.0,38.4341,38.4915,38.4055,38.4915,76400.0
2010-07-21 15:15:00,53.72,53.77,53.54,53.55,77800.0,38.4915,38.5273,38.3625,38.3696,77800.0
2010-07-21 15:20:00,53.55,53.58,53.5,53.52,117900.0,38.3696,38.3911,38.3338,38.3482,117900.0
2010-07-21 15:25:00,53.52,53.57,53.5,53.54,92000.0,38.3482,38.384,38.3338,38.3625,92000.0
2010-07-21 15:30:00,53.54,53.65,53.52,53.56,79200.0,38.3625,38.4413,38.3482,38.3768,79200.0
2010-07-21 15:35:00,53.56,53.58,53.51,53.57,80600.0,38.3768,38.3911,38.341,38.384,80600.0
2010-07-21 15:40:00,53.56,53.56,53.49,53.53,148400.0,38.3768,38.3768,38.3267,38.3553,148400.0
2010-07-21 15:45:00,53.54,53.66,53.53,53.59,133100.0,38.3625,38.4485,38.3553,38.3983,133100.0
2010-07-21 15:50:00,53.58,53.69,53.58,53.6,157400.0,38.3911,38.47,38.3911,38.4055,157400.0
2010-07-21 15:55:00,53.6,53.61,53.52,53.61,353700.0,38.4055,38.4126,38.3482,38.4126,353700.0
2010-07-22 09:30:00,54.09,54.21,54.03,54.18,88400.0,38.7566,38.8426,38.7136,38.8211,88400.0
2010-07-22 09:35:00,54.17,54.22,53.84,53.94,81200.0,38.8139,38.8497,38.5774,38.6491,81200.0
2010-07-22 09:40:00,53.95,54.17,53.95,54.1,61100.0,38.6563,38.8139,38.6563,38.7637,61100.0
2010-07-22 09:45:00,54.11,54.12,54.01,54.03,61300.0,38.7709,38.7781,38.6992,38.7136,61300.0
2010-07-22 09:50:00,54.03,54.12,54.02,54.1,69400.0,38.7136,38.7781,38.7064,38.7637,69400.0
2010-07-22 09:55:00,54.09,54.21,54.09,54.19,53500.0,38.7566,38.8426,38.7566,38.8282,53500.0
2010-07-22 10:00:00,54.21,54.38,54.21,54.38,227100.0,38.8426,38.9644,38.8426,38.9644,227100.0
2010-07-22 10:05:00,54.39,54.47,54.35,54.38,141800.0,38.9715,39.0288,38.9429,38.9644,141800.0
2010-07-22 10:10:00,54.38,54.43,54.34,54.37,76900.0,38.9644,39.0002,38.9357,38.9572,76900.0
2010-07-22 10:15:00,54.38,54.39,54.29,54.32,56100.0,38.9644,38.9715,38.8999,38.9214,56100.0
2010-07-22 10:20:00,54.33,54.44,54.33,54.44,39500.0,38.9285,39.0073,38.9285,39.0073,39500.0
2010-07-22 10:25:00,54.44,54.47,54.42,54.45,94400.0,39.0073,39.0288,38.993,39.0145,94400.0
2010-07-22 10:30:00,54.46,54.46,54.39,54.39,79900.0,39.0217,39.0217,38.9715,38.9715,79900.0
2010-07-22 10:35:00,54.4,54.47,54.38,54.47,109000.0,38.9787,39.0288,38.9644,39.0288,109000.0
2010-07-22 10:40:00,54.47,54.49,54.44,54.44,166700.0,39.0288,39.0432,39.0073,39.0073,166700.0
2010-07-22 10:45:00,54.45,54.47,54.43,54.44,70000.0,39.0145,39.0288,39.0002,39.0073,70000.0
2010-07-22 10:50:00,54.44,54.51,54.44,54.5,72900.0,39.0073,39.0575,39.0073,39.0503,72900.0
2010-07-22 10:55:00,54.5,54.52,54.45,54.46,66500.0,39.0503,39.0647,39.0145,39.0217,66500.0
2010-07-22 11:00:00,54.46,54.46,54.34,54.37,64500.0,39.0217,39.0217,38.9357,38.9572,64500.0
2010-07-22 11:05:00,54.37,54.44,54.37,54.4,58100.0,38.9572,39.0073,38.9572,38.9787,58100.0
2010-07-22 11:10:00,54.41,54.46,54.4,54.46,54900.0,38.9859,39.0217,38.9787,39.0217,54900.0
2010-07-22 11:15:00,54.45,54.48,54.43,54.47,33300.0,39.0145,39.036,39.0002,39.0288,33300.0
2010-07-22 11:20:00,54.46,54.5,54.44,54.48,37200.0,39.0217,39.0503,39.0073,39.036,37200.0
2010-07-22 11:25:00,54.49,54.56,54.48,54.54,51100.0,39.0432,39.0933,39.036,39.079,51100.0
2010-07-22 11:30:00,54.54,54.54,54.47,54.48,60600.0,39.079,39.079,39.0288,39.036,60600.0
2010-07-22 11:35:00,54.48,54.49,54.34,54.38,84200.0,39.036,39.0432,38.9357,38.9644,84200.0
2010-07-22 11:40:00,54.38,54.4,54.37,54.37,17100.0,38.9644,38.9787,38.9572,38.9572,17100.0
2010-07-22 11:45:00,54.38,54.43,54.35,54.41,30600.0,38.9644,39.0002,38.9429,38.9859,30600.0
2010-07-22 11:50:00,54.42,54.42,54.35,54.37,38300.0,38.993,38.993,38.9429,38.9572,38300.0
2010-07-22 11:55:00,54.36,54.38,54.31,54.34,29700.0,38.95,38.9644,38.9142,38.9357,29700.0
2010-07-22 12:00:00,54.35,54.38,54.33,54.36,59600.0,38.9429,38.9644,38.9285,38.95,59600.0
2010-07-22 12:05:00,54.36,54.37,54.32,54.36,17800.0,38.95,38.9572,38.9214,38.95,17800.0
2010-07-22 12:10:00,54.36,54.38,54.35,54.36,25700.0,38.95,38.9644,38.9429,38.95,25700.0
2010-07-22 12:15:00,54.36,54.38,54.33,54.36,38900.0,38.95,38.9644,38.9285,38.95,38900.0
2010-07-22 12:20:00,54.36,54.38,54.31,54.31,65600.0,38.95,38.9644,38.9142,38.9142,65600.0
2010-07-22 12:25:00,54.3,54.34,54.29,54.33,21600.0,38.907,38.9357,38.8999,38.9285,21600.0
2010-07-22 12:30:00,54.35,54.36,54.32,54.34,32200.0,38.9429,38.95,38.9214,38.9357,32200.0
2010-07-22 12:35:00,54.35,54.36,54.32,54.35,35600.0,38.9429,38.95,38.9214,38.9429,35600.0
2010-07-22 12:40:00,54.35,54.36,54.31,54.31,46000.0,38.9429,38.95,38.9142,38.9142,46000.0
2010-07-22 12:45:00,54.32,54.36,54.3,54.35,39400.0,38.9214,38.95,38.907,38.9429,39400.0
2010-07-22 12:50:00,54.34,54.35,54.33,54.35,51800.0,38.9357,38.9429,38.9285,38.9429,51800.0
2010-07-22 12:55:00,54.35,54.35,54.33,54.35,30000.0,38.9429,38.9429,38.9285,38.9429,30000.0
2010-07-22 13:00:00,54.35,54.37,54.34,54.37,34500.0,38.9429,38.9572,38.9357,38.9572,34500.0
2010-07-22 13:05:00,54.36,54.44,54.36,54.44,11500.0,38.95,39.0073,38.95,39.0073,11500.0
2010-07-22 13:10:00,54.43,54.51,54.42,54.49,29300.0,39.0002,39.0575,38.993,39.0432,29300.0
2010-07-22 13:15:00,54.5,54.59,54.5,54.59,18000.0,39.0503,39.1148,39.0503,39.1148,18000.0
2010-07-22 13:20:00,54.59,54.61,54.57,54.57,23000.0,39.1148,39.1292,39.1005,39.1005,23000.0
2010-07-22 13:25:00,54.58,54.59,54.55,54.55,19200.0,39.1077,39.1148,39.0862,39.0862,19200.0
2010-07-22 13:30:00,54.55,54.65,54.55,54.64,31300.0,39.0862,39.1578,39.0862,39.1507,31300.0
2010-07-22 13:35:00,54.64,54.67,54.64,54.66,20400.0,39.1507,39.1721,39.1507,39.165,20400.0
2010-07-22 13:40:00,54.66,54.71,54.65,54.71,27600.0,39.165,39.2008,39.1578,39.2008,27600.0
2010-07-22 13:45:00,54.71,54.72,54.69,54.72,26600.0,39.2008,39.208,39.1865,39.208,26600.0
2010-07-22 13:50:00,54.72,54.74,54.66,54.67,48100.0,39.208,39.2223,39.165,39.1721,48100.0
2010-07-22 13:55:00,54.66,54.66,54.61,54.64,14300.0,39.165,39.165,39.1292,39.1507,14300.0
2010-07-22 14:00:00,54.65,54.71,54.64,54.71,17200.0,39.1578,39.2008,39.1507,39.2008,17200.0
2010-07-22 14:05:00,54.71,54.78,54.71,54.77,26000.0,39.2008,39.251,39.2008,39.2438,26000.0
2010-07-22 14:10:00,54.77,54.81,54.73,54.8,43800.0,39.2438,39.2725,39.2151,39.2653,43800.0
2010-07-22 14:15:00,54.8,54.84,54.76,54.77,24700.0,39.2653,39.294,39.2366,39.2438,24700.0
2010-07-22 14:20:00,54.77,54.79,54.76,54.78,17200.0,39.2438,39.2581,39.2366,39.251,17200.0
2010-07-22 14:25:00,54.78,54.88,54.78,54.88,60000.0,39.251,39.3226,39.251,39.3226,60000.0
2010-07-22 14:30:00,54.88,54.88,54.79,54.87,64000.0,39.3226,39.3226,39.2581,39.3155,64000.0
2010-07-22 14:35:00,54.87,54.89,54.86,54.88,113800.0,39.3155,39.3298,39.3083,39.3226,113800.0
2010-07-22 14:40:00,54.88,54.92,54.86,54.92,52300.0,39.3226,39.3513,39.3083,39.3513,52300.0
2010-07-22 14:45:00,54.91,54.96,54.88,54.94,41800.0,39.3441,39.3799,39.3226,39.3656,41800.0
2010-07-22 14:50:00,54.94,54.96,54.91,54.96,31500.0,39.3656,39.3799,39.3441,39.3799,31500.0
2010-07-22 14:55:00,54.97,54.98,54.94,54.98,49900.0,39.3871,39.3943,39.3656,39.3943,49900.0
2010-07-22 15:00:00,54.98,54.98,54.95,54.96,60700.0,39.3943,39.3943,39.3728,39.3799,60700.0
2010-07-22 15:05:00,54.96,54.97,54.93,54.97,60300.0,39.3799,39.3871,39.3584,39.3871,60300.0
2010-07-22 15:10:00,54.97,55.0,54.96,54.98,37900.0,39.3871,39.4086,39.3799,39.3943,37900.0
2010-07-22 15:15:00,54.99,55.08,54.99,55.06,44600.0,39.4014,39.4659,39.4014,39.4516,44600.0
2010-07-22 15:20:00,55.06,55.07,55.03,55.03,59500.0,39.4516,39.4588,39.4301,39.4301,59500.0
2010-07-22 15:25:00,55.04,55.08,55.02,55.04,47200.0,39.4373,39.4659,39.4229,39.4373,47200.0
2010-07-22 15:30:00,55.03,55.05,54.92,54.92,102400.0,39.4301,39.4444,39.3513,39.3513,102400.0
2010-07-22 15:35:00,54.92,54.93,54.76,54.8,94300.0,39.3513,39.3584,39.2366,39.2653,94300.0
2010-07-22 15:40:00,54.8,54.85,54.76,54.83,153200.0,39.2653,39.3011,39.2366,39.2868,153200.0
2010-07-22 15:45:00,54.84,54.94,54.83,54.93,139900.0,39.294,39.3656,39.2868,39.3584,139900.0
2010-07-22 15:50:00,54.94,54.99,54.85,54.85,204200.0,39.3656,39.4014,39.3011,39.3011,204200.0
2010-07-22 15:55:00,54.85,54.94,54.85,54.86,410200.0,39.3011,39.3656,39.3011,39.3083,410200.0
2010-07-23 09:30:00,55.0,55.1,54.78,54.78,57800.0,39.4086,39.4803,39.251,39.251,57800.0
2010-07-23 09:35:00,54.8,55.05,54.8,54.99,97200.0,39.2653,39.4444,39.2653,39.4014,97200.0
2010-07-23 09:40:00,54.99,55.11,54.92,54.96,146100.0,39.4014,39.4874,39.3513,39.3799,146100.0
2010-07-23 09:45:00,54.98,55.05,54.96,54.96,73700.0,39.3943,39.4444,39.3799,39.3799,73700.0
2010-07-23 09:50:00,54.95,54.98,54.83,54.9,46900.0,39.3728,39.3943,39.2868,39.3369,46900.0
2010-07-23 09:55:00,54.91,54.95,54.87,54.9,56300.0,39.3441,39.3728,39.3155,39.3369,56300.0
2010-07-23 10:00:00,54.9,54.91,54.85,54.87,81900.0,39.3369,39.3441,39.3011,39.3155,81900.0
2010-07-23 10:05:00,54.87,54.92,54.83,54.92,54400.0,39.3155,39.3513,39.2868,39.3513,54400.0
2010-07-23 10:10:00,54.92,54.94,54.82,54.91,77500.0,39.3513,39.3656,39.2796,39.3441,77500.0
2010-07-23 10:15:00,54.92,54.95,54.9,54.91,53700.0,39.3513,39.3728,39.3369,39.3441,53700.0
2010-07-23 10:20:00,54.92,54.93,54.83,54.87,18200.0,39.3513,39.3584,39.2868,39.3155,18200.0
2010-07-23 10:25:00,54.88,55.02,54.88,54.99,16900.0,39.3226,39.4229,39.3226,39.4014,16900.0
2010-07-23 10:30:00,54.99,55.13,54.99,55.03,39200.0,39.4014,39.5017,39.4014,39.4301,39200.0
2010-07-23 10:35:00,55.04,55.11,55.04,55.1,23400.0,39.4373,39.4874,39.4373,39.4803,23400.0
2010-07-23 10:40:00,55.1,55.15,55.09,55.14,32800.0,39.4803,39.5161,39.4731,39.5089,32800.0
2010-07-23 10:45:00,55.13,55.17,55.11,55.13,29900.0,39.5017,39.5304,39.4874,39.5017,29900.0
2010-07-23 10:50:00,55.13,55.15,55.09,55.09,23700.0,39.5017,39.5161,39.4731,39.4731,23700.0
2010-07-23 10:55:00,55.1,55.18,55.09,55.15,39100.0,39.4803,39.5376,39.4731,39.5161,39100.0
2010-07-23 11:00:00,55.14,55.24,55.14,55.22,37700.0,39.5089,39.5806,39.5089,39.5662,37700.0
2010-07-23 11:05:00,55.22,55.31,55.22,55.28,25400.0,39.5662,39.6307,39.5662,39.6092,25400.0
2010-07-23 11:10:00,55.27,55.33,55.24,55.29,36900.0,39.6021,39.6451,39.5806,39.6164,36900.0
2010-07-23 11:15:00,55.29,55.33,55.27,55.31,33700.0,39.6164,39.6451,39.6021,39.6307,33700.0
2010-07-23 11:20:00,55.31,55.39,55.29,55.33,58400.0,39.6307,39.688,39.6164,39.6451,58400.0
2010-07-23 11:25:00,55.33,55.44,55.33,55.43,39900.0,39.6451,39.7239,39.6451,39.7167,39900.0
2010-07-23 11:30:00,55.43,55.47,55.41,55.46,32000.0,39.7167,39.7454,39.7024,39.7382,32000.0
2010-07-23 11:35:00,55.47,55.5,55.46,55.5,26700.0,39.7454,39.7669,39.7382,39.7669,26700.0
2010-07-23 11:40:00,55.5,55.5,55.37,55.42,28200.0,39.7669,39.7669,39.6737,39.7095,28200.0
2010-07-23 11:45:00,55.42,55.46,55.37,55.46,41000.0,39.7095,39.7382,39.6737,39.7382,41000.0
2010-07-23 11:50:00,55.47,55.56,55.47,55.54,29700.0,39.7454,39.8099,39.7454,39.7955,29700.0
2010-07-23 11:55:00,55.54,55.57,55.49,55.53,44600.0,39.7955,39.817,39.7597,39.7884,44600.0
2010-07-23 12:00:00,55.53,55.64,55.48,55.5,145300.0,39.7884,39.8672,39.7525,39.7669,145300.0
2010-07-23 12:05:00,55.5,55.59,55.49,55.55,50800.0,39.7669,39.8313,39.7597,39.8027,50800.0
2010-07-23 12:10:00,55.55,55.55,55.46,55.55,48500.0,39.8027,39.8027,39.7382,39.8027,48500.0
2010-07-23 12:15:00,55.54,55.64,55.49,55.62,50700.0,39.7955,39.8672,39.7597,39.8528,50700.0
2010-07-23 12:20:00,55.63,55.64,55.55,55.58,36700.0,39.86,39.8672,39.8027,39.8242,36700.0
2010-07-23 12:25:00,55.58,55.65,55.58,55.61,21600.0,39.8242,39.8743,39.8242,39.8457,21600.0
2010-07-23 12:30:00,55.62,55.62,55.48,55.57,29700.0,39.8528,39.8528,39.7525,39.817,29700.0
2010-07-23 12:35:00,55.57,55.57,55.47,55.48,25900.0,39.817,39.817,39.7454,39.7525,25900.0
2010-07-23 12:40:00,55.48,55.48,55.37,55.38,33100.0,39.7525,39.7525,39.6737,39.6809,33100.0
2010-07-23 12:45:00,55.38,55.38,55.3,55.34,28400.0,39.6809,39.6809,39.6236,39.6522,28400.0
2010-07-23 12:50:00,55.35,55.38,55.3,55.36,32000.0,39.6594,39.6809,39.6236,39.6665,32000.0
2010-07-23 12:55:00,55.36,55.42,55.35,55.42,15700.0,39.6665,39.7095,39.6594,39.7095,15700.0
2010-07-23 13:00:00,55.42,55.42,55.34,55.36,16000.0,39.7095,39.7095,39.6522,39.6665,16000.0
2010-07-23 13:05:00,55.35,55.38,55.32,55.37,64300.0,39.6594,39.6809,39.6379,39.6737,64300.0
2010-07-23 13:10:00,55.35,55.47,55.33,55.47,10700.0,39.6594,39.7454,39.6451,39.7454,10700.0
2010-07-23 13:15:00,55.47,55.58,55.46,55.52,18900.0,39.7454,39.8242,39.7382,39.7812,18900.0
2010-07-23 13:20:00,55.52,55.61,55.49,55.58,23100.0,39.7812,39.8457,39.7597,39.8242,23100.0
2010-07-23 13:25:00,55.58,55.66,55.57,55.65,52300.0,39.8242,39.8815,39.817,39.8743,52300.0
2010-07-23 13:30:00,55.65,55.75,55.63,55.68,34200.0,39.8743,39.946,39.86,39.8958,34200.0
2010-07-23 13:35:00,55.68,55.69,55.65,55.67,27800.0,39.8958,39.903,39.8743,39.8887,27800.0
2010-07-23 13:40:00,55.67,55.74,55.66,55.71,64400.0,39.8887,39.9388,39.8815,39.9173,64400.0
2010-07-23 13:45:00,55.72,55.72,55.69,55.71,28000.0,39.9245,39.9245,39.903,39.9173,28000.0
2010-07-23 13:50:00,55.71,55.77,55.69,55.74,65800.0,39.9173,39.9603,39.903,39.9388,65800.0
2010-07-23 13:55:00,55.74,55.86,55.74,55.8,103300.0,39.9388,40.0248,39.9388,39.9818,103300.0
2010-07-23 14:00:00,55.81,55.92,55.8,55.92,80600.0,39.989,40.0678,39.9818,40.0678,80600.0
2010-07-23 14:05:00,55.9,55.92,55.83,55.85,40600.0,40.0535,40.0678,40.0033,40.0176,40600.0
2010-07-23 14:10:00,55.85,55.93,55.84,55.91,68000.0,40.0176,40.075,40.0105,40.0606,68000.0
2010-07-23 14:15:00,55.91,55.95,55.9,55.94,55800.0,40.0606,40.0893,40.0535,40.0821,55800.0
2010-07-23 14:20:00,55.94,55.94,55.88,55.9,67000.0,40.0821,40.0821,40.0391,40.0535,67000.0
2010-07-23 14:25:00,55.91,55.96,55.88,55.96,69300.0,40.0606,40.0965,40.0391,40.0965,69300.0
2010-07-23 14:30:00,55.96,55.98,55.9,55.91,91300.0,40.0965,40.1108,40.0535,40.0606,91300.0
2010-07-23 14:35:00,55.9,55.91,55.77,55.8,99800.0,40.0535,40.0606,39.9603,39.9818,99800.0
2010-07-23 14:40:00,55.8,55.86,55.78,55.86,75300.0,39.9818,40.0248,39.9675,40.0248,75300.0
2010-07-23 14:45:00,55.85,55.94,55.85,55.94,44700.0,40.0176,40.0821,40.0176,40.0821,44700.0
2010-07-23 14:50:00,55.94,55.94,55.89,55.94,75600.0,40.0821,40.0821,40.0463,40.0821,75600.0
2010-07-23 14:55:00,55.94,55.94,55.85,55.86,70700.0,40.0821,40.0821,40.0176,40.0248,70700.0
2010-07-23 15:00:00,55.87,55.9,55.84,55.87,48600.0,40.032,40.0535,40.0105,40.032,48600.0
2010-07-23 15:05:00,55.87,55.95,55.84,55.94,29100.0,40.032,40.0893,40.0105,40.0821,29100.0
2010-07-23 15:10:00,55.94,55.95,55.87,55.87,42600.0,40.0821,40.0893,40.032,40.032,42600.0
2010-07-23 15:15:00,55.87,55.93,55.85,55.92,83700.0,40.032,40.075,40.0176,40.0678,83700.0
2010-07-23 15:20:00,55.92,55.96,55.89,55.94,77400.0,40.0678,40.0965,40.0463,40.0821,77400.0
2010-07-23 15:25:00,55.94,55.96,55.88,55.94,103500.0,40.0821,40.0965,40.0391,40.0821,103500.0
2010-07-23 15:30:00,55.94,55.95,55.87,55.93,74800.0,40.0821,40.0893,40.032,40.075,74800.0
2010-07-23 15:35:00,55.92,55.96,55.83,55.87,115900.0,40.0678,40.0965,40.0033,40.032,115900.0
2010-07-23 15:40:00,55.88,55.94,55.8,55.89,145100.0,40.0391,40.0821,39.9818,40.0463,145100.0
2010-07-23 15:45:00,55.9,55.93,55.88,55.91,133200.0,40.0535,40.075,40.0391,40.0606,133200.0
2010-07-23 15:50:00,55.91,55.92,55.9,55.91,159100.0,40.0606,40.0678,40.0535,40.0606,159100.0
2010-07-23 15:55:00,55.9,56.0,55.9,55.95,442400.0,40.0535,40.1251,40.0535,40.0893,442400.0
2010-07-26 09:30:00,55.79,56.0,55.79,55.89,138600.0,39.9747,40.1251,39.9747,40.0463,138600.0
2010-07-26 09:35:00,55.89,55.96,55.67,55.68,75100.0,40.0463,40.0965,39.8887,39.8958,75100.0
2010-07-26 09:40:00,55.68,55.74,55.64,55.74,83900.0,39.8958,39.9388,39.8672,39.9388,83900.0
2010-07-26 09:45:00,55.75,55.76,55.59,55.73,90400.0,39.946,39.9532,39.8313,39.9317,90400.0
2010-07-26 09:50:00,55.74,55.76,55.63,55.66,41000.0,39.9388,39.9532,39.86,39.8815,41000.0
2010-07-26 09:55:00,55.66,55.73,55.6,55.72,40400.0,39.8815,39.9317,39.8385,39.9245,40400.0
2010-07-26 10:00:00,55.72,55.9,55.72,55.87,75100.0,39.9245,40.0535,39.9245,40.032,75100.0
2010-07-26 10:05:00,55.88,55.88,55.79,55.82,74500.0,40.0391,40.0391,39.9747,39.9961,74500.0
2010-07-26 10:10:00,55.82,55.85,55.75,55.81,50800.0,39.9961,40.0176,39.946,39.989,50800.0
2010-07-26 10:15:00,55.82,55.85,55.74,55.74,39700.0,39.9961,40.0176,39.9388,39.9388,39700.0
2010-07-26 10:20:00,55.74,55.75,55.69,55.75,31900.0,39.9388,39.946,39.903,39.946,31900.0
2010-07-26 10:25:00,55.74,55.77,55.69,55.72,90600.0,39.9388,39.9603,39.903,39.9245,90600.0
2010-07-26 10:30:00,55.72,55.72,55.57,55.62,51500.0,39.9245,39.9245,39.817,39.8528,51500.0
2010-07-26 10:35:00,55.61,55.78,55.61,55.78,35700.0,39.8457,39.9675,39.8457,39.9675,35700.0
2010-07-26 10:40:00,55.78,55.79,55.66,55.66,42300.0,39.9675,39.9747,39.8815,39.8815,42300.0
2010-07-26 10:45:00,55.65,55.65,55.55,55.6,51200.0,39.8743,39.8743,39.8027,39.8385,51200.0
2010-07-26 10:50:00,55.6,55.64,55.56,55.64,30200.0,39.8385,39.8672,39.8099,39.8672,30200.0
2010-07-26 10:55:00,55.64,55.68,55.63,55.65,44600.0,39.8672,39.8958,39.86,39.8743,44600.0
2010-07-26 11:00:00,55.65,55.75,55.64,55.72,47900.0,39.8743,39.946,39.8672,39.9245,47900.0
2010-07-26 11:05:00,55.72,55.73,55.69,55.7,45900.0,39.9245,39.9317,39.903,39.9102,45900.0
2010-07-26 11:10:00,55.71,55.8,55.69,55.71,106600.0,39.9173,39.9818,39.903,39.9173,106600.0
2010-07-26 11:15:00,55.71,55.81,55.71,55.74,58400.0,39.9173,39.989,39.9173,39.9388,58400.0
2010-07-26 11:20:00,55.74,55.78,55.72,55.75,40400.0,39.9388,39.9675,39.9245,39.946,40400.0
2010-07-26 11:25:00,55.76,55.82,55.75,55.81,26700.0,39.9532,39.9961,39.946,39.989,26700.0
2010-07-26 11:30:00,55.81,55.86,55.8,55.82,25600.0,39.989,40.0248,39.9818,39.9961,25600.0
2010-07-26 11:35:00,55.82,55.86,55.79,55.85,40100.0,39.9961,40.0248,39.9747,40.0176,40100.0
2010-07-26 11:40:00,55.84,55.88,55.8,55.88,44000.0,40.0105,40.0391,39.9818,40.0391,44000.0
2010-07-26 11:45:00,55.88,55.91,55.86,55.91,43700.0,40.0391,40.0606,40.0248,40.0606,43700.0
2010-07-26 11:50:00,55.91,55.91,55.87,55.9,34700.0,40.0606,40.0606,40.032,40.0535,34700.0
2010-07-26 11:55:00,55.9,55.9,55.83,55.84,25200.0,40.0535,40.0535,40.0033,40.0105,25200.0
2010-07-26 12:00:00,55.84,55.87,55.83,55.84,48400.0,40.0105,40.032,40.0033,40.0105,48400.0
2010-07-26 12:05:00,55.84,55.85,55.8,55.8,46000.0,40.0105,40.0176,39.9818,39.9818,46000.0
2010-07-26 12:10:00,55.81,55.82,55.75,55.79,15600.0,39.989,39.9961,39.946,39.9747,15600.0
2010-07-26 12:15:00,55.79,55.85,55.79,55.83,32700.0,39.9747,40.0176,39.9747,40.0033,32700.0
2010-07-26 12:20:00,55.81,55.82,55.77,55.79,23800.0,39.989,39.9961,39.9603,39.9747,23800.0
2010-07-26 12:25:00,55.79,55.81,55.76,55.76,33300.0,39.9747,39.989,39.9532,39.9532,33300.0
2010-07-26 12:30:00,55.77,55.77,55.68,55.68,41100.0,39.9603,39.9603,39.8958,39.8958,41100.0
2010-07-26 12:35:00,55.68,55.7,55.64,55.64,36200.0,39.8958,39.9102,39.8672,39.8672,36200.0
2010-07-26 12:40:00,55.64,55.64,55.55,55.55,30800.0,39.8672,39.8672,39.8027,39.8027,30800.0
2010-07-26 12:45:00,55.55,55.64,55.55,55.63,18800.0,39.8027,39.8672,39.8027,39.86,18800.0
2010-07-26 12:50:00,55.63,55.69,55.63,55.69,19600.0,39.86,39.903,39.86,39.903,19600.0
2010-07-26 12:55:00,55.68,55.73,55.68,55.72,6900.0,39.8958,39.9317,39.8958,39.9245,6900.0
2010-07-26 13:00:00,55.73,55.74,55.71,55.74,12300.0,39.9317,39.9388,39.9173,39.9388,12300.0
2010-07-26 13:05:00,55.73,55.73,55.65,55.69,23800.0,39.9317,39.9317,39.8743,39.903,23800.0
2010-07-26 13:10:00,55.69,55.73,55.64,55.73,21500.0,39.903,39.9317,39.8672,39.9317,21500.0
2010-07-26 13:15:00,55.74,55.74,55.68,55.68,6000.0,39.9388,39.9388,39.8958,39.8958,6000.0
2010-07-26 13:20:00,55.69,55.7,55.68,55.69,9800.0,39.903,39.9102,39.8958,39.903,9800.0
2010-07-26 13:25:00,55.68,55.72,55.67,55.71,9200.0,39.8958,39.9245,39.8887,39.9173,9200.0
2010-07-26 13:30:00,55.72,55.73,55.67,55.68,18300.0,39.9245,39.9317,39.8887,39.8958,18300.0
2010-07-26 13:35:00,55.67,55.68,55.65,55.67,14300.0,39.8887,39.8958,39.8743,39.8887,14300.0
2010-07-26 13:40:00,55.67,55.7,55.67,55.69,14500.0,39.8887,39.9102,39.8887,39.903,14500.0
2010-07-26 13:45:00,55.69,55.73,55.68,55.73,23700.0,39.903,39.9317,39.8958,39.9317,23700.0
2010-07-26 13:50:00,55.73,55.73,55.66,55.69,72400.0,39.9317,39.9317,39.8815,39.903,72400.0
2010-07-26 13:55:00,55.69,55.69,55.62,55.63,20600.0,39.903,39.903,39.8528,39.86,20600.0
2010-07-26 14:00:00,55.63,55.63,55.62,55.63,13900.0,39.86,39.86,39.8528,39.86,13900.0
2010-07-26 14:05:00,55.62,55.63,55.62,55.63,12700.0,39.8528,39.86,39.8528,39.86,12700.0
2010-07-26 14:10:00,55.62,55.63,55.59,55.61,15900.0,39.8528,39.86,39.8313,39.8457,15900.0
2010-07-26 14:15:00,55.61,55.67,55.61,55.67,9900.0,39.8457,39.8887,39.8457,39.8887,9900.0
2010-07-26 14:20:00,55.67,55.68,55.62,55.63,21400.0,39.8887,39.8958,39.8528,39.86,21400.0
2010-07-26 14:25:00,55.63,55.64,55.61,55.63,13900.0,39.86,39.8672,39.8457,39.86,13900.0
2010-07-26 14:30:00,55.63,55.64,55.61,55.63,20400.0,39.86,39.8672,39.8457,39.86,20400.0
2010-07-26 14:35:00,55.64,55.67,55.6,55.6,20100.0,39.8672,39.8887,39.8385,39.8385,20100.0
2010-07-26 14:40:00,55.6,55.6,55.52,55.53,79300.0,39.8385,39.8385,39.7812,39.7884,79300.0
2010-07-26 14:45:00,55.54,55.55,55.48,55.48,25700.0,39.7955,39.8027,39.7525,39.7525,25700.0
2010-07-26 14:50:00,55.48,55.51,55.47,55.51,20700.0,39.7525,39.774,39.7454,39.774,20700.0
2010-07-26 14:55:00,55.51,55.55,55.49,55.54,19100.0,39.774,39.8027,39.7597,39.7955,19100.0
2010-07-26 15:00:00,55.55,55.57,55.51,55.55,39400.0,39.8027,39.817,39.774,39.8027,39400.0
2010-07-26 15:05:00,55.55,55.59,55.53,55.53,48400.0,39.8027,39.8313,39.7884,39.7884,48400.0
2010-07-26 15:10:00,55.53,55.57,55.49,55.51,94900.0,39.7884,39.817,39.7597,39.774,94900.0
2010-07-26 15:15:00,55.51,55.51,55.45,55.48,42400.0,39.774,39.774,39.731,39.7525,42400.0
2010-07-26 15:20:00,55.48,55.55,55.47,55.52,57100.0,39.7525,39.8027,39.7454,39.7812,57100.0
2010-07-26 15:25:00,55.53,55.58,55.51,55.57,36300.0,39.7884,39.8242,39.774,39.817,36300.0
2010-07-26 15:30:00,55.58,55.58,55.53,55.56,44700.0,39.8242,39.8242,39.7884,39.8099,44700.0
2010-07-26 15:35:00,55.56,55.56,55.51,55.52,49600.0,39.8099,39.8099,39.774,39.7812,49600.0
2010-07-26 15:40:00,55.52,55.6,55.51,55.56,69400.0,39.7812,39.8385,39.774,39.8099,69400.0
2010-07-26 15:45:00,55.56,55.6,55.55,55.59,71000.0,39.8099,39.8385,39.8027,39.8313,71000.0
2010-07-26 15:50:00,55.58,55.66,55.58,55.63,133600.0,39.8242,39.8815,39.8242,39.86,133600.0
2010-07-26 15:55:00,55.63,55.71,55.62,55.71,134300.0,39.86,39.9173,39.8528,39.9173,134300.0
2010-07-27 09:30:00,56.49,56.6,56.39,56.59,156700.0,40.4762,40.555,40.4046,40.5479,156700.0
2010-07-27 09:35:00,56.6,56.63,56.52,56.62,135200.0,40.555,40.5765,40.4977,40.5694,135200.0
2010-07-27 09:40:00,56.61,56.72,56.53,56.63,113600.0,40.5622,40.641,40.5049,40.5765,113600.0
2010-07-27 09:45:00,56.63,56.75,56.63,56.7,89600.0,40.5765,40.6625,40.5765,40.6267,89600.0
2010-07-27 09:50:00,56.7,56.77,56.66,56.69,172800.0,40.6267,40.6768,40.598,40.6195,172800.0
2010-07-27 09:55:00,56.69,56.69,56.49,56.49,72800.0,40.6195,40.6195,40.4762,40.4762,72800.0
2010-07-27 10:00:00,56.48,56.74,56.4,56.4,136300.0,40.4691,40.6553,40.4117,40.4117,136300.0
2010-07-27 10:05:00,56.4,56.53,56.4,56.48,123800.0,40.4117,40.5049,40.4117,40.4691,123800.0
2010-07-27 10:10:00,56.47,56.48,56.41,56.42,66700.0,40.4619,40.4691,40.4189,40.4261,66700.0
2010-07-27 10:15:00,56.42,56.44,56.4,56.41,83200.0,40.4261,40.4404,40.4117,40.4189,83200.0
2010-07-27 10:20:00,56.42,56.5,56.4,56.48,79900.0,40.4261,40.4834,40.4117,40.4691,79900.0
2010-07-27 10:25:00,56.48,56.57,56.41,56.53,43900.0,40.4691,40.5335,40.4189,40.5049,43900.0
2010-07-27 10:30:00,56.54,56.6,56.51,56.53,248300.0,40.512,40.555,40.4905,40.5049,248300.0
2010-07-27 10:35:00,56.53,56.6,56.53,56.55,60200.0,40.5049,40.555,40.5049,40.5192,60200.0
2010-07-27 10:40:00,56.55,56.6,56.54,56.56,161200.0,40.5192,40.555,40.512,40.5264,161200.0
2010-07-27 10:45:00,56.56,56.57,56.51,56.56,44600.0,40.5264,40.5335,40.4905,40.5264,44600.0
2010-07-27 10:50:00,56.57,56.57,56.5,56.51,51600.0,40.5335,40.5335,40.4834,40.4905,51600.0
2010-07-27 10:55:00,56.51,56.58,56.5,56.54,54600.0,40.4905,40.5407,40.4834,40.512,54600.0
2010-07-27 11:00:00,56.54,56.54,56.49,56.52,97100.0,40.512,40.512,40.4762,40.4977,97100.0
2010-07-27 11:05:00,56.52,56.56,56.5,56.53,101800.0,40.4977,40.5264,40.4834,40.5049,101800.0
2010-07-27 11:10:00,56.53,56.58,56.46,56.58,65800.0,40.5049,40.5407,40.4547,40.5407,65800.0
2010-07-27 11:15:00,56.59,56.59,56.44,56.45,87600.0,40.5479,40.5479,40.4404,40.4476,87600.0
2010-07-27 11:20:00,56.45,56.59,56.43,56.58,64800.0,40.4476,40.5479,40.4332,40.5407,64800.0
2010-07-27 11:25:00,56.59,56.67,56.57,56.65,90400.0,40.5479,40.6052,40.5335,40.5909,90400.0
2010-07-27 11:30:00,56.65,56.65,56.52,56.53,67400.0,40.5909,40.5909,40.4977,40.5049,67400.0
2010-07-27 11:35:00,56.53,56.55,56.5,56.55,50200.0,40.5049,40.5192,40.4834,40.5192,50200.0
2010-07-27 11:40:00,56.55,56.55,56.53,56.54,44900.0,40.5192,40.5192,40.5049,40.512,44900.0
2010-07-27 11:45:00,56.54,56.56,56.49,56.5,65700.0,40.512,40.5264,40.4762,40.4834,65700.0
2010-07-27 11:50:00,56.5,56.55,56.49,56.52,42300.0,40.4834,40.5192,40.4762,40.4977,42300.0
2010-07-27 11:55:00,56.51,56.53,56.47,56.53,28800.0,40.4905,40.5049,40.4619,40.5049,28800.0
2010-07-27 12:00:00,56.52,56.56,56.5,56.55,33400.0,40.4977,40.5264,40.4834,40.5192,33400.0
2010-07-27 12:05:00,56.56,56.6,56.55,56.59,59100.0,40.5264,40.555,40.5192,40.5479,59100.0
2010-07-27 12:10:00,56.6,56.68,56.59,56.66,45700.0,40.555,40.6124,40.5479,40.598,45700.0
2010-07-27 12:15:00,56.66,56.79,56.65,56.79,72100.0,40.598,40.6912,40.5909,40.6912,72100.0
2010-07-27 12:20:00,56.79,56.85,56.78,56.8,73000.0,40.6912,40.7342,40.684,40.6983,73000.0
2010-07-27 12:25:00,56.8,56.85,56.79,56.82,37700.0,40.6983,40.7342,40.6912,40.7127,37700.0
2010-07-27 12:30:00,56.82,56.95,56.82,56.95,100900.0,40.7127,40.8058,40.7127,40.8058,100900.0
2010-07-27 12:35:00,56.95,56.99,56.94,56.98,41800.0,40.8058,40.8345,40.7986,40.8273,41800.0
2010-07-27 12:40:00,56.99,57.0,56.95,56.99,52500.0,40.8345,40.8416,40.8058,40.8345,52500.0
2010-07-27 12:45:00,56.99,57.0,56.93,56.94,58300.0,40.8345,40.8416,40.7915,40.7986,58300.0
2010-07-27 12:50:00,56.94,56.97,56.87,56.87,43100.0,40.7986,40.8201,40.7485,40.7485,43100.0
2010-07-27 12:55:00,56.88,56.92,56.87,56.91,49800.0,40.7557,40.7843,40.7485,40.7772,49800.0
2010-07-27 13:00:00,56.9,56.92,56.88,56.92,30700.0,40.77,40.7843,40.7557,40.7843,30700.0
2010-07-27 13:05:00,56.92,56.93,56.91,56.91,34000.0,40.7843,40.7915,40.7772,40.7772,34000.0
2010-07-27 13:10:00,56.92,56.95,56.92,56.92,32200.0,40.7843,40.8058,40.7843,40.7843,32200.0
2010-07-27 13:15:00,56.92,57.0,56.91,57.0,50400.0,40.7843,40.8416,40.7772,40.8416,50400.0
2010-07-27 13:20:00,57.0,57.0,56.97,57.0,26000.0,40.8416,40.8416,40.8201,40.8416,26000.0
2010-07-27 13:25:00,57.0,57.0,56.94,56.94,75700.0,40.8416,40.8416,40.7986,40.7986,75700.0
2010-07-27 13:30:00,56.94,56.95,56.9,56.91,42100.0,40.7986,40.8058,40.77,40.7772,42100.0
2010-07-27 13:35:00,56.92,56.93,56.9,56.92,31400.0,40.7843,40.7915,40.77,40.7843,31400.0
2010-07-27 13:40:00,56.93,56.93,56.85,56.85,43000.0,40.7915,40.7915,40.7342,40.7342,43000.0
2010-07-27 13:45:00,56.85,56.98,56.84,56.98,64700.0,40.7342,40.8273,40.727,40.8273,64700.0
2010-07-27 13:50:00,56.98,57.08,56.97,57.07,79200.0,40.8273,40.899,40.8201,40.8918,79200.0
2010-07-27 13:55:00,57.08,57.17,57.07,57.09,63600.0,40.899,40.9634,40.8918,40.9061,63600.0
2010-07-27 14:00:00,57.09,57.15,57.09,57.1,49000.0,40.9061,40.9491,40.9061,40.9133,49000.0
2010-07-27 14:05:00,57.1,57.18,57.1,57.17,50800.0,40.9133,40.9706,40.9133,40.9634,50800.0
2010-07-27 14:10:00,57.18,57.18,57.14,57.15,63000.0,40.9706,40.9706,40.942,40.9491,63000.0
2010-07-27 14:15:00,57.16,57.28,57.1,57.27,75100.0,40.9563,41.0423,40.9133,41.0351,75100.0
2010-07-27 14:20:00,57.27,57.3,57.22,57.24,75900.0,41.0351,41.0566,40.9993,41.0136,75900.0
2010-07-27 14:25:00,57.24,57.25,57.19,57.21,45000.0,41.0136,41.0208,40.9778,40.9921,45000.0
2010-07-27 14:30:00,57.21,57.23,57.17,57.18,32400.0,40.9921,41.0064,40.9634,40.9706,32400.0
2010-07-27 14:35:00,57.19,57.19,57.1,57.13,55700.0,40.9778,40.9778,40.9133,40.9348,55700.0
2010-07-27 14:40:00,57.15,57.21,57.09,57.09,51300.0,40.9491,40.9921,40.9061,40.9061,51300.0
2010-07-27 14:45:00,57.1,57.19,57.09,57.18,52300.0,40.9133,40.9778,40.9061,40.9706,52300.0
2010-07-27 14:50:00,57.18,57.19,57.04,57.05,80800.0,40.9706,40.9778,40.8703,40.8775,80800.0
2010-07-27 14:55:00,57.05,57.18,57.05,57.17,78800.0,40.8775,40.9706,40.8775,40.9634,78800.0
2010-07-27 15:00:00,57.18,57.2,57.12,57.14,70800.0,40.9706,40.9849,40.9276,40.942,70800.0
2010-07-27 15:05:00,57.13,57.22,57.13,57.21,88100.0,40.9348,40.9993,40.9348,40.9921,88100.0
2010-07-27 15:10:00,57.21,57.22,57.13,57.13,59600.0,40.9921,40.9993,40.9348,40.9348,59600.0
2010-07-27 15:15:00,57.13,57.23,57.13,57.22,76900.0,40.9348,41.0064,40.9348,40.9993,76900.0
2010-07-27 15:20:00,57.23,57.34,57.22,57.32,111000.0,41.0064,41.0853,40.9993,41.0709,111000.0
2010-07-27 15:25:00,57.32,57.35,57.31,57.35,80900.0,41.0709,41.0924,41.0638,41.0924,80900.0
2010-07-27 15:30:00,57.34,57.35,57.28,57.29,110500.0,41.0853,41.0924,41.0423,41.0494,110500.0
2010-07-27 15:35:00,57.3,57.32,57.27,57.31,96200.0,41.0566,41.0709,41.0351,41.0638,96200.0
2010-07-27 15:40:00,57.31,57.31,57.23,57.24,182700.0,41.0638,41.0638,41.0064,41.0136,182700.0
2010-07-27 15:45:00,57.24,57.32,57.24,57.27,165500.0,41.0136,41.0709,41.0136,41.0351,165500.0
2010-07-27 15:50:00,57.27,57.31,57.24,57.27,278100.0,41.0351,41.0638,41.0136,41.0351,278100.0
2010-07-27 15:55:00,57.28,57.3,57.19,57.2,627000.0,41.0423,41.0566,40.9778,40.9849,627000.0
2010-07-28 09:30:00,57.22,57.36,57.16,57.31,77200.0,40.9993,41.0996,40.9563,41.0638,77200.0
2010-07-28 09:35:00,57.3,57.4,57.23,57.23,61200.0,41.0566,41.1282,41.0064,41.0064,61200.0
2010-07-28 09:40:00,57.21,57.21,56.95,56.96,71500.0,40.9921,40.9921,40.8058,40.813,71500.0
2010-07-28 09:45:00,56.97,57.03,56.85,56.96,45500.0,40.8201,40.8631,40.7342,40.813,45500.0
2010-07-28 09:50:00,56.96,57.02,56.88,56.88,28200.0,40.813,40.856,40.7557,40.7557,28200.0
2010-07-28 09:55:00,56.88,57.09,56.87,57.06,56500.0,40.7557,40.9061,40.7485,40.8846,56500.0
2010-07-28 10:00:00,57.06,57.1,57.01,57.03,51200.0,40.8846,40.9133,40.8488,40.8631,51200.0
2010-07-28 10:05:00,57.02,57.02,56.84,56.86,38300.0,40.856,40.856,40.727,40.7413,38300.0
2010-07-28 10:10:00,56.84,56.84,56.71,56.74,73300.0,40.727,40.727,40.6339,40.6553,73300.0
2010-07-28 10:15:00,56.74,56.81,56.72,56.79,28000.0,40.6553,40.7055,40.641,40.6912,28000.0
2010-07-28 10:20:00,56.79,56.81,56.74,56.8,47500.0,40.6912,40.7055,40.6553,40.6983,47500.0
2010-07-28 10:25:00,56.8,56.84,56.79,56.83,24900.0,40.6983,40.727,40.6912,40.7198,24900.0
2010-07-28 10:30:00,56.83,56.83,56.71,56.73,61600.0,40.7198,40.7198,40.6339,40.6482,61600.0
2010-07-28 10:35:00,56.72,56.74,56.67,56.67,74200.0,40.641,40.6553,40.6052,40.6052,74200.0
2010-07-28 10:40:00,56.67,56.85,56.67,56.81,46000.0,40.6052,40.7342,40.6052,40.7055,46000.0
2010-07-28 10:45:00,56.83,56.85,56.79,56.81,32600.0,40.7198,40.7342,40.6912,40.7055,32600.0
2010-07-28 10:50:00,56.81,56.83,56.73,56.83,26200.0,40.7055,40.7198,40.6482,40.7198,26200.0
2010-07-28 10:55:00,56.82,56.85,56.73,56.74,35700.0,40.7127,40.7342,40.6482,40.6553,35700.0
2010-07-28 11:00:00,56.74,56.75,56.71,56.72,35600.0,40.6553,40.6625,40.6339,40.641,35600.0
2010-07-28 11:05:00,56.72,56.73,56.65,56.66,30100.0,40.641,40.6482,40.5909,40.598,30100.0
2010-07-28 11:10:00,56.65,56.74,56.63,56.73,31000.0,40.5909,40.6553,40.5765,40.6482,31000.0
2010-07-28 11:15:00,56.73,56.74,56.63,56.68,26200.0,40.6482,40.6553,40.5765,40.6124,26200.0
2010-07-28 11:20:00,56.67,56.73,56.66,56.72,23900.0,40.6052,40.6482,40.598,40.641,23900.0
2010-07-28 11:25:00,56.72,56.74,56.69,56.71,29700.0,40.641,40.6553,40.6195,40.6339,29700.0
2010-07-28 11:30:00,56.7,56.73,56.68,56.73,30800.0,40.6267,40.6482,40.6124,40.6482,30800.0
2010-07-28 11:35:00,56.73,56.74,56.69,56.69,21700.0,40.6482,40.6553,40.6195,40.6195,21700.0
2010-07-28 11:40:00,56.69,56.7,56.64,56.64,14600.0,40.6195,40.6267,40.5837,40.5837,14600.0
2010-07-28 11:45:00,56.65,56.72,56.65,56.68,18800.0,40.5909,40.641,40.5909,40.6124,18800.0
2010-07-28 11:50:00,56.67,56.72,56.65,56.7,19000.0,40.6052,40.641,40.5909,40.6267,19000.0
2010-07-28 11:55:00,56.7,56.74,56.69,56.72,22000.0,40.6267,40.6553,40.6195,40.641,22000.0
2010-07-28 12:00:00,56.71,56.72,56.67,56.67,31900.0,40.6339,40.641,40.6052,40.6052,31900.0
2010-07-28 12:05:00,56.69,56.71,56.67,56.68,15300.0,40.6195,40.6339,40.6052,40.6124,15300.0
2010-07-28 12:10:00,56.68,56.73,56.66,56.69,36100.0,40.6124,40.6482,40.598,40.6195,36100.0
2010-07-28 12:15:00,56.7,56.75,56.68,56.74,32200.0,40.6267,40.6625,40.6124,40.6553,32200.0
2010-07-28 12:20:00,56.75,56.77,56.71,56.74,19300.0,40.6625,40.6768,40.6339,40.6553,19300.0
2010-07-28 12:25:00,56.74,56.76,56.71,56.72,15400.0,40.6553,40.6697,40.6339,40.641,15400.0
2010-07-28 12:30:00,56.71,56.76,56.71,56.74,19000.0,40.6339,40.6697,40.6339,40.6553,19000.0
2010-07-28 12:35:00,56.73,56.79,56.72,56.78,21700.0,40.6482,40.6912,40.641,40.684,21700.0
2010-07-28 12:40:00,56.79,56.82,56.79,56.79,28400.0,40.6912,40.7127,40.6912,40.6912,28400.0
2010-07-28 12:45:00,56.8,56.82,56.72,56.72,22500.0,40.6983,40.7127,40.641,40.641,22500.0
2010-07-28 12:50:00,56.73,56.8,56.73,56.77,27900.0,40.6482,40.6983,40.6482,40.6768,27900.0
2010-07-28 12:55:00,56.77,56.82,56.75,56.81,22700.0,40.6768,40.7127,40.6625,40.7055,22700.0
2010-07-28 13:00:00,56.81,56.83,56.78,56.79,33900.0,40.7055,40.7198,40.684,40.6912,33900.0
2010-07-28 13:05:00,56.8,56.82,56.75,56.81,23600.0,40.6983,40.7127,40.6625,40.7055,23600.0
2010-07-28 13:10:00,56.81,56.81,56.77,56.81,15100.0,40.7055,40.7055,40.6768,40.7055,15100.0
2010-07-28 13:15:00,56.81,56.83,56.76,56.78,12500.0,40.7055,40.7198,40.6697,40.684,12500.0
2010-07-28 13:20:00,56.78,56.79,56.72,56.77,27100.0,40.684,40.6912,40.641,40.6768,27100.0
2010-07-28 13:25:00,56.77,56.78,56.71,56.74,12700.0,40.6768,40.684,40.6339,40.6553,12700.0
2010-07-28 13:30:00,56.74,56.78,56.7,56.76,19000.0,40.6553,40.684,40.6267,40.6697,19000.0
2010-07-28 13:35:00,56.76,56.8,56.76,56.78,25100.0,40.6697,40.6983,40.6697,40.684,25100.0
2010-07-28 13:40:00,56.78,56.8,56.76,56.8,24900.0,40.684,40.6983,40.6697,40.6983,24900.0
2010-07-28 13:45:00,56.79,56.8,56.74,56.78,25200.0,40.6912,40.6983,40.6553,40.684,25200.0
2010-07-28 13:50:00,56.79,56.81,56.78,56.79,23700.0,40.6912,40.7055,40.684,40.6912,23700.0
2010-07-28 13:55:00,56.79,56.79,56.74,56.75,18100.0,40.6912,40.6912,40.6553,40.6625,18100.0
2010-07-28 14:00:00,56.76,56.77,56.68,56.76,35300.0,40.6697,40.6768,40.6124,40.6697,35300.0
2010-07-28 14:05:00,56.76,56.79,56.75,56.77,43900.0,40.6697,40.6912,40.6625,40.6768,43900.0
2010-07-28 14:10:00,56.77,56.79,56.74,56.78,30000.0,40.6768,40.6912,40.6553,40.684,30000.0
2010-07-28 14:15:00,56.78,56.78,56.67,56.68,40400.0,40.684,40.684,40.6052,40.6124,40400.0
2010-07-28 14:20:00,56.67,56.74,56.61,56.69,35400.0,40.6052,40.6553,40.5622,40.6195,35400.0
2010-07-28 14:25:00,56.68,56.74,56.64,56.73,25300.0,40.6124,40.6553,40.5837,40.6482,25300.0
2010-07-28 14:30:00,56.73,56.73,56.64,56.66,42900.0,40.6482,40.6482,40.5837,40.598,42900.0
2010-07-28 14:35:00,56.66,56.69,56.64,56.65,25400.0,40.598,40.6195,40.5837,40.5909,25400.0
2010-07-28 14:40:00,56.65,56.7,56.61,56.63,25400.0,40.5909,40.6267,40.5622,40.5765,25400.0
2010-07-28 14:45:00,56.62,56.64,56.57,56.58,20900.0,40.5694,40.5837,40.5335,40.5407,20900.0
2010-07-28 14:50:00,56.58,56.66,56.58,56.63,26900.0,40.5407,40.598,40.5407,40.5765,26900.0
2010-07-28 14:55:00,56.63,56.64,56.57,56.59,21600.0,40.5765,40.5837,40.5335,40.5479,21600.0
2010-07-28 15:00:00,56.6,56.63,56.53,56.55,34700.0,40.555,40.5765,40.5049,40.5192,34700.0
2010-07-28 15:05:00,56.55,56.57,56.5,56.51,41400.0,40.5192,40.5335,40.4834,40.4905,41400.0
2010-07-28 15:10:00,56.49,56.52,56.45,56.49,55900.0,40.4762,40.4977,40.4476,40.4762,55900.0
2010-07-28 15:15:00,56.48,56.48,56.41,56.44,46000.0,40.4691,40.4691,40.4189,40.4404,46000.0
2010-07-28 15:20:00,56.43,56.51,56.41,56.49,45800.0,40.4332,40.4905,40.4189,40.4762,45800.0
2010-07-28 15:25:00,56.48,56.5,56.46,56.48,38000.0,40.4691,40.4834,40.4547,40.4691,38000.0
2010-07-28 15:30:00,56.48,56.57,56.48,56.51,68400.0,40.4691,40.5335,40.4691,40.4905,68400.0
2010-07-28 15:35:00,56.52,56.55,56.48,56.48,39000.0,40.4977,40.5192,40.4691,40.4691,39000.0
2010-07-28 15:40:00,56.48,56.57,56.47,56.57,53200.0,40.4691,40.5335,40.4619,40.5335,53200.0
2010-07-28 15:45:00,56.56,56.59,56.52,56.57,74400.0,40.5264,40.5479,40.4977,40.5335,74400.0
2010-07-28 15:50:00,56.56,56.56,56.51,56.53,109500.0,40.5264,40.5264,40.4905,40.5049,109500.0
2010-07-28 15:55:00,56.53,56.55,56.48,56.54,151100.0,40.5049,40.5192,40.4691,40.512,151100.0
2010-07-29 09:30:00,56.74,56.9,56.7,56.9,45400.0,40.6553,40.77,40.6267,40.77,45400.0
2010-07-29 09:35:00,56.9,57.0,56.84,56.94,44100.0,40.77,40.8416,40.727,40.7986,44100.0
2010-07-29 09:40:00,56.96,56.96,56.8,56.85,38200.0,40.813,40.813,40.6983,40.7342,38200.0
2010-07-29 09:45:00,56.87,56.89,56.77,56.77,34300.0,40.7485,40.7628,40.6768,40.6768,34300.0
2010-07-29 09:50:00,56.77,56.81,56.64,56.66,37800.0,40.6768,40.7055,40.5837,40.598,37800.0
2010-07-29 09:55:00,56.66,56.72,56.63,56.7,24000.0,40.598,40.641,40.5765,40.6267,24000.0
2010-07-29 10:00:00,56.7,56.71,56.57,56.64,27500.0,40.6267,40.6339,40.5335,40.5837,27500.0
2010-07-29 10:05:00,56.64,56.69,56.56,56.59,24000.0,40.5837,40.6195,40.5264,40.5479,24000.0
2010-07-29 10:10:00,56.59,56.68,56.56,56.63,28300.0,40.5479,40.6124,40.5264,40.5765,28300.0
2010-07-29 10:15:00,56.65,56.67,56.59,56.6,15200.0,40.5909,40.6052,40.5479,40.555,15200.0
2010-07-29 10:20:00,56.6,56.61,56.52,56.53,13300.0,40.555,40.5622,40.4977,40.5049,13300.0
2010-07-29 10:25:00,56.52,56.52,56.39,56.48,34000.0,40.4977,40.4977,40.4046,40.4691,34000.0
2010-07-29 10:30:00,56.47,56.55,56.41,56.55,28800.0,40.4619,40.5192,40.4189,40.5192,28800.0
2010-07-29 10:35:00,56.56,56.59,56.51,56.51,36600.0,40.5264,40.5479,40.4905,40.4905,36600.0
2010-07-29 10:40:00,56.51,56.53,56.41,56.42,36800.0,40.4905,40.5049,40.4189,40.4261,36800.0
2010-07-29 10:45:00,56.42,56.45,56.41,56.45,12000.0,40.4261,40.4476,40.4189,40.4476,12000.0
2010-07-29 10:50:00,56.45,56.47,56.39,56.39,15700.0,40.4476,40.4619,40.4046,40.4046,15700.0
2010-07-29 10:55:00,56.4,56.44,56.36,56.4,20900.0,40.4117,40.4404,40.3831,40.4117,20900.0
2010-07-29 11:00:00,56.4,56.44,56.36,56.37,24200.0,40.4117,40.4404,40.3831,40.3902,24200.0
2010-07-29 11:05:00,56.37,56.37,56.25,56.29,22400.0,40.3902,40.3902,40.3043,40.3329,22400.0
2010-07-29 11:10:00,56.28,56.3,56.24,56.25,18300.0,40.3257,40.3401,40.2971,40.3043,18300.0
2010-07-29 11:15:00,56.24,56.28,56.14,56.14,32200.0,40.2971,40.3257,40.2254,40.2254,32200.0
2010-07-29 11:20:00,56.13,56.15,56.05,56.1,24300.0,40.2183,40.2326,40.1609,40.1968,24300.0
2010-07-29 11:25:00,56.09,56.11,56.01,56.01,27500.0,40.1896,40.2039,40.1323,40.1323,27500.0
2010-07-29 11:30:00,56.01,56.01,55.86,55.93,63900.0,40.1323,40.1323,40.0248,40.075,63900.0
2010-07-29 11:35:00,55.92,56.0,55.9,55.99,24800.0,40.0678,40.1251,40.0535,40.118,24800.0
2010-07-29 11:40:00,55.99,56.02,55.94,55.95,26800.0,40.118,40.1395,40.0821,40.0893,26800.0
2010-07-29 11:45:00,55.95,56.0,55.94,55.95,17400.0,40.0893,40.1251,40.0821,40.0893,17400.0
2010-07-29 11:50:00,55.97,56.02,55.91,55.93,24600.0,40.1036,40.1395,40.0606,40.075,24600.0
2010-07-29 11:55:00,55.92,55.96,55.84,55.91,19900.0,40.0678,40.0965,40.0105,40.0606,19900.0
2010-07-29 12:00:00,55.91,55.92,55.77,55.84,57700.0,40.0606,40.0678,39.9603,40.0105,57700.0
2010-07-29 12:05:00,55.85,55.94,55.82,55.92,34200.0,40.0176,40.0821,39.9961,40.0678,34200.0
2010-07-29 12:10:00,55.92,56.0,55.92,55.99,41300.0,40.0678,40.1251,40.0678,40.118,41300.0
2010-07-29 12:15:00,55.99,56.05,55.97,56.01,17700.0,40.118,40.1609,40.1036,40.1323,17700.0
2010-07-29 12:20:00,56.0,56.01,55.95,56.01,12000.0,40.1251,40.1323,40.0893,40.1323,12000.0
2010-07-29 12:25:00,56.0,56.02,55.95,56.02,24300.0,40.1251,40.1395,40.0893,40.1395,24300.0
2010-07-29 12:30:00,56.02,56.03,55.95,55.95,17600.0,40.1395,40.1466,40.0893,40.0893,17600.0
2010-07-29 12:35:00,55.94,55.99,55.9,55.92,19800.0,40.0821,40.118,40.0535,40.0678,19800.0
2010-07-29 12:40:00,55.92,55.94,55.86,55.93,13200.0,40.0678,40.0821,40.0248,40.075,13200.0
2010-07-29 12:45:00,55.93,55.94,55.87,55.87,13700.0,40.075,40.0821,40.032,40.032,13700.0
2010-07-29 12:50:00,55.86,56.0,55.86,55.99,34700.0,40.0248,40.1251,40.0248,40.118,34700.0
2010-07-29 12:55:00,55.98,56.04,55.97,56.02,20500.0,40.1108,40.1538,40.1036,40.1395,20500.0
2010-07-29 13:00:00,56.01,56.06,55.97,56.03,21700.0,40.1323,40.1681,40.1036,40.1466,21700.0
2010-07-29 13:05:00,56.03,56.08,56.02,56.03,22600.0,40.1466,40.1824,40.1395,40.1466,22600.0
2010-07-29 13:10:00,56.04,56.1,55.99,56.06,27100.0,40.1538,40.1968,40.118,40.1681,27100.0
2010-07-29 13:15:00,56.06,56.08,56.04,56.06,16400.0,40.1681,40.1824,40.1538,40.1681,16400.0
2010-07-29 13:20:00,56.06,56.08,56.03,56.04,14100.0,40.1681,40.1824,40.1466,40.1538,14100.0
2010-07-29 13:25:00,56.04,56.06,56.01,56.05,17300.0,40.1538,40.1681,40.1323,40.1609,17300.0
2010-07-29 13:30:00,56.05,56.1,56.04,56.05,23100.0,40.1609,40.1968,40.1538,40.1609,23100.0
2010-07-29 13:35:00,56.04,56.13,56.04,56.1,21500.0,40.1538,40.2183,40.1538,40.1968,21500.0
2010-07-29 13:40:00,56.11,56.18,56.1,56.15,15900.0,40.2039,40.2541,40.1968,40.2326,15900.0
2010-07-29 13:45:00,56.16,56.19,56.13,56.16,19200.0,40.2398,40.2613,40.2183,40.2398,19200.0
2010-07-29 13:50:00,56.18,56.21,56.08,56.1,33700.0,40.2541,40.2756,40.1824,40.1968,33700.0
2010-07-29 13:55:00,56.1,56.11,56.07,56.07,26500.0,40.1968,40.2039,40.1753,40.1753,26500.0
2010-07-29 14:00:00,56.07,56.1,56.02,56.02,24000.0,40.1753,40.1968,40.1395,40.1395,24000.0
2010-07-29 14:05:00,56.01,56.02,55.97,55.98,19400.0,40.1323,40.1395,40.1036,40.1108,19400.0
2010-07-29 14:10:00,55.98,56.02,55.95,56.01,16800.0,40.1108,40.1395,40.0893,40.1323,16800.0
2010-07-29 14:15:00,56.01,56.07,56.0,56.07,12000.0,40.1323,40.1753,40.1251,40.1753,12000.0
2010-07-29 14:20:00,56.07,56.12,56.05,56.05,31400.0,40.1753,40.2111,40.1609,40.1609,31400.0
2010-07-29 14:25:00,56.05,56.11,56.01,56.09,23500.0,40.1609,40.2039,40.1323,40.1896,23500.0
2010-07-29 14:30:00,56.1,56.14,56.09,56.09,29800.0,40.1968,40.2254,40.1896,40.1896,29800.0
2010-07-29 14:35:00,56.1,56.25,56.1,56.21,30600.0,40.1968,40.3043,40.1968,40.2756,30600.0
2010-07-29 14:40:00,56.21,56.28,56.21,56.24,43300.0,40.2756,40.3257,40.2756,40.2971,43300.0
2010-07-29 14:45:00,56.24,56.34,56.24,56.32,51000.0,40.2971,40.3687,40.2971,40.3544,51000.0
2010-07-29 14:50:00,56.32,56.35,56.27,56.29,24500.0,40.3544,40.3759,40.3186,40.3329,24500.0
2010-07-29 14:55:00,56.28,56.31,56.22,56.29,24800.0,40.3257,40.3472,40.2828,40.3329,24800.0
2010-07-29 15:00:00,56.29,56.3,56.2,56.22,45100.0,40.3329,40.3401,40.2684,40.2828,45100.0
2010-07-29 15:05:00,56.23,56.24,56.15,56.16,62400.0,40.2899,40.2971,40.2326,40.2398,62400.0
2010-07-29 15:10:00,56.17,56.25,56.16,56.22,63200.0,40.2469,40.3043,40.2398,40.2828,63200.0
2010-07-29 15:15:00,56.22,56.29,56.21,56.29,84100.0,40.2828,40.3329,40.2756,40.3329,84100.0
2010-07-29 15:20:00,56.29,56.33,56.27,56.33,170900.0,40.3329,40.3616,40.3186,40.3616,170900.0
2010-07-29 15:25:00,56.33,56.33,56.24,56.26,154700.0,40.3616,40.3616,40.2971,40.3114,154700.0
2010-07-29 15:30:00,56.26,56.31,56.23,56.28,170400.0,40.3114,40.3472,40.2899,40.3257,170400.0
2010-07-29 15:35:00,56.28,56.33,56.27,56.27,61200.0,40.3257,40.3616,40.3186,40.3186,61200.0
2010-07-29 15:40:00,56.27,56.31,56.23,56.3,97900.0,40.3186,40.3472,40.2899,40.3401,97900.0
2010-07-29 15:45:00,56.3,56.3,56.2,56.27,259100.0,40.3401,40.3401,40.2684,40.3186,259100.0
2010-07-29 15:50:00,56.26,56.3,56.22,56.29,134500.0,40.3114,40.3401,40.2828,40.3329,134500.0
2010-07-29 15:55:00,56.3,56.34,56.2,56.21,259800.0,40.3401,40.3687,40.2684,40.2756,259800.0
2010-07-30 09:30:00,55.86,56.05,55.71,55.86,65800.0,40.0248,40.1609,39.9173,40.0248,65800.0
2010-07-30 09:35:00,55.86,55.86,55.72,55.81,43700.0,40.0248,40.0248,39.9245,39.989,43700.0
2010-07-30 09:40:00,55.8,56.24,55.73,55.86,89900.0,39.9818,40.2971,39.9317,40.0248,89900.0
2010-07-30 09:45:00,55.86,56.1,55.86,55.94,46500.0,40.0248,40.1968,40.0248,40.0821,46500.0
2010-07-30 09:50:00,55.93,56.04,55.86,55.95,48100.0,40.075,40.1538,40.0248,40.0893,48100.0
2010-07-30 09:55:00,55.97,56.19,55.94,56.18,85000.0,40.1036,40.2613,40.0821,40.2541,85000.0
2010-07-30 10:00:00,56.17,56.34,56.14,56.26,50500.0,40.2469,40.3687,40.2254,40.3114,50500.0
2010-07-30 10:05:00,56.27,56.38,56.26,56.3,47000.0,40.3186,40.3974,40.3114,40.3401,47000.0
2010-07-30 10:10:00,56.31,56.39,56.3,56.39,45900.0,40.3472,40.4046,40.3401,40.4046,45900.0
2010-07-30 10:15:00,56.39,56.47,56.37,56.37,69500.0,40.4046,40.4619,40.3902,40.3902,69500.0
2010-07-30 10:20:00,56.37,56.38,56.31,56.36,34700.0,40.3902,40.3974,40.3472,40.3831,34700.0
2010-07-30 10:25:00,56.36,56.39,56.32,56.38,18100.0,40.3831,40.4046,40.3544,40.3974,18100.0
2010-07-30 10:30:00,56.38,56.48,56.35,56.36,38700.0,40.3974,40.4691,40.3759,40.3831,38700.0
2010-07-30 10:35:00,56.36,56.42,56.33,56.42,18900.0,40.3831,40.4261,40.3616,40.4261,18900.0
2010-07-30 10:40:00,56.41,56.6,56.4,56.54,37800.0,40.4189,40.555,40.4117,40.512,37800.0
2010-07-30 10:45:00,56.55,56.7,56.55,56.68,40600.0,40.5192,40.6267,40.5192,40.6124,40600.0
2010-07-30 10:50:00,56.69,56.69,56.61,56.62,43500.0,40.6195,40.6195,40.5622,40.5694,43500.0
2010-07-30 10:55:00,56.63,56.67,56.62,56.63,18400.0,40.5765,40.6052,40.5694,40.5765,18400.0
2010-07-30 11:00:00,56.63,56.68,56.62,56.66,24600.0,40.5765,40.6124,40.5694,40.598,24600.0
2010-07-30 11:05:00,56.66,56.67,56.64,56.65,10200.0,40.598,40.6052,40.5837,40.5909,10200.0
2010-07-30 11:10:00,56.65,56.66,56.59,56.61,21700.0,40.5909,40.598,40.5479,40.5622,21700.0
2010-07-30 11:15:00,56.61,56.62,56.57,56.57,13500.0,40.5622,40.5694,40.5335,40.5335,13500.0
2010-07-30 11:20:00,56.58,56.59,56.47,56.49,29100.0,40.5407,40.5479,40.4619,40.4762,29100.0
2010-07-30 11:25:00,56.49,56.49,56.4,56.4,23100.0,40.4762,40.4762,40.4117,40.4117,23100.0
2010-07-30 11:30:00,56.41,56.48,56.41,56.44,17400.0,40.4189,40.4691,40.4189,40.4404,17400.0
2010-07-30 11:35:00,56.43,56.47,56.39,56.46,25100.0,40.4332,40.4619,40.4046,40.4547,25100.0
2010-07-30 11:40:00,56.46,56.49,56.42,56.47,16600.0,40.4547,40.4762,40.4261,40.4619,16600.0
2010-07-30 11:45:00,56.47,56.52,56.42,56.46,16800.0,40.4619,40.4977,40.4261,40.4547,16800.0
2010-07-30 11:50:00,56.47,56.51,56.43,56.45,16500.0,40.4619,40.4905,40.4332,40.4476,16500.0
2010-07-30 11:55:00,56.45,56.53,56.42,56.53,19000.0,40.4476,40.5049,40.4261,40.5049,19000.0
2010-07-30 12:00:00,56.53,56.57,56.53,56.53,17200.0,40.5049,40.5335,40.5049,40.5049,17200.0
2010-07-30 12:05:00,56.55,56.55,56.49,56.54,15400.0,40.5192,40.5192,40.4762,40.512,15400.0
2010-07-30 12:10:00,56.53,56.53,56.46,56.52,22000.0,40.5049,40.5049,40.4547,40.4977,22000.0
2010-07-30 12:15:00,56.52,56.53,56.48,56.51,21000.0,40.4977,40.5049,40.4691,40.4905,21000.0
2010-07-30 12:20:00,56.5,56.54,56.48,56.52,17500.0,40.4834,40.512,40.4691,40.4977,17500.0
2010-07-30 12:25:00,56.52,56.58,56.52,56.57,11800.0,40.4977,40.5407,40.4977,40.5335,11800.0
2010-07-30 12:30:00,56.56,56.57,56.49,56.51,20800.0,40.5264,40.5335,40.4762,40.4905,20800.0
2010-07-30 12:35:00,56.51,56.51,56.46,56.46,15100.0,40.4905,40.4905,40.4547,40.4547,15100.0
2010-07-30 12:40:00,56.47,56.5,56.45,56.47,17200.0,40.4619,40.4834,40.4476,40.4619,17200.0
2010-07-30 12:45:00,56.47,56.51,56.47,56.48,27200.0,40.4619,40.4905,40.4619,40.4691,27200.0
2010-07-30 12:50:00,56.48,56.52,56.47,56.5,16600.0,40.4691,40.4977,40.4619,40.4834,16600.0
2010-07-30 12:55:00,56.51,56.55,56.5,56.52,10900.0,40.4905,40.5192,40.4834,40.4977,10900.0
2010-07-30 13:00:00,56.52,56.55,56.5,56.53,12300.0,40.4977,40.5192,40.4834,40.5049,12300.0
2010-07-30 13:05:00,56.53,56.55,56.48,56.49,24700.0,40.5049,40.5192,40.4691,40.4762,24700.0
2010-07-30 13:10:00,56.48,56.49,56.41,56.41,25000.0,40.4691,40.4762,40.4189,40.4189,25000.0
2010-07-30 13:15:00,56.41,56.46,56.31,56.35,34500.0,40.4189,40.4547,40.3472,40.3759,34500.0
2010-07-30 13:20:00,56.35,56.38,56.33,56.35,23900.0,40.3759,40.3974,40.3616,40.3759,23900.0
2010-07-30 13:25:00,56.36,56.4,56.34,56.34,13000.0,40.3831,40.4117,40.3687,40.3687,13000.0
2010-07-30 13:30:00,56.35,56.36,56.31,56.31,18600.0,40.3759,40.3831,40.3472,40.3472,18600.0
2010-07-30 13:35:00,56.32,56.35,56.3,56.35,23300.0,40.3544,40.3759,40.3401,40.3759,23300.0
2010-07-30 13:40:00,56.34,56.39,56.33,56.33,14400.0,40.3687,40.4046,40.3616,40.3616,14400.0
2010-07-30 13:45:00,56.34,56.4,56.33,56.38,18800.0,40.3687,40.4117,40.3616,40.3974,18800.0
2010-07-30 13:50:00,56.38,56.4,56.37,56.39,6100.0,40.3974,40.4117,40.3902,40.4046,6100.0
2010-07-30 13:55:00,56.38,56.38,56.21,56.23,27500.0,40.3974,40.3974,40.2756,40.2899,27500.0
2010-07-30 14:00:00,56.23,56.29,56.19,56.23,29600.0,40.2899,40.3329,40.2613,40.2899,29600.0
2010-07-30 14:05:00,56.23,56.27,56.23,56.27,16300.0,40.2899,40.3186,40.2899,40.3186,16300.0
2010-07-30 14:10:00,56.26,56.37,56.26,56.36,24800.0,40.3114,40.3902,40.3114,40.3831,24800.0
2010-07-30 14:15:00,56.35,56.47,56.35,56.45,24600.0,40.3759,40.4619,40.3759,40.4476,24600.0
2010-07-30 14:20:00,56.45,56.5,56.44,56.44,27500.0,40.4476,40.4834,40.4404,40.4404,27500.0
2010-07-30 14:25:00,56.45,56.46,56.39,56.44,26600.0,40.4476,40.4547,40.4046,40.4404,26600.0
2010-07-30 14:30:00,56.44,56.46,56.41,56.46,17200.0,40.4404,40.4547,40.4189,40.4547,17200.0
2010-07-30 14:35:00,56.45,56.45,56.42,56.42,14800.0,40.4476,40.4476,40.4261,40.4261,14800.0
2010-07-30 14:40:00,56.42,56.49,56.39,56.47,21300.0,40.4261,40.4762,40.4046,40.4619,21300.0
2010-07-30 14:45:00,56.46,56.46,56.42,56.42,19600.0,40.4547,40.4547,40.4261,40.4261,19600.0
2010-07-30 14:50:00,56.41,56.46,56.39,56.44,31200.0,40.4189,40.4547,40.4046,40.4404,31200.0
2010-07-30 14:55:00,56.44,56.44,56.35,56.38,33000.0,40.4404,40.4404,40.3759,40.3974,33000.0
2010-07-30 15:00:00,56.38,56.43,56.35,56.42,25900.0,40.3974,40.4332,40.3759,40.4261,25900.0
2010-07-30 15:05:00,56.42,56.48,56.4,56.48,33200.0,40.4261,40.4691,40.4117,40.4691,33200.0
2010-07-30 15:10:00,56.48,56.56,56.47,56.56,35400.0,40.4691,40.5264,40.4619,40.5264,35400.0
2010-07-30 15:15:00,56.57,56.64,56.57,56.63,74700.0,40.5335,40.5837,40.5335,40.5765,74700.0
2010-07-30 15:20:00,56.62,56.79,56.62,56.77,72000.0,40.5694,40.6912,40.5694,40.6768,72000.0
2010-07-30 15:25:00,56.76,56.83,56.76,56.8,69700.0,40.6697,40.7198,40.6697,40.6983,69700.0
2010-07-30 15:30:00,56.8,56.89,56.78,56.81,109200.0,40.6983,40.7628,40.684,40.7055,109200.0
2010-07-30 15:35:00,56.8,56.81,56.75,56.76,89800.0,40.6983,40.7055,40.6625,40.6697,89800.0
2010-07-30 15:40:00,56.75,56.87,56.75,56.87,71000.0,40.6625,40.7485,40.6625,40.7485,71000.0
2010-07-30 15:45:00,56.87,56.89,56.77,56.8,100500.0,40.7485,40.7628,40.6768,40.6983,100500.0
2010-07-30 15:50:00,56.8,56.81,56.75,56.77,81100.0,40.6983,40.7055,40.6625,40.6768,81100.0
2010-07-30 15:55:00,56.77,56.82,56.7,56.7,153200.0,40.6768,40.7127,40.6267,40.6267,153200.0
2010-08-02 09:30:00,57.06,57.25,56.99,57.11,77400.0,40.8846,41.0208,40.8345,40.9205,77400.0
2010-08-02 09:35:00,57.11,57.23,57.08,57.21,81000.0,40.9205,41.0064,40.899,40.9921,81000.0
2010-08-02 09:40:00,57.2,57.21,57.03,57.09,100000.0,40.9849,40.9921,40.8631,40.9061,100000.0
2010-08-02 09:45:00,57.1,57.15,57.03,57.13,29600.0,40.9133,40.9491,40.8631,40.9348,29600.0
2010-08-02 09:50:00,57.14,57.16,57.07,57.12,27300.0,40.942,40.9563,40.8918,40.9276,27300.0
2010-08-02 09:55:00,57.12,57.15,57.08,57.13,48700.0,40.9276,40.9491,40.899,40.9348,48700.0
2010-08-02 10:00:00,57.12,57.34,57.1,57.18,112600.0,40.9276,41.0853,40.9133,40.9706,112600.0
2010-08-02 10:05:00,57.19,57.24,57.1,57.12,36100.0,40.9778,41.0136,40.9133,40.9276,36100.0
2010-08-02 10:10:00,57.13,57.21,57.12,57.2,38000.0,40.9348,40.9921,40.9276,40.9849,38000.0
2010-08-02 10:15:00,57.21,57.22,57.14,57.15,38100.0,40.9921,40.9993,40.942,40.9491,38100.0
2010-08-02 10:20:00,57.14,57.2,57.13,57.18,21700.0,40.942,40.9849,40.9348,40.9706,21700.0
2010-08-02 10:25:00,57.18,57.21,57.15,57.2,21400.0,40.9706,40.9921,40.9491,40.9849,21400.0
2010-08-02 10:30:00,57.21,57.23,57.17,57.22,52300.0,40.9921,41.0064,40.9634,40.9993,52300.0
2010-08-02 10:35:00,57.21,57.21,57.17,57.19,61400.0,40.9921,40.9921,40.9634,40.9778,61400.0
2010-08-02 10:40:00,57.2,57.23,57.17,57.17,66400.0,40.9849,41.0064,40.9634,40.9634,66400.0
2010-08-02 10:45:00,57.18,57.18,57.16,57.18,19800.0,40.9706,40.9706,40.9563,40.9706,19800.0
2010-08-02 10:50:00,57.18,57.18,57.17,57.18,31800.0,40.9706,40.9706,40.9634,40.9706,31800.0
2010-08-02 10:55:00,57.18,57.2,57.12,57.13,77800.0,40.9706,40.9849,40.9276,40.9348,77800.0
2010-08-02 11:00:00,57.12,57.16,57.1,57.16,23600.0,40.9276,40.9563,40.9133,40.9563,23600.0
2010-08-02 11:05:00,57.16,57.18,57.1,57.18,20300.0,40.9563,40.9706,40.9133,40.9706,20300.0
2010-08-02 11:10:00,57.18,57.19,57.14,57.17,22500.0,40.9706,40.9778,40.942,40.9634,22500.0
2010-08-02 11:15:00,57.17,57.2,57.16,57.17,24500.0,40.9634,40.9849,40.9563,40.9634,24500.0
2010-08-02 11:20:00,57.17,57.17,57.08,57.08,23100.0,40.9634,40.9634,40.899,40.899,23100.0
2010-08-02 11:25:00,57.09,57.2,57.09,57.19,32100.0,40.9061,40.9849,40.9061,40.9778,32100.0
2010-08-02 11:30:00,57.19,57.23,57.19,57.21,61400.0,40.9778,41.0064,40.9778,40.9921,61400.0
2010-08-02 11:35:00,57.21,57.22,57.16,57.2,28700.0,40.9921,40.9993,40.9563,40.9849,28700.0
2010-08-02 11:40:00,57.19,57.21,57.1,57.1,27200.0,40.9778,40.9921,40.9133,40.9133,27200.0
2010-08-02 11:45:00,57.11,57.14,57.09,57.14,18700.0,40.9205,40.942,40.9061,40.942,18700.0
2010-08-02 11:50:00,57.14,57.19,57.12,57.12,39100.0,40.942,40.9778,40.9276,40.9276,39100.0
2010-08-02 11:55:00,57.12,57.2,57.12,57.19,19200.0,40.9276,40.9849,40.9276,40.9778,19200.0
2010-08-02 12:00:00,57.19,57.22,57.18,57.19,32400.0,40.9778,40.9993,40.9706,40.9778,32400.0
2010-08-02 12:05:00,57.19,57.22,57.18,57.2,21600.0,40.9778,40.9993,40.9706,40.9849,21600.0
2010-08-02 12:10:00,57.19,57.24,57.16,57.22,45100.0,40.9778,41.0136,40.9563,40.9993,45100.0
2010-08-02 12:15:00,57.22,57.23,57.17,57.18,17500.0,40.9993,41.0064,40.9634,40.9706,17500.0
2010-08-02 12:20:00,57.18,57.21,57.17,57.21,23300.0,40.9706,40.9921,40.9634,40.9921,23300.0
2010-08-02 12:25:00,57.22,57.22,57.17,57.17,23200.0,40.9993,40.9993,40.9634,40.9634,23200.0
2010-08-02 12:30:00,57.18,57.2,57.16,57.19,21300.0,40.9706,40.9849,40.9563,40.9778,21300.0
2010-08-02 12:35:00,57.19,57.22,57.17,57.22,21800.0,40.9778,40.9993,40.9634,40.9993,21800.0
2010-08-02 12:40:00,57.22,57.26,57.21,57.25,11300.0,40.9993,41.0279,40.9921,41.0208,11300.0
2010-08-02 12:45:00,57.26,57.29,57.21,57.24,20000.0,41.0279,41.0494,40.9921,41.0136,20000.0
2010-08-02 12:50:00,57.23,57.27,57.2,57.26,23400.0,41.0064,41.0351,40.9849,41.0279,23400.0
2010-08-02 12:55:00,57.26,57.29,57.25,57.25,14800.0,41.0279,41.0494,41.0208,41.0208,14800.0
2010-08-02 13:00:00,57.25,57.3,57.23,57.24,19300.0,41.0208,41.0566,41.0064,41.0136,19300.0
2010-08-02 13:05:00,57.24,57.26,57.19,57.19,33500.0,41.0136,41.0279,40.9778,40.9778,33500.0
2010-08-02 13:10:00,57.19,57.22,57.17,57.17,29300.0,40.9778,40.9993,40.9634,40.9634,29300.0
2010-08-02 13:15:00,57.17,57.18,57.16,57.16,14700.0,40.9634,40.9706,40.9563,40.9563,14700.0
2010-08-02 13:20:00,57.17,57.19,57.16,57.16,11200.0,40.9634,40.9778,40.9563,40.9563,11200.0
2010-08-02 13:25:00,57.16,57.17,57.08,57.08,26300.0,40.9563,40.9634,40.899,40.899,26300.0
2010-08-02 13:30:00,57.09,57.09,57.03,57.03,33500.0,40.9061,40.9061,40.8631,40.8631,33500.0
2010-08-02 13:35:00,57.03,57.04,56.99,57.03,30800.0,40.8631,40.8703,40.8345,40.8631,30800.0
2010-08-02 13:40:00,57.03,57.05,57.01,57.02,27400.0,40.8631,40.8775,40.8488,40.856,27400.0
2010-08-02 13:45:00,57.01,57.02,57.0,57.0,16300.0,40.8488,40.856,40.8416,40.8416,16300.0
2010-08-02 13:50:00,57.0,57.03,56.99,57.0,29600.0,40.8416,40.8631,40.8345,40.8416,29600.0
2010-08-02 13:55:00,57.01,57.01,56.98,56.99,16500.0,40.8488,40.8488,40.8273,40.8345,16500.0
2010-08-02 14:00:00,56.98,56.99,56.96,56.96,19100.0,40.8273,40.8345,40.813,40.813,19100.0
2010-08-02 14:05:00,56.96,56.96,56.93,56.94,28600.0,40.813,40.813,40.7915,40.7986,28600.0
2010-08-02 14:10:00,56.95,57.0,56.94,56.99,42300.0,40.8058,40.8416,40.7986,40.8345,42300.0
2010-08-02 14:15:00,56.99,57.02,56.96,56.97,32500.0,40.8345,40.856,40.813,40.8201,32500.0
2010-08-02 14:20:00,56.96,56.98,56.94,56.97,26400.0,40.813,40.8273,40.7986,40.8201,26400.0
2010-08-02 14:25:00,56.98,56.98,56.93,56.93,16000.0,40.8273,40.8273,40.7915,40.7915,16000.0
2010-08-02 14:30:00,56.94,56.97,56.94,56.96,35400.0,40.7986,40.8201,40.7986,40.813,35400.0
2010-08-02 14:35:00,56.98,57.08,56.96,57.07,61500.0,40.8273,40.899,40.813,40.8918,61500.0
2010-08-02 14:40:00,57.07,57.07,57.0,57.01,42200.0,40.8918,40.8918,40.8416,40.8488,42200.0
2010-08-02 14:45:00,57.01,57.02,56.96,56.97,32400.0,40.8488,40.856,40.813,40.8201,32400.0
2010-08-02 14:50:00,56.97,57.02,56.97,57.0,27700.0,40.8201,40.856,40.8201,40.8416,27700.0
2010-08-02 14:55:00,56.99,57.0,56.98,57.0,17600.0,40.8345,40.8416,40.8273,40.8416,17600.0
2010-08-02 15:00:00,57.0,57.0,56.93,56.93,21100.0,40.8416,40.8416,40.7915,40.7915,21100.0
2010-08-02 15:05:00,56.94,56.95,56.91,56.92,58500.0,40.7986,40.8058,40.7772,40.7843,58500.0
2010-08-02 15:10:00,56.92,56.98,56.9,56.96,42600.0,40.7843,40.8273,40.77,40.813,42600.0
2010-08-02 15:15:00,56.96,56.96,56.93,56.96,32900.0,40.813,40.813,40.7915,40.813,32900.0
2010-08-02 15:20:00,56.96,56.98,56.96,56.98,25900.0,40.813,40.8273,40.813,40.8273,25900.0
2010-08-02 15:25:00,56.98,56.99,56.93,56.94,45800.0,40.8273,40.8345,40.7915,40.7986,45800.0
2010-08-02 15:30:00,56.94,56.95,56.9,56.92,126500.0,40.7986,40.8058,40.77,40.7843,126500.0
2010-08-02 15:35:00,56.91,56.96,56.85,56.85,76100.0,40.7772,40.813,40.7342,40.7342,76100.0
2010-08-02 15:40:00,56.85,56.85,56.81,56.84,107900.0,40.7342,40.7342,40.7055,40.727,107900.0
2010-08-02 15:45:00,56.85,56.87,56.79,56.8,86300.0,40.7342,40.7485,40.6912,40.6983,86300.0
2010-08-02 15:50:00,56.8,56.83,56.79,56.82,182900.0,40.6983,40.7198,40.6912,40.7127,182900.0
2010-08-02 15:55:00,56.82,56.84,56.76,56.84,271300.0,40.7127,40.727,40.6697,40.727,271300.0
2010-08-03 09:30:00,56.62,56.91,56.45,56.54,62700.0,40.5694,40.7772,40.4476,40.512,62700.0
2010-08-03 09:35:00,56.54,56.62,56.46,56.6,52900.0,40.512,40.5694,40.4547,40.555,52900.0
2010-08-03 09:40:00,56.61,56.68,56.61,56.65,50300.0,40.5622,40.6124,40.5622,40.5909,50300.0
2010-08-03 09:45:00,56.65,56.73,56.57,56.69,56500.0,40.5909,40.6482,40.5335,40.6195,56500.0
2010-08-03 09:50:00,56.7,56.7,56.56,56.56,55500.0,40.6267,40.6267,40.5264,40.5264,55500.0
2010-08-03 09:55:00,56.56,56.6,56.5,56.53,45600.0,40.5264,40.555,40.4834,40.5049,45600.0
2010-08-03 10:00:00,56.51,56.52,56.38,56.52,53900.0,40.4905,40.4977,40.3974,40.4977,53900.0
2010-08-03 10:05:00,56.51,56.56,56.49,56.51,33800.0,40.4905,40.5264,40.4762,40.4905,33800.0
2010-08-03 10:10:00,56.5,56.52,56.46,56.49,37100.0,40.4834,40.4977,40.4547,40.4762,37100.0
2010-08-03 10:15:00,56.49,56.62,56.49,56.6,93400.0,40.4762,40.5694,40.4762,40.555,93400.0
2010-08-03 10:20:00,56.6,56.61,56.56,56.59,34300.0,40.555,40.5622,40.5264,40.5479,34300.0
2010-08-03 10:25:00,56.59,56.6,56.49,56.49,21900.0,40.5479,40.555,40.4762,40.4762,21900.0
2010-08-03 10:30:00,56.49,56.58,56.49,56.57,24500.0,40.4762,40.5407,40.4762,40.5335,24500.0
2010-08-03 10:35:00,56.58,56.61,56.56,56.6,18000.0,40.5407,40.5622,40.5264,40.555,18000.0
2010-08-03 10:40:00,56.6,56.63,56.54,56.6,53100.0,40.555,40.5765,40.512,40.555,53100.0
2010-08-03 10:45:00,56.6,56.71,56.59,56.65,91200.0,40.555,40.6339,40.5479,40.5909,91200.0
2010-08-03 10:50:00,56.65,56.75,56.65,56.7,64900.0,40.5909,40.6625,40.5909,40.6267,64900.0
2010-08-03 10:55:00,56.7,56.7,56.63,56.64,24900.0,40.6267,40.6267,40.5765,40.5837,24900.0
2010-08-03 11:00:00,56.65,56.65,56.56,56.56,27200.0,40.5909,40.5909,40.5264,40.5264,27200.0
2010-08-03 11:05:00,56.56,56.56,56.51,56.51,21400.0,40.5264,40.5264,40.4905,40.4905,21400.0
2010-08-03 11:10:00,56.5,56.51,56.47,56.51,35700.0,40.4834,40.4905,40.4619,40.4905,35700.0
2010-08-03 11:15:00,56.51,56.53,56.47,56.5,39700.0,40.4905,40.5049,40.4619,40.4834,39700.0
2010-08-03 11:20:00,56.5,56.6,56.49,56.54,25800.0,40.4834,40.555,40.4762,40.512,25800.0
2010-08-03 11:25:00,56.55,56.58,56.51,56.55,17400.0,40.5192,40.5407,40.4905,40.5192,17400.0
2010-08-03 11:30:00,56.54,56.63,56.54,56.62,39600.0,40.512,40.5765,40.512,40.5694,39600.0
2010-08-03 11:35:00,56.63,56.75,56.63,56.74,58600.0,40.5765,40.6625,40.5765,40.6553,58600.0
2010-08-03 11:40:00,56.74,56.76,56.69,56.7,32400.0,40.6553,40.6697,40.6195,40.6267,32400.0
2010-08-03 11:45:00,56.7,56.73,56.68,56.7,36700.0,40.6267,40.6482,40.6124,40.6267,36700.0
2010-08-03 11:50:00,56.7,56.71,56.66,56.66,17800.0,40.6267,40.6339,40.598,40.598,17800.0
2010-08-03 11:55:00,56.67,56.7,56.66,56.7,24800.0,40.6052,40.6267,40.598,40.6267,24800.0
2010-08-03 12:00:00,56.69,56.75,56.68,56.73,52400.0,40.6195,40.6625,40.6124,40.6482,52400.0
2010-08-03 12:05:00,56.73,56.73,56.69,56.69,18900.0,40.6482,40.6482,40.6195,40.6195,18900.0
2010-08-03 12:10:00,56.69,56.69,56.68,56.69,15100.0,40.6195,40.6195,40.6124,40.6195,15100.0
2010-08-03 12:15:00,56.68,56.68,56.59,56.6,44700.0,40.6124,40.6124,40.5479,40.555,44700.0
2010-08-03 12:20:00,56.59,56.6,56.59,56.59,16600.0,40.5479,40.555,40.5479,40.5479,16600.0
2010-08-03 12:25:00,56.59,56.6,56.48,56.53,39000.0,40.5479,40.555,40.4691,40.5049,39000.0
2010-08-03 12:30:00,56.52,56.53,56.49,56.49,30800.0,40.4977,40.5049,40.4762,40.4762,30800.0
2010-08-03 12:35:00,56.49,56.54,56.49,56.54,18700.0,40.4762,40.512,40.4762,40.512,18700.0
2010-08-03 12:40:00,56.55,56.55,56.51,56.51,16000.0,40.5192,40.5192,40.4905,40.4905,16000.0
2010-08-03 12:45:00,56.5,56.51,56.48,56.51,19400.0,40.4834,40.4905,40.4691,40.4905,19400.0
2010-08-03 12:50:00,56.51,56.57,56.51,56.57,19800.0,40.4905,40.5335,40.4905,40.5335,19800.0
2010-08-03 12:55:00,56.57,56.6,56.53,56.53,36200.0,40.5335,40.555,40.5049,40.5049,36200.0
2010-08-03 13:00:00,56.52,56.56,56.49,56.49,15800.0,40.4977,40.5264,40.4762,40.4762,15800.0
2010-08-03 13:05:00,56.49,56.51,56.46,56.46,33300.0,40.4762,40.4905,40.4547,40.4547,33300.0
2010-08-03 13:10:00,56.45,56.5,56.45,56.49,25200.0,40.4476,40.4834,40.4476,40.4762,25200.0
2010-08-03 13:15:00,56.49,56.49,56.43,56.47,24600.0,40.4762,40.4762,40.4332,40.4619,24600.0
2010-08-03 13:20:00,56.46,56.5,56.46,56.49,17900.0,40.4547,40.4834,40.4547,40.4762,17900.0
2010-08-03 13:25:00,56.5,56.51,56.47,56.47,17800.0,40.4834,40.4905,40.4619,40.4619,17800.0
2010-08-03 13:30:00,56.47,56.55,56.47,56.55,43300.0,40.4619,40.5192,40.4619,40.5192,43300.0
2010-08-03 13:35:00,56.54,56.55,56.52,56.53,23200.0,40.512,40.5192,40.4977,40.5049,23200.0
2010-08-03 13:40:00,56.52,56.53,56.48,56.48,16500.0,40.4977,40.5049,40.4691,40.4691,16500.0
2010-08-03 13:45:00,56.49,56.5,56.47,56.5,22200.0,40.4762,40.4834,40.4619,40.4834,22200.0
2010-08-03 13:50:00,56.49,56.58,56.49,56.58,29900.0,40.4762,40.5407,40.4762,40.5407,29900.0
2010-08-03 13:55:00,56.57,56.59,56.54,56.55,19600.0,40.5335,40.5479,40.512,40.5192,19600.0
2010-08-03 14:00:00,56.55,56.6,56.55,56.58,11900.0,40.5192,40.555,40.5192,40.5407,11900.0
2010-08-03 14:05:00,56.58,56.65,56.57,56.64,22900.0,40.5407,40.5909,40.5335,40.5837,22900.0
2010-08-03 14:10:00,56.65,56.65,56.62,56.62,20900.0,40.5909,40.5909,40.5694,40.5694,20900.0
2010-08-03 14:15:00,56.62,56.64,56.61,56.61,48400.0,40.5694,40.5837,40.5622,40.5622,48400.0
2010-08-03 14:20:00,56.61,56.63,56.59,56.59,19800.0,40.5622,40.5765,40.5479,40.5479,19800.0
2010-08-03 14:25:00,56.59,56.6,56.57,56.6,15300.0,40.5479,40.555,40.5335,40.555,15300.0
2010-08-03 14:30:00,56.6,56.61,56.58,56.61,17900.0,40.555,40.5622,40.5407,40.5622,17900.0
2010-08-03 14:35:00,56.6,56.63,56.6,56.62,31100.0,40.555,40.5765,40.555,40.5694,31100.0
2010-08-03 14:40:00,56.62,56.63,56.58,56.59,25800.0,40.5694,40.5765,40.5407,40.5479,25800.0
2010-08-03 14:45:00,56.59,56.65,56.59,56.63,23200.0,40.5479,40.5909,40.5479,40.5765,23200.0
2010-08-03 14:50:00,56.63,56.64,56.61,56.62,39000.0,40.5765,40.5837,40.5622,40.5694,39000.0
2010-08-03 14:55:00,56.63,56.64,56.61,56.64,19600.0,40.5765,40.5837,40.5622,40.5837,19600.0
2010-08-03 15:00:00,56.63,56.65,56.61,56.62,34600.0,40.5765,40.5909,40.5622,40.5694,34600.0
2010-08-03 15:05:00,56.62,56.63,56.61,56.62,25400.0,40.5694,40.5765,40.5622,40.5694,25400.0
2010-08-03 15:10:00,56.62,56.64,56.61,56.62,21800.0,40.5694,40.5837,40.5622,40.5694,21800.0
2010-08-03 15:15:00,56.62,56.65,56.61,56.63,46800.0,40.5694,40.5909,40.5622,40.5765,46800.0
2010-08-03 15:20:00,56.63,56.64,56.6,56.6,38300.0,40.5765,40.5837,40.555,40.555,38300.0
2010-08-03 15:25:00,56.6,56.64,56.59,56.63,42600.0,40.555,40.5837,40.5479,40.5765,42600.0
2010-08-03 15:30:00,56.63,56.64,56.58,56.58,33300.0,40.5765,40.5837,40.5407,40.5407,33300.0
2010-08-03 15:35:00,56.57,56.59,56.57,56.57,51400.0,40.5335,40.5479,40.5335,40.5335,51400.0
2010-08-03 15:40:00,56.57,56.6,56.54,56.54,47500.0,40.5335,40.555,40.512,40.512,47500.0
2010-08-03 15:45:00,56.55,56.59,56.51,56.55,110400.0,40.5192,40.5479,40.4905,40.5192,110400.0
2010-08-03 15:50:00,56.55,56.57,56.5,56.5,57700.0,40.5192,40.5335,40.4834,40.4834,57700.0
2010-08-03 15:55:00,56.51,56.54,56.46,56.54,140200.0,40.4905,40.512,40.4547,40.512,140200.0
2010-08-04 09:30:00,56.67,56.67,56.24,56.4,52600.0,40.7502,40.7502,40.441,40.5561,52600.0
2010-08-04 09:35:00,56.41,56.67,56.39,56.65,58500.0,40.5632,40.7502,40.5489,40.7358,58500.0
2010-08-04 09:40:00,56.65,56.72,56.6,56.69,33500.0,40.7358,40.7862,40.6999,40.7646,33500.0
2010-08-04 09:45:00,56.69,56.69,56.53,56.65,28800.0,40.7646,40.7646,40.6495,40.7358,28800.0
2010-08-04 09:50:00,56.65,56.7,56.59,56.69,36800.0,40.7358,40.7718,40.6927,40.7646,36800.0
2010-08-04 09:55:00,56.7,56.75,56.64,56.73,43000.0,40.7718,40.8077,40.7286,40.7934,43000.0
2010-08-04 10:00:00,56.73,56.94,56.73,56.9,64300.0,40.7934,40.9444,40.7934,40.9156,64300.0
2010-08-04 10:05:00,56.91,56.93,56.73,56.78,30600.0,40.9228,40.9372,40.7934,40.8293,30600.0
2010-08-04 10:10:00,56.78,56.79,56.68,56.78,50600.0,40.8293,40.8365,40.7574,40.8293,50600.0
2010-08-04 10:15:00,56.78,56.79,56.69,56.7,70300.0,40.8293,40.8365,40.7646,40.7718,70300.0
2010-08-04 10:20:00,56.69,56.77,56.69,56.77,39400.0,40.7646,40.8221,40.7646,40.8221,39400.0
2010-08-04 10:25:00,56.77,56.77,56.69,56.7,22700.0,40.8221,40.8221,40.7646,40.7718,22700.0
2010-08-04 10:30:00,56.71,56.9,56.71,56.9,71500.0,40.779,40.9156,40.779,40.9156,71500.0
2010-08-04 10:35:00,56.9,56.9,56.75,56.85,60200.0,40.9156,40.9156,40.8077,40.8796,60200.0
2010-08-04 10:40:00,56.85,57.03,56.83,56.95,97500.0,40.8796,41.0091,40.8653,40.9516,97500.0
2010-08-04 10:45:00,56.95,56.99,56.94,56.95,33400.0,40.9516,40.9803,40.9444,40.9516,33400.0
2010-08-04 10:50:00,56.94,56.97,56.9,56.95,26400.0,40.9444,40.9659,40.9156,40.9516,26400.0
2010-08-04 10:55:00,56.95,57.04,56.94,57.02,37700.0,40.9516,41.0163,40.9444,41.0019,37700.0
2010-08-04 11:00:00,57.02,57.09,57.01,57.07,62600.0,41.0019,41.0522,40.9947,41.0378,62600.0
2010-08-04 11:05:00,57.06,57.18,57.06,57.13,47900.0,41.0306,41.1169,41.0306,41.081,47900.0
2010-08-04 11:10:00,57.14,57.22,57.13,57.21,53000.0,41.0882,41.1457,41.081,41.1385,53000.0
2010-08-04 11:15:00,57.2,57.22,57.17,57.19,38100.0,41.1313,41.1457,41.1097,41.1241,38100.0
2010-08-04 11:20:00,57.18,57.19,57.12,57.13,28300.0,41.1169,41.1241,41.0738,41.081,28300.0
2010-08-04 11:25:00,57.15,57.23,57.14,57.2,29600.0,41.0954,41.1529,41.0882,41.1313,29600.0
2010-08-04 11:30:00,57.21,57.24,57.2,57.21,37100.0,41.1385,41.1601,41.1313,41.1385,37100.0
2010-08-04 11:35:00,57.21,57.23,57.17,57.21,28400.0,41.1385,41.1529,41.1097,41.1385,28400.0
2010-08-04 11:40:00,57.2,57.23,57.19,57.22,41400.0,41.1313,41.1529,41.1241,41.1457,41400.0
2010-08-04 11:45:00,57.21,57.28,57.19,57.27,48400.0,41.1385,41.1888,41.1241,41.1817,48400.0
2010-08-04 11:50:00,57.27,57.33,57.25,57.3,85000.0,41.1817,41.2248,41.1673,41.2032,85000.0
2010-08-04 11:55:00,57.3,57.34,57.26,57.32,39800.0,41.2032,41.232,41.1745,41.2176,39800.0
2010-08-04 12:00:00,57.31,57.47,57.3,57.47,74300.0,41.2104,41.3255,41.2032,41.3255,74300.0
2010-08-04 12:05:00,57.47,57.49,57.45,57.46,61700.0,41.3255,41.3399,41.3111,41.3183,61700.0
2010-08-04 12:10:00,57.46,57.52,57.42,57.42,47400.0,41.3183,41.3614,41.2895,41.2895,47400.0
2010-08-04 12:15:00,57.43,57.47,57.43,57.47,12100.0,41.2967,41.3255,41.2967,41.3255,12100.0
2010-08-04 12:20:00,57.47,57.6,57.46,57.6,88400.0,41.3255,41.419,41.3183,41.419,88400.0
2010-08-04 12:25:00,57.59,57.61,57.51,57.51,62800.0,41.4118,41.4261,41.3542,41.3542,62800.0
2010-08-04 12:30:00,57.51,57.51,57.47,57.47,32700.0,41.3542,41.3542,41.3255,41.3255,32700.0
2010-08-04 12:35:00,57.47,57.47,57.39,57.4,33900.0,41.3255,41.3255,41.2679,41.2751,33900.0
2010-08-04 12:40:00,57.4,57.41,57.33,57.36,46300.0,41.2751,41.2823,41.2248,41.2464,46300.0
2010-08-04 12:45:00,57.36,57.39,57.31,57.31,25400.0,41.2464,41.2679,41.2104,41.2104,25400.0
2010-08-04 12:50:00,57.31,57.37,57.3,57.37,18900.0,41.2104,41.2536,41.2032,41.2536,18900.0
2010-08-04 12:55:00,57.37,57.4,57.33,57.33,35200.0,41.2536,41.2751,41.2248,41.2248,35200.0
2010-08-04 13:00:00,57.33,57.36,57.3,57.32,31400.0,41.2248,41.2464,41.2032,41.2176,31400.0
2010-08-04 13:05:00,57.33,57.34,57.29,57.3,47900.0,41.2248,41.232,41.196,41.2032,47900.0
2010-08-04 13:10:00,57.3,57.31,57.23,57.23,25800.0,41.2032,41.2104,41.1529,41.1529,25800.0
2010-08-04 13:15:00,57.23,57.27,57.21,57.21,14500.0,41.1529,41.1817,41.1385,41.1385,14500.0
2010-08-04 13:20:00,57.21,57.27,57.2,57.2,18200.0,41.1385,41.1817,41.1313,41.1313,18200.0
2010-08-04 13:25:00,57.2,57.26,57.2,57.25,17000.0,41.1313,41.1745,41.1313,41.1673,17000.0
2010-08-04 13:30:00,57.26,57.26,57.21,57.22,13900.0,41.1745,41.1745,41.1385,41.1457,13900.0
2010-08-04 13:35:00,57.21,57.28,57.21,57.26,24700.0,41.1385,41.1888,41.1385,41.1745,24700.0
2010-08-04 13:40:00,57.26,57.27,57.21,57.23,22000.0,41.1745,41.1817,41.1385,41.1529,22000.0
2010-08-04 13:45:00,57.23,57.25,57.22,57.23,16600.0,41.1529,41.1673,41.1457,41.1529,16600.0
2010-08-04 13:50:00,57.24,57.26,57.18,57.24,51500.0,41.1601,41.1745,41.1169,41.1601,51500.0
2010-08-04 13:55:00,57.23,57.26,57.21,57.26,39500.0,41.1529,41.1745,41.1385,41.1745,39500.0
2010-08-04 14:00:00,57.26,57.33,57.23,57.31,48200.0,41.1745,41.2248,41.1529,41.2104,48200.0
2010-08-04 14:05:00,57.32,57.32,57.29,57.31,19500.0,41.2176,41.2176,41.196,41.2104,19500.0
2010-08-04 14:10:00,57.3,57.34,57.3,57.32,45400.0,41.2032,41.232,41.2032,41.2176,45400.0
2010-08-04 14:15:00,57.33,57.37,57.32,57.36,49200.0,41.2248,41.2536,41.2176,41.2464,49200.0
2010-08-04 14:20:00,57.36,57.42,57.35,57.4,96300.0,41.2464,41.2895,41.2392,41.2751,96300.0
2010-08-04 14:25:00,57.4,57.42,57.38,57.42,35200.0,41.2751,41.2895,41.2608,41.2895,35200.0
2010-08-04 14:30:00,57.42,57.44,57.38,57.41,62300.0,41.2895,41.3039,41.2608,41.2823,62300.0
2010-08-04 14:35:00,57.4,57.42,57.37,57.38,25800.0,41.2751,41.2895,41.2536,41.2608,25800.0
2010-08-04 14:40:00,57.38,57.44,57.37,57.42,37900.0,41.2608,41.3039,41.2536,41.2895,37900.0
2010-08-04 14:45:00,57.41,57.45,57.38,57.44,45100.0,41.2823,41.3111,41.2608,41.3039,45100.0
2010-08-04 14:50:00,57.45,57.45,57.36,57.39,46300.0,41.3111,41.3111,41.2464,41.2679,46300.0
2010-08-04 14:55:00,57.4,57.44,57.39,57.43,38500.0,41.2751,41.3039,41.2679,41.2967,38500.0
2010-08-04 15:00:00,57.44,57.44,57.37,57.39,52600.0,41.3039,41.3039,41.2536,41.2679,52600.0
2010-08-04 15:05:00,57.39,57.4,57.35,57.37,65300.0,41.2679,41.2751,41.2392,41.2536,65300.0
2010-08-04 15:10:00,57.38,57.41,57.37,57.41,47800.0,41.2608,41.2823,41.2536,41.2823,47800.0
2010-08-04 15:15:00,57.4,57.5,57.39,57.5,83900.0,41.2751,41.347,41.2679,41.347,83900.0
2010-08-04 15:20:00,57.49,57.53,57.48,57.48,94600.0,41.3399,41.3686,41.3327,41.3327,94600.0
2010-08-04 15:25:00,57.49,57.54,57.49,57.53,41700.0,41.3399,41.3758,41.3399,41.3686,41700.0
2010-08-04 15:30:00,57.54,57.55,57.53,57.54,91700.0,41.3758,41.383,41.3686,41.3758,91700.0
2010-08-04 15:35:00,57.54,57.55,57.46,57.46,149200.0,41.3758,41.383,41.3183,41.3183,149200.0
2010-08-04 15:40:00,57.45,57.48,57.42,57.43,74700.0,41.3111,41.3327,41.2895,41.2967,74700.0
2010-08-04 15:45:00,57.43,57.48,57.42,57.44,103200.0,41.2967,41.3327,41.2895,41.3039,103200.0
2010-08-04 15:50:00,57.44,57.45,57.38,57.4,157900.0,41.3039,41.3111,41.2608,41.2751,157900.0
2010-08-04 15:55:00,57.4,57.5,57.38,57.4,353100.0,41.2751,41.347,41.2608,41.2751,353100.0
2010-08-05 09:30:00,56.74,56.74,56.12,56.14,140100.0,40.8005,40.8005,40.3547,40.3691,140100.0
2010-08-05 09:35:00,56.15,56.16,55.86,56.0,166100.0,40.3763,40.3835,40.1678,40.2684,166100.0
2010-08-05 09:40:00,56.0,56.35,55.99,56.35,140600.0,40.2684,40.5201,40.2612,40.5201,140600.0
2010-08-05 09:45:00,56.35,56.5,56.35,56.4,145100.0,40.5201,40.628,40.5201,40.5561,145100.0
2010-08-05 09:50:00,56.39,56.41,56.34,56.37,55200.0,40.5489,40.5632,40.5129,40.5345,55200.0
2010-08-05 09:55:00,56.37,56.37,56.32,56.32,96300.0,40.5345,40.5345,40.4985,40.4985,96300.0
2010-08-05 10:00:00,56.32,56.34,56.25,56.26,69900.0,40.4985,40.5129,40.4482,40.4554,69900.0
2010-08-05 10:05:00,56.26,56.27,56.15,56.2,66000.0,40.4554,40.4626,40.3763,40.4122,66000.0
2010-08-05 10:10:00,56.19,56.24,56.17,56.18,40200.0,40.4051,40.441,40.3907,40.3979,40200.0
2010-08-05 10:15:00,56.18,56.32,56.18,56.31,91600.0,40.3979,40.4985,40.3979,40.4913,91600.0
2010-08-05 10:20:00,56.31,56.38,56.31,56.36,46600.0,40.4913,40.5417,40.4913,40.5273,46600.0
2010-08-05 10:25:00,56.37,56.4,56.36,56.4,69700.0,40.5345,40.5561,40.5273,40.5561,69700.0
2010-08-05 10:30:00,56.4,56.44,56.39,56.42,58200.0,40.5561,40.5848,40.5489,40.5704,58200.0
2010-08-05 10:35:00,56.42,56.46,56.41,56.45,42600.0,40.5704,40.5992,40.5632,40.592,42600.0
2010-08-05 10:40:00,56.46,56.49,56.36,56.37,49900.0,40.5992,40.6208,40.5273,40.5345,49900.0
2010-08-05 10:45:00,56.37,56.42,56.36,56.42,25700.0,40.5345,40.5704,40.5273,40.5704,25700.0
2010-08-05 10:50:00,56.42,56.43,56.38,56.38,31600.0,40.5704,40.5776,40.5417,40.5417,31600.0
2010-08-05 10:55:00,56.38,56.39,56.28,56.28,53800.0,40.5417,40.5489,40.4698,40.4698,53800.0
2010-08-05 11:00:00,56.28,56.31,56.24,56.25,63600.0,40.4698,40.4913,40.441,40.4482,63600.0
2010-08-05 11:05:00,56.25,56.31,56.21,56.3,51300.0,40.4482,40.4913,40.4194,40.4841,51300.0
2010-08-05 11:10:00,56.31,56.33,56.27,56.31,49000.0,40.4913,40.5057,40.4626,40.4913,49000.0
2010-08-05 11:15:00,56.31,56.32,56.27,56.32,82800.0,40.4913,40.4985,40.4626,40.4985,82800.0
2010-08-05 11:20:00,56.33,56.37,56.33,56.35,24900.0,40.5057,40.5345,40.5057,40.5201,24900.0
2010-08-05 11:25:00,56.35,56.44,56.35,56.42,28900.0,40.5201,40.5848,40.5201,40.5704,28900.0
2010-08-05 11:30:00,56.42,56.42,56.39,56.4,39200.0,40.5704,40.5704,40.5489,40.5561,39200.0
2010-08-05 11:35:00,56.4,56.45,56.39,56.45,58100.0,40.5561,40.592,40.5489,40.592,58100.0
2010-08-05 11:40:00,56.46,56.59,56.46,56.59,72000.0,40.5992,40.6927,40.5992,40.6927,72000.0
2010-08-05 11:45:00,56.58,56.6,56.41,56.42,81900.0,40.6855,40.6999,40.5632,40.5704,81900.0
2010-08-05 11:50:00,56.42,56.45,56.4,56.41,50400.0,40.5704,40.592,40.5561,40.5632,50400.0
2010-08-05 11:55:00,56.41,56.41,56.37,56.4,62900.0,40.5632,40.5632,40.5345,40.5561,62900.0
2010-08-05 12:00:00,56.4,56.5,56.4,56.48,23100.0,40.5561,40.628,40.5561,40.6136,23100.0
2010-08-05 12:05:00,56.47,56.49,56.43,56.43,22900.0,40.6064,40.6208,40.5776,40.5776,22900.0
2010-08-05 12:10:00,56.44,56.46,56.42,56.45,25000.0,40.5848,40.5992,40.5704,40.592,25000.0
2010-08-05 12:15:00,56.45,56.46,56.38,56.4,31100.0,40.592,40.5992,40.5417,40.5561,31100.0
2010-08-05 12:20:00,56.4,56.41,56.39,56.4,15400.0,40.5561,40.5632,40.5489,40.5561,15400.0
2010-08-05 12:25:00,56.41,56.42,56.37,56.38,21300.0,40.5632,40.5704,40.5345,40.5417,21300.0
2010-08-05 12:30:00,56.38,56.39,56.33,56.37,65000.0,40.5417,40.5489,40.5057,40.5345,65000.0
2010-08-05 12:35:00,56.37,56.41,56.35,56.36,23400.0,40.5345,40.5632,40.5201,40.5273,23400.0
2010-08-05 12:40:00,56.35,56.37,56.33,56.34,33000.0,40.5201,40.5345,40.5057,40.5129,33000.0
2010-08-05 12:45:00,56.35,56.45,56.34,56.45,25000.0,40.5201,40.592,40.5129,40.592,25000.0
2010-08-05 12:50:00,56.45,56.47,56.43,56.44,19900.0,40.592,40.6064,40.5776,40.5848,19900.0
2010-08-05 12:55:00,56.43,56.46,56.42,56.45,14800.0,40.5776,40.5992,40.5704,40.592,14800.0
2010-08-05 13:00:00,56.45,56.46,56.41,56.42,15900.0,40.592,40.5992,40.5632,40.5704,15900.0
2010-08-05 13:05:00,56.42,56.42,56.37,56.38,11700.0,40.5704,40.5704,40.5345,40.5417,11700.0
2010-08-05 13:10:00,56.37,56.39,56.34,56.34,26400.0,40.5345,40.5489,40.5129,40.5129,26400.0
2010-08-05 13:15:00,56.34,56.35,56.34,56.34,11800.0,40.5129,40.5201,40.5129,40.5129,11800.0
2010-08-05 13:20:00,56.35,56.41,56.34,56.4,26700.0,40.5201,40.5632,40.5129,40.5561,26700.0
2010-08-05 13:25:00,56.41,56.45,56.41,56.44,16800.0,40.5632,40.592,40.5632,40.5848,16800.0
2010-08-05 13:30:00,56.45,56.47,56.44,56.47,23100.0,40.592,40.6064,40.5848,40.6064,23100.0
2010-08-05 13:35:00,56.47,56.47,56.42,56.42,24800.0,40.6064,40.6064,40.5704,40.5704,24800.0
2010-08-05 13:40:00,56.43,56.44,56.4,56.42,39900.0,40.5776,40.5848,40.5561,40.5704,39900.0
2010-08-05 13:45:00,56.43,56.46,56.4,56.41,66700.0,40.5776,40.5992,40.5561,40.5632,66700.0
2010-08-05 13:50:00,56.4,56.41,56.38,56.4,17300.0,40.5561,40.5632,40.5417,40.5561,17300.0
2010-08-05 13:55:00,56.39,56.44,56.39,56.43,21200.0,40.5489,40.5848,40.5489,40.5776,21200.0
2010-08-05 14:00:00,56.43,56.46,56.42,56.45,20900.0,40.5776,40.5992,40.5704,40.592,20900.0
2010-08-05 14:05:00,56.46,56.46,56.42,56.44,23500.0,40.5992,40.5992,40.5704,40.5848,23500.0
2010-08-05 14:10:00,56.44,56.46,56.44,56.45,22800.0,40.5848,40.5992,40.5848,40.592,22800.0
2010-08-05 14:15:00,56.45,56.46,56.41,56.43,45700.0,40.592,40.5992,40.5632,40.5776,45700.0
2010-08-05 14:20:00,56.43,56.46,56.43,56.43,17000.0,40.5776,40.5992,40.5776,40.5776,17000.0
2010-08-05 14:25:00,56.44,56.47,56.43,56.43,25900.0,40.5848,40.6064,40.5776,40.5776,25900.0
2010-08-05 14:30:00,56.44,56.44,56.38,56.38,26300.0,40.5848,40.5848,40.5417,40.5417,26300.0
2010-08-05 14:35:00,56.38,56.4,56.38,56.38,26900.0,40.5417,40.5561,40.5417,40.5417,26900.0
2010-08-05 14:40:00,56.39,56.42,56.38,56.4,30000.0,40.5489,40.5704,40.5417,40.5561,30000.0
2010-08-05 14:45:00,56.4,56.42,56.39,56.4,21200.0,40.5561,40.5704,40.5489,40.5561,21200.0
2010-08-05 14:50:00,56.41,56.41,56.37,56.39,38700.0,40.5632,40.5632,40.5345,40.5489,38700.0
2010-08-05 14:55:00,56.4,56.4,56.36,56.39,31900.0,40.5561,40.5561,40.5273,40.5489,31900.0
2010-08-05 15:00:00,56.38,56.45,56.38,56.42,43200.0,40.5417,40.592,40.5417,40.5704,43200.0
2010-08-05 15:05:00,56.42,56.42,56.35,56.36,59800.0,40.5704,40.5704,40.5201,40.5273,59800.0
2010-08-05 15:10:00,56.36,56.39,56.36,56.38,36700.0,40.5273,40.5489,40.5273,40.5417,36700.0
2010-08-05 15:15:00,56.39,56.43,56.38,56.43,35700.0,40.5489,40.5776,40.5417,40.5776,35700.0
2010-08-05 15:20:00,56.43,56.46,56.41,56.44,72600.0,40.5776,40.5992,40.5632,40.5848,72600.0
2010-08-05 15:25:00,56.44,56.44,56.41,56.42,61500.0,40.5848,40.5848,40.5632,40.5704,61500.0
2010-08-05 15:30:00,56.41,56.44,56.4,56.4,72800.0,40.5632,40.5848,40.5561,40.5561,72800.0
2010-08-05 15:35:00,56.4,56.42,56.39,56.42,86700.0,40.5561,40.5704,40.5489,40.5704,86700.0
2010-08-05 15:40:00,56.42,56.48,56.42,56.44,135000.0,40.5704,40.6136,40.5704,40.5848,135000.0
2010-08-05 15:45:00,56.44,56.44,56.38,56.4,124300.0,40.5848,40.5848,40.5417,40.5561,124300.0
2010-08-05 15:50:00,56.41,56.43,56.39,56.39,126600.0,40.5632,40.5776,40.5489,40.5489,126600.0
2010-08-05 15:55:00,56.39,56.45,56.37,56.45,283400.0,40.5489,40.592,40.5345,40.592,283400.0
2010-08-06 09:30:00,56.1,56.26,55.87,56.26,60000.0,40.3403,40.4554,40.1749,40.4554,60000.0
2010-08-06 09:35:00,56.25,56.25,56.03,56.07,56600.0,40.4482,40.4482,40.29,40.3188,56600.0
2010-08-06 09:40:00,56.08,56.36,56.08,56.32,61000.0,40.326,40.5273,40.326,40.4985,61000.0
2010-08-06 09:45:00,56.32,56.42,56.24,56.24,27600.0,40.4985,40.5704,40.441,40.441,27600.0
2010-08-06 09:50:00,56.25,56.41,56.25,56.41,37500.0,40.4482,40.5632,40.4482,40.5632,37500.0
2010-08-06 09:55:00,56.41,56.61,56.4,56.61,54100.0,40.5632,40.7071,40.5561,40.7071,54100.0
2010-08-06 10:00:00,56.61,56.64,56.58,56.59,51300.0,40.7071,40.7286,40.6855,40.6927,51300.0
2010-08-06 10:05:00,56.59,56.6,56.59,56.6,34800.0,40.6927,40.6999,40.6927,40.6999,34800.0
2010-08-06 10:10:00,56.59,56.6,56.58,56.59,40200.0,40.6927,40.6999,40.6855,40.6927,40200.0
2010-08-06 10:15:00,56.59,56.61,56.58,56.59,46400.0,40.6927,40.7071,40.6855,40.6927,46400.0
2010-08-06 10:20:00,56.59,56.6,56.45,56.52,44600.0,40.6927,40.6999,40.592,40.6423,44600.0
2010-08-06 10:25:00,56.52,56.53,56.46,56.47,15500.0,40.6423,40.6495,40.5992,40.6064,15500.0
2010-08-06 10:30:00,56.46,56.5,56.45,56.5,26400.0,40.5992,40.628,40.592,40.628,26400.0
2010-08-06 10:35:00,56.51,56.55,56.34,56.34,47500.0,40.6352,40.6639,40.5129,40.5129,47500.0
2010-08-06 10:40:00,56.33,56.33,56.09,56.11,98300.0,40.5057,40.5057,40.3331,40.3475,98300.0
2010-08-06 10:45:00,56.11,56.11,55.98,56.0,134200.0,40.3475,40.3475,40.254,40.2684,134200.0
2010-08-06 10:50:00,56.0,56.02,55.95,55.96,58800.0,40.2684,40.2828,40.2325,40.2397,58800.0
2010-08-06 10:55:00,55.97,55.97,55.8,55.84,74400.0,40.2469,40.2469,40.1246,40.1534,74400.0
2010-08-06 11:00:00,55.85,55.93,55.83,55.91,46000.0,40.1606,40.2181,40.1462,40.2037,46000.0
2010-08-06 11:05:00,55.92,55.92,55.8,55.86,52400.0,40.2109,40.2109,40.1246,40.1678,52400.0
2010-08-06 11:10:00,55.85,55.97,55.85,55.94,42700.0,40.1606,40.2469,40.1606,40.2253,42700.0
2010-08-06 11:15:00,55.94,56.0,55.91,55.91,45100.0,40.2253,40.2684,40.2037,40.2037,45100.0
2010-08-06 11:20:00,55.9,55.98,55.87,55.91,27700.0,40.1965,40.254,40.1749,40.2037,27700.0
2010-08-06 11:25:00,55.89,55.94,55.81,55.83,35900.0,40.1893,40.2253,40.1318,40.1462,35900.0
2010-08-06 11:30:00,55.83,55.83,55.76,55.77,52300.0,40.1462,40.1462,40.0958,40.103,52300.0
2010-08-06 11:35:00,55.78,55.9,55.78,55.85,23300.0,40.1102,40.1965,40.1102,40.1606,23300.0
2010-08-06 11:40:00,55.86,55.89,55.81,55.89,19900.0,40.1678,40.1893,40.1318,40.1893,19900.0
2010-08-06 11:45:00,55.89,55.99,55.88,55.97,24200.0,40.1893,40.2612,40.1821,40.2469,24200.0
2010-08-06 11:50:00,55.98,55.98,55.9,55.97,28300.0,40.254,40.254,40.1965,40.2469,28300.0
2010-08-06 11:55:00,55.97,55.99,55.92,55.92,17400.0,40.2469,40.2612,40.2109,40.2109,17400.0
2010-08-06 12:00:00,55.92,55.93,55.88,55.89,20200.0,40.2109,40.2181,40.1821,40.1893,20200.0
2010-08-06 12:05:00,55.9,55.99,55.9,55.95,26800.0,40.1965,40.2612,40.1965,40.2325,26800.0
2010-08-06 12:10:00,55.95,56.0,55.92,55.99,43600.0,40.2325,40.2684,40.2109,40.2612,43600.0
2010-08-06 12:15:00,55.99,56.05,55.94,56.05,28400.0,40.2612,40.3044,40.2253,40.3044,28400.0
2010-08-06 12:20:00,56.05,56.06,56.0,56.01,31000.0,40.3044,40.3116,40.2684,40.2756,31000.0
2010-08-06 12:25:00,56.0,56.01,55.96,56.01,18800.0,40.2684,40.2756,40.2397,40.2756,18800.0
2010-08-06 12:30:00,56.01,56.08,56.0,56.05,15500.0,40.2756,40.326,40.2684,40.3044,15500.0
2010-08-06 12:35:00,56.05,56.16,56.05,56.15,51300.0,40.3044,40.3835,40.3044,40.3763,51300.0
2010-08-06 12:40:00,56.16,56.18,56.15,56.18,34800.0,40.3835,40.3979,40.3763,40.3979,34800.0
2010-08-06 12:45:00,56.18,56.23,56.18,56.2,30200.0,40.3979,40.4338,40.3979,40.4122,30200.0
2010-08-06 12:50:00,56.2,56.22,56.2,56.21,5600.0,40.4122,40.4266,40.4122,40.4194,5600.0
2010-08-06 12:55:00,56.21,56.21,56.19,56.21,37700.0,40.4194,40.4194,40.4051,40.4194,37700.0
2010-08-06 13:00:00,56.2,56.24,56.2,56.2,23600.0,40.4122,40.441,40.4122,40.4122,23600.0
2010-08-06 13:05:00,56.2,56.22,56.19,56.21,30000.0,40.4122,40.4266,40.4051,40.4194,30000.0
2010-08-06 13:10:00,56.21,56.21,56.19,56.2,9500.0,40.4194,40.4194,40.4051,40.4122,9500.0
2010-08-06 13:15:00,56.2,56.26,56.2,56.25,35400.0,40.4122,40.4554,40.4122,40.4482,35400.0
2010-08-06 13:20:00,56.25,56.26,56.25,56.26,15900.0,40.4482,40.4554,40.4482,40.4554,15900.0
2010-08-06 13:25:00,56.25,56.29,56.19,56.22,50400.0,40.4482,40.477,40.4051,40.4266,50400.0
2010-08-06 13:30:00,56.21,56.25,56.14,56.14,36800.0,40.4194,40.4482,40.3691,40.3691,36800.0
2010-08-06 13:35:00,56.14,56.2,56.13,56.14,14100.0,40.3691,40.4122,40.3619,40.3691,14100.0
2010-08-06 13:40:00,56.14,56.18,56.14,56.18,9800.0,40.3691,40.3979,40.3691,40.3979,9800.0
2010-08-06 13:45:00,56.19,56.26,56.19,56.23,13700.0,40.4051,40.4554,40.4051,40.4338,13700.0
2010-08-06 13:50:00,56.22,56.23,56.18,56.19,12200.0,40.4266,40.4338,40.3979,40.4051,12200.0
2010-08-06 13:55:00,56.18,56.2,56.18,56.19,8700.0,40.3979,40.4122,40.3979,40.4051,8700.0
2010-08-06 14:00:00,56.2,56.26,56.18,56.26,27400.0,40.4122,40.4554,40.3979,40.4554,27400.0
2010-08-06 14:05:00,56.26,56.26,56.24,56.26,9700.0,40.4554,40.4554,40.441,40.4554,9700.0
2010-08-06 14:10:00,56.25,56.26,56.24,56.26,8500.0,40.4482,40.4554,40.441,40.4554,8500.0
2010-08-06 14:15:00,56.25,56.26,56.2,56.24,13600.0,40.4482,40.4554,40.4122,40.441,13600.0
2010-08-06 14:20:00,56.24,56.25,56.23,56.23,7300.0,40.441,40.4482,40.4338,40.4338,7300.0
2010-08-06 14:25:00,56.23,56.3,56.23,56.29,10400.0,40.4338,40.4841,40.4338,40.477,10400.0
2010-08-06 14:30:00,56.29,56.32,56.28,56.29,12100.0,40.477,40.4985,40.4698,40.477,12100.0
2010-08-06 14:35:00,56.29,56.33,56.28,56.3,14800.0,40.477,40.5057,40.4698,40.4841,14800.0
2010-08-06 14:40:00,56.3,56.34,56.29,56.32,18800.0,40.4841,40.5129,40.477,40.4985,18800.0
2010-08-06 14:45:00,56.32,56.46,56.28,56.41,41300.0,40.4985,40.5992,40.4698,40.5632,41300.0
2010-08-06 14:50:00,56.41,56.54,56.41,56.47,28100.0,40.5632,40.6567,40.5632,40.6064,28100.0
2010-08-06 14:55:00,56.49,56.56,56.47,56.51,29500.0,40.6208,40.6711,40.6064,40.6352,29500.0
2010-08-06 15:00:00,56.51,56.6,56.47,56.47,27900.0,40.6352,40.6999,40.6064,40.6064,27900.0
2010-08-06 15:05:00,56.48,56.55,56.47,56.54,22300.0,40.6136,40.6639,40.6064,40.6567,22300.0
2010-08-06 15:10:00,56.55,56.58,56.43,56.48,27900.0,40.6639,40.6855,40.5776,40.6136,27900.0
2010-08-06 15:15:00,56.49,56.51,56.46,56.51,20900.0,40.6208,40.6352,40.5992,40.6352,20900.0
2010-08-06 15:20:00,56.51,56.55,56.51,56.52,35600.0,40.6352,40.6639,40.6352,40.6423,35600.0
2010-08-06 15:25:00,56.53,56.61,56.53,56.54,44000.0,40.6495,40.7071,40.6495,40.6567,44000.0
2010-08-06 15:30:00,56.54,56.54,56.44,56.48,41600.0,40.6567,40.6567,40.5848,40.6136,41600.0
2010-08-06 15:35:00,56.49,56.55,56.48,56.55,61200.0,40.6208,40.6639,40.6136,40.6639,61200.0
2010-08-06 15:40:00,56.55,56.6,56.52,56.59,45600.0,40.6639,40.6999,40.6423,40.6927,45600.0
2010-08-06 15:45:00,56.6,56.61,56.54,56.58,57500.0,40.6999,40.7071,40.6567,40.6855,57500.0
2010-08-06 15:50:00,56.58,56.59,56.47,56.5,74400.0,40.6855,40.6927,40.6064,40.628,74400.0
2010-08-06 15:55:00,56.5,56.57,56.49,56.54,79600.0,40.628,40.6783,40.6208,40.6567,79600.0
2010-08-09 09:30:00,56.55,56.81,56.54,56.81,34200.0,40.6639,40.8509,40.6567,40.8509,34200.0
2010-08-09 09:35:00,56.81,56.95,56.75,56.92,22100.0,40.8509,40.9516,40.8077,40.93,22100.0
2010-08-09 09:40:00,56.92,56.97,56.8,56.97,61500.0,40.93,40.9659,40.8437,40.9659,61500.0
2010-08-09 09:45:00,56.99,57.04,56.94,56.99,97300.0,40.9803,41.0163,40.9444,40.9803,97300.0
2010-08-09 09:50:00,57.0,57.03,56.97,57.02,96100.0,40.9875,41.0091,40.9659,41.0019,96100.0
2010-08-09 09:55:00,57.02,57.05,56.99,57.0,62600.0,41.0019,41.0235,40.9803,40.9875,62600.0
2010-08-09 10:00:00,56.99,57.03,56.96,56.99,40900.0,40.9803,41.0091,40.9587,40.9803,40900.0
2010-08-09 10:05:00,56.99,57.1,56.98,57.1,30500.0,40.9803,41.0594,40.9731,41.0594,30500.0
2010-08-09 10:10:00,57.1,57.1,57.09,57.1,32400.0,41.0594,41.0594,41.0522,41.0594,32400.0
2010-08-09 10:15:00,57.1,57.15,57.09,57.15,37500.0,41.0594,41.0954,41.0522,41.0954,37500.0
2010-08-09 10:20:00,57.15,57.25,57.14,57.25,53600.0,41.0954,41.1673,41.0882,41.1673,53600.0
2010-08-09 10:25:00,57.24,57.24,57.06,57.07,19900.0,41.1601,41.1601,41.0306,41.0378,19900.0
2010-08-09 10:30:00,57.07,57.09,57.06,57.09,18400.0,41.0378,41.0522,41.0306,41.0522,18400.0
2010-08-09 10:35:00,57.09,57.1,57.06,57.08,22000.0,41.0522,41.0594,41.0306,41.045,22000.0
2010-08-09 10:40:00,57.08,57.09,57.05,57.05,15300.0,41.045,41.0522,41.0235,41.0235,15300.0
2010-08-09 10:45:00,57.05,57.09,57.04,57.08,11100.0,41.0235,41.0522,41.0163,41.045,11100.0
2010-08-09 10:50:00,57.09,57.1,57.05,57.06,15000.0,41.0522,41.0594,41.0235,41.0306,15000.0
2010-08-09 10:55:00,57.06,57.09,57.02,57.09,27500.0,41.0306,41.0522,41.0019,41.0522,27500.0
2010-08-09 11:00:00,57.09,57.14,57.06,57.13,21900.0,41.0522,41.0882,41.0306,41.081,21900.0
2010-08-09 11:05:00,57.15,57.19,57.15,57.17,21300.0,41.0954,41.1241,41.0954,41.1097,21300.0
2010-08-09 11:10:00,57.17,57.24,57.17,57.24,26700.0,41.1097,41.1601,41.1097,41.1601,26700.0
2010-08-09 11:15:00,57.24,57.27,57.23,57.26,20200.0,41.1601,41.1817,41.1529,41.1745,20200.0
2010-08-09 11:20:00,57.26,57.26,57.18,57.19,20000.0,41.1745,41.1745,41.1169,41.1241,20000.0
2010-08-09 11:25:00,57.2,57.2,57.13,57.15,9800.0,41.1313,41.1313,41.081,41.0954,9800.0
2010-08-09 11:30:00,57.15,57.21,57.15,57.21,19200.0,41.0954,41.1385,41.0954,41.1385,19200.0
2010-08-09 11:35:00,57.21,57.29,57.21,57.22,24500.0,41.1385,41.196,41.1385,41.1457,24500.0
2010-08-09 11:40:00,57.22,57.22,57.16,57.22,11200.0,41.1457,41.1457,41.1026,41.1457,11200.0
2010-08-09 11:45:00,57.22,57.26,57.22,57.24,14400.0,41.1457,41.1745,41.1457,41.1601,14400.0
2010-08-09 11:50:00,57.23,57.23,57.14,57.14,38600.0,41.1529,41.1529,41.0882,41.0882,38600.0
2010-08-09 11:55:00,57.13,57.16,57.12,57.16,10900.0,41.081,41.1026,41.0738,41.1026,10900.0
2010-08-09 12:00:00,57.15,57.22,57.15,57.22,11900.0,41.0954,41.1457,41.0954,41.1457,11900.0
2010-08-09 12:05:00,57.22,57.25,57.18,57.19,14400.0,41.1457,41.1673,41.1169,41.1241,14400.0
2010-08-09 12:10:00,57.2,57.23,57.18,57.22,12100.0,41.1313,41.1529,41.1169,41.1457,12100.0
2010-08-09 12:15:00,57.23,57.25,57.21,57.22,11300.0,41.1529,41.1673,41.1385,41.1457,11300.0
2010-08-09 12:20:00,57.21,57.23,57.19,57.2,10800.0,41.1385,41.1529,41.1241,41.1313,10800.0
2010-08-09 12:25:00,57.19,57.2,57.16,57.2,11200.0,41.1241,41.1313,41.1026,41.1313,11200.0
2010-08-09 12:30:00,57.19,57.19,57.16,57.18,11500.0,41.1241,41.1241,41.1026,41.1169,11500.0
2010-08-09 12:35:00,57.18,57.23,57.18,57.22,7600.0,41.1169,41.1529,41.1169,41.1457,7600.0
2010-08-09 12:40:00,57.22,57.28,57.22,57.23,22400.0,41.1457,41.1888,41.1457,41.1529,22400.0
2010-08-09 12:45:00,57.24,57.24,57.19,57.19,26700.0,41.1601,41.1601,41.1241,41.1241,26700.0
2010-08-09 12:50:00,57.19,57.2,57.13,57.13,30200.0,41.1241,41.1313,41.081,41.081,30200.0
2010-08-09 12:55:00,57.14,57.16,57.13,57.13,15100.0,41.0882,41.1026,41.081,41.081,15100.0
2010-08-09 13:00:00,57.13,57.17,57.13,57.13,9200.0,41.081,41.1097,41.081,41.081,9200.0
2010-08-09 13:05:00,57.13,57.16,57.13,57.16,11100.0,41.081,41.1026,41.081,41.1026,11100.0
2010-08-09 13:10:00,57.16,57.19,57.15,57.16,21500.0,41.1026,41.1241,41.0954,41.1026,21500.0
2010-08-09 13:15:00,57.16,57.18,57.15,57.17,12300.0,41.1026,41.1169,41.0954,41.1097,12300.0
2010-08-09 13:20:00,57.16,57.17,57.1,57.1,29800.0,41.1026,41.1097,41.0594,41.0594,29800.0
2010-08-09 13:25:00,57.1,57.12,57.08,57.09,20800.0,41.0594,41.0738,41.045,41.0522,20800.0
2010-08-09 13:30:00,57.09,57.09,57.06,57.08,18200.0,41.0522,41.0522,41.0306,41.045,18200.0
2010-08-09 13:35:00,57.09,57.12,57.08,57.12,8600.0,41.0522,41.0738,41.045,41.0738,8600.0
2010-08-09 13:40:00,57.11,57.12,57.08,57.1,20100.0,41.0666,41.0738,41.045,41.0594,20100.0
2010-08-09 13:45:00,57.1,57.16,57.1,57.13,20200.0,41.0594,41.1026,41.0594,41.081,20200.0
2010-08-09 13:50:00,57.13,57.18,57.13,57.18,14400.0,41.081,41.1169,41.081,41.1169,14400.0
2010-08-09 13:55:00,57.18,57.18,57.15,57.17,12900.0,41.1169,41.1169,41.0954,41.1097,12900.0
2010-08-09 14:00:00,57.17,57.18,57.15,57.16,17300.0,41.1097,41.1169,41.0954,41.1026,17300.0
2010-08-09 14:05:00,57.15,57.24,57.15,57.24,26900.0,41.0954,41.1601,41.0954,41.1601,26900.0
2010-08-09 14:10:00,57.24,57.25,57.21,57.21,16800.0,41.1601,41.1673,41.1385,41.1385,16800.0
2010-08-09 14:15:00,57.21,57.25,57.21,57.24,9600.0,41.1385,41.1673,41.1385,41.1601,9600.0
2010-08-09 14:20:00,57.24,57.26,57.2,57.24,55100.0,41.1601,41.1745,41.1313,41.1601,55100.0
2010-08-09 14:25:00,57.24,57.28,57.21,57.26,59600.0,41.1601,41.1888,41.1385,41.1745,59600.0
2010-08-09 14:30:00,57.26,57.33,57.26,57.32,27000.0,41.1745,41.2248,41.1745,41.2176,27000.0
2010-08-09 14:35:00,57.32,57.33,57.28,57.33,21800.0,41.2176,41.2248,41.1888,41.2248,21800.0
2010-08-09 14:40:00,57.32,57.39,57.32,57.38,28000.0,41.2176,41.2679,41.2176,41.2608,28000.0
2010-08-09 14:45:00,57.37,57.45,57.37,57.45,34500.0,41.2536,41.3111,41.2536,41.3111,34500.0
2010-08-09 14:50:00,57.44,57.45,57.42,57.44,38900.0,41.3039,41.3111,41.2895,41.3039,38900.0
2010-08-09 14:55:00,57.44,57.49,57.44,57.49,34000.0,41.3039,41.3399,41.3039,41.3399,34000.0
2010-08-09 15:00:00,57.49,57.49,57.42,57.42,25600.0,41.3399,41.3399,41.2895,41.2895,25600.0
2010-08-09 15:05:00,57.42,57.42,57.36,57.4,25800.0,41.2895,41.2895,41.2464,41.2751,25800.0
2010-08-09 15:10:00,57.4,57.41,57.31,57.32,52700.0,41.2751,41.2823,41.2104,41.2176,52700.0
2010-08-09 15:15:00,57.31,57.35,57.3,57.3,22700.0,41.2104,41.2392,41.2032,41.2032,22700.0
2010-08-09 15:20:00,57.29,57.33,57.27,57.29,25400.0,41.196,41.2248,41.1817,41.196,25400.0
2010-08-09 15:25:00,57.28,57.34,57.28,57.33,13200.0,41.1888,41.232,41.1888,41.2248,13200.0
2010-08-09 15:30:00,57.33,57.36,57.27,57.27,18700.0,41.2248,41.2464,41.1817,41.1817,18700.0
2010-08-09 15:35:00,57.27,57.32,57.27,57.3,29200.0,41.1817,41.2176,41.1817,41.2032,29200.0
2010-08-09 15:40:00,57.3,57.35,57.29,57.34,36000.0,41.2032,41.2392,41.196,41.232,36000.0
2010-08-09 15:45:00,57.34,57.37,57.28,57.28,49300.0,41.232,41.2536,41.1888,41.1888,49300.0
2010-08-09 15:50:00,57.29,57.31,57.22,57.23,48900.0,41.196,41.2104,41.1457,41.1529,48900.0
2010-08-09 15:55:00,57.24,57.24,57.14,57.15,145400.0,41.1601,41.1601,41.0882,41.0954,145400.0
2010-08-10 09:30:00,56.79,57.06,56.76,57.05,45100.0,40.8365,41.0306,40.8149,41.0235,45100.0
2010-08-10 09:35:00,57.04,57.13,56.9,56.94,22600.0,41.0163,41.081,40.9156,40.9444,22600.0
2010-08-10 09:40:00,56.96,56.96,56.78,56.83,27300.0,40.9587,40.9587,40.8293,40.8653,27300.0
2010-08-10 09:45:00,56.83,56.85,56.74,56.76,28400.0,40.8653,40.8796,40.8005,40.8149,28400.0
2010-08-10 09:50:00,56.75,56.8,56.69,56.75,36800.0,40.8077,40.8437,40.7646,40.8077,36800.0
2010-08-10 09:55:00,56.73,56.75,56.7,56.71,16600.0,40.7934,40.8077,40.7718,40.779,16600.0
2010-08-10 10:00:00,56.7,56.76,56.67,56.76,19800.0,40.7718,40.8149,40.7502,40.8149,19800.0
2010-08-10 10:05:00,56.76,56.81,56.63,56.79,44200.0,40.8149,40.8509,40.7214,40.8365,44200.0
2010-08-10 10:10:00,56.79,56.89,56.77,56.82,25100.0,40.8365,40.9084,40.8221,40.8581,25100.0
2010-08-10 10:15:00,56.82,56.82,56.69,56.75,16400.0,40.8581,40.8581,40.7646,40.8077,16400.0
2010-08-10 10:20:00,56.75,56.85,56.75,56.83,15900.0,40.8077,40.8796,40.8077,40.8653,15900.0
2010-08-10 10:25:00,56.82,56.9,56.82,56.86,16400.0,40.8581,40.9156,40.8581,40.8868,16400.0
2010-08-10 10:30:00,56.86,56.86,56.76,56.76,10500.0,40.8868,40.8868,40.8149,40.8149,10500.0
2010-08-10 10:35:00,56.77,56.79,56.74,56.79,22400.0,40.8221,40.8365,40.8005,40.8365,22400.0
2010-08-10 10:40:00,56.78,56.84,56.78,56.8,13900.0,40.8293,40.8725,40.8293,40.8437,13900.0
2010-08-10 10:45:00,56.81,56.81,56.75,56.77,14100.0,40.8509,40.8509,40.8077,40.8221,14100.0
2010-08-10 10:50:00,56.75,56.82,56.75,56.79,22200.0,40.8077,40.8581,40.8077,40.8365,22200.0
2010-08-10 10:55:00,56.78,56.82,56.76,56.81,14800.0,40.8293,40.8581,40.8149,40.8509,14800.0
2010-08-10 11:00:00,56.82,56.91,56.81,56.9,28800.0,40.8581,40.9228,40.8509,40.9156,28800.0
2010-08-10 11:05:00,56.9,56.9,56.86,56.89,10800.0,40.9156,40.9156,40.8868,40.9084,10800.0
2010-08-10 11:10:00,56.9,56.95,56.89,56.91,15800.0,40.9156,40.9516,40.9084,40.9228,15800.0
2010-08-10 11:15:00,56.91,56.93,56.9,56.9,14200.0,40.9228,40.9372,40.9156,40.9156,14200.0
2010-08-10 11:20:00,56.9,56.9,56.81,56.82,16600.0,40.9156,40.9156,40.8509,40.8581,16600.0
2010-08-10 11:25:00,56.82,56.88,56.8,56.83,70100.0,40.8581,40.9012,40.8437,40.8653,70100.0
2010-08-10 11:30:00,56.84,56.92,56.84,56.92,98000.0,40.8725,40.93,40.8725,40.93,98000.0
2010-08-10 11:35:00,56.91,56.95,56.9,56.9,18400.0,40.9228,40.9516,40.9156,40.9156,18400.0
2010-08-10 11:40:00,56.9,56.92,56.85,56.9,21300.0,40.9156,40.93,40.8796,40.9156,21300.0
2010-08-10 11:45:00,56.91,56.91,56.86,56.88,11200.0,40.9228,40.9228,40.8868,40.9012,11200.0
2010-08-10 11:50:00,56.88,56.91,56.86,56.91,7500.0,40.9012,40.9228,40.8868,40.9228,7500.0
2010-08-10 11:55:00,56.9,56.97,56.86,56.86,27400.0,40.9156,40.9659,40.8868,40.8868,27400.0
2010-08-10 12:00:00,56.86,56.86,56.82,56.84,30300.0,40.8868,40.8868,40.8581,40.8725,30300.0
2010-08-10 12:05:00,56.85,56.92,56.85,56.89,31900.0,40.8796,40.93,40.8796,40.9084,31900.0
2010-08-10 12:10:00,56.89,56.9,56.86,56.89,22700.0,40.9084,40.9156,40.8868,40.9084,22700.0
2010-08-10 12:15:00,56.89,56.9,56.87,56.89,12700.0,40.9084,40.9156,40.894,40.9084,12700.0
2010-08-10 12:20:00,56.88,56.92,56.88,56.91,8300.0,40.9012,40.93,40.9012,40.9228,8300.0
2010-08-10 12:25:00,56.9,56.93,56.9,56.92,6200.0,40.9156,40.9372,40.9156,40.93,6200.0
2010-08-10 12:30:00,56.92,56.93,56.87,56.9,13900.0,40.93,40.9372,40.894,40.9156,13900.0
2010-08-10 12:35:00,56.91,56.93,56.86,56.89,40000.0,40.9228,40.9372,40.8868,40.9084,40000.0
2010-08-10 12:40:00,56.89,56.93,56.87,56.93,13900.0,40.9084,40.9372,40.894,40.9372,13900.0
2010-08-10 12:45:00,56.93,56.96,56.91,56.91,15700.0,40.9372,40.9587,40.9228,40.9228,15700.0
2010-08-10 12:50:00,56.92,56.92,56.86,56.87,8300.0,40.93,40.93,40.8868,40.894,8300.0
2010-08-10 12:55:00,56.87,56.89,56.82,56.85,36700.0,40.894,40.9084,40.8581,40.8796,36700.0
2010-08-10 13:00:00,56.84,56.86,56.83,56.85,8400.0,40.8725,40.8868,40.8653,40.8796,8400.0
2010-08-10 13:05:00,56.85,56.85,56.8,56.81,12900.0,40.8796,40.8796,40.8437,40.8509,12900.0
2010-08-10 13:10:00,56.8,56.83,56.8,56.83,5100.0,40.8437,40.8653,40.8437,40.8653,5100.0
2010-08-10 13:15:00,56.83,56.83,56.78,56.8,12400.0,40.8653,40.8653,40.8293,40.8437,12400.0
2010-08-10 13:20:00,56.79,56.79,56.71,56.74,20500.0,40.8365,40.8365,40.779,40.8005,20500.0
2010-08-10 13:25:00,56.73,56.74,56.68,56.69,7900.0,40.7934,40.8005,40.7574,40.7646,7900.0
2010-08-10 13:30:00,56.68,56.71,56.67,56.7,20600.0,40.7574,40.779,40.7502,40.7718,20600.0
2010-08-10 13:35:00,56.7,56.75,56.69,56.74,11400.0,40.7718,40.8077,40.7646,40.8005,11400.0
2010-08-10 13:40:00,56.75,56.8,56.73,56.73,11700.0,40.8077,40.8437,40.7934,40.7934,11700.0
2010-08-10 13:45:00,56.74,56.75,56.7,56.74,14200.0,40.8005,40.8077,40.7718,40.8005,14200.0
2010-08-10 13:50:00,56.74,56.75,56.71,56.72,8000.0,40.8005,40.8077,40.779,40.7862,8000.0
2010-08-10 13:55:00,56.73,56.73,56.69,56.71,14900.0,40.7934,40.7934,40.7646,40.779,14900.0
2010-08-10 14:00:00,56.7,56.76,56.69,56.76,15300.0,40.7718,40.8149,40.7646,40.8149,15300.0
2010-08-10 14:05:00,56.76,56.81,56.75,56.77,24900.0,40.8149,40.8509,40.8077,40.8221,24900.0
2010-08-10 14:10:00,56.77,56.8,56.7,56.8,16800.0,40.8221,40.8437,40.7718,40.8437,16800.0
2010-08-10 14:15:00,56.82,57.23,56.82,56.99,116500.0,40.8581,41.1529,40.8581,40.9803,116500.0
2010-08-10 14:20:00,56.98,57.16,56.96,56.98,47800.0,40.9731,41.1026,40.9587,40.9731,47800.0
2010-08-10 14:25:00,56.96,57.03,56.88,57.03,47500.0,40.9587,41.0091,40.9012,41.0091,47500.0
2010-08-10 14:30:00,57.02,57.24,57.02,57.15,60000.0,41.0019,41.1601,41.0019,41.0954,60000.0
2010-08-10 14:35:00,57.15,57.22,57.07,57.15,49400.0,41.0954,41.1457,41.0378,41.0954,49400.0
2010-08-10 14:40:00,57.15,57.31,57.15,57.25,54900.0,41.0954,41.2104,41.0954,41.1673,54900.0
2010-08-10 14:45:00,57.24,57.29,57.23,57.26,30100.0,41.1601,41.196,41.1529,41.1745,30100.0
2010-08-10 14:50:00,57.26,57.27,57.16,57.2,19300.0,41.1745,41.1817,41.1026,41.1313,19300.0
2010-08-10 14:55:00,57.21,57.28,57.19,57.21,24500.0,41.1385,41.1888,41.1241,41.1385,24500.0
2010-08-10 15:00:00,57.21,57.31,57.2,57.31,22800.0,41.1385,41.2104,41.1313,41.2104,22800.0
2010-08-10 15:05:00,57.29,57.31,57.23,57.29,28600.0,41.196,41.2104,41.1529,41.196,28600.0
2010-08-10 15:10:00,57.29,57.29,57.08,57.09,31000.0,41.196,41.196,41.045,41.0522,31000.0
2010-08-10 15:15:00,57.1,57.13,57.03,57.03,58100.0,41.0594,41.081,41.0091,41.0091,58100.0
2010-08-10 15:20:00,57.03,57.04,56.97,57.01,36100.0,41.0091,41.0163,40.9659,40.9947,36100.0
2010-08-10 15:25:00,57.02,57.1,56.96,57.1,31300.0,41.0019,41.0594,40.9587,41.0594,31300.0
2010-08-10 15:30:00,57.1,57.1,57.04,57.08,30100.0,41.0594,41.0594,41.0163,41.045,30100.0
2010-08-10 15:35:00,57.08,57.16,57.08,57.13,41000.0,41.045,41.1026,41.045,41.081,41000.0
2010-08-10 15:40:00,57.13,57.19,57.1,57.16,63800.0,41.081,41.1241,41.0594,41.1026,63800.0
2010-08-10 15:45:00,57.16,57.22,57.11,57.12,62500.0,41.1026,41.1457,41.0666,41.0738,62500.0
2010-08-10 15:50:00,57.11,57.12,56.97,57.02,92500.0,41.0666,41.0738,40.9659,41.0019,92500.0
2010-08-10 15:55:00,57.02,57.03,56.92,56.98,152300.0,41.0019,41.0091,40.93,40.9731,152300.0
2010-08-11 09:30:00,56.51,56.62,56.2,56.2,50800.0,40.6352,40.7143,40.4122,40.4122,50800.0
2010-08-11 09:35:00,56.22,56.29,56.12,56.25,57500.0,40.4266,40.477,40.3547,40.4482,57500.0
2010-08-11 09:40:00,56.24,56.31,56.12,56.25,41200.0,40.441,40.4913,40.3547,40.4482,41200.0
2010-08-11 09:45:00,56.25,56.25,56.14,56.23,33400.0,40.4482,40.4482,40.3691,40.4338,33400.0
2010-08-11 09:50:00,56.23,56.25,56.16,56.22,75700.0,40.4338,40.4482,40.3835,40.4266,75700.0
2010-08-11 09:55:00,56.22,56.22,55.96,56.06,87400.0,40.4266,40.4266,40.2397,40.3116,87400.0
2010-08-11 10:00:00,56.06,56.12,55.98,56.11,27300.0,40.3116,40.3547,40.254,40.3475,27300.0
2010-08-11 10:05:00,56.11,56.16,55.91,56.13,28300.0,40.3475,40.3835,40.2037,40.3619,28300.0
2010-08-11 10:10:00,56.12,56.12,56.03,56.04,17300.0,40.3547,40.3547,40.29,40.2972,17300.0
2010-08-11 10:15:00,56.04,56.04,55.88,55.9,34500.0,40.2972,40.2972,40.1821,40.1965,34500.0
2010-08-11 10:20:00,55.89,55.99,55.85,55.96,24300.0,40.1893,40.2612,40.1606,40.2397,24300.0
2010-08-11 10:25:00,55.96,56.02,55.95,56.0,20600.0,40.2397,40.2828,40.2325,40.2684,20600.0
2010-08-11 10:30:00,56.0,56.0,55.89,55.96,28800.0,40.2684,40.2684,40.1893,40.2397,28800.0
2010-08-11 10:35:00,55.97,56.0,55.91,55.98,21400.0,40.2469,40.2684,40.2037,40.254,21400.0
2010-08-11 10:40:00,55.98,56.02,55.95,55.96,21500.0,40.254,40.2828,40.2325,40.2397,21500.0
2010-08-11 10:45:00,55.97,55.99,55.92,55.98,18200.0,40.2469,40.2612,40.2109,40.254,18200.0
2010-08-11 10:50:00,55.97,56.06,55.96,56.0,24900.0,40.2469,40.3116,40.2397,40.2684,24900.0
2010-08-11 10:55:00,56.01,56.01,55.85,55.86,48600.0,40.2756,40.2756,40.1606,40.1678,48600.0
2010-08-11 11:00:00,55.85,55.91,55.81,55.9,33200.0,40.1606,40.2037,40.1318,40.1965,33200.0
2010-08-11 11:05:00,55.91,55.98,55.91,55.92,20600.0,40.2037,40.254,40.2037,40.2109,20600.0
2010-08-11 11:10:00,55.92,55.98,55.89,55.97,64800.0,40.2109,40.254,40.1893,40.2469,64800.0
2010-08-11 11:15:00,55.97,56.02,55.93,55.95,34300.0,40.2469,40.2828,40.2181,40.2325,34300.0
2010-08-11 11:20:00,55.95,56.03,55.92,56.01,19300.0,40.2325,40.29,40.2109,40.2756,19300.0
2010-08-11 11:25:00,56.0,56.08,55.97,56.06,25400.0,40.2684,40.326,40.2469,40.3116,25400.0
2010-08-11 11:30:00,56.06,56.12,56.06,56.12,26600.0,40.3116,40.3547,40.3116,40.3547,26600.0
2010-08-11 11:35:00,56.11,56.15,56.1,56.15,18400.0,40.3475,40.3763,40.3403,40.3763,18400.0
2010-08-11 11:40:00,56.16,56.17,56.14,56.15,15800.0,40.3835,40.3907,40.3691,40.3763,15800.0
2010-08-11 11:45:00,56.14,56.2,56.13,56.18,19300.0,40.3691,40.4122,40.3619,40.3979,19300.0
2010-08-11 11:50:00,56.19,56.19,56.11,56.12,17800.0,40.4051,40.4051,40.3475,40.3547,17800.0
2010-08-11 11:55:00,56.13,56.16,56.13,56.14,22700.0,40.3619,40.3835,40.3619,40.3691,22700.0
2010-08-11 12:00:00,56.14,56.16,56.11,56.14,21800.0,40.3691,40.3835,40.3475,40.3691,21800.0
2010-08-11 12:05:00,56.14,56.17,56.12,56.15,22900.0,40.3691,40.3907,40.3547,40.3763,22900.0
2010-08-11 12:10:00,56.15,56.16,56.11,56.12,12600.0,40.3763,40.3835,40.3475,40.3547,12600.0
2010-08-11 12:15:00,56.13,56.16,56.09,56.1,38000.0,40.3619,40.3835,40.3331,40.3403,38000.0
2010-08-11 12:20:00,56.11,56.15,56.1,56.14,20200.0,40.3475,40.3763,40.3403,40.3691,20200.0
2010-08-11 12:25:00,56.14,56.14,56.08,56.08,18100.0,40.3691,40.3691,40.326,40.326,18100.0
2010-08-11 12:30:00,56.08,56.12,56.08,56.09,14600.0,40.326,40.3547,40.326,40.3331,14600.0
2010-08-11 12:35:00,56.09,56.12,56.06,56.11,18700.0,40.3331,40.3547,40.3116,40.3475,18700.0
2010-08-11 12:40:00,56.11,56.12,56.03,56.05,33800.0,40.3475,40.3547,40.29,40.3044,33800.0
2010-08-11 12:45:00,56.05,56.08,56.05,56.06,18700.0,40.3044,40.326,40.3044,40.3116,18700.0
2010-08-11 12:50:00,56.06,56.09,56.0,56.01,31400.0,40.3116,40.3331,40.2684,40.2756,31400.0
2010-08-11 12:55:00,56.01,56.06,56.01,56.02,22700.0,40.2756,40.3116,40.2756,40.2828,22700.0
2010-08-11 13:00:00,56.03,56.05,56.01,56.05,6600.0,40.29,40.3044,40.2756,40.3044,6600.0
2010-08-11 13:05:00,56.05,56.11,56.04,56.07,19000.0,40.3044,40.3475,40.2972,40.3188,19000.0
2010-08-11 13:10:00,56.08,56.1,56.05,56.09,14100.0,40.326,40.3403,40.3044,40.3331,14100.0
2010-08-11 13:15:00,56.09,56.15,56.09,56.15,10700.0,40.3331,40.3763,40.3331,40.3763,10700.0
2010-08-11 13:20:00,56.15,56.15,56.07,56.07,8000.0,40.3763,40.3763,40.3188,40.3188,8000.0
2010-08-11 13:25:00,56.08,56.15,56.08,56.14,14100.0,40.326,40.3763,40.326,40.3691,14100.0
2010-08-11 13:30:00,56.15,56.16,56.1,56.1,15900.0,40.3763,40.3835,40.3403,40.3403,15900.0
2010-08-11 13:35:00,56.1,56.12,56.03,56.04,30700.0,40.3403,40.3547,40.29,40.2972,30700.0
2010-08-11 13:40:00,56.04,56.12,56.04,56.1,30100.0,40.2972,40.3547,40.2972,40.3403,30100.0
2010-08-11 13:45:00,56.11,56.11,56.07,56.07,32400.0,40.3475,40.3475,40.3188,40.3188,32400.0
2010-08-11 13:50:00,56.08,56.11,56.05,56.05,19500.0,40.326,40.3475,40.3044,40.3044,19500.0
2010-08-11 13:55:00,56.05,56.12,56.05,56.08,10200.0,40.3044,40.3547,40.3044,40.326,10200.0
2010-08-11 14:00:00,56.08,56.14,56.08,56.11,25100.0,40.326,40.3691,40.326,40.3475,25100.0
2010-08-11 14:05:00,56.11,56.14,56.09,56.11,11300.0,40.3475,40.3691,40.3331,40.3475,11300.0
2010-08-11 14:10:00,56.12,56.12,56.07,56.07,11500.0,40.3547,40.3547,40.3188,40.3188,11500.0
2010-08-11 14:15:00,56.07,56.14,56.07,56.13,14100.0,40.3188,40.3691,40.3188,40.3619,14100.0
2010-08-11 14:20:00,56.13,56.18,56.08,56.09,22800.0,40.3619,40.3979,40.326,40.3331,22800.0
2010-08-11 14:25:00,56.09,56.14,56.07,56.1,36400.0,40.3331,40.3691,40.3188,40.3403,36400.0
2010-08-11 14:30:00,56.1,56.12,56.06,56.11,21100.0,40.3403,40.3547,40.3116,40.3475,21100.0
2010-08-11 14:35:00,56.11,56.11,56.02,56.05,30200.0,40.3475,40.3475,40.2828,40.3044,30200.0
2010-08-11 14:40:00,56.04,56.05,55.98,56.01,39600.0,40.2972,40.3044,40.254,40.2756,39600.0
2010-08-11 14:45:00,56.01,56.03,55.97,56.03,15900.0,40.2756,40.29,40.2469,40.29,15900.0
2010-08-11 14:50:00,56.02,56.02,55.89,55.92,39500.0,40.2828,40.2828,40.1893,40.2109,39500.0
2010-08-11 14:55:00,55.93,56.01,55.93,55.99,20000.0,40.2181,40.2756,40.2181,40.2612,20000.0
2010-08-11 15:00:00,55.99,56.03,55.97,56.02,20800.0,40.2612,40.29,40.2469,40.2828,20800.0
2010-08-11 15:05:00,56.03,56.06,56.0,56.03,20300.0,40.29,40.3116,40.2684,40.29,20300.0
2010-08-11 15:10:00,56.04,56.05,56.01,56.04,14500.0,40.2972,40.3044,40.2756,40.2972,14500.0
2010-08-11 15:15:00,56.04,56.04,55.96,55.98,19700.0,40.2972,40.2972,40.2397,40.254,19700.0
2010-08-11 15:20:00,55.97,56.03,55.94,55.94,32500.0,40.2469,40.29,40.2253,40.2253,32500.0
2010-08-11 15:25:00,55.94,56.02,55.94,56.02,40300.0,40.2253,40.2828,40.2253,40.2828,40300.0
2010-08-11 15:30:00,56.02,56.12,56.0,56.08,55400.0,40.2828,40.3547,40.2684,40.326,55400.0
2010-08-11 15:35:00,56.08,56.08,56.01,56.05,63900.0,40.326,40.326,40.2756,40.3044,63900.0
2010-08-11 15:40:00,56.05,56.05,55.91,55.95,89500.0,40.3044,40.3044,40.2037,40.2325,89500.0
2010-08-11 15:45:00,55.95,56.0,55.91,55.91,116800.0,40.2325,40.2684,40.2037,40.2037,116800.0
2010-08-11 15:50:00,55.91,55.91,55.85,55.86,137100.0,40.2037,40.2037,40.1606,40.1678,137100.0
2010-08-11 15:55:00,55.87,55.94,55.86,55.87,201300.0,40.1749,40.2253,40.1678,40.1749,201300.0
2010-08-12 09:30:00,55.49,55.73,55.38,55.73,49700.0,39.9017,40.0743,39.8226,40.0743,49700.0
2010-08-12 09:35:00,55.69,55.7,55.41,55.42,78800.0,40.0455,40.0527,39.8442,39.8514,78800.0
2010-08-12 09:40:00,55.42,55.55,55.37,55.51,66300.0,39.8514,39.9448,39.8154,39.9161,66300.0
2010-08-12 09:45:00,55.53,55.54,55.46,55.53,47100.0,39.9305,39.9376,39.8801,39.9305,47100.0
2010-08-12 09:50:00,55.53,55.58,55.49,55.56,66500.0,39.9305,39.9664,39.9017,39.952,66500.0
2010-08-12 09:55:00,55.57,55.7,55.54,55.61,52100.0,39.9592,40.0527,39.9376,39.988,52100.0
2010-08-12 10:00:00,55.61,55.63,55.55,55.62,53000.0,39.988,40.0024,39.9448,39.9952,53000.0
2010-08-12 10:05:00,55.61,55.69,55.6,55.65,45900.0,39.988,40.0455,39.9808,40.0167,45900.0
2010-08-12 10:10:00,55.65,55.69,55.59,55.67,69200.0,40.0167,40.0455,39.9736,40.0311,69200.0
2010-08-12 10:15:00,55.67,55.7,55.6,55.61,31300.0,40.0311,40.0527,39.9808,39.988,31300.0
2010-08-12 10:20:00,55.61,55.73,55.6,55.73,35000.0,39.988,40.0743,39.9808,40.0743,35000.0
2010-08-12 10:25:00,55.72,55.73,55.64,55.67,44000.0,40.0671,40.0743,40.0096,40.0311,44000.0
2010-08-12 10:30:00,55.67,55.73,55.64,55.71,32900.0,40.0311,40.0743,40.0096,40.0599,32900.0
2010-08-12 10:35:00,55.71,55.79,55.69,55.77,42700.0,40.0599,40.1174,40.0455,40.103,42700.0
2010-08-12 10:40:00,55.77,55.83,55.74,55.83,28300.0,40.103,40.1462,40.0815,40.1462,28300.0
2010-08-12 10:45:00,55.83,55.9,55.82,55.85,66000.0,40.1462,40.1965,40.139,40.1606,66000.0
2010-08-12 10:50:00,55.85,55.96,55.84,55.9,32300.0,40.1606,40.2397,40.1534,40.1965,32300.0
2010-08-12 10:55:00,55.9,55.93,55.82,55.82,38900.0,40.1965,40.2181,40.139,40.139,38900.0
2010-08-12 11:00:00,55.83,55.84,55.73,55.76,21800.0,40.1462,40.1534,40.0743,40.0958,21800.0
2010-08-12 11:05:00,55.75,55.76,55.7,55.72,24300.0,40.0887,40.0958,40.0527,40.0671,24300.0
2010-08-12 11:10:00,55.73,55.75,55.69,55.75,53000.0,40.0743,40.0887,40.0455,40.0887,53000.0
2010-08-12 11:15:00,55.76,55.81,55.73,55.81,17200.0,40.0958,40.1318,40.0743,40.1318,17200.0
2010-08-12 11:20:00,55.81,55.85,55.79,55.79,28800.0,40.1318,40.1606,40.1174,40.1174,28800.0
2010-08-12 11:25:00,55.8,55.92,55.79,55.9,18000.0,40.1246,40.2109,40.1174,40.1965,18000.0
2010-08-12 11:30:00,55.89,55.9,55.8,55.84,16900.0,40.1893,40.1965,40.1246,40.1534,16900.0
2010-08-12 11:35:00,55.85,55.85,55.78,55.78,18100.0,40.1606,40.1606,40.1102,40.1102,18100.0
2010-08-12 11:40:00,55.78,55.82,55.76,55.76,21000.0,40.1102,40.139,40.0958,40.0958,21000.0
2010-08-12 11:45:00,55.76,55.82,55.73,55.76,36800.0,40.0958,40.139,40.0743,40.0958,36800.0
2010-08-12 11:50:00,55.77,55.79,55.74,55.77,16400.0,40.103,40.1174,40.0815,40.103,16400.0
2010-08-12 11:55:00,55.78,55.8,55.72,55.73,25900.0,40.1102,40.1246,40.0671,40.0743,25900.0
2010-08-12 12:00:00,55.74,55.74,55.69,55.7,21300.0,40.0815,40.0815,40.0455,40.0527,21300.0
2010-08-12 12:05:00,55.71,55.73,55.69,55.7,11200.0,40.0599,40.0743,40.0455,40.0527,11200.0
2010-08-12 12:10:00,55.7,55.73,55.69,55.71,27500.0,40.0527,40.0743,40.0455,40.0599,27500.0
2010-08-12 12:15:00,55.71,55.78,55.71,55.75,20700.0,40.0599,40.1102,40.0599,40.0887,20700.0
2010-08-12 12:20:00,55.75,55.76,55.71,55.73,18900.0,40.0887,40.0958,40.0599,40.0743,18900.0
2010-08-12 12:25:00,55.74,55.78,55.72,55.78,12900.0,40.0815,40.1102,40.0671,40.1102,12900.0
2010-08-12 12:30:00,55.77,55.79,55.75,55.77,12600.0,40.103,40.1174,40.0887,40.103,12600.0
2010-08-12 12:35:00,55.77,55.78,55.75,55.78,15300.0,40.103,40.1102,40.0887,40.1102,15300.0
2010-08-12 12:40:00,55.77,55.78,55.75,55.77,12400.0,40.103,40.1102,40.0887,40.103,12400.0
2010-08-12 12:45:00,55.77,55.79,55.76,55.79,22700.0,40.103,40.1174,40.0958,40.1174,22700.0
2010-08-12 12:50:00,55.79,55.81,55.74,55.81,18700.0,40.1174,40.1318,40.0815,40.1318,18700.0
2010-08-12 12:55:00,55.8,55.82,55.79,55.81,21600.0,40.1246,40.139,40.1174,40.1318,21600.0
2010-08-12 13:00:00,55.82,55.85,55.81,55.83,22200.0,40.139,40.1606,40.1318,40.1462,22200.0
2010-08-12 13:05:00,55.83,55.85,55.76,55.76,16300.0,40.1462,40.1606,40.0958,40.0958,16300.0
2010-08-12 13:10:00,55.77,55.8,55.75,55.78,13100.0,40.103,40.1246,40.0887,40.1102,13100.0
2010-08-12 13:15:00,55.79,55.8,55.75,55.77,12100.0,40.1174,40.1246,40.0887,40.103,12100.0
2010-08-12 13:20:00,55.78,55.79,55.72,55.74,15500.0,40.1102,40.1174,40.0671,40.0815,15500.0
2010-08-12 13:25:00,55.75,55.75,55.69,55.74,21000.0,40.0887,40.0887,40.0455,40.0815,21000.0
2010-08-12 13:30:00,55.73,55.77,55.69,55.73,23100.0,40.0743,40.103,40.0455,40.0743,23100.0
2010-08-12 13:35:00,55.74,55.76,55.71,55.72,11900.0,40.0815,40.0958,40.0599,40.0671,11900.0
2010-08-12 13:40:00,55.73,55.74,55.68,55.69,22400.0,40.0743,40.0815,40.0383,40.0455,22400.0
2010-08-12 13:45:00,55.69,55.72,55.67,55.7,34700.0,40.0455,40.0671,40.0311,40.0527,34700.0
2010-08-12 13:50:00,55.7,55.73,55.67,55.68,22800.0,40.0527,40.0743,40.0311,40.0383,22800.0
2010-08-12 13:55:00,55.67,55.75,55.67,55.71,26200.0,40.0311,40.0887,40.0311,40.0599,26200.0
2010-08-12 14:00:00,55.72,55.73,55.65,55.66,19400.0,40.0671,40.0743,40.0167,40.0239,19400.0
2010-08-12 14:05:00,55.66,55.73,55.65,55.71,20500.0,40.0239,40.0743,40.0167,40.0599,20500.0
2010-08-12 14:10:00,55.71,55.71,55.64,55.65,58900.0,40.0599,40.0599,40.0096,40.0167,58900.0
2010-08-12 14:15:00,55.66,55.7,55.65,55.67,32500.0,40.0239,40.0527,40.0167,40.0311,32500.0
2010-08-12 14:20:00,55.68,55.7,55.62,55.64,27900.0,40.0383,40.0527,39.9952,40.0096,27900.0
2010-08-12 14:25:00,55.65,55.7,55.62,55.67,32200.0,40.0167,40.0527,39.9952,40.0311,32200.0
2010-08-12 14:30:00,55.68,55.7,55.64,55.65,54800.0,40.0383,40.0527,40.0096,40.0167,54800.0
2010-08-12 14:35:00,55.65,55.65,55.53,55.58,36200.0,40.0167,40.0167,39.9305,39.9664,36200.0
2010-08-12 14:40:00,55.57,55.63,55.55,55.62,22600.0,39.9592,40.0024,39.9448,39.9952,22600.0
2010-08-12 14:45:00,55.62,55.62,55.54,55.57,38800.0,39.9952,39.9952,39.9376,39.9592,38800.0
2010-08-12 14:50:00,55.57,55.68,55.55,55.67,33800.0,39.9592,40.0383,39.9448,40.0311,33800.0
2010-08-12 14:55:00,55.67,55.67,55.6,55.6,36200.0,40.0311,40.0311,39.9808,39.9808,36200.0
2010-08-12 15:00:00,55.61,55.75,55.61,55.73,79500.0,39.988,40.0887,39.988,40.0743,79500.0
2010-08-12 15:05:00,55.74,55.74,55.66,55.68,103700.0,40.0815,40.0815,40.0239,40.0383,103700.0
2010-08-12 15:10:00,55.69,55.72,55.64,55.68,87000.0,40.0455,40.0671,40.0096,40.0383,87000.0
2010-08-12 15:15:00,55.67,55.69,55.58,55.59,52000.0,40.0311,40.0455,39.9664,39.9736,52000.0
2010-08-12 15:20:00,55.59,55.63,55.56,55.63,53200.0,39.9736,40.0024,39.952,40.0024,53200.0
2010-08-12 15:25:00,55.62,55.62,55.57,55.59,61500.0,39.9952,39.9952,39.9592,39.9736,61500.0
2010-08-12 15:30:00,55.59,55.66,55.58,55.65,80200.0,39.9736,40.0239,39.9664,40.0167,80200.0
2010-08-12 15:35:00,55.65,55.65,55.6,55.62,40000.0,40.0167,40.0167,39.9808,39.9952,40000.0
2010-08-12 15:40:00,55.62,55.63,55.49,55.59,58000.0,39.9952,40.0024,39.9017,39.9736,58000.0
2010-08-12 15:45:00,55.59,55.67,55.58,55.65,75900.0,39.9736,40.0311,39.9664,40.0167,75900.0
2010-08-12 15:50:00,55.66,55.69,55.6,55.64,77000.0,40.0239,40.0455,39.9808,40.0096,77000.0
2010-08-12 15:55:00,55.64,55.67,55.63,55.67,213200.0,40.0096,40.0311,40.0024,40.0311,213200.0
2010-08-13 09:30:00,55.44,55.48,55.06,55.3,64300.0,39.8657,39.8945,39.5925,39.7651,64300.0
2010-08-13 09:35:00,55.31,55.4,55.26,55.3,83600.0,39.7723,39.837,39.7363,39.7651,83600.0
2010-08-13 09:40:00,55.29,55.36,55.29,55.35,45700.0,39.7579,39.8082,39.7579,39.801,45700.0
2010-08-13 09:45:00,55.35,55.53,55.33,55.52,56700.0,39.801,39.9305,39.7866,39.9233,56700.0
2010-08-13 09:50:00,55.51,55.56,55.47,55.54,60700.0,39.9161,39.952,39.8873,39.9376,60700.0
2010-08-13 09:55:00,55.54,55.71,55.51,55.56,116000.0,39.9376,40.0599,39.9161,39.952,116000.0
2010-08-13 10:00:00,55.55,55.57,55.46,55.53,20100.0,39.9448,39.9592,39.8801,39.9305,20100.0
2010-08-13 10:05:00,55.54,55.58,55.51,55.54,18000.0,39.9376,39.9664,39.9161,39.9376,18000.0
2010-08-13 10:10:00,55.53,55.55,55.5,55.54,26100.0,39.9305,39.9448,39.9089,39.9376,26100.0
2010-08-13 10:15:00,55.53,55.68,55.53,55.57,37900.0,39.9305,40.0383,39.9305,39.9592,37900.0
2010-08-13 10:20:00,55.56,55.6,55.5,55.58,33000.0,39.952,39.9808,39.9089,39.9664,33000.0
2010-08-13 10:25:00,55.57,55.57,55.51,55.56,13200.0,39.9592,39.9592,39.9161,39.952,13200.0
2010-08-13 10:30:00,55.56,55.57,55.5,55.52,16700.0,39.952,39.9592,39.9089,39.9233,16700.0
2010-08-13 10:35:00,55.53,55.61,55.52,55.61,19500.0,39.9305,39.988,39.9233,39.988,19500.0
2010-08-13 10:40:00,55.6,55.6,55.53,55.56,14300.0,39.9808,39.9808,39.9305,39.952,14300.0
2010-08-13 10:45:00,55.55,55.57,55.48,55.49,30300.0,39.9448,39.9592,39.8945,39.9017,30300.0
2010-08-13 10:50:00,55.47,55.5,55.41,55.42,21400.0,39.8873,39.9089,39.8442,39.8514,21400.0
2010-08-13 10:55:00,55.42,55.51,55.4,55.49,18200.0,39.8514,39.9161,39.837,39.9017,18200.0
2010-08-13 11:00:00,55.49,55.52,55.44,55.51,15400.0,39.9017,39.9233,39.8657,39.9161,15400.0
2010-08-13 11:05:00,55.5,55.53,55.46,55.53,22600.0,39.9089,39.9305,39.8801,39.9305,22600.0
2010-08-13 11:10:00,55.51,55.51,55.47,55.5,12800.0,39.9161,39.9161,39.8873,39.9089,12800.0
2010-08-13 11:15:00,55.5,55.58,55.49,55.52,13700.0,39.9089,39.9664,39.9017,39.9233,13700.0
2010-08-13 11:20:00,55.52,55.52,55.46,55.51,17800.0,39.9233,39.9233,39.8801,39.9161,17800.0
2010-08-13 11:25:00,55.51,55.54,55.5,55.52,13500.0,39.9161,39.9376,39.9089,39.9233,13500.0
2010-08-13 11:30:00,55.53,55.53,55.48,55.51,24800.0,39.9305,39.9305,39.8945,39.9161,24800.0
2010-08-13 11:35:00,55.5,55.53,55.48,55.52,34600.0,39.9089,39.9305,39.8945,39.9233,34600.0
2010-08-13 11:40:00,55.52,55.58,55.51,55.58,13200.0,39.9233,39.9664,39.9161,39.9664,13200.0
2010-08-13 11:45:00,55.57,55.58,55.53,55.58,9100.0,39.9592,39.9664,39.9305,39.9664,9100.0
2010-08-13 11:50:00,55.57,55.57,55.52,55.54,7900.0,39.9592,39.9592,39.9233,39.9376,7900.0
2010-08-13 11:55:00,55.52,55.59,55.5,55.51,58200.0,39.9233,39.9736,39.9089,39.9161,58200.0
2010-08-13 12:00:00,55.51,55.52,55.5,55.51,9200.0,39.9161,39.9233,39.9089,39.9161,9200.0
2010-08-13 12:05:00,55.52,55.55,55.5,55.51,18800.0,39.9233,39.9448,39.9089,39.9161,18800.0
2010-08-13 12:10:00,55.52,55.53,55.5,55.5,24800.0,39.9233,39.9305,39.9089,39.9089,24800.0
2010-08-13 12:15:00,55.5,55.53,55.45,55.47,27300.0,39.9089,39.9305,39.8729,39.8873,27300.0
2010-08-13 12:20:00,55.48,55.48,55.43,55.46,15000.0,39.8945,39.8945,39.8586,39.8801,15000.0
2010-08-13 12:25:00,55.46,55.49,55.45,55.49,11400.0,39.8801,39.9017,39.8729,39.9017,11400.0
2010-08-13 12:30:00,55.49,55.5,55.38,55.43,20200.0,39.9017,39.9089,39.8226,39.8586,20200.0
2010-08-13 12:35:00,55.44,55.45,55.39,55.41,27800.0,39.8657,39.8729,39.8298,39.8442,27800.0
2010-08-13 12:40:00,55.42,55.46,55.41,55.41,18300.0,39.8514,39.8801,39.8442,39.8442,18300.0
2010-08-13 12:45:00,55.42,55.52,55.4,55.51,14500.0,39.8514,39.9233,39.837,39.9161,14500.0
2010-08-13 12:50:00,55.51,55.54,55.5,55.54,10900.0,39.9161,39.9376,39.9089,39.9376,10900.0
2010-08-13 12:55:00,55.53,55.55,55.51,55.52,17800.0,39.9305,39.9448,39.9161,39.9233,17800.0
2010-08-13 13:00:00,55.53,55.55,55.48,55.48,16900.0,39.9305,39.9448,39.8945,39.8945,16900.0
2010-08-13 13:05:00,55.48,55.51,55.39,55.46,45300.0,39.8945,39.9161,39.8298,39.8801,45300.0
2010-08-13 13:10:00,55.46,55.58,55.45,55.57,19700.0,39.8801,39.9664,39.8729,39.9592,19700.0
2010-08-13 13:15:00,55.57,55.57,55.51,55.55,12900.0,39.9592,39.9592,39.9161,39.9448,12900.0
2010-08-13 13:20:00,55.54,55.54,55.48,55.54,12100.0,39.9376,39.9376,39.8945,39.9376,12100.0
2010-08-13 13:25:00,55.54,55.56,55.49,55.56,12900.0,39.9376,39.952,39.9017,39.952,12900.0
2010-08-13 13:30:00,55.56,55.57,55.55,55.57,6000.0,39.952,39.9592,39.9448,39.9592,6000.0
2010-08-13 13:35:00,55.58,55.6,55.52,55.6,12500.0,39.9664,39.9808,39.9233,39.9808,12500.0
2010-08-13 13:40:00,55.6,55.61,55.56,55.57,8700.0,39.9808,39.988,39.952,39.9592,8700.0
2010-08-13 13:45:00,55.58,55.6,55.56,55.56,14600.0,39.9664,39.9808,39.952,39.952,14600.0
2010-08-13 13:50:00,55.57,55.6,55.57,55.59,8600.0,39.9592,39.9808,39.9592,39.9736,8600.0
2010-08-13 13:55:00,55.59,55.59,55.54,55.57,8400.0,39.9736,39.9736,39.9376,39.9592,8400.0
2010-08-13 14:00:00,55.58,55.58,55.52,55.56,12900.0,39.9664,39.9664,39.9233,39.952,12900.0
2010-08-13 14:05:00,55.55,55.59,55.55,55.58,7200.0,39.9448,39.9736,39.9448,39.9664,7200.0
2010-08-13 14:10:00,55.59,55.59,55.52,55.52,6000.0,39.9736,39.9736,39.9233,39.9233,6000.0
2010-08-13 14:15:00,55.51,55.54,55.51,55.53,6300.0,39.9161,39.9376,39.9161,39.9305,6300.0
2010-08-13 14:20:00,55.53,55.53,55.46,55.53,18300.0,39.9305,39.9305,39.8801,39.9305,18300.0
2010-08-13 14:25:00,55.53,55.54,55.5,55.54,12000.0,39.9305,39.9376,39.9089,39.9376,12000.0
2010-08-13 14:30:00,55.54,55.57,55.52,55.52,8400.0,39.9376,39.9592,39.9233,39.9233,8400.0
2010-08-13 14:35:00,55.51,55.51,55.44,55.45,15700.0,39.9161,39.9161,39.8657,39.8729,15700.0
2010-08-13 14:40:00,55.46,55.53,55.46,55.53,7700.0,39.8801,39.9305,39.8801,39.9305,7700.0
2010-08-13 14:45:00,55.52,55.53,55.45,55.45,16000.0,39.9233,39.9305,39.8729,39.8729,16000.0
2010-08-13 14:50:00,55.45,55.48,55.41,55.43,16900.0,39.8729,39.8945,39.8442,39.8586,16900.0
2010-08-13 14:55:00,55.43,55.48,55.42,55.47,27800.0,39.8586,39.8945,39.8514,39.8873,27800.0
2010-08-13 15:00:00,55.47,55.51,55.47,55.51,14200.0,39.8873,39.9161,39.8873,39.9161,14200.0
2010-08-13 15:05:00,55.52,55.53,55.47,55.52,13500.0,39.9233,39.9305,39.8873,39.9233,13500.0
2010-08-13 15:10:00,55.53,55.54,55.47,55.49,20100.0,39.9305,39.9376,39.8873,39.9017,20100.0
2010-08-13 15:15:00,55.49,55.5,55.48,55.48,7800.0,39.9017,39.9089,39.8945,39.8945,7800.0
2010-08-13 15:20:00,55.48,55.53,55.46,55.49,25200.0,39.8945,39.9305,39.8801,39.9017,25200.0
2010-08-13 15:25:00,55.49,55.51,55.45,55.46,22600.0,39.9017,39.9161,39.8729,39.8801,22600.0
2010-08-13 15:30:00,55.45,55.49,55.41,55.49,27900.0,39.8729,39.9017,39.8442,39.9017,27900.0
2010-08-13 15:35:00,55.49,55.49,55.44,55.46,30300.0,39.9017,39.9017,39.8657,39.8801,30300.0
2010-08-13 15:40:00,55.46,55.47,55.4,55.41,38800.0,39.8801,39.8873,39.837,39.8442,38800.0
2010-08-13 15:45:00,55.41,55.41,55.32,55.38,61100.0,39.8442,39.8442,39.7795,39.8226,61100.0
2010-08-13 15:50:00,55.39,55.4,55.34,55.37,67900.0,39.8298,39.837,39.7938,39.8154,67900.0
2010-08-13 15:55:00,55.36,55.38,55.3,55.31,119000.0,39.8082,39.8226,39.7651,39.7723,119000.0
2010-08-16 09:30:00,55.15,55.19,55.0,55.18,42800.0,39.6572,39.686,39.5493,39.6788,42800.0
2010-08-16 09:35:00,55.17,55.21,55.1,55.12,21500.0,39.6716,39.7004,39.6213,39.6356,21500.0
2010-08-16 09:40:00,55.13,55.27,55.06,55.06,39200.0,39.6428,39.7435,39.5925,39.5925,39200.0
2010-08-16 09:45:00,55.06,55.15,55.06,55.13,31100.0,39.5925,39.6572,39.5925,39.6428,31100.0
2010-08-16 09:50:00,55.13,55.14,55.03,55.09,28500.0,39.6428,39.65,39.5709,39.6141,28500.0
2010-08-16 09:55:00,55.07,55.18,55.04,55.14,30700.0,39.5997,39.6788,39.5781,39.65,30700.0
2010-08-16 10:00:00,55.13,55.17,55.06,55.12,49500.0,39.6428,39.6716,39.5925,39.6356,49500.0
2010-08-16 10:05:00,55.12,55.26,55.12,55.18,40500.0,39.6356,39.7363,39.6356,39.6788,40500.0
2010-08-16 10:10:00,55.18,55.24,55.18,55.21,27700.0,39.6788,39.7219,39.6788,39.7004,27700.0
2010-08-16 10:15:00,55.21,55.33,55.16,55.31,56700.0,39.7004,39.7866,39.6644,39.7723,56700.0
2010-08-16 10:20:00,55.31,55.36,55.27,55.3,40400.0,39.7723,39.8082,39.7435,39.7651,40400.0
2010-08-16 10:25:00,55.29,55.31,55.24,55.25,45300.0,39.7579,39.7723,39.7219,39.7291,45300.0
2010-08-16 10:30:00,55.26,55.35,55.23,55.34,44100.0,39.7363,39.801,39.7147,39.7938,44100.0
2010-08-16 10:35:00,55.34,55.4,55.31,55.4,63700.0,39.7938,39.837,39.7723,39.837,63700.0
2010-08-16 10:40:00,55.41,55.44,55.39,55.44,51000.0,39.8442,39.8657,39.8298,39.8657,51000.0
2010-08-16 10:45:00,55.44,55.44,55.36,55.37,17100.0,39.8657,39.8657,39.8082,39.8154,17100.0
2010-08-16 10:50:00,55.36,55.39,55.34,55.38,22600.0,39.8082,39.8298,39.7938,39.8226,22600.0
2010-08-16 10:55:00,55.38,55.5,55.35,55.47,44100.0,39.8226,39.9089,39.801,39.8873,44100.0
2010-08-16 11:00:00,55.48,55.5,55.35,55.35,21700.0,39.8945,39.9089,39.801,39.801,21700.0
2010-08-16 11:05:00,55.35,55.43,55.35,55.37,29600.0,39.801,39.8586,39.801,39.8154,29600.0
2010-08-16 11:10:00,55.37,55.47,55.36,55.47,32200.0,39.8154,39.8873,39.8082,39.8873,32200.0
2010-08-16 11:15:00,55.47,55.5,55.41,55.41,26300.0,39.8873,39.9089,39.8442,39.8442,26300.0
2010-08-16 11:20:00,55.41,55.42,55.34,55.35,27700.0,39.8442,39.8514,39.7938,39.801,27700.0
2010-08-16 11:25:00,55.35,55.4,55.33,55.37,29200.0,39.801,39.837,39.7866,39.8154,29200.0
2010-08-16 11:30:00,55.34,55.45,55.34,55.43,17900.0,39.7938,39.8729,39.7938,39.8586,17900.0
2010-08-16 11:35:00,55.44,55.47,55.42,55.42,13100.0,39.8657,39.8873,39.8514,39.8514,13100.0
2010-08-16 11:40:00,55.42,55.44,55.38,55.39,9500.0,39.8514,39.8657,39.8226,39.8298,9500.0
2010-08-16 11:45:00,55.39,55.42,55.35,55.38,12000.0,39.8298,39.8514,39.801,39.8226,12000.0
2010-08-16 11:50:00,55.38,55.44,55.38,55.43,17100.0,39.8226,39.8657,39.8226,39.8586,17100.0
2010-08-16 11:55:00,55.43,55.43,55.38,55.38,12000.0,39.8586,39.8586,39.8226,39.8226,12000.0
2010-08-16 12:00:00,55.38,55.44,55.37,55.42,10600.0,39.8226,39.8657,39.8154,39.8514,10600.0
2010-08-16 12:05:00,55.42,55.43,55.41,55.42,7800.0,39.8514,39.8586,39.8442,39.8514,7800.0
2010-08-16 12:10:00,55.43,55.43,55.37,55.38,15200.0,39.8586,39.8586,39.8154,39.8226,15200.0
2010-08-16 12:15:00,55.36,55.39,55.34,55.39,12800.0,39.8082,39.8298,39.7938,39.8298,12800.0
2010-08-16 12:20:00,55.4,55.41,55.38,55.4,17200.0,39.837,39.8442,39.8226,39.837,17200.0
2010-08-16 12:25:00,55.39,55.44,55.35,55.43,23100.0,39.8298,39.8657,39.801,39.8586,23100.0
2010-08-16 12:30:00,55.43,55.43,55.35,55.41,29100.0,39.8586,39.8586,39.801,39.8442,29100.0
2010-08-16 12:35:00,55.41,55.48,55.41,55.45,31400.0,39.8442,39.8945,39.8442,39.8729,31400.0
2010-08-16 12:40:00,55.45,55.47,55.43,55.46,13000.0,39.8729,39.8873,39.8586,39.8801,13000.0
2010-08-16 12:45:00,55.46,55.49,55.44,55.47,16000.0,39.8801,39.9017,39.8657,39.8873,16000.0
2010-08-16 12:50:00,55.46,55.46,55.41,55.43,17200.0,39.8801,39.8801,39.8442,39.8586,17200.0
2010-08-16 12:55:00,55.43,55.44,55.41,55.42,13200.0,39.8586,39.8657,39.8442,39.8514,13200.0
2010-08-16 13:00:00,55.43,55.47,55.4,55.42,11100.0,39.8586,39.8873,39.837,39.8514,11100.0
2010-08-16 13:05:00,55.41,55.43,55.4,55.41,28800.0,39.8442,39.8586,39.837,39.8442,28800.0
2010-08-16 13:10:00,55.4,55.43,55.37,55.39,50700.0,39.837,39.8586,39.8154,39.8298,50700.0
2010-08-16 13:15:00,55.39,55.44,55.39,55.43,30300.0,39.8298,39.8657,39.8298,39.8586,30300.0
2010-08-16 13:20:00,55.43,55.43,55.39,55.4,13900.0,39.8586,39.8586,39.8298,39.837,13900.0
2010-08-16 13:25:00,55.4,55.42,55.39,55.4,11700.0,39.837,39.8514,39.8298,39.837,11700.0
2010-08-16 13:30:00,55.4,55.44,55.39,55.44,14500.0,39.837,39.8657,39.8298,39.8657,14500.0
2010-08-16 13:35:00,55.43,55.43,55.41,55.41,9600.0,39.8586,39.8586,39.8442,39.8442,9600.0
2010-08-16 13:40:00,55.41,55.46,55.4,55.43,8100.0,39.8442,39.8801,39.837,39.8586,8100.0
2010-08-16 13:45:00,55.43,55.43,55.38,55.42,17000.0,39.8586,39.8586,39.8226,39.8514,17000.0
2010-08-16 13:50:00,55.41,55.41,55.33,55.34,14300.0,39.8442,39.8442,39.7866,39.7938,14300.0
2010-08-16 13:55:00,55.34,55.36,55.32,55.36,15900.0,39.7938,39.8082,39.7795,39.8082,15900.0
2010-08-16 14:00:00,55.36,55.43,55.36,55.41,27400.0,39.8082,39.8586,39.8082,39.8442,27400.0
2010-08-16 14:05:00,55.42,55.42,55.35,55.36,14100.0,39.8514,39.8514,39.801,39.8082,14100.0
2010-08-16 14:10:00,55.35,55.35,55.3,55.33,22400.0,39.801,39.801,39.7651,39.7866,22400.0
2010-08-16 14:15:00,55.33,55.35,55.28,55.33,15400.0,39.7866,39.801,39.7507,39.7866,15400.0
2010-08-16 14:20:00,55.33,55.38,55.33,55.36,17200.0,39.7866,39.8226,39.7866,39.8082,17200.0
2010-08-16 14:25:00,55.35,55.39,55.32,55.35,80300.0,39.801,39.8298,39.7795,39.801,80300.0
2010-08-16 14:30:00,55.35,55.35,55.3,55.31,54800.0,39.801,39.801,39.7651,39.7723,54800.0
2010-08-16 14:35:00,55.31,55.36,55.31,55.36,14100.0,39.7723,39.8082,39.7723,39.8082,14100.0
2010-08-16 14:40:00,55.36,55.37,55.28,55.32,15400.0,39.8082,39.8154,39.7507,39.7795,15400.0
2010-08-16 14:45:00,55.32,55.34,55.3,55.3,10600.0,39.7795,39.7938,39.7651,39.7651,10600.0
2010-08-16 14:50:00,55.3,55.3,55.15,55.16,52700.0,39.7651,39.7651,39.6572,39.6644,52700.0
2010-08-16 14:55:00,55.16,55.2,55.12,55.13,25700.0,39.6644,39.6932,39.6356,39.6428,25700.0
2010-08-16 15:00:00,55.13,55.18,55.12,55.14,28700.0,39.6428,39.6788,39.6356,39.65,28700.0
2010-08-16 15:05:00,55.14,55.18,55.12,55.18,25000.0,39.65,39.6788,39.6356,39.6788,25000.0
2010-08-16 15:10:00,55.17,55.17,55.09,55.09,32700.0,39.6716,39.6716,39.6141,39.6141,32700.0
2010-08-16 15:15:00,55.09,55.17,55.09,55.16,35400.0,39.6141,39.6716,39.6141,39.6644,35400.0
2010-08-16 15:20:00,55.17,55.18,55.12,55.15,20200.0,39.6716,39.6788,39.6356,39.6572,20200.0
2010-08-16 15:25:00,55.15,55.22,55.13,55.21,29300.0,39.6572,39.7075,39.6428,39.7004,29300.0
2010-08-16 15:30:00,55.21,55.23,55.14,55.2,32700.0,39.7004,39.7147,39.65,39.6932,32700.0
2010-08-16 15:35:00,55.21,55.26,55.19,55.25,25600.0,39.7004,39.7363,39.686,39.7291,25600.0
2010-08-16 15:40:00,55.25,55.3,55.21,55.29,37500.0,39.7291,39.7651,39.7004,39.7579,37500.0
2010-08-16 15:45:00,55.3,55.34,55.28,55.28,53400.0,39.7651,39.7938,39.7507,39.7507,53400.0
2010-08-16 15:50:00,55.3,55.3,55.27,55.3,42500.0,39.7651,39.7651,39.7435,39.7651,42500.0
2010-08-16 15:55:00,55.3,55.37,55.29,55.37,93800.0,39.7651,39.8154,39.7579,39.8154,93800.0
2010-08-17 09:30:00,55.51,55.9,55.38,55.76,72500.0,39.9161,40.1965,39.8226,40.0958,72500.0
2010-08-17 09:35:00,55.76,55.82,55.59,55.74,27800.0,40.0958,40.139,39.9736,40.0815,27800.0
2010-08-17 09:40:00,55.73,55.73,55.61,55.66,24600.0,40.0743,40.0743,39.988,40.0239,24600.0
2010-08-17 09:45:00,55.66,55.74,55.62,55.73,22900.0,40.0239,40.0815,39.9952,40.0743,22900.0
2010-08-17 09:50:00,55.74,55.88,55.74,55.85,30000.0,40.0815,40.1821,40.0815,40.1606,30000.0
2010-08-17 09:55:00,55.85,55.87,55.74,55.75,24900.0,40.1606,40.1749,40.0815,40.0887,24900.0
2010-08-17 10:00:00,55.76,55.88,55.76,55.83,27700.0,40.0958,40.1821,40.0958,40.1462,27700.0
2010-08-17 10:05:00,55.83,55.83,55.78,55.81,21000.0,40.1462,40.1462,40.1102,40.1318,21000.0
2010-08-17 10:10:00,55.8,55.82,55.74,55.78,20500.0,40.1246,40.139,40.0815,40.1102,20500.0
2010-08-17 10:15:00,55.77,55.77,55.7,55.75,18900.0,40.103,40.103,40.0527,40.0887,18900.0
2010-08-17 10:20:00,55.75,55.81,55.71,55.8,18100.0,40.0887,40.1318,40.0599,40.1246,18100.0
2010-08-17 10:25:00,55.79,55.8,55.74,55.75,17900.0,40.1174,40.1246,40.0815,40.0887,17900.0
2010-08-17 10:30:00,55.74,55.8,55.73,55.8,16000.0,40.0815,40.1246,40.0743,40.1246,16000.0
2010-08-17 10:35:00,55.8,55.83,55.8,55.82,13700.0,40.1246,40.1462,40.1246,40.139,13700.0
2010-08-17 10:40:00,55.82,55.85,55.8,55.81,28100.0,40.139,40.1606,40.1246,40.1318,28100.0
2010-08-17 10:45:00,55.81,55.87,55.79,55.83,26200.0,40.1318,40.1749,40.1174,40.1462,26200.0
2010-08-17 10:50:00,55.84,55.9,55.83,55.87,33200.0,40.1534,40.1965,40.1462,40.1749,33200.0
2010-08-17 10:55:00,55.87,55.9,55.84,55.87,22100.0,40.1749,40.1965,40.1534,40.1749,22100.0
2010-08-17 11:00:00,55.88,55.94,55.87,55.9,43000.0,40.1821,40.2253,40.1749,40.1965,43000.0
2010-08-17 11:05:00,55.91,55.92,55.86,55.91,50100.0,40.2037,40.2109,40.1678,40.2037,50100.0
2010-08-17 11:10:00,55.92,56.01,55.91,56.0,53500.0,40.2109,40.2756,40.2037,40.2684,53500.0
2010-08-17 11:15:00,56.01,56.05,55.99,56.0,35700.0,40.2756,40.3044,40.2612,40.2684,35700.0
2010-08-17 11:20:00,55.99,56.04,55.99,56.02,27500.0,40.2612,40.2972,40.2612,40.2828,27500.0
2010-08-17 11:25:00,56.02,56.05,56.02,56.04,25900.0,40.2828,40.3044,40.2828,40.2972,25900.0
2010-08-17 11:30:00,56.05,56.14,56.05,56.08,83500.0,40.3044,40.3691,40.3044,40.326,83500.0
2010-08-17 11:35:00,56.08,56.17,56.08,56.1,61300.0,40.326,40.3907,40.326,40.3403,61300.0
2010-08-17 11:40:00,56.09,56.1,55.97,55.97,45000.0,40.3331,40.3403,40.2469,40.2469,45000.0
2010-08-17 11:45:00,55.97,56.06,55.97,56.05,44400.0,40.2469,40.3116,40.2469,40.3044,44400.0
2010-08-17 11:50:00,56.05,56.07,56.04,56.06,16700.0,40.3044,40.3188,40.2972,40.3116,16700.0
2010-08-17 11:55:00,56.07,56.08,56.05,56.08,6600.0,40.3188,40.326,40.3044,40.326,6600.0
2010-08-17 12:00:00,56.07,56.1,56.07,56.1,12600.0,40.3188,40.3403,40.3188,40.3403,12600.0
2010-08-17 12:05:00,56.11,56.13,56.09,56.09,9700.0,40.3475,40.3619,40.3331,40.3331,9700.0
2010-08-17 12:10:00,56.09,56.11,56.09,56.09,11700.0,40.3331,40.3475,40.3331,40.3331,11700.0
2010-08-17 12:15:00,56.09,56.12,56.06,56.09,49100.0,40.3331,40.3547,40.3116,40.3331,49100.0
2010-08-17 12:20:00,56.09,56.12,56.07,56.11,19000.0,40.3331,40.3547,40.3188,40.3475,19000.0
2010-08-17 12:25:00,56.11,56.13,56.1,56.12,20100.0,40.3475,40.3619,40.3403,40.3547,20100.0
2010-08-17 12:30:00,56.11,56.13,56.08,56.12,43800.0,40.3475,40.3619,40.326,40.3547,43800.0
2010-08-17 12:35:00,56.13,56.17,56.13,56.17,10900.0,40.3619,40.3907,40.3619,40.3907,10900.0
2010-08-17 12:40:00,56.16,56.17,56.13,56.13,12800.0,40.3835,40.3907,40.3619,40.3619,12800.0
2010-08-17 12:45:00,56.14,56.17,56.13,56.17,14000.0,40.3691,40.3907,40.3619,40.3907,14000.0
2010-08-17 12:50:00,56.18,56.19,56.12,56.12,16600.0,40.3979,40.4051,40.3547,40.3547,16600.0
2010-08-17 12:55:00,56.12,56.17,56.11,56.15,47600.0,40.3547,40.3907,40.3475,40.3763,47600.0
2010-08-17 13:00:00,56.15,56.2,56.14,56.15,18500.0,40.3763,40.4122,40.3691,40.3763,18500.0
2010-08-17 13:05:00,56.15,56.17,56.14,56.17,8600.0,40.3763,40.3907,40.3691,40.3907,8600.0
2010-08-17 13:10:00,56.17,56.22,56.17,56.22,15900.0,40.3907,40.4266,40.3907,40.4266,15900.0
2010-08-17 13:15:00,56.23,56.28,56.23,56.24,41000.0,40.4338,40.4698,40.4338,40.441,41000.0
2010-08-17 13:20:00,56.25,56.27,56.18,56.19,24500.0,40.4482,40.4626,40.3979,40.4051,24500.0
2010-08-17 13:25:00,56.19,56.22,56.18,56.22,12300.0,40.4051,40.4266,40.3979,40.4266,12300.0
2010-08-17 13:30:00,56.23,56.29,56.22,56.28,24300.0,40.4338,40.477,40.4266,40.4698,24300.0
2010-08-17 13:35:00,56.28,56.28,56.25,56.26,11000.0,40.4698,40.4698,40.4482,40.4554,11000.0
2010-08-17 13:40:00,56.25,56.27,56.22,56.27,12700.0,40.4482,40.4626,40.4266,40.4626,12700.0
2010-08-17 13:45:00,56.27,56.27,56.24,56.26,11000.0,40.4626,40.4626,40.441,40.4554,11000.0
2010-08-17 13:50:00,56.26,56.26,56.19,56.19,19800.0,40.4554,40.4554,40.4051,40.4051,19800.0
2010-08-17 13:55:00,56.19,56.22,56.16,56.19,50600.0,40.4051,40.4266,40.3835,40.4051,50600.0
2010-08-17 14:00:00,56.2,56.25,56.19,56.24,20000.0,40.4122,40.4482,40.4051,40.441,20000.0
2010-08-17 14:05:00,56.24,56.24,56.19,56.21,14600.0,40.441,40.441,40.4051,40.4194,14600.0
2010-08-17 14:10:00,56.21,56.27,56.18,56.19,21500.0,40.4194,40.4626,40.3979,40.4051,21500.0
2010-08-17 14:15:00,56.19,56.25,56.19,56.21,15400.0,40.4051,40.4482,40.4051,40.4194,15400.0
2010-08-17 14:20:00,56.21,56.26,56.21,56.26,12300.0,40.4194,40.4554,40.4194,40.4554,12300.0
2010-08-17 14:25:00,56.26,56.28,56.22,56.23,11000.0,40.4554,40.4698,40.4266,40.4338,11000.0
2010-08-17 14:30:00,56.24,56.24,56.2,56.2,12000.0,40.441,40.441,40.4122,40.4122,12000.0
2010-08-17 14:35:00,56.2,56.22,56.2,56.2,8100.0,40.4122,40.4266,40.4122,40.4122,8100.0
2010-08-17 14:40:00,56.19,56.21,56.17,56.21,9600.0,40.4051,40.4194,40.3907,40.4194,9600.0
2010-08-17 14:45:00,56.2,56.21,56.17,56.21,10600.0,40.4122,40.4194,40.3907,40.4194,10600.0
2010-08-17 14:50:00,56.2,56.26,56.2,56.26,15100.0,40.4122,40.4554,40.4122,40.4554,15100.0
2010-08-17 14:55:00,56.25,56.25,56.21,56.21,13300.0,40.4482,40.4482,40.4194,40.4194,13300.0
2010-08-17 15:00:00,56.2,56.21,56.17,56.2,12600.0,40.4122,40.4194,40.3907,40.4122,12600.0
2010-08-17 15:05:00,56.2,56.22,56.15,56.2,27500.0,40.4122,40.4266,40.3763,40.4122,27500.0
2010-08-17 15:10:00,56.21,56.21,56.15,56.16,13100.0,40.4194,40.4194,40.3763,40.3835,13100.0
2010-08-17 15:15:00,56.15,56.19,56.14,56.15,17800.0,40.3763,40.4051,40.3691,40.3763,17800.0
2010-08-17 15:20:00,56.14,56.17,56.13,56.17,42700.0,40.3691,40.3907,40.3619,40.3907,42700.0
2010-08-17 15:25:00,56.17,56.2,56.16,56.19,31800.0,40.3907,40.4122,40.3835,40.4051,31800.0
2010-08-17 15:30:00,56.19,56.2,56.14,56.14,33700.0,40.4051,40.4122,40.3691,40.3691,33700.0
2010-08-17 15:35:00,56.15,56.15,56.09,56.14,53600.0,40.3763,40.3763,40.3331,40.3691,53600.0
2010-08-17 15:40:00,56.14,56.14,56.03,56.07,95100.0,40.3691,40.3691,40.29,40.3188,95100.0
2010-08-17 15:45:00,56.05,56.05,55.95,55.99,79900.0,40.3044,40.3044,40.2325,40.2612,79900.0
2010-08-17 15:50:00,55.99,56.0,55.89,55.9,119200.0,40.2612,40.2684,40.1893,40.1965,119200.0
2010-08-17 15:55:00,55.9,55.91,55.8,55.83,187100.0,40.1965,40.2037,40.1246,40.1462,187100.0
2010-08-18 09:30:00,55.25,55.38,54.99,55.27,93800.0,39.7291,39.8226,39.5422,39.7435,93800.0
2010-08-18 09:35:00,55.25,55.25,55.09,55.12,62700.0,39.7291,39.7291,39.6141,39.6356,62700.0
2010-08-18 09:40:00,55.13,55.27,55.09,55.22,73300.0,39.6428,39.7435,39.6141,39.7075,73300.0
2010-08-18 09:45:00,55.21,55.32,55.14,55.27,41000.0,39.7004,39.7795,39.65,39.7435,41000.0
2010-08-18 09:50:00,55.26,55.26,55.15,55.19,32700.0,39.7363,39.7363,39.6572,39.686,32700.0
2010-08-18 09:55:00,55.19,55.32,55.19,55.24,28300.0,39.686,39.7795,39.686,39.7219,28300.0
2010-08-18 10:00:00,55.24,55.37,55.22,55.34,46900.0,39.7219,39.8154,39.7075,39.7938,46900.0
2010-08-18 10:05:00,55.33,55.33,55.26,55.27,26400.0,39.7866,39.7866,39.7363,39.7435,26400.0
2010-08-18 10:10:00,55.27,55.42,55.26,55.37,45800.0,39.7435,39.8514,39.7363,39.8154,45800.0
2010-08-18 10:15:00,55.37,55.42,55.35,55.39,24600.0,39.8154,39.8514,39.801,39.8298,24600.0
2010-08-18 10:20:00,55.39,55.39,55.26,55.28,29800.0,39.8298,39.8298,39.7363,39.7507,29800.0
2010-08-18 10:25:00,55.28,55.31,55.24,55.3,32700.0,39.7507,39.7723,39.7219,39.7651,32700.0
2010-08-18 10:30:00,55.31,55.35,55.29,55.34,30500.0,39.7723,39.801,39.7579,39.7938,30500.0
2010-08-18 10:35:00,55.33,55.38,55.31,55.32,25100.0,39.7866,39.8226,39.7723,39.7795,25100.0
2010-08-18 10:40:00,55.31,55.37,55.29,55.35,31800.0,39.7723,39.8154,39.7579,39.801,31800.0
2010-08-18 10:45:00,55.34,55.4,55.32,55.38,22300.0,39.7938,39.837,39.7795,39.8226,22300.0
2010-08-18 10:50:00,55.38,55.42,55.35,55.41,94100.0,39.8226,39.8514,39.801,39.8442,94100.0
2010-08-18 10:55:00,55.4,55.51,55.37,55.49,45200.0,39.837,39.9161,39.8154,39.9017,45200.0
2010-08-18 11:00:00,55.5,55.74,55.49,55.72,88600.0,39.9089,40.0815,39.9017,40.0671,88600.0
2010-08-18 11:05:00,55.73,55.76,55.65,55.66,63600.0,40.0743,40.0958,40.0167,40.0239,63600.0
2010-08-18 11:10:00,55.67,55.69,55.64,55.69,41500.0,40.0311,40.0455,40.0096,40.0455,41500.0
2010-08-18 11:15:00,55.7,55.7,55.49,55.51,64100.0,40.0527,40.0527,39.9017,39.9161,64100.0
2010-08-18 11:20:00,55.51,55.58,55.51,55.57,44000.0,39.9161,39.9664,39.9161,39.9592,44000.0
2010-08-18 11:25:00,55.56,55.62,55.53,55.53,35900.0,39.952,39.9952,39.9305,39.9305,35900.0
2010-08-18 11:30:00,55.54,55.63,55.53,55.63,21900.0,39.9376,40.0024,39.9305,40.0024,21900.0
2010-08-18 11:35:00,55.63,55.69,55.61,55.66,24700.0,40.0024,40.0455,39.988,40.0239,24700.0
2010-08-18 11:40:00,55.65,55.7,55.65,55.7,21500.0,40.0167,40.0527,40.0167,40.0527,21500.0
2010-08-18 11:45:00,55.69,55.75,55.68,55.74,35400.0,40.0455,40.0887,40.0383,40.0815,35400.0
2010-08-18 11:50:00,55.74,55.78,55.71,55.78,51700.0,40.0815,40.1102,40.0599,40.1102,51700.0
2010-08-18 11:55:00,55.78,55.78,55.71,55.72,32700.0,40.1102,40.1102,40.0599,40.0671,32700.0
2010-08-18 12:00:00,55.72,55.78,55.72,55.76,21500.0,40.0671,40.1102,40.0671,40.0958,21500.0
2010-08-18 12:05:00,55.77,55.8,55.71,55.72,27700.0,40.103,40.1246,40.0599,40.0671,27700.0
2010-08-18 12:10:00,55.72,55.8,55.72,55.8,22800.0,40.0671,40.1246,40.0671,40.1246,22800.0
2010-08-18 12:15:00,55.79,55.87,55.79,55.87,23700.0,40.1174,40.1749,40.1174,40.1749,23700.0
2010-08-18 12:20:00,55.87,55.92,55.86,55.87,19600.0,40.1749,40.2109,40.1678,40.1749,19600.0
2010-08-18 12:25:00,55.86,55.92,55.85,55.92,15800.0,40.1678,40.2109,40.1606,40.2109,15800.0
2010-08-18 12:30:00,55.93,55.95,55.9,55.9,6700.0,40.2181,40.2325,40.1965,40.1965,6700.0
2010-08-18 12:35:00,55.9,55.9,55.78,55.82,15500.0,40.1965,40.1965,40.1102,40.139,15500.0
2010-08-18 12:40:00,55.83,55.92,55.82,55.91,18400.0,40.1462,40.2109,40.139,40.2037,18400.0
2010-08-18 12:45:00,55.93,55.93,55.84,55.86,17000.0,40.2181,40.2181,40.1534,40.1678,17000.0
2010-08-18 12:50:00,55.85,55.88,55.83,55.88,69000.0,40.1606,40.1821,40.1462,40.1821,69000.0
2010-08-18 12:55:00,55.89,55.94,55.87,55.9,43300.0,40.1893,40.2253,40.1749,40.1965,43300.0
2010-08-18 13:00:00,55.89,55.93,55.89,55.91,14000.0,40.1893,40.2181,40.1893,40.2037,14000.0
2010-08-18 13:05:00,55.91,55.99,55.91,55.96,23300.0,40.2037,40.2612,40.2037,40.2397,23300.0
2010-08-18 13:10:00,55.97,55.99,55.96,55.98,16400.0,40.2469,40.2612,40.2397,40.254,16400.0
2010-08-18 13:15:00,55.97,55.99,55.89,55.9,47400.0,40.2469,40.2612,40.1893,40.1965,47400.0
2010-08-18 13:20:00,55.9,55.91,55.87,55.89,20800.0,40.1965,40.2037,40.1749,40.1893,20800.0
2010-08-18 13:25:00,55.9,55.91,55.87,55.9,15100.0,40.1965,40.2037,40.1749,40.1965,15100.0
2010-08-18 13:30:00,55.9,55.93,55.9,55.91,26200.0,40.1965,40.2181,40.1965,40.2037,26200.0
2010-08-18 13:35:00,55.91,55.92,55.84,55.84,14400.0,40.2037,40.2109,40.1534,40.1534,14400.0
2010-08-18 13:40:00,55.84,55.89,55.84,55.89,14300.0,40.1534,40.1893,40.1534,40.1893,14300.0
2010-08-18 13:45:00,55.89,55.92,55.88,55.9,15100.0,40.1893,40.2109,40.1821,40.1965,15100.0
2010-08-18 13:50:00,55.91,55.92,55.89,55.89,12600.0,40.2037,40.2109,40.1893,40.1893,12600.0
2010-08-18 13:55:00,55.9,55.93,55.88,55.9,15100.0,40.1965,40.2181,40.1821,40.1965,15100.0
2010-08-18 14:00:00,55.9,55.96,55.88,55.89,17400.0,40.1965,40.2397,40.1821,40.1893,17400.0
2010-08-18 14:05:00,55.88,55.88,55.8,55.82,18700.0,40.1821,40.1821,40.1246,40.139,18700.0
2010-08-18 14:10:00,55.81,55.88,55.81,55.88,23700.0,40.1318,40.1821,40.1318,40.1821,23700.0
2010-08-18 14:15:00,55.87,55.87,55.84,55.85,16200.0,40.1749,40.1749,40.1534,40.1606,16200.0
2010-08-18 14:20:00,55.86,55.87,55.82,55.82,20400.0,40.1678,40.1749,40.139,40.139,20400.0
2010-08-18 14:25:00,55.82,55.87,55.81,55.84,28200.0,40.139,40.1749,40.1318,40.1534,28200.0
2010-08-18 14:30:00,55.84,55.86,55.8,55.83,21300.0,40.1534,40.1678,40.1246,40.1462,21300.0
2010-08-18 14:35:00,55.82,55.86,55.8,55.81,22000.0,40.139,40.1678,40.1246,40.1318,22000.0
2010-08-18 14:40:00,55.81,55.85,55.78,55.79,28400.0,40.1318,40.1606,40.1102,40.1174,28400.0
2010-08-18 14:45:00,55.79,55.84,55.77,55.82,22600.0,40.1174,40.1534,40.103,40.139,22600.0
2010-08-18 14:50:00,55.83,55.85,55.79,55.81,22000.0,40.1462,40.1606,40.1174,40.1318,22000.0
2010-08-18 14:55:00,55.82,55.83,55.76,55.77,35300.0,40.139,40.1462,40.0958,40.103,35300.0
2010-08-18 15:00:00,55.78,55.83,55.78,55.78,22600.0,40.1102,40.1462,40.1102,40.1102,22600.0
2010-08-18 15:05:00,55.78,55.79,55.74,55.76,13200.0,40.1102,40.1174,40.0815,40.0958,13200.0
2010-08-18 15:10:00,55.76,55.8,55.65,55.68,47200.0,40.0958,40.1246,40.0167,40.0383,47200.0
2010-08-18 15:15:00,55.67,55.71,55.64,55.71,23800.0,40.0311,40.0599,40.0096,40.0599,23800.0
2010-08-18 15:20:00,55.71,55.75,55.67,55.68,30100.0,40.0599,40.0887,40.0311,40.0383,30100.0
2010-08-18 15:25:00,55.67,55.7,55.65,55.67,21400.0,40.0311,40.0527,40.0167,40.0311,21400.0
2010-08-18 15:30:00,55.68,55.74,55.65,55.74,23700.0,40.0383,40.0815,40.0167,40.0815,23700.0
2010-08-18 15:35:00,55.73,55.74,55.66,55.66,33400.0,40.0743,40.0815,40.0239,40.0239,33400.0
2010-08-18 15:40:00,55.67,55.71,55.64,55.69,70200.0,40.0311,40.0599,40.0096,40.0455,70200.0
2010-08-18 15:45:00,55.69,55.74,55.68,55.71,40000.0,40.0455,40.0815,40.0383,40.0599,40000.0
2010-08-18 15:50:00,55.72,55.76,55.66,55.7,77800.0,40.0671,40.0958,40.0239,40.0527,77800.0
2010-08-18 15:55:00,55.7,55.74,55.62,55.69,180100.0,40.0527,40.0815,39.9952,40.0455,180100.0
2010-08-19 09:30:00,55.44,55.63,55.4,55.48,37000.0,39.8657,40.0024,39.837,39.8945,37000.0
2010-08-19 09:35:00,55.5,55.58,55.43,55.49,34600.0,39.9089,39.9664,39.8586,39.9017,34600.0
2010-08-19 09:40:00,55.49,55.55,55.43,55.45,36300.0,39.9017,39.9448,39.8586,39.8729,36300.0
2010-08-19 09:45:00,55.44,55.44,55.33,55.36,27600.0,39.8657,39.8657,39.7866,39.8082,27600.0
2010-08-19 09:50:00,55.36,55.37,55.19,55.2,29100.0,39.8082,39.8154,39.686,39.6932,29100.0
2010-08-19 09:55:00,55.2,55.39,55.19,55.35,35600.0,39.6932,39.8298,39.686,39.801,35600.0
2010-08-19 10:00:00,55.33,55.34,55.04,55.06,142200.0,39.7866,39.7938,39.5781,39.5925,142200.0
2010-08-19 10:05:00,55.07,55.08,54.96,55.04,67800.0,39.5997,39.6069,39.5206,39.5781,67800.0
2010-08-19 10:10:00,55.03,55.18,55.01,55.12,41600.0,39.5709,39.6788,39.5565,39.6356,41600.0
2010-08-19 10:15:00,55.12,55.28,55.1,55.28,22900.0,39.6356,39.7507,39.6213,39.7507,22900.0
2010-08-19 10:20:00,55.26,55.28,55.15,55.18,20800.0,39.7363,39.7507,39.6572,39.6788,20800.0
2010-08-19 10:25:00,55.18,55.18,55.04,55.08,22200.0,39.6788,39.6788,39.5781,39.6069,22200.0
2010-08-19 10:30:00,55.07,55.08,55.01,55.04,31300.0,39.5997,39.6069,39.5565,39.5781,31300.0
2010-08-19 10:35:00,55.05,55.06,54.94,54.95,32900.0,39.5853,39.5925,39.5062,39.5134,32900.0
2010-08-19 10:40:00,54.96,54.99,54.9,54.94,43100.0,39.5206,39.5422,39.4774,39.5062,43100.0
2010-08-19 10:45:00,54.94,54.94,54.87,54.93,51200.0,39.5062,39.5062,39.4559,39.499,51200.0
2010-08-19 10:50:00,54.92,54.95,54.9,54.91,14300.0,39.4918,39.5134,39.4774,39.4846,14300.0
2010-08-19 10:55:00,54.92,54.96,54.91,54.95,35400.0,39.4918,39.5206,39.4846,39.5134,35400.0
2010-08-19 11:00:00,54.94,54.95,54.89,54.89,34900.0,39.5062,39.5134,39.4702,39.4702,34900.0
2010-08-19 11:05:00,54.9,54.93,54.89,54.92,24600.0,39.4774,39.499,39.4702,39.4918,24600.0
2010-08-19 11:10:00,54.93,54.96,54.91,54.92,20400.0,39.499,39.5206,39.4846,39.4918,20400.0
2010-08-19 11:15:00,54.91,54.94,54.89,54.93,18400.0,39.4846,39.5062,39.4702,39.499,18400.0
2010-08-19 11:20:00,54.94,55.01,54.93,55.0,24000.0,39.5062,39.5565,39.499,39.5493,24000.0
2010-08-19 11:25:00,54.99,55.01,54.94,55.01,24700.0,39.5422,39.5565,39.5062,39.5565,24700.0
2010-08-19 11:30:00,55.01,55.02,54.9,54.91,33100.0,39.5565,39.5637,39.4774,39.4846,33100.0
2010-08-19 11:35:00,54.91,54.91,54.81,54.84,28600.0,39.4846,39.4846,39.4127,39.4343,28600.0
2010-08-19 11:40:00,54.83,54.85,54.76,54.76,26700.0,39.4271,39.4415,39.3768,39.3768,26700.0
2010-08-19 11:45:00,54.76,54.78,54.71,54.75,40400.0,39.3768,39.3911,39.3408,39.3696,40400.0
2010-08-19 11:50:00,54.75,54.75,54.64,54.67,33600.0,39.3696,39.3696,39.2905,39.3121,33600.0
2010-08-19 11:55:00,54.67,54.67,54.61,54.66,20400.0,39.3121,39.3121,39.2689,39.3049,20400.0
2010-08-19 12:00:00,54.66,54.74,54.65,54.73,18300.0,39.3049,39.3624,39.2977,39.3552,18300.0
2010-08-19 12:05:00,54.74,54.76,54.68,54.75,15000.0,39.3624,39.3768,39.3192,39.3696,15000.0
2010-08-19 12:10:00,54.75,54.76,54.65,54.66,14100.0,39.3696,39.3768,39.2977,39.3049,14100.0
2010-08-19 12:15:00,54.65,54.76,54.64,54.76,25200.0,39.2977,39.3768,39.2905,39.3768,25200.0
2010-08-19 12:20:00,54.76,54.82,54.76,54.79,14600.0,39.3768,39.4199,39.3768,39.3983,14600.0
2010-08-19 12:25:00,54.78,54.79,54.76,54.79,16500.0,39.3911,39.3983,39.3768,39.3983,16500.0
2010-08-19 12:30:00,54.79,54.83,54.77,54.83,15500.0,39.3983,39.4271,39.384,39.4271,15500.0
2010-08-19 12:35:00,54.83,54.84,54.78,54.82,18500.0,39.4271,39.4343,39.3911,39.4199,18500.0
2010-08-19 12:40:00,54.81,54.86,54.81,54.83,35600.0,39.4127,39.4487,39.4127,39.4271,35600.0
2010-08-19 12:45:00,54.84,54.85,54.8,54.8,43900.0,39.4343,39.4415,39.4055,39.4055,43900.0
2010-08-19 12:50:00,54.81,54.81,54.76,54.76,13700.0,39.4127,39.4127,39.3768,39.3768,13700.0
2010-08-19 12:55:00,54.77,54.84,54.75,54.83,25800.0,39.384,39.4343,39.3696,39.4271,25800.0
2010-08-19 13:00:00,54.84,54.88,54.8,54.87,35700.0,39.4343,39.4631,39.4055,39.4559,35700.0
2010-08-19 13:05:00,54.86,54.89,54.86,54.88,15400.0,39.4487,39.4702,39.4487,39.4631,15400.0
2010-08-19 13:10:00,54.88,54.93,54.87,54.92,15300.0,39.4631,39.499,39.4559,39.4918,15300.0
2010-08-19 13:15:00,54.92,54.93,54.9,54.92,18600.0,39.4918,39.499,39.4774,39.4918,18600.0
2010-08-19 13:20:00,54.92,54.93,54.88,54.9,18200.0,39.4918,39.499,39.4631,39.4774,18200.0
2010-08-19 13:25:00,54.9,54.92,54.88,54.91,17200.0,39.4774,39.4918,39.4631,39.4846,17200.0
2010-08-19 13:30:00,54.91,54.93,54.85,54.89,30700.0,39.4846,39.499,39.4415,39.4702,30700.0
2010-08-19 13:35:00,54.9,54.92,54.86,54.91,24600.0,39.4774,39.4918,39.4487,39.4846,24600.0
2010-08-19 13:40:00,54.91,54.92,54.87,54.9,18000.0,39.4846,39.4918,39.4559,39.4774,18000.0
2010-08-19 13:45:00,54.92,54.96,54.9,54.94,16200.0,39.4918,39.5206,39.4774,39.5062,16200.0
2010-08-19 13:50:00,54.94,54.96,54.91,54.95,9300.0,39.5062,39.5206,39.4846,39.5134,9300.0
2010-08-19 13:55:00,54.94,54.98,54.94,54.95,13700.0,39.5062,39.535,39.5062,39.5134,13700.0
2010-08-19 14:00:00,54.94,54.94,54.87,54.9,22400.0,39.5062,39.5062,39.4559,39.4774,22400.0
2010-08-19 14:05:00,54.9,54.92,54.82,54.9,41300.0,39.4774,39.4918,39.4199,39.4774,41300.0
2010-08-19 14:10:00,54.9,54.94,54.9,54.94,21500.0,39.4774,39.5062,39.4774,39.5062,21500.0
2010-08-19 14:15:00,54.94,54.95,54.89,54.92,27300.0,39.5062,39.5134,39.4702,39.4918,27300.0
2010-08-19 14:20:00,54.92,54.99,54.92,54.98,29600.0,39.4918,39.5422,39.4918,39.535,29600.0
2010-08-19 14:25:00,54.98,54.98,54.94,54.95,24600.0,39.535,39.535,39.5062,39.5134,24600.0
2010-08-19 14:30:00,54.96,55.04,54.96,54.99,28200.0,39.5206,39.5781,39.5206,39.5422,28200.0
2010-08-19 14:35:00,54.99,55.0,54.92,54.92,32900.0,39.5422,39.5493,39.4918,39.4918,32900.0
2010-08-19 14:40:00,54.93,54.93,54.86,54.91,36700.0,39.499,39.499,39.4487,39.4846,36700.0
2010-08-19 14:45:00,54.91,54.94,54.9,54.94,26200.0,39.4846,39.5062,39.4774,39.5062,26200.0
2010-08-19 14:50:00,54.94,54.96,54.92,54.93,58800.0,39.5062,39.5206,39.4918,39.499,58800.0
2010-08-19 14:55:00,54.94,54.96,54.91,54.93,21700.0,39.5062,39.5206,39.4846,39.499,21700.0
2010-08-19 15:00:00,54.93,54.93,54.89,54.91,18100.0,39.499,39.499,39.4702,39.4846,18100.0
2010-08-19 15:05:00,54.91,54.99,54.91,54.97,31700.0,39.4846,39.5422,39.4846,39.5278,31700.0
2010-08-19 15:10:00,54.96,55.06,54.96,55.06,35500.0,39.5206,39.5925,39.5206,39.5925,35500.0
2010-08-19 15:15:00,55.05,55.18,55.04,55.14,64200.0,39.5853,39.6788,39.5781,39.65,64200.0
2010-08-19 15:20:00,55.14,55.17,55.1,55.16,45500.0,39.65,39.6716,39.6213,39.6644,45500.0
2010-08-19 15:25:00,55.17,55.17,55.08,55.08,48100.0,39.6716,39.6716,39.6069,39.6069,48100.0
2010-08-19 15:30:00,55.07,55.15,55.06,55.14,64400.0,39.5997,39.6572,39.5925,39.65,64400.0
2010-08-19 15:35:00,55.14,55.15,55.06,55.08,43900.0,39.65,39.6572,39.5925,39.6069,43900.0
2010-08-19 15:40:00,55.08,55.11,55.05,55.05,59600.0,39.6069,39.6284,39.5853,39.5853,59600.0
2010-08-19 15:45:00,55.06,55.1,55.02,55.02,82100.0,39.5925,39.6213,39.5637,39.5637,82100.0
2010-08-19 15:50:00,55.03,55.07,55.01,55.06,87400.0,39.5709,39.5997,39.5565,39.5925,87400.0
2010-08-19 15:55:00,55.05,55.09,54.96,55.01,161600.0,39.5853,39.6141,39.5206,39.5565,161600.0
2010-08-20 09:30:00,54.48,54.92,54.48,54.79,442300.0,39.1754,39.4918,39.1754,39.3983,442300.0
2010-08-20 09:35:00,54.8,54.86,54.77,54.78,17700.0,39.4055,39.4487,39.384,39.3911,17700.0
2010-08-20 09:40:00,54.77,54.79,54.66,54.72,27300.0,39.384,39.3983,39.3049,39.348,27300.0
2010-08-20 09:45:00,54.73,54.73,54.62,54.66,29700.0,39.3552,39.3552,39.2761,39.3049,29700.0
2010-08-20 09:50:00,54.66,54.72,54.62,54.71,28500.0,39.3049,39.348,39.2761,39.3408,28500.0
2010-08-20 09:55:00,54.71,54.82,54.71,54.81,23300.0,39.3408,39.4199,39.3408,39.4127,23300.0
2010-08-20 10:00:00,54.8,54.93,54.8,54.92,28700.0,39.4055,39.499,39.4055,39.4918,28700.0
2010-08-20 10:05:00,54.91,54.93,54.71,54.72,37800.0,39.4846,39.499,39.3408,39.348,37800.0
2010-08-20 10:10:00,54.71,54.72,54.6,54.61,37200.0,39.3408,39.348,39.2617,39.2689,37200.0
2010-08-20 10:15:00,54.61,54.73,54.61,54.72,27100.0,39.2689,39.3552,39.2689,39.348,27100.0
2010-08-20 10:20:00,54.72,54.72,54.64,54.7,19500.0,39.348,39.348,39.2905,39.3336,19500.0
2010-08-20 10:25:00,54.7,54.77,54.68,54.73,28400.0,39.3336,39.384,39.3192,39.3552,28400.0
2010-08-20 10:30:00,54.74,54.8,54.74,54.8,16700.0,39.3624,39.4055,39.3624,39.4055,16700.0
2010-08-20 10:35:00,54.8,54.91,54.79,54.85,38100.0,39.4055,39.4846,39.3983,39.4415,38100.0
2010-08-20 10:40:00,54.86,54.95,54.85,54.9,25200.0,39.4487,39.5134,39.4415,39.4774,25200.0
2010-08-20 10:45:00,54.89,54.9,54.81,54.81,22900.0,39.4702,39.4774,39.4127,39.4127,22900.0
2010-08-20 10:50:00,54.81,54.84,54.75,54.77,21600.0,39.4127,39.4343,39.3696,39.384,21600.0
2010-08-20 10:55:00,54.77,54.82,54.77,54.81,15500.0,39.384,39.4199,39.384,39.4127,15500.0
2010-08-20 11:00:00,54.82,54.85,54.8,54.8,14100.0,39.4199,39.4415,39.4055,39.4055,14100.0
2010-08-20 11:05:00,54.8,54.8,54.72,54.78,46700.0,39.4055,39.4055,39.348,39.3911,46700.0
2010-08-20 11:10:00,54.78,54.78,54.65,54.66,22600.0,39.3911,39.3911,39.2977,39.3049,22600.0
2010-08-20 11:15:00,54.66,54.69,54.64,54.68,29200.0,39.3049,39.3264,39.2905,39.3192,29200.0
2010-08-20 11:20:00,54.69,54.71,54.64,54.64,22800.0,39.3264,39.3408,39.2905,39.2905,22800.0
2010-08-20 11:25:00,54.64,54.64,54.53,54.61,83700.0,39.2905,39.2905,39.2114,39.2689,83700.0
2010-08-20 11:30:00,54.61,54.68,54.6,54.68,16700.0,39.2689,39.3192,39.2617,39.3192,16700.0
2010-08-20 11:35:00,54.67,54.67,54.5,54.56,44900.0,39.3121,39.3121,39.1898,39.233,44900.0
2010-08-20 11:40:00,54.56,54.72,54.56,54.72,22300.0,39.233,39.348,39.233,39.348,22300.0
2010-08-20 11:45:00,54.71,54.71,54.57,54.59,21000.0,39.3408,39.3408,39.2401,39.2545,21000.0
2010-08-20 11:50:00,54.57,54.64,54.56,54.59,36000.0,39.2401,39.2905,39.233,39.2545,36000.0
2010-08-20 11:55:00,54.59,54.65,54.53,54.54,91800.0,39.2545,39.2977,39.2114,39.2186,91800.0
2010-08-20 12:00:00,54.54,54.61,54.54,54.56,32500.0,39.2186,39.2689,39.2186,39.233,32500.0
2010-08-20 12:05:00,54.56,54.56,54.52,54.52,17100.0,39.233,39.233,39.2042,39.2042,17100.0
2010-08-20 12:10:00,54.53,54.54,54.51,54.53,13100.0,39.2114,39.2186,39.197,39.2114,13100.0
2010-08-20 12:15:00,54.52,54.56,54.48,54.56,40200.0,39.2042,39.233,39.1754,39.233,40200.0
2010-08-20 12:20:00,54.57,54.67,54.56,54.66,21400.0,39.2401,39.3121,39.233,39.3049,21400.0
2010-08-20 12:25:00,54.65,54.66,54.6,54.64,10600.0,39.2977,39.3049,39.2617,39.2905,10600.0
2010-08-20 12:30:00,54.64,54.69,54.63,54.63,11600.0,39.2905,39.3264,39.2833,39.2833,11600.0
2010-08-20 12:35:00,54.64,54.72,54.62,54.72,10500.0,39.2905,39.348,39.2761,39.348,10500.0
2010-08-20 12:40:00,54.71,54.71,54.65,54.66,13300.0,39.3408,39.3408,39.2977,39.3049,13300.0
2010-08-20 12:45:00,54.66,54.67,54.63,54.63,10100.0,39.3049,39.3121,39.2833,39.2833,10100.0
2010-08-20 12:50:00,54.64,54.71,54.63,54.7,12500.0,39.2905,39.3408,39.2833,39.3336,12500.0
2010-08-20 12:55:00,54.71,54.73,54.66,54.66,9100.0,39.3408,39.3552,39.3049,39.3049,9100.0
2010-08-20 13:00:00,54.66,54.76,54.66,54.73,16600.0,39.3049,39.3768,39.3049,39.3552,16600.0
2010-08-20 13:05:00,54.73,54.78,54.71,54.78,12200.0,39.3552,39.3911,39.3408,39.3911,12200.0
2010-08-20 13:10:00,54.77,54.78,54.72,54.72,12600.0,39.384,39.3911,39.348,39.348,12600.0
2010-08-20 13:15:00,54.72,54.75,54.72,54.72,11500.0,39.348,39.3696,39.348,39.348,11500.0
2010-08-20 13:20:00,54.73,54.77,54.72,54.76,11300.0,39.3552,39.384,39.348,39.3768,11300.0
2010-08-20 13:25:00,54.76,54.8,54.75,54.76,5600.0,39.3768,39.4055,39.3696,39.3768,5600.0
2010-08-20 13:30:00,54.76,54.76,54.73,54.73,10300.0,39.3768,39.3768,39.3552,39.3552,10300.0
2010-08-20 13:35:00,54.73,54.76,54.72,54.75,32200.0,39.3552,39.3768,39.348,39.3696,32200.0
2010-08-20 13:40:00,54.75,54.76,54.73,54.75,10200.0,39.3696,39.3768,39.3552,39.3696,10200.0
2010-08-20 13:45:00,54.76,54.82,54.75,54.81,27800.0,39.3768,39.4199,39.3696,39.4127,27800.0
2010-08-20 13:50:00,54.81,54.88,54.81,54.85,16500.0,39.4127,39.4631,39.4127,39.4415,16500.0
2010-08-20 13:55:00,54.85,54.86,54.81,54.85,10300.0,39.4415,39.4487,39.4127,39.4415,10300.0
2010-08-20 14:00:00,54.86,54.9,54.86,54.87,16400.0,39.4487,39.4774,39.4487,39.4559,16400.0
2010-08-20 14:05:00,54.88,54.9,54.87,54.89,14000.0,39.4631,39.4774,39.4559,39.4702,14000.0
2010-08-20 14:10:00,54.9,54.93,54.89,54.92,30100.0,39.4774,39.499,39.4702,39.4918,30100.0
2010-08-20 14:15:00,54.92,54.97,54.91,54.94,36700.0,39.4918,39.5278,39.4846,39.5062,36700.0
2010-08-20 14:20:00,54.95,54.98,54.91,54.91,24600.0,39.5134,39.535,39.4846,39.4846,24600.0
2010-08-20 14:25:00,54.92,54.94,54.89,54.91,35600.0,39.4918,39.5062,39.4702,39.4846,35600.0
2010-08-20 14:30:00,54.92,55.02,54.92,55.01,36800.0,39.4918,39.5637,39.4918,39.5565,36800.0
2010-08-20 14:35:00,55.01,55.02,54.97,54.98,18900.0,39.5565,39.5637,39.5278,39.535,18900.0
2010-08-20 14:40:00,54.98,55.03,54.96,55.02,20900.0,39.535,39.5709,39.5206,39.5637,20900.0
2010-08-20 14:45:00,55.03,55.08,55.03,55.03,41800.0,39.5709,39.6069,39.5709,39.5709,41800.0
2010-08-20 14:50:00,55.03,55.08,55.02,55.05,40200.0,39.5709,39.6069,39.5637,39.5853,40200.0
2010-08-20 14:55:00,55.06,55.07,55.01,55.01,30000.0,39.5925,39.5997,39.5565,39.5565,30000.0
2010-08-20 15:00:00,55.01,55.02,54.99,55.0,27300.0,39.5565,39.5637,39.5422,39.5493,27300.0
2010-08-20 15:05:00,54.99,55.0,54.96,54.99,17600.0,39.5422,39.5493,39.5206,39.5422,17600.0
2010-08-20 15:10:00,54.99,55.05,54.99,55.05,42700.0,39.5422,39.5853,39.5422,39.5853,42700.0
2010-08-20 15:15:00,55.05,55.06,54.99,55.01,27700.0,39.5853,39.5925,39.5422,39.5565,27700.0
2010-08-20 15:20:00,55.01,55.01,54.93,54.99,45100.0,39.5565,39.5565,39.499,39.5422,45100.0
2010-08-20 15:25:00,54.99,55.01,54.97,54.99,24400.0,39.5422,39.5565,39.5278,39.5422,24400.0
2010-08-20 15:30:00,55.0,55.06,54.99,55.04,37000.0,39.5493,39.5925,39.5422,39.5781,37000.0
2010-08-20 15:35:00,55.04,55.08,55.02,55.06,53200.0,39.5781,39.6069,39.5637,39.5925,53200.0
2010-08-20 15:40:00,55.07,55.11,55.04,55.08,45500.0,39.5997,39.6284,39.5781,39.6069,45500.0
2010-08-20 15:45:00,55.08,55.12,55.02,55.04,54700.0,39.6069,39.6356,39.5637,39.5781,54700.0
2010-08-20 15:50:00,55.05,55.07,55.04,55.04,49200.0,39.5853,39.5997,39.5781,39.5781,49200.0
2010-08-20 15:55:00,55.05,55.09,55.01,55.02,163100.0,39.5853,39.6141,39.5565,39.5637,163100.0
2010-08-23 09:30:00,55.33,55.58,55.25,55.58,95900.0,39.7866,39.9664,39.7291,39.9664,95900.0
2010-08-23 09:35:00,55.57,55.59,55.46,55.56,57100.0,39.9592,39.9736,39.8801,39.952,57100.0
2010-08-23 09:40:00,55.57,55.61,55.39,55.43,50600.0,39.9592,39.988,39.8298,39.8586,50600.0
2010-08-23 09:45:00,55.43,55.6,55.42,55.59,64000.0,39.8586,39.9808,39.8514,39.9736,64000.0
2010-08-23 09:50:00,55.61,55.63,55.56,55.61,21300.0,39.988,40.0024,39.952,39.988,21300.0
2010-08-23 09:55:00,55.61,55.65,55.56,55.59,19400.0,39.988,40.0167,39.952,39.9736,19400.0
2010-08-23 10:00:00,55.57,55.61,55.43,55.45,39400.0,39.9592,39.988,39.8586,39.8729,39400.0
2010-08-23 10:05:00,55.45,55.5,55.42,55.44,27700.0,39.8729,39.9089,39.8514,39.8657,27700.0
2010-08-23 10:10:00,55.44,55.44,55.38,55.43,30400.0,39.8657,39.8657,39.8226,39.8586,30400.0
2010-08-23 10:15:00,55.42,55.48,55.41,55.47,21300.0,39.8514,39.8945,39.8442,39.8873,21300.0
2010-08-23 10:20:00,55.48,55.48,55.34,55.37,23300.0,39.8945,39.8945,39.7938,39.8154,23300.0
2010-08-23 10:25:00,55.37,55.41,55.35,55.39,14200.0,39.8154,39.8442,39.801,39.8298,14200.0
2010-08-23 10:30:00,55.4,55.51,55.38,55.5,27100.0,39.837,39.9161,39.8226,39.9089,27100.0
2010-08-23 10:35:00,55.51,55.52,55.43,55.45,19000.0,39.9161,39.9233,39.8586,39.8729,19000.0
2010-08-23 10:40:00,55.44,55.44,55.28,55.28,51700.0,39.8657,39.8657,39.7507,39.7507,51700.0
2010-08-23 10:45:00,55.28,55.3,55.11,55.17,49800.0,39.7507,39.7651,39.6284,39.6716,49800.0
2010-08-23 10:50:00,55.17,55.18,55.1,55.16,24100.0,39.6716,39.6788,39.6213,39.6644,24100.0
2010-08-23 10:55:00,55.14,55.16,55.11,55.11,8200.0,39.65,39.6644,39.6284,39.6284,8200.0
2010-08-23 11:00:00,55.12,55.13,55.05,55.06,14900.0,39.6356,39.6428,39.5853,39.5925,14900.0
2010-08-23 11:05:00,55.06,55.06,54.98,54.98,45500.0,39.5925,39.5925,39.535,39.535,45500.0
2010-08-23 11:10:00,54.99,55.08,54.99,55.08,21200.0,39.5422,39.6069,39.5422,39.6069,21200.0
2010-08-23 11:15:00,55.08,55.12,55.01,55.05,21400.0,39.6069,39.6356,39.5565,39.5853,21400.0
2010-08-23 11:20:00,55.05,55.07,55.02,55.07,65500.0,39.5853,39.5997,39.5637,39.5997,65500.0
2010-08-23 11:25:00,55.07,55.11,55.04,55.1,22900.0,39.5997,39.6284,39.5781,39.6213,22900.0
2010-08-23 11:30:00,55.1,55.11,55.02,55.03,16100.0,39.6213,39.6284,39.5637,39.5709,16100.0
2010-08-23 11:35:00,55.03,55.1,55.03,55.09,26200.0,39.5709,39.6213,39.5709,39.6141,26200.0
2010-08-23 11:40:00,55.09,55.09,55.03,55.06,15100.0,39.6141,39.6141,39.5709,39.5925,15100.0
2010-08-23 11:45:00,55.06,55.12,55.05,55.05,15500.0,39.5925,39.6356,39.5853,39.5853,15500.0
2010-08-23 11:50:00,55.05,55.06,55.02,55.02,10600.0,39.5853,39.5925,39.5637,39.5637,10600.0
2010-08-23 11:55:00,55.02,55.04,54.98,55.0,13900.0,39.5637,39.5781,39.535,39.5493,13900.0
2010-08-23 12:00:00,55.01,55.08,55.0,55.08,13500.0,39.5565,39.6069,39.5493,39.6069,13500.0
2010-08-23 12:05:00,55.09,55.12,55.08,55.1,18100.0,39.6141,39.6356,39.6069,39.6213,18100.0
2010-08-23 12:10:00,55.1,55.14,55.07,55.12,8400.0,39.6213,39.65,39.5997,39.6356,8400.0
2010-08-23 12:15:00,55.12,55.12,55.03,55.04,12900.0,39.6356,39.6356,39.5709,39.5781,12900.0
2010-08-23 12:20:00,55.04,55.13,55.04,55.1,16700.0,39.5781,39.6428,39.5781,39.6213,16700.0
2010-08-23 12:25:00,55.11,55.14,55.1,55.14,9800.0,39.6284,39.65,39.6213,39.65,9800.0
2010-08-23 12:30:00,55.14,55.17,55.14,55.15,20600.0,39.65,39.6716,39.65,39.6572,20600.0
2010-08-23 12:35:00,55.14,55.15,55.1,55.1,11400.0,39.65,39.6572,39.6213,39.6213,11400.0
2010-08-23 12:40:00,55.1,55.14,55.08,55.12,15900.0,39.6213,39.65,39.6069,39.6356,15900.0
2010-08-23 12:45:00,55.11,55.14,55.09,55.12,16200.0,39.6284,39.65,39.6141,39.6356,16200.0
2010-08-23 12:50:00,55.13,55.14,55.08,55.1,42600.0,39.6428,39.65,39.6069,39.6213,42600.0
2010-08-23 12:55:00,55.1,55.13,55.1,55.13,14700.0,39.6213,39.6428,39.6213,39.6428,14700.0
2010-08-23 13:00:00,55.14,55.14,55.06,55.08,14200.0,39.65,39.65,39.5925,39.6069,14200.0
2010-08-23 13:05:00,55.09,55.11,55.09,55.09,13900.0,39.6141,39.6284,39.6141,39.6141,13900.0
2010-08-23 13:10:00,55.09,55.13,55.04,55.13,24100.0,39.6141,39.6428,39.5781,39.6428,24100.0
2010-08-23 13:15:00,55.13,55.15,55.09,55.15,10900.0,39.6428,39.6572,39.6141,39.6572,10900.0
2010-08-23 13:20:00,55.15,55.18,55.14,55.17,17800.0,39.6572,39.6788,39.65,39.6716,17800.0
2010-08-23 13:25:00,55.17,55.18,55.16,55.18,9600.0,39.6716,39.6788,39.6644,39.6788,9600.0
2010-08-23 13:30:00,55.18,55.19,55.12,55.14,23500.0,39.6788,39.686,39.6356,39.65,23500.0
2010-08-23 13:35:00,55.14,55.15,55.08,55.11,20500.0,39.65,39.6572,39.6069,39.6284,20500.0
2010-08-23 13:40:00,55.11,55.14,55.07,55.07,18400.0,39.6284,39.65,39.5997,39.5997,18400.0
2010-08-23 13:45:00,55.08,55.14,55.08,55.13,19400.0,39.6069,39.65,39.6069,39.6428,19400.0
2010-08-23 13:50:00,55.13,55.15,55.08,55.09,27800.0,39.6428,39.6572,39.6069,39.6141,27800.0
2010-08-23 13:55:00,55.09,55.11,55.05,55.1,18000.0,39.6141,39.6284,39.5853,39.6213,18000.0
2010-08-23 14:00:00,55.1,55.13,55.1,55.12,16900.0,39.6213,39.6428,39.6213,39.6356,16900.0
2010-08-23 14:05:00,55.12,55.25,55.11,55.21,48500.0,39.6356,39.7291,39.6284,39.7004,48500.0
2010-08-23 14:10:00,55.2,55.22,55.18,55.2,27500.0,39.6932,39.7075,39.6788,39.6932,27500.0
2010-08-23 14:15:00,55.21,55.25,55.13,55.13,33800.0,39.7004,39.7291,39.6428,39.6428,33800.0
2010-08-23 14:20:00,55.14,55.16,55.12,55.16,25500.0,39.65,39.6644,39.6356,39.6644,25500.0
2010-08-23 14:25:00,55.16,55.17,55.08,55.11,28400.0,39.6644,39.6716,39.6069,39.6284,28400.0
2010-08-23 14:30:00,55.11,55.15,55.1,55.12,18900.0,39.6284,39.6572,39.6213,39.6356,18900.0
2010-08-23 14:35:00,55.13,55.17,55.12,55.15,21100.0,39.6428,39.6716,39.6356,39.6572,21100.0
2010-08-23 14:40:00,55.15,55.17,55.08,55.09,21500.0,39.6572,39.6716,39.6069,39.6141,21500.0
2010-08-23 14:45:00,55.09,55.12,55.09,55.12,22100.0,39.6141,39.6356,39.6141,39.6356,22100.0
2010-08-23 14:50:00,55.12,55.12,55.07,55.07,22800.0,39.6356,39.6356,39.5997,39.5997,22800.0
2010-08-23 14:55:00,55.07,55.13,55.06,55.11,19200.0,39.5997,39.6428,39.5925,39.6284,19200.0
2010-08-23 15:00:00,55.11,55.13,55.08,55.13,26300.0,39.6284,39.6428,39.6069,39.6428,26300.0
2010-08-23 15:05:00,55.13,55.16,55.11,55.13,22400.0,39.6428,39.6644,39.6284,39.6428,22400.0
2010-08-23 15:10:00,55.12,55.17,55.11,55.14,53500.0,39.6356,39.6716,39.6284,39.65,53500.0
2010-08-23 15:15:00,55.15,55.2,55.15,55.16,29900.0,39.6572,39.6932,39.6572,39.6644,29900.0
2010-08-23 15:20:00,55.17,55.17,55.1,55.1,19400.0,39.6716,39.6716,39.6213,39.6213,19400.0
2010-08-23 15:25:00,55.1,55.12,55.04,55.05,38400.0,39.6213,39.6356,39.5781,39.5853,38400.0
2010-08-23 15:30:00,55.06,55.08,55.02,55.05,40900.0,39.5925,39.6069,39.5637,39.5853,40900.0
2010-08-23 15:35:00,55.06,55.06,54.95,55.0,53900.0,39.5925,39.5925,39.5134,39.5493,53900.0
2010-08-23 15:40:00,54.99,55.02,54.96,54.96,46600.0,39.5422,39.5637,39.5206,39.5206,46600.0
2010-08-23 15:45:00,54.96,54.99,54.92,54.97,51100.0,39.5206,39.5422,39.4918,39.5278,51100.0
2010-08-23 15:50:00,54.97,54.98,54.86,54.88,116000.0,39.5278,39.535,39.4487,39.4631,116000.0
2010-08-23 15:55:00,54.88,54.92,54.85,54.88,98800.0,39.4631,39.4918,39.4415,39.4631,98800.0
2010-08-24 09:30:00,54.52,54.72,54.45,54.66,52600.0,39.2042,39.348,39.1539,39.3049,52600.0
2010-08-24 09:35:00,54.63,54.64,54.47,54.49,52200.0,39.2833,39.2905,39.1682,39.1826,52200.0
2010-08-24 09:40:00,54.49,54.61,54.41,54.54,35200.0,39.1826,39.2689,39.1251,39.2186,35200.0
2010-08-24 09:45:00,54.54,54.55,54.37,54.4,30600.0,39.2186,39.2258,39.0963,39.1179,30600.0
2010-08-24 09:50:00,54.42,54.43,54.34,54.34,29200.0,39.1323,39.1395,39.0748,39.0748,29200.0
2010-08-24 09:55:00,54.35,54.39,54.28,54.37,30000.0,39.0819,39.1107,39.0316,39.0963,30000.0
2010-08-24 10:00:00,54.37,54.37,54.05,54.35,75100.0,39.0963,39.0963,38.8662,39.0819,75100.0
2010-08-24 10:05:00,54.36,54.37,54.29,54.37,32000.0,39.0891,39.0963,39.0388,39.0963,32000.0
2010-08-24 10:10:00,54.37,54.49,54.37,54.46,35800.0,39.0963,39.1826,39.0963,39.161,35800.0
2010-08-24 10:15:00,54.47,54.62,54.46,54.61,63700.0,39.1682,39.2761,39.161,39.2689,63700.0
2010-08-24 10:20:00,54.61,54.7,54.59,54.65,56600.0,39.2689,39.3336,39.2545,39.2977,56600.0
2010-08-24 10:25:00,54.65,54.65,54.45,54.46,27000.0,39.2977,39.2977,39.1539,39.161,27000.0
2010-08-24 10:30:00,54.45,54.47,54.38,54.4,16600.0,39.1539,39.1682,39.1035,39.1179,16600.0
2010-08-24 10:35:00,54.39,54.49,54.36,54.46,31100.0,39.1107,39.1826,39.0891,39.161,31100.0
2010-08-24 10:40:00,54.47,54.51,54.44,54.44,37300.0,39.1682,39.197,39.1467,39.1467,37300.0
2010-08-24 10:45:00,54.42,54.46,54.38,54.39,34700.0,39.1323,39.161,39.1035,39.1107,34700.0
2010-08-24 10:50:00,54.39,54.41,54.31,54.32,27500.0,39.1107,39.1251,39.0532,39.0604,27500.0
2010-08-24 10:55:00,54.32,54.37,54.32,54.35,35800.0,39.0604,39.0963,39.0604,39.0819,35800.0
2010-08-24 11:00:00,54.35,54.39,54.32,54.34,71900.0,39.0819,39.1107,39.0604,39.0748,71900.0
2010-08-24 11:05:00,54.34,54.36,54.32,54.33,25800.0,39.0748,39.0891,39.0604,39.0676,25800.0
2010-08-24 11:10:00,54.31,54.35,54.28,54.33,27600.0,39.0532,39.0819,39.0316,39.0676,27600.0
2010-08-24 11:15:00,54.33,54.37,54.26,54.35,30300.0,39.0676,39.0963,39.0172,39.0819,30300.0
2010-08-24 11:20:00,54.35,54.4,54.31,54.38,43200.0,39.0819,39.1179,39.0532,39.1035,43200.0
2010-08-24 11:25:00,54.38,54.4,54.35,54.38,72200.0,39.1035,39.1179,39.0819,39.1035,72200.0
2010-08-24 11:30:00,54.38,54.41,54.35,54.35,51100.0,39.1035,39.1251,39.0819,39.0819,51100.0
2010-08-24 11:35:00,54.36,54.44,54.35,54.41,62500.0,39.0891,39.1467,39.0819,39.1251,62500.0
2010-08-24 11:40:00,54.4,54.43,54.36,54.38,92700.0,39.1179,39.1395,39.0891,39.1035,92700.0
2010-08-24 11:45:00,54.38,54.49,54.38,54.45,59900.0,39.1035,39.1826,39.1035,39.1539,59900.0
2010-08-24 11:50:00,54.45,54.46,54.4,54.42,20600.0,39.1539,39.161,39.1179,39.1323,20600.0
2010-08-24 11:55:00,54.42,54.44,54.41,54.42,43300.0,39.1323,39.1467,39.1251,39.1323,43300.0
2010-08-24 12:00:00,54.42,54.44,54.4,54.44,34800.0,39.1323,39.1467,39.1179,39.1467,34800.0
2010-08-24 12:05:00,54.43,54.44,54.4,54.42,34700.0,39.1395,39.1467,39.1179,39.1323,34700.0
2010-08-24 12:10:00,54.42,54.43,54.38,54.41,58700.0,39.1323,39.1395,39.1035,39.1251,58700.0
2010-08-24 12:15:00,54.4,54.42,54.39,54.4,46200.0,39.1179,39.1323,39.1107,39.1179,46200.0
2010-08-24 12:20:00,54.4,54.41,54.32,54.32,36700.0,39.1179,39.1251,39.0604,39.0604,36700.0
2010-08-24 12:25:00,54.32,54.41,54.32,54.41,48700.0,39.0604,39.1251,39.0604,39.1251,48700.0
2010-08-24 12:30:00,54.41,54.74,54.41,54.73,246000.0,39.1251,39.3624,39.1251,39.3552,246000.0
2010-08-24 12:35:00,54.73,55.07,54.72,54.91,354000.0,39.3552,39.5997,39.348,39.4846,354000.0
2010-08-24 12:40:00,54.89,54.89,54.69,54.76,111100.0,39.4702,39.4702,39.3264,39.3768,111100.0
2010-08-24 12:45:00,54.76,54.78,54.71,54.73,51500.0,39.3768,39.3911,39.3408,39.3552,51500.0
2010-08-24 12:50:00,54.73,54.8,54.7,54.8,39100.0,39.3552,39.4055,39.3336,39.4055,39100.0
2010-08-24 12:55:00,54.8,54.83,54.75,54.8,75500.0,39.4055,39.4271,39.3696,39.4055,75500.0
2010-08-24 13:00:00,54.79,54.82,54.75,54.81,70500.0,39.3983,39.4199,39.3696,39.4127,70500.0
2010-08-24 13:05:00,54.82,54.92,54.78,54.83,66800.0,39.4199,39.4918,39.3911,39.4271,66800.0
2010-08-24 13:10:00,54.84,54.94,54.83,54.9,36300.0,39.4343,39.5062,39.4271,39.4774,36300.0
2010-08-24 13:15:00,54.9,55.01,54.9,54.96,52400.0,39.4774,39.5565,39.4774,39.5206,52400.0
2010-08-24 13:20:00,54.95,54.96,54.9,54.91,25100.0,39.5134,39.5206,39.4774,39.4846,25100.0
2010-08-24 13:25:00,54.92,55.07,54.91,55.06,102400.0,39.4918,39.5997,39.4846,39.5925,102400.0
2010-08-24 13:30:00,55.05,55.05,54.95,55.0,27400.0,39.5853,39.5853,39.5134,39.5493,27400.0
2010-08-24 13:35:00,55.0,55.0,54.91,54.91,30700.0,39.5493,39.5493,39.4846,39.4846,30700.0
2010-08-24 13:40:00,54.91,54.96,54.73,54.76,37400.0,39.4846,39.5206,39.3552,39.3768,37400.0
2010-08-24 13:45:00,54.77,54.78,54.73,54.74,20200.0,39.384,39.3911,39.3552,39.3624,20200.0
2010-08-24 13:50:00,54.76,54.78,54.65,54.66,33200.0,39.3768,39.3911,39.2977,39.3049,33200.0
2010-08-24 13:55:00,54.65,54.69,54.61,54.69,36500.0,39.2977,39.3264,39.2689,39.3264,36500.0
2010-08-24 14:00:00,54.69,54.75,54.67,54.73,41000.0,39.3264,39.3696,39.3121,39.3552,41000.0
2010-08-24 14:05:00,54.74,54.76,54.69,54.71,62200.0,39.3624,39.3768,39.3264,39.3408,62200.0
2010-08-24 14:10:00,54.7,54.72,54.68,54.7,40500.0,39.3336,39.348,39.3192,39.3336,40500.0
2010-08-24 14:15:00,54.7,54.75,54.7,54.75,34000.0,39.3336,39.3696,39.3336,39.3696,34000.0
2010-08-24 14:20:00,54.75,54.86,54.74,54.86,21800.0,39.3696,39.4487,39.3624,39.4487,21800.0
2010-08-24 14:25:00,54.85,54.92,54.85,54.87,76400.0,39.4415,39.4918,39.4415,39.4559,76400.0
2010-08-24 14:30:00,54.87,54.88,54.82,54.85,61900.0,39.4559,39.4631,39.4199,39.4415,61900.0
2010-08-24 14:35:00,54.85,54.96,54.84,54.96,39900.0,39.4415,39.5206,39.4343,39.5206,39900.0
2010-08-24 14:40:00,54.96,54.97,54.87,54.93,46500.0,39.5206,39.5278,39.4559,39.499,46500.0
2010-08-24 14:45:00,54.93,54.99,54.87,54.96,71500.0,39.499,39.5422,39.4559,39.5206,71500.0
2010-08-24 14:50:00,54.96,54.99,54.91,54.97,26200.0,39.5206,39.5422,39.4846,39.5278,26200.0
2010-08-24 14:55:00,54.97,55.03,54.94,55.02,61400.0,39.5278,39.5709,39.5062,39.5637,61400.0
2010-08-24 15:00:00,55.01,55.22,55.01,55.21,228200.0,39.5565,39.7075,39.5565,39.7004,228200.0
2010-08-24 15:05:00,55.21,55.37,55.2,55.31,189200.0,39.7004,39.8154,39.6932,39.7723,189200.0
2010-08-24 15:10:00,55.31,55.52,55.31,55.42,243400.0,39.7723,39.9233,39.7723,39.8514,243400.0
2010-08-24 15:15:00,55.42,55.5,55.36,55.43,188700.0,39.8514,39.9089,39.8082,39.8586,188700.0
2010-08-24 15:20:00,55.42,55.53,55.4,55.53,109100.0,39.8514,39.9305,39.837,39.9305,109100.0
2010-08-24 15:25:00,55.52,55.66,55.52,55.62,129200.0,39.9233,40.0239,39.9233,39.9952,129200.0
2010-08-24 15:30:00,55.61,55.67,55.56,55.6,205000.0,39.988,40.0311,39.952,39.9808,205000.0
2010-08-24 15:35:00,55.61,55.64,55.49,55.51,221900.0,39.988,40.0096,39.9017,39.9161,221900.0
2010-08-24 15:40:00,55.5,55.55,55.46,55.51,166300.0,39.9089,39.9448,39.8801,39.9161,166300.0
2010-08-24 15:45:00,55.51,55.58,55.48,55.54,291100.0,39.9161,39.9664,39.8945,39.9376,291100.0
2010-08-24 15:50:00,55.54,55.57,55.5,55.54,293800.0,39.9376,39.9592,39.9089,39.9376,293800.0
2010-08-24 15:55:00,55.54,55.62,55.53,55.6,464200.0,39.9376,39.9952,39.9305,39.9808,464200.0
2010-08-25 09:30:00,55.37,55.62,55.2,55.56,70900.0,39.8154,39.9952,39.6932,39.952,70900.0
2010-08-25 09:35:00,55.56,55.77,55.44,55.67,64500.0,39.952,40.103,39.8657,40.0311,64500.0
2010-08-25 09:40:00,55.68,55.8,55.65,55.7,65100.0,40.0383,40.1246,40.0167,40.0527,65100.0
2010-08-25 09:45:00,55.71,55.75,55.6,55.73,45000.0,40.0599,40.0887,39.9808,40.0743,45000.0
2010-08-25 09:50:00,55.71,55.78,55.67,55.78,53000.0,40.0599,40.1102,40.0311,40.1102,53000.0
2010-08-25 09:55:00,55.77,55.89,55.75,55.86,141200.0,40.103,40.1893,40.0887,40.1678,141200.0
2010-08-25 10:00:00,55.87,55.87,55.61,55.71,154500.0,40.1749,40.1749,39.988,40.0599,154500.0
2010-08-25 10:05:00,55.71,55.8,55.69,55.77,75200.0,40.0599,40.1246,40.0455,40.103,75200.0
2010-08-25 10:10:00,55.76,55.78,55.71,55.76,143000.0,40.0958,40.1102,40.0599,40.0958,143000.0
2010-08-25 10:15:00,55.76,55.77,55.69,55.7,106000.0,40.0958,40.103,40.0455,40.0527,106000.0
2010-08-25 10:20:00,55.71,55.83,55.71,55.82,82300.0,40.0599,40.1462,40.0599,40.139,82300.0
2010-08-25 10:25:00,55.82,55.84,55.74,55.76,49400.0,40.139,40.1534,40.0815,40.0958,49400.0
2010-08-25 10:30:00,55.76,55.81,55.74,55.81,64100.0,40.0958,40.1318,40.0815,40.1318,64100.0
2010-08-25 10:35:00,55.82,55.89,55.76,55.78,61900.0,40.139,40.1893,40.0958,40.1102,61900.0
2010-08-25 10:40:00,55.77,55.86,55.77,55.85,74200.0,40.103,40.1678,40.103,40.1606,74200.0
2010-08-25 10:45:00,55.85,55.93,55.84,55.93,42500.0,40.1606,40.2181,40.1534,40.2181,42500.0
2010-08-25 10:50:00,55.92,55.95,55.89,55.93,38300.0,40.2109,40.2325,40.1893,40.2181,38300.0
2010-08-25 10:55:00,55.91,56.0,55.91,55.92,95700.0,40.2037,40.2684,40.2037,40.2109,95700.0
2010-08-25 11:00:00,55.92,56.0,55.9,55.96,72600.0,40.2109,40.2684,40.1965,40.2397,72600.0
2010-08-25 11:05:00,55.96,56.05,55.93,56.04,67700.0,40.2397,40.3044,40.2181,40.2972,67700.0
2010-08-25 11:10:00,56.03,56.13,55.98,56.12,98500.0,40.29,40.3619,40.254,40.3547,98500.0
2010-08-25 11:15:00,56.12,56.3,56.12,56.29,98500.0,40.3547,40.4841,40.3547,40.477,98500.0
2010-08-25 11:20:00,56.29,56.34,56.26,56.33,67000.0,40.477,40.5129,40.4554,40.5057,67000.0
2010-08-25 11:25:00,56.33,56.46,56.33,56.4,105100.0,40.5057,40.5992,40.5057,40.5561,105100.0
2010-08-25 11:30:00,56.4,56.47,56.39,56.4,84000.0,40.5561,40.6064,40.5489,40.5561,84000.0
2010-08-25 11:35:00,56.41,56.43,56.34,56.37,52800.0,40.5632,40.5776,40.5129,40.5345,52800.0
2010-08-25 11:40:00,56.37,56.39,56.36,56.36,56300.0,40.5345,40.5489,40.5273,40.5273,56300.0
2010-08-25 11:45:00,56.36,56.38,56.23,56.26,64300.0,40.5273,40.5417,40.4338,40.4554,64300.0
2010-08-25 11:50:00,56.26,56.29,56.21,56.22,58000.0,40.4554,40.477,40.4194,40.4266,58000.0
2010-08-25 11:55:00,56.22,56.22,56.18,56.2,65200.0,40.4266,40.4266,40.3979,40.4122,65200.0
2010-08-25 12:00:00,56.21,56.21,56.15,56.18,45600.0,40.4194,40.4194,40.3763,40.3979,45600.0
2010-08-25 12:05:00,56.19,56.19,56.12,56.12,46300.0,40.4051,40.4051,40.3547,40.3547,46300.0
2010-08-25 12:10:00,56.13,56.2,56.12,56.17,60100.0,40.3619,40.4122,40.3547,40.3907,60100.0
2010-08-25 12:15:00,56.16,56.17,56.13,56.16,47700.0,40.3835,40.3907,40.3619,40.3835,47700.0
2010-08-25 12:20:00,56.16,56.22,56.15,56.21,36800.0,40.3835,40.4266,40.3763,40.4194,36800.0
2010-08-25 12:25:00,56.21,56.3,56.21,56.29,36100.0,40.4194,40.4841,40.4194,40.477,36100.0
2010-08-25 12:30:00,56.29,56.32,56.2,56.21,40000.0,40.477,40.4985,40.4122,40.4194,40000.0
2010-08-25 12:35:00,56.21,56.25,56.19,56.19,38000.0,40.4194,40.4482,40.4051,40.4051,38000.0
2010-08-25 12:40:00,56.18,56.21,56.15,56.19,34600.0,40.3979,40.4194,40.3763,40.4051,34600.0
2010-08-25 12:45:00,56.19,56.21,56.18,56.2,22500.0,40.4051,40.4194,40.3979,40.4122,22500.0
2010-08-25 12:50:00,56.2,56.22,56.18,56.19,27000.0,40.4122,40.4266,40.3979,40.4051,27000.0
2010-08-25 12:55:00,56.18,56.19,56.14,56.17,26800.0,40.3979,40.4051,40.3691,40.3907,26800.0
2010-08-25 13:00:00,56.17,56.2,56.13,56.19,24600.0,40.3907,40.4122,40.3619,40.4051,24600.0
2010-08-25 13:05:00,56.2,56.23,56.19,56.23,17100.0,40.4122,40.4338,40.4051,40.4338,17100.0
2010-08-25 13:10:00,56.23,56.33,56.23,56.33,57400.0,40.4338,40.5057,40.4338,40.5057,57400.0
2010-08-25 13:15:00,56.33,56.37,56.29,56.37,35300.0,40.5057,40.5345,40.477,40.5345,35300.0
2010-08-25 13:20:00,56.36,56.37,56.31,56.33,41000.0,40.5273,40.5345,40.4913,40.5057,41000.0
2010-08-25 13:25:00,56.33,56.34,56.24,56.27,21600.0,40.5057,40.5129,40.441,40.4626,21600.0
2010-08-25 13:30:00,56.27,56.32,56.26,56.31,22400.0,40.4626,40.4985,40.4554,40.4913,22400.0
2010-08-25 13:35:00,56.3,56.37,56.29,56.34,29800.0,40.4841,40.5345,40.477,40.5129,29800.0
2010-08-25 13:40:00,56.34,56.42,56.33,56.42,27500.0,40.5129,40.5704,40.5057,40.5704,27500.0
2010-08-25 13:45:00,56.42,56.49,56.41,56.49,30700.0,40.5704,40.6208,40.5632,40.6208,30700.0
2010-08-25 13:50:00,56.48,56.51,56.46,56.47,52500.0,40.6136,40.6352,40.5992,40.6064,52500.0
2010-08-25 13:55:00,56.48,56.54,56.47,56.53,40500.0,40.6136,40.6567,40.6064,40.6495,40500.0
2010-08-25 14:00:00,56.53,56.54,56.51,56.54,48800.0,40.6495,40.6567,40.6352,40.6567,48800.0
2010-08-25 14:05:00,56.54,56.59,56.54,56.59,67100.0,40.6567,40.6927,40.6567,40.6927,67100.0
2010-08-25 14:10:00,56.58,56.65,56.54,56.65,58400.0,40.6855,40.7358,40.6567,40.7358,58400.0
2010-08-25 14:15:00,56.65,56.67,56.61,56.67,45500.0,40.7358,40.7502,40.7071,40.7502,45500.0
2010-08-25 14:20:00,56.67,56.72,56.65,56.72,57400.0,40.7502,40.7862,40.7358,40.7862,57400.0
2010-08-25 14:25:00,56.72,56.78,56.71,56.77,71300.0,40.7862,40.8293,40.779,40.8221,71300.0
2010-08-25 14:30:00,56.77,56.82,56.73,56.82,83700.0,40.8221,40.8581,40.7934,40.8581,83700.0
2010-08-25 14:35:00,56.82,56.9,56.81,56.86,85100.0,40.8581,40.9156,40.8509,40.8868,85100.0
2010-08-25 14:40:00,56.87,56.92,56.86,56.88,47100.0,40.894,40.93,40.8868,40.9012,47100.0
2010-08-25 14:45:00,56.88,56.97,56.88,56.92,62300.0,40.9012,40.9659,40.9012,40.93,62300.0
2010-08-25 14:50:00,56.92,56.93,56.89,56.91,64800.0,40.93,40.9372,40.9084,40.9228,64800.0
2010-08-25 14:55:00,56.91,56.95,56.86,56.92,61800.0,40.9228,40.9516,40.8868,40.93,61800.0
2010-08-25 15:00:00,56.93,56.95,56.89,56.91,52300.0,40.9372,40.9516,40.9084,40.9228,52300.0
2010-08-25 15:05:00,56.92,56.93,56.87,56.9,75600.0,40.93,40.9372,40.894,40.9156,75600.0
2010-08-25 15:10:00,56.9,57.0,56.9,56.99,60100.0,40.9156,40.9875,40.9156,40.9803,60100.0
2010-08-25 15:15:00,57.0,57.01,56.9,56.92,101700.0,40.9875,40.9947,40.9156,40.93,101700.0
2010-08-25 15:20:00,56.93,56.95,56.84,56.95,100000.0,40.9372,40.9516,40.8725,40.9516,100000.0
2010-08-25 15:25:00,56.94,57.04,56.94,57.0,97800.0,40.9444,41.0163,40.9444,40.9875,97800.0
2010-08-25 15:30:00,57.0,57.18,56.98,57.17,113100.0,40.9875,41.1169,40.9731,41.1097,113100.0
2010-08-25 15:35:00,57.17,57.27,57.16,57.22,134600.0,41.1097,41.1817,41.1026,41.1457,134600.0
2010-08-25 15:40:00,57.21,57.37,57.2,57.37,175000.0,41.1385,41.2536,41.1313,41.2536,175000.0
2010-08-25 15:45:00,57.36,57.4,57.34,57.35,211200.0,41.2464,41.2751,41.232,41.2392,211200.0
2010-08-25 15:50:00,57.35,57.35,57.07,57.07,251200.0,41.2392,41.2392,41.0378,41.0378,251200.0
2010-08-25 15:55:00,57.07,57.1,57.06,57.08,260200.0,41.0378,41.0594,41.0306,41.045,260200.0
2010-08-26 09:30:00,57.13,57.15,56.81,56.94,65600.0,41.081,41.0954,40.8509,40.9444,65600.0
2010-08-26 09:35:00,56.99,57.02,56.86,56.87,44400.0,40.9803,41.0019,40.8868,40.894,44400.0
2010-08-26 09:40:00,56.85,56.92,56.75,56.82,48600.0,40.8796,40.93,40.8077,40.8581,48600.0
2010-08-26 09:45:00,56.85,56.89,56.78,56.83,60800.0,40.8796,40.9084,40.8293,40.8653,60800.0
2010-08-26 09:50:00,56.83,56.84,56.68,56.71,45600.0,40.8653,40.8725,40.7574,40.779,45600.0
2010-08-26 09:55:00,56.72,57.0,56.72,57.0,49900.0,40.7862,40.9875,40.7862,40.9875,49900.0
2010-08-26 10:00:00,57.0,57.0,56.93,56.98,48600.0,40.9875,40.9875,40.9372,40.9731,48600.0
2010-08-26 10:05:00,56.98,56.99,56.93,56.96,29600.0,40.9731,40.9803,40.9372,40.9587,29600.0
2010-08-26 10:10:00,56.96,56.97,56.86,56.93,31900.0,40.9587,40.9659,40.8868,40.9372,31900.0
2010-08-26 10:15:00,56.93,56.94,56.84,56.86,31100.0,40.9372,40.9444,40.8725,40.8868,31100.0
2010-08-26 10:20:00,56.86,56.9,56.84,56.85,43200.0,40.8868,40.9156,40.8725,40.8796,43200.0
2010-08-26 10:25:00,56.86,56.91,56.82,56.89,37500.0,40.8868,40.9228,40.8581,40.9084,37500.0
2010-08-26 10:30:00,56.9,56.9,56.81,56.87,32200.0,40.9156,40.9156,40.8509,40.894,32200.0
2010-08-26 10:35:00,56.87,56.92,56.84,56.88,28700.0,40.894,40.93,40.8725,40.9012,28700.0
2010-08-26 10:40:00,56.89,56.91,56.85,56.86,46200.0,40.9084,40.9228,40.8796,40.8868,46200.0
2010-08-26 10:45:00,56.86,56.9,56.84,56.87,38200.0,40.8868,40.9156,40.8725,40.894,38200.0
2010-08-26 10:50:00,56.88,56.9,56.8,56.83,31300.0,40.9012,40.9156,40.8437,40.8653,31300.0
2010-08-26 10:55:00,56.84,56.84,56.75,56.76,38200.0,40.8725,40.8725,40.8077,40.8149,38200.0
2010-08-26 11:00:00,56.77,56.78,56.67,56.71,43900.0,40.8221,40.8293,40.7502,40.779,43900.0
2010-08-26 11:05:00,56.71,56.71,56.48,56.61,72700.0,40.779,40.779,40.6136,40.7071,72700.0
2010-08-26 11:10:00,56.6,56.67,56.56,56.66,48500.0,40.6999,40.7502,40.6711,40.743,48500.0
2010-08-26 11:15:00,56.65,56.77,56.65,56.73,47000.0,40.7358,40.8221,40.7358,40.7934,47000.0
2010-08-26 11:20:00,56.72,56.74,56.65,56.65,29000.0,40.7862,40.8005,40.7358,40.7358,29000.0
2010-08-26 11:25:00,56.64,56.64,56.5,56.52,52600.0,40.7286,40.7286,40.628,40.6423,52600.0
2010-08-26 11:30:00,56.52,56.52,56.45,56.52,77100.0,40.6423,40.6423,40.592,40.6423,77100.0
2010-08-26 11:35:00,56.52,56.54,56.45,56.45,46400.0,40.6423,40.6567,40.592,40.592,46400.0
2010-08-26 11:40:00,56.45,56.48,56.42,56.45,31600.0,40.592,40.6136,40.5704,40.592,31600.0
2010-08-26 11:45:00,56.44,56.48,56.41,56.45,20000.0,40.5848,40.6136,40.5632,40.592,20000.0
2010-08-26 11:50:00,56.45,56.45,56.37,56.38,36600.0,40.592,40.592,40.5345,40.5417,36600.0
2010-08-26 11:55:00,56.37,56.53,56.35,56.53,33000.0,40.5345,40.6495,40.5201,40.6495,33000.0
2010-08-26 12:00:00,56.53,56.54,56.46,56.46,33000.0,40.6495,40.6567,40.5992,40.5992,33000.0
2010-08-26 12:05:00,56.47,56.49,56.45,56.47,19900.0,40.6064,40.6208,40.592,40.6064,19900.0
2010-08-26 12:10:00,56.47,56.49,56.45,56.48,11200.0,40.6064,40.6208,40.592,40.6136,11200.0
2010-08-26 12:15:00,56.47,56.48,56.39,56.46,27800.0,40.6064,40.6136,40.5489,40.5992,27800.0
2010-08-26 12:20:00,56.47,56.59,56.47,56.58,22700.0,40.6064,40.6927,40.6064,40.6855,22700.0
2010-08-26 12:25:00,56.58,56.58,56.5,56.53,19400.0,40.6855,40.6855,40.628,40.6495,19400.0
2010-08-26 12:30:00,56.53,56.54,56.51,56.53,20200.0,40.6495,40.6567,40.6352,40.6495,20200.0
2010-08-26 12:35:00,56.54,56.58,56.53,56.55,23800.0,40.6567,40.6855,40.6495,40.6639,23800.0
2010-08-26 12:40:00,56.55,56.56,56.45,56.45,29700.0,40.6639,40.6711,40.592,40.592,29700.0
2010-08-26 12:45:00,56.45,56.46,56.37,56.39,36000.0,40.592,40.5992,40.5345,40.5489,36000.0
2010-08-26 12:50:00,56.39,56.39,56.28,56.3,27400.0,40.5489,40.5489,40.4698,40.4841,27400.0
2010-08-26 12:55:00,56.29,56.35,56.27,56.33,39500.0,40.477,40.5201,40.4626,40.5057,39500.0
2010-08-26 13:00:00,56.34,56.35,56.27,56.3,31500.0,40.5129,40.5201,40.4626,40.4841,31500.0
2010-08-26 13:05:00,56.31,56.36,56.3,56.35,20500.0,40.4913,40.5273,40.4841,40.5201,20500.0
2010-08-26 13:10:00,56.36,56.37,56.28,56.28,16700.0,40.5273,40.5345,40.4698,40.4698,16700.0
2010-08-26 13:15:00,56.28,56.34,56.28,56.31,12000.0,40.4698,40.5129,40.4698,40.4913,12000.0
2010-08-26 13:20:00,56.32,56.4,56.32,56.4,45900.0,40.4985,40.5561,40.4985,40.5561,45900.0
2010-08-26 13:25:00,56.4,56.4,56.36,56.39,13900.0,40.5561,40.5561,40.5273,40.5489,13900.0
2010-08-26 13:30:00,56.39,56.46,56.38,56.45,28100.0,40.5489,40.5992,40.5417,40.592,28100.0
2010-08-26 13:35:00,56.46,56.47,56.43,56.44,21500.0,40.5992,40.6064,40.5776,40.5848,21500.0
2010-08-26 13:40:00,56.44,56.48,56.42,56.44,24500.0,40.5848,40.6136,40.5704,40.5848,24500.0
2010-08-26 13:45:00,56.45,56.5,56.44,56.47,19100.0,40.592,40.628,40.5848,40.6064,19100.0
2010-08-26 13:50:00,56.47,56.47,56.44,56.46,24800.0,40.6064,40.6064,40.5848,40.5992,24800.0
2010-08-26 13:55:00,56.46,56.47,56.36,56.41,33500.0,40.5992,40.6064,40.5273,40.5632,33500.0
2010-08-26 14:00:00,56.4,56.43,56.37,56.39,23400.0,40.5561,40.5776,40.5345,40.5489,23400.0
2010-08-26 14:05:00,56.39,56.4,56.33,56.4,40500.0,40.5489,40.5561,40.5057,40.5561,40500.0
2010-08-26 14:10:00,56.4,56.4,56.27,56.33,36400.0,40.5561,40.5561,40.4626,40.5057,36400.0
2010-08-26 14:15:00,56.33,56.33,56.27,56.31,36800.0,40.5057,40.5057,40.4626,40.4913,36800.0
2010-08-26 14:20:00,56.31,56.36,56.29,56.32,33800.0,40.4913,40.5273,40.477,40.4985,33800.0
2010-08-26 14:25:00,56.31,56.38,56.3,56.35,25600.0,40.4913,40.5417,40.4841,40.5201,25600.0
2010-08-26 14:30:00,56.35,56.38,56.31,56.33,86300.0,40.5201,40.5417,40.4913,40.5057,86300.0
2010-08-26 14:35:00,56.33,56.33,56.25,56.28,49800.0,40.5057,40.5057,40.4482,40.4698,49800.0
2010-08-26 14:40:00,56.27,56.29,56.23,56.23,51500.0,40.4626,40.477,40.4338,40.4338,51500.0
2010-08-26 14:45:00,56.23,56.25,56.18,56.22,44000.0,40.4338,40.4482,40.3979,40.4266,44000.0
2010-08-26 14:50:00,56.22,56.26,56.19,56.19,21000.0,40.4266,40.4554,40.4051,40.4051,21000.0
2010-08-26 14:55:00,56.18,56.22,56.15,56.21,39400.0,40.3979,40.4266,40.3763,40.4194,39400.0
2010-08-26 15:00:00,56.21,56.24,56.2,56.24,19800.0,40.4194,40.441,40.4122,40.441,19800.0
2010-08-26 15:05:00,56.24,56.32,56.21,56.31,30400.0,40.441,40.4985,40.4194,40.4913,30400.0
2010-08-26 15:10:00,56.31,56.33,56.29,56.32,30400.0,40.4913,40.5057,40.477,40.4985,30400.0
2010-08-26 15:15:00,56.33,56.43,56.31,56.43,40300.0,40.5057,40.5776,40.4913,40.5776,40300.0
2010-08-26 15:20:00,56.42,56.46,56.39,56.4,51000.0,40.5704,40.5992,40.5489,40.5561,51000.0
2010-08-26 15:25:00,56.39,56.39,56.34,56.36,42200.0,40.5489,40.5489,40.5129,40.5273,42200.0
2010-08-26 15:30:00,56.36,56.43,56.31,56.42,46800.0,40.5273,40.5776,40.4913,40.5704,46800.0
2010-08-26 15:35:00,56.44,56.48,56.4,56.45,74900.0,40.5848,40.6136,40.5561,40.592,74900.0
2010-08-26 15:40:00,56.44,56.51,56.41,56.5,95900.0,40.5848,40.6352,40.5632,40.628,95900.0
2010-08-26 15:45:00,56.49,56.52,56.43,56.47,152300.0,40.6208,40.6423,40.5776,40.6064,152300.0
2010-08-26 15:50:00,56.48,56.48,56.35,56.41,163400.0,40.6136,40.6136,40.5201,40.5632,163400.0
2010-08-26 15:55:00,56.4,56.46,56.28,56.29,163200.0,40.5561,40.5992,40.4698,40.477,163200.0
2010-08-27 09:30:00,56.39,56.53,56.2,56.21,80600.0,40.5489,40.6495,40.4122,40.4194,80600.0
2010-08-27 09:35:00,56.23,56.25,56.13,56.18,40300.0,40.4338,40.4482,40.3619,40.3979,40300.0
2010-08-27 09:40:00,56.17,56.29,56.12,56.19,55100.0,40.3907,40.477,40.3547,40.4051,55100.0
2010-08-27 09:45:00,56.19,56.22,56.17,56.18,42600.0,40.4051,40.4266,40.3907,40.3979,42600.0
2010-08-27 09:50:00,56.17,56.17,56.11,56.16,29900.0,40.3907,40.3907,40.3475,40.3835,29900.0
2010-08-27 09:55:00,56.15,56.24,55.99,56.02,81700.0,40.3763,40.441,40.2612,40.2828,81700.0
2010-08-27 10:00:00,56.03,56.13,55.72,55.79,272400.0,40.29,40.3619,40.0671,40.1174,272400.0
2010-08-27 10:05:00,55.8,55.8,55.41,55.68,212000.0,40.1246,40.1246,39.8442,40.0383,212000.0
2010-08-27 10:10:00,55.67,55.91,55.56,55.83,99700.0,40.0311,40.2037,39.952,40.1462,99700.0
2010-08-27 10:15:00,55.84,55.97,55.79,55.97,60500.0,40.1534,40.2469,40.1174,40.2469,60500.0
2010-08-27 10:20:00,55.97,56.22,55.97,56.17,120400.0,40.2469,40.4266,40.2469,40.3907,120400.0
2010-08-27 10:25:00,56.18,56.38,56.17,56.35,75400.0,40.3979,40.5417,40.3907,40.5201,75400.0
2010-08-27 10:30:00,56.35,56.42,56.33,56.33,53700.0,40.5201,40.5704,40.5057,40.5057,53700.0
2010-08-27 10:35:00,56.33,56.35,56.22,56.33,52300.0,40.5057,40.5201,40.4266,40.5057,52300.0
2010-08-27 10:40:00,56.33,56.35,56.22,56.25,34200.0,40.5057,40.5201,40.4266,40.4482,34200.0
2010-08-27 10:45:00,56.25,56.27,56.09,56.11,41500.0,40.4482,40.4626,40.3331,40.3475,41500.0
2010-08-27 10:50:00,56.1,56.1,56.04,56.08,18500.0,40.3403,40.3403,40.2972,40.326,18500.0
2010-08-27 10:55:00,56.06,56.06,55.95,56.0,51600.0,40.3116,40.3116,40.2325,40.2684,51600.0
2010-08-27 11:00:00,56.0,56.02,55.99,55.99,58000.0,40.2684,40.2828,40.2612,40.2612,58000.0
2010-08-27 11:05:00,55.99,56.16,55.98,56.14,53900.0,40.2612,40.3835,40.254,40.3691,53900.0
2010-08-27 11:10:00,56.14,56.24,56.12,56.22,29900.0,40.3691,40.441,40.3547,40.4266,29900.0
2010-08-27 11:15:00,56.23,56.34,56.23,56.31,45500.0,40.4338,40.5129,40.4338,40.4913,45500.0
2010-08-27 11:20:00,56.31,56.36,56.31,56.35,90000.0,40.4913,40.5273,40.4913,40.5201,90000.0
2010-08-27 11:25:00,56.34,56.36,56.31,56.31,91000.0,40.5129,40.5273,40.4913,40.4913,91000.0
2010-08-27 11:30:00,56.31,56.34,56.23,56.23,27600.0,40.4913,40.5129,40.4338,40.4338,27600.0
2010-08-27 11:35:00,56.23,56.25,56.16,56.17,24100.0,40.4338,40.4482,40.3835,40.3907,24100.0
2010-08-27 11:40:00,56.16,56.23,56.15,56.19,18200.0,40.3835,40.4338,40.3763,40.4051,18200.0
2010-08-27 11:45:00,56.19,56.28,56.19,56.28,20700.0,40.4051,40.4698,40.4051,40.4698,20700.0
2010-08-27 11:50:00,56.29,56.35,56.26,56.29,39800.0,40.477,40.5201,40.4554,40.477,39800.0
2010-08-27 11:55:00,56.28,56.29,56.21,56.25,17100.0,40.4698,40.477,40.4194,40.4482,17100.0
2010-08-27 12:00:00,56.25,56.32,56.25,56.32,20700.0,40.4482,40.4985,40.4482,40.4985,20700.0
2010-08-27 12:05:00,56.31,56.31,56.24,56.24,31400.0,40.4913,40.4913,40.441,40.441,31400.0
2010-08-27 12:10:00,56.22,56.22,56.14,56.14,18200.0,40.4266,40.4266,40.3691,40.3691,18200.0
2010-08-27 12:15:00,56.14,56.18,56.13,56.16,28600.0,40.3691,40.3979,40.3619,40.3835,28600.0
2010-08-27 12:20:00,56.16,56.19,56.11,56.11,47400.0,40.3835,40.4051,40.3475,40.3475,47400.0
2010-08-27 12:25:00,56.12,56.12,56.03,56.04,38600.0,40.3547,40.3547,40.29,40.2972,38600.0
2010-08-27 12:30:00,56.05,56.06,55.99,56.01,59100.0,40.3044,40.3116,40.2612,40.2756,59100.0
2010-08-27 12:35:00,56.01,56.03,55.95,55.96,33300.0,40.2756,40.29,40.2325,40.2397,33300.0
2010-08-27 12:40:00,55.96,55.98,55.89,55.91,34200.0,40.2397,40.254,40.1893,40.2037,34200.0
2010-08-27 12:45:00,55.91,55.97,55.88,55.92,38200.0,40.2037,40.2469,40.1821,40.2109,38200.0
2010-08-27 12:50:00,55.93,55.93,55.88,55.9,19400.0,40.2181,40.2181,40.1821,40.1965,19400.0
2010-08-27 12:55:00,55.9,55.92,55.87,55.92,39100.0,40.1965,40.2109,40.1749,40.2109,39100.0
2010-08-27 13:00:00,55.93,56.01,55.91,56.0,16800.0,40.2181,40.2756,40.2037,40.2684,16800.0
2010-08-27 13:05:00,56.0,56.02,55.94,55.97,17600.0,40.2684,40.2828,40.2253,40.2469,17600.0
2010-08-27 13:10:00,55.97,55.99,55.9,55.91,24600.0,40.2469,40.2612,40.1965,40.2037,24600.0
2010-08-27 13:15:00,55.92,55.97,55.92,55.95,16300.0,40.2109,40.2469,40.2109,40.2325,16300.0
2010-08-27 13:20:00,55.95,56.0,55.95,55.99,66400.0,40.2325,40.2684,40.2325,40.2612,66400.0
2010-08-27 13:25:00,55.99,56.01,55.93,55.98,36600.0,40.2612,40.2756,40.2181,40.254,36600.0
2010-08-27 13:30:00,55.98,56.02,55.93,55.96,50600.0,40.254,40.2828,40.2181,40.2397,50600.0
2010-08-27 13:35:00,55.96,56.04,55.88,55.88,39000.0,40.2397,40.2972,40.1821,40.1821,39000.0
2010-08-27 13:40:00,55.88,55.9,55.83,55.85,26700.0,40.1821,40.1965,40.1462,40.1606,26700.0
2010-08-27 13:45:00,55.84,55.89,55.84,55.84,23900.0,40.1534,40.1893,40.1534,40.1534,23900.0
2010-08-27 13:50:00,55.84,55.96,55.84,55.94,18300.0,40.1534,40.2397,40.1534,40.2253,18300.0
2010-08-27 13:55:00,55.94,56.04,55.9,56.04,54700.0,40.2253,40.2972,40.1965,40.2972,54700.0
2010-08-27 14:00:00,56.05,56.17,56.05,56.13,82300.0,40.3044,40.3907,40.3044,40.3619,82300.0
2010-08-27 14:05:00,56.12,56.12,56.02,56.07,37400.0,40.3547,40.3547,40.2828,40.3188,37400.0
2010-08-27 14:10:00,56.06,56.15,56.06,56.07,32500.0,40.3116,40.3763,40.3116,40.3188,32500.0
2010-08-27 14:15:00,56.07,56.15,56.05,56.12,35200.0,40.3188,40.3763,40.3044,40.3547,35200.0
2010-08-27 14:20:00,56.12,56.17,56.1,56.1,23600.0,40.3547,40.3907,40.3403,40.3403,23600.0
2010-08-27 14:25:00,56.1,56.15,56.1,56.14,19800.0,40.3403,40.3763,40.3403,40.3691,19800.0
2010-08-27 14:30:00,56.14,56.18,56.14,56.17,36400.0,40.3691,40.3979,40.3691,40.3907,36400.0
2010-08-27 14:35:00,56.17,56.31,56.17,56.3,84200.0,40.3907,40.4913,40.3907,40.4841,84200.0
2010-08-27 14:40:00,56.3,56.35,56.3,56.34,76900.0,40.4841,40.5201,40.4841,40.5129,76900.0
2010-08-27 14:45:00,56.35,56.35,56.28,56.29,46300.0,40.5201,40.5201,40.4698,40.477,46300.0
2010-08-27 14:50:00,56.29,56.3,56.23,56.25,30600.0,40.477,40.4841,40.4338,40.4482,30600.0
2010-08-27 14:55:00,56.26,56.27,56.22,56.22,28600.0,40.4554,40.4626,40.4266,40.4266,28600.0
2010-08-27 15:00:00,56.23,56.24,56.16,56.19,33100.0,40.4338,40.441,40.3835,40.4051,33100.0
2010-08-27 15:05:00,56.19,56.23,56.16,56.23,31300.0,40.4051,40.4338,40.3835,40.4338,31300.0
2010-08-27 15:10:00,56.23,56.26,56.2,56.24,45400.0,40.4338,40.4554,40.4122,40.441,45400.0
2010-08-27 15:15:00,56.23,56.24,56.14,56.15,38000.0,40.4338,40.441,40.3691,40.3763,38000.0
2010-08-27 15:20:00,56.15,56.25,56.15,56.24,38800.0,40.3763,40.4482,40.3763,40.441,38800.0
2010-08-27 15:25:00,56.24,56.27,56.21,56.26,52100.0,40.441,40.4626,40.4194,40.4554,52100.0
2010-08-27 15:30:00,56.26,56.27,56.18,56.22,44900.0,40.4554,40.4626,40.3979,40.4266,44900.0
2010-08-27 15:35:00,56.21,56.24,56.2,56.21,47000.0,40.4194,40.441,40.4122,40.4194,47000.0
2010-08-27 15:40:00,56.21,56.27,56.17,56.25,80500.0,40.4194,40.4626,40.3907,40.4482,80500.0
2010-08-27 15:45:00,56.26,56.27,56.22,56.23,81300.0,40.4554,40.4626,40.4266,40.4338,81300.0
2010-08-27 15:50:00,56.23,56.28,56.18,56.18,159400.0,40.4338,40.4698,40.3979,40.3979,159400.0
2010-08-27 15:55:00,56.18,56.22,56.15,56.19,166300.0,40.3979,40.4266,40.3763,40.4051,166300.0
2010-08-30 09:30:00,56.21,56.32,56.14,56.29,63600.0,40.4194,40.4985,40.3691,40.477,63600.0
2010-08-30 09:35:00,56.28,56.32,56.23,56.25,49600.0,40.4698,40.4985,40.4338,40.4482,49600.0
2010-08-30 09:40:00,56.24,56.35,56.22,56.35,55300.0,40.441,40.5201,40.4266,40.5201,55300.0
2010-08-30 09:45:00,56.35,56.52,56.33,56.48,78500.0,40.5201,40.6423,40.5057,40.6136,78500.0
2010-08-30 09:50:00,56.49,56.49,56.4,56.45,54500.0,40.6208,40.6208,40.5561,40.592,54500.0
2010-08-30 09:55:00,56.46,56.57,56.45,56.56,59700.0,40.5992,40.6783,40.592,40.6711,59700.0
2010-08-30 10:00:00,56.56,56.64,56.51,56.62,54000.0,40.6711,40.7286,40.6352,40.7143,54000.0
2010-08-30 10:05:00,56.62,56.63,56.5,56.51,21700.0,40.7143,40.7214,40.628,40.6352,21700.0
2010-08-30 10:10:00,56.51,56.55,56.46,56.55,34700.0,40.6352,40.6639,40.5992,40.6639,34700.0
2010-08-30 10:15:00,56.54,56.55,56.45,56.55,44600.0,40.6567,40.6639,40.592,40.6639,44600.0
2010-08-30 10:20:00,56.55,56.55,56.47,56.49,29400.0,40.6639,40.6639,40.6064,40.6208,29400.0
2010-08-30 10:25:00,56.49,56.54,56.47,56.48,27400.0,40.6208,40.6567,40.6064,40.6136,27400.0
2010-08-30 10:30:00,56.48,56.56,56.45,56.52,145400.0,40.6136,40.6711,40.592,40.6423,145400.0
2010-08-30 10:35:00,56.51,56.59,56.5,56.59,28100.0,40.6352,40.6927,40.628,40.6927,28100.0
2010-08-30 10:40:00,56.59,56.59,56.52,56.55,17000.0,40.6927,40.6927,40.6423,40.6639,17000.0
2010-08-30 10:45:00,56.54,56.68,56.52,56.67,32200.0,40.6567,40.7574,40.6423,40.7502,32200.0
2010-08-30 10:50:00,56.67,56.76,56.66,56.74,28900.0,40.7502,40.8149,40.743,40.8005,28900.0
2010-08-30 10:55:00,56.72,56.74,56.71,56.71,19000.0,40.7862,40.8005,40.779,40.779,19000.0
2010-08-30 11:00:00,56.71,56.75,56.67,56.68,35100.0,40.779,40.8077,40.7502,40.7574,35100.0
2010-08-30 11:05:00,56.69,56.71,56.67,56.7,19200.0,40.7646,40.779,40.7502,40.7718,19200.0
2010-08-30 11:10:00,56.7,56.7,56.66,56.68,18400.0,40.7718,40.7718,40.743,40.7574,18400.0
2010-08-30 11:15:00,56.67,56.72,56.65,56.72,30000.0,40.7502,40.7862,40.7358,40.7862,30000.0
2010-08-30 11:20:00,56.72,56.74,56.65,56.66,35200.0,40.7862,40.8005,40.7358,40.743,35200.0
2010-08-30 11:25:00,56.67,56.8,56.67,56.79,29000.0,40.7502,40.8437,40.7502,40.8365,29000.0
2010-08-30 11:30:00,56.79,56.82,56.77,56.82,50400.0,40.8365,40.8581,40.8221,40.8581,50400.0
2010-08-30 11:35:00,56.82,56.85,56.76,56.76,78400.0,40.8581,40.8796,40.8149,40.8149,78400.0
2010-08-30 11:40:00,56.76,56.76,56.61,56.64,32800.0,40.8149,40.8149,40.7071,40.7286,32800.0
2010-08-30 11:45:00,56.64,56.65,56.53,56.54,33800.0,40.7286,40.7358,40.6495,40.6567,33800.0
2010-08-30 11:50:00,56.54,56.57,56.48,56.49,22300.0,40.6567,40.6783,40.6136,40.6208,22300.0
2010-08-30 11:55:00,56.48,56.57,56.48,56.55,22300.0,40.6136,40.6783,40.6136,40.6639,22300.0
2010-08-30 12:00:00,56.54,56.57,56.53,56.56,13300.0,40.6567,40.6783,40.6495,40.6711,13300.0
2010-08-30 12:05:00,56.56,56.63,56.56,56.62,8200.0,40.6711,40.7214,40.6711,40.7143,8200.0
2010-08-30 12:10:00,56.62,56.64,56.58,56.59,20200.0,40.7143,40.7286,40.6855,40.6927,20200.0
2010-08-30 12:15:00,56.59,56.62,56.58,56.62,11300.0,40.6927,40.7143,40.6855,40.7143,11300.0
2010-08-30 12:20:00,56.63,56.64,56.61,56.61,7700.0,40.7214,40.7286,40.7071,40.7071,7700.0
2010-08-30 12:25:00,56.6,56.61,56.58,56.61,10600.0,40.6999,40.7071,40.6855,40.7071,10600.0
2010-08-30 12:30:00,56.63,56.68,56.61,56.64,40600.0,40.7214,40.7574,40.7071,40.7286,40600.0
2010-08-30 12:35:00,56.65,56.69,56.63,56.69,13500.0,40.7358,40.7646,40.7214,40.7646,13500.0
2010-08-30 12:40:00,56.69,56.7,56.65,56.65,10300.0,40.7646,40.7718,40.7358,40.7358,10300.0
2010-08-30 12:45:00,56.65,56.74,56.65,56.7,25000.0,40.7358,40.8005,40.7358,40.7718,25000.0
2010-08-30 12:50:00,56.7,56.74,56.69,56.7,15500.0,40.7718,40.8005,40.7646,40.7718,15500.0
2010-08-30 12:55:00,56.7,56.74,56.68,56.71,19500.0,40.7718,40.8005,40.7574,40.779,19500.0
2010-08-30 13:00:00,56.71,56.71,56.67,56.67,14300.0,40.779,40.779,40.7502,40.7502,14300.0
2010-08-30 13:05:00,56.67,56.7,56.66,56.66,15800.0,40.7502,40.7718,40.743,40.743,15800.0
2010-08-30 13:10:00,56.66,56.69,56.61,56.61,11800.0,40.743,40.7646,40.7071,40.7071,11800.0
2010-08-30 13:15:00,56.61,56.69,56.61,56.66,12800.0,40.7071,40.7646,40.7071,40.743,12800.0
2010-08-30 13:20:00,56.63,56.63,56.58,56.59,11500.0,40.7214,40.7214,40.6855,40.6927,11500.0
2010-08-30 13:25:00,56.59,56.6,56.53,56.57,24700.0,40.6927,40.6999,40.6495,40.6783,24700.0
2010-08-30 13:30:00,56.55,56.55,56.5,56.52,14700.0,40.6639,40.6639,40.628,40.6423,14700.0
2010-08-30 13:35:00,56.51,56.53,56.46,56.46,16700.0,40.6352,40.6495,40.5992,40.5992,16700.0
2010-08-30 13:40:00,56.45,56.55,56.45,56.52,13200.0,40.592,40.6639,40.592,40.6423,13200.0
2010-08-30 13:45:00,56.52,56.54,56.47,56.51,13800.0,40.6423,40.6567,40.6064,40.6352,13800.0
2010-08-30 13:50:00,56.51,56.51,56.44,56.44,11300.0,40.6352,40.6352,40.5848,40.5848,11300.0
2010-08-30 13:55:00,56.44,56.49,56.42,56.44,44400.0,40.5848,40.6208,40.5704,40.5848,44400.0
2010-08-30 14:00:00,56.44,56.45,56.38,56.38,39300.0,40.5848,40.592,40.5417,40.5417,39300.0
2010-08-30 14:05:00,56.38,56.4,56.3,56.32,24300.0,40.5417,40.5561,40.4841,40.4985,24300.0
2010-08-30 14:10:00,56.32,56.32,56.27,56.27,16800.0,40.4985,40.4985,40.4626,40.4626,16800.0
2010-08-30 14:15:00,56.27,56.31,56.25,56.3,20400.0,40.4626,40.4913,40.4482,40.4841,20400.0
2010-08-30 14:20:00,56.3,56.31,56.27,56.29,13800.0,40.4841,40.4913,40.4626,40.477,13800.0
2010-08-30 14:25:00,56.29,56.41,56.27,56.39,42600.0,40.477,40.5632,40.4626,40.5489,42600.0
2010-08-30 14:30:00,56.39,56.48,56.38,56.48,45100.0,40.5489,40.6136,40.5417,40.6136,45100.0
2010-08-30 14:35:00,56.48,56.49,56.44,56.44,37200.0,40.6136,40.6208,40.5848,40.5848,37200.0
2010-08-30 14:40:00,56.43,56.45,56.41,56.43,28500.0,40.5776,40.592,40.5632,40.5776,28500.0
2010-08-30 14:45:00,56.43,56.44,56.38,56.39,15800.0,40.5776,40.5848,40.5417,40.5489,15800.0
2010-08-30 14:50:00,56.39,56.45,56.36,56.45,23900.0,40.5489,40.592,40.5273,40.592,23900.0
2010-08-30 14:55:00,56.45,56.46,56.39,56.4,19400.0,40.592,40.5992,40.5489,40.5561,19400.0
2010-08-30 15:00:00,56.4,56.42,56.36,56.38,26200.0,40.5561,40.5704,40.5273,40.5417,26200.0
2010-08-30 15:05:00,56.39,56.39,56.32,56.33,27700.0,40.5489,40.5489,40.4985,40.5057,27700.0
2010-08-30 15:10:00,56.33,56.36,56.3,56.3,23600.0,40.5057,40.5273,40.4841,40.4841,23600.0
2010-08-30 15:15:00,56.3,56.3,56.24,56.27,38900.0,40.4841,40.4841,40.441,40.4626,38900.0
2010-08-30 15:20:00,56.27,56.33,56.26,56.3,66700.0,40.4626,40.5057,40.4554,40.4841,66700.0
2010-08-30 15:25:00,56.3,56.31,56.26,56.27,31000.0,40.4841,40.4913,40.4554,40.4626,31000.0
2010-08-30 15:30:00,56.27,56.28,56.22,56.24,42700.0,40.4626,40.4698,40.4266,40.441,42700.0
2010-08-30 15:35:00,56.24,56.28,56.22,56.27,35200.0,40.441,40.4698,40.4266,40.4626,35200.0
2010-08-30 15:40:00,56.28,56.3,56.25,56.29,53600.0,40.4698,40.4841,40.4482,40.477,53600.0
2010-08-30 15:45:00,56.28,56.28,56.2,56.24,57100.0,40.4698,40.4698,40.4122,40.441,57100.0
2010-08-30 15:50:00,56.23,56.28,56.2,56.25,70900.0,40.4338,40.4698,40.4122,40.4482,70900.0
2010-08-30 15:55:00,56.26,56.26,56.07,56.07,240700.0,40.4554,40.4554,40.3188,40.3188,240700.0
2010-08-31 09:30:00,55.86,55.89,55.74,55.88,93000.0,40.1678,40.1893,40.0815,40.1821,93000.0
2010-08-31 09:35:00,55.92,56.23,55.89,56.23,88800.0,40.2109,40.4338,40.1893,40.4338,88800.0
2010-08-31 09:40:00,56.22,56.43,56.17,56.25,105000.0,40.4266,40.5776,40.3907,40.4482,105000.0
2010-08-31 09:45:00,56.27,56.61,56.23,56.55,143500.0,40.4626,40.7071,40.4338,40.6639,143500.0
2010-08-31 09:50:00,56.55,56.86,56.55,56.67,146500.0,40.6639,40.8868,40.6639,40.7502,146500.0
2010-08-31 09:55:00,56.68,56.75,56.49,56.64,46600.0,40.7574,40.8077,40.6208,40.7286,46600.0
2010-08-31 10:00:00,56.65,56.83,56.6,56.63,99100.0,40.7358,40.8653,40.6999,40.7214,99100.0
2010-08-31 10:05:00,56.63,56.77,56.63,56.76,51700.0,40.7214,40.8221,40.7214,40.8149,51700.0
2010-08-31 10:10:00,56.76,56.96,56.76,56.96,68600.0,40.8149,40.9587,40.8149,40.9587,68600.0
2010-08-31 10:15:00,56.96,57.0,56.92,56.93,78000.0,40.9587,40.9875,40.93,40.9372,78000.0
2010-08-31 10:20:00,56.93,57.0,56.92,56.94,52500.0,40.9372,40.9875,40.93,40.9444,52500.0
2010-08-31 10:25:00,56.94,57.06,56.93,57.05,58800.0,40.9444,41.0306,40.9372,41.0235,58800.0
2010-08-31 10:30:00,57.06,57.06,56.96,57.04,44500.0,41.0306,41.0306,40.9587,41.0163,44500.0
2010-08-31 10:35:00,57.05,57.06,56.85,56.88,66900.0,41.0235,41.0306,40.8796,40.9012,66900.0
2010-08-31 10:40:00,56.88,56.95,56.83,56.93,41900.0,40.9012,40.9516,40.8653,40.9372,41900.0
2010-08-31 10:45:00,56.92,56.93,56.85,56.89,25800.0,40.93,40.9372,40.8796,40.9084,25800.0
2010-08-31 10:50:00,56.88,56.94,56.87,56.89,25500.0,40.9012,40.9444,40.894,40.9084,25500.0
2010-08-31 10:55:00,56.9,56.99,56.88,56.97,16200.0,40.9156,40.9803,40.9012,40.9659,16200.0
2010-08-31 11:00:00,56.97,57.01,56.93,56.94,15300.0,40.9659,40.9947,40.9372,40.9444,15300.0
2010-08-31 11:05:00,56.94,56.98,56.89,56.9,48500.0,40.9444,40.9731,40.9084,40.9156,48500.0
2010-08-31 11:10:00,56.9,56.92,56.88,56.9,37600.0,40.9156,40.93,40.9012,40.9156,37600.0
2010-08-31 11:15:00,56.9,56.96,56.85,56.85,25100.0,40.9156,40.9587,40.8796,40.8796,25100.0
2010-08-31 11:20:00,56.85,56.98,56.84,56.94,30700.0,40.8796,40.9731,40.8725,40.9444,30700.0
2010-08-31 11:25:00,56.95,56.96,56.82,56.84,20700.0,40.9516,40.9587,40.8581,40.8725,20700.0
2010-08-31 11:30:00,56.84,56.88,56.79,56.87,35200.0,40.8725,40.9012,40.8365,40.894,35200.0
2010-08-31 11:35:00,56.87,56.91,56.78,56.8,40900.0,40.894,40.9228,40.8293,40.8437,40900.0
2010-08-31 11:40:00,56.8,56.85,56.76,56.8,21700.0,40.8437,40.8796,40.8149,40.8437,21700.0
2010-08-31 11:45:00,56.8,56.85,56.79,56.81,23900.0,40.8437,40.8796,40.8365,40.8509,23900.0
2010-08-31 11:50:00,56.81,56.89,56.81,56.86,23700.0,40.8509,40.9084,40.8509,40.8868,23700.0
2010-08-31 11:55:00,56.85,56.86,56.8,56.82,23500.0,40.8796,40.8868,40.8437,40.8581,23500.0
2010-08-31 12:00:00,56.82,56.83,56.79,56.8,24100.0,40.8581,40.8653,40.8365,40.8437,24100.0
2010-08-31 12:05:00,56.8,56.85,56.8,56.85,46900.0,40.8437,40.8796,40.8437,40.8796,46900.0
2010-08-31 12:10:00,56.85,56.92,56.84,56.92,31600.0,40.8796,40.93,40.8725,40.93,31600.0
2010-08-31 12:15:00,56.92,56.98,56.92,56.97,58800.0,40.93,40.9731,40.93,40.9659,58800.0
2010-08-31 12:20:00,56.97,57.0,56.97,56.98,30900.0,40.9659,40.9875,40.9659,40.9731,30900.0
2010-08-31 12:25:00,56.98,57.0,56.97,56.98,21000.0,40.9731,40.9875,40.9659,40.9731,21000.0
2010-08-31 12:30:00,56.98,56.99,56.93,56.97,21800.0,40.9731,40.9803,40.9372,40.9659,21800.0
2010-08-31 12:35:00,56.96,57.0,56.94,56.96,17500.0,40.9587,40.9875,40.9444,40.9587,17500.0
2010-08-31 12:40:00,56.96,56.96,56.87,56.91,22000.0,40.9587,40.9587,40.894,40.9228,22000.0
2010-08-31 12:45:00,56.92,56.95,56.88,56.88,13200.0,40.93,40.9516,40.9012,40.9012,13200.0
2010-08-31 12:50:00,56.88,56.91,56.81,56.81,23900.0,40.9012,40.9228,40.8509,40.8509,23900.0
2010-08-31 12:55:00,56.81,56.84,56.78,56.79,32600.0,40.8509,40.8725,40.8293,40.8365,32600.0
2010-08-31 13:00:00,56.78,56.91,56.76,56.79,37200.0,40.8293,40.9228,40.8149,40.8365,37200.0
2010-08-31 13:05:00,56.79,56.88,56.77,56.87,17200.0,40.8365,40.9012,40.8221,40.894,17200.0
2010-08-31 13:10:00,56.87,56.96,56.86,56.96,9900.0,40.894,40.9587,40.8868,40.9587,9900.0
2010-08-31 13:15:00,56.96,56.96,56.91,56.91,8400.0,40.9587,40.9587,40.9228,40.9228,8400.0
2010-08-31 13:20:00,56.91,57.0,56.91,56.92,18900.0,40.9228,40.9875,40.9228,40.93,18900.0
2010-08-31 13:25:00,56.92,56.97,56.9,56.93,10700.0,40.93,40.9659,40.9156,40.9372,10700.0
2010-08-31 13:30:00,56.93,56.98,56.9,56.9,18100.0,40.9372,40.9731,40.9156,40.9156,18100.0
2010-08-31 13:35:00,56.91,56.99,56.88,56.92,20900.0,40.9228,40.9803,40.9012,40.93,20900.0
2010-08-31 13:40:00,56.93,56.97,56.78,56.82,66300.0,40.9372,40.9659,40.8293,40.8581,66300.0
2010-08-31 13:45:00,56.82,56.87,56.82,56.85,11200.0,40.8581,40.894,40.8581,40.8796,11200.0
2010-08-31 13:50:00,56.85,56.87,56.82,56.83,13800.0,40.8796,40.894,40.8581,40.8653,13800.0
2010-08-31 13:55:00,56.84,56.9,56.84,56.84,19700.0,40.8725,40.9156,40.8725,40.8725,19700.0
2010-08-31 14:00:00,56.83,56.84,56.7,56.72,40900.0,40.8653,40.8725,40.7718,40.7862,40900.0
2010-08-31 14:05:00,56.72,56.88,56.71,56.82,30800.0,40.7862,40.9012,40.779,40.8581,30800.0
2010-08-31 14:10:00,56.83,56.86,56.79,56.8,21200.0,40.8653,40.8868,40.8365,40.8437,21200.0
2010-08-31 14:15:00,56.81,56.81,56.69,56.73,45200.0,40.8509,40.8509,40.7646,40.7934,45200.0
2010-08-31 14:20:00,56.73,56.81,56.72,56.76,82700.0,40.7934,40.8509,40.7862,40.8149,82700.0
2010-08-31 14:25:00,56.76,56.85,56.75,56.77,22200.0,40.8149,40.8796,40.8077,40.8221,22200.0
2010-08-31 14:30:00,56.77,56.8,56.75,56.76,19100.0,40.8221,40.8437,40.8077,40.8149,19100.0
2010-08-31 14:35:00,56.77,56.79,56.66,56.69,46200.0,40.8221,40.8365,40.743,40.7646,46200.0
2010-08-31 14:40:00,56.69,56.72,56.69,56.7,51300.0,40.7646,40.7862,40.7646,40.7718,51300.0
2010-08-31 14:45:00,56.7,56.71,56.57,56.58,84700.0,40.7718,40.779,40.6783,40.6855,84700.0
2010-08-31 14:50:00,56.57,56.68,56.56,56.64,40500.0,40.6783,40.7574,40.6711,40.7286,40500.0
2010-08-31 14:55:00,56.64,56.66,56.62,56.63,29700.0,40.7286,40.743,40.7143,40.7214,29700.0
2010-08-31 15:00:00,56.63,56.77,56.63,56.73,80900.0,40.7214,40.8221,40.7214,40.7934,80900.0
2010-08-31 15:05:00,56.72,56.76,56.69,56.74,61500.0,40.7862,40.8149,40.7646,40.8005,61500.0
2010-08-31 15:10:00,56.73,56.74,56.63,56.68,50500.0,40.7934,40.8005,40.7214,40.7574,50500.0
2010-08-31 15:15:00,56.69,56.74,56.65,56.73,60000.0,40.7646,40.8005,40.7358,40.7934,60000.0
2010-08-31 15:20:00,56.73,56.74,56.65,56.66,51000.0,40.7934,40.8005,40.7358,40.743,51000.0
2010-08-31 15:25:00,56.66,56.72,56.64,56.69,54300.0,40.743,40.7862,40.7286,40.7646,54300.0
2010-08-31 15:30:00,56.69,56.8,56.69,56.76,81300.0,40.7646,40.8437,40.7646,40.8149,81300.0
2010-08-31 15:35:00,56.75,56.76,56.58,56.61,83300.0,40.8077,40.8149,40.6855,40.7071,83300.0
2010-08-31 15:40:00,56.6,56.64,56.57,56.6,64700.0,40.6999,40.7286,40.6783,40.6999,64700.0
2010-08-31 15:45:00,56.59,56.74,56.59,56.66,175200.0,40.6927,40.8005,40.6927,40.743,175200.0
2010-08-31 15:50:00,56.66,56.68,56.48,56.49,134200.0,40.743,40.7574,40.6136,40.6208,134200.0
2010-08-31 15:55:00,56.49,56.56,56.46,56.56,257700.0,40.6208,40.6711,40.5992,40.6711,257700.0
2010-09-01 09:30:00,56.93,57.25,56.76,57.19,145700.0,40.9372,41.1673,40.8149,41.1241,145700.0
2010-09-01 09:35:00,57.19,57.21,57.02,57.04,68800.0,41.1241,41.1385,41.0019,41.0163,68800.0
2010-09-01 09:40:00,57.03,57.07,56.93,56.96,53000.0,41.0091,41.0378,40.9372,40.9587,53000.0
2010-09-01 09:45:00,56.97,56.98,56.92,56.97,40600.0,40.9659,40.9731,40.93,40.9659,40600.0
2010-09-01 09:50:00,56.98,56.98,56.89,56.92,77300.0,40.9731,40.9731,40.9084,40.93,77300.0
2010-09-01 09:55:00,56.93,57.11,56.93,57.1,62300.0,40.9372,41.0666,40.9372,41.0594,62300.0
2010-09-01 10:00:00,57.09,57.67,57.03,57.63,235900.0,41.0522,41.4693,41.0091,41.4405,235900.0
2010-09-01 10:05:00,57.63,57.65,57.43,57.45,107300.0,41.4405,41.4549,41.2967,41.3111,107300.0
2010-09-01 10:10:00,57.47,57.52,57.4,57.52,62500.0,41.3255,41.3614,41.2751,41.3614,62500.0
2010-09-01 10:15:00,57.53,57.62,57.47,57.48,50600.0,41.3686,41.4333,41.3255,41.3327,50600.0
2010-09-01 10:20:00,57.47,57.49,57.41,57.42,28000.0,41.3255,41.3399,41.2823,41.2895,28000.0
2010-09-01 10:25:00,57.42,57.47,57.42,57.44,25600.0,41.2895,41.3255,41.2895,41.3039,25600.0
2010-09-01 10:30:00,57.47,57.57,57.46,57.54,28100.0,41.3255,41.3974,41.3183,41.3758,28100.0
2010-09-01 10:35:00,57.54,57.54,57.46,57.51,32300.0,41.3758,41.3758,41.3183,41.3542,32300.0
2010-09-01 10:40:00,57.52,57.56,57.51,57.53,38300.0,41.3614,41.3902,41.3542,41.3686,38300.0
2010-09-01 10:45:00,57.54,57.64,57.53,57.61,41800.0,41.3758,41.4477,41.3686,41.4261,41800.0
2010-09-01 10:50:00,57.6,57.68,57.58,57.64,58300.0,41.419,41.4765,41.4046,41.4477,58300.0
2010-09-01 10:55:00,57.65,57.73,57.65,57.67,32600.0,41.4549,41.5124,41.4549,41.4693,32600.0
2010-09-01 11:00:00,57.67,57.76,57.64,57.66,43500.0,41.4693,41.534,41.4477,41.4621,43500.0
2010-09-01 11:05:00,57.66,57.67,57.57,57.57,28000.0,41.4621,41.4693,41.3974,41.3974,28000.0
2010-09-01 11:10:00,57.56,57.67,57.55,57.66,22900.0,41.3902,41.4693,41.383,41.4621,22900.0
2010-09-01 11:15:00,57.66,57.66,57.6,57.65,18000.0,41.4621,41.4621,41.419,41.4549,18000.0
2010-09-01 11:20:00,57.65,57.7,57.65,57.69,18000.0,41.4549,41.4909,41.4549,41.4837,18000.0
2010-09-01 11:25:00,57.71,57.74,57.7,57.72,15900.0,41.4981,41.5196,41.4909,41.5052,15900.0
2010-09-01 11:30:00,57.72,57.74,57.67,57.69,15000.0,41.5052,41.5196,41.4693,41.4837,15000.0
2010-09-01 11:35:00,57.7,57.74,57.66,57.67,10900.0,41.4909,41.5196,41.4621,41.4693,10900.0
2010-09-01 11:40:00,57.67,57.76,57.66,57.76,11500.0,41.4693,41.534,41.4621,41.534,11500.0
2010-09-01 11:45:00,57.77,57.77,57.67,57.67,12900.0,41.5412,41.5412,41.4693,41.4693,12900.0
2010-09-01 11:50:00,57.68,57.8,57.67,57.79,22800.0,41.4765,41.5628,41.4693,41.5556,22800.0
2010-09-01 11:55:00,57.79,57.79,57.72,57.74,31300.0,41.5556,41.5556,41.5052,41.5196,31300.0
2010-09-01 12:00:00,57.75,57.79,57.73,57.74,43400.0,41.5268,41.5556,41.5124,41.5196,43400.0
2010-09-01 12:05:00,57.74,57.76,57.72,57.73,19800.0,41.5196,41.534,41.5052,41.5124,19800.0
2010-09-01 12:10:00,57.73,57.74,57.71,57.73,14000.0,41.5124,41.5196,41.4981,41.5124,14000.0
2010-09-01 12:15:00,57.74,57.77,57.73,57.76,17300.0,41.5196,41.5412,41.5124,41.534,17300.0
2010-09-01 12:20:00,57.75,57.75,57.71,57.71,13100.0,41.5268,41.5268,41.4981,41.4981,13100.0
2010-09-01 12:25:00,57.7,57.7,57.65,57.69,13200.0,41.4909,41.4909,41.4549,41.4837,13200.0
2010-09-01 12:30:00,57.69,57.69,57.62,57.62,25200.0,41.4837,41.4837,41.4333,41.4333,25200.0
2010-09-01 12:35:00,57.62,57.64,57.61,57.63,15900.0,41.4333,41.4477,41.4261,41.4405,15900.0
2010-09-01 12:40:00,57.63,57.69,57.63,57.68,20100.0,41.4405,41.4837,41.4405,41.4765,20100.0
2010-09-01 12:45:00,57.67,57.68,57.63,57.63,13200.0,41.4693,41.4765,41.4405,41.4405,13200.0
2010-09-01 12:50:00,57.63,57.66,57.62,57.64,11900.0,41.4405,41.4621,41.4333,41.4477,11900.0
2010-09-01 12:55:00,57.63,57.66,57.63,57.65,17000.0,41.4405,41.4621,41.4405,41.4549,17000.0
2010-09-01 13:00:00,57.66,57.66,57.61,57.61,8600.0,41.4621,41.4621,41.4261,41.4261,8600.0
2010-09-01 13:05:00,57.62,57.67,57.61,57.66,10900.0,41.4333,41.4693,41.4261,41.4621,10900.0
2010-09-01 13:10:00,57.66,57.69,57.62,57.64,18100.0,41.4621,41.4837,41.4333,41.4477,18100.0
2010-09-01 13:15:00,57.65,57.67,57.63,57.63,26300.0,41.4549,41.4693,41.4405,41.4405,26300.0
2010-09-01 13:20:00,57.64,57.68,57.63,57.64,14500.0,41.4477,41.4765,41.4405,41.4477,14500.0
2010-09-01 13:25:00,57.63,57.68,57.62,57.66,17700.0,41.4405,41.4765,41.4333,41.4621,17700.0
2010-09-01 13:30:00,57.66,57.68,57.62,57.65,22200.0,41.4621,41.4765,41.4333,41.4549,22200.0
2010-09-01 13:35:00,57.65,57.67,57.62,57.65,22400.0,41.4549,41.4693,41.4333,41.4549,22400.0
2010-09-01 13:40:00,57.64,57.73,57.64,57.71,28800.0,41.4477,41.5124,41.4477,41.4981,28800.0
2010-09-01 13:45:00,57.72,57.79,57.72,57.78,24400.0,41.5052,41.5556,41.5052,41.5484,24400.0
2010-09-01 13:50:00,57.78,57.78,57.74,57.74,17800.0,41.5484,41.5484,41.5196,41.5196,17800.0
2010-09-01 13:55:00,57.75,57.75,57.71,57.73,19000.0,41.5268,41.5268,41.4981,41.5124,19000.0
2010-09-01 14:00:00,57.73,57.75,57.69,57.7,19200.0,41.5124,41.5268,41.4837,41.4909,19200.0
2010-09-01 14:05:00,57.7,57.79,57.7,57.73,30000.0,41.4909,41.5556,41.4909,41.5124,30000.0
2010-09-01 14:10:00,57.72,57.74,57.67,57.67,25100.0,41.5052,41.5196,41.4693,41.4693,25100.0
2010-09-01 14:15:00,57.67,57.73,57.67,57.72,26900.0,41.4693,41.5124,41.4693,41.5052,26900.0
2010-09-01 14:20:00,57.71,57.77,57.71,57.74,34400.0,41.4981,41.5412,41.4981,41.5196,34400.0
2010-09-01 14:25:00,57.74,57.81,57.72,57.8,54800.0,41.5196,41.57,41.5052,41.5628,54800.0
2010-09-01 14:30:00,57.8,57.82,57.79,57.8,30000.0,41.5628,41.5771,41.5556,41.5628,30000.0
2010-09-01 14:35:00,57.8,57.8,57.74,57.74,57700.0,41.5628,41.5628,41.5196,41.5196,57700.0
2010-09-01 14:40:00,57.74,57.78,57.73,57.75,48400.0,41.5196,41.5484,41.5124,41.5268,48400.0
2010-09-01 14:45:00,57.74,57.8,57.71,57.8,46300.0,41.5196,41.5628,41.4981,41.5628,46300.0
2010-09-01 14:50:00,57.8,57.85,57.8,57.82,77800.0,41.5628,41.5987,41.5628,41.5771,77800.0
2010-09-01 14:55:00,57.83,57.83,57.81,57.82,55400.0,41.5843,41.5843,41.57,41.5771,55400.0
2010-09-01 15:00:00,57.81,57.83,57.74,57.78,41300.0,41.57,41.5843,41.5196,41.5484,41300.0
2010-09-01 15:05:00,57.78,57.86,57.78,57.83,54500.0,41.5484,41.6059,41.5484,41.5843,54500.0
2010-09-01 15:10:00,57.83,57.83,57.8,57.81,66800.0,41.5843,41.5843,41.5628,41.57,66800.0
2010-09-01 15:15:00,57.8,57.82,57.78,57.79,65500.0,41.5628,41.5771,41.5484,41.5556,65500.0
2010-09-01 15:20:00,57.78,57.8,57.72,57.74,78200.0,41.5484,41.5628,41.5052,41.5196,78200.0
2010-09-01 15:25:00,57.74,57.74,57.65,57.66,100000.0,41.5196,41.5196,41.4549,41.4621,100000.0
2010-09-01 15:30:00,57.65,57.67,57.64,57.66,163000.0,41.4549,41.4693,41.4477,41.4621,163000.0
2010-09-01 15:35:00,57.66,57.72,57.66,57.71,107600.0,41.4621,41.5052,41.4621,41.4981,107600.0
2010-09-01 15:40:00,57.72,57.84,57.72,57.82,98300.0,41.5052,41.5915,41.5052,41.5771,98300.0
2010-09-01 15:45:00,57.83,57.89,57.8,57.81,103300.0,41.5843,41.6275,41.5628,41.57,103300.0
2010-09-01 15:50:00,57.82,57.82,57.73,57.74,122300.0,41.5771,41.5771,41.5124,41.5196,122300.0
2010-09-01 15:55:00,57.74,57.81,57.73,57.79,222600.0,41.5196,41.57,41.5124,41.5556,222600.0
2010-09-02 09:30:00,58.55,58.63,58.28,58.63,273100.0,42.1021,42.1596,41.9079,42.1596,273100.0
2010-09-02 09:35:00,58.64,58.67,58.48,58.6,134900.0,42.1668,42.1884,42.0517,42.138,134900.0
2010-09-02 09:40:00,58.6,58.78,58.56,58.75,155300.0,42.138,42.2675,42.1093,42.2459,155300.0
2010-09-02 09:45:00,58.75,58.76,58.46,58.65,117600.0,42.2459,42.2531,42.0374,42.174,117600.0
2010-09-02 09:50:00,58.63,58.76,58.63,58.66,102100.0,42.1596,42.2531,42.1596,42.1812,102100.0
2010-09-02 09:55:00,58.67,58.78,58.66,58.71,85400.0,42.1884,42.2675,42.1812,42.2171,85400.0
2010-09-02 10:00:00,58.71,58.83,58.6,58.61,107900.0,42.2171,42.3034,42.138,42.1452,107900.0
2010-09-02 10:05:00,58.61,58.62,58.48,58.53,90200.0,42.1452,42.1524,42.0517,42.0877,90200.0
2010-09-02 10:10:00,58.54,58.55,58.47,58.49,80000.0,42.0949,42.1021,42.0446,42.0589,80000.0
2010-09-02 10:15:00,58.49,58.54,58.43,58.44,70100.0,42.0589,42.0949,42.0158,42.023,70100.0
2010-09-02 10:20:00,58.44,58.44,58.28,58.3,105000.0,42.023,42.023,41.9079,41.9223,105000.0
2010-09-02 10:25:00,58.3,58.46,58.3,58.44,46200.0,41.9223,42.0374,41.9223,42.023,46200.0
2010-09-02 10:30:00,58.44,58.45,58.32,58.37,39900.0,42.023,42.0302,41.9367,41.9726,39900.0
2010-09-02 10:35:00,58.36,58.42,58.34,58.39,27500.0,41.9655,42.0086,41.9511,41.987,27500.0
2010-09-02 10:40:00,58.4,58.48,58.38,58.4,65700.0,41.9942,42.0517,41.9798,41.9942,65700.0
2010-09-02 10:45:00,58.4,58.4,58.28,58.35,60300.0,41.9942,41.9942,41.9079,41.9583,60300.0
2010-09-02 10:50:00,58.35,58.4,58.3,58.35,34900.0,41.9583,41.9942,41.9223,41.9583,34900.0
2010-09-02 10:55:00,58.35,58.37,58.26,58.26,45000.0,41.9583,41.9726,41.8935,41.8935,45000.0
2010-09-02 11:00:00,58.27,58.37,58.26,58.32,37800.0,41.9007,41.9726,41.8935,41.9367,37800.0
2010-09-02 11:05:00,58.32,58.33,58.14,58.17,58300.0,41.9367,41.9439,41.8073,41.8288,58300.0
2010-09-02 11:10:00,58.18,58.22,58.17,58.17,32100.0,41.836,41.8648,41.8288,41.8288,32100.0
2010-09-02 11:15:00,58.16,58.25,58.14,58.25,23100.0,41.8216,41.8864,41.8073,41.8864,23100.0
2010-09-02 11:20:00,58.23,58.27,58.21,58.24,15200.0,41.872,41.9007,41.8576,41.8792,15200.0
2010-09-02 11:25:00,58.23,58.23,58.15,58.22,25000.0,41.872,41.872,41.8144,41.8648,25000.0
2010-09-02 11:30:00,58.21,58.24,58.12,58.16,58600.0,41.8576,41.8792,41.7929,41.8216,58600.0
2010-09-02 11:35:00,58.16,58.18,58.15,58.17,31100.0,41.8216,41.836,41.8144,41.8288,31100.0
2010-09-02 11:40:00,58.17,58.22,58.17,58.18,26100.0,41.8288,41.8648,41.8288,41.836,26100.0
2010-09-02 11:45:00,58.19,58.21,58.17,58.19,24900.0,41.8432,41.8576,41.8288,41.8432,24900.0
2010-09-02 11:50:00,58.19,58.28,58.19,58.27,21400.0,41.8432,41.9079,41.8432,41.9007,21400.0
2010-09-02 11:55:00,58.26,58.26,58.15,58.16,17500.0,41.8935,41.8935,41.8144,41.8216,17500.0
2010-09-02 12:00:00,58.16,58.24,58.14,58.22,22300.0,41.8216,41.8792,41.8073,41.8648,22300.0
2010-09-02 12:05:00,58.22,58.24,58.17,58.18,21000.0,41.8648,41.8792,41.8288,41.836,21000.0
2010-09-02 12:10:00,58.18,58.2,58.12,58.15,42200.0,41.836,41.8504,41.7929,41.8144,42200.0
2010-09-02 12:15:00,58.14,58.15,57.94,57.95,85700.0,41.8073,41.8144,41.6634,41.6706,85700.0
2010-09-02 12:20:00,57.96,57.96,57.88,57.88,164500.0,41.6778,41.6778,41.6203,41.6203,164500.0
2010-09-02 12:25:00,57.87,57.89,57.72,57.8,134200.0,41.6131,41.6275,41.5052,41.5628,134200.0
2010-09-02 12:30:00,57.8,57.95,57.8,57.93,84100.0,41.5628,41.6706,41.5628,41.6562,84100.0
2010-09-02 12:35:00,57.94,58.04,57.93,58.04,23700.0,41.6634,41.7353,41.6562,41.7353,23700.0
2010-09-02 12:40:00,58.03,58.07,57.98,58.01,32900.0,41.7282,41.7569,41.6922,41.7138,32900.0
2010-09-02 12:45:00,58.02,58.06,57.99,58.01,45500.0,41.721,41.7497,41.6994,41.7138,45500.0
2010-09-02 12:50:00,58.02,58.02,57.86,57.87,53100.0,41.721,41.721,41.6059,41.6131,53100.0
2010-09-02 12:55:00,57.87,57.9,57.83,57.9,31600.0,41.6131,41.6347,41.5843,41.6347,31600.0
2010-09-02 13:00:00,57.9,57.99,57.9,57.99,15000.0,41.6347,41.6994,41.6347,41.6994,15000.0
2010-09-02 13:05:00,57.98,58.01,57.94,57.94,21000.0,41.6922,41.7138,41.6634,41.6634,21000.0
2010-09-02 13:10:00,57.94,57.94,57.85,57.88,55900.0,41.6634,41.6634,41.5987,41.6203,55900.0
2010-09-02 13:15:00,57.87,57.95,57.86,57.89,30400.0,41.6131,41.6706,41.6059,41.6275,30400.0
2010-09-02 13:20:00,57.89,57.91,57.79,57.79,44100.0,41.6275,41.6419,41.5556,41.5556,44100.0
2010-09-02 13:25:00,57.79,57.8,57.74,57.78,32200.0,41.5556,41.5628,41.5196,41.5484,32200.0
2010-09-02 13:30:00,57.78,57.78,57.71,57.74,32600.0,41.5484,41.5484,41.4981,41.5196,32600.0
2010-09-02 13:35:00,57.75,57.79,57.74,57.77,27500.0,41.5268,41.5556,41.5196,41.5412,27500.0
2010-09-02 13:40:00,57.77,57.8,57.73,57.76,31000.0,41.5412,41.5628,41.5124,41.534,31000.0
2010-09-02 13:45:00,57.75,57.76,57.65,57.67,37400.0,41.5268,41.534,41.4549,41.4693,37400.0
2010-09-02 13:50:00,57.68,57.73,57.67,57.73,25200.0,41.4765,41.5124,41.4693,41.5124,25200.0
2010-09-02 13:55:00,57.74,57.8,57.74,57.8,15200.0,41.5196,41.5628,41.5196,41.5628,15200.0
2010-09-02 14:00:00,57.81,57.84,57.8,57.83,21200.0,41.57,41.5915,41.5628,41.5843,21200.0
2010-09-02 14:05:00,57.83,57.94,57.83,57.94,40300.0,41.5843,41.6634,41.5843,41.6634,40300.0
2010-09-02 14:10:00,57.94,58.06,57.94,58.05,39600.0,41.6634,41.7497,41.6634,41.7425,39600.0
2010-09-02 14:15:00,58.06,58.07,57.98,58.05,48200.0,41.7497,41.7569,41.6922,41.7425,48200.0
2010-09-02 14:20:00,58.05,58.08,58.04,58.04,29700.0,41.7425,41.7641,41.7353,41.7353,29700.0
2010-09-02 14:25:00,58.04,58.1,58.04,58.09,29700.0,41.7353,41.7785,41.7353,41.7713,29700.0
2010-09-02 14:30:00,58.08,58.11,58.08,58.11,14200.0,41.7641,41.7857,41.7641,41.7857,14200.0
2010-09-02 14:35:00,58.11,58.14,58.1,58.11,23700.0,41.7857,41.8073,41.7785,41.7857,23700.0
2010-09-02 14:40:00,58.11,58.12,58.04,58.04,27000.0,41.7857,41.7929,41.7353,41.7353,27000.0
2010-09-02 14:45:00,58.04,58.11,58.03,58.11,36200.0,41.7353,41.7857,41.7282,41.7857,36200.0
2010-09-02 14:50:00,58.1,58.16,58.1,58.15,31400.0,41.7785,41.8216,41.7785,41.8144,31400.0
2010-09-02 14:55:00,58.16,58.22,58.15,58.22,54300.0,41.8216,41.8648,41.8144,41.8648,54300.0
2010-09-02 15:00:00,58.22,58.23,58.19,58.23,57200.0,41.8648,41.872,41.8432,41.872,57200.0
2010-09-02 15:05:00,58.22,58.27,58.2,58.24,46900.0,41.8648,41.9007,41.8504,41.8792,46900.0
2010-09-02 15:10:00,58.23,58.27,58.23,58.27,31500.0,41.872,41.9007,41.872,41.9007,31500.0
2010-09-02 15:15:00,58.28,58.33,58.27,58.28,59400.0,41.9079,41.9439,41.9007,41.9079,59400.0
2010-09-02 15:20:00,58.28,58.38,58.27,58.35,142300.0,41.9079,41.9798,41.9007,41.9583,142300.0
2010-09-02 15:25:00,58.35,58.44,58.35,58.43,109400.0,41.9583,42.023,41.9583,42.0158,109400.0
2010-09-02 15:30:00,58.43,58.44,58.4,58.43,58600.0,42.0158,42.023,41.9942,42.0158,58600.0
2010-09-02 15:35:00,58.42,58.49,58.39,58.46,97600.0,42.0086,42.0589,41.987,42.0374,97600.0
2010-09-02 15:40:00,58.47,58.48,58.43,58.46,68600.0,42.0446,42.0517,42.0158,42.0374,68600.0
2010-09-02 15:45:00,58.46,58.52,58.45,58.49,182100.0,42.0374,42.0805,42.0302,42.0589,182100.0
2010-09-02 15:50:00,58.48,58.52,58.48,58.51,118100.0,42.0517,42.0805,42.0517,42.0733,118100.0
2010-09-02 15:55:00,58.51,58.59,58.49,58.58,278400.0,42.0733,42.1308,42.0589,42.1236,278400.0
2010-09-03 09:30:00,59.05,59.05,58.81,58.81,78400.0,42.4616,42.4616,42.289,42.289,78400.0
2010-09-03 09:35:00,58.81,58.89,58.75,58.87,77500.0,42.289,42.3466,42.2459,42.3322,77500.0
2010-09-03 09:40:00,58.88,58.93,58.84,58.87,62800.0,42.3394,42.3753,42.3106,42.3322,62800.0
2010-09-03 09:45:00,58.87,58.88,58.84,58.87,52100.0,42.3322,42.3394,42.3106,42.3322,52100.0
2010-09-03 09:50:00,58.87,58.9,58.79,58.8,26000.0,42.3322,42.3538,42.2747,42.2818,26000.0
2010-09-03 09:55:00,58.81,58.83,58.7,58.72,73000.0,42.289,42.3034,42.2099,42.2243,73000.0
2010-09-03 10:00:00,58.71,58.71,58.58,58.65,42900.0,42.2171,42.2171,42.1236,42.174,42900.0
2010-09-03 10:05:00,58.65,58.65,58.54,58.54,36400.0,42.174,42.174,42.0949,42.0949,36400.0
2010-09-03 10:10:00,58.55,58.58,58.4,58.4,30600.0,42.1021,42.1236,41.9942,41.9942,30600.0
2010-09-03 10:15:00,58.4,58.5,58.33,58.45,43800.0,41.9942,42.0661,41.9439,42.0302,43800.0
2010-09-03 10:20:00,58.44,58.5,58.38,58.39,20800.0,42.023,42.0661,41.9798,41.987,20800.0
2010-09-03 10:25:00,58.4,58.41,58.24,58.29,67600.0,41.9942,42.0014,41.8792,41.9151,67600.0
2010-09-03 10:30:00,58.3,58.35,58.25,58.33,29700.0,41.9223,41.9583,41.8864,41.9439,29700.0
2010-09-03 10:35:00,58.34,58.35,58.28,58.31,38100.0,41.9511,41.9583,41.9079,41.9295,38100.0
2010-09-03 10:40:00,58.31,58.38,58.25,58.38,18500.0,41.9295,41.9798,41.8864,41.9798,18500.0
2010-09-03 10:45:00,58.37,58.37,58.3,58.33,17300.0,41.9726,41.9726,41.9223,41.9439,17300.0
2010-09-03 10:50:00,58.33,58.35,58.24,58.25,25700.0,41.9439,41.9583,41.8792,41.8864,25700.0
2010-09-03 10:55:00,58.24,58.27,58.19,58.27,19000.0,41.8792,41.9007,41.8432,41.9007,19000.0
2010-09-03 11:00:00,58.26,58.27,58.21,58.26,10200.0,41.8935,41.9007,41.8576,41.8935,10200.0
2010-09-03 11:05:00,58.26,58.3,58.25,58.28,17200.0,41.8935,41.9223,41.8864,41.9079,17200.0
2010-09-03 11:10:00,58.28,58.32,58.19,58.29,51500.0,41.9079,41.9367,41.8432,41.9151,51500.0
2010-09-03 11:15:00,58.3,58.37,58.28,58.34,31900.0,41.9223,41.9726,41.9079,41.9511,31900.0
2010-09-03 11:20:00,58.35,58.35,58.3,58.31,14900.0,41.9583,41.9583,41.9223,41.9295,14900.0
2010-09-03 11:25:00,58.32,58.35,58.28,58.28,19000.0,41.9367,41.9583,41.9079,41.9079,19000.0
2010-09-03 11:30:00,58.28,58.3,58.25,58.25,14700.0,41.9079,41.9223,41.8864,41.8864,14700.0
2010-09-03 11:35:00,58.25,58.3,58.22,58.29,13400.0,41.8864,41.9223,41.8648,41.9151,13400.0
2010-09-03 11:40:00,58.29,58.39,58.29,58.39,34100.0,41.9151,41.987,41.9151,41.987,34100.0
2010-09-03 11:45:00,58.39,58.4,58.31,58.32,24700.0,41.987,41.9942,41.9295,41.9367,24700.0
2010-09-03 11:50:00,58.31,58.33,58.27,58.32,17800.0,41.9295,41.9439,41.9007,41.9367,17800.0
2010-09-03 11:55:00,58.32,58.38,58.3,58.3,18000.0,41.9367,41.9798,41.9223,41.9223,18000.0
2010-09-03 12:00:00,58.3,58.34,58.28,58.3,14200.0,41.9223,41.9511,41.9079,41.9223,14200.0
2010-09-03 12:05:00,58.3,58.39,58.3,58.32,28500.0,41.9223,41.987,41.9223,41.9367,28500.0
2010-09-03 12:10:00,58.32,58.34,58.31,58.33,7200.0,41.9367,41.9511,41.9295,41.9439,7200.0
2010-09-03 12:15:00,58.34,58.34,58.27,58.27,13700.0,41.9511,41.9511,41.9007,41.9007,13700.0
2010-09-03 12:20:00,58.27,58.29,58.25,58.25,12500.0,41.9007,41.9151,41.8864,41.8864,12500.0
2010-09-03 12:25:00,58.26,58.26,58.22,58.24,30100.0,41.8935,41.8935,41.8648,41.8792,30100.0
2010-09-03 12:30:00,58.24,58.31,58.24,58.3,18800.0,41.8792,41.9295,41.8792,41.9223,18800.0
2010-09-03 12:35:00,58.31,58.33,58.24,58.25,29600.0,41.9295,41.9439,41.8792,41.8864,29600.0
2010-09-03 12:40:00,58.25,58.3,58.25,58.29,10700.0,41.8864,41.9223,41.8864,41.9151,10700.0
2010-09-03 12:45:00,58.28,58.28,58.22,58.23,8400.0,41.9079,41.9079,41.8648,41.872,8400.0
2010-09-03 12:50:00,58.23,58.3,58.22,58.28,47900.0,41.872,41.9223,41.8648,41.9079,47900.0
2010-09-03 12:55:00,58.29,58.41,58.29,58.37,34800.0,41.9151,42.0014,41.9151,41.9726,34800.0
2010-09-03 13:00:00,58.37,58.43,58.37,58.4,21600.0,41.9726,42.0158,41.9726,41.9942,21600.0
2010-09-03 13:05:00,58.4,58.42,58.35,58.35,18800.0,41.9942,42.0086,41.9583,41.9583,18800.0
2010-09-03 13:10:00,58.34,58.35,58.3,58.33,21900.0,41.9511,41.9583,41.9223,41.9439,21900.0
2010-09-03 13:15:00,58.32,58.34,58.31,58.33,8800.0,41.9367,41.9511,41.9295,41.9439,8800.0
2010-09-03 13:20:00,58.32,58.33,58.28,58.28,11700.0,41.9367,41.9439,41.9079,41.9079,11700.0
2010-09-03 13:25:00,58.29,58.37,58.28,58.29,19400.0,41.9151,41.9726,41.9079,41.9151,19400.0
2010-09-03 13:30:00,58.28,58.35,58.28,58.35,53600.0,41.9079,41.9583,41.9079,41.9583,53600.0
2010-09-03 13:35:00,58.35,58.39,58.34,58.39,14700.0,41.9583,41.987,41.9511,41.987,14700.0
2010-09-03 13:40:00,58.39,58.41,58.38,58.4,12100.0,41.987,42.0014,41.9798,41.9942,12100.0
2010-09-03 13:45:00,58.4,58.4,58.38,58.38,15000.0,41.9942,41.9942,41.9798,41.9798,15000.0
2010-09-03 13:50:00,58.39,58.42,58.39,58.41,13800.0,41.987,42.0086,41.987,42.0014,13800.0
2010-09-03 13:55:00,58.41,58.42,58.38,58.41,25100.0,42.0014,42.0086,41.9798,42.0014,25100.0
2010-09-03 14:00:00,58.42,58.45,58.4,58.45,28100.0,42.0086,42.0302,41.9942,42.0302,28100.0
2010-09-03 14:05:00,58.44,58.45,58.41,58.42,13800.0,42.023,42.0302,42.0014,42.0086,13800.0
2010-09-03 14:10:00,58.41,58.42,58.37,58.41,29600.0,42.0014,42.0086,41.9726,42.0014,29600.0
2010-09-03 14:15:00,58.41,58.43,58.39,58.42,19000.0,42.0014,42.0158,41.987,42.0086,19000.0
2010-09-03 14:20:00,58.42,58.43,58.37,58.4,20400.0,42.0086,42.0158,41.9726,41.9942,20400.0
2010-09-03 14:25:00,58.4,58.43,58.35,58.36,17300.0,41.9942,42.0158,41.9583,41.9655,17300.0
2010-09-03 14:30:00,58.36,58.38,58.36,58.38,19600.0,41.9655,41.9798,41.9655,41.9798,19600.0
2010-09-03 14:35:00,58.38,58.42,58.36,58.38,31300.0,41.9798,42.0086,41.9655,41.9798,31300.0
2010-09-03 14:40:00,58.39,58.4,58.34,58.35,30400.0,41.987,41.9942,41.9511,41.9583,30400.0
2010-09-03 14:45:00,58.36,58.36,58.33,58.34,20100.0,41.9655,41.9655,41.9439,41.9511,20100.0
2010-09-03 14:50:00,58.34,58.42,58.33,58.4,16300.0,41.9511,42.0086,41.9439,41.9942,16300.0
2010-09-03 14:55:00,58.4,58.4,58.33,58.33,27400.0,41.9942,41.9942,41.9439,41.9439,27400.0
2010-09-03 15:00:00,58.33,58.37,58.29,58.34,26600.0,41.9439,41.9726,41.9151,41.9511,26600.0
2010-09-03 15:05:00,58.34,58.34,58.31,58.31,38000.0,41.9511,41.9511,41.9295,41.9295,38000.0
2010-09-03 15:10:00,58.31,58.33,58.3,58.3,30600.0,41.9295,41.9439,41.9223,41.9223,30600.0
2010-09-03 15:15:00,58.3,58.33,58.3,58.33,21200.0,41.9223,41.9439,41.9223,41.9439,21200.0
2010-09-03 15:20:00,58.32,58.36,58.31,58.36,35900.0,41.9367,41.9655,41.9295,41.9655,35900.0
2010-09-03 15:25:00,58.35,58.37,58.3,58.34,77400.0,41.9583,41.9726,41.9223,41.9511,77400.0
2010-09-03 15:30:00,58.35,58.37,58.29,58.3,53100.0,41.9583,41.9726,41.9151,41.9223,53100.0
2010-09-03 15:35:00,58.29,58.35,58.29,58.33,55100.0,41.9151,41.9583,41.9151,41.9439,55100.0
2010-09-03 15:40:00,58.35,58.42,58.33,58.42,59300.0,41.9583,42.0086,41.9439,42.0086,59300.0
2010-09-03 15:45:00,58.42,58.47,58.4,58.41,90300.0,42.0086,42.0446,41.9942,42.0014,90300.0
2010-09-03 15:50:00,58.42,58.45,58.37,58.37,117000.0,42.0086,42.0302,41.9726,41.9726,117000.0
2010-09-03 15:55:00,58.37,58.57,58.37,58.57,169600.0,41.9726,42.1165,41.9726,42.1165,169600.0
2010-09-07 09:30:00,58.25,58.65,58.2,58.61,52800.0,41.8864,42.174,41.8504,42.1452,52800.0
2010-09-07 09:35:00,58.6,58.78,58.59,58.76,64100.0,42.138,42.2675,42.1308,42.2531,64100.0
2010-09-07 09:40:00,58.77,58.84,58.74,58.8,39500.0,42.2603,42.3106,42.2387,42.2818,39500.0
2010-09-07 09:45:00,58.79,58.8,58.61,58.63,33900.0,42.2747,42.2818,42.1452,42.1596,33900.0
2010-09-07 09:50:00,58.64,58.66,58.49,58.58,31100.0,42.1668,42.1812,42.0589,42.1236,31100.0
2010-09-07 09:55:00,58.57,58.58,58.45,58.46,25100.0,42.1165,42.1236,42.0302,42.0374,25100.0
2010-09-07 10:00:00,58.47,58.51,58.42,58.5,21400.0,42.0446,42.0733,42.0086,42.0661,21400.0
2010-09-07 10:05:00,58.5,58.5,58.42,58.43,28500.0,42.0661,42.0661,42.0086,42.0158,28500.0
2010-09-07 10:10:00,58.44,58.47,58.4,58.45,22400.0,42.023,42.0446,41.9942,42.0302,22400.0
2010-09-07 10:15:00,58.45,58.51,58.38,58.48,40200.0,42.0302,42.0733,41.9798,42.0517,40200.0
2010-09-07 10:20:00,58.48,58.48,58.4,58.45,24300.0,42.0517,42.0517,41.9942,42.0302,24300.0
2010-09-07 10:25:00,58.44,58.49,58.38,58.49,22300.0,42.023,42.0589,41.9798,42.0589,22300.0
2010-09-07 10:30:00,58.49,58.54,58.46,58.51,8900.0,42.0589,42.0949,42.0374,42.0733,8900.0
2010-09-07 10:35:00,58.5,58.5,58.43,58.5,15600.0,42.0661,42.0661,42.0158,42.0661,15600.0
2010-09-07 10:40:00,58.51,58.52,58.45,58.46,15700.0,42.0733,42.0805,42.0302,42.0374,15700.0
2010-09-07 10:45:00,58.47,58.47,58.39,58.39,10300.0,42.0446,42.0446,41.987,41.987,10300.0
2010-09-07 10:50:00,58.4,58.43,58.32,58.32,15400.0,41.9942,42.0158,41.9367,41.9367,15400.0
2010-09-07 10:55:00,58.32,58.39,58.32,58.34,14700.0,41.9367,41.987,41.9367,41.9511,14700.0
2010-09-07 11:00:00,58.34,58.4,58.33,58.35,15800.0,41.9511,41.9942,41.9439,41.9583,15800.0
2010-09-07 11:05:00,58.36,58.42,58.34,58.4,13200.0,41.9655,42.0086,41.9511,41.9942,13200.0
2010-09-07 11:10:00,58.4,58.42,58.3,58.36,51500.0,41.9942,42.0086,41.9223,41.9655,51500.0
2010-09-07 11:15:00,58.37,58.45,58.37,58.43,9700.0,41.9726,42.0302,41.9726,42.0158,9700.0
2010-09-07 11:20:00,58.44,58.49,58.44,58.49,17000.0,42.023,42.0589,42.023,42.0589,17000.0
2010-09-07 11:25:00,58.5,58.52,58.43,58.48,11700.0,42.0661,42.0805,42.0158,42.0517,11700.0
2010-09-07 11:30:00,58.49,58.54,58.46,58.46,28500.0,42.0589,42.0949,42.0374,42.0374,28500.0
2010-09-07 11:35:00,58.46,58.47,58.43,58.44,10600.0,42.0374,42.0446,42.0158,42.023,10600.0
2010-09-07 11:40:00,58.43,58.45,58.37,58.42,32100.0,42.0158,42.0302,41.9726,42.0086,32100.0
2010-09-07 11:45:00,58.44,58.47,58.41,58.43,24400.0,42.023,42.0446,42.0014,42.0158,24400.0
2010-09-07 11:50:00,58.43,58.46,58.41,58.41,10100.0,42.0158,42.0374,42.0014,42.0014,10100.0
2010-09-07 11:55:00,58.41,58.54,58.41,58.51,24900.0,42.0014,42.0949,42.0014,42.0733,24900.0
2010-09-07 12:00:00,58.51,58.54,58.44,58.53,38000.0,42.0733,42.0949,42.023,42.0877,38000.0
2010-09-07 12:05:00,58.54,58.58,58.54,58.55,9500.0,42.0949,42.1236,42.0949,42.1021,9500.0
2010-09-07 12:10:00,58.54,58.54,58.49,58.52,12400.0,42.0949,42.0949,42.0589,42.0805,12400.0
2010-09-07 12:15:00,58.51,58.53,58.49,58.53,22500.0,42.0733,42.0877,42.0589,42.0877,22500.0
2010-09-07 12:20:00,58.52,58.56,58.49,58.51,22000.0,42.0805,42.1093,42.0589,42.0733,22000.0
2010-09-07 12:25:00,58.52,58.54,58.5,58.54,8000.0,42.0805,42.0949,42.0661,42.0949,8000.0
2010-09-07 12:30:00,58.53,58.54,58.47,58.54,14500.0,42.0877,42.0949,42.0446,42.0949,14500.0
2010-09-07 12:35:00,58.53,58.53,58.49,58.5,17800.0,42.0877,42.0877,42.0589,42.0661,17800.0
2010-09-07 12:40:00,58.51,58.55,58.5,58.55,17100.0,42.0733,42.1021,42.0661,42.1021,17100.0
2010-09-07 12:45:00,58.55,58.58,58.54,58.56,14700.0,42.1021,42.1236,42.0949,42.1093,14700.0
2010-09-07 12:50:00,58.56,58.56,58.51,58.54,52600.0,42.1093,42.1093,42.0733,42.0949,52600.0
2010-09-07 12:55:00,58.54,58.56,58.51,58.56,12900.0,42.0949,42.1093,42.0733,42.1093,12900.0
2010-09-07 13:00:00,58.56,58.56,58.49,58.51,19900.0,42.1093,42.1093,42.0589,42.0733,19900.0
2010-09-07 13:05:00,58.51,58.6,58.5,58.59,58400.0,42.0733,42.138,42.0661,42.1308,58400.0
2010-09-07 13:10:00,58.6,58.67,58.57,58.66,43300.0,42.138,42.1884,42.1165,42.1812,43300.0
2010-09-07 13:15:00,58.65,58.68,58.63,58.63,35400.0,42.174,42.1956,42.1596,42.1596,35400.0
2010-09-07 13:20:00,58.63,58.66,58.58,58.62,26600.0,42.1596,42.1812,42.1236,42.1524,26600.0
2010-09-07 13:25:00,58.61,58.65,58.58,58.64,17300.0,42.1452,42.174,42.1236,42.1668,17300.0
2010-09-07 13:30:00,58.62,58.68,58.59,58.68,13100.0,42.1524,42.1956,42.1308,42.1956,13100.0
2010-09-07 13:35:00,58.67,58.72,58.67,58.71,10900.0,42.1884,42.2243,42.1884,42.2171,10900.0
2010-09-07 13:40:00,58.71,58.75,58.69,58.75,70100.0,42.2171,42.2459,42.2027,42.2459,70100.0
2010-09-07 13:45:00,58.75,58.77,58.75,58.75,8200.0,42.2459,42.2603,42.2459,42.2459,8200.0
2010-09-07 13:50:00,58.76,58.76,58.73,58.75,71700.0,42.2531,42.2531,42.2315,42.2459,71700.0
2010-09-07 13:55:00,58.75,58.79,58.75,58.76,10400.0,42.2459,42.2747,42.2459,42.2531,10400.0
2010-09-07 14:00:00,58.75,58.83,58.75,58.82,40500.0,42.2459,42.3034,42.2459,42.2962,40500.0
2010-09-07 14:05:00,58.82,58.9,58.82,58.9,60000.0,42.2962,42.3538,42.2962,42.3538,60000.0
2010-09-07 14:10:00,58.9,59.0,58.89,58.94,156900.0,42.3538,42.4257,42.3466,42.3825,156900.0
2010-09-07 14:15:00,58.95,59.0,58.92,58.92,40300.0,42.3897,42.4257,42.3681,42.3681,40300.0
2010-09-07 14:20:00,58.92,58.94,58.9,58.9,17200.0,42.3681,42.3825,42.3538,42.3538,17200.0
2010-09-07 14:25:00,58.9,58.97,58.9,58.93,56500.0,42.3538,42.4041,42.3538,42.3753,56500.0
2010-09-07 14:30:00,58.94,58.97,58.92,58.92,39300.0,42.3825,42.4041,42.3681,42.3681,39300.0
2010-09-07 14:35:00,58.92,58.96,58.87,58.88,47600.0,42.3681,42.3969,42.3322,42.3394,47600.0
2010-09-07 14:40:00,58.87,58.88,58.83,58.84,19400.0,42.3322,42.3394,42.3034,42.3106,19400.0
2010-09-07 14:45:00,58.85,58.87,58.84,58.87,8200.0,42.3178,42.3322,42.3106,42.3322,8200.0
2010-09-07 14:50:00,58.87,58.91,58.87,58.9,18900.0,42.3322,42.3609,42.3322,42.3538,18900.0
2010-09-07 14:55:00,58.89,58.89,58.76,58.79,23000.0,42.3466,42.3466,42.2531,42.2747,23000.0
2010-09-07 15:00:00,58.79,58.84,58.76,58.8,26000.0,42.2747,42.3106,42.2531,42.2818,26000.0
2010-09-07 15:05:00,58.8,58.84,58.8,58.82,31600.0,42.2818,42.3106,42.2818,42.2962,31600.0
2010-09-07 15:10:00,58.81,58.85,58.8,58.85,16700.0,42.289,42.3178,42.2818,42.3178,16700.0
2010-09-07 15:15:00,58.84,58.85,58.8,58.85,25800.0,42.3106,42.3178,42.2818,42.3178,25800.0
2010-09-07 15:20:00,58.84,58.85,58.78,58.78,25900.0,42.3106,42.3178,42.2675,42.2675,25900.0
2010-09-07 15:25:00,58.79,58.82,58.75,58.81,34100.0,42.2747,42.2962,42.2459,42.289,34100.0
2010-09-07 15:30:00,58.81,58.83,58.75,58.79,29600.0,42.289,42.3034,42.2459,42.2747,29600.0
2010-09-07 15:35:00,58.79,58.85,58.78,58.81,51600.0,42.2747,42.3178,42.2675,42.289,51600.0
2010-09-07 15:40:00,58.81,58.84,58.78,58.79,42500.0,42.289,42.3106,42.2675,42.2747,42500.0
2010-09-07 15:45:00,58.79,58.82,58.76,58.77,29300.0,42.2747,42.2962,42.2531,42.2603,29300.0
2010-09-07 15:50:00,58.76,58.76,58.63,58.63,75800.0,42.2531,42.2531,42.1596,42.1596,75800.0
2010-09-07 15:55:00,58.63,58.67,58.61,58.66,141600.0,42.1596,42.1884,42.1452,42.1812,141600.0
2010-09-08 09:30:00,59.43,59.43,59.21,59.38,99700.0,42.7349,42.7349,42.5767,42.6989,99700.0
2010-09-08 09:35:00,59.37,59.37,59.18,59.34,82000.0,42.6917,42.6917,42.5551,42.6701,82000.0
2010-09-08 09:40:00,59.35,59.4,59.25,59.36,80700.0,42.6773,42.7133,42.6054,42.6845,80700.0
2010-09-08 09:45:00,59.37,59.38,59.18,59.19,48700.0,42.6917,42.6989,42.5551,42.5623,48700.0
2010-09-08 09:50:00,59.19,59.2,59.06,59.1,97700.0,42.5623,42.5695,42.4688,42.4976,97700.0
2010-09-08 09:55:00,59.09,59.09,59.0,59.09,67900.0,42.4904,42.4904,42.4257,42.4904,67900.0
2010-09-08 10:00:00,59.09,59.2,59.01,59.17,103500.0,42.4904,42.5695,42.4329,42.5479,103500.0
2010-09-08 10:05:00,59.17,59.19,59.07,59.08,62700.0,42.5479,42.5623,42.476,42.4832,62700.0
2010-09-08 10:10:00,59.08,59.21,59.06,59.2,32900.0,42.4832,42.5767,42.4688,42.5695,32900.0
2010-09-08 10:15:00,59.2,59.21,59.11,59.11,40300.0,42.5695,42.5767,42.5048,42.5048,40300.0
2010-09-08 10:20:00,59.11,59.17,59.09,59.11,78600.0,42.5048,42.5479,42.4904,42.5048,78600.0
2010-09-08 10:25:00,59.11,59.19,59.11,59.16,35400.0,42.5048,42.5623,42.5048,42.5407,35400.0
2010-09-08 10:30:00,59.15,59.24,59.13,59.24,44600.0,42.5335,42.5982,42.5191,42.5982,44600.0
2010-09-08 10:35:00,59.23,59.29,59.22,59.27,51200.0,42.5911,42.6342,42.5839,42.6198,51200.0
2010-09-08 10:40:00,59.27,59.31,59.24,59.31,61600.0,42.6198,42.6486,42.5982,42.6486,61600.0
2010-09-08 10:45:00,59.31,59.38,59.3,59.32,54900.0,42.6486,42.6989,42.6414,42.6558,54900.0
2010-09-08 10:50:00,59.31,59.36,59.28,59.29,25300.0,42.6486,42.6845,42.627,42.6342,25300.0
2010-09-08 10:55:00,59.29,59.3,59.23,59.27,19600.0,42.6342,42.6414,42.5911,42.6198,19600.0
2010-09-08 11:00:00,59.29,59.39,59.28,59.39,30200.0,42.6342,42.7061,42.627,42.7061,30200.0
2010-09-08 11:05:00,59.39,59.42,59.35,59.39,55000.0,42.7061,42.7277,42.6773,42.7061,55000.0
2010-09-08 11:10:00,59.39,59.4,59.3,59.34,42600.0,42.7061,42.7133,42.6414,42.6701,42600.0
2010-09-08 11:15:00,59.33,59.34,59.26,59.26,23000.0,42.663,42.6701,42.6126,42.6126,23000.0
2010-09-08 11:20:00,59.25,59.29,59.23,59.24,42100.0,42.6054,42.6342,42.5911,42.5982,42100.0
2010-09-08 11:25:00,59.24,59.24,59.14,59.14,132400.0,42.5982,42.5982,42.5263,42.5263,132400.0
2010-09-08 11:30:00,59.15,59.19,59.08,59.11,52700.0,42.5335,42.5623,42.4832,42.5048,52700.0
2010-09-08 11:35:00,59.12,59.16,59.1,59.12,15300.0,42.512,42.5407,42.4976,42.512,15300.0
2010-09-08 11:40:00,59.12,59.14,59.09,59.12,13400.0,42.512,42.5263,42.4904,42.512,13400.0
2010-09-08 11:45:00,59.11,59.18,59.11,59.14,23100.0,42.5048,42.5551,42.5048,42.5263,23100.0
2010-09-08 11:50:00,59.13,59.14,59.11,59.13,16500.0,42.5191,42.5263,42.5048,42.5191,16500.0
2010-09-08 11:55:00,59.12,59.16,59.11,59.16,20700.0,42.512,42.5407,42.5048,42.5407,20700.0
2010-09-08 12:00:00,59.15,59.17,59.14,59.16,28700.0,42.5335,42.5479,42.5263,42.5407,28700.0
2010-09-08 12:05:00,59.16,59.17,59.08,59.08,27200.0,42.5407,42.5479,42.4832,42.4832,27200.0
2010-09-08 12:10:00,59.08,59.09,58.97,58.99,55200.0,42.4832,42.4904,42.4041,42.4185,55200.0
2010-09-08 12:15:00,58.99,59.0,58.96,58.97,28700.0,42.4185,42.4257,42.3969,42.4041,28700.0
2010-09-08 12:20:00,58.97,59.0,58.96,58.98,36400.0,42.4041,42.4257,42.3969,42.4113,36400.0
2010-09-08 12:25:00,58.99,59.0,58.96,58.97,37900.0,42.4185,42.4257,42.3969,42.4041,37900.0
2010-09-08 12:30:00,58.97,58.98,58.89,58.89,42800.0,42.4041,42.4113,42.3466,42.3466,42800.0
2010-09-08 12:35:00,58.89,58.98,58.86,58.94,69900.0,42.3466,42.4113,42.325,42.3825,69900.0
2010-09-08 12:40:00,58.94,59.03,58.93,59.0,24500.0,42.3825,42.4472,42.3753,42.4257,24500.0
2010-09-08 12:45:00,59.0,59.03,58.97,58.98,22700.0,42.4257,42.4472,42.4041,42.4113,22700.0
2010-09-08 12:50:00,58.98,59.02,58.97,58.98,16900.0,42.4113,42.44,42.4041,42.4113,16900.0
2010-09-08 12:55:00,58.98,59.02,58.97,59.01,8900.0,42.4113,42.44,42.4041,42.4329,8900.0
2010-09-08 13:00:00,59.02,59.03,59.01,59.02,13600.0,42.44,42.4472,42.4329,42.44,13600.0
2010-09-08 13:05:00,59.03,59.03,59.0,59.0,14300.0,42.4472,42.4472,42.4257,42.4257,14300.0
2010-09-08 13:10:00,58.99,58.99,58.93,58.96,14800.0,42.4185,42.4185,42.3753,42.3969,14800.0
2010-09-08 13:15:00,58.96,58.98,58.94,58.96,13400.0,42.3969,42.4113,42.3825,42.3969,13400.0
2010-09-08 13:20:00,58.95,59.02,58.95,59.01,9600.0,42.3897,42.44,42.3897,42.4329,9600.0
2010-09-08 13:25:00,59.01,59.01,58.97,58.99,15500.0,42.4329,42.4329,42.4041,42.4185,15500.0
2010-09-08 13:30:00,59.0,59.01,58.96,58.98,25400.0,42.4257,42.4329,42.3969,42.4113,25400.0
2010-09-08 13:35:00,58.98,59.0,58.94,58.94,16000.0,42.4113,42.4257,42.3825,42.3825,16000.0
2010-09-08 13:40:00,58.94,58.94,58.82,58.83,53300.0,42.3825,42.3825,42.2962,42.3034,53300.0
2010-09-08 13:45:00,58.83,58.91,58.8,58.87,38100.0,42.3034,42.3609,42.2818,42.3322,38100.0
2010-09-08 13:50:00,58.88,58.96,58.88,58.94,19800.0,42.3394,42.3969,42.3394,42.3825,19800.0
2010-09-08 13:55:00,58.93,58.98,58.91,58.97,19700.0,42.3753,42.4113,42.3609,42.4041,19700.0
2010-09-08 14:00:00,58.96,58.96,58.88,58.88,34100.0,42.3969,42.3969,42.3394,42.3394,34100.0
2010-09-08 14:05:00,58.87,58.96,58.87,58.95,16600.0,42.3322,42.3969,42.3322,42.3897,16600.0
2010-09-08 14:10:00,58.93,59.0,58.89,58.98,20900.0,42.3753,42.4257,42.3466,42.4113,20900.0
2010-09-08 14:15:00,58.98,59.0,58.95,58.98,12800.0,42.4113,42.4257,42.3897,42.4113,12800.0
2010-09-08 14:20:00,58.97,59.03,58.97,59.03,18300.0,42.4041,42.4472,42.4041,42.4472,18300.0
2010-09-08 14:25:00,59.01,59.04,59.0,59.02,12600.0,42.4329,42.4544,42.4257,42.44,12600.0
2010-09-08 14:30:00,59.01,59.05,59.01,59.04,20200.0,42.4329,42.4616,42.4329,42.4544,20200.0
2010-09-08 14:35:00,59.02,59.04,59.0,59.02,11800.0,42.44,42.4544,42.4257,42.44,11800.0
2010-09-08 14:40:00,59.03,59.12,59.03,59.11,51400.0,42.4472,42.512,42.4472,42.5048,51400.0
2010-09-08 14:45:00,59.12,59.15,59.09,59.14,38000.0,42.512,42.5335,42.4904,42.5263,38000.0
2010-09-08 14:50:00,59.15,59.15,59.12,59.13,16600.0,42.5335,42.5335,42.512,42.5191,16600.0
2010-09-08 14:55:00,59.12,59.12,59.1,59.11,9000.0,42.512,42.512,42.4976,42.5048,9000.0
2010-09-08 15:00:00,59.1,59.17,59.1,59.16,20700.0,42.4976,42.5479,42.4976,42.5407,20700.0
2010-09-08 15:05:00,59.17,59.19,59.14,59.14,13000.0,42.5479,42.5623,42.5263,42.5263,13000.0
2010-09-08 15:10:00,59.15,59.19,59.14,59.17,36300.0,42.5335,42.5623,42.5263,42.5479,36300.0
2010-09-08 15:15:00,59.17,59.2,59.16,59.19,29500.0,42.5479,42.5695,42.5407,42.5623,29500.0
2010-09-08 15:20:00,59.19,59.28,59.16,59.18,71200.0,42.5623,42.627,42.5407,42.5551,71200.0
2010-09-08 15:25:00,59.18,59.25,59.15,59.2,43200.0,42.5551,42.6054,42.5335,42.5695,43200.0
2010-09-08 15:30:00,59.19,59.28,59.18,59.26,76800.0,42.5623,42.627,42.5551,42.6126,76800.0
2010-09-08 15:35:00,59.26,59.34,59.25,59.3,53600.0,42.6126,42.6701,42.6054,42.6414,53600.0
2010-09-08 15:40:00,59.3,59.31,59.19,59.19,36900.0,42.6414,42.6486,42.5623,42.5623,36900.0
2010-09-08 15:45:00,59.19,59.21,59.15,59.19,62800.0,42.5623,42.5767,42.5335,42.5623,62800.0
2010-09-08 15:50:00,59.19,59.22,59.16,59.18,84600.0,42.5623,42.5839,42.5407,42.5551,84600.0
2010-09-08 15:55:00,59.18,59.22,59.1,59.22,111200.0,42.5551,42.5839,42.4976,42.5839,111200.0
2010-09-09 09:30:00,59.5,59.51,59.15,59.31,62200.0,42.7852,42.7924,42.5335,42.6486,62200.0
2010-09-09 09:35:00,59.29,59.37,59.26,59.34,34200.0,42.6342,42.6917,42.6126,42.6701,34200.0
2010-09-09 09:40:00,59.34,59.4,59.24,59.29,60900.0,42.6701,42.7133,42.5982,42.6342,60900.0
2010-09-09 09:45:00,59.28,59.32,59.24,59.24,29100.0,42.627,42.6558,42.5982,42.5982,29100.0
2010-09-09 09:50:00,59.24,59.3,59.24,59.27,27500.0,42.5982,42.6414,42.5982,42.6198,27500.0
2010-09-09 09:55:00,59.28,59.3,59.25,59.25,26500.0,42.627,42.6414,42.6054,42.6054,26500.0
2010-09-09 10:00:00,59.26,59.26,59.12,59.13,67200.0,42.6126,42.6126,42.512,42.5191,67200.0
2010-09-09 10:05:00,59.13,59.14,59.07,59.08,37000.0,42.5191,42.5263,42.476,42.4832,37000.0
2010-09-09 10:10:00,59.09,59.12,59.01,59.03,37000.0,42.4904,42.512,42.4329,42.4472,37000.0
2010-09-09 10:15:00,59.04,59.04,58.94,58.98,44600.0,42.4544,42.4544,42.3825,42.4113,44600.0
2010-09-09 10:20:00,58.99,59.0,58.93,58.98,21400.0,42.4185,42.4257,42.3753,42.4113,21400.0
2010-09-09 10:25:00,58.99,59.0,58.98,58.99,12800.0,42.4185,42.4257,42.4113,42.4185,12800.0
2010-09-09 10:30:00,58.99,59.0,58.92,58.97,42900.0,42.4185,42.4257,42.3681,42.4041,42900.0
2010-09-09 10:35:00,58.97,59.02,58.95,59.02,19800.0,42.4041,42.44,42.3897,42.44,19800.0
2010-09-09 10:40:00,59.01,59.01,58.97,58.98,12300.0,42.4329,42.4329,42.4041,42.4113,12300.0
2010-09-09 10:45:00,58.98,59.01,58.95,58.99,18500.0,42.4113,42.4329,42.3897,42.4185,18500.0
2010-09-09 10:50:00,58.98,59.0,58.94,58.94,14400.0,42.4113,42.4257,42.3825,42.3825,14400.0
2010-09-09 10:55:00,58.93,58.98,58.91,58.91,41200.0,42.3753,42.4113,42.3609,42.3609,41200.0
2010-09-09 11:00:00,58.91,58.96,58.89,58.93,22300.0,42.3609,42.3969,42.3466,42.3753,22300.0
2010-09-09 11:05:00,58.92,58.95,58.92,58.93,10700.0,42.3681,42.3897,42.3681,42.3753,10700.0
2010-09-09 11:10:00,58.92,58.96,58.92,58.94,19800.0,42.3681,42.3969,42.3681,42.3825,19800.0
2010-09-09 11:15:00,58.94,58.94,58.88,58.89,22400.0,42.3825,42.3825,42.3394,42.3466,22400.0
2010-09-09 11:20:00,58.88,58.92,58.86,58.92,7300.0,42.3394,42.3681,42.325,42.3681,7300.0
2010-09-09 11:25:00,58.92,59.0,58.91,58.99,15100.0,42.3681,42.4257,42.3609,42.4185,15100.0
2010-09-09 11:30:00,58.99,59.01,58.95,59.0,16600.0,42.4185,42.4329,42.3897,42.4257,16600.0
2010-09-09 11:35:00,59.0,59.0,58.99,59.0,11500.0,42.4257,42.4257,42.4185,42.4257,11500.0
2010-09-09 11:40:00,59.0,59.01,58.97,58.97,39200.0,42.4257,42.4329,42.4041,42.4041,39200.0
2010-09-09 11:45:00,58.98,59.02,58.98,59.01,18100.0,42.4113,42.44,42.4113,42.4329,18100.0
2010-09-09 11:50:00,59.0,59.03,59.0,59.01,17800.0,42.4257,42.4472,42.4257,42.4329,17800.0
2010-09-09 11:55:00,59.02,59.08,58.98,59.08,22300.0,42.44,42.4832,42.4113,42.4832,22300.0
2010-09-09 12:00:00,59.08,59.15,59.06,59.11,26700.0,42.4832,42.5335,42.4688,42.5048,26700.0
2010-09-09 12:05:00,59.1,59.12,59.08,59.08,15000.0,42.4976,42.512,42.4832,42.4832,15000.0
2010-09-09 12:10:00,59.07,59.11,59.05,59.08,37400.0,42.476,42.5048,42.4616,42.4832,37400.0
2010-09-09 12:15:00,59.07,59.1,59.06,59.07,29900.0,42.476,42.4976,42.4688,42.476,29900.0
2010-09-09 12:20:00,59.08,59.08,59.02,59.03,18200.0,42.4832,42.4832,42.44,42.4472,18200.0
2010-09-09 12:25:00,59.02,59.04,58.98,58.98,17500.0,42.44,42.4544,42.4113,42.4113,17500.0
2010-09-09 12:30:00,58.99,59.03,58.97,59.03,16100.0,42.4185,42.4472,42.4041,42.4472,16100.0
2010-09-09 12:35:00,59.03,59.08,59.03,59.08,10300.0,42.4472,42.4832,42.4472,42.4832,10300.0
2010-09-09 12:40:00,59.07,59.08,59.01,59.02,29900.0,42.476,42.4832,42.4329,42.44,29900.0
2010-09-09 12:45:00,59.02,59.02,58.96,58.96,27300.0,42.44,42.44,42.3969,42.3969,27300.0
2010-09-09 12:50:00,58.96,58.98,58.92,58.95,21900.0,42.3969,42.4113,42.3681,42.3897,21900.0
2010-09-09 12:55:00,58.96,58.97,58.91,58.91,13900.0,42.3969,42.4041,42.3609,42.3609,13900.0
2010-09-09 13:00:00,58.9,58.99,58.9,58.99,20000.0,42.3538,42.4185,42.3538,42.4185,20000.0
2010-09-09 13:05:00,58.99,59.0,58.94,58.94,17400.0,42.4185,42.4257,42.3825,42.3825,17400.0
2010-09-09 13:10:00,58.94,58.94,58.87,58.88,22400.0,42.3825,42.3825,42.3322,42.3394,22400.0
2010-09-09 13:15:00,58.88,58.95,58.87,58.95,20100.0,42.3394,42.3897,42.3322,42.3897,20100.0
2010-09-09 13:20:00,58.95,59.0,58.94,59.0,33800.0,42.3897,42.4257,42.3825,42.4257,33800.0
2010-09-09 13:25:00,58.99,58.99,58.89,58.89,13500.0,42.4185,42.4185,42.3466,42.3466,13500.0
2010-09-09 13:30:00,58.89,58.91,58.86,58.91,28200.0,42.3466,42.3609,42.325,42.3609,28200.0
2010-09-09 13:35:00,58.9,58.93,58.9,58.92,22100.0,42.3538,42.3753,42.3538,42.3681,22100.0
2010-09-09 13:40:00,58.92,58.92,58.91,58.92,9500.0,42.3681,42.3681,42.3609,42.3681,9500.0
2010-09-09 13:45:00,58.92,58.99,58.89,58.99,44900.0,42.3681,42.4185,42.3466,42.4185,44900.0
2010-09-09 13:50:00,58.99,59.01,58.94,58.94,20000.0,42.4185,42.4329,42.3825,42.3825,20000.0
2010-09-09 13:55:00,58.95,58.95,58.86,58.9,41700.0,42.3897,42.3897,42.325,42.3538,41700.0
2010-09-09 14:00:00,58.9,58.97,58.9,58.95,30500.0,42.3538,42.4041,42.3538,42.3897,30500.0
2010-09-09 14:05:00,58.96,58.97,58.89,58.92,29600.0,42.3969,42.4041,42.3466,42.3681,29600.0
2010-09-09 14:10:00,58.92,58.93,58.87,58.9,47200.0,42.3681,42.3753,42.3322,42.3538,47200.0
2010-09-09 14:15:00,58.9,58.9,58.83,58.88,70000.0,42.3538,42.3538,42.3034,42.3394,70000.0
2010-09-09 14:20:00,58.87,58.92,58.86,58.91,18500.0,42.3322,42.3681,42.325,42.3609,18500.0
2010-09-09 14:25:00,58.92,58.95,58.87,58.91,32600.0,42.3681,42.3897,42.3322,42.3609,32600.0
2010-09-09 14:30:00,58.91,58.97,58.91,58.95,33400.0,42.3609,42.4041,42.3609,42.3897,33400.0
2010-09-09 14:35:00,58.95,59.0,58.94,58.97,57600.0,42.3897,42.4257,42.3825,42.4041,57600.0
2010-09-09 14:40:00,58.97,58.99,58.88,58.98,81100.0,42.4041,42.4185,42.3394,42.4113,81100.0
2010-09-09 14:45:00,58.99,59.04,58.97,59.04,45700.0,42.4185,42.4544,42.4041,42.4544,45700.0
2010-09-09 14:50:00,59.04,59.06,58.98,58.98,26200.0,42.4544,42.4688,42.4113,42.4113,26200.0
2010-09-09 14:55:00,58.98,59.04,58.95,59.02,28700.0,42.4113,42.4544,42.3897,42.44,28700.0
2010-09-09 15:00:00,59.01,59.01,58.99,59.0,16600.0,42.4329,42.4329,42.4185,42.4257,16600.0
2010-09-09 15:05:00,59.0,59.06,59.0,59.04,33700.0,42.4257,42.4688,42.4257,42.4544,33700.0
2010-09-09 15:10:00,59.04,59.04,59.02,59.02,16100.0,42.4544,42.4544,42.44,42.44,16100.0
2010-09-09 15:15:00,59.01,59.05,58.96,58.96,32700.0,42.4329,42.4616,42.3969,42.3969,32700.0
2010-09-09 15:20:00,58.97,59.0,58.95,58.98,44800.0,42.4041,42.4257,42.3897,42.4113,44800.0
2010-09-09 15:25:00,58.99,58.99,58.94,58.96,38600.0,42.4185,42.4185,42.3825,42.3969,38600.0
2010-09-09 15:30:00,58.96,59.04,58.96,59.03,30700.0,42.3969,42.4544,42.3969,42.4472,30700.0
2010-09-09 15:35:00,59.03,59.09,59.01,59.08,35800.0,42.4472,42.4904,42.4329,42.4832,35800.0
2010-09-09 15:40:00,59.07,59.1,59.05,59.07,42300.0,42.476,42.4976,42.4616,42.476,42300.0
2010-09-09 15:45:00,59.07,59.07,59.01,59.01,47500.0,42.476,42.476,42.4329,42.4329,47500.0
2010-09-09 15:50:00,59.01,59.01,58.94,58.94,76700.0,42.4329,42.4329,42.3825,42.3825,76700.0
2010-09-09 15:55:00,58.95,59.0,58.95,58.95,101100.0,42.3897,42.4257,42.3897,42.3897,101100.0
2010-09-10 09:30:00,59.3,59.79,59.14,59.64,169800.0,42.6414,42.9937,42.5263,42.8859,169800.0
2010-09-10 09:35:00,59.6,59.61,59.36,59.4,157000.0,42.8571,42.8643,42.6845,42.7133,157000.0
2010-09-10 09:40:00,59.38,59.39,59.27,59.28,33900.0,42.6989,42.7061,42.6198,42.627,33900.0
2010-09-10 09:45:00,59.28,59.36,59.25,59.36,37800.0,42.627,42.6845,42.6054,42.6845,37800.0
2010-09-10 09:50:00,59.37,59.53,59.37,59.44,50600.0,42.6917,42.8068,42.6917,42.7421,50600.0
2010-09-10 09:55:00,59.43,59.44,59.26,59.3,38700.0,42.7349,42.7421,42.6126,42.6414,38700.0
2010-09-10 10:00:00,59.29,59.31,59.25,59.29,27100.0,42.6342,42.6486,42.6054,42.6342,27100.0
2010-09-10 10:05:00,59.28,59.29,59.25,59.27,25900.0,42.627,42.6342,42.6054,42.6198,25900.0
2010-09-10 10:10:00,59.26,59.3,59.25,59.26,33800.0,42.6126,42.6414,42.6054,42.6126,33800.0
2010-09-10 10:15:00,59.26,59.34,59.25,59.34,59900.0,42.6126,42.6701,42.6054,42.6701,59900.0
2010-09-10 10:20:00,59.34,59.38,59.32,59.37,54400.0,42.6701,42.6989,42.6558,42.6917,54400.0
2010-09-10 10:25:00,59.37,59.41,59.34,59.36,33200.0,42.6917,42.7205,42.6701,42.6845,33200.0
2010-09-10 10:30:00,59.37,59.43,59.35,59.38,42900.0,42.6917,42.7349,42.6773,42.6989,42900.0
2010-09-10 10:35:00,59.38,59.4,59.34,59.34,26200.0,42.6989,42.7133,42.6701,42.6701,26200.0
2010-09-10 10:40:00,59.34,59.35,59.28,59.31,21800.0,42.6701,42.6773,42.627,42.6486,21800.0
2010-09-10 10:45:00,59.32,59.33,59.26,59.26,20200.0,42.6558,42.663,42.6126,42.6126,20200.0
2010-09-10 10:50:00,59.26,59.32,59.26,59.28,29300.0,42.6126,42.6558,42.6126,42.627,29300.0
2010-09-10 10:55:00,59.28,59.38,59.28,59.36,59300.0,42.627,42.6989,42.627,42.6845,59300.0
2010-09-10 11:00:00,59.37,59.44,59.36,59.43,38400.0,42.6917,42.7421,42.6845,42.7349,38400.0
2010-09-10 11:05:00,59.43,59.43,59.31,59.36,35500.0,42.7349,42.7349,42.6486,42.6845,35500.0
2010-09-10 11:10:00,59.37,59.37,59.29,59.29,16400.0,42.6917,42.6917,42.6342,42.6342,16400.0
2010-09-10 11:15:00,59.29,59.3,59.27,59.27,24200.0,42.6342,42.6414,42.6198,42.6198,24200.0
2010-09-10 11:20:00,59.27,59.29,59.25,59.27,31500.0,42.6198,42.6342,42.6054,42.6198,31500.0
2010-09-10 11:25:00,59.27,59.32,59.27,59.32,21200.0,42.6198,42.6558,42.6198,42.6558,21200.0
2010-09-10 11:30:00,59.32,59.34,59.28,59.29,31900.0,42.6558,42.6701,42.627,42.6342,31900.0
2010-09-10 11:35:00,59.28,59.29,59.25,59.27,20800.0,42.627,42.6342,42.6054,42.6198,20800.0
2010-09-10 11:40:00,59.27,59.29,59.27,59.27,27400.0,42.6198,42.6342,42.6198,42.6198,27400.0
2010-09-10 11:45:00,59.27,59.29,59.27,59.28,28800.0,42.6198,42.6342,42.6198,42.627,28800.0
2010-09-10 11:50:00,59.28,59.33,59.27,59.3,19500.0,42.627,42.663,42.6198,42.6414,19500.0
2010-09-10 11:55:00,59.29,59.29,59.27,59.29,17100.0,42.6342,42.6342,42.6198,42.6342,17100.0
2010-09-10 12:00:00,59.29,59.34,59.28,59.33,41300.0,42.6342,42.6701,42.627,42.663,41300.0
2010-09-10 12:05:00,59.34,59.35,59.29,59.31,25900.0,42.6701,42.6773,42.6342,42.6486,25900.0
2010-09-10 12:10:00,59.31,59.32,59.29,59.31,9900.0,42.6486,42.6558,42.6342,42.6486,9900.0
2010-09-10 12:15:00,59.31,59.33,59.27,59.31,23700.0,42.6486,42.663,42.6198,42.6486,23700.0
2010-09-10 12:20:00,59.3,59.37,59.29,59.37,18400.0,42.6414,42.6917,42.6342,42.6917,18400.0
2010-09-10 12:25:00,59.37,59.38,59.36,59.38,11700.0,42.6917,42.6989,42.6845,42.6989,11700.0
2010-09-10 12:30:00,59.37,59.38,59.31,59.35,22600.0,42.6917,42.6989,42.6486,42.6773,22600.0
2010-09-10 12:35:00,59.35,59.35,59.31,59.33,13500.0,42.6773,42.6773,42.6486,42.663,13500.0
2010-09-10 12:40:00,59.33,59.4,59.33,59.4,22800.0,42.663,42.7133,42.663,42.7133,22800.0
2010-09-10 12:45:00,59.4,59.44,59.4,59.44,16000.0,42.7133,42.7421,42.7133,42.7421,16000.0
2010-09-10 12:50:00,59.43,59.43,59.39,59.42,16400.0,42.7349,42.7349,42.7061,42.7277,16400.0
2010-09-10 12:55:00,59.42,59.44,59.38,59.38,16100.0,42.7277,42.7421,42.6989,42.6989,16100.0
2010-09-10 13:00:00,59.38,59.44,59.37,59.42,16800.0,42.6989,42.7421,42.6917,42.7277,16800.0
2010-09-10 13:05:00,59.42,59.43,59.37,59.41,15300.0,42.7277,42.7349,42.6917,42.7205,15300.0
2010-09-10 13:10:00,59.4,59.43,59.4,59.4,12900.0,42.7133,42.7349,42.7133,42.7133,12900.0
2010-09-10 13:15:00,59.39,59.43,59.39,59.43,11000.0,42.7061,42.7349,42.7061,42.7349,11000.0
2010-09-10 13:20:00,59.43,59.43,59.35,59.37,12200.0,42.7349,42.7349,42.6773,42.6917,12200.0
2010-09-10 13:25:00,59.37,59.41,59.36,59.41,19600.0,42.6917,42.7205,42.6845,42.7205,19600.0
2010-09-10 13:30:00,59.41,59.47,59.39,59.45,27200.0,42.7205,42.7636,42.7061,42.7492,27200.0
2010-09-10 13:35:00,59.46,59.48,59.43,59.47,14400.0,42.7564,42.7708,42.7349,42.7636,14400.0
2010-09-10 13:40:00,59.47,59.47,59.4,59.41,20900.0,42.7636,42.7636,42.7133,42.7205,20900.0
2010-09-10 13:45:00,59.41,59.44,59.4,59.41,22000.0,42.7205,42.7421,42.7133,42.7205,22000.0
2010-09-10 13:50:00,59.42,59.46,59.42,59.43,13500.0,42.7277,42.7564,42.7277,42.7349,13500.0
2010-09-10 13:55:00,59.43,59.44,59.4,59.43,9100.0,42.7349,42.7421,42.7133,42.7349,9100.0
2010-09-10 14:00:00,59.43,59.46,59.41,59.46,21100.0,42.7349,42.7564,42.7205,42.7564,21100.0
2010-09-10 14:05:00,59.45,59.49,59.43,59.45,27800.0,42.7492,42.778,42.7349,42.7492,27800.0
2010-09-10 14:10:00,59.46,59.49,59.45,59.46,14400.0,42.7564,42.778,42.7492,42.7564,14400.0
2010-09-10 14:15:00,59.46,59.47,59.42,59.44,24900.0,42.7564,42.7636,42.7277,42.7421,24900.0
2010-09-10 14:20:00,59.45,59.49,59.45,59.48,32000.0,42.7492,42.778,42.7492,42.7708,32000.0
2010-09-10 14:25:00,59.49,59.55,59.48,59.51,27600.0,42.778,42.8212,42.7708,42.7924,27600.0
2010-09-10 14:30:00,59.52,59.57,59.51,59.56,19900.0,42.7996,42.8355,42.7924,42.8283,19900.0
2010-09-10 14:35:00,59.57,59.62,59.55,59.59,33000.0,42.8355,42.8715,42.8212,42.8499,33000.0
2010-09-10 14:40:00,59.59,59.61,59.53,59.57,29500.0,42.8499,42.8643,42.8068,42.8355,29500.0
2010-09-10 14:45:00,59.58,59.58,59.54,59.55,22300.0,42.8427,42.8427,42.814,42.8212,22300.0
2010-09-10 14:50:00,59.55,59.61,59.55,59.58,19500.0,42.8212,42.8643,42.8212,42.8427,19500.0
2010-09-10 14:55:00,59.59,59.59,59.53,59.53,9200.0,42.8499,42.8499,42.8068,42.8068,9200.0
2010-09-10 15:00:00,59.53,59.55,59.49,59.49,17900.0,42.8068,42.8212,42.778,42.778,17900.0
2010-09-10 15:05:00,59.49,59.49,59.46,59.47,17900.0,42.778,42.778,42.7564,42.7636,17900.0
2010-09-10 15:10:00,59.47,59.5,59.47,59.5,28500.0,42.7636,42.7852,42.7636,42.7852,28500.0
2010-09-10 15:15:00,59.5,59.56,59.49,59.56,28500.0,42.7852,42.8283,42.778,42.8283,28500.0
2010-09-10 15:20:00,59.56,59.56,59.5,59.55,25000.0,42.8283,42.8283,42.7852,42.8212,25000.0
2010-09-10 15:25:00,59.55,59.58,59.54,59.56,28600.0,42.8212,42.8427,42.814,42.8283,28600.0
2010-09-10 15:30:00,59.57,59.6,59.56,59.6,38100.0,42.8355,42.8571,42.8283,42.8571,38100.0
2010-09-10 15:35:00,59.58,59.59,59.53,59.53,44500.0,42.8427,42.8499,42.8068,42.8068,44500.0
2010-09-10 15:40:00,59.53,59.6,59.53,59.55,39300.0,42.8068,42.8571,42.8068,42.8212,39300.0
2010-09-10 15:45:00,59.55,59.58,59.54,59.56,61800.0,42.8212,42.8427,42.814,42.8283,61800.0
2010-09-10 15:50:00,59.56,59.56,59.54,59.56,57900.0,42.8283,42.8283,42.814,42.8283,57900.0
2010-09-10 15:55:00,59.55,59.59,59.46,59.55,139100.0,42.8212,42.8499,42.7564,42.8212,139100.0
2010-09-13 09:30:00,59.82,59.82,59.41,59.54,53100.0,43.0153,43.0153,42.7205,42.814,53100.0
2010-09-13 09:35:00,59.56,59.76,59.53,59.66,36600.0,42.8283,42.9722,42.8068,42.9003,36600.0
2010-09-13 09:40:00,59.66,59.81,59.66,59.8,85200.0,42.9003,43.0081,42.9003,43.0009,85200.0
2010-09-13 09:45:00,59.8,59.94,59.76,59.94,80600.0,43.0009,43.1016,42.9722,43.1016,80600.0
2010-09-13 09:50:00,59.94,59.96,59.8,59.83,44900.0,43.1016,43.116,43.0009,43.0225,44900.0
2010-09-13 09:55:00,59.83,59.83,59.66,59.68,35800.0,43.0225,43.0225,42.9003,42.9146,35800.0
2010-09-13 10:00:00,59.69,59.79,59.69,59.79,22400.0,42.9218,42.9937,42.9218,42.9937,22400.0
2010-09-13 10:05:00,59.79,59.97,59.79,59.93,43800.0,42.9937,43.1232,42.9937,43.0944,43800.0
2010-09-13 10:10:00,59.94,59.97,59.92,59.96,15900.0,43.1016,43.1232,43.0872,43.116,15900.0
2010-09-13 10:15:00,59.96,59.96,59.94,59.95,28200.0,43.116,43.116,43.1016,43.1088,28200.0
2010-09-13 10:20:00,59.95,59.95,59.89,59.9,57900.0,43.1088,43.1088,43.0656,43.0728,57900.0
2010-09-13 10:25:00,59.9,59.98,59.89,59.96,37700.0,43.0728,43.1304,43.0656,43.116,37700.0
2010-09-13 10:30:00,59.96,60.0,59.96,60.0,45400.0,43.116,43.1447,43.116,43.1447,45400.0
2010-09-13 10:35:00,59.99,60.0,59.92,59.94,78900.0,43.1376,43.1447,43.0872,43.1016,78900.0
2010-09-13 10:40:00,59.95,59.99,59.93,59.97,34400.0,43.1088,43.1376,43.0944,43.1232,34400.0
2010-09-13 10:45:00,59.96,59.99,59.94,59.98,13100.0,43.116,43.1376,43.1016,43.1304,13100.0
2010-09-13 10:50:00,59.98,59.99,59.92,59.95,11200.0,43.1304,43.1376,43.0872,43.1088,11200.0
2010-09-13 10:55:00,59.95,59.97,59.91,59.93,10600.0,43.1088,43.1232,43.08,43.0944,10600.0
2010-09-13 11:00:00,59.93,59.94,59.9,59.94,16200.0,43.0944,43.1016,43.0728,43.1016,16200.0
2010-09-13 11:05:00,59.94,59.96,59.93,59.94,11200.0,43.1016,43.116,43.0944,43.1016,11200.0
2010-09-13 11:10:00,59.93,59.99,59.93,59.98,13000.0,43.0944,43.1376,43.0944,43.1304,13000.0
2010-09-13 11:15:00,59.98,60.0,59.97,59.99,22700.0,43.1304,43.1447,43.1232,43.1376,22700.0
2010-09-13 11:20:00,59.99,60.0,59.99,59.99,9900.0,43.1376,43.1447,43.1376,43.1376,9900.0
2010-09-13 11:25:00,60.0,60.0,59.99,59.99,115400.0,43.1447,43.1447,43.1376,43.1376,115400.0
2010-09-13 11:30:00,60.0,60.0,59.95,59.95,51400.0,43.1447,43.1447,43.1088,43.1088,51400.0
2010-09-13 11:35:00,59.95,59.97,59.92,59.96,21100.0,43.1088,43.1232,43.0872,43.116,21100.0
2010-09-13 11:40:00,59.97,59.97,59.89,59.89,21200.0,43.1232,43.1232,43.0656,43.0656,21200.0
2010-09-13 11:45:00,59.9,59.91,59.82,59.82,52300.0,43.0728,43.08,43.0153,43.0153,52300.0
2010-09-13 11:50:00,59.82,59.84,59.8,59.82,36100.0,43.0153,43.0297,43.0009,43.0153,36100.0
2010-09-13 11:55:00,59.81,59.87,59.81,59.86,20600.0,43.0081,43.0513,43.0081,43.0441,20600.0
2010-09-13 12:00:00,59.87,59.9,59.86,59.89,18600.0,43.0513,43.0728,43.0441,43.0656,18600.0
2010-09-13 12:05:00,59.89,59.9,59.88,59.9,13000.0,43.0656,43.0728,43.0585,43.0728,13000.0
2010-09-13 12:10:00,59.9,59.9,59.89,59.89,16000.0,43.0728,43.0728,43.0656,43.0656,16000.0
2010-09-13 12:15:00,59.89,59.89,59.83,59.86,34400.0,43.0656,43.0656,43.0225,43.0441,34400.0
2010-09-13 12:20:00,59.86,59.87,59.74,59.79,64800.0,43.0441,43.0513,42.9578,42.9937,64800.0
2010-09-13 12:25:00,59.8,59.82,59.77,59.79,43400.0,43.0009,43.0153,42.9794,42.9937,43400.0
2010-09-13 12:30:00,59.79,59.79,59.71,59.78,59100.0,42.9937,42.9937,42.9362,42.9865,59100.0
2010-09-13 12:35:00,59.79,59.87,59.79,59.84,46300.0,42.9937,43.0513,42.9937,43.0297,46300.0
2010-09-13 12:40:00,59.85,59.88,59.81,59.88,29500.0,43.0369,43.0585,43.0081,43.0585,29500.0
2010-09-13 12:45:00,59.88,59.9,59.87,59.88,12500.0,43.0585,43.0728,43.0513,43.0585,12500.0
2010-09-13 12:50:00,59.88,59.93,59.88,59.88,28600.0,43.0585,43.0944,43.0585,43.0585,28600.0
2010-09-13 12:55:00,59.89,59.95,59.89,59.93,11200.0,43.0656,43.1088,43.0656,43.0944,11200.0
2010-09-13 13:00:00,59.93,59.95,59.91,59.93,21900.0,43.0944,43.1088,43.08,43.0944,21900.0
2010-09-13 13:05:00,59.93,59.93,59.88,59.88,10500.0,43.0944,43.0944,43.0585,43.0585,10500.0
2010-09-13 13:10:00,59.88,59.94,59.88,59.9,27600.0,43.0585,43.1016,43.0585,43.0728,27600.0
2010-09-13 13:15:00,59.89,59.92,59.85,59.91,41100.0,43.0656,43.0872,43.0369,43.08,41100.0
2010-09-13 13:20:00,59.91,59.98,59.91,59.98,13600.0,43.08,43.1304,43.08,43.1304,13600.0
2010-09-13 13:25:00,59.97,60.09,59.95,60.09,77600.0,43.1232,43.2095,43.1088,43.2095,77600.0
2010-09-13 13:30:00,60.08,60.08,60.04,60.06,13500.0,43.2023,43.2023,43.1735,43.1879,13500.0
2010-09-13 13:35:00,60.07,60.1,60.06,60.09,13800.0,43.1951,43.2166,43.1879,43.2095,13800.0
2010-09-13 13:40:00,60.09,60.11,60.08,60.1,19700.0,43.2095,43.2238,43.2023,43.2166,19700.0
2010-09-13 13:45:00,60.1,60.15,60.1,60.15,15200.0,43.2166,43.2526,43.2166,43.2526,15200.0
2010-09-13 13:50:00,60.14,60.15,60.11,60.15,22800.0,43.2454,43.2526,43.2238,43.2526,22800.0
2010-09-13 13:55:00,60.14,60.15,60.11,60.14,24900.0,43.2454,43.2526,43.2238,43.2454,24900.0
2010-09-13 14:00:00,60.13,60.18,60.13,60.17,53900.0,43.2382,43.2742,43.2382,43.267,53900.0
2010-09-13 14:05:00,60.17,60.17,60.09,60.14,29900.0,43.267,43.267,43.2095,43.2454,29900.0
2010-09-13 14:10:00,60.14,60.2,60.14,60.2,33400.0,43.2454,43.2886,43.2454,43.2886,33400.0
2010-09-13 14:15:00,60.2,60.2,60.15,60.18,38400.0,43.2886,43.2886,43.2526,43.2742,38400.0
2010-09-13 14:20:00,60.17,60.18,60.13,60.15,11300.0,43.267,43.2742,43.2382,43.2526,11300.0
2010-09-13 14:25:00,60.16,60.19,60.16,60.17,26200.0,43.2598,43.2814,43.2598,43.267,26200.0
2010-09-13 14:30:00,60.17,60.19,60.17,60.17,25700.0,43.267,43.2814,43.267,43.267,25700.0
2010-09-13 14:35:00,60.17,60.18,60.15,60.16,10900.0,43.267,43.2742,43.2526,43.2598,10900.0
2010-09-13 14:40:00,60.15,60.16,60.15,60.15,28400.0,43.2526,43.2598,43.2526,43.2526,28400.0
2010-09-13 14:45:00,60.15,60.19,60.13,60.15,39800.0,43.2526,43.2814,43.2382,43.2526,39800.0
2010-09-13 14:50:00,60.15,60.16,60.08,60.1,30100.0,43.2526,43.2598,43.2023,43.2166,30100.0
2010-09-13 14:55:00,60.1,60.16,60.09,60.16,16700.0,43.2166,43.2598,43.2095,43.2598,16700.0
2010-09-13 15:00:00,60.16,60.18,60.13,60.13,19300.0,43.2598,43.2742,43.2382,43.2382,19300.0
2010-09-13 15:05:00,60.13,60.15,60.11,60.14,56500.0,43.2382,43.2526,43.2238,43.2454,56500.0
2010-09-13 15:10:00,60.14,60.17,60.13,60.15,36500.0,43.2454,43.267,43.2382,43.2526,36500.0
2010-09-13 15:15:00,60.14,60.19,60.14,60.19,25700.0,43.2454,43.2814,43.2454,43.2814,25700.0
2010-09-13 15:20:00,60.19,60.22,60.17,60.19,29600.0,43.2814,43.3029,43.267,43.2814,29600.0
2010-09-13 15:25:00,60.2,60.23,60.16,60.17,25700.0,43.2886,43.3101,43.2598,43.267,25700.0
2010-09-13 15:30:00,60.17,60.19,60.13,60.14,30300.0,43.267,43.2814,43.2382,43.2454,30300.0
2010-09-13 15:35:00,60.14,60.19,60.13,60.19,52300.0,43.2454,43.2814,43.2382,43.2814,52300.0
2010-09-13 15:40:00,60.19,60.21,60.14,60.15,51900.0,43.2814,43.2957,43.2454,43.2526,51900.0
2010-09-13 15:45:00,60.15,60.17,60.09,60.13,51000.0,43.2526,43.267,43.2095,43.2382,51000.0
2010-09-13 15:50:00,60.12,60.18,60.12,60.14,97700.0,43.231,43.2742,43.231,43.2454,97700.0
2010-09-13 15:55:00,60.14,60.14,60.04,60.11,134000.0,43.2454,43.2454,43.1735,43.2238,134000.0
2010-09-14 09:30:00,60.0,60.41,60.0,60.29,74000.0,43.1447,43.4396,43.1447,43.3533,74000.0
2010-09-14 09:35:00,60.31,60.4,60.24,60.25,67000.0,43.3677,43.4324,43.3173,43.3245,67000.0
2010-09-14 09:40:00,60.25,60.26,60.08,60.09,47800.0,43.3245,43.3317,43.2023,43.2095,47800.0
2010-09-14 09:45:00,60.09,60.09,59.94,59.98,55000.0,43.2095,43.2095,43.1016,43.1304,55000.0
2010-09-14 09:50:00,60.0,60.19,59.99,60.13,34800.0,43.1447,43.2814,43.1376,43.2382,34800.0
2010-09-14 09:55:00,60.14,60.26,60.13,60.22,22800.0,43.2454,43.3317,43.2382,43.3029,22800.0
2010-09-14 10:00:00,60.23,60.4,60.21,60.3,57100.0,43.3101,43.4324,43.2957,43.3605,57100.0
2010-09-14 10:05:00,60.31,60.33,60.23,60.28,33900.0,43.3677,43.382,43.3101,43.3461,33900.0
2010-09-14 10:10:00,60.28,60.34,60.27,60.28,17300.0,43.3461,43.3892,43.3389,43.3461,17300.0
2010-09-14 10:15:00,60.28,60.31,60.26,60.28,13700.0,43.3461,43.3677,43.3317,43.3461,13700.0
2010-09-14 10:20:00,60.27,60.29,60.22,60.27,16400.0,43.3389,43.3533,43.3029,43.3389,16400.0
2010-09-14 10:25:00,60.27,60.34,60.27,60.34,13700.0,43.3389,43.3892,43.3389,43.3892,13700.0
2010-09-14 10:30:00,60.33,60.36,60.25,60.27,25200.0,43.382,43.4036,43.3245,43.3389,25200.0
2010-09-14 10:35:00,60.28,60.33,60.26,60.28,40300.0,43.3461,43.382,43.3317,43.3461,40300.0
2010-09-14 10:40:00,60.28,60.36,60.23,60.32,31300.0,43.3461,43.4036,43.3101,43.3748,31300.0
2010-09-14 10:45:00,60.33,60.41,60.31,60.39,34100.0,43.382,43.4396,43.3677,43.4252,34100.0
2010-09-14 10:50:00,60.38,60.44,60.33,60.39,42700.0,43.418,43.4611,43.382,43.4252,42700.0
2010-09-14 10:55:00,60.39,60.46,60.36,60.46,41500.0,43.4252,43.4755,43.4036,43.4755,41500.0
2010-09-14 11:00:00,60.46,60.48,60.42,60.46,62600.0,43.4755,43.4899,43.4468,43.4755,62600.0
2010-09-14 11:05:00,60.47,60.49,60.44,60.48,30800.0,43.4827,43.4971,43.4611,43.4899,30800.0
2010-09-14 11:10:00,60.48,60.5,60.42,60.5,62300.0,43.4899,43.5043,43.4468,43.5043,62300.0
2010-09-14 11:15:00,60.5,60.55,60.47,60.54,31700.0,43.5043,43.5402,43.4827,43.533,31700.0
2010-09-14 11:20:00,60.53,60.57,60.49,60.54,25000.0,43.5259,43.5546,43.4971,43.533,25000.0
2010-09-14 11:25:00,60.53,60.6,60.52,60.58,28500.0,43.5259,43.5762,43.5187,43.5618,28500.0
2010-09-14 11:30:00,60.58,60.64,60.51,60.53,72400.0,43.5618,43.605,43.5115,43.5259,72400.0
2010-09-14 11:35:00,60.54,60.57,60.48,60.5,67600.0,43.533,43.5546,43.4899,43.5043,67600.0
2010-09-14 11:40:00,60.51,60.65,60.51,60.62,24300.0,43.5115,43.6121,43.5115,43.5906,24300.0
2010-09-14 11:45:00,60.63,60.63,60.57,60.63,39700.0,43.5978,43.5978,43.5546,43.5978,39700.0
2010-09-14 11:50:00,60.63,60.65,60.6,60.61,14000.0,43.5978,43.6121,43.5762,43.5834,14000.0
2010-09-14 11:55:00,60.6,60.67,60.57,60.66,40000.0,43.5762,43.6265,43.5546,43.6193,40000.0
2010-09-14 12:00:00,60.65,60.66,60.57,60.6,56700.0,43.6121,43.6193,43.5546,43.5762,56700.0
2010-09-14 12:05:00,60.6,60.67,60.59,60.65,51200.0,43.5762,43.6265,43.569,43.6121,51200.0
2010-09-14 12:10:00,60.65,60.77,60.64,60.74,61900.0,43.6121,43.6984,43.605,43.6769,61900.0
2010-09-14 12:15:00,60.73,60.8,60.73,60.77,31900.0,43.6697,43.72,43.6697,43.6984,31900.0
2010-09-14 12:20:00,60.76,60.78,60.74,60.76,62900.0,43.6912,43.7056,43.6769,43.6912,62900.0
2010-09-14 12:25:00,60.75,60.8,60.72,60.76,33100.0,43.6841,43.72,43.6625,43.6912,33100.0
2010-09-14 12:30:00,60.75,60.79,60.74,60.76,171400.0,43.6841,43.7128,43.6769,43.6912,171400.0
2010-09-14 12:35:00,60.76,60.8,60.74,60.76,33300.0,43.6912,43.72,43.6769,43.6912,33300.0
2010-09-14 12:40:00,60.77,60.79,60.75,60.79,16500.0,43.6984,43.7128,43.6841,43.7128,16500.0
2010-09-14 12:45:00,60.78,60.8,60.75,60.76,36600.0,43.7056,43.72,43.6841,43.6912,36600.0
2010-09-14 12:50:00,60.76,60.8,60.72,60.79,92400.0,43.6912,43.72,43.6625,43.7128,92400.0
2010-09-14 12:55:00,60.78,60.83,60.76,60.76,54400.0,43.7056,43.7416,43.6912,43.6912,54400.0
2010-09-14 13:00:00,60.77,60.78,60.74,60.77,16000.0,43.6984,43.7056,43.6769,43.6984,16000.0
2010-09-14 13:05:00,60.77,60.8,60.75,60.75,7500.0,43.6984,43.72,43.6841,43.6841,7500.0
2010-09-14 13:10:00,60.75,60.77,60.75,60.75,6600.0,43.6841,43.6984,43.6841,43.6841,6600.0
2010-09-14 13:15:00,60.75,60.78,60.73,60.75,22800.0,43.6841,43.7056,43.6697,43.6841,22800.0
2010-09-14 13:20:00,60.74,60.77,60.7,60.71,21000.0,43.6769,43.6984,43.6481,43.6553,21000.0
2010-09-14 13:25:00,60.71,60.76,60.69,60.76,26800.0,43.6553,43.6912,43.6409,43.6912,26800.0
2010-09-14 13:30:00,60.75,60.76,60.71,60.74,22400.0,43.6841,43.6912,43.6553,43.6769,22400.0
2010-09-14 13:35:00,60.75,60.8,60.74,60.76,14200.0,43.6841,43.72,43.6769,43.6912,14200.0
2010-09-14 13:40:00,60.76,60.78,60.75,60.75,10000.0,43.6912,43.7056,43.6841,43.6841,10000.0
2010-09-14 13:45:00,60.75,60.77,60.74,60.76,102500.0,43.6841,43.6984,43.6769,43.6912,102500.0
2010-09-14 13:50:00,60.75,60.78,60.74,60.76,24000.0,43.6841,43.7056,43.6769,43.6912,24000.0
2010-09-14 13:55:00,60.76,60.79,60.76,60.79,34900.0,43.6912,43.7128,43.6912,43.7128,34900.0
2010-09-14 14:00:00,60.78,60.83,60.77,60.81,25800.0,43.7056,43.7416,43.6984,43.7272,25800.0
2010-09-14 14:05:00,60.81,60.83,60.8,60.81,16800.0,43.7272,43.7416,43.72,43.7272,16800.0
2010-09-14 14:10:00,60.82,60.82,60.76,60.78,25600.0,43.7344,43.7344,43.6912,43.7056,25600.0
2010-09-14 14:15:00,60.79,60.8,60.78,60.78,16600.0,43.7128,43.72,43.7056,43.7056,16600.0
2010-09-14 14:20:00,60.79,60.9,60.78,60.9,74700.0,43.7128,43.7919,43.7056,43.7919,74700.0
2010-09-14 14:25:00,60.9,60.97,60.89,60.96,71600.0,43.7919,43.8422,43.7847,43.8351,71600.0
2010-09-14 14:30:00,60.96,60.97,60.94,60.97,48200.0,43.8351,43.8422,43.8207,43.8422,48200.0
2010-09-14 14:35:00,60.97,61.06,60.97,61.06,63500.0,43.8422,43.907,43.8422,43.907,63500.0
2010-09-14 14:40:00,61.06,61.09,61.03,61.08,31600.0,43.907,43.9285,43.8854,43.9213,31600.0
2010-09-14 14:45:00,61.09,61.1,61.08,61.1,56800.0,43.9285,43.9357,43.9213,43.9357,56800.0
2010-09-14 14:50:00,61.09,61.12,61.08,61.11,37600.0,43.9285,43.9501,43.9213,43.9429,37600.0
2010-09-14 14:55:00,61.11,61.12,61.05,61.07,27000.0,43.9429,43.9501,43.8998,43.9142,27000.0
2010-09-14 15:00:00,61.07,61.14,61.07,61.13,31200.0,43.9142,43.9645,43.9142,43.9573,31200.0
2010-09-14 15:05:00,61.13,61.16,61.12,61.15,86800.0,43.9573,43.9789,43.9501,43.9717,86800.0
2010-09-14 15:10:00,61.14,61.17,61.11,61.12,41700.0,43.9645,43.9861,43.9429,43.9501,41700.0
2010-09-14 15:15:00,61.11,61.13,61.09,61.1,42600.0,43.9429,43.9573,43.9285,43.9357,42600.0
2010-09-14 15:20:00,61.11,61.21,61.1,61.17,134600.0,43.9429,44.0148,43.9357,43.9861,134600.0
2010-09-14 15:25:00,61.16,61.16,61.13,61.14,21800.0,43.9789,43.9789,43.9573,43.9645,21800.0
2010-09-14 15:30:00,61.13,61.18,61.13,61.16,41000.0,43.9573,43.9933,43.9573,43.9789,41000.0
2010-09-14 15:35:00,61.16,61.19,61.14,61.15,50100.0,43.9789,44.0004,43.9645,43.9717,50100.0
2010-09-14 15:40:00,61.16,61.17,61.01,61.02,62800.0,43.9789,43.9861,43.871,43.8782,62800.0
2010-09-14 15:45:00,61.01,61.04,60.94,61.0,82500.0,43.871,43.8926,43.8207,43.8638,82500.0
2010-09-14 15:50:00,60.99,61.02,60.9,60.91,138200.0,43.8566,43.8782,43.7919,43.7991,138200.0
2010-09-14 15:55:00,60.91,61.04,60.9,61.04,450200.0,43.7991,43.8926,43.7919,43.8926,450200.0
2010-09-15 09:30:00,61.04,61.15,60.93,61.14,91000.0,43.8926,43.9717,43.8135,43.9645,91000.0
2010-09-15 09:35:00,61.11,61.22,60.98,61.01,87100.0,43.9429,44.022,43.8494,43.871,87100.0
2010-09-15 09:40:00,61.03,61.03,60.91,61.01,89500.0,43.8854,43.8854,43.7991,43.871,89500.0
2010-09-15 09:45:00,61.01,61.02,60.95,61.0,54500.0,43.871,43.8782,43.8279,43.8638,54500.0
2010-09-15 09:50:00,61.0,61.03,60.96,60.97,142300.0,43.8638,43.8854,43.8351,43.8422,142300.0
2010-09-15 09:55:00,60.97,61.02,60.94,61.01,48500.0,43.8422,43.8782,43.8207,43.871,48500.0
2010-09-15 10:00:00,61.01,61.05,60.93,61.01,225300.0,43.871,43.8998,43.8135,43.871,225300.0
2010-09-15 10:05:00,61.01,61.05,60.97,61.02,104200.0,43.871,43.8998,43.8422,43.8782,104200.0
2010-09-15 10:10:00,61.01,61.09,61.01,61.05,35000.0,43.871,43.9285,43.871,43.8998,35000.0
2010-09-15 10:15:00,61.05,61.21,61.04,61.2,71000.0,43.8998,44.0148,43.8926,44.0076,71000.0
2010-09-15 10:20:00,61.2,61.22,61.15,61.15,19100.0,44.0076,44.022,43.9717,43.9717,19100.0
2010-09-15 10:25:00,61.15,61.16,61.06,61.07,22500.0,43.9717,43.9789,43.907,43.9142,22500.0
2010-09-15 10:30:00,61.08,61.15,61.08,61.15,28000.0,43.9213,43.9717,43.9213,43.9717,28000.0
2010-09-15 10:35:00,61.15,61.17,61.11,61.12,24000.0,43.9717,43.9861,43.9429,43.9501,24000.0
2010-09-15 10:40:00,61.11,61.17,61.09,61.17,13500.0,43.9429,43.9861,43.9285,43.9861,13500.0
2010-09-15 10:45:00,61.17,61.18,61.08,61.1,17700.0,43.9861,43.9933,43.9213,43.9357,17700.0
2010-09-15 10:50:00,61.09,61.14,61.08,61.1,17200.0,43.9285,43.9645,43.9213,43.9357,17200.0
2010-09-15 10:55:00,61.1,61.17,61.09,61.16,15500.0,43.9357,43.9861,43.9285,43.9789,15500.0
2010-09-15 11:00:00,61.16,61.19,61.12,61.12,22700.0,43.9789,44.0004,43.9501,43.9501,22700.0
2010-09-15 11:05:00,61.11,61.14,61.09,61.1,19600.0,43.9429,43.9645,43.9285,43.9357,19600.0
2010-09-15 11:10:00,61.09,61.12,61.07,61.11,18000.0,43.9285,43.9501,43.9142,43.9429,18000.0
2010-09-15 11:15:00,61.1,61.15,61.09,61.11,21700.0,43.9357,43.9717,43.9285,43.9429,21700.0
2010-09-15 11:20:00,61.11,61.17,61.08,61.14,29000.0,43.9429,43.9861,43.9213,43.9645,29000.0
2010-09-15 11:25:00,61.13,61.18,61.1,61.11,24300.0,43.9573,43.9933,43.9357,43.9429,24300.0
2010-09-15 11:30:00,61.11,61.16,61.11,61.14,31500.0,43.9429,43.9789,43.9429,43.9645,31500.0
2010-09-15 11:35:00,61.14,61.2,61.07,61.08,28400.0,43.9645,44.0076,43.9142,43.9213,28400.0
2010-09-15 11:40:00,61.07,61.1,61.02,61.03,20800.0,43.9142,43.9357,43.8782,43.8854,20800.0
2010-09-15 11:45:00,61.04,61.04,61.02,61.04,15900.0,43.8926,43.8926,43.8782,43.8926,15900.0
2010-09-15 11:50:00,61.05,61.15,61.04,61.14,11500.0,43.8998,43.9717,43.8926,43.9645,11500.0
2010-09-15 11:55:00,61.14,61.14,61.09,61.09,8600.0,43.9645,43.9645,43.9285,43.9285,8600.0
2010-09-15 12:00:00,61.1,61.14,61.1,61.12,14200.0,43.9357,43.9645,43.9357,43.9501,14200.0
2010-09-15 12:05:00,61.13,61.14,61.11,61.12,18300.0,43.9573,43.9645,43.9429,43.9501,18300.0
2010-09-15 12:10:00,61.12,61.13,61.07,61.07,25400.0,43.9501,43.9573,43.9142,43.9142,25400.0
2010-09-15 12:15:00,61.07,61.07,61.03,61.04,13200.0,43.9142,43.9142,43.8854,43.8926,13200.0
2010-09-15 12:20:00,61.04,61.1,61.02,61.09,18400.0,43.8926,43.9357,43.8782,43.9285,18400.0
2010-09-15 12:25:00,61.08,61.11,61.06,61.09,12700.0,43.9213,43.9429,43.907,43.9285,12700.0
2010-09-15 12:30:00,61.08,61.09,61.03,61.03,12400.0,43.9213,43.9285,43.8854,43.8854,12400.0
2010-09-15 12:35:00,61.03,61.08,61.03,61.05,10000.0,43.8854,43.9213,43.8854,43.8998,10000.0
2010-09-15 12:40:00,61.05,61.06,61.02,61.03,10700.0,43.8998,43.907,43.8782,43.8854,10700.0
2010-09-15 12:45:00,61.03,61.07,61.03,61.06,11500.0,43.8854,43.9142,43.8854,43.907,11500.0
2010-09-15 12:50:00,61.06,61.06,60.99,60.99,15200.0,43.907,43.907,43.8566,43.8566,15200.0
2010-09-15 12:55:00,61.0,61.02,60.97,60.99,35800.0,43.8638,43.8782,43.8422,43.8566,35800.0
2010-09-15 13:00:00,60.98,61.03,60.98,61.02,11400.0,43.8494,43.8854,43.8494,43.8782,11400.0
2010-09-15 13:05:00,61.02,61.06,61.02,61.05,10000.0,43.8782,43.907,43.8782,43.8998,10000.0
2010-09-15 13:10:00,61.06,61.06,61.01,61.02,14000.0,43.907,43.907,43.871,43.8782,14000.0
2010-09-15 13:15:00,61.02,61.07,61.01,61.07,12200.0,43.8782,43.9142,43.871,43.9142,12200.0
2010-09-15 13:20:00,61.07,61.1,61.04,61.04,21700.0,43.9142,43.9357,43.8926,43.8926,21700.0
2010-09-15 13:25:00,61.06,61.06,60.99,60.99,9300.0,43.907,43.907,43.8566,43.8566,9300.0
2010-09-15 13:30:00,60.98,61.02,60.97,61.02,16300.0,43.8494,43.8782,43.8422,43.8782,16300.0
2010-09-15 13:35:00,61.03,61.03,60.99,60.99,14100.0,43.8854,43.8854,43.8566,43.8566,14100.0
2010-09-15 13:40:00,60.99,61.04,60.99,60.99,18400.0,43.8566,43.8926,43.8566,43.8566,18400.0
2010-09-15 13:45:00,60.99,61.0,60.97,60.98,50100.0,43.8566,43.8638,43.8422,43.8494,50100.0
2010-09-15 13:50:00,60.98,61.06,60.97,61.01,35800.0,43.8494,43.907,43.8422,43.871,35800.0
2010-09-15 13:55:00,61.0,61.07,60.99,61.06,35900.0,43.8638,43.9142,43.8566,43.907,35900.0
2010-09-15 14:00:00,61.06,61.1,61.05,61.06,22800.0,43.907,43.9357,43.8998,43.907,22800.0
2010-09-15 14:05:00,61.06,61.08,61.04,61.05,13800.0,43.907,43.9213,43.8926,43.8998,13800.0
2010-09-15 14:10:00,61.06,61.1,61.06,61.06,15900.0,43.907,43.9357,43.907,43.907,15900.0
2010-09-15 14:15:00,61.07,61.09,61.0,61.01,33500.0,43.9142,43.9285,43.8638,43.871,33500.0
2010-09-15 14:20:00,61.01,61.07,61.0,61.06,13400.0,43.871,43.9142,43.8638,43.907,13400.0
2010-09-15 14:25:00,61.05,61.09,61.03,61.06,12900.0,43.8998,43.9285,43.8854,43.907,12900.0
2010-09-15 14:30:00,61.05,61.08,60.97,61.0,33500.0,43.8998,43.9213,43.8422,43.8638,33500.0
2010-09-15 14:35:00,61.0,61.0,60.95,60.96,14400.0,43.8638,43.8638,43.8279,43.8351,14400.0
2010-09-15 14:40:00,60.95,61.0,60.95,61.0,54900.0,43.8279,43.8638,43.8279,43.8638,54900.0
2010-09-15 14:45:00,60.99,61.04,60.99,61.04,20400.0,43.8566,43.8926,43.8566,43.8926,20400.0
2010-09-15 14:50:00,61.03,61.07,61.0,61.04,33400.0,43.8854,43.9142,43.8638,43.8926,33400.0
2010-09-15 14:55:00,61.05,61.11,61.04,61.07,52900.0,43.8998,43.9429,43.8926,43.9142,52900.0
2010-09-15 15:00:00,61.06,61.09,61.02,61.08,33900.0,43.907,43.9285,43.8782,43.9213,33900.0
2010-09-15 15:05:00,61.09,61.1,61.04,61.08,19200.0,43.9285,43.9357,43.8926,43.9213,19200.0
2010-09-15 15:10:00,61.09,61.12,61.05,61.06,65600.0,43.9285,43.9501,43.8998,43.907,65600.0
2010-09-15 15:15:00,61.05,61.07,60.99,61.05,39800.0,43.8998,43.9142,43.8566,43.8998,39800.0
2010-09-15 15:20:00,61.05,61.11,61.0,61.08,45700.0,43.8998,43.9429,43.8638,43.9213,45700.0
2010-09-15 15:25:00,61.09,61.2,61.09,61.19,51000.0,43.9285,44.0076,43.9285,44.0004,51000.0
2010-09-15 15:30:00,61.19,61.23,61.18,61.22,63200.0,44.0004,44.0292,43.9933,44.022,63200.0
2010-09-15 15:35:00,61.22,61.26,61.19,61.26,106800.0,44.022,44.0508,44.0004,44.0508,106800.0
2010-09-15 15:40:00,61.25,61.26,61.14,61.15,83600.0,44.0436,44.0508,43.9645,43.9717,83600.0
2010-09-15 15:45:00,61.15,61.22,61.14,61.22,65500.0,43.9717,44.022,43.9645,44.022,65500.0
2010-09-15 15:50:00,61.22,61.27,61.16,61.26,123900.0,44.022,44.058,43.9789,44.0508,123900.0
2010-09-15 15:55:00,61.26,61.26,61.17,61.19,241600.0,44.0508,44.0508,43.9861,44.0004,241600.0
2010-09-16 09:30:00,61.16,61.27,61.08,61.27,40300.0,43.9789,44.058,43.9213,44.058,40300.0
2010-09-16 09:35:00,61.27,61.33,61.18,61.23,45900.0,44.058,44.1011,43.9933,44.0292,45900.0
2010-09-16 09:40:00,61.24,61.25,61.03,61.1,39100.0,44.0364,44.0436,43.8854,43.9357,39100.0
2010-09-16 09:45:00,61.1,61.2,61.06,61.15,27200.0,43.9357,44.0076,43.907,43.9717,27200.0
2010-09-16 09:50:00,61.15,61.19,61.12,61.14,57400.0,43.9717,44.0004,43.9501,43.9645,57400.0
2010-09-16 09:55:00,61.14,61.14,61.08,61.08,26600.0,43.9645,43.9645,43.9213,43.9213,26600.0
2010-09-16 10:00:00,61.07,61.18,60.99,61.09,49400.0,43.9142,43.9933,43.8566,43.9285,49400.0
2010-09-16 10:05:00,61.08,61.18,61.07,61.1,21900.0,43.9213,43.9933,43.9142,43.9357,21900.0
2010-09-16 10:10:00,61.11,61.13,61.03,61.05,24200.0,43.9429,43.9573,43.8854,43.8998,24200.0
2010-09-16 10:15:00,61.05,61.05,60.98,60.98,20900.0,43.8998,43.8998,43.8494,43.8494,20900.0
2010-09-16 10:20:00,60.99,61.0,60.96,60.96,16200.0,43.8566,43.8638,43.8351,43.8351,16200.0
2010-09-16 10:25:00,60.98,61.0,60.95,61.0,31500.0,43.8494,43.8638,43.8279,43.8638,31500.0
2010-09-16 10:30:00,60.99,61.0,60.98,61.0,32500.0,43.8566,43.8638,43.8494,43.8638,32500.0
2010-09-16 10:35:00,61.0,61.03,60.98,61.0,47500.0,43.8638,43.8854,43.8494,43.8638,47500.0
2010-09-16 10:40:00,61.02,61.11,60.98,61.09,30600.0,43.8782,43.9429,43.8494,43.9285,30600.0
2010-09-16 10:45:00,61.08,61.14,61.08,61.1,25200.0,43.9213,43.9645,43.9213,43.9357,25200.0
2010-09-16 10:50:00,61.11,61.12,61.05,61.08,36100.0,43.9429,43.9501,43.8998,43.9213,36100.0
2010-09-16 10:55:00,61.07,61.08,61.0,61.03,38500.0,43.9142,43.9213,43.8638,43.8854,38500.0
2010-09-16 11:00:00,61.03,61.03,61.0,61.01,17000.0,43.8854,43.8854,43.8638,43.871,17000.0
2010-09-16 11:05:00,61.03,61.1,61.02,61.1,16200.0,43.8854,43.9357,43.8782,43.9357,16200.0
2010-09-16 11:10:00,61.09,61.12,61.08,61.11,19300.0,43.9285,43.9501,43.9213,43.9429,19300.0
2010-09-16 11:15:00,61.11,61.14,61.1,61.11,16100.0,43.9429,43.9645,43.9357,43.9429,16100.0
2010-09-16 11:20:00,61.11,61.12,61.02,61.07,23700.0,43.9429,43.9501,43.8782,43.9142,23700.0
2010-09-16 11:25:00,61.08,61.09,61.01,61.05,23100.0,43.9213,43.9285,43.871,43.8998,23100.0
2010-09-16 11:30:00,61.05,61.08,61.0,61.02,14000.0,43.8998,43.9213,43.8638,43.8782,14000.0
2010-09-16 11:35:00,61.02,61.04,60.99,61.01,14400.0,43.8782,43.8926,43.8566,43.871,14400.0
2010-09-16 11:40:00,61.01,61.02,60.98,61.01,13700.0,43.871,43.8782,43.8494,43.871,13700.0
2010-09-16 11:45:00,61.01,61.01,60.89,60.9,74100.0,43.871,43.871,43.7847,43.7919,74100.0
2010-09-16 11:50:00,60.91,60.92,60.82,60.92,39000.0,43.7991,43.8063,43.7344,43.8063,39000.0
2010-09-16 11:55:00,60.93,60.97,60.92,60.93,15100.0,43.8135,43.8422,43.8063,43.8135,15100.0
2010-09-16 12:00:00,60.92,60.93,60.88,60.9,42400.0,43.8063,43.8135,43.7775,43.7919,42400.0
2010-09-16 12:05:00,60.89,60.91,60.83,60.87,21700.0,43.7847,43.7991,43.7416,43.7703,21700.0
2010-09-16 12:10:00,60.85,60.92,60.83,60.91,16400.0,43.756,43.8063,43.7416,43.7991,16400.0
2010-09-16 12:15:00,60.92,60.94,60.91,60.93,10200.0,43.8063,43.8207,43.7991,43.8135,10200.0
2010-09-16 12:20:00,60.92,60.93,60.87,60.87,10100.0,43.8063,43.8135,43.7703,43.7703,10100.0
2010-09-16 12:25:00,60.86,60.92,60.86,60.9,19000.0,43.7631,43.8063,43.7631,43.7919,19000.0
2010-09-16 12:30:00,60.9,60.92,60.89,60.91,9500.0,43.7919,43.8063,43.7847,43.7991,9500.0
2010-09-16 12:35:00,60.9,60.91,60.88,60.89,7000.0,43.7919,43.7991,43.7775,43.7847,7000.0
2010-09-16 12:40:00,60.88,60.92,60.88,60.9,13500.0,43.7775,43.8063,43.7775,43.7919,13500.0
2010-09-16 12:45:00,60.89,60.92,60.88,60.9,7500.0,43.7847,43.8063,43.7775,43.7919,7500.0
2010-09-16 12:50:00,60.91,60.94,60.9,60.92,12300.0,43.7991,43.8207,43.7919,43.8063,12300.0
2010-09-16 12:55:00,60.92,60.96,60.91,60.94,27100.0,43.8063,43.8351,43.7991,43.8207,27100.0
2010-09-16 13:00:00,60.94,60.95,60.9,60.93,10100.0,43.8207,43.8279,43.7919,43.8135,10100.0
2010-09-16 13:05:00,60.94,60.94,60.88,60.89,25800.0,43.8207,43.8207,43.7775,43.7847,25800.0
2010-09-16 13:10:00,60.89,60.93,60.84,60.92,12200.0,43.7847,43.8135,43.7488,43.8063,12200.0
2010-09-16 13:15:00,60.92,60.92,60.83,60.89,14600.0,43.8063,43.8063,43.7416,43.7847,14600.0
2010-09-16 13:20:00,60.88,60.89,60.83,60.83,11900.0,43.7775,43.7847,43.7416,43.7416,11900.0
2010-09-16 13:25:00,60.84,60.88,60.84,60.88,24300.0,43.7488,43.7775,43.7488,43.7775,24300.0
2010-09-16 13:30:00,60.88,60.88,60.82,60.85,14800.0,43.7775,43.7775,43.7344,43.756,14800.0
2010-09-16 13:35:00,60.85,60.88,60.84,60.88,3500.0,43.756,43.7775,43.7488,43.7775,3500.0
2010-09-16 13:40:00,60.88,60.91,60.85,60.9,11600.0,43.7775,43.7991,43.756,43.7919,11600.0
2010-09-16 13:45:00,60.89,60.9,60.85,60.89,19200.0,43.7847,43.7919,43.756,43.7847,19200.0
2010-09-16 13:50:00,60.88,60.91,60.86,60.87,12700.0,43.7775,43.7991,43.7631,43.7703,12700.0
2010-09-16 13:55:00,60.87,60.91,60.85,60.91,8200.0,43.7703,43.7991,43.756,43.7991,8200.0
2010-09-16 14:00:00,60.9,60.94,60.87,60.9,14300.0,43.7919,43.8207,43.7703,43.7919,14300.0
2010-09-16 14:05:00,60.91,60.95,60.88,60.95,13600.0,43.7991,43.8279,43.7775,43.8279,13600.0
2010-09-16 14:10:00,60.95,61.0,60.95,61.0,32300.0,43.8279,43.8638,43.8279,43.8638,32300.0
2010-09-16 14:15:00,61.0,61.05,60.99,60.99,23300.0,43.8638,43.8998,43.8566,43.8566,23300.0
2010-09-16 14:20:00,60.99,61.04,60.97,61.01,9500.0,43.8566,43.8926,43.8422,43.871,9500.0
2010-09-16 14:25:00,61.02,61.11,61.02,61.1,21700.0,43.8782,43.9429,43.8782,43.9357,21700.0
2010-09-16 14:30:00,61.1,61.1,61.04,61.05,20300.0,43.9357,43.9357,43.8926,43.8998,20300.0
2010-09-16 14:35:00,61.06,61.06,61.04,61.04,14200.0,43.907,43.907,43.8926,43.8926,14200.0
2010-09-16 14:40:00,61.05,61.07,61.01,61.06,23300.0,43.8998,43.9142,43.871,43.907,23300.0
2010-09-16 14:45:00,61.06,61.08,61.01,61.08,19000.0,43.907,43.9213,43.871,43.9213,19000.0
2010-09-16 14:50:00,61.08,61.08,61.01,61.03,14600.0,43.9213,43.9213,43.871,43.8854,14600.0
2010-09-16 14:55:00,61.03,61.04,60.98,61.0,20800.0,43.8854,43.8926,43.8494,43.8638,20800.0
2010-09-16 15:00:00,61.0,61.03,61.0,61.03,24800.0,43.8638,43.8854,43.8638,43.8854,24800.0
2010-09-16 15:05:00,61.03,61.08,61.02,61.07,25900.0,43.8854,43.9213,43.8782,43.9142,25900.0
2010-09-16 15:10:00,61.07,61.1,61.05,61.1,24000.0,43.9142,43.9357,43.8998,43.9357,24000.0
2010-09-16 15:15:00,61.09,61.19,61.09,61.19,44900.0,43.9285,44.0004,43.9285,44.0004,44900.0
2010-09-16 15:20:00,61.18,61.2,61.15,61.19,30900.0,43.9933,44.0076,43.9717,44.0004,30900.0
2010-09-16 15:25:00,61.18,61.24,61.18,61.21,39800.0,43.9933,44.0364,43.9933,44.0148,39800.0
2010-09-16 15:30:00,61.22,61.25,61.22,61.22,30900.0,44.022,44.0436,44.022,44.022,30900.0
2010-09-16 15:35:00,61.21,61.25,61.21,61.24,28400.0,44.0148,44.0436,44.0148,44.0364,28400.0
2010-09-16 15:40:00,61.23,61.28,61.23,61.25,28000.0,44.0292,44.0652,44.0292,44.0436,28000.0
2010-09-16 15:45:00,61.25,61.26,61.21,61.24,39200.0,44.0436,44.0508,44.0148,44.0364,39200.0
2010-09-16 15:50:00,61.23,61.24,61.22,61.23,57900.0,44.0292,44.0364,44.022,44.0292,57900.0
2010-09-16 15:55:00,61.23,61.27,61.22,61.23,105600.0,44.0292,44.058,44.022,44.0292,105600.0
2010-09-17 09:30:00,61.5,61.5,61.23,61.27,702200.0,44.2234,44.2234,44.0292,44.058,702200.0
2010-09-17 09:35:00,61.29,61.42,61.14,61.17,82600.0,44.0724,44.1658,43.9645,43.9861,82600.0
2010-09-17 09:40:00,61.18,61.22,61.09,61.17,36200.0,43.9933,44.022,43.9285,43.9861,36200.0
2010-09-17 09:45:00,61.15,61.17,61.09,61.09,74300.0,43.9717,43.9861,43.9285,43.9285,74300.0
2010-09-17 09:50:00,61.08,61.17,61.04,61.06,63300.0,43.9213,43.9861,43.8926,43.907,63300.0
2010-09-17 09:55:00,61.07,61.13,60.96,61.08,69000.0,43.9142,43.9573,43.8351,43.9213,69000.0
2010-09-17 10:00:00,61.06,61.07,60.97,61.03,27400.0,43.907,43.9142,43.8422,43.8854,27400.0
2010-09-17 10:05:00,61.04,61.15,61.0,61.06,47800.0,43.8926,43.9717,43.8638,43.907,47800.0
2010-09-17 10:10:00,61.07,61.08,60.95,61.06,52700.0,43.9142,43.9213,43.8279,43.907,52700.0
2010-09-17 10:15:00,61.07,61.15,61.03,61.12,19900.0,43.9142,43.9717,43.8854,43.9501,19900.0
2010-09-17 10:20:00,61.12,61.24,61.12,61.19,36400.0,43.9501,44.0364,43.9501,44.0004,36400.0
2010-09-17 10:25:00,61.19,61.31,61.17,61.25,21000.0,44.0004,44.0867,43.9861,44.0436,21000.0
2010-09-17 10:30:00,61.25,61.26,61.19,61.23,17000.0,44.0436,44.0508,44.0004,44.0292,17000.0
2010-09-17 10:35:00,61.22,61.31,61.22,61.27,16500.0,44.022,44.0867,44.022,44.058,16500.0
2010-09-17 10:40:00,61.28,61.29,61.18,61.29,31700.0,44.0652,44.0724,43.9933,44.0724,31700.0
2010-09-17 10:45:00,61.29,61.32,61.26,61.31,16300.0,44.0724,44.0939,44.0508,44.0867,16300.0
2010-09-17 10:50:00,61.32,61.32,61.22,61.25,21600.0,44.0939,44.0939,44.022,44.0436,21600.0
2010-09-17 10:55:00,61.25,61.28,61.21,61.25,22500.0,44.0436,44.0652,44.0148,44.0436,22500.0
2010-09-17 11:00:00,61.24,61.37,61.24,61.34,16000.0,44.0364,44.1299,44.0364,44.1083,16000.0
2010-09-17 11:05:00,61.34,61.43,61.32,61.38,37800.0,44.1083,44.173,44.0939,44.1371,37800.0
2010-09-17 11:10:00,61.37,61.45,61.34,61.45,13800.0,44.1299,44.1874,44.1083,44.1874,13800.0
2010-09-17 11:15:00,61.45,61.45,61.41,61.43,6200.0,44.1874,44.1874,44.1586,44.173,6200.0
2010-09-17 11:20:00,61.43,61.43,61.39,61.4,8800.0,44.173,44.173,44.1443,44.1515,8800.0
2010-09-17 11:25:00,61.42,61.42,61.3,61.32,25700.0,44.1658,44.1658,44.0795,44.0939,25700.0
2010-09-17 11:30:00,61.32,61.34,61.28,61.29,13800.0,44.0939,44.1083,44.0652,44.0724,13800.0
2010-09-17 11:35:00,61.28,61.28,61.15,61.26,22900.0,44.0652,44.0652,43.9717,44.0508,22900.0
2010-09-17 11:40:00,61.26,61.29,61.23,61.25,8100.0,44.0508,44.0724,44.0292,44.0436,8100.0
2010-09-17 11:45:00,61.24,61.24,61.19,61.22,14200.0,44.0364,44.0364,44.0004,44.022,14200.0
2010-09-17 11:50:00,61.22,61.26,61.2,61.24,9900.0,44.022,44.0508,44.0076,44.0364,9900.0
2010-09-17 11:55:00,61.25,61.27,61.2,61.2,7300.0,44.0436,44.058,44.0076,44.0076,7300.0
2010-09-17 12:00:00,61.19,61.23,61.19,61.23,5800.0,44.0004,44.0292,44.0004,44.0292,5800.0
2010-09-17 12:05:00,61.23,61.25,61.18,61.25,9600.0,44.0292,44.0436,43.9933,44.0436,9600.0
2010-09-17 12:10:00,61.25,61.27,61.22,61.26,8800.0,44.0436,44.058,44.022,44.0508,8800.0
2010-09-17 12:15:00,61.26,61.28,61.25,61.26,16000.0,44.0508,44.0652,44.0436,44.0508,16000.0
2010-09-17 12:20:00,61.25,61.26,61.2,61.26,9300.0,44.0436,44.0508,44.0076,44.0508,9300.0
2010-09-17 12:25:00,61.25,61.27,61.24,61.24,8300.0,44.0436,44.058,44.0364,44.0364,8300.0
2010-09-17 12:30:00,61.25,61.26,61.19,61.22,17300.0,44.0436,44.0508,44.0004,44.022,17300.0
2010-09-17 12:35:00,61.22,61.25,61.2,61.2,8400.0,44.022,44.0436,44.0076,44.0076,8400.0
2010-09-17 12:40:00,61.2,61.21,61.12,61.15,26200.0,44.0076,44.0148,43.9501,43.9717,26200.0
2010-09-17 12:45:00,61.15,61.16,61.12,61.14,11400.0,43.9717,43.9789,43.9501,43.9645,11400.0
2010-09-17 12:50:00,61.14,61.2,61.12,61.13,23300.0,43.9645,44.0076,43.9501,43.9573,23300.0
2010-09-17 12:55:00,61.13,61.14,61.1,61.1,14000.0,43.9573,43.9645,43.9357,43.9357,14000.0
2010-09-17 13:00:00,61.11,61.17,61.1,61.17,12500.0,43.9429,43.9861,43.9357,43.9861,12500.0
2010-09-17 13:05:00,61.17,61.17,61.09,61.09,20700.0,43.9861,43.9861,43.9285,43.9285,20700.0
2010-09-17 13:10:00,61.09,61.12,61.06,61.11,14700.0,43.9285,43.9501,43.907,43.9429,14700.0
2010-09-17 13:15:00,61.13,61.13,61.06,61.09,9900.0,43.9573,43.9573,43.907,43.9285,9900.0
2010-09-17 13:20:00,61.09,61.12,61.07,61.11,8900.0,43.9285,43.9501,43.9142,43.9429,8900.0
2010-09-17 13:25:00,61.11,61.17,61.1,61.13,13800.0,43.9429,43.9861,43.9357,43.9573,13800.0
2010-09-17 13:30:00,61.14,61.19,61.13,61.16,14600.0,43.9645,44.0004,43.9573,43.9789,14600.0
2010-09-17 13:35:00,61.16,61.17,61.14,61.14,5500.0,43.9789,43.9861,43.9645,43.9645,5500.0
2010-09-17 13:40:00,61.14,61.19,61.11,61.12,14200.0,43.9645,44.0004,43.9429,43.9501,14200.0
2010-09-17 13:45:00,61.11,61.17,61.09,61.17,29900.0,43.9429,43.9861,43.9285,43.9861,29900.0
2010-09-17 13:50:00,61.17,61.21,61.13,61.14,15000.0,43.9861,44.0148,43.9573,43.9645,15000.0
2010-09-17 13:55:00,61.14,61.21,61.14,61.21,27300.0,43.9645,44.0148,43.9645,44.0148,27300.0
2010-09-17 14:00:00,61.21,61.22,61.17,61.17,11300.0,44.0148,44.022,43.9861,43.9861,11300.0
2010-09-17 14:05:00,61.19,61.24,61.19,61.23,29300.0,44.0004,44.0364,44.0004,44.0292,29300.0
2010-09-17 14:10:00,61.23,61.27,61.23,61.26,19900.0,44.0292,44.058,44.0292,44.0508,19900.0
2010-09-17 14:15:00,61.26,61.26,61.24,61.25,14700.0,44.0508,44.0508,44.0364,44.0436,14700.0
2010-09-17 14:20:00,61.25,61.28,61.23,61.27,13500.0,44.0436,44.0652,44.0292,44.058,13500.0
2010-09-17 14:25:00,61.27,61.33,61.23,61.28,34200.0,44.058,44.1011,44.0292,44.0652,34200.0
2010-09-17 14:30:00,61.28,61.38,61.27,61.37,26300.0,44.0652,44.1371,44.058,44.1299,26300.0
2010-09-17 14:35:00,61.37,61.44,61.37,61.4,53400.0,44.1299,44.1802,44.1299,44.1515,53400.0
2010-09-17 14:40:00,61.41,61.41,61.36,61.38,32900.0,44.1586,44.1586,44.1227,44.1371,32900.0
2010-09-17 14:45:00,61.37,61.38,61.3,61.37,13300.0,44.1299,44.1371,44.0795,44.1299,13300.0
2010-09-17 14:50:00,61.37,61.37,61.3,61.32,28600.0,44.1299,44.1299,44.0795,44.0939,28600.0
2010-09-17 14:55:00,61.32,61.4,61.32,61.39,11200.0,44.0939,44.1515,44.0939,44.1443,11200.0
2010-09-17 15:00:00,61.38,61.38,61.34,61.35,15700.0,44.1371,44.1371,44.1083,44.1155,15700.0
2010-09-17 15:05:00,61.36,61.37,61.34,61.34,22500.0,44.1227,44.1299,44.1083,44.1083,22500.0
2010-09-17 15:10:00,61.34,61.34,61.23,61.25,89000.0,44.1083,44.1083,44.0292,44.0436,89000.0
2010-09-17 15:15:00,61.26,61.28,61.23,61.28,30200.0,44.0508,44.0652,44.0292,44.0652,30200.0
2010-09-17 15:20:00,61.27,61.28,61.24,61.26,52300.0,44.058,44.0652,44.0364,44.0508,52300.0
2010-09-17 15:25:00,61.26,61.31,61.2,61.21,90700.0,44.0508,44.0867,44.0076,44.0148,90700.0
2010-09-17 15:30:00,61.21,61.31,61.21,61.29,89300.0,44.0148,44.0867,44.0148,44.0724,89300.0
2010-09-17 15:35:00,61.29,61.31,61.21,61.21,40500.0,44.0724,44.0867,44.0148,44.0148,40500.0
2010-09-17 15:40:00,61.22,61.29,61.21,61.28,43800.0,44.022,44.0724,44.0148,44.0652,43800.0
2010-09-17 15:45:00,61.28,61.3,61.23,61.26,58200.0,44.0652,44.0795,44.0292,44.0508,58200.0
2010-09-17 15:50:00,61.26,61.3,61.26,61.28,123500.0,44.0508,44.0795,44.0508,44.0652,123500.0
2010-09-17 15:55:00,61.28,61.31,61.24,61.31,181900.0,44.0652,44.0867,44.0364,44.0867,181900.0
2010-09-20 09:30:00,61.51,61.62,61.43,61.47,33600.0,44.2306,44.3096,44.173,44.2018,33600.0
2010-09-20 09:35:00,61.46,61.47,61.32,61.33,67900.0,44.1946,44.2018,44.0939,44.1011,67900.0
2010-09-20 09:40:00,61.32,61.33,61.2,61.25,39500.0,44.0939,44.1011,44.0076,44.0436,39500.0
2010-09-20 09:45:00,61.23,61.29,61.22,61.27,43000.0,44.0292,44.0724,44.022,44.058,43000.0
2010-09-20 09:50:00,61.27,61.38,61.27,61.38,45700.0,44.058,44.1371,44.058,44.1371,45700.0
2010-09-20 09:55:00,61.38,61.47,61.34,61.45,30000.0,44.1371,44.2018,44.1083,44.1874,30000.0
2010-09-20 10:00:00,61.43,61.59,61.37,61.59,34700.0,44.173,44.2881,44.1299,44.2881,34700.0
2010-09-20 10:05:00,61.59,61.7,61.57,61.68,44100.0,44.2881,44.3672,44.2737,44.3528,44100.0
2010-09-20 10:10:00,61.67,61.78,61.64,61.74,56100.0,44.3456,44.4247,44.324,44.3959,56100.0
2010-09-20 10:15:00,61.73,61.76,61.72,61.75,87400.0,44.3887,44.4103,44.3816,44.4031,87400.0
2010-09-20 10:20:00,61.75,61.76,61.65,61.65,37400.0,44.4031,44.4103,44.3312,44.3312,37400.0
2010-09-20 10:25:00,61.66,61.67,61.55,61.56,47800.0,44.3384,44.3456,44.2593,44.2665,47800.0
2010-09-20 10:30:00,61.56,61.59,61.5,61.56,57300.0,44.2665,44.2881,44.2234,44.2665,57300.0
2010-09-20 10:35:00,61.56,61.58,61.46,61.48,39800.0,44.2665,44.2809,44.1946,44.209,39800.0
2010-09-20 10:40:00,61.48,61.49,61.41,61.44,54700.0,44.209,44.2162,44.1586,44.1802,54700.0
2010-09-20 10:45:00,61.43,61.56,61.42,61.54,48300.0,44.173,44.2665,44.1658,44.2521,48300.0
2010-09-20 10:50:00,61.53,61.61,61.5,61.57,44600.0,44.2449,44.3025,44.2234,44.2737,44600.0
2010-09-20 10:55:00,61.58,61.58,61.55,61.58,22000.0,44.2809,44.2809,44.2593,44.2809,22000.0
2010-09-20 11:00:00,61.59,61.61,61.53,61.53,13200.0,44.2881,44.3025,44.2449,44.2449,13200.0
2010-09-20 11:05:00,61.53,61.6,61.5,61.52,41400.0,44.2449,44.2953,44.2234,44.2377,41400.0
2010-09-20 11:10:00,61.52,61.55,61.42,61.45,27400.0,44.2377,44.2593,44.1658,44.1874,27400.0
2010-09-20 11:15:00,61.44,61.45,61.38,61.4,26000.0,44.1802,44.1874,44.1371,44.1515,26000.0
2010-09-20 11:20:00,61.4,61.42,61.36,61.38,24400.0,44.1515,44.1658,44.1227,44.1371,24400.0
2010-09-20 11:25:00,61.39,61.44,61.33,61.34,29700.0,44.1443,44.1802,44.1011,44.1083,29700.0
2010-09-20 11:30:00,61.34,61.41,61.32,61.35,31100.0,44.1083,44.1586,44.0939,44.1155,31100.0
2010-09-20 11:35:00,61.35,61.44,61.35,61.4,24200.0,44.1155,44.1802,44.1155,44.1515,24200.0
2010-09-20 11:40:00,61.39,61.4,61.34,61.4,18500.0,44.1443,44.1515,44.1083,44.1515,18500.0
2010-09-20 11:45:00,61.39,61.39,61.32,61.34,21600.0,44.1443,44.1443,44.0939,44.1083,21600.0
2010-09-20 11:50:00,61.35,61.38,61.3,61.32,35500.0,44.1155,44.1371,44.0795,44.0939,35500.0
2010-09-20 11:55:00,61.32,61.34,61.27,61.31,28100.0,44.0939,44.1083,44.058,44.0867,28100.0
2010-09-20 12:00:00,61.31,61.32,61.17,61.18,86100.0,44.0867,44.0939,43.9861,43.9933,86100.0
2010-09-20 12:05:00,61.18,61.19,61.12,61.12,65700.0,43.9933,44.0004,43.9501,43.9501,65700.0
2010-09-20 12:10:00,61.13,61.13,61.05,61.08,89800.0,43.9573,43.9573,43.8998,43.9213,89800.0
2010-09-20 12:15:00,61.08,61.08,60.97,61.06,117800.0,43.9213,43.9213,43.8422,43.907,117800.0
2010-09-20 12:20:00,61.07,61.1,61.03,61.03,21500.0,43.9142,43.9357,43.8854,43.8854,21500.0
2010-09-20 12:25:00,61.03,61.14,61.03,61.09,28300.0,43.8854,43.9645,43.8854,43.9285,28300.0
2010-09-20 12:30:00,61.1,61.16,61.06,61.15,31700.0,43.9357,43.9789,43.907,43.9717,31700.0
2010-09-20 12:35:00,61.15,61.18,61.1,61.13,21500.0,43.9717,43.9933,43.9357,43.9573,21500.0
2010-09-20 12:40:00,61.13,61.14,61.09,61.12,14500.0,43.9573,43.9645,43.9285,43.9501,14500.0
2010-09-20 12:45:00,61.12,61.18,61.11,61.14,33900.0,43.9501,43.9933,43.9429,43.9645,33900.0
2010-09-20 12:50:00,61.13,61.17,61.07,61.17,39800.0,43.9573,43.9861,43.9142,43.9861,39800.0
2010-09-20 12:55:00,61.17,61.18,61.09,61.18,28400.0,43.9861,43.9933,43.9285,43.9933,28400.0
2010-09-20 13:00:00,61.18,61.18,61.11,61.15,22600.0,43.9933,43.9933,43.9429,43.9717,22600.0
2010-09-20 13:05:00,61.15,61.17,61.12,61.16,14700.0,43.9717,43.9861,43.9501,43.9789,14700.0
2010-09-20 13:10:00,61.16,61.17,61.1,61.1,17600.0,43.9789,43.9861,43.9357,43.9357,17600.0
2010-09-20 13:15:00,61.09,61.13,61.08,61.11,15500.0,43.9285,43.9573,43.9213,43.9429,15500.0
2010-09-20 13:20:00,61.11,61.16,61.1,61.15,11700.0,43.9429,43.9789,43.9357,43.9717,11700.0
2010-09-20 13:25:00,61.15,61.19,61.15,61.15,14500.0,43.9717,44.0004,43.9717,43.9717,14500.0
2010-09-20 13:30:00,61.15,61.16,61.1,61.11,17900.0,43.9717,43.9789,43.9357,43.9429,17900.0
2010-09-20 13:35:00,61.11,61.18,61.11,61.16,39400.0,43.9429,43.9933,43.9429,43.9789,39400.0
2010-09-20 13:40:00,61.17,61.22,61.17,61.21,25300.0,43.9861,44.022,43.9861,44.0148,25300.0
2010-09-20 13:45:00,61.2,61.22,61.18,61.19,11100.0,44.0076,44.022,43.9933,44.0004,11100.0
2010-09-20 13:50:00,61.19,61.2,61.16,61.19,10900.0,44.0004,44.0076,43.9789,44.0004,10900.0
2010-09-20 13:55:00,61.18,61.22,61.18,61.22,15900.0,43.9933,44.022,43.9933,44.022,15900.0
2010-09-20 14:00:00,61.22,61.22,61.19,61.2,18900.0,44.022,44.022,44.0004,44.0076,18900.0
2010-09-20 14:05:00,61.21,61.21,61.09,61.11,46500.0,44.0148,44.0148,43.9285,43.9429,46500.0
2010-09-20 14:10:00,61.11,61.13,61.08,61.12,35100.0,43.9429,43.9573,43.9213,43.9501,35100.0
2010-09-20 14:15:00,61.11,61.19,61.1,61.18,27100.0,43.9429,44.0004,43.9357,43.9933,27100.0
2010-09-20 14:20:00,61.18,61.19,61.15,61.18,37800.0,43.9933,44.0004,43.9717,43.9933,37800.0
2010-09-20 14:25:00,61.18,61.19,61.16,61.19,25500.0,43.9933,44.0004,43.9789,44.0004,25500.0
2010-09-20 14:30:00,61.19,61.22,61.19,61.21,39700.0,44.0004,44.022,44.0004,44.0148,39700.0
2010-09-20 14:35:00,61.21,61.25,61.2,61.21,28500.0,44.0148,44.0436,44.0076,44.0148,28500.0
2010-09-20 14:40:00,61.2,61.27,61.2,61.27,36900.0,44.0076,44.058,44.0076,44.058,36900.0
2010-09-20 14:45:00,61.26,61.3,61.2,61.21,40200.0,44.0508,44.0795,44.0076,44.0148,40200.0
2010-09-20 14:50:00,61.21,61.28,61.19,61.27,24700.0,44.0148,44.0652,44.0004,44.058,24700.0
2010-09-20 14:55:00,61.28,61.32,61.22,61.28,39400.0,44.0652,44.0939,44.022,44.0652,39400.0
2010-09-20 15:00:00,61.29,61.32,61.26,61.3,29400.0,44.0724,44.0939,44.0508,44.0795,29400.0
2010-09-20 15:05:00,61.3,61.32,61.25,61.27,34000.0,44.0795,44.0939,44.0436,44.058,34000.0
2010-09-20 15:10:00,61.27,61.27,61.22,61.22,91900.0,44.058,44.058,44.022,44.022,91900.0
2010-09-20 15:15:00,61.23,61.28,61.22,61.25,56100.0,44.0292,44.0652,44.022,44.0436,56100.0
2010-09-20 15:20:00,61.25,61.29,61.2,61.26,74200.0,44.0436,44.0724,44.0076,44.0508,74200.0
2010-09-20 15:25:00,61.26,61.3,61.25,61.27,33100.0,44.0508,44.0795,44.0436,44.058,33100.0
2010-09-20 15:30:00,61.27,61.31,61.26,61.3,30400.0,44.058,44.0867,44.0508,44.0795,30400.0
2010-09-20 15:35:00,61.3,61.32,61.28,61.31,37500.0,44.0795,44.0939,44.0652,44.0867,37500.0
2010-09-20 15:40:00,61.31,61.37,61.3,61.34,53600.0,44.0867,44.1299,44.0795,44.1083,53600.0
2010-09-20 15:45:00,61.34,61.37,61.3,61.32,49400.0,44.1083,44.1299,44.0795,44.0939,49400.0
2010-09-20 15:50:00,61.32,61.43,61.31,61.36,163900.0,44.0939,44.173,44.0867,44.1227,163900.0
2010-09-20 15:55:00,61.35,61.35,61.21,61.31,281200.0,44.1155,44.1155,44.0148,44.0867,281200.0
2010-09-21 09:30:00,61.49,61.5,61.01,61.02,57000.0,44.2162,44.2234,43.871,43.8782,57000.0
2010-09-21 09:35:00,61.04,61.1,60.86,60.91,102600.0,43.8926,43.9357,43.7631,43.7991,102600.0
2010-09-21 09:40:00,60.92,61.18,60.91,61.18,74300.0,43.8063,43.9933,43.7991,43.9933,74300.0
2010-09-21 09:45:00,61.17,61.27,61.16,61.24,41200.0,43.9861,44.058,43.9789,44.0364,41200.0
2010-09-21 09:50:00,61.24,61.25,61.13,61.23,44700.0,44.0364,44.0436,43.9573,44.0292,44700.0
2010-09-21 09:55:00,61.24,61.25,61.13,61.16,32700.0,44.0364,44.0436,43.9573,43.9789,32700.0
2010-09-21 10:00:00,61.17,61.27,61.16,61.22,26500.0,43.9861,44.058,43.9789,44.022,26500.0
2010-09-21 10:05:00,61.22,61.27,61.2,61.21,25600.0,44.022,44.058,44.0076,44.0148,25600.0
2010-09-21 10:10:00,61.22,61.22,61.14,61.14,22900.0,44.022,44.022,43.9645,43.9645,22900.0
2010-09-21 10:15:00,61.15,61.21,61.15,61.19,48100.0,43.9717,44.0148,43.9717,44.0004,48100.0
2010-09-21 10:20:00,61.19,61.2,61.13,61.13,18700.0,44.0004,44.0076,43.9573,43.9573,18700.0
2010-09-21 10:25:00,61.14,61.16,61.07,61.11,21300.0,43.9645,43.9789,43.9142,43.9429,21300.0
2010-09-21 10:30:00,61.11,61.17,61.04,61.04,33300.0,43.9429,43.9861,43.8926,43.8926,33300.0
2010-09-21 10:35:00,61.04,61.07,61.02,61.03,40500.0,43.8926,43.9142,43.8782,43.8854,40500.0
2010-09-21 10:40:00,61.03,61.09,61.02,61.04,30700.0,43.8854,43.9285,43.8782,43.8926,30700.0
2010-09-21 10:45:00,61.04,61.11,61.03,61.11,22900.0,43.8926,43.9429,43.8854,43.9429,22900.0
2010-09-21 10:50:00,61.11,61.15,61.04,61.04,21000.0,43.9429,43.9717,43.8926,43.8926,21000.0
2010-09-21 10:55:00,61.04,61.08,61.02,61.08,24800.0,43.8926,43.9213,43.8782,43.9213,24800.0
2010-09-21 11:00:00,61.08,61.15,61.06,61.12,25900.0,43.9213,43.9717,43.907,43.9501,25900.0
2010-09-21 11:05:00,61.13,61.14,61.07,61.1,39200.0,43.9573,43.9645,43.9142,43.9357,39200.0
2010-09-21 11:10:00,61.09,61.11,61.06,61.11,19700.0,43.9285,43.9429,43.907,43.9429,19700.0
2010-09-21 11:15:00,61.1,61.1,61.06,61.06,20700.0,43.9357,43.9357,43.907,43.907,20700.0
2010-09-21 11:20:00,61.06,61.1,61.03,61.05,20100.0,43.907,43.9357,43.8854,43.8998,20100.0
2010-09-21 11:25:00,61.05,61.08,61.03,61.08,29500.0,43.8998,43.9213,43.8854,43.9213,29500.0
2010-09-21 11:30:00,61.08,61.08,61.0,61.0,32900.0,43.9213,43.9213,43.8638,43.8638,32900.0
2010-09-21 11:35:00,61.0,61.01,60.98,61.01,20700.0,43.8638,43.871,43.8494,43.871,20700.0
2010-09-21 11:40:00,61.01,61.07,61.01,61.07,24100.0,43.871,43.9142,43.871,43.9142,24100.0
2010-09-21 11:45:00,61.07,61.09,60.99,61.0,24700.0,43.9142,43.9285,43.8566,43.8638,24700.0
2010-09-21 11:50:00,61.0,61.0,60.94,60.96,50600.0,43.8638,43.8638,43.8207,43.8351,50600.0
2010-09-21 11:55:00,60.96,60.97,60.95,60.95,25200.0,43.8351,43.8422,43.8279,43.8279,25200.0
2010-09-21 12:00:00,60.96,61.03,60.95,61.0,45200.0,43.8351,43.8854,43.8279,43.8638,45200.0
2010-09-21 12:05:00,61.01,61.01,60.94,60.94,21300.0,43.871,43.871,43.8207,43.8207,21300.0
2010-09-21 12:10:00,60.93,60.97,60.92,60.96,16500.0,43.8135,43.8422,43.8063,43.8351,16500.0
2010-09-21 12:15:00,60.97,61.01,60.96,60.98,23200.0,43.8422,43.871,43.8351,43.8494,23200.0
2010-09-21 12:20:00,60.99,60.99,60.93,60.94,22300.0,43.8566,43.8566,43.8135,43.8207,22300.0
2010-09-21 12:25:00,60.95,60.99,60.94,60.97,18500.0,43.8279,43.8566,43.8207,43.8422,18500.0
2010-09-21 12:30:00,60.96,60.96,60.9,60.93,46400.0,43.8351,43.8351,43.7919,43.8135,46400.0
2010-09-21 12:35:00,60.94,61.0,60.94,61.0,18800.0,43.8207,43.8638,43.8207,43.8638,18800.0
2010-09-21 12:40:00,61.0,61.04,60.99,61.04,17600.0,43.8638,43.8926,43.8566,43.8926,17600.0
2010-09-21 12:45:00,61.03,61.08,61.03,61.05,23200.0,43.8854,43.9213,43.8854,43.8998,23200.0
2010-09-21 12:50:00,61.05,61.11,61.05,61.1,17400.0,43.8998,43.9429,43.8998,43.9357,17400.0
2010-09-21 12:55:00,61.1,61.12,61.1,61.12,15000.0,43.9357,43.9501,43.9357,43.9501,15000.0
2010-09-21 13:00:00,61.11,61.12,61.07,61.11,28300.0,43.9429,43.9501,43.9142,43.9429,28300.0
2010-09-21 13:05:00,61.12,61.12,61.05,61.11,28300.0,43.9501,43.9501,43.8998,43.9429,28300.0
2010-09-21 13:10:00,61.1,61.12,61.08,61.09,15300.0,43.9357,43.9501,43.9213,43.9285,15300.0
2010-09-21 13:15:00,61.09,61.09,61.06,61.08,11700.0,43.9285,43.9285,43.907,43.9213,11700.0
2010-09-21 13:20:00,61.08,61.12,61.07,61.09,8700.0,43.9213,43.9501,43.9142,43.9285,8700.0
2010-09-21 13:25:00,61.09,61.12,61.03,61.04,16800.0,43.9285,43.9501,43.8854,43.8926,16800.0
2010-09-21 13:30:00,61.04,61.04,60.98,61.0,15100.0,43.8926,43.8926,43.8494,43.8638,15100.0
2010-09-21 13:35:00,61.01,61.05,61.0,61.02,18700.0,43.871,43.8998,43.8638,43.8782,18700.0
2010-09-21 13:40:00,61.02,61.1,60.99,61.1,18900.0,43.8782,43.9357,43.8566,43.9357,18900.0
2010-09-21 13:45:00,61.11,61.13,61.08,61.12,16200.0,43.9429,43.9573,43.9213,43.9501,16200.0
2010-09-21 13:50:00,61.13,61.17,61.1,61.15,21400.0,43.9573,43.9861,43.9357,43.9717,21400.0
2010-09-21 13:55:00,61.15,61.2,61.15,61.17,20400.0,43.9717,44.0076,43.9717,43.9861,20400.0
2010-09-21 14:00:00,61.19,61.2,61.16,61.19,12600.0,44.0004,44.0076,43.9789,44.0004,12600.0
2010-09-21 14:05:00,61.19,61.19,61.14,61.15,10600.0,44.0004,44.0004,43.9645,43.9717,10600.0
2010-09-21 14:10:00,61.16,61.21,61.04,61.04,52900.0,43.9789,44.0148,43.8926,43.8926,52900.0
2010-09-21 14:15:00,61.06,61.28,60.93,61.2,117700.0,43.907,44.0652,43.8135,44.0076,117700.0
2010-09-21 14:20:00,61.19,61.22,61.11,61.19,79300.0,44.0004,44.022,43.9429,44.0004,79300.0
2010-09-21 14:25:00,61.18,61.23,61.09,61.22,43700.0,43.9933,44.0292,43.9285,44.022,43700.0
2010-09-21 14:30:00,61.2,61.34,61.17,61.31,58600.0,44.0076,44.1083,43.9861,44.0867,58600.0
2010-09-21 14:35:00,61.31,61.53,61.29,61.53,128900.0,44.0867,44.2449,44.0724,44.2449,128900.0
2010-09-21 14:40:00,61.52,61.53,61.44,61.44,51300.0,44.2377,44.2449,44.1802,44.1802,51300.0
2010-09-21 14:45:00,61.45,61.46,61.39,61.41,33600.0,44.1874,44.1946,44.1443,44.1586,33600.0
2010-09-21 14:50:00,61.4,61.41,61.32,61.34,51900.0,44.1515,44.1586,44.0939,44.1083,51900.0
2010-09-21 14:55:00,61.35,61.38,61.3,61.35,51200.0,44.1155,44.1371,44.0795,44.1155,51200.0
2010-09-21 15:00:00,61.36,61.36,61.18,61.28,57500.0,44.1227,44.1227,43.9933,44.0652,57500.0
2010-09-21 15:05:00,61.27,61.31,61.22,61.28,44000.0,44.058,44.0867,44.022,44.0652,44000.0
2010-09-21 15:10:00,61.28,61.29,61.18,61.25,41000.0,44.0652,44.0724,43.9933,44.0436,41000.0
2010-09-21 15:15:00,61.25,61.35,61.25,61.35,31900.0,44.0436,44.1155,44.0436,44.1155,31900.0
2010-09-21 15:20:00,61.35,61.36,61.29,61.31,42700.0,44.1155,44.1227,44.0724,44.0867,42700.0
2010-09-21 15:25:00,61.32,61.33,61.24,61.3,36700.0,44.0939,44.1011,44.0364,44.0795,36700.0
2010-09-21 15:30:00,61.29,61.3,61.19,61.26,71200.0,44.0724,44.0795,44.0004,44.0508,71200.0
2010-09-21 15:35:00,61.26,61.26,61.11,61.2,81300.0,44.0508,44.0508,43.9429,44.0076,81300.0
2010-09-21 15:40:00,61.19,61.29,61.18,61.28,40200.0,44.0004,44.0724,43.9933,44.0652,40200.0
2010-09-21 15:45:00,61.28,61.3,61.2,61.22,61400.0,44.0652,44.0795,44.0076,44.022,61400.0
2010-09-21 15:50:00,61.23,61.31,61.23,61.26,82100.0,44.0292,44.0867,44.0292,44.0508,82100.0
2010-09-21 15:55:00,61.27,61.31,61.25,61.31,118900.0,44.058,44.0867,44.0436,44.0867,118900.0
2010-09-22 09:30:00,61.56,62.0,61.52,61.96,190100.0,44.2665,44.5829,44.2377,44.5541,190100.0
2010-09-22 09:35:00,61.97,62.16,61.74,62.08,171100.0,44.5613,44.698,44.3959,44.6404,171100.0
2010-09-22 09:40:00,62.09,62.15,61.98,62.09,125500.0,44.6476,44.6908,44.5685,44.6476,125500.0
2010-09-22 09:45:00,62.09,62.15,62.03,62.1,92400.0,44.6476,44.6908,44.6045,44.6548,92400.0
2010-09-22 09:50:00,62.1,62.25,62.06,62.22,183700.0,44.6548,44.7627,44.626,44.7411,183700.0
2010-09-22 09:55:00,62.22,62.24,62.11,62.14,116000.0,44.7411,44.7555,44.662,44.6836,116000.0
2010-09-22 10:00:00,62.13,62.16,61.97,61.97,139000.0,44.6764,44.698,44.5613,44.5613,139000.0
2010-09-22 10:05:00,61.97,62.08,61.91,62.03,82100.0,44.5613,44.6404,44.5182,44.6045,82100.0
2010-09-22 10:10:00,62.03,62.2,62.03,62.2,78300.0,44.6045,44.7267,44.6045,44.7267,78300.0
2010-09-22 10:15:00,62.21,62.25,62.14,62.16,109000.0,44.7339,44.7627,44.6836,44.698,109000.0
2010-09-22 10:20:00,62.15,62.19,62.12,62.17,55900.0,44.6908,44.7195,44.6692,44.7051,55900.0
2010-09-22 10:25:00,62.17,62.19,62.05,62.05,43700.0,44.7051,44.7195,44.6189,44.6189,43700.0
2010-09-22 10:30:00,62.05,62.08,62.0,62.08,38800.0,44.6189,44.6404,44.5829,44.6404,38800.0
2010-09-22 10:35:00,62.08,62.11,61.97,61.99,62600.0,44.6404,44.662,44.5613,44.5757,62600.0
2010-09-22 10:40:00,61.99,62.03,61.97,62.0,43500.0,44.5757,44.6045,44.5613,44.5829,43500.0
2010-09-22 10:45:00,61.99,62.11,61.99,62.09,33700.0,44.5757,44.662,44.5757,44.6476,33700.0
2010-09-22 10:50:00,62.09,62.11,62.02,62.03,26400.0,44.6476,44.662,44.5973,44.6045,26400.0
2010-09-22 10:55:00,62.04,62.09,61.96,61.96,63400.0,44.6117,44.6476,44.5541,44.5541,63400.0
2010-09-22 11:00:00,61.96,61.97,61.89,61.9,28500.0,44.5541,44.5613,44.5038,44.511,28500.0
2010-09-22 11:05:00,61.9,61.91,61.75,61.82,75600.0,44.511,44.5182,44.4031,44.4535,75600.0
2010-09-22 11:10:00,61.82,61.88,61.73,61.82,54700.0,44.4535,44.4966,44.3887,44.4535,54700.0
2010-09-22 11:15:00,61.83,61.87,61.8,61.81,22400.0,44.4607,44.4894,44.4391,44.4463,22400.0
2010-09-22 11:20:00,61.81,61.81,61.72,61.74,25200.0,44.4463,44.4463,44.3816,44.3959,25200.0
2010-09-22 11:25:00,61.72,61.8,61.69,61.79,38900.0,44.3816,44.4391,44.36,44.4319,38900.0
2010-09-22 11:30:00,61.78,61.86,61.77,61.81,128900.0,44.4247,44.4822,44.4175,44.4463,128900.0
2010-09-22 11:35:00,61.82,61.83,61.77,61.8,50100.0,44.4535,44.4607,44.4175,44.4391,50100.0
2010-09-22 11:40:00,61.8,61.84,61.78,61.83,67200.0,44.4391,44.4678,44.4247,44.4607,67200.0
2010-09-22 11:45:00,61.84,61.94,61.84,61.93,26500.0,44.4678,44.5398,44.4678,44.5326,26500.0
2010-09-22 11:50:00,61.93,61.99,61.93,61.95,29000.0,44.5326,44.5757,44.5326,44.5469,29000.0
2010-09-22 11:55:00,61.96,61.97,61.94,61.96,21900.0,44.5541,44.5613,44.5398,44.5541,21900.0
2010-09-22 12:00:00,61.96,61.97,61.92,61.95,23600.0,44.5541,44.5613,44.5254,44.5469,23600.0
2010-09-22 12:05:00,61.95,61.98,61.93,61.98,18800.0,44.5469,44.5685,44.5326,44.5685,18800.0
2010-09-22 12:10:00,61.97,61.98,61.94,61.95,39500.0,44.5613,44.5685,44.5398,44.5469,39500.0
2010-09-22 12:15:00,61.93,61.96,61.88,61.89,49000.0,44.5326,44.5541,44.4966,44.5038,49000.0
2010-09-22 12:20:00,61.9,61.94,61.88,61.93,19800.0,44.511,44.5398,44.4966,44.5326,19800.0
2010-09-22 12:25:00,61.94,61.98,61.93,61.97,35900.0,44.5398,44.5685,44.5326,44.5613,35900.0
2010-09-22 12:30:00,61.98,62.03,61.97,62.01,30200.0,44.5685,44.6045,44.5613,44.5901,30200.0
2010-09-22 12:35:00,62.01,62.02,61.95,61.98,69700.0,44.5901,44.5973,44.5469,44.5685,69700.0
2010-09-22 12:40:00,61.98,62.07,61.98,62.02,31900.0,44.5685,44.6332,44.5685,44.5973,31900.0
2010-09-22 12:45:00,62.02,62.04,62.0,62.0,4700.0,44.5973,44.6117,44.5829,44.5829,4700.0
2010-09-22 12:50:00,62.0,62.0,61.98,61.98,21400.0,44.5829,44.5829,44.5685,44.5685,21400.0
2010-09-22 12:55:00,61.98,62.01,61.97,61.98,22500.0,44.5685,44.5901,44.5613,44.5685,22500.0
2010-09-22 13:00:00,61.97,62.02,61.94,61.99,15900.0,44.5613,44.5973,44.5398,44.5757,15900.0
2010-09-22 13:05:00,62.0,62.0,61.92,61.97,39300.0,44.5829,44.5829,44.5254,44.5613,39300.0
2010-09-22 13:10:00,61.97,62.01,61.96,62.01,27000.0,44.5613,44.5901,44.5541,44.5901,27000.0
2010-09-22 13:15:00,62.01,62.01,61.97,62.0,33000.0,44.5901,44.5901,44.5613,44.5829,33000.0
2010-09-22 13:20:00,62.01,62.01,61.98,61.99,31700.0,44.5901,44.5901,44.5685,44.5757,31700.0
2010-09-22 13:25:00,61.98,62.02,61.97,62.01,45300.0,44.5685,44.5973,44.5613,44.5901,45300.0
2010-09-22 13:30:00,62.02,62.06,61.98,62.04,54600.0,44.5973,44.626,44.5685,44.6117,54600.0
2010-09-22 13:35:00,62.03,62.1,62.02,62.04,45200.0,44.6045,44.6548,44.5973,44.6117,45200.0
2010-09-22 13:40:00,62.06,62.06,62.0,62.0,22100.0,44.626,44.626,44.5829,44.5829,22100.0
2010-09-22 13:45:00,62.01,62.01,61.99,62.0,16400.0,44.5901,44.5901,44.5757,44.5829,16400.0
2010-09-22 13:50:00,62.0,62.0,61.96,61.99,38500.0,44.5829,44.5829,44.5541,44.5757,38500.0
2010-09-22 13:55:00,61.98,62.0,61.97,61.99,27800.0,44.5685,44.5829,44.5613,44.5757,27800.0
2010-09-22 14:00:00,61.99,62.0,61.96,61.98,39000.0,44.5757,44.5829,44.5541,44.5685,39000.0
2010-09-22 14:05:00,61.99,62.03,61.95,62.03,51800.0,44.5757,44.6045,44.5469,44.6045,51800.0
2010-09-22 14:10:00,62.02,62.04,61.95,62.03,44300.0,44.5973,44.6117,44.5469,44.6045,44300.0
2010-09-22 14:15:00,62.02,62.02,61.93,61.93,26700.0,44.5973,44.5973,44.5326,44.5326,26700.0
2010-09-22 14:20:00,61.94,62.0,61.94,61.99,44200.0,44.5398,44.5829,44.5398,44.5757,44200.0
2010-09-22 14:25:00,61.99,62.05,61.98,62.04,24300.0,44.5757,44.6189,44.5685,44.6117,24300.0
2010-09-22 14:30:00,62.04,62.12,62.04,62.09,50300.0,44.6117,44.6692,44.6117,44.6476,50300.0
2010-09-22 14:35:00,62.1,62.2,62.05,62.16,32600.0,44.6548,44.7267,44.6189,44.698,32600.0
2010-09-22 14:40:00,62.16,62.21,62.06,62.07,78000.0,44.698,44.7339,44.626,44.6332,78000.0
2010-09-22 14:45:00,62.07,62.16,62.06,62.13,33500.0,44.6332,44.698,44.626,44.6764,33500.0
2010-09-22 14:50:00,62.14,62.2,62.13,62.19,33800.0,44.6836,44.7267,44.6764,44.7195,33800.0
2010-09-22 14:55:00,62.19,62.25,62.19,62.25,41800.0,44.7195,44.7627,44.7195,44.7627,41800.0
2010-09-22 15:00:00,62.24,62.25,62.21,62.22,32200.0,44.7555,44.7627,44.7339,44.7411,32200.0
2010-09-22 15:05:00,62.22,62.27,62.22,62.26,84600.0,44.7411,44.7771,44.7411,44.7699,84600.0
2010-09-22 15:10:00,62.26,62.32,62.25,62.3,75000.0,44.7699,44.813,44.7627,44.7986,75000.0
2010-09-22 15:15:00,62.3,62.43,62.28,62.33,140200.0,44.7986,44.8921,44.7842,44.8202,140200.0
2010-09-22 15:20:00,62.33,62.38,62.32,62.36,68400.0,44.8202,44.8561,44.813,44.8418,68400.0
2010-09-22 15:25:00,62.35,62.36,62.32,62.34,32500.0,44.8346,44.8418,44.813,44.8274,32500.0
2010-09-22 15:30:00,62.33,62.35,62.28,62.34,81100.0,44.8202,44.8346,44.7842,44.8274,81100.0
2010-09-22 15:35:00,62.34,62.42,62.33,62.41,66200.0,44.8274,44.8849,44.8202,44.8777,66200.0
2010-09-22 15:40:00,62.41,62.45,62.34,62.37,107300.0,44.8777,44.9065,44.8274,44.849,107300.0
2010-09-22 15:45:00,62.37,62.39,62.3,62.33,100500.0,44.849,44.8633,44.7986,44.8202,100500.0
2010-09-22 15:50:00,62.33,62.36,62.27,62.36,132500.0,44.8202,44.8418,44.7771,44.8418,132500.0
2010-09-22 15:55:00,62.36,62.4,62.31,62.35,193900.0,44.8418,44.8705,44.8058,44.8346,193900.0
2010-09-23 09:30:00,62.05,62.13,61.99,62.03,63300.0,44.6189,44.6764,44.5757,44.6045,63300.0
2010-09-23 09:35:00,62.04,62.13,61.88,62.13,75700.0,44.6117,44.6764,44.4966,44.6764,75700.0
2010-09-23 09:40:00,62.15,62.27,62.12,62.22,59800.0,44.6908,44.7771,44.6692,44.7411,59800.0
2010-09-23 09:45:00,62.22,62.25,62.14,62.21,22300.0,44.7411,44.7627,44.6836,44.7339,22300.0
2010-09-23 09:50:00,62.21,62.21,62.13,62.16,21500.0,44.7339,44.7339,44.6764,44.698,21500.0
2010-09-23 09:55:00,62.15,62.18,62.1,62.12,27200.0,44.6908,44.7123,44.6548,44.6692,27200.0
2010-09-23 10:00:00,62.13,62.31,62.13,62.27,33100.0,44.6764,44.8058,44.6764,44.7771,33100.0
2010-09-23 10:05:00,62.27,62.42,62.25,62.35,41200.0,44.7771,44.8849,44.7627,44.8346,41200.0
2010-09-23 10:10:00,62.35,62.43,62.35,62.35,47000.0,44.8346,44.8921,44.8346,44.8346,47000.0
2010-09-23 10:15:00,62.35,62.38,62.3,62.36,52000.0,44.8346,44.8561,44.7986,44.8418,52000.0
2010-09-23 10:20:00,62.36,62.39,62.31,62.32,32500.0,44.8418,44.8633,44.8058,44.813,32500.0
2010-09-23 10:25:00,62.31,62.49,62.31,62.48,29300.0,44.8058,44.9352,44.8058,44.9281,29300.0
2010-09-23 10:30:00,62.49,62.61,62.47,62.53,90100.0,44.9352,45.0215,44.9209,44.964,90100.0
2010-09-23 10:35:00,62.53,62.55,62.45,62.46,40800.0,44.964,44.9784,44.9065,44.9137,40800.0
2010-09-23 10:40:00,62.45,62.53,62.45,62.52,26500.0,44.9065,44.964,44.9065,44.9568,26500.0
2010-09-23 10:45:00,62.52,62.56,62.51,62.51,16600.0,44.9568,44.9856,44.9496,44.9496,16600.0
2010-09-23 10:50:00,62.51,62.53,62.45,62.45,17200.0,44.9496,44.964,44.9065,44.9065,17200.0
2010-09-23 10:55:00,62.45,62.46,62.39,62.39,20000.0,44.9065,44.9137,44.8633,44.8633,20000.0
2010-09-23 11:00:00,62.38,62.4,62.34,62.4,23500.0,44.8561,44.8705,44.8274,44.8705,23500.0
2010-09-23 11:05:00,62.4,62.41,62.36,62.39,13500.0,44.8705,44.8777,44.8418,44.8633,13500.0
2010-09-23 11:10:00,62.39,62.44,62.37,62.41,16300.0,44.8633,44.8993,44.849,44.8777,16300.0
2010-09-23 11:15:00,62.4,62.49,62.39,62.49,18000.0,44.8705,44.9352,44.8633,44.9352,18000.0
2010-09-23 11:20:00,62.49,62.52,62.45,62.45,21800.0,44.9352,44.9568,44.9065,44.9065,21800.0
2010-09-23 11:25:00,62.44,62.49,62.4,62.49,32800.0,44.8993,44.9352,44.8705,44.9352,32800.0
2010-09-23 11:30:00,62.49,62.57,62.49,62.52,24700.0,44.9352,44.9928,44.9352,44.9568,24700.0
2010-09-23 11:35:00,62.52,62.58,62.46,62.46,23000.0,44.9568,45.0,44.9137,44.9137,23000.0
2010-09-23 11:40:00,62.46,62.52,62.45,62.52,28200.0,44.9137,44.9568,44.9065,44.9568,28200.0
2010-09-23 11:45:00,62.52,62.54,62.47,62.5,70400.0,44.9568,44.9712,44.9209,44.9424,70400.0
2010-09-23 11:50:00,62.5,62.51,62.43,62.47,20000.0,44.9424,44.9496,44.8921,44.9209,20000.0
2010-09-23 11:55:00,62.46,62.53,62.46,62.5,30700.0,44.9137,44.964,44.9137,44.9424,30700.0
2010-09-23 12:00:00,62.5,62.51,62.47,62.48,19500.0,44.9424,44.9496,44.9209,44.9281,19500.0
2010-09-23 12:05:00,62.48,62.52,62.44,62.49,19600.0,44.9281,44.9568,44.8993,44.9352,19600.0
2010-09-23 12:10:00,62.49,62.51,62.44,62.44,14300.0,44.9352,44.9496,44.8993,44.8993,14300.0
2010-09-23 12:15:00,62.44,62.48,62.44,62.48,9500.0,44.8993,44.9281,44.8993,44.9281,9500.0
2010-09-23 12:20:00,62.48,62.48,62.44,62.48,13200.0,44.9281,44.9281,44.8993,44.9281,13200.0
2010-09-23 12:25:00,62.49,62.5,62.47,62.49,17900.0,44.9352,44.9424,44.9209,44.9352,17900.0
2010-09-23 12:30:00,62.49,62.51,62.46,62.48,7800.0,44.9352,44.9496,44.9137,44.9281,7800.0
2010-09-23 12:35:00,62.48,62.51,62.48,62.48,21900.0,44.9281,44.9496,44.9281,44.9281,21900.0
2010-09-23 12:40:00,62.49,62.51,62.48,62.49,22500.0,44.9352,44.9496,44.9281,44.9352,22500.0
2010-09-23 12:45:00,62.48,62.53,62.48,62.53,14800.0,44.9281,44.964,44.9281,44.964,14800.0
2010-09-23 12:50:00,62.54,62.57,62.53,62.53,11400.0,44.9712,44.9928,44.964,44.964,11400.0
2010-09-23 12:55:00,62.52,62.58,62.51,62.56,21900.0,44.9568,45.0,44.9496,44.9856,21900.0
2010-09-23 13:00:00,62.55,62.62,62.55,62.62,27600.0,44.9784,45.0287,44.9784,45.0287,27600.0
2010-09-23 13:05:00,62.61,62.65,62.61,62.65,33700.0,45.0215,45.0503,45.0215,45.0503,33700.0
2010-09-23 13:10:00,62.65,62.7,62.63,62.67,75700.0,45.0503,45.0863,45.0359,45.0647,75700.0
2010-09-23 13:15:00,62.67,62.69,62.65,62.67,57100.0,45.0647,45.0791,45.0503,45.0647,57100.0
2010-09-23 13:20:00,62.66,62.74,62.66,62.74,25200.0,45.0575,45.115,45.0575,45.115,25200.0
2010-09-23 13:25:00,62.75,62.81,62.74,62.76,39600.0,45.1222,45.1654,45.115,45.1294,39600.0
2010-09-23 13:30:00,62.76,62.76,62.71,62.74,14800.0,45.1294,45.1294,45.0934,45.115,14800.0
2010-09-23 13:35:00,62.75,62.78,62.74,62.75,14900.0,45.1222,45.1438,45.115,45.1222,14900.0
2010-09-23 13:40:00,62.76,62.78,62.71,62.74,14500.0,45.1294,45.1438,45.0934,45.115,14500.0
2010-09-23 13:45:00,62.73,62.76,62.67,62.69,28500.0,45.1078,45.1294,45.0647,45.0791,28500.0
2010-09-23 13:50:00,62.68,62.78,62.68,62.76,24500.0,45.0719,45.1438,45.0719,45.1294,24500.0
2010-09-23 13:55:00,62.77,62.8,62.75,62.76,23100.0,45.1366,45.1582,45.1222,45.1294,23100.0
2010-09-23 14:00:00,62.75,62.79,62.71,62.71,34200.0,45.1222,45.151,45.0934,45.0934,34200.0
2010-09-23 14:05:00,62.72,62.78,62.72,62.76,22400.0,45.1006,45.1438,45.1006,45.1294,22400.0
2010-09-23 14:10:00,62.76,62.8,62.76,62.78,20700.0,45.1294,45.1582,45.1294,45.1438,20700.0
2010-09-23 14:15:00,62.78,62.8,62.77,62.78,25700.0,45.1438,45.1582,45.1366,45.1438,25700.0
2010-09-23 14:20:00,62.78,62.81,62.77,62.79,16600.0,45.1438,45.1654,45.1366,45.151,16600.0
2010-09-23 14:25:00,62.8,62.8,62.74,62.77,15900.0,45.1582,45.1582,45.115,45.1366,15900.0
2010-09-23 14:30:00,62.77,62.82,62.77,62.78,23200.0,45.1366,45.1725,45.1366,45.1438,23200.0
2010-09-23 14:35:00,62.78,62.79,62.7,62.71,31400.0,45.1438,45.151,45.0863,45.0934,31400.0
2010-09-23 14:40:00,62.72,62.73,62.64,62.66,41500.0,45.1006,45.1078,45.0431,45.0575,41500.0
2010-09-23 14:45:00,62.66,62.71,62.65,62.71,87200.0,45.0575,45.0934,45.0503,45.0934,87200.0
2010-09-23 14:50:00,62.7,62.7,62.62,62.64,64900.0,45.0863,45.0863,45.0287,45.0431,64900.0
2010-09-23 14:55:00,62.63,62.68,62.59,62.64,83400.0,45.0359,45.0719,45.0072,45.0431,83400.0
2010-09-23 15:00:00,62.63,62.68,62.61,62.66,65100.0,45.0359,45.0719,45.0215,45.0575,65100.0
2010-09-23 15:05:00,62.65,62.65,62.54,62.57,73900.0,45.0503,45.0503,44.9712,44.9928,73900.0
2010-09-23 15:10:00,62.56,62.61,62.55,62.57,63000.0,44.9856,45.0215,44.9784,44.9928,63000.0
2010-09-23 15:15:00,62.56,62.57,62.46,62.5,124400.0,44.9856,44.9928,44.9137,44.9424,124400.0
2010-09-23 15:20:00,62.49,62.56,62.47,62.56,39300.0,44.9352,44.9856,44.9209,44.9856,39300.0
2010-09-23 15:25:00,62.56,62.57,62.44,62.45,62000.0,44.9856,44.9928,44.8993,44.9065,62000.0
2010-09-23 15:30:00,62.45,62.48,62.35,62.39,81700.0,44.9065,44.9281,44.8346,44.8633,81700.0
2010-09-23 15:35:00,62.38,62.43,62.34,62.39,74400.0,44.8561,44.8921,44.8274,44.8633,74400.0
2010-09-23 15:40:00,62.37,62.43,62.32,62.36,74500.0,44.849,44.8921,44.813,44.8418,74500.0
2010-09-23 15:45:00,62.35,62.46,62.34,62.41,82600.0,44.8346,44.9137,44.8274,44.8777,82600.0
2010-09-23 15:50:00,62.41,62.44,62.37,62.43,86400.0,44.8777,44.8993,44.849,44.8921,86400.0
2010-09-23 15:55:00,62.42,62.52,62.42,62.5,168600.0,44.8849,44.9568,44.8849,44.9424,168600.0
2010-09-24 09:30:00,63.0,63.08,62.78,63.07,99600.0,45.302,45.3595,45.1438,45.3523,99600.0
2010-09-24 09:35:00,63.07,63.09,62.98,63.04,41600.0,45.3523,45.3667,45.2876,45.3307,41600.0
2010-09-24 09:40:00,63.05,63.1,62.95,63.03,82500.0,45.3379,45.3739,45.266,45.3236,82500.0
2010-09-24 09:45:00,63.03,63.08,62.93,62.94,46000.0,45.3236,45.3595,45.2516,45.2588,46000.0
2010-09-24 09:50:00,62.93,63.13,62.93,63.12,61000.0,45.2516,45.3955,45.2516,45.3883,61000.0
2010-09-24 09:55:00,63.13,63.2,63.07,63.16,44800.0,45.3955,45.4458,45.3523,45.417,44800.0
2010-09-24 10:00:00,63.17,63.28,63.12,63.27,93200.0,45.4242,45.5033,45.3883,45.4961,93200.0
2010-09-24 10:05:00,63.27,63.33,63.26,63.3,46300.0,45.4961,45.5393,45.4889,45.5177,46300.0
2010-09-24 10:10:00,63.3,63.4,63.27,63.37,94900.0,45.5177,45.5896,45.4961,45.568,94900.0
2010-09-24 10:15:00,63.37,63.48,63.33,63.41,73600.0,45.568,45.6471,45.5393,45.5968,73600.0
2010-09-24 10:20:00,63.42,63.46,63.38,63.45,49900.0,45.604,45.6328,45.5752,45.6256,49900.0
2010-09-24 10:25:00,63.46,63.55,63.45,63.53,54500.0,45.6328,45.6975,45.6256,45.6831,54500.0
2010-09-24 10:30:00,63.53,63.55,63.42,63.42,38100.0,45.6831,45.6975,45.604,45.604,38100.0
2010-09-24 10:35:00,63.42,63.45,63.4,63.42,74900.0,45.604,45.6256,45.5896,45.604,74900.0
2010-09-24 10:40:00,63.41,63.53,63.41,63.48,137800.0,45.5968,45.6831,45.5968,45.6471,137800.0
2010-09-24 10:45:00,63.47,63.52,63.44,63.49,24700.0,45.6399,45.6759,45.6184,45.6543,24700.0
2010-09-24 10:50:00,63.49,63.53,63.44,63.45,28700.0,45.6543,45.6831,45.6184,45.6256,28700.0
2010-09-24 10:55:00,63.46,63.51,63.45,63.5,25100.0,45.6328,45.6687,45.6256,45.6615,25100.0
2010-09-24 11:00:00,63.5,63.53,63.48,63.53,21000.0,45.6615,45.6831,45.6471,45.6831,21000.0
2010-09-24 11:05:00,63.52,63.54,63.48,63.51,56300.0,45.6759,45.6903,45.6471,45.6687,56300.0
2010-09-24 11:10:00,63.51,63.51,63.44,63.5,60800.0,45.6687,45.6687,45.6184,45.6615,60800.0
2010-09-24 11:15:00,63.49,63.5,63.45,63.5,17800.0,45.6543,45.6615,45.6256,45.6615,17800.0
2010-09-24 11:20:00,63.51,63.54,63.47,63.5,23300.0,45.6687,45.6903,45.6399,45.6615,23300.0
2010-09-24 11:25:00,63.5,63.5,63.47,63.49,18200.0,45.6615,45.6615,45.6399,45.6543,18200.0
2010-09-24 11:30:00,63.49,63.55,63.49,63.51,25900.0,45.6543,45.6975,45.6543,45.6687,25900.0
2010-09-24 11:35:00,63.5,63.53,63.5,63.5,13900.0,45.6615,45.6831,45.6615,45.6615,13900.0
2010-09-24 11:40:00,63.5,63.5,63.41,63.42,13500.0,45.6615,45.6615,45.5968,45.604,13500.0
2010-09-24 11:45:00,63.42,63.44,63.4,63.44,24100.0,45.604,45.6184,45.5896,45.6184,24100.0
2010-09-24 11:50:00,63.44,63.44,63.38,63.4,30700.0,45.6184,45.6184,45.5752,45.5896,30700.0
2010-09-24 11:55:00,63.4,63.46,63.39,63.46,18500.0,45.5896,45.6328,45.5824,45.6328,18500.0
2010-09-24 12:00:00,63.45,63.52,63.43,63.48,24100.0,45.6256,45.6759,45.6112,45.6471,24100.0
2010-09-24 12:05:00,63.47,63.5,63.47,63.5,15500.0,45.6399,45.6615,45.6399,45.6615,15500.0
2010-09-24 12:10:00,63.5,63.51,63.44,63.46,21100.0,45.6615,45.6687,45.6184,45.6328,21100.0
2010-09-24 12:15:00,63.45,63.51,63.45,63.51,27700.0,45.6256,45.6687,45.6256,45.6687,27700.0
2010-09-24 12:20:00,63.5,63.51,63.47,63.5,17400.0,45.6615,45.6687,45.6399,45.6615,17400.0
2010-09-24 12:25:00,63.5,63.53,63.48,63.53,26400.0,45.6615,45.6831,45.6471,45.6831,26400.0
2010-09-24 12:30:00,63.53,63.57,63.52,63.55,33400.0,45.6831,45.7119,45.6759,45.6975,33400.0
2010-09-24 12:35:00,63.55,63.64,63.55,63.64,66400.0,45.6975,45.7622,45.6975,45.7622,66400.0
2010-09-24 12:40:00,63.64,63.69,63.63,63.69,56500.0,45.7622,45.7981,45.755,45.7981,56500.0
2010-09-24 12:45:00,63.7,63.71,63.66,63.69,32600.0,45.8053,45.8125,45.7766,45.7981,32600.0
2010-09-24 12:50:00,63.7,63.75,63.69,63.74,31000.0,45.8053,45.8413,45.7981,45.8341,31000.0
2010-09-24 12:55:00,63.75,63.82,63.74,63.81,108000.0,45.8413,45.8916,45.8341,45.8844,108000.0
2010-09-24 13:00:00,63.81,63.89,63.78,63.88,121200.0,45.8844,45.942,45.8629,45.9348,121200.0
2010-09-24 13:05:00,63.88,64.04,63.86,63.97,178400.0,45.9348,46.0498,45.9204,45.9995,178400.0
2010-09-24 13:10:00,63.97,63.97,63.84,63.93,51000.0,45.9995,45.9995,45.906,45.9707,51000.0
2010-09-24 13:15:00,63.94,63.96,63.86,63.87,47600.0,45.9779,45.9923,45.9204,45.9276,47600.0
2010-09-24 13:20:00,63.86,63.89,63.84,63.87,19200.0,45.9204,45.942,45.906,45.9276,19200.0
2010-09-24 13:25:00,63.88,63.9,63.85,63.88,22700.0,45.9348,45.9491,45.9132,45.9348,22700.0
2010-09-24 13:30:00,63.89,64.01,63.87,64.0,49100.0,45.942,46.0282,45.9276,46.0211,49100.0
2010-09-24 13:35:00,64.0,64.04,63.99,64.01,39300.0,46.0211,46.0498,46.0139,46.0282,39300.0
2010-09-24 13:40:00,64.01,64.03,63.99,64.01,40800.0,46.0282,46.0426,46.0139,46.0282,40800.0
2010-09-24 13:45:00,64.01,64.19,64.01,64.1,162300.0,46.0282,46.1577,46.0282,46.093,162300.0
2010-09-24 13:50:00,64.1,64.11,64.05,64.06,34700.0,46.093,46.1002,46.057,46.0642,34700.0
2010-09-24 13:55:00,64.05,64.08,63.94,63.95,28400.0,46.057,46.0786,45.9779,45.9851,28400.0
2010-09-24 14:00:00,63.95,64.03,63.95,63.99,30300.0,45.9851,46.0426,45.9851,46.0139,30300.0
2010-09-24 14:05:00,63.98,64.03,63.98,64.01,18100.0,46.0067,46.0426,46.0067,46.0282,18100.0
2010-09-24 14:10:00,64.01,64.19,63.97,64.09,190500.0,46.0282,46.1577,45.9995,46.0858,190500.0
2010-09-24 14:15:00,64.08,64.11,64.07,64.07,38500.0,46.0786,46.1002,46.0714,46.0714,38500.0
2010-09-24 14:20:00,64.07,64.1,64.06,64.1,27700.0,46.0714,46.093,46.0642,46.093,27700.0
2010-09-24 14:25:00,64.1,64.16,64.09,64.15,43400.0,46.093,46.1361,46.0858,46.1289,43400.0
2010-09-24 14:30:00,64.15,64.19,64.14,64.18,37500.0,46.1289,46.1577,46.1217,46.1505,37500.0
2010-09-24 14:35:00,64.17,64.24,64.17,64.23,50600.0,46.1433,46.1936,46.1433,46.1864,50600.0
2010-09-24 14:40:00,64.24,64.27,64.23,64.25,52000.0,46.1936,46.2152,46.1864,46.2008,52000.0
2010-09-24 14:45:00,64.27,64.31,64.18,64.19,59300.0,46.2152,46.244,46.1505,46.1577,59300.0
2010-09-24 14:50:00,64.19,64.19,64.11,64.12,52200.0,46.1577,46.1577,46.1002,46.1073,52200.0
2010-09-24 14:55:00,64.12,64.15,64.11,64.15,48200.0,46.1073,46.1289,46.1002,46.1289,48200.0
2010-09-24 15:00:00,64.14,64.15,64.12,64.12,36400.0,46.1217,46.1289,46.1073,46.1073,36400.0
2010-09-24 15:05:00,64.12,64.13,64.03,64.03,77600.0,46.1073,46.1145,46.0426,46.0426,77600.0
2010-09-24 15:10:00,64.03,64.09,64.02,64.09,47900.0,46.0426,46.0858,46.0354,46.0858,47900.0
2010-09-24 15:15:00,64.08,64.1,64.05,64.08,37700.0,46.0786,46.093,46.057,46.0786,37700.0
2010-09-24 15:20:00,64.08,64.09,64.04,64.05,38200.0,46.0786,46.0858,46.0498,46.057,38200.0
2010-09-24 15:25:00,64.05,64.06,64.0,64.02,51200.0,46.057,46.0642,46.0211,46.0354,51200.0
2010-09-24 15:30:00,64.02,64.03,64.0,64.02,51800.0,46.0354,46.0426,46.0211,46.0354,51800.0
2010-09-24 15:35:00,64.02,64.09,64.01,64.08,65700.0,46.0354,46.0858,46.0282,46.0786,65700.0
2010-09-24 15:40:00,64.08,64.1,64.02,64.03,53700.0,46.0786,46.093,46.0354,46.0426,53700.0
2010-09-24 15:45:00,64.03,64.11,64.03,64.05,102600.0,46.0426,46.1002,46.0426,46.057,102600.0
2010-09-24 15:50:00,64.05,64.1,64.04,64.08,105900.0,46.057,46.093,46.0498,46.0786,105900.0
2010-09-24 15:55:00,64.07,64.08,63.99,64.07,182000.0,46.0714,46.0786,46.0139,46.0714,182000.0
2010-09-27 09:30:00,63.84,64.01,63.8,64.01,74800.0,45.906,46.0282,45.8772,46.0282,74800.0
2010-09-27 09:35:00,64.0,64.04,63.94,64.0,86300.0,46.0211,46.0498,45.9779,46.0211,86300.0
2010-09-27 09:40:00,64.0,64.04,63.86,64.0,102700.0,46.0211,46.0498,45.9204,46.0211,102700.0
2010-09-27 09:45:00,64.0,64.05,63.99,64.0,60800.0,46.0211,46.057,46.0139,46.0211,60800.0
2010-09-27 09:50:00,64.01,64.02,63.96,64.02,59800.0,46.0282,46.0354,45.9923,46.0354,59800.0
2010-09-27 09:55:00,64.02,64.03,63.88,63.88,61100.0,46.0354,46.0426,45.9348,45.9348,61100.0
2010-09-27 10:00:00,63.87,64.02,63.86,64.0,72500.0,45.9276,46.0354,45.9204,46.0211,72500.0
2010-09-27 10:05:00,64.0,64.05,63.99,64.02,31900.0,46.0211,46.057,46.0139,46.0354,31900.0
2010-09-27 10:10:00,64.0,64.02,63.99,64.0,48800.0,46.0211,46.0354,46.0139,46.0211,48800.0
2010-09-27 10:15:00,64.0,64.05,63.99,64.04,53000.0,46.0211,46.057,46.0139,46.0498,53000.0
2010-09-27 10:20:00,64.04,64.09,63.95,64.05,57700.0,46.0498,46.0858,45.9851,46.057,57700.0
2010-09-27 10:25:00,64.04,64.14,64.0,64.1,36100.0,46.0498,46.1217,46.0211,46.093,36100.0
2010-09-27 10:30:00,64.09,64.09,64.0,64.02,44400.0,46.0858,46.0858,46.0211,46.0354,44400.0
2010-09-27 10:35:00,64.01,64.02,63.96,64.0,35200.0,46.0282,46.0354,45.9923,46.0211,35200.0
2010-09-27 10:40:00,63.99,64.05,63.99,64.01,25100.0,46.0139,46.057,46.0139,46.0282,25100.0
2010-09-27 10:45:00,64.02,64.02,63.95,64.0,65300.0,46.0354,46.0354,45.9851,46.0211,65300.0
2010-09-27 10:50:00,64.0,64.0,63.86,63.87,37700.0,46.0211,46.0211,45.9204,45.9276,37700.0
2010-09-27 10:55:00,63.87,63.89,63.81,63.89,33600.0,45.9276,45.942,45.8844,45.942,33600.0
2010-09-27 11:00:00,63.88,64.02,63.85,64.0,118400.0,45.9348,46.0354,45.9132,46.0211,118400.0
2010-09-27 11:05:00,64.0,64.0,63.82,63.83,26000.0,46.0211,46.0211,45.8916,45.8988,26000.0
2010-09-27 11:10:00,63.83,63.85,63.72,63.72,44800.0,45.8988,45.9132,45.8197,45.8197,44800.0
2010-09-27 11:15:00,63.71,63.76,63.66,63.75,30900.0,45.8125,45.8485,45.7766,45.8413,30900.0
2010-09-27 11:20:00,63.75,63.77,63.71,63.72,29500.0,45.8413,45.8557,45.8125,45.8197,29500.0
2010-09-27 11:25:00,63.72,63.75,63.71,63.74,22400.0,45.8197,45.8413,45.8125,45.8341,22400.0
2010-09-27 11:30:00,63.74,63.78,63.73,63.78,17000.0,45.8341,45.8629,45.8269,45.8629,17000.0
2010-09-27 11:35:00,63.78,63.79,63.71,63.74,29800.0,45.8629,45.8701,45.8125,45.8341,29800.0
2010-09-27 11:40:00,63.74,63.78,63.73,63.75,17000.0,45.8341,45.8629,45.8269,45.8413,17000.0
2010-09-27 11:45:00,63.74,63.81,63.72,63.81,527000.0,45.8341,45.8844,45.8197,45.8844,527000.0
2010-09-27 11:50:00,63.81,63.84,63.8,63.84,51200.0,45.8844,45.906,45.8772,45.906,51200.0
2010-09-27 11:55:00,63.86,63.91,63.86,63.9,33900.0,45.9204,45.9563,45.9204,45.9491,33900.0
2010-09-27 12:00:00,63.89,63.98,63.88,63.91,36300.0,45.942,46.0067,45.9348,45.9563,36300.0
2010-09-27 12:05:00,63.9,63.94,63.87,63.87,30700.0,45.9491,45.9779,45.9276,45.9276,30700.0
2010-09-27 12:10:00,63.87,63.87,63.75,63.76,29900.0,45.9276,45.9276,45.8413,45.8485,29900.0
2010-09-27 12:15:00,63.77,63.85,63.77,63.8,16600.0,45.8557,45.9132,45.8557,45.8772,16600.0
2010-09-27 12:20:00,63.81,63.81,63.73,63.76,13300.0,45.8844,45.8844,45.8269,45.8485,13300.0
2010-09-27 12:25:00,63.77,63.78,63.72,63.78,18500.0,45.8557,45.8629,45.8197,45.8629,18500.0
2010-09-27 12:30:00,63.78,63.8,63.75,63.8,29500.0,45.8629,45.8772,45.8413,45.8772,29500.0
2010-09-27 12:35:00,63.79,63.86,63.79,63.85,43000.0,45.8701,45.9204,45.8701,45.9132,43000.0
2010-09-27 12:40:00,63.84,63.85,63.81,63.83,11300.0,45.906,45.9132,45.8844,45.8988,11300.0
2010-09-27 12:45:00,63.83,63.83,63.79,63.8,11500.0,45.8988,45.8988,45.8701,45.8772,11500.0
2010-09-27 12:50:00,63.82,63.82,63.73,63.76,10400.0,45.8916,45.8916,45.8269,45.8485,10400.0
2010-09-27 12:55:00,63.76,63.76,63.72,63.72,24700.0,45.8485,45.8485,45.8197,45.8197,24700.0
2010-09-27 13:00:00,63.71,63.78,63.7,63.78,22300.0,45.8125,45.8629,45.8053,45.8629,22300.0
2010-09-27 13:05:00,63.78,63.82,63.74,63.79,15900.0,45.8629,45.8916,45.8341,45.8701,15900.0
2010-09-27 13:10:00,63.8,63.83,63.77,63.81,16700.0,45.8772,45.8988,45.8557,45.8844,16700.0
2010-09-27 13:15:00,63.81,63.81,63.73,63.74,12900.0,45.8844,45.8844,45.8269,45.8341,12900.0
2010-09-27 13:20:00,63.75,63.76,63.71,63.74,19900.0,45.8413,45.8485,45.8125,45.8341,19900.0
2010-09-27 13:25:00,63.74,63.77,63.74,63.76,18100.0,45.8341,45.8557,45.8341,45.8485,18100.0
2010-09-27 13:30:00,63.75,63.77,63.72,63.76,19700.0,45.8413,45.8557,45.8197,45.8485,19700.0
2010-09-27 13:35:00,63.76,63.8,63.76,63.8,11000.0,45.8485,45.8772,45.8485,45.8772,11000.0
2010-09-27 13:40:00,63.8,63.87,63.78,63.85,20200.0,45.8772,45.9276,45.8629,45.9132,20200.0
2010-09-27 13:45:00,63.83,63.88,63.82,63.82,105700.0,45.8988,45.9348,45.8916,45.8916,105700.0
2010-09-27 13:50:00,63.81,63.87,63.81,63.85,16400.0,45.8844,45.9276,45.8844,45.9132,16400.0
2010-09-27 13:55:00,63.85,63.91,63.85,63.9,30200.0,45.9132,45.9563,45.9132,45.9491,30200.0
2010-09-27 14:00:00,63.9,63.93,63.84,63.85,14300.0,45.9491,45.9707,45.906,45.9132,14300.0
2010-09-27 14:05:00,63.85,63.87,63.81,63.81,17000.0,45.9132,45.9276,45.8844,45.8844,17000.0
2010-09-27 14:10:00,63.82,63.84,63.81,63.84,14200.0,45.8916,45.906,45.8844,45.906,14200.0
2010-09-27 14:15:00,63.85,63.85,63.79,63.81,24600.0,45.9132,45.9132,45.8701,45.8844,24600.0
2010-09-27 14:20:00,63.81,63.83,63.81,63.82,14600.0,45.8844,45.8988,45.8844,45.8916,14600.0
2010-09-27 14:25:00,63.82,63.85,63.82,63.84,19400.0,45.8916,45.9132,45.8916,45.906,19400.0
2010-09-27 14:30:00,63.84,63.9,63.83,63.84,36900.0,45.906,45.9491,45.8988,45.906,36900.0
2010-09-27 14:35:00,63.84,63.88,63.84,63.84,94200.0,45.906,45.9348,45.906,45.906,94200.0
2010-09-27 14:40:00,63.85,63.88,63.83,63.86,35900.0,45.9132,45.9348,45.8988,45.9204,35900.0
2010-09-27 14:45:00,63.86,63.88,63.82,63.88,23600.0,45.9204,45.9348,45.8916,45.9348,23600.0
2010-09-27 14:50:00,63.89,63.93,63.86,63.91,42800.0,45.942,45.9707,45.9204,45.9563,42800.0
2010-09-27 14:55:00,63.92,63.92,63.88,63.88,34400.0,45.9635,45.9635,45.9348,45.9348,34400.0
2010-09-27 15:00:00,63.88,63.9,63.85,63.9,56000.0,45.9348,45.9491,45.9132,45.9491,56000.0
2010-09-27 15:05:00,63.9,63.91,63.89,63.91,70900.0,45.9491,45.9563,45.942,45.9563,70900.0
2010-09-27 15:10:00,63.91,63.91,63.84,63.87,44900.0,45.9563,45.9563,45.906,45.9276,44900.0
2010-09-27 15:15:00,63.87,63.88,63.86,63.87,22600.0,45.9276,45.9348,45.9204,45.9276,22600.0
2010-09-27 15:20:00,63.86,63.92,63.86,63.9,37100.0,45.9204,45.9635,45.9204,45.9491,37100.0
2010-09-27 15:25:00,63.91,63.92,63.9,63.9,28000.0,45.9563,45.9635,45.9491,45.9491,28000.0
2010-09-27 15:30:00,63.9,63.9,63.86,63.88,51900.0,45.9491,45.9491,45.9204,45.9348,51900.0
2010-09-27 15:35:00,63.87,63.88,63.82,63.83,47300.0,45.9276,45.9348,45.8916,45.8988,47300.0
2010-09-27 15:40:00,63.83,63.85,63.82,63.85,67400.0,45.8988,45.9132,45.8916,45.9132,67400.0
2010-09-27 15:45:00,63.85,63.9,63.84,63.87,425900.0,45.9132,45.9491,45.906,45.9276,425900.0
2010-09-27 15:50:00,63.87,63.88,63.69,63.71,336200.0,45.9276,45.9348,45.7981,45.8125,336200.0
2010-09-27 15:55:00,63.71,63.81,63.63,63.73,421200.0,45.8125,45.8844,45.755,45.8269,421200.0
2010-09-28 09:30:00,63.86,64.28,63.69,63.92,108500.0,45.9204,46.2224,45.7981,45.9635,108500.0
2010-09-28 09:35:00,63.92,64.06,63.85,63.95,95000.0,45.9635,46.0642,45.9132,45.9851,95000.0
2010-09-28 09:40:00,63.96,64.0,63.81,63.95,147400.0,45.9923,46.0211,45.8844,45.9851,147400.0
2010-09-28 09:45:00,63.92,63.97,63.74,63.85,105600.0,45.9635,45.9995,45.8341,45.9132,105600.0
2010-09-28 09:50:00,63.85,63.93,63.76,63.83,208200.0,45.9132,45.9707,45.8485,45.8988,208200.0
2010-09-28 09:55:00,63.83,63.92,63.78,63.9,114900.0,45.8988,45.9635,45.8629,45.9491,114900.0
2010-09-28 10:00:00,63.89,64.05,63.83,64.01,305300.0,45.942,46.057,45.8988,46.0282,305300.0
2010-09-28 10:05:00,64.02,64.03,63.83,63.93,131400.0,46.0354,46.0426,45.8988,45.9707,131400.0
2010-09-28 10:10:00,63.94,64.01,63.85,64.0,78900.0,45.9779,46.0282,45.9132,46.0211,78900.0
2010-09-28 10:15:00,64.01,64.09,63.98,64.0,63300.0,46.0282,46.0858,46.0067,46.0211,63300.0
2010-09-28 10:20:00,64.0,64.06,63.95,64.01,44500.0,46.0211,46.0642,45.9851,46.0282,44500.0
2010-09-28 10:25:00,64.03,64.17,64.02,64.02,39600.0,46.0426,46.1433,46.0354,46.0354,39600.0
2010-09-28 10:30:00,64.02,64.13,64.0,64.09,47000.0,46.0354,46.1145,46.0211,46.0858,47000.0
2010-09-28 10:35:00,64.09,64.22,64.08,64.18,62700.0,46.0858,46.1793,46.0786,46.1505,62700.0
2010-09-28 10:40:00,64.19,64.32,64.16,64.28,49900.0,46.1577,46.2512,46.1361,46.2224,49900.0
2010-09-28 10:45:00,64.28,64.29,64.2,64.22,20000.0,46.2224,46.2296,46.1649,46.1793,20000.0
2010-09-28 10:50:00,64.23,64.27,64.18,64.24,45500.0,46.1864,46.2152,46.1505,46.1936,45500.0
2010-09-28 10:55:00,64.24,64.37,64.24,64.34,56300.0,46.1936,46.2871,46.1936,46.2655,56300.0
2010-09-28 11:00:00,64.34,64.37,64.24,64.25,71200.0,46.2655,46.2871,46.1936,46.2008,71200.0
2010-09-28 11:05:00,64.24,64.32,64.21,64.28,43600.0,46.1936,46.2512,46.1721,46.2224,43600.0
2010-09-28 11:10:00,64.28,64.35,64.28,64.32,23400.0,46.2224,46.2727,46.2224,46.2512,23400.0
2010-09-28 11:15:00,64.31,64.32,64.23,64.31,17100.0,46.244,46.2512,46.1864,46.244,17100.0
2010-09-28 11:20:00,64.31,64.36,64.26,64.28,13700.0,46.244,46.2799,46.208,46.2224,13700.0
2010-09-28 11:25:00,64.28,64.43,64.24,64.38,43800.0,46.2224,46.3303,46.1936,46.2943,43800.0
2010-09-28 11:30:00,64.38,64.45,64.38,64.38,27800.0,46.2943,46.3446,46.2943,46.2943,27800.0
2010-09-28 11:35:00,64.38,64.45,64.38,64.4,18400.0,46.2943,46.3446,46.2943,46.3087,18400.0
2010-09-28 11:40:00,64.4,64.46,64.32,64.33,45400.0,46.3087,46.3518,46.2512,46.2584,45400.0
2010-09-28 11:45:00,64.34,64.42,64.32,64.4,14900.0,46.2655,46.3231,46.2512,46.3087,14900.0
2010-09-28 11:50:00,64.39,64.39,64.29,64.29,11600.0,46.3015,46.3015,46.2296,46.2296,11600.0
2010-09-28 11:55:00,64.3,64.35,64.3,64.33,15700.0,46.2368,46.2727,46.2368,46.2584,15700.0
2010-09-28 12:00:00,64.33,64.33,64.23,64.25,22100.0,46.2584,46.2584,46.1864,46.2008,22100.0
2010-09-28 12:05:00,64.26,64.26,64.19,64.24,25900.0,46.208,46.208,46.1577,46.1936,25900.0
2010-09-28 12:10:00,64.24,64.24,64.19,64.2,17900.0,46.1936,46.1936,46.1577,46.1649,17900.0
2010-09-28 12:15:00,64.2,64.24,64.19,64.21,22600.0,46.1649,46.1936,46.1577,46.1721,22600.0
2010-09-28 12:20:00,64.2,64.33,64.2,64.28,19600.0,46.1649,46.2584,46.1649,46.2224,19600.0
2010-09-28 12:25:00,64.29,64.36,64.25,64.26,40400.0,46.2296,46.2799,46.2008,46.208,40400.0
2010-09-28 12:30:00,64.27,64.32,64.22,64.27,18500.0,46.2152,46.2512,46.1793,46.2152,18500.0
2010-09-28 12:35:00,64.27,64.3,64.26,64.3,9300.0,46.2152,46.2368,46.208,46.2368,9300.0
2010-09-28 12:40:00,64.3,64.32,64.29,64.3,10900.0,46.2368,46.2512,46.2296,46.2368,10900.0
2010-09-28 12:45:00,64.3,64.35,64.29,64.31,9400.0,46.2368,46.2727,46.2296,46.244,9400.0
2010-09-28 12:50:00,64.31,64.33,64.3,64.32,9900.0,46.244,46.2584,46.2368,46.2512,9900.0
2010-09-28 12:55:00,64.33,64.35,64.32,64.34,9200.0,46.2584,46.2727,46.2512,46.2655,9200.0
2010-09-28 13:00:00,64.34,64.35,64.31,64.31,13100.0,46.2655,46.2727,46.244,46.244,13100.0
2010-09-28 13:05:00,64.3,64.44,64.29,64.44,82500.0,46.2368,46.3375,46.2296,46.3375,82500.0
2010-09-28 13:10:00,64.44,64.45,64.39,64.44,31800.0,46.3375,46.3446,46.3015,46.3375,31800.0
2010-09-28 13:15:00,64.44,64.59,64.44,64.56,86400.0,46.3375,46.4453,46.3375,46.4237,86400.0
2010-09-28 13:20:00,64.56,64.62,64.56,64.58,20300.0,46.4237,46.4669,46.4237,46.4381,20300.0
2010-09-28 13:25:00,64.59,64.61,64.54,64.6,23200.0,46.4453,46.4597,46.4094,46.4525,23200.0
2010-09-28 13:30:00,64.6,64.63,64.59,64.6,17700.0,46.4525,46.4741,46.4453,46.4525,17700.0
2010-09-28 13:35:00,64.6,64.74,64.58,64.73,79200.0,46.4525,46.5532,46.4381,46.546,79200.0
2010-09-28 13:40:00,64.73,64.84,64.73,64.82,77200.0,46.546,46.6251,46.546,46.6107,77200.0
2010-09-28 13:45:00,64.82,64.85,64.71,64.84,67400.0,46.6107,46.6323,46.5316,46.6251,67400.0
2010-09-28 13:50:00,64.85,65.11,64.85,64.95,200000.0,46.6323,46.8192,46.6323,46.7042,200000.0
2010-09-28 13:55:00,64.96,65.05,64.93,65.05,45000.0,46.7114,46.7761,46.6898,46.7761,45000.0
2010-09-28 14:00:00,65.04,65.04,64.99,65.0,74400.0,46.7689,46.7689,46.7329,46.7401,74400.0
2010-09-28 14:05:00,65.0,65.03,64.96,65.03,86800.0,46.7401,46.7617,46.7114,46.7617,86800.0
2010-09-28 14:10:00,65.03,65.09,64.99,65.0,46500.0,46.7617,46.8049,46.7329,46.7401,46500.0
2010-09-28 14:15:00,65.0,65.03,64.95,64.95,48500.0,46.7401,46.7617,46.7042,46.7042,48500.0
2010-09-28 14:20:00,64.94,64.96,64.86,64.9,42500.0,46.697,46.7114,46.6395,46.6682,42500.0
2010-09-28 14:25:00,64.9,64.91,64.78,64.8,30400.0,46.6682,46.6754,46.5819,46.5963,30400.0
2010-09-28 14:30:00,64.79,64.8,64.73,64.77,63200.0,46.5891,46.5963,46.546,46.5747,63200.0
2010-09-28 14:35:00,64.78,64.78,64.72,64.76,54900.0,46.5819,46.5819,46.5388,46.5676,54900.0
2010-09-28 14:40:00,64.76,64.81,64.73,64.78,62400.0,46.5676,46.6035,46.546,46.5819,62400.0
2010-09-28 14:45:00,64.78,64.78,64.65,64.66,84300.0,46.5819,46.5819,46.4885,46.4956,84300.0
2010-09-28 14:50:00,64.67,64.68,64.58,64.64,40000.0,46.5028,46.51,46.4381,46.4813,40000.0
2010-09-28 14:55:00,64.64,64.65,64.54,64.57,136900.0,46.4813,46.4885,46.4094,46.4309,136900.0
2010-09-28 15:00:00,64.57,64.6,64.53,64.55,58300.0,46.4309,46.4525,46.4022,46.4166,58300.0
2010-09-28 15:05:00,64.55,64.61,64.48,64.61,130900.0,46.4166,46.4597,46.3662,46.4597,130900.0
2010-09-28 15:10:00,64.6,64.7,64.57,64.68,82400.0,46.4525,46.5244,46.4309,46.51,82400.0
2010-09-28 15:15:00,64.68,64.75,64.67,64.68,86600.0,46.51,46.5604,46.5028,46.51,86600.0
2010-09-28 15:20:00,64.68,64.68,64.56,64.57,60800.0,46.51,46.51,46.4237,46.4309,60800.0
2010-09-28 15:25:00,64.57,64.61,64.56,64.57,46100.0,46.4309,46.4597,46.4237,46.4309,46100.0
2010-09-28 15:30:00,64.58,64.71,64.54,64.7,58300.0,46.4381,46.5316,46.4094,46.5244,58300.0
2010-09-28 15:35:00,64.7,64.76,64.69,64.76,82600.0,46.5244,46.5676,46.5172,46.5676,82600.0
2010-09-28 15:40:00,64.77,64.85,64.74,64.82,123900.0,46.5747,46.6323,46.5532,46.6107,123900.0
2010-09-28 15:45:00,64.83,65.02,64.8,64.98,234300.0,46.6179,46.7545,46.5963,46.7258,234300.0
2010-09-28 15:50:00,64.97,65.04,64.95,65.03,135800.0,46.7186,46.7689,46.7042,46.7617,135800.0
2010-09-28 15:55:00,65.03,65.04,64.91,65.01,301400.0,46.7617,46.7689,46.6754,46.7473,301400.0
2010-09-29 09:30:00,64.91,65.15,64.84,64.99,92400.0,46.6754,46.848,46.6251,46.7329,92400.0
2010-09-29 09:35:00,64.99,65.22,64.97,65.09,156500.0,46.7329,46.8983,46.7186,46.8049,156500.0
2010-09-29 09:40:00,65.1,65.18,65.02,65.04,78800.0,46.812,46.8696,46.7545,46.7689,78800.0
2010-09-29 09:45:00,65.05,65.1,64.89,64.91,79800.0,46.7761,46.812,46.661,46.6754,79800.0
2010-09-29 09:50:00,64.91,64.97,64.89,64.95,120000.0,46.6754,46.7186,46.661,46.7042,120000.0
2010-09-29 09:55:00,64.96,65.0,64.86,64.9,79900.0,46.7114,46.7401,46.6395,46.6682,79900.0
2010-09-29 10:00:00,64.9,64.93,64.8,64.87,106700.0,46.6682,46.6898,46.5963,46.6467,106700.0
2010-09-29 10:05:00,64.88,64.97,64.87,64.89,73000.0,46.6538,46.7186,46.6467,46.661,73000.0
2010-09-29 10:10:00,64.89,64.89,64.79,64.83,56500.0,46.661,46.661,46.5891,46.6179,56500.0
2010-09-29 10:15:00,64.82,64.83,64.61,64.62,74400.0,46.6107,46.6179,46.4597,46.4669,74400.0
2010-09-29 10:20:00,64.62,64.7,64.55,64.65,59900.0,46.4669,46.5244,46.4166,46.4885,59900.0
2010-09-29 10:25:00,64.65,64.65,64.54,64.61,55200.0,46.4885,46.4885,46.4094,46.4597,55200.0
2010-09-29 10:30:00,64.61,64.75,64.61,64.72,43800.0,46.4597,46.5604,46.4597,46.5388,43800.0
2010-09-29 10:35:00,64.72,64.76,64.68,64.75,42200.0,46.5388,46.5676,46.51,46.5604,42200.0
2010-09-29 10:40:00,64.75,64.77,64.65,64.7,48000.0,46.5604,46.5747,46.4885,46.5244,48000.0
2010-09-29 10:45:00,64.7,64.79,64.66,64.77,35100.0,46.5244,46.5891,46.4956,46.5747,35100.0
2010-09-29 10:50:00,64.76,64.76,64.7,64.74,30300.0,46.5676,46.5676,46.5244,46.5532,30300.0
2010-09-29 10:55:00,64.73,64.73,64.67,64.7,23800.0,46.546,46.546,46.5028,46.5244,23800.0
2010-09-29 11:00:00,64.7,64.73,64.67,64.69,44400.0,46.5244,46.546,46.5028,46.5172,44400.0
2010-09-29 11:05:00,64.68,64.72,64.64,64.66,32200.0,46.51,46.5388,46.4813,46.4956,32200.0
2010-09-29 11:10:00,64.66,64.71,64.66,64.69,24600.0,46.4956,46.5316,46.4956,46.5172,24600.0
2010-09-29 11:15:00,64.68,64.68,64.61,64.61,17700.0,46.51,46.51,46.4597,46.4597,17700.0
2010-09-29 11:20:00,64.6,64.66,64.6,64.64,24300.0,46.4525,46.4956,46.4525,46.4813,24300.0
2010-09-29 11:25:00,64.64,64.65,64.57,64.62,18200.0,46.4813,46.4885,46.4309,46.4669,18200.0
2010-09-29 11:30:00,64.63,64.67,64.62,64.67,15500.0,46.4741,46.5028,46.4669,46.5028,15500.0
2010-09-29 11:35:00,64.67,64.71,64.66,64.68,14500.0,46.5028,46.5316,46.4956,46.51,14500.0
2010-09-29 11:40:00,64.68,64.7,64.63,64.63,13800.0,46.51,46.5244,46.4741,46.4741,13800.0
2010-09-29 11:45:00,64.64,64.68,64.62,64.62,15400.0,46.4813,46.51,46.4669,46.4669,15400.0
2010-09-29 11:50:00,64.63,64.65,64.6,64.63,12400.0,46.4741,46.4885,46.4525,46.4741,12400.0
2010-09-29 11:55:00,64.64,64.72,64.64,64.7,25600.0,46.4813,46.5388,46.4813,46.5244,25600.0
2010-09-29 12:00:00,64.7,64.71,64.59,64.63,73600.0,46.5244,46.5316,46.4453,46.4741,73600.0
2010-09-29 12:05:00,64.63,64.67,64.59,64.67,10100.0,46.4741,46.5028,46.4453,46.5028,10100.0
2010-09-29 12:10:00,64.67,64.68,64.66,64.67,9700.0,46.5028,46.51,46.4956,46.5028,9700.0
2010-09-29 12:15:00,64.66,64.67,64.61,64.63,21300.0,46.4956,46.5028,46.4597,46.4741,21300.0
2010-09-29 12:20:00,64.63,64.66,64.62,64.65,37700.0,46.4741,46.4956,46.4669,46.4885,37700.0
2010-09-29 12:25:00,64.65,64.65,64.56,64.57,15900.0,46.4885,46.4885,46.4237,46.4309,15900.0
2010-09-29 12:30:00,64.57,64.58,64.44,64.45,73300.0,46.4309,46.4381,46.3375,46.3446,73300.0
2010-09-29 12:35:00,64.46,64.49,64.39,64.48,36500.0,46.3518,46.3734,46.3015,46.3662,36500.0
2010-09-29 12:40:00,64.48,64.54,64.47,64.53,16900.0,46.3662,46.4094,46.359,46.4022,16900.0
2010-09-29 12:45:00,64.53,64.54,64.49,64.51,45100.0,46.4022,46.4094,46.3734,46.3878,45100.0
2010-09-29 12:50:00,64.51,64.59,64.5,64.59,23800.0,46.3878,46.4453,46.3806,46.4453,23800.0
2010-09-29 12:55:00,64.58,64.65,64.56,64.63,24900.0,46.4381,46.4885,46.4237,46.4741,24900.0
2010-09-29 13:00:00,64.62,64.64,64.56,64.6,20900.0,46.4669,46.4813,46.4237,46.4525,20900.0
2010-09-29 13:05:00,64.6,64.6,64.52,64.53,24800.0,46.4525,46.4525,46.395,46.4022,24800.0
2010-09-29 13:10:00,64.53,64.61,64.53,64.58,13300.0,46.4022,46.4597,46.4022,46.4381,13300.0
2010-09-29 13:15:00,64.57,64.65,64.57,64.65,14800.0,46.4309,46.4885,46.4309,46.4885,14800.0
2010-09-29 13:20:00,64.64,64.65,64.59,64.6,10600.0,46.4813,46.4885,46.4453,46.4525,10600.0
2010-09-29 13:25:00,64.61,64.62,64.58,64.58,15200.0,46.4597,46.4669,46.4381,46.4381,15200.0
2010-09-29 13:30:00,64.58,64.66,64.58,64.66,17800.0,46.4381,46.4956,46.4381,46.4956,17800.0
2010-09-29 13:35:00,64.66,64.66,64.54,64.57,48600.0,46.4956,46.4956,46.4094,46.4309,48600.0
2010-09-29 13:40:00,64.57,64.63,64.54,64.61,43900.0,46.4309,46.4741,46.4094,46.4597,43900.0
2010-09-29 13:45:00,64.62,64.71,64.62,64.7,31000.0,46.4669,46.5316,46.4669,46.5244,31000.0
2010-09-29 13:50:00,64.7,64.74,64.68,64.72,30700.0,46.5244,46.5532,46.51,46.5388,30700.0
2010-09-29 13:55:00,64.72,64.85,64.72,64.78,48300.0,46.5388,46.6323,46.5388,46.5819,48300.0
2010-09-29 14:00:00,64.78,64.83,64.76,64.77,54200.0,46.5819,46.6179,46.5676,46.5747,54200.0
2010-09-29 14:05:00,64.76,64.77,64.73,64.74,11100.0,46.5676,46.5747,46.546,46.5532,11100.0
2010-09-29 14:10:00,64.74,64.85,64.73,64.83,24800.0,46.5532,46.6323,46.546,46.6179,24800.0
2010-09-29 14:15:00,64.83,64.89,64.81,64.82,30100.0,46.6179,46.661,46.6035,46.6107,30100.0
2010-09-29 14:20:00,64.82,64.84,64.77,64.81,18900.0,46.6107,46.6251,46.5747,46.6035,18900.0
2010-09-29 14:25:00,64.8,64.81,64.73,64.76,26600.0,46.5963,46.6035,46.546,46.5676,26600.0
2010-09-29 14:30:00,64.74,64.77,64.72,64.77,11100.0,46.5532,46.5747,46.5388,46.5747,11100.0
2010-09-29 14:35:00,64.77,64.77,64.71,64.73,35800.0,46.5747,46.5747,46.5316,46.546,35800.0
2010-09-29 14:40:00,64.73,64.77,64.73,64.76,29300.0,46.546,46.5747,46.546,46.5676,29300.0
2010-09-29 14:45:00,64.76,64.77,64.71,64.71,25300.0,46.5676,46.5747,46.5316,46.5316,25300.0
2010-09-29 14:50:00,64.71,64.75,64.7,64.75,16000.0,46.5316,46.5604,46.5244,46.5604,16000.0
2010-09-29 14:55:00,64.74,64.77,64.73,64.75,20600.0,46.5532,46.5747,46.546,46.5604,20600.0
2010-09-29 15:00:00,64.75,64.75,64.69,64.69,27900.0,46.5604,46.5604,46.5172,46.5172,27900.0
2010-09-29 15:05:00,64.69,64.7,64.6,64.61,34700.0,46.5172,46.5244,46.4525,46.4597,34700.0
2010-09-29 15:10:00,64.61,64.61,64.53,64.56,88500.0,46.4597,46.4597,46.4022,46.4237,88500.0
2010-09-29 15:15:00,64.56,64.56,64.47,64.51,73800.0,46.4237,46.4237,46.359,46.3878,73800.0
2010-09-29 15:20:00,64.51,64.57,64.47,64.56,61800.0,46.3878,46.4309,46.359,46.4237,61800.0
2010-09-29 15:25:00,64.56,64.58,64.54,64.57,23200.0,46.4237,46.4381,46.4094,46.4309,23200.0
2010-09-29 15:30:00,64.58,64.59,64.53,64.59,45800.0,46.4381,46.4453,46.4022,46.4453,45800.0
2010-09-29 15:35:00,64.58,64.66,64.57,64.64,36400.0,46.4381,46.4956,46.4309,46.4813,36400.0
2010-09-29 15:40:00,64.64,64.66,64.58,64.58,50400.0,46.4813,46.4956,46.4381,46.4381,50400.0
2010-09-29 15:45:00,64.59,64.71,64.59,64.7,54300.0,46.4453,46.5316,46.4453,46.5244,54300.0
2010-09-29 15:50:00,64.7,64.74,64.65,64.65,62700.0,46.5244,46.5532,46.4885,46.4885,62700.0
2010-09-29 15:55:00,64.66,64.73,64.65,64.68,104900.0,46.4956,46.546,46.4885,46.51,104900.0
2010-09-30 09:30:00,64.87,65.0,64.87,64.88,86200.0,46.6467,46.7401,46.6467,46.6538,86200.0
2010-09-30 09:35:00,64.88,64.92,64.61,64.63,97200.0,46.6538,46.6826,46.4597,46.4741,97200.0
2010-09-30 09:40:00,64.63,64.98,64.59,64.94,116100.0,46.4741,46.7258,46.4453,46.697,116100.0
2010-09-30 09:45:00,64.93,64.97,64.83,64.83,52400.0,46.6898,46.7186,46.6179,46.6179,52400.0
2010-09-30 09:50:00,64.83,64.83,64.69,64.74,63000.0,46.6179,46.6179,46.5172,46.5532,63000.0
2010-09-30 09:55:00,64.73,64.73,64.56,64.64,56400.0,46.546,46.546,46.4237,46.4813,56400.0
2010-09-30 10:00:00,64.64,64.66,64.53,64.61,69400.0,46.4813,46.4956,46.4022,46.4597,69400.0
2010-09-30 10:05:00,64.63,64.69,64.55,64.63,36800.0,46.4741,46.5172,46.4166,46.4741,36800.0
2010-09-30 10:10:00,64.63,64.69,64.49,64.67,74000.0,46.4741,46.5172,46.3734,46.5028,74000.0
2010-09-30 10:15:00,64.67,64.72,64.64,64.65,51000.0,46.5028,46.5388,46.4813,46.4885,51000.0
2010-09-30 10:20:00,64.64,64.66,64.56,64.59,62500.0,46.4813,46.4956,46.4237,46.4453,62500.0
2010-09-30 10:25:00,64.59,64.67,64.59,64.64,36300.0,46.4453,46.5028,46.4453,46.4813,36300.0
2010-09-30 10:30:00,64.64,64.72,64.64,64.71,42900.0,46.4813,46.5388,46.4813,46.5316,42900.0
2010-09-30 10:35:00,64.71,64.76,64.62,64.62,60300.0,46.5316,46.5676,46.4669,46.4669,60300.0
2010-09-30 10:40:00,64.61,64.61,64.56,64.59,23900.0,46.4597,46.4597,46.4237,46.4453,23900.0
2010-09-30 10:45:00,64.58,64.58,64.41,64.47,87500.0,46.4381,46.4381,46.3159,46.359,87500.0
2010-09-30 10:50:00,64.46,64.54,64.36,64.37,70000.0,46.3518,46.4094,46.2799,46.2871,70000.0
2010-09-30 10:55:00,64.36,64.37,64.29,64.33,63500.0,46.2799,46.2871,46.2296,46.2584,63500.0
2010-09-30 11:00:00,64.32,64.45,64.3,64.45,53500.0,46.2512,46.3446,46.2368,46.3446,53500.0
2010-09-30 11:05:00,64.45,64.47,64.35,64.36,35000.0,46.3446,46.359,46.2727,46.2799,35000.0
2010-09-30 11:10:00,64.37,64.44,64.36,64.37,31500.0,46.2871,46.3375,46.2799,46.2871,31500.0
2010-09-30 11:15:00,64.37,64.4,64.33,64.39,31800.0,46.2871,46.3087,46.2584,46.3015,31800.0
2010-09-30 11:20:00,64.39,64.4,64.25,64.26,65900.0,46.3015,46.3087,46.2008,46.208,65900.0
2010-09-30 11:25:00,64.26,64.31,64.18,64.27,80600.0,46.208,46.244,46.1505,46.2152,80600.0
2010-09-30 11:30:00,64.27,64.35,64.25,64.32,41900.0,46.2152,46.2727,46.2008,46.2512,41900.0
2010-09-30 11:35:00,64.31,64.38,64.29,64.32,42900.0,46.244,46.2943,46.2296,46.2512,42900.0
2010-09-30 11:40:00,64.32,64.36,64.3,64.31,23900.0,46.2512,46.2799,46.2368,46.244,23900.0
2010-09-30 11:45:00,64.31,64.34,64.29,64.33,28200.0,46.244,46.2655,46.2296,46.2584,28200.0
2010-09-30 11:50:00,64.33,64.37,64.29,64.35,51200.0,46.2584,46.2871,46.2296,46.2727,51200.0
2010-09-30 11:55:00,64.35,64.37,64.28,64.32,56500.0,46.2727,46.2871,46.2224,46.2512,56500.0
2010-09-30 12:00:00,64.3,64.3,64.07,64.1,48700.0,46.2368,46.2368,46.0714,46.093,48700.0
2010-09-30 12:05:00,64.1,64.2,64.1,64.18,33200.0,46.093,46.1649,46.093,46.1505,33200.0
2010-09-30 12:10:00,64.18,64.21,64.14,64.21,27100.0,46.1505,46.1721,46.1217,46.1721,27100.0
2010-09-30 12:15:00,64.21,64.21,64.15,64.16,16900.0,46.1721,46.1721,46.1289,46.1361,16900.0
2010-09-30 12:20:00,64.16,64.21,64.15,64.19,35000.0,46.1361,46.1721,46.1289,46.1577,35000.0
2010-09-30 12:25:00,64.19,64.19,64.12,64.13,24800.0,46.1577,46.1577,46.1073,46.1145,24800.0
2010-09-30 12:30:00,64.13,64.22,64.09,64.17,47000.0,46.1145,46.1793,46.0858,46.1433,47000.0
2010-09-30 12:35:00,64.17,64.17,64.1,64.11,89300.0,46.1433,46.1433,46.093,46.1002,89300.0
2010-09-30 12:40:00,64.1,64.14,64.09,64.1,59700.0,46.093,46.1217,46.0858,46.093,59700.0
2010-09-30 12:45:00,64.1,64.2,64.09,64.18,35100.0,46.093,46.1649,46.0858,46.1505,35100.0
2010-09-30 12:50:00,64.18,64.28,64.18,64.27,31600.0,46.1505,46.2224,46.1505,46.2152,31600.0
2010-09-30 12:55:00,64.28,64.39,64.28,64.39,67600.0,46.2224,46.3015,46.2224,46.3015,67600.0
2010-09-30 13:00:00,64.39,64.42,64.36,64.39,39600.0,46.3015,46.3231,46.2799,46.3015,39600.0
2010-09-30 13:05:00,64.38,64.46,64.35,64.46,25000.0,46.2943,46.3518,46.2727,46.3518,25000.0
2010-09-30 13:10:00,64.45,64.51,64.44,64.5,45700.0,46.3446,46.3878,46.3375,46.3806,45700.0
2010-09-30 13:15:00,64.48,64.54,64.48,64.54,29500.0,46.3662,46.4094,46.3662,46.4094,29500.0
2010-09-30 13:20:00,64.54,64.57,64.5,64.51,26100.0,46.4094,46.4309,46.3806,46.3878,26100.0
2010-09-30 13:25:00,64.51,64.6,64.48,64.58,17100.0,46.3878,46.4525,46.3662,46.4381,17100.0
2010-09-30 13:30:00,64.57,64.61,64.56,64.58,20600.0,46.4309,46.4597,46.4237,46.4381,20600.0
2010-09-30 13:35:00,64.58,64.6,64.48,64.5,24000.0,46.4381,46.4525,46.3662,46.3806,24000.0
2010-09-30 13:40:00,64.5,64.51,64.47,64.48,20000.0,46.3806,46.3878,46.359,46.3662,20000.0
2010-09-30 13:45:00,64.5,64.57,64.49,64.5,20900.0,46.3806,46.4309,46.3734,46.3806,20900.0
2010-09-30 13:50:00,64.49,64.53,64.46,64.52,18800.0,46.3734,46.4022,46.3518,46.395,18800.0
2010-09-30 13:55:00,64.52,64.57,64.52,64.56,24000.0,46.395,46.4309,46.395,46.4237,24000.0
2010-09-30 14:00:00,64.56,64.61,64.55,64.58,24100.0,46.4237,46.4597,46.4166,46.4381,24100.0
2010-09-30 14:05:00,64.57,64.57,64.53,64.54,18200.0,46.4309,46.4309,46.4022,46.4094,18200.0
2010-09-30 14:10:00,64.54,64.54,64.47,64.5,28000.0,46.4094,46.4094,46.359,46.3806,28000.0
2010-09-30 14:15:00,64.49,64.5,64.4,64.44,30800.0,46.3734,46.3806,46.3087,46.3375,30800.0
2010-09-30 14:20:00,64.44,64.56,64.44,64.51,26500.0,46.3375,46.4237,46.3375,46.3878,26500.0
2010-09-30 14:25:00,64.52,64.55,64.48,64.55,15200.0,46.395,46.4166,46.3662,46.4166,15200.0
2010-09-30 14:30:00,64.56,64.59,64.54,64.58,22500.0,46.4237,46.4453,46.4094,46.4381,22500.0
2010-09-30 14:35:00,64.59,64.64,64.59,64.6,27400.0,46.4453,46.4813,46.4453,46.4525,27400.0
2010-09-30 14:40:00,64.6,64.64,64.59,64.61,17100.0,46.4525,46.4813,46.4453,46.4597,17100.0
2010-09-30 14:45:00,64.61,64.66,64.59,64.6,39700.0,46.4597,46.4956,46.4453,46.4525,39700.0
2010-09-30 14:50:00,64.6,64.64,64.6,64.61,39400.0,46.4525,46.4813,46.4525,46.4597,39400.0
2010-09-30 14:55:00,64.61,64.69,64.59,64.59,31800.0,46.4597,46.5172,46.4453,46.4453,31800.0
2010-09-30 15:00:00,64.6,64.6,64.55,64.57,25000.0,46.4525,46.4525,46.4166,46.4309,25000.0
2010-09-30 15:05:00,64.57,64.63,64.53,64.63,69000.0,46.4309,46.4741,46.4022,46.4741,69000.0
2010-09-30 15:10:00,64.63,64.64,64.54,64.55,56100.0,46.4741,46.4813,46.4094,46.4166,56100.0
2010-09-30 15:15:00,64.55,64.58,64.5,64.53,47300.0,46.4166,46.4381,46.3806,46.4022,47300.0
2010-09-30 15:20:00,64.52,64.61,64.51,64.61,34200.0,46.395,46.4597,46.3878,46.4597,34200.0
2010-09-30 15:25:00,64.6,64.68,64.6,64.65,49900.0,46.4525,46.51,46.4525,46.4885,49900.0
2010-09-30 15:30:00,64.65,64.68,64.56,64.56,38900.0,46.4885,46.51,46.4237,46.4237,38900.0
2010-09-30 15:35:00,64.56,64.59,64.53,64.54,28400.0,46.4237,46.4453,46.4022,46.4094,28400.0
2010-09-30 15:40:00,64.54,64.6,64.5,64.56,27600.0,46.4094,46.4525,46.3806,46.4237,27600.0
2010-09-30 15:45:00,64.56,64.56,64.49,64.55,53600.0,46.4237,46.4237,46.3734,46.4166,53600.0
2010-09-30 15:50:00,64.56,64.61,64.55,64.56,65100.0,46.4237,46.4597,46.4166,46.4237,65100.0
2010-09-30 15:55:00,64.57,64.59,64.47,64.5,179800.0,46.4309,46.4453,46.359,46.3806,179800.0
2010-10-01 09:30:00,64.92,65.0,64.83,64.93,137700.0,46.6826,46.7401,46.6179,46.6898,137700.0
2010-10-01 09:35:00,64.94,65.01,64.86,65.0,124600.0,46.697,46.7473,46.6395,46.7401,124600.0
2010-10-01 09:40:00,64.99,65.05,64.96,65.02,57600.0,46.7329,46.7761,46.7114,46.7545,57600.0
2010-10-01 09:45:00,65.02,65.12,65.02,65.05,58300.0,46.7545,46.8264,46.7545,46.7761,58300.0
2010-10-01 09:50:00,65.05,65.09,64.87,64.93,56400.0,46.7761,46.8049,46.6467,46.6898,56400.0
2010-10-01 09:55:00,64.93,65.02,64.93,65.01,84100.0,46.6898,46.7545,46.6898,46.7473,84100.0
2010-10-01 10:00:00,65.0,65.09,64.78,64.79,197100.0,46.7401,46.8049,46.5819,46.5891,197100.0
2010-10-01 10:05:00,64.8,64.9,64.74,64.79,74000.0,46.5963,46.6682,46.5532,46.5891,74000.0
2010-10-01 10:10:00,64.78,64.91,64.77,64.89,64400.0,46.5819,46.6754,46.5747,46.661,64400.0
2010-10-01 10:15:00,64.9,64.91,64.8,64.81,75700.0,46.6682,46.6754,46.5963,46.6035,75700.0
2010-10-01 10:20:00,64.81,64.83,64.59,64.61,107300.0,46.6035,46.6179,46.4453,46.4597,107300.0
2010-10-01 10:25:00,64.61,64.69,64.5,64.68,128800.0,46.4597,46.5172,46.3806,46.51,128800.0
2010-10-01 10:30:00,64.68,64.73,64.61,64.68,85300.0,46.51,46.546,46.4597,46.51,85300.0
2010-10-01 10:35:00,64.66,64.7,64.56,64.59,81500.0,46.4956,46.5244,46.4237,46.4453,81500.0
2010-10-01 10:40:00,64.59,64.6,64.52,64.56,72500.0,46.4453,46.4525,46.395,46.4237,72500.0
2010-10-01 10:45:00,64.56,64.76,64.54,64.74,28900.0,46.4237,46.5676,46.4094,46.5532,28900.0
2010-10-01 10:50:00,64.75,64.76,64.69,64.72,31600.0,46.5604,46.5676,46.5172,46.5388,31600.0
2010-10-01 10:55:00,64.72,64.77,64.67,64.72,25000.0,46.5388,46.5747,46.5028,46.5388,25000.0
2010-10-01 11:00:00,64.72,64.73,64.6,64.66,29700.0,46.5388,46.546,46.4525,46.4956,29700.0
2010-10-01 11:05:00,64.65,64.8,64.61,64.78,46600.0,46.4885,46.5963,46.4597,46.5819,46600.0
2010-10-01 11:10:00,64.77,64.85,64.76,64.77,41100.0,46.5747,46.6323,46.5676,46.5747,41100.0
2010-10-01 11:15:00,64.78,64.9,64.75,64.81,29400.0,46.5819,46.6682,46.5604,46.6035,29400.0
2010-10-01 11:20:00,64.82,64.83,64.72,64.73,22800.0,46.6107,46.6179,46.5388,46.546,22800.0
2010-10-01 11:25:00,64.75,64.75,64.67,64.72,22500.0,46.5604,46.5604,46.5028,46.5388,22500.0
2010-10-01 11:30:00,64.72,64.78,64.69,64.77,26300.0,46.5388,46.5819,46.5172,46.5747,26300.0
2010-10-01 11:35:00,64.76,64.84,64.75,64.8,34600.0,46.5676,46.6251,46.5604,46.5963,34600.0
2010-10-01 11:40:00,64.8,64.84,64.79,64.79,14800.0,46.5963,46.6251,46.5891,46.5891,14800.0
2010-10-01 11:45:00,64.79,64.93,64.79,64.93,29800.0,46.5891,46.6898,46.5891,46.6898,29800.0
2010-10-01 11:50:00,64.94,64.96,64.93,64.93,28400.0,46.697,46.7114,46.6898,46.6898,28400.0
2010-10-01 11:55:00,64.93,64.97,64.93,64.94,14800.0,46.6898,46.7186,46.6898,46.697,14800.0
2010-10-01 12:00:00,64.95,64.98,64.94,64.96,32100.0,46.7042,46.7258,46.697,46.7114,32100.0
2010-10-01 12:05:00,64.96,65.03,64.96,65.01,36700.0,46.7114,46.7617,46.7114,46.7473,36700.0
2010-10-01 12:10:00,65.01,65.01,64.96,64.98,33000.0,46.7473,46.7473,46.7114,46.7258,33000.0
2010-10-01 12:15:00,64.97,64.97,64.94,64.96,14900.0,46.7186,46.7186,46.697,46.7114,14900.0
2010-10-01 12:20:00,64.97,64.98,64.94,64.94,14400.0,46.7186,46.7258,46.697,46.697,14400.0
2010-10-01 12:25:00,64.94,64.95,64.89,64.93,37500.0,46.697,46.7042,46.661,46.6898,37500.0
2010-10-01 12:30:00,64.93,64.93,64.84,64.84,16600.0,46.6898,46.6898,46.6251,46.6251,16600.0
2010-10-01 12:35:00,64.84,64.89,64.83,64.87,19300.0,46.6251,46.661,46.6179,46.6467,19300.0
2010-10-01 12:40:00,64.86,64.88,64.81,64.86,14400.0,46.6395,46.6538,46.6035,46.6395,14400.0
2010-10-01 12:45:00,64.85,64.85,64.79,64.82,12800.0,46.6323,46.6323,46.5891,46.6107,12800.0
2010-10-01 12:50:00,64.82,64.94,64.82,64.94,21500.0,46.6107,46.697,46.6107,46.697,21500.0
2010-10-01 12:55:00,64.94,64.96,64.9,64.96,17100.0,46.697,46.7114,46.6682,46.7114,17100.0
2010-10-01 13:00:00,64.96,64.99,64.91,64.97,26000.0,46.7114,46.7329,46.6754,46.7186,26000.0
2010-10-01 13:05:00,64.97,65.03,64.96,65.02,38600.0,46.7186,46.7617,46.7114,46.7545,38600.0
2010-10-01 13:10:00,65.02,65.07,65.01,65.03,14800.0,46.7545,46.7905,46.7473,46.7617,14800.0
2010-10-01 13:15:00,65.03,65.09,65.03,65.08,39400.0,46.7617,46.8049,46.7617,46.7977,39400.0
2010-10-01 13:20:00,65.07,65.1,65.03,65.07,42500.0,46.7905,46.812,46.7617,46.7905,42500.0
2010-10-01 13:25:00,65.08,65.14,65.08,65.14,57200.0,46.7977,46.8408,46.7977,46.8408,57200.0
2010-10-01 13:30:00,65.13,65.14,65.06,65.08,69800.0,46.8336,46.8408,46.7833,46.7977,69800.0
2010-10-01 13:35:00,65.09,65.09,65.0,65.01,26700.0,46.8049,46.8049,46.7401,46.7473,26700.0
2010-10-01 13:40:00,65.01,65.03,64.98,65.03,55600.0,46.7473,46.7617,46.7258,46.7617,55600.0
2010-10-01 13:45:00,65.04,65.09,65.0,65.07,27200.0,46.7689,46.8049,46.7401,46.7905,27200.0
2010-10-01 13:50:00,65.08,65.09,65.04,65.09,25800.0,46.7977,46.8049,46.7689,46.8049,25800.0
2010-10-01 13:55:00,65.09,65.1,65.07,65.08,19800.0,46.8049,46.812,46.7905,46.7977,19800.0
2010-10-01 14:00:00,65.09,65.13,65.07,65.13,28700.0,46.8049,46.8336,46.7905,46.8336,28700.0
2010-10-01 14:05:00,65.12,65.13,65.1,65.12,23500.0,46.8264,46.8336,46.812,46.8264,23500.0
2010-10-01 14:10:00,65.12,65.17,65.11,65.16,28200.0,46.8264,46.8624,46.8192,46.8552,28200.0
2010-10-01 14:15:00,65.16,65.16,65.12,65.14,15300.0,46.8552,46.8552,46.8264,46.8408,15300.0
2010-10-01 14:20:00,65.15,65.18,65.1,65.11,30500.0,46.848,46.8696,46.812,46.8192,30500.0
2010-10-01 14:25:00,65.12,65.13,65.08,65.1,35100.0,46.8264,46.8336,46.7977,46.812,35100.0
2010-10-01 14:30:00,65.1,65.12,65.04,65.06,46200.0,46.812,46.8264,46.7689,46.7833,46200.0
2010-10-01 14:35:00,65.06,65.11,65.04,65.06,68200.0,46.7833,46.8192,46.7689,46.7833,68200.0
2010-10-01 14:40:00,65.06,65.09,65.02,65.07,36200.0,46.7833,46.8049,46.7545,46.7905,36200.0
2010-10-01 14:45:00,65.08,65.11,65.04,65.09,58600.0,46.7977,46.8192,46.7689,46.8049,58600.0
2010-10-01 14:50:00,65.09,65.14,65.08,65.11,40700.0,46.8049,46.8408,46.7977,46.8192,40700.0
2010-10-01 14:55:00,65.12,65.15,65.1,65.11,48900.0,46.8264,46.848,46.812,46.8192,48900.0
2010-10-01 15:00:00,65.12,65.13,65.06,65.08,63200.0,46.8264,46.8336,46.7833,46.7977,63200.0
2010-10-01 15:05:00,65.07,65.21,65.07,65.2,78200.0,46.7905,46.8911,46.7905,46.884,78200.0
2010-10-01 15:10:00,65.19,65.21,65.15,65.18,61800.0,46.8768,46.8911,46.848,46.8696,61800.0
2010-10-01 15:15:00,65.17,65.25,65.15,65.2,55000.0,46.8624,46.9199,46.848,46.884,55000.0
2010-10-01 15:20:00,65.21,65.21,65.16,65.2,33400.0,46.8911,46.8911,46.8552,46.884,33400.0
2010-10-01 15:25:00,65.19,65.21,65.14,65.16,50400.0,46.8768,46.8911,46.8408,46.8552,50400.0
2010-10-01 15:30:00,65.15,65.2,65.13,65.19,30100.0,46.848,46.884,46.8336,46.8768,30100.0
2010-10-01 15:35:00,65.19,65.19,65.14,65.14,42600.0,46.8768,46.8768,46.8408,46.8408,42600.0
2010-10-01 15:40:00,65.14,65.15,65.08,65.08,53200.0,46.8408,46.848,46.7977,46.7977,53200.0
2010-10-01 15:45:00,65.08,65.11,65.07,65.07,47000.0,46.7977,46.8192,46.7905,46.7905,47000.0
2010-10-01 15:50:00,65.07,65.11,65.03,65.03,80300.0,46.7905,46.8192,46.7617,46.7617,80300.0
2010-10-01 15:55:00,65.04,65.08,65.02,65.04,114700.0,46.7689,46.7977,46.7545,46.7689,114700.0
2010-10-04 09:30:00,65.06,65.07,64.88,64.98,76200.0,46.7833,46.7905,46.6538,46.7258,76200.0
2010-10-04 09:35:00,64.99,65.01,64.87,64.93,67000.0,46.7329,46.7473,46.6467,46.6898,67000.0
2010-10-04 09:40:00,64.93,65.08,64.93,65.08,151200.0,46.6898,46.7977,46.6898,46.7977,151200.0
2010-10-04 09:45:00,65.08,65.18,65.03,65.16,33400.0,46.7977,46.8696,46.7617,46.8552,33400.0
2010-10-04 09:50:00,65.16,65.19,64.99,65.02,45100.0,46.8552,46.8768,46.7329,46.7545,45100.0
2010-10-04 09:55:00,65.01,65.06,64.91,64.93,59700.0,46.7473,46.7833,46.6754,46.6898,59700.0
2010-10-04 10:00:00,64.96,65.05,64.8,65.01,80500.0,46.7114,46.7761,46.5963,46.7473,80500.0
2010-10-04 10:05:00,65.0,65.13,64.97,65.12,48800.0,46.7401,46.8336,46.7186,46.8264,48800.0
2010-10-04 10:10:00,65.1,65.14,65.03,65.12,33200.0,46.812,46.8408,46.7617,46.8264,33200.0
2010-10-04 10:15:00,65.1,65.2,65.1,65.19,19700.0,46.812,46.884,46.812,46.8768,19700.0
2010-10-04 10:20:00,65.19,65.24,65.17,65.24,24400.0,46.8768,46.9127,46.8624,46.9127,24400.0
2010-10-04 10:25:00,65.24,65.24,65.13,65.16,20800.0,46.9127,46.9127,46.8336,46.8552,20800.0
2010-10-04 10:30:00,65.15,65.24,65.15,65.16,14900.0,46.848,46.9127,46.848,46.8552,14900.0
2010-10-04 10:35:00,65.15,65.16,64.99,65.01,65800.0,46.848,46.8552,46.7329,46.7473,65800.0
2010-10-04 10:40:00,64.97,65.0,64.91,64.92,28800.0,46.7186,46.7401,46.6754,46.6826,28800.0
2010-10-04 10:45:00,64.92,64.98,64.88,64.97,94400.0,46.6826,46.7258,46.6538,46.7186,94400.0
2010-10-04 10:50:00,64.97,65.02,64.95,65.0,78500.0,46.7186,46.7545,46.7042,46.7401,78500.0
2010-10-04 10:55:00,64.98,65.1,64.97,65.05,60400.0,46.7258,46.812,46.7186,46.7761,60400.0
2010-10-04 11:00:00,65.05,65.06,64.98,65.03,36500.0,46.7761,46.7833,46.7258,46.7617,36500.0
2010-10-04 11:05:00,65.03,65.04,64.88,64.93,50900.0,46.7617,46.7689,46.6538,46.6898,50900.0
2010-10-04 11:10:00,64.95,64.95,64.86,64.89,36200.0,46.7042,46.7042,46.6395,46.661,36200.0
2010-10-04 11:15:00,64.91,64.91,64.75,64.8,88100.0,46.6754,46.6754,46.5604,46.5963,88100.0
2010-10-04 11:20:00,64.79,64.79,64.62,64.64,66000.0,46.5891,46.5891,46.4669,46.4813,66000.0
2010-10-04 11:25:00,64.63,64.65,64.58,64.62,97500.0,46.4741,46.4885,46.4381,46.4669,97500.0
2010-10-04 11:30:00,64.62,64.63,64.57,64.6,60700.0,46.4669,46.4741,46.4309,46.4525,60700.0
2010-10-04 11:35:00,64.61,64.75,64.61,64.74,62500.0,46.4597,46.5604,46.4597,46.5532,62500.0
2010-10-04 11:40:00,64.74,64.86,64.73,64.86,59900.0,46.5532,46.6395,46.546,46.6395,59900.0
2010-10-04 11:45:00,64.87,64.92,64.84,64.89,46400.0,46.6467,46.6826,46.6251,46.661,46400.0
2010-10-04 11:50:00,64.89,64.92,64.87,64.89,28600.0,46.661,46.6826,46.6467,46.661,28600.0
2010-10-04 11:55:00,64.9,64.97,64.8,64.81,44100.0,46.6682,46.7186,46.5963,46.6035,44100.0
2010-10-04 12:00:00,64.79,64.82,64.68,64.74,47200.0,46.5891,46.6107,46.51,46.5532,47200.0
2010-10-04 12:05:00,64.74,64.75,64.66,64.67,54500.0,46.5532,46.5604,46.4956,46.5028,54500.0
2010-10-04 12:10:00,64.68,64.77,64.67,64.75,55600.0,46.51,46.5747,46.5028,46.5604,55600.0
2010-10-04 12:15:00,64.75,64.78,64.72,64.75,43400.0,46.5604,46.5819,46.5388,46.5604,43400.0
2010-10-04 12:20:00,64.75,64.79,64.74,64.75,35200.0,46.5604,46.5891,46.5532,46.5604,35200.0
2010-10-04 12:25:00,64.76,64.8,64.74,64.8,27400.0,46.5676,46.5963,46.5532,46.5963,27400.0
2010-10-04 12:30:00,64.79,64.81,64.76,64.76,21200.0,46.5891,46.6035,46.5676,46.5676,21200.0
2010-10-04 12:35:00,64.76,64.78,64.7,64.73,16800.0,46.5676,46.5819,46.5244,46.546,16800.0
2010-10-04 12:40:00,64.74,64.76,64.68,64.73,36400.0,46.5532,46.5676,46.51,46.546,36400.0
2010-10-04 12:45:00,64.73,64.75,64.68,64.73,32300.0,46.546,46.5604,46.51,46.546,32300.0
2010-10-04 12:50:00,64.73,64.78,64.73,64.76,17300.0,46.546,46.5819,46.546,46.5676,17300.0
2010-10-04 12:55:00,64.75,64.79,64.72,64.79,14800.0,46.5604,46.5891,46.5388,46.5891,14800.0
2010-10-04 13:00:00,64.79,64.86,64.79,64.85,25900.0,46.5891,46.6395,46.5891,46.6323,25900.0
2010-10-04 13:05:00,64.85,64.92,64.85,64.88,19000.0,46.6323,46.6826,46.6323,46.6538,19000.0
2010-10-04 13:10:00,64.87,64.89,64.83,64.85,10700.0,46.6467,46.661,46.6179,46.6323,10700.0
2010-10-04 13:15:00,64.84,64.88,64.81,64.84,11000.0,46.6251,46.6538,46.6035,46.6251,11000.0
2010-10-04 13:20:00,64.83,64.83,64.79,64.79,11300.0,46.6179,46.6179,46.5891,46.5891,11300.0
2010-10-04 13:25:00,64.79,64.79,64.72,64.74,70900.0,46.5891,46.5891,46.5388,46.5532,70900.0
2010-10-04 13:30:00,64.75,64.75,64.68,64.7,32400.0,46.5604,46.5604,46.51,46.5244,32400.0
2010-10-04 13:35:00,64.7,64.72,64.64,64.66,28500.0,46.5244,46.5388,46.4813,46.4956,28500.0
2010-10-04 13:40:00,64.67,64.7,64.64,64.66,30500.0,46.5028,46.5244,46.4813,46.4956,30500.0
2010-10-04 13:45:00,64.65,64.68,64.62,64.68,26000.0,46.4885,46.51,46.4669,46.51,26000.0
2010-10-04 13:50:00,64.68,64.74,64.67,64.7,42500.0,46.51,46.5532,46.5028,46.5244,42500.0
2010-10-04 13:55:00,64.71,64.73,64.69,64.72,16300.0,46.5316,46.546,46.5172,46.5388,16300.0
2010-10-04 14:00:00,64.72,64.73,64.66,64.66,32000.0,46.5388,46.546,46.4956,46.4956,32000.0
2010-10-04 14:05:00,64.65,64.73,64.65,64.72,24200.0,46.4885,46.546,46.4885,46.5388,24200.0
2010-10-04 14:10:00,64.72,64.74,64.68,64.69,20000.0,46.5388,46.5532,46.51,46.5172,20000.0
2010-10-04 14:15:00,64.69,64.69,64.62,64.63,33400.0,46.5172,46.5172,46.4669,46.4741,33400.0
2010-10-04 14:20:00,64.63,64.64,64.58,64.61,40100.0,46.4741,46.4813,46.4381,46.4597,40100.0
2010-10-04 14:25:00,64.61,64.62,64.55,64.57,31300.0,46.4597,46.4669,46.4166,46.4309,31300.0
2010-10-04 14:30:00,64.57,64.64,64.56,64.61,34100.0,46.4309,46.4813,46.4237,46.4597,34100.0
2010-10-04 14:35:00,64.61,64.73,64.61,64.7,41400.0,46.4597,46.546,46.4597,46.5244,41400.0
2010-10-04 14:40:00,64.7,64.75,64.7,64.72,36200.0,46.5244,46.5604,46.5244,46.5388,36200.0
2010-10-04 14:45:00,64.73,64.77,64.71,64.72,35700.0,46.546,46.5747,46.5316,46.5388,35700.0
2010-10-04 14:50:00,64.71,64.74,64.7,64.72,33900.0,46.5316,46.5532,46.5244,46.5388,33900.0
2010-10-04 14:55:00,64.73,64.76,64.71,64.74,52000.0,46.546,46.5676,46.5316,46.5532,52000.0
2010-10-04 15:00:00,64.74,64.8,64.71,64.79,65200.0,46.5532,46.5963,46.5316,46.5891,65200.0
2010-10-04 15:05:00,64.79,64.8,64.72,64.74,36000.0,46.5891,46.5963,46.5388,46.5532,36000.0
2010-10-04 15:10:00,64.74,64.76,64.72,64.72,45400.0,46.5532,46.5676,46.5388,46.5388,45400.0
2010-10-04 15:15:00,64.71,64.73,64.65,64.71,74500.0,46.5316,46.546,46.4885,46.5316,74500.0
2010-10-04 15:20:00,64.71,64.84,64.68,64.83,82300.0,46.5316,46.6251,46.51,46.6179,82300.0
2010-10-04 15:25:00,64.83,64.84,64.74,64.74,121300.0,46.6179,46.6251,46.5532,46.5532,121300.0
2010-10-04 15:30:00,64.75,64.78,64.72,64.76,106400.0,46.5604,46.5819,46.5388,46.5676,106400.0
2010-10-04 15:35:00,64.76,64.79,64.71,64.72,67100.0,46.5676,46.5891,46.5316,46.5388,67100.0
2010-10-04 15:40:00,64.72,64.75,64.71,64.73,45700.0,46.5388,46.5604,46.5316,46.546,45700.0
2010-10-04 15:45:00,64.72,64.76,64.65,64.67,213200.0,46.5388,46.5676,46.4885,46.5028,213200.0
2010-10-04 15:50:00,64.66,64.68,64.62,64.63,143400.0,46.4956,46.51,46.4669,46.4741,143400.0
2010-10-04 15:55:00,64.63,64.69,64.53,64.56,479200.0,46.4741,46.5172,46.4022,46.4237,479200.0
2010-10-05 09:30:00,65.0,65.0,64.88,64.97,122500.0,46.7401,46.7401,46.6538,46.7186,122500.0
2010-10-05 09:35:00,64.98,65.0,64.68,64.68,131300.0,46.7258,46.7401,46.51,46.51,131300.0
2010-10-05 09:40:00,64.69,64.7,64.5,64.57,181100.0,46.5172,46.5244,46.3806,46.4309,181100.0
2010-10-05 09:45:00,64.57,64.61,64.48,64.5,165700.0,46.4309,46.4597,46.3662,46.3806,165700.0
2010-10-05 09:50:00,64.5,64.56,64.33,64.51,153300.0,46.3806,46.4237,46.2584,46.3878,153300.0
2010-10-05 09:55:00,64.51,64.7,64.49,64.61,109000.0,46.3878,46.5244,46.3734,46.4597,109000.0
2010-10-05 10:00:00,64.63,64.99,64.52,64.85,101400.0,46.4741,46.7329,46.395,46.6323,101400.0
2010-10-05 10:05:00,64.85,64.86,64.7,64.71,90800.0,46.6323,46.6395,46.5244,46.5316,90800.0
2010-10-05 10:10:00,64.71,64.71,64.48,64.48,107000.0,46.5316,46.5316,46.3662,46.3662,107000.0
2010-10-05 10:15:00,64.48,64.64,64.42,64.62,78000.0,46.3662,46.4813,46.3231,46.4669,78000.0
2010-10-05 10:20:00,64.62,64.72,64.6,64.72,46600.0,46.4669,46.5388,46.4525,46.5388,46600.0
2010-10-05 10:25:00,64.72,64.82,64.7,64.78,54100.0,46.5388,46.6107,46.5244,46.5819,54100.0
2010-10-05 10:30:00,64.78,64.9,64.78,64.89,57300.0,46.5819,46.6682,46.5819,46.661,57300.0
2010-10-05 10:35:00,64.88,64.96,64.86,64.89,111800.0,46.6538,46.7114,46.6395,46.661,111800.0
2010-10-05 10:40:00,64.89,64.91,64.85,64.87,45700.0,46.661,46.6754,46.6323,46.6467,45700.0
2010-10-05 10:45:00,64.87,64.92,64.82,64.82,41300.0,46.6467,46.6826,46.6107,46.6107,41300.0
2010-10-05 10:50:00,64.83,64.9,64.82,64.87,44500.0,46.6179,46.6682,46.6107,46.6467,44500.0
2010-10-05 10:55:00,64.88,64.88,64.82,64.86,29800.0,46.6538,46.6538,46.6107,46.6395,29800.0
2010-10-05 11:00:00,64.87,64.95,64.86,64.89,49000.0,46.6467,46.7042,46.6395,46.661,49000.0
2010-10-05 11:05:00,64.89,64.9,64.84,64.85,34200.0,46.661,46.6682,46.6251,46.6323,34200.0
2010-10-05 11:10:00,64.85,64.9,64.82,64.88,30300.0,46.6323,46.6682,46.6107,46.6538,30300.0
2010-10-05 11:15:00,64.88,64.9,64.85,64.85,52100.0,46.6538,46.6682,46.6323,46.6323,52100.0
2010-10-05 11:20:00,64.85,64.85,64.77,64.79,36900.0,46.6323,46.6323,46.5747,46.5891,36900.0
2010-10-05 11:25:00,64.79,64.81,64.68,64.69,54700.0,46.5891,46.6035,46.51,46.5172,54700.0
2010-10-05 11:30:00,64.69,64.72,64.65,64.65,69700.0,46.5172,46.5388,46.4885,46.4885,69700.0
2010-10-05 11:35:00,64.65,64.77,64.64,64.75,60900.0,46.4885,46.5747,46.4813,46.5604,60900.0
2010-10-05 11:40:00,64.74,64.83,64.74,64.82,90000.0,46.5532,46.6179,46.5532,46.6107,90000.0
2010-10-05 11:45:00,64.84,64.84,64.76,64.77,52300.0,46.6251,46.6251,46.5676,46.5747,52300.0
2010-10-05 11:50:00,64.78,64.89,64.77,64.88,30300.0,46.5819,46.661,46.5747,46.6538,30300.0
2010-10-05 11:55:00,64.89,64.96,64.88,64.92,18300.0,46.661,46.7114,46.6538,46.6826,18300.0
2010-10-05 12:00:00,64.91,64.96,64.9,64.95,31300.0,46.6754,46.7114,46.6682,46.7042,31300.0
2010-10-05 12:05:00,64.95,65.0,64.95,64.97,26600.0,46.7042,46.7401,46.7042,46.7186,26600.0
2010-10-05 12:10:00,64.97,65.0,64.96,64.96,20800.0,46.7186,46.7401,46.7114,46.7114,20800.0
2010-10-05 12:15:00,64.96,65.0,64.93,65.0,18100.0,46.7114,46.7401,46.6898,46.7401,18100.0
2010-10-05 12:20:00,64.99,65.0,64.93,64.94,32100.0,46.7329,46.7401,46.6898,46.697,32100.0
2010-10-05 12:25:00,64.94,64.97,64.92,64.95,27100.0,46.697,46.7186,46.6826,46.7042,27100.0
2010-10-05 12:30:00,64.95,64.96,64.92,64.93,24000.0,46.7042,46.7114,46.6826,46.6898,24000.0
2010-10-05 12:35:00,64.93,64.93,64.85,64.9,35500.0,46.6898,46.6898,46.6323,46.6682,35500.0
2010-10-05 12:40:00,64.89,64.95,64.89,64.93,20900.0,46.661,46.7042,46.661,46.6898,20900.0
2010-10-05 12:45:00,64.92,64.95,64.92,64.94,21900.0,46.6826,46.7042,46.6826,46.697,21900.0
2010-10-05 12:50:00,64.94,64.95,64.92,64.92,20900.0,46.697,46.7042,46.6826,46.6826,20900.0
2010-10-05 12:55:00,64.93,64.95,64.88,64.88,27200.0,46.6898,46.7042,46.6538,46.6538,27200.0
2010-10-05 13:00:00,64.88,64.88,64.82,64.84,53500.0,46.6538,46.6538,46.6107,46.6251,53500.0
2010-10-05 13:05:00,64.84,64.86,64.78,64.79,44900.0,46.6251,46.6395,46.5819,46.5891,44900.0
2010-10-05 13:10:00,64.79,64.86,64.79,64.86,26000.0,46.5891,46.6395,46.5891,46.6395,26000.0
2010-10-05 13:15:00,64.86,64.86,64.78,64.79,29600.0,46.6395,46.6395,46.5819,46.5891,29600.0
2010-10-05 13:20:00,64.78,64.81,64.73,64.75,48800.0,46.5819,46.6035,46.546,46.5604,48800.0
2010-10-05 13:25:00,64.76,64.79,64.69,64.75,42400.0,46.5676,46.5891,46.5172,46.5604,42400.0
2010-10-05 13:30:00,64.75,64.77,64.7,64.71,55200.0,46.5604,46.5747,46.5244,46.5316,55200.0
2010-10-05 13:35:00,64.7,64.71,64.66,64.69,55200.0,46.5244,46.5316,46.4956,46.5172,55200.0
2010-10-05 13:40:00,64.69,64.7,64.63,64.64,44800.0,46.5172,46.5244,46.4741,46.4813,44800.0
2010-10-05 13:45:00,64.64,64.67,64.51,64.52,79100.0,46.4813,46.5028,46.3878,46.395,79100.0
2010-10-05 13:50:00,64.51,64.64,64.51,64.63,27200.0,46.3878,46.4813,46.3878,46.4741,27200.0
2010-10-05 13:55:00,64.64,64.69,64.63,64.65,37300.0,46.4813,46.5172,46.4741,46.4885,37300.0
2010-10-05 14:00:00,64.65,64.7,64.65,64.67,38900.0,46.4885,46.5244,46.4885,46.5028,38900.0
2010-10-05 14:05:00,64.67,64.69,64.65,64.66,30100.0,46.5028,46.5172,46.4885,46.4956,30100.0
2010-10-05 14:10:00,64.66,64.73,64.65,64.71,30100.0,46.4956,46.546,46.4885,46.5316,30100.0
2010-10-05 14:15:00,64.71,64.71,64.51,64.52,103900.0,46.5316,46.5316,46.3878,46.395,103900.0
2010-10-05 14:20:00,64.53,64.6,64.52,64.57,42500.0,46.4022,46.4525,46.395,46.4309,42500.0
2010-10-05 14:25:00,64.57,64.64,64.54,64.64,26100.0,46.4309,46.4813,46.4094,46.4813,26100.0
2010-10-05 14:30:00,64.64,64.66,64.6,64.6,75800.0,46.4813,46.4956,46.4525,46.4525,75800.0
2010-10-05 14:35:00,64.59,64.62,64.54,64.55,35200.0,46.4453,46.4669,46.4094,46.4166,35200.0
2010-10-05 14:40:00,64.55,64.61,64.53,64.61,40900.0,46.4166,46.4597,46.4022,46.4597,40900.0
2010-10-05 14:45:00,64.61,64.61,64.52,64.52,60400.0,46.4597,46.4597,46.395,46.395,60400.0
2010-10-05 14:50:00,64.53,64.53,64.47,64.48,64200.0,46.4022,46.4022,46.359,46.3662,64200.0
2010-10-05 14:55:00,64.49,64.52,64.43,64.52,110400.0,46.3734,46.395,46.3303,46.395,110400.0
2010-10-05 15:00:00,64.52,64.58,64.51,64.57,66000.0,46.395,46.4381,46.3878,46.4309,66000.0
2010-10-05 15:05:00,64.58,64.62,64.57,64.62,53800.0,46.4381,46.4669,46.4309,46.4669,53800.0
2010-10-05 15:10:00,64.62,64.67,64.61,64.66,49700.0,46.4669,46.5028,46.4597,46.4956,49700.0
2010-10-05 15:15:00,64.66,64.67,64.59,64.6,119400.0,46.4956,46.5028,46.4453,46.4525,119400.0
2010-10-05 15:20:00,64.61,64.62,64.58,64.6,91700.0,46.4597,46.4669,46.4381,46.4525,91700.0
2010-10-05 15:25:00,64.6,64.62,64.55,64.58,72600.0,46.4525,46.4669,46.4166,46.4381,72600.0
2010-10-05 15:30:00,64.58,64.66,64.57,64.66,68000.0,46.4381,46.4956,46.4309,46.4956,68000.0
2010-10-05 15:35:00,64.66,64.7,64.61,64.65,90300.0,46.4956,46.5244,46.4597,46.4885,90300.0
2010-10-05 15:40:00,64.65,64.75,64.65,64.74,128200.0,46.4885,46.5604,46.4885,46.5532,128200.0
2010-10-05 15:45:00,64.75,64.79,64.71,64.74,165200.0,46.5604,46.5891,46.5316,46.5532,165200.0
2010-10-05 15:50:00,64.74,64.8,64.74,64.79,155700.0,46.5532,46.5963,46.5532,46.5891,155700.0
2010-10-05 15:55:00,64.79,64.8,64.58,64.74,415400.0,46.5891,46.5963,46.4381,46.5532,415400.0
2010-10-06 09:30:00,63.0,63.73,62.81,63.55,486800.0,45.302,45.8269,45.1654,45.6975,486800.0
2010-10-06 09:35:00,63.55,64.15,63.4,64.05,525900.0,45.6975,46.1289,45.5896,46.057,525900.0
2010-10-06 09:40:00,64.05,64.06,63.65,63.77,348200.0,46.057,46.0642,45.7694,45.8557,348200.0
2010-10-06 09:45:00,63.78,63.95,63.73,63.79,229000.0,45.8629,45.9851,45.8269,45.8701,229000.0
2010-10-06 09:50:00,63.79,63.99,63.72,63.97,360000.0,45.8701,46.0139,45.8197,45.9995,360000.0
2010-10-06 09:55:00,63.98,64.11,63.92,64.0,360100.0,46.0067,46.1002,45.9635,46.0211,360100.0
2010-10-06 10:00:00,64.01,64.27,63.99,64.13,176800.0,46.0282,46.2152,46.0139,46.1145,176800.0
2010-10-06 10:05:00,64.14,64.2,64.01,64.02,137200.0,46.1217,46.1649,46.0282,46.0354,137200.0
2010-10-06 10:10:00,64.03,64.19,64.02,64.09,116800.0,46.0426,46.1577,46.0354,46.0858,116800.0
2010-10-06 10:15:00,64.08,64.1,63.78,63.93,153000.0,46.0786,46.093,45.8629,45.9707,153000.0
2010-10-06 10:20:00,63.94,63.99,63.83,63.93,123400.0,45.9779,46.0139,45.8988,45.9707,123400.0
2010-10-06 10:25:00,63.91,64.1,63.83,63.87,229300.0,45.9563,46.093,45.8988,45.9276,229300.0
2010-10-06 10:30:00,63.87,63.98,63.86,63.97,145300.0,45.9276,46.0067,45.9204,45.9995,145300.0
2010-10-06 10:35:00,63.98,63.98,63.84,63.94,141800.0,46.0067,46.0067,45.906,45.9779,141800.0
2010-10-06 10:40:00,63.93,64.1,63.93,64.01,195400.0,45.9707,46.093,45.9707,46.0282,195400.0
2010-10-06 10:45:00,64.01,64.03,63.92,63.93,104500.0,46.0282,46.0426,45.9635,45.9707,104500.0
2010-10-06 10:50:00,63.94,63.94,63.78,63.78,110600.0,45.9779,45.9779,45.8629,45.8629,110600.0
2010-10-06 10:55:00,63.79,63.82,63.65,63.74,172500.0,45.8701,45.8916,45.7694,45.8341,172500.0
2010-10-06 11:00:00,63.74,63.81,63.66,63.66,120600.0,45.8341,45.8844,45.7766,45.7766,120600.0
2010-10-06 11:05:00,63.67,63.7,63.58,63.7,99700.0,45.7838,45.8053,45.719,45.8053,99700.0
2010-10-06 11:10:00,63.7,63.7,63.62,63.63,73400.0,45.8053,45.8053,45.7478,45.755,73400.0
2010-10-06 11:15:00,63.63,63.71,63.58,63.67,126800.0,45.755,45.8125,45.719,45.7838,126800.0
2010-10-06 11:20:00,63.67,63.79,63.67,63.74,66500.0,45.7838,45.8701,45.7838,45.8341,66500.0
2010-10-06 11:25:00,63.74,63.84,63.7,63.83,46400.0,45.8341,45.906,45.8053,45.8988,46400.0
2010-10-06 11:30:00,63.82,63.88,63.72,63.72,161200.0,45.8916,45.9348,45.8197,45.8197,161200.0
2010-10-06 11:35:00,63.73,63.74,63.59,63.59,60800.0,45.8269,45.8341,45.7262,45.7262,60800.0
2010-10-06 11:40:00,63.59,63.59,63.35,63.36,198300.0,45.7262,45.7262,45.5537,45.5608,198300.0
2010-10-06 11:45:00,63.35,63.56,63.34,63.54,181700.0,45.5537,45.7047,45.5465,45.6903,181700.0
2010-10-06 11:50:00,63.54,63.71,63.54,63.68,106300.0,45.6903,45.8125,45.6903,45.791,106300.0
2010-10-06 11:55:00,63.68,63.72,63.66,63.7,54700.0,45.791,45.8197,45.7766,45.8053,54700.0
2010-10-06 12:00:00,63.7,63.81,63.7,63.81,103300.0,45.8053,45.8844,45.8053,45.8844,103300.0
2010-10-06 12:05:00,63.82,63.94,63.82,63.85,105500.0,45.8916,45.9779,45.8916,45.9132,105500.0
2010-10-06 12:10:00,63.85,63.92,63.79,63.81,89700.0,45.9132,45.9635,45.8701,45.8844,89700.0
2010-10-06 12:15:00,63.81,63.85,63.76,63.83,41000.0,45.8844,45.9132,45.8485,45.8988,41000.0
2010-10-06 12:20:00,63.81,63.96,63.81,63.85,63800.0,45.8844,45.9923,45.8844,45.9132,63800.0
2010-10-06 12:25:00,63.85,63.88,63.84,63.85,58500.0,45.9132,45.9348,45.906,45.9132,58500.0
2010-10-06 12:30:00,63.85,63.95,63.82,63.93,181100.0,45.9132,45.9851,45.8916,45.9707,181100.0
2010-10-06 12:35:00,63.93,64.05,63.92,64.01,92800.0,45.9707,46.057,45.9635,46.0282,92800.0
2010-10-06 12:40:00,64.01,64.24,64.01,64.22,117500.0,46.0282,46.1936,46.0282,46.1793,117500.0
2010-10-06 12:45:00,64.22,64.34,64.22,64.33,149400.0,46.1793,46.2655,46.1793,46.2584,149400.0
2010-10-06 12:50:00,64.32,64.33,64.18,64.18,44700.0,46.2512,46.2584,46.1505,46.1505,44700.0
2010-10-06 12:55:00,64.19,64.23,64.12,64.13,57800.0,46.1577,46.1864,46.1073,46.1145,57800.0
2010-10-06 13:00:00,64.12,64.17,64.07,64.17,30900.0,46.1073,46.1433,46.0714,46.1433,30900.0
2010-10-06 13:05:00,64.17,64.2,64.15,64.18,29200.0,46.1433,46.1649,46.1289,46.1505,29200.0
2010-10-06 13:10:00,64.18,64.26,64.18,64.26,34700.0,46.1505,46.208,46.1505,46.208,34700.0
2010-10-06 13:15:00,64.25,64.4,64.25,64.34,81700.0,46.2008,46.3087,46.2008,46.2655,81700.0
2010-10-06 13:20:00,64.35,64.36,64.28,64.36,40200.0,46.2727,46.2799,46.2224,46.2799,40200.0
2010-10-06 13:25:00,64.36,64.46,64.35,64.38,42600.0,46.2799,46.3518,46.2727,46.2943,42600.0
2010-10-06 13:30:00,64.38,64.55,64.38,64.48,141400.0,46.2943,46.4166,46.2943,46.3662,141400.0
2010-10-06 13:35:00,64.48,64.62,64.47,64.6,170700.0,46.3662,46.4669,46.359,46.4525,170700.0
2010-10-06 13:40:00,64.59,64.76,64.59,64.7,112000.0,46.4453,46.5676,46.4453,46.5244,112000.0
2010-10-06 13:45:00,64.7,64.82,64.6,64.74,272400.0,46.5244,46.6107,46.4525,46.5532,272400.0
2010-10-06 13:50:00,64.75,64.81,64.62,64.63,104100.0,46.5604,46.6035,46.4669,46.4741,104100.0
2010-10-06 13:55:00,64.64,64.64,64.5,64.61,134400.0,46.4813,46.4813,46.3806,46.4597,134400.0
2010-10-06 14:00:00,64.61,64.72,64.61,64.7,90600.0,46.4597,46.5388,46.4597,46.5244,90600.0
2010-10-06 14:05:00,64.7,64.86,64.69,64.71,94400.0,46.5244,46.6395,46.5172,46.5316,94400.0
2010-10-06 14:10:00,64.72,64.72,64.64,64.68,69100.0,46.5388,46.5388,46.4813,46.51,69100.0
2010-10-06 14:15:00,64.68,64.8,64.66,64.8,63000.0,46.51,46.5963,46.4956,46.5963,63000.0
2010-10-06 14:20:00,64.79,64.98,64.79,64.97,80100.0,46.5891,46.7258,46.5891,46.7186,80100.0
2010-10-06 14:25:00,64.96,65.16,64.95,65.15,179900.0,46.7114,46.8552,46.7042,46.848,179900.0
2010-10-06 14:30:00,65.16,65.35,65.15,65.17,224700.0,46.8552,46.9918,46.848,46.8624,224700.0
2010-10-06 14:35:00,65.17,65.17,64.93,65.06,183300.0,46.8624,46.8624,46.6898,46.7833,183300.0
2010-10-06 14:40:00,65.05,65.25,65.04,65.18,155800.0,46.7761,46.9199,46.7689,46.8696,155800.0
2010-10-06 14:45:00,65.18,65.18,64.99,65.0,87800.0,46.8696,46.8696,46.7329,46.7401,87800.0
2010-10-06 14:50:00,65.0,65.08,64.89,65.07,114000.0,46.7401,46.7977,46.661,46.7905,114000.0
2010-10-06 14:55:00,65.08,65.14,65.07,65.11,67500.0,46.7977,46.8408,46.7905,46.8192,67500.0
2010-10-06 15:00:00,65.12,65.14,64.97,65.0,72200.0,46.8264,46.8408,46.7186,46.7401,72200.0
2010-10-06 15:05:00,65.0,65.06,64.97,65.02,61700.0,46.7401,46.7833,46.7186,46.7545,61700.0
2010-10-06 15:10:00,65.03,65.13,64.94,65.08,83500.0,46.7617,46.8336,46.697,46.7977,83500.0
2010-10-06 15:15:00,65.08,65.09,65.01,65.05,64200.0,46.7977,46.8049,46.7473,46.7761,64200.0
2010-10-06 15:20:00,65.05,65.17,65.0,65.16,69500.0,46.7761,46.8624,46.7401,46.8552,69500.0
2010-10-06 15:25:00,65.17,65.33,65.16,65.31,114200.0,46.8624,46.9774,46.8552,46.9631,114200.0
2010-10-06 15:30:00,65.31,65.32,65.22,65.27,90300.0,46.9631,46.9702,46.8983,46.9343,90300.0
2010-10-06 15:35:00,65.27,65.28,65.17,65.25,88900.0,46.9343,46.9415,46.8624,46.9199,88900.0
2010-10-06 15:40:00,65.24,65.41,65.24,65.34,141200.0,46.9127,47.035,46.9127,46.9846,141200.0
2010-10-06 15:45:00,65.35,65.46,65.35,65.35,160100.0,46.9918,47.0709,46.9918,46.9918,160100.0
2010-10-06 15:50:00,65.36,65.38,65.3,65.33,181300.0,46.999,47.0134,46.9559,46.9774,181300.0
2010-10-06 15:55:00,65.32,65.43,65.31,65.38,299100.0,46.9702,47.0493,46.9631,47.0134,299100.0
2010-10-07 09:30:00,65.17,65.23,64.95,64.96,158600.0,46.8624,46.9055,46.7042,46.7114,158600.0
2010-10-07 09:35:00,65.0,65.0,64.75,64.78,177000.0,46.7401,46.7401,46.5604,46.5819,177000.0
2010-10-07 09:40:00,64.78,64.91,64.65,64.9,151900.0,46.5819,46.6754,46.4885,46.6682,151900.0
2010-10-07 09:45:00,64.86,64.86,64.57,64.72,127200.0,46.6395,46.6395,46.4309,46.5388,127200.0
2010-10-07 09:50:00,64.72,64.9,64.71,64.88,65800.0,46.5388,46.6682,46.5316,46.6538,65800.0
2010-10-07 09:55:00,64.89,64.95,64.69,64.7,68100.0,46.661,46.7042,46.5172,46.5244,68100.0
2010-10-07 10:00:00,64.7,64.77,64.61,64.62,38200.0,46.5244,46.5747,46.4597,46.4669,38200.0
2010-10-07 10:05:00,64.62,64.78,64.6,64.74,52100.0,46.4669,46.5819,46.4525,46.5532,52100.0
2010-10-07 10:10:00,64.74,64.82,64.64,64.67,38000.0,46.5532,46.6107,46.4813,46.5028,38000.0
2010-10-07 10:15:00,64.67,64.75,64.61,64.67,115000.0,46.5028,46.5604,46.4597,46.5028,115000.0
2010-10-07 10:20:00,64.66,64.69,64.57,64.63,105000.0,46.4956,46.5172,46.4309,46.4741,105000.0
2010-10-07 10:25:00,64.63,64.76,64.63,64.72,67100.0,46.4741,46.5676,46.4741,46.5388,67100.0
2010-10-07 10:30:00,64.72,64.79,64.69,64.71,82400.0,46.5388,46.5891,46.5172,46.5316,82400.0
2010-10-07 10:35:00,64.71,64.74,64.59,64.64,107300.0,46.5316,46.5532,46.4453,46.4813,107300.0
2010-10-07 10:40:00,64.64,64.66,64.58,64.65,114500.0,46.4813,46.4956,46.4381,46.4885,114500.0
2010-10-07 10:45:00,64.64,64.71,64.54,64.65,179900.0,46.4813,46.5316,46.4094,46.4885,179900.0
2010-10-07 10:50:00,64.65,64.68,64.58,64.59,53800.0,46.4885,46.51,46.4381,46.4453,53800.0
2010-10-07 10:55:00,64.6,64.65,64.57,64.6,39600.0,46.4525,46.4885,46.4309,46.4525,39600.0
2010-10-07 11:00:00,64.61,64.62,64.52,64.53,77800.0,46.4597,46.4669,46.395,46.4022,77800.0
2010-10-07 11:05:00,64.54,64.57,64.52,64.53,50400.0,46.4094,46.4309,46.395,46.4022,50400.0
2010-10-07 11:10:00,64.53,64.54,64.46,64.53,103900.0,46.4022,46.4094,46.3518,46.4022,103900.0
2010-10-07 11:15:00,64.53,64.53,64.45,64.47,75900.0,46.4022,46.4022,46.3446,46.359,75900.0
2010-10-07 11:20:00,64.47,64.51,64.47,64.49,30700.0,46.359,46.3878,46.359,46.3734,30700.0
2010-10-07 11:25:00,64.49,64.61,64.49,64.5,47800.0,46.3734,46.4597,46.3734,46.3806,47800.0
2010-10-07 11:30:00,64.49,64.56,64.48,64.55,46000.0,46.3734,46.4237,46.3662,46.4166,46000.0
2010-10-07 11:35:00,64.54,64.55,64.5,64.51,33700.0,46.4094,46.4166,46.3806,46.3878,33700.0
2010-10-07 11:40:00,64.51,64.6,64.51,64.56,71600.0,46.3878,46.4525,46.3878,46.4237,71600.0
2010-10-07 11:45:00,64.55,64.61,64.55,64.6,81900.0,46.4166,46.4597,46.4166,46.4525,81900.0
2010-10-07 11:50:00,64.59,64.69,64.55,64.69,54900.0,46.4453,46.5172,46.4166,46.5172,54900.0
2010-10-07 11:55:00,64.69,64.78,64.63,64.76,31700.0,46.5172,46.5819,46.4741,46.5676,31700.0
2010-10-07 12:00:00,64.76,64.77,64.64,64.65,46600.0,46.5676,46.5747,46.4813,46.4885,46600.0
2010-10-07 12:05:00,64.64,64.75,64.63,64.72,45900.0,46.4813,46.5604,46.4741,46.5388,45900.0
2010-10-07 12:10:00,64.72,64.76,64.72,64.73,18500.0,46.5388,46.5676,46.5388,46.546,18500.0
2010-10-07 12:15:00,64.74,64.75,64.66,64.68,27400.0,46.5532,46.5604,46.4956,46.51,27400.0
2010-10-07 12:20:00,64.68,64.71,64.66,64.67,18400.0,46.51,46.5316,46.4956,46.5028,18400.0
2010-10-07 12:25:00,64.67,64.67,64.59,64.6,31000.0,46.5028,46.5028,46.4453,46.4525,31000.0
2010-10-07 12:30:00,64.6,64.61,64.49,64.5,50000.0,46.4525,46.4597,46.3734,46.3806,50000.0
2010-10-07 12:35:00,64.5,64.55,64.43,64.55,51800.0,46.3806,46.4166,46.3303,46.4166,51800.0
2010-10-07 12:40:00,64.55,64.61,64.52,64.59,23400.0,46.4166,46.4597,46.395,46.4453,23400.0
2010-10-07 12:45:00,64.59,64.64,64.58,64.6,21600.0,46.4453,46.4813,46.4381,46.4525,21600.0
2010-10-07 12:50:00,64.61,64.73,64.59,64.67,30100.0,46.4597,46.546,46.4453,46.5028,30100.0
2010-10-07 12:55:00,64.66,64.76,64.66,64.75,28500.0,46.4956,46.5676,46.4956,46.5604,28500.0
2010-10-07 13:00:00,64.75,64.79,64.71,64.72,30300.0,46.5604,46.5891,46.5316,46.5388,30300.0
2010-10-07 13:05:00,64.72,64.8,64.7,64.8,36100.0,46.5388,46.5963,46.5244,46.5963,36100.0
2010-10-07 13:10:00,64.8,64.82,64.73,64.73,41200.0,46.5963,46.6107,46.546,46.546,41200.0
2010-10-07 13:15:00,64.74,64.79,64.74,64.78,15000.0,46.5532,46.5891,46.5532,46.5819,15000.0
2010-10-07 13:20:00,64.77,64.81,64.73,64.74,16200.0,46.5747,46.6035,46.546,46.5532,16200.0
2010-10-07 13:25:00,64.74,64.77,64.74,64.76,14400.0,46.5532,46.5747,46.5532,46.5676,14400.0
2010-10-07 13:30:00,64.76,64.8,64.76,64.76,13800.0,46.5676,46.5963,46.5676,46.5676,13800.0
2010-10-07 13:35:00,64.75,64.75,64.67,64.71,19600.0,46.5604,46.5604,46.5028,46.5316,19600.0
2010-10-07 13:40:00,64.72,64.74,64.67,64.74,13100.0,46.5388,46.5532,46.5028,46.5532,13100.0
2010-10-07 13:45:00,64.75,64.76,64.69,64.71,21100.0,46.5604,46.5676,46.5172,46.5316,21100.0
2010-10-07 13:50:00,64.7,64.71,64.63,64.69,28400.0,46.5244,46.5316,46.4741,46.5172,28400.0
2010-10-07 13:55:00,64.7,64.81,64.7,64.78,37700.0,46.5244,46.6035,46.5244,46.5819,37700.0
2010-10-07 14:00:00,64.78,64.87,64.72,64.8,66800.0,46.5819,46.6467,46.5388,46.5963,66800.0
2010-10-07 14:05:00,64.79,64.87,64.78,64.86,27400.0,46.5891,46.6467,46.5819,46.6395,27400.0
2010-10-07 14:10:00,64.84,64.91,64.84,64.89,24700.0,46.6251,46.6754,46.6251,46.661,24700.0
2010-10-07 14:15:00,64.89,64.95,64.85,64.89,33800.0,46.661,46.7042,46.6323,46.661,33800.0
2010-10-07 14:20:00,64.9,64.94,64.89,64.91,22300.0,46.6682,46.697,46.661,46.6754,22300.0
2010-10-07 14:25:00,64.91,64.91,64.88,64.88,11600.0,46.6754,46.6754,46.6538,46.6538,11600.0
2010-10-07 14:30:00,64.89,64.91,64.89,64.91,38400.0,46.661,46.6754,46.661,46.6754,38400.0
2010-10-07 14:35:00,64.91,65.02,64.91,65.0,77100.0,46.6754,46.7545,46.6754,46.7401,77100.0
2010-10-07 14:40:00,65.0,65.05,64.99,65.0,52500.0,46.7401,46.7761,46.7329,46.7401,52500.0
2010-10-07 14:45:00,65.0,65.06,64.99,65.0,52400.0,46.7401,46.7833,46.7329,46.7401,52400.0
2010-10-07 14:50:00,65.0,65.06,64.99,64.99,40200.0,46.7401,46.7833,46.7329,46.7329,40200.0
2010-10-07 14:55:00,64.99,65.04,64.96,65.03,31200.0,46.7329,46.7689,46.7114,46.7617,31200.0
2010-10-07 15:00:00,65.04,65.09,65.01,65.07,38900.0,46.7689,46.8049,46.7473,46.7905,38900.0
2010-10-07 15:05:00,65.08,65.1,65.06,65.07,19600.0,46.7977,46.812,46.7833,46.7905,19600.0
2010-10-07 15:10:00,65.07,65.13,65.06,65.06,24400.0,46.7905,46.8336,46.7833,46.7833,24400.0
2010-10-07 15:15:00,65.07,65.11,65.07,65.09,40800.0,46.7905,46.8192,46.7905,46.8049,40800.0
2010-10-07 15:20:00,65.1,65.15,65.09,65.12,26600.0,46.812,46.848,46.8049,46.8264,26600.0
2010-10-07 15:25:00,65.12,65.13,65.08,65.08,35300.0,46.8264,46.8336,46.7977,46.7977,35300.0
2010-10-07 15:30:00,65.08,65.1,65.04,65.1,61900.0,46.7977,46.812,46.7689,46.812,61900.0
2010-10-07 15:35:00,65.1,65.23,65.09,65.23,60900.0,46.812,46.9055,46.8049,46.9055,60900.0
2010-10-07 15:40:00,65.23,65.23,65.21,65.22,36000.0,46.9055,46.9055,46.8911,46.8983,36000.0
2010-10-07 15:45:00,65.22,65.26,65.2,65.21,94500.0,46.8983,46.9271,46.884,46.8911,94500.0
2010-10-07 15:50:00,65.21,65.23,65.14,65.14,97700.0,46.8911,46.9055,46.8408,46.8408,97700.0
2010-10-07 15:55:00,65.14,65.26,65.14,65.25,163300.0,46.8408,46.9271,46.8408,46.9199,163300.0
2010-10-08 09:30:00,64.48,64.84,64.14,64.2,527500.0,46.3662,46.6251,46.1217,46.1649,527500.0
2010-10-08 09:35:00,64.2,64.84,64.12,64.78,148200.0,46.1649,46.6251,46.1073,46.5819,148200.0
2010-10-08 09:40:00,64.79,64.95,64.71,64.74,127800.0,46.5891,46.7042,46.5316,46.5532,127800.0
2010-10-08 09:45:00,64.74,64.76,64.54,64.62,109200.0,46.5532,46.5676,46.4094,46.4669,109200.0
2010-10-08 09:50:00,64.63,64.73,64.62,64.64,81800.0,46.4741,46.546,46.4669,46.4813,81800.0
2010-10-08 09:55:00,64.64,64.71,64.53,64.53,70400.0,46.4813,46.5316,46.4022,46.4022,70400.0
2010-10-08 10:00:00,64.54,64.61,64.45,64.47,133600.0,46.4094,46.4597,46.3446,46.359,133600.0
2010-10-08 10:05:00,64.47,64.49,64.28,64.3,267400.0,46.359,46.3734,46.2224,46.2368,267400.0
2010-10-08 10:10:00,64.29,64.31,64.18,64.19,78000.0,46.2296,46.244,46.1505,46.1577,78000.0
2010-10-08 10:15:00,64.18,64.21,64.03,64.04,106900.0,46.1505,46.1721,46.0426,46.0498,106900.0
2010-10-08 10:20:00,64.04,64.18,63.99,64.11,132500.0,46.0498,46.1505,46.0139,46.1002,132500.0
2010-10-08 10:25:00,64.11,64.11,63.95,63.98,46200.0,46.1002,46.1002,45.9851,46.0067,46200.0
2010-10-08 10:30:00,63.98,64.09,63.96,64.0,170300.0,46.0067,46.0858,45.9923,46.0211,170300.0
2010-10-08 10:35:00,63.99,64.17,63.99,64.11,48000.0,46.0139,46.1433,46.0139,46.1002,48000.0
2010-10-08 10:40:00,64.12,64.12,64.0,64.03,52000.0,46.1073,46.1073,46.0211,46.0426,52000.0
2010-10-08 10:45:00,64.03,64.05,63.96,63.97,45400.0,46.0426,46.057,45.9923,45.9995,45400.0
2010-10-08 10:50:00,63.97,64.07,63.94,64.06,51200.0,45.9995,46.0714,45.9779,46.0642,51200.0
2010-10-08 10:55:00,64.07,64.23,64.04,64.18,23200.0,46.0714,46.1864,46.0498,46.1505,23200.0
2010-10-08 11:00:00,64.19,64.25,64.18,64.21,28800.0,46.1577,46.2008,46.1505,46.1721,28800.0
2010-10-08 11:05:00,64.22,64.25,64.2,64.24,23200.0,46.1793,46.2008,46.1649,46.1936,23200.0
2010-10-08 11:10:00,64.24,64.25,64.19,64.2,28300.0,46.1936,46.2008,46.1577,46.1649,28300.0
2010-10-08 11:15:00,64.21,64.34,64.2,64.29,29200.0,46.1721,46.2655,46.1649,46.2296,29200.0
2010-10-08 11:20:00,64.29,64.49,64.28,64.49,50200.0,46.2296,46.3734,46.2224,46.3734,50200.0
2010-10-08 11:25:00,64.49,64.53,64.46,64.47,72600.0,46.3734,46.4022,46.3518,46.359,72600.0
2010-10-08 11:30:00,64.48,64.56,64.41,64.44,63100.0,46.3662,46.4237,46.3159,46.3375,63100.0
2010-10-08 11:35:00,64.45,64.46,64.37,64.39,32900.0,46.3446,46.3518,46.2871,46.3015,32900.0
2010-10-08 11:40:00,64.4,64.4,64.36,64.37,38200.0,46.3087,46.3087,46.2799,46.2871,38200.0
2010-10-08 11:45:00,64.36,64.37,64.29,64.32,26100.0,46.2799,46.2871,46.2296,46.2512,26100.0
2010-10-08 11:50:00,64.32,64.4,64.31,64.33,19400.0,46.2512,46.3087,46.244,46.2584,19400.0
2010-10-08 11:55:00,64.34,64.39,64.33,64.33,17900.0,46.2655,46.3015,46.2584,46.2584,17900.0
2010-10-08 12:00:00,64.33,64.34,64.23,64.23,32400.0,46.2584,46.2655,46.1864,46.1864,32400.0
2010-10-08 12:05:00,64.23,64.24,64.18,64.21,19700.0,46.1864,46.1936,46.1505,46.1721,19700.0
2010-10-08 12:10:00,64.22,64.27,64.21,64.25,11500.0,46.1793,46.2152,46.1721,46.2008,11500.0
2010-10-08 12:15:00,64.25,64.25,64.2,64.21,18800.0,46.2008,46.2008,46.1649,46.1721,18800.0
2010-10-08 12:20:00,64.21,64.23,64.2,64.2,8900.0,46.1721,46.1864,46.1649,46.1649,8900.0
2010-10-08 12:25:00,64.2,64.27,64.2,64.27,16400.0,46.1649,46.2152,46.1649,46.2152,16400.0
2010-10-08 12:30:00,64.27,64.3,64.26,64.28,20300.0,46.2152,46.2368,46.208,46.2224,20300.0
2010-10-08 12:35:00,64.28,64.31,64.26,64.29,32500.0,46.2224,46.244,46.208,46.2296,32500.0
2010-10-08 12:40:00,64.29,64.39,64.28,64.38,37900.0,46.2296,46.3015,46.2224,46.2943,37900.0
2010-10-08 12:45:00,64.39,64.39,64.32,64.33,23600.0,46.3015,46.3015,46.2512,46.2584,23600.0
2010-10-08 12:50:00,64.33,64.33,64.29,64.29,18200.0,46.2584,46.2584,46.2296,46.2296,18200.0
2010-10-08 12:55:00,64.29,64.29,64.25,64.25,24200.0,46.2296,46.2296,46.2008,46.2008,24200.0
2010-10-08 13:00:00,64.26,64.29,64.26,64.28,16200.0,46.208,46.2296,46.208,46.2224,16200.0
2010-10-08 13:05:00,64.29,64.29,64.24,64.26,12700.0,46.2296,46.2296,46.1936,46.208,12700.0
2010-10-08 13:10:00,64.26,64.28,64.22,64.27,20100.0,46.208,46.2224,46.1793,46.2152,20100.0
2010-10-08 13:15:00,64.27,64.3,64.26,64.29,14200.0,46.2152,46.2368,46.208,46.2296,14200.0
2010-10-08 13:20:00,64.29,64.29,64.2,64.2,29300.0,46.2296,46.2296,46.1649,46.1649,29300.0
2010-10-08 13:25:00,64.2,64.21,64.16,64.16,25400.0,46.1649,46.1721,46.1361,46.1361,25400.0
2010-10-08 13:30:00,64.16,64.18,64.16,64.17,17700.0,46.1361,46.1505,46.1361,46.1433,17700.0
2010-10-08 13:35:00,64.17,64.19,64.15,64.16,14600.0,46.1433,46.1577,46.1289,46.1361,14600.0
2010-10-08 13:40:00,64.16,64.16,64.1,64.11,41600.0,46.1361,46.1361,46.093,46.1002,41600.0
2010-10-08 13:45:00,64.11,64.12,64.05,64.07,29200.0,46.1002,46.1073,46.057,46.0714,29200.0
2010-10-08 13:50:00,64.07,64.19,64.06,64.19,29000.0,46.0714,46.1577,46.0642,46.1577,29000.0
2010-10-08 13:55:00,64.18,64.18,64.13,64.18,21900.0,46.1505,46.1505,46.1145,46.1505,21900.0
2010-10-08 14:00:00,64.18,64.18,64.07,64.1,56300.0,46.1505,46.1505,46.0714,46.093,56300.0
2010-10-08 14:05:00,64.1,64.14,64.06,64.1,45500.0,46.093,46.1217,46.0642,46.093,45500.0
2010-10-08 14:10:00,64.1,64.17,64.1,64.12,51700.0,46.093,46.1433,46.093,46.1073,51700.0
2010-10-08 14:15:00,64.11,64.16,64.04,64.07,71800.0,46.1002,46.1361,46.0498,46.0714,71800.0
2010-10-08 14:20:00,64.07,64.14,64.07,64.13,32900.0,46.0714,46.1217,46.0714,46.1145,32900.0
2010-10-08 14:25:00,64.14,64.14,64.08,64.13,73700.0,46.1217,46.1217,46.0786,46.1145,73700.0
2010-10-08 14:30:00,64.14,64.15,64.1,64.14,123900.0,46.1217,46.1289,46.093,46.1217,123900.0
2010-10-08 14:35:00,64.14,64.25,64.14,64.25,24500.0,46.1217,46.2008,46.1217,46.2008,24500.0
2010-10-08 14:40:00,64.25,64.29,64.21,64.29,40100.0,46.2008,46.2296,46.1721,46.2296,40100.0
2010-10-08 14:45:00,64.28,64.34,64.28,64.31,48900.0,46.2224,46.2655,46.2224,46.244,48900.0
2010-10-08 14:50:00,64.3,64.32,64.26,64.27,120100.0,46.2368,46.2512,46.208,46.2152,120100.0
2010-10-08 14:55:00,64.28,64.3,64.27,64.28,28400.0,46.2224,46.2368,46.2152,46.2224,28400.0
2010-10-08 15:00:00,64.28,64.32,64.27,64.31,38800.0,46.2224,46.2512,46.2152,46.244,38800.0
2010-10-08 15:05:00,64.31,64.33,64.27,64.33,47200.0,46.244,46.2584,46.2152,46.2584,47200.0
2010-10-08 15:10:00,64.33,64.38,64.3,64.34,66300.0,46.2584,46.2943,46.2368,46.2655,66300.0
2010-10-08 15:15:00,64.35,64.37,64.32,64.33,24300.0,46.2727,46.2871,46.2512,46.2584,24300.0
2010-10-08 15:20:00,64.34,64.35,64.26,64.26,51100.0,46.2655,46.2727,46.208,46.208,51100.0
2010-10-08 15:25:00,64.27,64.3,64.25,64.25,27800.0,46.2152,46.2368,46.2008,46.2008,27800.0
2010-10-08 15:30:00,64.26,64.38,64.23,64.37,37100.0,46.208,46.2943,46.1864,46.2871,37100.0
2010-10-08 15:35:00,64.37,64.4,64.32,64.34,43900.0,46.2871,46.3087,46.2512,46.2655,43900.0
2010-10-08 15:40:00,64.34,64.41,64.34,64.38,91200.0,46.2655,46.3159,46.2655,46.2943,91200.0
2010-10-08 15:45:00,64.38,64.38,64.29,64.32,114600.0,46.2943,46.2943,46.2296,46.2512,114600.0
2010-10-08 15:50:00,64.32,64.37,64.32,64.37,137500.0,46.2512,46.2871,46.2512,46.2871,137500.0
2010-10-08 15:55:00,64.37,64.38,64.22,64.29,161400.0,46.2871,46.2943,46.1793,46.2296,161400.0
2010-10-11 09:30:00,63.34,63.69,63.28,63.62,197900.0,45.5465,45.7981,45.5033,45.7478,197900.0
2010-10-11 09:35:00,63.61,63.81,63.53,63.77,68300.0,45.7406,45.8844,45.6831,45.8557,68300.0
2010-10-11 09:40:00,63.77,63.92,63.73,63.87,63500.0,45.8557,45.9635,45.8269,45.9276,63500.0
2010-10-11 09:45:00,63.88,63.95,63.8,63.85,58900.0,45.9348,45.9851,45.8772,45.9132,58900.0
2010-10-11 09:50:00,63.85,63.9,63.77,63.85,44700.0,45.9132,45.9491,45.8557,45.9132,44700.0
2010-10-11 09:55:00,63.84,63.9,63.8,63.86,35500.0,45.906,45.9491,45.8772,45.9204,35500.0
2010-10-11 10:00:00,63.86,63.98,63.86,63.97,64000.0,45.9204,46.0067,45.9204,45.9995,64000.0
2010-10-11 10:05:00,63.97,64.02,63.94,63.98,69200.0,45.9995,46.0354,45.9779,46.0067,69200.0
2010-10-11 10:10:00,63.98,64.0,63.95,63.99,48400.0,46.0067,46.0211,45.9851,46.0139,48400.0
2010-10-11 10:15:00,63.99,64.02,63.97,64.01,29400.0,46.0139,46.0354,45.9995,46.0282,29400.0
2010-10-11 10:20:00,64.01,64.08,63.97,64.01,48300.0,46.0282,46.0786,45.9995,46.0282,48300.0
2010-10-11 10:25:00,64.01,64.11,63.96,64.09,35800.0,46.0282,46.1002,45.9923,46.0858,35800.0
2010-10-11 10:30:00,64.09,64.19,64.09,64.19,35400.0,46.0858,46.1577,46.0858,46.1577,35400.0
2010-10-11 10:35:00,64.18,64.25,64.16,64.2,34200.0,46.1505,46.2008,46.1361,46.1649,34200.0
2010-10-11 10:40:00,64.2,64.25,64.19,64.22,15400.0,46.1649,46.2008,46.1577,46.1793,15400.0
2010-10-11 10:45:00,64.21,64.21,64.08,64.13,40800.0,46.1721,46.1721,46.0786,46.1145,40800.0
2010-10-11 10:50:00,64.11,64.18,64.09,64.16,24700.0,46.1002,46.1505,46.0858,46.1361,24700.0
2010-10-11 10:55:00,64.16,64.27,64.15,64.26,20300.0,46.1361,46.2152,46.1289,46.208,20300.0
2010-10-11 11:00:00,64.26,64.3,64.25,64.28,15700.0,46.208,46.2368,46.2008,46.2224,15700.0
2010-10-11 11:05:00,64.27,64.3,64.24,64.29,19300.0,46.2152,46.2368,46.1936,46.2296,19300.0
2010-10-11 11:10:00,64.29,64.33,64.25,64.29,29300.0,46.2296,46.2584,46.2008,46.2296,29300.0
2010-10-11 11:15:00,64.29,64.38,64.28,64.37,36800.0,46.2296,46.2943,46.2224,46.2871,36800.0
2010-10-11 11:20:00,64.36,64.42,64.35,64.4,30700.0,46.2799,46.3231,46.2727,46.3087,30700.0
2010-10-11 11:25:00,64.4,64.46,64.4,64.46,21500.0,46.3087,46.3518,46.3087,46.3518,21500.0
2010-10-11 11:30:00,64.46,64.48,64.42,64.42,30300.0,46.3518,46.3662,46.3231,46.3231,30300.0
2010-10-11 11:35:00,64.41,64.48,64.41,64.48,29400.0,46.3159,46.3662,46.3159,46.3662,29400.0
2010-10-11 11:40:00,64.47,64.49,64.44,64.46,12400.0,46.359,46.3734,46.3375,46.3518,12400.0
2010-10-11 11:45:00,64.46,64.49,64.44,64.46,16700.0,46.3518,46.3734,46.3375,46.3518,16700.0
2010-10-11 11:50:00,64.47,64.49,64.45,64.46,12100.0,46.359,46.3734,46.3446,46.3518,12100.0
2010-10-11 11:55:00,64.46,64.47,64.41,64.47,19800.0,46.3518,46.359,46.3159,46.359,19800.0
2010-10-11 12:00:00,64.47,64.48,64.44,64.45,19100.0,46.359,46.3662,46.3375,46.3446,19100.0
2010-10-11 12:05:00,64.45,64.47,64.43,64.44,8100.0,46.3446,46.359,46.3303,46.3375,8100.0
2010-10-11 12:10:00,64.44,64.48,64.43,64.46,17300.0,46.3375,46.3662,46.3303,46.3518,17300.0
2010-10-11 12:15:00,64.45,64.46,64.38,64.43,18200.0,46.3446,46.3518,46.2943,46.3303,18200.0
2010-10-11 12:20:00,64.43,64.46,64.42,64.45,16300.0,46.3303,46.3518,46.3231,46.3446,16300.0
2010-10-11 12:25:00,64.45,64.45,64.37,64.38,16600.0,46.3446,46.3446,46.2871,46.2943,16600.0
2010-10-11 12:30:00,64.38,64.38,64.34,64.35,15500.0,46.2943,46.2943,46.2655,46.2727,15500.0
2010-10-11 12:35:00,64.34,64.48,64.34,64.44,16700.0,46.2655,46.3662,46.2655,46.3375,16700.0
2010-10-11 12:40:00,64.44,64.46,64.4,64.44,11500.0,46.3375,46.3518,46.3087,46.3375,11500.0
2010-10-11 12:45:00,64.44,64.44,64.41,64.42,8700.0,46.3375,46.3375,46.3159,46.3231,8700.0
2010-10-11 12:50:00,64.42,64.44,64.37,64.39,15900.0,46.3231,46.3375,46.2871,46.3015,15900.0
2010-10-11 12:55:00,64.39,64.4,64.28,64.31,57400.0,46.3015,46.3087,46.2224,46.244,57400.0
2010-10-11 13:00:00,64.31,64.32,64.25,64.29,24800.0,46.244,46.2512,46.2008,46.2296,24800.0
2010-10-11 13:05:00,64.3,64.34,64.3,64.34,10200.0,46.2368,46.2655,46.2368,46.2655,10200.0
2010-10-11 13:10:00,64.33,64.36,64.28,64.36,21200.0,46.2584,46.2799,46.2224,46.2799,21200.0
2010-10-11 13:15:00,64.35,64.35,64.28,64.34,13200.0,46.2727,46.2727,46.2224,46.2655,13200.0
2010-10-11 13:20:00,64.34,64.35,64.29,64.33,15500.0,46.2655,46.2727,46.2296,46.2584,15500.0
2010-10-11 13:25:00,64.32,64.38,64.32,64.37,4500.0,46.2512,46.2943,46.2512,46.2871,4500.0
2010-10-11 13:30:00,64.37,64.41,64.36,64.37,9500.0,46.2871,46.3159,46.2799,46.2871,9500.0
2010-10-11 13:35:00,64.37,64.41,64.37,64.38,9600.0,46.2871,46.3159,46.2871,46.2943,9600.0
2010-10-11 13:40:00,64.39,64.41,64.38,64.38,11900.0,46.3015,46.3159,46.2943,46.2943,11900.0
2010-10-11 13:45:00,64.39,64.4,64.35,64.4,12000.0,46.3015,46.3087,46.2727,46.3087,12000.0
2010-10-11 13:50:00,64.4,64.4,64.35,64.35,16700.0,46.3087,46.3087,46.2727,46.2727,16700.0
2010-10-11 13:55:00,64.35,64.35,64.3,64.34,15300.0,46.2727,46.2727,46.2368,46.2655,15300.0
2010-10-11 14:00:00,64.35,64.36,64.28,64.3,31400.0,46.2727,46.2799,46.2224,46.2368,31400.0
2010-10-11 14:05:00,64.31,64.32,64.28,64.32,13200.0,46.244,46.2512,46.2224,46.2512,13200.0
2010-10-11 14:10:00,64.32,64.32,64.24,64.27,37200.0,46.2512,46.2512,46.1936,46.2152,37200.0
2010-10-11 14:15:00,64.28,64.34,64.28,64.31,19400.0,46.2224,46.2655,46.2224,46.244,19400.0
2010-10-11 14:20:00,64.31,64.33,64.28,64.28,17000.0,46.244,46.2584,46.2224,46.2224,17000.0
2010-10-11 14:25:00,64.28,64.32,64.26,64.32,12900.0,46.2224,46.2512,46.208,46.2512,12900.0
2010-10-11 14:30:00,64.32,64.32,64.28,64.3,9600.0,46.2512,46.2512,46.2224,46.2368,9600.0
2010-10-11 14:35:00,64.29,64.34,64.29,64.32,12900.0,46.2296,46.2655,46.2296,46.2512,12900.0
2010-10-11 14:40:00,64.32,64.33,64.31,64.32,11500.0,46.2512,46.2584,46.244,46.2512,11500.0
2010-10-11 14:45:00,64.31,64.33,64.28,64.32,22100.0,46.244,46.2584,46.2224,46.2512,22100.0
2010-10-11 14:50:00,64.32,64.33,64.27,64.32,24100.0,46.2512,46.2584,46.2152,46.2512,24100.0
2010-10-11 14:55:00,64.32,64.32,64.26,64.28,20400.0,46.2512,46.2512,46.208,46.2224,20400.0
2010-10-11 15:00:00,64.29,64.32,64.27,64.28,38400.0,46.2296,46.2512,46.2152,46.2224,38400.0
2010-10-11 15:05:00,64.27,64.3,64.26,64.29,45000.0,46.2152,46.2368,46.208,46.2296,45000.0
2010-10-11 15:10:00,64.28,64.28,64.19,64.24,45100.0,46.2224,46.2224,46.1577,46.1936,45100.0
2010-10-11 15:15:00,64.23,64.25,64.23,64.24,24800.0,46.1864,46.2008,46.1864,46.1936,24800.0
2010-10-11 15:20:00,64.24,64.28,64.23,64.25,20400.0,46.1936,46.2224,46.1864,46.2008,20400.0
2010-10-11 15:25:00,64.26,64.26,64.2,64.25,43300.0,46.208,46.208,46.1649,46.2008,43300.0
2010-10-11 15:30:00,64.24,64.26,64.19,64.19,45700.0,46.1936,46.208,46.1577,46.1577,45700.0
2010-10-11 15:35:00,64.19,64.23,64.15,64.15,46200.0,46.1577,46.1864,46.1289,46.1289,46200.0
2010-10-11 15:40:00,64.16,64.18,64.07,64.18,71600.0,46.1361,46.1505,46.0714,46.1505,71600.0
2010-10-11 15:45:00,64.19,64.27,64.15,64.25,47100.0,46.1577,46.2152,46.1289,46.2008,47100.0
2010-10-11 15:50:00,64.26,64.28,64.21,64.26,69000.0,46.208,46.2224,46.1721,46.208,69000.0
2010-10-11 15:55:00,64.27,64.33,64.26,64.33,101100.0,46.2152,46.2584,46.208,46.2584,101100.0
2010-10-12 09:30:00,64.03,64.03,63.78,63.9,82000.0,46.0426,46.0426,45.8629,45.9491,82000.0
2010-10-12 09:35:00,63.88,64.0,63.88,64.0,38600.0,45.9348,46.0211,45.9348,46.0211,38600.0
2010-10-12 09:40:00,64.0,64.01,63.9,63.95,33500.0,46.0211,46.0282,45.9491,45.9851,33500.0
2010-10-12 09:45:00,63.92,63.92,63.8,63.81,68700.0,45.9635,45.9635,45.8772,45.8844,68700.0
2010-10-12 09:50:00,63.8,63.9,63.74,63.86,62100.0,45.8772,45.9491,45.8341,45.9204,62100.0
2010-10-12 09:55:00,63.87,63.92,63.82,63.82,41900.0,45.9276,45.9635,45.8916,45.8916,41900.0
2010-10-12 10:00:00,63.81,63.9,63.75,63.9,53400.0,45.8844,45.9491,45.8413,45.9491,53400.0
2010-10-12 10:05:00,63.89,63.93,63.83,63.87,24200.0,45.942,45.9707,45.8988,45.9276,24200.0
2010-10-12 10:10:00,63.88,63.95,63.88,63.94,23200.0,45.9348,45.9851,45.9348,45.9779,23200.0
2010-10-12 10:15:00,63.95,64.03,63.91,63.95,41900.0,45.9851,46.0426,45.9563,45.9851,41900.0
2010-10-12 10:20:00,63.96,63.98,63.9,63.91,17900.0,45.9923,46.0067,45.9491,45.9563,17900.0
2010-10-12 10:25:00,63.91,63.93,63.88,63.9,22200.0,45.9563,45.9707,45.9348,45.9491,22200.0
2010-10-12 10:30:00,63.89,63.91,63.82,63.83,22100.0,45.942,45.9563,45.8916,45.8988,22100.0
2010-10-12 10:35:00,63.83,63.83,63.77,63.78,37100.0,45.8988,45.8988,45.8557,45.8629,37100.0
2010-10-12 10:40:00,63.78,63.93,63.76,63.92,56100.0,45.8629,45.9707,45.8485,45.9635,56100.0
2010-10-12 10:45:00,63.92,64.04,63.92,63.97,44600.0,45.9635,46.0498,45.9635,45.9995,44600.0
2010-10-12 10:50:00,63.99,64.05,63.98,64.03,30000.0,46.0139,46.057,46.0067,46.0426,30000.0
2010-10-12 10:55:00,64.04,64.09,63.98,63.98,26300.0,46.0498,46.0858,46.0067,46.0067,26300.0
2010-10-12 11:00:00,63.98,64.02,63.93,63.98,96300.0,46.0067,46.0354,45.9707,46.0067,96300.0
2010-10-12 11:05:00,63.99,64.03,63.97,64.0,36400.0,46.0139,46.0426,45.9995,46.0211,36400.0
2010-10-12 11:10:00,64.0,64.01,63.93,63.95,20600.0,46.0211,46.0282,45.9707,45.9851,20600.0
2010-10-12 11:15:00,63.94,63.95,63.85,63.86,27300.0,45.9779,45.9851,45.9132,45.9204,27300.0
2010-10-12 11:20:00,63.86,63.88,63.84,63.87,19000.0,45.9204,45.9348,45.906,45.9276,19000.0
2010-10-12 11:25:00,63.87,63.89,63.82,63.83,22500.0,45.9276,45.942,45.8916,45.8988,22500.0
2010-10-12 11:30:00,63.82,63.83,63.79,63.8,26800.0,45.8916,45.8988,45.8701,45.8772,26800.0
2010-10-12 11:35:00,63.79,63.86,63.79,63.81,16300.0,45.8701,45.9204,45.8701,45.8844,16300.0
2010-10-12 11:40:00,63.81,63.82,63.69,63.71,50200.0,45.8844,45.8916,45.7981,45.8125,50200.0
2010-10-12 11:45:00,63.71,63.72,63.68,63.69,34900.0,45.8125,45.8197,45.791,45.7981,34900.0
2010-10-12 11:50:00,63.68,63.68,63.62,63.64,52800.0,45.791,45.791,45.7478,45.7622,52800.0
2010-10-12 11:55:00,63.64,63.72,63.64,63.68,19600.0,45.7622,45.8197,45.7622,45.791,19600.0
2010-10-12 12:00:00,63.69,63.72,63.67,63.69,25900.0,45.7981,45.8197,45.7838,45.7981,25900.0
2010-10-12 12:05:00,63.66,63.71,63.65,63.69,23400.0,45.7766,45.8125,45.7694,45.7981,23400.0
2010-10-12 12:10:00,63.69,63.72,63.63,63.72,29200.0,45.7981,45.8197,45.755,45.8197,29200.0
2010-10-12 12:15:00,63.7,63.76,63.7,63.73,43400.0,45.8053,45.8485,45.8053,45.8269,43400.0
2010-10-12 12:20:00,63.72,63.77,63.66,63.67,24400.0,45.8197,45.8557,45.7766,45.7838,24400.0
2010-10-12 12:25:00,63.68,63.74,63.63,63.65,22200.0,45.791,45.8341,45.755,45.7694,22200.0
2010-10-12 12:30:00,63.65,63.65,63.58,63.59,38300.0,45.7694,45.7694,45.719,45.7262,38300.0
2010-10-12 12:35:00,63.59,63.6,63.56,63.59,23000.0,45.7262,45.7334,45.7047,45.7262,23000.0
2010-10-12 12:40:00,63.58,63.63,63.58,63.61,43100.0,45.719,45.755,45.719,45.7406,43100.0
2010-10-12 12:45:00,63.6,63.64,63.58,63.58,30700.0,45.7334,45.7622,45.719,45.719,30700.0
2010-10-12 12:50:00,63.58,63.62,63.55,63.62,60200.0,45.719,45.7478,45.6975,45.7478,60200.0
2010-10-12 12:55:00,63.61,63.61,63.55,63.56,27100.0,45.7406,45.7406,45.6975,45.7047,27100.0
2010-10-12 13:00:00,63.56,63.63,63.55,63.63,20400.0,45.7047,45.755,45.6975,45.755,20400.0
2010-10-12 13:05:00,63.64,63.64,63.58,63.58,12500.0,45.7622,45.7622,45.719,45.719,12500.0
2010-10-12 13:10:00,63.57,63.63,63.57,63.63,15600.0,45.7119,45.755,45.7119,45.755,15600.0
2010-10-12 13:15:00,63.63,63.64,63.62,63.64,10700.0,45.755,45.7622,45.7478,45.7622,10700.0
2010-10-12 13:20:00,63.64,63.64,63.59,63.59,16100.0,45.7622,45.7622,45.7262,45.7262,16100.0
2010-10-12 13:25:00,63.59,63.64,63.58,63.64,22000.0,45.7262,45.7622,45.719,45.7622,22000.0
2010-10-12 13:30:00,63.63,63.65,63.59,63.6,15000.0,45.755,45.7694,45.7262,45.7334,15000.0
2010-10-12 13:35:00,63.6,63.6,63.56,63.58,19200.0,45.7334,45.7334,45.7047,45.719,19200.0
2010-10-12 13:40:00,63.58,63.6,63.57,63.59,18200.0,45.719,45.7334,45.7119,45.7262,18200.0
2010-10-12 13:45:00,63.59,63.63,63.58,63.63,25600.0,45.7262,45.755,45.719,45.755,25600.0
2010-10-12 13:50:00,63.63,63.65,63.62,63.63,9200.0,45.755,45.7694,45.7478,45.755,9200.0
2010-10-12 13:55:00,63.64,63.64,63.6,63.61,34700.0,45.7622,45.7622,45.7334,45.7406,34700.0
2010-10-12 14:00:00,63.61,63.71,63.54,63.69,84500.0,45.7406,45.8125,45.6903,45.7981,84500.0
2010-10-12 14:05:00,63.69,63.7,63.63,63.65,62900.0,45.7981,45.8053,45.755,45.7694,62900.0
2010-10-12 14:10:00,63.65,63.73,63.65,63.69,148400.0,45.7694,45.8269,45.7694,45.7981,148400.0
2010-10-12 14:15:00,63.71,63.78,63.71,63.73,72900.0,45.8125,45.8629,45.8125,45.8269,72900.0
2010-10-12 14:20:00,63.73,63.74,63.65,63.68,56100.0,45.8269,45.8341,45.7694,45.791,56100.0
2010-10-12 14:25:00,63.68,63.68,63.62,63.65,66100.0,45.791,45.791,45.7478,45.7694,66100.0
2010-10-12 14:30:00,63.66,63.66,63.51,63.54,71200.0,45.7766,45.7766,45.6687,45.6903,71200.0
2010-10-12 14:35:00,63.54,63.58,63.5,63.52,57800.0,45.6903,45.719,45.6615,45.6759,57800.0
2010-10-12 14:40:00,63.52,63.59,63.52,63.58,74200.0,45.6759,45.7262,45.6759,45.719,74200.0
2010-10-12 14:45:00,63.57,63.62,63.55,63.62,80100.0,45.7119,45.7478,45.6975,45.7478,80100.0
2010-10-12 14:50:00,63.62,63.62,63.54,63.54,102200.0,45.7478,45.7478,45.6903,45.6903,102200.0
2010-10-12 14:55:00,63.54,63.54,63.48,63.5,138300.0,45.6903,45.6903,45.6471,45.6615,138300.0
2010-10-12 15:00:00,63.5,63.51,63.37,63.37,154600.0,45.6615,45.6687,45.568,45.568,154600.0
2010-10-12 15:05:00,63.37,63.44,63.35,63.37,99100.0,45.568,45.6184,45.5537,45.568,99100.0
2010-10-12 15:10:00,63.37,63.41,63.37,63.41,61500.0,45.568,45.5968,45.568,45.5968,61500.0
2010-10-12 15:15:00,63.4,63.46,63.39,63.41,94500.0,45.5896,45.6328,45.5824,45.5968,94500.0
2010-10-12 15:20:00,63.41,63.51,63.4,63.51,62200.0,45.5968,45.6687,45.5896,45.6687,62200.0
2010-10-12 15:25:00,63.51,63.54,63.48,63.49,111300.0,45.6687,45.6903,45.6471,45.6543,111300.0
2010-10-12 15:30:00,63.5,63.5,63.39,63.4,134700.0,45.6615,45.6615,45.5824,45.5896,134700.0
2010-10-12 15:35:00,63.4,63.4,63.37,63.4,81900.0,45.5896,45.5896,45.568,45.5896,81900.0
2010-10-12 15:40:00,63.39,63.42,63.39,63.42,143800.0,45.5824,45.604,45.5824,45.604,143800.0
2010-10-12 15:45:00,63.41,63.45,63.41,63.45,61100.0,45.5968,45.6256,45.5968,45.6256,61100.0
2010-10-12 15:50:00,63.45,63.45,63.38,63.4,133500.0,45.6256,45.6256,45.5752,45.5896,133500.0
2010-10-12 15:55:00,63.4,63.42,63.31,63.34,232800.0,45.5896,45.604,45.5249,45.5465,232800.0
2010-10-13 09:30:00,63.2,63.24,63.08,63.14,253600.0,45.4458,45.4746,45.3595,45.4026,253600.0
2010-10-13 09:35:00,63.15,63.15,63.03,63.03,218700.0,45.4098,45.4098,45.3236,45.3236,218700.0
2010-10-13 09:40:00,63.03,63.07,63.0,63.05,99600.0,45.3236,45.3523,45.302,45.3379,99600.0
2010-10-13 09:45:00,63.06,63.16,63.04,63.15,79800.0,45.3451,45.417,45.3307,45.4098,79800.0
2010-10-13 09:50:00,63.14,63.15,63.1,63.14,75900.0,45.4026,45.4098,45.3739,45.4026,75900.0
2010-10-13 09:55:00,63.15,63.37,63.14,63.36,64000.0,45.4098,45.568,45.4026,45.5608,64000.0
2010-10-13 10:00:00,63.36,63.42,63.34,63.4,51600.0,45.5608,45.604,45.5465,45.5896,51600.0
2010-10-13 10:05:00,63.41,63.41,63.35,63.37,71700.0,45.5968,45.5968,45.5537,45.568,71700.0
2010-10-13 10:10:00,63.36,63.38,63.28,63.29,113000.0,45.5608,45.5752,45.5033,45.5105,113000.0
2010-10-13 10:15:00,63.3,63.4,63.29,63.36,70800.0,45.5177,45.5896,45.5105,45.5608,70800.0
2010-10-13 10:20:00,63.35,63.35,63.2,63.24,76400.0,45.5537,45.5537,45.4458,45.4746,76400.0
2010-10-13 10:25:00,63.23,63.31,63.22,63.23,49600.0,45.4674,45.5249,45.4602,45.4674,49600.0
2010-10-13 10:30:00,63.24,63.36,63.23,63.36,50700.0,45.4746,45.5608,45.4674,45.5608,50700.0
2010-10-13 10:35:00,63.36,63.45,63.34,63.42,56800.0,45.5608,45.6256,45.5465,45.604,56800.0
2010-10-13 10:40:00,63.43,63.45,63.36,63.45,27100.0,45.6112,45.6256,45.5608,45.6256,27100.0
2010-10-13 10:45:00,63.45,63.47,63.41,63.42,29500.0,45.6256,45.6399,45.5968,45.604,29500.0
2010-10-13 10:50:00,63.42,63.51,63.42,63.45,38300.0,45.604,45.6687,45.604,45.6256,38300.0
2010-10-13 10:55:00,63.45,63.49,63.37,63.49,39500.0,45.6256,45.6543,45.568,45.6543,39500.0
2010-10-13 11:00:00,63.49,63.52,63.43,63.43,40300.0,45.6543,45.6759,45.6112,45.6112,40300.0
2010-10-13 11:05:00,63.44,63.55,63.4,63.49,101500.0,45.6184,45.6975,45.5896,45.6543,101500.0
2010-10-13 11:10:00,63.49,63.53,63.39,63.4,92200.0,45.6543,45.6831,45.5824,45.5896,92200.0
2010-10-13 11:15:00,63.4,63.41,63.33,63.34,36800.0,45.5896,45.5968,45.5393,45.5465,36800.0
2010-10-13 11:20:00,63.34,63.4,63.32,63.33,28600.0,45.5465,45.5896,45.5321,45.5393,28600.0
2010-10-13 11:25:00,63.32,63.34,63.27,63.33,49500.0,45.5321,45.5465,45.4961,45.5393,49500.0
2010-10-13 11:30:00,63.34,63.4,63.32,63.39,35500.0,45.5465,45.5896,45.5321,45.5824,35500.0
2010-10-13 11:35:00,63.39,63.46,63.39,63.46,43200.0,45.5824,45.6328,45.5824,45.6328,43200.0
2010-10-13 11:40:00,63.46,63.49,63.35,63.35,54000.0,45.6328,45.6543,45.5537,45.5537,54000.0
2010-10-13 11:45:00,63.35,63.41,63.3,63.41,27600.0,45.5537,45.5968,45.5177,45.5968,27600.0
2010-10-13 11:50:00,63.41,63.44,63.4,63.4,27700.0,45.5968,45.6184,45.5896,45.5896,27700.0
2010-10-13 11:55:00,63.4,63.4,63.37,63.39,21800.0,45.5896,45.5896,45.568,45.5824,21800.0
2010-10-13 12:00:00,63.4,63.5,63.4,63.45,98300.0,45.5896,45.6615,45.5896,45.6256,98300.0
2010-10-13 12:05:00,63.45,63.64,63.45,63.62,92800.0,45.6256,45.7622,45.6256,45.7478,92800.0
2010-10-13 12:10:00,63.62,63.68,63.6,63.68,25500.0,45.7478,45.791,45.7334,45.791,25500.0
2010-10-13 12:15:00,63.69,63.72,63.68,63.7,29100.0,45.7981,45.8197,45.791,45.8053,29100.0
2010-10-13 12:20:00,63.69,63.73,63.67,63.72,33100.0,45.7981,45.8269,45.7838,45.8197,33100.0
2010-10-13 12:25:00,63.72,63.73,63.69,63.71,38800.0,45.8197,45.8269,45.7981,45.8125,38800.0
2010-10-13 12:30:00,63.7,63.71,63.64,63.65,17600.0,45.8053,45.8125,45.7622,45.7694,17600.0
2010-10-13 12:35:00,63.65,63.72,63.65,63.69,18400.0,45.7694,45.8197,45.7694,45.7981,18400.0
2010-10-13 12:40:00,63.69,63.73,63.68,63.71,65500.0,45.7981,45.8269,45.791,45.8125,65500.0
2010-10-13 12:45:00,63.72,63.73,63.71,63.71,37600.0,45.8197,45.8269,45.8125,45.8125,37600.0
2010-10-13 12:50:00,63.7,63.72,63.69,63.71,38600.0,45.8053,45.8197,45.7981,45.8125,38600.0
2010-10-13 12:55:00,63.72,63.73,63.7,63.7,64800.0,45.8197,45.8269,45.8053,45.8053,64800.0
2010-10-13 13:00:00,63.69,63.69,63.65,63.66,46900.0,45.7981,45.7981,45.7694,45.7766,46900.0
2010-10-13 13:05:00,63.67,63.75,63.65,63.72,78200.0,45.7838,45.8413,45.7694,45.8197,78200.0
2010-10-13 13:10:00,63.72,63.79,63.71,63.75,57000.0,45.8197,45.8701,45.8125,45.8413,57000.0
2010-10-13 13:15:00,63.75,63.8,63.74,63.78,18900.0,45.8413,45.8772,45.8341,45.8629,18900.0
2010-10-13 13:20:00,63.79,63.85,63.79,63.85,52100.0,45.8701,45.9132,45.8701,45.9132,52100.0
2010-10-13 13:25:00,63.85,63.86,63.8,63.81,27200.0,45.9132,45.9204,45.8772,45.8844,27200.0
2010-10-13 13:30:00,63.81,63.86,63.79,63.86,38900.0,45.8844,45.9204,45.8701,45.9204,38900.0
2010-10-13 13:35:00,63.86,63.94,63.85,63.93,34800.0,45.9204,45.9779,45.9132,45.9707,34800.0
2010-10-13 13:40:00,63.93,63.94,63.89,63.89,18600.0,45.9707,45.9779,45.942,45.942,18600.0
2010-10-13 13:45:00,63.89,63.94,63.87,63.88,22500.0,45.942,45.9779,45.9276,45.9348,22500.0
2010-10-13 13:50:00,63.88,63.91,63.87,63.89,20200.0,45.9348,45.9563,45.9276,45.942,20200.0
2010-10-13 13:55:00,63.89,63.92,63.85,63.85,37800.0,45.942,45.9635,45.9132,45.9132,37800.0
2010-10-13 14:00:00,63.85,63.89,63.84,63.85,38200.0,45.9132,45.942,45.906,45.9132,38200.0
2010-10-13 14:05:00,63.86,63.87,63.78,63.8,44700.0,45.9204,45.9276,45.8629,45.8772,44700.0
2010-10-13 14:10:00,63.8,63.93,63.79,63.93,29500.0,45.8772,45.9707,45.8701,45.9707,29500.0
2010-10-13 14:15:00,63.93,63.96,63.9,63.91,26000.0,45.9707,45.9923,45.9491,45.9563,26000.0
2010-10-13 14:20:00,63.91,63.95,63.84,63.88,41500.0,45.9563,45.9851,45.906,45.9348,41500.0
2010-10-13 14:25:00,63.88,63.88,63.77,63.78,21300.0,45.9348,45.9348,45.8557,45.8629,21300.0
2010-10-13 14:30:00,63.79,63.82,63.78,63.79,26800.0,45.8701,45.8916,45.8629,45.8701,26800.0
2010-10-13 14:35:00,63.78,63.8,63.76,63.76,35300.0,45.8629,45.8772,45.8485,45.8485,35300.0
2010-10-13 14:40:00,63.77,63.79,63.74,63.74,26700.0,45.8557,45.8701,45.8341,45.8341,26700.0
2010-10-13 14:45:00,63.75,63.76,63.68,63.71,45500.0,45.8413,45.8485,45.791,45.8125,45500.0
2010-10-13 14:50:00,63.7,63.76,63.68,63.75,198500.0,45.8053,45.8485,45.791,45.8413,198500.0
2010-10-13 14:55:00,63.74,63.79,63.74,63.76,39700.0,45.8341,45.8701,45.8341,45.8485,39700.0
2010-10-13 15:00:00,63.77,63.78,63.7,63.7,35100.0,45.8557,45.8629,45.8053,45.8053,35100.0
2010-10-13 15:05:00,63.7,63.7,63.63,63.64,124100.0,45.8053,45.8053,45.755,45.7622,124100.0
2010-10-13 15:10:00,63.64,63.64,63.52,63.55,88200.0,45.7622,45.7622,45.6759,45.6975,88200.0
2010-10-13 15:15:00,63.55,63.67,63.55,63.67,37000.0,45.6975,45.7838,45.6975,45.7838,37000.0
2010-10-13 15:20:00,63.67,63.72,63.65,63.68,45600.0,45.7838,45.8197,45.7694,45.791,45600.0
2010-10-13 15:25:00,63.69,63.7,63.58,63.59,57800.0,45.7981,45.8053,45.719,45.7262,57800.0
2010-10-13 15:30:00,63.59,63.63,63.58,63.63,34900.0,45.7262,45.755,45.719,45.755,34900.0
2010-10-13 15:35:00,63.62,63.68,63.6,63.62,55000.0,45.7478,45.791,45.7334,45.7478,55000.0
2010-10-13 15:40:00,63.62,63.63,63.56,63.6,84700.0,45.7478,45.755,45.7047,45.7334,84700.0
2010-10-13 15:45:00,63.59,63.6,63.47,63.48,65700.0,45.7262,45.7334,45.6399,45.6471,65700.0
2010-10-13 15:50:00,63.49,63.51,63.36,63.37,133400.0,45.6543,45.6687,45.5608,45.568,133400.0
2010-10-13 15:55:00,63.36,63.41,63.25,63.31,331000.0,45.5608,45.5968,45.4817,45.5249,331000.0
2010-10-14 09:30:00,63.12,63.51,63.11,63.49,110500.0,45.3883,45.6687,45.3811,45.6543,110500.0
2010-10-14 09:35:00,63.5,63.64,63.48,63.64,100500.0,45.6615,45.7622,45.6471,45.7622,100500.0
2010-10-14 09:40:00,63.64,63.82,63.6,63.82,55700.0,45.7622,45.8916,45.7334,45.8916,55700.0
2010-10-14 09:45:00,63.81,63.82,63.69,63.71,142500.0,45.8844,45.8916,45.7981,45.8125,142500.0
2010-10-14 09:50:00,63.72,63.78,63.68,63.71,39000.0,45.8197,45.8629,45.791,45.8125,39000.0
2010-10-14 09:55:00,63.71,63.72,63.6,63.61,49500.0,45.8125,45.8197,45.7334,45.7406,49500.0
2010-10-14 10:00:00,63.63,63.75,63.63,63.71,68800.0,45.755,45.8413,45.755,45.8125,68800.0
2010-10-14 10:05:00,63.72,63.8,63.69,63.7,30300.0,45.8197,45.8772,45.7981,45.8053,30300.0
2010-10-14 10:10:00,63.69,63.74,63.64,63.68,42400.0,45.7981,45.8341,45.7622,45.791,42400.0
2010-10-14 10:15:00,63.67,63.84,63.67,63.83,56600.0,45.7838,45.906,45.7838,45.8988,56600.0
2010-10-14 10:20:00,63.85,63.86,63.77,63.86,32000.0,45.9132,45.9204,45.8557,45.9204,32000.0
2010-10-14 10:25:00,63.86,63.86,63.78,63.8,20400.0,45.9204,45.9204,45.8629,45.8772,20400.0
2010-10-14 10:30:00,63.79,63.82,63.73,63.8,19100.0,45.8701,45.8916,45.8269,45.8772,19100.0
2010-10-14 10:35:00,63.81,63.83,63.77,63.8,16300.0,45.8844,45.8988,45.8557,45.8772,16300.0
2010-10-14 10:40:00,63.79,63.81,63.75,63.76,41700.0,45.8701,45.8844,45.8413,45.8485,41700.0
2010-10-14 10:45:00,63.76,63.81,63.72,63.74,28500.0,45.8485,45.8844,45.8197,45.8341,28500.0
2010-10-14 10:50:00,63.74,63.8,63.71,63.72,23300.0,45.8341,45.8772,45.8125,45.8197,23300.0
2010-10-14 10:55:00,63.71,63.75,63.66,63.73,25100.0,45.8125,45.8413,45.7766,45.8269,25100.0
2010-10-14 11:00:00,63.72,63.72,63.6,63.62,13200.0,45.8197,45.8197,45.7334,45.7478,13200.0
2010-10-14 11:05:00,63.62,63.63,63.57,63.61,13400.0,45.7478,45.755,45.7119,45.7406,13400.0
2010-10-14 11:10:00,63.62,63.64,63.57,63.57,11400.0,45.7478,45.7622,45.7119,45.7119,11400.0
2010-10-14 11:15:00,63.58,63.6,63.56,63.58,14600.0,45.719,45.7334,45.7047,45.719,14600.0
2010-10-14 11:20:00,63.59,63.6,63.54,63.56,25800.0,45.7262,45.7334,45.6903,45.7047,25800.0
2010-10-14 11:25:00,63.56,63.61,63.51,63.6,14600.0,45.7047,45.7406,45.6687,45.7334,14600.0
2010-10-14 11:30:00,63.61,63.62,63.49,63.52,23700.0,45.7406,45.7478,45.6543,45.6759,23700.0
2010-10-14 11:35:00,63.53,63.59,63.49,63.49,13300.0,45.6831,45.7262,45.6543,45.6543,13300.0
2010-10-14 11:40:00,63.49,63.55,63.48,63.5,24200.0,45.6543,45.6975,45.6471,45.6615,24200.0
2010-10-14 11:45:00,63.49,63.5,63.42,63.44,33000.0,45.6543,45.6615,45.604,45.6184,33000.0
2010-10-14 11:50:00,63.43,63.5,63.42,63.5,13600.0,45.6112,45.6615,45.604,45.6615,13600.0
2010-10-14 11:55:00,63.5,63.53,63.44,63.47,79200.0,45.6615,45.6831,45.6184,45.6399,79200.0
2010-10-14 12:00:00,63.46,63.53,63.46,63.48,18800.0,45.6328,45.6831,45.6328,45.6471,18800.0
2010-10-14 12:05:00,63.48,63.49,63.44,63.46,14400.0,45.6471,45.6543,45.6184,45.6328,14400.0
2010-10-14 12:10:00,63.46,63.49,63.42,63.43,19100.0,45.6328,45.6543,45.604,45.6112,19100.0
2010-10-14 12:15:00,63.42,63.44,63.31,63.32,48500.0,45.604,45.6184,45.5249,45.5321,48500.0
2010-10-14 12:20:00,63.31,63.33,63.25,63.26,86700.0,45.5249,45.5393,45.4817,45.4889,86700.0
2010-10-14 12:25:00,63.25,63.25,63.17,63.2,76900.0,45.4817,45.4817,45.4242,45.4458,76900.0
2010-10-14 12:30:00,63.2,63.26,63.19,63.26,75700.0,45.4458,45.4889,45.4386,45.4889,75700.0
2010-10-14 12:35:00,63.26,63.34,63.25,63.34,11800.0,45.4889,45.5465,45.4817,45.5465,11800.0
2010-10-14 12:40:00,63.35,63.35,63.26,63.27,24300.0,45.5537,45.5537,45.4889,45.4961,24300.0
2010-10-14 12:45:00,63.27,63.28,63.24,63.24,9000.0,45.4961,45.5033,45.4746,45.4746,9000.0
2010-10-14 12:50:00,63.24,63.32,63.24,63.28,17900.0,45.4746,45.5321,45.4746,45.5033,17900.0
2010-10-14 12:55:00,63.27,63.29,63.25,63.28,11000.0,45.4961,45.5105,45.4817,45.5033,11000.0
2010-10-14 13:00:00,63.28,63.28,63.2,63.25,28500.0,45.5033,45.5033,45.4458,45.4817,28500.0
2010-10-14 13:05:00,63.25,63.25,63.12,63.13,44600.0,45.4817,45.4817,45.3883,45.3955,44600.0
2010-10-14 13:10:00,63.14,63.19,63.11,63.12,28400.0,45.4026,45.4386,45.3811,45.3883,28400.0
2010-10-14 13:15:00,63.12,63.15,63.11,63.14,19300.0,45.3883,45.4098,45.3811,45.4026,19300.0
2010-10-14 13:20:00,63.14,63.16,63.05,63.1,38900.0,45.4026,45.417,45.3379,45.3739,38900.0
2010-10-14 13:25:00,63.09,63.1,63.04,63.05,26500.0,45.3667,45.3739,45.3307,45.3379,26500.0
2010-10-14 13:30:00,63.04,63.07,63.03,63.06,49200.0,45.3307,45.3523,45.3236,45.3451,49200.0
2010-10-14 13:35:00,63.07,63.07,63.03,63.04,56000.0,45.3523,45.3523,45.3236,45.3307,56000.0
2010-10-14 13:40:00,63.05,63.05,63.0,63.02,40900.0,45.3379,45.3379,45.302,45.3164,40900.0
2010-10-14 13:45:00,63.01,63.04,63.0,63.04,52200.0,45.3092,45.3307,45.302,45.3307,52200.0
2010-10-14 13:50:00,63.04,63.04,63.01,63.03,26100.0,45.3307,45.3307,45.3092,45.3236,26100.0
2010-10-14 13:55:00,63.03,63.06,63.02,63.02,43900.0,45.3236,45.3451,45.3164,45.3164,43900.0
2010-10-14 14:00:00,63.03,63.03,62.97,63.0,89200.0,45.3236,45.3236,45.2804,45.302,89200.0
2010-10-14 14:05:00,63.0,63.0,62.95,63.0,36000.0,45.302,45.302,45.266,45.302,36000.0
2010-10-14 14:10:00,63.0,63.01,62.95,63.01,47600.0,45.302,45.3092,45.266,45.3092,47600.0
2010-10-14 14:15:00,63.0,63.0,62.91,62.97,39000.0,45.302,45.302,45.2373,45.2804,39000.0
2010-10-14 14:20:00,62.97,63.05,62.97,63.03,43500.0,45.2804,45.3379,45.2804,45.3236,43500.0
2010-10-14 14:25:00,63.03,63.04,62.98,62.99,24600.0,45.3236,45.3307,45.2876,45.2948,24600.0
2010-10-14 14:30:00,62.99,63.04,62.98,62.98,19700.0,45.2948,45.3307,45.2876,45.2876,19700.0
2010-10-14 14:35:00,62.98,63.04,62.96,62.96,38700.0,45.2876,45.3307,45.2732,45.2732,38700.0
2010-10-14 14:40:00,62.95,63.0,62.94,62.95,34400.0,45.266,45.302,45.2588,45.266,34400.0
2010-10-14 14:45:00,62.96,62.99,62.94,62.99,22800.0,45.2732,45.2948,45.2588,45.2948,22800.0
2010-10-14 14:50:00,62.98,63.01,62.98,63.01,29100.0,45.2876,45.3092,45.2876,45.3092,29100.0
2010-10-14 14:55:00,63.01,63.01,62.91,62.93,30800.0,45.3092,45.3092,45.2373,45.2516,30800.0
2010-10-14 15:00:00,62.93,62.95,62.91,62.94,24900.0,45.2516,45.266,45.2373,45.2588,24900.0
2010-10-14 15:05:00,62.94,62.96,62.92,62.96,48100.0,45.2588,45.2732,45.2445,45.2732,48100.0
2010-10-14 15:10:00,62.96,62.98,62.94,62.98,38100.0,45.2732,45.2876,45.2588,45.2876,38100.0
2010-10-14 15:15:00,62.97,63.01,62.97,62.99,53700.0,45.2804,45.3092,45.2804,45.2948,53700.0
2010-10-14 15:20:00,63.0,63.03,62.99,63.0,83000.0,45.302,45.3236,45.2948,45.302,83000.0
2010-10-14 15:25:00,63.01,63.01,62.95,62.96,59000.0,45.3092,45.3092,45.266,45.2732,59000.0
2010-10-14 15:30:00,62.96,62.98,62.94,62.96,44400.0,45.2732,45.2876,45.2588,45.2732,44400.0
2010-10-14 15:35:00,62.96,63.07,62.96,63.05,185600.0,45.2732,45.3523,45.2732,45.3379,185600.0
2010-10-14 15:40:00,63.06,63.15,63.04,63.08,143100.0,45.3451,45.4098,45.3307,45.3595,143100.0
2010-10-14 15:45:00,63.08,63.15,63.08,63.1,171000.0,45.3595,45.4098,45.3595,45.3739,171000.0
2010-10-14 15:50:00,63.1,63.18,63.09,63.17,356800.0,45.3739,45.4314,45.3667,45.4242,356800.0
2010-10-14 15:55:00,63.16,63.22,63.13,63.18,271000.0,45.417,45.4602,45.3955,45.4314,271000.0
2010-10-15 09:30:00,63.41,63.48,63.24,63.24,473700.0,45.5968,45.6471,45.4746,45.4746,473700.0
2010-10-15 09:35:00,63.23,63.5,63.23,63.44,52600.0,45.4674,45.6615,45.4674,45.6184,52600.0
2010-10-15 09:40:00,63.44,63.44,63.34,63.43,29800.0,45.6184,45.6184,45.5465,45.6112,29800.0
2010-10-15 09:45:00,63.44,63.52,63.34,63.35,44800.0,45.6184,45.6759,45.5465,45.5537,44800.0
2010-10-15 09:50:00,63.37,63.56,63.33,63.54,68600.0,45.568,45.7047,45.5393,45.6903,68600.0
2010-10-15 09:55:00,63.5,63.67,63.5,63.62,104700.0,45.6615,45.7838,45.6615,45.7478,104700.0
2010-10-15 10:00:00,63.61,63.73,63.6,63.63,71900.0,45.7406,45.8269,45.7334,45.755,71900.0
2010-10-15 10:05:00,63.62,63.72,63.6,63.67,63700.0,45.7478,45.8197,45.7334,45.7838,63700.0
2010-10-15 10:10:00,63.68,63.71,63.61,63.69,41600.0,45.791,45.8125,45.7406,45.7981,41600.0
2010-10-15 10:15:00,63.69,63.71,63.5,63.5,80600.0,45.7981,45.8125,45.6615,45.6615,80600.0
2010-10-15 10:20:00,63.51,63.57,63.43,63.53,26100.0,45.6687,45.7119,45.6112,45.6831,26100.0
2010-10-15 10:25:00,63.52,63.57,63.45,63.55,37400.0,45.6759,45.7119,45.6256,45.6975,37400.0
2010-10-15 10:30:00,63.55,63.55,63.42,63.55,25800.0,45.6975,45.6975,45.604,45.6975,25800.0
2010-10-15 10:35:00,63.56,63.58,63.52,63.58,28700.0,45.7047,45.719,45.6759,45.719,28700.0
2010-10-15 10:40:00,63.57,63.6,63.45,63.52,30500.0,45.7119,45.7334,45.6256,45.6759,30500.0
2010-10-15 10:45:00,63.51,63.51,63.43,63.46,23700.0,45.6687,45.6687,45.6112,45.6328,23700.0
2010-10-15 10:50:00,63.45,63.53,63.45,63.53,27800.0,45.6256,45.6831,45.6256,45.6831,27800.0
2010-10-15 10:55:00,63.52,63.58,63.45,63.47,23800.0,45.6759,45.719,45.6256,45.6399,23800.0
2010-10-15 11:00:00,63.47,63.56,63.46,63.47,18400.0,45.6399,45.7047,45.6328,45.6399,18400.0
2010-10-15 11:05:00,63.46,63.58,63.46,63.58,15000.0,45.6328,45.719,45.6328,45.719,15000.0
2010-10-15 11:10:00,63.59,63.61,63.5,63.5,33300.0,45.7262,45.7406,45.6615,45.6615,33300.0
2010-10-15 11:15:00,63.5,63.6,63.5,63.56,25500.0,45.6615,45.7334,45.6615,45.7047,25500.0
2010-10-15 11:20:00,63.56,63.56,63.45,63.47,15600.0,45.7047,45.7047,45.6256,45.6399,15600.0
2010-10-15 11:25:00,63.47,63.48,63.43,63.45,13900.0,45.6399,45.6471,45.6112,45.6256,13900.0
2010-10-15 11:30:00,63.45,63.55,63.44,63.52,20300.0,45.6256,45.6975,45.6184,45.6759,20300.0
2010-10-15 11:35:00,63.53,63.61,63.53,63.54,30200.0,45.6831,45.7406,45.6831,45.6903,30200.0
2010-10-15 11:40:00,63.53,63.58,63.52,63.56,18600.0,45.6831,45.719,45.6759,45.7047,18600.0
2010-10-15 11:45:00,63.56,63.56,63.42,63.43,23800.0,45.7047,45.7047,45.604,45.6112,23800.0
2010-10-15 11:50:00,63.43,63.47,63.39,63.47,14100.0,45.6112,45.6399,45.5824,45.6399,14100.0
2010-10-15 11:55:00,63.47,63.47,63.35,63.38,22300.0,45.6399,45.6399,45.5537,45.5752,22300.0
2010-10-15 12:00:00,63.39,63.44,63.33,63.33,24700.0,45.5824,45.6184,45.5393,45.5393,24700.0
2010-10-15 12:05:00,63.32,63.33,63.21,63.26,97900.0,45.5321,45.5393,45.453,45.4889,97900.0
2010-10-15 12:10:00,63.26,63.35,63.25,63.29,61500.0,45.4889,45.5537,45.4817,45.5105,61500.0
2010-10-15 12:15:00,63.3,63.38,63.29,63.37,21400.0,45.5177,45.5752,45.5105,45.568,21400.0
2010-10-15 12:20:00,63.38,63.49,63.38,63.49,31500.0,45.5752,45.6543,45.5752,45.6543,31500.0
2010-10-15 12:25:00,63.5,63.51,63.44,63.48,18700.0,45.6615,45.6687,45.6184,45.6471,18700.0
2010-10-15 12:30:00,63.48,63.57,63.47,63.55,73200.0,45.6471,45.7119,45.6399,45.6975,73200.0
2010-10-15 12:35:00,63.56,63.63,63.56,63.63,31300.0,45.7047,45.755,45.7047,45.755,31300.0
2010-10-15 12:40:00,63.63,63.73,63.63,63.73,34500.0,45.755,45.8269,45.755,45.8269,34500.0
2010-10-15 12:45:00,63.73,63.73,63.71,63.72,10000.0,45.8269,45.8269,45.8125,45.8197,10000.0
2010-10-15 12:50:00,63.72,63.72,63.62,63.65,22200.0,45.8197,45.8197,45.7478,45.7694,22200.0
2010-10-15 12:55:00,63.63,63.65,63.59,63.59,41500.0,45.755,45.7694,45.7262,45.7262,41500.0
2010-10-15 13:00:00,63.59,63.66,63.58,63.63,26000.0,45.7262,45.7766,45.719,45.755,26000.0
2010-10-15 13:05:00,63.63,63.67,63.59,63.66,23100.0,45.755,45.7838,45.7262,45.7766,23100.0
2010-10-15 13:10:00,63.67,63.67,63.58,63.62,9000.0,45.7838,45.7838,45.719,45.7478,9000.0
2010-10-15 13:15:00,63.62,63.63,63.61,63.61,8000.0,45.7478,45.755,45.7406,45.7406,8000.0
2010-10-15 13:20:00,63.61,63.65,63.58,63.64,25600.0,45.7406,45.7694,45.719,45.7622,25600.0
2010-10-15 13:25:00,63.64,63.72,63.63,63.72,14400.0,45.7622,45.8197,45.755,45.8197,14400.0
2010-10-15 13:30:00,63.72,63.74,63.67,63.69,15900.0,45.8197,45.8341,45.7838,45.7981,15900.0
2010-10-15 13:35:00,63.69,63.7,63.64,63.64,16100.0,45.7981,45.8053,45.7622,45.7622,16100.0
2010-10-15 13:40:00,63.64,63.65,63.51,63.57,39800.0,45.7622,45.7694,45.6687,45.7119,39800.0
2010-10-15 13:45:00,63.56,63.56,63.48,63.53,29300.0,45.7047,45.7047,45.6471,45.6831,29300.0
2010-10-15 13:50:00,63.54,63.61,63.53,63.57,23900.0,45.6903,45.7406,45.6831,45.7119,23900.0
2010-10-15 13:55:00,63.56,63.57,63.45,63.51,21700.0,45.7047,45.7119,45.6256,45.6687,21700.0
2010-10-15 14:00:00,63.51,63.51,63.41,63.46,23500.0,45.6687,45.6687,45.5968,45.6328,23500.0
2010-10-15 14:05:00,63.47,63.56,63.44,63.55,29600.0,45.6399,45.7047,45.6184,45.6975,29600.0
2010-10-15 14:10:00,63.56,63.64,63.54,63.64,17800.0,45.7047,45.7622,45.6903,45.7622,17800.0
2010-10-15 14:15:00,63.64,63.76,63.63,63.71,159200.0,45.7622,45.8485,45.755,45.8125,159200.0
2010-10-15 14:20:00,63.71,63.73,63.64,63.73,32200.0,45.8125,45.8269,45.7622,45.8269,32200.0
2010-10-15 14:25:00,63.73,63.77,63.71,63.75,39400.0,45.8269,45.8557,45.8125,45.8413,39400.0
2010-10-15 14:30:00,63.75,63.77,63.74,63.74,47500.0,45.8413,45.8557,45.8341,45.8341,47500.0
2010-10-15 14:35:00,63.74,63.76,63.73,63.73,45800.0,45.8341,45.8485,45.8269,45.8269,45800.0
2010-10-15 14:40:00,63.73,63.74,63.68,63.7,41600.0,45.8269,45.8341,45.791,45.8053,41600.0
2010-10-15 14:45:00,63.71,63.74,63.68,63.69,43000.0,45.8125,45.8341,45.791,45.7981,43000.0
2010-10-15 14:50:00,63.68,63.7,63.64,63.68,27300.0,45.791,45.8053,45.7622,45.791,27300.0
2010-10-15 14:55:00,63.67,63.7,63.61,63.68,29200.0,45.7838,45.8053,45.7406,45.791,29200.0
2010-10-15 15:00:00,63.69,63.7,63.6,63.6,33200.0,45.7981,45.8053,45.7334,45.7334,33200.0
2010-10-15 15:05:00,63.6,63.62,63.55,63.62,52500.0,45.7334,45.7478,45.6975,45.7478,52500.0
2010-10-15 15:10:00,63.62,63.68,63.6,63.65,60400.0,45.7478,45.791,45.7334,45.7694,60400.0
2010-10-15 15:15:00,63.66,63.7,63.64,63.65,46300.0,45.7766,45.8053,45.7622,45.7694,46300.0
2010-10-15 15:20:00,63.65,63.68,63.64,63.64,28100.0,45.7694,45.791,45.7622,45.7622,28100.0
2010-10-15 15:25:00,63.63,63.7,63.63,63.65,57400.0,45.755,45.8053,45.755,45.7694,57400.0
2010-10-15 15:30:00,63.65,63.71,63.65,63.69,74900.0,45.7694,45.8125,45.7694,45.7981,74900.0
2010-10-15 15:35:00,63.7,63.72,63.68,63.72,80600.0,45.8053,45.8197,45.791,45.8197,80600.0
2010-10-15 15:40:00,63.71,63.76,63.65,63.65,165800.0,45.8125,45.8485,45.7694,45.7694,165800.0
2010-10-15 15:45:00,63.65,63.72,63.65,63.72,54000.0,45.7694,45.8197,45.7694,45.8197,54000.0
2010-10-15 15:50:00,63.72,63.73,63.65,63.69,114800.0,45.8197,45.8269,45.7694,45.7981,114800.0
2010-10-15 15:55:00,63.7,63.7,63.62,63.7,146000.0,45.8053,45.8053,45.7478,45.8053,146000.0
2010-10-18 09:30:00,63.41,63.68,63.41,63.63,89900.0,45.5968,45.791,45.5968,45.755,89900.0
2010-10-18 09:35:00,63.63,63.64,63.54,63.61,72600.0,45.755,45.7622,45.6903,45.7406,72600.0
2010-10-18 09:40:00,63.6,63.67,63.56,63.57,65000.0,45.7334,45.7838,45.7047,45.7119,65000.0
2010-10-18 09:45:00,63.57,63.67,63.56,63.67,28800.0,45.7119,45.7838,45.7047,45.7838,28800.0
2010-10-18 09:50:00,63.65,63.73,63.59,63.66,31800.0,45.7694,45.8269,45.7262,45.7766,31800.0
2010-10-18 09:55:00,63.65,63.73,63.63,63.65,36200.0,45.7694,45.8269,45.755,45.7694,36200.0
2010-10-18 10:00:00,63.64,63.67,63.52,63.57,27100.0,45.7622,45.7838,45.6759,45.7119,27100.0
2010-10-18 10:05:00,63.57,63.73,63.57,63.71,20400.0,45.7119,45.8269,45.7119,45.8125,20400.0
2010-10-18 10:10:00,63.71,63.81,63.7,63.77,34700.0,45.8125,45.8844,45.8053,45.8557,34700.0
2010-10-18 10:15:00,63.78,63.78,63.75,63.78,42700.0,45.8629,45.8629,45.8413,45.8629,42700.0
2010-10-18 10:20:00,63.78,63.78,63.71,63.75,86600.0,45.8629,45.8629,45.8125,45.8413,86600.0
2010-10-18 10:25:00,63.75,63.75,63.68,63.7,23100.0,45.8413,45.8413,45.791,45.8053,23100.0
2010-10-18 10:30:00,63.7,63.7,63.61,63.63,39600.0,45.8053,45.8053,45.7406,45.755,39600.0
2010-10-18 10:35:00,63.63,63.63,63.57,63.61,26400.0,45.755,45.755,45.7119,45.7406,26400.0
2010-10-18 10:40:00,63.61,63.62,63.52,63.58,77100.0,45.7406,45.7478,45.6759,45.719,77100.0
2010-10-18 10:45:00,63.58,63.62,63.55,63.59,16600.0,45.719,45.7478,45.6975,45.7262,16600.0
2010-10-18 10:50:00,63.59,63.65,63.58,63.63,13600.0,45.7262,45.7694,45.719,45.755,13600.0
2010-10-18 10:55:00,63.62,63.68,63.62,63.67,12600.0,45.7478,45.791,45.7478,45.7838,12600.0
2010-10-18 11:00:00,63.68,63.68,63.63,63.63,6700.0,45.791,45.791,45.755,45.755,6700.0
2010-10-18 11:05:00,63.62,63.64,63.53,63.54,22100.0,45.7478,45.7622,45.6831,45.6903,22100.0
2010-10-18 11:10:00,63.53,63.53,63.43,63.49,32100.0,45.6831,45.6831,45.6112,45.6543,32100.0
2010-10-18 11:15:00,63.49,63.5,63.42,63.43,20900.0,45.6543,45.6615,45.604,45.6112,20900.0
2010-10-18 11:20:00,63.43,63.45,63.4,63.4,16000.0,45.6112,45.6256,45.5896,45.5896,16000.0
2010-10-18 11:25:00,63.4,63.41,63.38,63.4,11800.0,45.5896,45.5968,45.5752,45.5896,11800.0
2010-10-18 11:30:00,63.4,63.46,63.38,63.42,17000.0,45.5896,45.6328,45.5752,45.604,17000.0
2010-10-18 11:35:00,63.42,63.43,63.31,63.32,43600.0,45.604,45.6112,45.5249,45.5321,43600.0
2010-10-18 11:40:00,63.32,63.32,63.24,63.25,41100.0,45.5321,45.5321,45.4746,45.4817,41100.0
2010-10-18 11:45:00,63.24,63.37,63.24,63.35,11100.0,45.4746,45.568,45.4746,45.5537,11100.0
2010-10-18 11:50:00,63.35,63.38,63.3,63.35,39300.0,45.5537,45.5752,45.5177,45.5537,39300.0
2010-10-18 11:55:00,63.35,63.38,63.29,63.38,35000.0,45.5537,45.5752,45.5105,45.5752,35000.0
2010-10-18 12:00:00,63.37,63.44,63.36,63.44,15100.0,45.568,45.6184,45.5608,45.6184,15100.0
2010-10-18 12:05:00,63.45,63.46,63.42,63.42,21100.0,45.6256,45.6328,45.604,45.604,21100.0
2010-10-18 12:10:00,63.4,63.43,63.39,63.42,5400.0,45.5896,45.6112,45.5824,45.604,5400.0
2010-10-18 12:15:00,63.42,63.46,63.39,63.42,17900.0,45.604,45.6328,45.5824,45.604,17900.0
2010-10-18 12:20:00,63.42,63.43,63.4,63.42,11300.0,45.604,45.6112,45.5896,45.604,11300.0
2010-10-18 12:25:00,63.42,63.43,63.35,63.35,13800.0,45.604,45.6112,45.5537,45.5537,13800.0
2010-10-18 12:30:00,63.35,63.39,63.34,63.39,14400.0,45.5537,45.5824,45.5465,45.5824,14400.0
2010-10-18 12:35:00,63.39,63.4,63.34,63.4,10000.0,45.5824,45.5896,45.5465,45.5896,10000.0
2010-10-18 12:40:00,63.42,63.5,63.42,63.5,8900.0,45.604,45.6615,45.604,45.6615,8900.0
2010-10-18 12:45:00,63.49,63.5,63.47,63.47,7000.0,45.6543,45.6615,45.6399,45.6399,7000.0
2010-10-18 12:50:00,63.48,63.5,63.41,63.42,12300.0,45.6471,45.6615,45.5968,45.604,12300.0
2010-10-18 12:55:00,63.42,63.43,63.39,63.4,8600.0,45.604,45.6112,45.5824,45.5896,8600.0
2010-10-18 13:00:00,63.39,63.42,63.39,63.4,6500.0,45.5824,45.604,45.5824,45.5896,6500.0
2010-10-18 13:05:00,63.4,63.44,63.39,63.44,11100.0,45.5896,45.6184,45.5824,45.6184,11100.0
2010-10-18 13:10:00,63.43,63.45,63.42,63.45,4600.0,45.6112,45.6256,45.604,45.6256,4600.0
2010-10-18 13:15:00,63.45,63.5,63.45,63.48,6300.0,45.6256,45.6615,45.6256,45.6471,6300.0
2010-10-18 13:20:00,63.48,63.49,63.45,63.45,10700.0,45.6471,45.6543,45.6256,45.6256,10700.0
2010-10-18 13:25:00,63.45,63.45,63.4,63.4,7500.0,45.6256,45.6256,45.5896,45.5896,7500.0
2010-10-18 13:30:00,63.41,63.44,63.39,63.44,17100.0,45.5968,45.6184,45.5824,45.6184,17100.0
2010-10-18 13:35:00,63.44,63.45,63.41,63.43,8200.0,45.6184,45.6256,45.5968,45.6112,8200.0
2010-10-18 13:40:00,63.43,63.45,63.39,63.39,11600.0,45.6112,45.6256,45.5824,45.5824,11600.0
2010-10-18 13:45:00,63.4,63.47,63.4,63.46,11000.0,45.5896,45.6399,45.5896,45.6328,11000.0
2010-10-18 13:50:00,63.45,63.46,63.4,63.41,10800.0,45.6256,45.6328,45.5896,45.5968,10800.0
2010-10-18 13:55:00,63.41,63.44,63.4,63.43,10300.0,45.5968,45.6184,45.5896,45.6112,10300.0
2010-10-18 14:00:00,63.43,63.46,63.39,63.39,27800.0,45.6112,45.6328,45.5824,45.5824,27800.0
2010-10-18 14:05:00,63.4,63.42,63.36,63.4,15000.0,45.5896,45.604,45.5608,45.5896,15000.0
2010-10-18 14:10:00,63.39,63.4,63.34,63.36,18100.0,45.5824,45.5896,45.5465,45.5608,18100.0
2010-10-18 14:15:00,63.35,63.43,63.35,63.42,12700.0,45.5537,45.6112,45.5537,45.604,12700.0
2010-10-18 14:20:00,63.41,63.46,63.41,63.43,13300.0,45.5968,45.6328,45.5968,45.6112,13300.0
2010-10-18 14:25:00,63.43,63.45,63.43,63.44,11300.0,45.6112,45.6256,45.6112,45.6184,11300.0
2010-10-18 14:30:00,63.44,63.44,63.4,63.44,23400.0,45.6184,45.6184,45.5896,45.6184,23400.0
2010-10-18 14:35:00,63.44,63.45,63.4,63.4,17600.0,45.6184,45.6256,45.5896,45.5896,17600.0
2010-10-18 14:40:00,63.4,63.41,63.38,63.4,15800.0,45.5896,45.5968,45.5752,45.5896,15800.0
2010-10-18 14:45:00,63.4,63.41,63.33,63.33,28100.0,45.5896,45.5968,45.5393,45.5393,28100.0
2010-10-18 14:50:00,63.33,63.34,63.29,63.3,42400.0,45.5393,45.5465,45.5105,45.5177,42400.0
2010-10-18 14:55:00,63.3,63.31,63.29,63.3,34900.0,45.5177,45.5249,45.5105,45.5177,34900.0
2010-10-18 15:00:00,63.3,63.35,63.29,63.3,44000.0,45.5177,45.5537,45.5105,45.5177,44000.0
2010-10-18 15:05:00,63.3,63.35,63.29,63.33,74900.0,45.5177,45.5537,45.5105,45.5393,74900.0
2010-10-18 15:10:00,63.33,63.34,63.28,63.32,25300.0,45.5393,45.5465,45.5033,45.5321,25300.0
2010-10-18 15:15:00,63.33,63.34,63.29,63.3,28800.0,45.5393,45.5465,45.5105,45.5177,28800.0
2010-10-18 15:20:00,63.3,63.31,63.27,63.29,36100.0,45.5177,45.5249,45.4961,45.5105,36100.0
2010-10-18 15:25:00,63.28,63.31,63.28,63.29,56900.0,45.5033,45.5249,45.5033,45.5105,56900.0
2010-10-18 15:30:00,63.3,63.31,63.26,63.26,41000.0,45.5177,45.5249,45.4889,45.4889,41000.0
2010-10-18 15:35:00,63.26,63.28,63.23,63.23,51000.0,45.4889,45.5033,45.4674,45.4674,51000.0
2010-10-18 15:40:00,63.24,63.26,63.23,63.23,30500.0,45.4746,45.4889,45.4674,45.4674,30500.0
2010-10-18 15:45:00,63.23,63.24,63.18,63.19,52700.0,45.4674,45.4746,45.4314,45.4386,52700.0
2010-10-18 15:50:00,63.19,63.23,63.14,63.17,127000.0,45.4386,45.4674,45.4026,45.4242,127000.0
2010-10-18 15:55:00,63.17,63.22,63.13,63.22,115900.0,45.4242,45.4602,45.3955,45.4602,115900.0
2010-10-19 09:30:00,62.66,63.11,62.66,63.03,95200.0,45.0575,45.3811,45.0575,45.3236,95200.0
2010-10-19 09:35:00,63.0,63.14,62.87,63.04,65700.0,45.302,45.4026,45.2085,45.3307,65700.0
2010-10-19 09:40:00,63.05,63.06,62.85,62.93,42500.0,45.3379,45.3451,45.1941,45.2516,42500.0
2010-10-19 09:45:00,62.95,62.96,62.77,62.83,45500.0,45.266,45.2732,45.1366,45.1797,45500.0
2010-10-19 09:50:00,62.83,62.86,62.73,62.73,55800.0,45.1797,45.2013,45.1078,45.1078,55800.0
2010-10-19 09:55:00,62.72,62.92,62.72,62.84,33100.0,45.1006,45.2445,45.1006,45.1869,33100.0
2010-10-19 10:00:00,62.82,62.95,62.8,62.88,38600.0,45.1725,45.266,45.1582,45.2157,38600.0
2010-10-19 10:05:00,62.89,62.98,62.86,62.98,39800.0,45.2229,45.2876,45.2013,45.2876,39800.0
2010-10-19 10:10:00,62.97,63.03,62.94,62.98,51500.0,45.2804,45.3236,45.2588,45.2876,51500.0
2010-10-19 10:15:00,62.98,63.11,62.92,63.08,35400.0,45.2876,45.3811,45.2445,45.3595,35400.0
2010-10-19 10:20:00,63.08,63.11,63.0,63.0,19400.0,45.3595,45.3811,45.302,45.302,19400.0
2010-10-19 10:25:00,62.99,63.03,62.95,62.97,23100.0,45.2948,45.3236,45.266,45.2804,23100.0
2010-10-19 10:30:00,62.96,63.02,62.93,62.93,23400.0,45.2732,45.3164,45.2516,45.2516,23400.0
2010-10-19 10:35:00,62.94,62.95,62.86,62.87,33800.0,45.2588,45.266,45.2013,45.2085,33800.0
2010-10-19 10:40:00,62.88,62.88,62.78,62.8,15000.0,45.2157,45.2157,45.1438,45.1582,15000.0
2010-10-19 10:45:00,62.79,62.84,62.75,62.77,33600.0,45.151,45.1869,45.1222,45.1366,33600.0
2010-10-19 10:50:00,62.77,62.8,62.73,62.74,33300.0,45.1366,45.1582,45.1078,45.115,33300.0
2010-10-19 10:55:00,62.74,62.79,62.73,62.75,31800.0,45.115,45.151,45.1078,45.1222,31800.0
2010-10-19 11:00:00,62.75,62.78,62.74,62.75,32900.0,45.1222,45.1438,45.115,45.1222,32900.0
2010-10-19 11:05:00,62.75,62.75,62.67,62.69,26000.0,45.1222,45.1222,45.0647,45.0791,26000.0
2010-10-19 11:10:00,62.68,62.69,62.66,62.67,28200.0,45.0719,45.0791,45.0575,45.0647,28200.0
2010-10-19 11:15:00,62.66,62.71,62.64,62.7,30200.0,45.0575,45.0934,45.0431,45.0863,30200.0
2010-10-19 11:20:00,62.69,62.69,62.62,62.65,41100.0,45.0791,45.0791,45.0287,45.0503,41100.0
2010-10-19 11:25:00,62.65,62.73,62.65,62.7,23200.0,45.0503,45.1078,45.0503,45.0863,23200.0
2010-10-19 11:30:00,62.7,62.77,62.7,62.77,24600.0,45.0863,45.1366,45.0863,45.1366,24600.0
2010-10-19 11:35:00,62.76,62.77,62.72,62.73,28500.0,45.1294,45.1366,45.1006,45.1078,28500.0
2010-10-19 11:40:00,62.73,62.77,62.73,62.76,15700.0,45.1078,45.1366,45.1078,45.1294,15700.0
2010-10-19 11:45:00,62.76,62.83,62.75,62.81,61200.0,45.1294,45.1797,45.1222,45.1654,61200.0
2010-10-19 11:50:00,62.81,62.81,62.75,62.75,10000.0,45.1654,45.1654,45.1222,45.1222,10000.0
2010-10-19 11:55:00,62.76,62.78,62.75,62.77,14200.0,45.1294,45.1438,45.1222,45.1366,14200.0
2010-10-19 12:00:00,62.77,62.81,62.75,62.81,24700.0,45.1366,45.1654,45.1222,45.1654,24700.0
2010-10-19 12:05:00,62.81,62.81,62.76,62.8,17600.0,45.1654,45.1654,45.1294,45.1582,17600.0
2010-10-19 12:10:00,62.8,62.81,62.77,62.77,12900.0,45.1582,45.1654,45.1366,45.1366,12900.0
2010-10-19 12:15:00,62.77,62.83,62.77,62.82,19100.0,45.1366,45.1797,45.1366,45.1725,19100.0
2010-10-19 12:20:00,62.81,62.81,62.78,62.79,19100.0,45.1654,45.1654,45.1438,45.151,19100.0
2010-10-19 12:25:00,62.79,62.8,62.74,62.75,11600.0,45.151,45.1582,45.115,45.1222,11600.0
2010-10-19 12:30:00,62.75,62.75,62.7,62.7,24200.0,45.1222,45.1222,45.0863,45.0863,24200.0
2010-10-19 12:35:00,62.7,62.7,62.62,62.62,40500.0,45.0863,45.0863,45.0287,45.0287,40500.0
2010-10-19 12:40:00,62.62,62.63,62.6,62.62,30900.0,45.0287,45.0359,45.0143,45.0287,30900.0
2010-10-19 12:45:00,62.62,62.62,62.6,62.61,12500.0,45.0287,45.0287,45.0143,45.0215,12500.0
2010-10-19 12:50:00,62.62,62.62,62.56,62.57,26600.0,45.0287,45.0287,44.9856,44.9928,26600.0
2010-10-19 12:55:00,62.57,62.62,62.56,62.62,27700.0,44.9928,45.0287,44.9856,45.0287,27700.0
2010-10-19 13:00:00,62.61,62.62,62.57,62.62,55600.0,45.0215,45.0287,44.9928,45.0287,55600.0
2010-10-19 13:05:00,62.62,62.65,62.6,62.63,34200.0,45.0287,45.0503,45.0143,45.0359,34200.0
2010-10-19 13:10:00,62.64,62.65,62.57,62.58,50100.0,45.0431,45.0503,44.9928,45.0,50100.0
2010-10-19 13:15:00,62.58,62.59,62.48,62.54,99900.0,45.0,45.0072,44.9281,44.9712,99900.0
2010-10-19 13:20:00,62.54,62.55,62.49,62.5,16500.0,44.9712,44.9784,44.9352,44.9424,16500.0
2010-10-19 13:25:00,62.49,62.5,62.4,62.41,54300.0,44.9352,44.9424,44.8705,44.8777,54300.0
2010-10-19 13:30:00,62.42,62.44,62.38,62.38,32100.0,44.8849,44.8993,44.8561,44.8561,32100.0
2010-10-19 13:35:00,62.38,62.42,62.3,62.3,86900.0,44.8561,44.8849,44.7986,44.7986,86900.0
2010-10-19 13:40:00,62.3,62.31,62.27,62.28,40200.0,44.7986,44.8058,44.7771,44.7842,40200.0
2010-10-19 13:45:00,62.27,62.29,62.24,62.28,94300.0,44.7771,44.7914,44.7555,44.7842,94300.0
2010-10-19 13:50:00,62.28,62.29,62.23,62.25,58500.0,44.7842,44.7914,44.7483,44.7627,58500.0
2010-10-19 13:55:00,62.25,62.26,62.18,62.19,46100.0,44.7627,44.7699,44.7123,44.7195,46100.0
2010-10-19 14:00:00,62.19,62.2,61.97,62.0,149500.0,44.7195,44.7267,44.5613,44.5829,149500.0
2010-10-19 14:05:00,62.0,62.02,61.9,61.98,164800.0,44.5829,44.5973,44.511,44.5685,164800.0
2010-10-19 14:10:00,61.98,62.08,61.95,62.08,46800.0,44.5685,44.6404,44.5469,44.6404,46800.0
2010-10-19 14:15:00,62.09,62.26,62.08,62.24,156300.0,44.6476,44.7699,44.6404,44.7555,156300.0
2010-10-19 14:20:00,62.24,62.27,62.2,62.22,87700.0,44.7555,44.7771,44.7267,44.7411,87700.0
2010-10-19 14:25:00,62.22,62.3,62.14,62.26,71700.0,44.7411,44.7986,44.6836,44.7699,71700.0
2010-10-19 14:30:00,62.26,62.31,62.23,62.3,80300.0,44.7699,44.8058,44.7483,44.7986,80300.0
2010-10-19 14:35:00,62.29,62.31,62.17,62.17,41800.0,44.7914,44.8058,44.7051,44.7051,41800.0
2010-10-19 14:40:00,62.18,62.22,62.15,62.18,29900.0,44.7123,44.7411,44.6908,44.7123,29900.0
2010-10-19 14:45:00,62.18,62.26,62.16,62.24,34000.0,44.7123,44.7699,44.698,44.7555,34000.0
2010-10-19 14:50:00,62.25,62.28,62.23,62.28,42800.0,44.7627,44.7842,44.7483,44.7842,42800.0
2010-10-19 14:55:00,62.28,62.28,62.2,62.22,23700.0,44.7842,44.7842,44.7267,44.7411,23700.0
2010-10-19 15:00:00,62.23,62.26,62.15,62.19,30000.0,44.7483,44.7699,44.6908,44.7195,30000.0
2010-10-19 15:05:00,62.19,62.2,62.1,62.1,38300.0,44.7195,44.7267,44.6548,44.6548,38300.0
2010-10-19 15:10:00,62.1,62.15,62.04,62.07,45000.0,44.6548,44.6908,44.6117,44.6332,45000.0
2010-10-19 15:15:00,62.07,62.17,62.07,62.15,31700.0,44.6332,44.7051,44.6332,44.6908,31700.0
2010-10-19 15:20:00,62.15,62.17,62.11,62.12,35700.0,44.6908,44.7051,44.662,44.6692,35700.0
2010-10-19 15:25:00,62.13,62.17,62.01,62.02,56600.0,44.6764,44.7051,44.5901,44.5973,56600.0
2010-10-19 15:30:00,62.02,62.05,61.98,62.02,69400.0,44.5973,44.6189,44.5685,44.5973,69400.0
2010-10-19 15:35:00,62.03,62.09,62.03,62.08,29700.0,44.6045,44.6476,44.6045,44.6404,29700.0
2010-10-19 15:40:00,62.07,62.11,62.05,62.08,39800.0,44.6332,44.662,44.6189,44.6404,39800.0
2010-10-19 15:45:00,62.08,62.11,62.03,62.04,143500.0,44.6404,44.662,44.6045,44.6117,143500.0
2010-10-19 15:50:00,62.05,62.17,62.03,62.17,92500.0,44.6189,44.7051,44.6045,44.7051,92500.0
2010-10-19 15:55:00,62.16,62.25,62.13,62.21,154000.0,44.698,44.7627,44.6764,44.7339,154000.0
2010-10-20 09:30:00,62.35,62.54,62.32,62.32,42300.0,44.8346,44.9712,44.813,44.813,42300.0
2010-10-20 09:35:00,62.36,62.41,62.25,62.4,56300.0,44.8418,44.8777,44.7627,44.8705,56300.0
2010-10-20 09:40:00,62.4,62.49,62.38,62.39,60800.0,44.8705,44.9352,44.8561,44.8633,60800.0
2010-10-20 09:45:00,62.4,62.44,62.27,62.36,54800.0,44.8705,44.8993,44.7771,44.8418,54800.0
2010-10-20 09:50:00,62.35,62.52,62.35,62.39,36300.0,44.8346,44.9568,44.8346,44.8633,36300.0
2010-10-20 09:55:00,62.4,62.47,62.38,62.4,24300.0,44.8705,44.9209,44.8561,44.8705,24300.0
2010-10-20 10:00:00,62.4,62.49,62.38,62.45,30000.0,44.8705,44.9352,44.8561,44.9065,30000.0
2010-10-20 10:05:00,62.46,62.52,62.45,62.5,27300.0,44.9137,44.9568,44.9065,44.9424,27300.0
2010-10-20 10:10:00,62.5,62.5,62.31,62.39,35900.0,44.9424,44.9424,44.8058,44.8633,35900.0
2010-10-20 10:15:00,62.39,62.44,62.3,62.32,37800.0,44.8633,44.8993,44.7986,44.813,37800.0
2010-10-20 10:20:00,62.33,62.38,62.3,62.34,20400.0,44.8202,44.8561,44.7986,44.8274,20400.0
2010-10-20 10:25:00,62.35,62.39,62.34,62.37,14100.0,44.8346,44.8633,44.8274,44.849,14100.0
2010-10-20 10:30:00,62.37,62.44,62.35,62.44,32700.0,44.849,44.8993,44.8346,44.8993,32700.0
2010-10-20 10:35:00,62.45,62.5,62.44,62.5,31000.0,44.9065,44.9424,44.8993,44.9424,31000.0
2010-10-20 10:40:00,62.5,62.63,62.49,62.61,42800.0,44.9424,45.0359,44.9352,45.0215,42800.0
2010-10-20 10:45:00,62.62,62.71,62.62,62.64,32700.0,45.0287,45.0934,45.0287,45.0431,32700.0
2010-10-20 10:50:00,62.65,62.76,62.64,62.76,37900.0,45.0503,45.1294,45.0431,45.1294,37900.0
2010-10-20 10:55:00,62.76,62.78,62.74,62.76,38200.0,45.1294,45.1438,45.115,45.1294,38200.0
2010-10-20 11:00:00,62.76,62.76,62.59,62.59,46000.0,45.1294,45.1294,45.0072,45.0072,46000.0
2010-10-20 11:05:00,62.58,62.69,62.58,62.69,24400.0,45.0,45.0791,45.0,45.0791,24400.0
2010-10-20 11:10:00,62.69,62.78,62.69,62.77,46700.0,45.0791,45.1438,45.0791,45.1366,46700.0
2010-10-20 11:15:00,62.76,62.78,62.75,62.77,21500.0,45.1294,45.1438,45.1222,45.1366,21500.0
2010-10-20 11:20:00,62.77,62.83,62.76,62.81,42400.0,45.1366,45.1797,45.1294,45.1654,42400.0
2010-10-20 11:25:00,62.82,62.92,62.82,62.91,41800.0,45.1725,45.2445,45.1725,45.2373,41800.0
2010-10-20 11:30:00,62.9,62.92,62.84,62.86,50900.0,45.2301,45.2445,45.1869,45.2013,50900.0
2010-10-20 11:35:00,62.85,62.88,62.83,62.86,27700.0,45.1941,45.2157,45.1797,45.2013,27700.0
2010-10-20 11:40:00,62.86,62.87,62.83,62.87,22600.0,45.2013,45.2085,45.1797,45.2085,22600.0
2010-10-20 11:45:00,62.87,62.88,62.84,62.86,23300.0,45.2085,45.2157,45.1869,45.2013,23300.0
2010-10-20 11:50:00,62.87,62.87,62.77,62.79,39100.0,45.2085,45.2085,45.1366,45.151,39100.0
2010-10-20 11:55:00,62.77,62.84,62.77,62.84,55800.0,45.1366,45.1869,45.1366,45.1869,55800.0
2010-10-20 12:00:00,62.83,62.94,62.8,62.94,40300.0,45.1797,45.2588,45.1582,45.2588,40300.0
2010-10-20 12:05:00,62.94,63.0,62.93,62.99,39300.0,45.2588,45.302,45.2516,45.2948,39300.0
2010-10-20 12:10:00,62.98,63.0,62.96,62.96,43900.0,45.2876,45.302,45.2732,45.2732,43900.0
2010-10-20 12:15:00,62.97,63.05,62.96,63.04,35800.0,45.2804,45.3379,45.2732,45.3307,35800.0
2010-10-20 12:20:00,63.04,63.05,63.02,63.02,18000.0,45.3307,45.3379,45.3164,45.3164,18000.0
2010-10-20 12:25:00,63.01,63.01,62.96,62.97,18200.0,45.3092,45.3092,45.2732,45.2804,18200.0
2010-10-20 12:30:00,62.97,62.97,62.94,62.95,12500.0,45.2804,45.2804,45.2588,45.266,12500.0
2010-10-20 12:35:00,62.94,62.95,62.9,62.95,15400.0,45.2588,45.266,45.2301,45.266,15400.0
2010-10-20 12:40:00,62.94,62.95,62.89,62.89,31600.0,45.2588,45.266,45.2229,45.2229,31600.0
2010-10-20 12:45:00,62.89,62.97,62.89,62.95,17600.0,45.2229,45.2804,45.2229,45.266,17600.0
2010-10-20 12:50:00,62.96,63.03,62.94,63.03,15600.0,45.2732,45.3236,45.2588,45.3236,15600.0
2010-10-20 12:55:00,63.03,63.07,62.95,62.97,34500.0,45.3236,45.3523,45.266,45.2804,34500.0
2010-10-20 13:00:00,62.97,62.99,62.94,62.97,28900.0,45.2804,45.2948,45.2588,45.2804,28900.0
2010-10-20 13:05:00,62.96,62.97,62.91,62.93,38600.0,45.2732,45.2804,45.2373,45.2516,38600.0
2010-10-20 13:10:00,62.92,62.93,62.85,62.85,28500.0,45.2445,45.2516,45.1941,45.1941,28500.0
2010-10-20 13:15:00,62.86,62.96,62.86,62.94,35200.0,45.2013,45.2732,45.2013,45.2588,35200.0
2010-10-20 13:20:00,62.95,63.0,62.93,62.98,29600.0,45.266,45.302,45.2516,45.2876,29600.0
2010-10-20 13:25:00,62.97,63.03,62.97,62.97,15800.0,45.2804,45.3236,45.2804,45.2804,15800.0
2010-10-20 13:30:00,62.97,62.97,62.9,62.94,13100.0,45.2804,45.2804,45.2301,45.2588,13100.0
2010-10-20 13:35:00,62.93,62.97,62.91,62.91,9700.0,45.2516,45.2804,45.2373,45.2373,9700.0
2010-10-20 13:40:00,62.91,62.91,62.86,62.86,13100.0,45.2373,45.2373,45.2013,45.2013,13100.0
2010-10-20 13:45:00,62.86,62.88,62.83,62.86,17800.0,45.2013,45.2157,45.1797,45.2013,17800.0
2010-10-20 13:50:00,62.86,62.91,62.85,62.91,15100.0,45.2013,45.2373,45.1941,45.2373,15100.0
2010-10-20 13:55:00,62.92,62.93,62.86,62.91,21900.0,45.2445,45.2516,45.2013,45.2373,21900.0
2010-10-20 14:00:00,62.91,62.97,62.84,62.85,48200.0,45.2373,45.2804,45.1869,45.1941,48200.0
2010-10-20 14:05:00,62.84,62.92,62.83,62.88,42400.0,45.1869,45.2445,45.1797,45.2157,42400.0
2010-10-20 14:10:00,62.89,62.94,62.88,62.92,32000.0,45.2229,45.2588,45.2157,45.2445,32000.0
2010-10-20 14:15:00,62.91,63.01,62.91,63.01,30000.0,45.2373,45.3092,45.2373,45.3092,30000.0
2010-10-20 14:20:00,63.01,63.04,62.92,62.93,22700.0,45.3092,45.3307,45.2445,45.2516,22700.0
2010-10-20 14:25:00,62.92,62.96,62.92,62.92,20300.0,45.2445,45.2732,45.2445,45.2445,20300.0
2010-10-20 14:30:00,62.92,63.01,62.92,62.99,24500.0,45.2445,45.3092,45.2445,45.2948,24500.0
2010-10-20 14:35:00,62.99,62.99,62.91,62.91,25100.0,45.2948,45.2948,45.2373,45.2373,25100.0
2010-10-20 14:40:00,62.91,62.91,62.88,62.9,14700.0,45.2373,45.2373,45.2157,45.2301,14700.0
2010-10-20 14:45:00,62.91,62.91,62.83,62.84,20800.0,45.2373,45.2373,45.1797,45.1869,20800.0
2010-10-20 14:50:00,62.84,62.85,62.82,62.84,16800.0,45.1869,45.1941,45.1725,45.1869,16800.0
2010-10-20 14:55:00,62.83,62.85,62.78,62.84,18100.0,45.1797,45.1941,45.1438,45.1869,18100.0
2010-10-20 15:00:00,62.83,62.84,62.76,62.79,24300.0,45.1797,45.1869,45.1294,45.151,24300.0
2010-10-20 15:05:00,62.77,62.8,62.73,62.73,39900.0,45.1366,45.1582,45.1078,45.1078,39900.0
2010-10-20 15:10:00,62.74,62.76,62.7,62.7,24500.0,45.115,45.1294,45.0863,45.0863,24500.0
2010-10-20 15:15:00,62.7,62.81,62.7,62.79,23000.0,45.0863,45.1654,45.0863,45.151,23000.0
2010-10-20 15:20:00,62.79,62.85,62.78,62.82,40700.0,45.151,45.1941,45.1438,45.1725,40700.0
2010-10-20 15:25:00,62.82,62.9,62.8,62.87,29100.0,45.1725,45.2301,45.1582,45.2085,29100.0
2010-10-20 15:30:00,62.86,62.87,62.74,62.74,54700.0,45.2013,45.2085,45.115,45.115,54700.0
2010-10-20 15:35:00,62.74,62.74,62.59,62.65,66200.0,45.115,45.115,45.0072,45.0503,66200.0
2010-10-20 15:40:00,62.65,62.68,62.6,62.63,32000.0,45.0503,45.0719,45.0143,45.0359,32000.0
2010-10-20 15:45:00,62.63,62.74,62.63,62.7,49100.0,45.0359,45.115,45.0359,45.0863,49100.0
2010-10-20 15:50:00,62.7,62.73,62.54,62.54,73900.0,45.0863,45.1078,44.9712,44.9712,73900.0
2010-10-20 15:55:00,62.55,62.63,62.55,62.61,85500.0,44.9784,45.0359,44.9784,45.0215,85500.0
2010-10-21 09:30:00,63.04,63.04,62.54,62.78,61700.0,45.3307,45.3307,44.9712,45.1438,61700.0
2010-10-21 09:35:00,62.79,63.05,62.78,63.03,58700.0,45.151,45.3379,45.1438,45.3236,58700.0
2010-10-21 09:40:00,63.02,63.18,63.02,63.18,68800.0,45.3164,45.4314,45.3164,45.4314,68800.0
2010-10-21 09:45:00,63.18,63.27,63.16,63.27,66300.0,45.4314,45.4961,45.417,45.4961,66300.0
2010-10-21 09:50:00,63.26,63.64,63.26,63.51,137800.0,45.4889,45.7622,45.4889,45.6687,137800.0
2010-10-21 09:55:00,63.5,63.58,63.41,63.53,54300.0,45.6615,45.719,45.5968,45.6831,54300.0
2010-10-21 10:00:00,63.52,63.61,63.42,63.6,56100.0,45.6759,45.7406,45.604,45.7334,56100.0
2010-10-21 10:05:00,63.6,63.7,63.53,63.65,84700.0,45.7334,45.8053,45.6831,45.7694,84700.0
2010-10-21 10:10:00,63.64,63.76,63.61,63.7,51400.0,45.7622,45.8485,45.7406,45.8053,51400.0
2010-10-21 10:15:00,63.69,63.69,63.57,63.65,34000.0,45.7981,45.7981,45.7119,45.7694,34000.0
2010-10-21 10:20:00,63.64,63.66,63.58,63.65,25400.0,45.7622,45.7766,45.719,45.7694,25400.0
2010-10-21 10:25:00,63.66,63.7,63.55,63.55,23200.0,45.7766,45.8053,45.6975,45.6975,23200.0
2010-10-21 10:30:00,63.55,63.71,63.55,63.66,40800.0,45.6975,45.8125,45.6975,45.7766,40800.0
2010-10-21 10:35:00,63.66,63.73,63.66,63.72,75700.0,45.7766,45.8269,45.7766,45.8197,75700.0
2010-10-21 10:40:00,63.72,63.84,63.7,63.78,43600.0,45.8197,45.906,45.8053,45.8629,43600.0
2010-10-21 10:45:00,63.78,63.79,63.73,63.79,21900.0,45.8629,45.8701,45.8269,45.8701,21900.0
2010-10-21 10:50:00,63.78,63.82,63.74,63.8,23700.0,45.8629,45.8916,45.8341,45.8772,23700.0
2010-10-21 10:55:00,63.79,63.84,63.78,63.84,15800.0,45.8701,45.906,45.8629,45.906,15800.0
2010-10-21 11:00:00,63.84,63.89,63.82,63.89,21900.0,45.906,45.942,45.8916,45.942,21900.0
2010-10-21 11:05:00,63.89,63.89,63.86,63.88,91800.0,45.942,45.942,45.9204,45.9348,91800.0
2010-10-21 11:10:00,63.88,63.88,63.81,63.83,54700.0,45.9348,45.9348,45.8844,45.8988,54700.0
2010-10-21 11:15:00,63.82,63.83,63.77,63.8,41800.0,45.8916,45.8988,45.8557,45.8772,41800.0
2010-10-21 11:20:00,63.81,63.83,63.78,63.79,33300.0,45.8844,45.8988,45.8629,45.8701,33300.0
2010-10-21 11:25:00,63.8,63.8,63.68,63.76,49800.0,45.8772,45.8772,45.791,45.8485,49800.0
2010-10-21 11:30:00,63.75,63.79,63.72,63.79,13600.0,45.8413,45.8701,45.8197,45.8701,13600.0
2010-10-21 11:35:00,63.79,63.8,63.66,63.69,40000.0,45.8701,45.8772,45.7766,45.7981,40000.0
2010-10-21 11:40:00,63.7,63.7,63.62,63.67,55900.0,45.8053,45.8053,45.7478,45.7838,55900.0
2010-10-21 11:45:00,63.67,63.67,63.62,63.64,24500.0,45.7838,45.7838,45.7478,45.7622,24500.0
2010-10-21 11:50:00,63.67,63.7,63.62,63.65,21300.0,45.7838,45.8053,45.7478,45.7694,21300.0
2010-10-21 11:55:00,63.65,63.73,63.65,63.73,22700.0,45.7694,45.8269,45.7694,45.8269,22700.0
2010-10-21 12:00:00,63.72,63.72,63.68,63.71,24500.0,45.8197,45.8197,45.791,45.8125,24500.0
2010-10-21 12:05:00,63.7,63.74,63.67,63.72,27500.0,45.8053,45.8341,45.7838,45.8197,27500.0
2010-10-21 12:10:00,63.71,63.76,63.7,63.72,17100.0,45.8125,45.8485,45.8053,45.8197,17100.0
2010-10-21 12:15:00,63.72,63.74,63.68,63.72,17900.0,45.8197,45.8341,45.791,45.8197,17900.0
2010-10-21 12:20:00,63.72,63.75,63.7,63.74,14800.0,45.8197,45.8413,45.8053,45.8341,14800.0
2010-10-21 12:25:00,63.73,63.77,63.7,63.76,13300.0,45.8269,45.8557,45.8053,45.8485,13300.0
2010-10-21 12:30:00,63.76,63.76,63.66,63.68,13000.0,45.8485,45.8485,45.7766,45.791,13000.0
2010-10-21 12:35:00,63.68,63.68,63.57,63.61,43300.0,45.791,45.791,45.7119,45.7406,43300.0
2010-10-21 12:40:00,63.61,63.63,63.57,63.58,26500.0,45.7406,45.755,45.7119,45.719,26500.0
2010-10-21 12:45:00,63.57,63.61,63.54,63.56,53200.0,45.7119,45.7406,45.6903,45.7047,53200.0
2010-10-21 12:50:00,63.56,63.57,63.49,63.49,83800.0,45.7047,45.7119,45.6543,45.6543,83800.0
2010-10-21 12:55:00,63.49,63.58,63.48,63.58,19400.0,45.6543,45.719,45.6471,45.719,19400.0
2010-10-21 13:00:00,63.58,63.7,63.58,63.69,26700.0,45.719,45.8053,45.719,45.7981,26700.0
2010-10-21 13:05:00,63.69,63.69,63.6,63.62,10000.0,45.7981,45.7981,45.7334,45.7478,10000.0
2010-10-21 13:10:00,63.63,63.65,63.59,63.61,72100.0,45.755,45.7694,45.7262,45.7406,72100.0
2010-10-21 13:15:00,63.6,63.62,63.54,63.56,38800.0,45.7334,45.7478,45.6903,45.7047,38800.0
2010-10-21 13:20:00,63.55,63.58,63.49,63.49,56200.0,45.6975,45.719,45.6543,45.6543,56200.0
2010-10-21 13:25:00,63.48,63.53,63.47,63.51,16100.0,45.6471,45.6831,45.6399,45.6687,16100.0
2010-10-21 13:30:00,63.5,63.5,63.42,63.46,43000.0,45.6615,45.6615,45.604,45.6328,43000.0
2010-10-21 13:35:00,63.46,63.53,63.45,63.53,28300.0,45.6328,45.6831,45.6256,45.6831,28300.0
2010-10-21 13:40:00,63.52,63.52,63.43,63.44,46300.0,45.6759,45.6759,45.6112,45.6184,46300.0
2010-10-21 13:45:00,63.44,63.44,63.35,63.4,68400.0,45.6184,45.6184,45.5537,45.5896,68400.0
2010-10-21 13:50:00,63.41,63.42,63.27,63.3,70700.0,45.5968,45.604,45.4961,45.5177,70700.0
2010-10-21 13:55:00,63.29,63.31,63.1,63.11,83900.0,45.5105,45.5249,45.3739,45.3811,83900.0
2010-10-21 14:00:00,63.11,63.17,63.08,63.14,104700.0,45.3811,45.4242,45.3595,45.4026,104700.0
2010-10-21 14:05:00,63.13,63.27,63.13,63.26,80300.0,45.3955,45.4961,45.3955,45.4889,80300.0
2010-10-21 14:10:00,63.28,63.32,63.23,63.27,38300.0,45.5033,45.5321,45.4674,45.4961,38300.0
2010-10-21 14:15:00,63.27,63.28,63.21,63.26,18700.0,45.4961,45.5033,45.453,45.4889,18700.0
2010-10-21 14:20:00,63.27,63.27,63.18,63.18,17300.0,45.4961,45.4961,45.4314,45.4314,17300.0
2010-10-21 14:25:00,63.17,63.22,63.17,63.22,13600.0,45.4242,45.4602,45.4242,45.4602,13600.0
2010-10-21 14:30:00,63.21,63.24,63.14,63.15,21900.0,45.453,45.4746,45.4026,45.4098,21900.0
2010-10-21 14:35:00,63.15,63.21,63.15,63.19,26700.0,45.4098,45.453,45.4098,45.4386,26700.0
2010-10-21 14:40:00,63.17,63.24,63.17,63.21,36400.0,45.4242,45.4746,45.4242,45.453,36400.0
2010-10-21 14:45:00,63.22,63.23,63.2,63.22,11300.0,45.4602,45.4674,45.4458,45.4602,11300.0
2010-10-21 14:50:00,63.21,63.25,63.17,63.24,30700.0,45.453,45.4817,45.4242,45.4746,30700.0
2010-10-21 14:55:00,63.24,63.27,63.2,63.21,56700.0,45.4746,45.4961,45.4458,45.453,56700.0
2010-10-21 15:00:00,63.22,63.26,63.2,63.22,30900.0,45.4602,45.4889,45.4458,45.4602,30900.0
2010-10-21 15:05:00,63.23,63.23,63.16,63.16,23400.0,45.4674,45.4674,45.417,45.417,23400.0
2010-10-21 15:10:00,63.16,63.23,63.15,63.23,26400.0,45.417,45.4674,45.4098,45.4674,26400.0
2010-10-21 15:15:00,63.23,63.36,63.22,63.35,51300.0,45.4674,45.5608,45.4602,45.5537,51300.0
2010-10-21 15:20:00,63.35,63.47,63.32,63.46,81400.0,45.5537,45.6399,45.5321,45.6328,81400.0
2010-10-21 15:25:00,63.45,63.48,63.44,63.45,105700.0,45.6256,45.6471,45.6184,45.6256,105700.0
2010-10-21 15:30:00,63.45,63.5,63.38,63.41,195300.0,45.6256,45.6615,45.5752,45.5968,195300.0
2010-10-21 15:35:00,63.42,63.48,63.42,63.46,84000.0,45.604,45.6471,45.604,45.6328,84000.0
2010-10-21 15:40:00,63.46,63.52,63.46,63.46,64100.0,45.6328,45.6759,45.6328,45.6328,64100.0
2010-10-21 15:45:00,63.47,63.52,63.46,63.49,99800.0,45.6399,45.6759,45.6328,45.6543,99800.0
2010-10-21 15:50:00,63.52,63.52,63.42,63.52,157300.0,45.6759,45.6759,45.604,45.6759,157300.0
2010-10-21 15:55:00,63.51,63.61,63.49,63.6,205400.0,45.6687,45.7406,45.6543,45.7334,205400.0
2010-10-22 09:30:00,63.43,63.84,63.22,63.35,93400.0,45.6112,45.906,45.4602,45.5537,93400.0
2010-10-22 09:35:00,63.37,63.8,63.37,63.75,112300.0,45.568,45.8772,45.568,45.8413,112300.0
2010-10-22 09:40:00,63.76,63.86,63.74,63.86,77400.0,45.8485,45.9204,45.8341,45.9204,77400.0
2010-10-22 09:45:00,63.86,63.89,63.76,63.81,27000.0,45.9204,45.942,45.8485,45.8844,27000.0
2010-10-22 09:50:00,63.81,63.87,63.81,63.87,42100.0,45.8844,45.9276,45.8844,45.9276,42100.0
2010-10-22 09:55:00,63.86,63.88,63.76,63.78,19900.0,45.9204,45.9348,45.8485,45.8629,19900.0
2010-10-22 10:00:00,63.78,63.87,63.77,63.83,26100.0,45.8629,45.9276,45.8557,45.8988,26100.0
2010-10-22 10:05:00,63.83,63.87,63.78,63.87,18900.0,45.8988,45.9276,45.8629,45.9276,18900.0
2010-10-22 10:10:00,63.86,63.88,63.76,63.85,26500.0,45.9204,45.9348,45.8485,45.9132,26500.0
2010-10-22 10:15:00,63.85,63.85,63.76,63.79,21700.0,45.9132,45.9132,45.8485,45.8701,21700.0
2010-10-22 10:20:00,63.79,63.84,63.72,63.79,27800.0,45.8701,45.906,45.8197,45.8701,27800.0
2010-10-22 10:25:00,63.78,63.89,63.77,63.86,28700.0,45.8629,45.942,45.8557,45.9204,28700.0
2010-10-22 10:30:00,63.85,63.89,63.81,63.88,57400.0,45.9132,45.942,45.8844,45.9348,57400.0
2010-10-22 10:35:00,63.88,63.95,63.81,63.81,35800.0,45.9348,45.9851,45.8844,45.8844,35800.0
2010-10-22 10:40:00,63.8,63.89,63.78,63.89,17700.0,45.8772,45.942,45.8629,45.942,17700.0
2010-10-22 10:45:00,63.89,63.95,63.86,63.93,16600.0,45.942,45.9851,45.9204,45.9707,16600.0
2010-10-22 10:50:00,63.93,63.96,63.9,63.95,23600.0,45.9707,45.9923,45.9491,45.9851,23600.0
2010-10-22 10:55:00,63.96,63.97,63.93,63.94,39800.0,45.9923,45.9995,45.9707,45.9779,39800.0
2010-10-22 11:00:00,63.94,63.95,63.89,63.92,37900.0,45.9779,45.9851,45.942,45.9635,37900.0
2010-10-22 11:05:00,63.92,63.96,63.87,63.9,14900.0,45.9635,45.9923,45.9276,45.9491,14900.0
2010-10-22 11:10:00,63.91,63.94,63.87,63.88,10700.0,45.9563,45.9779,45.9276,45.9348,10700.0
2010-10-22 11:15:00,63.88,63.88,63.81,63.85,22200.0,45.9348,45.9348,45.8844,45.9132,22200.0
2010-10-22 11:20:00,63.84,63.87,63.8,63.82,14800.0,45.906,45.9276,45.8772,45.8916,14800.0
2010-10-22 11:25:00,63.82,63.84,63.76,63.82,16300.0,45.8916,45.906,45.8485,45.8916,16300.0
2010-10-22 11:30:00,63.82,63.93,63.82,63.92,42000.0,45.8916,45.9707,45.8916,45.9635,42000.0
2010-10-22 11:35:00,63.92,63.98,63.91,63.97,15500.0,45.9635,46.0067,45.9563,45.9995,15500.0
2010-10-22 11:40:00,63.97,64.0,63.95,63.99,69900.0,45.9995,46.0211,45.9851,46.0139,69900.0
2010-10-22 11:45:00,63.98,64.01,63.91,63.92,16700.0,46.0067,46.0282,45.9563,45.9635,16700.0
2010-10-22 11:50:00,63.91,64.1,63.9,64.08,56300.0,45.9563,46.093,45.9491,46.0786,56300.0
2010-10-22 11:55:00,64.08,64.1,64.03,64.1,27000.0,46.0786,46.093,46.0426,46.093,27000.0
2010-10-22 12:00:00,64.09,64.1,64.02,64.02,21200.0,46.0858,46.093,46.0354,46.0354,21200.0
2010-10-22 12:05:00,64.02,64.05,64.0,64.03,27000.0,46.0354,46.057,46.0211,46.0426,27000.0
2010-10-22 12:10:00,64.03,64.04,63.99,64.0,12200.0,46.0426,46.0498,46.0139,46.0211,12200.0
2010-10-22 12:15:00,63.99,64.0,63.96,63.99,19800.0,46.0139,46.0211,45.9923,46.0139,19800.0
2010-10-22 12:20:00,63.99,63.99,63.97,63.97,15300.0,46.0139,46.0139,45.9995,45.9995,15300.0
2010-10-22 12:25:00,63.98,64.05,63.97,64.04,21300.0,46.0067,46.057,45.9995,46.0498,21300.0
2010-10-22 12:30:00,64.04,64.05,63.98,63.98,19000.0,46.0498,46.057,46.0067,46.0067,19000.0
2010-10-22 12:35:00,63.99,64.03,63.92,63.92,14900.0,46.0139,46.0426,45.9635,45.9635,14900.0
2010-10-22 12:40:00,63.92,64.0,63.92,63.99,14300.0,45.9635,46.0211,45.9635,46.0139,14300.0
2010-10-22 12:45:00,63.98,64.06,63.97,64.01,21700.0,46.0067,46.0642,45.9995,46.0282,21700.0
2010-10-22 12:50:00,64.01,64.01,63.95,63.96,20700.0,46.0282,46.0282,45.9851,45.9923,20700.0
2010-10-22 12:55:00,63.95,64.0,63.94,63.99,12200.0,45.9851,46.0211,45.9779,46.0139,12200.0
2010-10-22 13:00:00,63.99,64.0,63.95,63.96,19400.0,46.0139,46.0211,45.9851,45.9923,19400.0
2010-10-22 13:05:00,63.97,64.03,63.96,64.01,26000.0,45.9995,46.0426,45.9923,46.0282,26000.0
2010-10-22 13:10:00,64.01,64.02,63.98,64.01,6900.0,46.0282,46.0354,46.0067,46.0282,6900.0
2010-10-22 13:15:00,64.02,64.05,64.01,64.02,20200.0,46.0354,46.057,46.0282,46.0354,20200.0
2010-10-22 13:20:00,64.01,64.04,63.99,64.02,12700.0,46.0282,46.0498,46.0139,46.0354,12700.0
2010-10-22 13:25:00,64.01,64.04,63.95,63.97,15900.0,46.0282,46.0498,45.9851,45.9995,15900.0
2010-10-22 13:30:00,63.94,63.94,63.84,63.85,15100.0,45.9779,45.9779,45.906,45.9132,15100.0
2010-10-22 13:35:00,63.84,63.89,63.84,63.89,8300.0,45.906,45.942,45.906,45.942,8300.0
2010-10-22 13:40:00,63.89,63.9,63.86,63.88,10000.0,45.942,45.9491,45.9204,45.9348,10000.0
2010-10-22 13:45:00,63.87,63.91,63.86,63.88,10600.0,45.9276,45.9563,45.9204,45.9348,10600.0
2010-10-22 13:50:00,63.88,63.88,63.83,63.87,11300.0,45.9348,45.9348,45.8988,45.9276,11300.0
2010-10-22 13:55:00,63.87,63.88,63.82,63.83,18600.0,45.9276,45.9348,45.8916,45.8988,18600.0
2010-10-22 14:00:00,63.83,63.86,63.83,63.84,12000.0,45.8988,45.9204,45.8988,45.906,12000.0
2010-10-22 14:05:00,63.84,63.9,63.84,63.9,11100.0,45.906,45.9491,45.906,45.9491,11100.0
2010-10-22 14:10:00,63.9,63.92,63.88,63.88,15500.0,45.9491,45.9635,45.9348,45.9348,15500.0
2010-10-22 14:15:00,63.88,63.97,63.88,63.97,21400.0,45.9348,45.9995,45.9348,45.9995,21400.0
2010-10-22 14:20:00,63.96,63.97,63.91,63.94,15300.0,45.9923,45.9995,45.9563,45.9779,15300.0
2010-10-22 14:25:00,63.94,64.0,63.92,63.97,20600.0,45.9779,46.0211,45.9635,45.9995,20600.0
2010-10-22 14:30:00,63.97,64.03,63.94,64.03,55500.0,45.9995,46.0426,45.9779,46.0426,55500.0
2010-10-22 14:35:00,64.03,64.1,64.03,64.05,55700.0,46.0426,46.093,46.0426,46.057,55700.0
2010-10-22 14:40:00,64.05,64.08,64.04,64.06,21400.0,46.057,46.0786,46.0498,46.0642,21400.0
2010-10-22 14:45:00,64.06,64.07,64.03,64.07,27200.0,46.0642,46.0714,46.0426,46.0714,27200.0
2010-10-22 14:50:00,64.07,64.08,64.05,64.05,16900.0,46.0714,46.0786,46.057,46.057,16900.0
2010-10-22 14:55:00,64.06,64.08,64.03,64.06,32300.0,46.0642,46.0786,46.0426,46.0642,32300.0
2010-10-22 15:00:00,64.06,64.07,63.99,64.03,30200.0,46.0642,46.0714,46.0139,46.0426,30200.0
2010-10-22 15:05:00,64.04,64.08,64.0,64.02,31100.0,46.0498,46.0786,46.0211,46.0354,31100.0
2010-10-22 15:10:00,64.02,64.03,63.98,64.0,22600.0,46.0354,46.0426,46.0067,46.0211,22600.0
2010-10-22 15:15:00,64.01,64.08,64.01,64.04,36100.0,46.0282,46.0786,46.0282,46.0498,36100.0
2010-10-22 15:20:00,64.03,64.09,64.03,64.08,27300.0,46.0426,46.0858,46.0426,46.0786,27300.0
2010-10-22 15:25:00,64.09,64.1,64.02,64.05,39000.0,46.0858,46.093,46.0354,46.057,39000.0
2010-10-22 15:30:00,64.05,64.05,63.99,63.99,46200.0,46.057,46.057,46.0139,46.0139,46200.0
2010-10-22 15:35:00,63.99,64.02,63.97,63.99,27000.0,46.0139,46.0354,45.9995,46.0139,27000.0
2010-10-22 15:40:00,64.0,64.01,63.97,63.98,32300.0,46.0211,46.0282,45.9995,46.0067,32300.0
2010-10-22 15:45:00,63.98,64.05,63.98,64.0,48500.0,46.0067,46.057,46.0067,46.0211,48500.0
2010-10-22 15:50:00,63.99,64.05,63.98,64.02,59400.0,46.0139,46.057,46.0067,46.0354,59400.0
2010-10-22 15:55:00,64.02,64.05,63.97,64.03,89300.0,46.0354,46.057,45.9995,46.0426,89300.0
2010-10-25 09:30:00,64.12,64.18,64.01,64.04,239800.0,46.1073,46.1505,46.0282,46.0498,239800.0
2010-10-25 09:35:00,64.04,64.26,64.04,64.26,46600.0,46.0498,46.208,46.0498,46.208,46600.0
2010-10-25 09:40:00,64.26,64.46,64.26,64.45,48900.0,46.208,46.3518,46.208,46.3446,48900.0
2010-10-25 09:45:00,64.43,64.46,64.4,64.41,33000.0,46.3303,46.3518,46.3087,46.3159,33000.0
2010-10-25 09:50:00,64.41,64.47,64.4,64.44,40300.0,46.3159,46.359,46.3087,46.3375,40300.0
2010-10-25 09:55:00,64.43,64.49,64.4,64.48,38500.0,46.3303,46.3734,46.3087,46.3662,38500.0
2010-10-25 10:00:00,64.47,64.65,64.45,64.63,93800.0,46.359,46.4885,46.3446,46.4741,93800.0
2010-10-25 10:05:00,64.63,64.73,64.61,64.63,63200.0,46.4741,46.546,46.4597,46.4741,63200.0
2010-10-25 10:10:00,64.63,64.72,64.61,64.7,45200.0,46.4741,46.5388,46.4597,46.5244,45200.0
2010-10-25 10:15:00,64.69,64.75,64.69,64.74,28200.0,46.5172,46.5604,46.5172,46.5532,28200.0
2010-10-25 10:20:00,64.73,64.77,64.63,64.64,23500.0,46.546,46.5747,46.4741,46.4813,23500.0
2010-10-25 10:25:00,64.64,64.74,64.63,64.64,18500.0,46.4813,46.5532,46.4741,46.4813,18500.0
2010-10-25 10:30:00,64.63,64.68,64.57,64.61,42700.0,46.4741,46.51,46.4309,46.4597,42700.0
2010-10-25 10:35:00,64.61,64.64,64.54,64.54,66200.0,46.4597,46.4813,46.4094,46.4094,66200.0
2010-10-25 10:40:00,64.54,64.57,64.43,64.55,47700.0,46.4094,46.4309,46.3303,46.4166,47700.0
2010-10-25 10:45:00,64.54,64.63,64.52,64.58,46000.0,46.4094,46.4741,46.395,46.4381,46000.0
2010-10-25 10:50:00,64.6,64.6,64.51,64.56,25800.0,46.4525,46.4525,46.3878,46.4237,25800.0
2010-10-25 10:55:00,64.57,64.59,64.48,64.49,36700.0,46.4309,46.4453,46.3662,46.3734,36700.0
2010-10-25 11:00:00,64.48,64.49,64.4,64.41,25900.0,46.3662,46.3734,46.3087,46.3159,25900.0
2010-10-25 11:05:00,64.39,64.49,64.33,64.48,21100.0,46.3015,46.3734,46.2584,46.3662,21100.0
2010-10-25 11:10:00,64.48,64.5,64.44,64.45,17100.0,46.3662,46.3806,46.3375,46.3446,17100.0
2010-10-25 11:15:00,64.45,64.49,64.35,64.47,21300.0,46.3446,46.3734,46.2727,46.359,21300.0
2010-10-25 11:20:00,64.46,64.47,64.37,64.41,14200.0,46.3518,46.359,46.2871,46.3159,14200.0
2010-10-25 11:25:00,64.41,64.55,64.39,64.55,41800.0,46.3159,46.4166,46.3015,46.4166,41800.0
2010-10-25 11:30:00,64.55,64.55,64.46,64.46,32600.0,46.4166,46.4166,46.3518,46.3518,32600.0
2010-10-25 11:35:00,64.46,64.5,64.43,64.44,10600.0,46.3518,46.3806,46.3303,46.3375,10600.0
2010-10-25 11:40:00,64.45,64.59,64.42,64.59,28200.0,46.3446,46.4453,46.3231,46.4453,28200.0
2010-10-25 11:45:00,64.58,64.64,64.57,64.62,18200.0,46.4381,46.4813,46.4309,46.4669,18200.0
2010-10-25 11:50:00,64.62,64.64,64.56,64.61,26400.0,46.4669,46.4813,46.4237,46.4597,26400.0
2010-10-25 11:55:00,64.6,64.6,64.54,64.55,15100.0,46.4525,46.4525,46.4094,46.4166,15100.0
2010-10-25 12:00:00,64.55,64.61,64.5,64.59,28400.0,46.4166,46.4597,46.3806,46.4453,28400.0
2010-10-25 12:05:00,64.58,64.63,64.56,64.6,25000.0,46.4381,46.4741,46.4237,46.4525,25000.0
2010-10-25 12:10:00,64.61,64.63,64.59,64.59,18800.0,46.4597,46.4741,46.4453,46.4453,18800.0
2010-10-25 12:15:00,64.58,64.64,64.52,64.54,17800.0,46.4381,46.4813,46.395,46.4094,17800.0
2010-10-25 12:20:00,64.55,64.55,64.43,64.47,29400.0,46.4166,46.4166,46.3303,46.359,29400.0
2010-10-25 12:25:00,64.47,64.48,64.41,64.42,15100.0,46.359,46.3662,46.3159,46.3231,15100.0
2010-10-25 12:30:00,64.42,64.42,64.33,64.33,14200.0,46.3231,46.3231,46.2584,46.2584,14200.0
2010-10-25 12:35:00,64.34,64.43,64.29,64.4,27500.0,46.2655,46.3303,46.2296,46.3087,27500.0
2010-10-25 12:40:00,64.4,64.4,64.32,64.33,20800.0,46.3087,46.3087,46.2512,46.2584,20800.0
2010-10-25 12:45:00,64.34,64.37,64.33,64.35,9300.0,46.2655,46.2871,46.2584,46.2727,9300.0
2010-10-25 12:50:00,64.35,64.35,64.32,64.32,8000.0,46.2727,46.2727,46.2512,46.2512,8000.0
2010-10-25 12:55:00,64.32,64.36,64.3,64.3,9900.0,46.2512,46.2799,46.2368,46.2368,9900.0
2010-10-25 13:00:00,64.29,64.35,64.27,64.34,19900.0,46.2296,46.2727,46.2152,46.2655,19900.0
2010-10-25 13:05:00,64.33,64.39,64.33,64.36,14800.0,46.2584,46.3015,46.2584,46.2799,14800.0
2010-10-25 13:10:00,64.36,64.36,64.32,64.34,7300.0,46.2799,46.2799,46.2512,46.2655,7300.0
2010-10-25 13:15:00,64.34,64.39,64.33,64.35,13300.0,46.2655,46.3015,46.2584,46.2727,13300.0
2010-10-25 13:20:00,64.36,64.4,64.33,64.38,13400.0,46.2799,46.3087,46.2584,46.2943,13400.0
2010-10-25 13:25:00,64.37,64.44,64.37,64.38,18000.0,46.2871,46.3375,46.2871,46.2943,18000.0
2010-10-25 13:30:00,64.39,64.43,64.31,64.31,17800.0,46.3015,46.3303,46.244,46.244,17800.0
2010-10-25 13:35:00,64.32,64.34,64.3,64.31,13200.0,46.2512,46.2655,46.2368,46.244,13200.0
2010-10-25 13:40:00,64.32,64.36,64.3,64.35,11800.0,46.2512,46.2799,46.2368,46.2727,11800.0
2010-10-25 13:45:00,64.34,64.36,64.3,64.36,18400.0,46.2655,46.2799,46.2368,46.2799,18400.0
2010-10-25 13:50:00,64.36,64.39,64.33,64.34,19200.0,46.2799,46.3015,46.2584,46.2655,19200.0
2010-10-25 13:55:00,64.35,64.37,64.28,64.31,13700.0,46.2727,46.2871,46.2224,46.244,13700.0
2010-10-25 14:00:00,64.31,64.32,64.28,64.28,6800.0,46.244,46.2512,46.2224,46.2224,6800.0
2010-10-25 14:05:00,64.28,64.34,64.27,64.34,12900.0,46.2224,46.2655,46.2152,46.2655,12900.0
2010-10-25 14:10:00,64.34,64.35,64.29,64.29,19500.0,46.2655,46.2727,46.2296,46.2296,19500.0
2010-10-25 14:15:00,64.29,64.31,64.27,64.28,9200.0,46.2296,46.244,46.2152,46.2224,9200.0
2010-10-25 14:20:00,64.28,64.33,64.27,64.31,19100.0,46.2224,46.2584,46.2152,46.244,19100.0
2010-10-25 14:25:00,64.31,64.35,64.31,64.32,14100.0,46.244,46.2727,46.244,46.2512,14100.0
2010-10-25 14:30:00,64.31,64.35,64.27,64.28,22400.0,46.244,46.2727,46.2152,46.2224,22400.0
2010-10-25 14:35:00,64.29,64.29,64.2,64.26,46900.0,46.2296,46.2296,46.1649,46.208,46900.0
2010-10-25 14:40:00,64.26,64.26,64.15,64.19,47600.0,46.208,46.208,46.1289,46.1577,47600.0
2010-10-25 14:45:00,64.2,64.25,64.19,64.19,11800.0,46.1649,46.2008,46.1577,46.1577,11800.0
2010-10-25 14:50:00,64.19,64.27,64.19,64.25,12400.0,46.1577,46.2152,46.1577,46.2008,12400.0
2010-10-25 14:55:00,64.26,64.26,64.21,64.21,10800.0,46.208,46.208,46.1721,46.1721,10800.0
2010-10-25 15:00:00,64.2,64.26,64.19,64.23,35100.0,46.1649,46.208,46.1577,46.1864,35100.0
2010-10-25 15:05:00,64.24,64.28,64.23,64.27,18400.0,46.1936,46.2224,46.1864,46.2152,18400.0
2010-10-25 15:10:00,64.26,64.31,64.25,64.28,23400.0,46.208,46.244,46.2008,46.2224,23400.0
2010-10-25 15:15:00,64.28,64.33,64.28,64.32,19400.0,46.2224,46.2584,46.2224,46.2512,19400.0
2010-10-25 15:20:00,64.32,64.37,64.31,64.35,23600.0,46.2512,46.2871,46.244,46.2727,23600.0
2010-10-25 15:25:00,64.36,64.44,64.36,64.4,32800.0,46.2799,46.3375,46.2799,46.3087,32800.0
2010-10-25 15:30:00,64.4,64.44,64.37,64.38,29100.0,46.3087,46.3375,46.2871,46.2943,29100.0
2010-10-25 15:35:00,64.37,64.39,64.31,64.31,33100.0,46.2871,46.3015,46.244,46.244,33100.0
2010-10-25 15:40:00,64.31,64.36,64.28,64.32,48100.0,46.244,46.2799,46.2224,46.2512,48100.0
2010-10-25 15:45:00,64.31,64.31,64.12,64.21,76700.0,46.244,46.244,46.1073,46.1721,76700.0
2010-10-25 15:50:00,64.19,64.22,64.12,64.19,58900.0,46.1577,46.1793,46.1073,46.1577,58900.0
2010-10-25 15:55:00,64.2,64.2,64.07,64.11,110500.0,46.1649,46.1649,46.0714,46.1002,110500.0
2010-10-26 09:30:00,63.52,63.84,63.52,63.81,107600.0,45.6759,45.906,45.6759,45.8844,107600.0
2010-10-26 09:35:00,63.81,63.84,63.53,63.68,47800.0,45.8844,45.906,45.6831,45.791,47800.0
2010-10-26 09:40:00,63.68,63.7,63.44,63.55,52200.0,45.791,45.8053,45.6184,45.6975,52200.0
2010-10-26 09:45:00,63.55,63.79,63.49,63.78,25000.0,45.6975,45.8701,45.6543,45.8629,25000.0
2010-10-26 09:50:00,63.78,63.78,63.61,63.61,31200.0,45.8629,45.8629,45.7406,45.7406,31200.0
2010-10-26 09:55:00,63.61,63.64,63.58,63.64,22700.0,45.7406,45.7622,45.719,45.7622,22700.0
2010-10-26 10:00:00,63.64,63.85,63.64,63.83,69800.0,45.7622,45.9132,45.7622,45.8988,69800.0
2010-10-26 10:05:00,63.84,63.92,63.82,63.86,37300.0,45.906,45.9635,45.8916,45.9204,37300.0
2010-10-26 10:10:00,63.86,63.97,63.86,63.95,29500.0,45.9204,45.9995,45.9204,45.9851,29500.0
2010-10-26 10:15:00,63.95,64.04,63.94,64.04,41200.0,45.9851,46.0498,45.9779,46.0498,41200.0
2010-10-26 10:20:00,64.04,64.1,64.01,64.07,35400.0,46.0498,46.093,46.0282,46.0714,35400.0
2010-10-26 10:25:00,64.08,64.1,64.04,64.08,21500.0,46.0786,46.093,46.0498,46.0786,21500.0
2010-10-26 10:30:00,64.08,64.1,63.95,63.97,19700.0,46.0786,46.093,45.9851,45.9995,19700.0
2010-10-26 10:35:00,63.97,63.97,63.91,63.91,15500.0,45.9995,45.9995,45.9563,45.9563,15500.0
2010-10-26 10:40:00,63.91,63.92,63.82,63.92,29200.0,45.9563,45.9635,45.8916,45.9635,29200.0
2010-10-26 10:45:00,63.91,63.97,63.89,63.97,13300.0,45.9563,45.9995,45.942,45.9995,13300.0
2010-10-26 10:50:00,63.97,64.0,63.94,63.98,13300.0,45.9995,46.0211,45.9779,46.0067,13300.0
2010-10-26 10:55:00,63.98,64.05,63.98,64.05,19800.0,46.0067,46.057,46.0067,46.057,19800.0
2010-10-26 11:00:00,64.05,64.13,64.0,64.01,26200.0,46.057,46.1145,46.0211,46.0282,26200.0
2010-10-26 11:05:00,64.01,64.02,63.89,63.92,20100.0,46.0282,46.0354,45.942,45.9635,20100.0
2010-10-26 11:10:00,63.91,63.93,63.86,63.87,26100.0,45.9563,45.9707,45.9204,45.9276,26100.0
2010-10-26 11:15:00,63.87,63.93,63.87,63.91,22500.0,45.9276,45.9707,45.9276,45.9563,22500.0
2010-10-26 11:20:00,63.92,64.02,63.92,64.02,15900.0,45.9635,46.0354,45.9635,46.0354,15900.0
2010-10-26 11:25:00,64.01,64.02,63.95,64.01,16200.0,46.0282,46.0354,45.9851,46.0282,16200.0
2010-10-26 11:30:00,64.0,64.01,63.97,64.0,21300.0,46.0211,46.0282,45.9995,46.0211,21300.0
2010-10-26 11:35:00,63.99,64.0,63.97,63.99,11900.0,46.0139,46.0211,45.9995,46.0139,11900.0
2010-10-26 11:40:00,63.97,63.97,63.92,63.92,8500.0,45.9995,45.9995,45.9635,45.9635,8500.0
2010-10-26 11:45:00,63.91,63.93,63.88,63.88,22500.0,45.9563,45.9707,45.9348,45.9348,22500.0
2010-10-26 11:50:00,63.88,63.93,63.87,63.92,22800.0,45.9348,45.9707,45.9276,45.9635,22800.0
2010-10-26 11:55:00,63.92,63.93,63.89,63.92,27500.0,45.9635,45.9707,45.942,45.9635,27500.0
2010-10-26 12:00:00,63.92,63.99,63.91,63.91,21500.0,45.9635,46.0139,45.9563,45.9563,21500.0
2010-10-26 12:05:00,63.91,63.92,63.87,63.88,12300.0,45.9563,45.9635,45.9276,45.9348,12300.0
2010-10-26 12:10:00,63.91,63.96,63.9,63.95,27600.0,45.9563,45.9923,45.9491,45.9851,27600.0
2010-10-26 12:15:00,63.93,63.95,63.91,63.93,18700.0,45.9707,45.9851,45.9563,45.9707,18700.0
2010-10-26 12:20:00,63.93,63.96,63.9,63.93,37400.0,45.9707,45.9923,45.9491,45.9707,37400.0
2010-10-26 12:25:00,63.94,63.97,63.9,63.91,35000.0,45.9779,45.9995,45.9491,45.9563,35000.0
2010-10-26 12:30:00,63.92,63.96,63.91,63.91,42100.0,45.9635,45.9923,45.9563,45.9563,42100.0
2010-10-26 12:35:00,63.91,63.97,63.91,63.96,11600.0,45.9563,45.9995,45.9563,45.9923,11600.0
2010-10-26 12:40:00,63.96,63.98,63.92,63.96,38000.0,45.9923,46.0067,45.9635,45.9923,38000.0
2010-10-26 12:45:00,63.96,63.97,63.93,63.96,6000.0,45.9923,45.9995,45.9707,45.9923,6000.0
2010-10-26 12:50:00,63.96,64.0,63.95,63.97,30800.0,45.9923,46.0211,45.9851,45.9995,30800.0
2010-10-26 12:55:00,63.97,64.0,63.96,63.98,13200.0,45.9995,46.0211,45.9923,46.0067,13200.0
2010-10-26 13:00:00,63.98,64.06,63.98,64.03,16300.0,46.0067,46.0642,46.0067,46.0426,16300.0
2010-10-26 13:05:00,64.03,64.11,64.01,64.11,19000.0,46.0426,46.1002,46.0282,46.1002,19000.0
2010-10-26 13:10:00,64.12,64.19,64.1,64.16,16500.0,46.1073,46.1577,46.093,46.1361,16500.0
2010-10-26 13:15:00,64.16,64.16,64.11,64.15,12100.0,46.1361,46.1361,46.1002,46.1289,12100.0
2010-10-26 13:20:00,64.15,64.15,64.1,64.14,9100.0,46.1289,46.1289,46.093,46.1217,9100.0
2010-10-26 13:25:00,64.14,64.16,64.03,64.06,23300.0,46.1217,46.1361,46.0426,46.0642,23300.0
2010-10-26 13:30:00,64.06,64.08,64.03,64.04,15700.0,46.0642,46.0786,46.0426,46.0498,15700.0
2010-10-26 13:35:00,64.03,64.04,64.0,64.01,9600.0,46.0426,46.0498,46.0211,46.0282,9600.0
2010-10-26 13:40:00,64.0,64.06,64.0,64.02,11800.0,46.0211,46.0642,46.0211,46.0354,11800.0
2010-10-26 13:45:00,64.02,64.02,63.97,63.97,7800.0,46.0354,46.0354,45.9995,45.9995,7800.0
2010-10-26 13:50:00,63.98,63.98,63.89,63.92,19700.0,46.0067,46.0067,45.942,45.9635,19700.0
2010-10-26 13:55:00,63.94,63.96,63.86,63.87,12500.0,45.9779,45.9923,45.9204,45.9276,12500.0
2010-10-26 14:00:00,63.88,63.93,63.86,63.88,24200.0,45.9348,45.9707,45.9204,45.9348,24200.0
2010-10-26 14:05:00,63.87,63.89,63.82,63.83,25000.0,45.9276,45.942,45.8916,45.8988,25000.0
2010-10-26 14:10:00,63.82,63.87,63.81,63.86,9100.0,45.8916,45.9276,45.8844,45.9204,9100.0
2010-10-26 14:15:00,63.86,63.89,63.83,63.86,21100.0,45.9204,45.942,45.8988,45.9204,21100.0
2010-10-26 14:20:00,63.87,63.88,63.8,63.83,14600.0,45.9276,45.9348,45.8772,45.8988,14600.0
2010-10-26 14:25:00,63.83,63.86,63.81,63.85,13200.0,45.8988,45.9204,45.8844,45.9132,13200.0
2010-10-26 14:30:00,63.85,63.88,63.84,63.88,21700.0,45.9132,45.9348,45.906,45.9348,21700.0
2010-10-26 14:35:00,63.87,63.96,63.86,63.96,29500.0,45.9276,45.9923,45.9204,45.9923,29500.0
2010-10-26 14:40:00,63.96,63.96,63.89,63.89,22100.0,45.9923,45.9923,45.942,45.942,22100.0
2010-10-26 14:45:00,63.89,63.93,63.87,63.93,19900.0,45.942,45.9707,45.9276,45.9707,19900.0
2010-10-26 14:50:00,63.93,63.98,63.91,63.94,32300.0,45.9707,46.0067,45.9563,45.9779,32300.0
2010-10-26 14:55:00,63.94,63.96,63.89,63.89,19200.0,45.9779,45.9923,45.942,45.942,19200.0
2010-10-26 15:00:00,63.88,63.92,63.88,63.9,17700.0,45.9348,45.9635,45.9348,45.9491,17700.0
2010-10-26 15:05:00,63.91,63.94,63.89,63.92,25100.0,45.9563,45.9779,45.942,45.9635,25100.0
2010-10-26 15:10:00,63.93,63.96,63.86,63.88,27100.0,45.9707,45.9923,45.9204,45.9348,27100.0
2010-10-26 15:15:00,63.88,63.9,63.86,63.88,54700.0,45.9348,45.9491,45.9204,45.9348,54700.0
2010-10-26 15:20:00,63.87,63.91,63.87,63.87,104000.0,45.9276,45.9563,45.9276,45.9276,104000.0
2010-10-26 15:25:00,63.87,63.91,63.86,63.88,57600.0,45.9276,45.9563,45.9204,45.9348,57600.0
2010-10-26 15:30:00,63.88,63.89,63.85,63.88,78600.0,45.9348,45.942,45.9132,45.9348,78600.0
2010-10-26 15:35:00,63.88,63.88,63.8,63.81,108600.0,45.9348,45.9348,45.8772,45.8844,108600.0
2010-10-26 15:40:00,63.82,63.83,63.77,63.78,36300.0,45.8916,45.8988,45.8557,45.8629,36300.0
2010-10-26 15:45:00,63.78,63.78,63.72,63.74,121900.0,45.8629,45.8629,45.8197,45.8341,121900.0
2010-10-26 15:50:00,63.75,63.78,63.72,63.73,116600.0,45.8413,45.8629,45.8197,45.8269,116600.0
2010-10-26 15:55:00,63.73,63.76,63.6,63.67,290000.0,45.8269,45.8485,45.7334,45.7838,290000.0
2010-10-27 09:30:00,63.07,63.38,62.85,63.01,89900.0,45.4999,45.7236,45.3412,45.4567,89900.0
2010-10-27 09:35:00,62.97,63.04,62.85,63.04,43600.0,45.4278,45.4783,45.3412,45.4783,43600.0
2010-10-27 09:40:00,63.01,63.28,63.01,63.23,59200.0,45.4567,45.6514,45.4567,45.6154,59200.0
2010-10-27 09:45:00,63.25,63.31,63.16,63.21,57800.0,45.6298,45.6731,45.5649,45.6009,57800.0
2010-10-27 09:50:00,63.21,63.27,63.17,63.2,54700.0,45.6009,45.6442,45.5721,45.5937,54700.0
2010-10-27 09:55:00,63.2,63.25,63.14,63.15,32100.0,45.5937,45.6298,45.5504,45.5576,32100.0
2010-10-27 10:00:00,63.16,63.26,63.09,63.17,23800.0,45.5649,45.637,45.5144,45.5721,23800.0
2010-10-27 10:05:00,63.16,63.17,62.99,63.03,49400.0,45.5649,45.5721,45.4422,45.4711,49400.0
2010-10-27 10:10:00,63.03,63.04,62.96,63.01,28700.0,45.4711,45.4783,45.4206,45.4567,28700.0
2010-10-27 10:15:00,63.01,63.03,62.95,63.03,68700.0,45.4567,45.4711,45.4134,45.4711,68700.0
2010-10-27 10:20:00,63.03,63.04,62.87,62.9,133500.0,45.4711,45.4783,45.3557,45.3773,133500.0
2010-10-27 10:25:00,62.9,62.95,62.88,62.91,55000.0,45.3773,45.4134,45.3629,45.3845,55000.0
2010-10-27 10:30:00,62.91,63.0,62.89,62.99,21200.0,45.3845,45.4494,45.3701,45.4422,21200.0
2010-10-27 10:35:00,62.99,63.02,62.91,63.01,38000.0,45.4422,45.4639,45.3845,45.4567,38000.0
2010-10-27 10:40:00,63.01,63.02,62.91,62.95,33600.0,45.4567,45.4639,45.3845,45.4134,33600.0
2010-10-27 10:45:00,62.97,63.01,62.91,62.93,18400.0,45.4278,45.4567,45.3845,45.3989,18400.0
2010-10-27 10:50:00,62.94,62.98,62.88,62.92,38600.0,45.4062,45.435,45.3629,45.3917,38600.0
2010-10-27 10:55:00,62.91,62.91,62.8,62.81,39300.0,45.3845,45.3845,45.3052,45.3124,39300.0
2010-10-27 11:00:00,62.81,62.85,62.78,62.79,56000.0,45.3124,45.3412,45.2907,45.2979,56000.0
2010-10-27 11:05:00,62.79,62.81,62.73,62.73,33800.0,45.2979,45.3124,45.2547,45.2547,33800.0
2010-10-27 11:10:00,62.74,62.74,62.62,62.65,57200.0,45.2619,45.2619,45.1753,45.1969,57200.0
2010-10-27 11:15:00,62.64,62.69,62.61,62.62,34800.0,45.1897,45.2258,45.1681,45.1753,34800.0
2010-10-27 11:20:00,62.63,62.65,62.59,62.6,56600.0,45.1825,45.1969,45.1537,45.1609,56600.0
2010-10-27 11:25:00,62.6,62.62,62.53,62.55,62400.0,45.1609,45.1753,45.1104,45.1248,62400.0
2010-10-27 11:30:00,62.55,62.65,62.51,62.63,39000.0,45.1248,45.1969,45.0959,45.1825,39000.0
2010-10-27 11:35:00,62.63,62.7,62.57,62.7,82900.0,45.1825,45.233,45.1392,45.233,82900.0
2010-10-27 11:40:00,62.7,62.83,62.7,62.82,54600.0,45.233,45.3268,45.233,45.3196,54600.0
2010-10-27 11:45:00,62.81,62.85,62.76,62.83,16700.0,45.3124,45.3412,45.2763,45.3268,16700.0
2010-10-27 11:50:00,62.82,62.87,62.82,62.87,28900.0,45.3196,45.3557,45.3196,45.3557,28900.0
2010-10-27 11:55:00,62.88,62.92,62.86,62.89,40600.0,45.3629,45.3917,45.3484,45.3701,40600.0
2010-10-27 12:00:00,62.9,62.96,62.89,62.95,42400.0,45.3773,45.4206,45.3701,45.4134,42400.0
2010-10-27 12:05:00,62.94,62.98,62.9,62.98,49900.0,45.4062,45.435,45.3773,45.435,49900.0
2010-10-27 12:10:00,62.99,63.01,62.97,63.0,45700.0,45.4422,45.4567,45.4278,45.4494,45700.0
2010-10-27 12:15:00,63.0,63.04,63.0,63.01,51400.0,45.4494,45.4783,45.4494,45.4567,51400.0
2010-10-27 12:20:00,63.01,63.03,63.01,63.03,44000.0,45.4567,45.4711,45.4567,45.4711,44000.0
2010-10-27 12:25:00,63.03,63.03,62.94,62.96,43900.0,45.4711,45.4711,45.4062,45.4206,43900.0
2010-10-27 12:30:00,62.95,62.99,62.91,62.91,39400.0,45.4134,45.4422,45.3845,45.3845,39400.0
2010-10-27 12:35:00,62.91,62.91,62.87,62.88,16600.0,45.3845,45.3845,45.3557,45.3629,16600.0
2010-10-27 12:40:00,62.88,62.88,62.81,62.84,16200.0,45.3629,45.3629,45.3124,45.334,16200.0
2010-10-27 12:45:00,62.83,62.9,62.83,62.87,23400.0,45.3268,45.3773,45.3268,45.3557,23400.0
2010-10-27 12:50:00,62.87,62.87,62.78,62.78,9800.0,45.3557,45.3557,45.2907,45.2907,9800.0
2010-10-27 12:55:00,62.78,62.87,62.78,62.86,9500.0,45.2907,45.3557,45.2907,45.3484,9500.0
2010-10-27 13:00:00,62.85,62.9,62.82,62.88,10500.0,45.3412,45.3773,45.3196,45.3629,10500.0
2010-10-27 13:05:00,62.88,62.88,62.84,62.84,8300.0,45.3629,45.3629,45.334,45.334,8300.0
2010-10-27 13:10:00,62.84,62.84,62.7,62.71,24000.0,45.334,45.334,45.233,45.2402,24000.0
2010-10-27 13:15:00,62.7,62.7,62.61,62.64,22500.0,45.233,45.233,45.1681,45.1897,22500.0
2010-10-27 13:20:00,62.64,62.66,62.6,62.65,24500.0,45.1897,45.2042,45.1609,45.1969,24500.0
2010-10-27 13:25:00,62.66,62.73,62.63,62.72,15000.0,45.2042,45.2547,45.1825,45.2474,15000.0
2010-10-27 13:30:00,62.72,62.72,62.64,62.65,15300.0,45.2474,45.2474,45.1897,45.1969,15300.0
2010-10-27 13:35:00,62.65,62.66,62.61,62.65,21300.0,45.1969,45.2042,45.1681,45.1969,21300.0
2010-10-27 13:40:00,62.64,62.68,62.64,62.67,14300.0,45.1897,45.2186,45.1897,45.2114,14300.0
2010-10-27 13:45:00,62.66,62.74,62.65,62.74,13700.0,45.2042,45.2619,45.1969,45.2619,13700.0
2010-10-27 13:50:00,62.74,62.74,62.68,62.69,10500.0,45.2619,45.2619,45.2186,45.2258,10500.0
2010-10-27 13:55:00,62.69,62.73,62.68,62.71,24100.0,45.2258,45.2547,45.2186,45.2402,24100.0
2010-10-27 14:00:00,62.71,62.72,62.7,62.72,31900.0,45.2402,45.2474,45.233,45.2474,31900.0
2010-10-27 14:05:00,62.72,62.73,62.7,62.71,35800.0,45.2474,45.2547,45.233,45.2402,35800.0
2010-10-27 14:10:00,62.7,62.71,62.68,62.69,43700.0,45.233,45.2402,45.2186,45.2258,43700.0
2010-10-27 14:15:00,62.7,62.71,62.66,62.69,56600.0,45.233,45.2402,45.2042,45.2258,56600.0
2010-10-27 14:20:00,62.69,62.7,62.63,62.69,50100.0,45.2258,45.233,45.1825,45.2258,50100.0
2010-10-27 14:25:00,62.69,62.69,62.63,62.64,34000.0,45.2258,45.2258,45.1825,45.1897,34000.0
2010-10-27 14:30:00,62.63,62.7,62.63,62.7,23700.0,45.1825,45.233,45.1825,45.233,23700.0
2010-10-27 14:35:00,62.7,62.8,62.65,62.79,39100.0,45.233,45.3052,45.1969,45.2979,39100.0
2010-10-27 14:40:00,62.78,62.94,62.78,62.94,48200.0,45.2907,45.4062,45.2907,45.4062,48200.0
2010-10-27 14:45:00,62.93,62.98,62.92,62.98,39000.0,45.3989,45.435,45.3917,45.435,39000.0
2010-10-27 14:50:00,62.98,62.98,62.94,62.94,10000.0,45.435,45.435,45.4062,45.4062,10000.0
2010-10-27 14:55:00,62.95,62.98,62.94,62.94,19500.0,45.4134,45.435,45.4062,45.4062,19500.0
2010-10-27 15:00:00,62.94,62.95,62.87,62.87,21900.0,45.4062,45.4134,45.3557,45.3557,21900.0
2010-10-27 15:05:00,62.88,62.94,62.88,62.9,20200.0,45.3629,45.4062,45.3629,45.3773,20200.0
2010-10-27 15:10:00,62.91,62.93,62.84,62.84,32000.0,45.3845,45.3989,45.334,45.334,32000.0
2010-10-27 15:15:00,62.84,62.88,62.8,62.83,23400.0,45.334,45.3629,45.3052,45.3268,23400.0
2010-10-27 15:20:00,62.83,62.93,62.78,62.92,29400.0,45.3268,45.3989,45.2907,45.3917,29400.0
2010-10-27 15:25:00,62.92,62.97,62.9,62.92,32800.0,45.3917,45.4278,45.3773,45.3917,32800.0
2010-10-27 15:30:00,62.92,62.96,62.92,62.92,44700.0,45.3917,45.4206,45.3917,45.3917,44700.0
2010-10-27 15:35:00,62.92,62.98,62.92,62.95,60800.0,45.3917,45.435,45.3917,45.4134,60800.0
2010-10-27 15:40:00,62.95,62.96,62.9,62.95,41800.0,45.4134,45.4206,45.3773,45.4134,41800.0
2010-10-27 15:45:00,62.94,62.98,62.88,62.91,56600.0,45.4062,45.435,45.3629,45.3845,56600.0
2010-10-27 15:50:00,62.92,63.05,62.91,63.02,85200.0,45.3917,45.4855,45.3845,45.4639,85200.0
2010-10-27 15:55:00,63.02,63.09,62.97,62.98,131100.0,45.4639,45.5144,45.4278,45.435,131100.0
2010-10-28 09:30:00,63.06,63.25,63.06,63.14,35800.0,45.4927,45.6298,45.4927,45.5504,35800.0
2010-10-28 09:35:00,63.09,63.18,63.06,63.12,12400.0,45.5144,45.5793,45.4927,45.536,12400.0
2010-10-28 09:40:00,63.11,63.11,62.83,62.92,22200.0,45.5288,45.5288,45.3268,45.3917,22200.0
2010-10-28 09:45:00,62.92,62.95,62.88,62.89,46500.0,45.3917,45.4134,45.3629,45.3701,46500.0
2010-10-28 09:50:00,62.88,62.96,62.86,62.93,28000.0,45.3629,45.4206,45.3484,45.3989,28000.0
2010-10-28 09:55:00,62.92,62.92,62.81,62.85,17300.0,45.3917,45.3917,45.3124,45.3412,17300.0
2010-10-28 10:00:00,62.85,62.86,62.8,62.82,41000.0,45.3412,45.3484,45.3052,45.3196,41000.0
2010-10-28 10:05:00,62.81,62.9,62.77,62.87,38200.0,45.3124,45.3773,45.2835,45.3557,38200.0
2010-10-28 10:10:00,62.88,62.9,62.76,62.85,150100.0,45.3629,45.3773,45.2763,45.3412,150100.0
2010-10-28 10:15:00,62.86,62.88,62.77,62.8,35600.0,45.3484,45.3629,45.2835,45.3052,35600.0
2010-10-28 10:20:00,62.81,62.86,62.79,62.84,26700.0,45.3124,45.3484,45.2979,45.334,26700.0
2010-10-28 10:25:00,62.84,62.85,62.79,62.82,42100.0,45.334,45.3412,45.2979,45.3196,42100.0
2010-10-28 10:30:00,62.81,62.85,62.73,62.8,24500.0,45.3124,45.3412,45.2547,45.3052,24500.0
2010-10-28 10:35:00,62.8,62.85,62.71,62.79,31100.0,45.3052,45.3412,45.2402,45.2979,31100.0
2010-10-28 10:40:00,62.8,62.82,62.77,62.79,42000.0,45.3052,45.3196,45.2835,45.2979,42000.0
2010-10-28 10:45:00,62.78,62.86,62.75,62.85,18100.0,45.2907,45.3484,45.2691,45.3412,18100.0
2010-10-28 10:50:00,62.85,62.9,62.84,62.88,13600.0,45.3412,45.3773,45.334,45.3629,13600.0
2010-10-28 10:55:00,62.86,62.91,62.85,62.86,11800.0,45.3484,45.3845,45.3412,45.3484,11800.0
2010-10-28 11:00:00,62.85,62.93,62.85,62.92,9700.0,45.3412,45.3989,45.3412,45.3917,9700.0
2010-10-28 11:05:00,62.93,62.95,62.89,62.93,17500.0,45.3989,45.4134,45.3701,45.3989,17500.0
2010-10-28 11:10:00,62.93,62.98,62.91,62.95,52800.0,45.3989,45.435,45.3845,45.4134,52800.0
2010-10-28 11:15:00,62.96,62.98,62.91,62.92,19500.0,45.4206,45.435,45.3845,45.3917,19500.0
2010-10-28 11:20:00,62.92,62.98,62.91,62.93,14800.0,45.3917,45.435,45.3845,45.3989,14800.0
2010-10-28 11:25:00,62.92,62.97,62.92,62.93,16400.0,45.3917,45.4278,45.3917,45.3989,16400.0
2010-10-28 11:30:00,62.93,62.96,62.89,62.89,17700.0,45.3989,45.4206,45.3701,45.3701,17700.0
2010-10-28 11:35:00,62.89,62.91,62.88,62.88,10700.0,45.3701,45.3845,45.3629,45.3629,10700.0
2010-10-28 11:40:00,62.88,62.88,62.83,62.87,11800.0,45.3629,45.3629,45.3268,45.3557,11800.0
2010-10-28 11:45:00,62.87,62.87,62.8,62.8,25000.0,45.3557,45.3557,45.3052,45.3052,25000.0
2010-10-28 11:50:00,62.81,62.81,62.78,62.8,8500.0,45.3124,45.3124,45.2907,45.3052,8500.0
2010-10-28 11:55:00,62.8,62.85,62.72,62.72,19900.0,45.3052,45.3412,45.2474,45.2474,19900.0
2010-10-28 12:00:00,62.71,62.71,62.59,62.63,30600.0,45.2402,45.2402,45.1537,45.1825,30600.0
2010-10-28 12:05:00,62.63,62.69,62.61,62.62,14300.0,45.1825,45.2258,45.1681,45.1753,14300.0
2010-10-28 12:10:00,62.62,62.7,62.6,62.64,14100.0,45.1753,45.233,45.1609,45.1897,14100.0
2010-10-28 12:15:00,62.64,62.72,62.64,62.67,12100.0,45.1897,45.2474,45.1897,45.2114,12100.0
2010-10-28 12:20:00,62.67,62.68,62.61,62.61,11500.0,45.2114,45.2186,45.1681,45.1681,11500.0
2010-10-28 12:25:00,62.62,62.63,62.58,62.6,24500.0,45.1753,45.1825,45.1464,45.1609,24500.0
2010-10-28 12:30:00,62.58,62.65,62.5,62.65,42200.0,45.1464,45.1969,45.0887,45.1969,42200.0
2010-10-28 12:35:00,62.66,62.69,62.64,62.65,33700.0,45.2042,45.2258,45.1897,45.1969,33700.0
2010-10-28 12:40:00,62.65,62.69,62.65,62.66,8200.0,45.1969,45.2258,45.1969,45.2042,8200.0
2010-10-28 12:45:00,62.66,62.67,62.62,62.67,10200.0,45.2042,45.2114,45.1753,45.2114,10200.0
2010-10-28 12:50:00,62.69,62.72,62.66,62.66,6100.0,45.2258,45.2474,45.2042,45.2042,6100.0
2010-10-28 12:55:00,62.66,62.69,62.62,62.62,10800.0,45.2042,45.2258,45.1753,45.1753,10800.0
2010-10-28 13:00:00,62.62,62.65,62.58,62.61,24800.0,45.1753,45.1969,45.1464,45.1681,24800.0
2010-10-28 13:05:00,62.61,62.64,62.59,62.6,20900.0,45.1681,45.1897,45.1537,45.1609,20900.0
2010-10-28 13:10:00,62.6,62.69,62.6,62.69,23900.0,45.1609,45.2258,45.1609,45.2258,23900.0
2010-10-28 13:15:00,62.69,62.78,62.69,62.74,31300.0,45.2258,45.2907,45.2258,45.2619,31300.0
2010-10-28 13:20:00,62.72,62.8,62.72,62.76,20100.0,45.2474,45.3052,45.2474,45.2763,20100.0
2010-10-28 13:25:00,62.76,62.76,62.7,62.74,9900.0,45.2763,45.2763,45.233,45.2619,9900.0
2010-10-28 13:30:00,62.74,62.81,62.73,62.78,12900.0,45.2619,45.3124,45.2547,45.2907,12900.0
2010-10-28 13:35:00,62.77,62.84,62.74,62.76,24800.0,45.2835,45.334,45.2619,45.2763,24800.0
2010-10-28 13:40:00,62.76,62.8,62.72,62.76,9700.0,45.2763,45.3052,45.2474,45.2763,9700.0
2010-10-28 13:45:00,62.74,62.78,62.69,62.74,12100.0,45.2619,45.2907,45.2258,45.2619,12100.0
2010-10-28 13:50:00,62.73,62.79,62.73,62.78,7400.0,45.2547,45.2979,45.2547,45.2907,7400.0
2010-10-28 13:55:00,62.79,62.81,62.76,62.78,14000.0,45.2979,45.3124,45.2763,45.2907,14000.0
2010-10-28 14:00:00,62.78,62.85,62.78,62.85,17800.0,45.2907,45.3412,45.2907,45.3412,17800.0
2010-10-28 14:05:00,62.85,62.9,62.83,62.88,13800.0,45.3412,45.3773,45.3268,45.3629,13800.0
2010-10-28 14:10:00,62.89,62.93,62.88,62.89,16900.0,45.3701,45.3989,45.3629,45.3701,16900.0
2010-10-28 14:15:00,62.89,62.89,62.81,62.83,15500.0,45.3701,45.3701,45.3124,45.3268,15500.0
2010-10-28 14:20:00,62.83,62.85,62.8,62.84,14100.0,45.3268,45.3412,45.3052,45.334,14100.0
2010-10-28 14:25:00,62.84,62.85,62.77,62.81,18200.0,45.334,45.3412,45.2835,45.3124,18200.0
2010-10-28 14:30:00,62.82,62.87,62.8,62.82,90600.0,45.3196,45.3557,45.3052,45.3196,90600.0
2010-10-28 14:35:00,62.82,62.82,62.76,62.78,44700.0,45.3196,45.3196,45.2763,45.2907,44700.0
2010-10-28 14:40:00,62.78,62.83,62.76,62.81,28800.0,45.2907,45.3268,45.2763,45.3124,28800.0
2010-10-28 14:45:00,62.81,62.82,62.77,62.81,32600.0,45.3124,45.3196,45.2835,45.3124,32600.0
2010-10-28 14:50:00,62.81,62.82,62.78,62.8,16500.0,45.3124,45.3196,45.2907,45.3052,16500.0
2010-10-28 14:55:00,62.81,62.81,62.77,62.77,15600.0,45.3124,45.3124,45.2835,45.2835,15600.0
2010-10-28 15:00:00,62.77,62.84,62.77,62.79,26600.0,45.2835,45.334,45.2835,45.2979,26600.0
2010-10-28 15:05:00,62.79,62.81,62.78,62.79,62000.0,45.2979,45.3124,45.2907,45.2979,62000.0
2010-10-28 15:10:00,62.78,62.81,62.75,62.75,42100.0,45.2907,45.3124,45.2691,45.2691,42100.0
2010-10-28 15:15:00,62.78,62.79,62.72,62.73,31900.0,45.2907,45.2979,45.2474,45.2547,31900.0
2010-10-28 15:20:00,62.73,62.73,62.66,62.68,51400.0,45.2547,45.2547,45.2042,45.2186,51400.0
2010-10-28 15:25:00,62.69,62.7,62.66,62.68,60800.0,45.2258,45.233,45.2042,45.2186,60800.0
2010-10-28 15:30:00,62.68,62.76,62.66,62.76,48000.0,45.2186,45.2763,45.2042,45.2763,48000.0
2010-10-28 15:35:00,62.76,62.85,62.75,62.8,43600.0,45.2763,45.3412,45.2691,45.3052,43600.0
2010-10-28 15:40:00,62.81,62.82,62.76,62.77,60800.0,45.3124,45.3196,45.2763,45.2835,60800.0
2010-10-28 15:45:00,62.78,62.83,62.75,62.83,105900.0,45.2907,45.3268,45.2691,45.3268,105900.0
2010-10-28 15:50:00,62.83,62.84,62.78,62.8,66600.0,45.3268,45.334,45.2907,45.3052,66600.0
2010-10-28 15:55:00,62.8,62.83,62.79,62.8,60100.0,45.3052,45.3268,45.2979,45.3052,60100.0
2010-10-29 09:30:00,62.52,62.74,62.52,62.73,49300.0,45.1032,45.2619,45.1032,45.2547,49300.0
2010-10-29 09:35:00,62.77,62.79,62.69,62.77,20200.0,45.2835,45.2979,45.2258,45.2835,20200.0
2010-10-29 09:40:00,62.76,62.76,62.61,62.71,28700.0,45.2763,45.2763,45.1681,45.2402,28700.0
2010-10-29 09:45:00,62.71,62.74,62.6,62.63,23800.0,45.2402,45.2619,45.1609,45.1825,23800.0
2010-10-29 09:50:00,62.63,62.66,62.57,62.63,21100.0,45.1825,45.2042,45.1392,45.1825,21100.0
2010-10-29 09:55:00,62.62,62.65,62.55,62.6,19800.0,45.1753,45.1969,45.1248,45.1609,19800.0
2010-10-29 10:00:00,62.59,62.65,62.56,62.61,20500.0,45.1537,45.1969,45.132,45.1681,20500.0
2010-10-29 10:05:00,62.61,62.66,62.52,62.59,64100.0,45.1681,45.2042,45.1032,45.1537,64100.0
2010-10-29 10:10:00,62.58,62.66,62.57,62.6,35700.0,45.1464,45.2042,45.1392,45.1609,35700.0
2010-10-29 10:15:00,62.6,62.62,62.59,62.6,12400.0,45.1609,45.1753,45.1537,45.1609,12400.0
2010-10-29 10:20:00,62.59,62.6,62.58,62.59,12800.0,45.1537,45.1609,45.1464,45.1537,12800.0
2010-10-29 10:25:00,62.6,62.69,62.6,62.68,61100.0,45.1609,45.2258,45.1609,45.2186,61100.0
2010-10-29 10:30:00,62.67,62.69,62.65,62.65,14500.0,45.2114,45.2258,45.1969,45.1969,14500.0
2010-10-29 10:35:00,62.65,62.7,62.64,62.65,26300.0,45.1969,45.233,45.1897,45.1969,26300.0
2010-10-29 10:40:00,62.66,62.69,62.66,62.67,15400.0,45.2042,45.2258,45.2042,45.2114,15400.0
2010-10-29 10:45:00,62.66,62.67,62.64,62.65,25200.0,45.2042,45.2114,45.1897,45.1969,25200.0
2010-10-29 10:50:00,62.65,62.69,62.61,62.68,59200.0,45.1969,45.2258,45.1681,45.2186,59200.0
2010-10-29 10:55:00,62.67,62.69,62.65,62.67,14600.0,45.2114,45.2258,45.1969,45.2114,14600.0
2010-10-29 11:00:00,62.67,62.69,62.65,62.68,26700.0,45.2114,45.2258,45.1969,45.2186,26700.0
2010-10-29 11:05:00,62.68,62.69,62.65,62.69,32300.0,45.2186,45.2258,45.1969,45.2258,32300.0
2010-10-29 11:10:00,62.68,62.69,62.66,62.69,14200.0,45.2186,45.2258,45.2042,45.2258,14200.0
2010-10-29 11:15:00,62.69,62.7,62.65,62.66,34400.0,45.2258,45.233,45.1969,45.2042,34400.0
2010-10-29 11:20:00,62.67,62.69,62.65,62.66,17400.0,45.2114,45.2258,45.1969,45.2042,17400.0
2010-10-29 11:25:00,62.67,62.69,62.65,62.65,19100.0,45.2114,45.2258,45.1969,45.1969,19100.0
2010-10-29 11:30:00,62.65,62.68,62.64,62.66,64800.0,45.1969,45.2186,45.1897,45.2042,64800.0
2010-10-29 11:35:00,62.66,62.7,62.65,62.69,41200.0,45.2042,45.233,45.1969,45.2258,41200.0
2010-10-29 11:40:00,62.68,62.69,62.65,62.65,50800.0,45.2186,45.2258,45.1969,45.1969,50800.0
2010-10-29 11:45:00,62.65,62.68,62.62,62.65,21600.0,45.1969,45.2186,45.1753,45.1969,21600.0
2010-10-29 11:50:00,62.67,62.69,62.65,62.69,14800.0,45.2114,45.2258,45.1969,45.2258,14800.0
2010-10-29 11:55:00,62.68,62.69,62.65,62.68,14800.0,45.2186,45.2258,45.1969,45.2186,14800.0
2010-10-29 12:00:00,62.68,62.69,62.67,62.68,30100.0,45.2186,45.2258,45.2114,45.2186,30100.0
2010-10-29 12:05:00,62.69,62.7,62.67,62.68,14600.0,45.2258,45.233,45.2114,45.2186,14600.0
2010-10-29 12:10:00,62.68,62.7,62.65,62.7,13700.0,45.2186,45.233,45.1969,45.233,13700.0
2010-10-29 12:15:00,62.7,62.77,62.69,62.76,31500.0,45.233,45.2835,45.2258,45.2763,31500.0
2010-10-29 12:20:00,62.75,62.76,62.69,62.69,16300.0,45.2691,45.2763,45.2258,45.2258,16300.0
2010-10-29 12:25:00,62.69,62.7,62.67,62.68,16100.0,45.2258,45.233,45.2114,45.2186,16100.0
2010-10-29 12:30:00,62.67,62.73,62.66,62.73,37500.0,45.2114,45.2547,45.2042,45.2547,37500.0
2010-10-29 12:35:00,62.72,62.73,62.69,62.72,16100.0,45.2474,45.2547,45.2258,45.2474,16100.0
2010-10-29 12:40:00,62.72,62.73,62.7,62.7,14500.0,45.2474,45.2547,45.233,45.233,14500.0
2010-10-29 12:45:00,62.7,62.72,62.68,62.68,26100.0,45.233,45.2474,45.2186,45.2186,26100.0
2010-10-29 12:50:00,62.69,62.72,62.68,62.71,6800.0,45.2258,45.2474,45.2186,45.2402,6800.0
2010-10-29 12:55:00,62.71,62.71,62.69,62.71,6000.0,45.2402,45.2402,45.2258,45.2402,6000.0
2010-10-29 13:00:00,62.71,62.71,62.69,62.71,44600.0,45.2402,45.2402,45.2258,45.2402,44600.0
2010-10-29 13:05:00,62.71,62.76,62.71,62.74,28200.0,45.2402,45.2763,45.2402,45.2619,28200.0
2010-10-29 13:10:00,62.75,62.76,62.71,62.72,14400.0,45.2691,45.2763,45.2402,45.2474,14400.0
2010-10-29 13:15:00,62.73,62.73,62.68,62.72,12200.0,45.2547,45.2547,45.2186,45.2474,12200.0
2010-10-29 13:20:00,62.72,62.74,62.7,62.7,14600.0,45.2474,45.2619,45.233,45.233,14600.0
2010-10-29 13:25:00,62.71,62.71,62.68,62.71,8200.0,45.2402,45.2402,45.2186,45.2402,8200.0
2010-10-29 13:30:00,62.71,62.72,62.69,62.69,18800.0,45.2402,45.2474,45.2258,45.2258,18800.0
2010-10-29 13:35:00,62.69,62.7,62.68,62.69,10400.0,45.2258,45.233,45.2186,45.2258,10400.0
2010-10-29 13:40:00,62.7,62.71,62.67,62.71,13500.0,45.233,45.2402,45.2114,45.2402,13500.0
2010-10-29 13:45:00,62.71,62.72,62.66,62.67,24900.0,45.2402,45.2474,45.2042,45.2114,24900.0
2010-10-29 13:50:00,62.67,62.73,62.67,62.7,14200.0,45.2114,45.2547,45.2114,45.233,14200.0
2010-10-29 13:55:00,62.71,62.75,62.69,62.73,13000.0,45.2402,45.2691,45.2258,45.2547,13000.0
2010-10-29 14:00:00,62.72,62.78,62.72,62.77,26400.0,45.2474,45.2907,45.2474,45.2835,26400.0
2010-10-29 14:05:00,62.77,62.83,62.76,62.81,23600.0,45.2835,45.3268,45.2763,45.3124,23600.0
2010-10-29 14:10:00,62.81,62.83,62.79,62.79,27200.0,45.3124,45.3268,45.2979,45.2979,27200.0
2010-10-29 14:15:00,62.79,62.79,62.73,62.75,29900.0,45.2979,45.2979,45.2547,45.2691,29900.0
2010-10-29 14:20:00,62.75,62.81,62.72,62.75,17000.0,45.2691,45.3124,45.2474,45.2691,17000.0
2010-10-29 14:25:00,62.75,62.78,62.69,62.69,10600.0,45.2691,45.2907,45.2258,45.2258,10600.0
2010-10-29 14:30:00,62.69,62.71,62.67,62.69,9900.0,45.2258,45.2402,45.2114,45.2258,9900.0
2010-10-29 14:35:00,62.69,62.73,62.69,62.71,18700.0,45.2258,45.2547,45.2258,45.2402,18700.0
2010-10-29 14:40:00,62.71,62.76,62.69,62.69,13800.0,45.2402,45.2763,45.2258,45.2258,13800.0
2010-10-29 14:45:00,62.69,62.75,62.69,62.74,14800.0,45.2258,45.2691,45.2258,45.2619,14800.0
2010-10-29 14:50:00,62.74,62.79,62.73,62.79,15600.0,45.2619,45.2979,45.2547,45.2979,15600.0
2010-10-29 14:55:00,62.78,62.81,62.77,62.77,21200.0,45.2907,45.3124,45.2835,45.2835,21200.0
2010-10-29 15:00:00,62.77,62.79,62.73,62.73,22400.0,45.2835,45.2979,45.2547,45.2547,22400.0
2010-10-29 15:05:00,62.73,62.75,62.71,62.73,18800.0,45.2547,45.2691,45.2402,45.2547,18800.0
2010-10-29 15:10:00,62.73,62.75,62.72,62.74,14700.0,45.2547,45.2691,45.2474,45.2619,14700.0
2010-10-29 15:15:00,62.75,62.8,62.74,62.78,16700.0,45.2691,45.3052,45.2619,45.2907,16700.0
2010-10-29 15:20:00,62.78,62.82,62.75,62.82,18600.0,45.2907,45.3196,45.2691,45.3196,18600.0
2010-10-29 15:25:00,62.82,62.85,62.77,62.78,42200.0,45.3196,45.3412,45.2835,45.2907,42200.0
2010-10-29 15:30:00,62.78,62.82,62.74,62.81,35500.0,45.2907,45.3196,45.2619,45.3124,35500.0
2010-10-29 15:35:00,62.82,62.87,62.81,62.86,27500.0,45.3196,45.3557,45.3124,45.3484,27500.0
2010-10-29 15:40:00,62.86,62.88,62.82,62.87,30200.0,45.3484,45.3629,45.3196,45.3557,30200.0
2010-10-29 15:45:00,62.86,62.87,62.8,62.84,44100.0,45.3484,45.3557,45.3052,45.334,44100.0
2010-10-29 15:50:00,62.83,62.89,62.77,62.85,84400.0,45.3268,45.3701,45.2835,45.3412,84400.0
2010-10-29 15:55:00,62.85,62.9,62.77,62.77,154700.0,45.3412,45.3773,45.2835,45.2835,154700.0
2010-11-01 09:30:00,63.05,63.56,62.83,62.85,29400.0,45.4855,45.8534,45.3268,45.3412,29400.0
2010-11-01 09:35:00,62.85,62.9,62.78,62.81,10600.0,45.3412,45.3773,45.2907,45.3124,10600.0
2010-11-01 09:40:00,62.82,63.01,62.8,62.98,13700.0,45.3196,45.4567,45.3052,45.435,13700.0
2010-11-01 09:45:00,63.0,63.13,62.99,63.06,34500.0,45.4494,45.5432,45.4422,45.4927,34500.0
2010-11-01 09:50:00,63.07,63.11,63.0,63.01,55100.0,45.4999,45.5288,45.4494,45.4567,55100.0
2010-11-01 09:55:00,63.0,63.08,63.0,63.01,25400.0,45.4494,45.5071,45.4494,45.4567,25400.0
2010-11-01 10:00:00,63.04,63.18,63.01,63.13,80400.0,45.4783,45.5793,45.4567,45.5432,80400.0
2010-11-01 10:05:00,63.13,63.17,63.04,63.11,37000.0,45.5432,45.5721,45.4783,45.5288,37000.0
2010-11-01 10:10:00,63.12,63.19,63.1,63.14,29600.0,45.536,45.5865,45.5216,45.5504,29600.0
2010-11-01 10:15:00,63.14,63.22,63.14,63.22,13500.0,45.5504,45.6081,45.5504,45.6081,13500.0
2010-11-01 10:20:00,63.22,63.31,63.19,63.29,46100.0,45.6081,45.6731,45.5865,45.6586,46100.0
2010-11-01 10:25:00,63.28,63.35,63.21,63.35,18300.0,45.6514,45.7019,45.6009,45.7019,18300.0
2010-11-01 10:30:00,63.35,63.37,63.23,63.23,16700.0,45.7019,45.7164,45.6154,45.6154,16700.0
2010-11-01 10:35:00,63.23,63.29,63.22,63.29,12600.0,45.6154,45.6586,45.6081,45.6586,12600.0
2010-11-01 10:40:00,63.3,63.38,63.29,63.38,36000.0,45.6659,45.7236,45.6586,45.7236,36000.0
2010-11-01 10:45:00,63.39,63.46,63.37,63.46,23100.0,45.7308,45.7813,45.7164,45.7813,23100.0
2010-11-01 10:50:00,63.46,63.51,63.43,63.46,37700.0,45.7813,45.8174,45.7596,45.7813,37700.0
2010-11-01 10:55:00,63.45,63.46,63.38,63.39,23400.0,45.7741,45.7813,45.7236,45.7308,23400.0
2010-11-01 11:00:00,63.39,63.4,63.25,63.26,26900.0,45.7308,45.738,45.6298,45.637,26900.0
2010-11-01 11:05:00,63.26,63.33,63.25,63.31,14500.0,45.637,45.6875,45.6298,45.6731,14500.0
2010-11-01 11:10:00,63.31,63.34,63.28,63.29,28900.0,45.6731,45.6947,45.6514,45.6586,28900.0
2010-11-01 11:15:00,63.31,63.33,63.22,63.32,38700.0,45.6731,45.6875,45.6081,45.6803,38700.0
2010-11-01 11:20:00,63.33,63.35,63.24,63.25,12200.0,45.6875,45.7019,45.6226,45.6298,12200.0
2010-11-01 11:25:00,63.25,63.32,63.23,63.29,9800.0,45.6298,45.6803,45.6154,45.6586,9800.0
2010-11-01 11:30:00,63.28,63.29,63.24,63.25,37700.0,45.6514,45.6586,45.6226,45.6298,37700.0
2010-11-01 11:35:00,63.26,63.27,63.19,63.26,27400.0,45.637,45.6442,45.5865,45.637,27400.0
2010-11-01 11:40:00,63.25,63.27,63.19,63.24,15300.0,45.6298,45.6442,45.5865,45.6226,15300.0
2010-11-01 11:45:00,63.24,63.27,63.19,63.26,19000.0,45.6226,45.6442,45.5865,45.637,19000.0
2010-11-01 11:50:00,63.26,63.38,63.26,63.37,73000.0,45.637,45.7236,45.637,45.7164,73000.0
2010-11-01 11:55:00,63.37,63.39,63.35,63.37,18600.0,45.7164,45.7308,45.7019,45.7164,18600.0
2010-11-01 12:00:00,63.37,63.45,63.37,63.44,31600.0,45.7164,45.7741,45.7164,45.7669,31600.0
2010-11-01 12:05:00,63.43,63.44,63.36,63.38,19400.0,45.7596,45.7669,45.7091,45.7236,19400.0
2010-11-01 12:10:00,63.37,63.37,63.33,63.33,6200.0,45.7164,45.7164,45.6875,45.6875,6200.0
2010-11-01 12:15:00,63.33,63.42,63.33,63.41,15400.0,45.6875,45.7524,45.6875,45.7452,15400.0
2010-11-01 12:20:00,63.41,63.5,63.41,63.47,16200.0,45.7452,45.8101,45.7452,45.7885,16200.0
2010-11-01 12:25:00,63.46,63.48,63.42,63.46,10500.0,45.7813,45.7957,45.7524,45.7813,10500.0
2010-11-01 12:30:00,63.45,63.45,63.36,63.42,10900.0,45.7741,45.7741,45.7091,45.7524,10900.0
2010-11-01 12:35:00,63.43,63.43,63.34,63.36,6300.0,45.7596,45.7596,45.6947,45.7091,6300.0
2010-11-01 12:40:00,63.37,63.37,63.33,63.33,6200.0,45.7164,45.7164,45.6875,45.6875,6200.0
2010-11-01 12:45:00,63.34,63.37,63.3,63.32,18000.0,45.6947,45.7164,45.6659,45.6803,18000.0
2010-11-01 12:50:00,63.31,63.39,63.3,63.38,25100.0,45.6731,45.7308,45.6659,45.7236,25100.0
2010-11-01 12:55:00,63.38,63.38,63.32,63.34,17900.0,45.7236,45.7236,45.6803,45.6947,17900.0
2010-11-01 13:00:00,63.34,63.38,63.34,63.35,29500.0,45.6947,45.7236,45.6947,45.7019,29500.0
2010-11-01 13:05:00,63.34,63.38,63.3,63.37,23100.0,45.6947,45.7236,45.6659,45.7164,23100.0
2010-11-01 13:10:00,63.37,63.4,63.36,63.36,11800.0,45.7164,45.738,45.7091,45.7091,11800.0
2010-11-01 13:15:00,63.37,63.41,63.36,63.41,12600.0,45.7164,45.7452,45.7091,45.7452,12600.0
2010-11-01 13:20:00,63.4,63.43,63.39,63.43,16700.0,45.738,45.7596,45.7308,45.7596,16700.0
2010-11-01 13:25:00,63.42,63.44,63.4,63.44,9500.0,45.7524,45.7669,45.738,45.7669,9500.0
2010-11-01 13:30:00,63.44,63.47,63.41,63.45,21500.0,45.7669,45.7885,45.7452,45.7741,21500.0
2010-11-01 13:35:00,63.45,63.47,63.43,63.44,13000.0,45.7741,45.7885,45.7596,45.7669,13000.0
2010-11-01 13:40:00,63.44,63.53,63.44,63.53,13700.0,45.7669,45.8318,45.7669,45.8318,13700.0
2010-11-01 13:45:00,63.53,63.56,63.48,63.56,21000.0,45.8318,45.8534,45.7957,45.8534,21000.0
2010-11-01 13:50:00,63.56,63.59,63.56,63.56,17000.0,45.8534,45.8751,45.8534,45.8534,17000.0
2010-11-01 13:55:00,63.57,63.58,63.55,63.57,8300.0,45.8606,45.8679,45.8462,45.8606,8300.0
2010-11-01 14:00:00,63.57,63.58,63.55,63.57,12400.0,45.8606,45.8679,45.8462,45.8606,12400.0
2010-11-01 14:05:00,63.57,63.6,63.56,63.58,44700.0,45.8606,45.8823,45.8534,45.8679,44700.0
2010-11-01 14:10:00,63.58,63.62,63.55,63.56,36200.0,45.8679,45.8967,45.8462,45.8534,36200.0
2010-11-01 14:15:00,63.56,63.59,63.56,63.58,26300.0,45.8534,45.8751,45.8534,45.8679,26300.0
2010-11-01 14:20:00,63.58,63.59,63.55,63.56,32400.0,45.8679,45.8751,45.8462,45.8534,32400.0
2010-11-01 14:25:00,63.55,63.56,63.51,63.51,19300.0,45.8462,45.8534,45.8174,45.8174,19300.0
2010-11-01 14:30:00,63.51,63.53,63.49,63.53,25300.0,45.8174,45.8318,45.8029,45.8318,25300.0
2010-11-01 14:35:00,63.53,63.54,63.37,63.37,56000.0,45.8318,45.839,45.7164,45.7164,56000.0
2010-11-01 14:40:00,63.37,63.42,63.32,63.4,205400.0,45.7164,45.7524,45.6803,45.738,205400.0
2010-11-01 14:45:00,63.4,63.4,63.32,63.32,50200.0,45.738,45.738,45.6803,45.6803,50200.0
2010-11-01 14:50:00,63.32,63.42,63.32,63.41,14000.0,45.6803,45.7524,45.6803,45.7452,14000.0
2010-11-01 14:55:00,63.41,63.47,63.36,63.43,68500.0,45.7452,45.7885,45.7091,45.7596,68500.0
2010-11-01 15:00:00,63.43,63.44,63.33,63.38,40200.0,45.7596,45.7669,45.6875,45.7236,40200.0
2010-11-01 15:05:00,63.38,63.38,63.25,63.27,139300.0,45.7236,45.7236,45.6298,45.6442,139300.0
2010-11-01 15:10:00,63.26,63.27,63.14,63.17,62500.0,45.637,45.6442,45.5504,45.5721,62500.0
2010-11-01 15:15:00,63.17,63.21,63.15,63.18,36800.0,45.5721,45.6009,45.5576,45.5793,36800.0
2010-11-01 15:20:00,63.17,63.2,63.14,63.2,28200.0,45.5721,45.5937,45.5504,45.5937,28200.0
2010-11-01 15:25:00,63.2,63.25,63.19,63.21,41800.0,45.5937,45.6298,45.5865,45.6009,41800.0
2010-11-01 15:30:00,63.21,63.22,63.18,63.18,52700.0,45.6009,45.6081,45.5793,45.5793,52700.0
2010-11-01 15:35:00,63.16,63.18,63.1,63.11,47700.0,45.5649,45.5793,45.5216,45.5288,47700.0
2010-11-01 15:40:00,63.11,63.24,63.11,63.21,47600.0,45.5288,45.6226,45.5288,45.6009,47600.0
2010-11-01 15:45:00,63.21,63.3,63.21,63.26,51700.0,45.6009,45.6659,45.6009,45.637,51700.0
2010-11-01 15:50:00,63.27,63.28,63.2,63.26,66400.0,45.6442,45.6514,45.5937,45.637,66400.0
2010-11-01 15:55:00,63.26,63.33,63.25,63.27,116200.0,45.637,45.6875,45.6298,45.6442,116200.0
2010-11-02 09:30:00,63.63,63.75,63.44,63.49,53600.0,45.9039,45.9905,45.7669,45.8029,53600.0
2010-11-02 09:35:00,63.44,63.6,63.41,63.49,32400.0,45.7669,45.8823,45.7452,45.8029,32400.0
2010-11-02 09:40:00,63.49,63.49,63.4,63.49,30300.0,45.8029,45.8029,45.738,45.8029,30300.0
2010-11-02 09:45:00,63.48,63.49,63.42,63.47,16800.0,45.7957,45.8029,45.7524,45.7885,16800.0
2010-11-02 09:50:00,63.48,63.54,63.41,63.54,29500.0,45.7957,45.839,45.7452,45.839,29500.0
2010-11-02 09:55:00,63.53,63.72,63.53,63.63,24400.0,45.8318,45.9689,45.8318,45.9039,24400.0
2010-11-02 10:00:00,63.63,63.69,63.6,63.66,18100.0,45.9039,45.9472,45.8823,45.9256,18100.0
2010-11-02 10:05:00,63.67,63.68,63.61,63.62,12100.0,45.9328,45.94,45.8895,45.8967,12100.0
2010-11-02 10:10:00,63.61,63.61,63.45,63.46,21200.0,45.8895,45.8895,45.7741,45.7813,21200.0
2010-11-02 10:15:00,63.46,63.56,63.42,63.53,21200.0,45.7813,45.8534,45.7524,45.8318,21200.0
2010-11-02 10:20:00,63.53,63.53,63.43,63.43,12800.0,45.8318,45.8318,45.7596,45.7596,12800.0
2010-11-02 10:25:00,63.43,63.48,63.43,63.46,25400.0,45.7596,45.7957,45.7596,45.7813,25400.0
2010-11-02 10:30:00,63.46,63.46,63.38,63.38,20900.0,45.7813,45.7813,45.7236,45.7236,20900.0
2010-11-02 10:35:00,63.39,63.4,63.36,63.38,19700.0,45.7308,45.738,45.7091,45.7236,19700.0
2010-11-02 10:40:00,63.38,63.38,63.35,63.38,8600.0,45.7236,45.7236,45.7019,45.7236,8600.0
2010-11-02 10:45:00,63.37,63.45,63.37,63.42,28200.0,45.7164,45.7741,45.7164,45.7524,28200.0
2010-11-02 10:50:00,63.42,63.46,63.39,63.39,20900.0,45.7524,45.7813,45.7308,45.7308,20900.0
2010-11-02 10:55:00,63.4,63.43,63.38,63.41,14500.0,45.738,45.7596,45.7236,45.7452,14500.0
2010-11-02 11:00:00,63.4,63.41,63.37,63.4,23500.0,45.738,45.7452,45.7164,45.738,23500.0
2010-11-02 11:05:00,63.4,63.4,63.35,63.4,20400.0,45.738,45.738,45.7019,45.738,20400.0
2010-11-02 11:10:00,63.4,63.41,63.36,63.39,15900.0,45.738,45.7452,45.7091,45.7308,15900.0
2010-11-02 11:15:00,63.39,63.41,63.37,63.4,18200.0,45.7308,45.7452,45.7164,45.738,18200.0
2010-11-02 11:20:00,63.4,63.42,63.36,63.39,15000.0,45.738,45.7524,45.7091,45.7308,15000.0
2010-11-02 11:25:00,63.4,63.41,63.39,63.41,23200.0,45.738,45.7452,45.7308,45.7452,23200.0
2010-11-02 11:30:00,63.41,63.43,63.4,63.41,13200.0,45.7452,45.7596,45.738,45.7452,13200.0
2010-11-02 11:35:00,63.42,63.46,63.4,63.46,33200.0,45.7524,45.7813,45.738,45.7813,33200.0
2010-11-02 11:40:00,63.46,63.51,63.44,63.5,19500.0,45.7813,45.8174,45.7669,45.8101,19500.0
2010-11-02 11:45:00,63.5,63.56,63.48,63.54,19900.0,45.8101,45.8534,45.7957,45.839,19900.0
2010-11-02 11:50:00,63.55,63.59,63.54,63.55,18800.0,45.8462,45.8751,45.839,45.8462,18800.0
2010-11-02 11:55:00,63.56,63.6,63.54,63.58,11700.0,45.8534,45.8823,45.839,45.8679,11700.0
2010-11-02 12:00:00,63.58,63.58,63.54,63.58,9200.0,45.8679,45.8679,45.839,45.8679,9200.0
2010-11-02 12:05:00,63.58,63.66,63.57,63.66,26800.0,45.8679,45.9256,45.8606,45.9256,26800.0
2010-11-02 12:10:00,63.65,63.69,63.61,63.62,44800.0,45.9184,45.9472,45.8895,45.8967,44800.0
2010-11-02 12:15:00,63.63,63.65,63.62,63.64,16700.0,45.9039,45.9184,45.8967,45.9111,16700.0
2010-11-02 12:20:00,63.64,63.64,63.54,63.55,15600.0,45.9111,45.9111,45.839,45.8462,15600.0
2010-11-02 12:25:00,63.55,63.56,63.51,63.51,28300.0,45.8462,45.8534,45.8174,45.8174,28300.0
2010-11-02 12:30:00,63.52,63.53,63.49,63.49,11600.0,45.8246,45.8318,45.8029,45.8029,11600.0
2010-11-02 12:35:00,63.49,63.53,63.49,63.53,9100.0,45.8029,45.8318,45.8029,45.8318,9100.0
2010-11-02 12:40:00,63.53,63.55,63.51,63.52,9800.0,45.8318,45.8462,45.8174,45.8246,9800.0
2010-11-02 12:45:00,63.52,63.7,63.52,63.69,52200.0,45.8246,45.9544,45.8246,45.9472,52200.0
2010-11-02 12:50:00,63.7,63.75,63.7,63.74,22800.0,45.9544,45.9905,45.9544,45.9833,22800.0
2010-11-02 12:55:00,63.73,63.78,63.73,63.77,22600.0,45.9761,46.0121,45.9761,46.0049,22600.0
2010-11-02 13:00:00,63.77,63.81,63.73,63.81,19100.0,46.0049,46.0338,45.9761,46.0338,19100.0
2010-11-02 13:05:00,63.8,63.88,63.79,63.88,35800.0,46.0266,46.0843,46.0194,46.0843,35800.0
2010-11-02 13:10:00,63.87,63.89,63.87,63.88,21700.0,46.0771,46.0915,46.0771,46.0843,21700.0
2010-11-02 13:15:00,63.88,63.93,63.88,63.92,37700.0,46.0843,46.1204,46.0843,46.1131,37700.0
2010-11-02 13:20:00,63.91,63.95,63.9,63.95,48000.0,46.1059,46.1348,46.0987,46.1348,48000.0
2010-11-02 13:25:00,63.95,63.95,63.89,63.9,15600.0,46.1348,46.1348,46.0915,46.0987,15600.0
2010-11-02 13:30:00,63.9,63.93,63.87,63.93,94500.0,46.0987,46.1204,46.0771,46.1204,94500.0
2010-11-02 13:35:00,63.93,63.96,63.89,63.91,54600.0,46.1204,46.142,46.0915,46.1059,54600.0
2010-11-02 13:40:00,63.91,63.97,63.9,63.97,13800.0,46.1059,46.1492,46.0987,46.1492,13800.0
2010-11-02 13:45:00,63.97,64.0,63.93,63.97,24600.0,46.1492,46.1709,46.1204,46.1492,24600.0
2010-11-02 13:50:00,63.98,63.99,63.97,63.98,19300.0,46.1564,46.1636,46.1492,46.1564,19300.0
2010-11-02 13:55:00,63.98,64.08,63.98,64.06,79100.0,46.1564,46.2286,46.1564,46.2141,79100.0
2010-11-02 14:00:00,64.06,64.09,64.05,64.05,25500.0,46.2141,46.2358,46.2069,46.2069,25500.0
2010-11-02 14:05:00,64.05,64.1,64.05,64.08,35900.0,46.2069,46.243,46.2069,46.2286,35900.0
2010-11-02 14:10:00,64.08,64.13,64.07,64.11,31500.0,46.2286,46.2646,46.2214,46.2502,31500.0
2010-11-02 14:15:00,64.11,64.13,64.1,64.11,25100.0,46.2502,46.2646,46.243,46.2502,25100.0
2010-11-02 14:20:00,64.11,64.13,64.08,64.13,132100.0,46.2502,46.2646,46.2286,46.2646,132100.0
2010-11-02 14:25:00,64.12,64.13,64.11,64.11,34800.0,46.2574,46.2646,46.2502,46.2502,34800.0
2010-11-02 14:30:00,64.12,64.15,64.11,64.14,46400.0,46.2574,46.2791,46.2502,46.2719,46400.0
2010-11-02 14:35:00,64.14,64.17,64.14,64.15,42200.0,46.2719,46.2935,46.2719,46.2791,42200.0
2010-11-02 14:40:00,64.15,64.18,64.15,64.15,54700.0,46.2791,46.3007,46.2791,46.2791,54700.0
2010-11-02 14:45:00,64.15,64.16,64.07,64.08,51100.0,46.2791,46.2863,46.2214,46.2286,51100.0
2010-11-02 14:50:00,64.08,64.17,64.07,64.13,60900.0,46.2286,46.2935,46.2214,46.2646,60900.0
2010-11-02 14:55:00,64.13,64.13,64.09,64.1,50700.0,46.2646,46.2646,46.2358,46.243,50700.0
2010-11-02 15:00:00,64.1,64.12,64.03,64.05,53200.0,46.243,46.2574,46.1925,46.2069,53200.0
2010-11-02 15:05:00,64.04,64.06,64.03,64.05,43300.0,46.1997,46.2141,46.1925,46.2069,43300.0
2010-11-02 15:10:00,64.05,64.06,64.02,64.05,24500.0,46.2069,46.2141,46.1853,46.2069,24500.0
2010-11-02 15:15:00,64.05,64.05,63.98,64.0,62900.0,46.2069,46.2069,46.1564,46.1709,62900.0
2010-11-02 15:20:00,64.0,64.0,63.96,63.97,35600.0,46.1709,46.1709,46.142,46.1492,35600.0
2010-11-02 15:25:00,63.98,63.98,63.97,63.97,25200.0,46.1564,46.1564,46.1492,46.1492,25200.0
2010-11-02 15:30:00,63.98,63.98,63.93,63.98,47900.0,46.1564,46.1564,46.1204,46.1564,47900.0
2010-11-02 15:35:00,63.98,63.98,63.91,63.91,29200.0,46.1564,46.1564,46.1059,46.1059,29200.0
2010-11-02 15:40:00,63.91,63.94,63.84,63.85,42600.0,46.1059,46.1276,46.0554,46.0626,42600.0
2010-11-02 15:45:00,63.86,63.9,63.86,63.87,33100.0,46.0699,46.0987,46.0699,46.0771,33100.0
2010-11-02 15:50:00,63.88,63.88,63.81,63.86,78100.0,46.0843,46.0843,46.0338,46.0699,78100.0
2010-11-02 15:55:00,63.87,63.87,63.6,63.72,289700.0,46.0771,46.0771,45.8823,45.9689,289700.0
2010-11-03 09:30:00,63.53,63.86,63.48,63.72,43300.0,45.8318,46.0699,45.7957,45.9689,43300.0
2010-11-03 09:35:00,63.71,63.83,63.65,63.7,21900.0,45.9616,46.0482,45.9184,45.9544,21900.0
2010-11-03 09:40:00,63.7,63.76,63.47,63.49,46800.0,45.9544,45.9977,45.7885,45.8029,46800.0
2010-11-03 09:45:00,63.49,63.49,63.38,63.46,27300.0,45.8029,45.8029,45.7236,45.7813,27300.0
2010-11-03 09:50:00,63.45,63.46,62.75,63.26,155300.0,45.7741,45.7813,45.2691,45.637,155300.0
2010-11-03 09:55:00,63.27,63.5,63.27,63.49,18500.0,45.6442,45.8101,45.6442,45.8029,18500.0
2010-11-03 10:00:00,63.51,63.54,63.34,63.45,34100.0,45.8174,45.839,45.6947,45.7741,34100.0
2010-11-03 10:05:00,63.47,63.62,63.47,63.61,40800.0,45.7885,45.8967,45.7885,45.8895,40800.0
2010-11-03 10:10:00,63.61,63.64,63.51,63.52,24300.0,45.8895,45.9111,45.8174,45.8246,24300.0
2010-11-03 10:15:00,63.51,63.54,63.45,63.48,18000.0,45.8174,45.839,45.7741,45.7957,18000.0
2010-11-03 10:20:00,63.49,63.68,63.48,63.63,43700.0,45.8029,45.94,45.7957,45.9039,43700.0
2010-11-03 10:25:00,63.64,63.68,63.6,63.61,14900.0,45.9111,45.94,45.8823,45.8895,14900.0
2010-11-03 10:30:00,63.62,63.67,63.6,63.67,11600.0,45.8967,45.9328,45.8823,45.9328,11600.0
2010-11-03 10:35:00,63.66,63.66,63.54,63.57,27000.0,45.9256,45.9256,45.839,45.8606,27000.0
2010-11-03 10:40:00,63.56,63.56,63.42,63.45,87800.0,45.8534,45.8534,45.7524,45.7741,87800.0
2010-11-03 10:45:00,63.44,63.45,63.41,63.41,56500.0,45.7669,45.7741,45.7452,45.7452,56500.0
2010-11-03 10:50:00,63.41,63.45,63.39,63.41,27300.0,45.7452,45.7741,45.7308,45.7452,27300.0
2010-11-03 10:55:00,63.41,63.42,63.37,63.38,21900.0,45.7452,45.7524,45.7164,45.7236,21900.0
2010-11-03 11:00:00,63.38,63.46,63.37,63.44,35000.0,45.7236,45.7813,45.7164,45.7669,35000.0
2010-11-03 11:05:00,63.45,63.45,63.41,63.42,23000.0,45.7741,45.7741,45.7452,45.7524,23000.0
2010-11-03 11:10:00,63.42,63.43,63.26,63.28,60700.0,45.7524,45.7596,45.637,45.6514,60700.0
2010-11-03 11:15:00,63.28,63.31,63.17,63.17,72700.0,45.6514,45.6731,45.5721,45.5721,72700.0
2010-11-03 11:20:00,63.17,63.24,63.15,63.21,21400.0,45.5721,45.6226,45.5576,45.6009,21400.0
2010-11-03 11:25:00,63.21,63.23,63.13,63.22,31700.0,45.6009,45.6154,45.5432,45.6081,31700.0
2010-11-03 11:30:00,63.21,63.24,63.21,63.24,18100.0,45.6009,45.6226,45.6009,45.6226,18100.0
2010-11-03 11:35:00,63.24,63.29,63.24,63.28,15900.0,45.6226,45.6586,45.6226,45.6514,15900.0
2010-11-03 11:40:00,63.28,63.3,63.24,63.25,21600.0,45.6514,45.6659,45.6226,45.6298,21600.0
2010-11-03 11:45:00,63.26,63.34,63.25,63.34,25900.0,45.637,45.6947,45.6298,45.6947,25900.0
2010-11-03 11:50:00,63.33,63.33,63.29,63.3,21300.0,45.6875,45.6875,45.6586,45.6659,21300.0
2010-11-03 11:55:00,63.31,63.37,63.31,63.36,126900.0,45.6731,45.7164,45.6731,45.7091,126900.0
2010-11-03 12:00:00,63.36,63.37,63.21,63.23,31700.0,45.7091,45.7164,45.6009,45.6154,31700.0
2010-11-03 12:05:00,63.23,63.23,63.14,63.15,29100.0,45.6154,45.6154,45.5504,45.5576,29100.0
2010-11-03 12:10:00,63.16,63.16,63.13,63.14,24500.0,45.5649,45.5649,45.5432,45.5504,24500.0
2010-11-03 12:15:00,63.14,63.14,63.08,63.09,110200.0,45.5504,45.5504,45.5071,45.5144,110200.0
2010-11-03 12:20:00,63.09,63.12,63.04,63.05,28200.0,45.5144,45.536,45.4783,45.4855,28200.0
2010-11-03 12:25:00,63.06,63.07,63.05,63.07,15000.0,45.4927,45.4999,45.4855,45.4999,15000.0
2010-11-03 12:30:00,63.08,63.11,63.05,63.1,37300.0,45.5071,45.5288,45.4855,45.5216,37300.0
2010-11-03 12:35:00,63.12,63.12,63.06,63.08,20600.0,45.536,45.536,45.4927,45.5071,20600.0
2010-11-03 12:40:00,63.08,63.08,63.0,63.02,42900.0,45.5071,45.5071,45.4494,45.4639,42900.0
2010-11-03 12:45:00,63.01,63.05,62.98,63.0,27800.0,45.4567,45.4855,45.435,45.4494,27800.0
2010-11-03 12:50:00,62.99,63.01,62.96,62.99,32100.0,45.4422,45.4567,45.4206,45.4422,32100.0
2010-11-03 12:55:00,63.0,63.01,62.95,62.97,27300.0,45.4494,45.4567,45.4134,45.4278,27300.0
2010-11-03 13:00:00,62.97,63.0,62.97,62.99,24100.0,45.4278,45.4494,45.4278,45.4422,24100.0
2010-11-03 13:05:00,62.98,62.99,62.94,62.95,28200.0,45.435,45.4422,45.4062,45.4134,28200.0
2010-11-03 13:10:00,62.96,62.97,62.93,62.95,19500.0,45.4206,45.4278,45.3989,45.4134,19500.0
2010-11-03 13:15:00,62.95,62.99,62.93,62.95,38700.0,45.4134,45.4422,45.3989,45.4134,38700.0
2010-11-03 13:20:00,62.96,62.99,62.95,62.99,15000.0,45.4206,45.4422,45.4134,45.4422,15000.0
2010-11-03 13:25:00,62.99,63.0,62.94,62.95,54500.0,45.4422,45.4494,45.4062,45.4134,54500.0
2010-11-03 13:30:00,62.96,63.03,62.96,63.03,19800.0,45.4206,45.4711,45.4206,45.4711,19800.0
2010-11-03 13:35:00,63.03,63.03,62.98,62.99,27600.0,45.4711,45.4711,45.435,45.4422,27600.0
2010-11-03 13:40:00,62.99,62.99,62.94,62.97,54100.0,45.4422,45.4422,45.4062,45.4278,54100.0
2010-11-03 13:45:00,62.97,63.04,62.97,63.04,24200.0,45.4278,45.4783,45.4278,45.4783,24200.0
2010-11-03 13:50:00,63.05,63.07,63.04,63.04,15700.0,45.4855,45.4999,45.4783,45.4783,15700.0
2010-11-03 13:55:00,63.04,63.04,63.0,63.01,23300.0,45.4783,45.4783,45.4494,45.4567,23300.0
2010-11-03 14:00:00,63.01,63.06,62.97,63.06,84300.0,45.4567,45.4927,45.4278,45.4927,84300.0
2010-11-03 14:05:00,63.06,63.09,62.99,63.01,38500.0,45.4927,45.5144,45.4422,45.4567,38500.0
2010-11-03 14:10:00,63.01,63.02,62.72,62.8,57500.0,45.4567,45.4639,45.2474,45.3052,57500.0
2010-11-03 14:15:00,62.8,63.13,62.73,63.08,101900.0,45.3052,45.5432,45.2547,45.5071,101900.0
2010-11-03 14:20:00,63.07,63.18,62.91,63.06,185900.0,45.4999,45.5793,45.3845,45.4927,185900.0
2010-11-03 14:25:00,63.06,63.06,62.78,62.86,126600.0,45.4927,45.4927,45.2907,45.3484,126600.0
2010-11-03 14:30:00,62.87,62.92,62.71,62.81,117600.0,45.3557,45.3917,45.2402,45.3124,117600.0
2010-11-03 14:35:00,62.82,63.0,62.79,62.9,61500.0,45.3196,45.4494,45.2979,45.3773,61500.0
2010-11-03 14:40:00,62.89,63.08,62.83,63.07,71100.0,45.3701,45.5071,45.3268,45.4999,71100.0
2010-11-03 14:45:00,63.07,63.07,62.92,62.98,61500.0,45.4999,45.4999,45.3917,45.435,61500.0
2010-11-03 14:50:00,62.99,63.1,62.98,63.05,62800.0,45.4422,45.5216,45.435,45.4855,62800.0
2010-11-03 14:55:00,63.05,63.14,63.05,63.08,52900.0,45.4855,45.5504,45.4855,45.5071,52900.0
2010-11-03 15:00:00,63.08,63.18,63.03,63.16,64400.0,45.5071,45.5793,45.4711,45.5649,64400.0
2010-11-03 15:05:00,63.16,63.23,63.14,63.2,35800.0,45.5649,45.6154,45.5504,45.5937,35800.0
2010-11-03 15:10:00,63.19,63.26,63.15,63.15,35300.0,45.5865,45.637,45.5576,45.5576,35300.0
2010-11-03 15:15:00,63.15,63.21,63.13,63.14,26600.0,45.5576,45.6009,45.5432,45.5504,26600.0
2010-11-03 15:20:00,63.13,63.13,63.03,63.09,63400.0,45.5432,45.5432,45.4711,45.5144,63400.0
2010-11-03 15:25:00,63.1,63.1,63.0,63.0,35700.0,45.5216,45.5216,45.4494,45.4494,35700.0
2010-11-03 15:30:00,63.0,63.04,62.96,62.97,66900.0,45.4494,45.4783,45.4206,45.4278,66900.0
2010-11-03 15:35:00,62.98,63.04,62.98,63.02,56700.0,45.435,45.4783,45.435,45.4639,56700.0
2010-11-03 15:40:00,63.01,63.04,62.97,63.04,84700.0,45.4567,45.4783,45.4278,45.4783,84700.0
2010-11-03 15:45:00,63.04,63.08,63.0,63.07,91800.0,45.4783,45.5071,45.4494,45.4999,91800.0
2010-11-03 15:50:00,63.08,63.09,63.02,63.07,76700.0,45.5071,45.5144,45.4639,45.4999,76700.0
2010-11-03 15:55:00,63.08,63.15,63.05,63.15,239900.0,45.5071,45.5576,45.4855,45.5576,239900.0
2010-11-04 09:30:00,63.92,65.0,63.89,64.76,238200.0,46.1131,46.8923,46.0915,46.7191,238200.0
2010-11-04 09:35:00,64.76,64.85,64.5,64.85,167200.0,46.7191,46.7841,46.5316,46.7841,167200.0
2010-11-04 09:40:00,64.87,64.99,64.85,64.9,120800.0,46.7985,46.8851,46.7841,46.8201,120800.0
2010-11-04 09:45:00,64.94,65.11,64.92,64.98,154700.0,46.849,46.9716,46.8346,46.8778,154700.0
2010-11-04 09:50:00,64.96,64.96,64.83,64.91,74700.0,46.8634,46.8634,46.7696,46.8273,74700.0
2010-11-04 09:55:00,64.94,65.0,64.5,64.51,151600.0,46.849,46.8923,46.5316,46.5388,151600.0
2010-11-04 10:00:00,64.53,64.53,64.4,64.4,197100.0,46.5532,46.5532,46.4594,46.4594,197100.0
2010-11-04 10:05:00,64.39,64.42,64.21,64.39,128600.0,46.4522,46.4739,46.3224,46.4522,128600.0
2010-11-04 10:10:00,64.4,64.56,64.39,64.51,72200.0,46.4594,46.5749,46.4522,46.5388,72200.0
2010-11-04 10:15:00,64.51,64.72,64.48,64.71,75800.0,46.5388,46.6903,46.5171,46.6831,75800.0
2010-11-04 10:20:00,64.71,64.74,64.67,64.69,85200.0,46.6831,46.7047,46.6542,46.6686,85200.0
2010-11-04 10:25:00,64.68,64.72,64.64,64.64,89100.0,46.6614,46.6903,46.6326,46.6326,89100.0
2010-11-04 10:30:00,64.65,64.66,64.54,64.54,42200.0,46.6398,46.647,46.5604,46.5604,42200.0
2010-11-04 10:35:00,64.54,64.73,64.54,64.69,67000.0,46.5604,46.6975,46.5604,46.6686,67000.0
2010-11-04 10:40:00,64.69,64.71,64.64,64.66,37900.0,46.6686,46.6831,46.6326,46.647,37900.0
2010-11-04 10:45:00,64.66,64.67,64.58,64.58,31000.0,46.647,46.6542,46.5893,46.5893,31000.0
2010-11-04 10:50:00,64.58,64.58,64.49,64.52,29100.0,46.5893,46.5893,46.5244,46.546,29100.0
2010-11-04 10:55:00,64.52,64.61,64.43,64.6,79800.0,46.546,46.6109,46.4811,46.6037,79800.0
2010-11-04 11:00:00,64.61,64.68,64.6,64.68,81800.0,46.6109,46.6614,46.6037,46.6614,81800.0
2010-11-04 11:05:00,64.68,64.68,64.54,64.57,27200.0,46.6614,46.6614,46.5604,46.5821,27200.0
2010-11-04 11:10:00,64.58,64.69,64.58,64.63,19800.0,46.5893,46.6686,46.5893,46.6254,19800.0
2010-11-04 11:15:00,64.63,64.75,64.62,64.73,18400.0,46.6254,46.7119,46.6181,46.6975,18400.0
2010-11-04 11:20:00,64.73,64.85,64.73,64.84,29400.0,46.6975,46.7841,46.6975,46.7768,29400.0
2010-11-04 11:25:00,64.83,64.84,64.67,64.67,33700.0,46.7696,46.7768,46.6542,46.6542,33700.0
2010-11-04 11:30:00,64.67,64.68,64.61,64.62,24700.0,46.6542,46.6614,46.6109,46.6181,24700.0
2010-11-04 11:35:00,64.62,64.63,64.57,64.58,30800.0,46.6181,46.6254,46.5821,46.5893,30800.0
2010-11-04 11:40:00,64.58,64.6,64.56,64.6,17700.0,46.5893,46.6037,46.5749,46.6037,17700.0
2010-11-04 11:45:00,64.6,64.6,64.42,64.44,26500.0,46.6037,46.6037,46.4739,46.4883,26500.0
2010-11-04 11:50:00,64.45,64.55,64.44,64.55,34100.0,46.4955,46.5676,46.4883,46.5676,34100.0
2010-11-04 11:55:00,64.56,64.63,64.5,64.63,39500.0,46.5749,46.6254,46.5316,46.6254,39500.0
2010-11-04 12:00:00,64.62,64.69,64.6,64.69,23700.0,46.6181,46.6686,46.6037,46.6686,23700.0
2010-11-04 12:05:00,64.7,64.7,64.6,64.62,31900.0,46.6758,46.6758,46.6037,46.6181,31900.0
2010-11-04 12:10:00,64.64,64.72,64.64,64.7,18400.0,46.6326,46.6903,46.6326,46.6758,18400.0
2010-11-04 12:15:00,64.69,64.78,64.69,64.78,12200.0,46.6686,46.7336,46.6686,46.7336,12200.0
2010-11-04 12:20:00,64.77,64.79,64.76,64.78,8000.0,46.7263,46.7408,46.7191,46.7336,8000.0
2010-11-04 12:25:00,64.78,64.83,64.69,64.72,29700.0,46.7336,46.7696,46.6686,46.6903,29700.0
2010-11-04 12:30:00,64.72,64.84,64.71,64.83,20400.0,46.6903,46.7768,46.6831,46.7696,20400.0
2010-11-04 12:35:00,64.83,64.96,64.82,64.96,65300.0,46.7696,46.8634,46.7624,46.8634,65300.0
2010-11-04 12:40:00,64.96,64.97,64.89,64.9,51700.0,46.8634,46.8706,46.8129,46.8201,51700.0
2010-11-04 12:45:00,64.91,64.92,64.87,64.88,14300.0,46.8273,46.8346,46.7985,46.8057,14300.0
2010-11-04 12:50:00,64.88,64.89,64.87,64.89,5500.0,46.8057,46.8129,46.7985,46.8129,5500.0
2010-11-04 12:55:00,64.89,64.94,64.88,64.93,16700.0,46.8129,46.849,46.8057,46.8418,16700.0
2010-11-04 13:00:00,64.93,64.96,64.92,64.95,18400.0,46.8418,46.8634,46.8346,46.8562,18400.0
2010-11-04 13:05:00,64.95,64.99,64.95,64.97,47700.0,46.8562,46.8851,46.8562,46.8706,47700.0
2010-11-04 13:10:00,64.97,64.97,64.93,64.95,15100.0,46.8706,46.8706,46.8418,46.8562,15100.0
2010-11-04 13:15:00,64.95,64.96,64.92,64.94,16600.0,46.8562,46.8634,46.8346,46.849,16600.0
2010-11-04 13:20:00,64.94,64.96,64.9,64.91,42300.0,46.849,46.8634,46.8201,46.8273,42300.0
2010-11-04 13:25:00,64.9,64.94,64.89,64.92,15500.0,46.8201,46.849,46.8129,46.8346,15500.0
2010-11-04 13:30:00,64.92,64.93,64.88,64.88,34900.0,46.8346,46.8418,46.8057,46.8057,34900.0
2010-11-04 13:35:00,64.89,64.9,64.88,64.89,25300.0,46.8129,46.8201,46.8057,46.8129,25300.0
2010-11-04 13:40:00,64.89,64.94,64.89,64.92,23300.0,46.8129,46.849,46.8129,46.8346,23300.0
2010-11-04 13:45:00,64.91,64.95,64.89,64.94,46000.0,46.8273,46.8562,46.8129,46.849,46000.0
2010-11-04 13:50:00,64.93,64.99,64.93,64.99,26600.0,46.8418,46.8851,46.8418,46.8851,26600.0
2010-11-04 13:55:00,64.99,65.01,64.98,65.0,31300.0,46.8851,46.8995,46.8778,46.8923,31300.0
2010-11-04 14:00:00,64.99,65.09,64.97,65.09,57100.0,46.8851,46.9572,46.8706,46.9572,57100.0
2010-11-04 14:05:00,65.09,65.11,65.07,65.11,57100.0,46.9572,46.9716,46.9428,46.9716,57100.0
2010-11-04 14:10:00,65.11,65.14,65.1,65.12,50800.0,46.9716,46.9933,46.9644,46.9788,50800.0
2010-11-04 14:15:00,65.12,65.14,65.11,65.13,38300.0,46.9788,46.9933,46.9716,46.9861,38300.0
2010-11-04 14:20:00,65.14,65.23,65.14,65.19,32400.0,46.9933,47.0582,46.9933,47.0293,32400.0
2010-11-04 14:25:00,65.19,65.27,65.19,65.26,33100.0,47.0293,47.0871,47.0293,47.0798,33100.0
2010-11-04 14:30:00,65.26,65.36,65.26,65.35,40600.0,47.0798,47.152,47.0798,47.1448,40600.0
2010-11-04 14:35:00,65.34,65.45,65.31,65.44,70400.0,47.1376,47.2169,47.1159,47.2097,70400.0
2010-11-04 14:40:00,65.44,65.48,65.39,65.42,46400.0,47.2097,47.2386,47.1736,47.1953,46400.0
2010-11-04 14:45:00,65.42,65.44,65.4,65.42,48100.0,47.1953,47.2097,47.1808,47.1953,48100.0
2010-11-04 14:50:00,65.41,65.45,65.4,65.42,53900.0,47.1881,47.2169,47.1808,47.1953,53900.0
2010-11-04 14:55:00,65.42,65.45,65.42,65.44,50800.0,47.1953,47.2169,47.1953,47.2097,50800.0
2010-11-04 15:00:00,65.44,65.48,65.42,65.47,56600.0,47.2097,47.2386,47.1953,47.2313,56600.0
2010-11-04 15:05:00,65.47,65.55,65.47,65.53,64500.0,47.2313,47.2891,47.2313,47.2746,64500.0
2010-11-04 15:10:00,65.54,65.59,65.5,65.59,62000.0,47.2818,47.3179,47.253,47.3179,62000.0
2010-11-04 15:15:00,65.59,65.61,65.52,65.53,58400.0,47.3179,47.3323,47.2674,47.2746,58400.0
2010-11-04 15:20:00,65.54,65.59,65.53,65.58,59100.0,47.2818,47.3179,47.2746,47.3107,59100.0
2010-11-04 15:25:00,65.59,65.62,65.52,65.57,99800.0,47.3179,47.3396,47.2674,47.3035,99800.0
2010-11-04 15:30:00,65.57,65.61,65.55,65.59,102600.0,47.3035,47.3323,47.2891,47.3179,102600.0
2010-11-04 15:35:00,65.6,65.6,65.4,65.46,158900.0,47.3251,47.3251,47.1808,47.2241,158900.0
2010-11-04 15:40:00,65.46,65.46,65.38,65.4,127900.0,47.2241,47.2241,47.1664,47.1808,127900.0
2010-11-04 15:45:00,65.41,65.41,65.35,65.38,158300.0,47.1881,47.1881,47.1448,47.1664,158300.0
2010-11-04 15:50:00,65.38,65.42,65.36,65.41,203300.0,47.1664,47.1953,47.152,47.1881,203300.0
2010-11-04 15:55:00,65.42,65.63,65.42,65.49,398600.0,47.1953,47.3468,47.1953,47.2458,398600.0
2010-11-05 09:30:00,65.53,65.65,65.52,65.65,79800.0,47.2746,47.3612,47.2674,47.3612,79800.0
2010-11-05 09:35:00,65.66,65.98,65.64,65.95,78100.0,47.3684,47.5993,47.354,47.5776,78100.0
2010-11-05 09:40:00,65.93,66.04,65.91,65.97,111900.0,47.5632,47.6426,47.5488,47.5921,111900.0
2010-11-05 09:45:00,65.98,66.02,65.96,65.98,73400.0,47.5993,47.6281,47.5848,47.5993,73400.0
2010-11-05 09:50:00,65.99,65.99,65.72,65.72,68400.0,47.6065,47.6065,47.4117,47.4117,68400.0
2010-11-05 09:55:00,65.74,65.77,65.63,65.63,22500.0,47.4261,47.4478,47.3468,47.3468,22500.0
2010-11-05 10:00:00,65.64,65.7,65.62,65.63,52000.0,47.354,47.3973,47.3396,47.3468,52000.0
2010-11-05 10:05:00,65.64,65.68,65.61,65.63,45500.0,47.354,47.3828,47.3323,47.3468,45500.0
2010-11-05 10:10:00,65.63,65.67,65.55,65.59,33900.0,47.3468,47.3756,47.2891,47.3179,33900.0
2010-11-05 10:15:00,65.59,65.61,65.52,65.54,37400.0,47.3179,47.3323,47.2674,47.2818,37400.0
2010-11-05 10:20:00,65.54,65.61,65.52,65.6,33600.0,47.2818,47.3323,47.2674,47.3251,33600.0
2010-11-05 10:25:00,65.6,65.71,65.6,65.68,31000.0,47.3251,47.4045,47.3251,47.3828,31000.0
2010-11-05 10:30:00,65.67,65.75,65.66,65.73,26500.0,47.3756,47.4333,47.3684,47.4189,26500.0
2010-11-05 10:35:00,65.72,65.76,65.66,65.7,31500.0,47.4117,47.4406,47.3684,47.3973,31500.0
2010-11-05 10:40:00,65.7,65.73,65.67,65.71,29400.0,47.3973,47.4189,47.3756,47.4045,29400.0
2010-11-05 10:45:00,65.71,65.75,65.69,65.71,32200.0,47.4045,47.4333,47.3901,47.4045,32200.0
2010-11-05 10:50:00,65.71,65.72,65.68,65.71,27400.0,47.4045,47.4117,47.3828,47.4045,27400.0
2010-11-05 10:55:00,65.71,65.76,65.62,65.64,32400.0,47.4045,47.4406,47.3396,47.354,32400.0
2010-11-05 11:00:00,65.64,65.71,65.63,65.7,20500.0,47.354,47.4045,47.3468,47.3973,20500.0
2010-11-05 11:05:00,65.69,65.8,65.68,65.79,24500.0,47.3901,47.4694,47.3828,47.4622,24500.0
2010-11-05 11:10:00,65.79,65.8,65.7,65.72,38800.0,47.4622,47.4694,47.3973,47.4117,38800.0
2010-11-05 11:15:00,65.71,65.78,65.7,65.74,33700.0,47.4045,47.455,47.3973,47.4261,33700.0
2010-11-05 11:20:00,65.74,65.8,65.67,65.69,46500.0,47.4261,47.4694,47.3756,47.3901,46500.0
2010-11-05 11:25:00,65.68,65.71,65.67,65.71,14500.0,47.3828,47.4045,47.3756,47.4045,14500.0
2010-11-05 11:30:00,65.71,65.79,65.68,65.69,37600.0,47.4045,47.4622,47.3828,47.3901,37600.0
2010-11-05 11:35:00,65.7,65.71,65.67,65.69,25100.0,47.3973,47.4045,47.3756,47.3901,25100.0
2010-11-05 11:40:00,65.69,65.7,65.63,65.63,42700.0,47.3901,47.3973,47.3468,47.3468,42700.0
2010-11-05 11:45:00,65.62,65.65,65.6,65.6,45200.0,47.3396,47.3612,47.3251,47.3251,45200.0
2010-11-05 11:50:00,65.61,65.67,65.6,65.62,16000.0,47.3323,47.3756,47.3251,47.3396,16000.0
2010-11-05 11:55:00,65.62,65.7,65.62,65.69,38400.0,47.3396,47.3973,47.3396,47.3901,38400.0
2010-11-05 12:00:00,65.68,65.72,65.64,65.7,34100.0,47.3828,47.4117,47.354,47.3973,34100.0
2010-11-05 12:05:00,65.69,65.74,65.64,65.71,44200.0,47.3901,47.4261,47.354,47.4045,44200.0
2010-11-05 12:10:00,65.7,65.72,65.66,65.69,31600.0,47.3973,47.4117,47.3684,47.3901,31600.0
2010-11-05 12:15:00,65.7,65.7,65.61,65.61,14700.0,47.3973,47.3973,47.3323,47.3323,14700.0
2010-11-05 12:20:00,65.62,65.62,65.52,65.53,24000.0,47.3396,47.3396,47.2674,47.2746,24000.0
2010-11-05 12:25:00,65.54,65.58,65.52,65.57,24300.0,47.2818,47.3107,47.2674,47.3035,24300.0
2010-11-05 12:30:00,65.55,65.64,65.51,65.61,44100.0,47.2891,47.354,47.2602,47.3323,44100.0
2010-11-05 12:35:00,65.61,65.64,65.56,65.64,17800.0,47.3323,47.354,47.2963,47.354,17800.0
2010-11-05 12:40:00,65.65,65.65,65.55,65.55,19200.0,47.3612,47.3612,47.2891,47.2891,19200.0
2010-11-05 12:45:00,65.56,65.61,65.56,65.59,24400.0,47.2963,47.3323,47.2963,47.3179,24400.0
2010-11-05 12:50:00,65.6,65.65,65.55,65.65,22200.0,47.3251,47.3612,47.2891,47.3612,22200.0
2010-11-05 12:55:00,65.66,65.68,65.62,65.65,13900.0,47.3684,47.3828,47.3396,47.3612,13900.0
2010-11-05 13:00:00,65.65,65.67,65.61,65.62,15500.0,47.3612,47.3756,47.3323,47.3396,15500.0
2010-11-05 13:05:00,65.62,65.68,65.62,65.65,20200.0,47.3396,47.3828,47.3396,47.3612,20200.0
2010-11-05 13:10:00,65.64,65.64,65.58,65.58,10000.0,47.354,47.354,47.3107,47.3107,10000.0
2010-11-05 13:15:00,65.59,65.63,65.59,65.63,9900.0,47.3179,47.3468,47.3179,47.3468,9900.0
2010-11-05 13:20:00,65.64,65.64,65.6,65.62,9400.0,47.354,47.354,47.3251,47.3396,9400.0
2010-11-05 13:25:00,65.62,65.66,65.62,65.65,7200.0,47.3396,47.3684,47.3396,47.3612,7200.0
2010-11-05 13:30:00,65.65,65.66,65.6,65.6,17900.0,47.3612,47.3684,47.3251,47.3251,17900.0
2010-11-05 13:35:00,65.6,65.63,65.56,65.57,18800.0,47.3251,47.3468,47.2963,47.3035,18800.0
2010-11-05 13:40:00,65.57,65.58,65.54,65.55,11200.0,47.3035,47.3107,47.2818,47.2891,11200.0
2010-11-05 13:45:00,65.55,65.6,65.54,65.54,11800.0,47.2891,47.3251,47.2818,47.2818,11800.0
2010-11-05 13:50:00,65.55,65.62,65.54,65.62,17400.0,47.2891,47.3396,47.2818,47.3396,17400.0
2010-11-05 13:55:00,65.62,65.63,65.58,65.59,11500.0,47.3396,47.3468,47.3107,47.3179,11500.0
2010-11-05 14:00:00,65.6,65.63,65.55,65.55,16500.0,47.3251,47.3468,47.2891,47.2891,16500.0
2010-11-05 14:05:00,65.55,65.58,65.5,65.5,21100.0,47.2891,47.3107,47.253,47.253,21100.0
2010-11-05 14:10:00,65.5,65.58,65.48,65.49,24400.0,47.253,47.3107,47.2386,47.2458,24400.0
2010-11-05 14:15:00,65.48,65.49,65.39,65.39,47200.0,47.2386,47.2458,47.1736,47.1736,47200.0
2010-11-05 14:20:00,65.39,65.45,65.39,65.39,23700.0,47.1736,47.2169,47.1736,47.1736,23700.0
2010-11-05 14:25:00,65.39,65.41,65.31,65.35,44000.0,47.1736,47.1881,47.1159,47.1448,44000.0
2010-11-05 14:30:00,65.35,65.42,65.35,65.36,27600.0,47.1448,47.1953,47.1448,47.152,27600.0
2010-11-05 14:35:00,65.36,65.41,65.35,65.41,31100.0,47.152,47.1881,47.1448,47.1881,31100.0
2010-11-05 14:40:00,65.41,65.41,65.29,65.35,29500.0,47.1881,47.1881,47.1015,47.1448,29500.0
2010-11-05 14:45:00,65.35,65.41,65.33,65.33,32600.0,47.1448,47.1881,47.1303,47.1303,32600.0
2010-11-05 14:50:00,65.33,65.37,65.29,65.32,43100.0,47.1303,47.1592,47.1015,47.1231,43100.0
2010-11-05 14:55:00,65.33,65.36,65.33,65.35,23700.0,47.1303,47.152,47.1303,47.1448,23700.0
2010-11-05 15:00:00,65.35,65.41,65.34,65.4,34100.0,47.1448,47.1881,47.1376,47.1808,34100.0
2010-11-05 15:05:00,65.41,65.42,65.36,65.39,38000.0,47.1881,47.1953,47.152,47.1736,38000.0
2010-11-05 15:10:00,65.39,65.39,65.34,65.34,21600.0,47.1736,47.1736,47.1376,47.1376,21600.0
2010-11-05 15:15:00,65.35,65.38,65.32,65.38,14900.0,47.1448,47.1664,47.1231,47.1664,14900.0
2010-11-05 15:20:00,65.39,65.39,65.33,65.36,19300.0,47.1736,47.1736,47.1303,47.152,19300.0
2010-11-05 15:25:00,65.35,65.41,65.32,65.41,44300.0,47.1448,47.1881,47.1231,47.1881,44300.0
2010-11-05 15:30:00,65.41,65.41,65.33,65.35,73700.0,47.1881,47.1881,47.1303,47.1448,73700.0
2010-11-05 15:35:00,65.34,65.34,65.26,65.27,37900.0,47.1376,47.1376,47.0798,47.0871,37900.0
2010-11-05 15:40:00,65.27,65.28,65.23,65.23,45400.0,47.0871,47.0943,47.0582,47.0582,45400.0
2010-11-05 15:45:00,65.24,65.35,65.24,65.32,102100.0,47.0654,47.1448,47.0654,47.1231,102100.0
2010-11-05 15:50:00,65.33,65.39,65.32,65.39,113600.0,47.1303,47.1736,47.1231,47.1736,113600.0
2010-11-05 15:55:00,65.39,65.46,65.38,65.4,183800.0,47.1736,47.2241,47.1664,47.1808,183800.0
2010-11-08 09:30:00,64.83,64.88,64.52,64.65,137400.0,46.7696,46.8057,46.546,46.6398,137400.0
2010-11-08 09:35:00,64.68,64.75,64.57,64.58,39000.0,46.6614,46.7119,46.5821,46.5893,39000.0
2010-11-08 09:40:00,64.59,64.62,64.42,64.47,70100.0,46.5965,46.6181,46.4739,46.5099,70100.0
2010-11-08 09:45:00,64.47,64.48,64.34,64.34,57800.0,46.5099,46.5171,46.4161,46.4161,57800.0
2010-11-08 09:50:00,64.33,64.42,64.24,64.37,32300.0,46.4089,46.4739,46.344,46.4378,32300.0
2010-11-08 09:55:00,64.36,64.36,64.28,64.3,25300.0,46.4306,46.4306,46.3729,46.3873,25300.0
2010-11-08 10:00:00,64.31,64.39,64.3,64.38,34500.0,46.3945,46.4522,46.3873,46.445,34500.0
2010-11-08 10:05:00,64.39,64.44,64.35,64.41,37100.0,46.4522,46.4883,46.4234,46.4666,37100.0
2010-11-08 10:10:00,64.41,64.47,64.39,64.47,24500.0,46.4666,46.5099,46.4522,46.5099,24500.0
2010-11-08 10:15:00,64.47,64.47,64.37,64.37,30500.0,46.5099,46.5099,46.4378,46.4378,30500.0
2010-11-08 10:20:00,64.38,64.47,64.37,64.47,52100.0,46.445,46.5099,46.4378,46.5099,52100.0
2010-11-08 10:25:00,64.46,64.49,64.43,64.43,27900.0,46.5027,46.5244,46.4811,46.4811,27900.0
2010-11-08 10:30:00,64.42,64.5,64.42,64.44,26000.0,46.4739,46.5316,46.4739,46.4883,26000.0
2010-11-08 10:35:00,64.44,64.5,64.44,64.44,16500.0,46.4883,46.5316,46.4883,46.4883,16500.0
2010-11-08 10:40:00,64.45,64.53,64.45,64.48,30700.0,46.4955,46.5532,46.4955,46.5171,30700.0
2010-11-08 10:45:00,64.49,64.51,64.44,64.44,28600.0,46.5244,46.5388,46.4883,46.4883,28600.0
2010-11-08 10:50:00,64.45,64.55,64.44,64.47,17500.0,46.4955,46.5676,46.4883,46.5099,17500.0
2010-11-08 10:55:00,64.47,64.49,64.44,64.48,24500.0,46.5099,46.5244,46.4883,46.5171,24500.0
2010-11-08 11:00:00,64.48,64.56,64.48,64.54,28000.0,46.5171,46.5749,46.5171,46.5604,28000.0
2010-11-08 11:05:00,64.54,64.55,64.48,64.51,29500.0,46.5604,46.5676,46.5171,46.5388,29500.0
2010-11-08 11:10:00,64.51,64.55,64.47,64.5,12900.0,46.5388,46.5676,46.5099,46.5316,12900.0
2010-11-08 11:15:00,64.52,64.55,64.5,64.5,10000.0,46.546,46.5676,46.5316,46.5316,10000.0
2010-11-08 11:20:00,64.5,64.5,64.39,64.44,41600.0,46.5316,46.5316,46.4522,46.4883,41600.0
2010-11-08 11:25:00,64.45,64.48,64.39,64.4,15900.0,46.4955,46.5171,46.4522,46.4594,15900.0
2010-11-08 11:30:00,64.39,64.48,64.39,64.48,13700.0,46.4522,46.5171,46.4522,46.5171,13700.0
2010-11-08 11:35:00,64.49,64.5,64.4,64.4,10100.0,46.5244,46.5316,46.4594,46.4594,10100.0
2010-11-08 11:40:00,64.4,64.45,64.4,64.45,7800.0,46.4594,46.4955,46.4594,46.4955,7800.0
2010-11-08 11:45:00,64.45,64.46,64.39,64.42,13600.0,46.4955,46.5027,46.4522,46.4739,13600.0
2010-11-08 11:50:00,64.43,64.46,64.42,64.45,8300.0,46.4811,46.5027,46.4739,46.4955,8300.0
2010-11-08 11:55:00,64.45,64.5,64.4,64.46,21300.0,46.4955,46.5316,46.4594,46.5027,21300.0
2010-11-08 12:00:00,64.47,64.56,64.47,64.56,15400.0,46.5099,46.5749,46.5099,46.5749,15400.0
2010-11-08 12:05:00,64.56,64.68,64.56,64.68,37500.0,46.5749,46.6614,46.5749,46.6614,37500.0
2010-11-08 12:10:00,64.68,64.75,64.68,64.75,22200.0,46.6614,46.7119,46.6614,46.7119,22200.0
2010-11-08 12:15:00,64.74,64.8,64.74,64.79,18200.0,46.7047,46.748,46.7047,46.7408,18200.0
2010-11-08 12:20:00,64.8,64.86,64.77,64.83,27900.0,46.748,46.7913,46.7263,46.7696,27900.0
2010-11-08 12:25:00,64.83,64.83,64.76,64.76,13600.0,46.7696,46.7696,46.7191,46.7191,13600.0
2010-11-08 12:30:00,64.77,64.78,64.68,64.71,39800.0,46.7263,46.7336,46.6614,46.6831,39800.0
2010-11-08 12:35:00,64.71,64.71,64.6,64.61,34900.0,46.6831,46.6831,46.6037,46.6109,34900.0
2010-11-08 12:40:00,64.61,64.62,64.57,64.57,24900.0,46.6109,46.6181,46.5821,46.5821,24900.0
2010-11-08 12:45:00,64.57,64.59,64.53,64.54,20500.0,46.5821,46.5965,46.5532,46.5604,20500.0
2010-11-08 12:50:00,64.55,64.57,64.54,64.54,11800.0,46.5676,46.5821,46.5604,46.5604,11800.0
2010-11-08 12:55:00,64.54,64.6,64.54,64.6,8700.0,46.5604,46.6037,46.5604,46.6037,8700.0
2010-11-08 13:00:00,64.6,64.65,64.59,64.63,10600.0,46.6037,46.6398,46.5965,46.6254,10600.0
2010-11-08 13:05:00,64.64,64.66,64.63,64.66,5500.0,46.6326,46.647,46.6254,46.647,5500.0
2010-11-08 13:10:00,64.66,64.69,64.6,64.69,19100.0,46.647,46.6686,46.6037,46.6686,19100.0
2010-11-08 13:15:00,64.69,64.69,64.59,64.62,20300.0,46.6686,46.6686,46.5965,46.6181,20300.0
2010-11-08 13:20:00,64.62,64.72,64.61,64.72,16000.0,46.6181,46.6903,46.6109,46.6903,16000.0
2010-11-08 13:25:00,64.71,64.76,64.69,64.73,18000.0,46.6831,46.7191,46.6686,46.6975,18000.0
2010-11-08 13:30:00,64.74,64.76,64.68,64.71,10200.0,46.7047,46.7191,46.6614,46.6831,10200.0
2010-11-08 13:35:00,64.71,64.72,64.7,64.72,8800.0,46.6831,46.6903,46.6758,46.6903,8800.0
2010-11-08 13:40:00,64.72,64.72,64.68,64.71,20900.0,46.6903,46.6903,46.6614,46.6831,20900.0
2010-11-08 13:45:00,64.71,64.77,64.7,64.77,6400.0,46.6831,46.7263,46.6758,46.7263,6400.0
2010-11-08 13:50:00,64.77,64.78,64.71,64.78,16100.0,46.7263,46.7336,46.6831,46.7336,16100.0
2010-11-08 13:55:00,64.78,64.78,64.74,64.75,9600.0,46.7336,46.7336,46.7047,46.7119,9600.0
2010-11-08 14:00:00,64.75,64.78,64.73,64.77,35700.0,46.7119,46.7336,46.6975,46.7263,35700.0
2010-11-08 14:05:00,64.78,64.79,64.75,64.78,31700.0,46.7336,46.7408,46.7119,46.7336,31700.0
2010-11-08 14:10:00,64.79,64.82,64.79,64.81,23100.0,46.7408,46.7624,46.7408,46.7552,23100.0
2010-11-08 14:15:00,64.81,64.87,64.81,64.86,17700.0,46.7552,46.7985,46.7552,46.7913,17700.0
2010-11-08 14:20:00,64.87,64.87,64.81,64.81,22700.0,46.7985,46.7985,46.7552,46.7552,22700.0
2010-11-08 14:25:00,64.82,64.85,64.76,64.76,20800.0,46.7624,46.7841,46.7191,46.7191,20800.0
2010-11-08 14:30:00,64.76,64.76,64.66,64.68,34100.0,46.7191,46.7191,46.647,46.6614,34100.0
2010-11-08 14:35:00,64.67,64.69,64.65,64.69,20400.0,46.6542,46.6686,46.6398,46.6686,20400.0
2010-11-08 14:40:00,64.7,64.8,64.7,64.8,18700.0,46.6758,46.748,46.6758,46.748,18700.0
2010-11-08 14:45:00,64.8,64.81,64.75,64.76,14600.0,46.748,46.7552,46.7119,46.7191,14600.0
2010-11-08 14:50:00,64.75,64.82,64.75,64.82,18500.0,46.7119,46.7624,46.7119,46.7624,18500.0
2010-11-08 14:55:00,64.82,64.82,64.74,64.74,25100.0,46.7624,46.7624,46.7047,46.7047,25100.0
2010-11-08 15:00:00,64.74,64.78,64.74,64.78,13100.0,46.7047,46.7336,46.7047,46.7336,13100.0
2010-11-08 15:05:00,64.79,64.82,64.76,64.76,20500.0,46.7408,46.7624,46.7191,46.7191,20500.0
2010-11-08 15:10:00,64.77,64.79,64.72,64.74,23500.0,46.7263,46.7408,46.6903,46.7047,23500.0
2010-11-08 15:15:00,64.74,64.81,64.69,64.73,37900.0,46.7047,46.7552,46.6686,46.6975,37900.0
2010-11-08 15:20:00,64.73,64.81,64.7,64.81,30400.0,46.6975,46.7552,46.6758,46.7552,30400.0
2010-11-08 15:25:00,64.81,64.81,64.74,64.76,29800.0,46.7552,46.7552,46.7047,46.7191,29800.0
2010-11-08 15:30:00,64.77,64.8,64.74,64.77,41600.0,46.7263,46.748,46.7047,46.7263,41600.0
2010-11-08 15:35:00,64.77,64.79,64.71,64.73,51400.0,46.7263,46.7408,46.6831,46.6975,51400.0
2010-11-08 15:40:00,64.73,64.77,64.7,64.77,31400.0,46.6975,46.7263,46.6758,46.7263,31400.0
2010-11-08 15:45:00,64.77,64.8,64.7,64.75,103600.0,46.7263,46.748,46.6758,46.7119,103600.0
2010-11-08 15:50:00,64.75,64.77,64.69,64.69,58500.0,46.7119,46.7263,46.6686,46.6686,58500.0
2010-11-08 15:55:00,64.69,64.8,64.69,64.8,101600.0,46.6686,46.748,46.6686,46.748,101600.0
2010-11-09 09:30:00,64.7,64.78,64.64,64.72,67700.0,46.6758,46.7336,46.6326,46.6903,67700.0
2010-11-09 09:35:00,64.71,64.76,64.61,64.72,20800.0,46.6831,46.7191,46.6109,46.6903,20800.0
2010-11-09 09:40:00,64.7,64.7,64.5,64.63,17700.0,46.6758,46.6758,46.5316,46.6254,17700.0
2010-11-09 09:45:00,64.63,64.63,64.5,64.56,18100.0,46.6254,46.6254,46.5316,46.5749,18100.0
2010-11-09 09:50:00,64.55,64.58,64.5,64.55,21200.0,46.5676,46.5893,46.5316,46.5676,21200.0
2010-11-09 09:55:00,64.58,64.58,64.48,64.5,21700.0,46.5893,46.5893,46.5171,46.5316,21700.0
2010-11-09 10:00:00,64.5,64.62,64.49,64.55,22900.0,46.5316,46.6181,46.5244,46.5676,22900.0
2010-11-09 10:05:00,64.54,64.56,64.46,64.5,25300.0,46.5604,46.5749,46.5027,46.5316,25300.0
2010-11-09 10:10:00,64.5,64.51,64.4,64.44,37600.0,46.5316,46.5388,46.4594,46.4883,37600.0
2010-11-09 10:15:00,64.44,64.56,64.44,64.54,16300.0,46.4883,46.5749,46.4883,46.5604,16300.0
2010-11-09 10:20:00,64.55,64.67,64.54,64.62,25900.0,46.5676,46.6542,46.5604,46.6181,25900.0
2010-11-09 10:25:00,64.6,64.6,64.47,64.47,22900.0,46.6037,46.6037,46.5099,46.5099,22900.0
2010-11-09 10:30:00,64.49,64.5,64.48,64.49,21200.0,46.5244,46.5316,46.5171,46.5244,21200.0
2010-11-09 10:35:00,64.49,64.53,64.49,64.53,17800.0,46.5244,46.5532,46.5244,46.5532,17800.0
2010-11-09 10:40:00,64.53,64.54,64.45,64.52,22800.0,46.5532,46.5604,46.4955,46.546,22800.0
2010-11-09 10:45:00,64.52,64.53,64.45,64.48,31700.0,46.546,46.5532,46.4955,46.5171,31700.0
2010-11-09 10:50:00,64.49,64.56,64.49,64.54,22900.0,46.5244,46.5749,46.5244,46.5604,22900.0
2010-11-09 10:55:00,64.54,64.55,64.52,64.54,22100.0,46.5604,46.5676,46.546,46.5604,22100.0
2010-11-09 11:00:00,64.54,64.57,64.48,64.48,24800.0,46.5604,46.5821,46.5171,46.5171,24800.0
2010-11-09 11:05:00,64.48,64.49,64.4,64.4,31500.0,46.5171,46.5244,46.4594,46.4594,31500.0
2010-11-09 11:10:00,64.4,64.45,64.37,64.45,27100.0,46.4594,46.4955,46.4378,46.4955,27100.0
2010-11-09 11:15:00,64.45,64.48,64.43,64.43,32400.0,46.4955,46.5171,46.4811,46.4811,32400.0
2010-11-09 11:20:00,64.43,64.44,64.3,64.31,25400.0,46.4811,46.4883,46.3873,46.3945,25400.0
2010-11-09 11:25:00,64.31,64.32,64.26,64.28,44800.0,46.3945,46.4017,46.3584,46.3729,44800.0
2010-11-09 11:30:00,64.28,64.28,64.25,64.26,37300.0,46.3729,46.3729,46.3512,46.3584,37300.0
2010-11-09 11:35:00,64.26,64.26,64.19,64.24,47300.0,46.3584,46.3584,46.3079,46.344,47300.0
2010-11-09 11:40:00,64.25,64.31,64.25,64.29,74000.0,46.3512,46.3945,46.3512,46.3801,74000.0
2010-11-09 11:45:00,64.29,64.31,64.25,64.31,31500.0,46.3801,46.3945,46.3512,46.3945,31500.0
2010-11-09 11:50:00,64.3,64.33,64.29,64.32,7900.0,46.3873,46.4089,46.3801,46.4017,7900.0
2010-11-09 11:55:00,64.31,64.35,64.22,64.22,35800.0,46.3945,46.4234,46.3296,46.3296,35800.0
2010-11-09 12:00:00,64.21,64.33,64.21,64.33,28500.0,46.3224,46.4089,46.3224,46.4089,28500.0
2010-11-09 12:05:00,64.33,64.36,64.31,64.33,14600.0,46.4089,46.4306,46.3945,46.4089,14600.0
2010-11-09 12:10:00,64.32,64.32,64.25,64.25,38300.0,46.4017,46.4017,46.3512,46.3512,38300.0
2010-11-09 12:15:00,64.25,64.26,64.23,64.23,14600.0,46.3512,46.3584,46.3368,46.3368,14600.0
2010-11-09 12:20:00,64.22,64.22,64.11,64.16,30300.0,46.3296,46.3296,46.2502,46.2863,30300.0
2010-11-09 12:25:00,64.15,64.2,64.13,64.2,18400.0,46.2791,46.3151,46.2646,46.3151,18400.0
2010-11-09 12:30:00,64.2,64.22,64.14,64.14,18700.0,46.3151,46.3296,46.2719,46.2719,18700.0
2010-11-09 12:35:00,64.15,64.19,64.11,64.12,22500.0,46.2791,46.3079,46.2502,46.2574,22500.0
2010-11-09 12:40:00,64.12,64.15,64.09,64.1,18600.0,46.2574,46.2791,46.2358,46.243,18600.0
2010-11-09 12:45:00,64.11,64.2,64.11,64.17,15300.0,46.2502,46.3151,46.2502,46.2935,15300.0
2010-11-09 12:50:00,64.17,64.2,64.15,64.2,7300.0,46.2935,46.3151,46.2791,46.3151,7300.0
2010-11-09 12:55:00,64.19,64.19,64.15,64.17,12700.0,46.3079,46.3079,46.2791,46.2935,12700.0
2010-11-09 13:00:00,64.17,64.23,64.17,64.23,10100.0,46.2935,46.3368,46.2935,46.3368,10100.0
2010-11-09 13:05:00,64.23,64.26,64.23,64.24,13000.0,46.3368,46.3584,46.3368,46.344,13000.0
2010-11-09 13:10:00,64.23,64.25,64.23,64.25,7200.0,46.3368,46.3512,46.3368,46.3512,7200.0
2010-11-09 13:15:00,64.25,64.28,64.22,64.22,21400.0,46.3512,46.3729,46.3296,46.3296,21400.0
2010-11-09 13:20:00,64.22,64.23,64.12,64.13,30100.0,46.3296,46.3368,46.2574,46.2646,30100.0
2010-11-09 13:25:00,64.13,64.15,64.08,64.13,19000.0,46.2646,46.2791,46.2286,46.2646,19000.0
2010-11-09 13:30:00,64.14,64.17,64.08,64.15,19100.0,46.2719,46.2935,46.2286,46.2791,19100.0
2010-11-09 13:35:00,64.14,64.15,64.05,64.05,16200.0,46.2719,46.2791,46.2069,46.2069,16200.0
2010-11-09 13:40:00,64.06,64.09,64.04,64.08,24900.0,46.2141,46.2358,46.1997,46.2286,24900.0
2010-11-09 13:45:00,64.08,64.12,64.02,64.1,22200.0,46.2286,46.2574,46.1853,46.243,22200.0
2010-11-09 13:50:00,64.11,64.21,64.11,64.16,18600.0,46.2502,46.3224,46.2502,46.2863,18600.0
2010-11-09 13:55:00,64.14,64.21,64.14,64.17,10700.0,46.2719,46.3224,46.2719,46.2935,10700.0
2010-11-09 14:00:00,64.18,64.22,64.15,64.17,17900.0,46.3007,46.3296,46.2791,46.2935,17900.0
2010-11-09 14:05:00,64.17,64.23,64.17,64.22,11600.0,46.2935,46.3368,46.2935,46.3296,11600.0
2010-11-09 14:10:00,64.2,64.27,64.2,64.26,11500.0,46.3151,46.3656,46.3151,46.3584,11500.0
2010-11-09 14:15:00,64.27,64.33,64.27,64.27,21900.0,46.3656,46.4089,46.3656,46.3656,21900.0
2010-11-09 14:20:00,64.28,64.32,64.27,64.3,12000.0,46.3729,46.4017,46.3656,46.3873,12000.0
2010-11-09 14:25:00,64.3,64.32,64.27,64.28,9300.0,46.3873,46.4017,46.3656,46.3729,9300.0
2010-11-09 14:30:00,64.27,64.35,64.27,64.3,8800.0,46.3656,46.4234,46.3656,46.3873,8800.0
2010-11-09 14:35:00,64.3,64.37,64.29,64.35,28600.0,46.3873,46.4378,46.3801,46.4234,28600.0
2010-11-09 14:40:00,64.35,64.38,64.34,64.38,13300.0,46.4234,46.445,46.4161,46.445,13300.0
2010-11-09 14:45:00,64.37,64.45,64.37,64.4,32200.0,46.4378,46.4955,46.4378,46.4594,32200.0
2010-11-09 14:50:00,64.39,64.44,64.36,64.36,14000.0,46.4522,46.4883,46.4306,46.4306,14000.0
2010-11-09 14:55:00,64.36,64.44,64.35,64.38,18000.0,46.4306,46.4883,46.4234,46.445,18000.0
2010-11-09 15:00:00,64.39,64.4,64.3,64.33,31100.0,46.4522,46.4594,46.3873,46.4089,31100.0
2010-11-09 15:05:00,64.34,64.34,64.23,64.23,27400.0,46.4161,46.4161,46.3368,46.3368,27400.0
2010-11-09 15:10:00,64.22,64.25,64.17,64.2,46700.0,46.3296,46.3512,46.2935,46.3151,46700.0
2010-11-09 15:15:00,64.2,64.29,64.2,64.26,22500.0,46.3151,46.3801,46.3151,46.3584,22500.0
2010-11-09 15:20:00,64.25,64.26,64.21,64.22,49900.0,46.3512,46.3584,46.3224,46.3296,49900.0
2010-11-09 15:25:00,64.21,64.28,64.2,64.26,28900.0,46.3224,46.3729,46.3151,46.3584,28900.0
2010-11-09 15:30:00,64.24,64.28,64.18,64.28,30900.0,46.344,46.3729,46.3007,46.3729,30900.0
2010-11-09 15:35:00,64.28,64.28,64.14,64.18,43800.0,46.3729,46.3729,46.2719,46.3007,43800.0
2010-11-09 15:40:00,64.18,64.2,64.09,64.14,56200.0,46.3007,46.3151,46.2358,46.2719,56200.0
2010-11-09 15:45:00,64.13,64.17,64.0,64.02,81900.0,46.2646,46.2935,46.1709,46.1853,81900.0
2010-11-09 15:50:00,64.02,64.06,63.96,63.99,155500.0,46.1853,46.2141,46.142,46.1636,155500.0
2010-11-09 15:55:00,63.99,64.21,63.99,64.21,212500.0,46.1636,46.3224,46.1636,46.3224,212500.0
2010-11-10 09:30:00,64.04,64.34,63.96,64.24,97200.0,46.1997,46.4161,46.142,46.344,97200.0
2010-11-10 09:35:00,64.28,64.32,64.1,64.17,60900.0,46.3729,46.4017,46.243,46.2935,60900.0
2010-11-10 09:40:00,64.18,64.18,64.02,64.09,27900.0,46.3007,46.3007,46.1853,46.2358,27900.0
2010-11-10 09:45:00,64.09,64.2,64.04,64.04,26300.0,46.2358,46.3151,46.1997,46.1997,26300.0
2010-11-10 09:50:00,64.04,64.09,63.94,64.06,17500.0,46.1997,46.2358,46.1276,46.2141,17500.0
2010-11-10 09:55:00,64.05,64.16,64.01,64.08,32500.0,46.2069,46.2863,46.1781,46.2286,32500.0
2010-11-10 10:00:00,64.09,64.12,64.06,64.09,24900.0,46.2358,46.2574,46.2141,46.2358,24900.0
2010-11-10 10:05:00,64.09,64.1,63.96,64.08,46100.0,46.2358,46.243,46.142,46.2286,46100.0
2010-11-10 10:10:00,64.08,64.25,64.02,64.24,32100.0,46.2286,46.3512,46.1853,46.344,32100.0
2010-11-10 10:15:00,64.23,64.25,64.16,64.16,17500.0,46.3368,46.3512,46.2863,46.2863,17500.0
2010-11-10 10:20:00,64.16,64.24,64.13,64.2,24600.0,46.2863,46.344,46.2646,46.3151,24600.0
2010-11-10 10:25:00,64.21,64.22,64.15,64.21,26200.0,46.3224,46.3296,46.2791,46.3224,26200.0
2010-11-10 10:30:00,64.21,64.25,64.2,64.24,30300.0,46.3224,46.3512,46.3151,46.344,30300.0
2010-11-10 10:35:00,64.24,64.27,64.21,64.25,26400.0,46.344,46.3656,46.3224,46.3512,26400.0
2010-11-10 10:40:00,64.26,64.42,64.25,64.4,55700.0,46.3584,46.4739,46.3512,46.4594,55700.0
2010-11-10 10:45:00,64.4,64.42,64.33,64.34,28600.0,46.4594,46.4739,46.4089,46.4161,28600.0
2010-11-10 10:50:00,64.34,64.37,64.28,64.37,11300.0,46.4161,46.4378,46.3729,46.4378,11300.0
2010-11-10 10:55:00,64.39,64.42,64.29,64.38,13200.0,46.4522,46.4739,46.3801,46.445,13200.0
2010-11-10 11:00:00,64.38,64.4,64.3,64.3,14400.0,46.445,46.4594,46.3873,46.3873,14400.0
2010-11-10 11:05:00,64.3,64.3,64.25,64.26,8900.0,46.3873,46.3873,46.3512,46.3584,8900.0
2010-11-10 11:10:00,64.25,64.28,64.21,64.25,61900.0,46.3512,46.3729,46.3224,46.3512,61900.0
2010-11-10 11:15:00,64.25,64.34,64.23,64.33,36200.0,46.3512,46.4161,46.3368,46.4089,36200.0
2010-11-10 11:20:00,64.32,64.36,64.27,64.29,38900.0,46.4017,46.4306,46.3656,46.3801,38900.0
2010-11-10 11:25:00,64.29,64.31,64.26,64.29,27100.0,46.3801,46.3945,46.3584,46.3801,27100.0
2010-11-10 11:30:00,64.29,64.3,64.24,64.26,35700.0,46.3801,46.3873,46.344,46.3584,35700.0
2010-11-10 11:35:00,64.26,64.27,64.22,64.25,26100.0,46.3584,46.3656,46.3296,46.3512,26100.0
2010-11-10 11:40:00,64.25,64.25,64.21,64.21,13200.0,46.3512,46.3512,46.3224,46.3224,13200.0
2010-11-10 11:45:00,64.22,64.25,64.2,64.23,15500.0,46.3296,46.3512,46.3151,46.3368,15500.0
2010-11-10 11:50:00,64.23,64.26,64.23,64.25,27100.0,46.3368,46.3584,46.3368,46.3512,27100.0
2010-11-10 11:55:00,64.25,64.25,64.22,64.22,16800.0,46.3512,46.3512,46.3296,46.3296,16800.0
2010-11-10 12:00:00,64.23,64.41,64.23,64.34,32400.0,46.3368,46.4666,46.3368,46.4161,32400.0
2010-11-10 12:05:00,64.35,64.4,64.35,64.39,12900.0,46.4234,46.4594,46.4234,46.4522,12900.0
2010-11-10 12:10:00,64.38,64.45,64.38,64.44,19200.0,46.445,46.4955,46.445,46.4883,19200.0
2010-11-10 12:15:00,64.45,64.46,64.4,64.4,17400.0,46.4955,46.5027,46.4594,46.4594,17400.0
2010-11-10 12:20:00,64.4,64.48,64.4,64.48,17200.0,46.4594,46.5171,46.4594,46.5171,17200.0
2010-11-10 12:25:00,64.48,64.49,64.44,64.44,11300.0,46.5171,46.5244,46.4883,46.4883,11300.0
2010-11-10 12:30:00,64.44,64.5,64.44,64.49,10400.0,46.4883,46.5316,46.4883,46.5244,10400.0
2010-11-10 12:35:00,64.49,64.49,64.41,64.43,13100.0,46.5244,46.5244,46.4666,46.4811,13100.0
2010-11-10 12:40:00,64.44,64.44,64.37,64.39,8900.0,46.4883,46.4883,46.4378,46.4522,8900.0
2010-11-10 12:45:00,64.4,64.44,64.36,64.37,10500.0,46.4594,46.4883,46.4306,46.4378,10500.0
2010-11-10 12:50:00,64.36,64.4,64.35,64.36,9300.0,46.4306,46.4594,46.4234,46.4306,9300.0
2010-11-10 12:55:00,64.36,64.36,64.29,64.33,27300.0,46.4306,46.4306,46.3801,46.4089,27300.0
2010-11-10 13:00:00,64.33,64.33,64.22,64.27,19200.0,46.4089,46.4089,46.3296,46.3656,19200.0
2010-11-10 13:05:00,64.27,64.27,64.19,64.26,40000.0,46.3656,46.3656,46.3079,46.3584,40000.0
2010-11-10 13:10:00,64.26,64.27,64.18,64.21,17500.0,46.3584,46.3656,46.3007,46.3224,17500.0
2010-11-10 13:15:00,64.21,64.3,64.18,64.3,38600.0,46.3224,46.3873,46.3007,46.3873,38600.0
2010-11-10 13:20:00,64.3,64.34,64.27,64.32,22800.0,46.3873,46.4161,46.3656,46.4017,22800.0
2010-11-10 13:25:00,64.32,64.34,64.28,64.33,14000.0,46.4017,46.4161,46.3729,46.4089,14000.0
2010-11-10 13:30:00,64.33,64.41,64.33,64.33,24400.0,46.4089,46.4666,46.4089,46.4089,24400.0
2010-11-10 13:35:00,64.34,64.35,64.29,64.29,6700.0,46.4161,46.4234,46.3801,46.3801,6700.0
2010-11-10 13:40:00,64.29,64.33,64.26,64.3,22200.0,46.3801,46.4089,46.3584,46.3873,22200.0
2010-11-10 13:45:00,64.3,64.31,64.24,64.29,22300.0,46.3873,46.3945,46.344,46.3801,22300.0
2010-11-10 13:50:00,64.29,64.29,64.24,64.25,7800.0,46.3801,46.3801,46.344,46.3512,7800.0
2010-11-10 13:55:00,64.26,64.31,64.26,64.3,13600.0,46.3584,46.3945,46.3584,46.3873,13600.0
2010-11-10 14:00:00,64.29,64.39,64.28,64.37,31000.0,46.3801,46.4522,46.3729,46.4378,31000.0
2010-11-10 14:05:00,64.39,64.44,64.35,64.42,24800.0,46.4522,46.4883,46.4234,46.4739,24800.0
2010-11-10 14:10:00,64.42,64.44,64.3,64.3,89300.0,46.4739,46.4883,46.3873,46.3873,89300.0
2010-11-10 14:15:00,64.3,64.33,64.29,64.29,38600.0,46.3873,46.4089,46.3801,46.3801,38600.0
2010-11-10 14:20:00,64.3,64.3,64.19,64.24,34900.0,46.3873,46.3873,46.3079,46.344,34900.0
2010-11-10 14:25:00,64.24,64.31,64.23,64.31,121600.0,46.344,46.3945,46.3368,46.3945,121600.0
2010-11-10 14:30:00,64.31,64.32,64.24,64.29,12900.0,46.3945,46.4017,46.344,46.3801,12900.0
2010-11-10 14:35:00,64.29,64.29,64.27,64.29,12800.0,46.3801,46.3801,46.3656,46.3801,12800.0
2010-11-10 14:40:00,64.29,64.3,64.22,64.23,24600.0,46.3801,46.3873,46.3296,46.3368,24600.0
2010-11-10 14:45:00,64.23,64.27,64.22,64.22,16700.0,46.3368,46.3656,46.3296,46.3296,16700.0
2010-11-10 14:50:00,64.22,64.27,64.21,64.26,20800.0,46.3296,46.3656,46.3224,46.3584,20800.0
2010-11-10 14:55:00,64.26,64.26,64.21,64.22,22500.0,46.3584,46.3584,46.3224,46.3296,22500.0
2010-11-10 15:00:00,64.23,64.27,64.17,64.21,36100.0,46.3368,46.3656,46.2935,46.3224,36100.0
2010-11-10 15:05:00,64.21,64.22,64.17,64.2,18400.0,46.3224,46.3296,46.2935,46.3151,18400.0
2010-11-10 15:10:00,64.2,64.3,64.18,64.27,15600.0,46.3151,46.3873,46.3007,46.3656,15600.0
2010-11-10 15:15:00,64.27,64.28,64.21,64.25,18800.0,46.3656,46.3729,46.3224,46.3512,18800.0
2010-11-10 15:20:00,64.25,64.32,64.25,64.32,13900.0,46.3512,46.4017,46.3512,46.4017,13900.0
2010-11-10 15:25:00,64.32,64.35,64.31,64.34,22900.0,46.4017,46.4234,46.3945,46.4161,22900.0
2010-11-10 15:30:00,64.34,64.38,64.32,64.35,28900.0,46.4161,46.445,46.4017,46.4234,28900.0
2010-11-10 15:35:00,64.34,64.34,64.26,64.29,23900.0,46.4161,46.4161,46.3584,46.3801,23900.0
2010-11-10 15:40:00,64.29,64.3,64.26,64.29,18100.0,46.3801,46.3873,46.3584,46.3801,18100.0
2010-11-10 15:45:00,64.3,64.38,64.3,64.34,51900.0,46.3873,46.445,46.3873,46.4161,51900.0
2010-11-10 15:50:00,64.36,64.44,64.34,64.36,139300.0,46.4306,46.4883,46.4161,46.4306,139300.0
2010-11-10 15:55:00,64.37,64.49,64.34,64.49,201800.0,46.4378,46.5244,46.4161,46.5244,201800.0
2010-11-11 09:30:00,64.1,64.33,63.91,64.04,43000.0,46.243,46.4089,46.1059,46.1997,43000.0
2010-11-11 09:35:00,64.08,64.11,63.95,64.0,17600.0,46.2286,46.2502,46.1348,46.1709,17600.0
2010-11-11 09:40:00,64.03,64.16,63.93,63.95,20500.0,46.1925,46.2863,46.1204,46.1348,20500.0
2010-11-11 09:45:00,63.94,64.03,63.92,63.96,19200.0,46.1276,46.1925,46.1131,46.142,19200.0
2010-11-11 09:50:00,63.96,64.07,63.92,64.01,19200.0,46.142,46.2214,46.1131,46.1781,19200.0
2010-11-11 09:55:00,64.0,64.07,63.97,64.03,10200.0,46.1709,46.2214,46.1492,46.1925,10200.0
2010-11-11 10:00:00,64.02,64.09,63.97,64.07,33500.0,46.1853,46.2358,46.1492,46.2214,33500.0
2010-11-11 10:05:00,64.07,64.21,64.07,64.2,44800.0,46.2214,46.3224,46.2214,46.3151,44800.0
2010-11-11 10:10:00,64.21,64.23,64.13,64.18,24200.0,46.3224,46.3368,46.2646,46.3007,24200.0
2010-11-11 10:15:00,64.19,64.32,64.17,64.29,29600.0,46.3079,46.4017,46.2935,46.3801,29600.0
2010-11-11 10:20:00,64.27,64.35,64.24,64.32,21000.0,46.3656,46.4234,46.344,46.4017,21000.0
2010-11-11 10:25:00,64.33,64.38,64.29,64.35,21200.0,46.4089,46.445,46.3801,46.4234,21200.0
2010-11-11 10:30:00,64.35,64.39,64.32,64.36,23700.0,46.4234,46.4522,46.4017,46.4306,23700.0
2010-11-11 10:35:00,64.36,64.36,64.27,64.29,15000.0,46.4306,46.4306,46.3656,46.3801,15000.0
2010-11-11 10:40:00,64.29,64.29,64.22,64.24,31600.0,46.3801,46.3801,46.3296,46.344,31600.0
2010-11-11 10:45:00,64.24,64.29,64.21,64.28,35100.0,46.344,46.3801,46.3224,46.3729,35100.0
2010-11-11 10:50:00,64.28,64.31,64.24,64.29,21900.0,46.3729,46.3945,46.344,46.3801,21900.0
2010-11-11 10:55:00,64.28,64.34,64.28,64.32,15300.0,46.3729,46.4161,46.3729,46.4017,15300.0
2010-11-11 11:00:00,64.31,64.35,64.31,64.34,17700.0,46.3945,46.4234,46.3945,46.4161,17700.0
2010-11-11 11:05:00,64.34,64.38,64.32,64.33,41200.0,46.4161,46.445,46.4017,46.4089,41200.0
2010-11-11 11:10:00,64.33,64.4,64.31,64.38,25000.0,46.4089,46.4594,46.3945,46.445,25000.0
2010-11-11 11:15:00,64.38,64.44,64.38,64.44,20200.0,46.445,46.4883,46.445,46.4883,20200.0
2010-11-11 11:20:00,64.44,64.44,64.4,64.42,14600.0,46.4883,46.4883,46.4594,46.4739,14600.0
2010-11-11 11:25:00,64.42,64.44,64.4,64.43,22000.0,46.4739,46.4883,46.4594,46.4811,22000.0
2010-11-11 11:30:00,64.42,64.45,64.4,64.44,21600.0,46.4739,46.4955,46.4594,46.4883,21600.0
2010-11-11 11:35:00,64.45,64.47,64.43,64.45,19900.0,46.4955,46.5099,46.4811,46.4955,19900.0
2010-11-11 11:40:00,64.46,64.48,64.44,64.47,15800.0,46.5027,46.5171,46.4883,46.5099,15800.0
2010-11-11 11:45:00,64.47,64.53,64.45,64.51,25700.0,46.5099,46.5532,46.4955,46.5388,25700.0
2010-11-11 11:50:00,64.51,64.56,64.48,64.53,18600.0,46.5388,46.5749,46.5171,46.5532,18600.0
2010-11-11 11:55:00,64.52,64.53,64.47,64.53,14000.0,46.546,46.5532,46.5099,46.5532,14000.0
2010-11-11 12:00:00,64.52,64.58,64.5,64.55,13600.0,46.546,46.5893,46.5316,46.5676,13600.0
2010-11-11 12:05:00,64.55,64.65,64.55,64.61,26500.0,46.5676,46.6398,46.5676,46.6109,26500.0
2010-11-11 12:10:00,64.6,64.64,64.59,64.62,16100.0,46.6037,46.6326,46.5965,46.6181,16100.0
2010-11-11 12:15:00,64.63,64.68,64.63,64.66,20700.0,46.6254,46.6614,46.6254,46.647,20700.0
2010-11-11 12:20:00,64.67,64.76,64.67,64.75,39300.0,46.6542,46.7191,46.6542,46.7119,39300.0
2010-11-11 12:25:00,64.76,64.76,64.73,64.75,21500.0,46.7191,46.7191,46.6975,46.7119,21500.0
2010-11-11 12:30:00,64.76,64.79,64.76,64.78,38300.0,46.7191,46.7408,46.7191,46.7336,38300.0
2010-11-11 12:35:00,64.77,64.79,64.74,64.79,40100.0,46.7263,46.7408,46.7047,46.7408,40100.0
2010-11-11 12:40:00,64.78,64.8,64.73,64.73,24500.0,46.7336,46.748,46.6975,46.6975,24500.0
2010-11-11 12:45:00,64.73,64.73,64.7,64.72,14200.0,46.6975,46.6975,46.6758,46.6903,14200.0
2010-11-11 12:50:00,64.73,64.77,64.7,64.72,23200.0,46.6975,46.7263,46.6758,46.6903,23200.0
2010-11-11 12:55:00,64.72,64.73,64.71,64.72,6000.0,46.6903,46.6975,46.6831,46.6903,6000.0
2010-11-11 13:00:00,64.72,64.74,64.7,64.74,24300.0,46.6903,46.7047,46.6758,46.7047,24300.0
2010-11-11 13:05:00,64.75,64.78,64.74,64.74,28300.0,46.7119,46.7336,46.7047,46.7047,28300.0
2010-11-11 13:10:00,64.75,64.78,64.73,64.77,18000.0,46.7119,46.7336,46.6975,46.7263,18000.0
2010-11-11 13:15:00,64.76,64.77,64.7,64.72,14700.0,46.7191,46.7263,46.6758,46.6903,14700.0
2010-11-11 13:20:00,64.72,64.75,64.71,64.73,15500.0,46.6903,46.7119,46.6831,46.6975,15500.0
2010-11-11 13:25:00,64.74,64.76,64.72,64.72,18300.0,46.7047,46.7191,46.6903,46.6903,18300.0
2010-11-11 13:30:00,64.72,64.77,64.72,64.75,15600.0,46.6903,46.7263,46.6903,46.7119,15600.0
2010-11-11 13:35:00,64.75,64.77,64.73,64.76,11800.0,46.7119,46.7263,46.6975,46.7191,11800.0
2010-11-11 13:40:00,64.76,64.86,64.76,64.79,40600.0,46.7191,46.7913,46.7191,46.7408,40600.0
2010-11-11 13:45:00,64.8,64.86,64.79,64.83,26100.0,46.748,46.7913,46.7408,46.7696,26100.0
2010-11-11 13:50:00,64.84,64.88,64.83,64.88,18800.0,46.7768,46.8057,46.7696,46.8057,18800.0
2010-11-11 13:55:00,64.87,64.9,64.85,64.87,40000.0,46.7985,46.8201,46.7841,46.7985,40000.0
2010-11-11 14:00:00,64.88,64.88,64.85,64.88,20400.0,46.8057,46.8057,46.7841,46.8057,20400.0
2010-11-11 14:05:00,64.88,64.9,64.87,64.88,33900.0,46.8057,46.8201,46.7985,46.8057,33900.0
2010-11-11 14:10:00,64.88,64.93,64.87,64.92,39000.0,46.8057,46.8418,46.7985,46.8346,39000.0
2010-11-11 14:15:00,64.92,64.95,64.91,64.95,22800.0,46.8346,46.8562,46.8273,46.8562,22800.0
2010-11-11 14:20:00,64.95,64.98,64.94,64.98,57700.0,46.8562,46.8778,46.849,46.8778,57700.0
2010-11-11 14:25:00,64.98,64.98,64.96,64.97,36000.0,46.8778,46.8778,46.8634,46.8706,36000.0
2010-11-11 14:30:00,64.98,65.0,64.95,64.99,138100.0,46.8778,46.8923,46.8562,46.8851,138100.0
2010-11-11 14:35:00,64.99,65.17,64.98,65.08,336000.0,46.8851,47.0149,46.8778,46.95,336000.0
2010-11-11 14:40:00,65.08,65.16,65.07,65.09,65400.0,46.95,47.0077,46.9428,46.9572,65400.0
2010-11-11 14:45:00,65.1,65.4,65.08,65.25,274400.0,46.9644,47.1808,46.95,47.0726,274400.0
2010-11-11 14:50:00,65.25,65.27,65.17,65.27,55500.0,47.0726,47.0871,47.0149,47.0871,55500.0
2010-11-11 14:55:00,65.25,65.29,65.21,65.28,48500.0,47.0726,47.1015,47.0438,47.0943,48500.0
2010-11-11 15:00:00,65.27,65.28,65.2,65.22,42100.0,47.0871,47.0943,47.0366,47.051,42100.0
2010-11-11 15:05:00,65.21,65.27,65.21,65.22,32000.0,47.0438,47.0871,47.0438,47.051,32000.0
2010-11-11 15:10:00,65.22,65.28,65.18,65.2,37500.0,47.051,47.0943,47.0221,47.0366,37500.0
2010-11-11 15:15:00,65.2,65.23,65.17,65.18,29800.0,47.0366,47.0582,47.0149,47.0221,29800.0
2010-11-11 15:20:00,65.17,65.24,65.09,65.09,58700.0,47.0149,47.0654,46.9572,46.9572,58700.0
2010-11-11 15:25:00,65.09,65.13,65.06,65.12,38600.0,46.9572,46.9861,46.9356,46.9788,38600.0
2010-11-11 15:30:00,65.13,65.17,65.08,65.16,91400.0,46.9861,47.0149,46.95,47.0077,91400.0
2010-11-11 15:35:00,65.16,65.27,65.14,65.27,103700.0,47.0077,47.0871,46.9933,47.0871,103700.0
2010-11-11 15:40:00,65.26,65.29,65.22,65.28,101800.0,47.0798,47.1015,47.051,47.0943,101800.0
2010-11-11 15:45:00,65.29,65.37,65.29,65.32,76700.0,47.1015,47.1592,47.1015,47.1231,76700.0
2010-11-11 15:50:00,65.31,65.36,65.28,65.35,101900.0,47.1159,47.152,47.0943,47.1448,101900.0
2010-11-11 15:55:00,65.35,65.42,65.34,65.36,183800.0,47.1448,47.1953,47.1376,47.152,183800.0
2010-11-12 09:30:00,64.88,65.06,64.65,65.06,174700.0,46.8057,46.9356,46.6398,46.9356,174700.0
2010-11-12 09:35:00,65.09,65.2,65.08,65.15,56500.0,46.9572,47.0366,46.95,47.0005,56500.0
2010-11-12 09:40:00,65.17,65.23,65.09,65.22,35800.0,47.0149,47.0582,46.9572,47.051,35800.0
2010-11-12 09:45:00,65.21,65.24,65.11,65.23,38400.0,47.0438,47.0654,46.9716,47.0582,38400.0
2010-11-12 09:50:00,65.25,65.37,65.18,65.34,31700.0,47.0726,47.1592,47.0221,47.1376,31700.0
2010-11-12 09:55:00,65.34,65.4,65.22,65.32,33000.0,47.1376,47.1808,47.051,47.1231,33000.0
2010-11-12 10:00:00,65.3,65.4,65.3,65.37,63300.0,47.1087,47.1808,47.1087,47.1592,63300.0
2010-11-12 10:05:00,65.35,65.38,65.32,65.38,26800.0,47.1448,47.1664,47.1231,47.1664,26800.0
2010-11-12 10:10:00,65.38,65.5,65.31,65.31,47300.0,47.1664,47.253,47.1159,47.1159,47300.0
2010-11-12 10:15:00,65.31,65.49,65.29,65.46,145800.0,47.1159,47.2458,47.1015,47.2241,145800.0
2010-11-12 10:20:00,65.46,65.7,65.44,65.67,140100.0,47.2241,47.3973,47.2097,47.3756,140100.0
2010-11-12 10:25:00,65.66,65.67,65.47,65.57,63300.0,47.3684,47.3756,47.2313,47.3035,63300.0
2010-11-12 10:30:00,65.57,65.58,65.5,65.56,78000.0,47.3035,47.3107,47.253,47.2963,78000.0
2010-11-12 10:35:00,65.55,65.63,65.52,65.59,109400.0,47.2891,47.3468,47.2674,47.3179,109400.0
2010-11-12 10:40:00,65.6,65.62,65.54,65.58,47900.0,47.3251,47.3396,47.2818,47.3107,47900.0
2010-11-12 10:45:00,65.58,65.6,65.52,65.57,36500.0,47.3107,47.3251,47.2674,47.3035,36500.0
2010-11-12 10:50:00,65.59,65.59,65.52,65.53,51800.0,47.3179,47.3179,47.2674,47.2746,51800.0
2010-11-12 10:55:00,65.53,65.55,65.5,65.51,44300.0,47.2746,47.2891,47.253,47.2602,44300.0
2010-11-12 11:00:00,65.51,65.57,65.49,65.51,54400.0,47.2602,47.3035,47.2458,47.2602,54400.0
2010-11-12 11:05:00,65.51,65.57,65.48,65.53,39400.0,47.2602,47.3035,47.2386,47.2746,39400.0
2010-11-12 11:10:00,65.53,65.55,65.48,65.53,29600.0,47.2746,47.2891,47.2386,47.2746,29600.0
2010-11-12 11:15:00,65.52,65.57,65.49,65.5,39100.0,47.2674,47.3035,47.2458,47.253,39100.0
2010-11-12 11:20:00,65.51,65.57,65.51,65.56,23200.0,47.2602,47.3035,47.2602,47.2963,23200.0
2010-11-12 11:25:00,65.57,65.62,65.5,65.54,47500.0,47.3035,47.3396,47.253,47.2818,47500.0
2010-11-12 11:30:00,65.56,65.56,65.42,65.46,24500.0,47.2963,47.2963,47.1953,47.2241,24500.0
2010-11-12 11:35:00,65.46,65.46,65.38,65.39,18500.0,47.2241,47.2241,47.1664,47.1736,18500.0
2010-11-12 11:40:00,65.39,65.45,65.38,65.39,25400.0,47.1736,47.2169,47.1664,47.1736,25400.0
2010-11-12 11:45:00,65.39,65.51,65.39,65.47,35400.0,47.1736,47.2602,47.1736,47.2313,35400.0
2010-11-12 11:50:00,65.47,65.49,65.42,65.48,43200.0,47.2313,47.2458,47.1953,47.2386,43200.0
2010-11-12 11:55:00,65.48,65.49,65.44,65.45,22300.0,47.2386,47.2458,47.2097,47.2169,22300.0
2010-11-12 12:00:00,65.44,65.44,65.32,65.44,34200.0,47.2097,47.2097,47.1231,47.2097,34200.0
2010-11-12 12:05:00,65.44,65.44,65.38,65.4,21700.0,47.2097,47.2097,47.1664,47.1808,21700.0
2010-11-12 12:10:00,65.41,65.41,65.32,65.37,20700.0,47.1881,47.1881,47.1231,47.1592,20700.0
2010-11-12 12:15:00,65.37,65.38,65.28,65.32,74700.0,47.1592,47.1664,47.0943,47.1231,74700.0
2010-11-12 12:20:00,65.3,65.32,65.23,65.29,35700.0,47.1087,47.1231,47.0582,47.1015,35700.0
2010-11-12 12:25:00,65.27,65.37,65.24,65.28,42600.0,47.0871,47.1592,47.0654,47.0943,42600.0
2010-11-12 12:30:00,65.27,65.31,65.18,65.22,84000.0,47.0871,47.1159,47.0221,47.051,84000.0
2010-11-12 12:35:00,65.21,65.31,65.15,65.27,49700.0,47.0438,47.1159,47.0005,47.0871,49700.0
2010-11-12 12:40:00,65.27,65.27,65.2,65.25,34900.0,47.0871,47.0871,47.0366,47.0726,34900.0
2010-11-12 12:45:00,65.25,65.26,65.18,65.18,30200.0,47.0726,47.0798,47.0221,47.0221,30200.0
2010-11-12 12:50:00,65.18,65.26,65.1,65.16,41500.0,47.0221,47.0798,46.9644,47.0077,41500.0
2010-11-12 12:55:00,65.16,65.22,65.16,65.21,28000.0,47.0077,47.051,47.0077,47.0438,28000.0
2010-11-12 13:00:00,65.21,65.28,65.2,65.26,28200.0,47.0438,47.0943,47.0366,47.0798,28200.0
2010-11-12 13:05:00,65.27,65.31,65.22,65.25,19900.0,47.0871,47.1159,47.051,47.0726,19900.0
2010-11-12 13:10:00,65.24,65.27,65.18,65.21,64900.0,47.0654,47.0871,47.0221,47.0438,64900.0
2010-11-12 13:15:00,65.21,65.24,65.18,65.21,21200.0,47.0438,47.0654,47.0221,47.0438,21200.0
2010-11-12 13:20:00,65.2,65.23,65.18,65.23,14800.0,47.0366,47.0582,47.0221,47.0582,14800.0
2010-11-12 13:25:00,65.22,65.27,65.18,65.22,37100.0,47.051,47.0871,47.0221,47.051,37100.0
2010-11-12 13:30:00,65.22,65.25,65.18,65.22,33200.0,47.051,47.0726,47.0221,47.051,33200.0
2010-11-12 13:35:00,65.19,65.28,65.18,65.24,14100.0,47.0293,47.0943,47.0221,47.0654,14100.0
2010-11-12 13:40:00,65.25,65.3,65.24,65.26,18700.0,47.0726,47.1087,47.0654,47.0798,18700.0
2010-11-12 13:45:00,65.25,65.27,65.22,65.25,16000.0,47.0726,47.0871,47.051,47.0726,16000.0
2010-11-12 13:50:00,65.26,65.27,65.22,65.25,26400.0,47.0798,47.0871,47.051,47.0726,26400.0
2010-11-12 13:55:00,65.25,65.28,65.23,65.26,21700.0,47.0726,47.0943,47.0582,47.0798,21700.0
2010-11-12 14:00:00,65.26,65.29,65.2,65.26,119000.0,47.0798,47.1015,47.0366,47.0798,119000.0
2010-11-12 14:05:00,65.24,65.29,65.22,65.27,60300.0,47.0654,47.1015,47.051,47.0871,60300.0
2010-11-12 14:10:00,65.27,65.29,65.2,65.24,23200.0,47.0871,47.1015,47.0366,47.0654,23200.0
2010-11-12 14:15:00,65.24,65.29,65.23,65.28,11300.0,47.0654,47.1015,47.0582,47.0943,11300.0
2010-11-12 14:20:00,65.27,65.27,65.2,65.21,14500.0,47.0871,47.0871,47.0366,47.0438,14500.0
2010-11-12 14:25:00,65.21,65.21,65.13,65.14,12500.0,47.0438,47.0438,46.9861,46.9933,12500.0
2010-11-12 14:30:00,65.14,65.15,65.06,65.15,19500.0,46.9933,47.0005,46.9356,47.0005,19500.0
2010-11-12 14:35:00,65.14,65.15,65.07,65.1,64500.0,46.9933,47.0005,46.9428,46.9644,64500.0
2010-11-12 14:40:00,65.09,65.12,65.03,65.1,83100.0,46.9572,46.9788,46.9139,46.9644,83100.0
2010-11-12 14:45:00,65.11,65.18,65.07,65.16,24500.0,46.9716,47.0221,46.9428,47.0077,24500.0
2010-11-12 14:50:00,65.17,65.23,65.17,65.23,12800.0,47.0149,47.0582,47.0149,47.0582,12800.0
2010-11-12 14:55:00,65.22,65.23,65.15,65.21,75700.0,47.051,47.0582,47.0005,47.0438,75700.0
2010-11-12 15:00:00,65.21,65.27,65.18,65.24,22600.0,47.0438,47.0871,47.0221,47.0654,22600.0
2010-11-12 15:05:00,65.24,65.3,65.23,65.26,34900.0,47.0654,47.1087,47.0582,47.0798,34900.0
2010-11-12 15:10:00,65.27,65.29,65.18,65.19,31900.0,47.0871,47.1015,47.0221,47.0293,31900.0
2010-11-12 15:15:00,65.18,65.27,65.14,65.26,16900.0,47.0221,47.0871,46.9933,47.0798,16900.0
2010-11-12 15:20:00,65.26,65.31,65.12,65.16,34800.0,47.0798,47.1159,46.9788,47.0077,34800.0
2010-11-12 15:25:00,65.17,65.17,65.08,65.1,29600.0,47.0149,47.0149,46.95,46.9644,29600.0
2010-11-12 15:30:00,65.09,65.16,65.07,65.16,26800.0,46.9572,47.0077,46.9428,47.0077,26800.0
2010-11-12 15:35:00,65.16,65.21,65.14,65.18,41400.0,47.0077,47.0438,46.9933,47.0221,41400.0
2010-11-12 15:40:00,65.18,65.21,65.1,65.2,108100.0,47.0221,47.0438,46.9644,47.0366,108100.0
2010-11-12 15:45:00,65.21,65.31,65.21,65.27,64700.0,47.0438,47.1159,47.0438,47.0871,64700.0
2010-11-12 15:50:00,65.27,65.28,65.17,65.19,48100.0,47.0871,47.0943,47.0149,47.0293,48100.0
2010-11-12 15:55:00,65.19,65.26,65.17,65.19,79600.0,47.0293,47.0798,47.0149,47.0293,79600.0
2010-11-15 09:30:00,65.45,65.65,65.41,65.49,52000.0,47.2169,47.3612,47.1881,47.2458,52000.0
2010-11-15 09:35:00,65.52,65.72,65.5,65.67,33300.0,47.2674,47.4117,47.253,47.3756,33300.0
2010-11-15 09:40:00,65.67,65.72,65.51,65.63,30200.0,47.3756,47.4117,47.2602,47.3468,30200.0
2010-11-15 09:45:00,65.64,65.69,65.54,65.54,16400.0,47.354,47.3901,47.2818,47.2818,16400.0
2010-11-15 09:50:00,65.56,65.58,65.5,65.51,23000.0,47.2963,47.3107,47.253,47.2602,23000.0
2010-11-15 09:55:00,65.5,65.52,65.4,65.43,21900.0,47.253,47.2674,47.1808,47.2025,21900.0
2010-11-15 10:00:00,65.41,65.52,65.41,65.5,36200.0,47.1881,47.2674,47.1881,47.253,36200.0
2010-11-15 10:05:00,65.5,65.54,65.43,65.49,36200.0,47.253,47.2818,47.2025,47.2458,36200.0
2010-11-15 10:10:00,65.49,65.58,65.45,65.58,31400.0,47.2458,47.3107,47.2169,47.3107,31400.0
2010-11-15 10:15:00,65.58,65.58,65.51,65.51,26000.0,47.3107,47.3107,47.2602,47.2602,26000.0
2010-11-15 10:20:00,65.52,65.6,65.52,65.6,20400.0,47.2674,47.3251,47.2674,47.3251,20400.0
2010-11-15 10:25:00,65.59,65.64,65.58,65.64,32500.0,47.3179,47.354,47.3107,47.354,32500.0
2010-11-15 10:30:00,65.63,65.66,65.6,65.6,16100.0,47.3468,47.3684,47.3251,47.3251,16100.0
2010-11-15 10:35:00,65.6,65.64,65.53,65.55,30000.0,47.3251,47.354,47.2746,47.2891,30000.0
2010-11-15 10:40:00,65.55,65.59,65.54,65.58,12400.0,47.2891,47.3179,47.2818,47.3107,12400.0
2010-11-15 10:45:00,65.57,65.57,65.5,65.52,27500.0,47.3035,47.3035,47.253,47.2674,27500.0
2010-11-15 10:50:00,65.51,65.55,65.5,65.51,16900.0,47.2602,47.2891,47.253,47.2602,16900.0
2010-11-15 10:55:00,65.52,65.55,65.5,65.55,26700.0,47.2674,47.2891,47.253,47.2891,26700.0
2010-11-15 11:00:00,65.54,65.61,65.52,65.56,46400.0,47.2818,47.3323,47.2674,47.2963,46400.0
2010-11-15 11:05:00,65.55,65.57,65.52,65.55,36600.0,47.2891,47.3035,47.2674,47.2891,36600.0
2010-11-15 11:10:00,65.54,65.64,65.54,65.63,19500.0,47.2818,47.354,47.2818,47.3468,19500.0
2010-11-15 11:15:00,65.62,65.64,65.57,65.62,14100.0,47.3396,47.354,47.3035,47.3396,14100.0
2010-11-15 11:20:00,65.63,65.64,65.6,65.62,14800.0,47.3468,47.354,47.3251,47.3396,14800.0
2010-11-15 11:25:00,65.63,65.75,65.62,65.75,59100.0,47.3468,47.4333,47.3396,47.4333,59100.0
2010-11-15 11:30:00,65.75,65.85,65.74,65.84,47500.0,47.4333,47.5055,47.4261,47.4983,47500.0
2010-11-15 11:35:00,65.83,65.92,65.83,65.91,33200.0,47.4911,47.556,47.4911,47.5488,33200.0
2010-11-15 11:40:00,65.91,65.95,65.89,65.94,42300.0,47.5488,47.5776,47.5343,47.5704,42300.0
2010-11-15 11:45:00,65.95,65.98,65.89,65.9,33900.0,47.5776,47.5993,47.5343,47.5416,33900.0
2010-11-15 11:50:00,65.89,65.91,65.87,65.9,13700.0,47.5343,47.5488,47.5199,47.5416,13700.0
2010-11-15 11:55:00,65.9,65.97,65.9,65.93,60300.0,47.5416,47.5921,47.5416,47.5632,60300.0
2010-11-15 12:00:00,65.93,65.99,65.89,65.95,40400.0,47.5632,47.6065,47.5343,47.5776,40400.0
2010-11-15 12:05:00,65.96,65.97,65.94,65.97,15700.0,47.5848,47.5921,47.5704,47.5921,15700.0
2010-11-15 12:10:00,65.97,65.97,65.89,65.93,27700.0,47.5921,47.5921,47.5343,47.5632,27700.0
2010-11-15 12:15:00,65.93,65.93,65.81,65.82,57300.0,47.5632,47.5632,47.4766,47.4838,57300.0
2010-11-15 12:20:00,65.82,65.87,65.81,65.82,44900.0,47.4838,47.5199,47.4766,47.4838,44900.0
2010-11-15 12:25:00,65.82,65.86,65.82,65.82,15000.0,47.4838,47.5127,47.4838,47.4838,15000.0
2010-11-15 12:30:00,65.82,65.84,65.77,65.77,9800.0,47.4838,47.4983,47.4478,47.4478,9800.0
2010-11-15 12:35:00,65.77,65.8,65.76,65.79,10300.0,47.4478,47.4694,47.4406,47.4622,10300.0
2010-11-15 12:40:00,65.8,65.83,65.8,65.82,28000.0,47.4694,47.4911,47.4694,47.4838,28000.0
2010-11-15 12:45:00,65.82,65.83,65.77,65.81,45700.0,47.4838,47.4911,47.4478,47.4766,45700.0
2010-11-15 12:50:00,65.8,65.81,65.78,65.8,27000.0,47.4694,47.4766,47.455,47.4694,27000.0
2010-11-15 12:55:00,65.8,65.81,65.75,65.79,17300.0,47.4694,47.4766,47.4333,47.4622,17300.0
2010-11-15 13:00:00,65.78,65.79,65.72,65.75,14500.0,47.455,47.4622,47.4117,47.4333,14500.0
2010-11-15 13:05:00,65.75,65.76,65.7,65.73,30900.0,47.4333,47.4406,47.3973,47.4189,30900.0
2010-11-15 13:10:00,65.72,65.78,65.7,65.72,16600.0,47.4117,47.455,47.3973,47.4117,16600.0
2010-11-15 13:15:00,65.72,65.8,65.69,65.8,17300.0,47.4117,47.4694,47.3901,47.4694,17300.0
2010-11-15 13:20:00,65.8,65.8,65.75,65.79,15400.0,47.4694,47.4694,47.4333,47.4622,15400.0
2010-11-15 13:25:00,65.79,65.85,65.76,65.76,22700.0,47.4622,47.5055,47.4406,47.4406,22700.0
2010-11-15 13:30:00,65.76,65.8,65.76,65.79,8000.0,47.4406,47.4694,47.4406,47.4622,8000.0
2010-11-15 13:35:00,65.79,65.8,65.73,65.73,21600.0,47.4622,47.4694,47.4189,47.4189,21600.0
2010-11-15 13:40:00,65.73,65.78,65.73,65.78,16800.0,47.4189,47.455,47.4189,47.455,16800.0
2010-11-15 13:45:00,65.78,65.81,65.69,65.69,40800.0,47.455,47.4766,47.3901,47.3901,40800.0
2010-11-15 13:50:00,65.69,65.75,65.68,65.74,13800.0,47.3901,47.4333,47.3828,47.4261,13800.0
2010-11-15 13:55:00,65.73,65.73,65.68,65.69,11900.0,47.4189,47.4189,47.3828,47.3901,11900.0
2010-11-15 14:00:00,65.69,65.75,65.65,65.75,92100.0,47.3901,47.4333,47.3612,47.4333,92100.0
2010-11-15 14:05:00,65.74,65.82,65.71,65.75,124400.0,47.4261,47.4838,47.4045,47.4333,124400.0
2010-11-15 14:10:00,65.74,65.79,65.66,65.69,45500.0,47.4261,47.4622,47.3684,47.3901,45500.0
2010-11-15 14:15:00,65.68,65.72,65.62,65.63,16600.0,47.3828,47.4117,47.3396,47.3468,16600.0
2010-11-15 14:20:00,65.64,65.69,65.6,65.61,31800.0,47.354,47.3901,47.3251,47.3323,31800.0
2010-11-15 14:25:00,65.62,65.65,65.6,65.61,14900.0,47.3396,47.3612,47.3251,47.3323,14900.0
2010-11-15 14:30:00,65.62,65.64,65.56,65.58,27600.0,47.3396,47.354,47.2963,47.3107,27600.0
2010-11-15 14:35:00,65.59,65.66,65.57,65.65,27500.0,47.3179,47.3684,47.3035,47.3612,27500.0
2010-11-15 14:40:00,65.65,65.7,65.64,65.69,23100.0,47.3612,47.3973,47.354,47.3901,23100.0
2010-11-15 14:45:00,65.69,65.73,65.69,65.7,55400.0,47.3901,47.4189,47.3901,47.3973,55400.0
2010-11-15 14:50:00,65.7,65.73,65.7,65.71,15600.0,47.3973,47.4189,47.3973,47.4045,15600.0
2010-11-15 14:55:00,65.72,65.76,65.7,65.76,31100.0,47.4117,47.4406,47.3973,47.4406,31100.0
2010-11-15 15:00:00,65.76,65.77,65.73,65.75,39500.0,47.4406,47.4478,47.4189,47.4333,39500.0
2010-11-15 15:05:00,65.75,65.76,65.72,65.76,33100.0,47.4333,47.4406,47.4117,47.4406,33100.0
2010-11-15 15:10:00,65.76,65.77,65.74,65.75,27800.0,47.4406,47.4478,47.4261,47.4333,27800.0
2010-11-15 15:15:00,65.75,65.75,65.63,65.7,80100.0,47.4333,47.4333,47.3468,47.3973,80100.0
2010-11-15 15:20:00,65.7,65.71,65.62,65.63,38700.0,47.3973,47.4045,47.3396,47.3468,38700.0
2010-11-15 15:25:00,65.63,65.67,65.58,65.65,41700.0,47.3468,47.3756,47.3107,47.3612,41700.0
2010-11-15 15:30:00,65.65,65.7,65.62,65.65,41700.0,47.3612,47.3973,47.3396,47.3612,41700.0
2010-11-15 15:35:00,65.64,65.66,65.6,65.66,39700.0,47.354,47.3684,47.3251,47.3684,39700.0
2010-11-15 15:40:00,65.66,65.71,65.65,65.68,47900.0,47.3684,47.4045,47.3612,47.3828,47900.0
2010-11-15 15:45:00,65.68,65.68,65.56,65.57,75300.0,47.3828,47.3828,47.2963,47.3035,75300.0
2010-11-15 15:50:00,65.56,65.57,65.47,65.48,63400.0,47.2963,47.3035,47.2313,47.2386,63400.0
2010-11-15 15:55:00,65.49,65.55,65.48,65.48,129000.0,47.2458,47.2891,47.2386,47.2386,129000.0
2010-11-16 09:30:00,65.19,65.45,65.14,65.36,40700.0,47.0293,47.2169,46.9933,47.152,40700.0
2010-11-16 09:35:00,65.4,65.77,65.39,65.73,42600.0,47.1808,47.4478,47.1736,47.4189,42600.0
2010-11-16 09:40:00,65.76,65.79,65.49,65.53,40400.0,47.4406,47.4622,47.2458,47.2746,40400.0
2010-11-16 09:45:00,65.51,65.52,65.38,65.44,44900.0,47.2602,47.2674,47.1664,47.2097,44900.0
2010-11-16 09:50:00,65.44,65.57,65.41,65.42,65000.0,47.2097,47.3035,47.1881,47.1953,65000.0
2010-11-16 09:55:00,65.44,65.46,65.3,65.41,42000.0,47.2097,47.2241,47.1087,47.1881,42000.0
2010-11-16 10:00:00,65.46,65.51,65.32,65.45,57600.0,47.2241,47.2602,47.1231,47.2169,57600.0
2010-11-16 10:05:00,65.47,65.51,65.37,65.51,17700.0,47.2313,47.2602,47.1592,47.2602,17700.0
2010-11-16 10:10:00,65.51,65.54,65.32,65.47,33100.0,47.2602,47.2818,47.1231,47.2313,33100.0
2010-11-16 10:15:00,65.45,65.46,65.38,65.42,21000.0,47.2169,47.2241,47.1664,47.1953,21000.0
2010-11-16 10:20:00,65.42,65.43,65.29,65.33,20200.0,47.1953,47.2025,47.1015,47.1303,20200.0
2010-11-16 10:25:00,65.33,65.41,65.3,65.34,20100.0,47.1303,47.1881,47.1087,47.1376,20100.0
2010-11-16 10:30:00,65.31,65.31,65.09,65.15,26700.0,47.1159,47.1159,46.9572,47.0005,26700.0
2010-11-16 10:35:00,65.15,65.17,65.07,65.15,42900.0,47.0005,47.0149,46.9428,47.0005,42900.0
2010-11-16 10:40:00,65.14,65.15,65.07,65.11,27500.0,46.9933,47.0005,46.9428,46.9716,27500.0
2010-11-16 10:45:00,65.11,65.11,65.03,65.07,20700.0,46.9716,46.9716,46.9139,46.9428,20700.0
2010-11-16 10:50:00,65.07,65.11,65.04,65.06,11600.0,46.9428,46.9716,46.9211,46.9356,11600.0
2010-11-16 10:55:00,65.06,65.06,64.96,65.01,22500.0,46.9356,46.9356,46.8634,46.8995,22500.0
2010-11-16 11:00:00,65.0,65.05,64.96,64.96,22600.0,46.8923,46.9283,46.8634,46.8634,22600.0
2010-11-16 11:05:00,64.96,65.0,64.8,64.8,42500.0,46.8634,46.8923,46.748,46.748,42500.0
2010-11-16 11:10:00,64.8,64.91,64.79,64.87,26300.0,46.748,46.8273,46.7408,46.7985,26300.0
2010-11-16 11:15:00,64.86,64.88,64.7,64.72,32500.0,46.7913,46.8057,46.6758,46.6903,32500.0
2010-11-16 11:20:00,64.72,64.84,64.71,64.79,19500.0,46.6903,46.7768,46.6831,46.7408,19500.0
2010-11-16 11:25:00,64.79,64.81,64.71,64.76,13900.0,46.7408,46.7552,46.6831,46.7191,13900.0
2010-11-16 11:30:00,64.77,64.83,64.71,64.72,19700.0,46.7263,46.7696,46.6831,46.6903,19700.0
2010-11-16 11:35:00,64.7,64.71,64.57,64.64,22900.0,46.6758,46.6831,46.5821,46.6326,22900.0
2010-11-16 11:40:00,64.64,64.74,64.64,64.7,82200.0,46.6326,46.7047,46.6326,46.6758,82200.0
2010-11-16 11:45:00,64.71,64.82,64.68,64.74,94900.0,46.6831,46.7624,46.6614,46.7047,94900.0
2010-11-16 11:50:00,64.74,64.81,64.73,64.8,30900.0,46.7047,46.7552,46.6975,46.748,30900.0
2010-11-16 11:55:00,64.8,64.85,64.74,64.8,24600.0,46.748,46.7841,46.7047,46.748,24600.0
2010-11-16 12:00:00,64.8,64.95,64.74,64.93,45700.0,46.748,46.8562,46.7047,46.8418,45700.0
2010-11-16 12:05:00,64.91,65.02,64.86,65.01,45600.0,46.8273,46.9067,46.7913,46.8995,45600.0
2010-11-16 12:10:00,65.0,65.03,64.82,64.94,31500.0,46.8923,46.9139,46.7624,46.849,31500.0
2010-11-16 12:15:00,64.94,64.96,64.87,64.87,10500.0,46.849,46.8634,46.7985,46.7985,10500.0
2010-11-16 12:20:00,64.86,64.93,64.83,64.85,14900.0,46.7913,46.8418,46.7696,46.7841,14900.0
2010-11-16 12:25:00,64.85,64.9,64.8,64.82,11200.0,46.7841,46.8201,46.748,46.7624,11200.0
2010-11-16 12:30:00,64.82,64.86,64.75,64.83,24600.0,46.7624,46.7913,46.7119,46.7696,24600.0
2010-11-16 12:35:00,64.82,64.84,64.76,64.81,17400.0,46.7624,46.7768,46.7191,46.7552,17400.0
2010-11-16 12:40:00,64.81,64.83,64.73,64.81,20500.0,46.7552,46.7696,46.6975,46.7552,20500.0
2010-11-16 12:45:00,64.78,64.79,64.71,64.77,15800.0,46.7336,46.7408,46.6831,46.7263,15800.0
2010-11-16 12:50:00,64.78,64.87,64.77,64.87,26200.0,46.7336,46.7985,46.7263,46.7985,26200.0
2010-11-16 12:55:00,64.87,64.97,64.84,64.92,35600.0,46.7985,46.8706,46.7768,46.8346,35600.0
2010-11-16 13:00:00,64.92,64.97,64.87,64.89,19200.0,46.8346,46.8706,46.7985,46.8129,19200.0
2010-11-16 13:05:00,64.88,64.88,64.85,64.86,6000.0,46.8057,46.8057,46.7841,46.7913,6000.0
2010-11-16 13:10:00,64.86,64.88,64.8,64.81,15800.0,46.7913,46.8057,46.748,46.7552,15800.0
2010-11-16 13:15:00,64.83,64.83,64.74,64.78,29800.0,46.7696,46.7696,46.7047,46.7336,29800.0
2010-11-16 13:20:00,64.78,64.84,64.75,64.81,10400.0,46.7336,46.7768,46.7119,46.7552,10400.0
2010-11-16 13:25:00,64.81,64.95,64.81,64.89,21800.0,46.7552,46.8562,46.7552,46.8129,21800.0
2010-11-16 13:30:00,64.89,64.92,64.83,64.84,12500.0,46.8129,46.8346,46.7696,46.7768,12500.0
2010-11-16 13:35:00,64.85,64.95,64.83,64.94,21500.0,46.7841,46.8562,46.7696,46.849,21500.0
2010-11-16 13:40:00,64.94,64.94,64.86,64.89,17500.0,46.849,46.849,46.7913,46.8129,17500.0
2010-11-16 13:45:00,64.88,64.9,64.82,64.83,25800.0,46.8057,46.8201,46.7624,46.7696,25800.0
2010-11-16 13:50:00,64.83,64.89,64.81,64.89,16400.0,46.7696,46.8129,46.7552,46.8129,16400.0
2010-11-16 13:55:00,64.89,64.93,64.88,64.89,35500.0,46.8129,46.8418,46.8057,46.8129,35500.0
2010-11-16 14:00:00,64.9,65.45,64.9,65.43,269400.0,46.8201,47.2169,46.8201,47.2025,269400.0
2010-11-16 14:05:00,65.42,66.4,65.4,65.93,933500.0,47.1953,47.9023,47.1808,47.5632,933500.0
2010-11-16 14:10:00,65.93,66.17,65.75,66.1,631100.0,47.5632,47.7363,47.4333,47.6858,631100.0
2010-11-16 14:15:00,66.11,66.33,65.93,66.06,423700.0,47.6931,47.8518,47.5632,47.657,423700.0
2010-11-16 14:20:00,66.1,66.1,65.85,65.91,172300.0,47.6858,47.6858,47.5055,47.5488,172300.0
2010-11-16 14:25:00,65.92,65.94,65.75,65.82,100000.0,47.556,47.5704,47.4333,47.4838,100000.0
2010-11-16 14:30:00,65.82,65.87,65.75,65.8,60000.0,47.4838,47.5199,47.4333,47.4694,60000.0
2010-11-16 14:35:00,65.81,65.89,65.7,65.79,169800.0,47.4766,47.5343,47.3973,47.4622,169800.0
2010-11-16 14:40:00,65.77,65.97,65.74,65.95,138200.0,47.4478,47.5921,47.4261,47.5776,138200.0
2010-11-16 14:45:00,65.95,66.05,65.86,66.0,90400.0,47.5776,47.6498,47.5127,47.6137,90400.0
2010-11-16 14:50:00,66.0,66.01,65.89,65.97,69600.0,47.6137,47.6209,47.5343,47.5921,69600.0
2010-11-16 14:55:00,65.96,66.04,65.92,65.96,77400.0,47.5848,47.6426,47.556,47.5848,77400.0
2010-11-16 15:00:00,65.96,65.96,65.83,65.83,65000.0,47.5848,47.5848,47.4911,47.4911,65000.0
2010-11-16 15:05:00,65.83,65.84,65.74,65.77,74400.0,47.4911,47.4983,47.4261,47.4478,74400.0
2010-11-16 15:10:00,65.78,65.79,65.61,65.61,93100.0,47.455,47.4622,47.3323,47.3323,93100.0
2010-11-16 15:15:00,65.62,65.75,65.58,65.71,117700.0,47.3396,47.4333,47.3107,47.4045,117700.0
2010-11-16 15:20:00,65.7,65.74,65.63,65.71,53500.0,47.3973,47.4261,47.3468,47.4045,53500.0
2010-11-16 15:25:00,65.72,65.8,65.7,65.74,65100.0,47.4117,47.4694,47.3973,47.4261,65100.0
2010-11-16 15:30:00,65.73,65.86,65.73,65.79,100100.0,47.4189,47.5127,47.4189,47.4622,100100.0
2010-11-16 15:35:00,65.79,65.79,65.59,65.62,84100.0,47.4622,47.4622,47.3179,47.3396,84100.0
2010-11-16 15:40:00,65.63,65.83,65.62,65.79,102400.0,47.3468,47.4911,47.3396,47.4622,102400.0
2010-11-16 15:45:00,65.79,65.83,65.73,65.74,78400.0,47.4622,47.4911,47.4189,47.4261,78400.0
2010-11-16 15:50:00,65.73,65.76,65.67,65.71,132900.0,47.4189,47.4406,47.3756,47.4045,132900.0
2010-11-16 15:55:00,65.7,65.78,65.7,65.74,202400.0,47.3973,47.455,47.3973,47.4261,202400.0
2010-11-17 09:30:00,66.03,66.48,66.02,66.48,267900.0,47.6353,47.96,47.6281,47.96,267900.0
2010-11-17 09:35:00,66.48,66.69,66.4,66.67,144800.0,47.96,48.1115,47.9023,48.097,144800.0
2010-11-17 09:40:00,66.67,66.99,66.65,66.97,221400.0,48.097,48.3279,48.0826,48.3135,221400.0
2010-11-17 09:45:00,66.97,66.97,66.66,66.66,235800.0,48.3135,48.3135,48.0898,48.0898,235800.0
2010-11-17 09:50:00,66.68,66.86,66.64,66.86,89900.0,48.1043,48.2341,48.0754,48.2341,89900.0
2010-11-17 09:55:00,66.82,66.91,66.71,66.85,71600.0,48.2053,48.2702,48.1259,48.2269,71600.0
2010-11-17 10:00:00,66.85,66.88,66.61,66.88,127300.0,48.2269,48.2485,48.0538,48.2485,127300.0
2010-11-17 10:05:00,66.87,67.12,66.82,67.05,206300.0,48.2413,48.4217,48.2053,48.3712,206300.0
2010-11-17 10:10:00,67.07,67.13,66.97,67.04,151300.0,48.3856,48.4289,48.3135,48.364,151300.0
2010-11-17 10:15:00,67.04,67.04,66.75,66.84,107100.0,48.364,48.364,48.1548,48.2197,107100.0
2010-11-17 10:20:00,66.84,66.97,66.77,66.77,69800.0,48.2197,48.3135,48.1692,48.1692,69800.0
2010-11-17 10:25:00,66.77,66.81,66.65,66.71,45000.0,48.1692,48.198,48.0826,48.1259,45000.0
2010-11-17 10:30:00,66.71,66.73,66.55,66.57,82200.0,48.1259,48.1403,48.0105,48.0249,82200.0
2010-11-17 10:35:00,66.56,66.58,66.45,66.49,76000.0,48.0177,48.0321,47.9383,47.9672,76000.0
2010-11-17 10:40:00,66.49,66.64,66.47,66.57,96600.0,47.9672,48.0754,47.9528,48.0249,96600.0
2010-11-17 10:45:00,66.57,66.66,66.51,66.54,57100.0,48.0249,48.0898,47.9816,48.0033,57100.0
2010-11-17 10:50:00,66.55,66.68,66.51,66.64,80900.0,48.0105,48.1043,47.9816,48.0754,80900.0
2010-11-17 10:55:00,66.63,66.64,66.48,66.51,58200.0,48.0682,48.0754,47.96,47.9816,58200.0
2010-11-17 11:00:00,66.51,66.51,66.4,66.47,69000.0,47.9816,47.9816,47.9023,47.9528,69000.0
2010-11-17 11:05:00,66.47,66.5,66.4,66.41,25700.0,47.9528,47.9744,47.9023,47.9095,25700.0
2010-11-17 11:10:00,66.41,66.43,66.32,66.35,55300.0,47.9095,47.9239,47.8445,47.8662,55300.0
2010-11-17 11:15:00,66.37,66.38,66.32,66.36,25500.0,47.8806,47.8878,47.8445,47.8734,25500.0
2010-11-17 11:20:00,66.36,66.37,66.3,66.3,32900.0,47.8734,47.8806,47.8301,47.8301,32900.0
2010-11-17 11:25:00,66.3,66.47,66.3,66.41,29000.0,47.8301,47.9528,47.8301,47.9095,29000.0
2010-11-17 11:30:00,66.41,66.44,66.32,66.33,25200.0,47.9095,47.9311,47.8445,47.8518,25200.0
2010-11-17 11:35:00,66.33,66.53,66.33,66.39,55700.0,47.8518,47.996,47.8518,47.895,55700.0
2010-11-17 11:40:00,66.39,66.51,66.37,66.5,23700.0,47.895,47.9816,47.8806,47.9744,23700.0
2010-11-17 11:45:00,66.5,66.55,66.49,66.52,30400.0,47.9744,48.0105,47.9672,47.9888,30400.0
2010-11-17 11:50:00,66.53,66.6,66.5,66.54,21700.0,47.996,48.0465,47.9744,48.0033,21700.0
2010-11-17 11:55:00,66.54,66.6,66.52,66.52,15400.0,48.0033,48.0465,47.9888,47.9888,15400.0
2010-11-17 12:00:00,66.52,66.64,66.52,66.55,47200.0,47.9888,48.0754,47.9888,48.0105,47200.0
2010-11-17 12:05:00,66.55,66.58,66.5,66.5,31500.0,48.0105,48.0321,47.9744,47.9744,31500.0
2010-11-17 12:10:00,66.5,66.57,66.5,66.51,52700.0,47.9744,48.0249,47.9744,47.9816,52700.0
2010-11-17 12:15:00,66.51,66.55,66.49,66.53,28000.0,47.9816,48.0105,47.9672,47.996,28000.0
2010-11-17 12:20:00,66.52,66.57,66.52,66.55,14600.0,47.9888,48.0249,47.9888,48.0105,14600.0
2010-11-17 12:25:00,66.56,66.57,66.49,66.52,19800.0,48.0177,48.0249,47.9672,47.9888,19800.0
2010-11-17 12:30:00,66.51,66.52,66.44,66.52,21800.0,47.9816,47.9888,47.9311,47.9888,21800.0
2010-11-17 12:35:00,66.51,66.51,66.42,66.44,23900.0,47.9816,47.9816,47.9167,47.9311,23900.0
2010-11-17 12:40:00,66.43,66.44,66.4,66.44,15900.0,47.9239,47.9311,47.9023,47.9311,15900.0
2010-11-17 12:45:00,66.44,66.45,66.42,66.43,16600.0,47.9311,47.9383,47.9167,47.9239,16600.0
2010-11-17 12:50:00,66.44,66.48,66.43,66.44,17600.0,47.9311,47.96,47.9239,47.9311,17600.0
2010-11-17 12:55:00,66.44,66.52,66.42,66.51,28000.0,47.9311,47.9888,47.9167,47.9816,28000.0
2010-11-17 13:00:00,66.5,66.52,66.5,66.51,33200.0,47.9744,47.9888,47.9744,47.9816,33200.0
2010-11-17 13:05:00,66.52,66.54,66.5,66.52,37000.0,47.9888,48.0033,47.9744,47.9888,37000.0
2010-11-17 13:10:00,66.52,66.56,66.52,66.54,17500.0,47.9888,48.0177,47.9888,48.0033,17500.0
2010-11-17 13:15:00,66.55,66.77,66.53,66.76,79900.0,48.0105,48.1692,47.996,48.162,79900.0
2010-11-17 13:20:00,66.76,66.8,66.69,66.72,28400.0,48.162,48.1908,48.1115,48.1331,28400.0
2010-11-17 13:25:00,66.72,66.87,66.72,66.83,40900.0,48.1331,48.2413,48.1331,48.2125,40900.0
2010-11-17 13:30:00,66.83,66.89,66.82,66.88,35300.0,48.2125,48.2558,48.2053,48.2485,35300.0
2010-11-17 13:35:00,66.89,66.92,66.88,66.89,31900.0,48.2558,48.2774,48.2485,48.2558,31900.0
2010-11-17 13:40:00,66.89,66.94,66.86,66.88,29700.0,48.2558,48.2918,48.2341,48.2485,29700.0
2010-11-17 13:45:00,66.89,66.96,66.86,66.96,42900.0,48.2558,48.3063,48.2341,48.3063,42900.0
2010-11-17 13:50:00,66.95,67.03,66.93,66.97,59200.0,48.299,48.3568,48.2846,48.3135,59200.0
2010-11-17 13:55:00,66.96,67.05,66.96,67.04,35600.0,48.3063,48.3712,48.3063,48.364,35600.0
2010-11-17 14:00:00,67.03,67.05,67.0,67.02,28100.0,48.3568,48.3712,48.3351,48.3495,28100.0
2010-11-17 14:05:00,67.03,67.06,67.0,67.02,44600.0,48.3568,48.3784,48.3351,48.3495,44600.0
2010-11-17 14:10:00,67.02,67.1,67.02,67.08,60700.0,48.3495,48.4073,48.3495,48.3928,60700.0
2010-11-17 14:15:00,67.08,67.1,67.04,67.07,37700.0,48.3928,48.4073,48.364,48.3856,37700.0
2010-11-17 14:20:00,67.07,67.07,67.01,67.03,41800.0,48.3856,48.3856,48.3423,48.3568,41800.0
2010-11-17 14:25:00,67.02,67.04,66.94,66.95,38600.0,48.3495,48.364,48.2918,48.299,38600.0
2010-11-17 14:30:00,66.96,66.98,66.91,66.93,25100.0,48.3063,48.3207,48.2702,48.2846,25100.0
2010-11-17 14:35:00,66.92,66.99,66.91,66.94,34900.0,48.2774,48.3279,48.2702,48.2918,34900.0
2010-11-17 14:40:00,66.94,66.96,66.89,66.9,35800.0,48.2918,48.3063,48.2558,48.263,35800.0
2010-11-17 14:45:00,66.9,66.96,66.89,66.89,54900.0,48.263,48.3063,48.2558,48.2558,54900.0
2010-11-17 14:50:00,66.89,66.92,66.86,66.87,30700.0,48.2558,48.2774,48.2341,48.2413,30700.0
2010-11-17 14:55:00,66.86,66.89,66.83,66.86,50700.0,48.2341,48.2558,48.2125,48.2341,50700.0
2010-11-17 15:00:00,66.86,66.87,66.8,66.81,45900.0,48.2341,48.2413,48.1908,48.198,45900.0
2010-11-17 15:05:00,66.81,66.82,66.66,66.68,92600.0,48.198,48.2053,48.0898,48.1043,92600.0
2010-11-17 15:10:00,66.67,66.77,66.64,66.74,60300.0,48.097,48.1692,48.0754,48.1475,60300.0
2010-11-17 15:15:00,66.74,66.84,66.73,66.81,73700.0,48.1475,48.2197,48.1403,48.198,73700.0
2010-11-17 15:20:00,66.8,66.81,66.76,66.79,57700.0,48.1908,48.198,48.162,48.1836,57700.0
2010-11-17 15:25:00,66.78,66.81,66.72,66.73,85300.0,48.1764,48.198,48.1331,48.1403,85300.0
2010-11-17 15:30:00,66.74,66.84,66.74,66.84,73900.0,48.1475,48.2197,48.1475,48.2197,73900.0
2010-11-17 15:35:00,66.84,66.89,66.81,66.89,75600.0,48.2197,48.2558,48.198,48.2558,75600.0
2010-11-17 15:40:00,66.89,66.97,66.89,66.94,77000.0,48.2558,48.3135,48.2558,48.2918,77000.0
2010-11-17 15:45:00,66.95,67.05,66.94,67.04,140100.0,48.299,48.3712,48.2918,48.364,140100.0
2010-11-17 15:50:00,67.04,67.12,67.04,67.06,180200.0,48.364,48.4217,48.364,48.3784,180200.0
2010-11-17 15:55:00,67.07,67.08,67.02,67.05,271100.0,48.3856,48.3928,48.3495,48.3712,271100.0
2010-11-18 09:30:00,67.25,67.37,67.2,67.34,126500.0,48.5155,48.602,48.4794,48.5804,126500.0
2010-11-18 09:35:00,67.34,67.45,67.27,67.43,100000.0,48.5804,48.6598,48.5299,48.6453,100000.0
2010-11-18 09:40:00,67.43,67.49,67.24,67.36,69900.0,48.6453,48.6886,48.5083,48.5948,69900.0
2010-11-18 09:45:00,67.37,67.39,67.28,67.28,44000.0,48.602,48.6165,48.5371,48.5371,44000.0
2010-11-18 09:50:00,67.28,67.28,67.12,67.13,40600.0,48.5371,48.5371,48.4217,48.4289,40600.0
2010-11-18 09:55:00,67.14,67.15,66.99,66.99,72000.0,48.4361,48.4433,48.3279,48.3279,72000.0
2010-11-18 10:00:00,67.06,67.21,66.93,66.96,117100.0,48.3784,48.4866,48.2846,48.3063,117100.0
2010-11-18 10:05:00,66.97,67.05,66.96,67.02,82400.0,48.3135,48.3712,48.3063,48.3495,82400.0
2010-11-18 10:10:00,67.03,67.18,67.01,67.16,79900.0,48.3568,48.465,48.3423,48.4505,79900.0
2010-11-18 10:15:00,67.16,67.21,67.09,67.12,49900.0,48.4505,48.4866,48.4,48.4217,49900.0
2010-11-18 10:20:00,67.13,67.16,67.1,67.13,28200.0,48.4289,48.4505,48.4073,48.4289,28200.0
2010-11-18 10:25:00,67.13,67.24,67.09,67.21,39700.0,48.4289,48.5083,48.4,48.4866,39700.0
2010-11-18 10:30:00,67.2,67.2,67.08,67.1,40500.0,48.4794,48.4794,48.3928,48.4073,40500.0
2010-11-18 10:35:00,67.11,67.11,67.06,67.08,29100.0,48.4145,48.4145,48.3784,48.3928,29100.0
2010-11-18 10:40:00,67.07,67.07,66.93,66.96,33400.0,48.3856,48.3856,48.2846,48.3063,33400.0
2010-11-18 10:45:00,66.95,66.96,66.9,66.92,43200.0,48.299,48.3063,48.263,48.2774,43200.0
2010-11-18 10:50:00,66.93,66.96,66.81,66.85,66400.0,48.2846,48.3063,48.198,48.2269,66400.0
2010-11-18 10:55:00,66.85,66.87,66.78,66.8,28600.0,48.2269,48.2413,48.1764,48.1908,28600.0
2010-11-18 11:00:00,66.81,66.91,66.81,66.88,33200.0,48.198,48.2702,48.198,48.2485,33200.0
2010-11-18 11:05:00,66.88,66.88,66.73,66.79,35500.0,48.2485,48.2485,48.1403,48.1836,35500.0
2010-11-18 11:10:00,66.79,66.82,66.67,66.75,48200.0,48.1836,48.2053,48.097,48.1548,48200.0
2010-11-18 11:15:00,66.74,66.76,66.66,66.71,38000.0,48.1475,48.162,48.0898,48.1259,38000.0
2010-11-18 11:20:00,66.71,66.73,66.66,66.66,33600.0,48.1259,48.1403,48.0898,48.0898,33600.0
2010-11-18 11:25:00,66.66,66.66,66.55,66.6,50600.0,48.0898,48.0898,48.0105,48.0465,50600.0
2010-11-18 11:30:00,66.6,66.63,66.59,66.61,51000.0,48.0465,48.0682,48.0393,48.0538,51000.0
2010-11-18 11:35:00,66.6,66.61,66.53,66.54,38800.0,48.0465,48.0538,47.996,48.0033,38800.0
2010-11-18 11:40:00,66.54,66.55,66.51,66.52,41100.0,48.0033,48.0105,47.9816,47.9888,41100.0
2010-11-18 11:45:00,66.52,66.53,66.43,66.51,37600.0,47.9888,47.996,47.9239,47.9816,37600.0
2010-11-18 11:50:00,66.52,66.59,66.52,66.55,76100.0,47.9888,48.0393,47.9888,48.0105,76100.0
2010-11-18 11:55:00,66.54,66.6,66.5,66.57,31300.0,48.0033,48.0465,47.9744,48.0249,31300.0
2010-11-18 12:00:00,66.58,66.61,66.55,66.59,24100.0,48.0321,48.0538,48.0105,48.0393,24100.0
2010-11-18 12:05:00,66.59,66.61,66.53,66.55,45800.0,48.0393,48.0538,47.996,48.0105,45800.0
2010-11-18 12:10:00,66.54,66.57,66.5,66.51,29400.0,48.0033,48.0249,47.9744,47.9816,29400.0
2010-11-18 12:15:00,66.5,66.59,66.5,66.57,23000.0,47.9744,48.0393,47.9744,48.0249,23000.0
2010-11-18 12:20:00,66.57,66.59,66.55,66.57,18300.0,48.0249,48.0393,48.0105,48.0249,18300.0
2010-11-18 12:25:00,66.57,66.63,66.56,66.63,14200.0,48.0249,48.0682,48.0177,48.0682,14200.0
2010-11-18 12:30:00,66.63,66.67,66.61,66.67,12400.0,48.0682,48.097,48.0538,48.097,12400.0
2010-11-18 12:35:00,66.68,66.71,66.61,66.66,27500.0,48.1043,48.1259,48.0538,48.0898,27500.0
2010-11-18 12:40:00,66.66,66.75,66.65,66.74,28000.0,48.0898,48.1548,48.0826,48.1475,28000.0
2010-11-18 12:45:00,66.74,66.75,66.69,66.73,14800.0,48.1475,48.1548,48.1115,48.1403,14800.0
2010-11-18 12:50:00,66.73,66.76,66.7,66.71,27800.0,48.1403,48.162,48.1187,48.1259,27800.0
2010-11-18 12:55:00,66.71,66.8,66.7,66.78,19000.0,48.1259,48.1908,48.1187,48.1764,19000.0
2010-11-18 13:00:00,66.78,66.8,66.75,66.8,9500.0,48.1764,48.1908,48.1548,48.1908,9500.0
2010-11-18 13:05:00,66.8,66.89,66.8,66.84,30000.0,48.1908,48.2558,48.1908,48.2197,30000.0
2010-11-18 13:10:00,66.84,66.91,66.83,66.91,77600.0,48.2197,48.2702,48.2125,48.2702,77600.0
2010-11-18 13:15:00,66.91,66.96,66.88,66.95,59300.0,48.2702,48.3063,48.2485,48.299,59300.0
2010-11-18 13:20:00,66.96,66.98,66.93,66.95,27500.0,48.3063,48.3207,48.2846,48.299,27500.0
2010-11-18 13:25:00,66.96,66.97,66.85,66.85,32300.0,48.3063,48.3135,48.2269,48.2269,32300.0
2010-11-18 13:30:00,66.85,66.85,66.69,66.71,30900.0,48.2269,48.2269,48.1115,48.1259,30900.0
2010-11-18 13:35:00,66.7,66.7,66.66,66.67,17400.0,48.1187,48.1187,48.0898,48.097,17400.0
2010-11-18 13:40:00,66.67,66.67,66.58,66.63,39100.0,48.097,48.097,48.0321,48.0682,39100.0
2010-11-18 13:45:00,66.63,66.63,66.6,66.6,9200.0,48.0682,48.0682,48.0465,48.0465,9200.0
2010-11-18 13:50:00,66.61,66.63,66.56,66.57,22800.0,48.0538,48.0682,48.0177,48.0249,22800.0
2010-11-18 13:55:00,66.56,66.57,66.52,66.56,20100.0,48.0177,48.0249,47.9888,48.0177,20100.0
2010-11-18 14:00:00,66.57,66.59,66.54,66.59,15400.0,48.0249,48.0393,48.0033,48.0393,15400.0
2010-11-18 14:05:00,66.59,66.61,66.57,66.6,25000.0,48.0393,48.0538,48.0249,48.0465,25000.0
2010-11-18 14:10:00,66.6,66.6,66.52,66.53,19700.0,48.0465,48.0465,47.9888,47.996,19700.0
2010-11-18 14:15:00,66.53,66.57,66.51,66.57,25300.0,47.996,48.0249,47.9816,48.0249,25300.0
2010-11-18 14:20:00,66.56,66.57,66.49,66.5,25300.0,48.0177,48.0249,47.9672,47.9744,25300.0
2010-11-18 14:25:00,66.51,66.52,66.48,66.48,21600.0,47.9816,47.9888,47.96,47.96,21600.0
2010-11-18 14:30:00,66.47,66.5,66.45,66.49,28700.0,47.9528,47.9744,47.9383,47.9672,28700.0
2010-11-18 14:35:00,66.49,66.55,66.49,66.55,19900.0,47.9672,48.0105,47.9672,48.0105,19900.0
2010-11-18 14:40:00,66.55,66.55,66.5,66.5,16400.0,48.0105,48.0105,47.9744,47.9744,16400.0
2010-11-18 14:45:00,66.51,66.62,66.51,66.61,39500.0,47.9816,48.061,47.9816,48.0538,39500.0
2010-11-18 14:50:00,66.61,66.61,66.54,66.57,27200.0,48.0538,48.0538,48.0033,48.0249,27200.0
2010-11-18 14:55:00,66.57,66.63,66.54,66.54,19700.0,48.0249,48.0682,48.0033,48.0033,19700.0
2010-11-18 15:00:00,66.53,66.58,66.53,66.56,23100.0,47.996,48.0321,47.996,48.0177,23100.0
2010-11-18 15:05:00,66.56,66.58,66.55,66.56,19900.0,48.0177,48.0321,48.0105,48.0177,19900.0
2010-11-18 15:10:00,66.57,66.57,66.52,66.52,13600.0,48.0249,48.0249,47.9888,47.9888,13600.0
2010-11-18 15:15:00,66.52,66.53,66.5,66.51,14700.0,47.9888,47.996,47.9744,47.9816,14700.0
2010-11-18 15:20:00,66.5,66.5,66.43,66.43,32200.0,47.9744,47.9744,47.9239,47.9239,32200.0
2010-11-18 15:25:00,66.43,66.49,66.42,66.46,43800.0,47.9239,47.9672,47.9167,47.9455,43800.0
2010-11-18 15:30:00,66.46,66.48,66.44,66.46,38400.0,47.9455,47.96,47.9311,47.9455,38400.0
2010-11-18 15:35:00,66.45,66.46,66.35,66.39,51800.0,47.9383,47.9455,47.8662,47.895,51800.0
2010-11-18 15:40:00,66.39,66.39,66.32,66.39,60200.0,47.895,47.895,47.8445,47.895,60200.0
2010-11-18 15:45:00,66.39,66.45,66.39,66.43,91300.0,47.895,47.9383,47.895,47.9239,91300.0
2010-11-18 15:50:00,66.43,66.51,66.43,66.48,100900.0,47.9239,47.9816,47.9239,47.96,100900.0
2010-11-18 15:55:00,66.47,66.48,66.38,66.4,113500.0,47.9528,47.96,47.8878,47.9023,113500.0
2010-11-19 09:30:00,66.26,66.35,66.12,66.25,446400.0,47.8013,47.8662,47.7003,47.7941,446400.0
2010-11-19 09:35:00,66.25,66.56,66.25,66.52,29100.0,47.7941,48.0177,47.7941,47.9888,29100.0
2010-11-19 09:40:00,66.51,66.63,66.5,66.63,32600.0,47.9816,48.0682,47.9744,48.0682,32600.0
2010-11-19 09:45:00,66.63,66.66,66.48,66.56,39900.0,48.0682,48.0898,47.96,48.0177,39900.0
2010-11-19 09:50:00,66.55,66.58,66.45,66.56,25200.0,48.0105,48.0321,47.9383,48.0177,25200.0
2010-11-19 09:55:00,66.56,66.62,66.55,66.57,19700.0,48.0177,48.061,48.0105,48.0249,19700.0
2010-11-19 10:00:00,66.57,66.62,66.46,66.6,14800.0,48.0249,48.061,47.9455,48.0465,14800.0
2010-11-19 10:05:00,66.6,66.6,66.44,66.48,22900.0,48.0465,48.0465,47.9311,47.96,22900.0
2010-11-19 10:10:00,66.49,66.58,66.49,66.53,11700.0,47.9672,48.0321,47.9672,47.996,11700.0
2010-11-19 10:15:00,66.53,66.53,66.47,66.51,17300.0,47.996,47.996,47.9528,47.9816,17300.0
2010-11-19 10:20:00,66.51,66.51,66.4,66.43,13500.0,47.9816,47.9816,47.9023,47.9239,13500.0
2010-11-19 10:25:00,66.43,66.46,66.41,66.43,23600.0,47.9239,47.9455,47.9095,47.9239,23600.0
2010-11-19 10:30:00,66.44,66.48,66.41,66.48,15200.0,47.9311,47.96,47.9095,47.96,15200.0
2010-11-19 10:35:00,66.47,66.48,66.39,66.45,24800.0,47.9528,47.96,47.895,47.9383,24800.0
2010-11-19 10:40:00,66.45,66.6,66.45,66.58,15900.0,47.9383,48.0465,47.9383,48.0321,15900.0
2010-11-19 10:45:00,66.59,66.65,66.59,66.63,14300.0,48.0393,48.0826,48.0393,48.0682,14300.0
2010-11-19 10:50:00,66.64,66.68,66.64,66.67,12600.0,48.0754,48.1043,48.0754,48.097,12600.0
2010-11-19 10:55:00,66.66,66.7,66.64,66.65,24700.0,48.0898,48.1187,48.0754,48.0826,24700.0
2010-11-19 11:00:00,66.65,66.72,66.65,66.72,13900.0,48.0826,48.1331,48.0826,48.1331,13900.0
2010-11-19 11:05:00,66.71,66.72,66.68,66.71,12900.0,48.1259,48.1331,48.1043,48.1259,12900.0
2010-11-19 11:10:00,66.71,66.71,66.64,66.66,15400.0,48.1259,48.1259,48.0754,48.0898,15400.0
2010-11-19 11:15:00,66.66,66.66,66.62,66.63,6900.0,48.0898,48.0898,48.061,48.0682,6900.0
2010-11-19 11:20:00,66.64,66.64,66.59,66.59,9200.0,48.0754,48.0754,48.0393,48.0393,9200.0
2010-11-19 11:25:00,66.59,66.59,66.55,66.57,13800.0,48.0393,48.0393,48.0105,48.0249,13800.0
2010-11-19 11:30:00,66.55,66.56,66.51,66.53,17300.0,48.0105,48.0177,47.9816,47.996,17300.0
2010-11-19 11:35:00,66.53,66.53,66.51,66.51,11700.0,47.996,47.996,47.9816,47.9816,11700.0
2010-11-19 11:40:00,66.52,66.55,66.5,66.51,20900.0,47.9888,48.0105,47.9744,47.9816,20900.0
2010-11-19 11:45:00,66.5,66.52,66.47,66.49,19900.0,47.9744,47.9888,47.9528,47.9672,19900.0
2010-11-19 11:50:00,66.49,66.5,66.48,66.48,7100.0,47.9672,47.9744,47.96,47.96,7100.0
2010-11-19 11:55:00,66.48,66.48,66.43,66.44,13400.0,47.96,47.96,47.9239,47.9311,13400.0
2010-11-19 12:00:00,66.45,66.46,66.43,66.43,5700.0,47.9383,47.9455,47.9239,47.9239,5700.0
2010-11-19 12:05:00,66.43,66.46,66.43,66.46,11900.0,47.9239,47.9455,47.9239,47.9455,11900.0
2010-11-19 12:10:00,66.47,66.47,66.45,66.45,6300.0,47.9528,47.9528,47.9383,47.9383,6300.0
2010-11-19 12:15:00,66.46,66.48,66.46,66.48,5100.0,47.9455,47.96,47.9455,47.96,5100.0
2010-11-19 12:20:00,66.48,66.51,66.47,66.51,16000.0,47.96,47.9816,47.9528,47.9816,16000.0
2010-11-19 12:25:00,66.5,66.52,66.49,66.49,5200.0,47.9744,47.9888,47.9672,47.9672,5200.0
2010-11-19 12:30:00,66.49,66.49,66.43,66.46,10200.0,47.9672,47.9672,47.9239,47.9455,10200.0
2010-11-19 12:35:00,66.45,66.48,66.45,66.48,6300.0,47.9383,47.96,47.9383,47.96,6300.0
2010-11-19 12:40:00,66.47,66.51,66.47,66.5,12300.0,47.9528,47.9816,47.9528,47.9744,12300.0
2010-11-19 12:45:00,66.51,66.53,66.5,66.52,5400.0,47.9816,47.996,47.9744,47.9888,5400.0
2010-11-19 12:50:00,66.52,66.52,66.5,66.5,8400.0,47.9888,47.9888,47.9744,47.9744,8400.0
2010-11-19 12:55:00,66.5,66.55,66.5,66.55,13300.0,47.9744,48.0105,47.9744,48.0105,13300.0
2010-11-19 13:00:00,66.55,66.57,66.51,66.55,12300.0,48.0105,48.0249,47.9816,48.0105,12300.0
2010-11-19 13:05:00,66.55,66.55,66.54,66.54,8700.0,48.0105,48.0105,48.0033,48.0033,8700.0
2010-11-19 13:10:00,66.54,66.56,66.52,66.52,10600.0,48.0033,48.0177,47.9888,47.9888,10600.0
2010-11-19 13:15:00,66.51,66.53,66.5,66.51,23600.0,47.9816,47.996,47.9744,47.9816,23600.0
2010-11-19 13:20:00,66.5,66.5,66.46,66.48,10700.0,47.9744,47.9744,47.9455,47.96,10700.0
2010-11-19 13:25:00,66.47,66.49,66.47,66.49,3600.0,47.9528,47.9672,47.9528,47.9672,3600.0
2010-11-19 13:30:00,66.49,66.49,66.48,66.49,5800.0,47.9672,47.9672,47.96,47.9672,5800.0
2010-11-19 13:35:00,66.49,66.49,66.48,66.48,7400.0,47.9672,47.9672,47.96,47.96,7400.0
2010-11-19 13:40:00,66.48,66.49,66.46,66.46,12800.0,47.96,47.9672,47.9455,47.9455,12800.0
2010-11-19 13:45:00,66.47,66.47,66.46,66.46,6400.0,47.9528,47.9528,47.9455,47.9455,6400.0
2010-11-19 13:50:00,66.47,66.47,66.45,66.46,8300.0,47.9528,47.9528,47.9383,47.9455,8300.0
2010-11-19 13:55:00,66.45,66.5,66.45,66.47,30100.0,47.9383,47.9744,47.9383,47.9528,30100.0
2010-11-19 14:00:00,66.48,66.53,66.46,66.51,20500.0,47.96,47.996,47.9455,47.9816,20500.0
2010-11-19 14:05:00,66.53,66.61,66.53,66.61,18400.0,47.996,48.0538,47.996,48.0538,18400.0
2010-11-19 14:10:00,66.6,66.62,66.59,66.61,14000.0,48.0465,48.061,48.0393,48.0538,14000.0
2010-11-19 14:15:00,66.61,66.62,66.53,66.55,24500.0,48.0538,48.061,47.996,48.0105,24500.0
2010-11-19 14:20:00,66.54,66.54,66.5,66.52,21800.0,48.0033,48.0033,47.9744,47.9888,21800.0
2010-11-19 14:25:00,66.51,66.52,66.49,66.5,16500.0,47.9816,47.9888,47.9672,47.9744,16500.0
2010-11-19 14:30:00,66.5,66.52,66.47,66.5,25900.0,47.9744,47.9888,47.9528,47.9744,25900.0
2010-11-19 14:35:00,66.5,66.56,66.5,66.56,13100.0,47.9744,48.0177,47.9744,48.0177,13100.0
2010-11-19 14:40:00,66.55,66.6,66.55,66.58,9000.0,48.0105,48.0465,48.0105,48.0321,9000.0
2010-11-19 14:45:00,66.58,66.59,66.54,66.56,25600.0,48.0321,48.0393,48.0033,48.0177,25600.0
2010-11-19 14:50:00,66.56,66.57,66.55,66.57,4800.0,48.0177,48.0249,48.0105,48.0249,4800.0
2010-11-19 14:55:00,66.57,66.6,66.55,66.57,35700.0,48.0249,48.0465,48.0105,48.0249,35700.0
2010-11-19 15:00:00,66.58,66.6,66.55,66.57,28900.0,48.0321,48.0465,48.0105,48.0249,28900.0
2010-11-19 15:05:00,66.57,66.58,66.56,66.58,11800.0,48.0249,48.0321,48.0177,48.0321,11800.0
2010-11-19 15:10:00,66.57,66.61,66.53,66.54,46300.0,48.0249,48.0538,47.996,48.0033,46300.0
2010-11-19 15:15:00,66.53,66.59,66.53,66.58,24400.0,47.996,48.0393,47.996,48.0321,24400.0
2010-11-19 15:20:00,66.59,66.61,66.58,66.59,21400.0,48.0393,48.0538,48.0321,48.0393,21400.0
2010-11-19 15:25:00,66.59,66.6,66.56,66.57,9500.0,48.0393,48.0465,48.0177,48.0249,9500.0
2010-11-19 15:30:00,66.57,66.58,66.51,66.51,40200.0,48.0249,48.0321,47.9816,47.9816,40200.0
2010-11-19 15:35:00,66.52,66.52,66.48,66.5,28500.0,47.9888,47.9888,47.96,47.9744,28500.0
2010-11-19 15:40:00,66.49,66.51,66.49,66.5,25000.0,47.9672,47.9816,47.9672,47.9744,25000.0
2010-11-19 15:45:00,66.5,66.53,66.49,66.51,98200.0,47.9744,47.996,47.9672,47.9816,98200.0
2010-11-19 15:50:00,66.51,66.55,66.5,66.53,57700.0,47.9816,48.0105,47.9744,47.996,57700.0
2010-11-19 15:55:00,66.53,66.56,66.47,66.55,162800.0,47.996,48.0177,47.9528,48.0105,162800.0
2010-11-22 09:30:00,66.3,66.37,66.18,66.33,48400.0,47.8301,47.8806,47.7436,47.8518,48400.0
2010-11-22 09:35:00,66.33,66.66,66.33,66.64,34800.0,47.8518,48.0898,47.8518,48.0754,34800.0
2010-11-22 09:40:00,66.65,66.67,66.52,66.55,35000.0,48.0826,48.097,47.9888,48.0105,35000.0
2010-11-22 09:45:00,66.53,66.53,66.44,66.5,29100.0,47.996,47.996,47.9311,47.9744,29100.0
2010-11-22 09:50:00,66.51,66.55,66.46,66.47,27000.0,47.9816,48.0105,47.9455,47.9528,27000.0
2010-11-22 09:55:00,66.49,66.55,66.45,66.52,38100.0,47.9672,48.0105,47.9383,47.9888,38100.0
2010-11-22 10:00:00,66.53,66.64,66.53,66.64,25400.0,47.996,48.0754,47.996,48.0754,25400.0
2010-11-22 10:05:00,66.64,66.75,66.63,66.65,26000.0,48.0754,48.1548,48.0682,48.0826,26000.0
2010-11-22 10:10:00,66.65,66.78,66.63,66.78,16200.0,48.0826,48.1764,48.0682,48.1764,16200.0
2010-11-22 10:15:00,66.77,66.81,66.75,66.76,22300.0,48.1692,48.198,48.1548,48.162,22300.0
2010-11-22 10:20:00,66.75,66.79,66.67,66.78,25600.0,48.1548,48.1836,48.097,48.1764,25600.0
2010-11-22 10:25:00,66.77,66.82,66.76,66.76,80700.0,48.1692,48.2053,48.162,48.162,80700.0
2010-11-22 10:30:00,66.78,66.78,66.66,66.73,49800.0,48.1764,48.1764,48.0898,48.1403,49800.0
2010-11-22 10:35:00,66.73,66.81,66.72,66.81,32100.0,48.1403,48.198,48.1331,48.198,32100.0
2010-11-22 10:40:00,66.8,66.89,66.79,66.86,67800.0,48.1908,48.2558,48.1836,48.2341,67800.0
2010-11-22 10:45:00,66.86,66.87,66.76,66.76,42800.0,48.2341,48.2413,48.162,48.162,42800.0
2010-11-22 10:50:00,66.77,66.79,66.74,66.76,22700.0,48.1692,48.1836,48.1475,48.162,22700.0
2010-11-22 10:55:00,66.75,66.78,66.7,66.72,27200.0,48.1548,48.1764,48.1187,48.1331,27200.0
2010-11-22 11:00:00,66.74,66.74,66.69,66.7,39200.0,48.1475,48.1475,48.1115,48.1187,39200.0
2010-11-22 11:05:00,66.72,66.77,66.71,66.76,15400.0,48.1331,48.1692,48.1259,48.162,15400.0
2010-11-22 11:10:00,66.76,66.83,66.71,66.82,19600.0,48.162,48.2125,48.1259,48.2053,19600.0
2010-11-22 11:15:00,66.8,66.95,66.78,66.92,32100.0,48.1908,48.299,48.1764,48.2774,32100.0
2010-11-22 11:20:00,66.92,66.96,66.9,66.95,57400.0,48.2774,48.3063,48.263,48.299,57400.0
2010-11-22 11:25:00,66.94,66.96,66.89,66.89,27700.0,48.2918,48.3063,48.2558,48.2558,27700.0
2010-11-22 11:30:00,66.89,66.89,66.85,66.86,22800.0,48.2558,48.2558,48.2269,48.2341,22800.0
2010-11-22 11:35:00,66.86,66.92,66.81,66.9,57300.0,48.2341,48.2774,48.198,48.263,57300.0
2010-11-22 11:40:00,66.9,66.94,66.86,66.92,8700.0,48.263,48.2918,48.2341,48.2774,8700.0
2010-11-22 11:45:00,66.91,66.94,66.9,66.93,11100.0,48.2702,48.2918,48.263,48.2846,11100.0
2010-11-22 11:50:00,66.93,66.94,66.87,66.88,27700.0,48.2846,48.2918,48.2413,48.2485,27700.0
2010-11-22 11:55:00,66.9,66.9,66.85,66.86,7200.0,48.263,48.263,48.2269,48.2341,7200.0
2010-11-22 12:00:00,66.86,66.88,66.83,66.83,29500.0,48.2341,48.2485,48.2125,48.2125,29500.0
2010-11-22 12:05:00,66.83,66.9,66.83,66.86,29300.0,48.2125,48.263,48.2125,48.2341,29300.0
2010-11-22 12:10:00,66.86,66.91,66.84,66.9,32500.0,48.2341,48.2702,48.2197,48.263,32500.0
2010-11-22 12:15:00,66.91,66.95,66.89,66.95,15600.0,48.2702,48.299,48.2558,48.299,15600.0
2010-11-22 12:20:00,66.95,66.99,66.92,66.92,38700.0,48.299,48.3279,48.2774,48.2774,38700.0
2010-11-22 12:25:00,66.92,66.93,66.68,66.68,30600.0,48.2774,48.2846,48.1043,48.1043,30600.0
2010-11-22 12:30:00,66.68,66.75,66.58,66.73,38400.0,48.1043,48.1548,48.0321,48.1403,38400.0
2010-11-22 12:35:00,66.73,66.75,66.68,66.75,20300.0,48.1403,48.1548,48.1043,48.1548,20300.0
2010-11-22 12:40:00,66.75,66.81,66.72,66.76,14200.0,48.1548,48.198,48.1331,48.162,14200.0
2010-11-22 12:45:00,66.76,66.78,66.67,66.72,28300.0,48.162,48.1764,48.097,48.1331,28300.0
2010-11-22 12:50:00,66.71,66.79,66.65,66.72,23800.0,48.1259,48.1836,48.0826,48.1331,23800.0
2010-11-22 12:55:00,66.72,66.74,66.68,66.71,20300.0,48.1331,48.1475,48.1043,48.1259,20300.0
2010-11-22 13:00:00,66.7,66.78,66.69,66.76,21700.0,48.1187,48.1764,48.1115,48.162,21700.0
2010-11-22 13:05:00,66.75,66.76,66.71,66.75,17000.0,48.1548,48.162,48.1259,48.1548,17000.0
2010-11-22 13:10:00,66.74,66.81,66.73,66.77,27100.0,48.1475,48.198,48.1403,48.1692,27100.0
2010-11-22 13:15:00,66.78,66.85,66.76,66.84,20700.0,48.1764,48.2269,48.162,48.2197,20700.0
2010-11-22 13:20:00,66.83,66.83,66.74,66.82,18600.0,48.2125,48.2125,48.1475,48.2053,18600.0
2010-11-22 13:25:00,66.82,66.82,66.78,66.78,14200.0,48.2053,48.2053,48.1764,48.1764,14200.0
2010-11-22 13:30:00,66.8,66.88,66.79,66.86,18000.0,48.1908,48.2485,48.1836,48.2341,18000.0
2010-11-22 13:35:00,66.87,66.91,66.84,66.91,13600.0,48.2413,48.2702,48.2197,48.2702,13600.0
2010-11-22 13:40:00,66.91,66.92,66.88,66.88,13700.0,48.2702,48.2774,48.2485,48.2485,13700.0
2010-11-22 13:45:00,66.89,66.9,66.85,66.85,15700.0,48.2558,48.263,48.2269,48.2269,15700.0
2010-11-22 13:50:00,66.85,66.98,66.84,66.91,53200.0,48.2269,48.3207,48.2197,48.2702,53200.0
2010-11-22 13:55:00,66.92,66.94,66.89,66.94,10800.0,48.2774,48.2918,48.2558,48.2918,10800.0
2010-11-22 14:00:00,66.94,66.98,66.91,66.96,17000.0,48.2918,48.3207,48.2702,48.3063,17000.0
2010-11-22 14:05:00,66.95,66.97,66.92,66.97,9400.0,48.299,48.3135,48.2774,48.3135,9400.0
2010-11-22 14:10:00,66.97,67.03,66.96,67.01,25400.0,48.3135,48.3568,48.3063,48.3423,25400.0
2010-11-22 14:15:00,67.01,67.11,67.0,67.03,24800.0,48.3423,48.4145,48.3351,48.3568,24800.0
2010-11-22 14:20:00,67.04,67.11,67.04,67.06,18200.0,48.364,48.4145,48.364,48.3784,18200.0
2010-11-22 14:25:00,67.06,67.07,67.03,67.06,15600.0,48.3784,48.3856,48.3568,48.3784,15600.0
2010-11-22 14:30:00,67.06,67.08,67.04,67.05,29700.0,48.3784,48.3928,48.364,48.3712,29700.0
2010-11-22 14:35:00,67.05,67.14,67.05,67.13,14100.0,48.3712,48.4361,48.3712,48.4289,14100.0
2010-11-22 14:40:00,67.13,67.16,67.1,67.15,32400.0,48.4289,48.4505,48.4073,48.4433,32400.0
2010-11-22 14:45:00,67.15,67.3,67.15,67.25,68000.0,48.4433,48.5515,48.4433,48.5155,68000.0
2010-11-22 14:50:00,67.25,67.34,67.23,67.31,55000.0,48.5155,48.5804,48.501,48.5588,55000.0
2010-11-22 14:55:00,67.31,67.33,67.19,67.21,52400.0,48.5588,48.5732,48.4722,48.4866,52400.0
2010-11-22 15:00:00,67.22,67.24,67.17,67.19,67900.0,48.4938,48.5083,48.4578,48.4722,67900.0
2010-11-22 15:05:00,67.2,67.3,67.2,67.28,27300.0,48.4794,48.5515,48.4794,48.5371,27300.0
2010-11-22 15:10:00,67.27,67.28,67.25,67.27,29100.0,48.5299,48.5371,48.5155,48.5299,29100.0
2010-11-22 15:15:00,67.26,67.3,67.23,67.25,38000.0,48.5227,48.5515,48.501,48.5155,38000.0
2010-11-22 15:20:00,67.26,67.32,67.25,67.3,19700.0,48.5227,48.566,48.5155,48.5515,19700.0
2010-11-22 15:25:00,67.31,67.31,67.22,67.25,32000.0,48.5588,48.5588,48.4938,48.5155,32000.0
2010-11-22 15:30:00,67.26,67.26,67.16,67.17,51200.0,48.5227,48.5227,48.4505,48.4578,51200.0
2010-11-22 15:35:00,67.17,67.26,67.14,67.24,50100.0,48.4578,48.5227,48.4361,48.5083,50100.0
2010-11-22 15:40:00,67.25,67.3,67.2,67.28,63300.0,48.5155,48.5515,48.4794,48.5371,63300.0
2010-11-22 15:45:00,67.27,67.31,67.26,67.29,63200.0,48.5299,48.5588,48.5227,48.5443,63200.0
2010-11-22 15:50:00,67.29,67.3,67.23,67.28,61200.0,48.5443,48.5515,48.501,48.5371,61200.0
2010-11-22 15:55:00,67.27,67.27,67.21,67.26,109000.0,48.5299,48.5299,48.4866,48.5227,109000.0
2010-11-23 09:30:00,66.9,67.07,66.8,66.97,64200.0,48.263,48.3856,48.1908,48.3135,64200.0
2010-11-23 09:35:00,66.96,67.01,66.92,66.93,41300.0,48.3063,48.3423,48.2774,48.2846,41300.0
2010-11-23 09:40:00,66.93,66.94,66.87,66.89,35300.0,48.2846,48.2918,48.2413,48.2558,35300.0
2010-11-23 09:45:00,66.89,66.89,66.69,66.69,27800.0,48.2558,48.2558,48.1115,48.1115,27800.0
2010-11-23 09:50:00,66.68,66.68,66.44,66.46,42700.0,48.1043,48.1043,47.9311,47.9455,42700.0
2010-11-23 09:55:00,66.47,66.61,66.4,66.47,43300.0,47.9528,48.0538,47.9023,47.9528,43300.0
2010-11-23 10:00:00,66.46,66.63,66.4,66.62,33000.0,47.9455,48.0682,47.9023,48.061,33000.0
2010-11-23 10:05:00,66.62,66.63,66.49,66.57,26200.0,48.061,48.0682,47.9672,48.0249,26200.0
2010-11-23 10:10:00,66.57,66.6,66.5,66.58,29700.0,48.0249,48.0465,47.9744,48.0321,29700.0
2010-11-23 10:15:00,66.59,66.59,66.48,66.5,52700.0,48.0393,48.0393,47.96,47.9744,52700.0
2010-11-23 10:20:00,66.51,66.54,66.41,66.45,47700.0,47.9816,48.0033,47.9095,47.9383,47700.0
2010-11-23 10:25:00,66.45,66.48,66.38,66.48,22500.0,47.9383,47.96,47.8878,47.96,22500.0
2010-11-23 10:30:00,66.48,66.5,66.42,66.43,21600.0,47.96,47.9744,47.9167,47.9239,21600.0
2010-11-23 10:35:00,66.42,66.59,66.42,66.58,33800.0,47.9167,48.0393,47.9167,48.0321,33800.0
2010-11-23 10:40:00,66.57,66.65,66.57,66.65,42000.0,48.0249,48.0826,48.0249,48.0826,42000.0
2010-11-23 10:45:00,66.67,66.73,66.67,66.7,53600.0,48.097,48.1403,48.097,48.1187,53600.0
2010-11-23 10:50:00,66.71,66.73,66.66,66.66,17600.0,48.1259,48.1403,48.0898,48.0898,17600.0
2010-11-23 10:55:00,66.66,66.73,66.63,66.72,17100.0,48.0898,48.1403,48.0682,48.1331,17100.0
2010-11-23 11:00:00,66.72,66.72,66.5,66.5,31800.0,48.1331,48.1331,47.9744,47.9744,31800.0
2010-11-23 11:05:00,66.51,66.57,66.44,66.54,26200.0,47.9816,48.0249,47.9311,48.0033,26200.0
2010-11-23 11:10:00,66.54,66.57,66.44,66.48,25500.0,48.0033,48.0249,47.9311,47.96,25500.0
2010-11-23 11:15:00,66.47,66.56,66.46,66.56,10800.0,47.9528,48.0177,47.9455,48.0177,10800.0
2010-11-23 11:20:00,66.56,66.57,66.44,66.49,17400.0,48.0177,48.0249,47.9311,47.9672,17400.0
2010-11-23 11:25:00,66.48,66.5,66.38,66.38,18900.0,47.96,47.9744,47.8878,47.8878,18900.0
2010-11-23 11:30:00,66.38,66.38,66.3,66.32,27700.0,47.8878,47.8878,47.8301,47.8445,27700.0
2010-11-23 11:35:00,66.31,66.45,66.27,66.41,34100.0,47.8373,47.9383,47.8085,47.9095,34100.0
2010-11-23 11:40:00,66.41,66.43,66.33,66.43,12100.0,47.9095,47.9239,47.8518,47.9239,12100.0
2010-11-23 11:45:00,66.44,66.48,66.41,66.45,41500.0,47.9311,47.96,47.9095,47.9383,41500.0
2010-11-23 11:50:00,66.45,66.51,66.44,66.46,20700.0,47.9383,47.9816,47.9311,47.9455,20700.0
2010-11-23 11:55:00,66.45,66.55,66.45,66.55,34700.0,47.9383,48.0105,47.9383,48.0105,34700.0
2010-11-23 12:00:00,66.54,66.57,66.54,66.54,19000.0,48.0033,48.0249,48.0033,48.0033,19000.0
2010-11-23 12:05:00,66.54,66.67,66.54,66.66,26400.0,48.0033,48.097,48.0033,48.0898,26400.0
2010-11-23 12:10:00,66.66,66.72,66.65,66.68,12400.0,48.0898,48.1331,48.0826,48.1043,12400.0
2010-11-23 12:15:00,66.68,66.69,66.64,66.68,19200.0,48.1043,48.1115,48.0754,48.1043,19200.0
2010-11-23 12:20:00,66.7,66.75,66.66,66.68,22200.0,48.1187,48.1548,48.0898,48.1043,22200.0
2010-11-23 12:25:00,66.68,66.68,66.66,66.67,23800.0,48.1043,48.1043,48.0898,48.097,23800.0
2010-11-23 12:30:00,66.68,66.69,66.63,66.65,29800.0,48.1043,48.1115,48.0682,48.0826,29800.0
2010-11-23 12:35:00,66.65,66.65,66.6,66.61,25000.0,48.0826,48.0826,48.0465,48.0538,25000.0
2010-11-23 12:40:00,66.61,66.69,66.61,66.69,19500.0,48.0538,48.1115,48.0538,48.1115,19500.0
2010-11-23 12:45:00,66.68,66.73,66.67,66.72,82200.0,48.1043,48.1403,48.097,48.1331,82200.0
2010-11-23 12:50:00,66.72,66.81,66.72,66.8,66400.0,48.1331,48.198,48.1331,48.1908,66400.0
2010-11-23 12:55:00,66.81,66.81,66.76,66.8,21100.0,48.198,48.198,48.162,48.1908,21100.0
2010-11-23 13:00:00,66.79,66.79,66.69,66.69,30600.0,48.1836,48.1836,48.1115,48.1115,30600.0
2010-11-23 13:05:00,66.69,66.71,66.6,66.6,17400.0,48.1115,48.1259,48.0465,48.0465,17400.0
2010-11-23 13:10:00,66.61,66.68,66.6,66.6,15500.0,48.0538,48.1043,48.0465,48.0465,15500.0
2010-11-23 13:15:00,66.59,66.61,66.53,66.61,43100.0,48.0393,48.0538,47.996,48.0538,43100.0
2010-11-23 13:20:00,66.6,66.67,66.58,66.65,17400.0,48.0465,48.097,48.0321,48.0826,17400.0
2010-11-23 13:25:00,66.65,66.76,66.65,66.74,17900.0,48.0826,48.162,48.0826,48.1475,17900.0
2010-11-23 13:30:00,66.74,66.79,66.74,66.78,19500.0,48.1475,48.1836,48.1475,48.1764,19500.0
2010-11-23 13:35:00,66.78,66.8,66.76,66.78,15400.0,48.1764,48.1908,48.162,48.1764,15400.0
2010-11-23 13:40:00,66.78,66.79,66.75,66.75,10900.0,48.1764,48.1836,48.1548,48.1548,10900.0
2010-11-23 13:45:00,66.75,66.75,66.69,66.71,17800.0,48.1548,48.1548,48.1115,48.1259,17800.0
2010-11-23 13:50:00,66.7,66.73,66.7,66.73,11000.0,48.1187,48.1403,48.1187,48.1403,11000.0
2010-11-23 13:55:00,66.73,66.75,66.69,66.74,23500.0,48.1403,48.1548,48.1115,48.1475,23500.0
2010-11-23 14:00:00,66.74,66.77,66.61,66.65,38000.0,48.1475,48.1692,48.0538,48.0826,38000.0
2010-11-23 14:05:00,66.64,66.67,66.62,66.64,10400.0,48.0754,48.097,48.061,48.0754,10400.0
2010-11-23 14:10:00,66.64,66.71,66.63,66.67,14200.0,48.0754,48.1259,48.0682,48.097,14200.0
2010-11-23 14:15:00,66.68,66.68,66.6,66.61,19000.0,48.1043,48.1043,48.0465,48.0538,19000.0
2010-11-23 14:20:00,66.6,66.65,66.58,66.61,17500.0,48.0465,48.0826,48.0321,48.0538,17500.0
2010-11-23 14:25:00,66.61,66.64,66.59,66.61,28000.0,48.0538,48.0754,48.0393,48.0538,28000.0
2010-11-23 14:30:00,66.61,66.67,66.59,66.67,24000.0,48.0538,48.097,48.0393,48.097,24000.0
2010-11-23 14:35:00,66.67,66.73,66.66,66.72,39800.0,48.097,48.1403,48.0898,48.1331,39800.0
2010-11-23 14:40:00,66.72,66.82,66.69,66.79,59900.0,48.1331,48.2053,48.1115,48.1836,59900.0
2010-11-23 14:45:00,66.78,66.81,66.76,66.8,32300.0,48.1764,48.198,48.162,48.1908,32300.0
2010-11-23 14:50:00,66.79,66.84,66.78,66.83,38600.0,48.1836,48.2197,48.1764,48.2125,38600.0
2010-11-23 14:55:00,66.83,66.83,66.79,66.81,32500.0,48.2125,48.2125,48.1836,48.198,32500.0
2010-11-23 15:00:00,66.81,66.81,66.71,66.75,48300.0,48.198,48.198,48.1259,48.1548,48300.0
2010-11-23 15:05:00,66.75,66.8,66.74,66.76,25000.0,48.1548,48.1908,48.1475,48.162,25000.0
2010-11-23 15:10:00,66.75,66.83,66.69,66.82,36800.0,48.1548,48.2125,48.1115,48.2053,36800.0
2010-11-23 15:15:00,66.82,66.83,66.76,66.81,41400.0,48.2053,48.2125,48.162,48.198,41400.0
2010-11-23 15:20:00,66.81,66.83,66.8,66.82,30200.0,48.198,48.2125,48.1908,48.2053,30200.0
2010-11-23 15:25:00,66.81,66.85,66.81,66.84,20600.0,48.198,48.2269,48.198,48.2197,20600.0
2010-11-23 15:30:00,66.85,66.85,66.82,66.82,91600.0,48.2269,48.2269,48.2053,48.2053,91600.0
2010-11-23 15:35:00,66.82,66.85,66.77,66.85,24300.0,48.2053,48.2269,48.1692,48.2269,24300.0
2010-11-23 15:40:00,66.85,66.87,66.79,66.79,64200.0,48.2269,48.2413,48.1836,48.1836,64200.0
2010-11-23 15:45:00,66.79,66.85,66.77,66.81,68200.0,48.1836,48.2269,48.1692,48.198,68200.0
2010-11-23 15:50:00,66.8,66.86,66.76,66.85,107900.0,48.1908,48.2341,48.162,48.2269,107900.0
2010-11-23 15:55:00,66.85,66.94,66.84,66.9,199500.0,48.2269,48.2918,48.2197,48.263,199500.0
2010-11-24 09:30:00,67.21,67.58,67.17,67.58,103500.0,48.4866,48.7535,48.4578,48.7535,103500.0
2010-11-24 09:35:00,67.57,67.58,67.43,67.5,53900.0,48.7463,48.7535,48.6453,48.6958,53900.0
2010-11-24 09:40:00,67.5,67.53,67.42,67.49,54000.0,48.6958,48.7175,48.6381,48.6886,54000.0
2010-11-24 09:45:00,67.53,67.63,67.44,67.45,56000.0,48.7175,48.7896,48.6525,48.6598,56000.0
2010-11-24 09:50:00,67.46,67.52,67.42,67.52,44000.0,48.667,48.7103,48.6381,48.7103,44000.0
2010-11-24 09:55:00,67.53,67.6,67.49,67.5,40600.0,48.7175,48.768,48.6886,48.6958,40600.0
2010-11-24 10:00:00,67.48,67.64,67.4,67.56,80600.0,48.6814,48.7968,48.6237,48.7391,80600.0
2010-11-24 10:05:00,67.56,67.65,67.56,67.58,48700.0,48.7391,48.804,48.7391,48.7535,48700.0
2010-11-24 10:10:00,67.58,67.58,67.46,67.46,38300.0,48.7535,48.7535,48.667,48.667,38300.0
2010-11-24 10:15:00,67.46,67.49,67.38,67.44,64600.0,48.667,48.6886,48.6093,48.6525,64600.0
2010-11-24 10:20:00,67.45,67.55,67.45,67.55,50900.0,48.6598,48.7319,48.6598,48.7319,50900.0
2010-11-24 10:25:00,67.55,67.72,67.55,67.65,47500.0,48.7319,48.8545,48.7319,48.804,47500.0
2010-11-24 10:30:00,67.65,67.78,67.63,67.67,78500.0,48.804,48.8978,48.7896,48.8185,78500.0
2010-11-24 10:35:00,67.67,67.75,67.66,67.73,32300.0,48.8185,48.8762,48.8113,48.8618,32300.0
2010-11-24 10:40:00,67.72,67.8,67.72,67.76,19900.0,48.8545,48.9123,48.8545,48.8834,19900.0
2010-11-24 10:45:00,67.77,67.88,67.76,67.79,56200.0,48.8906,48.97,48.8834,48.905,56200.0
2010-11-24 10:50:00,67.79,67.79,67.71,67.72,16900.0,48.905,48.905,48.8473,48.8545,16900.0
2010-11-24 10:55:00,67.71,67.81,67.71,67.79,14200.0,48.8473,48.9195,48.8473,48.905,14200.0
2010-11-24 11:00:00,67.79,67.83,67.71,67.79,54500.0,48.905,48.9339,48.8473,48.905,54500.0
2010-11-24 11:05:00,67.8,67.89,67.79,67.81,15200.0,48.9123,48.9772,48.905,48.9195,15200.0
2010-11-24 11:10:00,67.81,67.94,67.78,67.89,96100.0,48.9195,49.0132,48.8978,48.9772,96100.0
2010-11-24 11:15:00,67.89,68.0,67.86,67.99,121000.0,48.9772,49.0565,48.9555,49.0493,121000.0
2010-11-24 11:20:00,67.99,67.99,67.85,67.92,72200.0,49.0493,49.0493,48.9483,48.9988,72200.0
2010-11-24 11:25:00,67.92,67.95,67.91,67.91,25500.0,48.9988,49.0205,48.9916,48.9916,25500.0
2010-11-24 11:30:00,67.92,67.94,67.73,67.75,64300.0,48.9988,49.0132,48.8618,48.8762,64300.0
2010-11-24 11:35:00,67.74,67.76,67.64,67.76,30300.0,48.869,48.8834,48.7968,48.8834,30300.0
2010-11-24 11:40:00,67.77,67.8,67.72,67.75,14800.0,48.8906,48.9123,48.8545,48.8762,14800.0
2010-11-24 11:45:00,67.75,67.77,67.64,67.67,23900.0,48.8762,48.8906,48.7968,48.8185,23900.0
2010-11-24 11:50:00,67.67,67.7,67.64,67.66,15100.0,48.8185,48.8401,48.7968,48.8113,15100.0
2010-11-24 11:55:00,67.65,67.7,67.61,67.7,13200.0,48.804,48.8401,48.7752,48.8401,13200.0
2010-11-24 12:00:00,67.71,67.73,67.59,67.64,21700.0,48.8473,48.8618,48.7608,48.7968,21700.0
2010-11-24 12:05:00,67.64,67.65,67.61,67.65,7100.0,48.7968,48.804,48.7752,48.804,7100.0
2010-11-24 12:10:00,67.65,67.65,67.57,67.62,9100.0,48.804,48.804,48.7463,48.7824,9100.0
2010-11-24 12:15:00,67.63,67.67,67.56,67.57,12000.0,48.7896,48.8185,48.7391,48.7463,12000.0
2010-11-24 12:20:00,67.58,67.6,67.58,67.6,11700.0,48.7535,48.768,48.7535,48.768,11700.0
2010-11-24 12:25:00,67.61,67.61,67.55,67.56,18100.0,48.7752,48.7752,48.7319,48.7391,18100.0
2010-11-24 12:30:00,67.57,67.58,67.5,67.51,24900.0,48.7463,48.7535,48.6958,48.703,24900.0
2010-11-24 12:35:00,67.52,67.54,67.5,67.53,14900.0,48.7103,48.7247,48.6958,48.7175,14900.0
2010-11-24 12:40:00,67.54,67.56,67.43,67.44,25500.0,48.7247,48.7391,48.6453,48.6525,25500.0
2010-11-24 12:45:00,67.44,67.46,67.43,67.44,10000.0,48.6525,48.667,48.6453,48.6525,10000.0
2010-11-24 12:50:00,67.45,67.47,67.41,67.45,16400.0,48.6598,48.6742,48.6309,48.6598,16400.0
2010-11-24 12:55:00,67.45,67.48,67.4,67.41,18700.0,48.6598,48.6814,48.6237,48.6309,18700.0
2010-11-24 13:00:00,67.4,67.41,67.29,67.31,25500.0,48.6237,48.6309,48.5443,48.5588,25500.0
2010-11-24 13:05:00,67.31,67.39,67.31,67.38,4700.0,48.5588,48.6165,48.5588,48.6093,4700.0
2010-11-24 13:10:00,67.38,67.4,67.37,67.37,14100.0,48.6093,48.6237,48.602,48.602,14100.0
2010-11-24 13:15:00,67.37,67.39,67.36,67.38,15800.0,48.602,48.6165,48.5948,48.6093,15800.0
2010-11-24 13:20:00,67.38,67.5,67.38,67.44,18400.0,48.6093,48.6958,48.6093,48.6525,18400.0
2010-11-24 13:25:00,67.44,67.5,67.43,67.49,9300.0,48.6525,48.6958,48.6453,48.6886,9300.0
2010-11-24 13:30:00,67.5,67.5,67.39,67.4,23400.0,48.6958,48.6958,48.6165,48.6237,23400.0
2010-11-24 13:35:00,67.4,67.41,67.36,67.36,18900.0,48.6237,48.6309,48.5948,48.5948,18900.0
2010-11-24 13:40:00,67.37,67.39,67.35,67.36,14000.0,48.602,48.6165,48.5876,48.5948,14000.0
2010-11-24 13:45:00,67.36,67.4,67.35,67.35,16300.0,48.5948,48.6237,48.5876,48.5876,16300.0
2010-11-24 13:50:00,67.36,67.36,67.32,67.35,13000.0,48.5948,48.5948,48.566,48.5876,13000.0
2010-11-24 13:55:00,67.35,67.36,67.33,67.36,6800.0,48.5876,48.5948,48.5732,48.5948,6800.0
2010-11-24 14:00:00,67.36,67.4,67.34,67.4,9500.0,48.5948,48.6237,48.5804,48.6237,9500.0
2010-11-24 14:05:00,67.4,67.4,67.35,67.35,10400.0,48.6237,48.6237,48.5876,48.5876,10400.0
2010-11-24 14:10:00,67.36,67.37,67.31,67.37,12900.0,48.5948,48.602,48.5588,48.602,12900.0
2010-11-24 14:15:00,67.37,67.37,67.29,67.32,13200.0,48.602,48.602,48.5443,48.566,13200.0
2010-11-24 14:20:00,67.33,67.36,67.32,67.35,6300.0,48.5732,48.5948,48.566,48.5876,6300.0
2010-11-24 14:25:00,67.35,67.37,67.33,67.34,15800.0,48.5876,48.602,48.5732,48.5804,15800.0
2010-11-24 14:30:00,67.35,67.37,67.35,67.36,4800.0,48.5876,48.602,48.5876,48.5948,4800.0
2010-11-24 14:35:00,67.36,67.37,67.33,67.35,22000.0,48.5948,48.602,48.5732,48.5876,22000.0
2010-11-24 14:40:00,67.36,67.37,67.31,67.31,11900.0,48.5948,48.602,48.5588,48.5588,11900.0
2010-11-24 14:45:00,67.31,67.34,67.3,67.31,11900.0,48.5588,48.5804,48.5515,48.5588,11900.0
2010-11-24 14:50:00,67.31,67.32,67.29,67.31,24100.0,48.5588,48.566,48.5443,48.5588,24100.0
2010-11-24 14:55:00,67.32,67.36,67.32,67.32,25800.0,48.566,48.5948,48.566,48.566,25800.0
2010-11-24 15:00:00,67.32,67.41,67.3,67.41,29900.0,48.566,48.6309,48.5515,48.6309,29900.0
2010-11-24 15:05:00,67.42,67.43,67.39,67.42,18800.0,48.6381,48.6453,48.6165,48.6381,18800.0
2010-11-24 15:10:00,67.42,67.44,67.41,67.42,12600.0,48.6381,48.6525,48.6309,48.6381,12600.0
2010-11-24 15:15:00,67.41,67.43,67.4,67.41,14900.0,48.6309,48.6453,48.6237,48.6309,14900.0
2010-11-24 15:20:00,67.42,67.5,67.42,67.45,24800.0,48.6381,48.6958,48.6381,48.6598,24800.0
2010-11-24 15:25:00,67.45,67.49,67.45,67.47,11500.0,48.6598,48.6886,48.6598,48.6742,11500.0
2010-11-24 15:30:00,67.47,67.48,67.43,67.47,22300.0,48.6742,48.6814,48.6453,48.6742,22300.0
2010-11-24 15:35:00,67.48,67.52,67.47,67.52,15700.0,48.6814,48.7103,48.6742,48.7103,15700.0
2010-11-24 15:40:00,67.52,67.56,67.51,67.56,39500.0,48.7103,48.7391,48.703,48.7391,39500.0
2010-11-24 15:45:00,67.55,67.55,67.38,67.41,63200.0,48.7319,48.7319,48.6093,48.6309,63200.0
2010-11-24 15:50:00,67.4,67.49,67.4,67.48,54800.0,48.6237,48.6886,48.6237,48.6814,54800.0
2010-11-24 15:55:00,67.49,67.56,67.48,67.54,100300.0,48.6886,48.7391,48.6814,48.7247,100300.0
2010-11-26 09:30:00,67.07,67.47,67.03,67.37,45800.0,48.3856,48.6742,48.3568,48.602,45800.0
2010-11-26 09:35:00,67.36,67.39,67.19,67.23,39400.0,48.5948,48.6165,48.4722,48.501,39400.0
2010-11-26 09:40:00,67.18,67.4,67.15,67.28,43500.0,48.465,48.6237,48.4433,48.5371,43500.0
2010-11-26 09:45:00,67.26,67.43,67.25,67.35,24400.0,48.5227,48.6453,48.5155,48.5876,24400.0
2010-11-26 09:50:00,67.39,67.47,67.36,67.36,15200.0,48.6165,48.6742,48.5948,48.5948,15200.0
2010-11-26 09:55:00,67.35,67.4,67.32,67.38,35200.0,48.5876,48.6237,48.566,48.6093,35200.0
2010-11-26 10:00:00,67.36,67.39,67.27,67.28,20200.0,48.5948,48.6165,48.5299,48.5371,20200.0
2010-11-26 10:05:00,67.27,67.35,67.23,67.34,13900.0,48.5299,48.5876,48.501,48.5804,13900.0
2010-11-26 10:10:00,67.33,67.37,67.3,67.31,31700.0,48.5732,48.602,48.5515,48.5588,31700.0
2010-11-26 10:15:00,67.32,67.34,67.26,67.34,29500.0,48.566,48.5804,48.5227,48.5804,29500.0
2010-11-26 10:20:00,67.35,67.37,67.28,67.3,11200.0,48.5876,48.602,48.5371,48.5515,11200.0
2010-11-26 10:25:00,67.31,67.41,67.31,67.4,91800.0,48.5588,48.6309,48.5588,48.6237,91800.0
2010-11-26 10:30:00,67.39,67.44,67.33,67.35,19000.0,48.6165,48.6525,48.5732,48.5876,19000.0
2010-11-26 10:35:00,67.35,67.39,67.34,67.35,6700.0,48.5876,48.6165,48.5804,48.5876,6700.0
2010-11-26 10:40:00,67.36,67.39,67.34,67.35,6100.0,48.5948,48.6165,48.5804,48.5876,6100.0
2010-11-26 10:45:00,67.35,67.41,67.34,67.4,17900.0,48.5876,48.6309,48.5804,48.6237,17900.0
2010-11-26 10:50:00,67.39,67.4,67.35,67.36,15200.0,48.6165,48.6237,48.5876,48.5948,15200.0
2010-11-26 10:55:00,67.36,67.38,67.35,67.36,11900.0,48.5948,48.6093,48.5876,48.5948,11900.0
2010-11-26 11:00:00,67.36,67.38,67.35,67.35,12300.0,48.5948,48.6093,48.5876,48.5876,12300.0
2010-11-26 11:05:00,67.36,67.36,67.31,67.35,9300.0,48.5948,48.5948,48.5588,48.5876,9300.0
2010-11-26 11:10:00,67.36,67.38,67.34,67.36,14000.0,48.5948,48.6093,48.5804,48.5948,14000.0
2010-11-26 11:15:00,67.36,67.37,67.35,67.35,10500.0,48.5948,48.602,48.5876,48.5876,10500.0
2010-11-26 11:20:00,67.35,67.37,67.35,67.37,4800.0,48.5876,48.602,48.5876,48.602,4800.0
2010-11-26 11:25:00,67.37,67.37,67.3,67.33,13100.0,48.602,48.602,48.5515,48.5732,13100.0
2010-11-26 11:30:00,67.34,67.36,67.29,67.29,6600.0,48.5804,48.5948,48.5443,48.5443,6600.0
2010-11-26 11:35:00,67.29,67.29,67.25,67.27,9700.0,48.5443,48.5443,48.5155,48.5299,9700.0
2010-11-26 11:40:00,67.26,67.27,67.21,67.21,20100.0,48.5227,48.5299,48.4866,48.4866,20100.0
2010-11-26 11:45:00,67.22,67.28,67.21,67.28,9800.0,48.4938,48.5371,48.4866,48.5371,9800.0
2010-11-26 11:50:00,67.27,67.29,67.25,67.29,8300.0,48.5299,48.5443,48.5155,48.5443,8300.0
2010-11-26 11:55:00,67.29,67.33,67.29,67.33,12900.0,48.5443,48.5732,48.5443,48.5732,12900.0
2010-11-26 12:00:00,67.33,67.36,67.3,67.31,16700.0,48.5732,48.5948,48.5515,48.5588,16700.0
2010-11-26 12:05:00,67.32,67.36,67.31,67.34,12100.0,48.566,48.5948,48.5588,48.5804,12100.0
2010-11-26 12:10:00,67.34,67.4,67.34,67.39,9100.0,48.5804,48.6237,48.5804,48.6165,9100.0
2010-11-26 12:15:00,67.39,67.4,67.33,67.39,16500.0,48.6165,48.6237,48.5732,48.6165,16500.0
2010-11-26 12:20:00,67.4,67.41,67.39,67.41,13800.0,48.6237,48.6309,48.6165,48.6309,13800.0
2010-11-26 12:25:00,67.41,67.45,67.38,67.38,17100.0,48.6309,48.6598,48.6093,48.6093,17100.0
2010-11-26 12:30:00,67.38,67.39,67.32,67.34,24300.0,48.6093,48.6165,48.566,48.5804,24300.0
2010-11-26 12:35:00,67.35,67.36,67.33,67.33,18000.0,48.5876,48.5948,48.5732,48.5732,18000.0
2010-11-26 12:40:00,67.35,67.36,67.31,67.32,23000.0,48.5876,48.5948,48.5588,48.566,23000.0
2010-11-26 12:45:00,67.32,67.34,67.32,67.34,27500.0,48.566,48.5804,48.566,48.5804,27500.0
2010-11-26 12:50:00,67.34,67.34,67.28,67.29,24200.0,48.5804,48.5804,48.5371,48.5443,24200.0
2010-11-26 12:55:00,67.29,67.3,67.22,67.23,32800.0,48.5443,48.5515,48.4938,48.501,32800.0
2010-11-29 09:30:00,66.84,67.0,66.76,66.84,66700.0,48.2197,48.3351,48.162,48.2197,66700.0
2010-11-29 09:35:00,66.85,66.88,66.76,66.81,24100.0,48.2269,48.2485,48.162,48.198,24100.0
2010-11-29 09:40:00,66.82,66.82,66.74,66.77,23300.0,48.2053,48.2053,48.1475,48.1692,23300.0
2010-11-29 09:45:00,66.78,66.86,66.74,66.78,19400.0,48.1764,48.2341,48.1475,48.1764,19400.0
2010-11-29 09:50:00,66.79,66.81,66.64,66.64,22200.0,48.1836,48.198,48.0754,48.0754,22200.0
2010-11-29 09:55:00,66.63,66.63,66.41,66.5,48700.0,48.0682,48.0682,47.9095,47.9744,48700.0
2010-11-29 10:00:00,66.5,66.56,66.37,66.52,40300.0,47.9744,48.0177,47.8806,47.9888,40300.0
2010-11-29 10:05:00,66.52,66.6,66.5,66.55,23500.0,47.9888,48.0465,47.9744,48.0105,23500.0
2010-11-29 10:10:00,66.55,66.59,66.48,66.52,38600.0,48.0105,48.0393,47.96,47.9888,38600.0
2010-11-29 10:15:00,66.52,66.61,66.5,66.59,25700.0,47.9888,48.0538,47.9744,48.0393,25700.0
2010-11-29 10:20:00,66.59,66.63,66.51,66.52,20000.0,48.0393,48.0682,47.9816,47.9888,20000.0
2010-11-29 10:25:00,66.52,66.53,66.37,66.44,25900.0,47.9888,47.996,47.8806,47.9311,25900.0
2010-11-29 10:30:00,66.44,66.6,66.41,66.55,25100.0,47.9311,48.0465,47.9095,48.0105,25100.0
2010-11-29 10:35:00,66.55,66.61,66.55,66.61,11100.0,48.0105,48.0538,48.0105,48.0538,11100.0
2010-11-29 10:40:00,66.61,66.61,66.55,66.57,22100.0,48.0538,48.0538,48.0105,48.0249,22100.0
2010-11-29 10:45:00,66.58,66.6,66.54,66.57,14900.0,48.0321,48.0465,48.0033,48.0249,14900.0
2010-11-29 10:50:00,66.57,66.66,66.55,66.56,16800.0,48.0249,48.0898,48.0105,48.0177,16800.0
2010-11-29 10:55:00,66.55,66.55,66.44,66.47,23600.0,48.0105,48.0105,47.9311,47.9528,23600.0
2010-11-29 11:00:00,66.48,66.51,66.43,66.49,17500.0,47.96,47.9816,47.9239,47.9672,17500.0
2010-11-29 11:05:00,66.49,66.53,66.43,66.47,20100.0,47.9672,47.996,47.9239,47.9528,20100.0
2010-11-29 11:10:00,66.48,66.59,66.44,66.59,14600.0,47.96,48.0393,47.9311,48.0393,14600.0
2010-11-29 11:15:00,66.59,66.61,66.49,66.51,55500.0,48.0393,48.0538,47.9672,47.9816,55500.0
2010-11-29 11:20:00,66.51,66.68,66.51,66.53,68400.0,47.9816,48.1043,47.9816,47.996,68400.0
2010-11-29 11:25:00,66.52,66.65,66.46,66.6,62700.0,47.9888,48.0826,47.9455,48.0465,62700.0
2010-11-29 11:30:00,66.6,66.63,66.53,66.55,17200.0,48.0465,48.0682,47.996,48.0105,17200.0
2010-11-29 11:35:00,66.54,66.59,66.49,66.49,10200.0,48.0033,48.0393,47.9672,47.9672,10200.0
2010-11-29 11:40:00,66.48,66.49,66.41,66.43,17000.0,47.96,47.9672,47.9095,47.9239,17000.0
2010-11-29 11:45:00,66.44,66.48,66.42,66.44,12200.0,47.9311,47.96,47.9167,47.9311,12200.0
2010-11-29 11:50:00,66.43,66.51,66.41,66.49,11100.0,47.9239,47.9816,47.9095,47.9672,11100.0
2010-11-29 11:55:00,66.49,66.51,66.46,66.49,8700.0,47.9672,47.9816,47.9455,47.9672,8700.0
2010-11-29 12:00:00,66.49,66.55,66.49,66.53,12900.0,47.9672,48.0105,47.9672,47.996,12900.0
2010-11-29 12:05:00,66.52,66.59,66.52,66.58,12200.0,47.9888,48.0393,47.9888,48.0321,12200.0
2010-11-29 12:10:00,66.59,66.61,66.57,66.61,24000.0,48.0393,48.0538,48.0249,48.0538,24000.0
2010-11-29 12:15:00,66.6,66.68,66.6,66.67,15700.0,48.0465,48.1043,48.0465,48.097,15700.0
2010-11-29 12:20:00,66.67,66.72,66.66,66.69,16700.0,48.097,48.1331,48.0898,48.1115,16700.0
2010-11-29 12:25:00,66.7,66.71,66.68,66.69,11100.0,48.1187,48.1259,48.1043,48.1115,11100.0
2010-11-29 12:30:00,66.7,66.72,66.69,66.69,8900.0,48.1187,48.1331,48.1115,48.1115,8900.0
2010-11-29 12:35:00,66.69,66.7,66.67,66.67,10700.0,48.1115,48.1187,48.097,48.097,10700.0
2010-11-29 12:40:00,66.68,66.72,66.68,66.69,20800.0,48.1043,48.1331,48.1043,48.1115,20800.0
2010-11-29 12:45:00,66.7,66.71,66.62,66.66,13500.0,48.1187,48.1259,48.061,48.0898,13500.0
2010-11-29 12:50:00,66.66,66.69,66.62,66.68,27700.0,48.0898,48.1115,48.061,48.1043,27700.0
2010-11-29 12:55:00,66.68,66.68,66.66,66.66,11300.0,48.1043,48.1043,48.0898,48.0898,11300.0
2010-11-29 13:00:00,66.66,66.69,66.66,66.68,15900.0,48.0898,48.1115,48.0898,48.1043,15900.0
2010-11-29 13:05:00,66.67,66.69,66.61,66.67,32100.0,48.097,48.1115,48.0538,48.097,32100.0
2010-11-29 13:10:00,66.66,66.68,66.57,66.57,13100.0,48.0898,48.1043,48.0249,48.0249,13100.0
2010-11-29 13:15:00,66.56,66.56,66.53,66.53,10100.0,48.0177,48.0177,47.996,47.996,10100.0
2010-11-29 13:20:00,66.53,66.54,66.5,66.53,28200.0,47.996,48.0033,47.9744,47.996,28200.0
2010-11-29 13:25:00,66.53,66.54,66.5,66.51,35600.0,47.996,48.0033,47.9744,47.9816,35600.0
2010-11-29 13:30:00,66.51,66.51,66.41,66.41,28800.0,47.9816,47.9816,47.9095,47.9095,28800.0
2010-11-29 13:35:00,66.41,66.43,66.33,66.35,24600.0,47.9095,47.9239,47.8518,47.8662,24600.0
2010-11-29 13:40:00,66.35,66.45,66.34,66.44,16400.0,47.8662,47.9383,47.859,47.9311,16400.0
2010-11-29 13:45:00,66.45,66.5,66.39,66.48,27800.0,47.9383,47.9744,47.895,47.96,27800.0
2010-11-29 13:50:00,66.49,66.52,66.48,66.51,15700.0,47.9672,47.9888,47.96,47.9816,15700.0
2010-11-29 13:55:00,66.51,66.55,66.5,66.51,23700.0,47.9816,48.0105,47.9744,47.9816,23700.0
2010-11-29 14:00:00,66.51,66.54,66.51,66.53,11800.0,47.9816,48.0033,47.9816,47.996,11800.0
2010-11-29 14:05:00,66.52,66.52,66.47,66.5,14400.0,47.9888,47.9888,47.9528,47.9744,14400.0
2010-11-29 14:10:00,66.5,66.54,66.45,66.46,16500.0,47.9744,48.0033,47.9383,47.9455,16500.0
2010-11-29 14:15:00,66.46,66.49,66.46,66.48,21500.0,47.9455,47.9672,47.9455,47.96,21500.0
2010-11-29 14:20:00,66.48,66.49,66.4,66.41,21000.0,47.96,47.9672,47.9023,47.9095,21000.0
2010-11-29 14:25:00,66.41,66.5,66.4,66.49,28700.0,47.9095,47.9744,47.9023,47.9672,28700.0
2010-11-29 14:30:00,66.5,66.58,66.5,66.58,59300.0,47.9744,48.0321,47.9744,48.0321,59300.0
2010-11-29 14:35:00,66.59,66.68,66.58,66.63,39700.0,48.0393,48.1043,48.0321,48.0682,39700.0
2010-11-29 14:40:00,66.63,66.76,66.62,66.76,52200.0,48.0682,48.162,48.061,48.162,52200.0
2010-11-29 14:45:00,66.76,66.86,66.76,66.84,28000.0,48.162,48.2341,48.162,48.2197,28000.0
2010-11-29 14:50:00,66.85,66.85,66.78,66.84,31400.0,48.2269,48.2269,48.1764,48.2197,31400.0
2010-11-29 14:55:00,66.83,66.92,66.8,66.91,28900.0,48.2125,48.2774,48.1908,48.2702,28900.0
2010-11-29 15:00:00,66.91,66.96,66.88,66.94,17700.0,48.2702,48.3063,48.2485,48.2918,17700.0
2010-11-29 15:05:00,66.94,66.96,66.93,66.94,17100.0,48.2918,48.3063,48.2846,48.2918,17100.0
2010-11-29 15:10:00,66.93,66.94,66.9,66.91,16900.0,48.2846,48.2918,48.263,48.2702,16900.0
2010-11-29 15:15:00,66.91,66.98,66.91,66.98,32400.0,48.2702,48.3207,48.2702,48.3207,32400.0
2010-11-29 15:20:00,66.97,66.99,66.95,66.98,49100.0,48.3135,48.3279,48.299,48.3207,49100.0
2010-11-29 15:25:00,66.98,67.0,66.97,66.99,24400.0,48.3207,48.3351,48.3135,48.3279,24400.0
2010-11-29 15:30:00,66.99,67.0,66.93,66.94,31700.0,48.3279,48.3351,48.2846,48.2918,31700.0
2010-11-29 15:35:00,66.94,66.94,66.87,66.91,44700.0,48.2918,48.2918,48.2413,48.2702,44700.0
2010-11-29 15:40:00,66.92,66.97,66.88,66.94,65500.0,48.2774,48.3135,48.2485,48.2918,65500.0
2010-11-29 15:45:00,66.93,67.0,66.93,66.98,37000.0,48.2846,48.3351,48.2846,48.3207,37000.0
2010-11-29 15:50:00,66.98,66.99,66.9,66.9,67300.0,48.3207,48.3279,48.263,48.263,67300.0
2010-11-29 15:55:00,66.91,66.99,66.91,66.97,138700.0,48.2702,48.3279,48.2702,48.3135,138700.0
2010-11-30 09:30:00,66.55,66.75,66.51,66.59,59600.0,48.0105,48.1548,47.9816,48.0393,59600.0
2010-11-30 09:35:00,66.58,66.65,66.53,66.64,31400.0,48.0321,48.0826,47.996,48.0754,31400.0
2010-11-30 09:40:00,66.64,66.81,66.59,66.72,24200.0,48.0754,48.198,48.0393,48.1331,24200.0
2010-11-30 09:45:00,66.72,66.83,66.69,66.72,24300.0,48.1331,48.2125,48.1115,48.1331,24300.0
2010-11-30 09:50:00,66.71,66.77,66.68,66.75,12300.0,48.1259,48.1692,48.1043,48.1548,12300.0
2010-11-30 09:55:00,66.75,66.9,66.74,66.88,13700.0,48.1548,48.263,48.1475,48.2485,13700.0
2010-11-30 10:00:00,66.89,66.99,66.86,66.96,65700.0,48.2558,48.3279,48.2341,48.3063,65700.0
2010-11-30 10:05:00,66.96,67.0,66.95,66.98,50000.0,48.3063,48.3351,48.299,48.3207,50000.0
2010-11-30 10:10:00,66.99,67.19,66.97,67.18,57900.0,48.3279,48.4722,48.3135,48.465,57900.0
2010-11-30 10:15:00,67.18,67.28,67.12,67.19,47600.0,48.465,48.5371,48.4217,48.4722,47600.0
2010-11-30 10:20:00,67.19,67.31,67.15,67.31,27200.0,48.4722,48.5588,48.4433,48.5588,27200.0
2010-11-30 10:25:00,67.31,67.43,67.27,67.39,39100.0,48.5588,48.6453,48.5299,48.6165,39100.0
2010-11-30 10:30:00,67.39,67.39,67.21,67.21,30300.0,48.6165,48.6165,48.4866,48.4866,30300.0
2010-11-30 10:35:00,67.21,67.23,67.19,67.21,12800.0,48.4866,48.501,48.4722,48.4866,12800.0
2010-11-30 10:40:00,67.19,67.2,67.1,67.16,36500.0,48.4722,48.4794,48.4073,48.4505,36500.0
2010-11-30 10:45:00,67.16,67.17,67.11,67.15,10700.0,48.4505,48.4578,48.4145,48.4433,10700.0
2010-11-30 10:50:00,67.14,67.14,67.03,67.05,17500.0,48.4361,48.4361,48.3568,48.3712,17500.0
2010-11-30 10:55:00,67.05,67.08,67.03,67.07,8000.0,48.3712,48.3928,48.3568,48.3856,8000.0
2010-11-30 11:00:00,67.08,67.22,67.07,67.21,14600.0,48.3928,48.4938,48.3856,48.4866,14600.0
2010-11-30 11:05:00,67.2,67.21,67.11,67.14,14100.0,48.4794,48.4866,48.4145,48.4361,14100.0
2010-11-30 11:10:00,67.13,67.14,67.03,67.04,19500.0,48.4289,48.4361,48.3568,48.364,19500.0
2010-11-30 11:15:00,67.04,67.1,67.03,67.07,20200.0,48.364,48.4073,48.3568,48.3856,20200.0
2010-11-30 11:20:00,67.07,67.13,67.04,67.1,14500.0,48.3856,48.4289,48.364,48.4073,14500.0
2010-11-30 11:25:00,67.09,67.13,67.09,67.1,21200.0,48.4,48.4289,48.4,48.4073,21200.0
2010-11-30 11:30:00,67.1,67.11,67.04,67.05,22600.0,48.4073,48.4145,48.364,48.3712,22600.0
2010-11-30 11:35:00,67.05,67.09,67.01,67.09,35100.0,48.3712,48.4,48.3423,48.4,35100.0
2010-11-30 11:40:00,67.09,67.11,67.03,67.04,19200.0,48.4,48.4145,48.3568,48.364,19200.0
2010-11-30 11:45:00,67.03,67.08,67.03,67.08,24600.0,48.3568,48.3928,48.3568,48.3928,24600.0
2010-11-30 11:50:00,67.09,67.1,67.02,67.03,9800.0,48.4,48.4073,48.3495,48.3568,9800.0
2010-11-30 11:55:00,67.02,67.11,67.0,67.09,17400.0,48.3495,48.4145,48.3351,48.4,17400.0
2010-11-30 12:00:00,67.1,67.14,67.1,67.11,13600.0,48.4073,48.4361,48.4073,48.4145,13600.0
2010-11-30 12:05:00,67.09,67.11,67.09,67.11,5400.0,48.4,48.4145,48.4,48.4145,5400.0
2010-11-30 12:10:00,67.12,67.14,67.1,67.11,8600.0,48.4217,48.4361,48.4073,48.4145,8600.0
2010-11-30 12:15:00,67.12,67.12,67.07,67.07,8300.0,48.4217,48.4217,48.3856,48.3856,8300.0
2010-11-30 12:20:00,67.07,67.11,67.07,67.11,11800.0,48.3856,48.4145,48.3856,48.4145,11800.0
2010-11-30 12:25:00,67.11,67.11,67.07,67.08,23900.0,48.4145,48.4145,48.3856,48.3928,23900.0
2010-11-30 12:30:00,67.08,67.09,67.04,67.06,29400.0,48.3928,48.4,48.364,48.3784,29400.0
2010-11-30 12:35:00,67.05,67.06,66.98,67.01,23400.0,48.3712,48.3784,48.3207,48.3423,23400.0
2010-11-30 12:40:00,67.01,67.08,66.96,67.08,15900.0,48.3423,48.3928,48.3063,48.3928,15900.0
2010-11-30 12:45:00,67.08,67.14,67.08,67.08,11500.0,48.3928,48.4361,48.3928,48.3928,11500.0
2010-11-30 12:50:00,67.08,67.18,67.08,67.15,9600.0,48.3928,48.465,48.3928,48.4433,9600.0
2010-11-30 12:55:00,67.14,67.19,67.12,67.17,10700.0,48.4361,48.4722,48.4217,48.4578,10700.0
2010-11-30 13:00:00,67.18,67.29,67.14,67.28,20700.0,48.465,48.5443,48.4361,48.5371,20700.0
2010-11-30 13:05:00,67.27,67.29,67.24,67.26,10900.0,48.5299,48.5443,48.5083,48.5227,10900.0
2010-11-30 13:10:00,67.28,67.31,67.23,67.26,13000.0,48.5371,48.5588,48.501,48.5227,13000.0
2010-11-30 13:15:00,67.27,67.32,67.27,67.32,10000.0,48.5299,48.566,48.5299,48.566,10000.0
2010-11-30 13:20:00,67.32,67.39,67.32,67.33,21500.0,48.566,48.6165,48.566,48.5732,21500.0
2010-11-30 13:25:00,67.33,67.39,67.32,67.36,18400.0,48.5732,48.6165,48.566,48.5948,18400.0
2010-11-30 13:30:00,67.36,67.37,67.34,67.35,14700.0,48.5948,48.602,48.5804,48.5876,14700.0
2010-11-30 13:35:00,67.36,67.39,67.36,67.38,15900.0,48.5948,48.6165,48.5948,48.6093,15900.0
2010-11-30 13:40:00,67.38,67.4,67.37,67.39,26100.0,48.6093,48.6237,48.602,48.6165,26100.0
2010-11-30 13:45:00,67.4,67.42,67.39,67.42,27500.0,48.6237,48.6381,48.6165,48.6381,27500.0
2010-11-30 13:50:00,67.42,67.46,67.36,67.4,49200.0,48.6381,48.667,48.5948,48.6237,49200.0
2010-11-30 13:55:00,67.4,67.47,67.39,67.46,34500.0,48.6237,48.6742,48.6165,48.667,34500.0
2010-11-30 14:00:00,67.45,67.51,67.45,67.51,17000.0,48.6598,48.703,48.6598,48.703,17000.0
2010-11-30 14:05:00,67.5,67.57,67.5,67.55,34600.0,48.6958,48.7463,48.6958,48.7319,34600.0
2010-11-30 14:10:00,67.56,67.59,67.53,67.53,19300.0,48.7391,48.7608,48.7175,48.7175,19300.0
2010-11-30 14:15:00,67.52,67.57,67.45,67.54,34100.0,48.7103,48.7463,48.6598,48.7247,34100.0
2010-11-30 14:20:00,67.55,67.58,67.53,67.55,47200.0,48.7319,48.7535,48.7175,48.7319,47200.0
2010-11-30 14:25:00,67.55,67.58,67.53,67.55,74700.0,48.7319,48.7535,48.7175,48.7319,74700.0
2010-11-30 14:30:00,67.55,67.59,67.51,67.51,39000.0,48.7319,48.7608,48.703,48.703,39000.0
2010-11-30 14:35:00,67.51,67.65,67.5,67.59,46500.0,48.703,48.804,48.6958,48.7608,46500.0
2010-11-30 14:40:00,67.59,67.67,67.56,67.67,44800.0,48.7608,48.8185,48.7391,48.8185,44800.0
2010-11-30 14:45:00,67.67,67.71,67.66,67.7,30000.0,48.8185,48.8473,48.8113,48.8401,30000.0
2010-11-30 14:50:00,67.7,67.72,67.69,67.69,36000.0,48.8401,48.8545,48.8329,48.8329,36000.0
2010-11-30 14:55:00,67.69,67.8,67.69,67.76,38300.0,48.8329,48.9123,48.8329,48.8834,38300.0
2010-11-30 15:00:00,67.76,67.9,67.75,67.9,77700.0,48.8834,48.9844,48.8762,48.9844,77700.0
2010-11-30 15:05:00,67.89,67.9,67.83,67.87,51600.0,48.9772,48.9844,48.9339,48.9627,51600.0
2010-11-30 15:10:00,67.87,67.87,67.74,67.79,57100.0,48.9627,48.9627,48.869,48.905,57100.0
2010-11-30 15:15:00,67.78,67.79,67.65,67.74,38500.0,48.8978,48.905,48.804,48.869,38500.0
2010-11-30 15:20:00,67.73,67.87,67.73,67.83,33600.0,48.8618,48.9627,48.8618,48.9339,33600.0
2010-11-30 15:25:00,67.84,67.9,67.8,67.9,76100.0,48.9411,48.9844,48.9123,48.9844,76100.0
2010-11-30 15:30:00,67.9,67.92,67.89,67.91,74000.0,48.9844,48.9988,48.9772,48.9916,74000.0
2010-11-30 15:35:00,67.9,67.92,67.86,67.87,44800.0,48.9844,48.9988,48.9555,48.9627,44800.0
2010-11-30 15:40:00,67.86,67.88,67.77,67.78,89000.0,48.9555,48.97,48.8906,48.8978,89000.0
2010-11-30 15:45:00,67.77,67.79,67.68,67.68,89400.0,48.8906,48.905,48.8257,48.8257,89400.0
2010-11-30 15:50:00,67.68,67.73,67.61,67.69,163500.0,48.8257,48.8618,48.7752,48.8329,163500.0
2010-11-30 15:55:00,67.69,67.75,67.61,67.61,291400.0,48.8329,48.8762,48.7752,48.7752,291400.0
2010-12-01 09:30:00,68.21,68.39,68.01,68.39,81400.0,49.208,49.3379,49.0637,49.3379,81400.0
2010-12-01 09:35:00,68.38,68.42,68.29,68.3,51500.0,49.3307,49.3595,49.2657,49.273,51500.0
2010-12-01 09:40:00,68.32,68.4,68.26,68.39,38900.0,49.2874,49.3451,49.2441,49.3379,38900.0
2010-12-01 09:45:00,68.38,68.42,68.26,68.32,46700.0,49.3307,49.3595,49.2441,49.2874,46700.0
2010-12-01 09:50:00,68.35,68.37,68.26,68.36,22200.0,49.309,49.3235,49.2441,49.3162,22200.0
2010-12-01 09:55:00,68.36,68.46,68.36,68.4,26500.0,49.3162,49.3884,49.3162,49.3451,26500.0
2010-12-01 10:00:00,68.39,68.47,68.27,68.38,28100.0,49.3379,49.3956,49.2513,49.3307,28100.0
2010-12-01 10:05:00,68.37,68.38,68.16,68.23,30600.0,49.3235,49.3307,49.172,49.2225,30600.0
2010-12-01 10:10:00,68.23,68.23,68.1,68.23,20200.0,49.2225,49.2225,49.1287,49.2225,20200.0
2010-12-01 10:15:00,68.24,68.27,68.15,68.27,17600.0,49.2297,49.2513,49.1647,49.2513,17600.0
2010-12-01 10:20:00,68.26,68.28,68.14,68.15,22400.0,49.2441,49.2585,49.1575,49.1647,22400.0
2010-12-01 10:25:00,68.15,68.18,68.12,68.16,24100.0,49.1647,49.1864,49.1431,49.172,24100.0
2010-12-01 10:30:00,68.14,68.28,68.14,68.26,29800.0,49.1575,49.2585,49.1575,49.2441,29800.0
2010-12-01 10:35:00,68.27,68.32,68.23,68.32,23100.0,49.2513,49.2874,49.2225,49.2874,23100.0
2010-12-01 10:40:00,68.32,68.34,68.24,68.26,50700.0,49.2874,49.3018,49.2297,49.2441,50700.0
2010-12-01 10:45:00,68.27,68.32,68.24,68.3,21700.0,49.2513,49.2874,49.2297,49.273,21700.0
2010-12-01 10:50:00,68.3,68.3,68.2,68.22,41200.0,49.273,49.273,49.2008,49.2152,41200.0
2010-12-01 10:55:00,68.23,68.37,68.22,68.35,37000.0,49.2225,49.3235,49.2152,49.309,37000.0
2010-12-01 11:00:00,68.35,68.38,68.3,68.32,16900.0,49.309,49.3307,49.273,49.2874,16900.0
2010-12-01 11:05:00,68.31,68.36,68.27,68.35,19100.0,49.2802,49.3162,49.2513,49.309,19100.0
2010-12-01 11:10:00,68.35,68.43,68.33,68.43,22300.0,49.309,49.3667,49.2946,49.3667,22300.0
2010-12-01 11:15:00,68.44,68.45,68.38,68.42,21900.0,49.374,49.3812,49.3307,49.3595,21900.0
2010-12-01 11:20:00,68.42,68.45,68.39,68.39,21100.0,49.3595,49.3812,49.3379,49.3379,21100.0
2010-12-01 11:25:00,68.4,68.43,68.37,68.39,8500.0,49.3451,49.3667,49.3235,49.3379,8500.0
2010-12-01 11:30:00,68.38,68.44,68.38,68.43,12200.0,49.3307,49.374,49.3307,49.3667,12200.0
2010-12-01 11:35:00,68.42,68.49,68.41,68.48,23100.0,49.3595,49.41,49.3523,49.4028,23100.0
2010-12-01 11:40:00,68.48,68.5,68.46,68.46,22100.0,49.4028,49.4172,49.3884,49.3884,22100.0
2010-12-01 11:45:00,68.47,68.53,68.46,68.52,20500.0,49.3956,49.4389,49.3884,49.4317,20500.0
2010-12-01 11:50:00,68.52,68.71,68.51,68.69,67400.0,49.4317,49.5687,49.4245,49.5543,67400.0
2010-12-01 11:55:00,68.7,68.77,68.65,68.71,30000.0,49.5615,49.612,49.5255,49.5687,30000.0
2010-12-01 12:00:00,68.72,68.79,68.7,68.71,40200.0,49.576,49.6265,49.5615,49.5687,40200.0
2010-12-01 12:05:00,68.71,68.8,68.7,68.74,23800.0,49.5687,49.6337,49.5615,49.5904,23800.0
2010-12-01 12:10:00,68.74,68.76,68.67,68.71,15200.0,49.5904,49.6048,49.5399,49.5687,15200.0
2010-12-01 12:15:00,68.72,68.76,68.67,68.73,56300.0,49.576,49.6048,49.5399,49.5832,56300.0
2010-12-01 12:20:00,68.73,68.78,68.72,68.74,18300.0,49.5832,49.6192,49.576,49.5904,18300.0
2010-12-01 12:25:00,68.75,68.77,68.71,68.77,16800.0,49.5976,49.612,49.5687,49.612,16800.0
2010-12-01 12:30:00,68.77,68.79,68.69,68.72,16100.0,49.612,49.6265,49.5543,49.576,16100.0
2010-12-01 12:35:00,68.71,68.71,68.68,68.69,12800.0,49.5687,49.5687,49.5471,49.5543,12800.0
2010-12-01 12:40:00,68.69,68.74,68.69,68.7,16000.0,49.5543,49.5904,49.5543,49.5615,16000.0
2010-12-01 12:45:00,68.7,68.71,68.66,68.68,16100.0,49.5615,49.5687,49.5327,49.5471,16100.0
2010-12-01 12:50:00,68.69,68.69,68.59,68.62,30500.0,49.5543,49.5543,49.4822,49.5038,30500.0
2010-12-01 12:55:00,68.62,68.67,68.6,68.61,10100.0,49.5038,49.5399,49.4894,49.4966,10100.0
2010-12-01 13:00:00,68.61,68.64,68.58,68.61,23100.0,49.4966,49.5182,49.475,49.4966,23100.0
2010-12-01 13:05:00,68.6,68.63,68.58,68.6,13800.0,49.4894,49.511,49.475,49.4894,13800.0
2010-12-01 13:10:00,68.61,68.67,68.6,68.67,14900.0,49.4966,49.5399,49.4894,49.5399,14900.0
2010-12-01 13:15:00,68.67,68.7,68.57,68.59,42100.0,49.5399,49.5615,49.4677,49.4822,42100.0
2010-12-01 13:20:00,68.58,68.62,68.53,68.59,30900.0,49.475,49.5038,49.4389,49.4822,30900.0
2010-12-01 13:25:00,68.58,68.63,68.55,68.61,16600.0,49.475,49.511,49.4533,49.4966,16600.0
2010-12-01 13:30:00,68.59,68.64,68.57,68.59,21600.0,49.4822,49.5182,49.4677,49.4822,21600.0
2010-12-01 13:35:00,68.6,68.61,68.56,68.59,21600.0,49.4894,49.4966,49.4605,49.4822,21600.0
2010-12-01 13:40:00,68.58,68.6,68.51,68.59,20400.0,49.475,49.4894,49.4245,49.4822,20400.0
2010-12-01 13:45:00,68.6,68.6,68.56,68.59,12000.0,49.4894,49.4894,49.4605,49.4822,12000.0
2010-12-01 13:50:00,68.59,68.6,68.55,68.56,7400.0,49.4822,49.4894,49.4533,49.4605,7400.0
2010-12-01 13:55:00,68.57,68.58,68.49,68.52,24300.0,49.4677,49.475,49.41,49.4317,24300.0
2010-12-01 14:00:00,68.52,68.58,68.49,68.52,20500.0,49.4317,49.475,49.41,49.4317,20500.0
2010-12-01 14:05:00,68.52,68.52,68.47,68.5,21300.0,49.4317,49.4317,49.3956,49.4172,21300.0
2010-12-01 14:10:00,68.5,68.55,68.48,68.49,19600.0,49.4172,49.4533,49.4028,49.41,19600.0
2010-12-01 14:15:00,68.49,68.51,68.41,68.51,32500.0,49.41,49.4245,49.3523,49.4245,32500.0
2010-12-01 14:20:00,68.51,68.53,68.46,68.46,19500.0,49.4245,49.4389,49.3884,49.3884,19500.0
2010-12-01 14:25:00,68.46,68.5,68.42,68.44,16900.0,49.3884,49.4172,49.3595,49.374,16900.0
2010-12-01 14:30:00,68.44,68.49,68.41,68.44,29600.0,49.374,49.41,49.3523,49.374,29600.0
2010-12-01 14:35:00,68.45,68.5,68.41,68.44,33900.0,49.3812,49.4172,49.3523,49.374,33900.0
2010-12-01 14:40:00,68.44,68.51,68.41,68.49,70200.0,49.374,49.4245,49.3523,49.41,70200.0
2010-12-01 14:45:00,68.49,68.53,68.46,68.47,52000.0,49.41,49.4389,49.3884,49.3956,52000.0
2010-12-01 14:50:00,68.47,68.5,68.43,68.43,74300.0,49.3956,49.4172,49.3667,49.3667,74300.0
2010-12-01 14:55:00,68.43,68.57,68.43,68.56,35500.0,49.3667,49.4677,49.3667,49.4605,35500.0
2010-12-01 15:00:00,68.56,68.56,68.49,68.5,51300.0,49.4605,49.4605,49.41,49.4172,51300.0
2010-12-01 15:05:00,68.5,68.52,68.49,68.49,29500.0,49.4172,49.4317,49.41,49.41,29500.0
2010-12-01 15:10:00,68.49,68.51,68.42,68.44,51200.0,49.41,49.4245,49.3595,49.374,51200.0
2010-12-01 15:15:00,68.46,68.5,68.46,68.5,55100.0,49.3884,49.4172,49.3884,49.4172,55100.0
2010-12-01 15:20:00,68.49,68.51,68.43,68.43,49400.0,49.41,49.4245,49.3667,49.3667,49400.0
2010-12-01 15:25:00,68.43,68.52,68.43,68.45,34800.0,49.3667,49.4317,49.3667,49.3812,34800.0
2010-12-01 15:30:00,68.45,68.47,68.36,68.36,82700.0,49.3812,49.3956,49.3162,49.3162,82700.0
2010-12-01 15:35:00,68.36,68.37,68.34,68.35,42700.0,49.3162,49.3235,49.3018,49.309,42700.0
2010-12-01 15:40:00,68.35,68.35,68.31,68.34,85900.0,49.309,49.309,49.2802,49.3018,85900.0
2010-12-01 15:45:00,68.34,68.35,68.26,68.28,96000.0,49.3018,49.309,49.2441,49.2585,96000.0
2010-12-01 15:50:00,68.29,68.31,68.17,68.17,126000.0,49.2657,49.2802,49.1792,49.1792,126000.0
2010-12-01 15:55:00,68.18,68.36,68.17,68.31,177300.0,49.1864,49.3162,49.1792,49.2802,177300.0
2010-12-02 09:30:00,68.52,68.69,68.51,68.55,98000.0,49.4317,49.5543,49.4245,49.4533,98000.0
2010-12-02 09:35:00,68.55,68.6,68.47,68.47,99500.0,49.4533,49.4894,49.3956,49.3956,99500.0
2010-12-02 09:40:00,68.46,68.46,68.13,68.32,88300.0,49.3884,49.3884,49.1503,49.2874,88300.0
2010-12-02 09:45:00,68.32,68.37,68.23,68.31,55600.0,49.2874,49.3235,49.2225,49.2802,55600.0
2010-12-02 09:50:00,68.29,68.34,68.18,68.21,82200.0,49.2657,49.3018,49.1864,49.208,82200.0
2010-12-02 09:55:00,68.21,68.33,68.21,68.31,38000.0,49.208,49.2946,49.208,49.2802,38000.0
2010-12-02 10:00:00,68.31,68.54,68.29,68.5,88900.0,49.2802,49.4461,49.2657,49.4172,88900.0
2010-12-02 10:05:00,68.5,68.54,68.44,68.47,71900.0,49.4172,49.4461,49.374,49.3956,71900.0
2010-12-02 10:10:00,68.46,68.59,68.46,68.54,47400.0,49.3884,49.4822,49.3884,49.4461,47400.0
2010-12-02 10:15:00,68.56,68.58,68.42,68.48,45600.0,49.4605,49.475,49.3595,49.4028,45600.0
2010-12-02 10:20:00,68.47,68.48,68.37,68.43,52100.0,49.3956,49.4028,49.3235,49.3667,52100.0
2010-12-02 10:25:00,68.43,68.49,68.36,68.37,55100.0,49.3667,49.41,49.3162,49.3235,55100.0
2010-12-02 10:30:00,68.37,68.58,68.35,68.58,39400.0,49.3235,49.475,49.309,49.475,39400.0
2010-12-02 10:35:00,68.59,68.61,68.43,68.44,55700.0,49.4822,49.4966,49.3667,49.374,55700.0
2010-12-02 10:40:00,68.45,68.57,68.45,68.49,37000.0,49.3812,49.4677,49.3812,49.41,37000.0
2010-12-02 10:45:00,68.49,68.54,68.44,68.45,52600.0,49.41,49.4461,49.374,49.3812,52600.0
2010-12-02 10:50:00,68.45,68.45,68.39,68.4,29800.0,49.3812,49.3812,49.3379,49.3451,29800.0
2010-12-02 10:55:00,68.4,68.63,68.39,68.62,57800.0,49.3451,49.511,49.3379,49.5038,57800.0
2010-12-02 11:00:00,68.61,68.66,68.52,68.66,29700.0,49.4966,49.5327,49.4317,49.5327,29700.0
2010-12-02 11:05:00,68.66,68.68,68.57,68.62,30400.0,49.5327,49.5471,49.4677,49.5038,30400.0
2010-12-02 11:10:00,68.64,68.79,68.61,68.71,35200.0,49.5182,49.6265,49.4966,49.5687,35200.0
2010-12-02 11:15:00,68.71,68.73,68.64,68.7,39400.0,49.5687,49.5832,49.5182,49.5615,39400.0
2010-12-02 11:20:00,68.71,68.75,68.62,68.68,44300.0,49.5687,49.5976,49.5038,49.5471,44300.0
2010-12-02 11:25:00,68.67,68.72,68.64,68.7,19400.0,49.5399,49.576,49.5182,49.5615,19400.0
2010-12-02 11:30:00,68.71,68.73,68.66,68.71,16000.0,49.5687,49.5832,49.5327,49.5687,16000.0
2010-12-02 11:35:00,68.7,68.71,68.62,68.64,28900.0,49.5615,49.5687,49.5038,49.5182,28900.0
2010-12-02 11:40:00,68.65,68.66,68.59,68.6,21800.0,49.5255,49.5327,49.4822,49.4894,21800.0
2010-12-02 11:45:00,68.61,68.69,68.61,68.68,20100.0,49.4966,49.5543,49.4966,49.5471,20100.0
2010-12-02 11:50:00,68.68,68.78,68.66,68.73,39800.0,49.5471,49.6192,49.5327,49.5832,39800.0
2010-12-02 11:55:00,68.74,68.75,68.71,68.75,15200.0,49.5904,49.5976,49.5687,49.5976,15200.0
2010-12-02 12:00:00,68.75,68.75,68.69,68.69,20200.0,49.5976,49.5976,49.5543,49.5543,20200.0
2010-12-02 12:05:00,68.7,68.75,68.68,68.75,20800.0,49.5615,49.5976,49.5471,49.5976,20800.0
2010-12-02 12:10:00,68.75,68.85,68.75,68.85,29900.0,49.5976,49.6697,49.5976,49.6697,29900.0
2010-12-02 12:15:00,68.86,68.88,68.8,68.83,48600.0,49.677,49.6914,49.6337,49.6553,48600.0
2010-12-02 12:20:00,68.83,68.89,68.82,68.85,22000.0,49.6553,49.6986,49.6481,49.6697,22000.0
2010-12-02 12:25:00,68.85,68.91,68.85,68.89,15800.0,49.6697,49.713,49.6697,49.6986,15800.0
2010-12-02 12:30:00,68.89,68.92,68.89,68.91,10500.0,49.6986,49.7202,49.6986,49.713,10500.0
2010-12-02 12:35:00,68.91,69.0,68.91,68.98,48600.0,49.713,49.778,49.713,49.7635,48600.0
2010-12-02 12:40:00,68.99,69.02,68.98,69.02,19200.0,49.7707,49.7924,49.7635,49.7924,19200.0
2010-12-02 12:45:00,69.03,69.07,69.01,69.03,38500.0,49.7996,49.8285,49.7852,49.7996,38500.0
2010-12-02 12:50:00,69.04,69.08,69.03,69.03,16100.0,49.8068,49.8357,49.7996,49.7996,16100.0
2010-12-02 12:55:00,69.03,69.04,68.98,68.99,19100.0,49.7996,49.8068,49.7635,49.7707,19100.0
2010-12-02 13:00:00,68.99,69.0,68.93,68.94,17700.0,49.7707,49.778,49.7275,49.7347,17700.0
2010-12-02 13:05:00,68.94,68.97,68.91,68.94,7700.0,49.7347,49.7563,49.713,49.7347,7700.0
2010-12-02 13:10:00,68.93,68.94,68.86,68.88,30700.0,49.7275,49.7347,49.677,49.6914,30700.0
2010-12-02 13:15:00,68.88,68.88,68.85,68.86,13900.0,49.6914,49.6914,49.6697,49.677,13900.0
2010-12-02 13:20:00,68.86,68.94,68.86,68.91,43800.0,49.677,49.7347,49.677,49.713,43800.0
2010-12-02 13:25:00,68.91,68.93,68.89,68.93,11200.0,49.713,49.7275,49.6986,49.7275,11200.0
2010-12-02 13:30:00,68.94,68.96,68.9,68.91,25200.0,49.7347,49.7491,49.7058,49.713,25200.0
2010-12-02 13:35:00,68.91,68.93,68.88,68.88,13900.0,49.713,49.7275,49.6914,49.6914,13900.0
2010-12-02 13:40:00,68.87,68.93,68.87,68.89,20000.0,49.6842,49.7275,49.6842,49.6986,20000.0
2010-12-02 13:45:00,68.9,68.93,68.89,68.91,24300.0,49.7058,49.7275,49.6986,49.713,24300.0
2010-12-02 13:50:00,68.92,68.93,68.89,68.89,22600.0,49.7202,49.7275,49.6986,49.6986,22600.0
2010-12-02 13:55:00,68.88,68.9,68.78,68.79,28500.0,49.6914,49.7058,49.6192,49.6265,28500.0
2010-12-02 14:00:00,68.79,68.83,68.79,68.83,12400.0,49.6265,49.6553,49.6265,49.6553,12400.0
2010-12-02 14:05:00,68.83,68.89,68.83,68.89,18700.0,49.6553,49.6986,49.6553,49.6986,18700.0
2010-12-02 14:10:00,68.89,68.91,68.88,68.88,15000.0,49.6986,49.713,49.6914,49.6914,15000.0
2010-12-02 14:15:00,68.88,68.94,68.85,68.88,29700.0,49.6914,49.7347,49.6697,49.6914,29700.0
2010-12-02 14:20:00,68.89,68.99,68.89,68.93,49900.0,49.6986,49.7707,49.6986,49.7275,49900.0
2010-12-02 14:25:00,68.93,68.97,68.9,68.94,19700.0,49.7275,49.7563,49.7058,49.7347,19700.0
2010-12-02 14:30:00,68.95,68.95,68.86,68.87,18700.0,49.7419,49.7419,49.677,49.6842,18700.0
2010-12-02 14:35:00,68.88,68.92,68.83,68.9,24600.0,49.6914,49.7202,49.6553,49.7058,24600.0
2010-12-02 14:40:00,68.91,68.94,68.86,68.87,26000.0,49.713,49.7347,49.677,49.6842,26000.0
2010-12-02 14:45:00,68.86,68.94,68.86,68.89,21400.0,49.677,49.7347,49.677,49.6986,21400.0
2010-12-02 14:50:00,68.88,68.92,68.86,68.92,22700.0,49.6914,49.7202,49.677,49.7202,22700.0
2010-12-02 14:55:00,68.92,68.92,68.86,68.87,13200.0,49.7202,49.7202,49.677,49.6842,13200.0
2010-12-02 15:00:00,68.87,68.94,68.86,68.94,66900.0,49.6842,49.7347,49.677,49.7347,66900.0
2010-12-02 15:05:00,68.94,68.97,68.89,68.95,25100.0,49.7347,49.7563,49.6986,49.7419,25100.0
2010-12-02 15:10:00,68.94,68.98,68.93,68.96,23100.0,49.7347,49.7635,49.7275,49.7491,23100.0
2010-12-02 15:15:00,68.95,68.97,68.94,68.97,33700.0,49.7419,49.7563,49.7347,49.7563,33700.0
2010-12-02 15:20:00,68.96,69.0,68.94,68.94,34500.0,49.7491,49.778,49.7347,49.7347,34500.0
2010-12-02 15:25:00,68.94,69.04,68.93,68.99,57000.0,49.7347,49.8068,49.7275,49.7707,57000.0
2010-12-02 15:30:00,68.99,69.07,68.95,69.07,41200.0,49.7707,49.8285,49.7419,49.8285,41200.0
2010-12-02 15:35:00,69.06,69.1,69.05,69.09,49400.0,49.8212,49.8501,49.814,49.8429,49400.0
2010-12-02 15:40:00,69.08,69.11,69.08,69.1,76600.0,49.8357,49.8573,49.8357,49.8501,76600.0
2010-12-02 15:45:00,69.09,69.09,69.04,69.04,47900.0,49.8429,49.8429,49.8068,49.8068,47900.0
2010-12-02 15:50:00,69.04,69.04,68.96,68.97,80000.0,49.8068,49.8068,49.7491,49.7563,80000.0
2010-12-02 15:55:00,68.98,69.07,68.97,69.01,166400.0,49.7635,49.8285,49.7563,49.7852,166400.0
2010-12-03 09:30:00,68.87,69.26,68.81,69.23,59200.0,49.6842,49.9655,49.6409,49.9439,59200.0
2010-12-03 09:35:00,69.2,69.22,69.02,69.14,41000.0,49.9222,49.9367,49.7924,49.879,41000.0
2010-12-03 09:40:00,69.13,69.13,68.98,69.06,37300.0,49.8717,49.8717,49.7635,49.8212,37300.0
2010-12-03 09:45:00,69.06,69.07,68.87,69.0,41900.0,49.8212,49.8285,49.6842,49.778,41900.0
2010-12-03 09:50:00,69.0,69.0,68.84,68.84,18400.0,49.778,49.778,49.6625,49.6625,18400.0
2010-12-03 09:55:00,68.83,68.86,68.74,68.74,14700.0,49.6553,49.677,49.5904,49.5904,14700.0
2010-12-03 10:00:00,68.75,68.91,68.75,68.82,36800.0,49.5976,49.713,49.5976,49.6481,36800.0
2010-12-03 10:05:00,68.83,68.88,68.74,68.75,31200.0,49.6553,49.6914,49.5904,49.5976,31200.0
2010-12-03 10:10:00,68.75,68.75,68.65,68.71,30100.0,49.5976,49.5976,49.5255,49.5687,30100.0
2010-12-03 10:15:00,68.7,68.71,68.66,68.71,24900.0,49.5615,49.5687,49.5327,49.5687,24900.0
2010-12-03 10:20:00,68.72,68.76,68.6,68.62,40100.0,49.576,49.6048,49.4894,49.5038,40100.0
2010-12-03 10:25:00,68.62,68.73,68.57,68.73,23800.0,49.5038,49.5832,49.4677,49.5832,23800.0
2010-12-03 10:30:00,68.74,68.78,68.7,68.77,19900.0,49.5904,49.6192,49.5615,49.612,19900.0
2010-12-03 10:35:00,68.77,68.83,68.69,68.79,15500.0,49.612,49.6553,49.5543,49.6265,15500.0
2010-12-03 10:40:00,68.79,68.81,68.72,68.74,17500.0,49.6265,49.6409,49.576,49.5904,17500.0
2010-12-03 10:45:00,68.75,68.8,68.71,68.75,23300.0,49.5976,49.6337,49.5687,49.5976,23300.0
2010-12-03 10:50:00,68.74,68.77,68.7,68.77,17400.0,49.5904,49.612,49.5615,49.612,17400.0
2010-12-03 10:55:00,68.77,68.79,68.7,68.75,14800.0,49.612,49.6265,49.5615,49.5976,14800.0
2010-12-03 11:00:00,68.74,68.8,68.74,68.75,14300.0,49.5904,49.6337,49.5904,49.5976,14300.0
2010-12-03 11:05:00,68.74,68.83,68.69,68.83,12100.0,49.5904,49.6553,49.5543,49.6553,12100.0
2010-12-03 11:10:00,68.84,68.87,68.72,68.72,19700.0,49.6625,49.6842,49.576,49.576,19700.0
2010-12-03 11:15:00,68.72,68.73,68.68,68.71,16600.0,49.576,49.5832,49.5471,49.5687,16600.0
2010-12-03 11:20:00,68.71,68.75,68.65,68.69,12700.0,49.5687,49.5976,49.5255,49.5543,12700.0
2010-12-03 11:25:00,68.68,68.69,68.58,68.6,15800.0,49.5471,49.5543,49.475,49.4894,15800.0
2010-12-03 11:30:00,68.59,68.59,68.5,68.51,31700.0,49.4822,49.4822,49.4172,49.4245,31700.0
2010-12-03 11:35:00,68.5,68.51,68.44,68.46,30200.0,49.4172,49.4245,49.374,49.3884,30200.0
2010-12-03 11:40:00,68.47,68.48,68.39,68.42,37100.0,49.3956,49.4028,49.3379,49.3595,37100.0
2010-12-03 11:45:00,68.42,68.43,68.38,68.4,26700.0,49.3595,49.3667,49.3307,49.3451,26700.0
2010-12-03 11:50:00,68.4,68.4,68.34,68.34,34200.0,49.3451,49.3451,49.3018,49.3018,34200.0
2010-12-03 11:55:00,68.35,68.39,68.34,68.38,18400.0,49.309,49.3379,49.3018,49.3307,18400.0
2010-12-03 12:00:00,68.38,68.38,68.32,68.35,36500.0,49.3307,49.3307,49.2874,49.309,36500.0
2010-12-03 12:05:00,68.35,68.35,68.28,68.29,52600.0,49.309,49.309,49.2585,49.2657,52600.0
2010-12-03 12:10:00,68.29,68.3,68.29,68.29,20100.0,49.2657,49.273,49.2657,49.2657,20100.0
2010-12-03 12:15:00,68.29,68.31,68.29,68.29,23200.0,49.2657,49.2802,49.2657,49.2657,23200.0
2010-12-03 12:20:00,68.29,68.3,68.28,68.3,8100.0,49.2657,49.273,49.2585,49.273,8100.0
2010-12-03 12:25:00,68.3,68.3,68.24,68.29,67700.0,49.273,49.273,49.2297,49.2657,67700.0
2010-12-03 12:30:00,68.29,68.37,68.26,68.26,82300.0,49.2657,49.3235,49.2441,49.2441,82300.0
2010-12-03 12:35:00,68.27,68.35,68.26,68.35,93500.0,49.2513,49.309,49.2441,49.309,93500.0
2010-12-03 12:40:00,68.35,68.36,68.29,68.29,24000.0,49.309,49.3162,49.2657,49.2657,24000.0
2010-12-03 12:45:00,68.3,68.32,68.28,68.32,83500.0,49.273,49.2874,49.2585,49.2874,83500.0
2010-12-03 12:50:00,68.32,68.33,68.28,68.29,11200.0,49.2874,49.2946,49.2585,49.2657,11200.0
2010-12-03 12:55:00,68.3,68.36,68.3,68.35,17400.0,49.273,49.3162,49.273,49.309,17400.0
2010-12-03 13:00:00,68.35,68.4,68.34,68.37,43000.0,49.309,49.3451,49.3018,49.3235,43000.0
2010-12-03 13:05:00,68.38,68.42,68.35,68.35,25200.0,49.3307,49.3595,49.309,49.309,25200.0
2010-12-03 13:10:00,68.36,68.46,68.36,68.44,38500.0,49.3162,49.3884,49.3162,49.374,38500.0
2010-12-03 13:15:00,68.44,68.48,68.44,68.47,19900.0,49.374,49.4028,49.374,49.3956,19900.0
2010-12-03 13:20:00,68.47,68.5,68.47,68.5,33800.0,49.3956,49.4172,49.3956,49.4172,33800.0
2010-12-03 13:25:00,68.5,68.54,68.47,68.48,57600.0,49.4172,49.4461,49.3956,49.4028,57600.0
2010-12-03 13:30:00,68.49,68.51,68.45,68.49,56000.0,49.41,49.4245,49.3812,49.41,56000.0
2010-12-03 13:35:00,68.48,68.48,68.38,68.4,45900.0,49.4028,49.4028,49.3307,49.3451,45900.0
2010-12-03 13:40:00,68.4,68.42,68.39,68.42,25200.0,49.3451,49.3595,49.3379,49.3595,25200.0
2010-12-03 13:45:00,68.42,68.49,68.37,68.49,20500.0,49.3595,49.41,49.3235,49.41,20500.0
2010-12-03 13:50:00,68.48,68.5,68.44,68.5,29500.0,49.4028,49.4172,49.374,49.4172,29500.0
2010-12-03 13:55:00,68.5,68.51,68.48,68.5,13400.0,49.4172,49.4245,49.4028,49.4172,13400.0
2010-12-03 14:00:00,68.5,68.53,68.48,68.49,48500.0,49.4172,49.4389,49.4028,49.41,48500.0
2010-12-03 14:05:00,68.49,68.5,68.42,68.44,32700.0,49.41,49.4172,49.3595,49.374,32700.0
2010-12-03 14:10:00,68.45,68.49,68.43,68.44,10300.0,49.3812,49.41,49.3667,49.374,10300.0
2010-12-03 14:15:00,68.45,68.49,68.43,68.44,49400.0,49.3812,49.41,49.3667,49.374,49400.0
2010-12-03 14:20:00,68.45,68.47,68.43,68.43,43900.0,49.3812,49.3956,49.3667,49.3667,43900.0
2010-12-03 14:25:00,68.43,68.44,68.37,68.43,36000.0,49.3667,49.374,49.3235,49.3667,36000.0
2010-12-03 14:30:00,68.43,68.44,68.37,68.4,49400.0,49.3667,49.374,49.3235,49.3451,49400.0
2010-12-03 14:35:00,68.41,68.43,68.39,68.39,14400.0,49.3523,49.3667,49.3379,49.3379,14400.0
2010-12-03 14:40:00,68.4,68.42,68.38,68.42,22800.0,49.3451,49.3595,49.3307,49.3595,22800.0
2010-12-03 14:45:00,68.42,68.44,68.39,68.42,33900.0,49.3595,49.374,49.3379,49.3595,33900.0
2010-12-03 14:50:00,68.41,68.42,68.36,68.38,18800.0,49.3523,49.3595,49.3162,49.3307,18800.0
2010-12-03 14:55:00,68.38,68.41,68.37,68.41,49100.0,49.3307,49.3523,49.3235,49.3523,49100.0
2010-12-03 15:00:00,68.42,68.45,68.37,68.37,37300.0,49.3595,49.3812,49.3235,49.3235,37300.0
2010-12-03 15:05:00,68.37,68.41,68.34,68.35,25500.0,49.3235,49.3523,49.3018,49.309,25500.0
2010-12-03 15:10:00,68.34,68.4,68.33,68.39,19700.0,49.3018,49.3451,49.2946,49.3379,19700.0
2010-12-03 15:15:00,68.4,68.4,68.32,68.33,60100.0,49.3451,49.3451,49.2874,49.2946,60100.0
2010-12-03 15:20:00,68.33,68.36,68.33,68.35,27500.0,49.2946,49.3162,49.2946,49.309,27500.0
2010-12-03 15:25:00,68.35,68.37,68.35,68.36,31400.0,49.309,49.3235,49.309,49.3162,31400.0
2010-12-03 15:30:00,68.36,68.38,68.33,68.33,46100.0,49.3162,49.3307,49.2946,49.2946,46100.0
2010-12-03 15:35:00,68.33,68.36,68.3,68.35,83300.0,49.2946,49.3162,49.273,49.309,83300.0
2010-12-03 15:40:00,68.35,68.41,68.32,68.38,130600.0,49.309,49.3523,49.2874,49.3307,130600.0
2010-12-03 15:45:00,68.38,68.45,68.37,68.39,108200.0,49.3307,49.3812,49.3235,49.3379,108200.0
2010-12-03 15:50:00,68.43,68.46,68.41,68.42,122300.0,49.3667,49.3884,49.3523,49.3595,122300.0
2010-12-03 15:55:00,68.42,68.43,68.36,68.38,124600.0,49.3595,49.3667,49.3162,49.3307,124600.0
2010-12-06 09:30:00,68.33,68.56,68.33,68.55,48800.0,49.2946,49.4605,49.2946,49.4533,48800.0
2010-12-06 09:35:00,68.55,68.56,68.42,68.49,48100.0,49.4533,49.4605,49.3595,49.41,48100.0
2010-12-06 09:40:00,68.5,68.54,68.33,68.52,40700.0,49.4172,49.4461,49.2946,49.4317,40700.0
2010-12-06 09:45:00,68.52,68.57,68.47,68.55,37000.0,49.4317,49.4677,49.3956,49.4533,37000.0
2010-12-06 09:50:00,68.55,68.63,68.54,68.56,55600.0,49.4533,49.511,49.4461,49.4605,55600.0
2010-12-06 09:55:00,68.57,68.8,68.57,68.75,71100.0,49.4677,49.6337,49.4677,49.5976,71100.0
2010-12-06 10:00:00,68.75,68.91,68.74,68.89,90800.0,49.5976,49.713,49.5904,49.6986,90800.0
2010-12-06 10:05:00,68.89,69.02,68.89,69.01,85300.0,49.6986,49.7924,49.6986,49.7852,85300.0
2010-12-06 10:10:00,69.02,69.11,68.97,69.03,73300.0,49.7924,49.8573,49.7563,49.7996,73300.0
2010-12-06 10:15:00,69.04,69.04,68.94,69.02,23400.0,49.8068,49.8068,49.7347,49.7924,23400.0
2010-12-06 10:20:00,69.03,69.03,68.95,68.99,38400.0,49.7996,49.7996,49.7419,49.7707,38400.0
2010-12-06 10:25:00,68.99,69.06,68.94,68.97,20200.0,49.7707,49.8212,49.7347,49.7563,20200.0
2010-12-06 10:30:00,68.97,69.03,68.97,68.99,30800.0,49.7563,49.7996,49.7563,49.7707,30800.0
2010-12-06 10:35:00,68.99,69.05,68.98,69.04,22300.0,49.7707,49.814,49.7635,49.8068,22300.0
2010-12-06 10:40:00,69.03,69.07,68.99,69.05,20300.0,49.7996,49.8285,49.7707,49.814,20300.0
2010-12-06 10:45:00,69.04,69.06,68.99,69.01,24800.0,49.8068,49.8212,49.7707,49.7852,24800.0
2010-12-06 10:50:00,69.0,69.0,68.92,69.0,22000.0,49.778,49.778,49.7202,49.778,22000.0
2010-12-06 10:55:00,69.0,69.01,68.93,68.96,54300.0,49.778,49.7852,49.7275,49.7491,54300.0
2010-12-06 11:00:00,68.97,68.98,68.88,68.88,44500.0,49.7563,49.7635,49.6914,49.6914,44500.0
2010-12-06 11:05:00,68.88,68.98,68.87,68.94,41600.0,49.6914,49.7635,49.6842,49.7347,41600.0
2010-12-06 11:10:00,68.94,69.09,68.94,69.07,66900.0,49.7347,49.8429,49.7347,49.8285,66900.0
2010-12-06 11:15:00,69.06,69.06,68.95,68.96,44800.0,49.8212,49.8212,49.7419,49.7491,44800.0
2010-12-06 11:20:00,68.95,69.0,68.95,69.0,39100.0,49.7419,49.778,49.7419,49.778,39100.0
2010-12-06 11:25:00,68.99,69.0,68.96,68.98,51000.0,49.7707,49.778,49.7491,49.7635,51000.0
2010-12-06 11:30:00,68.98,68.98,68.93,68.97,48100.0,49.7635,49.7635,49.7275,49.7563,48100.0
2010-12-06 11:35:00,68.98,69.01,68.94,68.94,20000.0,49.7635,49.7852,49.7347,49.7347,20000.0
2010-12-06 11:40:00,68.94,69.02,68.94,69.01,19000.0,49.7347,49.7924,49.7347,49.7852,19000.0
2010-12-06 11:45:00,69.02,69.03,68.92,68.98,51500.0,49.7924,49.7996,49.7202,49.7635,51500.0
2010-12-06 11:50:00,68.99,69.04,68.99,69.01,15700.0,49.7707,49.8068,49.7707,49.7852,15700.0
2010-12-06 11:55:00,69.0,69.03,68.98,69.0,15900.0,49.778,49.7996,49.7635,49.778,15900.0
2010-12-06 12:00:00,69.0,69.01,68.95,68.95,23500.0,49.778,49.7852,49.7419,49.7419,23500.0
2010-12-06 12:05:00,68.95,68.98,68.94,68.96,30800.0,49.7419,49.7635,49.7347,49.7491,30800.0
2010-12-06 12:10:00,68.95,69.0,68.9,69.0,60600.0,49.7419,49.778,49.7058,49.778,60600.0
2010-12-06 12:15:00,69.0,69.0,68.96,68.97,49300.0,49.778,49.778,49.7491,49.7563,49300.0
2010-12-06 12:20:00,68.98,69.0,68.96,68.97,40900.0,49.7635,49.778,49.7491,49.7563,40900.0
2010-12-06 12:25:00,68.97,68.99,68.96,68.99,26900.0,49.7563,49.7707,49.7491,49.7707,26900.0
2010-12-06 12:30:00,68.99,69.05,68.98,69.05,17500.0,49.7707,49.814,49.7635,49.814,17500.0
2010-12-06 12:35:00,69.05,69.13,69.03,69.07,22900.0,49.814,49.8717,49.7996,49.8285,22900.0
2010-12-06 12:40:00,69.06,69.06,68.99,69.03,34900.0,49.8212,49.8212,49.7707,49.7996,34900.0
2010-12-06 12:45:00,69.03,69.08,68.99,69.08,34800.0,49.7996,49.8357,49.7707,49.8357,34800.0
2010-12-06 12:50:00,69.09,69.09,69.03,69.03,16600.0,49.8429,49.8429,49.7996,49.7996,16600.0
2010-12-06 12:55:00,69.03,69.09,69.03,69.07,13000.0,49.7996,49.8429,49.7996,49.8285,13000.0
2010-12-06 13:00:00,69.08,69.14,69.07,69.11,18600.0,49.8357,49.879,49.8285,49.8573,18600.0
2010-12-06 13:05:00,69.11,69.14,69.1,69.11,11800.0,49.8573,49.879,49.8501,49.8573,11800.0
2010-12-06 13:10:00,69.1,69.13,69.07,69.13,17800.0,49.8501,49.8717,49.8285,49.8717,17800.0
2010-12-06 13:15:00,69.13,69.15,69.08,69.15,23400.0,49.8717,49.8862,49.8357,49.8862,23400.0
2010-12-06 13:20:00,69.15,69.16,69.13,69.16,7900.0,49.8862,49.8934,49.8717,49.8934,7900.0
2010-12-06 13:25:00,69.16,69.18,69.13,69.18,14700.0,49.8934,49.9078,49.8717,49.9078,14700.0
2010-12-06 13:30:00,69.19,69.22,69.16,69.16,21300.0,49.915,49.9367,49.8934,49.8934,21300.0
2010-12-06 13:35:00,69.16,69.2,69.12,69.12,31000.0,49.8934,49.9222,49.8645,49.8645,31000.0
2010-12-06 13:40:00,69.13,69.16,69.13,69.15,18000.0,49.8717,49.8934,49.8717,49.8862,18000.0
2010-12-06 13:45:00,69.15,69.15,69.13,69.14,10000.0,49.8862,49.8862,49.8717,49.879,10000.0
2010-12-06 13:50:00,69.14,69.15,69.13,69.14,19300.0,49.879,49.8862,49.8717,49.879,19300.0
2010-12-06 13:55:00,69.14,69.23,69.12,69.23,41700.0,49.879,49.9439,49.8645,49.9439,41700.0
2010-12-06 14:00:00,69.23,69.28,69.23,69.27,24900.0,49.9439,49.98,49.9439,49.9727,24900.0
2010-12-06 14:05:00,69.27,69.28,69.25,69.27,13300.0,49.9727,49.98,49.9583,49.9727,13300.0
2010-12-06 14:10:00,69.28,69.28,69.23,69.25,14900.0,49.98,49.98,49.9439,49.9583,14900.0
2010-12-06 14:15:00,69.25,69.33,69.25,69.32,30800.0,49.9583,50.016,49.9583,50.0088,30800.0
2010-12-06 14:20:00,69.32,69.33,69.3,69.33,24400.0,50.0088,50.016,49.9944,50.016,24400.0
2010-12-06 14:25:00,69.32,69.33,69.31,69.32,17400.0,50.0088,50.016,50.0016,50.0088,17400.0
2010-12-06 14:30:00,69.32,69.41,69.31,69.39,39400.0,50.0088,50.0737,50.0016,50.0593,39400.0
2010-12-06 14:35:00,69.38,69.41,69.36,69.4,23700.0,50.0521,50.0737,50.0377,50.0665,23700.0
2010-12-06 14:40:00,69.41,69.41,69.34,69.35,13600.0,50.0737,50.0737,50.0232,50.0305,13600.0
2010-12-06 14:45:00,69.35,69.35,69.33,69.34,14600.0,50.0305,50.0305,50.016,50.0232,14600.0
2010-12-06 14:50:00,69.35,69.36,69.33,69.35,10300.0,50.0305,50.0377,50.016,50.0305,10300.0
2010-12-06 14:55:00,69.36,69.4,69.35,69.35,28600.0,50.0377,50.0665,50.0305,50.0305,28600.0
2010-12-06 15:00:00,69.35,69.36,69.32,69.36,20600.0,50.0305,50.0377,50.0088,50.0377,20600.0
2010-12-06 15:05:00,69.35,69.37,69.33,69.37,13500.0,50.0305,50.0449,50.016,50.0449,13500.0
2010-12-06 15:10:00,69.37,69.38,69.32,69.36,44500.0,50.0449,50.0521,50.0088,50.0377,44500.0
2010-12-06 15:15:00,69.37,69.37,69.25,69.29,38900.0,50.0449,50.0449,49.9583,49.9872,38900.0
2010-12-06 15:20:00,69.29,69.33,69.28,69.31,21300.0,49.9872,50.016,49.98,50.0016,21300.0
2010-12-06 15:25:00,69.31,69.32,69.27,69.29,191600.0,50.0016,50.0088,49.9727,49.9872,191600.0
2010-12-06 15:30:00,69.29,69.32,69.27,69.3,39800.0,49.9872,50.0088,49.9727,49.9944,39800.0
2010-12-06 15:35:00,69.3,69.32,69.29,69.3,47700.0,49.9944,50.0088,49.9872,49.9944,47700.0
2010-12-06 15:40:00,69.3,69.31,69.25,69.26,87400.0,49.9944,50.0016,49.9583,49.9655,87400.0
2010-12-06 15:45:00,69.25,69.28,69.21,69.24,60400.0,49.9583,49.98,49.9295,49.9511,60400.0
2010-12-06 15:50:00,69.23,69.26,69.19,69.23,217000.0,49.9439,49.9655,49.915,49.9439,217000.0
2010-12-06 15:55:00,69.23,69.25,69.17,69.17,160200.0,49.9439,49.9583,49.9006,49.9006,160200.0
2010-12-07 09:30:00,69.89,69.89,69.69,69.75,128700.0,50.42,50.42,50.2757,50.319,128700.0
2010-12-07 09:35:00,69.73,69.77,69.62,69.64,137300.0,50.3046,50.3334,50.2252,50.2397,137300.0
2010-12-07 09:40:00,69.63,69.66,69.49,69.5,134300.0,50.2324,50.2541,50.1314,50.1387,134300.0
2010-12-07 09:45:00,69.52,69.55,69.4,69.4,118600.0,50.1531,50.1747,50.0665,50.0665,118600.0
2010-12-07 09:50:00,69.39,69.67,69.38,69.52,100500.0,50.0593,50.2613,50.0521,50.1531,100500.0
2010-12-07 09:55:00,69.53,69.65,69.51,69.54,67500.0,50.1603,50.2469,50.1459,50.1675,67500.0
2010-12-07 10:00:00,69.52,69.62,69.41,69.6,81400.0,50.1531,50.2252,50.0737,50.2108,81400.0
2010-12-07 10:05:00,69.59,69.59,69.46,69.5,113500.0,50.2036,50.2036,50.1098,50.1387,113500.0
2010-12-07 10:10:00,69.52,69.57,69.46,69.5,77800.0,50.1531,50.1892,50.1098,50.1387,77800.0
2010-12-07 10:15:00,69.5,69.5,69.39,69.43,44800.0,50.1387,50.1387,50.0593,50.0882,44800.0
2010-12-07 10:20:00,69.42,69.45,69.39,69.43,52600.0,50.081,50.1026,50.0593,50.0882,52600.0
2010-12-07 10:25:00,69.43,69.52,69.36,69.39,59500.0,50.0882,50.1531,50.0377,50.0593,59500.0
2010-12-07 10:30:00,69.4,69.47,69.32,69.46,70700.0,50.0665,50.117,50.0088,50.1098,70700.0
2010-12-07 10:35:00,69.46,69.48,69.36,69.42,52200.0,50.1098,50.1242,50.0377,50.081,52200.0
2010-12-07 10:40:00,69.42,69.43,69.34,69.4,86800.0,50.081,50.0882,50.0232,50.0665,86800.0
2010-12-07 10:45:00,69.39,69.52,69.38,69.5,75700.0,50.0593,50.1531,50.0521,50.1387,75700.0
2010-12-07 10:50:00,69.5,69.55,69.49,69.52,32900.0,50.1387,50.1747,50.1314,50.1531,32900.0
2010-12-07 10:55:00,69.52,69.56,69.49,69.5,26300.0,50.1531,50.1819,50.1314,50.1387,26300.0
2010-12-07 11:00:00,69.5,69.56,69.49,69.5,36300.0,50.1387,50.1819,50.1314,50.1387,36300.0
2010-12-07 11:05:00,69.5,69.54,69.48,69.48,35100.0,50.1387,50.1675,50.1242,50.1242,35100.0
2010-12-07 11:10:00,69.49,69.6,69.49,69.59,27500.0,50.1314,50.2108,50.1314,50.2036,27500.0
2010-12-07 11:15:00,69.6,69.62,69.51,69.51,34100.0,50.2108,50.2252,50.1459,50.1459,34100.0
2010-12-07 11:20:00,69.51,69.58,69.5,69.54,25100.0,50.1459,50.1964,50.1387,50.1675,25100.0
2010-12-07 11:25:00,69.55,69.6,69.49,69.56,24000.0,50.1747,50.2108,50.1314,50.1819,24000.0
2010-12-07 11:30:00,69.55,69.55,69.44,69.45,53600.0,50.1747,50.1747,50.0954,50.1026,53600.0
2010-12-07 11:35:00,69.46,69.52,69.46,69.47,28100.0,50.1098,50.1531,50.1098,50.117,28100.0
2010-12-07 11:40:00,69.47,69.52,69.45,69.49,31900.0,50.117,50.1531,50.1026,50.1314,31900.0
2010-12-07 11:45:00,69.48,69.49,69.28,69.28,44500.0,50.1242,50.1314,49.98,49.98,44500.0
2010-12-07 11:50:00,69.27,69.33,69.19,69.23,46800.0,49.9727,50.016,49.915,49.9439,46800.0
2010-12-07 11:55:00,69.24,69.24,69.17,69.2,37300.0,49.9511,49.9511,49.9006,49.9222,37300.0
2010-12-07 12:00:00,69.2,69.23,69.12,69.16,33600.0,49.9222,49.9439,49.8645,49.8934,33600.0
2010-12-07 12:05:00,69.16,69.24,69.15,69.23,75800.0,49.8934,49.9511,49.8862,49.9439,75800.0
2010-12-07 12:10:00,69.23,69.3,69.21,69.25,38900.0,49.9439,49.9944,49.9295,49.9583,38900.0
2010-12-07 12:15:00,69.26,69.3,69.25,69.28,42800.0,49.9655,49.9944,49.9583,49.98,42800.0
2010-12-07 12:20:00,69.28,69.53,69.28,69.51,52100.0,49.98,50.1603,49.98,50.1459,52100.0
2010-12-07 12:25:00,69.5,69.61,69.5,69.59,55800.0,50.1387,50.218,50.1387,50.2036,55800.0
2010-12-07 12:30:00,69.58,69.68,69.58,69.66,75500.0,50.1964,50.2685,50.1964,50.2541,75500.0
2010-12-07 12:35:00,69.67,69.72,69.66,69.69,47600.0,50.2613,50.2974,50.2541,50.2757,47600.0
2010-12-07 12:40:00,69.68,69.75,69.66,69.72,38800.0,50.2685,50.319,50.2541,50.2974,38800.0
2010-12-07 12:45:00,69.71,69.74,69.68,69.71,26500.0,50.2902,50.3118,50.2685,50.2902,26500.0
2010-12-07 12:50:00,69.7,69.75,69.67,69.75,33200.0,50.2829,50.319,50.2613,50.319,33200.0
2010-12-07 12:55:00,69.76,69.81,69.72,69.76,28500.0,50.3262,50.3623,50.2974,50.3262,28500.0
2010-12-07 13:00:00,69.76,69.79,69.67,69.78,27000.0,50.3262,50.3479,50.2613,50.3407,27000.0
2010-12-07 13:05:00,69.78,69.79,69.74,69.76,20700.0,50.3407,50.3479,50.3118,50.3262,20700.0
2010-12-07 13:10:00,69.76,69.78,69.68,69.73,33300.0,50.3262,50.3407,50.2685,50.3046,33300.0
2010-12-07 13:15:00,69.71,69.79,69.67,69.79,30200.0,50.2902,50.3479,50.2613,50.3479,30200.0
2010-12-07 13:20:00,69.79,69.8,69.72,69.78,19000.0,50.3479,50.3551,50.2974,50.3407,19000.0
2010-12-07 13:25:00,69.78,69.8,69.73,69.73,28300.0,50.3407,50.3551,50.3046,50.3046,28300.0
2010-12-07 13:30:00,69.73,69.76,69.71,69.75,25500.0,50.3046,50.3262,50.2902,50.319,25500.0
2010-12-07 13:35:00,69.74,69.77,69.68,69.7,24600.0,50.3118,50.3334,50.2685,50.2829,24600.0
2010-12-07 13:40:00,69.7,69.75,69.68,69.74,24800.0,50.2829,50.319,50.2685,50.3118,24800.0
2010-12-07 13:45:00,69.74,69.8,69.69,69.78,40800.0,50.3118,50.3551,50.2757,50.3407,40800.0
2010-12-07 13:50:00,69.78,69.8,69.75,69.78,27800.0,50.3407,50.3551,50.319,50.3407,27800.0
2010-12-07 13:55:00,69.78,69.89,69.78,69.82,51700.0,50.3407,50.42,50.3407,50.3695,51700.0
2010-12-07 14:00:00,69.81,69.92,69.8,69.91,46300.0,50.3623,50.4417,50.3551,50.4344,46300.0
2010-12-07 14:05:00,69.92,69.93,69.87,69.9,35500.0,50.4417,50.4489,50.4056,50.4272,35500.0
2010-12-07 14:10:00,69.9,69.9,69.8,69.82,27000.0,50.4272,50.4272,50.3551,50.3695,27000.0
2010-12-07 14:15:00,69.83,69.89,69.82,69.87,26200.0,50.3767,50.42,50.3695,50.4056,26200.0
2010-12-07 14:20:00,69.87,69.91,69.82,69.82,59700.0,50.4056,50.4344,50.3695,50.3695,59700.0
2010-12-07 14:25:00,69.83,69.86,69.79,69.86,98000.0,50.3767,50.3984,50.3479,50.3984,98000.0
2010-12-07 14:30:00,69.86,69.92,69.83,69.92,39900.0,50.3984,50.4417,50.3767,50.4417,39900.0
2010-12-07 14:35:00,69.92,69.95,69.91,69.95,44700.0,50.4417,50.4633,50.4344,50.4633,44700.0
2010-12-07 14:40:00,69.95,70.05,69.95,70.04,127500.0,50.4633,50.5354,50.4633,50.5282,127500.0
2010-12-07 14:45:00,70.03,70.06,69.96,69.97,74900.0,50.521,50.5427,50.4705,50.4777,74900.0
2010-12-07 14:50:00,69.98,70.03,69.94,69.97,61600.0,50.4849,50.521,50.4561,50.4777,61600.0
2010-12-07 14:55:00,69.95,70.0,69.74,69.79,121600.0,50.4633,50.4994,50.3118,50.3479,121600.0
2010-12-07 15:00:00,69.8,69.8,69.69,69.75,94400.0,50.3551,50.3551,50.2757,50.319,94400.0
2010-12-07 15:05:00,69.74,69.84,69.72,69.79,60800.0,50.3118,50.3839,50.2974,50.3479,60800.0
2010-12-07 15:10:00,69.8,69.88,69.76,69.85,47600.0,50.3551,50.4128,50.3262,50.3912,47600.0
2010-12-07 15:15:00,69.85,69.9,69.76,69.79,71700.0,50.3912,50.4272,50.3262,50.3479,71700.0
2010-12-07 15:20:00,69.8,69.91,69.76,69.86,102800.0,50.3551,50.4344,50.3262,50.3984,102800.0
2010-12-07 15:25:00,69.86,69.93,69.84,69.88,111000.0,50.3984,50.4489,50.3839,50.4128,111000.0
2010-12-07 15:30:00,69.88,69.9,69.77,69.81,121800.0,50.4128,50.4272,50.3334,50.3623,121800.0
2010-12-07 15:35:00,69.81,69.83,69.77,69.82,105900.0,50.3623,50.3767,50.3334,50.3695,105900.0
2010-12-07 15:40:00,69.81,69.82,69.7,69.71,61900.0,50.3623,50.3695,50.2829,50.2902,61900.0
2010-12-07 15:45:00,69.71,69.72,69.6,69.69,202900.0,50.2902,50.2974,50.2108,50.2757,202900.0
2010-12-07 15:50:00,69.69,69.76,69.56,69.6,172700.0,50.2757,50.3262,50.1819,50.2108,172700.0
2010-12-07 15:55:00,69.6,69.71,69.54,69.68,162400.0,50.2108,50.2902,50.1675,50.2685,162400.0
2010-12-08 09:30:00,69.44,69.45,69.0,69.09,178500.0,50.0954,50.1026,49.778,49.8429,178500.0
2010-12-08 09:35:00,69.09,69.22,68.53,68.98,170400.0,49.8429,49.9367,49.4389,49.7635,170400.0
2010-12-08 09:40:00,68.96,69.42,68.78,69.31,158000.0,49.7491,50.081,49.6192,50.0016,158000.0
2010-12-08 09:45:00,69.31,69.39,69.02,69.02,66500.0,50.0016,50.0593,49.7924,49.7924,66500.0
2010-12-08 09:50:00,69.03,69.14,68.86,68.95,81100.0,49.7996,49.879,49.677,49.7419,81100.0
2010-12-08 09:55:00,68.96,69.35,68.92,69.29,63500.0,49.7491,50.0305,49.7202,49.9872,63500.0
2010-12-08 10:00:00,69.3,69.35,69.13,69.22,52400.0,49.9944,50.0305,49.8717,49.9367,52400.0
2010-12-08 10:05:00,69.22,69.29,69.12,69.23,56800.0,49.9367,49.9872,49.8645,49.9439,56800.0
2010-12-08 10:10:00,69.22,69.23,69.12,69.22,91700.0,49.9367,49.9439,49.8645,49.9367,91700.0
2010-12-08 10:15:00,69.23,69.25,68.95,69.04,67200.0,49.9439,49.9583,49.7419,49.8068,67200.0
2010-12-08 10:20:00,69.04,69.32,68.9,69.32,83800.0,49.8068,50.0088,49.7058,50.0088,83800.0
2010-12-08 10:25:00,69.32,69.5,69.23,69.39,67100.0,50.0088,50.1387,49.9439,50.0593,67100.0
2010-12-08 10:30:00,69.38,69.38,69.12,69.14,42500.0,50.0521,50.0521,49.8645,49.879,42500.0
2010-12-08 10:35:00,69.15,69.2,68.95,68.95,39700.0,49.8862,49.9222,49.7419,49.7419,39700.0
2010-12-08 10:40:00,68.96,69.0,68.92,68.99,38400.0,49.7491,49.778,49.7202,49.7707,38400.0
2010-12-08 10:45:00,68.99,69.07,68.98,69.01,26200.0,49.7707,49.8285,49.7635,49.7852,26200.0
2010-12-08 10:50:00,69.0,69.11,69.0,69.05,28800.0,49.778,49.8573,49.778,49.814,28800.0
2010-12-08 10:55:00,69.06,69.08,69.0,69.03,27000.0,49.8212,49.8357,49.778,49.7996,27000.0
2010-12-08 11:00:00,69.04,69.3,69.04,69.3,48100.0,49.8068,49.9944,49.8068,49.9944,48100.0
2010-12-08 11:05:00,69.31,69.61,69.31,69.5,101500.0,50.0016,50.218,50.0016,50.1387,101500.0
2010-12-08 11:10:00,69.5,69.71,69.5,69.57,83600.0,50.1387,50.2902,50.1387,50.1892,83600.0
2010-12-08 11:15:00,69.58,69.65,69.5,69.52,49800.0,50.1964,50.2469,50.1387,50.1531,49800.0
2010-12-08 11:20:00,69.53,69.61,69.39,69.56,53500.0,50.1603,50.218,50.0593,50.1819,53500.0
2010-12-08 11:25:00,69.56,69.67,69.55,69.6,38800.0,50.1819,50.2613,50.1747,50.2108,38800.0
2010-12-08 11:30:00,69.59,69.59,69.3,69.39,49300.0,50.2036,50.2036,49.9944,50.0593,49300.0
2010-12-08 11:35:00,69.39,69.46,69.23,69.28,42300.0,50.0593,50.1098,49.9439,49.98,42300.0
2010-12-08 11:40:00,69.3,69.48,69.29,69.46,46800.0,49.9944,50.1242,49.9872,50.1098,46800.0
2010-12-08 11:45:00,69.47,69.52,69.41,69.41,36000.0,50.117,50.1531,50.0737,50.0737,36000.0
2010-12-08 11:50:00,69.41,69.5,69.33,69.35,43400.0,50.0737,50.1387,50.016,50.0305,43400.0
2010-12-08 11:55:00,69.36,69.36,69.28,69.28,25600.0,50.0377,50.0377,49.98,49.98,25600.0
2010-12-08 12:00:00,69.28,69.31,69.22,69.26,24500.0,49.98,50.0016,49.9367,49.9655,24500.0
2010-12-08 12:05:00,69.25,69.26,69.14,69.15,30200.0,49.9583,49.9655,49.879,49.8862,30200.0
2010-12-08 12:10:00,69.12,69.13,69.0,69.04,65900.0,49.8645,49.8717,49.778,49.8068,65900.0
2010-12-08 12:15:00,69.05,69.05,69.0,69.0,29300.0,49.814,49.814,49.778,49.778,29300.0
2010-12-08 12:20:00,69.01,69.01,68.9,68.98,51000.0,49.7852,49.7852,49.7058,49.7635,51000.0
2010-12-08 12:25:00,68.99,69.04,68.95,69.01,14500.0,49.7707,49.8068,49.7419,49.7852,14500.0
2010-12-08 12:30:00,69.01,69.01,68.97,68.98,11600.0,49.7852,49.7852,49.7563,49.7635,11600.0
2010-12-08 12:35:00,68.98,68.98,68.9,68.93,18400.0,49.7635,49.7635,49.7058,49.7275,18400.0
2010-12-08 12:40:00,68.92,68.93,68.9,68.9,11500.0,49.7202,49.7275,49.7058,49.7058,11500.0
2010-12-08 12:45:00,68.9,69.0,68.89,68.95,26400.0,49.7058,49.778,49.6986,49.7419,26400.0
2010-12-08 12:50:00,68.95,68.96,68.88,68.95,27400.0,49.7419,49.7491,49.6914,49.7419,27400.0
2010-12-08 12:55:00,68.95,69.05,68.95,69.05,12800.0,49.7419,49.814,49.7419,49.814,12800.0
2010-12-08 13:00:00,69.06,69.2,69.06,69.2,26800.0,49.8212,49.9222,49.8212,49.9222,26800.0
2010-12-08 13:05:00,69.21,69.24,69.2,69.24,19200.0,49.9295,49.9511,49.9222,49.9511,19200.0
2010-12-08 13:10:00,69.24,69.3,69.23,69.29,31300.0,49.9511,49.9944,49.9439,49.9872,31300.0
2010-12-08 13:15:00,69.3,69.3,69.18,69.24,41300.0,49.9944,49.9944,49.9078,49.9511,41300.0
2010-12-08 13:20:00,69.25,69.25,69.18,69.21,14300.0,49.9583,49.9583,49.9078,49.9295,14300.0
2010-12-08 13:25:00,69.2,69.28,69.19,69.27,24100.0,49.9222,49.98,49.915,49.9727,24100.0
2010-12-08 13:30:00,69.28,69.3,69.27,69.3,13900.0,49.98,49.9944,49.9727,49.9944,13900.0
2010-12-08 13:35:00,69.29,69.37,69.29,69.32,26400.0,49.9872,50.0449,49.9872,50.0088,26400.0
2010-12-08 13:40:00,69.32,69.41,69.3,69.31,24300.0,50.0088,50.0737,49.9944,50.0016,24300.0
2010-12-08 13:45:00,69.31,69.31,69.3,69.31,11200.0,50.0016,50.0016,49.9944,50.0016,11200.0
2010-12-08 13:50:00,69.31,69.35,69.27,69.33,22400.0,50.0016,50.0305,49.9727,50.016,22400.0
2010-12-08 13:55:00,69.33,69.33,69.23,69.23,12700.0,50.016,50.016,49.9439,49.9439,12700.0
2010-12-08 14:00:00,69.22,69.28,69.18,69.19,23900.0,49.9367,49.98,49.9078,49.915,23900.0
2010-12-08 14:05:00,69.18,69.22,69.16,69.2,17500.0,49.9078,49.9367,49.8934,49.9222,17500.0
2010-12-08 14:10:00,69.21,69.22,69.16,69.18,13900.0,49.9295,49.9367,49.8934,49.9078,13900.0
2010-12-08 14:15:00,69.18,69.21,69.13,69.17,15100.0,49.9078,49.9295,49.8717,49.9006,15100.0
2010-12-08 14:20:00,69.17,69.2,69.14,69.17,12100.0,49.9006,49.9222,49.879,49.9006,12100.0
2010-12-08 14:25:00,69.17,69.21,69.14,69.17,22000.0,49.9006,49.9295,49.879,49.9006,22000.0
2010-12-08 14:30:00,69.17,69.22,69.12,69.16,23400.0,49.9006,49.9367,49.8645,49.8934,23400.0
2010-12-08 14:35:00,69.17,69.22,69.17,69.18,15800.0,49.9006,49.9367,49.9006,49.9078,15800.0
2010-12-08 14:40:00,69.18,69.25,69.17,69.22,23300.0,49.9078,49.9583,49.9006,49.9367,23300.0
2010-12-08 14:45:00,69.22,69.23,69.18,69.2,12700.0,49.9367,49.9439,49.9078,49.9222,12700.0
2010-12-08 14:50:00,69.21,69.23,69.19,69.21,16000.0,49.9295,49.9439,49.915,49.9295,16000.0
2010-12-08 14:55:00,69.21,69.21,69.13,69.14,17900.0,49.9295,49.9295,49.8717,49.879,17900.0
2010-12-08 15:00:00,69.13,69.21,69.13,69.17,15100.0,49.8717,49.9295,49.8717,49.9006,15100.0
2010-12-08 15:05:00,69.18,69.2,69.13,69.15,19100.0,49.9078,49.9222,49.8717,49.8862,19100.0
2010-12-08 15:10:00,69.14,69.2,69.12,69.2,14500.0,49.879,49.9222,49.8645,49.9222,14500.0
2010-12-08 15:15:00,69.2,69.2,69.14,69.14,30900.0,49.9222,49.9222,49.879,49.879,30900.0
2010-12-08 15:20:00,69.14,69.23,69.13,69.19,43000.0,49.879,49.9439,49.8717,49.915,43000.0
2010-12-08 15:25:00,69.19,69.24,69.17,69.18,28800.0,49.915,49.9511,49.9006,49.9078,28800.0
2010-12-08 15:30:00,69.18,69.26,69.18,69.25,29500.0,49.9078,49.9655,49.9078,49.9583,29500.0
2010-12-08 15:35:00,69.25,69.28,69.19,69.21,31900.0,49.9583,49.98,49.915,49.9295,31900.0
2010-12-08 15:40:00,69.22,69.25,69.19,69.24,26800.0,49.9367,49.9583,49.915,49.9511,26800.0
2010-12-08 15:45:00,69.24,69.33,69.23,69.31,77400.0,49.9511,50.016,49.9439,50.0016,77400.0
2010-12-08 15:50:00,69.28,69.35,69.27,69.3,72000.0,49.98,50.0305,49.9727,49.9944,72000.0
2010-12-08 15:55:00,69.29,69.32,69.21,69.27,91700.0,49.9872,50.0088,49.9295,49.9727,91700.0
2010-12-09 09:30:00,69.84,69.87,69.38,69.43,38900.0,50.3839,50.4056,50.0521,50.0882,38900.0
2010-12-09 09:35:00,69.49,69.52,69.28,69.35,40900.0,50.1314,50.1531,49.98,50.0305,40900.0
2010-12-09 09:40:00,69.37,69.51,69.33,69.39,23700.0,50.0449,50.1459,50.016,50.0593,23700.0
2010-12-09 09:45:00,69.4,69.58,69.34,69.34,34300.0,50.0665,50.1964,50.0232,50.0232,34300.0
2010-12-09 09:50:00,69.34,69.59,69.34,69.5,55100.0,50.0232,50.2036,50.0232,50.1387,55100.0
2010-12-09 09:55:00,69.5,69.7,69.48,69.6,42800.0,50.1387,50.2829,50.1242,50.2108,42800.0
2010-12-09 10:00:00,69.61,69.64,69.55,69.56,27400.0,50.218,50.2397,50.1747,50.1819,27400.0
2010-12-09 10:05:00,69.53,69.65,69.52,69.64,30000.0,50.1603,50.2469,50.1531,50.2397,30000.0
2010-12-09 10:10:00,69.64,69.68,69.58,69.64,30700.0,50.2397,50.2685,50.1964,50.2397,30700.0
2010-12-09 10:15:00,69.63,69.83,69.61,69.78,45200.0,50.2324,50.3767,50.218,50.3407,45200.0
2010-12-09 10:20:00,69.78,69.81,69.65,69.66,39600.0,50.3407,50.3623,50.2469,50.2541,39600.0
2010-12-09 10:25:00,69.67,69.73,69.65,69.73,24700.0,50.2613,50.3046,50.2469,50.3046,24700.0
2010-12-09 10:30:00,69.74,69.82,69.72,69.79,22300.0,50.3118,50.3695,50.2974,50.3479,22300.0
2010-12-09 10:35:00,69.78,69.87,69.75,69.79,19700.0,50.3407,50.4056,50.319,50.3479,19700.0
2010-12-09 10:40:00,69.8,69.8,69.68,69.78,22000.0,50.3551,50.3551,50.2685,50.3407,22000.0
2010-12-09 10:45:00,69.79,69.85,69.75,69.8,39700.0,50.3479,50.3912,50.319,50.3551,39700.0
2010-12-09 10:50:00,69.81,69.82,69.73,69.77,25300.0,50.3623,50.3695,50.3046,50.3334,25300.0
2010-12-09 10:55:00,69.77,69.77,69.68,69.76,33600.0,50.3334,50.3334,50.2685,50.3262,33600.0
2010-12-09 11:00:00,69.76,69.78,69.67,69.72,27100.0,50.3262,50.3407,50.2613,50.2974,27100.0
2010-12-09 11:05:00,69.72,69.84,69.72,69.82,20200.0,50.2974,50.3839,50.2974,50.3695,20200.0
2010-12-09 11:10:00,69.82,69.85,69.82,69.84,24300.0,50.3695,50.3912,50.3695,50.3839,24300.0
2010-12-09 11:15:00,69.84,69.88,69.84,69.88,14700.0,50.3839,50.4128,50.3839,50.4128,14700.0
2010-12-09 11:20:00,69.88,69.9,69.87,69.9,24000.0,50.4128,50.4272,50.4056,50.4272,24000.0
2010-12-09 11:25:00,69.89,69.96,69.88,69.96,51900.0,50.42,50.4705,50.4128,50.4705,51900.0
2010-12-09 11:30:00,69.96,70.0,69.94,69.99,43700.0,50.4705,50.4994,50.4561,50.4922,43700.0
2010-12-09 11:35:00,69.99,70.08,69.99,70.07,44400.0,50.4922,50.5571,50.4922,50.5499,44400.0
2010-12-09 11:40:00,70.07,70.1,70.03,70.07,28600.0,50.5499,50.5715,50.521,50.5499,28600.0
2010-12-09 11:45:00,70.06,70.13,70.0,70.07,56500.0,50.5427,50.5932,50.4994,50.5499,56500.0
2010-12-09 11:50:00,70.07,70.11,70.04,70.07,23200.0,50.5499,50.5787,50.5282,50.5499,23200.0
2010-12-09 11:55:00,70.07,70.13,70.06,70.1,22300.0,50.5499,50.5932,50.5427,50.5715,22300.0
2010-12-09 12:00:00,70.1,70.14,70.07,70.07,29900.0,50.5715,50.6004,50.5499,50.5499,29900.0
2010-12-09 12:05:00,70.08,70.13,70.07,70.12,13500.0,50.5571,50.5932,50.5499,50.5859,13500.0
2010-12-09 12:10:00,70.12,70.13,70.07,70.08,15300.0,50.5859,50.5932,50.5499,50.5571,15300.0
2010-12-09 12:15:00,70.08,70.17,70.08,70.17,15800.0,50.5571,50.622,50.5571,50.622,15800.0
2010-12-09 12:20:00,70.17,70.19,70.1,70.13,16500.0,50.622,50.6364,50.5715,50.5932,16500.0
2010-12-09 12:25:00,70.14,70.16,70.13,70.13,15100.0,50.6004,50.6148,50.5932,50.5932,15100.0
2010-12-09 12:30:00,70.14,70.17,70.13,70.13,20500.0,50.6004,50.622,50.5932,50.5932,20500.0
2010-12-09 12:35:00,70.14,70.17,70.1,70.16,13000.0,50.6004,50.622,50.5715,50.6148,13000.0
2010-12-09 12:40:00,70.15,70.2,70.15,70.19,18100.0,50.6076,50.6437,50.6076,50.6364,18100.0
2010-12-09 12:45:00,70.19,70.25,70.16,70.24,30100.0,50.6364,50.6797,50.6148,50.6725,30100.0
2010-12-09 12:50:00,70.25,70.33,70.23,70.31,28500.0,50.6797,50.7374,50.6653,50.723,28500.0
2010-12-09 12:55:00,70.32,70.37,70.3,70.35,41700.0,50.7302,50.7663,50.7158,50.7519,41700.0
2010-12-09 13:00:00,70.35,70.43,70.34,70.41,57800.0,50.7519,50.8096,50.7447,50.7952,57800.0
2010-12-09 13:05:00,70.41,70.46,70.38,70.43,33500.0,50.7952,50.8312,50.7735,50.8096,33500.0
2010-12-09 13:10:00,70.44,70.5,70.43,70.5,66800.0,50.8168,50.8601,50.8096,50.8601,66800.0
2010-12-09 13:15:00,70.49,70.53,70.48,70.49,41400.0,50.8529,50.8817,50.8457,50.8529,41400.0
2010-12-09 13:20:00,70.49,70.51,70.47,70.49,27800.0,50.8529,50.8673,50.8384,50.8529,27800.0
2010-12-09 13:25:00,70.49,70.54,70.45,70.5,42000.0,50.8529,50.8889,50.824,50.8601,42000.0
2010-12-09 13:30:00,70.5,70.52,70.47,70.47,26400.0,50.8601,50.8745,50.8384,50.8384,26400.0
2010-12-09 13:35:00,70.47,70.53,70.46,70.46,39000.0,50.8384,50.8817,50.8312,50.8312,39000.0
2010-12-09 13:40:00,70.47,70.51,70.47,70.49,23000.0,50.8384,50.8673,50.8384,50.8529,23000.0
2010-12-09 13:45:00,70.48,70.5,70.44,70.44,31700.0,50.8457,50.8601,50.8168,50.8168,31700.0
2010-12-09 13:50:00,70.44,70.51,70.43,70.49,37400.0,50.8168,50.8673,50.8096,50.8529,37400.0
2010-12-09 13:55:00,70.5,70.53,70.48,70.51,33900.0,50.8601,50.8817,50.8457,50.8673,33900.0
2010-12-09 14:00:00,70.51,70.53,70.49,70.51,30900.0,50.8673,50.8817,50.8529,50.8673,30900.0
2010-12-09 14:05:00,70.51,70.51,70.47,70.5,53700.0,50.8673,50.8673,50.8384,50.8601,53700.0
2010-12-09 14:10:00,70.49,70.51,70.47,70.5,59600.0,50.8529,50.8673,50.8384,50.8601,59600.0
2010-12-09 14:15:00,70.49,70.49,70.39,70.4,69900.0,50.8529,50.8529,50.7807,50.7879,69900.0
2010-12-09 14:20:00,70.41,70.42,70.38,70.41,43000.0,50.7952,50.8024,50.7735,50.7952,43000.0
2010-12-09 14:25:00,70.43,70.47,70.42,70.47,33100.0,50.8096,50.8384,50.8024,50.8384,33100.0
2010-12-09 14:30:00,70.46,70.52,70.43,70.52,38700.0,50.8312,50.8745,50.8096,50.8745,38700.0
2010-12-09 14:35:00,70.53,70.55,70.49,70.52,23400.0,50.8817,50.8962,50.8529,50.8745,23400.0
2010-12-09 14:40:00,70.52,70.55,70.5,70.52,40000.0,50.8745,50.8962,50.8601,50.8745,40000.0
2010-12-09 14:45:00,70.52,70.57,70.5,70.54,49200.0,50.8745,50.9106,50.8601,50.8889,49200.0
2010-12-09 14:50:00,70.54,70.56,70.52,70.54,57200.0,50.8889,50.9034,50.8745,50.8889,57200.0
2010-12-09 14:55:00,70.54,70.65,70.51,70.63,101300.0,50.8889,50.9683,50.8673,50.9539,101300.0
2010-12-09 15:00:00,70.63,70.63,70.58,70.62,61300.0,50.9539,50.9539,50.9178,50.9467,61300.0
2010-12-09 15:05:00,70.62,70.68,70.61,70.66,43800.0,50.9467,50.9899,50.9394,50.9755,43800.0
2010-12-09 15:10:00,70.65,70.67,70.65,70.67,26400.0,50.9683,50.9827,50.9683,50.9827,26400.0
2010-12-09 15:15:00,70.67,70.71,70.67,70.7,37300.0,50.9827,51.0116,50.9827,51.0044,37300.0
2010-12-09 15:20:00,70.7,70.71,70.65,70.65,43500.0,51.0044,51.0116,50.9683,50.9683,43500.0
2010-12-09 15:25:00,70.65,70.67,70.64,70.67,61600.0,50.9683,50.9827,50.9611,50.9827,61600.0
2010-12-09 15:30:00,70.67,70.9,70.65,70.82,2088300.0,50.9827,51.1487,50.9683,51.0909,2088300.0
2010-12-09 15:35:00,70.83,70.97,70.8,70.94,706700.0,51.0982,51.1992,51.0765,51.1775,706700.0
2010-12-09 15:40:00,70.95,71.02,70.95,71.0,110000.0,51.1847,51.2352,51.1847,51.2208,110000.0
2010-12-09 15:45:00,71.01,71.04,70.89,70.9,113400.0,51.228,51.2497,51.1414,51.1487,113400.0
2010-12-09 15:50:00,70.89,71.02,70.89,70.97,202100.0,51.1414,51.2352,51.1414,51.1992,202100.0
2010-12-09 15:55:00,70.96,71.13,70.87,71.01,298700.0,51.1919,51.3146,51.127,51.228,298700.0
2010-12-10 09:30:00,70.8,70.94,70.66,70.76,193200.0,51.0765,51.1775,50.9755,51.0477,193200.0
2010-12-10 09:35:00,70.77,70.77,70.62,70.68,91300.0,51.0549,51.0549,50.9467,50.9899,91300.0
2010-12-10 09:40:00,70.68,70.82,70.66,70.7,63100.0,50.9899,51.0909,50.9755,51.0044,63100.0
2010-12-10 09:45:00,70.7,70.76,70.65,70.74,45200.0,51.0044,51.0477,50.9683,51.0332,45200.0
2010-12-10 09:50:00,70.74,70.87,70.71,70.83,49900.0,51.0332,51.127,51.0116,51.0982,49900.0
2010-12-10 09:55:00,70.83,70.89,70.67,70.8,76600.0,51.0982,51.1414,50.9827,51.0765,76600.0
2010-12-10 10:00:00,70.79,70.8,70.74,70.75,30700.0,51.0693,51.0765,51.0332,51.0404,30700.0
2010-12-10 10:05:00,70.75,70.83,70.71,70.8,43600.0,51.0404,51.0982,51.0116,51.0765,43600.0
2010-12-10 10:10:00,70.82,70.84,70.71,70.79,33000.0,51.0909,51.1054,51.0116,51.0693,33000.0
2010-12-10 10:15:00,70.78,70.82,70.74,70.8,27200.0,51.0621,51.0909,51.0332,51.0765,27200.0
2010-12-10 10:20:00,70.8,70.89,70.77,70.82,28500.0,51.0765,51.1414,51.0549,51.0909,28500.0
2010-12-10 10:25:00,70.82,70.96,70.82,70.92,32400.0,51.0909,51.1919,51.0909,51.1631,32400.0
2010-12-10 10:30:00,70.93,70.99,70.87,70.88,33600.0,51.1703,51.2136,51.127,51.1342,33600.0
2010-12-10 10:35:00,70.88,70.94,70.85,70.89,25900.0,51.1342,51.1775,51.1126,51.1414,25900.0
2010-12-10 10:40:00,70.9,70.95,70.88,70.91,26700.0,51.1487,51.1847,51.1342,51.1559,26700.0
2010-12-10 10:45:00,70.92,70.98,70.89,70.95,28700.0,51.1631,51.2064,51.1414,51.1847,28700.0
2010-12-10 10:50:00,70.95,70.99,70.94,70.96,31900.0,51.1847,51.2136,51.1775,51.1919,31900.0
2010-12-10 10:55:00,70.95,70.96,70.9,70.91,19400.0,51.1847,51.1919,51.1487,51.1559,19400.0
2010-12-10 11:00:00,70.9,70.92,70.87,70.89,20300.0,51.1487,51.1631,51.127,51.1414,20300.0
2010-12-10 11:05:00,70.89,70.96,70.85,70.87,29400.0,51.1414,51.1919,51.1126,51.127,29400.0
2010-12-10 11:10:00,70.86,70.89,70.82,70.86,13000.0,51.1198,51.1414,51.0909,51.1198,13000.0
2010-12-10 11:15:00,70.85,70.88,70.8,70.84,19000.0,51.1126,51.1342,51.0765,51.1054,19000.0
2010-12-10 11:20:00,70.84,70.87,70.8,70.83,50200.0,51.1054,51.127,51.0765,51.0982,50200.0
2010-12-10 11:25:00,70.83,70.9,70.81,70.88,25900.0,51.0982,51.1487,51.0837,51.1342,25900.0
2010-12-10 11:30:00,70.88,70.89,70.83,70.89,25100.0,51.1342,51.1414,51.0982,51.1414,25100.0
2010-12-10 11:35:00,70.89,70.89,70.8,70.8,18200.0,51.1414,51.1414,51.0765,51.0765,18200.0
2010-12-10 11:40:00,70.8,70.86,70.8,70.84,22900.0,51.0765,51.1198,51.0765,51.1054,22900.0
2010-12-10 11:45:00,70.85,70.86,70.8,70.85,13600.0,51.1126,51.1198,51.0765,51.1126,13600.0
2010-12-10 11:50:00,70.85,70.9,70.74,70.9,44500.0,51.1126,51.1487,51.0332,51.1487,44500.0
2010-12-10 11:55:00,70.9,70.93,70.88,70.88,25300.0,51.1487,51.1703,51.1342,51.1342,25300.0
2010-12-10 12:00:00,70.88,70.9,70.86,70.9,8300.0,51.1342,51.1487,51.1198,51.1487,8300.0
2010-12-10 12:05:00,70.9,70.91,70.86,70.88,47500.0,51.1487,51.1559,51.1198,51.1342,47500.0
2010-12-10 12:10:00,70.88,70.95,70.86,70.93,37300.0,51.1342,51.1847,51.1198,51.1703,37300.0
2010-12-10 12:15:00,70.93,70.96,70.93,70.95,6600.0,51.1703,51.1919,51.1703,51.1847,6600.0
2010-12-10 12:20:00,70.95,70.96,70.89,70.89,22500.0,51.1847,51.1919,51.1414,51.1414,22500.0
2010-12-10 12:25:00,70.9,70.9,70.88,70.9,38000.0,51.1487,51.1487,51.1342,51.1487,38000.0
2010-12-10 12:30:00,70.9,70.9,70.86,70.87,23600.0,51.1487,51.1487,51.1198,51.127,23600.0
2010-12-10 12:35:00,70.87,70.92,70.86,70.9,61800.0,51.127,51.1631,51.1198,51.1487,61800.0
2010-12-10 12:40:00,70.9,70.95,70.88,70.9,35100.0,51.1487,51.1847,51.1342,51.1487,35100.0
2010-12-10 12:45:00,70.9,70.95,70.88,70.9,37900.0,51.1487,51.1847,51.1342,51.1487,37900.0
2010-12-10 12:50:00,70.9,70.92,70.89,70.91,12500.0,51.1487,51.1631,51.1414,51.1559,12500.0
2010-12-10 12:55:00,70.91,70.93,70.87,70.89,10300.0,51.1559,51.1703,51.127,51.1414,10300.0
2010-12-10 13:00:00,70.89,70.92,70.88,70.9,16400.0,51.1414,51.1631,51.1342,51.1487,16400.0
2010-12-10 13:05:00,70.9,70.9,70.86,70.89,13700.0,51.1487,51.1487,51.1198,51.1414,13700.0
2010-12-10 13:10:00,70.89,70.9,70.81,70.87,58000.0,51.1414,51.1487,51.0837,51.127,58000.0
2010-12-10 13:15:00,70.86,70.93,70.86,70.88,34900.0,51.1198,51.1703,51.1198,51.1342,34900.0
2010-12-10 13:20:00,70.87,70.93,70.85,70.86,19900.0,51.127,51.1703,51.1126,51.1198,19900.0
2010-12-10 13:25:00,70.85,70.88,70.84,70.86,17300.0,51.1126,51.1342,51.1054,51.1198,17300.0
2010-12-10 13:30:00,70.86,70.89,70.86,70.89,37500.0,51.1198,51.1414,51.1198,51.1414,37500.0
2010-12-10 13:35:00,70.89,70.9,70.89,70.9,15700.0,51.1414,51.1487,51.1414,51.1487,15700.0
2010-12-10 13:40:00,70.89,70.9,70.88,70.89,46700.0,51.1414,51.1487,51.1342,51.1414,46700.0
2010-12-10 13:45:00,70.88,70.9,70.88,70.89,25500.0,51.1342,51.1487,51.1342,51.1414,25500.0
2010-12-10 13:50:00,70.89,70.92,70.89,70.91,25700.0,51.1414,51.1631,51.1414,51.1559,25700.0
2010-12-10 13:55:00,70.9,70.93,70.89,70.92,15100.0,51.1487,51.1703,51.1414,51.1631,15100.0
2010-12-10 14:00:00,70.93,70.93,70.9,70.91,24200.0,51.1703,51.1703,51.1487,51.1559,24200.0
2010-12-10 14:05:00,70.9,70.93,70.9,70.91,20900.0,51.1487,51.1703,51.1487,51.1559,20900.0
2010-12-10 14:10:00,70.9,70.91,70.9,70.9,27300.0,51.1487,51.1559,51.1487,51.1487,27300.0
2010-12-10 14:15:00,70.9,70.92,70.9,70.9,28000.0,51.1487,51.1631,51.1487,51.1487,28000.0
2010-12-10 14:20:00,70.91,70.93,70.9,70.9,54000.0,51.1559,51.1703,51.1487,51.1487,54000.0
2010-12-10 14:25:00,70.9,70.92,70.9,70.91,30400.0,51.1487,51.1631,51.1487,51.1559,30400.0
2010-12-10 14:30:00,70.9,70.95,70.9,70.94,36200.0,51.1487,51.1847,51.1487,51.1775,36200.0
2010-12-10 14:35:00,70.93,70.94,70.9,70.91,64700.0,51.1703,51.1775,51.1487,51.1559,64700.0
2010-12-10 14:40:00,70.9,70.98,70.9,70.96,57900.0,51.1487,51.2064,51.1487,51.1919,57900.0
2010-12-10 14:45:00,70.96,70.99,70.95,70.97,15600.0,51.1919,51.2136,51.1847,51.1992,15600.0
2010-12-10 14:50:00,70.98,71.02,70.98,71.0,64700.0,51.2064,51.2352,51.2064,51.2208,64700.0
2010-12-10 14:55:00,70.99,71.02,70.99,71.0,44400.0,51.2136,51.2352,51.2136,51.2208,44400.0
2010-12-10 15:00:00,71.0,71.02,71.0,71.01,22400.0,51.2208,51.2352,51.2208,51.228,22400.0
2010-12-10 15:05:00,71.02,71.03,71.0,71.03,34200.0,51.2352,51.2424,51.2208,51.2424,34200.0
2010-12-10 15:10:00,71.02,71.09,71.02,71.06,46900.0,51.2352,51.2857,51.2352,51.2641,46900.0
2010-12-10 15:15:00,71.07,71.17,71.05,71.17,75100.0,51.2713,51.3434,51.2569,51.3434,75100.0
2010-12-10 15:20:00,71.17,71.17,71.1,71.12,32600.0,51.3434,51.3434,51.2929,51.3074,32600.0
2010-12-10 15:25:00,71.12,71.15,71.1,71.15,35700.0,51.3074,51.329,51.2929,51.329,35700.0
2010-12-10 15:30:00,71.15,71.25,71.14,71.25,99100.0,51.329,51.4011,51.3218,51.4011,99100.0
2010-12-10 15:35:00,71.24,71.24,71.21,71.23,55300.0,51.3939,51.3939,51.3723,51.3867,55300.0
2010-12-10 15:40:00,71.22,71.24,71.19,71.21,81900.0,51.3795,51.3939,51.3579,51.3723,81900.0
2010-12-10 15:45:00,71.2,71.23,71.18,71.2,102600.0,51.3651,51.3867,51.3506,51.3651,102600.0
2010-12-10 15:50:00,71.2,71.24,71.19,71.24,141200.0,51.3651,51.3939,51.3579,51.3939,141200.0
2010-12-10 15:55:00,71.24,71.28,71.22,71.26,251200.0,51.3939,51.4228,51.3795,51.4084,251200.0
2010-12-13 09:30:00,71.15,71.25,71.12,71.18,122300.0,51.329,51.4011,51.3074,51.3506,122300.0
2010-12-13 09:35:00,71.18,71.2,71.0,71.0,71300.0,51.3506,51.3651,51.2208,51.2208,71300.0
2010-12-13 09:40:00,71.0,71.18,70.91,71.17,35700.0,51.2208,51.3506,51.1559,51.3434,35700.0
2010-12-13 09:45:00,71.16,71.19,71.12,71.18,29500.0,51.3362,51.3579,51.3074,51.3506,29500.0
2010-12-13 09:50:00,71.18,71.25,71.18,71.24,66700.0,51.3506,51.4011,51.3506,51.3939,66700.0
2010-12-13 09:55:00,71.24,71.25,71.14,71.19,98200.0,51.3939,51.4011,51.3218,51.3579,98200.0
2010-12-13 10:00:00,71.18,71.41,71.17,71.37,120200.0,51.3506,51.5166,51.3434,51.4877,120200.0
2010-12-13 10:05:00,71.37,71.49,71.33,71.33,70800.0,51.4877,51.5743,51.4589,51.4589,70800.0
2010-12-13 10:10:00,71.33,71.33,70.97,71.07,146700.0,51.4589,51.4589,51.1992,51.2713,146700.0
2010-12-13 10:15:00,71.06,71.28,71.06,71.19,77200.0,51.2641,51.4228,51.2641,51.3579,77200.0
2010-12-13 10:20:00,71.19,71.23,71.06,71.08,40800.0,51.3579,51.3867,51.2641,51.2785,40800.0
2010-12-13 10:25:00,71.1,71.28,71.1,71.28,37900.0,51.2929,51.4228,51.2929,51.4228,37900.0
2010-12-13 10:30:00,71.26,71.27,71.12,71.18,74700.0,51.4084,51.4156,51.3074,51.3506,74700.0
2010-12-13 10:35:00,71.2,71.21,71.0,71.01,74800.0,51.3651,51.3723,51.2208,51.228,74800.0
2010-12-13 10:40:00,71.0,71.09,71.0,71.08,32600.0,51.2208,51.2857,51.2208,51.2785,32600.0
2010-12-13 10:45:00,71.08,71.13,71.08,71.09,82100.0,51.2785,51.3146,51.2785,51.2857,82100.0
2010-12-13 10:50:00,71.1,71.1,71.07,71.08,118900.0,51.2929,51.2929,51.2713,51.2785,118900.0
2010-12-13 10:55:00,71.08,71.12,71.07,71.07,72600.0,51.2785,51.3074,51.2713,51.2713,72600.0
2010-12-13 11:00:00,71.07,71.08,71.04,71.07,90800.0,51.2713,51.2785,51.2497,51.2713,90800.0
2010-12-13 11:05:00,71.07,71.11,71.07,71.1,39800.0,51.2713,51.3001,51.2713,51.2929,39800.0
2010-12-13 11:10:00,71.1,71.15,71.09,71.1,47900.0,51.2929,51.329,51.2857,51.2929,47900.0
2010-12-13 11:15:00,71.1,71.13,71.1,71.1,22200.0,51.2929,51.3146,51.2929,51.2929,22200.0
2010-12-13 11:20:00,71.1,71.11,71.09,71.1,45400.0,51.2929,51.3001,51.2857,51.2929,45400.0
2010-12-13 11:25:00,71.1,71.13,71.09,71.1,41000.0,51.2929,51.3146,51.2857,51.2929,41000.0
2010-12-13 11:30:00,71.1,71.1,71.05,71.06,193600.0,51.2929,51.2929,51.2569,51.2641,193600.0
2010-12-13 11:35:00,71.06,71.07,71.05,71.05,77200.0,51.2641,51.2713,51.2569,51.2569,77200.0
2010-12-13 11:40:00,71.05,71.11,71.04,71.1,54000.0,51.2569,51.3001,51.2497,51.2929,54000.0
2010-12-13 11:45:00,71.1,71.12,71.03,71.05,41800.0,51.2929,51.3074,51.2424,51.2569,41800.0
2010-12-13 11:50:00,71.04,71.04,70.99,71.01,42400.0,51.2497,51.2497,51.2136,51.228,42400.0
2010-12-13 11:55:00,71.02,71.03,70.94,70.94,60800.0,51.2352,51.2424,51.1775,51.1775,60800.0
2010-12-13 12:00:00,70.95,70.95,70.88,70.89,32900.0,51.1847,51.1847,51.1342,51.1414,32900.0
2010-12-13 12:05:00,70.89,70.9,70.81,70.84,49600.0,51.1414,51.1487,51.0837,51.1054,49600.0
2010-12-13 12:10:00,70.84,70.89,70.83,70.88,33700.0,51.1054,51.1414,51.0982,51.1342,33700.0
2010-12-13 12:15:00,70.89,70.91,70.88,70.9,23600.0,51.1414,51.1559,51.1342,51.1487,23600.0
2010-12-13 12:20:00,70.9,70.96,70.89,70.9,39800.0,51.1487,51.1919,51.1414,51.1487,39800.0
2010-12-13 12:25:00,70.91,70.94,70.9,70.94,27100.0,51.1559,51.1775,51.1487,51.1775,27100.0
2010-12-13 12:30:00,70.93,71.0,70.93,70.97,32500.0,51.1703,51.2208,51.1703,51.1992,32500.0
2010-12-13 12:35:00,70.97,71.0,70.96,70.98,40400.0,51.1992,51.2208,51.1919,51.2064,40400.0
2010-12-13 12:40:00,70.99,70.99,70.91,70.98,62500.0,51.2136,51.2136,51.1559,51.2064,62500.0
2010-12-13 12:45:00,70.98,71.01,70.96,71.0,64300.0,51.2064,51.228,51.1919,51.2208,64300.0
2010-12-13 12:50:00,71.0,71.03,70.96,70.97,47100.0,51.2208,51.2424,51.1919,51.1992,47100.0
2010-12-13 12:55:00,70.97,70.99,70.94,70.94,29900.0,51.1992,51.2136,51.1775,51.1775,29900.0
2010-12-13 13:00:00,70.95,70.96,70.87,70.87,26400.0,51.1847,51.1919,51.127,51.127,26400.0
2010-12-13 13:05:00,70.88,70.88,70.81,70.83,23900.0,51.1342,51.1342,51.0837,51.0982,23900.0
2010-12-13 13:10:00,70.83,70.93,70.83,70.9,43000.0,51.0982,51.1703,51.0982,51.1487,43000.0
2010-12-13 13:15:00,70.9,70.93,70.87,70.89,31300.0,51.1487,51.1703,51.127,51.1414,31300.0
2010-12-13 13:20:00,70.9,70.93,70.88,70.89,36000.0,51.1487,51.1703,51.1342,51.1414,36000.0
2010-12-13 13:25:00,70.89,70.91,70.84,70.87,33700.0,51.1414,51.1559,51.1054,51.127,33700.0
2010-12-13 13:30:00,70.87,70.88,70.76,70.8,57400.0,51.127,51.1342,51.0477,51.0765,57400.0
2010-12-13 13:35:00,70.8,70.81,70.74,70.74,46300.0,51.0765,51.0837,51.0332,51.0332,46300.0
2010-12-13 13:40:00,70.73,70.74,70.63,70.67,39900.0,51.026,51.0332,50.9539,50.9827,39900.0
2010-12-13 13:45:00,70.66,70.68,70.59,70.59,38600.0,50.9755,50.9899,50.925,50.925,38600.0
2010-12-13 13:50:00,70.59,70.6,70.53,70.54,23400.0,50.925,50.9322,50.8817,50.8889,23400.0
2010-12-13 13:55:00,70.54,70.71,70.54,70.7,71400.0,50.8889,51.0116,50.8889,51.0044,71400.0
2010-12-13 14:00:00,70.7,70.72,70.68,70.7,51300.0,51.0044,51.0188,50.9899,51.0044,51300.0
2010-12-13 14:05:00,70.71,70.74,70.66,70.73,54600.0,51.0116,51.0332,50.9755,51.026,54600.0
2010-12-13 14:10:00,70.73,70.73,70.69,70.69,27900.0,51.026,51.026,50.9972,50.9972,27900.0
2010-12-13 14:15:00,70.69,70.73,70.68,70.71,35700.0,50.9972,51.026,50.9899,51.0116,35700.0
2010-12-13 14:20:00,70.71,70.72,70.67,70.69,39500.0,51.0116,51.0188,50.9827,50.9972,39500.0
2010-12-13 14:25:00,70.69,70.7,70.61,70.61,32400.0,50.9972,51.0044,50.9394,50.9394,32400.0
2010-12-13 14:30:00,70.61,70.68,70.6,70.66,37600.0,50.9394,50.9899,50.9322,50.9755,37600.0
2010-12-13 14:35:00,70.66,70.72,70.65,70.71,50500.0,50.9755,51.0188,50.9683,51.0116,50500.0
2010-12-13 14:40:00,70.71,70.77,70.69,70.75,52400.0,51.0116,51.0549,50.9972,51.0404,52400.0
2010-12-13 14:45:00,70.74,70.75,70.7,70.72,50700.0,51.0332,51.0404,51.0044,51.0188,50700.0
2010-12-13 14:50:00,70.72,70.75,70.7,70.72,45700.0,51.0188,51.0404,51.0044,51.0188,45700.0
2010-12-13 14:55:00,70.71,70.73,70.69,70.7,38900.0,51.0116,51.026,50.9972,51.0044,38900.0
2010-12-13 15:00:00,70.7,70.74,70.69,70.73,26200.0,51.0044,51.0332,50.9972,51.026,26200.0
2010-12-13 15:05:00,70.73,70.74,70.7,70.72,73900.0,51.026,51.0332,51.0044,51.0188,73900.0
2010-12-13 15:10:00,70.71,70.73,70.69,70.69,44200.0,51.0116,51.026,50.9972,50.9972,44200.0
2010-12-13 15:15:00,70.69,70.74,70.67,70.73,54000.0,50.9972,51.0332,50.9827,51.026,54000.0
2010-12-13 15:20:00,70.73,70.74,70.67,70.68,40500.0,51.026,51.0332,50.9827,50.9899,40500.0
2010-12-13 15:25:00,70.69,70.74,70.65,70.72,111400.0,50.9972,51.0332,50.9683,51.0188,111400.0
2010-12-13 15:30:00,70.73,70.76,70.71,70.74,79000.0,51.026,51.0477,51.0116,51.0332,79000.0
2010-12-13 15:35:00,70.74,70.76,70.71,70.74,137500.0,51.0332,51.0477,51.0116,51.0332,137500.0
2010-12-13 15:40:00,70.74,70.74,70.64,70.67,189800.0,51.0332,51.0332,50.9611,50.9827,189800.0
2010-12-13 15:45:00,70.67,70.75,70.66,70.71,302600.0,50.9827,51.0404,50.9755,51.0116,302600.0
2010-12-13 15:50:00,70.71,70.74,70.69,70.71,172200.0,51.0116,51.0332,50.9972,51.0116,172200.0
2010-12-13 15:55:00,70.7,70.79,70.68,70.74,409300.0,51.0044,51.0693,50.9899,51.0332,409300.0
2010-12-14 09:30:00,70.7,70.91,70.6,70.81,94700.0,51.0044,51.1559,50.9322,51.0837,94700.0
2010-12-14 09:35:00,70.81,70.97,70.81,70.88,55800.0,51.0837,51.1992,51.0837,51.1342,55800.0
2010-12-14 09:40:00,70.88,70.93,70.84,70.85,36400.0,51.1342,51.1703,51.1054,51.1126,36400.0
2010-12-14 09:45:00,70.84,70.84,70.72,70.8,75000.0,51.1054,51.1054,51.0188,51.0765,75000.0
2010-12-14 09:50:00,70.8,70.83,70.71,70.8,48200.0,51.0765,51.0982,51.0116,51.0765,48200.0
2010-12-14 09:55:00,70.8,70.91,70.79,70.86,23900.0,51.0765,51.1559,51.0693,51.1198,23900.0
2010-12-14 10:00:00,70.87,70.88,70.79,70.88,22300.0,51.127,51.1342,51.0693,51.1342,22300.0
2010-12-14 10:05:00,70.88,70.93,70.84,70.9,66700.0,51.1342,51.1703,51.1054,51.1487,66700.0
2010-12-14 10:10:00,70.91,70.96,70.9,70.93,45500.0,51.1559,51.1919,51.1487,51.1703,45500.0
2010-12-14 10:15:00,70.94,70.95,70.87,70.94,25000.0,51.1775,51.1847,51.127,51.1775,25000.0
2010-12-14 10:20:00,70.94,70.99,70.91,70.97,29300.0,51.1775,51.2136,51.1559,51.1992,29300.0
2010-12-14 10:25:00,70.98,71.0,70.94,70.99,17800.0,51.2064,51.2208,51.1775,51.2136,17800.0
2010-12-14 10:30:00,70.98,71.0,70.92,70.93,16200.0,51.2064,51.2208,51.1631,51.1703,16200.0
2010-12-14 10:35:00,70.94,70.97,70.91,70.91,17800.0,51.1775,51.1992,51.1559,51.1559,17800.0
2010-12-14 10:40:00,70.9,70.99,70.9,70.97,12100.0,51.1487,51.2136,51.1487,51.1992,12100.0
2010-12-14 10:45:00,70.96,70.99,70.93,70.97,21300.0,51.1919,51.2136,51.1703,51.1992,21300.0
2010-12-14 10:50:00,70.97,71.0,70.95,70.96,17400.0,51.1992,51.2208,51.1847,51.1919,17400.0
2010-12-14 10:55:00,70.96,70.98,70.94,70.94,14900.0,51.1919,51.2064,51.1775,51.1775,14900.0
2010-12-14 11:00:00,70.94,70.99,70.94,70.99,13400.0,51.1775,51.2136,51.1775,51.2136,13400.0
2010-12-14 11:05:00,70.98,70.99,70.95,70.97,11800.0,51.2064,51.2136,51.1847,51.1992,11800.0
2010-12-14 11:10:00,70.98,70.98,70.92,70.93,13900.0,51.2064,51.2064,51.1631,51.1703,13900.0
2010-12-14 11:15:00,70.93,70.99,70.93,70.99,13200.0,51.1703,51.2136,51.1703,51.2136,13200.0
2010-12-14 11:20:00,70.99,71.0,70.95,70.97,9600.0,51.2136,51.2208,51.1847,51.1992,9600.0
2010-12-14 11:25:00,70.97,70.99,70.94,70.97,14900.0,51.1992,51.2136,51.1775,51.1992,14900.0
2010-12-14 11:30:00,70.97,71.0,70.96,71.0,14200.0,51.1992,51.2208,51.1919,51.2208,14200.0
2010-12-14 11:35:00,70.99,71.0,70.98,70.98,14300.0,51.2136,51.2208,51.2064,51.2064,14300.0
2010-12-14 11:40:00,70.98,70.99,70.94,70.94,15800.0,51.2064,51.2136,51.1775,51.1775,15800.0
2010-12-14 11:45:00,70.95,70.99,70.95,70.98,15700.0,51.1847,51.2136,51.1847,51.2064,15700.0
2010-12-14 11:50:00,70.97,70.99,70.96,70.96,17200.0,51.1992,51.2136,51.1919,51.1919,17200.0
2010-12-14 11:55:00,70.95,70.99,70.95,70.98,4600.0,51.1847,51.2136,51.1847,51.2064,4600.0
2010-12-14 12:00:00,70.99,70.99,70.98,70.98,5600.0,51.2136,51.2136,51.2064,51.2064,5600.0
2010-12-14 12:05:00,70.99,70.99,70.96,70.98,9300.0,51.2136,51.2136,51.1919,51.2064,9300.0
2010-12-14 12:10:00,70.98,70.99,70.97,70.98,11300.0,51.2064,51.2136,51.1992,51.2064,11300.0
2010-12-14 12:15:00,70.98,70.99,70.98,70.98,9000.0,51.2064,51.2136,51.2064,51.2064,9000.0
2010-12-14 12:20:00,70.99,71.0,70.93,70.94,33800.0,51.2136,51.2208,51.1703,51.1775,33800.0
2010-12-14 12:25:00,70.94,70.99,70.94,70.99,31400.0,51.1775,51.2136,51.1775,51.2136,31400.0
2010-12-14 12:30:00,70.99,70.99,70.95,70.99,25000.0,51.2136,51.2136,51.1847,51.2136,25000.0
2010-12-14 12:35:00,70.98,71.04,70.98,71.03,109600.0,51.2064,51.2497,51.2064,51.2424,109600.0
2010-12-14 12:40:00,71.03,71.05,71.01,71.04,66500.0,51.2424,51.2569,51.228,51.2497,66500.0
2010-12-14 12:45:00,71.04,71.1,71.04,71.1,46300.0,51.2497,51.2929,51.2497,51.2929,46300.0
2010-12-14 12:50:00,71.1,71.14,71.09,71.12,48800.0,51.2929,51.3218,51.2857,51.3074,48800.0
2010-12-14 12:55:00,71.12,71.17,71.09,71.1,19300.0,51.3074,51.3434,51.2857,51.2929,19300.0
2010-12-14 13:00:00,71.1,71.2,71.1,71.2,12300.0,51.2929,51.3651,51.2929,51.3651,12300.0
2010-12-14 13:05:00,71.2,71.25,71.15,71.25,47700.0,51.3651,51.4011,51.329,51.4011,47700.0
2010-12-14 13:10:00,71.25,71.37,71.24,71.35,55100.0,51.4011,51.4877,51.3939,51.4733,55100.0
2010-12-14 13:15:00,71.35,71.39,71.32,71.37,42800.0,51.4733,51.5021,51.4516,51.4877,42800.0
2010-12-14 13:20:00,71.37,71.39,71.27,71.3,19300.0,51.4877,51.5021,51.4156,51.4372,19300.0
2010-12-14 13:25:00,71.29,71.31,71.27,71.31,11000.0,51.43,51.4444,51.4156,51.4444,11000.0
2010-12-14 13:30:00,71.31,71.31,71.23,71.25,11100.0,51.4444,51.4444,51.3867,51.4011,11100.0
2010-12-14 13:35:00,71.24,71.28,71.23,71.28,5700.0,51.3939,51.4228,51.3867,51.4228,5700.0
2010-12-14 13:40:00,71.28,71.3,71.23,71.3,17500.0,51.4228,51.4372,51.3867,51.4372,17500.0
2010-12-14 13:45:00,71.31,71.34,71.27,71.28,15900.0,51.4444,51.4661,51.4156,51.4228,15900.0
2010-12-14 13:50:00,71.28,71.39,71.28,71.39,24200.0,51.4228,51.5021,51.4228,51.5021,24200.0
2010-12-14 13:55:00,71.38,71.4,71.34,71.34,19600.0,51.4949,51.5094,51.4661,51.4661,19600.0
2010-12-14 14:00:00,71.34,71.4,71.34,71.36,37000.0,51.4661,51.5094,51.4661,51.4805,37000.0
2010-12-14 14:05:00,71.36,71.4,71.36,71.38,25700.0,51.4805,51.5094,51.4805,51.4949,25700.0
2010-12-14 14:10:00,71.37,71.43,71.31,71.42,27800.0,51.4877,51.531,51.4444,51.5238,27800.0
2010-12-14 14:15:00,71.43,71.49,71.37,71.46,31300.0,51.531,51.5743,51.4877,51.5526,31300.0
2010-12-14 14:20:00,71.46,71.49,71.42,71.43,46700.0,51.5526,51.5743,51.5238,51.531,46700.0
2010-12-14 14:25:00,71.43,71.48,71.4,71.47,41100.0,51.531,51.5671,51.5094,51.5599,41100.0
2010-12-14 14:30:00,71.46,71.5,71.45,71.49,61200.0,51.5526,51.5815,51.5454,51.5743,61200.0
2010-12-14 14:35:00,71.48,71.53,71.47,71.5,34000.0,51.5671,51.6031,51.5599,51.5815,34000.0
2010-12-14 14:40:00,71.5,71.54,71.37,71.37,52000.0,51.5815,51.6104,51.4877,51.4877,52000.0
2010-12-14 14:45:00,71.37,71.41,71.35,71.36,25300.0,51.4877,51.5166,51.4733,51.4805,25300.0
2010-12-14 14:50:00,71.36,71.42,71.35,71.39,15900.0,51.4805,51.5238,51.4733,51.5021,15900.0
2010-12-14 14:55:00,71.4,71.44,71.34,71.44,28600.0,51.5094,51.5382,51.4661,51.5382,28600.0
2010-12-14 15:00:00,71.44,71.45,71.35,71.41,28300.0,51.5382,51.5454,51.4733,51.5166,28300.0
2010-12-14 15:05:00,71.41,71.43,71.35,71.37,19500.0,51.5166,51.531,51.4733,51.4877,19500.0
2010-12-14 15:10:00,71.36,71.4,71.31,71.36,26200.0,51.4805,51.5094,51.4444,51.4805,26200.0
2010-12-14 15:15:00,71.36,71.39,71.3,71.3,41400.0,51.4805,51.5021,51.4372,51.4372,41400.0
2010-12-14 15:20:00,71.3,71.37,71.28,71.35,40500.0,51.4372,51.4877,51.4228,51.4733,40500.0
2010-12-14 15:25:00,71.35,71.35,71.25,71.25,36300.0,51.4733,51.4733,51.4011,51.4011,36300.0
2010-12-14 15:30:00,71.26,71.32,71.22,71.23,41700.0,51.4084,51.4516,51.3795,51.3867,41700.0
2010-12-14 15:35:00,71.23,71.24,71.13,71.18,54700.0,51.3867,51.3939,51.3146,51.3506,54700.0
2010-12-14 15:40:00,71.17,71.2,71.12,71.12,54900.0,51.3434,51.3651,51.3074,51.3074,54900.0
2010-12-14 15:45:00,71.12,71.2,71.12,71.12,42600.0,51.3074,51.3651,51.3074,51.3074,42600.0
2010-12-14 15:50:00,71.12,71.2,71.11,71.17,71400.0,51.3074,51.3651,51.3001,51.3434,71400.0
2010-12-14 15:55:00,71.17,71.22,71.14,71.22,92700.0,51.3434,51.3795,51.3218,51.3795,92700.0
2010-12-15 09:30:00,71.01,71.15,70.89,71.15,45700.0,51.228,51.329,51.1414,51.329,45700.0
2010-12-15 09:35:00,71.18,71.18,71.06,71.14,30700.0,51.3506,51.3506,51.2641,51.3218,30700.0
2010-12-15 09:40:00,71.16,71.18,71.02,71.11,29000.0,51.3362,51.3506,51.2352,51.3001,29000.0
2010-12-15 09:45:00,71.11,71.14,71.07,71.11,16300.0,51.3001,51.3218,51.2713,51.3001,16300.0
2010-12-15 09:50:00,71.11,71.13,71.04,71.04,18900.0,51.3001,51.3146,51.2497,51.2497,18900.0
2010-12-15 09:55:00,71.06,71.14,71.04,71.13,10000.0,51.2641,51.3218,51.2497,51.3146,10000.0
2010-12-15 10:00:00,71.15,71.16,71.1,71.13,16700.0,51.329,51.3362,51.2929,51.3146,16700.0
2010-12-15 10:05:00,71.13,71.18,71.12,71.15,15700.0,51.3146,51.3506,51.3074,51.329,15700.0
2010-12-15 10:10:00,71.15,71.23,71.15,71.21,27800.0,51.329,51.3867,51.329,51.3723,27800.0
2010-12-15 10:15:00,71.21,71.28,71.17,71.28,20200.0,51.3723,51.4228,51.3434,51.4228,20200.0
2010-12-15 10:20:00,71.27,71.39,71.27,71.38,21600.0,51.4156,51.5021,51.4156,51.4949,21600.0
2010-12-15 10:25:00,71.39,71.43,71.28,71.29,17800.0,51.5021,51.531,51.4228,51.43,17800.0
2010-12-15 10:30:00,71.29,71.36,71.29,71.31,17400.0,51.43,51.4805,51.43,51.4444,17400.0
2010-12-15 10:35:00,71.32,71.34,71.29,71.29,11800.0,51.4516,51.4661,51.43,51.43,11800.0
2010-12-15 10:40:00,71.29,71.33,71.27,71.33,10600.0,51.43,51.4589,51.4156,51.4589,10600.0
2010-12-15 10:45:00,71.34,71.38,71.33,71.34,9500.0,51.4661,51.4949,51.4589,51.4661,9500.0
2010-12-15 10:50:00,71.34,71.39,71.3,71.3,10500.0,51.4661,51.5021,51.4372,51.4372,10500.0
2010-12-15 10:55:00,71.3,71.34,71.3,71.31,9600.0,51.4372,51.4661,51.4372,51.4444,9600.0
2010-12-15 11:00:00,71.32,71.39,71.31,71.35,15400.0,51.4516,51.5021,51.4444,51.4733,15400.0
2010-12-15 11:05:00,71.36,71.4,71.35,71.4,22800.0,51.4805,51.5094,51.4733,51.5094,22800.0
2010-12-15 11:10:00,71.42,71.45,71.37,71.38,38200.0,51.5238,51.5454,51.4877,51.4949,38200.0
2010-12-15 11:15:00,71.38,71.39,71.32,71.38,15800.0,51.4949,51.5021,51.4516,51.4949,15800.0
2010-12-15 11:20:00,71.38,71.41,71.38,71.41,16000.0,51.4949,51.5166,51.4949,51.5166,16000.0
2010-12-15 11:25:00,71.4,71.41,71.37,71.37,20200.0,51.5094,51.5166,51.4877,51.4877,20200.0
2010-12-15 11:30:00,71.37,71.39,71.35,71.36,102800.0,51.4877,51.5021,51.4733,51.4805,102800.0
2010-12-15 11:35:00,71.36,71.37,71.36,71.36,16200.0,51.4805,51.4877,51.4805,51.4805,16200.0
2010-12-15 11:40:00,71.36,71.39,71.36,71.36,29400.0,51.4805,51.5021,51.4805,51.4805,29400.0
2010-12-15 11:45:00,71.36,71.36,71.33,71.33,42400.0,51.4805,51.4805,51.4589,51.4589,42400.0
2010-12-15 11:50:00,71.32,71.38,71.31,71.36,19400.0,51.4516,51.4949,51.4444,51.4805,19400.0
2010-12-15 11:55:00,71.36,71.4,71.36,71.39,10700.0,51.4805,51.5094,51.4805,51.5021,10700.0
2010-12-15 12:00:00,71.39,71.4,71.37,71.38,13500.0,51.5021,51.5094,51.4877,51.4949,13500.0
2010-12-15 12:05:00,71.37,71.41,71.37,71.41,13000.0,51.4877,51.5166,51.4877,51.5166,13000.0
2010-12-15 12:10:00,71.42,71.42,71.4,71.42,9700.0,51.5238,51.5238,51.5094,51.5238,9700.0
2010-12-15 12:15:00,71.43,71.44,71.42,71.43,8900.0,51.531,51.5382,51.5238,51.531,8900.0
2010-12-15 12:20:00,71.43,71.45,71.43,71.44,14200.0,51.531,51.5454,51.531,51.5382,14200.0
2010-12-15 12:25:00,71.43,71.45,71.42,71.43,8400.0,51.531,51.5454,51.5238,51.531,8400.0
2010-12-15 12:30:00,71.43,71.45,71.42,71.44,7600.0,51.531,51.5454,51.5238,51.5382,7600.0
2010-12-15 12:35:00,71.44,71.44,71.38,71.39,15800.0,51.5382,51.5382,51.4949,51.5021,15800.0
2010-12-15 12:40:00,71.4,71.4,71.38,71.38,17400.0,51.5094,51.5094,51.4949,51.4949,17400.0
2010-12-15 12:45:00,71.37,71.38,71.35,71.35,63600.0,51.4877,51.4949,51.4733,51.4733,63600.0
2010-12-15 12:50:00,71.34,71.38,71.33,71.35,25500.0,51.4661,51.4949,51.4589,51.4733,25500.0
2010-12-15 12:55:00,71.35,71.36,71.32,71.33,21100.0,51.4733,51.4805,51.4516,51.4589,21100.0
2010-12-15 13:00:00,71.33,71.36,71.32,71.35,53000.0,51.4589,51.4805,51.4516,51.4733,53000.0
2010-12-15 13:05:00,71.34,71.38,71.34,71.37,13900.0,51.4661,51.4949,51.4661,51.4877,13900.0
2010-12-15 13:10:00,71.37,71.4,71.37,71.39,18900.0,51.4877,51.5094,51.4877,51.5021,18900.0
2010-12-15 13:15:00,71.39,71.4,71.37,71.39,12800.0,51.5021,51.5094,51.4877,51.5021,12800.0
2010-12-15 13:20:00,71.39,71.42,71.38,71.39,21200.0,51.5021,51.5238,51.4949,51.5021,21200.0
2010-12-15 13:25:00,71.39,71.42,71.37,71.39,30700.0,51.5021,51.5238,51.4877,51.5021,30700.0
2010-12-15 13:30:00,71.38,71.42,71.37,71.38,42000.0,51.4949,51.5238,51.4877,51.4949,42000.0
2010-12-15 13:35:00,71.38,71.39,71.34,71.36,8800.0,51.4949,51.5021,51.4661,51.4805,8800.0
2010-12-15 13:40:00,71.37,71.37,71.33,71.36,5400.0,51.4877,51.4877,51.4589,51.4805,5400.0
2010-12-15 13:45:00,71.37,71.38,71.36,71.37,6600.0,51.4877,51.4949,51.4805,51.4877,6600.0
2010-12-15 13:50:00,71.37,71.41,71.37,71.38,7500.0,51.4877,51.5166,51.4877,51.4949,7500.0
2010-12-15 13:55:00,71.39,71.44,71.39,71.41,17300.0,51.5021,51.5382,51.5021,51.5166,17300.0
2010-12-15 14:00:00,71.41,71.43,71.4,71.43,5100.0,51.5166,51.531,51.5094,51.531,5100.0
2010-12-15 14:05:00,71.42,71.45,71.39,71.4,15500.0,51.5238,51.5454,51.5021,51.5094,15500.0
2010-12-15 14:10:00,71.4,71.4,71.34,71.36,17500.0,51.5094,51.5094,51.4661,51.4805,17500.0
2010-12-15 14:15:00,71.35,71.37,71.35,71.35,6400.0,51.4733,51.4877,51.4733,51.4733,6400.0
2010-12-15 14:20:00,71.35,71.36,71.32,71.32,15200.0,51.4733,51.4805,51.4516,51.4516,15200.0
2010-12-15 14:25:00,71.32,71.34,71.29,71.31,35800.0,51.4516,51.4661,51.43,51.4444,35800.0
2010-12-15 14:30:00,71.32,71.32,71.17,71.17,195800.0,51.4516,51.4516,51.3434,51.3434,195800.0
2010-12-15 14:35:00,71.18,71.19,71.15,71.18,166400.0,51.3506,51.3579,51.329,51.3506,166400.0
2010-12-15 14:40:00,71.18,71.19,71.16,71.16,17400.0,51.3506,51.3579,51.3362,51.3362,17400.0
2010-12-15 14:45:00,71.17,71.19,71.16,71.17,20400.0,51.3434,51.3579,51.3362,51.3434,20400.0
2010-12-15 14:50:00,71.16,71.16,71.12,71.16,16500.0,51.3362,51.3362,51.3074,51.3362,16500.0
2010-12-15 14:55:00,71.15,71.15,71.08,71.11,28300.0,51.329,51.329,51.2785,51.3001,28300.0
2010-12-15 15:00:00,71.11,71.14,71.11,71.13,92300.0,51.3001,51.3218,51.3001,51.3146,92300.0
2010-12-15 15:05:00,71.13,71.14,71.12,71.13,29400.0,51.3146,51.3218,51.3074,51.3146,29400.0
2010-12-15 15:10:00,71.14,71.18,71.11,71.14,15000.0,51.3218,51.3506,51.3001,51.3218,15000.0
2010-12-15 15:15:00,71.15,71.18,71.14,71.14,21400.0,51.329,51.3506,51.3218,51.3218,21400.0
2010-12-15 15:20:00,71.14,71.21,71.14,71.2,37100.0,51.3218,51.3723,51.3218,51.3651,37100.0
2010-12-15 15:25:00,71.2,71.22,71.18,71.2,38600.0,51.3651,51.3795,51.3506,51.3651,38600.0
2010-12-15 15:30:00,71.19,71.21,71.16,71.2,118600.0,51.3579,51.3723,51.3362,51.3651,118600.0
2010-12-15 15:35:00,71.2,71.25,71.19,71.22,77400.0,51.3651,51.4011,51.3579,51.3795,77400.0
2010-12-15 15:40:00,71.22,71.25,71.18,71.2,46900.0,51.3795,51.4011,51.3506,51.3651,46900.0
2010-12-15 15:45:00,71.19,71.19,71.11,71.16,135000.0,51.3579,51.3579,51.3001,51.3362,135000.0
2010-12-15 15:50:00,71.15,71.16,71.08,71.1,75400.0,51.329,51.3362,51.2785,51.2929,75400.0
2010-12-15 15:55:00,71.11,71.11,71.03,71.06,163700.0,51.3001,51.3001,51.2424,51.2641,163700.0
2010-12-16 09:30:00,71.05,71.37,71.01,71.11,47700.0,51.2569,51.4877,51.228,51.3001,47700.0
2010-12-16 09:35:00,71.13,71.23,71.08,71.16,43100.0,51.3146,51.3867,51.2785,51.3362,43100.0
2010-12-16 09:40:00,71.13,71.22,71.1,71.15,29700.0,51.3146,51.3795,51.2929,51.329,29700.0
2010-12-16 09:45:00,71.16,71.27,71.14,71.16,34000.0,51.3362,51.4156,51.3218,51.3362,34000.0
2010-12-16 09:50:00,71.15,71.24,71.12,71.21,26900.0,51.329,51.3939,51.3074,51.3723,26900.0
2010-12-16 09:55:00,71.21,71.22,71.05,71.05,31300.0,51.3723,51.3795,51.2569,51.2569,31300.0
2010-12-16 10:00:00,71.07,71.24,71.03,71.23,53400.0,51.2713,51.3939,51.2424,51.3867,53400.0
2010-12-16 10:05:00,71.22,71.23,71.15,71.22,25500.0,51.3795,51.3867,51.329,51.3795,25500.0
2010-12-16 10:10:00,71.22,71.25,71.12,71.25,20600.0,51.3795,51.4011,51.3074,51.4011,20600.0
2010-12-16 10:15:00,71.26,71.32,71.23,71.28,29700.0,51.4084,51.4516,51.3867,51.4228,29700.0
2010-12-16 10:20:00,71.29,71.43,71.29,71.41,27600.0,51.43,51.531,51.43,51.5166,27600.0
2010-12-16 10:25:00,71.41,71.46,71.4,71.4,21200.0,51.5166,51.5526,51.5094,51.5094,21200.0
2010-12-16 10:30:00,71.41,71.48,71.4,71.41,30700.0,51.5166,51.5671,51.5094,51.5166,30700.0
2010-12-16 10:35:00,71.42,71.47,71.36,71.38,32000.0,51.5238,51.5599,51.4805,51.4949,32000.0
2010-12-16 10:40:00,71.37,71.42,71.33,71.41,29800.0,51.4877,51.5238,51.4589,51.5166,29800.0
2010-12-16 10:45:00,71.4,71.47,71.39,71.47,26000.0,51.5094,51.5599,51.5021,51.5599,26000.0
2010-12-16 10:50:00,71.46,71.5,71.44,71.47,29900.0,51.5526,51.5815,51.5382,51.5599,29900.0
2010-12-16 10:55:00,71.47,71.49,71.42,71.48,12100.0,51.5599,51.5743,51.5238,51.5671,12100.0
2010-12-16 11:00:00,71.48,71.49,71.43,71.45,23000.0,51.5671,51.5743,51.531,51.5454,23000.0
2010-12-16 11:05:00,71.44,71.49,71.43,71.49,15600.0,51.5382,51.5743,51.531,51.5743,15600.0
2010-12-16 11:10:00,71.48,71.67,71.48,71.63,74600.0,51.5671,51.7041,51.5671,51.6753,74600.0
2010-12-16 11:15:00,71.64,71.74,71.64,71.71,29100.0,51.6825,51.7546,51.6825,51.733,29100.0
2010-12-16 11:20:00,71.71,71.75,71.7,71.72,26900.0,51.733,51.7619,51.7258,51.7402,26900.0
2010-12-16 11:25:00,71.72,71.75,71.71,71.71,43900.0,51.7402,51.7619,51.733,51.733,43900.0
2010-12-16 11:30:00,71.71,71.75,71.71,71.74,27000.0,51.733,51.7619,51.733,51.7546,27000.0
2010-12-16 11:35:00,71.74,71.82,71.74,71.75,48600.0,51.7546,51.8124,51.7546,51.7619,48600.0
2010-12-16 11:40:00,71.76,71.9,71.76,71.84,22500.0,51.7691,51.8701,51.7691,51.8268,22500.0
2010-12-16 11:45:00,71.85,71.85,71.78,71.83,17400.0,51.834,51.834,51.7835,51.8196,17400.0
2010-12-16 11:50:00,71.83,71.87,71.81,71.83,18500.0,51.8196,51.8484,51.8051,51.8196,18500.0
2010-12-16 11:55:00,71.85,71.91,71.81,71.85,24900.0,51.834,51.8773,51.8051,51.834,24900.0
2010-12-16 12:00:00,71.85,71.88,71.76,71.83,40700.0,51.834,51.8556,51.7691,51.8196,40700.0
2010-12-16 12:05:00,71.82,71.85,71.8,71.83,23400.0,51.8124,51.834,51.7979,51.8196,23400.0
2010-12-16 12:10:00,71.82,71.86,71.78,71.8,17400.0,51.8124,51.8412,51.7835,51.7979,17400.0
2010-12-16 12:15:00,71.81,71.84,71.79,71.8,14400.0,51.8051,51.8268,51.7907,51.7979,14400.0
2010-12-16 12:20:00,71.8,71.81,71.71,71.73,27000.0,51.7979,51.8051,51.733,51.7474,27000.0
2010-12-16 12:25:00,71.73,71.74,71.64,71.64,25800.0,51.7474,51.7546,51.6825,51.6825,25800.0
2010-12-16 12:30:00,71.64,71.7,71.59,71.67,42900.0,51.6825,51.7258,51.6464,51.7041,42900.0
2010-12-16 12:35:00,71.67,71.69,71.58,71.59,30500.0,51.7041,51.7186,51.6392,51.6464,30500.0
2010-12-16 12:40:00,71.59,71.68,71.58,71.67,21700.0,51.6464,51.7114,51.6392,51.7041,21700.0
2010-12-16 12:45:00,71.68,71.7,71.64,71.65,31900.0,51.7114,51.7258,51.6825,51.6897,31900.0
2010-12-16 12:50:00,71.65,71.74,71.65,71.74,14300.0,51.6897,51.7546,51.6897,51.7546,14300.0
2010-12-16 12:55:00,71.74,71.74,71.63,71.63,29400.0,51.7546,51.7546,51.6753,51.6753,29400.0
2010-12-16 13:00:00,71.64,71.67,71.62,71.62,22600.0,51.6825,51.7041,51.6681,51.6681,22600.0
2010-12-16 13:05:00,71.62,71.63,71.6,71.63,16800.0,51.6681,51.6753,51.6536,51.6753,16800.0
2010-12-16 13:10:00,71.63,71.63,71.58,71.61,25200.0,51.6753,51.6753,51.6392,51.6609,25200.0
2010-12-16 13:15:00,71.62,71.63,71.58,71.61,32300.0,51.6681,51.6753,51.6392,51.6609,32300.0
2010-12-16 13:20:00,71.62,71.63,71.6,71.63,20100.0,51.6681,51.6753,51.6536,51.6753,20100.0
2010-12-16 13:25:00,71.63,71.68,71.63,71.66,63400.0,51.6753,51.7114,51.6753,51.6969,63400.0
2010-12-16 13:30:00,71.66,71.69,71.65,71.66,19500.0,51.6969,51.7186,51.6897,51.6969,19500.0
2010-12-16 13:35:00,71.66,71.74,71.65,71.73,14500.0,51.6969,51.7546,51.6897,51.7474,14500.0
2010-12-16 13:40:00,71.72,71.8,71.72,71.78,31600.0,51.7402,51.7979,51.7402,51.7835,31600.0
2010-12-16 13:45:00,71.78,71.82,71.78,71.82,11700.0,51.7835,51.8124,51.7835,51.8124,11700.0
2010-12-16 13:50:00,71.81,71.82,71.73,71.81,21400.0,51.8051,51.8124,51.7474,51.8051,21400.0
2010-12-16 13:55:00,71.81,71.81,71.71,71.76,23500.0,51.8051,51.8051,51.733,51.7691,23500.0
2010-12-16 14:00:00,71.76,71.79,71.75,71.77,18900.0,51.7691,51.7907,51.7619,51.7763,18900.0
2010-12-16 14:05:00,71.77,71.83,71.75,71.82,18100.0,51.7763,51.8196,51.7619,51.8124,18100.0
2010-12-16 14:10:00,71.82,71.82,71.75,71.78,18800.0,51.8124,51.8124,51.7619,51.7835,18800.0
2010-12-16 14:15:00,71.77,71.79,71.75,71.75,16700.0,51.7763,51.7907,51.7619,51.7619,16700.0
2010-12-16 14:20:00,71.76,71.79,71.75,71.79,19600.0,51.7691,51.7907,51.7619,51.7907,19600.0
2010-12-16 14:25:00,71.79,71.81,71.76,71.78,22700.0,51.7907,51.8051,51.7691,51.7835,22700.0
2010-12-16 14:30:00,71.79,71.84,71.78,71.82,23300.0,51.7907,51.8268,51.7835,51.8124,23300.0
2010-12-16 14:35:00,71.82,71.88,71.82,71.85,19500.0,51.8124,51.8556,51.8124,51.834,19500.0
2010-12-16 14:40:00,71.84,71.89,71.81,71.81,22600.0,51.8268,51.8629,51.8051,51.8051,22600.0
2010-12-16 14:45:00,71.8,71.88,71.8,71.82,25200.0,51.7979,51.8556,51.7979,51.8124,25200.0
2010-12-16 14:50:00,71.82,71.86,71.8,71.83,24700.0,51.8124,51.8412,51.7979,51.8196,24700.0
2010-12-16 14:55:00,71.82,71.86,71.82,71.85,20900.0,51.8124,51.8412,51.8124,51.834,20900.0
2010-12-16 15:00:00,71.85,71.95,71.85,71.93,76100.0,51.834,51.9061,51.834,51.8917,76100.0
2010-12-16 15:05:00,71.95,72.05,71.94,72.05,194000.0,51.9061,51.9783,51.8989,51.9783,194000.0
2010-12-16 15:10:00,72.04,72.05,72.0,72.02,74600.0,51.9711,51.9783,51.9422,51.9566,74600.0
2010-12-16 15:15:00,72.03,72.06,72.0,72.02,44100.0,51.9639,51.9855,51.9422,51.9566,44100.0
2010-12-16 15:20:00,72.02,72.04,71.99,72.0,50900.0,51.9566,51.9711,51.935,51.9422,50900.0
2010-12-16 15:25:00,72.01,72.06,72.0,72.06,28200.0,51.9494,51.9855,51.9422,51.9855,28200.0
2010-12-16 15:30:00,72.05,72.11,72.05,72.09,56600.0,51.9783,52.0216,51.9783,52.0071,56600.0
2010-12-16 15:35:00,72.09,72.16,72.08,72.15,59400.0,52.0071,52.0576,51.9999,52.0504,59400.0
2010-12-16 15:40:00,72.14,72.14,72.06,72.06,41400.0,52.0432,52.0432,51.9855,51.9855,41400.0
2010-12-16 15:45:00,72.06,72.08,72.04,72.05,44700.0,51.9855,51.9999,51.9711,51.9783,44700.0
2010-12-16 15:50:00,72.05,72.09,72.03,72.09,71400.0,51.9783,52.0071,51.9639,52.0071,71400.0
2010-12-16 15:55:00,72.08,72.23,72.08,72.13,205200.0,51.9999,52.1081,51.9999,52.036,205200.0
2010-12-17 09:30:00,71.88,72.0,71.79,71.82,1025900.0,51.8556,51.9422,51.7907,51.8124,1025900.0
2010-12-17 09:35:00,71.83,71.93,71.73,71.89,66200.0,51.8196,51.8917,51.7474,51.8629,66200.0
2010-12-17 09:40:00,71.89,71.93,71.77,71.85,33400.0,51.8629,51.8917,51.7763,51.834,33400.0
2010-12-17 09:45:00,71.86,72.09,71.83,72.09,44200.0,51.8412,52.0071,51.8196,52.0071,44200.0
2010-12-17 09:50:00,72.1,72.18,72.06,72.18,42600.0,52.0144,52.0721,51.9855,52.0721,42600.0
2010-12-17 09:55:00,72.19,72.25,72.11,72.16,36300.0,52.0793,52.1226,52.0216,52.0576,36300.0
2010-12-17 10:00:00,72.18,72.28,72.17,72.24,51100.0,52.0721,52.1442,52.0649,52.1154,51100.0
2010-12-17 10:05:00,72.23,72.32,72.23,72.3,56600.0,52.1081,52.1731,52.1081,52.1586,56600.0
2010-12-17 10:10:00,72.31,72.44,72.29,72.34,39700.0,52.1659,52.2596,52.1514,52.1875,39700.0
2010-12-17 10:15:00,72.34,72.39,72.29,72.37,35200.0,52.1875,52.2236,52.1514,52.2091,35200.0
2010-12-17 10:20:00,72.38,72.39,72.31,72.31,21900.0,52.2164,52.2236,52.1659,52.1659,21900.0
2010-12-17 10:25:00,72.32,72.38,72.29,72.33,29000.0,52.1731,52.2164,52.1514,52.1803,29000.0
2010-12-17 10:30:00,72.33,72.42,72.33,72.42,20200.0,52.1803,52.2452,52.1803,52.2452,20200.0
2010-12-17 10:35:00,72.41,72.41,72.21,72.21,31600.0,52.238,52.238,52.0937,52.0937,31600.0
2010-12-17 10:40:00,72.21,72.22,72.15,72.16,32900.0,52.0937,52.1009,52.0504,52.0576,32900.0
2010-12-17 10:45:00,72.16,72.21,72.07,72.14,58700.0,52.0576,52.0937,51.9927,52.0432,58700.0
2010-12-17 10:50:00,72.15,72.25,72.15,72.25,25800.0,52.0504,52.1226,52.0504,52.1226,25800.0
2010-12-17 10:55:00,72.24,72.24,72.13,72.19,22800.0,52.1154,52.1154,52.036,52.0793,22800.0
2010-12-17 11:00:00,72.19,72.22,72.14,72.15,23800.0,52.0793,52.1009,52.0432,52.0504,23800.0
2010-12-17 11:05:00,72.19,72.23,72.18,72.21,12000.0,52.0793,52.1081,52.0721,52.0937,12000.0
2010-12-17 11:10:00,72.21,72.28,72.19,72.21,21000.0,52.0937,52.1442,52.0793,52.0937,21000.0
2010-12-17 11:15:00,72.2,72.29,72.14,72.27,21400.0,52.0865,52.1514,52.0432,52.137,21400.0
2010-12-17 11:20:00,72.25,72.25,72.16,72.21,42700.0,52.1226,52.1226,52.0576,52.0937,42700.0
2010-12-17 11:25:00,72.21,72.23,72.16,72.19,17900.0,52.0937,52.1081,52.0576,52.0793,17900.0
2010-12-17 11:30:00,72.19,72.22,72.19,72.21,30900.0,52.0793,52.1009,52.0793,52.0937,30900.0
2010-12-17 11:35:00,72.21,72.22,72.19,72.22,11000.0,52.0937,52.1009,52.0793,52.1009,11000.0
2010-12-17 11:40:00,72.21,72.22,72.16,72.16,14700.0,52.0937,52.1009,52.0576,52.0576,14700.0
2010-12-17 11:45:00,72.16,72.21,72.12,72.19,33900.0,52.0576,52.0937,52.0288,52.0793,33900.0
2010-12-17 11:50:00,72.2,72.22,72.19,72.21,23400.0,52.0865,52.1009,52.0793,52.0937,23400.0
2010-12-17 11:55:00,72.22,72.23,72.21,72.22,13000.0,52.1009,52.1081,52.0937,52.1009,13000.0
2010-12-17 12:00:00,72.21,72.22,72.18,72.21,21200.0,52.0937,52.1009,52.0721,52.0937,21200.0
2010-12-17 12:05:00,72.21,72.22,72.17,72.18,74900.0,52.0937,52.1009,52.0649,52.0721,74900.0
2010-12-17 12:10:00,72.18,72.22,72.18,72.21,15900.0,52.0721,52.1009,52.0721,52.0937,15900.0
2010-12-17 12:15:00,72.2,72.22,72.15,72.16,28300.0,52.0865,52.1009,52.0504,52.0576,28300.0
2010-12-17 12:20:00,72.16,72.19,72.14,72.15,24600.0,52.0576,52.0793,52.0432,52.0504,24600.0
2010-12-17 12:25:00,72.15,72.22,72.15,72.19,14500.0,52.0504,52.1009,52.0504,52.0793,14500.0
2010-12-17 12:30:00,72.17,72.22,72.17,72.22,7600.0,52.0649,52.1009,52.0649,52.1009,7600.0
2010-12-17 12:35:00,72.22,72.23,72.19,72.23,20500.0,52.1009,52.1081,52.0793,52.1081,20500.0
2010-12-17 12:40:00,72.23,72.23,72.19,72.21,14000.0,52.1081,52.1081,52.0793,52.0937,14000.0
2010-12-17 12:45:00,72.21,72.22,72.18,72.21,13500.0,52.0937,52.1009,52.0721,52.0937,13500.0
2010-12-17 12:50:00,72.21,72.21,72.16,72.16,57500.0,52.0937,52.0937,52.0576,52.0576,57500.0
2010-12-17 12:55:00,72.16,72.18,72.16,72.17,13400.0,52.0576,52.0721,52.0576,52.0649,13400.0
2010-12-17 13:00:00,72.17,72.22,72.17,72.2,24300.0,52.0649,52.1009,52.0649,52.0865,24300.0
2010-12-17 13:05:00,72.2,72.22,72.17,72.19,24100.0,52.0865,52.1009,52.0649,52.0793,24100.0
2010-12-17 13:10:00,72.18,72.22,72.18,72.2,14900.0,52.0721,52.1009,52.0721,52.0865,14900.0
2010-12-17 13:15:00,72.21,72.21,72.15,72.15,20100.0,52.0937,52.0937,52.0504,52.0504,20100.0
2010-12-17 13:20:00,72.15,72.15,72.12,72.14,22200.0,52.0504,52.0504,52.0288,52.0432,22200.0
2010-12-17 13:25:00,72.14,72.15,72.05,72.13,1063900.0,52.0432,52.0504,51.9783,52.036,1063900.0
2010-12-17 13:30:00,72.14,72.18,72.11,72.17,28300.0,52.0432,52.0721,52.0216,52.0649,28300.0
2010-12-17 13:35:00,72.17,72.17,72.0,72.0,41700.0,52.0649,52.0649,51.9422,51.9422,41700.0
2010-12-17 13:40:00,72.01,72.02,71.97,71.97,52500.0,51.9494,51.9566,51.9206,51.9206,52500.0
2010-12-17 13:45:00,71.97,71.97,71.9,71.91,38200.0,51.9206,51.9206,51.8701,51.8773,38200.0
2010-12-17 13:50:00,71.9,71.91,71.82,71.82,44100.0,51.8701,51.8773,51.8124,51.8124,44100.0
2010-12-17 13:55:00,71.82,71.96,71.78,71.96,103300.0,51.8124,51.9134,51.7835,51.9134,103300.0
2010-12-17 14:00:00,71.95,71.97,71.94,71.95,22200.0,51.9061,51.9206,51.8989,51.9061,22200.0
2010-12-17 14:05:00,71.94,71.97,71.89,71.95,36600.0,51.8989,51.9206,51.8629,51.9061,36600.0
2010-12-17 14:10:00,71.96,71.96,71.95,71.96,13200.0,51.9134,51.9134,51.9061,51.9134,13200.0
2010-12-17 14:15:00,71.96,71.97,71.95,71.97,16900.0,51.9134,51.9206,51.9061,51.9206,16900.0
2010-12-17 14:20:00,71.97,72.02,71.94,72.01,75700.0,51.9206,51.9566,51.8989,51.9494,75700.0
2010-12-17 14:25:00,72.0,72.02,71.93,71.94,57000.0,51.9422,51.9566,51.8917,51.8989,57000.0
2010-12-17 14:30:00,71.94,71.99,71.89,71.9,21200.0,51.8989,51.935,51.8629,51.8701,21200.0
2010-12-17 14:35:00,71.89,71.94,71.84,71.85,26500.0,51.8629,51.8989,51.8268,51.834,26500.0
2010-12-17 14:40:00,71.85,71.93,71.84,71.89,57200.0,51.834,51.8917,51.8268,51.8629,57200.0
2010-12-17 14:45:00,71.89,71.93,71.84,71.92,39700.0,51.8629,51.8917,51.8268,51.8845,39700.0
2010-12-17 14:50:00,71.92,71.93,71.9,71.93,40400.0,51.8845,51.8917,51.8701,51.8917,40400.0
2010-12-17 14:55:00,71.93,72.0,71.93,71.99,23200.0,51.8917,51.9422,51.8917,51.935,23200.0
2010-12-17 15:00:00,71.99,72.01,71.94,71.95,26800.0,51.935,51.9494,51.8989,51.9061,26800.0
2010-12-17 15:05:00,71.95,71.96,71.89,71.92,31500.0,51.9061,51.9134,51.8629,51.8845,31500.0
2010-12-17 15:10:00,71.93,71.96,71.88,71.93,29600.0,51.8917,51.9134,51.8556,51.8917,29600.0
2010-12-17 15:15:00,71.93,71.93,71.85,71.9,68600.0,51.8917,51.8917,51.834,51.8701,68600.0
2010-12-17 15:20:00,71.91,71.94,71.88,71.9,40600.0,51.8773,51.8989,51.8556,51.8701,40600.0
2010-12-17 15:25:00,71.91,71.92,71.83,71.86,67500.0,51.8773,51.8845,51.8196,51.8412,67500.0
2010-12-17 15:30:00,71.85,71.91,71.85,71.85,33300.0,51.834,51.8773,51.834,51.834,33300.0
2010-12-17 15:35:00,71.85,71.88,71.84,71.85,60500.0,51.834,51.8556,51.8268,51.834,60500.0
2010-12-17 15:40:00,71.85,71.89,71.83,71.88,63400.0,51.834,51.8629,51.8196,51.8556,63400.0
2010-12-17 15:45:00,71.87,71.87,71.75,71.82,126300.0,51.8484,51.8484,51.7619,51.8124,126300.0
2010-12-17 15:50:00,71.81,71.81,71.7,71.77,212900.0,51.8051,51.8051,51.7258,51.7763,212900.0
2010-12-17 15:55:00,71.78,71.85,71.76,71.84,270300.0,51.7835,51.834,51.7691,51.8268,270300.0
2010-12-20 09:30:00,71.89,72.0,71.83,71.86,57700.0,51.8629,51.9422,51.8196,51.8412,57700.0
2010-12-20 09:35:00,71.86,71.87,71.83,71.85,41000.0,51.8412,51.8484,51.8196,51.834,41000.0
2010-12-20 09:40:00,71.84,71.96,71.81,71.81,37900.0,51.8268,51.9134,51.8051,51.8051,37900.0
2010-12-20 09:45:00,71.8,71.96,71.76,71.95,47200.0,51.7979,51.9134,51.7691,51.9061,47200.0
2010-12-20 09:50:00,71.95,72.05,71.93,72.05,31300.0,51.9061,51.9783,51.8917,51.9783,31300.0
2010-12-20 09:55:00,72.05,72.12,72.03,72.12,23000.0,51.9783,52.0288,51.9639,52.0288,23000.0
2010-12-20 10:00:00,72.11,72.12,71.94,71.96,58500.0,52.0216,52.0288,51.8989,51.9134,58500.0
2010-12-20 10:05:00,71.97,72.07,71.96,72.06,26700.0,51.9206,51.9927,51.9134,51.9855,26700.0
2010-12-20 10:10:00,72.07,72.07,71.91,71.99,24200.0,51.9927,51.9927,51.8773,51.935,24200.0
2010-12-20 10:15:00,71.98,72.05,71.94,72.04,47500.0,51.9278,51.9783,51.8989,51.9711,47500.0
2010-12-20 10:20:00,72.03,72.03,71.98,71.98,28900.0,51.9639,51.9639,51.9278,51.9278,28900.0
2010-12-20 10:25:00,71.97,72.05,71.97,72.04,26800.0,51.9206,51.9783,51.9206,51.9711,26800.0
2010-12-20 10:30:00,72.04,72.15,72.04,72.12,27400.0,51.9711,52.0504,51.9711,52.0288,27400.0
2010-12-20 10:35:00,72.13,72.21,72.13,72.19,32000.0,52.036,52.0937,52.036,52.0793,32000.0
2010-12-20 10:40:00,72.18,72.19,72.08,72.09,17100.0,52.0721,52.0793,51.9999,52.0071,17100.0
2010-12-20 10:45:00,72.09,72.16,72.09,72.16,12800.0,52.0071,52.0576,52.0071,52.0576,12800.0
2010-12-20 10:50:00,72.16,72.19,72.15,72.17,15100.0,52.0576,52.0793,52.0504,52.0649,15100.0
2010-12-20 10:55:00,72.17,72.18,72.13,72.17,19500.0,52.0649,52.0721,52.036,52.0649,19500.0
2010-12-20 11:00:00,72.16,72.17,72.1,72.1,17500.0,52.0576,52.0649,52.0144,52.0144,17500.0
2010-12-20 11:05:00,72.1,72.1,72.02,72.04,28400.0,52.0144,52.0144,51.9566,51.9711,28400.0
2010-12-20 11:10:00,72.02,72.16,72.01,72.16,23800.0,51.9566,52.0576,51.9494,52.0576,23800.0
2010-12-20 11:15:00,72.16,72.2,72.15,72.2,27400.0,52.0576,52.0865,52.0504,52.0865,27400.0
2010-12-20 11:20:00,72.21,72.24,72.17,72.18,31900.0,52.0937,52.1154,52.0649,52.0721,31900.0
2010-12-20 11:25:00,72.18,72.25,72.18,72.24,28300.0,52.0721,52.1226,52.0721,52.1154,28300.0
2010-12-20 11:30:00,72.24,72.27,72.19,72.21,23900.0,52.1154,52.137,52.0793,52.0937,23900.0
2010-12-20 11:35:00,72.22,72.25,72.17,72.21,21000.0,52.1009,52.1226,52.0649,52.0937,21000.0
2010-12-20 11:40:00,72.22,72.28,72.22,72.25,17000.0,52.1009,52.1442,52.1009,52.1226,17000.0
2010-12-20 11:45:00,72.26,72.31,72.23,72.3,17300.0,52.1298,52.1659,52.1081,52.1586,17300.0
2010-12-20 11:50:00,72.29,72.34,72.28,72.31,22500.0,52.1514,52.1875,52.1442,52.1659,22500.0
2010-12-20 11:55:00,72.31,72.31,72.24,72.31,12600.0,52.1659,52.1659,52.1154,52.1659,12600.0
2010-12-20 12:00:00,72.31,72.33,72.26,72.26,23400.0,52.1659,52.1803,52.1298,52.1298,23400.0
2010-12-20 12:05:00,72.26,72.31,72.24,72.25,38500.0,52.1298,52.1659,52.1154,52.1226,38500.0
2010-12-20 12:10:00,72.24,72.27,72.18,72.19,17300.0,52.1154,52.137,52.0721,52.0793,17300.0
2010-12-20 12:15:00,72.2,72.29,72.2,72.29,12800.0,52.0865,52.1514,52.0865,52.1514,12800.0
2010-12-20 12:20:00,72.29,72.29,72.22,72.23,14800.0,52.1514,52.1514,52.1009,52.1081,14800.0
2010-12-20 12:25:00,72.23,72.27,72.21,72.26,13400.0,52.1081,52.137,52.0937,52.1298,13400.0
2010-12-20 12:30:00,72.27,72.29,72.25,72.25,15300.0,52.137,52.1514,52.1226,52.1226,15300.0
2010-12-20 12:35:00,72.24,72.3,72.24,72.27,14300.0,52.1154,52.1586,52.1154,52.137,14300.0
2010-12-20 12:40:00,72.27,72.31,72.24,72.31,15900.0,52.137,52.1659,52.1154,52.1659,15900.0
2010-12-20 12:45:00,72.31,72.36,72.31,72.36,20000.0,52.1659,52.2019,52.1659,52.2019,20000.0
2010-12-20 12:50:00,72.37,72.38,72.34,72.37,19600.0,52.2091,52.2164,52.1875,52.2091,19600.0
2010-12-20 12:55:00,72.37,72.42,72.34,72.4,24500.0,52.2091,52.2452,52.1875,52.2308,24500.0
2010-12-20 13:00:00,72.41,72.45,72.4,72.41,13700.0,52.238,52.2669,52.2308,52.238,13700.0
2010-12-20 13:05:00,72.41,72.47,72.41,72.45,14200.0,52.238,52.2813,52.238,52.2669,14200.0
2010-12-20 13:10:00,72.45,72.49,72.43,72.47,23100.0,52.2669,52.2957,52.2524,52.2813,23100.0
2010-12-20 13:15:00,72.47,72.48,72.45,72.46,15200.0,52.2813,52.2885,52.2669,52.2741,15200.0
2010-12-20 13:20:00,72.45,72.45,72.36,72.36,15700.0,52.2669,52.2669,52.2019,52.2019,15700.0
2010-12-20 13:25:00,72.36,72.36,72.3,72.35,21700.0,52.2019,52.2019,52.1586,52.1947,21700.0
2010-12-20 13:30:00,72.34,72.37,72.33,72.37,13300.0,52.1875,52.2091,52.1803,52.2091,13300.0
2010-12-20 13:35:00,72.37,72.41,72.36,72.38,18800.0,52.2091,52.238,52.2019,52.2164,18800.0
2010-12-20 13:40:00,72.39,72.45,72.38,72.43,15600.0,52.2236,52.2669,52.2164,52.2524,15600.0
2010-12-20 13:45:00,72.43,72.45,72.39,72.42,11900.0,52.2524,52.2669,52.2236,52.2452,11900.0
2010-12-20 13:50:00,72.41,72.43,72.35,72.4,17900.0,52.238,52.2524,52.1947,52.2308,17900.0
2010-12-20 13:55:00,72.42,72.44,72.41,72.42,17400.0,52.2452,52.2596,52.238,52.2452,17400.0
2010-12-20 14:00:00,72.42,72.47,72.42,72.47,21400.0,52.2452,52.2813,52.2452,52.2813,21400.0
2010-12-20 14:05:00,72.47,72.5,72.44,72.5,28200.0,52.2813,52.3029,52.2596,52.3029,28200.0
2010-12-20 14:10:00,72.49,72.55,72.48,72.5,40000.0,52.2957,52.339,52.2885,52.3029,40000.0
2010-12-20 14:15:00,72.49,72.51,72.47,72.49,23200.0,52.2957,52.3101,52.2813,52.2957,23200.0
2010-12-20 14:20:00,72.49,72.51,72.45,72.45,28400.0,52.2957,52.3101,52.2669,52.2669,28400.0
2010-12-20 14:25:00,72.46,72.46,72.42,72.43,34300.0,52.2741,52.2741,52.2452,52.2524,34300.0
2010-12-20 14:30:00,72.42,72.44,72.37,72.43,21600.0,52.2452,52.2596,52.2091,52.2524,21600.0
2010-12-20 14:35:00,72.43,72.45,72.4,72.43,15400.0,52.2524,52.2669,52.2308,52.2524,15400.0
2010-12-20 14:40:00,72.44,72.49,72.43,72.48,16700.0,52.2596,52.2957,52.2524,52.2885,16700.0
2010-12-20 14:45:00,72.48,72.49,72.46,72.47,18000.0,52.2885,52.2957,52.2741,52.2813,18000.0
2010-12-20 14:50:00,72.47,72.48,72.43,72.45,24600.0,52.2813,52.2885,52.2524,52.2669,24600.0
2010-12-20 14:55:00,72.45,72.46,72.36,72.37,14000.0,52.2669,52.2741,52.2019,52.2091,14000.0
2010-12-20 15:00:00,72.38,72.41,72.35,72.39,23800.0,52.2164,52.238,52.1947,52.2236,23800.0
2010-12-20 15:05:00,72.39,72.4,72.3,72.35,22900.0,52.2236,52.2308,52.1586,52.1947,22900.0
2010-12-20 15:10:00,72.34,72.37,72.31,72.36,19800.0,52.1875,52.2091,52.1659,52.2019,19800.0
2010-12-20 15:15:00,72.37,72.39,72.31,72.37,21500.0,52.2091,52.2236,52.1659,52.2091,21500.0
2010-12-20 15:20:00,72.37,72.39,72.32,72.37,29900.0,52.2091,52.2236,52.1731,52.2091,29900.0
2010-12-20 15:25:00,72.37,72.38,72.3,72.32,233600.0,52.2091,52.2164,52.1586,52.1731,233600.0
2010-12-20 15:30:00,72.32,72.4,72.3,72.4,23800.0,52.1731,52.2308,52.1586,52.2308,23800.0
2010-12-20 15:35:00,72.4,72.46,72.39,72.43,43500.0,52.2308,52.2741,52.2236,52.2524,43500.0
2010-12-20 15:40:00,72.43,72.49,72.42,72.44,62600.0,52.2524,52.2957,52.2452,52.2596,62600.0
2010-12-20 15:45:00,72.44,72.51,72.38,72.5,90300.0,52.2596,52.3101,52.2164,52.3029,90300.0
2010-12-20 15:50:00,72.49,72.5,72.42,72.43,122900.0,52.2957,52.3029,52.2452,52.2524,122900.0
2010-12-20 15:55:00,72.44,72.44,72.29,72.31,134900.0,52.2596,52.2596,52.1514,52.1659,134900.0
2010-12-21 09:30:00,72.57,72.73,72.46,72.56,69600.0,52.3534,52.4688,52.2741,52.3462,69600.0
2010-12-21 09:35:00,72.55,72.62,72.48,72.49,43700.0,52.339,52.3895,52.2885,52.2957,43700.0
2010-12-21 09:40:00,72.5,72.59,72.41,72.41,26400.0,52.3029,52.3679,52.238,52.238,26400.0
2010-12-21 09:45:00,72.41,72.57,72.41,72.57,23400.0,52.238,52.3534,52.238,52.3534,23400.0
2010-12-21 09:50:00,72.57,72.58,72.41,72.42,27000.0,52.3534,52.3606,52.238,52.2452,27000.0
2010-12-21 09:55:00,72.42,72.42,72.35,72.41,15700.0,52.2452,52.2452,52.1947,52.238,15700.0
2010-12-21 10:00:00,72.42,72.52,72.41,72.43,26100.0,52.2452,52.3174,52.238,52.2524,26100.0
2010-12-21 10:05:00,72.43,72.49,72.43,72.49,18400.0,52.2524,52.2957,52.2524,52.2957,18400.0
2010-12-21 10:10:00,72.49,72.55,72.49,72.53,20800.0,52.2957,52.339,52.2957,52.3246,20800.0
2010-12-21 10:15:00,72.53,72.73,72.53,72.73,36700.0,52.3246,52.4688,52.3246,52.4688,36700.0
2010-12-21 10:20:00,72.73,72.73,72.68,72.71,23800.0,52.4688,52.4688,52.4328,52.4544,23800.0
2010-12-21 10:25:00,72.7,72.77,72.7,72.73,24800.0,52.4472,52.4977,52.4472,52.4688,24800.0
2010-12-21 10:30:00,72.7,72.7,72.61,72.61,9200.0,52.4472,52.4472,52.3823,52.3823,9200.0
2010-12-21 10:35:00,72.62,72.62,72.57,72.57,15200.0,52.3895,52.3895,52.3534,52.3534,15200.0
2010-12-21 10:40:00,72.57,72.58,72.52,72.54,16400.0,52.3534,52.3606,52.3174,52.3318,16400.0
2010-12-21 10:45:00,72.54,72.55,72.53,72.54,9100.0,52.3318,52.339,52.3246,52.3318,9100.0
2010-12-21 10:50:00,72.54,72.54,72.47,72.49,39100.0,52.3318,52.3318,52.2813,52.2957,39100.0
2010-12-21 10:55:00,72.49,72.5,72.48,72.49,13100.0,52.2957,52.3029,52.2885,52.2957,13100.0
2010-12-21 11:00:00,72.49,72.49,72.42,72.49,25000.0,52.2957,52.2957,52.2452,52.2957,25000.0
2010-12-21 11:05:00,72.49,72.51,72.48,72.49,20500.0,52.2957,52.3101,52.2885,52.2957,20500.0
2010-12-21 11:10:00,72.49,72.53,72.48,72.53,20500.0,52.2957,52.3246,52.2885,52.3246,20500.0
2010-12-21 11:15:00,72.53,72.55,72.51,72.52,11000.0,52.3246,52.339,52.3101,52.3174,11000.0
2010-12-21 11:20:00,72.52,72.55,72.52,72.54,15900.0,52.3174,52.339,52.3174,52.3318,15900.0
2010-12-21 11:25:00,72.54,72.55,72.52,72.55,12800.0,52.3318,52.339,52.3174,52.339,12800.0
2010-12-21 11:30:00,72.55,72.55,72.46,72.46,16400.0,52.339,52.339,52.2741,52.2741,16400.0
2010-12-21 11:35:00,72.46,72.48,72.42,72.43,32600.0,52.2741,52.2885,52.2452,52.2524,32600.0
2010-12-21 11:40:00,72.44,72.51,72.43,72.5,16300.0,52.2596,52.3101,52.2524,52.3029,16300.0
2010-12-21 11:45:00,72.5,72.5,72.45,72.46,12000.0,52.3029,52.3029,52.2669,52.2741,12000.0
2010-12-21 11:50:00,72.45,72.45,72.4,72.4,13700.0,52.2669,52.2669,52.2308,52.2308,13700.0
2010-12-21 11:55:00,72.4,72.45,72.4,72.43,13300.0,52.2308,52.2669,52.2308,52.2524,13300.0
2010-12-21 12:00:00,72.43,72.46,72.4,72.46,11800.0,52.2524,52.2741,52.2308,52.2741,11800.0
2010-12-21 12:05:00,72.45,72.46,72.43,72.44,10700.0,52.2669,52.2741,52.2524,52.2596,10700.0
2010-12-21 12:10:00,72.43,72.51,72.43,72.51,9600.0,52.2524,52.3101,52.2524,52.3101,9600.0
2010-12-21 12:15:00,72.51,72.51,72.48,72.48,11400.0,52.3101,52.3101,52.2885,52.2885,11400.0
2010-12-21 12:20:00,72.48,72.54,72.48,72.5,13300.0,52.2885,52.3318,52.2885,52.3029,13300.0
2010-12-21 12:25:00,72.48,72.54,72.48,72.53,12500.0,52.2885,52.3318,52.2885,52.3246,12500.0
2010-12-21 12:30:00,72.54,72.54,72.48,72.48,13400.0,52.3318,52.3318,52.2885,52.2885,13400.0
2010-12-21 12:35:00,72.48,72.48,72.45,72.46,9400.0,52.2885,52.2885,52.2669,52.2741,9400.0
2010-12-21 12:40:00,72.46,72.46,72.41,72.41,6900.0,52.2741,52.2741,52.238,52.238,6900.0
2010-12-21 12:45:00,72.42,72.48,72.42,72.44,19000.0,52.2452,52.2885,52.2452,52.2596,19000.0
2010-12-21 12:50:00,72.44,72.44,72.39,72.42,9700.0,52.2596,52.2596,52.2236,52.2452,9700.0
2010-12-21 12:55:00,72.41,72.51,72.41,72.5,16900.0,52.238,52.3101,52.238,52.3029,16900.0
2010-12-21 13:00:00,72.5,72.53,72.49,72.52,15100.0,52.3029,52.3246,52.2957,52.3174,15100.0
2010-12-21 13:05:00,72.52,72.53,72.47,72.48,7800.0,52.3174,52.3246,52.2813,52.2885,7800.0
2010-12-21 13:10:00,72.48,72.5,72.47,72.5,9500.0,52.2885,52.3029,52.2813,52.3029,9500.0
2010-12-21 13:15:00,72.5,72.55,72.5,72.55,12600.0,52.3029,52.339,52.3029,52.339,12600.0
2010-12-21 13:20:00,72.55,72.55,72.49,72.5,15600.0,52.339,52.339,52.2957,52.3029,15600.0
2010-12-21 13:25:00,72.5,72.51,72.49,72.5,8500.0,52.3029,52.3101,52.2957,52.3029,8500.0
2010-12-21 13:30:00,72.5,72.5,72.43,72.43,9500.0,52.3029,52.3029,52.2524,52.2524,9500.0
2010-12-21 13:35:00,72.43,72.44,72.43,72.44,8800.0,52.2524,52.2596,52.2524,52.2596,8800.0
2010-12-21 13:40:00,72.43,72.45,72.43,72.43,10500.0,52.2524,52.2669,52.2524,52.2524,10500.0
2010-12-21 13:45:00,72.43,72.43,72.4,72.41,11900.0,52.2524,52.2524,52.2308,52.238,11900.0
2010-12-21 13:50:00,72.42,72.43,72.4,72.4,11600.0,52.2452,52.2524,52.2308,52.2308,11600.0
2010-12-21 13:55:00,72.4,72.42,72.39,72.4,30500.0,52.2308,52.2452,52.2236,52.2308,30500.0
2010-12-21 14:00:00,72.4,72.44,72.38,72.41,12800.0,52.2308,52.2596,52.2164,52.238,12800.0
2010-12-21 14:05:00,72.41,72.42,72.41,72.42,13400.0,52.238,52.2452,52.238,52.2452,13400.0
2010-12-21 14:10:00,72.41,72.44,72.41,72.44,12900.0,52.238,52.2596,52.238,52.2596,12900.0
2010-12-21 14:15:00,72.43,72.43,72.42,72.43,12800.0,52.2524,52.2524,52.2452,52.2524,12800.0
2010-12-21 14:20:00,72.42,72.42,72.4,72.42,13100.0,52.2452,52.2452,52.2308,52.2452,13100.0
2010-12-21 14:25:00,72.42,72.48,72.42,72.47,21300.0,52.2452,52.2885,52.2452,52.2813,21300.0
2010-12-21 14:30:00,72.46,72.48,72.46,72.48,13600.0,52.2741,52.2885,52.2741,52.2885,13600.0
2010-12-21 14:35:00,72.49,72.51,72.46,72.46,22900.0,52.2957,52.3101,52.2741,52.2741,22900.0
2010-12-21 14:40:00,72.47,72.47,72.41,72.44,10000.0,52.2813,52.2813,52.238,52.2596,10000.0
2010-12-21 14:45:00,72.43,72.47,72.43,72.46,12300.0,52.2524,52.2813,52.2524,52.2741,12300.0
2010-12-21 14:50:00,72.47,72.47,72.44,72.44,16600.0,52.2813,52.2813,52.2596,52.2596,16600.0
2010-12-21 14:55:00,72.43,72.44,72.42,72.44,17500.0,52.2524,52.2596,52.2452,52.2596,17500.0
2010-12-21 15:00:00,72.43,72.44,72.39,72.42,38900.0,52.2524,52.2596,52.2236,52.2452,38900.0
2010-12-21 15:05:00,72.42,72.42,72.4,72.4,18100.0,52.2452,52.2452,52.2308,52.2308,18100.0
2010-12-21 15:10:00,72.4,72.41,72.37,72.37,14400.0,52.2308,52.238,52.2091,52.2091,14400.0
2010-12-21 15:15:00,72.37,72.4,72.37,72.39,36100.0,52.2091,52.2308,52.2091,52.2236,36100.0
2010-12-21 15:20:00,72.39,72.43,72.39,72.42,25500.0,52.2236,52.2524,52.2236,52.2452,25500.0
2010-12-21 15:25:00,72.41,72.43,72.39,72.39,22900.0,52.238,52.2524,52.2236,52.2236,22900.0
2010-12-21 15:30:00,72.39,72.45,72.36,72.44,30600.0,52.2236,52.2669,52.2019,52.2596,30600.0
2010-12-21 15:35:00,72.44,72.47,72.43,72.46,24300.0,52.2596,52.2813,52.2524,52.2741,24300.0
2010-12-21 15:40:00,72.47,72.47,72.43,72.44,37600.0,52.2813,52.2813,52.2524,52.2596,37600.0
2010-12-21 15:45:00,72.44,72.44,72.36,72.36,43200.0,52.2596,52.2596,52.2019,52.2019,43200.0
2010-12-21 15:50:00,72.35,72.37,72.32,72.36,70700.0,52.1947,52.2091,52.1731,52.2019,70700.0
2010-12-21 15:55:00,72.36,72.36,72.26,72.32,94200.0,52.2019,52.2019,52.1298,52.1731,94200.0
2010-12-22 09:30:00,72.4,72.49,72.33,72.48,29800.0,52.2308,52.2957,52.1803,52.2885,29800.0
2010-12-22 09:35:00,72.49,72.5,72.37,72.43,21200.0,52.2957,52.3029,52.2091,52.2524,21200.0
2010-12-22 09:40:00,72.48,72.54,72.48,72.51,35000.0,52.2885,52.3318,52.2885,52.3101,35000.0
2010-12-22 09:45:00,72.52,72.52,72.43,72.48,17200.0,52.3174,52.3174,52.2524,52.2885,17200.0
2010-12-22 09:50:00,72.48,72.5,72.38,72.4,20900.0,52.2885,52.3029,52.2164,52.2308,20900.0
2010-12-22 09:55:00,72.4,72.44,72.35,72.36,15200.0,52.2308,52.2596,52.1947,52.2019,15200.0
2010-12-22 10:00:00,72.36,72.46,72.34,72.46,9000.0,52.2019,52.2741,52.1875,52.2741,9000.0
2010-12-22 10:05:00,72.44,72.46,72.39,72.46,8700.0,52.2596,52.2741,52.2236,52.2741,8700.0
2010-12-22 10:10:00,72.46,72.47,72.4,72.41,9000.0,52.2741,52.2813,52.2308,52.238,9000.0
2010-12-22 10:15:00,72.42,72.47,72.42,72.47,4800.0,52.2452,52.2813,52.2452,52.2813,4800.0
2010-12-22 10:20:00,72.47,72.47,72.34,72.34,10900.0,52.2813,52.2813,52.1875,52.1875,10900.0
2010-12-22 10:25:00,72.34,72.39,72.32,72.37,12300.0,52.1875,52.2236,52.1731,52.2091,12300.0
2010-12-22 10:30:00,72.37,72.37,72.22,72.22,28400.0,52.2091,52.2091,52.1009,52.1009,28400.0
2010-12-22 10:35:00,72.23,72.28,72.22,72.24,9000.0,52.1081,52.1442,52.1009,52.1154,9000.0
2010-12-22 10:40:00,72.24,72.24,72.16,72.16,11000.0,52.1154,52.1154,52.0576,52.0576,11000.0
2010-12-22 10:45:00,72.14,72.2,72.14,72.19,11600.0,52.0432,52.0865,52.0432,52.0793,11600.0
2010-12-22 10:50:00,72.21,72.21,72.13,72.16,15200.0,52.0937,52.0937,52.036,52.0576,15200.0
2010-12-22 10:55:00,72.15,72.19,72.13,72.16,16500.0,52.0504,52.0793,52.036,52.0576,16500.0
2010-12-22 11:00:00,72.16,72.23,72.15,72.22,10100.0,52.0576,52.1081,52.0504,52.1009,10100.0
2010-12-22 11:05:00,72.23,72.27,72.16,72.17,11300.0,52.1081,52.137,52.0576,52.0649,11300.0
2010-12-22 11:10:00,72.17,72.25,72.17,72.2,8600.0,52.0649,52.1226,52.0649,52.0865,8600.0
2010-12-22 11:15:00,72.19,72.19,72.16,72.16,7500.0,52.0793,52.0793,52.0576,52.0576,7500.0
2010-12-22 11:20:00,72.17,72.19,72.15,72.18,7900.0,52.0649,52.0793,52.0504,52.0721,7900.0
2010-12-22 11:25:00,72.18,72.21,72.16,72.19,9600.0,52.0721,52.0937,52.0576,52.0793,9600.0
2010-12-22 11:30:00,72.18,72.23,72.18,72.23,8900.0,52.0721,52.1081,52.0721,52.1081,8900.0
2010-12-22 11:35:00,72.22,72.29,72.21,72.28,18500.0,52.1009,52.1514,52.0937,52.1442,18500.0
2010-12-22 11:40:00,72.29,72.3,72.26,72.27,16200.0,52.1514,52.1586,52.1298,52.137,16200.0
2010-12-22 11:45:00,72.28,72.28,72.25,72.26,12800.0,52.1442,52.1442,52.1226,52.1298,12800.0
2010-12-22 11:50:00,72.28,72.28,72.25,72.28,17800.0,52.1442,52.1442,52.1226,52.1442,17800.0
2010-12-22 11:55:00,72.28,72.3,72.26,72.27,16000.0,52.1442,52.1586,52.1298,52.137,16000.0
2010-12-22 12:00:00,72.28,72.29,72.26,72.29,8000.0,52.1442,52.1514,52.1298,52.1514,8000.0
2010-12-22 12:05:00,72.29,72.29,72.25,72.25,9700.0,52.1514,52.1514,52.1226,52.1226,9700.0
2010-12-22 12:10:00,72.25,72.26,72.24,72.26,7600.0,52.1226,52.1298,52.1154,52.1298,7600.0
2010-12-22 12:15:00,72.26,72.28,72.21,72.28,6400.0,52.1298,52.1442,52.0937,52.1442,6400.0
2010-12-22 12:20:00,72.28,72.3,72.28,72.29,11000.0,52.1442,52.1586,52.1442,52.1514,11000.0
2010-12-22 12:25:00,72.29,72.29,72.27,72.29,4200.0,52.1514,52.1514,52.137,52.1514,4200.0
2010-12-22 12:30:00,72.29,72.3,72.27,72.27,9700.0,52.1514,52.1586,52.137,52.137,9700.0
2010-12-22 12:35:00,72.28,72.29,72.23,72.25,15600.0,52.1442,52.1514,52.1081,52.1226,15600.0
2010-12-22 12:40:00,72.25,72.25,72.21,72.21,7800.0,52.1226,52.1226,52.0937,52.0937,7800.0
2010-12-22 12:45:00,72.21,72.28,72.2,72.28,9600.0,52.0937,52.1442,52.0865,52.1442,9600.0
2010-12-22 12:50:00,72.28,72.29,72.26,72.28,11600.0,52.1442,52.1514,52.1298,52.1442,11600.0
2010-12-22 12:55:00,72.29,72.3,72.29,72.3,12300.0,52.1514,52.1586,52.1514,52.1586,12300.0
2010-12-22 13:00:00,72.29,72.3,72.28,72.28,9000.0,52.1514,52.1586,52.1442,52.1442,9000.0
2010-12-22 13:05:00,72.29,72.29,72.26,72.28,8300.0,52.1514,52.1514,52.1298,52.1442,8300.0
2010-12-22 13:10:00,72.28,72.29,72.25,72.29,13900.0,52.1442,52.1514,52.1226,52.1514,13900.0
2010-12-22 13:15:00,72.29,72.29,72.2,72.24,39300.0,52.1514,52.1514,52.0865,52.1154,39300.0
2010-12-22 13:20:00,72.26,72.29,72.22,72.22,24100.0,52.1298,52.1514,52.1009,52.1009,24100.0
2010-12-22 13:25:00,72.22,72.27,72.21,72.22,8400.0,52.1009,52.137,52.0937,52.1009,8400.0
2010-12-22 13:30:00,72.22,72.25,72.21,72.22,5900.0,52.1009,52.1226,52.0937,52.1009,5900.0
2010-12-22 13:35:00,72.23,72.28,72.21,72.21,17600.0,52.1081,52.1442,52.0937,52.0937,17600.0
2010-12-22 13:40:00,72.21,72.25,72.21,72.24,16100.0,52.0937,52.1226,52.0937,52.1154,16100.0
2010-12-22 13:45:00,72.24,72.24,72.21,72.21,14700.0,52.1154,52.1154,52.0937,52.0937,14700.0
2010-12-22 13:50:00,72.22,72.22,72.18,72.2,13300.0,52.1009,52.1009,52.0721,52.0865,13300.0
2010-12-22 13:55:00,72.21,72.25,72.2,72.25,5100.0,52.0937,52.1226,52.0865,52.1226,5100.0
2010-12-22 14:00:00,72.25,72.26,72.23,72.23,9800.0,52.1226,52.1298,52.1081,52.1081,9800.0
2010-12-22 14:05:00,72.24,72.24,72.19,72.2,10300.0,52.1154,52.1154,52.0793,52.0865,10300.0
2010-12-22 14:10:00,72.21,72.22,72.2,72.2,6200.0,52.0937,52.1009,52.0865,52.0865,6200.0
2010-12-22 14:15:00,72.21,72.21,72.0,72.1,559400.0,52.0937,52.0937,51.9422,52.0144,559400.0
2010-12-22 14:20:00,72.1,72.11,72.02,72.03,20400.0,52.0144,52.0216,51.9566,51.9639,20400.0
2010-12-22 14:25:00,72.03,72.04,72.0,72.0,14700.0,51.9639,51.9711,51.9422,51.9422,14700.0
2010-12-22 14:30:00,72.01,72.09,72.0,72.09,16500.0,51.9494,52.0071,51.9422,52.0071,16500.0
2010-12-22 14:35:00,72.09,72.15,72.08,72.09,19400.0,52.0071,52.0504,51.9999,52.0071,19400.0
2010-12-22 14:40:00,72.09,72.15,72.08,72.14,10000.0,52.0071,52.0504,51.9999,52.0432,10000.0
2010-12-22 14:45:00,72.14,72.19,72.13,72.19,18300.0,52.0432,52.0793,52.036,52.0793,18300.0
2010-12-22 14:50:00,72.2,72.2,72.18,72.2,16300.0,52.0865,52.0865,52.0721,52.0865,16300.0
2010-12-22 14:55:00,72.2,72.2,72.16,72.19,21700.0,52.0865,52.0865,52.0576,52.0793,21700.0
2010-12-22 15:00:00,72.19,72.22,72.18,72.18,12700.0,52.0793,52.1009,52.0721,52.0721,12700.0
2010-12-22 15:05:00,72.18,72.24,72.18,72.23,10700.0,52.0721,52.1154,52.0721,52.1081,10700.0
2010-12-22 15:10:00,72.24,72.28,72.23,72.28,23800.0,52.1154,52.1442,52.1081,52.1442,23800.0
2010-12-22 15:15:00,72.27,72.29,72.25,72.28,21600.0,52.137,52.1514,52.1226,52.1442,21600.0
2010-12-22 15:20:00,72.28,72.28,72.22,72.28,18700.0,52.1442,52.1442,52.1009,52.1442,18700.0
2010-12-22 15:25:00,72.29,72.3,72.28,72.28,14300.0,52.1514,52.1586,52.1442,52.1442,14300.0
2010-12-22 15:30:00,72.28,72.29,72.26,72.29,16400.0,52.1442,52.1514,52.1298,52.1514,16400.0
2010-12-22 15:35:00,72.28,72.29,72.25,72.28,18900.0,52.1442,52.1514,52.1226,52.1442,18900.0
2010-12-22 15:40:00,72.29,72.3,72.28,72.3,24500.0,52.1514,52.1586,52.1442,52.1586,24500.0
2010-12-22 15:45:00,72.3,72.3,72.27,72.29,36200.0,52.1586,52.1586,52.137,52.1514,36200.0
2010-12-22 15:50:00,72.29,72.3,72.25,72.26,62100.0,52.1514,52.1586,52.1226,52.1298,62100.0
2010-12-22 15:55:00,72.25,72.3,72.24,72.28,77400.0,52.1226,52.1586,52.1154,52.1442,77400.0
2010-12-23 09:30:00,72.16,72.39,72.12,72.23,32600.0,52.0576,52.2236,52.0288,52.1081,32600.0
2010-12-23 09:35:00,72.23,72.31,72.19,72.21,20900.0,52.1081,52.1659,52.0793,52.0937,20900.0
2010-12-23 09:40:00,72.22,72.4,72.21,72.39,20500.0,52.1009,52.2308,52.0937,52.2236,20500.0
2010-12-23 09:45:00,72.38,72.45,72.32,72.34,22500.0,52.2164,52.2669,52.1731,52.1875,22500.0
2010-12-23 09:50:00,72.33,72.39,72.25,72.37,39700.0,52.1803,52.2236,52.1226,52.2091,39700.0
2010-12-23 09:55:00,72.37,72.38,72.28,72.28,17600.0,52.2091,52.2164,52.1442,52.1442,17600.0
2010-12-23 10:00:00,72.29,72.3,72.27,72.3,18500.0,52.1514,52.1586,52.137,52.1586,18500.0
2010-12-23 10:05:00,72.29,72.29,72.22,72.28,27800.0,52.1514,52.1514,52.1009,52.1442,27800.0
2010-12-23 10:10:00,72.26,72.26,72.19,72.22,41800.0,52.1298,52.1298,52.0793,52.1009,41800.0
2010-12-23 10:15:00,72.22,72.25,72.13,72.13,38700.0,52.1009,52.1226,52.036,52.036,38700.0
2010-12-23 10:20:00,72.13,72.18,72.13,72.16,30600.0,52.036,52.0721,52.036,52.0576,30600.0
2010-12-23 10:25:00,72.18,72.19,72.11,72.12,17800.0,52.0721,52.0793,52.0216,52.0288,17800.0
2010-12-23 10:30:00,72.12,72.15,72.08,72.11,10800.0,52.0288,52.0504,51.9999,52.0216,10800.0
2010-12-23 10:35:00,72.13,72.2,72.13,72.18,9000.0,52.036,52.0865,52.036,52.0721,9000.0
2010-12-23 10:40:00,72.17,72.18,72.15,72.15,9500.0,52.0649,52.0721,52.0504,52.0504,9500.0
2010-12-23 10:45:00,72.15,72.19,72.15,72.17,8100.0,52.0504,52.0793,52.0504,52.0649,8100.0
2010-12-23 10:50:00,72.18,72.19,72.15,72.15,13300.0,52.0721,52.0793,52.0504,52.0504,13300.0
2010-12-23 10:55:00,72.15,72.17,72.14,72.14,8300.0,52.0504,52.0649,52.0432,52.0432,8300.0
2010-12-23 11:00:00,72.13,72.14,72.1,72.1,7200.0,52.036,52.0432,52.0144,52.0144,7200.0
2010-12-23 11:05:00,72.1,72.13,72.08,72.08,10000.0,52.0144,52.036,51.9999,51.9999,10000.0
2010-12-23 11:10:00,72.08,72.12,72.08,72.12,5700.0,51.9999,52.0288,51.9999,52.0288,5700.0
2010-12-23 11:15:00,72.11,72.15,72.1,72.14,13000.0,52.0216,52.0504,52.0144,52.0432,13000.0
2010-12-23 11:20:00,72.14,72.18,72.13,72.14,11300.0,52.0432,52.0721,52.036,52.0432,11300.0
2010-12-23 11:25:00,72.14,72.18,72.13,72.13,12500.0,52.0432,52.0721,52.036,52.036,12500.0
2010-12-23 11:30:00,72.14,72.14,72.1,72.1,12000.0,52.0432,52.0432,52.0144,52.0144,12000.0
2010-12-23 11:35:00,72.1,72.11,72.08,72.09,14100.0,52.0144,52.0216,51.9999,52.0071,14100.0
2010-12-23 11:40:00,72.09,72.09,72.07,72.08,13400.0,52.0071,52.0071,51.9927,51.9999,13400.0
2010-12-23 11:45:00,72.07,72.08,72.02,72.02,6600.0,51.9927,51.9999,51.9566,51.9566,6600.0
2010-12-23 11:50:00,72.03,72.03,72.0,72.0,9100.0,51.9639,51.9639,51.9422,51.9422,9100.0
2010-12-23 11:55:00,72.01,72.01,71.98,71.99,6700.0,51.9494,51.9494,51.9278,51.935,6700.0
2010-12-23 12:00:00,71.99,72.0,71.97,72.0,6700.0,51.935,51.9422,51.9206,51.9422,6700.0
2010-12-23 12:05:00,72.0,72.04,71.97,71.97,13200.0,51.9422,51.9711,51.9206,51.9206,13200.0
2010-12-23 12:10:00,71.96,72.02,71.95,71.98,15500.0,51.9134,51.9566,51.9061,51.9278,15500.0
2010-12-23 12:15:00,71.97,71.98,71.94,71.96,12300.0,51.9206,51.9278,51.8989,51.9134,12300.0
2010-12-23 12:20:00,71.96,71.98,71.95,71.97,11000.0,51.9134,51.9278,51.9061,51.9206,11000.0
2010-12-23 12:25:00,71.98,72.01,71.96,71.97,12800.0,51.9278,51.9494,51.9134,51.9206,12800.0
2010-12-23 12:30:00,71.97,72.0,71.97,71.98,5400.0,51.9206,51.9422,51.9206,51.9278,5400.0
2010-12-23 12:35:00,71.98,72.01,71.98,72.01,5200.0,51.9278,51.9494,51.9278,51.9494,5200.0
2010-12-23 12:40:00,72.01,72.05,72.0,72.02,18700.0,51.9494,51.9783,51.9422,51.9566,18700.0
2010-12-23 12:45:00,72.02,72.05,72.01,72.05,6300.0,51.9566,51.9783,51.9494,51.9783,6300.0
2010-12-23 12:50:00,72.05,72.09,72.04,72.08,4500.0,51.9783,52.0071,51.9711,51.9999,4500.0
2010-12-23 12:55:00,72.08,72.11,72.08,72.08,10500.0,51.9999,52.0216,51.9999,51.9999,10500.0
2010-12-23 13:00:00,72.09,72.11,72.05,72.05,17100.0,52.0071,52.0216,51.9783,51.9783,17100.0
2010-12-23 13:05:00,72.05,72.08,72.05,72.05,8900.0,51.9783,51.9999,51.9783,51.9783,8900.0
2010-12-23 13:10:00,72.04,72.06,72.04,72.05,7600.0,51.9711,51.9855,51.9711,51.9783,7600.0
2010-12-23 13:15:00,72.06,72.08,72.05,72.08,6700.0,51.9855,51.9999,51.9783,51.9999,6700.0
2010-12-23 13:20:00,72.07,72.09,72.07,72.07,9200.0,51.9927,52.0071,51.9927,51.9927,9200.0
2010-12-23 13:25:00,72.08,72.09,72.06,72.06,9700.0,51.9999,52.0071,51.9855,51.9855,9700.0
2010-12-23 13:30:00,72.06,72.09,72.06,72.09,5200.0,51.9855,52.0071,51.9855,52.0071,5200.0
2010-12-23 13:35:00,72.09,72.1,72.08,72.09,7800.0,52.0071,52.0144,51.9999,52.0071,7800.0
2010-12-23 13:40:00,72.09,72.1,72.08,72.1,5600.0,52.0071,52.0144,51.9999,52.0144,5600.0
2010-12-23 13:45:00,72.09,72.09,72.08,72.08,5100.0,52.0071,52.0071,51.9999,51.9999,5100.0
2010-12-23 13:50:00,72.09,72.1,72.05,72.05,14600.0,52.0071,52.0144,51.9783,51.9783,14600.0
2010-12-23 13:55:00,72.05,72.06,72.04,72.05,8900.0,51.9783,51.9855,51.9711,51.9783,8900.0
2010-12-23 14:00:00,72.04,72.1,72.04,72.09,14000.0,51.9711,52.0144,51.9711,52.0071,14000.0
2010-12-23 14:05:00,72.09,72.11,72.04,72.06,13500.0,52.0071,52.0216,51.9711,51.9855,13500.0
2010-12-23 14:10:00,72.06,72.06,72.0,72.0,26600.0,51.9855,51.9855,51.9422,51.9422,26600.0
2010-12-23 14:15:00,72.02,72.03,71.99,72.03,16400.0,51.9566,51.9639,51.935,51.9639,16400.0
2010-12-23 14:20:00,72.03,72.07,72.02,72.07,15900.0,51.9639,51.9927,51.9566,51.9927,15900.0
2010-12-23 14:25:00,72.07,72.12,72.07,72.12,37400.0,51.9927,52.0288,51.9927,52.0288,37400.0
2010-12-23 14:30:00,72.13,72.15,72.12,72.15,20900.0,52.036,52.0504,52.0288,52.0504,20900.0
2010-12-23 14:35:00,72.14,72.17,72.14,72.17,6400.0,52.0432,52.0649,52.0432,52.0649,6400.0
2010-12-23 14:40:00,72.17,72.18,72.14,72.17,11600.0,52.0649,52.0721,52.0432,52.0649,11600.0
2010-12-23 14:45:00,72.17,72.18,72.11,72.15,74200.0,52.0649,52.0721,52.0216,52.0504,74200.0
2010-12-23 14:50:00,72.16,72.17,72.12,72.14,10200.0,52.0576,52.0649,52.0288,52.0432,10200.0
2010-12-23 14:55:00,72.15,72.17,72.15,72.17,7800.0,52.0504,52.0649,52.0504,52.0649,7800.0
2010-12-23 15:00:00,72.16,72.21,72.14,72.21,20600.0,52.0576,52.0937,52.0432,52.0937,20600.0
2010-12-23 15:05:00,72.2,72.22,72.19,72.21,20200.0,52.0865,52.1009,52.0793,52.0937,20200.0
2010-12-23 15:10:00,72.22,72.22,72.18,72.18,7000.0,52.1009,52.1009,52.0721,52.0721,7000.0
2010-12-23 15:15:00,72.19,72.22,72.19,72.21,10000.0,52.0793,52.1009,52.0793,52.0937,10000.0
2010-12-23 15:20:00,72.2,72.2,72.19,72.2,9100.0,52.0865,52.0865,52.0793,52.0865,9100.0
2010-12-23 15:25:00,72.19,72.22,72.17,72.22,14300.0,52.0793,52.1009,52.0649,52.1009,14300.0
2010-12-23 15:30:00,72.22,72.25,72.21,72.22,19100.0,52.1009,52.1226,52.0937,52.1009,19100.0
2010-12-23 15:35:00,72.22,72.25,72.17,72.21,28600.0,52.1009,52.1226,52.0649,52.0937,28600.0
2010-12-23 15:40:00,72.2,72.2,72.16,72.18,14600.0,52.0865,52.0865,52.0576,52.0721,14600.0
2010-12-23 15:45:00,72.19,72.2,72.13,72.14,48000.0,52.0793,52.0865,52.036,52.0432,48000.0
2010-12-23 15:50:00,72.13,72.15,72.11,72.11,42700.0,52.036,52.0504,52.0216,52.0216,42700.0
2010-12-23 15:55:00,72.12,72.24,72.11,72.24,66900.0,52.0288,52.1154,52.0216,52.1154,66900.0
2010-12-27 09:30:00,71.88,72.07,71.84,71.86,34200.0,51.8556,51.9927,51.8268,51.8412,34200.0
2010-12-27 09:35:00,71.85,71.94,71.72,71.9,37400.0,51.834,51.8989,51.7402,51.8701,37400.0
2010-12-27 09:40:00,71.88,71.92,71.79,71.82,27400.0,51.8556,51.8845,51.7907,51.8124,27400.0
2010-12-27 09:45:00,71.82,71.87,71.75,71.81,17600.0,51.8124,51.8484,51.7619,51.8051,17600.0
2010-12-27 09:50:00,71.81,71.84,71.76,71.82,11500.0,51.8051,51.8268,51.7691,51.8124,11500.0
2010-12-27 09:55:00,71.81,71.83,71.73,71.78,17500.0,51.8051,51.8196,51.7474,51.7835,17500.0
2010-12-27 10:00:00,71.8,71.9,71.8,71.86,17500.0,51.7979,51.8701,51.7979,51.8412,17500.0
2010-12-27 10:05:00,71.86,71.95,71.82,71.95,13900.0,51.8412,51.9061,51.8124,51.9061,13900.0
2010-12-27 10:10:00,71.96,72.06,71.96,72.05,18100.0,51.9134,51.9855,51.9134,51.9783,18100.0
2010-12-27 10:15:00,72.05,72.07,72.05,72.07,15500.0,51.9783,51.9927,51.9783,51.9927,15500.0
2010-12-27 10:20:00,72.06,72.1,72.01,72.08,15500.0,51.9855,52.0144,51.9494,51.9999,15500.0
2010-12-27 10:25:00,72.08,72.14,72.08,72.13,7500.0,51.9999,52.0432,51.9999,52.036,7500.0
2010-12-27 10:30:00,72.12,72.15,72.04,72.14,8300.0,52.0288,52.0504,51.9711,52.0432,8300.0
2010-12-27 10:35:00,72.14,72.15,72.07,72.13,9000.0,52.0432,52.0504,51.9927,52.036,9000.0
2010-12-27 10:40:00,72.13,72.15,72.07,72.1,13800.0,52.036,52.0504,51.9927,52.0144,13800.0
2010-12-27 10:45:00,72.1,72.13,72.05,72.09,21400.0,52.0144,52.036,51.9783,52.0071,21400.0
2010-12-27 10:50:00,72.1,72.1,72.06,72.06,11500.0,52.0144,52.0144,51.9855,51.9855,11500.0
2010-12-27 10:55:00,72.05,72.05,72.01,72.01,11700.0,51.9783,51.9783,51.9494,51.9494,11700.0
2010-12-27 11:00:00,72.02,72.02,71.99,71.99,3500.0,51.9566,51.9566,51.935,51.935,3500.0
2010-12-27 11:05:00,71.98,71.99,71.96,71.98,6200.0,51.9278,51.935,51.9134,51.9278,6200.0
2010-12-27 11:10:00,71.98,72.03,71.96,72.0,17800.0,51.9278,51.9639,51.9134,51.9422,17800.0
2010-12-27 11:15:00,72.0,72.02,71.96,71.96,11000.0,51.9422,51.9566,51.9134,51.9134,11000.0
2010-12-27 11:20:00,71.97,72.02,71.97,72.0,6400.0,51.9206,51.9566,51.9206,51.9422,6400.0
2010-12-27 11:25:00,71.99,72.0,71.97,71.99,8800.0,51.935,51.9422,51.9206,51.935,8800.0
2010-12-27 11:30:00,71.99,72.0,71.94,71.95,11600.0,51.935,51.9422,51.8989,51.9061,11600.0
2010-12-27 11:35:00,71.95,71.95,71.93,71.93,4400.0,51.9061,51.9061,51.8917,51.8917,4400.0
2010-12-27 11:40:00,71.94,71.97,71.93,71.94,17100.0,51.8989,51.9206,51.8917,51.8989,17100.0
2010-12-27 11:45:00,71.95,71.97,71.94,71.96,2800.0,51.9061,51.9206,51.8989,51.9134,2800.0
2010-12-27 11:50:00,71.95,71.99,71.95,71.98,9900.0,51.9061,51.935,51.9061,51.9278,9900.0
2010-12-27 11:55:00,71.98,71.99,71.94,71.99,4000.0,51.9278,51.935,51.8989,51.935,4000.0
2010-12-27 12:00:00,71.99,71.99,71.95,71.96,6300.0,51.935,51.935,51.9061,51.9134,6300.0
2010-12-27 12:05:00,71.96,72.0,71.94,71.99,10900.0,51.9134,51.9422,51.8989,51.935,10900.0
2010-12-27 12:10:00,71.99,72.0,71.96,71.99,12300.0,51.935,51.9422,51.9134,51.935,12300.0
2010-12-27 12:15:00,71.98,71.98,71.96,71.97,5800.0,51.9278,51.9278,51.9134,51.9206,5800.0
2010-12-27 12:20:00,71.98,71.98,71.94,71.95,10500.0,51.9278,51.9278,51.8989,51.9061,10500.0
2010-12-27 12:25:00,71.95,72.0,71.95,72.0,5600.0,51.9061,51.9422,51.9061,51.9422,5600.0
2010-12-27 12:30:00,72.0,72.0,71.96,71.99,11900.0,51.9422,51.9422,51.9134,51.935,11900.0
2010-12-27 12:35:00,71.99,72.01,71.98,72.0,19200.0,51.935,51.9494,51.9278,51.9422,19200.0
2010-12-27 12:40:00,71.99,72.02,71.97,72.0,20900.0,51.935,51.9566,51.9206,51.9422,20900.0
2010-12-27 12:45:00,71.99,72.01,71.98,72.0,9200.0,51.935,51.9494,51.9278,51.9422,9200.0
2010-12-27 12:50:00,71.99,72.02,71.99,72.0,15500.0,51.935,51.9566,51.935,51.9422,15500.0
2010-12-27 12:55:00,71.99,72.01,71.99,72.0,8300.0,51.935,51.9494,51.935,51.9422,8300.0
2010-12-27 13:00:00,72.0,72.03,71.99,72.0,19600.0,51.9422,51.9639,51.935,51.9422,19600.0
2010-12-27 13:05:00,72.0,72.03,71.98,71.99,10000.0,51.9422,51.9639,51.9278,51.935,10000.0
2010-12-27 13:10:00,72.0,72.05,72.0,72.03,19400.0,51.9422,51.9783,51.9422,51.9639,19400.0
2010-12-27 13:15:00,72.04,72.07,72.02,72.04,29600.0,51.9711,51.9927,51.9566,51.9711,29600.0
2010-12-27 13:20:00,72.05,72.09,72.03,72.04,27700.0,51.9783,52.0071,51.9639,51.9711,27700.0
2010-12-27 13:25:00,72.04,72.17,72.04,72.11,25900.0,51.9711,52.0649,51.9711,52.0216,25900.0
2010-12-27 13:30:00,72.11,72.2,72.11,72.2,17400.0,52.0216,52.0865,52.0216,52.0865,17400.0
2010-12-27 13:35:00,72.2,72.24,72.19,72.24,13600.0,52.0865,52.1154,52.0793,52.1154,13600.0
2010-12-27 13:40:00,72.24,72.25,72.19,72.22,6800.0,52.1154,52.1226,52.0793,52.1009,6800.0
2010-12-27 13:45:00,72.22,72.25,72.2,72.2,6100.0,52.1009,52.1226,52.0865,52.0865,6100.0
2010-12-27 13:50:00,72.19,72.21,72.18,72.21,5100.0,52.0793,52.0937,52.0721,52.0937,5100.0
2010-12-27 13:55:00,72.22,72.25,72.22,72.25,3800.0,52.1009,52.1226,52.1009,52.1226,3800.0
2010-12-27 14:00:00,72.27,72.27,72.22,72.22,3800.0,52.137,52.137,52.1009,52.1009,3800.0
2010-12-27 14:05:00,72.22,72.23,72.19,72.19,8000.0,52.1009,52.1081,52.0793,52.0793,8000.0
2010-12-27 14:10:00,72.19,72.19,72.15,72.17,8600.0,52.0793,52.0793,52.0504,52.0649,8600.0
2010-12-27 14:15:00,72.17,72.17,72.14,72.16,13500.0,52.0649,52.0649,52.0432,52.0576,13500.0
2010-12-27 14:20:00,72.16,72.17,72.13,72.13,9500.0,52.0576,52.0649,52.036,52.036,9500.0
2010-12-27 14:25:00,72.12,72.15,72.1,72.13,13100.0,52.0288,52.0504,52.0144,52.036,13100.0
2010-12-27 14:30:00,72.14,72.15,72.11,72.12,12100.0,52.0432,52.0504,52.0216,52.0288,12100.0
2010-12-27 14:35:00,72.12,72.12,72.09,72.11,5900.0,52.0288,52.0288,52.0071,52.0216,5900.0
2010-12-27 14:40:00,72.1,72.12,72.06,72.07,15300.0,52.0144,52.0288,51.9855,51.9927,15300.0
2010-12-27 14:45:00,72.07,72.11,72.07,72.1,10600.0,51.9927,52.0216,51.9927,52.0144,10600.0
2010-12-27 14:50:00,72.11,72.11,72.05,72.05,12800.0,52.0216,52.0216,51.9783,51.9783,12800.0
2010-12-27 14:55:00,72.06,72.11,72.05,72.1,11600.0,51.9855,52.0216,51.9783,52.0144,11600.0
2010-12-27 15:00:00,72.1,72.1,72.06,72.09,14300.0,52.0144,52.0144,51.9855,52.0071,14300.0
2010-12-27 15:05:00,72.09,72.09,72.07,72.07,5000.0,52.0071,52.0071,51.9927,51.9927,5000.0
2010-12-27 15:10:00,72.08,72.1,72.07,72.07,12800.0,51.9999,52.0144,51.9927,51.9927,12800.0
2010-12-27 15:15:00,72.07,72.08,72.06,72.08,10800.0,51.9927,51.9999,51.9855,51.9999,10800.0
2010-12-27 15:20:00,72.07,72.08,72.04,72.05,26500.0,51.9927,51.9999,51.9711,51.9783,26500.0
2010-12-27 15:25:00,72.05,72.1,72.04,72.04,24900.0,51.9783,52.0144,51.9711,51.9711,24900.0
2010-12-27 15:30:00,72.05,72.07,72.04,72.07,18100.0,51.9783,51.9927,51.9711,51.9927,18100.0
2010-12-27 15:35:00,72.07,72.09,72.04,72.06,15700.0,51.9927,52.0071,51.9711,51.9855,15700.0
2010-12-27 15:40:00,72.07,72.1,72.04,72.09,15500.0,51.9927,52.0144,51.9711,52.0071,15500.0
2010-12-27 15:45:00,72.09,72.09,72.05,72.06,20300.0,52.0071,52.0071,51.9783,51.9855,20300.0
2010-12-27 15:50:00,72.06,72.13,72.05,72.13,34000.0,51.9855,52.036,51.9783,52.036,34000.0
2010-12-27 15:55:00,72.13,72.13,72.06,72.08,38700.0,52.036,52.036,51.9855,51.9999,38700.0
2010-12-28 09:30:00,72.23,72.58,72.23,72.37,94800.0,52.1081,52.3606,52.1081,52.2091,94800.0
2010-12-28 09:35:00,72.36,72.38,72.22,72.25,22600.0,52.2019,52.2164,52.1009,52.1226,22600.0
2010-12-28 09:40:00,72.25,72.38,72.16,72.17,22700.0,52.1226,52.2164,52.0576,52.0649,22700.0
2010-12-28 09:45:00,72.18,72.28,72.18,72.28,11200.0,52.0721,52.1442,52.0721,52.1442,11200.0
2010-12-28 09:50:00,72.27,72.28,72.2,72.23,11800.0,52.137,52.1442,52.0865,52.1081,11800.0
2010-12-28 09:55:00,72.22,72.22,72.17,72.19,8600.0,52.1009,52.1009,52.0649,52.0793,8600.0
2010-12-28 10:00:00,72.17,72.3,72.15,72.26,28600.0,52.0649,52.1586,52.0504,52.1298,28600.0
2010-12-28 10:05:00,72.27,72.3,72.24,72.29,22100.0,52.137,52.1586,52.1154,52.1514,22100.0
2010-12-28 10:10:00,72.29,72.29,72.19,72.19,23300.0,52.1514,52.1514,52.0793,52.0793,23300.0
2010-12-28 10:15:00,72.19,72.21,72.15,72.2,10700.0,52.0793,52.0937,52.0504,52.0865,10700.0
2010-12-28 10:20:00,72.2,72.25,72.14,72.17,11900.0,52.0865,52.1226,52.0432,52.0649,11900.0
2010-12-28 10:25:00,72.18,72.24,72.18,72.18,12800.0,52.0721,52.1154,52.0721,52.0721,12800.0
2010-12-28 10:30:00,72.2,72.2,72.16,72.16,6000.0,52.0865,52.0865,52.0576,52.0576,6000.0
2010-12-28 10:35:00,72.17,72.27,72.17,72.25,4700.0,52.0649,52.137,52.0649,52.1226,4700.0
2010-12-28 10:40:00,72.25,72.33,72.25,72.33,19300.0,52.1226,52.1803,52.1226,52.1803,19300.0
2010-12-28 10:45:00,72.33,72.35,72.33,72.33,11200.0,52.1803,52.1947,52.1803,52.1803,11200.0
2010-12-28 10:50:00,72.34,72.43,72.33,72.42,21900.0,52.1875,52.2524,52.1803,52.2452,21900.0
2010-12-28 10:55:00,72.43,72.43,72.34,72.38,17400.0,52.2524,52.2524,52.1875,52.2164,17400.0
2010-12-28 11:00:00,72.38,72.46,72.36,72.46,18800.0,52.2164,52.2741,52.2019,52.2741,18800.0
2010-12-28 11:05:00,72.45,72.45,72.39,72.45,11600.0,52.2669,52.2669,52.2236,52.2669,11600.0
2010-12-28 11:10:00,72.45,72.46,72.4,72.44,16300.0,52.2669,52.2741,52.2308,52.2596,16300.0
2010-12-28 11:15:00,72.44,72.46,72.44,72.46,4100.0,52.2596,52.2741,52.2596,52.2741,4100.0
2010-12-28 11:20:00,72.47,72.49,72.45,72.47,39000.0,52.2813,52.2957,52.2669,52.2813,39000.0
2010-12-28 11:25:00,72.47,72.48,72.44,72.47,14100.0,52.2813,52.2885,52.2596,52.2813,14100.0
2010-12-28 11:30:00,72.47,72.47,72.45,72.45,6700.0,52.2813,52.2813,52.2669,52.2669,6700.0
2010-12-28 11:35:00,72.45,72.48,72.43,72.44,117000.0,52.2669,52.2885,52.2524,52.2596,117000.0
2010-12-28 11:40:00,72.45,72.45,72.43,72.44,7700.0,52.2669,52.2669,52.2524,52.2596,7700.0
2010-12-28 11:45:00,72.45,72.47,72.43,72.46,8300.0,52.2669,52.2813,52.2524,52.2741,8300.0
2010-12-28 11:50:00,72.46,72.52,72.46,72.47,19800.0,52.2741,52.3174,52.2741,52.2813,19800.0
2010-12-28 11:55:00,72.48,72.52,72.46,72.49,12800.0,52.2885,52.3174,52.2741,52.2957,12800.0
2010-12-28 12:00:00,72.49,72.54,72.48,72.53,9600.0,52.2957,52.3318,52.2885,52.3246,9600.0
2010-12-28 12:05:00,72.53,72.54,72.49,72.52,9200.0,52.3246,52.3318,52.2957,52.3174,9200.0
2010-12-28 12:10:00,72.52,72.55,72.51,72.54,6200.0,52.3174,52.339,52.3101,52.3318,6200.0
2010-12-28 12:15:00,72.55,72.55,72.54,72.54,7900.0,52.339,52.339,52.3318,52.3318,7900.0
2010-12-28 12:20:00,72.54,72.54,72.49,72.49,10100.0,52.3318,52.3318,52.2957,52.2957,10100.0
2010-12-28 12:25:00,72.52,72.56,72.43,72.48,42500.0,52.3174,52.3462,52.2524,52.2885,42500.0
2010-12-28 12:30:00,72.48,72.51,72.47,72.49,5800.0,52.2885,52.3101,52.2813,52.2957,5800.0
2010-12-28 12:35:00,72.5,72.51,72.46,72.49,7200.0,52.3029,52.3101,52.2741,52.2957,7200.0
2010-12-28 12:40:00,72.5,72.52,72.47,72.52,9700.0,52.3029,52.3174,52.2813,52.3174,9700.0
2010-12-28 12:45:00,72.52,72.52,72.47,72.5,17800.0,52.3174,52.3174,52.2813,52.3029,17800.0
2010-12-28 12:50:00,72.5,72.5,72.48,72.49,9900.0,52.3029,52.3029,52.2885,52.2957,9900.0
2010-12-28 12:55:00,72.49,72.5,72.46,72.47,31300.0,52.2957,52.3029,52.2741,52.2813,31300.0
2010-12-28 13:00:00,72.48,72.5,72.45,72.45,16200.0,52.2885,52.3029,52.2669,52.2669,16200.0
2010-12-28 13:05:00,72.46,72.46,72.41,72.46,13300.0,52.2741,52.2741,52.238,52.2741,13300.0
2010-12-28 13:10:00,72.46,72.5,72.44,72.5,16500.0,52.2741,52.3029,52.2596,52.3029,16500.0
2010-12-28 13:15:00,72.49,72.5,72.45,72.48,14000.0,52.2957,52.3029,52.2669,52.2885,14000.0
2010-12-28 13:20:00,72.48,72.53,72.47,72.53,19200.0,52.2885,52.3246,52.2813,52.3246,19200.0
2010-12-28 13:25:00,72.53,72.53,72.51,72.52,10100.0,52.3246,52.3246,52.3101,52.3174,10100.0
2010-12-28 13:30:00,72.52,72.55,72.52,72.54,10700.0,52.3174,52.339,52.3174,52.3318,10700.0
2010-12-28 13:35:00,72.53,72.54,72.5,72.53,10200.0,52.3246,52.3318,52.3029,52.3246,10200.0
2010-12-28 13:40:00,72.54,72.54,72.5,72.5,6100.0,52.3318,52.3318,52.3029,52.3029,6100.0
2010-12-28 13:45:00,72.51,72.53,72.46,72.47,20800.0,52.3101,52.3246,52.2741,52.2813,20800.0
2010-12-28 13:50:00,72.47,72.52,72.46,72.52,15100.0,52.2813,52.3174,52.2741,52.3174,15100.0
2010-12-28 13:55:00,72.53,72.53,72.49,72.51,23400.0,52.3246,52.3246,52.2957,52.3101,23400.0
2010-12-28 14:00:00,72.52,72.56,72.49,72.49,27400.0,52.3174,52.3462,52.2957,52.2957,27400.0
2010-12-28 14:05:00,72.5,72.51,72.48,72.5,11200.0,52.3029,52.3101,52.2885,52.3029,11200.0
2010-12-28 14:10:00,72.5,72.52,72.49,72.52,17900.0,52.3029,52.3174,52.2957,52.3174,17900.0
2010-12-28 14:15:00,72.52,72.64,72.52,72.64,32600.0,52.3174,52.4039,52.3174,52.4039,32600.0
2010-12-28 14:20:00,72.64,72.7,72.64,72.66,23100.0,52.4039,52.4472,52.4039,52.4183,23100.0
2010-12-28 14:25:00,72.65,72.84,72.64,72.77,115000.0,52.4111,52.5482,52.4039,52.4977,115000.0
2010-12-28 14:30:00,72.77,72.77,72.73,72.76,18300.0,52.4977,52.4977,52.4688,52.4905,18300.0
2010-12-28 14:35:00,72.76,72.79,72.75,72.79,17200.0,52.4905,52.5121,52.4833,52.5121,17200.0
2010-12-28 14:40:00,72.78,72.86,72.78,72.8,26700.0,52.5049,52.5626,52.5049,52.5193,26700.0
2010-12-28 14:45:00,72.81,72.84,72.79,72.82,13800.0,52.5266,52.5482,52.5121,52.5338,13800.0
2010-12-28 14:50:00,72.82,72.87,72.81,72.86,13000.0,52.5338,52.5698,52.5266,52.5626,13000.0
2010-12-28 14:55:00,72.85,72.87,72.84,72.86,18400.0,52.5554,52.5698,52.5482,52.5626,18400.0
2010-12-28 15:00:00,72.85,72.87,72.81,72.85,29700.0,52.5554,52.5698,52.5266,52.5554,29700.0
2010-12-28 15:05:00,72.85,72.86,72.8,72.84,30400.0,52.5554,52.5626,52.5193,52.5482,30400.0
2010-12-28 15:10:00,72.83,72.86,72.76,72.77,21500.0,52.541,52.5626,52.4905,52.4977,21500.0
2010-12-28 15:15:00,72.76,72.78,72.76,72.78,7500.0,52.4905,52.5049,52.4905,52.5049,7500.0
2010-12-28 15:20:00,72.77,72.81,72.76,72.79,19400.0,52.4977,52.5266,52.4905,52.5121,19400.0
2010-12-28 15:25:00,72.78,72.79,72.77,72.79,14800.0,52.5049,52.5121,52.4977,52.5121,14800.0
2010-12-28 15:30:00,72.82,72.83,72.76,72.79,18300.0,52.5338,52.541,52.4905,52.5121,18300.0
2010-12-28 15:35:00,72.78,72.78,72.75,72.76,12700.0,52.5049,52.5049,52.4833,52.4905,12700.0
2010-12-28 15:40:00,72.75,72.77,72.73,72.76,26300.0,52.4833,52.4977,52.4688,52.4905,26300.0
2010-12-28 15:45:00,72.76,72.77,72.7,72.76,42500.0,52.4905,52.4977,52.4472,52.4905,42500.0
2010-12-28 15:50:00,72.76,72.76,72.71,72.73,58400.0,52.4905,52.4905,52.4544,52.4688,58400.0
2010-12-28 15:55:00,72.74,72.82,72.71,72.72,178900.0,52.4761,52.5338,52.4544,52.4616,178900.0
2010-12-29 09:30:00,72.89,73.16,72.81,73.15,71100.0,52.5843,52.7791,52.5266,52.7718,71100.0
2010-12-29 09:35:00,73.13,73.13,72.84,72.94,27400.0,52.7574,52.7574,52.5482,52.6203,27400.0
2010-12-29 09:40:00,72.9,72.92,72.84,72.88,9300.0,52.5915,52.6059,52.5482,52.5771,9300.0
2010-12-29 09:45:00,72.89,72.97,72.83,72.93,21400.0,52.5843,52.642,52.541,52.6131,21400.0
2010-12-29 09:50:00,72.93,72.99,72.9,72.95,10300.0,52.6131,52.6564,52.5915,52.6276,10300.0
2010-12-29 09:55:00,72.98,73.0,72.9,72.98,13700.0,52.6492,52.6636,52.5915,52.6492,13700.0
2010-12-29 10:00:00,72.99,73.0,72.95,72.98,20100.0,52.6564,52.6636,52.6276,52.6492,20100.0
2010-12-29 10:05:00,73.0,73.05,72.94,72.96,21600.0,52.6636,52.6997,52.6203,52.6348,21600.0
2010-12-29 10:10:00,72.96,73.0,72.9,72.94,11300.0,52.6348,52.6636,52.5915,52.6203,11300.0
2010-12-29 10:15:00,72.95,72.96,72.89,72.92,7800.0,52.6276,52.6348,52.5843,52.6059,7800.0
2010-12-29 10:20:00,72.93,73.0,72.92,72.98,13000.0,52.6131,52.6636,52.6059,52.6492,13000.0
2010-12-29 10:25:00,72.97,73.03,72.97,72.97,18500.0,52.642,52.6853,52.642,52.642,18500.0
2010-12-29 10:30:00,72.95,72.95,72.91,72.91,10000.0,52.6276,52.6276,52.5987,52.5987,10000.0
2010-12-29 10:35:00,72.91,72.92,72.87,72.87,10900.0,52.5987,52.6059,52.5698,52.5698,10900.0
2010-12-29 10:40:00,72.87,72.88,72.81,72.86,21000.0,52.5698,52.5771,52.5266,52.5626,21000.0
2010-12-29 10:45:00,72.86,72.86,72.81,72.84,9200.0,52.5626,52.5626,52.5266,52.5482,9200.0
2010-12-29 10:50:00,72.84,72.85,72.75,72.76,15500.0,52.5482,52.5554,52.4833,52.4905,15500.0
2010-12-29 10:55:00,72.77,72.79,72.68,72.7,16300.0,52.4977,52.5121,52.4328,52.4472,16300.0
2010-12-29 11:00:00,72.71,72.8,72.71,72.78,12300.0,52.4544,52.5193,52.4544,52.5049,12300.0
2010-12-29 11:05:00,72.76,72.78,72.75,72.78,6700.0,52.4905,52.5049,52.4833,52.5049,6700.0
2010-12-29 11:10:00,72.78,72.79,72.73,72.74,16200.0,52.5049,52.5121,52.4688,52.4761,16200.0
2010-12-29 11:15:00,72.74,72.75,72.66,72.68,15000.0,52.4761,52.4833,52.4183,52.4328,15000.0
2010-12-29 11:20:00,72.68,72.71,72.68,72.68,10700.0,52.4328,52.4544,52.4328,52.4328,10700.0
2010-12-29 11:25:00,72.67,72.67,72.62,72.64,25700.0,52.4256,52.4256,52.3895,52.4039,25700.0
2010-12-29 11:30:00,72.64,72.71,72.64,72.7,11300.0,52.4039,52.4544,52.4039,52.4472,11300.0
2010-12-29 11:35:00,72.7,72.71,72.67,72.69,7300.0,52.4472,52.4544,52.4256,52.44,7300.0
2010-12-29 11:40:00,72.68,72.71,72.68,72.71,7900.0,52.4328,52.4544,52.4328,52.4544,7900.0
2010-12-29 11:45:00,72.72,72.72,72.65,72.68,18300.0,52.4616,52.4616,52.4111,52.4328,18300.0
2010-12-29 11:50:00,72.67,72.69,72.65,72.65,16500.0,52.4256,52.44,52.4111,52.4111,16500.0
2010-12-29 11:55:00,72.64,72.67,72.64,72.65,12100.0,52.4039,52.4256,52.4039,52.4111,12100.0
2010-12-29 12:00:00,72.66,72.69,72.66,72.68,7100.0,52.4183,52.44,52.4183,52.4328,7100.0
2010-12-29 12:05:00,72.68,72.69,72.67,72.68,7400.0,52.4328,52.44,52.4256,52.4328,7400.0
2010-12-29 12:10:00,72.68,72.68,72.65,72.66,11600.0,52.4328,52.4328,52.4111,52.4183,11600.0
2010-12-29 12:15:00,72.66,72.67,72.66,72.66,8400.0,52.4183,52.4256,52.4183,52.4183,8400.0
2010-12-29 12:20:00,72.66,72.69,72.65,72.67,8300.0,52.4183,52.44,52.4111,52.4256,8300.0
2010-12-29 12:25:00,72.67,72.68,72.65,72.66,11100.0,52.4256,52.4328,52.4111,52.4183,11100.0
2010-12-29 12:30:00,72.67,72.7,72.66,72.7,12200.0,52.4256,52.4472,52.4183,52.4472,12200.0
2010-12-29 12:35:00,72.68,72.72,72.67,72.7,5800.0,52.4328,52.4616,52.4256,52.4472,5800.0
2010-12-29 12:40:00,72.71,72.71,72.68,72.69,8900.0,52.4544,52.4544,52.4328,52.44,8900.0
2010-12-29 12:45:00,72.68,72.72,72.68,72.7,5100.0,52.4328,52.4616,52.4328,52.4472,5100.0
2010-12-29 12:50:00,72.69,72.71,72.67,72.71,7200.0,52.44,52.4544,52.4256,52.4544,7200.0
2010-12-29 12:55:00,72.7,72.71,72.69,72.7,7600.0,52.4472,52.4544,52.44,52.4472,7600.0
2010-12-29 13:00:00,72.7,72.73,72.69,72.72,10400.0,52.4472,52.4688,52.44,52.4616,10400.0
2010-12-29 13:05:00,72.73,72.73,72.64,72.66,18400.0,52.4688,52.4688,52.4039,52.4183,18400.0
2010-12-29 13:10:00,72.67,72.68,72.66,72.67,4600.0,52.4256,52.4328,52.4183,52.4256,4600.0
2010-12-29 13:15:00,72.68,72.69,72.64,72.65,10400.0,52.4328,52.44,52.4039,52.4111,10400.0
2010-12-29 13:20:00,72.65,72.66,72.62,72.63,24600.0,52.4111,52.4183,52.3895,52.3967,24600.0
2010-12-29 13:25:00,72.63,72.68,72.63,72.68,8000.0,52.3967,52.4328,52.3967,52.4328,8000.0
2010-12-29 13:30:00,72.68,72.68,72.64,72.65,16900.0,52.4328,52.4328,52.4039,52.4111,16900.0
2010-12-29 13:35:00,72.64,72.65,72.63,72.63,5400.0,52.4039,52.4111,52.3967,52.3967,5400.0
2010-12-29 13:40:00,72.63,72.64,72.58,72.58,13600.0,52.3967,52.4039,52.3606,52.3606,13600.0
2010-12-29 13:45:00,72.59,72.6,72.59,72.59,8700.0,52.3679,52.3751,52.3679,52.3679,8700.0
2010-12-29 13:50:00,72.6,72.61,72.59,72.6,18200.0,52.3751,52.3823,52.3679,52.3751,18200.0
2010-12-29 13:55:00,72.6,72.61,72.58,72.6,9600.0,52.3751,52.3823,52.3606,52.3751,9600.0
2010-12-29 14:00:00,72.62,72.63,72.58,72.59,12300.0,52.3895,52.3967,52.3606,52.3679,12300.0
2010-12-29 14:05:00,72.59,72.6,72.59,72.6,6200.0,52.3679,52.3751,52.3679,52.3751,6200.0
2010-12-29 14:10:00,72.6,72.6,72.57,72.59,12600.0,52.3751,52.3751,52.3534,52.3679,12600.0
2010-12-29 14:15:00,72.59,72.62,72.58,72.62,6300.0,52.3679,52.3895,52.3606,52.3895,6300.0
2010-12-29 14:20:00,72.61,72.63,72.59,72.62,8200.0,52.3823,52.3967,52.3679,52.3895,8200.0
2010-12-29 14:25:00,72.63,72.7,72.63,72.7,12300.0,52.3967,52.4472,52.3967,52.4472,12300.0
2010-12-29 14:30:00,72.7,72.71,72.66,72.66,12000.0,52.4472,52.4544,52.4183,52.4183,12000.0
2010-12-29 14:35:00,72.67,72.67,72.64,72.64,4900.0,52.4256,52.4256,52.4039,52.4039,4900.0
2010-12-29 14:40:00,72.64,72.67,72.64,72.64,12000.0,52.4039,52.4256,52.4039,52.4039,12000.0
2010-12-29 14:45:00,72.65,72.67,72.65,72.66,12100.0,52.4111,52.4256,52.4111,52.4183,12100.0
2010-12-29 14:50:00,72.66,72.67,72.65,72.67,12500.0,52.4183,52.4256,52.4111,52.4256,12500.0
2010-12-29 14:55:00,72.66,72.68,72.61,72.62,24500.0,52.4183,52.4328,52.3823,52.3895,24500.0
2010-12-29 15:00:00,72.63,72.7,72.63,72.7,18100.0,52.3967,52.4472,52.3967,52.4472,18100.0
2010-12-29 15:05:00,72.7,72.71,72.66,72.68,15400.0,52.4472,52.4544,52.4183,52.4328,15400.0
2010-12-29 15:10:00,72.68,72.68,72.66,72.67,5300.0,52.4328,52.4328,52.4183,52.4256,5300.0
2010-12-29 15:15:00,72.66,72.67,72.64,72.67,10500.0,52.4183,52.4256,52.4039,52.4256,10500.0
2010-12-29 15:20:00,72.67,72.69,72.66,72.67,7700.0,52.4256,52.44,52.4183,52.4256,7700.0
2010-12-29 15:25:00,72.68,72.71,72.68,72.71,23800.0,52.4328,52.4544,52.4328,52.4544,23800.0
2010-12-29 15:30:00,72.7,72.71,72.67,72.69,20800.0,52.4472,52.4544,52.4256,52.44,20800.0
2010-12-29 15:35:00,72.69,72.7,72.69,72.7,14200.0,52.44,52.4472,52.44,52.4472,14200.0
2010-12-29 15:40:00,72.7,72.7,72.67,72.67,16500.0,52.4472,52.4472,52.4256,52.4256,16500.0
2010-12-29 15:45:00,72.67,72.7,72.61,72.67,47500.0,52.4256,52.4472,52.3823,52.4256,47500.0
2010-12-29 15:50:00,72.67,72.7,72.66,72.69,91500.0,52.4256,52.4472,52.4183,52.44,91500.0
2010-12-29 15:55:00,72.7,72.75,72.69,72.73,143100.0,52.4472,52.4833,52.44,52.4688,143100.0
2010-12-30 09:30:00,72.74,72.74,72.61,72.74,24100.0,52.4761,52.4761,52.3823,52.4761,24100.0
2010-12-30 09:35:00,72.73,72.74,72.69,72.72,16600.0,52.4688,52.4761,52.44,52.4616,16600.0
2010-12-30 09:40:00,72.73,72.91,72.7,72.91,40700.0,52.4688,52.5987,52.4472,52.5987,40700.0
2010-12-30 09:45:00,72.89,72.94,72.89,72.91,52500.0,52.5843,52.6203,52.5843,52.5987,52500.0
2010-12-30 09:50:00,72.91,72.93,72.88,72.9,14700.0,52.5987,52.6131,52.5771,52.5915,14700.0
2010-12-30 09:55:00,72.89,72.89,72.82,72.85,16900.0,52.5843,52.5843,52.5338,52.5554,16900.0
2010-12-30 10:00:00,72.85,72.91,72.85,72.87,14500.0,52.5554,52.5987,52.5554,52.5698,14500.0
2010-12-30 10:05:00,72.87,72.91,72.84,72.87,20400.0,52.5698,52.5987,52.5482,52.5698,20400.0
2010-12-30 10:10:00,72.87,72.9,72.8,72.81,31000.0,52.5698,52.5915,52.5193,52.5266,31000.0
2010-12-30 10:15:00,72.8,72.8,72.67,72.68,22000.0,52.5193,52.5193,52.4256,52.4328,22000.0
2010-12-30 10:20:00,72.68,72.7,72.66,72.68,16700.0,52.4328,52.4472,52.4183,52.4328,16700.0
2010-12-30 10:25:00,72.68,72.73,72.68,72.69,10200.0,52.4328,52.4688,52.4328,52.44,10200.0
2010-12-30 10:30:00,72.69,72.73,72.69,72.7,16000.0,52.44,52.4688,52.44,52.4472,16000.0
2010-12-30 10:35:00,72.7,72.73,72.7,72.73,10800.0,52.4472,52.4688,52.4472,52.4688,10800.0
2010-12-30 10:40:00,72.73,72.75,72.7,72.74,13800.0,52.4688,52.4833,52.4472,52.4761,13800.0
2010-12-30 10:45:00,72.73,72.73,72.7,72.7,10400.0,52.4688,52.4688,52.4472,52.4472,10400.0
2010-12-30 10:50:00,72.71,72.72,72.69,72.72,14200.0,52.4544,52.4616,52.44,52.4616,14200.0
2010-12-30 10:55:00,72.72,72.72,72.69,72.69,7900.0,52.4616,52.4616,52.44,52.44,7900.0
2010-12-30 11:00:00,72.7,72.71,72.68,72.69,18500.0,52.4472,52.4544,52.4328,52.44,18500.0
2010-12-30 11:05:00,72.7,72.7,72.69,72.69,7900.0,52.4472,52.4472,52.44,52.44,7900.0
2010-12-30 11:10:00,72.69,72.77,72.69,72.77,14700.0,52.44,52.4977,52.44,52.4977,14700.0
2010-12-30 11:15:00,72.76,72.76,72.71,72.73,10700.0,52.4905,52.4905,52.4544,52.4688,10700.0
2010-12-30 11:20:00,72.73,72.75,72.71,72.75,8600.0,52.4688,52.4833,52.4544,52.4833,8600.0
2010-12-30 11:25:00,72.74,72.74,72.7,72.7,12000.0,52.4761,52.4761,52.4472,52.4472,12000.0
2010-12-30 11:30:00,72.71,72.73,72.7,72.72,14000.0,52.4544,52.4688,52.4472,52.4616,14000.0
2010-12-30 11:35:00,72.71,72.73,72.68,72.69,48700.0,52.4544,52.4688,52.4328,52.44,48700.0
2010-12-30 11:40:00,72.69,72.75,72.69,72.75,7400.0,52.44,52.4833,52.44,52.4833,7400.0
2010-12-30 11:45:00,72.75,72.75,72.7,72.71,6800.0,52.4833,52.4833,52.4472,52.4544,6800.0
2010-12-30 11:50:00,72.73,72.73,72.67,72.68,25800.0,52.4688,52.4688,52.4256,52.4328,25800.0
2010-12-30 11:55:00,72.69,72.7,72.68,72.69,13700.0,52.44,52.4472,52.4328,52.44,13700.0
2010-12-30 12:00:00,72.7,72.76,72.69,72.74,8600.0,52.4472,52.4905,52.44,52.4761,8600.0
2010-12-30 12:05:00,72.73,72.75,72.72,72.75,5300.0,52.4688,52.4833,52.4616,52.4833,5300.0
2010-12-30 12:10:00,72.75,72.76,72.73,72.75,11200.0,52.4833,52.4905,52.4688,52.4833,11200.0
2010-12-30 12:15:00,72.73,72.76,72.71,72.74,11000.0,52.4688,52.4905,52.4544,52.4761,11000.0
2010-12-30 12:20:00,72.74,72.75,72.73,72.73,4800.0,52.4761,52.4833,52.4688,52.4688,4800.0
2010-12-30 12:25:00,72.72,72.72,72.68,72.7,7200.0,52.4616,52.4616,52.4328,52.4472,7200.0
2010-12-30 12:30:00,72.7,72.74,72.7,72.72,5800.0,52.4472,52.4761,52.4472,52.4616,5800.0
2010-12-30 12:35:00,72.74,72.75,72.72,72.73,7400.0,52.4761,52.4833,52.4616,52.4688,7400.0
2010-12-30 12:40:00,72.74,72.78,72.74,72.75,8100.0,52.4761,52.5049,52.4761,52.4833,8100.0
2010-12-30 12:45:00,72.75,72.76,72.69,72.73,28100.0,52.4833,52.4905,52.44,52.4688,28100.0
2010-12-30 12:50:00,72.74,72.76,72.72,72.75,13200.0,52.4761,52.4905,52.4616,52.4833,13200.0
2010-12-30 12:55:00,72.75,72.76,72.74,72.74,8400.0,52.4833,52.4905,52.4761,52.4761,8400.0
2010-12-30 13:00:00,72.75,72.76,72.73,72.76,11200.0,52.4833,52.4905,52.4688,52.4905,11200.0
2010-12-30 13:05:00,72.76,72.79,72.76,72.78,4900.0,52.4905,52.5121,52.4905,52.5049,4900.0
2010-12-30 13:10:00,72.78,72.78,72.76,72.78,5900.0,52.5049,52.5049,52.4905,52.5049,5900.0
2010-12-30 13:15:00,72.78,72.79,72.76,72.78,8100.0,52.5049,52.5121,52.4905,52.5049,8100.0
2010-12-30 13:20:00,72.79,72.81,72.78,72.8,8600.0,52.5121,52.5266,52.5049,52.5193,8600.0
2010-12-30 13:25:00,72.81,72.82,72.72,72.74,15800.0,52.5266,52.5338,52.4616,52.4761,15800.0
2010-12-30 13:30:00,72.75,72.78,72.75,72.76,8100.0,52.4833,52.5049,52.4833,52.4905,8100.0
2010-12-30 13:35:00,72.76,72.79,72.75,72.78,6400.0,52.4905,52.5121,52.4833,52.5049,6400.0
2010-12-30 13:40:00,72.79,72.81,72.78,72.8,5500.0,52.5121,52.5266,52.5049,52.5193,5500.0
2010-12-30 13:45:00,72.8,72.8,72.76,72.76,4300.0,52.5193,52.5193,52.4905,52.4905,4300.0
2010-12-30 13:50:00,72.75,72.77,72.72,72.75,17000.0,52.4833,52.4977,52.4616,52.4833,17000.0
2010-12-30 13:55:00,72.75,72.85,72.75,72.83,22300.0,52.4833,52.5554,52.4833,52.541,22300.0
2010-12-30 14:00:00,72.82,72.82,72.75,72.75,10000.0,52.5338,52.5338,52.4833,52.4833,10000.0
2010-12-30 14:05:00,72.75,72.79,72.75,72.78,8300.0,52.4833,52.5121,52.4833,52.5049,8300.0
2010-12-30 14:10:00,72.79,72.79,72.75,72.76,9200.0,52.5121,52.5121,52.4833,52.4905,9200.0
2010-12-30 14:15:00,72.76,72.81,72.76,72.79,14500.0,52.4905,52.5266,52.4905,52.5121,14500.0
2010-12-30 14:20:00,72.79,72.83,72.78,72.82,11900.0,52.5121,52.541,52.5049,52.5338,11900.0
2010-12-30 14:25:00,72.82,72.82,72.79,72.82,8300.0,52.5338,52.5338,52.5121,52.5338,8300.0
2010-12-30 14:30:00,72.82,72.85,72.81,72.81,14700.0,52.5338,52.5554,52.5266,52.5266,14700.0
2010-12-30 14:35:00,72.82,72.84,72.78,72.84,18300.0,52.5338,52.5482,52.5049,52.5482,18300.0
2010-12-30 14:40:00,72.84,72.85,72.79,72.81,9400.0,52.5482,52.5554,52.5121,52.5266,9400.0
2010-12-30 14:45:00,72.8,72.84,72.8,72.83,5600.0,52.5193,52.5482,52.5193,52.541,5600.0
2010-12-30 14:50:00,72.84,72.85,72.78,72.83,20700.0,52.5482,52.5554,52.5049,52.541,20700.0
2010-12-30 14:55:00,72.83,72.83,72.8,72.81,9500.0,52.541,52.541,52.5193,52.5266,9500.0
2010-12-30 15:00:00,72.82,72.84,72.81,72.82,10700.0,52.5338,52.5482,52.5266,52.5338,10700.0
2010-12-30 15:05:00,72.82,72.83,72.8,72.83,10600.0,52.5338,52.541,52.5193,52.541,10600.0
2010-12-30 15:10:00,72.84,72.86,72.84,72.85,8000.0,52.5482,52.5626,52.5482,52.5554,8000.0
2010-12-30 15:15:00,72.85,72.9,72.84,72.9,9900.0,52.5554,52.5915,52.5482,52.5915,9900.0
2010-12-30 15:20:00,72.9,72.9,72.83,72.88,26300.0,52.5915,52.5915,52.541,52.5771,26300.0
2010-12-30 15:25:00,72.89,72.9,72.86,72.9,36400.0,52.5843,52.5915,52.5626,52.5915,36400.0
2010-12-30 15:30:00,72.9,72.91,72.88,72.9,43700.0,52.5915,52.5987,52.5771,52.5915,43700.0
2010-12-30 15:35:00,72.9,72.93,72.9,72.93,33700.0,52.5915,52.6131,52.5915,52.6131,33700.0
2010-12-30 15:40:00,72.93,72.97,72.92,72.97,29500.0,52.6131,52.642,52.6059,52.642,29500.0
2010-12-30 15:45:00,72.97,72.97,72.88,72.92,52100.0,52.642,52.642,52.5771,52.6059,52100.0
2010-12-30 15:50:00,72.92,72.92,72.88,72.88,56700.0,52.6059,52.6059,52.5771,52.5771,56700.0
2010-12-30 15:55:00,72.89,72.94,72.85,72.86,107800.0,52.5843,52.6203,52.5554,52.5626,107800.0
2010-12-31 09:30:00,72.69,72.95,72.69,72.89,19100.0,52.44,52.6276,52.44,52.5843,19100.0
2010-12-31 09:35:00,72.88,72.99,72.8,72.8,13900.0,52.5771,52.6564,52.5193,52.5193,13900.0
2010-12-31 09:40:00,72.79,72.79,72.6,72.63,35300.0,52.5121,52.5121,52.3751,52.3967,35300.0
2010-12-31 09:45:00,72.62,72.7,72.59,72.64,15300.0,52.3895,52.4472,52.3679,52.4039,15300.0
2010-12-31 09:50:00,72.66,72.66,72.56,72.56,5500.0,52.4183,52.4183,52.3462,52.3462,5500.0
2010-12-31 09:55:00,72.58,72.62,72.54,72.55,6700.0,52.3606,52.3895,52.3318,52.339,6700.0
2010-12-31 10:00:00,72.55,72.57,72.39,72.45,17400.0,52.339,52.3534,52.2236,52.2669,17400.0
2010-12-31 10:05:00,72.45,72.48,72.39,72.43,21300.0,52.2669,52.2885,52.2236,52.2524,21300.0
2010-12-31 10:10:00,72.45,72.55,72.45,72.5,7400.0,52.2669,52.339,52.2669,52.3029,7400.0
2010-12-31 10:15:00,72.51,72.54,72.5,72.52,4000.0,52.3101,52.3318,52.3029,52.3174,4000.0
2010-12-31 10:20:00,72.52,72.54,72.5,72.53,5400.0,52.3174,52.3318,52.3029,52.3246,5400.0
2010-12-31 10:25:00,72.52,72.58,72.5,72.5,7900.0,52.3174,52.3606,52.3029,52.3029,7900.0
2010-12-31 10:30:00,72.5,72.5,72.36,72.37,17600.0,52.3029,52.3029,52.2019,52.2091,17600.0
2010-12-31 10:35:00,72.36,72.39,72.36,72.36,9000.0,52.2019,52.2236,52.2019,52.2019,9000.0
2010-12-31 10:40:00,72.37,72.37,72.29,72.35,14800.0,52.2091,52.2091,52.1514,52.1947,14800.0
2010-12-31 10:45:00,72.34,72.37,72.33,72.36,6900.0,52.1875,52.2091,52.1803,52.2019,6900.0
2010-12-31 10:50:00,72.35,72.36,72.34,72.34,6000.0,52.1947,52.2019,52.1875,52.1875,6000.0
2010-12-31 10:55:00,72.33,72.35,72.32,72.35,9200.0,52.1803,52.1947,52.1731,52.1947,9200.0
2010-12-31 11:00:00,72.34,72.4,72.34,72.4,12800.0,52.1875,52.2308,52.1875,52.2308,12800.0
2010-12-31 11:05:00,72.39,72.4,72.39,72.4,3200.0,52.2236,52.2308,52.2236,52.2308,3200.0
2010-12-31 11:10:00,72.39,72.39,72.38,72.38,6400.0,52.2236,52.2236,52.2164,52.2164,6400.0
2010-12-31 11:15:00,72.38,72.39,72.33,72.35,12100.0,52.2164,52.2236,52.1803,52.1947,12100.0
2010-12-31 11:20:00,72.35,72.38,72.32,72.35,10300.0,52.1947,52.2164,52.1731,52.1947,10300.0
2010-12-31 11:25:00,72.35,72.36,72.32,72.32,10500.0,52.1947,52.2019,52.1731,52.1731,10500.0
2010-12-31 11:30:00,72.33,72.36,72.33,72.35,14600.0,52.1803,52.2019,52.1803,52.1947,14600.0
2010-12-31 11:35:00,72.35,72.36,72.32,72.33,7600.0,52.1947,52.2019,52.1731,52.1803,7600.0
2010-12-31 11:40:00,72.33,72.35,72.32,72.35,13400.0,52.1803,52.1947,52.1731,52.1947,13400.0
2010-12-31 11:45:00,72.35,72.4,72.35,72.4,11100.0,52.1947,52.2308,52.1947,52.2308,11100.0
2010-12-31 11:50:00,72.4,72.44,72.39,72.43,10500.0,52.2308,52.2596,52.2236,52.2524,10500.0
2010-12-31 11:55:00,72.43,72.47,72.43,72.45,6400.0,52.2524,52.2813,52.2524,52.2669,6400.0
2010-12-31 12:00:00,72.45,72.48,72.44,72.46,13300.0,52.2669,52.2885,52.2596,52.2741,13300.0
2010-12-31 12:05:00,72.46,72.47,72.39,72.4,11300.0,52.2741,52.2813,52.2236,52.2308,11300.0
2010-12-31 12:10:00,72.4,72.44,72.4,72.44,8300.0,52.2308,52.2596,52.2308,52.2596,8300.0
2010-12-31 12:15:00,72.45,72.48,72.45,72.47,10000.0,52.2669,52.2885,52.2669,52.2813,10000.0
2010-12-31 12:20:00,72.48,72.51,72.47,72.5,13400.0,52.2885,52.3101,52.2813,52.3029,13400.0
2010-12-31 12:25:00,72.51,72.51,72.46,72.47,10000.0,52.3101,52.3101,52.2741,52.2813,10000.0
2010-12-31 12:30:00,72.47,72.49,72.47,72.48,5400.0,52.2813,52.2957,52.2813,52.2885,5400.0
2010-12-31 12:35:00,72.48,72.53,72.47,72.51,10200.0,52.2885,52.3246,52.2813,52.3101,10200.0
2010-12-31 12:40:00,72.5,72.51,72.42,72.43,16600.0,52.3029,52.3101,52.2452,52.2524,16600.0
2010-12-31 12:45:00,72.43,72.44,72.42,72.44,5500.0,52.2524,52.2596,52.2452,52.2596,5500.0
2010-12-31 12:50:00,72.46,72.48,72.42,72.43,10300.0,52.2741,52.2885,52.2452,52.2524,10300.0
2010-12-31 12:55:00,72.43,72.45,72.39,72.42,11000.0,52.2524,52.2669,52.2236,52.2452,11000.0
2010-12-31 13:00:00,72.42,72.42,72.37,72.39,8500.0,52.2452,52.2452,52.2091,52.2236,8500.0
2010-12-31 13:05:00,72.4,72.46,72.4,72.45,9200.0,52.2308,52.2741,52.2308,52.2669,9200.0
2010-12-31 13:10:00,72.45,72.46,72.43,72.44,6200.0,52.2669,52.2741,52.2524,52.2596,6200.0
2010-12-31 13:15:00,72.43,72.43,72.41,72.42,6100.0,52.2524,52.2524,52.238,52.2452,6100.0
2010-12-31 13:20:00,72.42,72.44,72.42,72.44,2000.0,52.2452,52.2596,52.2452,52.2596,2000.0
2010-12-31 13:25:00,72.44,72.44,72.4,72.4,6800.0,52.2596,52.2596,52.2308,52.2308,6800.0
2010-12-31 13:30:00,72.4,72.42,72.38,72.4,13300.0,52.2308,52.2452,52.2164,52.2308,13300.0
2010-12-31 13:35:00,72.4,72.42,72.4,72.41,14000.0,52.2308,52.2452,52.2308,52.238,14000.0
2010-12-31 13:40:00,72.42,72.43,72.41,72.41,3800.0,52.2452,52.2524,52.238,52.238,3800.0
2010-12-31 13:45:00,72.41,72.41,72.35,72.35,20600.0,52.238,52.238,52.1947,52.1947,20600.0
2010-12-31 13:50:00,72.35,72.35,72.3,72.3,14400.0,52.1947,52.1947,52.1586,52.1586,14400.0
2010-12-31 13:55:00,72.31,72.31,72.29,72.31,8700.0,52.1659,52.1659,52.1514,52.1659,8700.0
2010-12-31 14:00:00,72.31,72.31,72.29,72.29,13300.0,52.1659,52.1659,52.1514,52.1514,13300.0
2010-12-31 14:05:00,72.29,72.32,72.29,72.32,4500.0,52.1514,52.1731,52.1514,52.1731,4500.0
2010-12-31 14:10:00,72.32,72.32,72.28,72.28,12800.0,52.1731,52.1731,52.1442,52.1442,12800.0
2010-12-31 14:15:00,72.27,72.28,72.25,72.26,10500.0,52.137,52.1442,52.1226,52.1298,10500.0
2010-12-31 14:20:00,72.26,72.27,72.22,72.22,13800.0,52.1298,52.137,52.1009,52.1009,13800.0
2010-12-31 14:25:00,72.22,72.25,72.21,72.21,12500.0,52.1009,52.1226,52.0937,52.0937,12500.0
2010-12-31 14:30:00,72.21,72.29,72.21,72.29,11700.0,52.0937,52.1514,52.0937,52.1514,11700.0
2010-12-31 14:35:00,72.29,72.3,72.28,72.3,5900.0,52.1514,52.1586,52.1442,52.1586,5900.0
2010-12-31 14:40:00,72.29,72.3,72.25,72.25,13200.0,52.1514,52.1586,52.1226,52.1226,13200.0
2010-12-31 14:45:00,72.26,72.27,72.24,72.27,11500.0,52.1298,52.137,52.1154,52.137,11500.0
2010-12-31 14:50:00,72.27,72.3,72.26,72.27,19100.0,52.137,52.1586,52.1298,52.137,19100.0
2010-12-31 14:55:00,72.27,72.31,72.27,72.29,18400.0,52.137,52.1659,52.137,52.1514,18400.0
2010-12-31 15:00:00,72.28,72.28,72.27,72.28,7000.0,52.1442,52.1442,52.137,52.1442,7000.0
2010-12-31 15:05:00,72.29,72.34,72.28,72.34,8800.0,52.1514,52.1875,52.1442,52.1875,8800.0
2010-12-31 15:10:00,72.34,72.35,72.32,72.32,12800.0,52.1875,52.1947,52.1731,52.1731,12800.0
2010-12-31 15:15:00,72.32,72.32,72.29,72.3,21000.0,52.1731,52.1731,52.1514,52.1586,21000.0
2010-12-31 15:20:00,72.3,72.35,72.29,72.35,8800.0,52.1586,52.1947,52.1514,52.1947,8800.0
2010-12-31 15:25:00,72.35,72.35,72.28,72.32,26400.0,52.1947,52.1947,52.1442,52.1731,26400.0
2010-12-31 15:30:00,72.32,72.32,72.28,72.29,16600.0,52.1731,52.1731,52.1442,52.1514,16600.0
2010-12-31 15:35:00,72.29,72.35,72.29,72.34,19500.0,52.1514,52.1947,52.1514,52.1875,19500.0
2010-12-31 15:40:00,72.33,72.4,72.33,72.39,21400.0,52.1803,52.2308,52.1803,52.2236,21400.0
2010-12-31 15:45:00,72.38,72.38,72.23,72.24,50400.0,52.2164,52.2164,52.1081,52.1154,50400.0
2010-12-31 15:50:00,72.24,72.28,72.19,72.24,72100.0,52.1154,52.1442,52.0793,52.1154,72100.0
2010-12-31 15:55:00,72.25,72.27,72.2,72.22,111200.0,52.1226,52.137,52.0865,52.1009,111200.0
2011-01-03 09:30:00,72.75,73.15,72.72,73.02,76700.0,52.4833,52.7718,52.4616,52.6781,76700.0
2011-01-03 09:35:00,73.04,73.19,72.92,73.14,32700.0,52.6925,52.8007,52.6059,52.7646,32700.0
2011-01-03 09:40:00,73.1,73.33,73.05,73.27,49400.0,52.7358,52.9017,52.6997,52.8584,49400.0
2011-01-03 09:45:00,73.28,73.33,73.25,73.25,22900.0,52.8656,52.9017,52.844,52.844,22900.0
2011-01-03 09:50:00,73.27,73.41,73.27,73.39,39000.0,52.8584,52.9594,52.8584,52.945,39000.0
2011-01-03 09:55:00,73.39,73.41,73.35,73.38,27000.0,52.945,52.9594,52.9161,52.9378,27000.0
2011-01-03 10:00:00,73.4,73.45,73.29,73.3,44200.0,52.9522,52.9883,52.8728,52.8801,44200.0
2011-01-03 10:05:00,73.3,73.32,73.23,73.26,50800.0,52.8801,52.8945,52.8296,52.8512,50800.0
2011-01-03 10:10:00,73.26,73.3,73.2,73.2,53600.0,52.8512,52.8801,52.8079,52.8079,53600.0
2011-01-03 10:15:00,73.2,73.34,73.2,73.27,63100.0,52.8079,52.9089,52.8079,52.8584,63100.0
2011-01-03 10:20:00,73.27,73.28,73.2,73.2,33900.0,52.8584,52.8656,52.8079,52.8079,33900.0
2011-01-03 10:25:00,73.2,73.21,73.12,73.15,32000.0,52.8079,52.8151,52.7502,52.7718,32000.0
2011-01-03 10:30:00,73.15,73.15,72.96,72.96,92300.0,52.7718,52.7718,52.6348,52.6348,92300.0
2011-01-03 10:35:00,72.97,72.97,72.73,72.81,99100.0,52.642,52.642,52.4688,52.5266,99100.0
2011-01-03 10:40:00,72.81,72.94,72.81,72.89,94800.0,52.5266,52.6203,52.5266,52.5843,94800.0
2011-01-03 10:45:00,72.89,72.96,72.83,72.89,49500.0,52.5843,52.6348,52.541,52.5843,49500.0
2011-01-03 10:50:00,72.91,72.91,72.83,72.85,35900.0,52.5987,52.5987,52.541,52.5554,35900.0
2011-01-03 10:55:00,72.84,72.89,72.83,72.89,20000.0,52.5482,52.5843,52.541,52.5843,20000.0
2011-01-03 11:00:00,72.89,73.06,72.88,73.01,51400.0,52.5843,52.7069,52.5771,52.6708,51400.0
2011-01-03 11:05:00,73.01,73.02,72.86,72.87,24200.0,52.6708,52.6781,52.5626,52.5698,24200.0
2011-01-03 11:10:00,72.87,72.87,72.83,72.85,20900.0,52.5698,52.5698,52.541,52.5554,20900.0
2011-01-03 11:15:00,72.85,72.89,72.84,72.87,10600.0,52.5554,52.5843,52.5482,52.5698,10600.0
2011-01-03 11:20:00,72.87,72.96,72.83,72.96,25300.0,52.5698,52.6348,52.541,52.6348,25300.0
2011-01-03 11:25:00,72.95,72.96,72.9,72.91,11300.0,52.6276,52.6348,52.5915,52.5987,11300.0
2011-01-03 11:30:00,72.91,72.95,72.89,72.95,5900.0,52.5987,52.6276,52.5843,52.6276,5900.0
2011-01-03 11:35:00,72.95,73.07,72.95,73.05,30800.0,52.6276,52.7141,52.6276,52.6997,30800.0
2011-01-03 11:40:00,73.05,73.05,73.0,73.01,25300.0,52.6997,52.6997,52.6636,52.6708,25300.0
2011-01-03 11:45:00,73.02,73.05,72.97,72.97,17200.0,52.6781,52.6997,52.642,52.642,17200.0
2011-01-03 11:50:00,72.97,72.98,72.96,72.97,10800.0,52.642,52.6492,52.6348,52.642,10800.0
2011-01-03 11:55:00,72.97,72.98,72.96,72.96,20200.0,52.642,52.6492,52.6348,52.6348,20200.0
2011-01-03 12:00:00,72.96,72.97,72.96,72.96,6300.0,52.6348,52.642,52.6348,52.6348,6300.0
2011-01-03 12:05:00,72.96,72.97,72.9,72.92,26600.0,52.6348,52.642,52.5915,52.6059,26600.0
2011-01-03 12:10:00,72.92,72.95,72.92,72.92,7000.0,52.6059,52.6276,52.6059,52.6059,7000.0
2011-01-03 12:15:00,72.92,72.92,72.86,72.87,29200.0,52.6059,52.6059,52.5626,52.5698,29200.0
2011-01-03 12:20:00,72.87,72.88,72.86,72.87,12900.0,52.5698,52.5771,52.5626,52.5698,12900.0
2011-01-03 12:25:00,72.87,72.88,72.86,72.86,17300.0,52.5698,52.5771,52.5626,52.5626,17300.0
2011-01-03 12:30:00,72.87,72.88,72.86,72.88,15200.0,52.5698,52.5771,52.5626,52.5771,15200.0
2011-01-03 12:35:00,72.88,72.97,72.88,72.96,15700.0,52.5771,52.642,52.5771,52.6348,15700.0
2011-01-03 12:40:00,72.97,72.97,72.96,72.96,19500.0,52.642,52.642,52.6348,52.6348,19500.0
2011-01-03 12:45:00,72.96,72.97,72.75,72.77,69800.0,52.6348,52.642,52.4833,52.4977,69800.0
2011-01-03 12:50:00,72.77,72.79,72.76,72.76,10600.0,52.4977,52.5121,52.4905,52.4905,10600.0
2011-01-03 12:55:00,72.76,72.78,72.74,72.75,30700.0,52.4905,52.5049,52.4761,52.4833,30700.0
2011-01-03 13:00:00,72.75,72.75,72.74,72.75,15900.0,52.4833,52.4833,52.4761,52.4833,15900.0
2011-01-03 13:05:00,72.75,72.75,72.71,72.71,25900.0,52.4833,52.4833,52.4544,52.4544,25900.0
2011-01-03 13:10:00,72.71,72.78,72.71,72.78,17600.0,52.4544,52.5049,52.4544,52.5049,17600.0
2011-01-03 13:15:00,72.77,72.77,72.67,72.69,42700.0,52.4977,52.4977,52.4256,52.44,42700.0
2011-01-03 13:20:00,72.69,72.69,72.61,72.64,37300.0,52.44,52.44,52.3823,52.4039,37300.0
2011-01-03 13:25:00,72.64,72.64,72.57,72.57,24500.0,52.4039,52.4039,52.3534,52.3534,24500.0
2011-01-03 13:30:00,72.58,72.61,72.54,72.6,105400.0,52.3606,52.3823,52.3318,52.3751,105400.0
2011-01-03 13:35:00,72.6,72.6,72.54,72.54,42000.0,52.3751,52.3751,52.3318,52.3318,42000.0
2011-01-03 13:40:00,72.55,72.55,72.51,72.52,34900.0,52.339,52.339,52.3101,52.3174,34900.0
2011-01-03 13:45:00,72.53,72.57,72.52,72.52,10900.0,52.3246,52.3534,52.3174,52.3174,10900.0
2011-01-03 13:50:00,72.52,72.52,72.43,72.48,74800.0,52.3174,52.3174,52.2524,52.2885,74800.0
2011-01-03 13:55:00,72.49,72.56,72.49,72.55,35400.0,52.2957,52.3462,52.2957,52.339,35400.0
2011-01-03 14:00:00,72.55,72.66,72.55,72.66,23900.0,52.339,52.4183,52.339,52.4183,23900.0
2011-01-03 14:05:00,72.66,72.73,72.65,72.72,14200.0,52.4183,52.4688,52.4111,52.4616,14200.0
2011-01-03 14:10:00,72.72,72.72,72.67,72.68,23300.0,52.4616,52.4616,52.4256,52.4328,23300.0
2011-01-03 14:15:00,72.68,72.73,72.68,72.72,18600.0,52.4328,52.4688,52.4328,52.4616,18600.0
2011-01-03 14:20:00,72.72,72.75,72.71,72.74,8600.0,52.4616,52.4833,52.4544,52.4761,8600.0
2011-01-03 14:25:00,72.75,72.75,72.63,72.63,31800.0,52.4833,52.4833,52.3967,52.3967,31800.0
2011-01-03 14:30:00,72.63,72.63,72.54,72.55,46500.0,52.3967,52.3967,52.3318,52.339,46500.0
2011-01-03 14:35:00,72.56,72.58,72.55,72.57,12900.0,52.3462,52.3606,52.339,52.3534,12900.0
2011-01-03 14:40:00,72.57,72.58,72.5,72.53,31400.0,52.3534,52.3606,52.3029,52.3246,31400.0
2011-01-03 14:45:00,72.56,72.59,72.54,72.57,16300.0,52.3462,52.3679,52.3318,52.3534,16300.0
2011-01-03 14:50:00,72.56,72.57,72.49,72.51,24500.0,52.3462,52.3534,52.2957,52.3101,24500.0
2011-01-03 14:55:00,72.52,72.55,72.51,72.55,13400.0,52.3174,52.339,52.3101,52.339,13400.0
2011-01-03 15:00:00,72.55,72.57,72.54,72.57,21200.0,52.339,52.3534,52.3318,52.3534,21200.0
2011-01-03 15:05:00,72.57,72.64,72.56,72.62,29600.0,52.3534,52.4039,52.3462,52.3895,29600.0
2011-01-03 15:10:00,72.63,72.66,72.57,72.6,37400.0,52.3967,52.4183,52.3534,52.3751,37400.0
2011-01-03 15:15:00,72.6,72.65,72.53,72.61,71200.0,52.3751,52.4111,52.3246,52.3823,71200.0
2011-01-03 15:20:00,72.61,72.62,72.58,72.62,22800.0,52.3823,52.3895,52.3606,52.3895,22800.0
2011-01-03 15:25:00,72.62,72.64,72.62,72.64,24600.0,52.3895,52.4039,52.3895,52.4039,24600.0
2011-01-03 15:30:00,72.63,72.72,72.63,72.71,32000.0,52.3967,52.4616,52.3967,52.4544,32000.0
2011-01-03 15:35:00,72.72,72.77,72.66,72.67,58800.0,52.4616,52.4977,52.4183,52.4256,58800.0
2011-01-03 15:40:00,72.66,72.73,72.6,72.62,49100.0,52.4183,52.4688,52.3751,52.3895,49100.0
2011-01-03 15:45:00,72.62,72.71,72.61,72.7,63600.0,52.3895,52.4544,52.3823,52.4472,63600.0
2011-01-03 15:50:00,72.7,72.74,72.56,72.57,113100.0,52.4472,52.4761,52.3462,52.3534,113100.0
2011-01-03 15:55:00,72.58,72.58,72.39,72.45,293200.0,52.3606,52.3606,52.2236,52.2669,293200.0
2011-01-04 09:30:00,72.53,72.53,71.89,71.94,114400.0,52.3246,52.3246,51.8629,51.8989,114400.0
2011-01-04 09:35:00,71.92,72.25,71.76,72.14,118200.0,51.8845,52.1226,51.7691,52.0432,118200.0
2011-01-04 09:40:00,72.16,72.22,71.96,72.07,63400.0,52.0576,52.1009,51.9134,51.9927,63400.0
2011-01-04 09:45:00,72.07,72.1,71.96,72.07,41100.0,51.9927,52.0144,51.9134,51.9927,41100.0
2011-01-04 09:50:00,72.08,72.17,72.03,72.04,44900.0,51.9999,52.0649,51.9639,51.9711,44900.0
2011-01-04 09:55:00,72.02,72.1,71.96,72.01,28800.0,51.9566,52.0144,51.9134,51.9494,28800.0
2011-01-04 10:00:00,72.06,72.1,71.96,72.02,44800.0,51.9855,52.0144,51.9134,51.9566,44800.0
2011-01-04 10:05:00,72.04,72.08,71.98,72.05,20700.0,51.9711,51.9999,51.9278,51.9783,20700.0
2011-01-04 10:10:00,72.04,72.04,71.94,71.95,30900.0,51.9711,51.9711,51.8989,51.9061,30900.0
2011-01-04 10:15:00,71.96,71.96,71.78,71.87,45500.0,51.9134,51.9134,51.7835,51.8484,45500.0
2011-01-04 10:20:00,71.86,71.92,71.86,71.92,18700.0,51.8412,51.8845,51.8412,51.8845,18700.0
2011-01-04 10:25:00,71.92,71.92,71.84,71.86,28500.0,51.8845,51.8845,51.8268,51.8412,28500.0
2011-01-04 10:30:00,71.87,71.88,71.82,71.83,28100.0,51.8484,51.8556,51.8124,51.8196,28100.0
2011-01-04 10:35:00,71.83,71.89,71.79,71.85,30200.0,51.8196,51.8629,51.7907,51.834,30200.0
2011-01-04 10:40:00,71.85,71.9,71.81,71.89,42700.0,51.834,51.8701,51.8051,51.8629,42700.0
2011-01-04 10:45:00,71.89,71.9,71.86,71.88,36500.0,51.8629,51.8701,51.8412,51.8556,36500.0
2011-01-04 10:50:00,71.87,71.88,71.83,71.85,26600.0,51.8484,51.8556,51.8196,51.834,26600.0
2011-01-04 10:55:00,71.84,71.9,71.81,71.82,70000.0,51.8268,51.8701,51.8051,51.8124,70000.0
2011-01-04 11:00:00,71.82,71.91,71.78,71.91,45600.0,51.8124,51.8773,51.7835,51.8773,45600.0
2011-01-04 11:05:00,71.9,71.97,71.9,71.93,57600.0,51.8701,51.9206,51.8701,51.8917,57600.0
2011-01-04 11:10:00,71.92,71.99,71.9,71.98,32700.0,51.8845,51.935,51.8701,51.9278,32700.0
2011-01-04 11:15:00,71.98,72.03,71.89,71.94,68100.0,51.9278,51.9639,51.8629,51.8989,68100.0
2011-01-04 11:20:00,71.94,72.0,71.91,71.91,34800.0,51.8989,51.9422,51.8773,51.8773,34800.0
2011-01-04 11:25:00,71.92,71.93,71.89,71.9,51600.0,51.8845,51.8917,51.8629,51.8701,51600.0
2011-01-04 11:30:00,71.89,71.99,71.89,71.99,92800.0,51.8629,51.935,51.8629,51.935,92800.0
2011-01-04 11:35:00,71.99,72.14,71.98,72.14,85600.0,51.935,52.0432,51.9278,52.0432,85600.0
2011-01-04 11:40:00,72.14,72.22,72.14,72.19,41300.0,52.0432,52.1009,52.0432,52.0793,41300.0
2011-01-04 11:45:00,72.2,72.23,72.17,72.22,59300.0,52.0865,52.1081,52.0649,52.1009,59300.0
2011-01-04 11:50:00,72.22,72.3,72.21,72.3,23200.0,52.1009,52.1586,52.0937,52.1586,23200.0
2011-01-04 11:55:00,72.3,72.3,72.14,72.17,48700.0,52.1586,52.1586,52.0432,52.0649,48700.0
2011-01-04 12:00:00,72.18,72.26,72.16,72.23,29500.0,52.0721,52.1298,52.0576,52.1081,29500.0
2011-01-04 12:05:00,72.22,72.27,72.22,72.26,71500.0,52.1009,52.137,52.1009,52.1298,71500.0
2011-01-04 12:10:00,72.27,72.31,72.26,72.26,35500.0,52.137,52.1659,52.1298,52.1298,35500.0
2011-01-04 12:15:00,72.26,72.34,72.25,72.25,33300.0,52.1298,52.1875,52.1226,52.1226,33300.0
2011-01-04 12:20:00,72.25,72.32,72.24,72.25,36000.0,52.1226,52.1731,52.1154,52.1226,36000.0
2011-01-04 12:25:00,72.24,72.25,72.21,72.22,34400.0,52.1154,52.1226,52.0937,52.1009,34400.0
2011-01-04 12:30:00,72.22,72.24,72.2,72.21,38500.0,52.1009,52.1154,52.0865,52.0937,38500.0
2011-01-04 12:35:00,72.2,72.29,72.2,72.28,34500.0,52.0865,52.1514,52.0865,52.1442,34500.0
2011-01-04 12:40:00,72.28,72.4,72.28,72.36,61200.0,52.1442,52.2308,52.1442,52.2019,61200.0
2011-01-04 12:45:00,72.37,72.39,72.35,72.38,30800.0,52.2091,52.2236,52.1947,52.2164,30800.0
2011-01-04 12:50:00,72.39,72.43,72.38,72.43,14800.0,52.2236,52.2524,52.2164,52.2524,14800.0
2011-01-04 12:55:00,72.43,72.48,72.39,72.41,61500.0,52.2524,52.2885,52.2236,52.238,61500.0
2011-01-04 13:00:00,72.4,72.43,72.34,72.36,31500.0,52.2308,52.2524,52.1875,52.2019,31500.0
2011-01-04 13:05:00,72.36,72.37,72.32,72.33,25000.0,52.2019,52.2091,52.1731,52.1803,25000.0
2011-01-04 13:10:00,72.33,72.34,72.32,72.34,26200.0,52.1803,52.1875,52.1731,52.1875,26200.0
2011-01-04 13:15:00,72.34,72.38,72.31,72.32,39200.0,52.1875,52.2164,52.1659,52.1731,39200.0
2011-01-04 13:20:00,72.32,72.33,72.28,72.31,56000.0,52.1731,52.1803,52.1442,52.1659,56000.0
2011-01-04 13:25:00,72.31,72.33,72.29,72.29,24200.0,52.1659,52.1803,52.1514,52.1514,24200.0
2011-01-04 13:30:00,72.3,72.33,72.28,72.28,54600.0,52.1586,52.1803,52.1442,52.1442,54600.0
2011-01-04 13:35:00,72.29,72.29,72.24,72.24,25400.0,52.1514,52.1514,52.1154,52.1154,25400.0
2011-01-04 13:40:00,72.24,72.24,72.12,72.12,43900.0,52.1154,52.1154,52.0288,52.0288,43900.0
2011-01-04 13:45:00,72.12,72.32,72.12,72.32,38300.0,52.0288,52.1731,52.0288,52.1731,38300.0
2011-01-04 13:50:00,72.32,72.33,72.28,72.29,17000.0,52.1731,52.1803,52.1442,52.1514,17000.0
2011-01-04 13:55:00,72.29,72.29,72.2,72.21,15100.0,52.1514,52.1514,52.0865,52.0937,15100.0
2011-01-04 14:00:00,72.21,72.22,72.12,72.13,33800.0,52.0937,52.1009,52.0288,52.036,33800.0
2011-01-04 14:05:00,72.13,72.27,72.12,72.27,43400.0,52.036,52.137,52.0288,52.137,43400.0
2011-01-04 14:10:00,72.27,72.31,72.26,72.31,23900.0,52.137,52.1659,52.1298,52.1659,23900.0
2011-01-04 14:15:00,72.31,72.34,72.31,72.31,16800.0,52.1659,52.1875,52.1659,52.1659,16800.0
2011-01-04 14:20:00,72.31,72.34,72.29,72.3,22200.0,52.1659,52.1875,52.1514,52.1586,22200.0
2011-01-04 14:25:00,72.3,72.35,72.29,72.29,21600.0,52.1586,52.1947,52.1514,52.1514,21600.0
2011-01-04 14:30:00,72.29,72.32,72.24,72.32,20800.0,52.1514,52.1731,52.1154,52.1731,20800.0
2011-01-04 14:35:00,72.33,72.36,72.29,72.29,30600.0,52.1803,52.2019,52.1514,52.1514,30600.0
2011-01-04 14:40:00,72.3,72.38,72.3,72.37,77200.0,52.1586,52.2164,52.1586,52.2091,77200.0
2011-01-04 14:45:00,72.36,72.36,72.27,72.27,63800.0,52.2019,52.2019,52.137,52.137,63800.0
2011-01-04 14:50:00,72.28,72.32,72.24,72.28,69400.0,52.1442,52.1731,52.1154,52.1442,69400.0
2011-01-04 14:55:00,72.28,72.3,72.21,72.21,118500.0,52.1442,52.1586,52.0937,52.0937,118500.0
2011-01-04 15:00:00,72.22,72.28,72.2,72.21,60700.0,52.1009,52.1442,52.0865,52.0937,60700.0
2011-01-04 15:05:00,72.2,72.25,72.2,72.22,60700.0,52.0865,52.1226,52.0865,52.1009,60700.0
2011-01-04 15:10:00,72.22,72.29,72.22,72.25,28900.0,52.1009,52.1514,52.1009,52.1226,28900.0
2011-01-04 15:15:00,72.26,72.28,72.18,72.23,42400.0,52.1298,52.1442,52.0721,52.1081,42400.0
2011-01-04 15:20:00,72.23,72.25,72.19,72.25,31100.0,52.1081,52.1226,52.0793,52.1226,31100.0
2011-01-04 15:25:00,72.26,72.31,72.26,72.26,28300.0,52.1298,52.1659,52.1298,52.1298,28300.0
2011-01-04 15:30:00,72.26,72.27,72.21,72.23,27500.0,52.1298,52.137,52.0937,52.1081,27500.0
2011-01-04 15:35:00,72.24,72.25,72.18,72.21,48500.0,52.1154,52.1226,52.0721,52.0937,48500.0
2011-01-04 15:40:00,72.19,72.21,72.14,72.19,45300.0,52.0793,52.0937,52.0432,52.0793,45300.0
2011-01-04 15:45:00,72.2,72.21,72.13,72.16,56700.0,52.0865,52.0937,52.036,52.0576,56700.0
2011-01-04 15:50:00,72.17,72.21,72.14,72.14,97800.0,52.0649,52.0937,52.0432,52.0432,97800.0
2011-01-04 15:55:00,72.13,72.35,72.11,72.33,230900.0,52.036,52.1947,52.0216,52.1803,230900.0
2011-01-05 09:30:00,71.99,72.1,71.85,71.93,99500.0,51.935,52.0144,51.834,51.8917,99500.0
2011-01-05 09:35:00,71.92,71.93,71.63,71.65,73400.0,51.8845,51.8917,51.6753,51.6897,73400.0
2011-01-05 09:40:00,71.65,71.7,71.47,71.53,74600.0,51.6897,51.7258,51.5599,51.6031,74600.0
2011-01-05 09:45:00,71.52,71.7,71.48,71.6,64000.0,51.5959,51.7258,51.5671,51.6536,64000.0
2011-01-05 09:50:00,71.61,71.85,71.6,71.85,29300.0,51.6609,51.834,51.6536,51.834,29300.0
2011-01-05 09:55:00,71.85,71.87,71.77,71.78,32500.0,51.834,51.8484,51.7763,51.7835,32500.0
2011-01-05 10:00:00,71.78,71.81,71.68,71.8,46500.0,51.7835,51.8051,51.7114,51.7979,46500.0
2011-01-05 10:05:00,71.8,71.82,71.75,71.79,24000.0,51.7979,51.8124,51.7619,51.7907,24000.0
2011-01-05 10:10:00,71.78,71.79,71.65,71.7,30900.0,51.7835,51.7907,51.6897,51.7258,30900.0
2011-01-05 10:15:00,71.71,71.71,71.55,71.65,35000.0,51.733,51.733,51.6176,51.6897,35000.0
2011-01-05 10:20:00,71.64,71.67,71.48,71.49,27800.0,51.6825,51.7041,51.5671,51.5743,27800.0
2011-01-05 10:25:00,71.5,71.63,71.46,71.62,38200.0,51.5815,51.6753,51.5526,51.6681,38200.0
2011-01-05 10:30:00,71.61,71.64,71.54,71.64,48400.0,51.6609,51.6825,51.6104,51.6825,48400.0
2011-01-05 10:35:00,71.64,71.69,71.39,71.49,133000.0,51.6825,51.7186,51.5021,51.5743,133000.0
2011-01-05 10:40:00,71.49,71.52,71.28,71.3,128300.0,51.5743,51.5959,51.4228,51.4372,128300.0
2011-01-05 10:45:00,71.32,71.44,71.3,71.39,48000.0,51.4516,51.5382,51.4372,51.5021,48000.0
2011-01-05 10:50:00,71.38,71.43,71.32,71.34,36600.0,51.4949,51.531,51.4516,51.4661,36600.0
2011-01-05 10:55:00,71.33,71.36,71.29,71.36,19500.0,51.4589,51.4805,51.43,51.4805,19500.0
2011-01-05 11:00:00,71.36,71.36,71.24,71.25,56200.0,51.4805,51.4805,51.3939,51.4011,56200.0
2011-01-05 11:05:00,71.26,71.29,71.2,71.27,42100.0,51.4084,51.43,51.3651,51.4156,42100.0
2011-01-05 11:10:00,71.27,71.28,71.16,71.19,43300.0,51.4156,51.4228,51.3362,51.3579,43300.0
2011-01-05 11:15:00,71.19,71.26,71.18,71.25,87300.0,51.3579,51.4084,51.3506,51.4011,87300.0
2011-01-05 11:20:00,71.25,71.54,71.24,71.5,187000.0,51.4011,51.6104,51.3939,51.5815,187000.0
2011-01-05 11:25:00,71.51,71.61,71.5,71.59,31900.0,51.5887,51.6609,51.5815,51.6464,31900.0
2011-01-05 11:30:00,71.58,71.67,71.57,71.62,27000.0,51.6392,51.7041,51.632,51.6681,27000.0
2011-01-05 11:35:00,71.62,71.8,71.62,71.8,22200.0,51.6681,51.7979,51.6681,51.7979,22200.0
2011-01-05 11:40:00,71.8,71.82,71.74,71.75,34300.0,51.7979,51.8124,51.7546,51.7619,34300.0
2011-01-05 11:45:00,71.77,71.81,71.74,71.75,20600.0,51.7763,51.8051,51.7546,51.7619,20600.0
2011-01-05 11:50:00,71.76,71.76,71.57,71.6,37900.0,51.7691,51.7691,51.632,51.6536,37900.0
2011-01-05 11:55:00,71.6,71.6,71.48,71.49,41200.0,51.6536,51.6536,51.5671,51.5743,41200.0
2011-01-05 12:00:00,71.5,71.55,71.49,71.55,21800.0,51.5815,51.6176,51.5743,51.6176,21800.0
2011-01-05 12:05:00,71.55,71.61,71.54,71.61,30400.0,51.6176,51.6609,51.6104,51.6609,30400.0
2011-01-05 12:10:00,71.61,71.63,71.49,71.52,68400.0,51.6609,51.6753,51.5743,51.5959,68400.0
2011-01-05 12:15:00,71.52,71.67,71.5,71.67,37000.0,51.5959,51.7041,51.5815,51.7041,37000.0
2011-01-05 12:20:00,71.67,71.77,71.64,71.77,35100.0,51.7041,51.7763,51.6825,51.7763,35100.0
2011-01-05 12:25:00,71.78,71.85,71.78,71.85,14400.0,51.7835,51.834,51.7835,51.834,14400.0
2011-01-05 12:30:00,71.84,71.88,71.83,71.84,25900.0,51.8268,51.8556,51.8196,51.8268,25900.0
2011-01-05 12:35:00,71.85,71.89,71.78,71.79,25100.0,51.834,51.8629,51.7835,51.7907,25100.0
2011-01-05 12:40:00,71.79,71.83,71.78,71.78,26300.0,51.7907,51.8196,51.7835,51.7835,26300.0
2011-01-05 12:45:00,71.78,71.78,71.68,71.73,24700.0,51.7835,51.7835,51.7114,51.7474,24700.0
2011-01-05 12:50:00,71.73,71.76,71.72,71.75,15900.0,51.7474,51.7691,51.7402,51.7619,15900.0
2011-01-05 12:55:00,71.74,71.75,71.67,71.69,12200.0,51.7546,51.7619,51.7041,51.7186,12200.0
2011-01-05 13:00:00,71.68,71.69,71.67,71.68,14100.0,51.7114,51.7186,51.7041,51.7114,14100.0
2011-01-05 13:05:00,71.68,71.68,71.63,71.66,25500.0,51.7114,51.7114,51.6753,51.6969,25500.0
2011-01-05 13:10:00,71.67,71.69,71.59,71.69,19700.0,51.7041,51.7186,51.6464,51.7186,19700.0
2011-01-05 13:15:00,71.69,71.69,71.61,71.61,34500.0,51.7186,51.7186,51.6609,51.6609,34500.0
2011-01-05 13:20:00,71.62,71.64,71.61,71.61,16100.0,51.6681,51.6825,51.6609,51.6609,16100.0
2011-01-05 13:25:00,71.61,71.62,71.59,71.6,19300.0,51.6609,51.6681,51.6464,51.6536,19300.0
2011-01-05 13:30:00,71.6,71.61,71.58,71.58,8900.0,51.6536,51.6609,51.6392,51.6392,8900.0
2011-01-05 13:35:00,71.58,71.58,71.45,71.47,46600.0,51.6392,51.6392,51.5454,51.5599,46600.0
2011-01-05 13:40:00,71.47,71.47,71.38,71.38,27800.0,51.5599,51.5599,51.4949,51.4949,27800.0
2011-01-05 13:45:00,71.38,71.41,71.38,71.4,40700.0,51.4949,51.5166,51.4949,51.5094,40700.0
2011-01-05 13:50:00,71.4,71.41,71.32,71.33,30700.0,51.5094,51.5166,51.4516,51.4589,30700.0
2011-01-05 13:55:00,71.34,71.35,71.3,71.34,22400.0,51.4661,51.4733,51.4372,51.4661,22400.0
2011-01-05 14:00:00,71.35,71.35,71.32,71.35,14800.0,51.4733,51.4733,51.4516,51.4733,14800.0
2011-01-05 14:05:00,71.35,71.35,71.28,71.32,32600.0,51.4733,51.4733,51.4228,51.4516,32600.0
2011-01-05 14:10:00,71.31,71.31,71.25,71.26,31600.0,51.4444,51.4444,51.4011,51.4084,31600.0
2011-01-05 14:15:00,71.26,71.26,71.21,71.23,28400.0,51.4084,51.4084,51.3723,51.3867,28400.0
2011-01-05 14:20:00,71.22,71.23,71.14,71.14,26800.0,51.3795,51.3867,51.3218,51.3218,26800.0
2011-01-05 14:25:00,71.15,71.15,71.08,71.1,44000.0,51.329,51.329,51.2785,51.2929,44000.0
2011-01-05 14:30:00,71.1,71.1,71.05,71.07,52900.0,51.2929,51.2929,51.2569,51.2713,52900.0
2011-01-05 14:35:00,71.07,71.08,71.03,71.04,49200.0,51.2713,51.2785,51.2424,51.2497,49200.0
2011-01-05 14:40:00,71.04,71.04,70.96,71.0,57600.0,51.2497,51.2497,51.1919,51.2208,57600.0
2011-01-05 14:45:00,71.0,71.11,70.98,71.0,45900.0,51.2208,51.3001,51.2064,51.2208,45900.0
2011-01-05 14:50:00,70.99,71.06,70.96,71.06,35500.0,51.2136,51.2641,51.1919,51.2641,35500.0
2011-01-05 14:55:00,71.06,71.13,71.04,71.12,25400.0,51.2641,51.3146,51.2497,51.3074,25400.0
2011-01-05 15:00:00,71.13,71.15,71.11,71.13,37500.0,51.3146,51.329,51.3001,51.3146,37500.0
2011-01-05 15:05:00,71.14,71.2,71.14,71.19,50800.0,51.3218,51.3651,51.3218,51.3579,50800.0
2011-01-05 15:10:00,71.2,71.24,71.11,71.11,54100.0,51.3651,51.3939,51.3001,51.3001,54100.0
2011-01-05 15:15:00,71.12,71.24,71.08,71.24,32700.0,51.3074,51.3939,51.2785,51.3939,32700.0
2011-01-05 15:20:00,71.24,71.27,71.15,71.15,45000.0,51.3939,51.4156,51.329,51.329,45000.0
2011-01-05 15:25:00,71.15,71.2,71.11,71.11,32600.0,51.329,51.3651,51.3001,51.3001,32600.0
2011-01-05 15:30:00,71.11,71.19,71.1,71.19,54800.0,51.3001,51.3579,51.2929,51.3579,54800.0
2011-01-05 15:35:00,71.18,71.19,71.0,71.01,110800.0,51.3506,51.3579,51.2208,51.228,110800.0
2011-01-05 15:40:00,71.02,71.1,71.02,71.04,46300.0,51.2352,51.2929,51.2352,51.2497,46300.0
2011-01-05 15:45:00,71.05,71.15,71.01,71.06,101000.0,51.2569,51.329,51.228,51.2641,101000.0
2011-01-05 15:50:00,71.06,71.07,70.9,70.9,223900.0,51.2641,51.2713,51.1487,51.1487,223900.0
2011-01-05 15:55:00,70.91,71.06,70.9,70.99,129900.0,51.1559,51.2641,51.1487,51.2136,129900.0
2011-01-06 09:30:00,70.5,70.6,70.01,70.33,229000.0,50.8601,50.9322,50.5066,50.7374,229000.0
2011-01-06 09:35:00,70.34,70.9,70.34,70.9,93700.0,50.7447,51.1487,50.7447,51.1487,93700.0
2011-01-06 09:40:00,70.9,71.0,70.76,71.0,77100.0,51.1487,51.2208,51.0477,51.2208,77100.0
2011-01-06 09:45:00,71.0,71.01,70.92,70.99,85500.0,51.2208,51.228,51.1631,51.2136,85500.0
2011-01-06 09:50:00,71.0,71.09,70.99,71.05,93000.0,51.2208,51.2857,51.2136,51.2569,93000.0
2011-01-06 09:55:00,71.05,71.21,71.04,71.05,61000.0,51.2569,51.3723,51.2497,51.2569,61000.0
2011-01-06 10:00:00,71.05,71.16,70.99,70.99,74400.0,51.2569,51.3362,51.2136,51.2136,74400.0
2011-01-06 10:05:00,70.99,71.08,70.96,71.05,41700.0,51.2136,51.2785,51.1919,51.2569,41700.0
2011-01-06 10:10:00,71.06,71.09,70.97,71.02,34900.0,51.2641,51.2857,51.1992,51.2352,34900.0
2011-01-06 10:15:00,71.02,71.1,71.01,71.08,42300.0,51.2352,51.2929,51.228,51.2785,42300.0
2011-01-06 10:20:00,71.08,71.15,71.08,71.09,39200.0,51.2785,51.329,51.2785,51.2857,39200.0
2011-01-06 10:25:00,71.1,71.25,71.1,71.14,59400.0,51.2929,51.4011,51.2929,51.3218,59400.0
2011-01-06 10:30:00,71.14,71.14,71.05,71.07,25800.0,51.3218,51.3218,51.2569,51.2713,25800.0
2011-01-06 10:35:00,71.07,71.13,71.07,71.1,23600.0,51.2713,51.3146,51.2713,51.2929,23600.0
2011-01-06 10:40:00,71.1,71.13,71.04,71.09,27800.0,51.2929,51.3146,51.2497,51.2857,27800.0
2011-01-06 10:45:00,71.09,71.09,70.99,71.03,56100.0,51.2857,51.2857,51.2136,51.2424,56100.0
2011-01-06 10:50:00,71.03,71.05,70.92,70.99,28900.0,51.2424,51.2569,51.1631,51.2136,28900.0
2011-01-06 10:55:00,70.98,71.05,70.97,71.01,22600.0,51.2064,51.2569,51.1992,51.228,22600.0
2011-01-06 11:00:00,71.01,71.09,71.0,71.0,26500.0,51.228,51.2857,51.2208,51.2208,26500.0
2011-01-06 11:05:00,70.99,71.0,70.94,70.97,31200.0,51.2136,51.2208,51.1775,51.1992,31200.0
2011-01-06 11:10:00,70.98,71.08,70.95,71.03,38300.0,51.2064,51.2785,51.1847,51.2424,38300.0
2011-01-06 11:15:00,71.03,71.12,71.03,71.12,23300.0,51.2424,51.3074,51.2424,51.3074,23300.0
2011-01-06 11:20:00,71.13,71.17,71.11,71.15,23100.0,51.3146,51.3434,51.3001,51.329,23100.0
2011-01-06 11:25:00,71.15,71.18,71.13,71.15,17300.0,51.329,51.3506,51.3146,51.329,17300.0
2011-01-06 11:30:00,71.15,71.18,71.12,71.12,34300.0,51.329,51.3506,51.3074,51.3074,34300.0
2011-01-06 11:35:00,71.12,71.17,71.1,71.1,25200.0,51.3074,51.3434,51.2929,51.2929,25200.0
2011-01-06 11:40:00,71.1,71.13,71.06,71.12,14100.0,51.2929,51.3146,51.2641,51.3074,14100.0
2011-01-06 11:45:00,71.11,71.15,71.05,71.12,29500.0,51.3001,51.329,51.2569,51.3074,29500.0
2011-01-06 11:50:00,71.12,71.12,71.02,71.03,23400.0,51.3074,51.3074,51.2352,51.2424,23400.0
2011-01-06 11:55:00,71.03,71.03,70.95,70.95,23000.0,51.2424,51.2424,51.1847,51.1847,23000.0
2011-01-06 12:00:00,70.94,70.95,70.84,70.95,52400.0,51.1775,51.1847,51.1054,51.1847,52400.0
2011-01-06 12:05:00,70.95,70.95,70.83,70.85,33900.0,51.1847,51.1847,51.0982,51.1126,33900.0
2011-01-06 12:10:00,70.85,70.9,70.83,70.88,19700.0,51.1126,51.1487,51.0982,51.1342,19700.0
2011-01-06 12:15:00,70.88,70.94,70.85,70.85,28600.0,51.1342,51.1775,51.1126,51.1126,28600.0
2011-01-06 12:20:00,70.84,70.87,70.82,70.82,14000.0,51.1054,51.127,51.0909,51.0909,14000.0
2011-01-06 12:25:00,70.82,70.82,70.75,70.76,11900.0,51.0909,51.0909,51.0404,51.0477,11900.0
2011-01-06 12:30:00,70.76,70.77,70.61,70.61,24900.0,51.0477,51.0549,50.9394,50.9394,24900.0
2011-01-06 12:35:00,70.61,70.63,70.56,70.59,23600.0,50.9394,50.9539,50.9034,50.925,23600.0
2011-01-06 12:40:00,70.6,70.7,70.58,70.67,25900.0,50.9322,51.0044,50.9178,50.9827,25900.0
2011-01-06 12:45:00,70.67,70.79,70.67,70.78,35100.0,50.9827,51.0693,50.9827,51.0621,35100.0
2011-01-06 12:50:00,70.78,70.81,70.72,70.81,26000.0,51.0621,51.0837,51.0188,51.0837,26000.0
2011-01-06 12:55:00,70.8,70.81,70.75,70.76,12200.0,51.0765,51.0837,51.0404,51.0477,12200.0
2011-01-06 13:00:00,70.75,70.8,70.72,70.74,15900.0,51.0404,51.0765,51.0188,51.0332,15900.0
2011-01-06 13:05:00,70.75,70.77,70.72,70.77,10100.0,51.0404,51.0549,51.0188,51.0549,10100.0
2011-01-06 13:10:00,70.76,70.76,70.7,70.72,17900.0,51.0477,51.0477,51.0044,51.0188,17900.0
2011-01-06 13:15:00,70.72,70.72,70.63,70.64,17300.0,51.0188,51.0188,50.9539,50.9611,17300.0
2011-01-06 13:20:00,70.66,70.7,70.63,70.68,9500.0,50.9755,51.0044,50.9539,50.9899,9500.0
2011-01-06 13:25:00,70.68,70.76,70.67,70.75,5500.0,50.9899,51.0477,50.9827,51.0404,5500.0
2011-01-06 13:30:00,70.75,70.78,70.72,70.74,13400.0,51.0404,51.0621,51.0188,51.0332,13400.0
2011-01-06 13:35:00,70.74,70.74,70.7,70.72,14200.0,51.0332,51.0332,51.0044,51.0188,14200.0
2011-01-06 13:40:00,70.72,70.72,70.69,70.7,46200.0,51.0188,51.0188,50.9972,51.0044,46200.0
2011-01-06 13:45:00,70.71,70.75,70.68,70.71,16500.0,51.0116,51.0404,50.9899,51.0116,16500.0
2011-01-06 13:50:00,70.72,70.77,70.72,70.74,9400.0,51.0188,51.0549,51.0188,51.0332,9400.0
2011-01-06 13:55:00,70.74,70.83,70.74,70.81,25300.0,51.0332,51.0982,51.0332,51.0837,25300.0
2011-01-06 14:00:00,70.81,70.83,70.75,70.77,27500.0,51.0837,51.0982,51.0404,51.0549,27500.0
2011-01-06 14:05:00,70.76,70.78,70.74,70.77,15100.0,51.0477,51.0621,51.0332,51.0549,15100.0
2011-01-06 14:10:00,70.77,70.77,70.71,70.72,11700.0,51.0549,51.0549,51.0116,51.0188,11700.0
2011-01-06 14:15:00,70.71,70.73,70.67,70.69,19300.0,51.0116,51.026,50.9827,50.9972,19300.0
2011-01-06 14:20:00,70.68,70.68,70.62,70.62,20900.0,50.9899,50.9899,50.9467,50.9467,20900.0
2011-01-06 14:25:00,70.63,70.7,70.62,70.66,14800.0,50.9539,51.0044,50.9467,50.9755,14800.0
2011-01-06 14:30:00,70.67,70.67,70.5,70.56,33800.0,50.9827,50.9827,50.8601,50.9034,33800.0
2011-01-06 14:35:00,70.55,70.6,70.53,70.56,16300.0,50.8962,50.9322,50.8817,50.9034,16300.0
2011-01-06 14:40:00,70.56,70.58,70.5,70.51,35800.0,50.9034,50.9178,50.8601,50.8673,35800.0
2011-01-06 14:45:00,70.5,70.56,70.48,70.49,27200.0,50.8601,50.9034,50.8457,50.8529,27200.0
2011-01-06 14:50:00,70.49,70.5,70.42,70.45,39500.0,50.8529,50.8601,50.8024,50.824,39500.0
2011-01-06 14:55:00,70.44,70.45,70.39,70.39,22400.0,50.8168,50.824,50.7807,50.7807,22400.0
2011-01-06 15:00:00,70.39,70.53,70.39,70.53,53000.0,50.7807,50.8817,50.7807,50.8817,53000.0
2011-01-06 15:05:00,70.54,70.64,70.54,70.63,26200.0,50.8889,50.9611,50.8889,50.9539,26200.0
2011-01-06 15:10:00,70.64,70.66,70.62,70.66,23600.0,50.9611,50.9755,50.9467,50.9755,23600.0
2011-01-06 15:15:00,70.66,70.7,70.62,70.64,26100.0,50.9755,51.0044,50.9467,50.9611,26100.0
2011-01-06 15:20:00,70.64,70.7,70.63,70.63,18500.0,50.9611,51.0044,50.9539,50.9539,18500.0
2011-01-06 15:25:00,70.63,70.71,70.57,70.71,36600.0,50.9539,51.0116,50.9106,51.0116,36600.0
2011-01-06 15:30:00,70.71,70.71,70.66,70.66,31800.0,51.0116,51.0116,50.9755,50.9755,31800.0
2011-01-06 15:35:00,70.65,70.75,70.63,70.68,37900.0,50.9683,51.0404,50.9539,50.9899,37900.0
2011-01-06 15:40:00,70.69,70.74,70.62,70.65,50200.0,50.9972,51.0332,50.9467,50.9683,50200.0
2011-01-06 15:45:00,70.65,70.71,70.63,70.65,53500.0,50.9683,51.0116,50.9539,50.9683,53500.0
2011-01-06 15:50:00,70.66,70.68,70.45,70.56,236300.0,50.9755,50.9899,50.824,50.9034,236300.0
2011-01-06 15:55:00,70.56,70.68,70.56,70.65,119300.0,50.9034,50.9899,50.9034,50.9683,119300.0
2011-01-07 09:30:00,70.95,70.95,70.75,70.9,51100.0,51.1847,51.1847,51.0404,51.1487,51100.0
2011-01-07 09:35:00,70.89,71.11,70.87,70.97,68000.0,51.1414,51.3001,51.127,51.1992,68000.0
2011-01-07 09:40:00,71.0,71.05,70.97,71.03,45800.0,51.2208,51.2569,51.1992,51.2424,45800.0
2011-01-07 09:45:00,71.04,71.19,70.96,71.01,93400.0,51.2497,51.3579,51.1919,51.228,93400.0
2011-01-07 09:50:00,71.0,71.05,70.82,70.85,41800.0,51.2208,51.2569,51.0909,51.1126,41800.0
2011-01-07 09:55:00,70.85,70.9,70.76,70.78,40800.0,51.1126,51.1487,51.0477,51.0621,40800.0
2011-01-07 10:00:00,70.77,70.89,70.7,70.72,27600.0,51.0549,51.1414,51.0044,51.0188,27600.0
2011-01-07 10:05:00,70.71,70.83,70.71,70.79,37900.0,51.0116,51.0982,51.0116,51.0693,37900.0
2011-01-07 10:10:00,70.79,70.86,70.74,70.85,32700.0,51.0693,51.1198,51.0332,51.1126,32700.0
2011-01-07 10:15:00,70.86,70.88,70.74,70.78,26100.0,51.1198,51.1342,51.0332,51.0621,26100.0
2011-01-07 10:20:00,70.79,70.82,70.72,70.79,38500.0,51.0693,51.0909,51.0188,51.0693,38500.0
2011-01-07 10:25:00,70.8,70.87,70.77,70.86,57600.0,51.0765,51.127,51.0549,51.1198,57600.0
2011-01-07 10:30:00,70.86,70.92,70.85,70.9,22100.0,51.1198,51.1631,51.1126,51.1487,22100.0
2011-01-07 10:35:00,70.91,70.95,70.89,70.89,22200.0,51.1559,51.1847,51.1414,51.1414,22200.0
2011-01-07 10:40:00,70.9,70.9,70.77,70.77,21500.0,51.1487,51.1487,51.0549,51.0549,21500.0
2011-01-07 10:45:00,70.77,70.8,70.71,70.73,16100.0,51.0549,51.0765,51.0116,51.026,16100.0
2011-01-07 10:50:00,70.74,70.75,70.59,70.62,31500.0,51.0332,51.0404,50.925,50.9467,31500.0
2011-01-07 10:55:00,70.62,70.67,70.6,70.61,12600.0,50.9467,50.9827,50.9322,50.9394,12600.0
2011-01-07 11:00:00,70.61,70.75,70.61,70.75,29600.0,50.9394,51.0404,50.9394,51.0404,29600.0
2011-01-07 11:05:00,70.75,70.78,70.71,70.74,28600.0,51.0404,51.0621,51.0116,51.0332,28600.0
2011-01-07 11:10:00,70.74,70.78,70.7,70.73,18200.0,51.0332,51.0621,51.0044,51.026,18200.0
2011-01-07 11:15:00,70.75,70.8,70.75,70.79,9800.0,51.0404,51.0765,51.0404,51.0693,9800.0
2011-01-07 11:20:00,70.79,70.79,70.68,70.71,29000.0,51.0693,51.0693,50.9899,51.0116,29000.0
2011-01-07 11:25:00,70.71,70.77,70.62,70.63,17000.0,51.0116,51.0549,50.9467,50.9539,17000.0
2011-01-07 11:30:00,70.63,70.71,70.62,70.68,41200.0,50.9539,51.0116,50.9467,50.9899,41200.0
2011-01-07 11:35:00,70.68,70.76,70.63,70.74,27700.0,50.9899,51.0477,50.9539,51.0332,27700.0
2011-01-07 11:40:00,70.75,70.76,70.69,70.71,15300.0,51.0404,51.0477,50.9972,51.0116,15300.0
2011-01-07 11:45:00,70.71,70.77,70.68,70.73,22300.0,51.0116,51.0549,50.9899,51.026,22300.0
2011-01-07 11:50:00,70.72,70.76,70.66,70.74,17400.0,51.0188,51.0477,50.9755,51.0332,17400.0
2011-01-07 11:55:00,70.74,70.78,70.69,70.76,29600.0,51.0332,51.0621,50.9972,51.0477,29600.0
2011-01-07 12:00:00,70.77,70.78,70.69,70.69,12600.0,51.0549,51.0621,50.9972,50.9972,12600.0
2011-01-07 12:05:00,70.68,70.72,70.68,70.68,14800.0,50.9899,51.0188,50.9899,50.9899,14800.0
2011-01-07 12:10:00,70.68,70.73,70.65,70.65,49400.0,50.9899,51.026,50.9683,50.9683,49400.0
2011-01-07 12:15:00,70.65,70.71,70.62,70.69,32100.0,50.9683,51.0116,50.9467,50.9972,32100.0
2011-01-07 12:20:00,70.7,70.74,70.66,70.67,14200.0,51.0044,51.0332,50.9755,50.9827,14200.0
2011-01-07 12:25:00,70.67,70.68,70.62,70.63,19500.0,50.9827,50.9899,50.9467,50.9539,19500.0
2011-01-07 12:30:00,70.62,70.62,70.55,70.55,20600.0,50.9467,50.9467,50.8962,50.8962,20600.0
2011-01-07 12:35:00,70.55,70.62,70.55,70.62,12100.0,50.8962,50.9467,50.8962,50.9467,12100.0
2011-01-07 12:40:00,70.61,70.62,70.54,70.57,28200.0,50.9394,50.9467,50.8889,50.9106,28200.0
2011-01-07 12:45:00,70.57,70.57,70.48,70.54,27900.0,50.9106,50.9106,50.8457,50.8889,27900.0
2011-01-07 12:50:00,70.53,70.57,70.45,70.52,64900.0,50.8817,50.9106,50.824,50.8745,64900.0
2011-01-07 12:55:00,70.53,70.62,70.5,70.58,36300.0,50.8817,50.9467,50.8601,50.9178,36300.0
2011-01-07 13:00:00,70.59,70.68,70.59,70.63,17900.0,50.925,50.9899,50.925,50.9539,17900.0
2011-01-07 13:05:00,70.63,70.66,70.59,70.62,28200.0,50.9539,50.9755,50.925,50.9467,28200.0
2011-01-07 13:10:00,70.62,70.66,70.55,70.55,14100.0,50.9467,50.9755,50.8962,50.8962,14100.0
2011-01-07 13:15:00,70.54,70.65,70.54,70.62,22600.0,50.8889,50.9683,50.8889,50.9467,22600.0
2011-01-07 13:20:00,70.62,70.7,70.62,70.7,17700.0,50.9467,51.0044,50.9467,51.0044,17700.0
2011-01-07 13:25:00,70.69,70.7,70.61,70.66,34400.0,50.9972,51.0044,50.9394,50.9755,34400.0
2011-01-07 13:30:00,70.66,70.7,70.62,70.7,11900.0,50.9755,51.0044,50.9467,51.0044,11900.0
2011-01-07 13:35:00,70.71,70.74,70.67,70.68,26600.0,51.0116,51.0332,50.9827,50.9899,26600.0
2011-01-07 13:40:00,70.69,70.71,70.63,70.66,7300.0,50.9972,51.0116,50.9539,50.9755,7300.0
2011-01-07 13:45:00,70.68,70.68,70.61,70.61,5000.0,50.9899,50.9899,50.9394,50.9394,5000.0
2011-01-07 13:50:00,70.61,70.62,70.58,70.61,17400.0,50.9394,50.9467,50.9178,50.9394,17400.0
2011-01-07 13:55:00,70.61,70.61,70.55,70.61,17200.0,50.9394,50.9394,50.8962,50.9394,17200.0
2011-01-07 14:00:00,70.61,70.63,70.57,70.61,15700.0,50.9394,50.9539,50.9106,50.9394,15700.0
2011-01-07 14:05:00,70.59,70.64,70.57,70.61,17900.0,50.925,50.9611,50.9106,50.9394,17900.0
2011-01-07 14:10:00,70.61,70.61,70.55,70.59,14200.0,50.9394,50.9394,50.8962,50.925,14200.0
2011-01-07 14:15:00,70.59,70.62,70.57,70.61,9800.0,50.925,50.9467,50.9106,50.9394,9800.0
2011-01-07 14:20:00,70.6,70.7,70.6,70.67,40100.0,50.9322,51.0044,50.9322,50.9827,40100.0
2011-01-07 14:25:00,70.68,70.75,70.67,70.69,23200.0,50.9899,51.0404,50.9827,50.9972,23200.0
2011-01-07 14:30:00,70.68,70.68,70.64,70.66,7100.0,50.9899,50.9899,50.9611,50.9755,7100.0
2011-01-07 14:35:00,70.66,70.73,70.64,70.71,17600.0,50.9755,51.026,50.9611,51.0116,17600.0
2011-01-07 14:40:00,70.73,70.76,70.7,70.72,17900.0,51.026,51.0477,51.0044,51.0188,17900.0
2011-01-07 14:45:00,70.73,70.75,70.7,70.71,21800.0,51.026,51.0404,51.0044,51.0116,21800.0
2011-01-07 14:50:00,70.72,70.75,70.71,70.74,15800.0,51.0188,51.0404,51.0116,51.0332,15800.0
2011-01-07 14:55:00,70.75,70.75,70.63,70.63,13800.0,51.0404,51.0404,50.9539,50.9539,13800.0
2011-01-07 15:00:00,70.65,70.71,70.63,70.64,30300.0,50.9683,51.0116,50.9539,50.9611,30300.0
2011-01-07 15:05:00,70.64,70.72,70.63,70.67,21700.0,50.9611,51.0188,50.9539,50.9827,21700.0
2011-01-07 15:10:00,70.67,70.7,70.61,70.66,22700.0,50.9827,51.0044,50.9394,50.9755,22700.0
2011-01-07 15:15:00,70.65,70.75,70.61,70.71,20700.0,50.9683,51.0404,50.9394,51.0116,20700.0
2011-01-07 15:20:00,70.72,70.74,70.68,70.73,15600.0,51.0188,51.0332,50.9899,51.026,15600.0
2011-01-07 15:25:00,70.73,70.76,70.66,70.66,27500.0,51.026,51.0477,50.9755,50.9755,27500.0
2011-01-07 15:30:00,70.67,70.72,70.66,70.7,23400.0,50.9827,51.0188,50.9755,51.0044,23400.0
2011-01-07 15:35:00,70.71,70.75,70.69,70.71,26700.0,51.0116,51.0404,50.9972,51.0116,26700.0
2011-01-07 15:40:00,70.72,70.75,70.65,70.66,34300.0,51.0188,51.0404,50.9683,50.9755,34300.0
2011-01-07 15:45:00,70.67,70.72,70.65,70.65,40700.0,50.9827,51.0188,50.9683,50.9683,40700.0
2011-01-07 15:50:00,70.65,70.7,70.65,70.69,49700.0,50.9683,51.0044,50.9683,50.9972,49700.0
2011-01-07 15:55:00,70.68,70.71,70.64,70.65,76400.0,50.9899,51.0116,50.9611,50.9683,76400.0
2011-01-10 09:30:00,70.34,70.41,70.02,70.07,120500.0,50.7447,50.7952,50.5138,50.5499,120500.0
2011-01-10 09:35:00,70.03,70.19,70.03,70.14,46800.0,50.521,50.6364,50.521,50.6004,46800.0
2011-01-10 09:40:00,70.13,70.28,70.1,70.26,34000.0,50.5932,50.7014,50.5715,50.6869,34000.0
2011-01-10 09:45:00,70.27,70.28,70.14,70.16,35700.0,50.6942,50.7014,50.6004,50.6148,35700.0
2011-01-10 09:50:00,70.16,70.22,70.05,70.16,50300.0,50.6148,50.6581,50.5354,50.6148,50300.0
2011-01-10 09:55:00,70.16,70.2,70.09,70.18,47100.0,50.6148,50.6437,50.5643,50.6292,47100.0
2011-01-10 10:00:00,70.15,70.26,70.11,70.14,20300.0,50.6076,50.6869,50.5787,50.6004,20300.0
2011-01-10 10:05:00,70.16,70.22,70.12,70.12,31500.0,50.6148,50.6581,50.5859,50.5859,31500.0
2011-01-10 10:10:00,70.14,70.25,70.13,70.23,34600.0,50.6004,50.6797,50.5932,50.6653,34600.0
2011-01-10 10:15:00,70.23,70.28,70.19,70.24,23000.0,50.6653,50.7014,50.6364,50.6725,23000.0
2011-01-10 10:20:00,70.23,70.27,70.17,70.27,32400.0,50.6653,50.6942,50.622,50.6942,32400.0
2011-01-10 10:25:00,70.27,70.37,70.24,70.35,28900.0,50.6942,50.7663,50.6725,50.7519,28900.0
2011-01-10 10:30:00,70.35,70.47,70.34,70.4,36300.0,50.7519,50.8384,50.7447,50.7879,36300.0
2011-01-10 10:35:00,70.4,70.4,70.27,70.29,14900.0,50.7879,50.7879,50.6942,50.7086,14900.0
2011-01-10 10:40:00,70.3,70.31,70.27,70.3,13800.0,50.7158,50.723,50.6942,50.7158,13800.0
2011-01-10 10:45:00,70.3,70.34,70.29,70.32,18000.0,50.7158,50.7447,50.7086,50.7302,18000.0
2011-01-10 10:50:00,70.33,70.33,70.22,70.27,28600.0,50.7374,50.7374,50.6581,50.6942,28600.0
2011-01-10 10:55:00,70.27,70.32,70.19,70.21,30200.0,50.6942,50.7302,50.6364,50.6509,30200.0
2011-01-10 11:00:00,70.19,70.33,70.18,70.29,24600.0,50.6364,50.7374,50.6292,50.7086,24600.0
2011-01-10 11:05:00,70.3,70.3,70.22,70.3,22100.0,50.7158,50.7158,50.6581,50.7158,22100.0
2011-01-10 11:10:00,70.29,70.38,70.29,70.38,16300.0,50.7086,50.7735,50.7086,50.7735,16300.0
2011-01-10 11:15:00,70.39,70.47,70.38,70.47,16700.0,50.7807,50.8384,50.7735,50.8384,16700.0
2011-01-10 11:20:00,70.47,70.47,70.4,70.4,13800.0,50.8384,50.8384,50.7879,50.7879,13800.0
2011-01-10 11:25:00,70.4,70.52,70.36,70.42,21100.0,50.7879,50.8745,50.7591,50.8024,21100.0
2011-01-10 11:30:00,70.42,70.42,70.29,70.34,26600.0,50.8024,50.8024,50.7086,50.7447,26600.0
2011-01-10 11:35:00,70.35,70.45,70.35,70.42,9300.0,50.7519,50.824,50.7519,50.8024,9300.0
2011-01-10 11:40:00,70.42,70.44,70.34,70.35,13800.0,50.8024,50.8168,50.7447,50.7519,13800.0
2011-01-10 11:45:00,70.35,70.42,70.31,70.34,25600.0,50.7519,50.8024,50.723,50.7447,25600.0
2011-01-10 11:50:00,70.36,70.36,70.3,70.32,15700.0,50.7591,50.7591,50.7158,50.7302,15700.0
2011-01-10 11:55:00,70.33,70.37,70.32,70.34,12400.0,50.7374,50.7663,50.7302,50.7447,12400.0
2011-01-10 12:00:00,70.34,70.39,70.32,70.37,22300.0,50.7447,50.7807,50.7302,50.7663,22300.0
2011-01-10 12:05:00,70.36,70.39,70.31,70.34,12700.0,50.7591,50.7807,50.723,50.7447,12700.0
2011-01-10 12:10:00,70.35,70.37,70.29,70.29,14200.0,50.7519,50.7663,50.7086,50.7086,14200.0
2011-01-10 12:15:00,70.29,70.34,70.23,70.29,23000.0,50.7086,50.7447,50.6653,50.7086,23000.0
2011-01-10 12:20:00,70.29,70.34,70.28,70.34,19700.0,50.7086,50.7447,50.7014,50.7447,19700.0
2011-01-10 12:25:00,70.33,70.34,70.29,70.34,12500.0,50.7374,50.7447,50.7086,50.7447,12500.0
2011-01-10 12:30:00,70.34,70.37,70.33,70.36,17200.0,50.7447,50.7663,50.7374,50.7591,17200.0
2011-01-10 12:35:00,70.37,70.38,70.31,70.33,12800.0,50.7663,50.7735,50.723,50.7374,12800.0
2011-01-10 12:40:00,70.34,70.36,70.29,70.29,11900.0,50.7447,50.7591,50.7086,50.7086,11900.0
2011-01-10 12:45:00,70.3,70.38,70.3,70.3,12900.0,50.7158,50.7735,50.7158,50.7158,12900.0
2011-01-10 12:50:00,70.3,70.34,70.27,70.31,14600.0,50.7158,50.7447,50.6942,50.723,14600.0
2011-01-10 12:55:00,70.32,70.32,70.27,70.27,9800.0,50.7302,50.7302,50.6942,50.6942,9800.0
2011-01-10 13:00:00,70.28,70.3,70.28,70.29,5500.0,50.7014,50.7158,50.7014,50.7086,5500.0
2011-01-10 13:05:00,70.29,70.38,70.29,70.37,17200.0,50.7086,50.7735,50.7086,50.7663,17200.0
2011-01-10 13:10:00,70.37,70.46,70.36,70.42,20600.0,50.7663,50.8312,50.7591,50.8024,20600.0
2011-01-10 13:15:00,70.43,70.43,70.39,70.39,23300.0,50.8096,50.8096,50.7807,50.7807,23300.0
2011-01-10 13:20:00,70.38,70.38,70.34,70.35,13000.0,50.7735,50.7735,50.7447,50.7519,13000.0
2011-01-10 13:25:00,70.35,70.36,70.32,70.34,19000.0,50.7519,50.7591,50.7302,50.7447,19000.0
2011-01-10 13:30:00,70.33,70.39,70.32,70.38,23800.0,50.7374,50.7807,50.7302,50.7735,23800.0
2011-01-10 13:35:00,70.38,70.39,70.3,70.31,22000.0,50.7735,50.7807,50.7158,50.723,22000.0
2011-01-10 13:40:00,70.31,70.39,70.31,70.35,80700.0,50.723,50.7807,50.723,50.7519,80700.0
2011-01-10 13:45:00,70.34,70.37,70.3,70.33,28500.0,50.7447,50.7663,50.7158,50.7374,28500.0
2011-01-10 13:50:00,70.34,70.35,70.26,70.3,54100.0,50.7447,50.7519,50.6869,50.7158,54100.0
2011-01-10 13:55:00,70.29,70.33,70.29,70.31,8100.0,50.7086,50.7374,50.7086,50.723,8100.0
2011-01-10 14:00:00,70.31,70.33,70.3,70.31,12600.0,50.723,50.7374,50.7158,50.723,12600.0
2011-01-10 14:05:00,70.31,70.32,70.28,70.29,20000.0,50.723,50.7302,50.7014,50.7086,20000.0
2011-01-10 14:10:00,70.3,70.32,70.26,70.31,18900.0,50.7158,50.7302,50.6869,50.723,18900.0
2011-01-10 14:15:00,70.31,70.32,70.28,70.32,11300.0,50.723,50.7302,50.7014,50.7302,11300.0
2011-01-10 14:20:00,70.35,70.38,70.31,70.37,11000.0,50.7519,50.7735,50.723,50.7663,11000.0
2011-01-10 14:25:00,70.38,70.46,70.38,70.46,25700.0,50.7735,50.8312,50.7735,50.8312,25700.0
2011-01-10 14:30:00,70.46,70.48,70.4,70.41,13700.0,50.8312,50.8457,50.7879,50.7952,13700.0
2011-01-10 14:35:00,70.42,70.46,70.42,70.44,16200.0,50.8024,50.8312,50.8024,50.8168,16200.0
2011-01-10 14:40:00,70.45,70.45,70.39,70.42,13200.0,50.824,50.824,50.7807,50.8024,13200.0
2011-01-10 14:45:00,70.42,70.44,70.39,70.41,12800.0,50.8024,50.8168,50.7807,50.7952,12800.0
2011-01-10 14:50:00,70.41,70.46,70.41,70.44,5200.0,50.7952,50.8312,50.7952,50.8168,5200.0
2011-01-10 14:55:00,70.43,70.47,70.43,70.44,16000.0,50.8096,50.8384,50.8096,50.8168,16000.0
2011-01-10 15:00:00,70.45,70.45,70.39,70.41,10800.0,50.824,50.824,50.7807,50.7952,10800.0
2011-01-10 15:05:00,70.41,70.47,70.41,70.44,9700.0,50.7952,50.8384,50.7952,50.8168,9700.0
2011-01-10 15:10:00,70.44,70.46,70.42,70.46,13900.0,50.8168,50.8312,50.8024,50.8312,13900.0
2011-01-10 15:15:00,70.45,70.48,70.44,70.47,11900.0,50.824,50.8457,50.8168,50.8384,11900.0
2011-01-10 15:20:00,70.47,70.5,70.46,70.5,12200.0,50.8384,50.8601,50.8312,50.8601,12200.0
2011-01-10 15:25:00,70.49,70.6,70.49,70.59,30600.0,50.8529,50.9322,50.8529,50.925,30600.0
2011-01-10 15:30:00,70.58,70.59,70.49,70.49,27300.0,50.9178,50.925,50.8529,50.8529,27300.0
2011-01-10 15:35:00,70.49,70.56,70.48,70.51,28900.0,50.8529,50.9034,50.8457,50.8673,28900.0
2011-01-10 15:40:00,70.5,70.57,70.5,70.57,24600.0,50.8601,50.9106,50.8601,50.9106,24600.0
2011-01-10 15:45:00,70.56,70.57,70.52,70.54,31600.0,50.9034,50.9106,50.8745,50.8889,31600.0
2011-01-10 15:50:00,70.54,70.56,70.51,70.55,38900.0,50.8889,50.9034,50.8673,50.8962,38900.0
2011-01-10 15:55:00,70.54,70.58,70.48,70.48,80200.0,50.8889,50.9178,50.8457,50.8457,80200.0
2011-01-11 09:30:00,70.55,70.74,70.32,70.71,69900.0,50.8962,51.0332,50.7302,51.0116,69900.0
2011-01-11 09:35:00,70.71,70.77,70.59,70.66,29300.0,51.0116,51.0549,50.925,50.9755,29300.0
2011-01-11 09:40:00,70.67,70.71,70.56,70.65,30600.0,50.9827,51.0116,50.9034,50.9683,30600.0
2011-01-11 09:45:00,70.65,70.67,70.53,70.58,33300.0,50.9683,50.9827,50.8817,50.9178,33300.0
2011-01-11 09:50:00,70.58,70.66,70.57,70.66,9500.0,50.9178,50.9755,50.9106,50.9755,9500.0
2011-01-11 09:55:00,70.67,70.74,70.64,70.67,18800.0,50.9827,51.0332,50.9611,50.9827,18800.0
2011-01-11 10:00:00,70.66,70.89,70.64,70.87,49900.0,50.9755,51.1414,50.9611,51.127,49900.0
2011-01-11 10:05:00,70.87,70.9,70.77,70.89,24800.0,51.127,51.1487,51.0549,51.1414,24800.0
2011-01-11 10:10:00,70.89,70.91,70.73,70.76,14300.0,51.1414,51.1559,51.026,51.0477,14300.0
2011-01-11 10:15:00,70.78,70.8,70.69,70.78,13100.0,51.0621,51.0765,50.9972,51.0621,13100.0
2011-01-11 10:20:00,70.79,70.89,70.73,70.89,24900.0,51.0693,51.1414,51.026,51.1414,24900.0
2011-01-11 10:25:00,70.89,70.94,70.89,70.93,20400.0,51.1414,51.1775,51.1414,51.1703,20400.0
2011-01-11 10:30:00,70.93,70.97,70.91,70.95,23600.0,51.1703,51.1992,51.1559,51.1847,23600.0
2011-01-11 10:35:00,70.95,71.0,70.94,70.96,31000.0,51.1847,51.2208,51.1775,51.1919,31000.0
2011-01-11 10:40:00,70.96,70.99,70.96,70.97,15300.0,51.1919,51.2136,51.1919,51.1992,15300.0
2011-01-11 10:45:00,70.97,70.98,70.92,70.93,16500.0,51.1992,51.2064,51.1631,51.1703,16500.0
2011-01-11 10:50:00,70.92,70.97,70.9,70.94,20300.0,51.1631,51.1992,51.1487,51.1775,20300.0
2011-01-11 10:55:00,70.95,70.96,70.91,70.95,10000.0,51.1847,51.1919,51.1559,51.1847,10000.0
2011-01-11 11:00:00,70.96,70.99,70.9,70.97,25100.0,51.1919,51.2136,51.1487,51.1992,25100.0
2011-01-11 11:05:00,70.98,71.0,70.91,70.98,16100.0,51.2064,51.2208,51.1559,51.2064,16100.0
2011-01-11 11:10:00,70.98,71.0,70.97,70.99,17000.0,51.2064,51.2208,51.1992,51.2136,17000.0
2011-01-11 11:15:00,70.99,71.09,70.99,71.09,27700.0,51.2136,51.2857,51.2136,51.2857,27700.0
2011-01-11 11:20:00,71.08,71.08,71.0,71.03,11500.0,51.2785,51.2785,51.2208,51.2424,11500.0
2011-01-11 11:25:00,71.03,71.03,70.96,71.0,17500.0,51.2424,51.2424,51.1919,51.2208,17500.0
2011-01-11 11:30:00,71.0,71.04,70.99,71.04,15000.0,51.2208,51.2497,51.2136,51.2497,15000.0
2011-01-11 11:35:00,71.04,71.1,71.03,71.06,29200.0,51.2497,51.2929,51.2424,51.2641,29200.0
2011-01-11 11:40:00,71.05,71.06,70.96,71.02,18400.0,51.2569,51.2641,51.1919,51.2352,18400.0
2011-01-11 11:45:00,71.01,71.04,71.0,71.04,12600.0,51.228,51.2497,51.2208,51.2497,12600.0
2011-01-11 11:50:00,71.04,71.04,71.0,71.01,11900.0,51.2497,51.2497,51.2208,51.228,11900.0
2011-01-11 11:55:00,71.02,71.04,70.92,70.92,19500.0,51.2352,51.2497,51.1631,51.1631,19500.0
2011-01-11 12:00:00,70.92,70.99,70.91,70.97,17800.0,51.1631,51.2136,51.1559,51.1992,17800.0
2011-01-11 12:05:00,70.97,71.02,70.97,71.01,7300.0,51.1992,51.2352,51.1992,51.228,7300.0
2011-01-11 12:10:00,71.02,71.08,71.01,71.08,14600.0,51.2352,51.2785,51.228,51.2785,14600.0
2011-01-11 12:15:00,71.07,71.07,71.0,71.01,20000.0,51.2713,51.2713,51.2208,51.228,20000.0
2011-01-11 12:20:00,71.01,71.06,71.01,71.03,8200.0,51.228,51.2641,51.228,51.2424,8200.0
2011-01-11 12:25:00,71.03,71.06,71.01,71.04,13100.0,51.2424,51.2641,51.228,51.2497,13100.0
2011-01-11 12:30:00,71.03,71.12,71.03,71.11,20000.0,51.2424,51.3074,51.2424,51.3001,20000.0
2011-01-11 12:35:00,71.12,71.25,71.12,71.24,35500.0,51.3074,51.4011,51.3074,51.3939,35500.0
2011-01-11 12:40:00,71.24,71.24,71.16,71.17,6900.0,51.3939,51.3939,51.3362,51.3434,6900.0
2011-01-11 12:45:00,71.16,71.24,71.13,71.13,19100.0,51.3362,51.3939,51.3146,51.3146,19100.0
2011-01-11 12:50:00,71.14,71.14,71.1,71.11,14600.0,51.3218,51.3218,51.2929,51.3001,14600.0
2011-01-11 12:55:00,71.11,71.13,71.06,71.12,13300.0,51.3001,51.3146,51.2641,51.3074,13300.0
2011-01-11 13:00:00,71.12,71.14,71.08,71.08,13000.0,51.3074,51.3218,51.2785,51.2785,13000.0
2011-01-11 13:05:00,71.07,71.13,71.02,71.08,20800.0,51.2713,51.3146,51.2352,51.2785,20800.0
2011-01-11 13:10:00,71.06,71.08,70.91,70.94,41400.0,51.2641,51.2785,51.1559,51.1775,41400.0
2011-01-11 13:15:00,70.94,70.99,70.91,70.98,12500.0,51.1775,51.2136,51.1559,51.2064,12500.0
2011-01-11 13:20:00,70.99,70.99,70.93,70.97,16500.0,51.2136,51.2136,51.1703,51.1992,16500.0
2011-01-11 13:25:00,70.98,71.01,70.95,71.01,24200.0,51.2064,51.228,51.1847,51.228,24200.0
2011-01-11 13:30:00,71.0,71.03,70.96,71.02,14000.0,51.2208,51.2424,51.1919,51.2352,14000.0
2011-01-11 13:35:00,71.02,71.08,71.02,71.03,8700.0,51.2352,51.2785,51.2352,51.2424,8700.0
2011-01-11 13:40:00,71.03,71.05,70.98,71.0,10500.0,51.2424,51.2569,51.2064,51.2208,10500.0
2011-01-11 13:45:00,71.0,71.04,70.96,70.96,22200.0,51.2208,51.2497,51.1919,51.1919,22200.0
2011-01-11 13:50:00,70.97,70.97,70.92,70.93,14700.0,51.1992,51.1992,51.1631,51.1703,14700.0
2011-01-11 13:55:00,70.93,70.93,70.86,70.88,14900.0,51.1703,51.1703,51.1198,51.1342,14900.0
2011-01-11 14:00:00,70.88,70.93,70.81,70.84,64600.0,51.1342,51.1703,51.0837,51.1054,64600.0
2011-01-11 14:05:00,70.84,70.87,70.79,70.85,38700.0,51.1054,51.127,51.0693,51.1126,38700.0
2011-01-11 14:10:00,70.85,70.93,70.85,70.9,18300.0,51.1126,51.1703,51.1126,51.1487,18300.0
2011-01-11 14:15:00,70.91,70.98,70.9,70.96,14300.0,51.1559,51.2064,51.1487,51.1919,14300.0
2011-01-11 14:20:00,70.97,71.01,70.93,70.96,14600.0,51.1992,51.228,51.1703,51.1919,14600.0
2011-01-11 14:25:00,70.96,71.02,70.94,71.01,17700.0,51.1919,51.2352,51.1775,51.228,17700.0
2011-01-11 14:30:00,71.01,71.02,70.98,71.01,15000.0,51.228,51.2352,51.2064,51.228,15000.0
2011-01-11 14:35:00,71.01,71.02,70.97,71.01,13100.0,51.228,51.2352,51.1992,51.228,13100.0
2011-01-11 14:40:00,71.0,71.02,70.97,70.99,16500.0,51.2208,51.2352,51.1992,51.2136,16500.0
2011-01-11 14:45:00,71.0,71.0,70.94,70.97,16500.0,51.2208,51.2208,51.1775,51.1992,16500.0
2011-01-11 14:50:00,70.97,71.0,70.95,70.95,3600.0,51.1992,51.2208,51.1847,51.1847,3600.0
2011-01-11 14:55:00,70.95,71.03,70.95,70.99,28300.0,51.1847,51.2424,51.1847,51.2136,28300.0
2011-01-11 15:00:00,71.0,71.08,71.0,71.08,25400.0,51.2208,51.2785,51.2208,51.2785,25400.0
2011-01-11 15:05:00,71.08,71.1,71.05,71.08,23400.0,51.2785,51.2929,51.2569,51.2785,23400.0
2011-01-11 15:10:00,71.08,71.11,71.05,71.07,17400.0,51.2785,51.3001,51.2569,51.2713,17400.0
2011-01-11 15:15:00,71.07,71.14,71.05,71.13,15300.0,51.2713,51.3218,51.2569,51.3146,15300.0
2011-01-11 15:20:00,71.13,71.13,71.05,71.08,22900.0,51.3146,51.3146,51.2569,51.2785,22900.0
2011-01-11 15:25:00,71.08,71.08,71.05,71.05,24400.0,51.2785,51.2785,51.2569,51.2569,24400.0
2011-01-11 15:30:00,71.05,71.09,71.01,71.08,34900.0,51.2569,51.2857,51.228,51.2785,34900.0
2011-01-11 15:35:00,71.09,71.16,71.08,71.14,34600.0,51.2857,51.3362,51.2785,51.3218,34600.0
2011-01-11 15:40:00,71.13,71.18,71.11,71.18,27700.0,51.3146,51.3506,51.3001,51.3506,27700.0
2011-01-11 15:45:00,71.17,71.18,71.11,71.16,52200.0,51.3434,51.3506,51.3001,51.3362,52200.0
2011-01-11 15:50:00,71.16,71.2,71.13,71.15,64800.0,51.3362,51.3651,51.3146,51.329,64800.0
2011-01-11 15:55:00,71.16,71.18,71.06,71.07,128300.0,51.3362,51.3506,51.2641,51.2713,128300.0
2011-01-12 09:30:00,71.2,71.4,71.11,71.27,63100.0,51.3651,51.5094,51.3001,51.4156,63100.0
2011-01-12 09:35:00,71.27,71.35,71.16,71.34,18700.0,51.4156,51.4733,51.3362,51.4661,18700.0
2011-01-12 09:40:00,71.34,71.35,71.22,71.22,19400.0,51.4661,51.4733,51.3795,51.3795,19400.0
2011-01-12 09:45:00,71.23,71.27,71.15,71.18,17500.0,51.3867,51.4156,51.329,51.3506,17500.0
2011-01-12 09:50:00,71.18,71.24,71.18,71.22,15400.0,51.3506,51.3939,51.3506,51.3795,15400.0
2011-01-12 09:55:00,71.22,71.28,71.22,71.25,14800.0,51.3795,51.4228,51.3795,51.4011,14800.0
2011-01-12 10:00:00,71.25,71.28,71.2,71.27,20800.0,51.4011,51.4228,51.3651,51.4156,20800.0
2011-01-12 10:05:00,71.26,71.28,71.23,71.26,23300.0,51.4084,51.4228,51.3867,51.4084,23300.0
2011-01-12 10:10:00,71.26,71.27,71.24,71.26,9100.0,51.4084,51.4156,51.3939,51.4084,9100.0
2011-01-12 10:15:00,71.25,71.28,71.25,71.27,12900.0,51.4011,51.4228,51.4011,51.4156,12900.0
2011-01-12 10:20:00,71.26,71.28,71.24,71.26,18900.0,51.4084,51.4228,51.3939,51.4084,18900.0
2011-01-12 10:25:00,71.26,71.34,71.25,71.28,17900.0,51.4084,51.4661,51.4011,51.4228,17900.0
2011-01-12 10:30:00,71.27,71.34,71.27,71.33,23100.0,51.4156,51.4661,51.4156,51.4589,23100.0
2011-01-12 10:35:00,71.33,71.35,71.29,71.3,25900.0,51.4589,51.4733,51.43,51.4372,25900.0
2011-01-12 10:40:00,71.31,71.33,71.29,71.32,16800.0,51.4444,51.4589,51.43,51.4516,16800.0
2011-01-12 10:45:00,71.33,71.33,71.3,71.32,13900.0,51.4589,51.4589,51.4372,51.4516,13900.0
2011-01-12 10:50:00,71.32,71.32,71.25,71.26,13500.0,51.4516,51.4516,51.4011,51.4084,13500.0
2011-01-12 10:55:00,71.26,71.35,71.25,71.35,22300.0,51.4084,51.4733,51.4011,51.4733,22300.0
2011-01-12 11:00:00,71.35,71.5,71.35,71.45,33600.0,51.4733,51.5815,51.4733,51.5454,33600.0
2011-01-12 11:05:00,71.45,71.56,71.45,71.55,47000.0,51.5454,51.6248,51.5454,51.6176,47000.0
2011-01-12 11:10:00,71.55,71.58,71.53,71.58,22000.0,51.6176,51.6392,51.6031,51.6392,22000.0
2011-01-12 11:15:00,71.58,71.59,71.53,71.56,17600.0,51.6392,51.6464,51.6031,51.6248,17600.0
2011-01-12 11:20:00,71.57,71.57,71.51,71.55,13000.0,51.632,51.632,51.5887,51.6176,13000.0
2011-01-12 11:25:00,71.55,71.56,71.5,71.54,18500.0,51.6176,51.6248,51.5815,51.6104,18500.0
2011-01-12 11:30:00,71.53,71.54,71.51,71.52,11000.0,51.6031,51.6104,51.5887,51.5959,11000.0
2011-01-12 11:35:00,71.52,71.57,71.5,71.57,12200.0,51.5959,51.632,51.5815,51.632,12200.0
2011-01-12 11:40:00,71.58,71.59,71.56,71.59,7500.0,51.6392,51.6464,51.6248,51.6464,7500.0
2011-01-12 11:45:00,71.58,71.67,71.58,71.64,28800.0,51.6392,51.7041,51.6392,51.6825,28800.0
2011-01-12 11:50:00,71.64,71.67,71.63,71.65,10300.0,51.6825,51.7041,51.6753,51.6897,10300.0
2011-01-12 11:55:00,71.65,71.68,71.62,71.66,14700.0,51.6897,51.7114,51.6681,51.6969,14700.0
2011-01-12 12:00:00,71.66,71.68,71.65,71.68,10700.0,51.6969,51.7114,51.6897,51.7114,10700.0
2011-01-12 12:05:00,71.68,71.68,71.63,71.63,16200.0,51.7114,51.7114,51.6753,51.6753,16200.0
2011-01-12 12:10:00,71.64,71.65,71.61,71.62,10500.0,51.6825,51.6897,51.6609,51.6681,10500.0
2011-01-12 12:15:00,71.62,71.64,71.58,71.59,15500.0,51.6681,51.6825,51.6392,51.6464,15500.0
2011-01-12 12:20:00,71.59,71.62,71.56,71.62,12700.0,51.6464,51.6681,51.6248,51.6681,12700.0
2011-01-12 12:25:00,71.61,71.63,71.56,71.62,9400.0,51.6609,51.6753,51.6248,51.6681,9400.0
2011-01-12 12:30:00,71.61,71.62,71.58,71.59,7300.0,51.6609,51.6681,51.6392,51.6464,7300.0
2011-01-12 12:35:00,71.59,71.63,71.53,71.6,22600.0,51.6464,51.6753,51.6031,51.6536,22600.0
2011-01-12 12:40:00,71.59,71.62,71.58,71.6,9100.0,51.6464,51.6681,51.6392,51.6536,9100.0
2011-01-12 12:45:00,71.59,71.65,71.58,71.63,9300.0,51.6464,51.6897,51.6392,51.6753,9300.0
2011-01-12 12:50:00,71.62,71.65,71.59,71.61,5800.0,51.6681,51.6897,51.6464,51.6609,5800.0
2011-01-12 12:55:00,71.6,71.62,71.58,71.6,9000.0,51.6536,51.6681,51.6392,51.6536,9000.0
2011-01-12 13:00:00,71.6,71.65,71.6,71.64,7600.0,51.6536,51.6897,51.6536,51.6825,7600.0
2011-01-12 13:05:00,71.64,71.65,71.59,71.59,9500.0,51.6825,51.6897,51.6464,51.6464,9500.0
2011-01-12 13:10:00,71.59,71.62,71.57,71.59,9700.0,51.6464,51.6681,51.632,51.6464,9700.0
2011-01-12 13:15:00,71.6,71.62,71.57,71.57,12200.0,51.6536,51.6681,51.632,51.632,12200.0
2011-01-12 13:20:00,71.56,71.6,71.53,71.57,11700.0,51.6248,51.6536,51.6031,51.632,11700.0
2011-01-12 13:25:00,71.58,71.59,71.52,71.58,7700.0,51.6392,51.6464,51.5959,51.6392,7700.0
2011-01-12 13:30:00,71.57,71.6,71.53,71.6,12300.0,51.632,51.6536,51.6031,51.6536,12300.0
2011-01-12 13:35:00,71.59,71.6,71.56,71.58,14600.0,51.6464,51.6536,51.6248,51.6392,14600.0
2011-01-12 13:40:00,71.58,71.6,71.57,71.57,12000.0,51.6392,51.6536,51.632,51.632,12000.0
2011-01-12 13:45:00,71.57,71.6,71.56,71.57,9900.0,51.632,51.6536,51.6248,51.632,9900.0
2011-01-12 13:50:00,71.57,71.61,71.53,71.61,15100.0,51.632,51.6609,51.6031,51.6609,15100.0
2011-01-12 13:55:00,71.61,71.63,71.6,71.61,6000.0,51.6609,51.6753,51.6536,51.6609,6000.0
2011-01-12 14:00:00,71.59,71.6,71.48,71.48,19600.0,51.6464,51.6536,51.5671,51.5671,19600.0
2011-01-12 14:05:00,71.5,71.51,71.48,71.49,13600.0,51.5815,51.5887,51.5671,51.5743,13600.0
2011-01-12 14:10:00,71.5,71.52,71.45,71.46,16700.0,51.5815,51.5959,51.5454,51.5526,16700.0
2011-01-12 14:15:00,71.46,71.49,71.43,71.45,15400.0,51.5526,51.5743,51.531,51.5454,15400.0
2011-01-12 14:20:00,71.46,71.5,71.44,71.5,10800.0,51.5526,51.5815,51.5382,51.5815,10800.0
2011-01-12 14:25:00,71.5,71.51,71.46,71.51,16200.0,51.5815,51.5887,51.5526,51.5887,16200.0
2011-01-12 14:30:00,71.51,71.59,71.5,71.58,45600.0,51.5887,51.6464,51.5815,51.6392,45600.0
2011-01-12 14:35:00,71.58,71.61,71.57,71.6,15800.0,51.6392,51.6609,51.632,51.6536,15800.0
2011-01-12 14:40:00,71.6,71.63,71.55,71.55,15900.0,51.6536,51.6753,51.6176,51.6176,15900.0
2011-01-12 14:45:00,71.56,71.6,71.54,71.56,19100.0,51.6248,51.6536,51.6104,51.6248,19100.0
2011-01-12 14:50:00,71.57,71.59,71.55,71.56,12700.0,51.632,51.6464,51.6176,51.6248,12700.0
2011-01-12 14:55:00,71.56,71.56,71.53,71.55,15000.0,51.6248,51.6248,51.6031,51.6176,15000.0
2011-01-12 15:00:00,71.55,71.62,71.54,71.59,14100.0,51.6176,51.6681,51.6104,51.6464,14100.0
2011-01-12 15:05:00,71.6,71.6,71.5,71.53,10800.0,51.6536,51.6536,51.5815,51.6031,10800.0
2011-01-12 15:10:00,71.53,71.54,71.44,71.44,15000.0,51.6031,51.6104,51.5382,51.5382,15000.0
2011-01-12 15:15:00,71.44,71.51,71.42,71.5,25000.0,51.5382,51.5887,51.5238,51.5815,25000.0
2011-01-12 15:20:00,71.5,71.51,71.46,71.48,16100.0,51.5815,51.5887,51.5526,51.5671,16100.0
2011-01-12 15:25:00,71.48,71.49,71.41,71.41,7700.0,51.5671,51.5743,51.5166,51.5166,7700.0
2011-01-12 15:30:00,71.42,71.48,71.41,71.47,12300.0,51.5238,51.5671,51.5166,51.5599,12300.0
2011-01-12 15:35:00,71.46,71.48,71.42,71.45,20900.0,51.5526,51.5671,51.5238,51.5454,20900.0
2011-01-12 15:40:00,71.45,71.46,71.41,71.45,17000.0,51.5454,51.5526,51.5166,51.5454,17000.0
2011-01-12 15:45:00,71.46,71.68,71.46,71.55,136700.0,51.5526,51.7114,51.5526,51.6176,136700.0
2011-01-12 15:50:00,71.55,71.58,71.52,71.52,27300.0,51.6176,51.6392,51.5959,51.5959,27300.0
2011-01-12 15:55:00,71.52,71.53,71.45,71.5,48500.0,51.5959,51.6031,51.5454,51.5815,48500.0
2011-01-13 09:30:00,71.32,71.42,71.25,71.28,29800.0,51.4516,51.5238,51.4011,51.4228,29800.0
2011-01-13 09:35:00,71.27,71.59,71.27,71.59,16400.0,51.4156,51.6464,51.4156,51.6464,16400.0
2011-01-13 09:40:00,71.6,71.62,71.51,71.52,21000.0,51.6536,51.6681,51.5887,51.5959,21000.0
2011-01-13 09:45:00,71.49,71.59,71.43,71.56,20000.0,51.5743,51.6464,51.531,51.6248,20000.0
2011-01-13 09:50:00,71.55,71.66,71.55,71.61,28000.0,51.6176,51.6969,51.6176,51.6609,28000.0
2011-01-13 09:55:00,71.6,71.66,71.59,71.63,10100.0,51.6536,51.6969,51.6464,51.6753,10100.0
2011-01-13 10:00:00,71.64,71.66,71.56,71.63,31800.0,51.6825,51.6969,51.6248,51.6753,31800.0
2011-01-13 10:05:00,71.63,71.75,71.62,71.7,23100.0,51.6753,51.7619,51.6681,51.7258,23100.0
2011-01-13 10:10:00,71.69,71.75,71.59,71.75,13700.0,51.7186,51.7619,51.6464,51.7619,13700.0
2011-01-13 10:15:00,71.75,71.75,71.72,71.75,10000.0,51.7619,51.7619,51.7402,51.7619,10000.0
2011-01-13 10:20:00,71.74,71.75,71.72,71.73,5700.0,51.7546,51.7619,51.7402,51.7474,5700.0
2011-01-13 10:25:00,71.72,71.74,71.6,71.6,11100.0,51.7402,51.7546,51.6536,51.6536,11100.0
2011-01-13 10:30:00,71.6,71.62,71.52,71.52,14900.0,51.6536,51.6681,51.5959,51.5959,14900.0
2011-01-13 10:35:00,71.52,71.59,71.51,71.58,6100.0,51.5959,51.6464,51.5887,51.6392,6100.0
2011-01-13 10:40:00,71.58,71.62,71.57,71.57,13500.0,51.6392,51.6681,51.632,51.632,13500.0
2011-01-13 10:45:00,71.56,71.6,71.53,71.55,20300.0,51.6248,51.6536,51.6031,51.6176,20300.0
2011-01-13 10:50:00,71.54,71.54,71.52,71.54,10900.0,51.6104,51.6104,51.5959,51.6104,10900.0
2011-01-13 10:55:00,71.54,71.57,71.51,71.57,8900.0,51.6104,51.632,51.5887,51.632,8900.0
2011-01-13 11:00:00,71.54,71.56,71.49,71.52,13900.0,51.6104,51.6248,51.5743,51.5959,13900.0
2011-01-13 11:05:00,71.53,71.55,71.48,71.55,11900.0,51.6031,51.6176,51.5671,51.6176,11900.0
2011-01-13 11:10:00,71.54,71.55,71.49,71.51,11200.0,51.6104,51.6176,51.5743,51.5887,11200.0
2011-01-13 11:15:00,71.51,71.52,71.5,71.5,7000.0,51.5887,51.5959,51.5815,51.5815,7000.0
2011-01-13 11:20:00,71.5,71.51,71.47,71.48,8400.0,51.5815,51.5887,51.5599,51.5671,8400.0
2011-01-13 11:25:00,71.48,71.5,71.44,71.44,6600.0,51.5671,51.5815,51.5382,51.5382,6600.0
2011-01-13 11:30:00,71.44,71.5,71.44,71.5,10500.0,51.5382,51.5815,51.5382,51.5815,10500.0
2011-01-13 11:35:00,71.5,71.5,71.46,71.46,21600.0,51.5815,51.5815,51.5526,51.5526,21600.0
2011-01-13 11:40:00,71.44,71.48,71.43,71.48,7700.0,51.5382,51.5671,51.531,51.5671,7700.0
2011-01-13 11:45:00,71.48,71.5,71.44,71.45,16100.0,51.5671,51.5815,51.5382,51.5454,16100.0
2011-01-13 11:50:00,71.44,71.46,71.42,71.44,12600.0,51.5382,51.5526,51.5238,51.5382,12600.0
2011-01-13 11:55:00,71.45,71.5,71.45,71.48,5900.0,51.5454,51.5815,51.5454,51.5671,5900.0
2011-01-13 12:00:00,71.49,71.49,71.44,71.46,6400.0,51.5743,51.5743,51.5382,51.5526,6400.0
2011-01-13 12:05:00,71.46,71.46,71.44,71.46,8600.0,51.5526,51.5526,51.5382,51.5526,8600.0
2011-01-13 12:10:00,71.45,71.5,71.44,71.49,12700.0,51.5454,51.5815,51.5382,51.5743,12700.0
2011-01-13 12:15:00,71.49,71.5,71.46,71.46,13400.0,51.5743,51.5815,51.5526,51.5526,13400.0
2011-01-13 12:20:00,71.45,71.45,71.43,71.43,8200.0,51.5454,51.5454,51.531,51.531,8200.0
2011-01-13 12:25:00,71.43,71.48,71.43,71.45,11800.0,51.531,51.5671,51.531,51.5454,11800.0
2011-01-13 12:30:00,71.46,71.46,71.43,71.43,5800.0,51.5526,51.5526,51.531,51.531,5800.0
2011-01-13 12:35:00,71.43,71.46,71.42,71.42,7700.0,51.531,51.5526,51.5238,51.5238,7700.0
2011-01-13 12:40:00,71.43,71.44,71.42,71.42,9500.0,51.531,51.5382,51.5238,51.5238,9500.0
2011-01-13 12:45:00,71.42,71.42,71.36,71.36,24600.0,51.5238,51.5238,51.4805,51.4805,24600.0
2011-01-13 12:50:00,71.36,71.39,71.36,71.36,8300.0,51.4805,51.5021,51.4805,51.4805,8300.0
2011-01-13 12:55:00,71.36,71.37,71.34,71.36,20500.0,51.4805,51.4877,51.4661,51.4805,20500.0
2011-01-13 13:00:00,71.36,71.36,71.34,71.35,18900.0,51.4805,51.4805,51.4661,51.4733,18900.0
2011-01-13 13:05:00,71.35,71.36,71.34,71.35,6800.0,51.4733,51.4805,51.4661,51.4733,6800.0
2011-01-13 13:10:00,71.34,71.41,71.34,71.39,17300.0,51.4661,51.5166,51.4661,51.5021,17300.0
2011-01-13 13:15:00,71.39,71.39,71.34,71.35,11400.0,51.5021,51.5021,51.4661,51.4733,11400.0
2011-01-13 13:20:00,71.35,71.38,71.34,71.36,11600.0,51.4733,51.4949,51.4661,51.4805,11600.0
2011-01-13 13:25:00,71.36,71.43,71.36,71.42,21100.0,51.4805,51.531,51.4805,51.5238,21100.0
2011-01-13 13:30:00,71.41,71.43,71.4,71.41,18200.0,51.5166,51.531,51.5094,51.5166,18200.0
2011-01-13 13:35:00,71.41,71.45,71.37,71.44,30300.0,51.5166,51.5454,51.4877,51.5382,30300.0
2011-01-13 13:40:00,71.44,71.44,71.41,71.43,19800.0,51.5382,51.5382,51.5166,51.531,19800.0
2011-01-13 13:45:00,71.43,71.45,71.42,71.43,18800.0,51.531,51.5454,51.5238,51.531,18800.0
2011-01-13 13:50:00,71.43,71.51,71.43,71.5,26700.0,51.531,51.5887,51.531,51.5815,26700.0
2011-01-13 13:55:00,71.5,71.51,71.47,71.47,16500.0,51.5815,51.5887,51.5599,51.5599,16500.0
2011-01-13 14:00:00,71.47,71.53,71.46,71.51,24400.0,51.5599,51.6031,51.5526,51.5887,24400.0
2011-01-13 14:05:00,71.52,71.54,71.5,71.54,14200.0,51.5959,51.6104,51.5815,51.6104,14200.0
2011-01-13 14:10:00,71.53,71.56,71.51,71.53,47300.0,51.6031,51.6248,51.5887,51.6031,47300.0
2011-01-13 14:15:00,71.54,71.57,71.51,71.51,17600.0,51.6104,51.632,51.5887,51.5887,17600.0
2011-01-13 14:20:00,71.51,71.52,71.45,71.45,13300.0,51.5887,51.5959,51.5454,51.5454,13300.0
2011-01-13 14:25:00,71.45,71.46,71.41,71.41,22300.0,51.5454,51.5526,51.5166,51.5166,22300.0
2011-01-13 14:30:00,71.42,71.43,71.39,71.41,39300.0,51.5238,51.531,51.5021,51.5166,39300.0
2011-01-13 14:35:00,71.4,71.43,71.4,71.43,8300.0,51.5094,51.531,51.5094,51.531,8300.0
2011-01-13 14:40:00,71.43,71.43,71.4,71.42,22400.0,51.531,51.531,51.5094,51.5238,22400.0
2011-01-13 14:45:00,71.42,71.42,71.36,71.37,30100.0,51.5238,51.5238,51.4805,51.4877,30100.0
2011-01-13 14:50:00,71.37,71.37,71.3,71.32,25100.0,51.4877,51.4877,51.4372,51.4516,25100.0
2011-01-13 14:55:00,71.32,71.34,71.3,71.31,19600.0,51.4516,51.4661,51.4372,51.4444,19600.0
2011-01-13 15:00:00,71.3,71.43,71.3,71.43,20700.0,51.4372,51.531,51.4372,51.531,20700.0
2011-01-13 15:05:00,71.44,71.51,71.44,71.48,44100.0,51.5382,51.5887,51.5382,51.5671,44100.0
2011-01-13 15:10:00,71.5,71.52,71.43,71.43,43700.0,51.5815,51.5959,51.531,51.531,43700.0
2011-01-13 15:15:00,71.43,71.43,71.39,71.42,22900.0,51.531,51.531,51.5021,51.5238,22900.0
2011-01-13 15:20:00,71.43,71.46,71.37,71.38,75900.0,51.531,51.5526,51.4877,51.4949,75900.0
2011-01-13 15:25:00,71.38,71.39,71.34,71.38,20600.0,51.4949,51.5021,51.4661,51.4949,20600.0
2011-01-13 15:30:00,71.37,71.42,71.35,71.35,27500.0,51.4877,51.5238,51.4733,51.4733,27500.0
2011-01-13 15:35:00,71.36,71.44,71.36,71.4,29500.0,51.4805,51.5382,51.4805,51.5094,29500.0
2011-01-13 15:40:00,71.39,71.39,71.35,71.38,37000.0,51.5021,51.5021,51.4733,51.4949,37000.0
2011-01-13 15:45:00,71.38,71.43,71.38,71.4,29200.0,51.4949,51.531,51.4949,51.5094,29200.0
2011-01-13 15:50:00,71.41,71.47,71.41,71.41,55100.0,51.5166,51.5599,51.5166,51.5166,55100.0
2011-01-13 15:55:00,71.41,71.6,71.4,71.58,179000.0,51.5166,51.6536,51.5094,51.6392,179000.0
2011-01-14 09:30:00,71.35,71.48,71.21,71.45,42800.0,51.4733,51.5671,51.3723,51.5454,42800.0
2011-01-14 09:35:00,71.48,71.53,71.36,71.4,22600.0,51.5671,51.6031,51.4805,51.5094,22600.0
2011-01-14 09:40:00,71.39,71.56,71.37,71.46,16600.0,51.5021,51.6248,51.4877,51.5526,16600.0
2011-01-14 09:45:00,71.46,71.54,71.41,71.45,12300.0,51.5526,51.6104,51.5166,51.5454,12300.0
2011-01-14 09:50:00,71.45,71.54,71.35,71.42,35800.0,51.5454,51.6104,51.4733,51.5238,35800.0
2011-01-14 09:55:00,71.52,71.52,71.32,71.45,21000.0,51.5959,51.5959,51.4516,51.5454,21000.0
2011-01-14 10:00:00,71.44,71.48,71.4,71.45,14500.0,51.5382,51.5671,51.5094,51.5454,14500.0
2011-01-14 10:05:00,71.46,71.51,71.42,71.47,11400.0,51.5526,51.5887,51.5238,51.5599,11400.0
2011-01-14 10:10:00,71.48,71.54,71.45,71.48,18200.0,51.5671,51.6104,51.5454,51.5671,18200.0
2011-01-14 10:15:00,71.47,71.47,71.4,71.47,11100.0,51.5599,51.5599,51.5094,51.5599,11100.0
2011-01-14 10:20:00,71.48,71.54,71.44,71.49,9000.0,51.5671,51.6104,51.5382,51.5743,9000.0
2011-01-14 10:25:00,71.48,71.54,71.44,71.44,19600.0,51.5671,51.6104,51.5382,51.5382,19600.0
2011-01-14 10:30:00,71.43,71.47,71.41,71.44,22200.0,51.531,51.5599,51.5166,51.5382,22200.0
2011-01-14 10:35:00,71.43,71.48,71.4,71.43,17700.0,51.531,51.5671,51.5094,51.531,17700.0
2011-01-14 10:40:00,71.43,71.51,71.41,71.5,16400.0,51.531,51.5887,51.5166,51.5815,16400.0
2011-01-14 10:45:00,71.5,71.56,71.49,71.52,16600.0,51.5815,51.6248,51.5743,51.5959,16600.0
2011-01-14 10:50:00,71.54,71.59,71.52,71.56,13200.0,51.6104,51.6464,51.5959,51.6248,13200.0
2011-01-14 10:55:00,71.56,71.56,71.46,71.49,12100.0,51.6248,51.6248,51.5526,51.5743,12100.0
2011-01-14 11:00:00,71.49,71.53,71.47,71.52,25000.0,51.5743,51.6031,51.5599,51.5959,25000.0
2011-01-14 11:05:00,71.52,71.58,71.52,71.55,14600.0,51.5959,51.6392,51.5959,51.6176,14600.0
2011-01-14 11:10:00,71.55,71.62,71.52,71.53,20600.0,51.6176,51.6681,51.5959,51.6031,20600.0
2011-01-14 11:15:00,71.54,71.57,71.5,71.52,18900.0,51.6104,51.632,51.5815,51.5959,18900.0
2011-01-14 11:20:00,71.53,71.54,71.49,71.5,9900.0,51.6031,51.6104,51.5743,51.5815,9900.0
2011-01-14 11:25:00,71.52,71.55,71.52,71.54,5600.0,51.5959,51.6176,51.5959,51.6104,5600.0
2011-01-14 11:30:00,71.54,71.57,71.53,71.56,10200.0,51.6104,51.632,51.6031,51.6248,10200.0
2011-01-14 11:35:00,71.55,71.56,71.52,71.54,13600.0,51.6176,51.6248,51.5959,51.6104,13600.0
2011-01-14 11:40:00,71.54,71.59,71.53,71.57,10300.0,51.6104,51.6464,51.6031,51.632,10300.0
2011-01-14 11:45:00,71.56,71.69,71.56,71.66,18900.0,51.6248,51.7186,51.6248,51.6969,18900.0
2011-01-14 11:50:00,71.67,71.67,71.64,71.64,8600.0,51.7041,51.7041,51.6825,51.6825,8600.0
2011-01-14 11:55:00,71.64,71.7,71.64,71.64,21000.0,51.6825,51.7258,51.6825,51.6825,21000.0
2011-01-14 12:00:00,71.64,71.68,71.63,71.68,13400.0,51.6825,51.7114,51.6753,51.7114,13400.0
2011-01-14 12:05:00,71.68,71.72,71.68,71.7,12300.0,51.7114,51.7402,51.7114,51.7258,12300.0
2011-01-14 12:10:00,71.69,71.76,71.69,71.75,20300.0,51.7186,51.7691,51.7186,51.7619,20300.0
2011-01-14 12:15:00,71.75,71.75,71.64,71.65,17400.0,51.7619,51.7619,51.6825,51.6897,17400.0
2011-01-14 12:20:00,71.65,71.7,71.62,71.68,21400.0,51.6897,51.7258,51.6681,51.7114,21400.0
2011-01-14 12:25:00,71.68,71.74,71.68,71.73,23400.0,51.7114,51.7546,51.7114,51.7474,23400.0
2011-01-14 12:30:00,71.73,71.87,71.73,71.83,86100.0,51.7474,51.8484,51.7474,51.8196,86100.0
2011-01-14 12:35:00,71.83,71.84,71.83,71.83,11900.0,51.8196,51.8268,51.8196,51.8196,11900.0
2011-01-14 12:40:00,71.83,71.84,71.83,71.83,11100.0,51.8196,51.8268,51.8196,51.8196,11100.0
2011-01-14 12:45:00,71.84,71.84,71.83,71.83,26400.0,51.8268,51.8268,51.8196,51.8196,26400.0
2011-01-14 12:50:00,71.83,71.86,71.83,71.85,21200.0,51.8196,51.8412,51.8196,51.834,21200.0
2011-01-14 12:55:00,71.85,71.88,71.84,71.84,40300.0,51.834,51.8556,51.8268,51.8268,40300.0
2011-01-14 13:00:00,71.84,71.89,71.83,71.86,16700.0,51.8268,51.8629,51.8196,51.8412,16700.0
2011-01-14 13:05:00,71.87,71.89,71.84,71.84,76500.0,51.8484,51.8629,51.8268,51.8268,76500.0
2011-01-14 13:10:00,71.84,71.88,71.84,71.85,17500.0,51.8268,51.8556,51.8268,51.834,17500.0
2011-01-14 13:15:00,71.85,71.87,71.84,71.87,8300.0,51.834,51.8484,51.8268,51.8484,8300.0
2011-01-14 13:20:00,71.88,71.91,71.86,71.89,23800.0,51.8556,51.8773,51.8412,51.8629,23800.0
2011-01-14 13:25:00,71.89,71.93,71.89,71.92,8700.0,51.8629,51.8917,51.8629,51.8845,8700.0
2011-01-14 13:30:00,71.91,72.04,71.9,72.03,116200.0,51.8773,51.9711,51.8701,51.9639,116200.0
2011-01-14 13:35:00,72.03,72.09,72.02,72.04,33200.0,51.9639,52.0071,51.9566,51.9711,33200.0
2011-01-14 13:40:00,72.03,72.1,72.03,72.06,19500.0,51.9639,52.0144,51.9639,51.9855,19500.0
2011-01-14 13:45:00,72.06,72.07,72.04,72.05,12700.0,51.9855,51.9927,51.9711,51.9783,12700.0
2011-01-14 13:50:00,72.05,72.12,72.03,72.1,31900.0,51.9783,52.0288,51.9639,52.0144,31900.0
2011-01-14 13:55:00,72.1,72.25,72.1,72.25,72600.0,52.0144,52.1226,52.0144,52.1226,72600.0
2011-01-14 14:00:00,72.25,72.29,72.24,72.26,30700.0,52.1226,52.1514,52.1154,52.1298,30700.0
2011-01-14 14:05:00,72.26,72.34,72.25,72.28,28500.0,52.1298,52.1875,52.1226,52.1442,28500.0
2011-01-14 14:10:00,72.28,72.3,72.27,72.3,19600.0,52.1442,52.1586,52.137,52.1586,19600.0
2011-01-14 14:15:00,72.29,72.31,72.26,72.3,38700.0,52.1514,52.1659,52.1298,52.1586,38700.0
2011-01-14 14:20:00,72.29,72.33,72.28,72.33,16100.0,52.1514,52.1803,52.1442,52.1803,16100.0
2011-01-14 14:25:00,72.33,72.37,72.32,72.35,27900.0,52.1803,52.2091,52.1731,52.1947,27900.0
2011-01-14 14:30:00,72.34,72.38,72.33,72.37,25400.0,52.1875,52.2164,52.1803,52.2091,25400.0
2011-01-14 14:35:00,72.37,72.37,72.25,72.25,50400.0,52.2091,52.2091,52.1226,52.1226,50400.0
2011-01-14 14:40:00,72.25,72.31,72.24,72.25,35300.0,52.1226,52.1659,52.1154,52.1226,35300.0
2011-01-14 14:45:00,72.26,72.33,72.25,72.3,21200.0,52.1298,52.1803,52.1226,52.1586,21200.0
2011-01-14 14:50:00,72.29,72.33,72.28,72.28,22900.0,52.1514,52.1803,52.1442,52.1442,22900.0
2011-01-14 14:55:00,72.28,72.31,72.25,72.29,26800.0,52.1442,52.1659,52.1226,52.1514,26800.0
2011-01-14 15:00:00,72.29,72.35,72.29,72.32,34100.0,52.1514,52.1947,52.1514,52.1731,34100.0
2011-01-14 15:05:00,72.32,72.32,72.27,72.28,14700.0,52.1731,52.1731,52.137,52.1442,14700.0
2011-01-14 15:10:00,72.29,72.31,72.27,72.29,20700.0,52.1514,52.1659,52.137,52.1514,20700.0
2011-01-14 15:15:00,72.3,72.34,72.28,72.34,29000.0,52.1586,52.1875,52.1442,52.1875,29000.0
2011-01-14 15:20:00,72.33,72.38,72.32,72.36,40700.0,52.1803,52.2164,52.1731,52.2019,40700.0
2011-01-14 15:25:00,72.37,72.37,72.32,72.36,28900.0,52.2091,52.2091,52.1731,52.2019,28900.0
2011-01-14 15:30:00,72.35,72.36,72.31,72.32,44500.0,52.1947,52.2019,52.1659,52.1731,44500.0
2011-01-14 15:35:00,72.32,72.34,72.31,72.31,42000.0,52.1731,52.1875,52.1659,52.1659,42000.0
2011-01-14 15:40:00,72.31,72.35,72.3,72.35,66000.0,52.1659,52.1947,52.1586,52.1947,66000.0
2011-01-14 15:45:00,72.35,72.44,72.34,72.44,83200.0,52.1947,52.2596,52.1875,52.2596,83200.0
2011-01-14 15:50:00,72.44,72.48,72.42,72.43,64600.0,52.2596,52.2885,52.2452,52.2524,64600.0
2011-01-14 15:55:00,72.42,72.52,72.42,72.49,146100.0,52.2452,52.3174,52.2452,52.2957,146100.0
2011-01-18 09:30:00,72.53,72.83,72.41,72.67,101200.0,52.3246,52.541,52.238,52.4256,101200.0
2011-01-18 09:35:00,72.68,72.91,72.67,72.84,24500.0,52.4328,52.5987,52.4256,52.5482,24500.0
2011-01-18 09:40:00,72.85,72.91,72.67,72.7,23700.0,52.5554,52.5987,52.4256,52.4472,23700.0
2011-01-18 09:45:00,72.7,72.72,72.55,72.55,34500.0,52.4472,52.4616,52.339,52.339,34500.0
2011-01-18 09:50:00,72.54,72.54,72.36,72.36,20100.0,52.3318,52.3318,52.2019,52.2019,20100.0
2011-01-18 09:55:00,72.37,72.45,72.35,72.36,19600.0,52.2091,52.2669,52.1947,52.2019,19600.0
2011-01-18 10:00:00,72.36,72.49,72.28,72.49,18800.0,52.2019,52.2957,52.1442,52.2957,18800.0
2011-01-18 10:05:00,72.49,72.57,72.45,72.45,27000.0,52.2957,52.3534,52.2669,52.2669,27000.0
2011-01-18 10:10:00,72.46,72.58,72.39,72.57,17700.0,52.2741,52.3606,52.2236,52.3534,17700.0
2011-01-18 10:15:00,72.57,72.71,72.46,72.69,88000.0,52.3534,52.4544,52.2741,52.44,88000.0
2011-01-18 10:20:00,72.69,72.76,72.68,72.69,24400.0,52.44,52.4905,52.4328,52.44,24400.0
2011-01-18 10:25:00,72.69,72.82,72.69,72.78,20700.0,52.44,52.5338,52.44,52.5049,20700.0
2011-01-18 10:30:00,72.77,72.77,72.62,72.64,22000.0,52.4977,52.4977,52.3895,52.4039,22000.0
2011-01-18 10:35:00,72.65,72.68,72.59,72.67,14600.0,52.4111,52.4328,52.3679,52.4256,14600.0
2011-01-18 10:40:00,72.68,72.68,72.57,72.6,33600.0,52.4328,52.4328,52.3534,52.3751,33600.0
2011-01-18 10:45:00,72.59,72.6,72.4,72.43,40000.0,52.3679,52.3751,52.2308,52.2524,40000.0
2011-01-18 10:50:00,72.42,72.5,72.38,72.49,14000.0,52.2452,52.3029,52.2164,52.2957,14000.0
2011-01-18 10:55:00,72.5,72.52,72.43,72.49,11900.0,52.3029,52.3174,52.2524,52.2957,11900.0
2011-01-18 11:00:00,72.49,72.53,72.49,72.51,44700.0,52.2957,52.3246,52.2957,52.3101,44700.0
2011-01-18 11:05:00,72.52,72.6,72.5,72.58,59600.0,52.3174,52.3751,52.3029,52.3606,59600.0
2011-01-18 11:10:00,72.58,72.64,72.58,72.61,15400.0,52.3606,52.4039,52.3606,52.3823,15400.0
2011-01-18 11:15:00,72.62,72.71,72.62,72.7,16200.0,52.3895,52.4544,52.3895,52.4472,16200.0
2011-01-18 11:20:00,72.71,72.72,72.67,72.7,25100.0,52.4544,52.4616,52.4256,52.4472,25100.0
2011-01-18 11:25:00,72.69,72.76,72.67,72.76,15800.0,52.44,52.4905,52.4256,52.4905,15800.0
2011-01-18 11:30:00,72.75,72.75,72.66,72.73,46000.0,52.4833,52.4833,52.4183,52.4688,46000.0
2011-01-18 11:35:00,72.74,72.83,72.73,72.8,36000.0,52.4761,52.541,52.4688,52.5193,36000.0
2011-01-18 11:40:00,72.8,72.84,72.78,72.82,7700.0,52.5193,52.5482,52.5049,52.5338,7700.0
2011-01-18 11:45:00,72.8,72.83,72.78,72.8,6500.0,52.5193,52.541,52.5049,52.5193,6500.0
2011-01-18 11:50:00,72.8,72.8,72.69,72.73,10900.0,52.5193,52.5193,52.44,52.4688,10900.0
2011-01-18 11:55:00,72.74,72.79,72.73,72.75,10300.0,52.4761,52.5121,52.4688,52.4833,10300.0
2011-01-18 12:00:00,72.75,72.76,72.65,72.76,18700.0,52.4833,52.4905,52.4111,52.4905,18700.0
2011-01-18 12:05:00,72.75,72.78,72.7,72.77,16700.0,52.4833,52.5049,52.4472,52.4977,16700.0
2011-01-18 12:10:00,72.78,72.8,72.75,72.8,15200.0,52.5049,52.5193,52.4833,52.5193,15200.0
2011-01-18 12:15:00,72.79,72.83,72.75,72.76,21700.0,52.5121,52.541,52.4833,52.4905,21700.0
2011-01-18 12:20:00,72.76,72.8,72.75,72.79,40700.0,52.4905,52.5193,52.4833,52.5121,40700.0
2011-01-18 12:25:00,72.79,72.8,72.73,72.76,20800.0,52.5121,52.5193,52.4688,52.4905,20800.0
2011-01-18 12:30:00,72.77,72.78,72.74,72.74,15600.0,52.4977,52.5049,52.4761,52.4761,15600.0
2011-01-18 12:35:00,72.74,72.75,72.71,72.72,12900.0,52.4761,52.4833,52.4544,52.4616,12900.0
2011-01-18 12:40:00,72.72,72.73,72.64,72.64,7400.0,52.4616,52.4688,52.4039,52.4039,7400.0
2011-01-18 12:45:00,72.65,72.76,72.65,72.72,20700.0,52.4111,52.4905,52.4111,52.4616,20700.0
2011-01-18 12:50:00,72.72,72.75,72.68,72.71,19800.0,52.4616,52.4833,52.4328,52.4544,19800.0
2011-01-18 12:55:00,72.7,72.72,72.68,72.71,10600.0,52.4472,52.4616,52.4328,52.4544,10600.0
2011-01-18 13:00:00,72.72,72.73,72.68,72.71,7800.0,52.4616,52.4688,52.4328,52.4544,7800.0
2011-01-18 13:05:00,72.71,72.71,72.68,72.69,5700.0,52.4544,52.4544,52.4328,52.44,5700.0
2011-01-18 13:10:00,72.69,72.71,72.68,72.68,15200.0,52.44,52.4544,52.4328,52.4328,15200.0
2011-01-18 13:15:00,72.69,72.69,72.63,72.66,14300.0,52.44,52.44,52.3967,52.4183,14300.0
2011-01-18 13:20:00,72.67,72.7,72.67,72.69,17900.0,52.4256,52.4472,52.4256,52.44,17900.0
2011-01-18 13:25:00,72.69,72.69,72.64,72.65,7100.0,52.44,52.44,52.4039,52.4111,7100.0
2011-01-18 13:30:00,72.65,72.7,72.65,72.65,13200.0,52.4111,52.4472,52.4111,52.4111,13200.0
2011-01-18 13:35:00,72.64,72.66,72.58,72.62,25000.0,52.4039,52.4183,52.3606,52.3895,25000.0
2011-01-18 13:40:00,72.62,72.65,72.56,72.6,52000.0,52.3895,52.4111,52.3462,52.3751,52000.0
2011-01-18 13:45:00,72.6,72.61,72.57,72.58,11100.0,52.3751,52.3823,52.3534,52.3606,11100.0
2011-01-18 13:50:00,72.58,72.6,72.54,72.6,9400.0,52.3606,52.3751,52.3318,52.3751,9400.0
2011-01-18 13:55:00,72.6,72.6,72.51,72.54,11500.0,52.3751,52.3751,52.3101,52.3318,11500.0
2011-01-18 14:00:00,72.54,72.6,72.53,72.59,11300.0,52.3318,52.3751,52.3246,52.3679,11300.0
2011-01-18 14:05:00,72.59,72.62,72.59,72.6,5200.0,52.3679,52.3895,52.3679,52.3751,5200.0
2011-01-18 14:10:00,72.6,72.62,72.56,72.6,11500.0,52.3751,52.3895,52.3462,52.3751,11500.0
2011-01-18 14:15:00,72.6,72.65,72.6,72.65,10000.0,52.3751,52.4111,52.3751,52.4111,10000.0
2011-01-18 14:20:00,72.65,72.67,72.61,72.66,12200.0,52.4111,52.4256,52.3823,52.4183,12200.0
2011-01-18 14:25:00,72.67,72.68,72.62,72.68,16700.0,52.4256,52.4328,52.3895,52.4328,16700.0
2011-01-18 14:30:00,72.67,72.69,72.61,72.64,9200.0,52.4256,52.44,52.3823,52.4039,9200.0
2011-01-18 14:35:00,72.65,72.66,72.62,72.65,7700.0,52.4111,52.4183,52.3895,52.4111,7700.0
2011-01-18 14:40:00,72.66,72.66,72.57,72.57,8100.0,52.4183,52.4183,52.3534,52.3534,8100.0
2011-01-18 14:45:00,72.57,72.63,72.54,72.6,15900.0,52.3534,52.3967,52.3318,52.3751,15900.0
2011-01-18 14:50:00,72.59,72.6,72.57,72.6,9400.0,52.3679,52.3751,52.3534,52.3751,9400.0
2011-01-18 14:55:00,72.6,72.66,72.59,72.66,14800.0,52.3751,52.4183,52.3679,52.4183,14800.0
2011-01-18 15:00:00,72.66,72.66,72.57,72.57,14700.0,52.4183,52.4183,52.3534,52.3534,14700.0
2011-01-18 15:05:00,72.57,72.59,72.55,72.55,13500.0,52.3534,52.3679,52.339,52.339,13500.0
2011-01-18 15:10:00,72.56,72.56,72.49,72.55,16500.0,52.3462,52.3462,52.2957,52.339,16500.0
2011-01-18 15:15:00,72.56,72.6,72.54,72.56,27000.0,52.3462,52.3751,52.3318,52.3462,27000.0
2011-01-18 15:20:00,72.56,72.62,72.54,72.61,17500.0,52.3462,52.3895,52.3318,52.3823,17500.0
2011-01-18 15:25:00,72.61,72.62,72.58,72.59,12700.0,52.3823,52.3895,52.3606,52.3679,12700.0
2011-01-18 15:30:00,72.59,72.63,72.55,72.57,66100.0,52.3679,52.3967,52.339,52.3534,66100.0
2011-01-18 15:35:00,72.57,72.66,72.57,72.62,42300.0,52.3534,52.4183,52.3534,52.3895,42300.0
2011-01-18 15:40:00,72.62,72.63,72.57,72.58,20200.0,52.3895,52.3967,52.3534,52.3606,20200.0
2011-01-18 15:45:00,72.58,72.65,72.55,72.63,68700.0,52.3606,52.4111,52.339,52.3967,68700.0
2011-01-18 15:50:00,72.63,72.66,72.59,72.62,49300.0,52.3967,52.4183,52.3679,52.3895,49300.0
2011-01-18 15:55:00,72.61,72.64,72.57,72.62,67100.0,52.3823,52.4039,52.3534,52.3895,67100.0
2011-01-19 09:30:00,72.38,72.49,72.34,72.44,32900.0,52.2164,52.2957,52.1875,52.2596,32900.0
2011-01-19 09:35:00,72.44,72.48,72.26,72.27,17700.0,52.2596,52.2885,52.1298,52.137,17700.0
2011-01-19 09:40:00,72.27,72.31,72.13,72.26,36000.0,52.137,52.1659,52.036,52.1298,36000.0
2011-01-19 09:45:00,72.25,72.27,72.14,72.26,18900.0,52.1226,52.137,52.0432,52.1298,18900.0
2011-01-19 09:50:00,72.25,72.27,72.17,72.24,12700.0,52.1226,52.137,52.0649,52.1154,12700.0
2011-01-19 09:55:00,72.24,72.3,72.15,72.27,51100.0,52.1154,52.1586,52.0504,52.137,51100.0
2011-01-19 10:00:00,72.3,72.39,72.28,72.35,22500.0,52.1586,52.2236,52.1442,52.1947,22500.0
2011-01-19 10:05:00,72.33,72.44,72.33,72.37,12300.0,52.1803,52.2596,52.1803,52.2091,12300.0
2011-01-19 10:10:00,72.37,72.41,72.28,72.3,21300.0,52.2091,52.238,52.1442,52.1586,21300.0
2011-01-19 10:15:00,72.29,72.29,72.21,72.25,7800.0,52.1514,52.1514,52.0937,52.1226,7800.0
2011-01-19 10:20:00,72.25,72.29,72.2,72.23,52000.0,52.1226,52.1514,52.0865,52.1081,52000.0
2011-01-19 10:25:00,72.2,72.22,72.14,72.2,18300.0,52.0865,52.1009,52.0432,52.0865,18300.0
2011-01-19 10:30:00,72.18,72.28,72.13,72.27,23900.0,52.0721,52.1442,52.036,52.137,23900.0
2011-01-19 10:35:00,72.27,72.34,72.23,72.24,30300.0,52.137,52.1875,52.1081,52.1154,30300.0
2011-01-19 10:40:00,72.25,72.28,72.17,72.27,33800.0,52.1226,52.1442,52.0649,52.137,33800.0
2011-01-19 10:45:00,72.27,72.31,72.26,72.28,10400.0,52.137,52.1659,52.1298,52.1442,10400.0
2011-01-19 10:50:00,72.28,72.29,72.25,72.27,8400.0,52.1442,52.1514,52.1226,52.137,8400.0
2011-01-19 10:55:00,72.27,72.29,72.24,72.29,10000.0,52.137,52.1514,52.1154,52.1514,10000.0
2011-01-19 11:00:00,72.29,72.31,72.28,72.3,12600.0,52.1514,52.1659,52.1442,52.1586,12600.0
2011-01-19 11:05:00,72.31,72.38,72.3,72.33,24500.0,52.1659,52.2164,52.1586,52.1803,24500.0
2011-01-19 11:10:00,72.34,72.38,72.25,72.26,16200.0,52.1875,52.2164,52.1226,52.1298,16200.0
2011-01-19 11:15:00,72.25,72.25,72.2,72.25,13300.0,52.1226,52.1226,52.0865,52.1226,13300.0
2011-01-19 11:20:00,72.25,72.26,72.23,72.25,9500.0,52.1226,52.1298,52.1081,52.1226,9500.0
2011-01-19 11:25:00,72.25,72.29,72.21,72.27,12200.0,52.1226,52.1514,52.0937,52.137,12200.0
2011-01-19 11:30:00,72.26,72.26,72.18,72.21,32700.0,52.1298,52.1298,52.0721,52.0937,32700.0
2011-01-19 11:35:00,72.21,72.27,72.21,72.21,12400.0,52.0937,52.137,52.0937,52.0937,12400.0
2011-01-19 11:40:00,72.22,72.23,72.19,72.21,6000.0,52.1009,52.1081,52.0793,52.0937,6000.0
2011-01-19 11:45:00,72.21,72.22,72.2,72.21,6200.0,52.0937,52.1009,52.0865,52.0937,6200.0
2011-01-19 11:50:00,72.21,72.24,72.2,72.23,7000.0,52.0937,52.1154,52.0865,52.1081,7000.0
2011-01-19 11:55:00,72.22,72.24,72.17,72.18,42900.0,52.1009,52.1154,52.0649,52.0721,42900.0
2011-01-19 12:00:00,72.18,72.21,72.18,72.19,7600.0,52.0721,52.0937,52.0721,52.0793,7600.0
2011-01-19 12:05:00,72.18,72.19,72.15,72.17,9500.0,52.0721,52.0793,52.0504,52.0649,9500.0
2011-01-19 12:10:00,72.18,72.18,72.12,72.12,11400.0,52.0721,52.0721,52.0288,52.0288,11400.0
2011-01-19 12:15:00,72.13,72.13,72.05,72.06,20200.0,52.036,52.036,51.9783,51.9855,20200.0
2011-01-19 12:20:00,72.06,72.07,72.02,72.03,23300.0,51.9855,51.9927,51.9566,51.9639,23300.0
2011-01-19 12:25:00,72.03,72.04,71.94,71.95,43300.0,51.9639,51.9711,51.8989,51.9061,43300.0
2011-01-19 12:30:00,71.95,71.95,71.87,71.9,23300.0,51.9061,51.9061,51.8484,51.8701,23300.0
2011-01-19 12:35:00,71.9,71.94,71.87,71.91,14300.0,51.8701,51.8989,51.8484,51.8773,14300.0
2011-01-19 12:40:00,71.91,71.92,71.86,71.87,17200.0,51.8773,51.8845,51.8412,51.8484,17200.0
2011-01-19 12:45:00,71.87,71.91,71.87,71.91,4500.0,51.8484,51.8773,51.8484,51.8773,4500.0
2011-01-19 12:50:00,71.91,71.96,71.87,71.96,15300.0,51.8773,51.9134,51.8484,51.9134,15300.0
2011-01-19 12:55:00,71.96,71.97,71.94,71.97,4600.0,51.9134,51.9206,51.8989,51.9206,4600.0
2011-01-19 13:00:00,71.96,71.99,71.95,71.99,13500.0,51.9134,51.935,51.9061,51.935,13500.0
2011-01-19 13:05:00,71.98,72.05,71.98,71.98,21300.0,51.9278,51.9783,51.9278,51.9278,21300.0
2011-01-19 13:10:00,71.99,72.07,71.99,72.02,11700.0,51.935,51.9927,51.935,51.9566,11700.0
2011-01-19 13:15:00,72.02,72.1,72.0,72.1,50400.0,51.9566,52.0144,51.9422,52.0144,50400.0
2011-01-19 13:20:00,72.1,72.1,72.05,72.09,4700.0,52.0144,52.0144,51.9783,52.0071,4700.0
2011-01-19 13:25:00,72.08,72.17,72.08,72.16,17300.0,51.9999,52.0649,51.9999,52.0576,17300.0
2011-01-19 13:30:00,72.16,72.21,72.14,72.19,12600.0,52.0576,52.0937,52.0432,52.0793,12600.0
2011-01-19 13:35:00,72.19,72.19,72.15,72.15,3300.0,52.0793,52.0793,52.0504,52.0504,3300.0
2011-01-19 13:40:00,72.15,72.18,72.15,72.18,8700.0,52.0504,52.0721,52.0504,52.0721,8700.0
2011-01-19 13:45:00,72.17,72.18,72.12,72.17,10400.0,52.0649,52.0721,52.0288,52.0649,10400.0
2011-01-19 13:50:00,72.16,72.17,72.11,72.15,7300.0,52.0576,52.0649,52.0216,52.0504,7300.0
2011-01-19 13:55:00,72.16,72.19,72.15,72.19,7500.0,52.0576,52.0793,52.0504,52.0793,7500.0
2011-01-19 14:00:00,72.19,72.19,72.14,72.14,7000.0,52.0793,52.0793,52.0432,52.0432,7000.0
2011-01-19 14:05:00,72.15,72.18,72.14,72.15,7500.0,52.0504,52.0721,52.0432,52.0504,7500.0
2011-01-19 14:10:00,72.15,72.2,72.13,72.15,19900.0,52.0504,52.0865,52.036,52.0504,19900.0
2011-01-19 14:15:00,72.14,72.17,72.14,72.15,9000.0,52.0432,52.0649,52.0432,52.0504,9000.0
2011-01-19 14:20:00,72.15,72.17,72.1,72.14,18800.0,52.0504,52.0649,52.0144,52.0432,18800.0
2011-01-19 14:25:00,72.13,72.14,72.09,72.1,33600.0,52.036,52.0432,52.0071,52.0144,33600.0
2011-01-19 14:30:00,72.1,72.14,72.1,72.11,17500.0,52.0144,52.0432,52.0144,52.0216,17500.0
2011-01-19 14:35:00,72.11,72.14,72.08,72.13,19300.0,52.0216,52.0432,51.9999,52.036,19300.0
2011-01-19 14:40:00,72.13,72.13,72.04,72.1,52200.0,52.036,52.036,51.9711,52.0144,52200.0
2011-01-19 14:45:00,72.09,72.12,72.07,72.07,9700.0,52.0071,52.0288,51.9927,51.9927,9700.0
2011-01-19 14:50:00,72.08,72.11,72.02,72.07,34500.0,51.9999,52.0216,51.9566,51.9927,34500.0
2011-01-19 14:55:00,72.08,72.13,72.02,72.12,18300.0,51.9999,52.036,51.9566,52.0288,18300.0
2011-01-19 15:00:00,72.14,72.16,72.14,72.14,34100.0,52.0432,52.0576,52.0432,52.0432,34100.0
2011-01-19 15:05:00,72.14,72.19,72.13,72.13,19800.0,52.0432,52.0793,52.036,52.036,19800.0
2011-01-19 15:10:00,72.12,72.12,72.05,72.05,21900.0,52.0288,52.0288,51.9783,51.9783,21900.0
2011-01-19 15:15:00,72.06,72.2,72.05,72.17,20900.0,51.9855,52.0865,51.9783,52.0649,20900.0
2011-01-19 15:20:00,72.17,72.21,72.15,72.16,21700.0,52.0649,52.0937,52.0504,52.0576,21700.0
2011-01-19 15:25:00,72.17,72.2,72.14,72.16,19200.0,52.0649,52.0865,52.0432,52.0576,19200.0
2011-01-19 15:30:00,72.17,72.18,71.99,72.0,49900.0,52.0649,52.0721,51.935,51.9422,49900.0
2011-01-19 15:35:00,72.0,72.1,71.99,72.09,28400.0,51.9422,52.0144,51.935,52.0071,28400.0
2011-01-19 15:40:00,72.08,72.14,72.07,72.11,35200.0,51.9999,52.0432,51.9927,52.0216,35200.0
2011-01-19 15:45:00,72.11,72.14,72.07,72.08,35400.0,52.0216,52.0432,51.9927,51.9999,35400.0
2011-01-19 15:50:00,72.08,72.09,72.07,72.08,24700.0,51.9999,52.0071,51.9927,51.9999,24700.0
2011-01-19 15:55:00,72.08,72.1,72.04,72.06,114800.0,51.9999,52.0144,51.9711,51.9855,114800.0
2011-01-20 09:30:00,71.85,72.37,71.79,72.28,101100.0,51.834,52.2091,51.7907,52.1442,101100.0
2011-01-20 09:35:00,72.3,72.39,72.18,72.35,38600.0,52.1586,52.2236,52.0721,52.1947,38600.0
2011-01-20 09:40:00,72.32,72.57,72.21,72.46,46400.0,52.1731,52.3534,52.0937,52.2741,46400.0
2011-01-20 09:45:00,72.46,72.66,72.45,72.62,67200.0,52.2741,52.4183,52.2669,52.3895,67200.0
2011-01-20 09:50:00,72.62,72.74,72.58,72.66,40400.0,52.3895,52.4761,52.3606,52.4183,40400.0
2011-01-20 09:55:00,72.65,72.68,72.5,72.61,30900.0,52.4111,52.4328,52.3029,52.3823,30900.0
2011-01-20 10:00:00,72.6,72.83,72.54,72.79,27200.0,52.3751,52.541,52.3318,52.5121,27200.0
2011-01-20 10:05:00,72.75,72.93,72.75,72.85,26400.0,52.4833,52.6131,52.4833,52.5554,26400.0
2011-01-20 10:10:00,72.88,72.91,72.82,72.87,32400.0,52.5771,52.5987,52.5338,52.5698,32400.0
2011-01-20 10:15:00,72.85,72.89,72.67,72.67,30500.0,52.5554,52.5843,52.4256,52.4256,30500.0
2011-01-20 10:20:00,72.7,72.72,72.6,72.72,25100.0,52.4472,52.4616,52.3751,52.4616,25100.0
2011-01-20 10:25:00,72.71,72.76,72.62,72.74,21700.0,52.4544,52.4905,52.3895,52.4761,21700.0
2011-01-20 10:30:00,72.73,72.76,72.67,72.68,25300.0,52.4688,52.4905,52.4256,52.4328,25300.0
2011-01-20 10:35:00,72.7,72.71,72.59,72.61,21200.0,52.4472,52.4544,52.3679,52.3823,21200.0
2011-01-20 10:40:00,72.61,72.68,72.5,72.67,35900.0,52.3823,52.4328,52.3029,52.4256,35900.0
2011-01-20 10:45:00,72.65,72.66,72.47,72.48,83000.0,52.4111,52.4183,52.2813,52.2885,83000.0
2011-01-20 10:50:00,72.47,72.52,72.25,72.25,68800.0,52.2813,52.3174,52.1226,52.1226,68800.0
2011-01-20 10:55:00,72.25,72.28,72.2,72.23,98000.0,52.1226,52.1442,52.0865,52.1081,98000.0
2011-01-20 11:00:00,72.24,72.31,72.21,72.3,39600.0,52.1154,52.1659,52.0937,52.1586,39600.0
2011-01-20 11:05:00,72.29,72.4,72.26,72.34,23800.0,52.1514,52.2308,52.1298,52.1875,23800.0
2011-01-20 11:10:00,72.33,72.38,72.31,72.35,29600.0,52.1803,52.2164,52.1659,52.1947,29600.0
2011-01-20 11:15:00,72.33,72.35,72.28,72.31,13100.0,52.1803,52.1947,52.1442,52.1659,13100.0
2011-01-20 11:20:00,72.3,72.33,72.27,72.32,17900.0,52.1586,52.1803,52.137,52.1731,17900.0
2011-01-20 11:25:00,72.32,72.32,72.23,72.26,22100.0,52.1731,52.1731,52.1081,52.1298,22100.0
2011-01-20 11:30:00,72.27,72.28,72.15,72.19,45400.0,52.137,52.1442,52.0504,52.0793,45400.0
2011-01-20 11:35:00,72.18,72.28,72.17,72.27,16800.0,52.0721,52.1442,52.0649,52.137,16800.0
2011-01-20 11:40:00,72.27,72.3,72.27,72.29,8700.0,52.137,52.1586,52.137,52.1514,8700.0
2011-01-20 11:45:00,72.3,72.4,72.3,72.36,20900.0,52.1586,52.2308,52.1586,52.2019,20900.0
2011-01-20 11:50:00,72.35,72.38,72.31,72.32,18500.0,52.1947,52.2164,52.1659,52.1731,18500.0
2011-01-20 11:55:00,72.32,72.42,72.32,72.37,14500.0,52.1731,52.2452,52.1731,52.2091,14500.0
2011-01-20 12:00:00,72.37,72.39,72.34,72.35,11500.0,52.2091,52.2236,52.1875,52.1947,11500.0
2011-01-20 12:05:00,72.34,72.4,72.34,72.36,8200.0,52.1875,52.2308,52.1875,52.2019,8200.0
2011-01-20 12:10:00,72.36,72.37,72.25,72.27,19100.0,52.2019,52.2091,52.1226,52.137,19100.0
2011-01-20 12:15:00,72.27,72.34,72.26,72.3,13000.0,52.137,52.1875,52.1298,52.1586,13000.0
2011-01-20 12:20:00,72.3,72.35,72.27,72.35,11400.0,52.1586,52.1947,52.137,52.1947,11400.0
2011-01-20 12:25:00,72.35,72.38,72.3,72.3,9900.0,52.1947,52.2164,52.1586,52.1586,9900.0
2011-01-20 12:30:00,72.3,72.34,72.3,72.31,7200.0,52.1586,52.1875,52.1586,52.1659,7200.0
2011-01-20 12:35:00,72.3,72.31,72.3,72.31,4500.0,52.1586,52.1659,52.1586,52.1659,4500.0
2011-01-20 12:40:00,72.31,72.31,72.27,72.31,17600.0,52.1659,52.1659,52.137,52.1659,17600.0
2011-01-20 12:45:00,72.3,72.37,72.3,72.35,18300.0,52.1586,52.2091,52.1586,52.1947,18300.0
2011-01-20 12:50:00,72.36,72.42,72.34,72.4,28100.0,52.2019,52.2452,52.1875,52.2308,28100.0
2011-01-20 12:55:00,72.41,72.43,72.36,72.43,35800.0,52.238,52.2524,52.2019,52.2524,35800.0
2011-01-20 13:00:00,72.43,72.46,72.41,72.44,11300.0,52.2524,52.2741,52.238,52.2596,11300.0
2011-01-20 13:05:00,72.43,72.47,72.42,72.44,5700.0,52.2524,52.2813,52.2452,52.2596,5700.0
2011-01-20 13:10:00,72.44,72.44,72.41,72.43,8400.0,52.2596,52.2596,52.238,52.2524,8400.0
2011-01-20 13:15:00,72.42,72.43,72.39,72.41,14600.0,52.2452,52.2524,52.2236,52.238,14600.0
2011-01-20 13:20:00,72.42,72.44,72.34,72.35,23200.0,52.2452,52.2596,52.1875,52.1947,23200.0
2011-01-20 13:25:00,72.35,72.4,72.33,72.38,10700.0,52.1947,52.2308,52.1803,52.2164,10700.0
2011-01-20 13:30:00,72.36,72.38,72.34,72.37,5800.0,52.2019,52.2164,52.1875,52.2091,5800.0
2011-01-20 13:35:00,72.37,72.4,72.31,72.34,27300.0,52.2091,52.2308,52.1659,52.1875,27300.0
2011-01-20 13:40:00,72.35,72.42,72.35,72.39,9000.0,52.1947,52.2452,52.1947,52.2236,9000.0
2011-01-20 13:45:00,72.38,72.39,72.36,72.39,7600.0,52.2164,52.2236,52.2019,52.2236,7600.0
2011-01-20 13:50:00,72.39,72.39,72.34,72.38,10100.0,52.2236,52.2236,52.1875,52.2164,10100.0
2011-01-20 13:55:00,72.37,72.41,72.36,72.38,15700.0,52.2091,52.238,52.2019,52.2164,15700.0
2011-01-20 14:00:00,72.38,72.42,72.37,72.38,10200.0,52.2164,52.2452,52.2091,52.2164,10200.0
2011-01-20 14:05:00,72.38,72.46,72.35,72.41,15700.0,52.2164,52.2741,52.1947,52.238,15700.0
2011-01-20 14:10:00,72.41,72.45,72.39,72.44,57300.0,52.238,52.2669,52.2236,52.2596,57300.0
2011-01-20 14:15:00,72.45,72.45,72.38,72.39,22400.0,52.2669,52.2669,52.2164,52.2236,22400.0
2011-01-20 14:20:00,72.39,72.43,72.36,72.4,15800.0,52.2236,52.2524,52.2019,52.2308,15800.0
2011-01-20 14:25:00,72.41,72.47,72.37,72.43,25300.0,52.238,52.2813,52.2091,52.2524,25300.0
2011-01-20 14:30:00,72.43,72.59,72.43,72.57,35000.0,52.2524,52.3679,52.2524,52.3534,35000.0
2011-01-20 14:35:00,72.57,72.59,72.51,72.58,11900.0,52.3534,52.3679,52.3101,52.3606,11900.0
2011-01-20 14:40:00,72.58,72.71,72.57,72.66,33000.0,52.3606,52.4544,52.3534,52.4183,33000.0
2011-01-20 14:45:00,72.66,72.67,72.59,72.61,23500.0,52.4183,52.4256,52.3679,52.3823,23500.0
2011-01-20 14:50:00,72.6,72.62,72.57,72.62,22300.0,52.3751,52.3895,52.3534,52.3895,22300.0
2011-01-20 14:55:00,72.61,72.62,72.58,72.59,17000.0,52.3823,52.3895,52.3606,52.3679,17000.0
2011-01-20 15:00:00,72.59,72.62,72.54,72.62,23100.0,52.3679,52.3895,52.3318,52.3895,23100.0
2011-01-20 15:05:00,72.62,72.62,72.57,72.58,10200.0,52.3895,52.3895,52.3534,52.3606,10200.0
2011-01-20 15:10:00,72.58,72.62,72.57,72.58,11700.0,52.3606,52.3895,52.3534,52.3606,11700.0
2011-01-20 15:15:00,72.58,72.63,72.54,72.57,60400.0,52.3606,52.3967,52.3318,52.3534,60400.0
2011-01-20 15:20:00,72.57,72.57,72.49,72.49,31700.0,52.3534,52.3534,52.2957,52.2957,31700.0
2011-01-20 15:25:00,72.49,72.52,72.42,72.46,25000.0,52.2957,52.3174,52.2452,52.2741,25000.0
2011-01-20 15:30:00,72.48,72.52,72.43,72.46,43200.0,52.2885,52.3174,52.2524,52.2741,43200.0
2011-01-20 15:35:00,72.46,72.54,72.39,72.49,26400.0,52.2741,52.3318,52.2236,52.2957,26400.0
2011-01-20 15:40:00,72.48,72.54,72.46,72.46,48300.0,52.2885,52.3318,52.2741,52.2741,48300.0
2011-01-20 15:45:00,72.45,72.45,72.36,72.37,31000.0,52.2669,52.2669,52.2019,52.2091,31000.0
2011-01-20 15:50:00,72.37,72.39,72.33,72.36,25100.0,52.2091,52.2236,52.1803,52.2019,25100.0
2011-01-20 15:55:00,72.36,72.37,72.29,72.36,74700.0,52.2019,52.2091,52.1514,52.2019,74700.0
2011-01-21 09:30:00,72.48,72.69,72.34,72.43,417000.0,52.2885,52.44,52.1875,52.2524,417000.0
2011-01-21 09:35:00,72.43,72.62,72.43,72.54,21200.0,52.2524,52.3895,52.2524,52.3318,21200.0
2011-01-21 09:40:00,72.5,72.55,72.39,72.55,23500.0,52.3029,52.339,52.2236,52.339,23500.0
2011-01-21 09:45:00,72.55,72.63,72.5,72.6,23600.0,52.339,52.3967,52.3029,52.3751,23600.0
2011-01-21 09:50:00,72.61,72.69,72.55,72.69,14400.0,52.3823,52.44,52.339,52.44,14400.0
2011-01-21 09:55:00,72.69,72.85,72.67,72.84,15800.0,52.44,52.5554,52.4256,52.5482,15800.0
2011-01-21 10:00:00,72.83,72.89,72.81,72.89,20600.0,52.541,52.5843,52.5266,52.5843,20600.0
2011-01-21 10:05:00,72.88,72.88,72.75,72.86,15000.0,52.5771,52.5771,52.4833,52.5626,15000.0
2011-01-21 10:10:00,72.86,72.89,72.82,72.88,9500.0,52.5626,52.5843,52.5338,52.5771,9500.0
2011-01-21 10:15:00,72.88,72.92,72.83,72.88,17400.0,52.5771,52.6059,52.541,52.5771,17400.0
2011-01-21 10:20:00,72.89,72.91,72.83,72.89,27200.0,52.5843,52.5987,52.541,52.5843,27200.0
2011-01-21 10:25:00,72.88,72.92,72.88,72.9,6000.0,52.5771,52.6059,52.5771,52.5915,6000.0
2011-01-21 10:30:00,72.89,72.89,72.79,72.86,20200.0,52.5843,52.5843,52.5121,52.5626,20200.0
2011-01-21 10:35:00,72.87,72.9,72.84,72.89,25200.0,52.5698,52.5915,52.5482,52.5843,25200.0
2011-01-21 10:40:00,72.88,72.92,72.87,72.92,15800.0,52.5771,52.6059,52.5698,52.6059,15800.0
2011-01-21 10:45:00,72.92,72.94,72.85,72.88,32100.0,52.6059,52.6203,52.5554,52.5771,32100.0
2011-01-21 10:50:00,72.88,72.94,72.88,72.88,32100.0,52.5771,52.6203,52.5771,52.5771,32100.0
2011-01-21 10:55:00,72.89,72.96,72.88,72.94,25300.0,52.5843,52.6348,52.5771,52.6203,25300.0
2011-01-21 11:00:00,72.94,72.94,72.87,72.87,18400.0,52.6203,52.6203,52.5698,52.5698,18400.0
2011-01-21 11:05:00,72.86,72.88,72.78,72.88,15200.0,52.5626,52.5771,52.5049,52.5771,15200.0
2011-01-21 11:10:00,72.88,72.88,72.81,72.84,12300.0,52.5771,52.5771,52.5266,52.5482,12300.0
2011-01-21 11:15:00,72.82,72.91,72.8,72.88,10200.0,52.5338,52.5987,52.5193,52.5771,10200.0
2011-01-21 11:20:00,72.88,72.9,72.82,72.9,8900.0,52.5771,52.5915,52.5338,52.5915,8900.0
2011-01-21 11:25:00,72.89,72.9,72.85,72.9,6600.0,52.5843,52.5915,52.5554,52.5915,6600.0
2011-01-21 11:30:00,72.9,72.9,72.86,72.87,12500.0,52.5915,52.5915,52.5626,52.5698,12500.0
2011-01-21 11:35:00,72.87,72.9,72.83,72.89,11000.0,52.5698,52.5915,52.541,52.5843,11000.0
2011-01-21 11:40:00,72.89,72.89,72.83,72.84,11800.0,52.5843,52.5843,52.541,52.5482,11800.0
2011-01-21 11:45:00,72.85,72.85,72.79,72.81,18300.0,52.5554,52.5554,52.5121,52.5266,18300.0
2011-01-21 11:50:00,72.81,72.85,72.81,72.85,7200.0,52.5266,52.5554,52.5266,52.5554,7200.0
2011-01-21 11:55:00,72.85,72.91,72.85,72.89,22300.0,52.5554,52.5987,52.5554,52.5843,22300.0
2011-01-21 12:00:00,72.89,72.91,72.86,72.88,14500.0,52.5843,52.5987,52.5626,52.5771,14500.0
2011-01-21 12:05:00,72.88,72.88,72.85,72.87,11100.0,52.5771,52.5771,52.5554,52.5698,11100.0
2011-01-21 12:10:00,72.87,72.9,72.86,72.88,9500.0,52.5698,52.5915,52.5626,52.5771,9500.0
2011-01-21 12:15:00,72.88,72.92,72.88,72.91,24700.0,52.5771,52.6059,52.5771,52.5987,24700.0
2011-01-21 12:20:00,72.9,72.93,72.9,72.9,15700.0,52.5915,52.6131,52.5915,52.5915,15700.0
2011-01-21 12:25:00,72.89,72.9,72.86,72.86,7000.0,52.5843,52.5915,52.5626,52.5626,7000.0
2011-01-21 12:30:00,72.87,72.89,72.86,72.87,17900.0,52.5698,52.5843,52.5626,52.5698,17900.0
2011-01-21 12:35:00,72.89,72.92,72.89,72.89,12900.0,52.5843,52.6059,52.5843,52.5843,12900.0
2011-01-21 12:40:00,72.89,72.89,72.81,72.81,17400.0,52.5843,52.5843,52.5266,52.5266,17400.0
2011-01-21 12:45:00,72.81,72.85,72.79,72.83,15300.0,52.5266,52.5554,52.5121,52.541,15300.0
2011-01-21 12:50:00,72.84,72.88,72.81,72.86,15500.0,52.5482,52.5771,52.5266,52.5626,15500.0
2011-01-21 12:55:00,72.86,72.89,72.84,72.85,14500.0,52.5626,52.5843,52.5482,52.5554,14500.0
2011-01-21 13:00:00,72.84,72.85,72.78,72.82,24700.0,52.5482,52.5554,52.5049,52.5338,24700.0
2011-01-21 13:05:00,72.83,72.83,72.71,72.71,31200.0,52.541,52.541,52.4544,52.4544,31200.0
2011-01-21 13:10:00,72.71,72.87,72.71,72.87,9300.0,52.4544,52.5698,52.4544,52.5698,9300.0
2011-01-21 13:15:00,72.86,72.87,72.85,72.85,18700.0,52.5626,52.5698,52.5554,52.5554,18700.0
2011-01-21 13:20:00,72.85,72.86,72.81,72.81,9400.0,52.5554,52.5626,52.5266,52.5266,9400.0
2011-01-21 13:25:00,72.81,72.82,72.78,72.8,37600.0,52.5266,52.5338,52.5049,52.5193,37600.0
2011-01-21 13:30:00,72.81,72.82,72.79,72.79,49800.0,52.5266,52.5338,52.5121,52.5121,49800.0
2011-01-21 13:35:00,72.8,72.83,72.79,72.82,15600.0,52.5193,52.541,52.5121,52.5338,15600.0
2011-01-21 13:40:00,72.82,72.82,72.81,72.82,12300.0,52.5338,52.5338,52.5266,52.5338,12300.0
2011-01-21 13:45:00,72.81,72.82,72.79,72.79,25200.0,52.5266,52.5338,52.5121,52.5121,25200.0
2011-01-21 13:50:00,72.81,72.81,72.75,72.8,28500.0,52.5266,52.5266,52.4833,52.5193,28500.0
2011-01-21 13:55:00,72.79,72.83,72.79,72.81,11000.0,52.5121,52.541,52.5121,52.5266,11000.0
2011-01-21 14:00:00,72.82,72.83,72.77,72.8,20300.0,52.5338,52.541,52.4977,52.5193,20300.0
2011-01-21 14:05:00,72.8,72.83,72.8,72.82,24400.0,52.5193,52.541,52.5193,52.5338,24400.0
2011-01-21 14:10:00,72.82,72.82,72.78,72.78,9100.0,52.5338,52.5338,52.5049,52.5049,9100.0
2011-01-21 14:15:00,72.8,72.82,72.75,72.76,12800.0,52.5193,52.5338,52.4833,52.4905,12800.0
2011-01-21 14:20:00,72.77,72.81,72.74,72.8,11800.0,52.4977,52.5266,52.4761,52.5193,11800.0
2011-01-21 14:25:00,72.81,72.81,72.78,72.79,8800.0,52.5266,52.5266,52.5049,52.5121,8800.0
2011-01-21 14:30:00,72.79,72.86,72.79,72.83,13000.0,52.5121,52.5626,52.5121,52.541,13000.0
2011-01-21 14:35:00,72.83,72.83,72.82,72.82,20400.0,52.541,52.541,52.5338,52.5338,20400.0
2011-01-21 14:40:00,72.82,72.83,72.79,72.79,14300.0,52.5338,52.541,52.5121,52.5121,14300.0
2011-01-21 14:45:00,72.78,72.8,72.76,72.78,29700.0,52.5049,52.5193,52.4905,52.5049,29700.0
2011-01-21 14:50:00,72.79,72.8,72.74,72.77,13900.0,52.5121,52.5193,52.4761,52.4977,13900.0
2011-01-21 14:55:00,72.77,72.8,72.71,72.73,39300.0,52.4977,52.5193,52.4544,52.4688,39300.0
2011-01-21 15:00:00,72.73,72.76,72.73,72.75,30000.0,52.4688,52.4905,52.4688,52.4833,30000.0
2011-01-21 15:05:00,72.75,72.75,72.72,72.75,18700.0,52.4833,52.4833,52.4616,52.4833,18700.0
2011-01-21 15:10:00,72.75,72.79,72.74,72.79,22200.0,52.4833,52.5121,52.4761,52.5121,22200.0
2011-01-21 15:15:00,72.79,72.86,72.79,72.85,102700.0,52.5121,52.5626,52.5121,52.5554,102700.0
2011-01-21 15:20:00,72.85,72.85,72.81,72.83,18100.0,52.5554,52.5554,52.5266,52.541,18100.0
2011-01-21 15:25:00,72.83,72.88,72.82,72.83,16900.0,52.541,52.5771,52.5338,52.541,16900.0
2011-01-21 15:30:00,72.83,72.88,72.8,72.85,28700.0,52.541,52.5771,52.5193,52.5554,28700.0
2011-01-21 15:35:00,72.86,72.87,72.81,72.85,19300.0,52.5626,52.5698,52.5266,52.5554,19300.0
2011-01-21 15:40:00,72.84,72.88,72.81,72.81,22200.0,52.5482,52.5771,52.5266,52.5266,22200.0
2011-01-21 15:45:00,72.81,72.84,72.75,72.79,37800.0,52.5266,52.5482,52.4833,52.5121,37800.0
2011-01-21 15:50:00,72.78,72.79,72.7,72.73,46800.0,52.5049,52.5121,52.4472,52.4688,46800.0
2011-01-21 15:55:00,72.74,72.8,72.69,72.77,80700.0,52.4761,52.5193,52.44,52.4977,80700.0
2011-01-24 09:30:00,72.86,72.88,72.6,72.8,43900.0,52.5626,52.5771,52.3751,52.5193,43900.0
2011-01-24 09:35:00,72.79,72.86,72.75,72.81,52200.0,52.5121,52.5626,52.4833,52.5266,52200.0
2011-01-24 09:40:00,72.82,72.89,72.79,72.82,60300.0,52.5338,52.5843,52.5121,52.5338,60300.0
2011-01-24 09:45:00,72.83,72.85,72.81,72.83,16000.0,52.541,52.5554,52.5266,52.541,16000.0
2011-01-24 09:50:00,72.81,72.84,72.81,72.81,49000.0,52.5266,52.5482,52.5266,52.5266,49000.0
2011-01-24 09:55:00,72.81,72.83,72.8,72.82,37500.0,52.5266,52.541,52.5193,52.5338,37500.0
2011-01-24 10:00:00,72.82,72.82,72.72,72.76,17100.0,52.5338,52.5338,52.4616,52.4905,17100.0
2011-01-24 10:05:00,72.75,72.77,72.71,72.72,16100.0,52.4833,52.4977,52.4544,52.4616,16100.0
2011-01-24 10:10:00,72.71,72.76,72.7,72.72,23800.0,52.4544,52.4905,52.4472,52.4616,23800.0
2011-01-24 10:15:00,72.7,72.71,72.57,72.57,31000.0,52.4472,52.4544,52.3534,52.3534,31000.0
2011-01-24 10:20:00,72.57,72.68,72.57,72.64,15200.0,52.3534,52.4328,52.3534,52.4039,15200.0
2011-01-24 10:25:00,72.63,72.78,72.63,72.7,14200.0,52.3967,52.5049,52.3967,52.4472,14200.0
2011-01-24 10:30:00,72.7,72.78,72.7,72.73,18200.0,52.4472,52.5049,52.4472,52.4688,18200.0
2011-01-24 10:35:00,72.72,72.77,72.65,72.74,19400.0,52.4616,52.4977,52.4111,52.4761,19400.0
2011-01-24 10:40:00,72.75,72.77,72.7,72.73,25800.0,52.4833,52.4977,52.4472,52.4688,25800.0
2011-01-24 10:45:00,72.74,72.75,72.69,72.74,18800.0,52.4761,52.4833,52.44,52.4761,18800.0
2011-01-24 10:50:00,72.73,72.78,72.7,72.75,33600.0,52.4688,52.5049,52.4472,52.4833,33600.0
2011-01-24 10:55:00,72.74,72.77,72.72,72.74,15100.0,52.4761,52.4977,52.4616,52.4761,15100.0
2011-01-24 11:00:00,72.74,72.75,72.7,72.7,48600.0,52.4761,52.4833,52.4472,52.4472,48600.0
2011-01-24 11:05:00,72.71,72.75,72.7,72.73,24900.0,52.4544,52.4833,52.4472,52.4688,24900.0
2011-01-24 11:10:00,72.73,72.78,72.73,72.77,9300.0,52.4688,52.5049,52.4688,52.4977,9300.0
2011-01-24 11:15:00,72.76,72.81,72.75,72.76,26200.0,52.4905,52.5266,52.4833,52.4905,26200.0
2011-01-24 11:20:00,72.77,72.78,72.72,72.75,13200.0,52.4977,52.5049,52.4616,52.4833,13200.0
2011-01-24 11:25:00,72.75,72.79,72.73,72.77,28100.0,52.4833,52.5121,52.4688,52.4977,28100.0
2011-01-24 11:30:00,72.78,72.83,72.77,72.79,38600.0,52.5049,52.541,52.4977,52.5121,38600.0
2011-01-24 11:35:00,72.78,72.84,72.75,72.77,20600.0,52.5049,52.5482,52.4833,52.4977,20600.0
2011-01-24 11:40:00,72.77,72.82,72.76,72.78,22600.0,52.4977,52.5338,52.4905,52.5049,22600.0
2011-01-24 11:45:00,72.78,72.81,72.77,72.78,20100.0,52.5049,52.5266,52.4977,52.5049,20100.0
2011-01-24 11:50:00,72.78,72.83,72.75,72.75,29400.0,52.5049,52.541,52.4833,52.4833,29400.0
2011-01-24 11:55:00,72.76,72.77,72.74,72.74,11800.0,52.4905,52.4977,52.4761,52.4761,11800.0
2011-01-24 12:00:00,72.73,72.79,72.73,72.78,11800.0,52.4688,52.5121,52.4688,52.5049,11800.0
2011-01-24 12:05:00,72.77,72.8,72.75,72.75,26800.0,52.4977,52.5193,52.4833,52.4833,26800.0
2011-01-24 12:10:00,72.75,72.78,72.75,72.76,13900.0,52.4833,52.5049,52.4833,52.4905,13900.0
2011-01-24 12:15:00,72.77,72.78,72.75,72.77,40500.0,52.4977,52.5049,52.4833,52.4977,40500.0
2011-01-24 12:20:00,72.77,72.78,72.69,72.69,15400.0,52.4977,52.5049,52.44,52.44,15400.0
2011-01-24 12:25:00,72.7,72.71,72.68,72.68,13300.0,52.4472,52.4544,52.4328,52.4328,13300.0
2011-01-24 12:30:00,72.68,72.7,72.67,72.69,8200.0,52.4328,52.4472,52.4256,52.44,8200.0
2011-01-24 12:35:00,72.7,72.73,72.68,72.7,12000.0,52.4472,52.4688,52.4328,52.4472,12000.0
2011-01-24 12:40:00,72.69,72.7,72.65,72.67,13500.0,52.44,52.4472,52.4111,52.4256,13500.0
2011-01-24 12:45:00,72.66,72.69,72.65,72.65,18400.0,52.4183,52.44,52.4111,52.4111,18400.0
2011-01-24 12:50:00,72.65,72.66,72.61,72.62,17000.0,52.4111,52.4183,52.3823,52.3895,17000.0
2011-01-24 12:55:00,72.62,72.67,72.61,72.65,15000.0,52.3895,52.4256,52.3823,52.4111,15000.0
2011-01-24 13:00:00,72.64,72.69,72.62,72.69,14600.0,52.4039,52.44,52.3895,52.44,14600.0
2011-01-24 13:05:00,72.7,72.71,72.67,72.67,15200.0,52.4472,52.4544,52.4256,52.4256,15200.0
2011-01-24 13:10:00,72.67,72.69,72.63,72.66,14700.0,52.4256,52.44,52.3967,52.4183,14700.0
2011-01-24 13:15:00,72.67,72.7,72.62,72.62,19200.0,52.4256,52.4472,52.3895,52.3895,19200.0
2011-01-24 13:20:00,72.63,72.68,72.62,72.68,11200.0,52.3967,52.4328,52.3895,52.4328,11200.0
2011-01-24 13:25:00,72.67,72.69,72.66,72.66,6900.0,52.4256,52.44,52.4183,52.4183,6900.0
2011-01-24 13:30:00,72.67,72.69,72.63,72.65,12100.0,52.4256,52.44,52.3967,52.4111,12100.0
2011-01-24 13:35:00,72.65,72.68,72.63,72.63,13100.0,52.4111,52.4328,52.3967,52.3967,13100.0
2011-01-24 13:40:00,72.63,72.65,72.59,72.6,20000.0,52.3967,52.4111,52.3679,52.3751,20000.0
2011-01-24 13:45:00,72.6,72.67,72.58,72.67,24200.0,52.3751,52.4256,52.3606,52.4256,24200.0
2011-01-24 13:50:00,72.67,72.67,72.63,72.66,15900.0,52.4256,52.4256,52.3967,52.4183,15900.0
2011-01-24 13:55:00,72.65,72.66,72.58,72.58,17000.0,52.4111,52.4183,52.3606,52.3606,17000.0
2011-01-24 14:00:00,72.59,72.64,72.58,72.6,12900.0,52.3679,52.4039,52.3606,52.3751,12900.0
2011-01-24 14:05:00,72.6,72.6,72.55,72.55,32700.0,52.3751,52.3751,52.339,52.339,32700.0
2011-01-24 14:10:00,72.56,72.57,72.53,72.55,35500.0,52.3462,52.3534,52.3246,52.339,35500.0
2011-01-24 14:15:00,72.56,72.64,72.56,72.6,22800.0,52.3462,52.4039,52.3462,52.3751,22800.0
2011-01-24 14:20:00,72.59,72.61,72.57,72.57,21300.0,52.3679,52.3823,52.3534,52.3534,21300.0
2011-01-24 14:25:00,72.57,72.58,72.55,72.56,18100.0,52.3534,52.3606,52.339,52.3462,18100.0
2011-01-24 14:30:00,72.56,72.58,72.56,72.58,13300.0,52.3462,52.3606,52.3462,52.3606,13300.0
2011-01-24 14:35:00,72.58,72.58,72.54,72.56,15200.0,52.3606,52.3606,52.3318,52.3462,15200.0
2011-01-24 14:40:00,72.56,72.57,72.54,72.54,16300.0,52.3462,52.3534,52.3318,52.3318,16300.0
2011-01-24 14:45:00,72.53,72.54,72.51,72.52,18900.0,52.3246,52.3318,52.3101,52.3174,18900.0
2011-01-24 14:50:00,72.51,72.52,72.44,72.44,48000.0,52.3101,52.3174,52.2596,52.2596,48000.0
2011-01-24 14:55:00,72.44,72.46,72.39,72.42,31400.0,52.2596,52.2741,52.2236,52.2452,31400.0
2011-01-24 15:00:00,72.42,72.48,72.42,72.47,16200.0,52.2452,52.2885,52.2452,52.2813,16200.0
2011-01-24 15:05:00,72.48,72.53,72.47,72.52,33400.0,52.2885,52.3246,52.2813,52.3174,33400.0
2011-01-24 15:10:00,72.52,72.55,72.51,72.53,28400.0,52.3174,52.339,52.3101,52.3246,28400.0
2011-01-24 15:15:00,72.53,72.55,72.46,72.49,44700.0,52.3246,52.339,52.2741,52.2957,44700.0
2011-01-24 15:20:00,72.49,72.5,72.44,72.46,20400.0,52.2957,52.3029,52.2596,52.2741,20400.0
2011-01-24 15:25:00,72.46,72.47,72.42,72.47,22100.0,52.2741,52.2813,52.2452,52.2813,22100.0
2011-01-24 15:30:00,72.47,72.49,72.45,72.48,30900.0,52.2813,52.2957,52.2669,52.2885,30900.0
2011-01-24 15:35:00,72.48,72.55,72.47,72.55,34200.0,52.2885,52.339,52.2813,52.339,34200.0
2011-01-24 15:40:00,72.55,72.57,72.51,72.55,33200.0,52.339,52.3534,52.3101,52.339,33200.0
2011-01-24 15:45:00,72.56,72.59,72.52,72.53,98300.0,52.3462,52.3679,52.3174,52.3246,98300.0
2011-01-24 15:50:00,72.53,72.53,72.47,72.47,82300.0,52.3246,52.3246,52.2813,52.2813,82300.0
2011-01-24 15:55:00,72.48,72.61,72.47,72.61,79600.0,52.2885,52.3823,52.2813,52.3823,79600.0
2011-01-25 09:30:00,72.51,72.6,72.4,72.41,171500.0,52.3101,52.3751,52.2308,52.238,171500.0
2011-01-25 09:35:00,72.44,72.44,72.28,72.36,26400.0,52.2596,52.2596,52.1442,52.2019,26400.0
2011-01-25 09:40:00,72.35,72.41,72.29,72.33,30500.0,52.1947,52.238,52.1514,52.1803,30500.0
2011-01-25 09:45:00,72.35,72.46,72.28,72.43,34100.0,52.1947,52.2741,52.1442,52.2524,34100.0
2011-01-25 09:50:00,72.43,72.45,72.36,72.41,31900.0,52.2524,52.2669,52.2019,52.238,31900.0
2011-01-25 09:55:00,72.41,72.49,72.36,72.41,37100.0,52.238,52.2957,52.2019,52.238,37100.0
2011-01-25 10:00:00,72.45,72.61,72.4,72.5,25200.0,52.2669,52.3823,52.2308,52.3029,25200.0
2011-01-25 10:05:00,72.51,72.53,72.43,72.47,16900.0,52.3101,52.3246,52.2524,52.2813,16900.0
2011-01-25 10:10:00,72.49,72.53,72.4,72.4,17000.0,52.2957,52.3246,52.2308,52.2308,17000.0
2011-01-25 10:15:00,72.4,72.4,72.25,72.27,24900.0,52.2308,52.2308,52.1226,52.137,24900.0
2011-01-25 10:20:00,72.28,72.31,72.16,72.17,36100.0,52.1442,52.1659,52.0576,52.0649,36100.0
2011-01-25 10:25:00,72.17,72.27,72.17,72.19,31200.0,52.0649,52.137,52.0649,52.0793,31200.0
2011-01-25 10:30:00,72.18,72.24,72.15,72.22,25300.0,52.0721,52.1154,52.0504,52.1009,25300.0
2011-01-25 10:35:00,72.23,72.23,72.08,72.08,75700.0,52.1081,52.1081,51.9999,51.9999,75700.0
2011-01-25 10:40:00,72.09,72.21,72.08,72.12,33700.0,52.0071,52.0937,51.9999,52.0288,33700.0
2011-01-25 10:45:00,72.12,72.12,72.0,72.02,46200.0,52.0288,52.0288,51.9422,51.9566,46200.0
2011-01-25 10:50:00,72.03,72.19,72.01,72.18,48600.0,51.9639,52.0793,51.9494,52.0721,48600.0
2011-01-25 10:55:00,72.18,72.21,72.08,72.08,25700.0,52.0721,52.0937,51.9999,51.9999,25700.0
2011-01-25 11:00:00,72.08,72.2,72.07,72.15,10000.0,51.9999,52.0865,51.9927,52.0504,10000.0
2011-01-25 11:05:00,72.16,72.19,72.14,72.16,10900.0,52.0576,52.0793,52.0432,52.0576,10900.0
2011-01-25 11:10:00,72.16,72.17,72.06,72.08,23400.0,52.0576,52.0649,51.9855,51.9999,23400.0
2011-01-25 11:15:00,72.08,72.08,72.0,72.06,34000.0,51.9999,51.9999,51.9422,51.9855,34000.0
2011-01-25 11:20:00,72.05,72.05,71.89,71.89,24500.0,51.9783,51.9783,51.8629,51.8629,24500.0
2011-01-25 11:25:00,71.89,71.92,71.87,71.92,20400.0,51.8629,51.8845,51.8484,51.8845,20400.0
2011-01-25 11:30:00,71.92,71.98,71.86,71.87,29600.0,51.8845,51.9278,51.8412,51.8484,29600.0
2011-01-25 11:35:00,71.86,72.01,71.86,71.94,12500.0,51.8412,51.9494,51.8412,51.8989,12500.0
2011-01-25 11:40:00,71.94,71.99,71.94,71.94,7800.0,51.8989,51.935,51.8989,51.8989,7800.0
2011-01-25 11:45:00,71.94,72.01,71.94,71.98,12500.0,51.8989,51.9494,51.8989,51.9278,12500.0
2011-01-25 11:50:00,71.98,72.01,71.96,71.98,15400.0,51.9278,51.9494,51.9134,51.9278,15400.0
2011-01-25 11:55:00,71.99,72.02,71.98,71.99,9200.0,51.935,51.9566,51.9278,51.935,9200.0
2011-01-25 12:00:00,72.0,72.01,71.97,71.97,14000.0,51.9422,51.9494,51.9206,51.9206,14000.0
2011-01-25 12:05:00,71.97,72.01,71.97,72.0,5800.0,51.9206,51.9494,51.9206,51.9422,5800.0
2011-01-25 12:10:00,72.01,72.03,71.98,71.98,21800.0,51.9494,51.9639,51.9278,51.9278,21800.0
2011-01-25 12:15:00,71.99,72.03,71.98,71.98,29900.0,51.935,51.9639,51.9278,51.9278,29900.0
2011-01-25 12:20:00,71.99,72.03,71.98,72.02,15700.0,51.935,51.9639,51.9278,51.9566,15700.0
2011-01-25 12:25:00,72.02,72.04,71.99,72.01,55500.0,51.9566,51.9711,51.935,51.9494,55500.0
2011-01-25 12:30:00,72.02,72.04,72.0,72.01,20700.0,51.9566,51.9711,51.9422,51.9494,20700.0
2011-01-25 12:35:00,72.01,72.08,72.01,72.04,33600.0,51.9494,51.9999,51.9494,51.9711,33600.0
2011-01-25 12:40:00,72.05,72.08,72.01,72.06,46200.0,51.9783,51.9999,51.9494,51.9855,46200.0
2011-01-25 12:45:00,72.06,72.07,72.02,72.04,17000.0,51.9855,51.9927,51.9566,51.9711,17000.0
2011-01-25 12:50:00,72.04,72.11,72.04,72.05,20700.0,51.9711,52.0216,51.9711,51.9783,20700.0
2011-01-25 12:55:00,72.06,72.11,72.04,72.08,72100.0,51.9855,52.0216,51.9711,51.9999,72100.0
2011-01-25 13:00:00,72.09,72.18,72.08,72.17,17500.0,52.0071,52.0721,51.9999,52.0649,17500.0
2011-01-25 13:05:00,72.16,72.17,72.03,72.05,103700.0,52.0576,52.0649,51.9639,51.9783,103700.0
2011-01-25 13:10:00,72.05,72.14,72.04,72.11,73700.0,51.9783,52.0432,51.9711,52.0216,73700.0
2011-01-25 13:15:00,72.1,72.14,72.08,72.13,16200.0,52.0144,52.0432,51.9999,52.036,16200.0
2011-01-25 13:20:00,72.12,72.12,72.03,72.04,25800.0,52.0288,52.0288,51.9639,51.9711,25800.0
2011-01-25 13:25:00,72.04,72.06,72.03,72.06,17400.0,51.9711,51.9855,51.9639,51.9855,17400.0
2011-01-25 13:30:00,72.06,72.11,72.06,72.09,7300.0,51.9855,52.0216,51.9855,52.0071,7300.0
2011-01-25 13:35:00,72.09,72.1,72.06,72.07,24300.0,52.0071,52.0144,51.9855,51.9927,24300.0
2011-01-25 13:40:00,72.07,72.1,72.06,72.06,17100.0,51.9927,52.0144,51.9855,51.9855,17100.0
2011-01-25 13:45:00,72.05,72.08,71.99,71.99,31100.0,51.9783,51.9999,51.935,51.935,31100.0
2011-01-25 13:50:00,71.99,72.0,71.85,71.85,54500.0,51.935,51.9422,51.834,51.834,54500.0
2011-01-25 13:55:00,71.86,71.86,71.77,71.78,67000.0,51.8412,51.8412,51.7763,51.7835,67000.0
2011-01-25 14:00:00,71.78,71.86,71.78,71.84,23200.0,51.7835,51.8412,51.7835,51.8268,23200.0
2011-01-25 14:05:00,71.85,71.89,71.8,71.89,17800.0,51.834,51.8629,51.7979,51.8629,17800.0
2011-01-25 14:10:00,71.88,71.89,71.74,71.76,22400.0,51.8556,51.8629,51.7546,51.7691,22400.0
2011-01-25 14:15:00,71.76,71.78,71.71,71.74,28100.0,51.7691,51.7835,51.733,51.7546,28100.0
2011-01-25 14:20:00,71.74,71.82,71.71,71.71,25200.0,51.7546,51.8124,51.733,51.733,25200.0
2011-01-25 14:25:00,71.71,71.78,71.71,71.78,17200.0,51.733,51.7835,51.733,51.7835,17200.0
2011-01-25 14:30:00,71.8,71.85,71.78,71.85,10000.0,51.7979,51.834,51.7835,51.834,10000.0
2011-01-25 14:35:00,71.84,71.99,71.83,71.98,16300.0,51.8268,51.935,51.8196,51.9278,16300.0
2011-01-25 14:40:00,71.98,72.05,71.95,72.03,22000.0,51.9278,51.9783,51.9061,51.9639,22000.0
2011-01-25 14:45:00,72.03,72.06,71.98,71.98,31500.0,51.9639,51.9855,51.9278,51.9278,31500.0
2011-01-25 14:50:00,71.97,72.0,71.91,71.98,29100.0,51.9206,51.9422,51.8773,51.9278,29100.0
2011-01-25 14:55:00,71.98,72.02,71.97,71.99,24000.0,51.9278,51.9566,51.9206,51.935,24000.0
2011-01-25 15:00:00,71.99,72.08,71.99,72.01,50200.0,51.935,51.9999,51.935,51.9494,50200.0
2011-01-25 15:05:00,72.02,72.03,71.97,71.97,46500.0,51.9566,51.9639,51.9206,51.9206,46500.0
2011-01-25 15:10:00,71.98,72.08,71.98,72.05,21000.0,51.9278,51.9999,51.9278,51.9783,21000.0
2011-01-25 15:15:00,72.06,72.08,72.03,72.04,28300.0,51.9855,51.9999,51.9639,51.9711,28300.0
2011-01-25 15:20:00,72.04,72.15,72.03,72.15,67400.0,51.9711,52.0504,51.9639,52.0504,67400.0
2011-01-25 15:25:00,72.15,72.18,72.13,72.18,16700.0,52.0504,52.0721,52.036,52.0721,16700.0
2011-01-25 15:30:00,72.18,72.19,72.05,72.07,63500.0,52.0721,52.0793,51.9783,51.9927,63500.0
2011-01-25 15:35:00,72.07,72.14,72.05,72.13,42200.0,51.9927,52.0432,51.9783,52.036,42200.0
2011-01-25 15:40:00,72.13,72.22,72.1,72.22,38100.0,52.036,52.1009,52.0144,52.1009,38100.0
2011-01-25 15:45:00,72.23,72.33,72.23,72.29,83200.0,52.1081,52.1803,52.1081,52.1514,83200.0
2011-01-25 15:50:00,72.29,72.38,72.28,72.38,60700.0,52.1514,52.2164,52.1442,52.2164,60700.0
2011-01-25 15:55:00,72.35,72.46,72.35,72.46,129800.0,52.1947,52.2741,52.1947,52.2741,129800.0
2011-01-26 09:30:00,72.46,72.55,72.22,72.45,52700.0,52.2741,52.339,52.1009,52.2669,52700.0
2011-01-26 09:35:00,72.48,72.53,72.43,72.45,22900.0,52.2885,52.3246,52.2524,52.2669,22900.0
2011-01-26 09:40:00,72.45,72.53,72.42,72.52,20300.0,52.2669,52.3246,52.2452,52.3174,20300.0
2011-01-26 09:45:00,72.53,72.58,72.49,72.53,8500.0,52.3246,52.3606,52.2957,52.3246,8500.0
2011-01-26 09:50:00,72.5,72.52,72.42,72.43,31100.0,52.3029,52.3174,52.2452,52.2524,31100.0
2011-01-26 09:55:00,72.45,72.68,72.44,72.64,40800.0,52.2669,52.4328,52.2596,52.4039,40800.0
2011-01-26 10:00:00,72.67,72.75,72.63,72.75,16200.0,52.4256,52.4833,52.3967,52.4833,16200.0
2011-01-26 10:05:00,72.75,72.76,72.66,72.75,16300.0,52.4833,52.4905,52.4183,52.4833,16300.0
2011-01-26 10:10:00,72.76,72.91,72.76,72.85,32500.0,52.4905,52.5987,52.4905,52.5554,32500.0
2011-01-26 10:15:00,72.85,72.98,72.85,72.89,25500.0,52.5554,52.6492,52.5554,52.5843,25500.0
2011-01-26 10:20:00,72.91,72.91,72.83,72.88,13500.0,52.5987,52.5987,52.541,52.5771,13500.0
2011-01-26 10:25:00,72.86,72.92,72.83,72.89,5400.0,52.5626,52.6059,52.541,52.5843,5400.0
2011-01-26 10:30:00,72.91,72.92,72.84,72.85,15500.0,52.5987,52.6059,52.5482,52.5554,15500.0
2011-01-26 10:35:00,72.88,72.89,72.83,72.85,7900.0,52.5771,52.5843,52.541,52.5554,7900.0
2011-01-26 10:40:00,72.86,72.86,72.79,72.85,16000.0,52.5626,52.5626,52.5121,52.5554,16000.0
2011-01-26 10:45:00,72.85,72.92,72.85,72.92,13600.0,52.5554,52.6059,52.5554,52.6059,13600.0
2011-01-26 10:50:00,72.91,72.94,72.83,72.83,13700.0,52.5987,52.6203,52.541,52.541,13700.0
2011-01-26 10:55:00,72.84,72.86,72.71,72.8,33700.0,52.5482,52.5626,52.4544,52.5193,33700.0
2011-01-26 11:00:00,72.81,72.82,72.76,72.78,17000.0,52.5266,52.5338,52.4905,52.5049,17000.0
2011-01-26 11:05:00,72.78,72.82,72.77,72.78,17900.0,52.5049,52.5338,52.4977,52.5049,17900.0
2011-01-26 11:10:00,72.79,72.82,72.77,72.79,35500.0,52.5121,52.5338,52.4977,52.5121,35500.0
2011-01-26 11:15:00,72.79,72.8,72.78,72.78,8400.0,52.5121,52.5193,52.5049,52.5049,8400.0
2011-01-26 11:20:00,72.78,72.79,72.65,72.66,18400.0,52.5049,52.5121,52.4111,52.4183,18400.0
2011-01-26 11:25:00,72.67,72.69,72.65,72.65,14600.0,52.4256,52.44,52.4111,52.4111,14600.0
2011-01-26 11:30:00,72.64,72.65,72.55,72.55,12400.0,52.4039,52.4111,52.339,52.339,12400.0
2011-01-26 11:35:00,72.54,72.66,72.54,72.65,12100.0,52.3318,52.4183,52.3318,52.4111,12100.0
2011-01-26 11:40:00,72.6,72.67,72.6,72.63,38000.0,52.3751,52.4256,52.3751,52.3967,38000.0
2011-01-26 11:45:00,72.63,72.69,72.62,72.67,59200.0,52.3967,52.44,52.3895,52.4256,59200.0
2011-01-26 11:50:00,72.68,72.68,72.62,72.65,9800.0,52.4328,52.4328,52.3895,52.4111,9800.0
2011-01-26 11:55:00,72.64,72.7,72.64,72.66,8200.0,52.4039,52.4472,52.4039,52.4183,8200.0
2011-01-26 12:00:00,72.66,72.67,72.61,72.63,10100.0,52.4183,52.4256,52.3823,52.3967,10100.0
2011-01-26 12:05:00,72.64,72.69,72.63,72.68,2900.0,52.4039,52.44,52.3967,52.4328,2900.0
2011-01-26 12:10:00,72.68,72.69,72.67,72.69,10000.0,52.4328,52.44,52.4256,52.44,10000.0
2011-01-26 12:15:00,72.68,72.7,72.68,72.69,12600.0,52.4328,52.4472,52.4328,52.44,12600.0
2011-01-26 12:20:00,72.7,72.72,72.69,72.7,10800.0,52.4472,52.4616,52.44,52.4472,10800.0
2011-01-26 12:25:00,72.7,72.72,72.7,72.7,8900.0,52.4472,52.4616,52.4472,52.4472,8900.0
2011-01-26 12:30:00,72.69,72.69,72.62,72.62,13300.0,52.44,52.44,52.3895,52.3895,13300.0
2011-01-26 12:35:00,72.62,72.63,72.61,72.63,4700.0,52.3895,52.3967,52.3823,52.3967,4700.0
2011-01-26 12:40:00,72.63,72.63,72.52,72.55,22600.0,52.3967,52.3967,52.3174,52.339,22600.0
2011-01-26 12:45:00,72.55,72.55,72.48,72.5,13700.0,52.339,52.339,52.2885,52.3029,13700.0
2011-01-26 12:50:00,72.49,72.55,72.45,72.53,8300.0,52.2957,52.339,52.2669,52.3246,8300.0
2011-01-26 12:55:00,72.52,72.57,72.49,72.52,13400.0,52.3174,52.3534,52.2957,52.3174,13400.0
2011-01-26 13:00:00,72.52,72.54,72.46,72.47,11900.0,52.3174,52.3318,52.2741,52.2813,11900.0
2011-01-26 13:05:00,72.47,72.48,72.45,72.48,4400.0,52.2813,52.2885,52.2669,52.2885,4400.0
2011-01-26 13:10:00,72.51,72.53,72.51,72.52,7700.0,52.3101,52.3246,52.3101,52.3174,7700.0
2011-01-26 13:15:00,72.53,72.53,72.44,72.44,22600.0,52.3246,52.3246,52.2596,52.2596,22600.0
2011-01-26 13:20:00,72.44,72.45,72.4,72.41,12000.0,52.2596,52.2669,52.2308,52.238,12000.0
2011-01-26 13:25:00,72.4,72.45,72.39,72.41,5500.0,52.2308,52.2669,52.2236,52.238,5500.0
2011-01-26 13:30:00,72.41,72.45,72.39,72.43,10700.0,52.238,52.2669,52.2236,52.2524,10700.0
2011-01-26 13:35:00,72.43,72.48,72.41,72.47,5900.0,52.2524,52.2885,52.238,52.2813,5900.0
2011-01-26 13:40:00,72.47,72.52,72.47,72.48,17400.0,52.2813,52.3174,52.2813,52.2885,17400.0
2011-01-26 13:45:00,72.48,72.55,72.48,72.55,8800.0,52.2885,52.339,52.2885,52.339,8800.0
2011-01-26 13:50:00,72.56,72.65,72.55,72.61,18200.0,52.3462,52.4111,52.339,52.3823,18200.0
2011-01-26 13:55:00,72.6,72.62,72.58,72.6,10800.0,52.3751,52.3895,52.3606,52.3751,10800.0
2011-01-26 14:00:00,72.6,72.61,72.55,72.57,10300.0,52.3751,52.3823,52.339,52.3534,10300.0
2011-01-26 14:05:00,72.57,72.58,72.52,72.57,10400.0,52.3534,52.3606,52.3174,52.3534,10400.0
2011-01-26 14:10:00,72.56,72.57,72.52,72.56,8800.0,52.3462,52.3534,52.3174,52.3462,8800.0
2011-01-26 14:15:00,72.57,72.66,72.41,72.59,28600.0,52.3534,52.4183,52.238,52.3679,28600.0
2011-01-26 14:20:00,72.59,72.59,72.45,72.51,24100.0,52.3679,52.3679,52.2669,52.3101,24100.0
2011-01-26 14:25:00,72.51,72.6,72.47,72.53,24700.0,52.3101,52.3751,52.2813,52.3246,24700.0
2011-01-26 14:30:00,72.53,72.57,72.5,72.54,28800.0,52.3246,52.3534,52.3029,52.3318,28800.0
2011-01-26 14:35:00,72.55,72.59,72.52,72.55,22600.0,52.339,52.3679,52.3174,52.339,22600.0
2011-01-26 14:40:00,72.55,72.59,72.51,72.54,29700.0,52.339,52.3679,52.3101,52.3318,29700.0
2011-01-26 14:45:00,72.54,72.55,72.48,72.48,32100.0,52.3318,52.339,52.2885,52.2885,32100.0
2011-01-26 14:50:00,72.51,72.56,72.49,72.56,23400.0,52.3101,52.3462,52.2957,52.3462,23400.0
2011-01-26 14:55:00,72.55,72.6,72.5,72.6,25300.0,52.339,52.3751,52.3029,52.3751,25300.0
2011-01-26 15:00:00,72.58,72.66,72.58,72.65,12700.0,52.3606,52.4183,52.3606,52.4111,12700.0
2011-01-26 15:05:00,72.66,72.7,72.64,72.7,43200.0,52.4183,52.4472,52.4039,52.4472,43200.0
2011-01-26 15:10:00,72.7,72.75,72.64,72.73,43100.0,52.4472,52.4833,52.4039,52.4688,43100.0
2011-01-26 15:15:00,72.7,72.74,72.67,72.69,26800.0,52.4472,52.4761,52.4256,52.44,26800.0
2011-01-26 15:20:00,72.69,72.82,72.69,72.75,23500.0,52.44,52.5338,52.44,52.4833,23500.0
2011-01-26 15:25:00,72.75,72.77,72.69,72.76,27800.0,52.4833,52.4977,52.44,52.4905,27800.0
2011-01-26 15:30:00,72.75,72.77,72.66,72.67,38100.0,52.4833,52.4977,52.4183,52.4256,38100.0
2011-01-26 15:35:00,72.68,72.76,72.68,72.74,20800.0,52.4328,52.4905,52.4328,52.4761,20800.0
2011-01-26 15:40:00,72.73,72.8,72.73,72.74,20100.0,52.4688,52.5193,52.4688,52.4761,20100.0
2011-01-26 15:45:00,72.73,72.82,72.71,72.78,46500.0,52.4688,52.5338,52.4544,52.5049,46500.0
2011-01-26 15:50:00,72.77,72.81,72.73,72.74,52200.0,52.4977,52.5266,52.4688,52.4761,52200.0
2011-01-26 15:55:00,72.74,72.77,72.62,72.62,97700.0,52.4761,52.4977,52.3895,52.3895,97700.0
2011-01-27 09:30:00,72.84,73.69,72.82,73.68,236000.0,52.5482,53.1614,52.5338,53.1542,236000.0
2011-01-27 09:35:00,73.68,73.7,73.4,73.6,57800.0,53.1542,53.1686,52.9522,53.0965,57800.0
2011-01-27 09:40:00,73.61,73.65,73.43,73.49,41200.0,53.1037,53.1326,52.9738,53.0171,41200.0
2011-01-27 09:45:00,73.5,73.51,73.32,73.44,37500.0,53.0243,53.0316,52.8945,52.9811,37500.0
2011-01-27 09:50:00,73.45,73.58,73.4,73.4,50200.0,52.9883,53.0821,52.9522,52.9522,50200.0
2011-01-27 09:55:00,73.4,73.41,73.18,73.21,27800.0,52.9522,52.9594,52.7935,52.8151,27800.0
2011-01-27 10:00:00,73.21,73.32,73.1,73.1,57200.0,52.8151,52.8945,52.7358,52.7358,57200.0
2011-01-27 10:05:00,73.1,73.18,72.93,73.14,56400.0,52.7358,52.7935,52.6131,52.7646,56400.0
2011-01-27 10:10:00,73.15,73.2,73.04,73.08,17900.0,52.7718,52.8079,52.6925,52.7213,17900.0
2011-01-27 10:15:00,73.06,73.18,73.02,73.18,21800.0,52.7069,52.7935,52.6781,52.7935,21800.0
2011-01-27 10:20:00,73.18,73.19,73.08,73.12,47500.0,52.7935,52.8007,52.7213,52.7502,47500.0
2011-01-27 10:25:00,73.14,73.17,73.07,73.15,24600.0,52.7646,52.7863,52.7141,52.7718,24600.0
2011-01-27 10:30:00,73.16,73.26,73.09,73.16,55700.0,52.7791,52.8512,52.7286,52.7791,55700.0
2011-01-27 10:35:00,73.15,73.17,73.08,73.11,28700.0,52.7718,52.7863,52.7213,52.743,28700.0
2011-01-27 10:40:00,73.11,73.12,72.92,72.95,87300.0,52.743,52.7502,52.6059,52.6276,87300.0
2011-01-27 10:45:00,72.95,72.97,72.88,72.9,29300.0,52.6276,52.642,52.5771,52.5915,29300.0
2011-01-27 10:50:00,72.91,73.01,72.91,72.97,15300.0,52.5987,52.6708,52.5987,52.642,15300.0
2011-01-27 10:55:00,72.97,73.01,72.95,72.98,20600.0,52.642,52.6708,52.6276,52.6492,20600.0
2011-01-27 11:00:00,72.98,73.04,72.95,72.97,27200.0,52.6492,52.6925,52.6276,52.642,27200.0
2011-01-27 11:05:00,72.97,72.99,72.87,72.87,24900.0,52.642,52.6564,52.5698,52.5698,24900.0
2011-01-27 11:10:00,72.87,72.96,72.87,72.94,17500.0,52.5698,52.6348,52.5698,52.6203,17500.0
2011-01-27 11:15:00,72.93,73.06,72.93,73.02,31600.0,52.6131,52.7069,52.6131,52.6781,31600.0
2011-01-27 11:20:00,73.02,73.09,73.01,73.06,34600.0,52.6781,52.7286,52.6708,52.7069,34600.0
2011-01-27 11:25:00,73.06,73.1,72.97,73.0,42700.0,52.7069,52.7358,52.642,52.6636,42700.0
2011-01-27 11:30:00,73.0,73.02,72.98,73.0,19400.0,52.6636,52.6781,52.6492,52.6636,19400.0
2011-01-27 11:35:00,73.0,73.0,72.96,72.99,18000.0,52.6636,52.6636,52.6348,52.6564,18000.0
2011-01-27 11:40:00,73.0,73.03,72.99,73.02,10500.0,52.6636,52.6853,52.6564,52.6781,10500.0
2011-01-27 11:45:00,73.02,73.06,73.0,73.05,17000.0,52.6781,52.7069,52.6636,52.6997,17000.0
2011-01-27 11:50:00,73.05,73.11,73.05,73.09,11500.0,52.6997,52.743,52.6997,52.7286,11500.0
2011-01-27 11:55:00,73.09,73.15,73.06,73.1,27900.0,52.7286,52.7718,52.7069,52.7358,27900.0
2011-01-27 12:00:00,73.1,73.1,73.04,73.08,12600.0,52.7358,52.7358,52.6925,52.7213,12600.0
2011-01-27 12:05:00,73.07,73.11,73.07,73.1,14500.0,52.7141,52.743,52.7141,52.7358,14500.0
2011-01-27 12:10:00,73.1,73.15,73.07,73.07,15800.0,52.7358,52.7718,52.7141,52.7141,15800.0
2011-01-27 12:15:00,73.07,73.09,73.05,73.08,14400.0,52.7141,52.7286,52.6997,52.7213,14400.0
2011-01-27 12:20:00,73.08,73.08,73.01,73.03,11500.0,52.7213,52.7213,52.6708,52.6853,11500.0
2011-01-27 12:25:00,73.03,73.05,73.01,73.05,16400.0,52.6853,52.6997,52.6708,52.6997,16400.0
2011-01-27 12:30:00,73.05,73.12,73.05,73.08,22500.0,52.6997,52.7502,52.6997,52.7213,22500.0
2011-01-27 12:35:00,73.09,73.12,73.02,73.03,21800.0,52.7286,52.7502,52.6781,52.6853,21800.0
2011-01-27 12:40:00,73.04,73.06,72.98,73.0,24500.0,52.6925,52.7069,52.6492,52.6636,24500.0
2011-01-27 12:45:00,73.01,73.06,73.0,73.03,15900.0,52.6708,52.7069,52.6636,52.6853,15900.0
2011-01-27 12:50:00,73.02,73.09,73.02,73.04,26000.0,52.6781,52.7286,52.6781,52.6925,26000.0
2011-01-27 12:55:00,73.05,73.07,73.04,73.06,9700.0,52.6997,52.7141,52.6925,52.7069,9700.0
2011-01-27 13:00:00,73.06,73.06,72.96,72.96,17600.0,52.7069,52.7069,52.6348,52.6348,17600.0
2011-01-27 13:05:00,72.96,72.98,72.96,72.97,8800.0,52.6348,52.6492,52.6348,52.642,8800.0
2011-01-27 13:10:00,72.96,72.96,72.94,72.94,5500.0,52.6348,52.6348,52.6203,52.6203,5500.0
2011-01-27 13:15:00,72.94,72.94,72.91,72.93,20800.0,52.6203,52.6203,52.5987,52.6131,20800.0
2011-01-27 13:20:00,72.93,72.93,72.87,72.88,11600.0,52.6131,52.6131,52.5698,52.5771,11600.0
2011-01-27 13:25:00,72.87,72.88,72.87,72.87,3200.0,52.5698,52.5771,52.5698,52.5698,3200.0
2011-01-27 13:30:00,72.87,72.93,72.86,72.86,22900.0,52.5698,52.6131,52.5626,52.5626,22900.0
2011-01-27 13:35:00,72.86,72.89,72.85,72.86,12200.0,52.5626,52.5843,52.5554,52.5626,12200.0
2011-01-27 13:40:00,72.86,72.89,72.84,72.89,9700.0,52.5626,52.5843,52.5482,52.5843,9700.0
2011-01-27 13:45:00,72.89,72.91,72.88,72.91,13000.0,52.5843,52.5987,52.5771,52.5987,13000.0
2011-01-27 13:50:00,72.91,72.94,72.88,72.88,17300.0,52.5987,52.6203,52.5771,52.5771,17300.0
2011-01-27 13:55:00,72.88,72.93,72.88,72.92,7700.0,52.5771,52.6131,52.5771,52.6059,7700.0
2011-01-27 14:00:00,72.92,72.93,72.87,72.89,16900.0,52.6059,52.6131,52.5698,52.5843,16900.0
2011-01-27 14:05:00,72.89,72.9,72.88,72.88,12400.0,52.5843,52.5915,52.5771,52.5771,12400.0
2011-01-27 14:10:00,72.88,72.93,72.87,72.89,12500.0,52.5771,52.6131,52.5698,52.5843,12500.0
2011-01-27 14:15:00,72.88,72.91,72.88,72.9,14200.0,52.5771,52.5987,52.5771,52.5915,14200.0
2011-01-27 14:20:00,72.91,72.92,72.89,72.89,12300.0,52.5987,52.6059,52.5843,52.5843,12300.0
2011-01-27 14:25:00,72.9,72.91,72.77,72.79,43100.0,52.5915,52.5987,52.4977,52.5121,43100.0
2011-01-27 14:30:00,72.79,72.84,72.77,72.78,18600.0,52.5121,52.5482,52.4977,52.5049,18600.0
2011-01-27 14:35:00,72.77,72.84,72.76,72.83,16200.0,52.4977,52.5482,52.4905,52.541,16200.0
2011-01-27 14:40:00,72.83,72.94,72.83,72.94,19600.0,52.541,52.6203,52.541,52.6203,19600.0
2011-01-27 14:45:00,72.94,72.97,72.89,72.94,28300.0,52.6203,52.642,52.5843,52.6203,28300.0
2011-01-27 14:50:00,72.95,72.98,72.91,72.93,33500.0,52.6276,52.6492,52.5987,52.6131,33500.0
2011-01-27 14:55:00,72.93,73.04,72.93,73.03,136300.0,52.6131,52.6925,52.6131,52.6853,136300.0
2011-01-27 15:00:00,73.03,73.04,72.99,73.0,27000.0,52.6853,52.6925,52.6564,52.6636,27000.0
2011-01-27 15:05:00,73.0,73.08,73.0,73.08,28800.0,52.6636,52.7213,52.6636,52.7213,28800.0
2011-01-27 15:10:00,73.08,73.11,73.06,73.1,21600.0,52.7213,52.743,52.7069,52.7358,21600.0
2011-01-27 15:15:00,73.09,73.17,73.09,73.13,18500.0,52.7286,52.7863,52.7286,52.7574,18500.0
2011-01-27 15:20:00,73.13,73.21,73.13,73.21,17800.0,52.7574,52.8151,52.7574,52.8151,17800.0
2011-01-27 15:25:00,73.21,73.25,73.2,73.25,23200.0,52.8151,52.844,52.8079,52.844,23200.0
2011-01-27 15:30:00,73.25,73.26,73.23,73.24,41500.0,52.844,52.8512,52.8296,52.8368,41500.0
2011-01-27 15:35:00,73.24,73.25,73.18,73.18,38600.0,52.8368,52.844,52.7935,52.7935,38600.0
2011-01-27 15:40:00,73.18,73.23,73.16,73.23,31400.0,52.7935,52.8296,52.7791,52.8296,31400.0
2011-01-27 15:45:00,73.22,73.23,73.17,73.17,59100.0,52.8223,52.8296,52.7863,52.7863,59100.0
2011-01-27 15:50:00,73.18,73.18,73.07,73.08,72300.0,52.7935,52.7935,52.7141,52.7213,72300.0
2011-01-27 15:55:00,73.09,73.11,73.02,73.11,80200.0,52.7286,52.743,52.6781,52.743,80200.0
2011-01-28 09:30:00,73.33,73.45,73.33,73.41,37900.0,52.9017,52.9883,52.9017,52.9594,37900.0
2011-01-28 09:35:00,73.43,73.5,73.36,73.44,38400.0,52.9738,53.0243,52.9233,52.9811,38400.0
2011-01-28 09:40:00,73.44,73.51,73.39,73.51,19900.0,52.9811,53.0316,52.945,53.0316,19900.0
2011-01-28 09:45:00,73.54,73.57,73.47,73.51,20800.0,53.0532,53.0748,53.0027,53.0316,20800.0
2011-01-28 09:50:00,73.51,73.55,73.46,73.54,26400.0,53.0316,53.0604,52.9955,53.0532,26400.0
2011-01-28 09:55:00,73.54,73.58,73.43,73.48,26100.0,53.0532,53.0821,52.9738,53.0099,26100.0
2011-01-28 10:00:00,73.48,73.53,73.4,73.4,36200.0,53.0099,53.046,52.9522,52.9522,36200.0
2011-01-28 10:05:00,73.42,73.42,73.29,73.35,33600.0,52.9666,52.9666,52.8728,52.9161,33600.0
2011-01-28 10:10:00,73.35,73.39,73.24,73.24,15700.0,52.9161,52.945,52.8368,52.8368,15700.0
2011-01-28 10:15:00,73.24,73.33,73.23,73.27,15600.0,52.8368,52.9017,52.8296,52.8584,15600.0
2011-01-28 10:20:00,73.27,73.28,73.0,73.07,28800.0,52.8584,52.8656,52.6636,52.7141,28800.0
2011-01-28 10:25:00,73.05,73.25,73.05,73.16,15000.0,52.6997,52.844,52.6997,52.7791,15000.0
2011-01-28 10:30:00,73.14,73.23,73.09,73.17,27500.0,52.7646,52.8296,52.7286,52.7863,27500.0
2011-01-28 10:35:00,73.15,73.3,73.14,73.29,18900.0,52.7718,52.8801,52.7646,52.8728,18900.0
2011-01-28 10:40:00,73.29,73.38,73.28,73.35,14900.0,52.8728,52.9378,52.8656,52.9161,14900.0
2011-01-28 10:45:00,73.37,73.37,73.18,73.32,25400.0,52.9306,52.9306,52.7935,52.8945,25400.0
2011-01-28 10:50:00,73.34,73.34,73.11,73.2,17000.0,52.9089,52.9089,52.743,52.8079,17000.0
2011-01-28 10:55:00,73.22,73.22,73.07,73.15,32800.0,52.8223,52.8223,52.7141,52.7718,32800.0
2011-01-28 11:00:00,73.16,73.17,73.04,73.07,26900.0,52.7791,52.7863,52.6925,52.7141,26900.0
2011-01-28 11:05:00,73.08,73.1,73.0,73.05,17300.0,52.7213,52.7358,52.6636,52.6997,17300.0
2011-01-28 11:10:00,73.06,73.08,72.98,73.01,23400.0,52.7069,52.7213,52.6492,52.6708,23400.0
2011-01-28 11:15:00,73.04,73.14,73.0,73.14,36300.0,52.6925,52.7646,52.6636,52.7646,36300.0
2011-01-28 11:20:00,73.15,73.15,73.05,73.06,18300.0,52.7718,52.7718,52.6997,52.7069,18300.0
2011-01-28 11:25:00,73.05,73.07,73.01,73.01,28800.0,52.6997,52.7141,52.6708,52.6708,28800.0
2011-01-28 11:30:00,73.01,73.03,72.82,72.82,35600.0,52.6708,52.6853,52.5338,52.5338,35600.0
2011-01-28 11:35:00,72.82,72.83,72.74,72.79,38900.0,52.5338,52.541,52.4761,52.5121,38900.0
2011-01-28 11:40:00,72.79,72.8,72.61,72.62,66300.0,52.5121,52.5193,52.3823,52.3895,66300.0
2011-01-28 11:45:00,72.61,72.63,72.48,72.51,46800.0,52.3823,52.3967,52.2885,52.3101,46800.0
2011-01-28 11:50:00,72.5,72.5,72.39,72.42,36400.0,52.3029,52.3029,52.2236,52.2452,36400.0
2011-01-28 11:55:00,72.41,72.47,72.36,72.41,35000.0,52.238,52.2813,52.2019,52.238,35000.0
2011-01-28 12:00:00,72.41,72.42,72.29,72.35,58900.0,52.238,52.2452,52.1514,52.1947,58900.0
2011-01-28 12:05:00,72.35,72.38,72.28,72.36,38900.0,52.1947,52.2164,52.1442,52.2019,38900.0
2011-01-28 12:10:00,72.36,72.36,72.15,72.17,38000.0,52.2019,52.2019,52.0504,52.0649,38000.0
2011-01-28 12:15:00,72.18,72.42,72.14,72.41,55200.0,52.0721,52.2452,52.0432,52.238,55200.0
2011-01-28 12:20:00,72.41,72.49,72.39,72.45,23500.0,52.238,52.2957,52.2236,52.2669,23500.0
2011-01-28 12:25:00,72.44,72.47,72.4,72.4,16300.0,52.2596,52.2813,52.2308,52.2308,16300.0
2011-01-28 12:30:00,72.41,72.48,72.39,72.47,17400.0,52.238,52.2885,52.2236,52.2813,17400.0
2011-01-28 12:35:00,72.47,72.53,72.39,72.4,14100.0,52.2813,52.3246,52.2236,52.2308,14100.0
2011-01-28 12:40:00,72.39,72.45,72.36,72.37,29100.0,52.2236,52.2669,52.2019,52.2091,29100.0
2011-01-28 12:45:00,72.38,72.44,72.36,72.42,30100.0,52.2164,52.2596,52.2019,52.2452,30100.0
2011-01-28 12:50:00,72.43,72.44,72.33,72.33,24500.0,52.2524,52.2596,52.1803,52.1803,24500.0
2011-01-28 12:55:00,72.34,72.34,72.28,72.33,15600.0,52.1875,52.1875,52.1442,52.1803,15600.0
2011-01-28 13:00:00,72.33,72.34,72.27,72.28,17000.0,52.1803,52.1875,52.137,52.1442,17000.0
2011-01-28 13:05:00,72.28,72.29,72.13,72.13,22800.0,52.1442,52.1514,52.036,52.036,22800.0
2011-01-28 13:10:00,72.13,72.25,72.09,72.25,46100.0,52.036,52.1226,52.0071,52.1226,46100.0
2011-01-28 13:15:00,72.24,72.31,72.19,72.3,44200.0,52.1154,52.1659,52.0793,52.1586,44200.0
2011-01-28 13:20:00,72.3,72.3,72.23,72.28,57900.0,52.1586,52.1586,52.1081,52.1442,57900.0
2011-01-28 13:25:00,72.28,72.29,72.19,72.19,15700.0,52.1442,52.1514,52.0793,52.0793,15700.0
2011-01-28 13:30:00,72.19,72.3,72.19,72.2,16700.0,52.0793,52.1586,52.0793,52.0865,16700.0
2011-01-28 13:35:00,72.19,72.19,72.14,72.17,19300.0,52.0793,52.0793,52.0432,52.0649,19300.0
2011-01-28 13:40:00,72.19,72.2,72.07,72.08,32800.0,52.0793,52.0865,51.9927,51.9999,32800.0
2011-01-28 13:45:00,72.09,72.18,72.09,72.16,17400.0,52.0071,52.0721,52.0071,52.0576,17400.0
2011-01-28 13:50:00,72.16,72.18,72.16,72.18,4100.0,52.0576,52.0721,52.0576,52.0721,4100.0
2011-01-28 13:55:00,72.18,72.26,72.17,72.25,18100.0,52.0721,52.1298,52.0649,52.1226,18100.0
2011-01-28 14:00:00,72.26,72.3,72.25,72.25,18200.0,52.1298,52.1586,52.1226,52.1226,18200.0
2011-01-28 14:05:00,72.24,72.26,72.16,72.17,16600.0,52.1154,52.1298,52.0576,52.0649,16600.0
2011-01-28 14:10:00,72.17,72.19,72.07,72.09,13900.0,52.0649,52.0793,51.9927,52.0071,13900.0
2011-01-28 14:15:00,72.09,72.1,72.04,72.08,13800.0,52.0071,52.0144,51.9711,51.9999,13800.0
2011-01-28 14:20:00,72.07,72.14,72.07,72.13,17900.0,51.9927,52.0432,51.9927,52.036,17900.0
2011-01-28 14:25:00,72.13,72.14,72.11,72.12,7600.0,52.036,52.0432,52.0216,52.0288,7600.0
2011-01-28 14:30:00,72.12,72.19,72.12,72.19,11300.0,52.0288,52.0793,52.0288,52.0793,11300.0
2011-01-28 14:35:00,72.19,72.24,72.13,72.13,14100.0,52.0793,52.1154,52.036,52.036,14100.0
2011-01-28 14:40:00,72.14,72.15,72.1,72.11,14100.0,52.0432,52.0504,52.0144,52.0216,14100.0
2011-01-28 14:45:00,72.11,72.16,72.09,72.1,15600.0,52.0216,52.0576,52.0071,52.0144,15600.0
2011-01-28 14:50:00,72.11,72.13,72.03,72.04,23300.0,52.0216,52.036,51.9639,51.9711,23300.0
2011-01-28 14:55:00,72.03,72.06,71.97,72.04,31300.0,51.9639,51.9855,51.9206,51.9711,31300.0
2011-01-28 15:00:00,72.04,72.06,71.99,72.02,21800.0,51.9711,51.9855,51.935,51.9566,21800.0
2011-01-28 15:05:00,72.01,72.09,72.01,72.06,51500.0,51.9494,52.0071,51.9494,51.9855,51500.0
2011-01-28 15:10:00,72.06,72.07,71.99,72.07,16400.0,51.9855,51.9927,51.935,51.9927,16400.0
2011-01-28 15:15:00,72.06,72.08,71.98,72.0,35200.0,51.9855,51.9999,51.9278,51.9422,35200.0
2011-01-28 15:20:00,71.99,72.01,71.93,71.99,32900.0,51.935,51.9494,51.8917,51.935,32900.0
2011-01-28 15:25:00,71.98,71.99,71.86,71.87,47400.0,51.9278,51.935,51.8412,51.8484,47400.0
2011-01-28 15:30:00,71.86,71.89,71.8,71.85,34900.0,51.8412,51.8629,51.7979,51.834,34900.0
2011-01-28 15:35:00,71.85,71.88,71.82,71.85,34700.0,51.834,51.8556,51.8124,51.834,34700.0
2011-01-28 15:40:00,71.85,71.86,71.75,71.83,29400.0,51.834,51.8412,51.7619,51.8196,29400.0
2011-01-28 15:45:00,71.83,71.86,71.79,71.79,41200.0,51.8196,51.8412,51.7907,51.7907,41200.0
2011-01-28 15:50:00,71.79,71.94,71.79,71.94,59900.0,51.7907,51.8989,51.7907,51.8989,59900.0
2011-01-28 15:55:00,71.93,71.96,71.84,71.93,95300.0,51.8917,51.9134,51.8268,51.8917,95300.0
2011-01-31 09:30:00,72.24,72.43,71.94,72.21,103400.0,52.1154,52.2524,51.8989,52.0937,103400.0
2011-01-31 09:35:00,72.21,72.36,72.0,72.06,45300.0,52.0937,52.2019,51.9422,51.9855,45300.0
2011-01-31 09:40:00,72.04,72.14,72.0,72.06,46500.0,51.9711,52.0432,51.9422,51.9855,46500.0
2011-01-31 09:45:00,72.05,72.1,71.96,72.01,55900.0,51.9783,52.0144,51.9134,51.9494,55900.0
2011-01-31 09:50:00,72.01,72.03,71.67,71.74,113400.0,51.9494,51.9639,51.7041,51.7546,113400.0
2011-01-31 09:55:00,71.73,71.82,71.65,71.72,20700.0,51.7474,51.8124,51.6897,51.7402,20700.0
2011-01-31 10:00:00,71.69,71.76,71.61,71.74,23200.0,51.7186,51.7691,51.6609,51.7546,23200.0
2011-01-31 10:05:00,71.77,71.98,71.77,71.95,23900.0,51.7763,51.9278,51.7763,51.9061,23900.0
2011-01-31 10:10:00,71.93,72.01,71.91,71.98,20300.0,51.8917,51.9494,51.8773,51.9278,20300.0
2011-01-31 10:15:00,71.96,71.98,71.81,71.84,29500.0,51.9134,51.9278,51.8051,51.8268,29500.0
2011-01-31 10:20:00,71.85,71.94,71.83,71.94,23400.0,51.834,51.8989,51.8196,51.8989,23400.0
2011-01-31 10:25:00,71.93,72.05,71.92,72.04,19300.0,51.8917,51.9783,51.8845,51.9711,19300.0
2011-01-31 10:30:00,72.05,72.07,72.02,72.03,27800.0,51.9783,51.9927,51.9566,51.9639,27800.0
2011-01-31 10:35:00,72.05,72.07,71.93,71.93,14000.0,51.9783,51.9927,51.8917,51.8917,14000.0
2011-01-31 10:40:00,71.93,71.93,71.85,71.87,20900.0,51.8917,51.8917,51.834,51.8484,20900.0
2011-01-31 10:45:00,71.89,71.97,71.88,71.96,14900.0,51.8629,51.9206,51.8556,51.9134,14900.0
2011-01-31 10:50:00,71.96,72.05,71.93,72.05,23800.0,51.9134,51.9783,51.8917,51.9783,23800.0
2011-01-31 10:55:00,72.05,72.08,72.02,72.04,17600.0,51.9783,51.9999,51.9566,51.9711,17600.0
2011-01-31 11:00:00,72.05,72.12,72.05,72.11,7400.0,51.9783,52.0288,51.9783,52.0216,7400.0
2011-01-31 11:05:00,72.11,72.13,72.0,72.02,20100.0,52.0216,52.036,51.9422,51.9566,20100.0
2011-01-31 11:10:00,72.0,72.05,71.96,71.96,34700.0,51.9422,51.9783,51.9134,51.9134,34700.0
2011-01-31 11:15:00,71.95,72.01,71.95,72.0,13100.0,51.9061,51.9494,51.9061,51.9422,13100.0
2011-01-31 11:20:00,72.01,72.04,71.96,71.96,8600.0,51.9494,51.9711,51.9134,51.9134,8600.0
2011-01-31 11:25:00,71.96,72.01,71.95,71.99,23700.0,51.9134,51.9494,51.9061,51.935,23700.0
2011-01-31 11:30:00,71.99,72.06,71.97,72.05,23700.0,51.935,51.9855,51.9206,51.9783,23700.0
2011-01-31 11:35:00,72.06,72.12,72.05,72.12,17900.0,51.9855,52.0288,51.9783,52.0288,17900.0
2011-01-31 11:40:00,72.1,72.11,72.05,72.07,11000.0,52.0144,52.0216,51.9783,51.9927,11000.0
2011-01-31 11:45:00,72.08,72.09,72.02,72.09,6900.0,51.9999,52.0071,51.9566,52.0071,6900.0
2011-01-31 11:50:00,72.09,72.09,72.0,72.01,8600.0,52.0071,52.0071,51.9422,51.9494,8600.0
2011-01-31 11:55:00,72.01,72.02,71.95,71.99,12300.0,51.9494,51.9566,51.9061,51.935,12300.0
2011-01-31 12:00:00,71.99,72.06,71.99,72.04,7600.0,51.935,51.9855,51.935,51.9711,7600.0
2011-01-31 12:05:00,72.06,72.14,72.01,72.04,27900.0,51.9855,52.0432,51.9494,51.9711,27900.0
2011-01-31 12:10:00,72.04,72.13,72.03,72.13,11500.0,51.9711,52.036,51.9639,52.036,11500.0
2011-01-31 12:15:00,72.12,72.18,72.09,72.18,10500.0,52.0288,52.0721,52.0071,52.0721,10500.0
2011-01-31 12:20:00,72.18,72.2,72.15,72.18,10600.0,52.0721,52.0865,52.0504,52.0721,10600.0
2011-01-31 12:25:00,72.17,72.22,72.15,72.21,12600.0,52.0649,52.1009,52.0504,52.0937,12600.0
2011-01-31 12:30:00,72.22,72.25,72.17,72.18,8500.0,52.1009,52.1226,52.0649,52.0721,8500.0
2011-01-31 12:35:00,72.19,72.22,72.14,72.14,5400.0,52.0793,52.1009,52.0432,52.0432,5400.0
2011-01-31 12:40:00,72.15,72.16,71.95,71.95,81100.0,52.0504,52.0576,51.9061,51.9061,81100.0
2011-01-31 12:45:00,71.95,71.97,71.95,71.96,6600.0,51.9061,51.9206,51.9061,51.9134,6600.0
2011-01-31 12:50:00,71.96,71.98,71.84,71.85,47100.0,51.9134,51.9278,51.8268,51.834,47100.0
2011-01-31 12:55:00,71.85,71.92,71.84,71.88,22700.0,51.834,51.8845,51.8268,51.8556,22700.0
2011-01-31 13:00:00,71.89,71.92,71.88,71.9,25700.0,51.8629,51.8845,51.8556,51.8701,25700.0
2011-01-31 13:05:00,71.9,71.95,71.9,71.94,20800.0,51.8701,51.9061,51.8701,51.8989,20800.0
2011-01-31 13:10:00,71.95,71.97,71.95,71.96,5200.0,51.9061,51.9206,51.9061,51.9134,5200.0
2011-01-31 13:15:00,71.97,72.03,71.97,72.03,8800.0,51.9206,51.9639,51.9206,51.9639,8800.0
2011-01-31 13:20:00,72.02,72.07,72.02,72.04,10700.0,51.9566,51.9927,51.9566,51.9711,10700.0
2011-01-31 13:25:00,72.04,72.12,72.04,72.12,17300.0,51.9711,52.0288,51.9711,52.0288,17300.0
2011-01-31 13:30:00,72.13,72.18,72.11,72.18,10200.0,52.036,52.0721,52.0216,52.0721,10200.0
2011-01-31 13:35:00,72.18,72.2,72.13,72.2,19400.0,52.0721,52.0865,52.036,52.0865,19400.0
2011-01-31 13:40:00,72.19,72.22,72.16,72.16,16000.0,52.0793,52.1009,52.0576,52.0576,16000.0
2011-01-31 13:45:00,72.17,72.21,72.17,72.19,13300.0,52.0649,52.0937,52.0649,52.0793,13300.0
2011-01-31 13:50:00,72.19,72.23,72.16,72.17,10300.0,52.0793,52.1081,52.0576,52.0649,10300.0
2011-01-31 13:55:00,72.17,72.17,72.15,72.15,3400.0,52.0649,52.0649,52.0504,52.0504,3400.0
2011-01-31 14:00:00,72.15,72.19,72.13,72.14,15300.0,52.0504,52.0793,52.036,52.0432,15300.0
2011-01-31 14:05:00,72.14,72.16,72.04,72.05,19800.0,52.0432,52.0576,51.9711,51.9783,19800.0
2011-01-31 14:10:00,72.05,72.05,71.96,71.96,15800.0,51.9783,51.9783,51.9134,51.9134,15800.0
2011-01-31 14:15:00,71.97,72.01,71.91,71.96,28300.0,51.9206,51.9494,51.8773,51.9134,28300.0
2011-01-31 14:20:00,71.96,71.97,71.9,71.91,18500.0,51.9134,51.9206,51.8701,51.8773,18500.0
2011-01-31 14:25:00,71.92,71.94,71.88,71.88,12800.0,51.8845,51.8989,51.8556,51.8556,12800.0
2011-01-31 14:30:00,71.87,71.87,71.81,71.83,34100.0,51.8484,51.8484,51.8051,51.8196,34100.0
2011-01-31 14:35:00,71.83,71.83,71.68,71.72,41300.0,51.8196,51.8196,51.7114,51.7402,41300.0
2011-01-31 14:40:00,71.72,71.75,71.69,71.69,28600.0,51.7402,51.7619,51.7186,51.7186,28600.0
2011-01-31 14:45:00,71.7,71.75,71.69,71.73,14500.0,51.7258,51.7619,51.7186,51.7474,14500.0
2011-01-31 14:50:00,71.72,71.77,71.66,71.76,20700.0,51.7402,51.7763,51.6969,51.7691,20700.0
2011-01-31 14:55:00,71.78,71.86,71.78,71.86,11900.0,51.7835,51.8412,51.7835,51.8412,11900.0
2011-01-31 15:00:00,71.85,71.92,71.81,71.81,24400.0,51.834,51.8845,51.8051,51.8051,24400.0
2011-01-31 15:05:00,71.82,71.83,71.78,71.79,18400.0,51.8124,51.8196,51.7835,51.7907,18400.0
2011-01-31 15:10:00,71.8,71.87,71.8,71.81,19600.0,51.7979,51.8484,51.7979,51.8051,19600.0
2011-01-31 15:15:00,71.81,71.88,71.81,71.88,23500.0,51.8051,51.8556,51.8051,51.8556,23500.0
2011-01-31 15:20:00,71.88,71.88,71.8,71.81,21600.0,51.8556,51.8556,51.7979,51.8051,21600.0
2011-01-31 15:25:00,71.81,71.85,71.78,71.82,31800.0,51.8051,51.834,51.7835,51.8124,31800.0
2011-01-31 15:30:00,71.81,71.85,71.79,71.84,21300.0,51.8051,51.834,51.7907,51.8268,21300.0
2011-01-31 15:35:00,71.85,71.87,71.82,71.82,32400.0,51.834,51.8484,51.8124,51.8124,32400.0
2011-01-31 15:40:00,71.82,71.83,71.77,71.8,62500.0,51.8124,51.8196,51.7763,51.7979,62500.0
2011-01-31 15:45:00,71.79,71.84,71.76,71.81,63600.0,51.7907,51.8268,51.7691,51.8051,63600.0
2011-01-31 15:50:00,71.81,71.82,71.79,71.8,58800.0,51.8051,51.8124,51.7907,51.7979,58800.0
2011-01-31 15:55:00,71.81,71.9,71.81,71.86,81400.0,51.8051,51.8701,51.8051,51.8412,81400.0
2011-02-01 09:30:00,72.22,72.23,72.01,72.02,34900.0,52.1009,52.1081,51.9494,51.9566,34900.0
2011-02-01 09:35:00,72.03,72.36,72.02,72.36,30000.0,51.9639,52.2019,51.9566,52.2019,30000.0
2011-02-01 09:40:00,72.3,72.34,72.24,72.26,26800.0,52.1586,52.1875,52.1154,52.1298,26800.0
2011-02-01 09:45:00,72.26,72.27,72.17,72.17,14000.0,52.1298,52.137,52.0649,52.0649,14000.0
2011-02-01 09:50:00,72.21,72.25,72.2,72.24,21400.0,52.0937,52.1226,52.0865,52.1154,21400.0
2011-02-01 09:55:00,72.25,72.31,72.22,72.23,25100.0,52.1226,52.1659,52.1009,52.1081,25100.0
2011-02-01 10:00:00,72.25,72.3,72.18,72.25,71500.0,52.1226,52.1586,52.0721,52.1226,71500.0
2011-02-01 10:05:00,72.24,72.24,72.06,72.09,22500.0,52.1154,52.1154,51.9855,52.0071,22500.0
2011-02-01 10:10:00,72.1,72.13,71.98,72.0,37600.0,52.0144,52.036,51.9278,51.9422,37600.0
2011-02-01 10:15:00,71.99,71.99,71.91,71.95,45500.0,51.935,51.935,51.8773,51.9061,45500.0
2011-02-01 10:20:00,71.95,72.05,71.95,72.01,40800.0,51.9061,51.9783,51.9061,51.9494,40800.0
2011-02-01 10:25:00,71.99,72.09,71.99,72.05,24500.0,51.935,52.0071,51.935,51.9783,24500.0
2011-02-01 10:30:00,72.05,72.05,71.99,72.0,16300.0,51.9783,51.9783,51.935,51.9422,16300.0
2011-02-01 10:35:00,72.01,72.01,71.93,71.95,61700.0,51.9494,51.9494,51.8917,51.9061,61700.0
2011-02-01 10:40:00,71.94,71.95,71.9,71.95,33600.0,51.8989,51.9061,51.8701,51.9061,33600.0
2011-02-01 10:45:00,71.95,71.96,71.9,71.91,31700.0,51.9061,51.9134,51.8701,51.8773,31700.0
2011-02-01 10:50:00,71.91,71.98,71.91,71.94,17200.0,51.8773,51.9278,51.8773,51.8989,17200.0
2011-02-01 10:55:00,71.94,71.98,71.92,71.98,19000.0,51.8989,51.9278,51.8845,51.9278,19000.0
2011-02-01 11:00:00,71.99,71.99,71.94,71.95,13000.0,51.935,51.935,51.8989,51.9061,13000.0
2011-02-01 11:05:00,71.95,71.99,71.95,71.96,12200.0,51.9061,51.935,51.9061,51.9134,12200.0
2011-02-01 11:10:00,71.95,71.97,71.94,71.96,11600.0,51.9061,51.9206,51.8989,51.9134,11600.0
2011-02-01 11:15:00,71.96,71.97,71.93,71.94,19600.0,51.9134,51.9206,51.8917,51.8989,19600.0
2011-02-01 11:20:00,71.95,71.96,71.9,71.91,20300.0,51.9061,51.9134,51.8701,51.8773,20300.0
2011-02-01 11:25:00,71.91,71.95,71.9,71.9,9300.0,51.8773,51.9061,51.8701,51.8701,9300.0
2011-02-01 11:30:00,71.92,72.02,71.92,72.02,16500.0,51.8845,51.9566,51.8845,51.9566,16500.0
2011-02-01 11:35:00,72.02,72.07,72.01,72.07,8600.0,51.9566,51.9927,51.9494,51.9927,8600.0
2011-02-01 11:40:00,72.07,72.17,72.06,72.15,10300.0,51.9927,52.0649,51.9855,52.0504,10300.0
2011-02-01 11:45:00,72.15,72.16,72.1,72.12,9200.0,52.0504,52.0576,52.0144,52.0288,9200.0
2011-02-01 11:50:00,72.12,72.18,72.12,72.18,10300.0,52.0288,52.0721,52.0288,52.0721,10300.0
2011-02-01 11:55:00,72.17,72.24,72.17,72.2,26100.0,52.0649,52.1154,52.0649,52.0865,26100.0
2011-02-01 12:00:00,72.2,72.24,72.19,72.22,28700.0,52.0865,52.1154,52.0793,52.1009,28700.0
2011-02-01 12:05:00,72.22,72.29,72.22,72.28,36100.0,52.1009,52.1514,52.1009,52.1442,36100.0
2011-02-01 12:10:00,72.28,72.3,72.27,72.3,37600.0,52.1442,52.1586,52.137,52.1586,37600.0
2011-02-01 12:15:00,72.31,72.4,72.26,72.4,24700.0,52.1659,52.2308,52.1298,52.2308,24700.0
2011-02-01 12:20:00,72.39,72.45,72.37,72.44,19600.0,52.2236,52.2669,52.2091,52.2596,19600.0
2011-02-01 12:25:00,72.44,72.47,72.43,72.46,10300.0,52.2596,52.2813,52.2524,52.2741,10300.0
2011-02-01 12:30:00,72.46,72.47,72.34,72.39,20100.0,52.2741,52.2813,52.1875,52.2236,20100.0
2011-02-01 12:35:00,72.39,72.44,72.38,72.44,10000.0,52.2236,52.2596,52.2164,52.2596,10000.0
2011-02-01 12:40:00,72.43,72.47,72.41,72.46,9900.0,52.2524,52.2813,52.238,52.2741,9900.0
2011-02-01 12:45:00,72.47,72.5,72.47,72.47,7500.0,52.2813,52.3029,52.2813,52.2813,7500.0
2011-02-01 12:50:00,72.47,72.55,72.47,72.54,12800.0,52.2813,52.339,52.2813,52.3318,12800.0
2011-02-01 12:55:00,72.54,72.55,72.52,72.55,11800.0,52.3318,52.339,52.3174,52.339,11800.0
2011-02-01 13:00:00,72.54,72.62,72.54,72.61,15600.0,52.3318,52.3895,52.3318,52.3823,15600.0
2011-02-01 13:05:00,72.61,72.63,72.59,72.61,6200.0,52.3823,52.3967,52.3679,52.3823,6200.0
2011-02-01 13:10:00,72.62,72.63,72.43,72.43,49500.0,52.3895,52.3967,52.2524,52.2524,49500.0
2011-02-01 13:15:00,72.43,72.44,72.34,72.34,15400.0,52.2524,52.2596,52.1875,52.1875,15400.0
2011-02-01 13:20:00,72.35,72.35,72.32,72.32,10300.0,52.1947,52.1947,52.1731,52.1731,10300.0
2011-02-01 13:25:00,72.32,72.33,72.31,72.32,9900.0,52.1731,52.1803,52.1659,52.1731,9900.0
2011-02-01 13:30:00,72.31,72.35,72.29,72.32,15400.0,52.1659,52.1947,52.1514,52.1731,15400.0
2011-02-01 13:35:00,72.31,72.35,72.28,72.34,8200.0,52.1659,52.1947,52.1442,52.1875,8200.0
2011-02-01 13:40:00,72.33,72.4,72.33,72.38,11500.0,52.1803,52.2308,52.1803,52.2164,11500.0
2011-02-01 13:45:00,72.38,72.4,72.36,72.4,20600.0,52.2164,52.2308,52.2019,52.2308,20600.0
2011-02-01 13:50:00,72.39,72.45,72.39,72.4,17800.0,52.2236,52.2669,52.2236,52.2308,17800.0
2011-02-01 13:55:00,72.39,72.4,72.35,72.35,21500.0,52.2236,52.2308,52.1947,52.1947,21500.0
2011-02-01 14:00:00,72.35,72.41,72.35,72.4,14900.0,52.1947,52.238,52.1947,52.2308,14900.0
2011-02-01 14:05:00,72.4,72.41,72.38,72.38,10800.0,52.2308,52.238,52.2164,52.2164,10800.0
2011-02-01 14:10:00,72.38,72.41,72.37,72.4,12300.0,52.2164,52.238,52.2091,52.2308,12300.0
2011-02-01 14:15:00,72.4,72.42,72.39,72.41,13900.0,52.2308,52.2452,52.2236,52.238,13900.0
2011-02-01 14:20:00,72.41,72.45,72.38,72.39,24300.0,52.238,52.2669,52.2164,52.2236,24300.0
2011-02-01 14:25:00,72.39,72.39,72.31,72.33,20900.0,52.2236,52.2236,52.1659,52.1803,20900.0
2011-02-01 14:30:00,72.34,72.34,72.26,72.28,16300.0,52.1875,52.1875,52.1298,52.1442,16300.0
2011-02-01 14:35:00,72.28,72.3,72.25,72.26,9200.0,52.1442,52.1586,52.1226,52.1298,9200.0
2011-02-01 14:40:00,72.26,72.31,72.26,72.28,19800.0,52.1298,52.1659,52.1298,52.1442,19800.0
2011-02-01 14:45:00,72.29,72.32,72.2,72.2,19900.0,52.1514,52.1731,52.0865,52.0865,19900.0
2011-02-01 14:50:00,72.2,72.2,72.17,72.18,11900.0,52.0865,52.0865,52.0649,52.0721,11900.0
2011-02-01 14:55:00,72.19,72.29,72.19,72.25,20600.0,52.0793,52.1514,52.0793,52.1226,20600.0
2011-02-01 15:00:00,72.26,72.29,72.23,72.24,26200.0,52.1298,52.1514,52.1081,52.1154,26200.0
2011-02-01 15:05:00,72.23,72.24,72.18,72.18,11600.0,52.1081,52.1154,52.0721,52.0721,11600.0
2011-02-01 15:10:00,72.19,72.23,72.18,72.19,19100.0,52.0793,52.1081,52.0721,52.0793,19100.0
2011-02-01 15:15:00,72.2,72.3,72.2,72.22,91100.0,52.0865,52.1586,52.0865,52.1009,91100.0
2011-02-01 15:20:00,72.22,72.28,72.19,72.26,19700.0,52.1009,52.1442,52.0793,52.1298,19700.0
2011-02-01 15:25:00,72.26,72.27,72.24,72.25,14500.0,52.1298,52.137,52.1154,52.1226,14500.0
2011-02-01 15:30:00,72.26,72.33,72.23,72.33,30200.0,52.1298,52.1803,52.1081,52.1803,30200.0
2011-02-01 15:35:00,72.32,72.35,72.26,72.3,35900.0,52.1731,52.1947,52.1298,52.1586,35900.0
2011-02-01 15:40:00,72.3,72.33,72.29,72.3,15700.0,52.1586,52.1803,52.1514,52.1586,15700.0
2011-02-01 15:45:00,72.31,72.4,72.31,72.38,34700.0,52.1659,52.2308,52.1659,52.2164,34700.0
2011-02-01 15:50:00,72.39,72.44,72.36,72.37,43500.0,52.2236,52.2596,52.2019,52.2091,43500.0
2011-02-01 15:55:00,72.37,72.43,72.36,72.43,114300.0,52.2091,52.2524,52.2019,52.2524,114300.0
2011-02-02 09:30:00,72.15,72.42,72.15,72.42,29200.0,52.0504,52.2452,52.0504,52.2452,29200.0
2011-02-02 09:35:00,72.41,72.48,72.34,72.4,37800.0,52.238,52.2885,52.1875,52.2308,37800.0
2011-02-02 09:40:00,72.4,72.42,72.18,72.21,53200.0,52.2308,52.2452,52.0721,52.0937,53200.0
2011-02-02 09:45:00,72.21,72.39,72.21,72.3,66300.0,52.0937,52.2236,52.0937,52.1586,66300.0
2011-02-02 09:50:00,72.3,72.36,72.28,72.31,36100.0,52.1586,52.2019,52.1442,52.1659,36100.0
2011-02-02 09:55:00,72.31,72.31,72.28,72.31,22900.0,52.1659,52.1659,52.1442,52.1659,22900.0
2011-02-02 10:00:00,72.31,72.32,72.18,72.2,38900.0,52.1659,52.1731,52.0721,52.0865,38900.0
2011-02-02 10:05:00,72.2,72.21,72.0,72.05,39900.0,52.0865,52.0937,51.9422,51.9783,39900.0
2011-02-02 10:10:00,72.05,72.14,72.05,72.08,46500.0,51.9783,52.0432,51.9783,51.9999,46500.0
2011-02-02 10:15:00,72.08,72.16,72.08,72.1,55400.0,51.9999,52.0576,51.9999,52.0144,55400.0
2011-02-02 10:20:00,72.09,72.19,72.09,72.15,72700.0,52.0071,52.0793,52.0071,52.0504,72700.0
2011-02-02 10:25:00,72.15,72.2,72.08,72.09,56800.0,52.0504,52.0865,51.9999,52.0071,56800.0
2011-02-02 10:30:00,72.09,72.18,72.07,72.15,58400.0,52.0071,52.0721,51.9927,52.0504,58400.0
2011-02-02 10:35:00,72.15,72.21,72.15,72.17,18400.0,52.0504,52.0937,52.0504,52.0649,18400.0
2011-02-02 10:40:00,72.16,72.16,72.06,72.08,43200.0,52.0576,52.0576,51.9855,51.9999,43200.0
2011-02-02 10:45:00,72.07,72.08,71.99,72.0,56000.0,51.9927,51.9999,51.935,51.9422,56000.0
2011-02-02 10:50:00,72.0,72.01,71.92,71.95,23700.0,51.9422,51.9494,51.8845,51.9061,23700.0
2011-02-02 10:55:00,71.95,72.01,71.91,71.91,28200.0,51.9061,51.9494,51.8773,51.8773,28200.0
2011-02-02 11:00:00,71.91,71.97,71.87,71.94,36300.0,51.8773,51.9206,51.8484,51.8989,36300.0
2011-02-02 11:05:00,71.94,71.97,71.91,71.95,28900.0,51.8989,51.9206,51.8773,51.9061,28900.0
2011-02-02 11:10:00,71.95,72.0,71.87,71.94,35000.0,51.9061,51.9422,51.8484,51.8989,35000.0
2011-02-02 11:15:00,71.94,72.03,71.92,72.02,15200.0,51.8989,51.9639,51.8845,51.9566,15200.0
2011-02-02 11:20:00,72.01,72.14,72.01,72.05,55900.0,51.9494,52.0432,51.9494,51.9783,55900.0
2011-02-02 11:25:00,72.05,72.08,71.98,71.99,62400.0,51.9783,51.9999,51.9278,51.935,62400.0
2011-02-02 11:30:00,71.99,72.05,71.98,72.03,31900.0,51.935,51.9783,51.9278,51.9639,31900.0
2011-02-02 11:35:00,72.04,72.04,71.99,71.99,38200.0,51.9711,51.9711,51.935,51.935,38200.0
2011-02-02 11:40:00,71.99,72.02,71.98,72.0,23500.0,51.935,51.9566,51.9278,51.9422,23500.0
2011-02-02 11:45:00,72.0,72.01,71.85,71.86,49700.0,51.9422,51.9494,51.834,51.8412,49700.0
2011-02-02 11:50:00,71.86,71.92,71.82,71.82,86400.0,51.8412,51.8845,51.8124,51.8124,86400.0
2011-02-02 11:55:00,71.82,71.82,71.65,71.69,38600.0,51.8124,51.8124,51.6897,51.7186,38600.0
2011-02-02 12:00:00,71.69,71.73,71.63,71.63,33600.0,51.7186,51.7474,51.6753,51.6753,33600.0
2011-02-02 12:05:00,71.63,71.63,71.52,71.52,58000.0,51.6753,51.6753,51.5959,51.5959,58000.0
2011-02-02 12:10:00,71.52,71.52,71.32,71.39,145600.0,51.5959,51.5959,51.4516,51.5021,145600.0
2011-02-02 12:15:00,71.39,71.43,71.25,71.27,83600.0,51.5021,51.531,51.4011,51.4156,83600.0
2011-02-02 12:20:00,71.27,71.28,71.23,71.26,50300.0,51.4156,51.4228,51.3867,51.4084,50300.0
2011-02-02 12:25:00,71.26,71.37,71.25,71.35,33800.0,51.4084,51.4877,51.4011,51.4733,33800.0
2011-02-02 12:30:00,71.35,71.42,71.32,71.42,19000.0,51.4733,51.5238,51.4516,51.5238,19000.0
2011-02-02 12:35:00,71.42,71.45,71.3,71.31,45300.0,51.5238,51.5454,51.4372,51.4444,45300.0
2011-02-02 12:40:00,71.31,71.32,71.27,71.28,37500.0,51.4444,51.4516,51.4156,51.4228,37500.0
2011-02-02 12:45:00,71.29,71.35,71.28,71.34,22000.0,51.43,51.4733,51.4228,51.4661,22000.0
2011-02-02 12:50:00,71.34,71.35,71.28,71.29,20700.0,51.4661,51.4733,51.4228,51.43,20700.0
2011-02-02 12:55:00,71.28,71.32,71.28,71.31,36400.0,51.4228,51.4516,51.4228,51.4444,36400.0
2011-02-02 13:00:00,71.32,71.34,71.31,71.32,35200.0,51.4516,51.4661,51.4444,51.4516,35200.0
2011-02-02 13:05:00,71.32,71.32,71.3,71.31,28500.0,51.4516,51.4516,51.4372,51.4444,28500.0
2011-02-02 13:10:00,71.31,71.31,71.27,71.28,26200.0,51.4444,51.4444,51.4156,51.4228,26200.0
2011-02-02 13:15:00,71.29,71.31,71.25,71.26,32400.0,51.43,51.4444,51.4011,51.4084,32400.0
2011-02-02 13:20:00,71.26,71.28,71.24,71.25,41700.0,51.4084,51.4228,51.3939,51.4011,41700.0
2011-02-02 13:25:00,71.25,71.26,71.15,71.15,92100.0,51.4011,51.4084,51.329,51.329,92100.0
2011-02-02 13:30:00,71.16,71.19,71.09,71.11,53400.0,51.3362,51.3579,51.2857,51.3001,53400.0
2011-02-02 13:35:00,71.11,71.16,71.1,71.13,183300.0,51.3001,51.3362,51.2929,51.3146,183300.0
2011-02-02 13:40:00,71.13,71.16,71.1,71.11,56000.0,51.3146,51.3362,51.2929,51.3001,56000.0
2011-02-02 13:45:00,71.1,71.18,71.1,71.11,49000.0,51.2929,51.3506,51.2929,51.3001,49000.0
2011-02-02 13:50:00,71.1,71.14,71.1,71.13,24000.0,51.2929,51.3218,51.2929,51.3146,24000.0
2011-02-02 13:55:00,71.14,71.21,71.1,71.1,29200.0,51.3218,51.3723,51.2929,51.2929,29200.0
2011-02-02 14:00:00,71.11,71.16,71.1,71.13,41700.0,51.3001,51.3362,51.2929,51.3146,41700.0
2011-02-02 14:05:00,71.13,71.13,71.07,71.09,30400.0,51.3146,51.3146,51.2713,51.2857,30400.0
2011-02-02 14:10:00,71.09,71.1,71.06,71.08,24200.0,51.2857,51.2929,51.2641,51.2785,24200.0
2011-02-02 14:15:00,71.08,71.11,71.06,71.08,33200.0,51.2785,51.3001,51.2641,51.2785,33200.0
2011-02-02 14:20:00,71.09,71.09,71.03,71.06,32900.0,51.2857,51.2857,51.2424,51.2641,32900.0
2011-02-02 14:25:00,71.06,71.08,71.04,71.08,31300.0,51.2641,51.2785,51.2497,51.2785,31300.0
2011-02-02 14:30:00,71.08,71.08,71.03,71.04,25700.0,51.2785,51.2785,51.2424,51.2497,25700.0
2011-02-02 14:35:00,71.05,71.08,70.97,70.99,43300.0,51.2569,51.2785,51.1992,51.2136,43300.0
2011-02-02 14:40:00,70.99,70.99,70.87,70.89,73600.0,51.2136,51.2136,51.127,51.1414,73600.0
2011-02-02 14:45:00,70.88,70.97,70.88,70.95,50700.0,51.1342,51.1992,51.1342,51.1847,50700.0
2011-02-02 14:50:00,70.95,71.0,70.91,71.0,41800.0,51.1847,51.2208,51.1559,51.2208,41800.0
2011-02-02 14:55:00,70.99,71.0,70.89,70.89,47100.0,51.2136,51.2208,51.1414,51.1414,47100.0
2011-02-02 15:00:00,70.9,70.97,70.87,70.95,59000.0,51.1487,51.1992,51.127,51.1847,59000.0
2011-02-02 15:05:00,70.95,70.98,70.88,70.88,64500.0,51.1847,51.2064,51.1342,51.1342,64500.0
2011-02-02 15:10:00,70.88,70.9,70.81,70.86,42300.0,51.1342,51.1487,51.0837,51.1198,42300.0
2011-02-02 15:15:00,70.86,70.86,70.8,70.8,74200.0,51.1198,51.1198,51.0765,51.0765,74200.0
2011-02-02 15:20:00,70.8,70.83,70.78,70.79,59100.0,51.0765,51.0982,51.0621,51.0693,59100.0
2011-02-02 15:25:00,70.78,70.79,70.67,70.69,111000.0,51.0621,51.0693,50.9827,50.9972,111000.0
2011-02-02 15:30:00,70.69,70.7,70.58,70.58,83600.0,50.9972,51.0044,50.9178,50.9178,83600.0
2011-02-02 15:35:00,70.58,70.59,70.54,70.57,88300.0,50.9178,50.925,50.8889,50.9106,88300.0
2011-02-02 15:40:00,70.57,70.72,70.57,70.7,106500.0,50.9106,51.0188,50.9106,51.0044,106500.0
2011-02-02 15:45:00,70.71,70.8,70.7,70.8,111800.0,51.0116,51.0765,51.0044,51.0765,111800.0
2011-02-02 15:50:00,70.8,70.84,70.75,70.75,167700.0,51.0765,51.1054,51.0404,51.0404,167700.0
2011-02-02 15:55:00,70.75,70.85,70.73,70.85,254800.0,51.0404,51.1126,51.026,51.1126,254800.0
2011-02-03 09:30:00,71.78,72.25,71.77,72.23,172400.0,51.7835,52.1226,51.7763,52.1081,172400.0
2011-02-03 09:35:00,72.23,72.79,72.22,72.78,162500.0,52.1081,52.5121,52.1009,52.5049,162500.0
2011-02-03 09:40:00,72.8,73.09,72.79,72.96,135900.0,52.5193,52.7286,52.5121,52.6348,135900.0
2011-02-03 09:45:00,72.97,73.34,72.96,73.23,115100.0,52.642,52.9089,52.6348,52.8296,115100.0
2011-02-03 09:50:00,73.22,73.4,73.19,73.31,81300.0,52.8223,52.9522,52.8007,52.8873,81300.0
2011-02-03 09:55:00,73.34,73.4,73.18,73.38,67100.0,52.9089,52.9522,52.7935,52.9378,67100.0
2011-02-03 10:00:00,73.37,73.68,73.3,73.57,157200.0,52.9306,53.1542,52.8801,53.0748,157200.0
2011-02-03 10:05:00,73.58,73.59,73.17,73.18,106000.0,53.0821,53.0893,52.7863,52.7935,106000.0
2011-02-03 10:10:00,73.18,73.19,72.9,73.0,107400.0,52.7935,52.8007,52.5915,52.6636,107400.0
2011-02-03 10:15:00,73.01,73.19,72.93,73.15,46600.0,52.6708,52.8007,52.6131,52.7718,46600.0
2011-02-03 10:20:00,73.17,73.27,73.17,73.18,60600.0,52.7863,52.8584,52.7863,52.7935,60600.0
2011-02-03 10:25:00,73.18,73.38,73.18,73.34,36100.0,52.7935,52.9378,52.7935,52.9089,36100.0
2011-02-03 10:30:00,73.37,73.49,73.33,73.43,61000.0,52.9306,53.0171,52.9017,52.9738,61000.0
2011-02-03 10:35:00,73.44,73.52,73.41,73.48,22300.0,52.9811,53.0388,52.9594,53.0099,22300.0
2011-02-03 10:40:00,73.49,73.5,73.4,73.4,23100.0,53.0171,53.0243,52.9522,52.9522,23100.0
2011-02-03 10:45:00,73.41,73.62,73.41,73.57,47700.0,52.9594,53.1109,52.9594,53.0748,47700.0
2011-02-03 10:50:00,73.58,73.59,73.47,73.51,19000.0,53.0821,53.0893,53.0027,53.0316,19000.0
2011-02-03 10:55:00,73.48,73.63,73.48,73.6,30700.0,53.0099,53.1181,53.0099,53.0965,30700.0
2011-02-03 11:00:00,73.58,73.73,73.57,73.7,52200.0,53.0821,53.1903,53.0748,53.1686,52200.0
2011-02-03 11:05:00,73.69,73.69,73.53,73.62,38300.0,53.1614,53.1614,53.046,53.1109,38300.0
2011-02-03 11:10:00,73.64,73.66,73.55,73.64,29100.0,53.1253,53.1398,53.0604,53.1253,29100.0
2011-02-03 11:15:00,73.64,73.75,73.64,73.68,44500.0,53.1253,53.2047,53.1253,53.1542,44500.0
2011-02-03 11:20:00,73.67,73.77,73.66,73.71,27700.0,53.147,53.2191,53.1398,53.1758,27700.0
2011-02-03 11:25:00,73.72,73.76,73.63,73.76,44500.0,53.1831,53.2119,53.1181,53.2119,44500.0
2011-02-03 11:30:00,73.77,73.93,73.74,73.92,50400.0,53.2191,53.3346,53.1975,53.3273,50400.0
2011-02-03 11:35:00,73.92,73.94,73.87,73.91,32600.0,53.3273,53.3418,53.2913,53.3201,32600.0
2011-02-03 11:40:00,73.92,73.94,73.87,73.89,19500.0,53.3273,53.3418,53.2913,53.3057,19500.0
2011-02-03 11:45:00,73.89,73.94,73.85,73.93,32200.0,53.3057,53.3418,53.2768,53.3346,32200.0
2011-02-03 11:50:00,73.93,74.0,73.91,73.99,40700.0,53.3346,53.3851,53.3201,53.3778,40700.0
2011-02-03 11:55:00,73.99,74.0,73.91,73.92,30600.0,53.3778,53.3851,53.3201,53.3273,30600.0
2011-02-03 12:00:00,73.93,74.0,73.92,73.96,31300.0,53.3346,53.3851,53.3273,53.3562,31300.0
2011-02-03 12:05:00,73.97,73.99,73.93,73.94,21800.0,53.3634,53.3778,53.3346,53.3418,21800.0
2011-02-03 12:10:00,73.95,73.99,73.9,73.92,24300.0,53.349,53.3778,53.3129,53.3273,24300.0
2011-02-03 12:15:00,73.9,73.99,73.87,73.91,34100.0,53.3129,53.3778,53.2913,53.3201,34100.0
2011-02-03 12:20:00,73.9,73.97,73.88,73.9,31500.0,53.3129,53.3634,53.2985,53.3129,31500.0
2011-02-03 12:25:00,73.9,73.95,73.89,73.89,14500.0,53.3129,53.349,53.3057,53.3057,14500.0
2011-02-03 12:30:00,73.89,73.9,73.81,73.88,17700.0,53.3057,53.3129,53.248,53.2985,17700.0
2011-02-03 12:35:00,73.87,73.88,73.82,73.83,41200.0,53.2913,53.2985,53.2552,53.2624,41200.0
2011-02-03 12:40:00,73.83,73.91,73.83,73.9,22700.0,53.2624,53.3201,53.2624,53.3129,22700.0
2011-02-03 12:45:00,73.87,73.91,73.82,73.9,23400.0,53.2913,53.3201,53.2552,53.3129,23400.0
2011-02-03 12:50:00,73.9,73.96,73.85,73.95,13800.0,53.3129,53.3562,53.2768,53.349,13800.0
2011-02-03 12:55:00,73.95,73.99,73.93,73.99,20800.0,53.349,53.3778,53.3346,53.3778,20800.0
2011-02-03 13:00:00,73.98,74.04,73.93,74.0,63500.0,53.3706,53.4139,53.3346,53.3851,63500.0
2011-02-03 13:05:00,73.99,74.0,73.89,73.93,17600.0,53.3778,53.3851,53.3057,53.3346,17600.0
2011-02-03 13:10:00,73.92,74.0,73.92,73.99,12300.0,53.3273,53.3851,53.3273,53.3778,12300.0
2011-02-03 13:15:00,73.99,73.99,73.92,73.93,15600.0,53.3778,53.3778,53.3273,53.3346,15600.0
2011-02-03 13:20:00,73.94,73.94,73.88,73.92,17800.0,53.3418,53.3418,53.2985,53.3273,17800.0
2011-02-03 13:25:00,73.93,73.93,73.84,73.9,24300.0,53.3346,53.3346,53.2696,53.3129,24300.0
2011-02-03 13:30:00,73.91,73.95,73.87,73.88,24900.0,53.3201,53.349,53.2913,53.2985,24900.0
2011-02-03 13:35:00,73.89,73.94,73.87,73.93,16500.0,53.3057,53.3418,53.2913,53.3346,16500.0
2011-02-03 13:40:00,73.92,73.92,73.82,73.84,18200.0,53.3273,53.3273,53.2552,53.2696,18200.0
2011-02-03 13:45:00,73.84,73.85,73.66,73.7,60000.0,53.2696,53.2768,53.1398,53.1686,60000.0
2011-02-03 13:50:00,73.69,73.81,73.68,73.76,25700.0,53.1614,53.248,53.1542,53.2119,25700.0
2011-02-03 13:55:00,73.76,73.76,73.72,73.73,15300.0,53.2119,53.2119,53.1831,53.1903,15300.0
2011-02-03 14:00:00,73.73,73.82,73.72,73.82,19000.0,53.1903,53.2552,53.1831,53.2552,19000.0
2011-02-03 14:05:00,73.82,73.82,73.73,73.73,19000.0,53.2552,53.2552,53.1903,53.1903,19000.0
2011-02-03 14:10:00,73.74,73.76,73.67,73.69,24700.0,53.1975,53.2119,53.147,53.1614,24700.0
2011-02-03 14:15:00,73.69,73.88,73.69,73.88,33100.0,53.1614,53.2985,53.1614,53.2985,33100.0
2011-02-03 14:20:00,73.88,73.95,73.88,73.93,26100.0,53.2985,53.349,53.2985,53.3346,26100.0
2011-02-03 14:25:00,73.93,74.0,73.93,73.99,29200.0,53.3346,53.3851,53.3346,53.3778,29200.0
2011-02-03 14:30:00,73.99,74.06,73.96,74.05,35700.0,53.3778,53.4283,53.3562,53.4211,35700.0
2011-02-03 14:35:00,74.05,74.1,74.03,74.04,32200.0,53.4211,53.4572,53.4067,53.4139,32200.0
2011-02-03 14:40:00,74.04,74.11,74.04,74.1,20900.0,53.4139,53.4644,53.4139,53.4572,20900.0
2011-02-03 14:45:00,74.09,74.1,74.05,74.06,24500.0,53.45,53.4572,53.4211,53.4283,24500.0
2011-02-03 14:50:00,74.07,74.1,74.05,74.09,24700.0,53.4356,53.4572,53.4211,53.45,24700.0
2011-02-03 14:55:00,74.09,74.12,73.98,73.98,36700.0,53.45,53.4716,53.3706,53.3706,36700.0
2011-02-03 15:00:00,74.0,74.12,74.0,74.08,43000.0,53.3851,53.4716,53.3851,53.4428,43000.0
2011-02-03 15:05:00,74.09,74.17,74.09,74.16,63400.0,53.45,53.5077,53.45,53.5005,63400.0
2011-02-03 15:10:00,74.15,74.19,74.15,74.17,25900.0,53.4933,53.5221,53.4933,53.5077,25900.0
2011-02-03 15:15:00,74.17,74.24,74.15,74.16,42500.0,53.5077,53.5582,53.4933,53.5005,42500.0
2011-02-03 15:20:00,74.15,74.21,74.11,74.13,25400.0,53.4933,53.5366,53.4644,53.4788,25400.0
2011-02-03 15:25:00,74.14,74.16,74.1,74.14,28400.0,53.4861,53.5005,53.4572,53.4861,28400.0
2011-02-03 15:30:00,74.13,74.14,74.07,74.09,27900.0,53.4788,53.4861,53.4356,53.45,27900.0
2011-02-03 15:35:00,74.08,74.13,74.08,74.12,42800.0,53.4428,53.4788,53.4428,53.4716,42800.0
2011-02-03 15:40:00,74.13,74.13,74.09,74.11,41200.0,53.4788,53.4788,53.45,53.4644,41200.0
2011-02-03 15:45:00,74.11,74.12,74.05,74.07,51700.0,53.4644,53.4716,53.4211,53.4356,51700.0
2011-02-03 15:50:00,74.06,74.1,74.01,74.06,81000.0,53.4283,53.4572,53.3923,53.4283,81000.0
2011-02-03 15:55:00,74.05,74.1,73.97,74.01,254900.0,53.4211,53.4572,53.3634,53.3923,254900.0
2011-02-04 09:30:00,74.07,74.42,74.05,74.32,91600.0,53.4356,53.688,53.4211,53.6159,91600.0
2011-02-04 09:35:00,74.34,74.34,74.11,74.11,34300.0,53.6303,53.6303,53.4644,53.4644,34300.0
2011-02-04 09:40:00,74.12,74.12,73.94,73.95,47700.0,53.4716,53.4716,53.3418,53.349,47700.0
2011-02-04 09:45:00,73.95,73.97,73.71,73.73,39500.0,53.349,53.3634,53.1758,53.1903,39500.0
2011-02-04 09:50:00,73.72,73.84,73.7,73.83,21400.0,53.1831,53.2696,53.1686,53.2624,21400.0
2011-02-04 09:55:00,73.84,73.96,73.83,73.91,32100.0,53.2696,53.3562,53.2624,53.3201,32100.0
2011-02-04 10:00:00,73.9,73.95,73.84,73.92,69500.0,53.3129,53.349,53.2696,53.3273,69500.0
2011-02-04 10:05:00,73.94,73.94,73.86,73.89,18000.0,53.3418,53.3418,53.2841,53.3057,18000.0
2011-02-04 10:10:00,73.88,73.93,73.78,73.79,47400.0,53.2985,53.3346,53.2263,53.2336,47400.0
2011-02-04 10:15:00,73.79,73.79,73.6,73.63,31800.0,53.2336,53.2336,53.0965,53.1181,31800.0
2011-02-04 10:20:00,73.63,73.73,73.63,73.68,24400.0,53.1181,53.1903,53.1181,53.1542,24400.0
2011-02-04 10:25:00,73.68,73.81,73.67,73.74,21300.0,53.1542,53.248,53.147,53.1975,21300.0
2011-02-04 10:30:00,73.73,73.78,73.69,73.75,14500.0,53.1903,53.2263,53.1614,53.2047,14500.0
2011-02-04 10:35:00,73.75,73.75,73.64,73.64,13900.0,53.2047,53.2047,53.1253,53.1253,13900.0
2011-02-04 10:40:00,73.64,73.64,73.53,73.53,17000.0,53.1253,53.1253,53.046,53.046,17000.0
2011-02-04 10:45:00,73.54,73.65,73.54,73.64,19900.0,53.0532,53.1326,53.0532,53.1253,19900.0
2011-02-04 10:50:00,73.66,73.77,73.61,73.61,30300.0,53.1398,53.2191,53.1037,53.1037,30300.0
2011-02-04 10:55:00,73.61,73.66,73.57,73.57,22900.0,53.1037,53.1398,53.0748,53.0748,22900.0
2011-02-04 11:00:00,73.56,73.57,73.5,73.5,22600.0,53.0676,53.0748,53.0243,53.0243,22600.0
2011-02-04 11:05:00,73.51,73.58,73.47,73.57,25200.0,53.0316,53.0821,53.0027,53.0748,25200.0
2011-02-04 11:10:00,73.57,73.62,73.53,73.62,19300.0,53.0748,53.1109,53.046,53.1109,19300.0
2011-02-04 11:15:00,73.64,73.65,73.59,73.64,12400.0,53.1253,53.1326,53.0893,53.1253,12400.0
2011-02-04 11:20:00,73.64,73.68,73.63,73.66,10000.0,53.1253,53.1542,53.1181,53.1398,10000.0
2011-02-04 11:25:00,73.68,73.68,73.61,73.62,14600.0,53.1542,53.1542,53.1037,53.1109,14600.0
2011-02-04 11:30:00,73.63,73.79,73.61,73.78,17000.0,53.1181,53.2336,53.1037,53.2263,17000.0
2011-02-04 11:35:00,73.79,73.84,73.79,73.84,20700.0,53.2336,53.2696,53.2336,53.2696,20700.0
2011-02-04 11:40:00,73.83,73.83,73.77,73.79,25900.0,53.2624,53.2624,53.2191,53.2336,25900.0
2011-02-04 11:45:00,73.79,73.79,73.71,73.72,21800.0,53.2336,53.2336,53.1758,53.1831,21800.0
2011-02-04 11:50:00,73.73,73.73,73.67,73.67,20700.0,53.1903,53.1903,53.147,53.147,20700.0
2011-02-04 11:55:00,73.67,73.7,73.63,73.7,10100.0,53.147,53.1686,53.1181,53.1686,10100.0
2011-02-04 12:00:00,73.7,73.79,73.69,73.77,11600.0,53.1686,53.2336,53.1614,53.2191,11600.0
2011-02-04 12:05:00,73.78,73.78,73.72,73.73,17200.0,53.2263,53.2263,53.1831,53.1903,17200.0
2011-02-04 12:10:00,73.72,73.73,73.68,73.71,22900.0,53.1831,53.1903,53.1542,53.1758,22900.0
2011-02-04 12:15:00,73.71,73.72,73.68,73.68,8700.0,53.1758,53.1831,53.1542,53.1542,8700.0
2011-02-04 12:20:00,73.67,73.69,73.67,73.67,7600.0,53.147,53.1614,53.147,53.147,7600.0
2011-02-04 12:25:00,73.68,73.69,73.65,73.66,16000.0,53.1542,53.1614,53.1326,53.1398,16000.0
2011-02-04 12:30:00,73.67,73.68,73.64,73.66,17800.0,53.147,53.1542,53.1253,53.1398,17800.0
2011-02-04 12:35:00,73.66,73.76,73.66,73.76,8100.0,53.1398,53.2119,53.1398,53.2119,8100.0
2011-02-04 12:40:00,73.77,73.84,73.76,73.84,17100.0,53.2191,53.2696,53.2119,53.2696,17100.0
2011-02-04 12:45:00,73.84,73.85,73.81,73.82,16000.0,53.2696,53.2768,53.248,53.2552,16000.0
2011-02-04 12:50:00,73.82,73.86,73.79,73.85,8200.0,53.2552,53.2841,53.2336,53.2768,8200.0
2011-02-04 12:55:00,73.85,73.86,73.81,73.82,6500.0,53.2768,53.2841,53.248,53.2552,6500.0
2011-02-04 13:00:00,73.83,73.85,73.79,73.84,11100.0,53.2624,53.2768,53.2336,53.2696,11100.0
2011-02-04 13:05:00,73.85,73.87,73.85,73.85,12900.0,53.2768,53.2913,53.2768,53.2768,12900.0
2011-02-04 13:10:00,73.85,73.87,73.8,73.85,20700.0,53.2768,53.2913,53.2408,53.2768,20700.0
2011-02-04 13:15:00,73.84,73.86,73.81,73.85,19300.0,53.2696,53.2841,53.248,53.2768,19300.0
2011-02-04 13:20:00,73.85,73.95,73.85,73.94,14400.0,53.2768,53.349,53.2768,53.3418,14400.0
2011-02-04 13:25:00,73.94,73.95,73.91,73.93,18800.0,53.3418,53.349,53.3201,53.3346,18800.0
2011-02-04 13:30:00,73.93,73.94,73.89,73.94,17400.0,53.3346,53.3418,53.3057,53.3418,17400.0
2011-02-04 13:35:00,73.94,73.97,73.92,73.92,46700.0,53.3418,53.3634,53.3273,53.3273,46700.0
2011-02-04 13:40:00,73.92,73.93,73.89,73.92,9500.0,53.3273,53.3346,53.3057,53.3273,9500.0
2011-02-04 13:45:00,73.92,73.92,73.88,73.89,8400.0,53.3273,53.3273,53.2985,53.3057,8400.0
2011-02-04 13:50:00,73.89,73.94,73.89,73.94,17400.0,53.3057,53.3418,53.3057,53.3418,17400.0
2011-02-04 13:55:00,73.94,73.99,73.94,73.98,4600.0,53.3418,53.3778,53.3418,53.3706,4600.0
2011-02-04 14:00:00,73.97,73.98,73.92,73.93,12900.0,53.3634,53.3706,53.3273,53.3346,12900.0
2011-02-04 14:05:00,73.93,73.97,73.92,73.92,9000.0,53.3346,53.3634,53.3273,53.3273,9000.0
2011-02-04 14:10:00,73.92,73.94,73.91,73.92,9300.0,53.3273,53.3418,53.3201,53.3273,9300.0
2011-02-04 14:15:00,73.93,73.98,73.92,73.98,6700.0,53.3346,53.3706,53.3273,53.3706,6700.0
2011-02-04 14:20:00,73.98,73.99,73.95,73.96,13400.0,53.3706,53.3778,53.349,53.3562,13400.0
2011-02-04 14:25:00,73.96,74.0,73.96,73.98,19900.0,53.3562,53.3851,53.3562,53.3706,19900.0
2011-02-04 14:30:00,73.98,74.07,73.98,74.07,20500.0,53.3706,53.4356,53.3706,53.4356,20500.0
2011-02-04 14:35:00,74.07,74.08,74.0,74.03,12000.0,53.4356,53.4428,53.3851,53.4067,12000.0
2011-02-04 14:40:00,74.03,74.04,73.94,73.96,20400.0,53.4067,53.4139,53.3418,53.3562,20400.0
2011-02-04 14:45:00,73.95,73.99,73.92,73.93,18300.0,53.349,53.3778,53.3273,53.3346,18300.0
2011-02-04 14:50:00,73.92,73.99,73.92,73.96,10600.0,53.3273,53.3778,53.3273,53.3562,10600.0
2011-02-04 14:55:00,73.97,73.98,73.92,73.94,13200.0,53.3634,53.3706,53.3273,53.3418,13200.0
2011-02-04 15:00:00,73.93,73.99,73.89,73.89,25400.0,53.3346,53.3778,53.3057,53.3057,25400.0
2011-02-04 15:05:00,73.9,73.93,73.86,73.92,7700.0,53.3129,53.3346,53.2841,53.3273,7700.0
2011-02-04 15:10:00,73.93,74.01,73.93,73.95,32000.0,53.3346,53.3923,53.3346,53.349,32000.0
2011-02-04 15:15:00,73.95,73.98,73.95,73.95,42300.0,53.349,53.3706,53.349,53.349,42300.0
2011-02-04 15:20:00,73.95,73.99,73.92,73.95,67200.0,53.349,53.3778,53.3273,53.349,67200.0
2011-02-04 15:25:00,73.95,74.02,73.95,74.02,13700.0,53.349,53.3995,53.349,53.3995,13700.0
2011-02-04 15:30:00,74.02,74.05,74.0,74.04,20500.0,53.3995,53.4211,53.3851,53.4139,20500.0
2011-02-04 15:35:00,74.04,74.1,73.97,74.01,33300.0,53.4139,53.4572,53.3634,53.3923,33300.0
2011-02-04 15:40:00,74.02,74.03,73.96,74.0,19200.0,53.3995,53.4067,53.3562,53.3851,19200.0
2011-02-04 15:45:00,74.01,74.07,74.0,74.07,35700.0,53.3923,53.4356,53.3851,53.4356,35700.0
2011-02-04 15:50:00,74.06,74.09,74.03,74.08,32900.0,53.4283,53.45,53.4067,53.4428,32900.0
2011-02-04 15:55:00,74.07,74.13,74.03,74.13,58500.0,53.4356,53.4788,53.4067,53.4788,58500.0
2011-02-07 09:30:00,73.86,74.03,73.63,73.65,67700.0,53.2841,53.4067,53.1181,53.1326,67700.0
2011-02-07 09:35:00,73.68,74.08,73.68,74.06,32500.0,53.1542,53.4428,53.1542,53.4283,32500.0
2011-02-07 09:40:00,74.07,74.11,73.95,73.99,10600.0,53.4356,53.4644,53.349,53.3778,10600.0
2011-02-07 09:45:00,73.99,74.13,73.95,74.07,13400.0,53.3778,53.4788,53.349,53.4356,13400.0
2011-02-07 09:50:00,74.06,74.07,73.88,73.89,10600.0,53.4283,53.4356,53.2985,53.3057,10600.0
2011-02-07 09:55:00,73.89,74.04,73.89,73.95,9800.0,53.3057,53.4139,53.3057,53.349,9800.0
2011-02-07 10:00:00,73.95,73.96,73.82,73.82,35800.0,53.349,53.3562,53.2552,53.2552,35800.0
2011-02-07 10:05:00,73.81,73.82,73.74,73.76,25600.0,53.248,53.2552,53.1975,53.2119,25600.0
2011-02-07 10:10:00,73.75,73.84,73.72,73.84,17000.0,53.2047,53.2696,53.1831,53.2696,17000.0
2011-02-07 10:15:00,73.83,73.91,73.77,73.91,11700.0,53.2624,53.3201,53.2191,53.3201,11700.0
2011-02-07 10:20:00,73.91,74.06,73.89,74.04,20600.0,53.3201,53.4283,53.3057,53.4139,20600.0
2011-02-07 10:25:00,74.05,74.09,73.95,73.95,10600.0,53.4211,53.45,53.349,53.349,10600.0
2011-02-07 10:30:00,73.94,74.0,73.94,74.0,8700.0,53.3418,53.3851,53.3418,53.3851,8700.0
2011-02-07 10:35:00,74.0,74.1,74.0,74.1,6600.0,53.3851,53.4572,53.3851,53.4572,6600.0
2011-02-07 10:40:00,74.09,74.13,74.09,74.13,11400.0,53.45,53.4788,53.45,53.4788,11400.0
2011-02-07 10:45:00,74.14,74.17,74.08,74.14,10200.0,53.4861,53.5077,53.4428,53.4861,10200.0
2011-02-07 10:50:00,74.15,74.17,74.09,74.1,11200.0,53.4933,53.5077,53.45,53.4572,11200.0
2011-02-07 10:55:00,74.08,74.08,74.02,74.04,6200.0,53.4428,53.4428,53.3995,53.4139,6200.0
2011-02-07 11:00:00,74.05,74.15,74.05,74.15,9000.0,53.4211,53.4933,53.4211,53.4933,9000.0
2011-02-07 11:05:00,74.15,74.17,74.12,74.15,10200.0,53.4933,53.5077,53.4716,53.4933,10200.0
2011-02-07 11:10:00,74.16,74.2,74.15,74.16,9000.0,53.5005,53.5293,53.4933,53.5005,9000.0
2011-02-07 11:15:00,74.15,74.17,74.11,74.16,7700.0,53.4933,53.5077,53.4644,53.5005,7700.0
2011-02-07 11:20:00,74.15,74.16,74.08,74.08,6600.0,53.4933,53.5005,53.4428,53.4428,6600.0
2011-02-07 11:25:00,74.07,74.07,74.0,74.05,20700.0,53.4356,53.4356,53.3851,53.4211,20700.0
2011-02-07 11:30:00,74.05,74.08,74.01,74.06,19100.0,53.4211,53.4428,53.3923,53.4283,19100.0
2011-02-07 11:35:00,74.06,74.09,74.06,74.06,6600.0,53.4283,53.45,53.4283,53.4283,6600.0
2011-02-07 11:40:00,74.07,74.11,74.01,74.01,15800.0,53.4356,53.4644,53.3923,53.3923,15800.0
2011-02-07 11:45:00,74.02,74.02,73.97,73.99,4200.0,53.3995,53.3995,53.3634,53.3778,4200.0
2011-02-07 11:50:00,73.99,73.99,73.9,73.9,13500.0,53.3778,53.3778,53.3129,53.3129,13500.0
2011-02-07 11:55:00,73.9,73.9,73.88,73.9,7200.0,53.3129,53.3129,53.2985,53.3129,7200.0
2011-02-07 12:00:00,73.9,73.9,73.79,73.8,35200.0,53.3129,53.3129,53.2336,53.2408,35200.0
2011-02-07 12:05:00,73.8,73.82,73.79,73.81,26200.0,53.2408,53.2552,53.2336,53.248,26200.0
2011-02-07 12:10:00,73.81,73.82,73.79,73.8,27800.0,53.248,53.2552,53.2336,53.2408,27800.0
2011-02-07 12:15:00,73.8,73.81,73.78,73.8,8100.0,53.2408,53.248,53.2263,53.2408,8100.0
2011-02-07 12:20:00,73.81,73.81,73.76,73.78,8200.0,53.248,53.248,53.2119,53.2263,8200.0
2011-02-07 12:25:00,73.78,73.79,73.73,73.75,12800.0,53.2263,53.2336,53.1903,53.2047,12800.0
2011-02-07 12:30:00,73.76,73.76,73.71,73.72,10400.0,53.2119,53.2119,53.1758,53.1831,10400.0
2011-02-07 12:35:00,73.73,73.75,73.7,73.71,5300.0,53.1903,53.2047,53.1686,53.1758,5300.0
2011-02-07 12:40:00,73.72,73.74,73.7,73.72,12600.0,53.1831,53.1975,53.1686,53.1831,12600.0
2011-02-07 12:45:00,73.74,73.8,73.73,73.79,11300.0,53.1975,53.2408,53.1903,53.2336,11300.0
2011-02-07 12:50:00,73.81,73.81,73.76,73.76,13200.0,53.248,53.248,53.2119,53.2119,13200.0
2011-02-07 12:55:00,73.77,73.78,73.75,73.75,5000.0,53.2191,53.2263,53.2047,53.2047,5000.0
2011-02-07 13:00:00,73.76,73.78,73.75,73.75,10800.0,53.2119,53.2263,53.2047,53.2047,10800.0
2011-02-07 13:05:00,73.75,73.75,73.66,73.66,32000.0,53.2047,53.2047,53.1398,53.1398,32000.0
2011-02-07 13:10:00,73.67,73.67,73.62,73.63,13200.0,53.147,53.147,53.1109,53.1181,13200.0
2011-02-07 13:15:00,73.63,73.75,73.63,73.75,17600.0,53.1181,53.2047,53.1181,53.2047,17600.0
2011-02-07 13:20:00,73.75,73.81,73.75,73.81,7400.0,53.2047,53.248,53.2047,53.248,7400.0
2011-02-07 13:25:00,73.81,73.81,73.79,73.8,4100.0,53.248,53.248,53.2336,53.2408,4100.0
2011-02-07 13:30:00,73.81,73.81,73.78,73.79,5100.0,53.248,53.248,53.2263,53.2336,5100.0
2011-02-07 13:35:00,73.8,73.82,73.76,73.77,6400.0,53.2408,53.2552,53.2119,53.2191,6400.0
2011-02-07 13:40:00,73.78,73.78,73.77,73.78,2600.0,53.2263,53.2263,53.2191,53.2263,2600.0
2011-02-07 13:45:00,73.78,73.8,73.78,73.78,2400.0,53.2263,53.2408,53.2263,53.2263,2400.0
2011-02-07 13:50:00,73.78,73.82,73.78,73.81,2600.0,53.2263,53.2552,53.2263,53.248,2600.0
2011-02-07 13:55:00,73.81,73.87,73.81,73.84,12600.0,53.248,53.2913,53.248,53.2696,12600.0
2011-02-07 14:00:00,73.84,73.84,73.81,73.82,9100.0,53.2696,53.2696,53.248,53.2552,9100.0
2011-02-07 14:05:00,73.81,73.85,73.81,73.83,14400.0,53.248,53.2768,53.248,53.2624,14400.0
2011-02-07 14:10:00,73.83,73.85,73.83,73.85,11400.0,53.2624,53.2768,53.2624,53.2768,11400.0
2011-02-07 14:15:00,73.85,73.95,73.85,73.94,21700.0,53.2768,53.349,53.2768,53.3418,21700.0
2011-02-07 14:20:00,73.95,74.03,73.94,74.02,17600.0,53.349,53.4067,53.3418,53.3995,17600.0
2011-02-07 14:25:00,74.02,74.03,74.0,74.0,4700.0,53.3995,53.4067,53.3851,53.3851,4700.0
2011-02-07 14:30:00,74.0,74.02,73.99,74.02,8000.0,53.3851,53.3995,53.3778,53.3995,8000.0
2011-02-07 14:35:00,74.02,74.03,74.01,74.02,6700.0,53.3995,53.4067,53.3923,53.3995,6700.0
2011-02-07 14:40:00,74.01,74.03,74.01,74.02,6300.0,53.3923,53.4067,53.3923,53.3995,6300.0
2011-02-07 14:45:00,74.01,74.02,73.97,73.98,12900.0,53.3923,53.3995,53.3634,53.3706,12900.0
2011-02-07 14:50:00,73.98,74.01,73.97,74.0,16700.0,53.3706,53.3923,53.3634,53.3851,16700.0
2011-02-07 14:55:00,73.99,74.0,73.92,73.96,27100.0,53.3778,53.3851,53.3273,53.3562,27100.0
2011-02-07 15:00:00,73.97,74.01,73.94,74.01,18000.0,53.3634,53.3923,53.3418,53.3923,18000.0
2011-02-07 15:05:00,74.0,74.0,73.96,74.0,10900.0,53.3851,53.3851,53.3562,53.3851,10900.0
2011-02-07 15:10:00,74.0,74.0,73.92,73.93,29300.0,53.3851,53.3851,53.3273,53.3346,29300.0
2011-02-07 15:15:00,73.93,73.98,73.92,73.94,47000.0,53.3346,53.3706,53.3273,53.3418,47000.0
2011-02-07 15:20:00,73.94,74.02,73.92,74.02,27600.0,53.3418,53.3995,53.3273,53.3995,27600.0
2011-02-07 15:25:00,74.02,74.05,74.0,74.02,21300.0,53.3995,53.4211,53.3851,53.3995,21300.0
2011-02-07 15:30:00,74.03,74.08,74.0,74.06,39700.0,53.4067,53.4428,53.3851,53.4283,39700.0
2011-02-07 15:35:00,74.06,74.22,74.05,74.07,56500.0,53.4283,53.5438,53.4211,53.4356,56500.0
2011-02-07 15:40:00,74.08,74.12,74.07,74.09,54900.0,53.4428,53.4716,53.4356,53.45,54900.0
2011-02-07 15:45:00,74.09,74.16,74.09,74.16,43200.0,53.45,53.5005,53.45,53.5005,43200.0
2011-02-07 15:50:00,74.16,74.24,74.08,74.1,156200.0,53.5005,53.5582,53.4428,53.4572,156200.0
2011-02-07 15:55:00,74.12,74.28,74.06,74.25,301600.0,53.4716,53.587,53.4283,53.5654,301600.0
2011-02-08 09:30:00,74.24,74.25,74.12,74.2,46400.0,53.5582,53.5654,53.4716,53.5293,46400.0
2011-02-08 09:35:00,74.19,74.28,74.19,74.25,35000.0,53.5221,53.587,53.5221,53.5654,35000.0
2011-02-08 09:40:00,74.25,74.4,74.21,74.36,26500.0,53.5654,53.6736,53.5366,53.6448,26500.0
2011-02-08 09:45:00,74.37,74.48,74.33,74.48,19600.0,53.652,53.7313,53.6231,53.7313,19600.0
2011-02-08 09:50:00,74.47,74.48,74.43,74.44,18400.0,53.7241,53.7313,53.6953,53.7025,18400.0
2011-02-08 09:55:00,74.43,74.44,74.35,74.4,16300.0,53.6953,53.7025,53.6375,53.6736,16300.0
2011-02-08 10:00:00,74.42,74.47,74.38,74.42,40500.0,53.688,53.7241,53.6592,53.688,40500.0
2011-02-08 10:05:00,74.41,74.42,74.29,74.3,28000.0,53.6808,53.688,53.5943,53.6015,28000.0
2011-02-08 10:10:00,74.29,74.3,74.25,74.26,21600.0,53.5943,53.6015,53.5654,53.5726,21600.0
2011-02-08 10:15:00,74.25,74.27,74.24,74.25,28500.0,53.5654,53.5798,53.5582,53.5654,28500.0
2011-02-08 10:20:00,74.25,74.35,74.23,74.33,19600.0,53.5654,53.6375,53.551,53.6231,19600.0
2011-02-08 10:25:00,74.33,74.37,74.31,74.33,19700.0,53.6231,53.652,53.6087,53.6231,19700.0
2011-02-08 10:30:00,74.32,74.49,74.29,74.48,102800.0,53.6159,53.7385,53.5943,53.7313,102800.0
2011-02-08 10:35:00,74.47,74.47,74.35,74.35,25800.0,53.7241,53.7241,53.6375,53.6375,25800.0
2011-02-08 10:40:00,74.34,74.44,74.34,74.4,13600.0,53.6303,53.7025,53.6303,53.6736,13600.0
2011-02-08 10:45:00,74.41,74.5,74.4,74.49,46400.0,53.6808,53.7458,53.6736,53.7385,46400.0
2011-02-08 10:50:00,74.49,74.49,74.4,74.43,10300.0,53.7385,53.7385,53.6736,53.6953,10300.0
2011-02-08 10:55:00,74.43,74.45,74.38,74.39,13500.0,53.6953,53.7097,53.6592,53.6664,13500.0
2011-02-08 11:00:00,74.39,74.48,74.39,74.48,24000.0,53.6664,53.7313,53.6664,53.7313,24000.0
2011-02-08 11:05:00,74.49,74.5,74.47,74.49,12100.0,53.7385,53.7458,53.7241,53.7385,12100.0
2011-02-08 11:10:00,74.49,74.63,74.49,74.57,46900.0,53.7385,53.8395,53.7385,53.7963,46900.0
2011-02-08 11:15:00,74.56,74.6,74.53,74.53,6700.0,53.789,53.8179,53.7674,53.7674,6700.0
2011-02-08 11:20:00,74.53,74.63,74.47,74.63,21800.0,53.7674,53.8395,53.7241,53.8395,21800.0
2011-02-08 11:25:00,74.62,74.62,74.59,74.62,9500.0,53.8323,53.8323,53.8107,53.8323,9500.0
2011-02-08 11:30:00,74.62,74.73,74.62,74.69,28300.0,53.8323,53.9117,53.8323,53.8828,28300.0
2011-02-08 11:35:00,74.7,74.7,74.64,74.64,10100.0,53.89,53.89,53.8468,53.8468,10100.0
2011-02-08 11:40:00,74.65,74.69,74.64,74.68,7300.0,53.854,53.8828,53.8468,53.8756,7300.0
2011-02-08 11:45:00,74.69,74.71,74.67,74.7,12700.0,53.8828,53.8973,53.8684,53.89,12700.0
2011-02-08 11:50:00,74.7,74.71,74.67,74.69,10500.0,53.89,53.8973,53.8684,53.8828,10500.0
2011-02-08 11:55:00,74.69,74.71,74.68,74.7,9900.0,53.8828,53.8973,53.8756,53.89,9900.0
2011-02-08 12:00:00,74.7,74.71,74.69,74.71,10700.0,53.89,53.8973,53.8828,53.8973,10700.0
2011-02-08 12:05:00,74.7,74.71,74.67,74.71,10100.0,53.89,53.8973,53.8684,53.8973,10100.0
2011-02-08 12:10:00,74.71,74.72,74.68,74.72,10100.0,53.8973,53.9045,53.8756,53.9045,10100.0
2011-02-08 12:15:00,74.73,74.79,74.71,74.77,34300.0,53.9117,53.955,53.8973,53.9405,34300.0
2011-02-08 12:20:00,74.76,74.77,74.73,74.77,5800.0,53.9333,53.9405,53.9117,53.9405,5800.0
2011-02-08 12:25:00,74.77,74.78,74.76,74.78,7200.0,53.9405,53.9478,53.9333,53.9478,7200.0
2011-02-08 12:30:00,74.78,74.8,74.76,74.79,28300.0,53.9478,53.9622,53.9333,53.955,28300.0
2011-02-08 12:35:00,74.78,74.79,74.73,74.74,9200.0,53.9478,53.955,53.9117,53.9189,9200.0
2011-02-08 12:40:00,74.73,74.74,74.73,74.74,5700.0,53.9117,53.9189,53.9117,53.9189,5700.0
2011-02-08 12:45:00,74.73,74.75,74.73,74.74,7100.0,53.9117,53.9261,53.9117,53.9189,7100.0
2011-02-08 12:50:00,74.74,74.75,74.73,74.74,11800.0,53.9189,53.9261,53.9117,53.9189,11800.0
2011-02-08 12:55:00,74.74,74.75,74.71,74.74,12900.0,53.9189,53.9261,53.8973,53.9189,12900.0
2011-02-08 13:00:00,74.74,74.75,74.73,74.73,9300.0,53.9189,53.9261,53.9117,53.9117,9300.0
2011-02-08 13:05:00,74.73,74.74,74.68,74.68,16300.0,53.9117,53.9189,53.8756,53.8756,16300.0
2011-02-08 13:10:00,74.68,74.69,74.67,74.68,9000.0,53.8756,53.8828,53.8684,53.8756,9000.0
2011-02-08 13:15:00,74.68,74.69,74.61,74.63,31100.0,53.8756,53.8828,53.8251,53.8395,31100.0
2011-02-08 13:20:00,74.64,74.69,74.63,74.67,16000.0,53.8468,53.8828,53.8395,53.8684,16000.0
2011-02-08 13:25:00,74.67,74.67,74.66,74.66,3500.0,53.8684,53.8684,53.8612,53.8612,3500.0
2011-02-08 13:30:00,74.67,74.69,74.64,74.68,18300.0,53.8684,53.8828,53.8468,53.8756,18300.0
2011-02-08 13:35:00,74.69,74.7,74.63,74.69,14700.0,53.8828,53.89,53.8395,53.8828,14700.0
2011-02-08 13:40:00,74.7,74.7,74.68,74.69,9500.0,53.89,53.89,53.8756,53.8828,9500.0
2011-02-08 13:45:00,74.69,74.71,74.67,74.69,12700.0,53.8828,53.8973,53.8684,53.8828,12700.0
2011-02-08 13:50:00,74.69,74.71,74.68,74.71,6600.0,53.8828,53.8973,53.8756,53.8973,6600.0
2011-02-08 13:55:00,74.7,74.71,74.69,74.69,8300.0,53.89,53.8973,53.8828,53.8828,8300.0
2011-02-08 14:00:00,74.7,74.7,74.67,74.7,12300.0,53.89,53.89,53.8684,53.89,12300.0
2011-02-08 14:05:00,74.69,74.75,74.69,74.7,24000.0,53.8828,53.9261,53.8828,53.89,24000.0
2011-02-08 14:10:00,74.71,74.75,74.68,74.74,21100.0,53.8973,53.9261,53.8756,53.9189,21100.0
2011-02-08 14:15:00,74.74,74.76,74.73,74.73,7300.0,53.9189,53.9333,53.9117,53.9117,7300.0
2011-02-08 14:20:00,74.73,74.75,74.73,74.74,11200.0,53.9117,53.9261,53.9117,53.9189,11200.0
2011-02-08 14:25:00,74.73,74.75,74.72,74.73,12200.0,53.9117,53.9261,53.9045,53.9117,12200.0
2011-02-08 14:30:00,74.73,74.75,74.7,74.7,13200.0,53.9117,53.9261,53.89,53.89,13200.0
2011-02-08 14:35:00,74.7,74.75,74.7,74.73,28600.0,53.89,53.9261,53.89,53.9117,28600.0
2011-02-08 14:40:00,74.74,74.76,74.71,74.71,11400.0,53.9189,53.9333,53.8973,53.8973,11400.0
2011-02-08 14:45:00,74.71,74.75,74.69,74.73,18800.0,53.8973,53.9261,53.8828,53.9117,18800.0
2011-02-08 14:50:00,74.73,74.75,74.7,74.71,13900.0,53.9117,53.9261,53.89,53.8973,13900.0
2011-02-08 14:55:00,74.72,74.77,74.71,74.77,20200.0,53.9045,53.9405,53.8973,53.9405,20200.0
2011-02-08 15:00:00,74.77,74.79,74.73,74.74,18900.0,53.9405,53.955,53.9117,53.9189,18900.0
2011-02-08 15:05:00,74.75,74.81,74.74,74.79,47100.0,53.9261,53.9694,53.9189,53.955,47100.0
2011-02-08 15:10:00,74.78,74.82,74.74,74.74,40000.0,53.9478,53.9766,53.9189,53.9189,40000.0
2011-02-08 15:15:00,74.74,74.76,74.73,74.75,15000.0,53.9189,53.9333,53.9117,53.9261,15000.0
2011-02-08 15:20:00,74.74,74.74,74.67,74.67,28700.0,53.9189,53.9189,53.8684,53.8684,28700.0
2011-02-08 15:25:00,74.67,74.68,74.65,74.65,24300.0,53.8684,53.8756,53.854,53.854,24300.0
2011-02-08 15:30:00,74.65,74.72,74.65,74.72,24100.0,53.854,53.9045,53.854,53.9045,24100.0
2011-02-08 15:35:00,74.72,74.73,74.71,74.72,18500.0,53.9045,53.9117,53.8973,53.9045,18500.0
2011-02-08 15:40:00,74.72,74.74,74.67,74.68,23900.0,53.9045,53.9189,53.8684,53.8756,23900.0
2011-02-08 15:45:00,74.68,74.72,74.67,74.72,26600.0,53.8756,53.9045,53.8684,53.9045,26600.0
2011-02-08 15:50:00,74.71,74.74,74.64,74.74,47400.0,53.8973,53.9189,53.8468,53.9189,47400.0
2011-02-08 15:55:00,74.74,74.8,74.65,74.8,84600.0,53.9189,53.9622,53.854,53.9622,84600.0
2011-02-09 09:30:00,74.25,74.46,74.12,74.33,49600.0,53.7125,53.8644,53.6184,53.7703,49600.0
2011-02-09 09:35:00,74.33,74.4,74.32,74.34,17500.0,53.7703,53.821,53.7631,53.7776,17500.0
2011-02-09 09:40:00,74.37,74.42,74.28,74.34,19300.0,53.7993,53.8354,53.7342,53.7776,19300.0
2011-02-09 09:45:00,74.34,74.42,74.29,74.31,14100.0,53.7776,53.8354,53.7414,53.7559,14100.0
2011-02-09 09:50:00,74.33,74.34,74.27,74.31,10100.0,53.7703,53.7776,53.7269,53.7559,10100.0
2011-02-09 09:55:00,74.3,74.48,74.28,74.48,7800.0,53.7486,53.8788,53.7342,53.8788,7800.0
2011-02-09 10:00:00,74.48,74.58,74.48,74.55,22500.0,53.8788,53.9512,53.8788,53.9295,22500.0
2011-02-09 10:05:00,74.56,74.66,74.54,74.65,34700.0,53.9367,54.0091,53.9223,54.0018,34700.0
2011-02-09 10:10:00,74.66,74.66,74.48,74.6,42300.0,54.0091,54.0091,53.8788,53.9657,42300.0
2011-02-09 10:15:00,74.6,74.65,74.4,74.46,27600.0,53.9657,54.0018,53.821,53.8644,27600.0
2011-02-09 10:20:00,74.47,74.53,74.45,74.52,13700.0,53.8716,53.915,53.8571,53.9078,13700.0
2011-02-09 10:25:00,74.53,74.65,74.51,74.59,20400.0,53.915,54.0018,53.9006,53.9584,20400.0
2011-02-09 10:30:00,74.58,74.64,74.56,74.63,11900.0,53.9512,53.9946,53.9367,53.9874,11900.0
2011-02-09 10:35:00,74.62,74.62,74.57,74.61,12300.0,53.9801,53.9801,53.944,53.9729,12300.0
2011-02-09 10:40:00,74.59,74.61,74.52,74.52,10800.0,53.9584,53.9729,53.9078,53.9078,10800.0
2011-02-09 10:45:00,74.51,74.52,74.44,74.45,8600.0,53.9006,53.9078,53.8499,53.8571,8600.0
2011-02-09 10:50:00,74.45,74.5,74.43,74.5,16800.0,53.8571,53.8933,53.8427,53.8933,16800.0
2011-02-09 10:55:00,74.51,74.55,74.49,74.53,19500.0,53.9006,53.9295,53.8861,53.915,19500.0
2011-02-09 11:00:00,74.53,74.59,74.5,74.58,8400.0,53.915,53.9584,53.8933,53.9512,8400.0
2011-02-09 11:05:00,74.58,74.59,74.53,74.59,4800.0,53.9512,53.9584,53.915,53.9584,4800.0
2011-02-09 11:10:00,74.58,74.58,74.44,74.47,18100.0,53.9512,53.9512,53.8499,53.8716,18100.0
2011-02-09 11:15:00,74.48,74.48,74.38,74.41,11600.0,53.8788,53.8788,53.8065,53.8282,11600.0
2011-02-09 11:20:00,74.4,74.43,74.35,74.42,24100.0,53.821,53.8427,53.7848,53.8354,24100.0
2011-02-09 11:25:00,74.42,74.46,74.39,74.41,12900.0,53.8354,53.8644,53.8137,53.8282,12900.0
2011-02-09 11:30:00,74.42,74.48,74.39,74.45,8900.0,53.8354,53.8788,53.8137,53.8571,8900.0
2011-02-09 11:35:00,74.45,74.46,74.4,74.41,8300.0,53.8571,53.8644,53.821,53.8282,8300.0
2011-02-09 11:40:00,74.42,74.43,74.38,74.41,12400.0,53.8354,53.8427,53.8065,53.8282,12400.0
2011-02-09 11:45:00,74.41,74.48,74.41,74.43,11800.0,53.8282,53.8788,53.8282,53.8427,11800.0
2011-02-09 11:50:00,74.42,74.42,74.39,74.4,6300.0,53.8354,53.8354,53.8137,53.821,6300.0
2011-02-09 11:55:00,74.39,74.4,74.35,74.36,14400.0,53.8137,53.821,53.7848,53.792,14400.0
2011-02-09 12:00:00,74.37,74.39,74.35,74.39,10900.0,53.7993,53.8137,53.7848,53.8137,10900.0
2011-02-09 12:05:00,74.39,74.43,74.38,74.41,15800.0,53.8137,53.8427,53.8065,53.8282,15800.0
2011-02-09 12:10:00,74.41,74.41,74.34,74.4,8500.0,53.8282,53.8282,53.7776,53.821,8500.0
2011-02-09 12:15:00,74.4,74.42,74.39,74.41,12600.0,53.821,53.8354,53.8137,53.8282,12600.0
2011-02-09 12:20:00,74.41,74.41,74.35,74.35,30800.0,53.8282,53.8282,53.7848,53.7848,30800.0
2011-02-09 12:25:00,74.35,74.38,74.35,74.38,5600.0,53.7848,53.8065,53.7848,53.8065,5600.0
2011-02-09 12:30:00,74.38,74.39,74.36,74.38,8000.0,53.8065,53.8137,53.792,53.8065,8000.0
2011-02-09 12:35:00,74.39,74.5,74.38,74.48,12500.0,53.8137,53.8933,53.8065,53.8788,12500.0
2011-02-09 12:40:00,74.47,74.49,74.46,74.48,20200.0,53.8716,53.8861,53.8644,53.8788,20200.0
2011-02-09 12:45:00,74.49,74.49,74.46,74.47,8300.0,53.8861,53.8861,53.8644,53.8716,8300.0
2011-02-09 12:50:00,74.48,74.57,74.46,74.57,45000.0,53.8788,53.944,53.8644,53.944,45000.0
2011-02-09 12:55:00,74.58,74.61,74.56,74.56,13000.0,53.9512,53.9729,53.9367,53.9367,13000.0
2011-02-09 13:00:00,74.56,74.61,74.56,74.6,8600.0,53.9367,53.9729,53.9367,53.9657,8600.0
2011-02-09 13:05:00,74.6,74.72,74.6,74.71,39400.0,53.9657,54.0525,53.9657,54.0452,39400.0
2011-02-09 13:10:00,74.71,74.74,74.7,74.72,17300.0,54.0452,54.0669,54.038,54.0525,17300.0
2011-02-09 13:15:00,74.72,74.76,74.7,74.73,19600.0,54.0525,54.0814,54.038,54.0597,19600.0
2011-02-09 13:20:00,74.73,74.75,74.73,74.75,9700.0,54.0597,54.0742,54.0597,54.0742,9700.0
2011-02-09 13:25:00,74.75,74.77,74.72,74.73,14900.0,54.0742,54.0886,54.0525,54.0597,14900.0
2011-02-09 13:30:00,74.73,74.73,74.69,74.7,9400.0,54.0597,54.0597,54.0308,54.038,9400.0
2011-02-09 13:35:00,74.7,74.71,74.69,74.7,8900.0,54.038,54.0452,54.0308,54.038,8900.0
2011-02-09 13:40:00,74.7,74.7,74.66,74.67,14300.0,54.038,54.038,54.0091,54.0163,14300.0
2011-02-09 13:45:00,74.67,74.68,74.62,74.67,12000.0,54.0163,54.0235,53.9801,54.0163,12000.0
2011-02-09 13:50:00,74.68,74.68,74.67,74.68,4300.0,54.0235,54.0235,54.0163,54.0235,4300.0
2011-02-09 13:55:00,74.68,74.68,74.63,74.63,15900.0,54.0235,54.0235,53.9874,53.9874,15900.0
2011-02-09 14:00:00,74.63,74.63,74.51,74.51,33300.0,53.9874,53.9874,53.9006,53.9006,33300.0
2011-02-09 14:05:00,74.51,74.52,74.44,74.49,30300.0,53.9006,53.9078,53.8499,53.8861,30300.0
2011-02-09 14:10:00,74.48,74.5,74.47,74.48,28100.0,53.8788,53.8933,53.8716,53.8788,28100.0
2011-02-09 14:15:00,74.48,74.48,74.4,74.42,32800.0,53.8788,53.8788,53.821,53.8354,32800.0
2011-02-09 14:20:00,74.41,74.41,74.36,74.37,17900.0,53.8282,53.8282,53.792,53.7993,17900.0
2011-02-09 14:25:00,74.36,74.4,74.35,74.4,14200.0,53.792,53.821,53.7848,53.821,14200.0
2011-02-09 14:30:00,74.4,74.4,74.32,74.34,15000.0,53.821,53.821,53.7631,53.7776,15000.0
2011-02-09 14:35:00,74.34,74.35,74.25,74.25,14300.0,53.7776,53.7848,53.7125,53.7125,14300.0
2011-02-09 14:40:00,74.25,74.35,74.24,74.31,33200.0,53.7125,53.7848,53.7052,53.7559,33200.0
2011-02-09 14:45:00,74.3,74.31,74.28,74.3,11800.0,53.7486,53.7559,53.7342,53.7486,11800.0
2011-02-09 14:50:00,74.3,74.32,74.25,74.3,23200.0,53.7486,53.7631,53.7125,53.7486,23200.0
2011-02-09 14:55:00,74.29,74.34,74.27,74.32,16500.0,53.7414,53.7776,53.7269,53.7631,16500.0
2011-02-09 15:00:00,74.33,74.39,74.33,74.39,10100.0,53.7703,53.8137,53.7703,53.8137,10100.0
2011-02-09 15:05:00,74.38,74.39,74.36,74.37,8000.0,53.8065,53.8137,53.792,53.7993,8000.0
2011-02-09 15:10:00,74.37,74.39,74.35,74.38,29900.0,53.7993,53.8137,53.7848,53.8065,29900.0
2011-02-09 15:15:00,74.37,74.38,74.34,74.36,12600.0,53.7993,53.8065,53.7776,53.792,12600.0
2011-02-09 15:20:00,74.36,74.4,74.35,74.39,13900.0,53.792,53.821,53.7848,53.8137,13900.0
2011-02-09 15:25:00,74.39,74.43,74.36,74.43,15700.0,53.8137,53.8427,53.792,53.8427,15700.0
2011-02-09 15:30:00,74.42,74.44,74.39,74.4,26200.0,53.8354,53.8499,53.8137,53.821,26200.0
2011-02-09 15:35:00,74.41,74.43,74.41,74.43,11100.0,53.8282,53.8427,53.8282,53.8427,11100.0
2011-02-09 15:40:00,74.42,74.44,74.41,74.43,14300.0,53.8354,53.8499,53.8282,53.8427,14300.0
2011-02-09 15:45:00,74.44,74.46,74.42,74.43,24200.0,53.8499,53.8644,53.8354,53.8427,24200.0
2011-02-09 15:50:00,74.44,74.59,74.44,74.58,87300.0,53.8499,53.9584,53.8499,53.9512,87300.0
2011-02-09 15:55:00,74.58,74.68,74.55,74.67,82300.0,53.9512,54.0235,53.9295,54.0163,82300.0
2011-02-10 09:30:00,74.44,74.65,74.31,74.5,56800.0,53.8499,54.0018,53.7559,53.8933,56800.0
2011-02-10 09:35:00,74.51,74.55,74.28,74.45,19000.0,53.9006,53.9295,53.7342,53.8571,19000.0
2011-02-10 09:40:00,74.45,74.47,74.28,74.28,17100.0,53.8571,53.8716,53.7342,53.7342,17100.0
2011-02-10 09:45:00,74.3,74.3,74.04,74.07,44400.0,53.7486,53.7486,53.5606,53.5823,44400.0
2011-02-10 09:50:00,74.06,74.08,73.96,74.0,39800.0,53.575,53.5895,53.5027,53.5316,39800.0
2011-02-10 09:55:00,73.99,74.03,73.96,74.03,17000.0,53.5244,53.5533,53.5027,53.5533,17000.0
2011-02-10 10:00:00,74.02,74.06,73.94,74.05,29900.0,53.5461,53.575,53.4882,53.5678,29900.0
2011-02-10 10:05:00,74.05,74.25,73.96,74.22,37900.0,53.5678,53.7125,53.5027,53.6908,37900.0
2011-02-10 10:10:00,74.21,74.31,74.2,74.3,50700.0,53.6835,53.7559,53.6763,53.7486,50700.0
2011-02-10 10:15:00,74.28,74.32,74.24,74.24,32100.0,53.7342,53.7631,53.7052,53.7052,32100.0
2011-02-10 10:20:00,74.25,74.27,74.16,74.17,18400.0,53.7125,53.7269,53.6474,53.6546,18400.0
2011-02-10 10:25:00,74.16,74.27,74.12,74.27,38800.0,53.6474,53.7269,53.6184,53.7269,38800.0
2011-02-10 10:30:00,74.28,74.29,74.18,74.26,25800.0,53.7342,53.7414,53.6618,53.7197,25800.0
2011-02-10 10:35:00,74.26,74.33,74.23,74.23,29000.0,53.7197,53.7703,53.698,53.698,29000.0
2011-02-10 10:40:00,74.22,74.23,74.05,74.05,18700.0,53.6908,53.698,53.5678,53.5678,18700.0
2011-02-10 10:45:00,74.05,74.21,74.05,74.1,17700.0,53.5678,53.6835,53.5678,53.604,17700.0
2011-02-10 10:50:00,74.11,74.11,74.02,74.04,18800.0,53.6112,53.6112,53.5461,53.5606,18800.0
2011-02-10 10:55:00,74.04,74.07,74.0,74.06,15500.0,53.5606,53.5823,53.5316,53.575,15500.0
2011-02-10 11:00:00,74.05,74.13,74.03,74.08,11500.0,53.5678,53.6257,53.5533,53.5895,11500.0
2011-02-10 11:05:00,74.08,74.1,74.04,74.07,14100.0,53.5895,53.604,53.5606,53.5823,14100.0
2011-02-10 11:10:00,74.08,74.08,74.01,74.03,14800.0,53.5895,53.5895,53.5389,53.5533,14800.0
2011-02-10 11:15:00,74.04,74.19,74.04,74.1,25100.0,53.5606,53.6691,53.5606,53.604,25100.0
2011-02-10 11:20:00,74.1,74.18,74.1,74.17,11000.0,53.604,53.6618,53.604,53.6546,11000.0
2011-02-10 11:25:00,74.17,74.19,74.13,74.19,14500.0,53.6546,53.6691,53.6257,53.6691,14500.0
2011-02-10 11:30:00,74.19,74.22,74.18,74.2,20000.0,53.6691,53.6908,53.6618,53.6763,20000.0
2011-02-10 11:35:00,74.2,74.36,74.2,74.36,16500.0,53.6763,53.792,53.6763,53.792,16500.0
2011-02-10 11:40:00,74.38,74.4,74.34,74.35,21000.0,53.8065,53.821,53.7776,53.7848,21000.0
2011-02-10 11:45:00,74.36,74.54,74.35,74.5,23500.0,53.792,53.9223,53.7848,53.8933,23500.0
2011-02-10 11:50:00,74.51,74.52,74.43,74.43,9600.0,53.9006,53.9078,53.8427,53.8427,9600.0
2011-02-10 11:55:00,74.42,74.46,74.4,74.42,8700.0,53.8354,53.8644,53.821,53.8354,8700.0
2011-02-10 12:00:00,74.42,74.42,74.37,74.38,5100.0,53.8354,53.8354,53.7993,53.8065,5100.0
2011-02-10 12:05:00,74.37,74.39,74.37,74.38,4000.0,53.7993,53.8137,53.7993,53.8065,4000.0
2011-02-10 12:10:00,74.38,74.45,74.37,74.41,9200.0,53.8065,53.8571,53.7993,53.8282,9200.0
2011-02-10 12:15:00,74.4,74.48,74.35,74.48,8800.0,53.821,53.8788,53.7848,53.8788,8800.0
2011-02-10 12:20:00,74.47,74.48,74.44,74.46,3800.0,53.8716,53.8788,53.8499,53.8644,3800.0
2011-02-10 12:25:00,74.45,74.45,74.41,74.42,8800.0,53.8571,53.8571,53.8282,53.8354,8800.0
2011-02-10 12:30:00,74.41,74.51,74.41,74.45,17000.0,53.8282,53.9006,53.8282,53.8571,17000.0
2011-02-10 12:35:00,74.44,74.45,74.37,74.38,10500.0,53.8499,53.8571,53.7993,53.8065,10500.0
2011-02-10 12:40:00,74.38,74.39,74.35,74.35,8100.0,53.8065,53.8137,53.7848,53.7848,8100.0
2011-02-10 12:45:00,74.36,74.39,74.31,74.32,23100.0,53.792,53.8137,53.7559,53.7631,23100.0
2011-02-10 12:50:00,74.33,74.41,74.33,74.4,14900.0,53.7703,53.8282,53.7703,53.821,14900.0
2011-02-10 12:55:00,74.4,74.4,74.33,74.36,10400.0,53.821,53.821,53.7703,53.792,10400.0
2011-02-10 13:00:00,74.36,74.38,74.33,74.34,19300.0,53.792,53.8065,53.7703,53.7776,19300.0
2011-02-10 13:05:00,74.34,74.34,74.23,74.24,34800.0,53.7776,53.7776,53.698,53.7052,34800.0
2011-02-10 13:10:00,74.24,74.3,74.24,74.28,18600.0,53.7052,53.7486,53.7052,53.7342,18600.0
2011-02-10 13:15:00,74.28,74.38,74.27,74.38,9000.0,53.7342,53.8065,53.7269,53.8065,9000.0
2011-02-10 13:20:00,74.39,74.42,74.39,74.42,5800.0,53.8137,53.8354,53.8137,53.8354,5800.0
2011-02-10 13:25:00,74.42,74.42,74.28,74.28,25400.0,53.8354,53.8354,53.7342,53.7342,25400.0
2011-02-10 13:30:00,74.28,74.32,74.28,74.28,12500.0,53.7342,53.7631,53.7342,53.7342,12500.0
2011-02-10 13:35:00,74.28,74.33,74.28,74.33,13900.0,53.7342,53.7703,53.7342,53.7703,13900.0
2011-02-10 13:40:00,74.33,74.5,74.28,74.38,45000.0,53.7703,53.8933,53.7342,53.8065,45000.0
2011-02-10 13:45:00,74.38,74.45,74.36,74.45,11100.0,53.8065,53.8571,53.792,53.8571,11100.0
2011-02-10 13:50:00,74.44,74.44,74.38,74.39,12100.0,53.8499,53.8499,53.8065,53.8137,12100.0
2011-02-10 13:55:00,74.39,74.44,74.38,74.39,7000.0,53.8137,53.8499,53.8065,53.8137,7000.0
2011-02-10 14:00:00,74.39,74.41,74.37,74.4,40700.0,53.8137,53.8282,53.7993,53.821,40700.0
2011-02-10 14:05:00,74.4,74.49,74.39,74.45,25600.0,53.821,53.8861,53.8137,53.8571,25600.0
2011-02-10 14:10:00,74.45,74.45,74.43,74.45,7000.0,53.8571,53.8571,53.8427,53.8571,7000.0
2011-02-10 14:15:00,74.44,74.46,74.43,74.44,15500.0,53.8499,53.8644,53.8427,53.8499,15500.0
2011-02-10 14:20:00,74.43,74.47,74.42,74.43,23100.0,53.8427,53.8716,53.8354,53.8427,23100.0
2011-02-10 14:25:00,74.44,74.45,74.36,74.36,12900.0,53.8499,53.8571,53.792,53.792,12900.0
2011-02-10 14:30:00,74.36,74.4,74.36,74.4,7600.0,53.792,53.821,53.792,53.821,7600.0
2011-02-10 14:35:00,74.39,74.4,74.35,74.39,14400.0,53.8137,53.821,53.7848,53.8137,14400.0
2011-02-10 14:40:00,74.39,74.39,74.32,74.32,10800.0,53.8137,53.8137,53.7631,53.7631,10800.0
2011-02-10 14:45:00,74.32,74.32,74.29,74.3,13000.0,53.7631,53.7631,53.7414,53.7486,13000.0
2011-02-10 14:50:00,74.29,74.3,74.24,74.25,13100.0,53.7414,53.7486,53.7052,53.7125,13100.0
2011-02-10 14:55:00,74.24,74.3,74.24,74.28,6400.0,53.7052,53.7486,53.7052,53.7342,6400.0
2011-02-10 15:00:00,74.29,74.29,74.25,74.27,9700.0,53.7414,53.7414,53.7125,53.7269,9700.0
2011-02-10 15:05:00,74.27,74.27,74.24,74.25,8500.0,53.7269,53.7269,53.7052,53.7125,8500.0
2011-02-10 15:10:00,74.25,74.29,74.22,74.28,13800.0,53.7125,53.7414,53.6908,53.7342,13800.0
2011-02-10 15:15:00,74.28,74.31,74.27,74.28,12800.0,53.7342,53.7559,53.7269,53.7342,12800.0
2011-02-10 15:20:00,74.28,74.31,74.26,74.31,9700.0,53.7342,53.7559,53.7197,53.7559,9700.0
2011-02-10 15:25:00,74.32,74.35,74.31,74.35,18100.0,53.7631,53.7848,53.7559,53.7848,18100.0
2011-02-10 15:30:00,74.35,74.38,74.34,74.36,16800.0,53.7848,53.8065,53.7776,53.792,16800.0
2011-02-10 15:35:00,74.36,74.37,74.3,74.32,20900.0,53.792,53.7993,53.7486,53.7631,20900.0
2011-02-10 15:40:00,74.32,74.34,74.3,74.34,14200.0,53.7631,53.7776,53.7486,53.7776,14200.0
2011-02-10 15:45:00,74.34,74.53,74.34,74.53,49900.0,53.7776,53.915,53.7776,53.915,49900.0
2011-02-10 15:50:00,74.53,74.58,74.3,74.37,162200.0,53.915,53.9512,53.7486,53.7993,162200.0
2011-02-10 15:55:00,74.38,74.59,74.36,74.5,161600.0,53.8065,53.9584,53.792,53.8933,161600.0
2011-02-11 09:30:00,74.06,74.4,74.06,74.36,55700.0,53.575,53.821,53.575,53.792,55700.0
2011-02-11 09:35:00,74.39,74.52,74.37,74.37,25100.0,53.8137,53.9078,53.7993,53.7993,25100.0
2011-02-11 09:40:00,74.37,74.38,74.29,74.29,16200.0,53.7993,53.8065,53.7414,53.7414,16200.0
2011-02-11 09:45:00,74.31,74.4,74.3,74.4,12800.0,53.7559,53.821,53.7486,53.821,12800.0
2011-02-11 09:50:00,74.4,74.45,74.37,74.42,17000.0,53.821,53.8571,53.7993,53.8354,17000.0
2011-02-11 09:55:00,74.41,74.47,74.39,74.44,20500.0,53.8282,53.8716,53.8137,53.8499,20500.0
2011-02-11 10:00:00,74.44,74.55,74.43,74.54,38200.0,53.8499,53.9295,53.8427,53.9223,38200.0
2011-02-11 10:05:00,74.55,74.7,74.52,74.68,56200.0,53.9295,54.038,53.9078,54.0235,56200.0
2011-02-11 10:10:00,74.69,74.7,74.51,74.51,17500.0,54.0308,54.038,53.9006,53.9006,17500.0
2011-02-11 10:15:00,74.52,74.54,74.48,74.48,11200.0,53.9078,53.9223,53.8788,53.8788,11200.0
2011-02-11 10:20:00,74.49,74.52,74.45,74.51,30400.0,53.8861,53.9078,53.8571,53.9006,30400.0
2011-02-11 10:25:00,74.5,74.55,74.46,74.54,9000.0,53.8933,53.9295,53.8644,53.9223,9000.0
2011-02-11 10:30:00,74.54,74.64,74.53,74.63,10400.0,53.9223,53.9946,53.915,53.9874,10400.0
2011-02-11 10:35:00,74.62,74.69,74.6,74.68,14300.0,53.9801,54.0308,53.9657,54.0235,14300.0
2011-02-11 10:40:00,74.69,74.69,74.57,74.57,17400.0,54.0308,54.0308,53.944,53.944,17400.0
2011-02-11 10:45:00,74.56,74.61,74.51,74.58,42100.0,53.9367,53.9729,53.9006,53.9512,42100.0
2011-02-11 10:50:00,74.58,74.62,74.54,74.61,13200.0,53.9512,53.9801,53.9223,53.9729,13200.0
2011-02-11 10:55:00,74.62,74.7,74.59,74.62,7000.0,53.9801,54.038,53.9584,53.9801,7000.0
2011-02-11 11:00:00,74.62,74.75,74.57,74.74,22400.0,53.9801,54.0742,53.944,54.0669,22400.0
2011-02-11 11:05:00,74.73,74.79,74.63,74.69,18000.0,54.0597,54.1031,53.9874,54.0308,18000.0
2011-02-11 11:10:00,74.7,74.7,74.51,74.56,7000.0,54.038,54.038,53.9006,53.9367,7000.0
2011-02-11 11:15:00,74.55,74.57,74.5,74.55,6100.0,53.9295,53.944,53.8933,53.9295,6100.0
2011-02-11 11:20:00,74.52,74.65,74.52,74.65,8200.0,53.9078,54.0018,53.9078,54.0018,8200.0
2011-02-11 11:25:00,74.64,74.66,74.58,74.59,7500.0,53.9946,54.0091,53.9512,53.9584,7500.0
2011-02-11 11:30:00,74.63,74.63,74.53,74.54,5600.0,53.9874,53.9874,53.915,53.9223,5600.0
2011-02-11 11:35:00,74.54,74.54,74.51,74.54,5400.0,53.9223,53.9223,53.9006,53.9223,5400.0
2011-02-11 11:40:00,74.53,74.55,74.52,74.52,5200.0,53.915,53.9295,53.9078,53.9078,5200.0
2011-02-11 11:45:00,74.53,74.55,74.51,74.55,6400.0,53.915,53.9295,53.9006,53.9295,6400.0
2011-02-11 11:50:00,74.55,74.59,74.45,74.49,45500.0,53.9295,53.9584,53.8571,53.8861,45500.0
2011-02-11 11:55:00,74.5,74.53,74.41,74.41,22300.0,53.8933,53.915,53.8282,53.8282,22300.0
2011-02-11 12:00:00,74.41,74.45,74.38,74.45,6800.0,53.8282,53.8571,53.8065,53.8571,6800.0
2011-02-11 12:05:00,74.47,74.53,74.47,74.52,5200.0,53.8716,53.915,53.8716,53.9078,5200.0
2011-02-11 12:10:00,74.49,74.49,74.41,74.41,6000.0,53.8861,53.8861,53.8282,53.8282,6000.0
2011-02-11 12:15:00,74.41,74.43,74.38,74.39,3300.0,53.8282,53.8427,53.8065,53.8137,3300.0
2011-02-11 12:20:00,74.38,74.43,74.37,74.37,7800.0,53.8065,53.8427,53.7993,53.7993,7800.0
2011-02-11 12:25:00,74.38,74.48,74.38,74.42,5100.0,53.8065,53.8788,53.8065,53.8354,5100.0
2011-02-11 12:30:00,74.44,74.49,74.43,74.47,7200.0,53.8499,53.8861,53.8427,53.8716,7200.0
2011-02-11 12:35:00,74.47,74.48,74.45,74.46,3600.0,53.8716,53.8788,53.8571,53.8644,3600.0
2011-02-11 12:40:00,74.45,74.49,74.45,74.49,9600.0,53.8571,53.8861,53.8571,53.8861,9600.0
2011-02-11 12:45:00,74.49,74.49,74.43,74.49,6600.0,53.8861,53.8861,53.8427,53.8861,6600.0
2011-02-11 12:50:00,74.49,74.49,74.46,74.48,6300.0,53.8861,53.8861,53.8644,53.8788,6300.0
2011-02-11 12:55:00,74.49,74.49,74.47,74.49,7200.0,53.8861,53.8861,53.8716,53.8861,7200.0
2011-02-11 13:00:00,74.49,74.5,74.47,74.48,5300.0,53.8861,53.8933,53.8716,53.8788,5300.0
2011-02-11 13:05:00,74.49,74.5,74.48,74.5,14600.0,53.8861,53.8933,53.8788,53.8933,14600.0
2011-02-11 13:10:00,74.49,74.5,74.49,74.5,8900.0,53.8861,53.8933,53.8861,53.8933,8900.0
2011-02-11 13:15:00,74.49,74.5,74.49,74.49,13400.0,53.8861,53.8933,53.8861,53.8861,13400.0
2011-02-11 13:20:00,74.49,74.5,74.48,74.5,14900.0,53.8861,53.8933,53.8788,53.8933,14900.0
2011-02-11 13:25:00,74.5,74.5,74.48,74.48,11100.0,53.8933,53.8933,53.8788,53.8788,11100.0
2011-02-11 13:30:00,74.49,74.5,74.49,74.5,9100.0,53.8861,53.8933,53.8861,53.8933,9100.0
2011-02-11 13:35:00,74.5,74.5,74.48,74.5,19800.0,53.8933,53.8933,53.8788,53.8933,19800.0
2011-02-11 13:40:00,74.5,74.5,74.47,74.49,18700.0,53.8933,53.8933,53.8716,53.8861,18700.0
2011-02-11 13:45:00,74.49,74.5,74.47,74.48,15100.0,53.8861,53.8933,53.8716,53.8788,15100.0
2011-02-11 13:50:00,74.49,74.5,74.48,74.49,7100.0,53.8861,53.8933,53.8788,53.8861,7100.0
2011-02-11 13:55:00,74.49,74.5,74.49,74.49,11700.0,53.8861,53.8933,53.8861,53.8861,11700.0
2011-02-11 14:00:00,74.5,74.5,74.49,74.5,48200.0,53.8933,53.8933,53.8861,53.8933,48200.0
2011-02-11 14:05:00,74.5,74.52,74.49,74.5,35800.0,53.8933,53.9078,53.8861,53.8933,35800.0
2011-02-11 14:10:00,74.5,74.53,74.49,74.49,10800.0,53.8933,53.915,53.8861,53.8861,10800.0
2011-02-11 14:15:00,74.5,74.5,74.47,74.5,8900.0,53.8933,53.8933,53.8716,53.8933,8900.0
2011-02-11 14:20:00,74.5,74.5,74.48,74.49,20900.0,53.8933,53.8933,53.8788,53.8861,20900.0
2011-02-11 14:25:00,74.49,74.58,74.49,74.56,17500.0,53.8861,53.9512,53.8861,53.9367,17500.0
2011-02-11 14:30:00,74.56,74.67,74.56,74.65,7400.0,53.9367,54.0163,53.9367,54.0018,7400.0
2011-02-11 14:35:00,74.66,74.72,74.66,74.72,8400.0,54.0091,54.0525,54.0091,54.0525,8400.0
2011-02-11 14:40:00,74.72,74.72,74.65,74.65,34600.0,54.0525,54.0525,54.0018,54.0018,34600.0
2011-02-11 14:45:00,74.67,74.73,74.67,74.73,7900.0,54.0163,54.0597,54.0163,54.0597,7900.0
2011-02-11 14:50:00,74.73,74.73,74.69,74.73,11600.0,54.0597,54.0597,54.0308,54.0597,11600.0
2011-02-11 14:55:00,74.72,74.75,74.69,74.73,20600.0,54.0525,54.0742,54.0308,54.0597,20600.0
2011-02-11 15:00:00,74.73,74.74,74.72,74.72,10200.0,54.0597,54.0669,54.0525,54.0525,10200.0
2011-02-11 15:05:00,74.72,74.75,74.7,74.75,19300.0,54.0525,54.0742,54.038,54.0742,19300.0
2011-02-11 15:10:00,74.75,74.8,74.75,74.77,14400.0,54.0742,54.1103,54.0742,54.0886,14400.0
2011-02-11 15:15:00,74.78,74.81,74.76,74.81,14800.0,54.0959,54.1176,54.0814,54.1176,14800.0
2011-02-11 15:20:00,74.81,74.89,74.81,74.87,18300.0,54.1176,54.1754,54.1176,54.161,18300.0
2011-02-11 15:25:00,74.87,74.89,74.86,74.86,14100.0,54.161,54.1754,54.1537,54.1537,14100.0
2011-02-11 15:30:00,74.86,74.9,74.84,74.85,49000.0,54.1537,54.1827,54.1393,54.1465,49000.0
2011-02-11 15:35:00,74.86,74.89,74.84,74.87,44200.0,54.1537,54.1754,54.1393,54.161,44200.0
2011-02-11 15:40:00,74.86,74.94,74.86,74.94,34100.0,54.1537,54.2116,54.1537,54.2116,34100.0
2011-02-11 15:45:00,74.94,74.94,74.88,74.92,41200.0,54.2116,54.2116,54.1682,54.1971,41200.0
2011-02-11 15:50:00,74.92,74.96,74.9,74.96,59500.0,54.1971,54.2261,54.1827,54.2261,59500.0
2011-02-11 15:55:00,74.95,75.06,74.95,75.04,163200.0,54.2188,54.2984,54.2188,54.284,163200.0
2011-02-14 09:30:00,75.05,75.11,74.83,74.91,47800.0,54.2912,54.3346,54.132,54.1899,47800.0
2011-02-14 09:35:00,74.91,74.91,74.65,74.7,40800.0,54.1899,54.1899,54.0018,54.038,40800.0
2011-02-14 09:40:00,74.67,74.67,74.54,74.57,26000.0,54.0163,54.0163,53.9223,53.944,26000.0
2011-02-14 09:45:00,74.58,74.77,74.53,74.72,19600.0,53.9512,54.0886,53.915,54.0525,19600.0
2011-02-14 09:50:00,74.73,74.8,74.71,74.72,12000.0,54.0597,54.1103,54.0452,54.0525,12000.0
2011-02-14 09:55:00,74.71,74.77,74.66,74.74,12700.0,54.0452,54.0886,54.0091,54.0669,12700.0
2011-02-14 10:00:00,74.72,74.79,74.72,74.76,12700.0,54.0525,54.1031,54.0525,54.0814,12700.0
2011-02-14 10:05:00,74.77,74.85,74.76,74.78,17800.0,54.0886,54.1465,54.0814,54.0959,17800.0
2011-02-14 10:10:00,74.77,74.78,74.68,74.7,11300.0,54.0886,54.0959,54.0235,54.038,11300.0
2011-02-14 10:15:00,74.7,74.81,74.68,74.78,8000.0,54.038,54.1176,54.0235,54.0959,8000.0
2011-02-14 10:20:00,74.78,74.82,74.76,74.81,11800.0,54.0959,54.1248,54.0814,54.1176,11800.0
2011-02-14 10:25:00,74.81,74.81,74.74,74.77,15500.0,54.1176,54.1176,54.0669,54.0886,15500.0
2011-02-14 10:30:00,74.78,74.85,74.77,74.85,13400.0,54.0959,54.1465,54.0886,54.1465,13400.0
2011-02-14 10:35:00,74.85,74.86,74.8,74.82,13400.0,54.1465,54.1537,54.1103,54.1248,13400.0
2011-02-14 10:40:00,74.81,74.85,74.77,74.78,13600.0,54.1176,54.1465,54.0886,54.0959,13600.0
2011-02-14 10:45:00,74.78,74.81,74.75,74.78,13000.0,54.0959,54.1176,54.0742,54.0959,13000.0
2011-02-14 10:50:00,74.78,74.89,74.78,74.89,9000.0,54.0959,54.1754,54.0959,54.1754,9000.0
2011-02-14 10:55:00,74.89,74.89,74.84,74.86,16700.0,54.1754,54.1754,54.1393,54.1537,16700.0
2011-02-14 11:00:00,74.87,74.92,74.85,74.9,10700.0,54.161,54.1971,54.1465,54.1827,10700.0
2011-02-14 11:05:00,74.9,74.9,74.86,74.87,8800.0,54.1827,54.1827,54.1537,54.161,8800.0
2011-02-14 11:10:00,74.86,74.88,74.86,74.88,4800.0,54.1537,54.1682,54.1537,54.1682,4800.0
2011-02-14 11:15:00,74.87,74.89,74.83,74.89,21400.0,54.161,54.1754,54.132,54.1754,21400.0
2011-02-14 11:20:00,74.9,74.9,74.85,74.86,9700.0,54.1827,54.1827,54.1465,54.1537,9700.0
2011-02-14 11:25:00,74.86,74.87,74.84,74.85,24500.0,54.1537,54.161,54.1393,54.1465,24500.0
2011-02-14 11:30:00,74.86,74.87,74.84,74.86,13700.0,54.1537,54.161,54.1393,54.1537,13700.0
2011-02-14 11:35:00,74.85,74.85,74.81,74.81,11700.0,54.1465,54.1465,54.1176,54.1176,11700.0
2011-02-14 11:40:00,74.81,74.87,74.81,74.84,16100.0,54.1176,54.161,54.1176,54.1393,16100.0
2011-02-14 11:45:00,74.84,74.84,74.81,74.82,4600.0,54.1393,54.1393,54.1176,54.1248,4600.0
2011-02-14 11:50:00,74.81,74.83,74.79,74.81,4100.0,54.1176,54.132,54.1031,54.1176,4100.0
2011-02-14 11:55:00,74.8,74.84,74.8,74.84,2800.0,54.1103,54.1393,54.1103,54.1393,2800.0
2011-02-14 12:00:00,74.86,74.98,74.85,74.98,11200.0,54.1537,54.2405,54.1465,54.2405,11200.0
2011-02-14 12:05:00,74.96,74.96,74.91,74.91,3700.0,54.2261,54.2261,54.1899,54.1899,3700.0
2011-02-14 12:10:00,74.92,74.92,74.9,74.91,3500.0,54.1971,54.1971,54.1827,54.1899,3500.0
2011-02-14 12:15:00,74.9,74.96,74.9,74.96,11000.0,54.1827,54.2261,54.1827,54.2261,11000.0
2011-02-14 12:20:00,74.95,75.02,74.93,75.0,7500.0,54.2188,54.2695,54.2044,54.255,7500.0
2011-02-14 12:25:00,74.99,74.99,74.93,74.93,4200.0,54.2478,54.2478,54.2044,54.2044,4200.0
2011-02-14 12:30:00,74.94,75.01,74.94,75.0,10000.0,54.2116,54.2623,54.2116,54.255,10000.0
2011-02-14 12:35:00,75.0,75.0,74.97,74.97,5500.0,54.255,54.255,54.2333,54.2333,5500.0
2011-02-14 12:40:00,74.97,75.0,74.96,74.98,6800.0,54.2333,54.255,54.2261,54.2405,6800.0
2011-02-14 12:45:00,74.99,75.0,74.95,74.95,3900.0,54.2478,54.255,54.2188,54.2188,3900.0
2011-02-14 12:50:00,74.95,74.99,74.95,74.99,4100.0,54.2188,54.2478,54.2188,54.2478,4100.0
2011-02-14 12:55:00,74.99,75.02,74.98,74.99,12600.0,54.2478,54.2695,54.2405,54.2478,12600.0
2011-02-14 13:00:00,74.99,74.99,74.9,74.9,5400.0,54.2478,54.2478,54.1827,54.1827,5400.0
2011-02-14 13:05:00,74.9,74.91,74.88,74.91,11100.0,54.1827,54.1899,54.1682,54.1899,11100.0
2011-02-14 13:10:00,74.9,74.96,74.9,74.96,2100.0,54.1827,54.2261,54.1827,54.2261,2100.0
2011-02-14 13:15:00,74.96,74.97,74.95,74.96,6900.0,54.2261,54.2333,54.2188,54.2261,6900.0
2011-02-14 13:20:00,74.97,74.97,74.95,74.97,4400.0,54.2333,54.2333,54.2188,54.2333,4400.0
2011-02-14 13:25:00,74.96,74.97,74.92,74.93,7000.0,54.2261,54.2333,54.1971,54.2044,7000.0
2011-02-14 13:30:00,74.94,74.95,74.88,74.9,15400.0,54.2116,54.2188,54.1682,54.1827,15400.0
2011-02-14 13:35:00,74.91,74.91,74.88,74.9,4700.0,54.1899,54.1899,54.1682,54.1827,4700.0
2011-02-14 13:40:00,74.89,74.9,74.84,74.84,12500.0,54.1754,54.1827,54.1393,54.1393,12500.0
2011-02-14 13:45:00,74.84,74.86,74.84,74.84,9500.0,54.1393,54.1537,54.1393,54.1393,9500.0
2011-02-14 13:50:00,74.84,74.85,74.75,74.75,16900.0,54.1393,54.1465,54.0742,54.0742,16900.0
2011-02-14 13:55:00,74.75,74.76,74.74,74.75,10500.0,54.0742,54.0814,54.0669,54.0742,10500.0
2011-02-14 14:00:00,74.74,74.76,74.74,74.75,8500.0,54.0669,54.0814,54.0669,54.0742,8500.0
2011-02-14 14:05:00,74.75,74.79,74.74,74.79,9000.0,54.0742,54.1031,54.0669,54.1031,9000.0
2011-02-14 14:10:00,74.78,74.8,74.74,74.74,15500.0,54.0959,54.1103,54.0669,54.0669,15500.0
2011-02-14 14:15:00,74.75,74.75,74.73,74.73,12400.0,54.0742,54.0742,54.0597,54.0597,12400.0
2011-02-14 14:20:00,74.73,74.74,74.7,74.7,13800.0,54.0597,54.0669,54.038,54.038,13800.0
2011-02-14 14:25:00,74.69,74.7,74.63,74.64,18300.0,54.0308,54.038,53.9874,53.9946,18300.0
2011-02-14 14:30:00,74.65,74.65,74.6,74.62,12400.0,54.0018,54.0018,53.9657,53.9801,12400.0
2011-02-14 14:35:00,74.63,74.63,74.6,74.61,7300.0,53.9874,53.9874,53.9657,53.9729,7300.0
2011-02-14 14:40:00,74.61,74.62,74.57,74.59,12600.0,53.9729,53.9801,53.944,53.9584,12600.0
2011-02-14 14:45:00,74.59,74.61,74.59,74.61,8500.0,53.9584,53.9729,53.9584,53.9729,8500.0
2011-02-14 14:50:00,74.61,74.61,74.59,74.6,7100.0,53.9729,53.9729,53.9584,53.9657,7100.0
2011-02-14 14:55:00,74.6,74.61,74.58,74.58,20900.0,53.9657,53.9729,53.9512,53.9512,20900.0
2011-02-14 15:00:00,74.58,74.59,74.56,74.56,21800.0,53.9512,53.9584,53.9367,53.9367,21800.0
2011-02-14 15:05:00,74.55,74.57,74.54,74.54,14700.0,53.9295,53.944,53.9223,53.9223,14700.0
2011-02-14 15:10:00,74.54,74.56,74.52,74.53,33000.0,53.9223,53.9367,53.9078,53.915,33000.0
2011-02-14 15:15:00,74.52,74.58,74.52,74.57,11400.0,53.9078,53.9512,53.9078,53.944,11400.0
2011-02-14 15:20:00,74.58,74.62,74.57,74.62,9500.0,53.9512,53.9801,53.944,53.9801,9500.0
2011-02-14 15:25:00,74.62,74.63,74.58,74.58,16100.0,53.9801,53.9874,53.9512,53.9512,16100.0
2011-02-14 15:30:00,74.59,74.63,74.57,74.63,18800.0,53.9584,53.9874,53.944,53.9874,18800.0
2011-02-14 15:35:00,74.63,74.63,74.6,74.6,17300.0,53.9874,53.9874,53.9657,53.9657,17300.0
2011-02-14 15:40:00,74.59,74.7,74.57,74.69,20500.0,53.9584,54.038,53.944,54.0308,20500.0
2011-02-14 15:45:00,74.69,74.75,74.68,74.73,17500.0,54.0308,54.0742,54.0235,54.0597,17500.0
2011-02-14 15:50:00,74.74,74.77,74.7,74.77,40000.0,54.0669,54.0886,54.038,54.0886,40000.0
2011-02-14 15:55:00,74.76,74.77,74.62,74.67,45100.0,54.0814,54.0886,53.9801,54.0163,45100.0
2011-02-15 09:30:00,74.35,74.48,74.22,74.22,33300.0,53.7848,53.8788,53.6908,53.6908,33300.0
2011-02-15 09:35:00,74.22,74.32,74.2,74.23,17600.0,53.6908,53.7631,53.6763,53.698,17600.0
2011-02-15 09:40:00,74.28,74.43,74.22,74.29,62200.0,53.7342,53.8427,53.6908,53.7414,62200.0
2011-02-15 09:45:00,74.32,74.53,74.32,74.5,27100.0,53.7631,53.915,53.7631,53.8933,27100.0
2011-02-15 09:50:00,74.5,74.51,74.42,74.45,14400.0,53.8933,53.9006,53.8354,53.8571,14400.0
2011-02-15 09:55:00,74.45,74.5,74.45,74.5,13800.0,53.8571,53.8933,53.8571,53.8933,13800.0
2011-02-15 10:00:00,74.49,74.54,74.37,74.37,26000.0,53.8861,53.9223,53.7993,53.7993,26000.0
2011-02-15 10:05:00,74.37,74.41,74.3,74.36,13000.0,53.7993,53.8282,53.7486,53.792,13000.0
2011-02-15 10:10:00,74.4,74.41,74.27,74.41,17500.0,53.821,53.8282,53.7269,53.8282,17500.0
2011-02-15 10:15:00,74.41,74.46,74.32,74.37,12700.0,53.8282,53.8644,53.7631,53.7993,12700.0
2011-02-15 10:20:00,74.38,74.42,74.32,74.33,19200.0,53.8065,53.8354,53.7631,53.7703,19200.0
2011-02-15 10:25:00,74.33,74.38,74.28,74.32,15800.0,53.7703,53.8065,53.7342,53.7631,15800.0
2011-02-15 10:30:00,74.34,74.42,74.33,74.42,8700.0,53.7776,53.8354,53.7703,53.8354,8700.0
2011-02-15 10:35:00,74.42,74.48,74.4,74.42,14600.0,53.8354,53.8788,53.821,53.8354,14600.0
2011-02-15 10:40:00,74.43,74.47,74.42,74.46,7800.0,53.8427,53.8716,53.8354,53.8644,7800.0
2011-02-15 10:45:00,74.47,74.51,74.47,74.5,9900.0,53.8716,53.9006,53.8716,53.8933,9900.0
2011-02-15 10:50:00,74.49,74.5,74.45,74.46,9000.0,53.8861,53.8933,53.8571,53.8644,9000.0
2011-02-15 10:55:00,74.47,74.51,74.43,74.43,24900.0,53.8716,53.9006,53.8427,53.8427,24900.0
2011-02-15 11:00:00,74.43,74.52,74.43,74.5,14500.0,53.8427,53.9078,53.8427,53.8933,14500.0
2011-02-15 11:05:00,74.5,74.54,74.47,74.48,17700.0,53.8933,53.9223,53.8716,53.8788,17700.0
2011-02-15 11:10:00,74.49,74.53,74.44,74.44,5500.0,53.8861,53.915,53.8499,53.8499,5500.0
2011-02-15 11:15:00,74.44,74.5,74.44,74.49,7200.0,53.8499,53.8933,53.8499,53.8861,7200.0
2011-02-15 11:20:00,74.49,74.51,74.46,74.47,15800.0,53.8861,53.9006,53.8644,53.8716,15800.0
2011-02-15 11:25:00,74.46,74.49,74.44,74.49,5300.0,53.8644,53.8861,53.8499,53.8861,5300.0
2011-02-15 11:30:00,74.5,74.53,74.47,74.5,10800.0,53.8933,53.915,53.8716,53.8933,10800.0
2011-02-15 11:35:00,74.5,74.5,74.47,74.48,7400.0,53.8933,53.8933,53.8716,53.8788,7400.0
2011-02-15 11:40:00,74.48,74.5,74.48,74.5,4900.0,53.8788,53.8933,53.8788,53.8933,4900.0
2011-02-15 11:45:00,74.5,74.5,74.45,74.48,14000.0,53.8933,53.8933,53.8571,53.8788,14000.0
2011-02-15 11:50:00,74.48,74.5,74.47,74.5,10400.0,53.8788,53.8933,53.8716,53.8933,10400.0
2011-02-15 11:55:00,74.5,74.5,74.46,74.46,8000.0,53.8933,53.8933,53.8644,53.8644,8000.0
2011-02-15 12:00:00,74.46,74.5,74.43,74.5,8800.0,53.8644,53.8933,53.8427,53.8933,8800.0
2011-02-15 12:05:00,74.49,74.5,74.49,74.5,18000.0,53.8861,53.8933,53.8861,53.8933,18000.0
2011-02-15 12:10:00,74.5,74.51,74.49,74.5,34700.0,53.8933,53.9006,53.8861,53.8933,34700.0
2011-02-15 12:15:00,74.5,74.5,74.46,74.47,10100.0,53.8933,53.8933,53.8644,53.8716,10100.0
2011-02-15 12:20:00,74.48,74.5,74.46,74.5,11400.0,53.8788,53.8933,53.8644,53.8933,11400.0
2011-02-15 12:25:00,74.49,74.51,74.49,74.49,19600.0,53.8861,53.9006,53.8861,53.8861,19600.0
2011-02-15 12:30:00,74.49,74.5,74.47,74.49,9400.0,53.8861,53.8933,53.8716,53.8861,9400.0
2011-02-15 12:35:00,74.48,74.5,74.47,74.5,7500.0,53.8788,53.8933,53.8716,53.8933,7500.0
2011-02-15 12:40:00,74.5,74.5,74.49,74.5,4900.0,53.8933,53.8933,53.8861,53.8933,4900.0
2011-02-15 12:45:00,74.5,74.5,74.45,74.45,11700.0,53.8933,53.8933,53.8571,53.8571,11700.0
2011-02-15 12:50:00,74.45,74.46,74.44,74.44,2400.0,53.8571,53.8644,53.8499,53.8499,2400.0
2011-02-15 12:55:00,74.44,74.45,74.43,74.44,4800.0,53.8499,53.8571,53.8427,53.8499,4800.0
2011-02-15 13:00:00,74.43,74.45,74.42,74.45,4700.0,53.8427,53.8571,53.8354,53.8571,4700.0
2011-02-15 13:05:00,74.45,74.5,74.45,74.48,4900.0,53.8571,53.8933,53.8571,53.8788,4900.0
2011-02-15 13:10:00,74.48,74.5,74.48,74.5,13600.0,53.8788,53.8933,53.8788,53.8933,13600.0
2011-02-15 13:15:00,74.49,74.49,74.42,74.43,7000.0,53.8861,53.8861,53.8354,53.8427,7000.0
2011-02-15 13:20:00,74.44,74.44,74.43,74.44,3900.0,53.8499,53.8499,53.8427,53.8499,3900.0
2011-02-15 13:25:00,74.44,74.44,74.42,74.42,14200.0,53.8499,53.8499,53.8354,53.8354,14200.0
2011-02-15 13:30:00,74.42,74.45,74.39,74.45,4500.0,53.8354,53.8571,53.8137,53.8571,4500.0
2011-02-15 13:35:00,74.44,74.47,74.44,74.44,3300.0,53.8499,53.8716,53.8499,53.8499,3300.0
2011-02-15 13:40:00,74.44,74.45,74.44,74.45,3100.0,53.8499,53.8571,53.8499,53.8571,3100.0
2011-02-15 13:45:00,74.45,74.48,74.44,74.45,8500.0,53.8571,53.8788,53.8499,53.8571,8500.0
2011-02-15 13:50:00,74.45,74.45,74.4,74.4,9000.0,53.8571,53.8571,53.821,53.821,9000.0
2011-02-15 13:55:00,74.39,74.43,74.39,74.42,11700.0,53.8137,53.8427,53.8137,53.8354,11700.0
2011-02-15 14:00:00,74.45,74.45,74.39,74.41,10400.0,53.8571,53.8571,53.8137,53.8282,10400.0
2011-02-15 14:05:00,74.4,74.41,74.38,74.39,10600.0,53.821,53.8282,53.8065,53.8137,10600.0
2011-02-15 14:10:00,74.39,74.4,74.34,74.34,11100.0,53.8137,53.821,53.7776,53.7776,11100.0
2011-02-15 14:15:00,74.34,74.36,74.33,74.33,9400.0,53.7776,53.792,53.7703,53.7703,9400.0
2011-02-15 14:20:00,74.34,74.35,74.31,74.34,12000.0,53.7776,53.7848,53.7559,53.7776,12000.0
2011-02-15 14:25:00,74.33,74.34,74.32,74.33,12300.0,53.7703,53.7776,53.7631,53.7703,12300.0
2011-02-15 14:30:00,74.33,74.33,74.28,74.3,15300.0,53.7703,53.7703,53.7342,53.7486,15300.0
2011-02-15 14:35:00,74.29,74.3,74.28,74.29,10600.0,53.7414,53.7486,53.7342,53.7414,10600.0
2011-02-15 14:40:00,74.29,74.34,74.28,74.34,12100.0,53.7414,53.7776,53.7342,53.7776,12100.0
2011-02-15 14:45:00,74.33,74.34,74.32,74.34,22700.0,53.7703,53.7776,53.7631,53.7776,22700.0
2011-02-15 14:50:00,74.33,74.37,74.32,74.37,21100.0,53.7703,53.7993,53.7631,53.7993,21100.0
2011-02-15 14:55:00,74.37,74.4,74.37,74.38,23900.0,53.7993,53.821,53.7993,53.8065,23900.0
2011-02-15 15:00:00,74.38,74.39,74.35,74.36,19600.0,53.8065,53.8137,53.7848,53.792,19600.0
2011-02-15 15:05:00,74.35,74.37,74.34,74.35,16800.0,53.7848,53.7993,53.7776,53.7848,16800.0
2011-02-15 15:10:00,74.35,74.36,74.34,74.34,13300.0,53.7848,53.792,53.7776,53.7776,13300.0
2011-02-15 15:15:00,74.34,74.35,74.28,74.29,21700.0,53.7776,53.7848,53.7342,53.7414,21700.0
2011-02-15 15:20:00,74.29,74.3,74.28,74.28,19200.0,53.7414,53.7486,53.7342,53.7342,19200.0
2011-02-15 15:25:00,74.28,74.29,74.2,74.2,39000.0,53.7342,53.7414,53.6763,53.6763,39000.0
2011-02-15 15:30:00,74.2,74.23,74.18,74.18,35700.0,53.6763,53.698,53.6618,53.6618,35700.0
2011-02-15 15:35:00,74.18,74.19,74.16,74.17,32800.0,53.6618,53.6691,53.6474,53.6546,32800.0
2011-02-15 15:40:00,74.17,74.18,74.12,74.17,34900.0,53.6546,53.6618,53.6184,53.6546,34900.0
2011-02-15 15:45:00,74.18,74.25,74.16,74.22,37000.0,53.6618,53.7125,53.6474,53.6908,37000.0
2011-02-15 15:50:00,74.23,74.3,74.22,74.3,68000.0,53.698,53.7486,53.6908,53.7486,68000.0
2011-02-15 15:55:00,74.27,74.33,74.25,74.33,104200.0,53.7269,53.7703,53.7125,53.7703,104200.0
2011-02-16 09:30:00,74.56,74.65,74.4,74.53,44500.0,53.9367,54.0018,53.821,53.915,44500.0
2011-02-16 09:35:00,74.55,74.65,74.53,74.62,18700.0,53.9295,54.0018,53.915,53.9801,18700.0
2011-02-16 09:40:00,74.64,74.89,74.59,74.68,23200.0,53.9946,54.1754,53.9584,54.0235,23200.0
2011-02-16 09:45:00,74.65,74.69,74.6,74.67,14200.0,54.0018,54.0308,53.9657,54.0163,14200.0
2011-02-16 09:50:00,74.67,74.7,74.59,74.66,17400.0,54.0163,54.038,53.9584,54.0091,17400.0
2011-02-16 09:55:00,74.66,74.71,74.53,74.54,24200.0,54.0091,54.0452,53.915,53.9223,24200.0
2011-02-16 10:00:00,74.55,74.63,74.43,74.44,21600.0,53.9295,53.9874,53.8427,53.8499,21600.0
2011-02-16 10:05:00,74.44,74.55,74.44,74.51,25100.0,53.8499,53.9295,53.8499,53.9006,25100.0
2011-02-16 10:10:00,74.51,74.85,74.51,74.81,26000.0,53.9006,54.1465,53.9006,54.1176,26000.0
2011-02-16 10:15:00,74.84,74.92,74.83,74.89,9900.0,54.1393,54.1971,54.132,54.1754,9900.0
2011-02-16 10:20:00,74.89,75.03,74.88,75.03,12900.0,54.1754,54.2767,54.1682,54.2767,12900.0
2011-02-16 10:25:00,75.02,75.03,74.92,74.94,26400.0,54.2695,54.2767,54.1971,54.2116,26400.0
2011-02-16 10:30:00,74.94,74.95,74.89,74.93,13100.0,54.2116,54.2188,54.1754,54.2044,13100.0
2011-02-16 10:35:00,74.92,74.97,74.89,74.97,8500.0,54.1971,54.2333,54.1754,54.2333,8500.0
2011-02-16 10:40:00,74.95,74.97,74.81,74.88,9300.0,54.2188,54.2333,54.1176,54.1682,9300.0
2011-02-16 10:45:00,74.87,74.89,74.79,74.79,12800.0,54.161,54.1754,54.1031,54.1031,12800.0
2011-02-16 10:50:00,74.79,74.97,74.79,74.95,8700.0,54.1031,54.2333,54.1031,54.2188,8700.0
2011-02-16 10:55:00,74.97,75.01,74.95,74.96,7700.0,54.2333,54.2623,54.2188,54.2261,7700.0
2011-02-16 11:00:00,74.96,74.97,74.84,74.85,11400.0,54.2261,54.2333,54.1393,54.1465,11400.0
2011-02-16 11:05:00,74.86,74.9,74.78,74.79,10600.0,54.1537,54.1827,54.0959,54.1031,10600.0
2011-02-16 11:10:00,74.79,74.82,74.76,74.8,10000.0,54.1031,54.1248,54.0814,54.1103,10000.0
2011-02-16 11:15:00,74.81,74.82,74.75,74.76,9900.0,54.1176,54.1248,54.0742,54.0814,9900.0
2011-02-16 11:20:00,74.75,74.81,74.75,74.77,9300.0,54.0742,54.1176,54.0742,54.0886,9300.0
2011-02-16 11:25:00,74.77,74.77,74.68,74.73,9100.0,54.0886,54.0886,54.0235,54.0597,9100.0
2011-02-16 11:30:00,74.71,74.72,74.58,74.59,17400.0,54.0452,54.0525,53.9512,53.9584,17400.0
2011-02-16 11:35:00,74.61,74.71,74.61,74.69,6800.0,53.9729,54.0452,53.9729,54.0308,6800.0
2011-02-16 11:40:00,74.71,74.77,74.62,74.75,16900.0,54.0452,54.0886,53.9801,54.0742,16900.0
2011-02-16 11:45:00,74.75,74.8,74.74,74.78,10000.0,54.0742,54.1103,54.0669,54.0959,10000.0
2011-02-16 11:50:00,74.76,74.8,74.76,74.78,8500.0,54.0814,54.1103,54.0814,54.0959,8500.0
2011-02-16 11:55:00,74.77,74.79,74.76,74.76,9300.0,54.0886,54.1031,54.0814,54.0814,9300.0
2011-02-16 12:00:00,74.76,74.77,74.64,74.69,18800.0,54.0814,54.0886,53.9946,54.0308,18800.0
2011-02-16 12:05:00,74.68,74.73,74.58,74.61,16600.0,54.0235,54.0597,53.9512,53.9729,16600.0
2011-02-16 12:10:00,74.59,74.7,74.59,74.68,11500.0,53.9584,54.038,53.9584,54.0235,11500.0
2011-02-16 12:15:00,74.7,74.71,74.64,74.68,20500.0,54.038,54.0452,53.9946,54.0235,20500.0
2011-02-16 12:20:00,74.68,74.76,74.68,74.76,17700.0,54.0235,54.0814,54.0235,54.0814,17700.0
2011-02-16 12:25:00,74.75,74.76,74.69,74.7,13500.0,54.0742,54.0814,54.0308,54.038,13500.0
2011-02-16 12:30:00,74.7,74.71,74.69,74.71,7600.0,54.038,54.0452,54.0308,54.0452,7600.0
2011-02-16 12:35:00,74.71,74.73,74.68,74.69,7800.0,54.0452,54.0597,54.0235,54.0308,7800.0
2011-02-16 12:40:00,74.7,74.72,74.69,74.72,5200.0,54.038,54.0525,54.0308,54.0525,5200.0
2011-02-16 12:45:00,74.72,74.74,74.71,74.74,5000.0,54.0525,54.0669,54.0452,54.0669,5000.0
2011-02-16 12:50:00,74.74,74.75,74.66,74.67,13300.0,54.0669,54.0742,54.0091,54.0163,13300.0
2011-02-16 12:55:00,74.67,74.76,74.66,74.75,7900.0,54.0163,54.0814,54.0091,54.0742,7900.0
2011-02-16 13:00:00,74.74,74.75,74.67,74.69,11200.0,54.0669,54.0742,54.0163,54.0308,11200.0
2011-02-16 13:05:00,74.7,74.76,74.66,74.69,20000.0,54.038,54.0814,54.0091,54.0308,20000.0
2011-02-16 13:10:00,74.7,74.73,74.69,74.71,6300.0,54.038,54.0597,54.0308,54.0452,6300.0
2011-02-16 13:15:00,74.72,74.73,74.72,74.72,3600.0,54.0525,54.0597,54.0525,54.0525,3600.0
2011-02-16 13:20:00,74.72,74.72,74.69,74.7,9800.0,54.0525,54.0525,54.0308,54.038,9800.0
2011-02-16 13:25:00,74.7,74.7,74.66,74.68,10200.0,54.038,54.038,54.0091,54.0235,10200.0
2011-02-16 13:30:00,74.68,74.7,74.67,74.7,10300.0,54.0235,54.038,54.0163,54.038,10300.0
2011-02-16 13:35:00,74.69,74.7,74.68,74.69,3000.0,54.0308,54.038,54.0235,54.0308,3000.0
2011-02-16 13:40:00,74.69,74.7,74.68,74.7,5400.0,54.0308,54.038,54.0235,54.038,5400.0
2011-02-16 13:45:00,74.69,74.7,74.68,74.69,7000.0,54.0308,54.038,54.0235,54.0308,7000.0
2011-02-16 13:50:00,74.71,74.76,74.71,74.76,9400.0,54.0452,54.0814,54.0452,54.0814,9400.0
2011-02-16 13:55:00,74.76,74.8,74.74,74.8,7900.0,54.0814,54.1103,54.0669,54.1103,7900.0
2011-02-16 14:00:00,74.8,74.85,74.8,74.85,20100.0,54.1103,54.1465,54.1103,54.1465,20100.0
2011-02-16 14:05:00,74.83,74.87,74.82,74.82,25800.0,54.132,54.161,54.1248,54.1248,25800.0
2011-02-16 14:10:00,74.81,74.81,74.7,74.7,11200.0,54.1176,54.1176,54.038,54.038,11200.0
2011-02-16 14:15:00,74.69,74.74,74.67,74.67,9000.0,54.0308,54.0669,54.0163,54.0163,9000.0
2011-02-16 14:20:00,74.67,74.7,74.67,74.69,4900.0,54.0163,54.038,54.0163,54.0308,4900.0
2011-02-16 14:25:00,74.7,74.75,74.69,74.74,7100.0,54.038,54.0742,54.0308,54.0669,7100.0
2011-02-16 14:30:00,74.74,74.82,74.73,74.82,9200.0,54.0669,54.1248,54.0597,54.1248,9200.0
2011-02-16 14:35:00,74.82,74.85,74.81,74.82,15700.0,54.1248,54.1465,54.1176,54.1248,15700.0
2011-02-16 14:40:00,74.8,74.8,74.77,74.8,7300.0,54.1103,54.1103,54.0886,54.1103,7300.0
2011-02-16 14:45:00,74.78,74.84,74.78,74.81,6600.0,54.0959,54.1393,54.0959,54.1176,6600.0
2011-02-16 14:50:00,74.81,74.85,74.81,74.85,5900.0,54.1176,54.1465,54.1176,54.1465,5900.0
2011-02-16 14:55:00,74.85,74.85,74.79,74.8,13500.0,54.1465,54.1465,54.1031,54.1103,13500.0
2011-02-16 15:00:00,74.78,74.82,74.76,74.82,7800.0,54.0959,54.1248,54.0814,54.1248,7800.0
2011-02-16 15:05:00,74.83,74.89,74.83,74.88,21300.0,54.132,54.1754,54.132,54.1682,21300.0
2011-02-16 15:10:00,74.89,74.91,74.83,74.87,54900.0,54.1754,54.1899,54.132,54.161,54900.0
2011-02-16 15:15:00,74.88,74.93,74.88,74.92,30200.0,54.1682,54.2044,54.1682,54.1971,30200.0
2011-02-16 15:20:00,74.92,74.93,74.89,74.93,27100.0,54.1971,54.2044,54.1754,54.2044,27100.0
2011-02-16 15:25:00,74.93,74.95,74.9,74.91,25100.0,54.2044,54.2188,54.1827,54.1899,25100.0
2011-02-16 15:30:00,74.91,74.96,74.91,74.94,36200.0,54.1899,54.2261,54.1899,54.2116,36200.0
2011-02-16 15:35:00,74.95,75.01,74.95,75.01,32200.0,54.2188,54.2623,54.2188,54.2623,32200.0
2011-02-16 15:40:00,74.99,75.04,74.98,75.04,41600.0,54.2478,54.284,54.2405,54.284,41600.0
2011-02-16 15:45:00,75.04,75.1,75.0,75.09,47800.0,54.284,54.3274,54.255,54.3201,47800.0
2011-02-16 15:50:00,75.09,75.09,74.95,74.95,59500.0,54.3201,54.3201,54.2188,54.2188,59500.0
2011-02-16 15:55:00,74.96,75.01,74.92,74.96,91900.0,54.2261,54.2623,54.1971,54.2261,91900.0
2011-02-17 09:30:00,74.31,74.43,74.06,74.38,153800.0,53.7559,53.8427,53.575,53.8065,153800.0
2011-02-17 09:35:00,74.39,74.5,74.34,74.5,20000.0,53.8137,53.8933,53.7776,53.8933,20000.0
2011-02-17 09:40:00,74.53,74.55,74.35,74.45,14400.0,53.915,53.9295,53.7848,53.8571,14400.0
2011-02-17 09:45:00,74.45,74.54,74.38,74.54,19200.0,53.8571,53.9223,53.8065,53.9223,19200.0
2011-02-17 09:50:00,74.51,74.57,74.4,74.4,6900.0,53.9006,53.944,53.821,53.821,6900.0
2011-02-17 09:55:00,74.4,74.45,74.39,74.42,13400.0,53.821,53.8571,53.8137,53.8354,13400.0
2011-02-17 10:00:00,74.43,74.6,74.43,74.56,32000.0,53.8427,53.9657,53.8427,53.9367,32000.0
2011-02-17 10:05:00,74.58,74.59,74.46,74.51,24300.0,53.9512,53.9584,53.8644,53.9006,24300.0
2011-02-17 10:10:00,74.53,74.63,74.49,74.58,20600.0,53.915,53.9874,53.8861,53.9512,20600.0
2011-02-17 10:15:00,74.59,74.65,74.57,74.58,12600.0,53.9584,54.0018,53.944,53.9512,12600.0
2011-02-17 10:20:00,74.59,74.83,74.59,74.78,14300.0,53.9584,54.132,53.9584,54.0959,14300.0
2011-02-17 10:25:00,74.78,74.78,74.67,74.73,12100.0,54.0959,54.0959,54.0163,54.0597,12100.0
2011-02-17 10:30:00,74.76,74.76,74.65,74.7,9700.0,54.0814,54.0814,54.0018,54.038,9700.0
2011-02-17 10:35:00,74.7,74.77,74.68,74.73,14900.0,54.038,54.0886,54.0235,54.0597,14900.0
2011-02-17 10:40:00,74.75,74.76,74.66,74.76,17600.0,54.0742,54.0814,54.0091,54.0814,17600.0
2011-02-17 10:45:00,74.74,74.84,74.72,74.81,11500.0,54.0669,54.1393,54.0525,54.1176,11500.0
2011-02-17 10:50:00,74.8,74.89,74.8,74.89,13100.0,54.1103,54.1754,54.1103,54.1754,13100.0
2011-02-17 10:55:00,74.89,74.9,74.76,74.83,14700.0,54.1754,54.1827,54.0814,54.132,14700.0
2011-02-17 11:00:00,74.85,74.88,74.79,74.85,6400.0,54.1465,54.1682,54.1031,54.1465,6400.0
2011-02-17 11:05:00,74.86,74.86,74.78,74.8,9400.0,54.1537,54.1537,54.0959,54.1103,9400.0
2011-02-17 11:10:00,74.79,74.88,74.78,74.88,10500.0,54.1031,54.1682,54.0959,54.1682,10500.0
2011-02-17 11:15:00,74.89,74.95,74.82,74.84,27000.0,54.1754,54.2188,54.1248,54.1393,27000.0
2011-02-17 11:20:00,74.85,74.9,74.84,74.9,13300.0,54.1465,54.1827,54.1393,54.1827,13300.0
2011-02-17 11:25:00,74.94,74.97,74.93,74.95,9900.0,54.2116,54.2333,54.2044,54.2188,9900.0
2011-02-17 11:30:00,74.95,75.0,74.95,74.99,9900.0,54.2188,54.255,54.2188,54.2478,9900.0
2011-02-17 11:35:00,74.99,75.01,74.96,74.96,11700.0,54.2478,54.2623,54.2261,54.2261,11700.0
2011-02-17 11:40:00,74.96,74.96,74.91,74.95,7000.0,54.2261,54.2261,54.1899,54.2188,7000.0
2011-02-17 11:45:00,74.94,74.98,74.9,74.9,5600.0,54.2116,54.2405,54.1827,54.1827,5600.0
2011-02-17 11:50:00,74.91,75.0,74.9,74.94,12800.0,54.1899,54.255,54.1827,54.2116,12800.0
2011-02-17 11:55:00,74.93,74.95,74.92,74.92,7500.0,54.2044,54.2188,54.1971,54.1971,7500.0
2011-02-17 12:00:00,74.91,74.92,74.83,74.92,10000.0,54.1899,54.1971,54.132,54.1971,10000.0
2011-02-17 12:05:00,74.94,74.96,74.93,74.95,11200.0,54.2116,54.2261,54.2044,54.2188,11200.0
2011-02-17 12:10:00,74.95,74.97,74.95,74.95,10700.0,54.2188,54.2333,54.2188,54.2188,10700.0
2011-02-17 12:15:00,74.97,74.99,74.96,74.97,8100.0,54.2333,54.2478,54.2261,54.2333,8100.0
2011-02-17 12:20:00,74.97,74.99,74.94,74.95,8700.0,54.2333,54.2478,54.2116,54.2188,8700.0
2011-02-17 12:25:00,74.94,74.95,74.94,74.95,2000.0,54.2116,54.2188,54.2116,54.2188,2000.0
2011-02-17 12:30:00,74.95,75.01,74.95,74.96,14200.0,54.2188,54.2623,54.2188,54.2261,14200.0
2011-02-17 12:35:00,74.98,74.98,74.93,74.93,3500.0,54.2405,54.2405,54.2044,54.2044,3500.0
2011-02-17 12:40:00,74.94,74.94,74.91,74.92,4100.0,54.2116,54.2116,54.1899,54.1971,4100.0
2011-02-17 12:45:00,74.92,74.95,74.92,74.92,3600.0,54.1971,54.2188,54.1971,54.1971,3600.0
2011-02-17 12:50:00,74.93,74.97,74.86,74.86,10900.0,54.2044,54.2333,54.1537,54.1537,10900.0
2011-02-17 12:55:00,74.86,74.92,74.86,74.89,11700.0,54.1537,54.1971,54.1537,54.1754,11700.0
2011-02-17 13:00:00,74.89,74.9,74.88,74.9,4200.0,54.1754,54.1827,54.1682,54.1827,4200.0
2011-02-17 13:05:00,74.9,74.97,74.9,74.96,11100.0,54.1827,54.2333,54.1827,54.2261,11100.0
2011-02-17 13:10:00,74.95,74.97,74.94,74.94,8000.0,54.2188,54.2333,54.2116,54.2116,8000.0
2011-02-17 13:15:00,74.93,74.95,74.93,74.93,5300.0,54.2044,54.2188,54.2044,54.2044,5300.0
2011-02-17 13:20:00,74.92,74.95,74.89,74.89,6500.0,54.1971,54.2188,54.1754,54.1754,6500.0
2011-02-17 13:25:00,74.9,74.92,74.87,74.89,6200.0,54.1827,54.1971,54.161,54.1754,6200.0
2011-02-17 13:30:00,74.88,74.9,74.88,74.9,4500.0,54.1682,54.1827,54.1682,54.1827,4500.0
2011-02-17 13:35:00,74.91,74.92,74.88,74.9,4800.0,54.1899,54.1971,54.1682,54.1827,4800.0
2011-02-17 13:40:00,74.89,74.89,74.83,74.84,4300.0,54.1754,54.1754,54.132,54.1393,4300.0
2011-02-17 13:45:00,74.84,74.87,74.83,74.85,5000.0,54.1393,54.161,54.132,54.1465,5000.0
2011-02-17 13:50:00,74.86,74.88,74.86,74.88,5600.0,54.1537,54.1682,54.1537,54.1682,5600.0
2011-02-17 13:55:00,74.87,74.89,74.86,74.89,5200.0,54.161,54.1754,54.1537,54.1754,5200.0
2011-02-17 14:00:00,74.88,74.91,74.87,74.91,5600.0,54.1682,54.1899,54.161,54.1899,5600.0
2011-02-17 14:05:00,74.9,74.92,74.9,74.91,4200.0,54.1827,54.1971,54.1827,54.1899,4200.0
2011-02-17 14:10:00,74.9,74.91,74.86,74.87,8800.0,54.1827,54.1899,54.1537,54.161,8800.0
2011-02-17 14:15:00,74.87,74.92,74.86,74.91,12800.0,54.161,54.1971,54.1537,54.1899,12800.0
2011-02-17 14:20:00,74.91,74.91,74.87,74.88,11200.0,54.1899,54.1899,54.161,54.1682,11200.0
2011-02-17 14:25:00,74.89,74.89,74.8,74.81,19700.0,54.1754,54.1754,54.1103,54.1176,19700.0
2011-02-17 14:30:00,74.81,74.81,74.78,74.78,11500.0,54.1176,54.1176,54.0959,54.0959,11500.0
2011-02-17 14:35:00,74.79,74.8,74.75,74.79,24800.0,54.1031,54.1103,54.0742,54.1031,24800.0
2011-02-17 14:40:00,74.77,74.77,74.71,74.75,14000.0,54.0886,54.0886,54.0452,54.0742,14000.0
2011-02-17 14:45:00,74.75,74.75,74.72,74.73,8400.0,54.0742,54.0742,54.0525,54.0597,8400.0
2011-02-17 14:50:00,74.74,74.81,74.73,74.79,8100.0,54.0669,54.1176,54.0597,54.1031,8100.0
2011-02-17 14:55:00,74.8,74.85,74.8,74.84,8100.0,54.1103,54.1465,54.1103,54.1393,8100.0
2011-02-17 15:00:00,74.84,74.85,74.81,74.83,14500.0,54.1393,54.1465,54.1176,54.132,14500.0
2011-02-17 15:05:00,74.83,74.84,74.77,74.79,18100.0,54.132,54.1393,54.0886,54.1031,18100.0
2011-02-17 15:10:00,74.79,74.84,74.78,74.84,9300.0,54.1031,54.1393,54.0959,54.1393,9300.0
2011-02-17 15:15:00,74.83,74.85,74.83,74.84,14100.0,54.132,54.1465,54.132,54.1393,14100.0
2011-02-17 15:20:00,74.84,74.85,74.81,74.84,32900.0,54.1393,54.1465,54.1176,54.1393,32900.0
2011-02-17 15:25:00,74.85,74.86,74.83,74.84,13100.0,54.1465,54.1537,54.132,54.1393,13100.0
2011-02-17 15:30:00,74.84,74.84,74.78,74.82,17000.0,54.1393,54.1393,54.0959,54.1248,17000.0
2011-02-17 15:35:00,74.82,74.82,74.75,74.77,20800.0,54.1248,54.1248,54.0742,54.0886,20800.0
2011-02-17 15:40:00,74.76,74.77,74.69,74.74,67300.0,54.0814,54.0886,54.0308,54.0669,67300.0
2011-02-17 15:45:00,74.74,74.77,74.7,74.75,22300.0,54.0669,54.0886,54.038,54.0742,22300.0
2011-02-17 15:50:00,74.75,74.84,74.75,74.84,53200.0,54.0742,54.1393,54.0742,54.1393,53200.0
2011-02-17 15:55:00,74.84,74.85,74.77,74.84,75500.0,54.1393,54.1465,54.0886,54.1393,75500.0
2011-02-18 09:30:00,74.82,74.82,74.3,74.53,467300.0,54.1248,54.1248,53.7486,53.915,467300.0
2011-02-18 09:35:00,74.53,74.75,74.5,74.66,27300.0,53.915,54.0742,53.8933,54.0091,27300.0
2011-02-18 09:40:00,74.66,74.84,74.65,74.81,15600.0,54.0091,54.1393,54.0018,54.1176,15600.0
2011-02-18 09:45:00,74.81,74.89,74.62,74.78,18600.0,54.1176,54.1754,53.9801,54.0959,18600.0
2011-02-18 09:50:00,74.77,74.82,74.62,74.72,13700.0,54.0886,54.1248,53.9801,54.0525,13700.0
2011-02-18 09:55:00,74.75,74.77,74.68,74.74,11000.0,54.0742,54.0886,54.0235,54.0669,11000.0
2011-02-18 10:00:00,74.74,74.8,74.73,74.77,17400.0,54.0669,54.1103,54.0597,54.0886,17400.0
2011-02-18 10:05:00,74.78,74.83,74.72,74.73,11700.0,54.0959,54.132,54.0525,54.0597,11700.0
2011-02-18 10:10:00,74.73,74.8,74.73,74.76,6300.0,54.0597,54.1103,54.0597,54.0814,6300.0
2011-02-18 10:15:00,74.78,74.83,74.78,74.78,10500.0,54.0959,54.132,54.0959,54.0959,10500.0
2011-02-18 10:20:00,74.78,74.88,74.78,74.87,6900.0,54.0959,54.1682,54.0959,54.161,6900.0
2011-02-18 10:25:00,74.87,74.93,74.87,74.92,14500.0,54.161,54.2044,54.161,54.1971,14500.0
2011-02-18 10:30:00,74.93,74.98,74.92,74.94,8000.0,54.2044,54.2405,54.1971,54.2116,8000.0
2011-02-18 10:35:00,74.95,74.98,74.93,74.94,8900.0,54.2188,54.2405,54.2044,54.2116,8900.0
2011-02-18 10:40:00,74.93,74.95,74.89,74.9,9500.0,54.2044,54.2188,54.1754,54.1827,9500.0
2011-02-18 10:45:00,74.9,74.93,74.88,74.92,9800.0,54.1827,54.2044,54.1682,54.1971,9800.0
2011-02-18 10:50:00,74.93,74.97,74.91,74.95,11100.0,54.2044,54.2333,54.1899,54.2188,11100.0
2011-02-18 10:55:00,74.95,75.03,74.95,75.03,10200.0,54.2188,54.2767,54.2188,54.2767,10200.0
2011-02-18 11:00:00,75.02,75.07,74.99,75.07,16600.0,54.2695,54.3057,54.2478,54.3057,16600.0
2011-02-18 11:05:00,75.07,75.14,75.05,75.14,12000.0,54.3057,54.3563,54.2912,54.3563,12000.0
2011-02-18 11:10:00,75.14,75.16,75.09,75.16,9800.0,54.3563,54.3708,54.3201,54.3708,9800.0
2011-02-18 11:15:00,75.17,75.18,75.12,75.18,10800.0,54.378,54.3852,54.3418,54.3852,10800.0
2011-02-18 11:20:00,75.17,75.23,75.17,75.21,12200.0,54.378,54.4214,54.378,54.4069,12200.0
2011-02-18 11:25:00,75.21,75.23,75.21,75.23,8300.0,54.4069,54.4214,54.4069,54.4214,8300.0
2011-02-18 11:30:00,75.22,75.27,75.2,75.2,21800.0,54.4142,54.4503,54.3997,54.3997,21800.0
2011-02-18 11:35:00,75.19,75.22,75.18,75.22,6700.0,54.3925,54.4142,54.3852,54.4142,6700.0
2011-02-18 11:40:00,75.22,75.24,75.11,75.11,9400.0,54.4142,54.4286,54.3346,54.3346,9400.0
2011-02-18 11:45:00,75.07,75.11,75.06,75.06,17100.0,54.3057,54.3346,54.2984,54.2984,17100.0
2011-02-18 11:50:00,75.06,75.13,75.06,75.13,7500.0,54.2984,54.3491,54.2984,54.3491,7500.0
2011-02-18 11:55:00,75.13,75.19,75.13,75.16,7500.0,54.3491,54.3925,54.3491,54.3708,7500.0
2011-02-18 12:00:00,75.15,75.21,75.12,75.21,11600.0,54.3635,54.4069,54.3418,54.4069,11600.0
2011-02-18 12:05:00,75.21,75.22,75.18,75.18,4300.0,54.4069,54.4142,54.3852,54.3852,4300.0
2011-02-18 12:10:00,75.16,75.16,75.14,75.14,15600.0,54.3708,54.3708,54.3563,54.3563,15600.0
2011-02-18 12:15:00,75.14,75.14,75.11,75.13,3100.0,54.3563,54.3563,54.3346,54.3491,3100.0
2011-02-18 12:20:00,75.12,75.13,75.07,75.07,8700.0,54.3418,54.3491,54.3057,54.3057,8700.0
2011-02-18 12:25:00,75.07,75.08,75.04,75.05,7400.0,54.3057,54.3129,54.284,54.2912,7400.0
2011-02-18 12:30:00,75.06,75.07,75.03,75.03,5700.0,54.2984,54.3057,54.2767,54.2767,5700.0
2011-02-18 12:35:00,75.03,75.07,75.03,75.06,6500.0,54.2767,54.3057,54.2767,54.2984,6500.0
2011-02-18 12:40:00,75.07,75.11,75.05,75.11,10000.0,54.3057,54.3346,54.2912,54.3346,10000.0
2011-02-18 12:45:00,75.12,75.14,75.11,75.14,29400.0,54.3418,54.3563,54.3346,54.3563,29400.0
2011-02-18 12:50:00,75.15,75.22,75.15,75.22,16100.0,54.3635,54.4142,54.3635,54.4142,16100.0
2011-02-18 12:55:00,75.23,75.25,75.21,75.24,12800.0,54.4214,54.4359,54.4069,54.4286,12800.0
2011-02-18 13:00:00,75.23,75.26,75.22,75.22,21300.0,54.4214,54.4431,54.4142,54.4142,21300.0
2011-02-18 13:05:00,75.22,75.27,75.22,75.27,5200.0,54.4142,54.4503,54.4142,54.4503,5200.0
2011-02-18 13:10:00,75.27,75.33,75.26,75.29,21100.0,54.4503,54.4937,54.4431,54.4648,21100.0
2011-02-18 13:15:00,75.3,75.33,75.29,75.3,9100.0,54.472,54.4937,54.4648,54.472,9100.0
2011-02-18 13:20:00,75.3,75.35,75.29,75.34,20100.0,54.472,54.5082,54.4648,54.501,20100.0
2011-02-18 13:25:00,75.34,75.4,75.34,75.4,17300.0,54.501,54.5444,54.501,54.5444,17300.0
2011-02-18 13:30:00,75.39,75.4,75.29,75.3,26100.0,54.5371,54.5444,54.4648,54.472,26100.0
2011-02-18 13:35:00,75.31,75.35,75.28,75.33,7300.0,54.4793,54.5082,54.4576,54.4937,7300.0
2011-02-18 13:40:00,75.33,75.34,75.27,75.29,16100.0,54.4937,54.501,54.4503,54.4648,16100.0
2011-02-18 13:45:00,75.3,75.33,75.25,75.25,9300.0,54.472,54.4937,54.4359,54.4359,9300.0
2011-02-18 13:50:00,75.26,75.37,75.25,75.37,18700.0,54.4431,54.5227,54.4359,54.5227,18700.0
2011-02-18 13:55:00,75.37,75.43,75.36,75.43,12400.0,54.5227,54.5661,54.5154,54.5661,12400.0
2011-02-18 14:00:00,75.43,75.44,75.35,75.39,16600.0,54.5661,54.5733,54.5082,54.5371,16600.0
2011-02-18 14:05:00,75.39,75.44,75.38,75.43,7800.0,54.5371,54.5733,54.5299,54.5661,7800.0
2011-02-18 14:10:00,75.42,75.43,75.39,75.39,7400.0,54.5588,54.5661,54.5371,54.5371,7400.0
2011-02-18 14:15:00,75.4,75.43,75.37,75.4,27900.0,54.5444,54.5661,54.5227,54.5444,27900.0
2011-02-18 14:20:00,75.4,75.42,75.34,75.35,15600.0,54.5444,54.5588,54.501,54.5082,15600.0
2011-02-18 14:25:00,75.34,75.36,75.29,75.35,15300.0,54.501,54.5154,54.4648,54.5082,15300.0
2011-02-18 14:30:00,75.35,75.39,75.29,75.39,14400.0,54.5082,54.5371,54.4648,54.5371,14400.0
2011-02-18 14:35:00,75.39,75.39,75.32,75.32,14600.0,54.5371,54.5371,54.4865,54.4865,14600.0
2011-02-18 14:40:00,75.33,75.35,75.32,75.34,9900.0,54.4937,54.5082,54.4865,54.501,9900.0
2011-02-18 14:45:00,75.35,75.37,75.31,75.36,19500.0,54.5082,54.5227,54.4793,54.5154,19500.0
2011-02-18 14:50:00,75.36,75.37,75.33,75.33,11100.0,54.5154,54.5227,54.4937,54.4937,11100.0
2011-02-18 14:55:00,75.34,75.34,75.29,75.3,11700.0,54.501,54.501,54.4648,54.472,11700.0
2011-02-18 15:00:00,75.3,75.31,75.28,75.3,9500.0,54.472,54.4793,54.4576,54.472,9500.0
2011-02-18 15:05:00,75.31,75.31,75.22,75.25,14000.0,54.4793,54.4793,54.4142,54.4359,14000.0
2011-02-18 15:10:00,75.24,75.28,75.22,75.26,17900.0,54.4286,54.4576,54.4142,54.4431,17900.0
2011-02-18 15:15:00,75.26,75.28,75.23,75.23,10200.0,54.4431,54.4576,54.4214,54.4214,10200.0
2011-02-18 15:20:00,75.23,75.34,75.23,75.33,11800.0,54.4214,54.501,54.4214,54.4937,11800.0
2011-02-18 15:25:00,75.33,75.37,75.28,75.34,79700.0,54.4937,54.5227,54.4576,54.501,79700.0
2011-02-18 15:30:00,75.35,75.37,75.32,75.34,34400.0,54.5082,54.5227,54.4865,54.501,34400.0
2011-02-18 15:35:00,75.34,75.37,75.32,75.34,20700.0,54.501,54.5227,54.4865,54.501,20700.0
2011-02-18 15:40:00,75.34,75.44,75.34,75.43,26400.0,54.501,54.5733,54.501,54.5661,26400.0
2011-02-18 15:45:00,75.43,75.48,75.4,75.42,57100.0,54.5661,54.6022,54.5444,54.5588,57100.0
2011-02-18 15:50:00,75.42,75.42,75.35,75.36,97400.0,54.5588,54.5588,54.5082,54.5154,97400.0
2011-02-18 15:55:00,75.36,75.43,75.29,75.43,156500.0,54.5154,54.5661,54.4648,54.5661,156500.0
2011-02-22 09:30:00,75.11,75.21,74.79,74.83,122500.0,54.3346,54.4069,54.1031,54.132,122500.0
2011-02-22 09:35:00,74.83,74.86,74.76,74.78,57000.0,54.132,54.1537,54.0814,54.0959,57000.0
2011-02-22 09:40:00,74.78,74.87,74.52,74.61,30400.0,54.0959,54.161,53.9078,53.9729,30400.0
2011-02-22 09:45:00,74.59,74.64,74.53,74.61,20500.0,53.9584,53.9946,53.915,53.9729,20500.0
2011-02-22 09:50:00,74.6,74.87,74.53,74.84,39200.0,53.9657,54.161,53.915,54.1393,39200.0
2011-02-22 09:55:00,74.85,74.96,74.79,74.88,26900.0,54.1465,54.2261,54.1031,54.1682,26900.0
2011-02-22 10:00:00,74.88,74.95,74.74,74.84,41300.0,54.1682,54.2188,54.0669,54.1393,41300.0
2011-02-22 10:05:00,74.81,74.85,74.74,74.82,19000.0,54.1176,54.1465,54.0669,54.1248,19000.0
2011-02-22 10:10:00,74.8,74.89,74.78,74.82,15000.0,54.1103,54.1754,54.0959,54.1248,15000.0
2011-02-22 10:15:00,74.83,74.98,74.83,74.92,29300.0,54.132,54.2405,54.132,54.1971,29300.0
2011-02-22 10:20:00,74.91,75.02,74.91,75.0,36200.0,54.1899,54.2695,54.1899,54.255,36200.0
2011-02-22 10:25:00,75.0,75.03,74.99,75.01,28700.0,54.255,54.2767,54.2478,54.2623,28700.0
2011-02-22 10:30:00,75.01,75.03,74.98,75.02,16200.0,54.2623,54.2767,54.2405,54.2695,16200.0
2011-02-22 10:35:00,75.02,75.02,75.0,75.0,27900.0,54.2695,54.2695,54.255,54.255,27900.0
2011-02-22 10:40:00,75.0,75.1,75.0,75.1,30300.0,54.255,54.3274,54.255,54.3274,30300.0
2011-02-22 10:45:00,75.08,75.13,75.06,75.13,12300.0,54.3129,54.3491,54.2984,54.3491,12300.0
2011-02-22 10:50:00,75.12,75.32,75.12,75.26,28100.0,54.3418,54.4865,54.3418,54.4431,28100.0
2011-02-22 10:55:00,75.26,75.33,75.24,75.33,29500.0,54.4431,54.4937,54.4286,54.4937,29500.0
2011-02-22 11:00:00,75.32,75.36,75.25,75.36,53700.0,54.4865,54.5154,54.4359,54.5154,53700.0
2011-02-22 11:05:00,75.36,75.41,75.3,75.33,19000.0,54.5154,54.5516,54.472,54.4937,19000.0
2011-02-22 11:10:00,75.33,75.33,75.16,75.19,9400.0,54.4937,54.4937,54.3708,54.3925,9400.0
2011-02-22 11:15:00,75.19,75.21,74.97,74.97,23600.0,54.3925,54.4069,54.2333,54.2333,23600.0
2011-02-22 11:20:00,74.98,75.05,74.96,75.0,9200.0,54.2405,54.2912,54.2261,54.255,9200.0
2011-02-22 11:25:00,75.01,75.11,75.0,75.11,13800.0,54.2623,54.3346,54.255,54.3346,13800.0
2011-02-22 11:30:00,75.1,75.1,74.99,75.02,11400.0,54.3274,54.3274,54.2478,54.2695,11400.0
2011-02-22 11:35:00,75.03,75.06,74.93,74.95,15300.0,54.2767,54.2984,54.2044,54.2188,15300.0
2011-02-22 11:40:00,74.95,74.99,74.94,74.94,8200.0,54.2188,54.2478,54.2116,54.2116,8200.0
2011-02-22 11:45:00,74.94,74.94,74.87,74.88,17100.0,54.2116,54.2116,54.161,54.1682,17100.0
2011-02-22 11:50:00,74.88,74.88,74.81,74.86,16700.0,54.1682,54.1682,54.1176,54.1537,16700.0
2011-02-22 11:55:00,74.87,74.89,74.8,74.8,18800.0,54.161,54.1754,54.1103,54.1103,18800.0
2011-02-22 12:00:00,74.8,74.82,74.77,74.79,10900.0,54.1103,54.1248,54.0886,54.1031,10900.0
2011-02-22 12:05:00,74.8,74.8,74.78,74.78,6100.0,54.1103,54.1103,54.0959,54.0959,6100.0
2011-02-22 12:10:00,74.78,74.8,74.76,74.77,11300.0,54.0959,54.1103,54.0814,54.0886,11300.0
2011-02-22 12:15:00,74.76,74.87,74.76,74.87,24800.0,54.0814,54.161,54.0814,54.161,24800.0
2011-02-22 12:20:00,74.87,74.9,74.87,74.88,5400.0,54.161,54.1827,54.161,54.1682,5400.0
2011-02-22 12:25:00,74.89,74.9,74.85,74.85,6400.0,54.1754,54.1827,54.1465,54.1465,6400.0
2011-02-22 12:30:00,74.85,74.9,74.83,74.9,17900.0,54.1465,54.1827,54.132,54.1827,17900.0
2011-02-22 12:35:00,74.91,74.95,74.89,74.92,8900.0,54.1899,54.2188,54.1754,54.1971,8900.0
2011-02-22 12:40:00,74.91,74.94,74.76,74.76,17700.0,54.1899,54.2116,54.0814,54.0814,17700.0
2011-02-22 12:45:00,74.76,74.81,74.62,74.64,19300.0,54.0814,54.1176,53.9801,53.9946,19300.0
2011-02-22 12:50:00,74.63,74.63,74.58,74.6,12600.0,53.9874,53.9874,53.9512,53.9657,12600.0
2011-02-22 12:55:00,74.6,74.6,74.51,74.52,16800.0,53.9657,53.9657,53.9006,53.9078,16800.0
2011-02-22 13:00:00,74.52,74.52,74.43,74.44,23400.0,53.9078,53.9078,53.8427,53.8499,23400.0
2011-02-22 13:05:00,74.43,74.54,74.42,74.54,26000.0,53.8427,53.9223,53.8354,53.9223,26000.0
2011-02-22 13:10:00,74.53,74.53,74.46,74.51,26700.0,53.915,53.915,53.8644,53.9006,26700.0
2011-02-22 13:15:00,74.51,74.53,74.5,74.5,8100.0,53.9006,53.915,53.8933,53.8933,8100.0
2011-02-22 13:20:00,74.5,74.51,74.32,74.34,15600.0,53.8933,53.9006,53.7631,53.7776,15600.0
2011-02-22 13:25:00,74.35,74.44,74.35,74.43,10600.0,53.7848,53.8499,53.7848,53.8427,10600.0
2011-02-22 13:30:00,74.42,74.43,74.29,74.3,24300.0,53.8354,53.8427,53.7414,53.7486,24300.0
2011-02-22 13:35:00,74.3,74.39,74.29,74.35,10200.0,53.7486,53.8137,53.7414,53.7848,10200.0
2011-02-22 13:40:00,74.35,74.36,74.24,74.24,13700.0,53.7848,53.792,53.7052,53.7052,13700.0
2011-02-22 13:45:00,74.24,74.25,74.16,74.21,25100.0,53.7052,53.7125,53.6474,53.6835,25100.0
2011-02-22 13:50:00,74.2,74.27,74.19,74.27,11400.0,53.6763,53.7269,53.6691,53.7269,11400.0
2011-02-22 13:55:00,74.26,74.28,74.23,74.28,7700.0,53.7197,53.7342,53.698,53.7342,7700.0
2011-02-22 14:00:00,74.27,74.28,74.26,74.26,12200.0,53.7269,53.7342,53.7197,53.7197,12200.0
2011-02-22 14:05:00,74.25,74.25,74.13,74.16,22100.0,53.7125,53.7125,53.6257,53.6474,22100.0
2011-02-22 14:10:00,74.16,74.22,74.15,74.17,12900.0,53.6474,53.6908,53.6401,53.6546,12900.0
2011-02-22 14:15:00,74.19,74.2,74.17,74.17,9300.0,53.6691,53.6763,53.6546,53.6546,9300.0
2011-02-22 14:20:00,74.17,74.2,74.13,74.17,12100.0,53.6546,53.6763,53.6257,53.6546,12100.0
2011-02-22 14:25:00,74.17,74.21,74.14,74.18,13600.0,53.6546,53.6835,53.6329,53.6618,13600.0
2011-02-22 14:30:00,74.19,74.31,74.19,74.28,11500.0,53.6691,53.7559,53.6691,53.7342,11500.0
2011-02-22 14:35:00,74.29,74.34,74.26,74.26,11000.0,53.7414,53.7776,53.7197,53.7197,11000.0
2011-02-22 14:40:00,74.25,74.29,74.2,74.28,12600.0,53.7125,53.7414,53.6763,53.7342,12600.0
2011-02-22 14:45:00,74.28,74.36,74.27,74.34,22000.0,53.7342,53.792,53.7269,53.7776,22000.0
2011-02-22 14:50:00,74.34,74.35,74.27,74.27,19000.0,53.7776,53.7848,53.7269,53.7269,19000.0
2011-02-22 14:55:00,74.28,74.36,74.21,74.22,21900.0,53.7342,53.792,53.6835,53.6908,21900.0
2011-02-22 15:00:00,74.21,74.3,74.21,74.24,16500.0,53.6835,53.7486,53.6835,53.7052,16500.0
2011-02-22 15:05:00,74.23,74.23,74.01,74.03,35200.0,53.698,53.698,53.5389,53.5533,35200.0
2011-02-22 15:10:00,74.02,74.06,74.01,74.03,23100.0,53.5461,53.575,53.5389,53.5533,23100.0
2011-02-22 15:15:00,74.02,74.05,73.91,73.93,37400.0,53.5461,53.5678,53.4665,53.481,37400.0
2011-02-22 15:20:00,73.92,73.99,73.89,73.93,36800.0,53.4737,53.5244,53.452,53.481,36800.0
2011-02-22 15:25:00,73.93,73.94,73.86,73.93,34700.0,53.481,53.4882,53.4303,53.481,34700.0
2011-02-22 15:30:00,73.93,74.02,73.93,74.01,34200.0,53.481,53.5461,53.481,53.5389,34200.0
2011-02-22 15:35:00,74.0,74.0,73.85,73.85,25800.0,53.5316,53.5316,53.4231,53.4231,25800.0
2011-02-22 15:40:00,73.85,73.89,73.84,73.85,33100.0,53.4231,53.452,53.4159,53.4231,33100.0
2011-02-22 15:45:00,73.86,73.93,73.84,73.87,43700.0,53.4303,53.481,53.4159,53.4376,43700.0
2011-02-22 15:50:00,73.87,74.0,73.86,73.95,37900.0,53.4376,53.5316,53.4303,53.4954,37900.0
2011-02-22 15:55:00,73.95,73.99,73.86,73.91,137700.0,53.4954,53.5244,53.4303,53.4665,137700.0
2011-02-23 09:30:00,73.8,73.8,73.1,73.58,89400.0,53.3869,53.3869,52.8806,53.2278,89400.0
2011-02-23 09:35:00,73.56,73.56,73.37,73.54,45600.0,53.2133,53.2133,53.0759,53.1989,45600.0
2011-02-23 09:40:00,73.52,73.55,73.42,73.5,46100.0,53.1844,53.2061,53.112,53.1699,46100.0
2011-02-23 09:45:00,73.5,73.5,73.17,73.18,68200.0,53.1699,53.1699,52.9312,52.9384,68200.0
2011-02-23 09:50:00,73.16,73.39,73.16,73.35,86500.0,52.924,53.0903,52.924,53.0614,86500.0
2011-02-23 09:55:00,73.35,73.36,73.11,73.11,38700.0,53.0614,53.0686,52.8878,52.8878,38700.0
2011-02-23 10:00:00,73.15,73.19,73.05,73.08,69900.0,52.9167,52.9457,52.8444,52.8661,69900.0
2011-02-23 10:05:00,73.08,73.18,73.06,73.16,39700.0,52.8661,52.9384,52.8516,52.924,39700.0
2011-02-23 10:10:00,73.17,73.25,73.08,73.19,44800.0,52.9312,52.9891,52.8661,52.9457,44800.0
2011-02-23 10:15:00,73.17,73.25,73.14,73.22,42500.0,52.9312,52.9891,52.9095,52.9674,42500.0
2011-02-23 10:20:00,73.21,73.32,73.16,73.28,31700.0,52.9601,53.0397,52.924,53.0108,31700.0
2011-02-23 10:25:00,73.27,73.29,73.25,73.28,17200.0,53.0035,53.018,52.9891,53.0108,17200.0
2011-02-23 10:30:00,73.29,73.37,73.19,73.19,43400.0,53.018,53.0759,52.9457,52.9457,43400.0
2011-02-23 10:35:00,73.18,73.18,72.95,72.97,62000.0,52.9384,52.9384,52.772,52.7865,62000.0
2011-02-23 10:40:00,72.98,72.98,72.9,72.96,30500.0,52.7937,52.7937,52.7359,52.7793,30500.0
2011-02-23 10:45:00,72.96,73.01,72.9,72.9,29900.0,52.7793,52.8154,52.7359,52.7359,29900.0
2011-02-23 10:50:00,72.92,73.08,72.91,73.06,17700.0,52.7503,52.8661,52.7431,52.8516,17700.0
2011-02-23 10:55:00,73.06,73.19,73.04,73.15,12200.0,52.8516,52.9457,52.8372,52.9167,12200.0
2011-02-23 11:00:00,73.15,73.23,73.12,73.18,20700.0,52.9167,52.9746,52.895,52.9384,20700.0
2011-02-23 11:05:00,73.17,73.3,73.16,73.26,18700.0,52.9312,53.0252,52.924,52.9963,18700.0
2011-02-23 11:10:00,73.26,73.28,73.1,73.14,20900.0,52.9963,53.0108,52.8806,52.9095,20900.0
2011-02-23 11:15:00,73.14,73.18,73.08,73.09,21900.0,52.9095,52.9384,52.8661,52.8733,21900.0
2011-02-23 11:20:00,73.1,73.16,73.05,73.14,16500.0,52.8806,52.924,52.8444,52.9095,16500.0
2011-02-23 11:25:00,73.16,73.25,73.03,73.03,20300.0,52.924,52.9891,52.8299,52.8299,20300.0
2011-02-23 11:30:00,73.02,73.03,72.86,72.94,30000.0,52.8227,52.8299,52.7069,52.7648,30000.0
2011-02-23 11:35:00,72.95,72.95,72.72,72.81,48200.0,52.772,52.772,52.6057,52.6708,48200.0
2011-02-23 11:40:00,72.81,72.81,72.7,72.71,15500.0,52.6708,52.6708,52.5912,52.5984,15500.0
2011-02-23 11:45:00,72.71,72.78,72.63,72.64,33200.0,52.5984,52.6491,52.5406,52.5478,33200.0
2011-02-23 11:50:00,72.64,72.78,72.62,72.78,30300.0,52.5478,52.6491,52.5333,52.6491,30300.0
2011-02-23 11:55:00,72.77,72.83,72.68,72.68,27100.0,52.6418,52.6852,52.5767,52.5767,27100.0
2011-02-23 12:00:00,72.69,72.79,72.64,72.67,26200.0,52.584,52.6563,52.5478,52.5695,26200.0
2011-02-23 12:05:00,72.66,72.69,72.55,72.64,41500.0,52.5623,52.584,52.4827,52.5478,41500.0
2011-02-23 12:10:00,72.61,72.7,72.58,72.63,29900.0,52.5261,52.5912,52.5044,52.5406,29900.0
2011-02-23 12:15:00,72.63,72.64,72.56,72.59,29100.0,52.5406,52.5478,52.4899,52.5116,29100.0
2011-02-23 12:20:00,72.59,72.75,72.57,72.75,25400.0,52.5116,52.6274,52.4972,52.6274,25400.0
2011-02-23 12:25:00,72.76,72.77,72.7,72.7,20300.0,52.6346,52.6418,52.5912,52.5912,20300.0
2011-02-23 12:30:00,72.71,72.76,72.59,72.63,38000.0,52.5984,52.6346,52.5116,52.5406,38000.0
2011-02-23 12:35:00,72.62,72.8,72.62,72.79,39900.0,52.5333,52.6635,52.5333,52.6563,39900.0
2011-02-23 12:40:00,72.78,72.83,72.72,72.78,20900.0,52.6491,52.6852,52.6057,52.6491,20900.0
2011-02-23 12:45:00,72.78,72.83,72.7,72.74,16200.0,52.6491,52.6852,52.5912,52.6201,16200.0
2011-02-23 12:50:00,72.74,72.74,72.62,72.63,14700.0,52.6201,52.6201,52.5333,52.5406,14700.0
2011-02-23 12:55:00,72.63,72.87,72.63,72.79,35700.0,52.5406,52.7142,52.5406,52.6563,35700.0
2011-02-23 13:00:00,72.79,72.86,72.78,72.81,27900.0,52.6563,52.7069,52.6491,52.6708,27900.0
2011-02-23 13:05:00,72.8,72.8,72.62,72.62,18800.0,52.6635,52.6635,52.5333,52.5333,18800.0
2011-02-23 13:10:00,72.62,72.62,72.51,72.53,27200.0,52.5333,52.5333,52.4537,52.4682,27200.0
2011-02-23 13:15:00,72.53,72.55,72.44,72.47,43800.0,52.4682,52.4827,52.4031,52.4248,43800.0
2011-02-23 13:20:00,72.47,72.59,72.41,72.59,23300.0,52.4248,52.5116,52.3814,52.5116,23300.0
2011-02-23 13:25:00,72.59,72.63,72.52,72.58,16600.0,52.5116,52.5406,52.461,52.5044,16600.0
2011-02-23 13:30:00,72.58,72.58,72.45,72.45,20700.0,52.5044,52.5044,52.4103,52.4103,20700.0
2011-02-23 13:35:00,72.45,72.66,72.45,72.59,20300.0,52.4103,52.5623,52.4103,52.5116,20300.0
2011-02-23 13:40:00,72.59,72.6,72.49,72.54,15800.0,52.5116,52.5189,52.4393,52.4755,15800.0
2011-02-23 13:45:00,72.55,72.7,72.55,72.67,21700.0,52.4827,52.5912,52.4827,52.5695,21700.0
2011-02-23 13:50:00,72.67,72.82,72.67,72.82,12700.0,52.5695,52.678,52.5695,52.678,12700.0
2011-02-23 13:55:00,72.82,72.85,72.78,72.84,22800.0,52.678,52.6997,52.6491,52.6925,22800.0
2011-02-23 14:00:00,72.84,72.93,72.82,72.93,14600.0,52.6925,52.7576,52.678,52.7576,14600.0
2011-02-23 14:05:00,72.94,72.97,72.93,72.96,12000.0,52.7648,52.7865,52.7576,52.7793,12000.0
2011-02-23 14:10:00,72.97,72.98,72.88,72.88,21800.0,52.7865,52.7937,52.7214,52.7214,21800.0
2011-02-23 14:15:00,72.88,72.95,72.87,72.91,26000.0,52.7214,52.772,52.7142,52.7431,26000.0
2011-02-23 14:20:00,72.92,72.93,72.79,72.82,29000.0,52.7503,52.7576,52.6563,52.678,29000.0
2011-02-23 14:25:00,72.82,72.83,72.72,72.77,17000.0,52.678,52.6852,52.6057,52.6418,17000.0
2011-02-23 14:30:00,72.77,72.93,72.77,72.89,23800.0,52.6418,52.7576,52.6418,52.7286,23800.0
2011-02-23 14:35:00,72.9,72.92,72.86,72.89,23100.0,52.7359,52.7503,52.7069,52.7286,23100.0
2011-02-23 14:40:00,72.89,72.94,72.87,72.88,18300.0,52.7286,52.7648,52.7142,52.7214,18300.0
2011-02-23 14:45:00,72.87,72.89,72.8,72.8,25200.0,52.7142,52.7286,52.6635,52.6635,25200.0
2011-02-23 14:50:00,72.81,72.9,72.79,72.9,16100.0,52.6708,52.7359,52.6563,52.7359,16100.0
2011-02-23 14:55:00,72.89,72.98,72.87,72.96,30700.0,52.7286,52.7937,52.7142,52.7793,30700.0
2011-02-23 15:00:00,72.96,72.98,72.92,72.93,23500.0,52.7793,52.7937,52.7503,52.7576,23500.0
2011-02-23 15:05:00,72.93,72.99,72.87,72.88,26400.0,52.7576,52.801,52.7142,52.7214,26400.0
2011-02-23 15:10:00,72.87,72.92,72.85,72.87,14700.0,52.7142,52.7503,52.6997,52.7142,14700.0
2011-02-23 15:15:00,72.87,72.92,72.82,72.92,27900.0,52.7142,52.7503,52.678,52.7503,27900.0
2011-02-23 15:20:00,72.91,73.05,72.91,73.02,39200.0,52.7431,52.8444,52.7431,52.8227,39200.0
2011-02-23 15:25:00,73.02,73.06,72.96,72.97,29000.0,52.8227,52.8516,52.7793,52.7865,29000.0
2011-02-23 15:30:00,72.98,72.99,72.92,72.98,37600.0,52.7937,52.801,52.7503,52.7937,37600.0
2011-02-23 15:35:00,72.99,72.99,72.92,72.98,44400.0,52.801,52.801,52.7503,52.7937,44400.0
2011-02-23 15:40:00,72.98,72.99,72.96,72.97,26700.0,52.7937,52.801,52.7793,52.7865,26700.0
2011-02-23 15:45:00,72.97,72.97,72.84,72.89,46300.0,52.7865,52.7865,52.6925,52.7286,46300.0
2011-02-23 15:50:00,72.89,72.95,72.84,72.9,49500.0,52.7286,52.772,52.6925,52.7359,49500.0
2011-02-23 15:55:00,72.89,72.93,72.83,72.85,128300.0,52.7286,52.7576,52.6852,52.6997,128300.0
2011-02-24 09:30:00,72.79,73.04,72.71,73.04,49400.0,52.6563,52.8372,52.5984,52.8372,49400.0
2011-02-24 09:35:00,73.04,73.41,73.04,73.33,35700.0,52.8372,53.1048,52.8372,53.0469,35700.0
2011-02-24 09:40:00,73.32,73.35,73.12,73.25,39800.0,53.0397,53.0614,52.895,52.9891,39800.0
2011-02-24 09:45:00,73.24,73.51,73.17,73.5,61400.0,52.9818,53.1772,52.9312,53.1699,61400.0
2011-02-24 09:50:00,73.5,73.53,73.26,73.28,34500.0,53.1699,53.1916,52.9963,53.0108,34500.0
2011-02-24 09:55:00,73.31,73.31,73.15,73.25,12200.0,53.0325,53.0325,52.9167,52.9891,12200.0
2011-02-24 10:00:00,73.25,73.27,73.01,73.14,24300.0,52.9891,53.0035,52.8154,52.9095,24300.0
2011-02-24 10:05:00,73.16,73.3,73.02,73.26,14300.0,52.924,53.0252,52.8227,52.9963,14300.0
2011-02-24 10:10:00,73.24,73.24,73.09,73.09,11600.0,52.9818,52.9818,52.8733,52.8733,11600.0
2011-02-24 10:15:00,73.07,73.22,73.03,73.19,20400.0,52.8589,52.9674,52.8299,52.9457,20400.0
2011-02-24 10:20:00,73.19,73.28,73.19,73.25,16700.0,52.9457,53.0108,52.9457,52.9891,16700.0
2011-02-24 10:25:00,73.26,73.26,73.12,73.17,15800.0,52.9963,52.9963,52.895,52.9312,15800.0
2011-02-24 10:30:00,73.17,73.17,72.88,72.92,23800.0,52.9312,52.9312,52.7214,52.7503,23800.0
2011-02-24 10:35:00,72.92,72.99,72.83,72.85,16400.0,52.7503,52.801,52.6852,52.6997,16400.0
2011-02-24 10:40:00,72.84,72.88,72.76,72.78,11300.0,52.6925,52.7214,52.6346,52.6491,11300.0
2011-02-24 10:45:00,72.78,72.88,72.73,72.87,12300.0,52.6491,52.7214,52.6129,52.7142,12300.0
2011-02-24 10:50:00,72.88,73.0,72.88,73.0,13500.0,52.7214,52.8082,52.7214,52.8082,13500.0
2011-02-24 10:55:00,73.02,73.15,72.99,73.01,14100.0,52.8227,52.9167,52.801,52.8154,14100.0
2011-02-24 11:00:00,73.03,73.06,72.94,72.95,17200.0,52.8299,52.8516,52.7648,52.772,17200.0
2011-02-24 11:05:00,72.94,73.0,72.88,72.96,5700.0,52.7648,52.8082,52.7214,52.7793,5700.0
2011-02-24 11:10:00,72.98,73.04,72.78,72.79,38200.0,52.7937,52.8372,52.6491,52.6563,38200.0
2011-02-24 11:15:00,72.8,73.0,72.76,72.99,9900.0,52.6635,52.8082,52.6346,52.801,9900.0
2011-02-24 11:20:00,72.99,72.99,72.9,72.92,14000.0,52.801,52.801,52.7359,52.7503,14000.0
2011-02-24 11:25:00,72.91,73.08,72.91,73.02,27400.0,52.7431,52.8661,52.7431,52.8227,27400.0
2011-02-24 11:30:00,73.02,73.05,72.98,72.99,9400.0,52.8227,52.8444,52.7937,52.801,9400.0
2011-02-24 11:35:00,72.99,73.06,72.94,73.06,19900.0,52.801,52.8516,52.7648,52.8516,19900.0
2011-02-24 11:40:00,73.05,73.05,72.93,72.93,8700.0,52.8444,52.8444,52.7576,52.7576,8700.0
2011-02-24 11:45:00,72.93,72.97,72.83,72.92,25000.0,52.7576,52.7865,52.6852,52.7503,25000.0
2011-02-24 11:50:00,72.91,72.92,72.77,72.9,13900.0,52.7431,52.7503,52.6418,52.7359,13900.0
2011-02-24 11:55:00,72.89,72.93,72.85,72.91,9800.0,52.7286,52.7576,52.6997,52.7431,9800.0
2011-02-24 12:00:00,72.9,72.94,72.79,72.83,14100.0,52.7359,52.7648,52.6563,52.6852,14100.0
2011-02-24 12:05:00,72.84,72.85,72.71,72.76,14000.0,52.6925,52.6997,52.5984,52.6346,14000.0
2011-02-24 12:10:00,72.75,72.85,72.74,72.85,9100.0,52.6274,52.6997,52.6201,52.6997,9100.0
2011-02-24 12:15:00,72.85,72.86,72.78,72.82,12300.0,52.6997,52.7069,52.6491,52.678,12300.0
2011-02-24 12:20:00,72.82,72.84,72.82,72.84,7800.0,52.678,52.6925,52.678,52.6925,7800.0
2011-02-24 12:25:00,72.84,72.84,72.62,72.62,15900.0,52.6925,52.6925,52.5333,52.5333,15900.0
2011-02-24 12:30:00,72.63,72.7,72.63,72.67,12300.0,52.5406,52.5912,52.5406,52.5695,12300.0
2011-02-24 12:35:00,72.68,72.82,72.62,72.82,20600.0,52.5767,52.678,52.5333,52.678,20600.0
2011-02-24 12:40:00,72.82,72.82,72.69,72.71,13300.0,52.678,52.678,52.584,52.5984,13300.0
2011-02-24 12:45:00,72.7,72.75,72.62,72.73,13600.0,52.5912,52.6274,52.5333,52.6129,13600.0
2011-02-24 12:50:00,72.73,72.74,72.65,72.69,13100.0,52.6129,52.6201,52.555,52.584,13100.0
2011-02-24 12:55:00,72.7,72.83,72.7,72.81,14200.0,52.5912,52.6852,52.5912,52.6708,14200.0
2011-02-24 13:00:00,72.82,72.85,72.73,72.84,61300.0,52.678,52.6997,52.6129,52.6925,61300.0
2011-02-24 13:05:00,72.87,72.91,72.73,72.74,11700.0,52.7142,52.7431,52.6129,52.6201,11700.0
2011-02-24 13:10:00,72.75,72.77,72.68,72.7,7600.0,52.6274,52.6418,52.5767,52.5912,7600.0
2011-02-24 13:15:00,72.7,72.8,72.65,72.8,12700.0,52.5912,52.6635,52.555,52.6635,12700.0
2011-02-24 13:20:00,72.81,72.81,72.6,72.61,9300.0,52.6708,52.6708,52.5189,52.5261,9300.0
2011-02-24 13:25:00,72.62,72.62,72.53,72.55,19800.0,52.5333,52.5333,52.4682,52.4827,19800.0
2011-02-24 13:30:00,72.55,72.67,72.54,72.67,7400.0,52.4827,52.5695,52.4755,52.5695,7400.0
2011-02-24 13:35:00,72.67,72.73,72.64,72.69,14500.0,52.5695,52.6129,52.5478,52.584,14500.0
2011-02-24 13:40:00,72.69,72.7,72.5,72.53,12700.0,52.584,52.5912,52.4465,52.4682,12700.0
2011-02-24 13:45:00,72.52,72.52,72.37,72.38,30100.0,52.461,52.461,52.3525,52.3597,30100.0
2011-02-24 13:50:00,72.39,72.41,72.31,72.31,12300.0,52.3669,52.3814,52.3091,52.3091,12300.0
2011-02-24 13:55:00,72.31,72.46,72.3,72.46,22200.0,52.3091,52.4176,52.3018,52.4176,22200.0
2011-02-24 14:00:00,72.46,72.57,72.46,72.53,14500.0,52.4176,52.4972,52.4176,52.4682,14500.0
2011-02-24 14:05:00,72.54,72.58,72.5,72.58,10600.0,52.4755,52.5044,52.4465,52.5044,10600.0
2011-02-24 14:10:00,72.57,72.74,72.57,72.74,19100.0,52.4972,52.6201,52.4972,52.6201,19100.0
2011-02-24 14:15:00,72.72,72.84,72.71,72.81,19900.0,52.6057,52.6925,52.5984,52.6708,19900.0
2011-02-24 14:20:00,72.81,72.88,72.79,72.88,17900.0,52.6708,52.7214,52.6563,52.7214,17900.0
2011-02-24 14:25:00,72.87,72.94,72.85,72.86,18600.0,52.7142,52.7648,52.6997,52.7069,18600.0
2011-02-24 14:30:00,72.87,72.98,72.78,72.98,26600.0,52.7142,52.7937,52.6491,52.7937,26600.0
2011-02-24 14:35:00,72.98,73.03,72.9,72.98,76500.0,52.7937,52.8299,52.7359,52.7937,76500.0
2011-02-24 14:40:00,72.98,73.06,72.89,72.89,59600.0,52.7937,52.8516,52.7286,52.7286,59600.0
2011-02-24 14:45:00,72.89,72.9,72.73,72.86,30800.0,52.7286,52.7359,52.6129,52.7069,30800.0
2011-02-24 14:50:00,72.85,72.85,72.75,72.81,8500.0,52.6997,52.6997,52.6274,52.6708,8500.0
2011-02-24 14:55:00,72.81,72.88,72.8,72.86,11800.0,52.6708,52.7214,52.6635,52.7069,11800.0
2011-02-24 15:00:00,72.87,72.87,72.74,72.76,22400.0,52.7142,52.7142,52.6201,52.6346,22400.0
2011-02-24 15:05:00,72.76,73.03,72.75,73.01,28000.0,52.6346,52.8299,52.6274,52.8154,28000.0
2011-02-24 15:10:00,73.0,73.01,72.89,72.96,21400.0,52.8082,52.8154,52.7286,52.7793,21400.0
2011-02-24 15:15:00,72.96,72.99,72.89,72.91,28700.0,52.7793,52.801,52.7286,52.7431,28700.0
2011-02-24 15:20:00,72.91,73.08,72.89,73.08,18100.0,52.7431,52.8661,52.7286,52.8661,18100.0
2011-02-24 15:25:00,73.09,73.11,73.04,73.07,21700.0,52.8733,52.8878,52.8372,52.8589,21700.0
2011-02-24 15:30:00,73.07,73.17,73.06,73.13,16100.0,52.8589,52.9312,52.8516,52.9023,16100.0
2011-02-24 15:35:00,73.12,73.12,73.04,73.04,18500.0,52.895,52.895,52.8372,52.8372,18500.0
2011-02-24 15:40:00,73.04,73.09,72.99,73.08,18700.0,52.8372,52.8733,52.801,52.8661,18700.0
2011-02-24 15:45:00,73.08,73.09,73.02,73.03,19900.0,52.8661,52.8733,52.8227,52.8299,19900.0
2011-02-24 15:50:00,73.03,73.07,73.0,73.03,28200.0,52.8299,52.8589,52.8082,52.8299,28200.0
2011-02-24 15:55:00,73.02,73.07,72.97,72.98,52000.0,52.8227,52.8589,52.7865,52.7937,52000.0
2011-02-25 09:30:00,73.31,73.72,73.24,73.57,50200.0,53.0325,53.3291,52.9818,53.2206,50200.0
2011-02-25 09:35:00,73.56,73.88,73.48,73.67,35300.0,53.2133,53.4448,53.1554,53.2929,35300.0
2011-02-25 09:40:00,73.67,73.85,73.65,73.73,15800.0,53.2929,53.4231,53.2784,53.3363,15800.0
2011-02-25 09:45:00,73.71,73.74,73.59,73.59,18900.0,53.3218,53.3435,53.235,53.235,18900.0
2011-02-25 09:50:00,73.58,73.59,73.43,73.53,18000.0,53.2278,53.235,53.1193,53.1916,18000.0
2011-02-25 09:55:00,73.56,73.67,73.55,73.66,16200.0,53.2133,53.2929,53.2061,53.2857,16200.0
2011-02-25 10:00:00,73.65,73.82,73.65,73.8,45400.0,53.2784,53.4014,53.2784,53.3869,45400.0
2011-02-25 10:05:00,73.79,73.93,73.78,73.9,45200.0,53.3797,53.481,53.3725,53.4593,45200.0
2011-02-25 10:10:00,73.9,73.9,73.64,73.65,25100.0,53.4593,53.4593,53.2712,53.2784,25100.0
2011-02-25 10:15:00,73.63,73.67,73.56,73.64,37700.0,53.264,53.2929,53.2133,53.2712,37700.0
2011-02-25 10:20:00,73.63,73.63,73.47,73.56,31200.0,53.264,53.264,53.1482,53.2133,31200.0
2011-02-25 10:25:00,73.58,73.59,73.48,73.49,12400.0,53.2278,53.235,53.1554,53.1627,12400.0
2011-02-25 10:30:00,73.49,73.51,73.36,73.38,10500.0,53.1627,53.1772,53.0686,53.0831,10500.0
2011-02-25 10:35:00,73.42,73.54,73.39,73.54,15100.0,53.112,53.1989,53.0903,53.1989,15100.0
2011-02-25 10:40:00,73.55,73.68,73.53,73.64,16000.0,53.2061,53.3001,53.1916,53.2712,16000.0
2011-02-25 10:45:00,73.65,73.87,73.65,73.82,17600.0,53.2784,53.4376,53.2784,53.4014,17600.0
2011-02-25 10:50:00,73.83,73.87,73.71,73.74,17100.0,53.4086,53.4376,53.3218,53.3435,17100.0
2011-02-25 10:55:00,73.72,73.8,73.71,73.78,8800.0,53.3291,53.3869,53.3218,53.3725,8800.0
2011-02-25 11:00:00,73.74,73.75,73.67,73.71,10900.0,53.3435,53.3508,53.2929,53.3218,10900.0
2011-02-25 11:05:00,73.71,73.79,73.71,73.78,10300.0,53.3218,53.3797,53.3218,53.3725,10300.0
2011-02-25 11:10:00,73.77,73.92,73.77,73.91,16700.0,53.3652,53.4737,53.3652,53.4665,16700.0
2011-02-25 11:15:00,73.89,74.0,73.87,73.95,40000.0,53.452,53.5316,53.4376,53.4954,40000.0
2011-02-25 11:20:00,73.94,73.95,73.84,73.88,20600.0,53.4882,53.4954,53.4159,53.4448,20600.0
2011-02-25 11:25:00,73.89,73.89,73.72,73.74,14500.0,53.452,53.452,53.3291,53.3435,14500.0
2011-02-25 11:30:00,73.72,73.82,73.7,73.73,25100.0,53.3291,53.4014,53.3146,53.3363,25100.0
2011-02-25 11:35:00,73.72,73.73,73.66,73.66,10100.0,53.3291,53.3363,53.2857,53.2857,10100.0
2011-02-25 11:40:00,73.65,73.65,73.4,73.4,20900.0,53.2784,53.2784,53.0976,53.0976,20900.0
2011-02-25 11:45:00,73.41,73.41,73.31,73.38,11100.0,53.1048,53.1048,53.0325,53.0831,11100.0
2011-02-25 11:50:00,73.39,73.44,73.36,73.43,7700.0,53.0903,53.1265,53.0686,53.1193,7700.0
2011-02-25 11:55:00,73.43,73.44,73.39,73.44,7800.0,53.1193,53.1265,53.0903,53.1265,7800.0
2011-02-25 12:00:00,73.46,73.56,73.46,73.54,7800.0,53.141,53.2133,53.141,53.1989,7800.0
2011-02-25 12:05:00,73.56,73.63,73.55,73.6,6400.0,53.2133,53.264,53.2061,53.2423,6400.0
2011-02-25 12:10:00,73.62,73.76,73.62,73.76,10000.0,53.2567,53.358,53.2567,53.358,10000.0
2011-02-25 12:15:00,73.76,73.79,73.74,73.78,7600.0,53.358,53.3797,53.3435,53.3725,7600.0
2011-02-25 12:20:00,73.77,73.79,73.7,73.78,8200.0,53.3652,53.3797,53.3146,53.3725,8200.0
2011-02-25 12:25:00,73.78,73.88,73.73,73.73,9900.0,53.3725,53.4448,53.3363,53.3363,9900.0
2011-02-25 12:30:00,73.73,73.73,73.65,73.69,7600.0,53.3363,53.3363,53.2784,53.3074,7600.0
2011-02-25 12:35:00,73.7,73.81,73.7,73.8,5900.0,53.3146,53.3942,53.3146,53.3869,5900.0
2011-02-25 12:40:00,73.8,73.82,73.78,73.78,7400.0,53.3869,53.4014,53.3725,53.3725,7400.0
2011-02-25 12:45:00,73.78,73.8,73.75,73.75,8200.0,53.3725,53.3869,53.3508,53.3508,8200.0
2011-02-25 12:50:00,73.75,73.8,73.74,73.78,5900.0,53.3508,53.3869,53.3435,53.3725,5900.0
2011-02-25 12:55:00,73.79,73.84,73.78,73.84,8300.0,53.3797,53.4159,53.3725,53.4159,8300.0
2011-02-25 13:00:00,73.84,73.84,73.82,73.83,12900.0,53.4159,53.4159,53.4014,53.4086,12900.0
2011-02-25 13:05:00,73.83,73.94,73.83,73.94,11500.0,53.4086,53.4882,53.4086,53.4882,11500.0
2011-02-25 13:10:00,73.94,73.99,73.9,73.95,20300.0,53.4882,53.5244,53.4593,53.4954,20300.0
2011-02-25 13:15:00,73.94,74.0,73.94,73.98,9400.0,53.4882,53.5316,53.4882,53.5171,9400.0
2011-02-25 13:20:00,73.99,74.03,73.93,73.94,17400.0,53.5244,53.5533,53.481,53.4882,17400.0
2011-02-25 13:25:00,73.92,73.94,73.88,73.92,56300.0,53.4737,53.4882,53.4448,53.4737,56300.0
2011-02-25 13:30:00,73.91,73.93,73.83,73.83,7800.0,53.4665,53.481,53.4086,53.4086,7800.0
2011-02-25 13:35:00,73.83,73.87,73.83,73.87,5100.0,53.4086,53.4376,53.4086,53.4376,5100.0
2011-02-25 13:40:00,73.88,74.0,73.88,74.0,20500.0,53.4448,53.5316,53.4448,53.5316,20500.0
2011-02-25 13:45:00,74.01,74.03,73.92,73.92,12000.0,53.5389,53.5533,53.4737,53.4737,12000.0
2011-02-25 13:50:00,73.92,74.0,73.91,73.94,8100.0,53.4737,53.5316,53.4665,53.4882,8100.0
2011-02-25 13:55:00,73.94,73.94,73.88,73.92,7600.0,53.4882,53.4882,53.4448,53.4737,7600.0
2011-02-25 14:00:00,73.93,73.94,73.82,73.88,17300.0,53.481,53.4882,53.4014,53.4448,17300.0
2011-02-25 14:05:00,73.88,73.9,73.81,73.87,19500.0,53.4448,53.4593,53.3942,53.4376,19500.0
2011-02-25 14:10:00,73.88,73.9,73.85,73.88,8800.0,53.4448,53.4593,53.4231,53.4448,8800.0
2011-02-25 14:15:00,73.87,73.94,73.85,73.89,19000.0,53.4376,53.4882,53.4231,53.452,19000.0
2011-02-25 14:20:00,73.89,73.93,73.89,73.91,13200.0,53.452,53.481,53.452,53.4665,13200.0
2011-02-25 14:25:00,73.92,73.96,73.84,73.87,11700.0,53.4737,53.5027,53.4159,53.4376,11700.0
2011-02-25 14:30:00,73.86,73.89,73.83,73.83,14300.0,53.4303,53.452,53.4086,53.4086,14300.0
2011-02-25 14:35:00,73.82,73.83,73.74,73.74,16300.0,53.4014,53.4086,53.3435,53.3435,16300.0
2011-02-25 14:40:00,73.75,73.77,73.74,73.75,12100.0,53.3508,53.3652,53.3435,53.3508,12100.0
2011-02-25 14:45:00,73.76,73.8,73.71,73.72,19000.0,53.358,53.3869,53.3218,53.3291,19000.0
2011-02-25 14:50:00,73.73,73.75,73.69,73.71,21500.0,53.3363,53.3508,53.3074,53.3218,21500.0
2011-02-25 14:55:00,73.71,73.79,73.7,73.79,9800.0,53.3218,53.3797,53.3146,53.3797,9800.0
2011-02-25 15:00:00,73.8,73.8,73.74,73.75,7800.0,53.3869,53.3869,53.3435,53.3508,7800.0
2011-02-25 15:05:00,73.75,73.81,73.75,73.8,55900.0,53.3508,53.3942,53.3508,53.3869,55900.0
2011-02-25 15:10:00,73.8,73.86,73.79,73.85,17000.0,53.3869,53.4303,53.3797,53.4231,17000.0
2011-02-25 15:15:00,73.85,73.85,73.78,73.78,8600.0,53.4231,53.4231,53.3725,53.3725,8600.0
2011-02-25 15:20:00,73.78,73.78,73.63,73.66,26800.0,53.3725,53.3725,53.264,53.2857,26800.0
2011-02-25 15:25:00,73.65,73.73,73.62,73.7,14200.0,53.2784,53.3363,53.2567,53.3146,14200.0
2011-02-25 15:30:00,73.69,73.72,73.66,73.66,11300.0,53.3074,53.3291,53.2857,53.2857,11300.0
2011-02-25 15:35:00,73.65,73.67,73.6,73.6,21700.0,53.2784,53.2929,53.2423,53.2423,21700.0
2011-02-25 15:40:00,73.59,73.62,73.55,73.55,16600.0,53.235,53.2567,53.2061,53.2061,16600.0
2011-02-25 15:45:00,73.55,73.65,73.55,73.64,18600.0,53.2061,53.2784,53.2061,53.2712,18600.0
2011-02-25 15:50:00,73.65,73.65,73.59,73.64,34000.0,53.2784,53.2784,53.235,53.2712,34000.0
2011-02-25 15:55:00,73.64,73.64,73.57,73.58,70700.0,53.2712,53.2712,53.2206,53.2278,70700.0
2011-02-28 09:30:00,73.93,74.08,73.85,73.99,44900.0,53.481,53.5895,53.4231,53.5244,44900.0
2011-02-28 09:35:00,73.98,74.35,73.98,74.3,53100.0,53.5171,53.7848,53.5171,53.7486,53100.0
2011-02-28 09:40:00,74.35,74.4,74.23,74.34,40400.0,53.7848,53.821,53.698,53.7776,40400.0
2011-02-28 09:45:00,74.33,74.34,74.24,74.24,25700.0,53.7703,53.7776,53.7052,53.7052,25700.0
2011-02-28 09:50:00,74.24,74.37,74.23,74.37,42100.0,53.7052,53.7993,53.698,53.7993,42100.0
2011-02-28 09:55:00,74.37,74.5,74.36,74.45,44000.0,53.7993,53.8933,53.792,53.8571,44000.0
2011-02-28 10:00:00,74.46,74.62,74.43,74.62,34600.0,53.8644,53.9801,53.8427,53.9801,34600.0
2011-02-28 10:05:00,74.61,74.62,74.47,74.48,35500.0,53.9729,53.9801,53.8716,53.8788,35500.0
2011-02-28 10:10:00,74.47,74.6,74.47,74.6,31800.0,53.8716,53.9657,53.8716,53.9657,31800.0
2011-02-28 10:15:00,74.6,74.8,74.6,74.8,106800.0,53.9657,54.1103,53.9657,54.1103,106800.0
2011-02-28 10:20:00,74.81,74.86,74.69,74.7,57900.0,54.1176,54.1537,54.0308,54.038,57900.0
2011-02-28 10:25:00,74.7,74.71,74.58,74.63,33300.0,54.038,54.0452,53.9512,53.9874,33300.0
2011-02-28 10:30:00,74.63,74.75,74.62,74.74,23200.0,53.9874,54.0742,53.9801,54.0669,23200.0
2011-02-28 10:35:00,74.74,74.8,74.74,74.79,10300.0,54.0669,54.1103,54.0669,54.1031,10300.0
2011-02-28 10:40:00,74.79,74.82,74.78,74.79,13200.0,54.1031,54.1248,54.0959,54.1031,13200.0
2011-02-28 10:45:00,74.8,74.83,74.77,74.82,27400.0,54.1103,54.132,54.0886,54.1248,27400.0
2011-02-28 10:50:00,74.82,74.89,74.82,74.87,13500.0,54.1248,54.1754,54.1248,54.161,13500.0
2011-02-28 10:55:00,74.88,74.91,74.87,74.9,13600.0,54.1682,54.1899,54.161,54.1827,13600.0
2011-02-28 11:00:00,74.9,74.94,74.89,74.93,13900.0,54.1827,54.2116,54.1754,54.2044,13900.0
2011-02-28 11:05:00,74.93,74.95,74.86,74.87,27600.0,54.2044,54.2188,54.1537,54.161,27600.0
2011-02-28 11:10:00,74.86,74.87,74.8,74.8,10000.0,54.1537,54.161,54.1103,54.1103,10000.0
2011-02-28 11:15:00,74.79,74.79,74.61,74.63,24900.0,54.1031,54.1031,53.9729,53.9874,24900.0
2011-02-28 11:20:00,74.63,74.64,74.61,74.63,14500.0,53.9874,53.9946,53.9729,53.9874,14500.0
2011-02-28 11:25:00,74.63,74.72,74.62,74.62,35400.0,53.9874,54.0525,53.9801,53.9801,35400.0
2011-02-28 11:30:00,74.62,74.64,74.6,74.61,11300.0,53.9801,53.9946,53.9657,53.9729,11300.0
2011-02-28 11:35:00,74.62,74.62,74.41,74.43,36800.0,53.9801,53.9801,53.8282,53.8427,36800.0
2011-02-28 11:40:00,74.42,74.43,74.35,74.38,33200.0,53.8354,53.8427,53.7848,53.8065,33200.0
2011-02-28 11:45:00,74.35,74.41,74.34,74.41,23500.0,53.7848,53.8282,53.7776,53.8282,23500.0
2011-02-28 11:50:00,74.41,74.49,74.4,74.48,9000.0,53.8282,53.8861,53.821,53.8788,9000.0
2011-02-28 11:55:00,74.49,74.5,74.47,74.47,9300.0,53.8861,53.8933,53.8716,53.8716,9300.0
2011-02-28 12:00:00,74.48,74.52,74.46,74.48,17700.0,53.8788,53.9078,53.8644,53.8788,17700.0
2011-02-28 12:05:00,74.49,74.6,74.48,74.6,7200.0,53.8861,53.9657,53.8788,53.9657,7200.0
2011-02-28 12:10:00,74.59,74.66,74.59,74.66,4800.0,53.9584,54.0091,53.9584,54.0091,4800.0
2011-02-28 12:15:00,74.66,74.67,74.6,74.63,17400.0,54.0091,54.0163,53.9657,53.9874,17400.0
2011-02-28 12:20:00,74.62,74.68,74.62,74.67,8500.0,53.9801,54.0235,53.9801,54.0163,8500.0
2011-02-28 12:25:00,74.67,74.72,74.66,74.68,17200.0,54.0163,54.0525,54.0091,54.0235,17200.0
2011-02-28 12:30:00,74.68,74.68,74.6,74.62,13000.0,54.0235,54.0235,53.9657,53.9801,13000.0
2011-02-28 12:35:00,74.63,74.64,74.52,74.53,15800.0,53.9874,53.9946,53.9078,53.915,15800.0
2011-02-28 12:40:00,74.53,74.54,74.53,74.53,6300.0,53.915,53.9223,53.915,53.915,6300.0
2011-02-28 12:45:00,74.53,74.54,74.45,74.46,13300.0,53.915,53.9223,53.8571,53.8644,13300.0
2011-02-28 12:50:00,74.47,74.53,74.46,74.53,24000.0,53.8716,53.915,53.8644,53.915,24000.0
2011-02-28 12:55:00,74.54,74.58,74.49,74.56,24100.0,53.9223,53.9512,53.8861,53.9367,24100.0
2011-02-28 13:00:00,74.56,74.57,74.51,74.52,23400.0,53.9367,53.944,53.9006,53.9078,23400.0
2011-02-28 13:05:00,74.52,74.52,74.49,74.51,33100.0,53.9078,53.9078,53.8861,53.9006,33100.0
2011-02-28 13:10:00,74.5,74.51,74.42,74.44,24700.0,53.8933,53.9006,53.8354,53.8499,24700.0
2011-02-28 13:15:00,74.44,74.45,74.36,74.36,21900.0,53.8499,53.8571,53.792,53.792,21900.0
2011-02-28 13:20:00,74.37,74.37,74.3,74.3,14300.0,53.7993,53.7993,53.7486,53.7486,14300.0
2011-02-28 13:25:00,74.3,74.32,74.24,74.26,26500.0,53.7486,53.7631,53.7052,53.7197,26500.0
2011-02-28 13:30:00,74.25,74.38,74.25,74.38,11900.0,53.7125,53.8065,53.7125,53.8065,11900.0
2011-02-28 13:35:00,74.37,74.4,74.34,74.37,10800.0,53.7993,53.821,53.7776,53.7993,10800.0
2011-02-28 13:40:00,74.38,74.43,74.37,74.4,6900.0,53.8065,53.8427,53.7993,53.821,6900.0
2011-02-28 13:45:00,74.39,74.39,74.35,74.37,12200.0,53.8137,53.8137,53.7848,53.7993,12200.0
2011-02-28 13:50:00,74.37,74.37,74.27,74.3,13500.0,53.7993,53.7993,53.7269,53.7486,13500.0
2011-02-28 13:55:00,74.31,74.38,74.27,74.28,21000.0,53.7559,53.8065,53.7269,53.7342,21000.0
2011-02-28 14:00:00,74.28,74.29,74.25,74.28,10800.0,53.7342,53.7414,53.7125,53.7342,10800.0
2011-02-28 14:05:00,74.3,74.35,74.29,74.3,7000.0,53.7486,53.7848,53.7414,53.7486,7000.0
2011-02-28 14:10:00,74.31,74.47,74.3,74.47,8200.0,53.7559,53.8716,53.7486,53.8716,8200.0
2011-02-28 14:15:00,74.47,74.49,74.45,74.45,17300.0,53.8716,53.8861,53.8571,53.8571,17300.0
2011-02-28 14:20:00,74.46,74.49,74.44,74.49,11800.0,53.8644,53.8861,53.8499,53.8861,11800.0
2011-02-28 14:25:00,74.48,74.63,74.48,74.59,27000.0,53.8788,53.9874,53.8788,53.9584,27000.0
2011-02-28 14:30:00,74.59,74.6,74.51,74.52,9000.0,53.9584,53.9657,53.9006,53.9078,9000.0
2011-02-28 14:35:00,74.52,74.52,74.46,74.47,18800.0,53.9078,53.9078,53.8644,53.8716,18800.0
2011-02-28 14:40:00,74.46,74.54,74.45,74.53,24600.0,53.8644,53.9223,53.8571,53.915,24600.0
2011-02-28 14:45:00,74.54,74.59,74.53,74.53,14300.0,53.9223,53.9584,53.915,53.915,14300.0
2011-02-28 14:50:00,74.53,74.56,74.46,74.47,42200.0,53.915,53.9367,53.8644,53.8716,42200.0
2011-02-28 14:55:00,74.48,74.5,74.47,74.5,16100.0,53.8788,53.8933,53.8716,53.8933,16100.0
2011-02-28 15:00:00,74.49,74.5,74.42,74.42,30000.0,53.8861,53.8933,53.8354,53.8354,30000.0
2011-02-28 15:05:00,74.43,74.46,74.36,74.36,35500.0,53.8427,53.8644,53.792,53.792,35500.0
2011-02-28 15:10:00,74.37,74.55,74.37,74.54,34200.0,53.7993,53.9295,53.7993,53.9223,34200.0
2011-02-28 15:15:00,74.53,74.69,74.53,74.68,18700.0,53.915,54.0308,53.915,54.0235,18700.0
2011-02-28 15:20:00,74.69,74.72,74.62,74.62,32100.0,54.0308,54.0525,53.9801,53.9801,32100.0
2011-02-28 15:25:00,74.61,74.62,74.53,74.53,44600.0,53.9729,53.9801,53.915,53.915,44600.0
2011-02-28 15:30:00,74.54,74.56,74.47,74.51,43500.0,53.9223,53.9367,53.8716,53.9006,43500.0
2011-02-28 15:35:00,74.51,74.53,74.46,74.48,45900.0,53.9006,53.915,53.8644,53.8788,45900.0
2011-02-28 15:40:00,74.48,74.49,74.45,74.49,40300.0,53.8788,53.8861,53.8571,53.8861,40300.0
2011-02-28 15:45:00,74.47,74.48,74.42,74.47,52300.0,53.8716,53.8788,53.8354,53.8716,52300.0
2011-02-28 15:50:00,74.47,74.57,74.46,74.46,136500.0,53.8716,53.944,53.8644,53.8644,136500.0
2011-02-28 15:55:00,74.47,74.79,74.44,74.79,376900.0,53.8716,54.1031,53.8499,54.1031,376900.0
2011-03-01 09:30:00,75.11,75.22,74.93,75.16,89700.0,54.3346,54.4142,54.2044,54.3708,89700.0
2011-03-01 09:35:00,75.16,75.3,75.16,75.28,55600.0,54.3708,54.472,54.3708,54.4576,55600.0
2011-03-01 09:40:00,75.3,75.39,75.0,75.08,78400.0,54.472,54.5371,54.255,54.3129,78400.0
2011-03-01 09:45:00,75.07,75.16,75.0,75.11,35500.0,54.3057,54.3708,54.255,54.3346,35500.0
2011-03-01 09:50:00,75.12,75.27,75.12,75.19,32800.0,54.3418,54.4503,54.3418,54.3925,32800.0
2011-03-01 09:55:00,75.18,75.2,75.07,75.14,74900.0,54.3852,54.3997,54.3057,54.3563,74900.0
2011-03-01 10:00:00,75.07,75.16,74.89,75.01,57000.0,54.3057,54.3708,54.1754,54.2623,57000.0
2011-03-01 10:05:00,75.03,75.08,74.9,75.03,40200.0,54.2767,54.3129,54.1827,54.2767,40200.0
2011-03-01 10:10:00,75.02,75.14,74.91,75.06,29400.0,54.2695,54.3563,54.1899,54.2984,29400.0
2011-03-01 10:15:00,75.07,75.09,74.8,74.8,50600.0,54.3057,54.3201,54.1103,54.1103,50600.0
2011-03-01 10:20:00,74.79,74.86,74.71,74.8,45200.0,54.1031,54.1537,54.0452,54.1103,45200.0
2011-03-01 10:25:00,74.81,74.81,74.47,74.48,56600.0,54.1176,54.1176,53.8716,53.8788,56600.0
2011-03-01 10:30:00,74.45,74.52,74.36,74.47,41000.0,53.8571,53.9078,53.792,53.8716,41000.0
2011-03-01 10:35:00,74.48,74.66,74.43,74.59,42800.0,53.8788,54.0091,53.8427,53.9584,42800.0
2011-03-01 10:40:00,74.59,74.7,74.56,74.59,26700.0,53.9584,54.038,53.9367,53.9584,26700.0
2011-03-01 10:45:00,74.6,74.74,74.59,74.64,21200.0,53.9657,54.0669,53.9584,53.9946,21200.0
2011-03-01 10:50:00,74.63,74.78,74.62,74.69,27600.0,53.9874,54.0959,53.9801,54.0308,27600.0
2011-03-01 10:55:00,74.71,74.89,74.71,74.81,32000.0,54.0452,54.1754,54.0452,54.1176,32000.0
2011-03-01 11:00:00,74.84,74.94,74.84,74.92,28700.0,54.1393,54.2116,54.1393,54.1971,28700.0
2011-03-01 11:05:00,74.92,74.96,74.84,74.86,24500.0,54.1971,54.2261,54.1393,54.1537,24500.0
2011-03-01 11:10:00,74.85,74.97,74.85,74.95,23400.0,54.1465,54.2333,54.1465,54.2188,23400.0
2011-03-01 11:15:00,74.96,75.06,74.92,75.03,27400.0,54.2261,54.2984,54.1971,54.2767,27400.0
2011-03-01 11:20:00,75.04,75.07,74.94,74.94,22100.0,54.284,54.3057,54.2116,54.2116,22100.0
2011-03-01 11:25:00,74.91,74.95,74.8,74.85,85400.0,54.1899,54.2188,54.1103,54.1465,85400.0
2011-03-01 11:30:00,74.84,74.84,74.78,74.81,51000.0,54.1393,54.1393,54.0959,54.1176,51000.0
2011-03-01 11:35:00,74.82,74.86,74.8,74.81,55100.0,54.1248,54.1537,54.1103,54.1176,55100.0
2011-03-01 11:40:00,74.83,74.85,74.8,74.81,43800.0,54.132,54.1465,54.1103,54.1176,43800.0
2011-03-01 11:45:00,74.82,74.85,74.75,74.77,41100.0,54.1248,54.1465,54.0742,54.0886,41100.0
2011-03-01 11:50:00,74.78,74.78,74.61,74.65,40900.0,54.0959,54.0959,53.9729,54.0018,40900.0
2011-03-01 11:55:00,74.64,74.7,74.57,74.58,34000.0,53.9946,54.038,53.944,53.9512,34000.0
2011-03-01 12:00:00,74.57,74.57,74.38,74.4,47600.0,53.944,53.944,53.8065,53.821,47600.0
2011-03-01 12:05:00,74.39,74.45,74.37,74.45,41600.0,53.8137,53.8571,53.7993,53.8571,41600.0
2011-03-01 12:10:00,74.45,74.46,74.28,74.31,30100.0,53.8571,53.8644,53.7342,53.7559,30100.0
2011-03-01 12:15:00,74.32,74.36,74.28,74.31,24200.0,53.7631,53.792,53.7342,53.7559,24200.0
2011-03-01 12:20:00,74.33,74.34,74.25,74.26,24800.0,53.7703,53.7776,53.7125,53.7197,24800.0
2011-03-01 12:25:00,74.26,74.31,74.19,74.26,27900.0,53.7197,53.7559,53.6691,53.7197,27900.0
2011-03-01 12:30:00,74.25,74.26,74.19,74.19,28600.0,53.7125,53.7197,53.6691,53.6691,28600.0
2011-03-01 12:35:00,74.2,74.26,74.14,74.18,43100.0,53.6763,53.7197,53.6329,53.6618,43100.0
2011-03-01 12:40:00,74.2,74.23,74.14,74.2,25800.0,53.6763,53.698,53.6329,53.6763,25800.0
2011-03-01 12:45:00,74.19,74.2,74.14,74.16,26100.0,53.6691,53.6763,53.6329,53.6474,26100.0
2011-03-01 12:50:00,74.16,74.21,74.08,74.08,26300.0,53.6474,53.6835,53.5895,53.5895,26300.0
2011-03-01 12:55:00,74.07,74.2,74.05,74.14,31000.0,53.5823,53.6763,53.5678,53.6329,31000.0
2011-03-01 13:00:00,74.15,74.16,73.95,74.05,40200.0,53.6401,53.6474,53.4954,53.5678,40200.0
2011-03-01 13:05:00,74.04,74.13,74.04,74.06,25200.0,53.5606,53.6257,53.5606,53.575,25200.0
2011-03-01 13:10:00,74.06,74.08,74.0,74.02,43600.0,53.575,53.5895,53.5316,53.5461,43600.0
2011-03-01 13:15:00,74.02,74.06,74.01,74.02,22500.0,53.5461,53.575,53.5389,53.5461,22500.0
2011-03-01 13:20:00,74.02,74.02,73.94,73.94,42000.0,53.5461,53.5461,53.4882,53.4882,42000.0
2011-03-01 13:25:00,73.94,73.94,73.77,73.82,43200.0,53.4882,53.4882,53.3652,53.4014,43200.0
2011-03-01 13:30:00,73.83,73.85,73.78,73.82,29600.0,53.4086,53.4231,53.3725,53.4014,29600.0
2011-03-01 13:35:00,73.82,73.87,73.81,73.84,23700.0,53.4014,53.4376,53.3942,53.4159,23700.0
2011-03-01 13:40:00,73.84,73.85,73.69,73.69,37100.0,53.4159,53.4231,53.3074,53.3074,37100.0
2011-03-01 13:45:00,73.68,73.83,73.68,73.83,20200.0,53.3001,53.4086,53.3001,53.4086,20200.0
2011-03-01 13:50:00,73.82,73.83,73.76,73.82,33300.0,53.4014,53.4086,53.358,53.4014,33300.0
2011-03-01 13:55:00,73.84,73.94,73.83,73.89,19600.0,53.4159,53.4882,53.4086,53.452,19600.0
2011-03-01 14:00:00,73.9,73.92,73.78,73.81,34600.0,53.4593,53.4737,53.3725,53.3942,34600.0
2011-03-01 14:05:00,73.83,73.9,73.74,73.85,28900.0,53.4086,53.4593,53.3435,53.4231,28900.0
2011-03-01 14:10:00,73.84,73.9,73.76,73.85,44300.0,53.4159,53.4593,53.358,53.4231,44300.0
2011-03-01 14:15:00,73.86,73.96,73.83,73.94,39300.0,53.4303,53.5027,53.4086,53.4882,39300.0
2011-03-01 14:20:00,73.94,73.97,73.91,73.92,25400.0,53.4882,53.5099,53.4665,53.4737,25400.0
2011-03-01 14:25:00,73.92,74.01,73.77,73.77,43900.0,53.4737,53.5389,53.3652,53.3652,43900.0
2011-03-01 14:30:00,73.77,73.84,73.76,73.82,34300.0,53.3652,53.4159,53.358,53.4014,34300.0
2011-03-01 14:35:00,73.83,73.92,73.76,73.86,35400.0,53.4086,53.4737,53.358,53.4303,35400.0
2011-03-01 14:40:00,73.86,73.98,73.85,73.98,29100.0,53.4303,53.5171,53.4231,53.5171,29100.0
2011-03-01 14:45:00,73.97,74.02,73.92,74.0,25100.0,53.5099,53.5461,53.4737,53.5316,25100.0
2011-03-01 14:50:00,74.0,74.09,73.97,74.02,52000.0,53.5316,53.5967,53.5099,53.5461,52000.0
2011-03-01 14:55:00,74.03,74.05,73.81,73.82,59600.0,53.5533,53.5678,53.3942,53.4014,59600.0
2011-03-01 15:00:00,73.84,73.85,73.69,73.69,62200.0,53.4159,53.4231,53.3074,53.3074,62200.0
2011-03-01 15:05:00,73.69,73.7,73.43,73.44,75700.0,53.3074,53.3146,53.1193,53.1265,75700.0
2011-03-01 15:10:00,73.45,73.54,73.45,73.48,53200.0,53.1337,53.1989,53.1337,53.1554,53200.0
2011-03-01 15:15:00,73.5,73.53,73.48,73.53,52400.0,53.1699,53.1916,53.1554,53.1916,52400.0
2011-03-01 15:20:00,73.53,73.64,73.51,73.61,56300.0,53.1916,53.2712,53.1772,53.2495,56300.0
2011-03-01 15:25:00,73.62,73.66,73.59,73.61,34500.0,53.2567,53.2857,53.235,53.2495,34500.0
2011-03-01 15:30:00,73.62,73.69,73.55,73.64,37500.0,53.2567,53.3074,53.2061,53.2712,37500.0
2011-03-01 15:35:00,73.64,73.64,73.52,73.59,43300.0,53.2712,53.2712,53.1844,53.235,43300.0
2011-03-01 15:40:00,73.59,73.75,73.59,73.74,75700.0,53.235,53.3508,53.235,53.3435,75700.0
2011-03-01 15:45:00,73.75,73.86,73.63,73.7,89400.0,53.3508,53.4303,53.264,53.3146,89400.0
2011-03-01 15:50:00,73.69,73.81,73.69,73.8,91100.0,53.3074,53.3942,53.3074,53.3869,91100.0
2011-03-01 15:55:00,73.8,73.83,73.6,73.65,100800.0,53.3869,53.4086,53.2423,53.2784,100800.0
2011-03-02 09:30:00,73.47,73.57,73.02,73.42,128900.0,53.1482,53.2206,52.8227,53.112,128900.0
2011-03-02 09:35:00,73.42,73.45,73.09,73.22,127800.0,53.112,53.1337,52.8733,52.9674,127800.0
2011-03-02 09:40:00,73.22,73.28,73.0,73.03,124600.0,52.9674,53.0108,52.8082,52.8299,124600.0
2011-03-02 09:45:00,73.02,73.48,73.02,73.36,63600.0,52.8227,53.1554,52.8227,53.0686,63600.0
2011-03-02 09:50:00,73.37,73.77,73.24,73.73,81000.0,53.0759,53.3652,52.9818,53.3363,81000.0
2011-03-02 09:55:00,73.73,73.76,73.51,73.63,46200.0,53.3363,53.358,53.1772,53.264,46200.0
2011-03-02 10:00:00,73.62,73.64,73.44,73.52,64500.0,53.2567,53.2712,53.1265,53.1844,64500.0
2011-03-02 10:05:00,73.52,73.64,73.28,73.31,45100.0,53.1844,53.2712,53.0108,53.0325,45100.0
2011-03-02 10:10:00,73.29,73.37,72.87,72.9,87600.0,53.018,53.0759,52.7142,52.7359,87600.0
2011-03-02 10:15:00,72.89,73.07,72.55,72.65,84600.0,52.7286,52.8589,52.4827,52.555,84600.0
2011-03-02 10:20:00,72.68,72.89,72.68,72.7,41100.0,52.5767,52.7286,52.5767,52.5912,41100.0
2011-03-02 10:25:00,72.67,73.0,72.64,72.93,33400.0,52.5695,52.8082,52.5478,52.7576,33400.0
2011-03-02 10:30:00,72.88,72.94,72.8,72.94,25200.0,52.7214,52.7648,52.6635,52.7648,25200.0
2011-03-02 10:35:00,72.94,73.22,72.92,73.1,47300.0,52.7648,52.9674,52.7503,52.8806,47300.0
2011-03-02 10:40:00,73.11,73.19,72.89,73.1,32600.0,52.8878,52.9457,52.7286,52.8806,32600.0
2011-03-02 10:45:00,73.09,73.17,73.08,73.12,32400.0,52.8733,52.9312,52.8661,52.895,32400.0
2011-03-02 10:50:00,73.13,73.33,73.12,73.32,45000.0,52.9023,53.0469,52.895,53.0397,45000.0
2011-03-02 10:55:00,73.33,73.35,73.05,73.12,23100.0,53.0469,53.0614,52.8444,52.895,23100.0
2011-03-02 11:00:00,73.13,73.19,73.0,73.11,27600.0,52.9023,52.9457,52.8082,52.8878,27600.0
2011-03-02 11:05:00,73.1,73.12,72.77,72.78,67600.0,52.8806,52.895,52.6418,52.6491,67600.0
2011-03-02 11:10:00,72.77,72.78,72.45,72.5,103300.0,52.6418,52.6491,52.4103,52.4465,103300.0
2011-03-02 11:15:00,72.5,72.67,72.29,72.43,93700.0,52.4465,52.5695,52.2946,52.3959,93700.0
2011-03-02 11:20:00,72.43,72.52,72.3,72.39,43400.0,52.3959,52.461,52.3018,52.3669,43400.0
2011-03-02 11:25:00,72.36,72.39,72.29,72.3,44700.0,52.3452,52.3669,52.2946,52.3018,44700.0
2011-03-02 11:30:00,72.3,72.3,72.17,72.19,32300.0,52.3018,52.3018,52.2078,52.2223,32300.0
2011-03-02 11:35:00,72.21,72.28,72.1,72.12,50400.0,52.2367,52.2874,52.1572,52.1716,50400.0
2011-03-02 11:40:00,72.09,72.27,72.08,72.16,83800.0,52.1499,52.2801,52.1427,52.2006,83800.0
2011-03-02 11:45:00,72.16,72.32,72.09,72.15,115700.0,52.2006,52.3163,52.1499,52.1933,115700.0
2011-03-02 11:50:00,72.19,72.39,72.17,72.38,71100.0,52.2223,52.3669,52.2078,52.3597,71100.0
2011-03-02 11:55:00,72.39,72.52,72.26,72.39,91400.0,52.3669,52.461,52.2729,52.3669,91400.0
2011-03-02 12:00:00,72.36,72.55,72.25,72.52,98800.0,52.3452,52.4827,52.2657,52.461,98800.0
2011-03-02 12:05:00,72.5,72.72,72.44,72.71,28800.0,52.4465,52.6057,52.4031,52.5984,28800.0
2011-03-02 12:10:00,72.72,72.74,72.48,72.67,56700.0,52.6057,52.6201,52.432,52.5695,56700.0
2011-03-02 12:15:00,72.66,72.75,72.62,72.65,44800.0,52.5623,52.6274,52.5333,52.555,44800.0
2011-03-02 12:20:00,72.63,72.68,72.55,72.63,72700.0,52.5406,52.5767,52.4827,52.5406,72700.0
2011-03-02 12:25:00,72.65,72.69,72.57,72.62,36400.0,52.555,52.584,52.4972,52.5333,36400.0
2011-03-02 12:30:00,72.63,72.63,72.46,72.5,33900.0,52.5406,52.5406,52.4176,52.4465,33900.0
2011-03-02 12:35:00,72.5,72.64,72.49,72.62,31200.0,52.4465,52.5478,52.4393,52.5333,31200.0
2011-03-02 12:40:00,72.62,72.85,72.6,72.83,38100.0,52.5333,52.6997,52.5189,52.6852,38100.0
2011-03-02 12:45:00,72.83,72.84,72.74,72.78,29100.0,52.6852,52.6925,52.6201,52.6491,29100.0
2011-03-02 12:50:00,72.78,72.79,72.6,72.69,31400.0,52.6491,52.6563,52.5189,52.584,31400.0
2011-03-02 12:55:00,72.67,72.71,72.52,72.61,29900.0,52.5695,52.5984,52.461,52.5261,29900.0
2011-03-02 13:00:00,72.59,72.62,72.55,72.59,28000.0,52.5116,52.5333,52.4827,52.5116,28000.0
2011-03-02 13:05:00,72.58,72.6,72.39,72.39,42800.0,52.5044,52.5189,52.3669,52.3669,42800.0
2011-03-02 13:10:00,72.41,72.41,72.29,72.39,48700.0,52.3814,52.3814,52.2946,52.3669,48700.0
2011-03-02 13:15:00,72.39,72.48,72.28,72.48,25100.0,52.3669,52.432,52.2874,52.432,25100.0
2011-03-02 13:20:00,72.47,72.51,72.34,72.47,28800.0,52.4248,52.4537,52.3308,52.4248,28800.0
2011-03-02 13:25:00,72.46,72.46,72.32,72.33,18100.0,52.4176,52.4176,52.3163,52.3235,18100.0
2011-03-02 13:30:00,72.31,72.31,72.04,72.04,63900.0,52.3091,52.3091,52.1138,52.1138,63900.0
2011-03-02 13:35:00,72.03,72.17,71.91,71.98,109600.0,52.1065,52.2078,52.0197,52.0703,109600.0
2011-03-02 13:40:00,71.99,72.04,71.76,71.76,91300.0,52.0776,52.1138,51.9112,51.9112,91300.0
2011-03-02 13:45:00,71.76,71.76,71.05,71.47,248100.0,51.9112,51.9112,51.3976,51.7014,248100.0
2011-03-02 13:50:00,71.44,71.5,71.16,71.33,110000.0,51.6797,51.7231,51.4772,51.6001,110000.0
2011-03-02 13:55:00,71.32,71.36,71.15,71.15,100000.0,51.5929,51.6218,51.4699,51.4699,100000.0
2011-03-02 14:00:00,71.17,71.26,70.9,70.93,121000.0,51.4844,51.5495,51.2891,51.3108,121000.0
2011-03-02 14:05:00,70.93,71.12,70.86,70.92,102900.0,51.3108,51.4482,51.2601,51.3035,102900.0
2011-03-02 14:10:00,70.92,71.31,70.92,71.25,73800.0,51.3035,51.5857,51.3035,51.5423,73800.0
2011-03-02 14:15:00,71.26,71.63,71.26,71.56,159600.0,51.5495,51.8172,51.5495,51.7665,159600.0
2011-03-02 14:20:00,71.55,71.62,71.14,71.2,104900.0,51.7593,51.8099,51.4627,51.5061,104900.0
2011-03-02 14:25:00,71.18,71.18,71.02,71.12,120800.0,51.4916,51.4916,51.3759,51.4482,120800.0
2011-03-02 14:30:00,71.12,71.43,71.06,71.43,81100.0,51.4482,51.6725,51.4048,51.6725,81100.0
2011-03-02 14:35:00,71.42,71.79,71.42,71.74,118700.0,51.6652,51.9329,51.6652,51.8967,118700.0
2011-03-02 14:40:00,71.75,71.93,71.7,71.75,100700.0,51.904,52.0342,51.8678,51.904,100700.0
2011-03-02 14:45:00,71.76,71.89,71.58,71.61,93100.0,51.9112,52.0052,51.781,51.8027,93100.0
2011-03-02 14:50:00,71.64,71.64,71.37,71.4,125700.0,51.8244,51.8244,51.6291,51.6508,125700.0
2011-03-02 14:55:00,71.39,71.46,71.25,71.25,72200.0,51.6435,51.6942,51.5423,51.5423,72200.0
2011-03-02 15:00:00,71.26,71.53,71.26,71.52,118600.0,51.5495,51.7448,51.5495,51.7376,118600.0
2011-03-02 15:05:00,71.53,71.75,71.49,71.75,60700.0,51.7448,51.904,51.7159,51.904,60700.0
2011-03-02 15:10:00,71.75,71.87,71.62,71.76,66700.0,51.904,51.9908,51.8099,51.9112,66700.0
2011-03-02 15:15:00,71.76,71.91,71.73,71.78,106900.0,51.9112,52.0197,51.8895,51.9257,106900.0
2011-03-02 15:20:00,71.78,71.85,71.67,71.69,93800.0,51.9257,51.9763,51.8461,51.8606,93800.0
2011-03-02 15:25:00,71.7,71.78,71.69,71.7,63900.0,51.8678,51.9257,51.8606,51.8678,63900.0
2011-03-02 15:30:00,71.72,71.81,71.6,71.78,124400.0,51.8823,51.9474,51.7955,51.9257,124400.0
2011-03-02 15:35:00,71.78,71.79,71.75,71.77,75000.0,51.9257,51.9329,51.904,51.9184,75000.0
2011-03-02 15:40:00,71.77,71.77,71.67,71.67,78600.0,51.9184,51.9184,51.8461,51.8461,78600.0
2011-03-02 15:45:00,71.67,71.69,71.45,71.46,116800.0,51.8461,51.8606,51.6869,51.6942,116800.0
2011-03-02 15:50:00,71.46,71.67,71.46,71.64,111100.0,51.6942,51.8461,51.6942,51.8244,111100.0
2011-03-02 15:55:00,71.63,71.76,71.5,71.76,175500.0,51.8172,51.9112,51.7231,51.9112,175500.0
2011-03-03 09:30:00,72.26,72.59,72.05,72.19,123100.0,52.2729,52.5116,52.121,52.2223,123100.0
2011-03-03 09:35:00,72.19,72.26,71.83,71.83,122800.0,52.2223,52.2729,51.9618,51.9618,122800.0
2011-03-03 09:40:00,71.82,71.9,71.62,71.76,122300.0,51.9546,52.0125,51.8099,51.9112,122300.0
2011-03-03 09:45:00,71.76,71.85,71.62,71.62,75100.0,51.9112,51.9763,51.8099,51.8099,75100.0
2011-03-03 09:50:00,71.65,72.02,71.62,72.0,43800.0,51.8316,52.0993,51.8099,52.0848,43800.0
2011-03-03 09:55:00,72.0,72.28,72.0,72.17,74000.0,52.0848,52.2874,52.0848,52.2078,74000.0
2011-03-03 10:00:00,72.15,72.2,71.98,72.07,96200.0,52.1933,52.2295,52.0703,52.1355,96200.0
2011-03-03 10:05:00,72.08,72.08,71.86,71.99,38600.0,52.1427,52.1427,51.9835,52.0776,38600.0
2011-03-03 10:10:00,72.01,72.1,71.96,72.04,43600.0,52.092,52.1572,52.0559,52.1138,43600.0
2011-03-03 10:15:00,72.07,72.09,71.89,71.89,25600.0,52.1355,52.1499,52.0052,52.0052,25600.0
2011-03-03 10:20:00,71.91,71.93,71.75,71.87,33500.0,52.0197,52.0342,51.904,51.9908,33500.0
2011-03-03 10:25:00,71.89,72.06,71.85,71.89,27200.0,52.0052,52.1282,51.9763,52.0052,27200.0
2011-03-03 10:30:00,71.94,72.02,71.88,71.95,33400.0,52.0414,52.0993,51.998,52.0486,33400.0
2011-03-03 10:35:00,71.95,72.05,71.94,71.99,31100.0,52.0486,52.121,52.0414,52.0776,31100.0
2011-03-03 10:40:00,71.99,72.18,71.99,72.12,47100.0,52.0776,52.215,52.0776,52.1716,47100.0
2011-03-03 10:45:00,72.12,72.21,72.09,72.18,53400.0,52.1716,52.2367,52.1499,52.215,53400.0
2011-03-03 10:50:00,72.18,72.19,72.0,72.03,27200.0,52.215,52.2223,52.0848,52.1065,27200.0
2011-03-03 10:55:00,72.01,72.09,71.96,71.97,29100.0,52.092,52.1499,52.0559,52.0631,29100.0
2011-03-03 11:00:00,71.99,72.16,71.99,72.12,22300.0,52.0776,52.2006,52.0776,52.1716,22300.0
2011-03-03 11:05:00,72.12,72.15,71.97,72.05,20700.0,52.1716,52.1933,52.0631,52.121,20700.0
2011-03-03 11:10:00,72.06,72.17,71.98,72.15,23700.0,52.1282,52.2078,52.0703,52.1933,23700.0
2011-03-03 11:15:00,72.15,72.19,72.05,72.09,21400.0,52.1933,52.2223,52.121,52.1499,21400.0
2011-03-03 11:20:00,72.1,72.21,72.09,72.15,33300.0,52.1572,52.2367,52.1499,52.1933,33300.0
2011-03-03 11:25:00,72.14,72.15,72.07,72.14,11600.0,52.1861,52.1933,52.1355,52.1861,11600.0
2011-03-03 11:30:00,72.14,72.25,72.11,72.25,56500.0,52.1861,52.2657,52.1644,52.2657,56500.0
2011-03-03 11:35:00,72.25,72.26,72.17,72.25,32600.0,52.2657,52.2729,52.2078,52.2657,32600.0
2011-03-03 11:40:00,72.25,72.33,72.25,72.31,24400.0,52.2657,52.3235,52.2657,52.3091,24400.0
2011-03-03 11:45:00,72.31,72.38,72.31,72.37,21800.0,52.3091,52.3597,52.3091,52.3525,21800.0
2011-03-03 11:50:00,72.37,72.45,72.36,72.39,38000.0,52.3525,52.4103,52.3452,52.3669,38000.0
2011-03-03 11:55:00,72.38,72.44,72.35,72.37,23100.0,52.3597,52.4031,52.338,52.3525,23100.0
2011-03-03 12:00:00,72.37,72.4,72.32,72.38,20600.0,52.3525,52.3742,52.3163,52.3597,20600.0
2011-03-03 12:05:00,72.38,72.45,72.38,72.44,16900.0,52.3597,52.4103,52.3597,52.4031,16900.0
2011-03-03 12:10:00,72.44,72.44,72.34,72.41,18300.0,52.4031,52.4031,52.3308,52.3814,18300.0
2011-03-03 12:15:00,72.4,72.45,72.37,72.42,19000.0,52.3742,52.4103,52.3525,52.3886,19000.0
2011-03-03 12:20:00,72.43,72.46,72.4,72.45,12800.0,52.3959,52.4176,52.3742,52.4103,12800.0
2011-03-03 12:25:00,72.46,72.52,72.45,72.51,24700.0,52.4176,52.461,52.4103,52.4537,24700.0
2011-03-03 12:30:00,72.5,72.51,72.46,72.46,11000.0,52.4465,52.4537,52.4176,52.4176,11000.0
2011-03-03 12:35:00,72.46,72.49,72.43,72.46,14700.0,52.4176,52.4393,52.3959,52.4176,14700.0
2011-03-03 12:40:00,72.46,72.51,72.44,72.5,11400.0,52.4176,52.4537,52.4031,52.4465,11400.0
2011-03-03 12:45:00,72.51,72.55,72.49,72.55,16300.0,52.4537,52.4827,52.4393,52.4827,16300.0
2011-03-03 12:50:00,72.55,72.58,72.52,72.56,20700.0,52.4827,52.5044,52.461,52.4899,20700.0
2011-03-03 12:55:00,72.56,72.59,72.48,72.48,19500.0,52.4899,52.5116,52.432,52.432,19500.0
2011-03-03 13:00:00,72.48,72.54,72.48,72.53,16500.0,52.432,52.4755,52.432,52.4682,16500.0
2011-03-03 13:05:00,72.53,72.55,72.53,72.53,12900.0,52.4682,52.4827,52.4682,52.4682,12900.0
2011-03-03 13:10:00,72.52,72.53,72.49,72.5,18700.0,52.461,52.4682,52.4393,52.4465,18700.0
2011-03-03 13:15:00,72.5,72.54,72.5,72.5,20900.0,52.4465,52.4755,52.4465,52.4465,20900.0
2011-03-03 13:20:00,72.52,72.53,72.51,72.52,7000.0,52.461,52.4682,52.4537,52.461,7000.0
2011-03-03 13:25:00,72.52,72.53,72.43,72.43,32600.0,52.461,52.4682,52.3959,52.3959,32600.0
2011-03-03 13:30:00,72.43,72.44,72.38,72.39,24800.0,52.3959,52.4031,52.3597,52.3669,24800.0
2011-03-03 13:35:00,72.4,72.4,72.33,72.33,19300.0,52.3742,52.3742,52.3235,52.3235,19300.0
2011-03-03 13:40:00,72.33,72.35,72.28,72.28,19000.0,52.3235,52.338,52.2874,52.2874,19000.0
2011-03-03 13:45:00,72.29,72.33,72.27,72.32,21400.0,52.2946,52.3235,52.2801,52.3163,21400.0
2011-03-03 13:50:00,72.31,72.33,72.27,72.29,18000.0,52.3091,52.3235,52.2801,52.2946,18000.0
2011-03-03 13:55:00,72.29,72.29,72.23,72.25,18900.0,52.2946,52.2946,52.2512,52.2657,18900.0
2011-03-03 14:00:00,72.25,72.35,72.25,72.34,30400.0,52.2657,52.338,52.2657,52.3308,30400.0
2011-03-03 14:05:00,72.34,72.35,72.29,72.29,15000.0,52.3308,52.338,52.2946,52.2946,15000.0
2011-03-03 14:10:00,72.29,72.4,72.29,72.4,29900.0,52.2946,52.3742,52.2946,52.3742,29900.0
2011-03-03 14:15:00,72.4,72.42,72.29,72.29,33500.0,52.3742,52.3886,52.2946,52.2946,33500.0
2011-03-03 14:20:00,72.29,72.32,72.27,72.3,20000.0,52.2946,52.3163,52.2801,52.3018,20000.0
2011-03-03 14:25:00,72.3,72.31,72.25,72.28,20800.0,52.3018,52.3091,52.2657,52.2874,20800.0
2011-03-03 14:30:00,72.29,72.31,72.25,72.27,41300.0,52.2946,52.3091,52.2657,52.2801,41300.0
2011-03-03 14:35:00,72.27,72.33,72.25,72.29,43500.0,52.2801,52.3235,52.2657,52.2946,43500.0
2011-03-03 14:40:00,72.29,72.31,72.26,72.29,12100.0,52.2946,52.3091,52.2729,52.2946,12100.0
2011-03-03 14:45:00,72.3,72.33,72.29,72.33,25900.0,52.3018,52.3235,52.2946,52.3235,25900.0
2011-03-03 14:50:00,72.34,72.48,72.33,72.45,20100.0,52.3308,52.432,52.3235,52.4103,20100.0
2011-03-03 14:55:00,72.45,72.56,72.44,72.56,20600.0,52.4103,52.4899,52.4031,52.4899,20600.0
2011-03-03 15:00:00,72.57,72.57,72.45,72.45,29300.0,52.4972,52.4972,52.4103,52.4103,29300.0
2011-03-03 15:05:00,72.46,72.53,72.46,72.49,29100.0,52.4176,52.4682,52.4176,52.4393,29100.0
2011-03-03 15:10:00,72.48,72.53,72.48,72.49,77900.0,52.432,52.4682,52.432,52.4393,77900.0
2011-03-03 15:15:00,72.5,72.56,72.49,72.56,23100.0,52.4465,52.4899,52.4393,52.4899,23100.0
2011-03-03 15:20:00,72.55,72.56,72.53,72.54,23400.0,52.4827,52.4899,52.4682,52.4755,23400.0
2011-03-03 15:25:00,72.53,72.53,72.48,72.5,77100.0,52.4682,52.4682,52.432,52.4465,77100.0
2011-03-03 15:30:00,72.5,72.52,72.48,72.5,36000.0,52.4465,52.461,52.432,52.4465,36000.0
2011-03-03 15:35:00,72.51,72.53,72.44,72.52,36700.0,52.4537,52.4682,52.4031,52.461,36700.0
2011-03-03 15:40:00,72.53,72.59,72.52,72.58,38700.0,52.4682,52.5116,52.461,52.5044,38700.0
2011-03-03 15:45:00,72.58,72.58,72.44,72.5,97400.0,52.5044,52.5044,52.4031,52.4465,97400.0
2011-03-03 15:50:00,72.51,72.6,72.51,72.57,50300.0,52.4537,52.5189,52.4537,52.4972,50300.0
2011-03-03 15:55:00,72.58,72.58,72.48,72.49,77900.0,52.5044,52.5044,52.432,52.4393,77900.0
2011-03-04 09:30:00,72.49,72.7,72.42,72.5,58000.0,52.4393,52.5912,52.3886,52.4465,58000.0
2011-03-04 09:35:00,72.5,72.58,72.44,72.56,38300.0,52.4465,52.5044,52.4031,52.4899,38300.0
2011-03-04 09:40:00,72.57,72.57,72.34,72.34,24800.0,52.4972,52.4972,52.3308,52.3308,24800.0
2011-03-04 09:45:00,72.34,72.5,72.28,72.5,20200.0,52.3308,52.4465,52.2874,52.4465,20200.0
2011-03-04 09:50:00,72.49,72.5,72.38,72.5,13500.0,52.4393,52.4465,52.3597,52.4465,13500.0
2011-03-04 09:55:00,72.5,72.52,72.45,72.51,21800.0,52.4465,52.461,52.4103,52.4537,21800.0
2011-03-04 10:00:00,72.48,72.51,72.42,72.49,37800.0,52.432,52.4537,52.3886,52.4393,37800.0
2011-03-04 10:05:00,72.48,72.51,72.35,72.42,40100.0,52.432,52.4537,52.338,52.3886,40100.0
2011-03-04 10:10:00,72.41,72.46,72.34,72.42,31500.0,52.3814,52.4176,52.3308,52.3886,31500.0
2011-03-04 10:15:00,72.43,72.45,72.31,72.35,18300.0,52.3959,52.4103,52.3091,52.338,18300.0
2011-03-04 10:20:00,72.36,72.37,72.21,72.37,20700.0,52.3452,52.3525,52.2367,52.3525,20700.0
2011-03-04 10:25:00,72.36,72.4,72.24,72.35,26300.0,52.3452,52.3742,52.2584,52.338,26300.0
2011-03-04 10:30:00,72.34,72.44,72.29,72.41,41100.0,52.3308,52.4031,52.2946,52.3814,41100.0
2011-03-04 10:35:00,72.42,72.5,72.36,72.49,17400.0,52.3886,52.4465,52.3452,52.4393,17400.0
2011-03-04 10:40:00,72.49,72.53,72.47,72.49,30100.0,52.4393,52.4682,52.4248,52.4393,30100.0
2011-03-04 10:45:00,72.49,72.54,72.45,72.49,40000.0,52.4393,52.4755,52.4103,52.4393,40000.0
2011-03-04 10:50:00,72.53,72.68,72.5,72.67,32400.0,52.4682,52.5767,52.4465,52.5695,32400.0
2011-03-04 10:55:00,72.68,72.75,72.65,72.68,37200.0,52.5767,52.6274,52.555,52.5767,37200.0
2011-03-04 11:00:00,72.66,72.81,72.65,72.8,18600.0,52.5623,52.6708,52.555,52.6635,18600.0
2011-03-04 11:05:00,72.8,72.86,72.68,72.7,27000.0,52.6635,52.7069,52.5767,52.5912,27000.0
2011-03-04 11:10:00,72.7,72.76,72.66,72.71,23400.0,52.5912,52.6346,52.5623,52.5984,23400.0
2011-03-04 11:15:00,72.72,72.85,72.7,72.81,18000.0,52.6057,52.6997,52.5912,52.6708,18000.0
2011-03-04 11:20:00,72.79,72.84,72.74,72.78,35000.0,52.6563,52.6925,52.6201,52.6491,35000.0
2011-03-04 11:25:00,72.82,72.82,72.75,72.77,12700.0,52.678,52.678,52.6274,52.6418,12700.0
2011-03-04 11:30:00,72.77,72.84,72.63,72.82,83600.0,52.6418,52.6925,52.5406,52.678,83600.0
2011-03-04 11:35:00,72.84,72.85,72.78,72.84,25100.0,52.6925,52.6997,52.6491,52.6925,25100.0
2011-03-04 11:40:00,72.84,72.84,72.73,72.76,42600.0,52.6925,52.6925,52.6129,52.6346,42600.0
2011-03-04 11:45:00,72.75,72.77,72.72,72.74,14500.0,52.6274,52.6418,52.6057,52.6201,14500.0
2011-03-04 11:50:00,72.74,72.79,72.72,72.76,16500.0,52.6201,52.6563,52.6057,52.6346,16500.0
2011-03-04 11:55:00,72.76,72.79,72.66,72.68,35300.0,52.6346,52.6563,52.5623,52.5767,35300.0
2011-03-04 12:00:00,72.67,72.7,72.63,72.63,36300.0,52.5695,52.5912,52.5406,52.5406,36300.0
2011-03-04 12:05:00,72.62,72.67,72.6,72.66,16000.0,52.5333,52.5695,52.5189,52.5623,16000.0
2011-03-04 12:10:00,72.66,72.67,72.5,72.52,36300.0,52.5623,52.5695,52.4465,52.461,36300.0
2011-03-04 12:15:00,72.51,72.59,72.5,72.58,43200.0,52.4537,52.5116,52.4465,52.5044,43200.0
2011-03-04 12:20:00,72.57,72.59,72.44,72.47,31400.0,52.4972,52.5116,52.4031,52.4248,31400.0
2011-03-04 12:25:00,72.47,72.49,72.38,72.42,19800.0,52.4248,52.4393,52.3597,52.3886,19800.0
2011-03-04 12:30:00,72.42,72.45,72.37,72.43,30200.0,52.3886,52.4103,52.3525,52.3959,30200.0
2011-03-04 12:35:00,72.44,72.46,72.38,72.45,24100.0,52.4031,52.4176,52.3597,52.4103,24100.0
2011-03-04 12:40:00,72.45,72.53,72.41,72.52,17000.0,52.4103,52.4682,52.3814,52.461,17000.0
2011-03-04 12:45:00,72.52,72.57,72.46,72.55,19900.0,52.461,52.4972,52.4176,52.4827,19900.0
2011-03-04 12:50:00,72.56,72.56,72.48,72.53,17000.0,52.4899,52.4899,52.432,52.4682,17000.0
2011-03-04 12:55:00,72.53,72.56,72.49,72.52,12900.0,52.4682,52.4899,52.4393,52.461,12900.0
2011-03-04 13:00:00,72.52,72.6,72.49,72.49,19000.0,52.461,52.5189,52.4393,52.4393,19000.0
2011-03-04 13:05:00,72.49,72.62,72.49,72.62,26600.0,52.4393,52.5333,52.4393,52.5333,26600.0
2011-03-04 13:10:00,72.63,72.68,72.5,72.51,27700.0,52.5406,52.5767,52.4465,52.4537,27700.0
2011-03-04 13:15:00,72.5,72.55,72.43,72.53,18800.0,52.4465,52.4827,52.3959,52.4682,18800.0
2011-03-04 13:20:00,72.54,72.65,72.54,72.65,9500.0,52.4755,52.555,52.4755,52.555,9500.0
2011-03-04 13:25:00,72.65,72.65,72.57,72.62,19300.0,52.555,52.555,52.4972,52.5333,19300.0
2011-03-04 13:30:00,72.63,72.67,72.6,72.64,11100.0,52.5406,52.5695,52.5189,52.5478,11100.0
2011-03-04 13:35:00,72.65,72.7,72.64,72.68,20500.0,52.555,52.5912,52.5478,52.5767,20500.0
2011-03-04 13:40:00,72.67,72.68,72.52,72.52,22600.0,52.5695,52.5767,52.461,52.461,22600.0
2011-03-04 13:45:00,72.53,72.56,72.51,72.54,19000.0,52.4682,52.4899,52.4537,52.4755,19000.0
2011-03-04 13:50:00,72.53,72.6,72.48,72.49,15500.0,52.4682,52.5189,52.432,52.4393,15500.0
2011-03-04 13:55:00,72.48,72.55,72.46,72.51,22400.0,52.432,52.4827,52.4176,52.4537,22400.0
2011-03-04 14:00:00,72.5,72.5,72.44,72.49,19100.0,52.4465,52.4465,52.4031,52.4393,19100.0
2011-03-04 14:05:00,72.5,72.5,72.45,72.46,35200.0,52.4465,52.4465,52.4103,52.4176,35200.0
2011-03-04 14:10:00,72.46,72.53,72.46,72.53,24400.0,52.4176,52.4682,52.4176,52.4682,24400.0
2011-03-04 14:15:00,72.53,72.53,72.46,72.53,21800.0,52.4682,52.4682,52.4176,52.4682,21800.0
2011-03-04 14:20:00,72.52,72.57,72.47,72.55,20800.0,52.461,52.4972,52.4248,52.4827,20800.0
2011-03-04 14:25:00,72.56,72.6,72.53,72.58,34500.0,52.4899,52.5189,52.4682,52.5044,34500.0
2011-03-04 14:30:00,72.57,72.62,72.56,72.6,29900.0,52.4972,52.5333,52.4899,52.5189,29900.0
2011-03-04 14:35:00,72.6,72.6,72.56,72.59,19800.0,52.5189,52.5189,52.4899,52.5116,19800.0
2011-03-04 14:40:00,72.6,72.66,72.59,72.65,31600.0,52.5189,52.5623,52.5116,52.555,31600.0
2011-03-04 14:45:00,72.66,72.67,72.63,72.63,37100.0,52.5623,52.5695,52.5406,52.5406,37100.0
2011-03-04 14:50:00,72.63,72.67,72.59,72.63,61400.0,52.5406,52.5695,52.5116,52.5406,61400.0
2011-03-04 14:55:00,72.63,72.66,72.61,72.65,19900.0,52.5406,52.5623,52.5261,52.555,19900.0
2011-03-04 15:00:00,72.66,72.74,72.65,72.7,29300.0,52.5623,52.6201,52.555,52.5912,29300.0
2011-03-04 15:05:00,72.7,72.72,72.63,72.64,24200.0,52.5912,52.6057,52.5406,52.5478,24200.0
2011-03-04 15:10:00,72.64,72.65,72.6,72.6,18700.0,52.5478,52.555,52.5189,52.5189,18700.0
2011-03-04 15:15:00,72.6,72.61,72.51,72.58,24200.0,52.5189,52.5261,52.4537,52.5044,24200.0
2011-03-04 15:20:00,72.57,72.57,72.45,72.48,25800.0,52.4972,52.4972,52.4103,52.432,25800.0
2011-03-04 15:25:00,72.48,72.5,72.41,72.48,31300.0,52.432,52.4465,52.3814,52.432,31300.0
2011-03-04 15:30:00,72.47,72.48,72.4,72.43,38100.0,52.4248,52.432,52.3742,52.3959,38100.0
2011-03-04 15:35:00,72.42,72.53,72.42,72.53,28500.0,52.3886,52.4682,52.3886,52.4682,28500.0
2011-03-04 15:40:00,72.53,72.59,72.5,72.56,34400.0,52.4682,52.5116,52.4465,52.4899,34400.0
2011-03-04 15:45:00,72.55,72.76,72.55,72.73,58900.0,52.4827,52.6346,52.4827,52.6129,58900.0
2011-03-04 15:50:00,72.73,72.85,72.71,72.79,77200.0,52.6129,52.6997,52.5984,52.6563,77200.0
2011-03-04 15:55:00,72.8,72.82,72.71,72.81,130200.0,52.6635,52.678,52.5984,52.6708,130200.0
2011-03-07 09:30:00,72.99,72.99,72.72,72.75,52900.0,52.801,52.801,52.6057,52.6274,52900.0
2011-03-07 09:35:00,72.74,72.87,72.68,72.8,31800.0,52.6201,52.7142,52.5767,52.6635,31800.0
2011-03-07 09:40:00,72.78,72.86,72.6,72.64,43800.0,52.6491,52.7069,52.5189,52.5478,43800.0
2011-03-07 09:45:00,72.64,72.83,72.63,72.8,43600.0,52.5478,52.6852,52.5406,52.6635,43600.0
2011-03-07 09:50:00,72.82,72.9,72.76,72.8,23300.0,52.678,52.7359,52.6346,52.6635,23300.0
2011-03-07 09:55:00,72.83,72.9,72.78,72.84,21900.0,52.6852,52.7359,52.6491,52.6925,21900.0
2011-03-07 10:00:00,72.83,72.86,72.73,72.73,48500.0,52.6852,52.7069,52.6129,52.6129,48500.0
2011-03-07 10:05:00,72.73,72.73,72.68,72.72,29100.0,52.6129,52.6129,52.5767,52.6057,29100.0
2011-03-07 10:10:00,72.72,72.81,72.71,72.79,22900.0,52.6057,52.6708,52.5984,52.6563,22900.0
2011-03-07 10:15:00,72.79,72.84,72.73,72.77,25400.0,52.6563,52.6925,52.6129,52.6418,25400.0
2011-03-07 10:20:00,72.77,72.86,72.71,72.82,22400.0,52.6418,52.7069,52.5984,52.678,22400.0
2011-03-07 10:25:00,72.82,72.85,72.75,72.75,14100.0,52.678,52.6997,52.6274,52.6274,14100.0
2011-03-07 10:30:00,72.75,72.83,72.7,72.73,34800.0,52.6274,52.6852,52.5912,52.6129,34800.0
2011-03-07 10:35:00,72.78,72.78,72.59,72.6,31900.0,52.6491,52.6491,52.5116,52.5189,31900.0
2011-03-07 10:40:00,72.6,72.62,72.29,72.38,76400.0,52.5189,52.5333,52.2946,52.3597,76400.0
2011-03-07 10:45:00,72.37,72.43,72.27,72.3,44700.0,52.3525,52.3959,52.2801,52.3018,44700.0
2011-03-07 10:50:00,72.31,72.41,72.26,72.27,24600.0,52.3091,52.3814,52.2729,52.2801,24600.0
2011-03-07 10:55:00,72.27,72.36,72.27,72.3,16900.0,52.2801,52.3452,52.2801,52.3018,16900.0
2011-03-07 11:00:00,72.3,72.41,72.22,72.29,36600.0,52.3018,52.3814,52.244,52.2946,36600.0
2011-03-07 11:05:00,72.29,72.3,72.1,72.11,34100.0,52.2946,52.3018,52.1572,52.1644,34100.0
2011-03-07 11:10:00,72.1,72.14,72.04,72.06,18100.0,52.1572,52.1861,52.1138,52.1282,18100.0
2011-03-07 11:15:00,72.05,72.33,72.03,72.26,38400.0,52.121,52.3235,52.1065,52.2729,38400.0
2011-03-07 11:20:00,72.26,72.3,72.12,72.3,20500.0,52.2729,52.3018,52.1716,52.3018,20500.0
2011-03-07 11:25:00,72.3,72.32,72.21,72.24,24400.0,52.3018,52.3163,52.2367,52.2584,24400.0
2011-03-07 11:30:00,72.25,72.38,72.25,72.25,19700.0,52.2657,52.3597,52.2657,52.2657,19700.0
2011-03-07 11:35:00,72.25,72.36,72.24,72.27,58100.0,52.2657,52.3452,52.2584,52.2801,58100.0
2011-03-07 11:40:00,72.28,72.31,72.21,72.23,33100.0,52.2874,52.3091,52.2367,52.2512,33100.0
2011-03-07 11:45:00,72.25,72.29,72.24,72.29,44700.0,52.2657,52.2946,52.2584,52.2946,44700.0
2011-03-07 11:50:00,72.28,72.34,72.24,72.29,49300.0,52.2874,52.3308,52.2584,52.2946,49300.0
2011-03-07 11:55:00,72.29,72.34,72.2,72.33,30900.0,52.2946,52.3308,52.2295,52.3235,30900.0
2011-03-07 12:00:00,72.32,72.38,72.29,72.37,31100.0,52.3163,52.3597,52.2946,52.3525,31100.0
2011-03-07 12:05:00,72.36,72.43,72.32,72.4,22100.0,52.3452,52.3959,52.3163,52.3742,22100.0
2011-03-07 12:10:00,72.43,72.56,72.41,72.55,20400.0,52.3959,52.4899,52.3814,52.4827,20400.0
2011-03-07 12:15:00,72.56,72.57,72.44,72.44,13600.0,52.4899,52.4972,52.4031,52.4031,13600.0
2011-03-07 12:20:00,72.44,72.5,72.39,72.42,24800.0,52.4031,52.4465,52.3669,52.3886,24800.0
2011-03-07 12:25:00,72.41,72.45,72.35,72.36,21500.0,52.3814,52.4103,52.338,52.3452,21500.0
2011-03-07 12:30:00,72.34,72.45,72.29,72.44,25600.0,52.3308,52.4103,52.2946,52.4031,25600.0
2011-03-07 12:35:00,72.42,72.5,72.39,72.43,20300.0,52.3886,52.4465,52.3669,52.3959,20300.0
2011-03-07 12:40:00,72.43,72.43,72.3,72.3,16200.0,52.3959,52.3959,52.3018,52.3018,16200.0
2011-03-07 12:45:00,72.3,72.36,72.29,72.34,17500.0,52.3018,52.3452,52.2946,52.3308,17500.0
2011-03-07 12:50:00,72.35,72.36,72.28,72.31,29700.0,52.338,52.3452,52.2874,52.3091,29700.0
2011-03-07 12:55:00,72.3,72.31,72.24,72.26,27100.0,52.3018,52.3091,52.2584,52.2729,27100.0
2011-03-07 13:00:00,72.28,72.3,72.22,72.3,52300.0,52.2874,52.3018,52.244,52.3018,52300.0
2011-03-07 13:05:00,72.29,72.32,72.26,72.31,51700.0,52.2946,52.3163,52.2729,52.3091,51700.0
2011-03-07 13:10:00,72.31,72.33,72.25,72.31,36300.0,52.3091,52.3235,52.2657,52.3091,36300.0
2011-03-07 13:15:00,72.3,72.42,72.3,72.35,18900.0,52.3018,52.3886,52.3018,52.338,18900.0
2011-03-07 13:20:00,72.35,72.38,72.29,72.31,16300.0,52.338,52.3597,52.2946,52.3091,16300.0
2011-03-07 13:25:00,72.31,72.34,72.29,72.34,13500.0,52.3091,52.3308,52.2946,52.3308,13500.0
2011-03-07 13:30:00,72.33,72.38,72.3,72.33,11800.0,52.3235,52.3597,52.3018,52.3235,11800.0
2011-03-07 13:35:00,72.34,72.38,72.32,72.35,20000.0,52.3308,52.3597,52.3163,52.338,20000.0
2011-03-07 13:40:00,72.35,72.37,72.32,72.33,25800.0,52.338,52.3525,52.3163,52.3235,25800.0
2011-03-07 13:45:00,72.3,72.4,72.26,72.38,19900.0,52.3018,52.3742,52.2729,52.3597,19900.0
2011-03-07 13:50:00,72.39,72.39,72.27,72.31,16200.0,52.3669,52.3669,52.2801,52.3091,16200.0
2011-03-07 13:55:00,72.3,72.37,72.28,72.31,19200.0,52.3018,52.3525,52.2874,52.3091,19200.0
2011-03-07 14:00:00,72.3,72.39,72.3,72.37,18700.0,52.3018,52.3669,52.3018,52.3525,18700.0
2011-03-07 14:05:00,72.37,72.45,72.35,72.37,27800.0,52.3525,52.4103,52.338,52.3525,27800.0
2011-03-07 14:10:00,72.37,72.41,72.34,72.39,53800.0,52.3525,52.3814,52.3308,52.3669,53800.0
2011-03-07 14:15:00,72.38,72.58,72.37,72.58,46700.0,52.3597,52.5044,52.3525,52.5044,46700.0
2011-03-07 14:20:00,72.58,72.65,72.53,72.56,15800.0,52.5044,52.555,52.4682,52.4899,15800.0
2011-03-07 14:25:00,72.57,72.57,72.48,72.51,17000.0,52.4972,52.4972,52.432,52.4537,17000.0
2011-03-07 14:30:00,72.5,72.57,72.5,72.51,11600.0,52.4465,52.4972,52.4465,52.4537,11600.0
2011-03-07 14:35:00,72.51,72.56,72.49,72.51,25800.0,52.4537,52.4899,52.4393,52.4537,25800.0
2011-03-07 14:40:00,72.5,72.52,72.5,72.5,16000.0,52.4465,52.461,52.4465,52.4465,16000.0
2011-03-07 14:45:00,72.5,72.6,72.5,72.53,23300.0,52.4465,52.5189,52.4465,52.4682,23300.0
2011-03-07 14:50:00,72.53,72.53,72.47,72.49,17000.0,52.4682,52.4682,52.4248,52.4393,17000.0
2011-03-07 14:55:00,72.49,72.53,72.48,72.5,48500.0,52.4393,52.4682,52.432,52.4465,48500.0
2011-03-07 15:00:00,72.5,72.5,72.34,72.41,37300.0,52.4465,52.4465,52.3308,52.3814,37300.0
2011-03-07 15:05:00,72.4,72.48,72.4,72.47,19500.0,52.3742,52.432,52.3742,52.4248,19500.0
2011-03-07 15:10:00,72.47,72.55,72.45,72.45,46000.0,52.4248,52.4827,52.4103,52.4103,46000.0
2011-03-07 15:15:00,72.45,72.48,72.39,72.45,25400.0,52.4103,52.432,52.3669,52.4103,25400.0
2011-03-07 15:20:00,72.45,72.46,72.33,72.34,26300.0,52.4103,52.4176,52.3235,52.3308,26300.0
2011-03-07 15:25:00,72.34,72.46,72.33,72.42,21000.0,52.3308,52.4176,52.3235,52.3886,21000.0
2011-03-07 15:30:00,72.43,72.43,72.33,72.42,27100.0,52.3959,52.3959,52.3235,52.3886,27100.0
2011-03-07 15:35:00,72.43,72.5,72.41,72.41,36100.0,52.3959,52.4465,52.3814,52.3814,36100.0
2011-03-07 15:40:00,72.42,72.44,72.31,72.33,148800.0,52.3886,52.4031,52.3091,52.3235,148800.0
2011-03-07 15:45:00,72.33,72.39,72.31,72.32,40400.0,52.3235,52.3669,52.3091,52.3163,40400.0
2011-03-07 15:50:00,72.32,72.32,72.14,72.2,96100.0,52.3163,52.3163,52.1861,52.2295,96100.0
2011-03-07 15:55:00,72.2,72.31,72.16,72.19,214600.0,52.2295,52.3091,52.2006,52.2223,214600.0
2011-03-08 09:30:00,72.09,72.51,72.09,72.51,47800.0,52.1499,52.4537,52.1499,52.4537,47800.0
2011-03-08 09:35:00,72.52,72.54,72.42,72.49,34600.0,52.461,52.4755,52.3886,52.4393,34600.0
2011-03-08 09:40:00,72.5,72.57,72.41,72.5,37300.0,52.4465,52.4972,52.3814,52.4465,37300.0
2011-03-08 09:45:00,72.47,72.55,72.42,72.55,27700.0,52.4248,52.4827,52.3886,52.4827,27700.0
2011-03-08 09:50:00,72.55,72.71,72.49,72.7,34600.0,52.4827,52.5984,52.4393,52.5912,34600.0
2011-03-08 09:55:00,72.67,72.84,72.64,72.75,37200.0,52.5695,52.6925,52.5478,52.6274,37200.0
2011-03-08 10:00:00,72.73,72.93,72.72,72.88,54100.0,52.6129,52.7576,52.6057,52.7214,54100.0
2011-03-08 10:05:00,72.92,72.95,72.88,72.9,47800.0,52.7503,52.772,52.7214,52.7359,47800.0
2011-03-08 10:10:00,72.89,73.0,72.88,72.98,31800.0,52.7286,52.8082,52.7214,52.7937,31800.0
2011-03-08 10:15:00,72.98,73.18,72.98,73.11,46500.0,52.7937,52.9384,52.7937,52.8878,46500.0
2011-03-08 10:20:00,73.12,73.29,73.12,73.19,34200.0,52.895,53.018,52.895,52.9457,34200.0
2011-03-08 10:25:00,73.13,73.24,73.11,73.23,25400.0,52.9023,52.9818,52.8878,52.9746,25400.0
2011-03-08 10:30:00,73.23,73.25,73.18,73.24,40700.0,52.9746,52.9891,52.9384,52.9818,40700.0
2011-03-08 10:35:00,73.25,73.25,73.16,73.24,27600.0,52.9891,52.9891,52.924,52.9818,27600.0
2011-03-08 10:40:00,73.25,73.32,73.16,73.18,72800.0,52.9891,53.0397,52.924,52.9384,72800.0
2011-03-08 10:45:00,73.18,73.27,73.15,73.22,31500.0,52.9384,53.0035,52.9167,52.9674,31500.0
2011-03-08 10:50:00,73.21,73.34,73.19,73.32,26300.0,52.9601,53.0542,52.9457,53.0397,26300.0
2011-03-08 10:55:00,73.31,73.33,73.26,73.32,16600.0,53.0325,53.0469,52.9963,53.0397,16600.0
2011-03-08 11:00:00,73.32,73.36,73.27,73.29,40100.0,53.0397,53.0686,53.0035,53.018,40100.0
2011-03-08 11:05:00,73.27,73.27,73.11,73.11,22700.0,53.0035,53.0035,52.8878,52.8878,22700.0
2011-03-08 11:10:00,73.12,73.12,73.05,73.06,31500.0,52.895,52.895,52.8444,52.8516,31500.0
2011-03-08 11:15:00,73.05,73.16,73.0,73.09,45400.0,52.8444,52.924,52.8082,52.8733,45400.0
2011-03-08 11:20:00,73.09,73.23,73.02,73.2,35300.0,52.8733,52.9746,52.8227,52.9529,35300.0
2011-03-08 11:25:00,73.2,73.27,73.12,73.26,15400.0,52.9529,53.0035,52.895,52.9963,15400.0
2011-03-08 11:30:00,73.26,73.34,73.25,73.34,28300.0,52.9963,53.0542,52.9891,53.0542,28300.0
2011-03-08 11:35:00,73.33,73.37,73.3,73.35,12300.0,53.0469,53.0759,53.0252,53.0614,12300.0
2011-03-08 11:40:00,73.36,73.38,73.26,73.37,14300.0,53.0686,53.0831,52.9963,53.0759,14300.0
2011-03-08 11:45:00,73.36,73.46,73.36,73.46,14700.0,53.0686,53.141,53.0686,53.141,14700.0
2011-03-08 11:50:00,73.46,73.5,73.41,73.47,37800.0,53.141,53.1699,53.1048,53.1482,37800.0
2011-03-08 11:55:00,73.48,73.52,73.45,73.48,36400.0,53.1554,53.1844,53.1337,53.1554,36400.0
2011-03-08 12:00:00,73.47,73.47,73.4,73.46,25400.0,53.1482,53.1482,53.0976,53.141,25400.0
2011-03-08 12:05:00,73.45,73.52,73.4,73.5,15300.0,53.1337,53.1844,53.0976,53.1699,15300.0
2011-03-08 12:10:00,73.5,73.58,73.45,73.51,26000.0,53.1699,53.2278,53.1337,53.1772,26000.0
2011-03-08 12:15:00,73.51,73.67,73.51,73.65,32300.0,53.1772,53.2929,53.1772,53.2784,32300.0
2011-03-08 12:20:00,73.66,73.77,73.63,73.74,38400.0,53.2857,53.3652,53.264,53.3435,38400.0
2011-03-08 12:25:00,73.75,73.79,73.73,73.79,47400.0,53.3508,53.3797,53.3363,53.3797,47400.0
2011-03-08 12:30:00,73.78,73.95,73.78,73.95,69900.0,53.3725,53.4954,53.3725,53.4954,69900.0
2011-03-08 12:35:00,73.94,74.06,73.94,74.04,90200.0,53.4882,53.575,53.4882,53.5606,90200.0
2011-03-08 12:40:00,74.02,74.03,73.85,73.86,42300.0,53.5461,53.5533,53.4231,53.4303,42300.0
2011-03-08 12:45:00,73.86,73.9,73.76,73.76,45800.0,53.4303,53.4593,53.358,53.358,45800.0
2011-03-08 12:50:00,73.75,73.8,73.74,73.79,16100.0,53.3508,53.3869,53.3435,53.3797,16100.0
2011-03-08 12:55:00,73.79,73.79,73.68,73.7,16900.0,53.3797,53.3797,53.3001,53.3146,16900.0
2011-03-08 13:00:00,73.7,73.76,73.69,73.74,10500.0,53.3146,53.358,53.3074,53.3435,10500.0
2011-03-08 13:05:00,73.72,73.72,73.68,73.69,13200.0,53.3291,53.3291,53.3001,53.3074,13200.0
2011-03-08 13:10:00,73.68,73.69,73.66,73.69,6700.0,53.3001,53.3074,53.2857,53.3074,6700.0
2011-03-08 13:15:00,73.69,73.69,73.63,73.67,11900.0,53.3074,53.3074,53.264,53.2929,11900.0
2011-03-08 13:20:00,73.68,73.78,73.68,73.72,12000.0,53.3001,53.3725,53.3001,53.3291,12000.0
2011-03-08 13:25:00,73.72,73.75,73.71,73.74,10600.0,53.3291,53.3508,53.3218,53.3435,10600.0
2011-03-08 13:30:00,73.73,73.75,73.71,73.74,16400.0,53.3363,53.3508,53.3218,53.3435,16400.0
2011-03-08 13:35:00,73.74,73.78,73.73,73.76,16800.0,53.3435,53.3725,53.3363,53.358,16800.0
2011-03-08 13:40:00,73.76,73.78,73.71,73.72,14400.0,53.358,53.3725,53.3218,53.3291,14400.0
2011-03-08 13:45:00,73.72,73.72,73.61,73.68,21900.0,53.3291,53.3291,53.2495,53.3001,21900.0
2011-03-08 13:50:00,73.69,73.72,73.67,73.69,13100.0,53.3074,53.3291,53.2929,53.3074,13100.0
2011-03-08 13:55:00,73.68,73.72,73.66,73.66,7500.0,53.3001,53.3291,53.2857,53.2857,7500.0
2011-03-08 14:00:00,73.67,73.72,73.61,73.61,33200.0,53.2929,53.3291,53.2495,53.2495,33200.0
2011-03-08 14:05:00,73.61,73.63,73.53,73.56,22700.0,53.2495,53.264,53.1916,53.2133,22700.0
2011-03-08 14:10:00,73.57,73.57,73.48,73.5,16200.0,53.2206,53.2206,53.1554,53.1699,16200.0
2011-03-08 14:15:00,73.49,73.59,73.49,73.59,13900.0,53.1627,53.235,53.1627,53.235,13900.0
2011-03-08 14:20:00,73.59,73.65,73.58,73.63,40900.0,53.235,53.2784,53.2278,53.264,40900.0
2011-03-08 14:25:00,73.6,73.63,73.57,73.58,17300.0,53.2423,53.264,53.2206,53.2278,17300.0
2011-03-08 14:30:00,73.58,73.6,73.49,73.53,31000.0,53.2278,53.2423,53.1627,53.1916,31000.0
2011-03-08 14:35:00,73.54,73.64,73.53,73.61,22800.0,53.1989,53.2712,53.1916,53.2495,22800.0
2011-03-08 14:40:00,73.62,73.71,73.6,73.71,19100.0,53.2567,53.3218,53.2423,53.3218,19100.0
2011-03-08 14:45:00,73.71,73.78,73.67,73.78,15500.0,53.3218,53.3725,53.2929,53.3725,15500.0
2011-03-08 14:50:00,73.78,73.78,73.74,73.75,11400.0,53.3725,53.3725,53.3435,53.3508,11400.0
2011-03-08 14:55:00,73.76,73.78,73.7,73.75,19600.0,53.358,53.3725,53.3146,53.3508,19600.0
2011-03-08 15:00:00,73.74,73.75,73.66,73.67,27700.0,53.3435,53.3508,53.2857,53.2929,27700.0
2011-03-08 15:05:00,73.67,73.74,73.67,73.73,25500.0,53.2929,53.3435,53.2929,53.3363,25500.0
2011-03-08 15:10:00,73.72,73.73,73.68,73.73,23900.0,53.3291,53.3363,53.3001,53.3363,23900.0
2011-03-08 15:15:00,73.72,73.86,73.71,73.84,39200.0,53.3291,53.4303,53.3218,53.4159,39200.0
2011-03-08 15:20:00,73.83,73.86,73.8,73.82,30700.0,53.4086,53.4303,53.3869,53.4014,30700.0
2011-03-08 15:25:00,73.81,73.81,73.76,73.76,40800.0,53.3942,53.3942,53.358,53.358,40800.0
2011-03-08 15:30:00,73.76,73.79,73.74,73.79,38600.0,53.358,53.3797,53.3435,53.3797,38600.0
2011-03-08 15:35:00,73.78,73.83,73.76,73.78,52600.0,53.3725,53.4086,53.358,53.3725,52600.0
2011-03-08 15:40:00,73.78,73.88,73.78,73.79,46800.0,53.3725,53.4448,53.3725,53.3797,46800.0
2011-03-08 15:45:00,73.79,73.8,73.71,73.74,41900.0,53.3797,53.3869,53.3218,53.3435,41900.0
2011-03-08 15:50:00,73.74,73.76,73.69,73.73,42800.0,53.3435,53.358,53.3074,53.3363,42800.0
2011-03-08 15:55:00,73.73,73.73,73.62,73.62,83500.0,53.3363,53.3363,53.2567,53.2567,83500.0
2011-03-09 09:30:00,73.67,73.67,73.48,73.49,53300.0,53.2929,53.2929,53.1554,53.1627,53300.0
2011-03-09 09:35:00,73.5,73.55,73.12,73.14,80100.0,53.1699,53.2061,52.895,52.9095,80100.0
2011-03-09 09:40:00,73.18,73.29,73.13,73.26,25800.0,52.9384,53.018,52.9023,52.9963,25800.0
2011-03-09 09:45:00,73.24,73.4,73.12,73.37,33000.0,52.9818,53.0976,52.895,53.0759,33000.0
2011-03-09 09:50:00,73.38,73.52,73.29,73.41,20300.0,53.0831,53.1844,53.018,53.1048,20300.0
2011-03-09 09:55:00,73.44,73.46,73.31,73.42,12700.0,53.1265,53.141,53.0325,53.112,12700.0
2011-03-09 10:00:00,73.42,73.44,73.2,73.24,30000.0,53.112,53.1265,52.9529,52.9818,30000.0
2011-03-09 10:05:00,73.25,73.44,73.24,73.34,36600.0,52.9891,53.1265,52.9818,53.0542,36600.0
2011-03-09 10:10:00,73.33,73.38,73.27,73.29,15900.0,53.0469,53.0831,53.0035,53.018,15900.0
2011-03-09 10:15:00,73.3,73.46,73.26,73.44,23200.0,53.0252,53.141,52.9963,53.1265,23200.0
2011-03-09 10:20:00,73.45,73.52,73.37,73.52,23500.0,53.1337,53.1844,53.0759,53.1844,23500.0
2011-03-09 10:25:00,73.53,73.57,73.43,73.44,18700.0,53.1916,53.2206,53.1193,53.1265,18700.0
2011-03-09 10:30:00,73.44,73.5,73.39,73.5,33700.0,53.1265,53.1699,53.0903,53.1699,33700.0
2011-03-09 10:35:00,73.49,73.54,73.39,73.4,17800.0,53.1627,53.1989,53.0903,53.0976,17800.0
2011-03-09 10:40:00,73.4,73.43,73.35,73.39,15700.0,53.0976,53.1193,53.0614,53.0903,15700.0
2011-03-09 10:45:00,73.4,73.4,73.26,73.26,32900.0,53.0976,53.0976,52.9963,52.9963,32900.0
2011-03-09 10:50:00,73.27,73.27,73.12,73.18,34300.0,53.0035,53.0035,52.895,52.9384,34300.0
2011-03-09 10:55:00,73.18,73.2,73.08,73.15,26900.0,52.9384,52.9529,52.8661,52.9167,26900.0
2011-03-09 11:00:00,73.14,73.25,73.08,73.25,41300.0,52.9095,52.9891,52.8661,52.9891,41300.0
2011-03-09 11:05:00,73.26,73.38,73.25,73.38,14500.0,52.9963,53.0831,52.9891,53.0831,14500.0
2011-03-09 11:10:00,73.37,73.44,73.36,73.36,17900.0,53.0759,53.1265,53.0686,53.0686,17900.0
2011-03-09 11:15:00,73.38,73.44,73.36,73.42,18800.0,53.0831,53.1265,53.0686,53.112,18800.0
2011-03-09 11:20:00,73.41,73.55,73.41,73.55,20600.0,53.1048,53.2061,53.1048,53.2061,20600.0
2011-03-09 11:25:00,73.56,73.62,73.53,73.57,22900.0,53.2133,53.2567,53.1916,53.2206,22900.0
2011-03-09 11:30:00,73.57,73.57,73.4,73.51,30800.0,53.2206,53.2206,53.0976,53.1772,30800.0
2011-03-09 11:35:00,73.51,73.67,73.47,73.58,33500.0,53.1772,53.2929,53.1482,53.2278,33500.0
2011-03-09 11:40:00,73.61,73.63,73.55,73.61,15700.0,53.2495,53.264,53.2061,53.2495,15700.0
2011-03-09 11:45:00,73.62,73.75,73.62,73.62,20700.0,53.2567,53.3508,53.2567,53.2567,20700.0
2011-03-09 11:50:00,73.6,73.68,73.57,73.62,16500.0,53.2423,53.3001,53.2206,53.2567,16500.0
2011-03-09 11:55:00,73.61,73.79,73.61,73.7,21900.0,53.2495,53.3797,53.2495,53.3146,21900.0
2011-03-09 12:00:00,73.71,73.87,73.69,73.73,26300.0,53.3218,53.4376,53.3074,53.3363,26300.0
2011-03-09 12:05:00,73.75,73.91,73.74,73.8,18800.0,53.3508,53.4665,53.3435,53.3869,18800.0
2011-03-09 12:10:00,73.82,73.85,73.78,73.78,15900.0,53.4014,53.4231,53.3725,53.3725,15900.0
2011-03-09 12:15:00,73.77,73.84,73.73,73.74,11100.0,53.3652,53.4159,53.3363,53.3435,11100.0
2011-03-09 12:20:00,73.75,73.82,73.73,73.73,12800.0,53.3508,53.4014,53.3363,53.3363,12800.0
2011-03-09 12:25:00,73.72,73.73,73.61,73.65,15000.0,53.3291,53.3363,53.2495,53.2784,15000.0
2011-03-09 12:30:00,73.64,73.64,73.56,73.56,7300.0,53.2712,53.2712,53.2133,53.2133,7300.0
2011-03-09 12:35:00,73.57,73.72,73.57,73.72,8200.0,53.2206,53.3291,53.2206,53.3291,8200.0
2011-03-09 12:40:00,73.72,73.74,73.66,73.68,13200.0,53.3291,53.3435,53.2857,53.3001,13200.0
2011-03-09 12:45:00,73.68,73.77,73.64,73.76,18800.0,53.3001,53.3652,53.2712,53.358,18800.0
2011-03-09 12:50:00,73.77,73.84,73.7,73.77,22600.0,53.3652,53.4159,53.3146,53.3652,22600.0
2011-03-09 12:55:00,73.77,73.77,73.63,73.66,16300.0,53.3652,53.3652,53.264,53.2857,16300.0
2011-03-09 13:00:00,73.65,73.7,73.62,73.63,17800.0,53.2784,53.3146,53.2567,53.264,17800.0
2011-03-09 13:05:00,73.65,73.66,73.56,73.61,7800.0,53.2784,53.2857,53.2133,53.2495,7800.0
2011-03-09 13:10:00,73.63,73.68,73.6,73.62,7800.0,53.264,53.3001,53.2423,53.2567,7800.0
2011-03-09 13:15:00,73.62,73.69,73.6,73.68,9000.0,53.2567,53.3074,53.2423,53.3001,9000.0
2011-03-09 13:20:00,73.67,73.74,73.66,73.7,10700.0,53.2929,53.3435,53.2857,53.3146,10700.0
2011-03-09 13:25:00,73.7,73.82,73.7,73.8,22400.0,53.3146,53.4014,53.3146,53.3869,22400.0
2011-03-09 13:30:00,73.8,73.81,73.74,73.74,7800.0,53.3869,53.3942,53.3435,53.3435,7800.0
2011-03-09 13:35:00,73.74,73.78,73.65,73.72,19100.0,53.3435,53.3725,53.2784,53.3291,19100.0
2011-03-09 13:40:00,73.71,73.74,73.67,73.67,8400.0,53.3218,53.3435,53.2929,53.2929,8400.0
2011-03-09 13:45:00,73.67,73.75,73.65,73.73,8000.0,53.2929,53.3508,53.2784,53.3363,8000.0
2011-03-09 13:50:00,73.71,73.72,73.62,73.63,8000.0,53.3218,53.3291,53.2567,53.264,8000.0
2011-03-09 13:55:00,73.64,73.73,73.63,73.69,6600.0,53.2712,53.3363,53.264,53.3074,6600.0
2011-03-09 14:00:00,73.68,73.79,73.67,73.76,13900.0,53.3001,53.3797,53.2929,53.358,13900.0
2011-03-09 14:05:00,73.76,73.76,73.72,73.76,9100.0,53.358,53.358,53.3291,53.358,9100.0
2011-03-09 14:10:00,73.77,73.88,73.76,73.88,16700.0,53.3652,53.4448,53.358,53.4448,16700.0
2011-03-09 14:15:00,73.88,73.96,73.82,73.87,23800.0,53.4448,53.5027,53.4014,53.4376,23800.0
2011-03-09 14:20:00,73.87,73.91,73.78,73.82,12500.0,53.4376,53.4665,53.3725,53.4014,12500.0
2011-03-09 14:25:00,73.82,73.85,73.8,73.83,8300.0,53.4014,53.4231,53.3869,53.4086,8300.0
2011-03-09 14:30:00,73.82,73.83,73.76,73.78,6200.0,53.4014,53.4086,53.358,53.3725,6200.0
2011-03-09 14:35:00,73.77,73.78,73.68,73.72,10500.0,53.3652,53.3725,53.3001,53.3291,10500.0
2011-03-09 14:40:00,73.72,73.81,73.71,73.78,6900.0,53.3291,53.3942,53.3218,53.3725,6900.0
2011-03-09 14:45:00,73.79,73.87,73.79,73.83,14200.0,53.3797,53.4376,53.3797,53.4086,14200.0
2011-03-09 14:50:00,73.82,74.0,73.82,73.93,31700.0,53.4014,53.5316,53.4014,53.481,31700.0
2011-03-09 14:55:00,73.94,74.07,73.93,74.04,33500.0,53.4882,53.5823,53.481,53.5606,33500.0
2011-03-09 15:00:00,74.05,74.08,74.0,74.08,29200.0,53.5678,53.5895,53.5316,53.5895,29200.0
2011-03-09 15:05:00,74.08,74.15,74.04,74.15,50900.0,53.5895,53.6401,53.5606,53.6401,50900.0
2011-03-09 15:10:00,74.14,74.2,74.11,74.16,63400.0,53.6329,53.6763,53.6112,53.6474,63400.0
2011-03-09 15:15:00,74.17,74.25,74.14,74.25,39400.0,53.6546,53.7125,53.6329,53.7125,39400.0
2011-03-09 15:20:00,74.24,74.25,74.17,74.23,30600.0,53.7052,53.7125,53.6546,53.698,30600.0
2011-03-09 15:25:00,74.22,74.24,74.17,74.2,37700.0,53.6908,53.7052,53.6546,53.6763,37700.0
2011-03-09 15:30:00,74.19,74.2,74.15,74.2,23700.0,53.6691,53.6763,53.6401,53.6763,23700.0
2011-03-09 15:35:00,74.19,74.2,74.04,74.07,25500.0,53.6691,53.6763,53.5606,53.5823,25500.0
2011-03-09 15:40:00,74.06,74.15,74.06,74.09,19300.0,53.575,53.6401,53.575,53.5967,19300.0
2011-03-09 15:45:00,74.09,74.14,74.06,74.12,50800.0,53.5967,53.6329,53.575,53.6184,50800.0
2011-03-09 15:50:00,74.13,74.19,74.1,74.15,34800.0,53.6257,53.6691,53.604,53.6401,34800.0
2011-03-09 15:55:00,74.15,74.18,74.04,74.15,103400.0,53.6401,53.6618,53.5606,53.6401,103400.0
2011-03-10 09:30:00,73.51,73.59,73.3,73.56,62700.0,53.1772,53.235,53.0252,53.2133,62700.0
2011-03-10 09:35:00,73.58,73.68,73.43,73.55,45900.0,53.2278,53.3001,53.1193,53.2061,45900.0
2011-03-10 09:40:00,73.56,73.56,73.3,73.4,35300.0,53.2133,53.2133,53.0252,53.0976,35300.0
2011-03-10 09:45:00,73.39,73.51,73.37,73.48,31000.0,53.0903,53.1772,53.0759,53.1554,31000.0
2011-03-10 09:50:00,73.44,73.51,73.37,73.39,43400.0,53.1265,53.1772,53.0759,53.0903,43400.0
2011-03-10 09:55:00,73.39,73.46,73.34,73.42,43800.0,53.0903,53.141,53.0542,53.112,43800.0
2011-03-10 10:00:00,73.42,73.44,73.34,73.4,55100.0,53.112,53.1265,53.0542,53.0976,55100.0
2011-03-10 10:05:00,73.4,73.41,73.16,73.18,55600.0,53.0976,53.1048,52.924,52.9384,55600.0
2011-03-10 10:10:00,73.18,73.24,73.12,73.21,37300.0,52.9384,52.9818,52.895,52.9601,37300.0
2011-03-10 10:15:00,73.22,73.32,73.2,73.29,36800.0,52.9674,53.0397,52.9529,53.018,36800.0
2011-03-10 10:20:00,73.29,73.36,73.24,73.32,41400.0,53.018,53.0686,52.9818,53.0397,41400.0
2011-03-10 10:25:00,73.32,73.37,73.29,73.32,28600.0,53.0397,53.0759,53.018,53.0397,28600.0
2011-03-10 10:30:00,73.33,73.37,73.26,73.34,42600.0,53.0469,53.0759,52.9963,53.0542,42600.0
2011-03-10 10:35:00,73.31,73.35,73.23,73.35,48700.0,53.0325,53.0614,52.9746,53.0614,48700.0
2011-03-10 10:40:00,73.36,73.47,73.31,73.42,29500.0,53.0686,53.1482,53.0325,53.112,29500.0
2011-03-10 10:45:00,73.43,73.54,73.41,73.49,38400.0,53.1193,53.1989,53.1048,53.1627,38400.0
2011-03-10 10:50:00,73.48,73.54,73.43,73.52,40500.0,53.1554,53.1989,53.1193,53.1844,40500.0
2011-03-10 10:55:00,73.51,73.52,73.42,73.45,31500.0,53.1772,53.1844,53.112,53.1337,31500.0
2011-03-10 11:00:00,73.46,73.52,73.43,73.5,26900.0,53.141,53.1844,53.1193,53.1699,26900.0
2011-03-10 11:05:00,73.49,73.5,73.37,73.41,16500.0,53.1627,53.1699,53.0759,53.1048,16500.0
2011-03-10 11:10:00,73.4,73.51,73.37,73.51,36500.0,53.0976,53.1772,53.0759,53.1772,36500.0
2011-03-10 11:15:00,73.52,73.54,73.42,73.51,15100.0,53.1844,53.1989,53.112,53.1772,15100.0
2011-03-10 11:20:00,73.51,73.6,73.48,73.53,36100.0,53.1772,53.2423,53.1554,53.1916,36100.0
2011-03-10 11:25:00,73.53,73.61,73.51,73.55,21800.0,53.1916,53.2495,53.1772,53.2061,21800.0
2011-03-10 11:30:00,73.54,73.62,73.48,73.62,21900.0,53.1989,53.2567,53.1554,53.2567,21900.0
2011-03-10 11:35:00,73.63,73.65,73.58,73.61,20400.0,53.264,53.2784,53.2278,53.2495,20400.0
2011-03-10 11:40:00,73.61,73.61,73.47,73.54,27000.0,53.2495,53.2495,53.1482,53.1989,27000.0
2011-03-10 11:45:00,73.55,73.58,73.51,73.52,27200.0,53.2061,53.2278,53.1772,53.1844,27200.0
2011-03-10 11:50:00,73.52,73.57,73.5,73.55,13700.0,53.1844,53.2206,53.1699,53.2061,13700.0
2011-03-10 11:55:00,73.57,73.62,73.54,73.55,19100.0,53.2206,53.2567,53.1989,53.2061,19100.0
2011-03-10 12:00:00,73.55,73.6,73.53,73.54,26700.0,53.2061,53.2423,53.1916,53.1989,26700.0
2011-03-10 12:05:00,73.53,73.56,73.43,73.45,22500.0,53.1916,53.2133,53.1193,53.1337,22500.0
2011-03-10 12:10:00,73.45,73.51,73.43,73.5,24000.0,53.1337,53.1772,53.1193,53.1699,24000.0
2011-03-10 12:15:00,73.5,73.56,73.5,73.51,29900.0,53.1699,53.2133,53.1699,53.1772,29900.0
2011-03-10 12:20:00,73.5,73.61,73.49,73.61,18100.0,53.1699,53.2495,53.1627,53.2495,18100.0
2011-03-10 12:25:00,73.61,73.61,73.46,73.51,19600.0,53.2495,53.2495,53.141,53.1772,19600.0
2011-03-10 12:30:00,73.52,73.56,73.5,73.52,21900.0,53.1844,53.2133,53.1699,53.1844,21900.0
2011-03-10 12:35:00,73.52,73.63,73.49,73.62,18200.0,53.1844,53.264,53.1627,53.2567,18200.0
2011-03-10 12:40:00,73.62,73.62,73.53,73.57,13600.0,53.2567,53.2567,53.1916,53.2206,13600.0
2011-03-10 12:45:00,73.57,73.61,73.5,73.53,20800.0,53.2206,53.2495,53.1699,53.1916,20800.0
2011-03-10 12:50:00,73.53,73.71,73.52,73.71,35000.0,53.1916,53.3218,53.1844,53.3218,35000.0
2011-03-10 12:55:00,73.71,73.87,73.66,73.87,30600.0,53.3218,53.4376,53.2857,53.4376,30600.0
2011-03-10 13:00:00,73.84,73.95,73.79,73.95,32300.0,53.4159,53.4954,53.3797,53.4954,32300.0
2011-03-10 13:05:00,73.96,73.99,73.88,73.98,57200.0,53.5027,53.5244,53.4448,53.5171,57200.0
2011-03-10 13:10:00,73.98,74.13,73.97,74.09,47200.0,53.5171,53.6257,53.5099,53.5967,47200.0
2011-03-10 13:15:00,74.1,74.17,74.09,74.11,49000.0,53.604,53.6546,53.5967,53.6112,49000.0
2011-03-10 13:20:00,74.1,74.1,73.83,73.83,33300.0,53.604,53.604,53.4086,53.4086,33300.0
2011-03-10 13:25:00,73.84,73.84,73.68,73.68,40200.0,53.4159,53.4159,53.3001,53.3001,40200.0
2011-03-10 13:30:00,73.69,73.7,73.46,73.47,49200.0,53.3074,53.3146,53.141,53.1482,49200.0
2011-03-10 13:35:00,73.46,73.58,73.36,73.36,42600.0,53.141,53.2278,53.0686,53.0686,42600.0
2011-03-10 13:40:00,73.36,73.57,73.35,73.43,22600.0,53.0686,53.2206,53.0614,53.1193,22600.0
2011-03-10 13:45:00,73.43,73.51,73.36,73.51,20300.0,53.1193,53.1772,53.0686,53.1772,20300.0
2011-03-10 13:50:00,73.51,73.54,73.4,73.41,13500.0,53.1772,53.1989,53.0976,53.1048,13500.0
2011-03-10 13:55:00,73.41,73.46,73.38,73.44,14200.0,53.1048,53.141,53.0831,53.1265,14200.0
2011-03-10 14:00:00,73.44,73.49,73.39,73.43,10300.0,53.1265,53.1627,53.0903,53.1193,10300.0
2011-03-10 14:05:00,73.43,73.49,73.37,73.48,12800.0,53.1193,53.1627,53.0759,53.1554,12800.0
2011-03-10 14:10:00,73.47,73.51,73.41,73.41,8000.0,53.1482,53.1772,53.1048,53.1048,8000.0
2011-03-10 14:15:00,73.41,73.54,73.38,73.53,20900.0,53.1048,53.1989,53.0831,53.1916,20900.0
2011-03-10 14:20:00,73.52,73.56,73.46,73.46,13100.0,53.1844,53.2133,53.141,53.141,13100.0
2011-03-10 14:25:00,73.47,73.53,73.47,73.47,9400.0,53.1482,53.1916,53.1482,53.1482,9400.0
2011-03-10 14:30:00,73.47,73.6,73.47,73.6,10000.0,53.1482,53.2423,53.1482,53.2423,10000.0
2011-03-10 14:35:00,73.61,73.72,73.59,73.66,28200.0,53.2495,53.3291,53.235,53.2857,28200.0
2011-03-10 14:40:00,73.66,73.68,73.6,73.61,14100.0,53.2857,53.3001,53.2423,53.2495,14100.0
2011-03-10 14:45:00,73.62,73.67,73.6,73.67,11100.0,53.2567,53.2929,53.2423,53.2929,11100.0
2011-03-10 14:50:00,73.67,73.71,73.66,73.71,19100.0,53.2929,53.3218,53.2857,53.3218,19100.0
2011-03-10 14:55:00,73.7,73.78,73.7,73.76,22500.0,53.3146,53.3725,53.3146,53.358,22500.0
2011-03-10 15:00:00,73.75,73.78,73.56,73.59,25300.0,53.3508,53.3725,53.2133,53.235,25300.0
2011-03-10 15:05:00,73.6,73.67,73.6,73.61,12100.0,53.2423,53.2929,53.2423,53.2495,12100.0
2011-03-10 15:10:00,73.61,73.61,73.5,73.52,16600.0,53.2495,53.2495,53.1699,53.1844,16600.0
2011-03-10 15:15:00,73.51,73.54,73.39,73.41,17300.0,53.1772,53.1989,53.0903,53.1048,17300.0
2011-03-10 15:20:00,73.41,73.49,73.39,73.49,11600.0,53.1048,53.1627,53.0903,53.1627,11600.0
2011-03-10 15:25:00,73.5,73.52,73.42,73.43,12900.0,53.1699,53.1844,53.112,53.1193,12900.0
2011-03-10 15:30:00,73.43,73.48,73.36,73.4,19700.0,53.1193,53.1554,53.0686,53.0976,19700.0
2011-03-10 15:35:00,73.39,73.52,73.36,73.5,15100.0,53.0903,53.1844,53.0686,53.1699,15100.0
2011-03-10 15:40:00,73.5,73.63,73.49,73.62,17100.0,53.1699,53.264,53.1627,53.2567,17100.0
2011-03-10 15:45:00,73.62,73.63,73.53,73.53,53300.0,53.2567,53.264,53.1916,53.1916,53300.0
2011-03-10 15:50:00,73.51,73.58,73.46,73.49,35000.0,53.1772,53.2278,53.141,53.1627,35000.0
2011-03-10 15:55:00,73.48,73.5,73.36,73.42,60100.0,53.1554,53.1699,53.0686,53.112,60100.0
2011-03-11 09:30:00,73.09,73.62,73.09,73.61,36200.0,52.8733,53.2567,52.8733,53.2495,36200.0
2011-03-11 09:35:00,73.61,73.61,73.38,73.53,35600.0,53.2495,53.2495,53.0831,53.1916,35600.0
2011-03-11 09:40:00,73.52,73.57,73.34,73.34,29100.0,53.1844,53.2206,53.0542,53.0542,29100.0
2011-03-11 09:45:00,73.33,73.33,73.0,73.01,32000.0,53.0469,53.0469,52.8082,52.8154,32000.0
2011-03-11 09:50:00,73.0,73.15,72.82,72.88,23200.0,52.8082,52.9167,52.678,52.7214,23200.0
2011-03-11 09:55:00,72.92,73.12,72.62,73.06,25700.0,52.7503,52.895,52.5333,52.8516,25700.0
2011-03-11 10:00:00,73.09,73.09,72.78,72.79,15500.0,52.8733,52.8733,52.6491,52.6563,15500.0
2011-03-11 10:05:00,72.77,72.95,72.73,72.95,19300.0,52.6418,52.772,52.6129,52.772,19300.0
2011-03-11 10:10:00,72.95,73.02,72.88,72.95,18900.0,52.772,52.8227,52.7214,52.772,18900.0
2011-03-11 10:15:00,72.95,73.2,72.91,73.12,19100.0,52.772,52.9529,52.7431,52.895,19100.0
2011-03-11 10:20:00,73.14,73.17,73.01,73.12,27100.0,52.9095,52.9312,52.8154,52.895,27100.0
2011-03-11 10:25:00,73.14,73.16,72.88,72.9,25400.0,52.9095,52.924,52.7214,52.7359,25400.0
2011-03-11 10:30:00,72.9,73.02,72.9,72.92,29800.0,52.7359,52.8227,52.7359,52.7503,29800.0
2011-03-11 10:35:00,72.92,73.06,72.91,72.99,31200.0,52.7503,52.8516,52.7431,52.801,31200.0
2011-03-11 10:40:00,72.99,73.01,72.89,72.89,12800.0,52.801,52.8154,52.7286,52.7286,12800.0
2011-03-11 10:45:00,72.89,73.05,72.89,73.03,19100.0,52.7286,52.8444,52.7286,52.8299,19100.0
2011-03-11 10:50:00,73.04,73.04,72.89,72.98,11200.0,52.8372,52.8372,52.7286,52.7937,11200.0
2011-03-11 10:55:00,72.99,73.04,72.96,72.99,13700.0,52.801,52.8372,52.7793,52.801,13700.0
2011-03-11 11:00:00,72.99,73.07,72.96,72.96,19600.0,52.801,52.8589,52.7793,52.7793,19600.0
2011-03-11 11:05:00,72.96,72.98,72.89,72.9,10300.0,52.7793,52.7937,52.7286,52.7359,10300.0
2011-03-11 11:10:00,72.89,72.98,72.87,72.88,10400.0,52.7286,52.7937,52.7142,52.7214,10400.0
2011-03-11 11:15:00,72.88,72.88,72.8,72.81,8800.0,52.7214,52.7214,52.6635,52.6708,8800.0
2011-03-11 11:20:00,72.82,73.01,72.82,73.01,15600.0,52.678,52.8154,52.678,52.8154,15600.0
2011-03-11 11:25:00,73.01,73.03,72.96,72.98,14100.0,52.8154,52.8299,52.7793,52.7937,14100.0
2011-03-11 11:30:00,72.99,73.04,72.98,73.0,8000.0,52.801,52.8372,52.7937,52.8082,8000.0
2011-03-11 11:35:00,73.0,73.09,73.0,73.06,15800.0,52.8082,52.8733,52.8082,52.8516,15800.0
2011-03-11 11:40:00,73.03,73.09,72.99,73.05,25600.0,52.8299,52.8733,52.801,52.8444,25600.0
2011-03-11 11:45:00,73.06,73.21,73.03,73.2,29000.0,52.8516,52.9601,52.8299,52.9529,29000.0
2011-03-11 11:50:00,73.19,73.26,73.12,73.13,31900.0,52.9457,52.9963,52.895,52.9023,31900.0
2011-03-11 11:55:00,73.13,73.18,73.07,73.08,25500.0,52.9023,52.9384,52.8589,52.8661,25500.0
2011-03-11 12:00:00,73.09,73.17,73.07,73.11,23200.0,52.8733,52.9312,52.8589,52.8878,23200.0
2011-03-11 12:05:00,73.11,73.19,73.11,73.12,18600.0,52.8878,52.9457,52.8878,52.895,18600.0
2011-03-11 12:10:00,73.12,73.16,73.09,73.12,29700.0,52.895,52.924,52.8733,52.895,29700.0
2011-03-11 12:15:00,73.12,73.3,73.12,73.29,21300.0,52.895,53.0252,52.895,53.018,21300.0
2011-03-11 12:20:00,73.3,73.31,73.12,73.15,36000.0,53.0252,53.0325,52.895,52.9167,36000.0
2011-03-11 12:25:00,73.16,73.17,73.11,73.12,5000.0,52.924,52.9312,52.8878,52.895,5000.0
2011-03-11 12:30:00,73.12,73.19,73.12,73.12,6500.0,52.895,52.9457,52.895,52.895,6500.0
2011-03-11 12:35:00,73.1,73.1,73.05,73.07,24400.0,52.8806,52.8806,52.8444,52.8589,24400.0
2011-03-11 12:40:00,73.07,73.1,73.06,73.07,21600.0,52.8589,52.8806,52.8516,52.8589,21600.0
2011-03-11 12:45:00,73.06,73.07,73.03,73.04,16700.0,52.8516,52.8589,52.8299,52.8372,16700.0
2011-03-11 12:50:00,73.05,73.12,73.05,73.07,19100.0,52.8444,52.895,52.8444,52.8589,19100.0
2011-03-11 12:55:00,73.07,73.09,73.02,73.07,17700.0,52.8589,52.8733,52.8227,52.8589,17700.0
2011-03-11 13:00:00,73.06,73.09,73.05,73.05,14100.0,52.8516,52.8733,52.8444,52.8444,14100.0
2011-03-11 13:05:00,73.04,73.04,72.97,72.99,15200.0,52.8372,52.8372,52.7865,52.801,15200.0
2011-03-11 13:10:00,72.98,73.0,72.88,72.9,21000.0,52.7937,52.8082,52.7214,52.7359,21000.0
2011-03-11 13:15:00,72.89,72.93,72.86,72.88,23700.0,52.7286,52.7576,52.7069,52.7214,23700.0
2011-03-11 13:20:00,72.89,72.89,72.82,72.87,11500.0,52.7286,52.7286,52.678,52.7142,11500.0
2011-03-11 13:25:00,72.87,72.88,72.82,72.84,14600.0,52.7142,52.7214,52.678,52.6925,14600.0
2011-03-11 13:30:00,72.83,72.85,72.79,72.81,13000.0,52.6852,52.6997,52.6563,52.6708,13000.0
2011-03-11 13:35:00,72.82,72.85,72.77,72.77,13200.0,52.678,52.6997,52.6418,52.6418,13200.0
2011-03-11 13:40:00,72.77,72.86,72.75,72.84,22800.0,52.6418,52.7069,52.6274,52.6925,22800.0
2011-03-11 13:45:00,72.86,72.87,72.79,72.82,21500.0,52.7069,52.7142,52.6563,52.678,21500.0
2011-03-11 13:50:00,72.82,72.83,72.79,72.83,16900.0,52.678,52.6852,52.6563,52.6852,16900.0
2011-03-11 13:55:00,72.82,72.86,72.77,72.79,20900.0,52.678,52.7069,52.6418,52.6563,20900.0
2011-03-11 14:00:00,72.8,72.83,72.75,72.75,13900.0,52.6635,52.6852,52.6274,52.6274,13900.0
2011-03-11 14:05:00,72.76,72.79,72.72,72.72,14900.0,52.6346,52.6563,52.6057,52.6057,14900.0
2011-03-11 14:10:00,72.73,72.8,72.72,72.8,14700.0,52.6129,52.6635,52.6057,52.6635,14700.0
2011-03-11 14:15:00,72.81,72.85,72.79,72.85,19000.0,52.6708,52.6997,52.6563,52.6997,19000.0
2011-03-11 14:20:00,72.85,72.85,72.75,72.77,14900.0,52.6997,52.6997,52.6274,52.6418,14900.0
2011-03-11 14:25:00,72.78,72.81,72.72,72.72,22500.0,52.6491,52.6708,52.6057,52.6057,22500.0
2011-03-11 14:30:00,72.72,72.77,72.72,72.73,18900.0,52.6057,52.6418,52.6057,52.6129,18900.0
2011-03-11 14:35:00,72.73,72.76,72.6,72.64,37900.0,52.6129,52.6346,52.5189,52.5478,37900.0
2011-03-11 14:40:00,72.65,72.73,72.65,72.65,23700.0,52.555,52.6129,52.555,52.555,23700.0
2011-03-11 14:45:00,72.65,72.72,72.62,72.66,20900.0,52.555,52.6057,52.5333,52.5623,20900.0
2011-03-11 14:50:00,72.68,72.7,72.67,72.68,9600.0,52.5767,52.5912,52.5695,52.5767,9600.0
2011-03-11 14:55:00,72.68,72.71,72.64,72.65,13600.0,52.5767,52.5984,52.5478,52.555,13600.0
2011-03-11 15:00:00,72.66,72.77,72.65,72.76,24300.0,52.5623,52.6418,52.555,52.6346,24300.0
2011-03-11 15:05:00,72.74,72.8,72.74,72.76,24000.0,52.6201,52.6635,52.6201,52.6346,24000.0
2011-03-11 15:10:00,72.77,72.81,72.75,72.77,28500.0,52.6418,52.6708,52.6274,52.6418,28500.0
2011-03-11 15:15:00,72.78,72.86,72.78,72.81,18000.0,52.6491,52.7069,52.6491,52.6708,18000.0
2011-03-11 15:20:00,72.82,72.87,72.8,72.87,16400.0,52.678,52.7142,52.6635,52.7142,16400.0
2011-03-11 15:25:00,72.87,72.88,72.78,72.84,27600.0,52.7142,52.7214,52.6491,52.6925,27600.0
2011-03-11 15:30:00,72.84,72.88,72.66,72.66,51500.0,52.6925,52.7214,52.5623,52.5623,51500.0
2011-03-11 15:35:00,72.66,72.73,72.63,72.68,44400.0,52.5623,52.6129,52.5406,52.5767,44400.0
2011-03-11 15:40:00,72.69,72.73,72.64,72.73,51500.0,52.584,52.6129,52.5478,52.6129,51500.0
2011-03-11 15:45:00,72.73,72.8,72.66,72.68,58500.0,52.6129,52.6635,52.5623,52.5767,58500.0
2011-03-11 15:50:00,72.68,72.69,72.6,72.63,69700.0,52.5767,52.584,52.5189,52.5406,69700.0
2011-03-11 15:55:00,72.64,72.65,72.54,72.55,130900.0,52.5478,52.555,52.4755,52.4827,130900.0
2011-03-14 09:30:00,72.25,72.42,72.03,72.42,55400.0,52.2657,52.3886,52.1065,52.3886,55400.0
2011-03-14 09:35:00,72.42,72.47,72.2,72.21,47900.0,52.3886,52.4248,52.2295,52.2367,47900.0
2011-03-14 09:40:00,72.19,72.3,72.0,72.04,48800.0,52.2223,52.3018,52.0848,52.1138,48800.0
2011-03-14 09:45:00,72.05,72.14,72.0,72.13,39100.0,52.121,52.1861,52.0848,52.1789,39100.0
2011-03-14 09:50:00,72.12,72.14,71.94,72.04,39700.0,52.1716,52.1861,52.0414,52.1138,39700.0
2011-03-14 09:55:00,72.01,72.07,71.94,71.94,31300.0,52.092,52.1355,52.0414,52.0414,31300.0
2011-03-14 10:00:00,71.98,72.17,71.94,72.15,51300.0,52.0703,52.2078,52.0414,52.1933,51300.0
2011-03-14 10:05:00,72.14,72.15,71.99,72.04,29700.0,52.1861,52.1933,52.0776,52.1138,29700.0
2011-03-14 10:10:00,72.02,72.09,71.98,72.09,31300.0,52.0993,52.1499,52.0703,52.1499,31300.0
2011-03-14 10:15:00,72.07,72.11,71.94,71.95,30300.0,52.1355,52.1644,52.0414,52.0486,30300.0
2011-03-14 10:20:00,71.94,72.08,71.94,71.96,32200.0,52.0414,52.1427,52.0414,52.0559,32200.0
2011-03-14 10:25:00,71.99,72.05,71.91,71.95,22000.0,52.0776,52.121,52.0197,52.0486,22000.0
2011-03-14 10:30:00,71.95,71.95,71.69,71.7,38700.0,52.0486,52.0486,51.8606,51.8678,38700.0
2011-03-14 10:35:00,71.67,71.75,71.65,71.74,42000.0,51.8461,51.904,51.8316,51.8967,42000.0
2011-03-14 10:40:00,71.74,71.77,71.66,71.72,23500.0,51.8967,51.9184,51.8389,51.8823,23500.0
2011-03-14 10:45:00,71.71,71.77,71.65,71.76,27600.0,51.875,51.9184,51.8316,51.9112,27600.0
2011-03-14 10:50:00,71.76,71.83,71.7,71.72,23600.0,51.9112,51.9618,51.8678,51.8823,23600.0
2011-03-14 10:55:00,71.71,71.73,71.6,71.61,34100.0,51.875,51.8895,51.7955,51.8027,34100.0
2011-03-14 11:00:00,71.6,71.72,71.58,71.72,30900.0,51.7955,51.8823,51.781,51.8823,30900.0
2011-03-14 11:05:00,71.74,71.8,71.68,71.73,24900.0,51.8967,51.9401,51.8533,51.8895,24900.0
2011-03-14 11:10:00,71.73,71.77,71.54,71.67,37100.0,51.8895,51.9184,51.7521,51.8461,37100.0
2011-03-14 11:15:00,71.67,71.72,71.64,71.71,30800.0,51.8461,51.8823,51.8244,51.875,30800.0
2011-03-14 11:20:00,71.7,71.7,71.64,71.68,22400.0,51.8678,51.8678,51.8244,51.8533,22400.0
2011-03-14 11:25:00,71.69,71.69,71.6,71.61,17300.0,51.8606,51.8606,51.7955,51.8027,17300.0
2011-03-14 11:30:00,71.61,71.68,71.58,71.62,23900.0,51.8027,51.8533,51.781,51.8099,23900.0
2011-03-14 11:35:00,71.62,71.66,71.57,71.64,17600.0,51.8099,51.8389,51.7738,51.8244,17600.0
2011-03-14 11:40:00,71.64,71.69,71.63,71.66,16200.0,51.8244,51.8606,51.8172,51.8389,16200.0
2011-03-14 11:45:00,71.67,71.68,71.6,71.62,13900.0,51.8461,51.8533,51.7955,51.8099,13900.0
2011-03-14 11:50:00,71.62,71.7,71.59,71.6,22900.0,51.8099,51.8678,51.7882,51.7955,22900.0
2011-03-14 11:55:00,71.57,71.72,71.57,71.68,19100.0,51.7738,51.8823,51.7738,51.8533,19100.0
2011-03-14 12:00:00,71.7,71.73,71.61,71.64,17800.0,51.8678,51.8895,51.8027,51.8244,17800.0
2011-03-14 12:05:00,71.65,71.65,71.57,71.62,10200.0,51.8316,51.8316,51.7738,51.8099,10200.0
2011-03-14 12:10:00,71.62,71.67,71.6,71.61,10800.0,51.8099,51.8461,51.7955,51.8027,10800.0
2011-03-14 12:15:00,71.6,71.65,71.55,71.65,17800.0,51.7955,51.8316,51.7593,51.8316,17800.0
2011-03-14 12:20:00,71.66,71.7,71.61,71.64,13900.0,51.8389,51.8678,51.8027,51.8244,13900.0
2011-03-14 12:25:00,71.64,71.66,71.55,71.57,18200.0,51.8244,51.8389,51.7593,51.7738,18200.0
2011-03-14 12:30:00,71.57,71.67,71.57,71.65,11500.0,51.7738,51.8461,51.7738,51.8316,11500.0
2011-03-14 12:35:00,71.62,71.68,71.61,71.62,16600.0,51.8099,51.8533,51.8027,51.8099,16600.0
2011-03-14 12:40:00,71.61,71.66,71.57,71.65,11800.0,51.8027,51.8389,51.7738,51.8316,11800.0
2011-03-14 12:45:00,71.67,71.69,71.63,71.66,14200.0,51.8461,51.8606,51.8172,51.8389,14200.0
2011-03-14 12:50:00,71.65,71.72,71.62,71.71,13700.0,51.8316,51.8823,51.8099,51.875,13700.0
2011-03-14 12:55:00,71.71,71.81,71.66,71.81,17200.0,51.875,51.9474,51.8389,51.9474,17200.0
2011-03-14 13:00:00,71.81,71.92,71.81,71.88,22100.0,51.9474,52.0269,51.9474,51.998,22100.0
2011-03-14 13:05:00,71.88,71.99,71.88,71.96,11200.0,51.998,52.0776,51.998,52.0559,11200.0
2011-03-14 13:10:00,71.96,72.07,71.95,72.07,16800.0,52.0559,52.1355,52.0486,52.1355,16800.0
2011-03-14 13:15:00,72.06,72.08,71.97,72.03,13200.0,52.1282,52.1427,52.0631,52.1065,13200.0
2011-03-14 13:20:00,72.03,72.03,71.91,71.93,10100.0,52.1065,52.1065,52.0197,52.0342,10100.0
2011-03-14 13:25:00,71.93,71.95,71.86,71.86,16700.0,52.0342,52.0486,51.9835,51.9835,16700.0
2011-03-14 13:30:00,71.86,71.88,71.8,71.8,10800.0,51.9835,51.998,51.9401,51.9401,10800.0
2011-03-14 13:35:00,71.8,71.84,71.74,71.75,15300.0,51.9401,51.9691,51.8967,51.904,15300.0
2011-03-14 13:40:00,71.73,71.83,71.7,71.8,14600.0,51.8895,51.9618,51.8678,51.9401,14600.0
2011-03-14 13:45:00,71.81,71.87,71.81,71.84,5500.0,51.9474,51.9908,51.9474,51.9691,5500.0
2011-03-14 13:50:00,71.83,71.95,71.82,71.93,4500.0,51.9618,52.0486,51.9546,52.0342,4500.0
2011-03-14 13:55:00,71.94,71.97,71.86,71.86,9100.0,52.0414,52.0631,51.9835,51.9835,9100.0
2011-03-14 14:00:00,71.87,71.9,71.83,71.86,8900.0,51.9908,52.0125,51.9618,51.9835,8900.0
2011-03-14 14:05:00,71.86,72.03,71.86,71.99,12100.0,51.9835,52.1065,51.9835,52.0776,12100.0
2011-03-14 14:10:00,71.99,72.03,71.94,71.99,12800.0,52.0776,52.1065,52.0414,52.0776,12800.0
2011-03-14 14:15:00,72.0,72.02,71.97,71.99,10700.0,52.0848,52.0993,52.0631,52.0776,10700.0
2011-03-14 14:20:00,71.99,72.14,71.98,72.1,16800.0,52.0776,52.1861,52.0703,52.1572,16800.0
2011-03-14 14:25:00,72.09,72.11,72.03,72.08,17500.0,52.1499,52.1644,52.1065,52.1427,17500.0
2011-03-14 14:30:00,72.09,72.09,71.89,71.95,32400.0,52.1499,52.1499,52.0052,52.0486,32400.0
2011-03-14 14:35:00,71.94,71.95,71.82,71.82,19700.0,52.0414,52.0486,51.9546,51.9546,19700.0
2011-03-14 14:40:00,71.83,71.89,71.82,71.83,19000.0,51.9618,52.0052,51.9546,51.9618,19000.0
2011-03-14 14:45:00,71.82,71.9,71.8,71.9,13800.0,51.9546,52.0125,51.9401,52.0125,13800.0
2011-03-14 14:50:00,71.9,71.91,71.75,71.79,15800.0,52.0125,52.0197,51.904,51.9329,15800.0
2011-03-14 14:55:00,71.82,71.85,71.76,71.76,12800.0,51.9546,51.9763,51.9112,51.9112,12800.0
2011-03-14 15:00:00,71.77,71.85,71.76,71.78,19700.0,51.9184,51.9763,51.9112,51.9257,19700.0
2011-03-14 15:05:00,71.78,71.89,71.77,71.83,21300.0,51.9257,52.0052,51.9184,51.9618,21300.0
2011-03-14 15:10:00,71.84,72.02,71.83,72.01,36400.0,51.9691,52.0993,51.9618,52.092,36400.0
2011-03-14 15:15:00,72.0,72.0,71.85,71.85,21300.0,52.0848,52.0848,51.9763,51.9763,21300.0
2011-03-14 15:20:00,71.85,71.87,71.76,71.8,47900.0,51.9763,51.9908,51.9112,51.9401,47900.0
2011-03-14 15:25:00,71.81,71.81,71.73,71.74,32700.0,51.9474,51.9474,51.8895,51.8967,32700.0
2011-03-14 15:30:00,71.74,71.79,71.72,71.74,44200.0,51.8967,51.9329,51.8823,51.8967,44200.0
2011-03-14 15:35:00,71.73,71.76,71.7,71.71,40200.0,51.8895,51.9112,51.8678,51.875,40200.0
2011-03-14 15:40:00,71.7,71.82,71.7,71.8,90300.0,51.8678,51.9546,51.8678,51.9401,90300.0
2011-03-14 15:45:00,71.8,71.93,71.79,71.84,89200.0,51.9401,52.0342,51.9329,51.9691,89200.0
2011-03-14 15:50:00,71.83,71.85,71.76,71.84,67700.0,51.9618,51.9763,51.9112,51.9691,67700.0
2011-03-14 15:55:00,71.85,71.95,71.82,71.82,71800.0,51.9763,52.0486,51.9546,51.9546,71800.0
2011-03-15 09:30:00,70.86,71.74,70.66,71.17,116300.0,51.2601,51.8967,51.1155,51.4844,116300.0
2011-03-15 09:35:00,71.21,71.53,70.94,71.48,62900.0,51.5133,51.7448,51.318,51.7086,62900.0
2011-03-15 09:40:00,71.45,71.7,71.29,71.43,45600.0,51.6869,51.8678,51.5712,51.6725,45600.0
2011-03-15 09:45:00,71.39,71.59,71.3,71.47,16900.0,51.6435,51.7882,51.5784,51.7014,16900.0
2011-03-15 09:50:00,71.49,71.52,71.25,71.29,23300.0,51.7159,51.7376,51.5423,51.5712,23300.0
2011-03-15 09:55:00,71.27,71.27,71.05,71.14,23100.0,51.5567,51.5567,51.3976,51.4627,23100.0
2011-03-15 10:00:00,71.11,71.19,71.05,71.09,28300.0,51.441,51.4989,51.3976,51.4265,28300.0
2011-03-15 10:05:00,71.09,71.27,70.98,71.01,53300.0,51.4265,51.5567,51.3469,51.3686,53300.0
2011-03-15 10:10:00,71.02,71.14,71.0,71.11,29300.0,51.3759,51.4627,51.3614,51.441,29300.0
2011-03-15 10:15:00,71.12,71.24,71.06,71.06,55900.0,51.4482,51.535,51.4048,51.4048,55900.0
2011-03-15 10:20:00,71.07,71.21,71.03,71.2,40300.0,51.4121,51.5133,51.3831,51.5061,40300.0
2011-03-15 10:25:00,71.16,71.18,71.08,71.16,26100.0,51.4772,51.4916,51.4193,51.4772,26100.0
2011-03-15 10:30:00,71.16,71.22,71.09,71.19,28700.0,51.4772,51.5206,51.4265,51.4989,28700.0
2011-03-15 10:35:00,71.19,71.25,71.15,71.2,24400.0,51.4989,51.5423,51.4699,51.5061,24400.0
2011-03-15 10:40:00,71.19,71.37,71.18,71.37,22700.0,51.4989,51.6291,51.4916,51.6291,22700.0
2011-03-15 10:45:00,71.36,71.36,71.2,71.29,28300.0,51.6218,51.6218,51.5061,51.5712,28300.0
2011-03-15 10:50:00,71.28,71.43,71.2,71.4,35200.0,51.564,51.6725,51.5061,51.6508,35200.0
2011-03-15 10:55:00,71.39,71.48,71.36,71.45,48200.0,51.6435,51.7086,51.6218,51.6869,48200.0
2011-03-15 11:00:00,71.44,71.51,71.39,71.49,25200.0,51.6797,51.7303,51.6435,51.7159,25200.0
2011-03-15 11:05:00,71.47,71.54,71.35,71.4,42800.0,51.7014,51.7521,51.6146,51.6508,42800.0
2011-03-15 11:10:00,71.4,71.47,71.37,71.45,15100.0,51.6508,51.7014,51.6291,51.6869,15100.0
2011-03-15 11:15:00,71.46,71.48,71.41,71.44,13100.0,51.6942,51.7086,51.658,51.6797,13100.0
2011-03-15 11:20:00,71.47,71.52,71.43,71.46,14600.0,51.7014,51.7376,51.6725,51.6942,14600.0
2011-03-15 11:25:00,71.48,71.55,71.47,71.55,20500.0,51.7086,51.7593,51.7014,51.7593,20500.0
2011-03-15 11:30:00,71.51,71.55,71.44,71.48,43400.0,51.7303,51.7593,51.6797,51.7086,43400.0
2011-03-15 11:35:00,71.48,71.56,71.4,71.48,39400.0,51.7086,51.7665,51.6508,51.7086,39400.0
2011-03-15 11:40:00,71.47,71.5,71.4,71.45,26200.0,51.7014,51.7231,51.6508,51.6869,26200.0
2011-03-15 11:45:00,71.45,71.45,71.34,71.37,8600.0,51.6869,51.6869,51.6074,51.6291,8600.0
2011-03-15 11:50:00,71.35,71.42,71.28,71.38,25300.0,51.6146,51.6652,51.564,51.6363,25300.0
2011-03-15 11:55:00,71.38,71.56,71.38,71.56,12400.0,51.6363,51.7665,51.6363,51.7665,12400.0
2011-03-15 12:00:00,71.56,71.7,71.51,71.67,32300.0,51.7665,51.8678,51.7303,51.8461,32300.0
2011-03-15 12:05:00,71.69,71.75,71.54,71.56,46200.0,51.8606,51.904,51.7521,51.7665,46200.0
2011-03-15 12:10:00,71.57,71.59,71.51,71.52,12600.0,51.7738,51.7882,51.7303,51.7376,12600.0
2011-03-15 12:15:00,71.52,71.55,71.49,71.53,19900.0,51.7376,51.7593,51.7159,51.7448,19900.0
2011-03-15 12:20:00,71.53,71.57,71.5,71.53,14100.0,51.7448,51.7738,51.7231,51.7448,14100.0
2011-03-15 12:25:00,71.55,71.66,71.51,71.64,15600.0,51.7593,51.8389,51.7303,51.8244,15600.0
2011-03-15 12:30:00,71.65,71.66,71.54,71.59,34300.0,51.8316,51.8389,51.7521,51.7882,34300.0
2011-03-15 12:35:00,71.6,71.64,71.47,71.5,27500.0,51.7955,51.8244,51.7014,51.7231,27500.0
2011-03-15 12:40:00,71.5,71.5,71.31,71.32,17900.0,51.7231,51.7231,51.5857,51.5929,17900.0
2011-03-15 12:45:00,71.32,71.32,71.18,71.3,26200.0,51.5929,51.5929,51.4916,51.5784,26200.0
2011-03-15 12:50:00,71.3,71.41,71.3,71.41,18000.0,51.5784,51.658,51.5784,51.658,18000.0
2011-03-15 12:55:00,71.4,71.45,71.37,71.41,12800.0,51.6508,51.6869,51.6291,51.658,12800.0
2011-03-15 13:00:00,71.4,71.46,71.36,71.39,12700.0,51.6508,51.6942,51.6218,51.6435,12700.0
2011-03-15 13:05:00,71.4,71.48,71.4,71.42,17000.0,51.6508,51.7086,51.6508,51.6652,17000.0
2011-03-15 13:10:00,71.39,71.48,71.36,71.47,15600.0,51.6435,51.7086,51.6218,51.7014,15600.0
2011-03-15 13:15:00,71.47,71.47,71.34,71.38,12800.0,51.7014,51.7014,51.6074,51.6363,12800.0
2011-03-15 13:20:00,71.37,71.48,71.37,71.44,13400.0,51.6291,51.7086,51.6291,51.6797,13400.0
2011-03-15 13:25:00,71.44,71.46,71.41,71.46,7200.0,51.6797,51.6942,51.658,51.6942,7200.0
2011-03-15 13:30:00,71.46,71.52,71.45,71.51,13000.0,51.6942,51.7376,51.6869,51.7303,13000.0
2011-03-15 13:35:00,71.52,71.6,71.51,71.59,21200.0,51.7376,51.7955,51.7303,51.7882,21200.0
2011-03-15 13:40:00,71.59,71.63,71.5,71.51,26200.0,51.7882,51.8172,51.7231,51.7303,26200.0
2011-03-15 13:45:00,71.5,71.55,71.48,71.53,22700.0,51.7231,51.7593,51.7086,51.7448,22700.0
2011-03-15 13:50:00,71.54,71.63,71.54,71.58,10100.0,51.7521,51.8172,51.7521,51.781,10100.0
2011-03-15 13:55:00,71.57,71.65,71.56,71.63,10200.0,51.7738,51.8316,51.7665,51.8172,10200.0
2011-03-15 14:00:00,71.64,71.68,71.61,71.62,12100.0,51.8244,51.8533,51.8027,51.8099,12100.0
2011-03-15 14:05:00,71.63,71.65,71.59,71.6,14200.0,51.8172,51.8316,51.7882,51.7955,14200.0
2011-03-15 14:10:00,71.59,71.65,71.59,71.59,10400.0,51.7882,51.8316,51.7882,51.7882,10400.0
2011-03-15 14:15:00,71.61,71.69,71.41,71.42,28900.0,51.8027,51.8606,51.658,51.6652,28900.0
2011-03-15 14:20:00,71.43,71.7,71.43,71.7,24100.0,51.6725,51.8678,51.6725,51.8678,24100.0
2011-03-15 14:25:00,71.7,71.83,71.68,71.73,36900.0,51.8678,51.9618,51.8533,51.8895,36900.0
2011-03-15 14:30:00,71.74,71.78,71.69,71.69,18800.0,51.8967,51.9257,51.8606,51.8606,18800.0
2011-03-15 14:35:00,71.7,71.77,71.65,71.66,14600.0,51.8678,51.9184,51.8316,51.8389,14600.0
2011-03-15 14:40:00,71.66,71.81,71.63,71.79,16100.0,51.8389,51.9474,51.8172,51.9329,16100.0
2011-03-15 14:45:00,71.81,71.85,71.76,71.79,24300.0,51.9474,51.9763,51.9112,51.9329,24300.0
2011-03-15 14:50:00,71.79,71.84,71.69,71.73,29900.0,51.9329,51.9691,51.8606,51.8895,29900.0
2011-03-15 14:55:00,71.73,71.79,71.69,71.7,43600.0,51.8895,51.9329,51.8606,51.8678,43600.0
2011-03-15 15:00:00,71.7,71.79,71.7,71.79,17400.0,51.8678,51.9329,51.8678,51.9329,17400.0
2011-03-15 15:05:00,71.8,71.85,71.77,71.77,13700.0,51.9401,51.9763,51.9184,51.9184,13700.0
2011-03-15 15:10:00,71.79,71.85,71.77,71.77,17600.0,51.9329,51.9763,51.9184,51.9184,17600.0
2011-03-15 15:15:00,71.78,71.81,71.71,71.77,18200.0,51.9257,51.9474,51.875,51.9184,18200.0
2011-03-15 15:20:00,71.79,71.94,71.79,71.92,22100.0,51.9329,52.0414,51.9329,52.0269,22100.0
2011-03-15 15:25:00,71.92,71.97,71.9,71.96,21800.0,52.0269,52.0631,52.0125,52.0559,21800.0
2011-03-15 15:30:00,71.96,71.97,71.81,71.83,28100.0,52.0559,52.0631,51.9474,51.9618,28100.0
2011-03-15 15:35:00,71.85,71.88,71.78,71.81,45700.0,51.9763,51.998,51.9257,51.9474,45700.0
2011-03-15 15:40:00,71.81,71.96,71.78,71.93,42900.0,51.9474,52.0559,51.9257,52.0342,42900.0
2011-03-15 15:45:00,71.95,71.95,71.74,71.75,41200.0,52.0486,52.0486,51.8967,51.904,41200.0
2011-03-15 15:50:00,71.76,71.8,71.65,71.77,52800.0,51.9112,51.9401,51.8316,51.9184,52800.0
2011-03-15 15:55:00,71.76,71.79,71.54,71.55,60200.0,51.9112,51.9329,51.7521,51.7593,60200.0
2011-03-16 09:30:00,71.14,71.19,70.76,70.8,105800.0,51.4627,51.4989,51.1878,51.2167,105800.0
2011-03-16 09:35:00,70.8,70.85,70.69,70.72,63600.0,51.2167,51.2529,51.1372,51.1589,63600.0
2011-03-16 09:40:00,70.71,70.82,70.54,70.79,72500.0,51.1516,51.2312,51.0287,51.2095,72500.0
2011-03-16 09:45:00,70.76,70.8,70.66,70.75,45000.0,51.1878,51.2167,51.1155,51.1806,45000.0
2011-03-16 09:50:00,70.75,70.98,70.74,70.87,36800.0,51.1806,51.3469,51.1733,51.2674,36800.0
2011-03-16 09:55:00,70.87,70.88,70.67,70.71,25900.0,51.2674,51.2746,51.1227,51.1516,25900.0
2011-03-16 10:00:00,70.73,70.88,70.7,70.82,32000.0,51.1661,51.2746,51.1444,51.2312,32000.0
2011-03-16 10:05:00,70.82,70.99,70.77,70.96,25600.0,51.2312,51.3542,51.195,51.3325,25600.0
2011-03-16 10:10:00,71.0,71.01,70.84,70.9,25200.0,51.3614,51.3686,51.2457,51.2891,25200.0
2011-03-16 10:15:00,70.89,70.98,70.79,70.94,36800.0,51.2818,51.3469,51.2095,51.318,36800.0
2011-03-16 10:20:00,70.93,70.99,70.86,70.95,24600.0,51.3108,51.3542,51.2601,51.3252,24600.0
2011-03-16 10:25:00,70.95,70.99,70.89,70.93,19400.0,51.3252,51.3542,51.2818,51.3108,19400.0
2011-03-16 10:30:00,70.91,71.06,70.91,71.01,29300.0,51.2963,51.4048,51.2963,51.3686,29300.0
2011-03-16 10:35:00,71.03,71.12,70.95,71.12,16600.0,51.3831,51.4482,51.3252,51.4482,16600.0
2011-03-16 10:40:00,71.11,71.19,70.99,71.01,62000.0,51.441,51.4989,51.3542,51.3686,62000.0
2011-03-16 10:45:00,71.01,71.08,70.92,71.08,32200.0,51.3686,51.4193,51.3035,51.4193,32200.0
2011-03-16 10:50:00,71.09,71.12,71.04,71.11,22400.0,51.4265,51.4482,51.3904,51.441,22400.0
2011-03-16 10:55:00,71.12,71.14,70.88,70.88,49100.0,51.4482,51.4627,51.2746,51.2746,49100.0
2011-03-16 11:00:00,70.9,70.93,70.46,70.54,114300.0,51.2891,51.3108,50.9708,51.0287,114300.0
2011-03-16 11:05:00,70.53,70.69,70.31,70.65,49500.0,51.0214,51.1372,50.8623,51.1082,49500.0
2011-03-16 11:10:00,70.7,70.75,70.52,70.69,39000.0,51.1444,51.1806,51.0142,51.1372,39000.0
2011-03-16 11:15:00,70.7,70.74,70.62,70.69,32300.0,51.1444,51.1733,51.0865,51.1372,32300.0
2011-03-16 11:20:00,70.67,70.69,70.53,70.55,22900.0,51.1227,51.1372,51.0214,51.0359,22900.0
2011-03-16 11:25:00,70.55,70.6,70.47,70.58,33900.0,51.0359,51.0721,50.978,51.0576,33900.0
2011-03-16 11:30:00,70.61,70.7,70.58,70.66,26500.0,51.0793,51.1444,51.0576,51.1155,26500.0
2011-03-16 11:35:00,70.66,70.75,70.53,70.58,41300.0,51.1155,51.1806,51.0214,51.0576,41300.0
2011-03-16 11:40:00,70.58,70.6,70.47,70.49,43000.0,51.0576,51.0721,50.978,50.9925,43000.0
2011-03-16 11:45:00,70.49,70.51,70.38,70.48,54400.0,50.9925,51.0069,50.9129,50.9852,54400.0
2011-03-16 11:50:00,70.46,70.46,70.17,70.33,85600.0,50.9708,50.9708,50.761,50.8767,85600.0
2011-03-16 11:55:00,70.32,70.36,70.22,70.28,79300.0,50.8695,50.8984,50.7972,50.8406,79300.0
2011-03-16 12:00:00,70.28,70.29,69.95,69.99,123200.0,50.8406,50.8478,50.6018,50.6308,123200.0
2011-03-16 12:05:00,69.99,70.13,69.95,70.06,54900.0,50.6308,50.7321,50.6018,50.6814,54900.0
2011-03-16 12:10:00,70.1,70.2,70.0,70.04,63600.0,50.7104,50.7827,50.638,50.667,63600.0
2011-03-16 12:15:00,70.04,70.16,70.02,70.1,58600.0,50.667,50.7538,50.6525,50.7104,58600.0
2011-03-16 12:20:00,70.09,70.22,70.08,70.19,16700.0,50.7031,50.7972,50.6959,50.7755,16700.0
2011-03-16 12:25:00,70.19,70.24,70.14,70.2,27500.0,50.7755,50.8116,50.7393,50.7827,27500.0
2011-03-16 12:30:00,70.2,70.21,70.05,70.14,36700.0,50.7827,50.7899,50.6742,50.7393,36700.0
2011-03-16 12:35:00,70.15,70.15,70.05,70.06,30800.0,50.7465,50.7465,50.6742,50.6814,30800.0
2011-03-16 12:40:00,70.07,70.16,70.03,70.09,41400.0,50.6887,50.7538,50.6597,50.7031,41400.0
2011-03-16 12:45:00,70.07,70.2,70.06,70.12,35300.0,50.6887,50.7827,50.6814,50.7248,35300.0
2011-03-16 12:50:00,70.12,70.17,70.11,70.11,20700.0,50.7248,50.761,50.7176,50.7176,20700.0
2011-03-16 12:55:00,70.12,70.22,70.12,70.2,11200.0,50.7248,50.7972,50.7248,50.7827,11200.0
2011-03-16 13:00:00,70.21,70.25,70.16,70.22,37700.0,50.7899,50.8189,50.7538,50.7972,37700.0
2011-03-16 13:05:00,70.23,70.27,70.15,70.16,34200.0,50.8044,50.8333,50.7465,50.7538,34200.0
2011-03-16 13:10:00,70.15,70.18,70.05,70.06,35000.0,50.7465,50.7682,50.6742,50.6814,35000.0
2011-03-16 13:15:00,70.06,70.16,70.05,70.16,18000.0,50.6814,50.7538,50.6742,50.7538,18000.0
2011-03-16 13:20:00,70.16,70.19,70.07,70.09,13100.0,50.7538,50.7755,50.6887,50.7031,13100.0
2011-03-16 13:25:00,70.07,70.19,70.07,70.18,25300.0,50.6887,50.7755,50.6887,50.7682,25300.0
2011-03-16 13:30:00,70.18,70.18,70.1,70.15,30400.0,50.7682,50.7682,50.7104,50.7465,30400.0
2011-03-16 13:35:00,70.15,70.18,70.05,70.11,26900.0,50.7465,50.7682,50.6742,50.7176,26900.0
2011-03-16 13:40:00,70.1,70.12,70.04,70.06,29300.0,50.7104,50.7248,50.667,50.6814,29300.0
2011-03-16 13:45:00,70.06,70.12,70.03,70.1,14200.0,50.6814,50.7248,50.6597,50.7104,14200.0
2011-03-16 13:50:00,70.11,70.18,70.06,70.06,20200.0,50.7176,50.7682,50.6814,50.6814,20200.0
2011-03-16 13:55:00,70.07,70.13,70.06,70.06,14800.0,50.6887,50.7321,50.6814,50.6814,14800.0
2011-03-16 14:00:00,70.08,70.08,69.98,70.02,44500.0,50.6959,50.6959,50.6235,50.6525,44500.0
2011-03-16 14:05:00,70.04,70.04,69.92,69.93,30700.0,50.667,50.667,50.5801,50.5874,30700.0
2011-03-16 14:10:00,69.95,69.98,69.69,69.71,105500.0,50.6018,50.6235,50.4138,50.4282,105500.0
2011-03-16 14:15:00,69.73,69.77,69.55,69.56,73200.0,50.4427,50.4716,50.3125,50.3197,73200.0
2011-03-16 14:20:00,69.57,69.72,69.54,69.63,78900.0,50.327,50.4355,50.3053,50.3704,78900.0
2011-03-16 14:25:00,69.65,69.77,69.64,69.75,45000.0,50.3848,50.4716,50.3776,50.4572,45000.0
2011-03-16 14:30:00,69.73,69.88,69.7,69.75,38000.0,50.4427,50.5512,50.421,50.4572,38000.0
2011-03-16 14:35:00,69.77,69.96,69.73,69.96,34600.0,50.4716,50.6091,50.4427,50.6091,34600.0
2011-03-16 14:40:00,69.97,70.17,69.96,70.02,49400.0,50.6163,50.761,50.6091,50.6525,49400.0
2011-03-16 14:45:00,70.03,70.08,69.92,70.02,35600.0,50.6597,50.6959,50.5801,50.6525,35600.0
2011-03-16 14:50:00,70.02,70.08,69.93,70.02,60200.0,50.6525,50.6959,50.5874,50.6525,60200.0
2011-03-16 14:55:00,70.02,70.15,70.02,70.05,55400.0,50.6525,50.7465,50.6525,50.6742,55400.0
2011-03-16 15:00:00,70.07,70.18,70.01,70.12,36100.0,50.6887,50.7682,50.6452,50.7248,36100.0
2011-03-16 15:05:00,70.12,70.12,69.95,70.01,34900.0,50.7248,50.7248,50.6018,50.6452,34900.0
2011-03-16 15:10:00,70.01,70.07,69.9,69.92,52600.0,50.6452,50.6887,50.5657,50.5801,52600.0
2011-03-16 15:15:00,69.9,70.0,69.86,69.98,45800.0,50.5657,50.638,50.5367,50.6235,45800.0
2011-03-16 15:20:00,70.0,70.03,69.91,69.95,67100.0,50.638,50.6597,50.5729,50.6018,67100.0
2011-03-16 15:25:00,69.93,70.01,69.71,69.82,84100.0,50.5874,50.6452,50.4282,50.5078,84100.0
2011-03-16 15:30:00,69.81,69.87,69.73,69.8,51700.0,50.5006,50.544,50.4427,50.4933,51700.0
2011-03-16 15:35:00,69.8,69.94,69.8,69.82,45900.0,50.4933,50.5946,50.4933,50.5078,45900.0
2011-03-16 15:40:00,69.8,70.05,69.8,70.02,68900.0,50.4933,50.6742,50.4933,50.6525,68900.0
2011-03-16 15:45:00,70.01,70.02,69.88,70.0,72900.0,50.6452,50.6525,50.5512,50.638,72900.0
2011-03-16 15:50:00,70.0,70.0,69.82,69.85,100200.0,50.638,50.638,50.5078,50.5295,100200.0
2011-03-16 15:55:00,69.86,69.9,69.7,69.75,164300.0,50.5367,50.5657,50.421,50.4572,164300.0
2011-03-17 09:30:00,70.46,70.52,70.08,70.28,55500.0,50.9708,51.0142,50.6959,50.8406,55500.0
2011-03-17 09:35:00,70.24,70.39,70.09,70.21,27800.0,50.8116,50.9201,50.7031,50.7899,27800.0
2011-03-17 09:40:00,70.22,70.33,70.1,70.19,22300.0,50.7972,50.8767,50.7104,50.7755,22300.0
2011-03-17 09:45:00,70.17,70.25,70.13,70.2,22400.0,50.761,50.8189,50.7321,50.7827,22400.0
2011-03-17 09:50:00,70.21,70.47,70.19,70.42,32200.0,50.7899,50.978,50.7755,50.9418,32200.0
2011-03-17 09:55:00,70.42,70.75,70.42,70.7,55500.0,50.9418,51.1806,50.9418,51.1444,55500.0
2011-03-17 10:00:00,70.71,70.82,70.49,70.52,68800.0,51.1516,51.2312,50.9925,51.0142,68800.0
2011-03-17 10:05:00,70.52,70.7,70.52,70.67,25400.0,51.0142,51.1444,51.0142,51.1227,25400.0
2011-03-17 10:10:00,70.66,70.67,70.55,70.59,31000.0,51.1155,51.1227,51.0359,51.0648,31000.0
2011-03-17 10:15:00,70.59,70.84,70.59,70.82,24700.0,51.0648,51.2457,51.0648,51.2312,24700.0
2011-03-17 10:20:00,70.83,70.84,70.69,70.71,36000.0,51.2384,51.2457,51.1372,51.1516,36000.0
2011-03-17 10:25:00,70.71,70.87,70.71,70.86,42500.0,51.1516,51.2674,51.1516,51.2601,42500.0
2011-03-17 10:30:00,70.86,70.99,70.8,70.99,55500.0,51.2601,51.3542,51.2167,51.3542,55500.0
2011-03-17 10:35:00,70.98,70.99,70.81,70.83,26900.0,51.3469,51.3542,51.224,51.2384,26900.0
2011-03-17 10:40:00,70.81,70.83,70.64,70.66,24400.0,51.224,51.2384,51.101,51.1155,24400.0
2011-03-17 10:45:00,70.65,70.65,70.59,70.61,11400.0,51.1082,51.1082,51.0648,51.0793,11400.0
2011-03-17 10:50:00,70.62,70.77,70.6,70.76,17500.0,51.0865,51.195,51.0721,51.1878,17500.0
2011-03-17 10:55:00,70.76,70.77,70.7,70.75,10700.0,51.1878,51.195,51.1444,51.1806,10700.0
2011-03-17 11:00:00,70.73,70.78,70.71,70.77,18500.0,51.1661,51.2023,51.1516,51.195,18500.0
2011-03-17 11:05:00,70.76,70.78,70.71,70.72,15600.0,51.1878,51.2023,51.1516,51.1589,15600.0
2011-03-17 11:10:00,70.73,70.75,70.64,70.64,20300.0,51.1661,51.1806,51.101,51.101,20300.0
2011-03-17 11:15:00,70.65,70.68,70.59,70.65,28500.0,51.1082,51.1299,51.0648,51.1082,28500.0
2011-03-17 11:20:00,70.65,70.74,70.63,70.63,21800.0,51.1082,51.1733,51.0938,51.0938,21800.0
2011-03-17 11:25:00,70.62,70.62,70.51,70.6,22700.0,51.0865,51.0865,51.0069,51.0721,22700.0
2011-03-17 11:30:00,70.59,70.72,70.54,70.72,17900.0,51.0648,51.1589,51.0287,51.1589,17900.0
2011-03-17 11:35:00,70.72,70.78,70.71,70.78,12100.0,51.1589,51.2023,51.1516,51.2023,12100.0
2011-03-17 11:40:00,70.78,70.81,70.73,70.78,14900.0,51.2023,51.224,51.1661,51.2023,14900.0
2011-03-17 11:45:00,70.78,70.78,70.62,70.67,14100.0,51.2023,51.2023,51.0865,51.1227,14100.0
2011-03-17 11:50:00,70.67,70.77,70.63,70.73,28700.0,51.1227,51.195,51.0938,51.1661,28700.0
2011-03-17 11:55:00,70.72,70.76,70.57,70.58,19000.0,51.1589,51.1878,51.0504,51.0576,19000.0
2011-03-17 12:00:00,70.58,70.66,70.58,70.59,14700.0,51.0576,51.1155,51.0576,51.0648,14700.0
2011-03-17 12:05:00,70.61,70.7,70.59,70.7,9700.0,51.0793,51.1444,51.0648,51.1444,9700.0
2011-03-17 12:10:00,70.7,70.79,70.67,70.78,9200.0,51.1444,51.2095,51.1227,51.2023,9200.0
2011-03-17 12:15:00,70.78,70.81,70.7,70.73,11900.0,51.2023,51.224,51.1444,51.1661,11900.0
2011-03-17 12:20:00,70.72,70.79,70.71,70.75,14400.0,51.1589,51.2095,51.1516,51.1806,14400.0
2011-03-17 12:25:00,70.74,70.83,70.74,70.82,9300.0,51.1733,51.2384,51.1733,51.2312,9300.0
2011-03-17 12:30:00,70.81,70.88,70.81,70.85,13000.0,51.224,51.2746,51.224,51.2529,13000.0
2011-03-17 12:35:00,70.85,70.88,70.84,70.86,13000.0,51.2529,51.2746,51.2457,51.2601,13000.0
2011-03-17 12:40:00,70.87,70.88,70.84,70.88,9000.0,51.2674,51.2746,51.2457,51.2746,9000.0
2011-03-17 12:45:00,70.87,70.88,70.77,70.78,14300.0,51.2674,51.2746,51.195,51.2023,14300.0
2011-03-17 12:50:00,70.78,70.81,70.75,70.79,10800.0,51.2023,51.224,51.1806,51.2095,10800.0
2011-03-17 12:55:00,70.8,70.85,70.77,70.78,12400.0,51.2167,51.2529,51.195,51.2023,12400.0
2011-03-17 13:00:00,70.75,70.83,70.75,70.78,10800.0,51.1806,51.2384,51.1806,51.2023,10800.0
2011-03-17 13:05:00,70.78,70.81,70.74,70.8,10800.0,51.2023,51.224,51.1733,51.2167,10800.0
2011-03-17 13:10:00,70.81,70.93,70.81,70.93,20500.0,51.224,51.3108,51.224,51.3108,20500.0
2011-03-17 13:15:00,70.93,70.98,70.89,70.89,12000.0,51.3108,51.3469,51.2818,51.2818,12000.0
2011-03-17 13:20:00,70.89,70.91,70.85,70.85,10800.0,51.2818,51.2963,51.2529,51.2529,10800.0
2011-03-17 13:25:00,70.85,70.85,70.61,70.64,19800.0,51.2529,51.2529,51.0793,51.101,19800.0
2011-03-17 13:30:00,70.62,70.66,70.56,70.63,13000.0,51.0865,51.1155,51.0431,51.0938,13000.0
2011-03-17 13:35:00,70.64,70.66,70.55,70.55,25200.0,51.101,51.1155,51.0359,51.0359,25200.0
2011-03-17 13:40:00,70.55,70.55,70.46,70.46,28500.0,51.0359,51.0359,50.9708,50.9708,28500.0
2011-03-17 13:45:00,70.46,70.46,70.35,70.38,12800.0,50.9708,50.9708,50.8912,50.9129,12800.0
2011-03-17 13:50:00,70.38,70.38,70.2,70.21,22100.0,50.9129,50.9129,50.7827,50.7899,22100.0
2011-03-17 13:55:00,70.22,70.36,70.22,70.36,27100.0,50.7972,50.8984,50.7972,50.8984,27100.0
2011-03-17 14:00:00,70.36,70.36,70.29,70.36,10000.0,50.8984,50.8984,50.8478,50.8984,10000.0
2011-03-17 14:05:00,70.36,70.42,70.23,70.24,26900.0,50.8984,50.9418,50.8044,50.8116,26900.0
2011-03-17 14:10:00,70.25,70.26,70.14,70.15,33500.0,50.8189,50.8261,50.7393,50.7465,33500.0
2011-03-17 14:15:00,70.17,70.22,70.13,70.17,42700.0,50.761,50.7972,50.7321,50.761,42700.0
2011-03-17 14:20:00,70.17,70.2,70.14,70.17,25400.0,50.761,50.7827,50.7393,50.761,25400.0
2011-03-17 14:25:00,70.17,70.24,70.17,70.21,20800.0,50.761,50.8116,50.761,50.7899,20800.0
2011-03-17 14:30:00,70.2,70.22,70.17,70.2,28400.0,50.7827,50.7972,50.761,50.7827,28400.0
2011-03-17 14:35:00,70.2,70.27,70.2,70.24,15100.0,50.7827,50.8333,50.7827,50.8116,15100.0
2011-03-17 14:40:00,70.23,70.32,70.23,70.32,11200.0,50.8044,50.8695,50.8044,50.8695,11200.0
2011-03-17 14:45:00,70.31,70.36,70.29,70.32,17900.0,50.8623,50.8984,50.8478,50.8695,17900.0
2011-03-17 14:50:00,70.31,70.42,70.27,70.42,14500.0,50.8623,50.9418,50.8333,50.9418,14500.0
2011-03-17 14:55:00,70.43,70.44,70.34,70.41,25300.0,50.9491,50.9563,50.884,50.9346,25300.0
2011-03-17 15:00:00,70.41,70.43,70.33,70.41,21100.0,50.9346,50.9491,50.8767,50.9346,21100.0
2011-03-17 15:05:00,70.42,70.45,70.37,70.4,18400.0,50.9418,50.9635,50.9057,50.9274,18400.0
2011-03-17 15:10:00,70.4,70.4,70.34,70.36,37800.0,50.9274,50.9274,50.884,50.8984,37800.0
2011-03-17 15:15:00,70.36,70.39,70.31,70.33,17100.0,50.8984,50.9201,50.8623,50.8767,17100.0
2011-03-17 15:20:00,70.33,70.36,70.31,70.34,25500.0,50.8767,50.8984,50.8623,50.884,25500.0
2011-03-17 15:25:00,70.34,70.34,70.24,70.28,98900.0,50.884,50.884,50.8116,50.8406,98900.0
2011-03-17 15:30:00,70.28,70.38,70.23,70.38,56600.0,50.8406,50.9129,50.8044,50.9129,56600.0
2011-03-17 15:35:00,70.37,70.46,70.37,70.46,32700.0,50.9057,50.9708,50.9057,50.9708,32700.0
2011-03-17 15:40:00,70.46,70.5,70.4,70.4,42700.0,50.9708,50.9997,50.9274,50.9274,42700.0
2011-03-17 15:45:00,70.41,70.62,70.4,70.52,74000.0,50.9346,51.0865,50.9274,51.0142,74000.0
2011-03-17 15:50:00,70.53,70.53,70.42,70.52,53300.0,51.0214,51.0214,50.9418,51.0142,53300.0
2011-03-17 15:55:00,70.52,70.52,70.36,70.45,157500.0,51.0142,51.0142,50.8984,50.9635,157500.0
2011-03-18 09:30:00,71.12,71.23,70.56,70.66,741000.0,51.4482,51.5278,51.0431,51.1155,741000.0
2011-03-18 09:35:00,70.67,70.88,70.62,70.77,24000.0,51.1227,51.2746,51.0865,51.195,24000.0
2011-03-18 09:40:00,70.79,71.0,70.66,70.66,35900.0,51.2095,51.3614,51.1155,51.1155,35900.0
2011-03-18 09:45:00,70.68,70.88,70.68,70.86,18600.0,51.1299,51.2746,51.1299,51.2601,18600.0
2011-03-18 09:50:00,70.87,71.1,70.86,71.08,25400.0,51.2674,51.4338,51.2601,51.4193,25400.0
2011-03-18 09:55:00,71.08,71.14,71.04,71.06,34000.0,51.4193,51.4627,51.3904,51.4048,34000.0
2011-03-18 10:00:00,71.07,71.14,71.01,71.14,35800.0,51.4121,51.4627,51.3686,51.4627,35800.0
2011-03-18 10:05:00,71.13,71.16,70.92,70.93,55200.0,51.4555,51.4772,51.3035,51.3108,55200.0
2011-03-18 10:10:00,70.93,70.94,70.64,70.66,39500.0,51.3108,51.318,51.101,51.1155,39500.0
2011-03-18 10:15:00,70.68,70.91,70.67,70.91,22300.0,51.1299,51.2963,51.1227,51.2963,22300.0
2011-03-18 10:20:00,70.89,70.9,70.76,70.81,12400.0,51.2818,51.2891,51.1878,51.224,12400.0
2011-03-18 10:25:00,70.8,70.81,70.48,70.52,43200.0,51.2167,51.224,50.9852,51.0142,43200.0
2011-03-18 10:30:00,70.53,70.67,70.51,70.62,23200.0,51.0214,51.1227,51.0069,51.0865,23200.0
2011-03-18 10:35:00,70.62,70.73,70.62,70.68,15900.0,51.0865,51.1661,51.0865,51.1299,15900.0
2011-03-18 10:40:00,70.69,70.76,70.69,70.74,19300.0,51.1372,51.1878,51.1372,51.1733,19300.0
2011-03-18 10:45:00,70.74,70.74,70.64,70.65,25400.0,51.1733,51.1733,51.101,51.1082,25400.0
2011-03-18 10:50:00,70.68,70.71,70.58,70.58,13200.0,51.1299,51.1516,51.0576,51.0576,13200.0
2011-03-18 10:55:00,70.58,70.68,70.53,70.68,48200.0,51.0576,51.1299,51.0214,51.1299,48200.0
2011-03-18 11:00:00,70.68,70.78,70.67,70.75,24200.0,51.1299,51.2023,51.1227,51.1806,24200.0
2011-03-18 11:05:00,70.75,70.78,70.73,70.74,20200.0,51.1806,51.2023,51.1661,51.1733,20200.0
2011-03-18 11:10:00,70.73,70.85,70.72,70.79,13200.0,51.1661,51.2529,51.1589,51.2095,13200.0
2011-03-18 11:15:00,70.82,70.88,70.73,70.73,17300.0,51.2312,51.2746,51.1661,51.1661,17300.0
2011-03-18 11:20:00,70.73,70.73,70.58,70.65,16500.0,51.1661,51.1661,51.0576,51.1082,16500.0
2011-03-18 11:25:00,70.66,70.66,70.47,70.49,29500.0,51.1155,51.1155,50.978,50.9925,29500.0
2011-03-18 11:30:00,70.49,70.66,70.48,70.64,16900.0,50.9925,51.1155,50.9852,51.101,16900.0
2011-03-18 11:35:00,70.64,70.75,70.62,70.66,17300.0,51.101,51.1806,51.0865,51.1155,17300.0
2011-03-18 11:40:00,70.64,70.67,70.48,70.51,15800.0,51.101,51.1227,50.9852,51.0069,15800.0
2011-03-18 11:45:00,70.52,70.56,70.46,70.52,12800.0,51.0142,51.0431,50.9708,51.0142,12800.0
2011-03-18 11:50:00,70.51,70.58,70.5,70.56,9600.0,51.0069,51.0576,50.9997,51.0431,9600.0
2011-03-18 11:55:00,70.58,70.64,70.53,70.64,10800.0,51.0576,51.101,51.0214,51.101,10800.0
2011-03-18 12:00:00,70.64,70.68,70.62,70.65,10000.0,51.101,51.1299,51.0865,51.1082,10000.0
2011-03-18 12:05:00,70.63,70.72,70.63,70.7,10900.0,51.0938,51.1589,51.0938,51.1444,10900.0
2011-03-18 12:10:00,70.71,70.73,70.65,70.66,10000.0,51.1516,51.1661,51.1082,51.1155,10000.0
2011-03-18 12:15:00,70.68,70.71,70.61,70.71,19100.0,51.1299,51.1516,51.0793,51.1516,19100.0
2011-03-18 12:20:00,70.68,70.8,70.67,70.79,18100.0,51.1299,51.2167,51.1227,51.2095,18100.0
2011-03-18 12:25:00,70.81,70.84,70.8,70.83,8000.0,51.224,51.2457,51.2167,51.2384,8000.0
2011-03-18 12:30:00,70.83,70.87,70.74,70.76,10300.0,51.2384,51.2674,51.1733,51.1878,10300.0
2011-03-18 12:35:00,70.77,70.85,70.77,70.77,5900.0,51.195,51.2529,51.195,51.195,5900.0
2011-03-18 12:40:00,70.79,70.79,70.63,70.64,13100.0,51.2095,51.2095,51.0938,51.101,13100.0
2011-03-18 12:45:00,70.64,70.69,70.62,70.67,17400.0,51.101,51.1372,51.0865,51.1227,17400.0
2011-03-18 12:50:00,70.66,70.68,70.55,70.55,14000.0,51.1155,51.1299,51.0359,51.0359,14000.0
2011-03-18 12:55:00,70.55,70.58,70.53,70.54,8000.0,51.0359,51.0576,51.0214,51.0287,8000.0
2011-03-18 13:00:00,70.55,70.58,70.54,70.54,9700.0,51.0359,51.0576,51.0287,51.0287,9700.0
2011-03-18 13:05:00,70.55,70.57,70.53,70.57,11000.0,51.0359,51.0504,51.0214,51.0504,11000.0
2011-03-18 13:10:00,70.58,70.68,70.58,70.66,8900.0,51.0576,51.1299,51.0576,51.1155,8900.0
2011-03-18 13:15:00,70.67,70.72,70.63,70.71,13100.0,51.1227,51.1589,51.0938,51.1516,13100.0
2011-03-18 13:20:00,70.69,70.7,70.65,70.68,4600.0,51.1372,51.1444,51.1082,51.1299,4600.0
2011-03-18 13:25:00,70.69,70.69,70.6,70.67,12800.0,51.1372,51.1372,51.0721,51.1227,12800.0
2011-03-18 13:30:00,70.67,70.71,70.64,70.65,17300.0,51.1227,51.1516,51.101,51.1082,17300.0
2011-03-18 13:35:00,70.66,70.75,70.64,70.74,26800.0,51.1155,51.1806,51.101,51.1733,26800.0
2011-03-18 13:40:00,70.74,70.75,70.7,70.71,14200.0,51.1733,51.1806,51.1444,51.1516,14200.0
2011-03-18 13:45:00,70.72,70.74,70.67,70.7,9200.0,51.1589,51.1733,51.1227,51.1444,9200.0
2011-03-18 13:50:00,70.7,70.74,70.64,70.64,7300.0,51.1444,51.1733,51.101,51.101,7300.0
2011-03-18 13:55:00,70.65,70.69,70.58,70.58,18400.0,51.1082,51.1372,51.0576,51.0576,18400.0
2011-03-18 14:00:00,70.59,70.59,70.51,70.58,20200.0,51.0648,51.0648,51.0069,51.0576,20200.0
2011-03-18 14:05:00,70.57,70.59,70.57,70.58,3800.0,51.0504,51.0648,51.0504,51.0576,3800.0
2011-03-18 14:10:00,70.59,70.59,70.46,70.47,34500.0,51.0648,51.0648,50.9708,50.978,34500.0
2011-03-18 14:15:00,70.47,70.5,70.39,70.44,91100.0,50.978,50.9997,50.9201,50.9563,91100.0
2011-03-18 14:20:00,70.44,70.45,70.35,70.4,56300.0,50.9563,50.9635,50.8912,50.9274,56300.0
2011-03-18 14:25:00,70.4,70.45,70.34,70.45,75300.0,50.9274,50.9635,50.884,50.9635,75300.0
2011-03-18 14:30:00,70.45,70.52,70.45,70.45,16500.0,50.9635,51.0142,50.9635,50.9635,16500.0
2011-03-18 14:35:00,70.45,70.55,70.45,70.52,17200.0,50.9635,51.0359,50.9635,51.0142,17200.0
2011-03-18 14:40:00,70.52,70.52,70.39,70.4,46800.0,51.0142,51.0142,50.9201,50.9274,46800.0
2011-03-18 14:45:00,70.39,70.43,70.35,70.4,48400.0,50.9201,50.9491,50.8912,50.9274,48400.0
2011-03-18 14:50:00,70.41,70.45,70.34,70.35,28600.0,50.9346,50.9635,50.884,50.8912,28600.0
2011-03-18 14:55:00,70.35,70.37,70.15,70.25,41500.0,50.8912,50.9057,50.7465,50.8189,41500.0
2011-03-18 15:00:00,70.25,70.31,70.23,70.31,15500.0,50.8189,50.8623,50.8044,50.8623,15500.0
2011-03-18 15:05:00,70.31,70.35,70.26,70.29,16300.0,50.8623,50.8912,50.8261,50.8478,16300.0
2011-03-18 15:10:00,70.29,70.31,70.22,70.24,56100.0,50.8478,50.8623,50.7972,50.8116,56100.0
2011-03-18 15:15:00,70.24,70.28,70.2,70.28,23200.0,50.8116,50.8406,50.7827,50.8406,23200.0
2011-03-18 15:20:00,70.28,70.31,70.23,70.28,33500.0,50.8406,50.8623,50.8044,50.8406,33500.0
2011-03-18 15:25:00,70.28,70.34,70.26,70.26,39800.0,50.8406,50.884,50.8261,50.8261,39800.0
2011-03-18 15:30:00,70.26,70.41,70.26,70.4,61800.0,50.8261,50.9346,50.8261,50.9274,61800.0
2011-03-18 15:35:00,70.39,70.42,70.33,70.4,60800.0,50.9201,50.9418,50.8767,50.9274,60800.0
2011-03-18 15:40:00,70.4,70.44,70.32,70.35,70300.0,50.9274,50.9563,50.8695,50.8912,70300.0
2011-03-18 15:45:00,70.35,70.47,70.33,70.37,81400.0,50.8912,50.978,50.8767,50.9057,81400.0
2011-03-18 15:50:00,70.37,70.48,70.36,70.36,211900.0,50.9057,50.9852,50.8984,50.8984,211900.0
2011-03-18 15:55:00,70.37,70.68,70.34,70.66,487600.0,50.9057,51.1299,50.884,51.1155,487600.0
2011-03-21 09:30:00,71.1,71.19,71.02,71.04,76000.0,51.4338,51.4989,51.3759,51.3904,76000.0
2011-03-21 09:35:00,71.06,71.1,70.93,70.93,98700.0,51.4048,51.4338,51.3108,51.3108,98700.0
2011-03-21 09:40:00,70.95,70.99,70.75,70.85,98700.0,51.3252,51.3542,51.1806,51.2529,98700.0
2011-03-21 09:45:00,70.85,71.1,70.78,70.97,56200.0,51.2529,51.4338,51.2023,51.3397,56200.0
2011-03-21 09:50:00,70.97,71.01,70.84,70.88,40500.0,51.3397,51.3686,51.2457,51.2746,40500.0
2011-03-21 09:55:00,70.88,70.9,70.76,70.81,45500.0,51.2746,51.2891,51.1878,51.224,45500.0
2011-03-21 10:00:00,70.79,70.82,70.55,70.57,81500.0,51.2095,51.2312,51.0359,51.0504,81500.0
2011-03-21 10:05:00,70.57,70.72,70.56,70.7,92000.0,51.0504,51.1589,51.0431,51.1444,92000.0
2011-03-21 10:10:00,70.7,70.71,70.62,70.62,39600.0,51.1444,51.1516,51.0865,51.0865,39600.0
2011-03-21 10:15:00,70.62,70.67,70.58,70.66,50800.0,51.0865,51.1227,51.0576,51.1155,50800.0
2011-03-21 10:20:00,70.67,70.7,70.6,70.63,47300.0,51.1227,51.1444,51.0721,51.0938,47300.0
2011-03-21 10:25:00,70.63,70.7,70.62,70.66,35600.0,51.0938,51.1444,51.0865,51.1155,35600.0
2011-03-21 10:30:00,70.65,70.65,70.49,70.52,99400.0,51.1082,51.1082,50.9925,51.0142,99400.0
2011-03-21 10:35:00,70.52,70.67,70.52,70.62,29900.0,51.0142,51.1227,51.0142,51.0865,29900.0
2011-03-21 10:40:00,70.64,70.76,70.63,70.76,64900.0,51.101,51.1878,51.0938,51.1878,64900.0
2011-03-21 10:45:00,70.74,70.77,70.68,70.68,51900.0,51.1733,51.195,51.1299,51.1299,51900.0
2011-03-21 10:50:00,70.69,70.7,70.5,70.52,70500.0,51.1372,51.1444,50.9997,51.0142,70500.0
2011-03-21 10:55:00,70.52,70.54,70.4,70.41,88500.0,51.0142,51.0287,50.9274,50.9346,88500.0
2011-03-21 11:00:00,70.4,70.59,70.37,70.58,40000.0,50.9274,51.0648,50.9057,51.0576,40000.0
2011-03-21 11:05:00,70.59,70.76,70.58,70.74,25100.0,51.0648,51.1878,51.0576,51.1733,25100.0
2011-03-21 11:10:00,70.74,70.77,70.72,70.72,18500.0,51.1733,51.195,51.1589,51.1589,18500.0
2011-03-21 11:15:00,70.73,70.76,70.72,70.75,24400.0,51.1661,51.1878,51.1589,51.1806,24400.0
2011-03-21 11:20:00,70.73,70.78,70.71,70.72,21100.0,51.1661,51.2023,51.1516,51.1589,21100.0
2011-03-21 11:25:00,70.72,70.74,70.67,70.67,14800.0,51.1589,51.1733,51.1227,51.1227,14800.0
2011-03-21 11:30:00,70.68,70.7,70.62,70.65,26500.0,51.1299,51.1444,51.0865,51.1082,26500.0
2011-03-21 11:35:00,70.66,70.75,70.63,70.73,28600.0,51.1155,51.1806,51.0938,51.1661,28600.0
2011-03-21 11:40:00,70.75,70.84,70.75,70.79,35100.0,51.1806,51.2457,51.1806,51.2095,35100.0
2011-03-21 11:45:00,70.79,70.88,70.78,70.88,24400.0,51.2095,51.2746,51.2023,51.2746,24400.0
2011-03-21 11:50:00,70.87,70.89,70.85,70.87,18400.0,51.2674,51.2818,51.2529,51.2674,18400.0
2011-03-21 11:55:00,70.87,70.93,70.87,70.88,15900.0,51.2674,51.3108,51.2674,51.2746,15900.0
2011-03-21 12:00:00,70.87,70.97,70.85,70.97,11300.0,51.2674,51.3397,51.2529,51.3397,11300.0
2011-03-21 12:05:00,70.96,70.98,70.91,70.94,27500.0,51.3325,51.3469,51.2963,51.318,27500.0
2011-03-21 12:10:00,70.95,70.96,70.9,70.91,15400.0,51.3252,51.3325,51.2891,51.2963,15400.0
2011-03-21 12:15:00,70.91,70.95,70.89,70.95,15300.0,51.2963,51.3252,51.2818,51.3252,15300.0
2011-03-21 12:20:00,70.96,71.02,70.96,71.0,25200.0,51.3325,51.3759,51.3325,51.3614,25200.0
2011-03-21 12:25:00,70.99,71.06,70.99,71.04,24400.0,51.3542,51.4048,51.3542,51.3904,24400.0
2011-03-21 12:30:00,71.03,71.05,70.99,71.0,32000.0,51.3831,51.3976,51.3542,51.3614,32000.0
2011-03-21 12:35:00,71.0,71.04,70.99,71.0,21400.0,51.3614,51.3904,51.3542,51.3614,21400.0
2011-03-21 12:40:00,71.0,71.05,70.98,71.02,21500.0,51.3614,51.3976,51.3469,51.3759,21500.0
2011-03-21 12:45:00,71.01,71.03,70.96,70.96,37300.0,51.3686,51.3831,51.3325,51.3325,37300.0
2011-03-21 12:50:00,70.95,71.03,70.95,71.01,20600.0,51.3252,51.3831,51.3252,51.3686,20600.0
2011-03-21 12:55:00,71.01,71.05,70.98,71.05,16400.0,51.3686,51.3976,51.3469,51.3976,16400.0
2011-03-21 13:00:00,71.05,71.06,71.04,71.05,11900.0,51.3976,51.4048,51.3904,51.3976,11900.0
2011-03-21 13:05:00,71.05,71.05,71.0,71.04,20400.0,51.3976,51.3976,51.3614,51.3904,20400.0
2011-03-21 13:10:00,71.04,71.04,71.01,71.01,15300.0,51.3904,51.3904,51.3686,51.3686,15300.0
2011-03-21 13:15:00,71.01,71.01,70.91,70.94,13300.0,51.3686,51.3686,51.2963,51.318,13300.0
2011-03-21 13:20:00,70.94,70.94,70.9,70.91,7600.0,51.318,51.318,51.2891,51.2963,7600.0
2011-03-21 13:25:00,70.9,70.92,70.83,70.9,18300.0,51.2891,51.3035,51.2384,51.2891,18300.0
2011-03-21 13:30:00,70.9,70.91,70.87,70.9,11500.0,51.2891,51.2963,51.2674,51.2891,11500.0
2011-03-21 13:35:00,70.91,70.98,70.91,70.97,9700.0,51.2963,51.3469,51.2963,51.3397,9700.0
2011-03-21 13:40:00,70.96,71.02,70.96,70.96,17300.0,51.3325,51.3759,51.3325,51.3325,17300.0
2011-03-21 13:45:00,70.97,70.97,70.88,70.89,20800.0,51.3397,51.3397,51.2746,51.2818,20800.0
2011-03-21 13:50:00,70.89,70.92,70.89,70.92,7100.0,51.2818,51.3035,51.2818,51.3035,7100.0
2011-03-21 13:55:00,70.92,71.04,70.91,71.03,37300.0,51.3035,51.3904,51.2963,51.3831,37300.0
2011-03-21 14:00:00,71.04,71.07,70.99,71.07,14200.0,51.3904,51.4121,51.3542,51.4121,14200.0
2011-03-21 14:05:00,71.07,71.08,71.02,71.03,13200.0,51.4121,51.4193,51.3759,51.3831,13200.0
2011-03-21 14:10:00,71.02,71.05,71.01,71.05,11100.0,51.3759,51.3976,51.3686,51.3976,11100.0
2011-03-21 14:15:00,71.05,71.09,71.03,71.09,8500.0,51.3976,51.4265,51.3831,51.4265,8500.0
2011-03-21 14:20:00,71.08,71.09,71.01,71.03,12600.0,51.4193,51.4265,51.3686,51.3831,12600.0
2011-03-21 14:25:00,71.03,71.05,71.02,71.03,10500.0,51.3831,51.3976,51.3759,51.3831,10500.0
2011-03-21 14:30:00,71.03,71.09,71.03,71.09,9900.0,51.3831,51.4265,51.3831,51.4265,9900.0
2011-03-21 14:35:00,71.09,71.14,71.07,71.14,14700.0,51.4265,51.4627,51.4121,51.4627,14700.0
2011-03-21 14:40:00,71.15,71.16,71.13,71.15,10500.0,51.4699,51.4772,51.4555,51.4699,10500.0
2011-03-21 14:45:00,71.14,71.16,71.11,71.14,13100.0,51.4627,51.4772,51.441,51.4627,13100.0
2011-03-21 14:50:00,71.15,71.17,71.11,71.13,11000.0,51.4699,51.4844,51.441,51.4555,11000.0
2011-03-21 14:55:00,71.13,71.14,71.08,71.09,10000.0,51.4555,51.4627,51.4193,51.4265,10000.0
2011-03-21 15:00:00,71.09,71.12,71.08,71.09,11500.0,51.4265,51.4482,51.4193,51.4265,11500.0
2011-03-21 15:05:00,71.09,71.12,71.06,71.1,21300.0,51.4265,51.4482,51.4048,51.4338,21300.0
2011-03-21 15:10:00,71.1,71.12,71.07,71.09,8300.0,51.4338,51.4482,51.4121,51.4265,8300.0
2011-03-21 15:15:00,71.1,71.12,71.05,71.05,24300.0,51.4338,51.4482,51.3976,51.3976,24300.0
2011-03-21 15:20:00,71.05,71.05,70.9,70.93,32200.0,51.3976,51.3976,51.2891,51.3108,32200.0
2011-03-21 15:25:00,70.94,70.95,70.91,70.93,17700.0,51.318,51.3252,51.2963,51.3108,17700.0
2011-03-21 15:30:00,70.94,70.99,70.94,70.95,22900.0,51.318,51.3542,51.318,51.3252,22900.0
2011-03-21 15:35:00,70.96,70.98,70.94,70.94,16400.0,51.3325,51.3469,51.318,51.318,16400.0
2011-03-21 15:40:00,70.95,70.95,70.89,70.91,17300.0,51.3252,51.3252,51.2818,51.2963,17300.0
2011-03-21 15:45:00,70.92,70.97,70.88,70.94,38800.0,51.3035,51.3397,51.2746,51.318,38800.0
2011-03-21 15:50:00,70.94,71.05,70.94,71.05,49200.0,51.318,51.3976,51.318,51.3976,49200.0
2011-03-21 15:55:00,71.05,71.05,70.96,71.04,81700.0,51.3976,51.3976,51.3325,51.3904,81700.0
2011-03-22 09:30:00,71.04,71.18,70.97,71.17,53000.0,51.3904,51.4916,51.3397,51.4844,53000.0
2011-03-22 09:35:00,71.18,71.25,71.09,71.25,22200.0,51.4916,51.5423,51.4265,51.5423,22200.0
2011-03-22 09:40:00,71.26,71.34,71.12,71.17,29400.0,51.5495,51.6074,51.4482,51.4844,29400.0
2011-03-22 09:45:00,71.17,71.17,70.92,70.97,27100.0,51.4844,51.4844,51.3035,51.3397,27100.0
2011-03-22 09:50:00,70.95,71.14,70.94,71.12,17600.0,51.3252,51.4627,51.318,51.4482,17600.0
2011-03-22 09:55:00,71.13,71.22,71.13,71.13,14800.0,51.4555,51.5206,51.4555,51.4555,14800.0
2011-03-22 10:00:00,71.14,71.3,71.14,71.29,19900.0,51.4627,51.5784,51.4627,51.5712,19900.0
2011-03-22 10:05:00,71.29,71.33,71.24,71.28,12900.0,51.5712,51.6001,51.535,51.564,12900.0
2011-03-22 10:10:00,71.26,71.27,71.03,71.03,22300.0,51.5495,51.5567,51.3831,51.3831,22300.0
2011-03-22 10:15:00,71.03,71.22,71.02,71.22,20200.0,51.3831,51.5206,51.3759,51.5206,20200.0
2011-03-22 10:20:00,71.22,71.27,71.16,71.26,15400.0,51.5206,51.5567,51.4772,51.5495,15400.0
2011-03-22 10:25:00,71.27,71.37,71.27,71.37,28800.0,51.5567,51.6291,51.5567,51.6291,28800.0
2011-03-22 10:30:00,71.37,71.37,71.31,71.33,14200.0,51.6291,51.6291,51.5857,51.6001,14200.0
2011-03-22 10:35:00,71.34,71.44,71.33,71.41,18600.0,51.6074,51.6797,51.6001,51.658,18600.0
2011-03-22 10:40:00,71.42,71.47,71.37,71.38,16100.0,51.6652,51.7014,51.6291,51.6363,16100.0
2011-03-22 10:45:00,71.38,71.42,71.28,71.36,21600.0,51.6363,51.6652,51.564,51.6218,21600.0
2011-03-22 10:50:00,71.36,71.41,71.31,71.4,11100.0,51.6218,51.658,51.5857,51.6508,11100.0
2011-03-22 10:55:00,71.4,71.48,71.38,71.48,18000.0,51.6508,51.7086,51.6363,51.7086,18000.0
2011-03-22 11:00:00,71.47,71.58,71.47,71.54,29300.0,51.7014,51.781,51.7014,51.7521,29300.0
2011-03-22 11:05:00,71.55,71.62,71.55,71.62,14000.0,51.7593,51.8099,51.7593,51.8099,14000.0
2011-03-22 11:10:00,71.61,71.62,71.44,71.46,20000.0,51.8027,51.8099,51.6797,51.6942,20000.0
2011-03-22 11:15:00,71.46,71.54,71.46,71.53,12700.0,51.6942,51.7521,51.6942,51.7448,12700.0
2011-03-22 11:20:00,71.53,71.54,71.49,71.53,7700.0,51.7448,51.7521,51.7159,51.7448,7700.0
2011-03-22 11:25:00,71.53,71.59,71.52,71.59,12000.0,51.7448,51.7882,51.7376,51.7882,12000.0
2011-03-22 11:30:00,71.59,71.62,71.53,71.6,25600.0,51.7882,51.8099,51.7448,51.7955,25600.0
2011-03-22 11:35:00,71.6,71.66,71.59,71.62,18600.0,51.7955,51.8389,51.7882,51.8099,18600.0
2011-03-22 11:40:00,71.61,71.69,71.61,71.69,10900.0,51.8027,51.8606,51.8027,51.8606,10900.0
2011-03-22 11:45:00,71.7,71.7,71.67,71.69,16600.0,51.8678,51.8678,51.8461,51.8606,16600.0
2011-03-22 11:50:00,71.69,71.74,71.67,71.7,15500.0,51.8606,51.8967,51.8461,51.8678,15500.0
2011-03-22 11:55:00,71.69,71.75,71.69,71.74,15100.0,51.8606,51.904,51.8606,51.8967,15100.0
2011-03-22 12:00:00,71.74,71.75,71.62,71.62,17000.0,51.8967,51.904,51.8099,51.8099,17000.0
2011-03-22 12:05:00,71.61,71.61,71.56,71.6,9100.0,51.8027,51.8027,51.7665,51.7955,9100.0
2011-03-22 12:10:00,71.58,71.64,71.55,71.63,11400.0,51.781,51.8244,51.7593,51.8172,11400.0
2011-03-22 12:15:00,71.64,71.7,71.64,71.68,14100.0,51.8244,51.8678,51.8244,51.8533,14100.0
2011-03-22 12:20:00,71.69,71.75,71.67,71.71,17700.0,51.8606,51.904,51.8461,51.875,17700.0
2011-03-22 12:25:00,71.73,71.74,71.68,71.68,14400.0,51.8895,51.8967,51.8533,51.8533,14400.0
2011-03-22 12:30:00,71.68,71.68,71.6,71.6,5100.0,51.8533,51.8533,51.7955,51.7955,5100.0
2011-03-22 12:35:00,71.59,71.59,71.57,71.58,5500.0,51.7882,51.7882,51.7738,51.781,5500.0
2011-03-22 12:40:00,71.58,71.59,71.55,71.59,5600.0,51.781,51.7882,51.7593,51.7882,5600.0
2011-03-22 12:45:00,71.6,71.62,71.6,71.62,4600.0,51.7955,51.8099,51.7955,51.8099,4600.0
2011-03-22 12:50:00,71.62,71.62,71.58,71.59,5300.0,51.8099,51.8099,51.781,51.7882,5300.0
2011-03-22 12:55:00,71.6,71.64,71.58,71.59,13800.0,51.7955,51.8244,51.781,51.7882,13800.0
2011-03-22 13:00:00,71.57,71.58,71.5,71.52,11500.0,51.7738,51.781,51.7231,51.7376,11500.0
2011-03-22 13:05:00,71.53,71.53,71.49,71.49,6600.0,51.7448,51.7448,51.7159,51.7159,6600.0
2011-03-22 13:10:00,71.49,71.55,71.48,71.54,14500.0,51.7159,51.7593,51.7086,51.7521,14500.0
2011-03-22 13:15:00,71.55,71.59,71.54,71.57,5900.0,51.7593,51.7882,51.7521,51.7738,5900.0
2011-03-22 13:20:00,71.57,71.59,71.51,71.52,38800.0,51.7738,51.7882,51.7303,51.7376,38800.0
2011-03-22 13:25:00,71.53,71.56,71.51,71.55,6100.0,51.7448,51.7665,51.7303,51.7593,6100.0
2011-03-22 13:30:00,71.55,71.73,71.53,71.72,130800.0,51.7593,51.8895,51.7448,51.8823,130800.0
2011-03-22 13:35:00,71.71,71.75,71.7,71.72,14100.0,51.875,51.904,51.8678,51.8823,14100.0
2011-03-22 13:40:00,71.72,71.73,71.71,71.71,7900.0,51.8823,51.8895,51.875,51.875,7900.0
2011-03-22 13:45:00,71.71,71.77,71.71,71.76,17600.0,51.875,51.9184,51.875,51.9112,17600.0
2011-03-22 13:50:00,71.77,71.87,71.76,71.87,16800.0,51.9184,51.9908,51.9112,51.9908,16800.0
2011-03-22 13:55:00,71.86,71.89,71.84,71.85,9800.0,51.9835,52.0052,51.9691,51.9763,9800.0
2011-03-22 14:00:00,71.85,71.86,71.8,71.82,12800.0,51.9763,51.9835,51.9401,51.9546,12800.0
2011-03-22 14:05:00,71.81,71.81,71.72,71.72,26700.0,51.9474,51.9474,51.8823,51.8823,26700.0
2011-03-22 14:10:00,71.72,71.73,71.69,71.69,28300.0,51.8823,51.8895,51.8606,51.8606,28300.0
2011-03-22 14:15:00,71.69,71.73,71.65,71.68,17700.0,51.8606,51.8895,51.8316,51.8533,17700.0
2011-03-22 14:20:00,71.69,71.7,71.63,71.68,22600.0,51.8606,51.8678,51.8172,51.8533,22600.0
2011-03-22 14:25:00,71.68,71.76,71.68,71.75,19700.0,51.8533,51.9112,51.8533,51.904,19700.0
2011-03-22 14:30:00,71.74,71.81,71.74,71.81,10900.0,51.8967,51.9474,51.8967,51.9474,10900.0
2011-03-22 14:35:00,71.81,71.81,71.75,71.75,14700.0,51.9474,51.9474,51.904,51.904,14700.0
2011-03-22 14:40:00,71.75,71.79,71.74,71.77,20100.0,51.904,51.9329,51.8967,51.9184,20100.0
2011-03-22 14:45:00,71.77,71.77,71.75,71.76,17800.0,51.9184,51.9184,51.904,51.9112,17800.0
2011-03-22 14:50:00,71.76,71.77,71.71,71.73,24900.0,51.9112,51.9184,51.875,51.8895,24900.0
2011-03-22 14:55:00,71.73,71.78,71.68,71.69,36900.0,51.8895,51.9257,51.8533,51.8606,36900.0
2011-03-22 15:00:00,71.69,71.71,71.66,71.68,27500.0,51.8606,51.875,51.8389,51.8533,27500.0
2011-03-22 15:05:00,71.68,71.71,71.67,71.7,22200.0,51.8533,51.875,51.8461,51.8678,22200.0
2011-03-22 15:10:00,71.71,71.74,71.67,71.73,26800.0,51.875,51.8967,51.8461,51.8895,26800.0
2011-03-22 15:15:00,71.73,71.75,71.72,71.73,15200.0,51.8895,51.904,51.8823,51.8895,15200.0
2011-03-22 15:20:00,71.73,71.76,71.73,71.73,16300.0,51.8895,51.9112,51.8895,51.8895,16300.0
2011-03-22 15:25:00,71.73,71.74,71.67,71.7,40400.0,51.8895,51.8967,51.8461,51.8678,40400.0
2011-03-22 15:30:00,71.7,71.72,71.68,71.7,14000.0,51.8678,51.8823,51.8533,51.8678,14000.0
2011-03-22 15:35:00,71.71,71.74,71.7,71.73,15800.0,51.875,51.8967,51.8678,51.8895,15800.0
2011-03-22 15:40:00,71.72,71.73,71.69,71.7,26600.0,51.8823,51.8895,51.8606,51.8678,26600.0
2011-03-22 15:45:00,71.71,71.71,71.65,71.65,23900.0,51.875,51.875,51.8316,51.8316,23900.0
2011-03-22 15:50:00,71.65,71.68,71.63,71.63,34700.0,51.8316,51.8533,51.8172,51.8172,34700.0
2011-03-22 15:55:00,71.63,71.67,71.54,71.55,84100.0,51.8172,51.8461,51.7521,51.7593,84100.0
2011-03-23 09:30:00,71.49,71.54,71.05,71.08,38200.0,51.7159,51.7521,51.3976,51.4193,38200.0
2011-03-23 09:35:00,71.09,71.32,71.08,71.32,27700.0,51.4265,51.5929,51.4193,51.5929,27700.0
2011-03-23 09:40:00,71.3,71.3,71.03,71.04,33600.0,51.5784,51.5784,51.3831,51.3904,33600.0
2011-03-23 09:45:00,71.03,71.19,71.01,71.09,28700.0,51.3831,51.4989,51.3686,51.4265,28700.0
2011-03-23 09:50:00,71.09,71.17,71.01,71.01,21900.0,51.4265,51.4844,51.3686,51.3686,21900.0
2011-03-23 09:55:00,71.04,71.25,71.01,71.01,19500.0,51.3904,51.5423,51.3686,51.3686,19500.0
2011-03-23 10:00:00,71.02,71.02,70.76,70.85,53100.0,51.3759,51.3759,51.1878,51.2529,53100.0
2011-03-23 10:05:00,70.84,70.9,70.79,70.79,34500.0,51.2457,51.2891,51.2095,51.2095,34500.0
2011-03-23 10:10:00,70.79,70.79,70.5,70.54,131600.0,51.2095,51.2095,50.9997,51.0287,131600.0
2011-03-23 10:15:00,70.54,70.61,70.45,70.59,74200.0,51.0287,51.0793,50.9635,51.0648,74200.0
2011-03-23 10:20:00,70.6,70.68,70.6,70.64,21800.0,51.0721,51.1299,51.0721,51.101,21800.0
2011-03-23 10:25:00,70.63,70.63,70.52,70.54,24100.0,51.0938,51.0938,51.0142,51.0287,24100.0
2011-03-23 10:30:00,70.55,70.56,70.45,70.52,77100.0,51.0359,51.0431,50.9635,51.0142,77100.0
2011-03-23 10:35:00,70.52,70.52,70.41,70.45,65300.0,51.0142,51.0142,50.9346,50.9635,65300.0
2011-03-23 10:40:00,70.44,70.48,70.41,70.43,29600.0,50.9563,50.9852,50.9346,50.9491,29600.0
2011-03-23 10:45:00,70.42,70.52,70.4,70.49,45000.0,50.9418,51.0142,50.9274,50.9925,45000.0
2011-03-23 10:50:00,70.48,70.6,70.48,70.54,33700.0,50.9852,51.0721,50.9852,51.0287,33700.0
2011-03-23 10:55:00,70.54,70.55,70.42,70.5,21600.0,51.0287,51.0359,50.9418,50.9997,21600.0
2011-03-23 11:00:00,70.5,70.57,70.45,70.52,35300.0,50.9997,51.0504,50.9635,51.0142,35300.0
2011-03-23 11:05:00,70.53,70.55,70.45,70.54,21200.0,51.0214,51.0359,50.9635,51.0287,21200.0
2011-03-23 11:10:00,70.54,70.66,70.5,70.55,33300.0,51.0287,51.1155,50.9997,51.0359,33300.0
2011-03-23 11:15:00,70.56,70.63,70.55,70.55,17200.0,51.0431,51.0938,51.0359,51.0359,17200.0
2011-03-23 11:20:00,70.56,70.58,70.49,70.54,23400.0,51.0431,51.0576,50.9925,51.0287,23400.0
2011-03-23 11:25:00,70.55,70.71,70.54,70.59,53300.0,51.0359,51.1516,51.0287,51.0648,53300.0
2011-03-23 11:30:00,70.6,70.65,70.56,70.58,26200.0,51.0721,51.1082,51.0431,51.0576,26200.0
2011-03-23 11:35:00,70.58,70.62,70.49,70.57,34600.0,51.0576,51.0865,50.9925,51.0504,34600.0
2011-03-23 11:40:00,70.58,70.68,70.58,70.65,41200.0,51.0576,51.1299,51.0576,51.1082,41200.0
2011-03-23 11:45:00,70.64,70.65,70.54,70.56,12100.0,51.101,51.1082,51.0287,51.0431,12100.0
2011-03-23 11:50:00,70.55,70.56,70.49,70.5,22000.0,51.0359,51.0431,50.9925,50.9997,22000.0
2011-03-23 11:55:00,70.5,70.51,70.43,70.46,31700.0,50.9997,51.0069,50.9491,50.9708,31700.0
2011-03-23 12:00:00,70.45,70.56,70.45,70.52,17700.0,50.9635,51.0431,50.9635,51.0142,17700.0
2011-03-23 12:05:00,70.52,70.58,70.52,70.54,11400.0,51.0142,51.0576,51.0142,51.0287,11400.0
2011-03-23 12:10:00,70.55,70.58,70.54,70.55,10800.0,51.0359,51.0576,51.0287,51.0359,10800.0
2011-03-23 12:15:00,70.55,70.61,70.52,70.61,9500.0,51.0359,51.0793,51.0142,51.0793,9500.0
2011-03-23 12:20:00,70.59,70.66,70.59,70.65,12500.0,51.0648,51.1155,51.0648,51.1082,12500.0
2011-03-23 12:25:00,70.66,70.76,70.64,70.64,41900.0,51.1155,51.1878,51.101,51.101,41900.0
2011-03-23 12:30:00,70.64,70.67,70.58,70.6,26700.0,51.101,51.1227,51.0576,51.0721,26700.0
2011-03-23 12:35:00,70.61,70.64,70.55,70.6,16700.0,51.0793,51.101,51.0359,51.0721,16700.0
2011-03-23 12:40:00,70.62,70.67,70.61,70.61,11300.0,51.0865,51.1227,51.0793,51.0793,11300.0
2011-03-23 12:45:00,70.61,70.62,70.54,70.58,19400.0,51.0793,51.0865,51.0287,51.0576,19400.0
2011-03-23 12:50:00,70.58,70.59,70.52,70.53,18000.0,51.0576,51.0648,51.0142,51.0214,18000.0
2011-03-23 12:55:00,70.53,70.59,70.52,70.56,11000.0,51.0214,51.0648,51.0142,51.0431,11000.0
2011-03-23 13:00:00,70.56,70.61,70.55,70.58,4500.0,51.0431,51.0793,51.0359,51.0576,4500.0
2011-03-23 13:05:00,70.57,70.61,70.57,70.59,5500.0,51.0504,51.0793,51.0504,51.0648,5500.0
2011-03-23 13:10:00,70.59,70.62,70.58,70.59,9800.0,51.0648,51.0865,51.0576,51.0648,9800.0
2011-03-23 13:15:00,70.59,70.66,70.59,70.6,11700.0,51.0648,51.1155,51.0648,51.0721,11700.0
2011-03-23 13:20:00,70.6,70.61,70.56,70.57,9600.0,51.0721,51.0793,51.0431,51.0504,9600.0
2011-03-23 13:25:00,70.56,70.58,70.54,70.55,9200.0,51.0431,51.0576,51.0287,51.0359,9200.0
2011-03-23 13:30:00,70.56,70.67,70.55,70.67,19300.0,51.0431,51.1227,51.0359,51.1227,19300.0
2011-03-23 13:35:00,70.66,70.68,70.64,70.67,14900.0,51.1155,51.1299,51.101,51.1227,14900.0
2011-03-23 13:40:00,70.66,70.68,70.64,70.67,6300.0,51.1155,51.1299,51.101,51.1227,6300.0
2011-03-23 13:45:00,70.69,70.69,70.64,70.67,20000.0,51.1372,51.1372,51.101,51.1227,20000.0
2011-03-23 13:50:00,70.68,70.75,70.68,70.71,35200.0,51.1299,51.1806,51.1299,51.1516,35200.0
2011-03-23 13:55:00,70.7,70.76,70.66,70.73,20900.0,51.1444,51.1878,51.1155,51.1661,20900.0
2011-03-23 14:00:00,70.73,70.76,70.65,70.66,23800.0,51.1661,51.1878,51.1082,51.1155,23800.0
2011-03-23 14:05:00,70.66,70.74,70.64,70.72,17200.0,51.1155,51.1733,51.101,51.1589,17200.0
2011-03-23 14:10:00,70.72,70.74,70.67,70.72,19500.0,51.1589,51.1733,51.1227,51.1589,19500.0
2011-03-23 14:15:00,70.71,70.77,70.68,70.7,18400.0,51.1516,51.195,51.1299,51.1444,18400.0
2011-03-23 14:20:00,70.7,70.71,70.66,70.66,11700.0,51.1444,51.1516,51.1155,51.1155,11700.0
2011-03-23 14:25:00,70.68,70.77,70.67,70.76,18500.0,51.1299,51.195,51.1227,51.1878,18500.0
2011-03-23 14:30:00,70.76,70.79,70.72,70.76,23600.0,51.1878,51.2095,51.1589,51.1878,23600.0
2011-03-23 14:35:00,70.76,70.79,70.71,70.78,19300.0,51.1878,51.2095,51.1516,51.2023,19300.0
2011-03-23 14:40:00,70.78,70.79,70.74,70.75,17200.0,51.2023,51.2095,51.1733,51.1806,17200.0
2011-03-23 14:45:00,70.74,70.78,70.72,70.76,28200.0,51.1733,51.2023,51.1589,51.1878,28200.0
2011-03-23 14:50:00,70.76,70.94,70.76,70.89,46100.0,51.1878,51.318,51.1878,51.2818,46100.0
2011-03-23 14:55:00,70.88,70.9,70.82,70.82,38600.0,51.2746,51.2891,51.2312,51.2312,38600.0
2011-03-23 15:00:00,70.83,70.89,70.8,70.88,19000.0,51.2384,51.2818,51.2167,51.2746,19000.0
2011-03-23 15:05:00,70.89,70.89,70.78,70.8,36900.0,51.2818,51.2818,51.2023,51.2167,36900.0
2011-03-23 15:10:00,70.8,70.98,70.77,70.95,32900.0,51.2167,51.3469,51.195,51.3252,32900.0
2011-03-23 15:15:00,70.96,71.02,70.94,70.94,23500.0,51.3325,51.3759,51.318,51.318,23500.0
2011-03-23 15:20:00,70.93,71.0,70.89,70.98,31700.0,51.3108,51.3614,51.2818,51.3469,31700.0
2011-03-23 15:25:00,70.99,71.01,70.95,71.01,45400.0,51.3542,51.3686,51.3252,51.3686,45400.0
2011-03-23 15:30:00,71.01,71.04,70.98,70.98,38800.0,51.3686,51.3904,51.3469,51.3469,38800.0
2011-03-23 15:35:00,70.98,70.99,70.85,70.87,39400.0,51.3469,51.3542,51.2529,51.2674,39400.0
2011-03-23 15:40:00,70.87,70.95,70.86,70.94,40000.0,51.2674,51.3252,51.2601,51.318,40000.0
2011-03-23 15:45:00,70.95,70.95,70.9,70.94,37900.0,51.3252,51.3252,51.2891,51.318,37900.0
2011-03-23 15:50:00,70.94,71.07,70.94,71.04,74800.0,51.318,51.4121,51.318,51.3904,74800.0
2011-03-23 15:55:00,71.04,71.05,70.86,70.91,124700.0,51.3904,51.3976,51.2601,51.2963,124700.0
2011-03-24 09:30:00,71.21,71.33,71.1,71.23,35600.0,51.5133,51.6001,51.4338,51.5278,35600.0
2011-03-24 09:35:00,71.27,71.39,71.2,71.39,23500.0,51.5567,51.6435,51.5061,51.6435,23500.0
2011-03-24 09:40:00,71.39,71.5,71.31,71.49,22500.0,51.6435,51.7231,51.5857,51.7159,22500.0
2011-03-24 09:45:00,71.47,71.53,71.45,71.5,23100.0,51.7014,51.7448,51.6869,51.7231,23100.0
2011-03-24 09:50:00,71.48,71.6,71.43,71.53,19200.0,51.7086,51.7955,51.6725,51.7448,19200.0
2011-03-24 09:55:00,71.52,71.59,71.46,71.56,13800.0,51.7376,51.7882,51.6942,51.7665,13800.0
2011-03-24 10:00:00,71.56,71.75,71.54,71.69,69700.0,51.7665,51.904,51.7521,51.8606,69700.0
2011-03-24 10:05:00,71.7,71.73,71.49,71.49,35700.0,51.8678,51.8895,51.7159,51.7159,35700.0
2011-03-24 10:10:00,71.5,71.52,71.36,71.45,35300.0,51.7231,51.7376,51.6218,51.6869,35300.0
2011-03-24 10:15:00,71.45,71.57,71.44,71.56,16600.0,51.6869,51.7738,51.6797,51.7665,16600.0
2011-03-24 10:20:00,71.56,71.57,71.52,71.53,14900.0,51.7665,51.7738,51.7376,51.7448,14900.0
2011-03-24 10:25:00,71.56,71.62,71.54,71.55,30700.0,51.7665,51.8099,51.7521,51.7593,30700.0
2011-03-24 10:30:00,71.54,71.68,71.47,71.68,43700.0,51.7521,51.8533,51.7014,51.8533,43700.0
2011-03-24 10:35:00,71.69,71.76,71.67,71.7,23900.0,51.8606,51.9112,51.8461,51.8678,23900.0
2011-03-24 10:40:00,71.72,71.75,71.67,71.7,26800.0,51.8823,51.904,51.8461,51.8678,26800.0
2011-03-24 10:45:00,71.71,71.74,71.69,71.73,49000.0,51.875,51.8967,51.8606,51.8895,49000.0
2011-03-24 10:50:00,71.73,71.82,71.73,71.76,74400.0,51.8895,51.9546,51.8895,51.9112,74400.0
2011-03-24 10:55:00,71.77,71.94,71.76,71.93,73800.0,51.9184,52.0414,51.9112,52.0342,73800.0
2011-03-24 11:00:00,71.91,72.13,71.9,72.13,64700.0,52.0197,52.1789,52.0125,52.1789,64700.0
2011-03-24 11:05:00,72.13,72.22,72.1,72.11,99900.0,52.1789,52.244,52.1572,52.1644,99900.0
2011-03-24 11:10:00,72.11,72.16,71.99,72.0,21600.0,52.1644,52.2006,52.0776,52.0848,21600.0
2011-03-24 11:15:00,71.99,71.99,71.87,71.87,9600.0,52.0776,52.0776,51.9908,51.9908,9600.0
2011-03-24 11:20:00,71.88,71.98,71.88,71.94,13000.0,51.998,52.0703,51.998,52.0414,13000.0
2011-03-24 11:25:00,71.94,72.02,71.91,71.99,10700.0,52.0414,52.0993,52.0197,52.0776,10700.0
2011-03-24 11:30:00,71.98,72.01,71.95,71.98,10300.0,52.0703,52.092,52.0486,52.0703,10300.0
2011-03-24 11:35:00,71.97,71.99,71.92,71.98,12000.0,52.0631,52.0776,52.0269,52.0703,12000.0
2011-03-24 11:40:00,71.97,71.98,71.92,71.92,10100.0,52.0631,52.0703,52.0269,52.0269,10100.0
2011-03-24 11:45:00,71.93,71.94,71.9,71.92,8300.0,52.0342,52.0414,52.0125,52.0269,8300.0
2011-03-24 11:50:00,71.92,71.94,71.87,71.9,14900.0,52.0269,52.0414,51.9908,52.0125,14900.0
2011-03-24 11:55:00,71.89,71.9,71.83,71.84,10500.0,52.0052,52.0125,51.9618,51.9691,10500.0
2011-03-24 12:00:00,71.85,72.01,71.85,72.0,12400.0,51.9763,52.092,51.9763,52.0848,12400.0
2011-03-24 12:05:00,72.0,72.07,71.97,72.02,20700.0,52.0848,52.1355,52.0631,52.0993,20700.0
2011-03-24 12:10:00,72.01,72.06,71.96,72.04,22100.0,52.092,52.1282,52.0559,52.1138,22100.0
2011-03-24 12:15:00,72.05,72.06,71.97,72.06,40700.0,52.121,52.1282,52.0631,52.1282,40700.0
2011-03-24 12:20:00,72.05,72.08,72.02,72.06,12300.0,52.121,52.1427,52.0993,52.1282,12300.0
2011-03-24 12:25:00,72.07,72.14,72.04,72.1,10700.0,52.1355,52.1861,52.1138,52.1572,10700.0
2011-03-24 12:30:00,72.11,72.11,72.01,72.03,15600.0,52.1644,52.1644,52.092,52.1065,15600.0
2011-03-24 12:35:00,72.03,72.14,72.02,72.13,13700.0,52.1065,52.1861,52.0993,52.1789,13700.0
2011-03-24 12:40:00,72.12,72.16,72.11,72.15,13500.0,52.1716,52.2006,52.1644,52.1933,13500.0
2011-03-24 12:45:00,72.14,72.15,72.11,72.13,8700.0,52.1861,52.1933,52.1644,52.1789,8700.0
2011-03-24 12:50:00,72.14,72.16,72.05,72.09,25900.0,52.1861,52.2006,52.121,52.1499,25900.0
2011-03-24 12:55:00,72.1,72.12,72.04,72.11,12600.0,52.1572,52.1716,52.1138,52.1644,12600.0
2011-03-24 13:00:00,72.12,72.12,72.05,72.07,8600.0,52.1716,52.1716,52.121,52.1355,8600.0
2011-03-24 13:05:00,72.07,72.1,72.03,72.04,7600.0,52.1355,52.1572,52.1065,52.1138,7600.0
2011-03-24 13:10:00,72.04,72.04,71.96,71.99,11500.0,52.1138,52.1138,52.0559,52.0776,11500.0
2011-03-24 13:15:00,71.99,72.09,71.99,72.08,10700.0,52.0776,52.1499,52.0776,52.1427,10700.0
2011-03-24 13:20:00,72.08,72.09,72.04,72.05,10100.0,52.1427,52.1499,52.1138,52.121,10100.0
2011-03-24 13:25:00,72.04,72.06,72.0,72.05,8400.0,52.1138,52.1282,52.0848,52.121,8400.0
2011-03-24 13:30:00,72.06,72.08,71.99,72.0,6900.0,52.1282,52.1427,52.0776,52.0848,6900.0
2011-03-24 13:35:00,72.01,72.02,71.96,71.97,6400.0,52.092,52.0993,52.0559,52.0631,6400.0
2011-03-24 13:40:00,71.97,72.01,71.96,72.01,6300.0,52.0631,52.092,52.0559,52.092,6300.0
2011-03-24 13:45:00,72.01,72.01,71.93,71.94,18000.0,52.092,52.092,52.0342,52.0414,18000.0
2011-03-24 13:50:00,71.95,71.95,71.91,71.94,16200.0,52.0486,52.0486,52.0197,52.0414,16200.0
2011-03-24 13:55:00,71.94,71.99,71.94,71.99,8500.0,52.0414,52.0776,52.0414,52.0776,8500.0
2011-03-24 14:00:00,72.0,72.06,71.99,72.05,14200.0,52.0848,52.1282,52.0776,52.121,14200.0
2011-03-24 14:05:00,72.05,72.06,71.97,71.99,22500.0,52.121,52.1282,52.0631,52.0776,22500.0
2011-03-24 14:10:00,71.99,72.01,71.93,71.95,23600.0,52.0776,52.092,52.0342,52.0486,23600.0
2011-03-24 14:15:00,71.95,72.0,71.93,71.94,26500.0,52.0486,52.0848,52.0342,52.0414,26500.0
2011-03-24 14:20:00,71.95,71.97,71.88,71.9,26000.0,52.0486,52.0631,51.998,52.0125,26000.0
2011-03-24 14:25:00,71.91,71.91,71.88,71.89,13900.0,52.0197,52.0197,51.998,52.0052,13900.0
2011-03-24 14:30:00,71.9,71.93,71.88,71.92,11100.0,52.0125,52.0342,51.998,52.0269,11100.0
2011-03-24 14:35:00,71.92,72.0,71.92,72.0,21500.0,52.0269,52.0848,52.0269,52.0848,21500.0
2011-03-24 14:40:00,71.99,72.02,71.97,72.02,19900.0,52.0776,52.0993,52.0631,52.0993,19900.0
2011-03-24 14:45:00,72.02,72.03,72.0,72.02,23000.0,52.0993,52.1065,52.0848,52.0993,23000.0
2011-03-24 14:50:00,72.01,72.02,71.95,71.98,43300.0,52.092,52.0993,52.0486,52.0703,43300.0
2011-03-24 14:55:00,71.98,71.98,71.92,71.98,18600.0,52.0703,52.0703,52.0269,52.0703,18600.0
2011-03-24 15:00:00,71.97,72.15,71.97,72.15,52600.0,52.0631,52.1933,52.0631,52.1933,52600.0
2011-03-24 15:05:00,72.14,72.17,72.12,72.17,17200.0,52.1861,52.2078,52.1716,52.2078,17200.0
2011-03-24 15:10:00,72.16,72.2,72.15,72.2,23400.0,52.2006,52.2295,52.1933,52.2295,23400.0
2011-03-24 15:15:00,72.2,72.28,72.17,72.28,37600.0,52.2295,52.2874,52.2078,52.2874,37600.0
2011-03-24 15:20:00,72.26,72.31,72.24,72.31,27400.0,52.2729,52.3091,52.2584,52.3091,27400.0
2011-03-24 15:25:00,72.31,72.33,72.28,72.3,26800.0,52.3091,52.3235,52.2874,52.3018,26800.0
2011-03-24 15:30:00,72.3,72.31,72.28,72.28,23400.0,52.3018,52.3091,52.2874,52.2874,23400.0
2011-03-24 15:35:00,72.29,72.29,72.22,72.23,27700.0,52.2946,52.2946,52.244,52.2512,27700.0
2011-03-24 15:40:00,72.22,72.23,72.18,72.21,30500.0,52.244,52.2512,52.215,52.2367,30500.0
2011-03-24 15:45:00,72.2,72.24,72.17,72.17,48300.0,52.2295,52.2584,52.2078,52.2078,48300.0
2011-03-24 15:50:00,72.17,72.18,72.09,72.1,47900.0,52.2078,52.215,52.1499,52.1572,47900.0
2011-03-24 15:55:00,72.1,72.14,72.06,72.1,85800.0,52.1572,52.1861,52.1282,52.1572,85800.0
2011-03-25 09:30:00,72.19,72.37,72.11,72.12,32000.0,52.2223,52.3525,52.1644,52.1716,32000.0
2011-03-25 09:35:00,72.13,72.15,72.02,72.04,28700.0,52.1789,52.1933,52.0993,52.1138,28700.0
2011-03-25 09:40:00,72.03,72.04,71.89,71.97,41100.0,52.1065,52.1138,52.0052,52.0631,41100.0
2011-03-25 09:45:00,71.96,72.0,71.84,71.9,18200.0,52.0559,52.0848,51.9691,52.0125,18200.0
2011-03-25 09:50:00,71.91,71.99,71.87,71.93,19100.0,52.0197,52.0776,51.9908,52.0342,19100.0
2011-03-25 09:55:00,71.93,71.94,71.79,71.87,17200.0,52.0342,52.0414,51.9329,51.9908,17200.0
2011-03-25 10:00:00,71.88,71.93,71.83,71.92,40400.0,51.998,52.0342,51.9618,52.0269,40400.0
2011-03-25 10:05:00,71.93,71.93,71.82,71.85,28100.0,52.0342,52.0342,51.9546,51.9763,28100.0
2011-03-25 10:10:00,71.85,71.91,71.84,71.86,23600.0,51.9763,52.0197,51.9691,51.9835,23600.0
2011-03-25 10:15:00,71.85,71.88,71.8,71.83,14900.0,51.9763,51.998,51.9401,51.9618,14900.0
2011-03-25 10:20:00,71.81,71.84,71.8,71.83,16200.0,51.9474,51.9691,51.9401,51.9618,16200.0
2011-03-25 10:25:00,71.82,71.87,71.78,71.82,157300.0,51.9546,51.9908,51.9257,51.9546,157300.0
2011-03-25 10:30:00,71.83,71.94,71.82,71.9,29700.0,51.9618,52.0414,51.9546,52.0125,29700.0
2011-03-25 10:35:00,71.89,71.91,71.82,71.86,24700.0,52.0052,52.0197,51.9546,51.9835,24700.0
2011-03-25 10:40:00,71.87,72.02,71.86,72.0,36000.0,51.9908,52.0993,51.9835,52.0848,36000.0
2011-03-25 10:45:00,71.98,72.01,71.91,71.92,22100.0,52.0703,52.092,52.0197,52.0269,22100.0
2011-03-25 10:50:00,71.92,71.99,71.84,71.96,36100.0,52.0269,52.0776,51.9691,52.0559,36100.0
2011-03-25 10:55:00,71.97,72.0,71.85,71.87,31300.0,52.0631,52.0848,51.9763,51.9908,31300.0
2011-03-25 11:00:00,71.87,72.0,71.87,72.0,18900.0,51.9908,52.0848,51.9908,52.0848,18900.0
2011-03-25 11:05:00,71.99,72.02,71.95,71.99,21500.0,52.0776,52.0993,52.0486,52.0776,21500.0
2011-03-25 11:10:00,71.99,71.99,71.94,71.98,8300.0,52.0776,52.0776,52.0414,52.0703,8300.0
2011-03-25 11:15:00,71.99,72.02,71.97,72.0,13800.0,52.0776,52.0993,52.0631,52.0848,13800.0
2011-03-25 11:20:00,72.0,72.01,71.89,71.91,15100.0,52.0848,52.092,52.0052,52.0197,15100.0
2011-03-25 11:25:00,71.92,71.95,71.88,71.94,11700.0,52.0269,52.0486,51.998,52.0414,11700.0
2011-03-25 11:30:00,71.95,71.95,71.89,71.89,15300.0,52.0486,52.0486,52.0052,52.0052,15300.0
2011-03-25 11:35:00,71.9,71.96,71.9,71.92,15700.0,52.0125,52.0559,52.0125,52.0269,15700.0
2011-03-25 11:40:00,71.92,71.93,71.89,71.89,13800.0,52.0269,52.0342,52.0052,52.0052,13800.0
2011-03-25 11:45:00,71.91,71.94,71.86,71.9,25500.0,52.0197,52.0414,51.9835,52.0125,25500.0
2011-03-25 11:50:00,71.91,71.96,71.88,71.94,17100.0,52.0197,52.0559,51.998,52.0414,17100.0
2011-03-25 11:55:00,71.95,71.96,71.92,71.95,9800.0,52.0486,52.0559,52.0269,52.0486,9800.0
2011-03-25 12:00:00,71.94,71.95,71.9,71.94,18400.0,52.0414,52.0486,52.0125,52.0414,18400.0
2011-03-25 12:05:00,71.94,71.95,71.9,71.92,12000.0,52.0414,52.0486,52.0125,52.0269,12000.0
2011-03-25 12:10:00,71.93,71.94,71.89,71.92,10500.0,52.0342,52.0414,52.0052,52.0269,10500.0
2011-03-25 12:15:00,71.92,71.96,71.92,71.93,10700.0,52.0269,52.0559,52.0269,52.0342,10700.0
2011-03-25 12:20:00,71.94,71.94,71.8,71.82,18100.0,52.0414,52.0414,51.9401,51.9546,18100.0
2011-03-25 12:25:00,71.82,71.83,71.8,71.83,13200.0,51.9546,51.9618,51.9401,51.9618,13200.0
2011-03-25 12:30:00,71.83,71.85,71.8,71.84,22600.0,51.9618,51.9763,51.9401,51.9691,22600.0
2011-03-25 12:35:00,71.85,71.87,71.8,71.87,9200.0,51.9763,51.9908,51.9401,51.9908,9200.0
2011-03-25 12:40:00,71.87,71.88,71.76,71.77,33000.0,51.9908,51.998,51.9112,51.9184,33000.0
2011-03-25 12:45:00,71.76,71.76,71.72,71.73,22700.0,51.9112,51.9112,51.8823,51.8895,22700.0
2011-03-25 12:50:00,71.74,71.76,71.69,71.7,13800.0,51.8967,51.9112,51.8606,51.8678,13800.0
2011-03-25 12:55:00,71.7,71.78,71.7,71.77,10500.0,51.8678,51.9257,51.8678,51.9184,10500.0
2011-03-25 13:00:00,71.78,71.83,71.78,71.78,18900.0,51.9257,51.9618,51.9257,51.9257,18900.0
2011-03-25 13:05:00,71.78,71.81,71.76,71.76,6200.0,51.9257,51.9474,51.9112,51.9112,6200.0
2011-03-25 13:10:00,71.76,71.78,71.69,71.69,21900.0,51.9112,51.9257,51.8606,51.8606,21900.0
2011-03-25 13:15:00,71.71,71.78,71.71,71.78,6300.0,51.875,51.9257,51.875,51.9257,6300.0
2011-03-25 13:20:00,71.78,71.86,71.76,71.76,10500.0,51.9257,51.9835,51.9112,51.9112,10500.0
2011-03-25 13:25:00,71.77,71.84,71.74,71.83,13100.0,51.9184,51.9691,51.8967,51.9618,13100.0
2011-03-25 13:30:00,71.84,71.85,71.79,71.83,7900.0,51.9691,51.9763,51.9329,51.9618,7900.0
2011-03-25 13:35:00,71.83,71.87,71.81,71.84,12800.0,51.9618,51.9908,51.9474,51.9691,12800.0
2011-03-25 13:40:00,71.85,71.93,71.83,71.9,19000.0,51.9763,52.0342,51.9618,52.0125,19000.0
2011-03-25 13:45:00,71.89,71.94,71.89,71.93,13300.0,52.0052,52.0414,52.0052,52.0342,13300.0
2011-03-25 13:50:00,71.94,71.95,71.88,71.89,7300.0,52.0414,52.0486,51.998,52.0052,7300.0
2011-03-25 13:55:00,71.89,71.89,71.8,71.87,8300.0,52.0052,52.0052,51.9401,51.9908,8300.0
2011-03-25 14:00:00,71.87,71.88,71.72,71.72,16800.0,51.9908,51.998,51.8823,51.8823,16800.0
2011-03-25 14:05:00,71.73,71.74,71.62,71.65,20800.0,51.8895,51.8967,51.8099,51.8316,20800.0
2011-03-25 14:10:00,71.65,71.73,71.65,71.67,14500.0,51.8316,51.8895,51.8316,51.8461,14500.0
2011-03-25 14:15:00,71.7,71.74,71.64,71.66,18000.0,51.8678,51.8967,51.8244,51.8389,18000.0
2011-03-25 14:20:00,71.67,71.68,71.64,71.68,23400.0,51.8461,51.8533,51.8244,51.8533,23400.0
2011-03-25 14:25:00,71.68,71.73,71.64,71.68,21500.0,51.8533,51.8895,51.8244,51.8533,21500.0
2011-03-25 14:30:00,71.68,71.74,71.65,71.73,16300.0,51.8533,51.8967,51.8316,51.8895,16300.0
2011-03-25 14:35:00,71.74,71.81,71.72,71.8,20000.0,51.8967,51.9474,51.8823,51.9401,20000.0
2011-03-25 14:40:00,71.81,71.87,71.81,71.86,18500.0,51.9474,51.9908,51.9474,51.9835,18500.0
2011-03-25 14:45:00,71.87,71.94,71.87,71.9,19500.0,51.9908,52.0414,51.9908,52.0125,19500.0
2011-03-25 14:50:00,71.91,71.97,71.88,71.96,25800.0,52.0197,52.0631,51.998,52.0559,25800.0
2011-03-25 14:55:00,71.95,71.95,71.91,71.94,19000.0,52.0486,52.0486,52.0197,52.0414,19000.0
2011-03-25 15:00:00,71.94,71.97,71.89,71.91,20200.0,52.0414,52.0631,52.0052,52.0197,20200.0
2011-03-25 15:05:00,71.91,71.95,71.9,71.93,26400.0,52.0197,52.0486,52.0125,52.0342,26400.0
2011-03-25 15:10:00,71.93,72.0,71.88,71.98,26000.0,52.0342,52.0848,51.998,52.0703,26000.0
2011-03-25 15:15:00,72.0,72.0,71.92,71.93,39000.0,52.0848,52.0848,52.0269,52.0342,39000.0
2011-03-25 15:20:00,71.92,71.93,71.78,71.78,29600.0,52.0269,52.0342,51.9257,51.9257,29600.0
2011-03-25 15:25:00,71.78,71.78,71.73,71.73,24100.0,51.9257,51.9257,51.8895,51.8895,24100.0
2011-03-25 15:30:00,71.74,71.74,71.61,71.63,46500.0,51.8967,51.8967,51.8027,51.8172,46500.0
2011-03-25 15:35:00,71.63,71.65,71.57,71.57,39500.0,51.8172,51.8316,51.7738,51.7738,39500.0
2011-03-25 15:40:00,71.57,71.61,71.49,71.54,54200.0,51.7738,51.8027,51.7159,51.7521,54200.0
2011-03-25 15:45:00,71.53,71.55,71.44,71.5,83300.0,51.7448,51.7593,51.6797,51.7231,83300.0
2011-03-25 15:50:00,71.5,71.52,71.42,71.43,40400.0,51.7231,51.7376,51.6652,51.6725,40400.0
2011-03-25 15:55:00,71.42,71.46,71.41,71.44,69200.0,51.6652,51.6942,51.658,51.6797,69200.0
2011-03-28 09:30:00,71.78,71.81,71.49,71.61,33500.0,51.9257,51.9474,51.7159,51.8027,33500.0
2011-03-28 09:35:00,71.61,71.63,71.41,71.49,29500.0,51.8027,51.8172,51.658,51.7159,29500.0
2011-03-28 09:40:00,71.5,71.71,71.48,71.66,11500.0,51.7231,51.875,51.7086,51.8389,11500.0
2011-03-28 09:45:00,71.64,71.7,71.6,71.64,8700.0,51.8244,51.8678,51.7955,51.8244,8700.0
2011-03-28 09:50:00,71.64,71.7,71.61,71.68,8900.0,51.8244,51.8678,51.8027,51.8533,8900.0
2011-03-28 09:55:00,71.7,71.71,71.52,71.52,10700.0,51.8678,51.875,51.7376,51.7376,10700.0
2011-03-28 10:00:00,71.54,71.59,71.48,71.52,24200.0,51.7521,51.7882,51.7086,51.7376,24200.0
2011-03-28 10:05:00,71.49,71.7,71.49,71.63,16700.0,51.7159,51.8678,51.7159,51.8172,16700.0
2011-03-28 10:10:00,71.65,71.67,71.53,71.67,11300.0,51.8316,51.8461,51.7448,51.8461,11300.0
2011-03-28 10:15:00,71.68,71.73,71.65,71.65,15600.0,51.8533,51.8895,51.8316,51.8316,15600.0
2011-03-28 10:20:00,71.66,71.74,71.58,71.61,17800.0,51.8389,51.8967,51.781,51.8027,17800.0
2011-03-28 10:25:00,71.6,71.67,71.59,71.62,10500.0,51.7955,51.8461,51.7882,51.8099,10500.0
2011-03-28 10:30:00,71.61,71.62,71.58,71.6,11300.0,51.8027,51.8099,51.781,51.7955,11300.0
2011-03-28 10:35:00,71.59,71.68,71.58,71.64,7800.0,51.7882,51.8533,51.781,51.8244,7800.0
2011-03-28 10:40:00,71.62,71.63,71.57,71.6,14600.0,51.8099,51.8172,51.7738,51.7955,14600.0
2011-03-28 10:45:00,71.61,71.62,71.55,71.56,9200.0,51.8027,51.8099,51.7593,51.7665,9200.0
2011-03-28 10:50:00,71.55,71.55,71.43,71.44,15400.0,51.7593,51.7593,51.6725,51.6797,15400.0
2011-03-28 10:55:00,71.45,71.45,71.4,71.43,10100.0,51.6869,51.6869,51.6508,51.6725,10100.0
2011-03-28 11:00:00,71.42,71.42,71.26,71.3,20800.0,51.6652,51.6652,51.5495,51.5784,20800.0
2011-03-28 11:05:00,71.3,71.31,71.18,71.2,20800.0,51.5784,51.5857,51.4916,51.5061,20800.0
2011-03-28 11:10:00,71.2,71.24,71.15,71.18,14100.0,51.5061,51.535,51.4699,51.4916,14100.0
2011-03-28 11:15:00,71.18,71.26,71.17,71.23,13200.0,51.4916,51.5495,51.4844,51.5278,13200.0
2011-03-28 11:20:00,71.22,71.3,71.22,71.3,4800.0,51.5206,51.5784,51.5206,51.5784,4800.0
2011-03-28 11:25:00,71.29,71.3,71.24,71.25,4500.0,51.5712,51.5784,51.535,51.5423,4500.0
2011-03-28 11:30:00,71.25,71.28,71.24,71.25,8400.0,51.5423,51.564,51.535,51.5423,8400.0
2011-03-28 11:35:00,71.25,71.25,71.13,71.2,13800.0,51.5423,51.5423,51.4555,51.5061,13800.0
2011-03-28 11:40:00,71.19,71.19,71.13,71.19,14100.0,51.4989,51.4989,51.4555,51.4989,14100.0
2011-03-28 11:45:00,71.19,71.24,71.14,71.24,7800.0,51.4989,51.535,51.4627,51.535,7800.0
2011-03-28 11:50:00,71.23,71.28,71.23,71.25,11400.0,51.5278,51.564,51.5278,51.5423,11400.0
2011-03-28 11:55:00,71.25,71.27,71.23,71.26,8900.0,51.5423,51.5567,51.5278,51.5495,8900.0
2011-03-28 12:00:00,71.26,71.31,71.26,71.28,13900.0,51.5495,51.5857,51.5495,51.564,13900.0
2011-03-28 12:05:00,71.28,71.29,71.24,71.24,10300.0,51.564,51.5712,51.535,51.535,10300.0
2011-03-28 12:10:00,71.24,71.28,71.24,71.26,6700.0,51.535,51.564,51.535,51.5495,6700.0
2011-03-28 12:15:00,71.26,71.3,71.26,71.29,5700.0,51.5495,51.5784,51.5495,51.5712,5700.0
2011-03-28 12:20:00,71.28,71.3,71.25,71.25,5400.0,51.564,51.5784,51.5423,51.5423,5400.0
2011-03-28 12:25:00,71.24,71.3,71.24,71.25,6600.0,51.535,51.5784,51.535,51.5423,6600.0
2011-03-28 12:30:00,71.25,71.31,71.25,71.27,8300.0,51.5423,51.5857,51.5423,51.5567,8300.0
2011-03-28 12:35:00,71.27,71.28,71.24,71.28,5400.0,51.5567,51.564,51.535,51.564,5400.0
2011-03-28 12:40:00,71.29,71.31,71.29,71.3,4600.0,51.5712,51.5857,51.5712,51.5784,4600.0
2011-03-28 12:45:00,71.31,71.31,71.29,71.3,5300.0,51.5857,51.5857,51.5712,51.5784,5300.0
2011-03-28 12:50:00,71.3,71.33,71.29,71.33,12400.0,51.5784,51.6001,51.5712,51.6001,12400.0
2011-03-28 12:55:00,71.32,71.33,71.3,71.32,11300.0,51.5929,51.6001,51.5784,51.5929,11300.0
2011-03-28 13:00:00,71.32,71.33,71.31,71.32,10200.0,51.5929,51.6001,51.5857,51.5929,10200.0
2011-03-28 13:05:00,71.32,71.32,71.28,71.3,9600.0,51.5929,51.5929,51.564,51.5784,9600.0
2011-03-28 13:10:00,71.29,71.3,71.27,71.28,12600.0,51.5712,51.5784,51.5567,51.564,12600.0
2011-03-28 13:15:00,71.28,71.29,71.24,71.24,8400.0,51.564,51.5712,51.535,51.535,8400.0
2011-03-28 13:20:00,71.24,71.25,71.17,71.17,12100.0,51.535,51.5423,51.4844,51.4844,12100.0
2011-03-28 13:25:00,71.16,71.18,71.07,71.09,23900.0,51.4772,51.4916,51.4121,51.4265,23900.0
2011-03-28 13:30:00,71.09,71.09,70.99,71.01,34600.0,51.4265,51.4265,51.3542,51.3686,34600.0
2011-03-28 13:35:00,71.03,71.15,71.0,71.15,11300.0,51.3831,51.4699,51.3614,51.4699,11300.0
2011-03-28 13:40:00,71.13,71.18,71.13,71.17,5700.0,51.4555,51.4916,51.4555,51.4844,5700.0
2011-03-28 13:45:00,71.17,71.24,71.16,71.17,12200.0,51.4844,51.535,51.4772,51.4844,12200.0
2011-03-28 13:50:00,71.17,71.18,71.11,71.13,11500.0,51.4844,51.4916,51.441,51.4555,11500.0
2011-03-28 13:55:00,71.11,71.16,71.11,71.11,10400.0,51.441,51.4772,51.441,51.441,10400.0
2011-03-28 14:00:00,71.12,71.12,71.03,71.07,16300.0,51.4482,51.4482,51.3831,51.4121,16300.0
2011-03-28 14:05:00,71.07,71.15,71.07,71.14,5200.0,51.4121,51.4699,51.4121,51.4627,5200.0
2011-03-28 14:10:00,71.13,71.16,71.12,71.12,6700.0,51.4555,51.4772,51.4482,51.4482,6700.0
2011-03-28 14:15:00,71.12,71.13,71.05,71.09,20000.0,51.4482,51.4555,51.3976,51.4265,20000.0
2011-03-28 14:20:00,71.11,71.16,71.1,71.14,8200.0,51.441,51.4772,51.4338,51.4627,8200.0
2011-03-28 14:25:00,71.13,71.14,71.05,71.13,9300.0,51.4555,51.4627,51.3976,51.4555,9300.0
2011-03-28 14:30:00,71.13,71.14,71.05,71.07,17500.0,51.4555,51.4627,51.3976,51.4121,17500.0
2011-03-28 14:35:00,71.07,71.13,71.05,71.13,10700.0,51.4121,51.4555,51.3976,51.4555,10700.0
2011-03-28 14:40:00,71.13,71.2,71.13,71.17,14700.0,51.4555,51.5061,51.4555,51.4844,14700.0
2011-03-28 14:45:00,71.17,71.22,71.14,71.17,17200.0,51.4844,51.5206,51.4627,51.4844,17200.0
2011-03-28 14:50:00,71.17,71.2,71.14,71.19,22100.0,51.4844,51.5061,51.4627,51.4989,22100.0
2011-03-28 14:55:00,71.18,71.24,71.17,71.24,14400.0,51.4916,51.535,51.4844,51.535,14400.0
2011-03-28 15:00:00,71.23,71.33,71.22,71.31,18800.0,51.5278,51.6001,51.5206,51.5857,18800.0
2011-03-28 15:05:00,71.31,71.33,71.31,71.32,12300.0,51.5857,51.6001,51.5857,51.5929,12300.0
2011-03-28 15:10:00,71.32,71.42,71.31,71.39,34400.0,51.5929,51.6652,51.5857,51.6435,34400.0
2011-03-28 15:15:00,71.4,71.41,71.36,71.39,21000.0,51.6508,51.658,51.6218,51.6435,21000.0
2011-03-28 15:20:00,71.39,71.4,71.31,71.31,29400.0,51.6435,51.6508,51.5857,51.5857,29400.0
2011-03-28 15:25:00,71.31,71.38,71.31,71.37,21400.0,51.5857,51.6363,51.5857,51.6291,21400.0
2011-03-28 15:30:00,71.35,71.41,71.35,71.4,15300.0,51.6146,51.658,51.6146,51.6508,15300.0
2011-03-28 15:35:00,71.4,71.45,71.39,71.42,33000.0,51.6508,51.6869,51.6435,51.6652,33000.0
2011-03-28 15:40:00,71.43,71.43,71.36,71.4,26900.0,51.6725,51.6725,51.6218,51.6508,26900.0
2011-03-28 15:45:00,71.4,71.4,71.28,71.32,29700.0,51.6508,51.6508,51.564,51.5929,29700.0
2011-03-28 15:50:00,71.31,71.34,71.28,71.28,34600.0,51.5857,51.6074,51.564,51.564,34600.0
2011-03-28 15:55:00,71.26,71.28,71.21,71.27,46800.0,51.5495,51.564,51.5133,51.5567,46800.0
2011-03-29 09:30:00,71.24,71.48,71.16,71.2,52000.0,51.535,51.7086,51.4772,51.5061,52000.0
2011-03-29 09:35:00,71.21,71.25,71.11,71.13,22400.0,51.5133,51.5423,51.441,51.4555,22400.0
2011-03-29 09:40:00,71.11,71.12,70.89,70.92,21400.0,51.441,51.4482,51.2818,51.3035,21400.0
2011-03-29 09:45:00,70.91,71.0,70.78,70.89,29100.0,51.2963,51.3614,51.2023,51.2818,29100.0
2011-03-29 09:50:00,70.9,71.12,70.9,70.97,14000.0,51.2891,51.4482,51.2891,51.3397,14000.0
2011-03-29 09:55:00,70.96,71.0,70.89,70.94,10900.0,51.3325,51.3614,51.2818,51.318,10900.0
2011-03-29 10:00:00,70.93,71.02,70.91,71.02,15200.0,51.3108,51.3759,51.2963,51.3759,15200.0
2011-03-29 10:05:00,71.02,71.24,71.02,71.23,22600.0,51.3759,51.535,51.3759,51.5278,22600.0
2011-03-29 10:10:00,71.24,71.25,71.17,71.21,13200.0,51.535,51.5423,51.4844,51.5133,13200.0
2011-03-29 10:15:00,71.23,71.28,71.19,71.26,15300.0,51.5278,51.564,51.4989,51.5495,15300.0
2011-03-29 10:20:00,71.27,71.29,71.23,71.25,7400.0,51.5567,51.5712,51.5278,51.5423,7400.0
2011-03-29 10:25:00,71.26,71.35,71.25,71.32,14400.0,51.5495,51.6146,51.5423,51.5929,14400.0
2011-03-29 10:30:00,71.31,71.35,71.3,71.34,4000.0,51.5857,51.6146,51.5784,51.6074,4000.0
2011-03-29 10:35:00,71.34,71.35,71.24,71.24,6900.0,51.6074,51.6146,51.535,51.535,6900.0
2011-03-29 10:40:00,71.25,71.3,71.25,71.27,3500.0,51.5423,51.5784,51.5423,51.5567,3500.0
2011-03-29 10:45:00,71.28,71.32,71.26,71.28,9900.0,51.564,51.5929,51.5495,51.564,9900.0
2011-03-29 10:50:00,71.25,71.27,71.14,71.14,17500.0,51.5423,51.5567,51.4627,51.4627,17500.0
2011-03-29 10:55:00,71.16,71.28,71.16,71.25,14700.0,51.4772,51.564,51.4772,51.5423,14700.0
2011-03-29 11:00:00,71.25,71.44,71.25,71.41,13300.0,51.5423,51.6797,51.5423,51.658,13300.0
2011-03-29 11:05:00,71.41,71.48,71.36,71.46,24100.0,51.658,51.7086,51.6218,51.6942,24100.0
2011-03-29 11:10:00,71.45,71.47,71.43,71.46,7600.0,51.6869,51.7014,51.6725,51.6942,7600.0
2011-03-29 11:15:00,71.47,71.5,71.4,71.4,9300.0,51.7014,51.7231,51.6508,51.6508,9300.0
2011-03-29 11:20:00,71.4,71.48,71.39,71.48,9700.0,51.6508,51.7086,51.6435,51.7086,9700.0
2011-03-29 11:25:00,71.46,71.51,71.44,71.51,35500.0,51.6942,51.7303,51.6797,51.7303,35500.0
2011-03-29 11:30:00,71.5,71.58,71.49,71.55,11800.0,51.7231,51.781,51.7159,51.7593,11800.0
2011-03-29 11:35:00,71.54,71.59,71.5,71.51,21000.0,51.7521,51.7882,51.7231,51.7303,21000.0
2011-03-29 11:40:00,71.52,71.61,71.51,71.59,24200.0,51.7376,51.8027,51.7303,51.7882,24200.0
2011-03-29 11:45:00,71.61,71.63,71.55,71.55,18300.0,51.8027,51.8172,51.7593,51.7593,18300.0
2011-03-29 11:50:00,71.55,71.62,71.52,71.62,8600.0,51.7593,51.8099,51.7376,51.8099,8600.0
2011-03-29 11:55:00,71.61,71.68,71.61,71.66,22000.0,51.8027,51.8533,51.8027,51.8389,22000.0
2011-03-29 12:00:00,71.67,71.69,71.67,71.69,13400.0,51.8461,51.8606,51.8461,51.8606,13400.0
2011-03-29 12:05:00,71.69,71.75,71.68,71.72,19800.0,51.8606,51.904,51.8533,51.8823,19800.0
2011-03-29 12:10:00,71.72,71.74,71.7,71.7,20600.0,51.8823,51.8967,51.8678,51.8678,20600.0
2011-03-29 12:15:00,71.69,71.74,71.66,71.66,29300.0,51.8606,51.8967,51.8389,51.8389,29300.0
2011-03-29 12:20:00,71.65,71.66,71.59,71.63,12300.0,51.8316,51.8389,51.7882,51.8172,12300.0
2011-03-29 12:25:00,71.64,71.68,71.56,71.57,21300.0,51.8244,51.8533,51.7665,51.7738,21300.0
2011-03-29 12:30:00,71.57,71.57,71.46,71.5,21900.0,51.7738,51.7738,51.6942,51.7231,21900.0
2011-03-29 12:35:00,71.5,71.6,71.5,71.6,13500.0,51.7231,51.7955,51.7231,51.7955,13500.0
2011-03-29 12:40:00,71.6,71.6,71.58,71.59,7100.0,51.7955,51.7955,51.781,51.7882,7100.0
2011-03-29 12:45:00,71.58,71.61,71.58,71.61,5400.0,51.781,51.8027,51.781,51.8027,5400.0
2011-03-29 12:50:00,71.61,71.65,71.61,71.65,3500.0,51.8027,51.8316,51.8027,51.8316,3500.0
2011-03-29 12:55:00,71.65,71.7,71.63,71.7,12300.0,51.8316,51.8678,51.8172,51.8678,12300.0
2011-03-29 13:00:00,71.69,71.7,71.66,71.67,8100.0,51.8606,51.8678,51.8389,51.8461,8100.0
2011-03-29 13:05:00,71.67,71.7,71.67,71.68,6200.0,51.8461,51.8678,51.8461,51.8533,6200.0
2011-03-29 13:10:00,71.67,71.67,71.59,71.65,15600.0,51.8461,51.8461,51.7882,51.8316,15600.0
2011-03-29 13:15:00,71.64,71.65,71.61,71.64,7900.0,51.8244,51.8316,51.8027,51.8244,7900.0
2011-03-29 13:20:00,71.64,71.64,71.59,71.6,10700.0,51.8244,51.8244,51.7882,51.7955,10700.0
2011-03-29 13:25:00,71.6,71.61,71.56,71.61,6100.0,51.7955,51.8027,51.7665,51.8027,6100.0
2011-03-29 13:30:00,71.62,71.62,71.58,71.6,11400.0,51.8099,51.8099,51.781,51.7955,11400.0
2011-03-29 13:35:00,71.58,71.64,71.58,71.63,12600.0,51.781,51.8244,51.781,51.8172,12600.0
2011-03-29 13:40:00,71.64,71.7,71.64,71.67,10800.0,51.8244,51.8678,51.8244,51.8461,10800.0
2011-03-29 13:45:00,71.68,71.7,71.63,71.69,11700.0,51.8533,51.8678,51.8172,51.8606,11700.0
2011-03-29 13:50:00,71.69,71.71,71.68,71.7,8300.0,51.8606,51.875,51.8533,51.8678,8300.0
2011-03-29 13:55:00,71.69,71.7,71.65,71.66,7500.0,51.8606,51.8678,51.8316,51.8389,7500.0
2011-03-29 14:00:00,71.67,71.77,71.65,71.77,24400.0,51.8461,51.9184,51.8316,51.9184,24400.0
2011-03-29 14:05:00,71.76,71.78,71.74,71.77,9600.0,51.9112,51.9257,51.8967,51.9184,9600.0
2011-03-29 14:10:00,71.76,71.76,71.65,71.66,15600.0,51.9112,51.9112,51.8316,51.8389,15600.0
2011-03-29 14:15:00,71.65,71.77,71.65,71.73,24300.0,51.8316,51.9184,51.8316,51.8895,24300.0
2011-03-29 14:20:00,71.73,71.76,71.7,71.72,11800.0,51.8895,51.9112,51.8678,51.8823,11800.0
2011-03-29 14:25:00,71.72,71.77,71.66,71.66,23000.0,51.8823,51.9184,51.8389,51.8389,23000.0
2011-03-29 14:30:00,71.66,71.68,71.65,71.67,4000.0,51.8389,51.8533,51.8316,51.8461,4000.0
2011-03-29 14:35:00,71.66,71.73,71.65,71.66,12300.0,51.8389,51.8895,51.8316,51.8389,12300.0
2011-03-29 14:40:00,71.65,71.67,71.64,71.66,6900.0,51.8316,51.8461,51.8244,51.8389,6900.0
2011-03-29 14:45:00,71.66,71.72,71.66,71.71,5600.0,51.8389,51.8823,51.8389,51.875,5600.0
2011-03-29 14:50:00,71.72,71.73,71.65,71.66,6600.0,51.8823,51.8895,51.8316,51.8389,6600.0
2011-03-29 14:55:00,71.66,71.73,71.65,71.73,11100.0,51.8389,51.8895,51.8316,51.8895,11100.0
2011-03-29 15:00:00,71.73,71.76,71.72,71.74,13000.0,51.8895,51.9112,51.8823,51.8967,13000.0
2011-03-29 15:05:00,71.75,71.77,71.7,71.74,12100.0,51.904,51.9184,51.8678,51.8967,12100.0
2011-03-29 15:10:00,71.74,71.78,71.72,71.78,7300.0,51.8967,51.9257,51.8823,51.9257,7300.0
2011-03-29 15:15:00,71.78,71.84,71.77,71.82,12800.0,51.9257,51.9691,51.9184,51.9546,12800.0
2011-03-29 15:20:00,71.82,71.84,71.8,71.83,11200.0,51.9546,51.9691,51.9401,51.9618,11200.0
2011-03-29 15:25:00,71.83,71.88,71.83,71.88,12400.0,51.9618,51.998,51.9618,51.998,12400.0
2011-03-29 15:30:00,71.87,71.89,71.8,71.84,17900.0,51.9908,52.0052,51.9401,51.9691,17900.0
2011-03-29 15:35:00,71.84,71.91,71.83,71.88,17200.0,51.9691,52.0197,51.9618,51.998,17200.0
2011-03-29 15:40:00,71.88,71.89,71.84,71.88,19200.0,51.998,52.0052,51.9691,51.998,19200.0
2011-03-29 15:45:00,71.88,71.95,71.88,71.89,31700.0,51.998,52.0486,51.998,52.0052,31700.0
2011-03-29 15:50:00,71.88,71.9,71.84,71.9,20600.0,51.998,52.0125,51.9691,52.0125,20600.0
2011-03-29 15:55:00,71.89,71.94,71.87,71.9,44000.0,52.0052,52.0414,51.9908,52.0125,44000.0
2011-03-30 09:30:00,72.28,72.98,72.27,72.96,113300.0,52.2874,52.7937,52.2801,52.7793,113300.0
2011-03-30 09:35:00,72.96,72.98,72.92,72.98,45900.0,52.7793,52.7937,52.7503,52.7937,45900.0
2011-03-30 09:40:00,72.97,72.98,72.4,72.6,73800.0,52.7865,52.7937,52.3742,52.5189,73800.0
2011-03-30 09:45:00,72.6,72.63,72.53,72.57,22600.0,52.5189,52.5406,52.4682,52.4972,22600.0
2011-03-30 09:50:00,72.55,72.66,72.51,72.65,25800.0,52.4827,52.5623,52.4537,52.555,25800.0
2011-03-30 09:55:00,72.64,72.83,72.6,72.68,28200.0,52.5478,52.6852,52.5189,52.5767,28200.0
2011-03-30 10:00:00,72.67,72.72,72.53,72.53,36900.0,52.5695,52.6057,52.4682,52.4682,36900.0
2011-03-30 10:05:00,72.53,72.56,72.5,72.5,33100.0,52.4682,52.4899,52.4465,52.4465,33100.0
2011-03-30 10:10:00,72.51,72.55,72.49,72.5,35400.0,52.4537,52.4827,52.4393,52.4465,35400.0
2011-03-30 10:15:00,72.5,72.55,72.48,72.5,34100.0,52.4465,52.4827,52.432,52.4465,34100.0
2011-03-30 10:20:00,72.5,72.54,72.49,72.51,17400.0,52.4465,52.4755,52.4393,52.4537,17400.0
2011-03-30 10:25:00,72.51,72.57,72.46,72.49,26000.0,52.4537,52.4972,52.4176,52.4393,26000.0
2011-03-30 10:30:00,72.49,72.63,72.49,72.63,20700.0,52.4393,52.5406,52.4393,52.5406,20700.0
2011-03-30 10:35:00,72.64,72.71,72.6,72.67,28100.0,52.5478,52.5984,52.5189,52.5695,28100.0
2011-03-30 10:40:00,72.69,72.79,72.69,72.76,20000.0,52.584,52.6563,52.584,52.6346,20000.0
2011-03-30 10:45:00,72.74,72.77,72.71,72.71,9900.0,52.6201,52.6418,52.5984,52.5984,9900.0
2011-03-30 10:50:00,72.68,72.81,72.68,72.81,15400.0,52.5767,52.6708,52.5767,52.6708,15400.0
2011-03-30 10:55:00,72.8,72.88,72.78,72.78,22900.0,52.6635,52.7214,52.6491,52.6491,22900.0
2011-03-30 11:00:00,72.76,72.78,72.55,72.56,15400.0,52.6346,52.6491,52.4827,52.4899,15400.0
2011-03-30 11:05:00,72.56,72.58,72.51,72.58,26900.0,52.4899,52.5044,52.4537,52.5044,26900.0
2011-03-30 11:10:00,72.57,72.62,72.53,72.55,13700.0,52.4972,52.5333,52.4682,52.4827,13700.0
2011-03-30 11:15:00,72.55,72.57,72.51,72.53,16300.0,52.4827,52.4972,52.4537,52.4682,16300.0
2011-03-30 11:20:00,72.53,72.54,72.44,72.44,14900.0,52.4682,52.4755,52.4031,52.4031,14900.0
2011-03-30 11:25:00,72.45,72.46,72.38,72.45,22200.0,52.4103,52.4176,52.3597,52.4103,22200.0
2011-03-30 11:30:00,72.44,72.56,72.43,72.56,15200.0,52.4031,52.4899,52.3959,52.4899,15200.0
2011-03-30 11:35:00,72.56,72.58,72.5,72.5,20100.0,52.4899,52.5044,52.4465,52.4465,20100.0
2011-03-30 11:40:00,72.5,72.52,72.49,72.5,13300.0,52.4465,52.461,52.4393,52.4465,13300.0
2011-03-30 11:45:00,72.49,72.55,72.49,72.52,11200.0,52.4393,52.4827,52.4393,52.461,11200.0
2011-03-30 11:50:00,72.54,72.64,72.53,72.62,12500.0,52.4755,52.5478,52.4682,52.5333,12500.0
2011-03-30 11:55:00,72.62,72.64,72.57,72.61,9700.0,52.5333,52.5478,52.4972,52.5261,9700.0
2011-03-30 12:00:00,72.61,72.72,72.61,72.7,9400.0,52.5261,52.6057,52.5261,52.5912,9400.0
2011-03-30 12:05:00,72.7,72.77,72.69,72.73,17300.0,52.5912,52.6418,52.584,52.6129,17300.0
2011-03-30 12:10:00,72.73,72.79,72.73,72.76,21600.0,52.6129,52.6563,52.6129,52.6346,21600.0
2011-03-30 12:15:00,72.76,72.87,72.75,72.84,18900.0,52.6346,52.7142,52.6274,52.6925,18900.0
2011-03-30 12:20:00,72.81,72.89,72.8,72.88,18000.0,52.6708,52.7286,52.6635,52.7214,18000.0
2011-03-30 12:25:00,72.86,72.86,72.8,72.8,10300.0,52.7069,52.7069,52.6635,52.6635,10300.0
2011-03-30 12:30:00,72.8,72.81,72.78,72.78,4600.0,52.6635,52.6708,52.6491,52.6491,4600.0
2011-03-30 12:35:00,72.78,72.79,72.76,72.76,6100.0,52.6491,52.6563,52.6346,52.6346,6100.0
2011-03-30 12:40:00,72.77,72.79,72.73,72.79,20200.0,52.6418,52.6563,52.6129,52.6563,20200.0
2011-03-30 12:45:00,72.78,72.8,72.75,72.77,18900.0,52.6491,52.6635,52.6274,52.6418,18900.0
2011-03-30 12:50:00,72.77,72.79,72.75,72.78,19600.0,52.6418,52.6563,52.6274,52.6491,19600.0
2011-03-30 12:55:00,72.78,72.8,72.76,72.77,18300.0,52.6491,52.6635,52.6346,52.6418,18300.0
2011-03-30 13:00:00,72.78,72.83,72.77,72.82,10100.0,52.6491,52.6852,52.6418,52.678,10100.0
2011-03-30 13:05:00,72.82,72.89,72.82,72.85,12900.0,52.678,52.7286,52.678,52.6997,12900.0
2011-03-30 13:10:00,72.83,72.85,72.81,72.82,3700.0,52.6852,52.6997,52.6708,52.678,3700.0
2011-03-30 13:15:00,72.81,72.82,72.8,72.81,15500.0,52.6708,52.678,52.6635,52.6708,15500.0
2011-03-30 13:20:00,72.81,72.82,72.8,72.81,11200.0,52.6708,52.678,52.6635,52.6708,11200.0
2011-03-30 13:25:00,72.8,72.81,72.79,72.81,20000.0,52.6635,52.6708,52.6563,52.6708,20000.0
2011-03-30 13:30:00,72.81,72.81,72.79,72.81,26200.0,52.6708,52.6708,52.6563,52.6708,26200.0
2011-03-30 13:35:00,72.8,72.84,72.8,72.83,12100.0,52.6635,52.6925,52.6635,52.6852,12100.0
2011-03-30 13:40:00,72.82,72.83,72.8,72.8,9900.0,52.678,52.6852,52.6635,52.6635,9900.0
2011-03-30 13:45:00,72.81,72.82,72.69,72.69,24300.0,52.6708,52.678,52.584,52.584,24300.0
2011-03-30 13:50:00,72.69,72.7,72.59,72.6,17700.0,52.584,52.5912,52.5116,52.5189,17700.0
2011-03-30 13:55:00,72.6,72.6,72.54,72.56,12300.0,52.5189,52.5189,52.4755,52.4899,12300.0
2011-03-30 14:00:00,72.56,72.66,72.55,72.66,12100.0,52.4899,52.5623,52.4827,52.5623,12100.0
2011-03-30 14:05:00,72.65,72.68,72.64,72.65,16800.0,52.555,52.5767,52.5478,52.555,16800.0
2011-03-30 14:10:00,72.66,72.71,72.65,72.66,12800.0,52.5623,52.5984,52.555,52.5623,12800.0
2011-03-30 14:15:00,72.66,72.66,72.64,72.66,10400.0,52.5623,52.5623,52.5478,52.5623,10400.0
2011-03-30 14:20:00,72.66,72.74,72.65,72.71,11000.0,52.5623,52.6201,52.555,52.5984,11000.0
2011-03-30 14:25:00,72.71,72.74,72.68,72.74,9800.0,52.5984,52.6201,52.5767,52.6201,9800.0
2011-03-30 14:30:00,72.74,72.76,72.65,72.67,19900.0,52.6201,52.6346,52.555,52.5695,19900.0
2011-03-30 14:35:00,72.67,72.69,72.65,72.67,12900.0,52.5695,52.584,52.555,52.5695,12900.0
2011-03-30 14:40:00,72.67,72.69,72.64,72.65,14100.0,52.5695,52.584,52.5478,52.555,14100.0
2011-03-30 14:45:00,72.65,72.65,72.59,72.61,13800.0,52.555,52.555,52.5116,52.5261,13800.0
2011-03-30 14:50:00,72.61,72.63,72.6,72.62,6500.0,52.5261,52.5406,52.5189,52.5333,6500.0
2011-03-30 14:55:00,72.61,72.69,72.61,72.65,23500.0,52.5261,52.584,52.5261,52.555,23500.0
2011-03-30 15:00:00,72.65,72.69,72.64,72.68,13600.0,52.555,52.584,52.5478,52.5767,13600.0
2011-03-30 15:05:00,72.68,72.68,72.55,72.61,42100.0,52.5767,52.5767,52.4827,52.5261,42100.0
2011-03-30 15:10:00,72.61,72.65,72.59,72.64,11500.0,52.5261,52.555,52.5116,52.5478,11500.0
2011-03-30 15:15:00,72.63,72.73,72.63,72.73,16500.0,52.5406,52.6129,52.5406,52.6129,16500.0
2011-03-30 15:20:00,72.72,72.73,72.69,72.72,19200.0,52.6057,52.6129,52.584,52.6057,19200.0
2011-03-30 15:25:00,72.72,72.76,72.71,72.74,24300.0,52.6057,52.6346,52.5984,52.6201,24300.0
2011-03-30 15:30:00,72.72,72.78,72.72,72.78,27900.0,52.6057,52.6491,52.6057,52.6491,27900.0
2011-03-30 15:35:00,72.78,72.83,72.77,72.8,19600.0,52.6491,52.6852,52.6418,52.6635,19600.0
2011-03-30 15:40:00,72.8,72.82,72.79,72.82,16800.0,52.6635,52.678,52.6563,52.678,16800.0
2011-03-30 15:45:00,72.82,72.83,72.69,72.69,26300.0,52.678,52.6852,52.584,52.584,26300.0
2011-03-30 15:50:00,72.7,72.77,72.69,72.77,27300.0,52.5912,52.6418,52.584,52.6418,27300.0
2011-03-30 15:55:00,72.77,72.83,72.74,72.82,66500.0,52.6418,52.6852,52.6201,52.678,66500.0
2011-03-31 09:30:00,72.6,72.77,72.48,72.75,40900.0,52.5189,52.6418,52.432,52.6274,40900.0
2011-03-31 09:35:00,72.73,72.78,72.58,72.66,30000.0,52.6129,52.6491,52.5044,52.5623,30000.0
2011-03-31 09:40:00,72.65,72.65,72.31,72.31,20400.0,52.555,52.555,52.3091,52.3091,20400.0
2011-03-31 09:45:00,72.36,72.36,72.08,72.25,43100.0,52.3452,52.3452,52.1427,52.2657,43100.0
2011-03-31 09:50:00,72.23,72.44,72.23,72.37,15700.0,52.2512,52.4031,52.2512,52.3525,15700.0
2011-03-31 09:55:00,72.38,72.42,72.36,72.41,8800.0,52.3597,52.3886,52.3452,52.3814,8800.0
2011-03-31 10:00:00,72.41,72.52,72.41,72.42,18600.0,52.3814,52.461,52.3814,52.3886,18600.0
2011-03-31 10:05:00,72.43,72.48,72.25,72.36,12400.0,52.3959,52.432,52.2657,52.3452,12400.0
2011-03-31 10:10:00,72.37,72.4,72.3,72.39,16000.0,52.3525,52.3742,52.3018,52.3669,16000.0
2011-03-31 10:15:00,72.39,72.42,72.31,72.33,14900.0,52.3669,52.3886,52.3091,52.3235,14900.0
2011-03-31 10:20:00,72.33,72.45,72.3,72.36,24200.0,52.3235,52.4103,52.3018,52.3452,24200.0
2011-03-31 10:25:00,72.38,72.46,72.37,72.41,9600.0,52.3597,52.4176,52.3525,52.3814,9600.0
2011-03-31 10:30:00,72.41,72.48,72.4,72.47,9000.0,52.3814,52.432,52.3742,52.4248,9000.0
2011-03-31 10:35:00,72.47,72.51,72.44,72.44,20700.0,52.4248,52.4537,52.4031,52.4031,20700.0
2011-03-31 10:40:00,72.42,72.42,72.3,72.4,16900.0,52.3886,52.3886,52.3018,52.3742,16900.0
2011-03-31 10:45:00,72.4,72.47,72.31,72.36,16600.0,52.3742,52.4248,52.3091,52.3452,16600.0
2011-03-31 10:50:00,72.36,72.37,72.31,72.33,11900.0,52.3452,52.3525,52.3091,52.3235,11900.0
2011-03-31 10:55:00,72.34,72.42,72.27,72.42,10300.0,52.3308,52.3886,52.2801,52.3886,10300.0
2011-03-31 11:00:00,72.4,72.47,72.4,72.45,9400.0,52.3742,52.4248,52.3742,52.4103,9400.0
2011-03-31 11:05:00,72.46,72.48,72.41,72.48,13400.0,52.4176,52.432,52.3814,52.432,13400.0
2011-03-31 11:10:00,72.47,72.54,72.47,72.52,9500.0,52.4248,52.4755,52.4248,52.461,9500.0
2011-03-31 11:15:00,72.52,72.58,72.52,72.56,5800.0,52.461,52.5044,52.461,52.4899,5800.0
2011-03-31 11:20:00,72.57,72.58,72.49,72.49,11800.0,52.4972,52.5044,52.4393,52.4393,11800.0
2011-03-31 11:25:00,72.5,72.57,72.39,72.55,17300.0,52.4465,52.4972,52.3669,52.4827,17300.0
2011-03-31 11:30:00,72.57,72.59,72.51,72.53,13000.0,52.4972,52.5116,52.4537,52.4682,13000.0
2011-03-31 11:35:00,72.52,72.53,72.39,72.43,11600.0,52.461,52.4682,52.3669,52.3959,11600.0
2011-03-31 11:40:00,72.44,72.45,72.4,72.43,11700.0,52.4031,52.4103,52.3742,52.3959,11700.0
2011-03-31 11:45:00,72.44,72.49,72.42,72.47,9900.0,52.4031,52.4393,52.3886,52.4248,9900.0
2011-03-31 11:50:00,72.46,72.48,72.44,72.46,5800.0,52.4176,52.432,52.4031,52.4176,5800.0
2011-03-31 11:55:00,72.46,72.49,72.46,72.46,6800.0,52.4176,52.4393,52.4176,52.4176,6800.0
2011-03-31 12:00:00,72.46,72.56,72.46,72.54,11900.0,52.4176,52.4899,52.4176,52.4755,11900.0
2011-03-31 12:05:00,72.57,72.63,72.56,72.63,6200.0,52.4972,52.5406,52.4899,52.5406,6200.0
2011-03-31 12:10:00,72.64,72.72,72.62,72.71,26200.0,52.5478,52.6057,52.5333,52.5984,26200.0
2011-03-31 12:15:00,72.72,72.76,72.72,72.75,9200.0,52.6057,52.6346,52.6057,52.6274,9200.0
2011-03-31 12:20:00,72.75,72.77,72.7,72.76,10200.0,52.6274,52.6418,52.5912,52.6346,10200.0
2011-03-31 12:25:00,72.75,72.78,72.74,72.76,5200.0,52.6274,52.6491,52.6201,52.6346,5200.0
2011-03-31 12:30:00,72.76,72.83,72.76,72.81,7200.0,52.6346,52.6852,52.6346,52.6708,7200.0
2011-03-31 12:35:00,72.82,72.82,72.75,72.77,17800.0,52.678,52.678,52.6274,52.6418,17800.0
2011-03-31 12:40:00,72.77,72.84,72.77,72.82,27500.0,52.6418,52.6925,52.6418,52.678,27500.0
2011-03-31 12:45:00,72.83,72.84,72.8,72.81,12200.0,52.6852,52.6925,52.6635,52.6708,12200.0
2011-03-31 12:50:00,72.8,72.81,72.78,72.79,6100.0,52.6635,52.6708,52.6491,52.6563,6100.0
2011-03-31 12:55:00,72.8,72.85,72.78,72.78,10800.0,52.6635,52.6997,52.6491,52.6491,10800.0
2011-03-31 13:00:00,72.78,72.84,72.77,72.83,10500.0,52.6491,52.6925,52.6418,52.6852,10500.0
2011-03-31 13:05:00,72.83,72.85,72.82,72.84,5300.0,52.6852,52.6997,52.678,52.6925,5300.0
2011-03-31 13:10:00,72.84,72.85,72.8,72.82,11400.0,52.6925,52.6997,52.6635,52.678,11400.0
2011-03-31 13:15:00,72.83,72.85,72.83,72.84,4100.0,52.6852,52.6997,52.6852,52.6925,4100.0
2011-03-31 13:20:00,72.83,72.83,72.77,72.79,6500.0,52.6852,52.6852,52.6418,52.6563,6500.0
2011-03-31 13:25:00,72.79,72.82,72.78,72.81,6000.0,52.6563,52.678,52.6491,52.6708,6000.0
2011-03-31 13:30:00,72.81,72.83,72.8,72.81,7100.0,52.6708,52.6852,52.6635,52.6708,7100.0
2011-03-31 13:35:00,72.8,72.82,72.78,72.8,7200.0,52.6635,52.678,52.6491,52.6635,7200.0
2011-03-31 13:40:00,72.8,72.87,72.8,72.86,5200.0,52.6635,52.7142,52.6635,52.7069,5200.0
2011-03-31 13:45:00,72.86,72.87,72.85,72.87,5700.0,52.7069,52.7142,52.6997,52.7142,5700.0
2011-03-31 13:50:00,72.87,72.88,72.85,72.86,5800.0,52.7142,52.7214,52.6997,52.7069,5800.0
2011-03-31 13:55:00,72.87,72.88,72.81,72.81,8000.0,52.7142,52.7214,52.6708,52.6708,8000.0
2011-03-31 14:00:00,72.81,72.87,72.81,72.83,10000.0,52.6708,52.7142,52.6708,52.6852,10000.0
2011-03-31 14:05:00,72.84,72.85,72.69,72.78,35000.0,52.6925,52.6997,52.584,52.6491,35000.0
2011-03-31 14:10:00,72.78,72.85,72.77,72.85,9500.0,52.6491,52.6997,52.6418,52.6997,9500.0
2011-03-31 14:15:00,72.86,72.92,72.85,72.9,18300.0,52.7069,52.7503,52.6997,52.7359,18300.0
2011-03-31 14:20:00,72.91,72.93,72.88,72.88,12700.0,52.7431,52.7576,52.7214,52.7214,12700.0
2011-03-31 14:25:00,72.89,72.92,72.89,72.9,11600.0,52.7286,52.7503,52.7286,52.7359,11600.0
2011-03-31 14:30:00,72.9,72.92,72.9,72.92,12700.0,52.7359,52.7503,52.7359,52.7503,12700.0
2011-03-31 14:35:00,72.91,72.94,72.91,72.94,7500.0,52.7431,52.7648,52.7431,52.7648,7500.0
2011-03-31 14:40:00,72.93,72.95,72.92,72.94,13000.0,52.7576,52.772,52.7503,52.7648,13000.0
2011-03-31 14:45:00,72.94,72.97,72.94,72.96,11800.0,52.7648,52.7865,52.7648,52.7793,11800.0
2011-03-31 14:50:00,72.95,72.97,72.95,72.96,10200.0,52.772,52.7865,52.772,52.7793,10200.0
2011-03-31 14:55:00,72.96,73.04,72.95,73.04,28400.0,52.7793,52.8372,52.772,52.8372,28400.0
2011-03-31 15:00:00,73.03,73.03,72.99,73.03,20400.0,52.8299,52.8299,52.801,52.8299,20400.0
2011-03-31 15:05:00,73.02,73.05,73.01,73.05,12500.0,52.8227,52.8444,52.8154,52.8444,12500.0
2011-03-31 15:10:00,73.05,73.08,73.04,73.08,21600.0,52.8444,52.8661,52.8372,52.8661,21600.0
2011-03-31 15:15:00,73.09,73.11,73.08,73.11,19300.0,52.8733,52.8878,52.8661,52.8878,19300.0
2011-03-31 15:20:00,73.1,73.13,73.1,73.12,26000.0,52.8806,52.9023,52.8806,52.895,26000.0
2011-03-31 15:25:00,73.13,73.15,73.12,73.14,24700.0,52.9023,52.9167,52.895,52.9095,24700.0
2011-03-31 15:30:00,73.14,73.19,73.13,73.19,57100.0,52.9095,52.9457,52.9023,52.9457,57100.0
2011-03-31 15:35:00,73.18,73.25,73.16,73.25,53100.0,52.9384,52.9891,52.924,52.9891,53100.0
2011-03-31 15:40:00,73.25,73.32,73.24,73.31,65300.0,52.9891,53.0397,52.9818,53.0325,65300.0
2011-03-31 15:45:00,73.31,73.32,73.17,73.23,66800.0,53.0325,53.0397,52.9312,52.9746,66800.0
2011-03-31 15:50:00,73.23,73.33,73.18,73.33,138900.0,52.9746,53.0469,52.9384,53.0469,138900.0
2011-03-31 15:55:00,73.32,73.46,73.28,73.32,364100.0,53.0397,53.141,53.0108,53.0397,364100.0
2011-04-01 09:30:00,73.15,73.35,73.14,73.35,80600.0,52.9167,53.0614,52.9095,53.0614,80600.0
2011-04-01 09:35:00,73.35,73.73,73.34,73.7,39500.0,53.0614,53.3363,53.0542,53.3146,39500.0
2011-04-01 09:40:00,73.7,73.72,73.6,73.63,46800.0,53.3146,53.3291,53.2423,53.264,46800.0
2011-04-01 09:45:00,73.64,73.66,73.41,73.44,63800.0,53.2712,53.2857,53.1048,53.1265,63800.0
2011-04-01 09:50:00,73.44,73.49,73.38,73.46,41700.0,53.1265,53.1627,53.0831,53.141,41700.0
2011-04-01 09:55:00,73.47,73.54,73.42,73.48,26500.0,53.1482,53.1989,53.112,53.1554,26500.0
2011-04-01 10:00:00,73.43,73.7,73.43,73.68,35000.0,53.1193,53.3146,53.1193,53.3001,35000.0
2011-04-01 10:05:00,73.69,73.8,73.67,73.77,44100.0,53.3074,53.3869,53.2929,53.3652,44100.0
2011-04-01 10:10:00,73.77,73.82,73.75,73.75,26700.0,53.3652,53.4014,53.3508,53.3508,26700.0
2011-04-01 10:15:00,73.76,73.88,73.75,73.88,22000.0,53.358,53.4448,53.3508,53.4448,22000.0
2011-04-01 10:20:00,73.88,73.92,73.81,73.85,31900.0,53.4448,53.4737,53.3942,53.4231,31900.0
2011-04-01 10:25:00,73.85,73.97,73.84,73.97,21300.0,53.4231,53.5099,53.4159,53.5099,21300.0
2011-04-01 10:30:00,73.95,74.09,73.95,74.09,47500.0,53.4954,53.5967,53.4954,53.5967,47500.0
2011-04-01 10:35:00,74.09,74.13,74.05,74.09,34300.0,53.5967,53.6257,53.5678,53.5967,34300.0
2011-04-01 10:40:00,74.09,74.11,74.05,74.11,24700.0,53.5967,53.6112,53.5678,53.6112,24700.0
2011-04-01 10:45:00,74.12,74.13,73.98,74.0,23700.0,53.6184,53.6257,53.5171,53.5316,23700.0
2011-04-01 10:50:00,74.0,74.05,73.98,74.0,22400.0,53.5316,53.5678,53.5171,53.5316,22400.0
2011-04-01 10:55:00,74.0,74.03,74.0,74.01,15900.0,53.5316,53.5533,53.5316,53.5389,15900.0
2011-04-01 11:00:00,74.01,74.02,73.94,73.97,21200.0,53.5389,53.5461,53.4882,53.5099,21200.0
2011-04-01 11:05:00,73.98,74.01,73.9,74.01,20700.0,53.5171,53.5389,53.4593,53.5389,20700.0
2011-04-01 11:10:00,74.02,74.05,73.99,74.02,17400.0,53.5461,53.5678,53.5244,53.5461,17400.0
2011-04-01 11:15:00,74.02,74.02,73.9,73.95,19500.0,53.5461,53.5461,53.4593,53.4954,19500.0
2011-04-01 11:20:00,73.96,73.99,73.9,73.98,17800.0,53.5027,53.5244,53.4593,53.5171,17800.0
2011-04-01 11:25:00,73.98,73.99,73.93,73.99,14200.0,53.5171,53.5244,53.481,53.5244,14200.0
2011-04-01 11:30:00,74.0,74.13,73.98,74.12,22900.0,53.5316,53.6257,53.5171,53.6184,22900.0
2011-04-01 11:35:00,74.12,74.14,74.08,74.12,29100.0,53.6184,53.6329,53.5895,53.6184,29100.0
2011-04-01 11:40:00,74.13,74.14,74.09,74.13,19600.0,53.6257,53.6329,53.5967,53.6257,19600.0
2011-04-01 11:45:00,74.13,74.2,74.11,74.19,20700.0,53.6257,53.6763,53.6112,53.6691,20700.0
2011-04-01 11:50:00,74.2,74.26,74.2,74.24,32100.0,53.6763,53.7197,53.6763,53.7052,32100.0
2011-04-01 11:55:00,74.24,74.26,74.16,74.19,21400.0,53.7052,53.7197,53.6474,53.6691,21400.0
2011-04-01 12:00:00,74.19,74.2,74.12,74.13,15700.0,53.6691,53.6763,53.6184,53.6257,15700.0
2011-04-01 12:05:00,74.12,74.17,74.1,74.17,12700.0,53.6184,53.6546,53.604,53.6546,12700.0
2011-04-01 12:10:00,74.16,74.16,74.09,74.14,15100.0,53.6474,53.6474,53.5967,53.6329,15100.0
2011-04-01 12:15:00,74.13,74.15,74.09,74.09,12900.0,53.6257,53.6401,53.5967,53.5967,12900.0
2011-04-01 12:20:00,74.1,74.15,74.1,74.14,8900.0,53.604,53.6401,53.604,53.6329,8900.0
2011-04-01 12:25:00,74.14,74.15,74.08,74.09,17400.0,53.6329,53.6401,53.5895,53.5967,17400.0
2011-04-01 12:30:00,74.08,74.08,74.04,74.04,20100.0,53.5895,53.5895,53.5606,53.5606,20100.0
2011-04-01 12:35:00,74.03,74.05,74.03,74.04,7500.0,53.5533,53.5678,53.5533,53.5606,7500.0
2011-04-01 12:40:00,74.05,74.09,74.03,74.08,8400.0,53.5678,53.5967,53.5533,53.5895,8400.0
2011-04-01 12:45:00,74.09,74.09,74.01,74.01,22200.0,53.5967,53.5967,53.5389,53.5389,22200.0
2011-04-01 12:50:00,74.01,74.08,74.01,74.08,12700.0,53.5389,53.5895,53.5389,53.5895,12700.0
2011-04-01 12:55:00,74.08,74.1,74.07,74.1,18600.0,53.5895,53.604,53.5823,53.604,18600.0
2011-04-01 13:00:00,74.1,74.11,74.01,74.06,14800.0,53.604,53.6112,53.5389,53.575,14800.0
2011-04-01 13:05:00,74.06,74.06,74.03,74.04,14100.0,53.575,53.575,53.5533,53.5606,14100.0
2011-04-01 13:10:00,74.04,74.05,74.02,74.04,8700.0,53.5606,53.5678,53.5461,53.5606,8700.0
2011-04-01 13:15:00,74.04,74.04,74.0,74.02,12300.0,53.5606,53.5606,53.5316,53.5461,12300.0
2011-04-01 13:20:00,74.02,74.05,74.01,74.05,7300.0,53.5461,53.5678,53.5389,53.5678,7300.0
2011-04-01 13:25:00,74.04,74.06,74.01,74.05,10900.0,53.5606,53.575,53.5389,53.5678,10900.0
2011-04-01 13:30:00,74.05,74.07,74.05,74.06,12000.0,53.5678,53.5823,53.5678,53.575,12000.0
2011-04-01 13:35:00,74.06,74.08,74.05,74.08,7400.0,53.575,53.5895,53.5678,53.5895,7400.0
2011-04-01 13:40:00,74.06,74.1,74.06,74.09,10300.0,53.575,53.604,53.575,53.5967,10300.0
2011-04-01 13:45:00,74.09,74.14,74.08,74.09,24600.0,53.5967,53.6329,53.5895,53.5967,24600.0
2011-04-01 13:50:00,74.09,74.1,74.08,74.08,8800.0,53.5967,53.604,53.5895,53.5895,8800.0
2011-04-01 13:55:00,74.07,74.14,74.07,74.14,10500.0,53.5823,53.6329,53.5823,53.6329,10500.0
2011-04-01 14:00:00,74.13,74.17,74.13,74.17,33600.0,53.6257,53.6546,53.6257,53.6546,33600.0
2011-04-01 14:05:00,74.16,74.16,74.1,74.16,50200.0,53.6474,53.6474,53.604,53.6474,50200.0
2011-04-01 14:10:00,74.15,74.19,74.13,74.18,22900.0,53.6401,53.6691,53.6257,53.6618,22900.0
2011-04-01 14:15:00,74.19,74.22,74.15,74.15,10600.0,53.6691,53.6908,53.6401,53.6401,10600.0
2011-04-01 14:20:00,74.16,74.21,74.16,74.19,24800.0,53.6474,53.6835,53.6474,53.6691,24800.0
2011-04-01 14:25:00,74.19,74.26,74.17,74.26,25800.0,53.6691,53.7197,53.6546,53.7197,25800.0
2011-04-01 14:30:00,74.27,74.27,74.23,74.26,43800.0,53.7269,53.7269,53.698,53.7197,43800.0
2011-04-01 14:35:00,74.26,74.27,74.24,74.24,17600.0,53.7197,53.7269,53.7052,53.7052,17600.0
2011-04-01 14:40:00,74.24,74.24,74.16,74.2,35200.0,53.7052,53.7052,53.6474,53.6763,35200.0
2011-04-01 14:45:00,74.2,74.21,74.1,74.11,54900.0,53.6763,53.6835,53.604,53.6112,54900.0
2011-04-01 14:50:00,74.11,74.17,74.11,74.16,24100.0,53.6112,53.6546,53.6112,53.6474,24100.0
2011-04-01 14:55:00,74.16,74.25,74.14,74.25,30400.0,53.6474,53.7125,53.6329,53.7125,30400.0
2011-04-01 15:00:00,74.24,74.25,74.12,74.21,37600.0,53.7052,53.7125,53.6184,53.6835,37600.0
2011-04-01 15:05:00,74.21,74.21,74.09,74.11,30700.0,53.6835,53.6835,53.5967,53.6112,30700.0
2011-04-01 15:10:00,74.11,74.15,74.07,74.08,37400.0,53.6112,53.6401,53.5823,53.5895,37400.0
2011-04-01 15:15:00,74.08,74.13,74.06,74.09,37700.0,53.5895,53.6257,53.575,53.5967,37700.0
2011-04-01 15:20:00,74.08,74.15,74.08,74.15,26000.0,53.5895,53.6401,53.5895,53.6401,26000.0
2011-04-01 15:25:00,74.14,74.18,74.13,74.17,30700.0,53.6329,53.6618,53.6257,53.6546,30700.0
2011-04-01 15:30:00,74.18,74.21,74.14,74.18,30000.0,53.6618,53.6835,53.6329,53.6618,30000.0
2011-04-01 15:35:00,74.18,74.21,74.1,74.18,38100.0,53.6618,53.6835,53.604,53.6618,38100.0
2011-04-01 15:40:00,74.19,74.3,74.17,74.3,59700.0,53.6691,53.7486,53.6546,53.7486,59700.0
2011-04-01 15:45:00,74.3,74.33,74.25,74.25,83700.0,53.7486,53.7703,53.7125,53.7125,83700.0
2011-04-01 15:50:00,74.25,74.25,74.18,74.21,63300.0,53.7125,53.7125,53.6618,53.6835,63300.0
2011-04-01 15:55:00,74.2,74.31,74.17,74.28,115300.0,53.6763,53.7559,53.6546,53.7342,115300.0
2011-04-04 09:30:00,74.62,74.69,74.38,74.58,64400.0,53.9801,54.0308,53.8065,53.9512,64400.0
2011-04-04 09:35:00,74.58,74.88,74.57,74.67,35100.0,53.9512,54.1682,53.944,54.0163,35100.0
2011-04-04 09:40:00,74.7,74.7,74.41,74.5,34200.0,54.038,54.038,53.8282,53.8933,34200.0
2011-04-04 09:45:00,74.52,74.64,74.5,74.61,36100.0,53.9078,53.9946,53.8933,53.9729,36100.0
2011-04-04 09:50:00,74.61,74.62,74.44,74.58,23100.0,53.9729,53.9801,53.8499,53.9512,23100.0
2011-04-04 09:55:00,74.59,74.74,74.56,74.73,75000.0,53.9584,54.0669,53.9367,54.0597,75000.0
2011-04-04 10:00:00,74.72,74.78,74.65,74.74,34500.0,54.0525,54.0959,54.0018,54.0669,34500.0
2011-04-04 10:05:00,74.73,74.75,74.57,74.57,24300.0,54.0597,54.0742,53.944,53.944,24300.0
2011-04-04 10:10:00,74.56,74.56,74.47,74.47,14900.0,53.9367,53.9367,53.8716,53.8716,14900.0
2011-04-04 10:15:00,74.46,74.46,74.32,74.32,15800.0,53.8644,53.8644,53.7631,53.7631,15800.0
2011-04-04 10:20:00,74.33,74.42,74.29,74.41,26200.0,53.7703,53.8354,53.7414,53.8282,26200.0
2011-04-04 10:25:00,74.41,74.42,74.28,74.3,15600.0,53.8282,53.8354,53.7342,53.7486,15600.0
2011-04-04 10:30:00,74.3,74.37,74.3,74.35,13300.0,53.7486,53.7993,53.7486,53.7848,13300.0
2011-04-04 10:35:00,74.34,74.44,74.34,74.41,25300.0,53.7776,53.8499,53.7776,53.8282,25300.0
2011-04-04 10:40:00,74.42,74.44,74.4,74.43,13700.0,53.8354,53.8499,53.821,53.8427,13700.0
2011-04-04 10:45:00,74.44,74.49,74.42,74.47,16800.0,53.8499,53.8861,53.8354,53.8716,16800.0
2011-04-04 10:50:00,74.48,74.55,74.48,74.55,12400.0,53.8788,53.9295,53.8788,53.9295,12400.0
2011-04-04 10:55:00,74.54,74.54,74.36,74.38,10300.0,53.9223,53.9223,53.792,53.8065,10300.0
2011-04-04 11:00:00,74.38,74.49,74.38,74.47,17900.0,53.8065,53.8861,53.8065,53.8716,17900.0
2011-04-04 11:05:00,74.46,74.46,74.4,74.4,8000.0,53.8644,53.8644,53.821,53.821,8000.0
2011-04-04 11:10:00,74.4,74.41,74.3,74.33,23700.0,53.821,53.8282,53.7486,53.7703,23700.0
2011-04-04 11:15:00,74.32,74.33,74.26,74.27,20800.0,53.7631,53.7703,53.7197,53.7269,20800.0
2011-04-04 11:20:00,74.26,74.27,74.24,74.25,12700.0,53.7197,53.7269,53.7052,53.7125,12700.0
2011-04-04 11:25:00,74.25,74.25,74.21,74.23,23300.0,53.7125,53.7125,53.6835,53.698,23300.0
2011-04-04 11:30:00,74.24,74.27,74.23,74.27,23000.0,53.7052,53.7269,53.698,53.7269,23000.0
2011-04-04 11:35:00,74.28,74.3,74.26,74.26,5300.0,53.7342,53.7486,53.7197,53.7197,5300.0
2011-04-04 11:40:00,74.25,74.25,74.23,74.23,4100.0,53.7125,53.7125,53.698,53.698,4100.0
2011-04-04 11:45:00,74.23,74.27,74.22,74.25,6800.0,53.698,53.7269,53.6908,53.7125,6800.0
2011-04-04 11:50:00,74.26,74.29,74.26,74.29,4600.0,53.7197,53.7414,53.7197,53.7414,4600.0
2011-04-04 11:55:00,74.29,74.29,74.22,74.23,10000.0,53.7414,53.7414,53.6908,53.698,10000.0
2011-04-04 12:00:00,74.22,74.25,74.22,74.25,6500.0,53.6908,53.7125,53.6908,53.7125,6500.0
2011-04-04 12:05:00,74.26,74.3,74.25,74.29,10400.0,53.7197,53.7486,53.7125,53.7414,10400.0
2011-04-04 12:10:00,74.3,74.38,74.29,74.36,17200.0,53.7486,53.8065,53.7414,53.792,17200.0
2011-04-04 12:15:00,74.36,74.37,74.29,74.29,5500.0,53.792,53.7993,53.7414,53.7414,5500.0
2011-04-04 12:20:00,74.29,74.3,74.24,74.26,4900.0,53.7414,53.7486,53.7052,53.7197,4900.0
2011-04-04 12:25:00,74.26,74.29,74.26,74.28,3700.0,53.7197,53.7414,53.7197,53.7342,3700.0
2011-04-04 12:30:00,74.28,74.28,74.22,74.22,6100.0,53.7342,53.7342,53.6908,53.6908,6100.0
2011-04-04 12:35:00,74.23,74.23,74.18,74.19,9700.0,53.698,53.698,53.6618,53.6691,9700.0
2011-04-04 12:40:00,74.2,74.2,74.17,74.17,2500.0,53.6763,53.6763,53.6546,53.6546,2500.0
2011-04-04 12:45:00,74.18,74.21,74.14,74.15,12500.0,53.6618,53.6835,53.6329,53.6401,12500.0
2011-04-04 12:50:00,74.14,74.15,74.13,74.15,6500.0,53.6329,53.6401,53.6257,53.6401,6500.0
2011-04-04 12:55:00,74.15,74.2,74.12,74.12,7900.0,53.6401,53.6763,53.6184,53.6184,7900.0
2011-04-04 13:00:00,74.12,74.23,74.12,74.23,5700.0,53.6184,53.698,53.6184,53.698,5700.0
2011-04-04 13:05:00,74.23,74.25,74.22,74.24,4700.0,53.698,53.7125,53.6908,53.7052,4700.0
2011-04-04 13:10:00,74.25,74.25,74.17,74.18,5800.0,53.7125,53.7125,53.6546,53.6618,5800.0
2011-04-04 13:15:00,74.18,74.23,74.18,74.22,3600.0,53.6618,53.698,53.6618,53.6908,3600.0
2011-04-04 13:20:00,74.22,74.23,74.21,74.21,2700.0,53.6908,53.698,53.6835,53.6835,2700.0
2011-04-04 13:25:00,74.22,74.27,74.22,74.25,4500.0,53.6908,53.7269,53.6908,53.7125,4500.0
2011-04-04 13:30:00,74.22,74.22,74.13,74.15,9300.0,53.6908,53.6908,53.6257,53.6401,9300.0
2011-04-04 13:35:00,74.14,74.19,74.12,74.17,6400.0,53.6329,53.6691,53.6184,53.6546,6400.0
2011-04-04 13:40:00,74.15,74.18,74.1,74.16,11500.0,53.6401,53.6618,53.604,53.6474,11500.0
2011-04-04 13:45:00,74.15,74.16,74.06,74.09,9200.0,53.6401,53.6474,53.575,53.5967,9200.0
2011-04-04 13:50:00,74.08,74.09,73.95,73.98,13800.0,53.5895,53.5967,53.4954,53.5171,13800.0
2011-04-04 13:55:00,73.97,74.01,73.96,74.01,3400.0,53.5099,53.5389,53.5027,53.5389,3400.0
2011-04-04 14:00:00,74.01,74.03,73.95,73.99,8700.0,53.5389,53.5533,53.4954,53.5244,8700.0
2011-04-04 14:05:00,73.99,74.12,73.99,74.08,11900.0,53.5244,53.6184,53.5244,53.5895,11900.0
2011-04-04 14:10:00,74.1,74.1,74.07,74.07,5600.0,53.604,53.604,53.5823,53.5823,5600.0
2011-04-04 14:15:00,74.07,74.07,74.03,74.03,3200.0,53.5823,53.5823,53.5533,53.5533,3200.0
2011-04-04 14:20:00,74.03,74.1,74.02,74.07,9700.0,53.5533,53.604,53.5461,53.5823,9700.0
2011-04-04 14:25:00,74.06,74.14,74.06,74.09,5800.0,53.575,53.6329,53.575,53.5967,5800.0
2011-04-04 14:30:00,74.09,74.1,74.07,74.08,7700.0,53.5967,53.604,53.5823,53.5895,7700.0
2011-04-04 14:35:00,74.08,74.1,74.07,74.1,10400.0,53.5895,53.604,53.5823,53.604,10400.0
2011-04-04 14:40:00,74.11,74.13,74.1,74.1,4000.0,53.6112,53.6257,53.604,53.604,4000.0
2011-04-04 14:45:00,74.11,74.11,74.08,74.09,9400.0,53.6112,53.6112,53.5895,53.5967,9400.0
2011-04-04 14:50:00,74.08,74.1,74.05,74.09,11400.0,53.5895,53.604,53.5678,53.5967,11400.0
2011-04-04 14:55:00,74.08,74.12,74.08,74.1,6700.0,53.5895,53.6184,53.5895,53.604,6700.0
2011-04-04 15:00:00,74.1,74.1,74.02,74.03,11700.0,53.604,53.604,53.5461,53.5533,11700.0
2011-04-04 15:05:00,74.03,74.04,73.99,73.99,12900.0,53.5533,53.5606,53.5244,53.5244,12900.0
2011-04-04 15:10:00,74.0,74.07,74.0,74.07,11000.0,53.5316,53.5823,53.5316,53.5823,11000.0
2011-04-04 15:15:00,74.06,74.09,74.02,74.02,16300.0,53.575,53.5967,53.5461,53.5461,16300.0
2011-04-04 15:20:00,74.03,74.04,73.94,73.95,13200.0,53.5533,53.5606,53.4882,53.4954,13200.0
2011-04-04 15:25:00,73.94,74.07,73.94,74.06,15400.0,53.4882,53.5823,53.4882,53.575,15400.0
2011-04-04 15:30:00,74.06,74.07,74.03,74.06,13300.0,53.575,53.5823,53.5533,53.575,13300.0
2011-04-04 15:35:00,74.06,74.08,74.05,74.06,11800.0,53.575,53.5895,53.5678,53.575,11800.0
2011-04-04 15:40:00,74.07,74.12,74.07,74.1,20500.0,53.5823,53.6184,53.5823,53.604,20500.0
2011-04-04 15:45:00,74.11,74.14,74.06,74.12,19000.0,53.6112,53.6329,53.575,53.6184,19000.0
2011-04-04 15:50:00,74.11,74.14,74.08,74.09,28100.0,53.6112,53.6329,53.5895,53.5967,28100.0
2011-04-04 15:55:00,74.1,74.18,74.06,74.17,50400.0,53.604,53.6618,53.575,53.6546,50400.0
2011-04-05 09:30:00,74.37,74.79,74.35,74.79,66300.0,53.7993,54.1031,53.7848,54.1031,66300.0
2011-04-05 09:35:00,74.81,75.5,74.8,75.46,109100.0,54.1176,54.6167,54.1103,54.5878,109100.0
2011-04-05 09:40:00,75.46,75.8,75.32,75.38,139300.0,54.5878,54.8337,54.4865,54.5299,139300.0
2011-04-05 09:45:00,75.36,75.39,75.09,75.2,96700.0,54.5154,54.5371,54.3201,54.3997,96700.0
2011-04-05 09:50:00,75.2,75.26,75.1,75.24,38300.0,54.3997,54.4431,54.3274,54.4286,38300.0
2011-04-05 09:55:00,75.24,75.36,75.15,75.2,33200.0,54.4286,54.5154,54.3635,54.3997,33200.0
2011-04-05 10:00:00,75.22,75.24,75.04,75.18,104300.0,54.4142,54.4286,54.284,54.3852,104300.0
2011-04-05 10:05:00,75.17,75.21,75.06,75.18,52500.0,54.378,54.4069,54.2984,54.3852,52500.0
2011-04-05 10:10:00,75.17,75.4,75.17,75.27,69700.0,54.378,54.5444,54.378,54.4503,69700.0
2011-04-05 10:15:00,75.25,75.47,75.25,75.47,54700.0,54.4359,54.595,54.4359,54.595,54700.0
2011-04-05 10:20:00,75.47,75.65,75.46,75.58,71500.0,54.595,54.7252,54.5878,54.6746,71500.0
2011-04-05 10:25:00,75.58,75.65,75.54,75.63,47900.0,54.6746,54.7252,54.6457,54.7108,47900.0
2011-04-05 10:30:00,75.64,75.75,75.62,75.7,32600.0,54.718,54.7976,54.7035,54.7614,32600.0
2011-04-05 10:35:00,75.7,75.82,75.67,75.75,60400.0,54.7614,54.8482,54.7397,54.7976,60400.0
2011-04-05 10:40:00,75.74,75.74,75.54,75.56,26900.0,54.7903,54.7903,54.6457,54.6601,26900.0
2011-04-05 10:45:00,75.56,75.58,75.34,75.39,33600.0,54.6601,54.6746,54.501,54.5371,33600.0
2011-04-05 10:50:00,75.39,75.41,75.25,75.26,37700.0,54.5371,54.5516,54.4359,54.4431,37700.0
2011-04-05 10:55:00,75.25,75.25,75.08,75.16,38000.0,54.4359,54.4359,54.3129,54.3708,38000.0
2011-04-05 11:00:00,75.17,75.28,75.17,75.26,24300.0,54.378,54.4576,54.378,54.4431,24300.0
2011-04-05 11:05:00,75.26,75.38,75.18,75.24,77700.0,54.4431,54.5299,54.3852,54.4286,77700.0
2011-04-05 11:10:00,75.24,75.25,75.15,75.15,23500.0,54.4286,54.4359,54.3635,54.3635,23500.0
2011-04-05 11:15:00,75.17,75.2,75.11,75.15,28700.0,54.378,54.3997,54.3346,54.3635,28700.0
2011-04-05 11:20:00,75.15,75.16,75.04,75.05,25900.0,54.3635,54.3708,54.284,54.2912,25900.0
2011-04-05 11:25:00,75.05,75.09,75.0,75.0,39300.0,54.2912,54.3201,54.255,54.255,39300.0
2011-04-05 11:30:00,75.01,75.05,75.0,75.0,22500.0,54.2623,54.2912,54.255,54.255,22500.0
2011-04-05 11:35:00,75.01,75.19,75.01,75.18,65800.0,54.2623,54.3925,54.2623,54.3852,65800.0
2011-04-05 11:40:00,75.18,75.2,75.09,75.17,23200.0,54.3852,54.3997,54.3201,54.378,23200.0
2011-04-05 11:45:00,75.17,75.18,75.12,75.15,16000.0,54.378,54.3852,54.3418,54.3635,16000.0
2011-04-05 11:50:00,75.13,75.21,75.13,75.19,28400.0,54.3491,54.4069,54.3491,54.3925,28400.0
2011-04-05 11:55:00,75.2,75.3,75.18,75.2,51400.0,54.3997,54.472,54.3852,54.3997,51400.0
2011-04-05 12:00:00,75.2,75.27,75.15,75.18,21300.0,54.3997,54.4503,54.3635,54.3852,21300.0
2011-04-05 12:05:00,75.19,75.19,75.07,75.08,13700.0,54.3925,54.3925,54.3057,54.3129,13700.0
2011-04-05 12:10:00,75.09,75.2,75.08,75.14,35000.0,54.3201,54.3997,54.3129,54.3563,35000.0
2011-04-05 12:15:00,75.15,75.15,75.12,75.15,33900.0,54.3635,54.3635,54.3418,54.3635,33900.0
2011-04-05 12:20:00,75.15,75.15,75.12,75.13,11400.0,54.3635,54.3635,54.3418,54.3491,11400.0
2011-04-05 12:25:00,75.12,75.15,75.02,75.06,16800.0,54.3418,54.3635,54.2695,54.2984,16800.0
2011-04-05 12:30:00,75.06,75.07,75.0,75.02,54000.0,54.2984,54.3057,54.255,54.2695,54000.0
2011-04-05 12:35:00,75.01,75.02,74.97,74.97,27400.0,54.2623,54.2695,54.2333,54.2333,27400.0
2011-04-05 12:40:00,74.97,74.97,74.85,74.86,27900.0,54.2333,54.2333,54.1465,54.1537,27900.0
2011-04-05 12:45:00,74.85,75.1,74.84,75.08,54300.0,54.1465,54.3274,54.1393,54.3129,54300.0
2011-04-05 12:50:00,75.08,75.23,75.08,75.18,31600.0,54.3129,54.4214,54.3129,54.3852,31600.0
2011-04-05 12:55:00,75.19,75.23,75.12,75.14,21900.0,54.3925,54.4214,54.3418,54.3563,21900.0
2011-04-05 13:00:00,75.15,75.16,75.06,75.1,10100.0,54.3635,54.3708,54.2984,54.3274,10100.0
2011-04-05 13:05:00,75.09,75.11,74.98,75.01,37600.0,54.3201,54.3346,54.2405,54.2623,37600.0
2011-04-05 13:10:00,75.0,75.02,74.93,75.01,69900.0,54.255,54.2695,54.2044,54.2623,69900.0
2011-04-05 13:15:00,74.99,75.01,74.92,74.98,11400.0,54.2478,54.2623,54.1971,54.2405,11400.0
2011-04-05 13:20:00,74.98,75.0,74.92,74.98,21900.0,54.2405,54.255,54.1971,54.2405,21900.0
2011-04-05 13:25:00,74.96,75.0,74.89,74.89,15100.0,54.2261,54.255,54.1754,54.1754,15100.0
2011-04-05 13:30:00,74.89,74.89,74.8,74.85,16300.0,54.1754,54.1754,54.1103,54.1465,16300.0
2011-04-05 13:35:00,74.85,74.86,74.76,74.85,16500.0,54.1465,54.1537,54.0814,54.1465,16500.0
2011-04-05 13:40:00,74.85,74.87,74.82,74.84,8900.0,54.1465,54.161,54.1248,54.1393,8900.0
2011-04-05 13:45:00,74.84,74.85,74.72,74.78,75900.0,54.1393,54.1465,54.0525,54.0959,75900.0
2011-04-05 13:50:00,74.78,74.95,74.78,74.89,18400.0,54.0959,54.2188,54.0959,54.1754,18400.0
2011-04-05 13:55:00,74.89,74.94,74.88,74.94,11400.0,54.1754,54.2116,54.1682,54.2116,11400.0
2011-04-05 14:00:00,74.94,75.04,74.79,74.79,29000.0,54.2116,54.284,54.1031,54.1031,29000.0
2011-04-05 14:05:00,74.79,74.87,74.75,74.85,28900.0,54.1031,54.161,54.0742,54.1465,28900.0
2011-04-05 14:10:00,74.86,74.87,74.77,74.77,18900.0,54.1537,54.161,54.0886,54.0886,18900.0
2011-04-05 14:15:00,74.79,74.85,74.77,74.78,19100.0,54.1031,54.1465,54.0886,54.0959,19100.0
2011-04-05 14:20:00,74.78,74.81,74.78,74.79,17800.0,54.0959,54.1176,54.0959,54.1031,17800.0
2011-04-05 14:25:00,74.79,74.8,74.78,74.8,7700.0,54.1031,54.1103,54.0959,54.1103,7700.0
2011-04-05 14:30:00,74.8,74.81,74.79,74.8,21500.0,54.1103,54.1176,54.1031,54.1103,21500.0
2011-04-05 14:35:00,74.8,74.81,74.73,74.76,28300.0,54.1103,54.1176,54.0597,54.0814,28300.0
2011-04-05 14:40:00,74.76,74.82,74.72,74.82,14900.0,54.0814,54.1248,54.0525,54.1248,14900.0
2011-04-05 14:45:00,74.81,74.84,74.78,74.83,16700.0,54.1176,54.1393,54.0959,54.132,16700.0
2011-04-05 14:50:00,74.83,74.84,74.8,74.81,18500.0,54.132,54.1393,54.1103,54.1176,18500.0
2011-04-05 14:55:00,74.8,74.88,74.79,74.83,31900.0,54.1103,54.1682,54.1031,54.132,31900.0
2011-04-05 15:00:00,74.84,74.89,74.82,74.85,38400.0,54.1393,54.1754,54.1248,54.1465,38400.0
2011-04-05 15:05:00,74.85,74.85,74.8,74.8,93500.0,54.1465,54.1465,54.1103,54.1103,93500.0
2011-04-05 15:10:00,74.81,74.81,74.7,74.71,35900.0,54.1176,54.1176,54.038,54.0452,35900.0
2011-04-05 15:15:00,74.72,74.73,74.65,74.69,29200.0,54.0525,54.0597,54.0018,54.0308,29200.0
2011-04-05 15:20:00,74.69,74.74,74.67,74.74,39200.0,54.0308,54.0669,54.0163,54.0669,39200.0
2011-04-05 15:25:00,74.74,74.81,74.73,74.8,23100.0,54.0669,54.1176,54.0597,54.1103,23100.0
2011-04-05 15:30:00,74.8,74.85,74.78,74.79,54900.0,54.1103,54.1465,54.0959,54.1031,54900.0
2011-04-05 15:35:00,74.78,74.89,74.78,74.88,25800.0,54.0959,54.1754,54.0959,54.1682,25800.0
2011-04-05 15:40:00,74.88,74.91,74.82,74.9,50400.0,54.1682,54.1899,54.1248,54.1827,50400.0
2011-04-05 15:45:00,74.91,74.92,74.88,74.9,55600.0,54.1899,54.1971,54.1682,54.1827,55600.0
2011-04-05 15:50:00,74.9,74.95,74.85,74.93,98900.0,54.1827,54.2188,54.1465,54.2044,98900.0
2011-04-05 15:55:00,74.94,75.0,74.92,74.93,114000.0,54.2116,54.255,54.1971,54.2044,114000.0
2011-04-06 09:30:00,75.31,75.41,75.24,75.39,65700.0,54.4793,54.5516,54.4286,54.5371,65700.0
2011-04-06 09:35:00,75.39,75.78,75.38,75.78,58400.0,54.5371,54.8193,54.5299,54.8193,58400.0
2011-04-06 09:40:00,75.78,75.9,75.67,75.87,103900.0,54.8193,54.9061,54.7397,54.8844,103900.0
2011-04-06 09:45:00,75.88,75.94,75.66,75.66,31100.0,54.8916,54.935,54.7325,54.7325,31100.0
2011-04-06 09:50:00,75.69,75.69,75.49,75.49,75300.0,54.7542,54.7542,54.6095,54.6095,75300.0
2011-04-06 09:55:00,75.48,75.5,75.37,75.37,24300.0,54.6022,54.6167,54.5227,54.5227,24300.0
2011-04-06 10:00:00,75.38,75.39,75.21,75.35,51200.0,54.5299,54.5371,54.4069,54.5082,51200.0
2011-04-06 10:05:00,75.36,75.41,75.31,75.32,20200.0,54.5154,54.5516,54.4793,54.4865,20200.0
2011-04-06 10:10:00,75.3,75.33,75.15,75.15,62900.0,54.472,54.4937,54.3635,54.3635,62900.0
2011-04-06 10:15:00,75.16,75.18,74.92,75.05,30700.0,54.3708,54.3852,54.1971,54.2912,30700.0
2011-04-06 10:20:00,75.06,75.07,74.95,75.0,44000.0,54.2984,54.3057,54.2188,54.255,44000.0
2011-04-06 10:25:00,74.99,75.1,74.96,75.04,22800.0,54.2478,54.3274,54.2261,54.284,22800.0
2011-04-06 10:30:00,75.05,75.12,74.99,75.12,34100.0,54.2912,54.3418,54.2478,54.3418,34100.0
2011-04-06 10:35:00,75.12,75.15,75.01,75.03,16800.0,54.3418,54.3635,54.2623,54.2767,16800.0
2011-04-06 10:40:00,75.04,75.17,75.02,75.17,12700.0,54.284,54.378,54.2695,54.378,12700.0
2011-04-06 10:45:00,75.18,75.18,75.12,75.14,14400.0,54.3852,54.3852,54.3418,54.3563,14400.0
2011-04-06 10:50:00,75.15,75.25,75.13,75.25,24600.0,54.3635,54.4359,54.3491,54.4359,24600.0
2011-04-06 10:55:00,75.24,75.29,75.2,75.29,17100.0,54.4286,54.4648,54.3997,54.4648,17100.0
2011-04-06 11:00:00,75.3,75.3,75.22,75.26,20300.0,54.472,54.472,54.4142,54.4431,20300.0
2011-04-06 11:05:00,75.25,75.25,74.93,74.98,68400.0,54.4359,54.4359,54.2044,54.2405,68400.0
2011-04-06 11:10:00,74.97,75.01,74.88,74.94,21800.0,54.2333,54.2623,54.1682,54.2116,21800.0
2011-04-06 11:15:00,74.94,75.04,74.94,75.01,9200.0,54.2116,54.284,54.2116,54.2623,9200.0
2011-04-06 11:20:00,75.0,75.05,74.99,75.05,8600.0,54.255,54.2912,54.2478,54.2912,8600.0
2011-04-06 11:25:00,75.05,75.06,75.01,75.01,12200.0,54.2912,54.2984,54.2623,54.2623,12200.0
2011-04-06 11:30:00,75.01,75.03,74.94,74.95,10400.0,54.2623,54.2767,54.2116,54.2188,10400.0
2011-04-06 11:35:00,74.93,74.98,74.88,74.98,10300.0,54.2044,54.2405,54.1682,54.2405,10300.0
2011-04-06 11:40:00,74.97,75.02,74.96,74.97,9600.0,54.2333,54.2695,54.2261,54.2333,9600.0
2011-04-06 11:45:00,74.97,75.0,74.94,75.0,8700.0,54.2333,54.255,54.2116,54.255,8700.0
2011-04-06 11:50:00,74.99,75.06,74.93,74.94,9600.0,54.2478,54.2984,54.2044,54.2116,9600.0
2011-04-06 11:55:00,74.94,74.94,74.76,74.77,13700.0,54.2116,54.2116,54.0814,54.0886,13700.0
2011-04-06 12:00:00,74.77,74.91,74.75,74.85,14500.0,54.0886,54.1899,54.0742,54.1465,14500.0
2011-04-06 12:05:00,74.84,74.94,74.82,74.91,13200.0,54.1393,54.2116,54.1248,54.1899,13200.0
2011-04-06 12:10:00,74.91,74.97,74.91,74.93,7400.0,54.1899,54.2333,54.1899,54.2044,7400.0
2011-04-06 12:15:00,74.92,74.94,74.87,74.87,9700.0,54.1971,54.2116,54.161,54.161,9700.0
2011-04-06 12:20:00,74.87,74.94,74.81,74.94,18200.0,54.161,54.2116,54.1176,54.2116,18200.0
2011-04-06 12:25:00,74.93,74.94,74.88,74.88,6100.0,54.2044,54.2116,54.1682,54.1682,6100.0
2011-04-06 12:30:00,74.88,74.91,74.86,74.91,5700.0,54.1682,54.1899,54.1537,54.1899,5700.0
2011-04-06 12:35:00,74.9,74.95,74.9,74.93,6100.0,54.1827,54.2188,54.1827,54.2044,6100.0
2011-04-06 12:40:00,74.93,74.98,74.93,74.95,7400.0,54.2044,54.2405,54.2044,54.2188,7400.0
2011-04-06 12:45:00,74.94,74.94,74.86,74.89,23100.0,54.2116,54.2116,54.1537,54.1754,23100.0
2011-04-06 12:50:00,74.89,74.89,74.79,74.8,23500.0,54.1754,54.1754,54.1031,54.1103,23500.0
2011-04-06 12:55:00,74.8,74.8,74.75,74.78,45900.0,54.1103,54.1103,54.0742,54.0959,45900.0
2011-04-06 13:00:00,74.78,74.84,74.78,74.84,10300.0,54.0959,54.1393,54.0959,54.1393,10300.0
2011-04-06 13:05:00,74.84,74.91,74.83,74.9,23300.0,54.1393,54.1899,54.132,54.1827,23300.0
2011-04-06 13:10:00,74.9,74.99,74.9,74.95,25200.0,54.1827,54.2478,54.1827,54.2188,25200.0
2011-04-06 13:15:00,74.95,74.97,74.93,74.93,11800.0,54.2188,54.2333,54.2044,54.2044,11800.0
2011-04-06 13:20:00,74.93,74.93,74.85,74.87,13800.0,54.2044,54.2044,54.1465,54.161,13800.0
2011-04-06 13:25:00,74.87,74.9,74.87,74.89,8300.0,54.161,54.1827,54.161,54.1754,8300.0
2011-04-06 13:30:00,74.9,74.91,74.84,74.86,13300.0,54.1827,54.1899,54.1393,54.1537,13300.0
2011-04-06 13:35:00,74.87,74.94,74.86,74.87,12200.0,54.161,54.2116,54.1537,54.161,12200.0
2011-04-06 13:40:00,74.88,74.9,74.87,74.9,5800.0,54.1682,54.1827,54.161,54.1827,5800.0
2011-04-06 13:45:00,74.89,74.98,74.87,74.87,11500.0,54.1754,54.2405,54.161,54.161,11500.0
2011-04-06 13:50:00,74.86,74.94,74.85,74.91,16200.0,54.1537,54.2116,54.1465,54.1899,16200.0
2011-04-06 13:55:00,74.93,74.97,74.92,74.97,6700.0,54.2044,54.2333,54.1971,54.2333,6700.0
2011-04-06 14:00:00,74.97,74.98,74.94,74.96,8600.0,54.2333,54.2405,54.2116,54.2261,8600.0
2011-04-06 14:05:00,74.95,74.99,74.94,74.98,13600.0,54.2188,54.2478,54.2116,54.2405,13600.0
2011-04-06 14:10:00,74.98,74.99,74.94,74.98,23000.0,54.2405,54.2478,54.2116,54.2405,23000.0
2011-04-06 14:15:00,74.98,75.07,74.98,75.06,31600.0,54.2405,54.3057,54.2405,54.2984,31600.0
2011-04-06 14:20:00,75.07,75.12,75.06,75.11,16300.0,54.3057,54.3418,54.2984,54.3346,16300.0
2011-04-06 14:25:00,75.12,75.2,75.11,75.2,30100.0,54.3418,54.3997,54.3346,54.3997,30100.0
2011-04-06 14:30:00,75.19,75.28,75.19,75.28,29900.0,54.3925,54.4576,54.3925,54.4576,29900.0
2011-04-06 14:35:00,75.27,75.29,75.25,75.26,14100.0,54.4503,54.4648,54.4359,54.4431,14100.0
2011-04-06 14:40:00,75.25,75.26,75.11,75.13,17500.0,54.4359,54.4431,54.3346,54.3491,17500.0
2011-04-06 14:45:00,75.13,75.26,75.12,75.24,14700.0,54.3491,54.4431,54.3418,54.4286,14700.0
2011-04-06 14:50:00,75.23,75.26,75.21,75.25,13400.0,54.4214,54.4431,54.4069,54.4359,13400.0
2011-04-06 14:55:00,75.26,75.26,75.2,75.2,12500.0,54.4431,54.4431,54.3997,54.3997,12500.0
2011-04-06 15:00:00,75.2,75.23,75.18,75.2,15000.0,54.3997,54.4214,54.3852,54.3997,15000.0
2011-04-06 15:05:00,75.2,75.21,75.15,75.15,6700.0,54.3997,54.4069,54.3635,54.3635,6700.0
2011-04-06 15:10:00,75.16,75.21,75.13,75.18,13200.0,54.3708,54.4069,54.3491,54.3852,13200.0
2011-04-06 15:15:00,75.18,75.2,75.12,75.14,12300.0,54.3852,54.3997,54.3418,54.3563,12300.0
2011-04-06 15:20:00,75.15,75.17,75.11,75.16,20300.0,54.3635,54.378,54.3346,54.3708,20300.0
2011-04-06 15:25:00,75.16,75.18,75.11,75.12,16400.0,54.3708,54.3852,54.3346,54.3418,16400.0
2011-04-06 15:30:00,75.12,75.24,75.11,75.23,24800.0,54.3418,54.4286,54.3346,54.4214,24800.0
2011-04-06 15:35:00,75.23,75.23,75.17,75.18,13700.0,54.4214,54.4214,54.378,54.3852,13700.0
2011-04-06 15:40:00,75.19,75.23,75.11,75.16,34900.0,54.3925,54.4214,54.3346,54.3708,34900.0
2011-04-06 15:45:00,75.16,75.18,75.0,75.04,59900.0,54.3708,54.3852,54.255,54.284,59900.0
2011-04-06 15:50:00,75.04,75.05,74.99,74.99,69600.0,54.284,54.2912,54.2478,54.2478,69600.0
2011-04-06 15:55:00,75.0,75.0,74.91,75.0,42300.0,54.255,54.255,54.1899,54.255,42300.0
2011-04-07 09:30:00,76.35,77.38,76.34,77.18,478000.0,55.2316,55.9767,55.2244,55.832,478000.0
2011-04-07 09:35:00,77.21,77.67,77.08,77.63,277900.0,55.8537,56.1865,55.7597,56.1576,277900.0
2011-04-07 09:40:00,77.62,77.68,77.34,77.66,171500.0,56.1503,56.1937,55.9478,56.1793,171500.0
2011-04-07 09:45:00,77.64,77.79,77.48,77.62,202900.0,56.1648,56.2733,56.049,56.1503,202900.0
2011-04-07 09:50:00,77.62,78.17,77.62,78.1,216900.0,56.1503,56.5482,56.1503,56.4976,216900.0
2011-04-07 09:55:00,78.11,78.25,78.04,78.1,133500.0,56.5048,56.6061,56.4542,56.4976,133500.0
2011-04-07 10:00:00,78.08,78.08,77.88,77.94,109100.0,56.4831,56.4831,56.3384,56.3818,109100.0
2011-04-07 10:05:00,77.95,78.03,77.82,77.92,93700.0,56.389,56.4469,56.295,56.3673,93700.0
2011-04-07 10:10:00,77.92,78.16,77.92,78.05,62200.0,56.3673,56.541,56.3673,56.4614,62200.0
2011-04-07 10:15:00,78.05,78.26,78.05,78.17,149400.0,56.4614,56.6133,56.4614,56.5482,149400.0
2011-04-07 10:20:00,78.16,78.35,78.12,78.17,96400.0,56.541,56.6784,56.512,56.5482,96400.0
2011-04-07 10:25:00,78.17,78.32,78.11,78.3,55700.0,56.5482,56.6567,56.5048,56.6422,55700.0
2011-04-07 10:30:00,78.3,78.31,78.16,78.24,81800.0,56.6422,56.6495,56.541,56.5988,81800.0
2011-04-07 10:35:00,78.23,78.23,77.74,77.81,131700.0,56.5916,56.5916,56.2371,56.2878,131700.0
2011-04-07 10:40:00,77.81,77.84,77.6,77.64,80800.0,56.2878,56.3095,56.1359,56.1648,80800.0
2011-04-07 10:45:00,77.63,77.65,77.44,77.65,127200.0,56.1576,56.172,56.0201,56.172,127200.0
2011-04-07 10:50:00,77.65,77.65,77.53,77.55,59200.0,56.172,56.172,56.0852,56.0997,59200.0
2011-04-07 10:55:00,77.55,77.57,77.4,77.47,56700.0,56.0997,56.1142,55.9912,56.0418,56700.0
2011-04-07 11:00:00,77.48,77.79,77.48,77.79,45300.0,56.049,56.2733,56.049,56.2733,45300.0
2011-04-07 11:05:00,77.8,78.13,77.8,78.11,66800.0,56.2805,56.5193,56.2805,56.5048,66800.0
2011-04-07 11:10:00,78.1,78.24,78.09,78.11,65800.0,56.4976,56.5988,56.4903,56.5048,65800.0
2011-04-07 11:15:00,78.1,78.11,77.88,77.93,45500.0,56.4976,56.5048,56.3384,56.3746,45500.0
2011-04-07 11:20:00,77.94,77.96,77.82,77.91,55100.0,56.3818,56.3963,56.295,56.3601,55100.0
2011-04-07 11:25:00,77.91,77.91,77.72,77.78,71900.0,56.3601,56.3601,56.2227,56.2661,71900.0
2011-04-07 11:30:00,77.79,77.85,77.68,77.79,47400.0,56.2733,56.3167,56.1937,56.2733,47400.0
2011-04-07 11:35:00,77.79,77.94,77.7,77.94,44600.0,56.2733,56.3818,56.2082,56.3818,44600.0
2011-04-07 11:40:00,77.95,78.1,77.8,77.95,31900.0,56.389,56.4976,56.2805,56.389,31900.0
2011-04-07 11:45:00,77.97,78.0,77.83,78.0,29800.0,56.4035,56.4252,56.3022,56.4252,29800.0
2011-04-07 11:50:00,78.0,78.09,77.98,78.05,32800.0,56.4252,56.4903,56.4107,56.4614,32800.0
2011-04-07 11:55:00,78.05,78.16,78.02,78.16,36900.0,56.4614,56.541,56.4397,56.541,36900.0
2011-04-07 12:00:00,78.16,78.16,77.98,78.05,46000.0,56.541,56.541,56.4107,56.4614,46000.0
2011-04-07 12:05:00,78.04,78.13,78.03,78.11,43400.0,56.4542,56.5193,56.4469,56.5048,43400.0
2011-04-07 12:10:00,78.08,78.24,78.04,78.1,37200.0,56.4831,56.5988,56.4542,56.4976,37200.0
2011-04-07 12:15:00,78.12,78.25,78.11,78.25,87900.0,56.512,56.6061,56.5048,56.6061,87900.0
2011-04-07 12:20:00,78.21,78.29,78.21,78.24,29600.0,56.5771,56.635,56.5771,56.5988,29600.0
2011-04-07 12:25:00,78.24,78.27,78.21,78.27,14300.0,56.5988,56.6205,56.5771,56.6205,14300.0
2011-04-07 12:30:00,78.28,78.29,78.25,78.29,18400.0,56.6278,56.635,56.6061,56.635,18400.0
2011-04-07 12:35:00,78.29,78.43,78.29,78.41,101400.0,56.635,56.7363,56.635,56.7218,101400.0
2011-04-07 12:40:00,78.41,78.43,78.35,78.38,107600.0,56.7218,56.7363,56.6784,56.7001,107600.0
2011-04-07 12:45:00,78.38,78.46,78.37,78.4,28300.0,56.7001,56.758,56.6929,56.7146,28300.0
2011-04-07 12:50:00,78.41,78.46,78.35,78.4,32900.0,56.7218,56.758,56.6784,56.7146,32900.0
2011-04-07 12:55:00,78.39,78.44,78.3,78.3,41600.0,56.7073,56.7435,56.6422,56.6422,41600.0
2011-04-07 13:00:00,78.29,78.36,78.24,78.26,33800.0,56.635,56.6856,56.5988,56.6133,33800.0
2011-04-07 13:05:00,78.26,78.31,78.21,78.24,42000.0,56.6133,56.6495,56.5771,56.5988,42000.0
2011-04-07 13:10:00,78.23,78.24,78.09,78.1,30300.0,56.5916,56.5988,56.4903,56.4976,30300.0
2011-04-07 13:15:00,78.09,78.12,78.05,78.07,36100.0,56.4903,56.512,56.4614,56.4759,36100.0
2011-04-07 13:20:00,78.07,78.08,77.96,77.96,98100.0,56.4759,56.4831,56.3963,56.3963,98100.0
2011-04-07 13:25:00,77.97,77.97,77.85,77.87,40200.0,56.4035,56.4035,56.3167,56.3312,40200.0
2011-04-07 13:30:00,77.85,77.85,77.68,77.69,49600.0,56.3167,56.3167,56.1937,56.201,49600.0
2011-04-07 13:35:00,77.68,77.69,77.56,77.59,28900.0,56.1937,56.201,56.1069,56.1286,28900.0
2011-04-07 13:40:00,77.6,77.6,77.53,77.55,39400.0,56.1359,56.1359,56.0852,56.0997,39400.0
2011-04-07 13:45:00,77.54,77.54,77.34,77.42,49300.0,56.0925,56.0925,55.9478,56.0056,49300.0
2011-04-07 13:50:00,77.42,77.49,77.4,77.43,29300.0,56.0056,56.0563,55.9912,56.0129,29300.0
2011-04-07 13:55:00,77.43,77.54,77.32,77.34,44200.0,56.0129,56.0925,55.9333,55.9478,44200.0
2011-04-07 14:00:00,77.33,77.47,77.32,77.44,55700.0,55.9405,56.0418,55.9333,56.0201,55700.0
2011-04-07 14:05:00,77.47,77.57,77.43,77.55,53000.0,56.0418,56.1142,56.0129,56.0997,53000.0
2011-04-07 14:10:00,77.55,77.72,77.53,77.61,28500.0,56.0997,56.2227,56.0852,56.1431,28500.0
2011-04-07 14:15:00,77.59,77.69,77.57,77.63,75000.0,56.1286,56.201,56.1142,56.1576,75000.0
2011-04-07 14:20:00,77.61,77.61,77.51,77.53,26500.0,56.1431,56.1431,56.0708,56.0852,26500.0
2011-04-07 14:25:00,77.53,77.55,77.43,77.44,24300.0,56.0852,56.0997,56.0129,56.0201,24300.0
2011-04-07 14:30:00,77.45,77.47,77.38,77.42,30100.0,56.0273,56.0418,55.9767,56.0056,30100.0
2011-04-07 14:35:00,77.42,77.59,77.42,77.57,52600.0,56.0056,56.1286,56.0056,56.1142,52600.0
2011-04-07 14:40:00,77.57,77.7,77.51,77.67,37900.0,56.1142,56.2082,56.0708,56.1865,37900.0
2011-04-07 14:45:00,77.67,77.73,77.57,77.58,19000.0,56.1865,56.2299,56.1142,56.1214,19000.0
2011-04-07 14:50:00,77.57,77.75,77.57,77.72,27800.0,56.1142,56.2444,56.1142,56.2227,27800.0
2011-04-07 14:55:00,77.74,77.87,77.73,77.76,40400.0,56.2371,56.3312,56.2299,56.2516,40400.0
2011-04-07 15:00:00,77.76,77.78,77.64,77.72,30300.0,56.2516,56.2661,56.1648,56.2227,30300.0
2011-04-07 15:05:00,77.73,77.76,77.7,77.73,34700.0,56.2299,56.2516,56.2082,56.2299,34700.0
2011-04-07 15:10:00,77.73,77.79,77.7,77.76,32600.0,56.2299,56.2733,56.2082,56.2516,32600.0
2011-04-07 15:15:00,77.76,77.9,77.76,77.9,28500.0,56.2516,56.3529,56.2516,56.3529,28500.0
2011-04-07 15:20:00,77.9,77.91,77.82,77.85,34900.0,56.3529,56.3601,56.295,56.3167,34900.0
2011-04-07 15:25:00,77.85,77.86,77.79,77.81,30600.0,56.3167,56.3239,56.2733,56.2878,30600.0
2011-04-07 15:30:00,77.81,77.84,77.71,77.75,53700.0,56.2878,56.3095,56.2154,56.2444,53700.0
2011-04-07 15:35:00,77.75,77.91,77.74,77.9,43700.0,56.2444,56.3601,56.2371,56.3529,43700.0
2011-04-07 15:40:00,77.9,77.98,77.89,77.98,75600.0,56.3529,56.4107,56.3456,56.4107,75600.0
2011-04-07 15:45:00,77.96,77.97,77.88,77.88,79300.0,56.3963,56.4035,56.3384,56.3384,79300.0
2011-04-07 15:50:00,77.87,77.9,77.78,77.84,76100.0,56.3312,56.3529,56.2661,56.3095,76100.0
2011-04-07 15:55:00,77.84,77.94,77.8,77.82,199700.0,56.3095,56.3818,56.2805,56.295,199700.0
2011-04-08 09:30:00,77.26,77.29,76.98,77.0,194600.0,55.8899,55.9116,55.6873,55.7018,194600.0
2011-04-08 09:35:00,77.0,77.01,76.85,76.92,75200.0,55.7018,55.7091,55.5933,55.6439,75200.0
2011-04-08 09:40:00,76.92,77.0,76.8,76.86,66200.0,55.6439,55.7018,55.5571,55.6005,66200.0
2011-04-08 09:45:00,76.88,77.02,76.87,76.93,43900.0,55.615,55.7163,55.6078,55.6512,43900.0
2011-04-08 09:50:00,76.92,77.01,76.85,76.97,43800.0,55.6439,55.7091,55.5933,55.6801,43800.0
2011-04-08 09:55:00,76.97,77.02,76.93,77.0,72700.0,55.6801,55.7163,55.6512,55.7018,72700.0
2011-04-08 10:00:00,76.99,77.25,76.98,77.0,90000.0,55.6946,55.8827,55.6873,55.7018,90000.0
2011-04-08 10:05:00,77.01,77.05,77.0,77.01,59000.0,55.7091,55.738,55.7018,55.7091,59000.0
2011-04-08 10:10:00,77.01,77.03,76.98,76.99,41600.0,55.7091,55.7235,55.6873,55.6946,41600.0
2011-04-08 10:15:00,76.98,77.01,76.84,76.88,46700.0,55.6873,55.7091,55.5861,55.615,46700.0
2011-04-08 10:20:00,76.87,76.96,76.81,76.96,37600.0,55.6078,55.6729,55.5644,55.6729,37600.0
2011-04-08 10:25:00,76.95,77.0,76.92,77.0,14200.0,55.6656,55.7018,55.6439,55.7018,14200.0
2011-04-08 10:30:00,77.0,77.07,76.96,77.0,36700.0,55.7018,55.7525,55.6729,55.7018,36700.0
2011-04-08 10:35:00,77.01,77.01,76.82,76.86,36100.0,55.7091,55.7091,55.5716,55.6005,36100.0
2011-04-08 10:40:00,76.88,76.98,76.88,76.97,13600.0,55.615,55.6873,55.615,55.6801,13600.0
2011-04-08 10:45:00,76.96,77.0,76.95,76.99,14000.0,55.6729,55.7018,55.6656,55.6946,14000.0
2011-04-08 10:50:00,76.98,76.99,76.86,76.99,20300.0,55.6873,55.6946,55.6005,55.6946,20300.0
2011-04-08 10:55:00,76.99,77.0,76.89,76.9,16000.0,55.6946,55.7018,55.6222,55.6295,16000.0
2011-04-08 11:00:00,76.9,76.94,76.75,76.94,30600.0,55.6295,55.6584,55.521,55.6584,30600.0
2011-04-08 11:05:00,76.93,77.0,76.86,76.88,21000.0,55.6512,55.7018,55.6005,55.615,21000.0
2011-04-08 11:10:00,76.89,76.9,76.77,76.77,19200.0,55.6222,55.6295,55.5354,55.5354,19200.0
2011-04-08 11:15:00,76.77,76.89,76.76,76.88,15600.0,55.5354,55.6222,55.5282,55.615,15600.0
2011-04-08 11:20:00,76.88,76.93,76.87,76.91,18300.0,55.615,55.6512,55.6078,55.6367,18300.0
2011-04-08 11:25:00,76.91,76.94,76.81,76.83,19800.0,55.6367,55.6584,55.5644,55.5788,19800.0
2011-04-08 11:30:00,76.83,76.93,76.81,76.92,16900.0,55.5788,55.6512,55.5644,55.6439,16900.0
2011-04-08 11:35:00,76.93,76.99,76.84,76.84,19000.0,55.6512,55.6946,55.5861,55.5861,19000.0
2011-04-08 11:40:00,76.84,76.9,76.81,76.9,18400.0,55.5861,55.6295,55.5644,55.6295,18400.0
2011-04-08 11:45:00,76.92,76.96,76.91,76.94,11800.0,55.6439,55.6729,55.6367,55.6584,11800.0
2011-04-08 11:50:00,76.95,76.95,76.88,76.92,31200.0,55.6656,55.6656,55.615,55.6439,31200.0
2011-04-08 11:55:00,76.92,76.94,76.89,76.91,9000.0,55.6439,55.6584,55.6222,55.6367,9000.0
2011-04-08 12:00:00,76.91,76.95,76.9,76.93,8800.0,55.6367,55.6656,55.6295,55.6512,8800.0
2011-04-08 12:05:00,76.94,76.95,76.86,76.86,14600.0,55.6584,55.6656,55.6005,55.6005,14600.0
2011-04-08 12:10:00,76.85,76.89,76.85,76.86,5000.0,55.5933,55.6222,55.5933,55.6005,5000.0
2011-04-08 12:15:00,76.87,76.91,76.86,76.89,37900.0,55.6078,55.6367,55.6005,55.6222,37900.0
2011-04-08 12:20:00,76.9,76.9,76.72,76.75,30900.0,55.6295,55.6295,55.4993,55.521,30900.0
2011-04-08 12:25:00,76.75,76.79,76.73,76.75,22400.0,55.521,55.5499,55.5065,55.521,22400.0
2011-04-08 12:30:00,76.73,76.73,76.67,76.69,14300.0,55.5065,55.5065,55.4631,55.4776,14300.0
2011-04-08 12:35:00,76.69,76.7,76.66,76.69,8700.0,55.4776,55.4848,55.4559,55.4776,8700.0
2011-04-08 12:40:00,76.69,76.7,76.66,76.66,11400.0,55.4776,55.4848,55.4559,55.4559,11400.0
2011-04-08 12:45:00,76.66,76.71,76.65,76.68,17500.0,55.4559,55.492,55.4486,55.4703,17500.0
2011-04-08 12:50:00,76.69,76.71,76.59,76.6,12500.0,55.4776,55.492,55.4052,55.4125,12500.0
2011-04-08 12:55:00,76.59,76.6,76.5,76.58,15500.0,55.4052,55.4125,55.3401,55.398,15500.0
2011-04-08 13:00:00,76.57,76.62,76.56,76.62,12400.0,55.3908,55.4269,55.3835,55.4269,12400.0
2011-04-08 13:05:00,76.6,76.6,76.52,76.52,16900.0,55.4125,55.4125,55.3546,55.3546,16900.0
2011-04-08 13:10:00,76.51,76.52,76.45,76.51,23800.0,55.3474,55.3546,55.3039,55.3474,23800.0
2011-04-08 13:15:00,76.51,76.54,76.51,76.52,10900.0,55.3474,55.3691,55.3474,55.3546,10900.0
2011-04-08 13:20:00,76.52,76.52,76.47,76.51,26500.0,55.3546,55.3546,55.3184,55.3474,26500.0
2011-04-08 13:25:00,76.5,76.53,76.5,76.5,14000.0,55.3401,55.3618,55.3401,55.3401,14000.0
2011-04-08 13:30:00,76.52,76.53,76.49,76.51,23000.0,55.3546,55.3618,55.3329,55.3474,23000.0
2011-04-08 13:35:00,76.51,76.56,76.51,76.52,10700.0,55.3474,55.3835,55.3474,55.3546,10700.0
2011-04-08 13:40:00,76.53,76.56,76.5,76.52,15600.0,55.3618,55.3835,55.3401,55.3546,15600.0
2011-04-08 13:45:00,76.53,76.53,76.45,76.53,14300.0,55.3618,55.3618,55.3039,55.3618,14300.0
2011-04-08 13:50:00,76.53,76.67,76.53,76.67,10400.0,55.3618,55.4631,55.3618,55.4631,10400.0
2011-04-08 13:55:00,76.67,76.73,76.63,76.72,13100.0,55.4631,55.5065,55.4342,55.4993,13100.0
2011-04-08 14:00:00,76.73,76.74,76.66,76.67,21300.0,55.5065,55.5137,55.4559,55.4631,21300.0
2011-04-08 14:05:00,76.68,76.68,76.65,76.67,8700.0,55.4703,55.4703,55.4486,55.4631,8700.0
2011-04-08 14:10:00,76.67,76.67,76.56,76.56,12100.0,55.4631,55.4631,55.3835,55.3835,12100.0
2011-04-08 14:15:00,76.57,76.57,76.5,76.55,22600.0,55.3908,55.3908,55.3401,55.3763,22600.0
2011-04-08 14:20:00,76.55,76.55,76.47,76.48,17100.0,55.3763,55.3763,55.3184,55.3256,17100.0
2011-04-08 14:25:00,76.48,76.56,76.46,76.55,17100.0,55.3256,55.3835,55.3112,55.3763,17100.0
2011-04-08 14:30:00,76.55,76.58,76.52,76.53,27800.0,55.3763,55.398,55.3546,55.3618,27800.0
2011-04-08 14:35:00,76.54,76.54,76.42,76.51,22800.0,55.3691,55.3691,55.2822,55.3474,22800.0
2011-04-08 14:40:00,76.51,76.6,76.51,76.58,18600.0,55.3474,55.4125,55.3474,55.398,18600.0
2011-04-08 14:45:00,76.58,76.59,76.48,76.48,22500.0,55.398,55.4052,55.3256,55.3256,22500.0
2011-04-08 14:50:00,76.5,76.52,76.42,76.48,42200.0,55.3401,55.3546,55.2822,55.3256,42200.0
2011-04-08 14:55:00,76.49,76.49,76.3,76.33,74500.0,55.3329,55.3329,55.1954,55.2171,74500.0
2011-04-08 15:00:00,76.33,76.35,76.21,76.3,51700.0,55.2171,55.2316,55.1303,55.1954,51700.0
2011-04-08 15:05:00,76.3,76.4,76.3,76.38,47700.0,55.1954,55.2678,55.1954,55.2533,47700.0
2011-04-08 15:10:00,76.38,76.47,76.37,76.4,62900.0,55.2533,55.3184,55.2461,55.2678,62900.0
2011-04-08 15:15:00,76.4,76.44,76.39,76.42,24600.0,55.2678,55.2967,55.2605,55.2822,24600.0
2011-04-08 15:20:00,76.42,76.45,76.42,76.42,27800.0,55.2822,55.3039,55.2822,55.2822,27800.0
2011-04-08 15:25:00,76.43,76.54,76.36,76.53,53400.0,55.2895,55.3691,55.2388,55.3618,53400.0
2011-04-08 15:30:00,76.53,76.68,76.52,76.68,39200.0,55.3618,55.4703,55.3546,55.4703,39200.0
2011-04-08 15:35:00,76.68,76.72,76.55,76.6,48100.0,55.4703,55.4993,55.3763,55.4125,48100.0
2011-04-08 15:40:00,76.6,76.61,76.26,76.27,164100.0,55.4125,55.4197,55.1665,55.1737,164100.0
2011-04-08 15:45:00,76.27,76.3,76.21,76.29,128200.0,55.1737,55.1954,55.1303,55.1882,128200.0
2011-04-08 15:50:00,76.3,76.41,76.28,76.39,91700.0,55.1954,55.275,55.181,55.2605,91700.0
2011-04-08 15:55:00,76.39,76.43,76.35,76.41,128100.0,55.2605,55.2895,55.2316,55.275,128100.0
2011-04-11 09:30:00,76.18,76.41,76.16,76.32,94300.0,55.1086,55.275,55.0942,55.2099,94300.0
2011-04-11 09:35:00,76.34,76.54,76.33,76.4,25200.0,55.2244,55.3691,55.2171,55.2678,25200.0
2011-04-11 09:40:00,76.4,76.62,76.35,76.54,39100.0,55.2678,55.4269,55.2316,55.3691,39100.0
2011-04-11 09:45:00,76.53,76.54,76.47,76.53,26500.0,55.3618,55.3691,55.3184,55.3618,26500.0
2011-04-11 09:50:00,76.53,76.54,76.33,76.36,39300.0,55.3618,55.3691,55.2171,55.2388,39300.0
2011-04-11 09:55:00,76.37,76.38,76.21,76.24,33900.0,55.2461,55.2533,55.1303,55.152,33900.0
2011-04-11 10:00:00,76.24,76.28,75.94,76.17,107300.0,55.152,55.181,54.935,55.1014,107300.0
2011-04-11 10:05:00,76.17,76.17,76.04,76.05,29900.0,55.1014,55.1014,55.0074,55.0146,29900.0
2011-04-11 10:10:00,76.05,76.05,75.9,75.92,31000.0,55.0146,55.0146,54.9061,54.9205,31000.0
2011-04-11 10:15:00,75.93,76.0,75.91,75.92,53000.0,54.9278,54.9784,54.9133,54.9205,53000.0
2011-04-11 10:20:00,75.92,75.93,75.85,75.87,40800.0,54.9205,54.9278,54.8699,54.8844,40800.0
2011-04-11 10:25:00,75.88,75.89,75.79,75.82,39600.0,54.8916,54.8988,54.8265,54.8482,39600.0
2011-04-11 10:30:00,75.82,75.95,75.81,75.88,33300.0,54.8482,54.9422,54.841,54.8916,33300.0
2011-04-11 10:35:00,75.88,76.01,75.88,75.96,29800.0,54.8916,54.9857,54.8916,54.9495,29800.0
2011-04-11 10:40:00,75.98,76.0,75.91,75.99,28900.0,54.9639,54.9784,54.9133,54.9712,28900.0
2011-04-11 10:45:00,75.99,76.1,75.93,76.09,31300.0,54.9712,55.0508,54.9278,55.0435,31300.0
2011-04-11 10:50:00,76.09,76.11,76.02,76.04,19200.0,55.0435,55.058,54.9929,55.0074,19200.0
2011-04-11 10:55:00,76.04,76.07,75.98,75.98,15900.0,55.0074,55.0291,54.9639,54.9639,15900.0
2011-04-11 11:00:00,75.98,76.02,75.92,75.92,20600.0,54.9639,54.9929,54.9205,54.9205,20600.0
2011-04-11 11:05:00,75.92,75.94,75.89,75.9,18300.0,54.9205,54.935,54.8988,54.9061,18300.0
2011-04-11 11:10:00,75.9,75.91,75.88,75.9,25600.0,54.9061,54.9133,54.8916,54.9061,25600.0
2011-04-11 11:15:00,75.9,76.07,75.89,76.06,19800.0,54.9061,55.0291,54.8988,55.0218,19800.0
2011-04-11 11:20:00,76.06,76.07,76.02,76.05,21900.0,55.0218,55.0291,54.9929,55.0146,21900.0
2011-04-11 11:25:00,76.05,76.11,76.05,76.08,13400.0,55.0146,55.058,55.0146,55.0363,13400.0
2011-04-11 11:30:00,76.08,76.08,75.98,76.06,32700.0,55.0363,55.0363,54.9639,55.0218,32700.0
2011-04-11 11:35:00,76.06,76.15,76.05,76.1,20700.0,55.0218,55.0869,55.0146,55.0508,20700.0
2011-04-11 11:40:00,76.1,76.18,76.1,76.17,14600.0,55.0508,55.1086,55.0508,55.1014,14600.0
2011-04-11 11:45:00,76.17,76.2,76.17,76.18,14800.0,55.1014,55.1231,55.1014,55.1086,14800.0
2011-04-11 11:50:00,76.18,76.25,76.18,76.22,33200.0,55.1086,55.1593,55.1086,55.1376,33200.0
2011-04-11 11:55:00,76.22,76.23,76.1,76.1,17600.0,55.1376,55.1448,55.0508,55.0508,17600.0
2011-04-11 12:00:00,76.1,76.13,76.05,76.06,21200.0,55.0508,55.0725,55.0146,55.0218,21200.0
2011-04-11 12:05:00,76.06,76.06,75.94,75.96,24300.0,55.0218,55.0218,54.935,54.9495,24300.0
2011-04-11 12:10:00,75.96,76.04,75.94,76.04,26100.0,54.9495,55.0074,54.935,55.0074,26100.0
2011-04-11 12:15:00,76.04,76.06,75.94,75.96,36500.0,55.0074,55.0218,54.935,54.9495,36500.0
2011-04-11 12:20:00,75.96,76.01,75.94,76.0,23600.0,54.9495,54.9857,54.935,54.9784,23600.0
2011-04-11 12:25:00,75.99,76.07,75.98,76.03,25000.0,54.9712,55.0291,54.9639,55.0001,25000.0
2011-04-11 12:30:00,76.03,76.04,76.01,76.01,16500.0,55.0001,55.0074,54.9857,54.9857,16500.0
2011-04-11 12:35:00,76.0,76.01,75.9,75.92,31400.0,54.9784,54.9857,54.9061,54.9205,31400.0
2011-04-11 12:40:00,75.91,75.92,75.84,75.87,34000.0,54.9133,54.9205,54.8627,54.8844,34000.0
2011-04-11 12:45:00,75.86,75.87,75.8,75.81,24300.0,54.8771,54.8844,54.8337,54.841,24300.0
2011-04-11 12:50:00,75.82,75.84,75.82,75.83,8100.0,54.8482,54.8627,54.8482,54.8554,8100.0
2011-04-11 12:55:00,75.83,75.84,75.73,75.73,30600.0,54.8554,54.8627,54.7831,54.7831,30600.0
2011-04-11 13:00:00,75.74,75.79,75.71,75.78,23900.0,54.7903,54.8265,54.7686,54.8193,23900.0
2011-04-11 13:05:00,75.8,75.88,75.8,75.87,10700.0,54.8337,54.8916,54.8337,54.8844,10700.0
2011-04-11 13:10:00,75.88,75.88,75.82,75.88,16300.0,54.8916,54.8916,54.8482,54.8916,16300.0
2011-04-11 13:15:00,75.87,75.94,75.85,75.94,17000.0,54.8844,54.935,54.8699,54.935,17000.0
2011-04-11 13:20:00,75.93,76.05,75.93,76.01,18100.0,54.9278,55.0146,54.9278,54.9857,18100.0
2011-04-11 13:25:00,76.01,76.04,75.98,76.02,18300.0,54.9857,55.0074,54.9639,54.9929,18300.0
2011-04-11 13:30:00,76.02,76.13,76.02,76.1,32400.0,54.9929,55.0725,54.9929,55.0508,32400.0
2011-04-11 13:35:00,76.11,76.11,76.08,76.09,12600.0,55.058,55.058,55.0363,55.0435,12600.0
2011-04-11 13:40:00,76.08,76.2,76.08,76.17,28400.0,55.0363,55.1231,55.0363,55.1014,28400.0
2011-04-11 13:45:00,76.17,76.17,76.1,76.11,13600.0,55.1014,55.1014,55.0508,55.058,13600.0
2011-04-11 13:50:00,76.11,76.18,76.07,76.18,17500.0,55.058,55.1086,55.0291,55.1086,17500.0
2011-04-11 13:55:00,76.18,76.21,76.14,76.14,8900.0,55.1086,55.1303,55.0797,55.0797,8900.0
2011-04-11 14:00:00,76.14,76.15,76.09,76.11,16100.0,55.0797,55.0869,55.0435,55.058,16100.0
2011-04-11 14:05:00,76.11,76.19,76.11,76.15,12300.0,55.058,55.1159,55.058,55.0869,12300.0
2011-04-11 14:10:00,76.15,76.15,76.04,76.05,15900.0,55.0869,55.0869,55.0074,55.0146,15900.0
2011-04-11 14:15:00,76.06,76.09,76.01,76.08,18700.0,55.0218,55.0435,54.9857,55.0363,18700.0
2011-04-11 14:20:00,76.08,76.08,75.98,76.02,19300.0,55.0363,55.0363,54.9639,54.9929,19300.0
2011-04-11 14:25:00,76.02,76.03,75.99,76.02,20500.0,54.9929,55.0001,54.9712,54.9929,20500.0
2011-04-11 14:30:00,76.03,76.1,75.99,76.0,27500.0,55.0001,55.0508,54.9712,54.9784,27500.0
2011-04-11 14:35:00,76.0,76.01,75.88,75.89,21000.0,54.9784,54.9857,54.8916,54.8988,21000.0
2011-04-11 14:40:00,75.89,75.89,75.81,75.82,21500.0,54.8988,54.8988,54.841,54.8482,21500.0
2011-04-11 14:45:00,75.82,75.9,75.79,75.9,21100.0,54.8482,54.9061,54.8265,54.9061,21100.0
2011-04-11 14:50:00,75.9,75.94,75.88,75.9,18600.0,54.9061,54.935,54.8916,54.9061,18600.0
2011-04-11 14:55:00,75.9,75.9,75.78,75.79,36400.0,54.9061,54.9061,54.8193,54.8265,36400.0
2011-04-11 15:00:00,75.78,75.81,75.67,75.71,37500.0,54.8193,54.841,54.7397,54.7686,37500.0
2011-04-11 15:05:00,75.72,75.83,75.72,75.79,32400.0,54.7759,54.8554,54.7759,54.8265,32400.0
2011-04-11 15:10:00,75.78,75.78,75.73,75.77,25100.0,54.8193,54.8193,54.7831,54.812,25100.0
2011-04-11 15:15:00,75.78,75.9,75.74,75.87,33000.0,54.8193,54.9061,54.7903,54.8844,33000.0
2011-04-11 15:20:00,75.87,75.97,75.86,75.93,40000.0,54.8844,54.9567,54.8771,54.9278,40000.0
2011-04-11 15:25:00,75.94,75.99,75.94,75.97,26400.0,54.935,54.9712,54.935,54.9567,26400.0
2011-04-11 15:30:00,75.97,76.09,75.96,76.06,38700.0,54.9567,55.0435,54.9495,55.0218,38700.0
2011-04-11 15:35:00,76.05,76.15,76.04,76.14,29900.0,55.0146,55.0869,55.0074,55.0797,29900.0
2011-04-11 15:40:00,76.14,76.15,76.07,76.12,35500.0,55.0797,55.0869,55.0291,55.0652,35500.0
2011-04-11 15:45:00,76.12,76.15,76.08,76.15,38000.0,55.0652,55.0869,55.0363,55.0869,38000.0
2011-04-11 15:50:00,76.16,76.19,76.09,76.11,52000.0,55.0942,55.1159,55.0435,55.058,52000.0
2011-04-11 15:55:00,76.1,76.19,76.1,76.18,82400.0,55.0508,55.1159,55.0508,55.1086,82400.0
2011-04-12 09:30:00,75.75,76.11,75.74,76.06,34600.0,54.7976,55.058,54.7903,55.0218,34600.0
2011-04-12 09:35:00,76.11,76.48,75.99,76.43,62800.0,55.058,55.3256,54.9712,55.2895,62800.0
2011-04-12 09:40:00,76.46,76.5,76.23,76.35,43300.0,55.3112,55.3401,55.1448,55.2316,43300.0
2011-04-12 09:45:00,76.35,76.5,76.28,76.28,46300.0,55.2316,55.3401,55.181,55.181,46300.0
2011-04-12 09:50:00,76.28,76.28,76.08,76.12,48500.0,55.181,55.181,55.0363,55.0652,48500.0
2011-04-12 09:55:00,76.14,76.14,75.94,76.06,27300.0,55.0797,55.0797,54.935,55.0218,27300.0
2011-04-12 10:00:00,76.08,76.24,76.03,76.24,34800.0,55.0363,55.152,55.0001,55.152,34800.0
2011-04-12 10:05:00,76.24,76.25,76.01,76.04,46200.0,55.152,55.1593,54.9857,55.0074,46200.0
2011-04-12 10:10:00,76.03,76.21,76.01,76.16,15500.0,55.0001,55.1303,54.9857,55.0942,15500.0
2011-04-12 10:15:00,76.16,76.23,76.08,76.12,15500.0,55.0942,55.1448,55.0363,55.0652,15500.0
2011-04-12 10:20:00,76.09,76.11,75.89,75.92,18500.0,55.0435,55.058,54.8988,54.9205,18500.0
2011-04-12 10:25:00,75.91,76.28,75.91,76.24,32700.0,54.9133,55.181,54.9133,55.152,32700.0
2011-04-12 10:30:00,76.26,76.26,76.11,76.18,37800.0,55.1665,55.1665,55.058,55.1086,37800.0
2011-04-12 10:35:00,76.18,76.21,75.98,76.09,33400.0,55.1086,55.1303,54.9639,55.0435,33400.0
2011-04-12 10:40:00,76.08,76.13,76.01,76.05,14800.0,55.0363,55.0725,54.9857,55.0146,14800.0
2011-04-12 10:45:00,76.07,76.13,76.0,76.13,19300.0,55.0291,55.0725,54.9784,55.0725,19300.0
2011-04-12 10:50:00,76.14,76.19,75.98,76.02,17700.0,55.0797,55.1159,54.9639,54.9929,17700.0
2011-04-12 10:55:00,76.04,76.09,75.97,76.0,25500.0,55.0074,55.0435,54.9567,54.9784,25500.0
2011-04-12 11:00:00,75.99,76.2,75.98,76.11,13000.0,54.9712,55.1231,54.9639,55.058,13000.0
2011-04-12 11:05:00,76.11,76.13,76.02,76.04,21200.0,55.058,55.0725,54.9929,55.0074,21200.0
2011-04-12 11:10:00,76.04,76.13,76.04,76.12,18200.0,55.0074,55.0725,55.0074,55.0652,18200.0
2011-04-12 11:15:00,76.12,76.16,76.02,76.03,30300.0,55.0652,55.0942,54.9929,55.0001,30300.0
2011-04-12 11:20:00,76.03,76.12,75.95,76.08,38100.0,55.0001,55.0652,54.9422,55.0363,38100.0
2011-04-12 11:25:00,76.06,76.18,76.05,76.16,31000.0,55.0218,55.1086,55.0146,55.0942,31000.0
2011-04-12 11:30:00,76.15,76.24,76.15,76.24,32900.0,55.0869,55.152,55.0869,55.152,32900.0
2011-04-12 11:35:00,76.24,76.31,76.23,76.23,23200.0,55.152,55.2027,55.1448,55.1448,23200.0
2011-04-12 11:40:00,76.24,76.27,76.13,76.14,39400.0,55.152,55.1737,55.0725,55.0797,39400.0
2011-04-12 11:45:00,76.14,76.21,76.05,76.07,29800.0,55.0797,55.1303,55.0146,55.0291,29800.0
2011-04-12 11:50:00,76.07,76.14,76.06,76.14,34500.0,55.0291,55.0797,55.0218,55.0797,34500.0
2011-04-12 11:55:00,76.14,76.14,76.0,76.03,49200.0,55.0797,55.0797,54.9784,55.0001,49200.0
2011-04-12 12:00:00,76.02,76.04,75.98,76.02,22900.0,54.9929,55.0074,54.9639,54.9929,22900.0
2011-04-12 12:05:00,76.02,76.07,75.98,75.98,36600.0,54.9929,55.0291,54.9639,54.9639,36600.0
2011-04-12 12:10:00,75.98,76.07,75.95,76.02,14200.0,54.9639,55.0291,54.9422,54.9929,14200.0
2011-04-12 12:15:00,76.02,76.07,76.01,76.03,20600.0,54.9929,55.0291,54.9857,55.0001,20600.0
2011-04-12 12:20:00,76.02,76.17,76.02,76.17,18500.0,54.9929,55.1014,54.9929,55.1014,18500.0
2011-04-12 12:25:00,76.13,76.18,76.12,76.16,7600.0,55.0725,55.1086,55.0652,55.0942,7600.0
2011-04-12 12:30:00,76.17,76.18,76.11,76.13,23200.0,55.1014,55.1086,55.058,55.0725,23200.0
2011-04-12 12:35:00,76.12,76.21,76.1,76.21,12300.0,55.0652,55.1303,55.0508,55.1303,12300.0
2011-04-12 12:40:00,76.22,76.28,76.19,76.28,18500.0,55.1376,55.181,55.1159,55.181,18500.0
2011-04-12 12:45:00,76.28,76.35,76.28,76.35,12100.0,55.181,55.2316,55.181,55.2316,12100.0
2011-04-12 12:50:00,76.35,76.37,76.31,76.32,20900.0,55.2316,55.2461,55.2027,55.2099,20900.0
2011-04-12 12:55:00,76.34,76.4,76.3,76.37,31200.0,55.2244,55.2678,55.1954,55.2461,31200.0
2011-04-12 13:00:00,76.36,76.36,76.28,76.34,9300.0,55.2388,55.2388,55.181,55.2244,9300.0
2011-04-12 13:05:00,76.34,76.39,76.33,76.34,4600.0,55.2244,55.2605,55.2171,55.2244,4600.0
2011-04-12 13:10:00,76.34,76.42,76.34,76.36,13400.0,55.2244,55.2822,55.2244,55.2388,13400.0
2011-04-12 13:15:00,76.35,76.39,76.32,76.33,12300.0,55.2316,55.2605,55.2099,55.2171,12300.0
2011-04-12 13:20:00,76.34,76.36,76.32,76.36,19500.0,55.2244,55.2388,55.2099,55.2388,19500.0
2011-04-12 13:25:00,76.36,76.47,76.36,76.47,12100.0,55.2388,55.3184,55.2388,55.3184,12100.0
2011-04-12 13:30:00,76.46,76.48,76.41,76.45,29100.0,55.3112,55.3256,55.275,55.3039,29100.0
2011-04-12 13:35:00,76.45,76.49,76.42,76.44,15600.0,55.3039,55.3329,55.2822,55.2967,15600.0
2011-04-12 13:40:00,76.44,76.44,76.38,76.42,11700.0,55.2967,55.2967,55.2533,55.2822,11700.0
2011-04-12 13:45:00,76.41,76.5,76.4,76.47,12700.0,55.275,55.3401,55.2678,55.3184,12700.0
2011-04-12 13:50:00,76.47,76.49,76.41,76.48,8800.0,55.3184,55.3329,55.275,55.3256,8800.0
2011-04-12 13:55:00,76.49,76.5,76.45,76.45,14500.0,55.3329,55.3401,55.3039,55.3039,14500.0
2011-04-12 14:00:00,76.46,76.68,76.46,76.66,72900.0,55.3112,55.4703,55.3112,55.4559,72900.0
2011-04-12 14:05:00,76.66,76.84,76.66,76.79,71900.0,55.4559,55.5861,55.4559,55.5499,71900.0
2011-04-12 14:10:00,76.79,76.83,76.68,76.71,22000.0,55.5499,55.5788,55.4703,55.492,22000.0
2011-04-12 14:15:00,76.73,76.76,76.66,76.69,21900.0,55.5065,55.5282,55.4559,55.4776,21900.0
2011-04-12 14:20:00,76.68,76.78,76.68,76.73,22200.0,55.4703,55.5427,55.4703,55.5065,22200.0
2011-04-12 14:25:00,76.73,76.73,76.67,76.7,24500.0,55.5065,55.5065,55.4631,55.4848,24500.0
2011-04-12 14:30:00,76.7,76.71,76.61,76.66,29300.0,55.4848,55.492,55.4197,55.4559,29300.0
2011-04-12 14:35:00,76.66,76.7,76.65,76.66,16800.0,55.4559,55.4848,55.4486,55.4559,16800.0
2011-04-12 14:40:00,76.66,76.71,76.66,76.67,18300.0,55.4559,55.492,55.4559,55.4631,18300.0
2011-04-12 14:45:00,76.66,76.68,76.64,76.68,16400.0,55.4559,55.4703,55.4414,55.4703,16400.0
2011-04-12 14:50:00,76.67,76.7,76.66,76.7,10600.0,55.4631,55.4848,55.4559,55.4848,10600.0
2011-04-12 14:55:00,76.7,76.71,76.55,76.61,19500.0,55.4848,55.492,55.3763,55.4197,19500.0
2011-04-12 15:00:00,76.6,76.61,76.52,76.58,24300.0,55.4125,55.4197,55.3546,55.398,24300.0
2011-04-12 15:05:00,76.58,76.65,76.56,76.59,18400.0,55.398,55.4486,55.3835,55.4052,18400.0
2011-04-12 15:10:00,76.59,76.64,76.58,76.59,19400.0,55.4052,55.4414,55.398,55.4052,19400.0
2011-04-12 15:15:00,76.58,76.62,76.56,76.57,20700.0,55.398,55.4269,55.3835,55.3908,20700.0
2011-04-12 15:20:00,76.55,76.57,76.41,76.43,22100.0,55.3763,55.3908,55.275,55.2895,22100.0
2011-04-12 15:25:00,76.43,76.44,76.36,76.39,15800.0,55.2895,55.2967,55.2388,55.2605,15800.0
2011-04-12 15:30:00,76.38,76.39,76.3,76.36,18900.0,55.2533,55.2605,55.1954,55.2388,18900.0
2011-04-12 15:35:00,76.37,76.44,76.31,76.36,48100.0,55.2461,55.2967,55.2027,55.2388,48100.0
2011-04-12 15:40:00,76.35,76.44,76.35,76.43,19600.0,55.2316,55.2967,55.2316,55.2895,19600.0
2011-04-12 15:45:00,76.43,76.43,76.34,76.42,15100.0,55.2895,55.2895,55.2244,55.2822,15100.0
2011-04-12 15:50:00,76.43,76.53,76.42,76.47,48000.0,55.2895,55.3618,55.2822,55.3184,48000.0
2011-04-12 15:55:00,76.48,76.49,76.38,76.44,40500.0,55.3256,55.3329,55.2533,55.2967,40500.0
2011-04-13 09:30:00,76.74,76.74,76.39,76.42,51700.0,55.5137,55.5137,55.2605,55.2822,51700.0
2011-04-13 09:35:00,76.43,76.59,76.39,76.54,15900.0,55.2895,55.4052,55.2605,55.3691,15900.0
2011-04-13 09:40:00,76.54,76.71,76.54,76.62,21700.0,55.3691,55.492,55.3691,55.4269,21700.0
2011-04-13 09:45:00,76.62,76.65,76.57,76.6,14800.0,55.4269,55.4486,55.3908,55.4125,14800.0
2011-04-13 09:50:00,76.59,76.59,76.47,76.56,12700.0,55.4052,55.4052,55.3184,55.3835,12700.0
2011-04-13 09:55:00,76.55,76.58,76.51,76.52,26500.0,55.3763,55.398,55.3474,55.3546,26500.0
2011-04-13 10:00:00,76.51,76.53,76.39,76.43,18200.0,55.3474,55.3618,55.2605,55.2895,18200.0
2011-04-13 10:05:00,76.41,76.45,76.31,76.32,13400.0,55.275,55.3039,55.2027,55.2099,13400.0
2011-04-13 10:10:00,76.34,76.41,76.3,76.39,21800.0,55.2244,55.275,55.1954,55.2605,21800.0
2011-04-13 10:15:00,76.38,76.49,76.34,76.39,12300.0,55.2533,55.3329,55.2244,55.2605,12300.0
2011-04-13 10:20:00,76.42,76.48,76.39,76.4,10300.0,55.2822,55.3256,55.2605,55.2678,10300.0
2011-04-13 10:25:00,76.42,76.53,76.42,76.51,17700.0,55.2822,55.3618,55.2822,55.3474,17700.0
2011-04-13 10:30:00,76.5,76.54,76.37,76.47,33500.0,55.3401,55.3691,55.2461,55.3184,33500.0
2011-04-13 10:35:00,76.47,76.47,76.41,76.41,9700.0,55.3184,55.3184,55.275,55.275,9700.0
2011-04-13 10:40:00,76.4,76.53,76.39,76.5,26600.0,55.2678,55.3618,55.2605,55.3401,26600.0
2011-04-13 10:45:00,76.5,76.58,76.44,76.58,20500.0,55.3401,55.398,55.2967,55.398,20500.0
2011-04-13 10:50:00,76.58,76.67,76.52,76.55,20900.0,55.398,55.4631,55.3546,55.3763,20900.0
2011-04-13 10:55:00,76.55,76.58,76.48,76.51,11600.0,55.3763,55.398,55.3256,55.3474,11600.0
2011-04-13 11:00:00,76.5,76.51,76.48,76.51,5100.0,55.3401,55.3474,55.3256,55.3474,5100.0
2011-04-13 11:05:00,76.5,76.5,76.37,76.37,10600.0,55.3401,55.3401,55.2461,55.2461,10600.0
2011-04-13 11:10:00,76.37,76.4,76.31,76.31,8700.0,55.2461,55.2678,55.2027,55.2027,8700.0
2011-04-13 11:15:00,76.33,76.33,76.19,76.2,18900.0,55.2171,55.2171,55.1159,55.1231,18900.0
2011-04-13 11:20:00,76.2,76.2,76.12,76.13,13900.0,55.1231,55.1231,55.0652,55.0725,13900.0
2011-04-13 11:25:00,76.13,76.13,76.01,76.11,10500.0,55.0725,55.0725,54.9857,55.058,10500.0
2011-04-13 11:30:00,76.09,76.23,76.07,76.21,6600.0,55.0435,55.1448,55.0291,55.1303,6600.0
2011-04-13 11:35:00,76.22,76.25,76.08,76.08,12100.0,55.1376,55.1593,55.0363,55.0363,12100.0
2011-04-13 11:40:00,76.08,76.1,76.05,76.07,21000.0,55.0363,55.0508,55.0146,55.0291,21000.0
2011-04-13 11:45:00,76.06,76.1,76.01,76.1,25600.0,55.0218,55.0508,54.9857,55.0508,25600.0
2011-04-13 11:50:00,76.1,76.24,76.09,76.22,16100.0,55.0508,55.152,55.0435,55.1376,16100.0
2011-04-13 11:55:00,76.24,76.24,76.0,76.01,15700.0,55.152,55.152,54.9784,54.9857,15700.0
2011-04-13 12:00:00,76.01,76.05,75.98,75.99,17700.0,54.9857,55.0146,54.9639,54.9712,17700.0
2011-04-13 12:05:00,76.0,76.03,75.98,76.0,9700.0,54.9784,55.0001,54.9639,54.9784,9700.0
2011-04-13 12:10:00,76.01,76.07,76.0,76.06,10800.0,54.9857,55.0291,54.9784,55.0218,10800.0
2011-04-13 12:15:00,76.05,76.1,76.05,76.09,5100.0,55.0146,55.0508,55.0146,55.0435,5100.0
2011-04-13 12:20:00,76.1,76.13,76.06,76.06,6600.0,55.0508,55.0725,55.0218,55.0218,6600.0
2011-04-13 12:25:00,76.06,76.12,76.05,76.1,8400.0,55.0218,55.0652,55.0146,55.0508,8400.0
2011-04-13 12:30:00,76.1,76.1,76.03,76.08,3600.0,55.0508,55.0508,55.0001,55.0363,3600.0
2011-04-13 12:35:00,76.07,76.08,75.96,75.99,27200.0,55.0291,55.0363,54.9495,54.9712,27200.0
2011-04-13 12:40:00,75.99,76.0,75.96,75.99,5100.0,54.9712,54.9784,54.9495,54.9712,5100.0
2011-04-13 12:45:00,76.01,76.07,75.96,76.05,8100.0,54.9857,55.0291,54.9495,55.0146,8100.0
2011-04-13 12:50:00,76.07,76.12,76.03,76.03,5600.0,55.0291,55.0652,55.0001,55.0001,5600.0
2011-04-13 12:55:00,76.03,76.06,76.03,76.03,3000.0,55.0001,55.0218,55.0001,55.0001,3000.0
2011-04-13 13:00:00,76.03,76.2,76.03,76.16,17500.0,55.0001,55.1231,55.0001,55.0942,17500.0
2011-04-13 13:05:00,76.18,76.19,76.15,76.15,11300.0,55.1086,55.1159,55.0869,55.0869,11300.0
2011-04-13 13:10:00,76.18,76.23,76.18,76.2,2800.0,55.1086,55.1448,55.1086,55.1231,2800.0
2011-04-13 13:15:00,76.21,76.28,76.21,76.23,5200.0,55.1303,55.181,55.1303,55.1448,5200.0
2011-04-13 13:20:00,76.23,76.28,76.22,76.28,3000.0,55.1448,55.181,55.1376,55.181,3000.0
2011-04-13 13:25:00,76.27,76.27,76.19,76.2,7000.0,55.1737,55.1737,55.1159,55.1231,7000.0
2011-04-13 13:30:00,76.19,76.24,76.19,76.24,5100.0,55.1159,55.152,55.1159,55.152,5100.0
2011-04-13 13:35:00,76.21,76.22,76.14,76.16,4400.0,55.1303,55.1376,55.0797,55.0942,4400.0
2011-04-13 13:40:00,76.17,76.25,76.15,76.22,6400.0,55.1014,55.1593,55.0869,55.1376,6400.0
2011-04-13 13:45:00,76.21,76.22,76.17,76.19,3600.0,55.1303,55.1376,55.1014,55.1159,3600.0
2011-04-13 13:50:00,76.18,76.19,76.09,76.09,10000.0,55.1086,55.1159,55.0435,55.0435,10000.0
2011-04-13 13:55:00,76.1,76.12,76.03,76.08,9700.0,55.0508,55.0652,55.0001,55.0363,9700.0
2011-04-13 14:00:00,76.1,76.21,76.1,76.15,17800.0,55.0508,55.1303,55.0508,55.0869,17800.0
2011-04-13 14:05:00,76.15,76.23,76.11,76.22,12400.0,55.0869,55.1448,55.058,55.1376,12400.0
2011-04-13 14:10:00,76.23,76.27,76.18,76.18,14600.0,55.1448,55.1737,55.1086,55.1086,14600.0
2011-04-13 14:15:00,76.16,76.17,76.04,76.09,10300.0,55.0942,55.1014,55.0074,55.0435,10300.0
2011-04-13 14:20:00,76.1,76.21,76.09,76.19,17200.0,55.0508,55.1303,55.0435,55.1159,17200.0
2011-04-13 14:25:00,76.2,76.28,76.17,76.26,9500.0,55.1231,55.181,55.1014,55.1665,9500.0
2011-04-13 14:30:00,76.25,76.28,76.25,76.27,11600.0,55.1593,55.181,55.1593,55.1737,11600.0
2011-04-13 14:35:00,76.28,76.31,76.16,76.16,17100.0,55.181,55.2027,55.0942,55.0942,17100.0
2011-04-13 14:40:00,76.16,76.29,76.16,76.29,5800.0,55.0942,55.1882,55.0942,55.1882,5800.0
2011-04-13 14:45:00,76.28,76.32,76.24,76.27,15100.0,55.181,55.2099,55.152,55.1737,15100.0
2011-04-13 14:50:00,76.26,76.36,76.26,76.31,17200.0,55.1665,55.2388,55.1665,55.2027,17200.0
2011-04-13 14:55:00,76.31,76.39,76.31,76.35,28500.0,55.2027,55.2605,55.2027,55.2316,28500.0
2011-04-13 15:00:00,76.35,76.5,76.33,76.44,34100.0,55.2316,55.3401,55.2171,55.2967,34100.0
2011-04-13 15:05:00,76.44,76.48,76.38,76.46,23600.0,55.2967,55.3256,55.2533,55.3112,23600.0
2011-04-13 15:10:00,76.45,76.47,76.43,76.44,12900.0,55.3039,55.3184,55.2895,55.2967,12900.0
2011-04-13 15:15:00,76.42,76.48,76.37,76.47,20600.0,55.2822,55.3256,55.2461,55.3184,20600.0
2011-04-13 15:20:00,76.46,76.48,76.41,76.46,6900.0,55.3112,55.3256,55.275,55.3112,6900.0
2011-04-13 15:25:00,76.46,76.46,76.41,76.44,12500.0,55.3112,55.3112,55.275,55.2967,12500.0
2011-04-13 15:30:00,76.45,76.47,76.42,76.44,13500.0,55.3039,55.3184,55.2822,55.2967,13500.0
2011-04-13 15:35:00,76.45,76.51,76.42,76.51,8600.0,55.3039,55.3474,55.2822,55.3474,8600.0
2011-04-13 15:40:00,76.5,76.53,76.47,76.49,18100.0,55.3401,55.3618,55.3184,55.3329,18100.0
2011-04-13 15:45:00,76.48,76.49,76.42,76.44,14500.0,55.3256,55.3329,55.2822,55.2967,14500.0
2011-04-13 15:50:00,76.45,76.48,76.4,76.42,27600.0,55.3039,55.3256,55.2678,55.2822,27600.0
2011-04-13 15:55:00,76.42,76.44,76.39,76.41,41000.0,55.2822,55.2967,55.2605,55.275,41000.0
2011-04-14 09:30:00,75.9,76.18,75.81,75.81,71900.0,54.9061,55.1086,54.841,54.841,71900.0
2011-04-14 09:35:00,75.81,75.96,75.8,75.93,20900.0,54.841,54.9495,54.8337,54.9278,20900.0
2011-04-14 09:40:00,75.94,75.95,75.77,75.82,24600.0,54.935,54.9422,54.812,54.8482,24600.0
2011-04-14 09:45:00,75.82,75.9,75.68,75.73,24900.0,54.8482,54.9061,54.7469,54.7831,24900.0
2011-04-14 09:50:00,75.73,75.89,75.66,75.84,32600.0,54.7831,54.8988,54.7325,54.8627,32600.0
2011-04-14 09:55:00,75.84,75.88,75.73,75.84,23200.0,54.8627,54.8916,54.7831,54.8627,23200.0
2011-04-14 10:00:00,75.84,75.85,75.82,75.82,21600.0,54.8627,54.8699,54.8482,54.8482,21600.0
2011-04-14 10:05:00,75.84,75.9,75.76,75.87,24600.0,54.8627,54.9061,54.8048,54.8844,24600.0
2011-04-14 10:10:00,75.89,75.94,75.8,75.82,19100.0,54.8988,54.935,54.8337,54.8482,19100.0
2011-04-14 10:15:00,75.82,75.89,75.81,75.88,12800.0,54.8482,54.8988,54.841,54.8916,12800.0
2011-04-14 10:20:00,75.9,76.09,75.9,76.09,20100.0,54.9061,55.0435,54.9061,55.0435,20100.0
2011-04-14 10:25:00,76.08,76.31,76.07,76.31,16900.0,55.0363,55.2027,55.0291,55.2027,16900.0
2011-04-14 10:30:00,76.32,76.36,76.24,76.24,16900.0,55.2099,55.2388,55.152,55.152,16900.0
2011-04-14 10:35:00,76.25,76.4,76.25,76.33,13500.0,55.1593,55.2678,55.1593,55.2171,13500.0
2011-04-14 10:40:00,76.35,76.38,76.32,76.34,10100.0,55.2316,55.2533,55.2099,55.2244,10100.0
2011-04-14 10:45:00,76.32,76.39,76.32,76.36,10000.0,55.2099,55.2605,55.2099,55.2388,10000.0
2011-04-14 10:50:00,76.36,76.38,76.32,76.32,8600.0,55.2388,55.2533,55.2099,55.2099,8600.0
2011-04-14 10:55:00,76.31,76.35,76.19,76.22,16400.0,55.2027,55.2316,55.1159,55.1376,16400.0
2011-04-14 11:00:00,76.21,76.31,76.2,76.31,13700.0,55.1303,55.2027,55.1231,55.2027,13700.0
2011-04-14 11:05:00,76.32,76.38,76.32,76.36,11300.0,55.2099,55.2533,55.2099,55.2388,11300.0
2011-04-14 11:10:00,76.36,76.38,76.29,76.3,21900.0,55.2388,55.2533,55.1882,55.1954,21900.0
2011-04-14 11:15:00,76.29,76.35,76.2,76.35,45600.0,55.1882,55.2316,55.1231,55.2316,45600.0
2011-04-14 11:20:00,76.35,76.39,76.34,76.37,7800.0,55.2316,55.2605,55.2244,55.2461,7800.0
2011-04-14 11:25:00,76.38,76.39,76.3,76.32,9900.0,55.2533,55.2605,55.1954,55.2099,9900.0
2011-04-14 11:30:00,76.32,76.38,76.26,76.26,11400.0,55.2099,55.2533,55.1665,55.1665,11400.0
2011-04-14 11:35:00,76.25,76.39,76.25,76.38,7600.0,55.1593,55.2605,55.1593,55.2533,7600.0
2011-04-14 11:40:00,76.38,76.39,76.25,76.32,9100.0,55.2533,55.2605,55.1593,55.2099,9100.0
2011-04-14 11:45:00,76.33,76.36,76.29,76.33,11700.0,55.2171,55.2388,55.1882,55.2171,11700.0
2011-04-14 11:50:00,76.34,76.34,76.2,76.23,24300.0,55.2244,55.2244,55.1231,55.1448,24300.0
2011-04-14 11:55:00,76.25,76.29,76.22,76.29,6200.0,55.1593,55.1882,55.1376,55.1882,6200.0
2011-04-14 12:00:00,76.27,76.3,76.12,76.29,37900.0,55.1737,55.1954,55.0652,55.1882,37900.0
2011-04-14 12:05:00,76.29,76.29,76.22,76.25,8400.0,55.1882,55.1882,55.1376,55.1593,8400.0
2011-04-14 12:10:00,76.25,76.29,76.25,76.29,6900.0,55.1593,55.1882,55.1593,55.1882,6900.0
2011-04-14 12:15:00,76.28,76.3,76.2,76.21,9000.0,55.181,55.1954,55.1231,55.1303,9000.0
2011-04-14 12:20:00,76.22,76.29,76.22,76.26,4300.0,55.1376,55.1882,55.1376,55.1665,4300.0
2011-04-14 12:25:00,76.27,76.29,76.25,76.29,2400.0,55.1737,55.1882,55.1593,55.1882,2400.0
2011-04-14 12:30:00,76.29,76.34,76.28,76.33,7100.0,55.1882,55.2244,55.181,55.2171,7100.0
2011-04-14 12:35:00,76.32,76.34,76.26,76.27,7800.0,55.2099,55.2244,55.1665,55.1737,7800.0
2011-04-14 12:40:00,76.27,76.27,76.24,76.27,7100.0,55.1737,55.1737,55.152,55.1737,7100.0
2011-04-14 12:45:00,76.28,76.28,76.22,76.22,7300.0,55.181,55.181,55.1376,55.1376,7300.0
2011-04-14 12:50:00,76.23,76.24,76.21,76.22,9500.0,55.1448,55.152,55.1303,55.1376,9500.0
2011-04-14 12:55:00,76.22,76.23,76.18,76.19,9000.0,55.1376,55.1448,55.1086,55.1159,9000.0
2011-04-14 13:00:00,76.19,76.22,76.18,76.21,12600.0,55.1159,55.1376,55.1086,55.1303,12600.0
2011-04-14 13:05:00,76.21,76.21,76.17,76.18,8900.0,55.1303,55.1303,55.1014,55.1086,8900.0
2011-04-14 13:10:00,76.18,76.21,76.18,76.19,6300.0,55.1086,55.1303,55.1086,55.1159,6300.0
2011-04-14 13:15:00,76.2,76.21,76.15,76.17,12900.0,55.1231,55.1303,55.0869,55.1014,12900.0
2011-04-14 13:20:00,76.17,76.17,76.09,76.1,11800.0,55.1014,55.1014,55.0435,55.0508,11800.0
2011-04-14 13:25:00,76.1,76.16,76.09,76.16,11600.0,55.0508,55.0942,55.0435,55.0942,11600.0
2011-04-14 13:30:00,76.16,76.18,76.15,76.18,8100.0,55.0942,55.1086,55.0869,55.1086,8100.0
2011-04-14 13:35:00,76.17,76.21,76.17,76.19,8000.0,55.1014,55.1303,55.1014,55.1159,8000.0
2011-04-14 13:40:00,76.19,76.19,76.09,76.15,14700.0,55.1159,55.1159,55.0435,55.0869,14700.0
2011-04-14 13:45:00,76.14,76.15,76.1,76.11,9000.0,55.0797,55.0869,55.0508,55.058,9000.0
2011-04-14 13:50:00,76.12,76.12,76.06,76.06,15800.0,55.0652,55.0652,55.0218,55.0218,15800.0
2011-04-14 13:55:00,76.06,76.07,75.99,76.01,20000.0,55.0218,55.0291,54.9712,54.9857,20000.0
2011-04-14 14:00:00,76.0,76.05,76.0,76.02,12300.0,54.9784,55.0146,54.9784,54.9929,12300.0
2011-04-14 14:05:00,76.02,76.08,76.02,76.08,14600.0,54.9929,55.0363,54.9929,55.0363,14600.0
2011-04-14 14:10:00,76.09,76.09,76.06,76.08,13900.0,55.0435,55.0435,55.0218,55.0363,13900.0
2011-04-14 14:15:00,76.08,76.11,76.05,76.05,15500.0,55.0363,55.058,55.0146,55.0146,15500.0
2011-04-14 14:20:00,76.05,76.09,76.05,76.09,8700.0,55.0146,55.0435,55.0146,55.0435,8700.0
2011-04-14 14:25:00,76.09,76.15,76.07,76.08,16000.0,55.0435,55.0869,55.0291,55.0363,16000.0
2011-04-14 14:30:00,76.08,76.18,76.07,76.18,13000.0,55.0363,55.1086,55.0291,55.1086,13000.0
2011-04-14 14:35:00,76.18,76.18,76.1,76.1,12600.0,55.1086,55.1086,55.0508,55.0508,12600.0
2011-04-14 14:40:00,76.1,76.18,76.1,76.13,8300.0,55.0508,55.1086,55.0508,55.0725,8300.0
2011-04-14 14:45:00,76.13,76.18,76.09,76.15,16500.0,55.0725,55.1086,55.0435,55.0869,16500.0
2011-04-14 14:50:00,76.15,76.17,76.12,76.15,10000.0,55.0869,55.1014,55.0652,55.0869,10000.0
2011-04-14 14:55:00,76.14,76.21,76.13,76.15,21900.0,55.0797,55.1303,55.0725,55.0869,21900.0
2011-04-14 15:00:00,76.15,76.31,76.15,76.31,18300.0,55.0869,55.2027,55.0869,55.2027,18300.0
2011-04-14 15:05:00,76.31,76.37,76.3,76.37,12200.0,55.2027,55.2461,55.1954,55.2461,12200.0
2011-04-14 15:10:00,76.37,76.45,76.32,76.37,32900.0,55.2461,55.3039,55.2099,55.2461,32900.0
2011-04-14 15:15:00,76.36,76.42,76.35,76.41,14000.0,55.2388,55.2822,55.2316,55.275,14000.0
2011-04-14 15:20:00,76.41,76.47,76.34,76.35,16900.0,55.275,55.3184,55.2244,55.2316,16900.0
2011-04-14 15:25:00,76.35,76.44,76.35,76.38,11300.0,55.2316,55.2967,55.2316,55.2533,11300.0
2011-04-14 15:30:00,76.39,76.4,76.25,76.28,16900.0,55.2605,55.2678,55.1593,55.181,16900.0
2011-04-14 15:35:00,76.28,76.42,76.28,76.42,10800.0,55.181,55.2822,55.181,55.2822,10800.0
2011-04-14 15:40:00,76.42,76.43,76.37,76.4,32300.0,55.2822,55.2895,55.2461,55.2678,32300.0
2011-04-14 15:45:00,76.4,76.41,76.35,76.4,34800.0,55.2678,55.275,55.2316,55.2678,34800.0
2011-04-14 15:50:00,76.38,76.38,76.29,76.3,24700.0,55.2533,55.2533,55.1882,55.1954,24700.0
2011-04-14 15:55:00,76.31,76.34,76.24,76.32,47900.0,55.2027,55.2244,55.152,55.2099,47900.0
2011-04-15 09:30:00,76.34,76.51,76.24,76.33,409700.0,55.2244,55.3474,55.152,55.2171,409700.0
2011-04-15 09:35:00,76.35,76.45,76.31,76.41,19600.0,55.2316,55.3039,55.2027,55.275,19600.0
2011-04-15 09:40:00,76.4,76.6,76.4,76.51,22800.0,55.2678,55.4125,55.2678,55.3474,22800.0
2011-04-15 09:45:00,76.52,76.53,76.38,76.41,24500.0,55.3546,55.3618,55.2533,55.275,24500.0
2011-04-15 09:50:00,76.41,76.42,76.34,76.38,35700.0,55.275,55.2822,55.2244,55.2533,35700.0
2011-04-15 09:55:00,76.38,76.58,76.37,76.53,30600.0,55.2533,55.398,55.2461,55.3618,30600.0
2011-04-15 10:00:00,76.54,76.7,76.52,76.62,60600.0,55.3691,55.4848,55.3546,55.4269,60600.0
2011-04-15 10:05:00,76.64,76.64,76.48,76.49,23600.0,55.4414,55.4414,55.3256,55.3329,23600.0
2011-04-15 10:10:00,76.48,76.56,76.48,76.55,11000.0,55.3256,55.3835,55.3256,55.3763,11000.0
2011-04-15 10:15:00,76.54,76.56,76.51,76.54,15600.0,55.3691,55.3835,55.3474,55.3691,15600.0
2011-04-15 10:20:00,76.52,76.56,76.5,76.53,11300.0,55.3546,55.3835,55.3401,55.3618,11300.0
2011-04-15 10:25:00,76.53,76.64,76.53,76.59,15400.0,55.3618,55.4414,55.3618,55.4052,15400.0
2011-04-15 10:30:00,76.6,76.75,76.5,76.57,29300.0,55.4125,55.521,55.3401,55.3908,29300.0
2011-04-15 10:35:00,76.56,76.58,76.5,76.57,14800.0,55.3835,55.398,55.3401,55.3908,14800.0
2011-04-15 10:40:00,76.56,76.7,76.55,76.69,40900.0,55.3835,55.4848,55.3763,55.4776,40900.0
2011-04-15 10:45:00,76.7,76.87,76.67,76.78,34500.0,55.4848,55.6078,55.4631,55.5427,34500.0
2011-04-15 10:50:00,76.78,76.79,76.73,76.77,48800.0,55.5427,55.5499,55.5065,55.5354,48800.0
2011-04-15 10:55:00,76.78,76.78,76.68,76.75,33100.0,55.5427,55.5427,55.4703,55.521,33100.0
2011-04-15 11:00:00,76.75,76.76,76.7,76.75,37400.0,55.521,55.5282,55.4848,55.521,37400.0
2011-04-15 11:05:00,76.74,76.75,76.72,76.73,29300.0,55.5137,55.521,55.4993,55.5065,29300.0
2011-04-15 11:10:00,76.73,76.75,76.72,76.73,7000.0,55.5065,55.521,55.4993,55.5065,7000.0
2011-04-15 11:15:00,76.72,76.76,76.72,76.75,14000.0,55.4993,55.5282,55.4993,55.521,14000.0
2011-04-15 11:20:00,76.76,76.8,76.74,76.8,27800.0,55.5282,55.5571,55.5137,55.5571,27800.0
2011-04-15 11:25:00,76.8,76.81,76.77,76.81,9700.0,55.5571,55.5644,55.5354,55.5644,9700.0
2011-04-15 11:30:00,76.82,76.84,76.79,76.81,15900.0,55.5716,55.5861,55.5499,55.5644,15900.0
2011-04-15 11:35:00,76.81,76.84,76.81,76.84,7700.0,55.5644,55.5861,55.5644,55.5861,7700.0
2011-04-15 11:40:00,76.83,76.89,76.83,76.88,11000.0,55.5788,55.6222,55.5788,55.615,11000.0
2011-04-15 11:45:00,76.88,76.91,76.88,76.9,9500.0,55.615,55.6367,55.615,55.6295,9500.0
2011-04-15 11:50:00,76.9,76.91,76.89,76.9,6200.0,55.6295,55.6367,55.6222,55.6295,6200.0
2011-04-15 11:55:00,76.9,76.93,76.8,76.86,23700.0,55.6295,55.6512,55.5571,55.6005,23700.0
2011-04-15 12:00:00,76.86,76.9,76.84,76.89,7900.0,55.6005,55.6295,55.5861,55.6222,7900.0
2011-04-15 12:05:00,76.91,76.95,76.91,76.95,7600.0,55.6367,55.6656,55.6367,55.6656,7600.0
2011-04-15 12:10:00,76.96,76.99,76.95,76.98,19900.0,55.6729,55.6946,55.6656,55.6873,19900.0
2011-04-15 12:15:00,76.98,77.0,76.95,76.95,31900.0,55.6873,55.7018,55.6656,55.6656,31900.0
2011-04-15 12:20:00,76.95,76.95,76.9,76.9,12500.0,55.6656,55.6656,55.6295,55.6295,12500.0
2011-04-15 12:25:00,76.9,76.99,76.88,76.99,48200.0,55.6295,55.6946,55.615,55.6946,48200.0
2011-04-15 12:30:00,76.98,77.0,76.97,76.98,18300.0,55.6873,55.7018,55.6801,55.6873,18300.0
2011-04-15 12:35:00,77.0,77.03,76.96,76.96,45900.0,55.7018,55.7235,55.6729,55.6729,45900.0
2011-04-15 12:40:00,76.95,76.96,76.88,76.9,10900.0,55.6656,55.6729,55.615,55.6295,10900.0
2011-04-15 12:45:00,76.91,76.92,76.82,76.85,46100.0,55.6367,55.6439,55.5716,55.5933,46100.0
2011-04-15 12:50:00,76.84,76.86,76.78,76.86,20600.0,55.5861,55.6005,55.5427,55.6005,20600.0
2011-04-15 12:55:00,76.87,76.9,76.82,76.82,48800.0,55.6078,55.6295,55.5716,55.5716,48800.0
2011-04-15 13:00:00,76.83,76.87,76.83,76.86,5800.0,55.5788,55.6078,55.5788,55.6005,5800.0
2011-04-15 13:05:00,76.84,76.88,76.84,76.88,24300.0,55.5861,55.615,55.5861,55.615,24300.0
2011-04-15 13:10:00,76.9,76.91,76.84,76.84,24300.0,55.6295,55.6367,55.5861,55.5861,24300.0
2011-04-15 13:15:00,76.85,76.89,76.81,76.82,5300.0,55.5933,55.6222,55.5644,55.5716,5300.0
2011-04-15 13:20:00,76.83,76.83,76.75,76.76,7200.0,55.5788,55.5788,55.521,55.5282,7200.0
2011-04-15 13:25:00,76.76,76.79,76.7,76.79,9900.0,55.5282,55.5499,55.4848,55.5499,9900.0
2011-04-15 13:30:00,76.78,76.82,76.76,76.82,4300.0,55.5427,55.5716,55.5282,55.5716,4300.0
2011-04-15 13:35:00,76.81,76.85,76.81,76.84,5500.0,55.5644,55.5933,55.5644,55.5861,5500.0
2011-04-15 13:40:00,76.84,76.86,76.83,76.85,5600.0,55.5861,55.6005,55.5788,55.5933,5600.0
2011-04-15 13:45:00,76.86,76.91,76.85,76.87,6300.0,55.6005,55.6367,55.5933,55.6078,6300.0
2011-04-15 13:50:00,76.87,76.88,76.84,76.85,7500.0,55.6078,55.615,55.5861,55.5933,7500.0
2011-04-15 13:55:00,76.85,76.91,76.85,76.88,4200.0,55.5933,55.6367,55.5933,55.615,4200.0
2011-04-15 14:00:00,76.87,76.87,76.82,76.84,12200.0,55.6078,55.6078,55.5716,55.5861,12200.0
2011-04-15 14:05:00,76.83,76.87,76.83,76.87,5300.0,55.5788,55.6078,55.5788,55.6078,5300.0
2011-04-15 14:10:00,76.85,76.89,76.84,76.86,12000.0,55.5933,55.6222,55.5861,55.6005,12000.0
2011-04-15 14:15:00,76.88,76.9,76.84,76.84,20500.0,55.615,55.6295,55.5861,55.5861,20500.0
2011-04-15 14:20:00,76.84,76.85,76.83,76.83,7100.0,55.5861,55.5933,55.5788,55.5788,7100.0
2011-04-15 14:25:00,76.84,76.84,76.79,76.79,8800.0,55.5861,55.5861,55.5499,55.5499,8800.0
2011-04-15 14:30:00,76.79,76.84,76.78,76.84,6600.0,55.5499,55.5861,55.5427,55.5861,6600.0
2011-04-15 14:35:00,76.83,76.84,76.8,76.81,8300.0,55.5788,55.5861,55.5571,55.5644,8300.0
2011-04-15 14:40:00,76.8,76.81,76.78,76.79,3700.0,55.5571,55.5644,55.5427,55.5499,3700.0
2011-04-15 14:45:00,76.78,76.79,76.75,76.75,6300.0,55.5427,55.5499,55.521,55.521,6300.0
2011-04-15 14:50:00,76.76,76.78,76.76,76.77,4600.0,55.5282,55.5427,55.5282,55.5354,4600.0
2011-04-15 14:55:00,76.77,76.79,76.76,76.78,14300.0,55.5354,55.5499,55.5282,55.5427,14300.0
2011-04-15 15:00:00,76.78,76.79,76.75,76.76,9200.0,55.5427,55.5499,55.521,55.5282,9200.0
2011-04-15 15:05:00,76.75,76.76,76.74,76.76,7400.0,55.521,55.5282,55.5137,55.5282,7400.0
2011-04-15 15:10:00,76.75,76.77,76.71,76.77,31000.0,55.521,55.5354,55.492,55.5354,31000.0
2011-04-15 15:15:00,76.75,76.8,76.73,76.8,15100.0,55.521,55.5571,55.5065,55.5571,15100.0
2011-04-15 15:20:00,76.8,76.8,76.74,76.76,13300.0,55.5571,55.5571,55.5137,55.5282,13300.0
2011-04-15 15:25:00,76.77,76.8,76.74,76.8,13700.0,55.5354,55.5571,55.5137,55.5571,13700.0
2011-04-15 15:30:00,76.8,76.86,76.77,76.83,37500.0,55.5571,55.6005,55.5354,55.5788,37500.0
2011-04-15 15:35:00,76.85,76.89,76.82,76.85,26800.0,55.5933,55.6222,55.5716,55.5933,26800.0
2011-04-15 15:40:00,76.85,76.87,76.75,76.75,30600.0,55.5933,55.6078,55.521,55.521,30600.0
2011-04-15 15:45:00,76.75,76.82,76.75,76.8,16600.0,55.521,55.5716,55.521,55.5571,16600.0
2011-04-15 15:50:00,76.81,76.87,76.76,76.87,54400.0,55.5644,55.6078,55.5282,55.6078,54400.0
2011-04-15 15:55:00,76.87,76.98,76.86,76.94,82200.0,55.6078,55.6873,55.6005,55.6584,82200.0
2011-04-18 09:30:00,76.02,76.38,76.0,76.16,125300.0,54.9929,55.2533,54.9784,55.0942,125300.0
2011-04-18 09:35:00,76.19,76.39,76.14,76.14,23900.0,55.1159,55.2605,55.0797,55.0797,23900.0
2011-04-18 09:40:00,76.14,76.45,76.11,76.34,29400.0,55.0797,55.3039,55.058,55.2244,29400.0
2011-04-18 09:45:00,76.34,76.45,76.28,76.43,22900.0,55.2244,55.3039,55.181,55.2895,22900.0
2011-04-18 09:50:00,76.4,76.43,76.21,76.38,30000.0,55.2678,55.2895,55.1303,55.2533,30000.0
2011-04-18 09:55:00,76.38,76.4,76.1,76.17,25700.0,55.2533,55.2678,55.0508,55.1014,25700.0
2011-04-18 10:00:00,76.17,76.33,76.17,76.27,34900.0,55.1014,55.2171,55.1014,55.1737,34900.0
2011-04-18 10:05:00,76.24,76.39,76.11,76.39,39800.0,55.152,55.2605,55.058,55.2605,39800.0
2011-04-18 10:10:00,76.37,76.58,76.35,76.57,34900.0,55.2461,55.398,55.2316,55.3908,34900.0
2011-04-18 10:15:00,76.57,76.58,76.42,76.56,31400.0,55.3908,55.398,55.2822,55.3835,31400.0
2011-04-18 10:20:00,76.56,76.88,76.56,76.87,36200.0,55.3835,55.615,55.3835,55.6078,36200.0
2011-04-18 10:25:00,76.87,76.87,76.69,76.7,28400.0,55.6078,55.6078,55.4776,55.4848,28400.0
2011-04-18 10:30:00,76.69,76.92,76.68,76.87,35800.0,55.4776,55.6439,55.4703,55.6078,35800.0
2011-04-18 10:35:00,76.85,76.91,76.75,76.78,29600.0,55.5933,55.6367,55.521,55.5427,29600.0
2011-04-18 10:40:00,76.77,76.78,76.62,76.67,11500.0,55.5354,55.5427,55.4269,55.4631,11500.0
2011-04-18 10:45:00,76.65,76.67,76.45,76.49,18600.0,55.4486,55.4631,55.3039,55.3329,18600.0
2011-04-18 10:50:00,76.47,76.5,76.43,76.5,10900.0,55.3184,55.3401,55.2895,55.3401,10900.0
2011-04-18 10:55:00,76.5,76.5,76.4,76.44,22800.0,55.3401,55.3401,55.2678,55.2967,22800.0
2011-04-18 11:00:00,76.44,76.47,76.29,76.29,32000.0,55.2967,55.3184,55.1882,55.1882,32000.0
2011-04-18 11:05:00,76.27,76.33,76.26,76.27,9600.0,55.1737,55.2171,55.1665,55.1737,9600.0
2011-04-18 11:10:00,76.26,76.43,76.26,76.41,22600.0,55.1665,55.2895,55.1665,55.275,22600.0
2011-04-18 11:15:00,76.4,76.44,76.38,76.39,12800.0,55.2678,55.2967,55.2533,55.2605,12800.0
2011-04-18 11:20:00,76.39,76.4,76.28,76.33,15300.0,55.2605,55.2678,55.181,55.2171,15300.0
2011-04-18 11:25:00,76.33,76.4,76.3,76.35,18300.0,55.2171,55.2678,55.1954,55.2316,18300.0
2011-04-18 11:30:00,76.35,76.39,76.33,76.39,6800.0,55.2316,55.2605,55.2171,55.2605,6800.0
2011-04-18 11:35:00,76.41,76.42,76.36,76.36,16900.0,55.275,55.2822,55.2388,55.2388,16900.0
2011-04-18 11:40:00,76.34,76.36,76.3,76.35,6300.0,55.2244,55.2388,55.1954,55.2316,6300.0
2011-04-18 11:45:00,76.36,76.43,76.36,76.4,7900.0,55.2388,55.2895,55.2388,55.2678,7900.0
2011-04-18 11:50:00,76.4,76.46,76.38,76.44,15900.0,55.2678,55.3112,55.2533,55.2967,15900.0
2011-04-18 11:55:00,76.42,76.45,76.37,76.4,18500.0,55.2822,55.3039,55.2461,55.2678,18500.0
2011-04-18 12:00:00,76.38,76.39,76.25,76.3,15100.0,55.2533,55.2605,55.1593,55.1954,15100.0
2011-04-18 12:05:00,76.27,76.39,76.27,76.39,11200.0,55.1737,55.2605,55.1737,55.2605,11200.0
2011-04-18 12:10:00,76.37,76.41,76.33,76.35,15000.0,55.2461,55.275,55.2171,55.2316,15000.0
2011-04-18 12:15:00,76.38,76.4,76.36,76.39,7000.0,55.2533,55.2678,55.2388,55.2605,7000.0
2011-04-18 12:20:00,76.39,76.39,76.28,76.29,18400.0,55.2605,55.2605,55.181,55.1882,18400.0
2011-04-18 12:25:00,76.28,76.3,76.25,76.25,14700.0,55.181,55.1954,55.1593,55.1593,14700.0
2011-04-18 12:30:00,76.26,76.31,76.24,76.31,5000.0,55.1665,55.2027,55.152,55.2027,5000.0
2011-04-18 12:35:00,76.31,76.42,76.3,76.42,5300.0,55.2027,55.2822,55.1954,55.2822,5300.0
2011-04-18 12:40:00,76.43,76.47,76.41,76.41,18700.0,55.2895,55.3184,55.275,55.275,18700.0
2011-04-18 12:45:00,76.41,76.44,76.41,76.44,3800.0,55.275,55.2967,55.275,55.2967,3800.0
2011-04-18 12:50:00,76.44,76.48,76.39,76.44,19500.0,55.2967,55.3256,55.2605,55.2967,19500.0
2011-04-18 12:55:00,76.45,76.47,76.41,76.46,6300.0,55.3039,55.3184,55.275,55.3112,6300.0
2011-04-18 13:00:00,76.47,76.47,76.45,76.47,4800.0,55.3184,55.3184,55.3039,55.3184,4800.0
2011-04-18 13:05:00,76.47,76.48,76.44,76.45,14700.0,55.3184,55.3256,55.2967,55.3039,14700.0
2011-04-18 13:10:00,76.45,76.46,76.44,76.46,6800.0,55.3039,55.3112,55.2967,55.3112,6800.0
2011-04-18 13:15:00,76.45,76.45,76.37,76.43,10900.0,55.3039,55.3039,55.2461,55.2895,10900.0
2011-04-18 13:20:00,76.44,76.45,76.42,76.44,8100.0,55.2967,55.3039,55.2822,55.2967,8100.0
2011-04-18 13:25:00,76.44,76.45,76.41,76.42,4500.0,55.2967,55.3039,55.275,55.2822,4500.0
2011-04-18 13:30:00,76.43,76.47,76.42,76.47,4200.0,55.2895,55.3184,55.2822,55.3184,4200.0
2011-04-18 13:35:00,76.47,76.48,76.45,76.46,8000.0,55.3184,55.3256,55.3039,55.3112,8000.0
2011-04-18 13:40:00,76.46,76.53,76.44,76.53,7900.0,55.3112,55.3618,55.2967,55.3618,7900.0
2011-04-18 13:45:00,76.53,76.57,76.53,76.54,9400.0,55.3618,55.3908,55.3618,55.3691,9400.0
2011-04-18 13:50:00,76.54,76.56,76.52,76.56,8100.0,55.3691,55.3835,55.3546,55.3835,8100.0
2011-04-18 13:55:00,76.55,76.59,76.55,76.57,7000.0,55.3763,55.4052,55.3763,55.3908,7000.0
2011-04-18 14:00:00,76.56,76.56,76.46,76.46,16200.0,55.3835,55.3835,55.3112,55.3112,16200.0
2011-04-18 14:05:00,76.47,76.57,76.47,76.56,9000.0,55.3184,55.3908,55.3184,55.3835,9000.0
2011-04-18 14:10:00,76.56,76.59,76.55,76.59,9200.0,55.3835,55.4052,55.3763,55.4052,9200.0
2011-04-18 14:15:00,76.59,76.59,76.55,76.56,4900.0,55.4052,55.4052,55.3763,55.3835,4900.0
2011-04-18 14:20:00,76.56,76.58,76.55,76.58,13600.0,55.3835,55.398,55.3763,55.398,13600.0
2011-04-18 14:25:00,76.59,76.6,76.57,76.6,10400.0,55.4052,55.4125,55.3908,55.4125,10400.0
2011-04-18 14:30:00,76.6,76.65,76.6,76.64,10000.0,55.4125,55.4486,55.4125,55.4414,10000.0
2011-04-18 14:35:00,76.65,76.72,76.64,76.72,16900.0,55.4486,55.4993,55.4414,55.4993,16900.0
2011-04-18 14:40:00,76.71,76.79,76.69,76.76,18000.0,55.492,55.5499,55.4776,55.5282,18000.0
2011-04-18 14:45:00,76.77,76.87,76.76,76.82,19700.0,55.5354,55.6078,55.5282,55.5716,19700.0
2011-04-18 14:50:00,76.83,76.83,76.76,76.77,6300.0,55.5788,55.5788,55.5282,55.5354,6300.0
2011-04-18 14:55:00,76.77,76.82,76.76,76.77,17600.0,55.5354,55.5716,55.5282,55.5354,17600.0
2011-04-18 15:00:00,76.78,76.82,76.73,76.75,14200.0,55.5427,55.5716,55.5065,55.521,14200.0
2011-04-18 15:05:00,76.76,76.76,76.67,76.71,31600.0,55.5282,55.5282,55.4631,55.492,31600.0
2011-04-18 15:10:00,76.72,76.8,76.72,76.79,12400.0,55.4993,55.5571,55.4993,55.5499,12400.0
2011-04-18 15:15:00,76.8,76.99,76.79,76.97,24500.0,55.5571,55.6946,55.5499,55.6801,24500.0
2011-04-18 15:20:00,76.98,77.05,76.98,77.01,26600.0,55.6873,55.738,55.6873,55.7091,26600.0
2011-04-18 15:25:00,77.0,77.01,76.96,76.97,23700.0,55.7018,55.7091,55.6729,55.6801,23700.0
2011-04-18 15:30:00,76.97,77.06,76.96,77.01,18200.0,55.6801,55.7452,55.6729,55.7091,18200.0
2011-04-18 15:35:00,77.0,77.01,76.89,76.91,36200.0,55.7018,55.7091,55.6222,55.6367,36200.0
2011-04-18 15:40:00,76.92,76.92,76.87,76.88,20300.0,55.6439,55.6439,55.6078,55.615,20300.0
2011-04-18 15:45:00,76.87,76.88,76.85,76.88,28100.0,55.6078,55.615,55.5933,55.615,28100.0
2011-04-18 15:50:00,76.87,76.93,76.85,76.88,34400.0,55.6078,55.6512,55.5933,55.615,34400.0
2011-04-18 15:55:00,76.89,77.0,76.87,76.9,67300.0,55.6222,55.7018,55.6078,55.6295,67300.0
2011-04-19 09:30:00,77.08,77.14,77.02,77.02,54900.0,55.7597,55.8031,55.7163,55.7163,54900.0
2011-04-19 09:35:00,77.04,77.04,76.77,76.78,45400.0,55.7308,55.7308,55.5354,55.5427,45400.0
2011-04-19 09:40:00,76.8,77.02,76.76,76.99,31300.0,55.5571,55.7163,55.5282,55.6946,31300.0
2011-04-19 09:45:00,76.99,77.05,76.8,76.84,20800.0,55.6946,55.738,55.5571,55.5861,20800.0
2011-04-19 09:50:00,76.85,76.85,76.73,76.81,22600.0,55.5933,55.5933,55.5065,55.5644,22600.0
2011-04-19 09:55:00,76.81,76.93,76.81,76.91,12700.0,55.5644,55.6512,55.5644,55.6367,12700.0
2011-04-19 10:00:00,76.92,76.99,76.86,76.98,21000.0,55.6439,55.6946,55.6005,55.6873,21000.0
2011-04-19 10:05:00,76.98,77.05,76.94,76.95,41600.0,55.6873,55.738,55.6584,55.6656,41600.0
2011-04-19 10:10:00,76.97,77.1,76.95,76.98,26100.0,55.6801,55.7742,55.6656,55.6873,26100.0
2011-04-19 10:15:00,76.98,77.13,76.98,77.07,23500.0,55.6873,55.7959,55.6873,55.7525,23500.0
2011-04-19 10:20:00,77.07,77.15,77.04,77.14,16700.0,55.7525,55.8103,55.7308,55.8031,16700.0
2011-04-19 10:25:00,77.14,77.14,77.05,77.05,7900.0,55.8031,55.8031,55.738,55.738,7900.0
2011-04-19 10:30:00,77.05,77.06,76.94,76.98,19600.0,55.738,55.7452,55.6584,55.6873,19600.0
2011-04-19 10:35:00,76.98,77.0,76.91,76.94,26400.0,55.6873,55.7018,55.6367,55.6584,26400.0
2011-04-19 10:40:00,76.95,77.09,76.95,77.07,24600.0,55.6656,55.7669,55.6656,55.7525,24600.0
2011-04-19 10:45:00,77.08,77.08,77.01,77.06,15700.0,55.7597,55.7597,55.7091,55.7452,15700.0
2011-04-19 10:50:00,77.06,77.08,76.98,76.98,25400.0,55.7452,55.7597,55.6873,55.6873,25400.0
2011-04-19 10:55:00,76.98,77.0,76.93,76.93,8400.0,55.6873,55.7018,55.6512,55.6512,8400.0
2011-04-19 11:00:00,76.93,76.93,76.85,76.92,8800.0,55.6512,55.6512,55.5933,55.6439,8800.0
2011-04-19 11:05:00,76.91,76.97,76.86,76.87,16700.0,55.6367,55.6801,55.6005,55.6078,16700.0
2011-04-19 11:10:00,76.89,76.9,76.8,76.84,13700.0,55.6222,55.6295,55.5571,55.5861,13700.0
2011-04-19 11:15:00,76.83,76.89,76.81,76.81,11000.0,55.5788,55.6222,55.5644,55.5644,11000.0
2011-04-19 11:20:00,76.82,76.82,76.72,76.72,11400.0,55.5716,55.5716,55.4993,55.4993,11400.0
2011-04-19 11:25:00,76.73,76.74,76.68,76.73,11600.0,55.5065,55.5137,55.4703,55.5065,11600.0
2011-04-19 11:30:00,76.73,76.8,76.73,76.8,8500.0,55.5065,55.5571,55.5065,55.5571,8500.0
2011-04-19 11:35:00,76.8,76.86,76.79,76.83,13600.0,55.5571,55.6005,55.5499,55.5788,13600.0
2011-04-19 11:40:00,76.82,76.83,76.78,76.8,4600.0,55.5716,55.5788,55.5427,55.5571,4600.0
2011-04-19 11:45:00,76.79,76.8,76.7,76.71,7400.0,55.5499,55.5571,55.4848,55.492,7400.0
2011-04-19 11:50:00,76.71,76.74,76.68,76.74,20700.0,55.492,55.5137,55.4703,55.5137,20700.0
2011-04-19 11:55:00,76.72,76.75,76.7,76.73,9100.0,55.4993,55.521,55.4848,55.5065,9100.0
2011-04-19 12:00:00,76.72,76.74,76.69,76.74,12200.0,55.4993,55.5137,55.4776,55.5137,12200.0
2011-04-19 12:05:00,76.73,76.74,76.68,76.72,9500.0,55.5065,55.5137,55.4703,55.4993,9500.0
2011-04-19 12:10:00,76.71,76.77,76.7,76.77,7800.0,55.492,55.5354,55.4848,55.5354,7800.0
2011-04-19 12:15:00,76.76,76.76,76.72,76.74,5400.0,55.5282,55.5282,55.4993,55.5137,5400.0
2011-04-19 12:20:00,76.75,76.75,76.72,76.75,3800.0,55.521,55.521,55.4993,55.521,3800.0
2011-04-19 12:25:00,76.74,76.76,76.73,76.75,10000.0,55.5137,55.5282,55.5065,55.521,10000.0
2011-04-19 12:30:00,76.75,76.75,76.71,76.75,8100.0,55.521,55.521,55.492,55.521,8100.0
2011-04-19 12:35:00,76.75,76.76,76.69,76.75,14300.0,55.521,55.5282,55.4776,55.521,14300.0
2011-04-19 12:40:00,76.75,76.75,76.68,76.68,8000.0,55.521,55.521,55.4703,55.4703,8000.0
2011-04-19 12:45:00,76.68,76.69,76.59,76.62,17700.0,55.4703,55.4776,55.4052,55.4269,17700.0
2011-04-19 12:50:00,76.62,76.7,76.62,76.65,13000.0,55.4269,55.4848,55.4269,55.4486,13000.0
2011-04-19 12:55:00,76.65,76.68,76.62,76.62,7700.0,55.4486,55.4703,55.4269,55.4269,7700.0
2011-04-19 13:00:00,76.62,76.65,76.6,76.63,14500.0,55.4269,55.4486,55.4125,55.4342,14500.0
2011-04-19 13:05:00,76.63,76.68,76.61,76.61,12000.0,55.4342,55.4703,55.4197,55.4197,12000.0
2011-04-19 13:10:00,76.62,76.68,76.6,76.66,10600.0,55.4269,55.4703,55.4125,55.4559,10600.0
2011-04-19 13:15:00,76.65,76.71,76.65,76.68,9300.0,55.4486,55.492,55.4486,55.4703,9300.0
2011-04-19 13:20:00,76.68,76.73,76.65,76.72,11600.0,55.4703,55.5065,55.4486,55.4993,11600.0
2011-04-19 13:25:00,76.72,76.75,76.69,76.69,10800.0,55.4993,55.521,55.4776,55.4776,10800.0
2011-04-19 13:30:00,76.69,76.69,76.65,76.67,9000.0,55.4776,55.4776,55.4486,55.4631,9000.0
2011-04-19 13:35:00,76.66,76.67,76.61,76.61,7800.0,55.4559,55.4631,55.4197,55.4197,7800.0
2011-04-19 13:40:00,76.63,76.72,76.63,76.68,13300.0,55.4342,55.4993,55.4342,55.4703,13300.0
2011-04-19 13:45:00,76.69,76.73,76.62,76.73,14000.0,55.4776,55.5065,55.4269,55.5065,14000.0
2011-04-19 13:50:00,76.73,76.73,76.66,76.7,13800.0,55.5065,55.5065,55.4559,55.4848,13800.0
2011-04-19 13:55:00,76.7,76.73,76.69,76.73,14100.0,55.4848,55.5065,55.4776,55.5065,14100.0
2011-04-19 14:00:00,76.73,76.77,76.71,76.73,28200.0,55.5065,55.5354,55.492,55.5065,28200.0
2011-04-19 14:05:00,76.73,76.76,76.73,76.74,14900.0,55.5065,55.5282,55.5065,55.5137,14900.0
2011-04-19 14:10:00,76.74,76.75,76.72,76.72,15000.0,55.5137,55.521,55.4993,55.4993,15000.0
2011-04-19 14:15:00,76.72,76.77,76.72,76.75,20500.0,55.4993,55.5354,55.4993,55.521,20500.0
2011-04-19 14:20:00,76.75,76.75,76.63,76.64,8800.0,55.521,55.521,55.4342,55.4414,8800.0
2011-04-19 14:25:00,76.64,76.65,76.58,76.58,23700.0,55.4414,55.4486,55.398,55.398,23700.0
2011-04-19 14:30:00,76.58,76.62,76.53,76.62,19000.0,55.398,55.4269,55.3618,55.4269,19000.0
2011-04-19 14:35:00,76.62,76.64,76.61,76.64,11200.0,55.4269,55.4414,55.4197,55.4414,11200.0
2011-04-19 14:40:00,76.63,76.64,76.6,76.61,12700.0,55.4342,55.4414,55.4125,55.4197,12700.0
2011-04-19 14:45:00,76.62,76.64,76.6,76.62,31300.0,55.4269,55.4414,55.4125,55.4269,31300.0
2011-04-19 14:50:00,76.62,76.66,76.56,76.58,49400.0,55.4269,55.4559,55.3835,55.398,49400.0
2011-04-19 14:55:00,76.58,76.64,76.55,76.55,30400.0,55.398,55.4414,55.3763,55.3763,30400.0
2011-04-19 15:00:00,76.55,76.59,76.53,76.57,41600.0,55.3763,55.4052,55.3618,55.3908,41600.0
2011-04-19 15:05:00,76.56,76.63,76.54,76.63,57200.0,55.3835,55.4342,55.3691,55.4342,57200.0
2011-04-19 15:10:00,76.63,76.63,76.59,76.59,27300.0,55.4342,55.4342,55.4052,55.4052,27300.0
2011-04-19 15:15:00,76.6,76.65,76.6,76.64,26600.0,55.4125,55.4486,55.4125,55.4414,26600.0
2011-04-19 15:20:00,76.64,76.64,76.55,76.56,41300.0,55.4414,55.4414,55.3763,55.3835,41300.0
2011-04-19 15:25:00,76.55,76.58,76.54,76.57,45200.0,55.3763,55.398,55.3691,55.3908,45200.0
2011-04-19 15:30:00,76.57,76.57,76.46,76.49,49500.0,55.3908,55.3908,55.3112,55.3329,49500.0
2011-04-19 15:35:00,76.49,76.58,76.47,76.58,24000.0,55.3329,55.398,55.3184,55.398,24000.0
2011-04-19 15:40:00,76.57,76.61,76.55,76.59,32400.0,55.3908,55.4197,55.3763,55.4052,32400.0
2011-04-19 15:45:00,76.59,76.61,76.57,76.57,39300.0,55.4052,55.4197,55.3908,55.3908,39300.0
2011-04-19 15:50:00,76.58,76.67,76.58,76.6,58100.0,55.398,55.4631,55.398,55.4125,58100.0
2011-04-19 15:55:00,76.61,76.7,76.6,76.67,98500.0,55.4197,55.4848,55.4125,55.4631,98500.0
2011-04-20 09:30:00,77.51,77.64,77.4,77.57,77700.0,56.0708,56.1648,55.9912,56.1142,77700.0
2011-04-20 09:35:00,77.6,77.63,77.5,77.63,27100.0,56.1359,56.1576,56.0635,56.1576,27100.0
2011-04-20 09:40:00,77.63,77.78,77.43,77.48,43800.0,56.1576,56.2661,56.0129,56.049,43800.0
2011-04-20 09:45:00,77.48,77.62,77.45,77.6,42100.0,56.049,56.1503,56.0273,56.1359,42100.0
2011-04-20 09:50:00,77.61,77.66,77.54,77.64,32200.0,56.1431,56.1793,56.0925,56.1648,32200.0
2011-04-20 09:55:00,77.63,77.65,77.52,77.59,32700.0,56.1576,56.172,56.078,56.1286,32700.0
2011-04-20 10:00:00,77.61,77.66,77.47,77.63,55600.0,56.1431,56.1793,56.0418,56.1576,55600.0
2011-04-20 10:05:00,77.63,77.82,77.62,77.8,19400.0,56.1576,56.295,56.1503,56.2805,19400.0
2011-04-20 10:10:00,77.8,77.98,77.77,77.96,35300.0,56.2805,56.4107,56.2588,56.3963,35300.0
2011-04-20 10:15:00,77.94,78.0,77.92,77.95,24900.0,56.3818,56.4252,56.3673,56.389,24900.0
2011-04-20 10:20:00,77.97,78.08,77.96,78.08,38200.0,56.4035,56.4831,56.3963,56.4831,38200.0
2011-04-20 10:25:00,78.08,78.12,78.01,78.1,40700.0,56.4831,56.512,56.4325,56.4976,40700.0
2011-04-20 10:30:00,78.1,78.24,78.07,78.21,44000.0,56.4976,56.5988,56.4759,56.5771,44000.0
2011-04-20 10:35:00,78.21,78.31,78.19,78.24,60600.0,56.5771,56.6495,56.5627,56.5988,60600.0
2011-04-20 10:40:00,78.26,78.3,78.21,78.28,22000.0,56.6133,56.6422,56.5771,56.6278,22000.0
2011-04-20 10:45:00,78.28,78.34,78.25,78.31,26700.0,56.6278,56.6712,56.6061,56.6495,26700.0
2011-04-20 10:50:00,78.29,78.4,78.29,78.35,32000.0,56.635,56.7146,56.635,56.6784,32000.0
2011-04-20 10:55:00,78.34,78.37,78.23,78.3,28900.0,56.6712,56.6929,56.5916,56.6422,28900.0
2011-04-20 11:00:00,78.31,78.33,78.11,78.17,29000.0,56.6495,56.6639,56.5048,56.5482,29000.0
2011-04-20 11:05:00,78.18,78.22,78.1,78.1,19900.0,56.5554,56.5844,56.4976,56.4976,19900.0
2011-04-20 11:10:00,78.1,78.14,78.07,78.1,15300.0,56.4976,56.5265,56.4759,56.4976,15300.0
2011-04-20 11:15:00,78.11,78.15,78.04,78.09,23400.0,56.5048,56.5337,56.4542,56.4903,23400.0
2011-04-20 11:20:00,78.08,78.15,78.05,78.07,22100.0,56.4831,56.5337,56.4614,56.4759,22100.0
2011-04-20 11:25:00,78.06,78.1,78.02,78.09,28600.0,56.4686,56.4976,56.4397,56.4903,28600.0
2011-04-20 11:30:00,78.07,78.14,78.01,78.13,26300.0,56.4759,56.5265,56.4325,56.5193,26300.0
2011-04-20 11:35:00,78.12,78.13,78.06,78.1,13300.0,56.512,56.5193,56.4686,56.4976,13300.0
2011-04-20 11:40:00,78.12,78.14,78.08,78.11,23400.0,56.512,56.5265,56.4831,56.5048,23400.0
2011-04-20 11:45:00,78.1,78.11,78.06,78.09,13800.0,56.4976,56.5048,56.4686,56.4903,13800.0
2011-04-20 11:50:00,78.08,78.13,78.08,78.13,11000.0,56.4831,56.5193,56.4831,56.5193,11000.0
2011-04-20 11:55:00,78.14,78.22,78.12,78.2,15900.0,56.5265,56.5844,56.512,56.5699,15900.0
2011-04-20 12:00:00,78.18,78.2,78.1,78.13,26700.0,56.5554,56.5699,56.4976,56.5193,26700.0
2011-04-20 12:05:00,78.12,78.13,78.08,78.1,10200.0,56.512,56.5193,56.4831,56.4976,10200.0
2011-04-20 12:10:00,78.12,78.14,78.07,78.14,13200.0,56.512,56.5265,56.4759,56.5265,13200.0
2011-04-20 12:15:00,78.13,78.25,78.13,78.21,27600.0,56.5193,56.6061,56.5193,56.5771,27600.0
2011-04-20 12:20:00,78.2,78.26,78.18,78.25,12800.0,56.5699,56.6133,56.5554,56.6061,12800.0
2011-04-20 12:25:00,78.25,78.29,78.21,78.22,15900.0,56.6061,56.635,56.5771,56.5844,15900.0
2011-04-20 12:30:00,78.22,78.26,78.19,78.22,10000.0,56.5844,56.6133,56.5627,56.5844,10000.0
2011-04-20 12:35:00,78.21,78.21,78.16,78.2,14000.0,56.5771,56.5771,56.541,56.5699,14000.0
2011-04-20 12:40:00,78.2,78.27,78.2,78.24,10200.0,56.5699,56.6205,56.5699,56.5988,10200.0
2011-04-20 12:45:00,78.25,78.26,78.15,78.23,37400.0,56.6061,56.6133,56.5337,56.5916,37400.0
2011-04-20 12:50:00,78.21,78.27,78.2,78.25,14600.0,56.5771,56.6205,56.5699,56.6061,14600.0
2011-04-20 12:55:00,78.24,78.25,78.19,78.2,8900.0,56.5988,56.6061,56.5627,56.5699,8900.0
2011-04-20 13:00:00,78.19,78.21,78.11,78.15,21400.0,56.5627,56.5771,56.5048,56.5337,21400.0
2011-04-20 13:05:00,78.15,78.21,78.15,78.2,20500.0,56.5337,56.5771,56.5337,56.5699,20500.0
2011-04-20 13:10:00,78.2,78.26,78.18,78.19,27300.0,56.5699,56.6133,56.5554,56.5627,27300.0
2011-04-20 13:15:00,78.17,78.26,78.17,78.21,43300.0,56.5482,56.6133,56.5482,56.5771,43300.0
2011-04-20 13:20:00,78.2,78.24,78.16,78.2,31200.0,56.5699,56.5988,56.541,56.5699,31200.0
2011-04-20 13:25:00,78.19,78.27,78.19,78.23,26800.0,56.5627,56.6205,56.5627,56.5916,26800.0
2011-04-20 13:30:00,78.25,78.25,78.19,78.21,32000.0,56.6061,56.6061,56.5627,56.5771,32000.0
2011-04-20 13:35:00,78.21,78.28,78.2,78.25,16700.0,56.5771,56.6278,56.5699,56.6061,16700.0
2011-04-20 13:40:00,78.26,78.34,78.26,78.31,10000.0,56.6133,56.6712,56.6133,56.6495,10000.0
2011-04-20 13:45:00,78.31,78.35,78.3,78.33,8300.0,56.6495,56.6784,56.6422,56.6639,8300.0
2011-04-20 13:50:00,78.34,78.39,78.33,78.36,12500.0,56.6712,56.7073,56.6639,56.6856,12500.0
2011-04-20 13:55:00,78.36,78.37,78.32,78.35,9900.0,56.6856,56.6929,56.6567,56.6784,9900.0
2011-04-20 14:00:00,78.35,78.35,78.28,78.31,22700.0,56.6784,56.6784,56.6278,56.6495,22700.0
2011-04-20 14:05:00,78.31,78.34,78.3,78.34,13100.0,56.6495,56.6712,56.6422,56.6712,13100.0
2011-04-20 14:10:00,78.35,78.35,78.32,78.33,14500.0,56.6784,56.6784,56.6567,56.6639,14500.0
2011-04-20 14:15:00,78.31,78.35,78.31,78.34,9500.0,56.6495,56.6784,56.6495,56.6712,9500.0
2011-04-20 14:20:00,78.34,78.35,78.32,78.32,14500.0,56.6712,56.6784,56.6567,56.6567,14500.0
2011-04-20 14:25:00,78.31,78.36,78.31,78.35,15700.0,56.6495,56.6856,56.6495,56.6784,15700.0
2011-04-20 14:30:00,78.35,78.4,78.34,78.39,13900.0,56.6784,56.7146,56.6712,56.7073,13900.0
2011-04-20 14:35:00,78.39,78.4,78.36,78.39,14000.0,56.7073,56.7146,56.6856,56.7073,14000.0
2011-04-20 14:40:00,78.39,78.44,78.36,78.41,23200.0,56.7073,56.7435,56.6856,56.7218,23200.0
2011-04-20 14:45:00,78.41,78.45,78.4,78.41,16400.0,56.7218,56.7507,56.7146,56.7218,16400.0
2011-04-20 14:50:00,78.42,78.48,78.37,78.45,34100.0,56.729,56.7724,56.6929,56.7507,34100.0
2011-04-20 14:55:00,78.47,78.47,78.4,78.41,18600.0,56.7652,56.7652,56.7146,56.7218,18600.0
2011-04-20 15:00:00,78.4,78.42,78.38,78.41,29600.0,56.7146,56.729,56.7001,56.7218,29600.0
2011-04-20 15:05:00,78.4,78.43,78.38,78.42,30200.0,56.7146,56.7363,56.7001,56.729,30200.0
2011-04-20 15:10:00,78.4,78.46,78.39,78.45,16300.0,56.7146,56.758,56.7073,56.7507,16300.0
2011-04-20 15:15:00,78.44,78.46,78.41,78.44,16900.0,56.7435,56.758,56.7218,56.7435,16900.0
2011-04-20 15:20:00,78.42,78.47,78.38,78.47,33500.0,56.729,56.7652,56.7001,56.7652,33500.0
2011-04-20 15:25:00,78.46,78.52,78.45,78.51,26900.0,56.758,56.8014,56.7507,56.7942,26900.0
2011-04-20 15:30:00,78.52,78.6,78.49,78.58,54100.0,56.8014,56.8593,56.7797,56.8448,54100.0
2011-04-20 15:35:00,78.58,78.62,78.55,78.62,78600.0,56.8448,56.8737,56.8231,56.8737,78600.0
2011-04-20 15:40:00,78.62,78.67,78.59,78.65,45700.0,56.8737,56.9099,56.852,56.8954,45700.0
2011-04-20 15:45:00,78.63,78.65,78.57,78.6,43200.0,56.881,56.8954,56.8376,56.8593,43200.0
2011-04-20 15:50:00,78.58,78.62,78.55,78.55,93400.0,56.8448,56.8737,56.8231,56.8231,93400.0
2011-04-20 15:55:00,78.56,78.64,78.55,78.58,121200.0,56.8303,56.8882,56.8231,56.8448,121200.0
2011-04-21 09:30:00,78.65,78.8,78.05,78.41,125500.0,56.8954,57.0039,56.4614,56.7218,125500.0
2011-04-21 09:35:00,78.41,78.64,78.4,78.57,36400.0,56.7218,56.8882,56.7146,56.8376,36400.0
2011-04-21 09:40:00,78.55,78.78,78.55,78.68,17400.0,56.8231,56.9895,56.8231,56.9171,17400.0
2011-04-21 09:45:00,78.68,78.69,78.57,78.61,15400.0,56.9171,56.9244,56.8376,56.8665,15400.0
2011-04-21 09:50:00,78.61,78.68,78.5,78.64,14500.0,56.8665,56.9171,56.7869,56.8882,14500.0
2011-04-21 09:55:00,78.62,78.67,78.54,78.67,19600.0,56.8737,56.9099,56.8159,56.9099,19600.0
2011-04-21 10:00:00,78.68,78.71,78.48,78.66,31000.0,56.9171,56.9388,56.7724,56.9027,31000.0
2011-04-21 10:05:00,78.67,78.7,78.63,78.65,26700.0,56.9099,56.9316,56.881,56.8954,26700.0
2011-04-21 10:10:00,78.67,78.68,78.64,78.66,13300.0,56.9099,56.9171,56.8882,56.9027,13300.0
2011-04-21 10:15:00,78.66,78.76,78.64,78.73,12100.0,56.9027,56.975,56.8882,56.9533,12100.0
2011-04-21 10:20:00,78.75,78.95,78.75,78.93,23100.0,56.9678,57.1124,56.9678,57.098,23100.0
2011-04-21 10:25:00,78.91,78.91,78.84,78.89,11900.0,57.0835,57.0835,57.0329,57.069,11900.0
2011-04-21 10:30:00,78.88,78.9,78.74,78.78,14400.0,57.0618,57.0763,56.9605,56.9895,14400.0
2011-04-21 10:35:00,78.79,78.87,78.79,78.83,8100.0,56.9967,57.0546,56.9967,57.0256,8100.0
2011-04-21 10:40:00,78.82,78.84,78.72,78.83,16300.0,57.0184,57.0329,56.9461,57.0256,16300.0
2011-04-21 10:45:00,78.85,78.85,78.76,78.77,6800.0,57.0401,57.0401,56.975,56.9822,6800.0
2011-04-21 10:50:00,78.76,78.77,78.59,78.59,31800.0,56.975,56.9822,56.852,56.852,31800.0
2011-04-21 10:55:00,78.59,78.72,78.58,78.68,12900.0,56.852,56.9461,56.8448,56.9171,12900.0
2011-04-21 11:00:00,78.66,78.72,78.66,78.72,9300.0,56.9027,56.9461,56.9027,56.9461,9300.0
2011-04-21 11:05:00,78.72,78.82,78.68,78.78,12000.0,56.9461,57.0184,56.9171,56.9895,12000.0
2011-04-21 11:10:00,78.75,78.76,78.62,78.63,10200.0,56.9678,56.975,56.8737,56.881,10200.0
2011-04-21 11:15:00,78.64,78.66,78.6,78.61,7700.0,56.8882,56.9027,56.8593,56.8665,7700.0
2011-04-21 11:20:00,78.62,78.66,78.58,78.62,13800.0,56.8737,56.9027,56.8448,56.8737,13800.0
2011-04-21 11:25:00,78.62,78.66,78.58,78.58,19300.0,56.8737,56.9027,56.8448,56.8448,19300.0
2011-04-21 11:30:00,78.59,78.63,78.46,78.46,28200.0,56.852,56.881,56.758,56.758,28200.0
2011-04-21 11:35:00,78.47,78.57,78.46,78.55,18900.0,56.7652,56.8376,56.758,56.8231,18900.0
2011-04-21 11:40:00,78.55,78.58,78.47,78.54,36900.0,56.8231,56.8448,56.7652,56.8159,36900.0
2011-04-21 11:45:00,78.56,78.59,78.55,78.56,16300.0,56.8303,56.852,56.8231,56.8303,16300.0
2011-04-21 11:50:00,78.57,78.64,78.56,78.64,26000.0,56.8376,56.8882,56.8303,56.8882,26000.0
2011-04-21 11:55:00,78.69,78.7,78.6,78.69,7100.0,56.9244,56.9316,56.8593,56.9244,7100.0
2011-04-21 12:00:00,78.68,78.69,78.6,78.63,13100.0,56.9171,56.9244,56.8593,56.881,13100.0
2011-04-21 12:05:00,78.63,78.65,78.6,78.62,9300.0,56.881,56.8954,56.8593,56.8737,9300.0
2011-04-21 12:10:00,78.6,78.63,78.56,78.59,13500.0,56.8593,56.881,56.8303,56.852,13500.0
2011-04-21 12:15:00,78.6,78.6,78.56,78.59,13100.0,56.8593,56.8593,56.8303,56.852,13100.0
2011-04-21 12:20:00,78.58,78.58,78.56,78.57,6600.0,56.8448,56.8448,56.8303,56.8376,6600.0
2011-04-21 12:25:00,78.57,78.65,78.57,78.59,11600.0,56.8376,56.8954,56.8376,56.852,11600.0
2011-04-21 12:30:00,78.59,78.66,78.58,78.66,6100.0,56.852,56.9027,56.8448,56.9027,6100.0
2011-04-21 12:35:00,78.66,78.72,78.64,78.7,9600.0,56.9027,56.9461,56.8882,56.9316,9600.0
2011-04-21 12:40:00,78.7,78.78,78.68,78.75,17000.0,56.9316,56.9895,56.9171,56.9678,17000.0
2011-04-21 12:45:00,78.75,78.84,78.74,78.84,29900.0,56.9678,57.0329,56.9605,57.0329,29900.0
2011-04-21 12:50:00,78.84,78.85,78.77,78.84,20300.0,57.0329,57.0401,56.9822,57.0329,20300.0
2011-04-21 12:55:00,78.85,78.88,78.8,78.85,37000.0,57.0401,57.0618,57.0039,57.0401,37000.0
2011-04-21 13:00:00,78.85,78.9,78.84,78.85,13000.0,57.0401,57.0763,57.0329,57.0401,13000.0
2011-04-21 13:05:00,78.85,78.93,78.85,78.91,18900.0,57.0401,57.098,57.0401,57.0835,18900.0
2011-04-21 13:10:00,78.91,78.92,78.87,78.91,18300.0,57.0835,57.0907,57.0546,57.0835,18300.0
2011-04-21 13:15:00,78.91,78.95,78.9,78.93,19300.0,57.0835,57.1124,57.0763,57.098,19300.0
2011-04-21 13:20:00,78.93,78.96,78.92,78.96,10200.0,57.098,57.1197,57.0907,57.1197,10200.0
2011-04-21 13:25:00,78.95,78.96,78.89,78.96,15500.0,57.1124,57.1197,57.069,57.1197,15500.0
2011-04-21 13:30:00,78.95,78.95,78.85,78.87,18000.0,57.1124,57.1124,57.0401,57.0546,18000.0
2011-04-21 13:35:00,78.86,78.89,78.84,78.87,31400.0,57.0473,57.069,57.0329,57.0546,31400.0
2011-04-21 13:40:00,78.88,78.88,78.81,78.82,19500.0,57.0618,57.0618,57.0112,57.0184,19500.0
2011-04-21 13:45:00,78.83,78.89,78.81,78.87,8600.0,57.0256,57.069,57.0112,57.0546,8600.0
2011-04-21 13:50:00,78.87,78.89,78.79,78.89,18900.0,57.0546,57.069,56.9967,57.069,18900.0
2011-04-21 13:55:00,78.88,78.89,78.84,78.85,13300.0,57.0618,57.069,57.0329,57.0401,13300.0
2011-04-21 14:00:00,78.85,78.88,78.81,78.88,19300.0,57.0401,57.0618,57.0112,57.0618,19300.0
2011-04-21 14:05:00,78.86,78.86,78.82,78.84,18100.0,57.0473,57.0473,57.0184,57.0329,18100.0
2011-04-21 14:10:00,78.84,78.85,78.78,78.83,19700.0,57.0329,57.0401,56.9895,57.0256,19700.0
2011-04-21 14:15:00,78.84,78.85,78.81,78.85,18100.0,57.0329,57.0401,57.0112,57.0401,18100.0
2011-04-21 14:20:00,78.84,78.89,78.84,78.87,14400.0,57.0329,57.069,57.0329,57.0546,14400.0
2011-04-21 14:25:00,78.86,78.89,78.84,78.86,17000.0,57.0473,57.069,57.0329,57.0473,17000.0
2011-04-21 14:30:00,78.86,78.88,78.82,78.84,11800.0,57.0473,57.0618,57.0184,57.0329,11800.0
2011-04-21 14:35:00,78.83,78.84,78.78,78.79,11900.0,57.0256,57.0329,56.9895,56.9967,11900.0
2011-04-21 14:40:00,78.79,78.8,78.71,78.71,16700.0,56.9967,57.0039,56.9388,56.9388,16700.0
2011-04-21 14:45:00,78.72,78.73,78.71,78.73,8500.0,56.9461,56.9533,56.9388,56.9533,8500.0
2011-04-21 14:50:00,78.73,78.76,78.72,78.76,12700.0,56.9533,56.975,56.9461,56.975,12700.0
2011-04-21 14:55:00,78.75,78.79,78.72,78.73,19200.0,56.9678,56.9967,56.9461,56.9533,19200.0
2011-04-21 15:00:00,78.73,78.8,78.72,78.8,16500.0,56.9533,57.0039,56.9461,57.0039,16500.0
2011-04-21 15:05:00,78.79,78.8,78.78,78.79,17400.0,56.9967,57.0039,56.9895,56.9967,17400.0
2011-04-21 15:10:00,78.8,78.83,78.79,78.82,27200.0,57.0039,57.0256,56.9967,57.0184,27200.0
2011-04-21 15:15:00,78.81,78.83,78.79,78.81,17500.0,57.0112,57.0256,56.9967,57.0112,17500.0
2011-04-21 15:20:00,78.82,78.86,78.81,78.85,23400.0,57.0184,57.0473,57.0112,57.0401,23400.0
2011-04-21 15:25:00,78.84,78.85,78.82,78.82,15900.0,57.0329,57.0401,57.0184,57.0184,15900.0
2011-04-21 15:30:00,78.82,78.83,78.78,78.79,16400.0,57.0184,57.0256,56.9895,56.9967,16400.0
2011-04-21 15:35:00,78.79,78.79,78.71,78.72,23700.0,56.9967,56.9967,56.9388,56.9461,23700.0
2011-04-21 15:40:00,78.72,78.74,78.67,78.67,35900.0,56.9461,56.9605,56.9099,56.9099,35900.0
2011-04-21 15:45:00,78.68,78.7,78.66,78.69,46000.0,56.9171,56.9316,56.9027,56.9244,46000.0
2011-04-21 15:50:00,78.7,78.77,78.7,78.77,55000.0,56.9316,56.9822,56.9316,56.9822,55000.0
2011-04-21 15:55:00,78.76,78.87,78.76,78.87,90200.0,56.975,57.0546,56.975,57.0546,90200.0
2011-04-25 09:30:00,78.64,78.9,78.51,78.56,42600.0,56.8882,57.0763,56.7942,56.8303,42600.0
2011-04-25 09:35:00,78.5,78.6,78.48,78.5,16500.0,56.7869,56.8593,56.7724,56.7869,16500.0
2011-04-25 09:40:00,78.49,78.62,78.48,78.56,18200.0,56.7797,56.8737,56.7724,56.8303,18200.0
2011-04-25 09:45:00,78.54,78.61,78.51,78.54,31500.0,56.8159,56.8665,56.7942,56.8159,31500.0
2011-04-25 09:50:00,78.54,78.61,78.48,78.5,15700.0,56.8159,56.8665,56.7724,56.7869,15700.0
2011-04-25 09:55:00,78.49,78.54,78.46,78.5,23600.0,56.7797,56.8159,56.758,56.7869,23600.0
2011-04-25 10:00:00,78.51,78.56,78.36,78.51,60300.0,56.7942,56.8303,56.6856,56.7942,60300.0
2011-04-25 10:05:00,78.51,78.54,78.43,78.54,24500.0,56.7942,56.8159,56.7363,56.8159,24500.0
2011-04-25 10:10:00,78.53,78.57,78.49,78.55,14100.0,56.8086,56.8376,56.7797,56.8231,14100.0
2011-04-25 10:15:00,78.56,78.61,78.5,78.58,15500.0,56.8303,56.8665,56.7869,56.8448,15500.0
2011-04-25 10:20:00,78.55,78.56,78.5,78.51,9600.0,56.8231,56.8303,56.7869,56.7942,9600.0
2011-04-25 10:25:00,78.5,78.5,78.46,78.49,9500.0,56.7869,56.7869,56.758,56.7797,9500.0
2011-04-25 10:30:00,78.46,78.69,78.45,78.69,16700.0,56.758,56.9244,56.7507,56.9244,16700.0
2011-04-25 10:35:00,78.69,78.7,78.62,78.68,15500.0,56.9244,56.9316,56.8737,56.9171,15500.0
2011-04-25 10:40:00,78.67,78.7,78.63,78.65,9700.0,56.9099,56.9316,56.881,56.8954,9700.0
2011-04-25 10:45:00,78.65,78.74,78.61,78.7,21100.0,56.8954,56.9605,56.8665,56.9316,21100.0
2011-04-25 10:50:00,78.7,78.7,78.56,78.62,10600.0,56.9316,56.9316,56.8303,56.8737,10600.0
2011-04-25 10:55:00,78.58,78.66,78.54,78.64,19800.0,56.8448,56.9027,56.8159,56.8882,19800.0
2011-04-25 11:00:00,78.65,78.67,78.64,78.67,11300.0,56.8954,56.9099,56.8882,56.9099,11300.0
2011-04-25 11:05:00,78.68,78.68,78.58,78.61,27300.0,56.9171,56.9171,56.8448,56.8665,27300.0
2011-04-25 11:10:00,78.62,78.65,78.56,78.63,25500.0,56.8737,56.8954,56.8303,56.881,25500.0
2011-04-25 11:15:00,78.62,78.64,78.58,78.61,17900.0,56.8737,56.8882,56.8448,56.8665,17900.0
2011-04-25 11:20:00,78.61,78.62,78.54,78.56,9000.0,56.8665,56.8737,56.8159,56.8303,9000.0
2011-04-25 11:25:00,78.54,78.55,78.48,78.49,13600.0,56.8159,56.8231,56.7724,56.7797,13600.0
2011-04-25 11:30:00,78.49,78.52,78.46,78.52,10900.0,56.7797,56.8014,56.758,56.8014,10900.0
2011-04-25 11:35:00,78.52,78.58,78.52,78.58,14600.0,56.8014,56.8448,56.8014,56.8448,14600.0
2011-04-25 11:40:00,78.58,78.63,78.58,78.6,8700.0,56.8448,56.881,56.8448,56.8593,8700.0
2011-04-25 11:45:00,78.61,78.62,78.56,78.57,9000.0,56.8665,56.8737,56.8303,56.8376,9000.0
2011-04-25 11:50:00,78.56,78.57,78.51,78.51,11200.0,56.8303,56.8376,56.7942,56.7942,11200.0
2011-04-25 11:55:00,78.52,78.53,78.48,78.49,18900.0,56.8014,56.8086,56.7724,56.7797,18900.0
2011-04-25 12:00:00,78.47,78.52,78.47,78.52,9300.0,56.7652,56.8014,56.7652,56.8014,9300.0
2011-04-25 12:05:00,78.51,78.53,78.48,78.53,10200.0,56.7942,56.8086,56.7724,56.8086,10200.0
2011-04-25 12:10:00,78.53,78.55,78.53,78.54,11300.0,56.8086,56.8231,56.8086,56.8159,11300.0
2011-04-25 12:15:00,78.54,78.57,78.53,78.57,10100.0,56.8159,56.8376,56.8086,56.8376,10100.0
2011-04-25 12:20:00,78.56,78.6,78.53,78.59,19400.0,56.8303,56.8593,56.8086,56.852,19400.0
2011-04-25 12:25:00,78.59,78.64,78.59,78.61,16200.0,56.852,56.8882,56.852,56.8665,16200.0
2011-04-25 12:30:00,78.62,78.62,78.54,78.55,21300.0,56.8737,56.8737,56.8159,56.8231,21300.0
2011-04-25 12:35:00,78.54,78.55,78.48,78.5,23700.0,56.8159,56.8231,56.7724,56.7869,23700.0
2011-04-25 12:40:00,78.49,78.5,78.49,78.5,2900.0,56.7797,56.7869,56.7797,56.7869,2900.0
2011-04-25 12:45:00,78.49,78.5,78.46,78.48,32100.0,56.7797,56.7869,56.758,56.7724,32100.0
2011-04-25 12:50:00,78.49,78.5,78.48,78.5,9700.0,56.7797,56.7869,56.7724,56.7869,9700.0
2011-04-25 12:55:00,78.49,78.5,78.47,78.49,20600.0,56.7797,56.7869,56.7652,56.7797,20600.0
2011-04-25 13:00:00,78.48,78.5,78.47,78.49,11500.0,56.7724,56.7869,56.7652,56.7797,11500.0
2011-04-25 13:05:00,78.48,78.5,78.48,78.5,3800.0,56.7724,56.7869,56.7724,56.7869,3800.0
2011-04-25 13:10:00,78.5,78.5,78.49,78.49,5600.0,56.7869,56.7869,56.7797,56.7797,5600.0
2011-04-25 13:15:00,78.5,78.5,78.49,78.5,11500.0,56.7869,56.7869,56.7797,56.7869,11500.0
2011-04-25 13:20:00,78.5,78.5,78.49,78.5,10200.0,56.7869,56.7869,56.7797,56.7869,10200.0
2011-04-25 13:25:00,78.5,78.5,78.49,78.49,3400.0,56.7869,56.7869,56.7797,56.7797,3400.0
2011-04-25 13:30:00,78.5,78.56,78.5,78.55,12100.0,56.7869,56.8303,56.7869,56.8231,12100.0
2011-04-25 13:35:00,78.55,78.62,78.55,78.62,7700.0,56.8231,56.8737,56.8231,56.8737,7700.0
2011-04-25 13:40:00,78.63,78.65,78.62,78.63,7700.0,56.881,56.8954,56.8737,56.881,7700.0
2011-04-25 13:45:00,78.63,78.64,78.59,78.6,8700.0,56.881,56.8882,56.852,56.8593,8700.0
2011-04-25 13:50:00,78.6,78.61,78.58,78.6,5400.0,56.8593,56.8665,56.8448,56.8593,5400.0
2011-04-25 13:55:00,78.6,78.69,78.6,78.68,104400.0,56.8593,56.9244,56.8593,56.9171,104400.0
2011-04-25 14:00:00,78.68,78.7,78.65,78.68,16700.0,56.9171,56.9316,56.8954,56.9171,16700.0
2011-04-25 14:05:00,78.69,78.7,78.58,78.6,41600.0,56.9244,56.9316,56.8448,56.8593,41600.0
2011-04-25 14:10:00,78.6,78.63,78.59,78.63,6600.0,56.8593,56.881,56.852,56.881,6600.0
2011-04-25 14:15:00,78.63,78.63,78.59,78.59,19800.0,56.881,56.881,56.852,56.852,19800.0
2011-04-25 14:20:00,78.6,78.62,78.55,78.55,12700.0,56.8593,56.8737,56.8231,56.8231,12700.0
2011-04-25 14:25:00,78.54,78.55,78.51,78.51,8100.0,56.8159,56.8231,56.7942,56.7942,8100.0
2011-04-25 14:30:00,78.52,78.52,78.51,78.51,6700.0,56.8014,56.8014,56.7942,56.7942,6700.0
2011-04-25 14:35:00,78.51,78.52,78.48,78.5,11600.0,56.7942,56.8014,56.7724,56.7869,11600.0
2011-04-25 14:40:00,78.5,78.51,78.49,78.49,9900.0,56.7869,56.7942,56.7797,56.7797,9900.0
2011-04-25 14:45:00,78.5,78.56,78.5,78.56,66900.0,56.7869,56.8303,56.7869,56.8303,66900.0
2011-04-25 14:50:00,78.56,78.6,78.56,78.57,14500.0,56.8303,56.8593,56.8303,56.8376,14500.0
2011-04-25 14:55:00,78.57,78.57,78.52,78.56,5100.0,56.8376,56.8376,56.8014,56.8303,5100.0
2011-04-25 15:00:00,78.56,78.59,78.55,78.57,10600.0,56.8303,56.852,56.8231,56.8376,10600.0
2011-04-25 15:05:00,78.56,78.56,78.52,78.54,8600.0,56.8303,56.8303,56.8014,56.8159,8600.0
2011-04-25 15:10:00,78.53,78.54,78.49,78.53,17900.0,56.8086,56.8159,56.7797,56.8086,17900.0
2011-04-25 15:15:00,78.54,78.59,78.54,78.54,13700.0,56.8159,56.852,56.8159,56.8159,13700.0
2011-04-25 15:20:00,78.55,78.58,78.54,78.56,20800.0,56.8231,56.8448,56.8159,56.8303,20800.0
2011-04-25 15:25:00,78.56,78.62,78.56,78.61,10900.0,56.8303,56.8737,56.8303,56.8665,10900.0
2011-04-25 15:30:00,78.6,78.65,78.6,78.64,19200.0,56.8593,56.8954,56.8593,56.8882,19200.0
2011-04-25 15:35:00,78.63,78.66,78.61,78.64,14500.0,56.881,56.9027,56.8665,56.8882,14500.0
2011-04-25 15:40:00,78.63,78.65,78.57,78.58,18300.0,56.881,56.8954,56.8376,56.8448,18300.0
2011-04-25 15:45:00,78.56,78.57,78.52,78.55,20800.0,56.8303,56.8376,56.8014,56.8231,20800.0
2011-04-25 15:50:00,78.56,78.61,78.55,78.59,33300.0,56.8303,56.8665,56.8231,56.852,33300.0
2011-04-25 15:55:00,78.59,78.67,78.57,78.66,97200.0,56.852,56.9099,56.8376,56.9027,97200.0
2011-04-26 09:30:00,78.94,78.95,78.76,78.87,55200.0,57.1052,57.1124,56.975,57.0546,55200.0
2011-04-26 09:35:00,78.87,78.91,78.41,78.41,51600.0,57.0546,57.0835,56.7218,56.7218,51600.0
2011-04-26 09:40:00,78.42,78.6,78.35,78.5,75300.0,56.729,56.8593,56.6784,56.7869,75300.0
2011-04-26 09:45:00,78.5,78.68,78.48,78.61,40400.0,56.7869,56.9171,56.7724,56.8665,40400.0
2011-04-26 09:50:00,78.62,78.77,78.59,78.75,110200.0,56.8737,56.9822,56.852,56.9678,110200.0
2011-04-26 09:55:00,78.75,78.86,78.52,78.59,43600.0,56.9678,57.0473,56.8014,56.852,43600.0
2011-04-26 10:00:00,78.59,78.7,78.48,78.5,56700.0,56.852,56.9316,56.7724,56.7869,56700.0
2011-04-26 10:05:00,78.48,78.57,78.42,78.57,63200.0,56.7724,56.8376,56.729,56.8376,63200.0
2011-04-26 10:10:00,78.59,78.65,78.55,78.58,20800.0,56.852,56.8954,56.8231,56.8448,20800.0
2011-04-26 10:15:00,78.57,78.61,78.52,78.6,11200.0,56.8376,56.8665,56.8014,56.8593,11200.0
2011-04-26 10:20:00,78.61,78.76,78.59,78.74,48300.0,56.8665,56.975,56.852,56.9605,48300.0
2011-04-26 10:25:00,78.74,78.88,78.74,78.83,24900.0,56.9605,57.0618,56.9605,57.0256,24900.0
2011-04-26 10:30:00,78.82,78.88,78.74,78.81,50500.0,57.0184,57.0618,56.9605,57.0112,50500.0
2011-04-26 10:35:00,78.81,78.89,78.8,78.83,19500.0,57.0112,57.069,57.0039,57.0256,19500.0
2011-04-26 10:40:00,78.82,78.87,78.65,78.83,70400.0,57.0184,57.0546,56.8954,57.0256,70400.0
2011-04-26 10:45:00,78.83,78.87,78.79,78.85,27300.0,57.0256,57.0546,56.9967,57.0401,27300.0
2011-04-26 10:50:00,78.85,78.94,78.84,78.84,22900.0,57.0401,57.1052,57.0329,57.0329,22900.0
2011-04-26 10:55:00,78.84,78.91,78.82,78.91,16600.0,57.0329,57.0835,57.0184,57.0835,16600.0
2011-04-26 11:00:00,78.91,78.92,78.84,78.84,20700.0,57.0835,57.0907,57.0329,57.0329,20700.0
2011-04-26 11:05:00,78.83,78.87,78.79,78.84,11700.0,57.0256,57.0546,56.9967,57.0329,11700.0
2011-04-26 11:10:00,78.82,78.88,78.8,78.84,17500.0,57.0184,57.0618,57.0039,57.0329,17500.0
2011-04-26 11:15:00,78.83,78.84,78.79,78.81,18600.0,57.0256,57.0329,56.9967,57.0112,18600.0
2011-04-26 11:20:00,78.8,78.87,78.8,78.86,34600.0,57.0039,57.0546,57.0039,57.0473,34600.0
2011-04-26 11:25:00,78.86,78.89,78.85,78.89,15900.0,57.0473,57.069,57.0401,57.069,15900.0
2011-04-26 11:30:00,78.89,78.99,78.89,78.98,20900.0,57.069,57.1414,57.069,57.1341,20900.0
2011-04-26 11:35:00,78.97,78.98,78.86,78.91,18000.0,57.1269,57.1341,57.0473,57.0835,18000.0
2011-04-26 11:40:00,78.93,79.0,78.93,78.98,27200.0,57.098,57.1486,57.098,57.1341,27200.0
2011-04-26 11:45:00,78.98,79.08,78.97,79.03,28600.0,57.1341,57.2065,57.1269,57.1703,28600.0
2011-04-26 11:50:00,79.04,79.07,79.01,79.03,14300.0,57.1776,57.1993,57.1559,57.1703,14300.0
2011-04-26 11:55:00,79.05,79.07,79.02,79.06,11200.0,57.1848,57.1993,57.1631,57.192,11200.0
2011-04-26 12:00:00,79.05,79.25,79.05,79.25,28400.0,57.1848,57.3295,57.1848,57.3295,28400.0
2011-04-26 12:05:00,79.25,79.28,79.21,79.24,12200.0,57.3295,57.3512,57.3005,57.3222,12200.0
2011-04-26 12:10:00,79.24,79.25,79.18,79.19,27500.0,57.3222,57.3295,57.2788,57.2861,27500.0
2011-04-26 12:15:00,79.2,79.2,79.12,79.13,28900.0,57.2933,57.2933,57.2354,57.2427,28900.0
2011-04-26 12:20:00,79.14,79.15,79.07,79.1,14500.0,57.2499,57.2571,57.1993,57.221,14500.0
2011-04-26 12:25:00,79.08,79.19,79.06,79.16,14300.0,57.2065,57.2861,57.192,57.2644,14300.0
2011-04-26 12:30:00,79.17,79.27,79.15,79.26,12800.0,57.2716,57.3439,57.2571,57.3367,12800.0
2011-04-26 12:35:00,79.27,79.27,79.23,79.25,9600.0,57.3439,57.3439,57.315,57.3295,9600.0
2011-04-26 12:40:00,79.25,79.31,79.21,79.29,21200.0,57.3295,57.3729,57.3005,57.3584,21200.0
2011-04-26 12:45:00,79.29,79.29,79.26,79.27,13600.0,57.3584,57.3584,57.3367,57.3439,13600.0
2011-04-26 12:50:00,79.28,79.32,79.28,79.32,12000.0,57.3512,57.3801,57.3512,57.3801,12000.0
2011-04-26 12:55:00,79.31,79.36,79.3,79.34,24400.0,57.3729,57.409,57.3656,57.3946,24400.0
2011-04-26 13:00:00,79.33,79.4,79.33,79.4,17000.0,57.3873,57.438,57.3873,57.438,17000.0
2011-04-26 13:05:00,79.4,79.46,79.39,79.46,29500.0,57.438,57.4814,57.4307,57.4814,29500.0
2011-04-26 13:10:00,79.44,79.45,79.41,79.44,18800.0,57.4669,57.4741,57.4452,57.4669,18800.0
2011-04-26 13:15:00,79.44,79.48,79.43,79.47,9300.0,57.4669,57.4958,57.4597,57.4886,9300.0
2011-04-26 13:20:00,79.48,79.5,79.43,79.43,23400.0,57.4958,57.5103,57.4597,57.4597,23400.0
2011-04-26 13:25:00,79.42,79.43,79.36,79.37,21900.0,57.4524,57.4597,57.409,57.4163,21900.0
2011-04-26 13:30:00,79.37,79.46,79.31,79.45,37700.0,57.4163,57.4814,57.3729,57.4741,37700.0
2011-04-26 13:35:00,79.46,79.59,79.45,79.56,33800.0,57.4814,57.5754,57.4741,57.5537,33800.0
2011-04-26 13:40:00,79.56,79.58,79.5,79.58,16800.0,57.5537,57.5682,57.5103,57.5682,16800.0
2011-04-26 13:45:00,79.59,79.61,79.56,79.59,20700.0,57.5754,57.5899,57.5537,57.5754,20700.0
2011-04-26 13:50:00,79.6,79.64,79.58,79.64,21500.0,57.5827,57.6116,57.5682,57.6116,21500.0
2011-04-26 13:55:00,79.64,79.64,79.59,79.63,10600.0,57.6116,57.6116,57.5754,57.6044,10600.0
2011-04-26 14:00:00,79.62,79.65,79.6,79.64,16800.0,57.5971,57.6188,57.5827,57.6116,16800.0
2011-04-26 14:05:00,79.64,79.75,79.63,79.75,30500.0,57.6116,57.6912,57.6044,57.6912,30500.0
2011-04-26 14:10:00,79.74,79.79,79.74,79.78,15500.0,57.6839,57.7201,57.6839,57.7129,15500.0
2011-04-26 14:15:00,79.79,79.87,79.79,79.86,42900.0,57.7201,57.778,57.7201,57.7707,42900.0
2011-04-26 14:20:00,79.86,79.92,79.85,79.91,22600.0,57.7707,57.8141,57.7635,57.8069,22600.0
2011-04-26 14:25:00,79.92,79.94,79.89,79.92,32300.0,57.8141,57.8286,57.7924,57.8141,32300.0
2011-04-26 14:30:00,79.91,79.93,79.77,79.85,46800.0,57.8069,57.8214,57.7056,57.7635,46800.0
2011-04-26 14:35:00,79.85,79.98,79.84,79.96,61400.0,57.7635,57.8575,57.7563,57.8431,61400.0
2011-04-26 14:40:00,79.96,80.0,79.88,79.96,96500.0,57.8431,57.872,57.7852,57.8431,96500.0
2011-04-26 14:45:00,79.96,80.0,79.94,79.96,41900.0,57.8431,57.872,57.8286,57.8431,41900.0
2011-04-26 14:50:00,79.96,79.97,79.91,79.92,33800.0,57.8431,57.8503,57.8069,57.8141,33800.0
2011-04-26 14:55:00,79.93,79.97,79.92,79.95,38500.0,57.8214,57.8503,57.8141,57.8358,38500.0
2011-04-26 15:00:00,79.95,79.96,79.91,79.94,25700.0,57.8358,57.8431,57.8069,57.8286,25700.0
2011-04-26 15:05:00,79.95,79.95,79.92,79.94,27000.0,57.8358,57.8358,57.8141,57.8286,27000.0
2011-04-26 15:10:00,79.94,79.98,79.92,79.96,43600.0,57.8286,57.8575,57.8141,57.8431,43600.0
2011-04-26 15:15:00,79.97,79.97,79.83,79.86,34500.0,57.8503,57.8503,57.749,57.7707,34500.0
2011-04-26 15:20:00,79.85,79.86,79.82,79.82,13900.0,57.7635,57.7707,57.7418,57.7418,13900.0
2011-04-26 15:25:00,79.83,79.84,79.77,79.78,20100.0,57.749,57.7563,57.7056,57.7129,20100.0
2011-04-26 15:30:00,79.78,79.88,79.69,79.7,91300.0,57.7129,57.7852,57.6478,57.655,91300.0
2011-04-26 15:35:00,79.7,79.71,79.66,79.66,33500.0,57.655,57.6622,57.6261,57.6261,33500.0
2011-04-26 15:40:00,79.67,79.7,79.66,79.69,30000.0,57.6333,57.655,57.6261,57.6478,30000.0
2011-04-26 15:45:00,79.69,79.7,79.64,79.65,47400.0,57.6478,57.655,57.6116,57.6188,47400.0
2011-04-26 15:50:00,79.64,79.75,79.57,79.73,105300.0,57.6116,57.6912,57.561,57.6767,105300.0
2011-04-26 15:55:00,79.73,79.85,79.71,79.78,108000.0,57.6767,57.7635,57.6622,57.7129,108000.0
2011-04-27 09:30:00,80.3,80.33,80.17,80.27,61300.0,58.089,58.1107,57.995,58.0673,61300.0
2011-04-27 09:35:00,80.26,80.59,80.26,80.38,49400.0,58.0601,58.2988,58.0601,58.1469,49400.0
2011-04-27 09:40:00,80.37,80.47,80.31,80.31,31100.0,58.1397,58.212,58.0963,58.0963,31100.0
2011-04-27 09:45:00,80.35,80.41,80.3,80.34,18900.0,58.1252,58.1686,58.089,58.118,18900.0
2011-04-27 09:50:00,80.34,80.63,80.33,80.63,19100.0,58.118,58.3278,58.1107,58.3278,19100.0
2011-04-27 09:55:00,80.65,80.7,80.52,80.54,23500.0,58.3422,58.3784,58.2482,58.2627,23500.0
2011-04-27 10:00:00,80.54,80.63,80.49,80.56,44600.0,58.2627,58.3278,58.2265,58.2771,44600.0
2011-04-27 10:05:00,80.56,80.72,80.55,80.71,36800.0,58.2771,58.3929,58.2699,58.3856,36800.0
2011-04-27 10:10:00,80.72,80.89,80.71,80.87,53900.0,58.3929,58.5158,58.3856,58.5014,53900.0
2011-04-27 10:15:00,80.88,81.0,80.82,81.0,44600.0,58.5086,58.5954,58.4652,58.5954,44600.0
2011-04-27 10:20:00,81.0,81.0,80.93,80.98,36700.0,58.5954,58.5954,58.5448,58.5809,36700.0
2011-04-27 10:25:00,80.98,80.98,80.87,80.88,48400.0,58.5809,58.5809,58.5014,58.5086,48400.0
2011-04-27 10:30:00,80.87,80.88,80.79,80.87,42800.0,58.5014,58.5086,58.4435,58.5014,42800.0
2011-04-27 10:35:00,80.86,80.87,80.83,80.85,60000.0,58.4941,58.5014,58.4724,58.4869,60000.0
2011-04-27 10:40:00,80.86,80.87,80.83,80.86,39300.0,58.4941,58.5014,58.4724,58.4941,39300.0
2011-04-27 10:45:00,80.85,80.87,80.83,80.83,19200.0,58.4869,58.5014,58.4724,58.4724,19200.0
2011-04-27 10:50:00,80.84,80.84,80.75,80.81,31100.0,58.4797,58.4797,58.4146,58.458,31100.0
2011-04-27 10:55:00,80.81,80.82,80.75,80.77,22400.0,58.458,58.4652,58.4146,58.429,22400.0
2011-04-27 11:00:00,80.78,80.79,80.74,80.75,29800.0,58.4363,58.4435,58.4073,58.4146,29800.0
2011-04-27 11:05:00,80.76,80.76,80.7,80.71,25700.0,58.4218,58.4218,58.3784,58.3856,25700.0
2011-04-27 11:10:00,80.71,80.75,80.66,80.7,20100.0,58.3856,58.4146,58.3495,58.3784,20100.0
2011-04-27 11:15:00,80.71,80.72,80.66,80.67,11500.0,58.3856,58.3929,58.3495,58.3567,11500.0
2011-04-27 11:20:00,80.68,80.74,80.67,80.74,17000.0,58.3639,58.4073,58.3567,58.4073,17000.0
2011-04-27 11:25:00,80.74,80.75,80.73,80.74,9700.0,58.4073,58.4146,58.4001,58.4073,9700.0
2011-04-27 11:30:00,80.74,80.75,80.66,80.66,47800.0,58.4073,58.4146,58.3495,58.3495,47800.0
2011-04-27 11:35:00,80.66,80.69,80.64,80.65,24100.0,58.3495,58.3712,58.335,58.3422,24100.0
2011-04-27 11:40:00,80.65,80.71,80.64,80.69,27800.0,58.3422,58.3856,58.335,58.3712,27800.0
2011-04-27 11:45:00,80.69,80.69,80.67,80.67,14000.0,58.3712,58.3712,58.3567,58.3567,14000.0
2011-04-27 11:50:00,80.67,80.68,80.63,80.63,19800.0,58.3567,58.3639,58.3278,58.3278,19800.0
2011-04-27 11:55:00,80.64,80.66,80.61,80.62,25900.0,58.335,58.3495,58.3133,58.3205,25900.0
2011-04-27 12:00:00,80.61,80.63,80.6,80.6,26900.0,58.3133,58.3278,58.3061,58.3061,26900.0
2011-04-27 12:05:00,80.6,80.61,80.57,80.57,24300.0,58.3061,58.3133,58.2844,58.2844,24300.0
2011-04-27 12:10:00,80.56,80.58,80.55,80.56,13100.0,58.2771,58.2916,58.2699,58.2771,13100.0
2011-04-27 12:15:00,80.56,80.62,80.56,80.62,20300.0,58.2771,58.3205,58.2771,58.3205,20300.0
2011-04-27 12:20:00,80.61,80.62,80.57,80.57,15200.0,58.3133,58.3205,58.2844,58.2844,15200.0
2011-04-27 12:25:00,80.57,80.58,80.48,80.49,15900.0,58.2844,58.2916,58.2192,58.2265,15900.0
2011-04-27 12:30:00,80.5,80.66,80.49,80.59,36500.0,58.2337,58.3495,58.2265,58.2988,36500.0
2011-04-27 12:35:00,80.6,80.74,80.59,80.7,61800.0,58.3061,58.4073,58.2988,58.3784,61800.0
2011-04-27 12:40:00,80.69,80.71,80.64,80.65,34500.0,58.3712,58.3856,58.335,58.3422,34500.0
2011-04-27 12:45:00,80.65,80.73,80.62,80.72,9300.0,58.3422,58.4001,58.3205,58.3929,9300.0
2011-04-27 12:50:00,80.71,80.74,80.67,80.7,18600.0,58.3856,58.4073,58.3567,58.3784,18600.0
2011-04-27 12:55:00,80.7,80.7,80.62,80.64,38700.0,58.3784,58.3784,58.3205,58.335,38700.0
2011-04-27 13:00:00,80.64,80.64,80.58,80.6,18300.0,58.335,58.335,58.2916,58.3061,18300.0
2011-04-27 13:05:00,80.6,80.6,80.47,80.47,22300.0,58.3061,58.3061,58.212,58.212,22300.0
2011-04-27 13:10:00,80.47,80.48,80.39,80.43,29000.0,58.212,58.2192,58.1541,58.1831,29000.0
2011-04-27 13:15:00,80.43,80.55,80.43,80.53,10600.0,58.1831,58.2699,58.1831,58.2554,10600.0
2011-04-27 13:20:00,80.56,80.58,80.53,80.57,12700.0,58.2771,58.2916,58.2554,58.2844,12700.0
2011-04-27 13:25:00,80.57,80.57,80.48,80.5,11700.0,58.2844,58.2844,58.2192,58.2337,11700.0
2011-04-27 13:30:00,80.5,80.52,80.47,80.5,11200.0,58.2337,58.2482,58.212,58.2337,11200.0
2011-04-27 13:35:00,80.49,80.54,80.45,80.49,33700.0,58.2265,58.2627,58.1975,58.2265,33700.0
2011-04-27 13:40:00,80.5,80.55,80.49,80.54,24700.0,58.2337,58.2699,58.2265,58.2627,24700.0
2011-04-27 13:45:00,80.54,80.54,80.5,80.51,10100.0,58.2627,58.2627,58.2337,58.241,10100.0
2011-04-27 13:50:00,80.51,80.56,80.5,80.55,13200.0,58.241,58.2771,58.2337,58.2699,13200.0
2011-04-27 13:55:00,80.55,80.55,80.53,80.55,6700.0,58.2699,58.2699,58.2554,58.2699,6700.0
2011-04-27 14:00:00,80.54,80.59,80.53,80.55,19300.0,58.2627,58.2988,58.2554,58.2699,19300.0
2011-04-27 14:05:00,80.56,80.56,80.43,80.47,16500.0,58.2771,58.2771,58.1831,58.212,16500.0
2011-04-27 14:10:00,80.49,80.55,80.47,80.54,37000.0,58.2265,58.2699,58.212,58.2627,37000.0
2011-04-27 14:15:00,80.54,80.6,80.49,80.59,20600.0,58.2627,58.3061,58.2265,58.2988,20600.0
2011-04-27 14:20:00,80.59,80.64,80.57,80.59,22600.0,58.2988,58.335,58.2844,58.2988,22600.0
2011-04-27 14:25:00,80.6,80.65,80.54,80.58,23800.0,58.3061,58.3422,58.2627,58.2916,23800.0
2011-04-27 14:30:00,80.6,80.65,80.59,80.64,24000.0,58.3061,58.3422,58.2988,58.335,24000.0
2011-04-27 14:35:00,80.64,80.7,80.59,80.6,31200.0,58.335,58.3784,58.2988,58.3061,31200.0
2011-04-27 14:40:00,80.61,80.64,80.54,80.64,49800.0,58.3133,58.335,58.2627,58.335,49800.0
2011-04-27 14:45:00,80.64,80.73,80.64,80.71,32800.0,58.335,58.4001,58.335,58.3856,32800.0
2011-04-27 14:50:00,80.71,80.75,80.7,80.73,20800.0,58.3856,58.4146,58.3784,58.4001,20800.0
2011-04-27 14:55:00,80.74,80.75,80.72,80.75,42400.0,58.4073,58.4146,58.3929,58.4146,42400.0
2011-04-27 15:00:00,80.75,80.78,80.73,80.75,61000.0,58.4146,58.4363,58.4001,58.4146,61000.0
2011-04-27 15:05:00,80.77,80.77,80.74,80.76,22000.0,58.429,58.429,58.4073,58.4218,22000.0
2011-04-27 15:10:00,80.76,80.78,80.71,80.73,36100.0,58.4218,58.4363,58.3856,58.4001,36100.0
2011-04-27 15:15:00,80.74,80.83,80.73,80.8,35300.0,58.4073,58.4724,58.4001,58.4507,35300.0
2011-04-27 15:20:00,80.8,80.81,80.74,80.75,29000.0,58.4507,58.458,58.4073,58.4146,29000.0
2011-04-27 15:25:00,80.74,80.85,80.74,80.83,85400.0,58.4073,58.4869,58.4073,58.4724,85400.0
2011-04-27 15:30:00,80.82,80.94,80.81,80.94,49700.0,58.4652,58.552,58.458,58.552,49700.0
2011-04-27 15:35:00,80.93,80.99,80.89,80.97,58800.0,58.5448,58.5882,58.5158,58.5737,58800.0
2011-04-27 15:40:00,80.97,81.04,80.93,81.04,129600.0,58.5737,58.6244,58.5448,58.6244,129600.0
2011-04-27 15:45:00,81.06,81.08,80.99,81.08,118100.0,58.6388,58.6533,58.5882,58.6533,118100.0
2011-04-27 15:50:00,81.07,81.2,81.01,81.18,114400.0,58.6461,58.7401,58.6027,58.7256,114400.0
2011-04-27 15:55:00,81.18,81.29,81.06,81.1,288500.0,58.7256,58.8052,58.6388,58.6678,288500.0
2011-04-28 09:30:00,80.9,81.4,80.86,81.28,81900.0,58.5231,58.8848,58.4941,58.798,81900.0
2011-04-28 09:35:00,81.29,81.33,81.13,81.19,29000.0,58.8052,58.8341,58.6895,58.7329,29000.0
2011-04-28 09:40:00,81.18,81.26,81.14,81.22,18500.0,58.7256,58.7835,58.6967,58.7546,18500.0
2011-04-28 09:45:00,81.22,81.41,81.15,81.29,47900.0,58.7546,58.892,58.7039,58.8052,47900.0
2011-04-28 09:50:00,81.28,81.33,81.24,81.29,24200.0,58.798,58.8341,58.769,58.8052,24200.0
2011-04-28 09:55:00,81.3,81.36,81.23,81.32,23200.0,58.8124,58.8558,58.7618,58.8269,23200.0
2011-04-28 10:00:00,81.33,81.38,81.2,81.32,21700.0,58.8341,58.8703,58.7401,58.8269,21700.0
2011-04-28 10:05:00,81.32,81.4,81.3,81.36,32100.0,58.8269,58.8848,58.8124,58.8558,32100.0
2011-04-28 10:10:00,81.34,81.35,81.22,81.33,24100.0,58.8414,58.8486,58.7546,58.8341,24100.0
2011-04-28 10:15:00,81.32,81.37,81.28,81.36,23600.0,58.8269,58.8631,58.798,58.8558,23600.0
2011-04-28 10:20:00,81.35,81.4,81.25,81.3,46000.0,58.8486,58.8848,58.7763,58.8124,46000.0
2011-04-28 10:25:00,81.29,81.34,81.26,81.28,109800.0,58.8052,58.8414,58.7835,58.798,109800.0
2011-04-28 10:30:00,81.29,81.34,81.24,81.33,9200.0,58.8052,58.8414,58.769,58.8341,9200.0
2011-04-28 10:35:00,81.33,81.35,81.26,81.35,16000.0,58.8341,58.8486,58.7835,58.8486,16000.0
2011-04-28 10:40:00,81.35,81.38,81.2,81.28,27000.0,58.8486,58.8703,58.7401,58.798,27000.0
2011-04-28 10:45:00,81.28,81.29,81.23,81.23,20900.0,58.798,58.8052,58.7618,58.7618,20900.0
2011-04-28 10:50:00,81.24,81.3,81.24,81.27,10800.0,58.769,58.8124,58.769,58.7907,10800.0
2011-04-28 10:55:00,81.27,81.33,81.24,81.25,28300.0,58.7907,58.8341,58.769,58.7763,28300.0
2011-04-28 11:00:00,81.24,81.32,81.24,81.3,18100.0,58.769,58.8269,58.769,58.8124,18100.0
2011-04-28 11:05:00,81.3,81.31,81.26,81.26,24800.0,58.8124,58.8197,58.7835,58.7835,24800.0
2011-04-28 11:10:00,81.26,81.31,81.25,81.3,19100.0,58.7835,58.8197,58.7763,58.8124,19100.0
2011-04-28 11:15:00,81.3,81.31,81.24,81.25,17400.0,58.8124,58.8197,58.769,58.7763,17400.0
2011-04-28 11:20:00,81.24,81.27,81.19,81.26,36200.0,58.769,58.7907,58.7329,58.7835,36200.0
2011-04-28 11:25:00,81.26,81.27,81.22,81.24,16100.0,58.7835,58.7907,58.7546,58.769,16100.0
2011-04-28 11:30:00,81.25,81.25,81.18,81.24,18100.0,58.7763,58.7763,58.7256,58.769,18100.0
2011-04-28 11:35:00,81.25,81.26,81.17,81.18,15400.0,58.7763,58.7835,58.7184,58.7256,15400.0
2011-04-28 11:40:00,81.17,81.19,81.14,81.19,9300.0,58.7184,58.7329,58.6967,58.7329,9300.0
2011-04-28 11:45:00,81.2,81.27,81.16,81.2,43800.0,58.7401,58.7907,58.7112,58.7401,43800.0
2011-04-28 11:50:00,81.19,81.24,81.13,81.19,24200.0,58.7329,58.769,58.6895,58.7329,24200.0
2011-04-28 11:55:00,81.19,81.24,81.19,81.23,11200.0,58.7329,58.769,58.7329,58.7618,11200.0
2011-04-28 12:00:00,81.23,81.27,81.18,81.24,29000.0,58.7618,58.7907,58.7256,58.769,29000.0
2011-04-28 12:05:00,81.24,81.27,81.2,81.22,19400.0,58.769,58.7907,58.7401,58.7546,19400.0
2011-04-28 12:10:00,81.22,81.27,81.22,81.25,26500.0,58.7546,58.7907,58.7546,58.7763,26500.0
2011-04-28 12:15:00,81.25,81.28,81.19,81.19,25000.0,58.7763,58.798,58.7329,58.7329,25000.0
2011-04-28 12:20:00,81.2,81.25,81.2,81.24,6400.0,58.7401,58.7763,58.7401,58.769,6400.0
2011-04-28 12:25:00,81.24,81.3,81.24,81.29,12900.0,58.769,58.8124,58.769,58.8052,12900.0
2011-04-28 12:30:00,81.3,81.3,81.24,81.27,21200.0,58.8124,58.8124,58.769,58.7907,21200.0
2011-04-28 12:35:00,81.26,81.29,81.25,81.29,19400.0,58.7835,58.8052,58.7763,58.8052,19400.0
2011-04-28 12:40:00,81.27,81.37,81.27,81.36,10300.0,58.7907,58.8631,58.7907,58.8558,10300.0
2011-04-28 12:45:00,81.38,81.39,81.25,81.26,20900.0,58.8703,58.8775,58.7763,58.7835,20900.0
2011-04-28 12:50:00,81.26,81.27,81.18,81.23,19600.0,58.7835,58.7907,58.7256,58.7618,19600.0
2011-04-28 12:55:00,81.24,81.28,81.22,81.22,14600.0,58.769,58.798,58.7546,58.7546,14600.0
2011-04-28 13:00:00,81.23,81.26,81.22,81.25,10200.0,58.7618,58.7835,58.7546,58.7763,10200.0
2011-04-28 13:05:00,81.24,81.24,81.11,81.11,9900.0,58.769,58.769,58.675,58.675,9900.0
2011-04-28 13:10:00,81.12,81.13,81.02,81.1,23900.0,58.6822,58.6895,58.6099,58.6678,23900.0
2011-04-28 13:15:00,81.1,81.11,80.91,80.95,48600.0,58.6678,58.675,58.5303,58.5592,48600.0
2011-04-28 13:20:00,80.96,81.07,80.94,81.05,9000.0,58.5665,58.6461,58.552,58.6316,9000.0
2011-04-28 13:25:00,81.05,81.15,81.05,81.14,13900.0,58.6316,58.7039,58.6316,58.6967,13900.0
2011-04-28 13:30:00,81.14,81.16,81.08,81.08,20300.0,58.6967,58.7112,58.6533,58.6533,20300.0
2011-04-28 13:35:00,81.09,81.1,80.98,80.99,17300.0,58.6605,58.6678,58.5809,58.5882,17300.0
2011-04-28 13:40:00,80.98,81.04,80.98,81.01,14500.0,58.5809,58.6244,58.5809,58.6027,14500.0
2011-04-28 13:45:00,81.0,81.01,80.96,81.0,14000.0,58.5954,58.6027,58.5665,58.5954,14000.0
2011-04-28 13:50:00,81.0,81.08,81.0,81.01,30100.0,58.5954,58.6533,58.5954,58.6027,30100.0
2011-04-28 13:55:00,81.02,81.1,81.02,81.07,12500.0,58.6099,58.6678,58.6099,58.6461,12500.0
2011-04-28 14:00:00,81.08,81.09,81.05,81.05,31000.0,58.6533,58.6605,58.6316,58.6316,31000.0
2011-04-28 14:05:00,81.05,81.1,81.05,81.1,16000.0,58.6316,58.6678,58.6316,58.6678,16000.0
2011-04-28 14:10:00,81.1,81.1,81.05,81.08,16800.0,58.6678,58.6678,58.6316,58.6533,16800.0
2011-04-28 14:15:00,81.08,81.15,81.08,81.14,15700.0,58.6533,58.7039,58.6533,58.6967,15700.0
2011-04-28 14:20:00,81.14,81.14,81.08,81.08,20200.0,58.6967,58.6967,58.6533,58.6533,20200.0
2011-04-28 14:25:00,81.08,81.09,81.05,81.08,18600.0,58.6533,58.6605,58.6316,58.6533,18600.0
2011-04-28 14:30:00,81.07,81.1,81.04,81.09,23400.0,58.6461,58.6678,58.6244,58.6605,23400.0
2011-04-28 14:35:00,81.08,81.1,81.05,81.07,29300.0,58.6533,58.6678,58.6316,58.6461,29300.0
2011-04-28 14:40:00,81.06,81.09,81.04,81.09,40200.0,58.6388,58.6605,58.6244,58.6605,40200.0
2011-04-28 14:45:00,81.08,81.2,81.08,81.14,45900.0,58.6533,58.7401,58.6533,58.6967,45900.0
2011-04-28 14:50:00,81.15,81.23,81.14,81.2,34500.0,58.7039,58.7618,58.6967,58.7401,34500.0
2011-04-28 14:55:00,81.19,81.25,81.16,81.19,38000.0,58.7329,58.7763,58.7112,58.7329,38000.0
2011-04-28 15:00:00,81.18,81.22,81.11,81.12,31000.0,58.7256,58.7546,58.675,58.6822,31000.0
2011-04-28 15:05:00,81.12,81.13,81.04,81.06,48700.0,58.6822,58.6895,58.6244,58.6388,48700.0
2011-04-28 15:10:00,81.06,81.13,81.06,81.1,37400.0,58.6388,58.6895,58.6388,58.6678,37400.0
2011-04-28 15:15:00,81.1,81.12,81.08,81.08,24400.0,58.6678,58.6822,58.6533,58.6533,24400.0
2011-04-28 15:20:00,81.08,81.12,81.06,81.06,43100.0,58.6533,58.6822,58.6388,58.6388,43100.0
2011-04-28 15:25:00,81.06,81.12,81.06,81.1,19500.0,58.6388,58.6822,58.6388,58.6678,19500.0
2011-04-28 15:30:00,81.1,81.31,81.09,81.29,46400.0,58.6678,58.8197,58.6605,58.8052,46400.0
2011-04-28 15:35:00,81.31,81.38,81.29,81.38,36800.0,58.8197,58.8703,58.8052,58.8703,36800.0
2011-04-28 15:40:00,81.37,81.46,81.34,81.46,55300.0,58.8631,58.9282,58.8414,58.9282,55300.0
2011-04-28 15:45:00,81.45,81.47,81.4,81.41,49800.0,58.9209,58.9354,58.8848,58.892,49800.0
2011-04-28 15:50:00,81.41,81.49,81.4,81.48,84400.0,58.892,58.9499,58.8848,58.9426,84400.0
2011-04-28 15:55:00,81.48,81.5,81.41,81.45,94000.0,58.9426,58.9571,58.892,58.9209,94000.0
2011-04-29 09:30:00,81.18,81.49,81.0,81.29,54200.0,58.7256,58.9499,58.5954,58.8052,54200.0
2011-04-29 09:35:00,81.29,81.35,81.12,81.16,48800.0,58.8052,58.8486,58.6822,58.7112,48800.0
2011-04-29 09:40:00,81.16,81.35,81.14,81.16,30600.0,58.7112,58.8486,58.6967,58.7112,30600.0
2011-04-29 09:45:00,81.16,81.27,81.09,81.15,40100.0,58.7112,58.7907,58.6605,58.7039,40100.0
2011-04-29 09:50:00,81.15,81.17,81.0,81.11,33400.0,58.7039,58.7184,58.5954,58.675,33400.0
2011-04-29 09:55:00,81.12,81.15,81.06,81.14,76400.0,58.6822,58.7039,58.6388,58.6967,76400.0
2011-04-29 10:00:00,81.14,81.27,81.12,81.2,46900.0,58.6967,58.7907,58.6822,58.7401,46900.0
2011-04-29 10:05:00,81.21,81.23,81.16,81.17,11700.0,58.7473,58.7618,58.7112,58.7184,11700.0
2011-04-29 10:10:00,81.18,81.22,81.16,81.2,16400.0,58.7256,58.7546,58.7112,58.7401,16400.0
2011-04-29 10:15:00,81.18,81.25,81.15,81.23,54100.0,58.7256,58.7763,58.7039,58.7618,54100.0
2011-04-29 10:20:00,81.21,81.22,81.18,81.2,10400.0,58.7473,58.7546,58.7256,58.7401,10400.0
2011-04-29 10:25:00,81.19,81.21,81.14,81.21,17800.0,58.7329,58.7473,58.6967,58.7473,17800.0
2011-04-29 10:30:00,81.2,81.26,81.19,81.25,11400.0,58.7401,58.7835,58.7329,58.7763,11400.0
2011-04-29 10:35:00,81.25,81.25,81.19,81.21,17900.0,58.7763,58.7763,58.7329,58.7473,17900.0
2011-04-29 10:40:00,81.21,81.22,81.16,81.17,13900.0,58.7473,58.7546,58.7112,58.7184,13900.0
2011-04-29 10:45:00,81.18,81.19,81.16,81.18,17300.0,58.7256,58.7329,58.7112,58.7256,17300.0
2011-04-29 10:50:00,81.18,81.18,81.14,81.15,15300.0,58.7256,58.7256,58.6967,58.7039,15300.0
2011-04-29 10:55:00,81.15,81.17,81.14,81.15,11500.0,58.7039,58.7184,58.6967,58.7039,11500.0
2011-04-29 11:00:00,81.14,81.21,81.12,81.16,27800.0,58.6967,58.7473,58.6822,58.7112,27800.0
2011-04-29 11:05:00,81.15,81.2,81.07,81.18,24200.0,58.7039,58.7401,58.6461,58.7256,24200.0
2011-04-29 11:10:00,81.17,81.25,81.17,81.23,19000.0,58.7184,58.7763,58.7184,58.7618,19000.0
2011-04-29 11:15:00,81.22,81.24,81.06,81.08,33500.0,58.7546,58.769,58.6388,58.6533,33500.0
2011-04-29 11:20:00,81.09,81.13,81.04,81.07,25300.0,58.6605,58.6895,58.6244,58.6461,25300.0
2011-04-29 11:25:00,81.06,81.08,81.0,81.01,17000.0,58.6388,58.6533,58.5954,58.6027,17000.0
2011-04-29 11:30:00,81.0,81.01,80.96,80.96,24200.0,58.5954,58.6027,58.5665,58.5665,24200.0
2011-04-29 11:35:00,80.95,80.98,80.94,80.96,22500.0,58.5592,58.5809,58.552,58.5665,22500.0
2011-04-29 11:40:00,80.95,81.01,80.95,81.01,53400.0,58.5592,58.6027,58.5592,58.6027,53400.0
2011-04-29 11:45:00,81.0,81.0,80.92,80.99,31000.0,58.5954,58.5954,58.5375,58.5882,31000.0
2011-04-29 11:50:00,80.98,81.06,80.97,81.0,43100.0,58.5809,58.6388,58.5737,58.5954,43100.0
2011-04-29 11:55:00,81.0,81.0,80.95,80.96,20400.0,58.5954,58.5954,58.5592,58.5665,20400.0
2011-04-29 12:00:00,80.95,81.02,80.93,80.99,19500.0,58.5592,58.6099,58.5448,58.5882,19500.0
2011-04-29 12:05:00,80.99,81.03,80.97,80.99,21600.0,58.5882,58.6171,58.5737,58.5882,21600.0
2011-04-29 12:10:00,80.99,81.0,80.98,80.99,19600.0,58.5882,58.5954,58.5809,58.5882,19600.0
2011-04-29 12:15:00,81.0,81.0,80.93,80.93,19000.0,58.5954,58.5954,58.5448,58.5448,19000.0
2011-04-29 12:20:00,80.94,80.94,80.85,80.89,14400.0,58.552,58.552,58.4869,58.5158,14400.0
2011-04-29 12:25:00,80.87,80.98,80.87,80.98,7700.0,58.5014,58.5809,58.5014,58.5809,7700.0
2011-04-29 12:30:00,80.99,81.03,80.97,81.0,43100.0,58.5882,58.6171,58.5737,58.5954,43100.0
2011-04-29 12:35:00,81.0,81.01,80.98,80.99,7300.0,58.5954,58.6027,58.5809,58.5882,7300.0
2011-04-29 12:40:00,80.99,81.01,80.96,81.0,13700.0,58.5882,58.6027,58.5665,58.5954,13700.0
2011-04-29 12:45:00,80.98,81.0,80.96,80.99,14000.0,58.5809,58.5954,58.5665,58.5882,14000.0
2011-04-29 12:50:00,80.97,81.01,80.96,81.0,18600.0,58.5737,58.6027,58.5665,58.5954,18600.0
2011-04-29 12:55:00,80.99,81.0,80.98,80.99,18300.0,58.5882,58.5954,58.5809,58.5882,18300.0
2011-04-29 13:00:00,80.99,81.01,80.95,81.0,29900.0,58.5882,58.6027,58.5592,58.5954,29900.0
2011-04-29 13:05:00,81.0,81.02,80.98,81.0,33600.0,58.5954,58.6099,58.5809,58.5954,33600.0
2011-04-29 13:10:00,81.0,81.01,80.98,80.99,17100.0,58.5954,58.6027,58.5809,58.5882,17100.0
2011-04-29 13:15:00,80.99,81.02,80.98,81.0,31000.0,58.5882,58.6099,58.5809,58.5954,31000.0
2011-04-29 13:20:00,81.0,81.01,80.98,80.98,19500.0,58.5954,58.6027,58.5809,58.5809,19500.0
2011-04-29 13:25:00,80.99,81.0,80.97,80.98,7500.0,58.5882,58.5954,58.5737,58.5809,7500.0
2011-04-29 13:30:00,80.98,80.99,80.95,80.98,13900.0,58.5809,58.5882,58.5592,58.5809,13900.0
2011-04-29 13:35:00,80.99,81.0,80.97,81.0,24100.0,58.5882,58.5954,58.5737,58.5954,24100.0
2011-04-29 13:40:00,80.99,81.0,80.94,80.96,13200.0,58.5882,58.5954,58.552,58.5665,13200.0
2011-04-29 13:45:00,80.94,80.96,80.88,80.91,10400.0,58.552,58.5665,58.5086,58.5303,10400.0
2011-04-29 13:50:00,80.9,80.97,80.89,80.97,8000.0,58.5231,58.5737,58.5158,58.5737,8000.0
2011-04-29 13:55:00,80.98,80.98,80.93,80.98,19200.0,58.5809,58.5809,58.5448,58.5809,19200.0
2011-04-29 14:00:00,80.98,80.98,80.93,80.94,26400.0,58.5809,58.5809,58.5448,58.552,26400.0
2011-04-29 14:05:00,80.95,80.96,80.92,80.94,11100.0,58.5592,58.5665,58.5375,58.552,11100.0
2011-04-29 14:10:00,80.93,80.94,80.92,80.93,7500.0,58.5448,58.552,58.5375,58.5448,7500.0
2011-04-29 14:15:00,80.93,80.94,80.87,80.89,22300.0,58.5448,58.552,58.5014,58.5158,22300.0
2011-04-29 14:20:00,80.89,80.9,80.85,80.87,25100.0,58.5158,58.5231,58.4869,58.5014,25100.0
2011-04-29 14:25:00,80.87,80.91,80.85,80.86,40600.0,58.5014,58.5303,58.4869,58.4941,40600.0
2011-04-29 14:30:00,80.87,80.9,80.86,80.89,21600.0,58.5014,58.5231,58.4941,58.5158,21600.0
2011-04-29 14:35:00,80.9,80.92,80.89,80.89,27200.0,58.5231,58.5375,58.5158,58.5158,27200.0
2011-04-29 14:40:00,80.89,80.91,80.86,80.87,28600.0,58.5158,58.5303,58.4941,58.5014,28600.0
2011-04-29 14:45:00,80.86,80.9,80.83,80.84,22700.0,58.4941,58.5231,58.4724,58.4797,22700.0
2011-04-29 14:50:00,80.84,80.84,80.8,80.84,17700.0,58.4797,58.4797,58.4507,58.4797,17700.0
2011-04-29 14:55:00,80.85,80.86,80.8,80.8,16200.0,58.4869,58.4941,58.4507,58.4507,16200.0
2011-04-29 15:00:00,80.8,80.81,80.7,80.75,36800.0,58.4507,58.458,58.3784,58.4146,36800.0
2011-04-29 15:05:00,80.75,80.87,80.75,80.87,22100.0,58.4146,58.5014,58.4146,58.5014,22100.0
2011-04-29 15:10:00,80.87,80.88,80.84,80.88,25000.0,58.5014,58.5086,58.4797,58.5086,25000.0
2011-04-29 15:15:00,80.87,80.88,80.66,80.67,59100.0,58.5014,58.5086,58.3495,58.3567,59100.0
2011-04-29 15:20:00,80.67,80.71,80.66,80.66,28400.0,58.3567,58.3856,58.3495,58.3495,28400.0
2011-04-29 15:25:00,80.65,80.65,80.54,80.55,25600.0,58.3422,58.3422,58.2627,58.2699,25600.0
2011-04-29 15:30:00,80.55,80.59,80.54,80.59,32700.0,58.2699,58.2988,58.2627,58.2988,32700.0
2011-04-29 15:35:00,80.59,80.67,80.58,80.67,45400.0,58.2988,58.3567,58.2916,58.3567,45400.0
2011-04-29 15:40:00,80.66,80.68,80.65,80.67,52900.0,58.3495,58.3639,58.3422,58.3567,52900.0
2011-04-29 15:45:00,80.67,80.72,80.65,80.71,69400.0,58.3567,58.3929,58.3422,58.3856,69400.0
2011-04-29 15:50:00,80.72,80.82,80.72,80.82,145500.0,58.3929,58.4652,58.3929,58.4652,145500.0
2011-04-29 15:55:00,80.81,80.99,80.81,80.91,545200.0,58.458,58.5882,58.458,58.5303,545200.0
2011-05-02 09:30:00,81.21,81.28,81.02,81.09,55300.0,58.7473,58.798,58.6099,58.6605,55300.0
2011-05-02 09:35:00,81.17,81.21,80.97,81.01,60600.0,58.7184,58.7473,58.5737,58.6027,60600.0
2011-05-02 09:40:00,80.99,81.03,80.93,80.96,45600.0,58.5882,58.6171,58.5448,58.5665,45600.0
2011-05-02 09:45:00,80.96,81.09,80.92,81.05,38700.0,58.5665,58.6605,58.5375,58.6316,38700.0
2011-05-02 09:50:00,81.05,81.2,81.01,81.17,53300.0,58.6316,58.7401,58.6027,58.7184,53300.0
2011-05-02 09:55:00,81.16,81.17,80.76,80.79,24000.0,58.7112,58.7184,58.4218,58.4435,24000.0
2011-05-02 10:00:00,80.85,80.99,80.85,80.99,12000.0,58.4869,58.5882,58.4869,58.5882,12000.0
2011-05-02 10:05:00,80.98,80.99,80.82,80.86,21200.0,58.5809,58.5882,58.4652,58.4941,21200.0
2011-05-02 10:10:00,80.87,80.94,80.82,80.91,11600.0,58.5014,58.552,58.4652,58.5303,11600.0
2011-05-02 10:15:00,80.9,80.95,80.86,80.86,12500.0,58.5231,58.5592,58.4941,58.4941,12500.0
2011-05-02 10:20:00,80.86,80.9,80.8,80.82,19400.0,58.4941,58.5231,58.4507,58.4652,19400.0
2011-05-02 10:25:00,80.82,81.0,80.79,80.98,16500.0,58.4652,58.5954,58.4435,58.5809,16500.0
2011-05-02 10:30:00,81.0,81.14,81.0,81.11,18600.0,58.5954,58.6967,58.5954,58.675,18600.0
2011-05-02 10:35:00,81.1,81.17,81.08,81.1,34000.0,58.6678,58.7184,58.6533,58.6678,34000.0
2011-05-02 10:40:00,81.1,81.2,81.07,81.19,13700.0,58.6678,58.7401,58.6461,58.7329,13700.0
2011-05-02 10:45:00,81.2,81.21,81.09,81.12,30800.0,58.7401,58.7473,58.6605,58.6822,30800.0
2011-05-02 10:50:00,81.12,81.15,81.1,81.14,5700.0,58.6822,58.7039,58.6678,58.6967,5700.0
2011-05-02 10:55:00,81.13,81.19,81.12,81.17,12500.0,58.6895,58.7329,58.6822,58.7184,12500.0
2011-05-02 11:00:00,81.18,81.22,81.11,81.14,14100.0,58.7256,58.7546,58.675,58.6967,14100.0
2011-05-02 11:05:00,81.13,81.18,81.12,81.14,12200.0,58.6895,58.7256,58.6822,58.6967,12200.0
2011-05-02 11:10:00,81.13,81.18,81.12,81.14,19800.0,58.6895,58.7256,58.6822,58.6967,19800.0
2011-05-02 11:15:00,81.13,81.21,81.11,81.19,16500.0,58.6895,58.7473,58.675,58.7329,16500.0
2011-05-02 11:20:00,81.2,81.2,81.01,81.03,21500.0,58.7401,58.7401,58.6027,58.6171,21500.0
2011-05-02 11:25:00,81.04,81.13,81.01,81.02,22300.0,58.6244,58.6895,58.6027,58.6099,22300.0
2011-05-02 11:30:00,81.0,81.11,80.99,81.09,17500.0,58.5954,58.675,58.5882,58.6605,17500.0
2011-05-02 11:35:00,81.1,81.14,81.05,81.12,34000.0,58.6678,58.6967,58.6316,58.6822,34000.0
2011-05-02 11:40:00,81.13,81.15,81.08,81.14,17800.0,58.6895,58.7039,58.6533,58.6967,17800.0
2011-05-02 11:45:00,81.14,81.18,81.05,81.05,22000.0,58.6967,58.7256,58.6316,58.6316,22000.0
2011-05-02 11:50:00,81.04,81.09,81.01,81.08,29100.0,58.6244,58.6605,58.6027,58.6533,29100.0
2011-05-02 11:55:00,81.08,81.1,81.06,81.08,17700.0,58.6533,58.6678,58.6388,58.6533,17700.0
2011-05-02 12:00:00,81.09,81.09,81.07,81.07,20400.0,58.6605,58.6605,58.6461,58.6461,20400.0
2011-05-02 12:05:00,81.07,81.08,80.99,81.0,36200.0,58.6461,58.6533,58.5882,58.5954,36200.0
2011-05-02 12:10:00,81.0,81.01,80.97,80.97,9000.0,58.5954,58.6027,58.5737,58.5737,9000.0
2011-05-02 12:15:00,80.98,80.98,80.89,80.92,20800.0,58.5809,58.5809,58.5158,58.5375,20800.0
2011-05-02 12:20:00,80.94,81.01,80.88,80.88,23900.0,58.552,58.6027,58.5086,58.5086,23900.0
2011-05-02 12:25:00,80.88,80.9,80.75,80.75,30100.0,58.5086,58.5231,58.4146,58.4146,30100.0
2011-05-02 12:30:00,80.76,80.8,80.67,80.77,39100.0,58.4218,58.4507,58.3567,58.429,39100.0
2011-05-02 12:35:00,80.77,80.8,80.75,80.77,17300.0,58.429,58.4507,58.4146,58.429,17300.0
2011-05-02 12:40:00,80.78,80.78,80.66,80.67,24200.0,58.4363,58.4363,58.3495,58.3567,24200.0
2011-05-02 12:45:00,80.67,80.67,80.64,80.65,18400.0,58.3567,58.3567,58.335,58.3422,18400.0
2011-05-02 12:50:00,80.65,80.72,80.63,80.7,13800.0,58.3422,58.3929,58.3278,58.3784,13800.0
2011-05-02 12:55:00,80.7,80.73,80.68,80.68,20200.0,58.3784,58.4001,58.3639,58.3639,20200.0
2011-05-02 13:00:00,80.68,80.71,80.63,80.64,27000.0,58.3639,58.3856,58.3278,58.335,27000.0
2011-05-02 13:05:00,80.64,80.72,80.64,80.71,17500.0,58.335,58.3929,58.335,58.3856,17500.0
2011-05-02 13:10:00,80.71,80.72,80.63,80.63,26300.0,58.3856,58.3929,58.3278,58.3278,26300.0
2011-05-02 13:15:00,80.65,80.71,80.64,80.66,17200.0,58.3422,58.3856,58.335,58.3495,17200.0
2011-05-02 13:20:00,80.66,80.67,80.58,80.6,40000.0,58.3495,58.3567,58.2916,58.3061,40000.0
2011-05-02 13:25:00,80.6,80.63,80.56,80.63,26000.0,58.3061,58.3278,58.2771,58.3278,26000.0
2011-05-02 13:30:00,80.63,80.69,80.63,80.69,12600.0,58.3278,58.3712,58.3278,58.3712,12600.0
2011-05-02 13:35:00,80.69,80.72,80.69,80.72,15100.0,58.3712,58.3929,58.3712,58.3929,15100.0
2011-05-02 13:40:00,80.72,80.72,80.6,80.6,25800.0,58.3929,58.3929,58.3061,58.3061,25800.0
2011-05-02 13:45:00,80.6,80.69,80.6,80.69,10700.0,58.3061,58.3712,58.3061,58.3712,10700.0
2011-05-02 13:50:00,80.69,80.79,80.69,80.78,16600.0,58.3712,58.4435,58.3712,58.4363,16600.0
2011-05-02 13:55:00,80.79,80.86,80.77,80.83,18500.0,58.4435,58.4941,58.429,58.4724,18500.0
2011-05-02 14:00:00,80.82,80.9,80.81,80.89,8200.0,58.4652,58.5231,58.458,58.5158,8200.0
2011-05-02 14:05:00,80.89,80.98,80.88,80.98,22800.0,58.5158,58.5809,58.5086,58.5809,22800.0
2011-05-02 14:10:00,80.97,81.0,80.94,80.96,14800.0,58.5737,58.5954,58.552,58.5665,14800.0
2011-05-02 14:15:00,80.96,81.01,80.95,80.95,15800.0,58.5665,58.6027,58.5592,58.5592,15800.0
2011-05-02 14:20:00,80.96,81.01,80.96,80.96,15200.0,58.5665,58.6027,58.5665,58.5665,15200.0
2011-05-02 14:25:00,80.95,80.96,80.88,80.9,15100.0,58.5592,58.5665,58.5086,58.5231,15100.0
2011-05-02 14:30:00,80.9,80.93,80.88,80.9,9300.0,58.5231,58.5448,58.5086,58.5231,9300.0
2011-05-02 14:35:00,80.89,80.95,80.89,80.9,39100.0,58.5158,58.5592,58.5158,58.5231,39100.0
2011-05-02 14:40:00,80.9,80.91,80.88,80.89,16400.0,58.5231,58.5303,58.5086,58.5158,16400.0
2011-05-02 14:45:00,80.9,80.92,80.86,80.86,9100.0,58.5231,58.5375,58.4941,58.4941,9100.0
2011-05-02 14:50:00,80.85,80.89,80.85,80.88,8200.0,58.4869,58.5158,58.4869,58.5086,8200.0
2011-05-02 14:55:00,80.89,80.89,80.82,80.84,12700.0,58.5158,58.5158,58.4652,58.4797,12700.0
2011-05-02 15:00:00,80.84,80.91,80.84,80.87,13400.0,58.4797,58.5303,58.4797,58.5014,13400.0
2011-05-02 15:05:00,80.88,80.96,80.88,80.96,18200.0,58.5086,58.5665,58.5086,58.5665,18200.0
2011-05-02 15:10:00,80.95,80.95,80.9,80.91,22800.0,58.5592,58.5592,58.5231,58.5303,22800.0
2011-05-02 15:15:00,80.9,80.93,80.87,80.9,19200.0,58.5231,58.5448,58.5014,58.5231,19200.0
2011-05-02 15:20:00,80.91,81.0,80.9,80.99,26600.0,58.5303,58.5954,58.5231,58.5882,26600.0
2011-05-02 15:25:00,81.0,81.01,80.94,80.97,56700.0,58.5954,58.6027,58.552,58.5737,56700.0
2011-05-02 15:30:00,80.97,81.01,80.95,80.98,40300.0,58.5737,58.6027,58.5592,58.5809,40300.0
2011-05-02 15:35:00,80.99,81.03,80.96,81.0,43800.0,58.5882,58.6171,58.5665,58.5954,43800.0
2011-05-02 15:40:00,81.0,81.02,80.95,80.98,49100.0,58.5954,58.6099,58.5592,58.5809,49100.0
2011-05-02 15:45:00,80.98,81.05,80.97,81.04,73800.0,58.5809,58.6316,58.5737,58.6244,73800.0
2011-05-02 15:50:00,81.05,81.1,81.01,81.03,60200.0,58.6316,58.6678,58.6027,58.6171,60200.0
2011-05-02 15:55:00,81.04,81.07,80.99,81.04,79700.0,58.6244,58.6461,58.5882,58.6244,79700.0
2011-05-03 09:30:00,80.92,81.16,80.91,80.91,67300.0,58.5375,58.7112,58.5303,58.5303,67300.0
2011-05-03 09:35:00,80.94,81.12,80.93,80.97,46000.0,58.552,58.6822,58.5448,58.5737,46000.0
2011-05-03 09:40:00,80.97,81.05,80.92,80.98,30700.0,58.5737,58.6316,58.5375,58.5809,30700.0
2011-05-03 09:45:00,80.98,81.03,80.83,80.9,43500.0,58.5809,58.6171,58.4724,58.5231,43500.0
2011-05-03 09:50:00,80.91,80.95,80.83,80.88,33100.0,58.5303,58.5592,58.4724,58.5086,33100.0
2011-05-03 09:55:00,80.88,81.0,80.77,80.83,75300.0,58.5086,58.5954,58.429,58.4724,75300.0
2011-05-03 10:00:00,80.83,80.92,80.82,80.88,31200.0,58.4724,58.5375,58.4652,58.5086,31200.0
2011-05-03 10:05:00,80.88,80.92,80.82,80.86,47600.0,58.5086,58.5375,58.4652,58.4941,47600.0
2011-05-03 10:10:00,80.87,80.9,80.84,80.88,21000.0,58.5014,58.5231,58.4797,58.5086,21000.0
2011-05-03 10:15:00,80.88,80.95,80.86,80.89,41500.0,58.5086,58.5592,58.4941,58.5158,41500.0
2011-05-03 10:20:00,80.88,80.92,80.87,80.89,24200.0,58.5086,58.5375,58.5014,58.5158,24200.0
2011-05-03 10:25:00,80.88,80.88,80.8,80.81,26200.0,58.5086,58.5086,58.4507,58.458,26200.0
2011-05-03 10:30:00,80.81,80.81,80.65,80.67,36400.0,58.458,58.458,58.3422,58.3567,36400.0
2011-05-03 10:35:00,80.67,80.67,80.56,80.57,27500.0,58.3567,58.3567,58.2771,58.2844,27500.0
2011-05-03 10:40:00,80.57,80.6,80.47,80.5,49500.0,58.2844,58.3061,58.212,58.2337,49500.0
2011-05-03 10:45:00,80.5,80.53,80.44,80.53,31300.0,58.2337,58.2554,58.1903,58.2554,31300.0
2011-05-03 10:50:00,80.53,80.55,80.52,80.55,20200.0,58.2554,58.2699,58.2482,58.2699,20200.0
2011-05-03 10:55:00,80.55,80.6,80.55,80.6,21200.0,58.2699,58.3061,58.2699,58.3061,21200.0
2011-05-03 11:00:00,80.6,80.71,80.59,80.69,20800.0,58.3061,58.3856,58.2988,58.3712,20800.0
2011-05-03 11:05:00,80.7,80.7,80.54,80.54,24500.0,58.3784,58.3784,58.2627,58.2627,24500.0
2011-05-03 11:10:00,80.54,80.65,80.53,80.65,34700.0,58.2627,58.3422,58.2554,58.3422,34700.0
2011-05-03 11:15:00,80.64,80.71,80.62,80.7,35000.0,58.335,58.3856,58.3205,58.3784,35000.0
2011-05-03 11:20:00,80.7,80.76,80.7,80.73,31300.0,58.3784,58.4218,58.3784,58.4001,31300.0
2011-05-03 11:25:00,80.73,80.73,80.64,80.7,23400.0,58.4001,58.4001,58.335,58.3784,23400.0
2011-05-03 11:30:00,80.69,80.73,80.69,80.72,14100.0,58.3712,58.4001,58.3712,58.3929,14100.0
2011-05-03 11:35:00,80.73,80.75,80.69,80.72,33900.0,58.4001,58.4146,58.3712,58.3929,33900.0
2011-05-03 11:40:00,80.71,80.75,80.65,80.7,29700.0,58.3856,58.4146,58.3422,58.3784,29700.0
2011-05-03 11:45:00,80.72,80.74,80.69,80.69,17000.0,58.3929,58.4073,58.3712,58.3712,17000.0
2011-05-03 11:50:00,80.68,80.75,80.65,80.75,17200.0,58.3639,58.4146,58.3422,58.4146,17200.0
2011-05-03 11:55:00,80.74,80.77,80.69,80.7,13400.0,58.4073,58.429,58.3712,58.3784,13400.0
2011-05-03 12:00:00,80.7,80.76,80.7,80.75,16800.0,58.3784,58.4218,58.3784,58.4146,16800.0
2011-05-03 12:05:00,80.75,80.75,80.68,80.7,19000.0,58.4146,58.4146,58.3639,58.3784,19000.0
2011-05-03 12:10:00,80.72,80.76,80.65,80.66,14000.0,58.3929,58.4218,58.3422,58.3495,14000.0
2011-05-03 12:15:00,80.66,80.69,80.65,80.69,8400.0,58.3495,58.3712,58.3422,58.3712,8400.0
2011-05-03 12:20:00,80.69,80.69,80.59,80.61,23500.0,58.3712,58.3712,58.2988,58.3133,23500.0
2011-05-03 12:25:00,80.61,80.62,80.56,80.59,14600.0,58.3133,58.3205,58.2771,58.2988,14600.0
2011-05-03 12:30:00,80.58,80.66,80.25,80.39,145100.0,58.2916,58.3495,58.0529,58.1541,145100.0
2011-05-03 12:35:00,80.38,80.54,80.38,80.46,18800.0,58.1469,58.2627,58.1469,58.2048,18800.0
2011-05-03 12:40:00,80.47,80.5,80.4,80.49,27400.0,58.212,58.2337,58.1614,58.2265,27400.0
2011-05-03 12:45:00,80.48,80.48,80.36,80.39,23000.0,58.2192,58.2192,58.1324,58.1541,23000.0
2011-05-03 12:50:00,80.41,80.44,80.34,80.34,26400.0,58.1686,58.1903,58.118,58.118,26400.0
2011-05-03 12:55:00,80.36,80.44,80.34,80.44,11400.0,58.1324,58.1903,58.118,58.1903,11400.0
2011-05-03 13:00:00,80.43,80.48,80.41,80.48,8100.0,58.1831,58.2192,58.1686,58.2192,8100.0
2011-05-03 13:05:00,80.48,80.5,80.4,80.47,17900.0,58.2192,58.2337,58.1614,58.212,17900.0
2011-05-03 13:10:00,80.46,80.57,80.46,80.49,15200.0,58.2048,58.2844,58.2048,58.2265,15200.0
2011-05-03 13:15:00,80.49,80.52,80.47,80.49,7100.0,58.2265,58.2482,58.212,58.2265,7100.0
2011-05-03 13:20:00,80.49,80.49,80.38,80.41,25100.0,58.2265,58.2265,58.1469,58.1686,25100.0
2011-05-03 13:25:00,80.4,80.4,80.28,80.3,16100.0,58.1614,58.1614,58.0746,58.089,16100.0
2011-05-03 13:30:00,80.31,80.36,80.25,80.36,14900.0,58.0963,58.1324,58.0529,58.1324,14900.0
2011-05-03 13:35:00,80.37,80.46,80.36,80.45,11500.0,58.1397,58.2048,58.1324,58.1975,11500.0
2011-05-03 13:40:00,80.47,80.49,80.32,80.34,45600.0,58.212,58.2265,58.1035,58.118,45600.0
2011-05-03 13:45:00,80.33,80.38,80.28,80.38,28000.0,58.1107,58.1469,58.0746,58.1469,28000.0
2011-05-03 13:50:00,80.4,80.4,80.29,80.36,28400.0,58.1614,58.1614,58.0818,58.1324,28400.0
2011-05-03 13:55:00,80.36,80.36,80.29,80.33,26700.0,58.1324,58.1324,58.0818,58.1107,26700.0
2011-05-03 14:00:00,80.35,80.4,80.34,80.39,29400.0,58.1252,58.1614,58.118,58.1541,29400.0
2011-05-03 14:05:00,80.37,80.38,80.29,80.31,31100.0,58.1397,58.1469,58.0818,58.0963,31100.0
2011-05-03 14:10:00,80.3,80.32,80.2,80.3,27800.0,58.089,58.1035,58.0167,58.089,27800.0
2011-05-03 14:15:00,80.3,80.32,80.21,80.24,31900.0,58.089,58.1035,58.0239,58.0456,31900.0
2011-05-03 14:20:00,80.23,80.29,80.16,80.16,26300.0,58.0384,58.0818,57.9878,57.9878,26300.0
2011-05-03 14:25:00,80.17,80.36,80.16,80.3,18600.0,57.995,58.1324,57.9878,58.089,18600.0
2011-05-03 14:30:00,80.3,80.33,80.16,80.17,19100.0,58.089,58.1107,57.9878,57.995,19100.0
2011-05-03 14:35:00,80.18,80.19,80.14,80.15,28500.0,58.0022,58.0095,57.9733,57.9805,28500.0
2011-05-03 14:40:00,80.16,80.23,80.16,80.21,11500.0,57.9878,58.0384,57.9878,58.0239,11500.0
2011-05-03 14:45:00,80.21,80.22,80.16,80.17,15500.0,58.0239,58.0312,57.9878,57.995,15500.0
2011-05-03 14:50:00,80.17,80.2,80.14,80.15,19200.0,57.995,58.0167,57.9733,57.9805,19200.0
2011-05-03 14:55:00,80.15,80.23,80.14,80.23,15600.0,57.9805,58.0384,57.9733,58.0384,15600.0
2011-05-03 15:00:00,80.23,80.28,80.21,80.28,16900.0,58.0384,58.0746,58.0239,58.0746,16900.0
2011-05-03 15:05:00,80.27,80.28,80.19,80.24,21200.0,58.0673,58.0746,58.0095,58.0456,21200.0
2011-05-03 15:10:00,80.23,80.25,80.13,80.25,30700.0,58.0384,58.0529,57.9661,58.0529,30700.0
2011-05-03 15:15:00,80.25,80.28,80.21,80.22,22200.0,58.0529,58.0746,58.0239,58.0312,22200.0
2011-05-03 15:20:00,80.23,80.3,80.23,80.28,28300.0,58.0384,58.089,58.0384,58.0746,28300.0
2011-05-03 15:25:00,80.29,80.3,80.23,80.24,49100.0,58.0818,58.089,58.0384,58.0456,49100.0
2011-05-03 15:30:00,80.24,80.3,80.23,80.25,36600.0,58.0456,58.089,58.0384,58.0529,36600.0
2011-05-03 15:35:00,80.24,80.27,80.18,80.26,33300.0,58.0456,58.0673,58.0022,58.0601,33300.0
2011-05-03 15:40:00,80.26,80.29,80.2,80.28,43400.0,58.0601,58.0818,58.0167,58.0746,43400.0
2011-05-03 15:45:00,80.29,80.32,80.24,80.26,70400.0,58.0818,58.1035,58.0456,58.0601,70400.0
2011-05-03 15:50:00,80.26,80.45,80.26,80.44,110400.0,58.0601,58.1975,58.0601,58.1903,110400.0
2011-05-03 15:55:00,80.45,80.54,80.43,80.51,144800.0,58.1975,58.2627,58.1831,58.241,144800.0
2011-05-04 09:30:00,80.27,80.74,80.27,80.6,63900.0,58.0673,58.4073,58.0673,58.3061,63900.0
2011-05-04 09:35:00,80.65,80.75,80.58,80.65,34100.0,58.3422,58.4146,58.2916,58.3422,34100.0
2011-05-04 09:40:00,80.65,80.68,80.36,80.44,44700.0,58.3422,58.3639,58.1324,58.1903,44700.0
2011-05-04 09:45:00,80.45,80.79,80.38,80.78,40900.0,58.1975,58.4435,58.1469,58.4363,40900.0
2011-05-04 09:50:00,80.78,80.86,80.78,80.82,21300.0,58.4363,58.4941,58.4363,58.4652,21300.0
2011-05-04 09:55:00,80.84,80.86,80.65,80.71,26600.0,58.4797,58.4941,58.3422,58.3856,26600.0
2011-05-04 10:00:00,80.73,80.83,80.5,80.82,28600.0,58.4001,58.4724,58.2337,58.4652,28600.0
2011-05-04 10:05:00,80.81,80.84,80.56,80.59,26300.0,58.458,58.4797,58.2771,58.2988,26300.0
2011-05-04 10:10:00,80.62,80.78,80.62,80.77,15000.0,58.3205,58.4363,58.3205,58.429,15000.0
2011-05-04 10:15:00,80.77,80.82,80.71,80.82,23900.0,58.429,58.4652,58.3856,58.4652,23900.0
2011-05-04 10:20:00,80.83,80.86,80.78,80.83,29400.0,58.4724,58.4941,58.4363,58.4724,29400.0
2011-05-04 10:25:00,80.82,80.92,80.8,80.81,24000.0,58.4652,58.5375,58.4507,58.458,24000.0
2011-05-04 10:30:00,80.8,80.91,80.8,80.87,14600.0,58.4507,58.5303,58.4507,58.5014,14600.0
2011-05-04 10:35:00,80.88,80.9,80.73,80.86,25100.0,58.5086,58.5231,58.4001,58.4941,25100.0
2011-05-04 10:40:00,80.86,80.87,80.72,80.73,29400.0,58.4941,58.5014,58.3929,58.4001,29400.0
2011-05-04 10:45:00,80.72,80.73,80.61,80.67,17400.0,58.3929,58.4001,58.3133,58.3567,17400.0
2011-05-04 10:50:00,80.68,80.72,80.68,80.69,20500.0,58.3639,58.3929,58.3639,58.3712,20500.0
2011-05-04 10:55:00,80.71,80.79,80.7,80.71,19900.0,58.3856,58.4435,58.3784,58.3856,19900.0
2011-05-04 11:00:00,80.72,80.81,80.72,80.78,15300.0,58.3929,58.458,58.3929,58.4363,15300.0
2011-05-04 11:05:00,80.79,80.82,80.76,80.81,10900.0,58.4435,58.4652,58.4218,58.458,10900.0
2011-05-04 11:10:00,80.81,80.82,80.77,80.79,12100.0,58.458,58.4652,58.429,58.4435,12100.0
2011-05-04 11:15:00,80.78,80.78,80.59,80.61,29000.0,58.4363,58.4363,58.2988,58.3133,29000.0
2011-05-04 11:20:00,80.61,80.72,80.6,80.71,7900.0,58.3133,58.3929,58.3061,58.3856,7900.0
2011-05-04 11:25:00,80.69,80.75,80.68,80.75,17200.0,58.3712,58.4146,58.3639,58.4146,17200.0
2011-05-04 11:30:00,80.74,80.76,80.68,80.75,9100.0,58.4073,58.4218,58.3639,58.4146,9100.0
2011-05-04 11:35:00,80.74,80.8,80.7,80.7,14800.0,58.4073,58.4507,58.3784,58.3784,14800.0
2011-05-04 11:40:00,80.69,80.71,80.61,80.67,11700.0,58.3712,58.3856,58.3133,58.3567,11700.0
2011-05-04 11:45:00,80.67,80.69,80.62,80.62,25100.0,58.3567,58.3712,58.3205,58.3205,25100.0
2011-05-04 11:50:00,80.62,80.63,80.53,80.57,14300.0,58.3205,58.3278,58.2554,58.2844,14300.0
2011-05-04 11:55:00,80.57,80.64,80.56,80.59,22600.0,58.2844,58.335,58.2771,58.2988,22600.0
2011-05-04 12:00:00,80.6,80.69,80.59,80.68,18200.0,58.3061,58.3712,58.2988,58.3639,18200.0
2011-05-04 12:05:00,80.68,80.74,80.67,80.73,15300.0,58.3639,58.4073,58.3567,58.4001,15300.0
2011-05-04 12:10:00,80.73,80.74,80.69,80.7,19800.0,58.4001,58.4073,58.3712,58.3784,19800.0
2011-05-04 12:15:00,80.71,80.71,80.67,80.69,15400.0,58.3856,58.3856,58.3567,58.3712,15400.0
2011-05-04 12:20:00,80.68,80.72,80.55,80.56,14800.0,58.3639,58.3929,58.2699,58.2771,14800.0
2011-05-04 12:25:00,80.55,80.56,80.47,80.53,13900.0,58.2699,58.2771,58.212,58.2554,13900.0
2011-05-04 12:30:00,80.53,80.56,80.48,80.52,5400.0,58.2554,58.2771,58.2192,58.2482,5400.0
2011-05-04 12:35:00,80.51,80.55,80.49,80.51,19300.0,58.241,58.2699,58.2265,58.241,19300.0
2011-05-04 12:40:00,80.51,80.56,80.38,80.39,15700.0,58.241,58.2771,58.1469,58.1541,15700.0
2011-05-04 12:45:00,80.4,80.54,80.4,80.53,15600.0,58.1614,58.2627,58.1614,58.2554,15600.0
2011-05-04 12:50:00,80.54,80.54,80.35,80.4,25600.0,58.2627,58.2627,58.1252,58.1614,25600.0
2011-05-04 12:55:00,80.39,80.43,80.38,80.41,10400.0,58.1541,58.1831,58.1469,58.1686,10400.0
2011-05-04 13:00:00,80.4,80.42,80.35,80.4,20700.0,58.1614,58.1758,58.1252,58.1614,20700.0
2011-05-04 13:05:00,80.41,80.42,80.33,80.33,24500.0,58.1686,58.1758,58.1107,58.1107,24500.0
2011-05-04 13:10:00,80.32,80.34,80.26,80.33,23600.0,58.1035,58.118,58.0601,58.1107,23600.0
2011-05-04 13:15:00,80.31,80.33,80.23,80.31,16100.0,58.0963,58.1107,58.0384,58.0963,16100.0
2011-05-04 13:20:00,80.31,80.34,80.27,80.32,18100.0,58.0963,58.118,58.0673,58.1035,18100.0
2011-05-04 13:25:00,80.33,80.33,80.25,80.27,18000.0,58.1107,58.1107,58.0529,58.0673,18000.0
2011-05-04 13:30:00,80.28,80.36,80.28,80.36,14300.0,58.0746,58.1324,58.0746,58.1324,14300.0
2011-05-04 13:35:00,80.36,80.45,80.32,80.44,31200.0,58.1324,58.1975,58.1035,58.1903,31200.0
2011-05-04 13:40:00,80.42,80.45,80.41,80.41,12100.0,58.1758,58.1975,58.1686,58.1686,12100.0
2011-05-04 13:45:00,80.4,80.43,80.37,80.43,14100.0,58.1614,58.1831,58.1397,58.1831,14100.0
2011-05-04 13:50:00,80.43,80.52,80.42,80.51,20100.0,58.1831,58.2482,58.1758,58.241,20100.0
2011-05-04 13:55:00,80.51,80.59,80.5,80.56,18900.0,58.241,58.2988,58.2337,58.2771,18900.0
2011-05-04 14:00:00,80.56,80.56,80.47,80.47,10700.0,58.2771,58.2771,58.212,58.212,10700.0
2011-05-04 14:05:00,80.47,80.5,80.46,80.5,10400.0,58.212,58.2337,58.2048,58.2337,10400.0
2011-05-04 14:10:00,80.51,80.55,80.47,80.55,16600.0,58.241,58.2699,58.212,58.2699,16600.0
2011-05-04 14:15:00,80.53,80.63,80.52,80.61,15300.0,58.2554,58.3278,58.2482,58.3133,15300.0
2011-05-04 14:20:00,80.61,80.63,80.55,80.6,27000.0,58.3133,58.3278,58.2699,58.3061,27000.0
2011-05-04 14:25:00,80.6,80.65,80.6,80.64,25100.0,58.3061,58.3422,58.3061,58.335,25100.0
2011-05-04 14:30:00,80.64,80.66,80.56,80.58,24700.0,58.335,58.3495,58.2771,58.2916,24700.0
2011-05-04 14:35:00,80.57,80.58,80.54,80.55,18400.0,58.2844,58.2916,58.2627,58.2699,18400.0
2011-05-04 14:40:00,80.55,80.59,80.55,80.56,21000.0,58.2699,58.2988,58.2699,58.2771,21000.0
2011-05-04 14:45:00,80.55,80.56,80.52,80.56,29300.0,58.2699,58.2771,58.2482,58.2771,29300.0
2011-05-04 14:50:00,80.56,80.63,80.5,80.63,58100.0,58.2771,58.3278,58.2337,58.3278,58100.0
2011-05-04 14:55:00,80.6,80.65,80.46,80.49,49600.0,58.3061,58.3422,58.2048,58.2265,49600.0
2011-05-04 15:00:00,80.5,80.55,80.43,80.43,18300.0,58.2337,58.2699,58.1831,58.1831,18300.0
2011-05-04 15:05:00,80.43,80.44,80.35,80.36,32000.0,58.1831,58.1903,58.1252,58.1324,32000.0
2011-05-04 15:10:00,80.35,80.38,80.31,80.34,26800.0,58.1252,58.1469,58.0963,58.118,26800.0
2011-05-04 15:15:00,80.35,80.38,80.29,80.38,29700.0,58.1252,58.1469,58.0818,58.1469,29700.0
2011-05-04 15:20:00,80.38,80.48,80.37,80.47,27400.0,58.1469,58.2192,58.1397,58.212,27400.0
2011-05-04 15:25:00,80.47,80.52,80.45,80.45,30300.0,58.212,58.2482,58.1975,58.1975,30300.0
2011-05-04 15:30:00,80.45,80.47,80.32,80.33,47700.0,58.1975,58.212,58.1035,58.1107,47700.0
2011-05-04 15:35:00,80.31,80.36,80.26,80.34,57700.0,58.0963,58.1324,58.0601,58.118,57700.0
2011-05-04 15:40:00,80.34,80.38,80.29,80.29,42200.0,58.118,58.1469,58.0818,58.0818,42200.0
2011-05-04 15:45:00,80.3,80.34,80.19,80.2,53400.0,58.089,58.118,58.0095,58.0167,53400.0
2011-05-04 15:50:00,80.2,80.27,80.15,80.16,52900.0,58.0167,58.0673,57.9805,57.9878,52900.0
2011-05-04 15:55:00,80.16,80.23,80.11,80.16,107100.0,57.9878,58.0384,57.9516,57.9878,107100.0
2011-05-05 09:30:00,80.05,80.05,79.79,79.97,67700.0,57.9082,57.9082,57.7201,57.8503,67700.0
2011-05-05 09:35:00,79.91,80.14,79.58,80.1,65400.0,57.8069,57.9733,57.5682,57.9444,65400.0
2011-05-05 09:40:00,80.12,80.35,80.05,80.35,47300.0,57.9588,58.1252,57.9082,58.1252,47300.0
2011-05-05 09:45:00,80.32,80.78,80.32,80.76,67900.0,58.1035,58.4363,58.1035,58.4218,67900.0
2011-05-05 09:50:00,80.78,80.78,80.55,80.58,43500.0,58.4363,58.4363,58.2699,58.2916,43500.0
2011-05-05 09:55:00,80.56,80.57,80.45,80.55,16400.0,58.2771,58.2844,58.1975,58.2699,16400.0
2011-05-05 10:00:00,80.53,80.73,80.53,80.71,41400.0,58.2554,58.4001,58.2554,58.3856,41400.0
2011-05-05 10:05:00,80.71,80.88,80.71,80.86,42300.0,58.3856,58.5086,58.3856,58.4941,42300.0
2011-05-05 10:10:00,80.84,80.88,80.77,80.79,34700.0,58.4797,58.5086,58.429,58.4435,34700.0
2011-05-05 10:15:00,80.77,80.82,80.76,80.79,45000.0,58.429,58.4652,58.4218,58.4435,45000.0
2011-05-05 10:20:00,80.79,80.83,80.77,80.8,64100.0,58.4435,58.4724,58.429,58.4507,64100.0
2011-05-05 10:25:00,80.8,80.84,80.77,80.82,42900.0,58.4507,58.4797,58.429,58.4652,42900.0
2011-05-05 10:30:00,80.82,80.84,80.62,80.66,57100.0,58.4652,58.4797,58.3205,58.3495,57100.0
2011-05-05 10:35:00,80.68,80.73,80.61,80.65,25100.0,58.3639,58.4001,58.3133,58.3422,25100.0
2011-05-05 10:40:00,80.65,80.72,80.64,80.64,19000.0,58.3422,58.3929,58.335,58.335,19000.0
2011-05-05 10:45:00,80.63,80.68,80.59,80.59,43500.0,58.3278,58.3639,58.2988,58.2988,43500.0
2011-05-05 10:50:00,80.58,80.59,80.42,80.5,43500.0,58.2916,58.2988,58.1758,58.2337,43500.0
2011-05-05 10:55:00,80.5,80.53,80.45,80.45,31800.0,58.2337,58.2554,58.1975,58.1975,31800.0
2011-05-05 11:00:00,80.44,80.5,80.38,80.46,36600.0,58.1903,58.2337,58.1469,58.2048,36600.0
2011-05-05 11:05:00,80.45,80.45,80.34,80.4,31000.0,58.1975,58.1975,58.118,58.1614,31000.0
2011-05-05 11:10:00,80.42,80.42,80.23,80.33,30000.0,58.1758,58.1758,58.0384,58.1107,30000.0
2011-05-05 11:15:00,80.34,80.44,80.25,80.41,30100.0,58.118,58.1903,58.0529,58.1686,30100.0
2011-05-05 11:20:00,80.42,80.55,80.42,80.45,30500.0,58.1758,58.2699,58.1758,58.1975,30500.0
2011-05-05 11:25:00,80.47,80.55,80.45,80.55,32400.0,58.212,58.2699,58.1975,58.2699,32400.0
2011-05-05 11:30:00,80.53,80.55,80.48,80.51,36800.0,58.2554,58.2699,58.2192,58.241,36800.0
2011-05-05 11:35:00,80.51,80.62,80.5,80.61,46800.0,58.241,58.3205,58.2337,58.3133,46800.0
2011-05-05 11:40:00,80.61,80.65,80.54,80.62,58700.0,58.3133,58.3422,58.2627,58.3205,58700.0
2011-05-05 11:45:00,80.62,80.68,80.56,80.68,99900.0,58.3205,58.3639,58.2771,58.3639,99900.0
2011-05-05 11:50:00,80.67,80.73,80.6,80.69,34000.0,58.3567,58.4001,58.3061,58.3712,34000.0
2011-05-05 11:55:00,80.7,80.82,80.65,80.69,25300.0,58.3784,58.4652,58.3422,58.3712,25300.0
2011-05-05 12:00:00,80.68,80.91,80.68,80.91,43200.0,58.3639,58.5303,58.3639,58.5303,43200.0
2011-05-05 12:05:00,80.92,80.92,80.79,80.91,19800.0,58.5375,58.5375,58.4435,58.5303,19800.0
2011-05-05 12:10:00,80.92,80.92,80.79,80.79,21500.0,58.5375,58.5375,58.4435,58.4435,21500.0
2011-05-05 12:15:00,80.79,80.83,80.62,80.69,38800.0,58.4435,58.4724,58.3205,58.3712,38800.0
2011-05-05 12:20:00,80.7,80.78,80.67,80.71,32400.0,58.3784,58.4363,58.3567,58.3856,32400.0
2011-05-05 12:25:00,80.73,80.82,80.66,80.68,37800.0,58.4001,58.4652,58.3495,58.3639,37800.0
2011-05-05 12:30:00,80.68,80.68,80.52,80.53,23400.0,58.3639,58.3639,58.2482,58.2554,23400.0
2011-05-05 12:35:00,80.53,80.62,80.47,80.62,29700.0,58.2554,58.3205,58.212,58.3205,29700.0
2011-05-05 12:40:00,80.61,80.63,80.58,80.63,8000.0,58.3133,58.3278,58.2916,58.3278,8000.0
2011-05-05 12:45:00,80.63,80.64,80.58,80.6,11600.0,58.3278,58.335,58.2916,58.3061,11600.0
2011-05-05 12:50:00,80.6,80.63,80.57,80.58,28500.0,58.3061,58.3278,58.2844,58.2916,28500.0
2011-05-05 12:55:00,80.57,80.6,80.5,80.57,21500.0,58.2844,58.3061,58.2337,58.2844,21500.0
2011-05-05 13:00:00,80.58,80.6,80.57,80.59,9100.0,58.2916,58.3061,58.2844,58.2988,9100.0
2011-05-05 13:05:00,80.59,80.6,80.53,80.58,15600.0,58.2988,58.3061,58.2554,58.2916,15600.0
2011-05-05 13:10:00,80.59,80.64,80.58,80.58,29600.0,58.2988,58.335,58.2916,58.2916,29600.0
2011-05-05 13:15:00,80.6,80.6,80.53,80.55,24500.0,58.3061,58.3061,58.2554,58.2699,24500.0
2011-05-05 13:20:00,80.55,80.6,80.55,80.56,14500.0,58.2699,58.3061,58.2699,58.2771,14500.0
2011-05-05 13:25:00,80.56,80.58,80.55,80.56,11100.0,58.2771,58.2916,58.2699,58.2771,11100.0
2011-05-05 13:30:00,80.56,80.57,80.45,80.45,15000.0,58.2771,58.2844,58.1975,58.1975,15000.0
2011-05-05 13:35:00,80.47,80.49,80.44,80.47,17500.0,58.212,58.2265,58.1903,58.212,17500.0
2011-05-05 13:40:00,80.46,80.48,80.36,80.4,32900.0,58.2048,58.2192,58.1324,58.1614,32900.0
2011-05-05 13:45:00,80.4,80.43,80.33,80.33,25500.0,58.1614,58.1831,58.1107,58.1107,25500.0
2011-05-05 13:50:00,80.34,80.39,80.27,80.32,26300.0,58.118,58.1541,58.0673,58.1035,26300.0
2011-05-05 13:55:00,80.32,80.45,80.32,80.43,14400.0,58.1035,58.1975,58.1035,58.1831,14400.0
2011-05-05 14:00:00,80.43,80.43,80.27,80.28,17500.0,58.1831,58.1831,58.0673,58.0746,17500.0
2011-05-05 14:05:00,80.27,80.37,80.25,80.37,11300.0,58.0673,58.1397,58.0529,58.1397,11300.0
2011-05-05 14:10:00,80.36,80.37,80.31,80.33,14300.0,58.1324,58.1397,58.0963,58.1107,14300.0
2011-05-05 14:15:00,80.33,80.35,80.31,80.32,18800.0,58.1107,58.1252,58.0963,58.1035,18800.0
2011-05-05 14:20:00,80.32,80.42,80.27,80.42,58900.0,58.1035,58.1758,58.0673,58.1758,58900.0
2011-05-05 14:25:00,80.42,80.55,80.41,80.51,27500.0,58.1758,58.2699,58.1686,58.241,27500.0
2011-05-05 14:30:00,80.51,80.52,80.48,80.5,29600.0,58.241,58.2482,58.2192,58.2337,29600.0
2011-05-05 14:35:00,80.5,80.59,80.49,80.58,23400.0,58.2337,58.2988,58.2265,58.2916,23400.0
2011-05-05 14:40:00,80.59,80.61,80.56,80.56,14100.0,58.2988,58.3133,58.2771,58.2771,14100.0
2011-05-05 14:45:00,80.56,80.58,80.42,80.47,47600.0,58.2771,58.2916,58.1758,58.212,47600.0
2011-05-05 14:50:00,80.46,80.47,80.24,80.25,29900.0,58.2048,58.212,58.0456,58.0529,29900.0
2011-05-05 14:55:00,80.25,80.36,80.24,80.3,29600.0,58.0529,58.1324,58.0456,58.089,29600.0
2011-05-05 15:00:00,80.3,80.35,80.18,80.28,48100.0,58.089,58.1252,58.0022,58.0746,48100.0
2011-05-05 15:05:00,80.28,80.28,80.06,80.06,56100.0,58.0746,58.0746,57.9154,57.9154,56100.0
2011-05-05 15:10:00,80.06,80.06,79.73,79.84,106500.0,57.9154,57.9154,57.6767,57.7563,106500.0
2011-05-05 15:15:00,79.85,79.93,79.81,79.92,56100.0,57.7635,57.8214,57.7346,57.8141,56100.0
2011-05-05 15:20:00,79.91,79.99,79.61,79.67,58900.0,57.8069,57.8648,57.5899,57.6333,58900.0
2011-05-05 15:25:00,79.67,79.75,79.37,79.38,102500.0,57.6333,57.6912,57.4163,57.4235,102500.0
2011-05-05 15:30:00,79.38,79.67,79.37,79.64,64400.0,57.4235,57.6333,57.4163,57.6116,64400.0
2011-05-05 15:35:00,79.64,79.84,79.63,79.7,57500.0,57.6116,57.7563,57.6044,57.655,57500.0
2011-05-05 15:40:00,79.7,79.7,79.41,79.63,83700.0,57.655,57.655,57.4452,57.6044,83700.0
2011-05-05 15:45:00,79.65,79.84,79.61,79.77,74700.0,57.6188,57.7563,57.5899,57.7056,74700.0
2011-05-05 15:50:00,79.78,79.91,79.71,79.74,97200.0,57.7129,57.8069,57.6622,57.6839,97200.0
2011-05-05 15:55:00,79.74,79.75,79.55,79.6,116900.0,57.6839,57.6912,57.5465,57.5827,116900.0
2011-05-06 09:30:00,80.44,80.44,80.1,80.29,86200.0,58.1903,58.1903,57.9444,58.0818,86200.0
2011-05-06 09:35:00,80.29,80.57,80.25,80.48,46700.0,58.0818,58.2844,58.0529,58.2192,46700.0
2011-05-06 09:40:00,80.48,80.5,80.23,80.32,43500.0,58.2192,58.2337,58.0384,58.1035,43500.0
2011-05-06 09:45:00,80.31,80.32,80.07,80.15,54700.0,58.0963,58.1035,57.9227,57.9805,54700.0
2011-05-06 09:50:00,80.13,80.43,80.13,80.38,35200.0,57.9661,58.1831,57.9661,58.1469,35200.0
2011-05-06 09:55:00,80.38,80.5,80.31,80.48,32400.0,58.1469,58.2337,58.0963,58.2192,32400.0
2011-05-06 10:00:00,80.48,80.55,80.35,80.36,49300.0,58.2192,58.2699,58.1252,58.1324,49300.0
2011-05-06 10:05:00,80.35,80.36,80.16,80.19,28700.0,58.1252,58.1324,57.9878,58.0095,28700.0
2011-05-06 10:10:00,80.18,80.29,80.14,80.29,33700.0,58.0022,58.0818,57.9733,58.0818,33700.0
2011-05-06 10:15:00,80.28,80.29,80.14,80.14,59200.0,58.0746,58.0818,57.9733,57.9733,59200.0
2011-05-06 10:20:00,80.14,80.19,80.1,80.17,42400.0,57.9733,58.0095,57.9444,57.995,42400.0
2011-05-06 10:25:00,80.18,80.19,80.11,80.12,30000.0,58.0022,58.0095,57.9516,57.9588,30000.0
2011-05-06 10:30:00,80.12,80.12,80.07,80.11,35600.0,57.9588,57.9588,57.9227,57.9516,35600.0
2011-05-06 10:35:00,80.11,80.19,80.08,80.18,39100.0,57.9516,58.0095,57.9299,58.0022,39100.0
2011-05-06 10:40:00,80.18,80.22,80.13,80.22,30700.0,58.0022,58.0312,57.9661,58.0312,30700.0
2011-05-06 10:45:00,80.23,80.31,80.23,80.3,17000.0,58.0384,58.0963,58.0384,58.089,17000.0
2011-05-06 10:50:00,80.31,80.38,80.31,80.35,17500.0,58.0963,58.1469,58.0963,58.1252,17500.0
2011-05-06 10:55:00,80.36,80.42,80.34,80.34,33200.0,58.1324,58.1758,58.118,58.118,33200.0
2011-05-06 11:00:00,80.35,80.35,80.32,80.32,28500.0,58.1252,58.1252,58.1035,58.1035,28500.0
2011-05-06 11:05:00,80.32,80.35,80.32,80.35,20000.0,58.1035,58.1252,58.1035,58.1252,20000.0
2011-05-06 11:10:00,80.34,80.41,80.34,80.41,52500.0,58.118,58.1686,58.118,58.1686,52500.0
2011-05-06 11:15:00,80.41,80.64,80.4,80.58,51300.0,58.1686,58.335,58.1614,58.2916,51300.0
2011-05-06 11:20:00,80.6,80.69,80.41,80.42,41200.0,58.3061,58.3712,58.1686,58.1758,41200.0
2011-05-06 11:25:00,80.43,80.54,80.39,80.52,34000.0,58.1831,58.2627,58.1541,58.2482,34000.0
2011-05-06 11:30:00,80.52,80.52,80.44,80.44,22700.0,58.2482,58.2482,58.1903,58.1903,22700.0
2011-05-06 11:35:00,80.43,80.44,80.3,80.33,20000.0,58.1831,58.1903,58.089,58.1107,20000.0
2011-05-06 11:40:00,80.34,80.5,80.33,80.5,7500.0,58.118,58.2337,58.1107,58.2337,7500.0
2011-05-06 11:45:00,80.52,80.72,80.51,80.72,15200.0,58.2482,58.3929,58.241,58.3929,15200.0
2011-05-06 11:50:00,80.73,80.79,80.71,80.76,16700.0,58.4001,58.4435,58.3856,58.4218,16700.0
2011-05-06 11:55:00,80.75,80.79,80.65,80.73,15600.0,58.4146,58.4435,58.3422,58.4001,15600.0
2011-05-06 12:00:00,80.72,80.82,80.67,80.68,16400.0,58.3929,58.4652,58.3567,58.3639,16400.0
2011-05-06 12:05:00,80.69,80.71,80.55,80.56,20400.0,58.3712,58.3856,58.2699,58.2771,20400.0
2011-05-06 12:10:00,80.58,80.72,80.55,80.65,23000.0,58.2916,58.3929,58.2699,58.3422,23000.0
2011-05-06 12:15:00,80.61,80.66,80.54,80.58,12400.0,58.3133,58.3495,58.2627,58.2916,12400.0
2011-05-06 12:20:00,80.57,80.7,80.56,80.7,11700.0,58.2844,58.3784,58.2771,58.3784,11700.0
2011-05-06 12:25:00,80.67,80.72,80.56,80.56,12700.0,58.3567,58.3929,58.2771,58.2771,12700.0
2011-05-06 12:30:00,80.57,80.71,80.54,80.67,12100.0,58.2844,58.3856,58.2627,58.3567,12100.0
2011-05-06 12:35:00,80.66,80.68,80.61,80.61,7300.0,58.3495,58.3639,58.3133,58.3133,7300.0
2011-05-06 12:40:00,80.61,80.63,80.37,80.41,13800.0,58.3133,58.3278,58.1397,58.1686,13800.0
2011-05-06 12:45:00,80.4,80.51,80.4,80.47,17600.0,58.1614,58.241,58.1614,58.212,17600.0
2011-05-06 12:50:00,80.48,80.58,80.45,80.56,9800.0,58.2192,58.2916,58.1975,58.2771,9800.0
2011-05-06 12:55:00,80.55,80.56,80.49,80.55,7900.0,58.2699,58.2771,58.2265,58.2699,7900.0
2011-05-06 13:00:00,80.56,80.65,80.55,80.6,10600.0,58.2771,58.3422,58.2699,58.3061,10600.0
2011-05-06 13:05:00,80.59,80.65,80.55,80.65,11200.0,58.2988,58.3422,58.2699,58.3422,11200.0
2011-05-06 13:10:00,80.65,80.66,80.45,80.56,42500.0,58.3422,58.3495,58.1975,58.2771,42500.0
2011-05-06 13:15:00,80.58,80.6,80.32,80.36,25800.0,58.2916,58.3061,58.1035,58.1324,25800.0
2011-05-06 13:20:00,80.33,80.44,80.32,80.44,13200.0,58.1107,58.1903,58.1035,58.1903,13200.0
2011-05-06 13:25:00,80.41,80.41,80.32,80.37,7800.0,58.1686,58.1686,58.1035,58.1397,7800.0
2011-05-06 13:30:00,80.36,80.46,80.36,80.45,11600.0,58.1324,58.2048,58.1324,58.1975,11600.0
2011-05-06 13:35:00,80.45,80.45,80.37,80.41,9800.0,58.1975,58.1975,58.1397,58.1686,9800.0
2011-05-06 13:40:00,80.42,80.55,80.37,80.37,13800.0,58.1758,58.2699,58.1397,58.1397,13800.0
2011-05-06 13:45:00,80.38,80.38,80.31,80.37,14400.0,58.1469,58.1469,58.0963,58.1397,14400.0
2011-05-06 13:50:00,80.37,80.48,80.36,80.46,9400.0,58.1397,58.2192,58.1324,58.2048,9400.0
2011-05-06 13:55:00,80.46,80.48,80.41,80.42,7800.0,58.2048,58.2192,58.1686,58.1758,7800.0
2011-05-06 14:00:00,80.42,80.43,80.38,80.43,11500.0,58.1758,58.1831,58.1469,58.1831,11500.0
2011-05-06 14:05:00,80.43,80.52,80.43,80.51,13000.0,58.1831,58.2482,58.1831,58.241,13000.0
2011-05-06 14:10:00,80.51,80.61,80.51,80.53,22200.0,58.241,58.3133,58.241,58.2554,22200.0
2011-05-06 14:15:00,80.53,80.59,80.52,80.58,19900.0,58.2554,58.2988,58.2482,58.2916,19900.0
2011-05-06 14:20:00,80.57,80.61,80.49,80.51,16800.0,58.2844,58.3133,58.2265,58.241,16800.0
2011-05-06 14:25:00,80.52,80.52,80.38,80.42,15600.0,58.2482,58.2482,58.1469,58.1758,15600.0
2011-05-06 14:30:00,80.43,80.43,80.24,80.29,27400.0,58.1831,58.1831,58.0456,58.0818,27400.0
2011-05-06 14:35:00,80.29,80.31,80.2,80.22,27000.0,58.0818,58.0963,58.0167,58.0312,27000.0
2011-05-06 14:40:00,80.21,80.3,80.21,80.29,13000.0,58.0239,58.089,58.0239,58.0818,13000.0
2011-05-06 14:45:00,80.31,80.32,80.22,80.29,14800.0,58.0963,58.1035,58.0312,58.0818,14800.0
2011-05-06 14:50:00,80.29,80.4,80.24,80.26,32700.0,58.0818,58.1614,58.0456,58.0601,32700.0
2011-05-06 14:55:00,80.26,80.38,80.22,80.35,22100.0,58.0601,58.1469,58.0312,58.1252,22100.0
2011-05-06 15:00:00,80.34,80.49,80.33,80.45,24100.0,58.118,58.2265,58.1107,58.1975,24100.0
2011-05-06 15:05:00,80.46,80.47,80.37,80.45,10500.0,58.2048,58.212,58.1397,58.1975,10500.0
2011-05-06 15:10:00,80.45,80.52,80.43,80.47,19900.0,58.1975,58.2482,58.1831,58.212,19900.0
2011-05-06 15:15:00,80.46,80.49,80.46,80.48,11900.0,58.2048,58.2265,58.2048,58.2192,11900.0
2011-05-06 15:20:00,80.48,80.5,80.43,80.46,14800.0,58.2192,58.2337,58.1831,58.2048,14800.0
2011-05-06 15:25:00,80.45,80.46,80.31,80.37,14700.0,58.1975,58.2048,58.0963,58.1397,14700.0
2011-05-06 15:30:00,80.38,80.51,80.38,80.5,36800.0,58.1469,58.241,58.1469,58.2337,36800.0
2011-05-06 15:35:00,80.51,80.59,80.48,80.5,29700.0,58.241,58.2988,58.2192,58.2337,29700.0
2011-05-06 15:40:00,80.5,80.61,80.5,80.6,36100.0,58.2337,58.3133,58.2337,58.3061,36100.0
2011-05-06 15:45:00,80.6,80.68,80.59,80.64,55200.0,58.3061,58.3639,58.2988,58.335,55200.0
2011-05-06 15:50:00,80.65,80.68,80.5,80.5,54900.0,58.3422,58.3639,58.2337,58.2337,54900.0
2011-05-06 15:55:00,80.51,80.58,80.43,80.44,92400.0,58.241,58.2916,58.1831,58.1903,92400.0
2011-05-09 09:30:00,80.37,80.68,80.33,80.64,33700.0,58.1397,58.3639,58.1107,58.335,33700.0
2011-05-09 09:35:00,80.65,80.91,80.55,80.9,26000.0,58.3422,58.5303,58.2699,58.5231,26000.0
2011-05-09 09:40:00,80.91,81.06,80.91,81.06,23500.0,58.5303,58.6388,58.5303,58.6388,23500.0
2011-05-09 09:45:00,81.07,81.25,81.07,81.16,23000.0,58.6461,58.7763,58.6461,58.7112,23000.0
2011-05-09 09:50:00,81.15,81.19,81.11,81.14,23500.0,58.7039,58.7329,58.675,58.6967,23500.0
2011-05-09 09:55:00,81.12,81.28,81.09,81.13,22400.0,58.6822,58.798,58.6605,58.6895,22400.0
2011-05-09 10:00:00,81.13,81.2,81.08,81.12,13400.0,58.6895,58.7401,58.6533,58.6822,13400.0
2011-05-09 10:05:00,81.12,81.23,81.11,81.19,10900.0,58.6822,58.7618,58.675,58.7329,10900.0
2011-05-09 10:10:00,81.2,81.4,81.2,81.37,19100.0,58.7401,58.8848,58.7401,58.8631,19100.0
2011-05-09 10:15:00,81.38,81.42,81.28,81.29,16800.0,58.8703,58.8992,58.798,58.8052,16800.0
2011-05-09 10:20:00,81.28,81.28,81.14,81.26,12000.0,58.798,58.798,58.6967,58.7835,12000.0
2011-05-09 10:25:00,81.25,81.34,81.11,81.19,22900.0,58.7763,58.8414,58.675,58.7329,22900.0
2011-05-09 10:30:00,81.21,81.21,81.08,81.13,12900.0,58.7473,58.7473,58.6533,58.6895,12900.0
2011-05-09 10:35:00,81.13,81.16,81.05,81.06,10500.0,58.6895,58.7112,58.6316,58.6388,10500.0
2011-05-09 10:40:00,81.05,81.05,80.95,81.05,14900.0,58.6316,58.6316,58.5592,58.6316,14900.0
2011-05-09 10:45:00,81.06,81.06,81.0,81.05,12200.0,58.6388,58.6388,58.5954,58.6316,12200.0
2011-05-09 10:50:00,81.04,81.19,81.04,81.19,18200.0,58.6244,58.7329,58.6244,58.7329,18200.0
2011-05-09 10:55:00,81.19,81.2,81.11,81.12,10600.0,58.7329,58.7401,58.675,58.6822,10600.0
2011-05-09 11:00:00,81.11,81.12,81.04,81.07,12200.0,58.675,58.6822,58.6244,58.6461,12200.0
2011-05-09 11:05:00,81.08,81.18,81.08,81.17,12200.0,58.6533,58.7256,58.6533,58.7184,12200.0
2011-05-09 11:10:00,81.18,81.2,81.15,81.15,7800.0,58.7256,58.7401,58.7039,58.7039,7800.0
2011-05-09 11:15:00,81.13,81.19,81.11,81.17,18000.0,58.6895,58.7329,58.675,58.7184,18000.0
2011-05-09 11:20:00,81.17,81.18,81.06,81.08,8100.0,58.7184,58.7256,58.6388,58.6533,8100.0
2011-05-09 11:25:00,81.08,81.11,81.06,81.11,11000.0,58.6533,58.675,58.6388,58.675,11000.0
2011-05-09 11:30:00,81.12,81.15,81.12,81.15,12500.0,58.6822,58.7039,58.6822,58.7039,12500.0
2011-05-09 11:35:00,81.15,81.2,81.14,81.19,25000.0,58.7039,58.7401,58.6967,58.7329,25000.0
2011-05-09 11:40:00,81.2,81.2,81.02,81.05,19500.0,58.7401,58.7401,58.6099,58.6316,19500.0
2011-05-09 11:45:00,81.06,81.16,81.06,81.14,11800.0,58.6388,58.7112,58.6388,58.6967,11800.0
2011-05-09 11:50:00,81.14,81.23,81.13,81.22,17000.0,58.6967,58.7618,58.6895,58.7546,17000.0
2011-05-09 11:55:00,81.23,81.3,81.22,81.24,13200.0,58.7618,58.8124,58.7546,58.769,13200.0
2011-05-09 12:00:00,81.24,81.36,81.22,81.36,23900.0,58.769,58.8558,58.7546,58.8558,23900.0
2011-05-09 12:05:00,81.39,81.45,81.3,81.31,28300.0,58.8775,58.9209,58.8124,58.8197,28300.0
2011-05-09 12:10:00,81.3,81.39,81.29,81.38,12500.0,58.8124,58.8775,58.8052,58.8703,12500.0
2011-05-09 12:15:00,81.39,81.43,81.35,81.35,24700.0,58.8775,58.9065,58.8486,58.8486,24700.0
2011-05-09 12:20:00,81.35,81.38,81.32,81.34,6400.0,58.8486,58.8703,58.8269,58.8414,6400.0
2011-05-09 12:25:00,81.32,81.32,81.29,81.3,5400.0,58.8269,58.8269,58.8052,58.8124,5400.0
2011-05-09 12:30:00,81.3,81.35,81.3,81.34,8100.0,58.8124,58.8486,58.8124,58.8414,8100.0
2011-05-09 12:35:00,81.35,81.35,81.32,81.34,9900.0,58.8486,58.8486,58.8269,58.8414,9900.0
2011-05-09 12:40:00,81.34,81.35,81.31,81.31,5700.0,58.8414,58.8486,58.8197,58.8197,5700.0
2011-05-09 12:45:00,81.31,81.32,81.26,81.32,13000.0,58.8197,58.8269,58.7835,58.8269,13000.0
2011-05-09 12:50:00,81.32,81.35,81.25,81.28,16400.0,58.8269,58.8486,58.7763,58.798,16400.0
2011-05-09 12:55:00,81.28,81.3,81.26,81.26,6500.0,58.798,58.8124,58.7835,58.7835,6500.0
2011-05-09 13:00:00,81.27,81.3,81.26,81.28,9300.0,58.7907,58.8124,58.7835,58.798,9300.0
2011-05-09 13:05:00,81.28,81.28,81.22,81.24,8100.0,58.798,58.798,58.7546,58.769,8100.0
2011-05-09 13:10:00,81.24,81.29,81.23,81.25,5300.0,58.769,58.8052,58.7618,58.7763,5300.0
2011-05-09 13:15:00,81.27,81.27,81.22,81.25,4400.0,58.7907,58.7907,58.7546,58.7763,4400.0
2011-05-09 13:20:00,81.26,81.29,81.25,81.25,4200.0,58.7835,58.8052,58.7763,58.7763,4200.0
2011-05-09 13:25:00,81.24,81.32,81.24,81.3,11100.0,58.769,58.8269,58.769,58.8124,11100.0
2011-05-09 13:30:00,81.3,81.35,81.3,81.35,6900.0,58.8124,58.8486,58.8124,58.8486,6900.0
2011-05-09 13:35:00,81.34,81.35,81.31,81.35,7500.0,58.8414,58.8486,58.8197,58.8486,7500.0
2011-05-09 13:40:00,81.34,81.35,81.34,81.35,5300.0,58.8414,58.8486,58.8414,58.8486,5300.0
2011-05-09 13:45:00,81.35,81.45,81.34,81.45,11800.0,58.8486,58.9209,58.8414,58.9209,11800.0
2011-05-09 13:50:00,81.43,81.49,81.43,81.49,9000.0,58.9065,58.9499,58.9065,58.9499,9000.0
2011-05-09 13:55:00,81.48,81.5,81.46,81.47,5700.0,58.9426,58.9571,58.9282,58.9354,5700.0
2011-05-09 14:00:00,81.47,81.48,81.34,81.34,17900.0,58.9354,58.9426,58.8414,58.8414,17900.0
2011-05-09 14:05:00,81.35,81.43,81.34,81.41,9500.0,58.8486,58.9065,58.8414,58.892,9500.0
2011-05-09 14:10:00,81.43,81.45,81.38,81.38,18900.0,58.9065,58.9209,58.8703,58.8703,18900.0
2011-05-09 14:15:00,81.38,81.39,81.34,81.36,9600.0,58.8703,58.8775,58.8414,58.8558,9600.0
2011-05-09 14:20:00,81.37,81.38,81.35,81.35,13400.0,58.8631,58.8703,58.8486,58.8486,13400.0
2011-05-09 14:25:00,81.36,81.36,81.33,81.34,8700.0,58.8558,58.8558,58.8341,58.8414,8700.0
2011-05-09 14:30:00,81.33,81.35,81.31,81.35,11800.0,58.8341,58.8486,58.8197,58.8486,11800.0
2011-05-09 14:35:00,81.34,81.45,81.34,81.44,17000.0,58.8414,58.9209,58.8414,58.9137,17000.0
2011-05-09 14:40:00,81.46,81.5,81.45,81.47,25400.0,58.9282,58.9571,58.9209,58.9354,25400.0
2011-05-09 14:45:00,81.47,81.47,81.39,81.42,19400.0,58.9354,58.9354,58.8775,58.8992,19400.0
2011-05-09 14:50:00,81.42,81.42,81.35,81.36,16800.0,58.8992,58.8992,58.8486,58.8558,16800.0
2011-05-09 14:55:00,81.37,81.38,81.34,81.36,12000.0,58.8631,58.8703,58.8414,58.8558,12000.0
2011-05-09 15:00:00,81.37,81.41,81.37,81.4,11500.0,58.8631,58.892,58.8631,58.8848,11500.0
2011-05-09 15:05:00,81.39,81.43,81.39,81.43,10000.0,58.8775,58.9065,58.8775,58.9065,10000.0
2011-05-09 15:10:00,81.43,81.45,81.41,81.41,17200.0,58.9065,58.9209,58.892,58.892,17200.0
2011-05-09 15:15:00,81.42,81.43,81.41,81.42,11500.0,58.8992,58.9065,58.892,58.8992,11500.0
2011-05-09 15:20:00,81.43,81.44,81.42,81.43,12200.0,58.9065,58.9137,58.8992,58.9065,12200.0
2011-05-09 15:25:00,81.43,81.49,81.42,81.47,21700.0,58.9065,58.9499,58.8992,58.9354,21700.0
2011-05-09 15:30:00,81.47,81.48,81.43,81.43,29200.0,58.9354,58.9426,58.9065,58.9065,29200.0
2011-05-09 15:35:00,81.43,81.47,81.43,81.45,27600.0,58.9065,58.9354,58.9065,58.9209,27600.0
2011-05-09 15:40:00,81.45,81.45,81.43,81.45,31100.0,58.9209,58.9209,58.9065,58.9209,31100.0
2011-05-09 15:45:00,81.45,81.49,81.44,81.49,28300.0,58.9209,58.9499,58.9137,58.9499,28300.0
2011-05-09 15:50:00,81.48,81.49,81.4,81.41,59400.0,58.9426,58.9499,58.8848,58.892,59400.0
2011-05-09 15:55:00,81.41,81.42,81.31,81.4,140900.0,58.892,58.8992,58.8197,58.8848,140900.0
2011-05-10 09:30:00,81.68,81.96,81.55,81.93,54300.0,59.0873,59.2899,58.9933,59.2682,54300.0
2011-05-10 09:35:00,81.96,82.0,81.82,81.96,43600.0,59.2899,59.3188,59.1886,59.2899,43600.0
2011-05-10 09:40:00,81.96,82.12,81.94,82.11,39100.0,59.2899,59.4056,59.2754,59.3984,39100.0
2011-05-10 09:45:00,82.11,82.18,82.06,82.13,32000.0,59.3984,59.449,59.3622,59.4129,32000.0
2011-05-10 09:50:00,82.14,82.2,82.12,82.13,41500.0,59.4201,59.4635,59.4056,59.4129,41500.0
2011-05-10 09:55:00,82.12,82.28,82.09,82.16,53500.0,59.4056,59.5214,59.3839,59.4346,53500.0
2011-05-10 10:00:00,82.16,82.27,82.16,82.18,34900.0,59.4346,59.5141,59.4346,59.449,34900.0
2011-05-10 10:05:00,82.18,82.27,82.14,82.15,41100.0,59.449,59.5141,59.4201,59.4273,41100.0
2011-05-10 10:10:00,82.14,82.15,82.09,82.12,44300.0,59.4201,59.4273,59.3839,59.4056,44300.0
2011-05-10 10:15:00,82.13,82.14,82.05,82.05,16900.0,59.4129,59.4201,59.355,59.355,16900.0
2011-05-10 10:20:00,82.06,82.14,82.05,82.1,42500.0,59.3622,59.4201,59.355,59.3912,42500.0
2011-05-10 10:25:00,82.12,82.2,82.09,82.14,63800.0,59.4056,59.4635,59.3839,59.4201,63800.0
2011-05-10 10:30:00,82.15,82.29,82.15,82.2,15800.0,59.4273,59.5286,59.4273,59.4635,15800.0
2011-05-10 10:35:00,82.2,82.2,82.08,82.12,26500.0,59.4635,59.4635,59.3767,59.4056,26500.0
2011-05-10 10:40:00,82.12,82.14,82.08,82.09,33000.0,59.4056,59.4201,59.3767,59.3839,33000.0
2011-05-10 10:45:00,82.09,82.14,82.06,82.1,31900.0,59.3839,59.4201,59.3622,59.3912,31900.0
2011-05-10 10:50:00,82.1,82.11,82.07,82.07,8300.0,59.3912,59.3984,59.3695,59.3695,8300.0
2011-05-10 10:55:00,82.07,82.09,82.06,82.06,9600.0,59.3695,59.3839,59.3622,59.3622,9600.0
2011-05-10 11:00:00,82.05,82.12,82.04,82.1,11800.0,59.355,59.4056,59.3478,59.3912,11800.0
2011-05-10 11:05:00,82.09,82.09,82.03,82.03,12300.0,59.3839,59.3839,59.3405,59.3405,12300.0
2011-05-10 11:10:00,82.04,82.05,82.01,82.04,14700.0,59.3478,59.355,59.3261,59.3478,14700.0
2011-05-10 11:15:00,82.03,82.05,82.0,82.0,4800.0,59.3405,59.355,59.3188,59.3188,4800.0
2011-05-10 11:20:00,81.99,82.0,81.94,82.0,22900.0,59.3116,59.3188,59.2754,59.3188,22900.0
2011-05-10 11:25:00,81.98,81.98,81.93,81.95,12200.0,59.3043,59.3043,59.2682,59.2826,12200.0
2011-05-10 11:30:00,81.95,81.95,81.92,81.92,8600.0,59.2826,59.2826,59.2609,59.2609,8600.0
2011-05-10 11:35:00,81.92,82.0,81.92,82.0,4900.0,59.2609,59.3188,59.2609,59.3188,4900.0
2011-05-10 11:40:00,82.01,82.07,82.01,82.06,6200.0,59.3261,59.3695,59.3261,59.3622,6200.0
2011-05-10 11:45:00,82.06,82.08,82.0,82.02,5800.0,59.3622,59.3767,59.3188,59.3333,5800.0
2011-05-10 11:50:00,82.02,82.12,82.01,82.12,11000.0,59.3333,59.4056,59.3261,59.4056,11000.0
2011-05-10 11:55:00,82.13,82.19,82.12,82.14,13200.0,59.4129,59.4563,59.4056,59.4201,13200.0
2011-05-10 12:00:00,82.14,82.16,82.14,82.14,8300.0,59.4201,59.4346,59.4201,59.4201,8300.0
2011-05-10 12:05:00,82.14,82.14,82.04,82.04,12100.0,59.4201,59.4201,59.3478,59.3478,12100.0
2011-05-10 12:10:00,82.05,82.06,82.04,82.06,7300.0,59.355,59.3622,59.3478,59.3622,7300.0
2011-05-10 12:15:00,82.07,82.11,82.06,82.11,8100.0,59.3695,59.3984,59.3622,59.3984,8100.0
2011-05-10 12:20:00,82.11,82.13,82.11,82.13,11000.0,59.3984,59.4129,59.3984,59.4129,11000.0
2011-05-10 12:25:00,82.13,82.13,82.05,82.1,11500.0,59.4129,59.4129,59.355,59.3912,11500.0
2011-05-10 12:30:00,82.11,82.18,82.08,82.18,12300.0,59.3984,59.449,59.3767,59.449,12300.0
2011-05-10 12:35:00,82.17,82.18,82.14,82.18,5900.0,59.4418,59.449,59.4201,59.449,5900.0
2011-05-10 12:40:00,82.19,82.21,82.13,82.15,10900.0,59.4563,59.4707,59.4129,59.4273,10900.0
2011-05-10 12:45:00,82.14,82.18,82.14,82.16,8800.0,59.4201,59.449,59.4201,59.4346,8800.0
2011-05-10 12:50:00,82.15,82.21,82.13,82.15,20200.0,59.4273,59.4707,59.4129,59.4273,20200.0
2011-05-10 12:55:00,82.16,82.16,82.14,82.15,4000.0,59.4346,59.4346,59.4201,59.4273,4000.0
2011-05-10 13:00:00,82.14,82.15,82.1,82.1,13000.0,59.4201,59.4273,59.3912,59.3912,13000.0
2011-05-10 13:05:00,82.1,82.12,82.1,82.1,7700.0,59.3912,59.4056,59.3912,59.3912,7700.0
2011-05-10 13:10:00,82.1,82.11,82.03,82.07,13800.0,59.3912,59.3984,59.3405,59.3695,13800.0
2011-05-10 13:15:00,82.07,82.08,82.06,82.08,7000.0,59.3695,59.3767,59.3622,59.3767,7000.0
2011-05-10 13:20:00,82.09,82.14,82.07,82.09,14100.0,59.3839,59.4201,59.3695,59.3839,14100.0
2011-05-10 13:25:00,82.1,82.14,82.09,82.13,4900.0,59.3912,59.4201,59.3839,59.4129,4900.0
2011-05-10 13:30:00,82.14,82.2,82.13,82.16,12800.0,59.4201,59.4635,59.4129,59.4346,12800.0
2011-05-10 13:35:00,82.16,82.2,82.12,82.2,5100.0,59.4346,59.4635,59.4056,59.4635,5100.0
2011-05-10 13:40:00,82.2,82.23,82.19,82.23,6800.0,59.4635,59.4852,59.4563,59.4852,6800.0
2011-05-10 13:45:00,82.22,82.23,82.17,82.21,8800.0,59.478,59.4852,59.4418,59.4707,8800.0
2011-05-10 13:50:00,82.2,82.23,82.19,82.2,10800.0,59.4635,59.4852,59.4563,59.4635,10800.0
2011-05-10 13:55:00,82.2,82.25,82.19,82.22,10800.0,59.4635,59.4997,59.4563,59.478,10800.0
2011-05-10 14:00:00,82.22,82.25,82.22,82.24,11200.0,59.478,59.4997,59.478,59.4924,11200.0
2011-05-10 14:05:00,82.23,82.24,82.19,82.2,10800.0,59.4852,59.4924,59.4563,59.4635,10800.0
2011-05-10 14:10:00,82.19,82.23,82.19,82.23,10600.0,59.4563,59.4852,59.4563,59.4852,10600.0
2011-05-10 14:15:00,82.23,82.28,82.22,82.28,25300.0,59.4852,59.5214,59.478,59.5214,25300.0
2011-05-10 14:20:00,82.28,82.28,82.24,82.28,9100.0,59.5214,59.5214,59.4924,59.5214,9100.0
2011-05-10 14:25:00,82.27,82.38,82.26,82.36,25300.0,59.5141,59.5937,59.5069,59.5792,25300.0
2011-05-10 14:30:00,82.36,82.39,82.35,82.39,12700.0,59.5792,59.6009,59.572,59.6009,12700.0
2011-05-10 14:35:00,82.38,82.6,82.37,82.59,44500.0,59.5937,59.7529,59.5865,59.7456,44500.0
2011-05-10 14:40:00,82.6,82.7,82.59,82.62,44500.0,59.7529,59.8252,59.7456,59.7673,44500.0
2011-05-10 14:45:00,82.61,82.62,82.42,82.42,17600.0,59.7601,59.7673,59.6226,59.6226,17600.0
2011-05-10 14:50:00,82.43,82.43,82.39,82.4,62800.0,59.6299,59.6299,59.6009,59.6082,62800.0
2011-05-10 14:55:00,82.39,82.4,82.32,82.38,34500.0,59.6009,59.6082,59.5503,59.5937,34500.0
2011-05-10 15:00:00,82.38,82.4,82.34,82.4,24200.0,59.5937,59.6082,59.5648,59.6082,24200.0
2011-05-10 15:05:00,82.41,82.52,82.4,82.5,83500.0,59.6154,59.695,59.6082,59.6805,83500.0
2011-05-10 15:10:00,82.52,82.61,82.49,82.5,19900.0,59.695,59.7601,59.6733,59.6805,19900.0
2011-05-10 15:15:00,82.5,82.63,82.49,82.61,37200.0,59.6805,59.7746,59.6733,59.7601,37200.0
2011-05-10 15:20:00,82.62,82.62,82.55,82.6,36200.0,59.7673,59.7673,59.7167,59.7529,36200.0
2011-05-10 15:25:00,82.59,82.61,82.54,82.57,20300.0,59.7456,59.7601,59.7095,59.7312,20300.0
2011-05-10 15:30:00,82.58,82.65,82.53,82.63,29800.0,59.7384,59.789,59.7022,59.7746,29800.0
2011-05-10 15:35:00,82.64,82.67,82.57,82.58,32400.0,59.7818,59.8035,59.7312,59.7384,32400.0
2011-05-10 15:40:00,82.59,82.59,82.49,82.5,37900.0,59.7456,59.7456,59.6733,59.6805,37900.0
2011-05-10 15:45:00,82.5,82.5,82.4,82.41,65300.0,59.6805,59.6805,59.6082,59.6154,65300.0
2011-05-10 15:50:00,82.4,82.4,82.21,82.25,94600.0,59.6082,59.6082,59.4707,59.4997,94600.0
2011-05-10 15:55:00,82.24,82.28,82.16,82.24,120500.0,59.4924,59.5214,59.4346,59.4924,120500.0
2011-05-11 09:30:00,82.03,82.25,81.93,82.05,49400.0,59.5148,59.6745,59.4423,59.5293,49400.0
2011-05-11 09:35:00,82.08,82.27,82.03,82.16,34000.0,59.5511,59.689,59.5148,59.6092,34000.0
2011-05-11 09:40:00,82.17,82.19,82.05,82.06,14100.0,59.6164,59.6309,59.5293,59.5366,14100.0
2011-05-11 09:45:00,82.05,82.08,81.98,82.02,29800.0,59.5293,59.5511,59.4786,59.5076,29800.0
2011-05-11 09:50:00,82.01,82.14,82.0,82.05,23300.0,59.5003,59.5946,59.4931,59.5293,23300.0
2011-05-11 09:55:00,82.05,82.08,81.88,81.88,25800.0,59.5293,59.5511,59.406,59.406,25800.0
2011-05-11 10:00:00,81.87,81.87,81.73,81.75,26400.0,59.3988,59.3988,59.2972,59.3117,26400.0
2011-05-11 10:05:00,81.75,81.81,81.64,81.8,19300.0,59.3117,59.3552,59.2319,59.348,19300.0
2011-05-11 10:10:00,81.8,81.9,81.79,81.9,11800.0,59.348,59.4205,59.3407,59.4205,11800.0
2011-05-11 10:15:00,81.9,82.01,81.9,82.01,8700.0,59.4205,59.5003,59.4205,59.5003,8700.0
2011-05-11 10:20:00,81.99,82.0,81.89,81.95,16900.0,59.4858,59.4931,59.4133,59.4568,16900.0
2011-05-11 10:25:00,81.93,81.99,81.87,81.99,11900.0,59.4423,59.4858,59.3988,59.4858,11900.0
2011-05-11 10:30:00,81.99,81.99,81.79,81.87,19100.0,59.4858,59.4858,59.3407,59.3988,19100.0
2011-05-11 10:35:00,81.86,81.88,81.77,81.77,13600.0,59.3915,59.406,59.3262,59.3262,13600.0
2011-05-11 10:40:00,81.77,81.99,81.75,81.97,17200.0,59.3262,59.4858,59.3117,59.4713,17200.0
2011-05-11 10:45:00,81.97,82.05,81.95,82.05,15400.0,59.4713,59.5293,59.4568,59.5293,15400.0
2011-05-11 10:50:00,82.07,82.07,82.0,82.07,17700.0,59.5439,59.5439,59.4931,59.5439,17700.0
2011-05-11 10:55:00,82.07,82.23,82.05,82.2,14800.0,59.5439,59.6599,59.5293,59.6382,14800.0
2011-05-11 11:00:00,82.19,82.19,82.12,82.15,5100.0,59.6309,59.6309,59.5801,59.6019,5100.0
2011-05-11 11:05:00,82.14,82.15,82.08,82.11,6700.0,59.5946,59.6019,59.5511,59.5729,6700.0
2011-05-11 11:10:00,82.1,82.1,81.99,81.99,9800.0,59.5656,59.5656,59.4858,59.4858,9800.0
2011-05-11 11:15:00,82.01,82.04,81.99,82.04,5000.0,59.5003,59.5221,59.4858,59.5221,5000.0
2011-05-11 11:20:00,82.05,82.07,82.01,82.01,5900.0,59.5293,59.5439,59.5003,59.5003,5900.0
2011-05-11 11:25:00,82.02,82.03,81.95,81.97,9400.0,59.5076,59.5148,59.4568,59.4713,9400.0
2011-05-11 11:30:00,81.97,81.99,81.95,81.96,4700.0,59.4713,59.4858,59.4568,59.4641,4700.0
2011-05-11 11:35:00,81.95,81.95,81.82,81.84,8400.0,59.4568,59.4568,59.3625,59.377,8400.0
2011-05-11 11:40:00,81.85,81.91,81.85,81.88,4800.0,59.3842,59.4278,59.3842,59.406,4800.0
2011-05-11 11:45:00,81.88,82.02,81.88,81.99,47800.0,59.406,59.5076,59.406,59.4858,47800.0
2011-05-11 11:50:00,82.0,82.01,81.97,82.0,29300.0,59.4931,59.5003,59.4713,59.4931,29300.0
2011-05-11 11:55:00,82.0,82.0,81.89,81.95,56900.0,59.4931,59.4931,59.4133,59.4568,56900.0
2011-05-11 12:00:00,81.94,81.94,81.69,81.7,18800.0,59.4495,59.4495,59.2682,59.2754,18800.0
2011-05-11 12:05:00,81.73,81.73,81.58,81.6,16800.0,59.2972,59.2972,59.1884,59.2029,16800.0
2011-05-11 12:10:00,81.6,81.77,81.58,81.72,52500.0,59.2029,59.3262,59.1884,59.2899,52500.0
2011-05-11 12:15:00,81.73,81.74,81.41,81.46,48800.0,59.2972,59.3044,59.065,59.1013,48800.0
2011-05-11 12:20:00,81.46,81.47,81.39,81.47,23900.0,59.1013,59.1085,59.0505,59.1085,23900.0
2011-05-11 12:25:00,81.44,81.5,81.42,81.44,8000.0,59.0868,59.1303,59.0723,59.0868,8000.0
2011-05-11 12:30:00,81.44,81.44,81.33,81.4,29200.0,59.0868,59.0868,59.007,59.0578,29200.0
2011-05-11 12:35:00,81.41,81.68,81.41,81.65,12500.0,59.065,59.2609,59.065,59.2391,12500.0
2011-05-11 12:40:00,81.64,81.75,81.62,81.65,9900.0,59.2319,59.3117,59.2174,59.2391,9900.0
2011-05-11 12:45:00,81.66,81.66,81.47,81.55,19300.0,59.2464,59.2464,59.1085,59.1666,19300.0
2011-05-11 12:50:00,81.57,81.62,81.52,81.62,3600.0,59.1811,59.2174,59.1448,59.2174,3600.0
2011-05-11 12:55:00,81.63,81.63,81.53,81.61,20800.0,59.2246,59.2246,59.1521,59.2101,20800.0
2011-05-11 13:00:00,81.61,81.62,81.46,81.46,6700.0,59.2101,59.2174,59.1013,59.1013,6700.0
2011-05-11 13:05:00,81.47,81.53,81.43,81.46,10100.0,59.1085,59.1521,59.0795,59.1013,10100.0
2011-05-11 13:10:00,81.45,81.49,81.43,81.47,5600.0,59.094,59.1231,59.0795,59.1085,5600.0
2011-05-11 13:15:00,81.49,81.55,81.48,81.51,16600.0,59.1231,59.1666,59.1158,59.1376,16600.0
2011-05-11 13:20:00,81.49,81.56,81.48,81.55,6100.0,59.1231,59.1738,59.1158,59.1666,6100.0
2011-05-11 13:25:00,81.56,81.59,81.47,81.48,20900.0,59.1738,59.1956,59.1085,59.1158,20900.0
2011-05-11 13:30:00,81.51,81.51,81.31,81.31,23600.0,59.1376,59.1376,58.9925,58.9925,23600.0
2011-05-11 13:35:00,81.31,81.44,81.19,81.44,33400.0,58.9925,59.0868,58.9054,59.0868,33400.0
2011-05-11 13:40:00,81.43,81.47,81.36,81.43,10900.0,59.0795,59.1085,59.0287,59.0795,10900.0
2011-05-11 13:45:00,81.42,81.51,81.38,81.38,14000.0,59.0723,59.1376,59.0432,59.0432,14000.0
2011-05-11 13:50:00,81.42,81.42,81.36,81.37,6100.0,59.0723,59.0723,59.0287,59.036,6100.0
2011-05-11 13:55:00,81.4,81.42,81.31,81.33,15200.0,59.0578,59.0723,58.9925,59.007,15200.0
2011-05-11 14:00:00,81.33,81.42,81.33,81.39,10500.0,59.007,59.0723,59.007,59.0505,10500.0
2011-05-11 14:05:00,81.38,81.42,81.3,81.32,14300.0,59.0432,59.0723,58.9852,58.9997,14300.0
2011-05-11 14:10:00,81.31,81.37,81.28,81.34,13400.0,58.9925,59.036,58.9707,59.0142,13400.0
2011-05-11 14:15:00,81.34,81.41,81.33,81.35,16000.0,59.0142,59.065,59.007,59.0215,16000.0
2011-05-11 14:20:00,81.35,81.38,81.27,81.27,12000.0,59.0215,59.0432,58.9634,58.9634,12000.0
2011-05-11 14:25:00,81.27,81.3,81.23,81.27,15400.0,58.9634,58.9852,58.9344,58.9634,15400.0
2011-05-11 14:30:00,81.27,81.32,81.23,81.24,17400.0,58.9634,58.9997,58.9344,58.9417,17400.0
2011-05-11 14:35:00,81.26,81.41,81.24,81.37,11200.0,58.9562,59.065,58.9417,59.036,11200.0
2011-05-11 14:40:00,81.37,81.46,81.37,81.38,8800.0,59.036,59.1013,59.036,59.0432,8800.0
2011-05-11 14:45:00,81.4,81.44,81.32,81.33,13300.0,59.0578,59.0868,58.9997,59.007,13300.0
2011-05-11 14:50:00,81.34,81.37,81.28,81.37,8000.0,59.0142,59.036,58.9707,59.036,8000.0
2011-05-11 14:55:00,81.38,81.48,81.35,81.37,12700.0,59.0432,59.1158,59.0215,59.036,12700.0
2011-05-11 15:00:00,81.37,81.43,81.36,81.38,7100.0,59.036,59.0795,59.0287,59.0432,7100.0
2011-05-11 15:05:00,81.4,81.42,81.35,81.35,9300.0,59.0578,59.0723,59.0215,59.0215,9300.0
2011-05-11 15:10:00,81.35,81.44,81.33,81.43,9900.0,59.0215,59.0868,59.007,59.0795,9900.0
2011-05-11 15:15:00,81.44,81.45,81.39,81.41,17100.0,59.0868,59.094,59.0505,59.065,17100.0
2011-05-11 15:20:00,81.42,81.59,81.41,81.55,17600.0,59.0723,59.1956,59.065,59.1666,17600.0
2011-05-11 15:25:00,81.56,81.57,81.5,81.55,12900.0,59.1738,59.1811,59.1303,59.1666,12900.0
2011-05-11 15:30:00,81.53,81.57,81.49,81.49,9800.0,59.1521,59.1811,59.1231,59.1231,9800.0
2011-05-11 15:35:00,81.49,81.49,81.37,81.41,21200.0,59.1231,59.1231,59.036,59.065,21200.0
2011-05-11 15:40:00,81.41,81.43,81.33,81.37,14600.0,59.065,59.0795,59.007,59.036,14600.0
2011-05-11 15:45:00,81.39,81.5,81.38,81.5,27600.0,59.0505,59.1303,59.0432,59.1303,27600.0
2011-05-11 15:50:00,81.49,81.71,81.45,81.69,65400.0,59.1231,59.2827,59.094,59.2682,65400.0
2011-05-11 15:55:00,81.7,81.77,81.65,81.69,85800.0,59.2754,59.3262,59.2391,59.2682,85800.0
2011-05-12 09:30:00,81.73,82.2,81.49,81.93,49100.0,59.2972,59.6382,59.1231,59.4423,49100.0
2011-05-12 09:35:00,81.93,82.08,81.67,81.86,40800.0,59.4423,59.5511,59.2536,59.3915,40800.0
2011-05-12 09:40:00,81.86,82.06,81.67,81.79,44800.0,59.3915,59.5366,59.2536,59.3407,44800.0
2011-05-12 09:45:00,81.78,82.08,81.78,81.97,50300.0,59.3335,59.5511,59.3335,59.4713,50300.0
2011-05-12 09:50:00,81.96,82.17,81.92,82.14,34500.0,59.4641,59.6164,59.435,59.5946,34500.0
2011-05-12 09:55:00,82.15,82.24,82.07,82.15,60500.0,59.6019,59.6672,59.5439,59.6019,60500.0
2011-05-12 10:00:00,82.14,82.17,81.96,81.98,68800.0,59.5946,59.6164,59.4641,59.4786,68800.0
2011-05-12 10:05:00,81.97,82.15,81.96,82.15,61700.0,59.4713,59.6019,59.4641,59.6019,61700.0
2011-05-12 10:10:00,82.14,82.24,82.11,82.11,121400.0,59.5946,59.6672,59.5729,59.5729,121400.0
2011-05-12 10:15:00,82.1,82.15,82.04,82.14,21400.0,59.5656,59.6019,59.5221,59.5946,21400.0
2011-05-12 10:20:00,82.13,82.15,82.1,82.12,58900.0,59.5874,59.6019,59.5656,59.5801,58900.0
2011-05-12 10:25:00,82.13,82.15,82.09,82.14,17800.0,59.5874,59.6019,59.5584,59.5946,17800.0
2011-05-12 10:30:00,82.14,82.15,82.02,82.04,18900.0,59.5946,59.6019,59.5076,59.5221,18900.0
2011-05-12 10:35:00,82.1,82.11,82.04,82.1,108200.0,59.5656,59.5729,59.5221,59.5656,108200.0
2011-05-12 10:40:00,82.1,82.12,82.05,82.05,60800.0,59.5656,59.5801,59.5293,59.5293,60800.0
2011-05-12 10:45:00,82.06,82.13,82.05,82.1,64500.0,59.5366,59.5874,59.5293,59.5656,64500.0
2011-05-12 10:50:00,82.1,82.12,82.05,82.1,18500.0,59.5656,59.5801,59.5293,59.5656,18500.0
2011-05-12 10:55:00,82.09,82.12,82.09,82.1,16400.0,59.5584,59.5801,59.5584,59.5656,16400.0
2011-05-12 11:00:00,82.09,82.16,82.06,82.16,22000.0,59.5584,59.6092,59.5366,59.6092,22000.0
2011-05-12 11:05:00,82.16,82.18,82.1,82.14,10700.0,59.6092,59.6237,59.5656,59.5946,10700.0
2011-05-12 11:10:00,82.15,82.22,82.14,82.19,15800.0,59.6019,59.6527,59.5946,59.6309,15800.0
2011-05-12 11:15:00,82.19,82.25,82.19,82.25,9600.0,59.6309,59.6745,59.6309,59.6745,9600.0
2011-05-12 11:20:00,82.25,82.35,82.25,82.35,14200.0,59.6745,59.747,59.6745,59.747,14200.0
2011-05-12 11:25:00,82.35,82.5,82.34,82.44,20200.0,59.747,59.8558,59.7398,59.8123,20200.0
2011-05-12 11:30:00,82.45,82.55,82.44,82.47,31700.0,59.8196,59.8921,59.8123,59.8341,31700.0
2011-05-12 11:35:00,82.47,82.54,82.47,82.54,14200.0,59.8341,59.8849,59.8341,59.8849,14200.0
2011-05-12 11:40:00,82.53,82.62,82.51,82.53,14700.0,59.8776,59.9429,59.8631,59.8776,14700.0
2011-05-12 11:45:00,82.53,82.57,82.45,82.57,8600.0,59.8776,59.9066,59.8196,59.9066,8600.0
2011-05-12 11:50:00,82.56,82.58,82.51,82.58,9400.0,59.8994,59.9139,59.8631,59.9139,9400.0
2011-05-12 11:55:00,82.58,82.63,82.57,82.62,40300.0,59.9139,59.9502,59.9066,59.9429,40300.0
2011-05-12 12:00:00,82.61,82.65,82.58,82.6,22300.0,59.9356,59.9647,59.9139,59.9284,22300.0
2011-05-12 12:05:00,82.59,82.63,82.56,82.6,23100.0,59.9211,59.9502,59.8994,59.9284,23100.0
2011-05-12 12:10:00,82.61,82.67,82.57,82.64,9400.0,59.9356,59.9792,59.9066,59.9574,9400.0
2011-05-12 12:15:00,82.63,82.63,82.59,82.63,6600.0,59.9502,59.9502,59.9211,59.9502,6600.0
2011-05-12 12:20:00,82.61,82.67,82.6,82.67,10100.0,59.9356,59.9792,59.9284,59.9792,10100.0
2011-05-12 12:25:00,82.66,82.67,82.64,82.67,8100.0,59.9719,59.9792,59.9574,59.9792,8100.0
2011-05-12 12:30:00,82.66,82.69,82.66,82.68,8100.0,59.9719,59.9937,59.9719,59.9864,8100.0
2011-05-12 12:35:00,82.67,82.7,82.67,82.67,11000.0,59.9792,60.0009,59.9792,59.9792,11000.0
2011-05-12 12:40:00,82.64,82.68,82.6,82.64,9400.0,59.9574,59.9864,59.9284,59.9574,9400.0
2011-05-12 12:45:00,82.64,82.66,82.59,82.62,11100.0,59.9574,59.9719,59.9211,59.9429,11100.0
2011-05-12 12:50:00,82.62,82.65,82.61,82.63,8700.0,59.9429,59.9647,59.9356,59.9502,8700.0
2011-05-12 12:55:00,82.64,82.75,82.62,82.75,16700.0,59.9574,60.0372,59.9429,60.0372,16700.0
2011-05-12 13:00:00,82.74,82.88,82.73,82.85,29000.0,60.03,60.1315,60.0227,60.1098,29000.0
2011-05-12 13:05:00,82.84,82.89,82.84,82.89,15500.0,60.1025,60.1388,60.1025,60.1388,15500.0
2011-05-12 13:10:00,82.88,82.91,82.87,82.91,16000.0,60.1315,60.1533,60.1243,60.1533,16000.0
2011-05-12 13:15:00,82.92,82.99,82.9,82.9,22300.0,60.1606,60.2113,60.146,60.146,22300.0
2011-05-12 13:20:00,82.9,82.96,82.88,82.92,28400.0,60.146,60.1896,60.1315,60.1606,28400.0
2011-05-12 13:25:00,82.91,82.92,82.87,82.91,8000.0,60.1533,60.1606,60.1243,60.1533,8000.0
2011-05-12 13:30:00,82.91,82.99,82.91,82.94,19400.0,60.1533,60.2113,60.1533,60.1751,19400.0
2011-05-12 13:35:00,82.94,83.07,82.92,82.99,16000.0,60.1751,60.2694,60.1606,60.2113,16000.0
2011-05-12 13:40:00,83.0,83.0,82.87,82.96,16100.0,60.2186,60.2186,60.1243,60.1896,16100.0
2011-05-12 13:45:00,82.95,83.01,82.92,83.01,21200.0,60.1823,60.2259,60.1606,60.2259,21200.0
2011-05-12 13:50:00,83.01,83.05,83.0,83.04,17900.0,60.2259,60.2549,60.2186,60.2476,17900.0
2011-05-12 13:55:00,83.05,83.05,82.93,82.94,40300.0,60.2549,60.2549,60.1678,60.1751,40300.0
2011-05-12 14:00:00,82.92,82.99,82.9,82.9,33200.0,60.1606,60.2113,60.146,60.146,33200.0
2011-05-12 14:05:00,82.9,83.08,82.9,83.01,43800.0,60.146,60.2766,60.146,60.2259,43800.0
2011-05-12 14:10:00,83.02,83.07,82.99,82.99,21000.0,60.2331,60.2694,60.2113,60.2113,21000.0
2011-05-12 14:15:00,83.0,83.02,82.98,83.01,27700.0,60.2186,60.2331,60.2041,60.2259,27700.0
2011-05-12 14:20:00,83.02,83.06,82.98,83.05,13500.0,60.2331,60.2621,60.2041,60.2549,13500.0
2011-05-12 14:25:00,83.05,83.1,83.03,83.06,17500.0,60.2549,60.2911,60.2404,60.2621,17500.0
2011-05-12 14:30:00,83.06,83.09,82.98,83.08,34600.0,60.2621,60.2839,60.2041,60.2766,34600.0
2011-05-12 14:35:00,83.09,83.09,83.01,83.02,21400.0,60.2839,60.2839,60.2259,60.2331,21400.0
2011-05-12 14:40:00,83.02,83.08,83.0,83.06,11800.0,60.2331,60.2766,60.2186,60.2621,11800.0
2011-05-12 14:45:00,83.07,83.11,83.05,83.09,10200.0,60.2694,60.2984,60.2549,60.2839,10200.0
2011-05-12 14:50:00,83.08,83.08,83.01,83.02,17600.0,60.2766,60.2766,60.2259,60.2331,17600.0
2011-05-12 14:55:00,83.02,83.1,83.01,83.1,23700.0,60.2331,60.2911,60.2259,60.2911,23700.0
2011-05-12 15:00:00,83.09,83.09,83.01,83.05,20000.0,60.2839,60.2839,60.2259,60.2549,20000.0
2011-05-12 15:05:00,83.05,83.11,83.03,83.04,24800.0,60.2549,60.2984,60.2404,60.2476,24800.0
2011-05-12 15:10:00,83.04,83.17,83.04,83.17,21500.0,60.2476,60.3419,60.2476,60.3419,21500.0
2011-05-12 15:15:00,83.17,83.34,83.16,83.31,29000.0,60.3419,60.4653,60.3347,60.4435,29000.0
2011-05-12 15:20:00,83.31,83.35,83.25,83.28,43300.0,60.4435,60.4725,60.4,60.4217,43300.0
2011-05-12 15:25:00,83.28,83.31,83.23,83.29,109700.0,60.4217,60.4435,60.3855,60.429,109700.0
2011-05-12 15:30:00,83.29,83.33,83.26,83.31,41500.0,60.429,60.458,60.4072,60.4435,41500.0
2011-05-12 15:35:00,83.31,83.39,83.3,83.39,18100.0,60.4435,60.5016,60.4363,60.5016,18100.0
2011-05-12 15:40:00,83.4,83.4,83.3,83.35,33000.0,60.5088,60.5088,60.4363,60.4725,33000.0
2011-05-12 15:45:00,83.36,83.4,83.3,83.31,61200.0,60.4798,60.5088,60.4363,60.4435,61200.0
2011-05-12 15:50:00,83.32,83.36,83.3,83.31,36300.0,60.4508,60.4798,60.4363,60.4435,36300.0
2011-05-12 15:55:00,83.31,83.35,83.26,83.31,163300.0,60.4435,60.4725,60.4072,60.4435,163300.0
2011-05-13 09:30:00,83.27,83.5,83.09,83.19,42300.0,60.4145,60.5814,60.2839,60.3564,42300.0
2011-05-13 09:35:00,83.24,83.36,83.12,83.31,28900.0,60.3927,60.4798,60.3057,60.4435,28900.0
2011-05-13 09:40:00,83.31,83.51,83.31,83.47,34200.0,60.4435,60.5886,60.4435,60.5596,34200.0
2011-05-13 09:45:00,83.47,83.54,83.41,83.54,44800.0,60.5596,60.6104,60.5161,60.6104,44800.0
2011-05-13 09:50:00,83.51,83.52,83.42,83.5,50600.0,60.5886,60.5959,60.5233,60.5814,50600.0
2011-05-13 09:55:00,83.5,83.59,83.47,83.5,54700.0,60.5814,60.6467,60.5596,60.5814,54700.0
2011-05-13 10:00:00,83.5,83.55,83.42,83.49,67800.0,60.5814,60.6176,60.5233,60.5741,67800.0
2011-05-13 10:05:00,83.49,83.5,83.36,83.4,42700.0,60.5741,60.5814,60.4798,60.5088,42700.0
2011-05-13 10:10:00,83.4,83.42,83.31,83.36,28700.0,60.5088,60.5233,60.4435,60.4798,28700.0
2011-05-13 10:15:00,83.38,83.46,83.29,83.33,20600.0,60.4943,60.5523,60.429,60.458,20600.0
2011-05-13 10:20:00,83.34,83.36,83.26,83.27,19900.0,60.4653,60.4798,60.4072,60.4145,19900.0
2011-05-13 10:25:00,83.28,83.35,83.24,83.31,15000.0,60.4217,60.4725,60.3927,60.4435,15000.0
2011-05-13 10:30:00,83.31,83.34,83.19,83.2,10900.0,60.4435,60.4653,60.3564,60.3637,10900.0
2011-05-13 10:35:00,83.22,83.29,83.17,83.27,15700.0,60.3782,60.429,60.3419,60.4145,15700.0
2011-05-13 10:40:00,83.25,83.27,83.19,83.23,9100.0,60.4,60.4145,60.3564,60.3855,9100.0
2011-05-13 10:45:00,83.22,83.24,83.18,83.21,13300.0,60.3782,60.3927,60.3492,60.371,13300.0
2011-05-13 10:50:00,83.21,83.28,83.18,83.26,19700.0,60.371,60.4217,60.3492,60.4072,19700.0
2011-05-13 10:55:00,83.28,83.28,83.18,83.21,17500.0,60.4217,60.4217,60.3492,60.371,17500.0
2011-05-13 11:00:00,83.19,83.21,83.16,83.17,32000.0,60.3564,60.371,60.3347,60.3419,32000.0
2011-05-13 11:05:00,83.17,83.2,83.12,83.16,21700.0,60.3419,60.3637,60.3057,60.3347,21700.0
2011-05-13 11:10:00,83.16,83.17,83.07,83.1,25300.0,60.3347,60.3419,60.2694,60.2911,25300.0
2011-05-13 11:15:00,83.11,83.15,82.92,82.92,24800.0,60.2984,60.3274,60.1606,60.1606,24800.0
2011-05-13 11:20:00,82.94,83.01,82.77,82.85,48600.0,60.1751,60.2259,60.0517,60.1098,48600.0
2011-05-13 11:25:00,82.89,83.2,82.83,83.07,60000.0,60.1388,60.3637,60.0953,60.2694,60000.0
2011-05-13 11:30:00,83.11,83.14,83.02,83.02,11700.0,60.2984,60.3202,60.2331,60.2331,11700.0
2011-05-13 11:35:00,83.02,83.07,82.95,82.95,15000.0,60.2331,60.2694,60.1823,60.1823,15000.0
2011-05-13 11:40:00,82.96,82.98,82.84,82.88,5800.0,60.1896,60.2041,60.1025,60.1315,5800.0
2011-05-13 11:45:00,82.88,82.92,82.84,82.87,21800.0,60.1315,60.1606,60.1025,60.1243,21800.0
2011-05-13 11:50:00,82.88,82.9,82.83,82.85,22600.0,60.1315,60.146,60.0953,60.1098,22600.0
2011-05-13 11:55:00,82.86,82.9,82.84,82.88,30400.0,60.117,60.146,60.1025,60.1315,30400.0
2011-05-13 12:00:00,82.88,83.0,82.88,83.0,16100.0,60.1315,60.2186,60.1315,60.2186,16100.0
2011-05-13 12:05:00,82.98,83.02,82.91,82.92,26000.0,60.2041,60.2331,60.1533,60.1606,26000.0
2011-05-13 12:10:00,82.92,82.97,82.81,82.81,25800.0,60.1606,60.1968,60.0807,60.0807,25800.0
2011-05-13 12:15:00,82.79,82.89,82.77,82.88,20300.0,60.0662,60.1388,60.0517,60.1315,20300.0
2011-05-13 12:20:00,82.87,82.9,82.79,82.84,31800.0,60.1243,60.146,60.0662,60.1025,31800.0
2011-05-13 12:25:00,82.84,82.95,82.78,82.94,21900.0,60.1025,60.1823,60.059,60.1751,21900.0
2011-05-13 12:30:00,82.94,82.97,82.91,82.95,11700.0,60.1751,60.1968,60.1533,60.1823,11700.0
2011-05-13 12:35:00,82.95,82.95,82.85,82.86,11500.0,60.1823,60.1823,60.1098,60.117,11500.0
2011-05-13 12:40:00,82.86,82.89,82.84,82.86,14100.0,60.117,60.1388,60.1025,60.117,14100.0
2011-05-13 12:45:00,82.85,82.93,82.85,82.91,9300.0,60.1098,60.1678,60.1098,60.1533,9300.0
2011-05-13 12:50:00,82.9,82.9,82.83,82.85,9900.0,60.146,60.146,60.0953,60.1098,9900.0
2011-05-13 12:55:00,82.85,82.92,82.82,82.85,36100.0,60.1098,60.1606,60.088,60.1098,36100.0
2011-05-13 13:00:00,82.88,82.93,82.85,82.89,10400.0,60.1315,60.1678,60.1098,60.1388,10400.0
2011-05-13 13:05:00,82.89,82.91,82.84,82.89,10400.0,60.1388,60.1533,60.1025,60.1388,10400.0
2011-05-13 13:10:00,82.89,82.96,82.87,82.9,8500.0,60.1388,60.1896,60.1243,60.146,8500.0
2011-05-13 13:15:00,82.91,82.93,82.86,82.91,5700.0,60.1533,60.1678,60.117,60.1533,5700.0
2011-05-13 13:20:00,82.91,82.97,82.86,82.89,7900.0,60.1533,60.1968,60.117,60.1388,7900.0
2011-05-13 13:25:00,82.89,82.89,82.76,82.77,10000.0,60.1388,60.1388,60.0445,60.0517,10000.0
2011-05-13 13:30:00,82.77,82.82,82.77,82.78,11100.0,60.0517,60.088,60.0517,60.059,11100.0
2011-05-13 13:35:00,82.8,82.8,82.64,82.65,11400.0,60.0735,60.0735,59.9574,59.9647,11400.0
2011-05-13 13:40:00,82.65,82.67,82.57,82.62,22700.0,59.9647,59.9792,59.9066,59.9429,22700.0
2011-05-13 13:45:00,82.63,82.69,82.62,82.66,15900.0,59.9502,59.9937,59.9429,59.9719,15900.0
2011-05-13 13:50:00,82.66,82.68,82.59,82.6,12800.0,59.9719,59.9864,59.9211,59.9284,12800.0
2011-05-13 13:55:00,82.6,82.63,82.6,82.61,4300.0,59.9284,59.9502,59.9284,59.9356,4300.0
2011-05-13 14:00:00,82.62,82.63,82.59,82.63,40000.0,59.9429,59.9502,59.9211,59.9502,40000.0
2011-05-13 14:05:00,82.63,82.69,82.63,82.67,19800.0,59.9502,59.9937,59.9502,59.9792,19800.0
2011-05-13 14:10:00,82.67,82.72,82.65,82.71,12400.0,59.9792,60.0154,59.9647,60.0082,12400.0
2011-05-13 14:15:00,82.71,82.73,82.68,82.7,31700.0,60.0082,60.0227,59.9864,60.0009,31700.0
2011-05-13 14:20:00,82.73,82.8,82.72,82.74,25800.0,60.0227,60.0735,60.0154,60.03,25800.0
2011-05-13 14:25:00,82.74,82.75,82.68,82.73,9600.0,60.03,60.0372,59.9864,60.0227,9600.0
2011-05-13 14:30:00,82.72,82.76,82.68,82.7,11900.0,60.0154,60.0445,59.9864,60.0009,11900.0
2011-05-13 14:35:00,82.69,82.7,82.61,82.65,10700.0,59.9937,60.0009,59.9356,59.9647,10700.0
2011-05-13 14:40:00,82.65,82.67,82.6,82.62,9300.0,59.9647,59.9792,59.9284,59.9429,9300.0
2011-05-13 14:45:00,82.62,82.69,82.61,82.62,10100.0,59.9429,59.9937,59.9356,59.9429,10100.0
2011-05-13 14:50:00,82.62,82.71,82.62,82.66,12600.0,59.9429,60.0082,59.9429,59.9719,12600.0
2011-05-13 14:55:00,82.66,82.67,82.61,82.63,42700.0,59.9719,59.9792,59.9356,59.9502,42700.0
2011-05-13 15:00:00,82.64,82.66,82.62,82.65,114600.0,59.9574,59.9719,59.9429,59.9647,114600.0
2011-05-13 15:05:00,82.66,82.71,82.65,82.7,13200.0,59.9719,60.0082,59.9647,60.0009,13200.0
2011-05-13 15:10:00,82.69,82.8,82.69,82.76,16800.0,59.9937,60.0735,59.9937,60.0445,16800.0
2011-05-13 15:15:00,82.75,82.77,82.68,82.69,16200.0,60.0372,60.0517,59.9864,59.9937,16200.0
2011-05-13 15:20:00,82.69,82.76,82.68,82.73,61400.0,59.9937,60.0445,59.9864,60.0227,61400.0
2011-05-13 15:25:00,82.73,82.73,82.66,82.68,20000.0,60.0227,60.0227,59.9719,59.9864,20000.0
2011-05-13 15:30:00,82.69,82.71,82.67,82.69,29200.0,59.9937,60.0082,59.9792,59.9937,29200.0
2011-05-13 15:35:00,82.71,82.75,82.69,82.72,46600.0,60.0082,60.0372,59.9937,60.0154,46600.0
2011-05-13 15:40:00,82.73,82.75,82.67,82.71,20800.0,60.0227,60.0372,59.9792,60.0082,20800.0
2011-05-13 15:45:00,82.71,82.74,82.69,82.71,64500.0,60.0082,60.03,59.9937,60.0082,64500.0
2011-05-13 15:50:00,82.7,82.74,82.67,82.72,87600.0,60.0009,60.03,59.9792,60.0154,87600.0
2011-05-13 15:55:00,82.72,82.78,82.71,82.75,86300.0,60.0154,60.059,60.0082,60.0372,86300.0
2011-05-16 09:30:00,82.55,82.65,82.14,82.22,58700.0,59.8921,59.9647,59.5946,59.6527,58700.0
2011-05-16 09:35:00,82.25,82.47,82.15,82.47,55600.0,59.6745,59.8341,59.6019,59.8341,55600.0
2011-05-16 09:40:00,82.46,82.58,82.44,82.58,18200.0,59.8268,59.9139,59.8123,59.9139,18200.0
2011-05-16 09:45:00,82.6,82.6,82.39,82.43,12900.0,59.9284,59.9284,59.776,59.805,12900.0
2011-05-16 09:50:00,82.42,82.5,82.31,82.47,24400.0,59.7978,59.8558,59.718,59.8341,24400.0
2011-05-16 09:55:00,82.48,82.52,82.32,82.45,19800.0,59.8413,59.8703,59.7252,59.8196,19800.0
2011-05-16 10:00:00,82.46,82.57,82.43,82.47,21400.0,59.8268,59.9066,59.805,59.8341,21400.0
2011-05-16 10:05:00,82.47,82.48,82.36,82.43,18100.0,59.8341,59.8413,59.7543,59.805,18100.0
2011-05-16 10:10:00,82.4,82.41,82.23,82.36,15800.0,59.7833,59.7905,59.6599,59.7543,15800.0
2011-05-16 10:15:00,82.36,82.38,82.29,82.35,24200.0,59.7543,59.7688,59.7035,59.747,24200.0
2011-05-16 10:20:00,82.35,82.45,82.35,82.43,20800.0,59.747,59.8196,59.747,59.805,20800.0
2011-05-16 10:25:00,82.44,82.54,82.43,82.46,12900.0,59.8123,59.8849,59.805,59.8268,12900.0
2011-05-16 10:30:00,82.44,82.46,82.39,82.42,20600.0,59.8123,59.8268,59.776,59.7978,20600.0
2011-05-16 10:35:00,82.42,82.45,82.39,82.43,21300.0,59.7978,59.8196,59.776,59.805,21300.0
2011-05-16 10:40:00,82.43,82.43,82.4,82.42,12000.0,59.805,59.805,59.7833,59.7978,12000.0
2011-05-16 10:45:00,82.42,82.43,82.39,82.42,30300.0,59.7978,59.805,59.776,59.7978,30300.0
2011-05-16 10:50:00,82.41,82.42,82.24,82.24,28700.0,59.7905,59.7978,59.6672,59.6672,28700.0
2011-05-16 10:55:00,82.24,82.24,82.1,82.19,35000.0,59.6672,59.6672,59.5656,59.6309,35000.0
2011-05-16 11:00:00,82.19,82.33,82.18,82.33,30800.0,59.6309,59.7325,59.6237,59.7325,30800.0
2011-05-16 11:05:00,82.33,82.33,82.24,82.26,17600.0,59.7325,59.7325,59.6672,59.6817,17600.0
2011-05-16 11:10:00,82.26,82.26,82.19,82.19,22800.0,59.6817,59.6817,59.6309,59.6309,22800.0
2011-05-16 11:15:00,82.18,82.2,82.14,82.19,37200.0,59.6237,59.6382,59.5946,59.6309,37200.0
2011-05-16 11:20:00,82.19,82.21,82.16,82.18,21300.0,59.6309,59.6454,59.6092,59.6237,21300.0
2011-05-16 11:25:00,82.17,82.19,82.15,82.19,10900.0,59.6164,59.6309,59.6019,59.6309,10900.0
2011-05-16 11:30:00,82.18,82.24,82.16,82.23,19700.0,59.6237,59.6672,59.6092,59.6599,19700.0
2011-05-16 11:35:00,82.22,82.3,82.19,82.3,12100.0,59.6527,59.7107,59.6309,59.7107,12100.0
2011-05-16 11:40:00,82.3,82.34,82.2,82.27,37600.0,59.7107,59.7398,59.6382,59.689,37600.0
2011-05-16 11:45:00,82.24,82.33,82.23,82.31,12600.0,59.6672,59.7325,59.6599,59.718,12600.0
2011-05-16 11:50:00,82.32,82.49,82.31,82.42,35000.0,59.7252,59.8486,59.718,59.7978,35000.0
2011-05-16 11:55:00,82.4,82.4,82.32,82.35,20200.0,59.7833,59.7833,59.7252,59.747,20200.0
2011-05-16 12:00:00,82.36,82.4,82.33,82.38,19100.0,59.7543,59.7833,59.7325,59.7688,19100.0
2011-05-16 12:05:00,82.4,82.4,82.25,82.27,19200.0,59.7833,59.7833,59.6745,59.689,19200.0
2011-05-16 12:10:00,82.26,82.26,82.19,82.2,8000.0,59.6817,59.6817,59.6309,59.6382,8000.0
2011-05-16 12:15:00,82.21,82.26,82.17,82.25,9100.0,59.6454,59.6817,59.6164,59.6745,9100.0
2011-05-16 12:20:00,82.24,82.25,82.18,82.2,11800.0,59.6672,59.6745,59.6237,59.6382,11800.0
2011-05-16 12:25:00,82.22,82.24,82.19,82.24,6600.0,59.6527,59.6672,59.6309,59.6672,6600.0
2011-05-16 12:30:00,82.23,82.35,82.23,82.3,12900.0,59.6599,59.747,59.6599,59.7107,12900.0
2011-05-16 12:35:00,82.31,82.38,82.28,82.35,12600.0,59.718,59.7688,59.6962,59.747,12600.0
2011-05-16 12:40:00,82.36,82.41,82.34,82.34,5800.0,59.7543,59.7905,59.7398,59.7398,5800.0
2011-05-16 12:45:00,82.34,82.39,82.29,82.38,9800.0,59.7398,59.776,59.7035,59.7688,9800.0
2011-05-16 12:50:00,82.38,82.4,82.21,82.29,19500.0,59.7688,59.7833,59.6454,59.7035,19500.0
2011-05-16 12:55:00,82.29,82.29,82.19,82.24,7000.0,59.7035,59.7035,59.6309,59.6672,7000.0
2011-05-16 13:00:00,82.22,82.23,82.19,82.2,8500.0,59.6527,59.6599,59.6309,59.6382,8500.0
2011-05-16 13:05:00,82.2,82.23,82.19,82.2,15400.0,59.6382,59.6599,59.6309,59.6382,15400.0
2011-05-16 13:10:00,82.2,82.23,82.18,82.2,16400.0,59.6382,59.6599,59.6237,59.6382,16400.0
2011-05-16 13:15:00,82.2,82.27,82.14,82.27,17100.0,59.6382,59.689,59.5946,59.689,17100.0
2011-05-16 13:20:00,82.29,82.29,82.24,82.27,8000.0,59.7035,59.7035,59.6672,59.689,8000.0
2011-05-16 13:25:00,82.26,82.31,82.26,82.31,6200.0,59.6817,59.718,59.6817,59.718,6200.0
2011-05-16 13:30:00,82.32,82.4,82.32,82.35,9700.0,59.7252,59.7833,59.7252,59.747,9700.0
2011-05-16 13:35:00,82.36,82.41,82.35,82.41,7600.0,59.7543,59.7905,59.747,59.7905,7600.0
2011-05-16 13:40:00,82.42,82.46,82.4,82.45,6100.0,59.7978,59.8268,59.7833,59.8196,6100.0
2011-05-16 13:45:00,82.45,82.47,82.44,82.46,4000.0,59.8196,59.8341,59.8123,59.8268,4000.0
2011-05-16 13:50:00,82.46,82.52,82.46,82.51,8400.0,59.8268,59.8703,59.8268,59.8631,8400.0
2011-05-16 13:55:00,82.51,82.56,82.51,82.54,8500.0,59.8631,59.8994,59.8631,59.8849,8500.0
2011-05-16 14:00:00,82.52,82.53,82.49,82.52,7800.0,59.8703,59.8776,59.8486,59.8703,7800.0
2011-05-16 14:05:00,82.52,82.62,82.52,82.61,6700.0,59.8703,59.9429,59.8703,59.9356,6700.0
2011-05-16 14:10:00,82.61,82.62,82.51,82.51,10100.0,59.9356,59.9429,59.8631,59.8631,10100.0
2011-05-16 14:15:00,82.52,82.61,82.52,82.61,7800.0,59.8703,59.9356,59.8703,59.9356,7800.0
2011-05-16 14:20:00,82.61,82.62,82.5,82.52,9200.0,59.9356,59.9429,59.8558,59.8703,9200.0
2011-05-16 14:25:00,82.51,82.51,82.39,82.39,9200.0,59.8631,59.8631,59.776,59.776,9200.0
2011-05-16 14:30:00,82.39,82.43,82.33,82.4,32500.0,59.776,59.805,59.7325,59.7833,32500.0
2011-05-16 14:35:00,82.39,82.4,82.33,82.38,12900.0,59.776,59.7833,59.7325,59.7688,12900.0
2011-05-16 14:40:00,82.38,82.38,82.3,82.31,15600.0,59.7688,59.7688,59.7107,59.718,15600.0
2011-05-16 14:45:00,82.3,82.39,82.29,82.38,10200.0,59.7107,59.776,59.7035,59.7688,10200.0
2011-05-16 14:50:00,82.38,82.42,82.33,82.35,9300.0,59.7688,59.7978,59.7325,59.747,9300.0
2011-05-16 14:55:00,82.35,82.41,82.34,82.41,21800.0,59.747,59.7905,59.7398,59.7905,21800.0
2011-05-16 15:00:00,82.4,82.57,82.39,82.57,14800.0,59.7833,59.9066,59.776,59.9066,14800.0
2011-05-16 15:05:00,82.56,82.65,82.55,82.59,25600.0,59.8994,59.9647,59.8921,59.9211,25600.0
2011-05-16 15:10:00,82.58,82.61,82.44,82.47,15700.0,59.9139,59.9356,59.8123,59.8341,15700.0
2011-05-16 15:15:00,82.47,82.47,82.38,82.4,15400.0,59.8341,59.8341,59.7688,59.7833,15400.0
2011-05-16 15:20:00,82.39,82.41,82.35,82.4,52900.0,59.776,59.7905,59.747,59.7833,52900.0
2011-05-16 15:25:00,82.4,82.42,82.39,82.39,30200.0,59.7833,59.7978,59.776,59.776,30200.0
2011-05-16 15:30:00,82.39,82.44,82.38,82.42,37400.0,59.776,59.8123,59.7688,59.7978,37400.0
2011-05-16 15:35:00,82.42,82.42,82.38,82.4,30700.0,59.7978,59.7978,59.7688,59.7833,30700.0
2011-05-16 15:40:00,82.39,82.4,82.23,82.25,26500.0,59.776,59.7833,59.6599,59.6745,26500.0
2011-05-16 15:45:00,82.23,82.31,82.21,82.29,67300.0,59.6599,59.718,59.6454,59.7035,67300.0
2011-05-16 15:50:00,82.29,82.39,82.27,82.39,45100.0,59.7035,59.776,59.689,59.776,45100.0
2011-05-16 15:55:00,82.38,82.43,82.3,82.36,90500.0,59.7688,59.805,59.7107,59.7543,90500.0
2011-05-17 09:30:00,82.31,82.45,82.05,82.37,42200.0,59.718,59.8196,59.5293,59.7615,42200.0
2011-05-17 09:35:00,82.35,82.61,82.34,82.47,26200.0,59.747,59.9356,59.7398,59.8341,26200.0
2011-05-17 09:40:00,82.47,82.7,82.42,82.63,23300.0,59.8341,60.0009,59.7978,59.9502,23300.0
2011-05-17 09:45:00,82.64,82.68,82.44,82.49,19000.0,59.9574,59.9864,59.8123,59.8486,19000.0
2011-05-17 09:50:00,82.49,82.54,82.43,82.53,12600.0,59.8486,59.8849,59.805,59.8776,12600.0
2011-05-17 09:55:00,82.54,82.55,82.33,82.36,24200.0,59.8849,59.8921,59.7325,59.7543,24200.0
2011-05-17 10:00:00,82.38,82.39,82.23,82.3,27600.0,59.7688,59.776,59.6599,59.7107,27600.0
2011-05-17 10:05:00,82.3,82.47,82.23,82.46,13500.0,59.7107,59.8341,59.6599,59.8268,13500.0
2011-05-17 10:10:00,82.46,82.54,82.44,82.47,16000.0,59.8268,59.8849,59.8123,59.8341,16000.0
2011-05-17 10:15:00,82.5,82.81,82.5,82.76,22000.0,59.8558,60.0807,59.8558,60.0445,22000.0
2011-05-17 10:20:00,82.74,82.83,82.68,82.75,15800.0,60.03,60.0953,59.9864,60.0372,15800.0
2011-05-17 10:25:00,82.76,82.88,82.65,82.65,20700.0,60.0445,60.1315,59.9647,59.9647,20700.0
2011-05-17 10:30:00,82.65,82.69,82.61,82.63,13600.0,59.9647,59.9937,59.9356,59.9502,13600.0
2011-05-17 10:35:00,82.63,82.73,82.59,82.62,20800.0,59.9502,60.0227,59.9211,59.9429,20800.0
2011-05-17 10:40:00,82.63,82.76,82.6,82.69,16200.0,59.9502,60.0445,59.9284,59.9937,16200.0
2011-05-17 10:45:00,82.7,82.7,82.49,82.55,18600.0,60.0009,60.0009,59.8486,59.8921,18600.0
2011-05-17 10:50:00,82.56,82.62,82.53,82.56,12500.0,59.8994,59.9429,59.8776,59.8994,12500.0
2011-05-17 10:55:00,82.56,82.66,82.51,82.54,11300.0,59.8994,59.9719,59.8631,59.8849,11300.0
2011-05-17 11:00:00,82.55,82.59,82.47,82.58,13300.0,59.8921,59.9211,59.8341,59.9139,13300.0
2011-05-17 11:05:00,82.58,82.58,82.38,82.47,11600.0,59.9139,59.9139,59.7688,59.8341,11600.0
2011-05-17 11:10:00,82.47,82.59,82.47,82.59,9100.0,59.8341,59.9211,59.8341,59.9211,9100.0
2011-05-17 11:15:00,82.56,82.58,82.45,82.55,9200.0,59.8994,59.9139,59.8196,59.8921,9200.0
2011-05-17 11:20:00,82.54,82.63,82.54,82.59,6300.0,59.8849,59.9502,59.8849,59.9211,6300.0
2011-05-17 11:25:00,82.59,82.62,82.48,82.52,11800.0,59.9211,59.9429,59.8413,59.8703,11800.0
2011-05-17 11:30:00,82.52,82.59,82.37,82.4,14700.0,59.8703,59.9211,59.7615,59.7833,14700.0
2011-05-17 11:35:00,82.39,82.44,82.32,82.34,15100.0,59.776,59.8123,59.7252,59.7398,15100.0
2011-05-17 11:40:00,82.35,82.44,82.35,82.37,11300.0,59.747,59.8123,59.747,59.7615,11300.0
2011-05-17 11:45:00,82.39,82.51,82.39,82.51,9100.0,59.776,59.8631,59.776,59.8631,9100.0
2011-05-17 11:50:00,82.5,82.56,82.47,82.52,10200.0,59.8558,59.8994,59.8341,59.8703,10200.0
2011-05-17 11:55:00,82.51,82.58,82.49,82.5,11300.0,59.8631,59.9139,59.8486,59.8558,11300.0
2011-05-17 12:00:00,82.51,82.54,82.48,82.51,10900.0,59.8631,59.8849,59.8413,59.8631,10900.0
2011-05-17 12:05:00,82.51,82.53,82.43,82.44,10400.0,59.8631,59.8776,59.805,59.8123,10400.0
2011-05-17 12:10:00,82.44,82.5,82.41,82.47,9100.0,59.8123,59.8558,59.7905,59.8341,9100.0
2011-05-17 12:15:00,82.48,82.51,82.4,82.42,24500.0,59.8413,59.8631,59.7833,59.7978,24500.0
2011-05-17 12:20:00,82.45,82.51,82.44,82.49,9300.0,59.8196,59.8631,59.8123,59.8486,9300.0
2011-05-17 12:25:00,82.49,82.5,82.39,82.42,6700.0,59.8486,59.8558,59.776,59.7978,6700.0
2011-05-17 12:30:00,82.43,82.47,82.35,82.43,12800.0,59.805,59.8341,59.747,59.805,12800.0
2011-05-17 12:35:00,82.43,82.43,82.29,82.32,11700.0,59.805,59.805,59.7035,59.7252,11700.0
2011-05-17 12:40:00,82.33,82.4,82.33,82.35,8800.0,59.7325,59.7833,59.7325,59.747,8800.0
2011-05-17 12:45:00,82.35,82.37,82.21,82.21,15800.0,59.747,59.7615,59.6454,59.6454,15800.0
2011-05-17 12:50:00,82.22,82.27,82.18,82.26,57900.0,59.6527,59.689,59.6237,59.6817,57900.0
2011-05-17 12:55:00,82.25,82.36,82.24,82.35,17900.0,59.6745,59.7543,59.6672,59.747,17900.0
2011-05-17 13:00:00,82.34,82.36,82.3,82.3,8100.0,59.7398,59.7543,59.7107,59.7107,8100.0
2011-05-17 13:05:00,82.3,82.32,82.25,82.31,14500.0,59.7107,59.7252,59.6745,59.718,14500.0
2011-05-17 13:10:00,82.29,82.34,82.21,82.33,12400.0,59.7035,59.7398,59.6454,59.7325,12400.0
2011-05-17 13:15:00,82.34,82.38,82.32,82.36,7400.0,59.7398,59.7688,59.7252,59.7543,7400.0
2011-05-17 13:20:00,82.34,82.38,82.31,82.36,9200.0,59.7398,59.7688,59.718,59.7543,9200.0
2011-05-17 13:25:00,82.36,82.42,82.32,82.38,9500.0,59.7543,59.7978,59.7252,59.7688,9500.0
2011-05-17 13:30:00,82.38,82.46,82.32,82.33,9100.0,59.7688,59.8268,59.7252,59.7325,9100.0
2011-05-17 13:35:00,82.34,82.43,82.34,82.41,13400.0,59.7398,59.805,59.7398,59.7905,13400.0
2011-05-17 13:40:00,82.42,82.48,82.4,82.47,12900.0,59.7978,59.8413,59.7833,59.8341,12900.0
2011-05-17 13:45:00,82.48,82.54,82.47,82.48,13800.0,59.8413,59.8849,59.8341,59.8413,13800.0
2011-05-17 13:50:00,82.48,82.52,82.45,82.47,19900.0,59.8413,59.8703,59.8196,59.8341,19900.0
2011-05-17 13:55:00,82.45,82.53,82.41,82.53,28100.0,59.8196,59.8776,59.7905,59.8776,28100.0
2011-05-17 14:00:00,82.53,82.58,82.51,82.55,13100.0,59.8776,59.9139,59.8631,59.8921,13100.0
2011-05-17 14:05:00,82.53,82.58,82.48,82.49,13400.0,59.8776,59.9139,59.8413,59.8486,13400.0
2011-05-17 14:10:00,82.49,82.53,82.48,82.52,18200.0,59.8486,59.8776,59.8413,59.8703,18200.0
2011-05-17 14:15:00,82.52,82.55,82.44,82.48,17200.0,59.8703,59.8921,59.8123,59.8413,17200.0
2011-05-17 14:20:00,82.49,82.52,82.36,82.36,15400.0,59.8486,59.8703,59.7543,59.7543,15400.0
2011-05-17 14:25:00,82.35,82.45,82.35,82.4,13200.0,59.747,59.8196,59.747,59.7833,13200.0
2011-05-17 14:30:00,82.38,82.43,82.36,82.38,10800.0,59.7688,59.805,59.7543,59.7688,10800.0
2011-05-17 14:35:00,82.38,82.43,82.34,82.43,11700.0,59.7688,59.805,59.7398,59.805,11700.0
2011-05-17 14:40:00,82.42,82.42,82.32,82.35,26800.0,59.7978,59.7978,59.7252,59.747,26800.0
2011-05-17 14:45:00,82.36,82.48,82.35,82.46,16800.0,59.7543,59.8413,59.747,59.8268,16800.0
2011-05-17 14:50:00,82.46,82.54,82.4,82.47,65300.0,59.8268,59.8849,59.7833,59.8341,65300.0
2011-05-17 14:55:00,82.47,82.61,82.44,82.61,14700.0,59.8341,59.9356,59.8123,59.9356,14700.0
2011-05-17 15:00:00,82.59,82.61,82.54,82.58,7500.0,59.9211,59.9356,59.8849,59.9139,7500.0
2011-05-17 15:05:00,82.58,82.6,82.5,82.55,18300.0,59.9139,59.9284,59.8558,59.8921,18300.0
2011-05-17 15:10:00,82.55,82.63,82.55,82.56,16700.0,59.8921,59.9502,59.8921,59.8994,16700.0
2011-05-17 15:15:00,82.55,82.55,82.45,82.5,14300.0,59.8921,59.8921,59.8196,59.8558,14300.0
2011-05-17 15:20:00,82.49,82.64,82.47,82.56,26700.0,59.8486,59.9574,59.8341,59.8994,26700.0
2011-05-17 15:25:00,82.56,82.58,82.48,82.56,22900.0,59.8994,59.9139,59.8413,59.8994,22900.0
2011-05-17 15:30:00,82.56,82.65,82.54,82.64,21500.0,59.8994,59.9647,59.8849,59.9574,21500.0
2011-05-17 15:35:00,82.64,82.79,82.64,82.68,24900.0,59.9574,60.0662,59.9574,59.9864,24900.0
2011-05-17 15:40:00,82.67,82.75,82.63,82.63,49900.0,59.9792,60.0372,59.9502,59.9502,49900.0
2011-05-17 15:45:00,82.64,82.7,82.63,82.66,29900.0,59.9574,60.0009,59.9502,59.9719,29900.0
2011-05-17 15:50:00,82.67,82.7,82.52,82.57,45500.0,59.9792,60.0009,59.8703,59.9066,45500.0
2011-05-17 15:55:00,82.59,82.71,82.56,82.7,90100.0,59.9211,60.0082,59.8994,60.0009,90100.0
2011-05-18 09:30:00,82.63,82.65,82.05,82.14,62500.0,59.9502,59.9647,59.5293,59.5946,62500.0
2011-05-18 09:35:00,82.13,82.38,82.11,82.37,38800.0,59.5874,59.7688,59.5729,59.7615,38800.0
2011-05-18 09:40:00,82.38,82.45,82.29,82.33,24000.0,59.7688,59.8196,59.7035,59.7325,24000.0
2011-05-18 09:45:00,82.33,82.43,82.23,82.39,22100.0,59.7325,59.805,59.6599,59.776,22100.0
2011-05-18 09:50:00,82.38,82.4,82.28,82.35,19400.0,59.7688,59.7833,59.6962,59.747,19400.0
2011-05-18 09:55:00,82.35,82.39,82.22,82.26,22000.0,59.747,59.776,59.6527,59.6817,22000.0
2011-05-18 10:00:00,82.26,82.36,82.2,82.35,31100.0,59.6817,59.7543,59.6382,59.747,31100.0
2011-05-18 10:05:00,82.41,82.6,82.4,82.57,8900.0,59.7905,59.9284,59.7833,59.9066,8900.0
2011-05-18 10:10:00,82.58,82.64,82.55,82.61,12900.0,59.9139,59.9574,59.8921,59.9356,12900.0
2011-05-18 10:15:00,82.62,82.66,82.54,82.64,17700.0,59.9429,59.9719,59.8849,59.9574,17700.0
2011-05-18 10:20:00,82.64,82.8,82.63,82.78,10800.0,59.9574,60.0735,59.9502,60.059,10800.0
2011-05-18 10:25:00,82.78,82.89,82.76,82.81,15500.0,60.059,60.1388,60.0445,60.0807,15500.0
2011-05-18 10:30:00,82.83,82.87,82.76,82.76,25100.0,60.0953,60.1243,60.0445,60.0445,25100.0
2011-05-18 10:35:00,82.76,82.76,82.64,82.65,7900.0,60.0445,60.0445,59.9574,59.9647,7900.0
2011-05-18 10:40:00,82.63,82.77,82.63,82.76,13600.0,59.9502,60.0517,59.9502,60.0445,13600.0
2011-05-18 10:45:00,82.75,82.81,82.72,82.73,6900.0,60.0372,60.0807,60.0154,60.0227,6900.0
2011-05-18 10:50:00,82.73,82.8,82.62,82.62,8100.0,60.0227,60.0735,59.9429,59.9429,8100.0
2011-05-18 10:55:00,82.61,82.65,82.54,82.65,12500.0,59.9356,59.9647,59.8849,59.9647,12500.0
2011-05-18 11:00:00,82.65,82.75,82.65,82.74,9100.0,59.9647,60.0372,59.9647,60.03,9100.0
2011-05-18 11:05:00,82.75,82.77,82.66,82.73,11200.0,60.0372,60.0517,59.9719,60.0227,11200.0
2011-05-18 11:10:00,82.73,82.8,82.7,82.78,8400.0,60.0227,60.0735,60.0009,60.059,8400.0
2011-05-18 11:15:00,82.79,82.85,82.73,82.82,15600.0,60.0662,60.1098,60.0227,60.088,15600.0
2011-05-18 11:20:00,82.82,82.82,82.71,82.72,11600.0,60.088,60.088,60.0082,60.0154,11600.0
2011-05-18 11:25:00,82.7,82.7,82.57,82.61,6500.0,60.0009,60.0009,59.9066,59.9356,6500.0
2011-05-18 11:30:00,82.57,82.66,82.54,82.65,12700.0,59.9066,59.9719,59.8849,59.9647,12700.0
2011-05-18 11:35:00,82.67,82.75,82.64,82.75,7200.0,59.9792,60.0372,59.9574,60.0372,7200.0
2011-05-18 11:40:00,82.74,82.84,82.74,82.84,14400.0,60.03,60.1025,60.03,60.1025,14400.0
2011-05-18 11:45:00,82.85,82.9,82.85,82.89,13300.0,60.1098,60.146,60.1098,60.1388,13300.0
2011-05-18 11:50:00,82.89,82.89,82.81,82.86,10700.0,60.1388,60.1388,60.0807,60.117,10700.0
2011-05-18 11:55:00,82.84,82.86,82.83,82.83,5400.0,60.1025,60.117,60.0953,60.0953,5400.0
2011-05-18 12:00:00,82.83,82.87,82.82,82.82,6400.0,60.0953,60.1243,60.088,60.088,6400.0
2011-05-18 12:05:00,82.81,82.86,82.78,82.86,22100.0,60.0807,60.117,60.059,60.117,22100.0
2011-05-18 12:10:00,82.87,82.88,82.85,82.85,8400.0,60.1243,60.1315,60.1098,60.1098,8400.0
2011-05-18 12:15:00,82.85,82.94,82.85,82.94,11100.0,60.1098,60.1751,60.1098,60.1751,11100.0
2011-05-18 12:20:00,82.93,82.95,82.91,82.93,10400.0,60.1678,60.1823,60.1533,60.1678,10400.0
2011-05-18 12:25:00,82.93,82.94,82.89,82.9,12000.0,60.1678,60.1751,60.1388,60.146,12000.0
2011-05-18 12:30:00,82.91,82.96,82.89,82.89,11000.0,60.1533,60.1896,60.1388,60.1388,11000.0
2011-05-18 12:35:00,82.89,82.91,82.89,82.89,4400.0,60.1388,60.1533,60.1388,60.1388,4400.0
2011-05-18 12:40:00,82.89,82.92,82.87,82.92,3900.0,60.1388,60.1606,60.1243,60.1606,3900.0
2011-05-18 12:45:00,82.91,82.92,82.89,82.92,6300.0,60.1533,60.1606,60.1388,60.1606,6300.0
2011-05-18 12:50:00,82.91,82.96,82.83,82.91,26600.0,60.1533,60.1896,60.0953,60.1533,26600.0
2011-05-18 12:55:00,82.9,82.91,82.82,82.82,8500.0,60.146,60.1533,60.088,60.088,8500.0
2011-05-18 13:00:00,82.82,82.89,82.81,82.89,6700.0,60.088,60.1388,60.0807,60.1388,6700.0
2011-05-18 13:05:00,82.89,83.0,82.89,83.0,29000.0,60.1388,60.2186,60.1388,60.2186,29000.0
2011-05-18 13:10:00,82.99,83.03,82.98,83.03,18300.0,60.2113,60.2404,60.2041,60.2404,18300.0
2011-05-18 13:15:00,83.03,83.11,83.03,83.08,17300.0,60.2404,60.2984,60.2404,60.2766,17300.0
2011-05-18 13:20:00,83.08,83.1,83.06,83.08,10600.0,60.2766,60.2911,60.2621,60.2766,10600.0
2011-05-18 13:25:00,83.08,83.09,82.94,82.94,12400.0,60.2766,60.2839,60.1751,60.1751,12400.0
2011-05-18 13:30:00,82.95,82.98,82.93,82.95,9100.0,60.1823,60.2041,60.1678,60.1823,9100.0
2011-05-18 13:35:00,82.96,83.05,82.95,83.05,5500.0,60.1896,60.2549,60.1823,60.2549,5500.0
2011-05-18 13:40:00,83.02,83.07,83.0,83.04,6400.0,60.2331,60.2694,60.2186,60.2476,6400.0
2011-05-18 13:45:00,83.05,83.06,82.92,83.02,52000.0,60.2549,60.2621,60.1606,60.2331,52000.0
2011-05-18 13:50:00,83.03,83.14,83.03,83.1,15800.0,60.2404,60.3202,60.2404,60.2911,15800.0
2011-05-18 13:55:00,83.1,83.18,83.1,83.16,24300.0,60.2911,60.3492,60.2911,60.3347,24300.0
2011-05-18 14:00:00,83.15,83.17,83.09,83.11,23300.0,60.3274,60.3419,60.2839,60.2984,23300.0
2011-05-18 14:05:00,83.11,83.27,83.1,83.26,14100.0,60.2984,60.4145,60.2911,60.4072,14100.0
2011-05-18 14:10:00,83.26,83.29,83.26,83.28,12400.0,60.4072,60.429,60.4072,60.4217,12400.0
2011-05-18 14:15:00,83.28,83.29,83.09,83.19,58000.0,60.4217,60.429,60.2839,60.3564,58000.0
2011-05-18 14:20:00,83.19,83.24,83.18,83.22,14200.0,60.3564,60.3927,60.3492,60.3782,14200.0
2011-05-18 14:25:00,83.23,83.3,83.21,83.25,15900.0,60.3855,60.4363,60.371,60.4,15900.0
2011-05-18 14:30:00,83.25,83.3,83.19,83.26,8500.0,60.4,60.4363,60.3564,60.4072,8500.0
2011-05-18 14:35:00,83.25,83.31,83.17,83.17,7100.0,60.4,60.4435,60.3419,60.3419,7100.0
2011-05-18 14:40:00,83.17,83.28,83.16,83.22,9300.0,60.3419,60.4217,60.3347,60.3782,9300.0
2011-05-18 14:45:00,83.22,83.27,83.17,83.2,6300.0,60.3782,60.4145,60.3419,60.3637,6300.0
2011-05-18 14:50:00,83.19,83.19,83.15,83.17,6500.0,60.3564,60.3564,60.3274,60.3419,6500.0
2011-05-18 14:55:00,83.16,83.23,83.15,83.18,12800.0,60.3347,60.3855,60.3274,60.3492,12800.0
2011-05-18 15:00:00,83.19,83.24,83.16,83.24,38400.0,60.3564,60.3927,60.3347,60.3927,38400.0
2011-05-18 15:05:00,83.24,83.25,83.1,83.15,54000.0,60.3927,60.4,60.2911,60.3274,54000.0
2011-05-18 15:10:00,83.17,83.2,83.15,83.16,39200.0,60.3419,60.3637,60.3274,60.3347,39200.0
2011-05-18 15:15:00,83.17,83.28,83.17,83.28,10700.0,60.3419,60.4217,60.3419,60.4217,10700.0
2011-05-18 15:20:00,83.28,83.29,83.2,83.22,26800.0,60.4217,60.429,60.3637,60.3782,26800.0
2011-05-18 15:25:00,83.22,83.31,83.22,83.3,15100.0,60.3782,60.4435,60.3782,60.4363,15100.0
2011-05-18 15:30:00,83.3,83.32,83.24,83.25,34900.0,60.4363,60.4508,60.3927,60.4,34900.0
2011-05-18 15:35:00,83.26,83.26,83.19,83.23,15600.0,60.4072,60.4072,60.3564,60.3855,15600.0
2011-05-18 15:40:00,83.24,83.33,83.23,83.32,51800.0,60.3927,60.458,60.3855,60.4508,51800.0
2011-05-18 15:45:00,83.33,83.37,83.22,83.28,58600.0,60.458,60.487,60.3782,60.4217,58600.0
2011-05-18 15:50:00,83.29,83.32,83.22,83.24,64000.0,60.429,60.4508,60.3782,60.3927,64000.0
2011-05-18 15:55:00,83.23,83.29,83.21,83.24,86500.0,60.3855,60.429,60.371,60.3927,86500.0
2011-05-19 09:30:00,83.34,83.64,83.34,83.52,29500.0,60.4653,60.6829,60.4653,60.5959,29500.0
2011-05-19 09:35:00,83.53,83.58,83.33,83.44,50100.0,60.6031,60.6394,60.458,60.5378,50100.0
2011-05-19 09:40:00,83.43,83.43,83.32,83.35,8900.0,60.5306,60.5306,60.4508,60.4725,8900.0
2011-05-19 09:45:00,83.36,83.39,83.25,83.29,26000.0,60.4798,60.5016,60.4,60.429,26000.0
2011-05-19 09:50:00,83.28,83.38,83.25,83.36,13000.0,60.4217,60.4943,60.4,60.4798,13000.0
2011-05-19 09:55:00,83.38,83.44,83.36,83.44,8100.0,60.4943,60.5378,60.4798,60.5378,8100.0
2011-05-19 10:00:00,83.41,83.45,83.25,83.45,16300.0,60.5161,60.5451,60.4,60.5451,16300.0
2011-05-19 10:05:00,83.44,83.51,83.39,83.44,14000.0,60.5378,60.5886,60.5016,60.5378,14000.0
2011-05-19 10:10:00,83.43,83.43,83.25,83.36,16300.0,60.5306,60.5306,60.4,60.4798,16300.0
2011-05-19 10:15:00,83.35,83.36,83.24,83.31,7700.0,60.4725,60.4798,60.3927,60.4435,7700.0
2011-05-19 10:20:00,83.31,83.49,83.31,83.42,4600.0,60.4435,60.5741,60.4435,60.5233,4600.0
2011-05-19 10:25:00,83.43,83.46,83.39,83.43,12600.0,60.5306,60.5523,60.5016,60.5306,12600.0
2011-05-19 10:30:00,83.43,83.43,83.32,83.41,12800.0,60.5306,60.5306,60.4508,60.5161,12800.0
2011-05-19 10:35:00,83.41,83.45,83.39,83.44,7100.0,60.5161,60.5451,60.5016,60.5378,7100.0
2011-05-19 10:40:00,83.43,83.47,83.31,83.31,12300.0,60.5306,60.5596,60.4435,60.4435,12300.0
2011-05-19 10:45:00,83.28,83.35,83.25,83.28,16200.0,60.4217,60.4725,60.4,60.4217,16200.0
2011-05-19 10:50:00,83.29,83.29,83.16,83.16,9100.0,60.429,60.429,60.3347,60.3347,9100.0
2011-05-19 10:55:00,83.13,83.24,83.1,83.24,5300.0,60.3129,60.3927,60.2911,60.3927,5300.0
2011-05-19 11:00:00,83.24,83.29,83.21,83.29,8900.0,60.3927,60.429,60.371,60.429,8900.0
2011-05-19 11:05:00,83.28,83.3,83.23,83.26,5000.0,60.4217,60.4363,60.3855,60.4072,5000.0
2011-05-19 11:10:00,83.26,83.27,83.2,83.25,7900.0,60.4072,60.4145,60.3637,60.4,7900.0
2011-05-19 11:15:00,83.25,83.28,83.21,83.25,9500.0,60.4,60.4217,60.371,60.4,9500.0
2011-05-19 11:20:00,83.27,83.27,83.2,83.25,4600.0,60.4145,60.4145,60.3637,60.4,4600.0
2011-05-19 11:25:00,83.24,83.31,83.24,83.27,3800.0,60.3927,60.4435,60.3927,60.4145,3800.0
2011-05-19 11:30:00,83.27,83.31,83.24,83.25,4300.0,60.4145,60.4435,60.3927,60.4,4300.0
2011-05-19 11:35:00,83.25,83.3,83.25,83.26,4000.0,60.4,60.4363,60.4,60.4072,4000.0
2011-05-19 11:40:00,83.28,83.28,83.24,83.25,3600.0,60.4217,60.4217,60.3927,60.4,3600.0
2011-05-19 11:45:00,83.25,83.28,83.24,83.25,4600.0,60.4,60.4217,60.3927,60.4,4600.0
2011-05-19 11:50:00,83.25,83.28,83.23,83.26,7700.0,60.4,60.4217,60.3855,60.4072,7700.0
2011-05-19 11:55:00,83.26,83.27,83.22,83.24,9600.0,60.4072,60.4145,60.3782,60.3927,9600.0
2011-05-19 12:00:00,83.24,83.27,83.22,83.24,9000.0,60.3927,60.4145,60.3782,60.3927,9000.0
2011-05-19 12:05:00,83.24,83.33,83.24,83.3,6000.0,60.3927,60.458,60.3927,60.4363,6000.0
2011-05-19 12:10:00,83.31,83.36,83.28,83.34,7100.0,60.4435,60.4798,60.4217,60.4653,7100.0
2011-05-19 12:15:00,83.34,83.35,83.3,83.34,5400.0,60.4653,60.4725,60.4363,60.4653,5400.0
2011-05-19 12:20:00,83.35,83.37,83.35,83.35,3500.0,60.4725,60.487,60.4725,60.4725,3500.0
2011-05-19 12:25:00,83.34,83.43,83.32,83.41,17900.0,60.4653,60.5306,60.4508,60.5161,17900.0
2011-05-19 12:30:00,83.4,83.41,83.34,83.36,13900.0,60.5088,60.5161,60.4653,60.4798,13900.0
2011-05-19 12:35:00,83.36,83.55,83.36,83.54,14700.0,60.4798,60.6176,60.4798,60.6104,14700.0
2011-05-19 12:40:00,83.56,83.56,83.48,83.52,6100.0,60.6249,60.6249,60.5668,60.5959,6100.0
2011-05-19 12:45:00,83.51,83.51,83.38,83.43,18800.0,60.5886,60.5886,60.4943,60.5306,18800.0
2011-05-19 12:50:00,83.44,83.46,83.4,83.46,6600.0,60.5378,60.5523,60.5088,60.5523,6600.0
2011-05-19 12:55:00,83.46,83.49,83.45,83.48,5600.0,60.5523,60.5741,60.5451,60.5668,5600.0
2011-05-19 13:00:00,83.48,83.5,83.48,83.5,4000.0,60.5668,60.5814,60.5668,60.5814,4000.0
2011-05-19 13:05:00,83.51,83.56,83.49,83.56,13300.0,60.5886,60.6249,60.5741,60.6249,13300.0
2011-05-19 13:10:00,83.55,83.56,83.51,83.55,3700.0,60.6176,60.6249,60.5886,60.6176,3700.0
2011-05-19 13:15:00,83.56,83.64,83.56,83.62,7600.0,60.6249,60.6829,60.6249,60.6684,7600.0
2011-05-19 13:20:00,83.65,83.65,83.6,83.6,3800.0,60.6902,60.6902,60.6539,60.6539,3800.0
2011-05-19 13:25:00,83.61,83.65,83.56,83.64,5400.0,60.6612,60.6902,60.6249,60.6829,5400.0
2011-05-19 13:30:00,83.65,83.68,83.61,83.67,6700.0,60.6902,60.712,60.6612,60.7047,6700.0
2011-05-19 13:35:00,83.68,83.68,83.59,83.59,7300.0,60.712,60.712,60.6467,60.6467,7300.0
2011-05-19 13:40:00,83.6,83.61,83.54,83.6,6100.0,60.6539,60.6612,60.6104,60.6539,6100.0
2011-05-19 13:45:00,83.62,83.63,83.59,83.61,5400.0,60.6684,60.6757,60.6467,60.6612,5400.0
2011-05-19 13:50:00,83.61,83.63,83.57,83.58,3200.0,60.6612,60.6757,60.6321,60.6394,3200.0
2011-05-19 13:55:00,83.58,83.64,83.58,83.61,7800.0,60.6394,60.6829,60.6394,60.6612,7800.0
2011-05-19 14:00:00,83.62,83.68,83.62,83.67,8300.0,60.6684,60.712,60.6684,60.7047,8300.0
2011-05-19 14:05:00,83.67,83.73,83.66,83.72,14200.0,60.7047,60.7482,60.6974,60.741,14200.0
2011-05-19 14:10:00,83.72,83.76,83.61,83.66,23700.0,60.741,60.77,60.6612,60.6974,23700.0
2011-05-19 14:15:00,83.65,83.65,83.57,83.6,7900.0,60.6902,60.6902,60.6321,60.6539,7900.0
2011-05-19 14:20:00,83.59,83.64,83.58,83.59,6300.0,60.6467,60.6829,60.6394,60.6467,6300.0
2011-05-19 14:25:00,83.56,83.57,83.44,83.47,11900.0,60.6249,60.6321,60.5378,60.5596,11900.0
2011-05-19 14:30:00,83.47,83.47,83.38,83.42,6800.0,60.5596,60.5596,60.4943,60.5233,6800.0
2011-05-19 14:35:00,83.42,83.48,83.4,83.46,14500.0,60.5233,60.5668,60.5088,60.5523,14500.0
2011-05-19 14:40:00,83.46,83.5,83.38,83.41,19900.0,60.5523,60.5814,60.4943,60.5161,19900.0
2011-05-19 14:45:00,83.41,83.5,83.4,83.47,7400.0,60.5161,60.5814,60.5088,60.5596,7400.0
2011-05-19 14:50:00,83.45,83.57,83.45,83.5,8200.0,60.5451,60.6321,60.5451,60.5814,8200.0
2011-05-19 14:55:00,83.51,83.54,83.48,83.53,6700.0,60.5886,60.6104,60.5668,60.6031,6700.0
2011-05-19 15:00:00,83.54,83.6,83.52,83.56,7300.0,60.6104,60.6539,60.5959,60.6249,7300.0
2011-05-19 15:05:00,83.55,83.58,83.52,83.53,5200.0,60.6176,60.6394,60.5959,60.6031,5200.0
2011-05-19 15:10:00,83.52,83.59,83.52,83.55,5800.0,60.5959,60.6467,60.5959,60.6176,5800.0
2011-05-19 15:15:00,83.55,83.61,83.54,83.59,6300.0,60.6176,60.6612,60.6104,60.6467,6300.0
2011-05-19 15:20:00,83.6,83.62,83.58,83.6,6900.0,60.6539,60.6684,60.6394,60.6539,6900.0
2011-05-19 15:25:00,83.6,83.62,83.58,83.6,6400.0,60.6539,60.6684,60.6394,60.6539,6400.0
2011-05-19 15:30:00,83.6,83.66,83.6,83.65,20900.0,60.6539,60.6974,60.6539,60.6902,20900.0
2011-05-19 15:35:00,83.65,83.7,83.65,83.68,16000.0,60.6902,60.7265,60.6902,60.712,16000.0
2011-05-19 15:40:00,83.69,83.7,83.66,83.7,16900.0,60.7192,60.7265,60.6974,60.7265,16900.0
2011-05-19 15:45:00,83.71,83.81,83.68,83.81,46500.0,60.7337,60.8063,60.712,60.8063,46500.0
2011-05-19 15:50:00,83.81,83.85,83.77,83.84,85600.0,60.8063,60.8353,60.7773,60.828,85600.0
2011-05-19 15:55:00,83.84,83.9,83.83,83.87,148800.0,60.828,60.8716,60.8208,60.8498,148800.0
2011-05-20 09:30:00,83.68,83.77,83.39,83.4,157200.0,60.712,60.7773,60.5016,60.5088,157200.0
2011-05-20 09:35:00,83.37,83.42,83.21,83.31,29400.0,60.487,60.5233,60.371,60.4435,29400.0
2011-05-20 09:40:00,83.3,83.32,83.16,83.21,24400.0,60.4363,60.4508,60.3347,60.371,24400.0
2011-05-20 09:45:00,83.21,83.21,83.03,83.07,53700.0,60.371,60.371,60.2404,60.2694,53700.0
2011-05-20 09:50:00,83.05,83.06,82.55,82.56,112500.0,60.2549,60.2621,59.8921,59.8994,112500.0
2011-05-20 09:55:00,82.56,83.0,82.31,82.41,123700.0,59.8994,60.2186,59.718,59.7905,123700.0
2011-05-20 10:00:00,82.39,82.56,82.34,82.55,37900.0,59.776,59.8994,59.7398,59.8921,37900.0
2011-05-20 10:05:00,82.56,82.68,82.55,82.66,27100.0,59.8994,59.9864,59.8921,59.9719,27100.0
2011-05-20 10:10:00,82.66,82.76,82.6,82.71,81000.0,59.9719,60.0445,59.9284,60.0082,81000.0
2011-05-20 10:15:00,82.72,82.81,82.65,82.71,28000.0,60.0154,60.0807,59.9647,60.0082,28000.0
2011-05-20 10:20:00,82.72,82.91,82.7,82.78,20700.0,60.0154,60.1533,60.0009,60.059,20700.0
2011-05-20 10:25:00,82.79,82.98,82.79,82.93,21200.0,60.0662,60.2041,60.0662,60.1678,21200.0
2011-05-20 10:30:00,82.93,82.94,82.8,82.8,9900.0,60.1678,60.1751,60.0735,60.0735,9900.0
2011-05-20 10:35:00,82.82,82.83,82.65,82.65,17400.0,60.088,60.0953,59.9647,59.9647,17400.0
2011-05-20 10:40:00,82.67,82.69,82.53,82.62,16500.0,59.9792,59.9937,59.8776,59.9429,16500.0
2011-05-20 10:45:00,82.62,82.64,82.52,82.63,47000.0,59.9429,59.9574,59.8703,59.9502,47000.0
2011-05-20 10:50:00,82.62,82.76,82.59,82.73,41000.0,59.9429,60.0445,59.9211,60.0227,41000.0
2011-05-20 10:55:00,82.75,82.78,82.72,82.77,14200.0,60.0372,60.059,60.0154,60.0517,14200.0
2011-05-20 11:00:00,82.78,82.83,82.76,82.81,10000.0,60.059,60.0953,60.0445,60.0807,10000.0
2011-05-20 11:05:00,82.8,82.86,82.78,82.83,10300.0,60.0735,60.117,60.059,60.0953,10300.0
2011-05-20 11:10:00,82.86,82.88,82.76,82.77,15100.0,60.117,60.1315,60.0445,60.0517,15100.0
2011-05-20 11:15:00,82.76,83.04,82.72,83.02,57100.0,60.0445,60.2476,60.0154,60.2331,57100.0
2011-05-20 11:20:00,83.02,83.15,83.01,83.1,13100.0,60.2331,60.3274,60.2259,60.2911,13100.0
2011-05-20 11:25:00,83.1,83.16,83.09,83.16,9300.0,60.2911,60.3347,60.2839,60.3347,9300.0
2011-05-20 11:30:00,83.16,83.31,83.16,83.3,26100.0,60.3347,60.4435,60.3347,60.4363,26100.0
2011-05-20 11:35:00,83.32,83.35,83.3,83.33,11700.0,60.4508,60.4725,60.4363,60.458,11700.0
2011-05-20 11:40:00,83.33,83.34,83.23,83.29,22900.0,60.458,60.4653,60.3855,60.429,22900.0
2011-05-20 11:45:00,83.32,83.34,83.3,83.33,15900.0,60.4508,60.4653,60.4363,60.458,15900.0
2011-05-20 11:50:00,83.33,83.36,83.27,83.27,13300.0,60.458,60.4798,60.4145,60.4145,13300.0
2011-05-20 11:55:00,83.27,83.33,83.23,83.28,13900.0,60.4145,60.458,60.3855,60.4217,13900.0
2011-05-20 12:00:00,83.28,83.36,83.28,83.33,12300.0,60.4217,60.4798,60.4217,60.458,12300.0
2011-05-20 12:05:00,83.33,83.37,83.33,83.34,16800.0,60.458,60.487,60.458,60.4653,16800.0
2011-05-20 12:10:00,83.36,83.37,83.32,83.36,9600.0,60.4798,60.487,60.4508,60.4798,9600.0
2011-05-20 12:15:00,83.35,83.38,83.3,83.34,13100.0,60.4725,60.4943,60.4363,60.4653,13100.0
2011-05-20 12:20:00,83.33,83.4,83.33,83.38,19400.0,60.458,60.5088,60.458,60.4943,19400.0
2011-05-20 12:25:00,83.38,83.45,83.34,83.44,15400.0,60.4943,60.5451,60.4653,60.5378,15400.0
2011-05-20 12:30:00,83.43,83.59,83.43,83.55,21800.0,60.5306,60.6467,60.5306,60.6176,21800.0
2011-05-20 12:35:00,83.55,83.73,83.55,83.65,22400.0,60.6176,60.7482,60.6176,60.6902,22400.0
2011-05-20 12:40:00,83.66,83.71,83.63,83.7,9300.0,60.6974,60.7337,60.6757,60.7265,9300.0
2011-05-20 12:45:00,83.71,83.72,83.58,83.62,9700.0,60.7337,60.741,60.6394,60.6684,9700.0
2011-05-20 12:50:00,83.61,83.63,83.49,83.52,11900.0,60.6612,60.6757,60.5741,60.5959,11900.0
2011-05-20 12:55:00,83.51,83.58,83.48,83.52,8000.0,60.5886,60.6394,60.5668,60.5959,8000.0
2011-05-20 13:00:00,83.53,83.6,83.53,83.56,7000.0,60.6031,60.6539,60.6031,60.6249,7000.0
2011-05-20 13:05:00,83.56,83.56,83.47,83.5,10300.0,60.6249,60.6249,60.5596,60.5814,10300.0
2011-05-20 13:10:00,83.48,83.49,83.4,83.4,47400.0,60.5668,60.5741,60.5088,60.5088,47400.0
2011-05-20 13:15:00,83.41,83.6,83.4,83.59,28800.0,60.5161,60.6539,60.5088,60.6467,28800.0
2011-05-20 13:20:00,83.58,83.64,83.53,83.61,14200.0,60.6394,60.6829,60.6031,60.6612,14200.0
2011-05-20 13:25:00,83.62,83.67,83.61,83.65,14800.0,60.6684,60.7047,60.6612,60.6902,14800.0
2011-05-20 13:30:00,83.67,83.84,83.67,83.84,19300.0,60.7047,60.828,60.7047,60.828,19300.0
2011-05-20 13:35:00,83.85,83.92,83.85,83.88,22700.0,60.8353,60.8861,60.8353,60.8571,22700.0
2011-05-20 13:40:00,83.88,83.92,83.82,83.86,18700.0,60.8571,60.8861,60.8135,60.8425,18700.0
2011-05-20 13:45:00,83.86,83.95,83.86,83.92,14800.0,60.8425,60.9078,60.8425,60.8861,14800.0
2011-05-20 13:50:00,83.92,83.94,83.9,83.94,15200.0,60.8861,60.9006,60.8716,60.9006,15200.0
2011-05-20 13:55:00,83.93,83.94,83.83,83.86,18700.0,60.8933,60.9006,60.8208,60.8425,18700.0
2011-05-20 14:00:00,83.85,83.95,83.85,83.89,15200.0,60.8353,60.9078,60.8353,60.8643,15200.0
2011-05-20 14:05:00,83.89,83.9,83.85,83.85,24200.0,60.8643,60.8716,60.8353,60.8353,24200.0
2011-05-20 14:10:00,83.85,83.89,83.81,83.81,12800.0,60.8353,60.8643,60.8063,60.8063,12800.0
2011-05-20 14:15:00,83.81,83.83,83.77,83.8,9900.0,60.8063,60.8208,60.7773,60.799,9900.0
2011-05-20 14:20:00,83.8,83.8,83.74,83.77,16700.0,60.799,60.799,60.7555,60.7773,16700.0
2011-05-20 14:25:00,83.77,83.78,83.71,83.73,11400.0,60.7773,60.7845,60.7337,60.7482,11400.0
2011-05-20 14:30:00,83.73,83.78,83.69,83.7,14700.0,60.7482,60.7845,60.7192,60.7265,14700.0
2011-05-20 14:35:00,83.69,83.81,83.68,83.81,13200.0,60.7192,60.8063,60.712,60.8063,13200.0
2011-05-20 14:40:00,83.81,83.89,83.79,83.89,16400.0,60.8063,60.8643,60.7918,60.8643,16400.0
2011-05-20 14:45:00,83.89,83.93,83.78,83.78,28300.0,60.8643,60.8933,60.7845,60.7845,28300.0
2011-05-20 14:50:00,83.78,83.79,83.76,83.76,8100.0,60.7845,60.7918,60.77,60.77,8100.0
2011-05-20 14:55:00,83.77,83.77,83.56,83.57,22300.0,60.7773,60.7773,60.6249,60.6321,22300.0
2011-05-20 15:00:00,83.57,83.57,83.4,83.41,28000.0,60.6321,60.6321,60.5088,60.5161,28000.0
2011-05-20 15:05:00,83.43,83.53,83.43,83.53,15000.0,60.5306,60.6031,60.5306,60.6031,15000.0
2011-05-20 15:10:00,83.53,83.6,83.53,83.57,16400.0,60.6031,60.6539,60.6031,60.6321,16400.0
2011-05-20 15:15:00,83.58,83.6,83.49,83.58,26800.0,60.6394,60.6539,60.5741,60.6394,26800.0
2011-05-20 15:20:00,83.59,83.67,83.53,83.65,19300.0,60.6467,60.7047,60.6031,60.6902,19300.0
2011-05-20 15:25:00,83.65,83.75,83.65,83.67,15100.0,60.6902,60.7627,60.6902,60.7047,15100.0
2011-05-20 15:30:00,83.68,83.69,83.59,83.68,25300.0,60.712,60.7192,60.6467,60.712,25300.0
2011-05-20 15:35:00,83.68,83.7,83.63,83.64,19400.0,60.712,60.7265,60.6757,60.6829,19400.0
2011-05-20 15:40:00,83.64,83.64,83.46,83.48,33400.0,60.6829,60.6829,60.5523,60.5668,33400.0
2011-05-20 15:45:00,83.48,83.5,83.44,83.5,29600.0,60.5668,60.5814,60.5378,60.5814,29600.0
2011-05-20 15:50:00,83.5,83.56,83.31,83.32,52100.0,60.5814,60.6249,60.4435,60.4508,52100.0
2011-05-20 15:55:00,83.33,83.53,83.33,83.4,110000.0,60.458,60.6031,60.458,60.5088,110000.0
2011-05-23 09:30:00,82.6,82.75,82.28,82.65,95900.0,59.9284,60.0372,59.6962,59.9647,95900.0
2011-05-23 09:35:00,82.65,82.97,82.58,82.97,71900.0,59.9647,60.1968,59.9139,60.1968,71900.0
2011-05-23 09:40:00,82.95,82.99,82.89,82.97,45000.0,60.1823,60.2113,60.1388,60.1968,45000.0
2011-05-23 09:45:00,82.96,83.07,82.85,83.06,45000.0,60.1896,60.2694,60.1098,60.2621,45000.0
2011-05-23 09:50:00,83.07,83.18,83.03,83.09,66600.0,60.2694,60.3492,60.2404,60.2839,66600.0
2011-05-23 09:55:00,83.09,83.28,83.07,83.22,42000.0,60.2839,60.4217,60.2694,60.3782,42000.0
2011-05-23 10:00:00,83.22,83.23,83.06,83.16,39900.0,60.3782,60.3855,60.2621,60.3347,39900.0
2011-05-23 10:05:00,83.17,83.21,83.11,83.17,22200.0,60.3419,60.371,60.2984,60.3419,22200.0
2011-05-23 10:10:00,83.17,83.17,83.01,83.12,30300.0,60.3419,60.3419,60.2259,60.3057,30300.0
2011-05-23 10:15:00,83.13,83.13,82.91,82.92,32700.0,60.3129,60.3129,60.1533,60.1606,32700.0
2011-05-23 10:20:00,82.92,83.05,82.9,83.0,18600.0,60.1606,60.2549,60.146,60.2186,18600.0
2011-05-23 10:25:00,82.96,83.13,82.96,83.12,17600.0,60.1896,60.3129,60.1896,60.3057,17600.0
2011-05-23 10:30:00,83.12,83.17,83.09,83.09,13600.0,60.3057,60.3419,60.2839,60.2839,13600.0
2011-05-23 10:35:00,83.09,83.1,82.97,83.01,21600.0,60.2839,60.2911,60.1968,60.2259,21600.0
2011-05-23 10:40:00,82.98,82.99,82.88,82.92,22900.0,60.2041,60.2113,60.1315,60.1606,22900.0
2011-05-23 10:45:00,82.9,82.92,82.7,82.71,25400.0,60.146,60.1606,60.0009,60.0082,25400.0
2011-05-23 10:50:00,82.72,82.9,82.64,82.79,40100.0,60.0154,60.146,59.9574,60.0662,40100.0
2011-05-23 10:55:00,82.79,82.85,82.67,82.69,31700.0,60.0662,60.1098,59.9792,59.9937,31700.0
2011-05-23 11:00:00,82.69,82.8,82.63,82.75,21600.0,59.9937,60.0735,59.9502,60.0372,21600.0
2011-05-23 11:05:00,82.76,82.76,82.65,82.74,15400.0,60.0445,60.0445,59.9647,60.03,15400.0
2011-05-23 11:10:00,82.75,82.8,82.69,82.75,25300.0,60.0372,60.0735,59.9937,60.0372,25300.0
2011-05-23 11:15:00,82.73,82.81,82.67,82.78,18700.0,60.0227,60.0807,59.9792,60.059,18700.0
2011-05-23 11:20:00,82.79,82.8,82.73,82.8,35400.0,60.0662,60.0735,60.0227,60.0735,35400.0
2011-05-23 11:25:00,82.79,82.96,82.75,82.96,21900.0,60.0662,60.1896,60.0372,60.1896,21900.0
2011-05-23 11:30:00,82.95,83.12,82.8,82.82,64300.0,60.1823,60.3057,60.0735,60.088,64300.0
2011-05-23 11:35:00,82.8,82.85,82.71,82.84,17100.0,60.0735,60.1098,60.0082,60.1025,17100.0
2011-05-23 11:40:00,82.84,82.84,82.73,82.75,17100.0,60.1025,60.1025,60.0227,60.0372,17100.0
2011-05-23 11:45:00,82.75,82.81,82.72,82.8,17800.0,60.0372,60.0807,60.0154,60.0735,17800.0
2011-05-23 11:50:00,82.8,82.89,82.79,82.83,34300.0,60.0735,60.1388,60.0662,60.0953,34300.0
2011-05-23 11:55:00,82.83,82.83,82.78,82.82,20700.0,60.0953,60.0953,60.059,60.088,20700.0
2011-05-23 12:00:00,82.82,82.83,82.77,82.78,16200.0,60.088,60.0953,60.0517,60.059,16200.0
2011-05-23 12:05:00,82.78,82.83,82.77,82.81,11700.0,60.059,60.0953,60.0517,60.0807,11700.0
2011-05-23 12:10:00,82.81,82.81,82.66,82.74,43700.0,60.0807,60.0807,59.9719,60.03,43700.0
2011-05-23 12:15:00,82.74,82.75,82.66,82.73,14900.0,60.03,60.0372,59.9719,60.0227,14900.0
2011-05-23 12:20:00,82.74,82.76,82.66,82.68,8300.0,60.03,60.0445,59.9719,59.9864,8300.0
2011-05-23 12:25:00,82.67,82.76,82.66,82.75,16300.0,59.9792,60.0445,59.9719,60.0372,16300.0
2011-05-23 12:30:00,82.76,82.77,82.64,82.76,14300.0,60.0445,60.0517,59.9574,60.0445,14300.0
2011-05-23 12:35:00,82.75,82.77,82.68,82.75,16100.0,60.0372,60.0517,59.9864,60.0372,16100.0
2011-05-23 12:40:00,82.72,82.74,82.69,82.7,10800.0,60.0154,60.03,59.9937,60.0009,10800.0
2011-05-23 12:45:00,82.71,82.78,82.69,82.7,10000.0,60.0082,60.059,59.9937,60.0009,10000.0
2011-05-23 12:50:00,82.7,82.74,82.68,82.74,10800.0,60.0009,60.03,59.9864,60.03,10800.0
2011-05-23 12:55:00,82.74,82.8,82.7,82.8,16100.0,60.03,60.0735,60.0009,60.0735,16100.0
2011-05-23 13:00:00,82.78,82.8,82.75,82.75,8200.0,60.059,60.0735,60.0372,60.0372,8200.0
2011-05-23 13:05:00,82.76,82.77,82.69,82.76,18200.0,60.0445,60.0517,59.9937,60.0445,18200.0
2011-05-23 13:10:00,82.77,82.78,82.73,82.74,7100.0,60.0517,60.059,60.0227,60.03,7100.0
2011-05-23 13:15:00,82.75,82.76,82.68,82.74,6000.0,60.0372,60.0445,59.9864,60.03,6000.0
2011-05-23 13:20:00,82.74,82.77,82.73,82.77,6800.0,60.03,60.0517,60.0227,60.0517,6800.0
2011-05-23 13:25:00,82.77,82.77,82.67,82.73,13900.0,60.0517,60.0517,59.9792,60.0227,13900.0
2011-05-23 13:30:00,82.73,82.75,82.7,82.72,3200.0,60.0227,60.0372,60.0009,60.0154,3200.0
2011-05-23 13:35:00,82.73,82.79,82.72,82.76,8200.0,60.0227,60.0662,60.0154,60.0445,8200.0
2011-05-23 13:40:00,82.75,82.78,82.73,82.73,7100.0,60.0372,60.059,60.0227,60.0227,7100.0
2011-05-23 13:45:00,82.73,82.82,82.73,82.8,7700.0,60.0227,60.088,60.0227,60.0735,7700.0
2011-05-23 13:50:00,82.81,82.85,82.78,82.83,6500.0,60.0807,60.1098,60.059,60.0953,6500.0
2011-05-23 13:55:00,82.82,82.86,82.77,82.81,9700.0,60.088,60.117,60.0517,60.0807,9700.0
2011-05-23 14:00:00,82.83,82.86,82.76,82.79,17900.0,60.0953,60.117,60.0445,60.0662,17900.0
2011-05-23 14:05:00,82.79,82.87,82.79,82.85,8100.0,60.0662,60.1243,60.0662,60.1098,8100.0
2011-05-23 14:10:00,82.85,82.92,82.83,82.83,11900.0,60.1098,60.1606,60.0953,60.0953,11900.0
2011-05-23 14:15:00,82.84,82.87,82.77,82.79,41100.0,60.1025,60.1243,60.0517,60.0662,41100.0
2011-05-23 14:20:00,82.79,82.82,82.75,82.78,15400.0,60.0662,60.088,60.0372,60.059,15400.0
2011-05-23 14:25:00,82.78,82.86,82.75,82.77,191700.0,60.059,60.117,60.0372,60.0517,191700.0
2011-05-23 14:30:00,82.77,82.84,82.75,82.81,17700.0,60.0517,60.1025,60.0372,60.0807,17700.0
2011-05-23 14:35:00,82.81,82.94,82.81,82.94,25000.0,60.0807,60.1751,60.0807,60.1751,25000.0
2011-05-23 14:40:00,82.94,82.97,82.89,82.94,20500.0,60.1751,60.1968,60.1388,60.1751,20500.0
2011-05-23 14:45:00,82.94,82.94,82.8,82.8,22100.0,60.1751,60.1751,60.0735,60.0735,22100.0
2011-05-23 14:50:00,82.81,82.91,82.8,82.88,10800.0,60.0807,60.1533,60.0735,60.1315,10800.0
2011-05-23 14:55:00,82.89,82.94,82.82,82.85,11200.0,60.1388,60.1751,60.088,60.1098,11200.0
2011-05-23 15:00:00,82.84,82.95,82.83,82.93,23200.0,60.1025,60.1823,60.0953,60.1678,23200.0
2011-05-23 15:05:00,82.96,82.98,82.81,82.81,42500.0,60.1896,60.2041,60.0807,60.0807,42500.0
2011-05-23 15:10:00,82.81,82.86,82.75,82.76,33200.0,60.0807,60.117,60.0372,60.0445,33200.0
2011-05-23 15:15:00,82.78,82.85,82.76,82.84,28700.0,60.059,60.1098,60.0445,60.1025,28700.0
2011-05-23 15:20:00,82.85,82.88,82.78,82.8,38700.0,60.1098,60.1315,60.059,60.0735,38700.0
2011-05-23 15:25:00,82.79,82.79,82.69,82.7,26800.0,60.0662,60.0662,59.9937,60.0009,26800.0
2011-05-23 15:30:00,82.72,82.73,82.59,82.59,34000.0,60.0154,60.0227,59.9211,59.9211,34000.0
2011-05-23 15:35:00,82.59,82.63,82.54,82.56,18400.0,59.9211,59.9502,59.8849,59.8994,18400.0
2011-05-23 15:40:00,82.56,82.66,82.54,82.54,23700.0,59.8994,59.9719,59.8849,59.8849,23700.0
2011-05-23 15:45:00,82.55,82.66,82.54,82.61,36400.0,59.8921,59.9719,59.8849,59.9356,36400.0
2011-05-23 15:50:00,82.62,82.66,82.6,82.6,46300.0,59.9429,59.9719,59.9284,59.9284,46300.0
2011-05-23 15:55:00,82.61,82.67,82.57,82.64,79700.0,59.9356,59.9792,59.9066,59.9574,79700.0
2011-05-24 09:30:00,82.97,82.97,82.51,82.51,77000.0,60.1968,60.1968,59.8631,59.8631,77000.0
2011-05-24 09:35:00,82.52,82.68,82.51,82.6,47500.0,59.8703,59.9864,59.8631,59.9284,47500.0
2011-05-24 09:40:00,82.59,82.59,82.3,82.33,62300.0,59.9211,59.9211,59.7107,59.7325,62300.0
2011-05-24 09:45:00,82.33,82.38,82.3,82.33,26400.0,59.7325,59.7688,59.7107,59.7325,26400.0
2011-05-24 09:50:00,82.32,82.34,82.28,82.29,27300.0,59.7252,59.7398,59.6962,59.7035,27300.0
2011-05-24 09:55:00,82.29,82.3,82.12,82.15,49700.0,59.7035,59.7107,59.5801,59.6019,49700.0
2011-05-24 10:00:00,82.15,82.3,82.15,82.21,51700.0,59.6019,59.7107,59.6019,59.6454,51700.0
2011-05-24 10:05:00,82.21,82.45,82.21,82.44,30600.0,59.6454,59.8196,59.6454,59.8123,30600.0
2011-05-24 10:10:00,82.44,82.54,82.38,82.46,42300.0,59.8123,59.8849,59.7688,59.8268,42300.0
2011-05-24 10:15:00,82.47,82.52,82.43,82.51,31500.0,59.8341,59.8703,59.805,59.8631,31500.0
2011-05-24 10:20:00,82.51,82.52,82.47,82.5,37400.0,59.8631,59.8703,59.8341,59.8558,37400.0
2011-05-24 10:25:00,82.51,82.55,82.46,82.46,26900.0,59.8631,59.8921,59.8268,59.8268,26900.0
2011-05-24 10:30:00,82.46,82.51,82.37,82.38,41400.0,59.8268,59.8631,59.7615,59.7688,41400.0
2011-05-24 10:35:00,82.37,82.4,82.35,82.37,19700.0,59.7615,59.7833,59.747,59.7615,19700.0
2011-05-24 10:40:00,82.37,82.4,82.33,82.37,61000.0,59.7615,59.7833,59.7325,59.7615,61000.0
2011-05-24 10:45:00,82.37,82.4,82.35,82.38,50800.0,59.7615,59.7833,59.747,59.7688,50800.0
2011-05-24 10:50:00,82.38,82.46,82.37,82.41,23100.0,59.7688,59.8268,59.7615,59.7905,23100.0
2011-05-24 10:55:00,82.43,82.43,82.36,82.38,11900.0,59.805,59.805,59.7543,59.7688,11900.0
2011-05-24 11:00:00,82.39,82.43,82.36,82.4,15900.0,59.776,59.805,59.7543,59.7833,15900.0
2011-05-24 11:05:00,82.4,82.42,82.37,82.38,17100.0,59.7833,59.7978,59.7615,59.7688,17100.0
2011-05-24 11:10:00,82.38,82.4,82.36,82.38,20100.0,59.7688,59.7833,59.7543,59.7688,20100.0
2011-05-24 11:15:00,82.39,82.39,82.35,82.35,22500.0,59.776,59.776,59.747,59.747,22500.0
2011-05-24 11:20:00,82.35,82.37,82.27,82.29,33600.0,59.747,59.7615,59.689,59.7035,33600.0
2011-05-24 11:25:00,82.28,82.29,82.18,82.19,22900.0,59.6962,59.7035,59.6237,59.6309,22900.0
2011-05-24 11:30:00,82.18,82.27,82.15,82.27,36600.0,59.6237,59.689,59.6019,59.689,36600.0
2011-05-24 11:35:00,82.27,82.28,82.2,82.21,13700.0,59.689,59.6962,59.6382,59.6454,13700.0
2011-05-24 11:40:00,82.2,82.26,82.15,82.26,27100.0,59.6382,59.6817,59.6019,59.6817,27100.0
2011-05-24 11:45:00,82.25,82.32,82.18,82.22,21700.0,59.6745,59.7252,59.6237,59.6527,21700.0
2011-05-24 11:50:00,82.22,82.26,82.19,82.19,20400.0,59.6527,59.6817,59.6309,59.6309,20400.0
2011-05-24 11:55:00,82.18,82.18,82.04,82.07,54500.0,59.6237,59.6237,59.5221,59.5439,54500.0
2011-05-24 12:00:00,82.08,82.08,82.02,82.03,17300.0,59.5511,59.5511,59.5076,59.5148,17300.0
2011-05-24 12:05:00,82.02,82.09,82.0,82.08,28000.0,59.5076,59.5584,59.4931,59.5511,28000.0
2011-05-24 12:10:00,82.08,82.14,82.08,82.12,21000.0,59.5511,59.5946,59.5511,59.5801,21000.0
2011-05-24 12:15:00,82.12,82.13,82.03,82.03,20500.0,59.5801,59.5874,59.5148,59.5148,20500.0
2011-05-24 12:20:00,82.04,82.05,82.0,82.04,19200.0,59.5221,59.5293,59.4931,59.5221,19200.0
2011-05-24 12:25:00,82.03,82.08,82.02,82.04,13900.0,59.5148,59.5511,59.5076,59.5221,13900.0
2011-05-24 12:30:00,82.05,82.05,82.01,82.04,28600.0,59.5293,59.5293,59.5003,59.5221,28600.0
2011-05-24 12:35:00,82.06,82.09,82.03,82.04,20900.0,59.5366,59.5584,59.5148,59.5221,20900.0
2011-05-24 12:40:00,82.06,82.08,82.05,82.05,15600.0,59.5366,59.5511,59.5293,59.5293,15600.0
2011-05-24 12:45:00,82.05,82.05,81.99,82.01,57700.0,59.5293,59.5293,59.4858,59.5003,57700.0
2011-05-24 12:50:00,82.01,82.06,82.0,82.03,25100.0,59.5003,59.5366,59.4931,59.5148,25100.0
2011-05-24 12:55:00,82.04,82.05,82.0,82.02,28200.0,59.5221,59.5293,59.4931,59.5076,28200.0
2011-05-24 13:00:00,82.03,82.06,82.03,82.05,15200.0,59.5148,59.5366,59.5148,59.5293,15200.0
2011-05-24 13:05:00,82.04,82.06,81.9,81.91,60600.0,59.5221,59.5366,59.4205,59.4278,60600.0
2011-05-24 13:10:00,81.92,81.93,81.77,81.84,73800.0,59.435,59.4423,59.3262,59.377,73800.0
2011-05-24 13:15:00,81.82,81.83,81.7,81.7,33600.0,59.3625,59.3697,59.2754,59.2754,33600.0
2011-05-24 13:20:00,81.72,81.75,81.61,81.63,55600.0,59.2899,59.3117,59.2101,59.2246,55600.0
2011-05-24 13:25:00,81.63,81.66,81.58,81.64,48600.0,59.2246,59.2464,59.1884,59.2319,48600.0
2011-05-24 13:30:00,81.64,81.73,81.61,81.7,50700.0,59.2319,59.2972,59.2101,59.2754,50700.0
2011-05-24 13:35:00,81.7,81.71,81.64,81.71,40400.0,59.2754,59.2827,59.2319,59.2827,40400.0
2011-05-24 13:40:00,81.7,81.72,81.65,81.71,28900.0,59.2754,59.2899,59.2391,59.2827,28900.0
2011-05-24 13:45:00,81.69,81.71,81.63,81.66,36400.0,59.2682,59.2827,59.2246,59.2464,36400.0
2011-05-24 13:50:00,81.65,81.72,81.65,81.68,32200.0,59.2391,59.2899,59.2391,59.2609,32200.0
2011-05-24 13:55:00,81.67,81.68,81.62,81.64,28500.0,59.2536,59.2609,59.2174,59.2319,28500.0
2011-05-24 14:00:00,81.64,81.69,81.63,81.68,35700.0,59.2319,59.2682,59.2246,59.2609,35700.0
2011-05-24 14:05:00,81.68,81.75,81.67,81.74,48400.0,59.2609,59.3117,59.2536,59.3044,48400.0
2011-05-24 14:10:00,81.73,81.78,81.73,81.75,58800.0,59.2972,59.3335,59.2972,59.3117,58800.0
2011-05-24 14:15:00,81.73,81.79,81.72,81.76,24700.0,59.2972,59.3407,59.2899,59.3189,24700.0
2011-05-24 14:20:00,81.75,81.76,81.71,81.74,33600.0,59.3117,59.3189,59.2827,59.3044,33600.0
2011-05-24 14:25:00,81.75,81.76,81.7,81.76,51100.0,59.3117,59.3189,59.2754,59.3189,51100.0
2011-05-24 14:30:00,81.76,81.77,81.68,81.71,41700.0,59.3189,59.3262,59.2609,59.2827,41700.0
2011-05-24 14:35:00,81.7,81.75,81.7,81.72,22100.0,59.2754,59.3117,59.2754,59.2899,22100.0
2011-05-24 14:40:00,81.73,81.73,81.63,81.66,39100.0,59.2972,59.2972,59.2246,59.2464,39100.0
2011-05-24 14:45:00,81.65,81.71,81.64,81.67,35200.0,59.2391,59.2827,59.2319,59.2536,35200.0
2011-05-24 14:50:00,81.68,81.7,81.61,81.63,40900.0,59.2609,59.2754,59.2101,59.2246,40900.0
2011-05-24 14:55:00,81.62,81.7,81.62,81.67,43100.0,59.2174,59.2754,59.2174,59.2536,43100.0
2011-05-24 15:00:00,81.68,81.72,81.65,81.67,53600.0,59.2609,59.2899,59.2391,59.2536,53600.0
2011-05-24 15:05:00,81.66,81.67,81.61,81.65,52800.0,59.2464,59.2536,59.2101,59.2391,52800.0
2011-05-24 15:10:00,81.64,81.66,81.58,81.64,73800.0,59.2319,59.2464,59.1884,59.2319,73800.0
2011-05-24 15:15:00,81.64,81.65,81.59,81.63,54400.0,59.2319,59.2391,59.1956,59.2246,54400.0
2011-05-24 15:20:00,81.63,81.68,81.63,81.66,57500.0,59.2246,59.2609,59.2246,59.2464,57500.0
2011-05-24 15:25:00,81.65,81.68,81.57,81.57,78300.0,59.2391,59.2609,59.1811,59.1811,78300.0
2011-05-24 15:30:00,81.57,81.58,81.47,81.48,104700.0,59.1811,59.1884,59.1085,59.1158,104700.0
2011-05-24 15:35:00,81.48,81.49,81.39,81.41,82800.0,59.1158,59.1231,59.0505,59.065,82800.0
2011-05-24 15:40:00,81.4,81.47,81.37,81.47,93300.0,59.0578,59.1085,59.036,59.1085,93300.0
2011-05-24 15:45:00,81.47,81.47,81.39,81.44,121300.0,59.1085,59.1085,59.0505,59.0868,121300.0
2011-05-24 15:50:00,81.44,81.47,81.33,81.34,127400.0,59.0868,59.1085,59.007,59.0142,127400.0
2011-05-24 15:55:00,81.35,81.36,81.27,81.35,244800.0,59.0215,59.0287,58.9634,59.0215,244800.0
2011-05-25 09:30:00,80.09,80.52,79.56,79.88,310200.0,58.1073,58.4193,57.7228,57.955,310200.0
2011-05-25 09:35:00,79.88,80.0,79.61,79.91,157800.0,57.955,58.042,57.7591,57.9767,157800.0
2011-05-25 09:40:00,79.92,79.97,79.5,79.56,153700.0,57.984,58.0203,57.6793,57.7228,153700.0
2011-05-25 09:45:00,79.56,79.93,79.51,79.71,77000.0,57.7228,57.9912,57.6865,57.8316,77000.0
2011-05-25 09:50:00,79.7,79.7,79.27,79.43,165900.0,57.8244,57.8244,57.5124,57.6285,165900.0
2011-05-25 09:55:00,79.42,79.68,79.42,79.54,105400.0,57.6212,57.8099,57.6212,57.7083,105400.0
2011-05-25 10:00:00,79.54,79.7,79.42,79.42,97600.0,57.7083,57.8244,57.6212,57.6212,97600.0
2011-05-25 10:05:00,79.42,79.43,79.14,79.28,111600.0,57.6212,57.6285,57.4181,57.5196,111600.0
2011-05-25 10:10:00,79.27,79.52,79.21,79.49,132800.0,57.5124,57.6938,57.4689,57.672,132800.0
2011-05-25 10:15:00,79.5,79.51,79.19,79.25,89000.0,57.6793,57.6865,57.4543,57.4979,89000.0
2011-05-25 10:20:00,79.26,79.52,79.14,79.49,86900.0,57.5051,57.6938,57.4181,57.672,86900.0
2011-05-25 10:25:00,79.49,79.67,79.46,79.47,101300.0,57.672,57.8026,57.6502,57.6575,101300.0
2011-05-25 10:30:00,79.46,79.58,79.45,79.5,78700.0,57.6502,57.7373,57.643,57.6793,78700.0
2011-05-25 10:35:00,79.51,79.55,79.27,79.43,173300.0,57.6865,57.7155,57.5124,57.6285,173300.0
2011-05-25 10:40:00,79.43,79.43,79.3,79.41,49700.0,57.6285,57.6285,57.5342,57.614,49700.0
2011-05-25 10:45:00,79.41,79.45,79.37,79.41,33300.0,57.614,57.643,57.5849,57.614,33300.0
2011-05-25 10:50:00,79.41,79.57,79.4,79.44,54800.0,57.614,57.73,57.6067,57.6357,54800.0
2011-05-25 10:55:00,79.45,79.5,79.37,79.42,79500.0,57.643,57.6793,57.5849,57.6212,79500.0
2011-05-25 11:00:00,79.42,79.74,79.42,79.73,88800.0,57.6212,57.8534,57.6212,57.8461,88800.0
2011-05-25 11:05:00,79.72,79.73,79.5,79.53,68000.0,57.8389,57.8461,57.6793,57.701,68000.0
2011-05-25 11:10:00,79.53,79.54,79.32,79.42,78800.0,57.701,57.7083,57.5487,57.6212,78800.0
2011-05-25 11:15:00,79.41,79.44,79.23,79.25,40400.0,57.614,57.6357,57.4834,57.4979,40400.0
2011-05-25 11:20:00,79.26,79.39,79.19,79.26,57700.0,57.5051,57.5995,57.4543,57.5051,57700.0
2011-05-25 11:25:00,79.27,79.53,79.24,79.51,69700.0,57.5124,57.701,57.4906,57.6865,69700.0
2011-05-25 11:30:00,79.52,80.67,79.52,79.96,332600.0,57.6938,58.5281,57.6938,58.013,332600.0
2011-05-25 11:35:00,79.96,80.18,79.95,80.1,59600.0,58.013,58.1726,58.0057,58.1146,59600.0
2011-05-25 11:40:00,80.1,80.68,80.1,80.55,126900.0,58.1146,58.5354,58.1146,58.4411,126900.0
2011-05-25 11:45:00,80.56,80.63,80.36,80.38,53100.0,58.4483,58.4991,58.3032,58.3177,53100.0
2011-05-25 11:50:00,80.38,80.44,80.11,80.15,53800.0,58.3177,58.3613,58.1218,58.1508,53800.0
2011-05-25 11:55:00,80.15,80.44,80.07,80.23,61500.0,58.1508,58.3613,58.0928,58.2089,61500.0
2011-05-25 12:00:00,80.24,80.38,80.24,80.37,23500.0,58.2161,58.3177,58.2161,58.3105,23500.0
2011-05-25 12:05:00,80.37,80.44,80.21,80.26,29300.0,58.3105,58.3613,58.1944,58.2307,29300.0
2011-05-25 12:10:00,80.27,80.37,80.27,80.3,15400.0,58.2379,58.3105,58.2379,58.2597,15400.0
2011-05-25 12:15:00,80.3,80.3,80.16,80.2,19700.0,58.2597,58.2597,58.1581,58.1871,19700.0
2011-05-25 12:20:00,80.18,80.2,80.12,80.19,18300.0,58.1726,58.1871,58.1291,58.1799,18300.0
2011-05-25 12:25:00,80.2,80.4,80.19,80.29,22200.0,58.1871,58.3322,58.1799,58.2524,22200.0
2011-05-25 12:30:00,80.29,80.29,80.14,80.19,22400.0,58.2524,58.2524,58.1436,58.1799,22400.0
2011-05-25 12:35:00,80.2,80.51,80.19,80.41,35800.0,58.1871,58.412,58.1799,58.3395,35800.0
2011-05-25 12:40:00,80.4,80.48,80.4,80.43,25800.0,58.3322,58.3903,58.3322,58.354,25800.0
2011-05-25 12:45:00,80.41,80.46,80.25,80.31,19800.0,58.3395,58.3758,58.2234,58.2669,19800.0
2011-05-25 12:50:00,80.31,80.41,80.26,80.28,20200.0,58.2669,58.3395,58.2307,58.2452,20200.0
2011-05-25 12:55:00,80.28,80.31,80.17,80.27,22600.0,58.2452,58.2669,58.1654,58.2379,22600.0
2011-05-25 13:00:00,80.23,80.26,80.2,80.21,20800.0,58.2089,58.2307,58.1871,58.1944,20800.0
2011-05-25 13:05:00,80.21,80.24,80.21,80.22,15200.0,58.1944,58.2161,58.1944,58.2016,15200.0
2011-05-25 13:10:00,80.22,80.22,80.12,80.14,27200.0,58.2016,58.2016,58.1291,58.1436,27200.0
2011-05-25 13:15:00,80.14,80.27,80.08,80.26,23800.0,58.1436,58.2379,58.1001,58.2307,23800.0
2011-05-25 13:20:00,80.26,80.3,80.12,80.12,21600.0,58.2307,58.2597,58.1291,58.1291,21600.0
2011-05-25 13:25:00,80.13,80.24,80.12,80.22,17000.0,58.1363,58.2161,58.1291,58.2016,17000.0
2011-05-25 13:30:00,80.23,80.37,80.22,80.36,13600.0,58.2089,58.3105,58.2016,58.3032,13600.0
2011-05-25 13:35:00,80.36,80.37,80.23,80.23,16100.0,58.3032,58.3105,58.2089,58.2089,16100.0
2011-05-25 13:40:00,80.23,80.24,80.1,80.1,19600.0,58.2089,58.2161,58.1146,58.1146,19600.0
2011-05-25 13:45:00,80.11,80.2,80.06,80.09,25200.0,58.1218,58.1871,58.0856,58.1073,25200.0
2011-05-25 13:50:00,80.09,80.1,80.03,80.03,21700.0,58.1073,58.1146,58.0638,58.0638,21700.0
2011-05-25 13:55:00,80.04,80.04,80.0,80.02,26800.0,58.071,58.071,58.042,58.0565,26800.0
2011-05-25 14:00:00,80.03,80.17,80.01,80.17,28300.0,58.0638,58.1654,58.0493,58.1654,28300.0
2011-05-25 14:05:00,80.15,80.16,80.1,80.14,22500.0,58.1508,58.1581,58.1146,58.1436,22500.0
2011-05-25 14:10:00,80.15,80.17,80.13,80.15,16000.0,58.1508,58.1654,58.1363,58.1508,16000.0
2011-05-25 14:15:00,80.15,80.16,80.09,80.1,23700.0,58.1508,58.1581,58.1073,58.1146,23700.0
2011-05-25 14:20:00,80.11,80.13,80.1,80.13,16300.0,58.1218,58.1363,58.1146,58.1363,16300.0
2011-05-25 14:25:00,80.13,80.19,80.12,80.19,21100.0,58.1363,58.1799,58.1291,58.1799,21100.0
2011-05-25 14:30:00,80.18,80.2,80.15,80.2,24600.0,58.1726,58.1871,58.1508,58.1871,24600.0
2011-05-25 14:35:00,80.2,80.33,80.19,80.33,20700.0,58.1871,58.2814,58.1799,58.2814,20700.0
2011-05-25 14:40:00,80.34,80.35,80.28,80.31,31500.0,58.2887,58.296,58.2452,58.2669,31500.0
2011-05-25 14:45:00,80.31,80.45,80.31,80.38,55700.0,58.2669,58.3685,58.2669,58.3177,55700.0
2011-05-25 14:50:00,80.38,80.46,80.35,80.4,27100.0,58.3177,58.3758,58.296,58.3322,27100.0
2011-05-25 14:55:00,80.4,80.44,80.27,80.32,40300.0,58.3322,58.3613,58.2379,58.2742,40300.0
2011-05-25 15:00:00,80.32,80.46,80.31,80.45,41000.0,58.2742,58.3758,58.2669,58.3685,41000.0
2011-05-25 15:05:00,80.45,80.7,80.45,80.62,63700.0,58.3685,58.5499,58.3685,58.4918,63700.0
2011-05-25 15:10:00,80.62,80.77,80.58,80.6,56800.0,58.4918,58.6007,58.4628,58.4773,56800.0
2011-05-25 15:15:00,80.6,80.62,80.52,80.56,40500.0,58.4773,58.4918,58.4193,58.4483,40500.0
2011-05-25 15:20:00,80.56,80.56,80.44,80.44,43400.0,58.4483,58.4483,58.3613,58.3613,43400.0
2011-05-25 15:25:00,80.44,80.49,80.43,80.49,37600.0,58.3613,58.3975,58.354,58.3975,37600.0
2011-05-25 15:30:00,80.49,80.5,80.31,80.33,53200.0,58.3975,58.4048,58.2669,58.2814,53200.0
2011-05-25 15:35:00,80.33,80.38,80.33,80.34,25300.0,58.2814,58.3177,58.2814,58.2887,25300.0
2011-05-25 15:40:00,80.33,80.4,80.33,80.37,34200.0,58.2814,58.3322,58.2814,58.3105,34200.0
2011-05-25 15:45:00,80.37,80.39,80.26,80.39,65700.0,58.3105,58.325,58.2307,58.325,65700.0
2011-05-25 15:50:00,80.39,80.49,80.35,80.35,92500.0,58.325,58.3975,58.296,58.296,92500.0
2011-05-25 15:55:00,80.34,80.37,80.29,80.31,129800.0,58.2887,58.3105,58.2524,58.2669,129800.0
2011-05-26 09:30:00,80.06,80.33,80.02,80.02,65600.0,58.0856,58.2814,58.0565,58.0565,65600.0
2011-05-26 09:35:00,80.06,80.23,80.06,80.2,80900.0,58.0856,58.2089,58.0856,58.1871,80900.0
2011-05-26 09:40:00,80.19,80.25,80.07,80.21,48100.0,58.1799,58.2234,58.0928,58.1944,48100.0
2011-05-26 09:45:00,80.21,80.25,80.08,80.2,40200.0,58.1944,58.2234,58.1001,58.1871,40200.0
2011-05-26 09:50:00,80.2,80.22,80.11,80.13,26600.0,58.1871,58.2016,58.1218,58.1363,26600.0
2011-05-26 09:55:00,80.14,80.14,79.69,79.75,116400.0,58.1436,58.1436,57.8171,57.8606,116400.0
2011-05-26 10:00:00,79.76,79.95,79.61,79.95,53000.0,57.8679,58.0057,57.7591,58.0057,53000.0
2011-05-26 10:05:00,79.95,80.0,79.82,79.92,43500.0,58.0057,58.042,57.9114,57.984,43500.0
2011-05-26 10:10:00,79.92,79.97,79.86,79.95,25900.0,57.984,58.0203,57.9404,58.0057,25900.0
2011-05-26 10:15:00,79.96,80.0,79.87,79.89,23800.0,58.013,58.042,57.9477,57.9622,23800.0
2011-05-26 10:20:00,79.9,79.97,79.81,79.95,27200.0,57.9695,58.0203,57.9042,58.0057,27200.0
2011-05-26 10:25:00,79.95,79.97,79.9,79.93,21000.0,58.0057,58.0203,57.9695,57.9912,21000.0
2011-05-26 10:30:00,79.94,80.05,79.91,80.04,27700.0,57.9985,58.0783,57.9767,58.071,27700.0
2011-05-26 10:35:00,80.04,80.12,80.03,80.08,19900.0,58.071,58.1291,58.0638,58.1001,19900.0
2011-05-26 10:40:00,80.07,80.07,79.96,79.99,31400.0,58.0928,58.0928,58.013,58.0348,31400.0
2011-05-26 10:45:00,79.99,80.0,79.84,79.86,27100.0,58.0348,58.042,57.9259,57.9404,27100.0
2011-05-26 10:50:00,79.85,79.88,79.73,79.8,37400.0,57.9332,57.955,57.8461,57.8969,37400.0
2011-05-26 10:55:00,79.8,79.81,79.74,79.77,36000.0,57.8969,57.9042,57.8534,57.8752,36000.0
2011-05-26 11:00:00,79.76,79.77,79.67,79.74,38500.0,57.8679,57.8752,57.8026,57.8534,38500.0
2011-05-26 11:05:00,79.72,79.88,79.7,79.87,27200.0,57.8389,57.955,57.8244,57.9477,27200.0
2011-05-26 11:10:00,79.84,79.94,79.81,79.89,19700.0,57.9259,57.9985,57.9042,57.9622,19700.0
2011-05-26 11:15:00,79.92,80.0,79.9,79.99,26000.0,57.984,58.042,57.9695,58.0348,26000.0
2011-05-26 11:20:00,79.98,79.99,79.95,79.95,15900.0,58.0275,58.0348,58.0057,58.0057,15900.0
2011-05-26 11:25:00,79.95,79.96,79.94,79.95,15400.0,58.0057,58.013,57.9985,58.0057,15400.0
2011-05-26 11:30:00,79.96,79.97,79.9,79.91,25300.0,58.013,58.0203,57.9695,57.9767,25300.0
2011-05-26 11:35:00,79.92,79.97,79.9,79.91,23100.0,57.984,58.0203,57.9695,57.9767,23100.0
2011-05-26 11:40:00,79.92,80.06,79.92,80.03,19600.0,57.984,58.0856,57.984,58.0638,19600.0
2011-05-26 11:45:00,80.04,80.05,80.0,80.05,16400.0,58.071,58.0783,58.042,58.0783,16400.0
2011-05-26 11:50:00,80.03,80.05,80.0,80.01,17200.0,58.0638,58.0783,58.042,58.0493,17200.0
2011-05-26 11:55:00,80.01,80.04,80.0,80.01,10600.0,58.0493,58.071,58.042,58.0493,10600.0
2011-05-26 12:00:00,80.01,80.03,80.01,80.03,16300.0,58.0493,58.0638,58.0493,58.0638,16300.0
2011-05-26 12:05:00,80.03,80.03,80.01,80.02,15500.0,58.0638,58.0638,58.0493,58.0565,15500.0
2011-05-26 12:10:00,80.03,80.18,80.02,80.17,72700.0,58.0638,58.1726,58.0565,58.1654,72700.0
2011-05-26 12:15:00,80.17,80.31,80.17,80.22,19800.0,58.1654,58.2669,58.1654,58.2016,19800.0
2011-05-26 12:20:00,80.22,80.22,80.16,80.18,18900.0,58.2016,58.2016,58.1581,58.1726,18900.0
2011-05-26 12:25:00,80.18,80.2,80.14,80.18,24800.0,58.1726,58.1871,58.1436,58.1726,24800.0
2011-05-26 12:30:00,80.18,80.18,80.15,80.16,10800.0,58.1726,58.1726,58.1508,58.1581,10800.0
2011-05-26 12:35:00,80.15,80.16,80.08,80.14,24200.0,58.1508,58.1581,58.1001,58.1436,24200.0
2011-05-26 12:40:00,80.13,80.2,80.12,80.17,18500.0,58.1363,58.1871,58.1291,58.1654,18500.0
2011-05-26 12:45:00,80.17,80.24,80.16,80.23,16300.0,58.1654,58.2161,58.1581,58.2089,16300.0
2011-05-26 12:50:00,80.23,80.24,80.19,80.2,14900.0,58.2089,58.2161,58.1799,58.1871,14900.0
2011-05-26 12:55:00,80.19,80.21,80.15,80.19,12900.0,58.1799,58.1944,58.1508,58.1799,12900.0
2011-05-26 13:00:00,80.2,80.21,80.15,80.2,19400.0,58.1871,58.1944,58.1508,58.1871,19400.0
2011-05-26 13:05:00,80.2,80.21,80.19,80.19,12300.0,58.1871,58.1944,58.1799,58.1799,12300.0
2011-05-26 13:10:00,80.2,80.22,80.12,80.22,26100.0,58.1871,58.2016,58.1291,58.2016,26100.0
2011-05-26 13:15:00,80.23,80.33,80.22,80.32,26600.0,58.2089,58.2814,58.2016,58.2742,26600.0
2011-05-26 13:20:00,80.32,80.33,80.26,80.31,25000.0,58.2742,58.2814,58.2307,58.2669,25000.0
2011-05-26 13:25:00,80.33,80.34,80.29,80.32,17500.0,58.2814,58.2887,58.2524,58.2742,17500.0
2011-05-26 13:30:00,80.32,80.37,80.29,80.37,20200.0,58.2742,58.3105,58.2524,58.3105,20200.0
2011-05-26 13:35:00,80.37,80.5,80.37,80.46,27900.0,58.3105,58.4048,58.3105,58.3758,27900.0
2011-05-26 13:40:00,80.47,80.49,80.46,80.47,21800.0,58.383,58.3975,58.3758,58.383,21800.0
2011-05-26 13:45:00,80.46,80.48,80.44,80.44,12600.0,58.3758,58.3903,58.3613,58.3613,12600.0
2011-05-26 13:50:00,80.44,80.54,80.41,80.49,19500.0,58.3613,58.4338,58.3395,58.3975,19500.0
2011-05-26 13:55:00,80.5,80.55,80.49,80.55,11000.0,58.4048,58.4411,58.3975,58.4411,11000.0
2011-05-26 14:00:00,80.55,80.65,80.54,80.62,22900.0,58.4411,58.5136,58.4338,58.4918,22900.0
2011-05-26 14:05:00,80.63,80.67,80.61,80.65,16900.0,58.4991,58.5281,58.4846,58.5136,16900.0
2011-05-26 14:10:00,80.64,80.7,80.64,80.67,11500.0,58.5064,58.5499,58.5064,58.5281,11500.0
2011-05-26 14:15:00,80.67,80.72,80.63,80.7,14300.0,58.5281,58.5644,58.4991,58.5499,14300.0
2011-05-26 14:20:00,80.69,80.7,80.65,80.7,8800.0,58.5426,58.5499,58.5136,58.5499,8800.0
2011-05-26 14:25:00,80.69,80.76,80.68,80.75,23200.0,58.5426,58.5934,58.5354,58.5862,23200.0
2011-05-26 14:30:00,80.75,80.79,80.73,80.76,24400.0,58.5862,58.6152,58.5717,58.5934,24400.0
2011-05-26 14:35:00,80.77,80.81,80.72,80.74,21300.0,58.6007,58.6297,58.5644,58.5789,21300.0
2011-05-26 14:40:00,80.74,80.78,80.73,80.73,15600.0,58.5789,58.6079,58.5717,58.5717,15600.0
2011-05-26 14:45:00,80.73,80.86,80.73,80.85,18400.0,58.5717,58.666,58.5717,58.6587,18400.0
2011-05-26 14:50:00,80.85,80.85,80.74,80.77,13600.0,58.6587,58.6587,58.5789,58.6007,13600.0
2011-05-26 14:55:00,80.77,80.88,80.76,80.84,25200.0,58.6007,58.6805,58.5934,58.6515,25200.0
2011-05-26 15:00:00,80.85,80.87,80.82,80.86,11800.0,58.6587,58.6732,58.637,58.666,11800.0
2011-05-26 15:05:00,80.87,80.92,80.85,80.88,25700.0,58.6732,58.7095,58.6587,58.6805,25700.0
2011-05-26 15:10:00,80.89,80.9,80.82,80.84,15900.0,58.6877,58.695,58.637,58.6515,15900.0
2011-05-26 15:15:00,80.82,80.85,80.82,80.82,18900.0,58.637,58.6587,58.637,58.637,18900.0
2011-05-26 15:20:00,80.82,80.82,80.7,80.7,46600.0,58.637,58.637,58.5499,58.5499,46600.0
2011-05-26 15:25:00,80.7,80.73,80.69,80.73,20600.0,58.5499,58.5717,58.5426,58.5717,20600.0
2011-05-26 15:30:00,80.73,80.85,80.73,80.83,29900.0,58.5717,58.6587,58.5717,58.6442,29900.0
2011-05-26 15:35:00,80.83,80.9,80.78,80.9,29800.0,58.6442,58.695,58.6079,58.695,29800.0
2011-05-26 15:40:00,80.91,80.92,80.85,80.87,29200.0,58.7022,58.7095,58.6587,58.6732,29200.0
2011-05-26 15:45:00,80.86,80.86,80.76,80.79,51000.0,58.666,58.666,58.5934,58.6152,51000.0
2011-05-26 15:50:00,80.8,80.88,80.8,80.83,52900.0,58.6224,58.6805,58.6224,58.6442,52900.0
2011-05-26 15:55:00,80.83,80.84,80.74,80.78,91200.0,58.6442,58.6515,58.5789,58.6079,91200.0
2011-05-27 09:30:00,80.93,81.0,80.81,80.9,94700.0,58.7168,58.7675,58.6297,58.695,94700.0
2011-05-27 09:35:00,80.92,81.08,80.92,81.05,42900.0,58.7095,58.8256,58.7095,58.8038,42900.0
2011-05-27 09:40:00,81.07,81.37,81.06,81.37,40700.0,58.8183,59.036,58.8111,59.036,40700.0
2011-05-27 09:45:00,81.35,81.46,81.35,81.39,37500.0,59.0215,59.1013,59.0215,59.0505,37500.0
2011-05-27 09:50:00,81.39,81.43,81.26,81.43,37200.0,59.0505,59.0795,58.9562,59.0795,37200.0
2011-05-27 09:55:00,81.43,81.5,81.4,81.47,29300.0,59.0795,59.1303,59.0578,59.1085,29300.0
2011-05-27 10:00:00,81.46,81.47,81.23,81.25,41200.0,59.1013,59.1085,58.9344,58.9489,41200.0
2011-05-27 10:05:00,81.26,81.34,81.21,81.21,25200.0,58.9562,59.0142,58.9199,58.9199,25200.0
2011-05-27 10:10:00,81.22,81.29,81.14,81.22,33200.0,58.9272,58.9779,58.8691,58.9272,33200.0
2011-05-27 10:15:00,81.21,81.34,81.21,81.34,21300.0,58.9199,59.0142,58.9199,59.0142,21300.0
2011-05-27 10:20:00,81.34,81.39,81.3,81.37,27600.0,59.0142,59.0505,58.9852,59.036,27600.0
2011-05-27 10:25:00,81.38,81.57,81.38,81.57,25400.0,59.0432,59.1811,59.0432,59.1811,25400.0
2011-05-27 10:30:00,81.56,81.59,81.5,81.5,14000.0,59.1738,59.1956,59.1303,59.1303,14000.0
2011-05-27 10:35:00,81.5,81.5,81.43,81.48,21700.0,59.1303,59.1303,59.0795,59.1158,21700.0
2011-05-27 10:40:00,81.47,81.55,81.46,81.55,22400.0,59.1085,59.1666,59.1013,59.1666,22400.0
2011-05-27 10:45:00,81.55,81.56,81.41,81.47,23100.0,59.1666,59.1738,59.065,59.1085,23100.0
2011-05-27 10:50:00,81.47,81.48,81.41,81.44,16300.0,59.1085,59.1158,59.065,59.0868,16300.0
2011-05-27 10:55:00,81.44,81.51,81.44,81.48,13600.0,59.0868,59.1376,59.0868,59.1158,13600.0
2011-05-27 11:00:00,81.48,81.67,81.48,81.67,23600.0,59.1158,59.2536,59.1158,59.2536,23600.0
2011-05-27 11:05:00,81.67,81.67,81.54,81.59,23600.0,59.2536,59.2536,59.1593,59.1956,23600.0
2011-05-27 11:10:00,81.59,81.63,81.53,81.62,15400.0,59.1956,59.2246,59.1521,59.2174,15400.0
2011-05-27 11:15:00,81.61,81.63,81.54,81.6,13800.0,59.2101,59.2246,59.1593,59.2029,13800.0
2011-05-27 11:20:00,81.61,81.62,81.54,81.61,18800.0,59.2101,59.2174,59.1593,59.2101,18800.0
2011-05-27 11:25:00,81.61,81.63,81.56,81.62,18600.0,59.2101,59.2246,59.1738,59.2174,18600.0
2011-05-27 11:30:00,81.62,81.62,81.5,81.53,15000.0,59.2174,59.2174,59.1303,59.1521,15000.0
2011-05-27 11:35:00,81.51,81.52,81.46,81.52,14600.0,59.1376,59.1448,59.1013,59.1448,14600.0
2011-05-27 11:40:00,81.52,81.56,81.49,81.56,7500.0,59.1448,59.1738,59.1231,59.1738,7500.0
2011-05-27 11:45:00,81.57,81.58,81.53,81.57,12000.0,59.1811,59.1884,59.1521,59.1811,12000.0
2011-05-27 11:50:00,81.58,81.6,81.51,81.53,12400.0,59.1884,59.2029,59.1376,59.1521,12400.0
2011-05-27 11:55:00,81.54,81.66,81.54,81.66,17400.0,59.1593,59.2464,59.1593,59.2464,17400.0
2011-05-27 12:00:00,81.65,81.68,81.57,81.57,20400.0,59.2391,59.2609,59.1811,59.1811,20400.0
2011-05-27 12:05:00,81.57,81.61,81.57,81.6,12100.0,59.1811,59.2101,59.1811,59.2029,12100.0
2011-05-27 12:10:00,81.6,81.63,81.58,81.6,7500.0,59.2029,59.2246,59.1884,59.2029,7500.0
2011-05-27 12:15:00,81.59,81.65,81.58,81.65,8500.0,59.1956,59.2391,59.1884,59.2391,8500.0
2011-05-27 12:20:00,81.64,81.67,81.6,81.62,8100.0,59.2319,59.2536,59.2029,59.2174,8100.0
2011-05-27 12:25:00,81.63,81.73,81.62,81.73,11100.0,59.2246,59.2972,59.2174,59.2972,11100.0
2011-05-27 12:30:00,81.73,81.78,81.7,81.72,16700.0,59.2972,59.3335,59.2754,59.2899,16700.0
2011-05-27 12:35:00,81.72,81.75,81.71,81.75,9200.0,59.2899,59.3117,59.2827,59.3117,9200.0
2011-05-27 12:40:00,81.76,81.77,81.72,81.76,12900.0,59.3189,59.3262,59.2899,59.3189,12900.0
2011-05-27 12:45:00,81.77,81.8,81.75,81.8,12400.0,59.3262,59.348,59.3117,59.348,12400.0
2011-05-27 12:50:00,81.79,81.81,81.57,81.57,31300.0,59.3407,59.3552,59.1811,59.1811,31300.0
2011-05-27 12:55:00,81.57,81.63,81.54,81.61,18700.0,59.1811,59.2246,59.1593,59.2101,18700.0
2011-05-27 13:00:00,81.61,81.64,81.6,81.63,12600.0,59.2101,59.2319,59.2029,59.2246,12600.0
2011-05-27 13:05:00,81.64,81.66,81.6,81.6,9100.0,59.2319,59.2464,59.2029,59.2029,9100.0
2011-05-27 13:10:00,81.62,81.64,81.59,81.61,14800.0,59.2174,59.2319,59.1956,59.2101,14800.0
2011-05-27 13:15:00,81.59,81.7,81.58,81.67,16500.0,59.1956,59.2754,59.1884,59.2536,16500.0
2011-05-27 13:20:00,81.67,81.67,81.65,81.66,11200.0,59.2536,59.2536,59.2391,59.2464,11200.0
2011-05-27 13:25:00,81.66,81.67,81.65,81.67,9900.0,59.2464,59.2536,59.2391,59.2536,9900.0
2011-05-27 13:30:00,81.66,81.68,81.62,81.62,14100.0,59.2464,59.2609,59.2174,59.2174,14100.0
2011-05-27 13:35:00,81.63,81.63,81.57,81.59,11200.0,59.2246,59.2246,59.1811,59.1956,11200.0
2011-05-27 13:40:00,81.59,81.61,81.58,81.59,8800.0,59.1956,59.2101,59.1884,59.1956,8800.0
2011-05-27 13:45:00,81.59,81.62,81.58,81.6,9900.0,59.1956,59.2174,59.1884,59.2029,9900.0
2011-05-27 13:50:00,81.61,81.62,81.59,81.62,7600.0,59.2101,59.2174,59.1956,59.2174,7600.0
2011-05-27 13:55:00,81.62,81.64,81.6,81.61,10600.0,59.2174,59.2319,59.2029,59.2101,10600.0
2011-05-27 14:00:00,81.62,81.67,81.6,81.6,13300.0,59.2174,59.2536,59.2029,59.2029,13300.0
2011-05-27 14:05:00,81.6,81.63,81.6,81.63,11700.0,59.2029,59.2246,59.2029,59.2246,11700.0
2011-05-27 14:10:00,81.64,81.69,81.64,81.68,7400.0,59.2319,59.2682,59.2319,59.2609,7400.0
2011-05-27 14:15:00,81.68,81.68,81.63,81.64,13000.0,59.2609,59.2609,59.2246,59.2319,13000.0
2011-05-27 14:20:00,81.65,81.65,81.63,81.64,6600.0,59.2391,59.2391,59.2246,59.2319,6600.0
2011-05-27 14:25:00,81.64,81.64,81.59,81.63,16800.0,59.2319,59.2319,59.1956,59.2246,16800.0
2011-05-27 14:30:00,81.64,81.68,81.63,81.66,12000.0,59.2319,59.2609,59.2246,59.2464,12000.0
2011-05-27 14:35:00,81.66,81.67,81.63,81.64,9200.0,59.2464,59.2536,59.2246,59.2319,9200.0
2011-05-27 14:40:00,81.62,81.64,81.45,81.45,15300.0,59.2174,59.2319,59.094,59.094,15300.0
2011-05-27 14:45:00,81.46,81.53,81.42,81.53,33000.0,59.1013,59.1521,59.0723,59.1521,33000.0
2011-05-27 14:50:00,81.53,81.56,81.53,81.54,11900.0,59.1521,59.1738,59.1521,59.1593,11900.0
2011-05-27 14:55:00,81.55,81.55,81.46,81.46,25000.0,59.1666,59.1666,59.1013,59.1013,25000.0
2011-05-27 15:00:00,81.46,81.47,81.39,81.42,14600.0,59.1013,59.1085,59.0505,59.0723,14600.0
2011-05-27 15:05:00,81.41,81.43,81.41,81.42,11800.0,59.065,59.0795,59.065,59.0723,11800.0
2011-05-27 15:10:00,81.43,81.53,81.42,81.49,15400.0,59.0795,59.1521,59.0723,59.1231,15400.0
2011-05-27 15:15:00,81.49,81.51,81.46,81.51,12000.0,59.1231,59.1376,59.1013,59.1376,12000.0
2011-05-27 15:20:00,81.51,81.53,81.47,81.51,15200.0,59.1376,59.1521,59.1085,59.1376,15200.0
2011-05-27 15:25:00,81.51,81.54,81.48,81.52,17200.0,59.1376,59.1593,59.1158,59.1448,17200.0
2011-05-27 15:30:00,81.52,81.54,81.49,81.53,23000.0,59.1448,59.1593,59.1231,59.1521,23000.0
2011-05-27 15:35:00,81.53,81.57,81.5,81.55,25400.0,59.1521,59.1811,59.1303,59.1666,25400.0
2011-05-27 15:40:00,81.54,81.57,81.5,81.5,26700.0,59.1593,59.1811,59.1303,59.1303,26700.0
2011-05-27 15:45:00,81.5,81.53,81.46,81.52,46700.0,59.1303,59.1521,59.1013,59.1448,46700.0
2011-05-27 15:50:00,81.52,81.55,81.5,81.51,45600.0,59.1448,59.1666,59.1303,59.1376,45600.0
2011-05-27 15:55:00,81.52,81.62,81.51,81.55,82500.0,59.1448,59.2174,59.1376,59.1666,82500.0
2011-05-31 09:30:00,81.93,82.24,81.77,82.22,63000.0,59.4423,59.6672,59.3262,59.6527,63000.0
2011-05-31 09:35:00,82.21,82.29,82.08,82.09,50200.0,59.6454,59.7035,59.5511,59.5584,50200.0
2011-05-31 09:40:00,82.1,82.23,82.06,82.22,18400.0,59.5656,59.6599,59.5366,59.6527,18400.0
2011-05-31 09:45:00,82.23,82.35,82.06,82.32,33200.0,59.6599,59.747,59.5366,59.7252,33200.0
2011-05-31 09:50:00,82.32,82.41,82.27,82.32,24400.0,59.7252,59.7905,59.689,59.7252,24400.0
2011-05-31 09:55:00,82.33,82.37,82.25,82.31,18200.0,59.7325,59.7615,59.6745,59.718,18200.0
2011-05-31 10:00:00,82.27,82.27,82.0,82.0,34400.0,59.689,59.689,59.4931,59.4931,34400.0
2011-05-31 10:05:00,82.01,82.12,82.0,82.1,19900.0,59.5003,59.5801,59.4931,59.5656,19900.0
2011-05-31 10:10:00,82.09,82.1,81.93,81.96,15400.0,59.5584,59.5656,59.4423,59.4641,15400.0
2011-05-31 10:15:00,81.96,82.01,81.92,82.01,14700.0,59.4641,59.5003,59.435,59.5003,14700.0
2011-05-31 10:20:00,82.02,82.03,81.8,81.82,21600.0,59.5076,59.5148,59.348,59.3625,21600.0
2011-05-31 10:25:00,81.84,82.01,81.75,81.96,18000.0,59.377,59.5003,59.3117,59.4641,18000.0
2011-05-31 10:30:00,81.96,81.98,81.87,81.97,6700.0,59.4641,59.4786,59.3988,59.4713,6700.0
2011-05-31 10:35:00,81.98,81.99,81.91,81.94,12800.0,59.4786,59.4858,59.4278,59.4495,12800.0
2011-05-31 10:40:00,81.92,81.97,81.9,81.91,10200.0,59.435,59.4713,59.4205,59.4278,10200.0
2011-05-31 10:45:00,81.92,81.96,81.83,81.83,8400.0,59.435,59.4641,59.3697,59.3697,8400.0
2011-05-31 10:50:00,81.84,81.89,81.8,81.86,8900.0,59.377,59.4133,59.348,59.3915,8900.0
2011-05-31 10:55:00,81.85,81.89,81.84,81.84,9900.0,59.3842,59.4133,59.377,59.377,9900.0
2011-05-31 11:00:00,81.83,81.89,81.82,81.88,16100.0,59.3697,59.4133,59.3625,59.406,16100.0
2011-05-31 11:05:00,81.88,81.91,81.8,81.8,9600.0,59.406,59.4278,59.348,59.348,9600.0
2011-05-31 11:10:00,81.78,81.89,81.72,81.89,14000.0,59.3335,59.4133,59.2899,59.4133,14000.0
2011-05-31 11:15:00,81.88,81.93,81.79,81.92,16700.0,59.406,59.4423,59.3407,59.435,16700.0
2011-05-31 11:20:00,81.94,81.95,81.83,81.83,6800.0,59.4495,59.4568,59.3697,59.3697,6800.0
2011-05-31 11:25:00,81.82,81.85,81.66,81.78,16300.0,59.3625,59.3842,59.2464,59.3335,16300.0
2011-05-31 11:30:00,81.79,81.85,81.76,81.84,9500.0,59.3407,59.3842,59.3189,59.377,9500.0
2011-05-31 11:35:00,81.84,81.84,81.81,81.82,8000.0,59.377,59.377,59.3552,59.3625,8000.0
2011-05-31 11:40:00,81.81,81.88,81.8,81.86,4600.0,59.3552,59.406,59.348,59.3915,4600.0
2011-05-31 11:45:00,81.88,81.89,81.87,81.87,5700.0,59.406,59.4133,59.3988,59.3988,5700.0
2011-05-31 11:50:00,81.88,81.88,81.81,81.85,7400.0,59.406,59.406,59.3552,59.3842,7400.0
2011-05-31 11:55:00,81.85,81.88,81.75,81.82,19000.0,59.3842,59.406,59.3117,59.3625,19000.0
2011-05-31 12:00:00,81.83,81.87,81.75,81.84,12400.0,59.3697,59.3988,59.3117,59.377,12400.0
2011-05-31 12:05:00,81.86,81.92,81.81,81.91,18400.0,59.3915,59.435,59.3552,59.4278,18400.0
2011-05-31 12:10:00,81.9,81.94,81.82,81.92,13100.0,59.4205,59.4495,59.3625,59.435,13100.0
2011-05-31 12:15:00,81.91,81.94,81.9,81.92,9500.0,59.4278,59.4495,59.4205,59.435,9500.0
2011-05-31 12:20:00,81.94,81.97,81.85,81.96,16500.0,59.4495,59.4713,59.3842,59.4641,16500.0
2011-05-31 12:25:00,81.97,81.99,81.95,81.99,6600.0,59.4713,59.4858,59.4568,59.4858,6600.0
2011-05-31 12:30:00,81.97,81.97,81.85,81.89,11400.0,59.4713,59.4713,59.3842,59.4133,11400.0
2011-05-31 12:35:00,81.88,81.99,81.88,81.92,9800.0,59.406,59.4858,59.406,59.435,9800.0
2011-05-31 12:40:00,81.91,81.99,81.91,81.94,8400.0,59.4278,59.4858,59.4278,59.4495,8400.0
2011-05-31 12:45:00,81.95,82.0,81.92,81.92,8300.0,59.4568,59.4931,59.435,59.435,8300.0
2011-05-31 12:50:00,81.92,81.94,81.86,81.92,10200.0,59.435,59.4495,59.3915,59.435,10200.0
2011-05-31 12:55:00,81.92,81.93,81.89,81.89,5400.0,59.435,59.4423,59.4133,59.4133,5400.0
2011-05-31 13:00:00,81.89,81.99,81.89,81.98,6000.0,59.4133,59.4858,59.4133,59.4786,6000.0
2011-05-31 13:05:00,81.98,82.03,81.98,82.03,10700.0,59.4786,59.5148,59.4786,59.5148,10700.0
2011-05-31 13:10:00,82.02,82.07,82.02,82.06,14600.0,59.5076,59.5439,59.5076,59.5366,14600.0
2011-05-31 13:15:00,82.07,82.13,82.04,82.13,10600.0,59.5439,59.5874,59.5221,59.5874,10600.0
2011-05-31 13:20:00,82.14,82.14,82.05,82.1,11600.0,59.5946,59.5946,59.5293,59.5656,11600.0
2011-05-31 13:25:00,82.1,82.15,82.1,82.14,5100.0,59.5656,59.6019,59.5656,59.5946,5100.0
2011-05-31 13:30:00,82.13,82.23,82.12,82.22,24500.0,59.5874,59.6599,59.5801,59.6527,24500.0
2011-05-31 13:35:00,82.22,82.3,82.16,82.16,27400.0,59.6527,59.7107,59.6092,59.6092,27400.0
2011-05-31 13:40:00,82.17,82.29,82.16,82.29,18400.0,59.6164,59.7035,59.6092,59.7035,18400.0
2011-05-31 13:45:00,82.29,82.48,82.27,82.34,28600.0,59.7035,59.8413,59.689,59.7398,28600.0
2011-05-31 13:50:00,82.34,82.44,82.28,82.28,18700.0,59.7398,59.8123,59.6962,59.6962,18700.0
2011-05-31 13:55:00,82.28,82.3,82.23,82.25,9000.0,59.6962,59.7107,59.6599,59.6745,9000.0
2011-05-31 14:00:00,82.25,82.27,82.25,82.27,6700.0,59.6745,59.689,59.6745,59.689,6700.0
2011-05-31 14:05:00,82.27,82.32,82.27,82.32,9500.0,59.689,59.7252,59.689,59.7252,9500.0
2011-05-31 14:10:00,82.33,82.37,82.28,82.37,26900.0,59.7325,59.7615,59.6962,59.7615,26900.0
2011-05-31 14:15:00,82.37,82.37,82.3,82.36,11400.0,59.7615,59.7615,59.7107,59.7543,11400.0
2011-05-31 14:20:00,82.36,82.41,82.3,82.41,14500.0,59.7543,59.7905,59.7107,59.7905,14500.0
2011-05-31 14:25:00,82.41,82.42,82.37,82.39,14900.0,59.7905,59.7978,59.7615,59.776,14900.0
2011-05-31 14:30:00,82.4,82.41,82.29,82.32,14800.0,59.7833,59.7905,59.7035,59.7252,14800.0
2011-05-31 14:35:00,82.32,82.39,82.32,82.34,21900.0,59.7252,59.776,59.7252,59.7398,21900.0
2011-05-31 14:40:00,82.35,82.35,82.28,82.32,19500.0,59.747,59.747,59.6962,59.7252,19500.0
2011-05-31 14:45:00,82.31,82.34,82.26,82.28,19700.0,59.718,59.7398,59.6817,59.6962,19700.0
2011-05-31 14:50:00,82.29,82.33,82.27,82.29,10200.0,59.7035,59.7325,59.689,59.7035,10200.0
2011-05-31 14:55:00,82.29,82.29,82.19,82.23,24900.0,59.7035,59.7035,59.6309,59.6599,24900.0
2011-05-31 15:00:00,82.22,82.23,82.19,82.19,15500.0,59.6527,59.6599,59.6309,59.6309,15500.0
2011-05-31 15:05:00,82.19,82.21,82.09,82.1,27300.0,59.6309,59.6454,59.5584,59.5656,27300.0
2011-05-31 15:10:00,82.1,82.13,82.02,82.06,33300.0,59.5656,59.5874,59.5076,59.5366,33300.0
2011-05-31 15:15:00,82.05,82.15,82.05,82.15,33200.0,59.5293,59.6019,59.5293,59.6019,33200.0
2011-05-31 15:20:00,82.15,82.15,82.06,82.15,24700.0,59.6019,59.6019,59.5366,59.6019,24700.0
2011-05-31 15:25:00,82.16,82.21,82.13,82.16,28800.0,59.6092,59.6454,59.5874,59.6092,28800.0
2011-05-31 15:30:00,82.17,82.21,82.14,82.19,24400.0,59.6164,59.6454,59.5946,59.6309,24400.0
2011-05-31 15:35:00,82.2,82.2,82.12,82.15,14800.0,59.6382,59.6382,59.5801,59.6019,14800.0
2011-05-31 15:40:00,82.16,82.36,82.15,82.35,35000.0,59.6092,59.7543,59.6019,59.747,35000.0
2011-05-31 15:45:00,82.32,82.41,82.3,82.41,52400.0,59.7252,59.7905,59.7107,59.7905,52400.0
2011-05-31 15:50:00,82.38,82.48,82.34,82.43,49200.0,59.7688,59.8413,59.7398,59.805,49200.0
2011-05-31 15:55:00,82.44,82.5,82.41,82.48,125300.0,59.8123,59.8558,59.7905,59.8413,125300.0
2011-06-01 09:30:00,81.95,82.51,81.93,82.34,51100.0,59.4568,59.8631,59.4423,59.7398,51100.0
2011-06-01 09:35:00,82.37,82.47,82.04,82.08,53600.0,59.7615,59.8341,59.5221,59.5511,53600.0
2011-06-01 09:40:00,82.09,82.15,81.94,81.94,35200.0,59.5584,59.6019,59.4495,59.4495,35200.0
2011-06-01 09:45:00,81.95,81.97,81.67,81.67,41000.0,59.4568,59.4713,59.2536,59.2536,41000.0
2011-06-01 09:50:00,81.69,82.25,81.67,81.76,30900.0,59.2682,59.6745,59.2536,59.3189,30900.0
2011-06-01 09:55:00,81.76,81.77,81.71,81.75,13600.0,59.3189,59.3262,59.2827,59.3117,13600.0
2011-06-01 10:00:00,81.72,81.89,81.58,81.79,33800.0,59.2899,59.4133,59.1884,59.3407,33800.0
2011-06-01 10:05:00,81.84,81.9,81.71,81.73,18100.0,59.377,59.4205,59.2827,59.2972,18100.0
2011-06-01 10:10:00,81.73,81.76,81.65,81.71,35400.0,59.2972,59.3189,59.2391,59.2827,35400.0
2011-06-01 10:15:00,81.71,81.89,81.69,81.86,29700.0,59.2827,59.4133,59.2682,59.3915,29700.0
2011-06-01 10:20:00,81.85,81.99,81.81,81.94,23800.0,59.3842,59.4858,59.3552,59.4495,23800.0
2011-06-01 10:25:00,81.93,81.93,81.71,81.74,16900.0,59.4423,59.4423,59.2827,59.3044,16900.0
2011-06-01 10:30:00,81.73,81.83,81.72,81.76,22000.0,59.2972,59.3697,59.2899,59.3189,22000.0
2011-06-01 10:35:00,81.76,81.84,81.73,81.74,24500.0,59.3189,59.377,59.2972,59.3044,24500.0
2011-06-01 10:40:00,81.74,81.82,81.7,81.75,31300.0,59.3044,59.3625,59.2754,59.3117,31300.0
2011-06-01 10:45:00,81.74,81.74,81.51,81.52,29400.0,59.3044,59.3044,59.1376,59.1448,29400.0
2011-06-01 10:50:00,81.53,81.54,81.42,81.54,26700.0,59.1521,59.1593,59.0723,59.1593,26700.0
2011-06-01 10:55:00,81.51,81.67,81.44,81.67,14300.0,59.1376,59.2536,59.0868,59.2536,14300.0
2011-06-01 11:00:00,81.67,81.7,81.61,81.66,17300.0,59.2536,59.2754,59.2101,59.2464,17300.0
2011-06-01 11:05:00,81.65,81.76,81.65,81.74,20900.0,59.2391,59.3189,59.2391,59.3044,20900.0
2011-06-01 11:10:00,81.74,81.76,81.59,81.63,12000.0,59.3044,59.3189,59.1956,59.2246,12000.0
2011-06-01 11:15:00,81.65,81.68,81.6,81.67,13300.0,59.2391,59.2609,59.2029,59.2536,13300.0
2011-06-01 11:20:00,81.65,81.77,81.65,81.73,19100.0,59.2391,59.3262,59.2391,59.2972,19100.0
2011-06-01 11:25:00,81.72,81.8,81.71,81.79,16500.0,59.2899,59.348,59.2827,59.3407,16500.0
2011-06-01 11:30:00,81.79,81.91,81.7,81.76,30100.0,59.3407,59.4278,59.2754,59.3189,30100.0
2011-06-01 11:35:00,81.75,81.75,81.67,81.67,10000.0,59.3117,59.3117,59.2536,59.2536,10000.0
2011-06-01 11:40:00,81.67,81.74,81.65,81.74,11100.0,59.2536,59.3044,59.2391,59.3044,11100.0
2011-06-01 11:45:00,81.73,81.75,81.6,81.66,24900.0,59.2972,59.3117,59.2029,59.2464,24900.0
2011-06-01 11:50:00,81.65,81.68,81.58,81.64,24700.0,59.2391,59.2609,59.1884,59.2319,24700.0
2011-06-01 11:55:00,81.63,81.74,81.63,81.71,8700.0,59.2246,59.3044,59.2246,59.2827,8700.0
2011-06-01 12:00:00,81.7,81.78,81.63,81.64,21500.0,59.2754,59.3335,59.2246,59.2319,21500.0
2011-06-01 12:05:00,81.64,81.65,81.52,81.56,36200.0,59.2319,59.2391,59.1448,59.1738,36200.0
2011-06-01 12:10:00,81.56,81.59,81.48,81.48,15300.0,59.1738,59.1956,59.1158,59.1158,15300.0
2011-06-01 12:15:00,81.48,81.5,81.35,81.39,26900.0,59.1158,59.1303,59.0215,59.0505,26900.0
2011-06-01 12:20:00,81.4,81.53,81.32,81.53,22700.0,59.0578,59.1521,58.9997,59.1521,22700.0
2011-06-01 12:25:00,81.52,81.54,81.45,81.51,22300.0,59.1448,59.1593,59.094,59.1376,22300.0
2011-06-01 12:30:00,81.49,81.56,81.42,81.42,12100.0,59.1231,59.1738,59.0723,59.0723,12100.0
2011-06-01 12:35:00,81.42,81.47,81.4,81.43,10400.0,59.0723,59.1085,59.0578,59.0795,10400.0
2011-06-01 12:40:00,81.45,81.46,81.39,81.44,15200.0,59.094,59.1013,59.0505,59.0868,15200.0
2011-06-01 12:45:00,81.45,81.47,81.39,81.42,7000.0,59.094,59.1085,59.0505,59.0723,7000.0
2011-06-01 12:50:00,81.42,81.42,81.36,81.39,15500.0,59.0723,59.0723,59.0287,59.0505,15500.0
2011-06-01 12:55:00,81.41,81.43,81.33,81.43,12000.0,59.065,59.0795,59.007,59.0795,12000.0
2011-06-01 13:00:00,81.44,81.51,81.4,81.41,7800.0,59.0868,59.1376,59.0578,59.065,7800.0
2011-06-01 13:05:00,81.4,81.4,81.32,81.36,19500.0,59.0578,59.0578,58.9997,59.0287,19500.0
2011-06-01 13:10:00,81.36,81.37,81.19,81.24,19200.0,59.0287,59.036,58.9054,58.9417,19200.0
2011-06-01 13:15:00,81.23,81.34,81.19,81.32,16300.0,58.9344,59.0142,58.9054,58.9997,16300.0
2011-06-01 13:20:00,81.31,81.35,81.16,81.21,16100.0,58.9925,59.0215,58.8836,58.9199,16100.0
2011-06-01 13:25:00,81.19,81.22,81.09,81.17,29400.0,58.9054,58.9272,58.8328,58.8909,29400.0
2011-06-01 13:30:00,81.16,81.26,81.07,81.22,16100.0,58.8836,58.9562,58.8183,58.9272,16100.0
2011-06-01 13:35:00,81.22,81.29,81.19,81.28,7200.0,58.9272,58.9779,58.9054,58.9707,7200.0
2011-06-01 13:40:00,81.27,81.31,81.25,81.29,8800.0,58.9634,58.9925,58.9489,58.9779,8800.0
2011-06-01 13:45:00,81.28,81.29,81.19,81.2,9000.0,58.9707,58.9779,58.9054,58.9127,9000.0
2011-06-01 13:50:00,81.2,81.21,81.15,81.18,13900.0,58.9127,58.9199,58.8764,58.8981,13900.0
2011-06-01 13:55:00,81.19,81.31,81.19,81.25,11800.0,58.9054,58.9925,58.9054,58.9489,11800.0
2011-06-01 14:00:00,81.26,81.3,81.19,81.28,27100.0,58.9562,58.9852,58.9054,58.9707,27100.0
2011-06-01 14:05:00,81.28,81.34,81.28,81.34,8000.0,58.9707,59.0142,58.9707,59.0142,8000.0
2011-06-01 14:10:00,81.33,81.36,81.19,81.21,25500.0,59.007,59.0287,58.9054,58.9199,25500.0
2011-06-01 14:15:00,81.22,81.23,81.13,81.19,23600.0,58.9272,58.9344,58.8619,58.9054,23600.0
2011-06-01 14:20:00,81.18,81.2,81.12,81.12,15200.0,58.8981,58.9127,58.8546,58.8546,15200.0
2011-06-01 14:25:00,81.12,81.15,81.03,81.06,20200.0,58.8546,58.8764,58.7893,58.8111,20200.0
2011-06-01 14:30:00,81.04,81.06,80.9,81.04,62200.0,58.7966,58.8111,58.695,58.7966,62200.0
2011-06-01 14:35:00,81.03,81.04,80.98,81.02,16600.0,58.7893,58.7966,58.753,58.7821,16600.0
2011-06-01 14:40:00,81.01,81.01,80.89,81.0,38100.0,58.7748,58.7748,58.6877,58.7675,38100.0
2011-06-01 14:45:00,81.01,81.08,80.93,80.99,30400.0,58.7748,58.8256,58.7168,58.7603,30400.0
2011-06-01 14:50:00,80.98,81.03,80.92,81.03,25000.0,58.753,58.7893,58.7095,58.7893,25000.0
2011-06-01 14:55:00,81.04,81.04,80.97,81.02,21000.0,58.7966,58.7966,58.7458,58.7821,21000.0
2011-06-01 15:00:00,81.02,81.15,80.96,81.14,29500.0,58.7821,58.8764,58.7385,58.8691,29500.0
2011-06-01 15:05:00,81.12,81.12,81.02,81.02,24300.0,58.8546,58.8546,58.7821,58.7821,24300.0
2011-06-01 15:10:00,81.03,81.05,80.88,80.88,25800.0,58.7893,58.8038,58.6805,58.6805,25800.0
2011-06-01 15:15:00,80.9,80.9,80.83,80.89,35100.0,58.695,58.695,58.6442,58.6877,35100.0
2011-06-01 15:20:00,80.9,80.9,80.71,80.72,28500.0,58.695,58.695,58.5571,58.5644,28500.0
2011-06-01 15:25:00,80.71,80.79,80.69,80.69,21700.0,58.5571,58.6152,58.5426,58.5426,21700.0
2011-06-01 15:30:00,80.7,80.74,80.62,80.62,46600.0,58.5499,58.5789,58.4918,58.4918,46600.0
2011-06-01 15:35:00,80.62,80.62,80.56,80.56,38900.0,58.4918,58.4918,58.4483,58.4483,38900.0
2011-06-01 15:40:00,80.56,80.57,80.4,80.41,62300.0,58.4483,58.4556,58.3322,58.3395,62300.0
2011-06-01 15:45:00,80.4,80.43,80.19,80.21,164600.0,58.3322,58.354,58.1799,58.1944,164600.0
2011-06-01 15:50:00,80.22,80.28,80.19,80.2,199000.0,58.2016,58.2452,58.1799,58.1871,199000.0
2011-06-01 15:55:00,80.2,80.27,80.14,80.21,208900.0,58.1871,58.2379,58.1436,58.1944,208900.0
2011-06-02 09:30:00,80.8,80.86,80.22,80.42,102900.0,58.6224,58.666,58.2016,58.3467,102900.0
2011-06-02 09:35:00,80.41,80.42,80.19,80.39,105700.0,58.3395,58.3467,58.1799,58.325,105700.0
2011-06-02 09:40:00,80.39,80.39,80.14,80.27,66600.0,58.325,58.325,58.1436,58.2379,66600.0
2011-06-02 09:45:00,80.26,80.3,80.15,80.16,96500.0,58.2307,58.2597,58.1508,58.1581,96500.0
2011-06-02 09:50:00,80.17,80.32,80.16,80.29,103600.0,58.1654,58.2742,58.1581,58.2524,103600.0
2011-06-02 09:55:00,80.29,80.29,80.21,80.25,66100.0,58.2524,58.2524,58.1944,58.2234,66100.0
2011-06-02 10:00:00,80.25,80.35,80.14,80.2,63700.0,58.2234,58.296,58.1436,58.1871,63700.0
2011-06-02 10:05:00,80.2,80.37,80.19,80.29,44500.0,58.1871,58.3105,58.1799,58.2524,44500.0
2011-06-02 10:10:00,80.28,80.46,80.27,80.35,50300.0,58.2452,58.3758,58.2379,58.296,50300.0
2011-06-02 10:15:00,80.34,80.34,80.2,80.23,83100.0,58.2887,58.2887,58.1871,58.2089,83100.0
2011-06-02 10:20:00,80.22,80.22,80.01,80.06,93400.0,58.2016,58.2016,58.0493,58.0856,93400.0
2011-06-02 10:25:00,80.05,80.11,80.04,80.1,38500.0,58.0783,58.1218,58.071,58.1146,38500.0
2011-06-02 10:30:00,80.1,80.21,80.08,80.14,31300.0,58.1146,58.1944,58.1001,58.1436,31300.0
2011-06-02 10:35:00,80.13,80.13,79.97,79.99,45800.0,58.1363,58.1363,58.0203,58.0348,45800.0
2011-06-02 10:40:00,80.0,80.09,79.99,80.06,29900.0,58.042,58.1073,58.0348,58.0856,29900.0
2011-06-02 10:45:00,80.05,80.08,79.98,79.98,22700.0,58.0783,58.1001,58.0275,58.0275,22700.0
2011-06-02 10:50:00,79.98,80.03,79.98,80.01,20700.0,58.0275,58.0638,58.0275,58.0493,20700.0
2011-06-02 10:55:00,80.02,80.03,79.93,79.93,21400.0,58.0565,58.0638,57.9912,57.9912,21400.0
2011-06-02 11:00:00,79.94,79.99,79.92,79.93,24600.0,57.9985,58.0348,57.984,57.9912,24600.0
2011-06-02 11:05:00,79.94,79.97,79.85,79.97,37200.0,57.9985,58.0203,57.9332,58.0203,37200.0
2011-06-02 11:10:00,79.96,80.02,79.89,79.97,29300.0,58.013,58.0565,57.9622,58.0203,29300.0
2011-06-02 11:15:00,79.98,80.01,79.93,79.93,20800.0,58.0275,58.0493,57.9912,57.9912,20800.0
2011-06-02 11:20:00,79.94,79.99,79.87,79.97,24600.0,57.9985,58.0348,57.9477,58.0203,24600.0
2011-06-02 11:25:00,79.98,80.0,79.86,79.9,13200.0,58.0275,58.042,57.9404,57.9695,13200.0
2011-06-02 11:30:00,79.92,80.02,79.8,79.84,35600.0,57.984,58.0565,57.8969,57.9259,35600.0
2011-06-02 11:35:00,79.85,79.98,79.74,79.75,30200.0,57.9332,58.0275,57.8534,57.8606,30200.0
2011-06-02 11:40:00,79.74,79.82,79.69,79.71,52200.0,57.8534,57.9114,57.8171,57.8316,52200.0
2011-06-02 11:45:00,79.7,79.73,79.57,79.64,55100.0,57.8244,57.8461,57.73,57.7808,55100.0
2011-06-02 11:50:00,79.63,79.68,79.59,79.59,48000.0,57.7736,57.8099,57.7446,57.7446,48000.0
2011-06-02 11:55:00,79.59,79.7,79.59,79.67,23100.0,57.7446,57.8244,57.7446,57.8026,23100.0
2011-06-02 12:00:00,79.66,79.82,79.62,79.78,21100.0,57.7953,57.9114,57.7663,57.8824,21100.0
2011-06-02 12:05:00,79.79,79.79,79.6,79.62,20900.0,57.8897,57.8897,57.7518,57.7663,20900.0
2011-06-02 12:10:00,79.64,79.65,79.55,79.58,36900.0,57.7808,57.7881,57.7155,57.7373,36900.0
2011-06-02 12:15:00,79.59,79.6,79.46,79.47,44100.0,57.7446,57.7518,57.6502,57.6575,44100.0
2011-06-02 12:20:00,79.47,79.47,79.27,79.29,63000.0,57.6575,57.6575,57.5124,57.5269,63000.0
2011-06-02 12:25:00,79.29,79.3,79.21,79.21,48800.0,57.5269,57.5342,57.4689,57.4689,48800.0
2011-06-02 12:30:00,79.22,79.23,79.1,79.1,78500.0,57.4761,57.4834,57.389,57.389,78500.0
2011-06-02 12:35:00,79.11,79.11,78.97,79.08,59800.0,57.3963,57.3963,57.2947,57.3745,59800.0
2011-06-02 12:40:00,79.07,79.18,79.05,79.16,28000.0,57.3673,57.4471,57.3528,57.4326,28000.0
2011-06-02 12:45:00,79.17,79.32,79.14,79.3,36400.0,57.4398,57.5487,57.4181,57.5342,36400.0
2011-06-02 12:50:00,79.31,79.49,79.28,79.45,49300.0,57.5414,57.672,57.5196,57.643,49300.0
2011-06-02 12:55:00,79.45,79.47,79.37,79.37,17200.0,57.643,57.6575,57.5849,57.5849,17200.0
2011-06-02 13:00:00,79.39,79.55,79.39,79.5,159500.0,57.5995,57.7155,57.5995,57.6793,159500.0
2011-06-02 13:05:00,79.52,79.58,79.37,79.38,35900.0,57.6938,57.7373,57.5849,57.5922,35900.0
2011-06-02 13:10:00,79.37,79.4,79.32,79.32,30300.0,57.5849,57.6067,57.5487,57.5487,30300.0
2011-06-02 13:15:00,79.33,79.47,79.31,79.46,28700.0,57.5559,57.6575,57.5414,57.6502,28700.0
2011-06-02 13:20:00,79.45,79.47,79.33,79.33,29400.0,57.643,57.6575,57.5559,57.5559,29400.0
2011-06-02 13:25:00,79.33,79.4,79.32,79.34,22600.0,57.5559,57.6067,57.5487,57.5632,22600.0
2011-06-02 13:30:00,79.33,79.4,79.28,79.37,20400.0,57.5559,57.6067,57.5196,57.5849,20400.0
2011-06-02 13:35:00,79.36,79.36,79.32,79.35,22300.0,57.5777,57.5777,57.5487,57.5704,22300.0
2011-06-02 13:40:00,79.35,79.4,79.35,79.4,33600.0,57.5704,57.6067,57.5704,57.6067,33600.0
2011-06-02 13:45:00,79.38,79.38,79.23,79.23,26700.0,57.5922,57.5922,57.4834,57.4834,26700.0
2011-06-02 13:50:00,79.23,79.32,79.18,79.3,47400.0,57.4834,57.5487,57.4471,57.5342,47400.0
2011-06-02 13:55:00,79.3,79.5,79.29,79.43,27600.0,57.5342,57.6793,57.5269,57.6285,27600.0
2011-06-02 14:00:00,79.41,79.48,79.36,79.41,33000.0,57.614,57.6647,57.5777,57.614,33000.0
2011-06-02 14:05:00,79.41,79.45,79.38,79.4,15900.0,57.614,57.643,57.5922,57.6067,15900.0
2011-06-02 14:10:00,79.4,79.42,79.35,79.39,40600.0,57.6067,57.6212,57.5704,57.5995,40600.0
2011-06-02 14:15:00,79.39,79.41,79.24,79.38,35900.0,57.5995,57.614,57.4906,57.5922,35900.0
2011-06-02 14:20:00,79.39,79.43,79.34,79.4,18800.0,57.5995,57.6285,57.5632,57.6067,18800.0
2011-06-02 14:25:00,79.39,79.45,79.36,79.44,48400.0,57.5995,57.643,57.5777,57.6357,48400.0
2011-06-02 14:30:00,79.45,79.54,79.44,79.47,34600.0,57.643,57.7083,57.6357,57.6575,34600.0
2011-06-02 14:35:00,79.46,79.47,79.36,79.4,36900.0,57.6502,57.6575,57.5777,57.6067,36900.0
2011-06-02 14:40:00,79.39,79.41,79.32,79.32,30900.0,57.5995,57.614,57.5487,57.5487,30900.0
2011-06-02 14:45:00,79.32,79.4,79.31,79.36,27600.0,57.5487,57.6067,57.5414,57.5777,27600.0
2011-06-02 14:50:00,79.37,79.46,79.35,79.45,29300.0,57.5849,57.6502,57.5704,57.643,29300.0
2011-06-02 14:55:00,79.44,79.44,79.27,79.28,42800.0,57.6357,57.6357,57.5124,57.5196,42800.0
2011-06-02 15:00:00,79.27,79.3,79.2,79.24,45100.0,57.5124,57.5342,57.4616,57.4906,45100.0
2011-06-02 15:05:00,79.23,79.27,79.12,79.15,41300.0,57.4834,57.5124,57.4036,57.4253,41300.0
2011-06-02 15:10:00,79.15,79.21,79.11,79.13,56900.0,57.4253,57.4689,57.3963,57.4108,56900.0
2011-06-02 15:15:00,79.14,79.21,79.14,79.21,42000.0,57.4181,57.4689,57.4181,57.4689,42000.0
2011-06-02 15:20:00,79.2,79.26,79.19,79.2,48900.0,57.4616,57.5051,57.4543,57.4616,48900.0
2011-06-02 15:25:00,79.19,79.2,79.12,79.14,45300.0,57.4543,57.4616,57.4036,57.4181,45300.0
2011-06-02 15:30:00,79.15,79.17,79.06,79.08,54400.0,57.4253,57.4398,57.36,57.3745,54400.0
2011-06-02 15:35:00,79.09,79.09,78.99,79.0,95100.0,57.3818,57.3818,57.3092,57.3165,95100.0
2011-06-02 15:40:00,79.01,79.12,79.01,79.11,63200.0,57.3238,57.4036,57.3238,57.3963,63200.0
2011-06-02 15:45:00,79.11,79.15,79.06,79.07,82900.0,57.3963,57.4253,57.36,57.3673,82900.0
2011-06-02 15:50:00,79.07,79.07,78.99,79.01,105700.0,57.3673,57.3673,57.3092,57.3238,105700.0
2011-06-02 15:55:00,79.02,79.05,78.98,78.98,239000.0,57.331,57.3528,57.302,57.302,239000.0
2011-06-03 09:30:00,78.62,78.62,78.3,78.35,98500.0,57.0408,57.0408,56.8086,56.8449,98500.0
2011-06-03 09:35:00,78.37,78.7,78.2,78.68,101900.0,56.8594,57.0988,56.7361,57.0843,101900.0
2011-06-03 09:40:00,78.68,78.85,78.54,78.63,81700.0,57.0843,57.2077,56.9828,57.0481,81700.0
2011-06-03 09:45:00,78.63,78.85,78.63,78.74,69300.0,57.0481,57.2077,57.0481,57.1279,69300.0
2011-06-03 09:50:00,78.74,78.76,78.64,78.66,65300.0,57.1279,57.1424,57.0553,57.0698,65300.0
2011-06-03 09:55:00,78.63,78.65,78.48,78.49,33500.0,57.0481,57.0626,56.9392,56.9465,33500.0
2011-06-03 10:00:00,78.5,78.63,78.48,78.49,45900.0,56.9537,57.0481,56.9392,56.9465,45900.0
2011-06-03 10:05:00,78.49,78.54,78.41,78.46,39300.0,56.9465,56.9828,56.8884,56.9247,39300.0
2011-06-03 10:10:00,78.47,78.49,78.4,78.45,41200.0,56.932,56.9465,56.8812,56.9175,41200.0
2011-06-03 10:15:00,78.46,78.5,78.42,78.49,27700.0,56.9247,56.9537,56.8957,56.9465,27700.0
2011-06-03 10:20:00,78.49,78.54,78.45,78.51,15600.0,56.9465,56.9828,56.9175,56.961,15600.0
2011-06-03 10:25:00,78.51,78.6,78.49,78.58,43200.0,56.961,57.0263,56.9465,57.0118,43200.0
2011-06-03 10:30:00,78.57,78.6,78.5,78.57,38000.0,57.0045,57.0263,56.9537,57.0045,38000.0
2011-06-03 10:35:00,78.58,78.6,78.48,78.55,39000.0,57.0118,57.0263,56.9392,56.99,39000.0
2011-06-03 10:40:00,78.54,78.65,78.53,78.54,38200.0,56.9828,57.0626,56.9755,56.9828,38200.0
2011-06-03 10:45:00,78.53,78.6,78.51,78.54,28800.0,56.9755,57.0263,56.961,56.9828,28800.0
2011-06-03 10:50:00,78.54,78.57,78.5,78.55,29300.0,56.9828,57.0045,56.9537,56.99,29300.0
2011-06-03 10:55:00,78.55,78.58,78.43,78.43,25000.0,56.99,57.0118,56.9029,56.9029,25000.0
2011-06-03 11:00:00,78.44,78.46,78.39,78.41,31200.0,56.9102,56.9247,56.8739,56.8884,31200.0
2011-06-03 11:05:00,78.41,78.41,78.25,78.32,45100.0,56.8884,56.8884,56.7724,56.8231,45100.0
2011-06-03 11:10:00,78.33,78.36,78.2,78.34,38900.0,56.8304,56.8522,56.7361,56.8376,38900.0
2011-06-03 11:15:00,78.33,78.38,78.15,78.2,32400.0,56.8304,56.8667,56.6998,56.7361,32400.0
2011-06-03 11:20:00,78.2,78.41,78.19,78.27,28300.0,56.7361,56.8884,56.7288,56.7869,28300.0
2011-06-03 11:25:00,78.28,78.28,78.14,78.17,38000.0,56.7941,56.7941,56.6925,56.7143,38000.0
2011-06-03 11:30:00,78.17,78.27,78.17,78.22,25500.0,56.7143,56.7869,56.7143,56.7506,25500.0
2011-06-03 11:35:00,78.22,78.23,78.05,78.06,31700.0,56.7506,56.7578,56.6272,56.6345,31700.0
2011-06-03 11:40:00,78.07,78.16,78.03,78.15,45100.0,56.6418,56.7071,56.6127,56.6998,45100.0
2011-06-03 11:45:00,78.16,78.2,78.05,78.17,37400.0,56.7071,56.7361,56.6272,56.7143,37400.0
2011-06-03 11:50:00,78.17,78.17,78.08,78.09,27700.0,56.7143,56.7143,56.649,56.6563,27700.0
2011-06-03 11:55:00,78.08,78.19,78.08,78.19,21800.0,56.649,56.7288,56.649,56.7288,21800.0
2011-06-03 12:00:00,78.2,78.25,78.17,78.17,24800.0,56.7361,56.7724,56.7143,56.7143,24800.0
2011-06-03 12:05:00,78.17,78.18,78.05,78.05,26700.0,56.7143,56.7216,56.6272,56.6272,26700.0
2011-06-03 12:10:00,78.05,78.11,78.04,78.05,57800.0,56.6272,56.6708,56.62,56.6272,57800.0
2011-06-03 12:15:00,78.05,78.13,78.04,78.12,34500.0,56.6272,56.6853,56.62,56.678,34500.0
2011-06-03 12:20:00,78.13,78.16,78.08,78.09,25200.0,56.6853,56.7071,56.649,56.6563,25200.0
2011-06-03 12:25:00,78.1,78.17,78.09,78.12,45100.0,56.6635,56.7143,56.6563,56.678,45100.0
2011-06-03 12:30:00,78.13,78.13,78.08,78.13,34900.0,56.6853,56.6853,56.649,56.6853,34900.0
2011-06-03 12:35:00,78.13,78.37,78.1,78.36,32700.0,56.6853,56.8594,56.6635,56.8522,32700.0
2011-06-03 12:40:00,78.36,78.36,78.19,78.21,26300.0,56.8522,56.8522,56.7288,56.7433,26300.0
2011-06-03 12:45:00,78.21,78.3,78.19,78.25,19500.0,56.7433,56.8086,56.7288,56.7724,19500.0
2011-06-03 12:50:00,78.26,78.28,78.19,78.26,22900.0,56.7796,56.7941,56.7288,56.7796,22900.0
2011-06-03 12:55:00,78.27,78.27,78.14,78.14,21500.0,56.7869,56.7869,56.6925,56.6925,21500.0
2011-06-03 13:00:00,78.14,78.14,78.08,78.1,20700.0,56.6925,56.6925,56.649,56.6635,20700.0
2011-06-03 13:05:00,78.1,78.29,78.1,78.26,26200.0,56.6635,56.8014,56.6635,56.7796,26200.0
2011-06-03 13:10:00,78.26,78.27,78.19,78.27,13000.0,56.7796,56.7869,56.7288,56.7869,13000.0
2011-06-03 13:15:00,78.27,78.32,78.27,78.29,11100.0,56.7869,56.8231,56.7869,56.8014,11100.0
2011-06-03 13:20:00,78.3,78.37,78.27,78.28,18100.0,56.8086,56.8594,56.7869,56.7941,18100.0
2011-06-03 13:25:00,78.28,78.28,78.14,78.23,28500.0,56.7941,56.7941,56.6925,56.7578,28500.0
2011-06-03 13:30:00,78.25,78.26,78.05,78.1,50300.0,56.7724,56.7796,56.6272,56.6635,50300.0
2011-06-03 13:35:00,78.09,78.16,78.07,78.14,17000.0,56.6563,56.7071,56.6418,56.6925,17000.0
2011-06-03 13:40:00,78.13,78.2,78.07,78.07,15500.0,56.6853,56.7361,56.6418,56.6418,15500.0
2011-06-03 13:45:00,78.08,78.17,78.06,78.06,16700.0,56.649,56.7143,56.6345,56.6345,16700.0
2011-06-03 13:50:00,78.06,78.08,78.05,78.05,15400.0,56.6345,56.649,56.6272,56.6272,15400.0
2011-06-03 13:55:00,78.06,78.07,78.0,78.01,26700.0,56.6345,56.6418,56.591,56.5982,26700.0
2011-06-03 14:00:00,78.0,78.01,77.85,77.9,59700.0,56.591,56.5982,56.4821,56.5184,59700.0
2011-06-03 14:05:00,77.9,77.91,77.84,77.84,28100.0,56.5184,56.5257,56.4749,56.4749,28100.0
2011-06-03 14:10:00,77.84,77.9,77.77,77.89,34500.0,56.4749,56.5184,56.4241,56.5112,34500.0
2011-06-03 14:15:00,77.88,77.94,77.86,77.89,49800.0,56.5039,56.5474,56.4894,56.5112,49800.0
2011-06-03 14:20:00,77.9,77.94,77.85,77.87,23900.0,56.5184,56.5474,56.4821,56.4967,23900.0
2011-06-03 14:25:00,77.86,77.96,77.86,77.94,20200.0,56.4894,56.5619,56.4894,56.5474,20200.0
2011-06-03 14:30:00,77.93,78.02,77.91,78.0,27400.0,56.5402,56.6055,56.5257,56.591,27400.0
2011-06-03 14:35:00,78.0,78.07,77.96,77.99,26500.0,56.591,56.6418,56.5619,56.5837,26500.0
2011-06-03 14:40:00,78.0,78.13,77.98,78.13,30400.0,56.591,56.6853,56.5765,56.6853,30400.0
2011-06-03 14:45:00,78.15,78.22,78.14,78.2,27400.0,56.6998,56.7506,56.6925,56.7361,27400.0
2011-06-03 14:50:00,78.21,78.3,78.2,78.2,46500.0,56.7433,56.8086,56.7361,56.7361,46500.0
2011-06-03 14:55:00,78.21,78.21,78.0,78.01,36500.0,56.7433,56.7433,56.591,56.5982,36500.0
2011-06-03 15:00:00,78.0,78.07,77.87,78.04,55200.0,56.591,56.6418,56.4967,56.62,55200.0
2011-06-03 15:05:00,78.04,78.05,77.89,78.05,43800.0,56.62,56.6272,56.5112,56.6272,43800.0
2011-06-03 15:10:00,78.05,78.07,77.93,77.99,45500.0,56.6272,56.6418,56.5402,56.5837,45500.0
2011-06-03 15:15:00,77.99,78.04,77.96,78.01,38300.0,56.5837,56.62,56.5619,56.5982,38300.0
2011-06-03 15:20:00,78.02,78.12,77.98,78.09,38600.0,56.6055,56.678,56.5765,56.6563,38600.0
2011-06-03 15:25:00,78.08,78.09,77.9,77.97,42400.0,56.649,56.6563,56.5184,56.5692,42400.0
2011-06-03 15:30:00,77.98,78.04,77.98,78.01,28000.0,56.5765,56.62,56.5765,56.5982,28000.0
2011-06-03 15:35:00,78.01,78.07,77.97,78.06,36600.0,56.5982,56.6418,56.5692,56.6345,36600.0
2011-06-03 15:40:00,78.07,78.12,77.99,78.02,49600.0,56.6418,56.678,56.5837,56.6055,49600.0
2011-06-03 15:45:00,78.01,78.02,77.92,77.96,40600.0,56.5982,56.6055,56.5329,56.5619,40600.0
2011-06-03 15:50:00,77.96,77.98,77.76,77.78,63100.0,56.5619,56.5765,56.4168,56.4314,63100.0
2011-06-03 15:55:00,77.78,77.9,77.78,77.8,163900.0,56.4314,56.5184,56.4314,56.4459,163900.0
2011-06-06 09:30:00,77.55,77.7,77.32,77.47,93900.0,56.2645,56.3733,56.0976,56.2064,93900.0
2011-06-06 09:35:00,77.46,77.7,77.37,77.69,58800.0,56.1992,56.3733,56.1339,56.3661,58800.0
2011-06-06 09:40:00,77.69,77.69,77.5,77.56,36000.0,56.3661,56.3661,56.2282,56.2717,36000.0
2011-06-06 09:45:00,77.57,77.59,77.46,77.55,37200.0,56.279,56.2935,56.1992,56.2645,37200.0
2011-06-06 09:50:00,77.55,77.64,77.51,77.64,24500.0,56.2645,56.3298,56.2355,56.3298,24500.0
2011-06-06 09:55:00,77.63,77.66,77.51,77.58,37300.0,56.3225,56.3443,56.2355,56.2862,37300.0
2011-06-06 10:00:00,77.58,77.62,77.41,77.45,35700.0,56.2862,56.3153,56.1629,56.1919,35700.0
2011-06-06 10:05:00,77.45,77.49,77.31,77.48,36400.0,56.1919,56.221,56.0904,56.2137,36400.0
2011-06-06 10:10:00,77.49,77.55,77.47,77.55,36800.0,56.221,56.2645,56.2064,56.2645,36800.0
2011-06-06 10:15:00,77.55,77.58,77.45,77.51,31300.0,56.2645,56.2862,56.1919,56.2355,31300.0
2011-06-06 10:20:00,77.51,77.64,77.5,77.63,33700.0,56.2355,56.3298,56.2282,56.3225,33700.0
2011-06-06 10:25:00,77.63,77.71,77.63,77.67,38600.0,56.3225,56.3806,56.3225,56.3515,38600.0
2011-06-06 10:30:00,77.67,77.85,77.64,77.69,38600.0,56.3515,56.4821,56.3298,56.3661,38600.0
2011-06-06 10:35:00,77.68,77.78,77.67,77.74,34700.0,56.3588,56.4314,56.3515,56.4023,34700.0
2011-06-06 10:40:00,77.75,77.78,77.47,77.52,96200.0,56.4096,56.4314,56.2064,56.2427,96200.0
2011-06-06 10:45:00,77.53,77.6,77.43,77.54,32900.0,56.25,56.3008,56.1774,56.2572,32900.0
2011-06-06 10:50:00,77.53,77.59,77.44,77.44,38400.0,56.25,56.2935,56.1847,56.1847,38400.0
2011-06-06 10:55:00,77.45,77.61,77.45,77.6,30900.0,56.1919,56.308,56.1919,56.3008,30900.0
2011-06-06 11:00:00,77.61,77.61,77.48,77.54,22100.0,56.308,56.308,56.2137,56.2572,22100.0
2011-06-06 11:05:00,77.54,77.57,77.44,77.49,20200.0,56.2572,56.279,56.1847,56.221,20200.0
2011-06-06 11:10:00,77.51,77.63,77.5,77.61,22400.0,56.2355,56.3225,56.2282,56.308,22400.0
2011-06-06 11:15:00,77.62,77.62,77.53,77.56,61300.0,56.3153,56.3153,56.25,56.2717,61300.0
2011-06-06 11:20:00,77.58,77.77,77.58,77.75,57600.0,56.2862,56.4241,56.2862,56.4096,57600.0
2011-06-06 11:25:00,77.78,77.91,77.77,77.9,15400.0,56.4314,56.5257,56.4241,56.5184,15400.0
2011-06-06 11:30:00,77.9,77.9,77.7,77.71,44000.0,56.5184,56.5184,56.3733,56.3806,44000.0
2011-06-06 11:35:00,77.71,77.77,77.71,77.73,18500.0,56.3806,56.4241,56.3806,56.3951,18500.0
2011-06-06 11:40:00,77.73,77.74,77.68,77.7,28400.0,56.3951,56.4023,56.3588,56.3733,28400.0
2011-06-06 11:45:00,77.7,77.77,77.69,77.74,15100.0,56.3733,56.4241,56.3661,56.4023,15100.0
2011-06-06 11:50:00,77.74,77.77,77.68,77.74,9800.0,56.4023,56.4241,56.3588,56.4023,9800.0
2011-06-06 11:55:00,77.74,77.77,77.53,77.59,29800.0,56.4023,56.4241,56.25,56.2935,29800.0
2011-06-06 12:00:00,77.57,77.71,77.57,77.63,15800.0,56.279,56.3806,56.279,56.3225,15800.0
2011-06-06 12:05:00,77.63,77.73,77.61,77.73,8600.0,56.3225,56.3951,56.308,56.3951,8600.0
2011-06-06 12:10:00,77.74,77.74,77.61,77.65,10200.0,56.4023,56.4023,56.308,56.337,10200.0
2011-06-06 12:15:00,77.64,77.74,77.64,77.7,15200.0,56.3298,56.4023,56.3298,56.3733,15200.0
2011-06-06 12:20:00,77.68,77.73,77.68,77.7,12500.0,56.3588,56.3951,56.3588,56.3733,12500.0
2011-06-06 12:25:00,77.7,77.86,77.7,77.86,24000.0,56.3733,56.4894,56.3733,56.4894,24000.0
2011-06-06 12:30:00,77.85,77.94,77.83,77.93,30900.0,56.4821,56.5474,56.4676,56.5402,30900.0
2011-06-06 12:35:00,77.93,78.02,77.93,78.02,24400.0,56.5402,56.6055,56.5402,56.6055,24400.0
2011-06-06 12:40:00,78.02,78.02,77.92,77.96,13100.0,56.6055,56.6055,56.5329,56.5619,13100.0
2011-06-06 12:45:00,77.96,77.96,77.87,77.91,10800.0,56.5619,56.5619,56.4967,56.5257,10800.0
2011-06-06 12:50:00,77.91,77.98,77.91,77.98,7100.0,56.5257,56.5765,56.5257,56.5765,7100.0
2011-06-06 12:55:00,78.0,78.01,77.87,78.01,24000.0,56.591,56.5982,56.4967,56.5982,24000.0
2011-06-06 13:00:00,78.0,78.01,77.9,77.91,21200.0,56.591,56.5982,56.5184,56.5257,21200.0
2011-06-06 13:05:00,77.92,78.03,77.91,78.02,9800.0,56.5329,56.6127,56.5257,56.6055,9800.0
2011-06-06 13:10:00,78.03,78.13,78.02,78.13,16800.0,56.6127,56.6853,56.6055,56.6853,16800.0
2011-06-06 13:15:00,78.13,78.15,78.07,78.12,13800.0,56.6853,56.6998,56.6418,56.678,13800.0
2011-06-06 13:20:00,78.13,78.14,78.05,78.07,12300.0,56.6853,56.6925,56.6272,56.6418,12300.0
2011-06-06 13:25:00,78.07,78.07,78.02,78.03,11300.0,56.6418,56.6418,56.6055,56.6127,11300.0
2011-06-06 13:30:00,78.02,78.02,77.89,77.94,26000.0,56.6055,56.6055,56.5112,56.5474,26000.0
2011-06-06 13:35:00,77.94,78.0,77.93,78.0,6500.0,56.5474,56.591,56.5402,56.591,6500.0
2011-06-06 13:40:00,78.0,78.04,77.9,77.91,19600.0,56.591,56.62,56.5184,56.5257,19600.0
2011-06-06 13:45:00,77.93,77.96,77.86,77.93,17900.0,56.5402,56.5619,56.4894,56.5402,17900.0
2011-06-06 13:50:00,77.93,77.97,77.89,77.9,10100.0,56.5402,56.5692,56.5112,56.5184,10100.0
2011-06-06 13:55:00,77.91,78.0,77.89,77.99,18500.0,56.5257,56.591,56.5112,56.5837,18500.0
2011-06-06 14:00:00,77.98,78.01,77.96,77.96,12500.0,56.5765,56.5982,56.5619,56.5619,12500.0
2011-06-06 14:05:00,77.96,78.04,77.88,78.03,19000.0,56.5619,56.62,56.5039,56.6127,19000.0
2011-06-06 14:10:00,78.05,78.09,78.0,78.02,17500.0,56.6272,56.6563,56.591,56.6055,17500.0
2011-06-06 14:15:00,78.03,78.08,78.01,78.08,11800.0,56.6127,56.649,56.5982,56.649,11800.0
2011-06-06 14:20:00,78.07,78.11,78.07,78.07,15300.0,56.6418,56.6708,56.6418,56.6418,15300.0
2011-06-06 14:25:00,78.07,78.11,78.03,78.07,20900.0,56.6418,56.6708,56.6127,56.6418,20900.0
2011-06-06 14:30:00,78.07,78.09,78.04,78.08,9400.0,56.6418,56.6563,56.62,56.649,9400.0
2011-06-06 14:35:00,78.09,78.12,78.05,78.06,18100.0,56.6563,56.678,56.6272,56.6345,18100.0
2011-06-06 14:40:00,78.06,78.09,78.0,78.09,15800.0,56.6345,56.6563,56.591,56.6563,15800.0
2011-06-06 14:45:00,78.08,78.11,78.01,78.08,21800.0,56.649,56.6708,56.5982,56.649,21800.0
2011-06-06 14:50:00,78.08,78.11,78.01,78.03,22300.0,56.649,56.6708,56.5982,56.6127,22300.0
2011-06-06 14:55:00,78.03,78.06,77.97,78.01,17900.0,56.6127,56.6345,56.5692,56.5982,17900.0
2011-06-06 15:00:00,78.01,78.05,77.97,77.97,14400.0,56.5982,56.6272,56.5692,56.5692,14400.0
2011-06-06 15:05:00,77.97,77.97,77.92,77.94,26600.0,56.5692,56.5692,56.5329,56.5474,26600.0
2011-06-06 15:10:00,77.93,77.94,77.82,77.87,61400.0,56.5402,56.5474,56.4604,56.4967,61400.0
2011-06-06 15:15:00,77.87,77.9,77.85,77.88,34900.0,56.4967,56.5184,56.4821,56.5039,34900.0
2011-06-06 15:20:00,77.88,77.89,77.81,77.85,38000.0,56.5039,56.5112,56.4531,56.4821,38000.0
2011-06-06 15:25:00,77.85,77.86,77.78,77.83,38500.0,56.4821,56.4894,56.4314,56.4676,38500.0
2011-06-06 15:30:00,77.83,77.88,77.8,77.84,37700.0,56.4676,56.5039,56.4459,56.4749,37700.0
2011-06-06 15:35:00,77.85,77.86,77.77,77.81,27500.0,56.4821,56.4894,56.4241,56.4531,27500.0
2011-06-06 15:40:00,77.81,77.86,77.81,77.84,37500.0,56.4531,56.4894,56.4531,56.4749,37500.0
2011-06-06 15:45:00,77.84,77.84,77.78,77.8,29700.0,56.4749,56.4749,56.4314,56.4459,29700.0
2011-06-06 15:50:00,77.79,77.79,77.68,77.7,61100.0,56.4386,56.4386,56.3588,56.3733,61100.0
2011-06-06 15:55:00,77.7,77.79,77.67,77.73,108300.0,56.3733,56.4386,56.3515,56.3951,108300.0
2011-06-07 09:30:00,78.09,78.09,77.83,77.95,43400.0,56.6563,56.6563,56.4676,56.5547,43400.0
2011-06-07 09:35:00,77.96,78.24,77.83,78.16,54300.0,56.5619,56.7651,56.4676,56.7071,54300.0
2011-06-07 09:40:00,78.13,78.3,77.96,78.11,34400.0,56.6853,56.8086,56.5619,56.6708,34400.0
2011-06-07 09:45:00,78.09,78.21,78.02,78.16,38800.0,56.6563,56.7433,56.6055,56.7071,38800.0
2011-06-07 09:50:00,78.13,78.34,78.04,78.27,24400.0,56.6853,56.8376,56.62,56.7869,24400.0
2011-06-07 09:55:00,78.27,78.39,78.19,78.34,44000.0,56.7869,56.8739,56.7288,56.8376,44000.0
2011-06-07 10:00:00,78.34,78.55,78.34,78.43,40600.0,56.8376,56.99,56.8376,56.9029,40600.0
2011-06-07 10:05:00,78.42,78.69,78.41,78.62,67700.0,56.8957,57.0916,56.8884,57.0408,67700.0
2011-06-07 10:10:00,78.61,78.69,78.48,78.57,26200.0,57.0335,57.0916,56.9392,57.0045,26200.0
2011-06-07 10:15:00,78.58,78.65,78.49,78.64,37700.0,57.0118,57.0626,56.9465,57.0553,37700.0
2011-06-07 10:20:00,78.64,78.72,78.55,78.68,35000.0,57.0553,57.1133,56.99,57.0843,35000.0
2011-06-07 10:25:00,78.68,78.69,78.37,78.42,36600.0,57.0843,57.0916,56.8594,56.8957,36600.0
2011-06-07 10:30:00,78.42,78.5,78.32,78.37,13000.0,56.8957,56.9537,56.8231,56.8594,13000.0
2011-06-07 10:35:00,78.35,78.43,78.3,78.38,13500.0,56.8449,56.9029,56.8086,56.8667,13500.0
2011-06-07 10:40:00,78.38,78.42,78.34,78.4,18100.0,56.8667,56.8957,56.8376,56.8812,18100.0
2011-06-07 10:45:00,78.42,78.47,78.39,78.46,15400.0,56.8957,56.932,56.8739,56.9247,15400.0
2011-06-07 10:50:00,78.46,78.51,78.33,78.34,10900.0,56.9247,56.961,56.8304,56.8376,10900.0
2011-06-07 10:55:00,78.33,78.4,78.33,78.36,12900.0,56.8304,56.8812,56.8304,56.8522,12900.0
2011-06-07 11:00:00,78.36,78.41,78.33,78.38,10300.0,56.8522,56.8884,56.8304,56.8667,10300.0
2011-06-07 11:05:00,78.42,78.5,78.39,78.49,10800.0,56.8957,56.9537,56.8739,56.9465,10800.0
2011-06-07 11:10:00,78.5,78.52,78.44,78.48,13300.0,56.9537,56.9682,56.9102,56.9392,13300.0
2011-06-07 11:15:00,78.48,78.59,78.48,78.58,8400.0,56.9392,57.019,56.9392,57.0118,8400.0
2011-06-07 11:20:00,78.58,78.72,78.58,78.69,58300.0,57.0118,57.1133,57.0118,57.0916,58300.0
2011-06-07 11:25:00,78.69,78.73,78.59,78.6,70600.0,57.0916,57.1206,57.019,57.0263,70600.0
2011-06-07 11:30:00,78.59,78.6,78.46,78.47,17300.0,57.019,57.0263,56.9247,56.932,17300.0
2011-06-07 11:35:00,78.48,78.55,78.43,78.51,20100.0,56.9392,56.99,56.9029,56.961,20100.0
2011-06-07 11:40:00,78.49,78.57,78.49,78.52,22400.0,56.9465,57.0045,56.9465,56.9682,22400.0
2011-06-07 11:45:00,78.54,78.55,78.47,78.5,10100.0,56.9828,56.99,56.932,56.9537,10100.0
2011-06-07 11:50:00,78.49,78.57,78.41,78.42,35900.0,56.9465,57.0045,56.8884,56.8957,35900.0
2011-06-07 11:55:00,78.42,78.44,78.26,78.41,63800.0,56.8957,56.9102,56.7796,56.8884,63800.0
2011-06-07 12:00:00,78.42,78.48,78.38,78.44,10600.0,56.8957,56.9392,56.8667,56.9102,10600.0
2011-06-07 12:05:00,78.44,78.5,78.4,78.5,14700.0,56.9102,56.9537,56.8812,56.9537,14700.0
2011-06-07 12:10:00,78.51,78.55,78.51,78.52,4800.0,56.961,56.99,56.961,56.9682,4800.0
2011-06-07 12:15:00,78.51,78.52,78.43,78.49,9000.0,56.961,56.9682,56.9029,56.9465,9000.0
2011-06-07 12:20:00,78.49,78.5,78.48,78.5,2700.0,56.9465,56.9537,56.9392,56.9537,2700.0
2011-06-07 12:25:00,78.5,78.53,78.45,78.46,9200.0,56.9537,56.9755,56.9175,56.9247,9200.0
2011-06-07 12:30:00,78.46,78.49,78.42,78.49,5500.0,56.9247,56.9465,56.8957,56.9465,5500.0
2011-06-07 12:35:00,78.49,78.5,78.42,78.44,8800.0,56.9465,56.9537,56.8957,56.9102,8800.0
2011-06-07 12:40:00,78.44,78.47,78.39,78.45,14500.0,56.9102,56.932,56.8739,56.9175,14500.0
2011-06-07 12:45:00,78.43,78.49,78.41,78.46,6700.0,56.9029,56.9465,56.8884,56.9247,6700.0
2011-06-07 12:50:00,78.46,78.59,78.45,78.59,17600.0,56.9247,57.019,56.9175,57.019,17600.0
2011-06-07 12:55:00,78.58,78.63,78.53,78.58,5400.0,57.0118,57.0481,56.9755,57.0118,5400.0
2011-06-07 13:00:00,78.57,78.59,78.5,78.58,6300.0,57.0045,57.019,56.9537,57.0118,6300.0
2011-06-07 13:05:00,78.58,78.61,78.54,78.58,8200.0,57.0118,57.0335,56.9828,57.0118,8200.0
2011-06-07 13:10:00,78.57,78.65,78.55,78.6,26100.0,57.0045,57.0626,56.99,57.0263,26100.0
2011-06-07 13:15:00,78.6,78.6,78.57,78.59,2800.0,57.0263,57.0263,57.0045,57.019,2800.0
2011-06-07 13:20:00,78.6,78.61,78.54,78.58,6800.0,57.0263,57.0335,56.9828,57.0118,6800.0
2011-06-07 13:25:00,78.59,78.61,78.54,78.59,4000.0,57.019,57.0335,56.9828,57.019,4000.0
2011-06-07 13:30:00,78.59,78.62,78.55,78.55,9600.0,57.019,57.0408,56.99,56.99,9600.0
2011-06-07 13:35:00,78.54,78.57,78.5,78.54,11900.0,56.9828,57.0045,56.9537,56.9828,11900.0
2011-06-07 13:40:00,78.54,78.55,78.5,78.52,7000.0,56.9828,56.99,56.9537,56.9682,7000.0
2011-06-07 13:45:00,78.52,78.54,78.46,78.47,13600.0,56.9682,56.9828,56.9247,56.932,13600.0
2011-06-07 13:50:00,78.48,78.51,78.45,78.49,10500.0,56.9392,56.961,56.9175,56.9465,10500.0
2011-06-07 13:55:00,78.5,78.51,78.42,78.47,16700.0,56.9537,56.961,56.8957,56.932,16700.0
2011-06-07 14:00:00,78.47,78.55,78.47,78.55,12700.0,56.932,56.99,56.932,56.99,12700.0
2011-06-07 14:05:00,78.55,78.62,78.55,78.59,12500.0,56.99,57.0408,56.99,57.019,12500.0
2011-06-07 14:10:00,78.58,78.63,78.55,78.61,11800.0,57.0118,57.0481,56.99,57.0335,11800.0
2011-06-07 14:15:00,78.62,78.65,78.6,78.64,25100.0,57.0408,57.0626,57.0263,57.0553,25100.0
2011-06-07 14:20:00,78.63,78.66,78.57,78.65,21100.0,57.0481,57.0698,57.0045,57.0626,21100.0
2011-06-07 14:25:00,78.63,78.76,78.63,78.75,26100.0,57.0481,57.1424,57.0481,57.1351,26100.0
2011-06-07 14:30:00,78.75,78.75,78.55,78.69,17600.0,57.1351,57.1351,56.99,57.0916,17600.0
2011-06-07 14:35:00,78.7,78.72,78.65,78.71,27200.0,57.0988,57.1133,57.0626,57.1061,27200.0
2011-06-07 14:40:00,78.72,78.8,78.72,78.77,51400.0,57.1133,57.1714,57.1133,57.1496,51400.0
2011-06-07 14:45:00,78.77,78.9,78.77,78.8,45200.0,57.1496,57.2439,57.1496,57.1714,45200.0
2011-06-07 14:50:00,78.8,78.8,78.7,78.74,30100.0,57.1714,57.1714,57.0988,57.1279,30100.0
2011-06-07 14:55:00,78.74,78.83,78.66,78.83,32100.0,57.1279,57.1932,57.0698,57.1932,32100.0
2011-06-07 15:00:00,78.82,78.95,78.78,78.84,39800.0,57.1859,57.2802,57.1569,57.2004,39800.0
2011-06-07 15:05:00,78.84,78.85,78.73,78.73,29200.0,57.2004,57.2077,57.1206,57.1206,29200.0
2011-06-07 15:10:00,78.73,78.91,78.73,78.88,42500.0,57.1206,57.2512,57.1206,57.2294,42500.0
2011-06-07 15:15:00,78.87,78.89,78.79,78.84,34100.0,57.2222,57.2367,57.1641,57.2004,34100.0
2011-06-07 15:20:00,78.83,78.83,78.73,78.79,30900.0,57.1932,57.1932,57.1206,57.1641,30900.0
2011-06-07 15:25:00,78.79,78.88,78.78,78.85,25300.0,57.1641,57.2294,57.1569,57.2077,25300.0
2011-06-07 15:30:00,78.84,78.84,78.75,78.78,42100.0,57.2004,57.2004,57.1351,57.1569,42100.0
2011-06-07 15:35:00,78.79,78.87,78.76,78.85,43600.0,57.1641,57.2222,57.1424,57.2077,43600.0
2011-06-07 15:40:00,78.84,78.84,78.62,78.68,48400.0,57.2004,57.2004,57.0408,57.0843,48400.0
2011-06-07 15:45:00,78.67,78.77,78.5,78.54,90400.0,57.0771,57.1496,56.9537,56.9828,90400.0
2011-06-07 15:50:00,78.53,78.55,78.42,78.54,94300.0,56.9755,56.99,56.8957,56.9828,94300.0
2011-06-07 15:55:00,78.54,78.55,78.3,78.34,170900.0,56.9828,56.99,56.8086,56.8376,170900.0
2011-06-08 09:30:00,78.37,78.63,78.25,78.33,64000.0,56.8594,57.0481,56.7724,56.8304,64000.0
2011-06-08 09:35:00,78.33,79.66,78.31,78.87,231300.0,56.8304,57.7953,56.8159,57.2222,231300.0
2011-06-08 09:40:00,78.88,78.98,78.66,78.72,44500.0,57.2294,57.302,57.0698,57.1133,44500.0
2011-06-08 09:45:00,78.71,78.81,78.54,78.67,45000.0,57.1061,57.1786,56.9828,57.0771,45000.0
2011-06-08 09:50:00,78.66,78.69,78.53,78.53,31300.0,57.0698,57.0916,56.9755,56.9755,31300.0
2011-06-08 09:55:00,78.53,78.55,78.4,78.45,33400.0,56.9755,56.99,56.8812,56.9175,33400.0
2011-06-08 10:00:00,78.45,78.49,78.42,78.48,13800.0,56.9175,56.9465,56.8957,56.9392,13800.0
2011-06-08 10:05:00,78.47,78.77,78.42,78.75,44500.0,56.932,57.1496,56.8957,57.1351,44500.0
2011-06-08 10:10:00,78.74,78.75,78.64,78.66,34500.0,57.1279,57.1351,57.0553,57.0698,34500.0
2011-06-08 10:15:00,78.65,78.72,78.64,78.65,17500.0,57.0626,57.1133,57.0553,57.0626,17500.0
2011-06-08 10:20:00,78.64,78.67,78.5,78.55,19800.0,57.0553,57.0771,56.9537,56.99,19800.0
2011-06-08 10:25:00,78.57,78.66,78.55,78.65,14600.0,57.0045,57.0698,56.99,57.0626,14600.0
2011-06-08 10:30:00,78.61,78.64,78.55,78.56,18200.0,57.0335,57.0553,56.99,56.9973,18200.0
2011-06-08 10:35:00,78.58,78.67,78.57,78.67,10000.0,57.0118,57.0771,57.0045,57.0771,10000.0
2011-06-08 10:40:00,78.66,78.66,78.59,78.65,14000.0,57.0698,57.0698,57.019,57.0626,14000.0
2011-06-08 10:45:00,78.65,78.77,78.65,78.77,8300.0,57.0626,57.1496,57.0626,57.1496,8300.0
2011-06-08 10:50:00,78.75,78.76,78.61,78.63,10200.0,57.1351,57.1424,57.0335,57.0481,10200.0
2011-06-08 10:55:00,78.63,78.66,78.59,78.6,18700.0,57.0481,57.0698,57.019,57.0263,18700.0
2011-06-08 11:00:00,78.62,78.73,78.6,78.7,16700.0,57.0408,57.1206,57.0263,57.0988,16700.0
2011-06-08 11:05:00,78.7,78.73,78.68,78.72,10500.0,57.0988,57.1206,57.0843,57.1133,10500.0
2011-06-08 11:10:00,78.71,78.76,78.63,78.63,22000.0,57.1061,57.1424,57.0481,57.0481,22000.0
2011-06-08 11:15:00,78.61,78.62,78.55,78.6,11000.0,57.0335,57.0408,56.99,57.0263,11000.0
2011-06-08 11:20:00,78.59,78.62,78.55,78.59,19300.0,57.019,57.0408,56.99,57.019,19300.0
2011-06-08 11:25:00,78.59,78.61,78.53,78.58,20600.0,57.019,57.0335,56.9755,57.0118,20600.0
2011-06-08 11:30:00,78.58,78.69,78.55,78.69,18200.0,57.0118,57.0916,56.99,57.0916,18200.0
2011-06-08 11:35:00,78.69,78.73,78.57,78.59,16400.0,57.0916,57.1206,57.0045,57.019,16400.0
2011-06-08 11:40:00,78.58,78.6,78.5,78.5,17900.0,57.0118,57.0263,56.9537,56.9537,17900.0
2011-06-08 11:45:00,78.48,78.53,78.44,78.47,22700.0,56.9392,56.9755,56.9102,56.932,22700.0
2011-06-08 11:50:00,78.47,78.57,78.44,78.57,20400.0,56.932,57.0045,56.9102,57.0045,20400.0
2011-06-08 11:55:00,78.59,78.67,78.56,78.66,11700.0,57.019,57.0771,56.9973,57.0698,11700.0
2011-06-08 12:00:00,78.67,78.7,78.61,78.64,15000.0,57.0771,57.0988,57.0335,57.0553,15000.0
2011-06-08 12:05:00,78.63,78.69,78.61,78.69,7000.0,57.0481,57.0916,57.0335,57.0916,7000.0
2011-06-08 12:10:00,78.69,78.73,78.68,78.7,8700.0,57.0916,57.1206,57.0843,57.0988,8700.0
2011-06-08 12:15:00,78.69,78.7,78.63,78.66,12200.0,57.0916,57.0988,57.0481,57.0698,12200.0
2011-06-08 12:20:00,78.65,78.65,78.55,78.56,21000.0,57.0626,57.0626,56.99,56.9973,21000.0
2011-06-08 12:25:00,78.56,78.62,78.56,78.58,27100.0,56.9973,57.0408,56.9973,57.0118,27100.0
2011-06-08 12:30:00,78.56,78.58,78.53,78.54,9500.0,56.9973,57.0118,56.9755,56.9828,9500.0
2011-06-08 12:35:00,78.55,78.66,78.5,78.61,32400.0,56.99,57.0698,56.9537,57.0335,32400.0
2011-06-08 12:40:00,78.6,78.62,78.58,78.59,7100.0,57.0263,57.0408,57.0118,57.019,7100.0
2011-06-08 12:45:00,78.59,78.62,78.57,78.59,12000.0,57.019,57.0408,57.0045,57.019,12000.0
2011-06-08 12:50:00,78.58,78.66,78.58,78.61,10800.0,57.0118,57.0698,57.0118,57.0335,10800.0
2011-06-08 12:55:00,78.61,78.73,78.59,78.73,9800.0,57.0335,57.1206,57.019,57.1206,9800.0
2011-06-08 13:00:00,78.72,78.81,78.69,78.76,21100.0,57.1133,57.1786,57.0916,57.1424,21100.0
2011-06-08 13:05:00,78.77,78.89,78.77,78.86,27400.0,57.1496,57.2367,57.1496,57.2149,27400.0
2011-06-08 13:10:00,78.87,78.9,78.85,78.87,25900.0,57.2222,57.2439,57.2077,57.2222,25900.0
2011-06-08 13:15:00,78.87,78.93,78.85,78.92,14800.0,57.2222,57.2657,57.2077,57.2585,14800.0
2011-06-08 13:20:00,78.92,78.93,78.89,78.89,13600.0,57.2585,57.2657,57.2367,57.2367,13600.0
2011-06-08 13:25:00,78.89,78.95,78.89,78.91,14600.0,57.2367,57.2802,57.2367,57.2512,14600.0
2011-06-08 13:30:00,78.91,78.91,78.82,78.84,41300.0,57.2512,57.2512,57.1859,57.2004,41300.0
2011-06-08 13:35:00,78.83,78.84,78.69,78.7,45100.0,57.1932,57.2004,57.0916,57.0988,45100.0
2011-06-08 13:40:00,78.7,78.73,78.66,78.73,34500.0,57.0988,57.1206,57.0698,57.1206,34500.0
2011-06-08 13:45:00,78.73,78.75,78.68,78.69,14700.0,57.1206,57.1351,57.0843,57.0916,14700.0
2011-06-08 13:50:00,78.7,78.71,78.66,78.7,20500.0,57.0988,57.1061,57.0698,57.0988,20500.0
2011-06-08 13:55:00,78.69,78.69,78.6,78.64,22900.0,57.0916,57.0916,57.0263,57.0553,22900.0
2011-06-08 14:00:00,78.66,78.76,78.62,78.65,21700.0,57.0698,57.1424,57.0408,57.0626,21700.0
2011-06-08 14:05:00,78.65,78.75,78.61,78.63,12900.0,57.0626,57.1351,57.0335,57.0481,12900.0
2011-06-08 14:10:00,78.63,78.63,78.58,78.62,14000.0,57.0481,57.0481,57.0118,57.0408,14000.0
2011-06-08 14:15:00,78.64,78.67,78.61,78.64,9400.0,57.0553,57.0771,57.0335,57.0553,9400.0
2011-06-08 14:20:00,78.63,78.66,78.57,78.59,17500.0,57.0481,57.0698,57.0045,57.019,17500.0
2011-06-08 14:25:00,78.61,78.67,78.57,78.64,21400.0,57.0335,57.0771,57.0045,57.0553,21400.0
2011-06-08 14:30:00,78.64,78.81,78.64,78.79,26500.0,57.0553,57.1786,57.0553,57.1641,26500.0
2011-06-08 14:35:00,78.79,78.97,78.79,78.85,42500.0,57.1641,57.2947,57.1641,57.2077,42500.0
2011-06-08 14:40:00,78.85,78.9,78.84,78.87,13900.0,57.2077,57.2439,57.2004,57.2222,13900.0
2011-06-08 14:45:00,78.86,78.9,78.86,78.86,19800.0,57.2149,57.2439,57.2149,57.2149,19800.0
2011-06-08 14:50:00,78.86,78.86,78.77,78.81,23700.0,57.2149,57.2149,57.1496,57.1786,23700.0
2011-06-08 14:55:00,78.81,78.95,78.81,78.9,28200.0,57.1786,57.2802,57.1786,57.2439,28200.0
2011-06-08 15:00:00,78.9,78.93,78.87,78.91,22200.0,57.2439,57.2657,57.2222,57.2512,22200.0
2011-06-08 15:05:00,78.91,78.93,78.87,78.87,13000.0,57.2512,57.2657,57.2222,57.2222,13000.0
2011-06-08 15:10:00,78.87,78.9,78.84,78.86,38500.0,57.2222,57.2439,57.2004,57.2149,38500.0
2011-06-08 15:15:00,78.85,78.89,78.78,78.87,46100.0,57.2077,57.2367,57.1569,57.2222,46100.0
2011-06-08 15:20:00,78.87,78.89,78.84,78.87,53100.0,57.2222,57.2367,57.2004,57.2222,53100.0
2011-06-08 15:25:00,78.87,78.88,78.73,78.84,75100.0,57.2222,57.2294,57.1206,57.2004,75100.0
2011-06-08 15:30:00,78.83,78.88,78.81,78.83,43800.0,57.1932,57.2294,57.1786,57.1932,43800.0
2011-06-08 15:35:00,78.83,78.89,78.81,78.82,39400.0,57.1932,57.2367,57.1786,57.1859,39400.0
2011-06-08 15:40:00,78.81,78.83,78.75,78.8,64700.0,57.1786,57.1932,57.1351,57.1714,64700.0
2011-06-08 15:45:00,78.8,78.92,78.8,78.87,78500.0,57.1714,57.2585,57.1714,57.2222,78500.0
2011-06-08 15:50:00,78.88,78.92,78.87,78.88,77500.0,57.2294,57.2585,57.2222,57.2294,77500.0
2011-06-08 15:55:00,78.88,78.93,78.84,78.9,185100.0,57.2294,57.2657,57.2004,57.2439,185100.0
2011-06-09 09:30:00,79.0,79.08,78.64,78.82,39500.0,57.3165,57.3745,57.0553,57.1859,39500.0
2011-06-09 09:35:00,78.81,78.99,78.68,78.98,54000.0,57.1786,57.3092,57.0843,57.302,54000.0
2011-06-09 09:40:00,78.99,79.07,78.91,79.02,36100.0,57.3092,57.3673,57.2512,57.331,36100.0
2011-06-09 09:45:00,79.04,79.08,78.94,79.0,30200.0,57.3455,57.3745,57.273,57.3165,30200.0
2011-06-09 09:50:00,78.98,79.15,78.94,79.09,29200.0,57.302,57.4253,57.273,57.3818,29200.0
2011-06-09 09:55:00,79.11,79.15,78.93,79.07,30800.0,57.3963,57.4253,57.2657,57.3673,30800.0
2011-06-09 10:00:00,79.08,79.33,79.05,79.29,39800.0,57.3745,57.5559,57.3528,57.5269,39800.0
2011-06-09 10:05:00,79.28,79.31,79.2,79.3,30300.0,57.5196,57.5414,57.4616,57.5342,30300.0
2011-06-09 10:10:00,79.3,79.31,79.14,79.2,25400.0,57.5342,57.5414,57.4181,57.4616,25400.0
2011-06-09 10:15:00,79.19,79.24,79.12,79.22,7700.0,57.4543,57.4906,57.4036,57.4761,7700.0
2011-06-09 10:20:00,79.22,79.23,79.12,79.12,10600.0,57.4761,57.4834,57.4036,57.4036,10600.0
2011-06-09 10:25:00,79.11,79.15,79.04,79.09,23600.0,57.3963,57.4253,57.3455,57.3818,23600.0
2011-06-09 10:30:00,79.08,79.21,79.08,79.19,19200.0,57.3745,57.4689,57.3745,57.4543,19200.0
2011-06-09 10:35:00,79.19,79.21,79.15,79.19,14600.0,57.4543,57.4689,57.4253,57.4543,14600.0
2011-06-09 10:40:00,79.18,79.24,79.13,79.23,23200.0,57.4471,57.4906,57.4108,57.4834,23200.0
2011-06-09 10:45:00,79.23,79.36,79.22,79.35,18400.0,57.4834,57.5777,57.4761,57.5704,18400.0
2011-06-09 10:50:00,79.36,79.42,79.35,79.35,29600.0,57.5777,57.6212,57.5704,57.5704,29600.0
2011-06-09 10:55:00,79.35,79.36,79.27,79.3,10700.0,57.5704,57.5777,57.5124,57.5342,10700.0
2011-06-09 11:00:00,79.28,79.33,79.27,79.29,15500.0,57.5196,57.5559,57.5124,57.5269,15500.0
2011-06-09 11:05:00,79.29,79.34,79.15,79.15,30600.0,57.5269,57.5632,57.4253,57.4253,30600.0
2011-06-09 11:10:00,79.16,79.2,79.12,79.13,21900.0,57.4326,57.4616,57.4036,57.4108,21900.0
2011-06-09 11:15:00,79.13,79.15,79.05,79.12,27400.0,57.4108,57.4253,57.3528,57.4036,27400.0
2011-06-09 11:20:00,79.13,79.14,79.03,79.04,9900.0,57.4108,57.4181,57.3383,57.3455,9900.0
2011-06-09 11:25:00,79.03,79.08,79.0,79.04,10400.0,57.3383,57.3745,57.3165,57.3455,10400.0
2011-06-09 11:30:00,79.06,79.19,79.05,79.18,16100.0,57.36,57.4543,57.3528,57.4471,16100.0
2011-06-09 11:35:00,79.17,79.27,79.17,79.26,9900.0,57.4398,57.5124,57.4398,57.5051,9900.0
2011-06-09 11:40:00,79.26,79.29,79.25,79.27,14900.0,57.5051,57.5269,57.4979,57.5124,14900.0
2011-06-09 11:45:00,79.28,79.33,79.28,79.33,9800.0,57.5196,57.5559,57.5196,57.5559,9800.0
2011-06-09 11:50:00,79.32,79.4,79.31,79.39,17100.0,57.5487,57.6067,57.5414,57.5995,17100.0
2011-06-09 11:55:00,79.4,79.54,79.39,79.54,24100.0,57.6067,57.7083,57.5995,57.7083,24100.0
2011-06-09 12:00:00,79.54,79.59,79.52,79.59,15500.0,57.7083,57.7446,57.6938,57.7446,15500.0
2011-06-09 12:05:00,79.58,79.6,79.41,79.45,36600.0,57.7373,57.7518,57.614,57.643,36600.0
2011-06-09 12:10:00,79.43,79.52,79.4,79.52,14800.0,57.6285,57.6938,57.6067,57.6938,14800.0
2011-06-09 12:15:00,79.52,79.64,79.52,79.63,16900.0,57.6938,57.7808,57.6938,57.7736,16900.0
2011-06-09 12:20:00,79.6,79.61,79.52,79.55,7700.0,57.7518,57.7591,57.6938,57.7155,7700.0
2011-06-09 12:25:00,79.56,79.56,79.51,79.56,6700.0,57.7228,57.7228,57.6865,57.7228,6700.0
2011-06-09 12:30:00,79.56,79.59,79.5,79.52,18800.0,57.7228,57.7446,57.6793,57.6938,18800.0
2011-06-09 12:35:00,79.52,79.53,79.49,79.5,15300.0,57.6938,57.701,57.672,57.6793,15300.0
2011-06-09 12:40:00,79.51,79.62,79.51,79.61,17400.0,57.6865,57.7663,57.6865,57.7591,17400.0
2011-06-09 12:45:00,79.61,79.7,79.59,79.59,20000.0,57.7591,57.8244,57.7446,57.7446,20000.0
2011-06-09 12:50:00,79.6,79.64,79.58,79.63,12800.0,57.7518,57.7808,57.7373,57.7736,12800.0
2011-06-09 12:55:00,79.63,79.64,79.57,79.62,14300.0,57.7736,57.7808,57.73,57.7663,14300.0
2011-06-09 13:00:00,79.63,79.66,79.56,79.58,15400.0,57.7736,57.7953,57.7228,57.7373,15400.0
2011-06-09 13:05:00,79.59,79.69,79.58,79.67,20100.0,57.7446,57.8171,57.7373,57.8026,20100.0
2011-06-09 13:10:00,79.68,79.69,79.61,79.65,16400.0,57.8099,57.8171,57.7591,57.7881,16400.0
2011-06-09 13:15:00,79.62,79.7,79.62,79.69,5600.0,57.7663,57.8244,57.7663,57.8171,5600.0
2011-06-09 13:20:00,79.69,79.7,79.65,79.67,5400.0,57.8171,57.8244,57.7881,57.8026,5400.0
2011-06-09 13:25:00,79.67,79.67,79.57,79.59,14500.0,57.8026,57.8026,57.73,57.7446,14500.0
2011-06-09 13:30:00,79.59,79.66,79.59,79.61,8100.0,57.7446,57.7953,57.7446,57.7591,8100.0
2011-06-09 13:35:00,79.62,79.64,79.58,79.59,19000.0,57.7663,57.7808,57.7373,57.7446,19000.0
2011-06-09 13:40:00,79.59,79.62,79.56,79.57,10200.0,57.7446,57.7663,57.7228,57.73,10200.0
2011-06-09 13:45:00,79.58,79.6,79.52,79.54,17400.0,57.7373,57.7518,57.6938,57.7083,17400.0
2011-06-09 13:50:00,79.55,79.62,79.53,79.61,10500.0,57.7155,57.7663,57.701,57.7591,10500.0
2011-06-09 13:55:00,79.6,79.61,79.48,79.48,13000.0,57.7518,57.7591,57.6647,57.6647,13000.0
2011-06-09 14:00:00,79.47,79.54,79.46,79.49,13600.0,57.6575,57.7083,57.6502,57.672,13600.0
2011-06-09 14:05:00,79.49,79.5,79.46,79.47,12100.0,57.672,57.6793,57.6502,57.6575,12100.0
2011-06-09 14:10:00,79.47,79.5,79.43,79.43,9100.0,57.6575,57.6793,57.6285,57.6285,9100.0
2011-06-09 14:15:00,79.44,79.51,79.44,79.48,17600.0,57.6357,57.6865,57.6357,57.6647,17600.0
2011-06-09 14:20:00,79.48,79.5,79.45,79.46,17000.0,57.6647,57.6793,57.643,57.6502,17000.0
2011-06-09 14:25:00,79.46,79.47,79.38,79.45,29000.0,57.6502,57.6575,57.5922,57.643,29000.0
2011-06-09 14:30:00,79.45,79.5,79.44,79.48,7100.0,57.643,57.6793,57.6357,57.6647,7100.0
2011-06-09 14:35:00,79.48,79.5,79.44,79.46,9000.0,57.6647,57.6793,57.6357,57.6502,9000.0
2011-06-09 14:40:00,79.44,79.46,79.42,79.45,10400.0,57.6357,57.6502,57.6212,57.643,10400.0
2011-06-09 14:45:00,79.45,79.49,79.44,79.49,13500.0,57.643,57.672,57.6357,57.672,13500.0
2011-06-09 14:50:00,79.49,79.54,79.49,79.52,12500.0,57.672,57.7083,57.672,57.6938,12500.0
2011-06-09 14:55:00,79.52,79.53,79.39,79.43,33800.0,57.6938,57.701,57.5995,57.6285,33800.0
2011-06-09 15:00:00,79.43,79.43,79.38,79.38,16000.0,57.6285,57.6285,57.5922,57.5922,16000.0
2011-06-09 15:05:00,79.38,79.4,79.31,79.32,24600.0,57.5922,57.6067,57.5414,57.5487,24600.0
2011-06-09 15:10:00,79.31,79.31,79.28,79.28,13600.0,57.5414,57.5414,57.5196,57.5196,13600.0
2011-06-09 15:15:00,79.27,79.28,79.19,79.19,22400.0,57.5124,57.5196,57.4543,57.4543,22400.0
2011-06-09 15:20:00,79.19,79.28,79.19,79.26,14500.0,57.4543,57.5196,57.4543,57.5051,14500.0
2011-06-09 15:25:00,79.26,79.28,79.21,79.25,17500.0,57.5051,57.5196,57.4689,57.4979,17500.0
2011-06-09 15:30:00,79.25,79.29,79.24,79.24,23900.0,57.4979,57.5269,57.4906,57.4906,23900.0
2011-06-09 15:35:00,79.25,79.32,79.25,79.26,17600.0,57.4979,57.5487,57.4979,57.5051,17600.0
2011-06-09 15:40:00,79.26,79.32,79.25,79.29,27900.0,57.5051,57.5487,57.4979,57.5269,27900.0
2011-06-09 15:45:00,79.28,79.28,79.07,79.12,51900.0,57.5196,57.5196,57.3673,57.4036,51900.0
2011-06-09 15:50:00,79.11,79.11,79.07,79.08,37600.0,57.3963,57.3963,57.3673,57.3745,37600.0
2011-06-09 15:55:00,79.08,79.13,79.04,79.04,106700.0,57.3745,57.4108,57.3455,57.3455,106700.0
2011-06-10 09:30:00,79.1,79.28,79.01,79.05,59700.0,57.389,57.5196,57.3238,57.3528,59700.0
2011-06-10 09:35:00,79.04,79.14,78.82,78.82,38100.0,57.3455,57.4181,57.1859,57.1859,38100.0
2011-06-10 09:40:00,78.83,78.92,78.77,78.82,28500.0,57.1932,57.2585,57.1496,57.1859,28500.0
2011-06-10 09:45:00,78.81,78.83,78.65,78.71,17100.0,57.1786,57.1932,57.0626,57.1061,17100.0
2011-06-10 09:50:00,78.7,78.85,78.7,78.81,34500.0,57.0988,57.2077,57.0988,57.1786,34500.0
2011-06-10 09:55:00,78.81,78.87,78.76,78.86,24400.0,57.1786,57.2222,57.1424,57.2149,24400.0
2011-06-10 10:00:00,78.86,78.91,78.69,78.72,15700.0,57.2149,57.2512,57.0916,57.1133,15700.0
2011-06-10 10:05:00,78.7,78.72,78.54,78.59,26300.0,57.0988,57.1133,56.9828,57.019,26300.0
2011-06-10 10:10:00,78.59,78.71,78.57,78.65,13400.0,57.019,57.1061,57.0045,57.0626,13400.0
2011-06-10 10:15:00,78.65,78.66,78.59,78.66,13900.0,57.0626,57.0698,57.019,57.0698,13900.0
2011-06-10 10:20:00,78.66,78.72,78.64,78.71,30500.0,57.0698,57.1133,57.0553,57.1061,30500.0
2011-06-10 10:25:00,78.71,78.8,78.66,78.78,18000.0,57.1061,57.1714,57.0698,57.1569,18000.0
2011-06-10 10:30:00,78.77,78.8,78.68,78.74,10200.0,57.1496,57.1714,57.0843,57.1279,10200.0
2011-06-10 10:35:00,78.73,78.76,78.63,78.66,11300.0,57.1206,57.1424,57.0481,57.0698,11300.0
2011-06-10 10:40:00,78.65,78.7,78.56,78.69,27700.0,57.0626,57.0988,56.9973,57.0916,27700.0
2011-06-10 10:45:00,78.67,78.68,78.57,78.63,15600.0,57.0771,57.0843,57.0045,57.0481,15600.0
2011-06-10 10:50:00,78.64,78.78,78.57,78.75,23100.0,57.0553,57.1569,57.0045,57.1351,23100.0
2011-06-10 10:55:00,78.75,78.81,78.73,78.81,24200.0,57.1351,57.1786,57.1206,57.1786,24200.0
2011-06-10 11:00:00,78.8,78.81,78.6,78.6,18900.0,57.1714,57.1786,57.0263,57.0263,18900.0
2011-06-10 11:05:00,78.59,78.63,78.52,78.56,28100.0,57.019,57.0481,56.9682,56.9973,28100.0
2011-06-10 11:10:00,78.56,78.59,78.51,78.58,31600.0,56.9973,57.019,56.961,57.0118,31600.0
2011-06-10 11:15:00,78.58,78.7,78.55,78.67,19600.0,57.0118,57.0988,56.99,57.0771,19600.0
2011-06-10 11:20:00,78.67,78.67,78.62,78.62,11600.0,57.0771,57.0771,57.0408,57.0408,11600.0
2011-06-10 11:25:00,78.63,78.68,78.59,78.63,19800.0,57.0481,57.0843,57.019,57.0481,19800.0
2011-06-10 11:30:00,78.63,78.63,78.51,78.53,10500.0,57.0481,57.0481,56.961,56.9755,10500.0
2011-06-10 11:35:00,78.51,78.63,78.51,78.54,17900.0,56.961,57.0481,56.961,56.9828,17900.0
2011-06-10 11:40:00,78.56,78.6,78.51,78.59,6700.0,56.9973,57.0263,56.961,57.019,6700.0
2011-06-10 11:45:00,78.58,78.63,78.56,78.57,13300.0,57.0118,57.0481,56.9973,57.0045,13300.0
2011-06-10 11:50:00,78.57,78.71,78.57,78.69,19100.0,57.0045,57.1061,57.0045,57.0916,19100.0
2011-06-10 11:55:00,78.73,78.73,78.58,78.58,19800.0,57.1206,57.1206,57.0118,57.0118,19800.0
2011-06-10 12:00:00,78.59,78.65,78.57,78.59,13700.0,57.019,57.0626,57.0045,57.019,13700.0
2011-06-10 12:05:00,78.59,78.66,78.59,78.61,12200.0,57.019,57.0698,57.019,57.0335,12200.0
2011-06-10 12:10:00,78.61,78.63,78.55,78.59,23900.0,57.0335,57.0481,56.99,57.019,23900.0
2011-06-10 12:15:00,78.59,78.65,78.59,78.63,6700.0,57.019,57.0626,57.019,57.0481,6700.0
2011-06-10 12:20:00,78.62,78.71,78.62,78.71,9600.0,57.0408,57.1061,57.0408,57.1061,9600.0
2011-06-10 12:25:00,78.7,78.7,78.63,78.64,15700.0,57.0988,57.0988,57.0481,57.0553,15700.0
2011-06-10 12:30:00,78.65,78.79,78.63,78.73,15700.0,57.0626,57.1641,57.0481,57.1206,15700.0
2011-06-10 12:35:00,78.74,78.78,78.71,78.72,11800.0,57.1279,57.1569,57.1061,57.1133,11800.0
2011-06-10 12:40:00,78.72,78.72,78.64,78.65,6100.0,57.1133,57.1133,57.0553,57.0626,6100.0
2011-06-10 12:45:00,78.64,78.64,78.61,78.62,15300.0,57.0553,57.0553,57.0335,57.0408,15300.0
2011-06-10 12:50:00,78.62,78.7,78.61,78.64,18600.0,57.0408,57.0988,57.0335,57.0553,18600.0
2011-06-10 12:55:00,78.65,78.72,78.64,78.65,11100.0,57.0626,57.1133,57.0553,57.0626,11100.0
2011-06-10 13:00:00,78.65,78.66,78.56,78.58,12600.0,57.0626,57.0698,56.9973,57.0118,12600.0
2011-06-10 13:05:00,78.58,78.66,78.58,78.66,9200.0,57.0118,57.0698,57.0118,57.0698,9200.0
2011-06-10 13:10:00,78.63,78.64,78.53,78.53,11000.0,57.0481,57.0553,56.9755,56.9755,11000.0
2011-06-10 13:15:00,78.54,78.56,78.52,78.54,8400.0,56.9828,56.9973,56.9682,56.9828,8400.0
2011-06-10 13:20:00,78.55,78.58,78.52,78.53,11500.0,56.99,57.0118,56.9682,56.9755,11500.0
2011-06-10 13:25:00,78.54,78.62,78.52,78.61,10900.0,56.9828,57.0408,56.9682,57.0335,10900.0
2011-06-10 13:30:00,78.61,78.61,78.5,78.56,11500.0,57.0335,57.0335,56.9537,56.9973,11500.0
2011-06-10 13:35:00,78.54,78.54,78.41,78.49,39700.0,56.9828,56.9828,56.8884,56.9465,39700.0
2011-06-10 13:40:00,78.49,78.51,78.4,78.41,18200.0,56.9465,56.961,56.8812,56.8884,18200.0
2011-06-10 13:45:00,78.39,78.42,78.36,78.37,20300.0,56.8739,56.8957,56.8522,56.8594,20300.0
2011-06-10 13:50:00,78.38,78.48,78.35,78.46,16800.0,56.8667,56.9392,56.8449,56.9247,16800.0
2011-06-10 13:55:00,78.45,78.46,78.38,78.4,18200.0,56.9175,56.9247,56.8667,56.8812,18200.0
2011-06-10 14:00:00,78.41,78.58,78.39,78.58,19400.0,56.8884,57.0118,56.8739,57.0118,19400.0
2011-06-10 14:05:00,78.58,78.75,78.52,78.63,43900.0,57.0118,57.1351,56.9682,57.0481,43900.0
2011-06-10 14:10:00,78.63,78.68,78.52,78.65,15500.0,57.0481,57.0843,56.9682,57.0626,15500.0
2011-06-10 14:15:00,78.66,78.66,78.55,78.61,15400.0,57.0698,57.0698,56.99,57.0335,15400.0
2011-06-10 14:20:00,78.61,78.61,78.4,78.48,27700.0,57.0335,57.0335,56.8812,56.9392,27700.0
2011-06-10 14:25:00,78.47,78.59,78.46,78.51,14500.0,56.932,57.019,56.9247,56.961,14500.0
2011-06-10 14:30:00,78.51,78.55,78.45,78.49,24600.0,56.961,56.99,56.9175,56.9465,24600.0
2011-06-10 14:35:00,78.49,78.57,78.42,78.43,25500.0,56.9465,57.0045,56.8957,56.9029,25500.0
2011-06-10 14:40:00,78.43,78.53,78.4,78.41,26300.0,56.9029,56.9755,56.8812,56.8884,26300.0
2011-06-10 14:45:00,78.4,78.46,78.4,78.44,17200.0,56.8812,56.9247,56.8812,56.9102,17200.0
2011-06-10 14:50:00,78.44,78.55,78.44,78.53,16500.0,56.9102,56.99,56.9102,56.9755,16500.0
2011-06-10 14:55:00,78.53,78.7,78.52,78.7,28300.0,56.9755,57.0988,56.9682,57.0988,28300.0
2011-06-10 15:00:00,78.7,78.71,78.55,78.58,25900.0,57.0988,57.1061,56.99,57.0118,25900.0
2011-06-10 15:05:00,78.59,78.62,78.48,78.57,25700.0,57.019,57.0408,56.9392,57.0045,25700.0
2011-06-10 15:10:00,78.56,78.66,78.54,78.59,20200.0,56.9973,57.0698,56.9828,57.019,20200.0
2011-06-10 15:15:00,78.58,78.68,78.56,78.6,19400.0,57.0118,57.0843,56.9973,57.0263,19400.0
2011-06-10 15:20:00,78.59,78.59,78.52,78.56,28800.0,57.019,57.019,56.9682,56.9973,28800.0
2011-06-10 15:25:00,78.56,78.61,78.48,78.49,29300.0,56.9973,57.0335,56.9392,56.9465,29300.0
2011-06-10 15:30:00,78.48,78.57,78.46,78.56,34200.0,56.9392,57.0045,56.9247,56.9973,34200.0
2011-06-10 15:35:00,78.57,78.57,78.48,78.49,53000.0,57.0045,57.0045,56.9392,56.9465,53000.0
2011-06-10 15:40:00,78.49,78.5,78.43,78.45,58500.0,56.9465,56.9537,56.9029,56.9175,58500.0
2011-06-10 15:45:00,78.44,78.44,78.33,78.36,70100.0,56.9102,56.9102,56.8304,56.8522,70100.0
2011-06-10 15:50:00,78.35,78.38,78.26,78.26,74000.0,56.8449,56.8667,56.7796,56.7796,74000.0
2011-06-10 15:55:00,78.27,78.37,78.23,78.3,201000.0,56.7869,56.8594,56.7578,56.8086,201000.0
2011-06-13 09:30:00,78.2,78.48,78.05,78.48,75400.0,56.7361,56.9392,56.6272,56.9392,75400.0
2011-06-13 09:35:00,78.4,78.6,78.38,78.53,39100.0,56.8812,57.0263,56.8667,56.9755,39100.0
2011-06-13 09:40:00,78.52,78.69,78.38,78.45,36700.0,56.9682,57.0916,56.8667,56.9175,36700.0
2011-06-13 09:45:00,78.42,78.48,78.29,78.42,23800.0,56.8957,56.9392,56.8014,56.8957,23800.0
2011-06-13 09:50:00,78.4,78.5,78.29,78.38,22000.0,56.8812,56.9537,56.8014,56.8667,22000.0
2011-06-13 09:55:00,78.38,78.43,78.32,78.35,16800.0,56.8667,56.9029,56.8231,56.8449,16800.0
2011-06-13 10:00:00,78.36,78.52,78.33,78.5,32000.0,56.8522,56.9682,56.8304,56.9537,32000.0
2011-06-13 10:05:00,78.5,78.86,78.5,78.84,50300.0,56.9537,57.2149,56.9537,57.2004,50300.0
2011-06-13 10:10:00,78.84,78.95,78.64,78.93,36400.0,57.2004,57.2802,57.0553,57.2657,36400.0
2011-06-13 10:15:00,78.95,78.96,78.8,78.9,14400.0,57.2802,57.2875,57.1714,57.2439,14400.0
2011-06-13 10:20:00,78.9,79.02,78.82,78.86,15700.0,57.2439,57.331,57.1859,57.2149,15700.0
2011-06-13 10:25:00,78.85,78.9,78.78,78.9,13600.0,57.2077,57.2439,57.1569,57.2439,13600.0
2011-06-13 10:30:00,78.9,78.91,78.78,78.82,13300.0,57.2439,57.2512,57.1569,57.1859,13300.0
2011-06-13 10:35:00,78.83,78.93,78.79,78.84,12000.0,57.1932,57.2657,57.1641,57.2004,12000.0
2011-06-13 10:40:00,78.83,78.83,78.73,78.78,7800.0,57.1932,57.1932,57.1206,57.1569,7800.0
2011-06-13 10:45:00,78.77,78.79,78.75,78.75,7800.0,57.1496,57.1641,57.1351,57.1351,7800.0
2011-06-13 10:50:00,78.73,78.75,78.68,78.71,4800.0,57.1206,57.1351,57.0843,57.1061,4800.0
2011-06-13 10:55:00,78.72,78.72,78.59,78.68,11700.0,57.1133,57.1133,57.019,57.0843,11700.0
2011-06-13 11:00:00,78.67,78.68,78.59,78.61,5500.0,57.0771,57.0843,57.019,57.0335,5500.0
2011-06-13 11:05:00,78.59,78.69,78.56,78.56,6400.0,57.019,57.0916,56.9973,56.9973,6400.0
2011-06-13 11:10:00,78.56,78.62,78.54,78.58,4400.0,56.9973,57.0408,56.9828,57.0118,4400.0
2011-06-13 11:15:00,78.57,78.6,78.55,78.6,5100.0,57.0045,57.0263,56.99,57.0263,5100.0
2011-06-13 11:20:00,78.62,78.62,78.56,78.6,15600.0,57.0408,57.0408,56.9973,57.0263,15600.0
2011-06-13 11:25:00,78.6,78.66,78.6,78.61,10400.0,57.0263,57.0698,57.0263,57.0335,10400.0
2011-06-13 11:30:00,78.61,78.62,78.54,78.54,5400.0,57.0335,57.0408,56.9828,56.9828,5400.0
2011-06-13 11:35:00,78.54,78.55,78.5,78.53,6100.0,56.9828,56.99,56.9537,56.9755,6100.0
2011-06-13 11:40:00,78.53,78.63,78.53,78.59,14800.0,56.9755,57.0481,56.9755,57.019,14800.0
2011-06-13 11:45:00,78.56,78.61,78.51,78.55,8800.0,56.9973,57.0335,56.961,56.99,8800.0
2011-06-13 11:50:00,78.55,78.58,78.5,78.57,8400.0,56.99,57.0118,56.9537,57.0045,8400.0
2011-06-13 11:55:00,78.57,78.57,78.49,78.54,11600.0,57.0045,57.0045,56.9465,56.9828,11600.0
2011-06-13 12:00:00,78.54,78.57,78.5,78.54,13100.0,56.9828,57.0045,56.9537,56.9828,13100.0
2011-06-13 12:05:00,78.56,78.58,78.47,78.48,7700.0,56.9973,57.0118,56.932,56.9392,7700.0
2011-06-13 12:10:00,78.49,78.62,78.49,78.62,8600.0,56.9465,57.0408,56.9465,57.0408,8600.0
2011-06-13 12:15:00,78.62,78.62,78.47,78.5,10800.0,57.0408,57.0408,56.932,56.9537,10800.0
2011-06-13 12:20:00,78.5,78.58,78.5,78.51,12300.0,56.9537,57.0118,56.9537,56.961,12300.0
2011-06-13 12:25:00,78.51,78.58,78.51,78.53,7500.0,56.961,57.0118,56.961,56.9755,7500.0
2011-06-13 12:30:00,78.54,78.67,78.53,78.63,13100.0,56.9828,57.0771,56.9755,57.0481,13100.0
2011-06-13 12:35:00,78.63,78.68,78.58,78.65,9400.0,57.0481,57.0843,57.0118,57.0626,9400.0
2011-06-13 12:40:00,78.65,78.65,78.56,78.6,5700.0,57.0626,57.0626,56.9973,57.0263,5700.0
2011-06-13 12:45:00,78.57,78.6,78.54,78.57,8100.0,57.0045,57.0263,56.9828,57.0045,8100.0
2011-06-13 12:50:00,78.57,78.59,78.55,78.55,5200.0,57.0045,57.019,56.99,56.99,5200.0
2011-06-13 12:55:00,78.55,78.58,78.54,78.55,8000.0,56.99,57.0118,56.9828,56.99,8000.0
2011-06-13 13:00:00,78.55,78.55,78.35,78.36,18900.0,56.99,56.99,56.8449,56.8522,18900.0
2011-06-13 13:05:00,78.36,78.51,78.33,78.51,20600.0,56.8522,56.961,56.8304,56.961,20600.0
2011-06-13 13:10:00,78.5,78.55,78.46,78.53,8600.0,56.9537,56.99,56.9247,56.9755,8600.0
2011-06-13 13:15:00,78.54,78.69,78.54,78.68,11400.0,56.9828,57.0916,56.9828,57.0843,11400.0
2011-06-13 13:20:00,78.66,78.66,78.56,78.58,5800.0,57.0698,57.0698,56.9973,57.0118,5800.0
2011-06-13 13:25:00,78.61,78.65,78.58,78.61,7100.0,57.0335,57.0626,57.0118,57.0335,7100.0
2011-06-13 13:30:00,78.62,78.65,78.59,78.61,5500.0,57.0408,57.0626,57.019,57.0335,5500.0
2011-06-13 13:35:00,78.59,78.68,78.58,78.67,9100.0,57.019,57.0843,57.0118,57.0771,9100.0
2011-06-13 13:40:00,78.69,78.76,78.68,78.76,11000.0,57.0916,57.1424,57.0843,57.1424,11000.0
2011-06-13 13:45:00,78.76,78.77,78.61,78.61,9600.0,57.1424,57.1496,57.0335,57.0335,9600.0
2011-06-13 13:50:00,78.61,78.68,78.59,78.63,34300.0,57.0335,57.0843,57.019,57.0481,34300.0
2011-06-13 13:55:00,78.62,78.75,78.62,78.75,13100.0,57.0408,57.1351,57.0408,57.1351,13100.0
2011-06-13 14:00:00,78.74,78.78,78.7,78.76,11100.0,57.1279,57.1569,57.0988,57.1424,11100.0
2011-06-13 14:05:00,78.77,78.86,78.73,78.82,15800.0,57.1496,57.2149,57.1206,57.1859,15800.0
2011-06-13 14:10:00,78.8,78.83,78.76,78.76,14100.0,57.1714,57.1932,57.1424,57.1424,14100.0
2011-06-13 14:15:00,78.75,78.79,78.7,78.78,12100.0,57.1351,57.1641,57.0988,57.1569,12100.0
2011-06-13 14:20:00,78.77,78.85,78.76,78.84,8600.0,57.1496,57.2077,57.1424,57.2004,8600.0
2011-06-13 14:25:00,78.83,78.83,78.73,78.73,7500.0,57.1932,57.1932,57.1206,57.1206,7500.0
2011-06-13 14:30:00,78.74,78.76,78.69,78.72,8100.0,57.1279,57.1424,57.0916,57.1133,8100.0
2011-06-13 14:35:00,78.73,78.76,78.67,78.71,13500.0,57.1206,57.1424,57.0771,57.1061,13500.0
2011-06-13 14:40:00,78.7,78.73,78.65,78.73,7500.0,57.0988,57.1206,57.0626,57.1206,7500.0
2011-06-13 14:45:00,78.74,78.8,78.71,78.8,11800.0,57.1279,57.1714,57.1061,57.1714,11800.0
2011-06-13 14:50:00,78.8,78.8,78.64,78.65,13100.0,57.1714,57.1714,57.0553,57.0626,13100.0
2011-06-13 14:55:00,78.65,78.69,78.61,78.61,6700.0,57.0626,57.0916,57.0335,57.0335,6700.0
2011-06-13 15:00:00,78.6,78.61,78.55,78.6,13000.0,57.0263,57.0335,56.99,57.0263,13000.0
2011-06-13 15:05:00,78.63,78.72,78.61,78.61,10800.0,57.0481,57.1133,57.0335,57.0335,10800.0
2011-06-13 15:10:00,78.61,78.61,78.55,78.55,16200.0,57.0335,57.0335,56.99,56.99,16200.0
2011-06-13 15:15:00,78.55,78.62,78.51,78.6,25800.0,56.99,57.0408,56.961,57.0263,25800.0
2011-06-13 15:20:00,78.61,78.63,78.58,78.6,9600.0,57.0335,57.0481,57.0118,57.0263,9600.0
2011-06-13 15:25:00,78.59,78.68,78.58,78.66,12700.0,57.019,57.0843,57.0118,57.0698,12700.0
2011-06-13 15:30:00,78.65,78.65,78.54,78.54,15100.0,57.0626,57.0626,56.9828,56.9828,15100.0
2011-06-13 15:35:00,78.54,78.54,78.44,78.44,37700.0,56.9828,56.9828,56.9102,56.9102,37700.0
2011-06-13 15:40:00,78.43,78.51,78.4,78.46,38200.0,56.9029,56.961,56.8812,56.9247,38200.0
2011-06-13 15:45:00,78.46,78.55,78.41,78.49,28200.0,56.9247,56.99,56.8884,56.9465,28200.0
2011-06-13 15:50:00,78.48,78.54,78.45,78.54,27700.0,56.9392,56.9828,56.9175,56.9828,27700.0
2011-06-13 15:55:00,78.53,78.53,78.4,78.45,77600.0,56.9755,56.9755,56.8812,56.9175,77600.0
2011-06-14 09:30:00,79.14,79.14,78.81,78.85,38800.0,57.4181,57.4181,57.1786,57.2077,38800.0
2011-06-14 09:35:00,78.83,78.94,78.8,78.86,55300.0,57.1932,57.273,57.1714,57.2149,55300.0
2011-06-14 09:40:00,78.88,79.06,78.83,79.06,35000.0,57.2294,57.36,57.1932,57.36,35000.0
2011-06-14 09:45:00,79.06,79.13,78.95,78.96,19300.0,57.36,57.4108,57.2802,57.2875,19300.0
2011-06-14 09:50:00,78.98,79.1,78.98,79.05,16200.0,57.302,57.389,57.302,57.3528,16200.0
2011-06-14 09:55:00,79.05,79.12,79.04,79.1,15100.0,57.3528,57.4036,57.3455,57.389,15100.0
2011-06-14 10:00:00,79.09,79.12,79.07,79.12,10800.0,57.3818,57.4036,57.3673,57.4036,10800.0
2011-06-14 10:05:00,79.11,79.17,79.1,79.11,11900.0,57.3963,57.4398,57.389,57.3963,11900.0
2011-06-14 10:10:00,79.12,79.15,79.02,79.02,10200.0,57.4036,57.4253,57.331,57.331,10200.0
2011-06-14 10:15:00,79.01,79.11,79.01,79.1,9500.0,57.3238,57.3963,57.3238,57.389,9500.0
2011-06-14 10:20:00,79.11,79.14,79.08,79.11,9100.0,57.3963,57.4181,57.3745,57.3963,9100.0
2011-06-14 10:25:00,79.1,79.19,79.1,79.19,12300.0,57.389,57.4543,57.389,57.4543,12300.0
2011-06-14 10:30:00,79.2,79.28,79.18,79.26,11700.0,57.4616,57.5196,57.4471,57.5051,11700.0
2011-06-14 10:35:00,79.26,79.37,79.19,79.37,13800.0,57.5051,57.5849,57.4543,57.5849,13800.0
2011-06-14 10:40:00,79.38,79.42,79.31,79.36,28000.0,57.5922,57.6212,57.5414,57.5777,28000.0
2011-06-14 10:45:00,79.35,79.38,79.31,79.31,10800.0,57.5704,57.5922,57.5414,57.5414,10800.0
2011-06-14 10:50:00,79.3,79.3,79.17,79.17,13300.0,57.5342,57.5342,57.4398,57.4398,13300.0
2011-06-14 10:55:00,79.17,79.2,79.13,79.16,9900.0,57.4398,57.4616,57.4108,57.4326,9900.0
2011-06-14 11:00:00,79.16,79.18,79.14,79.18,9200.0,57.4326,57.4471,57.4181,57.4471,9200.0
2011-06-14 11:05:00,79.17,79.2,79.13,79.2,10500.0,57.4398,57.4616,57.4108,57.4616,10500.0
2011-06-14 11:10:00,79.2,79.23,79.19,79.19,11600.0,57.4616,57.4834,57.4543,57.4543,11600.0
2011-06-14 11:15:00,79.19,79.19,79.1,79.1,11800.0,57.4543,57.4543,57.389,57.389,11800.0
2011-06-14 11:20:00,79.1,79.25,79.1,79.17,15200.0,57.389,57.4979,57.389,57.4398,15200.0
2011-06-14 11:25:00,79.18,79.18,79.05,79.05,9500.0,57.4471,57.4471,57.3528,57.3528,9500.0
2011-06-14 11:30:00,79.04,79.15,79.0,79.14,19500.0,57.3455,57.4253,57.3165,57.4181,19500.0
2011-06-14 11:35:00,79.17,79.18,79.1,79.12,5700.0,57.4398,57.4471,57.389,57.4036,5700.0
2011-06-14 11:40:00,79.12,79.15,79.11,79.14,4100.0,57.4036,57.4253,57.3963,57.4181,4100.0
2011-06-14 11:45:00,79.14,79.14,79.09,79.11,9500.0,57.4181,57.4181,57.3818,57.3963,9500.0
2011-06-14 11:50:00,79.1,79.15,79.09,79.15,17300.0,57.389,57.4253,57.3818,57.4253,17300.0
2011-06-14 11:55:00,79.16,79.19,79.14,79.15,8900.0,57.4326,57.4543,57.4181,57.4253,8900.0
2011-06-14 12:00:00,79.15,79.25,79.12,79.24,11200.0,57.4253,57.4979,57.4036,57.4906,11200.0
2011-06-14 12:05:00,79.24,79.28,79.23,79.27,6100.0,57.4906,57.5196,57.4834,57.5124,6100.0
2011-06-14 12:10:00,79.26,79.26,79.15,79.17,6000.0,57.5051,57.5051,57.4253,57.4398,6000.0
2011-06-14 12:15:00,79.17,79.18,79.12,79.14,12300.0,57.4398,57.4471,57.4036,57.4181,12300.0
2011-06-14 12:20:00,79.14,79.15,79.12,79.13,8000.0,57.4181,57.4253,57.4036,57.4108,8000.0
2011-06-14 12:25:00,79.14,79.15,79.12,79.15,9600.0,57.4181,57.4253,57.4036,57.4253,9600.0
2011-06-14 12:30:00,79.15,79.19,79.12,79.13,9600.0,57.4253,57.4543,57.4036,57.4108,9600.0
2011-06-14 12:35:00,79.12,79.2,79.12,79.18,14900.0,57.4036,57.4616,57.4036,57.4471,14900.0
2011-06-14 12:40:00,79.18,79.2,79.16,79.19,3200.0,57.4471,57.4616,57.4326,57.4543,3200.0
2011-06-14 12:45:00,79.18,79.19,79.16,79.19,4200.0,57.4471,57.4543,57.4326,57.4543,4200.0
2011-06-14 12:50:00,79.19,79.22,79.17,79.18,7000.0,57.4543,57.4761,57.4398,57.4471,7000.0
2011-06-14 12:55:00,79.17,79.24,79.17,79.21,8700.0,57.4398,57.4906,57.4398,57.4689,8700.0
2011-06-14 13:00:00,79.23,79.23,79.14,79.14,6000.0,57.4834,57.4834,57.4181,57.4181,6000.0
2011-06-14 13:05:00,79.13,79.17,79.13,79.16,7700.0,57.4108,57.4398,57.4108,57.4326,7700.0
2011-06-14 13:10:00,79.17,79.2,79.16,79.18,7200.0,57.4398,57.4616,57.4326,57.4471,7200.0
2011-06-14 13:15:00,79.17,79.19,79.15,79.17,8700.0,57.4398,57.4543,57.4253,57.4398,8700.0
2011-06-14 13:20:00,79.17,79.22,79.15,79.22,7200.0,57.4398,57.4761,57.4253,57.4761,7200.0
2011-06-14 13:25:00,79.2,79.2,79.15,79.15,6600.0,57.4616,57.4616,57.4253,57.4253,6600.0
2011-06-14 13:30:00,79.15,79.34,79.13,79.32,26500.0,57.4253,57.5632,57.4108,57.5487,26500.0
2011-06-14 13:35:00,79.34,79.36,79.26,79.28,14100.0,57.5632,57.5777,57.5051,57.5196,14100.0
2011-06-14 13:40:00,79.27,79.27,79.22,79.22,5300.0,57.5124,57.5124,57.4761,57.4761,5300.0
2011-06-14 13:45:00,79.22,79.23,79.15,79.17,19600.0,57.4761,57.4834,57.4253,57.4398,19600.0
2011-06-14 13:50:00,79.19,79.22,79.17,79.22,8500.0,57.4543,57.4761,57.4398,57.4761,8500.0
2011-06-14 13:55:00,79.23,79.27,79.21,79.24,7400.0,57.4834,57.5124,57.4689,57.4906,7400.0
2011-06-14 14:00:00,79.26,79.26,79.17,79.25,13900.0,57.5051,57.5051,57.4398,57.4979,13900.0
2011-06-14 14:05:00,79.25,79.25,79.19,79.23,6300.0,57.4979,57.4979,57.4543,57.4834,6300.0
2011-06-14 14:10:00,79.23,79.27,79.21,79.23,5300.0,57.4834,57.5124,57.4689,57.4834,5300.0
2011-06-14 14:15:00,79.22,79.23,79.16,79.18,9600.0,57.4761,57.4834,57.4326,57.4471,9600.0
2011-06-14 14:20:00,79.18,79.23,79.18,79.2,7700.0,57.4471,57.4834,57.4471,57.4616,7700.0
2011-06-14 14:25:00,79.21,79.25,79.2,79.22,12300.0,57.4689,57.4979,57.4616,57.4761,12300.0
2011-06-14 14:30:00,79.21,79.27,79.18,79.26,12800.0,57.4689,57.5124,57.4471,57.5051,12800.0
2011-06-14 14:35:00,79.26,79.26,79.18,79.19,10300.0,57.5051,57.5051,57.4471,57.4543,10300.0
2011-06-14 14:40:00,79.19,79.25,79.19,79.24,6500.0,57.4543,57.4979,57.4543,57.4906,6500.0
2011-06-14 14:45:00,79.22,79.23,79.17,79.17,24400.0,57.4761,57.4834,57.4398,57.4398,24400.0
2011-06-14 14:50:00,79.17,79.2,79.14,79.14,9100.0,57.4398,57.4616,57.4181,57.4181,9100.0
2011-06-14 14:55:00,79.14,79.18,79.11,79.16,12900.0,57.4181,57.4471,57.3963,57.4326,12900.0
2011-06-14 15:00:00,79.16,79.19,79.16,79.17,10400.0,57.4326,57.4543,57.4326,57.4398,10400.0
2011-06-14 15:05:00,79.16,79.18,79.15,79.17,33800.0,57.4326,57.4471,57.4253,57.4398,33800.0
2011-06-14 15:10:00,79.18,79.24,79.17,79.24,27900.0,57.4471,57.4906,57.4398,57.4906,27900.0
2011-06-14 15:15:00,79.24,79.28,79.24,79.26,13200.0,57.4906,57.5196,57.4906,57.5051,13200.0
2011-06-14 15:20:00,79.26,79.26,79.17,79.18,10000.0,57.5051,57.5051,57.4398,57.4471,10000.0
2011-06-14 15:25:00,79.19,79.2,79.14,79.17,16600.0,57.4543,57.4616,57.4181,57.4398,16600.0
2011-06-14 15:30:00,79.18,79.2,79.17,79.19,11500.0,57.4471,57.4616,57.4398,57.4543,11500.0
2011-06-14 15:35:00,79.19,79.3,79.18,79.29,38400.0,57.4543,57.5342,57.4471,57.5269,38400.0
2011-06-14 15:40:00,79.29,79.31,79.26,79.28,19900.0,57.5269,57.5414,57.5051,57.5196,19900.0
2011-06-14 15:45:00,79.27,79.3,79.22,79.3,101300.0,57.5124,57.5342,57.4761,57.5342,101300.0
2011-06-14 15:50:00,79.28,79.3,79.25,79.27,72100.0,57.5196,57.5342,57.4979,57.5124,72100.0
2011-06-14 15:55:00,79.26,79.31,79.21,79.21,149500.0,57.5051,57.5414,57.4689,57.4689,149500.0
2011-06-15 09:30:00,78.55,78.73,78.5,78.61,41800.0,56.99,57.1206,56.9537,57.0335,41800.0
2011-06-15 09:35:00,78.62,78.78,78.55,78.74,43100.0,57.0408,57.1569,56.99,57.1279,43100.0
2011-06-15 09:40:00,78.75,78.93,78.7,78.81,36500.0,57.1351,57.2657,57.0988,57.1786,36500.0
2011-06-15 09:45:00,78.79,78.9,78.66,78.75,39200.0,57.1641,57.2439,57.0698,57.1351,39200.0
2011-06-15 09:50:00,78.74,78.89,78.72,78.78,16000.0,57.1279,57.2367,57.1133,57.1569,16000.0
2011-06-15 09:55:00,78.79,78.81,78.71,78.72,17400.0,57.1641,57.1786,57.1061,57.1133,17400.0
2011-06-15 10:00:00,78.73,78.83,78.66,78.82,15600.0,57.1206,57.1932,57.0698,57.1859,15600.0
2011-06-15 10:05:00,78.8,78.96,78.8,78.92,10300.0,57.1714,57.2875,57.1714,57.2585,10300.0
2011-06-15 10:10:00,78.93,78.94,78.8,78.82,10500.0,57.2657,57.273,57.1714,57.1859,10500.0
2011-06-15 10:15:00,78.82,78.83,78.69,78.71,7200.0,57.1859,57.1932,57.0916,57.1061,7200.0
2011-06-15 10:20:00,78.72,78.72,78.63,78.66,12700.0,57.1133,57.1133,57.0481,57.0698,12700.0
2011-06-15 10:25:00,78.66,78.66,78.55,78.55,9800.0,57.0698,57.0698,56.99,56.99,9800.0
2011-06-15 10:30:00,78.56,78.66,78.51,78.64,30400.0,56.9973,57.0698,56.961,57.0553,30400.0
2011-06-15 10:35:00,78.64,78.79,78.61,78.78,29600.0,57.0553,57.1641,57.0335,57.1569,29600.0
2011-06-15 10:40:00,78.76,78.83,78.65,78.81,15100.0,57.1424,57.1932,57.0626,57.1786,15100.0
2011-06-15 10:45:00,78.82,78.83,78.73,78.73,13400.0,57.1859,57.1932,57.1206,57.1206,13400.0
2011-06-15 10:50:00,78.74,78.78,78.66,78.71,14100.0,57.1279,57.1569,57.0698,57.1061,14100.0
2011-06-15 10:55:00,78.7,78.84,78.7,78.7,18100.0,57.0988,57.2004,57.0988,57.0988,18100.0
2011-06-15 11:00:00,78.7,78.83,78.63,78.77,15400.0,57.0988,57.1932,57.0481,57.1496,15400.0
2011-06-15 11:05:00,78.77,78.78,78.7,78.75,7000.0,57.1496,57.1569,57.0988,57.1351,7000.0
2011-06-15 11:10:00,78.74,78.74,78.62,78.64,9600.0,57.1279,57.1279,57.0408,57.0553,9600.0
2011-06-15 11:15:00,78.64,78.77,78.64,78.77,9400.0,57.0553,57.1496,57.0553,57.1496,9400.0
2011-06-15 11:20:00,78.77,78.81,78.75,78.81,14500.0,57.1496,57.1786,57.1351,57.1786,14500.0
2011-06-15 11:25:00,78.82,78.82,78.74,78.76,13100.0,57.1859,57.1859,57.1279,57.1424,13100.0
2011-06-15 11:30:00,78.75,78.76,78.62,78.64,10500.0,57.1351,57.1424,57.0408,57.0553,10500.0
2011-06-15 11:35:00,78.63,78.64,78.52,78.52,24600.0,57.0481,57.0553,56.9682,56.9682,24600.0
2011-06-15 11:40:00,78.52,78.56,78.49,78.53,12700.0,56.9682,56.9973,56.9465,56.9755,12700.0
2011-06-15 11:45:00,78.53,78.53,78.42,78.43,22300.0,56.9755,56.9755,56.8957,56.9029,22300.0
2011-06-15 11:50:00,78.42,78.47,78.35,78.42,36600.0,56.8957,56.932,56.8449,56.8957,36600.0
2011-06-15 11:55:00,78.44,78.47,78.28,78.29,30200.0,56.9102,56.932,56.7941,56.8014,30200.0
2011-06-15 12:00:00,78.29,78.32,78.23,78.25,24900.0,56.8014,56.8231,56.7578,56.7724,24900.0
2011-06-15 12:05:00,78.27,78.27,78.22,78.23,8800.0,56.7869,56.7869,56.7506,56.7578,8800.0
2011-06-15 12:10:00,78.22,78.24,78.13,78.15,19200.0,56.7506,56.7651,56.6853,56.6998,19200.0
2011-06-15 12:15:00,78.15,78.15,78.0,78.04,16900.0,56.6998,56.6998,56.591,56.62,16900.0
2011-06-15 12:20:00,78.03,78.05,77.98,77.99,29000.0,56.6127,56.6272,56.5765,56.5837,29000.0
2011-06-15 12:25:00,77.98,78.0,77.85,77.98,21700.0,56.5765,56.591,56.4821,56.5765,21700.0
2011-06-15 12:30:00,77.98,78.09,77.96,78.07,17700.0,56.5765,56.6563,56.5619,56.6418,17700.0
2011-06-15 12:35:00,78.07,78.11,78.0,78.06,18900.0,56.6418,56.6708,56.591,56.6345,18900.0
2011-06-15 12:40:00,78.07,78.07,77.99,78.0,13100.0,56.6418,56.6418,56.5837,56.591,13100.0
2011-06-15 12:45:00,78.0,78.1,77.98,78.05,11500.0,56.591,56.6635,56.5765,56.6272,11500.0
2011-06-15 12:50:00,78.06,78.09,77.96,77.98,15000.0,56.6345,56.6563,56.5619,56.5765,15000.0
2011-06-15 12:55:00,77.99,78.0,77.8,77.93,38600.0,56.5837,56.591,56.4459,56.5402,38600.0
2011-06-15 13:00:00,77.93,77.99,77.83,77.86,19600.0,56.5402,56.5837,56.4676,56.4894,19600.0
2011-06-15 13:05:00,77.87,77.95,77.85,77.87,11100.0,56.4967,56.5547,56.4821,56.4967,11100.0
2011-06-15 13:10:00,77.86,77.87,77.79,77.86,9700.0,56.4894,56.4967,56.4386,56.4894,9700.0
2011-06-15 13:15:00,77.84,77.91,77.8,77.81,10000.0,56.4749,56.5257,56.4459,56.4531,10000.0
2011-06-15 13:20:00,77.81,77.88,77.75,77.88,14300.0,56.4531,56.5039,56.4096,56.5039,14300.0
2011-06-15 13:25:00,77.87,77.93,77.86,77.88,14000.0,56.4967,56.5402,56.4894,56.5039,14000.0
2011-06-15 13:30:00,77.87,77.87,77.79,77.8,16200.0,56.4967,56.4967,56.4386,56.4459,16200.0
2011-06-15 13:35:00,77.8,77.83,77.74,77.82,19900.0,56.4459,56.4676,56.4023,56.4604,19900.0
2011-06-15 13:40:00,77.83,77.97,77.83,77.95,9000.0,56.4676,56.5692,56.4676,56.5547,9000.0
2011-06-15 13:45:00,77.95,77.98,77.83,77.88,9500.0,56.5547,56.5765,56.4676,56.5039,9500.0
2011-06-15 13:50:00,77.9,77.9,77.83,77.85,12100.0,56.5184,56.5184,56.4676,56.4821,12100.0
2011-06-15 13:55:00,77.83,78.02,77.83,78.0,10500.0,56.4676,56.6055,56.4676,56.591,10500.0
2011-06-15 14:00:00,78.01,78.03,77.93,77.96,16300.0,56.5982,56.6127,56.5402,56.5619,16300.0
2011-06-15 14:05:00,77.97,78.03,77.96,77.96,11500.0,56.5692,56.6127,56.5619,56.5619,11500.0
2011-06-15 14:10:00,77.94,78.07,77.92,78.07,18900.0,56.5474,56.6418,56.5329,56.6418,18900.0
2011-06-15 14:15:00,78.06,78.08,77.91,77.95,10800.0,56.6345,56.649,56.5257,56.5547,10800.0
2011-06-15 14:20:00,77.95,77.99,77.89,77.94,11100.0,56.5547,56.5837,56.5112,56.5474,11100.0
2011-06-15 14:25:00,77.92,77.95,77.86,77.9,12500.0,56.5329,56.5547,56.4894,56.5184,12500.0
2011-06-15 14:30:00,77.9,78.04,77.88,78.03,7200.0,56.5184,56.62,56.5039,56.6127,7200.0
2011-06-15 14:35:00,78.03,78.1,78.03,78.08,9800.0,56.6127,56.6635,56.6127,56.649,9800.0
2011-06-15 14:40:00,78.07,78.07,77.94,77.97,21300.0,56.6418,56.6418,56.5474,56.5692,21300.0
2011-06-15 14:45:00,77.95,78.04,77.78,77.97,25800.0,56.5547,56.62,56.4314,56.5692,25800.0
2011-06-15 14:50:00,77.95,77.95,77.81,77.84,32300.0,56.5547,56.5547,56.4531,56.4749,32300.0
2011-06-15 14:55:00,77.84,77.94,77.84,77.91,19600.0,56.4749,56.5474,56.4749,56.5257,19600.0
2011-06-15 15:00:00,77.9,77.96,77.87,77.89,22900.0,56.5184,56.5619,56.4967,56.5112,22900.0
2011-06-15 15:05:00,77.89,77.91,77.81,77.83,14000.0,56.5112,56.5257,56.4531,56.4676,14000.0
2011-06-15 15:10:00,77.81,77.89,77.79,77.85,18000.0,56.4531,56.5112,56.4386,56.4821,18000.0
2011-06-15 15:15:00,77.85,77.92,77.85,77.92,23000.0,56.4821,56.5329,56.4821,56.5329,23000.0
2011-06-15 15:20:00,77.93,78.05,77.9,78.0,44600.0,56.5402,56.6272,56.5184,56.591,44600.0
2011-06-15 15:25:00,78.0,78.11,77.99,78.11,21500.0,56.591,56.6708,56.5837,56.6708,21500.0
2011-06-15 15:30:00,78.12,78.13,78.01,78.01,13100.0,56.678,56.6853,56.5982,56.5982,13100.0
2011-06-15 15:35:00,78.0,78.03,77.94,77.95,19800.0,56.591,56.6127,56.5474,56.5547,19800.0
2011-06-15 15:40:00,77.95,77.99,77.92,77.99,26600.0,56.5547,56.5837,56.5329,56.5837,26600.0
2011-06-15 15:45:00,77.99,78.09,77.98,78.06,51600.0,56.5837,56.6563,56.5765,56.6345,51600.0
2011-06-15 15:50:00,78.05,78.11,78.0,78.11,54000.0,56.6272,56.6708,56.591,56.6708,54000.0
2011-06-15 15:55:00,78.11,78.11,77.9,77.98,120800.0,56.6708,56.6708,56.5184,56.5765,120800.0
2011-06-16 09:30:00,77.88,77.89,77.75,77.83,48000.0,56.5039,56.5112,56.4096,56.4676,48000.0
2011-06-16 09:35:00,77.83,78.36,77.8,78.27,35000.0,56.4676,56.8522,56.4459,56.7869,35000.0
2011-06-16 09:40:00,78.29,78.38,78.23,78.36,18700.0,56.8014,56.8667,56.7578,56.8522,18700.0
2011-06-16 09:45:00,78.36,78.46,78.31,78.33,30100.0,56.8522,56.9247,56.8159,56.8304,30100.0
2011-06-16 09:50:00,78.33,78.45,78.33,78.39,22900.0,56.8304,56.9175,56.8304,56.8739,22900.0
2011-06-16 09:55:00,78.39,78.45,78.37,78.39,15300.0,56.8739,56.9175,56.8594,56.8739,15300.0
2011-06-16 10:00:00,78.38,78.4,78.01,78.33,52500.0,56.8667,56.8812,56.5982,56.8304,52500.0
2011-06-16 10:05:00,78.32,78.61,78.31,78.51,39500.0,56.8231,57.0335,56.8159,56.961,39500.0
2011-06-16 10:10:00,78.51,78.74,78.51,78.71,31000.0,56.961,57.1279,56.961,57.1061,31000.0
2011-06-16 10:15:00,78.74,78.79,78.07,78.69,35500.0,57.1279,57.1641,56.6418,57.0916,35500.0
2011-06-16 10:20:00,78.68,78.73,78.47,78.57,26600.0,57.0843,57.1206,56.932,57.0045,26600.0
2011-06-16 10:25:00,78.57,78.59,78.43,78.48,30800.0,57.0045,57.019,56.9029,56.9392,30800.0
2011-06-16 10:30:00,78.48,78.53,78.38,78.44,20700.0,56.9392,56.9755,56.8667,56.9102,20700.0
2011-06-16 10:35:00,78.46,78.56,78.42,78.56,15700.0,56.9247,56.9973,56.8957,56.9973,15700.0
2011-06-16 10:40:00,78.54,78.56,78.45,78.52,16000.0,56.9828,56.9973,56.9175,56.9682,16000.0
2011-06-16 10:45:00,78.54,78.57,78.4,78.49,15300.0,56.9828,57.0045,56.8812,56.9465,15300.0
2011-06-16 10:50:00,78.49,78.54,78.41,78.43,13500.0,56.9465,56.9828,56.8884,56.9029,13500.0
2011-06-16 10:55:00,78.44,78.58,78.44,78.5,28800.0,56.9102,57.0118,56.9102,56.9537,28800.0
2011-06-16 11:00:00,78.48,78.49,78.35,78.35,18500.0,56.9392,56.9465,56.8449,56.8449,18500.0
2011-06-16 11:05:00,78.34,78.38,78.28,78.36,19000.0,56.8376,56.8667,56.7941,56.8522,19000.0
2011-06-16 11:10:00,78.32,78.39,78.3,78.36,11000.0,56.8231,56.8739,56.8086,56.8522,11000.0
2011-06-16 11:15:00,78.37,78.58,78.35,78.58,25200.0,56.8594,57.0118,56.8449,57.0118,25200.0
2011-06-16 11:20:00,78.57,78.65,78.47,78.54,36500.0,57.0045,57.0626,56.932,56.9828,36500.0
2011-06-16 11:25:00,78.52,78.62,78.52,78.57,11100.0,56.9682,57.0408,56.9682,57.0045,11100.0
2011-06-16 11:30:00,78.56,78.68,78.54,78.65,18500.0,56.9973,57.0843,56.9828,57.0626,18500.0
2011-06-16 11:35:00,78.66,78.77,78.66,78.7,26200.0,57.0698,57.1496,57.0698,57.0988,26200.0
2011-06-16 11:40:00,78.72,78.73,78.61,78.61,8600.0,57.1133,57.1206,57.0335,57.0335,8600.0
2011-06-16 11:45:00,78.62,78.79,78.62,78.72,13300.0,57.0408,57.1641,57.0408,57.1133,13300.0
2011-06-16 11:50:00,78.73,78.8,78.72,78.77,11500.0,57.1206,57.1714,57.1133,57.1496,11500.0
2011-06-16 11:55:00,78.77,78.78,78.72,78.76,16600.0,57.1496,57.1569,57.1133,57.1424,16600.0
2011-06-16 12:00:00,78.76,78.78,78.63,78.74,39600.0,57.1424,57.1569,57.0481,57.1279,39600.0
2011-06-16 12:05:00,78.75,78.8,78.74,78.78,13800.0,57.1351,57.1714,57.1279,57.1569,13800.0
2011-06-16 12:10:00,78.76,78.79,78.71,78.75,13300.0,57.1424,57.1641,57.1061,57.1351,13300.0
2011-06-16 12:15:00,78.75,78.75,78.63,78.67,13100.0,57.1351,57.1351,57.0481,57.0771,13100.0
2011-06-16 12:20:00,78.68,78.77,78.67,78.76,16000.0,57.0843,57.1496,57.0771,57.1424,16000.0
2011-06-16 12:25:00,78.75,78.83,78.75,78.78,17200.0,57.1351,57.1932,57.1351,57.1569,17200.0
2011-06-16 12:30:00,78.77,78.8,78.73,78.79,11900.0,57.1496,57.1714,57.1206,57.1641,11900.0
2011-06-16 12:35:00,78.79,78.79,78.7,78.75,7800.0,57.1641,57.1641,57.0988,57.1351,7800.0
2011-06-16 12:40:00,78.74,78.75,78.69,78.73,5600.0,57.1279,57.1351,57.0916,57.1206,5600.0
2011-06-16 12:45:00,78.72,78.72,78.67,78.67,16100.0,57.1133,57.1133,57.0771,57.0771,16100.0
2011-06-16 12:50:00,78.66,78.67,78.64,78.67,13200.0,57.0698,57.0771,57.0553,57.0771,13200.0
2011-06-16 12:55:00,78.66,78.66,78.56,78.59,20300.0,57.0698,57.0698,56.9973,57.019,20300.0
2011-06-16 13:00:00,78.58,78.59,78.51,78.53,14200.0,57.0118,57.019,56.961,56.9755,14200.0
2011-06-16 13:05:00,78.53,78.55,78.48,78.54,9200.0,56.9755,56.99,56.9392,56.9828,9200.0
2011-06-16 13:10:00,78.53,78.55,78.52,78.53,5600.0,56.9755,56.99,56.9682,56.9755,5600.0
2011-06-16 13:15:00,78.53,78.66,78.53,78.65,20000.0,56.9755,57.0698,56.9755,57.0626,20000.0
2011-06-16 13:20:00,78.66,78.68,78.62,78.68,10200.0,57.0698,57.0843,57.0408,57.0843,10200.0
2011-06-16 13:25:00,78.68,78.68,78.62,78.65,13400.0,57.0843,57.0843,57.0408,57.0626,13400.0
2011-06-16 13:30:00,78.64,78.7,78.61,78.64,22100.0,57.0553,57.0988,57.0335,57.0553,22100.0
2011-06-16 13:35:00,78.65,78.7,78.62,78.62,11000.0,57.0626,57.0988,57.0408,57.0408,11000.0
2011-06-16 13:40:00,78.61,78.65,78.58,78.6,22900.0,57.0335,57.0626,57.0118,57.0263,22900.0
2011-06-16 13:45:00,78.59,78.65,78.58,78.65,12100.0,57.019,57.0626,57.0118,57.0626,12100.0
2011-06-16 13:50:00,78.65,78.65,78.56,78.56,13700.0,57.0626,57.0626,56.9973,56.9973,13700.0
2011-06-16 13:55:00,78.55,78.62,78.49,78.53,28700.0,56.99,57.0408,56.9465,56.9755,28700.0
2011-06-16 14:00:00,78.52,78.63,78.48,78.63,24200.0,56.9682,57.0481,56.9392,57.0481,24200.0
2011-06-16 14:05:00,78.63,78.64,78.55,78.63,17100.0,57.0481,57.0553,56.99,57.0481,17100.0
2011-06-16 14:10:00,78.63,78.64,78.54,78.58,28100.0,57.0481,57.0553,56.9828,57.0118,28100.0
2011-06-16 14:15:00,78.57,78.62,78.54,78.59,16500.0,57.0045,57.0408,56.9828,57.019,16500.0
2011-06-16 14:20:00,78.59,78.67,78.59,78.64,30200.0,57.019,57.0771,57.019,57.0553,30200.0
2011-06-16 14:25:00,78.64,78.76,78.63,78.69,39600.0,57.0553,57.1424,57.0481,57.0916,39600.0
2011-06-16 14:30:00,78.68,78.72,78.61,78.62,18700.0,57.0843,57.1133,57.0335,57.0408,18700.0
2011-06-16 14:35:00,78.61,78.65,78.56,78.59,31100.0,57.0335,57.0626,56.9973,57.019,31100.0
2011-06-16 14:40:00,78.59,78.64,78.57,78.59,36100.0,57.019,57.0553,57.0045,57.019,36100.0
2011-06-16 14:45:00,78.58,78.59,78.45,78.45,42700.0,57.0118,57.019,56.9175,56.9175,42700.0
2011-06-16 14:50:00,78.46,78.61,78.4,78.55,41700.0,56.9247,57.0335,56.8812,56.99,41700.0
2011-06-16 14:55:00,78.56,78.65,78.54,78.59,17700.0,56.9973,57.0626,56.9828,57.019,17700.0
2011-06-16 15:00:00,78.59,78.64,78.57,78.6,23100.0,57.019,57.0553,57.0045,57.0263,23100.0
2011-06-16 15:05:00,78.61,78.7,78.6,78.69,16800.0,57.0335,57.0988,57.0263,57.0916,16800.0
2011-06-16 15:10:00,78.7,78.75,78.68,78.73,12000.0,57.0988,57.1351,57.0843,57.1206,12000.0
2011-06-16 15:15:00,78.74,78.74,78.66,78.67,17100.0,57.1279,57.1279,57.0698,57.0771,17100.0
2011-06-16 15:20:00,78.68,78.8,78.68,78.77,31000.0,57.0843,57.1714,57.0843,57.1496,31000.0
2011-06-16 15:25:00,78.77,78.8,78.71,78.72,13800.0,57.1496,57.1714,57.1061,57.1133,13800.0
2011-06-16 15:30:00,78.7,78.79,78.65,78.79,26600.0,57.0988,57.1641,57.0626,57.1641,26600.0
2011-06-16 15:35:00,78.78,78.91,78.72,78.83,31200.0,57.1569,57.2512,57.1133,57.1932,31200.0
2011-06-16 15:40:00,78.84,78.87,78.7,78.71,41600.0,57.2004,57.2222,57.0988,57.1061,41600.0
2011-06-16 15:45:00,78.71,78.8,78.69,78.7,79700.0,57.1061,57.1714,57.0916,57.0988,79700.0
2011-06-16 15:50:00,78.7,78.78,78.7,78.77,41600.0,57.0988,57.1569,57.0988,57.1496,41600.0
2011-06-16 15:55:00,78.78,78.88,78.74,78.86,241500.0,57.1569,57.2294,57.1279,57.2149,241500.0
2011-06-17 09:30:00,79.98,79.98,79.39,79.57,848800.0,58.0275,58.0275,57.5995,57.73,848800.0
2011-06-17 09:35:00,79.59,79.67,79.23,79.53,67800.0,57.7446,57.8026,57.4834,57.701,67800.0
2011-06-17 09:40:00,79.49,79.82,79.49,79.73,31500.0,57.672,57.9114,57.672,57.8461,31500.0
2011-06-17 09:45:00,79.73,79.88,79.73,79.88,49600.0,57.8461,57.955,57.8461,57.955,49600.0
2011-06-17 09:50:00,79.88,79.96,79.84,79.86,38900.0,57.955,58.013,57.9259,57.9404,38900.0
2011-06-17 09:55:00,79.85,80.22,79.85,80.13,104300.0,57.9332,58.2016,57.9332,58.1363,104300.0
2011-06-17 10:00:00,80.13,80.55,80.13,80.35,91700.0,58.1363,58.4411,58.1363,58.296,91700.0
2011-06-17 10:05:00,80.35,80.39,80.17,80.3,48600.0,58.296,58.325,58.1654,58.2597,48600.0
2011-06-17 10:10:00,80.3,80.56,80.3,80.47,58400.0,58.2597,58.4483,58.2597,58.383,58400.0
2011-06-17 10:15:00,80.44,80.61,80.43,80.56,54400.0,58.3613,58.4846,58.354,58.4483,54400.0
2011-06-17 10:20:00,80.56,80.63,80.34,80.35,56400.0,58.4483,58.4991,58.2887,58.296,56400.0
2011-06-17 10:25:00,80.36,80.49,80.19,80.41,36900.0,58.3032,58.3975,58.1799,58.3395,36900.0
2011-06-17 10:30:00,80.42,80.53,80.38,80.42,26900.0,58.3467,58.4265,58.3177,58.3467,26900.0
2011-06-17 10:35:00,80.4,80.47,80.39,80.4,40700.0,58.3322,58.383,58.325,58.3322,40700.0
2011-06-17 10:40:00,80.4,80.48,80.36,80.44,36900.0,58.3322,58.3903,58.3032,58.3613,36900.0
2011-06-17 10:45:00,80.45,80.52,80.43,80.51,29100.0,58.3685,58.4193,58.354,58.412,29100.0
2011-06-17 10:50:00,80.51,80.66,80.51,80.6,38700.0,58.412,58.5209,58.412,58.4773,38700.0
2011-06-17 10:55:00,80.6,80.65,80.55,80.56,55400.0,58.4773,58.5136,58.4411,58.4483,55400.0
2011-06-17 11:00:00,80.55,80.55,80.12,80.15,35100.0,58.4411,58.4411,58.1291,58.1508,35100.0
2011-06-17 11:05:00,80.15,80.16,80.05,80.08,33500.0,58.1508,58.1581,58.0783,58.1001,33500.0
2011-06-17 11:10:00,80.08,80.14,80.07,80.09,23800.0,58.1001,58.1436,58.0928,58.1073,23800.0
2011-06-17 11:15:00,80.08,80.15,80.05,80.13,29300.0,58.1001,58.1508,58.0783,58.1363,29300.0
2011-06-17 11:20:00,80.14,80.39,80.14,80.35,40600.0,58.1436,58.325,58.1436,58.296,40600.0
2011-06-17 11:25:00,80.34,80.5,80.29,80.44,46300.0,58.2887,58.4048,58.2524,58.3613,46300.0
2011-06-17 11:30:00,80.43,80.45,80.31,80.39,29000.0,58.354,58.3685,58.2669,58.325,29000.0
2011-06-17 11:35:00,80.39,80.43,80.31,80.34,15000.0,58.325,58.354,58.2669,58.2887,15000.0
2011-06-17 11:40:00,80.32,80.46,80.29,80.41,26100.0,58.2742,58.3758,58.2524,58.3395,26100.0
2011-06-17 11:45:00,80.41,80.48,80.39,80.48,14200.0,58.3395,58.3903,58.325,58.3903,14200.0
2011-06-17 11:50:00,80.49,80.49,80.31,80.33,15200.0,58.3975,58.3975,58.2669,58.2814,15200.0
2011-06-17 11:55:00,80.32,80.32,80.27,80.29,13400.0,58.2742,58.2742,58.2379,58.2524,13400.0
2011-06-17 12:00:00,80.28,80.32,80.21,80.26,22100.0,58.2452,58.2742,58.1944,58.2307,22100.0
2011-06-17 12:05:00,80.24,80.26,80.19,80.2,8300.0,58.2161,58.2307,58.1799,58.1871,8300.0
2011-06-17 12:10:00,80.19,80.19,80.04,80.14,18600.0,58.1799,58.1799,58.071,58.1436,18600.0
2011-06-17 12:15:00,80.13,80.17,80.03,80.06,24500.0,58.1363,58.1654,58.0638,58.0856,24500.0
2011-06-17 12:20:00,80.07,80.07,79.98,80.02,22400.0,58.0928,58.0928,58.0275,58.0565,22400.0
2011-06-17 12:25:00,80.02,80.04,79.96,79.97,26100.0,58.0565,58.071,58.013,58.0203,26100.0
2011-06-17 12:30:00,79.97,80.0,79.96,79.96,15100.0,58.0203,58.042,58.013,58.013,15100.0
2011-06-17 12:35:00,79.96,79.96,79.87,79.91,33700.0,58.013,58.013,57.9477,57.9767,33700.0
2011-06-17 12:40:00,79.91,79.95,79.85,79.85,24900.0,57.9767,58.0057,57.9332,57.9332,24900.0
2011-06-17 12:45:00,79.85,79.95,79.84,79.89,13400.0,57.9332,58.0057,57.9259,57.9622,13400.0
2011-06-17 12:50:00,79.89,79.89,79.82,79.85,26200.0,57.9622,57.9622,57.9114,57.9332,26200.0
2011-06-17 12:55:00,79.85,80.01,79.84,79.95,22200.0,57.9332,58.0493,57.9259,58.0057,22200.0
2011-06-17 13:00:00,79.95,79.96,79.84,79.84,10800.0,58.0057,58.013,57.9259,57.9259,10800.0
2011-06-17 13:05:00,79.84,79.9,79.75,79.9,41700.0,57.9259,57.9695,57.8606,57.9695,41700.0
2011-06-17 13:10:00,79.91,79.94,79.88,79.92,9300.0,57.9767,57.9985,57.955,57.984,9300.0
2011-06-17 13:15:00,79.91,79.91,79.8,79.82,11400.0,57.9767,57.9767,57.8969,57.9114,11400.0
2011-06-17 13:20:00,79.81,79.86,79.76,79.79,27200.0,57.9042,57.9404,57.8679,57.8897,27200.0
2011-06-17 13:25:00,79.78,79.8,79.73,79.8,17900.0,57.8824,57.8969,57.8461,57.8969,17900.0
2011-06-17 13:30:00,79.79,79.92,79.79,79.89,40600.0,57.8897,57.984,57.8897,57.9622,40600.0
2011-06-17 13:35:00,79.88,79.92,79.84,79.92,15100.0,57.955,57.984,57.9259,57.984,15100.0
2011-06-17 13:40:00,79.93,79.96,79.85,79.88,13300.0,57.9912,58.013,57.9332,57.955,13300.0
2011-06-17 13:45:00,79.86,79.92,79.78,79.9,24100.0,57.9404,57.984,57.8824,57.9695,24100.0
2011-06-17 13:50:00,79.9,79.91,79.76,79.83,25300.0,57.9695,57.9767,57.8679,57.9187,25300.0
2011-06-17 13:55:00,79.83,79.91,79.79,79.86,25000.0,57.9187,57.9767,57.8897,57.9404,25000.0
2011-06-17 14:00:00,79.85,79.92,79.83,79.88,17400.0,57.9332,57.984,57.9187,57.955,17400.0
2011-06-17 14:05:00,79.88,79.93,79.81,79.84,15400.0,57.955,57.9912,57.9042,57.9259,15400.0
2011-06-17 14:10:00,79.85,79.93,79.84,79.92,16500.0,57.9332,57.9912,57.9259,57.984,16500.0
2011-06-17 14:15:00,79.94,80.0,79.94,80.0,24500.0,57.9985,58.042,57.9985,58.042,24500.0
2011-06-17 14:20:00,80.01,80.14,80.01,80.11,28600.0,58.0493,58.1436,58.0493,58.1218,28600.0
2011-06-17 14:25:00,80.11,80.32,80.11,80.32,44400.0,58.1218,58.2742,58.1218,58.2742,44400.0
2011-06-17 14:30:00,80.31,80.33,80.23,80.26,36100.0,58.2669,58.2814,58.2089,58.2307,36100.0
2011-06-17 14:35:00,80.25,80.26,80.14,80.16,19900.0,58.2234,58.2307,58.1436,58.1581,19900.0
2011-06-17 14:40:00,80.17,80.17,80.03,80.04,22600.0,58.1654,58.1654,58.0638,58.071,22600.0
2011-06-17 14:45:00,80.04,80.04,79.95,79.96,32100.0,58.071,58.071,58.0057,58.013,32100.0
2011-06-17 14:50:00,79.96,79.98,79.95,79.97,16400.0,58.013,58.0275,58.0057,58.0203,16400.0
2011-06-17 14:55:00,79.97,80.05,79.95,80.03,19800.0,58.0203,58.0783,58.0057,58.0638,19800.0
2011-06-17 15:00:00,80.03,80.05,79.96,79.96,21600.0,58.0638,58.0783,58.013,58.013,21600.0
2011-06-17 15:05:00,79.96,79.97,79.86,79.87,26000.0,58.013,58.0203,57.9404,57.9477,26000.0
2011-06-17 15:10:00,79.86,79.86,79.77,79.79,29600.0,57.9404,57.9404,57.8752,57.8897,29600.0
2011-06-17 15:15:00,79.8,79.8,79.57,79.7,68200.0,57.8969,57.8969,57.73,57.8244,68200.0
2011-06-17 15:20:00,79.7,79.77,79.63,79.76,31100.0,57.8244,57.8752,57.7736,57.8679,31100.0
2011-06-17 15:25:00,79.76,79.77,79.69,79.74,22800.0,57.8679,57.8752,57.8171,57.8534,22800.0
2011-06-17 15:30:00,79.75,79.78,79.69,79.76,38100.0,57.8606,57.8824,57.8171,57.8679,38100.0
2011-06-17 15:35:00,79.76,79.87,79.69,79.83,51200.0,57.8679,57.9477,57.8171,57.9187,51200.0
2011-06-17 15:40:00,79.83,79.86,79.76,79.83,48300.0,57.9187,57.9404,57.8679,57.9187,48300.0
2011-06-17 15:45:00,79.83,79.85,79.73,79.76,80400.0,57.9187,57.9332,57.8461,57.8679,80400.0
2011-06-17 15:50:00,79.76,79.8,79.7,79.79,82700.0,57.8679,57.8969,57.8244,57.8897,82700.0
2011-06-17 15:55:00,79.8,79.8,79.47,79.63,257700.0,57.8969,57.8969,57.6575,57.7736,257700.0
2011-06-20 09:30:00,79.71,80.46,79.64,80.36,53400.0,57.8316,58.3758,57.7808,58.3032,53400.0
2011-06-20 09:35:00,80.36,80.36,79.93,80.09,41100.0,58.3032,58.3032,57.9912,58.1073,41100.0
2011-06-20 09:40:00,80.11,80.36,80.1,80.31,36900.0,58.1218,58.3032,58.1146,58.2669,36900.0
2011-06-20 09:45:00,80.31,80.31,80.05,80.07,22900.0,58.2669,58.2669,58.0783,58.0928,22900.0
2011-06-20 09:50:00,80.05,80.14,79.99,80.11,22200.0,58.0783,58.1436,58.0348,58.1218,22200.0
2011-06-20 09:55:00,80.13,80.26,80.13,80.23,19500.0,58.1363,58.2307,58.1363,58.2089,19500.0
2011-06-20 10:00:00,80.23,80.26,80.1,80.16,25800.0,58.2089,58.2307,58.1146,58.1581,25800.0
2011-06-20 10:05:00,80.16,80.23,80.15,80.17,20200.0,58.1581,58.2089,58.1508,58.1654,20200.0
2011-06-20 10:10:00,80.18,80.29,80.17,80.21,21300.0,58.1726,58.2524,58.1654,58.1944,21300.0
2011-06-20 10:15:00,80.25,80.32,80.2,80.29,45700.0,58.2234,58.2742,58.1871,58.2524,45700.0
2011-06-20 10:20:00,80.28,80.33,80.27,80.29,31600.0,58.2452,58.2814,58.2379,58.2524,31600.0
2011-06-20 10:25:00,80.28,80.39,80.24,80.38,40000.0,58.2452,58.325,58.2161,58.3177,40000.0
2011-06-20 10:30:00,80.4,80.57,80.39,80.55,19500.0,58.3322,58.4556,58.325,58.4411,19500.0
2011-06-20 10:35:00,80.57,80.69,80.54,80.68,30200.0,58.4556,58.5426,58.4338,58.5354,30200.0
2011-06-20 10:40:00,80.69,80.82,80.68,80.76,29900.0,58.5426,58.637,58.5354,58.5934,29900.0
2011-06-20 10:45:00,80.78,80.86,80.73,80.79,18500.0,58.6079,58.666,58.5717,58.6152,18500.0
2011-06-20 10:50:00,80.77,80.81,80.73,80.74,15500.0,58.6007,58.6297,58.5717,58.5789,15500.0
2011-06-20 10:55:00,80.76,80.79,80.65,80.67,9600.0,58.5934,58.6152,58.5136,58.5281,9600.0
2011-06-20 11:00:00,80.67,80.71,80.62,80.67,11300.0,58.5281,58.5571,58.4918,58.5281,11300.0
2011-06-20 11:05:00,80.65,80.71,80.63,80.67,8700.0,58.5136,58.5571,58.4991,58.5281,8700.0
2011-06-20 11:10:00,80.67,80.7,80.63,80.67,16400.0,58.5281,58.5499,58.4991,58.5281,16400.0
2011-06-20 11:15:00,80.66,80.73,80.64,80.7,13900.0,58.5209,58.5717,58.5064,58.5499,13900.0
2011-06-20 11:20:00,80.69,80.79,80.67,80.76,13400.0,58.5426,58.6152,58.5281,58.5934,13400.0
2011-06-20 11:25:00,80.76,80.8,80.72,80.75,11500.0,58.5934,58.6224,58.5644,58.5862,11500.0
2011-06-20 11:30:00,80.72,80.8,80.68,80.7,13000.0,58.5644,58.6224,58.5354,58.5499,13000.0
2011-06-20 11:35:00,80.73,80.75,80.71,80.74,5000.0,58.5717,58.5862,58.5571,58.5789,5000.0
2011-06-20 11:40:00,80.73,80.81,80.69,80.78,18800.0,58.5717,58.6297,58.5426,58.6079,18800.0
2011-06-20 11:45:00,80.78,80.82,80.75,80.78,23700.0,58.6079,58.637,58.5862,58.6079,23700.0
2011-06-20 11:50:00,80.78,80.82,80.73,80.77,15500.0,58.6079,58.637,58.5717,58.6007,15500.0
2011-06-20 11:55:00,80.76,80.83,80.76,80.77,20200.0,58.5934,58.6442,58.5934,58.6007,20200.0
2011-06-20 12:00:00,80.78,80.84,80.72,80.78,16000.0,58.6079,58.6515,58.5644,58.6079,16000.0
2011-06-20 12:05:00,80.77,80.85,80.74,80.76,13400.0,58.6007,58.6587,58.5789,58.5934,13400.0
2011-06-20 12:10:00,80.77,80.86,80.77,80.86,6300.0,58.6007,58.666,58.6007,58.666,6300.0
2011-06-20 12:15:00,80.86,80.89,80.82,80.87,10700.0,58.666,58.6877,58.637,58.6732,10700.0
2011-06-20 12:20:00,80.87,80.88,80.8,80.88,7600.0,58.6732,58.6805,58.6224,58.6805,7600.0
2011-06-20 12:25:00,80.87,80.94,80.79,80.91,22600.0,58.6732,58.724,58.6152,58.7022,22600.0
2011-06-20 12:30:00,80.92,80.94,80.84,80.84,5400.0,58.7095,58.724,58.6515,58.6515,5400.0
2011-06-20 12:35:00,80.87,80.93,80.85,80.92,20900.0,58.6732,58.7168,58.6587,58.7095,20900.0
2011-06-20 12:40:00,80.91,81.01,80.91,81.0,73400.0,58.7022,58.7748,58.7022,58.7675,73400.0
2011-06-20 12:45:00,81.0,81.04,80.94,80.94,15700.0,58.7675,58.7966,58.724,58.724,15700.0
2011-06-20 12:50:00,80.93,81.05,80.92,80.99,34500.0,58.7168,58.8038,58.7095,58.7603,34500.0
2011-06-20 12:55:00,80.99,81.01,80.93,80.98,7800.0,58.7603,58.7748,58.7168,58.753,7800.0
2011-06-20 13:00:00,80.99,81.04,80.88,80.91,23700.0,58.7603,58.7966,58.6805,58.7022,23700.0
2011-06-20 13:05:00,80.89,80.94,80.86,80.94,6500.0,58.6877,58.724,58.666,58.724,6500.0
2011-06-20 13:10:00,80.93,80.96,80.86,80.89,8700.0,58.7168,58.7385,58.666,58.6877,8700.0
2011-06-20 13:15:00,80.89,80.93,80.85,80.92,13500.0,58.6877,58.7168,58.6587,58.7095,13500.0
2011-06-20 13:20:00,80.93,80.93,80.88,80.92,9800.0,58.7168,58.7168,58.6805,58.7095,9800.0
2011-06-20 13:25:00,80.92,80.94,80.89,80.9,8500.0,58.7095,58.724,58.6877,58.695,8500.0
2011-06-20 13:30:00,80.9,80.98,80.9,80.98,6200.0,58.695,58.753,58.695,58.753,6200.0
2011-06-20 13:35:00,80.98,81.0,80.9,80.9,8500.0,58.753,58.7675,58.695,58.695,8500.0
2011-06-20 13:40:00,80.91,80.95,80.89,80.9,12100.0,58.7022,58.7313,58.6877,58.695,12100.0
2011-06-20 13:45:00,80.9,80.92,80.88,80.9,20200.0,58.695,58.7095,58.6805,58.695,20200.0
2011-06-20 13:50:00,80.9,80.93,80.9,80.93,8800.0,58.695,58.7168,58.695,58.7168,8800.0
2011-06-20 13:55:00,80.93,80.95,80.88,80.92,21900.0,58.7168,58.7313,58.6805,58.7095,21900.0
2011-06-20 14:00:00,80.93,80.96,80.88,80.88,13400.0,58.7168,58.7385,58.6805,58.6805,13400.0
2011-06-20 14:05:00,80.89,80.98,80.89,80.91,18100.0,58.6877,58.753,58.6877,58.7022,18100.0
2011-06-20 14:10:00,80.9,80.92,80.88,80.91,41400.0,58.695,58.7095,58.6805,58.7022,41400.0
2011-06-20 14:15:00,80.92,80.93,80.89,80.89,27500.0,58.7095,58.7168,58.6877,58.6877,27500.0
2011-06-20 14:20:00,80.89,80.92,80.86,80.9,21800.0,58.6877,58.7095,58.666,58.695,21800.0
2011-06-20 14:25:00,80.9,81.0,80.88,81.0,35900.0,58.695,58.7675,58.6805,58.7675,35900.0
2011-06-20 14:30:00,80.99,81.04,80.99,81.03,19700.0,58.7603,58.7966,58.7603,58.7893,19700.0
2011-06-20 14:35:00,81.04,81.09,81.02,81.06,31100.0,58.7966,58.8328,58.7821,58.8111,31100.0
2011-06-20 14:40:00,81.05,81.14,81.05,81.05,21500.0,58.8038,58.8691,58.8038,58.8038,21500.0
2011-06-20 14:45:00,81.06,81.15,81.05,81.11,25700.0,58.8111,58.8764,58.8038,58.8474,25700.0
2011-06-20 14:50:00,81.12,81.15,81.05,81.12,34800.0,58.8546,58.8764,58.8038,58.8546,34800.0
2011-06-20 14:55:00,81.12,81.16,81.1,81.12,20400.0,58.8546,58.8836,58.8401,58.8546,20400.0
2011-06-20 15:00:00,81.11,81.11,80.97,81.0,23400.0,58.8474,58.8474,58.7458,58.7675,23400.0
2011-06-20 15:05:00,81.0,81.05,80.95,81.0,42800.0,58.7675,58.8038,58.7313,58.7675,42800.0
2011-06-20 15:10:00,81.0,81.04,80.89,80.92,39100.0,58.7675,58.7966,58.6877,58.7095,39100.0
2011-06-20 15:15:00,80.92,81.0,80.92,80.99,29400.0,58.7095,58.7675,58.7095,58.7603,29400.0
2011-06-20 15:20:00,80.98,81.04,80.91,81.03,26500.0,58.753,58.7966,58.7022,58.7893,26500.0
2011-06-20 15:25:00,81.03,81.06,80.99,81.03,39000.0,58.7893,58.8111,58.7603,58.7893,39000.0
2011-06-20 15:30:00,81.03,81.11,81.0,81.06,55500.0,58.7893,58.8474,58.7675,58.8111,55500.0
2011-06-20 15:35:00,81.07,81.23,81.06,81.17,80200.0,58.8183,58.9344,58.8111,58.8909,80200.0
2011-06-20 15:40:00,81.17,81.24,81.14,81.23,42000.0,58.8909,58.9417,58.8691,58.9344,42000.0
2011-06-20 15:45:00,81.23,81.3,81.16,81.22,90700.0,58.9344,58.9852,58.8836,58.9272,90700.0
2011-06-20 15:50:00,81.22,81.22,81.1,81.13,82600.0,58.9272,58.9272,58.8401,58.8619,82600.0
2011-06-20 15:55:00,81.13,81.27,81.08,81.27,118600.0,58.8619,58.9634,58.8256,58.9634,118600.0
2011-06-21 09:30:00,81.39,81.43,81.02,81.16,57400.0,59.0505,59.0795,58.7821,58.8836,57400.0
2011-06-21 09:35:00,81.12,81.18,80.54,80.67,61100.0,58.8546,58.8981,58.4338,58.5281,61100.0
2011-06-21 09:40:00,80.67,80.99,80.67,80.87,27500.0,58.5281,58.7603,58.5281,58.6732,27500.0
2011-06-21 09:45:00,80.89,80.89,80.7,80.87,29800.0,58.6877,58.6877,58.5499,58.6732,29800.0
2011-06-21 09:50:00,80.86,80.9,80.79,80.9,32800.0,58.666,58.695,58.6152,58.695,32800.0
2011-06-21 09:55:00,80.9,81.06,80.89,81.04,27700.0,58.695,58.8111,58.6877,58.7966,27700.0
2011-06-21 10:00:00,81.04,81.12,80.98,81.1,39800.0,58.7966,58.8546,58.753,58.8401,39800.0
2011-06-21 10:05:00,81.1,81.1,81.0,81.01,20600.0,58.8401,58.8401,58.7675,58.7748,20600.0
2011-06-21 10:10:00,81.01,81.01,80.86,80.98,17800.0,58.7748,58.7748,58.666,58.753,17800.0
2011-06-21 10:15:00,80.97,81.12,80.97,81.11,25400.0,58.7458,58.8546,58.7458,58.8474,25400.0
2011-06-21 10:20:00,81.1,81.17,81.07,81.12,24900.0,58.8401,58.8909,58.8183,58.8546,24900.0
2011-06-21 10:25:00,81.12,81.23,81.07,81.22,17100.0,58.8546,58.9344,58.8183,58.9272,17100.0
2011-06-21 10:30:00,81.23,81.3,81.18,81.25,26600.0,58.9344,58.9852,58.8981,58.9489,26600.0
2011-06-21 10:35:00,81.25,81.28,81.22,81.27,13600.0,58.9489,58.9707,58.9272,58.9634,13600.0
2011-06-21 10:40:00,81.29,81.32,81.26,81.3,9500.0,58.9779,58.9997,58.9562,58.9852,9500.0
2011-06-21 10:45:00,81.29,81.34,81.15,81.18,30400.0,58.9779,59.0142,58.8764,58.8981,30400.0
2011-06-21 10:50:00,81.18,81.23,81.15,81.21,14900.0,58.8981,58.9344,58.8764,58.9199,14900.0
2011-06-21 10:55:00,81.19,81.22,81.15,81.22,14300.0,58.9054,58.9272,58.8764,58.9272,14300.0
2011-06-21 11:00:00,81.22,81.23,81.09,81.11,18400.0,58.9272,58.9344,58.8328,58.8474,18400.0
2011-06-21 11:05:00,81.1,81.14,81.02,81.04,15100.0,58.8401,58.8691,58.7821,58.7966,15100.0
2011-06-21 11:10:00,81.05,81.19,81.05,81.16,17000.0,58.8038,58.9054,58.8038,58.8836,17000.0
2011-06-21 11:15:00,81.16,81.23,81.1,81.17,28000.0,58.8836,58.9344,58.8401,58.8909,28000.0
2011-06-21 11:20:00,81.17,81.23,81.16,81.21,30100.0,58.8909,58.9344,58.8836,58.9199,30100.0
2011-06-21 11:25:00,81.21,81.28,81.19,81.23,21800.0,58.9199,58.9707,58.9054,58.9344,21800.0
2011-06-21 11:30:00,81.24,81.27,81.17,81.24,29600.0,58.9417,58.9634,58.8909,58.9417,29600.0
2011-06-21 11:35:00,81.25,81.25,81.17,81.25,35700.0,58.9489,58.9489,58.8909,58.9489,35700.0
2011-06-21 11:40:00,81.23,81.26,81.22,81.25,13900.0,58.9344,58.9562,58.9272,58.9489,13900.0
2011-06-21 11:45:00,81.24,81.25,81.19,81.19,21300.0,58.9417,58.9489,58.9054,58.9054,21300.0
2011-06-21 11:50:00,81.16,81.19,81.06,81.15,20500.0,58.8836,58.9054,58.8111,58.8764,20500.0
2011-06-21 11:55:00,81.14,81.16,81.1,81.16,24800.0,58.8691,58.8836,58.8401,58.8836,24800.0
2011-06-21 12:00:00,81.16,81.24,81.16,81.2,19800.0,58.8836,58.9417,58.8836,58.9127,19800.0
2011-06-21 12:05:00,81.2,81.25,81.19,81.25,9900.0,58.9127,58.9489,58.9054,58.9489,9900.0
2011-06-21 12:10:00,81.25,81.25,81.23,81.23,6000.0,58.9489,58.9489,58.9344,58.9344,6000.0
2011-06-21 12:15:00,81.24,81.26,81.22,81.24,17200.0,58.9417,58.9562,58.9272,58.9417,17200.0
2011-06-21 12:20:00,81.25,81.26,81.2,81.21,13600.0,58.9489,58.9562,58.9127,58.9199,13600.0
2011-06-21 12:25:00,81.21,81.24,81.2,81.22,9900.0,58.9199,58.9417,58.9127,58.9272,9900.0
2011-06-21 12:30:00,81.24,81.27,81.16,81.17,19900.0,58.9417,58.9634,58.8836,58.8909,19900.0
2011-06-21 12:35:00,81.17,81.19,81.14,81.18,6400.0,58.8909,58.9054,58.8691,58.8981,6400.0
2011-06-21 12:40:00,81.18,81.22,81.17,81.2,11400.0,58.8981,58.9272,58.8909,58.9127,11400.0
2011-06-21 12:45:00,81.19,81.25,81.17,81.23,18700.0,58.9054,58.9489,58.8909,58.9344,18700.0
2011-06-21 12:50:00,81.25,81.33,81.21,81.29,25800.0,58.9489,59.007,58.9199,58.9779,25800.0
2011-06-21 12:55:00,81.3,81.3,81.22,81.24,13100.0,58.9852,58.9852,58.9272,58.9417,13100.0
2011-06-21 13:00:00,81.25,81.28,81.23,81.28,21300.0,58.9489,58.9707,58.9344,58.9707,21300.0
2011-06-21 13:05:00,81.27,81.27,81.18,81.18,17200.0,58.9634,58.9634,58.8981,58.8981,17200.0
2011-06-21 13:10:00,81.19,81.26,81.18,81.25,20700.0,58.9054,58.9562,58.8981,58.9489,20700.0
2011-06-21 13:15:00,81.25,81.26,81.19,81.2,7600.0,58.9489,58.9562,58.9054,58.9127,7600.0
2011-06-21 13:20:00,81.19,81.27,81.18,81.19,18300.0,58.9054,58.9634,58.8981,58.9054,18300.0
2011-06-21 13:25:00,81.2,81.23,81.17,81.17,9100.0,58.9127,58.9344,58.8909,58.8909,9100.0
2011-06-21 13:30:00,81.17,81.22,81.15,81.15,18600.0,58.8909,58.9272,58.8764,58.8764,18600.0
2011-06-21 13:35:00,81.15,81.22,81.13,81.17,20500.0,58.8764,58.9272,58.8619,58.8909,20500.0
2011-06-21 13:40:00,81.17,81.2,81.13,81.14,8500.0,58.8909,58.9127,58.8619,58.8691,8500.0
2011-06-21 13:45:00,81.14,81.18,81.12,81.16,13700.0,58.8691,58.8981,58.8546,58.8836,13700.0
2011-06-21 13:50:00,81.17,81.18,81.14,81.14,5000.0,58.8909,58.8981,58.8691,58.8691,5000.0
2011-06-21 13:55:00,81.15,81.19,81.14,81.16,14900.0,58.8764,58.9054,58.8691,58.8836,14900.0
2011-06-21 14:00:00,81.17,81.23,81.13,81.21,14200.0,58.8909,58.9344,58.8619,58.9199,14200.0
2011-06-21 14:05:00,81.2,81.24,81.2,81.24,13800.0,58.9127,58.9417,58.9127,58.9417,13800.0
2011-06-21 14:10:00,81.23,81.34,81.23,81.3,17800.0,58.9344,59.0142,58.9344,58.9852,17800.0
2011-06-21 14:15:00,81.3,81.3,81.27,81.3,15000.0,58.9852,58.9852,58.9634,58.9852,15000.0
2011-06-21 14:20:00,81.29,81.3,81.26,81.27,19500.0,58.9779,58.9852,58.9562,58.9634,19500.0
2011-06-21 14:25:00,81.28,81.29,81.26,81.27,14400.0,58.9707,58.9779,58.9562,58.9634,14400.0
2011-06-21 14:30:00,81.27,81.29,81.26,81.27,15800.0,58.9634,58.9779,58.9562,58.9634,15800.0
2011-06-21 14:35:00,81.28,81.38,81.27,81.38,32900.0,58.9707,59.0432,58.9634,59.0432,32900.0
2011-06-21 14:40:00,81.38,81.44,81.38,81.41,75200.0,59.0432,59.0868,59.0432,59.065,75200.0
2011-06-21 14:45:00,81.42,81.44,81.3,81.39,24400.0,59.0723,59.0868,58.9852,59.0505,24400.0
2011-06-21 14:50:00,81.39,81.4,81.36,81.36,27000.0,59.0505,59.0578,59.0287,59.0287,27000.0
2011-06-21 14:55:00,81.37,81.43,81.36,81.39,25500.0,59.036,59.0795,59.0287,59.0505,25500.0
2011-06-21 15:00:00,81.39,81.41,81.26,81.36,29700.0,59.0505,59.065,58.9562,59.0287,29700.0
2011-06-21 15:05:00,81.36,81.43,81.33,81.4,39200.0,59.0287,59.0795,59.007,59.0578,39200.0
2011-06-21 15:10:00,81.4,81.43,81.39,81.4,24600.0,59.0578,59.0795,59.0505,59.0578,24600.0
2011-06-21 15:15:00,81.4,81.44,81.38,81.42,19300.0,59.0578,59.0868,59.0432,59.0723,19300.0
2011-06-21 15:20:00,81.42,81.42,81.37,81.4,14600.0,59.0723,59.0723,59.036,59.0578,14600.0
2011-06-21 15:25:00,81.4,81.4,81.37,81.38,15700.0,59.0578,59.0578,59.036,59.0432,15700.0
2011-06-21 15:30:00,81.38,81.4,81.33,81.35,18700.0,59.0432,59.0578,59.007,59.0215,18700.0
2011-06-21 15:35:00,81.35,81.39,81.29,81.34,36300.0,59.0215,59.0505,58.9779,59.0142,36300.0
2011-06-21 15:40:00,81.34,81.35,81.28,81.28,27100.0,59.0142,59.0215,58.9707,58.9707,27100.0
2011-06-21 15:45:00,81.29,81.35,81.19,81.2,128000.0,58.9779,59.0215,58.9054,58.9127,128000.0
2011-06-21 15:50:00,81.22,81.35,81.22,81.34,56400.0,58.9272,59.0215,58.9272,59.0142,56400.0
2011-06-21 15:55:00,81.34,81.39,81.29,81.39,143900.0,59.0142,59.0505,58.9779,59.0505,143900.0
2011-06-22 09:30:00,81.1,81.36,81.1,81.33,24700.0,58.8401,59.0287,58.8401,59.007,24700.0
2011-06-22 09:35:00,81.33,81.34,81.11,81.12,31800.0,59.007,59.0142,58.8474,58.8546,31800.0
2011-06-22 09:40:00,81.13,81.31,81.11,81.28,32100.0,58.8619,58.9925,58.8474,58.9707,32100.0
2011-06-22 09:45:00,81.25,81.29,81.16,81.21,13800.0,58.9489,58.9779,58.8836,58.9199,13800.0
2011-06-22 09:50:00,81.23,81.24,81.11,81.12,17100.0,58.9344,58.9417,58.8474,58.8546,17100.0
2011-06-22 09:55:00,81.13,81.13,81.01,81.04,16100.0,58.8619,58.8619,58.7748,58.7966,16100.0
2011-06-22 10:00:00,81.01,81.11,81.01,81.09,10800.0,58.7748,58.8474,58.7748,58.8328,10800.0
2011-06-22 10:05:00,81.08,81.13,81.07,81.1,14900.0,58.8256,58.8619,58.8183,58.8401,14900.0
2011-06-22 10:10:00,81.1,81.13,81.05,81.05,27000.0,58.8401,58.8619,58.8038,58.8038,27000.0
2011-06-22 10:15:00,81.05,81.12,80.98,81.08,35500.0,58.8038,58.8546,58.753,58.8256,35500.0
2011-06-22 10:20:00,81.08,81.19,81.06,81.19,11600.0,58.8256,58.9054,58.8111,58.9054,11600.0
2011-06-22 10:25:00,81.21,81.28,81.18,81.28,15700.0,58.9199,58.9707,58.8981,58.9707,15700.0
2011-06-22 10:30:00,81.27,81.3,81.18,81.22,26000.0,58.9634,58.9852,58.8981,58.9272,26000.0
2011-06-22 10:35:00,81.22,81.29,81.22,81.25,16400.0,58.9272,58.9779,58.9272,58.9489,16400.0
2011-06-22 10:40:00,81.25,81.29,81.16,81.22,13700.0,58.9489,58.9779,58.8836,58.9272,13700.0
2011-06-22 10:45:00,81.22,81.22,81.14,81.15,10800.0,58.9272,58.9272,58.8691,58.8764,10800.0
2011-06-22 10:50:00,81.14,81.19,81.14,81.17,24600.0,58.8691,58.9054,58.8691,58.8909,24600.0
2011-06-22 10:55:00,81.17,81.23,81.15,81.19,92200.0,58.8909,58.9344,58.8764,58.9054,92200.0
2011-06-22 11:00:00,81.17,81.2,81.16,81.19,27000.0,58.8909,58.9127,58.8836,58.9054,27000.0
2011-06-22 11:05:00,81.19,81.2,81.13,81.17,52800.0,58.9054,58.9127,58.8619,58.8909,52800.0
2011-06-22 11:10:00,81.17,81.2,81.14,81.15,12400.0,58.8909,58.9127,58.8691,58.8764,12400.0
2011-06-22 11:15:00,81.15,81.22,81.13,81.17,16800.0,58.8764,58.9272,58.8619,58.8909,16800.0
2011-06-22 11:20:00,81.16,81.17,81.12,81.14,13700.0,58.8836,58.8909,58.8546,58.8691,13700.0
2011-06-22 11:25:00,81.14,81.18,81.13,81.16,23600.0,58.8691,58.8981,58.8619,58.8836,23600.0
2011-06-22 11:30:00,81.18,81.18,81.07,81.08,17600.0,58.8981,58.8981,58.8183,58.8256,17600.0
2011-06-22 11:35:00,81.07,81.1,81.06,81.07,11700.0,58.8183,58.8401,58.8111,58.8183,11700.0
2011-06-22 11:40:00,81.06,81.06,80.93,81.02,48200.0,58.8111,58.8111,58.7168,58.7821,48200.0
2011-06-22 11:45:00,81.03,81.05,80.97,81.05,8300.0,58.7893,58.8038,58.7458,58.8038,8300.0
2011-06-22 11:50:00,81.05,81.05,81.02,81.04,8500.0,58.8038,58.8038,58.7821,58.7966,8500.0
2011-06-22 11:55:00,81.04,81.05,81.01,81.01,7500.0,58.7966,58.8038,58.7748,58.7748,7500.0
2011-06-22 12:00:00,81.01,81.01,80.93,80.99,7800.0,58.7748,58.7748,58.7168,58.7603,7800.0
2011-06-22 12:05:00,81.0,81.0,80.98,81.0,8400.0,58.7675,58.7675,58.753,58.7675,8400.0
2011-06-22 12:10:00,81.0,81.02,80.97,81.0,9000.0,58.7675,58.7821,58.7458,58.7675,9000.0
2011-06-22 12:15:00,80.97,81.04,80.97,80.98,7500.0,58.7458,58.7966,58.7458,58.753,7500.0
2011-06-22 12:20:00,80.99,81.01,80.95,80.97,6100.0,58.7603,58.7748,58.7313,58.7458,6100.0
2011-06-22 12:25:00,80.99,81.0,80.88,80.97,9500.0,58.7603,58.7675,58.6805,58.7458,9500.0
2011-06-22 12:30:00,80.95,80.98,80.88,80.92,6100.0,58.7313,58.753,58.6805,58.7095,6100.0
2011-06-22 12:35:00,80.9,80.91,80.8,80.85,16000.0,58.695,58.7022,58.6224,58.6587,16000.0
2011-06-22 12:40:00,80.83,80.93,80.81,80.92,6900.0,58.6442,58.7168,58.6297,58.7095,6900.0
2011-06-22 12:45:00,80.92,80.95,80.88,80.91,10600.0,58.7095,58.7313,58.6805,58.7022,10600.0
2011-06-22 12:50:00,80.91,80.96,80.9,80.91,7400.0,58.7022,58.7385,58.695,58.7022,7400.0
2011-06-22 12:55:00,80.92,80.95,80.91,80.93,3400.0,58.7095,58.7313,58.7022,58.7168,3400.0
2011-06-22 13:00:00,80.94,80.94,80.9,80.94,4900.0,58.724,58.724,58.695,58.724,4900.0
2011-06-22 13:05:00,80.95,80.98,80.91,80.97,9000.0,58.7313,58.753,58.7022,58.7458,9000.0
2011-06-22 13:10:00,80.98,80.99,80.96,80.97,4400.0,58.753,58.7603,58.7385,58.7458,4400.0
2011-06-22 13:15:00,80.96,81.01,80.95,80.97,5800.0,58.7385,58.7748,58.7313,58.7458,5800.0
2011-06-22 13:20:00,80.97,81.03,80.96,80.97,8900.0,58.7458,58.7893,58.7385,58.7458,8900.0
2011-06-22 13:25:00,80.98,81.0,80.98,81.0,10700.0,58.753,58.7675,58.753,58.7675,10700.0
2011-06-22 13:30:00,81.0,81.0,80.95,81.0,54000.0,58.7675,58.7675,58.7313,58.7675,54000.0
2011-06-22 13:35:00,81.0,81.0,80.96,80.99,6400.0,58.7675,58.7675,58.7385,58.7603,6400.0
2011-06-22 13:40:00,80.99,81.01,80.97,80.99,4500.0,58.7603,58.7748,58.7458,58.7603,4500.0
2011-06-22 13:45:00,80.98,81.01,80.96,81.01,5400.0,58.753,58.7748,58.7385,58.7748,5400.0
2011-06-22 13:50:00,80.99,81.0,80.96,81.0,5900.0,58.7603,58.7675,58.7385,58.7675,5900.0
2011-06-22 13:55:00,81.0,81.0,80.96,80.97,8100.0,58.7675,58.7675,58.7385,58.7458,8100.0
2011-06-22 14:00:00,80.97,81.0,80.91,80.91,21400.0,58.7458,58.7675,58.7022,58.7022,21400.0
2011-06-22 14:05:00,80.9,81.04,80.84,81.02,28000.0,58.695,58.7966,58.6515,58.7821,28000.0
2011-06-22 14:10:00,81.01,81.04,80.95,80.98,8400.0,58.7748,58.7966,58.7313,58.753,8400.0
2011-06-22 14:15:00,81.01,81.01,80.95,80.96,7600.0,58.7748,58.7748,58.7313,58.7385,7600.0
2011-06-22 14:20:00,80.96,81.01,80.95,80.98,16700.0,58.7385,58.7748,58.7313,58.753,16700.0
2011-06-22 14:25:00,80.98,81.03,80.89,80.89,15200.0,58.753,58.7893,58.6877,58.6877,15200.0
2011-06-22 14:30:00,80.89,80.93,80.85,80.9,10300.0,58.6877,58.7168,58.6587,58.695,10300.0
2011-06-22 14:35:00,80.9,80.92,80.81,80.83,10400.0,58.695,58.7095,58.6297,58.6442,10400.0
2011-06-22 14:40:00,80.84,80.87,80.8,80.84,14600.0,58.6515,58.6732,58.6224,58.6515,14600.0
2011-06-22 14:45:00,80.84,80.92,80.84,80.9,9200.0,58.6515,58.7095,58.6515,58.695,9200.0
2011-06-22 14:50:00,80.89,80.9,80.78,80.79,14700.0,58.6877,58.695,58.6079,58.6152,14700.0
2011-06-22 14:55:00,80.78,80.79,80.69,80.74,22800.0,58.6079,58.6152,58.5426,58.5789,22800.0
2011-06-22 15:00:00,80.74,80.79,80.72,80.76,8800.0,58.5789,58.6152,58.5644,58.5934,8800.0
2011-06-22 15:05:00,80.75,80.85,80.72,80.84,10400.0,58.5862,58.6587,58.5644,58.6515,10400.0
2011-06-22 15:10:00,80.83,80.86,80.76,80.77,10100.0,58.6442,58.666,58.5934,58.6007,10100.0
2011-06-22 15:15:00,80.76,80.81,80.72,80.77,14700.0,58.5934,58.6297,58.5644,58.6007,14700.0
2011-06-22 15:20:00,80.78,80.85,80.76,80.8,22400.0,58.6079,58.6587,58.5934,58.6224,22400.0
2011-06-22 15:25:00,80.79,80.82,80.74,80.8,17400.0,58.6152,58.637,58.5789,58.6224,17400.0
2011-06-22 15:30:00,80.82,80.82,80.7,80.75,22800.0,58.637,58.637,58.5499,58.5862,22800.0
2011-06-22 15:35:00,80.76,80.82,80.66,80.69,27400.0,58.5934,58.637,58.5209,58.5426,27400.0
2011-06-22 15:40:00,80.7,80.73,80.61,80.62,31200.0,58.5499,58.5717,58.4846,58.4918,31200.0
2011-06-22 15:45:00,80.62,80.67,80.59,80.63,36400.0,58.4918,58.5281,58.4701,58.4991,36400.0
2011-06-22 15:50:00,80.62,80.67,80.58,80.6,46200.0,58.4918,58.5281,58.4628,58.4773,46200.0
2011-06-22 15:55:00,80.59,80.6,80.5,80.51,76200.0,58.4701,58.4773,58.4048,58.412,76200.0
2011-06-23 09:30:00,79.75,80.07,79.55,80.0,71100.0,57.8606,58.0928,57.7155,58.042,71100.0
2011-06-23 09:35:00,80.02,80.26,79.92,80.18,56600.0,58.0565,58.2307,57.984,58.1726,56600.0
2011-06-23 09:40:00,80.17,80.31,80.08,80.15,45200.0,58.1654,58.2669,58.1001,58.1508,45200.0
2011-06-23 09:45:00,80.13,80.43,80.13,80.25,36500.0,58.1363,58.354,58.1363,58.2234,36500.0
2011-06-23 09:50:00,80.23,80.25,79.97,80.03,25900.0,58.2089,58.2234,58.0203,58.0638,25900.0
2011-06-23 09:55:00,80.02,80.16,79.95,80.15,27400.0,58.0565,58.1581,58.0057,58.1508,27400.0
2011-06-23 10:00:00,80.14,80.26,80.05,80.18,31800.0,58.1436,58.2307,58.0783,58.1726,31800.0
2011-06-23 10:05:00,80.21,80.21,80.06,80.09,21100.0,58.1944,58.1944,58.0856,58.1073,21100.0
2011-06-23 10:10:00,80.08,80.13,79.85,79.87,33700.0,58.1001,58.1363,57.9332,57.9477,33700.0
2011-06-23 10:15:00,79.86,79.91,79.79,79.81,22000.0,57.9404,57.9767,57.8897,57.9042,22000.0
2011-06-23 10:20:00,79.79,79.86,79.5,79.55,61000.0,57.8897,57.9404,57.6793,57.7155,61000.0
2011-06-23 10:25:00,79.52,79.71,79.48,79.67,35400.0,57.6938,57.8316,57.6647,57.8026,35400.0
2011-06-23 10:30:00,79.67,79.75,79.61,79.66,29900.0,57.8026,57.8606,57.7591,57.7953,29900.0
2011-06-23 10:35:00,79.66,79.74,79.58,79.72,22300.0,57.7953,57.8534,57.7373,57.8389,22300.0
2011-06-23 10:40:00,79.72,79.76,79.54,79.64,36800.0,57.8389,57.8679,57.7083,57.7808,36800.0
2011-06-23 10:45:00,79.66,79.66,79.34,79.43,27200.0,57.7953,57.7953,57.5632,57.6285,27200.0
2011-06-23 10:50:00,79.44,79.51,79.32,79.45,24300.0,57.6357,57.6865,57.5487,57.643,24300.0
2011-06-23 10:55:00,79.47,79.62,79.47,79.59,16200.0,57.6575,57.7663,57.6575,57.7446,16200.0
2011-06-23 11:00:00,79.59,79.65,79.49,79.54,13600.0,57.7446,57.7881,57.672,57.7083,13600.0
2011-06-23 11:05:00,79.54,79.61,79.45,79.57,16200.0,57.7083,57.7591,57.643,57.73,16200.0
2011-06-23 11:10:00,79.56,79.56,79.35,79.42,19400.0,57.7228,57.7228,57.5704,57.6212,19400.0
2011-06-23 11:15:00,79.42,79.49,79.32,79.4,21100.0,57.6212,57.672,57.5487,57.6067,21100.0
2011-06-23 11:20:00,79.44,79.49,79.32,79.32,17300.0,57.6357,57.672,57.5487,57.5487,17300.0
2011-06-23 11:25:00,79.33,79.52,79.33,79.5,16500.0,57.5559,57.6938,57.5559,57.6793,16500.0
2011-06-23 11:30:00,79.44,79.54,79.43,79.52,19300.0,57.6357,57.7083,57.6285,57.6938,19300.0
2011-06-23 11:35:00,79.52,79.61,79.49,79.51,15900.0,57.6938,57.7591,57.672,57.6865,15900.0
2011-06-23 11:40:00,79.51,79.55,79.48,79.51,10300.0,57.6865,57.7155,57.6647,57.6865,10300.0
2011-06-23 11:45:00,79.52,79.54,79.41,79.45,10500.0,57.6938,57.7083,57.614,57.643,10500.0
2011-06-23 11:50:00,79.43,79.44,79.34,79.35,8500.0,57.6285,57.6357,57.5632,57.5704,8500.0
2011-06-23 11:55:00,79.34,79.55,79.34,79.5,15500.0,57.5632,57.7155,57.5632,57.6793,15500.0
2011-06-23 12:00:00,79.51,79.71,79.51,79.68,16700.0,57.6865,57.8316,57.6865,57.8099,16700.0
2011-06-23 12:05:00,79.68,79.71,79.59,79.66,15400.0,57.8099,57.8316,57.7446,57.7953,15400.0
2011-06-23 12:10:00,79.66,79.73,79.63,79.64,10100.0,57.7953,57.8461,57.7736,57.7808,10100.0
2011-06-23 12:15:00,79.64,79.64,79.49,79.51,10600.0,57.7808,57.7808,57.672,57.6865,10600.0
2011-06-23 12:20:00,79.54,79.62,79.53,79.58,12000.0,57.7083,57.7663,57.701,57.7373,12000.0
2011-06-23 12:25:00,79.59,79.6,79.5,79.56,24600.0,57.7446,57.7518,57.6793,57.7228,24600.0
2011-06-23 12:30:00,79.56,79.59,79.53,79.56,9600.0,57.7228,57.7446,57.701,57.7228,9600.0
2011-06-23 12:35:00,79.56,79.59,79.55,79.58,7700.0,57.7228,57.7446,57.7155,57.7373,7700.0
2011-06-23 12:40:00,79.59,79.63,79.55,79.6,6900.0,57.7446,57.7736,57.7155,57.7518,6900.0
2011-06-23 12:45:00,79.6,79.68,79.6,79.67,5000.0,57.7518,57.8099,57.7518,57.8026,5000.0
2011-06-23 12:50:00,79.66,79.7,79.63,79.64,15500.0,57.7953,57.8244,57.7736,57.7808,15500.0
2011-06-23 12:55:00,79.63,79.69,79.62,79.64,9000.0,57.7736,57.8171,57.7663,57.7808,9000.0
2011-06-23 13:00:00,79.66,79.73,79.6,79.69,11700.0,57.7953,57.8461,57.7518,57.8171,11700.0
2011-06-23 13:05:00,79.71,79.74,79.7,79.71,12600.0,57.8316,57.8534,57.8244,57.8316,12600.0
2011-06-23 13:10:00,79.72,79.81,79.67,79.68,17800.0,57.8389,57.9042,57.8026,57.8099,17800.0
2011-06-23 13:15:00,79.68,79.74,79.64,79.66,11100.0,57.8099,57.8534,57.7808,57.7953,11100.0
2011-06-23 13:20:00,79.67,79.75,79.65,79.7,10300.0,57.8026,57.8606,57.7881,57.8244,10300.0
2011-06-23 13:25:00,79.71,79.77,79.7,79.74,28100.0,57.8316,57.8752,57.8244,57.8534,28100.0
2011-06-23 13:30:00,79.75,79.88,79.74,79.85,19800.0,57.8606,57.955,57.8534,57.9332,19800.0
2011-06-23 13:35:00,79.88,79.92,79.82,79.87,14200.0,57.955,57.984,57.9114,57.9477,14200.0
2011-06-23 13:40:00,79.86,79.9,79.84,79.84,9300.0,57.9404,57.9695,57.9259,57.9259,9300.0
2011-06-23 13:45:00,79.83,79.93,79.81,79.88,14300.0,57.9187,57.9912,57.9042,57.955,14300.0
2011-06-23 13:50:00,79.89,79.89,79.77,79.8,18600.0,57.9622,57.9622,57.8752,57.8969,18600.0
2011-06-23 13:55:00,79.8,79.89,79.8,79.89,10000.0,57.8969,57.9622,57.8969,57.9622,10000.0
2011-06-23 14:00:00,79.89,79.92,79.79,79.82,24400.0,57.9622,57.984,57.8897,57.9114,24400.0
2011-06-23 14:05:00,79.8,79.81,79.73,79.79,45400.0,57.8969,57.9042,57.8461,57.8897,45400.0
2011-06-23 14:10:00,79.8,79.85,79.76,79.78,12700.0,57.8969,57.9332,57.8679,57.8824,12700.0
2011-06-23 14:15:00,79.77,79.8,79.7,79.79,19600.0,57.8752,57.8969,57.8244,57.8897,19600.0
2011-06-23 14:20:00,79.79,79.86,79.76,79.84,14700.0,57.8897,57.9404,57.8679,57.9259,14700.0
2011-06-23 14:25:00,79.84,79.88,79.81,79.83,13600.0,57.9259,57.955,57.9042,57.9187,13600.0
2011-06-23 14:30:00,79.84,79.9,79.8,79.84,19600.0,57.9259,57.9695,57.8969,57.9259,19600.0
2011-06-23 14:35:00,79.84,79.87,79.78,79.79,34900.0,57.9259,57.9477,57.8824,57.8897,34900.0
2011-06-23 14:40:00,79.77,79.86,79.77,79.82,16800.0,57.8752,57.9404,57.8752,57.9114,16800.0
2011-06-23 14:45:00,79.82,79.83,79.69,79.73,9400.0,57.9114,57.9187,57.8171,57.8461,9400.0
2011-06-23 14:50:00,79.72,79.8,79.7,79.71,12000.0,57.8389,57.8969,57.8244,57.8316,12000.0
2011-06-23 14:55:00,79.72,80.21,79.72,80.18,30000.0,57.8389,58.1944,57.8389,58.1726,30000.0
2011-06-23 15:00:00,80.2,80.23,79.98,80.03,59400.0,58.1871,58.2089,58.0275,58.0638,59400.0
2011-06-23 15:05:00,80.02,80.19,79.95,80.11,70500.0,58.0565,58.1799,58.0057,58.1218,70500.0
2011-06-23 15:10:00,80.1,80.26,80.1,80.25,42400.0,58.1146,58.2307,58.1146,58.2234,42400.0
2011-06-23 15:15:00,80.24,80.39,80.21,80.3,43300.0,58.2161,58.325,58.1944,58.2597,43300.0
2011-06-23 15:20:00,80.28,80.32,80.19,80.31,44500.0,58.2452,58.2742,58.1799,58.2669,44500.0
2011-06-23 15:25:00,80.3,80.33,80.25,80.25,29800.0,58.2597,58.2814,58.2234,58.2234,29800.0
2011-06-23 15:30:00,80.25,80.27,80.05,80.17,58900.0,58.2234,58.2379,58.0783,58.1654,58900.0
2011-06-23 15:35:00,80.17,80.34,80.12,80.16,73300.0,58.1654,58.2887,58.1291,58.1581,73300.0
2011-06-23 15:40:00,80.14,80.27,80.12,80.15,49300.0,58.1436,58.2379,58.1291,58.1508,49300.0
2011-06-23 15:45:00,80.14,80.36,80.1,80.36,47400.0,58.1436,58.3032,58.1146,58.3032,47400.0
2011-06-23 15:50:00,80.37,80.5,80.36,80.49,71900.0,58.3105,58.4048,58.3032,58.3975,71900.0
2011-06-23 15:55:00,80.48,80.59,80.39,80.39,181500.0,58.3903,58.4701,58.325,58.325,181500.0
2011-06-24 09:30:00,81.13,81.13,80.18,80.53,54200.0,58.8619,58.8619,58.1726,58.4265,54200.0
2011-06-24 09:35:00,80.55,80.66,80.5,80.63,92600.0,58.4411,58.5209,58.4048,58.4991,92600.0
2011-06-24 09:40:00,80.65,80.74,80.57,80.57,46900.0,58.5136,58.5789,58.4556,58.4556,46900.0
2011-06-24 09:45:00,80.57,80.66,80.46,80.65,30700.0,58.4556,58.5209,58.3758,58.5136,30700.0
2011-06-24 09:50:00,80.65,80.65,80.42,80.42,18900.0,58.5136,58.5136,58.3467,58.3467,18900.0
2011-06-24 09:55:00,80.41,80.44,80.33,80.38,27500.0,58.3395,58.3613,58.2814,58.3177,27500.0
2011-06-24 10:00:00,80.4,80.59,80.4,80.51,30200.0,58.3322,58.4701,58.3322,58.412,30200.0
2011-06-24 10:05:00,80.51,80.55,80.39,80.47,22200.0,58.412,58.4411,58.325,58.383,22200.0
2011-06-24 10:10:00,80.45,80.51,80.14,80.2,31300.0,58.3685,58.412,58.1436,58.1871,31300.0
2011-06-24 10:15:00,80.14,80.21,80.01,80.09,15800.0,58.1436,58.1944,58.0493,58.1073,15800.0
2011-06-24 10:20:00,80.06,80.11,80.0,80.05,10400.0,58.0856,58.1218,58.042,58.0783,10400.0
2011-06-24 10:25:00,80.04,80.07,79.91,80.0,14100.0,58.071,58.0928,57.9767,58.042,14100.0
2011-06-24 10:30:00,80.0,80.31,79.91,80.28,31200.0,58.042,58.2669,57.9767,58.2452,31200.0
2011-06-24 10:35:00,80.26,80.29,80.14,80.25,16400.0,58.2307,58.2524,58.1436,58.2234,16400.0
2011-06-24 10:40:00,80.23,80.29,80.12,80.12,20000.0,58.2089,58.2524,58.1291,58.1291,20000.0
2011-06-24 10:45:00,80.12,80.19,79.98,80.07,18000.0,58.1291,58.1799,58.0275,58.0928,18000.0
2011-06-24 10:50:00,80.05,80.05,79.96,80.0,19100.0,58.0783,58.0783,58.013,58.042,19100.0
2011-06-24 10:55:00,79.99,80.13,79.98,80.06,10200.0,58.0348,58.1363,58.0275,58.0856,10200.0
2011-06-24 11:00:00,80.07,80.2,80.06,80.2,11800.0,58.0928,58.1871,58.0856,58.1871,11800.0
2011-06-24 11:05:00,80.17,80.21,80.02,80.19,13700.0,58.1654,58.1944,58.0565,58.1799,13700.0
2011-06-24 11:10:00,80.18,80.19,80.04,80.19,17100.0,58.1726,58.1799,58.071,58.1799,17100.0
2011-06-24 11:15:00,80.2,80.3,80.19,80.29,12700.0,58.1871,58.2597,58.1799,58.2524,12700.0
2011-06-24 11:20:00,80.3,80.33,80.18,80.19,19800.0,58.2597,58.2814,58.1726,58.1799,19800.0
2011-06-24 11:25:00,80.2,80.27,80.1,80.24,9100.0,58.1871,58.2379,58.1146,58.2161,9100.0
2011-06-24 11:30:00,80.27,80.27,80.13,80.13,17500.0,58.2379,58.2379,58.1363,58.1363,17500.0
2011-06-24 11:35:00,80.13,80.15,80.07,80.07,22400.0,58.1363,58.1508,58.0928,58.0928,22400.0
2011-06-24 11:40:00,80.08,80.27,80.07,80.27,18500.0,58.1001,58.2379,58.0928,58.2379,18500.0
2011-06-24 11:45:00,80.29,80.34,80.26,80.31,7200.0,58.2524,58.2887,58.2307,58.2669,7200.0
2011-06-24 11:50:00,80.33,80.33,80.27,80.27,6000.0,58.2814,58.2814,58.2379,58.2379,6000.0
2011-06-24 11:55:00,80.27,80.28,80.19,80.28,8400.0,58.2379,58.2452,58.1799,58.2452,8400.0
2011-06-24 12:00:00,80.31,80.31,80.19,80.19,11200.0,58.2669,58.2669,58.1799,58.1799,11200.0
2011-06-24 12:05:00,80.19,80.2,80.09,80.12,9100.0,58.1799,58.1871,58.1073,58.1291,9100.0
2011-06-24 12:10:00,80.12,80.13,80.07,80.13,7500.0,58.1291,58.1363,58.0928,58.1363,7500.0
2011-06-24 12:15:00,80.12,80.12,80.04,80.1,11000.0,58.1291,58.1291,58.071,58.1146,11000.0
2011-06-24 12:20:00,80.1,80.14,80.0,80.05,26700.0,58.1146,58.1436,58.042,58.0783,26700.0
2011-06-24 12:25:00,80.03,80.1,79.99,80.09,11000.0,58.0638,58.1146,58.0348,58.1073,11000.0
2011-06-24 12:30:00,80.08,80.13,80.03,80.13,3100.0,58.1001,58.1363,58.0638,58.1363,3100.0
2011-06-24 12:35:00,80.14,80.15,80.05,80.06,3900.0,58.1436,58.1508,58.0783,58.0856,3900.0
2011-06-24 12:40:00,80.07,80.07,79.99,80.01,7600.0,58.0928,58.0928,58.0348,58.0493,7600.0
2011-06-24 12:45:00,79.99,79.99,79.85,79.87,17400.0,58.0348,58.0348,57.9332,57.9477,17400.0
2011-06-24 12:50:00,79.85,79.9,79.73,79.81,23300.0,57.9332,57.9695,57.8461,57.9042,23300.0
2011-06-24 12:55:00,79.83,79.86,79.79,79.83,6600.0,57.9187,57.9404,57.8897,57.9187,6600.0
2011-06-24 13:00:00,79.86,79.87,79.67,79.71,18700.0,57.9404,57.9477,57.8026,57.8316,18700.0
2011-06-24 13:05:00,79.69,79.73,79.65,79.71,9400.0,57.8171,57.8461,57.7881,57.8316,9400.0
2011-06-24 13:10:00,79.7,79.72,79.62,79.67,20100.0,57.8244,57.8389,57.7663,57.8026,20100.0
2011-06-24 13:15:00,79.65,79.69,79.63,79.65,8600.0,57.7881,57.8171,57.7736,57.7881,8600.0
2011-06-24 13:20:00,79.65,79.66,79.59,79.65,17700.0,57.7881,57.7953,57.7446,57.7881,17700.0
2011-06-24 13:25:00,79.64,79.67,79.63,79.66,11100.0,57.7808,57.8026,57.7736,57.7953,11100.0
2011-06-24 13:30:00,79.65,79.67,79.53,79.54,21100.0,57.7881,57.8026,57.701,57.7083,21100.0
2011-06-24 13:35:00,79.55,79.68,79.53,79.62,21900.0,57.7155,57.8099,57.701,57.7663,21900.0
2011-06-24 13:40:00,79.64,79.69,79.57,79.6,12900.0,57.7808,57.8171,57.73,57.7518,12900.0
2011-06-24 13:45:00,79.62,79.68,79.6,79.67,46600.0,57.7663,57.8099,57.7518,57.8026,46600.0
2011-06-24 13:50:00,79.67,79.72,79.67,79.67,8100.0,57.8026,57.8389,57.8026,57.8026,8100.0
2011-06-24 13:55:00,79.67,79.7,79.63,79.68,9800.0,57.8026,57.8244,57.7736,57.8099,9800.0
2011-06-24 14:00:00,79.69,79.7,79.59,79.61,35600.0,57.8171,57.8244,57.7446,57.7591,35600.0
2011-06-24 14:05:00,79.6,79.62,79.55,79.55,9500.0,57.7518,57.7663,57.7155,57.7155,9500.0
2011-06-24 14:10:00,79.56,79.58,79.51,79.52,19200.0,57.7228,57.7373,57.6865,57.6938,19200.0
2011-06-24 14:15:00,79.51,79.57,79.51,79.57,10600.0,57.6865,57.73,57.6865,57.73,10600.0
2011-06-24 14:20:00,79.56,79.62,79.51,79.61,17900.0,57.7228,57.7663,57.6865,57.7591,17900.0
2011-06-24 14:25:00,79.65,79.66,79.55,79.64,8300.0,57.7881,57.7953,57.7155,57.7808,8300.0
2011-06-24 14:30:00,79.64,79.67,79.56,79.56,16300.0,57.7808,57.8026,57.7228,57.7228,16300.0
2011-06-24 14:35:00,79.56,79.59,79.51,79.52,15100.0,57.7228,57.7446,57.6865,57.6938,15100.0
2011-06-24 14:40:00,79.52,79.58,79.5,79.58,13900.0,57.6938,57.7373,57.6793,57.7373,13900.0
2011-06-24 14:45:00,79.56,79.67,79.55,79.61,19600.0,57.7228,57.8026,57.7155,57.7591,19600.0
2011-06-24 14:50:00,79.61,79.69,79.6,79.68,11300.0,57.7591,57.8171,57.7518,57.8099,11300.0
2011-06-24 14:55:00,79.68,79.72,79.56,79.58,17600.0,57.8099,57.8389,57.7228,57.7373,17600.0
2011-06-24 15:00:00,79.58,79.6,79.5,79.5,15900.0,57.7373,57.7518,57.6793,57.6793,15900.0
2011-06-24 15:05:00,79.5,79.51,79.44,79.47,31300.0,57.6793,57.6865,57.6357,57.6575,31300.0
2011-06-24 15:10:00,79.46,79.5,79.37,79.39,27600.0,57.6502,57.6793,57.5849,57.5995,27600.0
2011-06-24 15:15:00,79.38,79.45,79.38,79.41,18300.0,57.5922,57.643,57.5922,57.614,18300.0
2011-06-24 15:20:00,79.41,79.42,79.26,79.29,60100.0,57.614,57.6212,57.5051,57.5269,60100.0
2011-06-24 15:25:00,79.29,79.39,79.26,79.35,32700.0,57.5269,57.5995,57.5051,57.5704,32700.0
2011-06-24 15:30:00,79.35,79.46,79.32,79.46,31200.0,57.5704,57.6502,57.5487,57.6502,31200.0
2011-06-24 15:35:00,79.45,79.51,79.43,79.44,36000.0,57.643,57.6865,57.6285,57.6357,36000.0
2011-06-24 15:40:00,79.44,79.49,79.36,79.4,28700.0,57.6357,57.672,57.5777,57.6067,28700.0
2011-06-24 15:45:00,79.39,79.4,79.26,79.3,66400.0,57.5995,57.6067,57.5051,57.5342,66400.0
2011-06-24 15:50:00,79.27,79.29,79.15,79.22,100100.0,57.5124,57.5269,57.4253,57.4761,100100.0
2011-06-24 15:55:00,79.21,79.27,79.13,79.13,237300.0,57.4689,57.5124,57.4108,57.4108,237300.0
2011-06-27 09:30:00,78.95,79.25,78.92,79.2,80500.0,57.2802,57.4979,57.2585,57.4616,80500.0
2011-06-27 09:35:00,79.2,79.22,79.04,79.07,25200.0,57.4616,57.4761,57.3455,57.3673,25200.0
2011-06-27 09:40:00,79.06,79.3,78.92,79.3,35800.0,57.36,57.5342,57.2585,57.5342,35800.0
2011-06-27 09:45:00,79.3,79.4,79.27,79.31,20000.0,57.5342,57.6067,57.5124,57.5414,20000.0
2011-06-27 09:50:00,79.32,79.39,79.27,79.33,19500.0,57.5487,57.5995,57.5124,57.5559,19500.0
2011-06-27 09:55:00,79.33,79.4,79.31,79.38,18300.0,57.5559,57.6067,57.5414,57.5922,18300.0
2011-06-27 10:00:00,79.38,79.4,79.25,79.4,31400.0,57.5922,57.6067,57.4979,57.6067,31400.0
2011-06-27 10:05:00,79.4,79.4,79.24,79.28,43500.0,57.6067,57.6067,57.4906,57.5196,43500.0
2011-06-27 10:10:00,79.26,79.3,79.24,79.3,23800.0,57.5051,57.5342,57.4906,57.5342,23800.0
2011-06-27 10:15:00,79.3,79.3,79.18,79.24,26900.0,57.5342,57.5342,57.4471,57.4906,26900.0
2011-06-27 10:20:00,79.25,79.39,79.24,79.38,16800.0,57.4979,57.5995,57.4906,57.5922,16800.0
2011-06-27 10:25:00,79.38,79.48,79.37,79.46,31600.0,57.5922,57.6647,57.5849,57.6502,31600.0
2011-06-27 10:30:00,79.47,79.56,79.42,79.48,27800.0,57.6575,57.7228,57.6212,57.6647,27800.0
2011-06-27 10:35:00,79.48,79.58,79.47,79.55,18400.0,57.6647,57.7373,57.6575,57.7155,18400.0
2011-06-27 10:40:00,79.53,79.73,79.53,79.66,26100.0,57.701,57.8461,57.701,57.7953,26100.0
2011-06-27 10:45:00,79.66,79.77,79.65,79.76,28500.0,57.7953,57.8752,57.7881,57.8679,28500.0
2011-06-27 10:50:00,79.76,79.84,79.73,79.77,18400.0,57.8679,57.9259,57.8461,57.8752,18400.0
2011-06-27 10:55:00,79.78,79.81,79.7,79.71,10600.0,57.8824,57.9042,57.8244,57.8316,10600.0
2011-06-27 11:00:00,79.71,79.87,79.71,79.81,19500.0,57.8316,57.9477,57.8316,57.9042,19500.0
2011-06-27 11:05:00,79.8,79.85,79.77,79.81,12400.0,57.8969,57.9332,57.8752,57.9042,12400.0
2011-06-27 11:10:00,79.81,79.88,79.79,79.86,10200.0,57.9042,57.955,57.8897,57.9404,10200.0
2011-06-27 11:15:00,79.87,79.87,79.7,79.72,12700.0,57.9477,57.9477,57.8244,57.8389,12700.0
2011-06-27 11:20:00,79.72,79.81,79.71,79.74,19300.0,57.8389,57.9042,57.8316,57.8534,19300.0
2011-06-27 11:25:00,79.74,79.78,79.68,79.68,18300.0,57.8534,57.8824,57.8099,57.8099,18300.0
2011-06-27 11:30:00,79.68,79.7,79.55,79.57,21700.0,57.8099,57.8244,57.7155,57.73,21700.0
2011-06-27 11:35:00,79.59,79.71,79.59,79.64,20900.0,57.7446,57.8316,57.7446,57.7808,20900.0
2011-06-27 11:40:00,79.62,79.66,79.57,79.65,10200.0,57.7663,57.7953,57.73,57.7881,10200.0
2011-06-27 11:45:00,79.64,79.7,79.62,79.68,12500.0,57.7808,57.8244,57.7663,57.8099,12500.0
2011-06-27 11:50:00,79.69,79.74,79.65,79.69,14900.0,57.8171,57.8534,57.7881,57.8171,14900.0
2011-06-27 11:55:00,79.69,79.74,79.67,79.73,15300.0,57.8171,57.8534,57.8026,57.8461,15300.0
2011-06-27 12:00:00,79.73,79.78,79.7,79.77,29000.0,57.8461,57.8824,57.8244,57.8752,29000.0
2011-06-27 12:05:00,79.76,79.79,79.69,79.73,22800.0,57.8679,57.8897,57.8171,57.8461,22800.0
2011-06-27 12:10:00,79.72,79.74,79.64,79.65,8000.0,57.8389,57.8534,57.7808,57.7881,8000.0
2011-06-27 12:15:00,79.67,79.68,79.53,79.55,22500.0,57.8026,57.8099,57.701,57.7155,22500.0
2011-06-27 12:20:00,79.57,79.59,79.5,79.52,45800.0,57.73,57.7446,57.6793,57.6938,45800.0
2011-06-27 12:25:00,79.51,79.54,79.5,79.5,14000.0,57.6865,57.7083,57.6793,57.6793,14000.0
2011-06-27 12:30:00,79.49,79.5,79.41,79.47,25900.0,57.672,57.6793,57.614,57.6575,25900.0
2011-06-27 12:35:00,79.47,79.5,79.43,79.45,15900.0,57.6575,57.6793,57.6285,57.643,15900.0
2011-06-27 12:40:00,79.46,79.55,79.46,79.54,14900.0,57.6502,57.7155,57.6502,57.7083,14900.0
2011-06-27 12:45:00,79.55,79.55,79.5,79.54,14100.0,57.7155,57.7155,57.6793,57.7083,14100.0
2011-06-27 12:50:00,79.54,79.64,79.53,79.63,7100.0,57.7083,57.7808,57.701,57.7736,7100.0
2011-06-27 12:55:00,79.64,79.65,79.61,79.62,6700.0,57.7808,57.7881,57.7591,57.7663,6700.0
2011-06-27 13:00:00,79.62,79.81,79.62,79.8,13900.0,57.7663,57.9042,57.7663,57.8969,13900.0
2011-06-27 13:05:00,79.78,79.81,79.78,79.8,4900.0,57.8824,57.9042,57.8824,57.8969,4900.0
2011-06-27 13:10:00,79.79,79.88,79.79,79.87,11400.0,57.8897,57.955,57.8897,57.9477,11400.0
2011-06-27 13:15:00,79.86,79.88,79.84,79.87,4800.0,57.9404,57.955,57.9259,57.9477,4800.0
2011-06-27 13:20:00,79.86,79.86,79.79,79.82,19000.0,57.9404,57.9404,57.8897,57.9114,19000.0
2011-06-27 13:25:00,79.83,79.85,79.76,79.79,10600.0,57.9187,57.9332,57.8679,57.8897,10600.0
2011-06-27 13:30:00,79.8,79.84,79.76,79.84,10200.0,57.8969,57.9259,57.8679,57.9259,10200.0
2011-06-27 13:35:00,79.84,79.86,79.78,79.82,19300.0,57.9259,57.9404,57.8824,57.9114,19300.0
2011-06-27 13:40:00,79.82,79.83,79.73,79.79,29900.0,57.9114,57.9187,57.8461,57.8897,29900.0
2011-06-27 13:45:00,79.79,79.8,79.7,79.7,9000.0,57.8897,57.8969,57.8244,57.8244,9000.0
2011-06-27 13:50:00,79.72,79.83,79.69,79.74,8000.0,57.8389,57.9187,57.8171,57.8534,8000.0
2011-06-27 13:55:00,79.73,79.76,79.71,79.74,5200.0,57.8461,57.8679,57.8316,57.8534,5200.0
2011-06-27 14:00:00,79.75,79.96,79.75,79.96,21200.0,57.8606,58.013,57.8606,58.013,21200.0
2011-06-27 14:05:00,79.94,80.01,79.89,79.99,17100.0,57.9985,58.0493,57.9622,58.0348,17100.0
2011-06-27 14:10:00,80.01,80.06,79.98,80.01,14100.0,58.0493,58.0856,58.0275,58.0493,14100.0
2011-06-27 14:15:00,80.02,80.02,79.89,79.94,37500.0,58.0565,58.0565,57.9622,57.9985,37500.0
2011-06-27 14:20:00,79.94,80.02,79.94,79.97,12400.0,57.9985,58.0565,57.9985,58.0203,12400.0
2011-06-27 14:25:00,79.95,80.03,79.89,79.96,12600.0,58.0057,58.0638,57.9622,58.013,12600.0
2011-06-27 14:30:00,79.99,80.02,79.95,79.95,35100.0,58.0348,58.0565,58.0057,58.0057,35100.0
2011-06-27 14:35:00,79.95,79.97,79.95,79.95,7100.0,58.0057,58.0203,58.0057,58.0057,7100.0
2011-06-27 14:40:00,79.97,79.98,79.9,79.94,40300.0,58.0203,58.0275,57.9695,57.9985,40300.0
2011-06-27 14:45:00,79.93,79.98,79.8,79.94,36000.0,57.9912,58.0275,57.8969,57.9985,36000.0
2011-06-27 14:50:00,79.95,79.97,79.92,79.96,10500.0,58.0057,58.0203,57.984,58.013,10500.0
2011-06-27 14:55:00,79.97,79.98,79.96,79.98,8600.0,58.0203,58.0275,58.013,58.0275,8600.0
2011-06-27 15:00:00,79.98,80.01,79.94,79.97,13000.0,58.0275,58.0493,57.9985,58.0203,13000.0
2011-06-27 15:05:00,79.97,79.99,79.92,79.93,10300.0,58.0203,58.0348,57.984,57.9912,10300.0
2011-06-27 15:10:00,79.92,80.0,79.92,79.98,14900.0,57.984,58.042,57.984,58.0275,14900.0
2011-06-27 15:15:00,79.97,79.97,79.89,79.93,16500.0,58.0203,58.0203,57.9622,57.9912,16500.0
2011-06-27 15:20:00,79.93,80.01,79.91,79.94,26400.0,57.9912,58.0493,57.9767,57.9985,26400.0
2011-06-27 15:25:00,79.94,79.95,79.86,79.87,22600.0,57.9985,58.0057,57.9404,57.9477,22600.0
2011-06-27 15:30:00,79.88,79.91,79.85,79.87,17300.0,57.955,57.9767,57.9332,57.9477,17300.0
2011-06-27 15:35:00,79.87,79.9,79.8,79.82,22300.0,57.9477,57.9695,57.8969,57.9114,22300.0
2011-06-27 15:40:00,79.83,79.89,79.8,79.85,24300.0,57.9187,57.9622,57.8969,57.9332,24300.0
2011-06-27 15:45:00,79.85,79.85,79.77,79.83,48600.0,57.9332,57.9332,57.8752,57.9187,48600.0
2011-06-27 15:50:00,79.83,79.86,79.81,79.85,49600.0,57.9187,57.9404,57.9042,57.9332,49600.0
2011-06-27 15:55:00,79.85,79.88,79.8,79.86,87800.0,57.9332,57.955,57.8969,57.9404,87800.0
2011-06-28 09:30:00,79.99,80.17,79.9,80.03,32500.0,58.0348,58.1654,57.9695,58.0638,32500.0
2011-06-28 09:35:00,80.01,80.06,79.86,79.95,25700.0,58.0493,58.0856,57.9404,58.0057,25700.0
2011-06-28 09:40:00,79.93,80.0,79.86,79.97,18100.0,57.9912,58.042,57.9404,58.0203,18100.0
2011-06-28 09:45:00,79.99,80.02,79.89,79.91,23100.0,58.0348,58.0565,57.9622,57.9767,23100.0
2011-06-28 09:50:00,79.92,79.99,79.86,79.98,10600.0,57.984,58.0348,57.9404,58.0275,10600.0
2011-06-28 09:55:00,79.98,80.12,79.95,79.95,88400.0,58.0275,58.1291,58.0057,58.0057,88400.0
2011-06-28 10:00:00,79.99,80.03,79.93,79.94,9700.0,58.0348,58.0638,57.9912,57.9985,9700.0
2011-06-28 10:05:00,79.95,80.0,79.86,79.87,18000.0,58.0057,58.042,57.9404,57.9477,18000.0
2011-06-28 10:10:00,79.88,79.97,79.88,79.94,9300.0,57.955,58.0203,57.955,57.9985,9300.0
2011-06-28 10:15:00,79.93,80.01,79.92,79.95,21300.0,57.9912,58.0493,57.984,58.0057,21300.0
2011-06-28 10:20:00,79.94,79.95,79.86,79.9,20700.0,57.9985,58.0057,57.9404,57.9695,20700.0
2011-06-28 10:25:00,79.9,79.97,79.84,79.94,22600.0,57.9695,58.0203,57.9259,57.9985,22600.0
2011-06-28 10:30:00,79.95,80.1,79.95,79.97,36700.0,58.0057,58.1146,58.0057,58.0203,36700.0
2011-06-28 10:35:00,79.97,79.97,79.89,79.95,16300.0,58.0203,58.0203,57.9622,58.0057,16300.0
2011-06-28 10:40:00,79.95,79.97,79.89,79.95,16400.0,58.0057,58.0203,57.9622,58.0057,16400.0
2011-06-28 10:45:00,79.94,79.94,79.82,79.83,16700.0,57.9985,57.9985,57.9114,57.9187,16700.0
2011-06-28 10:50:00,79.81,79.86,79.8,79.81,16400.0,57.9042,57.9404,57.8969,57.9042,16400.0
2011-06-28 10:55:00,79.81,79.9,79.81,79.86,15200.0,57.9042,57.9695,57.9042,57.9404,15200.0
2011-06-28 11:00:00,79.86,79.87,79.79,79.84,22500.0,57.9404,57.9477,57.8897,57.9259,22500.0
2011-06-28 11:05:00,79.84,80.0,79.83,79.97,13700.0,57.9259,58.042,57.9187,58.0203,13700.0
2011-06-28 11:10:00,79.98,80.01,79.94,79.97,9300.0,58.0275,58.0493,57.9985,58.0203,9300.0
2011-06-28 11:15:00,79.97,79.99,79.89,79.91,8600.0,58.0203,58.0348,57.9622,57.9767,8600.0
2011-06-28 11:20:00,79.91,80.0,79.9,79.99,13100.0,57.9767,58.042,57.9695,58.0348,13100.0
2011-06-28 11:25:00,79.98,79.99,79.86,79.86,4900.0,58.0275,58.0348,57.9404,57.9404,4900.0
2011-06-28 11:30:00,79.87,80.0,79.87,79.94,66000.0,57.9477,58.042,57.9477,57.9985,66000.0
2011-06-28 11:35:00,79.95,79.97,79.88,79.88,12200.0,58.0057,58.0203,57.955,57.955,12200.0
2011-06-28 11:40:00,79.87,79.91,79.81,79.81,20600.0,57.9477,57.9767,57.9042,57.9042,20600.0
2011-06-28 11:45:00,79.81,79.83,79.79,79.8,24600.0,57.9042,57.9187,57.8897,57.8969,24600.0
2011-06-28 11:50:00,79.81,79.82,79.73,79.75,18100.0,57.9042,57.9114,57.8461,57.8606,18100.0
2011-06-28 11:55:00,79.74,79.77,79.73,79.77,13100.0,57.8534,57.8752,57.8461,57.8752,13100.0
2011-06-28 12:00:00,79.76,79.84,79.73,79.82,16100.0,57.8679,57.9259,57.8461,57.9114,16100.0
2011-06-28 12:05:00,79.81,79.81,79.79,79.81,10000.0,57.9042,57.9042,57.8897,57.9042,10000.0
2011-06-28 12:10:00,79.81,79.81,79.74,79.74,18600.0,57.9042,57.9042,57.8534,57.8534,18600.0
2011-06-28 12:15:00,79.75,79.78,79.74,79.77,15100.0,57.8606,57.8824,57.8534,57.8752,15100.0
2011-06-28 12:20:00,79.76,79.8,79.76,79.76,7500.0,57.8679,57.8969,57.8679,57.8679,7500.0
2011-06-28 12:25:00,79.77,79.8,79.76,79.79,12200.0,57.8752,57.8969,57.8679,57.8897,12200.0
2011-06-28 12:30:00,79.79,79.82,79.76,79.8,12400.0,57.8897,57.9114,57.8679,57.8969,12400.0
2011-06-28 12:35:00,79.8,79.95,79.8,79.93,14200.0,57.8969,58.0057,57.8969,57.9912,14200.0
2011-06-28 12:40:00,79.93,79.97,79.79,79.8,23800.0,57.9912,58.0203,57.8897,57.8969,23800.0
2011-06-28 12:45:00,79.81,79.82,79.78,79.8,11600.0,57.9042,57.9114,57.8824,57.8969,11600.0
2011-06-28 12:50:00,79.8,79.8,79.73,79.75,12300.0,57.8969,57.8969,57.8461,57.8606,12300.0
2011-06-28 12:55:00,79.74,79.77,79.73,79.73,16200.0,57.8534,57.8752,57.8461,57.8461,16200.0
2011-06-28 13:00:00,79.73,79.83,79.72,79.83,28100.0,57.8461,57.9187,57.8389,57.9187,28100.0
2011-06-28 13:05:00,79.82,79.83,79.76,79.78,28300.0,57.9114,57.9187,57.8679,57.8824,28300.0
2011-06-28 13:10:00,79.79,79.83,79.78,79.81,17600.0,57.8897,57.9187,57.8824,57.9042,17600.0
2011-06-28 13:15:00,79.79,79.85,79.79,79.84,16700.0,57.8897,57.9332,57.8897,57.9259,16700.0
2011-06-28 13:20:00,79.84,79.87,79.82,79.84,13300.0,57.9259,57.9477,57.9114,57.9259,13300.0
2011-06-28 13:25:00,79.85,79.9,79.84,79.9,11000.0,57.9332,57.9695,57.9259,57.9695,11000.0
2011-06-28 13:30:00,79.9,79.91,79.81,79.85,19600.0,57.9695,57.9767,57.9042,57.9332,19600.0
2011-06-28 13:35:00,79.85,79.87,79.81,79.82,29800.0,57.9332,57.9477,57.9042,57.9114,29800.0
2011-06-28 13:40:00,79.79,79.8,79.73,79.73,8500.0,57.8897,57.8969,57.8461,57.8461,8500.0
2011-06-28 13:45:00,79.74,79.77,79.68,79.7,23800.0,57.8534,57.8752,57.8099,57.8244,23800.0
2011-06-28 13:50:00,79.7,79.7,79.63,79.68,17100.0,57.8244,57.8244,57.7736,57.8099,17100.0
2011-06-28 13:55:00,79.66,79.73,79.66,79.7,9300.0,57.7953,57.8461,57.7953,57.8244,9300.0
2011-06-28 14:00:00,79.7,79.74,79.68,79.73,10900.0,57.8244,57.8534,57.8099,57.8461,10900.0
2011-06-28 14:05:00,79.72,79.75,79.66,79.69,18900.0,57.8389,57.8606,57.7953,57.8171,18900.0
2011-06-28 14:10:00,79.7,79.75,79.67,79.67,12500.0,57.8244,57.8606,57.8026,57.8026,12500.0
2011-06-28 14:15:00,79.68,79.77,79.67,79.75,17000.0,57.8099,57.8752,57.8026,57.8606,17000.0
2011-06-28 14:20:00,79.76,79.77,79.7,79.71,11000.0,57.8679,57.8752,57.8244,57.8316,11000.0
2011-06-28 14:25:00,79.72,79.84,79.71,79.83,18200.0,57.8389,57.9259,57.8316,57.9187,18200.0
2011-06-28 14:30:00,79.83,79.88,79.79,79.82,34800.0,57.9187,57.955,57.8897,57.9114,34800.0
2011-06-28 14:35:00,79.82,79.93,79.82,79.92,13600.0,57.9114,57.9912,57.9114,57.984,13600.0
2011-06-28 14:40:00,79.92,79.92,79.84,79.86,14200.0,57.984,57.984,57.9259,57.9404,14200.0
2011-06-28 14:45:00,79.87,79.89,79.8,79.85,19100.0,57.9477,57.9622,57.8969,57.9332,19100.0
2011-06-28 14:50:00,79.83,79.84,79.75,79.84,14200.0,57.9187,57.9259,57.8606,57.9259,14200.0
2011-06-28 14:55:00,79.83,79.91,79.83,79.91,8200.0,57.9187,57.9767,57.9187,57.9767,8200.0
2011-06-28 15:00:00,79.89,79.99,79.89,79.98,23300.0,57.9622,58.0348,57.9622,58.0275,23300.0
2011-06-28 15:05:00,79.96,79.97,79.91,79.91,21800.0,58.013,58.0203,57.9767,57.9767,21800.0
2011-06-28 15:10:00,79.91,79.96,79.86,79.86,13300.0,57.9767,58.013,57.9404,57.9404,13300.0
2011-06-28 15:15:00,79.86,79.92,79.84,79.87,9000.0,57.9404,57.984,57.9259,57.9477,9000.0
2011-06-28 15:20:00,79.86,79.95,79.86,79.87,20100.0,57.9404,58.0057,57.9404,57.9477,20100.0
2011-06-28 15:25:00,79.88,79.89,79.83,79.85,12300.0,57.955,57.9622,57.9187,57.9332,12300.0
2011-06-28 15:30:00,79.85,79.9,79.85,79.88,21500.0,57.9332,57.9695,57.9332,57.955,21500.0
2011-06-28 15:35:00,79.88,79.92,79.85,79.92,18000.0,57.955,57.984,57.9332,57.984,18000.0
2011-06-28 15:40:00,79.92,79.95,79.86,79.9,27800.0,57.984,58.0057,57.9404,57.9695,27800.0
2011-06-28 15:45:00,79.9,80.02,79.9,79.96,42400.0,57.9695,58.0565,57.9695,58.013,42400.0
2011-06-28 15:50:00,79.96,80.0,79.95,79.98,76800.0,58.013,58.042,58.0057,58.0275,76800.0
2011-06-28 15:55:00,79.98,80.0,79.95,79.99,96100.0,58.0275,58.042,58.0057,58.0348,96100.0
2011-06-29 09:30:00,80.2,80.2,79.91,79.97,63400.0,58.1871,58.1871,57.9767,58.0203,63400.0
2011-06-29 09:35:00,79.97,80.13,79.94,80.04,128600.0,58.0203,58.1363,57.9985,58.071,128600.0
2011-06-29 09:40:00,80.04,80.06,79.88,80.0,35700.0,58.071,58.0856,57.955,58.042,35700.0
2011-06-29 09:45:00,80.0,80.11,79.97,80.02,86100.0,58.042,58.1218,58.0203,58.0565,86100.0
2011-06-29 09:50:00,80.02,80.14,80.0,80.07,94300.0,58.0565,58.1436,58.042,58.0928,94300.0
2011-06-29 09:55:00,80.09,80.1,79.97,80.05,22500.0,58.1073,58.1146,58.0203,58.0783,22500.0
2011-06-29 10:00:00,80.05,80.13,80.02,80.09,69100.0,58.0783,58.1363,58.0565,58.1073,69100.0
2011-06-29 10:05:00,80.09,80.28,80.05,80.28,41400.0,58.1073,58.2452,58.0783,58.2452,41400.0
2011-06-29 10:10:00,80.28,80.36,80.23,80.25,38300.0,58.2452,58.3032,58.2089,58.2234,38300.0
2011-06-29 10:15:00,80.25,80.3,80.23,80.29,27100.0,58.2234,58.2597,58.2089,58.2524,27100.0
2011-06-29 10:20:00,80.29,80.47,80.29,80.34,31900.0,58.2524,58.383,58.2524,58.2887,31900.0
2011-06-29 10:25:00,80.31,80.34,80.24,80.25,28000.0,58.2669,58.2887,58.2161,58.2234,28000.0
2011-06-29 10:30:00,80.25,80.26,80.1,80.23,31500.0,58.2234,58.2307,58.1146,58.2089,31500.0
2011-06-29 10:35:00,80.24,80.3,80.15,80.28,18000.0,58.2161,58.2597,58.1508,58.2452,18000.0
2011-06-29 10:40:00,80.29,80.31,80.17,80.2,19900.0,58.2524,58.2669,58.1654,58.1871,19900.0
2011-06-29 10:45:00,80.18,80.28,80.18,80.28,16100.0,58.1726,58.2452,58.1726,58.2452,16100.0
2011-06-29 10:50:00,80.26,80.34,80.23,80.25,16100.0,58.2307,58.2887,58.2089,58.2234,16100.0
2011-06-29 10:55:00,80.24,80.54,80.24,80.49,34600.0,58.2161,58.4338,58.2161,58.3975,34600.0
2011-06-29 11:00:00,80.49,80.51,80.35,80.44,17700.0,58.3975,58.412,58.296,58.3613,17700.0
2011-06-29 11:05:00,80.45,80.61,80.45,80.57,74100.0,58.3685,58.4846,58.3685,58.4556,74100.0
2011-06-29 11:10:00,80.59,80.6,80.41,80.47,20800.0,58.4701,58.4773,58.3395,58.383,20800.0
2011-06-29 11:15:00,80.47,80.53,80.42,80.42,13400.0,58.383,58.4265,58.3467,58.3467,13400.0
2011-06-29 11:20:00,80.42,80.51,80.42,80.47,10900.0,58.3467,58.412,58.3467,58.383,10900.0
2011-06-29 11:25:00,80.45,80.51,80.41,80.51,18100.0,58.3685,58.412,58.3395,58.412,18100.0
2011-06-29 11:30:00,80.5,80.56,80.47,80.49,23300.0,58.4048,58.4483,58.383,58.3975,23300.0
2011-06-29 11:35:00,80.47,80.5,80.37,80.39,12900.0,58.383,58.4048,58.3105,58.325,12900.0
2011-06-29 11:40:00,80.38,80.48,80.36,80.48,20500.0,58.3177,58.3903,58.3032,58.3903,20500.0
2011-06-29 11:45:00,80.48,80.62,80.48,80.61,7700.0,58.3903,58.4918,58.3903,58.4846,7700.0
2011-06-29 11:50:00,80.61,80.62,80.53,80.62,21400.0,58.4846,58.4918,58.4265,58.4918,21400.0
2011-06-29 11:55:00,80.62,80.68,80.54,80.55,15500.0,58.4918,58.5354,58.4338,58.4411,15500.0
2011-06-29 12:00:00,80.55,80.64,80.52,80.6,20800.0,58.4411,58.5064,58.4193,58.4773,20800.0
2011-06-29 12:05:00,80.6,80.63,80.54,80.58,15600.0,58.4773,58.4991,58.4338,58.4628,15600.0
2011-06-29 12:10:00,80.56,80.57,80.43,80.44,11300.0,58.4483,58.4556,58.354,58.3613,11300.0
2011-06-29 12:15:00,80.43,80.48,80.38,80.46,6500.0,58.354,58.3903,58.3177,58.3758,6500.0
2011-06-29 12:20:00,80.46,80.53,80.45,80.51,8800.0,58.3758,58.4265,58.3685,58.412,8800.0
2011-06-29 12:25:00,80.52,80.52,80.43,80.48,9400.0,58.4193,58.4193,58.354,58.3903,9400.0
2011-06-29 12:30:00,80.47,80.56,80.46,80.55,7500.0,58.383,58.4483,58.3758,58.4411,7500.0
2011-06-29 12:35:00,80.55,80.57,80.51,80.53,12300.0,58.4411,58.4556,58.412,58.4265,12300.0
2011-06-29 12:40:00,80.53,80.53,80.45,80.51,10900.0,58.4265,58.4265,58.3685,58.412,10900.0
2011-06-29 12:45:00,80.5,80.5,80.44,80.44,9000.0,58.4048,58.4048,58.3613,58.3613,9000.0
2011-06-29 12:50:00,80.44,80.45,80.33,80.34,14600.0,58.3613,58.3685,58.2814,58.2887,14600.0
2011-06-29 12:55:00,80.33,80.36,80.29,80.3,7000.0,58.2814,58.3032,58.2524,58.2597,7000.0
2011-06-29 13:00:00,80.3,80.36,80.27,80.35,12600.0,58.2597,58.3032,58.2379,58.296,12600.0
2011-06-29 13:05:00,80.36,80.4,80.34,80.37,11800.0,58.3032,58.3322,58.2887,58.3105,11800.0
2011-06-29 13:10:00,80.37,80.44,80.32,80.34,13900.0,58.3105,58.3613,58.2742,58.2887,13900.0
2011-06-29 13:15:00,80.35,80.36,80.26,80.26,15600.0,58.296,58.3032,58.2307,58.2307,15600.0
2011-06-29 13:20:00,80.28,80.34,80.26,80.34,12300.0,58.2452,58.2887,58.2307,58.2887,12300.0
2011-06-29 13:25:00,80.34,80.37,80.2,80.34,46800.0,58.2887,58.3105,58.1871,58.2887,46800.0
2011-06-29 13:30:00,80.36,80.39,80.31,80.38,26600.0,58.3032,58.325,58.2669,58.3177,26600.0
2011-06-29 13:35:00,80.38,80.41,80.34,80.41,21700.0,58.3177,58.3395,58.2887,58.3395,21700.0
2011-06-29 13:40:00,80.42,80.42,80.38,80.4,19100.0,58.3467,58.3467,58.3177,58.3322,19100.0
2011-06-29 13:45:00,80.4,80.42,80.39,80.39,8600.0,58.3322,58.3467,58.325,58.325,8600.0
2011-06-29 13:50:00,80.4,80.42,80.31,80.31,13500.0,58.3322,58.3467,58.2669,58.2669,13500.0
2011-06-29 13:55:00,80.33,80.35,80.25,80.29,11000.0,58.2814,58.296,58.2234,58.2524,11000.0
2011-06-29 14:00:00,80.29,80.36,80.28,80.34,11400.0,58.2524,58.3032,58.2452,58.2887,11400.0
2011-06-29 14:05:00,80.34,80.34,80.23,80.25,15500.0,58.2887,58.2887,58.2089,58.2234,15500.0
2011-06-29 14:10:00,80.25,80.28,80.18,80.18,11000.0,58.2234,58.2452,58.1726,58.1726,11000.0
2011-06-29 14:15:00,80.2,80.2,80.15,80.17,12300.0,58.1871,58.1871,58.1508,58.1654,12300.0
2011-06-29 14:20:00,80.18,80.2,79.97,79.98,26400.0,58.1726,58.1871,58.0203,58.0275,26400.0
2011-06-29 14:25:00,79.99,80.02,79.95,80.01,26700.0,58.0348,58.0565,58.0057,58.0493,26700.0
2011-06-29 14:30:00,80.02,80.11,79.98,80.11,13600.0,58.0565,58.1218,58.0275,58.1218,13600.0
2011-06-29 14:35:00,80.11,80.12,80.0,80.02,16600.0,58.1218,58.1291,58.042,58.0565,16600.0
2011-06-29 14:40:00,80.02,80.03,79.92,80.0,24000.0,58.0565,58.0638,57.984,58.042,24000.0
2011-06-29 14:45:00,80.0,80.11,79.99,80.02,24000.0,58.042,58.1218,58.0348,58.0565,24000.0
2011-06-29 14:50:00,80.02,80.19,80.02,80.13,23400.0,58.0565,58.1799,58.0565,58.1363,23400.0
2011-06-29 14:55:00,80.12,80.22,80.1,80.2,16700.0,58.1291,58.2016,58.1146,58.1871,16700.0
2011-06-29 15:00:00,80.22,80.29,80.22,80.23,23000.0,58.2016,58.2524,58.2016,58.2089,23000.0
2011-06-29 15:05:00,80.24,80.25,80.18,80.23,19000.0,58.2161,58.2234,58.1726,58.2089,19000.0
2011-06-29 15:10:00,80.23,80.23,80.07,80.08,49000.0,58.2089,58.2089,58.0928,58.1001,49000.0
2011-06-29 15:15:00,80.09,80.11,80.07,80.09,26100.0,58.1073,58.1218,58.0928,58.1073,26100.0
2011-06-29 15:20:00,80.09,80.14,80.03,80.13,45100.0,58.1073,58.1436,58.0638,58.1363,45100.0
2011-06-29 15:25:00,80.14,80.25,80.14,80.18,34000.0,58.1436,58.2234,58.1436,58.1726,34000.0
2011-06-29 15:30:00,80.18,80.19,80.12,80.12,27500.0,58.1726,58.1799,58.1291,58.1291,27500.0
2011-06-29 15:35:00,80.13,80.14,80.1,80.11,18200.0,58.1363,58.1436,58.1146,58.1218,18200.0
2011-06-29 15:40:00,80.11,80.15,80.06,80.08,24900.0,58.1218,58.1508,58.0856,58.1001,24900.0
2011-06-29 15:45:00,80.07,80.11,80.03,80.06,49000.0,58.0928,58.1218,58.0638,58.0856,49000.0
2011-06-29 15:50:00,80.06,80.16,80.05,80.14,60400.0,58.0856,58.1581,58.0783,58.1436,60400.0
2011-06-29 15:55:00,80.14,80.14,80.01,80.02,96900.0,58.1436,58.1436,58.0493,58.0565,96900.0
2011-06-30 09:30:00,80.27,80.39,80.1,80.1,28500.0,58.2379,58.325,58.1146,58.1146,28500.0
2011-06-30 09:35:00,80.19,80.19,79.98,80.12,27500.0,58.1799,58.1799,58.0275,58.1291,27500.0
2011-06-30 09:40:00,80.14,80.44,80.1,80.41,11600.0,58.1436,58.3613,58.1146,58.3395,11600.0
2011-06-30 09:45:00,80.42,80.71,80.4,80.61,41600.0,58.3467,58.5571,58.3322,58.4846,41600.0
2011-06-30 09:50:00,80.62,80.72,80.59,80.65,29600.0,58.4918,58.5644,58.4701,58.5136,29600.0
2011-06-30 09:55:00,80.66,80.69,80.55,80.64,22100.0,58.5209,58.5426,58.4411,58.5064,22100.0
2011-06-30 10:00:00,80.63,80.79,80.63,80.77,22200.0,58.4991,58.6152,58.4991,58.6007,22200.0
2011-06-30 10:05:00,80.77,80.85,80.77,80.83,27300.0,58.6007,58.6587,58.6007,58.6442,27300.0
2011-06-30 10:10:00,80.83,80.86,80.78,80.8,23900.0,58.6442,58.666,58.6079,58.6224,23900.0
2011-06-30 10:15:00,80.81,80.81,80.72,80.73,22000.0,58.6297,58.6297,58.5644,58.5717,22000.0
2011-06-30 10:20:00,80.74,80.82,80.74,80.8,35900.0,58.5789,58.637,58.5789,58.6224,35900.0
2011-06-30 10:25:00,80.8,80.82,80.74,80.8,82200.0,58.6224,58.637,58.5789,58.6224,82200.0
2011-06-30 10:30:00,80.78,80.82,80.76,80.81,34900.0,58.6079,58.637,58.5934,58.6297,34900.0
2011-06-30 10:35:00,80.81,80.96,80.77,80.91,51000.0,58.6297,58.7385,58.6007,58.7022,51000.0
2011-06-30 10:40:00,80.91,81.02,80.89,80.94,82100.0,58.7022,58.7821,58.6877,58.724,82100.0
2011-06-30 10:45:00,80.96,80.97,80.79,80.83,46300.0,58.7385,58.7458,58.6152,58.6442,46300.0
2011-06-30 10:50:00,80.84,80.91,80.81,80.81,19700.0,58.6515,58.7022,58.6297,58.6297,19700.0
2011-06-30 10:55:00,80.83,80.83,80.8,80.81,13700.0,58.6442,58.6442,58.6224,58.6297,13700.0
2011-06-30 11:00:00,80.82,80.88,80.79,80.88,17200.0,58.637,58.6805,58.6152,58.6805,17200.0
2011-06-30 11:05:00,80.89,80.89,80.79,80.85,13400.0,58.6877,58.6877,58.6152,58.6587,13400.0
2011-06-30 11:10:00,80.87,80.96,80.86,80.95,16100.0,58.6732,58.7385,58.666,58.7313,16100.0
2011-06-30 11:15:00,80.96,80.96,80.85,80.87,13600.0,58.7385,58.7385,58.6587,58.6732,13600.0
2011-06-30 11:20:00,80.88,80.94,80.86,80.89,11300.0,58.6805,58.724,58.666,58.6877,11300.0
2011-06-30 11:25:00,80.88,80.88,80.84,80.86,14200.0,58.6805,58.6805,58.6515,58.666,14200.0
2011-06-30 11:30:00,80.86,80.93,80.84,80.86,13200.0,58.666,58.7168,58.6515,58.666,13200.0
2011-06-30 11:35:00,80.87,80.9,80.8,80.86,18500.0,58.6732,58.695,58.6224,58.666,18500.0
2011-06-30 11:40:00,80.84,80.96,80.84,80.96,21600.0,58.6515,58.7385,58.6515,58.7385,21600.0
2011-06-30 11:45:00,80.98,81.01,80.88,80.92,29700.0,58.753,58.7748,58.6805,58.7095,29700.0
2011-06-30 11:50:00,80.93,80.95,80.76,80.81,10200.0,58.7168,58.7313,58.5934,58.6297,10200.0
2011-06-30 11:55:00,80.84,80.98,80.84,80.91,13500.0,58.6515,58.753,58.6515,58.7022,13500.0
2011-06-30 12:00:00,80.91,80.97,80.87,80.96,8200.0,58.7022,58.7458,58.6732,58.7385,8200.0
2011-06-30 12:05:00,80.96,80.98,80.91,80.97,8500.0,58.7385,58.753,58.7022,58.7458,8500.0
2011-06-30 12:10:00,80.98,80.98,80.82,80.82,11400.0,58.753,58.753,58.637,58.637,11400.0
2011-06-30 12:15:00,80.82,80.83,80.77,80.77,11700.0,58.637,58.6442,58.6007,58.6007,11700.0
2011-06-30 12:20:00,80.78,80.84,80.78,80.84,10300.0,58.6079,58.6515,58.6079,58.6515,10300.0
2011-06-30 12:25:00,80.84,80.92,80.84,80.92,17700.0,58.6515,58.7095,58.6515,58.7095,17700.0
2011-06-30 12:30:00,80.92,81.0,80.9,81.0,14400.0,58.7095,58.7675,58.695,58.7675,14400.0
2011-06-30 12:35:00,81.0,81.01,80.98,81.0,22300.0,58.7675,58.7748,58.753,58.7675,22300.0
2011-06-30 12:40:00,81.0,81.02,80.97,80.99,34200.0,58.7675,58.7821,58.7458,58.7603,34200.0
2011-06-30 12:45:00,80.98,81.01,80.97,80.97,13200.0,58.753,58.7748,58.7458,58.7458,13200.0
2011-06-30 12:50:00,80.98,81.01,80.98,81.01,8000.0,58.753,58.7748,58.753,58.7748,8000.0
2011-06-30 12:55:00,81.0,81.01,80.99,81.0,9600.0,58.7675,58.7748,58.7603,58.7675,9600.0
2011-06-30 13:00:00,81.0,81.01,80.99,81.0,23600.0,58.7675,58.7748,58.7603,58.7675,23600.0
2011-06-30 13:05:00,80.99,81.0,80.97,81.0,11400.0,58.7603,58.7675,58.7458,58.7675,11400.0
2011-06-30 13:10:00,81.0,81.0,80.93,80.95,12200.0,58.7675,58.7675,58.7168,58.7313,12200.0
2011-06-30 13:15:00,80.95,80.95,80.9,80.92,7400.0,58.7313,58.7313,58.695,58.7095,7400.0
2011-06-30 13:20:00,80.92,80.96,80.88,80.91,8000.0,58.7095,58.7385,58.6805,58.7022,8000.0
2011-06-30 13:25:00,80.91,80.91,80.8,80.85,35300.0,58.7022,58.7022,58.6224,58.6587,35300.0
2011-06-30 13:30:00,80.85,80.91,80.85,80.91,13000.0,58.6587,58.7022,58.6587,58.7022,13000.0
2011-06-30 13:35:00,80.92,80.98,80.92,80.97,9500.0,58.7095,58.753,58.7095,58.7458,9500.0
2011-06-30 13:40:00,80.98,81.0,80.96,81.0,12200.0,58.753,58.7675,58.7385,58.7675,12200.0
2011-06-30 13:45:00,81.0,81.04,81.0,81.02,13800.0,58.7675,58.7966,58.7675,58.7821,13800.0
2011-06-30 13:50:00,81.02,81.03,80.98,81.01,10600.0,58.7821,58.7893,58.753,58.7748,10600.0
2011-06-30 13:55:00,81.02,81.07,81.02,81.07,12800.0,58.7821,58.8183,58.7821,58.8183,12800.0
2011-06-30 14:00:00,81.07,81.1,81.06,81.09,6800.0,58.8183,58.8401,58.8111,58.8328,6800.0
2011-06-30 14:05:00,81.09,81.1,81.05,81.09,9900.0,58.8328,58.8401,58.8038,58.8328,9900.0
2011-06-30 14:10:00,81.1,81.1,81.08,81.09,13800.0,58.8401,58.8401,58.8256,58.8328,13800.0
2011-06-30 14:15:00,81.09,81.1,81.08,81.08,42000.0,58.8328,58.8401,58.8256,58.8256,42000.0
2011-06-30 14:20:00,81.09,81.17,81.09,81.17,31100.0,58.8328,58.8909,58.8328,58.8909,31100.0
2011-06-30 14:25:00,81.18,81.19,81.16,81.17,16800.0,58.8981,58.9054,58.8836,58.8909,16800.0
2011-06-30 14:30:00,81.18,81.2,81.15,81.19,31300.0,58.8981,58.9127,58.8764,58.9054,31300.0
2011-06-30 14:35:00,81.18,81.19,81.14,81.15,19000.0,58.8981,58.9054,58.8691,58.8764,19000.0
2011-06-30 14:40:00,81.15,81.2,81.14,81.19,18100.0,58.8764,58.9127,58.8691,58.9054,18100.0
2011-06-30 14:45:00,81.18,81.25,81.18,81.21,31400.0,58.8981,58.9489,58.8981,58.9199,31400.0
2011-06-30 14:50:00,81.2,81.27,81.2,81.26,22500.0,58.9127,58.9634,58.9127,58.9562,22500.0
2011-06-30 14:55:00,81.26,81.29,81.25,81.25,18800.0,58.9562,58.9779,58.9489,58.9489,18800.0
2011-06-30 15:00:00,81.25,81.25,81.2,81.22,18100.0,58.9489,58.9489,58.9127,58.9272,18100.0
2011-06-30 15:05:00,81.22,81.28,81.22,81.27,20600.0,58.9272,58.9707,58.9272,58.9634,20600.0
2011-06-30 15:10:00,81.28,81.28,81.18,81.18,30500.0,58.9707,58.9707,58.8981,58.8981,30500.0
2011-06-30 15:15:00,81.18,81.28,81.18,81.24,25900.0,58.8981,58.9707,58.8981,58.9417,25900.0
2011-06-30 15:20:00,81.25,81.27,81.2,81.21,30200.0,58.9489,58.9634,58.9127,58.9199,30200.0
2011-06-30 15:25:00,81.2,81.25,81.2,81.25,22000.0,58.9127,58.9489,58.9127,58.9489,22000.0
2011-06-30 15:30:00,81.25,81.3,81.22,81.29,68100.0,58.9489,58.9852,58.9272,58.9779,68100.0
2011-06-30 15:35:00,81.29,81.3,81.24,81.24,40700.0,58.9779,58.9852,58.9417,58.9417,40700.0
2011-06-30 15:40:00,81.24,81.28,81.22,81.28,29000.0,58.9417,58.9707,58.9272,58.9707,29000.0
2011-06-30 15:45:00,81.28,81.32,81.23,81.31,61500.0,58.9707,58.9997,58.9344,58.9925,61500.0
2011-06-30 15:50:00,81.3,81.34,81.27,81.29,76700.0,58.9852,59.0142,58.9634,58.9779,76700.0
2011-06-30 15:55:00,81.28,81.32,81.19,81.24,171200.0,58.9707,58.9997,58.9054,58.9417,171200.0
2011-07-01 09:30:00,81.5,81.52,81.04,81.04,86200.0,59.1303,59.1448,58.7966,58.7966,86200.0
2011-07-01 09:35:00,81.09,81.28,81.08,81.28,8900.0,58.8328,58.9707,58.8256,58.9707,8900.0
2011-07-01 09:40:00,81.27,81.3,81.18,81.24,14200.0,58.9634,58.9852,58.8981,58.9417,14200.0
2011-07-01 09:45:00,81.24,81.39,81.19,81.35,13000.0,58.9417,59.0505,58.9054,59.0215,13000.0
2011-07-01 09:50:00,81.32,81.32,81.2,81.24,6400.0,58.9997,58.9997,58.9127,58.9417,6400.0
2011-07-01 09:55:00,81.27,81.3,81.15,81.15,6200.0,58.9634,58.9852,58.8764,58.8764,6200.0
2011-07-01 10:00:00,81.25,81.63,81.25,81.52,76700.0,58.9489,59.2246,58.9489,59.1448,76700.0
2011-07-01 10:05:00,81.53,81.58,81.46,81.54,41500.0,59.1521,59.1884,59.1013,59.1593,41500.0
2011-07-01 10:10:00,81.54,81.62,81.46,81.55,35900.0,59.1593,59.2174,59.1013,59.1666,35900.0
2011-07-01 10:15:00,81.55,81.57,81.36,81.36,23200.0,59.1666,59.1811,59.0287,59.0287,23200.0
2011-07-01 10:20:00,81.35,81.51,81.34,81.49,29800.0,59.0215,59.1376,59.0142,59.1231,29800.0
2011-07-01 10:25:00,81.5,81.51,81.42,81.43,23900.0,59.1303,59.1376,59.0723,59.0795,23900.0
2011-07-01 10:30:00,81.44,81.49,81.4,81.4,20100.0,59.0868,59.1231,59.0578,59.0578,20100.0
2011-07-01 10:35:00,81.4,81.42,81.2,81.2,48500.0,59.0578,59.0723,58.9127,58.9127,48500.0
2011-07-01 10:40:00,81.23,81.23,81.08,81.18,44200.0,58.9344,58.9344,58.8256,58.8981,44200.0
2011-07-01 10:45:00,81.17,81.21,81.13,81.19,24500.0,58.8909,58.9199,58.8619,58.9054,24500.0
2011-07-01 10:50:00,81.19,81.22,81.14,81.14,25500.0,58.9054,58.9272,58.8691,58.8691,25500.0
2011-07-01 10:55:00,81.14,81.29,81.13,81.27,24400.0,58.8691,58.9779,58.8619,58.9634,24400.0
2011-07-01 11:00:00,81.27,81.32,81.23,81.3,17000.0,58.9634,58.9997,58.9344,58.9852,17000.0
2011-07-01 11:05:00,81.31,81.32,81.23,81.27,45200.0,58.9925,58.9997,58.9344,58.9634,45200.0
2011-07-01 11:10:00,81.24,81.29,81.19,81.27,15700.0,58.9417,58.9779,58.9054,58.9634,15700.0
2011-07-01 11:15:00,81.26,81.32,81.26,81.28,19700.0,58.9562,58.9997,58.9562,58.9707,19700.0
2011-07-01 11:20:00,81.27,81.32,81.26,81.29,22700.0,58.9634,58.9997,58.9562,58.9779,22700.0
2011-07-01 11:25:00,81.29,81.37,81.26,81.35,22000.0,58.9779,59.036,58.9562,59.0215,22000.0
2011-07-01 11:30:00,81.35,81.41,81.34,81.36,40800.0,59.0215,59.065,59.0142,59.0287,40800.0
2011-07-01 11:35:00,81.35,81.41,81.3,81.3,46600.0,59.0215,59.065,58.9852,58.9852,46600.0
2011-07-01 11:40:00,81.31,81.36,81.3,81.33,18200.0,58.9925,59.0287,58.9852,59.007,18200.0
2011-07-01 11:45:00,81.35,81.37,81.32,81.36,7900.0,59.0215,59.036,58.9997,59.0287,7900.0
2011-07-01 11:50:00,81.36,81.37,81.29,81.31,8800.0,59.0287,59.036,58.9779,58.9925,8800.0
2011-07-01 11:55:00,81.33,81.4,81.3,81.31,11200.0,59.007,59.0578,58.9852,58.9925,11200.0
2011-07-01 12:00:00,81.3,81.37,81.3,81.35,10800.0,58.9852,59.036,58.9852,59.0215,10800.0
2011-07-01 12:05:00,81.36,81.38,81.32,81.36,9500.0,59.0287,59.0432,58.9997,59.0287,9500.0
2011-07-01 12:10:00,81.36,81.41,81.31,81.33,13300.0,59.0287,59.065,58.9925,59.007,13300.0
2011-07-01 12:15:00,81.33,81.37,81.31,81.35,12300.0,59.007,59.036,58.9925,59.0215,12300.0
2011-07-01 12:20:00,81.35,81.37,81.34,81.36,11500.0,59.0215,59.036,59.0142,59.0287,11500.0
2011-07-01 12:25:00,81.35,81.41,81.33,81.4,41300.0,59.0215,59.065,59.007,59.0578,41300.0
2011-07-01 12:30:00,81.4,81.4,81.35,81.39,22000.0,59.0578,59.0578,59.0215,59.0505,22000.0
2011-07-01 12:35:00,81.38,81.4,81.33,81.35,10300.0,59.0432,59.0578,59.007,59.0215,10300.0
2011-07-01 12:40:00,81.33,81.37,81.33,81.35,4500.0,59.007,59.036,59.007,59.0215,4500.0
2011-07-01 12:45:00,81.36,81.38,81.3,81.33,8900.0,59.0287,59.0432,58.9852,59.007,8900.0
2011-07-01 12:50:00,81.29,81.33,81.23,81.32,17700.0,58.9779,59.007,58.9344,58.9997,17700.0
2011-07-01 12:55:00,81.33,81.37,81.31,81.35,11000.0,59.007,59.036,58.9925,59.0215,11000.0
2011-07-01 13:00:00,81.33,81.4,81.32,81.36,19000.0,59.007,59.0578,58.9997,59.0287,19000.0
2011-07-01 13:05:00,81.35,81.46,81.34,81.43,24400.0,59.0215,59.1013,59.0142,59.0795,24400.0
2011-07-01 13:10:00,81.43,81.46,81.4,81.45,5100.0,59.0795,59.1013,59.0578,59.094,5100.0
2011-07-01 13:15:00,81.45,81.5,81.43,81.5,15200.0,59.094,59.1303,59.0795,59.1303,15200.0
2011-07-01 13:20:00,81.49,81.54,81.48,81.5,11700.0,59.1231,59.1593,59.1158,59.1303,11700.0
2011-07-01 13:25:00,81.49,81.52,81.47,81.48,10600.0,59.1231,59.1448,59.1085,59.1158,10600.0
2011-07-01 13:30:00,81.49,81.51,81.48,81.49,11400.0,59.1231,59.1376,59.1158,59.1231,11400.0
2011-07-01 13:35:00,81.49,81.52,81.48,81.51,17500.0,59.1231,59.1448,59.1158,59.1376,17500.0
2011-07-01 13:40:00,81.5,81.5,81.44,81.45,8500.0,59.1303,59.1303,59.0868,59.094,8500.0
2011-07-01 13:45:00,81.47,81.52,81.47,81.5,21900.0,59.1085,59.1448,59.1085,59.1303,21900.0
2011-07-01 13:50:00,81.49,81.51,81.48,81.5,14900.0,59.1231,59.1376,59.1158,59.1303,14900.0
2011-07-01 13:55:00,81.5,81.51,81.48,81.5,14600.0,59.1303,59.1376,59.1158,59.1303,14600.0
2011-07-01 14:00:00,81.5,81.52,81.48,81.51,8800.0,59.1303,59.1448,59.1158,59.1376,8800.0
2011-07-01 14:05:00,81.51,81.55,81.48,81.48,12800.0,59.1376,59.1666,59.1158,59.1158,12800.0
2011-07-01 14:10:00,81.48,81.51,81.48,81.51,10700.0,59.1158,59.1376,59.1158,59.1376,10700.0
2011-07-01 14:15:00,81.51,81.52,81.48,81.48,12100.0,59.1376,59.1448,59.1158,59.1158,12100.0
2011-07-01 14:20:00,81.49,81.52,81.48,81.5,26600.0,59.1231,59.1448,59.1158,59.1303,26600.0
2011-07-01 14:25:00,81.49,81.51,81.48,81.5,13700.0,59.1231,59.1376,59.1158,59.1303,13700.0
2011-07-01 14:30:00,81.51,81.56,81.49,81.55,26300.0,59.1376,59.1738,59.1231,59.1666,26300.0
2011-07-01 14:35:00,81.55,81.58,81.55,81.56,26500.0,59.1666,59.1884,59.1666,59.1738,26500.0
2011-07-01 14:40:00,81.57,81.65,81.57,81.64,22900.0,59.1811,59.2391,59.1811,59.2319,22900.0
2011-07-01 14:45:00,81.64,81.65,81.56,81.64,17600.0,59.2319,59.2391,59.1738,59.2319,17600.0
2011-07-01 14:50:00,81.62,81.64,81.54,81.55,18100.0,59.2174,59.2319,59.1593,59.1666,18100.0
2011-07-01 14:55:00,81.56,81.6,81.5,81.56,36800.0,59.1738,59.2029,59.1303,59.1738,36800.0
2011-07-01 15:00:00,81.55,81.57,81.52,81.55,32300.0,59.1666,59.1811,59.1448,59.1666,32300.0
2011-07-01 15:05:00,81.54,81.58,81.54,81.55,10700.0,59.1593,59.1884,59.1593,59.1666,10700.0
2011-07-01 15:10:00,81.56,81.64,81.52,81.63,17400.0,59.1738,59.2319,59.1448,59.2246,17400.0
2011-07-01 15:15:00,81.63,81.63,81.49,81.5,20900.0,59.2246,59.2246,59.1231,59.1303,20900.0
2011-07-01 15:20:00,81.5,81.51,81.47,81.5,20000.0,59.1303,59.1376,59.1085,59.1303,20000.0
2011-07-01 15:25:00,81.5,81.54,81.48,81.5,32300.0,59.1303,59.1593,59.1158,59.1303,32300.0
2011-07-01 15:30:00,81.51,81.56,81.48,81.53,45100.0,59.1376,59.1738,59.1158,59.1521,45100.0
2011-07-01 15:35:00,81.53,81.56,81.5,81.55,30300.0,59.1521,59.1738,59.1303,59.1666,30300.0
2011-07-01 15:40:00,81.56,81.64,81.55,81.63,50700.0,59.1738,59.2319,59.1666,59.2246,50700.0
2011-07-01 15:45:00,81.63,81.7,81.62,81.67,47000.0,59.2246,59.2754,59.2174,59.2536,47000.0
2011-07-01 15:50:00,81.67,81.7,81.56,81.58,67000.0,59.2536,59.2754,59.1738,59.1884,67000.0
2011-07-01 15:55:00,81.57,81.61,81.48,81.53,78800.0,59.1811,59.2101,59.1158,59.1521,78800.0
2011-07-05 09:30:00,81.69,81.69,81.31,81.43,44600.0,59.2682,59.2682,58.9925,59.0795,44600.0
2011-07-05 09:35:00,81.4,81.46,81.07,81.07,46800.0,59.0578,59.1013,58.8183,58.8183,46800.0
2011-07-05 09:40:00,81.09,81.25,80.97,81.22,32700.0,58.8328,58.9489,58.7458,58.9272,32700.0
2011-07-05 09:45:00,81.19,81.26,81.16,81.16,24000.0,58.9054,58.9562,58.8836,58.8836,24000.0
2011-07-05 09:50:00,81.18,81.31,81.15,81.3,17200.0,58.8981,58.9925,58.8764,58.9852,17200.0
2011-07-05 09:55:00,81.3,81.45,81.27,81.43,15900.0,58.9852,59.094,58.9634,59.0795,15900.0
2011-07-05 10:00:00,81.42,81.5,81.35,81.41,32900.0,59.0723,59.1303,59.0215,59.065,32900.0
2011-07-05 10:05:00,81.44,81.44,81.33,81.39,15600.0,59.0868,59.0868,59.007,59.0505,15600.0
2011-07-05 10:10:00,81.4,81.53,81.37,81.46,13100.0,59.0578,59.1521,59.036,59.1013,13100.0
2011-07-05 10:15:00,81.45,81.46,81.3,81.41,14300.0,59.094,59.1013,58.9852,59.065,14300.0
2011-07-05 10:20:00,81.42,81.55,81.41,81.48,32300.0,59.0723,59.1666,59.065,59.1158,32300.0
2011-07-05 10:25:00,81.49,81.6,81.49,81.57,35400.0,59.1231,59.2029,59.1231,59.1811,35400.0
2011-07-05 10:30:00,81.57,81.61,81.5,81.51,31500.0,59.1811,59.2101,59.1303,59.1376,31500.0
2011-07-05 10:35:00,81.51,81.55,81.49,81.55,15400.0,59.1376,59.1666,59.1231,59.1666,15400.0
2011-07-05 10:40:00,81.55,81.63,81.55,81.59,12600.0,59.1666,59.2246,59.1666,59.1956,12600.0
2011-07-05 10:45:00,81.6,81.66,81.52,81.52,9400.0,59.2029,59.2464,59.1448,59.1448,9400.0
2011-07-05 10:50:00,81.52,81.58,81.49,81.57,20900.0,59.1448,59.1884,59.1231,59.1811,20900.0
2011-07-05 10:55:00,81.57,81.72,81.52,81.7,26700.0,59.1811,59.2899,59.1448,59.2754,26700.0
2011-07-05 11:00:00,81.7,81.74,81.65,81.68,17900.0,59.2754,59.3044,59.2391,59.2609,17900.0
2011-07-05 11:05:00,81.68,81.8,81.68,81.8,23200.0,59.2609,59.348,59.2609,59.348,23200.0
2011-07-05 11:10:00,81.79,81.83,81.73,81.83,23700.0,59.3407,59.3697,59.2972,59.3697,23700.0
2011-07-05 11:15:00,81.82,81.94,81.8,81.82,57700.0,59.3625,59.4495,59.348,59.3625,57700.0
2011-07-05 11:20:00,81.83,81.92,81.83,81.9,39200.0,59.3697,59.435,59.3697,59.4205,39200.0
2011-07-05 11:25:00,81.91,81.94,81.79,81.83,17100.0,59.4278,59.4495,59.3407,59.3697,17100.0
2011-07-05 11:30:00,81.83,81.88,81.77,81.77,15400.0,59.3697,59.406,59.3262,59.3262,15400.0
2011-07-05 11:35:00,81.76,81.85,81.76,81.82,12400.0,59.3189,59.3842,59.3189,59.3625,12400.0
2011-07-05 11:40:00,81.82,81.92,81.82,81.91,8200.0,59.3625,59.435,59.3625,59.4278,8200.0
2011-07-05 11:45:00,81.92,81.95,81.81,81.81,15000.0,59.435,59.4568,59.3552,59.3552,15000.0
2011-07-05 11:50:00,81.82,81.82,81.77,81.79,4500.0,59.3625,59.3625,59.3262,59.3407,4500.0
2011-07-05 11:55:00,81.8,81.8,81.75,81.75,5300.0,59.348,59.348,59.3117,59.3117,5300.0
2011-07-05 12:00:00,81.76,81.82,81.76,81.76,7200.0,59.3189,59.3625,59.3189,59.3189,7200.0
2011-07-05 12:05:00,81.77,81.78,81.69,81.7,8100.0,59.3262,59.3335,59.2682,59.2754,8100.0
2011-07-05 12:10:00,81.69,81.73,81.67,81.68,7500.0,59.2682,59.2972,59.2536,59.2609,7500.0
2011-07-05 12:15:00,81.69,81.69,81.65,81.66,6100.0,59.2682,59.2682,59.2391,59.2464,6100.0
2011-07-05 12:20:00,81.65,81.66,81.62,81.62,8400.0,59.2391,59.2464,59.2174,59.2174,8400.0
2011-07-05 12:25:00,81.63,81.65,81.62,81.64,7300.0,59.2246,59.2391,59.2174,59.2319,7300.0
2011-07-05 12:30:00,81.65,81.66,81.56,81.58,17500.0,59.2391,59.2464,59.1738,59.1884,17500.0
2011-07-05 12:35:00,81.57,81.57,81.52,81.52,15700.0,59.1811,59.1811,59.1448,59.1448,15700.0
2011-07-05 12:40:00,81.53,81.6,81.52,81.54,22600.0,59.1521,59.2029,59.1448,59.1593,22600.0
2011-07-05 12:45:00,81.54,81.54,81.45,81.45,11100.0,59.1593,59.1593,59.094,59.094,11100.0
2011-07-05 12:50:00,81.45,81.56,81.43,81.56,16700.0,59.094,59.1738,59.0795,59.1738,16700.0
2011-07-05 12:55:00,81.55,81.57,81.41,81.48,16200.0,59.1666,59.1811,59.065,59.1158,16200.0
2011-07-05 13:00:00,81.49,81.52,81.48,81.51,9500.0,59.1231,59.1448,59.1158,59.1376,9500.0
2011-07-05 13:05:00,81.52,81.53,81.42,81.43,17000.0,59.1448,59.1521,59.0723,59.0795,17000.0
2011-07-05 13:10:00,81.43,81.43,81.38,81.39,8600.0,59.0795,59.0795,59.0432,59.0505,8600.0
2011-07-05 13:15:00,81.39,81.47,81.39,81.43,10100.0,59.0505,59.1085,59.0505,59.0795,10100.0
2011-07-05 13:20:00,81.44,81.45,81.42,81.42,4900.0,59.0868,59.094,59.0723,59.0723,4900.0
2011-07-05 13:25:00,81.43,81.44,81.4,81.4,9300.0,59.0795,59.0868,59.0578,59.0578,9300.0
2011-07-05 13:30:00,81.41,81.51,81.41,81.51,7600.0,59.065,59.1376,59.065,59.1376,7600.0
2011-07-05 13:35:00,81.51,81.54,81.48,81.49,14900.0,59.1376,59.1593,59.1158,59.1231,14900.0
2011-07-05 13:40:00,81.49,81.56,81.48,81.56,7800.0,59.1231,59.1738,59.1158,59.1738,7800.0
2011-07-05 13:45:00,81.57,81.68,81.56,81.67,22800.0,59.1811,59.2609,59.1738,59.2536,22800.0
2011-07-05 13:50:00,81.68,81.68,81.64,81.65,15400.0,59.2609,59.2609,59.2319,59.2391,15400.0
2011-07-05 13:55:00,81.65,81.67,81.58,81.59,18800.0,59.2391,59.2536,59.1884,59.1956,18800.0
2011-07-05 14:00:00,81.59,81.6,81.47,81.56,52400.0,59.1956,59.2029,59.1085,59.1738,52400.0
2011-07-05 14:05:00,81.56,81.59,81.51,81.53,11300.0,59.1738,59.1956,59.1376,59.1521,11300.0
2011-07-05 14:10:00,81.52,81.59,81.52,81.56,18000.0,59.1448,59.1956,59.1448,59.1738,18000.0
2011-07-05 14:15:00,81.57,81.57,81.45,81.46,10400.0,59.1811,59.1811,59.094,59.1013,10400.0
2011-07-05 14:20:00,81.47,81.49,81.36,81.48,18200.0,59.1085,59.1231,59.0287,59.1158,18200.0
2011-07-05 14:25:00,81.47,81.49,81.42,81.44,11900.0,59.1085,59.1231,59.0723,59.0868,11900.0
2011-07-05 14:30:00,81.44,81.5,81.43,81.46,7300.0,59.0868,59.1303,59.0795,59.1013,7300.0
2011-07-05 14:35:00,81.47,81.57,81.45,81.51,42600.0,59.1085,59.1811,59.094,59.1376,42600.0
2011-07-05 14:40:00,81.51,81.51,81.43,81.43,14200.0,59.1376,59.1376,59.0795,59.0795,14200.0
2011-07-05 14:45:00,81.42,81.43,81.36,81.37,17400.0,59.0723,59.0795,59.0287,59.036,17400.0
2011-07-05 14:50:00,81.37,81.38,81.34,81.34,13600.0,59.036,59.0432,59.0142,59.0142,13600.0
2011-07-05 14:55:00,81.35,81.38,81.31,81.37,23600.0,59.0215,59.0432,58.9925,59.036,23600.0
2011-07-05 15:00:00,81.37,81.38,81.31,81.38,18900.0,59.036,59.0432,58.9925,59.0432,18900.0
2011-07-05 15:05:00,81.37,81.43,81.32,81.43,25800.0,59.036,59.0795,58.9997,59.0795,25800.0
2011-07-05 15:10:00,81.44,81.44,81.3,81.3,28500.0,59.0868,59.0868,58.9852,58.9852,28500.0
2011-07-05 15:15:00,81.29,81.35,81.28,81.32,26200.0,58.9779,59.0215,58.9707,58.9997,26200.0
2011-07-05 15:20:00,81.31,81.44,81.31,81.44,36900.0,58.9925,59.0868,58.9925,59.0868,36900.0
2011-07-05 15:25:00,81.44,81.45,81.38,81.41,23300.0,59.0868,59.094,59.0432,59.065,23300.0
2011-07-05 15:30:00,81.41,81.42,81.33,81.33,21600.0,59.065,59.0723,59.007,59.007,21600.0
2011-07-05 15:35:00,81.33,81.37,81.28,81.29,24700.0,59.007,59.036,58.9707,58.9779,24700.0
2011-07-05 15:40:00,81.29,81.29,81.25,81.29,26500.0,58.9779,58.9779,58.9489,58.9779,26500.0
2011-07-05 15:45:00,81.28,81.28,81.15,81.2,62900.0,58.9707,58.9707,58.8764,58.9127,62900.0
2011-07-05 15:50:00,81.21,81.28,81.14,81.27,51400.0,58.9199,58.9707,58.8691,58.9634,51400.0
2011-07-05 15:55:00,81.27,81.34,81.22,81.32,72300.0,58.9634,59.0142,58.9272,58.9997,72300.0
2011-07-06 09:30:00,81.37,81.92,81.37,81.92,49700.0,59.036,59.435,59.036,59.435,49700.0
2011-07-06 09:35:00,81.98,82.0,81.85,81.9,19100.0,59.4786,59.4931,59.3842,59.4205,19100.0
2011-07-06 09:40:00,81.86,82.11,81.8,81.88,45700.0,59.3915,59.5729,59.348,59.406,45700.0
2011-07-06 09:45:00,81.84,81.89,81.74,81.8,78900.0,59.377,59.4133,59.3044,59.348,78900.0
2011-07-06 09:50:00,81.82,81.91,81.79,81.8,27400.0,59.3625,59.4278,59.3407,59.348,27400.0
2011-07-06 09:55:00,81.79,81.84,81.72,81.83,22100.0,59.3407,59.377,59.2899,59.3697,22100.0
2011-07-06 10:00:00,81.8,81.89,81.69,81.79,33500.0,59.348,59.4133,59.2682,59.3407,33500.0
2011-07-06 10:05:00,81.78,81.9,81.73,81.9,14900.0,59.3335,59.4205,59.2972,59.4205,14900.0
2011-07-06 10:10:00,81.89,81.94,81.87,81.89,17000.0,59.4133,59.4495,59.3988,59.4133,17000.0
2011-07-06 10:15:00,81.87,81.99,81.8,81.96,28000.0,59.3988,59.4858,59.348,59.4641,28000.0
2011-07-06 10:20:00,81.96,82.05,81.94,82.05,19700.0,59.4641,59.5293,59.4495,59.5293,19700.0
2011-07-06 10:25:00,82.06,82.17,82.03,82.15,17400.0,59.5366,59.6164,59.5148,59.6019,17400.0
2011-07-06 10:30:00,82.16,82.33,82.16,82.33,32600.0,59.6092,59.7325,59.6092,59.7325,32600.0
2011-07-06 10:35:00,82.33,82.42,82.31,82.34,22200.0,59.7325,59.7978,59.718,59.7398,22200.0
2011-07-06 10:40:00,82.34,82.45,82.3,82.41,22600.0,59.7398,59.8196,59.7107,59.7905,22600.0
2011-07-06 10:45:00,82.43,82.55,82.4,82.49,50900.0,59.805,59.8921,59.7833,59.8486,50900.0
2011-07-06 10:50:00,82.49,82.76,82.47,82.74,44000.0,59.8486,60.0445,59.8341,60.03,44000.0
2011-07-06 10:55:00,82.75,82.78,82.55,82.58,33600.0,60.0372,60.059,59.8921,59.9139,33600.0
2011-07-06 11:00:00,82.58,82.61,82.53,82.56,11800.0,59.9139,59.9356,59.8776,59.8994,11800.0
2011-07-06 11:05:00,82.55,82.62,82.44,82.45,24400.0,59.8921,59.9429,59.8123,59.8196,24400.0
2011-07-06 11:10:00,82.46,82.68,82.46,82.61,20700.0,59.8268,59.9864,59.8268,59.9356,20700.0
2011-07-06 11:15:00,82.62,82.68,82.6,82.61,19400.0,59.9429,59.9864,59.9284,59.9356,19400.0
2011-07-06 11:20:00,82.61,82.64,82.55,82.61,17800.0,59.9356,59.9574,59.8921,59.9356,17800.0
2011-07-06 11:25:00,82.61,82.7,82.58,82.69,12300.0,59.9356,60.0009,59.9139,59.9937,12300.0
2011-07-06 11:30:00,82.7,82.74,82.64,82.71,24000.0,60.0009,60.03,59.9574,60.0082,24000.0
2011-07-06 11:35:00,82.72,82.82,82.66,82.71,28400.0,60.0154,60.088,59.9719,60.0082,28400.0
2011-07-06 11:40:00,82.71,82.88,82.7,82.75,25500.0,60.0082,60.1315,60.0009,60.0372,25500.0
2011-07-06 11:45:00,82.76,82.83,82.75,82.8,14800.0,60.0445,60.0953,60.0372,60.0735,14800.0
2011-07-06 11:50:00,82.81,82.82,82.77,82.78,13800.0,60.0807,60.088,60.0517,60.059,13800.0
2011-07-06 11:55:00,82.78,82.82,82.74,82.74,9500.0,60.059,60.088,60.03,60.03,9500.0
2011-07-06 12:00:00,82.74,82.79,82.73,82.74,14100.0,60.03,60.0662,60.0227,60.03,14100.0
2011-07-06 12:05:00,82.76,82.78,82.72,82.78,10400.0,60.0445,60.059,60.0154,60.059,10400.0
2011-07-06 12:10:00,82.77,82.83,82.77,82.8,11300.0,60.0517,60.0953,60.0517,60.0735,11300.0
2011-07-06 12:15:00,82.8,82.84,82.79,82.82,6700.0,60.0735,60.1025,60.0662,60.088,6700.0
2011-07-06 12:20:00,82.81,82.86,82.76,82.76,15500.0,60.0807,60.117,60.0445,60.0445,15500.0
2011-07-06 12:25:00,82.75,82.82,82.72,82.76,17400.0,60.0372,60.088,60.0154,60.0445,17400.0
2011-07-06 12:30:00,82.76,82.82,82.76,82.78,10600.0,60.0445,60.088,60.0445,60.059,10600.0
2011-07-06 12:35:00,82.78,82.91,82.78,82.91,13300.0,60.059,60.1533,60.059,60.1533,13300.0
2011-07-06 12:40:00,82.91,82.92,82.79,82.83,15800.0,60.1533,60.1606,60.0662,60.0953,15800.0
2011-07-06 12:45:00,82.82,82.83,82.78,82.82,6200.0,60.088,60.0953,60.059,60.088,6200.0
2011-07-06 12:50:00,82.83,82.88,82.81,82.82,8400.0,60.0953,60.1315,60.0807,60.088,8400.0
2011-07-06 12:55:00,82.83,82.94,82.83,82.94,12500.0,60.0953,60.1751,60.0953,60.1751,12500.0
2011-07-06 13:00:00,82.93,82.94,82.84,82.87,18100.0,60.1678,60.1751,60.1025,60.1243,18100.0
2011-07-06 13:05:00,82.86,82.86,82.79,82.79,11000.0,60.117,60.117,60.0662,60.0662,11000.0
2011-07-06 13:10:00,82.8,82.8,82.77,82.78,7700.0,60.0735,60.0735,60.0517,60.059,7700.0
2011-07-06 13:15:00,82.78,82.8,82.75,82.75,16000.0,60.059,60.0735,60.0372,60.0372,16000.0
2011-07-06 13:20:00,82.74,82.76,82.65,82.66,20200.0,60.03,60.0445,59.9647,59.9719,20200.0
2011-07-06 13:25:00,82.65,82.71,82.62,82.64,14300.0,59.9647,60.0082,59.9429,59.9574,14300.0
2011-07-06 13:30:00,82.64,82.69,82.59,82.67,13700.0,59.9574,59.9937,59.9211,59.9792,13700.0
2011-07-06 13:35:00,82.67,82.69,82.61,82.64,8400.0,59.9792,59.9937,59.9356,59.9574,8400.0
2011-07-06 13:40:00,82.63,82.72,82.61,82.72,8300.0,59.9502,60.0154,59.9356,60.0154,8300.0
2011-07-06 13:45:00,82.72,82.77,82.71,82.71,14100.0,60.0154,60.0517,60.0082,60.0082,14100.0
2011-07-06 13:50:00,82.71,82.73,82.69,82.72,8800.0,60.0082,60.0227,59.9937,60.0154,8800.0
2011-07-06 13:55:00,82.72,82.76,82.66,82.74,16500.0,60.0154,60.0445,59.9719,60.03,16500.0
2011-07-06 14:00:00,82.73,82.73,82.62,82.62,10400.0,60.0227,60.0227,59.9429,59.9429,10400.0
2011-07-06 14:05:00,82.63,82.64,82.5,82.52,22400.0,59.9502,59.9574,59.8558,59.8703,22400.0
2011-07-06 14:10:00,82.52,82.53,82.43,82.43,17400.0,59.8703,59.8776,59.805,59.805,17400.0
2011-07-06 14:15:00,82.44,82.49,82.41,82.47,11500.0,59.8123,59.8486,59.7905,59.8341,11500.0
2011-07-06 14:20:00,82.48,82.49,82.33,82.42,25400.0,59.8413,59.8486,59.7325,59.7978,25400.0
2011-07-06 14:25:00,82.42,82.52,82.4,82.52,18600.0,59.7978,59.8703,59.7833,59.8703,18600.0
2011-07-06 14:30:00,82.52,82.55,82.48,82.49,14400.0,59.8703,59.8921,59.8413,59.8486,14400.0
2011-07-06 14:35:00,82.49,82.59,82.48,82.54,16700.0,59.8486,59.9211,59.8413,59.8849,16700.0
2011-07-06 14:40:00,82.54,82.61,82.51,82.61,8800.0,59.8849,59.9356,59.8631,59.9356,8800.0
2011-07-06 14:45:00,82.58,82.66,82.56,82.56,13900.0,59.9139,59.9719,59.8994,59.8994,13900.0
2011-07-06 14:50:00,82.57,82.64,82.55,82.58,26500.0,59.9066,59.9574,59.8921,59.9139,26500.0
2011-07-06 14:55:00,82.59,82.63,82.52,82.53,30700.0,59.9211,59.9502,59.8703,59.8776,30700.0
2011-07-06 15:00:00,82.54,82.55,82.46,82.47,24300.0,59.8849,59.8921,59.8268,59.8341,24300.0
2011-07-06 15:05:00,82.46,82.5,82.39,82.47,32200.0,59.8268,59.8558,59.776,59.8341,32200.0
2011-07-06 15:10:00,82.47,82.49,82.35,82.39,27400.0,59.8341,59.8486,59.747,59.776,27400.0
2011-07-06 15:15:00,82.39,82.4,82.32,82.32,32600.0,59.776,59.7833,59.7252,59.7252,32600.0
2011-07-06 15:20:00,82.33,82.41,82.33,82.41,18300.0,59.7325,59.7905,59.7325,59.7905,18300.0
2011-07-06 15:25:00,82.4,82.47,82.39,82.47,16400.0,59.7833,59.8341,59.776,59.8341,16400.0
2011-07-06 15:30:00,82.47,82.48,82.42,82.43,26800.0,59.8341,59.8413,59.7978,59.805,26800.0
2011-07-06 15:35:00,82.44,82.49,82.37,82.48,50200.0,59.8123,59.8486,59.7615,59.8413,50200.0
2011-07-06 15:40:00,82.48,82.6,82.48,82.58,40200.0,59.8413,59.9284,59.8413,59.9139,40200.0
2011-07-06 15:45:00,82.58,82.59,82.5,82.55,51000.0,59.9139,59.9211,59.8558,59.8921,51000.0
2011-07-06 15:50:00,82.55,82.63,82.55,82.61,62200.0,59.8921,59.9502,59.8921,59.9356,62200.0
2011-07-06 15:55:00,82.61,82.72,82.55,82.65,104500.0,59.9356,60.0154,59.8921,59.9647,104500.0
2011-07-07 09:30:00,83.2,83.45,82.92,82.99,120700.0,60.3637,60.5451,60.1606,60.2113,120700.0
2011-07-07 09:35:00,82.99,83.06,82.69,82.89,69100.0,60.2113,60.2621,59.9937,60.1388,69100.0
2011-07-07 09:40:00,82.89,82.94,82.57,82.63,94000.0,60.1388,60.1751,59.9066,59.9502,94000.0
2011-07-07 09:45:00,82.63,82.74,82.57,82.57,56100.0,59.9502,60.03,59.9066,59.9066,56100.0
2011-07-07 09:50:00,82.57,82.63,82.4,82.46,78200.0,59.9066,59.9502,59.7833,59.8268,78200.0
2011-07-07 09:55:00,82.46,82.5,82.33,82.38,52100.0,59.8268,59.8558,59.7325,59.7688,52100.0
2011-07-07 10:00:00,82.38,82.5,82.32,82.32,55300.0,59.7688,59.8558,59.7252,59.7252,55300.0
2011-07-07 10:05:00,82.32,82.37,82.01,82.03,66500.0,59.7252,59.7615,59.5003,59.5148,66500.0
2011-07-07 10:10:00,82.04,82.22,81.95,82.08,83000.0,59.5221,59.6527,59.4568,59.5511,83000.0
2011-07-07 10:15:00,82.1,82.11,81.73,81.76,91500.0,59.5656,59.5729,59.2972,59.3189,91500.0
2011-07-07 10:20:00,81.76,81.79,81.61,81.74,80500.0,59.3189,59.3407,59.2101,59.3044,80500.0
2011-07-07 10:25:00,81.72,81.77,81.66,81.74,51300.0,59.2899,59.3262,59.2464,59.3044,51300.0
2011-07-07 10:30:00,81.74,81.99,81.74,81.95,64200.0,59.3044,59.4858,59.3044,59.4568,64200.0
2011-07-07 10:35:00,81.95,82.14,81.94,81.99,34400.0,59.4568,59.5946,59.4495,59.4858,34400.0
2011-07-07 10:40:00,81.98,82.26,81.98,82.13,44800.0,59.4786,59.6817,59.4786,59.5874,44800.0
2011-07-07 10:45:00,82.13,82.2,82.05,82.18,28700.0,59.5874,59.6382,59.5293,59.6237,28700.0
2011-07-07 10:50:00,82.17,82.19,82.03,82.11,32200.0,59.6164,59.6309,59.5148,59.5729,32200.0
2011-07-07 10:55:00,82.11,82.15,82.05,82.13,28500.0,59.5729,59.6019,59.5293,59.5874,28500.0
2011-07-07 11:00:00,82.12,82.16,82.07,82.13,30200.0,59.5801,59.6092,59.5439,59.5874,30200.0
2011-07-07 11:05:00,82.14,82.17,82.08,82.15,22100.0,59.5946,59.6164,59.5511,59.6019,22100.0
2011-07-07 11:10:00,82.15,82.17,81.98,81.98,49200.0,59.6019,59.6164,59.4786,59.4786,49200.0
2011-07-07 11:15:00,81.99,82.0,81.83,81.85,48200.0,59.4858,59.4931,59.3697,59.3842,48200.0
2011-07-07 11:20:00,81.85,81.87,81.78,81.83,31900.0,59.3842,59.3988,59.3335,59.3697,31900.0
2011-07-07 11:25:00,81.83,81.93,81.8,81.81,26000.0,59.3697,59.4423,59.348,59.3552,26000.0
2011-07-07 11:30:00,81.8,81.87,81.76,81.87,21100.0,59.348,59.3988,59.3189,59.3988,21100.0
2011-07-07 11:35:00,81.87,81.88,81.75,81.88,35700.0,59.3988,59.406,59.3117,59.406,35700.0
2011-07-07 11:40:00,81.88,81.88,81.76,81.82,22700.0,59.406,59.406,59.3189,59.3625,22700.0
2011-07-07 11:45:00,81.82,81.89,81.81,81.87,22000.0,59.3625,59.4133,59.3552,59.3988,22000.0
2011-07-07 11:50:00,81.88,81.98,81.88,81.98,25700.0,59.406,59.4786,59.406,59.4786,25700.0
2011-07-07 11:55:00,81.97,82.06,81.97,82.01,23600.0,59.4713,59.5366,59.4713,59.5003,23600.0
2011-07-07 12:00:00,82.01,82.04,81.88,81.89,25000.0,59.5003,59.5221,59.406,59.4133,25000.0
2011-07-07 12:05:00,81.91,81.91,81.85,81.87,12800.0,59.4278,59.4278,59.3842,59.3988,12800.0
2011-07-07 12:10:00,81.87,81.96,81.86,81.96,17500.0,59.3988,59.4641,59.3915,59.4641,17500.0
2011-07-07 12:15:00,81.96,81.99,81.83,81.84,27600.0,59.4641,59.4858,59.3697,59.377,27600.0
2011-07-07 12:20:00,81.84,81.86,81.75,81.85,37100.0,59.377,59.3915,59.3117,59.3842,37100.0
2011-07-07 12:25:00,81.86,81.87,81.77,81.8,40800.0,59.3915,59.3988,59.3262,59.348,40800.0
2011-07-07 12:30:00,81.79,81.8,81.78,81.79,8400.0,59.3407,59.348,59.3335,59.3407,8400.0
2011-07-07 12:35:00,81.79,81.8,81.76,81.8,15700.0,59.3407,59.348,59.3189,59.348,15700.0
2011-07-07 12:40:00,81.8,81.82,81.78,81.78,17500.0,59.348,59.3625,59.3335,59.3335,17500.0
2011-07-07 12:45:00,81.77,81.8,81.75,81.76,14400.0,59.3262,59.348,59.3117,59.3189,14400.0
2011-07-07 12:50:00,81.77,81.8,81.76,81.78,13200.0,59.3262,59.348,59.3189,59.3335,13200.0
2011-07-07 12:55:00,81.78,81.82,81.75,81.79,33300.0,59.3335,59.3625,59.3117,59.3407,33300.0
2011-07-07 13:00:00,81.79,81.86,81.75,81.85,23100.0,59.3407,59.3915,59.3117,59.3842,23100.0
2011-07-07 13:05:00,81.85,81.89,81.81,81.88,20700.0,59.3842,59.4133,59.3552,59.406,20700.0
2011-07-07 13:10:00,81.87,81.93,81.86,81.89,17500.0,59.3988,59.4423,59.3915,59.4133,17500.0
2011-07-07 13:15:00,81.9,81.97,81.9,81.93,12700.0,59.4205,59.4713,59.4205,59.4423,12700.0
2011-07-07 13:20:00,81.93,82.01,81.88,82.0,26800.0,59.4423,59.5003,59.406,59.4931,26800.0
2011-07-07 13:25:00,82.0,82.01,81.95,81.98,46900.0,59.4931,59.5003,59.4568,59.4786,46900.0
2011-07-07 13:30:00,81.98,81.99,81.9,81.94,23400.0,59.4786,59.4858,59.4205,59.4495,23400.0
2011-07-07 13:35:00,81.94,81.95,81.92,81.94,13100.0,59.4495,59.4568,59.435,59.4495,13100.0
2011-07-07 13:40:00,81.94,81.95,81.91,81.94,14500.0,59.4495,59.4568,59.4278,59.4495,14500.0
2011-07-07 13:45:00,81.94,81.95,81.81,81.81,26600.0,59.4495,59.4568,59.3552,59.3552,26600.0
2011-07-07 13:50:00,81.81,81.81,81.75,81.77,38800.0,59.3552,59.3552,59.3117,59.3262,38800.0
2011-07-07 13:55:00,81.77,81.77,81.72,81.72,31200.0,59.3262,59.3262,59.2899,59.2899,31200.0
2011-07-07 14:00:00,81.72,81.77,81.71,81.74,27000.0,59.2899,59.3262,59.2827,59.3044,27000.0
2011-07-07 14:05:00,81.74,81.75,81.71,81.74,17000.0,59.3044,59.3117,59.2827,59.3044,17000.0
2011-07-07 14:10:00,81.74,81.92,81.73,81.92,19600.0,59.3044,59.435,59.2972,59.435,19600.0
2011-07-07 14:15:00,81.92,82.06,81.92,82.06,41400.0,59.435,59.5366,59.435,59.5366,41400.0
2011-07-07 14:20:00,82.06,82.14,82.04,82.14,51400.0,59.5366,59.5946,59.5221,59.5946,51400.0
2011-07-07 14:25:00,82.13,82.24,82.13,82.23,44900.0,59.5874,59.6672,59.5874,59.6599,44900.0
2011-07-07 14:30:00,82.23,82.26,82.18,82.22,36100.0,59.6599,59.6817,59.6237,59.6527,36100.0
2011-07-07 14:35:00,82.22,82.26,82.22,82.24,25300.0,59.6527,59.6817,59.6527,59.6672,25300.0
2011-07-07 14:40:00,82.25,82.29,82.25,82.28,28100.0,59.6745,59.7035,59.6745,59.6962,28100.0
2011-07-07 14:45:00,82.28,82.32,82.25,82.25,42300.0,59.6962,59.7252,59.6745,59.6745,42300.0
2011-07-07 14:50:00,82.24,82.28,82.23,82.28,17500.0,59.6672,59.6962,59.6599,59.6962,17500.0
2011-07-07 14:55:00,82.28,82.35,82.27,82.31,45400.0,59.6962,59.747,59.689,59.718,45400.0
2011-07-07 15:00:00,82.31,82.36,82.29,82.35,24600.0,59.718,59.7543,59.7035,59.747,24600.0
2011-07-07 15:05:00,82.36,82.36,82.31,82.31,23400.0,59.7543,59.7543,59.718,59.718,23400.0
2011-07-07 15:10:00,82.3,82.34,82.28,82.31,25100.0,59.7107,59.7398,59.6962,59.718,25100.0
2011-07-07 15:15:00,82.3,82.3,82.26,82.26,24600.0,59.7107,59.7107,59.6817,59.6817,24600.0
2011-07-07 15:20:00,82.27,82.3,82.25,82.25,23000.0,59.689,59.7107,59.6745,59.6745,23000.0
2011-07-07 15:25:00,82.24,82.26,82.18,82.19,42300.0,59.6672,59.6817,59.6237,59.6309,42300.0
2011-07-07 15:30:00,82.2,82.23,82.13,82.18,47000.0,59.6382,59.6599,59.5874,59.6237,47000.0
2011-07-07 15:35:00,82.18,82.21,82.13,82.18,42500.0,59.6237,59.6454,59.5874,59.6237,42500.0
2011-07-07 15:40:00,82.17,82.18,82.11,82.11,34500.0,59.6164,59.6237,59.5729,59.5729,34500.0
2011-07-07 15:45:00,82.11,82.11,81.99,81.99,49400.0,59.5729,59.5729,59.4858,59.4858,49400.0
2011-07-07 15:50:00,82.0,82.06,82.0,82.03,69700.0,59.4931,59.5366,59.4931,59.5148,69700.0
2011-07-07 15:55:00,82.03,82.05,82.0,82.04,91300.0,59.5148,59.5293,59.4931,59.5221,91300.0
2011-07-08 09:30:00,81.59,82.0,81.55,81.86,93100.0,59.1956,59.4931,59.1666,59.3915,93100.0
2011-07-08 09:35:00,81.91,81.92,81.72,81.73,30100.0,59.4278,59.435,59.2899,59.2972,30100.0
2011-07-08 09:40:00,81.75,81.76,81.55,81.57,31500.0,59.3117,59.3189,59.1666,59.1811,31500.0
2011-07-08 09:45:00,81.6,81.62,81.21,81.22,104200.0,59.2029,59.2174,58.9199,58.9272,104200.0
2011-07-08 09:50:00,81.24,81.36,81.22,81.31,34400.0,58.9417,59.0287,58.9272,58.9925,34400.0
2011-07-08 09:55:00,81.3,81.33,81.13,81.13,29800.0,58.9852,59.007,58.8619,58.8619,29800.0
2011-07-08 10:00:00,81.17,81.2,81.1,81.13,28500.0,58.8909,58.9127,58.8401,58.8619,28500.0
2011-07-08 10:05:00,81.12,81.27,81.11,81.21,30400.0,58.8546,58.9634,58.8474,58.9199,30400.0
2011-07-08 10:10:00,81.19,81.27,81.11,81.26,20800.0,58.9054,58.9634,58.8474,58.9562,20800.0
2011-07-08 10:15:00,81.26,81.4,81.25,81.38,42100.0,58.9562,59.0578,58.9489,59.0432,42100.0
2011-07-08 10:20:00,81.4,81.41,81.25,81.27,37100.0,59.0578,59.065,58.9489,58.9634,37100.0
2011-07-08 10:25:00,81.28,81.28,81.15,81.16,27300.0,58.9707,58.9707,58.8764,58.8836,27300.0
2011-07-08 10:30:00,81.16,81.16,80.95,81.09,47100.0,58.8836,58.8836,58.7313,58.8328,47100.0
2011-07-08 10:35:00,81.08,81.33,81.07,81.28,23800.0,58.8256,59.007,58.8183,58.9707,23800.0
2011-07-08 10:40:00,81.28,81.32,81.14,81.15,36100.0,58.9707,58.9997,58.8691,58.8764,36100.0
2011-07-08 10:45:00,81.14,81.2,81.05,81.09,21700.0,58.8691,58.9127,58.8038,58.8328,21700.0
2011-07-08 10:50:00,81.1,81.13,81.02,81.13,21100.0,58.8401,58.8619,58.7821,58.8619,21100.0
2011-07-08 10:55:00,81.13,81.23,81.09,81.2,25000.0,58.8619,58.9344,58.8328,58.9127,25000.0
2011-07-08 11:00:00,81.19,81.19,80.99,81.0,27200.0,58.9054,58.9054,58.7603,58.7675,27200.0
2011-07-08 11:05:00,81.01,81.04,80.98,81.01,17200.0,58.7748,58.7966,58.753,58.7748,17200.0
2011-07-08 11:10:00,81.01,81.01,80.91,80.96,26900.0,58.7748,58.7748,58.7022,58.7385,26900.0
2011-07-08 11:15:00,80.97,81.08,80.95,81.08,19800.0,58.7458,58.8256,58.7313,58.8256,19800.0
2011-07-08 11:20:00,81.08,81.16,81.08,81.1,19100.0,58.8256,58.8836,58.8256,58.8401,19100.0
2011-07-08 11:25:00,81.09,81.13,81.05,81.06,16100.0,58.8328,58.8619,58.8038,58.8111,16100.0
2011-07-08 11:30:00,81.05,81.06,80.96,80.99,31100.0,58.8038,58.8111,58.7385,58.7603,31100.0
2011-07-08 11:35:00,80.99,81.03,80.95,80.98,37300.0,58.7603,58.7893,58.7313,58.753,37300.0
2011-07-08 11:40:00,80.99,81.0,80.92,81.0,18500.0,58.7603,58.7675,58.7095,58.7675,18500.0
2011-07-08 11:45:00,81.0,81.01,80.95,80.96,26400.0,58.7675,58.7748,58.7313,58.7385,26400.0
2011-07-08 11:50:00,80.96,81.01,80.94,80.99,8900.0,58.7385,58.7748,58.724,58.7603,8900.0
2011-07-08 11:55:00,81.0,81.03,80.95,80.99,13300.0,58.7675,58.7893,58.7313,58.7603,13300.0
2011-07-08 12:00:00,80.99,81.01,80.93,80.99,11300.0,58.7603,58.7748,58.7168,58.7603,11300.0
2011-07-08 12:05:00,80.99,81.09,80.99,81.02,22100.0,58.7603,58.8328,58.7603,58.7821,22100.0
2011-07-08 12:10:00,81.01,81.07,80.98,81.0,9300.0,58.7748,58.8183,58.753,58.7675,9300.0
2011-07-08 12:15:00,81.01,81.08,80.98,81.08,10600.0,58.7748,58.8256,58.753,58.8256,10600.0
2011-07-08 12:20:00,81.08,81.12,81.01,81.03,18500.0,58.8256,58.8546,58.7748,58.7893,18500.0
2011-07-08 12:25:00,81.03,81.08,81.0,81.08,11200.0,58.7893,58.8256,58.7675,58.8256,11200.0
2011-07-08 12:30:00,81.08,81.09,81.01,81.02,7900.0,58.8256,58.8328,58.7748,58.7821,7900.0
2011-07-08 12:35:00,81.03,81.06,81.02,81.06,4400.0,58.7893,58.8111,58.7821,58.8111,4400.0
2011-07-08 12:40:00,81.06,81.12,81.02,81.04,12200.0,58.8111,58.8546,58.7821,58.7966,12200.0
2011-07-08 12:45:00,81.03,81.14,81.03,81.11,16300.0,58.7893,58.8691,58.7893,58.8474,16300.0
2011-07-08 12:50:00,81.11,81.13,81.05,81.07,10000.0,58.8474,58.8619,58.8038,58.8183,10000.0
2011-07-08 12:55:00,81.06,81.11,81.03,81.1,9600.0,58.8111,58.8474,58.7893,58.8401,9600.0
2011-07-08 13:00:00,81.1,81.1,81.02,81.07,14400.0,58.8401,58.8401,58.7821,58.8183,14400.0
2011-07-08 13:05:00,81.07,81.15,81.03,81.13,37100.0,58.8183,58.8764,58.7893,58.8619,37100.0
2011-07-08 13:10:00,81.12,81.13,81.05,81.06,10800.0,58.8546,58.8619,58.8038,58.8111,10800.0
2011-07-08 13:15:00,81.06,81.11,81.05,81.08,6400.0,58.8111,58.8474,58.8038,58.8256,6400.0
2011-07-08 13:20:00,81.08,81.1,81.04,81.05,11500.0,58.8256,58.8401,58.7966,58.8038,11500.0
2011-07-08 13:25:00,81.04,81.14,81.03,81.14,19700.0,58.7966,58.8691,58.7893,58.8691,19700.0
2011-07-08 13:30:00,81.14,81.19,81.11,81.17,17900.0,58.8691,58.9054,58.8474,58.8909,17900.0
2011-07-08 13:35:00,81.16,81.22,81.15,81.19,8900.0,58.8836,58.9272,58.8764,58.9054,8900.0
2011-07-08 13:40:00,81.19,81.23,81.17,81.2,9500.0,58.9054,58.9344,58.8909,58.9127,9500.0
2011-07-08 13:45:00,81.2,81.24,81.1,81.11,16100.0,58.9127,58.9417,58.8401,58.8474,16100.0
2011-07-08 13:50:00,81.11,81.14,81.02,81.03,21300.0,58.8474,58.8691,58.7821,58.7893,21300.0
2011-07-08 13:55:00,81.03,81.03,80.96,80.99,14200.0,58.7893,58.7893,58.7385,58.7603,14200.0
2011-07-08 14:00:00,81.0,81.07,80.99,81.03,23000.0,58.7675,58.8183,58.7603,58.7893,23000.0
2011-07-08 14:05:00,81.03,81.17,81.03,81.15,15300.0,58.7893,58.8909,58.7893,58.8764,15300.0
2011-07-08 14:10:00,81.17,81.2,81.07,81.07,8900.0,58.8909,58.9127,58.8183,58.8183,8900.0
2011-07-08 14:15:00,81.07,81.07,80.93,80.98,26400.0,58.8183,58.8183,58.7168,58.753,26400.0
2011-07-08 14:20:00,80.97,80.99,80.95,80.97,10900.0,58.7458,58.7603,58.7313,58.7458,10900.0
2011-07-08 14:25:00,80.98,81.04,80.96,81.04,9100.0,58.753,58.7966,58.7385,58.7966,9100.0
2011-07-08 14:30:00,81.04,81.09,81.03,81.06,22700.0,58.7966,58.8328,58.7893,58.8111,22700.0
2011-07-08 14:35:00,81.05,81.06,80.98,81.03,13300.0,58.8038,58.8111,58.753,58.7893,13300.0
2011-07-08 14:40:00,81.03,81.06,81.01,81.04,9200.0,58.7893,58.8111,58.7748,58.7966,9200.0
2011-07-08 14:45:00,81.04,81.11,81.04,81.1,17400.0,58.7966,58.8474,58.7966,58.8401,17400.0
2011-07-08 14:50:00,81.1,81.14,81.07,81.09,13800.0,58.8401,58.8691,58.8183,58.8328,13800.0
2011-07-08 14:55:00,81.11,81.14,81.1,81.11,5400.0,58.8474,58.8691,58.8401,58.8474,5400.0
2011-07-08 15:00:00,81.12,81.21,81.12,81.16,34700.0,58.8546,58.9199,58.8546,58.8836,34700.0
2011-07-08 15:05:00,81.16,81.17,81.08,81.09,14100.0,58.8836,58.8909,58.8256,58.8328,14100.0
2011-07-08 15:10:00,81.09,81.11,81.06,81.08,12000.0,58.8328,58.8474,58.8111,58.8256,12000.0
2011-07-08 15:15:00,81.07,81.08,81.0,81.0,14200.0,58.8183,58.8256,58.7675,58.7675,14200.0
2011-07-08 15:20:00,81.0,81.05,80.97,81.03,15900.0,58.7675,58.8038,58.7458,58.7893,15900.0
2011-07-08 15:25:00,81.03,81.12,81.03,81.09,21100.0,58.7893,58.8546,58.7893,58.8328,21100.0
2011-07-08 15:30:00,81.08,81.14,81.07,81.1,42300.0,58.8256,58.8691,58.8183,58.8401,42300.0
2011-07-08 15:35:00,81.11,81.24,81.1,81.2,30700.0,58.8474,58.9417,58.8401,58.9127,30700.0
2011-07-08 15:40:00,81.2,81.3,81.18,81.26,28600.0,58.9127,58.9852,58.8981,58.9562,28600.0
2011-07-08 15:45:00,81.27,81.29,81.23,81.28,35700.0,58.9634,58.9779,58.9344,58.9707,35700.0
2011-07-08 15:50:00,81.29,81.35,81.23,81.33,49800.0,58.9779,59.0215,58.9344,59.007,49800.0
2011-07-08 15:55:00,81.34,81.4,81.29,81.4,92900.0,59.0142,59.0578,58.9779,59.0578,92900.0
2011-07-11 09:30:00,80.67,80.85,80.48,80.83,51200.0,58.5281,58.6587,58.3903,58.6442,51200.0
2011-07-11 09:35:00,80.86,80.89,80.73,80.89,17000.0,58.666,58.6877,58.5717,58.6877,17000.0
2011-07-11 09:40:00,80.89,80.98,80.85,80.97,12700.0,58.6877,58.753,58.6587,58.7458,12700.0
2011-07-11 09:45:00,80.97,80.97,80.78,80.85,37800.0,58.7458,58.7458,58.6079,58.6587,37800.0
2011-07-11 09:50:00,80.84,81.01,80.83,80.94,29900.0,58.6515,58.7748,58.6442,58.724,29900.0
2011-07-11 09:55:00,80.94,81.01,80.86,80.87,19000.0,58.724,58.7748,58.666,58.6732,19000.0
2011-07-11 10:00:00,80.87,81.01,80.87,80.99,19100.0,58.6732,58.7748,58.6732,58.7603,19100.0
2011-07-11 10:05:00,81.0,81.08,80.82,80.82,32200.0,58.7675,58.8256,58.637,58.637,32200.0
2011-07-11 10:10:00,80.82,80.96,80.81,80.96,20000.0,58.637,58.7385,58.6297,58.7385,20000.0
2011-07-11 10:15:00,80.96,80.96,80.79,80.8,23000.0,58.7385,58.7385,58.6152,58.6224,23000.0
2011-07-11 10:20:00,80.8,80.88,80.76,80.84,18600.0,58.6224,58.6805,58.5934,58.6515,18600.0
2011-07-11 10:25:00,80.84,80.86,80.76,80.86,12200.0,58.6515,58.666,58.5934,58.666,12200.0
2011-07-11 10:30:00,80.84,80.88,80.76,80.76,19200.0,58.6515,58.6805,58.5934,58.5934,19200.0
2011-07-11 10:35:00,80.76,80.82,80.71,80.79,25500.0,58.5934,58.637,58.5571,58.6152,25500.0
2011-07-11 10:40:00,80.77,80.82,80.75,80.77,8200.0,58.6007,58.637,58.5862,58.6007,8200.0
2011-07-11 10:45:00,80.76,80.92,80.76,80.88,16700.0,58.5934,58.7095,58.5934,58.6805,16700.0
2011-07-11 10:50:00,80.88,80.93,80.82,80.88,18600.0,58.6805,58.7168,58.637,58.6805,18600.0
2011-07-11 10:55:00,80.86,80.89,80.8,80.82,25000.0,58.666,58.6877,58.6224,58.637,25000.0
2011-07-11 11:00:00,80.81,80.82,80.71,80.74,17800.0,58.6297,58.637,58.5571,58.5789,17800.0
2011-07-11 11:05:00,80.76,80.85,80.76,80.85,15700.0,58.5934,58.6587,58.5934,58.6587,15700.0
2011-07-11 11:10:00,80.85,80.85,80.78,80.82,7800.0,58.6587,58.6587,58.6079,58.637,7800.0
2011-07-11 11:15:00,80.82,80.83,80.78,80.79,4800.0,58.637,58.6442,58.6079,58.6152,4800.0
2011-07-11 11:20:00,80.79,80.84,80.75,80.79,14900.0,58.6152,58.6515,58.5862,58.6152,14900.0
2011-07-11 11:25:00,80.8,80.81,80.76,80.8,15000.0,58.6224,58.6297,58.5934,58.6224,15000.0
2011-07-11 11:30:00,80.8,80.91,80.76,80.87,19500.0,58.6224,58.7022,58.5934,58.6732,19500.0
2011-07-11 11:35:00,80.9,80.91,80.8,80.81,13700.0,58.695,58.7022,58.6224,58.6297,13700.0
2011-07-11 11:40:00,80.83,80.91,80.81,80.86,14600.0,58.6442,58.7022,58.6297,58.666,14600.0
2011-07-11 11:45:00,80.86,80.9,80.84,80.89,11500.0,58.666,58.695,58.6515,58.6877,11500.0
2011-07-11 11:50:00,80.89,80.91,80.86,80.86,8200.0,58.6877,58.7022,58.666,58.666,8200.0
2011-07-11 11:55:00,80.86,80.87,80.75,80.76,12900.0,58.666,58.6732,58.5862,58.5934,12900.0
2011-07-11 12:00:00,80.76,80.77,80.73,80.76,9900.0,58.5934,58.6007,58.5717,58.5934,9900.0
2011-07-11 12:05:00,80.77,80.82,80.76,80.8,8100.0,58.6007,58.637,58.5934,58.6224,8100.0
2011-07-11 12:10:00,80.8,80.8,80.71,80.71,6700.0,58.6224,58.6224,58.5571,58.5571,6700.0
2011-07-11 12:15:00,80.72,80.78,80.71,80.76,7600.0,58.5644,58.6079,58.5571,58.5934,7600.0
2011-07-11 12:20:00,80.76,80.81,80.72,80.73,12300.0,58.5934,58.6297,58.5644,58.5717,12300.0
2011-07-11 12:25:00,80.74,80.77,80.7,80.71,9800.0,58.5789,58.6007,58.5499,58.5571,9800.0
2011-07-11 12:30:00,80.72,80.74,80.66,80.66,9200.0,58.5644,58.5789,58.5209,58.5209,9200.0
2011-07-11 12:35:00,80.66,80.68,80.63,80.67,9600.0,58.5209,58.5354,58.4991,58.5281,9600.0
2011-07-11 12:40:00,80.66,80.69,80.63,80.63,7700.0,58.5209,58.5426,58.4991,58.4991,7700.0
2011-07-11 12:45:00,80.63,80.64,80.59,80.59,9100.0,58.4991,58.5064,58.4701,58.4701,9100.0
2011-07-11 12:50:00,80.59,80.6,80.58,80.6,6400.0,58.4701,58.4773,58.4628,58.4773,6400.0
2011-07-11 12:55:00,80.6,80.61,80.59,80.59,8000.0,58.4773,58.4846,58.4701,58.4701,8000.0
2011-07-11 13:00:00,80.59,80.61,80.58,80.59,10800.0,58.4701,58.4846,58.4628,58.4701,10800.0
2011-07-11 13:05:00,80.61,80.61,80.55,80.55,14400.0,58.4846,58.4846,58.4411,58.4411,14400.0
2011-07-11 13:10:00,80.57,80.59,80.56,80.58,9700.0,58.4556,58.4701,58.4483,58.4628,9700.0
2011-07-11 13:15:00,80.58,80.58,80.44,80.46,19800.0,58.4628,58.4628,58.3613,58.3758,19800.0
2011-07-11 13:20:00,80.46,80.56,80.45,80.55,9200.0,58.3758,58.4483,58.3685,58.4411,9200.0
2011-07-11 13:25:00,80.55,80.61,80.52,80.61,5800.0,58.4411,58.4846,58.4193,58.4846,5800.0
2011-07-11 13:30:00,80.61,80.7,80.61,80.64,10300.0,58.4846,58.5499,58.4846,58.5064,10300.0
2011-07-11 13:35:00,80.63,80.67,80.58,80.67,8700.0,58.4991,58.5281,58.4628,58.5281,8700.0
2011-07-11 13:40:00,80.67,80.68,80.59,80.66,6800.0,58.5281,58.5354,58.4701,58.5209,6800.0
2011-07-11 13:45:00,80.65,80.69,80.63,80.69,14800.0,58.5136,58.5426,58.4991,58.5426,14800.0
2011-07-11 13:50:00,80.7,80.75,80.65,80.75,15100.0,58.5499,58.5862,58.5136,58.5862,15100.0
2011-07-11 13:55:00,80.74,80.79,80.73,80.79,10200.0,58.5789,58.6152,58.5717,58.6152,10200.0
2011-07-11 14:00:00,80.79,80.85,80.76,80.8,11300.0,58.6152,58.6587,58.5934,58.6224,11300.0
2011-07-11 14:05:00,80.79,80.8,80.74,80.78,8900.0,58.6152,58.6224,58.5789,58.6079,8900.0
2011-07-11 14:10:00,80.77,80.78,80.69,80.71,11800.0,58.6007,58.6079,58.5426,58.5571,11800.0
2011-07-11 14:15:00,80.7,80.7,80.64,80.65,10700.0,58.5499,58.5499,58.5064,58.5136,10700.0
2011-07-11 14:20:00,80.66,80.66,80.59,80.59,13400.0,58.5209,58.5209,58.4701,58.4701,13400.0
2011-07-11 14:25:00,80.58,80.65,80.58,80.65,10200.0,58.4628,58.5136,58.4628,58.5136,10200.0
2011-07-11 14:30:00,80.64,80.64,80.52,80.52,12800.0,58.5064,58.5064,58.4193,58.4193,12800.0
2011-07-11 14:35:00,80.53,80.64,80.53,80.64,6900.0,58.4265,58.5064,58.4265,58.5064,6900.0
2011-07-11 14:40:00,80.65,80.65,80.59,80.65,13200.0,58.5136,58.5136,58.4701,58.5136,13200.0
2011-07-11 14:45:00,80.65,80.66,80.62,80.65,9700.0,58.5136,58.5209,58.4918,58.5136,9700.0
2011-07-11 14:50:00,80.63,80.71,80.59,80.67,24100.0,58.4991,58.5571,58.4701,58.5281,24100.0
2011-07-11 14:55:00,80.67,80.73,80.65,80.72,22100.0,58.5281,58.5717,58.5136,58.5644,22100.0
2011-07-11 15:00:00,80.72,80.77,80.71,80.71,15900.0,58.5644,58.6007,58.5571,58.5571,15900.0
2011-07-11 15:05:00,80.71,80.73,80.62,80.62,47100.0,58.5571,58.5717,58.4918,58.4918,47100.0
2011-07-11 15:10:00,80.61,80.7,80.61,80.68,16700.0,58.4846,58.5499,58.4846,58.5354,16700.0
2011-07-11 15:15:00,80.68,80.71,80.66,80.67,14800.0,58.5354,58.5571,58.5209,58.5281,14800.0
2011-07-11 15:20:00,80.66,80.73,80.64,80.65,16700.0,58.5209,58.5717,58.5064,58.5136,16700.0
2011-07-11 15:25:00,80.65,80.69,80.61,80.68,70500.0,58.5136,58.5426,58.4846,58.5354,70500.0
2011-07-11 15:30:00,80.68,80.73,80.54,80.56,56500.0,58.5354,58.5717,58.4338,58.4483,56500.0
2011-07-11 15:35:00,80.55,80.57,80.45,80.51,32800.0,58.4411,58.4556,58.3685,58.412,32800.0
2011-07-11 15:40:00,80.51,80.64,80.5,80.61,36500.0,58.412,58.5064,58.4048,58.4846,36500.0
2011-07-11 15:45:00,80.61,80.63,80.52,80.54,33600.0,58.4846,58.4991,58.4193,58.4338,33600.0
2011-07-11 15:50:00,80.53,80.58,80.46,80.55,65700.0,58.4265,58.4628,58.3758,58.4411,65700.0
2011-07-11 15:55:00,80.55,80.69,80.55,80.69,81200.0,58.4411,58.5426,58.4411,58.5426,81200.0
2011-07-12 09:30:00,80.93,81.3,80.75,81.06,79300.0,58.7168,58.9852,58.5862,58.8111,79300.0
2011-07-12 09:35:00,81.04,81.38,81.02,81.38,21700.0,58.7966,59.0432,58.7821,59.0432,21700.0
2011-07-12 09:40:00,81.33,81.37,81.26,81.28,21700.0,59.007,59.036,58.9562,58.9707,21700.0
2011-07-12 09:45:00,81.25,81.3,80.95,80.99,41400.0,58.9489,58.9852,58.7313,58.7603,41400.0
2011-07-12 09:50:00,80.97,81.09,80.78,80.78,24800.0,58.7458,58.8328,58.6079,58.6079,24800.0
2011-07-12 09:55:00,80.79,81.22,80.79,81.22,25600.0,58.6152,58.9272,58.6152,58.9272,25600.0
2011-07-12 10:00:00,81.22,81.36,81.12,81.35,29600.0,58.9272,59.0287,58.8546,59.0215,29600.0
2011-07-12 10:05:00,81.36,81.41,81.25,81.3,20000.0,59.0287,59.065,58.9489,58.9852,20000.0
2011-07-12 10:10:00,81.32,81.32,81.18,81.18,15700.0,58.9997,58.9997,58.8981,58.8981,15700.0
2011-07-12 10:15:00,81.2,81.37,81.19,81.31,16600.0,58.9127,59.036,58.9054,58.9925,16600.0
2011-07-12 10:20:00,81.31,81.41,81.26,81.26,19500.0,58.9925,59.065,58.9562,58.9562,19500.0
2011-07-12 10:25:00,81.25,81.27,81.11,81.19,22800.0,58.9489,58.9634,58.8474,58.9054,22800.0
2011-07-12 10:30:00,81.22,81.23,81.09,81.19,18700.0,58.9272,58.9344,58.8328,58.9054,18700.0
2011-07-12 10:35:00,81.2,81.23,81.1,81.14,13300.0,58.9127,58.9344,58.8401,58.8691,13300.0
2011-07-12 10:40:00,81.14,81.22,81.08,81.16,12300.0,58.8691,58.9272,58.8256,58.8836,12300.0
2011-07-12 10:45:00,81.18,81.26,81.11,81.13,9700.0,58.8981,58.9562,58.8474,58.8619,9700.0
2011-07-12 10:50:00,81.12,81.13,81.01,81.08,16800.0,58.8546,58.8619,58.7748,58.8256,16800.0
2011-07-12 10:55:00,81.07,81.22,81.07,81.19,11200.0,58.8183,58.9272,58.8183,58.9054,11200.0
2011-07-12 11:00:00,81.18,81.3,81.12,81.29,20100.0,58.8981,58.9852,58.8546,58.9779,20100.0
2011-07-12 11:05:00,81.29,81.32,81.22,81.3,8800.0,58.9779,58.9997,58.9272,58.9852,8800.0
2011-07-12 11:10:00,81.32,81.41,81.32,81.32,12900.0,58.9997,59.065,58.9997,58.9997,12900.0
2011-07-12 11:15:00,81.29,81.37,81.26,81.36,10000.0,58.9779,59.036,58.9562,59.0287,10000.0
2011-07-12 11:20:00,81.36,81.5,81.31,81.5,16800.0,59.0287,59.1303,58.9925,59.1303,16800.0
2011-07-12 11:25:00,81.5,81.5,81.38,81.38,10000.0,59.1303,59.1303,59.0432,59.0432,10000.0
2011-07-12 11:30:00,81.38,81.43,81.36,81.38,11700.0,59.0432,59.0795,59.0287,59.0432,11700.0
2011-07-12 11:35:00,81.38,81.44,81.33,81.33,6800.0,59.0432,59.0868,59.007,59.007,6800.0
2011-07-12 11:40:00,81.35,81.6,81.35,81.57,17700.0,59.0215,59.2029,59.0215,59.1811,17700.0
2011-07-12 11:45:00,81.58,81.59,81.44,81.48,7100.0,59.1884,59.1956,59.0868,59.1158,7100.0
2011-07-12 11:50:00,81.47,81.47,81.38,81.38,4800.0,59.1085,59.1085,59.0432,59.0432,4800.0
2011-07-12 11:55:00,81.38,81.41,81.34,81.38,3300.0,59.0432,59.065,59.0142,59.0432,3300.0
2011-07-12 12:00:00,81.37,81.46,81.33,81.36,6700.0,59.036,59.1013,59.007,59.0287,6700.0
2011-07-12 12:05:00,81.37,81.5,81.37,81.43,13900.0,59.036,59.1303,59.036,59.0795,13900.0
2011-07-12 12:10:00,81.43,81.43,81.36,81.36,5100.0,59.0795,59.0795,59.0287,59.0287,5100.0
2011-07-12 12:15:00,81.36,81.4,81.31,81.39,8100.0,59.0287,59.0578,58.9925,59.0505,8100.0
2011-07-12 12:20:00,81.4,81.41,81.34,81.36,3800.0,59.0578,59.065,59.0142,59.0287,3800.0
2011-07-12 12:25:00,81.36,81.36,81.26,81.27,8300.0,59.0287,59.0287,58.9562,58.9634,8300.0
2011-07-12 12:30:00,81.27,81.33,81.27,81.33,6200.0,58.9634,59.007,58.9634,59.007,6200.0
2011-07-12 12:35:00,81.32,81.32,81.23,81.24,5400.0,58.9997,58.9997,58.9344,58.9417,5400.0
2011-07-12 12:40:00,81.26,81.34,81.25,81.32,11000.0,58.9562,59.0142,58.9489,58.9997,11000.0
2011-07-12 12:45:00,81.31,81.4,81.3,81.32,8800.0,58.9925,59.0578,58.9852,58.9997,8800.0
2011-07-12 12:50:00,81.34,81.35,81.29,81.3,4300.0,59.0142,59.0215,58.9779,58.9852,4300.0
2011-07-12 12:55:00,81.32,81.42,81.32,81.42,9200.0,58.9997,59.0723,58.9997,59.0723,9200.0
2011-07-12 13:00:00,81.42,81.42,81.34,81.39,6900.0,59.0723,59.0723,59.0142,59.0505,6900.0
2011-07-12 13:05:00,81.4,81.5,81.4,81.48,14200.0,59.0578,59.1303,59.0578,59.1158,14200.0
2011-07-12 13:10:00,81.48,81.48,81.38,81.4,6000.0,59.1158,59.1158,59.0432,59.0578,6000.0
2011-07-12 13:15:00,81.38,81.38,81.25,81.31,10700.0,59.0432,59.0432,58.9489,58.9925,10700.0
2011-07-12 13:20:00,81.31,81.34,81.29,81.33,5200.0,58.9925,59.0142,58.9779,59.007,5200.0
2011-07-12 13:25:00,81.33,81.33,81.18,81.19,12800.0,59.007,59.007,58.8981,58.9054,12800.0
2011-07-12 13:30:00,81.19,81.23,81.14,81.22,6500.0,58.9054,58.9344,58.8691,58.9272,6500.0
2011-07-12 13:35:00,81.21,81.21,81.13,81.18,18100.0,58.9199,58.9199,58.8619,58.8981,18100.0
2011-07-12 13:40:00,81.18,81.18,81.09,81.13,9500.0,58.8981,58.8981,58.8328,58.8619,9500.0
2011-07-12 13:45:00,81.13,81.21,81.13,81.16,18200.0,58.8619,58.9199,58.8619,58.8836,18200.0
2011-07-12 13:50:00,81.17,81.2,81.11,81.12,9300.0,58.8909,58.9127,58.8474,58.8546,9300.0
2011-07-12 13:55:00,81.12,81.15,81.11,81.14,5600.0,58.8546,58.8764,58.8474,58.8691,5600.0
2011-07-12 14:00:00,81.15,81.28,81.09,81.22,17600.0,58.8764,58.9707,58.8328,58.9272,17600.0
2011-07-12 14:05:00,81.21,81.36,81.18,81.32,12300.0,58.9199,59.0287,58.8981,58.9997,12300.0
2011-07-12 14:10:00,81.3,81.61,81.3,81.49,49100.0,58.9852,59.2101,58.9852,59.1231,49100.0
2011-07-12 14:15:00,81.49,81.63,81.47,81.58,41200.0,59.1231,59.2246,59.1085,59.1884,41200.0
2011-07-12 14:20:00,81.59,81.69,81.58,81.67,17500.0,59.1956,59.2682,59.1884,59.2536,17500.0
2011-07-12 14:25:00,81.67,81.76,81.63,81.73,19000.0,59.2536,59.3189,59.2246,59.2972,19000.0
2011-07-12 14:30:00,81.72,81.74,81.55,81.58,20800.0,59.2899,59.3044,59.1666,59.1884,20800.0
2011-07-12 14:35:00,81.57,81.57,81.45,81.46,51400.0,59.1811,59.1811,59.094,59.1013,51400.0
2011-07-12 14:40:00,81.46,81.48,81.33,81.37,20900.0,59.1013,59.1158,59.007,59.036,20900.0
2011-07-12 14:45:00,81.37,81.4,81.28,81.36,18400.0,59.036,59.0578,58.9707,59.0287,18400.0
2011-07-12 14:50:00,81.36,81.36,81.28,81.29,14500.0,59.0287,59.0287,58.9707,58.9779,14500.0
2011-07-12 14:55:00,81.29,81.29,81.19,81.25,17600.0,58.9779,58.9779,58.9054,58.9489,17600.0
2011-07-12 15:00:00,81.24,81.3,81.2,81.21,11300.0,58.9417,58.9852,58.9127,58.9199,11300.0
2011-07-12 15:05:00,81.22,81.26,81.08,81.09,34400.0,58.9272,58.9562,58.8256,58.8328,34400.0
2011-07-12 15:10:00,81.09,81.16,81.03,81.04,21200.0,58.8328,58.8836,58.7893,58.7966,21200.0
2011-07-12 15:15:00,81.03,81.23,81.02,81.23,24400.0,58.7893,58.9344,58.7821,58.9344,24400.0
2011-07-12 15:20:00,81.22,81.32,81.19,81.26,27800.0,58.9272,58.9997,58.9054,58.9562,27800.0
2011-07-12 15:25:00,81.24,81.24,81.03,81.14,25800.0,58.9417,58.9417,58.7893,58.8691,25800.0
2011-07-12 15:30:00,81.14,81.17,81.0,81.04,25300.0,58.8691,58.8909,58.7675,58.7966,25300.0
2011-07-12 15:35:00,81.03,81.09,80.99,81.09,24800.0,58.7893,58.8328,58.7603,58.8328,24800.0
2011-07-12 15:40:00,81.08,81.08,80.96,80.96,33200.0,58.8256,58.8256,58.7385,58.7385,33200.0
2011-07-12 15:45:00,80.96,80.96,80.65,80.66,75400.0,58.7385,58.7385,58.5136,58.5209,75400.0
2011-07-12 15:50:00,80.69,80.82,80.67,80.68,65800.0,58.5426,58.637,58.5281,58.5354,65800.0
2011-07-12 15:55:00,80.68,80.76,80.67,80.71,86400.0,58.5354,58.5934,58.5281,58.5571,86400.0
2011-07-13 09:30:00,80.99,81.01,80.87,80.88,33800.0,58.7603,58.7748,58.6732,58.6805,33800.0
2011-07-13 09:35:00,80.88,80.92,80.84,80.89,10600.0,58.6805,58.7095,58.6515,58.6877,10600.0
2011-07-13 09:40:00,80.9,80.91,80.74,80.74,19500.0,58.695,58.7022,58.5789,58.5789,19500.0
2011-07-13 09:45:00,80.76,80.8,80.72,80.8,33000.0,58.5934,58.6224,58.5644,58.6224,33000.0
2011-07-13 09:50:00,80.79,80.93,80.77,80.81,15400.0,58.6152,58.7168,58.6007,58.6297,15400.0
2011-07-13 09:55:00,80.82,80.87,80.64,80.75,21600.0,58.637,58.6732,58.5064,58.5862,21600.0
2011-07-13 10:00:00,80.74,80.99,80.71,80.98,59800.0,58.5789,58.7603,58.5571,58.753,59800.0
2011-07-13 10:05:00,80.97,81.09,80.91,81.05,30300.0,58.7458,58.8328,58.7022,58.8038,30300.0
2011-07-13 10:10:00,81.06,81.17,80.97,80.98,19800.0,58.8111,58.8909,58.7458,58.753,19800.0
2011-07-13 10:15:00,80.98,81.11,80.98,81.06,27300.0,58.753,58.8474,58.753,58.8111,27300.0
2011-07-13 10:20:00,81.07,81.14,81.01,81.1,22900.0,58.8183,58.8691,58.7748,58.8401,22900.0
2011-07-13 10:25:00,81.1,81.2,81.07,81.17,31200.0,58.8401,58.9127,58.8183,58.8909,31200.0
2011-07-13 10:30:00,81.17,81.42,81.17,81.41,21700.0,58.8909,59.0723,58.8909,59.065,21700.0
2011-07-13 10:35:00,81.42,81.48,81.28,81.32,21500.0,59.0723,59.1158,58.9707,58.9997,21500.0
2011-07-13 10:40:00,81.29,81.49,81.28,81.38,11700.0,58.9779,59.1231,58.9707,59.0432,11700.0
2011-07-13 10:45:00,81.39,81.48,81.38,81.45,12300.0,59.0505,59.1158,59.0432,59.094,12300.0
2011-07-13 10:50:00,81.45,81.55,81.44,81.51,16000.0,59.094,59.1666,59.0868,59.1376,16000.0
2011-07-13 10:55:00,81.51,81.56,81.48,81.54,12900.0,59.1376,59.1738,59.1158,59.1593,12900.0
2011-07-13 11:00:00,81.54,81.55,81.41,81.41,15800.0,59.1593,59.1666,59.065,59.065,15800.0
2011-07-13 11:05:00,81.42,81.46,81.31,81.34,8100.0,59.0723,59.1013,58.9925,59.0142,8100.0
2011-07-13 11:10:00,81.36,81.4,81.27,81.27,11800.0,59.0287,59.0578,58.9634,58.9634,11800.0
2011-07-13 11:15:00,81.26,81.45,81.23,81.45,9500.0,58.9562,59.094,58.9344,59.094,9500.0
2011-07-13 11:20:00,81.45,81.45,81.4,81.42,5200.0,59.094,59.094,59.0578,59.0723,5200.0
2011-07-13 11:25:00,81.45,81.5,81.42,81.48,10200.0,59.094,59.1303,59.0723,59.1158,10200.0
2011-07-13 11:30:00,81.48,81.51,81.42,81.49,10100.0,59.1158,59.1376,59.0723,59.1231,10100.0
2011-07-13 11:35:00,81.5,81.51,81.39,81.39,6200.0,59.1303,59.1376,59.0505,59.0505,6200.0
2011-07-13 11:40:00,81.39,81.49,81.37,81.45,11000.0,59.0505,59.1231,59.036,59.094,11000.0
2011-07-13 11:45:00,81.43,81.44,81.36,81.38,9200.0,59.0795,59.0868,59.0287,59.0432,9200.0
2011-07-13 11:50:00,81.38,81.43,81.38,81.42,5900.0,59.0432,59.0795,59.0432,59.0723,5900.0
2011-07-13 11:55:00,81.41,81.48,81.41,81.47,6200.0,59.065,59.1158,59.065,59.1085,6200.0
2011-07-13 12:00:00,81.47,81.5,81.43,81.49,15000.0,59.1085,59.1303,59.0795,59.1231,15000.0
2011-07-13 12:05:00,81.49,81.49,81.35,81.38,15200.0,59.1231,59.1231,59.0215,59.0432,15200.0
2011-07-13 12:10:00,81.39,81.46,81.39,81.43,5800.0,59.0505,59.1013,59.0505,59.0795,5800.0
2011-07-13 12:15:00,81.43,81.47,81.4,81.44,3700.0,59.0795,59.1085,59.0578,59.0868,3700.0
2011-07-13 12:20:00,81.45,81.45,81.41,81.41,4300.0,59.094,59.094,59.065,59.065,4300.0
2011-07-13 12:25:00,81.42,81.45,81.39,81.4,10900.0,59.0723,59.094,59.0505,59.0578,10900.0
2011-07-13 12:30:00,81.4,81.42,81.38,81.42,6200.0,59.0578,59.0723,59.0432,59.0723,6200.0
2011-07-13 12:35:00,81.42,81.45,81.28,81.28,21200.0,59.0723,59.094,58.9707,58.9707,21200.0
2011-07-13 12:40:00,81.27,81.3,81.26,81.26,15700.0,58.9634,58.9852,58.9562,58.9562,15700.0
2011-07-13 12:45:00,81.25,81.3,81.21,81.28,16700.0,58.9489,58.9852,58.9199,58.9707,16700.0
2011-07-13 12:50:00,81.27,81.29,81.23,81.27,7200.0,58.9634,58.9779,58.9344,58.9634,7200.0
2011-07-13 12:55:00,81.27,81.28,81.21,81.24,8000.0,58.9634,58.9707,58.9199,58.9417,8000.0
2011-07-13 13:00:00,81.24,81.27,81.17,81.21,10000.0,58.9417,58.9634,58.8909,58.9199,10000.0
2011-07-13 13:05:00,81.19,81.21,81.16,81.18,7500.0,58.9054,58.9199,58.8836,58.8981,7500.0
2011-07-13 13:10:00,81.18,81.18,81.17,81.17,3300.0,58.8981,58.8981,58.8909,58.8909,3300.0
2011-07-13 13:15:00,81.18,81.18,81.14,81.16,4800.0,58.8981,58.8981,58.8691,58.8836,4800.0
2011-07-13 13:20:00,81.18,81.2,81.1,81.16,8700.0,58.8981,58.9127,58.8401,58.8836,8700.0
2011-07-13 13:25:00,81.14,81.22,81.13,81.22,7800.0,58.8691,58.9272,58.8619,58.9272,7800.0
2011-07-13 13:30:00,81.22,81.27,81.2,81.25,6600.0,58.9272,58.9634,58.9127,58.9489,6600.0
2011-07-13 13:35:00,81.25,81.35,81.25,81.33,7900.0,58.9489,59.0215,58.9489,59.007,7900.0
2011-07-13 13:40:00,81.32,81.36,81.3,81.35,5300.0,58.9997,59.0287,58.9852,59.0215,5300.0
2011-07-13 13:45:00,81.36,81.38,81.34,81.37,6200.0,59.0287,59.0432,59.0142,59.036,6200.0
2011-07-13 13:50:00,81.37,81.4,81.27,81.31,14400.0,59.036,59.0578,58.9634,58.9925,14400.0
2011-07-13 13:55:00,81.32,81.32,81.26,81.3,6400.0,58.9997,58.9997,58.9562,58.9852,6400.0
2011-07-13 14:00:00,81.31,81.31,81.22,81.31,11700.0,58.9925,58.9925,58.9272,58.9925,11700.0
2011-07-13 14:05:00,81.32,81.32,81.27,81.28,6200.0,58.9997,58.9997,58.9634,58.9707,6200.0
2011-07-13 14:10:00,81.28,81.3,81.16,81.19,13100.0,58.9707,58.9852,58.8836,58.9054,13100.0
2011-07-13 14:15:00,81.21,81.25,81.18,81.23,11800.0,58.9199,58.9489,58.8981,58.9344,11800.0
2011-07-13 14:20:00,81.22,81.22,81.08,81.11,11100.0,58.9272,58.9272,58.8256,58.8474,11100.0
2011-07-13 14:25:00,81.11,81.18,81.09,81.18,7200.0,58.8474,58.8981,58.8328,58.8981,7200.0
2011-07-13 14:30:00,81.19,81.28,81.19,81.19,15500.0,58.9054,58.9707,58.9054,58.9054,15500.0
2011-07-13 14:35:00,81.2,81.25,81.18,81.24,11000.0,58.9127,58.9489,58.8981,58.9417,11000.0
2011-07-13 14:40:00,81.24,81.24,81.13,81.15,13400.0,58.9417,58.9417,58.8619,58.8764,13400.0
2011-07-13 14:45:00,81.14,81.2,81.12,81.2,11200.0,58.8691,58.9127,58.8546,58.9127,11200.0
2011-07-13 14:50:00,81.2,81.35,81.2,81.34,10500.0,58.9127,59.0215,58.9127,59.0142,10500.0
2011-07-13 14:55:00,81.33,81.35,81.19,81.22,12400.0,59.007,59.0215,58.9054,58.9272,12400.0
2011-07-13 15:00:00,81.22,81.32,81.16,81.2,13900.0,58.9272,58.9997,58.8836,58.9127,13900.0
2011-07-13 15:05:00,81.19,81.23,81.07,81.15,16000.0,58.9054,58.9344,58.8183,58.8764,16000.0
2011-07-13 15:10:00,81.14,81.16,80.92,80.97,25100.0,58.8691,58.8836,58.7095,58.7458,25100.0
2011-07-13 15:15:00,80.97,81.06,80.91,80.91,16700.0,58.7458,58.8111,58.7022,58.7022,16700.0
2011-07-13 15:20:00,80.9,80.91,80.85,80.89,19700.0,58.695,58.7022,58.6587,58.6877,19700.0
2011-07-13 15:25:00,80.91,81.0,80.9,80.99,13400.0,58.7022,58.7675,58.695,58.7603,13400.0
2011-07-13 15:30:00,80.98,80.98,80.87,80.89,22300.0,58.753,58.753,58.6732,58.6877,22300.0
2011-07-13 15:35:00,80.89,80.92,80.82,80.82,31100.0,58.6877,58.7095,58.637,58.637,31100.0
2011-07-13 15:40:00,80.82,80.82,80.72,80.79,34100.0,58.637,58.637,58.5644,58.6152,34100.0
2011-07-13 15:45:00,80.81,80.82,80.7,80.75,46000.0,58.6297,58.637,58.5499,58.5862,46000.0
2011-07-13 15:50:00,80.75,80.86,80.72,80.83,48100.0,58.5862,58.666,58.5644,58.6442,48100.0
2011-07-13 15:55:00,80.83,80.9,80.31,80.84,77000.0,58.6442,58.695,58.2669,58.6515,77000.0
2011-07-14 09:30:00,80.87,80.95,80.43,80.58,41800.0,58.6732,58.7313,58.354,58.4628,41800.0
2011-07-14 09:35:00,80.53,80.71,80.5,80.71,8000.0,58.4265,58.5571,58.4048,58.5571,8000.0
2011-07-14 09:40:00,80.67,80.77,80.67,80.7,12200.0,58.5281,58.6007,58.5281,58.5499,12200.0
2011-07-14 09:45:00,80.68,80.72,80.63,80.68,22800.0,58.5354,58.5644,58.4991,58.5354,22800.0
2011-07-14 09:50:00,80.66,80.94,80.66,80.91,26100.0,58.5209,58.724,58.5209,58.7022,26100.0
2011-07-14 09:55:00,80.9,81.13,80.9,81.11,20900.0,58.695,58.8619,58.695,58.8474,20900.0
2011-07-14 10:00:00,81.11,81.21,81.08,81.13,14600.0,58.8474,58.9199,58.8256,58.8619,14600.0
2011-07-14 10:05:00,81.13,81.15,81.09,81.13,22100.0,58.8619,58.8764,58.8328,58.8619,22100.0
2011-07-14 10:10:00,81.12,81.24,81.12,81.2,25400.0,58.8546,58.9417,58.8546,58.9127,25400.0
2011-07-14 10:15:00,81.21,81.32,81.21,81.24,19000.0,58.9199,58.9997,58.9199,58.9417,19000.0
2011-07-14 10:20:00,81.24,81.31,81.18,81.27,21700.0,58.9417,58.9925,58.8981,58.9634,21700.0
2011-07-14 10:25:00,81.26,81.47,81.26,81.37,21500.0,58.9562,59.1085,58.9562,59.036,21500.0
2011-07-14 10:30:00,81.37,81.4,81.16,81.18,17900.0,59.036,59.0578,58.8836,58.8981,17900.0
2011-07-14 10:35:00,81.18,81.19,81.03,81.18,15300.0,58.8981,58.9054,58.7893,58.8981,15300.0
2011-07-14 10:40:00,81.19,81.23,81.07,81.15,18600.0,58.9054,58.9344,58.8183,58.8764,18600.0
2011-07-14 10:45:00,81.14,81.22,81.11,81.21,16100.0,58.8691,58.9272,58.8474,58.9199,16100.0
2011-07-14 10:50:00,81.21,81.25,81.15,81.19,19800.0,58.9199,58.9489,58.8764,58.9054,19800.0
2011-07-14 10:55:00,81.16,81.23,81.08,81.12,11600.0,58.8836,58.9344,58.8256,58.8546,11600.0
2011-07-14 11:00:00,81.11,81.12,81.01,81.04,14500.0,58.8474,58.8546,58.7748,58.7966,14500.0
2011-07-14 11:05:00,81.04,81.07,80.98,81.03,9900.0,58.7966,58.8183,58.753,58.7893,9900.0
2011-07-14 11:10:00,81.02,81.07,80.99,81.03,11500.0,58.7821,58.8183,58.7603,58.7893,11500.0
2011-07-14 11:15:00,81.0,81.15,80.99,81.14,9100.0,58.7675,58.8764,58.7603,58.8691,9100.0
2011-07-14 11:20:00,81.13,81.2,81.11,81.16,6500.0,58.8619,58.9127,58.8474,58.8836,6500.0
2011-07-14 11:25:00,81.15,81.22,81.11,81.18,10300.0,58.8764,58.9272,58.8474,58.8981,10300.0
2011-07-14 11:30:00,81.18,81.18,80.99,81.02,10800.0,58.8981,58.8981,58.7603,58.7821,10800.0
2011-07-14 11:35:00,81.01,81.03,80.91,80.95,17900.0,58.7748,58.7893,58.7022,58.7313,17900.0
2011-07-14 11:40:00,80.94,81.03,80.88,81.02,40500.0,58.724,58.7893,58.6805,58.7821,40500.0
2011-07-14 11:45:00,81.02,81.09,81.01,81.07,4500.0,58.7821,58.8328,58.7748,58.8183,4500.0
2011-07-14 11:50:00,81.1,81.1,81.02,81.08,7700.0,58.8401,58.8401,58.7821,58.8256,7700.0
2011-07-14 11:55:00,81.07,81.09,81.04,81.08,4400.0,58.8183,58.8328,58.7966,58.8256,4400.0
2011-07-14 12:00:00,81.07,81.07,80.93,80.97,11700.0,58.8183,58.8183,58.7168,58.7458,11700.0
2011-07-14 12:05:00,80.97,81.02,80.95,80.98,7900.0,58.7458,58.7821,58.7313,58.753,7900.0
2011-07-14 12:10:00,80.96,80.96,80.9,80.93,8500.0,58.7385,58.7385,58.695,58.7168,8500.0
2011-07-14 12:15:00,80.93,80.94,80.75,80.75,18800.0,58.7168,58.724,58.5862,58.5862,18800.0
2011-07-14 12:20:00,80.72,80.77,80.67,80.68,27200.0,58.5644,58.6007,58.5281,58.5354,27200.0
2011-07-14 12:25:00,80.68,80.68,80.62,80.64,9500.0,58.5354,58.5354,58.4918,58.5064,9500.0
2011-07-14 12:30:00,80.63,80.68,80.59,80.64,10100.0,58.4991,58.5354,58.4701,58.5064,10100.0
2011-07-14 12:35:00,80.64,80.68,80.55,80.66,29600.0,58.5064,58.5354,58.4411,58.5209,29600.0
2011-07-14 12:40:00,80.68,80.7,80.62,80.63,7600.0,58.5354,58.5499,58.4918,58.4991,7600.0
2011-07-14 12:45:00,80.62,80.64,80.57,80.6,5800.0,58.4918,58.5064,58.4556,58.4773,5800.0
2011-07-14 12:50:00,80.61,80.65,80.51,80.51,13300.0,58.4846,58.5136,58.412,58.412,13300.0
2011-07-14 12:55:00,80.52,80.54,80.4,80.43,15000.0,58.4193,58.4338,58.3322,58.354,15000.0
2011-07-14 13:00:00,80.43,80.46,80.29,80.32,14800.0,58.354,58.3758,58.2524,58.2742,14800.0
2011-07-14 13:05:00,80.32,80.46,80.32,80.43,11500.0,58.2742,58.3758,58.2742,58.354,11500.0
2011-07-14 13:10:00,80.42,80.44,80.32,80.34,14500.0,58.3467,58.3613,58.2742,58.2887,14500.0
2011-07-14 13:15:00,80.33,80.37,80.27,80.29,6300.0,58.2814,58.3105,58.2379,58.2524,6300.0
2011-07-14 13:20:00,80.29,80.3,80.19,80.25,14400.0,58.2524,58.2597,58.1799,58.2234,14400.0
2011-07-14 13:25:00,80.25,80.39,80.15,80.37,27000.0,58.2234,58.325,58.1508,58.3105,27000.0
2011-07-14 13:30:00,80.38,80.62,80.33,80.61,49100.0,58.3177,58.4918,58.2814,58.4846,49100.0
2011-07-14 13:35:00,80.62,80.67,80.55,80.55,37500.0,58.4918,58.5281,58.4411,58.4411,37500.0
2011-07-14 13:40:00,80.54,80.6,80.45,80.47,29200.0,58.4338,58.4773,58.3685,58.383,29200.0
2011-07-14 13:45:00,80.47,80.51,80.37,80.49,22600.0,58.383,58.412,58.3105,58.3975,22600.0
2011-07-14 13:50:00,80.49,80.5,80.36,80.44,20800.0,58.3975,58.4048,58.3032,58.3613,20800.0
2011-07-14 13:55:00,80.43,80.61,80.4,80.61,11300.0,58.354,58.4846,58.3322,58.4846,11300.0
2011-07-14 14:00:00,80.6,80.65,80.58,80.61,10200.0,58.4773,58.5136,58.4628,58.4846,10200.0
2011-07-14 14:05:00,80.61,80.61,80.56,80.61,10400.0,58.4846,58.4846,58.4483,58.4846,10400.0
2011-07-14 14:10:00,80.63,80.77,80.62,80.72,12800.0,58.4991,58.6007,58.4918,58.5644,12800.0
2011-07-14 14:15:00,80.72,80.78,80.66,80.66,9300.0,58.5644,58.6079,58.5209,58.5209,9300.0
2011-07-14 14:20:00,80.66,80.73,80.6,80.62,19500.0,58.5209,58.5717,58.4773,58.4918,19500.0
2011-07-14 14:25:00,80.63,80.63,80.42,80.52,18300.0,58.4991,58.4991,58.3467,58.4193,18300.0
2011-07-14 14:30:00,80.51,80.54,80.44,80.46,10900.0,58.412,58.4338,58.3613,58.3758,10900.0
2011-07-14 14:35:00,80.46,80.46,80.38,80.4,10400.0,58.3758,58.3758,58.3177,58.3322,10400.0
2011-07-14 14:40:00,80.42,80.49,80.42,80.47,7600.0,58.3467,58.3975,58.3467,58.383,7600.0
2011-07-14 14:45:00,80.45,80.48,80.37,80.39,15100.0,58.3685,58.3903,58.3105,58.325,15100.0
2011-07-14 14:50:00,80.38,80.38,80.31,80.33,8100.0,58.3177,58.3177,58.2669,58.2814,8100.0
2011-07-14 14:55:00,80.32,80.38,80.28,80.38,15100.0,58.2742,58.3177,58.2452,58.3177,15100.0
2011-07-14 15:00:00,80.38,80.47,80.35,80.41,15100.0,58.3177,58.383,58.296,58.3395,15100.0
2011-07-14 15:05:00,80.41,80.42,80.13,80.22,26000.0,58.3395,58.3467,58.1363,58.2016,26000.0
2011-07-14 15:10:00,80.22,80.27,80.17,80.23,17600.0,58.2016,58.2379,58.1654,58.2089,17600.0
2011-07-14 15:15:00,80.24,80.28,80.19,80.24,18800.0,58.2161,58.2452,58.1799,58.2161,18800.0
2011-07-14 15:20:00,80.24,80.34,80.23,80.23,22700.0,58.2161,58.2887,58.2089,58.2089,22700.0
2011-07-14 15:25:00,80.25,80.26,80.19,80.2,18700.0,58.2234,58.2307,58.1799,58.1871,18700.0
2011-07-14 15:30:00,80.2,80.26,80.18,80.22,15000.0,58.1871,58.2307,58.1726,58.2016,15000.0
2011-07-14 15:35:00,80.21,80.38,80.21,80.36,25400.0,58.1944,58.3177,58.1944,58.3032,25400.0
2011-07-14 15:40:00,80.37,80.46,80.34,80.34,21100.0,58.3105,58.3758,58.2887,58.2887,21100.0
2011-07-14 15:45:00,80.33,80.4,80.28,80.38,39500.0,58.2814,58.3322,58.2452,58.3177,39500.0
2011-07-14 15:50:00,80.38,80.38,80.23,80.3,61300.0,58.3177,58.3177,58.2089,58.2597,61300.0
2011-07-14 15:55:00,80.31,80.41,80.27,80.33,77400.0,58.2669,58.3395,58.2379,58.2814,77400.0
2011-07-15 09:30:00,80.36,80.57,80.22,80.41,322500.0,58.3032,58.4556,58.2016,58.3395,322500.0
2011-07-15 09:35:00,80.41,80.5,80.32,80.45,32000.0,58.3395,58.4048,58.2742,58.3685,32000.0
2011-07-15 09:40:00,80.45,80.45,80.18,80.2,18500.0,58.3685,58.3685,58.1726,58.1871,18500.0
2011-07-15 09:45:00,80.18,80.21,80.0,80.0,73500.0,58.1726,58.1944,58.042,58.042,73500.0
2011-07-15 09:50:00,80.0,80.0,79.74,79.75,50300.0,58.042,58.042,57.8534,57.8606,50300.0
2011-07-15 09:55:00,79.74,79.86,79.66,79.73,52700.0,57.8534,57.9404,57.7953,57.8461,52700.0
2011-07-15 10:00:00,79.75,79.99,79.75,79.84,60100.0,57.8606,58.0348,57.8606,57.9259,60100.0
2011-07-15 10:05:00,79.85,79.91,79.65,79.72,37600.0,57.9332,57.9767,57.7881,57.8389,37600.0
2011-07-15 10:10:00,79.67,79.79,79.6,79.79,29900.0,57.8026,57.8897,57.7518,57.8897,29900.0
2011-07-15 10:15:00,79.79,79.79,79.61,79.61,35400.0,57.8897,57.8897,57.7591,57.7591,35400.0
2011-07-15 10:20:00,79.6,79.6,79.46,79.52,36300.0,57.7518,57.7518,57.6502,57.6938,36300.0
2011-07-15 10:25:00,79.51,79.57,79.42,79.57,38700.0,57.6865,57.73,57.6212,57.73,38700.0
2011-07-15 10:30:00,79.59,79.7,79.57,79.63,27000.0,57.7446,57.8244,57.73,57.7736,27000.0
2011-07-15 10:35:00,79.62,79.74,79.61,79.7,15700.0,57.7663,57.8534,57.7591,57.8244,15700.0
2011-07-15 10:40:00,79.64,79.82,79.64,79.82,14300.0,57.7808,57.9114,57.7808,57.9114,14300.0
2011-07-15 10:45:00,79.82,79.82,79.74,79.74,9900.0,57.9114,57.9114,57.8534,57.8534,9900.0
2011-07-15 10:50:00,79.72,79.84,79.72,79.8,11200.0,57.8389,57.9259,57.8389,57.8969,11200.0
2011-07-15 10:55:00,79.81,79.83,79.72,79.76,10100.0,57.9042,57.9187,57.8389,57.8679,10100.0
2011-07-15 11:00:00,79.75,79.81,79.7,79.77,11200.0,57.8606,57.9042,57.8244,57.8752,11200.0
2011-07-15 11:05:00,79.76,79.88,79.74,79.8,20500.0,57.8679,57.955,57.8534,57.8969,20500.0
2011-07-15 11:10:00,79.8,80.06,79.78,80.04,18800.0,57.8969,58.0856,57.8824,58.071,18800.0
2011-07-15 11:15:00,80.05,80.08,79.99,80.05,16700.0,58.0783,58.1001,58.0348,58.0783,16700.0
2011-07-15 11:20:00,80.03,80.06,79.91,80.05,17800.0,58.0638,58.0856,57.9767,58.0783,17800.0
2011-07-15 11:25:00,80.05,80.06,79.92,79.98,7800.0,58.0783,58.0856,57.984,58.0275,7800.0
2011-07-15 11:30:00,79.99,79.99,79.85,79.86,7800.0,58.0348,58.0348,57.9332,57.9404,7800.0
2011-07-15 11:35:00,79.86,79.86,79.8,79.8,14500.0,57.9404,57.9404,57.8969,57.8969,14500.0
2011-07-15 11:40:00,79.8,79.81,79.76,79.78,6500.0,57.8969,57.9042,57.8679,57.8824,6500.0
2011-07-15 11:45:00,79.8,79.8,79.76,79.78,8200.0,57.8969,57.8969,57.8679,57.8824,8200.0
2011-07-15 11:50:00,79.79,79.81,79.75,79.8,12000.0,57.8897,57.9042,57.8606,57.8969,12000.0
2011-07-15 11:55:00,79.81,79.82,79.73,79.73,10400.0,57.9042,57.9114,57.8461,57.8461,10400.0
2011-07-15 12:00:00,79.73,79.89,79.73,79.87,22800.0,57.8461,57.9622,57.8461,57.9477,22800.0
2011-07-15 12:05:00,79.87,79.89,79.73,79.74,29500.0,57.9477,57.9622,57.8461,57.8534,29500.0
2011-07-15 12:10:00,79.75,79.81,79.72,79.75,14700.0,57.8606,57.9042,57.8389,57.8606,14700.0
2011-07-15 12:15:00,79.75,79.75,79.64,79.65,13900.0,57.8606,57.8606,57.7808,57.7881,13900.0
2011-07-15 12:20:00,79.66,79.69,79.61,79.63,7800.0,57.7953,57.8171,57.7591,57.7736,7800.0
2011-07-15 12:25:00,79.62,79.72,79.61,79.72,7500.0,57.7663,57.8389,57.7591,57.8389,7500.0
2011-07-15 12:30:00,79.7,79.7,79.56,79.56,26500.0,57.8244,57.8244,57.7228,57.7228,26500.0
2011-07-15 12:35:00,79.55,79.56,79.49,79.5,15300.0,57.7155,57.7228,57.672,57.6793,15300.0
2011-07-15 12:40:00,79.49,79.54,79.4,79.42,27000.0,57.672,57.7083,57.6067,57.6212,27000.0
2011-07-15 12:45:00,79.42,79.53,79.42,79.53,7800.0,57.6212,57.701,57.6212,57.701,7800.0
2011-07-15 12:50:00,79.52,79.55,79.52,79.54,5200.0,57.6938,57.7155,57.6938,57.7083,5200.0
2011-07-15 12:55:00,79.53,79.61,79.53,79.56,7500.0,57.701,57.7591,57.701,57.7228,7500.0
2011-07-15 13:00:00,79.56,79.58,79.53,79.58,11000.0,57.7228,57.7373,57.701,57.7373,11000.0
2011-07-15 13:05:00,79.6,79.72,79.6,79.72,8400.0,57.7518,57.8389,57.7518,57.8389,8400.0
2011-07-15 13:10:00,79.72,79.73,79.61,79.63,9900.0,57.8389,57.8461,57.7591,57.7736,9900.0
2011-07-15 13:15:00,79.64,79.75,79.64,79.7,8500.0,57.7808,57.8606,57.7808,57.8244,8500.0
2011-07-15 13:20:00,79.71,79.75,79.69,79.73,4200.0,57.8316,57.8606,57.8171,57.8461,4200.0
2011-07-15 13:25:00,79.73,79.77,79.67,79.69,19900.0,57.8461,57.8752,57.8026,57.8171,19900.0
2011-07-15 13:30:00,79.67,79.76,79.67,79.75,12900.0,57.8026,57.8679,57.8026,57.8606,12900.0
2011-07-15 13:35:00,79.74,79.76,79.72,79.73,5600.0,57.8534,57.8679,57.8389,57.8461,5600.0
2011-07-15 13:40:00,79.73,79.78,79.72,79.76,9400.0,57.8461,57.8824,57.8389,57.8679,9400.0
2011-07-15 13:45:00,79.75,79.75,79.67,79.68,13300.0,57.8606,57.8606,57.8026,57.8099,13300.0
2011-07-15 13:50:00,79.69,79.74,79.66,79.72,9200.0,57.8171,57.8534,57.7953,57.8389,9200.0
2011-07-15 13:55:00,79.7,79.71,79.53,79.54,14100.0,57.8244,57.8316,57.701,57.7083,14100.0
2011-07-15 14:00:00,79.52,79.58,79.51,79.52,14400.0,57.6938,57.7373,57.6865,57.6938,14400.0
2011-07-15 14:05:00,79.52,79.59,79.52,79.57,16400.0,57.6938,57.7446,57.6938,57.73,16400.0
2011-07-15 14:10:00,79.57,79.64,79.54,79.6,16800.0,57.73,57.7808,57.7083,57.7518,16800.0
2011-07-15 14:15:00,79.6,79.63,79.55,79.57,13900.0,57.7518,57.7736,57.7155,57.73,13900.0
2011-07-15 14:20:00,79.57,79.58,79.49,79.52,21400.0,57.73,57.7373,57.672,57.6938,21400.0
2011-07-15 14:25:00,79.53,79.6,79.51,79.58,31000.0,57.701,57.7518,57.6865,57.7373,31000.0
2011-07-15 14:30:00,79.58,79.63,79.57,79.6,26700.0,57.7373,57.7736,57.73,57.7518,26700.0
2011-07-15 14:35:00,79.6,79.69,79.59,79.67,17700.0,57.7518,57.8171,57.7446,57.8026,17700.0
2011-07-15 14:40:00,79.68,79.69,79.64,79.66,18600.0,57.8099,57.8171,57.7808,57.7953,18600.0
2011-07-15 14:45:00,79.66,79.8,79.66,79.73,16600.0,57.7953,57.8969,57.7953,57.8461,16600.0
2011-07-15 14:50:00,79.74,79.75,79.68,79.68,10400.0,57.8534,57.8606,57.8099,57.8099,10400.0
2011-07-15 14:55:00,79.66,79.69,79.64,79.66,19500.0,57.7953,57.8171,57.7808,57.7953,19500.0
2011-07-15 15:00:00,79.67,79.74,79.65,79.65,26100.0,57.8026,57.8534,57.7881,57.7881,26100.0
2011-07-15 15:05:00,79.64,79.64,79.59,79.59,35800.0,57.7808,57.7808,57.7446,57.7446,35800.0
2011-07-15 15:10:00,79.6,79.62,79.58,79.61,23300.0,57.7518,57.7663,57.7373,57.7591,23300.0
2011-07-15 15:15:00,79.6,79.61,79.59,79.59,16000.0,57.7518,57.7591,57.7446,57.7446,16000.0
2011-07-15 15:20:00,79.6,79.62,79.6,79.61,24600.0,57.7518,57.7663,57.7518,57.7591,24600.0
2011-07-15 15:25:00,79.61,79.67,79.61,79.66,37500.0,57.7591,57.8026,57.7591,57.7953,37500.0
2011-07-15 15:30:00,79.66,79.74,79.62,79.69,26000.0,57.7953,57.8534,57.7663,57.8171,26000.0
2011-07-15 15:35:00,79.69,79.8,79.68,79.79,36700.0,57.8171,57.8969,57.8099,57.8897,36700.0
2011-07-15 15:40:00,79.8,79.85,79.76,79.83,31500.0,57.8969,57.9332,57.8679,57.9187,31500.0
2011-07-15 15:45:00,79.83,79.88,79.78,79.88,35900.0,57.9187,57.955,57.8824,57.955,35900.0
2011-07-15 15:50:00,79.87,79.93,79.84,79.91,37900.0,57.9477,57.9912,57.9259,57.9767,37900.0
2011-07-15 15:55:00,79.9,79.91,79.81,79.86,87500.0,57.9695,57.9767,57.9042,57.9404,87500.0
2011-07-18 09:30:00,79.61,79.81,79.51,79.57,46400.0,57.7591,57.9042,57.6865,57.73,46400.0
2011-07-18 09:35:00,79.57,79.6,79.4,79.43,14800.0,57.73,57.7518,57.6067,57.6285,14800.0
2011-07-18 09:40:00,79.4,79.52,79.23,79.26,26100.0,57.6067,57.6938,57.4834,57.5051,26100.0
2011-07-18 09:45:00,79.25,79.43,79.25,79.37,24000.0,57.4979,57.6285,57.4979,57.5849,24000.0
2011-07-18 09:50:00,79.36,79.47,79.32,79.41,25600.0,57.5777,57.6575,57.5487,57.614,25600.0
2011-07-18 09:55:00,79.41,79.48,79.32,79.46,16000.0,57.614,57.6647,57.5487,57.6502,16000.0
2011-07-18 10:00:00,79.48,79.64,79.41,79.49,25700.0,57.6647,57.7808,57.614,57.672,25700.0
2011-07-18 10:05:00,79.49,79.49,79.23,79.28,39800.0,57.672,57.672,57.4834,57.5196,39800.0
2011-07-18 10:10:00,79.26,79.36,79.22,79.24,43600.0,57.5051,57.5777,57.4761,57.4906,43600.0
2011-07-18 10:15:00,79.26,79.33,79.2,79.26,24000.0,57.5051,57.5559,57.4616,57.5051,24000.0
2011-07-18 10:20:00,79.27,79.35,79.23,79.23,18000.0,57.5124,57.5704,57.4834,57.4834,18000.0
2011-07-18 10:25:00,79.23,79.35,79.18,79.27,12800.0,57.4834,57.5704,57.4471,57.5124,12800.0
2011-07-18 10:30:00,79.28,79.31,79.1,79.12,32900.0,57.5196,57.5414,57.389,57.4036,32900.0
2011-07-18 10:35:00,79.13,79.23,79.07,79.2,26300.0,57.4108,57.4834,57.3673,57.4616,26300.0
2011-07-18 10:40:00,79.21,79.3,79.2,79.27,6900.0,57.4689,57.5342,57.4616,57.5124,6900.0
2011-07-18 10:45:00,79.25,79.27,79.18,79.2,11000.0,57.4979,57.5124,57.4471,57.4616,11000.0
2011-07-18 10:50:00,79.2,79.24,79.05,79.07,14100.0,57.4616,57.4906,57.3528,57.3673,14100.0
2011-07-18 10:55:00,79.07,79.18,79.05,79.11,12800.0,57.3673,57.4471,57.3528,57.3963,12800.0
2011-07-18 11:00:00,79.12,79.15,79.07,79.12,10700.0,57.4036,57.4253,57.3673,57.4036,10700.0
2011-07-18 11:05:00,79.13,79.17,79.08,79.15,8800.0,57.4108,57.4398,57.3745,57.4253,8800.0
2011-07-18 11:10:00,79.12,79.17,79.12,79.16,7400.0,57.4036,57.4398,57.4036,57.4326,7400.0
2011-07-18 11:15:00,79.16,79.26,79.11,79.23,9600.0,57.4326,57.5051,57.3963,57.4834,9600.0
2011-07-18 11:20:00,79.25,79.26,79.19,79.21,11000.0,57.4979,57.5051,57.4543,57.4689,11000.0
2011-07-18 11:25:00,79.24,79.34,79.23,79.23,9200.0,57.4906,57.5632,57.4834,57.4834,9200.0
2011-07-18 11:30:00,79.24,79.26,79.11,79.2,13200.0,57.4906,57.5051,57.3963,57.4616,13200.0
2011-07-18 11:35:00,79.21,79.22,79.0,79.07,40400.0,57.4689,57.4761,57.3165,57.3673,40400.0
2011-07-18 11:40:00,79.04,79.06,78.95,79.03,27700.0,57.3455,57.36,57.2802,57.3383,27700.0
2011-07-18 11:45:00,79.04,79.09,78.99,79.07,8900.0,57.3455,57.3818,57.3092,57.3673,8900.0
2011-07-18 11:50:00,79.07,79.09,78.92,78.95,20100.0,57.3673,57.3818,57.2585,57.2802,20100.0
2011-07-18 11:55:00,78.95,78.97,78.82,78.89,23900.0,57.2802,57.2947,57.1859,57.2367,23900.0
2011-07-18 12:00:00,78.87,78.94,78.85,78.89,27300.0,57.2222,57.273,57.2077,57.2367,27300.0
2011-07-18 12:05:00,78.88,78.94,78.81,78.91,20500.0,57.2294,57.273,57.1786,57.2512,20500.0
2011-07-18 12:10:00,78.91,79.0,78.91,78.98,10900.0,57.2512,57.3165,57.2512,57.302,10900.0
2011-07-18 12:15:00,78.99,79.04,78.96,79.02,8700.0,57.3092,57.3455,57.2875,57.331,8700.0
2011-07-18 12:20:00,79.01,79.03,78.97,79.03,4100.0,57.3238,57.3383,57.2947,57.3383,4100.0
2011-07-18 12:25:00,79.03,79.09,79.03,79.09,26400.0,57.3383,57.3818,57.3383,57.3818,26400.0
2011-07-18 12:30:00,79.12,79.12,79.05,79.1,10400.0,57.4036,57.4036,57.3528,57.389,10400.0
2011-07-18 12:35:00,79.11,79.17,79.09,79.15,4400.0,57.3963,57.4398,57.3818,57.4253,4400.0
2011-07-18 12:40:00,79.15,79.15,79.06,79.14,9000.0,57.4253,57.4253,57.36,57.4181,9000.0
2011-07-18 12:45:00,79.15,79.17,79.08,79.15,19800.0,57.4253,57.4398,57.3745,57.4253,19800.0
2011-07-18 12:50:00,79.15,79.16,79.11,79.13,9100.0,57.4253,57.4326,57.3963,57.4108,9100.0
2011-07-18 12:55:00,79.12,79.18,79.12,79.17,5800.0,57.4036,57.4471,57.4036,57.4398,5800.0
2011-07-18 13:00:00,79.17,79.17,79.12,79.13,6400.0,57.4398,57.4398,57.4036,57.4108,6400.0
2011-07-18 13:05:00,79.12,79.18,79.12,79.17,5300.0,57.4036,57.4471,57.4036,57.4398,5300.0
2011-07-18 13:10:00,79.16,79.2,79.14,79.16,10100.0,57.4326,57.4616,57.4181,57.4326,10100.0
2011-07-18 13:15:00,79.15,79.16,79.09,79.1,9100.0,57.4253,57.4326,57.3818,57.389,9100.0
2011-07-18 13:20:00,79.12,79.14,79.09,79.1,4800.0,57.4036,57.4181,57.3818,57.389,4800.0
2011-07-18 13:25:00,79.1,79.2,79.09,79.2,12700.0,57.389,57.4616,57.3818,57.4616,12700.0
2011-07-18 13:30:00,79.2,79.25,79.2,79.22,15400.0,57.4616,57.4979,57.4616,57.4761,15400.0
2011-07-18 13:35:00,79.22,79.27,79.2,79.21,16000.0,57.4761,57.5124,57.4616,57.4689,16000.0
2011-07-18 13:40:00,79.21,79.21,79.16,79.16,8400.0,57.4689,57.4689,57.4326,57.4326,8400.0
2011-07-18 13:45:00,79.17,79.22,79.16,79.21,6000.0,57.4398,57.4761,57.4326,57.4689,6000.0
2011-07-18 13:50:00,79.22,79.26,79.16,79.25,7500.0,57.4761,57.5051,57.4326,57.4979,7500.0
2011-07-18 13:55:00,79.24,79.25,79.21,79.23,12500.0,57.4906,57.4979,57.4689,57.4834,12500.0
2011-07-18 14:00:00,79.23,79.23,79.17,79.19,11600.0,57.4834,57.4834,57.4398,57.4543,11600.0
2011-07-18 14:05:00,79.19,79.24,79.19,79.22,7300.0,57.4543,57.4906,57.4543,57.4761,7300.0
2011-07-18 14:10:00,79.23,79.24,79.16,79.18,13100.0,57.4834,57.4906,57.4326,57.4471,13100.0
2011-07-18 14:15:00,79.21,79.22,79.15,79.19,10000.0,57.4689,57.4761,57.4253,57.4543,10000.0
2011-07-18 14:20:00,79.19,79.23,79.11,79.12,10100.0,57.4543,57.4834,57.3963,57.4036,10100.0
2011-07-18 14:25:00,79.11,79.14,79.06,79.06,10800.0,57.3963,57.4181,57.36,57.36,10800.0
2011-07-18 14:30:00,79.06,79.08,78.99,79.02,20300.0,57.36,57.3745,57.3092,57.331,20300.0
2011-07-18 14:35:00,79.02,79.07,79.02,79.07,11900.0,57.331,57.3673,57.331,57.3673,11900.0
2011-07-18 14:40:00,79.07,79.11,79.03,79.08,13900.0,57.3673,57.3963,57.3383,57.3745,13900.0
2011-07-18 14:45:00,79.08,79.09,79.02,79.05,14700.0,57.3745,57.3818,57.331,57.3528,14700.0
2011-07-18 14:50:00,79.07,79.12,79.05,79.08,10400.0,57.3673,57.4036,57.3528,57.3745,10400.0
2011-07-18 14:55:00,79.09,79.17,79.06,79.16,10300.0,57.3818,57.4398,57.36,57.4326,10300.0
2011-07-18 15:00:00,79.17,79.28,79.16,79.2,27400.0,57.4398,57.5196,57.4326,57.4616,27400.0
2011-07-18 15:05:00,79.2,79.2,79.11,79.14,18200.0,57.4616,57.4616,57.3963,57.4181,18200.0
2011-07-18 15:10:00,79.14,79.14,79.05,79.06,18100.0,57.4181,57.4181,57.3528,57.36,18100.0
2011-07-18 15:15:00,79.06,79.17,79.05,79.11,26900.0,57.36,57.4398,57.3528,57.3963,26900.0
2011-07-18 15:20:00,79.11,79.15,79.05,79.12,9100.0,57.3963,57.4253,57.3528,57.4036,9100.0
2011-07-18 15:25:00,79.13,79.15,79.01,79.05,19800.0,57.4108,57.4253,57.3238,57.3528,19800.0
2011-07-18 15:30:00,79.05,79.11,79.01,79.04,18100.0,57.3528,57.3963,57.3238,57.3455,18100.0
2011-07-18 15:35:00,79.05,79.13,79.0,79.13,19600.0,57.3528,57.4108,57.3165,57.4108,19600.0
2011-07-18 15:40:00,79.14,79.16,79.06,79.07,23000.0,57.4181,57.4326,57.36,57.3673,23000.0
2011-07-18 15:45:00,79.08,79.14,79.07,79.13,23200.0,57.3745,57.4181,57.3673,57.4108,23200.0
2011-07-18 15:50:00,79.12,79.23,79.11,79.22,28900.0,57.4036,57.4834,57.3963,57.4761,28900.0
2011-07-18 15:55:00,79.22,79.22,79.11,79.11,81000.0,57.4761,57.4761,57.3963,57.3963,81000.0
2011-07-19 09:30:00,79.67,80.0,79.67,79.92,53900.0,57.8026,58.042,57.8026,57.984,53900.0
2011-07-19 09:35:00,79.88,79.88,79.7,79.84,15800.0,57.955,57.955,57.8244,57.9259,15800.0
2011-07-19 09:40:00,79.85,80.0,79.8,79.93,18300.0,57.9332,58.042,57.8969,57.9912,18300.0
2011-07-19 09:45:00,79.95,79.97,79.75,79.79,37700.0,58.0057,58.0203,57.8606,57.8897,37700.0
2011-07-19 09:50:00,79.78,79.88,79.75,79.84,25800.0,57.8824,57.955,57.8606,57.9259,25800.0
2011-07-19 09:55:00,79.83,79.84,79.73,79.77,27000.0,57.9187,57.9259,57.8461,57.8752,27000.0
2011-07-19 10:00:00,79.78,79.91,79.76,79.89,27000.0,57.8824,57.9767,57.8679,57.9622,27000.0
2011-07-19 10:05:00,79.9,79.96,79.81,79.96,13900.0,57.9695,58.013,57.9042,58.013,13900.0
2011-07-19 10:10:00,79.97,80.0,79.91,80.0,20900.0,58.0203,58.042,57.9767,58.042,20900.0
2011-07-19 10:15:00,80.01,80.14,79.99,80.05,24600.0,58.0493,58.1436,58.0348,58.0783,24600.0
2011-07-19 10:20:00,80.07,80.15,80.05,80.11,11800.0,58.0928,58.1508,58.0783,58.1218,11800.0
2011-07-19 10:25:00,80.11,80.16,80.04,80.08,14000.0,58.1218,58.1581,58.071,58.1001,14000.0
2011-07-19 10:30:00,80.07,80.13,80.04,80.07,18600.0,58.0928,58.1363,58.071,58.0928,18600.0
2011-07-19 10:35:00,80.07,80.15,80.05,80.06,19400.0,58.0928,58.1508,58.0783,58.0856,19400.0
2011-07-19 10:40:00,80.07,80.19,80.05,80.16,7700.0,58.0928,58.1799,58.0783,58.1581,7700.0
2011-07-19 10:45:00,80.15,80.2,80.08,80.15,24200.0,58.1508,58.1871,58.1001,58.1508,24200.0
2011-07-19 10:50:00,80.14,80.22,80.13,80.17,7600.0,58.1436,58.2016,58.1363,58.1654,7600.0
2011-07-19 10:55:00,80.18,80.21,80.1,80.13,7500.0,58.1726,58.1944,58.1146,58.1363,7500.0
2011-07-19 11:00:00,80.15,80.18,80.11,80.13,7700.0,58.1508,58.1726,58.1218,58.1363,7700.0
2011-07-19 11:05:00,80.12,80.17,80.07,80.16,8600.0,58.1291,58.1654,58.0928,58.1581,8600.0
2011-07-19 11:10:00,80.15,80.15,80.11,80.13,4700.0,58.1508,58.1508,58.1218,58.1363,4700.0
2011-07-19 11:15:00,80.13,80.2,80.07,80.08,6100.0,58.1363,58.1871,58.0928,58.1001,6100.0
2011-07-19 11:20:00,80.07,80.1,80.03,80.06,7700.0,58.0928,58.1146,58.0638,58.0856,7700.0
2011-07-19 11:25:00,80.07,80.13,80.07,80.1,4900.0,58.0928,58.1363,58.0928,58.1146,4900.0
2011-07-19 11:30:00,80.08,80.19,80.06,80.17,9500.0,58.1001,58.1799,58.0856,58.1654,9500.0
2011-07-19 11:35:00,80.16,80.16,80.05,80.05,12600.0,58.1581,58.1581,58.0783,58.0783,12600.0
2011-07-19 11:40:00,80.06,80.14,80.05,80.14,11400.0,58.0856,58.1436,58.0783,58.1436,11400.0
2011-07-19 11:45:00,80.13,80.13,80.06,80.09,7000.0,58.1363,58.1363,58.0856,58.1073,7000.0
2011-07-19 11:50:00,80.09,80.18,80.09,80.15,9900.0,58.1073,58.1726,58.1073,58.1508,9900.0
2011-07-19 11:55:00,80.16,80.17,80.05,80.11,7500.0,58.1581,58.1654,58.0783,58.1218,7500.0
2011-07-19 12:00:00,80.09,80.15,80.08,80.14,5300.0,58.1073,58.1508,58.1001,58.1436,5300.0
2011-07-19 12:05:00,80.12,80.13,80.07,80.09,7900.0,58.1291,58.1363,58.0928,58.1073,7900.0
2011-07-19 12:10:00,80.08,80.13,80.08,80.1,9300.0,58.1001,58.1363,58.1001,58.1146,9300.0
2011-07-19 12:15:00,80.11,80.15,80.1,80.12,16000.0,58.1218,58.1508,58.1146,58.1291,16000.0
2011-07-19 12:20:00,80.14,80.18,80.13,80.17,17700.0,58.1436,58.1726,58.1363,58.1654,17700.0
2011-07-19 12:25:00,80.18,80.22,80.16,80.2,7500.0,58.1726,58.2016,58.1581,58.1871,7500.0
2011-07-19 12:30:00,80.21,80.37,80.2,80.35,18700.0,58.1944,58.3105,58.1871,58.296,18700.0
2011-07-19 12:35:00,80.36,80.4,80.33,80.33,16200.0,58.3032,58.3322,58.2814,58.2814,16200.0
2011-07-19 12:40:00,80.32,80.35,80.27,80.31,14800.0,58.2742,58.296,58.2379,58.2669,14800.0
2011-07-19 12:45:00,80.33,80.36,80.31,80.32,8900.0,58.2814,58.3032,58.2669,58.2742,8900.0
2011-07-19 12:50:00,80.33,80.38,80.33,80.37,5000.0,58.2814,58.3177,58.2814,58.3105,5000.0
2011-07-19 12:55:00,80.37,80.45,80.36,80.45,10900.0,58.3105,58.3685,58.3032,58.3685,10900.0
2011-07-19 13:00:00,80.46,80.47,80.35,80.39,11200.0,58.3758,58.383,58.296,58.325,11200.0
2011-07-19 13:05:00,80.39,80.41,80.34,80.36,12400.0,58.325,58.3395,58.2887,58.3032,12400.0
2011-07-19 13:10:00,80.36,80.41,80.33,80.34,19600.0,58.3032,58.3395,58.2814,58.2887,19600.0
2011-07-19 13:15:00,80.35,80.4,80.3,80.4,7800.0,58.296,58.3322,58.2597,58.3322,7800.0
2011-07-19 13:20:00,80.39,80.41,80.35,80.39,4000.0,58.325,58.3395,58.296,58.325,4000.0
2011-07-19 13:25:00,80.4,80.49,80.39,80.46,11500.0,58.3322,58.3975,58.325,58.3758,11500.0
2011-07-19 13:30:00,80.46,80.54,80.4,80.48,14900.0,58.3758,58.4338,58.3322,58.3903,14900.0
2011-07-19 13:35:00,80.48,80.69,80.45,80.62,25700.0,58.3903,58.5426,58.3685,58.4918,25700.0
2011-07-19 13:40:00,80.62,80.8,80.58,80.8,21700.0,58.4918,58.6224,58.4628,58.6224,21700.0
2011-07-19 13:45:00,80.79,80.79,80.65,80.67,17000.0,58.6152,58.6152,58.5136,58.5281,17000.0
2011-07-19 13:50:00,80.69,80.72,80.58,80.59,10300.0,58.5426,58.5644,58.4628,58.4701,10300.0
2011-07-19 13:55:00,80.58,80.64,80.58,80.61,8300.0,58.4628,58.5064,58.4628,58.4846,8300.0
2011-07-19 14:00:00,80.62,80.64,80.57,80.58,17700.0,58.4918,58.5064,58.4556,58.4628,17700.0
2011-07-19 14:05:00,80.59,80.62,80.58,80.59,7700.0,58.4701,58.4918,58.4628,58.4701,7700.0
2011-07-19 14:10:00,80.58,80.62,80.52,80.58,23600.0,58.4628,58.4918,58.4193,58.4628,23600.0
2011-07-19 14:15:00,80.58,80.62,80.54,80.58,11300.0,58.4628,58.4918,58.4338,58.4628,11300.0
2011-07-19 14:20:00,80.54,80.62,80.54,80.56,12200.0,58.4338,58.4918,58.4338,58.4483,12200.0
2011-07-19 14:25:00,80.57,80.69,80.57,80.66,11200.0,58.4556,58.5426,58.4556,58.5209,11200.0
2011-07-19 14:30:00,80.68,80.69,80.62,80.62,8200.0,58.5354,58.5426,58.4918,58.4918,8200.0
2011-07-19 14:35:00,80.61,80.66,80.6,80.66,6400.0,58.4846,58.5209,58.4773,58.5209,6400.0
2011-07-19 14:40:00,80.67,80.73,80.65,80.7,21100.0,58.5281,58.5717,58.5136,58.5499,21100.0
2011-07-19 14:45:00,80.69,80.81,80.67,80.79,26800.0,58.5426,58.6297,58.5281,58.6152,26800.0
2011-07-19 14:50:00,80.8,80.88,80.8,80.81,19800.0,58.6224,58.6805,58.6224,58.6297,19800.0
2011-07-19 14:55:00,80.8,80.83,80.75,80.78,16100.0,58.6224,58.6442,58.5862,58.6079,16100.0
2011-07-19 15:00:00,80.79,80.83,80.75,80.82,13600.0,58.6152,58.6442,58.5862,58.637,13600.0
2011-07-19 15:05:00,80.82,80.89,80.82,80.84,13800.0,58.637,58.6877,58.637,58.6515,13800.0
2011-07-19 15:10:00,80.84,80.92,80.83,80.92,25900.0,58.6515,58.7095,58.6442,58.7095,25900.0
2011-07-19 15:15:00,80.9,80.95,80.78,80.81,48100.0,58.695,58.7313,58.6079,58.6297,48100.0
2011-07-19 15:20:00,80.81,80.83,80.78,80.81,25800.0,58.6297,58.6442,58.6079,58.6297,25800.0
2011-07-19 15:25:00,80.81,80.81,80.75,80.8,18700.0,58.6297,58.6297,58.5862,58.6224,18700.0
2011-07-19 15:30:00,80.79,80.84,80.76,80.78,35100.0,58.6152,58.6515,58.5934,58.6079,35100.0
2011-07-19 15:35:00,80.78,80.81,80.74,80.77,33200.0,58.6079,58.6297,58.5789,58.6007,33200.0
2011-07-19 15:40:00,80.77,80.77,80.7,80.71,22500.0,58.6007,58.6007,58.5499,58.5571,22500.0
2011-07-19 15:45:00,80.71,80.74,80.68,80.71,32200.0,58.5571,58.5789,58.5354,58.5571,32200.0
2011-07-19 15:50:00,80.72,80.79,80.68,80.68,53900.0,58.5644,58.6152,58.5354,58.5354,53900.0
2011-07-19 15:55:00,80.69,80.8,80.67,80.77,153200.0,58.5426,58.6224,58.5281,58.6007,153200.0
2011-07-20 09:30:00,80.82,80.88,80.37,80.46,59200.0,58.637,58.6805,58.3105,58.3758,59200.0
2011-07-20 09:35:00,80.44,80.46,80.32,80.39,9000.0,58.3613,58.3758,58.2742,58.325,9000.0
2011-07-20 09:40:00,80.38,80.45,80.28,80.4,10000.0,58.3177,58.3685,58.2452,58.3322,10000.0
2011-07-20 09:45:00,80.42,80.46,80.33,80.41,29300.0,58.3467,58.3758,58.2814,58.3395,29300.0
2011-07-20 09:50:00,80.42,80.44,80.32,80.39,14500.0,58.3467,58.3613,58.2742,58.325,14500.0
2011-07-20 09:55:00,80.39,80.53,80.39,80.48,13200.0,58.325,58.4265,58.325,58.3903,13200.0
2011-07-20 10:00:00,80.48,80.48,80.36,80.38,22400.0,58.3903,58.3903,58.3032,58.3177,22400.0
2011-07-20 10:05:00,80.38,80.4,80.3,80.3,19300.0,58.3177,58.3322,58.2597,58.2597,19300.0
2011-07-20 10:10:00,80.29,80.39,80.06,80.11,33900.0,58.2524,58.325,58.0856,58.1218,33900.0
2011-07-20 10:15:00,80.1,80.11,79.9,79.9,39300.0,58.1146,58.1218,57.9695,57.9695,39300.0
2011-07-20 10:20:00,79.9,80.0,79.85,79.93,20800.0,57.9695,58.042,57.9332,57.9912,20800.0
2011-07-20 10:25:00,79.93,80.13,79.91,80.11,23200.0,57.9912,58.1363,57.9767,58.1218,23200.0
2011-07-20 10:30:00,80.1,80.17,80.02,80.17,22300.0,58.1146,58.1654,58.0565,58.1654,22300.0
2011-07-20 10:35:00,80.17,80.17,79.99,80.0,16700.0,58.1654,58.1654,58.0348,58.042,16700.0
2011-07-20 10:40:00,79.99,80.01,79.93,80.0,23200.0,58.0348,58.0493,57.9912,58.042,23200.0
2011-07-20 10:45:00,80.01,80.18,79.98,80.11,27100.0,58.0493,58.1726,58.0275,58.1218,27100.0
2011-07-20 10:50:00,80.13,80.15,80.01,80.02,6200.0,58.1363,58.1508,58.0493,58.0565,6200.0
2011-07-20 10:55:00,80.02,80.11,79.99,80.11,7900.0,58.0565,58.1218,58.0348,58.1218,7900.0
2011-07-20 11:00:00,80.11,80.2,80.1,80.2,8900.0,58.1218,58.1871,58.1146,58.1871,8900.0
2011-07-20 11:05:00,80.19,80.2,80.11,80.11,6100.0,58.1799,58.1871,58.1218,58.1218,6100.0
2011-07-20 11:10:00,80.12,80.13,80.08,80.1,5800.0,58.1291,58.1363,58.1001,58.1146,5800.0
2011-07-20 11:15:00,80.11,80.22,80.09,80.19,8100.0,58.1218,58.2016,58.1073,58.1799,8100.0
2011-07-20 11:20:00,80.19,80.23,80.15,80.17,5900.0,58.1799,58.2089,58.1508,58.1654,5900.0
2011-07-20 11:25:00,80.18,80.18,80.1,80.11,7500.0,58.1726,58.1726,58.1146,58.1218,7500.0
2011-07-20 11:30:00,80.11,80.17,80.06,80.16,8400.0,58.1218,58.1654,58.0856,58.1581,8400.0
2011-07-20 11:35:00,80.16,80.19,80.1,80.1,7200.0,58.1581,58.1799,58.1146,58.1146,7200.0
2011-07-20 11:40:00,80.11,80.14,80.06,80.12,12800.0,58.1218,58.1436,58.0856,58.1291,12800.0
2011-07-20 11:45:00,80.11,80.11,80.01,80.03,11700.0,58.1218,58.1218,58.0493,58.0638,11700.0
2011-07-20 11:50:00,80.02,80.08,80.01,80.08,6300.0,58.0565,58.1001,58.0493,58.1001,6300.0
2011-07-20 11:55:00,80.09,80.1,80.0,80.05,7600.0,58.1073,58.1146,58.042,58.0783,7600.0
2011-07-20 12:00:00,80.05,80.08,80.0,80.0,5400.0,58.0783,58.1001,58.042,58.042,5400.0
2011-07-20 12:05:00,79.99,79.99,79.95,79.99,7100.0,58.0348,58.0348,58.0057,58.0348,7100.0
2011-07-20 12:10:00,79.99,80.09,79.95,80.07,9500.0,58.0348,58.1073,58.0057,58.0928,9500.0
2011-07-20 12:15:00,80.07,80.08,80.02,80.06,7100.0,58.0928,58.1001,58.0565,58.0856,7100.0
2011-07-20 12:20:00,80.06,80.09,79.99,80.09,7600.0,58.0856,58.1073,58.0348,58.1073,7600.0
2011-07-20 12:25:00,80.1,80.12,80.05,80.09,8900.0,58.1146,58.1291,58.0783,58.1073,8900.0
2011-07-20 12:30:00,80.09,80.11,80.05,80.07,10900.0,58.1073,58.1218,58.0783,58.0928,10900.0
2011-07-20 12:35:00,80.07,80.09,80.03,80.03,5100.0,58.0928,58.1073,58.0638,58.0638,5100.0
2011-07-20 12:40:00,80.02,80.05,79.98,79.99,5100.0,58.0565,58.0783,58.0275,58.0348,5100.0
2011-07-20 12:45:00,79.99,80.05,79.99,80.0,15100.0,58.0348,58.0783,58.0348,58.042,15100.0
2011-07-20 12:50:00,80.01,80.05,80.0,80.04,8400.0,58.0493,58.0783,58.042,58.071,8400.0
2011-07-20 12:55:00,80.04,80.04,79.96,80.0,10500.0,58.071,58.071,58.013,58.042,10500.0
2011-07-20 13:00:00,80.01,80.03,79.98,80.03,4400.0,58.0493,58.0638,58.0275,58.0638,4400.0
2011-07-20 13:05:00,80.04,80.05,80.0,80.01,7600.0,58.071,58.0783,58.042,58.0493,7600.0
2011-07-20 13:10:00,80.02,80.05,79.99,80.01,5300.0,58.0565,58.0783,58.0348,58.0493,5300.0
2011-07-20 13:15:00,80.01,80.06,80.01,80.06,4500.0,58.0493,58.0856,58.0493,58.0856,4500.0
2011-07-20 13:20:00,80.06,80.12,80.06,80.11,2400.0,58.0856,58.1291,58.0856,58.1218,2400.0
2011-07-20 13:25:00,80.12,80.16,80.12,80.14,4000.0,58.1291,58.1581,58.1291,58.1436,4000.0
2011-07-20 13:30:00,80.16,80.16,80.11,80.15,6800.0,58.1581,58.1581,58.1218,58.1508,6800.0
2011-07-20 13:35:00,80.15,80.21,80.12,80.16,14800.0,58.1508,58.1944,58.1291,58.1581,14800.0
2011-07-20 13:40:00,80.17,80.22,80.12,80.16,5300.0,58.1654,58.2016,58.1291,58.1581,5300.0
2011-07-20 13:45:00,80.14,80.18,80.14,80.17,3400.0,58.1436,58.1726,58.1436,58.1654,3400.0
2011-07-20 13:50:00,80.2,80.23,80.19,80.23,5000.0,58.1871,58.2089,58.1799,58.2089,5000.0
2011-07-20 13:55:00,80.23,80.25,80.19,80.2,4200.0,58.2089,58.2234,58.1799,58.1871,4200.0
2011-07-20 14:00:00,80.2,80.26,80.2,80.24,7200.0,58.1871,58.2307,58.1871,58.2161,7200.0
2011-07-20 14:05:00,80.24,80.25,80.19,80.25,7800.0,58.2161,58.2234,58.1799,58.2234,7800.0
2011-07-20 14:10:00,80.25,80.31,80.24,80.29,11200.0,58.2234,58.2669,58.2161,58.2524,11200.0
2011-07-20 14:15:00,80.29,80.37,80.29,80.37,9400.0,58.2524,58.3105,58.2524,58.3105,9400.0
2011-07-20 14:20:00,80.38,80.42,80.36,80.42,12600.0,58.3177,58.3467,58.3032,58.3467,12600.0
2011-07-20 14:25:00,80.41,80.47,80.41,80.46,10800.0,58.3395,58.383,58.3395,58.3758,10800.0
2011-07-20 14:30:00,80.45,80.47,80.38,80.45,15200.0,58.3685,58.383,58.3177,58.3685,15200.0
2011-07-20 14:35:00,80.46,80.49,80.43,80.45,12400.0,58.3758,58.3975,58.354,58.3685,12400.0
2011-07-20 14:40:00,80.46,80.5,80.43,80.46,12300.0,58.3758,58.4048,58.354,58.3758,12300.0
2011-07-20 14:45:00,80.47,80.47,80.34,80.35,26200.0,58.383,58.383,58.2887,58.296,26200.0
2011-07-20 14:50:00,80.35,80.48,80.35,80.41,14400.0,58.296,58.3903,58.296,58.3395,14400.0
2011-07-20 14:55:00,80.41,80.46,80.38,80.45,12500.0,58.3395,58.3758,58.3177,58.3685,12500.0
2011-07-20 15:00:00,80.45,80.48,80.43,80.46,12700.0,58.3685,58.3903,58.354,58.3758,12700.0
2011-07-20 15:05:00,80.48,80.55,80.46,80.55,30600.0,58.3903,58.4411,58.3758,58.4411,30600.0
2011-07-20 15:10:00,80.54,80.55,80.49,80.5,18500.0,58.4338,58.4411,58.3975,58.4048,18500.0
2011-07-20 15:15:00,80.5,80.57,80.5,80.5,11500.0,58.4048,58.4556,58.4048,58.4048,11500.0
2011-07-20 15:20:00,80.47,80.48,80.35,80.41,24200.0,58.383,58.3903,58.296,58.3395,24200.0
2011-07-20 15:25:00,80.42,80.43,80.37,80.4,18600.0,58.3467,58.354,58.3105,58.3322,18600.0
2011-07-20 15:30:00,80.4,80.47,80.39,80.46,16200.0,58.3322,58.383,58.325,58.3758,16200.0
2011-07-20 15:35:00,80.47,80.55,80.46,80.52,17500.0,58.383,58.4411,58.3758,58.4193,17500.0
2011-07-20 15:40:00,80.52,80.63,80.47,80.54,73500.0,58.4193,58.4991,58.383,58.4338,73500.0
2011-07-20 15:45:00,80.54,80.64,80.48,80.55,100600.0,58.4338,58.5064,58.3903,58.4411,100600.0
2011-07-20 15:50:00,80.56,80.72,80.52,80.7,117900.0,58.4483,58.5644,58.4193,58.5499,117900.0
2011-07-20 15:55:00,80.7,80.86,80.65,80.69,168000.0,58.5499,58.666,58.5136,58.5426,168000.0
2011-07-21 09:30:00,80.87,81.04,80.67,81.02,62200.0,58.6732,58.7966,58.5281,58.7821,62200.0
2011-07-21 09:35:00,81.04,81.4,80.94,81.34,34600.0,58.7966,59.0578,58.724,59.0142,34600.0
2011-07-21 09:40:00,81.31,81.62,81.27,81.55,34700.0,58.9925,59.2174,58.9634,59.1666,34700.0
2011-07-21 09:45:00,81.58,81.75,81.45,81.74,24400.0,59.1884,59.3117,59.094,59.3044,24400.0
2011-07-21 09:50:00,81.73,81.75,81.54,81.62,24900.0,59.2972,59.3117,59.1593,59.2174,24900.0
2011-07-21 09:55:00,81.64,81.72,81.55,81.67,23300.0,59.2319,59.2899,59.1666,59.2536,23300.0
2011-07-21 10:00:00,81.65,81.92,81.6,81.84,39200.0,59.2391,59.435,59.2029,59.377,39200.0
2011-07-21 10:05:00,81.86,81.99,81.84,81.84,36100.0,59.3915,59.4858,59.377,59.377,36100.0
2011-07-21 10:10:00,81.84,81.96,81.81,81.81,31800.0,59.377,59.4641,59.3552,59.3552,31800.0
2011-07-21 10:15:00,81.83,81.91,81.77,81.83,26200.0,59.3697,59.4278,59.3262,59.3697,26200.0
2011-07-21 10:20:00,81.81,82.0,81.8,81.99,33600.0,59.3552,59.4931,59.348,59.4858,33600.0
2011-07-21 10:25:00,81.98,82.12,81.98,82.09,49800.0,59.4786,59.5801,59.4786,59.5584,49800.0
2011-07-21 10:30:00,82.08,82.11,81.97,81.98,19400.0,59.5511,59.5729,59.4713,59.4786,19400.0
2011-07-21 10:35:00,81.98,82.01,81.84,81.85,31900.0,59.4786,59.5003,59.377,59.3842,31900.0
2011-07-21 10:40:00,81.89,81.89,81.74,81.79,28800.0,59.4133,59.4133,59.3044,59.3407,28800.0
2011-07-21 10:45:00,81.79,81.82,81.68,81.73,20400.0,59.3407,59.3625,59.2609,59.2972,20400.0
2011-07-21 10:50:00,81.74,81.75,81.68,81.68,7400.0,59.3044,59.3117,59.2609,59.2609,7400.0
2011-07-21 10:55:00,81.69,81.79,81.67,81.79,38600.0,59.2682,59.3407,59.2536,59.3407,38600.0
2011-07-21 11:00:00,81.79,81.8,81.74,81.76,21200.0,59.3407,59.348,59.3044,59.3189,21200.0
2011-07-21 11:05:00,81.74,81.76,81.65,81.71,12800.0,59.3044,59.3189,59.2391,59.2827,12800.0
2011-07-21 11:10:00,81.7,81.8,81.68,81.8,9600.0,59.2754,59.348,59.2609,59.348,9600.0
2011-07-21 11:15:00,81.79,81.88,81.76,81.82,13400.0,59.3407,59.406,59.3189,59.3625,13400.0
2011-07-21 11:20:00,81.82,81.87,81.73,81.87,14100.0,59.3625,59.3988,59.2972,59.3988,14100.0
2011-07-21 11:25:00,81.87,81.89,81.7,81.72,14800.0,59.3988,59.4133,59.2754,59.2899,14800.0
2011-07-21 11:30:00,81.71,81.73,81.6,81.63,21000.0,59.2827,59.2972,59.2029,59.2246,21000.0
2011-07-21 11:35:00,81.62,81.65,81.56,81.56,7000.0,59.2174,59.2391,59.1738,59.1738,7000.0
2011-07-21 11:40:00,81.57,81.6,81.52,81.52,9300.0,59.1811,59.2029,59.1448,59.1448,9300.0
2011-07-21 11:45:00,81.51,81.57,81.48,81.48,10900.0,59.1376,59.1811,59.1158,59.1158,10900.0
2011-07-21 11:50:00,81.49,81.55,81.46,81.5,11300.0,59.1231,59.1666,59.1013,59.1303,11300.0
2011-07-21 11:55:00,81.49,81.61,81.49,81.56,7900.0,59.1231,59.2101,59.1231,59.1738,7900.0
2011-07-21 12:00:00,81.55,81.61,81.55,81.61,9400.0,59.1666,59.2101,59.1666,59.2101,9400.0
2011-07-21 12:05:00,81.6,81.6,81.5,81.5,8600.0,59.2029,59.2029,59.1303,59.1303,8600.0
2011-07-21 12:10:00,81.5,81.51,81.47,81.49,6100.0,59.1303,59.1376,59.1085,59.1231,6100.0
2011-07-21 12:15:00,81.48,81.49,81.41,81.42,7700.0,59.1158,59.1231,59.065,59.0723,7700.0
2011-07-21 12:20:00,81.41,81.51,81.41,81.48,9200.0,59.065,59.1376,59.065,59.1158,9200.0
2011-07-21 12:25:00,81.48,81.52,81.45,81.52,8100.0,59.1158,59.1448,59.094,59.1448,8100.0
2011-07-21 12:30:00,81.51,81.52,81.47,81.49,7100.0,59.1376,59.1448,59.1085,59.1231,7100.0
2011-07-21 12:35:00,81.47,81.56,81.43,81.51,13200.0,59.1085,59.1738,59.0795,59.1376,13200.0
2011-07-21 12:40:00,81.52,81.88,81.52,81.88,26300.0,59.1448,59.406,59.1448,59.406,26300.0
2011-07-21 12:45:00,81.89,82.0,81.8,82.0,23800.0,59.4133,59.4931,59.348,59.4931,23800.0
2011-07-21 12:50:00,82.0,82.0,81.74,81.79,40100.0,59.4931,59.4931,59.3044,59.3407,40100.0
2011-07-21 12:55:00,81.78,81.85,81.72,81.85,14600.0,59.3335,59.3842,59.2899,59.3842,14600.0
2011-07-21 13:00:00,81.85,81.96,81.82,81.93,13400.0,59.3842,59.4641,59.3625,59.4423,13400.0
2011-07-21 13:05:00,81.93,81.93,81.75,81.8,16200.0,59.4423,59.4423,59.3117,59.348,16200.0
2011-07-21 13:10:00,81.76,81.77,81.73,81.76,8500.0,59.3189,59.3262,59.2972,59.3189,8500.0
2011-07-21 13:15:00,81.77,81.79,81.73,81.79,8500.0,59.3262,59.3407,59.2972,59.3407,8500.0
2011-07-21 13:20:00,81.79,81.79,81.69,81.7,8300.0,59.3407,59.3407,59.2682,59.2754,8300.0
2011-07-21 13:25:00,81.7,81.77,81.65,81.77,6200.0,59.2754,59.3262,59.2391,59.3262,6200.0
2011-07-21 13:30:00,81.75,81.76,81.63,81.63,5100.0,59.3117,59.3189,59.2246,59.2246,5100.0
2011-07-21 13:35:00,81.63,81.63,81.56,81.63,9700.0,59.2246,59.2246,59.1738,59.2246,9700.0
2011-07-21 13:40:00,81.65,81.65,81.52,81.52,4500.0,59.2391,59.2391,59.1448,59.1448,4500.0
2011-07-21 13:45:00,81.5,81.5,81.46,81.47,6700.0,59.1303,59.1303,59.1013,59.1085,6700.0
2011-07-21 13:50:00,81.46,81.51,81.45,81.51,9300.0,59.1013,59.1376,59.094,59.1376,9300.0
2011-07-21 13:55:00,81.5,81.55,81.47,81.53,12400.0,59.1303,59.1666,59.1085,59.1521,12400.0
2011-07-21 14:00:00,81.53,81.59,81.52,81.57,13000.0,59.1521,59.1956,59.1448,59.1811,13000.0
2011-07-21 14:05:00,81.57,81.57,81.42,81.46,7500.0,59.1811,59.1811,59.0723,59.1013,7500.0
2011-07-21 14:10:00,81.45,81.53,81.45,81.53,15700.0,59.094,59.1521,59.094,59.1521,15700.0
2011-07-21 14:15:00,81.54,81.55,81.47,81.48,15300.0,59.1593,59.1666,59.1085,59.1158,15300.0
2011-07-21 14:20:00,81.48,81.53,81.48,81.5,10300.0,59.1158,59.1521,59.1158,59.1303,10300.0
2011-07-21 14:25:00,81.5,81.56,81.49,81.56,11900.0,59.1303,59.1738,59.1231,59.1738,11900.0
2011-07-21 14:30:00,81.55,81.66,81.54,81.65,19200.0,59.1666,59.2464,59.1593,59.2391,19200.0
2011-07-21 14:35:00,81.65,81.72,81.65,81.72,14800.0,59.2391,59.2899,59.2391,59.2899,14800.0
2011-07-21 14:40:00,81.72,81.82,81.7,81.82,16100.0,59.2899,59.3625,59.2754,59.3625,16100.0
2011-07-21 14:45:00,81.81,81.83,81.77,81.81,10500.0,59.3552,59.3697,59.3262,59.3552,10500.0
2011-07-21 14:50:00,81.81,81.81,81.78,81.81,16600.0,59.3552,59.3552,59.3335,59.3552,16600.0
2011-07-21 14:55:00,81.8,81.87,81.8,81.86,17000.0,59.348,59.3988,59.348,59.3915,17000.0
2011-07-21 15:00:00,81.85,81.86,81.76,81.78,22900.0,59.3842,59.3915,59.3189,59.3335,22900.0
2011-07-21 15:05:00,81.76,81.82,81.68,81.69,22100.0,59.3189,59.3625,59.2609,59.2682,22100.0
2011-07-21 15:10:00,81.68,81.71,81.65,81.65,19100.0,59.2609,59.2827,59.2391,59.2391,19100.0
2011-07-21 15:15:00,81.65,81.76,81.65,81.71,27700.0,59.2391,59.3189,59.2391,59.2827,27700.0
2011-07-21 15:20:00,81.71,81.72,81.6,81.65,41700.0,59.2827,59.2899,59.2029,59.2391,41700.0
2011-07-21 15:25:00,81.64,81.65,81.6,81.61,16500.0,59.2319,59.2391,59.2029,59.2101,16500.0
2011-07-21 15:30:00,81.61,81.61,81.52,81.52,20600.0,59.2101,59.2101,59.1448,59.1448,20600.0
2011-07-21 15:35:00,81.52,81.55,81.44,81.46,25500.0,59.1448,59.1666,59.0868,59.1013,25500.0
2011-07-21 15:40:00,81.47,81.47,81.38,81.47,23900.0,59.1085,59.1085,59.0432,59.1085,23900.0
2011-07-21 15:45:00,81.47,81.55,81.41,81.44,27800.0,59.1085,59.1666,59.065,59.0868,27800.0
2011-07-21 15:50:00,81.44,81.54,81.42,81.46,59500.0,59.0868,59.1593,59.0723,59.1013,59500.0
2011-07-21 15:55:00,81.47,81.55,81.45,81.51,80800.0,59.1085,59.1666,59.094,59.1376,80800.0
2011-07-22 09:30:00,81.67,81.8,81.44,81.78,31400.0,59.2536,59.348,59.0868,59.3335,31400.0
2011-07-22 09:35:00,81.77,81.78,81.61,81.62,9800.0,59.3262,59.3335,59.2101,59.2174,9800.0
2011-07-22 09:40:00,81.63,81.7,81.6,81.65,13300.0,59.2246,59.2754,59.2029,59.2391,13300.0
2011-07-22 09:45:00,81.66,81.68,81.48,81.53,18600.0,59.2464,59.2609,59.1158,59.1521,18600.0
2011-07-22 09:50:00,81.54,81.55,81.36,81.37,15100.0,59.1593,59.1666,59.0287,59.036,15100.0
2011-07-22 09:55:00,81.37,81.37,81.25,81.25,20000.0,59.036,59.036,58.9489,58.9489,20000.0
2011-07-22 10:00:00,81.26,81.32,81.2,81.32,19900.0,58.9562,58.9997,58.9127,58.9997,19900.0
2011-07-22 10:05:00,81.33,81.39,81.3,81.3,18900.0,59.007,59.0505,58.9852,58.9852,18900.0
2011-07-22 10:10:00,81.33,81.38,81.31,81.36,7300.0,59.007,59.0432,58.9925,59.0287,7300.0
2011-07-22 10:15:00,81.37,81.38,81.25,81.36,23700.0,59.036,59.0432,58.9489,59.0287,23700.0
2011-07-22 10:20:00,81.35,81.38,81.2,81.25,14800.0,59.0215,59.0432,58.9127,58.9489,14800.0
2011-07-22 10:25:00,81.25,81.27,81.15,81.25,12300.0,58.9489,58.9634,58.8764,58.9489,12300.0
2011-07-22 10:30:00,81.26,81.42,81.26,81.42,7900.0,58.9562,59.0723,58.9562,59.0723,7900.0
2011-07-22 10:35:00,81.43,81.55,81.41,81.5,8700.0,59.0795,59.1666,59.065,59.1303,8700.0
2011-07-22 10:40:00,81.51,81.57,81.5,81.55,8900.0,59.1376,59.1811,59.1303,59.1666,8900.0
2011-07-22 10:45:00,81.56,81.59,81.5,81.58,9700.0,59.1738,59.1956,59.1303,59.1884,9700.0
2011-07-22 10:50:00,81.57,81.57,81.51,81.57,9200.0,59.1811,59.1811,59.1376,59.1811,9200.0
2011-07-22 10:55:00,81.58,81.7,81.57,81.69,11500.0,59.1884,59.2754,59.1811,59.2682,11500.0
2011-07-22 11:00:00,81.69,81.81,81.69,81.75,10500.0,59.2682,59.3552,59.2682,59.3117,10500.0
2011-07-22 11:05:00,81.75,81.75,81.63,81.63,7800.0,59.3117,59.3117,59.2246,59.2246,7800.0
2011-07-22 11:10:00,81.63,81.64,81.57,81.57,8900.0,59.2246,59.2319,59.1811,59.1811,8900.0
2011-07-22 11:15:00,81.57,81.64,81.57,81.58,7000.0,59.1811,59.2319,59.1811,59.1884,7000.0
2011-07-22 11:20:00,81.63,81.66,81.57,81.66,6700.0,59.2246,59.2464,59.1811,59.2464,6700.0
2011-07-22 11:25:00,81.64,81.64,81.55,81.58,6200.0,59.2319,59.2319,59.1666,59.1884,6200.0
2011-07-22 11:30:00,81.58,81.64,81.56,81.64,4100.0,59.1884,59.2319,59.1738,59.2319,4100.0
2011-07-22 11:35:00,81.63,81.66,81.58,81.66,5200.0,59.2246,59.2464,59.1884,59.2464,5200.0
2011-07-22 11:40:00,81.7,81.77,81.66,81.77,10800.0,59.2754,59.3262,59.2464,59.3262,10800.0
2011-07-22 11:45:00,81.76,81.76,81.71,81.72,4800.0,59.3189,59.3189,59.2827,59.2899,4800.0
2011-07-22 11:50:00,81.71,81.71,81.58,81.6,7700.0,59.2827,59.2827,59.1884,59.2029,7700.0
2011-07-22 11:55:00,81.61,81.62,81.6,81.61,3800.0,59.2101,59.2174,59.2029,59.2101,3800.0
2011-07-22 12:00:00,81.61,81.61,81.55,81.55,5800.0,59.2101,59.2101,59.1666,59.1666,5800.0
2011-07-22 12:05:00,81.57,81.64,81.57,81.64,5100.0,59.1811,59.2319,59.1811,59.2319,5100.0
2011-07-22 12:10:00,81.63,81.76,81.63,81.73,8000.0,59.2246,59.3189,59.2246,59.2972,8000.0
2011-07-22 12:15:00,81.72,81.74,81.67,81.67,4600.0,59.2899,59.3044,59.2536,59.2536,4600.0
2011-07-22 12:20:00,81.67,81.7,81.65,81.65,4000.0,59.2536,59.2754,59.2391,59.2391,4000.0
2011-07-22 12:25:00,81.64,81.68,81.62,81.67,3900.0,59.2319,59.2609,59.2174,59.2536,3900.0
2011-07-22 12:30:00,81.66,81.69,81.65,81.69,2000.0,59.2464,59.2682,59.2391,59.2682,2000.0
2011-07-22 12:35:00,81.7,81.7,81.62,81.63,4100.0,59.2754,59.2754,59.2174,59.2246,4100.0
2011-07-22 12:40:00,81.63,81.64,81.61,81.62,1900.0,59.2246,59.2319,59.2101,59.2174,1900.0
2011-07-22 12:45:00,81.62,81.63,81.62,81.63,1500.0,59.2174,59.2246,59.2174,59.2246,1500.0
2011-07-22 12:50:00,81.63,81.68,81.63,81.67,3800.0,59.2246,59.2609,59.2246,59.2536,3800.0
2011-07-22 12:55:00,81.67,81.79,81.66,81.74,8600.0,59.2536,59.3407,59.2464,59.3044,8600.0
2011-07-22 13:00:00,81.75,81.77,81.72,81.72,7100.0,59.3117,59.3262,59.2899,59.2899,7100.0
2011-07-22 13:05:00,81.72,81.72,81.62,81.66,24100.0,59.2899,59.2899,59.2174,59.2464,24100.0
2011-07-22 13:10:00,81.67,81.83,81.67,81.83,21300.0,59.2536,59.3697,59.2536,59.3697,21300.0
2011-07-22 13:15:00,81.83,81.83,81.64,81.67,42100.0,59.3697,59.3697,59.2319,59.2536,42100.0
2011-07-22 13:20:00,81.65,81.66,81.57,81.57,7500.0,59.2391,59.2464,59.1811,59.1811,7500.0
2011-07-22 13:25:00,81.57,81.59,81.53,81.59,10700.0,59.1811,59.1956,59.1521,59.1956,10700.0
2011-07-22 13:30:00,81.57,81.64,81.57,81.64,6600.0,59.1811,59.2319,59.1811,59.2319,6600.0
2011-07-22 13:35:00,81.65,81.65,81.61,81.64,5700.0,59.2391,59.2391,59.2101,59.2319,5700.0
2011-07-22 13:40:00,81.64,81.68,81.64,81.68,6900.0,59.2319,59.2609,59.2319,59.2609,6900.0
2011-07-22 13:45:00,81.67,81.69,81.58,81.59,6500.0,59.2536,59.2682,59.1884,59.1956,6500.0
2011-07-22 13:50:00,81.59,81.63,81.57,81.59,8800.0,59.1956,59.2246,59.1811,59.1956,8800.0
2011-07-22 13:55:00,81.6,81.73,81.59,81.68,20500.0,59.2029,59.2972,59.1956,59.2609,20500.0
2011-07-22 14:00:00,81.68,81.7,81.65,81.65,7700.0,59.2609,59.2754,59.2391,59.2391,7700.0
2011-07-22 14:05:00,81.64,81.7,81.62,81.7,9100.0,59.2319,59.2754,59.2174,59.2754,9100.0
2011-07-22 14:10:00,81.69,81.75,81.67,81.7,10400.0,59.2682,59.3117,59.2536,59.2754,10400.0
2011-07-22 14:15:00,81.7,81.7,81.67,81.67,5900.0,59.2754,59.2754,59.2536,59.2536,5900.0
2011-07-22 14:20:00,81.67,81.68,81.63,81.63,9800.0,59.2536,59.2609,59.2246,59.2246,9800.0
2011-07-22 14:25:00,81.62,81.62,81.55,81.55,11900.0,59.2174,59.2174,59.1666,59.1666,11900.0
2011-07-22 14:30:00,81.56,81.62,81.56,81.6,12800.0,59.1738,59.2174,59.1738,59.2029,12800.0
2011-07-22 14:35:00,81.6,81.6,81.54,81.56,11500.0,59.2029,59.2029,59.1593,59.1738,11500.0
2011-07-22 14:40:00,81.56,81.6,81.54,81.59,8600.0,59.1738,59.2029,59.1593,59.1956,8600.0
2011-07-22 14:45:00,81.58,81.59,81.54,81.55,10100.0,59.1884,59.1956,59.1593,59.1666,10100.0
2011-07-22 14:50:00,81.56,81.58,81.54,81.57,5000.0,59.1738,59.1884,59.1593,59.1811,5000.0
2011-07-22 14:55:00,81.57,81.64,81.57,81.63,5800.0,59.1811,59.2319,59.1811,59.2246,5800.0
2011-07-22 15:00:00,81.64,81.69,81.63,81.68,6600.0,59.2319,59.2682,59.2246,59.2609,6600.0
2011-07-22 15:05:00,81.68,81.72,81.67,81.72,4100.0,59.2609,59.2899,59.2536,59.2899,4100.0
2011-07-22 15:10:00,81.72,81.74,81.66,81.68,8200.0,59.2899,59.3044,59.2464,59.2609,8200.0
2011-07-22 15:15:00,81.68,81.74,81.65,81.73,6600.0,59.2609,59.3044,59.2391,59.2972,6600.0
2011-07-22 15:20:00,81.74,81.75,81.71,81.74,6200.0,59.3044,59.3117,59.2827,59.3044,6200.0
2011-07-22 15:25:00,81.74,81.74,81.69,81.69,8200.0,59.3044,59.3044,59.2682,59.2682,8200.0
2011-07-22 15:30:00,81.7,81.72,81.64,81.66,14200.0,59.2754,59.2899,59.2319,59.2464,14200.0
2011-07-22 15:35:00,81.66,81.67,81.63,81.63,8700.0,59.2464,59.2536,59.2246,59.2246,8700.0
2011-07-22 15:40:00,81.63,81.63,81.51,81.52,21200.0,59.2246,59.2246,59.1376,59.1448,21200.0
2011-07-22 15:45:00,81.54,81.63,81.54,81.62,23600.0,59.1593,59.2246,59.1593,59.2174,23600.0
2011-07-22 15:50:00,81.63,81.64,81.58,81.58,20500.0,59.2246,59.2319,59.1884,59.1884,20500.0
2011-07-22 15:55:00,81.59,81.67,81.59,81.66,44900.0,59.1956,59.2536,59.1956,59.2464,44900.0
2011-07-25 09:30:00,81.2,81.35,81.15,81.32,36500.0,58.9127,59.0215,58.8764,58.9997,36500.0
2011-07-25 09:35:00,81.33,81.37,81.21,81.31,13200.0,59.007,59.036,58.9199,58.9925,13200.0
2011-07-25 09:40:00,81.26,81.28,81.12,81.15,9100.0,58.9562,58.9707,58.8546,58.8764,9100.0
2011-07-25 09:45:00,81.14,81.44,81.12,81.38,19000.0,58.8691,59.0868,58.8546,59.0432,19000.0
2011-07-25 09:50:00,81.33,81.46,81.29,81.29,16100.0,59.007,59.1013,58.9779,58.9779,16100.0
2011-07-25 09:55:00,81.29,81.37,81.28,81.34,9100.0,58.9779,59.036,58.9707,59.0142,9100.0
2011-07-25 10:00:00,81.36,81.43,81.28,81.4,42000.0,59.0287,59.0795,58.9707,59.0578,42000.0
2011-07-25 10:05:00,81.41,81.51,81.35,81.44,37300.0,59.065,59.1376,59.0215,59.0868,37300.0
2011-07-25 10:10:00,81.44,81.5,81.37,81.42,24100.0,59.0868,59.1303,59.036,59.0723,24100.0
2011-07-25 10:15:00,81.43,81.48,81.41,81.45,6600.0,59.0795,59.1158,59.065,59.094,6600.0
2011-07-25 10:20:00,81.42,81.48,81.37,81.43,13900.0,59.0723,59.1158,59.036,59.0795,13900.0
2011-07-25 10:25:00,81.44,81.48,81.37,81.42,10300.0,59.0868,59.1158,59.036,59.0723,10300.0
2011-07-25 10:30:00,81.41,81.52,81.41,81.47,8100.0,59.065,59.1448,59.065,59.1085,8100.0
2011-07-25 10:35:00,81.45,81.45,81.38,81.4,9800.0,59.094,59.094,59.0432,59.0578,9800.0
2011-07-25 10:40:00,81.4,81.53,81.39,81.46,13900.0,59.0578,59.1521,59.0505,59.1013,13900.0
2011-07-25 10:45:00,81.45,81.47,81.35,81.4,12800.0,59.094,59.1085,59.0215,59.0578,12800.0
2011-07-25 10:50:00,81.39,81.39,81.26,81.29,17700.0,59.0505,59.0505,58.9562,58.9779,17700.0
2011-07-25 10:55:00,81.29,81.38,81.22,81.38,11600.0,58.9779,59.0432,58.9272,59.0432,11600.0
2011-07-25 11:00:00,81.36,81.4,81.33,81.33,9000.0,59.0287,59.0578,59.007,59.007,9000.0
2011-07-25 11:05:00,81.33,81.35,81.28,81.3,7800.0,59.007,59.0215,58.9707,58.9852,7800.0
2011-07-25 11:10:00,81.28,81.31,81.26,81.26,5000.0,58.9707,58.9925,58.9562,58.9562,5000.0
2011-07-25 11:15:00,81.22,81.28,81.21,81.22,6000.0,58.9272,58.9707,58.9199,58.9272,6000.0
2011-07-25 11:20:00,81.22,81.31,81.21,81.31,11700.0,58.9272,58.9925,58.9199,58.9925,11700.0
2011-07-25 11:25:00,81.33,81.45,81.33,81.42,10300.0,59.007,59.094,59.007,59.0723,10300.0
2011-07-25 11:30:00,81.41,81.45,81.36,81.42,7600.0,59.065,59.094,59.0287,59.0723,7600.0
2011-07-25 11:35:00,81.44,81.48,81.39,81.39,7800.0,59.0868,59.1158,59.0505,59.0505,7800.0
2011-07-25 11:40:00,81.37,81.38,81.32,81.35,9200.0,59.036,59.0432,58.9997,59.0215,9200.0
2011-07-25 11:45:00,81.37,81.4,81.35,81.37,6200.0,59.036,59.0578,59.0215,59.036,6200.0
2011-07-25 11:50:00,81.36,81.39,81.3,81.32,11300.0,59.0287,59.0505,58.9852,58.9997,11300.0
2011-07-25 11:55:00,81.33,81.4,81.33,81.39,4800.0,59.007,59.0578,59.007,59.0505,4800.0
2011-07-25 12:00:00,81.4,81.43,81.38,81.39,6600.0,59.0578,59.0795,59.0432,59.0505,6600.0
2011-07-25 12:05:00,81.37,81.41,81.35,81.4,5800.0,59.036,59.065,59.0215,59.0578,5800.0
2011-07-25 12:10:00,81.41,81.42,81.4,81.4,2300.0,59.065,59.0723,59.0578,59.0578,2300.0
2011-07-25 12:15:00,81.41,81.45,81.36,81.36,6900.0,59.065,59.094,59.0287,59.0287,6900.0
2011-07-25 12:20:00,81.37,81.43,81.37,81.42,2900.0,59.036,59.0795,59.036,59.0723,2900.0
2011-07-25 12:25:00,81.41,81.45,81.4,81.44,7600.0,59.065,59.094,59.0578,59.0868,7600.0
2011-07-25 12:30:00,81.44,81.5,81.44,81.47,5900.0,59.0868,59.1303,59.0868,59.1085,5900.0
2011-07-25 12:35:00,81.47,81.48,81.45,81.47,6700.0,59.1085,59.1158,59.094,59.1085,6700.0
2011-07-25 12:40:00,81.47,81.5,81.45,81.49,3500.0,59.1085,59.1303,59.094,59.1231,3500.0
2011-07-25 12:45:00,81.5,81.57,81.5,81.52,11900.0,59.1303,59.1811,59.1303,59.1448,11900.0
2011-07-25 12:50:00,81.53,81.53,81.46,81.49,6800.0,59.1521,59.1521,59.1013,59.1231,6800.0
2011-07-25 12:55:00,81.5,81.53,81.46,81.46,4900.0,59.1303,59.1521,59.1013,59.1013,4900.0
2011-07-25 13:00:00,81.46,81.56,81.46,81.55,3700.0,59.1013,59.1738,59.1013,59.1666,3700.0
2011-07-25 13:05:00,81.56,81.59,81.54,81.55,5400.0,59.1738,59.1956,59.1593,59.1666,5400.0
2011-07-25 13:10:00,81.53,81.53,81.48,81.49,7200.0,59.1521,59.1521,59.1158,59.1231,7200.0
2011-07-25 13:15:00,81.48,81.5,81.46,81.5,4300.0,59.1158,59.1303,59.1013,59.1303,4300.0
2011-07-25 13:20:00,81.49,81.5,81.46,81.48,9500.0,59.1231,59.1303,59.1013,59.1158,9500.0
2011-07-25 13:25:00,81.47,81.47,81.44,81.44,2900.0,59.1085,59.1085,59.0868,59.0868,2900.0
2011-07-25 13:30:00,81.44,81.45,81.42,81.44,3800.0,59.0868,59.094,59.0723,59.0868,3800.0
2011-07-25 13:35:00,81.44,81.44,81.41,81.42,5200.0,59.0868,59.0868,59.065,59.0723,5200.0
2011-07-25 13:40:00,81.41,81.41,81.3,81.34,7700.0,59.065,59.065,58.9852,59.0142,7700.0
2011-07-25 13:45:00,81.34,81.4,81.34,81.36,4500.0,59.0142,59.0578,59.0142,59.0287,4500.0
2011-07-25 13:50:00,81.36,81.37,81.28,81.31,8700.0,59.0287,59.036,58.9707,58.9925,8700.0
2011-07-25 13:55:00,81.31,81.34,81.3,81.32,11000.0,58.9925,59.0142,58.9852,58.9997,11000.0
2011-07-25 14:00:00,81.31,81.36,81.31,81.35,5200.0,58.9925,59.0287,58.9925,59.0215,5200.0
2011-07-25 14:05:00,81.35,81.36,81.3,81.36,6300.0,59.0215,59.0287,58.9852,59.0287,6300.0
2011-07-25 14:10:00,81.36,81.41,81.36,81.36,9200.0,59.0287,59.065,59.0287,59.0287,9200.0
2011-07-25 14:15:00,81.37,81.39,81.33,81.34,3800.0,59.036,59.0505,59.007,59.0142,3800.0
2011-07-25 14:20:00,81.35,81.36,81.3,81.35,8600.0,59.0215,59.0287,58.9852,59.0215,8600.0
2011-07-25 14:25:00,81.34,81.37,81.33,81.35,3500.0,59.0142,59.036,59.007,59.0215,3500.0
2011-07-25 14:30:00,81.35,81.38,81.29,81.31,11200.0,59.0215,59.0432,58.9779,58.9925,11200.0
2011-07-25 14:35:00,81.32,81.35,81.22,81.22,14300.0,58.9997,59.0215,58.9272,58.9272,14300.0
2011-07-25 14:40:00,81.22,81.27,81.2,81.24,20500.0,58.9272,58.9634,58.9127,58.9417,20500.0
2011-07-25 14:45:00,81.23,81.27,81.2,81.25,11600.0,58.9344,58.9634,58.9127,58.9489,11600.0
2011-07-25 14:50:00,81.23,81.25,81.16,81.19,10600.0,58.9344,58.9489,58.8836,58.9054,10600.0
2011-07-25 14:55:00,81.18,81.29,81.18,81.24,7800.0,58.8981,58.9779,58.8981,58.9417,7800.0
2011-07-25 15:00:00,81.24,81.24,81.15,81.16,9600.0,58.9417,58.9417,58.8764,58.8836,9600.0
2011-07-25 15:05:00,81.16,81.16,81.13,81.14,9800.0,58.8836,58.8836,58.8619,58.8691,9800.0
2011-07-25 15:10:00,81.14,81.21,81.13,81.17,16300.0,58.8691,58.9199,58.8619,58.8909,16300.0
2011-07-25 15:15:00,81.17,81.3,81.17,81.23,17100.0,58.8909,58.9852,58.8909,58.9344,17100.0
2011-07-25 15:20:00,81.23,81.23,81.15,81.18,9700.0,58.9344,58.9344,58.8764,58.8981,9700.0
2011-07-25 15:25:00,81.16,81.16,81.13,81.14,12500.0,58.8836,58.8836,58.8619,58.8691,12500.0
2011-07-25 15:30:00,81.13,81.23,81.1,81.23,25900.0,58.8619,58.9344,58.8401,58.9344,25900.0
2011-07-25 15:35:00,81.22,81.23,81.15,81.22,21200.0,58.9272,58.9344,58.8764,58.9272,21200.0
2011-07-25 15:40:00,81.22,81.34,81.13,81.31,74000.0,58.9272,59.0142,58.8619,58.9925,74000.0
2011-07-25 15:45:00,81.27,81.35,81.16,81.18,57500.0,58.9634,59.0215,58.8836,58.8981,57500.0
2011-07-25 15:50:00,81.17,81.17,81.08,81.09,33100.0,58.8909,58.8909,58.8256,58.8328,33100.0
2011-07-25 15:55:00,81.09,81.18,81.06,81.18,66300.0,58.8328,58.8981,58.8111,58.8981,66300.0
2011-07-26 09:30:00,80.96,81.31,80.86,81.24,40900.0,58.7385,58.9925,58.666,58.9417,40900.0
2011-07-26 09:35:00,81.27,81.3,81.13,81.29,14600.0,58.9634,58.9852,58.8619,58.9779,14600.0
2011-07-26 09:40:00,81.3,81.57,81.29,81.5,19600.0,58.9852,59.1811,58.9779,59.1303,19600.0
2011-07-26 09:45:00,81.49,81.49,81.28,81.35,8700.0,59.1231,59.1231,58.9707,59.0215,8700.0
2011-07-26 09:50:00,81.35,81.36,81.22,81.28,8800.0,59.0215,59.0287,58.9272,58.9707,8800.0
2011-07-26 09:55:00,81.25,81.28,81.18,81.18,9400.0,58.9489,58.9707,58.8981,58.8981,9400.0
2011-07-26 10:00:00,81.21,81.28,81.12,81.12,15200.0,58.9199,58.9707,58.8546,58.8546,15200.0
2011-07-26 10:05:00,81.13,81.19,80.93,80.97,23200.0,58.8619,58.9054,58.7168,58.7458,23200.0
2011-07-26 10:10:00,80.96,81.12,80.96,81.02,12300.0,58.7385,58.8546,58.7385,58.7821,12300.0
2011-07-26 10:15:00,81.04,81.2,81.04,81.07,18300.0,58.7966,58.9127,58.7966,58.8183,18300.0
2011-07-26 10:20:00,81.09,81.15,81.03,81.05,9700.0,58.8328,58.8764,58.7893,58.8038,9700.0
2011-07-26 10:25:00,81.05,81.05,80.96,81.02,10500.0,58.8038,58.8038,58.7385,58.7821,10500.0
2011-07-26 10:30:00,80.99,81.01,80.93,80.98,10500.0,58.7603,58.7748,58.7168,58.753,10500.0
2011-07-26 10:35:00,81.0,81.05,80.96,80.97,6100.0,58.7675,58.8038,58.7385,58.7458,6100.0
2011-07-26 10:40:00,80.95,80.98,80.94,80.97,9300.0,58.7313,58.753,58.724,58.7458,9300.0
2011-07-26 10:45:00,80.98,81.07,80.97,81.01,11700.0,58.753,58.8183,58.7458,58.7748,11700.0
2011-07-26 10:50:00,81.01,81.05,80.98,80.98,4100.0,58.7748,58.8038,58.753,58.753,4100.0
2011-07-26 10:55:00,80.96,80.96,80.89,80.9,6700.0,58.7385,58.7385,58.6877,58.695,6700.0
2011-07-26 11:00:00,80.91,80.98,80.91,80.97,9700.0,58.7022,58.753,58.7022,58.7458,9700.0
2011-07-26 11:05:00,80.98,81.09,80.97,81.09,7500.0,58.753,58.8328,58.7458,58.8328,7500.0
2011-07-26 11:10:00,81.09,81.1,81.0,81.0,10700.0,58.8328,58.8401,58.7675,58.7675,10700.0
2011-07-26 11:15:00,81.0,81.07,81.0,81.01,3000.0,58.7675,58.8183,58.7675,58.7748,3000.0
2011-07-26 11:20:00,80.99,81.03,80.97,81.03,5100.0,58.7603,58.7893,58.7458,58.7893,5100.0
2011-07-26 11:25:00,81.03,81.07,80.98,81.06,7600.0,58.7893,58.8183,58.753,58.8111,7600.0
2011-07-26 11:30:00,81.07,81.11,81.05,81.11,7700.0,58.8183,58.8474,58.8038,58.8474,7700.0
2011-07-26 11:35:00,81.12,81.16,81.11,81.15,10100.0,58.8546,58.8836,58.8474,58.8764,10100.0
2011-07-26 11:40:00,81.14,81.15,81.06,81.07,8700.0,58.8691,58.8764,58.8111,58.8183,8700.0
2011-07-26 11:45:00,81.07,81.09,81.0,81.0,5200.0,58.8183,58.8328,58.7675,58.7675,5200.0
2011-07-26 11:50:00,80.99,80.99,80.89,80.92,9600.0,58.7603,58.7603,58.6877,58.7095,9600.0
2011-07-26 11:55:00,80.91,80.93,80.86,80.86,3500.0,58.7022,58.7168,58.666,58.666,3500.0
2011-07-26 12:00:00,80.87,80.88,80.8,80.81,6500.0,58.6732,58.6805,58.6224,58.6297,6500.0
2011-07-26 12:05:00,80.83,80.84,80.82,80.82,5300.0,58.6442,58.6515,58.637,58.637,5300.0
2011-07-26 12:10:00,80.81,80.89,80.8,80.88,7700.0,58.6297,58.6877,58.6224,58.6805,7700.0
2011-07-26 12:15:00,80.89,80.93,80.88,80.91,7600.0,58.6877,58.7168,58.6805,58.7022,7600.0
2011-07-26 12:20:00,80.91,80.92,80.86,80.86,6100.0,58.7022,58.7095,58.666,58.666,6100.0
2011-07-26 12:25:00,80.87,80.88,80.84,80.88,5000.0,58.6732,58.6805,58.6515,58.6805,5000.0
2011-07-26 12:30:00,80.86,80.86,80.8,80.84,9400.0,58.666,58.666,58.6224,58.6515,9400.0
2011-07-26 12:35:00,80.84,80.88,80.82,80.87,13100.0,58.6515,58.6805,58.637,58.6732,13100.0
2011-07-26 12:40:00,80.87,80.96,80.87,80.94,6400.0,58.6732,58.7385,58.6732,58.724,6400.0
2011-07-26 12:45:00,80.92,80.94,80.77,80.78,9300.0,58.7095,58.724,58.6007,58.6079,9300.0
2011-07-26 12:50:00,80.77,80.85,80.75,80.8,8000.0,58.6007,58.6587,58.5862,58.6224,8000.0
2011-07-26 12:55:00,80.82,80.86,80.81,80.86,3600.0,58.637,58.666,58.6297,58.666,3600.0
2011-07-26 13:00:00,80.86,80.87,80.8,80.81,6600.0,58.666,58.6732,58.6224,58.6297,6600.0
2011-07-26 13:05:00,80.8,80.81,80.76,80.76,6000.0,58.6224,58.6297,58.5934,58.5934,6000.0
2011-07-26 13:10:00,80.76,80.77,80.72,80.74,12200.0,58.5934,58.6007,58.5644,58.5789,12200.0
2011-07-26 13:15:00,80.74,80.77,80.73,80.77,3600.0,58.5789,58.6007,58.5717,58.6007,3600.0
2011-07-26 13:20:00,80.78,80.79,80.71,80.75,7900.0,58.6079,58.6152,58.5571,58.5862,7900.0
2011-07-26 13:25:00,80.75,80.81,80.75,80.78,6600.0,58.5862,58.6297,58.5862,58.6079,6600.0
2011-07-26 13:30:00,80.78,80.8,80.75,80.76,6300.0,58.6079,58.6224,58.5862,58.5934,6300.0
2011-07-26 13:35:00,80.76,80.76,80.71,80.74,8100.0,58.5934,58.5934,58.5571,58.5789,8100.0
2011-07-26 13:40:00,80.74,80.76,80.74,80.75,8000.0,58.5789,58.5934,58.5789,58.5862,8000.0
2011-07-26 13:45:00,80.76,80.76,80.7,80.74,6000.0,58.5934,58.5934,58.5499,58.5789,6000.0
2011-07-26 13:50:00,80.75,80.8,80.73,80.79,6700.0,58.5862,58.6224,58.5717,58.6152,6700.0
2011-07-26 13:55:00,80.78,80.78,80.74,80.78,3900.0,58.6079,58.6079,58.5789,58.6079,3900.0
2011-07-26 14:00:00,80.76,80.88,80.73,80.85,10300.0,58.5934,58.6805,58.5717,58.6587,10300.0
2011-07-26 14:05:00,80.86,80.89,80.81,80.84,7200.0,58.666,58.6877,58.6297,58.6515,7200.0
2011-07-26 14:10:00,80.87,80.98,80.84,80.95,11500.0,58.6732,58.753,58.6515,58.7313,11500.0
2011-07-26 14:15:00,80.96,81.03,80.94,81.0,9800.0,58.7385,58.7893,58.724,58.7675,9800.0
2011-07-26 14:20:00,81.0,81.04,80.96,80.97,7900.0,58.7675,58.7966,58.7385,58.7458,7900.0
2011-07-26 14:25:00,80.97,81.01,80.95,81.01,4700.0,58.7458,58.7748,58.7313,58.7748,4700.0
2011-07-26 14:30:00,81.01,81.02,80.96,81.02,10100.0,58.7748,58.7821,58.7385,58.7821,10100.0
2011-07-26 14:35:00,81.02,81.05,80.94,80.94,5000.0,58.7821,58.8038,58.724,58.724,5000.0
2011-07-26 14:40:00,80.94,80.95,80.88,80.9,8700.0,58.724,58.7313,58.6805,58.695,8700.0
2011-07-26 14:45:00,80.9,80.93,80.86,80.88,7500.0,58.695,58.7168,58.666,58.6805,7500.0
2011-07-26 14:50:00,80.88,80.92,80.85,80.85,10700.0,58.6805,58.7095,58.6587,58.6587,10700.0
2011-07-26 14:55:00,80.85,80.85,80.77,80.77,12700.0,58.6587,58.6587,58.6007,58.6007,12700.0
2011-07-26 15:00:00,80.77,80.8,80.74,80.8,11900.0,58.6007,58.6224,58.5789,58.6224,11900.0
2011-07-26 15:05:00,80.8,80.82,80.77,80.8,8100.0,58.6224,58.637,58.6007,58.6224,8100.0
2011-07-26 15:10:00,80.79,80.83,80.77,80.79,16100.0,58.6152,58.6442,58.6007,58.6152,16100.0
2011-07-26 15:15:00,80.78,80.8,80.71,80.72,14600.0,58.6079,58.6224,58.5571,58.5644,14600.0
2011-07-26 15:20:00,80.72,80.73,80.64,80.65,17800.0,58.5644,58.5717,58.5064,58.5136,17800.0
2011-07-26 15:25:00,80.64,80.65,80.61,80.62,31800.0,58.5064,58.5136,58.4846,58.4918,31800.0
2011-07-26 15:30:00,80.62,80.62,80.54,80.56,22400.0,58.4918,58.4918,58.4338,58.4483,22400.0
2011-07-26 15:35:00,80.55,80.56,80.51,80.53,36300.0,58.4411,58.4483,58.412,58.4265,36300.0
2011-07-26 15:40:00,80.53,80.54,80.5,80.54,25200.0,58.4265,58.4338,58.4048,58.4338,25200.0
2011-07-26 15:45:00,80.53,80.54,80.46,80.49,39100.0,58.4265,58.4338,58.3758,58.3975,39100.0
2011-07-26 15:50:00,80.47,80.53,80.42,80.48,52500.0,58.383,58.4265,58.3467,58.3903,52500.0
2011-07-26 15:55:00,80.48,80.61,80.47,80.55,62500.0,58.3903,58.4846,58.383,58.4411,62500.0
2011-07-27 09:30:00,80.06,80.29,80.06,80.1,36600.0,58.0856,58.2524,58.0856,58.1146,36600.0
2011-07-27 09:35:00,80.12,80.29,80.11,80.24,11400.0,58.1291,58.2524,58.1218,58.2161,11400.0
2011-07-27 09:40:00,80.27,80.27,80.11,80.11,11400.0,58.2379,58.2379,58.1218,58.1218,11400.0
2011-07-27 09:45:00,80.11,80.25,80.1,80.21,13100.0,58.1218,58.2234,58.1146,58.1944,13100.0
2011-07-27 09:50:00,80.21,80.21,79.85,79.86,38700.0,58.1944,58.1944,57.9332,57.9404,38700.0
2011-07-27 09:55:00,79.85,79.97,79.79,79.92,13700.0,57.9332,58.0203,57.8897,57.984,13700.0
2011-07-27 10:00:00,79.91,80.07,79.88,79.98,20400.0,57.9767,58.0928,57.955,58.0275,20400.0
2011-07-27 10:05:00,80.0,80.0,79.81,79.83,28900.0,58.042,58.042,57.9042,57.9187,28900.0
2011-07-27 10:10:00,79.81,79.89,79.78,79.89,34000.0,57.9042,57.9622,57.8824,57.9622,34000.0
2011-07-27 10:15:00,79.91,79.92,79.83,79.84,11500.0,57.9767,57.984,57.9187,57.9259,11500.0
2011-07-27 10:20:00,79.81,79.84,79.7,79.71,23800.0,57.9042,57.9259,57.8244,57.8316,23800.0
2011-07-27 10:25:00,79.72,79.78,79.62,79.66,22400.0,57.8389,57.8824,57.7663,57.7953,22400.0
2011-07-27 10:30:00,79.66,79.71,79.6,79.69,13800.0,57.7953,57.8316,57.7518,57.8171,13800.0
2011-07-27 10:35:00,79.69,79.73,79.67,79.68,13900.0,57.8171,57.8461,57.8026,57.8099,13900.0
2011-07-27 10:40:00,79.68,79.68,79.57,79.57,14500.0,57.8099,57.8099,57.73,57.73,14500.0
2011-07-27 10:45:00,79.56,79.57,79.5,79.57,12100.0,57.7228,57.73,57.6793,57.73,12100.0
2011-07-27 10:50:00,79.54,79.72,79.54,79.68,13600.0,57.7083,57.8389,57.7083,57.8099,13600.0
2011-07-27 10:55:00,79.7,79.75,79.68,79.7,11600.0,57.8244,57.8606,57.8099,57.8244,11600.0
2011-07-27 11:00:00,79.69,79.78,79.69,79.73,14100.0,57.8171,57.8824,57.8171,57.8461,14100.0
2011-07-27 11:05:00,79.73,79.73,79.68,79.68,6000.0,57.8461,57.8461,57.8099,57.8099,6000.0
2011-07-27 11:10:00,79.68,79.76,79.68,79.75,6600.0,57.8099,57.8679,57.8099,57.8606,6600.0
2011-07-27 11:15:00,79.75,79.84,79.75,79.8,14800.0,57.8606,57.9259,57.8606,57.8969,14800.0
2011-07-27 11:20:00,79.8,79.8,79.7,79.7,6100.0,57.8969,57.8969,57.8244,57.8244,6100.0
2011-07-27 11:25:00,79.71,79.82,79.71,79.82,7200.0,57.8316,57.9114,57.8316,57.9114,7200.0
2011-07-27 11:30:00,79.8,79.86,79.71,79.71,8700.0,57.8969,57.9404,57.8316,57.8316,8700.0
2011-07-27 11:35:00,79.73,79.73,79.66,79.72,15300.0,57.8461,57.8461,57.7953,57.8389,15300.0
2011-07-27 11:40:00,79.71,79.85,79.71,79.82,10500.0,57.8316,57.9332,57.8316,57.9114,10500.0
2011-07-27 11:45:00,79.83,79.83,79.71,79.72,12900.0,57.9187,57.9187,57.8316,57.8389,12900.0
2011-07-27 11:50:00,79.71,79.72,79.54,79.55,24100.0,57.8316,57.8389,57.7083,57.7155,24100.0
2011-07-27 11:55:00,79.55,79.57,79.5,79.56,12000.0,57.7155,57.73,57.6793,57.7228,12000.0
2011-07-27 12:00:00,79.56,79.58,79.5,79.56,8800.0,57.7228,57.7373,57.6793,57.7228,8800.0
2011-07-27 12:05:00,79.57,79.59,79.5,79.51,10000.0,57.73,57.7446,57.6793,57.6865,10000.0
2011-07-27 12:10:00,79.55,79.65,79.54,79.6,8400.0,57.7155,57.7881,57.7083,57.7518,8400.0
2011-07-27 12:15:00,79.6,79.63,79.54,79.56,8600.0,57.7518,57.7736,57.7083,57.7228,8600.0
2011-07-27 12:20:00,79.57,79.59,79.45,79.48,18500.0,57.73,57.7446,57.643,57.6647,18500.0
2011-07-27 12:25:00,79.47,79.61,79.43,79.6,8800.0,57.6575,57.7591,57.6285,57.7518,8800.0
2011-07-27 12:30:00,79.61,79.64,79.54,79.57,12900.0,57.7591,57.7808,57.7083,57.73,12900.0
2011-07-27 12:35:00,79.57,79.57,79.48,79.52,8000.0,57.73,57.73,57.6647,57.6938,8000.0
2011-07-27 12:40:00,79.5,79.53,79.48,79.5,13300.0,57.6793,57.701,57.6647,57.6793,13300.0
2011-07-27 12:45:00,79.51,79.55,79.46,79.46,11600.0,57.6865,57.7155,57.6502,57.6502,11600.0
2011-07-27 12:50:00,79.47,79.52,79.44,79.49,9700.0,57.6575,57.6938,57.6357,57.672,9700.0
2011-07-27 12:55:00,79.48,79.49,79.39,79.4,10800.0,57.6647,57.672,57.5995,57.6067,10800.0
2011-07-27 13:00:00,79.41,79.46,79.38,79.4,9100.0,57.614,57.6502,57.5922,57.6067,9100.0
2011-07-27 13:05:00,79.38,79.48,79.35,79.47,11600.0,57.5922,57.6647,57.5704,57.6575,11600.0
2011-07-27 13:10:00,79.46,79.5,79.4,79.4,10700.0,57.6502,57.6793,57.6067,57.6067,10700.0
2011-07-27 13:15:00,79.39,79.42,79.36,79.42,10100.0,57.5995,57.6212,57.5777,57.6212,10100.0
2011-07-27 13:20:00,79.41,79.42,79.33,79.36,11900.0,57.614,57.6212,57.5559,57.5777,11900.0
2011-07-27 13:25:00,79.38,79.4,79.35,79.35,7800.0,57.5922,57.6067,57.5704,57.5704,7800.0
2011-07-27 13:30:00,79.34,79.36,79.31,79.34,9700.0,57.5632,57.5777,57.5414,57.5632,9700.0
2011-07-27 13:35:00,79.35,79.35,79.29,79.3,11300.0,57.5704,57.5704,57.5269,57.5342,11300.0
2011-07-27 13:40:00,79.31,79.4,79.31,79.39,14800.0,57.5414,57.6067,57.5414,57.5995,14800.0
2011-07-27 13:45:00,79.4,79.42,79.35,79.35,9900.0,57.6067,57.6212,57.5704,57.5704,9900.0
2011-07-27 13:50:00,79.36,79.4,79.34,79.38,5200.0,57.5777,57.6067,57.5632,57.5922,5200.0
2011-07-27 13:55:00,79.39,79.39,79.29,79.3,8200.0,57.5995,57.5995,57.5269,57.5342,8200.0
2011-07-27 14:00:00,79.29,79.39,79.29,79.38,20400.0,57.5269,57.5995,57.5269,57.5922,20400.0
2011-07-27 14:05:00,79.36,79.38,79.33,79.34,9700.0,57.5777,57.5922,57.5559,57.5632,9700.0
2011-07-27 14:10:00,79.34,79.37,79.3,79.33,16000.0,57.5632,57.5849,57.5342,57.5559,16000.0
2011-07-27 14:15:00,79.34,79.38,79.29,79.3,11300.0,57.5632,57.5922,57.5269,57.5342,11300.0
2011-07-27 14:20:00,79.29,79.32,79.25,79.26,14300.0,57.5269,57.5487,57.4979,57.5051,14300.0
2011-07-27 14:25:00,79.26,79.28,79.11,79.13,26800.0,57.5051,57.5196,57.3963,57.4108,26800.0
2011-07-27 14:30:00,79.13,79.13,79.05,79.06,24200.0,57.4108,57.4108,57.3528,57.36,24200.0
2011-07-27 14:35:00,79.06,79.06,78.9,79.01,44800.0,57.36,57.36,57.2439,57.3238,44800.0
2011-07-27 14:40:00,79.02,79.02,78.86,78.91,28300.0,57.331,57.331,57.2149,57.2512,28300.0
2011-07-27 14:45:00,78.91,78.93,78.87,78.88,34800.0,57.2512,57.2657,57.2222,57.2294,34800.0
2011-07-27 14:50:00,78.9,78.91,78.75,78.81,24600.0,57.2439,57.2512,57.1351,57.1786,24600.0
2011-07-27 14:55:00,78.82,78.84,78.74,78.84,23700.0,57.1859,57.2004,57.1279,57.2004,23700.0
2011-07-27 15:00:00,78.84,78.88,78.76,78.8,18100.0,57.2004,57.2294,57.1424,57.1714,18100.0
2011-07-27 15:05:00,78.79,78.82,78.69,78.74,26400.0,57.1641,57.1859,57.0916,57.1279,26400.0
2011-07-27 15:10:00,78.74,78.77,78.68,78.76,20200.0,57.1279,57.1496,57.0843,57.1424,20200.0
2011-07-27 15:15:00,78.76,78.76,78.62,78.66,63200.0,57.1424,57.1424,57.0408,57.0698,63200.0
2011-07-27 15:20:00,78.65,78.66,78.53,78.57,38200.0,57.0626,57.0698,56.9755,57.0045,38200.0
2011-07-27 15:25:00,78.58,78.69,78.58,78.62,27000.0,57.0118,57.0916,57.0118,57.0408,27000.0
2011-07-27 15:30:00,78.64,78.67,78.6,78.64,36600.0,57.0553,57.0771,57.0263,57.0553,36600.0
2011-07-27 15:35:00,78.64,78.65,78.5,78.54,50100.0,57.0553,57.0626,56.9537,56.9828,50100.0
2011-07-27 15:40:00,78.54,78.54,78.44,78.45,69100.0,56.9828,56.9828,56.9102,56.9175,69100.0
2011-07-27 15:45:00,78.44,78.51,78.38,78.49,282800.0,56.9102,56.961,56.8667,56.9465,282800.0
2011-07-27 15:50:00,78.48,78.54,78.33,78.53,230100.0,56.9392,56.9828,56.8304,56.9755,230100.0
2011-07-27 15:55:00,78.52,78.53,78.37,78.41,191900.0,56.9682,56.9755,56.8594,56.8884,191900.0
2011-07-28 09:30:00,78.39,78.48,78.25,78.44,25100.0,56.8739,56.9392,56.7724,56.9102,25100.0
2011-07-28 09:35:00,78.42,79.04,78.42,79.0,81400.0,56.8957,57.3455,56.8957,57.3165,81400.0
2011-07-28 09:40:00,79.04,79.12,78.97,79.02,19000.0,57.3455,57.4036,57.2947,57.331,19000.0
2011-07-28 09:45:00,79.04,79.05,78.92,78.92,35800.0,57.3455,57.3528,57.2585,57.2585,35800.0
2011-07-28 09:50:00,78.92,79.05,78.92,79.05,37700.0,57.2585,57.3528,57.2585,57.3528,37700.0
2011-07-28 09:55:00,79.06,79.08,78.96,79.05,36800.0,57.36,57.3745,57.2875,57.3528,36800.0
2011-07-28 10:00:00,79.06,79.1,78.79,78.88,43200.0,57.36,57.389,57.1641,57.2294,43200.0
2011-07-28 10:05:00,78.86,79.01,78.83,78.95,18700.0,57.2149,57.3238,57.1932,57.2802,18700.0
2011-07-28 10:10:00,78.95,79.07,78.93,79.02,17600.0,57.2802,57.3673,57.2657,57.331,17600.0
2011-07-28 10:15:00,79.02,79.08,78.98,79.0,19200.0,57.331,57.3745,57.302,57.3165,19200.0
2011-07-28 10:20:00,78.99,79.01,78.93,78.98,15900.0,57.3092,57.3238,57.2657,57.302,15900.0
2011-07-28 10:25:00,78.98,79.02,78.95,78.99,12300.0,57.302,57.331,57.2802,57.3092,12300.0
2011-07-28 10:30:00,78.98,79.02,78.91,78.92,22500.0,57.302,57.331,57.2512,57.2585,22500.0
2011-07-28 10:35:00,78.93,79.0,78.9,78.98,22300.0,57.2657,57.3165,57.2439,57.302,22300.0
2011-07-28 10:40:00,78.97,79.05,78.95,78.98,28700.0,57.2947,57.3528,57.2802,57.302,28700.0
2011-07-28 10:45:00,78.99,78.99,78.87,78.92,13800.0,57.3092,57.3092,57.2222,57.2585,13800.0
2011-07-28 10:50:00,78.92,78.96,78.87,78.92,10700.0,57.2585,57.2875,57.2222,57.2585,10700.0
2011-07-28 10:55:00,78.92,78.98,78.89,78.96,10900.0,57.2585,57.302,57.2367,57.2875,10900.0
2011-07-28 11:00:00,78.98,78.98,78.91,78.96,10500.0,57.302,57.302,57.2512,57.2875,10500.0
2011-07-28 11:05:00,78.95,79.01,78.91,78.98,12500.0,57.2802,57.3238,57.2512,57.302,12500.0
2011-07-28 11:10:00,78.97,78.99,78.93,78.98,17500.0,57.2947,57.3092,57.2657,57.302,17500.0
2011-07-28 11:15:00,78.99,79.0,78.93,78.96,10700.0,57.3092,57.3165,57.2657,57.2875,10700.0
2011-07-28 11:20:00,78.95,79.02,78.95,79.01,17400.0,57.2802,57.331,57.2802,57.3238,17400.0
2011-07-28 11:25:00,79.01,79.08,79.0,79.01,24700.0,57.3238,57.3745,57.3165,57.3238,24700.0
2011-07-28 11:30:00,79.02,79.04,78.97,79.01,14800.0,57.331,57.3455,57.2947,57.3238,14800.0
2011-07-28 11:35:00,79.02,79.06,78.98,79.03,23400.0,57.331,57.36,57.302,57.3383,23400.0
2011-07-28 11:40:00,79.02,79.11,79.0,79.02,18400.0,57.331,57.3963,57.3165,57.331,18400.0
2011-07-28 11:45:00,79.02,79.04,78.97,78.97,10400.0,57.331,57.3455,57.2947,57.2947,10400.0
2011-07-28 11:50:00,78.98,79.02,78.96,79.0,35800.0,57.302,57.331,57.2875,57.3165,35800.0
2011-07-28 11:55:00,78.99,79.03,78.95,79.01,34100.0,57.3092,57.3383,57.2802,57.3238,34100.0
2011-07-28 12:00:00,79.03,79.17,79.01,79.16,18700.0,57.3383,57.4398,57.3238,57.4326,18700.0
2011-07-28 12:05:00,79.16,79.32,79.16,79.27,15300.0,57.4326,57.5487,57.4326,57.5124,15300.0
2011-07-28 12:10:00,79.22,79.23,79.17,79.2,9200.0,57.4761,57.4834,57.4398,57.4616,9200.0
2011-07-28 12:15:00,79.21,79.21,79.08,79.13,36200.0,57.4689,57.4689,57.3745,57.4108,36200.0
2011-07-28 12:20:00,79.11,79.11,78.96,78.98,33400.0,57.3963,57.3963,57.2875,57.302,33400.0
2011-07-28 12:25:00,78.97,78.99,78.94,78.98,10000.0,57.2947,57.3092,57.273,57.302,10000.0
2011-07-28 12:30:00,78.96,79.03,78.92,79.02,45000.0,57.2875,57.3383,57.2585,57.331,45000.0
2011-07-28 12:35:00,79.03,79.09,78.94,78.96,57500.0,57.3383,57.3818,57.273,57.2875,57500.0
2011-07-28 12:40:00,78.96,79.04,78.94,78.97,15000.0,57.2875,57.3455,57.273,57.2947,15000.0
2011-07-28 12:45:00,78.98,79.04,78.97,78.98,60800.0,57.302,57.3455,57.2947,57.302,60800.0
2011-07-28 12:50:00,78.97,79.0,78.9,78.99,7900.0,57.2947,57.3165,57.2439,57.3092,7900.0
2011-07-28 12:55:00,79.0,79.01,78.96,79.0,14700.0,57.3165,57.3238,57.2875,57.3165,14700.0
2011-07-28 13:00:00,79.01,79.02,78.97,79.01,11800.0,57.3238,57.331,57.2947,57.3238,11800.0
2011-07-28 13:05:00,79.0,79.08,79.0,79.02,10700.0,57.3165,57.3745,57.3165,57.331,10700.0
2011-07-28 13:10:00,79.0,79.05,78.98,78.99,42000.0,57.3165,57.3528,57.302,57.3092,42000.0
2011-07-28 13:15:00,78.98,79.01,78.9,78.9,18300.0,57.302,57.3238,57.2439,57.2439,18300.0
2011-07-28 13:20:00,78.9,78.94,78.81,78.84,25200.0,57.2439,57.273,57.1786,57.2004,25200.0
2011-07-28 13:25:00,78.84,78.91,78.82,78.89,12700.0,57.2004,57.2512,57.1859,57.2367,12700.0
2011-07-28 13:30:00,78.9,78.91,78.86,78.88,8800.0,57.2439,57.2512,57.2149,57.2294,8800.0
2011-07-28 13:35:00,78.9,78.96,78.89,78.94,17400.0,57.2439,57.2875,57.2367,57.273,17400.0
2011-07-28 13:40:00,78.94,79.0,78.86,78.91,14200.0,57.273,57.3165,57.2149,57.2512,14200.0
2011-07-28 13:45:00,78.91,78.95,78.85,78.9,15900.0,57.2512,57.2802,57.2077,57.2439,15900.0
2011-07-28 13:50:00,78.89,78.92,78.86,78.86,19400.0,57.2367,57.2585,57.2149,57.2149,19400.0
2011-07-28 13:55:00,78.86,78.93,78.83,78.92,14400.0,57.2149,57.2657,57.1932,57.2585,14400.0
2011-07-28 14:00:00,78.91,78.98,78.9,78.92,11900.0,57.2512,57.302,57.2439,57.2585,11900.0
2011-07-28 14:05:00,78.92,78.92,78.8,78.8,15200.0,57.2585,57.2585,57.1714,57.1714,15200.0
2011-07-28 14:10:00,78.79,78.83,78.71,78.82,22800.0,57.1641,57.1932,57.1061,57.1859,22800.0
2011-07-28 14:15:00,78.83,78.87,78.81,78.82,13200.0,57.1932,57.2222,57.1786,57.1859,13200.0
2011-07-28 14:20:00,78.82,78.88,78.78,78.81,9800.0,57.1859,57.2294,57.1569,57.1786,9800.0
2011-07-28 14:25:00,78.81,78.83,78.74,78.83,19000.0,57.1786,57.1932,57.1279,57.1932,19000.0
2011-07-28 14:30:00,78.81,78.84,78.67,78.76,35900.0,57.1786,57.2004,57.0771,57.1424,35900.0
2011-07-28 14:35:00,78.77,78.78,78.63,78.63,13200.0,57.1496,57.1569,57.0481,57.0481,13200.0
2011-07-28 14:40:00,78.63,78.72,78.63,78.7,12700.0,57.0481,57.1133,57.0481,57.0988,12700.0
2011-07-28 14:45:00,78.7,78.74,78.65,78.69,11900.0,57.0988,57.1279,57.0626,57.0916,11900.0
2011-07-28 14:50:00,78.69,78.87,78.68,78.85,25400.0,57.0916,57.2222,57.0843,57.2077,25400.0
2011-07-28 14:55:00,78.85,78.87,78.72,78.74,18200.0,57.2077,57.2222,57.1133,57.1279,18200.0
2011-07-28 15:00:00,78.73,78.73,78.64,78.67,18700.0,57.1206,57.1206,57.0553,57.0771,18700.0
2011-07-28 15:05:00,78.68,78.78,78.65,78.74,30700.0,57.0843,57.1569,57.0626,57.1279,30700.0
2011-07-28 15:10:00,78.75,78.8,78.73,78.74,27600.0,57.1351,57.1714,57.1206,57.1279,27600.0
2011-07-28 15:15:00,78.74,78.76,78.66,78.74,21300.0,57.1279,57.1424,57.0698,57.1279,21300.0
2011-07-28 15:20:00,78.73,78.73,78.65,78.65,21800.0,57.1206,57.1206,57.0626,57.0626,21800.0
2011-07-28 15:25:00,78.64,78.69,78.53,78.55,28400.0,57.0553,57.0916,56.9755,56.99,28400.0
2011-07-28 15:30:00,78.57,78.6,78.45,78.45,28200.0,57.0045,57.0263,56.9175,56.9175,28200.0
2011-07-28 15:35:00,78.47,78.61,78.46,78.58,20800.0,56.932,57.0335,56.9247,57.0118,20800.0
2011-07-28 15:40:00,78.57,78.58,78.37,78.38,31600.0,57.0045,57.0118,56.8594,56.8667,31600.0
2011-07-28 15:45:00,78.37,78.44,78.27,78.31,42300.0,56.8594,56.9102,56.7869,56.8159,42300.0
2011-07-28 15:50:00,78.3,78.38,78.27,78.34,39900.0,56.8086,56.8667,56.7869,56.8376,39900.0
2011-07-28 15:55:00,78.34,78.42,78.3,78.34,72500.0,56.8376,56.8957,56.8086,56.8376,72500.0
2011-07-29 09:30:00,77.5,77.9,77.19,77.82,112600.0,56.2282,56.5184,56.0033,56.4604,112600.0
2011-07-29 09:35:00,77.81,77.98,77.58,77.67,25600.0,56.4531,56.5765,56.2862,56.3515,25600.0
2011-07-29 09:40:00,77.68,77.86,77.6,77.7,17500.0,56.3588,56.4894,56.3008,56.3733,17500.0
2011-07-29 09:45:00,77.74,78.11,77.62,78.09,45500.0,56.4023,56.6708,56.3153,56.6563,45500.0
2011-07-29 09:50:00,78.1,78.19,78.05,78.07,20800.0,56.6635,56.7288,56.6272,56.6418,20800.0
2011-07-29 09:55:00,78.04,78.43,78.04,78.37,13500.0,56.62,56.9029,56.62,56.8594,13500.0
2011-07-29 10:00:00,78.34,78.34,78.2,78.3,25000.0,56.8376,56.8376,56.7361,56.8086,25000.0
2011-07-29 10:05:00,78.29,78.52,78.26,78.49,40500.0,56.8014,56.9682,56.7796,56.9465,40500.0
2011-07-29 10:10:00,78.49,78.49,78.2,78.24,23700.0,56.9465,56.9465,56.7361,56.7651,23700.0
2011-07-29 10:15:00,78.27,78.3,78.08,78.1,26500.0,56.7869,56.8086,56.649,56.6635,26500.0
2011-07-29 10:20:00,78.16,78.29,78.08,78.23,36000.0,56.7071,56.8014,56.649,56.7578,36000.0
2011-07-29 10:25:00,78.25,78.26,78.06,78.1,42300.0,56.7724,56.7796,56.6345,56.6635,42300.0
2011-07-29 10:30:00,78.08,78.18,78.0,78.11,41900.0,56.649,56.7216,56.591,56.6708,41900.0
2011-07-29 10:35:00,78.12,78.35,78.03,78.3,80800.0,56.678,56.8449,56.6127,56.8086,80800.0
2011-07-29 10:40:00,78.3,78.31,78.16,78.21,29700.0,56.8086,56.8159,56.7071,56.7433,29700.0
2011-07-29 10:45:00,78.2,78.48,78.14,78.48,35600.0,56.7361,56.9392,56.6925,56.9392,35600.0
2011-07-29 10:50:00,78.48,78.61,78.32,78.44,48800.0,56.9392,57.0335,56.8231,56.9102,48800.0
2011-07-29 10:55:00,78.44,78.67,78.43,78.46,44900.0,56.9102,57.0771,56.9029,56.9247,44900.0
2011-07-29 11:00:00,78.47,78.55,78.39,78.55,57200.0,56.932,56.99,56.8739,56.99,57200.0
2011-07-29 11:05:00,78.54,78.7,78.52,78.68,38100.0,56.9828,57.0988,56.9682,57.0843,38100.0
2011-07-29 11:10:00,78.68,78.74,78.57,78.59,25000.0,57.0843,57.1279,57.0045,57.019,25000.0
2011-07-29 11:15:00,78.59,78.72,78.55,78.71,66600.0,57.019,57.1133,56.99,57.1061,66600.0
2011-07-29 11:20:00,78.71,78.71,78.66,78.66,10400.0,57.1061,57.1061,57.0698,57.0698,10400.0
2011-07-29 11:25:00,78.66,78.68,78.5,78.5,10900.0,57.0698,57.0843,56.9537,56.9537,10900.0
2011-07-29 11:30:00,78.49,78.62,78.47,78.59,16400.0,56.9465,57.0408,56.932,57.019,16400.0
2011-07-29 11:35:00,78.58,78.65,78.57,78.6,16700.0,57.0118,57.0626,57.0045,57.0263,16700.0
2011-07-29 11:40:00,78.59,78.66,78.58,78.59,8300.0,57.019,57.0698,57.0118,57.019,8300.0
2011-07-29 11:45:00,78.59,78.62,78.47,78.48,7600.0,57.019,57.0408,56.932,56.9392,7600.0
2011-07-29 11:50:00,78.49,78.61,78.49,78.58,6100.0,56.9465,57.0335,56.9465,57.0118,6100.0
2011-07-29 11:55:00,78.56,78.58,78.52,78.54,7200.0,56.9973,57.0118,56.9682,56.9828,7200.0
2011-07-29 12:00:00,78.55,78.61,78.48,78.52,18800.0,56.99,57.0335,56.9392,56.9682,18800.0
2011-07-29 12:05:00,78.5,78.59,78.47,78.57,19900.0,56.9537,57.019,56.932,57.0045,19900.0
2011-07-29 12:10:00,78.6,78.6,78.44,78.46,10200.0,57.0263,57.0263,56.9102,56.9247,10200.0
2011-07-29 12:15:00,78.45,78.57,78.45,78.57,6200.0,56.9175,57.0045,56.9175,57.0045,6200.0
2011-07-29 12:20:00,78.56,78.57,78.42,78.51,9300.0,56.9973,57.0045,56.8957,56.961,9300.0
2011-07-29 12:25:00,78.5,78.51,78.39,78.4,9700.0,56.9537,56.961,56.8739,56.8812,9700.0
2011-07-29 12:30:00,78.41,78.48,78.3,78.33,10100.0,56.8884,56.9392,56.8086,56.8304,10100.0
2011-07-29 12:35:00,78.34,78.61,78.34,78.59,14300.0,56.8376,57.0335,56.8376,57.019,14300.0
2011-07-29 12:40:00,78.56,78.7,78.54,78.65,5800.0,56.9973,57.0988,56.9828,57.0626,5800.0
2011-07-29 12:45:00,78.67,78.67,78.54,78.54,3500.0,57.0771,57.0771,56.9828,56.9828,3500.0
2011-07-29 12:50:00,78.54,78.62,78.53,78.55,15400.0,56.9828,57.0408,56.9755,56.99,15400.0
2011-07-29 12:55:00,78.57,78.65,78.55,78.57,11800.0,57.0045,57.0626,56.99,57.0045,11800.0
2011-07-29 13:00:00,78.57,78.62,78.53,78.55,11600.0,57.0045,57.0408,56.9755,56.99,11600.0
2011-07-29 13:05:00,78.56,78.67,78.53,78.67,9000.0,56.9973,57.0771,56.9755,57.0771,9000.0
2011-07-29 13:10:00,78.67,78.7,78.59,78.59,8200.0,57.0771,57.0988,57.019,57.019,8200.0
2011-07-29 13:15:00,78.59,78.59,78.5,78.5,8600.0,57.019,57.019,56.9537,56.9537,8600.0
2011-07-29 13:20:00,78.5,78.71,78.5,78.69,10000.0,56.9537,57.1061,56.9537,57.0916,10000.0
2011-07-29 13:25:00,78.72,78.72,78.58,78.61,10200.0,57.1133,57.1133,57.0118,57.0335,10200.0
2011-07-29 13:30:00,78.58,78.69,78.56,78.66,10400.0,57.0118,57.0916,56.9973,57.0698,10400.0
2011-07-29 13:35:00,78.69,78.71,78.63,78.7,7100.0,57.0916,57.1061,57.0481,57.0988,7100.0
2011-07-29 13:40:00,78.7,78.78,78.63,78.7,24800.0,57.0988,57.1569,57.0481,57.0988,24800.0
2011-07-29 13:45:00,78.74,78.85,78.72,78.84,14400.0,57.1279,57.2077,57.1133,57.2004,14400.0
2011-07-29 13:50:00,78.82,78.87,78.75,78.78,11200.0,57.1859,57.2222,57.1351,57.1569,11200.0
2011-07-29 13:55:00,78.78,78.87,78.76,78.84,15700.0,57.1569,57.2222,57.1424,57.2004,15700.0
2011-07-29 14:00:00,78.83,78.84,78.74,78.78,10600.0,57.1932,57.2004,57.1279,57.1569,10600.0
2011-07-29 14:05:00,78.79,78.88,78.78,78.85,10700.0,57.1641,57.2294,57.1569,57.2077,10700.0
2011-07-29 14:10:00,78.83,78.85,78.74,78.76,8100.0,57.1932,57.2077,57.1279,57.1424,8100.0
2011-07-29 14:15:00,78.74,78.74,78.64,78.66,11400.0,57.1279,57.1279,57.0553,57.0698,11400.0
2011-07-29 14:20:00,78.65,78.66,78.59,78.64,12300.0,57.0626,57.0698,57.019,57.0553,12300.0
2011-07-29 14:25:00,78.63,78.63,78.58,78.63,9000.0,57.0481,57.0481,57.0118,57.0481,9000.0
2011-07-29 14:30:00,78.62,78.75,78.59,78.73,61200.0,57.0408,57.1351,57.019,57.1206,61200.0
2011-07-29 14:35:00,78.72,78.84,78.7,78.84,26700.0,57.1133,57.2004,57.0988,57.2004,26700.0
2011-07-29 14:40:00,78.84,78.92,78.8,78.8,35800.0,57.2004,57.2585,57.1714,57.1714,35800.0
2011-07-29 14:45:00,78.78,78.84,78.77,78.8,17600.0,57.1569,57.2004,57.1496,57.1714,17600.0
2011-07-29 14:50:00,78.79,78.9,78.79,78.84,18400.0,57.1641,57.2439,57.1641,57.2004,18400.0
2011-07-29 14:55:00,78.85,78.89,78.69,78.7,28600.0,57.2077,57.2367,57.0916,57.0988,28600.0
2011-07-29 15:00:00,78.7,78.71,78.62,78.69,21400.0,57.0988,57.1061,57.0408,57.0916,21400.0
2011-07-29 15:05:00,78.67,78.74,78.65,78.71,17200.0,57.0771,57.1279,57.0626,57.1061,17200.0
2011-07-29 15:10:00,78.71,78.73,78.62,78.62,27900.0,57.1061,57.1206,57.0408,57.0408,27900.0
2011-07-29 15:15:00,78.63,78.67,78.58,78.59,30900.0,57.0481,57.0771,57.0118,57.019,30900.0
2011-07-29 15:20:00,78.59,78.59,78.45,78.5,30500.0,57.019,57.019,56.9175,56.9537,30500.0
2011-07-29 15:25:00,78.51,78.51,78.4,78.48,21700.0,56.961,56.961,56.8812,56.9392,21700.0
2011-07-29 15:30:00,78.48,78.48,78.38,78.4,23700.0,56.9392,56.9392,56.8667,56.8812,23700.0
2011-07-29 15:35:00,78.41,78.55,78.41,78.55,18400.0,56.8884,56.99,56.8884,56.99,18400.0
2011-07-29 15:40:00,78.53,78.58,78.5,78.53,29000.0,56.9755,57.0118,56.9537,56.9755,29000.0
2011-07-29 15:45:00,78.51,78.52,78.22,78.38,48900.0,56.961,56.9682,56.7506,56.8667,48900.0
2011-07-29 15:50:00,78.35,78.4,78.24,78.37,76200.0,56.8449,56.8812,56.7651,56.8594,76200.0
2011-07-29 15:55:00,78.37,78.5,77.43,78.25,133300.0,56.8594,56.9537,56.1774,56.7724,133300.0
2011-08-01 09:30:00,79.32,79.35,78.62,78.65,76300.0,57.5487,57.5704,57.0408,57.0626,76300.0
2011-08-01 09:35:00,78.65,78.75,78.5,78.54,71400.0,57.0626,57.1351,56.9537,56.9828,71400.0
2011-08-01 09:40:00,78.56,78.56,78.36,78.55,30100.0,56.9973,56.9973,56.8522,56.99,30100.0
2011-08-01 09:45:00,78.56,78.63,78.31,78.37,23400.0,56.9973,57.0481,56.8159,56.8594,23400.0
2011-08-01 09:50:00,78.35,78.4,78.19,78.25,57900.0,56.8449,56.8812,56.7288,56.7724,57900.0
2011-08-01 09:55:00,78.23,78.3,78.17,78.3,27900.0,56.7578,56.8086,56.7143,56.8086,27900.0
2011-08-01 10:00:00,78.24,78.24,77.46,77.55,121400.0,56.7651,56.7651,56.1992,56.2645,121400.0
2011-08-01 10:05:00,77.54,77.87,77.48,77.86,41200.0,56.2572,56.4967,56.2137,56.4894,41200.0
2011-08-01 10:10:00,77.86,77.97,77.75,77.89,43100.0,56.4894,56.5692,56.4096,56.5112,43100.0
2011-08-01 10:15:00,77.87,78.09,77.87,77.95,32300.0,56.4967,56.6563,56.4967,56.5547,32300.0
2011-08-01 10:20:00,77.96,78.0,77.89,77.92,32000.0,56.5619,56.591,56.5112,56.5329,32000.0
2011-08-01 10:25:00,77.91,77.94,77.76,77.77,37200.0,56.5257,56.5474,56.4168,56.4241,37200.0
2011-08-01 10:30:00,77.79,77.85,77.64,77.77,34600.0,56.4386,56.4821,56.3298,56.4241,34600.0
2011-08-01 10:35:00,77.78,77.87,77.74,77.87,14100.0,56.4314,56.4967,56.4023,56.4967,14100.0
2011-08-01 10:40:00,77.85,77.87,77.79,77.87,13600.0,56.4821,56.4967,56.4386,56.4967,13600.0
2011-08-01 10:45:00,77.87,77.93,77.8,77.86,15200.0,56.4967,56.5402,56.4459,56.4894,15200.0
2011-08-01 10:50:00,77.87,77.93,77.77,77.82,18600.0,56.4967,56.5402,56.4241,56.4604,18600.0
2011-08-01 10:55:00,77.81,77.82,77.72,77.79,20200.0,56.4531,56.4604,56.3878,56.4386,20200.0
2011-08-01 11:00:00,77.81,77.84,77.61,77.65,18400.0,56.4531,56.4749,56.308,56.337,18400.0
2011-08-01 11:05:00,77.64,77.66,77.52,77.66,25100.0,56.3298,56.3443,56.2427,56.3443,25100.0
2011-08-01 11:10:00,77.66,77.72,77.5,77.55,17200.0,56.3443,56.3878,56.2282,56.2645,17200.0
2011-08-01 11:15:00,77.54,77.56,77.45,77.5,18300.0,56.2572,56.2717,56.1919,56.2282,18300.0
2011-08-01 11:20:00,77.51,77.71,77.5,77.65,10600.0,56.2355,56.3806,56.2282,56.337,10600.0
2011-08-01 11:25:00,77.64,77.77,77.6,77.66,10600.0,56.3298,56.4241,56.3008,56.3443,10600.0
2011-08-01 11:30:00,77.67,77.68,77.42,77.44,23800.0,56.3515,56.3588,56.1702,56.1847,23800.0
2011-08-01 11:35:00,77.44,77.45,77.15,77.31,53200.0,56.1847,56.1919,55.9743,56.0904,53200.0
2011-08-01 11:40:00,77.31,77.36,77.28,77.3,16400.0,56.0904,56.1266,56.0686,56.0831,16400.0
2011-08-01 11:45:00,77.32,77.37,77.23,77.25,21300.0,56.0976,56.1339,56.0323,56.0468,21300.0
2011-08-01 11:50:00,77.25,77.37,77.23,77.36,24200.0,56.0468,56.1339,56.0323,56.1266,24200.0
2011-08-01 11:55:00,77.34,77.34,77.22,77.27,27000.0,56.1121,56.1121,56.0251,56.0613,27000.0
2011-08-01 12:00:00,77.26,77.35,77.23,77.32,17600.0,56.0541,56.1194,56.0323,56.0976,17600.0
2011-08-01 12:05:00,77.3,77.3,77.18,77.23,36900.0,56.0831,56.0831,55.996,56.0323,36900.0
2011-08-01 12:10:00,77.23,77.26,77.11,77.13,38100.0,56.0323,56.0541,55.9453,55.9598,38100.0
2011-08-01 12:15:00,77.13,77.26,77.06,77.18,47300.0,55.9598,56.0541,55.909,55.996,47300.0
2011-08-01 12:20:00,77.2,77.28,77.14,77.27,20100.0,56.0106,56.0686,55.967,56.0613,20100.0
2011-08-01 12:25:00,77.27,77.43,77.27,77.42,15300.0,56.0613,56.1774,56.0613,56.1702,15300.0
2011-08-01 12:30:00,77.41,77.48,77.4,77.47,15900.0,56.1629,56.2137,56.1557,56.2064,15900.0
2011-08-01 12:35:00,77.47,77.48,77.45,77.46,9200.0,56.2064,56.2137,56.1919,56.1992,9200.0
2011-08-01 12:40:00,77.47,77.52,77.41,77.41,13700.0,56.2064,56.2427,56.1629,56.1629,13700.0
2011-08-01 12:45:00,77.41,77.57,77.39,77.53,11300.0,56.1629,56.279,56.1484,56.25,11300.0
2011-08-01 12:50:00,77.53,77.63,77.53,77.6,8600.0,56.25,56.3225,56.25,56.3008,8600.0
2011-08-01 12:55:00,77.6,77.63,77.54,77.59,45100.0,56.3008,56.3225,56.2572,56.2935,45100.0
2011-08-01 13:00:00,77.59,77.61,77.51,77.58,8800.0,56.2935,56.308,56.2355,56.2862,8800.0
2011-08-01 13:05:00,77.57,77.57,77.42,77.45,15200.0,56.279,56.279,56.1702,56.1919,15200.0
2011-08-01 13:10:00,77.44,77.44,77.36,77.42,13400.0,56.1847,56.1847,56.1266,56.1702,13400.0
2011-08-01 13:15:00,77.42,77.54,77.39,77.54,26400.0,56.1702,56.2572,56.1484,56.2572,26400.0
2011-08-01 13:20:00,77.53,77.66,77.5,77.6,27200.0,56.25,56.3443,56.2282,56.3008,27200.0
2011-08-01 13:25:00,77.63,77.64,77.56,77.61,15100.0,56.3225,56.3298,56.2717,56.308,15100.0
2011-08-01 13:30:00,77.6,77.67,77.55,77.57,17200.0,56.3008,56.3515,56.2645,56.279,17200.0
2011-08-01 13:35:00,77.56,77.59,77.53,77.55,11300.0,56.2717,56.2935,56.25,56.2645,11300.0
2011-08-01 13:40:00,77.56,77.6,77.54,77.6,26500.0,56.2717,56.3008,56.2572,56.3008,26500.0
2011-08-01 13:45:00,77.6,77.62,77.56,77.62,9300.0,56.3008,56.3153,56.2717,56.3153,9300.0
2011-08-01 13:50:00,77.62,77.65,77.62,77.62,9000.0,56.3153,56.337,56.3153,56.3153,9000.0
2011-08-01 13:55:00,77.63,77.65,77.6,77.63,13100.0,56.3225,56.337,56.3008,56.3225,13100.0
2011-08-01 14:00:00,77.65,77.65,77.61,77.64,15000.0,56.337,56.337,56.308,56.3298,15000.0
2011-08-01 14:05:00,77.63,77.63,77.52,77.52,21500.0,56.3225,56.3225,56.2427,56.2427,21500.0
2011-08-01 14:10:00,77.52,77.55,77.47,77.48,29300.0,56.2427,56.2645,56.2064,56.2137,29300.0
2011-08-01 14:15:00,77.48,77.52,77.41,77.49,13000.0,56.2137,56.2427,56.1629,56.221,13000.0
2011-08-01 14:20:00,77.49,77.5,77.45,77.45,12100.0,56.221,56.2282,56.1919,56.1919,12100.0
2011-08-01 14:25:00,77.46,77.49,77.43,77.45,12100.0,56.1992,56.221,56.1774,56.1919,12100.0
2011-08-01 14:30:00,77.46,77.56,77.41,77.56,15600.0,56.1992,56.2717,56.1629,56.2717,15600.0
2011-08-01 14:35:00,77.57,77.63,77.57,77.6,15600.0,56.279,56.3225,56.279,56.3008,15600.0
2011-08-01 14:40:00,77.61,77.65,77.56,77.58,25800.0,56.308,56.337,56.2717,56.2862,25800.0
2011-08-01 14:45:00,77.58,77.65,77.56,77.61,16000.0,56.2862,56.337,56.2717,56.308,16000.0
2011-08-01 14:50:00,77.61,77.66,77.57,77.64,19800.0,56.308,56.3443,56.279,56.3298,19800.0
2011-08-01 14:55:00,77.64,77.65,77.58,77.61,28500.0,56.3298,56.337,56.2862,56.308,28500.0
2011-08-01 15:00:00,77.63,77.65,77.61,77.63,34800.0,56.3225,56.337,56.308,56.3225,34800.0
2011-08-01 15:05:00,77.64,77.64,77.56,77.6,31000.0,56.3298,56.3298,56.2717,56.3008,31000.0
2011-08-01 15:10:00,77.59,77.6,77.55,77.59,30600.0,56.2935,56.3008,56.2645,56.2935,30600.0
2011-08-01 15:15:00,77.59,77.6,77.5,77.58,44500.0,56.2935,56.3008,56.2282,56.2862,44500.0
2011-08-01 15:20:00,77.59,77.74,77.59,77.72,33600.0,56.2935,56.4023,56.2935,56.3878,33600.0
2011-08-01 15:25:00,77.73,77.84,77.73,77.83,27900.0,56.3951,56.4749,56.3951,56.4676,27900.0
2011-08-01 15:30:00,77.83,77.84,77.64,77.65,31600.0,56.4676,56.4749,56.3298,56.337,31600.0
2011-08-01 15:35:00,77.65,77.91,77.58,77.9,39800.0,56.337,56.5257,56.2862,56.5184,39800.0
2011-08-01 15:40:00,77.92,77.96,77.81,77.93,54000.0,56.5329,56.5619,56.4531,56.5402,54000.0
2011-08-01 15:45:00,77.94,78.07,77.94,77.99,67700.0,56.5474,56.6418,56.5474,56.5837,67700.0
2011-08-01 15:50:00,77.99,77.99,77.57,77.65,66200.0,56.5837,56.5837,56.279,56.337,66200.0
2011-08-01 15:55:00,77.65,77.73,77.59,77.73,124200.0,56.337,56.3951,56.2935,56.3951,124200.0
2011-08-02 09:30:00,77.3,77.7,77.3,77.66,37700.0,56.0831,56.3733,56.0831,56.3443,37700.0
2011-08-02 09:35:00,77.6,77.73,77.57,77.62,16700.0,56.3008,56.3951,56.279,56.3153,16700.0
2011-08-02 09:40:00,77.63,77.66,77.54,77.56,10300.0,56.3225,56.3443,56.2572,56.2717,10300.0
2011-08-02 09:45:00,77.62,77.75,77.61,77.71,13000.0,56.3153,56.4096,56.308,56.3806,13000.0
2011-08-02 09:50:00,77.68,77.68,77.4,77.45,18200.0,56.3588,56.3588,56.1557,56.1919,18200.0
2011-08-02 09:55:00,77.45,77.52,77.37,77.39,25300.0,56.1919,56.2427,56.1339,56.1484,25300.0
2011-08-02 10:00:00,77.4,77.41,77.32,77.39,34500.0,56.1557,56.1629,56.0976,56.1484,34500.0
2011-08-02 10:05:00,77.34,77.34,77.2,77.27,20100.0,56.1121,56.1121,56.0106,56.0613,20100.0
2011-08-02 10:10:00,77.28,77.33,77.23,77.31,15700.0,56.0686,56.1049,56.0323,56.0904,15700.0
2011-08-02 10:15:00,77.29,77.29,77.16,77.19,15200.0,56.0758,56.0758,55.9815,56.0033,15200.0
2011-08-02 10:20:00,77.19,77.39,77.12,77.36,28000.0,56.0033,56.1484,55.9525,56.1266,28000.0
2011-08-02 10:25:00,77.36,77.46,77.23,77.44,24100.0,56.1266,56.1992,56.0323,56.1847,24100.0
2011-08-02 10:30:00,77.43,77.45,77.33,77.44,20000.0,56.1774,56.1919,56.1049,56.1847,20000.0
2011-08-02 10:35:00,77.44,77.52,77.42,77.43,21800.0,56.1847,56.2427,56.1702,56.1774,21800.0
2011-08-02 10:40:00,77.44,77.6,77.44,77.6,22800.0,56.1847,56.3008,56.1847,56.3008,22800.0
2011-08-02 10:45:00,77.6,77.64,77.49,77.53,32500.0,56.3008,56.3298,56.221,56.25,32500.0
2011-08-02 10:50:00,77.54,77.58,77.48,77.5,34100.0,56.2572,56.2862,56.2137,56.2282,34100.0
2011-08-02 10:55:00,77.5,77.55,77.46,77.54,33300.0,56.2282,56.2645,56.1992,56.2572,33300.0
2011-08-02 11:00:00,77.54,77.54,77.42,77.53,33600.0,56.2572,56.2572,56.1702,56.25,33600.0
2011-08-02 11:05:00,77.54,77.56,77.47,77.47,30800.0,56.2572,56.2717,56.2064,56.2064,30800.0
2011-08-02 11:10:00,77.47,77.56,77.38,77.55,40600.0,56.2064,56.2717,56.1411,56.2645,40600.0
2011-08-02 11:15:00,77.56,77.58,77.47,77.47,34000.0,56.2717,56.2862,56.2064,56.2064,34000.0
2011-08-02 11:20:00,77.46,77.51,77.39,77.48,29400.0,56.1992,56.2355,56.1484,56.2137,29400.0
2011-08-02 11:25:00,77.47,77.54,77.43,77.49,43400.0,56.2064,56.2572,56.1774,56.221,43400.0
2011-08-02 11:30:00,77.49,77.52,77.38,77.4,22500.0,56.221,56.2427,56.1411,56.1557,22500.0
2011-08-02 11:35:00,77.42,77.53,77.41,77.48,32300.0,56.1702,56.25,56.1629,56.2137,32300.0
2011-08-02 11:40:00,77.47,77.5,77.44,77.48,21700.0,56.2064,56.2282,56.1847,56.2137,21700.0
2011-08-02 11:45:00,77.48,77.52,77.44,77.52,20000.0,56.2137,56.2427,56.1847,56.2427,20000.0
2011-08-02 11:50:00,77.53,77.54,77.49,77.51,33900.0,56.25,56.2572,56.221,56.2355,33900.0
2011-08-02 11:55:00,77.5,77.51,77.42,77.5,23700.0,56.2282,56.2355,56.1702,56.2282,23700.0
2011-08-02 12:00:00,77.5,77.51,77.47,77.5,26100.0,56.2282,56.2355,56.2064,56.2282,26100.0
2011-08-02 12:05:00,77.5,77.55,77.49,77.52,54500.0,56.2282,56.2645,56.221,56.2427,54500.0
2011-08-02 12:10:00,77.51,77.52,77.44,77.51,13400.0,56.2355,56.2427,56.1847,56.2355,13400.0
2011-08-02 12:15:00,77.52,77.59,77.49,77.55,14900.0,56.2427,56.2935,56.221,56.2645,14900.0
2011-08-02 12:20:00,77.55,77.58,77.52,77.55,16800.0,56.2645,56.2862,56.2427,56.2645,16800.0
2011-08-02 12:25:00,77.57,77.59,77.54,77.57,36700.0,56.279,56.2935,56.2572,56.279,36700.0
2011-08-02 12:30:00,77.56,77.57,77.47,77.54,40900.0,56.2717,56.279,56.2064,56.2572,40900.0
2011-08-02 12:35:00,77.52,77.53,77.36,77.45,42000.0,56.2427,56.25,56.1266,56.1919,42000.0
2011-08-02 12:40:00,77.46,77.5,77.43,77.47,51000.0,56.1992,56.2282,56.1774,56.2064,51000.0
2011-08-02 12:45:00,77.48,77.5,77.35,77.41,76400.0,56.2137,56.2282,56.1194,56.1629,76400.0
2011-08-02 12:50:00,77.41,77.41,77.26,77.27,25200.0,56.1629,56.1629,56.0541,56.0613,25200.0
2011-08-02 12:55:00,77.26,77.38,77.26,77.31,26800.0,56.0541,56.1411,56.0541,56.0904,26800.0
2011-08-02 13:00:00,77.33,77.47,77.32,77.43,17900.0,56.1049,56.2064,56.0976,56.1774,17900.0
2011-08-02 13:05:00,77.41,77.5,77.38,77.48,24100.0,56.1629,56.2282,56.1411,56.2137,24100.0
2011-08-02 13:10:00,77.47,77.48,77.39,77.41,15800.0,56.2064,56.2137,56.1484,56.1629,15800.0
2011-08-02 13:15:00,77.41,77.5,77.4,77.46,18300.0,56.1629,56.2282,56.1557,56.1992,18300.0
2011-08-02 13:20:00,77.46,77.5,77.42,77.43,8500.0,56.1992,56.2282,56.1702,56.1774,8500.0
2011-08-02 13:25:00,77.44,77.44,77.39,77.4,23700.0,56.1847,56.1847,56.1484,56.1557,23700.0
2011-08-02 13:30:00,77.4,77.44,77.38,77.39,22900.0,56.1557,56.1847,56.1411,56.1484,22900.0
2011-08-02 13:35:00,77.4,77.41,77.27,77.35,80700.0,56.1557,56.1629,56.0613,56.1194,80700.0
2011-08-02 13:40:00,77.35,77.41,77.35,77.4,29600.0,56.1194,56.1629,56.1194,56.1557,29600.0
2011-08-02 13:45:00,77.41,77.42,77.28,77.36,35100.0,56.1629,56.1702,56.0686,56.1266,35100.0
2011-08-02 13:50:00,77.35,77.37,77.3,77.3,17700.0,56.1194,56.1339,56.0831,56.0831,17700.0
2011-08-02 13:55:00,77.31,77.31,77.17,77.2,60200.0,56.0904,56.0904,55.9888,56.0106,60200.0
2011-08-02 14:00:00,77.19,77.27,77.18,77.27,37600.0,56.0033,56.0613,55.996,56.0613,37600.0
2011-08-02 14:05:00,77.27,77.32,77.17,77.19,24600.0,56.0613,56.0976,55.9888,56.0033,24600.0
2011-08-02 14:10:00,77.18,77.27,77.18,77.19,22100.0,55.996,56.0613,55.996,56.0033,22100.0
2011-08-02 14:15:00,77.2,77.25,77.17,77.25,20300.0,56.0106,56.0468,55.9888,56.0468,20300.0
2011-08-02 14:20:00,77.26,77.29,77.16,77.17,21500.0,56.0541,56.0758,55.9815,55.9888,21500.0
2011-08-02 14:25:00,77.17,77.19,77.1,77.15,31400.0,55.9888,56.0033,55.938,55.9743,31400.0
2011-08-02 14:30:00,77.15,77.15,77.06,77.08,40600.0,55.9743,55.9743,55.909,55.9235,40600.0
2011-08-02 14:35:00,77.08,77.15,77.06,77.06,51900.0,55.9235,55.9743,55.909,55.909,51900.0
2011-08-02 14:40:00,77.07,77.09,77.02,77.07,36200.0,55.9162,55.9307,55.88,55.9162,36200.0
2011-08-02 14:45:00,77.07,77.08,76.93,76.96,94100.0,55.9162,55.9235,55.8147,55.8364,94100.0
2011-08-02 14:50:00,76.95,77.0,76.9,76.96,56000.0,55.8292,55.8654,55.7929,55.8364,56000.0
2011-08-02 14:55:00,76.95,77.07,76.95,77.03,39300.0,55.8292,55.9162,55.8292,55.8872,39300.0
2011-08-02 15:00:00,77.04,77.07,76.96,76.98,29900.0,55.8945,55.9162,55.8364,55.8509,29900.0
2011-08-02 15:05:00,76.98,77.02,76.93,76.95,17400.0,55.8509,55.88,55.8147,55.8292,17400.0
2011-08-02 15:10:00,76.96,76.96,76.76,76.81,40000.0,55.8364,55.8364,55.6913,55.7276,40000.0
2011-08-02 15:15:00,76.8,76.87,76.68,76.71,50700.0,55.7203,55.7711,55.6333,55.655,50700.0
2011-08-02 15:20:00,76.7,76.7,76.57,76.58,50300.0,55.6478,55.6478,55.5535,55.5607,50300.0
2011-08-02 15:25:00,76.58,76.58,76.36,76.42,126100.0,55.5607,55.5607,55.4011,55.4446,126100.0
2011-08-02 15:30:00,76.42,76.43,76.31,76.32,99000.0,55.4446,55.4519,55.3648,55.3721,99000.0
2011-08-02 15:35:00,76.33,76.34,76.21,76.27,90100.0,55.3793,55.3866,55.2923,55.3358,90100.0
2011-08-02 15:40:00,76.28,76.31,76.02,76.12,96200.0,55.3431,55.3648,55.1544,55.227,96200.0
2011-08-02 15:45:00,76.12,76.27,76.1,76.2,72900.0,55.227,55.3358,55.2125,55.285,72900.0
2011-08-02 15:50:00,76.2,76.21,75.88,75.98,115100.0,55.285,55.2923,55.0529,55.1254,115100.0
2011-08-02 15:55:00,75.98,76.02,75.77,75.81,186800.0,55.1254,55.1544,54.973,55.0021,186800.0
2011-08-03 09:30:00,75.93,76.11,75.5,75.78,75300.0,55.2607,55.3917,54.9477,55.1515,75300.0
2011-08-03 09:35:00,75.8,75.94,75.6,75.6,29400.0,55.166,55.2679,55.0205,55.0205,29400.0
2011-08-03 09:40:00,75.65,75.75,75.62,75.72,17500.0,55.0569,55.1297,55.035,55.1078,17500.0
2011-08-03 09:45:00,75.69,75.71,75.56,75.67,59900.0,55.086,55.1005,54.9914,55.0714,59900.0
2011-08-03 09:50:00,75.69,75.84,75.65,75.78,42100.0,55.086,55.1952,55.0569,55.1515,42100.0
2011-08-03 09:55:00,75.78,75.83,75.67,75.74,23800.0,55.1515,55.1879,55.0714,55.1224,23800.0
2011-08-03 10:00:00,75.73,75.92,75.61,75.77,50900.0,55.1151,55.2534,55.0278,55.1442,50900.0
2011-08-03 10:05:00,75.77,75.79,75.61,75.79,33200.0,55.1442,55.1588,55.0278,55.1588,33200.0
2011-08-03 10:10:00,75.79,75.81,75.71,75.76,42100.0,55.1588,55.1733,55.1005,55.1369,42100.0
2011-08-03 10:15:00,75.77,75.83,75.7,75.8,43600.0,55.1442,55.1879,55.0933,55.166,43600.0
2011-08-03 10:20:00,75.81,75.83,75.56,75.64,30000.0,55.1733,55.1879,54.9914,55.0496,30000.0
2011-08-03 10:25:00,75.64,75.78,75.63,75.72,39300.0,55.0496,55.1515,55.0423,55.1078,39300.0
2011-08-03 10:30:00,75.71,75.74,75.33,75.37,116600.0,55.1005,55.1224,54.824,54.8531,116600.0
2011-08-03 10:35:00,75.38,75.53,75.11,75.3,100700.0,54.8604,54.9695,54.6639,54.8022,100700.0
2011-08-03 10:40:00,75.31,75.34,75.16,75.28,69200.0,54.8094,54.8313,54.7003,54.7876,69200.0
2011-08-03 10:45:00,75.29,75.49,75.13,75.48,60800.0,54.7949,54.9404,54.6784,54.9332,60800.0
2011-08-03 10:50:00,75.49,75.9,75.44,75.86,56100.0,54.9404,55.2388,54.904,55.2097,56100.0
2011-08-03 10:55:00,75.85,75.92,75.69,75.88,58800.0,55.2024,55.2534,55.086,55.2243,58800.0
2011-08-03 11:00:00,75.84,75.97,75.73,75.84,86900.0,55.1952,55.2898,55.1151,55.1952,86900.0
2011-08-03 11:05:00,75.8,75.92,75.75,75.85,36300.0,55.166,55.2534,55.1297,55.2024,36300.0
2011-08-03 11:10:00,75.85,76.26,75.83,76.26,51400.0,55.2024,55.5008,55.1879,55.5008,51400.0
2011-08-03 11:15:00,76.25,76.5,76.25,76.34,169800.0,55.4936,55.6755,55.4936,55.5591,169800.0
2011-08-03 11:20:00,76.35,76.4,76.15,76.17,70000.0,55.5663,55.6027,55.4208,55.4353,70000.0
2011-08-03 11:25:00,76.19,76.23,75.99,76.04,64700.0,55.4499,55.479,55.3043,55.3407,64700.0
2011-08-03 11:30:00,76.11,76.28,76.0,76.21,106600.0,55.3917,55.5154,55.3116,55.4644,106600.0
2011-08-03 11:35:00,76.21,76.52,76.19,76.36,31700.0,55.4644,55.6901,55.4499,55.5736,31700.0
2011-08-03 11:40:00,76.36,76.36,75.94,75.99,27900.0,55.5736,55.5736,55.2679,55.3043,27900.0
2011-08-03 11:45:00,75.98,76.16,75.91,76.15,47900.0,55.2971,55.4281,55.2461,55.4208,47900.0
2011-08-03 11:50:00,76.15,76.19,76.04,76.04,26800.0,55.4208,55.4499,55.3407,55.3407,26800.0
2011-08-03 11:55:00,76.03,76.17,76.0,76.13,80700.0,55.3334,55.4353,55.3116,55.4062,80700.0
2011-08-03 12:00:00,76.14,76.15,75.85,76.1,49100.0,55.4135,55.4208,55.2024,55.3844,49100.0
2011-08-03 12:05:00,76.08,76.08,75.88,76.01,41700.0,55.3698,55.3698,55.2243,55.3189,41700.0
2011-08-03 12:10:00,76.0,76.05,75.98,75.98,11900.0,55.3116,55.348,55.2971,55.2971,11900.0
2011-08-03 12:15:00,75.98,76.0,75.85,75.89,49300.0,55.2971,55.3116,55.2024,55.2315,49300.0
2011-08-03 12:20:00,75.88,75.89,75.75,75.85,15800.0,55.2243,55.2315,55.1297,55.2024,15800.0
2011-08-03 12:25:00,75.84,76.0,75.82,75.99,53100.0,55.1952,55.3116,55.1806,55.3043,53100.0
2011-08-03 12:30:00,75.99,76.07,75.98,76.05,37300.0,55.3043,55.3626,55.2971,55.348,37300.0
2011-08-03 12:35:00,76.04,76.25,76.03,76.24,22600.0,55.3407,55.4936,55.3334,55.4863,22600.0
2011-08-03 12:40:00,76.25,76.29,76.2,76.29,21000.0,55.4936,55.5227,55.4572,55.5227,21000.0
2011-08-03 12:45:00,76.29,76.29,76.2,76.25,19300.0,55.5227,55.5227,55.4572,55.4936,19300.0
2011-08-03 12:50:00,76.23,76.32,76.18,76.21,37100.0,55.479,55.5445,55.4426,55.4644,37100.0
2011-08-03 12:55:00,76.21,76.21,76.14,76.14,13500.0,55.4644,55.4644,55.4135,55.4135,13500.0
2011-08-03 13:00:00,76.16,76.16,76.05,76.07,20500.0,55.4281,55.4281,55.348,55.3626,20500.0
2011-08-03 13:05:00,76.08,76.13,76.07,76.1,16500.0,55.3698,55.4062,55.3626,55.3844,16500.0
2011-08-03 13:10:00,76.1,76.33,76.09,76.33,42200.0,55.3844,55.5518,55.3771,55.5518,42200.0
2011-08-03 13:15:00,76.34,76.41,76.33,76.39,27100.0,55.5591,55.61,55.5518,55.5954,27100.0
2011-08-03 13:20:00,76.38,76.62,76.38,76.6,22300.0,55.5882,55.7628,55.5882,55.7483,22300.0
2011-08-03 13:25:00,76.6,76.64,76.56,76.63,34000.0,55.7483,55.7774,55.7192,55.7701,34000.0
2011-08-03 13:30:00,76.62,76.84,76.61,76.84,36400.0,55.7628,55.9229,55.7556,55.9229,36400.0
2011-08-03 13:35:00,76.8,76.92,76.75,76.88,32100.0,55.8938,55.9812,55.8574,55.9521,32100.0
2011-08-03 13:40:00,76.91,76.99,76.86,76.89,24300.0,55.9739,56.0321,55.9375,55.9593,24300.0
2011-08-03 13:45:00,76.9,77.08,76.9,76.94,24400.0,55.9666,56.0976,55.9666,55.9957,24400.0
2011-08-03 13:50:00,76.92,76.92,76.75,76.77,21600.0,55.9812,55.9812,55.8574,55.872,21600.0
2011-08-03 13:55:00,76.76,76.84,76.73,76.8,29000.0,55.8647,55.9229,55.8429,55.8938,29000.0
2011-08-03 14:00:00,76.82,77.01,76.8,77.0,26200.0,55.9084,56.0467,55.8938,56.0394,26200.0
2011-08-03 14:05:00,77.0,77.0,76.82,76.82,18700.0,56.0394,56.0394,55.9084,55.9084,18700.0
2011-08-03 14:10:00,76.83,76.97,76.83,76.95,21900.0,55.9157,56.0176,55.9157,56.003,21900.0
2011-08-03 14:15:00,76.96,76.97,76.8,76.8,27700.0,56.0103,56.0176,55.8938,55.8938,27700.0
2011-08-03 14:20:00,76.79,76.89,76.73,76.79,51500.0,55.8866,55.9593,55.8429,55.8866,51500.0
2011-08-03 14:25:00,76.8,76.81,76.6,76.64,40000.0,55.8938,55.9011,55.7483,55.7774,40000.0
2011-08-03 14:30:00,76.64,76.69,76.47,76.5,35000.0,55.7774,55.8138,55.6537,55.6755,35000.0
2011-08-03 14:35:00,76.49,76.56,76.49,76.51,36700.0,55.6682,55.7192,55.6682,55.6828,36700.0
2011-08-03 14:40:00,76.52,76.63,76.52,76.61,37200.0,55.6901,55.7701,55.6901,55.7556,37200.0
2011-08-03 14:45:00,76.62,76.8,76.57,76.8,41900.0,55.7628,55.8938,55.7264,55.8938,41900.0
2011-08-03 14:50:00,76.8,76.86,76.75,76.85,46200.0,55.8938,55.9375,55.8574,55.9302,46200.0
2011-08-03 14:55:00,76.84,76.92,76.76,76.83,21600.0,55.9229,55.9812,55.8647,55.9157,21600.0
2011-08-03 15:00:00,76.84,76.98,76.8,76.97,37200.0,55.9229,56.0248,55.8938,56.0176,37200.0
2011-08-03 15:05:00,76.98,77.01,76.83,76.83,44800.0,56.0248,56.0467,55.9157,55.9157,44800.0
2011-08-03 15:10:00,76.82,76.89,76.73,76.74,46600.0,55.9084,55.9593,55.8429,55.8502,46600.0
2011-08-03 15:15:00,76.74,77.14,76.74,77.12,52600.0,55.8502,56.1413,55.8502,56.1267,52600.0
2011-08-03 15:20:00,77.11,77.26,77.09,77.23,48600.0,56.1194,56.2286,56.1049,56.2068,48600.0
2011-08-03 15:25:00,77.23,77.3,77.09,77.17,55100.0,56.2068,56.2577,56.1049,56.1631,55100.0
2011-08-03 15:30:00,77.18,77.23,77.03,77.07,55400.0,56.1704,56.2068,56.0612,56.0903,55400.0
2011-08-03 15:35:00,77.05,77.1,76.99,77.08,63300.0,56.0758,56.1122,56.0321,56.0976,63300.0
2011-08-03 15:40:00,77.09,77.25,77.05,77.08,48300.0,56.1049,56.2213,56.0758,56.0976,48300.0
2011-08-03 15:45:00,77.08,77.12,76.96,76.99,45600.0,56.0976,56.1267,56.0103,56.0321,45600.0
2011-08-03 15:50:00,76.98,77.18,76.98,77.03,72800.0,56.0248,56.1704,56.0248,56.0612,72800.0
2011-08-03 15:55:00,77.05,77.15,76.99,77.03,137900.0,56.0758,56.1486,56.0321,56.0612,137900.0
2011-08-04 09:30:00,76.19,76.33,75.8,76.31,96200.0,55.4499,55.5518,55.166,55.5372,96200.0
2011-08-04 09:35:00,76.26,76.99,76.26,76.96,84100.0,55.5008,56.0321,55.5008,56.0103,84100.0
2011-08-04 09:40:00,76.95,77.18,76.88,77.08,61300.0,56.003,56.1704,55.9521,56.0976,61300.0
2011-08-04 09:45:00,77.08,77.12,76.84,76.85,83900.0,56.0976,56.1267,55.9229,55.9302,83900.0
2011-08-04 09:50:00,76.84,76.87,76.57,76.64,29200.0,55.9229,55.9448,55.7264,55.7774,29200.0
2011-08-04 09:55:00,76.63,76.87,76.56,76.8,38900.0,55.7701,55.9448,55.7192,55.8938,38900.0
2011-08-04 10:00:00,76.81,77.39,76.81,77.34,123900.0,55.9011,56.3232,55.9011,56.2868,123900.0
2011-08-04 10:05:00,77.31,77.66,77.28,77.59,111900.0,56.265,56.5197,56.2432,56.4688,111900.0
2011-08-04 10:10:00,77.58,77.59,77.28,77.38,45600.0,56.4615,56.4688,56.2432,56.3159,45600.0
2011-08-04 10:15:00,77.37,77.48,77.29,77.4,105200.0,56.3087,56.3887,56.2504,56.3305,105200.0
2011-08-04 10:20:00,77.38,77.66,77.37,77.65,60500.0,56.3159,56.5197,56.3087,56.5125,60500.0
2011-08-04 10:25:00,77.66,77.87,77.66,77.7,76300.0,56.5197,56.6726,56.5197,56.5488,76300.0
2011-08-04 10:30:00,77.68,77.94,77.66,77.88,53000.0,56.5343,56.7235,56.5197,56.6798,53000.0
2011-08-04 10:35:00,77.87,78.22,77.87,78.21,103600.0,56.6726,56.9273,56.6726,56.92,103600.0
2011-08-04 10:40:00,78.21,78.21,77.62,77.71,97200.0,56.92,56.92,56.4906,56.5561,97200.0
2011-08-04 10:45:00,77.7,77.82,77.57,77.76,78600.0,56.5488,56.6362,56.4542,56.5925,78600.0
2011-08-04 10:50:00,77.76,77.77,77.52,77.57,36300.0,56.5925,56.5998,56.4178,56.4542,36300.0
2011-08-04 10:55:00,77.59,77.83,77.53,77.83,48700.0,56.4688,56.6435,56.4251,56.6435,48700.0
2011-08-04 11:00:00,77.81,78.04,77.67,78.03,52000.0,56.6289,56.7963,56.527,56.789,52000.0
2011-08-04 11:05:00,78.03,78.04,77.8,77.85,32500.0,56.789,56.7963,56.6216,56.658,32500.0
2011-08-04 11:10:00,77.84,77.95,77.78,77.88,36500.0,56.6507,56.7308,56.6071,56.6798,36500.0
2011-08-04 11:15:00,77.88,78.1,77.85,78.07,42400.0,56.6798,56.84,56.658,56.8181,42400.0
2011-08-04 11:20:00,78.07,78.09,77.67,77.68,74600.0,56.8181,56.8327,56.527,56.5343,74600.0
2011-08-04 11:25:00,77.7,77.8,77.62,77.66,43600.0,56.5488,56.6216,56.4906,56.5197,43600.0
2011-08-04 11:30:00,77.66,77.77,77.61,77.74,35800.0,56.5197,56.5998,56.4833,56.578,35800.0
2011-08-04 11:35:00,77.74,77.79,77.66,77.73,38500.0,56.578,56.6143,56.5197,56.5707,38500.0
2011-08-04 11:40:00,77.73,77.75,77.38,77.49,64700.0,56.5707,56.5852,56.3159,56.396,64700.0
2011-08-04 11:45:00,77.47,77.47,77.14,77.32,87500.0,56.3814,56.3814,56.1413,56.2723,87500.0
2011-08-04 11:50:00,77.34,77.4,77.18,77.38,61600.0,56.2868,56.3305,56.1704,56.3159,61600.0
2011-08-04 11:55:00,77.35,77.42,77.11,77.21,52900.0,56.2941,56.3451,56.1194,56.1922,52900.0
2011-08-04 12:00:00,77.23,77.3,77.15,77.3,33900.0,56.2068,56.2577,56.1486,56.2577,33900.0
2011-08-04 12:05:00,77.31,77.37,77.03,77.08,52200.0,56.265,56.3087,56.0612,56.0976,52200.0
2011-08-04 12:10:00,77.07,77.17,77.0,77.04,60100.0,56.0903,56.1631,56.0394,56.0685,60100.0
2011-08-04 12:15:00,77.05,77.08,76.92,77.07,41200.0,56.0758,56.0976,55.9812,56.0903,41200.0
2011-08-04 12:20:00,77.07,77.23,77.01,77.1,47800.0,56.0903,56.2068,56.0467,56.1122,47800.0
2011-08-04 12:25:00,77.09,77.35,77.02,77.3,50100.0,56.1049,56.2941,56.0539,56.2577,50100.0
2011-08-04 12:30:00,77.33,77.53,77.33,77.47,39700.0,56.2796,56.4251,56.2796,56.3814,39700.0
2011-08-04 12:35:00,77.46,77.5,77.32,77.5,26900.0,56.3742,56.4033,56.2723,56.4033,26900.0
2011-08-04 12:40:00,77.5,77.61,77.49,77.56,31700.0,56.4033,56.4833,56.396,56.4469,31700.0
2011-08-04 12:45:00,77.59,77.73,77.57,77.73,26200.0,56.4688,56.5707,56.4542,56.5707,26200.0
2011-08-04 12:50:00,77.71,77.73,77.65,77.67,25200.0,56.5561,56.5707,56.5125,56.527,25200.0
2011-08-04 12:55:00,77.69,77.72,77.59,77.67,40800.0,56.5416,56.5634,56.4688,56.527,40800.0
2011-08-04 13:00:00,77.67,77.79,77.57,77.58,46300.0,56.527,56.6143,56.4542,56.4615,46300.0
2011-08-04 13:05:00,77.58,77.73,77.58,77.68,30200.0,56.4615,56.5707,56.4615,56.5343,30200.0
2011-08-04 13:10:00,77.67,77.69,77.61,77.66,42400.0,56.527,56.5416,56.4833,56.5197,42400.0
2011-08-04 13:15:00,77.63,77.69,77.58,77.59,80600.0,56.4979,56.5416,56.4615,56.4688,80600.0
2011-08-04 13:20:00,77.58,77.68,77.58,77.67,32500.0,56.4615,56.5343,56.4615,56.527,32500.0
2011-08-04 13:25:00,77.67,77.88,77.67,77.8,33400.0,56.527,56.6798,56.527,56.6216,33400.0
2011-08-04 13:30:00,77.8,77.82,77.67,77.69,40000.0,56.6216,56.6362,56.527,56.5416,40000.0
2011-08-04 13:35:00,77.68,77.68,77.55,77.59,28500.0,56.5343,56.5343,56.4397,56.4688,28500.0
2011-08-04 13:40:00,77.6,77.6,77.36,77.4,28400.0,56.4761,56.4761,56.3014,56.3305,28400.0
2011-08-04 13:45:00,77.38,77.58,77.31,77.57,56900.0,56.3159,56.4615,56.265,56.4542,56900.0
2011-08-04 13:50:00,77.57,77.63,77.47,77.47,21600.0,56.4542,56.4979,56.3814,56.3814,21600.0
2011-08-04 13:55:00,77.45,77.55,77.36,77.4,50900.0,56.3669,56.4397,56.3014,56.3305,50900.0
2011-08-04 14:00:00,77.4,77.45,77.18,77.39,74200.0,56.3305,56.3669,56.1704,56.3232,74200.0
2011-08-04 14:05:00,77.38,77.5,77.3,77.5,92600.0,56.3159,56.4033,56.2577,56.4033,92600.0
2011-08-04 14:10:00,77.52,77.54,77.35,77.47,51100.0,56.4178,56.4324,56.2941,56.3814,51100.0
2011-08-04 14:15:00,77.46,77.57,77.41,77.48,92000.0,56.3742,56.4542,56.3378,56.3887,92000.0
2011-08-04 14:20:00,77.48,77.97,77.44,77.9,156500.0,56.3887,56.7453,56.3596,56.6944,156500.0
2011-08-04 14:25:00,77.9,77.9,77.52,77.63,139100.0,56.6944,56.6944,56.4178,56.4979,139100.0
2011-08-04 14:30:00,77.62,77.9,77.52,77.81,105100.0,56.4906,56.6944,56.4178,56.6289,105100.0
2011-08-04 14:35:00,77.8,77.89,77.71,77.81,60200.0,56.6216,56.6871,56.5561,56.6289,60200.0
2011-08-04 14:40:00,77.84,78.05,77.8,78.01,75200.0,56.6507,56.8036,56.6216,56.7745,75200.0
2011-08-04 14:45:00,78.0,78.16,77.98,78.12,68200.0,56.7672,56.8836,56.7526,56.8545,68200.0
2011-08-04 14:50:00,78.11,78.28,78.07,78.14,79600.0,56.8472,56.971,56.8181,56.8691,79600.0
2011-08-04 14:55:00,78.12,78.13,77.98,78.03,59900.0,56.8545,56.8618,56.7526,56.789,59900.0
2011-08-04 15:00:00,78.03,78.03,77.8,77.86,71500.0,56.789,56.789,56.6216,56.6653,71500.0
2011-08-04 15:05:00,77.87,78.07,77.85,77.97,80700.0,56.6726,56.8181,56.658,56.7453,80700.0
2011-08-04 15:10:00,77.96,78.01,77.76,77.76,60200.0,56.7381,56.7745,56.5925,56.5925,60200.0
2011-08-04 15:15:00,77.74,77.8,77.46,77.49,74700.0,56.578,56.6216,56.3742,56.396,74700.0
2011-08-04 15:20:00,77.49,77.57,77.33,77.44,86800.0,56.396,56.4542,56.2796,56.3596,86800.0
2011-08-04 15:25:00,77.43,77.49,77.16,77.16,84000.0,56.3523,56.396,56.1558,56.1558,84000.0
2011-08-04 15:30:00,77.17,77.29,77.11,77.26,83700.0,56.1631,56.2504,56.1194,56.2286,83700.0
2011-08-04 15:35:00,77.25,77.44,77.19,77.34,102900.0,56.2213,56.3596,56.1777,56.2868,102900.0
2011-08-04 15:40:00,77.34,77.34,76.87,76.92,113600.0,56.2868,56.2868,55.9448,55.9812,113600.0
2011-08-04 15:45:00,76.92,77.01,76.75,76.84,194000.0,55.9812,56.0467,55.8574,55.9229,194000.0
2011-08-04 15:50:00,76.85,76.86,76.31,76.5,267100.0,55.9302,55.9375,55.5372,55.6755,267100.0
2011-08-04 15:55:00,76.51,76.66,76.44,76.5,259200.0,55.6828,55.7919,55.6318,55.6755,259200.0
2011-08-05 09:30:00,77.24,77.53,76.86,77.02,117600.0,56.2141,56.4251,55.9375,56.0539,117600.0
2011-08-05 09:35:00,77.03,77.11,76.85,76.85,67800.0,56.0612,56.1194,55.9302,55.9302,67800.0
2011-08-05 09:40:00,76.83,76.91,76.59,76.65,50200.0,55.9157,55.9739,55.741,55.7847,50200.0
2011-08-05 09:45:00,76.66,76.84,76.57,76.57,53300.0,55.7919,55.9229,55.7264,55.7264,53300.0
2011-08-05 09:50:00,76.56,76.6,76.02,76.23,82100.0,55.7192,55.7483,55.3262,55.479,82100.0
2011-08-05 09:55:00,76.21,76.6,76.08,76.2,52600.0,55.4644,55.7483,55.3698,55.4572,52600.0
2011-08-05 10:00:00,76.18,76.23,75.81,76.04,124000.0,55.4426,55.479,55.1733,55.3407,124000.0
2011-08-05 10:05:00,76.07,76.4,75.99,76.39,60900.0,55.3626,55.6027,55.3043,55.5954,60900.0
2011-08-05 10:10:00,76.44,76.52,76.14,76.32,75200.0,55.6318,55.6901,55.4135,55.5445,75200.0
2011-08-05 10:15:00,76.33,76.63,76.25,76.5,34000.0,55.5518,55.7701,55.4936,55.6755,34000.0
2011-08-05 10:20:00,76.54,76.73,76.42,76.65,36300.0,55.7046,55.8429,55.6173,55.7847,36300.0
2011-08-05 10:25:00,76.6,76.7,76.35,76.38,44900.0,55.7483,55.8211,55.5663,55.5882,44900.0
2011-08-05 10:30:00,76.37,76.39,76.05,76.1,44200.0,55.5809,55.5954,55.348,55.3844,44200.0
2011-08-05 10:35:00,76.13,76.24,75.95,76.17,36200.0,55.4062,55.4863,55.2752,55.4353,36200.0
2011-08-05 10:40:00,76.17,76.2,75.93,76.02,41600.0,55.4353,55.4572,55.2607,55.3262,41600.0
2011-08-05 10:45:00,76.01,76.01,75.75,75.92,41200.0,55.3189,55.3189,55.1297,55.2534,41200.0
2011-08-05 10:50:00,75.91,76.1,75.85,76.01,46700.0,55.2461,55.3844,55.2024,55.3189,46700.0
2011-08-05 10:55:00,76.0,76.08,75.84,76.08,32700.0,55.3116,55.3698,55.1952,55.3698,32700.0
2011-08-05 11:00:00,76.09,76.09,75.75,75.79,26300.0,55.3771,55.3771,55.1297,55.1588,26300.0
2011-08-05 11:05:00,75.79,75.84,75.63,75.79,36700.0,55.1588,55.1952,55.0423,55.1588,36700.0
2011-08-05 11:10:00,75.79,75.79,75.53,75.61,24400.0,55.1588,55.1588,54.9695,55.0278,24400.0
2011-08-05 11:15:00,75.64,75.64,75.44,75.56,51400.0,55.0496,55.0496,54.904,54.9914,51400.0
2011-08-05 11:20:00,75.53,75.59,75.34,75.55,33300.0,54.9695,55.0132,54.8313,54.9841,33300.0
2011-08-05 11:25:00,75.53,75.92,75.53,75.76,55400.0,54.9695,55.2534,54.9695,55.1369,55400.0
2011-08-05 11:30:00,75.76,76.11,75.61,76.06,48400.0,55.1369,55.3917,55.0278,55.3553,48400.0
2011-08-05 11:35:00,76.11,76.17,75.86,75.94,27400.0,55.3917,55.4353,55.2097,55.2679,27400.0
2011-08-05 11:40:00,75.88,75.96,75.64,75.73,40900.0,55.2243,55.2825,55.0496,55.1151,40900.0
2011-08-05 11:45:00,75.69,75.69,75.18,75.22,48800.0,55.086,55.086,54.7148,54.7439,48800.0
2011-08-05 11:50:00,75.18,75.36,75.18,75.31,28900.0,54.7148,54.8458,54.7148,54.8094,28900.0
2011-08-05 11:55:00,75.31,75.32,74.78,75.12,70100.0,54.8094,54.8167,54.4237,54.6712,70100.0
2011-08-05 12:00:00,75.11,75.48,75.05,75.34,60300.0,54.6639,54.9332,54.6202,54.8313,60300.0
2011-08-05 12:05:00,75.33,75.56,75.22,75.54,25100.0,54.824,54.9914,54.7439,54.9768,25100.0
2011-08-05 12:10:00,75.52,75.85,75.49,75.79,55800.0,54.9623,55.2024,54.9404,55.1588,55800.0
2011-08-05 12:15:00,75.83,76.33,75.82,75.94,45400.0,55.1879,55.5518,55.1806,55.2679,45400.0
2011-08-05 12:20:00,75.96,76.22,75.79,76.22,36700.0,55.2825,55.4717,55.1588,55.4717,36700.0
2011-08-05 12:25:00,76.21,76.26,75.85,75.98,38200.0,55.4644,55.5008,55.2024,55.2971,38200.0
2011-08-05 12:30:00,75.97,76.17,75.84,76.13,23000.0,55.2898,55.4353,55.1952,55.4062,23000.0
2011-08-05 12:35:00,76.11,76.5,76.1,76.45,39500.0,55.3917,55.6755,55.3844,55.6391,39500.0
2011-08-05 12:40:00,76.45,76.71,76.18,76.64,34900.0,55.6391,55.8283,55.4426,55.7774,34900.0
2011-08-05 12:45:00,76.63,77.18,76.48,77.0,39300.0,55.7701,56.1704,55.6609,56.0394,39300.0
2011-08-05 12:50:00,76.95,77.31,76.77,76.93,42500.0,56.003,56.265,55.872,55.9884,42500.0
2011-08-05 12:55:00,76.92,77.09,76.81,77.01,41900.0,55.9812,56.1049,55.9011,56.0467,41900.0
2011-08-05 13:00:00,76.99,77.2,76.66,76.67,36800.0,56.0321,56.1849,55.7919,55.7992,36800.0
2011-08-05 13:05:00,76.63,76.96,76.41,76.76,34700.0,55.7701,56.0103,55.61,55.8647,34700.0
2011-08-05 13:10:00,76.79,76.91,76.7,76.86,20900.0,55.8866,55.9739,55.8211,55.9375,20900.0
2011-08-05 13:15:00,76.87,77.1,76.84,77.1,23200.0,55.9448,56.1122,55.9229,56.1122,23200.0
2011-08-05 13:20:00,77.07,77.18,77.01,77.02,24700.0,56.0903,56.1704,56.0467,56.0539,24700.0
2011-08-05 13:25:00,77.01,77.06,76.88,76.97,22700.0,56.0467,56.0831,55.9521,56.0176,22700.0
2011-08-05 13:30:00,76.97,77.06,76.79,76.79,28700.0,56.0176,56.0831,55.8866,55.8866,28700.0
2011-08-05 13:35:00,76.79,76.83,76.66,76.7,18300.0,55.8866,55.9157,55.7919,55.8211,18300.0
2011-08-05 13:40:00,76.73,76.83,76.57,76.77,20800.0,55.8429,55.9157,55.7264,55.872,20800.0
2011-08-05 13:45:00,76.76,76.97,76.59,76.94,21800.0,55.8647,56.0176,55.741,55.9957,21800.0
2011-08-05 13:50:00,76.93,77.3,76.86,77.2,43500.0,55.9884,56.2577,55.9375,56.1849,43500.0
2011-08-05 13:55:00,77.19,77.24,76.88,77.03,41300.0,56.1777,56.2141,55.9521,56.0612,41300.0
2011-08-05 14:00:00,77.0,77.07,76.73,76.84,35300.0,56.0394,56.0903,55.8429,55.9229,35300.0
2011-08-05 14:05:00,76.81,76.82,76.55,76.63,31400.0,55.9011,55.9084,55.7119,55.7701,31400.0
2011-08-05 14:10:00,76.62,76.9,76.49,76.87,48500.0,55.7628,55.9666,55.6682,55.9448,48500.0
2011-08-05 14:15:00,76.86,76.95,76.72,76.93,23100.0,55.9375,56.003,55.8356,55.9884,23100.0
2011-08-05 14:20:00,76.93,77.1,76.88,76.96,30900.0,55.9884,56.1122,55.9521,56.0103,30900.0
2011-08-05 14:25:00,76.95,76.96,76.81,76.82,15200.0,56.003,56.0103,55.9011,55.9084,15200.0
2011-08-05 14:30:00,76.8,76.92,76.74,76.8,18700.0,55.8938,55.9812,55.8502,55.8938,18700.0
2011-08-05 14:35:00,76.79,76.98,76.77,76.98,13200.0,55.8866,56.0248,55.872,56.0248,13200.0
2011-08-05 14:40:00,76.95,76.95,76.8,76.9,24200.0,56.003,56.003,55.8938,55.9666,24200.0
2011-08-05 14:45:00,76.89,76.9,76.68,76.7,21300.0,55.9593,55.9666,55.8065,55.8211,21300.0
2011-08-05 14:50:00,76.68,76.73,76.47,76.64,34400.0,55.8065,55.8429,55.6537,55.7774,34400.0
2011-08-05 14:55:00,76.61,76.7,76.45,76.69,36900.0,55.7556,55.8211,55.6391,55.8138,36900.0
2011-08-05 15:00:00,76.68,76.83,76.29,76.38,47000.0,55.8065,55.9157,55.5227,55.5882,47000.0
2011-08-05 15:05:00,76.38,76.38,75.86,76.1,52500.0,55.5882,55.5882,55.2097,55.3844,52500.0
2011-08-05 15:10:00,76.11,76.61,76.02,76.47,33800.0,55.3917,55.7556,55.3262,55.6537,33800.0
2011-08-05 15:15:00,76.47,76.53,76.26,76.34,29600.0,55.6537,55.6973,55.5008,55.5591,29600.0
2011-08-05 15:20:00,76.34,76.68,76.32,76.57,26900.0,55.5591,55.8065,55.5445,55.7264,26900.0
2011-08-05 15:25:00,76.56,76.64,76.28,76.33,46500.0,55.7192,55.7774,55.5154,55.5518,46500.0
2011-08-05 15:30:00,76.32,76.59,76.31,76.54,53600.0,55.5445,55.741,55.5372,55.7046,53600.0
2011-08-05 15:35:00,76.55,76.91,76.5,76.83,48300.0,55.7119,55.9739,55.6755,55.9157,48300.0
2011-08-05 15:40:00,76.85,77.02,76.84,76.89,51400.0,55.9302,56.0539,55.9229,55.9593,51400.0
2011-08-05 15:45:00,76.9,76.94,76.65,76.8,58900.0,55.9666,55.9957,55.7847,55.8938,58900.0
2011-08-05 15:50:00,76.78,76.85,76.59,76.84,66300.0,55.8793,55.9302,55.741,55.9229,66300.0
2011-08-05 15:55:00,76.85,76.88,76.67,76.67,103500.0,55.9302,55.9521,55.7992,55.7992,103500.0
2011-08-08 09:30:00,75.38,75.84,74.35,75.81,218600.0,54.8604,55.1952,54.1108,55.1733,218600.0
2011-08-08 09:35:00,75.84,76.46,75.75,76.16,56000.0,55.1952,55.6464,55.1297,55.4281,56000.0
2011-08-08 09:40:00,76.16,76.47,76.0,76.36,57200.0,55.4281,55.6537,55.3116,55.5736,57200.0
2011-08-08 09:45:00,76.33,76.33,75.66,75.75,70100.0,55.5518,55.5518,55.0642,55.1297,70100.0
2011-08-08 09:50:00,75.76,75.79,75.41,75.44,67600.0,55.1369,55.1588,54.8822,54.904,67600.0
2011-08-08 09:55:00,75.45,75.58,75.29,75.45,74900.0,54.9113,55.0059,54.7949,54.9113,74900.0
2011-08-08 10:00:00,75.47,75.77,75.32,75.42,182700.0,54.9259,55.1442,54.8167,54.8895,182700.0
2011-08-08 10:05:00,75.41,75.6,75.38,75.55,119700.0,54.8822,55.0205,54.8604,54.9841,119700.0
2011-08-08 10:10:00,75.55,75.58,75.22,75.23,109900.0,54.9841,55.0059,54.7439,54.7512,109900.0
2011-08-08 10:15:00,75.22,75.22,74.46,74.73,279200.0,54.7439,54.7439,54.1908,54.3873,279200.0
2011-08-08 10:20:00,74.7,74.86,74.65,74.71,149900.0,54.3655,54.4819,54.3291,54.3728,149900.0
2011-08-08 10:25:00,74.75,74.76,73.95,74.0,211400.0,54.4019,54.4092,53.8196,53.856,211400.0
2011-08-08 10:30:00,74.0,74.36,73.92,74.27,161300.0,53.856,54.118,53.7978,54.0525,161300.0
2011-08-08 10:35:00,74.25,74.36,74.07,74.35,90200.0,54.038,54.118,53.907,54.1108,90200.0
2011-08-08 10:40:00,74.29,74.54,74.15,74.42,85900.0,54.0671,54.249,53.9652,54.1617,85900.0
2011-08-08 10:45:00,74.37,74.43,74.04,74.35,119600.0,54.1253,54.169,53.8851,54.1108,119600.0
2011-08-08 10:50:00,74.35,74.38,74.13,74.28,94900.0,54.1108,54.1326,53.9506,54.0598,94900.0
2011-08-08 10:55:00,74.26,74.35,74.08,74.14,64900.0,54.0453,54.1108,53.9143,53.9579,64900.0
2011-08-08 11:00:00,74.13,74.44,74.06,74.44,66100.0,53.9506,54.1763,53.8997,54.1763,66100.0
2011-08-08 11:05:00,74.44,74.68,74.24,74.64,72900.0,54.1763,54.3509,54.0307,54.3218,72900.0
2011-08-08 11:10:00,74.64,74.74,74.52,74.54,89800.0,54.3218,54.3946,54.2345,54.249,89800.0
2011-08-08 11:15:00,74.58,74.64,74.51,74.54,70500.0,54.2782,54.3218,54.2272,54.249,70500.0
2011-08-08 11:20:00,74.55,74.57,74.29,74.43,63200.0,54.2563,54.2709,54.0671,54.169,63200.0
2011-08-08 11:25:00,74.45,74.47,74.2,74.32,56100.0,54.1835,54.1981,54.0016,54.0889,56100.0
2011-08-08 11:30:00,74.31,74.39,73.9,73.95,116400.0,54.0817,54.1399,53.7833,53.8196,116400.0
2011-08-08 11:35:00,73.96,73.97,73.85,73.96,67400.0,53.8269,53.8342,53.7469,53.8269,67400.0
2011-08-08 11:40:00,73.96,74.16,73.96,74.0,42600.0,53.8269,53.9725,53.8269,53.856,42600.0
2011-08-08 11:45:00,74.06,74.2,73.91,74.19,37400.0,53.8997,54.0016,53.7905,53.9943,37400.0
2011-08-08 11:50:00,74.17,74.31,74.06,74.1,50500.0,53.9798,54.0817,53.8997,53.9288,50500.0
2011-08-08 11:55:00,74.11,74.12,73.89,73.93,37900.0,53.9361,53.9434,53.776,53.8051,37900.0
2011-08-08 12:00:00,73.92,73.96,73.71,73.72,50300.0,53.7978,53.8269,53.645,53.6523,50300.0
2011-08-08 12:05:00,73.73,73.73,73.38,73.47,112000.0,53.6595,53.6595,53.4048,53.4703,112000.0
2011-08-08 12:10:00,73.47,73.53,73.44,73.49,74500.0,53.4703,53.514,53.4485,53.4849,74500.0
2011-08-08 12:15:00,73.51,73.56,73.32,73.38,60100.0,53.4994,53.5358,53.3611,53.4048,60100.0
2011-08-08 12:20:00,73.4,73.42,73.23,73.26,71000.0,53.4194,53.4339,53.2956,53.3175,71000.0
2011-08-08 12:25:00,73.26,73.3,73.17,73.19,68000.0,53.3175,53.3466,53.252,53.2665,68000.0
2011-08-08 12:30:00,73.2,73.21,73.13,73.15,84800.0,53.2738,53.2811,53.2229,53.2374,84800.0
2011-08-08 12:35:00,73.15,73.16,72.92,72.92,102200.0,53.2374,53.2447,53.07,53.07,102200.0
2011-08-08 12:40:00,72.93,73.18,72.88,73.03,97300.0,53.0773,53.2593,53.0409,53.1501,97300.0
2011-08-08 12:45:00,73.04,73.24,73.02,73.19,58300.0,53.1574,53.3029,53.1428,53.2665,58300.0
2011-08-08 12:50:00,73.18,73.38,73.14,73.28,55100.0,53.2593,53.4048,53.2301,53.332,55100.0
2011-08-08 12:55:00,73.29,73.41,73.26,73.28,55500.0,53.3393,53.4266,53.3175,53.332,55500.0
2011-08-08 13:00:00,73.31,73.5,73.31,73.36,34300.0,53.3539,53.4921,53.3539,53.3903,34300.0
2011-08-08 13:05:00,73.38,73.41,73.24,73.28,28900.0,53.4048,53.4266,53.3029,53.332,28900.0
2011-08-08 13:10:00,73.26,73.34,72.98,73.01,39600.0,53.3175,53.3757,53.1137,53.1355,39600.0
2011-08-08 13:15:00,73.01,73.09,72.93,73.09,84900.0,53.1355,53.1938,53.0773,53.1938,84900.0
2011-08-08 13:20:00,73.08,73.44,73.02,73.41,38600.0,53.1865,53.4485,53.1428,53.4266,38600.0
2011-08-08 13:25:00,73.41,73.52,73.4,73.41,29100.0,53.4266,53.5067,53.4194,53.4266,29100.0
2011-08-08 13:30:00,73.41,73.49,73.34,73.47,26700.0,53.4266,53.4849,53.3757,53.4703,26700.0
2011-08-08 13:35:00,73.47,73.49,73.08,73.12,79400.0,53.4703,53.4849,53.1865,53.2156,79400.0
2011-08-08 13:40:00,73.13,73.16,72.76,72.83,91800.0,53.2229,53.2447,52.9536,53.0045,91800.0
2011-08-08 13:45:00,72.85,72.88,72.68,72.74,83300.0,53.0191,53.0409,52.8954,52.939,83300.0
2011-08-08 13:50:00,72.76,73.16,72.69,73.05,67800.0,52.9536,53.2447,52.9026,53.1646,67800.0
2011-08-08 13:55:00,73.05,73.11,72.6,72.7,83900.0,53.1646,53.2083,52.8371,52.9099,83900.0
2011-08-08 14:00:00,72.68,73.0,72.57,72.92,119000.0,52.8954,53.1283,52.8153,53.07,119000.0
2011-08-08 14:05:00,72.92,72.96,72.56,72.67,80100.0,53.07,53.0991,52.808,52.8881,80100.0
2011-08-08 14:10:00,72.67,72.67,72.19,72.23,110600.0,52.8881,52.8881,52.5387,52.5679,110600.0
2011-08-08 14:15:00,72.24,72.26,71.87,72.1,94900.0,52.5751,52.5897,52.3059,52.4732,94900.0
2011-08-08 14:20:00,72.12,72.12,71.56,71.64,128600.0,52.4878,52.4878,52.0802,52.1385,128600.0
2011-08-08 14:25:00,71.64,71.66,70.78,71.65,216900.0,52.1385,52.153,51.5126,52.1457,216900.0
2011-08-08 14:30:00,71.65,72.04,71.47,71.95,139500.0,52.1457,52.4296,52.0147,52.3641,139500.0
2011-08-08 14:35:00,71.98,72.06,71.72,71.77,96700.0,52.3859,52.4441,52.1967,52.2331,96700.0
2011-08-08 14:40:00,71.82,72.23,71.82,72.03,79600.0,52.2695,52.5679,52.2695,52.4223,79600.0
2011-08-08 14:45:00,72.01,72.16,71.69,71.86,88200.0,52.4077,52.5169,52.1749,52.2986,88200.0
2011-08-08 14:50:00,71.88,72.05,71.88,71.97,63900.0,52.3131,52.4369,52.3131,52.3786,63900.0
2011-08-08 14:55:00,71.96,71.97,71.71,71.88,64400.0,52.3714,52.3786,52.1894,52.3131,64400.0
2011-08-08 15:00:00,71.89,72.04,71.83,71.95,57500.0,52.3204,52.4296,52.2767,52.3641,57500.0
2011-08-08 15:05:00,71.96,72.28,71.77,72.28,93500.0,52.3714,52.6042,52.2331,52.6042,93500.0
2011-08-08 15:10:00,72.27,72.38,71.96,72.34,98900.0,52.597,52.677,52.3714,52.6479,98900.0
2011-08-08 15:15:00,72.33,72.75,72.16,72.55,166200.0,52.6406,52.9463,52.5169,52.8008,166200.0
2011-08-08 15:20:00,72.54,72.55,72.32,72.41,90700.0,52.7935,52.8008,52.6334,52.6989,90700.0
2011-08-08 15:25:00,72.41,72.41,71.71,71.9,107400.0,52.6989,52.6989,52.1894,52.3277,107400.0
2011-08-08 15:30:00,71.89,71.99,71.45,71.54,119600.0,52.3204,52.3932,52.0002,52.0657,119600.0
2011-08-08 15:35:00,71.52,71.68,71.38,71.52,160100.0,52.0511,52.1676,51.9492,52.0511,160100.0
2011-08-08 15:40:00,71.53,71.64,71.3,71.47,147300.0,52.0584,52.1385,51.891,52.0147,147300.0
2011-08-08 15:45:00,71.48,71.48,70.93,71.08,145300.0,52.022,52.022,51.6217,51.7309,145300.0
2011-08-08 15:50:00,71.08,71.13,70.8,71.04,277800.0,51.7309,51.7673,51.5271,51.7018,277800.0
2011-08-08 15:55:00,71.0,71.16,70.46,70.62,412800.0,51.6727,51.7891,51.2797,51.3961,412800.0
2011-08-09 09:30:00,71.63,72.57,71.57,72.37,255700.0,52.1312,52.8153,52.0875,52.6697,255700.0
2011-08-09 09:35:00,72.38,73.36,72.1,73.28,141500.0,52.677,53.3903,52.4732,53.332,141500.0
2011-08-09 09:40:00,73.18,73.23,72.1,72.26,143500.0,53.2593,53.2956,52.4732,52.5897,143500.0
2011-08-09 09:45:00,72.24,72.66,72.12,72.51,123000.0,52.5751,52.8808,52.4878,52.7716,123000.0
2011-08-09 09:50:00,72.53,73.01,72.5,72.98,158300.0,52.7862,53.1355,52.7644,53.1137,158300.0
2011-08-09 09:55:00,72.94,73.14,72.89,73.03,109100.0,53.0846,53.2301,53.0482,53.1501,109100.0
2011-08-09 10:00:00,73.03,73.42,72.96,73.2,120300.0,53.1501,53.4339,53.0991,53.2738,120300.0
2011-08-09 10:05:00,73.22,73.3,72.75,72.92,75100.0,53.2884,53.3466,52.9463,53.07,75100.0
2011-08-09 10:10:00,72.92,73.17,72.87,73.15,64100.0,53.07,53.252,53.0336,53.2374,64100.0
2011-08-09 10:15:00,73.16,73.17,72.79,72.84,49600.0,53.2447,53.252,52.9754,53.0118,49600.0
2011-08-09 10:20:00,72.84,72.9,72.67,72.83,57400.0,53.0118,53.0555,52.8881,53.0045,57400.0
2011-08-09 10:25:00,72.85,73.1,72.84,73.07,30000.0,53.0191,53.201,53.0118,53.1792,30000.0
2011-08-09 10:30:00,73.12,73.26,73.04,73.23,58800.0,53.2156,53.3175,53.1574,53.2956,58800.0
2011-08-09 10:35:00,73.25,73.27,72.9,72.91,78600.0,53.3102,53.3248,53.0555,53.0628,78600.0
2011-08-09 10:40:00,72.9,72.9,72.64,72.69,53700.0,53.0555,53.0555,52.8663,52.9026,53700.0
2011-08-09 10:45:00,72.69,73.19,72.69,73.15,50700.0,52.9026,53.2665,52.9026,53.2374,50700.0
2011-08-09 10:50:00,73.14,73.32,73.0,73.06,43800.0,53.2301,53.3611,53.1283,53.1719,43800.0
2011-08-09 10:55:00,73.02,73.27,73.0,73.26,49000.0,53.1428,53.3248,53.1283,53.3175,49000.0
2011-08-09 11:00:00,73.23,73.25,72.79,72.8,43300.0,53.2956,53.3102,52.9754,52.9827,43300.0
2011-08-09 11:05:00,72.78,73.17,72.77,72.98,42400.0,52.9681,53.252,52.9609,53.1137,42400.0
2011-08-09 11:10:00,72.97,73.01,72.66,72.88,27400.0,53.1064,53.1355,52.8808,53.0409,27400.0
2011-08-09 11:15:00,72.89,73.15,72.89,73.15,32000.0,53.0482,53.2374,53.0482,53.2374,32000.0
2011-08-09 11:20:00,73.12,73.34,73.1,73.27,56600.0,53.2156,53.3757,53.201,53.3248,56600.0
2011-08-09 11:25:00,73.29,73.69,73.26,73.62,71500.0,53.3393,53.6304,53.3175,53.5795,71500.0
2011-08-09 11:30:00,73.65,73.72,73.51,73.57,43600.0,53.6013,53.6523,53.4994,53.5431,43600.0
2011-08-09 11:35:00,73.56,73.56,73.31,73.46,29700.0,53.5358,53.5358,53.3539,53.463,29700.0
2011-08-09 11:40:00,73.45,73.47,73.27,73.38,37100.0,53.4558,53.4703,53.3248,53.4048,37100.0
2011-08-09 11:45:00,73.38,73.39,73.18,73.2,26000.0,53.4048,53.4121,53.2593,53.2738,26000.0
2011-08-09 11:50:00,73.2,73.48,73.18,73.45,22000.0,53.2738,53.4776,53.2593,53.4558,22000.0
2011-08-09 11:55:00,73.47,73.78,73.47,73.67,26300.0,53.4703,53.6959,53.4703,53.6159,26300.0
2011-08-09 12:00:00,73.69,73.84,73.6,73.61,32200.0,53.6304,53.7396,53.5649,53.5722,32200.0
2011-08-09 12:05:00,73.6,73.6,73.36,73.49,37300.0,53.5649,53.5649,53.3903,53.4849,37300.0
2011-08-09 12:10:00,73.49,73.5,73.35,73.47,35800.0,53.4849,53.4921,53.383,53.4703,35800.0
2011-08-09 12:15:00,73.48,73.53,73.41,73.51,30200.0,53.4776,53.514,53.4266,53.4994,30200.0
2011-08-09 12:20:00,73.51,73.65,73.47,73.63,19600.0,53.4994,53.6013,53.4703,53.5868,19600.0
2011-08-09 12:25:00,73.62,73.62,73.44,73.49,24800.0,53.5795,53.5795,53.4485,53.4849,24800.0
2011-08-09 12:30:00,73.48,73.49,73.41,73.46,20900.0,53.4776,53.4849,53.4266,53.463,20900.0
2011-08-09 12:35:00,73.45,73.59,73.45,73.5,32200.0,53.4558,53.5576,53.4558,53.4921,32200.0
2011-08-09 12:40:00,73.49,73.5,73.36,73.38,18100.0,53.4849,53.4921,53.3903,53.4048,18100.0
2011-08-09 12:45:00,73.36,73.37,73.22,73.23,22500.0,53.3903,53.3975,53.2884,53.2956,22500.0
2011-08-09 12:50:00,73.21,73.3,73.1,73.29,29900.0,53.2811,53.3466,53.201,53.3393,29900.0
2011-08-09 12:55:00,73.29,73.31,73.07,73.09,27300.0,53.3393,53.3539,53.1792,53.1938,27300.0
2011-08-09 13:00:00,73.09,73.21,72.98,73.19,40500.0,53.1938,53.2811,53.1137,53.2665,40500.0
2011-08-09 13:05:00,73.2,73.5,73.12,73.46,45900.0,53.2738,53.4921,53.2156,53.463,45900.0
2011-08-09 13:10:00,73.45,73.5,73.36,73.5,24900.0,53.4558,53.4921,53.3903,53.4921,24900.0
2011-08-09 13:15:00,73.5,73.53,73.32,73.34,24500.0,53.4921,53.514,53.3611,53.3757,24500.0
2011-08-09 13:20:00,73.33,73.42,73.33,73.36,21600.0,53.3684,53.4339,53.3684,53.3903,21600.0
2011-08-09 13:25:00,73.36,73.48,73.33,73.37,27600.0,53.3903,53.4776,53.3684,53.3975,27600.0
2011-08-09 13:30:00,73.36,73.46,73.3,73.33,23800.0,53.3903,53.463,53.3466,53.3684,23800.0
2011-08-09 13:35:00,73.35,73.43,73.27,73.3,30400.0,53.383,53.4412,53.3248,53.3466,30400.0
2011-08-09 13:40:00,73.29,73.33,73.24,73.29,36800.0,53.3393,53.3684,53.3029,53.3393,36800.0
2011-08-09 13:45:00,73.3,73.31,73.0,73.19,25500.0,53.3466,53.3539,53.1283,53.2665,25500.0
2011-08-09 13:50:00,73.2,73.26,72.94,72.95,26700.0,53.2738,53.3175,53.0846,53.0919,26700.0
2011-08-09 13:55:00,72.96,73.14,72.86,73.1,31600.0,53.0991,53.2301,53.0264,53.201,31600.0
2011-08-09 14:00:00,73.1,73.24,73.07,73.08,34300.0,53.201,53.3029,53.1792,53.1865,34300.0
2011-08-09 14:05:00,73.09,73.09,72.85,72.89,47800.0,53.1938,53.1938,53.0191,53.0482,47800.0
2011-08-09 14:10:00,72.88,72.97,72.75,72.87,39100.0,53.0409,53.1064,52.9463,53.0336,39100.0
2011-08-09 14:15:00,72.88,73.54,72.62,72.79,82200.0,53.0409,53.5213,52.8517,52.9754,82200.0
2011-08-09 14:20:00,72.77,73.01,71.76,72.02,94200.0,52.9609,53.1355,52.2258,52.415,94200.0
2011-08-09 14:25:00,72.02,72.61,72.02,72.4,67500.0,52.415,52.8444,52.415,52.6916,67500.0
2011-08-09 14:30:00,72.42,72.43,71.87,72.03,79600.0,52.7061,52.7134,52.3059,52.4223,79600.0
2011-08-09 14:35:00,72.03,72.09,71.41,71.48,104600.0,52.4223,52.466,51.9711,52.022,104600.0
2011-08-09 14:40:00,71.51,71.53,70.76,70.76,104300.0,52.0439,52.0584,51.498,51.498,104300.0
2011-08-09 14:45:00,70.75,71.82,70.71,71.55,83300.0,51.4907,52.2695,51.4616,52.073,83300.0
2011-08-09 14:50:00,71.51,72.36,71.5,71.94,72800.0,52.0439,52.6625,52.0366,52.3568,72800.0
2011-08-09 14:55:00,71.94,72.1,71.55,71.68,57000.0,52.3568,52.4732,52.073,52.1676,57000.0
2011-08-09 15:00:00,71.64,72.12,71.26,72.02,67400.0,52.1385,52.4878,51.8619,52.415,67400.0
2011-08-09 15:05:00,72.05,72.2,71.95,72.12,57200.0,52.4369,52.546,52.3641,52.4878,57200.0
2011-08-09 15:10:00,72.13,72.68,72.06,72.63,109900.0,52.4951,52.8954,52.4441,52.859,109900.0
2011-08-09 15:15:00,72.63,73.11,72.54,72.8,99900.0,52.859,53.2083,52.7935,52.9827,99900.0
2011-08-09 15:20:00,72.81,72.93,72.47,72.64,87700.0,52.99,53.0773,52.7425,52.8663,87700.0
2011-08-09 15:25:00,72.63,73.12,72.4,72.9,69300.0,52.859,53.2156,52.6916,53.0555,69300.0
2011-08-09 15:30:00,72.96,73.05,72.64,72.82,59100.0,53.0991,53.1646,52.8663,52.9973,59100.0
2011-08-09 15:35:00,72.82,73.14,72.67,73.1,76700.0,52.9973,53.2301,52.8881,53.201,76700.0
2011-08-09 15:40:00,73.06,73.69,72.77,73.63,110000.0,53.1719,53.6304,52.9609,53.5868,110000.0
2011-08-09 15:45:00,73.61,73.85,73.46,73.63,141200.0,53.5722,53.7469,53.463,53.5868,141200.0
2011-08-09 15:50:00,73.63,73.9,73.63,73.8,207800.0,53.5868,53.7833,53.5868,53.7105,207800.0
2011-08-09 15:55:00,73.8,74.64,73.74,74.63,332100.0,53.7105,54.3218,53.6668,54.3145,332100.0
2011-08-10 09:30:00,72.92,73.05,72.27,72.31,94700.0,53.07,53.1646,52.597,52.6261,94700.0
2011-08-10 09:35:00,72.33,72.47,72.06,72.27,40900.0,52.6406,52.7425,52.4441,52.597,40900.0
2011-08-10 09:40:00,72.42,72.58,72.12,72.38,40500.0,52.7061,52.8226,52.4878,52.677,40500.0
2011-08-10 09:45:00,72.5,73.14,72.46,73.02,58500.0,52.7644,53.2301,52.7352,53.1428,58500.0
2011-08-10 09:50:00,73.09,73.11,72.75,72.81,51200.0,53.1938,53.2083,52.9463,52.99,51200.0
2011-08-10 09:55:00,72.77,72.98,72.46,72.47,53500.0,52.9609,53.1137,52.7352,52.7425,53500.0
2011-08-10 10:00:00,72.47,72.54,72.22,72.31,90500.0,52.7425,52.7935,52.5606,52.6261,90500.0
2011-08-10 10:05:00,72.3,72.67,72.23,72.27,65100.0,52.6188,52.8881,52.5679,52.597,65100.0
2011-08-10 10:10:00,72.26,72.3,71.72,72.21,69300.0,52.5897,52.6188,52.1967,52.5533,69300.0
2011-08-10 10:15:00,72.17,72.38,72.0,72.16,42500.0,52.5242,52.677,52.4005,52.5169,42500.0
2011-08-10 10:20:00,72.15,72.25,71.82,72.05,63500.0,52.5096,52.5824,52.2695,52.4369,63500.0
2011-08-10 10:25:00,72.06,72.41,72.06,72.12,40000.0,52.4441,52.6989,52.4441,52.4878,40000.0
2011-08-10 10:30:00,72.08,72.67,71.9,72.46,64800.0,52.4587,52.8881,52.3277,52.7352,64800.0
2011-08-10 10:35:00,72.44,72.54,72.2,72.36,72600.0,52.7207,52.7935,52.546,52.6625,72600.0
2011-08-10 10:40:00,72.38,72.6,72.12,72.23,62900.0,52.677,52.8371,52.4878,52.5679,62900.0
2011-08-10 10:45:00,72.12,72.28,71.93,72.09,42500.0,52.4878,52.6042,52.3495,52.466,42500.0
2011-08-10 10:50:00,72.1,72.17,71.97,72.0,64200.0,52.4732,52.5242,52.3786,52.4005,64200.0
2011-08-10 10:55:00,71.99,72.4,71.98,72.25,39000.0,52.3932,52.6916,52.3859,52.5824,39000.0
2011-08-10 11:00:00,72.23,72.26,71.75,71.79,61300.0,52.5679,52.5897,52.2185,52.2476,61300.0
2011-08-10 11:05:00,71.81,72.12,71.72,72.08,61100.0,52.2622,52.4878,52.1967,52.4587,61100.0
2011-08-10 11:10:00,72.03,72.38,71.96,72.28,48100.0,52.4223,52.677,52.3714,52.6042,48100.0
2011-08-10 11:15:00,72.28,72.36,72.12,72.19,62500.0,52.6042,52.6625,52.4878,52.5387,62500.0
2011-08-10 11:20:00,72.17,72.28,71.98,72.09,59900.0,52.5242,52.6042,52.3859,52.466,59900.0
2011-08-10 11:25:00,72.06,72.1,71.89,72.05,60200.0,52.4441,52.4732,52.3204,52.4369,60200.0
2011-08-10 11:30:00,72.07,72.35,71.98,72.32,67300.0,52.4514,52.6552,52.3859,52.6334,67300.0
2011-08-10 11:35:00,72.31,72.31,71.98,72.12,50200.0,52.6261,52.6261,52.3859,52.4878,50200.0
2011-08-10 11:40:00,72.12,72.26,71.97,72.1,35100.0,52.4878,52.5897,52.3786,52.4732,35100.0
2011-08-10 11:45:00,72.12,72.18,71.83,71.89,29700.0,52.4878,52.5315,52.2767,52.3204,29700.0
2011-08-10 11:50:00,71.91,72.22,71.91,72.22,23700.0,52.335,52.5606,52.335,52.5606,23700.0
2011-08-10 11:55:00,72.26,72.43,72.0,72.12,43400.0,52.5897,52.7134,52.4005,52.4878,43400.0
2011-08-10 12:00:00,72.1,72.33,71.97,72.22,59800.0,52.4732,52.6406,52.3786,52.5606,59800.0
2011-08-10 12:05:00,72.27,72.42,72.02,72.07,67500.0,52.597,52.7061,52.415,52.4514,67500.0
2011-08-10 12:10:00,72.05,72.14,72.01,72.11,27300.0,52.4369,52.5024,52.4077,52.4805,27300.0
2011-08-10 12:15:00,72.13,72.45,72.1,72.36,26700.0,52.4951,52.728,52.4732,52.6625,26700.0
2011-08-10 12:20:00,72.38,72.43,72.02,72.19,28800.0,52.677,52.7134,52.415,52.5387,28800.0
2011-08-10 12:25:00,72.18,72.2,71.92,71.94,40800.0,52.5315,52.546,52.3422,52.3568,40800.0
2011-08-10 12:30:00,71.94,72.14,71.94,72.0,43900.0,52.3568,52.5024,52.3568,52.4005,43900.0
2011-08-10 12:35:00,72.01,72.01,71.6,71.69,39200.0,52.4077,52.4077,52.1094,52.1749,39200.0
2011-08-10 12:40:00,71.7,71.74,71.5,71.72,26800.0,52.1821,52.2112,52.0366,52.1967,26800.0
2011-08-10 12:45:00,71.7,71.89,71.7,71.76,29400.0,52.1821,52.3204,52.1821,52.2258,29400.0
2011-08-10 12:50:00,71.73,71.9,71.73,71.9,34200.0,52.204,52.3277,52.204,52.3277,34200.0
2011-08-10 12:55:00,71.86,72.12,71.8,71.98,29700.0,52.2986,52.4878,52.2549,52.3859,29700.0
2011-08-10 13:00:00,71.98,72.18,71.96,72.18,51200.0,52.3859,52.5315,52.3714,52.5315,51200.0
2011-08-10 13:05:00,72.17,72.2,71.95,72.05,64200.0,52.5242,52.546,52.3641,52.4369,64200.0
2011-08-10 13:10:00,72.08,72.14,71.89,71.99,32400.0,52.4587,52.5024,52.3204,52.3932,32400.0
2011-08-10 13:15:00,72.0,72.07,71.7,71.75,44800.0,52.4005,52.4514,52.1821,52.2185,44800.0
2011-08-10 13:20:00,71.68,71.79,71.5,71.73,29700.0,52.1676,52.2476,52.0366,52.204,29700.0
2011-08-10 13:25:00,71.71,71.93,71.64,71.86,22900.0,52.1894,52.3495,52.1385,52.2986,22900.0
2011-08-10 13:30:00,71.83,71.95,71.67,71.95,26300.0,52.2767,52.3641,52.1603,52.3641,26300.0
2011-08-10 13:35:00,71.93,71.98,71.78,71.83,17900.0,52.3495,52.3859,52.2404,52.2767,17900.0
2011-08-10 13:40:00,71.82,71.98,71.74,71.87,32200.0,52.2695,52.3859,52.2112,52.3059,32200.0
2011-08-10 13:45:00,71.89,72.19,71.89,72.04,44300.0,52.3204,52.5387,52.3204,52.4296,44300.0
2011-08-10 13:50:00,72.03,72.32,72.02,72.29,35500.0,52.4223,52.6334,52.415,52.6115,35500.0
2011-08-10 13:55:00,72.33,72.42,72.21,72.36,39400.0,52.6406,52.7061,52.5533,52.6625,39400.0
2011-08-10 14:00:00,72.36,72.47,72.21,72.26,55000.0,52.6625,52.7425,52.5533,52.5897,55000.0
2011-08-10 14:05:00,72.26,72.68,72.24,72.57,40600.0,52.5897,52.8954,52.5751,52.8153,40600.0
2011-08-10 14:10:00,72.6,72.96,72.58,72.81,51300.0,52.8371,53.0991,52.8226,52.99,51300.0
2011-08-10 14:15:00,72.81,72.88,72.62,72.78,86800.0,52.99,53.0409,52.8517,52.9681,86800.0
2011-08-10 14:20:00,72.72,72.84,72.64,72.7,41900.0,52.9245,53.0118,52.8663,52.9099,41900.0
2011-08-10 14:25:00,72.72,72.83,72.47,72.51,71200.0,52.9245,53.0045,52.7425,52.7716,71200.0
2011-08-10 14:30:00,72.52,72.71,72.45,72.47,44000.0,52.7789,52.9172,52.728,52.7425,44000.0
2011-08-10 14:35:00,72.45,72.56,72.17,72.23,38200.0,52.728,52.808,52.5242,52.5679,38200.0
2011-08-10 14:40:00,72.22,72.37,72.16,72.3,41200.0,52.5606,52.6697,52.5169,52.6188,41200.0
2011-08-10 14:45:00,72.27,72.51,72.19,72.27,49400.0,52.597,52.7716,52.5387,52.597,49400.0
2011-08-10 14:50:00,72.27,72.27,71.92,71.96,52700.0,52.597,52.597,52.3422,52.3714,52700.0
2011-08-10 14:55:00,71.98,72.16,71.81,71.84,46600.0,52.3859,52.5169,52.2622,52.284,46600.0
2011-08-10 15:00:00,71.84,72.01,71.76,71.92,33000.0,52.284,52.4077,52.2258,52.3422,33000.0
2011-08-10 15:05:00,71.94,72.01,71.63,71.67,73600.0,52.3568,52.4077,52.1312,52.1603,73600.0
2011-08-10 15:10:00,71.69,71.84,71.44,71.51,62700.0,52.1749,52.284,51.9929,52.0439,62700.0
2011-08-10 15:15:00,71.47,71.54,71.3,71.45,66400.0,52.0147,52.0657,51.891,52.0002,66400.0
2011-08-10 15:20:00,71.4,71.72,71.4,71.67,40100.0,51.9638,52.1967,51.9638,52.1603,40100.0
2011-08-10 15:25:00,71.73,71.86,71.26,71.28,63500.0,52.204,52.2986,51.8619,51.8765,63500.0
2011-08-10 15:30:00,71.32,71.32,70.82,70.88,111100.0,51.9056,51.9056,51.5417,51.5854,111100.0
2011-08-10 15:35:00,70.88,71.28,70.85,71.13,65200.0,51.5854,51.8765,51.5635,51.7673,65200.0
2011-08-10 15:40:00,71.13,71.47,71.03,71.2,128100.0,51.7673,52.0147,51.6945,51.8182,128100.0
2011-08-10 15:45:00,71.17,71.21,70.93,71.12,73200.0,51.7964,51.8255,51.6217,51.76,73200.0
2011-08-10 15:50:00,71.12,71.14,70.6,70.64,187400.0,51.76,51.7746,51.3816,51.4107,187400.0
2011-08-10 15:55:00,70.64,70.64,70.22,70.32,323400.0,51.4107,51.4107,51.105,51.1778,323400.0
2011-08-11 09:30:00,70.6,71.5,70.31,71.49,139100.0,51.3816,52.0366,51.1705,52.0293,139100.0
2011-08-11 09:35:00,71.49,71.63,70.9,71.16,86100.0,52.0293,52.1312,51.5999,51.7891,86100.0
2011-08-11 09:40:00,71.3,71.45,70.75,70.75,64100.0,51.891,52.0002,51.4907,51.4907,64100.0
2011-08-11 09:45:00,70.79,71.29,70.76,70.79,51300.0,51.5199,51.8837,51.498,51.5199,51300.0
2011-08-11 09:50:00,70.77,70.9,70.6,70.78,57600.0,51.5053,51.5999,51.3816,51.5126,57600.0
2011-08-11 09:55:00,70.81,71.24,70.65,71.24,45500.0,51.5344,51.8474,51.418,51.8474,45500.0
2011-08-11 10:00:00,71.22,71.4,71.13,71.28,50700.0,51.8328,51.9638,51.7673,51.8765,50700.0
2011-08-11 10:05:00,71.28,71.35,71.18,71.32,80400.0,51.8765,51.9274,51.8037,51.9056,80400.0
2011-08-11 10:10:00,71.3,71.3,71.04,71.25,58900.0,51.891,51.891,51.7018,51.8546,58900.0
2011-08-11 10:15:00,71.27,71.6,71.19,71.43,60500.0,51.8692,52.1094,51.811,51.9856,60500.0
2011-08-11 10:20:00,71.42,71.52,71.21,71.52,39600.0,51.9784,52.0511,51.8255,52.0511,39600.0
2011-08-11 10:25:00,71.54,71.99,71.51,71.65,81300.0,52.0657,52.3932,52.0439,52.1457,81300.0
2011-08-11 10:30:00,71.68,72.17,71.65,72.06,81400.0,52.1676,52.5242,52.1457,52.4441,81400.0
2011-08-11 10:35:00,72.05,72.33,71.79,72.3,68600.0,52.4369,52.6406,52.2476,52.6188,68600.0
2011-08-11 10:40:00,72.27,72.34,72.16,72.27,27300.0,52.597,52.6479,52.5169,52.597,27300.0
2011-08-11 10:45:00,72.27,72.58,72.21,72.55,47500.0,52.597,52.8226,52.5533,52.8008,47500.0
2011-08-11 10:50:00,72.6,72.65,72.39,72.42,35000.0,52.8371,52.8735,52.6843,52.7061,35000.0
2011-08-11 10:55:00,72.41,72.51,72.14,72.19,25400.0,52.6989,52.7716,52.5024,52.5387,25400.0
2011-08-11 11:00:00,72.18,72.58,72.18,72.54,20300.0,52.5315,52.8226,52.5315,52.7935,20300.0
2011-08-11 11:05:00,72.58,72.62,72.37,72.38,23300.0,52.8226,52.8517,52.6697,52.677,23300.0
2011-08-11 11:10:00,72.36,72.48,72.01,72.17,34800.0,52.6625,52.7498,52.4077,52.5242,34800.0
2011-08-11 11:15:00,72.17,72.17,71.98,72.06,21600.0,52.5242,52.5242,52.3859,52.4441,21600.0
2011-08-11 11:20:00,72.1,72.19,71.92,72.0,38300.0,52.4732,52.5387,52.3422,52.4005,38300.0
2011-08-11 11:25:00,72.01,72.28,71.86,72.26,27700.0,52.4077,52.6042,52.2986,52.5897,27700.0
2011-08-11 11:30:00,72.19,72.35,72.12,72.12,24100.0,52.5387,52.6552,52.4878,52.4878,24100.0
2011-08-11 11:35:00,72.12,72.14,71.86,72.1,24800.0,52.4878,52.5024,52.2986,52.4732,24800.0
2011-08-11 11:40:00,72.1,72.26,72.05,72.25,18500.0,52.4732,52.5897,52.4369,52.5824,18500.0
2011-08-11 11:45:00,72.28,72.32,72.08,72.1,28700.0,52.6042,52.6334,52.4587,52.4732,28700.0
2011-08-11 11:50:00,72.09,72.45,72.09,72.45,53600.0,52.466,52.728,52.466,52.728,53600.0
2011-08-11 11:55:00,72.47,72.5,72.25,72.27,27600.0,52.7425,52.7644,52.5824,52.597,27600.0
2011-08-11 12:00:00,72.32,72.32,72.06,72.18,17900.0,52.6334,52.6334,52.4441,52.5315,17900.0
2011-08-11 12:05:00,72.11,72.32,72.11,72.24,15300.0,52.4805,52.6334,52.4805,52.5751,15300.0
2011-08-11 12:10:00,72.21,72.22,72.02,72.22,25500.0,52.5533,52.5606,52.415,52.5606,25500.0
2011-08-11 12:15:00,72.21,72.28,72.04,72.06,27600.0,52.5533,52.6042,52.4296,52.4441,27600.0
2011-08-11 12:20:00,72.06,72.14,72.0,72.07,18000.0,52.4441,52.5024,52.4005,52.4514,18000.0
2011-08-11 12:25:00,72.05,72.13,71.95,72.1,30200.0,52.4369,52.4951,52.3641,52.4732,30200.0
2011-08-11 12:30:00,72.09,72.31,72.08,72.25,18600.0,52.466,52.6261,52.4587,52.5824,18600.0
2011-08-11 12:35:00,72.27,72.32,72.16,72.28,16600.0,52.597,52.6334,52.5169,52.6042,16600.0
2011-08-11 12:40:00,72.28,72.5,72.27,72.5,26900.0,52.6042,52.7644,52.597,52.7644,26900.0
2011-08-11 12:45:00,72.5,72.88,72.5,72.69,55500.0,52.7644,53.0409,52.7644,52.9026,55500.0
2011-08-11 12:50:00,72.68,72.79,72.66,72.71,14400.0,52.8954,52.9754,52.8808,52.9172,14400.0
2011-08-11 12:55:00,72.72,73.18,72.72,72.96,69400.0,52.9245,53.2593,52.9245,53.0991,69400.0
2011-08-11 13:00:00,72.98,72.99,72.7,72.74,55500.0,53.1137,53.121,52.9099,52.939,55500.0
2011-08-11 13:05:00,72.74,72.83,72.66,72.66,32600.0,52.939,53.0045,52.8808,52.8808,32600.0
2011-08-11 13:10:00,72.64,72.86,72.6,72.65,21900.0,52.8663,53.0264,52.8371,52.8735,21900.0
2011-08-11 13:15:00,72.65,72.7,72.42,72.42,25600.0,52.8735,52.9099,52.7061,52.7061,25600.0
2011-08-11 13:20:00,72.41,72.58,72.37,72.54,19400.0,52.6989,52.8226,52.6697,52.7935,19400.0
2011-08-11 13:25:00,72.5,72.54,72.44,72.48,52500.0,52.7644,52.7935,52.7207,52.7498,52500.0
2011-08-11 13:30:00,72.47,72.59,72.38,72.59,19700.0,52.7425,52.8299,52.677,52.8299,19700.0
2011-08-11 13:35:00,72.55,72.62,72.36,72.46,35500.0,52.8008,52.8517,52.6625,52.7352,35500.0
2011-08-11 13:40:00,72.45,72.49,72.15,72.17,28800.0,52.728,52.7571,52.5096,52.5242,28800.0
2011-08-11 13:45:00,72.19,72.38,72.19,72.35,15400.0,52.5387,52.677,52.5387,52.6552,15400.0
2011-08-11 13:50:00,72.35,72.47,72.24,72.34,13700.0,52.6552,52.7425,52.5751,52.6479,13700.0
2011-08-11 13:55:00,72.38,72.52,72.33,72.48,14800.0,52.677,52.7789,52.6406,52.7498,14800.0
2011-08-11 14:00:00,72.46,72.54,72.39,72.5,32600.0,52.7352,52.7935,52.6843,52.7644,32600.0
2011-08-11 14:05:00,72.5,72.51,72.4,72.44,38200.0,52.7644,52.7716,52.6916,52.7207,38200.0
2011-08-11 14:10:00,72.46,72.66,72.42,72.56,67500.0,52.7352,52.8808,52.7061,52.808,67500.0
2011-08-11 14:15:00,72.54,72.63,72.32,72.47,116500.0,52.7935,52.859,52.6334,52.7425,116500.0
2011-08-11 14:20:00,72.47,72.65,72.46,72.58,24500.0,52.7425,52.8735,52.7352,52.8226,24500.0
2011-08-11 14:25:00,72.58,72.59,72.42,72.57,59700.0,52.8226,52.8299,52.7061,52.8153,59700.0
2011-08-11 14:30:00,72.58,72.58,72.34,72.37,29000.0,52.8226,52.8226,52.6479,52.6697,29000.0
2011-08-11 14:35:00,72.4,72.51,72.33,72.45,18900.0,52.6916,52.7716,52.6406,52.728,18900.0
2011-08-11 14:40:00,72.45,72.49,72.29,72.45,30800.0,52.728,52.7571,52.6115,52.728,30800.0
2011-08-11 14:45:00,72.47,72.54,72.39,72.41,22300.0,52.7425,52.7935,52.6843,52.6989,22300.0
2011-08-11 14:50:00,72.39,72.59,72.35,72.5,25000.0,52.6843,52.8299,52.6552,52.7644,25000.0
2011-08-11 14:55:00,72.5,72.69,72.42,72.63,54800.0,52.7644,52.9026,52.7061,52.859,54800.0
2011-08-11 15:00:00,72.6,72.92,72.56,72.87,30400.0,52.8371,53.07,52.808,53.0336,30400.0
2011-08-11 15:05:00,72.88,73.02,72.81,72.81,37900.0,53.0409,53.1428,52.99,52.99,37900.0
2011-08-11 15:10:00,72.81,73.02,72.81,73.0,27400.0,52.99,53.1428,52.99,53.1283,27400.0
2011-08-11 15:15:00,73.0,73.08,72.91,72.99,44600.0,53.1283,53.1865,53.0628,53.121,44600.0
2011-08-11 15:20:00,72.98,73.01,72.89,72.97,52100.0,53.1137,53.1355,53.0482,53.1064,52100.0
2011-08-11 15:25:00,72.97,73.05,72.87,72.9,88900.0,53.1064,53.1646,53.0336,53.0555,88900.0
2011-08-11 15:30:00,72.9,73.16,72.83,73.08,122700.0,53.0555,53.2447,53.0045,53.1865,122700.0
2011-08-11 15:35:00,73.07,73.23,73.0,73.04,123400.0,53.1792,53.2956,53.1283,53.1574,123400.0
2011-08-11 15:40:00,73.05,73.35,73.05,73.33,76400.0,53.1646,53.383,53.1646,53.3684,76400.0
2011-08-11 15:45:00,73.31,73.39,72.97,73.04,122400.0,53.3539,53.4121,53.1064,53.1574,122400.0
2011-08-11 15:50:00,73.04,73.16,72.78,72.81,159800.0,53.1574,53.2447,52.9681,52.99,159800.0
2011-08-11 15:55:00,72.81,72.94,72.41,72.61,284400.0,52.99,53.0846,52.6989,52.8444,284400.0
2011-08-12 09:30:00,73.02,73.41,73.0,73.2,55400.0,53.1428,53.4266,53.1283,53.2738,55400.0
2011-08-12 09:35:00,73.2,73.2,72.65,72.69,98800.0,53.2738,53.2738,52.8735,52.9026,98800.0
2011-08-12 09:40:00,72.69,72.76,72.47,72.53,24100.0,52.9026,52.9536,52.7425,52.7862,24100.0
2011-08-12 09:45:00,72.57,72.88,72.53,72.87,24500.0,52.8153,53.0409,52.7862,53.0336,24500.0
2011-08-12 09:50:00,72.85,72.88,72.0,72.0,56000.0,53.0191,53.0409,52.4005,52.4005,56000.0
2011-08-12 09:55:00,72.01,72.2,71.7,71.99,67800.0,52.4077,52.546,52.1821,52.3932,67800.0
2011-08-12 10:00:00,72.01,72.12,71.79,71.96,50000.0,52.4077,52.4878,52.2476,52.3714,50000.0
2011-08-12 10:05:00,71.95,72.0,71.75,71.92,36700.0,52.3641,52.4005,52.2185,52.3422,36700.0
2011-08-12 10:10:00,71.95,72.22,71.8,72.16,44200.0,52.3641,52.5606,52.2549,52.5169,44200.0
2011-08-12 10:15:00,72.22,72.33,72.12,72.26,40300.0,52.5606,52.6406,52.4878,52.5897,40300.0
2011-08-12 10:20:00,72.23,72.25,71.91,72.0,63000.0,52.5679,52.5824,52.335,52.4005,63000.0
2011-08-12 10:25:00,72.02,72.2,72.01,72.12,62700.0,52.415,52.546,52.4077,52.4878,62700.0
2011-08-12 10:30:00,72.12,72.23,72.06,72.22,49600.0,52.4878,52.5679,52.4441,52.5606,49600.0
2011-08-12 10:35:00,72.23,72.6,72.2,72.6,61700.0,52.5679,52.8371,52.546,52.8371,61700.0
2011-08-12 10:40:00,72.6,72.6,72.2,72.26,86900.0,52.8371,52.8371,52.546,52.5897,86900.0
2011-08-12 10:45:00,72.27,72.36,72.14,72.19,79600.0,52.597,52.6625,52.5024,52.5387,79600.0
2011-08-12 10:50:00,72.18,72.21,71.94,72.08,55700.0,52.5315,52.5533,52.3568,52.4587,55700.0
2011-08-12 10:55:00,72.09,72.2,71.97,72.15,42000.0,52.466,52.546,52.3786,52.5096,42000.0
2011-08-12 11:00:00,72.16,72.25,71.94,71.95,61500.0,52.5169,52.5824,52.3568,52.3641,61500.0
2011-08-12 11:05:00,71.95,72.17,71.9,72.14,49000.0,52.3641,52.5242,52.3277,52.5024,49000.0
2011-08-12 11:10:00,72.13,72.41,72.11,72.38,46800.0,52.4951,52.6989,52.4805,52.677,46800.0
2011-08-12 11:15:00,72.39,72.41,72.28,72.31,35800.0,52.6843,52.6989,52.6042,52.6261,35800.0
2011-08-12 11:20:00,72.29,72.34,72.06,72.1,61400.0,52.6115,52.6479,52.4441,52.4732,61400.0
2011-08-12 11:25:00,72.12,72.14,71.95,71.99,62300.0,52.4878,52.5024,52.3641,52.3932,62300.0
2011-08-12 11:30:00,71.97,72.13,71.95,72.08,45500.0,52.3786,52.4951,52.3641,52.4587,45500.0
2011-08-12 11:35:00,72.1,72.15,72.02,72.02,41200.0,52.4732,52.5096,52.415,52.415,41200.0
2011-08-12 11:40:00,72.01,72.12,72.0,72.03,36700.0,52.4077,52.4878,52.4005,52.4223,36700.0
2011-08-12 11:45:00,72.07,72.34,72.05,72.26,46000.0,52.4514,52.6479,52.4369,52.5897,46000.0
2011-08-12 11:50:00,72.26,72.55,72.2,72.48,51900.0,52.5897,52.8008,52.546,52.7498,51900.0
2011-08-12 11:55:00,72.43,72.5,72.38,72.49,15300.0,52.7134,52.7644,52.677,52.7571,15300.0
2011-08-12 12:00:00,72.49,72.55,72.33,72.44,24900.0,52.7571,52.8008,52.6406,52.7207,24900.0
2011-08-12 12:05:00,72.44,72.49,72.39,72.44,16300.0,52.7207,52.7571,52.6843,52.7207,16300.0
2011-08-12 12:10:00,72.43,72.53,72.4,72.46,23300.0,52.7134,52.7862,52.6916,52.7352,23300.0
2011-08-12 12:15:00,72.44,72.47,72.36,72.42,31000.0,52.7207,52.7425,52.6625,52.7061,31000.0
2011-08-12 12:20:00,72.42,72.44,72.31,72.34,29500.0,52.7061,52.7207,52.6261,52.6479,29500.0
2011-08-12 12:25:00,72.32,72.4,72.25,72.4,40200.0,52.6334,52.6916,52.5824,52.6916,40200.0
2011-08-12 12:30:00,72.41,72.42,72.23,72.39,29900.0,52.6989,52.7061,52.5679,52.6843,29900.0
2011-08-12 12:35:00,72.37,72.38,72.21,72.25,23900.0,52.6697,52.677,52.5533,52.5824,23900.0
2011-08-12 12:40:00,72.26,72.38,72.23,72.34,14000.0,52.5897,52.677,52.5679,52.6479,14000.0
2011-08-12 12:45:00,72.31,72.36,72.19,72.19,11300.0,52.6261,52.6625,52.5387,52.5387,11300.0
2011-08-12 12:50:00,72.21,72.27,72.18,72.27,9700.0,52.5533,52.597,52.5315,52.597,9700.0
2011-08-12 12:55:00,72.27,72.4,72.27,72.38,14000.0,52.597,52.6916,52.597,52.677,14000.0
2011-08-12 13:00:00,72.37,72.51,72.37,72.49,13600.0,52.6697,52.7716,52.6697,52.7571,13600.0
2011-08-12 13:05:00,72.49,72.58,72.47,72.48,17200.0,52.7571,52.8226,52.7425,52.7498,17200.0
2011-08-12 13:10:00,72.47,72.56,72.47,72.52,17600.0,52.7425,52.808,52.7425,52.7789,17600.0
2011-08-12 13:15:00,72.54,72.58,72.52,72.57,17900.0,52.7935,52.8226,52.7789,52.8153,17900.0
2011-08-12 13:20:00,72.57,72.66,72.53,72.55,33500.0,52.8153,52.8808,52.7862,52.8008,33500.0
2011-08-12 13:25:00,72.54,72.65,72.5,72.63,16600.0,52.7935,52.8735,52.7644,52.859,16600.0
2011-08-12 13:30:00,72.61,72.64,72.58,72.63,22900.0,52.8444,52.8663,52.8226,52.859,22900.0
2011-08-12 13:35:00,72.63,72.78,72.62,72.74,15600.0,52.859,52.9681,52.8517,52.939,15600.0
2011-08-12 13:40:00,72.74,72.85,72.71,72.77,14400.0,52.939,53.0191,52.9172,52.9609,14400.0
2011-08-12 13:45:00,72.76,72.88,72.75,72.81,32200.0,52.9536,53.0409,52.9463,52.99,32200.0
2011-08-12 13:50:00,72.82,72.9,72.81,72.88,16700.0,52.9973,53.0555,52.99,53.0409,16700.0
2011-08-12 13:55:00,72.88,72.92,72.86,72.92,10000.0,53.0409,53.07,53.0264,53.07,10000.0
2011-08-12 14:00:00,72.92,73.07,72.91,73.01,25500.0,53.07,53.1792,53.0628,53.1355,25500.0
2011-08-12 14:05:00,73.01,73.09,73.01,73.09,19700.0,53.1355,53.1938,53.1355,53.1938,19700.0
2011-08-12 14:10:00,73.09,73.1,72.92,73.03,49300.0,53.1938,53.201,53.07,53.1501,49300.0
2011-08-12 14:15:00,73.04,73.09,72.68,72.75,27700.0,53.1574,53.1938,52.8954,52.9463,27700.0
2011-08-12 14:20:00,72.74,72.76,72.5,72.59,29100.0,52.939,52.9536,52.7644,52.8299,29100.0
2011-08-12 14:25:00,72.62,72.75,72.62,72.68,12700.0,52.8517,52.9463,52.8517,52.8954,12700.0
2011-08-12 14:30:00,72.66,72.74,72.61,72.7,18400.0,52.8808,52.939,52.8444,52.9099,18400.0
2011-08-12 14:35:00,72.71,72.71,72.45,72.48,31000.0,52.9172,52.9172,52.728,52.7498,31000.0
2011-08-12 14:40:00,72.47,72.64,72.4,72.64,34600.0,52.7425,52.8663,52.6916,52.8663,34600.0
2011-08-12 14:45:00,72.62,72.84,72.61,72.81,22000.0,52.8517,53.0118,52.8444,52.99,22000.0
2011-08-12 14:50:00,72.82,72.82,72.71,72.78,33100.0,52.9973,52.9973,52.9172,52.9681,33100.0
2011-08-12 14:55:00,72.79,72.84,72.73,72.8,13900.0,52.9754,53.0118,52.9318,52.9827,13900.0
2011-08-12 15:00:00,72.79,72.99,72.78,72.92,32600.0,52.9754,53.121,52.9681,53.07,32600.0
2011-08-12 15:05:00,72.9,73.0,72.83,72.84,18900.0,53.0555,53.1283,53.0045,53.0118,18900.0
2011-08-12 15:10:00,72.83,72.95,72.77,72.81,32000.0,53.0045,53.0919,52.9609,52.99,32000.0
2011-08-12 15:15:00,72.82,72.9,72.81,72.88,20100.0,52.9973,53.0555,52.99,53.0409,20100.0
2011-08-12 15:20:00,72.87,73.04,72.84,73.02,25800.0,53.0336,53.1574,53.0118,53.1428,25800.0
2011-08-12 15:25:00,73.0,73.02,72.86,72.91,27800.0,53.1283,53.1428,53.0264,53.0628,27800.0
2011-08-12 15:30:00,72.92,72.94,72.64,72.73,50800.0,53.07,53.0846,52.8663,52.9318,50800.0
2011-08-12 15:35:00,72.74,72.84,72.72,72.8,46100.0,52.939,53.0118,52.9245,52.9827,46100.0
2011-08-12 15:40:00,72.81,72.91,72.81,72.87,40500.0,52.99,53.0628,52.99,53.0336,40500.0
2011-08-12 15:45:00,72.87,72.91,72.67,72.7,48000.0,53.0336,53.0628,52.8881,52.9099,48000.0
2011-08-12 15:50:00,72.68,72.75,72.62,72.65,74000.0,52.8954,52.9463,52.8517,52.8735,74000.0
2011-08-12 15:55:00,72.67,72.82,72.67,72.79,78100.0,52.8881,52.9973,52.8881,52.9754,78100.0
2011-08-15 09:30:00,73.17,73.25,72.75,72.76,87100.0,53.252,53.3102,52.9463,52.9536,87100.0
2011-08-15 09:35:00,72.76,73.03,72.68,72.99,39600.0,52.9536,53.1501,52.8954,53.121,39600.0
2011-08-15 09:40:00,73.02,73.1,72.91,72.99,22500.0,53.1428,53.201,53.0628,53.121,22500.0
2011-08-15 09:45:00,73.0,73.0,72.7,72.84,40200.0,53.1283,53.1283,52.9099,53.0118,40200.0
2011-08-15 09:50:00,72.84,73.01,72.7,72.76,29000.0,53.0118,53.1355,52.9099,52.9536,29000.0
2011-08-15 09:55:00,72.82,73.0,72.82,72.93,61900.0,52.9973,53.1283,52.9973,53.0773,61900.0
2011-08-15 10:00:00,72.93,73.05,72.78,72.79,67400.0,53.0773,53.1646,52.9681,52.9754,67400.0
2011-08-15 10:05:00,72.8,73.15,72.8,73.06,46900.0,52.9827,53.2374,52.9827,53.1719,46900.0
2011-08-15 10:10:00,73.06,73.25,72.94,73.25,29900.0,53.1719,53.3102,53.0846,53.3102,29900.0
2011-08-15 10:15:00,73.26,73.39,73.21,73.3,23700.0,53.3175,53.4121,53.2811,53.3466,23700.0
2011-08-15 10:20:00,73.31,73.53,73.31,73.45,43700.0,53.3539,53.514,53.3539,53.4558,43700.0
2011-08-15 10:25:00,73.45,73.48,73.35,73.46,31500.0,53.4558,53.4776,53.383,53.463,31500.0
2011-08-15 10:30:00,73.48,73.5,73.4,73.41,42500.0,53.4776,53.4921,53.4194,53.4266,42500.0
2011-08-15 10:35:00,73.46,73.5,73.39,73.45,24900.0,53.463,53.4921,53.4121,53.4558,24900.0
2011-08-15 10:40:00,73.43,73.47,73.26,73.33,35400.0,53.4412,53.4703,53.3175,53.3684,35400.0
2011-08-15 10:45:00,73.36,73.44,73.3,73.38,17800.0,53.3903,53.4485,53.3466,53.4048,17800.0
2011-08-15 10:50:00,73.39,73.58,73.35,73.42,35100.0,53.4121,53.5504,53.383,53.4339,35100.0
2011-08-15 10:55:00,73.44,73.47,73.33,73.42,24700.0,53.4485,53.4703,53.3684,53.4339,24700.0
2011-08-15 11:00:00,73.42,73.5,73.32,73.34,21600.0,53.4339,53.4921,53.3611,53.3757,21600.0
2011-08-15 11:05:00,73.37,73.46,73.34,73.34,16500.0,53.3975,53.463,53.3757,53.3757,16500.0
2011-08-15 11:10:00,73.34,73.45,73.34,73.39,17300.0,53.3757,53.4558,53.3757,53.4121,17300.0
2011-08-15 11:15:00,73.4,73.4,73.11,73.17,44100.0,53.4194,53.4194,53.2083,53.252,44100.0
2011-08-15 11:20:00,73.15,73.26,73.12,73.25,12900.0,53.2374,53.3175,53.2156,53.3102,12900.0
2011-08-15 11:25:00,73.24,73.3,73.16,73.25,59500.0,53.3029,53.3466,53.2447,53.3102,59500.0
2011-08-15 11:30:00,73.25,73.25,73.11,73.22,27900.0,53.3102,53.3102,53.2083,53.2884,27900.0
2011-08-15 11:35:00,73.21,73.28,73.2,73.22,15700.0,53.2811,53.332,53.2738,53.2884,15700.0
2011-08-15 11:40:00,73.2,73.23,73.13,73.18,24500.0,53.2738,53.2956,53.2229,53.2593,24500.0
2011-08-15 11:45:00,73.16,73.2,73.11,73.12,21400.0,53.2447,53.2738,53.2083,53.2156,21400.0
2011-08-15 11:50:00,73.14,73.27,73.12,73.27,13900.0,53.2301,53.3248,53.2156,53.3248,13900.0
2011-08-15 11:55:00,73.23,73.3,73.13,73.16,13300.0,53.2956,53.3466,53.2229,53.2447,13300.0
2011-08-15 12:00:00,73.16,73.31,73.16,73.28,19500.0,53.2447,53.3539,53.2447,53.332,19500.0
2011-08-15 12:05:00,73.28,73.33,73.2,73.2,21800.0,53.332,53.3684,53.2738,53.2738,21800.0
2011-08-15 12:10:00,73.2,73.3,73.2,73.26,10700.0,53.2738,53.3466,53.2738,53.3175,10700.0
2011-08-15 12:15:00,73.23,73.29,73.23,73.28,15000.0,53.2956,53.3393,53.2956,53.332,15000.0
2011-08-15 12:20:00,73.28,73.43,73.26,73.35,26300.0,53.332,53.4412,53.3175,53.383,26300.0
2011-08-15 12:25:00,73.33,73.42,73.31,73.41,12800.0,53.3684,53.4339,53.3539,53.4266,12800.0
2011-08-15 12:30:00,73.39,73.46,73.39,73.44,13800.0,53.4121,53.463,53.4121,53.4485,13800.0
2011-08-15 12:35:00,73.44,73.44,73.35,73.41,11700.0,53.4485,53.4485,53.383,53.4266,11700.0
2011-08-15 12:40:00,73.41,73.6,73.41,73.59,18800.0,53.4266,53.5649,53.4266,53.5576,18800.0
2011-08-15 12:45:00,73.6,73.67,73.57,73.61,23000.0,53.5649,53.6159,53.5431,53.5722,23000.0
2011-08-15 12:50:00,73.61,73.69,73.57,73.66,13700.0,53.5722,53.6304,53.5431,53.6086,13700.0
2011-08-15 12:55:00,73.66,73.71,73.65,73.71,8700.0,53.6086,53.645,53.6013,53.645,8700.0
2011-08-15 13:00:00,73.7,73.76,73.58,73.58,32500.0,53.6377,53.6814,53.5504,53.5504,32500.0
2011-08-15 13:05:00,73.6,73.66,73.57,73.66,21900.0,53.5649,53.6086,53.5431,53.6086,21900.0
2011-08-15 13:10:00,73.66,73.66,73.44,73.45,20100.0,53.6086,53.6086,53.4485,53.4558,20100.0
2011-08-15 13:15:00,73.47,73.58,73.46,73.48,9800.0,53.4703,53.5504,53.463,53.4776,9800.0
2011-08-15 13:20:00,73.45,73.53,73.44,73.5,8900.0,53.4558,53.514,53.4485,53.4921,8900.0
2011-08-15 13:25:00,73.51,73.57,73.51,73.56,11600.0,53.4994,53.5431,53.4994,53.5358,11600.0
2011-08-15 13:30:00,73.58,73.61,73.47,73.57,14300.0,53.5504,53.5722,53.4703,53.5431,14300.0
2011-08-15 13:35:00,73.59,73.65,73.53,73.54,10500.0,53.5576,53.6013,53.514,53.5213,10500.0
2011-08-15 13:40:00,73.56,73.61,73.5,73.61,8600.0,53.5358,53.5722,53.4921,53.5722,8600.0
2011-08-15 13:45:00,73.61,73.63,73.53,73.53,11900.0,53.5722,53.5868,53.514,53.514,11900.0
2011-08-15 13:50:00,73.55,73.64,73.53,73.62,11200.0,53.5285,53.594,53.514,53.5795,11200.0
2011-08-15 13:55:00,73.6,73.67,73.6,73.61,8900.0,53.5649,53.6159,53.5649,53.5722,8900.0
2011-08-15 14:00:00,73.62,73.68,73.56,73.65,21500.0,53.5795,53.6231,53.5358,53.6013,21500.0
2011-08-15 14:05:00,73.65,73.68,73.6,73.62,13700.0,53.6013,53.6231,53.5649,53.5795,13700.0
2011-08-15 14:10:00,73.63,73.63,73.54,73.62,13600.0,53.5868,53.5868,53.5213,53.5795,13600.0
2011-08-15 14:15:00,73.62,73.66,73.6,73.66,22700.0,53.5795,53.6086,53.5649,53.6086,22700.0
2011-08-15 14:20:00,73.65,73.75,73.65,73.74,24200.0,53.6013,53.6741,53.6013,53.6668,24200.0
2011-08-15 14:25:00,73.74,73.83,73.71,73.79,28800.0,53.6668,53.7323,53.645,53.7032,28800.0
2011-08-15 14:30:00,73.78,73.78,73.57,73.57,33500.0,53.6959,53.6959,53.5431,53.5431,33500.0
2011-08-15 14:35:00,73.59,73.68,73.58,73.61,18700.0,53.5576,53.6231,53.5504,53.5722,18700.0
2011-08-15 14:40:00,73.62,73.76,73.61,73.71,28300.0,53.5795,53.6814,53.5722,53.645,28300.0
2011-08-15 14:45:00,73.7,73.83,73.7,73.8,25100.0,53.6377,53.7323,53.6377,53.7105,25100.0
2011-08-15 14:50:00,73.8,73.8,73.71,73.74,34800.0,53.7105,53.7105,53.645,53.6668,34800.0
2011-08-15 14:55:00,73.74,73.86,73.73,73.85,21000.0,53.6668,53.7541,53.6595,53.7469,21000.0
2011-08-15 15:00:00,73.86,73.93,73.85,73.93,37200.0,53.7541,53.8051,53.7469,53.8051,37200.0
2011-08-15 15:05:00,73.92,73.96,73.9,73.94,21400.0,53.7978,53.8269,53.7833,53.8124,21400.0
2011-08-15 15:10:00,73.94,73.98,73.91,73.97,29700.0,53.8124,53.8415,53.7905,53.8342,29700.0
2011-08-15 15:15:00,73.96,74.01,73.96,74.01,37700.0,53.8269,53.8633,53.8269,53.8633,37700.0
2011-08-15 15:20:00,74.01,74.03,73.9,73.91,94000.0,53.8633,53.8779,53.7833,53.7905,94000.0
2011-08-15 15:25:00,73.91,73.97,73.85,73.93,28100.0,53.7905,53.8342,53.7469,53.8051,28100.0
2011-08-15 15:30:00,73.93,74.01,73.87,74.0,27600.0,53.8051,53.8633,53.7614,53.856,27600.0
2011-08-15 15:35:00,74.0,74.01,73.94,73.97,40800.0,53.856,53.8633,53.8124,53.8342,40800.0
2011-08-15 15:40:00,73.98,73.99,73.9,73.96,44300.0,53.8415,53.8488,53.7833,53.8269,44300.0
2011-08-15 15:45:00,73.97,73.97,73.8,73.83,65900.0,53.8342,53.8342,53.7105,53.7323,65900.0
2011-08-15 15:50:00,73.84,73.97,73.83,73.9,72700.0,53.7396,53.8342,53.7323,53.7833,72700.0
2011-08-15 15:55:00,73.9,74.06,73.88,74.06,144600.0,53.7833,53.8997,53.7687,53.8997,144600.0
2011-08-16 09:30:00,73.84,74.05,73.65,73.97,59800.0,53.7396,53.8924,53.6013,53.8342,59800.0
2011-08-16 09:35:00,73.97,74.2,73.96,74.14,33500.0,53.8342,54.0016,53.8269,53.9579,33500.0
2011-08-16 09:40:00,74.14,74.16,73.97,73.97,24300.0,53.9579,53.9725,53.8342,53.8342,24300.0
2011-08-16 09:45:00,73.97,73.97,73.67,73.78,30500.0,53.8342,53.8342,53.6159,53.6959,30500.0
2011-08-16 09:50:00,73.78,73.82,73.37,73.43,46400.0,53.6959,53.725,53.3975,53.4412,46400.0
2011-08-16 09:55:00,73.45,73.54,73.4,73.49,29600.0,53.4558,53.5213,53.4194,53.4849,29600.0
2011-08-16 10:00:00,73.48,73.86,73.47,73.67,31400.0,53.4776,53.7541,53.4703,53.6159,31400.0
2011-08-16 10:05:00,73.72,73.72,73.55,73.63,21800.0,53.6523,53.6523,53.5285,53.5868,21800.0
2011-08-16 10:10:00,73.66,73.78,73.63,73.76,17100.0,53.6086,53.6959,53.5868,53.6814,17100.0
2011-08-16 10:15:00,73.78,73.93,73.72,73.75,31300.0,53.6959,53.8051,53.6523,53.6741,31300.0
2011-08-16 10:20:00,73.75,73.86,73.71,73.86,17500.0,53.6741,53.7541,53.645,53.7541,17500.0
2011-08-16 10:25:00,73.88,74.16,73.83,74.14,12400.0,53.7687,53.9725,53.7323,53.9579,12400.0
2011-08-16 10:30:00,74.14,74.22,74.01,74.05,13000.0,53.9579,54.0162,53.8633,53.8924,13000.0
2011-08-16 10:35:00,74.03,74.03,73.91,74.0,13700.0,53.8779,53.8779,53.7905,53.856,13700.0
2011-08-16 10:40:00,74.0,74.13,74.0,74.06,10200.0,53.856,53.9506,53.856,53.8997,10200.0
2011-08-16 10:45:00,74.05,74.16,73.95,74.15,21100.0,53.8924,53.9725,53.8196,53.9652,21100.0
2011-08-16 10:50:00,74.18,74.29,74.06,74.24,21400.0,53.987,54.0671,53.8997,54.0307,21400.0
2011-08-16 10:55:00,74.24,74.47,74.22,74.47,56100.0,54.0307,54.1981,54.0162,54.1981,56100.0
2011-08-16 11:00:00,74.45,74.46,74.33,74.43,36000.0,54.1835,54.1908,54.0962,54.169,36000.0
2011-08-16 11:05:00,74.43,74.49,74.27,74.33,15000.0,54.169,54.2127,54.0525,54.0962,15000.0
2011-08-16 11:10:00,74.31,74.42,74.25,74.31,23600.0,54.0817,54.1617,54.038,54.0817,23600.0
2011-08-16 11:15:00,74.3,74.4,74.26,74.28,25100.0,54.0744,54.1472,54.0453,54.0598,25100.0
2011-08-16 11:20:00,74.27,74.45,74.27,74.44,21200.0,54.0525,54.1835,54.0525,54.1763,21200.0
2011-08-16 11:25:00,74.46,74.54,74.38,74.51,15800.0,54.1908,54.249,54.1326,54.2272,15800.0
2011-08-16 11:30:00,74.5,74.64,74.4,74.42,24400.0,54.2199,54.3218,54.1472,54.1617,24400.0
2011-08-16 11:35:00,74.42,74.66,74.42,74.65,32700.0,54.1617,54.3364,54.1617,54.3291,32700.0
2011-08-16 11:40:00,74.66,74.77,74.64,74.76,43500.0,54.3364,54.4164,54.3218,54.4092,43500.0
2011-08-16 11:45:00,74.75,74.81,74.69,74.72,57400.0,54.4019,54.4455,54.3582,54.38,57400.0
2011-08-16 11:50:00,74.73,74.75,74.69,74.69,37200.0,54.3873,54.4019,54.3582,54.3582,37200.0
2011-08-16 11:55:00,74.71,74.74,74.59,74.73,22300.0,54.3728,54.3946,54.2854,54.3873,22300.0
2011-08-16 12:00:00,74.73,74.74,74.65,74.68,19400.0,54.3873,54.3946,54.3291,54.3509,19400.0
2011-08-16 12:05:00,74.66,74.89,74.61,74.89,23900.0,54.3364,54.5038,54.3,54.5038,23900.0
2011-08-16 12:10:00,74.9,75.0,74.56,74.76,67000.0,54.511,54.5838,54.2636,54.4092,67000.0
2011-08-16 12:15:00,74.77,74.94,74.72,74.86,32600.0,54.4164,54.5402,54.38,54.4819,32600.0
2011-08-16 12:20:00,74.85,74.99,74.7,74.83,23200.0,54.4747,54.5765,54.3655,54.4601,23200.0
2011-08-16 12:25:00,74.84,74.9,74.47,74.57,33800.0,54.4674,54.511,54.1981,54.2709,33800.0
2011-08-16 12:30:00,74.54,74.56,74.39,74.51,31100.0,54.249,54.2636,54.1399,54.2272,31100.0
2011-08-16 12:35:00,74.53,74.61,74.42,74.49,19400.0,54.2418,54.3,54.1617,54.2127,19400.0
2011-08-16 12:40:00,74.47,74.59,74.43,74.52,17400.0,54.1981,54.2854,54.169,54.2345,17400.0
2011-08-16 12:45:00,74.5,74.52,74.3,74.41,21500.0,54.2199,54.2345,54.0744,54.1544,21500.0
2011-08-16 12:50:00,74.42,74.5,74.28,74.45,46400.0,54.1617,54.2199,54.0598,54.1835,46400.0
2011-08-16 12:55:00,74.48,74.5,74.35,74.39,22800.0,54.2054,54.2199,54.1108,54.1399,22800.0
2011-08-16 13:00:00,74.39,74.43,74.16,74.26,36700.0,54.1399,54.169,53.9725,54.0453,36700.0
2011-08-16 13:05:00,74.25,74.26,73.94,74.26,23300.0,54.038,54.0453,53.8124,54.0453,23300.0
2011-08-16 13:10:00,74.25,74.35,74.2,74.31,26700.0,54.038,54.1108,54.0016,54.0817,26700.0
2011-08-16 13:15:00,74.32,74.39,74.26,74.33,16400.0,54.0889,54.1399,54.0453,54.0962,16400.0
2011-08-16 13:20:00,74.3,74.46,74.21,74.45,13500.0,54.0744,54.1908,54.0089,54.1835,13500.0
2011-08-16 13:25:00,74.41,74.46,74.35,74.41,20200.0,54.1544,54.1908,54.1108,54.1544,20200.0
2011-08-16 13:30:00,74.35,74.57,74.35,74.49,13700.0,54.1108,54.2709,54.1108,54.2127,13700.0
2011-08-16 13:35:00,74.54,74.57,74.51,74.54,19200.0,54.249,54.2709,54.2272,54.249,19200.0
2011-08-16 13:40:00,74.54,74.64,74.49,74.59,29200.0,54.249,54.3218,54.2127,54.2854,29200.0
2011-08-16 13:45:00,74.6,74.73,74.59,74.73,14600.0,54.2927,54.3873,54.2854,54.3873,14600.0
2011-08-16 13:50:00,74.71,75.0,74.71,74.99,33300.0,54.3728,54.5838,54.3728,54.5765,33300.0
2011-08-16 13:55:00,74.96,75.09,74.95,75.01,39100.0,54.5547,54.6493,54.5474,54.5911,39100.0
2011-08-16 14:00:00,75.0,75.15,74.95,75.09,27700.0,54.5838,54.693,54.5474,54.6493,27700.0
2011-08-16 14:05:00,75.11,75.18,75.04,75.04,20900.0,54.6639,54.7148,54.6129,54.6129,20900.0
2011-08-16 14:10:00,75.06,75.15,74.99,75.14,21300.0,54.6275,54.693,54.5765,54.6857,21300.0
2011-08-16 14:15:00,75.13,75.13,75.0,75.01,10500.0,54.6784,54.6784,54.5838,54.5911,10500.0
2011-08-16 14:20:00,75.0,75.12,75.0,75.03,24000.0,54.5838,54.6712,54.5838,54.6057,24000.0
2011-08-16 14:25:00,75.01,75.15,75.01,75.1,15100.0,54.5911,54.693,54.5911,54.6566,15100.0
2011-08-16 14:30:00,75.09,75.1,74.97,75.06,20500.0,54.6493,54.6566,54.562,54.6275,20500.0
2011-08-16 14:35:00,75.07,75.12,74.85,74.92,27000.0,54.6348,54.6712,54.4747,54.5256,27000.0
2011-08-16 14:40:00,74.93,75.02,74.9,74.92,12600.0,54.5329,54.5984,54.511,54.5256,12600.0
2011-08-16 14:45:00,74.95,75.04,74.9,75.03,12100.0,54.5474,54.6129,54.511,54.6057,12100.0
2011-08-16 14:50:00,75.03,75.06,74.84,74.89,24600.0,54.6057,54.6275,54.4674,54.5038,24600.0
2011-08-16 14:55:00,74.9,74.93,74.8,74.84,19600.0,54.511,54.5329,54.4383,54.4674,19600.0
2011-08-16 15:00:00,74.83,74.97,74.82,74.89,26200.0,54.4601,54.562,54.4528,54.5038,26200.0
2011-08-16 15:05:00,74.88,75.06,74.88,75.06,18800.0,54.4965,54.6275,54.4965,54.6275,18800.0
2011-08-16 15:10:00,75.06,75.09,75.03,75.09,17600.0,54.6275,54.6493,54.6057,54.6493,17600.0
2011-08-16 15:15:00,75.07,75.27,75.05,75.27,17700.0,54.6348,54.7803,54.6202,54.7803,17700.0
2011-08-16 15:20:00,75.26,75.38,75.23,75.38,24600.0,54.773,54.8604,54.7512,54.8604,24600.0
2011-08-16 15:25:00,75.38,75.6,75.38,75.6,48100.0,54.8604,55.0205,54.8604,55.0205,48100.0
2011-08-16 15:30:00,75.59,75.61,75.43,75.5,38300.0,55.0132,55.0278,54.8968,54.9477,38300.0
2011-08-16 15:35:00,75.51,75.58,75.45,75.46,59600.0,54.955,55.0059,54.9113,54.9186,59600.0
2011-08-16 15:40:00,75.45,75.46,75.17,75.19,98600.0,54.9113,54.9186,54.7075,54.7221,98600.0
2011-08-16 15:45:00,75.19,75.23,74.97,75.04,147600.0,54.7221,54.7512,54.562,54.6129,147600.0
2011-08-16 15:50:00,75.07,75.19,75.06,75.1,49800.0,54.6348,54.7221,54.6275,54.6566,49800.0
2011-08-16 15:55:00,75.11,75.18,74.96,75.14,129100.0,54.6639,54.7148,54.5547,54.6857,129100.0
2011-08-17 09:30:00,75.62,76.0,75.33,75.92,76100.0,55.035,55.3116,54.824,55.2534,76100.0
2011-08-17 09:35:00,75.93,76.4,75.93,76.34,91500.0,55.2607,55.6027,55.2607,55.5591,91500.0
2011-08-17 09:40:00,76.36,76.58,76.3,76.56,63100.0,55.5736,55.7337,55.5299,55.7192,63100.0
2011-08-17 09:45:00,76.58,76.85,76.57,76.72,119400.0,55.7337,55.9302,55.7264,55.8356,119400.0
2011-08-17 09:50:00,76.75,77.2,76.73,77.16,102800.0,55.8574,56.1849,55.8429,56.1558,102800.0
2011-08-17 09:55:00,77.15,77.2,76.9,76.9,76500.0,56.1486,56.1849,55.9666,55.9666,76500.0
2011-08-17 10:00:00,76.92,76.96,76.45,76.62,93600.0,55.9812,56.0103,55.6391,55.7628,93600.0
2011-08-17 10:05:00,76.61,76.69,76.42,76.53,50700.0,55.7556,55.8138,55.6173,55.6973,50700.0
2011-08-17 10:10:00,76.53,76.65,76.31,76.62,51300.0,55.6973,55.7847,55.5372,55.7628,51300.0
2011-08-17 10:15:00,76.62,76.91,76.58,76.91,57900.0,55.7628,55.9739,55.7337,55.9739,57900.0
2011-08-17 10:20:00,76.9,76.95,76.77,76.94,30100.0,55.9666,56.003,55.872,55.9957,30100.0
2011-08-17 10:25:00,76.94,77.17,76.94,77.15,38000.0,55.9957,56.1631,55.9957,56.1486,38000.0
2011-08-17 10:30:00,77.15,77.2,76.84,76.97,64800.0,56.1486,56.1849,55.9229,56.0176,64800.0
2011-08-17 10:35:00,76.99,77.11,76.92,77.0,57600.0,56.0321,56.1194,55.9812,56.0394,57600.0
2011-08-17 10:40:00,76.97,77.1,76.9,77.08,27600.0,56.0176,56.1122,55.9666,56.0976,27600.0
2011-08-17 10:45:00,77.08,77.32,76.99,77.31,56400.0,56.0976,56.2723,56.0321,56.265,56400.0
2011-08-17 10:50:00,77.3,77.4,77.06,77.16,70600.0,56.2577,56.3305,56.0831,56.1558,70600.0
2011-08-17 10:55:00,77.14,77.24,76.92,76.93,65200.0,56.1413,56.2141,55.9812,55.9884,65200.0
2011-08-17 11:00:00,76.93,77.03,76.68,76.92,203800.0,55.9884,56.0612,55.8065,55.9812,203800.0
2011-08-17 11:05:00,76.95,77.06,76.83,77.06,42400.0,56.003,56.0831,55.9157,56.0831,42400.0
2011-08-17 11:10:00,77.07,77.17,76.88,76.9,44700.0,56.0903,56.1631,55.9521,55.9666,44700.0
2011-08-17 11:15:00,76.89,76.92,76.55,76.61,36300.0,55.9593,55.9812,55.7119,55.7556,36300.0
2011-08-17 11:20:00,76.61,76.62,76.42,76.45,20800.0,55.7556,55.7628,55.6173,55.6391,20800.0
2011-08-17 11:25:00,76.42,76.45,76.21,76.42,45900.0,55.6173,55.6391,55.4644,55.6173,45900.0
2011-08-17 11:30:00,76.45,76.54,76.28,76.28,32200.0,55.6391,55.7046,55.5154,55.5154,32200.0
2011-08-17 11:35:00,76.27,76.33,76.16,76.26,24200.0,55.5081,55.5518,55.4281,55.5008,24200.0
2011-08-17 11:40:00,76.29,76.29,75.96,76.07,66900.0,55.5227,55.5227,55.2825,55.3626,66900.0
2011-08-17 11:45:00,76.07,76.25,76.06,76.17,25100.0,55.3626,55.4936,55.3553,55.4353,25100.0
2011-08-17 11:50:00,76.14,76.25,76.06,76.09,15600.0,55.4135,55.4936,55.3553,55.3771,15600.0
2011-08-17 11:55:00,76.08,76.12,75.87,76.09,26500.0,55.3698,55.3989,55.217,55.3771,26500.0
2011-08-17 12:00:00,76.09,76.24,76.03,76.15,39400.0,55.3771,55.4863,55.3334,55.4208,39400.0
2011-08-17 12:05:00,76.16,76.26,75.97,76.03,42800.0,55.4281,55.5008,55.2898,55.3334,42800.0
2011-08-17 12:10:00,76.02,76.05,75.9,75.99,22200.0,55.3262,55.348,55.2388,55.3043,22200.0
2011-08-17 12:15:00,75.98,76.0,75.86,75.92,16900.0,55.2971,55.3116,55.2097,55.2534,16900.0
2011-08-17 12:20:00,75.93,76.03,75.91,76.02,15100.0,55.2607,55.3334,55.2461,55.3262,15100.0
2011-08-17 12:25:00,76.0,76.24,75.99,76.24,21300.0,55.3116,55.4863,55.3043,55.4863,21300.0
2011-08-17 12:30:00,76.26,76.26,76.04,76.12,18000.0,55.5008,55.5008,55.3407,55.3989,18000.0
2011-08-17 12:35:00,76.13,76.26,76.11,76.26,31400.0,55.4062,55.5008,55.3917,55.5008,31400.0
2011-08-17 12:40:00,76.27,76.28,76.12,76.18,16300.0,55.5081,55.5154,55.3989,55.4426,16300.0
2011-08-17 12:45:00,76.18,76.18,76.07,76.17,21100.0,55.4426,55.4426,55.3626,55.4353,21100.0
2011-08-17 12:50:00,76.17,76.23,76.01,76.01,15200.0,55.4353,55.479,55.3189,55.3189,15200.0
2011-08-17 12:55:00,76.01,76.01,75.83,75.9,33100.0,55.3189,55.3189,55.1879,55.2388,33100.0
2011-08-17 13:00:00,75.9,75.9,75.72,75.8,31900.0,55.2388,55.2388,55.1078,55.166,31900.0
2011-08-17 13:05:00,75.82,75.86,75.71,75.84,26600.0,55.1806,55.2097,55.1005,55.1952,26600.0
2011-08-17 13:10:00,75.83,76.0,75.82,75.97,18700.0,55.1879,55.3116,55.1806,55.2898,18700.0
2011-08-17 13:15:00,75.97,76.01,75.92,76.0,10500.0,55.2898,55.3189,55.2534,55.3116,10500.0
2011-08-17 13:20:00,76.01,76.03,75.81,75.86,20400.0,55.3189,55.3334,55.1733,55.2097,20400.0
2011-08-17 13:25:00,75.82,75.82,75.67,75.73,22500.0,55.1806,55.1806,55.0714,55.1151,22500.0
2011-08-17 13:30:00,75.73,75.86,75.66,75.71,22600.0,55.1151,55.2097,55.0642,55.1005,22600.0
2011-08-17 13:35:00,75.69,75.7,75.61,75.69,19800.0,55.086,55.0933,55.0278,55.086,19800.0
2011-08-17 13:40:00,75.67,75.67,75.47,75.53,36500.0,55.0714,55.0714,54.9259,54.9695,36500.0
2011-08-17 13:45:00,75.5,75.68,75.5,75.68,10000.0,54.9477,55.0787,54.9477,55.0787,10000.0
2011-08-17 13:50:00,75.68,75.78,75.6,75.78,16400.0,55.0787,55.1515,55.0205,55.1515,16400.0
2011-08-17 13:55:00,75.78,75.81,75.64,75.68,19200.0,55.1515,55.1733,55.0496,55.0787,19200.0
2011-08-17 14:00:00,75.68,75.99,75.67,75.89,27100.0,55.0787,55.3043,55.0714,55.2315,27100.0
2011-08-17 14:05:00,75.9,75.95,75.88,75.93,15900.0,55.2388,55.2752,55.2243,55.2607,15900.0
2011-08-17 14:10:00,75.93,76.11,75.93,76.03,18400.0,55.2607,55.3917,55.2607,55.3334,18400.0
2011-08-17 14:15:00,76.03,76.13,75.98,76.12,10900.0,55.3334,55.4062,55.2971,55.3989,10900.0
2011-08-17 14:20:00,76.08,76.17,76.04,76.13,17200.0,55.3698,55.4353,55.3407,55.4062,17200.0
2011-08-17 14:25:00,76.13,76.13,75.97,76.02,28600.0,55.4062,55.4062,55.2898,55.3262,28600.0
2011-08-17 14:30:00,76.01,76.09,75.9,75.92,16700.0,55.3189,55.3771,55.2388,55.2534,16700.0
2011-08-17 14:35:00,75.91,75.92,75.79,75.8,32200.0,55.2461,55.2534,55.1588,55.166,32200.0
2011-08-17 14:40:00,75.78,76.02,75.74,76.0,23900.0,55.1515,55.3262,55.1224,55.3116,23900.0
2011-08-17 14:45:00,75.99,76.0,75.8,75.9,21400.0,55.3043,55.3116,55.166,55.2388,21400.0
2011-08-17 14:50:00,75.89,75.97,75.86,75.95,15300.0,55.2315,55.2898,55.2097,55.2752,15300.0
2011-08-17 14:55:00,75.97,76.06,75.91,75.94,23100.0,55.2898,55.3553,55.2461,55.2679,23100.0
2011-08-17 15:00:00,75.95,75.98,75.86,75.91,23900.0,55.2752,55.2971,55.2097,55.2461,23900.0
2011-08-17 15:05:00,75.91,76.12,75.91,76.12,17900.0,55.2461,55.3989,55.2461,55.3989,17900.0
2011-08-17 15:10:00,76.11,76.16,76.04,76.04,24800.0,55.3917,55.4281,55.3407,55.3407,24800.0
2011-08-17 15:15:00,76.08,76.23,75.97,76.23,26600.0,55.3698,55.479,55.2898,55.479,26600.0
2011-08-17 15:20:00,76.22,76.34,76.12,76.25,38900.0,55.4717,55.5591,55.3989,55.4936,38900.0
2011-08-17 15:25:00,76.27,76.33,76.15,76.24,35900.0,55.5081,55.5518,55.4208,55.4863,35900.0
2011-08-17 15:30:00,76.24,76.31,76.13,76.13,34900.0,55.4863,55.5372,55.4062,55.4062,34900.0
2011-08-17 15:35:00,76.11,76.22,76.08,76.15,42300.0,55.3917,55.4717,55.3698,55.4208,42300.0
2011-08-17 15:40:00,76.15,76.18,76.04,76.04,84800.0,55.4208,55.4426,55.3407,55.3407,84800.0
2011-08-17 15:45:00,76.05,76.11,75.88,75.95,150400.0,55.348,55.3917,55.2243,55.2752,150400.0
2011-08-17 15:50:00,75.96,76.03,75.91,75.94,129300.0,55.2825,55.3334,55.2461,55.2679,129300.0
2011-08-17 15:55:00,75.94,76.13,75.94,76.12,134200.0,55.2679,55.4062,55.2679,55.3989,134200.0
2011-08-18 09:30:00,74.51,74.99,74.45,74.93,87900.0,54.2272,54.5765,54.1835,54.5329,87900.0
2011-08-18 09:35:00,74.93,75.16,74.71,75.16,83400.0,54.5329,54.7003,54.3728,54.7003,83400.0
2011-08-18 09:40:00,75.13,75.38,74.9,74.96,44700.0,54.6784,54.8604,54.511,54.5547,44700.0
2011-08-18 09:45:00,74.9,75.11,74.76,74.8,39100.0,54.511,54.6639,54.4092,54.4383,39100.0
2011-08-18 09:50:00,74.79,74.99,74.78,74.85,72600.0,54.431,54.5765,54.4237,54.4747,72600.0
2011-08-18 09:55:00,74.84,74.89,74.45,74.45,53100.0,54.4674,54.5038,54.1835,54.1835,53100.0
2011-08-18 10:00:00,74.45,74.45,73.39,73.6,201200.0,54.1835,54.1835,53.4121,53.5649,201200.0
2011-08-18 10:05:00,73.68,73.73,73.22,73.32,132700.0,53.6231,53.6595,53.2884,53.3611,132700.0
2011-08-18 10:10:00,73.32,73.41,73.0,73.23,88200.0,53.3611,53.4266,53.1283,53.2956,88200.0
2011-08-18 10:15:00,73.27,73.27,72.83,72.87,195900.0,53.3248,53.3248,53.0045,53.0336,195900.0
2011-08-18 10:20:00,72.83,72.88,72.46,72.56,190700.0,53.0045,53.0409,52.7352,52.808,190700.0
2011-08-18 10:25:00,72.56,72.96,72.51,72.91,65600.0,52.808,53.0991,52.7716,53.0628,65600.0
2011-08-18 10:30:00,72.93,72.95,72.56,72.77,60800.0,53.0773,53.0919,52.808,52.9609,60800.0
2011-08-18 10:35:00,72.78,73.0,72.77,72.89,48800.0,52.9681,53.1283,52.9609,53.0482,48800.0
2011-08-18 10:40:00,72.88,72.92,72.69,72.92,27600.0,53.0409,53.07,52.9026,53.07,27600.0
2011-08-18 10:45:00,72.91,73.05,72.79,73.02,22800.0,53.0628,53.1646,52.9754,53.1428,22800.0
2011-08-18 10:50:00,73.03,73.12,72.96,73.06,23800.0,53.1501,53.2156,53.0991,53.1719,23800.0
2011-08-18 10:55:00,73.06,73.09,72.92,73.02,41600.0,53.1719,53.1938,53.07,53.1428,41600.0
2011-08-18 11:00:00,73.03,73.1,72.81,72.91,50200.0,53.1501,53.201,52.99,53.0628,50200.0
2011-08-18 11:05:00,72.91,73.03,72.84,72.97,34300.0,53.0628,53.1501,53.0118,53.1064,34300.0
2011-08-18 11:10:00,72.97,73.16,72.93,73.01,50200.0,53.1064,53.2447,53.0773,53.1355,50200.0
2011-08-18 11:15:00,73.01,73.09,72.91,73.06,39400.0,53.1355,53.1938,53.0628,53.1719,39400.0
2011-08-18 11:20:00,73.05,73.19,72.98,73.15,28600.0,53.1646,53.2665,53.1137,53.2374,28600.0
2011-08-18 11:25:00,73.15,73.27,72.94,72.98,44700.0,53.2374,53.3248,53.0846,53.1137,44700.0
2011-08-18 11:30:00,72.99,73.22,72.91,72.98,67500.0,53.121,53.2884,53.0628,53.1137,67500.0
2011-08-18 11:35:00,72.98,73.25,72.98,73.17,54800.0,53.1137,53.3102,53.1137,53.252,54800.0
2011-08-18 11:40:00,73.18,73.33,73.11,73.21,39800.0,53.2593,53.3684,53.2083,53.2811,39800.0
2011-08-18 11:45:00,73.2,73.41,73.2,73.39,27500.0,53.2738,53.4266,53.2738,53.4121,27500.0
2011-08-18 11:50:00,73.39,73.42,73.21,73.38,32800.0,53.4121,53.4339,53.2811,53.4048,32800.0
2011-08-18 11:55:00,73.37,73.44,73.25,73.43,39400.0,53.3975,53.4485,53.3102,53.4412,39400.0
2011-08-18 12:00:00,73.46,73.47,73.15,73.21,44500.0,53.463,53.4703,53.2374,53.2811,44500.0
2011-08-18 12:05:00,73.21,73.4,73.2,73.31,26300.0,53.2811,53.4194,53.2738,53.3539,26300.0
2011-08-18 12:10:00,73.34,73.5,73.2,73.41,52900.0,53.3757,53.4921,53.2738,53.4266,52900.0
2011-08-18 12:15:00,73.42,73.66,73.42,73.6,25200.0,53.4339,53.6086,53.4339,53.5649,25200.0
2011-08-18 12:20:00,73.58,73.7,73.53,73.54,70100.0,53.5504,53.6377,53.514,53.5213,70100.0
2011-08-18 12:25:00,73.54,73.64,73.51,73.58,56600.0,53.5213,53.594,53.4994,53.5504,56600.0
2011-08-18 12:30:00,73.57,73.61,73.45,73.51,25000.0,53.5431,53.5722,53.4558,53.4994,25000.0
2011-08-18 12:35:00,73.53,73.53,73.4,73.47,12000.0,53.514,53.514,53.4194,53.4703,12000.0
2011-08-18 12:40:00,73.44,73.55,73.43,73.48,14000.0,53.4485,53.5285,53.4412,53.4776,14000.0
2011-08-18 12:45:00,73.47,73.49,73.31,73.39,18400.0,53.4703,53.4849,53.3539,53.4121,18400.0
2011-08-18 12:50:00,73.38,73.41,73.32,73.37,17100.0,53.4048,53.4266,53.3611,53.3975,17100.0
2011-08-18 12:55:00,73.36,73.45,73.35,73.45,8900.0,53.3903,53.4558,53.383,53.4558,8900.0
2011-08-18 13:00:00,73.41,73.53,73.38,73.44,12700.0,53.4266,53.514,53.4048,53.4485,12700.0
2011-08-18 13:05:00,73.44,73.48,73.18,73.24,26900.0,53.4485,53.4776,53.2593,53.3029,26900.0
2011-08-18 13:10:00,73.26,73.31,73.19,73.22,13100.0,53.3175,53.3539,53.2665,53.2884,13100.0
2011-08-18 13:15:00,73.22,73.28,73.14,73.26,14900.0,53.2884,53.332,53.2301,53.3175,14900.0
2011-08-18 13:20:00,73.27,73.39,73.25,73.36,12300.0,53.3248,53.4121,53.3102,53.3903,12300.0
2011-08-18 13:25:00,73.35,73.45,73.34,73.41,16200.0,53.383,53.4558,53.3757,53.4266,16200.0
2011-08-18 13:30:00,73.41,73.47,73.13,73.13,20900.0,53.4266,53.4703,53.2229,53.2229,20900.0
2011-08-18 13:35:00,73.14,73.25,73.08,73.14,46100.0,53.2301,53.3102,53.1865,53.2301,46100.0
2011-08-18 13:40:00,73.12,73.42,73.12,73.35,39700.0,53.2156,53.4339,53.2156,53.383,39700.0
2011-08-18 13:45:00,73.34,73.54,73.32,73.54,20600.0,53.3757,53.5213,53.3611,53.5213,20600.0
2011-08-18 13:50:00,73.53,73.59,73.43,73.45,25100.0,53.514,53.5576,53.4412,53.4558,25100.0
2011-08-18 13:55:00,73.44,73.46,73.31,73.46,56400.0,53.4485,53.463,53.3539,53.463,56400.0
2011-08-18 14:00:00,73.47,73.87,73.46,73.74,53800.0,53.4703,53.7614,53.463,53.6668,53800.0
2011-08-18 14:05:00,73.74,73.81,73.69,73.81,32600.0,53.6668,53.7178,53.6304,53.7178,32600.0
2011-08-18 14:10:00,73.81,73.96,73.76,73.84,58700.0,53.7178,53.8269,53.6814,53.7396,58700.0
2011-08-18 14:15:00,73.81,74.11,73.79,74.07,34500.0,53.7178,53.9361,53.7032,53.907,34500.0
2011-08-18 14:20:00,74.07,74.25,73.98,74.24,60100.0,53.907,54.038,53.8415,54.0307,60100.0
2011-08-18 14:25:00,74.25,74.25,74.12,74.2,65600.0,54.038,54.038,53.9434,54.0016,65600.0
2011-08-18 14:30:00,74.2,74.28,74.12,74.16,65400.0,54.0016,54.0598,53.9434,53.9725,65400.0
2011-08-18 14:35:00,74.17,74.34,74.17,74.2,36000.0,53.9798,54.1035,53.9798,54.0016,36000.0
2011-08-18 14:40:00,74.19,74.2,73.95,73.98,41300.0,53.9943,54.0016,53.8196,53.8415,41300.0
2011-08-18 14:45:00,73.98,74.03,73.88,74.03,47500.0,53.8415,53.8779,53.7687,53.8779,47500.0
2011-08-18 14:50:00,74.03,74.18,73.91,74.16,77800.0,53.8779,53.987,53.7905,53.9725,77800.0
2011-08-18 14:55:00,74.14,74.22,73.83,73.85,40400.0,53.9579,54.0162,53.7323,53.7469,40400.0
2011-08-18 15:00:00,73.85,73.9,73.59,73.59,80800.0,53.7469,53.7833,53.5576,53.5576,80800.0
2011-08-18 15:05:00,73.59,73.88,73.58,73.85,62400.0,53.5576,53.7687,53.5504,53.7469,62400.0
2011-08-18 15:10:00,73.85,73.95,73.79,73.85,57100.0,53.7469,53.8196,53.7032,53.7469,57100.0
2011-08-18 15:15:00,73.82,73.84,73.59,73.63,46600.0,53.725,53.7396,53.5576,53.5868,46600.0
2011-08-18 15:20:00,73.63,73.76,73.57,73.6,40800.0,53.5868,53.6814,53.5431,53.5649,40800.0
2011-08-18 15:25:00,73.57,73.98,73.56,73.93,42100.0,53.5431,53.8415,53.5358,53.8051,42100.0
2011-08-18 15:30:00,73.94,74.03,73.83,73.92,53900.0,53.8124,53.8779,53.7323,53.7978,53900.0
2011-08-18 15:35:00,73.94,74.04,73.84,74.01,150000.0,53.8124,53.8851,53.7396,53.8633,150000.0
2011-08-18 15:40:00,74.02,74.03,73.68,73.68,91600.0,53.8706,53.8779,53.6231,53.6231,91600.0
2011-08-18 15:45:00,73.72,74.0,73.69,73.93,89700.0,53.6523,53.856,53.6304,53.8051,89700.0
2011-08-18 15:50:00,73.92,74.71,73.9,74.69,172500.0,53.7978,54.3728,53.7833,54.3582,172500.0
2011-08-18 15:55:00,74.69,74.78,74.25,74.35,368100.0,54.3582,54.4237,54.038,54.1108,368100.0
2011-08-19 09:30:00,73.41,74.25,73.4,74.18,509700.0,53.4266,54.038,53.4194,53.987,509700.0
2011-08-19 09:35:00,74.1,74.66,74.1,74.5,54400.0,53.9288,54.3364,53.9288,54.2199,54400.0
2011-08-19 09:40:00,74.52,74.68,74.24,74.64,62500.0,54.2345,54.3509,54.0307,54.3218,62500.0
2011-08-19 09:45:00,74.65,74.65,74.18,74.18,68800.0,54.3291,54.3291,53.987,53.987,68800.0
2011-08-19 09:50:00,74.16,74.5,73.93,74.49,66800.0,53.9725,54.2199,53.8051,54.2127,66800.0
2011-08-19 09:55:00,74.47,74.76,74.35,74.73,25600.0,54.1981,54.4092,54.1108,54.3873,25600.0
2011-08-19 10:00:00,74.73,74.88,74.52,74.78,71300.0,54.3873,54.4965,54.2345,54.4237,71300.0
2011-08-19 10:05:00,74.8,74.87,74.65,74.76,114300.0,54.4383,54.4892,54.3291,54.4092,114300.0
2011-08-19 10:10:00,74.83,74.91,74.74,74.76,16900.0,54.4601,54.5183,54.3946,54.4092,16900.0
2011-08-19 10:15:00,74.72,75.12,74.72,75.0,46500.0,54.38,54.6712,54.38,54.5838,46500.0
2011-08-19 10:20:00,74.99,75.07,74.88,75.0,19800.0,54.5765,54.6348,54.4965,54.5838,19800.0
2011-08-19 10:25:00,75.03,75.49,74.98,75.3,35600.0,54.6057,54.9404,54.5693,54.8022,35600.0
2011-08-19 10:30:00,75.34,75.35,75.0,75.04,20200.0,54.8313,54.8385,54.5838,54.6129,20200.0
2011-08-19 10:35:00,75.01,75.07,74.9,74.97,48400.0,54.5911,54.6348,54.511,54.562,48400.0
2011-08-19 10:40:00,74.98,75.12,74.94,74.99,20300.0,54.5693,54.6712,54.5402,54.5765,20300.0
2011-08-19 10:45:00,74.97,75.08,74.88,75.08,32600.0,54.562,54.642,54.4965,54.642,32600.0
2011-08-19 10:50:00,75.11,75.13,74.85,74.93,46800.0,54.6639,54.6784,54.4747,54.5329,46800.0
2011-08-19 10:55:00,74.94,75.08,74.9,75.01,12000.0,54.5402,54.642,54.511,54.5911,12000.0
2011-08-19 11:00:00,74.97,74.98,74.75,74.75,25600.0,54.562,54.5693,54.4019,54.4019,25600.0
2011-08-19 11:05:00,74.76,74.77,74.45,74.45,28300.0,54.4092,54.4164,54.1835,54.1835,28300.0
2011-08-19 11:10:00,74.45,74.48,74.18,74.22,19000.0,54.1835,54.2054,53.987,54.0162,19000.0
2011-08-19 11:15:00,74.22,74.27,74.09,74.13,26600.0,54.0162,54.0525,53.9215,53.9506,26600.0
2011-08-19 11:20:00,74.1,74.33,74.05,74.29,14600.0,53.9288,54.0962,53.8924,54.0671,14600.0
2011-08-19 11:25:00,74.29,74.38,74.14,74.14,18100.0,54.0671,54.1326,53.9579,53.9579,18100.0
2011-08-19 11:30:00,74.19,74.37,74.17,74.24,34200.0,53.9943,54.1253,53.9798,54.0307,34200.0
2011-08-19 11:35:00,74.25,74.29,74.16,74.27,44800.0,54.038,54.0671,53.9725,54.0525,44800.0
2011-08-19 11:40:00,74.3,74.62,74.25,74.58,41200.0,54.0744,54.3073,54.038,54.2782,41200.0
2011-08-19 11:45:00,74.58,74.63,74.42,74.63,45900.0,54.2782,54.3145,54.1617,54.3145,45900.0
2011-08-19 11:50:00,74.63,74.89,74.62,74.85,12800.0,54.3145,54.5038,54.3073,54.4747,12800.0
2011-08-19 11:55:00,74.87,74.94,74.74,74.94,20100.0,54.4892,54.5402,54.3946,54.5402,20100.0
2011-08-19 12:00:00,74.92,74.92,74.69,74.75,9500.0,54.5256,54.5256,54.3582,54.4019,9500.0
2011-08-19 12:05:00,74.71,74.88,74.69,74.72,9800.0,54.3728,54.4965,54.3582,54.38,9800.0
2011-08-19 12:10:00,74.72,74.79,74.59,74.74,19600.0,54.38,54.431,54.2854,54.3946,19600.0
2011-08-19 12:15:00,74.72,74.73,74.64,74.67,6800.0,54.38,54.3873,54.3218,54.3437,6800.0
2011-08-19 12:20:00,74.66,74.7,74.52,74.56,26700.0,54.3364,54.3655,54.2345,54.2636,26700.0
2011-08-19 12:25:00,74.59,74.72,74.59,74.72,9700.0,54.2854,54.38,54.2854,54.38,9700.0
2011-08-19 12:30:00,74.73,74.77,74.65,74.72,12800.0,54.3873,54.4164,54.3291,54.38,12800.0
2011-08-19 12:35:00,74.75,74.84,74.71,74.72,9200.0,54.4019,54.4674,54.3728,54.38,9200.0
2011-08-19 12:40:00,74.71,74.86,74.7,74.74,13000.0,54.3728,54.4819,54.3655,54.3946,13000.0
2011-08-19 12:45:00,74.76,74.89,74.73,74.89,40500.0,54.4092,54.5038,54.3873,54.5038,40500.0
2011-08-19 12:50:00,74.89,74.89,74.76,74.85,14000.0,54.5038,54.5038,54.4092,54.4747,14000.0
2011-08-19 12:55:00,74.88,74.89,74.77,74.78,16400.0,54.4965,54.5038,54.4164,54.4237,16400.0
2011-08-19 13:00:00,74.79,74.79,74.6,74.67,32800.0,54.431,54.431,54.2927,54.3437,32800.0
2011-08-19 13:05:00,74.68,74.87,74.64,74.86,11100.0,54.3509,54.4892,54.3218,54.4819,11100.0
2011-08-19 13:10:00,74.85,75.0,74.82,74.89,36000.0,54.4747,54.5838,54.4528,54.5038,36000.0
2011-08-19 13:15:00,74.89,75.0,74.8,74.97,30300.0,54.5038,54.5838,54.4383,54.562,30300.0
2011-08-19 13:20:00,74.97,75.03,74.9,74.91,22200.0,54.562,54.6057,54.511,54.5183,22200.0
2011-08-19 13:25:00,74.88,75.03,74.87,74.97,15000.0,54.4965,54.6057,54.4892,54.562,15000.0
2011-08-19 13:30:00,74.96,75.03,74.68,74.74,24000.0,54.5547,54.6057,54.3509,54.3946,24000.0
2011-08-19 13:35:00,74.74,74.91,74.74,74.84,26000.0,54.3946,54.5183,54.3946,54.4674,26000.0
2011-08-19 13:40:00,74.85,74.87,74.62,74.64,21300.0,54.4747,54.4892,54.3073,54.3218,21300.0
2011-08-19 13:45:00,74.62,74.76,74.62,74.71,38500.0,54.3073,54.4092,54.3073,54.3728,38500.0
2011-08-19 13:50:00,74.7,74.71,74.57,74.61,39000.0,54.3655,54.3728,54.2709,54.3,39000.0
2011-08-19 13:55:00,74.63,74.89,74.62,74.7,25700.0,54.3145,54.5038,54.3073,54.3655,25700.0
2011-08-19 14:00:00,74.7,74.88,74.68,74.69,15100.0,54.3655,54.4965,54.3509,54.3582,15100.0
2011-08-19 14:05:00,74.66,74.74,74.56,74.73,69900.0,54.3364,54.3946,54.2636,54.3873,69900.0
2011-08-19 14:10:00,74.72,74.83,74.67,74.83,19100.0,54.38,54.4601,54.3437,54.4601,19100.0
2011-08-19 14:15:00,74.85,74.85,74.64,74.66,13000.0,54.4747,54.4747,54.3218,54.3364,13000.0
2011-08-19 14:20:00,74.67,74.67,74.48,74.53,35900.0,54.3437,54.3437,54.2054,54.2418,35900.0
2011-08-19 14:25:00,74.55,74.7,74.5,74.68,26500.0,54.2563,54.3655,54.2199,54.3509,26500.0
2011-08-19 14:30:00,74.66,74.7,74.52,74.52,35500.0,54.3364,54.3655,54.2345,54.2345,35500.0
2011-08-19 14:35:00,74.52,74.75,74.48,74.74,40100.0,54.2345,54.4019,54.2054,54.3946,40100.0
2011-08-19 14:40:00,74.75,74.93,74.68,74.89,34800.0,54.4019,54.5329,54.3509,54.5038,34800.0
2011-08-19 14:45:00,74.87,74.87,74.67,74.67,48300.0,54.4892,54.4892,54.3437,54.3437,48300.0
2011-08-19 14:50:00,74.71,74.73,74.48,74.63,41200.0,54.3728,54.3873,54.2054,54.3145,41200.0
2011-08-19 14:55:00,74.63,74.8,74.63,74.72,26700.0,54.3145,54.4383,54.3145,54.38,26700.0
2011-08-19 15:00:00,74.71,74.79,74.58,74.78,59500.0,54.3728,54.431,54.2782,54.4237,59500.0
2011-08-19 15:05:00,74.77,74.89,74.59,74.71,40900.0,54.4164,54.5038,54.2854,54.3728,40900.0
2011-08-19 15:10:00,74.71,74.76,74.52,74.56,40000.0,54.3728,54.4092,54.2345,54.2636,40000.0
2011-08-19 15:15:00,74.55,74.56,74.24,74.43,91200.0,54.2563,54.2636,54.0307,54.169,91200.0
2011-08-19 15:20:00,74.45,74.77,74.45,74.62,43500.0,54.1835,54.4164,54.1835,54.3073,43500.0
2011-08-19 15:25:00,74.63,74.78,74.57,74.7,41100.0,54.3145,54.4237,54.2709,54.3655,41100.0
2011-08-19 15:30:00,74.72,74.73,74.33,74.34,53400.0,54.38,54.3873,54.0962,54.1035,53400.0
2011-08-19 15:35:00,74.35,74.49,74.25,74.42,46800.0,54.1108,54.2127,54.038,54.1617,46800.0
2011-08-19 15:40:00,74.45,74.46,74.28,74.45,68700.0,54.1835,54.1908,54.0598,54.1835,68700.0
2011-08-19 15:45:00,74.45,74.56,74.39,74.54,78800.0,54.1835,54.2636,54.1399,54.249,78800.0
2011-08-19 15:50:00,74.55,74.69,74.31,74.37,85900.0,54.2563,54.3582,54.0817,54.1253,85900.0
2011-08-19 15:55:00,74.38,74.5,74.29,74.35,306300.0,54.1326,54.2199,54.0671,54.1108,306300.0
2011-08-22 09:30:00,75.79,75.99,75.19,75.27,61500.0,55.1588,55.3043,54.7221,54.7803,61500.0
2011-08-22 09:35:00,75.27,75.35,74.86,75.27,36300.0,54.7803,54.8385,54.4819,54.7803,36300.0
2011-08-22 09:40:00,75.32,75.36,74.91,75.06,24200.0,54.8167,54.8458,54.5183,54.6275,24200.0
2011-08-22 09:45:00,75.06,75.26,74.8,75.18,35600.0,54.6275,54.773,54.4383,54.7148,35600.0
2011-08-22 09:50:00,75.2,75.29,75.02,75.08,20200.0,54.7294,54.7949,54.5984,54.642,20200.0
2011-08-22 09:55:00,75.04,75.05,74.8,74.81,31500.0,54.6129,54.6202,54.4383,54.4455,31500.0
2011-08-22 10:00:00,74.83,75.03,74.77,74.88,50600.0,54.4601,54.6057,54.4164,54.4965,50600.0
2011-08-22 10:05:00,74.88,74.92,74.66,74.83,30700.0,54.4965,54.5256,54.3364,54.4601,30700.0
2011-08-22 10:10:00,74.84,74.96,74.8,74.92,17300.0,54.4674,54.5547,54.4383,54.5256,17300.0
2011-08-22 10:15:00,74.92,75.14,74.81,75.13,35300.0,54.5256,54.6857,54.4455,54.6784,35300.0
2011-08-22 10:20:00,75.14,75.2,75.03,75.05,17800.0,54.6857,54.7294,54.6057,54.6202,17800.0
2011-08-22 10:25:00,75.08,75.24,75.06,75.21,20900.0,54.642,54.7585,54.6275,54.7367,20900.0
2011-08-22 10:30:00,75.19,75.35,75.14,75.2,20700.0,54.7221,54.8385,54.6857,54.7294,20700.0
2011-08-22 10:35:00,75.19,75.19,74.94,75.01,18900.0,54.7221,54.7221,54.5402,54.5911,18900.0
2011-08-22 10:40:00,75.0,75.06,74.82,74.84,27500.0,54.5838,54.6275,54.4528,54.4674,27500.0
2011-08-22 10:45:00,74.86,75.01,74.81,74.91,22700.0,54.4819,54.5911,54.4455,54.5183,22700.0
2011-08-22 10:50:00,74.9,75.01,74.54,74.56,32800.0,54.511,54.5911,54.249,54.2636,32800.0
2011-08-22 10:55:00,74.56,74.65,74.47,74.49,46400.0,54.2636,54.3291,54.1981,54.2127,46400.0
2011-08-22 11:00:00,74.47,74.54,74.37,74.41,78700.0,54.1981,54.249,54.1253,54.1544,78700.0
2011-08-22 11:05:00,74.46,74.56,74.39,74.53,12900.0,54.1908,54.2636,54.1399,54.2418,12900.0
2011-08-22 11:10:00,74.55,74.59,74.47,74.54,41600.0,54.2563,54.2854,54.1981,54.249,41600.0
2011-08-22 11:15:00,74.56,74.71,74.45,74.57,18100.0,54.2636,54.3728,54.1835,54.2709,18100.0
2011-08-22 11:20:00,74.55,74.56,74.39,74.42,23000.0,54.2563,54.2636,54.1399,54.1617,23000.0
2011-08-22 11:25:00,74.45,74.51,74.26,74.32,110700.0,54.1835,54.2272,54.0453,54.0889,110700.0
2011-08-22 11:30:00,74.32,74.4,74.24,74.24,36100.0,54.0889,54.1472,54.0307,54.0307,36100.0
2011-08-22 11:35:00,74.24,74.24,74.01,74.08,43400.0,54.0307,54.0307,53.8633,53.9143,43400.0
2011-08-22 11:40:00,74.08,74.11,73.74,73.91,106400.0,53.9143,53.9361,53.6668,53.7905,106400.0
2011-08-22 11:45:00,73.92,74.06,73.91,74.05,17500.0,53.7978,53.8997,53.7905,53.8924,17500.0
2011-08-22 11:50:00,74.03,74.03,73.8,73.81,42800.0,53.8779,53.8779,53.7105,53.7178,42800.0
2011-08-22 11:55:00,73.81,74.07,73.73,74.03,23200.0,53.7178,53.907,53.6595,53.8779,23200.0
2011-08-22 12:00:00,74.06,74.16,74.03,74.07,19600.0,53.8997,53.9725,53.8779,53.907,19600.0
2011-08-22 12:05:00,74.1,74.29,74.08,74.28,8500.0,53.9288,54.0671,53.9143,54.0598,8500.0
2011-08-22 12:10:00,74.27,74.31,74.14,74.3,18700.0,54.0525,54.0817,53.9579,54.0744,18700.0
2011-08-22 12:15:00,74.3,74.33,74.17,74.29,13200.0,54.0744,54.0962,53.9798,54.0671,13200.0
2011-08-22 12:20:00,74.34,74.48,74.24,74.25,17300.0,54.1035,54.2054,54.0307,54.038,17300.0
2011-08-22 12:25:00,74.26,74.39,74.21,74.22,16600.0,54.0453,54.1399,54.0089,54.0162,16600.0
2011-08-22 12:30:00,74.24,74.31,74.02,74.02,10500.0,54.0307,54.0817,53.8706,53.8706,10500.0
2011-08-22 12:35:00,74.05,74.22,74.05,74.19,7400.0,53.8924,54.0162,53.8924,53.9943,7400.0
2011-08-22 12:40:00,74.19,74.4,74.13,74.38,16300.0,53.9943,54.1472,53.9506,54.1326,16300.0
2011-08-22 12:45:00,74.34,74.6,74.33,74.5,24300.0,54.1035,54.2927,54.0962,54.2199,24300.0
2011-08-22 12:50:00,74.51,74.56,74.36,74.56,10400.0,54.2272,54.2636,54.118,54.2636,10400.0
2011-08-22 12:55:00,74.6,74.75,74.58,74.67,24200.0,54.2927,54.4019,54.2782,54.3437,24200.0
2011-08-22 13:00:00,74.68,74.8,74.6,74.8,25600.0,54.3509,54.4383,54.2927,54.4383,25600.0
2011-08-22 13:05:00,74.81,74.89,74.77,74.8,12500.0,54.4455,54.5038,54.4164,54.4383,12500.0
2011-08-22 13:10:00,74.8,74.82,74.7,74.71,7200.0,54.4383,54.4528,54.3655,54.3728,7200.0
2011-08-22 13:15:00,74.67,74.82,74.66,74.77,9300.0,54.3437,54.4528,54.3364,54.4164,9300.0
2011-08-22 13:20:00,74.8,74.95,74.8,74.8,14600.0,54.4383,54.5474,54.4383,54.4383,14600.0
2011-08-22 13:25:00,74.77,74.81,74.62,74.66,13800.0,54.4164,54.4455,54.3073,54.3364,13800.0
2011-08-22 13:30:00,74.64,74.76,74.57,74.62,9600.0,54.3218,54.4092,54.2709,54.3073,9600.0
2011-08-22 13:35:00,74.61,74.65,74.49,74.57,17600.0,54.3,54.3291,54.2127,54.2709,17600.0
2011-08-22 13:40:00,74.58,74.66,74.54,74.6,8400.0,54.2782,54.3364,54.249,54.2927,8400.0
2011-08-22 13:45:00,74.56,74.56,74.43,74.52,13600.0,54.2636,54.2636,54.169,54.2345,13600.0
2011-08-22 13:50:00,74.48,74.52,74.33,74.37,18200.0,54.2054,54.2345,54.0962,54.1253,18200.0
2011-08-22 13:55:00,74.38,74.64,74.38,74.57,33500.0,54.1326,54.3218,54.1326,54.2709,33500.0
2011-08-22 14:00:00,74.62,74.7,74.48,74.49,22900.0,54.3073,54.3655,54.2054,54.2127,22900.0
2011-08-22 14:05:00,74.49,74.63,74.43,74.47,30800.0,54.2127,54.3145,54.169,54.1981,30800.0
2011-08-22 14:10:00,74.47,74.54,74.43,74.48,27900.0,54.1981,54.249,54.169,54.2054,27900.0
2011-08-22 14:15:00,74.49,74.66,74.37,74.42,38400.0,54.2127,54.3364,54.1253,54.1617,38400.0
2011-08-22 14:20:00,74.46,74.57,74.43,74.52,10500.0,54.1908,54.2709,54.169,54.2345,10500.0
2011-08-22 14:25:00,74.52,74.61,74.4,74.53,19000.0,54.2345,54.3,54.1472,54.2418,19000.0
2011-08-22 14:30:00,74.52,74.54,74.36,74.44,13900.0,54.2345,54.249,54.118,54.1763,13900.0
2011-08-22 14:35:00,74.45,74.5,74.34,74.35,12300.0,54.1835,54.2199,54.1035,54.1108,12300.0
2011-08-22 14:40:00,74.38,74.51,74.37,74.45,10500.0,54.1326,54.2272,54.1253,54.1835,10500.0
2011-08-22 14:45:00,74.43,74.55,74.42,74.49,8100.0,54.169,54.2563,54.1617,54.2127,8100.0
2011-08-22 14:50:00,74.52,74.54,74.36,74.41,14400.0,54.2345,54.249,54.118,54.1544,14400.0
2011-08-22 14:55:00,74.4,74.52,74.35,74.35,25700.0,54.1472,54.2345,54.1108,54.1108,25700.0
2011-08-22 15:00:00,74.35,74.48,74.32,74.44,13000.0,54.1108,54.2054,54.0889,54.1763,13000.0
2011-08-22 15:05:00,74.45,74.64,74.38,74.48,31700.0,54.1835,54.3218,54.1326,54.2054,31700.0
2011-08-22 15:10:00,74.46,74.62,74.4,74.61,24500.0,54.1908,54.3073,54.1472,54.3,24500.0
2011-08-22 15:15:00,74.61,74.64,74.5,74.53,23200.0,54.3,54.3218,54.2199,54.2418,23200.0
2011-08-22 15:20:00,74.49,74.71,74.49,74.63,37700.0,54.2127,54.3728,54.2127,54.3145,37700.0
2011-08-22 15:25:00,74.66,74.68,74.53,74.59,43900.0,54.3364,54.3509,54.2418,54.2854,43900.0
2011-08-22 15:30:00,74.6,74.68,74.53,74.55,40400.0,54.2927,54.3509,54.2418,54.2563,40400.0
2011-08-22 15:35:00,74.56,74.65,74.5,74.54,32300.0,54.2636,54.3291,54.2199,54.249,32300.0
2011-08-22 15:40:00,74.53,74.69,74.47,74.69,32300.0,54.2418,54.3582,54.1981,54.3582,32300.0
2011-08-22 15:45:00,74.7,74.71,74.33,74.39,72500.0,54.3655,54.3728,54.0962,54.1399,72500.0
2011-08-22 15:50:00,74.41,74.48,74.23,74.33,104700.0,54.1544,54.2054,54.0234,54.0962,104700.0
2011-08-22 15:55:00,74.36,74.42,74.25,74.42,98900.0,54.118,54.1617,54.038,54.1617,98900.0
2011-08-23 09:30:00,74.59,74.73,74.26,74.36,38800.0,54.2854,54.3873,54.0453,54.118,38800.0
2011-08-23 09:35:00,74.32,74.53,74.22,74.28,23300.0,54.0889,54.2418,54.0162,54.0598,23300.0
2011-08-23 09:40:00,74.21,74.62,74.18,74.22,29900.0,54.0089,54.3073,53.987,54.0162,29900.0
2011-08-23 09:45:00,74.24,74.51,74.23,74.51,30100.0,54.0307,54.2272,54.0234,54.2272,30100.0
2011-08-23 09:50:00,74.49,74.53,74.33,74.4,21900.0,54.2127,54.2418,54.0962,54.1472,21900.0
2011-08-23 09:55:00,74.4,74.58,74.29,74.39,23700.0,54.1472,54.2782,54.0671,54.1399,23700.0
2011-08-23 10:00:00,74.39,74.84,74.25,74.64,60200.0,54.1399,54.4674,54.038,54.3218,60200.0
2011-08-23 10:05:00,74.65,75.03,74.65,74.83,22400.0,54.3291,54.6057,54.3291,54.4601,22400.0
2011-08-23 10:10:00,74.84,74.95,74.62,74.68,22900.0,54.4674,54.5474,54.3073,54.3509,22900.0
2011-08-23 10:15:00,74.69,74.69,74.49,74.49,24300.0,54.3582,54.3582,54.2127,54.2127,24300.0
2011-08-23 10:20:00,74.5,74.56,74.35,74.42,41400.0,54.2199,54.2636,54.1108,54.1617,41400.0
2011-08-23 10:25:00,74.43,74.66,74.43,74.66,36100.0,54.169,54.3364,54.169,54.3364,36100.0
2011-08-23 10:30:00,74.65,74.65,74.45,74.53,35800.0,54.3291,54.3291,54.1835,54.2418,35800.0
2011-08-23 10:35:00,74.52,74.6,74.45,74.55,45700.0,54.2345,54.2927,54.1835,54.2563,45700.0
2011-08-23 10:40:00,74.58,74.7,74.4,74.45,58200.0,54.2782,54.3655,54.1472,54.1835,58200.0
2011-08-23 10:45:00,74.46,74.54,74.45,74.48,35300.0,54.1908,54.249,54.1835,54.2054,35300.0
2011-08-23 10:50:00,74.49,74.57,74.28,74.34,82200.0,54.2127,54.2709,54.0598,54.1035,82200.0
2011-08-23 10:55:00,74.36,74.56,74.2,74.25,48000.0,54.118,54.2636,54.0016,54.038,48000.0
2011-08-23 11:00:00,74.2,74.37,74.18,74.27,43700.0,54.0016,54.1253,53.987,54.0525,43700.0
2011-08-23 11:05:00,74.31,74.38,74.16,74.25,35700.0,54.0817,54.1326,53.9725,54.038,35700.0
2011-08-23 11:10:00,74.26,74.36,74.18,74.33,37700.0,54.0453,54.118,53.987,54.0962,37700.0
2011-08-23 11:15:00,74.33,74.5,74.3,74.5,29100.0,54.0962,54.2199,54.0744,54.2199,29100.0
2011-08-23 11:20:00,74.5,74.55,74.44,74.5,23800.0,54.2199,54.2563,54.1763,54.2199,23800.0
2011-08-23 11:25:00,74.49,74.65,74.46,74.62,23200.0,54.2127,54.3291,54.1908,54.3073,23200.0
2011-08-23 11:30:00,74.63,74.73,74.58,74.66,23100.0,54.3145,54.3873,54.2782,54.3364,23100.0
2011-08-23 11:35:00,74.65,74.91,74.64,74.86,23500.0,54.3291,54.5183,54.3218,54.4819,23500.0
2011-08-23 11:40:00,74.89,74.92,74.79,74.91,20500.0,54.5038,54.5256,54.431,54.5183,20500.0
2011-08-23 11:45:00,74.92,75.17,74.91,75.17,71400.0,54.5256,54.7075,54.5183,54.7075,71400.0
2011-08-23 11:50:00,75.17,75.32,75.14,75.23,40200.0,54.7075,54.8167,54.6857,54.7512,40200.0
2011-08-23 11:55:00,75.23,75.44,75.21,75.36,58300.0,54.7512,54.904,54.7367,54.8458,58300.0
2011-08-23 12:00:00,75.36,75.42,75.24,75.29,30400.0,54.8458,54.8895,54.7585,54.7949,30400.0
2011-08-23 12:05:00,75.31,75.46,75.25,75.41,12900.0,54.8094,54.9186,54.7658,54.8822,12900.0
2011-08-23 12:10:00,75.42,75.48,75.3,75.38,14800.0,54.8895,54.9332,54.8022,54.8604,14800.0
2011-08-23 12:15:00,75.39,75.46,75.27,75.27,12100.0,54.8677,54.9186,54.7803,54.7803,12100.0
2011-08-23 12:20:00,75.28,75.43,75.24,75.32,15100.0,54.7876,54.8968,54.7585,54.8167,15100.0
2011-08-23 12:25:00,75.3,75.41,75.27,75.34,18200.0,54.8022,54.8822,54.7803,54.8313,18200.0
2011-08-23 12:30:00,75.35,75.48,75.27,75.3,16700.0,54.8385,54.9332,54.7803,54.8022,16700.0
2011-08-23 12:35:00,75.3,75.4,75.3,75.33,17600.0,54.8022,54.8749,54.8022,54.824,17600.0
2011-08-23 12:40:00,75.34,75.59,75.32,75.43,30700.0,54.8313,55.0132,54.8167,54.8968,30700.0
2011-08-23 12:45:00,75.45,75.5,75.31,75.32,17900.0,54.9113,54.9477,54.8094,54.8167,17900.0
2011-08-23 12:50:00,75.32,75.61,75.32,75.55,20700.0,54.8167,55.0278,54.8167,54.9841,20700.0
2011-08-23 12:55:00,75.55,75.62,75.41,75.41,27100.0,54.9841,55.035,54.8822,54.8822,27100.0
2011-08-23 13:00:00,75.43,75.63,75.43,75.61,24500.0,54.8968,55.0423,54.8968,55.0278,24500.0
2011-08-23 13:05:00,75.63,75.7,75.43,75.43,35600.0,55.0423,55.0933,54.8968,54.8968,35600.0
2011-08-23 13:10:00,75.45,75.49,75.37,75.42,18600.0,54.9113,54.9404,54.8531,54.8895,18600.0
2011-08-23 13:15:00,75.42,75.5,75.35,75.38,15800.0,54.8895,54.9477,54.8385,54.8604,15800.0
2011-08-23 13:20:00,75.4,75.46,75.28,75.28,36100.0,54.8749,54.9186,54.7876,54.7876,36100.0
2011-08-23 13:25:00,75.29,75.41,75.28,75.38,13900.0,54.7949,54.8822,54.7876,54.8604,13900.0
2011-08-23 13:30:00,75.36,75.44,75.24,75.24,21900.0,54.8458,54.904,54.7585,54.7585,21900.0
2011-08-23 13:35:00,75.26,75.42,75.25,75.36,18000.0,54.773,54.8895,54.7658,54.8458,18000.0
2011-08-23 13:40:00,75.37,75.42,75.32,75.39,15700.0,54.8531,54.8895,54.8167,54.8677,15700.0
2011-08-23 13:45:00,75.4,75.52,75.39,75.52,52200.0,54.8749,54.9623,54.8677,54.9623,52200.0
2011-08-23 13:50:00,75.52,75.54,75.34,75.51,108000.0,54.9623,54.9768,54.8313,54.955,108000.0
2011-08-23 13:55:00,75.51,75.58,75.38,75.53,57200.0,54.955,55.0059,54.8604,54.9695,57200.0
2011-08-23 14:00:00,75.52,75.64,75.47,75.6,56600.0,54.9623,55.0496,54.9259,55.0205,56600.0
2011-08-23 14:05:00,75.61,75.64,75.5,75.54,45800.0,55.0278,55.0496,54.9477,54.9768,45800.0
2011-08-23 14:10:00,75.52,75.6,75.37,75.4,37800.0,54.9623,55.0205,54.8531,54.8749,37800.0
2011-08-23 14:15:00,75.42,75.58,75.42,75.49,42100.0,54.8895,55.0059,54.8895,54.9404,42100.0
2011-08-23 14:20:00,75.5,75.53,75.39,75.51,25400.0,54.9477,54.9695,54.8677,54.955,25400.0
2011-08-23 14:25:00,75.49,75.75,75.49,75.71,35000.0,54.9404,55.1297,54.9404,55.1005,35000.0
2011-08-23 14:30:00,75.7,75.77,75.6,75.65,49900.0,55.0933,55.1442,55.0205,55.0569,49900.0
2011-08-23 14:35:00,75.63,75.77,75.56,75.71,52400.0,55.0423,55.1442,54.9914,55.1005,52400.0
2011-08-23 14:40:00,75.71,75.75,75.63,75.74,16000.0,55.1005,55.1297,55.0423,55.1224,16000.0
2011-08-23 14:45:00,75.74,75.86,75.66,75.82,32700.0,55.1224,55.2097,55.0642,55.1806,32700.0
2011-08-23 14:50:00,75.84,75.85,75.74,75.79,15700.0,55.1952,55.2024,55.1224,55.1588,15700.0
2011-08-23 14:55:00,75.76,75.8,75.62,75.74,28700.0,55.1369,55.166,55.035,55.1224,28700.0
2011-08-23 15:00:00,75.76,76.04,75.76,76.01,40400.0,55.1369,55.3407,55.1369,55.3189,40400.0
2011-08-23 15:05:00,76.01,76.06,75.9,76.02,65200.0,55.3189,55.3553,55.2388,55.3262,65200.0
2011-08-23 15:10:00,76.05,76.1,75.95,76.01,80200.0,55.348,55.3844,55.2752,55.3189,80200.0
2011-08-23 15:15:00,76.02,76.02,75.85,75.89,20800.0,55.3262,55.3262,55.2024,55.2315,20800.0
2011-08-23 15:20:00,75.92,76.07,75.88,75.94,35900.0,55.2534,55.3626,55.2243,55.2679,35900.0
2011-08-23 15:25:00,75.92,76.02,75.83,75.88,34400.0,55.2534,55.3262,55.1879,55.2243,34400.0
2011-08-23 15:30:00,75.86,75.88,75.71,75.82,58000.0,55.2097,55.2243,55.1005,55.1806,58000.0
2011-08-23 15:35:00,75.83,75.93,75.79,75.9,49100.0,55.1879,55.2607,55.1588,55.2388,49100.0
2011-08-23 15:40:00,75.9,75.99,75.82,75.91,63000.0,55.2388,55.3043,55.1806,55.2461,63000.0
2011-08-23 15:45:00,75.93,75.98,75.85,75.91,88200.0,55.2607,55.2971,55.2024,55.2461,88200.0
2011-08-23 15:50:00,75.94,76.01,75.81,75.91,178200.0,55.2679,55.3189,55.1733,55.2461,178200.0
2011-08-23 15:55:00,75.91,76.83,75.9,76.21,161100.0,55.2461,55.9157,55.2388,55.4644,161100.0
2011-08-24 09:30:00,76.03,76.35,75.9,75.9,30600.0,55.3334,55.5663,55.2388,55.2388,30600.0
2011-08-24 09:35:00,75.9,76.17,75.75,75.94,20100.0,55.2388,55.4353,55.1297,55.2679,20100.0
2011-08-24 09:40:00,75.98,76.09,75.91,76.04,9400.0,55.2971,55.3771,55.2461,55.3407,9400.0
2011-08-24 09:45:00,76.1,76.23,75.88,76.1,19200.0,55.3844,55.479,55.2243,55.3844,19200.0
2011-08-24 09:50:00,76.09,76.55,76.07,76.52,48500.0,55.3771,55.7119,55.3626,55.6901,48500.0
2011-08-24 09:55:00,76.51,76.94,76.51,76.81,36700.0,55.6828,55.9957,55.6828,55.9011,36700.0
2011-08-24 10:00:00,76.81,77.0,76.7,76.87,35400.0,55.9011,56.0394,55.8211,55.9448,35400.0
2011-08-24 10:05:00,76.87,77.14,76.8,77.1,35600.0,55.9448,56.1413,55.8938,56.1122,35600.0
2011-08-24 10:10:00,77.1,77.14,76.85,76.85,34500.0,56.1122,56.1413,55.9302,55.9302,34500.0
2011-08-24 10:15:00,76.84,77.01,76.76,76.85,27700.0,55.9229,56.0467,55.8647,55.9302,27700.0
2011-08-24 10:20:00,76.85,76.88,76.63,76.87,21200.0,55.9302,55.9521,55.7701,55.9448,21200.0
2011-08-24 10:25:00,76.84,76.89,76.74,76.79,13100.0,55.9229,55.9593,55.8502,55.8866,13100.0
2011-08-24 10:30:00,76.78,76.91,76.41,76.53,27800.0,55.8793,55.9739,55.61,55.6973,27800.0
2011-08-24 10:35:00,76.53,76.65,76.39,76.55,17200.0,55.6973,55.7847,55.5954,55.7119,17200.0
2011-08-24 10:40:00,76.55,76.64,76.52,76.62,19500.0,55.7119,55.7774,55.6901,55.7628,19500.0
2011-08-24 10:45:00,76.61,76.61,76.36,76.39,13000.0,55.7556,55.7556,55.5736,55.5954,13000.0
2011-08-24 10:50:00,76.4,76.54,76.36,76.36,46600.0,55.6027,55.7046,55.5736,55.5736,46600.0
2011-08-24 10:55:00,76.39,76.5,76.35,76.4,19000.0,55.5954,55.6755,55.5663,55.6027,19000.0
2011-08-24 11:00:00,76.38,76.4,76.2,76.31,31500.0,55.5882,55.6027,55.4572,55.5372,31500.0
2011-08-24 11:05:00,76.3,76.43,76.25,76.31,13000.0,55.5299,55.6246,55.4936,55.5372,13000.0
2011-08-24 11:10:00,76.36,76.42,76.28,76.41,6500.0,55.5736,55.6173,55.5154,55.61,6500.0
2011-08-24 11:15:00,76.45,76.45,76.16,76.25,11500.0,55.6391,55.6391,55.4281,55.4936,11500.0
2011-08-24 11:20:00,76.26,76.45,76.2,76.44,9700.0,55.5008,55.6391,55.4572,55.6318,9700.0
2011-08-24 11:25:00,76.41,76.47,76.32,76.35,9800.0,55.61,55.6537,55.5445,55.5663,9800.0
2011-08-24 11:30:00,76.29,76.52,76.12,76.4,68300.0,55.5227,55.6901,55.3989,55.6027,68300.0
2011-08-24 11:35:00,76.42,76.58,76.42,76.53,21200.0,55.6173,55.7337,55.6173,55.6973,21200.0
2011-08-24 11:40:00,76.52,76.52,76.36,76.36,8100.0,55.6901,55.6901,55.5736,55.5736,8100.0
2011-08-24 11:45:00,76.36,76.36,76.14,76.33,12900.0,55.5736,55.5736,55.4135,55.5518,12900.0
2011-08-24 11:50:00,76.36,76.47,76.31,76.44,12600.0,55.5736,55.6537,55.5372,55.6318,12600.0
2011-08-24 11:55:00,76.46,76.57,76.3,76.42,18400.0,55.6464,55.7264,55.5299,55.6173,18400.0
2011-08-24 12:00:00,76.39,76.39,76.14,76.31,48100.0,55.5954,55.5954,55.4135,55.5372,48100.0
2011-08-24 12:05:00,76.3,76.39,76.27,76.32,24800.0,55.5299,55.5954,55.5081,55.5445,24800.0
2011-08-24 12:10:00,76.31,76.39,76.25,76.35,18800.0,55.5372,55.5954,55.4936,55.5663,18800.0
2011-08-24 12:15:00,76.35,76.41,76.26,76.35,57400.0,55.5663,55.61,55.5008,55.5663,57400.0
2011-08-24 12:20:00,76.34,76.48,76.3,76.4,12700.0,55.5591,55.6609,55.5299,55.6027,12700.0
2011-08-24 12:25:00,76.39,76.4,76.3,76.37,9200.0,55.5954,55.6027,55.5299,55.5809,9200.0
2011-08-24 12:30:00,76.38,76.46,76.37,76.45,7500.0,55.5882,55.6464,55.5809,55.6391,7500.0
2011-08-24 12:35:00,76.46,76.46,76.38,76.46,7000.0,55.6464,55.6464,55.5882,55.6464,7000.0
2011-08-24 12:40:00,76.46,76.49,76.39,76.46,13900.0,55.6464,55.6682,55.5954,55.6464,13900.0
2011-08-24 12:45:00,76.46,76.47,76.34,76.38,9300.0,55.6464,55.6537,55.5591,55.5882,9300.0
2011-08-24 12:50:00,76.4,76.6,76.4,76.53,26300.0,55.6027,55.7483,55.6027,55.6973,26300.0
2011-08-24 12:55:00,76.54,76.72,76.53,76.67,29100.0,55.7046,55.8356,55.6973,55.7992,29100.0
2011-08-24 13:00:00,76.63,76.81,76.57,76.73,18900.0,55.7701,55.9011,55.7264,55.8429,18900.0
2011-08-24 13:05:00,76.7,76.74,76.63,76.64,17500.0,55.8211,55.8502,55.7701,55.7774,17500.0
2011-08-24 13:10:00,76.61,76.78,76.59,76.77,24800.0,55.7556,55.8793,55.741,55.872,24800.0
2011-08-24 13:15:00,76.78,76.86,76.71,76.77,30800.0,55.8793,55.9375,55.8283,55.872,30800.0
2011-08-24 13:20:00,76.78,77.0,76.75,76.87,37500.0,55.8793,56.0394,55.8574,55.9448,37500.0
2011-08-24 13:25:00,76.85,76.93,76.8,76.88,7400.0,55.9302,55.9884,55.8938,55.9521,7400.0
2011-08-24 13:30:00,76.9,76.95,76.71,76.74,11500.0,55.9666,56.003,55.8283,55.8502,11500.0
2011-08-24 13:35:00,76.77,76.93,76.77,76.9,42100.0,55.872,55.9884,55.872,55.9666,42100.0
2011-08-24 13:40:00,76.91,76.97,76.9,76.95,51300.0,55.9739,56.0176,55.9666,56.003,51300.0
2011-08-24 13:45:00,76.92,77.01,76.88,77.01,42600.0,55.9812,56.0467,55.9521,56.0467,42600.0
2011-08-24 13:50:00,77.01,77.02,76.86,76.87,11500.0,56.0467,56.0539,55.9375,55.9448,11500.0
2011-08-24 13:55:00,76.88,77.02,76.86,76.97,15200.0,55.9521,56.0539,55.9375,56.0176,15200.0
2011-08-24 14:00:00,76.96,76.96,76.86,76.89,8200.0,56.0103,56.0103,55.9375,55.9593,8200.0
2011-08-24 14:05:00,76.89,77.01,76.86,76.95,10700.0,55.9593,56.0467,55.9375,56.003,10700.0
2011-08-24 14:10:00,76.96,77.06,76.95,77.05,16400.0,56.0103,56.0831,56.003,56.0758,16400.0
2011-08-24 14:15:00,77.06,77.06,76.88,76.9,17900.0,56.0831,56.0831,55.9521,55.9666,17900.0
2011-08-24 14:20:00,76.9,76.9,76.72,76.87,12300.0,55.9666,55.9666,55.8356,55.9448,12300.0
2011-08-24 14:25:00,76.87,76.96,76.72,76.88,14800.0,55.9448,56.0103,55.8356,55.9521,14800.0
2011-08-24 14:30:00,76.88,76.91,76.78,76.88,24100.0,55.9521,55.9739,55.8793,55.9521,24100.0
2011-08-24 14:35:00,76.9,77.11,76.89,77.08,44700.0,55.9666,56.1194,55.9593,56.0976,44700.0
2011-08-24 14:40:00,77.08,77.17,77.02,77.05,17900.0,56.0976,56.1631,56.0539,56.0758,17900.0
2011-08-24 14:45:00,77.06,77.07,76.95,76.96,18300.0,56.0831,56.0903,56.003,56.0103,18300.0
2011-08-24 14:50:00,76.96,77.12,76.96,77.12,14300.0,56.0103,56.1267,56.0103,56.1267,14300.0
2011-08-24 14:55:00,77.11,77.11,76.93,77.05,27300.0,56.1194,56.1194,55.9884,56.0758,27300.0
2011-08-24 15:00:00,77.05,77.12,76.96,77.06,23700.0,56.0758,56.1267,56.0103,56.0831,23700.0
2011-08-24 15:05:00,77.05,77.09,76.96,77.02,53800.0,56.0758,56.1049,56.0103,56.0539,53800.0
2011-08-24 15:10:00,77.01,77.08,77.0,77.06,28700.0,56.0467,56.0976,56.0394,56.0831,28700.0
2011-08-24 15:15:00,77.09,77.16,77.04,77.15,34600.0,56.1049,56.1558,56.0685,56.1486,34600.0
2011-08-24 15:20:00,77.15,77.27,77.08,77.23,75600.0,56.1486,56.2359,56.0976,56.2068,75600.0
2011-08-24 15:25:00,77.22,77.26,77.06,77.06,63900.0,56.1995,56.2286,56.0831,56.0831,63900.0
2011-08-24 15:30:00,77.09,77.35,77.09,77.35,53500.0,56.1049,56.2941,56.1049,56.2941,53500.0
2011-08-24 15:35:00,77.35,77.53,77.31,77.35,133400.0,56.2941,56.4251,56.265,56.2941,133400.0
2011-08-24 15:40:00,77.35,77.42,77.22,77.39,58900.0,56.2941,56.3451,56.1995,56.3232,58900.0
2011-08-24 15:45:00,77.4,77.4,77.2,77.33,76400.0,56.3305,56.3305,56.1849,56.2796,76400.0
2011-08-24 15:50:00,77.34,77.5,77.29,77.45,76300.0,56.2868,56.4033,56.2504,56.3669,76300.0
2011-08-24 15:55:00,77.45,77.5,77.31,77.48,100100.0,56.3669,56.4033,56.265,56.3887,100100.0
2011-08-25 09:30:00,77.77,78.52,77.77,78.28,86100.0,56.5998,57.1456,56.5998,56.971,86100.0
2011-08-25 09:35:00,78.22,78.22,77.67,77.67,21900.0,56.9273,56.9273,56.527,56.527,21900.0
2011-08-25 09:40:00,77.69,77.8,77.43,77.7,39200.0,56.5416,56.6216,56.3523,56.5488,39200.0
2011-08-25 09:45:00,77.66,77.73,77.21,77.33,49800.0,56.5197,56.5707,56.1922,56.2796,49800.0
2011-08-25 09:50:00,77.37,77.49,77.1,77.15,36800.0,56.3087,56.396,56.1122,56.1486,36800.0
2011-08-25 09:55:00,77.15,77.23,76.82,76.97,34600.0,56.1486,56.2068,55.9084,56.0176,34600.0
2011-08-25 10:00:00,76.97,77.05,76.7,77.03,50800.0,56.0176,56.0758,55.8211,56.0612,50800.0
2011-08-25 10:05:00,77.04,77.14,76.83,77.14,20800.0,56.0685,56.1413,55.9157,56.1413,20800.0
2011-08-25 10:10:00,77.16,77.22,76.93,77.21,14200.0,56.1558,56.1995,55.9884,56.1922,14200.0
2011-08-25 10:15:00,77.16,77.25,76.69,76.87,19300.0,56.1558,56.2213,55.8138,55.9448,19300.0
2011-08-25 10:20:00,76.81,76.81,76.38,76.45,32700.0,55.9011,55.9011,55.5882,55.6391,32700.0
2011-08-25 10:25:00,76.45,76.54,76.23,76.52,32700.0,55.6391,55.7046,55.479,55.6901,32700.0
2011-08-25 10:30:00,76.49,76.64,76.34,76.53,42000.0,55.6682,55.7774,55.5591,55.6973,42000.0
2011-08-25 10:35:00,76.58,76.64,76.31,76.31,28100.0,55.7337,55.7774,55.5372,55.5372,28100.0
2011-08-25 10:40:00,76.35,76.43,76.29,76.3,16000.0,55.5663,55.6246,55.5227,55.5299,16000.0
2011-08-25 10:45:00,76.3,76.37,76.05,76.06,25400.0,55.5299,55.5809,55.348,55.3553,25400.0
2011-08-25 10:50:00,76.1,76.43,76.05,76.2,17400.0,55.3844,55.6246,55.348,55.4572,17400.0
2011-08-25 10:55:00,76.17,76.37,76.16,76.23,23200.0,55.4353,55.5809,55.4281,55.479,23200.0
2011-08-25 11:00:00,76.25,76.38,76.23,76.3,20400.0,55.4936,55.5882,55.479,55.5299,20400.0
2011-08-25 11:05:00,76.32,76.32,76.15,76.15,16300.0,55.5445,55.5445,55.4208,55.4208,16300.0
2011-08-25 11:10:00,76.11,76.36,76.03,76.27,43100.0,55.3917,55.5736,55.3334,55.5081,43100.0
2011-08-25 11:15:00,76.32,76.5,76.3,76.4,11200.0,55.5445,55.6755,55.5299,55.6027,11200.0
2011-08-25 11:20:00,76.41,76.58,76.37,76.5,8000.0,55.61,55.7337,55.5809,55.6755,8000.0
2011-08-25 11:25:00,76.58,76.61,76.41,76.47,11100.0,55.7337,55.7556,55.61,55.6537,11100.0
2011-08-25 11:30:00,76.48,76.5,76.34,76.43,8100.0,55.6609,55.6755,55.5591,55.6246,8100.0
2011-08-25 11:35:00,76.39,76.49,76.21,76.28,47800.0,55.5954,55.6682,55.4644,55.5154,47800.0
2011-08-25 11:40:00,76.29,76.35,76.15,76.21,21100.0,55.5227,55.5663,55.4208,55.4644,21100.0
2011-08-25 11:45:00,76.2,76.38,76.13,76.3,7600.0,55.4572,55.5882,55.4062,55.5299,7600.0
2011-08-25 11:50:00,76.29,76.38,76.26,76.37,9900.0,55.5227,55.5882,55.5008,55.5809,9900.0
2011-08-25 11:55:00,76.38,76.51,76.38,76.48,23800.0,55.5882,55.6828,55.5882,55.6609,23800.0
2011-08-25 12:00:00,76.47,76.61,76.47,76.49,7300.0,55.6537,55.7556,55.6537,55.6682,7300.0
2011-08-25 12:05:00,76.47,76.48,76.4,76.4,7000.0,55.6537,55.6609,55.6027,55.6027,7000.0
2011-08-25 12:10:00,76.38,76.56,76.38,76.52,7900.0,55.5882,55.7192,55.5882,55.6901,7900.0
2011-08-25 12:15:00,76.5,76.53,76.38,76.39,7900.0,55.6755,55.6973,55.5882,55.5954,7900.0
2011-08-25 12:20:00,76.35,76.41,76.22,76.32,20500.0,55.5663,55.61,55.4717,55.5445,20500.0
2011-08-25 12:25:00,76.37,76.38,76.27,76.3,24800.0,55.5809,55.5882,55.5081,55.5299,24800.0
2011-08-25 12:30:00,76.29,76.29,75.99,76.0,54800.0,55.5227,55.5227,55.3043,55.3116,54800.0
2011-08-25 12:35:00,76.01,76.13,75.94,76.12,14600.0,55.3189,55.4062,55.2679,55.3989,14600.0
2011-08-25 12:40:00,76.13,76.17,75.99,76.01,11600.0,55.4062,55.4353,55.3043,55.3189,11600.0
2011-08-25 12:45:00,76.0,76.07,75.83,76.01,22600.0,55.3116,55.3626,55.1879,55.3189,22600.0
2011-08-25 12:50:00,75.96,75.99,75.77,75.86,53400.0,55.2825,55.3043,55.1442,55.2097,53400.0
2011-08-25 12:55:00,75.88,75.96,75.83,75.88,24000.0,55.2243,55.2825,55.1879,55.2243,24000.0
2011-08-25 13:00:00,75.91,76.05,75.9,75.93,21800.0,55.2461,55.348,55.2388,55.2607,21800.0
2011-08-25 13:05:00,75.93,76.11,75.89,75.9,20800.0,55.2607,55.3917,55.2315,55.2388,20800.0
2011-08-25 13:10:00,75.91,76.02,75.89,75.96,8000.0,55.2461,55.3262,55.2315,55.2825,8000.0
2011-08-25 13:15:00,75.99,76.1,75.91,76.03,7200.0,55.3043,55.3844,55.2461,55.3334,7200.0
2011-08-25 13:20:00,76.06,76.25,76.05,76.21,14300.0,55.3553,55.4936,55.348,55.4644,14300.0
2011-08-25 13:25:00,76.21,76.25,76.15,76.23,22900.0,55.4644,55.4936,55.4208,55.479,22900.0
2011-08-25 13:30:00,76.25,76.26,76.17,76.24,18300.0,55.4936,55.5008,55.4353,55.4863,18300.0
2011-08-25 13:35:00,76.25,76.42,76.15,76.4,10800.0,55.4936,55.6173,55.4208,55.6027,10800.0
2011-08-25 13:40:00,76.41,76.42,76.31,76.31,5900.0,55.61,55.6173,55.5372,55.5372,5900.0
2011-08-25 13:45:00,76.34,76.35,76.12,76.15,17100.0,55.5591,55.5663,55.3989,55.4208,17100.0
2011-08-25 13:50:00,76.12,76.18,76.1,76.11,7200.0,55.3989,55.4426,55.3844,55.3917,7200.0
2011-08-25 13:55:00,76.11,76.29,76.09,76.27,8500.0,55.3917,55.5227,55.3771,55.5081,8500.0
2011-08-25 14:00:00,76.29,76.29,76.13,76.19,8400.0,55.5227,55.5227,55.4062,55.4499,8400.0
2011-08-25 14:05:00,76.19,76.19,76.02,76.08,11000.0,55.4499,55.4499,55.3262,55.3698,11000.0
2011-08-25 14:10:00,76.1,76.19,76.08,76.09,9300.0,55.3844,55.4499,55.3698,55.3771,9300.0
2011-08-25 14:15:00,76.09,76.25,76.08,76.23,12500.0,55.3771,55.4936,55.3698,55.479,12500.0
2011-08-25 14:20:00,76.27,76.31,76.08,76.13,13800.0,55.5081,55.5372,55.3698,55.4062,13800.0
2011-08-25 14:25:00,76.12,76.2,76.0,76.2,15000.0,55.3989,55.4572,55.3116,55.4572,15000.0
2011-08-25 14:30:00,76.19,76.26,76.15,76.21,8300.0,55.4499,55.5008,55.4208,55.4644,8300.0
2011-08-25 14:35:00,76.21,76.37,76.21,76.31,15600.0,55.4644,55.5809,55.4644,55.5372,15600.0
2011-08-25 14:40:00,76.32,76.34,76.19,76.28,14000.0,55.5445,55.5591,55.4499,55.5154,14000.0
2011-08-25 14:45:00,76.25,76.35,76.13,76.13,13400.0,55.4936,55.5663,55.4062,55.4062,13400.0
2011-08-25 14:50:00,76.14,76.18,76.07,76.12,14600.0,55.4135,55.4426,55.3626,55.3989,14600.0
2011-08-25 14:55:00,76.12,76.12,76.0,76.02,13300.0,55.3989,55.3989,55.3116,55.3262,13300.0
2011-08-25 15:00:00,76.0,76.05,75.87,75.99,17100.0,55.3116,55.348,55.217,55.3043,17100.0
2011-08-25 15:05:00,76.0,76.15,76.0,76.1,10700.0,55.3116,55.4208,55.3116,55.3844,10700.0
2011-08-25 15:10:00,76.11,76.19,76.02,76.13,11000.0,55.3917,55.4499,55.3262,55.4062,11000.0
2011-08-25 15:15:00,76.14,76.37,76.09,76.34,22100.0,55.4135,55.5809,55.3771,55.5591,22100.0
2011-08-25 15:20:00,76.38,76.43,76.31,76.34,27100.0,55.5882,55.6246,55.5372,55.5591,27100.0
2011-08-25 15:25:00,76.31,76.31,76.14,76.18,20400.0,55.5372,55.5372,55.4135,55.4426,20400.0
2011-08-25 15:30:00,76.17,76.23,76.04,76.04,22000.0,55.4353,55.479,55.3407,55.3407,22000.0
2011-08-25 15:35:00,76.04,76.11,75.94,76.07,22200.0,55.3407,55.3917,55.2679,55.3626,22200.0
2011-08-25 15:40:00,76.07,76.07,75.81,75.85,40100.0,55.3626,55.3626,55.1733,55.2024,40100.0
2011-08-25 15:45:00,75.85,76.11,75.77,76.04,46700.0,55.2024,55.3917,55.1442,55.3407,46700.0
2011-08-25 15:50:00,76.04,76.05,75.81,75.94,77100.0,55.3407,55.348,55.1733,55.2679,77100.0
2011-08-25 15:55:00,75.92,76.05,75.85,75.86,135600.0,55.2534,55.348,55.2024,55.2097,135600.0
2011-08-26 09:30:00,75.78,76.18,75.66,76.14,33800.0,55.1515,55.4426,55.0642,55.4135,33800.0
2011-08-26 09:35:00,76.14,76.18,75.88,76.12,24900.0,55.4135,55.4426,55.2243,55.3989,24900.0
2011-08-26 09:40:00,76.03,76.09,75.86,76.06,19200.0,55.3334,55.3771,55.2097,55.3553,19200.0
2011-08-26 09:45:00,76.0,76.01,75.78,75.94,41400.0,55.3116,55.3189,55.1515,55.2679,41400.0
2011-08-26 09:50:00,75.97,76.1,75.72,75.8,27900.0,55.2898,55.3844,55.1078,55.166,27900.0
2011-08-26 09:55:00,75.81,76.15,75.81,76.0,24500.0,55.1733,55.4208,55.1733,55.3116,24500.0
2011-08-26 10:00:00,76.01,76.08,75.14,75.45,67500.0,55.3189,55.3698,54.6857,54.9113,67500.0
2011-08-26 10:05:00,75.44,75.51,75.05,75.51,46200.0,54.904,54.955,54.6202,54.955,46200.0
2011-08-26 10:10:00,75.47,75.63,75.31,75.46,16300.0,54.9259,55.0423,54.8094,54.9186,16300.0
2011-08-26 10:15:00,75.45,75.71,75.45,75.54,26300.0,54.9113,55.1005,54.9113,54.9768,26300.0
2011-08-26 10:20:00,75.53,75.98,75.53,75.93,28900.0,54.9695,55.2971,54.9695,55.2607,28900.0
2011-08-26 10:25:00,75.96,76.37,75.86,76.03,28500.0,55.2825,55.5809,55.2097,55.3334,28500.0
2011-08-26 10:30:00,76.1,76.3,75.78,75.84,33600.0,55.3844,55.5299,55.1515,55.1952,33600.0
2011-08-26 10:35:00,75.87,76.14,75.87,76.05,31200.0,55.217,55.4135,55.217,55.348,31200.0
2011-08-26 10:40:00,76.01,76.3,75.97,76.29,12600.0,55.3189,55.5299,55.2898,55.5227,12600.0
2011-08-26 10:45:00,76.32,76.81,76.32,76.68,50500.0,55.5445,55.9011,55.5445,55.8065,50500.0
2011-08-26 10:50:00,76.68,76.9,76.48,76.49,31800.0,55.8065,55.9666,55.6609,55.6682,31800.0
2011-08-26 10:55:00,76.49,76.69,76.43,76.47,13400.0,55.6682,55.8138,55.6246,55.6537,13400.0
2011-08-26 11:00:00,76.43,76.77,76.35,76.62,24200.0,55.6246,55.872,55.5663,55.7628,24200.0
2011-08-26 11:05:00,76.59,76.75,76.45,76.64,21500.0,55.741,55.8574,55.6391,55.7774,21500.0
2011-08-26 11:10:00,76.66,77.05,76.64,76.97,23400.0,55.7919,56.0758,55.7774,56.0176,23400.0
2011-08-26 11:15:00,76.95,77.15,76.9,77.01,22300.0,56.003,56.1486,55.9666,56.0467,22300.0
2011-08-26 11:20:00,77.01,77.09,76.65,76.74,30200.0,56.0467,56.1049,55.7847,55.8502,30200.0
2011-08-26 11:25:00,76.74,76.82,76.54,76.62,19900.0,55.8502,55.9084,55.7046,55.7628,19900.0
2011-08-26 11:30:00,76.63,76.8,76.6,76.75,14600.0,55.7701,55.8938,55.7483,55.8574,14600.0
2011-08-26 11:35:00,76.79,76.95,76.73,76.88,15700.0,55.8866,56.003,55.8429,55.9521,15700.0
2011-08-26 11:40:00,76.88,76.99,76.77,76.98,32000.0,55.9521,56.0321,55.872,56.0248,32000.0
2011-08-26 11:45:00,76.96,77.07,76.92,77.0,24100.0,56.0103,56.0903,55.9812,56.0394,24100.0
2011-08-26 11:50:00,76.96,77.12,76.92,77.07,8900.0,56.0103,56.1267,55.9812,56.0903,8900.0
2011-08-26 11:55:00,77.15,77.15,76.89,76.9,14000.0,56.1486,56.1486,55.9593,55.9666,14000.0
2011-08-26 12:00:00,76.92,77.2,76.9,77.2,24200.0,55.9812,56.1849,55.9666,56.1849,24200.0
2011-08-26 12:05:00,77.2,77.31,77.09,77.21,17200.0,56.1849,56.265,56.1049,56.1922,17200.0
2011-08-26 12:10:00,77.2,77.4,77.2,77.23,13500.0,56.1849,56.3305,56.1849,56.2068,13500.0
2011-08-26 12:15:00,77.24,77.33,77.17,77.2,7300.0,56.2141,56.2796,56.1631,56.1849,7300.0
2011-08-26 12:20:00,77.28,77.34,77.16,77.17,22100.0,56.2432,56.2868,56.1558,56.1631,22100.0
2011-08-26 12:25:00,77.2,77.44,77.16,77.43,32600.0,56.1849,56.3596,56.1558,56.3523,32600.0
2011-08-26 12:30:00,77.4,77.44,77.21,77.22,7800.0,56.3305,56.3596,56.1922,56.1995,7800.0
2011-08-26 12:35:00,77.26,77.33,77.14,77.33,13200.0,56.2286,56.2796,56.1413,56.2796,13200.0
2011-08-26 12:40:00,77.34,77.39,77.2,77.25,14800.0,56.2868,56.3232,56.1849,56.2213,14800.0
2011-08-26 12:45:00,77.21,77.22,77.02,77.04,15000.0,56.1922,56.1995,56.0539,56.0685,15000.0
2011-08-26 12:50:00,77.02,77.16,77.02,77.09,10100.0,56.0539,56.1558,56.0539,56.1049,10100.0
2011-08-26 12:55:00,77.09,77.22,77.09,77.15,12300.0,56.1049,56.1995,56.1049,56.1486,12300.0
2011-08-26 13:00:00,77.15,77.15,77.04,77.04,8200.0,56.1486,56.1486,56.0685,56.0685,8200.0
2011-08-26 13:05:00,77.1,77.25,77.1,77.2,17900.0,56.1122,56.2213,56.1122,56.1849,17900.0
2011-08-26 13:10:00,77.18,77.32,77.16,77.24,8300.0,56.1704,56.2723,56.1558,56.2141,8300.0
2011-08-26 13:15:00,77.26,77.37,77.21,77.26,14600.0,56.2286,56.3087,56.1922,56.2286,14600.0
2011-08-26 13:20:00,77.25,77.4,77.2,77.31,9400.0,56.2213,56.3305,56.1849,56.265,9400.0
2011-08-26 13:25:00,77.38,77.43,77.34,77.39,12100.0,56.3159,56.3523,56.2868,56.3232,12100.0
2011-08-26 13:30:00,77.37,77.47,77.36,77.45,12200.0,56.3087,56.3814,56.3014,56.3669,12200.0
2011-08-26 13:35:00,77.45,77.5,77.38,77.44,12900.0,56.3669,56.4033,56.3159,56.3596,12900.0
2011-08-26 13:40:00,77.4,77.66,77.38,77.58,27000.0,56.3305,56.5197,56.3159,56.4615,27000.0
2011-08-26 13:45:00,77.56,77.64,77.44,77.44,17300.0,56.4469,56.5052,56.3596,56.3596,17300.0
2011-08-26 13:50:00,77.46,77.47,77.37,77.46,15700.0,56.3742,56.3814,56.3087,56.3742,15700.0
2011-08-26 13:55:00,77.5,77.55,77.46,77.53,16600.0,56.4033,56.4397,56.3742,56.4251,16600.0
2011-08-26 14:00:00,77.56,77.67,77.52,77.57,13800.0,56.4469,56.527,56.4178,56.4542,13800.0
2011-08-26 14:05:00,77.55,77.55,77.39,77.41,11900.0,56.4397,56.4397,56.3232,56.3378,11900.0
2011-08-26 14:10:00,77.41,77.55,77.4,77.51,23500.0,56.3378,56.4397,56.3305,56.4106,23500.0
2011-08-26 14:15:00,77.51,77.56,77.41,77.49,10200.0,56.4106,56.4469,56.3378,56.396,10200.0
2011-08-26 14:20:00,77.52,77.57,77.44,77.46,14600.0,56.4178,56.4542,56.3596,56.3742,14600.0
2011-08-26 14:25:00,77.45,77.46,77.26,77.31,17100.0,56.3669,56.3742,56.2286,56.265,17100.0
2011-08-26 14:30:00,77.31,77.46,77.27,77.44,8200.0,56.265,56.3742,56.2359,56.3596,8200.0
2011-08-26 14:35:00,77.43,77.43,77.16,77.29,15700.0,56.3523,56.3523,56.1558,56.2504,15700.0
2011-08-26 14:40:00,77.27,77.39,77.23,77.34,13100.0,56.2359,56.3232,56.2068,56.2868,13100.0
2011-08-26 14:45:00,77.34,77.5,77.34,77.46,12500.0,56.2868,56.4033,56.2868,56.3742,12500.0
2011-08-26 14:50:00,77.48,77.52,77.3,77.35,44600.0,56.3887,56.4178,56.2577,56.2941,44600.0
2011-08-26 14:55:00,77.34,77.39,77.3,77.32,42200.0,56.2868,56.3232,56.2577,56.2723,42200.0
2011-08-26 15:00:00,77.33,77.35,77.18,77.21,51200.0,56.2796,56.2941,56.1704,56.1922,51200.0
2011-08-26 15:05:00,77.21,77.23,77.07,77.09,12500.0,56.1922,56.2068,56.0903,56.1049,12500.0
2011-08-26 15:10:00,77.1,77.17,77.04,77.16,11500.0,56.1122,56.1631,56.0685,56.1558,11500.0
2011-08-26 15:15:00,77.17,77.17,76.92,77.02,18600.0,56.1631,56.1631,55.9812,56.0539,18600.0
2011-08-26 15:20:00,77.03,77.09,76.95,76.95,30000.0,56.0612,56.1049,56.003,56.003,30000.0
2011-08-26 15:25:00,76.91,77.11,76.87,77.09,21000.0,55.9739,56.1194,55.9448,56.1049,21000.0
2011-08-26 15:30:00,77.09,77.21,77.02,77.18,23600.0,56.1049,56.1922,56.0539,56.1704,23600.0
2011-08-26 15:35:00,77.19,77.24,77.06,77.23,20900.0,56.1777,56.2141,56.0831,56.2068,20900.0
2011-08-26 15:40:00,77.24,77.3,77.07,77.09,79200.0,56.2141,56.2577,56.0903,56.1049,79200.0
2011-08-26 15:45:00,77.1,77.18,77.03,77.1,83000.0,56.1122,56.1704,56.0612,56.1122,83000.0
2011-08-26 15:50:00,77.17,77.21,77.07,77.18,53000.0,56.1631,56.1922,56.0903,56.1704,53000.0
2011-08-26 15:55:00,77.19,77.29,77.12,77.2,133000.0,56.1777,56.2504,56.1267,56.1849,133000.0
2011-08-29 09:30:00,77.85,78.11,77.46,77.54,89600.0,56.658,56.8472,56.3742,56.4324,89600.0
2011-08-29 09:35:00,77.53,77.72,77.41,77.7,61700.0,56.4251,56.5634,56.3378,56.5488,61700.0
2011-08-29 09:40:00,77.71,77.76,77.53,77.67,81700.0,56.5561,56.5925,56.4251,56.527,81700.0
2011-08-29 09:45:00,77.69,77.75,77.5,77.56,28100.0,56.5416,56.5852,56.4033,56.4469,28100.0
2011-08-29 09:50:00,77.57,77.65,77.51,77.58,27500.0,56.4542,56.5125,56.4106,56.4615,27500.0
2011-08-29 09:55:00,77.58,77.63,77.49,77.57,28800.0,56.4615,56.4979,56.396,56.4542,28800.0
2011-08-29 10:00:00,77.57,77.63,77.49,77.53,40100.0,56.4542,56.4979,56.396,56.4251,40100.0
2011-08-29 10:05:00,77.54,77.6,77.38,77.49,35300.0,56.4324,56.4761,56.3159,56.396,35300.0
2011-08-29 10:10:00,77.52,77.58,77.46,77.53,26200.0,56.4178,56.4615,56.3742,56.4251,26200.0
2011-08-29 10:15:00,77.53,77.61,77.48,77.6,18800.0,56.4251,56.4833,56.3887,56.4761,18800.0
2011-08-29 10:20:00,77.6,77.62,77.51,77.58,33000.0,56.4761,56.4906,56.4106,56.4615,33000.0
2011-08-29 10:25:00,77.61,77.61,77.48,77.55,14300.0,56.4833,56.4833,56.3887,56.4397,14300.0
2011-08-29 10:30:00,77.53,77.62,77.49,77.61,13100.0,56.4251,56.4906,56.396,56.4833,13100.0
2011-08-29 10:35:00,77.61,77.62,77.52,77.6,13500.0,56.4833,56.4906,56.4178,56.4761,13500.0
2011-08-29 10:40:00,77.59,77.63,77.55,77.59,24200.0,56.4688,56.4979,56.4397,56.4688,24200.0
2011-08-29 10:45:00,77.59,77.64,77.59,77.59,28900.0,56.4688,56.5052,56.4688,56.4688,28900.0
2011-08-29 10:50:00,77.59,77.75,77.59,77.75,32100.0,56.4688,56.5852,56.4688,56.5852,32100.0
2011-08-29 10:55:00,77.75,77.87,77.69,77.82,19600.0,56.5852,56.6726,56.5416,56.6362,19600.0
2011-08-29 11:00:00,77.81,77.82,77.66,77.72,13100.0,56.6289,56.6362,56.5197,56.5634,13100.0
2011-08-29 11:05:00,77.71,77.77,77.64,77.69,13400.0,56.5561,56.5998,56.5052,56.5416,13400.0
2011-08-29 11:10:00,77.7,77.8,77.66,77.78,11100.0,56.5488,56.6216,56.5197,56.6071,11100.0
2011-08-29 11:15:00,77.77,77.92,77.76,77.91,30400.0,56.5998,56.709,56.5925,56.7017,30400.0
2011-08-29 11:20:00,77.92,77.92,77.73,77.75,25200.0,56.709,56.709,56.5707,56.5852,25200.0
2011-08-29 11:25:00,77.73,77.77,77.67,77.69,24500.0,56.5707,56.5998,56.527,56.5416,24500.0
2011-08-29 11:30:00,77.69,77.69,77.6,77.64,14200.0,56.5416,56.5416,56.4761,56.5052,14200.0
2011-08-29 11:35:00,77.64,77.88,77.63,77.8,15900.0,56.5052,56.6798,56.4979,56.6216,15900.0
2011-08-29 11:40:00,77.8,77.83,77.74,77.76,13400.0,56.6216,56.6435,56.578,56.5925,13400.0
2011-08-29 11:45:00,77.78,77.87,77.76,77.8,13000.0,56.6071,56.6726,56.5925,56.6216,13000.0
2011-08-29 11:50:00,77.8,77.86,77.76,77.78,11300.0,56.6216,56.6653,56.5925,56.6071,11300.0
2011-08-29 11:55:00,77.77,77.8,77.71,77.73,21100.0,56.5998,56.6216,56.5561,56.5707,21100.0
2011-08-29 12:00:00,77.72,77.86,77.72,77.83,18600.0,56.5634,56.6653,56.5634,56.6435,18600.0
2011-08-29 12:05:00,77.82,77.85,77.78,77.79,13100.0,56.6362,56.658,56.6071,56.6143,13100.0
2011-08-29 12:10:00,77.81,77.82,77.67,77.71,33800.0,56.6289,56.6362,56.527,56.5561,33800.0
2011-08-29 12:15:00,77.7,77.76,77.7,77.76,13100.0,56.5488,56.5925,56.5488,56.5925,13100.0
2011-08-29 12:20:00,77.76,77.77,77.71,77.74,14000.0,56.5925,56.5998,56.5561,56.578,14000.0
2011-08-29 12:25:00,77.75,77.76,77.67,77.71,24000.0,56.5852,56.5925,56.527,56.5561,24000.0
2011-08-29 12:30:00,77.72,77.73,77.65,77.7,15100.0,56.5634,56.5707,56.5125,56.5488,15100.0
2011-08-29 12:35:00,77.67,77.73,77.64,77.65,15600.0,56.527,56.5707,56.5052,56.5125,15600.0
2011-08-29 12:40:00,77.65,77.75,77.65,77.75,34600.0,56.5125,56.5852,56.5125,56.5852,34600.0
2011-08-29 12:45:00,77.77,77.77,77.67,77.7,13900.0,56.5998,56.5998,56.527,56.5488,13900.0
2011-08-29 12:50:00,77.67,77.75,77.65,77.75,14400.0,56.527,56.5852,56.5125,56.5852,14400.0
2011-08-29 12:55:00,77.75,77.77,77.66,77.68,7900.0,56.5852,56.5998,56.5197,56.5343,7900.0
2011-08-29 13:00:00,77.67,77.82,77.66,77.8,21200.0,56.527,56.6362,56.5197,56.6216,21200.0
2011-08-29 13:05:00,77.8,77.9,77.79,77.86,28500.0,56.6216,56.6944,56.6143,56.6653,28500.0
2011-08-29 13:10:00,77.86,77.9,77.84,77.87,11200.0,56.6653,56.6944,56.6507,56.6726,11200.0
2011-08-29 13:15:00,77.86,77.86,77.7,77.74,22000.0,56.6653,56.6653,56.5488,56.578,22000.0
2011-08-29 13:20:00,77.73,77.76,77.68,77.76,10400.0,56.5707,56.5925,56.5343,56.5925,10400.0
2011-08-29 13:25:00,77.76,77.76,77.69,77.71,17400.0,56.5925,56.5925,56.5416,56.5561,17400.0
2011-08-29 13:30:00,77.71,77.75,77.7,77.73,18500.0,56.5561,56.5852,56.5488,56.5707,18500.0
2011-08-29 13:35:00,77.73,77.79,77.69,77.79,10700.0,56.5707,56.6143,56.5416,56.6143,10700.0
2011-08-29 13:40:00,77.8,77.82,77.7,77.72,19700.0,56.6216,56.6362,56.5488,56.5634,19700.0
2011-08-29 13:45:00,77.71,77.72,77.66,77.7,15100.0,56.5561,56.5634,56.5197,56.5488,15100.0
2011-08-29 13:50:00,77.71,77.78,77.69,77.7,21000.0,56.5561,56.6071,56.5416,56.5488,21000.0
2011-08-29 13:55:00,77.7,77.71,77.66,77.69,14400.0,56.5488,56.5561,56.5197,56.5416,14400.0
2011-08-29 14:00:00,77.69,77.72,77.65,77.7,22900.0,56.5416,56.5634,56.5125,56.5488,22900.0
2011-08-29 14:05:00,77.7,77.71,77.65,77.7,33600.0,56.5488,56.5561,56.5125,56.5488,33600.0
2011-08-29 14:10:00,77.7,77.72,77.68,77.71,31100.0,56.5488,56.5634,56.5343,56.5561,31100.0
2011-08-29 14:15:00,77.71,77.73,77.65,77.69,31300.0,56.5561,56.5707,56.5125,56.5416,31300.0
2011-08-29 14:20:00,77.69,77.71,77.64,77.65,27900.0,56.5416,56.5561,56.5052,56.5125,27900.0
2011-08-29 14:25:00,77.64,77.69,77.62,77.67,31200.0,56.5052,56.5416,56.4906,56.527,31200.0
2011-08-29 14:30:00,77.69,77.72,77.64,77.72,47400.0,56.5416,56.5634,56.5052,56.5634,47400.0
2011-08-29 14:35:00,77.72,77.73,77.63,77.66,43900.0,56.5634,56.5707,56.4979,56.5197,43900.0
2011-08-29 14:40:00,77.67,77.68,77.62,77.62,20800.0,56.527,56.5343,56.4906,56.4906,20800.0
2011-08-29 14:45:00,77.63,77.7,77.63,77.7,18400.0,56.4979,56.5488,56.4979,56.5488,18400.0
2011-08-29 14:50:00,77.7,77.71,77.63,77.65,80200.0,56.5488,56.5561,56.4979,56.5125,80200.0
2011-08-29 14:55:00,77.64,77.64,77.55,77.63,25900.0,56.5052,56.5052,56.4397,56.4979,25900.0
2011-08-29 15:00:00,77.63,77.66,77.62,77.64,29700.0,56.4979,56.5197,56.4906,56.5052,29700.0
2011-08-29 15:05:00,77.63,77.66,77.58,77.58,23400.0,56.4979,56.5197,56.4615,56.4615,23400.0
2011-08-29 15:10:00,77.57,77.6,77.52,77.54,36500.0,56.4542,56.4761,56.4178,56.4324,36500.0
2011-08-29 15:15:00,77.55,77.58,77.52,77.53,28800.0,56.4397,56.4615,56.4178,56.4251,28800.0
2011-08-29 15:20:00,77.54,77.64,77.52,77.59,48900.0,56.4324,56.5052,56.4178,56.4688,48900.0
2011-08-29 15:25:00,77.6,77.6,77.5,77.53,65400.0,56.4761,56.4761,56.4033,56.4251,65400.0
2011-08-29 15:30:00,77.54,77.6,77.53,77.59,42100.0,56.4324,56.4761,56.4251,56.4688,42100.0
2011-08-29 15:35:00,77.59,77.6,77.54,77.59,34500.0,56.4688,56.4761,56.4324,56.4688,34500.0
2011-08-29 15:40:00,77.6,77.64,77.58,77.64,61900.0,56.4761,56.5052,56.4615,56.5052,61900.0
2011-08-29 15:45:00,77.64,77.65,77.55,77.58,48800.0,56.5052,56.5125,56.4397,56.4615,48800.0
2011-08-29 15:50:00,77.58,77.64,77.52,77.64,89600.0,56.4615,56.5052,56.4178,56.5052,89600.0
2011-08-29 15:55:00,77.63,77.8,77.6,77.79,257600.0,56.4979,56.6216,56.4761,56.6143,257600.0
2011-08-30 09:30:00,77.6,77.77,77.5,77.61,33300.0,56.4761,56.5998,56.4033,56.4833,33300.0
2011-08-30 09:35:00,77.64,77.76,77.52,77.54,24900.0,56.5052,56.5925,56.4178,56.4324,24900.0
2011-08-30 09:40:00,77.55,77.59,77.4,77.59,33700.0,56.4397,56.4688,56.3305,56.4688,33700.0
2011-08-30 09:45:00,77.59,77.67,77.48,77.48,25400.0,56.4688,56.527,56.3887,56.3887,25400.0
2011-08-30 09:50:00,77.48,77.6,77.45,77.48,22000.0,56.3887,56.4761,56.3669,56.3887,22000.0
2011-08-30 09:55:00,77.48,77.67,77.48,77.52,41900.0,56.3887,56.527,56.3887,56.4178,41900.0
2011-08-30 10:00:00,77.52,77.55,77.25,77.25,63500.0,56.4178,56.4397,56.2213,56.2213,63500.0
2011-08-30 10:05:00,77.27,77.55,77.22,77.51,31500.0,56.2359,56.4397,56.1995,56.4106,31500.0
2011-08-30 10:10:00,77.49,77.64,77.41,77.61,22000.0,56.396,56.5052,56.3378,56.4833,22000.0
2011-08-30 10:15:00,77.61,77.73,77.52,77.56,18300.0,56.4833,56.5707,56.4178,56.4469,18300.0
2011-08-30 10:20:00,77.54,77.57,77.46,77.49,15000.0,56.4324,56.4542,56.3742,56.396,15000.0
2011-08-30 10:25:00,77.5,77.62,77.45,77.6,12200.0,56.4033,56.4906,56.3669,56.4761,12200.0
2011-08-30 10:30:00,77.57,77.77,77.51,77.68,28400.0,56.4542,56.5998,56.4106,56.5343,28400.0
2011-08-30 10:35:00,77.69,77.69,77.57,77.63,15400.0,56.5416,56.5416,56.4542,56.4979,15400.0
2011-08-30 10:40:00,77.65,77.65,77.48,77.52,15200.0,56.5125,56.5125,56.3887,56.4178,15200.0
2011-08-30 10:45:00,77.55,77.64,77.43,77.49,15300.0,56.4397,56.5052,56.3523,56.396,15300.0
2011-08-30 10:50:00,77.49,77.59,77.45,77.54,12000.0,56.396,56.4688,56.3669,56.4324,12000.0
2011-08-30 10:55:00,77.52,77.7,77.48,77.65,28700.0,56.4178,56.5488,56.3887,56.5125,28700.0
2011-08-30 11:00:00,77.65,77.91,77.65,77.9,37600.0,56.5125,56.7017,56.5125,56.6944,37600.0
2011-08-30 11:05:00,77.9,77.97,77.84,77.84,50500.0,56.6944,56.7453,56.6507,56.6507,50500.0
2011-08-30 11:10:00,77.86,77.91,77.81,77.89,11000.0,56.6653,56.7017,56.6289,56.6871,11000.0
2011-08-30 11:15:00,77.86,77.91,77.71,77.77,16100.0,56.6653,56.7017,56.5561,56.5998,16100.0
2011-08-30 11:20:00,77.76,77.85,77.71,77.85,11200.0,56.5925,56.658,56.5561,56.658,11200.0
2011-08-30 11:25:00,77.81,78.05,77.78,77.96,24500.0,56.6289,56.8036,56.6071,56.7381,24500.0
2011-08-30 11:30:00,77.94,77.97,77.86,77.96,35800.0,56.7235,56.7453,56.6653,56.7381,35800.0
2011-08-30 11:35:00,77.96,78.23,77.96,78.09,22900.0,56.7381,56.9346,56.7381,56.8327,22900.0
2011-08-30 11:40:00,78.12,78.19,78.09,78.1,22200.0,56.8545,56.9055,56.8327,56.84,22200.0
2011-08-30 11:45:00,78.1,78.11,78.03,78.03,9400.0,56.84,56.8472,56.789,56.789,9400.0
2011-08-30 11:50:00,78.02,78.07,78.0,78.03,9500.0,56.7817,56.8181,56.7672,56.789,9500.0
2011-08-30 11:55:00,78.03,78.03,77.91,77.96,26700.0,56.789,56.789,56.7017,56.7381,26700.0
2011-08-30 12:00:00,77.95,77.99,77.85,77.9,16300.0,56.7308,56.7599,56.658,56.6944,16300.0
2011-08-30 12:05:00,77.9,77.96,77.81,77.85,13000.0,56.6944,56.7381,56.6289,56.658,13000.0
2011-08-30 12:10:00,77.84,77.93,77.81,77.89,13100.0,56.6507,56.7162,56.6289,56.6871,13100.0
2011-08-30 12:15:00,77.88,77.95,77.84,77.94,7400.0,56.6798,56.7308,56.6507,56.7235,7400.0
2011-08-30 12:20:00,77.95,77.99,77.86,77.96,16700.0,56.7308,56.7599,56.6653,56.7381,16700.0
2011-08-30 12:25:00,77.96,77.96,77.84,77.84,8300.0,56.7381,56.7381,56.6507,56.6507,8300.0
2011-08-30 12:30:00,77.86,77.97,77.83,77.95,10900.0,56.6653,56.7453,56.6435,56.7308,10900.0
2011-08-30 12:35:00,77.95,77.95,77.89,77.95,9600.0,56.7308,56.7308,56.6871,56.7308,9600.0
2011-08-30 12:40:00,77.97,77.97,77.7,77.71,26600.0,56.7453,56.7453,56.5488,56.5561,26600.0
2011-08-30 12:45:00,77.69,77.71,77.58,77.68,20500.0,56.5416,56.5561,56.4615,56.5343,20500.0
2011-08-30 12:50:00,77.7,77.75,77.65,77.66,8000.0,56.5488,56.5852,56.5125,56.5197,8000.0
2011-08-30 12:55:00,77.61,77.66,77.52,77.64,15500.0,56.4833,56.5197,56.4178,56.5052,15500.0
2011-08-30 13:00:00,77.64,77.64,77.54,77.54,18400.0,56.5052,56.5052,56.4324,56.4324,18400.0
2011-08-30 13:05:00,77.55,77.72,77.55,77.7,10000.0,56.4397,56.5634,56.4397,56.5488,10000.0
2011-08-30 13:10:00,77.71,77.87,77.68,77.85,29700.0,56.5561,56.6726,56.5343,56.658,29700.0
2011-08-30 13:15:00,77.86,77.88,77.71,77.78,12800.0,56.6653,56.6798,56.5561,56.6071,12800.0
2011-08-30 13:20:00,77.82,77.95,77.82,77.95,11600.0,56.6362,56.7308,56.6362,56.7308,11600.0
2011-08-30 13:25:00,77.97,77.98,77.86,77.91,20100.0,56.7453,56.7526,56.6653,56.7017,20100.0
2011-08-30 13:30:00,77.92,77.92,77.73,77.73,28200.0,56.709,56.709,56.5707,56.5707,28200.0
2011-08-30 13:35:00,77.73,77.82,77.7,77.76,42200.0,56.5707,56.6362,56.5488,56.5925,42200.0
2011-08-30 13:40:00,77.77,77.88,77.77,77.83,13700.0,56.5998,56.6798,56.5998,56.6435,13700.0
2011-08-30 13:45:00,77.84,77.96,77.8,77.89,18700.0,56.6507,56.7381,56.6216,56.6871,18700.0
2011-08-30 13:50:00,77.9,77.94,77.84,77.92,20600.0,56.6944,56.7235,56.6507,56.709,20600.0
2011-08-30 13:55:00,77.92,77.97,77.9,77.9,23300.0,56.709,56.7453,56.6944,56.6944,23300.0
2011-08-30 14:00:00,77.93,78.06,77.84,77.87,102000.0,56.7162,56.8108,56.6507,56.6726,102000.0
2011-08-30 14:05:00,77.87,78.03,77.8,78.03,34100.0,56.6726,56.789,56.6216,56.789,34100.0
2011-08-30 14:10:00,78.03,78.19,77.92,78.19,31900.0,56.789,56.9055,56.709,56.9055,31900.0
2011-08-30 14:15:00,78.16,78.19,78.01,78.02,33100.0,56.8836,56.9055,56.7745,56.7817,33100.0
2011-08-30 14:20:00,78.03,78.13,77.99,78.13,13400.0,56.789,56.8618,56.7599,56.8618,13400.0
2011-08-30 14:25:00,78.11,78.21,78.07,78.18,12300.0,56.8472,56.92,56.8181,56.8982,12300.0
2011-08-30 14:30:00,78.18,78.22,78.08,78.21,29500.0,56.8982,56.9273,56.8254,56.92,29500.0
2011-08-30 14:35:00,78.19,78.3,78.15,78.22,53400.0,56.9055,56.9855,56.8763,56.9273,53400.0
2011-08-30 14:40:00,78.23,78.32,78.19,78.26,11000.0,56.9346,57.0001,56.9055,56.9564,11000.0
2011-08-30 14:45:00,78.25,78.28,78.11,78.14,23900.0,56.9491,56.971,56.8472,56.8691,23900.0
2011-08-30 14:50:00,78.14,78.24,78.02,78.07,20900.0,56.8691,56.9418,56.7817,56.8181,20900.0
2011-08-30 14:55:00,78.07,78.29,78.04,78.29,24500.0,56.8181,56.9782,56.7963,56.9782,24500.0
2011-08-30 15:00:00,78.28,78.28,78.12,78.19,23700.0,56.971,56.971,56.8545,56.9055,23700.0
2011-08-30 15:05:00,78.19,78.3,78.18,78.28,20100.0,56.9055,56.9855,56.8982,56.971,20100.0
2011-08-30 15:10:00,78.25,78.25,78.15,78.18,9000.0,56.9491,56.9491,56.8763,56.8982,9000.0
2011-08-30 15:15:00,78.19,78.24,78.14,78.22,19600.0,56.9055,56.9418,56.8691,56.9273,19600.0
2011-08-30 15:20:00,78.21,78.21,78.13,78.16,25800.0,56.92,56.92,56.8618,56.8836,25800.0
2011-08-30 15:25:00,78.16,78.28,78.1,78.26,33600.0,56.8836,56.971,56.84,56.9564,33600.0
2011-08-30 15:30:00,78.26,78.41,78.23,78.39,36700.0,56.9564,57.0656,56.9346,57.051,36700.0
2011-08-30 15:35:00,78.38,78.47,78.36,78.4,28900.0,57.0437,57.1092,57.0292,57.0583,28900.0
2011-08-30 15:40:00,78.39,78.52,78.35,78.5,47400.0,57.051,57.1456,57.0219,57.1311,47400.0
2011-08-30 15:45:00,78.52,78.54,78.36,78.47,58100.0,57.1456,57.1602,57.0292,57.1092,58100.0
2011-08-30 15:50:00,78.47,78.47,78.24,78.29,63500.0,57.1092,57.1092,56.9418,56.9782,63500.0
2011-08-30 15:55:00,78.29,78.29,78.05,78.07,91100.0,56.9782,56.9782,56.8036,56.8181,91100.0
2011-08-31 09:30:00,78.24,78.58,78.22,78.58,35100.0,56.9418,57.1893,56.9273,57.1893,35100.0
2011-08-31 09:35:00,78.58,78.6,78.2,78.24,36700.0,57.1893,57.2038,56.9127,56.9418,36700.0
2011-08-31 09:40:00,78.26,78.75,78.12,78.69,39100.0,56.9564,57.313,56.8545,57.2693,39100.0
2011-08-31 09:45:00,78.73,78.84,78.62,78.84,34600.0,57.2985,57.3785,57.2184,57.3785,34600.0
2011-08-31 09:50:00,78.8,79.04,78.75,78.92,28400.0,57.3494,57.5241,57.313,57.4367,28400.0
2011-08-31 09:55:00,78.94,78.94,78.53,78.54,19700.0,57.4513,57.4513,57.1529,57.1602,19700.0
2011-08-31 10:00:00,78.58,78.77,78.58,78.68,30900.0,57.1893,57.3276,57.1893,57.2621,30900.0
2011-08-31 10:05:00,78.67,78.7,78.46,78.55,29300.0,57.2548,57.2766,57.102,57.1675,29300.0
2011-08-31 10:10:00,78.53,78.7,78.46,78.7,33800.0,57.1529,57.2766,57.102,57.2766,33800.0
2011-08-31 10:15:00,78.67,78.75,78.65,78.72,25700.0,57.2548,57.313,57.2402,57.2912,25700.0
2011-08-31 10:20:00,78.73,78.76,78.57,78.57,32900.0,57.2985,57.3203,57.182,57.182,32900.0
2011-08-31 10:25:00,78.56,78.6,78.51,78.56,26200.0,57.1747,57.2038,57.1383,57.1747,26200.0
2011-08-31 10:30:00,78.56,78.7,78.5,78.7,25900.0,57.1747,57.2766,57.1311,57.2766,25900.0
2011-08-31 10:35:00,78.72,78.8,78.66,78.8,20100.0,57.2912,57.3494,57.2475,57.3494,20100.0
2011-08-31 10:40:00,78.77,78.79,78.69,78.77,16900.0,57.3276,57.3421,57.2693,57.3276,16900.0
2011-08-31 10:45:00,78.79,78.86,78.74,78.78,39600.0,57.3421,57.3931,57.3057,57.3348,39600.0
2011-08-31 10:50:00,78.79,78.94,78.79,78.85,45400.0,57.3421,57.4513,57.3421,57.3858,45400.0
2011-08-31 10:55:00,78.84,78.87,78.63,78.72,17700.0,57.3785,57.4003,57.2257,57.2912,17700.0
2011-08-31 11:00:00,78.71,78.73,78.56,78.61,31900.0,57.2839,57.2985,57.1747,57.2111,31900.0
2011-08-31 11:05:00,78.61,78.65,78.56,78.6,12800.0,57.2111,57.2402,57.1747,57.2038,12800.0
2011-08-31 11:10:00,78.64,78.7,78.64,78.68,15200.0,57.233,57.2766,57.233,57.2621,15200.0
2011-08-31 11:15:00,78.67,78.67,78.52,78.57,14900.0,57.2548,57.2548,57.1456,57.182,14900.0
2011-08-31 11:20:00,78.57,78.57,78.43,78.45,22800.0,57.182,57.182,57.0801,57.0947,22800.0
2011-08-31 11:25:00,78.48,78.57,78.41,78.55,12400.0,57.1165,57.182,57.0656,57.1675,12400.0
2011-08-31 11:30:00,78.58,78.59,78.42,78.48,22100.0,57.1893,57.1966,57.0728,57.1165,22100.0
2011-08-31 11:35:00,78.47,78.66,78.47,78.54,13200.0,57.1092,57.2475,57.1092,57.1602,13200.0
2011-08-31 11:40:00,78.55,78.7,78.55,78.58,13600.0,57.1675,57.2766,57.1675,57.1893,13600.0
2011-08-31 11:45:00,78.58,78.64,78.56,78.58,86300.0,57.1893,57.233,57.1747,57.1893,86300.0
2011-08-31 11:50:00,78.59,78.59,78.51,78.52,22200.0,57.1966,57.1966,57.1383,57.1456,22200.0
2011-08-31 11:55:00,78.51,78.53,78.42,78.47,14900.0,57.1383,57.1529,57.0728,57.1092,14900.0
2011-08-31 12:00:00,78.48,78.55,78.45,78.49,23100.0,57.1165,57.1675,57.0947,57.1238,23100.0
2011-08-31 12:05:00,78.5,78.55,78.45,78.49,31600.0,57.1311,57.1675,57.0947,57.1238,31600.0
2011-08-31 12:10:00,78.5,78.55,78.46,78.52,63100.0,57.1311,57.1675,57.102,57.1456,63100.0
2011-08-31 12:15:00,78.55,78.61,78.51,78.55,32000.0,57.1675,57.2111,57.1383,57.1675,32000.0
2011-08-31 12:20:00,78.56,78.66,78.53,78.62,8700.0,57.1747,57.2475,57.1529,57.2184,8700.0
2011-08-31 12:25:00,78.62,78.71,78.61,78.67,31600.0,57.2184,57.2839,57.2111,57.2548,31600.0
2011-08-31 12:30:00,78.65,78.84,78.65,78.83,25600.0,57.2402,57.3785,57.2402,57.3712,25600.0
2011-08-31 12:35:00,78.84,78.92,78.74,78.76,32800.0,57.3785,57.4367,57.3057,57.3203,32800.0
2011-08-31 12:40:00,78.76,78.87,78.71,78.79,22800.0,57.3203,57.4003,57.2839,57.3421,22800.0
2011-08-31 12:45:00,78.79,78.82,78.72,78.81,21400.0,57.3421,57.364,57.2912,57.3567,21400.0
2011-08-31 12:50:00,78.81,79.0,78.79,78.93,17300.0,57.3567,57.495,57.3421,57.444,17300.0
2011-08-31 12:55:00,78.92,78.98,78.92,78.98,8400.0,57.4367,57.4804,57.4367,57.4804,8400.0
2011-08-31 13:00:00,78.97,79.03,78.88,78.88,15500.0,57.4731,57.5168,57.4076,57.4076,15500.0
2011-08-31 13:05:00,78.87,78.92,78.86,78.88,11300.0,57.4003,57.4367,57.3931,57.4076,11300.0
2011-08-31 13:10:00,78.87,78.98,78.87,78.95,14200.0,57.4003,57.4804,57.4003,57.4586,14200.0
2011-08-31 13:15:00,78.93,78.95,78.84,78.91,17400.0,57.444,57.4586,57.3785,57.4295,17400.0
2011-08-31 13:20:00,78.89,78.89,78.81,78.83,8300.0,57.4149,57.4149,57.3567,57.3712,8300.0
2011-08-31 13:25:00,78.82,78.84,78.76,78.84,8800.0,57.364,57.3785,57.3203,57.3785,8800.0
2011-08-31 13:30:00,78.84,78.87,78.76,78.83,16600.0,57.3785,57.4003,57.3203,57.3712,16600.0
2011-08-31 13:35:00,78.83,78.91,78.83,78.86,12200.0,57.3712,57.4295,57.3712,57.3931,12200.0
2011-08-31 13:40:00,78.86,78.9,78.78,78.8,14900.0,57.3931,57.4222,57.3348,57.3494,14900.0
2011-08-31 13:45:00,78.81,78.81,78.69,78.71,14000.0,57.3567,57.3567,57.2693,57.2839,14000.0
2011-08-31 13:50:00,78.71,78.71,78.61,78.64,11900.0,57.2839,57.2839,57.2111,57.233,11900.0
2011-08-31 13:55:00,78.62,78.63,78.57,78.58,27000.0,57.2184,57.2257,57.182,57.1893,27000.0
2011-08-31 14:00:00,78.6,78.67,78.55,78.56,31000.0,57.2038,57.2548,57.1675,57.1747,31000.0
2011-08-31 14:05:00,78.56,78.66,78.5,78.59,27100.0,57.1747,57.2475,57.1311,57.1966,27100.0
2011-08-31 14:10:00,78.59,78.64,78.47,78.48,20600.0,57.1966,57.233,57.1092,57.1165,20600.0
2011-08-31 14:15:00,78.47,78.57,78.47,78.52,18700.0,57.1092,57.182,57.1092,57.1456,18700.0
2011-08-31 14:20:00,78.51,78.56,78.46,78.56,18100.0,57.1383,57.1747,57.102,57.1747,18100.0
2011-08-31 14:25:00,78.58,78.61,78.48,78.49,16600.0,57.1893,57.2111,57.1165,57.1238,16600.0
2011-08-31 14:30:00,78.49,78.5,78.39,78.43,23300.0,57.1238,57.1311,57.051,57.0801,23300.0
2011-08-31 14:35:00,78.4,78.45,78.29,78.45,35700.0,57.0583,57.0947,56.9782,57.0947,35700.0
2011-08-31 14:40:00,78.44,78.47,78.28,78.32,44400.0,57.0874,57.1092,56.971,57.0001,44400.0
2011-08-31 14:45:00,78.3,78.4,78.3,78.32,29000.0,56.9855,57.0583,56.9855,57.0001,29000.0
2011-08-31 14:50:00,78.32,78.34,78.05,78.07,30400.0,57.0001,57.0146,56.8036,56.8181,30400.0
2011-08-31 14:55:00,78.06,78.24,78.04,78.22,36200.0,56.8108,56.9418,56.7963,56.9273,36200.0
2011-08-31 15:00:00,78.23,78.35,78.17,78.35,34200.0,56.9346,57.0219,56.8909,57.0219,34200.0
2011-08-31 15:05:00,78.35,78.46,78.35,78.37,21600.0,57.0219,57.102,57.0219,57.0365,21600.0
2011-08-31 15:10:00,78.37,78.38,78.15,78.17,24700.0,57.0365,57.0437,56.8763,56.8909,24700.0
2011-08-31 15:15:00,78.16,78.17,78.02,78.05,50000.0,56.8836,56.8909,56.7817,56.8036,50000.0
2011-08-31 15:20:00,78.06,78.27,78.06,78.23,30000.0,56.8108,56.9637,56.8108,56.9346,30000.0
2011-08-31 15:25:00,78.24,78.32,78.17,78.3,39500.0,56.9418,57.0001,56.8909,56.9855,39500.0
2011-08-31 15:30:00,78.31,78.45,78.28,78.36,38800.0,56.9928,57.0947,56.971,57.0292,38800.0
2011-08-31 15:35:00,78.36,78.55,78.34,78.46,73800.0,57.0292,57.1675,57.0146,57.102,73800.0
2011-08-31 15:40:00,78.45,78.58,78.41,78.58,40100.0,57.0947,57.1893,57.0656,57.1893,40100.0
2011-08-31 15:45:00,78.58,78.7,78.5,78.68,58100.0,57.1893,57.2766,57.1311,57.2621,58100.0
2011-08-31 15:50:00,78.67,78.7,78.54,78.6,83400.0,57.2548,57.2766,57.1602,57.2038,83400.0
2011-08-31 15:55:00,78.61,78.63,78.37,78.55,146300.0,57.2111,57.2257,57.0365,57.1675,146300.0
2011-09-01 09:30:00,78.98,79.56,78.78,79.52,148400.0,57.4804,57.9025,57.3348,57.8734,148400.0
2011-09-01 09:35:00,79.55,79.83,79.51,79.81,78200.0,57.8952,58.099,57.8661,58.0845,78200.0
2011-09-01 09:40:00,79.82,79.85,79.27,79.33,85500.0,58.0917,58.1136,57.6915,57.7351,85500.0
2011-09-01 09:45:00,79.33,79.39,79.21,79.37,34600.0,57.7351,57.7788,57.6478,57.7642,34600.0
2011-09-01 09:50:00,79.39,79.57,79.34,79.52,50400.0,57.7788,57.9098,57.7424,57.8734,50400.0
2011-09-01 09:55:00,79.51,79.73,79.49,79.7,56400.0,57.8661,58.0262,57.8516,58.0044,56400.0
2011-09-01 10:00:00,79.68,80.91,79.6,80.46,325800.0,57.9899,58.885,57.9316,58.5575,325800.0
2011-09-01 10:05:00,80.5,80.63,80.42,80.55,94700.0,58.5866,58.6812,58.5284,58.623,94700.0
2011-09-01 10:10:00,80.53,80.63,80.47,80.49,130500.0,58.6085,58.6812,58.5648,58.5794,130500.0
2011-09-01 10:15:00,80.49,80.61,80.43,80.52,120600.0,58.5794,58.6667,58.5357,58.6012,120600.0
2011-09-01 10:20:00,80.51,80.63,80.38,80.49,37400.0,58.5939,58.6812,58.4993,58.5794,37400.0
2011-09-01 10:25:00,80.47,80.65,80.45,80.51,90000.0,58.5648,58.6958,58.5502,58.5939,90000.0
2011-09-01 10:30:00,80.5,80.5,80.09,80.12,83600.0,58.5866,58.5866,58.2882,58.3101,83600.0
2011-09-01 10:35:00,80.12,80.12,79.93,80.06,88900.0,58.3101,58.3101,58.1718,58.2664,88900.0
2011-09-01 10:40:00,80.09,80.43,80.04,80.36,41300.0,58.2882,58.5357,58.2519,58.4847,41300.0
2011-09-01 10:45:00,80.31,80.34,80.07,80.07,42700.0,58.4484,58.4702,58.2737,58.2737,42700.0
2011-09-01 10:50:00,80.1,80.27,80.08,80.11,51500.0,58.2955,58.4192,58.281,58.3028,51500.0
2011-09-01 10:55:00,80.11,80.21,80.02,80.14,59900.0,58.3028,58.3756,58.2373,58.3246,59900.0
2011-09-01 11:00:00,80.14,80.22,80.04,80.22,71400.0,58.3246,58.3829,58.2519,58.3829,71400.0
2011-09-01 11:05:00,80.22,80.27,80.14,80.25,72500.0,58.3829,58.4192,58.3246,58.4047,72500.0
2011-09-01 11:10:00,80.26,80.29,80.09,80.14,67100.0,58.412,58.4338,58.2882,58.3246,67100.0
2011-09-01 11:15:00,80.11,80.49,80.09,80.49,69100.0,58.3028,58.5794,58.2882,58.5794,69100.0
2011-09-01 11:20:00,80.5,80.71,80.41,80.68,72600.0,58.5866,58.7395,58.5211,58.7176,72600.0
2011-09-01 11:25:00,80.69,80.74,80.54,80.73,36100.0,58.7249,58.7613,58.6157,58.754,36100.0
2011-09-01 11:30:00,80.71,80.81,80.66,80.79,46200.0,58.7395,58.8122,58.7031,58.7977,46200.0
2011-09-01 11:35:00,80.77,80.78,80.65,80.68,25000.0,58.7831,58.7904,58.6958,58.7176,25000.0
2011-09-01 11:40:00,80.68,80.73,80.5,80.55,32500.0,58.7176,58.754,58.5866,58.623,32500.0
2011-09-01 11:45:00,80.52,80.59,80.5,80.55,18000.0,58.6012,58.6521,58.5866,58.623,18000.0
2011-09-01 11:50:00,80.55,80.65,80.38,80.56,28500.0,58.623,58.6958,58.4993,58.6303,28500.0
2011-09-01 11:55:00,80.56,80.67,80.53,80.63,21400.0,58.6303,58.7104,58.6085,58.6812,21400.0
2011-09-01 12:00:00,80.65,80.66,80.46,80.51,31300.0,58.6958,58.7031,58.5575,58.5939,31300.0
2011-09-01 12:05:00,80.5,80.51,80.35,80.43,48800.0,58.5866,58.5939,58.4775,58.5357,48800.0
2011-09-01 12:10:00,80.43,80.45,80.34,80.37,20800.0,58.5357,58.5502,58.4702,58.492,20800.0
2011-09-01 12:15:00,80.36,80.36,80.2,80.32,16300.0,58.4847,58.4847,58.3683,58.4556,16300.0
2011-09-01 12:20:00,80.33,80.38,80.26,80.37,17500.0,58.4629,58.4993,58.412,58.492,17500.0
2011-09-01 12:25:00,80.39,80.42,80.29,80.32,21500.0,58.5066,58.5284,58.4338,58.4556,21500.0
2011-09-01 12:30:00,80.32,80.41,80.32,80.41,23200.0,58.4556,58.5211,58.4556,58.5211,23200.0
2011-09-01 12:35:00,80.37,80.45,80.35,80.41,14400.0,58.492,58.5502,58.4775,58.5211,14400.0
2011-09-01 12:40:00,80.41,80.43,80.31,80.31,14900.0,58.5211,58.5357,58.4484,58.4484,14900.0
2011-09-01 12:45:00,80.31,80.38,80.23,80.27,21300.0,58.4484,58.4993,58.3901,58.4192,21300.0
2011-09-01 12:50:00,80.27,80.3,80.15,80.15,22400.0,58.4192,58.4411,58.3319,58.3319,22400.0
2011-09-01 12:55:00,80.15,80.27,80.09,80.15,24700.0,58.3319,58.4192,58.2882,58.3319,24700.0
2011-09-01 13:00:00,80.13,80.21,80.1,80.15,17000.0,58.3174,58.3756,58.2955,58.3319,17000.0
2011-09-01 13:05:00,80.13,80.16,80.0,80.06,17800.0,58.3174,58.3392,58.2227,58.2664,17800.0
2011-09-01 13:10:00,80.06,80.13,80.01,80.12,24000.0,58.2664,58.3174,58.23,58.3101,24000.0
2011-09-01 13:15:00,80.13,80.17,80.05,80.14,19900.0,58.3174,58.3465,58.2591,58.3246,19900.0
2011-09-01 13:20:00,80.15,80.18,80.06,80.06,27200.0,58.3319,58.3537,58.2664,58.2664,27200.0
2011-09-01 13:25:00,80.06,80.26,80.0,80.22,31400.0,58.2664,58.412,58.2227,58.3829,31400.0
2011-09-01 13:30:00,80.22,80.23,80.06,80.14,26700.0,58.3829,58.3901,58.2664,58.3246,26700.0
2011-09-01 13:35:00,80.11,80.14,80.04,80.06,26500.0,58.3028,58.3246,58.2519,58.2664,26500.0
2011-09-01 13:40:00,80.05,80.05,79.97,80.04,27900.0,58.2591,58.2591,58.2009,58.2519,27900.0
2011-09-01 13:45:00,80.04,80.08,79.98,80.06,19600.0,58.2519,58.281,58.2082,58.2664,19600.0
2011-09-01 13:50:00,80.07,80.07,79.85,79.91,38400.0,58.2737,58.2737,58.1136,58.1572,38400.0
2011-09-01 13:55:00,79.9,80.03,79.89,79.91,21300.0,58.15,58.2446,58.1427,58.1572,21300.0
2011-09-01 14:00:00,79.92,80.0,79.77,79.78,31900.0,58.1645,58.2227,58.0554,58.0626,31900.0
2011-09-01 14:05:00,79.79,79.9,79.78,79.88,25800.0,58.0699,58.15,58.0626,58.1354,25800.0
2011-09-01 14:10:00,79.85,79.96,79.82,79.89,27300.0,58.1136,58.1936,58.0917,58.1427,27300.0
2011-09-01 14:15:00,79.89,79.91,79.77,79.86,39500.0,58.1427,58.1572,58.0554,58.1209,39500.0
2011-09-01 14:20:00,79.86,79.87,79.77,79.85,32200.0,58.1209,58.1281,58.0554,58.1136,32200.0
2011-09-01 14:25:00,79.86,79.96,79.82,79.96,26200.0,58.1209,58.1936,58.0917,58.1936,26200.0
2011-09-01 14:30:00,79.96,80.09,79.94,80.01,31500.0,58.1936,58.2882,58.1791,58.23,31500.0
2011-09-01 14:35:00,80.01,80.04,79.96,80.0,24900.0,58.23,58.2519,58.1936,58.2227,24900.0
2011-09-01 14:40:00,80.0,80.1,80.0,80.05,34900.0,58.2227,58.2955,58.2227,58.2591,34900.0
2011-09-01 14:45:00,80.05,80.06,79.91,80.01,30600.0,58.2591,58.2664,58.1572,58.23,30600.0
2011-09-01 14:50:00,80.01,80.01,79.84,79.9,22400.0,58.23,58.23,58.1063,58.15,22400.0
2011-09-01 14:55:00,79.9,79.93,79.76,79.77,39600.0,58.15,58.1718,58.0481,58.0554,39600.0
2011-09-01 15:00:00,79.76,79.79,79.58,79.62,37100.0,58.0481,58.0699,57.9171,57.9462,37100.0
2011-09-01 15:05:00,79.62,79.69,79.5,79.56,41000.0,57.9462,57.9971,57.8589,57.9025,41000.0
2011-09-01 15:10:00,79.55,79.65,79.5,79.63,34800.0,57.8952,57.968,57.8589,57.9535,34800.0
2011-09-01 15:15:00,79.6,79.67,79.58,79.6,30700.0,57.9316,57.9826,57.9171,57.9316,30700.0
2011-09-01 15:20:00,79.61,79.84,79.57,79.8,59700.0,57.9389,58.1063,57.9098,58.0772,59700.0
2011-09-01 15:25:00,79.81,79.89,79.75,79.76,37800.0,58.0845,58.1427,58.0408,58.0481,37800.0
2011-09-01 15:30:00,79.75,79.75,79.51,79.54,75600.0,58.0408,58.0408,57.8661,57.888,75600.0
2011-09-01 15:35:00,79.55,79.63,79.5,79.5,46000.0,57.8952,57.9535,57.8589,57.8589,46000.0
2011-09-01 15:40:00,79.5,79.51,79.38,79.51,44500.0,57.8589,57.8661,57.7715,57.8661,44500.0
2011-09-01 15:45:00,79.53,79.61,79.45,79.5,58000.0,57.8807,57.9389,57.8225,57.8589,58000.0
2011-09-01 15:50:00,79.52,79.59,79.43,79.51,62600.0,57.8734,57.9244,57.8079,57.8661,62600.0
2011-09-01 15:55:00,79.52,79.55,79.4,79.48,98600.0,57.8734,57.8952,57.7861,57.8443,98600.0
2011-09-02 09:30:00,78.15,78.89,78.07,78.62,66100.0,56.8763,57.4149,56.8181,57.2184,66100.0
2011-09-02 09:35:00,78.64,78.71,78.42,78.43,26000.0,57.233,57.2839,57.0728,57.0801,26000.0
2011-09-02 09:40:00,78.43,78.77,78.36,78.77,47300.0,57.0801,57.3276,57.0292,57.3276,47300.0
2011-09-02 09:45:00,78.78,78.99,78.67,78.97,61300.0,57.3348,57.4877,57.2548,57.4731,61300.0
2011-09-02 09:50:00,78.97,79.32,78.92,79.17,74200.0,57.4731,57.7279,57.4367,57.6187,74200.0
2011-09-02 09:55:00,79.15,79.26,79.1,79.1,43900.0,57.6041,57.6842,57.5677,57.5677,43900.0
2011-09-02 10:00:00,79.11,79.25,79.09,79.18,52000.0,57.575,57.6769,57.5605,57.626,52000.0
2011-09-02 10:05:00,79.14,79.68,79.03,79.57,62500.0,57.5968,57.9899,57.5168,57.9098,62500.0
2011-09-02 10:10:00,79.56,79.61,79.27,79.28,48000.0,57.9025,57.9389,57.6915,57.6987,48000.0
2011-09-02 10:15:00,79.29,79.29,78.97,79.09,33500.0,57.706,57.706,57.4731,57.5605,33500.0
2011-09-02 10:20:00,79.11,79.12,79.02,79.04,19500.0,57.575,57.5823,57.5095,57.5241,19500.0
2011-09-02 10:25:00,79.05,79.11,79.01,79.04,15300.0,57.5313,57.575,57.5022,57.5241,15300.0
2011-09-02 10:30:00,79.04,79.04,78.92,79.03,37600.0,57.5241,57.5241,57.4367,57.5168,37600.0
2011-09-02 10:35:00,79.01,79.04,78.77,78.9,23800.0,57.5022,57.5241,57.3276,57.4222,23800.0
2011-09-02 10:40:00,78.92,78.93,78.81,78.84,25000.0,57.4367,57.444,57.3567,57.3785,25000.0
2011-09-02 10:45:00,78.79,78.9,78.65,78.87,18700.0,57.3421,57.4222,57.2402,57.4003,18700.0
2011-09-02 10:50:00,78.87,78.93,78.74,78.86,19900.0,57.4003,57.444,57.3057,57.3931,19900.0
2011-09-02 10:55:00,78.87,78.96,78.85,78.96,19500.0,57.4003,57.4658,57.3858,57.4658,19500.0
2011-09-02 11:00:00,78.96,79.01,78.9,78.95,19800.0,57.4658,57.5022,57.4222,57.4586,19800.0
2011-09-02 11:05:00,78.95,79.03,78.87,78.87,12700.0,57.4586,57.5168,57.4003,57.4003,12700.0
2011-09-02 11:10:00,78.89,79.0,78.89,78.91,39400.0,57.4149,57.495,57.4149,57.4295,39400.0
2011-09-02 11:15:00,78.91,79.01,78.88,79.01,35700.0,57.4295,57.5022,57.4076,57.5022,35700.0
2011-09-02 11:20:00,79.02,79.19,79.02,79.13,29100.0,57.5095,57.6332,57.5095,57.5896,29100.0
2011-09-02 11:25:00,79.16,79.23,79.11,79.13,16900.0,57.6114,57.6623,57.575,57.5896,16900.0
2011-09-02 11:30:00,79.15,79.15,79.06,79.09,12200.0,57.6041,57.6041,57.5386,57.5605,12200.0
2011-09-02 11:35:00,79.09,79.25,79.05,79.23,13900.0,57.5605,57.6769,57.5313,57.6623,13900.0
2011-09-02 11:40:00,79.23,79.29,79.18,79.19,17700.0,57.6623,57.706,57.626,57.6332,17700.0
2011-09-02 11:45:00,79.2,79.21,79.07,79.1,19200.0,57.6405,57.6478,57.5459,57.5677,19200.0
2011-09-02 11:50:00,79.07,79.15,79.04,79.08,18200.0,57.5459,57.6041,57.5241,57.5532,18200.0
2011-09-02 11:55:00,79.08,79.1,79.0,79.08,17100.0,57.5532,57.5677,57.495,57.5532,17100.0
2011-09-02 12:00:00,79.06,79.16,79.05,79.16,16800.0,57.5386,57.6114,57.5313,57.6114,16800.0
2011-09-02 12:05:00,79.18,79.34,79.18,79.21,14500.0,57.626,57.7424,57.626,57.6478,14500.0
2011-09-02 12:10:00,79.21,79.28,79.15,79.28,12000.0,57.6478,57.6987,57.6041,57.6987,12000.0
2011-09-02 12:15:00,79.28,79.28,79.15,79.19,19600.0,57.6987,57.6987,57.6041,57.6332,19600.0
2011-09-02 12:20:00,79.19,79.29,79.14,79.14,21400.0,57.6332,57.706,57.5968,57.5968,21400.0
2011-09-02 12:25:00,79.15,79.18,79.13,79.16,6100.0,57.6041,57.626,57.5896,57.6114,6100.0
2011-09-02 12:30:00,79.15,79.25,79.13,79.24,11900.0,57.6041,57.6769,57.5896,57.6696,11900.0
2011-09-02 12:35:00,79.25,79.3,79.24,79.29,13800.0,57.6769,57.7133,57.6696,57.706,13800.0
2011-09-02 12:40:00,79.29,79.3,79.19,79.27,8500.0,57.706,57.7133,57.6332,57.6915,8500.0
2011-09-02 12:45:00,79.29,79.32,79.25,79.3,11900.0,57.706,57.7279,57.6769,57.7133,11900.0
2011-09-02 12:50:00,79.3,79.33,79.25,79.3,28600.0,57.7133,57.7351,57.6769,57.7133,28600.0
2011-09-02 12:55:00,79.3,79.32,79.29,79.29,8900.0,57.7133,57.7279,57.706,57.706,8900.0
2011-09-02 13:00:00,79.29,79.34,79.21,79.21,14600.0,57.706,57.7424,57.6478,57.6478,14600.0
2011-09-02 13:05:00,79.2,79.27,79.15,79.2,17500.0,57.6405,57.6915,57.6041,57.6405,17500.0
2011-09-02 13:10:00,79.21,79.23,79.13,79.14,24200.0,57.6478,57.6623,57.5896,57.5968,24200.0
2011-09-02 13:15:00,79.14,79.15,79.09,79.09,13900.0,57.5968,57.6041,57.5605,57.5605,13900.0
2011-09-02 13:20:00,79.09,79.16,79.08,79.13,17400.0,57.5605,57.6114,57.5532,57.5896,17400.0
2011-09-02 13:25:00,79.12,79.13,79.07,79.1,14700.0,57.5823,57.5896,57.5459,57.5677,14700.0
2011-09-02 13:30:00,79.11,79.22,79.08,79.14,16900.0,57.575,57.6551,57.5532,57.5968,16900.0
2011-09-02 13:35:00,79.12,79.14,79.05,79.06,18000.0,57.5823,57.5968,57.5313,57.5386,18000.0
2011-09-02 13:40:00,79.07,79.13,79.03,79.03,17300.0,57.5459,57.5896,57.5168,57.5168,17300.0
2011-09-02 13:45:00,79.02,79.1,79.01,79.09,18200.0,57.5095,57.5677,57.5022,57.5605,18200.0
2011-09-02 13:50:00,79.11,79.17,79.0,79.02,40400.0,57.575,57.6187,57.495,57.5095,40400.0
2011-09-02 13:55:00,79.02,79.14,79.02,79.11,12900.0,57.5095,57.5968,57.5095,57.575,12900.0
2011-09-02 14:00:00,79.11,79.14,79.05,79.08,16900.0,57.575,57.5968,57.5313,57.5532,16900.0
2011-09-02 14:05:00,79.07,79.13,79.02,79.02,16900.0,57.5459,57.5896,57.5095,57.5095,16900.0
2011-09-02 14:10:00,79.04,79.11,78.83,78.94,70400.0,57.5241,57.575,57.3712,57.4513,70400.0
2011-09-02 14:15:00,78.92,79.0,78.87,79.0,32000.0,57.4367,57.495,57.4003,57.495,32000.0
2011-09-02 14:20:00,78.99,79.05,78.96,79.02,21500.0,57.4877,57.5313,57.4658,57.5095,21500.0
2011-09-02 14:25:00,79.04,79.15,78.98,79.09,32000.0,57.5241,57.6041,57.4804,57.5605,32000.0
2011-09-02 14:30:00,79.09,79.09,78.83,78.98,38200.0,57.5605,57.5605,57.3712,57.4804,38200.0
2011-09-02 14:35:00,78.97,79.05,78.96,79.01,20600.0,57.4731,57.5313,57.4658,57.5022,20600.0
2011-09-02 14:40:00,79.01,79.06,78.94,78.94,21400.0,57.5022,57.5386,57.4513,57.4513,21400.0
2011-09-02 14:45:00,78.95,78.98,78.78,78.79,28600.0,57.4586,57.4804,57.3348,57.3421,28600.0
2011-09-02 14:50:00,78.79,78.9,78.75,78.87,23000.0,57.3421,57.4222,57.313,57.4003,23000.0
2011-09-02 14:55:00,78.86,78.88,78.78,78.8,24000.0,57.3931,57.4076,57.3348,57.3494,24000.0
2011-09-02 15:00:00,78.81,78.84,78.63,78.66,28600.0,57.3567,57.3785,57.2257,57.2475,28600.0
2011-09-02 15:05:00,78.66,78.7,78.63,78.69,20900.0,57.2475,57.2766,57.2257,57.2693,20900.0
2011-09-02 15:10:00,78.69,78.7,78.61,78.68,20800.0,57.2693,57.2766,57.2111,57.2621,20800.0
2011-09-02 15:15:00,78.67,78.68,78.58,78.64,23800.0,57.2548,57.2621,57.1893,57.233,23800.0
2011-09-02 15:20:00,78.65,78.74,78.65,78.72,22100.0,57.2402,57.3057,57.2402,57.2912,22100.0
2011-09-02 15:25:00,78.72,78.77,78.63,78.66,55900.0,57.2912,57.3276,57.2257,57.2475,55900.0
2011-09-02 15:30:00,78.66,78.84,78.63,78.83,38400.0,57.2475,57.3785,57.2257,57.3712,38400.0
2011-09-02 15:35:00,78.85,78.86,78.65,78.74,47600.0,57.3858,57.3931,57.2402,57.3057,47600.0
2011-09-02 15:40:00,78.74,78.83,78.66,78.71,46300.0,57.3057,57.3712,57.2475,57.2839,46300.0
2011-09-02 15:45:00,78.72,78.77,78.57,78.61,51400.0,57.2912,57.3276,57.182,57.2111,51400.0
2011-09-02 15:50:00,78.62,78.75,78.58,78.74,66100.0,57.2184,57.313,57.1893,57.3057,66100.0
2011-09-02 15:55:00,78.74,78.8,78.53,78.53,125200.0,57.3057,57.3494,57.1529,57.1529,125200.0
2011-09-06 09:30:00,77.54,77.57,76.59,77.35,106200.0,56.4324,56.4542,55.741,56.2941,106200.0
2011-09-06 09:35:00,77.35,77.46,77.28,77.44,25500.0,56.2941,56.3742,56.2432,56.3596,25500.0
2011-09-06 09:40:00,77.43,77.54,77.33,77.42,32600.0,56.3523,56.4324,56.2796,56.3451,32600.0
2011-09-06 09:45:00,77.43,77.54,77.24,77.31,31500.0,56.3523,56.4324,56.2141,56.265,31500.0
2011-09-06 09:50:00,77.32,77.39,77.22,77.3,32500.0,56.2723,56.3232,56.1995,56.2577,32500.0
2011-09-06 09:55:00,77.3,77.75,77.29,77.34,36300.0,56.2577,56.5852,56.2504,56.2868,36300.0
2011-09-06 10:00:00,77.37,77.75,77.37,77.61,42300.0,56.3087,56.5852,56.3087,56.4833,42300.0
2011-09-06 10:05:00,77.6,77.64,77.4,77.53,42900.0,56.4761,56.5052,56.3305,56.4251,42900.0
2011-09-06 10:10:00,77.55,77.63,77.34,77.38,31900.0,56.4397,56.4979,56.2868,56.3159,31900.0
2011-09-06 10:15:00,77.38,77.38,77.22,77.29,27000.0,56.3159,56.3159,56.1995,56.2504,27000.0
2011-09-06 10:20:00,77.29,77.38,77.24,77.24,17400.0,56.2504,56.3159,56.2141,56.2141,17400.0
2011-09-06 10:25:00,77.25,77.35,76.97,76.99,30200.0,56.2213,56.2941,56.0176,56.0321,30200.0
2011-09-06 10:30:00,76.95,77.06,76.87,76.9,15500.0,56.003,56.0831,55.9448,55.9666,15500.0
2011-09-06 10:35:00,76.94,77.08,76.9,76.98,23200.0,55.9957,56.0976,55.9666,56.0248,23200.0
2011-09-06 10:40:00,77.01,77.18,76.96,77.04,25300.0,56.0467,56.1704,56.0103,56.0685,25300.0
2011-09-06 10:45:00,77.03,77.07,76.91,77.04,33700.0,56.0612,56.0903,55.9739,56.0685,33700.0
2011-09-06 10:50:00,77.04,77.21,76.98,77.16,18100.0,56.0685,56.1922,56.0248,56.1558,18100.0
2011-09-06 10:55:00,77.19,77.36,77.15,77.3,30000.0,56.1777,56.3014,56.1486,56.2577,30000.0
2011-09-06 11:00:00,77.32,77.36,77.2,77.21,14700.0,56.2723,56.3014,56.1849,56.1922,14700.0
2011-09-06 11:05:00,77.18,77.36,77.17,77.32,18800.0,56.1704,56.3014,56.1631,56.2723,18800.0
2011-09-06 11:10:00,77.35,77.46,77.22,77.37,57200.0,56.2941,56.3742,56.1995,56.3087,57200.0
2011-09-06 11:15:00,77.36,77.59,77.36,77.43,26800.0,56.3014,56.4688,56.3014,56.3523,26800.0
2011-09-06 11:20:00,77.44,77.57,77.43,77.49,26800.0,56.3596,56.4542,56.3523,56.396,26800.0
2011-09-06 11:25:00,77.52,77.59,77.43,77.5,25100.0,56.4178,56.4688,56.3523,56.4033,25100.0
2011-09-06 11:30:00,77.5,77.62,77.48,77.55,27800.0,56.4033,56.4906,56.3887,56.4397,27800.0
2011-09-06 11:35:00,77.55,77.62,77.43,77.44,12900.0,56.4397,56.4906,56.3523,56.3596,12900.0
2011-09-06 11:40:00,77.43,77.49,77.39,77.48,13000.0,56.3523,56.396,56.3232,56.3887,13000.0
2011-09-06 11:45:00,77.5,77.5,77.32,77.36,14300.0,56.4033,56.4033,56.2723,56.3014,14300.0
2011-09-06 11:50:00,77.37,77.45,77.31,77.39,15800.0,56.3087,56.3669,56.265,56.3232,15800.0
2011-09-06 11:55:00,77.39,77.56,77.39,77.54,12200.0,56.3232,56.4469,56.3232,56.4324,12200.0
2011-09-06 12:00:00,77.54,77.6,77.5,77.58,15800.0,56.4324,56.4761,56.4033,56.4615,15800.0
2011-09-06 12:05:00,77.61,77.7,77.52,77.52,16200.0,56.4833,56.5488,56.4178,56.4178,16200.0
2011-09-06 12:10:00,77.54,77.61,77.48,77.57,11500.0,56.4324,56.4833,56.3887,56.4542,11500.0
2011-09-06 12:15:00,77.54,77.65,77.52,77.6,11800.0,56.4324,56.5125,56.4178,56.4761,11800.0
2011-09-06 12:20:00,77.62,77.7,77.6,77.62,19100.0,56.4906,56.5488,56.4761,56.4906,19100.0
2011-09-06 12:25:00,77.64,77.69,77.6,77.61,29300.0,56.5052,56.5416,56.4761,56.4833,29300.0
2011-09-06 12:30:00,77.6,77.67,77.53,77.63,37100.0,56.4761,56.527,56.4251,56.4979,37100.0
2011-09-06 12:35:00,77.61,77.68,77.55,77.65,18400.0,56.4833,56.5343,56.4397,56.5125,18400.0
2011-09-06 12:40:00,77.64,77.64,77.56,77.6,8700.0,56.5052,56.5052,56.4469,56.4761,8700.0
2011-09-06 12:45:00,77.61,77.65,77.57,77.61,17600.0,56.4833,56.5125,56.4542,56.4833,17600.0
2011-09-06 12:50:00,77.61,77.68,77.56,77.58,20200.0,56.4833,56.5343,56.4469,56.4615,20200.0
2011-09-06 12:55:00,77.58,77.62,77.53,77.61,6700.0,56.4615,56.4906,56.4251,56.4833,6700.0
2011-09-06 13:00:00,77.61,77.62,77.51,77.56,16000.0,56.4833,56.4906,56.4106,56.4469,16000.0
2011-09-06 13:05:00,77.57,77.67,77.55,77.59,13500.0,56.4542,56.527,56.4397,56.4688,13500.0
2011-09-06 13:10:00,77.61,77.76,77.61,77.7,14900.0,56.4833,56.5925,56.4833,56.5488,14900.0
2011-09-06 13:15:00,77.68,77.7,77.62,77.7,12000.0,56.5343,56.5488,56.4906,56.5488,12000.0
2011-09-06 13:20:00,77.71,77.86,77.7,77.78,15200.0,56.5561,56.6653,56.5488,56.6071,15200.0
2011-09-06 13:25:00,77.78,77.78,77.66,77.67,19300.0,56.6071,56.6071,56.5197,56.527,19300.0
2011-09-06 13:30:00,77.64,77.69,77.61,77.66,12000.0,56.5052,56.5416,56.4833,56.5197,12000.0
2011-09-06 13:35:00,77.61,77.8,77.6,77.79,21800.0,56.4833,56.6216,56.4761,56.6143,21800.0
2011-09-06 13:40:00,77.8,77.91,77.74,77.89,21100.0,56.6216,56.7017,56.578,56.6871,21100.0
2011-09-06 13:45:00,77.9,77.99,77.82,77.99,14700.0,56.6944,56.7599,56.6362,56.7599,14700.0
2011-09-06 13:50:00,77.98,78.0,77.92,77.99,14200.0,56.7526,56.7672,56.709,56.7599,14200.0
2011-09-06 13:55:00,78.0,78.0,77.82,77.82,32500.0,56.7672,56.7672,56.6362,56.6362,32500.0
2011-09-06 14:00:00,77.83,77.94,77.82,77.88,26800.0,56.6435,56.7235,56.6362,56.6798,26800.0
2011-09-06 14:05:00,77.89,78.08,77.89,78.0,20600.0,56.6871,56.8254,56.6871,56.7672,20600.0
2011-09-06 14:10:00,78.01,78.16,77.98,78.06,20500.0,56.7745,56.8836,56.7526,56.8108,20500.0
2011-09-06 14:15:00,78.06,78.21,78.06,78.16,18400.0,56.8108,56.92,56.8108,56.8836,18400.0
2011-09-06 14:20:00,78.15,78.19,78.05,78.12,12000.0,56.8763,56.9055,56.8036,56.8545,12000.0
2011-09-06 14:25:00,78.1,78.27,78.09,78.12,20500.0,56.84,56.9637,56.8327,56.8545,20500.0
2011-09-06 14:30:00,78.12,78.13,78.07,78.09,12800.0,56.8545,56.8618,56.8181,56.8327,12800.0
2011-09-06 14:35:00,78.09,78.14,78.0,78.07,23300.0,56.8327,56.8691,56.7672,56.8181,23300.0
2011-09-06 14:40:00,78.05,78.08,77.95,78.07,21700.0,56.8036,56.8254,56.7308,56.8181,21700.0
2011-09-06 14:45:00,78.07,78.11,77.96,77.97,20200.0,56.8181,56.8472,56.7381,56.7453,20200.0
2011-09-06 14:50:00,77.97,78.08,77.97,78.01,18900.0,56.7453,56.8254,56.7453,56.7745,18900.0
2011-09-06 14:55:00,78.01,78.06,77.95,77.98,24100.0,56.7745,56.8108,56.7308,56.7526,24100.0
2011-09-06 15:00:00,77.99,78.06,77.88,77.94,16500.0,56.7599,56.8108,56.6798,56.7235,16500.0
2011-09-06 15:05:00,77.96,77.97,77.8,77.85,19900.0,56.7381,56.7453,56.6216,56.658,19900.0
2011-09-06 15:10:00,77.84,77.89,77.79,77.8,22100.0,56.6507,56.6871,56.6143,56.6216,22100.0
2011-09-06 15:15:00,77.77,77.82,77.68,77.76,25300.0,56.5998,56.6362,56.5343,56.5925,25300.0
2011-09-06 15:20:00,77.76,77.98,77.74,77.91,21200.0,56.5925,56.7526,56.578,56.7017,21200.0
2011-09-06 15:25:00,77.89,77.99,77.85,77.85,32100.0,56.6871,56.7599,56.658,56.658,32100.0
2011-09-06 15:30:00,77.87,77.88,77.73,77.76,45900.0,56.6726,56.6798,56.5707,56.5925,45900.0
2011-09-06 15:35:00,77.75,78.03,77.73,78.03,24800.0,56.5852,56.789,56.5707,56.789,24800.0
2011-09-06 15:40:00,78.04,78.16,77.99,78.11,20600.0,56.7963,56.8836,56.7599,56.8472,20600.0
2011-09-06 15:45:00,78.11,78.27,78.02,78.19,38100.0,56.8472,56.9637,56.7817,56.9055,38100.0
2011-09-06 15:50:00,78.2,78.49,78.16,78.4,89600.0,56.9127,57.1238,56.8836,57.0583,89600.0
2011-09-06 15:55:00,78.4,78.53,78.34,78.39,83600.0,57.0583,57.1529,57.0146,57.051,83600.0
2011-09-07 09:30:00,79.27,79.55,79.08,79.15,43600.0,57.6915,57.8952,57.5532,57.6041,43600.0
2011-09-07 09:35:00,79.14,79.2,78.95,79.0,24600.0,57.5968,57.6405,57.4586,57.495,24600.0
2011-09-07 09:40:00,79.0,79.22,78.88,79.22,18900.0,57.495,57.6551,57.4076,57.6551,18900.0
2011-09-07 09:45:00,79.17,79.25,79.0,79.25,22900.0,57.6187,57.6769,57.495,57.6769,22900.0
2011-09-07 09:50:00,79.25,79.4,79.16,79.37,38300.0,57.6769,57.7861,57.6114,57.7642,38300.0
2011-09-07 09:55:00,79.37,79.42,79.28,79.3,39300.0,57.7642,57.8006,57.6987,57.7133,39300.0
2011-09-07 10:00:00,79.32,79.43,79.29,79.43,35100.0,57.7279,57.8079,57.706,57.8079,35100.0
2011-09-07 10:05:00,79.43,79.51,79.39,79.47,38500.0,57.8079,57.8661,57.7788,57.837,38500.0
2011-09-07 10:10:00,79.48,79.51,79.18,79.32,32300.0,57.8443,57.8661,57.626,57.7279,32300.0
2011-09-07 10:15:00,79.31,79.4,79.1,79.37,28800.0,57.7206,57.7861,57.5677,57.7642,28800.0
2011-09-07 10:20:00,79.37,79.68,79.37,79.65,22400.0,57.7642,57.9899,57.7642,57.968,22400.0
2011-09-07 10:25:00,79.64,79.64,79.41,79.41,14300.0,57.9607,57.9607,57.7934,57.7934,14300.0
2011-09-07 10:30:00,79.4,79.53,79.33,79.35,10000.0,57.7861,57.8807,57.7351,57.7497,10000.0
2011-09-07 10:35:00,79.36,79.48,79.29,79.38,12700.0,57.757,57.8443,57.706,57.7715,12700.0
2011-09-07 10:40:00,79.39,79.49,79.33,79.39,12400.0,57.7788,57.8516,57.7351,57.7788,12400.0
2011-09-07 10:45:00,79.41,79.48,79.3,79.33,13200.0,57.7934,57.8443,57.7133,57.7351,13200.0
2011-09-07 10:50:00,79.31,79.38,79.3,79.38,9600.0,57.7206,57.7715,57.7133,57.7715,9600.0
2011-09-07 10:55:00,79.37,79.52,79.32,79.46,24500.0,57.7642,57.8734,57.7279,57.8297,24500.0
2011-09-07 11:00:00,79.47,79.56,79.41,79.55,33500.0,57.837,57.9025,57.7934,57.8952,33500.0
2011-09-07 11:05:00,79.55,79.63,79.5,79.54,25500.0,57.8952,57.9535,57.8589,57.888,25500.0
2011-09-07 11:10:00,79.54,79.59,79.49,79.54,32500.0,57.888,57.9244,57.8516,57.888,32500.0
2011-09-07 11:15:00,79.55,79.59,79.44,79.44,22100.0,57.8952,57.9244,57.8152,57.8152,22100.0
2011-09-07 11:20:00,79.45,79.56,79.41,79.48,17400.0,57.8225,57.9025,57.7934,57.8443,17400.0
2011-09-07 11:25:00,79.49,79.57,79.47,79.51,10800.0,57.8516,57.9098,57.837,57.8661,10800.0
2011-09-07 11:30:00,79.52,79.58,79.42,79.55,16500.0,57.8734,57.9171,57.8006,57.8952,16500.0
2011-09-07 11:35:00,79.57,79.62,79.53,79.53,15100.0,57.9098,57.9462,57.8807,57.8807,15100.0
2011-09-07 11:40:00,79.58,79.68,79.55,79.68,11200.0,57.9171,57.9899,57.8952,57.9899,11200.0
2011-09-07 11:45:00,79.7,79.75,79.63,79.74,15000.0,58.0044,58.0408,57.9535,58.0335,15000.0
2011-09-07 11:50:00,79.74,79.75,79.63,79.7,14000.0,58.0335,58.0408,57.9535,58.0044,14000.0
2011-09-07 11:55:00,79.72,79.75,79.64,79.71,18500.0,58.019,58.0408,57.9607,58.0117,18500.0
2011-09-07 12:00:00,79.72,79.75,79.66,79.71,16500.0,58.019,58.0408,57.9753,58.0117,16500.0
2011-09-07 12:05:00,79.7,79.76,79.69,79.73,12100.0,58.0044,58.0481,57.9971,58.0262,12100.0
2011-09-07 12:10:00,79.75,79.79,79.71,79.76,9800.0,58.0408,58.0699,58.0117,58.0481,9800.0
2011-09-07 12:15:00,79.75,79.87,79.72,79.85,13800.0,58.0408,58.1281,58.019,58.1136,13800.0
2011-09-07 12:20:00,79.86,79.87,79.79,79.83,10600.0,58.1209,58.1281,58.0699,58.099,10600.0
2011-09-07 12:25:00,79.83,79.85,79.8,79.82,12400.0,58.099,58.1136,58.0772,58.0917,12400.0
2011-09-07 12:30:00,79.82,79.9,79.8,79.9,27300.0,58.0917,58.15,58.0772,58.15,27300.0
2011-09-07 12:35:00,79.91,79.94,79.86,79.93,16800.0,58.1572,58.1791,58.1209,58.1718,16800.0
2011-09-07 12:40:00,79.94,79.94,79.86,79.87,8500.0,58.1791,58.1791,58.1209,58.1281,8500.0
2011-09-07 12:45:00,79.88,79.88,79.8,79.82,11700.0,58.1354,58.1354,58.0772,58.0917,11700.0
2011-09-07 12:50:00,79.83,79.87,79.8,79.87,14300.0,58.099,58.1281,58.0772,58.1281,14300.0
2011-09-07 12:55:00,79.86,79.94,79.86,79.89,24000.0,58.1209,58.1791,58.1209,58.1427,24000.0
2011-09-07 13:00:00,79.87,79.93,79.83,79.93,10400.0,58.1281,58.1718,58.099,58.1718,10400.0
2011-09-07 13:05:00,79.94,79.99,79.93,79.93,15700.0,58.1791,58.2155,58.1718,58.1718,15700.0
2011-09-07 13:10:00,79.93,80.03,79.92,80.02,19100.0,58.1718,58.2446,58.1645,58.2373,19100.0
2011-09-07 13:15:00,80.02,80.04,79.98,80.04,6500.0,58.2373,58.2519,58.2082,58.2519,6500.0
2011-09-07 13:20:00,80.02,80.05,79.96,80.04,10200.0,58.2373,58.2591,58.1936,58.2519,10200.0
2011-09-07 13:25:00,80.05,80.06,79.97,80.06,12600.0,58.2591,58.2664,58.2009,58.2664,12600.0
2011-09-07 13:30:00,80.05,80.05,79.96,79.98,13900.0,58.2591,58.2591,58.1936,58.2082,13900.0
2011-09-07 13:35:00,79.98,80.0,79.94,79.99,8100.0,58.2082,58.2227,58.1791,58.2155,8100.0
2011-09-07 13:40:00,79.99,79.99,79.86,79.89,17200.0,58.2155,58.2155,58.1209,58.1427,17200.0
2011-09-07 13:45:00,79.91,79.95,79.86,79.94,10500.0,58.1572,58.1864,58.1209,58.1791,10500.0
2011-09-07 13:50:00,79.94,80.03,79.92,80.03,10400.0,58.1791,58.2446,58.1645,58.2446,10400.0
2011-09-07 13:55:00,80.04,80.06,79.99,79.99,20000.0,58.2519,58.2664,58.2155,58.2155,20000.0
2011-09-07 14:00:00,80.01,80.19,79.96,80.19,24100.0,58.23,58.361,58.1936,58.361,24100.0
2011-09-07 14:05:00,80.16,80.2,80.13,80.18,22000.0,58.3392,58.3683,58.3174,58.3537,22000.0
2011-09-07 14:10:00,80.18,80.21,80.11,80.21,15100.0,58.3537,58.3756,58.3028,58.3756,15100.0
2011-09-07 14:15:00,80.2,80.24,80.14,80.19,18700.0,58.3683,58.3974,58.3246,58.361,18700.0
2011-09-07 14:20:00,80.19,80.2,80.1,80.16,14200.0,58.361,58.3683,58.2955,58.3392,14200.0
2011-09-07 14:25:00,80.16,80.27,80.16,80.22,20200.0,58.3392,58.4192,58.3392,58.3829,20200.0
2011-09-07 14:30:00,80.23,80.3,80.17,80.25,23000.0,58.3901,58.4411,58.3465,58.4047,23000.0
2011-09-07 14:35:00,80.27,80.35,80.25,80.26,26600.0,58.4192,58.4775,58.4047,58.412,26600.0
2011-09-07 14:40:00,80.25,80.36,80.25,80.35,42100.0,58.4047,58.4847,58.4047,58.4775,42100.0
2011-09-07 14:45:00,80.34,80.36,80.3,80.31,18400.0,58.4702,58.4847,58.4411,58.4484,18400.0
2011-09-07 14:50:00,80.29,80.3,80.24,80.25,13300.0,58.4338,58.4411,58.3974,58.4047,13300.0
2011-09-07 14:55:00,80.25,80.32,80.23,80.29,20200.0,58.4047,58.4556,58.3901,58.4338,20200.0
2011-09-07 15:00:00,80.28,80.31,80.26,80.3,20900.0,58.4265,58.4484,58.412,58.4411,20900.0
2011-09-07 15:05:00,80.3,80.33,80.26,80.32,21200.0,58.4411,58.4629,58.412,58.4556,21200.0
2011-09-07 15:10:00,80.31,80.41,80.31,80.41,29700.0,58.4484,58.5211,58.4484,58.5211,29700.0
2011-09-07 15:15:00,80.41,80.46,80.35,80.35,56300.0,58.5211,58.5575,58.4775,58.4775,56300.0
2011-09-07 15:20:00,80.33,80.35,80.23,80.23,15600.0,58.4629,58.4775,58.3901,58.3901,15600.0
2011-09-07 15:25:00,80.23,80.34,80.2,80.33,26700.0,58.3901,58.4702,58.3683,58.4629,26700.0
2011-09-07 15:30:00,80.33,80.34,80.18,80.18,25500.0,58.4629,58.4702,58.3537,58.3537,25500.0
2011-09-07 15:35:00,80.18,80.28,80.16,80.27,37500.0,58.3537,58.4265,58.3392,58.4192,37500.0
2011-09-07 15:40:00,80.27,80.4,80.27,80.29,35000.0,58.4192,58.5139,58.4192,58.4338,35000.0
2011-09-07 15:45:00,80.29,80.38,80.25,80.25,38400.0,58.4338,58.4993,58.4047,58.4047,38400.0
2011-09-07 15:50:00,80.26,80.41,80.22,80.4,49000.0,58.412,58.5211,58.3829,58.5139,49000.0
2011-09-07 15:55:00,80.4,80.61,80.39,80.6,140800.0,58.5139,58.6667,58.5066,58.6594,140800.0
2011-09-08 09:30:00,80.28,80.64,80.17,80.5,43600.0,58.4265,58.6885,58.3465,58.5866,43600.0
2011-09-08 09:35:00,80.53,80.62,80.37,80.39,95100.0,58.6085,58.674,58.492,58.5066,95100.0
2011-09-08 09:40:00,80.4,80.6,80.31,80.48,30600.0,58.5139,58.6594,58.4484,58.5721,30600.0
2011-09-08 09:45:00,80.48,80.72,80.43,80.72,19200.0,58.5721,58.7467,58.5357,58.7467,19200.0
2011-09-08 09:50:00,80.7,80.72,80.5,80.58,20800.0,58.7322,58.7467,58.5866,58.6449,20800.0
2011-09-08 09:55:00,80.58,80.67,80.51,80.63,31600.0,58.6449,58.7104,58.5939,58.6812,31600.0
2011-09-08 10:00:00,80.63,80.63,80.37,80.5,34400.0,58.6812,58.6812,58.492,58.5866,34400.0
2011-09-08 10:05:00,80.49,80.62,80.42,80.59,15400.0,58.5794,58.674,58.5284,58.6521,15400.0
2011-09-08 10:10:00,80.59,80.68,80.51,80.63,26000.0,58.6521,58.7176,58.5939,58.6812,26000.0
2011-09-08 10:15:00,80.63,80.66,80.47,80.62,25500.0,58.6812,58.7031,58.5648,58.674,25500.0
2011-09-08 10:20:00,80.65,80.69,80.54,80.54,18800.0,58.6958,58.7249,58.6157,58.6157,18800.0
2011-09-08 10:25:00,80.56,80.73,80.56,80.6,20300.0,58.6303,58.754,58.6303,58.6594,20300.0
2011-09-08 10:30:00,80.6,80.94,80.6,80.84,40100.0,58.6594,58.9069,58.6594,58.8341,40100.0
2011-09-08 10:35:00,80.83,80.89,80.74,80.77,32500.0,58.8268,58.8705,58.7613,58.7831,32500.0
2011-09-08 10:40:00,80.8,80.9,80.76,80.82,32200.0,58.805,58.8777,58.7759,58.8195,32200.0
2011-09-08 10:45:00,80.83,80.88,80.66,80.73,20700.0,58.8268,58.8632,58.7031,58.754,20700.0
2011-09-08 10:50:00,80.73,80.89,80.7,80.87,18900.0,58.754,58.8705,58.7322,58.8559,18900.0
2011-09-08 10:55:00,80.87,80.99,80.85,80.93,36000.0,58.8559,58.9432,58.8414,58.8996,36000.0
2011-09-08 11:00:00,80.92,81.0,80.85,80.98,22700.0,58.8923,58.9505,58.8414,58.936,22700.0
2011-09-08 11:05:00,80.99,81.08,80.96,81.02,22200.0,58.9432,59.0088,58.9214,58.9651,22200.0
2011-09-08 11:10:00,81.01,81.04,80.88,80.92,24900.0,58.9578,58.9796,58.8632,58.8923,24900.0
2011-09-08 11:15:00,80.9,80.9,80.82,80.84,20300.0,58.8777,58.8777,58.8195,58.8341,20300.0
2011-09-08 11:20:00,80.84,80.88,80.78,80.8,20300.0,58.8341,58.8632,58.7904,58.805,20300.0
2011-09-08 11:25:00,80.79,80.84,80.72,80.72,21900.0,58.7977,58.8341,58.7467,58.7467,21900.0
2011-09-08 11:30:00,80.72,80.83,80.68,80.77,17500.0,58.7467,58.8268,58.7176,58.7831,17500.0
2011-09-08 11:35:00,80.77,81.04,80.77,81.04,20000.0,58.7831,58.9796,58.7831,58.9796,20000.0
2011-09-08 11:40:00,81.01,81.04,80.9,80.9,18900.0,58.9578,58.9796,58.8777,58.8777,18900.0
2011-09-08 11:45:00,80.93,80.94,80.78,80.81,21800.0,58.8996,58.9069,58.7904,58.8122,21800.0
2011-09-08 11:50:00,80.83,80.91,80.78,80.79,26300.0,58.8268,58.885,58.7904,58.7977,26300.0
2011-09-08 11:55:00,80.8,80.8,80.67,80.78,28100.0,58.805,58.805,58.7104,58.7904,28100.0
2011-09-08 12:00:00,80.79,80.82,80.71,80.8,21400.0,58.7977,58.8195,58.7395,58.805,21400.0
2011-09-08 12:05:00,80.8,80.87,80.79,80.86,20000.0,58.805,58.8559,58.7977,58.8486,20000.0
2011-09-08 12:10:00,80.86,80.88,80.82,80.83,12200.0,58.8486,58.8632,58.8195,58.8268,12200.0
2011-09-08 12:15:00,80.82,80.99,80.82,80.95,16000.0,58.8195,58.9432,58.8195,58.9141,16000.0
2011-09-08 12:20:00,80.94,81.0,80.91,80.93,9400.0,58.9069,58.9505,58.885,58.8996,9400.0
2011-09-08 12:25:00,80.91,80.92,80.81,80.9,14500.0,58.885,58.8923,58.8122,58.8777,14500.0
2011-09-08 12:30:00,80.9,80.91,80.78,80.87,25200.0,58.8777,58.885,58.7904,58.8559,25200.0
2011-09-08 12:35:00,80.86,81.03,80.83,81.01,32700.0,58.8486,58.9724,58.8268,58.9578,32700.0
2011-09-08 12:40:00,81.01,81.1,80.96,81.05,29200.0,58.9578,59.0233,58.9214,58.9869,29200.0
2011-09-08 12:45:00,81.02,81.03,80.87,80.95,17600.0,58.9651,58.9724,58.8559,58.9141,17600.0
2011-09-08 12:50:00,80.96,81.15,80.96,81.15,37400.0,58.9214,59.0597,58.9214,59.0597,37400.0
2011-09-08 12:55:00,81.15,81.28,81.14,81.26,35800.0,59.0597,59.1543,59.0524,59.1398,35800.0
2011-09-08 13:00:00,81.27,81.32,81.18,81.3,35100.0,59.147,59.1834,59.0815,59.1689,35100.0
2011-09-08 13:05:00,81.29,81.39,81.29,81.38,19600.0,59.1616,59.2344,59.1616,59.2271,19600.0
2011-09-08 13:10:00,81.38,81.39,81.28,81.31,23100.0,59.2271,59.2344,59.1543,59.1761,23100.0
2011-09-08 13:15:00,81.3,81.41,81.29,81.41,22300.0,59.1689,59.2489,59.1616,59.2489,22300.0
2011-09-08 13:20:00,81.4,81.41,81.29,81.36,23200.0,59.2416,59.2489,59.1616,59.2125,23200.0
2011-09-08 13:25:00,81.38,81.42,81.3,81.33,17400.0,59.2271,59.2562,59.1689,59.1907,17400.0
2011-09-08 13:30:00,81.35,81.47,81.06,81.1,68100.0,59.2053,59.2926,58.9942,59.0233,68100.0
2011-09-08 13:35:00,81.14,81.31,81.14,81.23,19800.0,59.0524,59.1761,59.0524,59.1179,19800.0
2011-09-08 13:40:00,81.22,81.22,80.89,80.97,36500.0,59.1106,59.1106,58.8705,58.9287,36500.0
2011-09-08 13:45:00,80.96,81.07,80.92,81.03,24000.0,58.9214,59.0015,58.8923,58.9724,24000.0
2011-09-08 13:50:00,81.06,81.14,80.89,81.1,27800.0,58.9942,59.0524,58.8705,59.0233,27800.0
2011-09-08 13:55:00,81.09,81.17,80.96,81.04,18500.0,59.016,59.0743,58.9214,58.9796,18500.0
2011-09-08 14:00:00,81.02,81.1,80.82,81.08,41500.0,58.9651,59.0233,58.8195,59.0088,41500.0
2011-09-08 14:05:00,81.06,81.13,80.94,81.11,47700.0,58.9942,59.0451,58.9069,59.0306,47700.0
2011-09-08 14:10:00,81.05,81.05,80.89,81.0,22600.0,58.9869,58.9869,58.8705,58.9505,22600.0
2011-09-08 14:15:00,81.0,81.1,80.91,81.0,16200.0,58.9505,59.0233,58.885,58.9505,16200.0
2011-09-08 14:20:00,80.99,81.0,80.84,80.89,28500.0,58.9432,58.9505,58.8341,58.8705,28500.0
2011-09-08 14:25:00,80.89,80.94,80.74,80.92,21800.0,58.8705,58.9069,58.7613,58.8923,21800.0
2011-09-08 14:30:00,80.9,81.05,80.83,80.97,24900.0,58.8777,58.9869,58.8268,58.9287,24900.0
2011-09-08 14:35:00,80.96,81.04,80.92,80.98,23700.0,58.9214,58.9796,58.8923,58.936,23700.0
2011-09-08 14:40:00,80.97,81.08,80.94,80.98,14200.0,58.9287,59.0088,58.9069,58.936,14200.0
2011-09-08 14:45:00,80.96,80.97,80.82,80.82,9800.0,58.9214,58.9287,58.8195,58.8195,9800.0
2011-09-08 14:50:00,80.82,80.98,80.72,80.74,25100.0,58.8195,58.936,58.7467,58.7613,25100.0
2011-09-08 14:55:00,80.76,80.9,80.76,80.89,15600.0,58.7759,58.8777,58.7759,58.8705,15600.0
2011-09-08 15:00:00,80.89,80.9,80.65,80.67,30600.0,58.8705,58.8777,58.6958,58.7104,30600.0
2011-09-08 15:05:00,80.67,80.73,80.54,80.67,37200.0,58.7104,58.754,58.6157,58.7104,37200.0
2011-09-08 15:10:00,80.7,80.7,80.54,80.57,26900.0,58.7322,58.7322,58.6157,58.6376,26900.0
2011-09-08 15:15:00,80.55,80.73,80.49,80.73,26700.0,58.623,58.754,58.5794,58.754,26700.0
2011-09-08 15:20:00,80.73,80.99,80.72,80.96,35000.0,58.754,58.9432,58.7467,58.9214,35000.0
2011-09-08 15:25:00,80.96,81.04,80.87,81.03,34300.0,58.9214,58.9796,58.8559,58.9724,34300.0
2011-09-08 15:30:00,81.02,81.05,80.88,81.0,50000.0,58.9651,58.9869,58.8632,58.9505,50000.0
2011-09-08 15:35:00,81.01,81.05,80.88,80.92,34100.0,58.9578,58.9869,58.8632,58.8923,34100.0
2011-09-08 15:40:00,80.93,81.04,80.86,80.91,34600.0,58.8996,58.9796,58.8486,58.885,34600.0
2011-09-08 15:45:00,80.94,80.94,80.75,80.85,35400.0,58.9069,58.9069,58.7686,58.8414,35400.0
2011-09-08 15:50:00,80.85,80.9,80.66,80.75,54000.0,58.8414,58.8777,58.7031,58.7686,54000.0
2011-09-08 15:55:00,80.78,80.85,80.67,80.74,85000.0,58.7904,58.8414,58.7104,58.7613,85000.0
2011-09-09 09:30:00,80.14,80.14,79.79,80.03,29200.0,58.3246,58.3246,58.0699,58.2446,29200.0
2011-09-09 09:35:00,80.05,80.07,79.76,80.02,19200.0,58.2591,58.2737,58.0481,58.2373,19200.0
2011-09-09 09:40:00,80.02,80.02,79.67,79.76,59600.0,58.2373,58.2373,57.9826,58.0481,59600.0
2011-09-09 09:45:00,79.76,79.89,79.69,79.8,20400.0,58.0481,58.1427,57.9971,58.0772,20400.0
2011-09-09 09:50:00,79.8,79.85,79.64,79.83,15800.0,58.0772,58.1136,57.9607,58.099,15800.0
2011-09-09 09:55:00,79.81,79.86,79.61,79.65,23600.0,58.0845,58.1209,57.9389,57.968,23600.0
2011-09-09 10:00:00,79.65,79.84,79.63,79.65,23700.0,57.968,58.1063,57.9535,57.968,23700.0
2011-09-09 10:05:00,79.65,79.65,79.5,79.56,66200.0,57.968,57.968,57.8589,57.9025,66200.0
2011-09-09 10:10:00,79.54,79.57,79.38,79.42,23400.0,57.888,57.9098,57.7715,57.8006,23400.0
2011-09-09 10:15:00,79.42,79.49,79.36,79.4,20300.0,57.8006,57.8516,57.757,57.7861,20300.0
2011-09-09 10:20:00,79.4,79.49,79.33,79.45,17400.0,57.7861,57.8516,57.7351,57.8225,17400.0
2011-09-09 10:25:00,79.48,79.52,79.39,79.48,22700.0,57.8443,57.8734,57.7788,57.8443,22700.0
2011-09-09 10:30:00,79.5,79.53,79.38,79.44,28400.0,57.8589,57.8807,57.7715,57.8152,28400.0
2011-09-09 10:35:00,79.45,79.68,79.45,79.65,18600.0,57.8225,57.9899,57.8225,57.968,18600.0
2011-09-09 10:40:00,79.67,79.83,79.6,79.67,29400.0,57.9826,58.099,57.9316,57.9826,29400.0
2011-09-09 10:45:00,79.67,79.8,79.62,79.8,14200.0,57.9826,58.0772,57.9462,58.0772,14200.0
2011-09-09 10:50:00,79.77,79.87,79.76,79.77,15200.0,58.0554,58.1281,58.0481,58.0554,15200.0
2011-09-09 10:55:00,79.76,79.81,79.61,79.64,15200.0,58.0481,58.0845,57.9389,57.9607,15200.0
2011-09-09 11:00:00,79.61,79.77,79.6,79.72,14900.0,57.9389,58.0554,57.9316,58.019,14900.0
2011-09-09 11:05:00,79.75,79.88,79.69,79.86,21000.0,58.0408,58.1354,57.9971,58.1209,21000.0
2011-09-09 11:10:00,79.87,80.04,79.66,79.69,49300.0,58.1281,58.2519,57.9753,57.9971,49300.0
2011-09-09 11:15:00,79.69,79.77,79.62,79.72,24500.0,57.9971,58.0554,57.9462,58.019,24500.0
2011-09-09 11:20:00,79.7,79.7,79.33,79.43,42400.0,58.0044,58.0044,57.7351,57.8079,42400.0
2011-09-09 11:25:00,79.44,79.48,79.3,79.35,22300.0,57.8152,57.8443,57.7133,57.7497,22300.0
2011-09-09 11:30:00,79.34,79.49,79.3,79.43,16300.0,57.7424,57.8516,57.7133,57.8079,16300.0
2011-09-09 11:35:00,79.44,79.47,79.21,79.26,36800.0,57.8152,57.837,57.6478,57.6842,36800.0
2011-09-09 11:40:00,79.25,79.28,78.97,79.03,49700.0,57.6769,57.6987,57.4731,57.5168,49700.0
2011-09-09 11:45:00,79.06,79.07,78.86,78.86,34800.0,57.5386,57.5459,57.3931,57.3931,34800.0
2011-09-09 11:50:00,78.85,78.86,78.72,78.84,34600.0,57.3858,57.3931,57.2912,57.3785,34600.0
2011-09-09 11:55:00,78.84,78.96,78.79,78.81,15300.0,57.3785,57.4658,57.3421,57.3567,15300.0
2011-09-09 12:00:00,78.83,78.87,78.75,78.8,32800.0,57.3712,57.4003,57.313,57.3494,32800.0
2011-09-09 12:05:00,78.78,78.83,78.64,78.65,25400.0,57.3348,57.3712,57.233,57.2402,25400.0
2011-09-09 12:10:00,78.67,78.72,78.61,78.65,20300.0,57.2548,57.2912,57.2111,57.2402,20300.0
2011-09-09 12:15:00,78.65,78.78,78.65,78.69,23100.0,57.2402,57.3348,57.2402,57.2693,23100.0
2011-09-09 12:20:00,78.7,78.8,78.63,78.79,23400.0,57.2766,57.3494,57.2257,57.3421,23400.0
2011-09-09 12:25:00,78.76,78.76,78.65,78.66,11200.0,57.3203,57.3203,57.2402,57.2475,11200.0
2011-09-09 12:30:00,78.67,78.72,78.54,78.58,22800.0,57.2548,57.2912,57.1602,57.1893,22800.0
2011-09-09 12:35:00,78.59,78.66,78.5,78.63,19700.0,57.1966,57.2475,57.1311,57.2257,19700.0
2011-09-09 12:40:00,78.64,78.66,78.56,78.61,15300.0,57.233,57.2475,57.1747,57.2111,15300.0
2011-09-09 12:45:00,78.62,78.73,78.62,78.66,11300.0,57.2184,57.2985,57.2184,57.2475,11300.0
2011-09-09 12:50:00,78.68,78.73,78.62,78.68,9700.0,57.2621,57.2985,57.2184,57.2621,9700.0
2011-09-09 12:55:00,78.68,78.98,78.66,78.93,44400.0,57.2621,57.4804,57.2475,57.444,44400.0
2011-09-09 13:00:00,78.89,78.89,78.75,78.81,17900.0,57.4149,57.4149,57.313,57.3567,17900.0
2011-09-09 13:05:00,78.83,79.01,78.83,78.94,11800.0,57.3712,57.5022,57.3712,57.4513,11800.0
2011-09-09 13:10:00,78.94,79.13,78.89,79.1,13100.0,57.4513,57.5896,57.4149,57.5677,13100.0
2011-09-09 13:15:00,79.08,79.16,78.93,78.93,13500.0,57.5532,57.6114,57.444,57.444,13500.0
2011-09-09 13:20:00,78.93,78.93,78.71,78.76,19700.0,57.444,57.444,57.2839,57.3203,19700.0
2011-09-09 13:25:00,78.77,78.79,78.72,78.77,24800.0,57.3276,57.3421,57.2912,57.3276,24800.0
2011-09-09 13:30:00,78.79,78.79,78.64,78.7,20900.0,57.3421,57.3421,57.233,57.2766,20900.0
2011-09-09 13:35:00,78.69,78.74,78.6,78.74,31200.0,57.2693,57.3057,57.2038,57.3057,31200.0
2011-09-09 13:40:00,78.74,78.8,78.7,78.75,34000.0,57.3057,57.3494,57.2766,57.313,34000.0
2011-09-09 13:45:00,78.77,78.8,78.6,78.6,19300.0,57.3276,57.3494,57.2038,57.2038,19300.0
2011-09-09 13:50:00,78.6,78.65,78.55,78.59,37800.0,57.2038,57.2402,57.1675,57.1966,37800.0
2011-09-09 13:55:00,78.6,78.67,78.57,78.61,22800.0,57.2038,57.2548,57.182,57.2111,22800.0
2011-09-09 14:00:00,78.61,78.69,78.58,78.66,55800.0,57.2111,57.2693,57.1893,57.2475,55800.0
2011-09-09 14:05:00,78.66,78.78,78.6,78.77,24000.0,57.2475,57.3348,57.2038,57.3276,24000.0
2011-09-09 14:10:00,78.78,78.79,78.57,78.62,25600.0,57.3348,57.3421,57.182,57.2184,25600.0
2011-09-09 14:15:00,78.63,78.77,78.62,78.69,15200.0,57.2257,57.3276,57.2184,57.2693,15200.0
2011-09-09 14:20:00,78.7,78.8,78.69,78.72,20000.0,57.2766,57.3494,57.2693,57.2912,20000.0
2011-09-09 14:25:00,78.77,78.78,78.63,78.68,16400.0,57.3276,57.3348,57.2257,57.2621,16400.0
2011-09-09 14:30:00,78.69,78.7,78.58,78.6,27300.0,57.2693,57.2766,57.1893,57.2038,27300.0
2011-09-09 14:35:00,78.58,78.69,78.5,78.68,26300.0,57.1893,57.2693,57.1311,57.2621,26300.0
2011-09-09 14:40:00,78.68,78.93,78.68,78.84,27200.0,57.2621,57.444,57.2621,57.3785,27200.0
2011-09-09 14:45:00,78.84,78.9,78.69,78.69,29500.0,57.3785,57.4222,57.2693,57.2693,29500.0
2011-09-09 14:50:00,78.71,78.73,78.63,78.69,21900.0,57.2839,57.2985,57.2257,57.2693,21900.0
2011-09-09 14:55:00,78.69,78.73,78.61,78.64,26300.0,57.2693,57.2985,57.2111,57.233,26300.0
2011-09-09 15:00:00,78.64,78.72,78.51,78.72,26900.0,57.233,57.2912,57.1383,57.2912,26900.0
2011-09-09 15:05:00,78.72,78.85,78.7,78.85,16400.0,57.2912,57.3858,57.2766,57.3858,16400.0
2011-09-09 15:10:00,78.85,78.88,78.72,78.88,31600.0,57.3858,57.4076,57.2912,57.4076,31600.0
2011-09-09 15:15:00,78.88,78.92,78.76,78.89,25600.0,57.4076,57.4367,57.3203,57.4149,25600.0
2011-09-09 15:20:00,78.88,78.88,78.7,78.7,50500.0,57.4076,57.4076,57.2766,57.2766,50500.0
2011-09-09 15:25:00,78.69,78.81,78.64,78.65,24900.0,57.2693,57.3567,57.233,57.2402,24900.0
2011-09-09 15:30:00,78.67,78.89,78.67,78.88,33200.0,57.2548,57.4149,57.2548,57.4076,33200.0
2011-09-09 15:35:00,78.89,79.08,78.81,79.07,42200.0,57.4149,57.5532,57.3567,57.5459,42200.0
2011-09-09 15:40:00,79.07,79.14,78.97,79.07,41600.0,57.5459,57.5968,57.4731,57.5459,41600.0
2011-09-09 15:45:00,79.09,79.31,78.98,79.12,62200.0,57.5605,57.7206,57.4804,57.5823,62200.0
2011-09-09 15:50:00,79.12,79.2,79.02,79.18,74700.0,57.5823,57.6405,57.5095,57.626,74700.0
2011-09-09 15:55:00,79.17,79.17,78.88,78.9,154300.0,57.6187,57.6187,57.4076,57.4222,154300.0
2011-09-12 09:30:00,78.03,78.64,78.02,78.5,53800.0,56.789,57.233,56.7817,57.1311,53800.0
2011-09-12 09:35:00,78.5,78.56,78.28,78.4,42400.0,57.1311,57.1747,56.971,57.0583,42400.0
2011-09-12 09:40:00,78.37,78.45,78.27,78.31,19500.0,57.0365,57.0947,56.9637,56.9928,19500.0
2011-09-12 09:45:00,78.31,78.46,78.27,78.33,23800.0,56.9928,57.102,56.9637,57.0073,23800.0
2011-09-12 09:50:00,78.32,78.58,78.28,78.56,34800.0,57.0001,57.1893,56.971,57.1747,34800.0
2011-09-12 09:55:00,78.56,78.92,78.52,78.82,34400.0,57.1747,57.4367,57.1456,57.364,34400.0
2011-09-12 10:00:00,78.84,79.08,78.76,79.01,26600.0,57.3785,57.5532,57.3203,57.5022,26600.0
2011-09-12 10:05:00,79.03,79.35,79.02,79.2,26300.0,57.5168,57.7497,57.5095,57.6405,26300.0
2011-09-12 10:10:00,79.22,79.28,79.06,79.08,22500.0,57.6551,57.6987,57.5386,57.5532,22500.0
2011-09-12 10:15:00,79.08,79.15,78.87,78.88,12200.0,57.5532,57.6041,57.4003,57.4076,12200.0
2011-09-12 10:20:00,78.88,79.13,78.88,78.95,28200.0,57.4076,57.5896,57.4076,57.4586,28200.0
2011-09-12 10:25:00,78.95,79.05,78.9,78.92,18900.0,57.4586,57.5313,57.4222,57.4367,18900.0
2011-09-12 10:30:00,78.92,78.98,78.77,78.77,20800.0,57.4367,57.4804,57.3276,57.3276,20800.0
2011-09-12 10:35:00,78.75,78.97,78.73,78.92,19600.0,57.313,57.4731,57.2985,57.4367,19600.0
2011-09-12 10:40:00,78.93,78.96,78.65,78.71,17700.0,57.444,57.4658,57.2402,57.2839,17700.0
2011-09-12 10:45:00,78.71,78.78,78.58,78.62,17400.0,57.2839,57.3348,57.1893,57.2184,17400.0
2011-09-12 10:50:00,78.6,78.8,78.6,78.76,12000.0,57.2038,57.3494,57.2038,57.3203,12000.0
2011-09-12 10:55:00,78.78,78.79,78.45,78.46,21700.0,57.3348,57.3421,57.0947,57.102,21700.0
2011-09-12 11:00:00,78.45,78.69,78.45,78.56,21200.0,57.0947,57.2693,57.0947,57.1747,21200.0
2011-09-12 11:05:00,78.58,78.74,78.58,78.69,14700.0,57.1893,57.3057,57.1893,57.2693,14700.0
2011-09-12 11:10:00,78.66,78.7,78.57,78.65,10600.0,57.2475,57.2766,57.182,57.2402,10600.0
2011-09-12 11:15:00,78.72,78.84,78.7,78.72,18200.0,57.2912,57.3785,57.2766,57.2912,18200.0
2011-09-12 11:20:00,78.74,78.81,78.68,78.74,13600.0,57.3057,57.3567,57.2621,57.3057,13600.0
2011-09-12 11:25:00,78.76,78.91,78.76,78.81,17800.0,57.3203,57.4295,57.3203,57.3567,17800.0
2011-09-12 11:30:00,78.81,78.93,78.75,78.91,13300.0,57.3567,57.444,57.313,57.4295,13300.0
2011-09-12 11:35:00,78.89,78.98,78.88,78.92,7300.0,57.4149,57.4804,57.4076,57.4367,7300.0
2011-09-12 11:40:00,78.93,79.02,78.91,78.95,9900.0,57.444,57.5095,57.4295,57.4586,9900.0
2011-09-12 11:45:00,78.93,78.97,78.82,78.82,9300.0,57.444,57.4731,57.364,57.364,9300.0
2011-09-12 11:50:00,78.84,78.89,78.8,78.84,13600.0,57.3785,57.4149,57.3494,57.3785,13600.0
2011-09-12 11:55:00,78.83,78.84,78.7,78.74,6700.0,57.3712,57.3785,57.2766,57.3057,6700.0
2011-09-12 12:00:00,78.72,78.84,78.72,78.75,12200.0,57.2912,57.3785,57.2912,57.313,12200.0
2011-09-12 12:05:00,78.75,78.82,78.68,78.82,8400.0,57.313,57.364,57.2621,57.364,8400.0
2011-09-12 12:10:00,78.83,78.86,78.67,78.71,8300.0,57.3712,57.3931,57.2548,57.2839,8300.0
2011-09-12 12:15:00,78.72,78.76,78.61,78.62,7000.0,57.2912,57.3203,57.2111,57.2184,7000.0
2011-09-12 12:20:00,78.6,78.68,78.6,78.68,6000.0,57.2038,57.2621,57.2038,57.2621,6000.0
2011-09-12 12:25:00,78.66,78.78,78.62,78.78,13300.0,57.2475,57.3348,57.2184,57.3348,13300.0
2011-09-12 12:30:00,78.82,78.82,78.6,78.65,13900.0,57.364,57.364,57.2038,57.2402,13900.0
2011-09-12 12:35:00,78.65,78.65,78.57,78.57,12400.0,57.2402,57.2402,57.182,57.182,12400.0
2011-09-12 12:40:00,78.55,78.56,78.5,78.5,19800.0,57.1675,57.1747,57.1311,57.1311,19800.0
2011-09-12 12:45:00,78.51,78.58,78.48,78.48,21500.0,57.1383,57.1893,57.1165,57.1165,21500.0
2011-09-12 12:50:00,78.47,78.72,78.45,78.65,14100.0,57.1092,57.2912,57.0947,57.2402,14100.0
2011-09-12 12:55:00,78.64,78.69,78.53,78.67,11200.0,57.233,57.2693,57.1529,57.2548,11200.0
2011-09-12 13:00:00,78.68,78.77,78.6,78.72,11300.0,57.2621,57.3276,57.2038,57.2912,11300.0
2011-09-12 13:05:00,78.72,78.75,78.54,78.57,13700.0,57.2912,57.313,57.1602,57.182,13700.0
2011-09-12 13:10:00,78.59,78.7,78.57,78.68,12200.0,57.1966,57.2766,57.182,57.2621,12200.0
2011-09-12 13:15:00,78.68,78.73,78.57,78.6,9400.0,57.2621,57.2985,57.182,57.2038,9400.0
2011-09-12 13:20:00,78.6,78.62,78.54,78.57,11900.0,57.2038,57.2184,57.1602,57.182,11900.0
2011-09-12 13:25:00,78.55,78.65,78.54,78.6,9300.0,57.1675,57.2402,57.1602,57.2038,9300.0
2011-09-12 13:30:00,78.65,78.65,78.48,78.54,20400.0,57.2402,57.2402,57.1165,57.1602,20400.0
2011-09-12 13:35:00,78.49,78.51,78.37,78.46,24600.0,57.1238,57.1383,57.0365,57.102,24600.0
2011-09-12 13:40:00,78.44,78.49,78.41,78.49,8200.0,57.0874,57.1238,57.0656,57.1238,8200.0
2011-09-12 13:45:00,78.47,78.57,78.38,78.5,19400.0,57.1092,57.182,57.0437,57.1311,19400.0
2011-09-12 13:50:00,78.54,78.63,78.52,78.55,9600.0,57.1602,57.2257,57.1456,57.1675,9600.0
2011-09-12 13:55:00,78.52,78.54,78.44,78.5,7600.0,57.1456,57.1602,57.0874,57.1311,7600.0
2011-09-12 14:00:00,78.49,78.51,78.28,78.33,32900.0,57.1238,57.1383,56.971,57.0073,32900.0
2011-09-12 14:05:00,78.33,78.39,78.25,78.33,14800.0,57.0073,57.051,56.9491,57.0073,14800.0
2011-09-12 14:10:00,78.33,78.35,78.25,78.35,33600.0,57.0073,57.0219,56.9491,57.0219,33600.0
2011-09-12 14:15:00,78.37,78.41,78.28,78.32,20000.0,57.0365,57.0656,56.971,57.0001,20000.0
2011-09-12 14:20:00,78.29,78.46,78.29,78.39,26800.0,56.9782,57.102,56.9782,57.051,26800.0
2011-09-12 14:25:00,78.37,78.46,78.34,78.4,25000.0,57.0365,57.102,57.0146,57.0583,25000.0
2011-09-12 14:30:00,78.4,78.62,78.35,78.55,31700.0,57.0583,57.2184,57.0219,57.1675,31700.0
2011-09-12 14:35:00,78.57,79.03,78.57,78.8,93000.0,57.182,57.5168,57.182,57.3494,93000.0
2011-09-12 14:40:00,78.8,79.12,78.8,79.02,33000.0,57.3494,57.5823,57.3494,57.5095,33000.0
2011-09-12 14:45:00,78.99,78.99,78.77,78.82,16800.0,57.4877,57.4877,57.3276,57.364,16800.0
2011-09-12 14:50:00,78.78,78.8,78.66,78.68,21700.0,57.3348,57.3494,57.2475,57.2621,21700.0
2011-09-12 14:55:00,78.67,78.74,78.58,78.65,22200.0,57.2548,57.3057,57.1893,57.2402,22200.0
2011-09-12 15:00:00,78.66,78.74,78.6,78.74,32500.0,57.2475,57.3057,57.2038,57.3057,32500.0
2011-09-12 15:05:00,78.75,78.78,78.59,78.62,26700.0,57.313,57.3348,57.1966,57.2184,26700.0
2011-09-12 15:10:00,78.65,78.85,78.65,78.78,15200.0,57.2402,57.3858,57.2402,57.3348,15200.0
2011-09-12 15:15:00,78.78,78.78,78.61,78.76,19600.0,57.3348,57.3348,57.2111,57.3203,19600.0
2011-09-12 15:20:00,78.75,79.02,78.65,79.01,26800.0,57.313,57.5095,57.2402,57.5022,26800.0
2011-09-12 15:25:00,79.04,79.04,78.88,78.99,31800.0,57.5241,57.5241,57.4076,57.4877,31800.0
2011-09-12 15:30:00,79.02,79.25,79.02,79.2,38900.0,57.5095,57.6769,57.5095,57.6405,38900.0
2011-09-12 15:35:00,79.2,79.2,78.98,79.15,37700.0,57.6405,57.6405,57.4804,57.6041,37700.0
2011-09-12 15:40:00,79.15,79.44,79.08,79.32,45500.0,57.6041,57.8152,57.5532,57.7279,45500.0
2011-09-12 15:45:00,79.33,79.45,79.29,79.32,55900.0,57.7351,57.8225,57.706,57.7279,55900.0
2011-09-12 15:50:00,79.32,79.88,79.32,79.67,104200.0,57.7279,58.1354,57.7279,57.9826,104200.0
2011-09-12 15:55:00,79.66,79.77,79.57,79.72,213300.0,57.9753,58.0554,57.9098,58.019,213300.0
2011-09-13 09:30:00,80.07,80.07,79.52,79.76,48600.0,58.2737,58.2737,57.8734,58.0481,48600.0
2011-09-13 09:35:00,79.76,79.76,79.34,79.34,39300.0,58.0481,58.0481,57.7424,57.7424,39300.0
2011-09-13 09:40:00,79.34,79.53,79.34,79.41,17700.0,57.7424,57.8807,57.7424,57.7934,17700.0
2011-09-13 09:45:00,79.4,79.69,79.3,79.57,27000.0,57.7861,57.9971,57.7133,57.9098,27000.0
2011-09-13 09:50:00,79.63,79.95,79.59,79.94,27300.0,57.9535,58.1864,57.9244,58.1791,27300.0
2011-09-13 09:55:00,79.92,80.3,79.86,80.27,44000.0,58.1645,58.4411,58.1209,58.4192,44000.0
2011-09-13 10:00:00,80.27,80.39,80.18,80.38,42400.0,58.4192,58.5066,58.3537,58.4993,42400.0
2011-09-13 10:05:00,80.44,80.53,80.37,80.4,28800.0,58.543,58.6085,58.492,58.5139,28800.0
2011-09-13 10:10:00,80.36,80.45,80.24,80.31,17500.0,58.4847,58.5502,58.3974,58.4484,17500.0
2011-09-13 10:15:00,80.3,80.33,80.1,80.11,48200.0,58.4411,58.4629,58.2955,58.3028,48200.0
2011-09-13 10:20:00,80.1,80.12,79.92,79.95,38400.0,58.2955,58.3101,58.1645,58.1864,38400.0
2011-09-13 10:25:00,79.98,80.03,79.82,79.83,40000.0,58.2082,58.2446,58.0917,58.099,40000.0
2011-09-13 10:30:00,79.86,79.99,79.74,79.8,26200.0,58.1209,58.2155,58.0335,58.0772,26200.0
2011-09-13 10:35:00,79.79,79.94,79.75,79.89,17400.0,58.0699,58.1791,58.0408,58.1427,17400.0
2011-09-13 10:40:00,79.94,80.12,79.89,80.1,25700.0,58.1791,58.3101,58.1427,58.2955,25700.0
2011-09-13 10:45:00,80.1,80.29,80.1,80.25,32900.0,58.2955,58.4338,58.2955,58.4047,32900.0
2011-09-13 10:50:00,80.25,80.34,80.02,80.05,28500.0,58.4047,58.4702,58.2373,58.2591,28500.0
2011-09-13 10:55:00,80.06,80.21,80.02,80.19,40400.0,58.2664,58.3756,58.2373,58.361,40400.0
2011-09-13 11:00:00,80.18,80.29,80.03,80.06,34100.0,58.3537,58.4338,58.2446,58.2664,34100.0
2011-09-13 11:05:00,80.05,80.18,79.99,80.14,21300.0,58.2591,58.3537,58.2155,58.3246,21300.0
2011-09-13 11:10:00,80.16,80.24,80.12,80.22,14300.0,58.3392,58.3974,58.3101,58.3829,14300.0
2011-09-13 11:15:00,80.21,80.29,80.1,80.11,24200.0,58.3756,58.4338,58.2955,58.3028,24200.0
2011-09-13 11:20:00,80.13,80.21,80.07,80.21,28100.0,58.3174,58.3756,58.2737,58.3756,28100.0
2011-09-13 11:25:00,80.19,80.19,80.06,80.13,19900.0,58.361,58.361,58.2664,58.3174,19900.0
2011-09-13 11:30:00,80.14,80.19,80.08,80.13,24900.0,58.3246,58.361,58.281,58.3174,24900.0
2011-09-13 11:35:00,80.19,80.34,80.19,80.31,21600.0,58.361,58.4702,58.361,58.4484,21600.0
2011-09-13 11:40:00,80.32,80.41,80.28,80.4,30200.0,58.4556,58.5211,58.4265,58.5139,30200.0
2011-09-13 11:45:00,80.4,80.41,80.19,80.26,23000.0,58.5139,58.5211,58.361,58.412,23000.0
2011-09-13 11:50:00,80.26,80.26,80.14,80.14,31800.0,58.412,58.412,58.3246,58.3246,31800.0
2011-09-13 11:55:00,80.17,80.32,80.13,80.15,14200.0,58.3465,58.4556,58.3174,58.3319,14200.0
2011-09-13 12:00:00,80.11,80.13,79.95,79.98,41700.0,58.3028,58.3174,58.1864,58.2082,41700.0
2011-09-13 12:05:00,80.0,80.13,80.0,80.12,19800.0,58.2227,58.3174,58.2227,58.3101,19800.0
2011-09-13 12:10:00,80.12,80.2,80.05,80.19,19900.0,58.3101,58.3683,58.2591,58.361,19900.0
2011-09-13 12:15:00,80.19,80.28,80.17,80.22,24600.0,58.361,58.4265,58.3465,58.3829,24600.0
2011-09-13 12:20:00,80.23,80.24,80.13,80.14,15300.0,58.3901,58.3974,58.3174,58.3246,15300.0
2011-09-13 12:25:00,80.15,80.22,80.04,80.19,18400.0,58.3319,58.3829,58.2519,58.361,18400.0
2011-09-13 12:30:00,80.18,80.26,80.15,80.2,7400.0,58.3537,58.412,58.3319,58.3683,7400.0
2011-09-13 12:35:00,80.19,80.28,80.16,80.23,20100.0,58.361,58.4265,58.3392,58.3901,20100.0
2011-09-13 12:40:00,80.23,80.25,80.15,80.2,47300.0,58.3901,58.4047,58.3319,58.3683,47300.0
2011-09-13 12:45:00,80.21,80.23,80.11,80.11,17800.0,58.3756,58.3901,58.3028,58.3028,17800.0
2011-09-13 12:50:00,80.12,80.16,80.1,80.14,8800.0,58.3101,58.3392,58.2955,58.3246,8800.0
2011-09-13 12:55:00,80.13,80.29,80.08,80.24,30000.0,58.3174,58.4338,58.281,58.3974,30000.0
2011-09-13 13:00:00,80.26,80.32,80.22,80.28,16900.0,58.412,58.4556,58.3829,58.4265,16900.0
2011-09-13 13:05:00,80.28,80.36,80.24,80.26,15800.0,58.4265,58.4847,58.3974,58.412,15800.0
2011-09-13 13:10:00,80.23,80.31,80.22,80.31,9300.0,58.3901,58.4484,58.3829,58.4484,9300.0
2011-09-13 13:15:00,80.33,80.34,80.19,80.2,13000.0,58.4629,58.4702,58.361,58.3683,13000.0
2011-09-13 13:20:00,80.19,80.25,80.15,80.18,16600.0,58.361,58.4047,58.3319,58.3537,16600.0
2011-09-13 13:25:00,80.2,80.29,80.2,80.22,10400.0,58.3683,58.4338,58.3683,58.3829,10400.0
2011-09-13 13:30:00,80.23,80.23,80.11,80.2,12100.0,58.3901,58.3901,58.3028,58.3683,12100.0
2011-09-13 13:35:00,80.18,80.19,80.12,80.13,14500.0,58.3537,58.361,58.3101,58.3174,14500.0
2011-09-13 13:40:00,80.13,80.25,80.13,80.19,29900.0,58.3174,58.4047,58.3174,58.361,29900.0
2011-09-13 13:45:00,80.19,80.34,80.17,80.31,16100.0,58.361,58.4702,58.3465,58.4484,16100.0
2011-09-13 13:50:00,80.29,80.5,80.29,80.5,29300.0,58.4338,58.5866,58.4338,58.5866,29300.0
2011-09-13 13:55:00,80.49,80.49,80.23,80.24,23200.0,58.5794,58.5794,58.3901,58.3974,23200.0
2011-09-13 14:00:00,80.25,80.28,80.17,80.21,22700.0,58.4047,58.4265,58.3465,58.3756,22700.0
2011-09-13 14:05:00,80.2,80.22,80.13,80.14,44800.0,58.3683,58.3829,58.3174,58.3246,44800.0
2011-09-13 14:10:00,80.15,80.21,80.08,80.14,33900.0,58.3319,58.3756,58.281,58.3246,33900.0
2011-09-13 14:15:00,80.13,80.24,80.12,80.22,23000.0,58.3174,58.3974,58.3101,58.3829,23000.0
2011-09-13 14:20:00,80.22,80.41,80.21,80.41,33100.0,58.3829,58.5211,58.3756,58.5211,33100.0
2011-09-13 14:25:00,80.4,80.51,80.39,80.5,19100.0,58.5139,58.5939,58.5066,58.5866,19100.0
2011-09-13 14:30:00,80.52,80.53,80.46,80.48,18400.0,58.6012,58.6085,58.5575,58.5721,18400.0
2011-09-13 14:35:00,80.5,80.6,80.47,80.49,15300.0,58.5866,58.6594,58.5648,58.5794,15300.0
2011-09-13 14:40:00,80.49,80.6,80.49,80.53,9600.0,58.5794,58.6594,58.5794,58.6085,9600.0
2011-09-13 14:45:00,80.54,80.59,80.35,80.38,30700.0,58.6157,58.6521,58.4775,58.4993,30700.0
2011-09-13 14:50:00,80.37,80.52,80.35,80.52,19500.0,58.492,58.6012,58.4775,58.6012,19500.0
2011-09-13 14:55:00,80.51,80.69,80.42,80.5,69600.0,58.5939,58.7249,58.5284,58.5866,69600.0
2011-09-13 15:00:00,80.5,80.64,80.42,80.6,27000.0,58.5866,58.6885,58.5284,58.6594,27000.0
2011-09-13 15:05:00,80.58,80.66,80.43,80.57,23400.0,58.6449,58.7031,58.5357,58.6376,23400.0
2011-09-13 15:10:00,80.57,80.62,80.48,80.56,25800.0,58.6376,58.674,58.5721,58.6303,25800.0
2011-09-13 15:15:00,80.54,80.54,80.3,80.31,58100.0,58.6157,58.6157,58.4411,58.4484,58100.0
2011-09-13 15:20:00,80.3,80.35,80.24,80.31,21200.0,58.4411,58.4775,58.3974,58.4484,21200.0
2011-09-13 15:25:00,80.3,80.46,80.19,80.44,37000.0,58.4411,58.5575,58.361,58.543,37000.0
2011-09-13 15:30:00,80.45,80.64,80.4,80.6,46200.0,58.5502,58.6885,58.5139,58.6594,46200.0
2011-09-13 15:35:00,80.62,80.65,80.51,80.55,35100.0,58.674,58.6958,58.5939,58.623,35100.0
2011-09-13 15:40:00,80.55,80.7,80.44,80.67,52200.0,58.623,58.7322,58.543,58.7104,52200.0
2011-09-13 15:45:00,80.67,80.78,80.59,80.74,39100.0,58.7104,58.7904,58.6521,58.7613,39100.0
2011-09-13 15:50:00,80.76,80.79,80.51,80.58,45600.0,58.7759,58.7977,58.5939,58.6449,45600.0
2011-09-13 15:55:00,80.57,80.77,80.57,80.71,82800.0,58.6376,58.7831,58.6376,58.7395,82800.0
2011-09-14 09:30:00,80.92,80.99,80.71,80.99,25800.0,58.8923,58.9432,58.7395,58.9432,25800.0
2011-09-14 09:35:00,80.99,81.22,80.76,80.8,34100.0,58.9432,59.1106,58.7759,58.805,34100.0
2011-09-14 09:40:00,80.75,80.93,80.72,80.88,24200.0,58.7686,58.8996,58.7467,58.8632,24200.0
2011-09-14 09:45:00,80.89,80.93,80.72,80.83,30200.0,58.8705,58.8996,58.7467,58.8268,30200.0
2011-09-14 09:50:00,80.83,80.87,80.71,80.78,32400.0,58.8268,58.8559,58.7395,58.7904,32400.0
2011-09-14 09:55:00,80.77,80.87,80.67,80.7,36000.0,58.7831,58.8559,58.7104,58.7322,36000.0
2011-09-14 10:00:00,80.73,80.76,80.52,80.65,25000.0,58.754,58.7759,58.6012,58.6958,25000.0
2011-09-14 10:05:00,80.64,80.76,80.61,80.72,14900.0,58.6885,58.7759,58.6667,58.7467,14900.0
2011-09-14 10:10:00,80.71,80.87,80.66,80.68,26000.0,58.7395,58.8559,58.7031,58.7176,26000.0
2011-09-14 10:15:00,80.69,80.69,80.18,80.22,60400.0,58.7249,58.7249,58.3537,58.3829,60400.0
2011-09-14 10:20:00,80.19,80.29,79.93,80.19,48900.0,58.361,58.4338,58.1718,58.361,48900.0
2011-09-14 10:25:00,80.16,80.54,80.16,80.44,38000.0,58.3392,58.6157,58.3392,58.543,38000.0
2011-09-14 10:30:00,80.44,80.68,80.37,80.59,22800.0,58.543,58.7176,58.492,58.6521,22800.0
2011-09-14 10:35:00,80.61,80.68,80.49,80.68,17300.0,58.6667,58.7176,58.5794,58.7176,17300.0
2011-09-14 10:40:00,80.67,80.68,80.33,80.34,18200.0,58.7104,58.7176,58.4629,58.4702,18200.0
2011-09-14 10:45:00,80.34,80.45,80.27,80.38,19700.0,58.4702,58.5502,58.4192,58.4993,19700.0
2011-09-14 10:50:00,80.41,80.64,80.41,80.61,17600.0,58.5211,58.6885,58.5211,58.6667,17600.0
2011-09-14 10:55:00,80.56,80.64,80.44,80.61,12100.0,58.6303,58.6885,58.543,58.6667,12100.0
2011-09-14 11:00:00,80.59,80.68,80.42,80.58,15800.0,58.6521,58.7176,58.5284,58.6449,15800.0
2011-09-14 11:05:00,80.61,80.7,80.55,80.56,18400.0,58.6667,58.7322,58.623,58.6303,18400.0
2011-09-14 11:10:00,80.56,80.64,80.54,80.62,9100.0,58.6303,58.6885,58.6157,58.674,9100.0
2011-09-14 11:15:00,80.62,80.65,80.45,80.45,15500.0,58.674,58.6958,58.5502,58.5502,15500.0
2011-09-14 11:20:00,80.46,80.62,80.41,80.61,14100.0,58.5575,58.674,58.5211,58.6667,14100.0
2011-09-14 11:25:00,80.65,80.71,80.57,80.71,15600.0,58.6958,58.7395,58.6376,58.7395,15600.0
2011-09-14 11:30:00,80.71,80.82,80.67,80.72,14500.0,58.7395,58.8195,58.7104,58.7467,14500.0
2011-09-14 11:35:00,80.73,80.88,80.7,80.84,6900.0,58.754,58.8632,58.7322,58.8341,6900.0
2011-09-14 11:40:00,80.84,80.84,80.68,80.73,25900.0,58.8341,58.8341,58.7176,58.754,25900.0
2011-09-14 11:45:00,80.74,80.82,80.64,80.77,46400.0,58.7613,58.8195,58.6885,58.7831,46400.0
2011-09-14 11:50:00,80.76,80.89,80.73,80.85,6200.0,58.7759,58.8705,58.754,58.8414,6200.0
2011-09-14 11:55:00,80.85,80.97,80.8,80.97,9200.0,58.8414,58.9287,58.805,58.9287,9200.0
2011-09-14 12:00:00,81.0,81.02,80.94,80.97,13300.0,58.9505,58.9651,58.9069,58.9287,13300.0
2011-09-14 12:05:00,80.94,80.98,80.87,80.95,11700.0,58.9069,58.936,58.8559,58.9141,11700.0
2011-09-14 12:10:00,80.95,80.99,80.89,80.93,8700.0,58.9141,58.9432,58.8705,58.8996,8700.0
2011-09-14 12:15:00,80.93,80.93,80.85,80.88,8300.0,58.8996,58.8996,58.8414,58.8632,8300.0
2011-09-14 12:20:00,80.85,80.91,80.84,80.86,5200.0,58.8414,58.885,58.8341,58.8486,5200.0
2011-09-14 12:25:00,80.79,81.0,80.79,80.97,12400.0,58.7977,58.9505,58.7977,58.9287,12400.0
2011-09-14 12:30:00,80.97,81.06,80.94,81.02,19100.0,58.9287,58.9942,58.9069,58.9651,19100.0
2011-09-14 12:35:00,81.02,81.14,80.98,81.12,8800.0,58.9651,59.0524,58.936,59.0379,8800.0
2011-09-14 12:40:00,81.14,81.26,81.12,81.23,18900.0,59.0524,59.1398,59.0379,59.1179,18900.0
2011-09-14 12:45:00,81.23,81.29,81.14,81.16,19700.0,59.1179,59.1616,59.0524,59.067,19700.0
2011-09-14 12:50:00,81.16,81.16,81.02,81.06,12500.0,59.067,59.067,58.9651,58.9942,12500.0
2011-09-14 12:55:00,81.06,81.17,81.06,81.11,21200.0,58.9942,59.0743,58.9942,59.0306,21200.0
2011-09-14 13:00:00,81.1,81.12,81.02,81.08,30400.0,59.0233,59.0379,58.9651,59.0088,30400.0
2011-09-14 13:05:00,81.09,81.25,81.09,81.15,16000.0,59.016,59.1325,59.016,59.0597,16000.0
2011-09-14 13:10:00,81.15,81.2,81.13,81.19,28600.0,59.0597,59.0961,59.0451,59.0888,28600.0
2011-09-14 13:15:00,81.19,81.26,81.15,81.26,16100.0,59.0888,59.1398,59.0597,59.1398,16100.0
2011-09-14 13:20:00,81.27,81.3,81.2,81.26,18200.0,59.147,59.1689,59.0961,59.1398,18200.0
2011-09-14 13:25:00,81.25,81.38,81.25,81.38,24700.0,59.1325,59.2271,59.1325,59.2271,24700.0
2011-09-14 13:30:00,81.38,81.44,81.33,81.43,34100.0,59.2271,59.2708,59.1907,59.2635,34100.0
2011-09-14 13:35:00,81.42,81.62,81.39,81.62,29100.0,59.2562,59.4018,59.2344,59.4018,29100.0
2011-09-14 13:40:00,81.63,81.72,81.6,81.64,35900.0,59.409,59.4745,59.3872,59.4163,35900.0
2011-09-14 13:45:00,81.65,81.71,81.64,81.71,24800.0,59.4236,59.4673,59.4163,59.4673,24800.0
2011-09-14 13:50:00,81.72,81.77,81.69,81.7,30500.0,59.4745,59.5109,59.4527,59.46,30500.0
2011-09-14 13:55:00,81.71,81.74,81.69,81.73,53900.0,59.4673,59.4891,59.4527,59.4818,53900.0
2011-09-14 14:00:00,81.73,81.77,81.68,81.74,29300.0,59.4818,59.5109,59.4454,59.4891,29300.0
2011-09-14 14:05:00,81.73,81.86,81.73,81.8,34800.0,59.4818,59.5764,59.4818,59.5328,34800.0
2011-09-14 14:10:00,81.81,81.83,81.75,81.79,27800.0,59.54,59.5546,59.4964,59.5255,27800.0
2011-09-14 14:15:00,81.76,81.92,81.74,81.89,29700.0,59.5036,59.6201,59.4891,59.5983,29700.0
2011-09-14 14:20:00,81.89,81.95,81.89,81.9,21300.0,59.5983,59.6419,59.5983,59.6055,21300.0
2011-09-14 14:25:00,81.9,81.95,81.89,81.91,26600.0,59.6055,59.6419,59.5983,59.6128,26600.0
2011-09-14 14:30:00,81.91,81.95,81.88,81.9,31900.0,59.6128,59.6419,59.591,59.6055,31900.0
2011-09-14 14:35:00,81.9,81.95,81.89,81.91,34100.0,59.6055,59.6419,59.5983,59.6128,34100.0
2011-09-14 14:40:00,81.9,81.97,81.87,81.93,20700.0,59.6055,59.6565,59.5837,59.6274,20700.0
2011-09-14 14:45:00,81.93,81.94,81.78,81.82,35300.0,59.6274,59.6346,59.5182,59.5473,35300.0
2011-09-14 14:50:00,81.82,81.95,81.81,81.93,22100.0,59.5473,59.6419,59.54,59.6274,22100.0
2011-09-14 14:55:00,81.94,82.0,81.92,82.0,37400.0,59.6346,59.6783,59.6201,59.6783,37400.0
2011-09-14 15:00:00,82.0,82.12,82.0,82.1,31500.0,59.6783,59.7656,59.6783,59.7511,31500.0
2011-09-14 15:05:00,82.1,82.16,82.02,82.14,35700.0,59.7511,59.7948,59.6929,59.7802,35700.0
2011-09-14 15:10:00,82.15,82.28,82.14,82.25,74400.0,59.7875,59.8821,59.7802,59.8603,74400.0
2011-09-14 15:15:00,82.26,82.34,82.25,82.27,70300.0,59.8675,59.9258,59.8603,59.8748,70300.0
2011-09-14 15:20:00,82.27,82.3,82.24,82.28,52200.0,59.8748,59.8966,59.853,59.8821,52200.0
2011-09-14 15:25:00,82.29,82.43,82.25,82.33,63900.0,59.8894,59.9913,59.8603,59.9185,63900.0
2011-09-14 15:30:00,82.34,82.37,82.26,82.35,88200.0,59.9258,59.9476,59.8675,59.933,88200.0
2011-09-14 15:35:00,82.36,82.52,82.35,82.44,95800.0,59.9403,60.0568,59.933,59.9985,95800.0
2011-09-14 15:40:00,82.45,82.48,82.2,82.23,66700.0,60.0058,60.0276,59.8239,59.8457,66700.0
2011-09-14 15:45:00,82.23,82.3,81.94,82.03,111800.0,59.8457,59.8966,59.6346,59.7001,111800.0
2011-09-14 15:50:00,82.05,82.2,82.0,82.0,80000.0,59.7147,59.8239,59.6783,59.6783,80000.0
2011-09-14 15:55:00,82.02,82.11,81.83,81.9,136500.0,59.6929,59.7584,59.5546,59.6055,136500.0
2011-09-15 09:30:00,82.89,82.91,82.45,82.53,114600.0,60.326,60.3406,60.0058,60.064,114600.0
2011-09-15 09:35:00,82.56,82.66,82.4,82.5,76500.0,60.0859,60.1586,59.9694,60.0422,76500.0
2011-09-15 09:40:00,82.5,82.76,82.1,82.5,80800.0,60.0422,60.2314,59.7511,60.0422,80800.0
2011-09-15 09:45:00,82.53,82.67,82.46,82.57,38700.0,60.064,60.1659,60.0131,60.0931,38700.0
2011-09-15 09:50:00,82.59,82.63,82.47,82.5,31400.0,60.1077,60.1368,60.0204,60.0422,31400.0
2011-09-15 09:55:00,82.49,82.6,82.45,82.51,46200.0,60.0349,60.115,60.0058,60.0495,46200.0
2011-09-15 10:00:00,82.54,82.8,82.48,82.74,53100.0,60.0713,60.2605,60.0276,60.2169,53100.0
2011-09-15 10:05:00,82.74,82.82,82.57,82.59,30100.0,60.2169,60.2751,60.0931,60.1077,30100.0
2011-09-15 10:10:00,82.56,82.56,82.33,82.33,49200.0,60.0859,60.0859,59.9185,59.9185,49200.0
2011-09-15 10:15:00,82.34,82.6,82.18,82.6,26000.0,59.9258,60.115,59.8093,60.115,26000.0
2011-09-15 10:20:00,82.59,82.67,82.49,82.55,35000.0,60.1077,60.1659,60.0349,60.0786,35000.0
2011-09-15 10:25:00,82.52,82.63,82.5,82.61,28900.0,60.0568,60.1368,60.0422,60.1223,28900.0
2011-09-15 10:30:00,82.61,82.62,82.49,82.6,37900.0,60.1223,60.1295,60.0349,60.115,37900.0
2011-09-15 10:35:00,82.62,82.64,82.45,82.55,39700.0,60.1295,60.1441,60.0058,60.0786,39700.0
2011-09-15 10:40:00,82.57,82.62,82.49,82.62,15700.0,60.0931,60.1295,60.0349,60.1295,15700.0
2011-09-15 10:45:00,82.58,82.68,82.55,82.61,16500.0,60.1004,60.1732,60.0786,60.1223,16500.0
2011-09-15 10:50:00,82.61,82.63,82.5,82.56,29900.0,60.1223,60.1368,60.0422,60.0859,29900.0
2011-09-15 10:55:00,82.56,82.68,82.46,82.51,32800.0,60.0859,60.1732,60.0131,60.0495,32800.0
2011-09-15 11:00:00,82.51,82.68,82.46,82.67,39000.0,60.0495,60.1732,60.0131,60.1659,39000.0
2011-09-15 11:05:00,82.69,82.77,82.62,82.73,24100.0,60.1805,60.2387,60.1295,60.2096,24100.0
2011-09-15 11:10:00,82.77,82.78,82.65,82.66,14200.0,60.2387,60.246,60.1514,60.1586,14200.0
2011-09-15 11:15:00,82.68,82.89,82.65,82.81,19900.0,60.1732,60.326,60.1514,60.2678,19900.0
2011-09-15 11:20:00,82.8,82.87,82.77,82.78,13900.0,60.2605,60.3115,60.2387,60.246,13900.0
2011-09-15 11:25:00,82.76,82.82,82.68,82.82,20200.0,60.2314,60.2751,60.1732,60.2751,20200.0
2011-09-15 11:30:00,82.83,83.0,82.83,82.94,42100.0,60.2824,60.4061,60.2824,60.3624,42100.0
2011-09-15 11:35:00,82.94,82.95,82.9,82.94,28300.0,60.3624,60.3697,60.3333,60.3624,28300.0
2011-09-15 11:40:00,82.95,82.96,82.84,82.9,44100.0,60.3697,60.377,60.2897,60.3333,44100.0
2011-09-15 11:45:00,82.89,82.94,82.87,82.88,8800.0,60.326,60.3624,60.3115,60.3188,8800.0
2011-09-15 11:50:00,82.88,82.91,82.73,82.73,15400.0,60.3188,60.3406,60.2096,60.2096,15400.0
2011-09-15 11:55:00,82.73,82.88,82.71,82.88,23400.0,60.2096,60.3188,60.195,60.3188,23400.0
2011-09-15 12:00:00,82.86,82.87,82.75,82.82,14800.0,60.3042,60.3115,60.2242,60.2751,14800.0
2011-09-15 12:05:00,82.8,82.86,82.67,82.86,16100.0,60.2605,60.3042,60.1659,60.3042,16100.0
2011-09-15 12:10:00,82.87,82.97,82.84,82.89,12300.0,60.3115,60.3843,60.2897,60.326,12300.0
2011-09-15 12:15:00,82.87,82.95,82.78,82.94,17200.0,60.3115,60.3697,60.246,60.3624,17200.0
2011-09-15 12:20:00,82.94,82.95,82.83,82.83,11300.0,60.3624,60.3697,60.2824,60.2824,11300.0
2011-09-15 12:25:00,82.84,82.86,82.79,82.81,11900.0,60.2897,60.3042,60.2533,60.2678,11900.0
2011-09-15 12:30:00,82.81,82.87,82.77,82.81,27100.0,60.2678,60.3115,60.2387,60.2678,27100.0
2011-09-15 12:35:00,82.82,82.91,82.79,82.86,12600.0,60.2751,60.3406,60.2533,60.3042,12600.0
2011-09-15 12:40:00,82.85,82.98,82.85,82.95,9900.0,60.2969,60.3915,60.2969,60.3697,9900.0
2011-09-15 12:45:00,82.97,82.98,82.89,82.91,16500.0,60.3843,60.3915,60.326,60.3406,16500.0
2011-09-15 12:50:00,82.91,82.92,82.86,82.89,10400.0,60.3406,60.3479,60.3042,60.326,10400.0
2011-09-15 12:55:00,82.89,82.94,82.85,82.91,11500.0,60.326,60.3624,60.2969,60.3406,11500.0
2011-09-15 13:00:00,82.91,83.02,82.9,83.01,27800.0,60.3406,60.4207,60.3333,60.4134,27800.0
2011-09-15 13:05:00,83.01,83.02,82.9,83.0,40100.0,60.4134,60.4207,60.3333,60.4061,40100.0
2011-09-15 13:10:00,83.0,83.01,82.91,82.95,19400.0,60.4061,60.4134,60.3406,60.3697,19400.0
2011-09-15 13:15:00,82.96,83.01,82.93,82.97,16300.0,60.377,60.4134,60.3552,60.3843,16300.0
2011-09-15 13:20:00,83.0,83.02,82.97,83.02,13900.0,60.4061,60.4207,60.3843,60.4207,13900.0
2011-09-15 13:25:00,83.04,83.04,82.89,82.95,12700.0,60.4352,60.4352,60.326,60.3697,12700.0
2011-09-15 13:30:00,82.96,83.03,82.9,83.02,25700.0,60.377,60.4279,60.3333,60.4207,25700.0
2011-09-15 13:35:00,83.02,83.02,82.84,82.89,12900.0,60.4207,60.4207,60.2897,60.326,12900.0
2011-09-15 13:40:00,82.89,82.94,82.86,82.94,14100.0,60.326,60.3624,60.3042,60.3624,14100.0
2011-09-15 13:45:00,82.93,83.02,82.91,82.98,13200.0,60.3552,60.4207,60.3406,60.3915,13200.0
2011-09-15 13:50:00,82.96,83.11,82.89,83.11,14900.0,60.377,60.4862,60.326,60.4862,14900.0
2011-09-15 13:55:00,83.1,83.15,83.04,83.14,15400.0,60.4789,60.5153,60.4352,60.508,15400.0
2011-09-15 14:00:00,83.15,83.29,83.13,83.28,46200.0,60.5153,60.6172,60.5007,60.6099,46200.0
2011-09-15 14:05:00,83.26,83.28,83.07,83.14,29200.0,60.5953,60.6099,60.457,60.508,29200.0
2011-09-15 14:10:00,83.18,83.25,83.07,83.17,43600.0,60.5371,60.588,60.457,60.5298,43600.0
2011-09-15 14:15:00,83.16,83.18,83.05,83.06,24100.0,60.5225,60.5371,60.4425,60.4498,24100.0
2011-09-15 14:20:00,83.06,83.08,82.95,82.99,32200.0,60.4498,60.4643,60.3697,60.3988,32200.0
2011-09-15 14:25:00,82.99,83.05,82.95,83.05,9800.0,60.3988,60.4425,60.3697,60.4425,9800.0
2011-09-15 14:30:00,83.06,83.19,83.06,83.19,18200.0,60.4498,60.5444,60.4498,60.5444,18200.0
2011-09-15 14:35:00,83.19,83.19,83.02,83.09,15400.0,60.5444,60.5444,60.4207,60.4716,15400.0
2011-09-15 14:40:00,83.1,83.16,83.05,83.08,11100.0,60.4789,60.5225,60.4425,60.4643,11100.0
2011-09-15 14:45:00,83.07,83.15,82.97,83.01,16000.0,60.457,60.5153,60.3843,60.4134,16000.0
2011-09-15 14:50:00,83.01,83.06,82.98,83.05,10500.0,60.4134,60.4498,60.3915,60.4425,10500.0
2011-09-15 14:55:00,83.03,83.1,83.01,83.05,11000.0,60.4279,60.4789,60.4134,60.4425,11000.0
2011-09-15 15:00:00,83.05,83.1,83.04,83.07,22600.0,60.4425,60.4789,60.4352,60.457,22600.0
2011-09-15 15:05:00,83.08,83.11,82.92,83.06,62500.0,60.4643,60.4862,60.3479,60.4498,62500.0
2011-09-15 15:10:00,83.06,83.06,82.96,82.99,27300.0,60.4498,60.4498,60.377,60.3988,27300.0
2011-09-15 15:15:00,82.99,82.99,82.78,82.79,33100.0,60.3988,60.3988,60.246,60.2533,33100.0
2011-09-15 15:20:00,82.8,82.93,82.78,82.93,16500.0,60.2605,60.3552,60.246,60.3552,16500.0
2011-09-15 15:25:00,82.91,82.91,82.66,82.68,43000.0,60.3406,60.3406,60.1586,60.1732,43000.0
2011-09-15 15:30:00,82.69,82.82,82.64,82.81,45700.0,60.1805,60.2751,60.1441,60.2678,45700.0
2011-09-15 15:35:00,82.81,82.87,82.74,82.85,28800.0,60.2678,60.3115,60.2169,60.2969,28800.0
2011-09-15 15:40:00,82.85,82.93,82.77,82.91,38000.0,60.2969,60.3552,60.2387,60.3406,38000.0
2011-09-15 15:45:00,82.91,82.93,82.75,82.89,49200.0,60.3406,60.3552,60.2242,60.326,49200.0
2011-09-15 15:50:00,82.9,82.95,82.81,82.83,55000.0,60.3333,60.3697,60.2678,60.2824,55000.0
2011-09-15 15:55:00,82.82,83.01,82.8,83.01,82400.0,60.2751,60.4134,60.2605,60.4134,82400.0
2011-09-16 09:30:00,83.4,83.87,82.96,83.83,1124800.0,60.6972,61.0393,60.377,61.0102,1124800.0
2011-09-16 09:35:00,83.82,83.97,83.62,83.97,60600.0,61.0029,61.112,60.8573,61.112,60600.0
2011-09-16 09:40:00,83.95,84.47,83.95,84.43,55900.0,61.0975,61.4759,61.0975,61.4468,55900.0
2011-09-16 09:45:00,84.43,84.44,84.2,84.37,32600.0,61.4468,61.4541,61.2794,61.4032,32600.0
2011-09-16 09:50:00,84.38,84.43,84.12,84.27,45000.0,61.4104,61.4468,61.2212,61.3304,45000.0
2011-09-16 09:55:00,84.27,84.34,83.86,83.92,55700.0,61.3304,61.3813,61.032,61.0757,55700.0
2011-09-16 10:00:00,83.94,84.07,83.9,84.06,49200.0,61.0902,61.1848,61.0611,61.1775,49200.0
2011-09-16 10:05:00,84.05,84.27,84.01,84.15,43200.0,61.1703,61.3304,61.1412,61.243,43200.0
2011-09-16 10:10:00,84.18,84.4,84.15,84.4,62100.0,61.2649,61.425,61.243,61.425,62100.0
2011-09-16 10:15:00,84.39,84.4,84.32,84.35,36600.0,61.4177,61.425,61.3668,61.3886,36600.0
2011-09-16 10:20:00,84.35,84.5,84.25,84.28,30600.0,61.3886,61.4978,61.3158,61.3377,30600.0
2011-09-16 10:25:00,84.26,84.4,84.2,84.2,46500.0,61.3231,61.425,61.2794,61.2794,46500.0
2011-09-16 10:30:00,84.21,84.34,84.06,84.16,88700.0,61.2867,61.3813,61.1775,61.2503,88700.0
2011-09-16 10:35:00,84.19,84.33,84.16,84.32,41900.0,61.2722,61.374,61.2503,61.3668,41900.0
2011-09-16 10:40:00,84.31,84.43,84.17,84.24,30300.0,61.3595,61.4468,61.2576,61.3085,30300.0
2011-09-16 10:45:00,84.2,84.34,84.2,84.26,47400.0,61.2794,61.3813,61.2794,61.3231,47400.0
2011-09-16 10:50:00,84.25,84.26,84.11,84.13,44100.0,61.3158,61.3231,61.2139,61.2285,44100.0
2011-09-16 10:55:00,84.17,84.25,84.03,84.25,32700.0,61.2576,61.3158,61.1557,61.3158,32700.0
2011-09-16 11:00:00,84.27,84.41,84.25,84.36,27200.0,61.3304,61.4323,61.3158,61.3959,27200.0
2011-09-16 11:05:00,84.39,84.49,84.34,84.37,30600.0,61.4177,61.4905,61.3813,61.4032,30600.0
2011-09-16 11:10:00,84.35,84.43,84.28,84.31,27900.0,61.3886,61.4468,61.3377,61.3595,27900.0
2011-09-16 11:15:00,84.32,84.36,84.24,84.3,26800.0,61.3668,61.3959,61.3085,61.3522,26800.0
2011-09-16 11:20:00,84.31,84.38,84.25,84.34,22400.0,61.3595,61.4104,61.3158,61.3813,22400.0
2011-09-16 11:25:00,84.34,84.48,84.28,84.43,19800.0,61.3813,61.4832,61.3377,61.4468,19800.0
2011-09-16 11:30:00,84.41,84.46,84.27,84.46,25200.0,61.4323,61.4687,61.3304,61.4687,25200.0
2011-09-16 11:35:00,84.45,84.6,84.42,84.51,32200.0,61.4614,61.5706,61.4395,61.5051,32200.0
2011-09-16 11:40:00,84.51,84.78,84.51,84.69,48800.0,61.5051,61.7016,61.5051,61.6361,48800.0
2011-09-16 11:45:00,84.68,84.77,84.67,84.74,19600.0,61.6288,61.6943,61.6215,61.6724,19600.0
2011-09-16 11:50:00,84.74,84.84,84.72,84.78,30300.0,61.6724,61.7452,61.6579,61.7016,30300.0
2011-09-16 11:55:00,84.78,84.88,84.75,84.84,32700.0,61.7016,61.7743,61.6797,61.7452,32700.0
2011-09-16 12:00:00,84.82,84.84,84.76,84.78,21400.0,61.7307,61.7452,61.687,61.7016,21400.0
2011-09-16 12:05:00,84.77,84.96,84.77,84.93,28400.0,61.6943,61.8326,61.6943,61.8107,28400.0
2011-09-16 12:10:00,84.93,84.95,84.82,84.83,24600.0,61.8107,61.8253,61.7307,61.7379,24600.0
2011-09-16 12:15:00,84.84,84.93,84.81,84.84,15000.0,61.7452,61.8107,61.7234,61.7452,15000.0
2011-09-16 12:20:00,84.84,84.87,84.75,84.75,12600.0,61.7452,61.7671,61.6797,61.6797,12600.0
2011-09-16 12:25:00,84.74,84.85,84.73,84.76,22200.0,61.6724,61.7525,61.6652,61.687,22200.0
2011-09-16 12:30:00,84.76,84.81,84.73,84.73,8900.0,61.687,61.7234,61.6652,61.6652,8900.0
2011-09-16 12:35:00,84.73,84.78,84.67,84.75,27300.0,61.6652,61.7016,61.6215,61.6797,27300.0
2011-09-16 12:40:00,84.74,84.79,84.61,84.61,28100.0,61.6724,61.7088,61.5778,61.5778,28100.0
2011-09-16 12:45:00,84.58,84.6,84.47,84.48,25500.0,61.556,61.5706,61.4759,61.4832,25500.0
2011-09-16 12:50:00,84.49,84.49,84.39,84.39,13700.0,61.4905,61.4905,61.4177,61.4177,13700.0
2011-09-16 12:55:00,84.42,84.45,84.27,84.28,20400.0,61.4395,61.4614,61.3304,61.3377,20400.0
2011-09-16 13:00:00,84.28,84.29,84.18,84.2,27500.0,61.3377,61.3449,61.2649,61.2794,27500.0
2011-09-16 13:05:00,84.2,84.23,84.1,84.1,27600.0,61.2794,61.3013,61.2067,61.2067,27600.0
2011-09-16 13:10:00,84.1,84.12,84.0,84.03,47000.0,61.2067,61.2212,61.1339,61.1557,47000.0
2011-09-16 13:15:00,84.02,84.06,84.0,84.0,45700.0,61.1484,61.1775,61.1339,61.1339,45700.0
2011-09-16 13:20:00,84.03,84.11,83.98,84.1,37500.0,61.1557,61.2139,61.1193,61.2067,37500.0
2011-09-16 13:25:00,84.1,84.16,84.06,84.15,27800.0,61.2067,61.2503,61.1775,61.243,27800.0
2011-09-16 13:30:00,84.15,84.16,84.02,84.03,20600.0,61.243,61.2503,61.1484,61.1557,20600.0
2011-09-16 13:35:00,84.03,84.12,83.95,84.12,36100.0,61.1557,61.2212,61.0975,61.2212,36100.0
2011-09-16 13:40:00,84.11,84.12,84.03,84.09,20200.0,61.2139,61.2212,61.1557,61.1994,20200.0
2011-09-16 13:45:00,84.09,84.15,84.06,84.14,27500.0,61.1994,61.243,61.1775,61.2358,27500.0
2011-09-16 13:50:00,84.14,84.21,84.14,84.16,21200.0,61.2358,61.2867,61.2358,61.2503,21200.0
2011-09-16 13:55:00,84.17,84.24,84.16,84.19,15700.0,61.2576,61.3085,61.2503,61.2722,15700.0
2011-09-16 14:00:00,84.19,84.26,84.18,84.23,40100.0,61.2722,61.3231,61.2649,61.3013,40100.0
2011-09-16 14:05:00,84.26,84.36,84.25,84.28,34100.0,61.3231,61.3959,61.3158,61.3377,34100.0
2011-09-16 14:10:00,84.29,84.33,84.16,84.16,21400.0,61.3449,61.374,61.2503,61.2503,21400.0
2011-09-16 14:15:00,84.16,84.26,84.11,84.25,39400.0,61.2503,61.3231,61.2139,61.3158,39400.0
2011-09-16 14:20:00,84.22,84.26,84.17,84.2,12300.0,61.294,61.3231,61.2576,61.2794,12300.0
2011-09-16 14:25:00,84.2,84.24,84.09,84.09,12300.0,61.2794,61.3085,61.1994,61.1994,12300.0
2011-09-16 14:30:00,84.09,84.16,84.09,84.13,15100.0,61.1994,61.2503,61.1994,61.2285,15100.0
2011-09-16 14:35:00,84.12,84.25,84.11,84.21,16500.0,61.2212,61.3158,61.2139,61.2867,16500.0
2011-09-16 14:40:00,84.21,84.25,84.14,84.23,19000.0,61.2867,61.3158,61.2358,61.3013,19000.0
2011-09-16 14:45:00,84.21,84.23,84.16,84.19,12200.0,61.2867,61.3013,61.2503,61.2722,12200.0
2011-09-16 14:50:00,84.19,84.27,84.18,84.24,20700.0,61.2722,61.3304,61.2649,61.3085,20700.0
2011-09-16 14:55:00,84.24,84.28,84.18,84.23,20300.0,61.3085,61.3377,61.2649,61.3013,20300.0
2011-09-16 15:00:00,84.24,84.25,84.12,84.13,18300.0,61.3085,61.3158,61.2212,61.2285,18300.0
2011-09-16 15:05:00,84.12,84.18,84.07,84.08,21300.0,61.2212,61.2649,61.1848,61.1921,21300.0
2011-09-16 15:10:00,84.09,84.13,84.06,84.13,19000.0,61.1994,61.2285,61.1775,61.2285,19000.0
2011-09-16 15:15:00,84.14,84.16,84.03,84.04,21600.0,61.2358,61.2503,61.1557,61.163,21600.0
2011-09-16 15:20:00,84.05,84.08,83.99,84.06,34400.0,61.1703,61.1921,61.1266,61.1775,34400.0
2011-09-16 15:25:00,84.06,84.08,83.99,84.0,38700.0,61.1775,61.1921,61.1266,61.1339,38700.0
2011-09-16 15:30:00,83.99,84.09,83.99,84.04,53400.0,61.1266,61.1994,61.1266,61.163,53400.0
2011-09-16 15:35:00,84.06,84.09,84.0,84.0,30700.0,61.1775,61.1994,61.1339,61.1339,30700.0
2011-09-16 15:40:00,84.0,84.11,84.0,84.11,39100.0,61.1339,61.2139,61.1339,61.2139,39100.0
2011-09-16 15:45:00,84.1,84.24,84.1,84.2,37500.0,61.2067,61.3085,61.2067,61.2794,37500.0
2011-09-16 15:50:00,84.2,84.24,84.13,84.21,42400.0,61.2794,61.3085,61.2285,61.2867,42400.0
2011-09-16 15:55:00,84.21,84.3,84.15,84.26,115600.0,61.2867,61.3522,61.243,61.3231,115600.0
2011-09-19 09:30:00,83.62,84.16,83.42,84.05,74400.0,60.8573,61.2503,60.7118,61.1703,74400.0
2011-09-19 09:35:00,84.06,84.29,83.86,83.91,53800.0,61.1775,61.3449,61.032,61.0684,53800.0
2011-09-19 09:40:00,83.86,83.91,83.74,83.89,50600.0,61.032,61.0684,60.9447,61.0538,50600.0
2011-09-19 09:45:00,83.86,83.95,83.81,83.9,30900.0,61.032,61.0975,60.9956,61.0611,30900.0
2011-09-19 09:50:00,83.92,83.94,83.8,83.85,50700.0,61.0757,61.0902,60.9883,61.0247,50700.0
2011-09-19 09:55:00,83.83,83.93,83.82,83.82,33200.0,61.0102,61.0829,61.0029,61.0029,33200.0
2011-09-19 10:00:00,83.84,84.04,83.82,83.96,43000.0,61.0174,61.163,61.0029,61.1048,43000.0
2011-09-19 10:05:00,83.98,84.19,83.97,84.06,31500.0,61.1193,61.2722,61.112,61.1775,31500.0
2011-09-19 10:10:00,84.04,84.05,83.86,83.9,33700.0,61.163,61.1703,61.032,61.0611,33700.0
2011-09-19 10:15:00,83.89,84.05,83.78,84.05,55800.0,61.0538,61.1703,60.9738,61.1703,55800.0
2011-09-19 10:20:00,84.06,84.09,83.95,84.03,41300.0,61.1775,61.1994,61.0975,61.1557,41300.0
2011-09-19 10:25:00,84.02,84.21,84.01,84.2,25300.0,61.1484,61.2867,61.1412,61.2794,25300.0
2011-09-19 10:30:00,84.22,84.29,84.05,84.05,17800.0,61.294,61.3449,61.1703,61.1703,17800.0
2011-09-19 10:35:00,84.07,84.13,84.01,84.01,23300.0,61.1848,61.2285,61.1412,61.1412,23300.0
2011-09-19 10:40:00,84.03,84.12,84.0,84.05,25100.0,61.1557,61.2212,61.1339,61.1703,25100.0
2011-09-19 10:45:00,84.02,84.22,84.0,84.13,28100.0,61.1484,61.294,61.1339,61.2285,28100.0
2011-09-19 10:50:00,84.09,84.18,84.0,84.11,22500.0,61.1994,61.2649,61.1339,61.2139,22500.0
2011-09-19 10:55:00,84.1,84.17,84.02,84.13,17400.0,61.2067,61.2576,61.1484,61.2285,17400.0
2011-09-19 11:00:00,84.11,84.21,84.09,84.2,24300.0,61.2139,61.2867,61.1994,61.2794,24300.0
2011-09-19 11:05:00,84.21,84.3,84.18,84.25,27000.0,61.2867,61.3522,61.2649,61.3158,27000.0
2011-09-19 11:10:00,84.23,84.3,84.13,84.3,38400.0,61.3013,61.3522,61.2285,61.3522,38400.0
2011-09-19 11:15:00,84.29,84.4,84.29,84.35,20800.0,61.3449,61.425,61.3449,61.3886,20800.0
2011-09-19 11:20:00,84.34,84.5,84.32,84.46,25800.0,61.3813,61.4978,61.3668,61.4687,25800.0
2011-09-19 11:25:00,84.47,84.54,84.43,84.5,42600.0,61.4759,61.5269,61.4468,61.4978,42600.0
2011-09-19 11:30:00,84.49,84.6,84.45,84.55,49500.0,61.4905,61.5706,61.4614,61.5342,49500.0
2011-09-19 11:35:00,84.53,84.68,84.46,84.65,35700.0,61.5196,61.6288,61.4687,61.6069,35700.0
2011-09-19 11:40:00,84.67,84.7,84.55,84.55,24000.0,61.6215,61.6433,61.5342,61.5342,24000.0
2011-09-19 11:45:00,84.54,84.79,84.52,84.66,21900.0,61.5269,61.7088,61.5123,61.6142,21900.0
2011-09-19 11:50:00,84.66,84.67,84.46,84.59,32300.0,61.6142,61.6215,61.4687,61.5633,32300.0
2011-09-19 11:55:00,84.59,84.62,84.51,84.57,7400.0,61.5633,61.5851,61.5051,61.5487,7400.0
2011-09-19 12:00:00,84.58,84.59,84.51,84.52,5900.0,61.556,61.5633,61.5051,61.5123,5900.0
2011-09-19 12:05:00,84.52,84.55,84.42,84.52,11400.0,61.5123,61.5342,61.4395,61.5123,11400.0
2011-09-19 12:10:00,84.54,84.57,84.47,84.55,13400.0,61.5269,61.5487,61.4759,61.5342,13400.0
2011-09-19 12:15:00,84.55,84.61,84.35,84.58,54200.0,61.5342,61.5778,61.3886,61.556,54200.0
2011-09-19 12:20:00,84.58,84.63,84.46,84.51,37400.0,61.556,61.5924,61.4687,61.5051,37400.0
2011-09-19 12:25:00,84.53,84.53,84.48,84.5,20500.0,61.5196,61.5196,61.4832,61.4978,20500.0
2011-09-19 12:30:00,84.5,84.59,84.47,84.58,19000.0,61.4978,61.5633,61.4759,61.556,19000.0
2011-09-19 12:35:00,84.58,84.59,84.46,84.46,6100.0,61.556,61.5633,61.4687,61.4687,6100.0
2011-09-19 12:40:00,84.49,84.59,84.47,84.57,17100.0,61.4905,61.5633,61.4759,61.5487,17100.0
2011-09-19 12:45:00,84.59,84.63,84.44,84.51,24600.0,61.5633,61.5924,61.4541,61.5051,24600.0
2011-09-19 12:50:00,84.48,84.59,84.48,84.54,12200.0,61.4832,61.5633,61.4832,61.5269,12200.0
2011-09-19 12:55:00,84.54,84.59,84.48,84.55,16800.0,61.5269,61.5633,61.4832,61.5342,16800.0
2011-09-19 13:00:00,84.55,84.58,84.52,84.56,25200.0,61.5342,61.556,61.5123,61.5414,25200.0
2011-09-19 13:05:00,84.56,84.61,84.54,84.58,11000.0,61.5414,61.5778,61.5269,61.556,11000.0
2011-09-19 13:10:00,84.56,84.57,84.52,84.53,21100.0,61.5414,61.5487,61.5123,61.5196,21100.0
2011-09-19 13:15:00,84.52,84.57,84.46,84.57,15500.0,61.5123,61.5487,61.4687,61.5487,15500.0
2011-09-19 13:20:00,84.57,84.64,84.48,84.62,26500.0,61.5487,61.5997,61.4832,61.5851,26500.0
2011-09-19 13:25:00,84.61,84.62,84.52,84.58,18000.0,61.5778,61.5851,61.5123,61.556,18000.0
2011-09-19 13:30:00,84.58,84.59,84.53,84.58,7800.0,61.556,61.5633,61.5196,61.556,7800.0
2011-09-19 13:35:00,84.57,84.63,84.57,84.6,35700.0,61.5487,61.5924,61.5487,61.5706,35700.0
2011-09-19 13:40:00,84.62,84.62,84.55,84.55,7100.0,61.5851,61.5851,61.5342,61.5342,7100.0
2011-09-19 13:45:00,84.55,84.62,84.53,84.62,17100.0,61.5342,61.5851,61.5196,61.5851,17100.0
2011-09-19 13:50:00,84.62,84.63,84.57,84.6,18200.0,61.5851,61.5924,61.5487,61.5706,18200.0
2011-09-19 13:55:00,84.62,84.66,84.6,84.61,11900.0,61.5851,61.6142,61.5706,61.5778,11900.0
2011-09-19 14:00:00,84.62,84.62,84.56,84.56,15100.0,61.5851,61.5851,61.5414,61.5414,15100.0
2011-09-19 14:05:00,84.57,84.75,84.55,84.65,18600.0,61.5487,61.6797,61.5342,61.6069,18600.0
2011-09-19 14:10:00,84.64,84.73,84.61,84.66,22800.0,61.5997,61.6652,61.5778,61.6142,22800.0
2011-09-19 14:15:00,84.66,84.72,84.59,84.62,19300.0,61.6142,61.6579,61.5633,61.5851,19300.0
2011-09-19 14:20:00,84.64,84.66,84.51,84.51,30900.0,61.5997,61.6142,61.5051,61.5051,30900.0
2011-09-19 14:25:00,84.51,84.53,84.4,84.42,22300.0,61.5051,61.5196,61.425,61.4395,22300.0
2011-09-19 14:30:00,84.42,84.46,84.38,84.39,13700.0,61.4395,61.4687,61.4104,61.4177,13700.0
2011-09-19 14:35:00,84.39,84.48,84.37,84.47,21700.0,61.4177,61.4832,61.4032,61.4759,21700.0
2011-09-19 14:40:00,84.49,84.53,84.43,84.44,26900.0,61.4905,61.5196,61.4468,61.4541,26900.0
2011-09-19 14:45:00,84.45,84.45,84.32,84.4,26300.0,61.4614,61.4614,61.3668,61.425,26300.0
2011-09-19 14:50:00,84.42,84.51,84.38,84.41,30400.0,61.4395,61.5051,61.4104,61.4323,30400.0
2011-09-19 14:55:00,84.42,84.44,84.34,84.42,23900.0,61.4395,61.4541,61.3813,61.4395,23900.0
2011-09-19 15:00:00,84.43,84.45,84.38,84.38,15100.0,61.4468,61.4614,61.4104,61.4104,15100.0
2011-09-19 15:05:00,84.39,84.42,84.36,84.42,39400.0,61.4177,61.4395,61.3959,61.4395,39400.0
2011-09-19 15:10:00,84.42,84.81,84.42,84.77,65200.0,61.4395,61.7234,61.4395,61.6943,65200.0
2011-09-19 15:15:00,84.75,84.99,84.73,84.84,38700.0,61.6797,61.8544,61.6652,61.7452,38700.0
2011-09-19 15:20:00,84.83,85.15,84.83,85.01,66900.0,61.7379,61.9708,61.7379,61.8689,66900.0
2011-09-19 15:25:00,85.0,85.11,84.89,85.11,31800.0,61.8617,61.9417,61.7816,61.9417,31800.0
2011-09-19 15:30:00,85.11,85.18,84.99,85.11,52600.0,61.9417,61.9927,61.8544,61.9417,52600.0
2011-09-19 15:35:00,85.11,85.22,85.04,85.13,26400.0,61.9417,62.0218,61.8908,61.9563,26400.0
2011-09-19 15:40:00,85.13,85.34,85.08,85.32,45300.0,61.9563,62.1091,61.9199,62.0946,45300.0
2011-09-19 15:45:00,85.31,85.32,85.09,85.18,50900.0,62.0873,62.0946,61.9272,61.9927,50900.0
2011-09-19 15:50:00,85.2,85.27,85.05,85.09,48700.0,62.0072,62.0582,61.8981,61.9272,48700.0
2011-09-19 15:55:00,85.1,85.23,85.01,85.05,93400.0,61.9344,62.0291,61.8689,61.8981,93400.0
2011-09-20 09:30:00,85.15,85.5,85.0,85.1,70900.0,61.9708,62.2256,61.8617,61.9344,70900.0
2011-09-20 09:35:00,85.06,85.28,85.06,85.13,44100.0,61.9053,62.0654,61.9053,61.9563,44100.0
2011-09-20 09:40:00,85.15,85.18,85.0,85.03,27200.0,61.9708,61.9927,61.8617,61.8835,27200.0
2011-09-20 09:45:00,85.01,85.1,84.92,85.1,73300.0,61.8689,61.9344,61.8034,61.9344,73300.0
2011-09-20 09:50:00,85.07,85.07,84.7,84.82,22700.0,61.9126,61.9126,61.6433,61.7307,22700.0
2011-09-20 09:55:00,84.82,85.08,84.79,85.05,19600.0,61.7307,61.9199,61.7088,61.8981,19600.0
2011-09-20 10:00:00,85.06,85.22,85.03,85.19,47000.0,61.9053,62.0218,61.8835,61.9999,47000.0
2011-09-20 10:05:00,85.2,85.27,85.07,85.07,27500.0,62.0072,62.0582,61.9126,61.9126,27500.0
2011-09-20 10:10:00,85.07,85.15,85.0,85.13,42300.0,61.9126,61.9708,61.8617,61.9563,42300.0
2011-09-20 10:15:00,85.14,85.26,85.1,85.25,32300.0,61.9636,62.0509,61.9344,62.0436,32300.0
2011-09-20 10:20:00,85.27,85.34,85.19,85.34,80900.0,62.0582,62.1091,61.9999,62.1091,80900.0
2011-09-20 10:25:00,85.32,85.44,85.27,85.39,14600.0,62.0946,62.1819,62.0582,62.1455,14600.0
2011-09-20 10:30:00,85.38,85.63,85.34,85.35,52800.0,62.1382,62.3202,62.1091,62.1164,52800.0
2011-09-20 10:35:00,85.35,85.62,85.33,85.58,67300.0,62.1164,62.3129,62.1018,62.2838,67300.0
2011-09-20 10:40:00,85.57,85.79,85.57,85.77,25400.0,62.2765,62.4366,62.2765,62.4221,25400.0
2011-09-20 10:45:00,85.8,85.93,85.72,85.91,22400.0,62.4439,62.5385,62.3857,62.5239,22400.0
2011-09-20 10:50:00,85.91,85.94,85.7,85.8,32400.0,62.5239,62.5458,62.3711,62.4439,32400.0
2011-09-20 10:55:00,85.82,86.0,85.77,85.99,36100.0,62.4584,62.5894,62.4221,62.5822,36100.0
2011-09-20 11:00:00,86.0,86.22,86.0,86.21,35200.0,62.5894,62.7496,62.5894,62.7423,35200.0
2011-09-20 11:05:00,86.22,86.31,86.17,86.28,29400.0,62.7496,62.8151,62.7132,62.7932,29400.0
2011-09-20 11:10:00,86.29,86.29,86.17,86.29,26100.0,62.8005,62.8005,62.7132,62.8005,26100.0
2011-09-20 11:15:00,86.29,86.34,86.12,86.15,36300.0,62.8005,62.8369,62.6768,62.6986,36300.0
2011-09-20 11:20:00,86.14,86.14,86.02,86.05,21500.0,62.6913,62.6913,62.604,62.6258,21500.0
2011-09-20 11:25:00,86.03,86.14,85.94,86.11,15800.0,62.6113,62.6913,62.5458,62.6695,15800.0
2011-09-20 11:30:00,86.1,86.13,85.92,86.02,19500.0,62.6622,62.6841,62.5312,62.604,19500.0
2011-09-20 11:35:00,86.02,86.04,85.92,85.96,11400.0,62.604,62.6186,62.5312,62.5603,11400.0
2011-09-20 11:40:00,85.96,86.0,85.88,85.89,28600.0,62.5603,62.5894,62.5021,62.5094,28600.0
2011-09-20 11:45:00,85.88,86.0,85.87,85.93,16700.0,62.5021,62.5894,62.4948,62.5385,16700.0
2011-09-20 11:50:00,85.92,86.04,85.92,85.99,22500.0,62.5312,62.6186,62.5312,62.5822,22500.0
2011-09-20 11:55:00,85.98,86.05,85.93,85.98,19000.0,62.5749,62.6258,62.5385,62.5749,19000.0
2011-09-20 12:00:00,85.97,85.99,85.75,85.9,14900.0,62.5676,62.5822,62.4075,62.5167,14900.0
2011-09-20 12:05:00,85.76,85.78,85.53,85.64,41100.0,62.4148,62.4293,62.2474,62.3274,41100.0
2011-09-20 12:10:00,85.64,85.65,85.55,85.59,20900.0,62.3274,62.3347,62.2619,62.2911,20900.0
2011-09-20 12:15:00,85.62,85.7,85.58,85.65,22900.0,62.3129,62.3711,62.2838,62.3347,22900.0
2011-09-20 12:20:00,85.63,85.75,85.62,85.74,21800.0,62.3202,62.4075,62.3129,62.4002,21800.0
2011-09-20 12:25:00,85.72,85.85,85.72,85.84,17600.0,62.3857,62.4803,62.3857,62.473,17600.0
2011-09-20 12:30:00,85.81,85.9,85.81,85.9,12600.0,62.4512,62.5167,62.4512,62.5167,12600.0
2011-09-20 12:35:00,85.88,85.89,85.77,85.79,12800.0,62.5021,62.5094,62.4221,62.4366,12800.0
2011-09-20 12:40:00,85.81,85.83,85.59,85.61,42300.0,62.4512,62.4657,62.2911,62.3056,42300.0
2011-09-20 12:45:00,85.6,85.6,85.53,85.58,38200.0,62.2983,62.2983,62.2474,62.2838,38200.0
2011-09-20 12:50:00,85.6,85.72,85.51,85.72,40800.0,62.2983,62.3857,62.2328,62.3857,40800.0
2011-09-20 12:55:00,85.72,85.75,85.68,85.69,25300.0,62.3857,62.4075,62.3566,62.3638,25300.0
2011-09-20 13:00:00,85.7,85.87,85.69,85.87,11600.0,62.3711,62.4948,62.3638,62.4948,11600.0
2011-09-20 13:05:00,85.86,85.88,85.67,85.71,20300.0,62.4876,62.5021,62.3493,62.3784,20300.0
2011-09-20 13:10:00,85.7,85.78,85.69,85.74,26900.0,62.3711,62.4293,62.3638,62.4002,26900.0
2011-09-20 13:15:00,85.72,85.73,85.64,85.71,27900.0,62.3857,62.3929,62.3274,62.3784,27900.0
2011-09-20 13:20:00,85.7,85.74,85.65,85.72,11200.0,62.3711,62.4002,62.3347,62.3857,11200.0
2011-09-20 13:25:00,85.73,85.81,85.68,85.81,9000.0,62.3929,62.4512,62.3566,62.4512,9000.0
2011-09-20 13:30:00,85.79,85.81,85.7,85.81,16800.0,62.4366,62.4512,62.3711,62.4512,16800.0
2011-09-20 13:35:00,85.8,85.85,85.79,85.81,12700.0,62.4439,62.4803,62.4366,62.4512,12700.0
2011-09-20 13:40:00,85.77,85.82,85.7,85.77,14100.0,62.4221,62.4584,62.3711,62.4221,14100.0
2011-09-20 13:45:00,85.75,85.85,85.72,85.85,13500.0,62.4075,62.4803,62.3857,62.4803,13500.0
2011-09-20 13:50:00,85.86,85.93,85.83,85.87,23400.0,62.4876,62.5385,62.4657,62.4948,23400.0
2011-09-20 13:55:00,85.86,85.99,85.86,85.96,22300.0,62.4876,62.5822,62.4876,62.5603,22300.0
2011-09-20 14:00:00,85.95,85.97,85.84,85.88,32200.0,62.5531,62.5676,62.473,62.5021,32200.0
2011-09-20 14:05:00,85.87,86.05,85.84,86.01,30700.0,62.4948,62.6258,62.473,62.5967,30700.0
2011-09-20 14:10:00,86.01,86.08,85.94,85.98,32500.0,62.5967,62.6477,62.5458,62.5749,32500.0
2011-09-20 14:15:00,85.96,86.1,85.87,86.01,47300.0,62.5603,62.6622,62.4948,62.5967,47300.0
2011-09-20 14:20:00,86.03,86.04,85.92,85.99,54500.0,62.6113,62.6186,62.5312,62.5822,54500.0
2011-09-20 14:25:00,85.99,86.17,85.99,86.11,44800.0,62.5822,62.7132,62.5822,62.6695,44800.0
2011-09-20 14:30:00,86.12,86.14,85.89,85.99,60200.0,62.6768,62.6913,62.5094,62.5822,60200.0
2011-09-20 14:35:00,86.0,86.0,85.8,85.81,32500.0,62.5894,62.5894,62.4439,62.4512,32500.0
2011-09-20 14:40:00,85.81,85.81,85.64,85.69,45500.0,62.4512,62.4512,62.3274,62.3638,45500.0
2011-09-20 14:45:00,85.68,85.68,85.43,85.48,54100.0,62.3566,62.3566,62.1746,62.211,54100.0
2011-09-20 14:50:00,85.48,85.48,85.34,85.37,44500.0,62.211,62.211,62.1091,62.1309,44500.0
2011-09-20 14:55:00,85.4,85.46,85.38,85.39,30500.0,62.1528,62.1964,62.1382,62.1455,30500.0
2011-09-20 15:00:00,85.4,85.5,85.23,85.28,63700.0,62.1528,62.2256,62.0291,62.0654,63700.0
2011-09-20 15:05:00,85.27,85.28,85.14,85.23,42900.0,62.0582,62.0654,61.9636,62.0291,42900.0
2011-09-20 15:10:00,85.25,85.48,85.24,85.33,42100.0,62.0436,62.211,62.0363,62.1018,42100.0
2011-09-20 15:15:00,85.31,85.37,85.18,85.18,37300.0,62.0873,62.1309,61.9927,61.9927,37300.0
2011-09-20 15:20:00,85.18,85.23,85.09,85.19,52200.0,61.9927,62.0291,61.9272,61.9999,52200.0
2011-09-20 15:25:00,85.19,85.22,85.05,85.05,43000.0,61.9999,62.0218,61.8981,61.8981,43000.0
2011-09-20 15:30:00,85.04,85.17,85.0,85.13,76200.0,61.8908,61.9854,61.8617,61.9563,76200.0
2011-09-20 15:35:00,85.13,85.18,85.06,85.18,44400.0,61.9563,61.9927,61.9053,61.9927,44400.0
2011-09-20 15:40:00,85.17,85.18,85.0,85.03,60500.0,61.9854,61.9927,61.8617,61.8835,60500.0
2011-09-20 15:45:00,85.04,85.1,84.97,85.09,135700.0,61.8908,61.9344,61.8398,61.9272,135700.0
2011-09-20 15:50:00,85.16,85.16,84.95,85.04,98300.0,61.9781,61.9781,61.8253,61.8908,98300.0
2011-09-20 15:55:00,85.05,85.13,84.98,85.07,151900.0,61.8981,61.9563,61.8471,61.9126,151900.0
2011-09-21 09:30:00,85.07,85.42,84.87,85.39,48300.0,61.9126,62.1673,61.7671,62.1455,48300.0
2011-09-21 09:35:00,85.32,85.59,85.31,85.35,23900.0,62.0946,62.2911,62.0873,62.1164,23900.0
2011-09-21 09:40:00,85.35,85.5,85.23,85.5,65600.0,62.1164,62.2256,62.0291,62.2256,65600.0
2011-09-21 09:45:00,85.46,85.56,85.33,85.34,25600.0,62.1964,62.2692,62.1018,62.1091,25600.0
2011-09-21 09:50:00,85.33,85.56,85.32,85.51,24200.0,62.1018,62.2692,62.0946,62.2328,24200.0
2011-09-21 09:55:00,85.5,85.82,85.45,85.81,41000.0,62.2256,62.4584,62.1892,62.4512,41000.0
2011-09-21 10:00:00,85.86,86.03,85.71,85.99,57200.0,62.4876,62.6113,62.3784,62.5822,57200.0
2011-09-21 10:05:00,86.01,86.18,85.9,85.9,37000.0,62.5967,62.7205,62.5167,62.5167,37000.0
2011-09-21 10:10:00,85.86,85.91,85.57,85.61,16500.0,62.4876,62.5239,62.2765,62.3056,16500.0
2011-09-21 10:15:00,85.62,85.64,85.43,85.47,50500.0,62.3129,62.3274,62.1746,62.2037,50500.0
2011-09-21 10:20:00,85.48,85.52,85.26,85.47,28100.0,62.211,62.2401,62.0509,62.2037,28100.0
2011-09-21 10:25:00,85.48,85.5,85.32,85.37,30200.0,62.211,62.2256,62.0946,62.1309,30200.0
2011-09-21 10:30:00,85.42,85.42,85.16,85.24,34400.0,62.1673,62.1673,61.9781,62.0363,34400.0
2011-09-21 10:35:00,85.22,85.22,85.1,85.22,9600.0,62.0218,62.0218,61.9344,62.0218,9600.0
2011-09-21 10:40:00,85.24,85.25,85.15,85.18,27000.0,62.0363,62.0436,61.9708,61.9927,27000.0
2011-09-21 10:45:00,85.18,85.24,85.07,85.09,26500.0,61.9927,62.0363,61.9126,61.9272,26500.0
2011-09-21 10:50:00,85.06,85.1,84.99,85.0,9400.0,61.9053,61.9344,61.8544,61.8617,9400.0
2011-09-21 10:55:00,84.98,85.02,84.91,85.01,12000.0,61.8471,61.8762,61.7962,61.8689,12000.0
2011-09-21 11:00:00,85.0,85.09,84.9,85.05,29700.0,61.8617,61.9272,61.7889,61.8981,29700.0
2011-09-21 11:05:00,85.06,85.12,84.99,84.99,12200.0,61.9053,61.949,61.8544,61.8544,12200.0
2011-09-21 11:10:00,85.04,85.25,84.98,85.15,15400.0,61.8908,62.0436,61.8471,61.9708,15400.0
2011-09-21 11:15:00,85.17,85.19,85.0,85.13,14800.0,61.9854,61.9999,61.8617,61.9563,14800.0
2011-09-21 11:20:00,85.17,85.19,85.07,85.18,10800.0,61.9854,61.9999,61.9126,61.9927,10800.0
2011-09-21 11:25:00,85.11,85.16,85.06,85.06,12700.0,61.9417,61.9781,61.9053,61.9053,12700.0
2011-09-21 11:30:00,85.07,85.2,85.06,85.16,38400.0,61.9126,62.0072,61.9053,61.9781,38400.0
2011-09-21 11:35:00,85.17,85.17,85.12,85.15,23300.0,61.9854,61.9854,61.949,61.9708,23300.0
2011-09-21 11:40:00,85.17,85.2,85.12,85.16,20600.0,61.9854,62.0072,61.949,61.9781,20600.0
2011-09-21 11:45:00,85.16,85.16,85.01,85.07,43900.0,61.9781,61.9781,61.8689,61.9126,43900.0
2011-09-21 11:50:00,85.07,85.07,84.92,85.02,77000.0,61.9126,61.9126,61.8034,61.8762,77000.0
2011-09-21 11:55:00,85.04,85.1,84.99,85.02,15700.0,61.8908,61.9344,61.8544,61.8762,15700.0
2011-09-21 12:00:00,85.0,85.11,84.99,85.08,11000.0,61.8617,61.9417,61.8544,61.9199,11000.0
2011-09-21 12:05:00,85.12,85.13,84.9,84.9,14500.0,61.949,61.9563,61.7889,61.7889,14500.0
2011-09-21 12:10:00,84.9,84.98,84.85,84.97,9900.0,61.7889,61.8471,61.7525,61.8398,9900.0
2011-09-21 12:15:00,84.96,85.04,84.93,84.99,8900.0,61.8326,61.8908,61.8107,61.8544,8900.0
2011-09-21 12:20:00,84.99,85.08,84.95,85.08,12500.0,61.8544,61.9199,61.8253,61.9199,12500.0
2011-09-21 12:25:00,85.06,85.07,84.78,84.92,40000.0,61.9053,61.9126,61.7016,61.8034,40000.0
2011-09-21 12:30:00,84.93,85.04,84.92,85.0,17400.0,61.8107,61.8908,61.8034,61.8617,17400.0
2011-09-21 12:35:00,84.99,85.3,84.99,85.22,17000.0,61.8544,62.08,61.8544,62.0218,17000.0
2011-09-21 12:40:00,85.26,85.31,85.23,85.29,5000.0,62.0509,62.0873,62.0291,62.0727,5000.0
2011-09-21 12:45:00,85.27,85.27,85.07,85.12,17700.0,62.0582,62.0582,61.9126,61.949,17700.0
2011-09-21 12:50:00,85.14,85.16,85.0,85.09,11800.0,61.9636,61.9781,61.8617,61.9272,11800.0
2011-09-21 12:55:00,85.1,85.15,85.05,85.15,6000.0,61.9344,61.9708,61.8981,61.9708,6000.0
2011-09-21 13:00:00,85.12,85.2,85.09,85.14,8000.0,61.949,62.0072,61.9272,61.9636,8000.0
2011-09-21 13:05:00,85.17,85.29,85.11,85.28,7000.0,61.9854,62.0727,61.9417,62.0654,7000.0
2011-09-21 13:10:00,85.25,85.28,85.14,85.18,6700.0,62.0436,62.0654,61.9636,61.9927,6700.0
2011-09-21 13:15:00,85.18,85.24,85.1,85.17,11400.0,61.9927,62.0363,61.9344,61.9854,11400.0
2011-09-21 13:20:00,85.16,85.26,85.13,85.26,4700.0,61.9781,62.0509,61.9563,62.0509,4700.0
2011-09-21 13:25:00,85.24,85.28,85.21,85.25,5100.0,62.0363,62.0654,62.0145,62.0436,5100.0
2011-09-21 13:30:00,85.29,85.36,85.19,85.3,30900.0,62.0727,62.1237,61.9999,62.08,30900.0
2011-09-21 13:35:00,85.31,85.43,85.31,85.43,17600.0,62.0873,62.1746,62.0873,62.1746,17600.0
2011-09-21 13:40:00,85.43,85.49,85.32,85.37,8100.0,62.1746,62.2183,62.0946,62.1309,8100.0
2011-09-21 13:45:00,85.34,85.37,85.3,85.32,3500.0,62.1091,62.1309,62.08,62.0946,3500.0
2011-09-21 13:50:00,85.29,85.34,85.27,85.28,10700.0,62.0727,62.1091,62.0582,62.0654,10700.0
2011-09-21 13:55:00,85.27,85.29,85.2,85.22,5400.0,62.0582,62.0727,62.0072,62.0218,5400.0
2011-09-21 14:00:00,85.23,85.31,85.17,85.31,8900.0,62.0291,62.0873,61.9854,62.0873,8900.0
2011-09-21 14:05:00,85.34,85.45,85.3,85.32,9400.0,62.1091,62.1892,62.08,62.0946,9400.0
2011-09-21 14:10:00,85.32,85.5,85.31,85.42,13600.0,62.0946,62.2256,62.0873,62.1673,13600.0
2011-09-21 14:15:00,85.46,85.64,85.38,85.52,6800.0,62.1964,62.3274,62.1382,62.2401,6800.0
2011-09-21 14:20:00,85.53,85.97,85.14,85.29,28700.0,62.2474,62.5676,61.9636,62.0727,28700.0
2011-09-21 14:25:00,85.36,85.38,84.83,85.19,32500.0,62.1237,62.1382,61.7379,61.9999,32500.0
2011-09-21 14:30:00,85.17,85.39,84.97,85.05,29300.0,61.9854,62.1455,61.8398,61.8981,29300.0
2011-09-21 14:35:00,85.01,85.01,84.39,84.61,40100.0,61.8689,61.8689,61.4177,61.5778,40100.0
2011-09-21 14:40:00,84.62,84.97,84.49,84.9,71800.0,61.5851,61.8398,61.4905,61.7889,71800.0
2011-09-21 14:45:00,84.9,85.27,84.87,85.21,96500.0,61.7889,62.0582,61.7671,62.0145,96500.0
2011-09-21 14:50:00,85.21,85.33,85.15,85.28,28900.0,62.0145,62.1018,61.9708,62.0654,28900.0
2011-09-21 14:55:00,85.28,85.28,85.05,85.05,26200.0,62.0654,62.0654,61.8981,61.8981,26200.0
2011-09-21 15:00:00,85.01,85.25,84.95,85.25,49500.0,61.8689,62.0436,61.8253,62.0436,49500.0
2011-09-21 15:05:00,85.25,85.31,85.07,85.19,41100.0,62.0436,62.0873,61.9126,61.9999,41100.0
2011-09-21 15:10:00,85.19,85.43,85.18,85.27,38300.0,61.9999,62.1746,61.9927,62.0582,38300.0
2011-09-21 15:15:00,85.32,85.38,85.23,85.32,23100.0,62.0946,62.1382,62.0291,62.0946,23100.0
2011-09-21 15:20:00,85.34,85.4,85.13,85.21,47000.0,62.1091,62.1528,61.9563,62.0145,47000.0
2011-09-21 15:25:00,85.22,85.25,85.06,85.11,25500.0,62.0218,62.0436,61.9053,61.9417,25500.0
2011-09-21 15:30:00,85.13,85.18,84.94,84.97,59700.0,61.9563,61.9927,61.818,61.8398,59700.0
2011-09-21 15:35:00,84.93,85.04,84.68,84.68,76200.0,61.8107,61.8908,61.6288,61.6288,76200.0
2011-09-21 15:40:00,84.7,84.79,84.64,84.75,72800.0,61.6433,61.7088,61.5997,61.6797,72800.0
2011-09-21 15:45:00,84.75,84.85,84.66,84.66,92700.0,61.6797,61.7525,61.6142,61.6142,92700.0
2011-09-21 15:50:00,84.67,84.71,84.43,84.47,108700.0,61.6215,61.6506,61.4468,61.4759,108700.0
2011-09-21 15:55:00,84.47,84.69,84.41,84.42,266700.0,61.4759,61.6361,61.4323,61.4395,266700.0
2011-09-22 09:30:00,82.73,82.9,82.55,82.83,110700.0,60.2096,60.3333,60.0786,60.2824,110700.0
2011-09-22 09:35:00,82.8,83.6,82.8,83.59,57900.0,60.2605,60.8428,60.2605,60.8355,57900.0
2011-09-22 09:40:00,83.61,83.78,83.27,83.31,78800.0,60.85,60.9738,60.6026,60.6317,78800.0
2011-09-22 09:45:00,83.31,83.31,82.78,82.78,66900.0,60.6317,60.6317,60.246,60.246,66900.0
2011-09-22 09:50:00,82.76,82.8,82.56,82.68,52000.0,60.2314,60.2605,60.0859,60.1732,52000.0
2011-09-22 09:55:00,82.7,82.7,82.2,82.46,69000.0,60.1878,60.1878,59.8239,60.0131,69000.0
2011-09-22 10:00:00,82.55,83.13,82.46,82.99,57500.0,60.0786,60.5007,60.0131,60.3988,57500.0
2011-09-22 10:05:00,83.03,83.12,82.78,83.1,75400.0,60.4279,60.4934,60.246,60.4789,75400.0
2011-09-22 10:10:00,83.1,83.15,82.92,83.1,53200.0,60.4789,60.5153,60.3479,60.4789,53200.0
2011-09-22 10:15:00,83.1,83.24,83.01,83.2,50900.0,60.4789,60.5808,60.4134,60.5517,50900.0
2011-09-22 10:20:00,83.21,83.52,83.2,83.33,55200.0,60.5589,60.7845,60.5517,60.6463,55200.0
2011-09-22 10:25:00,83.34,83.38,82.92,83.15,57400.0,60.6535,60.6827,60.3479,60.5153,57400.0
2011-09-22 10:30:00,83.14,83.43,83.04,83.18,67100.0,60.508,60.719,60.4352,60.5371,67100.0
2011-09-22 10:35:00,83.19,83.21,82.97,83.07,45700.0,60.5444,60.5589,60.3843,60.457,45700.0
2011-09-22 10:40:00,83.1,83.2,83.0,83.16,31700.0,60.4789,60.5517,60.4061,60.5225,31700.0
2011-09-22 10:45:00,83.18,83.2,82.94,83.06,51200.0,60.5371,60.5517,60.3624,60.4498,51200.0
2011-09-22 10:50:00,83.08,83.08,82.61,82.69,55500.0,60.4643,60.4643,60.1223,60.1805,55500.0
2011-09-22 10:55:00,82.68,82.84,82.63,82.65,41300.0,60.1732,60.2897,60.1368,60.1514,41300.0
2011-09-22 11:00:00,82.63,82.8,82.57,82.57,34400.0,60.1368,60.2605,60.0931,60.0931,34400.0
2011-09-22 11:05:00,82.56,82.57,82.25,82.28,43200.0,60.0859,60.0931,59.8603,59.8821,43200.0
2011-09-22 11:10:00,82.27,82.47,82.23,82.3,45600.0,59.8748,60.0204,59.8457,59.8966,45600.0
2011-09-22 11:15:00,82.32,82.68,82.3,82.59,35500.0,59.9112,60.1732,59.8966,60.1077,35500.0
2011-09-22 11:20:00,82.59,82.63,82.5,82.54,24500.0,60.1077,60.1368,60.0422,60.0713,24500.0
2011-09-22 11:25:00,82.51,82.51,82.32,82.4,26300.0,60.0495,60.0495,59.9112,59.9694,26300.0
2011-09-22 11:30:00,82.44,82.84,82.41,82.75,47200.0,59.9985,60.2897,59.9767,60.2242,47200.0
2011-09-22 11:35:00,82.74,82.83,82.67,82.71,22300.0,60.2169,60.2824,60.1659,60.195,22300.0
2011-09-22 11:40:00,82.71,82.71,82.45,82.7,17600.0,60.195,60.195,60.0058,60.1878,17600.0
2011-09-22 11:45:00,82.72,82.92,82.58,82.75,80300.0,60.2023,60.3479,60.1004,60.2242,80300.0
2011-09-22 11:50:00,82.72,82.8,82.6,82.75,45700.0,60.2023,60.2605,60.115,60.2242,45700.0
2011-09-22 11:55:00,82.75,82.91,82.6,82.61,46200.0,60.2242,60.3406,60.115,60.1223,46200.0
2011-09-22 12:00:00,82.61,82.67,82.36,82.36,27500.0,60.1223,60.1659,59.9403,59.9403,27500.0
2011-09-22 12:05:00,82.36,82.6,82.34,82.47,23600.0,59.9403,60.115,59.9258,60.0204,23600.0
2011-09-22 12:10:00,82.46,82.52,82.4,82.4,10400.0,60.0131,60.0568,59.9694,59.9694,10400.0
2011-09-22 12:15:00,82.41,82.42,82.28,82.4,17200.0,59.9767,59.984,59.8821,59.9694,17200.0
2011-09-22 12:20:00,82.42,82.44,82.24,82.44,22500.0,59.984,59.9985,59.853,59.9985,22500.0
2011-09-22 12:25:00,82.44,82.62,82.42,82.51,23900.0,59.9985,60.1295,59.984,60.0495,23900.0
2011-09-22 12:30:00,82.52,82.7,82.51,82.63,31400.0,60.0568,60.1878,60.0495,60.1368,31400.0
2011-09-22 12:35:00,82.62,82.84,82.6,82.72,28900.0,60.1295,60.2897,60.115,60.2023,28900.0
2011-09-22 12:40:00,82.75,82.8,82.63,82.78,19100.0,60.2242,60.2605,60.1368,60.246,19100.0
2011-09-22 12:45:00,82.8,82.94,82.75,82.92,31000.0,60.2605,60.3624,60.2242,60.3479,31000.0
2011-09-22 12:50:00,82.93,82.95,82.79,82.83,16300.0,60.3552,60.3697,60.2533,60.2824,16300.0
2011-09-22 12:55:00,82.86,82.89,82.75,82.86,15900.0,60.3042,60.326,60.2242,60.3042,15900.0
2011-09-22 13:00:00,82.87,82.93,82.77,82.88,23300.0,60.3115,60.3552,60.2387,60.3188,23300.0
2011-09-22 13:05:00,82.89,82.95,82.7,82.74,33400.0,60.326,60.3697,60.1878,60.2169,33400.0
2011-09-22 13:10:00,82.76,82.78,82.66,82.66,14900.0,60.2314,60.246,60.1586,60.1586,14900.0
2011-09-22 13:15:00,82.65,82.75,82.63,82.7,18500.0,60.1514,60.2242,60.1368,60.1878,18500.0
2011-09-22 13:20:00,82.69,82.71,82.5,82.51,34300.0,60.1805,60.195,60.0422,60.0495,34300.0
2011-09-22 13:25:00,82.5,82.64,82.4,82.45,25500.0,60.0422,60.1441,59.9694,60.0058,25500.0
2011-09-22 13:30:00,82.46,82.62,82.4,82.58,31800.0,60.0131,60.1295,59.9694,60.1004,31800.0
2011-09-22 13:35:00,82.56,82.7,82.5,82.65,47800.0,60.0859,60.1878,60.0422,60.1514,47800.0
2011-09-22 13:40:00,82.64,82.72,82.55,82.57,19800.0,60.1441,60.2023,60.0786,60.0931,19800.0
2011-09-22 13:45:00,82.58,82.6,82.29,82.34,27200.0,60.1004,60.115,59.8894,59.9258,27200.0
2011-09-22 13:50:00,82.33,82.42,82.27,82.32,28400.0,59.9185,59.984,59.8748,59.9112,28400.0
2011-09-22 13:55:00,82.33,82.37,81.77,81.78,54400.0,59.9185,59.9476,59.5109,59.5182,54400.0
2011-09-22 14:00:00,81.79,81.94,81.74,81.85,85600.0,59.5255,59.6346,59.4891,59.5691,85600.0
2011-09-22 14:05:00,81.83,82.15,81.73,82.11,46000.0,59.5546,59.7875,59.4818,59.7584,46000.0
2011-09-22 14:10:00,82.1,82.16,81.97,82.16,50500.0,59.7511,59.7948,59.6565,59.7948,50500.0
2011-09-22 14:15:00,82.15,82.35,82.02,82.18,122800.0,59.7875,59.933,59.6929,59.8093,122800.0
2011-09-22 14:20:00,82.21,82.98,82.2,82.69,78700.0,59.8311,60.3915,59.8239,60.1805,78700.0
2011-09-22 14:25:00,82.69,82.87,82.45,82.74,79000.0,60.1805,60.3115,60.0058,60.2169,79000.0
2011-09-22 14:30:00,82.74,82.85,82.5,82.57,79600.0,60.2169,60.2969,60.0422,60.0931,79600.0
2011-09-22 14:35:00,82.57,82.73,82.5,82.68,58400.0,60.0931,60.2096,60.0422,60.1732,58400.0
2011-09-22 14:40:00,82.65,83.17,82.64,82.95,101900.0,60.1514,60.5298,60.1441,60.3697,101900.0
2011-09-22 14:45:00,82.98,83.06,82.78,82.84,44300.0,60.3915,60.4498,60.246,60.2897,44300.0
2011-09-22 14:50:00,82.85,82.85,82.62,82.7,57700.0,60.2969,60.2969,60.1295,60.1878,57700.0
2011-09-22 14:55:00,82.71,82.75,82.54,82.54,49900.0,60.195,60.2242,60.0713,60.0713,49900.0
2011-09-22 15:00:00,82.54,82.64,82.39,82.42,49100.0,60.0713,60.1441,59.9621,59.984,49100.0
2011-09-22 15:05:00,82.41,82.54,82.26,82.51,34800.0,59.9767,60.0713,59.8675,60.0495,34800.0
2011-09-22 15:10:00,82.51,82.69,82.45,82.46,32700.0,60.0495,60.1805,60.0058,60.0131,32700.0
2011-09-22 15:15:00,82.49,82.63,82.41,82.45,50400.0,60.0349,60.1368,59.9767,60.0058,50400.0
2011-09-22 15:20:00,82.44,82.44,82.17,82.25,87600.0,59.9985,59.9985,59.802,59.8603,87600.0
2011-09-22 15:25:00,82.24,82.52,82.16,82.52,106100.0,59.853,60.0568,59.7948,60.0568,106100.0
2011-09-22 15:30:00,82.53,82.93,82.47,82.65,53800.0,60.064,60.3552,60.0204,60.1514,53800.0
2011-09-22 15:35:00,82.71,83.07,82.41,83.03,66100.0,60.195,60.457,59.9767,60.4279,66100.0
2011-09-22 15:40:00,83.04,83.26,82.81,82.9,97300.0,60.4352,60.5953,60.2678,60.3333,97300.0
2011-09-22 15:45:00,82.87,83.67,82.84,83.46,148300.0,60.3115,60.8937,60.2897,60.7409,148300.0
2011-09-22 15:50:00,83.46,83.47,83.03,83.2,189100.0,60.7409,60.7482,60.4279,60.5517,189100.0
2011-09-22 15:55:00,83.2,83.59,83.14,83.18,199200.0,60.5517,60.8355,60.508,60.5371,199200.0
2011-09-23 09:30:00,82.7,83.23,82.47,83.2,116500.0,60.1878,60.5735,60.0204,60.5517,116500.0
2011-09-23 09:35:00,83.14,83.25,82.9,83.0,58400.0,60.508,60.588,60.3333,60.4061,58400.0
2011-09-23 09:40:00,82.98,83.19,82.93,83.09,66100.0,60.3915,60.5444,60.3552,60.4716,66100.0
2011-09-23 09:45:00,83.11,83.22,82.9,83.01,74400.0,60.4862,60.5662,60.3333,60.4134,74400.0
2011-09-23 09:50:00,83.04,83.39,82.95,83.29,36300.0,60.4352,60.6899,60.3697,60.6172,36300.0
2011-09-23 09:55:00,83.33,83.44,83.13,83.2,26700.0,60.6463,60.7263,60.5007,60.5517,26700.0
2011-09-23 10:00:00,83.21,83.31,82.86,83.0,65200.0,60.5589,60.6317,60.3042,60.4061,65200.0
2011-09-23 10:05:00,82.99,83.19,82.88,83.11,33200.0,60.3988,60.5444,60.3188,60.4862,33200.0
2011-09-23 10:10:00,83.15,83.35,82.88,83.17,44900.0,60.5153,60.6608,60.3188,60.5298,44900.0
2011-09-23 10:15:00,83.17,83.22,82.85,82.93,36400.0,60.5298,60.5662,60.2969,60.3552,36400.0
2011-09-23 10:20:00,82.92,82.97,82.69,82.97,36500.0,60.3479,60.3843,60.1805,60.3843,36500.0
2011-09-23 10:25:00,82.99,83.3,82.95,83.26,38800.0,60.3988,60.6244,60.3697,60.5953,38800.0
2011-09-23 10:30:00,83.26,83.54,83.24,83.44,37600.0,60.5953,60.7991,60.5808,60.7263,37600.0
2011-09-23 10:35:00,83.43,83.48,83.14,83.2,36800.0,60.719,60.7554,60.508,60.5517,36800.0
2011-09-23 10:40:00,83.19,83.19,82.88,83.04,23900.0,60.5444,60.5444,60.3188,60.4352,23900.0
2011-09-23 10:45:00,83.07,83.37,83.03,83.34,23700.0,60.457,60.6754,60.4279,60.6535,23700.0
2011-09-23 10:50:00,83.38,83.45,83.18,83.3,22700.0,60.6827,60.7336,60.5371,60.6244,22700.0
2011-09-23 10:55:00,83.34,83.42,83.16,83.26,15700.0,60.6535,60.7118,60.5225,60.5953,15700.0
2011-09-23 11:00:00,83.23,83.25,82.9,82.97,26400.0,60.5735,60.588,60.3333,60.3843,26400.0
2011-09-23 11:05:00,82.98,83.32,82.96,83.32,24200.0,60.3915,60.639,60.377,60.639,24200.0
2011-09-23 11:10:00,83.3,83.36,83.19,83.2,32200.0,60.6244,60.6681,60.5444,60.5517,32200.0
2011-09-23 11:15:00,83.2,83.32,83.09,83.28,42900.0,60.5517,60.639,60.4716,60.6099,42900.0
2011-09-23 11:20:00,83.26,83.47,83.25,83.44,17500.0,60.5953,60.7482,60.588,60.7263,17500.0
2011-09-23 11:25:00,83.44,83.44,83.18,83.29,12400.0,60.7263,60.7263,60.5371,60.6172,12400.0
2011-09-23 11:30:00,83.27,83.28,83.07,83.15,13600.0,60.6026,60.6099,60.457,60.5153,13600.0
2011-09-23 11:35:00,83.13,83.13,82.82,82.89,17800.0,60.5007,60.5007,60.2751,60.326,17800.0
2011-09-23 11:40:00,82.87,82.96,82.81,82.83,16400.0,60.3115,60.377,60.2678,60.2824,16400.0
2011-09-23 11:45:00,82.84,82.86,82.59,82.73,45600.0,60.2897,60.3042,60.1077,60.2096,45600.0
2011-09-23 11:50:00,82.74,82.84,82.72,82.74,38100.0,60.2169,60.2897,60.2023,60.2169,38100.0
2011-09-23 11:55:00,82.74,82.94,82.63,82.94,25800.0,60.2169,60.3624,60.1368,60.3624,25800.0
2011-09-23 12:00:00,82.94,82.96,82.7,82.72,21800.0,60.3624,60.377,60.1878,60.2023,21800.0
2011-09-23 12:05:00,82.75,82.89,82.71,82.86,13900.0,60.2242,60.326,60.195,60.3042,13900.0
2011-09-23 12:10:00,82.85,82.87,82.76,82.83,6700.0,60.2969,60.3115,60.2314,60.2824,6700.0
2011-09-23 12:15:00,82.84,83.1,82.84,83.08,43200.0,60.2897,60.4789,60.2897,60.4643,43200.0
2011-09-23 12:20:00,83.09,83.09,82.93,83.05,22200.0,60.4716,60.4716,60.3552,60.4425,22200.0
2011-09-23 12:25:00,83.05,83.06,82.92,82.99,18100.0,60.4425,60.4498,60.3479,60.3988,18100.0
2011-09-23 12:30:00,83.02,83.13,83.0,83.07,16600.0,60.4207,60.5007,60.4061,60.457,16600.0
2011-09-23 12:35:00,83.09,83.17,83.04,83.13,21200.0,60.4716,60.5298,60.4352,60.5007,21200.0
2011-09-23 12:40:00,83.13,83.13,82.9,82.94,25600.0,60.5007,60.5007,60.3333,60.3624,25600.0
2011-09-23 12:45:00,82.93,83.36,82.92,83.32,68400.0,60.3552,60.6681,60.3479,60.639,68400.0
2011-09-23 12:50:00,83.32,83.7,83.29,83.55,41800.0,60.639,60.9155,60.6172,60.8064,41800.0
2011-09-23 12:55:00,83.54,83.57,83.34,83.39,37400.0,60.7991,60.8209,60.6535,60.6899,37400.0
2011-09-23 13:00:00,83.39,83.5,83.29,83.47,26500.0,60.6899,60.77,60.6172,60.7482,26500.0
2011-09-23 13:05:00,83.47,83.47,83.22,83.31,29800.0,60.7482,60.7482,60.5662,60.6317,29800.0
2011-09-23 13:10:00,83.32,83.5,83.29,83.43,27300.0,60.639,60.77,60.6172,60.719,27300.0
2011-09-23 13:15:00,83.44,83.45,83.31,83.41,11800.0,60.7263,60.7336,60.6317,60.7045,11800.0
2011-09-23 13:20:00,83.4,83.47,83.34,83.4,13900.0,60.6972,60.7482,60.6535,60.6972,13900.0
2011-09-23 13:25:00,83.39,83.54,83.36,83.45,19600.0,60.6899,60.7991,60.6681,60.7336,19600.0
2011-09-23 13:30:00,83.45,83.65,83.39,83.55,57200.0,60.7336,60.8792,60.6899,60.8064,57200.0
2011-09-23 13:35:00,83.55,83.6,83.47,83.48,22000.0,60.8064,60.8428,60.7482,60.7554,22000.0
2011-09-23 13:40:00,83.45,83.62,83.4,83.59,27400.0,60.7336,60.8573,60.6972,60.8355,27400.0
2011-09-23 13:45:00,83.59,83.62,83.46,83.6,30000.0,60.8355,60.8573,60.7409,60.8428,30000.0
2011-09-23 13:50:00,83.6,83.72,83.55,83.61,32100.0,60.8428,60.9301,60.8064,60.85,32100.0
2011-09-23 13:55:00,83.62,83.84,83.62,83.82,28600.0,60.8573,61.0174,60.8573,61.0029,28600.0
2011-09-23 14:00:00,83.82,83.9,83.74,83.78,17700.0,61.0029,61.0611,60.9447,60.9738,17700.0
2011-09-23 14:05:00,83.74,83.74,83.55,83.57,20700.0,60.9447,60.9447,60.8064,60.8209,20700.0
2011-09-23 14:10:00,83.57,83.63,83.49,83.53,27800.0,60.8209,60.8646,60.7627,60.7918,27800.0
2011-09-23 14:15:00,83.53,83.65,83.48,83.55,26000.0,60.7918,60.8792,60.7554,60.8064,26000.0
2011-09-23 14:20:00,83.57,83.59,83.32,83.47,52100.0,60.8209,60.8355,60.639,60.7482,52100.0
2011-09-23 14:25:00,83.45,83.49,83.35,83.38,12000.0,60.7336,60.7627,60.6608,60.6827,12000.0
2011-09-23 14:30:00,83.39,83.52,83.37,83.39,21500.0,60.6899,60.7845,60.6754,60.6899,21500.0
2011-09-23 14:35:00,83.39,83.51,83.39,83.44,10600.0,60.6899,60.7773,60.6899,60.7263,10600.0
2011-09-23 14:40:00,83.45,83.5,83.36,83.41,12500.0,60.7336,60.77,60.6681,60.7045,12500.0
2011-09-23 14:45:00,83.39,83.48,83.26,83.33,20600.0,60.6899,60.7554,60.5953,60.6463,20600.0
2011-09-23 14:50:00,83.33,83.43,83.22,83.42,15200.0,60.6463,60.719,60.5662,60.7118,15200.0
2011-09-23 14:55:00,83.44,83.46,83.21,83.21,17600.0,60.7263,60.7409,60.5589,60.5589,17600.0
2011-09-23 15:00:00,83.26,83.53,83.26,83.36,20300.0,60.5953,60.7918,60.5953,60.6681,20300.0
2011-09-23 15:05:00,83.34,83.44,83.19,83.29,31300.0,60.6535,60.7263,60.5444,60.6172,31300.0
2011-09-23 15:10:00,83.3,83.5,83.21,83.46,22300.0,60.6244,60.77,60.5589,60.7409,22300.0
2011-09-23 15:15:00,83.46,83.52,83.27,83.35,29200.0,60.7409,60.7845,60.6026,60.6608,29200.0
2011-09-23 15:20:00,83.36,83.5,83.32,83.41,44300.0,60.6681,60.77,60.639,60.7045,44300.0
2011-09-23 15:25:00,83.41,83.65,83.41,83.63,30000.0,60.7045,60.8792,60.7045,60.8646,30000.0
2011-09-23 15:30:00,83.63,83.66,83.43,83.5,28100.0,60.8646,60.8864,60.719,60.77,28100.0
2011-09-23 15:35:00,83.48,83.68,83.39,83.47,49000.0,60.7554,60.901,60.6899,60.7482,49000.0
2011-09-23 15:40:00,83.5,83.55,83.3,83.36,44400.0,60.77,60.8064,60.6244,60.6681,44400.0
2011-09-23 15:45:00,83.35,83.44,83.19,83.27,44900.0,60.6608,60.7263,60.5444,60.6026,44900.0
2011-09-23 15:50:00,83.3,83.33,83.18,83.25,66000.0,60.6244,60.6463,60.5371,60.588,66000.0
2011-09-23 15:55:00,83.26,83.45,83.26,83.34,155000.0,60.5953,60.7336,60.5953,60.6535,155000.0
2011-09-26 09:30:00,83.8,84.32,83.53,84.29,46000.0,60.9883,61.3668,60.7918,61.3449,46000.0
2011-09-26 09:35:00,84.3,84.48,84.09,84.27,46600.0,61.3522,61.4832,61.1994,61.3304,46600.0
2011-09-26 09:40:00,84.24,84.58,84.08,84.51,27500.0,61.3085,61.556,61.1921,61.5051,27500.0
2011-09-26 09:45:00,84.52,84.62,84.3,84.6,23300.0,61.5123,61.5851,61.3522,61.5706,23300.0
2011-09-26 09:50:00,84.63,84.63,84.34,84.45,36400.0,61.5924,61.5924,61.3813,61.4614,36400.0
2011-09-26 09:55:00,84.44,84.48,84.34,84.36,32800.0,61.4541,61.4832,61.3813,61.3959,32800.0
2011-09-26 10:00:00,84.35,84.43,84.07,84.18,46200.0,61.3886,61.4468,61.1848,61.2649,46200.0
2011-09-26 10:05:00,84.19,84.27,83.9,83.92,31900.0,61.2722,61.3304,61.0611,61.0757,31900.0
2011-09-26 10:10:00,83.95,83.97,83.56,83.77,47700.0,61.0975,61.112,60.8137,60.9665,47700.0
2011-09-26 10:15:00,83.8,83.83,83.54,83.72,38300.0,60.9883,61.0102,60.7991,60.9301,38300.0
2011-09-26 10:20:00,83.75,83.9,83.68,83.84,34100.0,60.9519,61.0611,60.901,61.0174,34100.0
2011-09-26 10:25:00,83.88,83.97,83.81,83.94,19600.0,61.0465,61.112,60.9956,61.0902,19600.0
2011-09-26 10:30:00,83.93,83.93,83.64,83.71,30200.0,61.0829,61.0829,60.8719,60.9228,30200.0
2011-09-26 10:35:00,83.64,83.76,83.52,83.58,27000.0,60.8719,60.9592,60.7845,60.8282,27000.0
2011-09-26 10:40:00,83.59,83.98,83.52,83.95,23100.0,60.8355,61.1193,60.7845,61.0975,23100.0
2011-09-26 10:45:00,83.94,83.96,83.71,83.71,19000.0,61.0902,61.1048,60.9228,60.9228,19000.0
2011-09-26 10:50:00,83.73,84.22,83.73,84.09,45400.0,60.9374,61.294,60.9374,61.1994,45400.0
2011-09-26 10:55:00,84.07,84.32,84.05,84.31,74800.0,61.1848,61.3668,61.1703,61.3595,74800.0
2011-09-26 11:00:00,84.31,84.38,84.18,84.21,42700.0,61.3595,61.4104,61.2649,61.2867,42700.0
2011-09-26 11:05:00,84.21,84.31,84.18,84.25,35400.0,61.2867,61.3595,61.2649,61.3158,35400.0
2011-09-26 11:10:00,84.28,84.36,84.11,84.34,24800.0,61.3377,61.3959,61.2139,61.3813,24800.0
2011-09-26 11:15:00,84.32,84.46,84.32,84.36,21900.0,61.3668,61.4687,61.3668,61.3959,21900.0
2011-09-26 11:20:00,84.32,84.46,84.26,84.41,20700.0,61.3668,61.4687,61.3231,61.4323,20700.0
2011-09-26 11:25:00,84.44,84.44,84.22,84.38,20300.0,61.4541,61.4541,61.294,61.4104,20300.0
2011-09-26 11:30:00,84.38,84.38,84.03,84.19,34100.0,61.4104,61.4104,61.1557,61.2722,34100.0
2011-09-26 11:35:00,84.24,84.48,84.15,84.47,21100.0,61.3085,61.4832,61.243,61.4759,21100.0
2011-09-26 11:40:00,84.42,84.74,84.42,84.72,27700.0,61.4395,61.6724,61.4395,61.6579,27700.0
2011-09-26 11:45:00,84.73,84.75,84.38,84.42,22300.0,61.6652,61.6797,61.4104,61.4395,22300.0
2011-09-26 11:50:00,84.43,84.47,84.24,84.3,52600.0,61.4468,61.4759,61.3085,61.3522,52600.0
2011-09-26 11:55:00,84.31,84.41,84.29,84.36,22300.0,61.3595,61.4323,61.3449,61.3959,22300.0
2011-09-26 12:00:00,84.36,84.4,84.21,84.22,13800.0,61.3959,61.425,61.2867,61.294,13800.0
2011-09-26 12:05:00,84.24,84.28,84.07,84.13,15000.0,61.3085,61.3377,61.1848,61.2285,15000.0
2011-09-26 12:10:00,84.11,84.14,84.03,84.05,12100.0,61.2139,61.2358,61.1557,61.1703,12100.0
2011-09-26 12:15:00,84.06,84.06,83.92,84.03,36600.0,61.1775,61.1775,61.0757,61.1557,36600.0
2011-09-26 12:20:00,84.04,84.18,83.9,83.95,24400.0,61.163,61.2649,61.0611,61.0975,24400.0
2011-09-26 12:25:00,83.93,83.98,83.85,83.9,23100.0,61.0829,61.1193,61.0247,61.0611,23100.0
2011-09-26 12:30:00,83.89,83.99,83.83,83.89,31800.0,61.0538,61.1266,61.0102,61.0538,31800.0
2011-09-26 12:35:00,83.89,83.98,83.84,83.9,24400.0,61.0538,61.1193,61.0174,61.0611,24400.0
2011-09-26 12:40:00,83.91,83.96,83.68,83.74,29600.0,61.0684,61.1048,60.901,60.9447,29600.0
2011-09-26 12:45:00,83.75,83.75,83.57,83.57,30300.0,60.9519,60.9519,60.8209,60.8209,30300.0
2011-09-26 12:50:00,83.59,83.68,83.57,83.63,24700.0,60.8355,60.901,60.8209,60.8646,24700.0
2011-09-26 12:55:00,83.62,83.63,83.5,83.54,33300.0,60.8573,60.8646,60.77,60.7991,33300.0
2011-09-26 13:00:00,83.56,83.59,83.36,83.54,25800.0,60.8137,60.8355,60.6681,60.7991,25800.0
2011-09-26 13:05:00,83.57,83.72,83.42,83.62,18000.0,60.8209,60.9301,60.7118,60.8573,18000.0
2011-09-26 13:10:00,83.59,83.63,83.41,83.45,36700.0,60.8355,60.8646,60.7045,60.7336,36700.0
2011-09-26 13:15:00,83.5,83.64,83.46,83.62,19100.0,60.77,60.8719,60.7409,60.8573,19100.0
2011-09-26 13:20:00,83.65,83.78,83.6,83.64,29600.0,60.8792,60.9738,60.8428,60.8719,29600.0
2011-09-26 13:25:00,83.63,83.71,83.61,83.62,9800.0,60.8646,60.9228,60.85,60.8573,9800.0
2011-09-26 13:30:00,83.65,83.75,83.52,83.57,18500.0,60.8792,60.9519,60.7845,60.8209,18500.0
2011-09-26 13:35:00,83.53,83.56,83.37,83.46,30200.0,60.7918,60.8137,60.6754,60.7409,30200.0
2011-09-26 13:40:00,83.49,83.67,83.44,83.53,15200.0,60.7627,60.8937,60.7263,60.7918,15200.0
2011-09-26 13:45:00,83.56,83.78,83.52,83.58,36500.0,60.8137,60.9738,60.7845,60.8282,36500.0
2011-09-26 13:50:00,83.56,83.88,83.54,83.82,44700.0,60.8137,61.0465,60.7991,61.0029,44700.0
2011-09-26 13:55:00,83.81,83.87,83.77,83.77,17500.0,60.9956,61.0393,60.9665,60.9665,17500.0
2011-09-26 14:00:00,83.79,83.95,83.68,83.84,58500.0,60.981,61.0975,60.901,61.0174,58500.0
2011-09-26 14:05:00,83.86,83.88,83.6,83.65,33600.0,61.032,61.0465,60.8428,60.8792,33600.0
2011-09-26 14:10:00,83.68,83.75,83.52,83.57,24400.0,60.901,60.9519,60.7845,60.8209,24400.0
2011-09-26 14:15:00,83.57,83.62,83.48,83.52,42900.0,60.8209,60.8573,60.7554,60.7845,42900.0
2011-09-26 14:20:00,83.5,83.64,83.45,83.56,29900.0,60.77,60.8719,60.7336,60.8137,29900.0
2011-09-26 14:25:00,83.56,83.74,83.53,83.65,67700.0,60.8137,60.9447,60.7918,60.8792,67700.0
2011-09-26 14:30:00,83.66,83.88,83.52,83.88,30100.0,60.8864,61.0465,60.7845,61.0465,30100.0
2011-09-26 14:35:00,83.88,84.0,83.8,83.88,25500.0,61.0465,61.1339,60.9883,61.0465,25500.0
2011-09-26 14:40:00,83.85,83.96,83.79,83.93,38100.0,61.0247,61.1048,60.981,61.0829,38100.0
2011-09-26 14:45:00,83.91,84.01,83.83,83.84,39100.0,61.0684,61.1412,61.0102,61.0174,39100.0
2011-09-26 14:50:00,83.84,83.9,83.7,83.77,37500.0,61.0174,61.0611,60.9155,60.9665,37500.0
2011-09-26 14:55:00,83.76,84.03,83.73,83.98,43900.0,60.9592,61.1557,60.9374,61.1193,43900.0
2011-09-26 15:00:00,84.0,84.1,83.97,84.05,60100.0,61.1339,61.2067,61.112,61.1703,60100.0
2011-09-26 15:05:00,84.05,84.13,83.87,84.01,38300.0,61.1703,61.2285,61.0393,61.1412,38300.0
2011-09-26 15:10:00,84.01,84.15,83.96,84.13,45900.0,61.1412,61.243,61.1048,61.2285,45900.0
2011-09-26 15:15:00,84.13,84.21,84.03,84.11,40600.0,61.2285,61.2867,61.1557,61.2139,40600.0
2011-09-26 15:20:00,84.13,84.14,83.98,84.02,44700.0,61.2285,61.2358,61.1193,61.1484,44700.0
2011-09-26 15:25:00,84.03,84.03,83.9,83.98,42900.0,61.1557,61.1557,61.0611,61.1193,42900.0
2011-09-26 15:30:00,83.98,84.0,83.89,83.89,42000.0,61.1193,61.1339,61.0538,61.0538,42000.0
2011-09-26 15:35:00,83.89,84.25,83.89,84.25,146400.0,61.0538,61.3158,61.0538,61.3158,146400.0
2011-09-26 15:40:00,84.24,84.36,84.2,84.36,60800.0,61.3085,61.3959,61.2794,61.3959,60800.0
2011-09-26 15:45:00,84.34,84.4,84.26,84.27,46000.0,61.3813,61.425,61.3231,61.3304,46000.0
2011-09-26 15:50:00,84.29,84.39,84.22,84.33,79300.0,61.3449,61.4177,61.294,61.374,79300.0
2011-09-26 15:55:00,84.36,84.47,84.3,84.45,111900.0,61.3959,61.4759,61.3522,61.4614,111900.0
2011-09-27 09:30:00,85.62,85.94,84.7,84.85,80200.0,62.3129,62.5458,61.6433,61.7525,80200.0
2011-09-27 09:35:00,84.86,84.94,84.53,84.93,34700.0,61.7598,61.818,61.5196,61.8107,34700.0
2011-09-27 09:40:00,84.86,85.06,84.83,85.01,37200.0,61.7598,61.9053,61.7379,61.8689,37200.0
2011-09-27 09:45:00,84.98,85.4,84.88,85.37,50100.0,61.8471,62.1528,61.7743,62.1309,50100.0
2011-09-27 09:50:00,85.37,85.65,85.37,85.45,24100.0,62.1309,62.3347,62.1309,62.1892,24100.0
2011-09-27 09:55:00,85.47,85.6,85.38,85.38,16700.0,62.2037,62.2983,62.1382,62.1382,16700.0
2011-09-27 10:00:00,85.35,85.41,84.97,84.97,53600.0,62.1164,62.1601,61.8398,61.8398,53600.0
2011-09-27 10:05:00,85.01,85.04,84.81,84.94,52400.0,61.8689,61.8908,61.7234,61.818,52400.0
2011-09-27 10:10:00,84.92,85.3,84.9,85.07,37100.0,61.8034,62.08,61.7889,61.9126,37100.0
2011-09-27 10:15:00,85.1,85.24,85.05,85.1,41800.0,61.9344,62.0363,61.8981,61.9344,41800.0
2011-09-27 10:20:00,85.1,85.23,85.03,85.18,24600.0,61.9344,62.0291,61.8835,61.9927,24600.0
2011-09-27 10:25:00,85.17,85.27,85.17,85.18,19800.0,61.9854,62.0582,61.9854,61.9927,19800.0
2011-09-27 10:30:00,85.22,85.23,85.08,85.14,37000.0,62.0218,62.0291,61.9199,61.9636,37000.0
2011-09-27 10:35:00,85.17,85.3,85.13,85.17,34300.0,61.9854,62.08,61.9563,61.9854,34300.0
2011-09-27 10:40:00,85.17,85.22,85.07,85.17,14500.0,61.9854,62.0218,61.9126,61.9854,14500.0
2011-09-27 10:45:00,85.15,85.44,85.12,85.4,26400.0,61.9708,62.1819,61.949,62.1528,26400.0
2011-09-27 10:50:00,85.42,85.49,85.4,85.43,11400.0,62.1673,62.2183,62.1528,62.1746,11400.0
2011-09-27 10:55:00,85.44,85.66,85.4,85.63,15700.0,62.1819,62.342,62.1528,62.3202,15700.0
2011-09-27 11:00:00,85.6,85.63,85.57,85.62,14100.0,62.2983,62.3202,62.2765,62.3129,14100.0
2011-09-27 11:05:00,85.59,85.59,85.34,85.37,10900.0,62.2911,62.2911,62.1091,62.1309,10900.0
2011-09-27 11:10:00,85.37,85.39,84.89,84.9,27200.0,62.1309,62.1455,61.7816,61.7889,27200.0
2011-09-27 11:15:00,84.91,85.25,84.9,85.24,29000.0,61.7962,62.0436,61.7889,62.0363,29000.0
2011-09-27 11:20:00,85.25,85.26,85.03,85.03,27400.0,62.0436,62.0509,61.8835,61.8835,27400.0
2011-09-27 11:25:00,85.07,85.23,85.07,85.2,10300.0,61.9126,62.0291,61.9126,62.0072,10300.0
2011-09-27 11:30:00,85.2,85.34,85.15,85.32,32600.0,62.0072,62.1091,61.9708,62.0946,32600.0
2011-09-27 11:35:00,85.32,85.43,85.32,85.37,6700.0,62.0946,62.1746,62.0946,62.1309,6700.0
2011-09-27 11:40:00,85.37,85.41,85.31,85.31,6000.0,62.1309,62.1601,62.0873,62.0873,6000.0
2011-09-27 11:45:00,85.32,85.32,85.13,85.19,16600.0,62.0946,62.0946,61.9563,61.9999,16600.0
2011-09-27 11:50:00,85.19,85.26,85.14,85.22,10900.0,61.9999,62.0509,61.9636,62.0218,10900.0
2011-09-27 11:55:00,85.22,85.37,85.2,85.33,30200.0,62.0218,62.1309,62.0072,62.1018,30200.0
2011-09-27 12:00:00,85.33,85.45,85.32,85.42,6100.0,62.1018,62.1892,62.0946,62.1673,6100.0
2011-09-27 12:05:00,85.42,85.61,85.4,85.61,12600.0,62.1673,62.3056,62.1528,62.3056,12600.0
2011-09-27 12:10:00,85.61,85.77,85.59,85.71,21000.0,62.3056,62.4221,62.2911,62.3784,21000.0
2011-09-27 12:15:00,85.71,85.76,85.62,85.67,8700.0,62.3784,62.4148,62.3129,62.3493,8700.0
2011-09-27 12:20:00,85.67,85.68,85.47,85.47,18400.0,62.3493,62.3566,62.2037,62.2037,18400.0
2011-09-27 12:25:00,85.46,85.47,85.29,85.32,9700.0,62.1964,62.2037,62.0727,62.0946,9700.0
2011-09-27 12:30:00,85.32,85.35,85.22,85.22,13500.0,62.0946,62.1164,62.0218,62.0218,13500.0
2011-09-27 12:35:00,85.2,85.31,85.19,85.21,10700.0,62.0072,62.0873,61.9999,62.0145,10700.0
2011-09-27 12:40:00,85.2,85.23,85.1,85.12,11400.0,62.0072,62.0291,61.9344,61.949,11400.0
2011-09-27 12:45:00,85.12,85.17,85.09,85.16,15400.0,61.949,61.9854,61.9272,61.9781,15400.0
2011-09-27 12:50:00,85.15,85.19,85.1,85.12,18200.0,61.9708,61.9999,61.9344,61.949,18200.0
2011-09-27 12:55:00,85.12,85.14,85.04,85.08,13300.0,61.949,61.9636,61.8908,61.9199,13300.0
2011-09-27 13:00:00,85.08,85.14,85.0,85.1,23000.0,61.9199,61.9636,61.8617,61.9344,23000.0
2011-09-27 13:05:00,85.1,85.15,85.04,85.14,14600.0,61.9344,61.9708,61.8908,61.9636,14600.0
2011-09-27 13:10:00,85.15,85.23,85.04,85.15,20200.0,61.9708,62.0291,61.8908,61.9708,20200.0
2011-09-27 13:15:00,85.15,85.15,84.99,85.0,32200.0,61.9708,61.9708,61.8544,61.8617,32200.0
2011-09-27 13:20:00,85.0,85.02,84.82,84.84,30000.0,61.8617,61.8762,61.7307,61.7452,30000.0
2011-09-27 13:25:00,84.86,84.88,84.74,84.74,41000.0,61.7598,61.7743,61.6724,61.6724,41000.0
2011-09-27 13:30:00,84.76,84.9,84.67,84.88,26300.0,61.687,61.7889,61.6215,61.7743,26300.0
2011-09-27 13:35:00,84.89,85.11,84.88,85.09,19900.0,61.7816,61.9417,61.7743,61.9272,19900.0
2011-09-27 13:40:00,85.09,85.12,85.02,85.1,12000.0,61.9272,61.949,61.8762,61.9344,12000.0
2011-09-27 13:45:00,85.11,85.27,85.11,85.27,17100.0,61.9417,62.0582,61.9417,62.0582,17100.0
2011-09-27 13:50:00,85.29,85.49,85.26,85.45,34900.0,62.0727,62.2183,62.0509,62.1892,34900.0
2011-09-27 13:55:00,85.45,85.49,85.38,85.38,29700.0,62.1892,62.2183,62.1382,62.1382,29700.0
2011-09-27 14:00:00,85.4,85.45,85.35,85.37,20300.0,62.1528,62.1892,62.1164,62.1309,20300.0
2011-09-27 14:05:00,85.34,85.42,85.25,85.25,24100.0,62.1091,62.1673,62.0436,62.0436,24100.0
2011-09-27 14:10:00,85.25,85.43,85.25,85.29,17800.0,62.0436,62.1746,62.0436,62.0727,17800.0
2011-09-27 14:15:00,85.32,85.33,85.23,85.31,12400.0,62.0946,62.1018,62.0291,62.0873,12400.0
2011-09-27 14:20:00,85.33,85.39,85.23,85.26,23500.0,62.1018,62.1455,62.0291,62.0509,23500.0
2011-09-27 14:25:00,85.25,85.29,85.2,85.22,17000.0,62.0436,62.0727,62.0072,62.0218,17000.0
2011-09-27 14:30:00,85.23,85.3,85.2,85.23,26500.0,62.0291,62.08,62.0072,62.0291,26500.0
2011-09-27 14:35:00,85.24,85.32,85.15,85.18,13400.0,62.0363,62.0946,61.9708,61.9927,13400.0
2011-09-27 14:40:00,85.16,85.22,85.12,85.21,10400.0,61.9781,62.0218,61.949,62.0145,10400.0
2011-09-27 14:45:00,85.21,85.27,85.2,85.23,13200.0,62.0145,62.0582,62.0072,62.0291,13200.0
2011-09-27 14:50:00,85.24,85.34,85.22,85.26,17000.0,62.0363,62.1091,62.0218,62.0509,17000.0
2011-09-27 14:55:00,85.25,85.27,85.14,85.26,14700.0,62.0436,62.0582,61.9636,62.0509,14700.0
2011-09-27 15:00:00,85.25,85.25,85.06,85.07,27600.0,62.0436,62.0436,61.9053,61.9126,27600.0
2011-09-27 15:05:00,85.02,85.02,84.67,84.84,67400.0,61.8762,61.8762,61.6215,61.7452,67400.0
2011-09-27 15:10:00,84.84,84.88,84.52,84.62,36600.0,61.7452,61.7743,61.5123,61.5851,36600.0
2011-09-27 15:15:00,84.66,84.8,84.65,84.79,27800.0,61.6142,61.7161,61.6069,61.7088,27800.0
2011-09-27 15:20:00,84.8,84.8,84.59,84.65,31100.0,61.7161,61.7161,61.5633,61.6069,31100.0
2011-09-27 15:25:00,84.64,84.67,84.49,84.65,51200.0,61.5997,61.6215,61.4905,61.6069,51200.0
2011-09-27 15:30:00,84.62,84.7,84.54,84.61,35000.0,61.5851,61.6433,61.5269,61.5778,35000.0
2011-09-27 15:35:00,84.62,84.68,84.42,84.43,29700.0,61.5851,61.6288,61.4395,61.4468,29700.0
2011-09-27 15:40:00,84.41,84.55,84.25,84.49,38000.0,61.4323,61.5342,61.3158,61.4905,38000.0
2011-09-27 15:45:00,84.47,84.48,84.09,84.25,69600.0,61.4759,61.4832,61.1994,61.3158,69600.0
2011-09-27 15:50:00,84.21,84.33,84.0,84.04,88900.0,61.2867,61.374,61.1339,61.163,88900.0
2011-09-27 15:55:00,84.05,84.4,83.95,84.34,196100.0,61.1703,61.425,61.0975,61.3813,196100.0
2011-09-28 09:30:00,84.59,85.15,84.33,85.02,48800.0,61.5633,61.9708,61.374,61.8762,48800.0
2011-09-28 09:35:00,85.03,85.12,84.73,84.9,55300.0,61.8835,61.949,61.6652,61.7889,55300.0
2011-09-28 09:40:00,84.88,85.02,84.82,84.91,26000.0,61.7743,61.8762,61.7307,61.7962,26000.0
2011-09-28 09:45:00,84.93,84.99,84.83,84.87,28200.0,61.8107,61.8544,61.7379,61.7671,28200.0
2011-09-28 09:50:00,84.9,85.07,84.85,84.95,32500.0,61.7889,61.9126,61.7525,61.8253,32500.0
2011-09-28 09:55:00,84.95,85.1,84.89,85.04,33200.0,61.8253,61.9344,61.7816,61.8908,33200.0
2011-09-28 10:00:00,85.06,85.06,84.91,84.97,16600.0,61.9053,61.9053,61.7962,61.8398,16600.0
2011-09-28 10:05:00,84.99,85.05,84.91,84.97,20100.0,61.8544,61.8981,61.7962,61.8398,20100.0
2011-09-28 10:10:00,84.97,84.97,84.82,84.89,21900.0,61.8398,61.8398,61.7307,61.7816,21900.0
2011-09-28 10:15:00,84.9,84.95,84.58,84.63,28100.0,61.7889,61.8253,61.556,61.5924,28100.0
2011-09-28 10:20:00,84.64,84.82,84.57,84.64,32000.0,61.5997,61.7307,61.5487,61.5997,32000.0
2011-09-28 10:25:00,84.64,84.84,84.62,84.74,18300.0,61.5997,61.7452,61.5851,61.6724,18300.0
2011-09-28 10:30:00,84.79,84.88,84.62,84.71,28400.0,61.7088,61.7743,61.5851,61.6506,28400.0
2011-09-28 10:35:00,84.76,84.86,84.51,84.57,35300.0,61.687,61.7598,61.5051,61.5487,35300.0
2011-09-28 10:40:00,84.58,84.73,84.56,84.63,20300.0,61.556,61.6652,61.5414,61.5924,20300.0
2011-09-28 10:45:00,84.64,84.69,84.49,84.62,29200.0,61.5997,61.6361,61.4905,61.5851,29200.0
2011-09-28 10:50:00,84.63,84.8,84.55,84.79,20700.0,61.5924,61.7161,61.5342,61.7088,20700.0
2011-09-28 10:55:00,84.77,84.82,84.71,84.82,11400.0,61.6943,61.7307,61.6506,61.7307,11400.0
2011-09-28 11:00:00,84.82,84.92,84.66,84.72,19000.0,61.7307,61.8034,61.6142,61.6579,19000.0
2011-09-28 11:05:00,84.71,84.84,84.67,84.78,14400.0,61.6506,61.7452,61.6215,61.7016,14400.0
2011-09-28 11:10:00,84.8,85.0,84.71,84.96,23600.0,61.7161,61.8617,61.6506,61.8326,23600.0
2011-09-28 11:15:00,84.94,85.0,84.85,84.91,10400.0,61.818,61.8617,61.7525,61.7962,10400.0
2011-09-28 11:20:00,84.88,84.94,84.79,84.92,12300.0,61.7743,61.818,61.7088,61.8034,12300.0
2011-09-28 11:25:00,84.93,85.0,84.89,84.99,12300.0,61.8107,61.8617,61.7816,61.8544,12300.0
2011-09-28 11:30:00,84.97,85.0,84.88,84.91,13600.0,61.8398,61.8617,61.7743,61.7962,13600.0
2011-09-28 11:35:00,84.91,85.25,84.88,85.12,20200.0,61.7962,62.0436,61.7743,61.949,20200.0
2011-09-28 11:40:00,85.12,85.3,85.05,85.3,14100.0,61.949,62.08,61.8981,62.08,14100.0
2011-09-28 11:45:00,85.27,85.3,85.08,85.08,21000.0,62.0582,62.08,61.9199,61.9199,21000.0
2011-09-28 11:50:00,85.09,85.19,85.06,85.12,16100.0,61.9272,61.9999,61.9053,61.949,16100.0
2011-09-28 11:55:00,85.1,85.1,84.99,85.05,20600.0,61.9344,61.9344,61.8544,61.8981,20600.0
2011-09-28 12:00:00,85.02,85.07,85.01,85.05,23400.0,61.8762,61.9126,61.8689,61.8981,23400.0
2011-09-28 12:05:00,85.05,85.06,85.0,85.04,40600.0,61.8981,61.9053,61.8617,61.8908,40600.0
2011-09-28 12:10:00,85.05,85.09,84.82,84.88,31800.0,61.8981,61.9272,61.7307,61.7743,31800.0
2011-09-28 12:15:00,84.89,84.89,84.72,84.74,12800.0,61.7816,61.7816,61.6579,61.6724,12800.0
2011-09-28 12:20:00,84.75,84.92,84.74,84.83,7500.0,61.6797,61.8034,61.6724,61.7379,7500.0
2011-09-28 12:25:00,84.83,85.01,84.83,84.98,12400.0,61.7379,61.8689,61.7379,61.8471,12400.0
2011-09-28 12:30:00,84.99,85.03,84.82,84.87,11300.0,61.8544,61.8835,61.7307,61.7671,11300.0
2011-09-28 12:35:00,84.87,84.99,84.82,84.94,20200.0,61.7671,61.8544,61.7307,61.818,20200.0
2011-09-28 12:40:00,84.97,84.98,84.81,84.83,10100.0,61.8398,61.8471,61.7234,61.7379,10100.0
2011-09-28 12:45:00,84.84,84.96,84.84,84.9,26400.0,61.7452,61.8326,61.7452,61.7889,26400.0
2011-09-28 12:50:00,84.9,84.95,84.85,84.86,13000.0,61.7889,61.8253,61.7525,61.7598,13000.0
2011-09-28 12:55:00,84.87,85.12,84.87,85.08,11400.0,61.7671,61.949,61.7671,61.9199,11400.0
2011-09-28 13:00:00,85.05,85.05,84.89,84.91,16300.0,61.8981,61.8981,61.7816,61.7962,16300.0
2011-09-28 13:05:00,84.93,85.02,84.85,84.87,26000.0,61.8107,61.8762,61.7525,61.7671,26000.0
2011-09-28 13:10:00,84.86,84.87,84.7,84.81,33900.0,61.7598,61.7671,61.6433,61.7234,33900.0
2011-09-28 13:15:00,84.8,84.81,84.65,84.65,13100.0,61.7161,61.7234,61.6069,61.6069,13100.0
2011-09-28 13:20:00,84.65,84.69,84.59,84.61,11200.0,61.6069,61.6361,61.5633,61.5778,11200.0
2011-09-28 13:25:00,84.61,84.68,84.52,84.53,19900.0,61.5778,61.6288,61.5123,61.5196,19900.0
2011-09-28 13:30:00,84.53,84.61,84.43,84.57,18900.0,61.5196,61.5778,61.4468,61.5487,18900.0
2011-09-28 13:35:00,84.55,84.75,84.54,84.63,29800.0,61.5342,61.6797,61.5269,61.5924,29800.0
2011-09-28 13:40:00,84.67,84.74,84.6,84.68,13800.0,61.6215,61.6724,61.5706,61.6288,13800.0
2011-09-28 13:45:00,84.68,84.71,84.54,84.59,14000.0,61.6288,61.6506,61.5269,61.5633,14000.0
2011-09-28 13:50:00,84.59,84.72,84.57,84.58,11900.0,61.5633,61.6579,61.5487,61.556,11900.0
2011-09-28 13:55:00,84.57,84.59,84.45,84.52,18200.0,61.5487,61.5633,61.4614,61.5123,18200.0
2011-09-28 14:00:00,84.46,84.51,84.4,84.44,22300.0,61.4687,61.5051,61.425,61.4541,22300.0
2011-09-28 14:05:00,84.42,84.55,84.42,84.53,10800.0,61.4395,61.5342,61.4395,61.5196,10800.0
2011-09-28 14:10:00,84.55,84.55,84.45,84.51,13600.0,61.5342,61.5342,61.4614,61.5051,13600.0
2011-09-28 14:15:00,84.51,84.62,84.47,84.49,10000.0,61.5051,61.5851,61.4759,61.4905,10000.0
2011-09-28 14:20:00,84.5,84.57,84.39,84.51,10700.0,61.4978,61.5487,61.4177,61.5051,10700.0
2011-09-28 14:25:00,84.53,84.57,84.45,84.48,10800.0,61.5196,61.5487,61.4614,61.4832,10800.0
2011-09-28 14:30:00,84.47,84.62,84.39,84.58,15000.0,61.4759,61.5851,61.4177,61.556,15000.0
2011-09-28 14:35:00,84.59,84.63,84.52,84.63,12300.0,61.5633,61.5924,61.5123,61.5924,12300.0
2011-09-28 14:40:00,84.62,84.65,84.54,84.57,14100.0,61.5851,61.6069,61.5269,61.5487,14100.0
2011-09-28 14:45:00,84.56,84.61,84.47,84.5,33700.0,61.5414,61.5778,61.4759,61.4978,33700.0
2011-09-28 14:50:00,84.48,84.51,84.38,84.44,27600.0,61.4832,61.5051,61.4104,61.4541,27600.0
2011-09-28 14:55:00,84.42,84.58,84.42,84.53,15900.0,61.4395,61.556,61.4395,61.5196,15900.0
2011-09-28 15:00:00,84.54,84.63,84.47,84.62,24100.0,61.5269,61.5924,61.4759,61.5851,24100.0
2011-09-28 15:05:00,84.62,84.69,84.56,84.62,10800.0,61.5851,61.6361,61.5414,61.5851,10800.0
2011-09-28 15:10:00,84.62,84.86,84.62,84.74,38500.0,61.5851,61.7598,61.5851,61.6724,38500.0
2011-09-28 15:15:00,84.75,84.81,84.64,84.72,28600.0,61.6797,61.7234,61.5997,61.6579,28600.0
2011-09-28 15:20:00,84.71,84.74,84.6,84.66,25900.0,61.6506,61.6724,61.5706,61.6142,25900.0
2011-09-28 15:25:00,84.67,84.76,84.57,84.61,28900.0,61.6215,61.687,61.5487,61.5778,28900.0
2011-09-28 15:30:00,84.59,84.65,84.48,84.48,31200.0,61.5633,61.6069,61.4832,61.4832,31200.0
2011-09-28 15:35:00,84.49,84.49,84.21,84.23,38100.0,61.4905,61.4905,61.2867,61.3013,38100.0
2011-09-28 15:40:00,84.22,84.32,84.16,84.16,28600.0,61.294,61.3668,61.2503,61.2503,28600.0
2011-09-28 15:45:00,84.12,84.17,83.77,83.83,47500.0,61.2212,61.2576,60.9665,61.0102,47500.0
2011-09-28 15:50:00,83.86,84.04,83.79,83.84,60000.0,61.032,61.163,60.981,61.0174,60000.0
2011-09-28 15:55:00,83.84,83.95,83.77,83.79,114200.0,61.0174,61.0975,60.9665,60.981,114200.0
2011-09-29 09:30:00,84.83,85.27,84.59,84.75,32200.0,61.7379,62.0582,61.5633,61.6797,32200.0
2011-09-29 09:35:00,84.8,84.96,84.24,84.31,72700.0,61.7161,61.8326,61.3085,61.3595,72700.0
2011-09-29 09:40:00,84.34,84.59,84.18,84.5,41300.0,61.3813,61.5633,61.2649,61.4978,41300.0
2011-09-29 09:45:00,84.52,84.87,84.33,84.75,19800.0,61.5123,61.7671,61.374,61.6797,19800.0
2011-09-29 09:50:00,84.74,84.85,84.54,84.6,17900.0,61.6724,61.7525,61.5269,61.5706,17900.0
2011-09-29 09:55:00,84.7,84.79,84.18,84.28,39500.0,61.6433,61.7088,61.2649,61.3377,39500.0
2011-09-29 10:00:00,84.33,84.43,84.01,84.04,46000.0,61.374,61.4468,61.1412,61.163,46000.0
2011-09-29 10:05:00,84.03,84.11,83.72,83.74,72100.0,61.1557,61.2139,60.9301,60.9447,72100.0
2011-09-29 10:10:00,83.72,83.95,83.72,83.83,33900.0,60.9301,61.0975,60.9301,61.0102,33900.0
2011-09-29 10:15:00,83.86,83.89,83.5,83.72,25000.0,61.032,61.0538,60.77,60.9301,25000.0
2011-09-29 10:20:00,83.71,83.74,83.6,83.63,10600.0,60.9228,60.9447,60.8428,60.8646,10600.0
2011-09-29 10:25:00,83.65,83.79,83.61,83.66,13500.0,60.8792,60.981,60.85,60.8864,13500.0
2011-09-29 10:30:00,83.66,83.67,83.57,83.57,13200.0,60.8864,60.8937,60.8209,60.8209,13200.0
2011-09-29 10:35:00,83.56,83.7,83.5,83.52,17200.0,60.8137,60.9155,60.77,60.7845,17200.0
2011-09-29 10:40:00,83.51,83.57,83.45,83.52,24300.0,60.7773,60.8209,60.7336,60.7845,24300.0
2011-09-29 10:45:00,83.49,83.58,83.42,83.56,44600.0,60.7627,60.8282,60.7118,60.8137,44600.0
2011-09-29 10:50:00,83.54,83.67,83.49,83.6,26700.0,60.7991,60.8937,60.7627,60.8428,26700.0
2011-09-29 10:55:00,83.57,83.79,83.51,83.74,15100.0,60.8209,60.981,60.7773,60.9447,15100.0
2011-09-29 11:00:00,83.72,83.92,83.7,83.8,25800.0,60.9301,61.0757,60.9155,60.9883,25800.0
2011-09-29 11:05:00,83.8,83.9,83.65,83.9,47800.0,60.9883,61.0611,60.8792,61.0611,47800.0
2011-09-29 11:10:00,83.9,83.94,83.72,83.82,15600.0,61.0611,61.0902,60.9301,61.0029,15600.0
2011-09-29 11:15:00,83.78,83.78,83.5,83.5,7800.0,60.9738,60.9738,60.77,60.77,7800.0
2011-09-29 11:20:00,83.51,83.64,83.48,83.56,10400.0,60.7773,60.8719,60.7554,60.8137,10400.0
2011-09-29 11:25:00,83.54,83.65,83.51,83.51,18300.0,60.7991,60.8792,60.7773,60.7773,18300.0
2011-09-29 11:30:00,83.54,83.73,83.53,83.67,10200.0,60.7991,60.9374,60.7918,60.8937,10200.0
2011-09-29 11:35:00,83.68,83.73,83.6,83.61,12600.0,60.901,60.9374,60.8428,60.85,12600.0
2011-09-29 11:40:00,83.62,83.65,83.56,83.62,9900.0,60.8573,60.8792,60.8137,60.8573,9900.0
2011-09-29 11:45:00,83.63,83.65,83.56,83.63,11500.0,60.8646,60.8792,60.8137,60.8646,11500.0
2011-09-29 11:50:00,83.64,83.65,83.57,83.59,8200.0,60.8719,60.8792,60.8209,60.8355,8200.0
2011-09-29 11:55:00,83.59,83.65,83.5,83.53,8000.0,60.8355,60.8792,60.77,60.7918,8000.0
2011-09-29 12:00:00,83.53,83.63,83.52,83.55,13200.0,60.7918,60.8646,60.7845,60.8064,13200.0
2011-09-29 12:05:00,83.54,83.54,83.46,83.46,6600.0,60.7991,60.7991,60.7409,60.7409,6600.0
2011-09-29 12:10:00,83.49,83.51,83.4,83.4,17500.0,60.7627,60.7773,60.6972,60.6972,17500.0
2011-09-29 12:15:00,83.42,83.53,83.42,83.53,3600.0,60.7118,60.7918,60.7118,60.7918,3600.0
2011-09-29 12:20:00,83.53,83.57,83.46,83.52,11400.0,60.7918,60.8209,60.7409,60.7845,11400.0
2011-09-29 12:25:00,83.59,83.65,83.5,83.54,7800.0,60.8355,60.8792,60.77,60.7991,7800.0
2011-09-29 12:30:00,83.54,83.54,83.36,83.38,24900.0,60.7991,60.7991,60.6681,60.6827,24900.0
2011-09-29 12:35:00,83.38,83.39,83.3,83.36,16500.0,60.6827,60.6899,60.6244,60.6681,16500.0
2011-09-29 12:40:00,83.35,83.38,83.28,83.3,7300.0,60.6608,60.6827,60.6099,60.6244,7300.0
2011-09-29 12:45:00,83.31,83.39,83.28,83.33,19800.0,60.6317,60.6899,60.6099,60.6463,19800.0
2011-09-29 12:50:00,83.31,83.43,83.28,83.36,13300.0,60.6317,60.719,60.6099,60.6681,13300.0
2011-09-29 12:55:00,83.36,83.42,83.29,83.3,6700.0,60.6681,60.7118,60.6172,60.6244,6700.0
2011-09-29 13:00:00,83.29,83.38,83.28,83.35,11000.0,60.6172,60.6827,60.6099,60.6608,11000.0
2011-09-29 13:05:00,83.38,83.45,83.28,83.32,13300.0,60.6827,60.7336,60.6099,60.639,13300.0
2011-09-29 13:10:00,83.34,83.44,83.28,83.29,44200.0,60.6535,60.7263,60.6099,60.6172,44200.0
2011-09-29 13:15:00,83.29,83.37,83.24,83.25,29000.0,60.6172,60.6754,60.5808,60.588,29000.0
2011-09-29 13:20:00,83.28,83.28,83.18,83.19,16200.0,60.6099,60.6099,60.5371,60.5444,16200.0
2011-09-29 13:25:00,83.21,83.27,83.14,83.2,25300.0,60.5589,60.6026,60.508,60.5517,25300.0
2011-09-29 13:30:00,83.17,83.22,82.92,82.98,38700.0,60.5298,60.5662,60.3479,60.3915,38700.0
2011-09-29 13:35:00,82.98,83.01,82.73,82.73,45400.0,60.3915,60.4134,60.2096,60.2096,45400.0
2011-09-29 13:40:00,82.72,82.82,82.61,82.65,34000.0,60.2023,60.2751,60.1223,60.1514,34000.0
2011-09-29 13:45:00,82.67,82.72,82.55,82.66,28000.0,60.1659,60.2023,60.0786,60.1586,28000.0
2011-09-29 13:50:00,82.67,82.7,82.58,82.6,21500.0,60.1659,60.1878,60.1004,60.115,21500.0
2011-09-29 13:55:00,82.6,82.8,82.52,82.64,28300.0,60.115,60.2605,60.0568,60.1441,28300.0
2011-09-29 14:00:00,82.63,82.67,82.38,82.38,24500.0,60.1368,60.1659,59.9549,59.9549,24500.0
2011-09-29 14:05:00,82.4,82.51,82.3,82.38,41900.0,59.9694,60.0495,59.8966,59.9549,41900.0
2011-09-29 14:10:00,82.41,82.41,82.2,82.26,42000.0,59.9767,59.9767,59.8239,59.8675,42000.0
2011-09-29 14:15:00,82.25,82.38,82.22,82.38,34500.0,59.8603,59.9549,59.8384,59.9549,34500.0
2011-09-29 14:20:00,82.37,82.39,82.24,82.36,26200.0,59.9476,59.9621,59.853,59.9403,26200.0
2011-09-29 14:25:00,82.38,82.57,82.36,82.5,17100.0,59.9549,60.0931,59.9403,60.0422,17100.0
2011-09-29 14:30:00,82.53,82.57,82.41,82.52,18400.0,60.064,60.0931,59.9767,60.0568,18400.0
2011-09-29 14:35:00,82.52,82.67,82.46,82.63,16700.0,60.0568,60.1659,60.0131,60.1368,16700.0
2011-09-29 14:40:00,82.61,82.67,82.43,82.43,19500.0,60.1223,60.1659,59.9913,59.9913,19500.0
2011-09-29 14:45:00,82.43,82.53,82.12,82.23,45100.0,59.9913,60.064,59.7656,59.8457,45100.0
2011-09-29 14:50:00,82.22,82.31,82.1,82.27,31500.0,59.8384,59.9039,59.7511,59.8748,31500.0
2011-09-29 14:55:00,82.25,82.38,82.13,82.28,29100.0,59.8603,59.9549,59.7729,59.8821,29100.0
2011-09-29 15:00:00,82.3,82.34,81.99,82.02,40100.0,59.8966,59.9258,59.671,59.6929,40100.0
2011-09-29 15:05:00,82.0,82.2,82.0,82.14,59800.0,59.6783,59.8239,59.6783,59.7802,59800.0
2011-09-29 15:10:00,82.15,82.27,82.11,82.14,41200.0,59.7875,59.8748,59.7584,59.7802,41200.0
2011-09-29 15:15:00,82.13,82.36,81.99,82.09,47500.0,59.7729,59.9403,59.671,59.7438,47500.0
2011-09-29 15:20:00,82.09,82.27,82.0,82.26,30400.0,59.7438,59.8748,59.6783,59.8675,30400.0
2011-09-29 15:25:00,82.27,82.43,82.2,82.28,32000.0,59.8748,59.9913,59.8239,59.8821,32000.0
2011-09-29 15:30:00,82.29,82.57,82.23,82.36,62000.0,59.8894,60.0931,59.8457,59.9403,62000.0
2011-09-29 15:35:00,82.37,82.74,82.36,82.74,48100.0,59.9476,60.2169,59.9403,60.2169,48100.0
2011-09-29 15:40:00,82.72,82.82,82.54,82.6,43800.0,60.2023,60.2751,60.0713,60.115,43800.0
2011-09-29 15:45:00,82.6,82.88,82.57,82.57,53200.0,60.115,60.3188,60.0931,60.0931,53200.0
2011-09-29 15:50:00,82.57,82.92,82.55,82.75,64300.0,60.0931,60.3479,60.0786,60.2242,64300.0
2011-09-29 15:55:00,82.76,83.1,82.76,82.99,141700.0,60.2314,60.4789,60.2314,60.3988,141700.0
2011-09-30 09:30:00,82.38,82.6,82.11,82.53,61000.0,59.9549,60.115,59.7584,60.064,61000.0
2011-09-30 09:35:00,82.6,82.76,82.4,82.75,28200.0,60.115,60.2314,59.9694,60.2242,28200.0
2011-09-30 09:40:00,82.71,83.68,82.66,83.17,64100.0,60.195,60.901,60.1586,60.5298,64100.0
2011-09-30 09:45:00,83.17,83.33,82.65,82.76,26700.0,60.5298,60.6463,60.1514,60.2314,26700.0
2011-09-30 09:50:00,82.77,83.0,82.58,82.83,22300.0,60.2387,60.4061,60.1004,60.2824,22300.0
2011-09-30 09:55:00,82.8,82.86,82.39,82.5,24400.0,60.2605,60.3042,59.9621,60.0422,24400.0
2011-09-30 10:00:00,82.51,82.65,82.3,82.54,30700.0,60.0495,60.1514,59.8966,60.0713,30700.0
2011-09-30 10:05:00,82.48,82.93,82.48,82.83,19300.0,60.0276,60.3552,60.0276,60.2824,19300.0
2011-09-30 10:10:00,82.83,82.99,82.75,82.89,31300.0,60.2824,60.3988,60.2242,60.326,31300.0
2011-09-30 10:15:00,82.89,83.4,82.88,83.33,33400.0,60.326,60.6972,60.3188,60.6463,33400.0
2011-09-30 10:20:00,83.34,83.41,83.09,83.14,22300.0,60.6535,60.7045,60.4716,60.508,22300.0
2011-09-30 10:25:00,83.1,83.17,82.88,82.93,17800.0,60.4789,60.5298,60.3188,60.3552,17800.0
2011-09-30 10:30:00,82.96,82.97,82.64,82.67,31300.0,60.377,60.3843,60.1441,60.1659,31300.0
2011-09-30 10:35:00,82.67,82.76,82.5,82.5,17300.0,60.1659,60.2314,60.0422,60.0422,17300.0
2011-09-30 10:40:00,82.5,82.53,82.41,82.5,19700.0,60.0422,60.064,59.9767,60.0422,19700.0
2011-09-30 10:45:00,82.5,82.6,82.42,82.47,12200.0,60.0422,60.115,59.984,60.0204,12200.0
2011-09-30 10:50:00,82.49,82.75,82.45,82.72,31800.0,60.0349,60.2242,60.0058,60.2023,31800.0
2011-09-30 10:55:00,82.7,82.89,82.66,82.68,22700.0,60.1878,60.326,60.1586,60.1732,22700.0
2011-09-30 11:00:00,82.69,82.94,82.69,82.93,14600.0,60.1805,60.3624,60.1805,60.3552,14600.0
2011-09-30 11:05:00,82.9,83.11,82.82,83.05,21400.0,60.3333,60.4862,60.2751,60.4425,21400.0
2011-09-30 11:10:00,83.04,83.15,82.99,83.08,17900.0,60.4352,60.5153,60.3988,60.4643,17900.0
2011-09-30 11:15:00,83.08,83.26,82.92,82.93,33500.0,60.4643,60.5953,60.3479,60.3552,33500.0
2011-09-30 11:20:00,82.93,83.17,82.86,82.89,35200.0,60.3552,60.5298,60.3042,60.326,35200.0
2011-09-30 11:25:00,82.91,83.0,82.78,82.81,16500.0,60.3406,60.4061,60.246,60.2678,16500.0
2011-09-30 11:30:00,82.84,83.07,82.83,83.05,13000.0,60.2897,60.457,60.2824,60.4425,13000.0
2011-09-30 11:35:00,83.04,83.19,82.98,83.02,33700.0,60.4352,60.5444,60.3915,60.4207,33700.0
2011-09-30 11:40:00,83.03,83.12,82.9,83.01,17100.0,60.4279,60.4934,60.3333,60.4134,17100.0
2011-09-30 11:45:00,83.0,83.1,82.91,83.08,15600.0,60.4061,60.4789,60.3406,60.4643,15600.0
2011-09-30 11:50:00,83.07,83.13,82.89,82.98,16900.0,60.457,60.5007,60.326,60.3915,16900.0
2011-09-30 11:55:00,82.99,83.09,82.91,83.07,13800.0,60.3988,60.4716,60.3406,60.457,13800.0
2011-09-30 12:00:00,83.06,83.2,83.06,83.17,15400.0,60.4498,60.5517,60.4498,60.5298,15400.0
2011-09-30 12:05:00,83.2,83.21,82.94,82.94,11700.0,60.5517,60.5589,60.3624,60.3624,11700.0
2011-09-30 12:10:00,82.95,82.99,82.81,82.83,15200.0,60.3697,60.3988,60.2678,60.2824,15200.0
2011-09-30 12:15:00,82.84,82.85,82.69,82.79,10600.0,60.2897,60.2969,60.1805,60.2533,10600.0
2011-09-30 12:20:00,82.77,82.81,82.76,82.81,25600.0,60.2387,60.2678,60.2314,60.2678,25600.0
2011-09-30 12:25:00,82.8,82.89,82.8,82.87,16700.0,60.2605,60.326,60.2605,60.3115,16700.0
2011-09-30 12:30:00,82.89,82.89,82.82,82.83,23300.0,60.326,60.326,60.2751,60.2824,23300.0
2011-09-30 12:35:00,82.85,82.94,82.73,82.86,22100.0,60.2969,60.3624,60.2096,60.3042,22100.0
2011-09-30 12:40:00,82.88,82.9,82.8,82.9,9200.0,60.3188,60.3333,60.2605,60.3333,9200.0
2011-09-30 12:45:00,82.92,82.98,82.88,82.9,7400.0,60.3479,60.3915,60.3188,60.3333,7400.0
2011-09-30 12:50:00,82.96,82.96,82.9,82.95,10200.0,60.377,60.377,60.3333,60.3697,10200.0
2011-09-30 12:55:00,82.94,82.94,82.76,82.76,10400.0,60.3624,60.3624,60.2314,60.2314,10400.0
2011-09-30 13:00:00,82.74,82.75,82.64,82.74,13700.0,60.2169,60.2242,60.1441,60.2169,13700.0
2011-09-30 13:05:00,82.75,82.81,82.72,82.73,6600.0,60.2242,60.2678,60.2023,60.2096,6600.0
2011-09-30 13:10:00,82.73,82.86,82.73,82.83,10000.0,60.2096,60.3042,60.2096,60.2824,10000.0
2011-09-30 13:15:00,82.81,82.83,82.75,82.75,9400.0,60.2678,60.2824,60.2242,60.2242,9400.0
2011-09-30 13:20:00,82.77,82.77,82.61,82.68,6300.0,60.2387,60.2387,60.1223,60.1732,6300.0
2011-09-30 13:25:00,82.66,82.67,82.61,82.62,9800.0,60.1586,60.1659,60.1223,60.1295,9800.0
2011-09-30 13:30:00,82.64,82.84,82.61,82.83,22900.0,60.1441,60.2897,60.1223,60.2824,22900.0
2011-09-30 13:35:00,82.86,82.92,82.83,82.88,12300.0,60.3042,60.3479,60.2824,60.3188,12300.0
2011-09-30 13:40:00,82.87,82.91,82.74,82.8,15600.0,60.3115,60.3406,60.2169,60.2605,15600.0
2011-09-30 13:45:00,82.8,82.93,82.8,82.92,12800.0,60.2605,60.3552,60.2605,60.3479,12800.0
2011-09-30 13:50:00,82.92,82.94,82.85,82.89,8800.0,60.3479,60.3624,60.2969,60.326,8800.0
2011-09-30 13:55:00,82.88,82.88,82.76,82.8,24400.0,60.3188,60.3188,60.2314,60.2605,24400.0
2011-09-30 14:00:00,82.81,82.89,82.77,82.83,20900.0,60.2678,60.326,60.2387,60.2824,20900.0
2011-09-30 14:05:00,82.85,82.87,82.62,82.71,38700.0,60.2969,60.3115,60.1295,60.195,38700.0
2011-09-30 14:10:00,82.7,82.71,82.53,82.65,42200.0,60.1878,60.195,60.064,60.1514,42200.0
2011-09-30 14:15:00,82.65,82.76,82.61,82.67,28300.0,60.1514,60.2314,60.1223,60.1659,28300.0
2011-09-30 14:20:00,82.65,82.67,82.45,82.5,35200.0,60.1514,60.1659,60.0058,60.0422,35200.0
2011-09-30 14:25:00,82.49,82.55,82.27,82.39,60800.0,60.0349,60.0786,59.8748,59.9621,60800.0
2011-09-30 14:30:00,82.38,82.41,82.29,82.31,41800.0,59.9549,59.9767,59.8894,59.9039,41800.0
2011-09-30 14:35:00,82.31,82.33,82.18,82.26,46800.0,59.9039,59.9185,59.8093,59.8675,46800.0
2011-09-30 14:40:00,82.26,82.47,82.26,82.44,39700.0,59.8675,60.0204,59.8675,59.9985,39700.0
2011-09-30 14:45:00,82.43,82.44,82.33,82.37,38400.0,59.9913,59.9985,59.9185,59.9476,38400.0
2011-09-30 14:50:00,82.37,82.38,82.02,82.16,61100.0,59.9476,59.9549,59.6929,59.7948,61100.0
2011-09-30 14:55:00,82.18,82.53,82.18,82.49,34400.0,59.8093,60.064,59.8093,60.0349,34400.0
2011-09-30 15:00:00,82.48,82.57,82.37,82.49,30100.0,60.0276,60.0931,59.9476,60.0349,30100.0
2011-09-30 15:05:00,82.48,82.83,82.45,82.74,28300.0,60.0276,60.2824,60.0058,60.2169,28300.0
2011-09-30 15:10:00,82.73,82.74,82.61,82.66,19500.0,60.2096,60.2169,60.1223,60.1586,19500.0
2011-09-30 15:15:00,82.64,82.76,82.58,82.69,29100.0,60.1441,60.2314,60.1004,60.1805,29100.0
2011-09-30 15:20:00,82.7,82.78,82.6,82.6,22800.0,60.1878,60.246,60.115,60.115,22800.0
2011-09-30 15:25:00,82.6,82.64,82.51,82.51,29500.0,60.115,60.1441,60.0495,60.0495,29500.0
2011-09-30 15:30:00,82.51,82.65,82.43,82.5,52400.0,60.0495,60.1514,59.9913,60.0422,52400.0
2011-09-30 15:35:00,82.48,82.53,82.34,82.45,38600.0,60.0276,60.064,59.9258,60.0058,38600.0
2011-09-30 15:40:00,82.47,82.87,82.47,82.79,61200.0,60.0204,60.3115,60.0204,60.2533,61200.0
2011-09-30 15:45:00,82.79,82.79,82.42,82.43,65600.0,60.2533,60.2533,59.984,59.9913,65600.0
2011-09-30 15:50:00,82.41,82.47,82.15,82.45,104800.0,59.9767,60.0204,59.7875,60.0058,104800.0
2011-09-30 15:55:00,82.46,82.48,82.1,82.1,157700.0,60.0131,60.0276,59.7511,59.7511,157700.0
2011-10-03 09:30:00,81.72,82.34,81.69,81.81,72100.0,59.4745,59.9258,59.4527,59.54,72100.0
2011-10-03 09:35:00,81.84,81.9,81.65,81.88,75700.0,59.5619,59.6055,59.4236,59.591,75700.0
2011-10-03 09:40:00,81.97,82.09,81.86,81.97,43200.0,59.6565,59.7438,59.5764,59.6565,43200.0
2011-10-03 09:45:00,81.99,82.11,81.77,81.84,37700.0,59.671,59.7584,59.5109,59.5619,37700.0
2011-10-03 09:50:00,81.87,81.91,81.43,81.46,76800.0,59.5837,59.6128,59.2635,59.2853,76800.0
2011-10-03 09:55:00,81.46,81.47,81.18,81.29,69800.0,59.2853,59.2926,59.0815,59.1616,69800.0
2011-10-03 10:00:00,81.25,81.9,81.23,81.74,100200.0,59.1325,59.6055,59.1179,59.4891,100200.0
2011-10-03 10:05:00,81.75,82.63,81.73,82.56,52700.0,59.4964,60.1368,59.4818,60.0859,52700.0
2011-10-03 10:10:00,82.53,82.76,82.44,82.71,40400.0,60.064,60.2314,59.9985,60.195,40400.0
2011-10-03 10:15:00,82.72,82.84,82.62,82.8,26400.0,60.2023,60.2897,60.1295,60.2605,26400.0
2011-10-03 10:20:00,82.8,82.88,82.45,82.51,29300.0,60.2605,60.3188,60.0058,60.0495,29300.0
2011-10-03 10:25:00,82.51,82.57,82.37,82.38,15300.0,60.0495,60.0931,59.9476,59.9549,15300.0
2011-10-03 10:30:00,82.37,82.45,82.18,82.2,26700.0,59.9476,60.0058,59.8093,59.8239,26700.0
2011-10-03 10:35:00,82.18,82.35,82.15,82.25,20700.0,59.8093,59.933,59.7875,59.8603,20700.0
2011-10-03 10:40:00,82.24,82.38,82.18,82.36,35500.0,59.853,59.9549,59.8093,59.9403,35500.0
2011-10-03 10:45:00,82.36,82.38,82.26,82.3,21000.0,59.9403,59.9549,59.8675,59.8966,21000.0
2011-10-03 10:50:00,82.3,82.41,82.2,82.39,32800.0,59.8966,59.9767,59.8239,59.9621,32800.0
2011-10-03 10:55:00,82.38,82.5,82.32,82.35,19500.0,59.9549,60.0422,59.9112,59.933,19500.0
2011-10-03 11:00:00,82.32,82.4,82.22,82.33,32000.0,59.9112,59.9694,59.8384,59.9185,32000.0
2011-10-03 11:05:00,82.36,82.52,82.28,82.5,14800.0,59.9403,60.0568,59.8821,60.0422,14800.0
2011-10-03 11:10:00,82.51,82.7,82.44,82.56,21200.0,60.0495,60.1878,59.9985,60.0859,21200.0
2011-10-03 11:15:00,82.57,82.78,82.54,82.74,23100.0,60.0931,60.246,60.0713,60.2169,23100.0
2011-10-03 11:20:00,82.78,82.84,82.74,82.8,34800.0,60.246,60.2897,60.2169,60.2605,34800.0
2011-10-03 11:25:00,82.81,82.91,82.78,82.86,51000.0,60.2678,60.3406,60.246,60.3042,51000.0
2011-10-03 11:30:00,82.87,82.93,82.74,82.82,63900.0,60.3115,60.3552,60.2169,60.2751,63900.0
2011-10-03 11:35:00,82.84,82.96,82.83,82.91,17900.0,60.2897,60.377,60.2824,60.3406,17900.0
2011-10-03 11:40:00,82.91,82.97,82.82,82.86,23700.0,60.3406,60.3843,60.2751,60.3042,23700.0
2011-10-03 11:45:00,82.91,82.97,82.84,82.88,12000.0,60.3406,60.3843,60.2897,60.3188,12000.0
2011-10-03 11:50:00,82.91,83.22,82.91,83.1,23800.0,60.3406,60.5662,60.3406,60.4789,23800.0
2011-10-03 11:55:00,83.12,83.21,83.0,83.0,24500.0,60.4934,60.5589,60.4061,60.4061,24500.0
2011-10-03 12:00:00,83.02,83.03,82.87,82.97,22900.0,60.4207,60.4279,60.3115,60.3843,22900.0
2011-10-03 12:05:00,82.94,83.06,82.87,82.96,19500.0,60.3624,60.4498,60.3115,60.377,19500.0
2011-10-03 12:10:00,82.96,83.02,82.78,82.8,36200.0,60.377,60.4207,60.246,60.2605,36200.0
2011-10-03 12:15:00,82.81,82.89,82.79,82.88,18300.0,60.2678,60.326,60.2533,60.3188,18300.0
2011-10-03 12:20:00,82.91,83.05,82.86,83.04,23000.0,60.3406,60.4425,60.3042,60.4352,23000.0
2011-10-03 12:25:00,83.05,83.08,82.91,82.92,28900.0,60.4425,60.4643,60.3406,60.3479,28900.0
2011-10-03 12:30:00,82.91,82.96,82.78,82.78,18400.0,60.3406,60.377,60.246,60.246,18400.0
2011-10-03 12:35:00,82.81,82.97,82.75,82.89,31000.0,60.2678,60.3843,60.2242,60.326,31000.0
2011-10-03 12:40:00,82.89,83.02,82.83,82.91,44400.0,60.326,60.4207,60.2824,60.3406,44400.0
2011-10-03 12:45:00,82.92,82.95,82.72,82.74,19900.0,60.3479,60.3697,60.2023,60.2169,19900.0
2011-10-03 12:50:00,82.74,82.86,82.69,82.79,41500.0,60.2169,60.3042,60.1805,60.2533,41500.0
2011-10-03 12:55:00,82.8,82.9,82.77,82.81,26900.0,60.2605,60.3333,60.2387,60.2678,26900.0
2011-10-03 13:00:00,82.81,82.81,82.59,82.59,12900.0,60.2678,60.2678,60.1077,60.1077,12900.0
2011-10-03 13:05:00,82.57,82.76,82.54,82.76,19400.0,60.0931,60.2314,60.0713,60.2314,19400.0
2011-10-03 13:10:00,82.76,82.88,82.71,82.78,24600.0,60.2314,60.3188,60.195,60.246,24600.0
2011-10-03 13:15:00,82.77,82.81,82.47,82.59,36300.0,60.2387,60.2678,60.0204,60.1077,36300.0
2011-10-03 13:20:00,82.6,82.63,82.49,82.5,34100.0,60.115,60.1368,60.0349,60.0422,34100.0
2011-10-03 13:25:00,82.5,82.62,82.45,82.62,48900.0,60.0422,60.1295,60.0058,60.1295,48900.0
2011-10-03 13:30:00,82.58,82.64,82.47,82.6,31300.0,60.1004,60.1441,60.0204,60.115,31300.0
2011-10-03 13:35:00,82.61,82.63,82.34,82.44,25400.0,60.1223,60.1368,59.9258,59.9985,25400.0
2011-10-03 13:40:00,82.43,82.59,82.43,82.55,57100.0,59.9913,60.1077,59.9913,60.0786,57100.0
2011-10-03 13:45:00,82.57,82.64,82.47,82.51,27900.0,60.0931,60.1441,60.0204,60.0495,27900.0
2011-10-03 13:50:00,82.51,82.6,82.46,82.52,65000.0,60.0495,60.115,60.0131,60.0568,65000.0
2011-10-03 13:55:00,82.55,82.9,82.52,82.85,26000.0,60.0786,60.3333,60.0568,60.2969,26000.0
2011-10-03 14:00:00,82.82,82.87,82.56,82.71,39200.0,60.2751,60.3115,60.0859,60.195,39200.0
2011-10-03 14:05:00,82.73,82.99,82.72,82.92,56600.0,60.2096,60.3988,60.2023,60.3479,56600.0
2011-10-03 14:10:00,82.94,82.99,82.79,82.9,31100.0,60.3624,60.3988,60.2533,60.3333,31100.0
2011-10-03 14:15:00,82.88,82.93,82.66,82.66,22000.0,60.3188,60.3552,60.1586,60.1586,22000.0
2011-10-03 14:20:00,82.67,82.8,82.62,82.71,41900.0,60.1659,60.2605,60.1295,60.195,41900.0
2011-10-03 14:25:00,82.66,82.76,82.54,82.7,52800.0,60.1586,60.2314,60.0713,60.1878,52800.0
2011-10-03 14:30:00,82.59,82.69,82.46,82.59,35500.0,60.1077,60.1805,60.0131,60.1077,35500.0
2011-10-03 14:35:00,82.61,82.63,82.42,82.47,16700.0,60.1223,60.1368,59.984,60.0204,16700.0
2011-10-03 14:40:00,82.46,82.52,82.34,82.45,15300.0,60.0131,60.0568,59.9258,60.0058,15300.0
2011-10-03 14:45:00,82.43,82.43,82.14,82.22,22500.0,59.9913,59.9913,59.7802,59.8384,22500.0
2011-10-03 14:50:00,82.21,82.34,82.09,82.1,39300.0,59.8311,59.9258,59.7438,59.7511,39300.0
2011-10-03 14:55:00,82.11,82.25,82.06,82.22,22800.0,59.7584,59.8603,59.722,59.8384,22800.0
2011-10-03 15:00:00,82.25,82.53,82.23,82.35,18000.0,59.8603,60.064,59.8457,59.933,18000.0
2011-10-03 15:05:00,82.37,82.6,82.34,82.34,31900.0,59.9476,60.115,59.9258,59.9258,31900.0
2011-10-03 15:10:00,82.36,82.41,82.18,82.19,24000.0,59.9403,59.9767,59.8093,59.8166,24000.0
2011-10-03 15:15:00,82.17,82.28,82.11,82.25,31100.0,59.802,59.8821,59.7584,59.8603,31100.0
2011-10-03 15:20:00,82.24,82.24,81.99,82.0,25000.0,59.853,59.853,59.671,59.6783,25000.0
2011-10-03 15:25:00,82.04,82.08,81.81,81.87,51900.0,59.7074,59.7365,59.54,59.5837,51900.0
2011-10-03 15:30:00,81.89,82.0,81.76,81.97,41400.0,59.5983,59.6783,59.5036,59.6565,41400.0
2011-10-03 15:35:00,81.98,82.12,81.91,82.03,54900.0,59.6638,59.7656,59.6128,59.7001,54900.0
2011-10-03 15:40:00,82.02,82.08,81.81,82.01,36500.0,59.6929,59.7365,59.54,59.6856,36500.0
2011-10-03 15:45:00,82.01,82.5,81.94,82.37,45100.0,59.6856,60.0422,59.6346,59.9476,45100.0
2011-10-03 15:50:00,82.36,82.56,81.99,81.99,77000.0,59.9403,60.0859,59.671,59.671,77000.0
2011-10-03 15:55:00,81.99,82.16,81.61,81.67,153200.0,59.671,59.7948,59.3945,59.4381,153200.0
2011-10-04 09:30:00,80.67,80.85,80.27,80.5,96100.0,58.7104,58.8414,58.4192,58.5866,96100.0
2011-10-04 09:35:00,80.45,80.55,79.52,79.74,125800.0,58.5502,58.623,57.8734,58.0335,125800.0
2011-10-04 09:40:00,79.72,79.93,79.5,79.57,128600.0,58.019,58.1718,57.8589,57.9098,128600.0
2011-10-04 09:45:00,79.57,79.96,79.44,79.75,69000.0,57.9098,58.1936,57.8152,58.0408,69000.0
2011-10-04 09:50:00,79.75,79.87,79.35,79.38,83700.0,58.0408,58.1281,57.7497,57.7715,83700.0
2011-10-04 09:55:00,79.38,79.45,78.61,78.79,163700.0,57.7715,57.8225,57.2111,57.3421,163700.0
2011-10-04 10:00:00,78.78,79.92,78.77,79.7,111200.0,57.3348,58.1645,57.3276,58.0044,111200.0
2011-10-04 10:05:00,79.67,80.55,79.51,80.41,84700.0,57.9826,58.623,57.8661,58.5211,84700.0
2011-10-04 10:10:00,80.4,80.58,80.32,80.33,37900.0,58.5139,58.6449,58.4556,58.4629,37900.0
2011-10-04 10:15:00,80.32,80.68,80.18,80.51,64100.0,58.4556,58.7176,58.3537,58.5939,64100.0
2011-10-04 10:20:00,80.5,80.5,79.84,79.85,37700.0,58.5866,58.5866,58.1063,58.1136,37700.0
2011-10-04 10:25:00,79.85,79.86,79.32,79.46,50900.0,58.1136,58.1209,57.7279,57.8297,50900.0
2011-10-04 10:30:00,79.51,79.77,79.51,79.54,30800.0,57.8661,58.0554,57.8661,57.888,30800.0
2011-10-04 10:35:00,79.54,79.54,79.12,79.3,38900.0,57.888,57.888,57.5823,57.7133,38900.0
2011-10-04 10:40:00,79.33,79.49,79.0,79.43,101000.0,57.7351,57.8516,57.495,57.8079,101000.0
2011-10-04 10:45:00,79.4,79.42,78.96,79.07,78700.0,57.7861,57.8006,57.4658,57.5459,78700.0
2011-10-04 10:50:00,79.1,79.42,79.09,79.3,61900.0,57.5677,57.8006,57.5605,57.7133,61900.0
2011-10-04 10:55:00,79.29,79.45,79.22,79.32,83100.0,57.706,57.8225,57.6551,57.7279,83100.0
2011-10-04 11:00:00,79.31,79.32,79.15,79.3,36100.0,57.7206,57.7279,57.6041,57.7133,36100.0
2011-10-04 11:05:00,79.26,79.53,79.21,79.35,61600.0,57.6842,57.8807,57.6478,57.7497,61600.0
2011-10-04 11:10:00,79.34,79.86,79.33,79.58,74200.0,57.7424,58.1209,57.7351,57.9171,74200.0
2011-10-04 11:15:00,79.56,79.6,79.32,79.4,43700.0,57.9025,57.9316,57.7279,57.7861,43700.0
2011-10-04 11:20:00,79.42,79.84,79.42,79.71,53400.0,57.8006,58.1063,57.8006,58.0117,53400.0
2011-10-04 11:25:00,79.71,79.88,79.57,79.83,49900.0,58.0117,58.1354,57.9098,58.099,49900.0
2011-10-04 11:30:00,79.85,79.86,79.63,79.63,54900.0,58.1136,58.1209,57.9535,57.9535,54900.0
2011-10-04 11:35:00,79.63,79.64,79.38,79.5,77800.0,57.9535,57.9607,57.7715,57.8589,77800.0
2011-10-04 11:40:00,79.54,79.82,79.54,79.68,28900.0,57.888,58.0917,57.888,57.9899,28900.0
2011-10-04 11:45:00,79.66,79.93,79.59,79.9,49000.0,57.9753,58.1718,57.9244,58.15,49000.0
2011-10-04 11:50:00,79.87,80.0,79.87,79.95,69200.0,58.1281,58.2227,58.1281,58.1864,69200.0
2011-10-04 11:55:00,79.92,80.0,79.84,79.94,28600.0,58.1645,58.2227,58.1063,58.1791,28600.0
2011-10-04 12:00:00,79.98,80.22,79.84,80.04,92900.0,58.2082,58.3829,58.1063,58.2519,92900.0
2011-10-04 12:05:00,80.02,80.3,79.96,80.29,38500.0,58.2373,58.4411,58.1936,58.4338,38500.0
2011-10-04 12:10:00,80.25,80.56,80.16,80.48,75400.0,58.4047,58.6303,58.3392,58.5721,75400.0
2011-10-04 12:15:00,80.55,80.7,80.08,80.19,63200.0,58.623,58.7322,58.281,58.361,63200.0
2011-10-04 12:20:00,80.19,80.32,80.11,80.19,15900.0,58.361,58.4556,58.3028,58.361,15900.0
2011-10-04 12:25:00,80.17,80.19,80.0,80.02,25000.0,58.3465,58.361,58.2227,58.2373,25000.0
2011-10-04 12:30:00,80.03,80.26,80.03,80.26,11300.0,58.2446,58.412,58.2446,58.412,11300.0
2011-10-04 12:35:00,80.24,80.42,80.24,80.37,22600.0,58.3974,58.5284,58.3974,58.492,22600.0
2011-10-04 12:40:00,80.38,80.5,80.3,80.43,15800.0,58.4993,58.5866,58.4411,58.5357,15800.0
2011-10-04 12:45:00,80.45,80.46,80.14,80.2,21400.0,58.5502,58.5575,58.3246,58.3683,21400.0
2011-10-04 12:50:00,80.18,80.18,79.91,79.95,30100.0,58.3537,58.3537,58.1572,58.1864,30100.0
2011-10-04 12:55:00,79.96,79.99,79.8,79.86,43700.0,58.1936,58.2155,58.0772,58.1209,43700.0
2011-10-04 13:00:00,79.89,80.04,79.83,80.03,23600.0,58.1427,58.2519,58.099,58.2446,23600.0
2011-10-04 13:05:00,80.03,80.06,79.78,80.02,25100.0,58.2446,58.2664,58.0626,58.2373,25100.0
2011-10-04 13:10:00,80.01,80.02,79.68,79.83,23100.0,58.23,58.2373,57.9899,58.099,23100.0
2011-10-04 13:15:00,79.84,79.95,79.8,79.93,28300.0,58.1063,58.1864,58.0772,58.1718,28300.0
2011-10-04 13:20:00,79.92,79.95,79.8,79.83,56500.0,58.1645,58.1864,58.0772,58.099,56500.0
2011-10-04 13:25:00,79.83,79.85,79.68,79.74,23000.0,58.099,58.1136,57.9899,58.0335,23000.0
2011-10-04 13:30:00,79.78,79.82,79.64,79.67,25200.0,58.0626,58.0917,57.9607,57.9826,25200.0
2011-10-04 13:35:00,79.65,79.67,79.42,79.47,55000.0,57.968,57.9826,57.8006,57.837,55000.0
2011-10-04 13:40:00,79.5,79.56,79.3,79.56,25100.0,57.8589,57.9025,57.7133,57.9025,25100.0
2011-10-04 13:45:00,79.56,79.82,79.53,79.76,40100.0,57.9025,58.0917,57.8807,58.0481,40100.0
2011-10-04 13:50:00,79.78,79.84,79.72,79.79,40600.0,58.0626,58.1063,58.019,58.0699,40600.0
2011-10-04 13:55:00,79.78,79.83,79.64,79.79,45300.0,58.0626,58.099,57.9607,58.0699,45300.0
2011-10-04 14:00:00,79.78,80.37,79.78,80.32,62000.0,58.0626,58.492,58.0626,58.4556,62000.0
2011-10-04 14:05:00,80.33,80.37,80.08,80.21,32600.0,58.4629,58.492,58.281,58.3756,32600.0
2011-10-04 14:10:00,80.23,80.25,80.01,80.15,45700.0,58.3901,58.4047,58.23,58.3319,45700.0
2011-10-04 14:15:00,80.15,80.2,79.79,79.9,27900.0,58.3319,58.3683,58.0699,58.15,27900.0
2011-10-04 14:20:00,79.9,80.04,79.82,80.04,27200.0,58.15,58.2519,58.0917,58.2519,27200.0
2011-10-04 14:25:00,80.04,80.42,80.01,80.37,38700.0,58.2519,58.5284,58.23,58.492,38700.0
2011-10-04 14:30:00,80.4,80.6,80.37,80.54,53000.0,58.5139,58.6594,58.492,58.6157,53000.0
2011-10-04 14:35:00,80.54,80.61,80.38,80.42,32900.0,58.6157,58.6667,58.4993,58.5284,32900.0
2011-10-04 14:40:00,80.43,80.48,80.09,80.21,35900.0,58.5357,58.5721,58.2882,58.3756,35900.0
2011-10-04 14:45:00,80.2,80.25,80.02,80.21,32300.0,58.3683,58.4047,58.2373,58.3756,32300.0
2011-10-04 14:50:00,80.21,80.23,79.81,79.95,31800.0,58.3756,58.3901,58.0845,58.1864,31800.0
2011-10-04 14:55:00,79.98,80.1,79.88,79.95,61500.0,58.2082,58.2955,58.1354,58.1864,61500.0
2011-10-04 15:00:00,79.95,80.14,79.94,80.05,34400.0,58.1864,58.3246,58.1791,58.2591,34400.0
2011-10-04 15:05:00,80.05,80.12,79.83,79.83,37100.0,58.2591,58.3101,58.099,58.099,37100.0
2011-10-04 15:10:00,79.85,79.94,79.67,79.86,53400.0,58.1136,58.1791,57.9826,58.1209,53400.0
2011-10-04 15:15:00,79.86,79.98,79.82,79.93,62500.0,58.1209,58.2082,58.0917,58.1718,62500.0
2011-10-04 15:20:00,79.92,79.97,79.8,79.89,70400.0,58.1645,58.2009,58.0772,58.1427,70400.0
2011-10-04 15:25:00,79.89,79.97,79.84,79.92,86600.0,58.1427,58.2009,58.1063,58.1645,86600.0
2011-10-04 15:30:00,79.93,80.23,79.91,80.11,93600.0,58.1718,58.3901,58.1572,58.3028,93600.0
2011-10-04 15:35:00,80.12,80.47,80.05,80.39,61400.0,58.3101,58.5648,58.2591,58.5066,61400.0
2011-10-04 15:40:00,80.4,81.09,80.31,81.04,72900.0,58.5139,59.016,58.4484,58.9796,72900.0
2011-10-04 15:45:00,81.05,81.3,80.78,81.23,80200.0,58.9869,59.1689,58.7904,59.1179,80200.0
2011-10-04 15:50:00,81.24,81.36,80.93,81.03,62400.0,59.1252,59.2125,58.8996,58.9724,62400.0
2011-10-04 15:55:00,81.05,81.78,80.98,81.64,176400.0,58.9869,59.5182,58.936,59.4163,176400.0
2011-10-05 09:30:00,80.99,81.78,80.43,80.77,130400.0,58.9432,59.5182,58.5357,58.7831,130400.0
2011-10-05 09:35:00,80.92,80.97,80.59,80.8,139300.0,58.8923,58.9287,58.6521,58.805,139300.0
2011-10-05 09:40:00,80.8,81.43,80.68,81.01,152400.0,58.805,59.2635,58.7176,58.9578,152400.0
2011-10-05 09:45:00,81.0,81.15,80.91,81.1,90300.0,58.9505,59.0597,58.885,59.0233,90300.0
2011-10-05 09:50:00,81.1,81.22,80.83,81.06,59500.0,59.0233,59.1106,58.8268,58.9942,59500.0
2011-10-05 09:55:00,81.07,81.21,81.01,81.08,34900.0,59.0015,59.1034,58.9578,59.0088,34900.0
2011-10-05 10:00:00,81.04,81.28,80.85,81.14,70500.0,58.9796,59.1543,58.8414,59.0524,70500.0
2011-10-05 10:05:00,81.11,81.13,80.39,80.44,100300.0,59.0306,59.0451,58.5066,58.543,100300.0
2011-10-05 10:10:00,80.43,80.48,79.63,79.97,177000.0,58.5357,58.5721,57.9535,58.2009,177000.0
2011-10-05 10:15:00,79.96,80.0,79.17,79.97,156100.0,58.1936,58.2227,57.6187,58.2009,156100.0
2011-10-05 10:20:00,79.91,80.0,79.86,79.96,137400.0,58.1572,58.2227,58.1209,58.1936,137400.0
2011-10-05 10:25:00,79.97,80.47,79.71,80.28,133300.0,58.2009,58.5648,58.0117,58.4265,133300.0
2011-10-05 10:30:00,80.4,80.4,79.53,79.57,151200.0,58.5139,58.5139,57.8807,57.9098,151200.0
2011-10-05 10:35:00,79.57,79.83,79.43,79.44,69900.0,57.9098,58.099,57.8079,57.8152,69900.0
2011-10-05 10:40:00,79.5,79.75,79.31,79.65,67100.0,57.8589,58.0408,57.7206,57.968,67100.0
2011-10-05 10:45:00,79.65,79.88,79.56,79.84,48100.0,57.968,58.1354,57.9025,58.1063,48100.0
2011-10-05 10:50:00,79.81,80.07,79.78,79.81,72800.0,58.0845,58.2737,58.0626,58.0845,72800.0
2011-10-05 10:55:00,79.88,79.97,79.58,79.7,58000.0,58.1354,58.2009,57.9171,58.0044,58000.0
2011-10-05 11:00:00,79.73,80.0,79.55,79.83,69200.0,58.0262,58.2227,57.8952,58.099,69200.0
2011-10-05 11:05:00,79.88,79.98,79.57,79.6,50300.0,58.1354,58.2082,57.9098,57.9316,50300.0
2011-10-05 11:10:00,79.63,79.63,78.92,78.97,107700.0,57.9535,57.9535,57.4367,57.4731,107700.0
2011-10-05 11:15:00,78.94,79.06,78.67,78.99,138800.0,57.4513,57.5386,57.2548,57.4877,138800.0
2011-10-05 11:20:00,79.04,79.05,78.62,78.72,86600.0,57.5241,57.5313,57.2184,57.2912,86600.0
2011-10-05 11:25:00,78.72,79.11,78.71,78.98,57700.0,57.2912,57.575,57.2839,57.4804,57700.0
2011-10-05 11:30:00,79.0,79.01,78.8,78.92,45300.0,57.495,57.5022,57.3494,57.4367,45300.0
2011-10-05 11:35:00,78.93,79.21,78.82,79.09,33100.0,57.444,57.6478,57.364,57.5605,33100.0
2011-10-05 11:40:00,79.1,79.29,78.97,79.29,52200.0,57.5677,57.706,57.4731,57.706,52200.0
2011-10-05 11:45:00,79.29,79.49,79.13,79.48,82600.0,57.706,57.8516,57.5896,57.8443,82600.0
2011-10-05 11:50:00,79.48,79.65,79.41,79.64,32300.0,57.8443,57.968,57.7934,57.9607,32300.0
2011-10-05 11:55:00,79.62,79.69,79.43,79.54,33900.0,57.9462,57.9971,57.8079,57.888,33900.0
2011-10-05 12:00:00,79.54,79.61,79.3,79.3,32000.0,57.888,57.9389,57.7133,57.7133,32000.0
2011-10-05 12:05:00,79.35,79.44,79.31,79.36,12900.0,57.7497,57.8152,57.7206,57.757,12900.0
2011-10-05 12:10:00,79.42,79.45,79.19,79.27,24500.0,57.8006,57.8225,57.6332,57.6915,24500.0
2011-10-05 12:15:00,79.24,79.28,78.93,78.96,40500.0,57.6696,57.6987,57.444,57.4658,40500.0
2011-10-05 12:20:00,78.97,79.22,78.95,79.22,16700.0,57.4731,57.6551,57.4586,57.6551,16700.0
2011-10-05 12:25:00,79.24,79.24,79.06,79.11,54100.0,57.6696,57.6696,57.5386,57.575,54100.0
2011-10-05 12:30:00,79.1,79.18,79.04,79.04,44300.0,57.5677,57.626,57.5241,57.5241,44300.0
2011-10-05 12:35:00,79.09,79.11,79.0,79.0,20300.0,57.5605,57.575,57.495,57.495,20300.0
2011-10-05 12:40:00,79.02,79.2,78.98,79.16,22400.0,57.5095,57.6405,57.4804,57.6114,22400.0
2011-10-05 12:45:00,79.18,79.55,79.1,79.46,36000.0,57.626,57.8952,57.5677,57.8297,36000.0
2011-10-05 12:50:00,79.43,79.6,79.39,79.41,16200.0,57.8079,57.9316,57.7788,57.7934,16200.0
2011-10-05 12:55:00,79.41,79.49,79.36,79.47,20100.0,57.7934,57.8516,57.757,57.837,20100.0
2011-10-05 13:00:00,79.47,79.6,79.45,79.46,15900.0,57.837,57.9316,57.8225,57.8297,15900.0
2011-10-05 13:05:00,79.46,79.6,79.45,79.51,17000.0,57.8297,57.9316,57.8225,57.8661,17000.0
2011-10-05 13:10:00,79.51,79.52,79.4,79.48,28500.0,57.8661,57.8734,57.7861,57.8443,28500.0
2011-10-05 13:15:00,79.48,79.69,79.48,79.64,16500.0,57.8443,57.9971,57.8443,57.9607,16500.0
2011-10-05 13:20:00,79.64,79.94,79.62,79.78,54700.0,57.9607,58.1791,57.9462,58.0626,54700.0
2011-10-05 13:25:00,79.77,79.85,79.75,79.85,27400.0,58.0554,58.1136,58.0408,58.1136,27400.0
2011-10-05 13:30:00,79.85,79.89,79.7,79.71,14200.0,58.1136,58.1427,58.0044,58.0117,14200.0
2011-10-05 13:35:00,79.69,79.73,79.51,79.61,24200.0,57.9971,58.0262,57.8661,57.9389,24200.0
2011-10-05 13:40:00,79.62,79.72,79.6,79.71,17000.0,57.9462,58.019,57.9316,58.0117,17000.0
2011-10-05 13:45:00,79.74,79.87,79.74,79.78,18200.0,58.0335,58.1281,58.0335,58.0626,18200.0
2011-10-05 13:50:00,79.78,79.91,79.73,79.83,30900.0,58.0626,58.1572,58.0262,58.099,30900.0
2011-10-05 13:55:00,79.82,79.94,79.79,79.88,12800.0,58.0917,58.1791,58.0699,58.1354,12800.0
2011-10-05 14:00:00,79.9,80.18,79.89,80.16,59700.0,58.15,58.3537,58.1427,58.3392,59700.0
2011-10-05 14:05:00,80.16,80.37,80.15,80.35,40400.0,58.3392,58.492,58.3319,58.4775,40400.0
2011-10-05 14:10:00,80.34,80.5,80.17,80.47,66200.0,58.4702,58.5866,58.3465,58.5648,66200.0
2011-10-05 14:15:00,80.48,80.58,80.37,80.5,33300.0,58.5721,58.6449,58.492,58.5866,33300.0
2011-10-05 14:20:00,80.5,80.54,80.3,80.44,46200.0,58.5866,58.6157,58.4411,58.543,46200.0
2011-10-05 14:25:00,80.45,80.59,80.39,80.45,39100.0,58.5502,58.6521,58.5066,58.5502,39100.0
2011-10-05 14:30:00,80.47,80.51,80.25,80.34,40600.0,58.5648,58.5939,58.4047,58.4702,40600.0
2011-10-05 14:35:00,80.35,80.37,80.25,80.35,28200.0,58.4775,58.492,58.4047,58.4775,28200.0
2011-10-05 14:40:00,80.35,80.46,80.34,80.43,28600.0,58.4775,58.5575,58.4702,58.5357,28600.0
2011-10-05 14:45:00,80.43,80.68,80.39,80.53,42900.0,58.5357,58.7176,58.5066,58.6085,42900.0
2011-10-05 14:50:00,80.57,80.77,80.53,80.77,41200.0,58.6376,58.7831,58.6085,58.7831,41200.0
2011-10-05 14:55:00,80.77,80.83,80.51,80.51,44100.0,58.7831,58.8268,58.5939,58.5939,44100.0
2011-10-05 15:00:00,80.54,80.55,80.08,80.11,70100.0,58.6157,58.623,58.281,58.3028,70100.0
2011-10-05 15:05:00,80.12,80.21,80.06,80.09,38400.0,58.3101,58.3756,58.2664,58.2882,38400.0
2011-10-05 15:10:00,80.09,80.29,80.07,80.28,27800.0,58.2882,58.4338,58.2737,58.4265,27800.0
2011-10-05 15:15:00,80.31,80.48,80.18,80.2,46000.0,58.4484,58.5721,58.3537,58.3683,46000.0
2011-10-05 15:20:00,80.21,80.21,79.7,79.75,60700.0,58.3756,58.3756,58.0044,58.0408,60700.0
2011-10-05 15:25:00,79.76,79.95,79.76,79.88,70600.0,58.0481,58.1864,58.0481,58.1354,70600.0
2011-10-05 15:30:00,79.91,80.1,79.89,80.06,79300.0,58.1572,58.2955,58.1427,58.2664,79300.0
2011-10-05 15:35:00,80.05,80.29,80.03,80.28,53600.0,58.2591,58.4338,58.2446,58.4265,53600.0
2011-10-05 15:40:00,80.27,80.28,80.08,80.24,100800.0,58.4192,58.4265,58.281,58.3974,100800.0
2011-10-05 15:45:00,80.28,80.28,79.94,79.96,118700.0,58.4265,58.4265,58.1791,58.1936,118700.0
2011-10-05 15:50:00,79.96,80.19,79.84,80.16,119300.0,58.1936,58.361,58.1063,58.3392,119300.0
2011-10-05 15:55:00,80.18,80.31,80.11,80.25,175400.0,58.3537,58.4484,58.3028,58.4047,175400.0
2011-10-06 09:30:00,79.81,80.0,79.27,79.31,145700.0,58.0845,58.2227,57.6915,57.7206,145700.0
2011-10-06 09:35:00,79.3,79.36,78.72,79.16,181100.0,57.7133,57.757,57.2912,57.6114,181100.0
2011-10-06 09:40:00,79.19,79.57,78.99,79.4,90400.0,57.6332,57.9098,57.4877,57.7861,90400.0
2011-10-06 09:45:00,79.4,79.54,79.12,79.17,58300.0,57.7861,57.888,57.5823,57.6187,58300.0
2011-10-06 09:50:00,79.2,79.2,79.05,79.12,57500.0,57.6405,57.6405,57.5313,57.5823,57500.0
2011-10-06 09:55:00,79.12,79.12,78.99,79.03,72400.0,57.5823,57.5823,57.4877,57.5168,72400.0
2011-10-06 10:00:00,79.05,79.05,78.71,78.95,85900.0,57.5313,57.5313,57.2839,57.4586,85900.0
2011-10-06 10:05:00,78.94,79.02,78.75,79.0,104300.0,57.4513,57.5095,57.313,57.495,104300.0
2011-10-06 10:10:00,79.0,79.12,78.86,78.95,103200.0,57.495,57.5823,57.3931,57.4586,103200.0
2011-10-06 10:15:00,78.91,78.91,78.64,78.8,72800.0,57.4295,57.4295,57.233,57.3494,72800.0
2011-10-06 10:20:00,78.82,79.19,78.77,79.07,89000.0,57.364,57.6332,57.3276,57.5459,89000.0
2011-10-06 10:25:00,79.1,79.15,78.93,79.05,54600.0,57.5677,57.6041,57.444,57.5313,54600.0
2011-10-06 10:30:00,79.06,79.28,79.03,79.25,44500.0,57.5386,57.6987,57.5168,57.6769,44500.0
2011-10-06 10:35:00,79.26,79.35,79.18,79.23,51700.0,57.6842,57.7497,57.626,57.6623,51700.0
2011-10-06 10:40:00,79.21,79.26,79.14,79.19,41300.0,57.6478,57.6842,57.5968,57.6332,41300.0
2011-10-06 10:45:00,79.2,79.27,78.92,78.99,45100.0,57.6405,57.6915,57.4367,57.4877,45100.0
2011-10-06 10:50:00,78.95,79.15,78.93,79.13,30400.0,57.4586,57.6041,57.444,57.5896,30400.0
2011-10-06 10:55:00,79.15,79.2,79.01,79.08,37700.0,57.6041,57.6405,57.5022,57.5532,37700.0
2011-10-06 11:00:00,79.03,79.21,78.97,79.17,31400.0,57.5168,57.6478,57.4731,57.6187,31400.0
2011-10-06 11:05:00,79.17,79.25,79.15,79.25,62600.0,57.6187,57.6769,57.6041,57.6769,62600.0
2011-10-06 11:10:00,79.23,79.28,79.15,79.28,34400.0,57.6623,57.6987,57.6041,57.6987,34400.0
2011-10-06 11:15:00,79.28,79.32,79.05,79.11,69700.0,57.6987,57.7279,57.5313,57.575,69700.0
2011-10-06 11:20:00,79.11,79.11,78.81,78.83,58300.0,57.575,57.575,57.3567,57.3712,58300.0
2011-10-06 11:25:00,78.82,78.95,78.75,78.9,63900.0,57.364,57.4586,57.313,57.4222,63900.0
2011-10-06 11:30:00,78.92,79.0,78.83,78.85,34300.0,57.4367,57.495,57.3712,57.3858,34300.0
2011-10-06 11:35:00,78.88,78.88,78.73,78.77,38800.0,57.4076,57.4076,57.2985,57.3276,38800.0
2011-10-06 11:40:00,78.77,78.77,78.64,78.73,52200.0,57.3276,57.3276,57.233,57.2985,52200.0
2011-10-06 11:45:00,78.72,78.74,78.61,78.74,42100.0,57.2912,57.3057,57.2111,57.3057,42100.0
2011-10-06 11:50:00,78.73,78.74,78.55,78.58,51000.0,57.2985,57.3057,57.1675,57.1893,51000.0
2011-10-06 11:55:00,78.56,78.73,78.41,78.65,69100.0,57.1747,57.2985,57.0656,57.2402,69100.0
2011-10-06 12:00:00,78.68,78.98,78.67,78.93,42300.0,57.2621,57.4804,57.2548,57.444,42300.0
2011-10-06 12:05:00,78.94,79.0,78.87,78.97,25300.0,57.4513,57.495,57.4003,57.4731,25300.0
2011-10-06 12:10:00,78.97,79.13,78.95,79.11,53700.0,57.4731,57.5896,57.4586,57.575,53700.0
2011-10-06 12:15:00,79.13,79.28,79.02,79.17,36800.0,57.5896,57.6987,57.5095,57.6187,36800.0
2011-10-06 12:20:00,79.16,79.31,79.09,79.25,30000.0,57.6114,57.7206,57.5605,57.6769,30000.0
2011-10-06 12:25:00,79.27,79.31,79.18,79.25,33800.0,57.6915,57.7206,57.626,57.6769,33800.0
2011-10-06 12:30:00,79.25,79.32,79.19,79.22,36100.0,57.6769,57.7279,57.6332,57.6551,36100.0
2011-10-06 12:35:00,79.22,79.26,79.05,79.26,31000.0,57.6551,57.6842,57.5313,57.6842,31000.0
2011-10-06 12:40:00,79.26,79.29,79.08,79.12,24100.0,57.6842,57.706,57.5532,57.5823,24100.0
2011-10-06 12:45:00,79.1,79.12,79.07,79.09,26100.0,57.5677,57.5823,57.5459,57.5605,26100.0
2011-10-06 12:50:00,79.08,79.09,78.96,79.0,25000.0,57.5532,57.5605,57.4658,57.495,25000.0
2011-10-06 12:55:00,78.99,79.0,78.92,78.96,24900.0,57.4877,57.495,57.4367,57.4658,24900.0
2011-10-06 13:00:00,78.96,79.0,78.91,78.91,30000.0,57.4658,57.495,57.4295,57.4295,30000.0
2011-10-06 13:05:00,78.9,79.0,78.85,78.97,23400.0,57.4222,57.495,57.3858,57.4731,23400.0
2011-10-06 13:10:00,78.98,79.11,78.92,79.11,21300.0,57.4804,57.575,57.4367,57.575,21300.0
2011-10-06 13:15:00,79.1,79.13,79.0,79.0,15300.0,57.5677,57.5896,57.495,57.495,15300.0
2011-10-06 13:20:00,79.01,79.05,78.96,79.03,24800.0,57.5022,57.5313,57.4658,57.5168,24800.0
2011-10-06 13:25:00,79.02,79.07,78.86,78.87,29600.0,57.5095,57.5459,57.3931,57.4003,29600.0
2011-10-06 13:30:00,78.89,79.01,78.86,78.96,19500.0,57.4149,57.5022,57.3931,57.4658,19500.0
2011-10-06 13:35:00,78.93,78.93,78.8,78.81,22900.0,57.444,57.444,57.3494,57.3567,22900.0
2011-10-06 13:40:00,78.82,78.98,78.82,78.89,37900.0,57.364,57.4804,57.364,57.4149,37900.0
2011-10-06 13:45:00,78.87,78.92,78.83,78.86,30900.0,57.4003,57.4367,57.3712,57.3931,30900.0
2011-10-06 13:50:00,78.85,78.97,78.81,78.88,17600.0,57.3858,57.4731,57.3567,57.4076,17600.0
2011-10-06 13:55:00,78.88,78.93,78.83,78.91,17700.0,57.4076,57.444,57.3712,57.4295,17700.0
2011-10-06 14:00:00,78.93,79.0,78.87,78.98,35000.0,57.444,57.495,57.4003,57.4804,35000.0
2011-10-06 14:05:00,78.97,79.13,78.96,79.12,31300.0,57.4731,57.5896,57.4658,57.5823,31300.0
2011-10-06 14:10:00,79.09,79.15,79.07,79.14,34100.0,57.5605,57.6041,57.5459,57.5968,34100.0
2011-10-06 14:15:00,79.13,79.23,79.11,79.18,30200.0,57.5896,57.6623,57.575,57.626,30200.0
2011-10-06 14:20:00,79.2,79.38,79.16,79.29,74500.0,57.6405,57.7715,57.6114,57.706,74500.0
2011-10-06 14:25:00,79.3,79.3,79.25,79.27,19600.0,57.7133,57.7133,57.6769,57.6915,19600.0
2011-10-06 14:30:00,79.27,79.3,79.06,79.07,37300.0,57.6915,57.7133,57.5386,57.5459,37300.0
2011-10-06 14:35:00,79.06,79.14,79.03,79.03,33300.0,57.5386,57.5968,57.5168,57.5168,33300.0
2011-10-06 14:40:00,79.05,79.22,78.95,79.2,33500.0,57.5313,57.6551,57.4586,57.6405,33500.0
2011-10-06 14:45:00,79.2,79.21,79.01,79.05,32300.0,57.6405,57.6478,57.5022,57.5313,32300.0
2011-10-06 14:50:00,79.05,79.22,78.97,79.14,35100.0,57.5313,57.6551,57.4731,57.5968,35100.0
2011-10-06 14:55:00,79.14,79.29,79.03,79.26,35700.0,57.5968,57.706,57.5168,57.6842,35700.0
2011-10-06 15:00:00,79.28,79.31,79.17,79.23,37400.0,57.6987,57.7206,57.6187,57.6623,37400.0
2011-10-06 15:05:00,79.24,79.29,79.19,79.28,46400.0,57.6696,57.706,57.6332,57.6987,46400.0
2011-10-06 15:10:00,79.3,79.3,79.17,79.2,39400.0,57.7133,57.7133,57.6187,57.6405,39400.0
2011-10-06 15:15:00,79.2,79.24,79.06,79.09,35200.0,57.6405,57.6696,57.5386,57.5605,35200.0
2011-10-06 15:20:00,79.1,79.14,78.97,79.03,73100.0,57.5677,57.5968,57.4731,57.5168,73100.0
2011-10-06 15:25:00,79.03,79.14,78.96,78.97,49300.0,57.5168,57.5968,57.4658,57.4731,49300.0
2011-10-06 15:30:00,78.96,79.09,78.88,78.91,59200.0,57.4658,57.5605,57.4076,57.4295,59200.0
2011-10-06 15:35:00,78.91,78.99,78.75,78.92,84800.0,57.4295,57.4877,57.313,57.4367,84800.0
2011-10-06 15:40:00,78.96,79.09,78.88,79.05,69000.0,57.4658,57.5605,57.4076,57.5313,69000.0
2011-10-06 15:45:00,79.07,79.07,78.89,79.05,88700.0,57.5459,57.5459,57.4149,57.5313,88700.0
2011-10-06 15:50:00,79.04,79.09,79.0,79.02,79400.0,57.5241,57.5605,57.495,57.5095,79400.0
2011-10-06 15:55:00,79.03,79.29,78.98,79.28,172000.0,57.5168,57.706,57.4804,57.6987,172000.0
2011-10-07 09:30:00,79.31,79.58,79.05,79.05,102500.0,57.7206,57.9171,57.5313,57.5313,102500.0
2011-10-07 09:35:00,79.05,79.17,79.0,79.06,59800.0,57.5313,57.6187,57.495,57.5386,59800.0
2011-10-07 09:40:00,79.06,79.39,79.01,79.16,63300.0,57.5386,57.7788,57.5022,57.6114,63300.0
2011-10-07 09:45:00,79.1,79.2,79.03,79.13,67100.0,57.5677,57.6405,57.5168,57.5896,67100.0
2011-10-07 09:50:00,79.13,79.52,79.08,79.43,51600.0,57.5896,57.8734,57.5532,57.8079,51600.0
2011-10-07 09:55:00,79.44,79.48,79.31,79.41,39500.0,57.8152,57.8443,57.7206,57.7934,39500.0
2011-10-07 10:00:00,79.38,79.43,79.16,79.32,51400.0,57.7715,57.8079,57.6114,57.7279,51400.0
2011-10-07 10:05:00,79.31,79.33,79.17,79.2,47800.0,57.7206,57.7351,57.6187,57.6405,47800.0
2011-10-07 10:10:00,79.17,79.44,79.17,79.43,50600.0,57.6187,57.8152,57.6187,57.8079,50600.0
2011-10-07 10:15:00,79.45,79.57,79.35,79.53,87500.0,57.8225,57.9098,57.7497,57.8807,87500.0
2011-10-07 10:20:00,79.53,79.55,79.42,79.48,28400.0,57.8807,57.8952,57.8006,57.8443,28400.0
2011-10-07 10:25:00,79.48,79.5,79.38,79.45,23800.0,57.8443,57.8589,57.7715,57.8225,23800.0
2011-10-07 10:30:00,79.47,79.52,79.44,79.49,44300.0,57.837,57.8734,57.8152,57.8516,44300.0
2011-10-07 10:35:00,79.5,79.56,79.45,79.5,46000.0,57.8589,57.9025,57.8225,57.8589,46000.0
2011-10-07 10:40:00,79.51,79.57,79.47,79.5,24100.0,57.8661,57.9098,57.837,57.8589,24100.0
2011-10-07 10:45:00,79.5,79.5,79.34,79.42,41200.0,57.8589,57.8589,57.7424,57.8006,41200.0
2011-10-07 10:50:00,79.43,79.52,79.38,79.4,25500.0,57.8079,57.8734,57.7715,57.7861,25500.0
2011-10-07 10:55:00,79.39,79.47,79.35,79.41,14900.0,57.7788,57.837,57.7497,57.7934,14900.0
2011-10-07 11:00:00,79.42,79.43,79.15,79.22,82600.0,57.8006,57.8079,57.6041,57.6551,82600.0
2011-10-07 11:05:00,79.26,79.33,79.18,79.24,37400.0,57.6842,57.7351,57.626,57.6696,37400.0
2011-10-07 11:10:00,79.26,79.29,79.15,79.19,33800.0,57.6842,57.706,57.6041,57.6332,33800.0
2011-10-07 11:15:00,79.19,79.28,79.15,79.15,45900.0,57.6332,57.6987,57.6041,57.6041,45900.0
2011-10-07 11:20:00,79.15,79.33,79.05,79.33,28500.0,57.6041,57.7351,57.5313,57.7351,28500.0
2011-10-07 11:25:00,79.33,79.38,79.23,79.23,19800.0,57.7351,57.7715,57.6623,57.6623,19800.0
2011-10-07 11:30:00,79.24,79.28,79.1,79.13,23800.0,57.6696,57.6987,57.5677,57.5896,23800.0
2011-10-07 11:35:00,79.18,79.2,79.11,79.15,27100.0,57.626,57.6405,57.575,57.6041,27100.0
2011-10-07 11:40:00,79.15,79.22,79.06,79.11,41100.0,57.6041,57.6551,57.5386,57.575,41100.0
2011-10-07 11:45:00,79.12,79.2,79.03,79.06,17100.0,57.5823,57.6405,57.5168,57.5386,17100.0
2011-10-07 11:50:00,79.08,79.15,79.0,79.11,29800.0,57.5532,57.6041,57.495,57.575,29800.0
2011-10-07 11:55:00,79.13,79.22,79.09,79.19,24300.0,57.5896,57.6551,57.5605,57.6332,24300.0
2011-10-07 12:00:00,79.2,79.31,79.0,79.19,67300.0,57.6405,57.7206,57.495,57.6332,67300.0
2011-10-07 12:05:00,79.19,79.32,79.17,79.22,38900.0,57.6332,57.7279,57.6187,57.6551,38900.0
2011-10-07 12:10:00,79.27,79.28,79.01,79.11,30100.0,57.6915,57.6987,57.5022,57.575,30100.0
2011-10-07 12:15:00,79.11,79.19,78.96,79.01,41800.0,57.575,57.6332,57.4658,57.5022,41800.0
2011-10-07 12:20:00,79.01,79.04,78.78,78.93,29900.0,57.5022,57.5241,57.3348,57.444,29900.0
2011-10-07 12:25:00,78.89,79.07,78.79,78.97,24300.0,57.4149,57.5459,57.3421,57.4731,24300.0
2011-10-07 12:30:00,78.96,78.96,78.84,78.87,30400.0,57.4658,57.4658,57.3785,57.4003,30400.0
2011-10-07 12:35:00,78.88,78.94,78.83,78.9,28100.0,57.4076,57.4513,57.3712,57.4222,28100.0
2011-10-07 12:40:00,78.91,78.92,78.75,78.8,21600.0,57.4295,57.4367,57.313,57.3494,21600.0
2011-10-07 12:45:00,78.8,78.87,78.76,78.8,17900.0,57.3494,57.4003,57.3203,57.3494,17900.0
2011-10-07 12:50:00,78.8,78.84,78.72,78.76,24500.0,57.3494,57.3785,57.2912,57.3203,24500.0
2011-10-07 12:55:00,78.79,78.83,78.73,78.79,18100.0,57.3421,57.3712,57.2985,57.3421,18100.0
2011-10-07 13:00:00,78.78,78.93,78.77,78.84,18000.0,57.3348,57.444,57.3276,57.3785,18000.0
2011-10-07 13:05:00,78.84,78.86,78.72,78.82,14300.0,57.3785,57.3931,57.2912,57.364,14300.0
2011-10-07 13:10:00,78.81,78.95,78.77,78.91,18500.0,57.3567,57.4586,57.3276,57.4295,18500.0
2011-10-07 13:15:00,78.94,78.97,78.79,78.87,23600.0,57.4513,57.4731,57.3421,57.4003,23600.0
2011-10-07 13:20:00,78.87,78.97,78.86,78.97,33600.0,57.4003,57.4731,57.3931,57.4731,33600.0
2011-10-07 13:25:00,78.96,79.13,78.96,79.05,27800.0,57.4658,57.5896,57.4658,57.5313,27800.0
2011-10-07 13:30:00,79.05,79.05,78.89,78.89,41000.0,57.5313,57.5313,57.4149,57.4149,41000.0
2011-10-07 13:35:00,78.93,79.03,78.85,79.0,23000.0,57.444,57.5168,57.3858,57.495,23000.0
2011-10-07 13:40:00,79.0,79.04,78.92,78.93,10000.0,57.495,57.5241,57.4367,57.444,10000.0
2011-10-07 13:45:00,78.93,79.11,78.92,79.08,21400.0,57.444,57.575,57.4367,57.5532,21400.0
2011-10-07 13:50:00,79.09,79.11,79.02,79.08,11200.0,57.5605,57.575,57.5095,57.5532,11200.0
2011-10-07 13:55:00,79.07,79.26,79.04,79.14,36700.0,57.5459,57.6842,57.5241,57.5968,36700.0
2011-10-07 14:00:00,79.15,79.21,79.11,79.15,12800.0,57.6041,57.6478,57.575,57.6041,12800.0
2011-10-07 14:05:00,79.17,79.18,79.04,79.1,11900.0,57.6187,57.626,57.5241,57.5677,11900.0
2011-10-07 14:10:00,79.09,79.13,79.03,79.11,13100.0,57.5605,57.5896,57.5168,57.575,13100.0
2011-10-07 14:15:00,79.1,79.2,79.08,79.14,15900.0,57.5677,57.6405,57.5532,57.5968,15900.0
2011-10-07 14:20:00,79.17,79.31,79.17,79.24,38600.0,57.6187,57.7206,57.6187,57.6696,38600.0
2011-10-07 14:25:00,79.24,79.3,79.15,79.16,51200.0,57.6696,57.7133,57.6041,57.6114,51200.0
2011-10-07 14:30:00,79.17,79.35,79.16,79.29,25500.0,57.6187,57.7497,57.6114,57.706,25500.0
2011-10-07 14:35:00,79.3,79.44,79.3,79.35,32600.0,57.7133,57.8152,57.7133,57.7497,32600.0
2011-10-07 14:40:00,79.34,79.42,79.27,79.3,28600.0,57.7424,57.8006,57.6915,57.7133,28600.0
2011-10-07 14:45:00,79.33,79.45,79.27,79.36,30000.0,57.7351,57.8225,57.6915,57.757,30000.0
2011-10-07 14:50:00,79.36,79.42,79.33,79.38,41200.0,57.757,57.8006,57.7351,57.7715,41200.0
2011-10-07 14:55:00,79.4,79.43,79.29,79.35,50500.0,57.7861,57.8079,57.706,57.7497,50500.0
2011-10-07 15:00:00,79.36,79.41,79.23,79.38,62300.0,57.757,57.7934,57.6623,57.7715,62300.0
2011-10-07 15:05:00,79.38,79.42,79.35,79.39,42100.0,57.7715,57.8006,57.7497,57.7788,42100.0
2011-10-07 15:10:00,79.41,79.44,79.3,79.39,42200.0,57.7934,57.8152,57.7133,57.7788,42200.0
2011-10-07 15:15:00,79.39,79.58,79.34,79.44,67600.0,57.7788,57.9171,57.7424,57.8152,67600.0
2011-10-07 15:20:00,79.44,79.68,79.44,79.64,44300.0,57.8152,57.9899,57.8152,57.9607,44300.0
2011-10-07 15:25:00,79.66,79.69,79.46,79.59,89800.0,57.9753,57.9971,57.8297,57.9244,89800.0
2011-10-07 15:30:00,79.58,79.65,79.5,79.56,49400.0,57.9171,57.968,57.8589,57.9025,49400.0
2011-10-07 15:35:00,79.58,79.62,79.48,79.48,52800.0,57.9171,57.9462,57.8443,57.8443,52800.0
2011-10-07 15:40:00,79.49,79.52,79.31,79.41,86700.0,57.8516,57.8734,57.7206,57.7934,86700.0
2011-10-07 15:45:00,79.41,79.41,79.21,79.25,76900.0,57.7934,57.7934,57.6478,57.6769,76900.0
2011-10-07 15:50:00,79.28,79.32,78.93,79.12,97500.0,57.6987,57.7279,57.444,57.5823,97500.0
2011-10-07 15:55:00,79.13,79.19,78.93,78.99,122800.0,57.5896,57.6332,57.444,57.4877,122800.0
2011-10-10 09:30:00,79.9,80.13,79.85,79.95,48100.0,58.15,58.3174,58.1136,58.1864,48100.0
2011-10-10 09:35:00,79.95,80.19,79.87,80.18,34300.0,58.1864,58.361,58.1281,58.3537,34300.0
2011-10-10 09:40:00,80.18,80.54,80.05,80.35,56800.0,58.3537,58.6157,58.2591,58.4775,56800.0
2011-10-10 09:45:00,80.38,80.48,80.35,80.45,38000.0,58.4993,58.5721,58.4775,58.5502,38000.0
2011-10-10 09:50:00,80.47,80.54,80.41,80.41,18300.0,58.5648,58.6157,58.5211,58.5211,18300.0
2011-10-10 09:55:00,80.43,80.44,80.11,80.29,30300.0,58.5357,58.543,58.3028,58.4338,30300.0
2011-10-10 10:00:00,80.26,80.47,80.24,80.43,25800.0,58.412,58.5648,58.3974,58.5357,25800.0
2011-10-10 10:05:00,80.43,80.53,80.4,80.4,23400.0,58.5357,58.6085,58.5139,58.5139,23400.0
2011-10-10 10:10:00,80.42,80.55,80.39,80.55,47000.0,58.5284,58.623,58.5066,58.623,47000.0
2011-10-10 10:15:00,80.55,80.87,80.52,80.87,41700.0,58.623,58.8559,58.6012,58.8559,41700.0
2011-10-10 10:20:00,80.88,81.03,80.87,80.93,62400.0,58.8632,58.9724,58.8559,58.8996,62400.0
2011-10-10 10:25:00,80.94,80.99,80.9,80.9,31300.0,58.9069,58.9432,58.8777,58.8777,31300.0
2011-10-10 10:30:00,80.92,80.98,80.9,80.97,21800.0,58.8923,58.936,58.8777,58.9287,21800.0
2011-10-10 10:35:00,80.98,81.04,80.82,80.93,31700.0,58.936,58.9796,58.8195,58.8996,31700.0
2011-10-10 10:40:00,80.93,81.07,80.83,80.84,28400.0,58.8996,59.0015,58.8268,58.8341,28400.0
2011-10-10 10:45:00,80.85,80.92,80.7,80.92,41200.0,58.8414,58.8923,58.7322,58.8923,41200.0
2011-10-10 10:50:00,80.91,80.91,80.68,80.74,13700.0,58.885,58.885,58.7176,58.7613,13700.0
2011-10-10 10:55:00,80.73,80.84,80.7,80.83,14500.0,58.754,58.8341,58.7322,58.8268,14500.0
2011-10-10 11:00:00,80.82,80.99,80.82,80.98,36500.0,58.8195,58.9432,58.8195,58.936,36500.0
2011-10-10 11:05:00,80.99,81.05,80.91,80.93,27600.0,58.9432,58.9869,58.885,58.8996,27600.0
2011-10-10 11:10:00,80.93,80.96,80.8,80.81,24200.0,58.8996,58.9214,58.805,58.8122,24200.0
2011-10-10 11:15:00,80.8,80.84,80.78,80.79,15800.0,58.805,58.8341,58.7904,58.7977,15800.0
2011-10-10 11:20:00,80.79,80.83,80.76,80.82,14700.0,58.7977,58.8268,58.7759,58.8195,14700.0
2011-10-10 11:25:00,80.85,80.87,80.8,80.87,8000.0,58.8414,58.8559,58.805,58.8559,8000.0
2011-10-10 11:30:00,80.86,80.89,80.8,80.87,15400.0,58.8486,58.8705,58.805,58.8559,15400.0
2011-10-10 11:35:00,80.87,80.95,80.87,80.87,17400.0,58.8559,58.9141,58.8559,58.8559,17400.0
2011-10-10 11:40:00,80.87,80.9,80.81,80.88,13500.0,58.8559,58.8777,58.8122,58.8632,13500.0
2011-10-10 11:45:00,80.88,80.9,80.73,80.73,9500.0,58.8632,58.8777,58.754,58.754,9500.0
2011-10-10 11:50:00,80.76,80.85,80.76,80.77,12400.0,58.7759,58.8414,58.7759,58.7831,12400.0
2011-10-10 11:55:00,80.79,80.86,80.78,80.82,19800.0,58.7977,58.8486,58.7904,58.8195,19800.0
2011-10-10 12:00:00,80.81,80.82,80.77,80.81,10600.0,58.8122,58.8195,58.7831,58.8122,10600.0
2011-10-10 12:05:00,80.8,80.87,80.77,80.81,27700.0,58.805,58.8559,58.7831,58.8122,27700.0
2011-10-10 12:10:00,80.8,80.9,80.79,80.86,7400.0,58.805,58.8777,58.7977,58.8486,7400.0
2011-10-10 12:15:00,80.88,80.91,80.81,80.83,16000.0,58.8632,58.885,58.8122,58.8268,16000.0
2011-10-10 12:20:00,80.83,80.88,80.81,80.88,14100.0,58.8268,58.8632,58.8122,58.8632,14100.0
2011-10-10 12:25:00,80.87,80.88,80.82,80.88,17900.0,58.8559,58.8632,58.8195,58.8632,17900.0
2011-10-10 12:30:00,80.88,80.96,80.87,80.94,19200.0,58.8632,58.9214,58.8559,58.9069,19200.0
2011-10-10 12:35:00,80.94,80.94,80.87,80.9,18000.0,58.9069,58.9069,58.8559,58.8777,18000.0
2011-10-10 12:40:00,80.92,81.04,80.91,80.97,22900.0,58.8923,58.9796,58.885,58.9287,22900.0
2011-10-10 12:45:00,80.98,81.06,80.96,81.02,19900.0,58.936,58.9942,58.9214,58.9651,19900.0
2011-10-10 12:50:00,81.03,81.04,80.97,81.03,31400.0,58.9724,58.9796,58.9287,58.9724,31400.0
2011-10-10 12:55:00,81.02,81.09,80.99,81.0,17000.0,58.9651,59.016,58.9432,58.9505,17000.0
2011-10-10 13:00:00,81.01,81.12,81.0,81.09,28600.0,58.9578,59.0379,58.9505,59.016,28600.0
2011-10-10 13:05:00,81.08,81.12,81.04,81.08,10200.0,59.0088,59.0379,58.9796,59.0088,10200.0
2011-10-10 13:10:00,81.07,81.15,81.05,81.09,9600.0,59.0015,59.0597,58.9869,59.016,9600.0
2011-10-10 13:15:00,81.09,81.2,81.08,81.18,13700.0,59.016,59.0961,59.0088,59.0815,13700.0
2011-10-10 13:20:00,81.16,81.32,81.15,81.21,45200.0,59.067,59.1834,59.0597,59.1034,45200.0
2011-10-10 13:25:00,81.24,81.28,81.16,81.18,11500.0,59.1252,59.1543,59.067,59.0815,11500.0
2011-10-10 13:30:00,81.18,81.2,81.13,81.18,10800.0,59.0815,59.0961,59.0451,59.0815,10800.0
2011-10-10 13:35:00,81.17,81.19,81.08,81.12,6900.0,59.0743,59.0888,59.0088,59.0379,6900.0
2011-10-10 13:40:00,81.13,81.19,81.0,81.09,19700.0,59.0451,59.0888,58.9505,59.016,19700.0
2011-10-10 13:45:00,81.09,81.14,81.06,81.13,8300.0,59.016,59.0524,58.9942,59.0451,8300.0
2011-10-10 13:50:00,81.13,81.15,81.1,81.15,11600.0,59.0451,59.0597,59.0233,59.0597,11600.0
2011-10-10 13:55:00,81.15,81.23,81.14,81.2,17600.0,59.0597,59.1179,59.0524,59.0961,17600.0
2011-10-10 14:00:00,81.21,81.24,81.19,81.22,32300.0,59.1034,59.1252,59.0888,59.1106,32300.0
2011-10-10 14:05:00,81.22,81.25,81.12,81.19,47300.0,59.1106,59.1325,59.0379,59.0888,47300.0
2011-10-10 14:10:00,81.19,81.22,81.17,81.2,32000.0,59.0888,59.1106,59.0743,59.0961,32000.0
2011-10-10 14:15:00,81.2,81.27,81.17,81.2,41000.0,59.0961,59.147,59.0743,59.0961,41000.0
2011-10-10 14:20:00,81.18,81.26,81.14,81.14,30100.0,59.0815,59.1398,59.0524,59.0524,30100.0
2011-10-10 14:25:00,81.14,81.18,81.08,81.09,22900.0,59.0524,59.0815,59.0088,59.016,22900.0
2011-10-10 14:30:00,81.09,81.12,81.04,81.07,21300.0,59.016,59.0379,58.9796,59.0015,21300.0
2011-10-10 14:35:00,81.07,81.08,80.98,80.98,19300.0,59.0015,59.0088,58.936,58.936,19300.0
2011-10-10 14:40:00,80.96,81.05,80.95,81.04,14700.0,58.9214,58.9869,58.9141,58.9796,14700.0
2011-10-10 14:45:00,81.05,81.06,80.96,80.96,12000.0,58.9869,58.9942,58.9214,58.9214,12000.0
2011-10-10 14:50:00,80.97,80.98,80.92,80.92,19100.0,58.9287,58.936,58.8923,58.8923,19100.0
2011-10-10 14:55:00,80.91,80.91,80.8,80.82,15600.0,58.885,58.885,58.805,58.8195,15600.0
2011-10-10 15:00:00,80.82,80.95,80.82,80.95,16200.0,58.8195,58.9141,58.8195,58.9141,16200.0
2011-10-10 15:05:00,80.93,80.96,80.86,80.9,20600.0,58.8996,58.9214,58.8486,58.8777,20600.0
2011-10-10 15:10:00,80.9,80.91,80.74,80.77,17700.0,58.8777,58.885,58.7613,58.7831,17700.0
2011-10-10 15:15:00,80.78,80.83,80.67,80.77,21100.0,58.7904,58.8268,58.7104,58.7831,21100.0
2011-10-10 15:20:00,80.76,80.76,80.59,80.62,20600.0,58.7759,58.7759,58.6521,58.674,20600.0
2011-10-10 15:25:00,80.62,80.69,80.54,80.54,73200.0,58.674,58.7249,58.6157,58.6157,73200.0
2011-10-10 15:30:00,80.53,80.74,80.5,80.67,36200.0,58.6085,58.7613,58.5866,58.7104,36200.0
2011-10-10 15:35:00,80.67,80.68,80.5,80.58,38900.0,58.7104,58.7176,58.5866,58.6449,38900.0
2011-10-10 15:40:00,80.59,80.67,80.47,80.67,36700.0,58.6521,58.7104,58.5648,58.7104,36700.0
2011-10-10 15:45:00,80.67,80.85,80.64,80.81,53200.0,58.7104,58.8414,58.6885,58.8122,53200.0
2011-10-10 15:50:00,80.83,81.0,80.82,81.0,77700.0,58.8268,58.9505,58.8195,58.9505,77700.0
2011-10-10 15:55:00,81.0,81.23,80.93,81.23,171400.0,58.9505,59.1179,58.8996,59.1179,171400.0
2011-10-11 09:30:00,80.98,81.0,80.48,80.68,88600.0,58.936,58.9505,58.5721,58.7176,88600.0
2011-10-11 09:35:00,80.7,80.79,80.62,80.7,16900.0,58.7322,58.7977,58.674,58.7322,16900.0
2011-10-11 09:40:00,80.73,80.78,80.54,80.68,25200.0,58.754,58.7904,58.6157,58.7176,25200.0
2011-10-11 09:45:00,80.68,80.8,80.64,80.7,16800.0,58.7176,58.805,58.6885,58.7322,16800.0
2011-10-11 09:50:00,80.69,80.74,80.38,80.38,31200.0,58.7249,58.7613,58.4993,58.4993,31200.0
2011-10-11 09:55:00,80.39,80.56,80.25,80.56,23500.0,58.5066,58.6303,58.4047,58.6303,23500.0
2011-10-11 10:00:00,80.53,80.54,80.43,80.44,27700.0,58.6085,58.6157,58.5357,58.543,27700.0
2011-10-11 10:05:00,80.43,80.78,80.41,80.7,12500.0,58.5357,58.7904,58.5211,58.7322,12500.0
2011-10-11 10:10:00,80.72,80.76,80.54,80.65,19300.0,58.7467,58.7759,58.6157,58.6958,19300.0
2011-10-11 10:15:00,80.6,80.67,80.54,80.56,17800.0,58.6594,58.7104,58.6157,58.6303,17800.0
2011-10-11 10:20:00,80.55,80.73,80.5,80.65,27100.0,58.623,58.754,58.5866,58.6958,27100.0
2011-10-11 10:25:00,80.61,80.62,80.54,80.62,9100.0,58.6667,58.674,58.6157,58.674,9100.0
2011-10-11 10:30:00,80.64,80.73,80.53,80.71,34100.0,58.6885,58.754,58.6085,58.7395,34100.0
2011-10-11 10:35:00,80.71,80.78,80.68,80.77,18500.0,58.7395,58.7904,58.7176,58.7831,18500.0
2011-10-11 10:40:00,80.74,80.74,80.65,80.71,11200.0,58.7613,58.7613,58.6958,58.7395,11200.0
2011-10-11 10:45:00,80.68,80.73,80.62,80.67,16000.0,58.7176,58.754,58.674,58.7104,16000.0
2011-10-11 10:50:00,80.7,80.8,80.62,80.62,17900.0,58.7322,58.805,58.674,58.674,17900.0
2011-10-11 10:55:00,80.58,80.59,80.48,80.49,30700.0,58.6449,58.6521,58.5721,58.5794,30700.0
2011-10-11 11:00:00,80.5,80.57,80.42,80.42,41800.0,58.5866,58.6376,58.5284,58.5284,41800.0
2011-10-11 11:05:00,80.44,80.48,80.35,80.39,20200.0,58.543,58.5721,58.4775,58.5066,20200.0
2011-10-11 11:10:00,80.39,80.48,80.35,80.38,13500.0,58.5066,58.5721,58.4775,58.4993,13500.0
2011-10-11 11:15:00,80.36,80.47,80.36,80.46,22200.0,58.4847,58.5648,58.4847,58.5575,22200.0
2011-10-11 11:20:00,80.45,80.47,80.33,80.37,13500.0,58.5502,58.5648,58.4629,58.492,13500.0
2011-10-11 11:25:00,80.37,80.45,80.34,80.41,12800.0,58.492,58.5502,58.4702,58.5211,12800.0
2011-10-11 11:30:00,80.44,80.46,80.35,80.42,25000.0,58.543,58.5575,58.4775,58.5284,25000.0
2011-10-11 11:35:00,80.41,80.48,80.4,80.44,12200.0,58.5211,58.5721,58.5139,58.543,12200.0
2011-10-11 11:40:00,80.42,80.49,80.35,80.42,27400.0,58.5284,58.5794,58.4775,58.5284,27400.0
2011-10-11 11:45:00,80.4,80.42,80.32,80.33,11400.0,58.5139,58.5284,58.4556,58.4629,11400.0
2011-10-11 11:50:00,80.32,80.48,80.32,80.46,12600.0,58.4556,58.5721,58.4556,58.5575,12600.0
2011-10-11 11:55:00,80.46,80.53,80.45,80.5,9500.0,58.5575,58.6085,58.5502,58.5866,9500.0
2011-10-11 12:00:00,80.49,80.53,80.39,80.41,8200.0,58.5794,58.6085,58.5066,58.5211,8200.0
2011-10-11 12:05:00,80.44,80.51,80.4,80.5,7500.0,58.543,58.5939,58.5139,58.5866,7500.0
2011-10-11 12:10:00,80.52,80.55,80.48,80.49,8900.0,58.6012,58.623,58.5721,58.5794,8900.0
2011-10-11 12:15:00,80.49,80.57,80.47,80.57,17000.0,58.5794,58.6376,58.5648,58.6376,17000.0
2011-10-11 12:20:00,80.57,80.61,80.53,80.59,9800.0,58.6376,58.6667,58.6085,58.6521,9800.0
2011-10-11 12:25:00,80.59,80.64,80.54,80.58,8200.0,58.6521,58.6885,58.6157,58.6449,8200.0
2011-10-11 12:30:00,80.58,80.69,80.5,80.57,15900.0,58.6449,58.7249,58.5866,58.6376,15900.0
2011-10-11 12:35:00,80.57,80.68,80.57,80.66,17400.0,58.6376,58.7176,58.6376,58.7031,17400.0
2011-10-11 12:40:00,80.66,80.8,80.66,80.76,14000.0,58.7031,58.805,58.7031,58.7759,14000.0
2011-10-11 12:45:00,80.75,80.77,80.66,80.66,17400.0,58.7686,58.7831,58.7031,58.7031,17400.0
2011-10-11 12:50:00,80.64,80.76,80.62,80.69,21200.0,58.6885,58.7759,58.674,58.7249,21200.0
2011-10-11 12:55:00,80.69,80.71,80.63,80.69,13600.0,58.7249,58.7395,58.6812,58.7249,13600.0
2011-10-11 13:00:00,80.7,80.75,80.64,80.73,26800.0,58.7322,58.7686,58.6885,58.754,26800.0
2011-10-11 13:05:00,80.75,80.8,80.66,80.7,47100.0,58.7686,58.805,58.7031,58.7322,47100.0
2011-10-11 13:10:00,80.7,80.78,80.62,80.78,18300.0,58.7322,58.7904,58.674,58.7904,18300.0
2011-10-11 13:15:00,80.79,80.9,80.79,80.84,15800.0,58.7977,58.8777,58.7977,58.8341,15800.0
2011-10-11 13:20:00,80.83,80.92,80.82,80.85,5800.0,58.8268,58.8923,58.8195,58.8414,5800.0
2011-10-11 13:25:00,80.81,80.92,80.77,80.9,9400.0,58.8122,58.8923,58.7831,58.8777,9400.0
2011-10-11 13:30:00,80.89,80.99,80.87,80.98,15100.0,58.8705,58.9432,58.8559,58.936,15100.0
2011-10-11 13:35:00,80.98,81.01,80.86,80.86,20100.0,58.936,58.9578,58.8486,58.8486,20100.0
2011-10-11 13:40:00,80.86,80.9,80.83,80.89,9400.0,58.8486,58.8777,58.8268,58.8705,9400.0
2011-10-11 13:45:00,80.86,80.94,80.8,80.89,13000.0,58.8486,58.9069,58.805,58.8705,13000.0
2011-10-11 13:50:00,80.89,81.05,80.86,81.0,18200.0,58.8705,58.9869,58.8486,58.9505,18200.0
2011-10-11 13:55:00,80.99,81.06,80.94,81.02,12900.0,58.9432,58.9942,58.9069,58.9651,12900.0
2011-10-11 14:00:00,81.01,81.03,80.92,80.92,10000.0,58.9578,58.9724,58.8923,58.8923,10000.0
2011-10-11 14:05:00,80.94,81.05,80.94,80.97,14700.0,58.9069,58.9869,58.9069,58.9287,14700.0
2011-10-11 14:10:00,80.97,81.04,80.97,80.99,9100.0,58.9287,58.9796,58.9287,58.9432,9100.0
2011-10-11 14:15:00,80.97,81.01,80.92,80.96,11300.0,58.9287,58.9578,58.8923,58.9214,11300.0
2011-10-11 14:20:00,81.0,81.05,80.88,80.89,34200.0,58.9505,58.9869,58.8632,58.8705,34200.0
2011-10-11 14:25:00,80.89,80.9,80.74,80.75,22700.0,58.8705,58.8777,58.7613,58.7686,22700.0
2011-10-11 14:30:00,80.77,80.86,80.72,80.8,19300.0,58.7831,58.8486,58.7467,58.805,19300.0
2011-10-11 14:35:00,80.8,80.8,80.66,80.68,16300.0,58.805,58.805,58.7031,58.7176,16300.0
2011-10-11 14:40:00,80.68,80.82,80.68,80.75,11600.0,58.7176,58.8195,58.7176,58.7686,11600.0
2011-10-11 14:45:00,80.75,80.81,80.68,80.7,17700.0,58.7686,58.8122,58.7176,58.7322,17700.0
2011-10-11 14:50:00,80.71,80.76,80.64,80.68,24200.0,58.7395,58.7759,58.6885,58.7176,24200.0
2011-10-11 14:55:00,80.69,80.77,80.64,80.73,34700.0,58.7249,58.7831,58.6885,58.754,34700.0
2011-10-11 15:00:00,80.73,80.85,80.73,80.8,28800.0,58.754,58.8414,58.754,58.805,28800.0
2011-10-11 15:05:00,80.8,80.94,80.8,80.85,34500.0,58.805,58.9069,58.805,58.8414,34500.0
2011-10-11 15:10:00,80.86,80.88,80.79,80.79,15300.0,58.8486,58.8632,58.7977,58.7977,15300.0
2011-10-11 15:15:00,80.84,80.86,80.57,80.57,37600.0,58.8341,58.8486,58.6376,58.6376,37600.0
2011-10-11 15:20:00,80.57,80.73,80.56,80.7,36000.0,58.6376,58.754,58.6303,58.7322,36000.0
2011-10-11 15:25:00,80.73,80.8,80.62,80.65,25900.0,58.754,58.805,58.674,58.6958,25900.0
2011-10-11 15:30:00,80.65,80.76,80.63,80.68,50600.0,58.6958,58.7759,58.6812,58.7176,50600.0
2011-10-11 15:35:00,80.69,80.73,80.58,80.64,53000.0,58.7249,58.754,58.6449,58.6885,53000.0
2011-10-11 15:40:00,80.65,80.7,80.59,80.62,45500.0,58.6958,58.7322,58.6521,58.674,45500.0
2011-10-11 15:45:00,80.63,80.85,80.57,80.78,84300.0,58.6812,58.8414,58.6376,58.7904,84300.0
2011-10-11 15:50:00,80.78,80.89,80.75,80.79,71500.0,58.7904,58.8705,58.7686,58.7977,71500.0
2011-10-11 15:55:00,80.8,80.9,80.78,80.9,137900.0,58.805,58.8777,58.7904,58.8777,137900.0
2011-10-12 09:30:00,81.78,81.94,81.21,81.87,76000.0,59.5182,59.6346,59.1034,59.5837,76000.0
2011-10-12 09:35:00,81.94,81.94,81.67,81.7,26600.0,59.6346,59.6346,59.4381,59.46,26600.0
2011-10-12 09:40:00,81.71,81.83,81.6,81.69,43300.0,59.4673,59.5546,59.3872,59.4527,43300.0
2011-10-12 09:45:00,81.68,81.71,81.38,81.53,38600.0,59.4454,59.4673,59.2271,59.3363,38600.0
2011-10-12 09:50:00,81.56,81.85,81.54,81.8,36600.0,59.3581,59.5691,59.3435,59.5328,36600.0
2011-10-12 09:55:00,81.82,81.94,81.74,81.94,23300.0,59.5473,59.6346,59.4891,59.6346,23300.0
2011-10-12 10:00:00,81.95,81.95,81.73,81.77,31100.0,59.6419,59.6419,59.4818,59.5109,31100.0
2011-10-12 10:05:00,81.77,81.97,81.75,81.97,22700.0,59.5109,59.6565,59.4964,59.6565,22700.0
2011-10-12 10:10:00,81.94,82.07,81.92,82.04,49000.0,59.6346,59.7293,59.6201,59.7074,49000.0
2011-10-12 10:15:00,82.05,82.49,82.04,82.49,44400.0,59.7147,60.0349,59.7074,60.0349,44400.0
2011-10-12 10:20:00,82.49,82.5,82.28,82.32,25200.0,60.0349,60.0422,59.8821,59.9112,25200.0
2011-10-12 10:25:00,82.32,82.32,82.09,82.11,26200.0,59.9112,59.9112,59.7438,59.7584,26200.0
2011-10-12 10:30:00,82.11,82.15,82.03,82.06,26200.0,59.7584,59.7875,59.7001,59.722,26200.0
2011-10-12 10:35:00,82.09,82.24,82.06,82.19,29400.0,59.7438,59.853,59.722,59.8166,29400.0
2011-10-12 10:40:00,82.2,82.2,82.01,82.03,16400.0,59.8239,59.8239,59.6856,59.7001,16400.0
2011-10-12 10:45:00,82.03,82.07,81.94,81.94,19100.0,59.7001,59.7293,59.6346,59.6346,19100.0
2011-10-12 10:50:00,81.95,81.96,81.66,81.66,26200.0,59.6419,59.6492,59.4309,59.4309,26200.0
2011-10-12 10:55:00,81.68,81.69,81.48,81.54,22700.0,59.4454,59.4527,59.2999,59.3435,22700.0
2011-10-12 11:00:00,81.54,81.83,81.54,81.82,12900.0,59.3435,59.5546,59.3435,59.5473,12900.0
2011-10-12 11:05:00,81.82,81.89,81.66,81.74,41200.0,59.5473,59.5983,59.4309,59.4891,41200.0
2011-10-12 11:10:00,81.74,81.91,81.72,81.88,11600.0,59.4891,59.6128,59.4745,59.591,11600.0
2011-10-12 11:15:00,81.91,81.93,81.84,81.93,8200.0,59.6128,59.6274,59.5619,59.6274,8200.0
2011-10-12 11:20:00,81.93,82.02,81.91,81.92,12700.0,59.6274,59.6929,59.6128,59.6201,12700.0
2011-10-12 11:25:00,81.92,81.95,81.81,81.81,10800.0,59.6201,59.6419,59.54,59.54,10800.0
2011-10-12 11:30:00,81.82,81.92,81.82,81.9,15700.0,59.5473,59.6201,59.5473,59.6055,15700.0
2011-10-12 11:35:00,81.9,81.92,81.86,81.86,7200.0,59.6055,59.6201,59.5764,59.5764,7200.0
2011-10-12 11:40:00,81.88,81.94,81.86,81.92,12700.0,59.591,59.6346,59.5764,59.6201,12700.0
2011-10-12 11:45:00,81.92,81.93,81.72,81.74,12800.0,59.6201,59.6274,59.4745,59.4891,12800.0
2011-10-12 11:50:00,81.73,81.83,81.64,81.83,9700.0,59.4818,59.5546,59.4163,59.5546,9700.0
2011-10-12 11:55:00,81.82,81.82,81.75,81.75,14000.0,59.5473,59.5473,59.4964,59.4964,14000.0
2011-10-12 12:00:00,81.75,81.8,81.73,81.77,10100.0,59.4964,59.5328,59.4818,59.5109,10100.0
2011-10-12 12:05:00,81.77,81.79,81.67,81.69,8400.0,59.5109,59.5255,59.4381,59.4527,8400.0
2011-10-12 12:10:00,81.68,81.79,81.66,81.79,10700.0,59.4454,59.5255,59.4309,59.5255,10700.0
2011-10-12 12:15:00,81.79,81.83,81.74,81.77,9200.0,59.5255,59.5546,59.4891,59.5109,9200.0
2011-10-12 12:20:00,81.79,81.79,81.74,81.74,7400.0,59.5255,59.5255,59.4891,59.4891,7400.0
2011-10-12 12:25:00,81.73,81.74,81.66,81.66,13900.0,59.4818,59.4891,59.4309,59.4309,13900.0
2011-10-12 12:30:00,81.69,81.77,81.65,81.67,10100.0,59.4527,59.5109,59.4236,59.4381,10100.0
2011-10-12 12:35:00,81.65,81.68,81.62,81.62,4800.0,59.4236,59.4454,59.4018,59.4018,4800.0
2011-10-12 12:40:00,81.6,81.71,81.6,81.66,6800.0,59.3872,59.4673,59.3872,59.4309,6800.0
2011-10-12 12:45:00,81.68,81.8,81.68,81.8,7900.0,59.4454,59.5328,59.4454,59.5328,7900.0
2011-10-12 12:50:00,81.79,81.98,81.76,81.97,20200.0,59.5255,59.6638,59.5036,59.6565,20200.0
2011-10-12 12:55:00,81.99,82.06,81.95,82.03,17400.0,59.671,59.722,59.6419,59.7001,17400.0
2011-10-12 13:00:00,82.03,82.15,81.99,82.14,15300.0,59.7001,59.7875,59.671,59.7802,15300.0
2011-10-12 13:05:00,82.13,82.2,82.0,82.01,14600.0,59.7729,59.8239,59.6783,59.6856,14600.0
2011-10-12 13:10:00,82.02,82.05,81.95,81.96,13700.0,59.6929,59.7147,59.6419,59.6492,13700.0
2011-10-12 13:15:00,81.96,81.98,81.91,81.97,14700.0,59.6492,59.6638,59.6128,59.6565,14700.0
2011-10-12 13:20:00,81.97,82.01,81.94,81.98,9900.0,59.6565,59.6856,59.6346,59.6638,9900.0
2011-10-12 13:25:00,81.94,81.95,81.83,81.83,20300.0,59.6346,59.6419,59.5546,59.5546,20300.0
2011-10-12 13:30:00,81.83,81.98,81.83,81.94,13200.0,59.5546,59.6638,59.5546,59.6346,13200.0
2011-10-12 13:35:00,81.96,82.02,81.92,81.99,22300.0,59.6492,59.6929,59.6201,59.671,22300.0
2011-10-12 13:40:00,82.0,82.1,81.98,82.0,16800.0,59.6783,59.7511,59.6638,59.6783,16800.0
2011-10-12 13:45:00,82.02,82.07,81.99,82.01,14400.0,59.6929,59.7293,59.671,59.6856,14400.0
2011-10-12 13:50:00,82.0,82.05,81.82,81.86,31300.0,59.6783,59.7147,59.5473,59.5764,31300.0
2011-10-12 13:55:00,81.86,81.98,81.86,81.95,13800.0,59.5764,59.6638,59.5764,59.6419,13800.0
2011-10-12 14:00:00,81.96,82.05,81.89,82.04,19800.0,59.6492,59.7147,59.5983,59.7074,19800.0
2011-10-12 14:05:00,82.04,82.19,82.03,82.15,24500.0,59.7074,59.8166,59.7001,59.7875,24500.0
2011-10-12 14:10:00,82.16,82.22,82.14,82.2,20400.0,59.7948,59.8384,59.7802,59.8239,20400.0
2011-10-12 14:15:00,82.2,82.21,82.02,82.16,16000.0,59.8239,59.8311,59.6929,59.7948,16000.0
2011-10-12 14:20:00,82.13,82.16,82.05,82.06,22800.0,59.7729,59.7948,59.7147,59.722,22800.0
2011-10-12 14:25:00,82.06,82.08,81.97,81.99,32100.0,59.722,59.7365,59.6565,59.671,32100.0
2011-10-12 14:30:00,82.0,82.19,82.0,82.14,39600.0,59.6783,59.8166,59.6783,59.7802,39600.0
2011-10-12 14:35:00,82.12,82.15,82.02,82.03,19700.0,59.7656,59.7875,59.6929,59.7001,19700.0
2011-10-12 14:40:00,82.04,82.09,81.99,82.04,33600.0,59.7074,59.7438,59.671,59.7074,33600.0
2011-10-12 14:45:00,82.03,82.04,81.91,81.97,28900.0,59.7001,59.7074,59.6128,59.6565,28900.0
2011-10-12 14:50:00,81.98,82.0,81.85,81.9,31000.0,59.6638,59.6783,59.5691,59.6055,31000.0
2011-10-12 14:55:00,81.9,81.94,81.8,81.86,27700.0,59.6055,59.6346,59.5328,59.5764,27700.0
2011-10-12 15:00:00,81.86,81.89,81.73,81.76,41100.0,59.5764,59.5983,59.4818,59.5036,41100.0
2011-10-12 15:05:00,81.75,81.77,81.6,81.68,76500.0,59.4964,59.5109,59.3872,59.4454,76500.0
2011-10-12 15:10:00,81.68,81.85,81.63,81.77,32800.0,59.4454,59.5691,59.409,59.5109,32800.0
2011-10-12 15:15:00,81.77,81.8,81.62,81.8,29600.0,59.5109,59.5328,59.4018,59.5328,29600.0
2011-10-12 15:20:00,81.83,81.92,81.74,81.75,34300.0,59.5546,59.6201,59.4891,59.4964,34300.0
2011-10-12 15:25:00,81.75,81.94,81.75,81.91,43300.0,59.4964,59.6346,59.4964,59.6128,43300.0
2011-10-12 15:30:00,81.93,81.97,81.83,81.88,53600.0,59.6274,59.6565,59.5546,59.591,53600.0
2011-10-12 15:35:00,81.88,82.06,81.8,81.89,65500.0,59.591,59.722,59.5328,59.5983,65500.0
2011-10-12 15:40:00,81.9,81.99,81.84,81.87,61100.0,59.6055,59.671,59.5619,59.5837,61100.0
2011-10-12 15:45:00,81.86,81.9,81.53,81.57,80000.0,59.5764,59.6055,59.3363,59.3654,80000.0
2011-10-12 15:50:00,81.57,81.74,81.39,81.49,106500.0,59.3654,59.4891,59.2344,59.3071,106500.0
2011-10-12 15:55:00,81.48,81.68,81.42,81.43,128300.0,59.2999,59.4454,59.2562,59.2635,128300.0
2011-10-13 09:30:00,81.44,81.82,81.37,81.8,49500.0,59.2708,59.5473,59.2198,59.5328,49500.0
2011-10-13 09:35:00,81.82,81.82,81.52,81.7,23700.0,59.5473,59.5473,59.329,59.46,23700.0
2011-10-13 09:40:00,81.7,81.89,81.69,81.75,25000.0,59.46,59.5983,59.4527,59.4964,25000.0
2011-10-13 09:45:00,81.73,81.95,81.73,81.83,33500.0,59.4818,59.6419,59.4818,59.5546,33500.0
2011-10-13 09:50:00,81.84,81.91,81.75,81.78,35900.0,59.5619,59.6128,59.4964,59.5182,35900.0
2011-10-13 09:55:00,81.78,81.82,81.66,81.66,38800.0,59.5182,59.5473,59.4309,59.4309,38800.0
2011-10-13 10:00:00,81.63,81.78,81.56,81.64,48600.0,59.409,59.5182,59.3581,59.4163,48600.0
2011-10-13 10:05:00,81.61,81.75,81.51,81.7,18700.0,59.3945,59.4964,59.3217,59.46,18700.0
2011-10-13 10:10:00,81.7,81.83,81.69,81.73,24400.0,59.46,59.5546,59.4527,59.4818,24400.0
2011-10-13 10:15:00,81.71,81.75,81.61,81.61,13200.0,59.4673,59.4964,59.3945,59.3945,13200.0
2011-10-13 10:20:00,81.63,81.72,81.43,81.54,26300.0,59.409,59.4745,59.2635,59.3435,26300.0
2011-10-13 10:25:00,81.58,81.75,81.55,81.74,8900.0,59.3726,59.4964,59.3508,59.4891,8900.0
2011-10-13 10:30:00,81.72,81.76,81.62,81.65,14800.0,59.4745,59.5036,59.4018,59.4236,14800.0
2011-10-13 10:35:00,81.63,81.63,81.5,81.55,17300.0,59.409,59.409,59.3144,59.3508,17300.0
2011-10-13 10:40:00,81.55,81.59,81.44,81.45,15500.0,59.3508,59.3799,59.2708,59.278,15500.0
2011-10-13 10:45:00,81.43,81.47,81.35,81.37,13100.0,59.2635,59.2926,59.2053,59.2198,13100.0
2011-10-13 10:50:00,81.4,81.54,81.38,81.41,14100.0,59.2416,59.3435,59.2271,59.2489,14100.0
2011-10-13 10:55:00,81.43,81.49,81.28,81.33,17700.0,59.2635,59.3071,59.1543,59.1907,17700.0
2011-10-13 11:00:00,81.3,81.36,81.28,81.35,24400.0,59.1689,59.2125,59.1543,59.2053,24400.0
2011-10-13 11:05:00,81.34,81.46,81.32,81.43,17200.0,59.198,59.2853,59.1834,59.2635,17200.0
2011-10-13 11:10:00,81.42,81.53,81.37,81.49,11200.0,59.2562,59.3363,59.2198,59.3071,11200.0
2011-10-13 11:15:00,81.47,81.54,81.38,81.4,19200.0,59.2926,59.3435,59.2271,59.2416,19200.0
2011-10-13 11:20:00,81.4,81.58,81.39,81.57,15400.0,59.2416,59.3726,59.2344,59.3654,15400.0
2011-10-13 11:25:00,81.57,81.61,81.55,81.58,16900.0,59.3654,59.3945,59.3508,59.3726,16900.0
2011-10-13 11:30:00,81.6,81.76,81.59,81.72,20900.0,59.3872,59.5036,59.3799,59.4745,20900.0
2011-10-13 11:35:00,81.72,81.78,81.65,81.66,12500.0,59.4745,59.5182,59.4236,59.4309,12500.0
2011-10-13 11:40:00,81.66,81.73,81.62,81.73,8500.0,59.4309,59.4818,59.4018,59.4818,8500.0
2011-10-13 11:45:00,81.74,81.81,81.65,81.65,19600.0,59.4891,59.54,59.4236,59.4236,19600.0
2011-10-13 11:50:00,81.62,81.73,81.59,81.67,12600.0,59.4018,59.4818,59.3799,59.4381,12600.0
2011-10-13 11:55:00,81.68,81.78,81.67,81.73,12000.0,59.4454,59.5182,59.4381,59.4818,12000.0
2011-10-13 12:00:00,81.75,81.75,81.66,81.71,13100.0,59.4964,59.4964,59.4309,59.4673,13100.0
2011-10-13 12:05:00,81.73,81.74,81.6,81.61,10000.0,59.4818,59.4891,59.3872,59.3945,10000.0
2011-10-13 12:10:00,81.58,81.6,81.5,81.59,11100.0,59.3726,59.3872,59.3144,59.3799,11100.0
2011-10-13 12:15:00,81.59,81.66,81.56,81.62,5900.0,59.3799,59.4309,59.3581,59.4018,5900.0
2011-10-13 12:20:00,81.62,81.67,81.58,81.58,10500.0,59.4018,59.4381,59.3726,59.3726,10500.0
2011-10-13 12:25:00,81.6,81.65,81.56,81.59,16500.0,59.3872,59.4236,59.3581,59.3799,16500.0
2011-10-13 12:30:00,81.59,81.61,81.5,81.54,9000.0,59.3799,59.3945,59.3144,59.3435,9000.0
2011-10-13 12:35:00,81.56,81.61,81.56,81.57,8400.0,59.3581,59.3945,59.3581,59.3654,8400.0
2011-10-13 12:40:00,81.58,81.6,81.55,81.56,8800.0,59.3726,59.3872,59.3508,59.3581,8800.0
2011-10-13 12:45:00,81.56,81.56,81.45,81.52,16200.0,59.3581,59.3581,59.278,59.329,16200.0
2011-10-13 12:50:00,81.52,81.58,81.52,81.58,6900.0,59.329,59.3726,59.329,59.3726,6900.0
2011-10-13 12:55:00,81.58,81.64,81.54,81.55,13600.0,59.3726,59.4163,59.3435,59.3508,13600.0
2011-10-13 13:00:00,81.53,81.54,81.43,81.45,10500.0,59.3363,59.3435,59.2635,59.278,10500.0
2011-10-13 13:05:00,81.48,81.58,81.42,81.53,12000.0,59.2999,59.3726,59.2562,59.3363,12000.0
2011-10-13 13:10:00,81.52,81.62,81.52,81.58,13400.0,59.329,59.4018,59.329,59.3726,13400.0
2011-10-13 13:15:00,81.59,81.6,81.54,81.55,8800.0,59.3799,59.3872,59.3435,59.3508,8800.0
2011-10-13 13:20:00,81.55,81.63,81.55,81.6,7800.0,59.3508,59.409,59.3508,59.3872,7800.0
2011-10-13 13:25:00,81.61,81.76,81.61,81.68,27700.0,59.3945,59.5036,59.3945,59.4454,27700.0
2011-10-13 13:30:00,81.68,81.72,81.64,81.68,10300.0,59.4454,59.4745,59.4163,59.4454,10300.0
2011-10-13 13:35:00,81.68,81.69,81.59,81.65,10300.0,59.4454,59.4527,59.3799,59.4236,10300.0
2011-10-13 13:40:00,81.64,81.7,81.55,81.69,13300.0,59.4163,59.46,59.3508,59.4527,13300.0
2011-10-13 13:45:00,81.69,81.73,81.59,81.67,18400.0,59.4527,59.4818,59.3799,59.4381,18400.0
2011-10-13 13:50:00,81.69,81.71,81.64,81.64,10200.0,59.4527,59.4673,59.4163,59.4163,10200.0
2011-10-13 13:55:00,81.66,81.71,81.65,81.69,11100.0,59.4309,59.4673,59.4236,59.4527,11100.0
2011-10-13 14:00:00,81.68,81.69,81.59,81.62,16900.0,59.4454,59.4527,59.3799,59.4018,16900.0
2011-10-13 14:05:00,81.62,81.68,81.6,81.67,14100.0,59.4018,59.4454,59.3872,59.4381,14100.0
2011-10-13 14:10:00,81.65,81.72,81.62,81.71,15500.0,59.4236,59.4745,59.4018,59.4673,15500.0
2011-10-13 14:15:00,81.69,81.75,81.69,81.72,18000.0,59.4527,59.4964,59.4527,59.4745,18000.0
2011-10-13 14:20:00,81.73,81.75,81.67,81.67,25000.0,59.4818,59.4964,59.4381,59.4381,25000.0
2011-10-13 14:25:00,81.66,81.67,81.56,81.6,13600.0,59.4309,59.4381,59.3581,59.3872,13600.0
2011-10-13 14:30:00,81.58,81.71,81.57,81.65,15900.0,59.3726,59.4673,59.3654,59.4236,15900.0
2011-10-13 14:35:00,81.65,81.67,81.51,81.53,12700.0,59.4236,59.4381,59.3217,59.3363,12700.0
2011-10-13 14:40:00,81.52,81.69,81.5,81.67,13200.0,59.329,59.4527,59.3144,59.4381,13200.0
2011-10-13 14:45:00,81.67,81.77,81.63,81.75,40300.0,59.4381,59.5109,59.409,59.4964,40300.0
2011-10-13 14:50:00,81.76,81.77,81.7,81.76,31000.0,59.5036,59.5109,59.46,59.5036,31000.0
2011-10-13 14:55:00,81.77,81.77,81.72,81.74,21700.0,59.5109,59.5109,59.4745,59.4891,21700.0
2011-10-13 15:00:00,81.75,81.84,81.73,81.8,29900.0,59.4964,59.5619,59.4818,59.5328,29900.0
2011-10-13 15:05:00,81.78,81.83,81.78,81.8,31800.0,59.5182,59.5546,59.5182,59.5328,31800.0
2011-10-13 15:10:00,81.8,81.83,81.74,81.82,29700.0,59.5328,59.5546,59.4891,59.5473,29700.0
2011-10-13 15:15:00,81.81,81.87,81.77,81.81,33200.0,59.54,59.5837,59.5109,59.54,33200.0
2011-10-13 15:20:00,81.8,81.8,81.63,81.66,20900.0,59.5328,59.5328,59.409,59.4309,20900.0
2011-10-13 15:25:00,81.63,81.66,81.5,81.54,28200.0,59.409,59.4309,59.3144,59.3435,28200.0
2011-10-13 15:30:00,81.54,81.56,81.45,81.54,31900.0,59.3435,59.3581,59.278,59.3435,31900.0
2011-10-13 15:35:00,81.55,81.63,81.48,81.5,28600.0,59.3508,59.409,59.2999,59.3144,28600.0
2011-10-13 15:40:00,81.5,81.59,81.48,81.54,35500.0,59.3144,59.3799,59.2999,59.3435,35500.0
2011-10-13 15:45:00,81.52,81.64,81.48,81.62,70500.0,59.329,59.4163,59.2999,59.4018,70500.0
2011-10-13 15:50:00,81.64,81.71,81.58,81.69,60400.0,59.4163,59.4673,59.3726,59.4527,60400.0
2011-10-13 15:55:00,81.7,81.75,81.65,81.66,70900.0,59.46,59.4964,59.4236,59.4309,70900.0
2011-10-14 09:30:00,82.05,82.81,82.03,82.81,95900.0,59.7147,60.2678,59.7001,60.2678,95900.0
2011-10-14 09:35:00,82.8,82.81,81.98,82.42,96000.0,60.2605,60.2678,59.6638,59.984,96000.0
2011-10-14 09:40:00,82.46,82.5,82.28,82.45,47000.0,60.0131,60.0422,59.8821,60.0058,47000.0
2011-10-14 09:45:00,82.45,82.54,82.36,82.37,39200.0,60.0058,60.0713,59.9403,59.9476,39200.0
2011-10-14 09:50:00,82.38,82.55,82.36,82.45,33900.0,59.9549,60.0786,59.9403,60.0058,33900.0
2011-10-14 09:55:00,82.46,82.59,82.37,82.45,54400.0,60.0131,60.1077,59.9476,60.0058,54400.0
2011-10-14 10:00:00,82.43,82.43,82.21,82.27,17900.0,59.9913,59.9913,59.8311,59.8748,17900.0
2011-10-14 10:05:00,82.28,82.44,82.28,82.36,22000.0,59.8821,59.9985,59.8821,59.9403,22000.0
2011-10-14 10:10:00,82.34,82.44,82.32,82.4,19900.0,59.9258,59.9985,59.9112,59.9694,19900.0
2011-10-14 10:15:00,82.38,82.41,82.2,82.26,29500.0,59.9549,59.9767,59.8239,59.8675,29500.0
2011-10-14 10:20:00,82.25,82.28,82.15,82.16,12800.0,59.8603,59.8821,59.7875,59.7948,12800.0
2011-10-14 10:25:00,82.18,82.2,81.99,82.0,18000.0,59.8093,59.8239,59.671,59.6783,18000.0
2011-10-14 10:30:00,82.0,82.0,81.9,81.91,36100.0,59.6783,59.6783,59.6055,59.6128,36100.0
2011-10-14 10:35:00,81.91,82.05,81.9,81.99,32200.0,59.6128,59.7147,59.6055,59.671,32200.0
2011-10-14 10:40:00,81.98,82.06,81.93,81.98,43500.0,59.6638,59.722,59.6274,59.6638,43500.0
2011-10-14 10:45:00,81.96,82.07,81.95,82.07,30200.0,59.6492,59.7293,59.6419,59.7293,30200.0
2011-10-14 10:50:00,82.1,82.21,82.02,82.15,34000.0,59.7511,59.8311,59.6929,59.7875,34000.0
2011-10-14 10:55:00,82.11,82.12,81.98,81.98,32100.0,59.7584,59.7656,59.6638,59.6638,32100.0
2011-10-14 11:00:00,81.98,82.03,81.97,82.01,39500.0,59.6638,59.7001,59.6565,59.6856,39500.0
2011-10-14 11:05:00,82.0,82.0,81.88,81.88,22400.0,59.6783,59.6783,59.591,59.591,22400.0
2011-10-14 11:10:00,81.89,81.94,81.78,81.84,11400.0,59.5983,59.6346,59.5182,59.5619,11400.0
2011-10-14 11:15:00,81.83,81.85,81.65,81.65,19000.0,59.5546,59.5691,59.4236,59.4236,19000.0
2011-10-14 11:20:00,81.67,81.67,81.47,81.5,24200.0,59.4381,59.4381,59.2926,59.3144,24200.0
2011-10-14 11:25:00,81.48,81.51,81.26,81.28,30000.0,59.2999,59.3217,59.1398,59.1543,30000.0
2011-10-14 11:30:00,81.27,81.49,81.2,81.46,37000.0,59.147,59.3071,59.0961,59.2853,37000.0
2011-10-14 11:35:00,81.48,81.49,81.39,81.47,15000.0,59.2999,59.3071,59.2344,59.2926,15000.0
2011-10-14 11:40:00,81.48,81.56,81.46,81.48,13000.0,59.2999,59.3581,59.2853,59.2999,13000.0
2011-10-14 11:45:00,81.49,81.51,81.37,81.37,14100.0,59.3071,59.3217,59.2198,59.2198,14100.0
2011-10-14 11:50:00,81.39,81.39,81.25,81.28,10800.0,59.2344,59.2344,59.1325,59.1543,10800.0
2011-10-14 11:55:00,81.3,81.3,81.22,81.24,17800.0,59.1689,59.1689,59.1106,59.1252,17800.0
2011-10-14 12:00:00,81.23,81.32,81.2,81.22,24500.0,59.1179,59.1834,59.0961,59.1106,24500.0
2011-10-14 12:05:00,81.22,81.29,81.19,81.27,10000.0,59.1106,59.1616,59.0888,59.147,10000.0
2011-10-14 12:10:00,81.29,81.33,81.28,81.28,8200.0,59.1616,59.1907,59.1543,59.1543,8200.0
2011-10-14 12:15:00,81.25,81.3,81.23,81.26,6300.0,59.1325,59.1689,59.1179,59.1398,6300.0
2011-10-14 12:20:00,81.28,81.34,81.26,81.29,9600.0,59.1543,59.198,59.1398,59.1616,9600.0
2011-10-14 12:25:00,81.28,81.33,81.27,81.32,8000.0,59.1543,59.1907,59.147,59.1834,8000.0
2011-10-14 12:30:00,81.33,81.41,81.33,81.41,7500.0,59.1907,59.2489,59.1907,59.2489,7500.0
2011-10-14 12:35:00,81.41,81.44,81.38,81.38,6000.0,59.2489,59.2708,59.2271,59.2271,6000.0
2011-10-14 12:40:00,81.38,81.43,81.38,81.41,8900.0,59.2271,59.2635,59.2271,59.2489,8900.0
2011-10-14 12:45:00,81.41,81.45,81.38,81.43,7200.0,59.2489,59.278,59.2271,59.2635,7200.0
2011-10-14 12:50:00,81.42,81.43,81.37,81.38,11300.0,59.2562,59.2635,59.2198,59.2271,11300.0
2011-10-14 12:55:00,81.37,81.39,81.28,81.28,21000.0,59.2198,59.2344,59.1543,59.1543,21000.0
2011-10-14 13:00:00,81.28,81.38,81.28,81.36,9300.0,59.1543,59.2271,59.1543,59.2125,9300.0
2011-10-14 13:05:00,81.36,81.39,81.32,81.35,7500.0,59.2125,59.2344,59.1834,59.2053,7500.0
2011-10-14 13:10:00,81.34,81.34,81.25,81.31,12500.0,59.198,59.198,59.1325,59.1761,12500.0
2011-10-14 13:15:00,81.32,81.34,81.27,81.27,6800.0,59.1834,59.198,59.147,59.147,6800.0
2011-10-14 13:20:00,81.27,81.39,81.23,81.39,8600.0,59.147,59.2344,59.1179,59.2344,8600.0
2011-10-14 13:25:00,81.36,81.4,81.3,81.31,8900.0,59.2125,59.2416,59.1689,59.1761,8900.0
2011-10-14 13:30:00,81.3,81.35,81.29,81.32,9000.0,59.1689,59.2053,59.1616,59.1834,9000.0
2011-10-14 13:35:00,81.32,81.33,81.29,81.29,4300.0,59.1834,59.1907,59.1616,59.1616,4300.0
2011-10-14 13:40:00,81.29,81.36,81.27,81.35,18100.0,59.1616,59.2125,59.147,59.2053,18100.0
2011-10-14 13:45:00,81.35,81.36,81.29,81.33,16300.0,59.2053,59.2125,59.1616,59.1907,16300.0
2011-10-14 13:50:00,81.32,81.37,81.27,81.34,20000.0,59.1834,59.2198,59.147,59.198,20000.0
2011-10-14 13:55:00,81.35,81.37,81.28,81.31,27200.0,59.2053,59.2198,59.1543,59.1761,27200.0
2011-10-14 14:00:00,81.32,81.35,81.3,81.32,12700.0,59.1834,59.2053,59.1689,59.1834,12700.0
2011-10-14 14:05:00,81.32,81.34,81.3,81.3,9300.0,59.1834,59.198,59.1689,59.1689,9300.0
2011-10-14 14:10:00,81.29,81.34,81.29,81.31,25400.0,59.1616,59.198,59.1616,59.1761,25400.0
2011-10-14 14:15:00,81.3,81.32,81.24,81.26,18900.0,59.1689,59.1834,59.1252,59.1398,18900.0
2011-10-14 14:20:00,81.28,81.29,81.19,81.24,19700.0,59.1543,59.1616,59.0888,59.1252,19700.0
2011-10-14 14:25:00,81.26,81.3,81.24,81.27,14100.0,59.1398,59.1689,59.1252,59.147,14100.0
2011-10-14 14:30:00,81.27,81.27,81.2,81.23,13700.0,59.147,59.147,59.0961,59.1179,13700.0
2011-10-14 14:35:00,81.26,81.31,81.25,81.3,13400.0,59.1398,59.1761,59.1325,59.1689,13400.0
2011-10-14 14:40:00,81.3,81.3,81.21,81.25,11700.0,59.1689,59.1689,59.1034,59.1325,11700.0
2011-10-14 14:45:00,81.26,81.31,81.25,81.3,9100.0,59.1398,59.1761,59.1325,59.1689,9100.0
2011-10-14 14:50:00,81.3,81.33,81.23,81.3,16500.0,59.1689,59.1907,59.1179,59.1689,16500.0
2011-10-14 14:55:00,81.28,81.38,81.28,81.37,37100.0,59.1543,59.2271,59.1543,59.2198,37100.0
2011-10-14 15:00:00,81.37,81.44,81.36,81.42,17800.0,59.2198,59.2708,59.2125,59.2562,17800.0
2011-10-14 15:05:00,81.42,81.51,81.41,81.47,21900.0,59.2562,59.3217,59.2489,59.2926,21900.0
2011-10-14 15:10:00,81.46,81.48,81.41,81.43,12300.0,59.2853,59.2999,59.2489,59.2635,12300.0
2011-10-14 15:15:00,81.46,81.49,81.44,81.44,25400.0,59.2853,59.3071,59.2708,59.2708,25400.0
2011-10-14 15:20:00,81.44,81.5,81.43,81.45,17800.0,59.2708,59.3144,59.2635,59.278,17800.0
2011-10-14 15:25:00,81.46,81.48,81.43,81.48,14500.0,59.2853,59.2999,59.2635,59.2999,14500.0
2011-10-14 15:30:00,81.48,81.54,81.46,81.53,90500.0,59.2999,59.3435,59.2853,59.3363,90500.0
2011-10-14 15:35:00,81.53,81.59,81.46,81.48,24700.0,59.3363,59.3799,59.2853,59.2999,24700.0
2011-10-14 15:40:00,81.46,81.6,81.43,81.52,30900.0,59.2853,59.3872,59.2635,59.329,30900.0
2011-10-14 15:45:00,81.55,81.59,81.49,81.58,47800.0,59.3508,59.3799,59.3071,59.3726,47800.0
2011-10-14 15:50:00,81.57,81.68,81.51,81.65,51900.0,59.3654,59.4454,59.3217,59.4236,51900.0
2011-10-14 15:55:00,81.64,81.79,81.62,81.79,89500.0,59.4163,59.5255,59.4018,59.5255,89500.0
2011-10-17 09:30:00,81.6,81.74,81.54,81.73,33700.0,59.3872,59.4891,59.3435,59.4818,33700.0
2011-10-17 09:35:00,81.77,81.99,81.73,81.95,29200.0,59.5109,59.671,59.4818,59.6419,29200.0
2011-10-17 09:40:00,81.96,82.3,81.96,82.26,35900.0,59.6492,59.8966,59.6492,59.8675,35900.0
2011-10-17 09:45:00,82.27,82.45,82.17,82.21,38200.0,59.8748,60.0058,59.802,59.8311,38200.0
2011-10-17 09:50:00,82.21,82.24,81.97,82.02,21500.0,59.8311,59.853,59.6565,59.6929,21500.0
2011-10-17 09:55:00,82.04,82.17,81.99,82.17,17900.0,59.7074,59.802,59.671,59.802,17900.0
2011-10-17 10:00:00,82.13,82.21,82.11,82.18,23400.0,59.7729,59.8311,59.7584,59.8093,23400.0
2011-10-17 10:05:00,82.18,82.18,82.03,82.12,14700.0,59.8093,59.8093,59.7001,59.7656,14700.0
2011-10-17 10:10:00,82.13,82.25,82.04,82.21,18900.0,59.7729,59.8603,59.7074,59.8311,18900.0
2011-10-17 10:15:00,82.21,82.38,82.18,82.26,30800.0,59.8311,59.9549,59.8093,59.8675,30800.0
2011-10-17 10:20:00,82.27,82.27,82.04,82.06,13800.0,59.8748,59.8748,59.7074,59.722,13800.0
2011-10-17 10:25:00,82.11,82.13,82.0,82.0,18000.0,59.7584,59.7729,59.6783,59.6783,18000.0
2011-10-17 10:30:00,82.0,82.13,81.99,82.1,27200.0,59.6783,59.7729,59.671,59.7511,27200.0
2011-10-17 10:35:00,82.07,82.23,82.07,82.13,20100.0,59.7293,59.8457,59.7293,59.7729,20100.0
2011-10-17 10:40:00,82.12,82.15,82.06,82.1,61000.0,59.7656,59.7875,59.722,59.7511,61000.0
2011-10-17 10:45:00,82.1,82.16,82.06,82.1,29300.0,59.7511,59.7948,59.722,59.7511,29300.0
2011-10-17 10:50:00,82.09,82.19,82.05,82.1,38200.0,59.7438,59.8166,59.7147,59.7511,38200.0
2011-10-17 10:55:00,82.1,82.19,82.06,82.19,14400.0,59.7511,59.8166,59.722,59.8166,14400.0
2011-10-17 11:00:00,82.15,82.19,82.08,82.09,6900.0,59.7875,59.8166,59.7365,59.7438,6900.0
2011-10-17 11:05:00,82.13,82.24,82.13,82.15,15100.0,59.7729,59.853,59.7729,59.7875,15100.0
2011-10-17 11:10:00,82.18,82.2,82.09,82.18,9200.0,59.8093,59.8239,59.7438,59.8093,9200.0
2011-10-17 11:15:00,82.19,82.2,82.12,82.15,11600.0,59.8166,59.8239,59.7656,59.7875,11600.0
2011-10-17 11:20:00,82.15,82.21,82.13,82.19,15700.0,59.7875,59.8311,59.7729,59.8166,15700.0
2011-10-17 11:25:00,82.21,82.24,82.19,82.2,19700.0,59.8311,59.853,59.8166,59.8239,19700.0
2011-10-17 11:30:00,82.23,82.34,82.22,82.3,10400.0,59.8457,59.9258,59.8384,59.8966,10400.0
2011-10-17 11:35:00,82.32,82.37,82.27,82.35,7300.0,59.9112,59.9476,59.8748,59.933,7300.0
2011-10-17 11:40:00,82.35,82.39,82.32,82.34,12800.0,59.933,59.9621,59.9112,59.9258,12800.0
2011-10-17 11:45:00,82.33,82.35,82.23,82.24,14000.0,59.9185,59.933,59.8457,59.853,14000.0
2011-10-17 11:50:00,82.24,82.3,82.18,82.18,12300.0,59.853,59.8966,59.8093,59.8093,12300.0
2011-10-17 11:55:00,82.2,82.3,82.2,82.26,10300.0,59.8239,59.8966,59.8239,59.8675,10300.0
2011-10-17 12:00:00,82.24,82.31,82.23,82.23,12900.0,59.853,59.9039,59.8457,59.8457,12900.0
2011-10-17 12:05:00,82.22,82.24,82.09,82.09,13000.0,59.8384,59.853,59.7438,59.7438,13000.0
2011-10-17 12:10:00,82.1,82.2,82.07,82.19,13800.0,59.7511,59.8239,59.7293,59.8166,13800.0
2011-10-17 12:15:00,82.18,82.29,82.17,82.29,6700.0,59.8093,59.8894,59.802,59.8894,6700.0
2011-10-17 12:20:00,82.28,82.32,82.21,82.21,7400.0,59.8821,59.9112,59.8311,59.8311,7400.0
2011-10-17 12:25:00,82.22,82.35,82.22,82.33,15700.0,59.8384,59.933,59.8384,59.9185,15700.0
2011-10-17 12:30:00,82.32,82.33,82.23,82.23,23600.0,59.9112,59.9185,59.8457,59.8457,23600.0
2011-10-17 12:35:00,82.23,82.3,82.22,82.27,14000.0,59.8457,59.8966,59.8384,59.8748,14000.0
2011-10-17 12:40:00,82.25,82.33,82.25,82.33,13800.0,59.8603,59.9185,59.8603,59.9185,13800.0
2011-10-17 12:45:00,82.31,82.33,82.23,82.32,14100.0,59.9039,59.9185,59.8457,59.9112,14100.0
2011-10-17 12:50:00,82.33,82.41,82.27,82.27,21300.0,59.9185,59.9767,59.8748,59.8748,21300.0
2011-10-17 12:55:00,82.27,82.38,82.25,82.34,15600.0,59.8748,59.9549,59.8603,59.9258,15600.0
2011-10-17 13:00:00,82.34,82.34,82.19,82.19,13600.0,59.9258,59.9258,59.8166,59.8166,13600.0
2011-10-17 13:05:00,82.17,82.26,82.15,82.22,16600.0,59.802,59.8675,59.7875,59.8384,16600.0
2011-10-17 13:10:00,82.22,82.28,82.2,82.2,17500.0,59.8384,59.8821,59.8239,59.8239,17500.0
2011-10-17 13:15:00,82.2,82.26,82.17,82.25,19000.0,59.8239,59.8675,59.802,59.8603,19000.0
2011-10-17 13:20:00,82.25,82.28,82.18,82.21,18400.0,59.8603,59.8821,59.8093,59.8311,18400.0
2011-10-17 13:25:00,82.21,82.27,82.16,82.18,7200.0,59.8311,59.8748,59.7948,59.8093,7200.0
2011-10-17 13:30:00,82.18,82.25,82.15,82.21,14400.0,59.8093,59.8603,59.7875,59.8311,14400.0
2011-10-17 13:35:00,82.21,82.22,82.14,82.21,39200.0,59.8311,59.8384,59.7802,59.8311,39200.0
2011-10-17 13:40:00,82.22,82.36,82.22,82.28,20400.0,59.8384,59.9403,59.8384,59.8821,20400.0
2011-10-17 13:45:00,82.3,82.32,82.22,82.23,15400.0,59.8966,59.9112,59.8384,59.8457,15400.0
2011-10-17 13:50:00,82.24,82.3,82.19,82.21,21000.0,59.853,59.8966,59.8166,59.8311,21000.0
2011-10-17 13:55:00,82.24,82.3,82.18,82.24,15600.0,59.853,59.8966,59.8093,59.853,15600.0
2011-10-17 14:00:00,82.23,82.34,82.22,82.29,44300.0,59.8457,59.9258,59.8384,59.8894,44300.0
2011-10-17 14:05:00,82.29,82.29,82.22,82.27,29600.0,59.8894,59.8894,59.8384,59.8748,29600.0
2011-10-17 14:10:00,82.27,82.33,82.23,82.31,10600.0,59.8748,59.9185,59.8457,59.9039,10600.0
2011-10-17 14:15:00,82.3,82.3,82.23,82.26,14100.0,59.8966,59.8966,59.8457,59.8675,14100.0
2011-10-17 14:20:00,82.25,82.29,82.21,82.24,20200.0,59.8603,59.8894,59.8311,59.853,20200.0
2011-10-17 14:25:00,82.24,82.31,82.23,82.28,15400.0,59.853,59.9039,59.8457,59.8821,15400.0
2011-10-17 14:30:00,82.27,82.31,82.19,82.23,18000.0,59.8748,59.9039,59.8166,59.8457,18000.0
2011-10-17 14:35:00,82.23,82.3,82.23,82.27,40800.0,59.8457,59.8966,59.8457,59.8748,40800.0
2011-10-17 14:40:00,82.28,82.29,82.19,82.24,29800.0,59.8821,59.8894,59.8166,59.853,29800.0
2011-10-17 14:45:00,82.25,82.25,82.08,82.09,32500.0,59.8603,59.8603,59.7365,59.7438,32500.0
2011-10-17 14:50:00,82.09,82.19,82.06,82.17,30900.0,59.7438,59.8166,59.722,59.802,30900.0
2011-10-17 14:55:00,82.18,82.36,82.14,82.34,40400.0,59.8093,59.9403,59.7802,59.9258,40400.0
2011-10-17 15:00:00,82.34,82.45,82.31,82.43,28600.0,59.9258,60.0058,59.9039,59.9913,28600.0
2011-10-17 15:05:00,82.43,82.45,82.35,82.43,45600.0,59.9913,60.0058,59.933,59.9913,45600.0
2011-10-17 15:10:00,82.42,82.49,82.4,82.42,29600.0,59.984,60.0349,59.9694,59.984,29600.0
2011-10-17 15:15:00,82.42,82.5,82.39,82.4,32900.0,59.984,60.0422,59.9621,59.9694,32900.0
2011-10-17 15:20:00,82.4,82.47,82.36,82.4,47500.0,59.9694,60.0204,59.9403,59.9694,47500.0
2011-10-17 15:25:00,82.39,82.51,82.38,82.51,50700.0,59.9621,60.0495,59.9549,60.0495,50700.0
2011-10-17 15:30:00,82.5,82.53,82.26,82.3,54400.0,60.0422,60.064,59.8675,59.8966,54400.0
2011-10-17 15:35:00,82.31,82.33,82.22,82.26,65800.0,59.9039,59.9185,59.8384,59.8675,65800.0
2011-10-17 15:40:00,82.24,82.43,82.24,82.41,63600.0,59.853,59.9913,59.853,59.9767,63600.0
2011-10-17 15:45:00,82.4,82.4,82.2,82.29,102000.0,59.9694,59.9694,59.8239,59.8894,102000.0
2011-10-17 15:50:00,82.31,82.37,82.22,82.26,61600.0,59.9039,59.9476,59.8384,59.8675,61600.0
2011-10-17 15:55:00,82.27,82.36,82.17,82.36,133600.0,59.8748,59.9403,59.802,59.9403,133600.0
2011-10-18 09:30:00,82.35,82.53,82.19,82.52,33600.0,59.933,60.064,59.8166,60.0568,33600.0
2011-10-18 09:35:00,82.52,82.91,82.49,82.9,32200.0,60.0568,60.3406,60.0349,60.3333,32200.0
2011-10-18 09:40:00,82.9,82.94,82.8,82.91,41100.0,60.3333,60.3624,60.2605,60.3406,41100.0
2011-10-18 09:45:00,82.91,82.95,82.8,82.82,34400.0,60.3406,60.3697,60.2605,60.2751,34400.0
2011-10-18 09:50:00,82.83,82.91,82.81,82.89,74900.0,60.2824,60.3406,60.2678,60.326,74900.0
2011-10-18 09:55:00,82.89,82.95,82.85,82.94,59700.0,60.326,60.3697,60.2969,60.3624,59700.0
2011-10-18 10:00:00,82.94,83.0,82.89,82.91,62000.0,60.3624,60.4061,60.326,60.3406,62000.0
2011-10-18 10:05:00,82.92,83.14,82.92,83.14,84700.0,60.3479,60.508,60.3479,60.508,84700.0
2011-10-18 10:10:00,83.14,83.38,83.14,83.27,45600.0,60.508,60.6827,60.508,60.6026,45600.0
2011-10-18 10:15:00,83.25,83.25,82.82,82.85,37200.0,60.588,60.588,60.2751,60.2969,37200.0
2011-10-18 10:20:00,82.86,83.08,82.82,82.99,37600.0,60.3042,60.4643,60.2751,60.3988,37600.0
2011-10-18 10:25:00,82.96,83.2,82.91,83.11,79200.0,60.377,60.5517,60.3406,60.4862,79200.0
2011-10-18 10:30:00,83.11,83.11,83.04,83.11,27400.0,60.4862,60.4862,60.4352,60.4862,27400.0
2011-10-18 10:35:00,83.1,83.14,82.96,82.97,26400.0,60.4789,60.508,60.377,60.3843,26400.0
2011-10-18 10:40:00,83.0,83.02,82.79,82.79,24800.0,60.4061,60.4207,60.2533,60.2533,24800.0
2011-10-18 10:45:00,82.81,82.99,82.8,82.93,21700.0,60.2678,60.3988,60.2605,60.3552,21700.0
2011-10-18 10:50:00,82.94,82.99,82.83,82.9,58000.0,60.3624,60.3988,60.2824,60.3333,58000.0
2011-10-18 10:55:00,82.93,83.22,82.93,83.14,22700.0,60.3552,60.5662,60.3552,60.508,22700.0
2011-10-18 11:00:00,83.17,83.17,83.06,83.12,12600.0,60.5298,60.5298,60.4498,60.4934,12600.0
2011-10-18 11:05:00,83.12,83.14,83.03,83.12,12000.0,60.4934,60.508,60.4279,60.4934,12000.0
2011-10-18 11:10:00,83.12,83.22,83.08,83.14,10600.0,60.4934,60.5662,60.4643,60.508,10600.0
2011-10-18 11:15:00,83.13,83.24,83.07,83.23,12000.0,60.5007,60.5808,60.457,60.5735,12000.0
2011-10-18 11:20:00,83.24,83.28,83.17,83.19,16800.0,60.5808,60.6099,60.5298,60.5444,16800.0
2011-10-18 11:25:00,83.17,83.22,82.98,83.0,48000.0,60.5298,60.5662,60.3915,60.4061,48000.0
2011-10-18 11:30:00,83.0,83.05,82.9,82.9,43800.0,60.4061,60.4425,60.3333,60.3333,43800.0
2011-10-18 11:35:00,82.89,83.19,82.86,83.17,43000.0,60.326,60.5444,60.3042,60.5298,43000.0
2011-10-18 11:40:00,83.19,83.28,83.17,83.25,18100.0,60.5444,60.6099,60.5298,60.588,18100.0
2011-10-18 11:45:00,83.24,83.32,83.19,83.29,15900.0,60.5808,60.639,60.5444,60.6172,15900.0
2011-10-18 11:50:00,83.32,83.38,83.26,83.37,15800.0,60.639,60.6827,60.5953,60.6754,15800.0
2011-10-18 11:55:00,83.4,83.55,83.36,83.47,44000.0,60.6972,60.8064,60.6681,60.7482,44000.0
2011-10-18 12:00:00,83.47,83.59,83.45,83.53,22000.0,60.7482,60.8355,60.7336,60.7918,22000.0
2011-10-18 12:05:00,83.55,83.65,83.48,83.63,18900.0,60.8064,60.8792,60.7554,60.8646,18900.0
2011-10-18 12:10:00,83.64,83.69,83.6,83.68,29400.0,60.8719,60.9083,60.8428,60.901,29400.0
2011-10-18 12:15:00,83.67,83.75,83.66,83.72,19700.0,60.8937,60.9519,60.8864,60.9301,19700.0
2011-10-18 12:20:00,83.71,83.8,83.69,83.79,19100.0,60.9228,60.9883,60.9083,60.981,19100.0
2011-10-18 12:25:00,83.8,83.8,83.76,83.78,14700.0,60.9883,60.9883,60.9592,60.9738,14700.0
2011-10-18 12:30:00,83.76,83.8,83.68,83.76,28700.0,60.9592,60.9883,60.901,60.9592,28700.0
2011-10-18 12:35:00,83.76,83.8,83.71,83.74,32200.0,60.9592,60.9883,60.9228,60.9447,32200.0
2011-10-18 12:40:00,83.75,83.77,83.72,83.73,24000.0,60.9519,60.9665,60.9301,60.9374,24000.0
2011-10-18 12:45:00,83.72,83.77,83.72,83.76,11800.0,60.9301,60.9665,60.9301,60.9592,11800.0
2011-10-18 12:50:00,83.75,83.77,83.74,83.77,7800.0,60.9519,60.9665,60.9447,60.9665,7800.0
2011-10-18 12:55:00,83.77,83.89,83.76,83.88,15700.0,60.9665,61.0538,60.9592,61.0465,15700.0
2011-10-18 13:00:00,83.88,83.94,83.85,83.9,27700.0,61.0465,61.0902,61.0247,61.0611,27700.0
2011-10-18 13:05:00,83.91,83.93,83.89,83.91,9400.0,61.0684,61.0829,61.0538,61.0684,9400.0
2011-10-18 13:10:00,83.89,83.91,83.87,83.89,10700.0,61.0538,61.0684,61.0393,61.0538,10700.0
2011-10-18 13:15:00,83.89,83.94,83.88,83.94,13400.0,61.0538,61.0902,61.0465,61.0902,13400.0
2011-10-18 13:20:00,83.94,83.99,83.94,83.97,18900.0,61.0902,61.1266,61.0902,61.112,18900.0
2011-10-18 13:25:00,83.97,83.98,83.91,83.91,22900.0,61.112,61.1193,61.0684,61.0684,22900.0
2011-10-18 13:30:00,83.92,83.99,83.9,83.99,13200.0,61.0757,61.1266,61.0611,61.1266,13200.0
2011-10-18 13:35:00,83.96,84.08,83.96,84.07,27400.0,61.1048,61.1921,61.1048,61.1848,27400.0
2011-10-18 13:40:00,84.08,84.1,83.99,84.09,30300.0,61.1921,61.2067,61.1266,61.1994,30300.0
2011-10-18 13:45:00,84.06,84.08,84.01,84.07,20100.0,61.1775,61.1921,61.1412,61.1848,20100.0
2011-10-18 13:50:00,84.09,84.26,84.09,84.21,27400.0,61.1994,61.3231,61.1994,61.2867,27400.0
2011-10-18 13:55:00,84.21,84.21,84.11,84.18,14600.0,61.2867,61.2867,61.2139,61.2649,14600.0
2011-10-18 14:00:00,84.19,84.21,84.03,84.06,22000.0,61.2722,61.2867,61.1557,61.1775,22000.0
2011-10-18 14:05:00,84.06,84.11,84.05,84.1,18600.0,61.1775,61.2139,61.1703,61.2067,18600.0
2011-10-18 14:10:00,84.09,84.24,84.08,84.21,20300.0,61.1994,61.3085,61.1921,61.2867,20300.0
2011-10-18 14:15:00,84.21,84.23,84.1,84.11,20000.0,61.2867,61.3013,61.2067,61.2139,20000.0
2011-10-18 14:20:00,84.1,84.12,84.05,84.09,23300.0,61.2067,61.2212,61.1703,61.1994,23300.0
2011-10-18 14:25:00,84.11,84.16,84.07,84.1,18900.0,61.2139,61.2503,61.1848,61.2067,18900.0
2011-10-18 14:30:00,84.09,84.13,84.06,84.09,16100.0,61.1994,61.2285,61.1775,61.1994,16100.0
2011-10-18 14:35:00,84.07,84.08,83.95,83.95,39500.0,61.1848,61.1921,61.0975,61.0975,39500.0
2011-10-18 14:40:00,83.95,83.96,83.88,83.94,19500.0,61.0975,61.1048,61.0465,61.0902,19500.0
2011-10-18 14:45:00,83.94,84.02,83.94,83.98,16300.0,61.0902,61.1484,61.0902,61.1193,16300.0
2011-10-18 14:50:00,83.97,84.19,83.96,84.12,32800.0,61.112,61.2722,61.1048,61.2212,32800.0
2011-10-18 14:55:00,84.13,84.16,84.07,84.11,24400.0,61.2285,61.2503,61.1848,61.2139,24400.0
2011-10-18 15:00:00,84.11,84.4,84.11,84.39,52500.0,61.2139,61.425,61.2139,61.4177,52500.0
2011-10-18 15:05:00,84.39,84.65,84.38,84.62,59600.0,61.4177,61.6069,61.4104,61.5851,59600.0
2011-10-18 15:10:00,84.61,85.0,84.61,84.9,138900.0,61.5778,61.8617,61.5778,61.7889,138900.0
2011-10-18 15:15:00,84.91,85.0,84.55,84.55,99400.0,61.7962,61.8617,61.5342,61.5342,99400.0
2011-10-18 15:20:00,84.55,84.67,84.4,84.46,72700.0,61.5342,61.6215,61.425,61.4687,72700.0
2011-10-18 15:25:00,84.46,84.51,84.31,84.32,92700.0,61.4687,61.5051,61.3595,61.3668,92700.0
2011-10-18 15:30:00,84.31,84.41,84.2,84.25,70300.0,61.3595,61.4323,61.2794,61.3158,70300.0
2011-10-18 15:35:00,84.23,84.55,84.23,84.3,67900.0,61.3013,61.5342,61.3013,61.3522,67900.0
2011-10-18 15:40:00,84.31,84.4,84.22,84.37,60500.0,61.3595,61.425,61.294,61.4032,60500.0
2011-10-18 15:45:00,84.4,84.57,84.38,84.56,97000.0,61.425,61.5487,61.4104,61.5414,97000.0
2011-10-18 15:50:00,84.57,84.85,84.56,84.71,109000.0,61.5487,61.7525,61.5414,61.6506,109000.0
2011-10-18 15:55:00,84.71,84.77,84.43,84.55,329700.0,61.6506,61.6943,61.4468,61.5342,329700.0
2011-10-19 09:30:00,84.13,84.92,84.13,84.81,68700.0,61.2285,61.8034,61.2285,61.7234,68700.0
2011-10-19 09:35:00,84.83,84.96,84.77,84.91,28700.0,61.7379,61.8326,61.6943,61.7962,28700.0
2011-10-19 09:40:00,84.9,84.99,84.88,84.9,29900.0,61.7889,61.8544,61.7743,61.7889,29900.0
2011-10-19 09:45:00,84.91,84.91,84.73,84.74,54300.0,61.7962,61.7962,61.6652,61.6724,54300.0
2011-10-19 09:50:00,84.76,84.84,84.75,84.77,26600.0,61.687,61.7452,61.6797,61.6943,26600.0
2011-10-19 09:55:00,84.78,84.88,84.74,84.85,31700.0,61.7016,61.7743,61.6724,61.7525,31700.0
2011-10-19 10:00:00,84.87,84.87,84.64,84.73,64600.0,61.7671,61.7671,61.5997,61.6652,64600.0
2011-10-19 10:05:00,84.74,84.75,84.66,84.67,40000.0,61.6724,61.6797,61.6142,61.6215,40000.0
2011-10-19 10:10:00,84.69,84.74,84.66,84.71,27900.0,61.6361,61.6724,61.6142,61.6506,27900.0
2011-10-19 10:15:00,84.71,84.71,84.58,84.61,35200.0,61.6506,61.6506,61.556,61.5778,35200.0
2011-10-19 10:20:00,84.58,84.71,84.58,84.65,60000.0,61.556,61.6506,61.556,61.6069,60000.0
2011-10-19 10:25:00,84.66,84.73,84.55,84.63,56100.0,61.6142,61.6652,61.5342,61.5924,56100.0
2011-10-19 10:30:00,84.63,84.63,84.55,84.61,48300.0,61.5924,61.5924,61.5342,61.5778,48300.0
2011-10-19 10:35:00,84.62,84.74,84.6,84.74,23700.0,61.5851,61.6724,61.5706,61.6724,23700.0
2011-10-19 10:40:00,84.74,84.74,84.62,84.63,26300.0,61.6724,61.6724,61.5851,61.5924,26300.0
2011-10-19 10:45:00,84.65,84.73,84.62,84.72,17200.0,61.6069,61.6652,61.5851,61.6579,17200.0
2011-10-19 10:50:00,84.71,84.73,84.62,84.69,17200.0,61.6506,61.6652,61.5851,61.6361,17200.0
2011-10-19 10:55:00,84.69,84.69,84.53,84.58,59700.0,61.6361,61.6361,61.5196,61.556,59700.0
2011-10-19 11:00:00,84.58,84.62,84.54,84.6,22600.0,61.556,61.5851,61.5269,61.5706,22600.0
2011-10-19 11:05:00,84.61,84.62,84.54,84.58,34600.0,61.5778,61.5851,61.5269,61.556,34600.0
2011-10-19 11:10:00,84.58,84.62,84.53,84.55,24300.0,61.556,61.5851,61.5196,61.5342,24300.0
2011-10-19 11:15:00,84.56,84.6,84.53,84.56,20400.0,61.5414,61.5706,61.5196,61.5414,20400.0
2011-10-19 11:20:00,84.56,84.72,84.54,84.7,15300.0,61.5414,61.6579,61.5269,61.6433,15300.0
2011-10-19 11:25:00,84.71,84.77,84.71,84.76,13900.0,61.6506,61.6943,61.6506,61.687,13900.0
2011-10-19 11:30:00,84.76,84.81,84.75,84.75,14400.0,61.687,61.7234,61.6797,61.6797,14400.0
2011-10-19 11:35:00,84.76,84.81,84.75,84.77,10000.0,61.687,61.7234,61.6797,61.6943,10000.0
2011-10-19 11:40:00,84.77,84.83,84.74,84.8,8800.0,61.6943,61.7379,61.6724,61.7161,8800.0
2011-10-19 11:45:00,84.8,84.85,84.75,84.8,37500.0,61.7161,61.7525,61.6797,61.7161,37500.0
2011-10-19 11:50:00,84.79,84.83,84.75,84.79,18400.0,61.7088,61.7379,61.6797,61.7088,18400.0
2011-10-19 11:55:00,84.78,84.81,84.72,84.72,37900.0,61.7016,61.7234,61.6579,61.6579,37900.0
2011-10-19 12:00:00,84.75,84.76,84.63,84.63,49000.0,61.6797,61.687,61.5924,61.5924,49000.0
2011-10-19 12:05:00,84.63,84.65,84.53,84.56,18600.0,61.5924,61.6069,61.5196,61.5414,18600.0
2011-10-19 12:10:00,84.54,84.61,84.5,84.59,11500.0,61.5269,61.5778,61.4978,61.5633,11500.0
2011-10-19 12:15:00,84.59,84.66,84.56,84.65,11000.0,61.5633,61.6142,61.5414,61.6069,11000.0
2011-10-19 12:20:00,84.65,84.7,84.61,84.7,14700.0,61.6069,61.6433,61.5778,61.6433,14700.0
2011-10-19 12:25:00,84.7,84.71,84.64,84.69,28700.0,61.6433,61.6506,61.5997,61.6361,28700.0
2011-10-19 12:30:00,84.67,84.67,84.57,84.62,10500.0,61.6215,61.6215,61.5487,61.5851,10500.0
2011-10-19 12:35:00,84.63,84.76,84.62,84.72,9600.0,61.5924,61.687,61.5851,61.6579,9600.0
2011-10-19 12:40:00,84.72,84.75,84.69,84.73,11600.0,61.6579,61.6797,61.6361,61.6652,11600.0
2011-10-19 12:45:00,84.73,84.78,84.7,84.71,18300.0,61.6652,61.7016,61.6433,61.6506,18300.0
2011-10-19 12:50:00,84.7,84.72,84.65,84.65,30300.0,61.6433,61.6579,61.6069,61.6069,30300.0
2011-10-19 12:55:00,84.65,84.69,84.59,84.6,19000.0,61.6069,61.6361,61.5633,61.5706,19000.0
2011-10-19 13:00:00,84.6,84.64,84.59,84.63,14700.0,61.5706,61.5997,61.5633,61.5924,14700.0
2011-10-19 13:05:00,84.64,84.66,84.6,84.64,19600.0,61.5997,61.6142,61.5706,61.5997,19600.0
2011-10-19 13:10:00,84.63,84.68,84.6,84.68,9000.0,61.5924,61.6288,61.5706,61.6288,9000.0
2011-10-19 13:15:00,84.7,84.71,84.49,84.53,30000.0,61.6433,61.6506,61.4905,61.5196,30000.0
2011-10-19 13:20:00,84.52,84.55,84.48,84.53,14500.0,61.5123,61.5342,61.4832,61.5196,14500.0
2011-10-19 13:25:00,84.52,84.6,84.51,84.51,8800.0,61.5123,61.5706,61.5051,61.5051,8800.0
2011-10-19 13:30:00,84.52,84.56,84.48,84.55,31000.0,61.5123,61.5414,61.4832,61.5342,31000.0
2011-10-19 13:35:00,84.54,84.56,84.51,84.53,11500.0,61.5269,61.5414,61.5051,61.5196,11500.0
2011-10-19 13:40:00,84.55,84.57,84.5,84.53,10000.0,61.5342,61.5487,61.4978,61.5196,10000.0
2011-10-19 13:45:00,84.51,84.58,84.48,84.53,19700.0,61.5051,61.556,61.4832,61.5196,19700.0
2011-10-19 13:50:00,84.53,84.64,84.51,84.61,11200.0,61.5196,61.5997,61.5051,61.5778,11200.0
2011-10-19 13:55:00,84.61,84.62,84.49,84.57,10900.0,61.5778,61.5851,61.4905,61.5487,10900.0
2011-10-19 14:00:00,84.56,84.66,84.56,84.57,18300.0,61.5414,61.6142,61.5414,61.5487,18300.0
2011-10-19 14:05:00,84.58,84.58,84.34,84.41,39700.0,61.556,61.556,61.3813,61.4323,39700.0
2011-10-19 14:10:00,84.42,84.48,84.24,84.24,26600.0,61.4395,61.4832,61.3085,61.3085,26600.0
2011-10-19 14:15:00,84.26,84.39,84.18,84.35,43300.0,61.3231,61.4177,61.2649,61.3886,43300.0
2011-10-19 14:20:00,84.36,84.4,84.23,84.27,17000.0,61.3959,61.425,61.3013,61.3304,17000.0
2011-10-19 14:25:00,84.29,84.31,84.17,84.25,27400.0,61.3449,61.3595,61.2576,61.3158,27400.0
2011-10-19 14:30:00,84.25,84.32,84.23,84.3,52000.0,61.3158,61.3668,61.3013,61.3522,52000.0
2011-10-19 14:35:00,84.3,84.38,84.28,84.29,16000.0,61.3522,61.4104,61.3377,61.3449,16000.0
2011-10-19 14:40:00,84.28,84.31,84.2,84.27,22500.0,61.3377,61.3595,61.2794,61.3304,22500.0
2011-10-19 14:45:00,84.28,84.5,84.26,84.42,25900.0,61.3377,61.4978,61.3231,61.4395,25900.0
2011-10-19 14:50:00,84.41,84.43,84.33,84.34,15300.0,61.4323,61.4468,61.374,61.3813,15300.0
2011-10-19 14:55:00,84.35,84.43,84.29,84.43,20000.0,61.3886,61.4468,61.3449,61.4468,20000.0
2011-10-19 15:00:00,84.4,84.4,84.23,84.23,41500.0,61.425,61.425,61.3013,61.3013,41500.0
2011-10-19 15:05:00,84.22,84.43,84.21,84.37,30300.0,61.294,61.4468,61.2867,61.4032,30300.0
2011-10-19 15:10:00,84.37,84.4,84.28,84.32,33300.0,61.4032,61.425,61.3377,61.3668,33300.0
2011-10-19 15:15:00,84.32,84.37,84.28,84.29,27300.0,61.3668,61.4032,61.3377,61.3449,27300.0
2011-10-19 15:20:00,84.31,84.36,84.24,84.35,48200.0,61.3595,61.3959,61.3085,61.3886,48200.0
2011-10-19 15:25:00,84.35,84.38,84.26,84.34,40000.0,61.3886,61.4104,61.3231,61.3813,40000.0
2011-10-19 15:30:00,84.34,84.42,84.33,84.41,26600.0,61.3813,61.4395,61.374,61.4323,26600.0
2011-10-19 15:35:00,84.42,84.42,84.31,84.33,49800.0,61.4395,61.4395,61.3595,61.374,49800.0
2011-10-19 15:40:00,84.33,84.45,84.18,84.36,54700.0,61.374,61.4614,61.2649,61.3959,54700.0
2011-10-19 15:45:00,84.36,84.47,84.26,84.46,53800.0,61.3959,61.4759,61.3231,61.4687,53800.0
2011-10-19 15:50:00,84.45,84.46,84.27,84.37,79300.0,61.4614,61.4687,61.3304,61.4032,79300.0
2011-10-19 15:55:00,84.36,84.46,84.31,84.35,154900.0,61.3959,61.4687,61.3595,61.3886,154900.0
2011-10-20 09:30:00,84.24,84.83,84.23,84.73,57000.0,61.3085,61.7379,61.3013,61.6652,57000.0
2011-10-20 09:35:00,84.73,84.99,84.61,84.94,38500.0,61.6652,61.8544,61.5778,61.818,38500.0
2011-10-20 09:40:00,84.93,84.94,84.71,84.87,38100.0,61.8107,61.818,61.6506,61.7671,38100.0
2011-10-20 09:45:00,84.84,84.97,84.84,84.97,28000.0,61.7452,61.8398,61.7452,61.8398,28000.0
2011-10-20 09:50:00,84.97,84.97,84.84,84.84,33300.0,61.8398,61.8398,61.7452,61.7452,33300.0
2011-10-20 09:55:00,84.88,84.97,84.87,84.91,33700.0,61.7743,61.8398,61.7671,61.7962,33700.0
2011-10-20 10:00:00,84.91,85.23,84.91,85.08,136100.0,61.7962,62.0291,61.7962,61.9199,136100.0
2011-10-20 10:05:00,85.05,85.18,84.93,85.14,46000.0,61.8981,61.9927,61.8107,61.9636,46000.0
2011-10-20 10:10:00,85.15,85.24,85.11,85.2,31000.0,61.9708,62.0363,61.9417,62.0072,31000.0
2011-10-20 10:15:00,85.2,85.25,85.06,85.06,27400.0,62.0072,62.0436,61.9053,61.9053,27400.0
2011-10-20 10:20:00,85.1,85.17,85.05,85.06,13400.0,61.9344,61.9854,61.8981,61.9053,13400.0
2011-10-20 10:25:00,85.07,85.07,84.88,84.98,15500.0,61.9126,61.9126,61.7743,61.8471,15500.0
2011-10-20 10:30:00,84.98,85.09,84.93,85.09,21100.0,61.8471,61.9272,61.8107,61.9272,21100.0
2011-10-20 10:35:00,85.08,85.23,85.06,85.22,16100.0,61.9199,62.0291,61.9053,62.0218,16100.0
2011-10-20 10:40:00,85.23,85.35,85.17,85.28,29100.0,62.0291,62.1164,61.9854,62.0654,29100.0
2011-10-20 10:45:00,85.3,85.32,85.19,85.2,14500.0,62.08,62.0946,61.9999,62.0072,14500.0
2011-10-20 10:50:00,85.2,85.29,85.17,85.25,21300.0,62.0072,62.0727,61.9854,62.0436,21300.0
2011-10-20 10:55:00,85.28,85.28,85.0,85.01,19200.0,62.0654,62.0654,61.8617,61.8689,19200.0
2011-10-20 11:00:00,84.98,85.02,84.54,84.62,52300.0,61.8471,61.8762,61.5269,61.5851,52300.0
2011-10-20 11:05:00,84.62,84.69,84.54,84.68,26500.0,61.5851,61.6361,61.5269,61.6288,26500.0
2011-10-20 11:10:00,84.67,84.82,84.65,84.82,13100.0,61.6215,61.7307,61.6069,61.7307,13100.0
2011-10-20 11:15:00,84.82,84.82,84.52,84.54,14800.0,61.7307,61.7307,61.5123,61.5269,14800.0
2011-10-20 11:20:00,84.53,84.66,84.47,84.5,18700.0,61.5196,61.6142,61.4759,61.4978,18700.0
2011-10-20 11:25:00,84.54,84.58,84.41,84.55,37200.0,61.5269,61.556,61.4323,61.5342,37200.0
2011-10-20 11:30:00,84.48,84.48,84.38,84.43,18000.0,61.4832,61.4832,61.4104,61.4468,18000.0
2011-10-20 11:35:00,84.46,84.54,84.45,84.48,30300.0,61.4687,61.5269,61.4614,61.4832,30300.0
2011-10-20 11:40:00,84.48,84.55,84.43,84.46,31800.0,61.4832,61.5342,61.4468,61.4687,31800.0
2011-10-20 11:45:00,84.45,84.55,84.39,84.45,25200.0,61.4614,61.5342,61.4177,61.4614,25200.0
2011-10-20 11:50:00,84.46,84.47,84.38,84.4,13300.0,61.4687,61.4759,61.4104,61.425,13300.0
2011-10-20 11:55:00,84.39,84.42,84.11,84.22,38400.0,61.4177,61.4395,61.2139,61.294,38400.0
2011-10-20 12:00:00,84.22,84.28,84.15,84.2,18700.0,61.294,61.3377,61.243,61.2794,18700.0
2011-10-20 12:05:00,84.19,84.26,84.05,84.1,15500.0,61.2722,61.3231,61.1703,61.2067,15500.0
2011-10-20 12:10:00,84.07,84.11,84.0,84.09,19500.0,61.1848,61.2139,61.1339,61.1994,19500.0
2011-10-20 12:15:00,84.09,84.18,83.86,83.86,27700.0,61.1994,61.2649,61.032,61.032,27700.0
2011-10-20 12:20:00,83.87,84.11,83.87,84.1,15700.0,61.0393,61.2139,61.0393,61.2067,15700.0
2011-10-20 12:25:00,84.11,84.11,83.96,84.03,21700.0,61.2139,61.2139,61.1048,61.1557,21700.0
2011-10-20 12:30:00,84.03,84.05,83.97,83.99,24800.0,61.1557,61.1703,61.112,61.1266,24800.0
2011-10-20 12:35:00,83.97,84.01,83.95,84.0,13300.0,61.112,61.1412,61.0975,61.1339,13300.0
2011-10-20 12:40:00,83.99,84.02,83.94,83.94,8400.0,61.1266,61.1484,61.0902,61.0902,8400.0
2011-10-20 12:45:00,83.94,84.03,83.94,83.97,17300.0,61.0902,61.1557,61.0902,61.112,17300.0
2011-10-20 12:50:00,83.97,83.97,83.78,83.84,49600.0,61.112,61.112,60.9738,61.0174,49600.0
2011-10-20 12:55:00,83.85,84.07,83.79,84.0,31000.0,61.0247,61.1848,60.981,61.1339,31000.0
2011-10-20 13:00:00,84.0,84.03,83.97,84.0,16500.0,61.1339,61.1557,61.112,61.1339,16500.0
2011-10-20 13:05:00,84.01,84.08,83.97,84.02,23900.0,61.1412,61.1921,61.112,61.1484,23900.0
2011-10-20 13:10:00,84.02,84.15,84.01,84.04,16100.0,61.1484,61.243,61.1412,61.163,16100.0
2011-10-20 13:15:00,84.01,84.35,84.0,84.34,25500.0,61.1412,61.3886,61.1339,61.3813,25500.0
2011-10-20 13:20:00,84.3,84.53,84.3,84.4,50900.0,61.3522,61.5196,61.3522,61.425,50900.0
2011-10-20 13:25:00,84.4,84.56,84.36,84.41,33700.0,61.425,61.5414,61.3959,61.4323,33700.0
2011-10-20 13:30:00,84.42,84.47,84.34,84.37,49600.0,61.4395,61.4759,61.3813,61.4032,49600.0
2011-10-20 13:35:00,84.4,84.42,84.22,84.3,31400.0,61.425,61.4395,61.294,61.3522,31400.0
2011-10-20 13:40:00,84.27,84.33,84.15,84.17,36000.0,61.3304,61.374,61.243,61.2576,36000.0
2011-10-20 13:45:00,84.17,84.42,84.16,84.34,36300.0,61.2576,61.4395,61.2503,61.3813,36300.0
2011-10-20 13:50:00,84.34,84.48,84.29,84.37,30400.0,61.3813,61.4832,61.3449,61.4032,30400.0
2011-10-20 13:55:00,84.38,84.38,84.16,84.17,22500.0,61.4104,61.4104,61.2503,61.2576,22500.0
2011-10-20 14:00:00,84.18,84.28,84.09,84.18,20900.0,61.2649,61.3377,61.1994,61.2649,20900.0
2011-10-20 14:05:00,84.19,84.19,84.05,84.08,9300.0,61.2722,61.2722,61.1703,61.1921,9300.0
2011-10-20 14:10:00,84.1,84.1,83.91,83.98,16600.0,61.2067,61.2067,61.0684,61.1193,16600.0
2011-10-20 14:15:00,83.98,84.05,83.92,83.95,20100.0,61.1193,61.1703,61.0757,61.0975,20100.0
2011-10-20 14:20:00,83.95,84.03,83.93,84.01,25400.0,61.0975,61.1557,61.0829,61.1412,25400.0
2011-10-20 14:25:00,84.02,84.09,83.97,84.07,15600.0,61.1484,61.1994,61.112,61.1848,15600.0
2011-10-20 14:30:00,84.07,84.1,84.03,84.09,22100.0,61.1848,61.2067,61.1557,61.1994,22100.0
2011-10-20 14:35:00,84.1,84.45,84.1,84.45,12300.0,61.2067,61.4614,61.2067,61.4614,12300.0
2011-10-20 14:40:00,84.42,84.46,84.25,84.27,37300.0,61.4395,61.4687,61.3158,61.3304,37300.0
2011-10-20 14:45:00,84.3,84.36,84.27,84.36,12000.0,61.3522,61.3959,61.3304,61.3959,12000.0
2011-10-20 14:50:00,84.36,84.52,84.36,84.4,18100.0,61.3959,61.5123,61.3959,61.425,18100.0
2011-10-20 14:55:00,84.41,84.43,84.2,84.23,27000.0,61.4323,61.4468,61.2794,61.3013,27000.0
2011-10-20 15:00:00,84.23,84.26,84.17,84.19,30900.0,61.3013,61.3231,61.2576,61.2722,30900.0
2011-10-20 15:05:00,84.2,84.27,84.17,84.22,13400.0,61.2794,61.3304,61.2576,61.294,13400.0
2011-10-20 15:10:00,84.23,84.3,84.16,84.26,39400.0,61.3013,61.3522,61.2503,61.3231,39400.0
2011-10-20 15:15:00,84.29,84.4,84.22,84.4,27200.0,61.3449,61.425,61.294,61.425,27200.0
2011-10-20 15:20:00,84.4,84.41,84.19,84.29,17700.0,61.425,61.4323,61.2722,61.3449,17700.0
2011-10-20 15:25:00,84.27,84.29,84.16,84.22,34500.0,61.3304,61.3449,61.2503,61.294,34500.0
2011-10-20 15:30:00,84.2,84.23,84.09,84.17,29600.0,61.2794,61.3013,61.1994,61.2576,29600.0
2011-10-20 15:35:00,84.17,84.21,84.02,84.02,25000.0,61.2576,61.2867,61.1484,61.1484,25000.0
2011-10-20 15:40:00,84.03,84.32,84.03,84.25,31300.0,61.1557,61.3668,61.1557,61.3158,31300.0
2011-10-20 15:45:00,84.24,84.38,84.22,84.37,36400.0,61.3085,61.4104,61.294,61.4032,36400.0
2011-10-20 15:50:00,84.38,84.4,84.23,84.32,35000.0,61.4104,61.425,61.3013,61.3668,35000.0
2011-10-20 15:55:00,84.3,84.35,84.24,84.24,58300.0,61.3522,61.3886,61.3085,61.3085,58300.0
2011-10-21 09:30:00,84.79,84.97,84.76,84.86,517900.0,61.7088,61.8398,61.687,61.7598,517900.0
2011-10-21 09:35:00,84.83,84.89,84.52,84.63,62100.0,61.7379,61.7816,61.5123,61.5924,62100.0
2011-10-21 09:40:00,84.63,84.77,84.32,84.37,42700.0,61.5924,61.6943,61.3668,61.4032,42700.0
2011-10-21 09:45:00,84.4,84.65,84.4,84.63,54100.0,61.425,61.6069,61.425,61.5924,54100.0
2011-10-21 09:50:00,84.63,84.68,84.58,84.6,24900.0,61.5924,61.6288,61.556,61.5706,24900.0
2011-10-21 09:55:00,84.64,84.75,84.62,84.64,20200.0,61.5997,61.6797,61.5851,61.5997,20200.0
2011-10-21 10:00:00,84.67,84.67,84.39,84.45,41400.0,61.6215,61.6215,61.4177,61.4614,41400.0
2011-10-21 10:05:00,84.46,84.54,84.42,84.49,26400.0,61.4687,61.5269,61.4395,61.4905,26400.0
2011-10-21 10:10:00,84.5,84.53,84.45,84.48,30800.0,61.4978,61.5196,61.4614,61.4832,30800.0
2011-10-21 10:15:00,84.5,84.78,84.45,84.76,44200.0,61.4978,61.7016,61.4614,61.687,44200.0
2011-10-21 10:20:00,84.78,84.9,84.78,84.87,29800.0,61.7016,61.7889,61.7016,61.7671,29800.0
2011-10-21 10:25:00,84.87,84.95,84.84,84.95,18300.0,61.7671,61.8253,61.7452,61.8253,18300.0
2011-10-21 10:30:00,84.95,85.16,84.94,85.13,67500.0,61.8253,61.9781,61.818,61.9563,67500.0
2011-10-21 10:35:00,85.09,85.17,85.01,85.05,23900.0,61.9272,61.9854,61.8689,61.8981,23900.0
2011-10-21 10:40:00,85.04,85.1,84.99,85.07,12700.0,61.8908,61.9344,61.8544,61.9126,12700.0
2011-10-21 10:45:00,85.07,85.19,85.06,85.19,17500.0,61.9126,61.9999,61.9053,61.9999,17500.0
2011-10-21 10:50:00,85.18,85.18,85.12,85.15,18600.0,61.9927,61.9927,61.949,61.9708,18600.0
2011-10-21 10:55:00,85.16,85.24,85.13,85.21,15600.0,61.9781,62.0363,61.9563,62.0145,15600.0
2011-10-21 11:00:00,85.21,85.25,85.05,85.1,38800.0,62.0145,62.0436,61.8981,61.9344,38800.0
2011-10-21 11:05:00,85.1,85.13,85.03,85.05,20000.0,61.9344,61.9563,61.8835,61.8981,20000.0
2011-10-21 11:10:00,85.03,85.09,85.03,85.04,22000.0,61.8835,61.9272,61.8835,61.8908,22000.0
2011-10-21 11:15:00,85.03,85.06,84.94,85.03,29300.0,61.8835,61.9053,61.818,61.8835,29300.0
2011-10-21 11:20:00,85.02,85.09,85.02,85.03,12300.0,61.8762,61.9272,61.8762,61.8835,12300.0
2011-10-21 11:25:00,85.0,85.05,84.98,84.98,19200.0,61.8617,61.8981,61.8471,61.8471,19200.0
2011-10-21 11:30:00,85.0,85.01,84.93,84.95,14400.0,61.8617,61.8689,61.8107,61.8253,14400.0
2011-10-21 11:35:00,84.95,84.95,84.84,84.85,9900.0,61.8253,61.8253,61.7452,61.7525,9900.0
2011-10-21 11:40:00,84.85,85.02,84.84,84.99,16600.0,61.7525,61.8762,61.7452,61.8544,16600.0
2011-10-21 11:45:00,84.98,85.06,84.98,85.05,15000.0,61.8471,61.9053,61.8471,61.8981,15000.0
2011-10-21 11:50:00,85.04,85.04,84.91,84.93,12100.0,61.8908,61.8908,61.7962,61.8107,12100.0
2011-10-21 11:55:00,84.92,85.06,84.92,85.06,9000.0,61.8034,61.9053,61.8034,61.9053,9000.0
2011-10-21 12:00:00,85.04,85.06,85.01,85.02,18000.0,61.8908,61.9053,61.8689,61.8762,18000.0
2011-10-21 12:05:00,85.03,85.06,85.01,85.04,12800.0,61.8835,61.9053,61.8689,61.8908,12800.0
2011-10-21 12:10:00,85.03,85.15,85.03,85.15,5900.0,61.8835,61.9708,61.8835,61.9708,5900.0
2011-10-21 12:15:00,85.15,85.19,85.1,85.14,14300.0,61.9708,61.9999,61.9344,61.9636,14300.0
2011-10-21 12:20:00,85.13,85.18,85.1,85.18,7300.0,61.9563,61.9927,61.9344,61.9927,7300.0
2011-10-21 12:25:00,85.18,85.22,85.16,85.16,10100.0,61.9927,62.0218,61.9781,61.9781,10100.0
2011-10-21 12:30:00,85.17,85.18,85.12,85.16,11800.0,61.9854,61.9927,61.949,61.9781,11800.0
2011-10-21 12:35:00,85.16,85.17,85.02,85.07,24900.0,61.9781,61.9854,61.8762,61.9126,24900.0
2011-10-21 12:40:00,85.08,85.18,85.05,85.15,16700.0,61.9199,61.9927,61.8981,61.9708,16700.0
2011-10-21 12:45:00,85.15,85.23,85.14,85.17,10400.0,61.9708,62.0291,61.9636,61.9854,10400.0
2011-10-21 12:50:00,85.18,85.2,85.17,85.2,6700.0,61.9927,62.0072,61.9854,62.0072,6700.0
2011-10-21 12:55:00,85.18,85.21,85.17,85.19,12300.0,61.9927,62.0145,61.9854,61.9999,12300.0
2011-10-21 13:00:00,85.19,85.21,85.06,85.08,27900.0,61.9999,62.0145,61.9053,61.9199,27900.0
2011-10-21 13:05:00,85.09,85.12,85.06,85.11,14400.0,61.9272,61.949,61.9053,61.9417,14400.0
2011-10-21 13:10:00,85.09,85.09,84.95,85.01,18100.0,61.9272,61.9272,61.8253,61.8689,18100.0
2011-10-21 13:15:00,85.01,85.05,84.99,84.99,10100.0,61.8689,61.8981,61.8544,61.8544,10100.0
2011-10-21 13:20:00,85.01,85.01,84.9,84.91,12700.0,61.8689,61.8689,61.7889,61.7962,12700.0
2011-10-21 13:25:00,84.9,84.9,84.82,84.85,28700.0,61.7889,61.7889,61.7307,61.7525,28700.0
2011-10-21 13:30:00,84.86,84.91,84.82,84.84,23300.0,61.7598,61.7962,61.7307,61.7452,23300.0
2011-10-21 13:35:00,84.83,84.92,84.82,84.84,14700.0,61.7379,61.8034,61.7307,61.7452,14700.0
2011-10-21 13:40:00,84.85,84.86,84.74,84.82,26000.0,61.7525,61.7598,61.6724,61.7307,26000.0
2011-10-21 13:45:00,84.83,84.86,84.78,84.81,12300.0,61.7379,61.7598,61.7016,61.7234,12300.0
2011-10-21 13:50:00,84.81,84.9,84.76,84.88,11600.0,61.7234,61.7889,61.687,61.7743,11600.0
2011-10-21 13:55:00,84.88,84.88,84.75,84.76,8400.0,61.7743,61.7743,61.6797,61.687,8400.0
2011-10-21 14:00:00,84.74,84.84,84.71,84.84,20100.0,61.6724,61.7452,61.6506,61.7452,20100.0
2011-10-21 14:05:00,84.85,84.96,84.83,84.96,19900.0,61.7525,61.8326,61.7379,61.8326,19900.0
2011-10-21 14:10:00,84.96,85.0,84.91,84.98,22100.0,61.8326,61.8617,61.7962,61.8471,22100.0
2011-10-21 14:15:00,84.97,85.03,84.94,84.99,17800.0,61.8398,61.8835,61.818,61.8544,17800.0
2011-10-21 14:20:00,85.0,85.06,84.99,85.05,18900.0,61.8617,61.9053,61.8544,61.8981,18900.0
2011-10-21 14:25:00,85.04,85.13,85.04,85.09,16200.0,61.8908,61.9563,61.8908,61.9272,16200.0
2011-10-21 14:30:00,85.09,85.12,85.0,85.0,19600.0,61.9272,61.949,61.8617,61.8617,19600.0
2011-10-21 14:35:00,85.0,85.06,85.0,85.02,9500.0,61.8617,61.9053,61.8617,61.8762,9500.0
2011-10-21 14:40:00,85.01,85.15,85.0,85.11,16200.0,61.8689,61.9708,61.8617,61.9417,16200.0
2011-10-21 14:45:00,85.13,85.17,85.11,85.15,11000.0,61.9563,61.9854,61.9417,61.9708,11000.0
2011-10-21 14:50:00,85.13,85.14,85.05,85.09,20400.0,61.9563,61.9636,61.8981,61.9272,20400.0
2011-10-21 14:55:00,85.09,85.14,85.06,85.12,21800.0,61.9272,61.9636,61.9053,61.949,21800.0
2011-10-21 15:00:00,85.09,85.17,85.09,85.15,17600.0,61.9272,61.9854,61.9272,61.9708,17600.0
2011-10-21 15:05:00,85.16,85.2,85.13,85.18,53800.0,61.9781,62.0072,61.9563,61.9927,53800.0
2011-10-21 15:10:00,85.2,85.29,85.19,85.22,27000.0,62.0072,62.0727,61.9999,62.0218,27000.0
2011-10-21 15:15:00,85.21,85.24,85.18,85.19,27300.0,62.0145,62.0363,61.9927,61.9999,27300.0
2011-10-21 15:20:00,85.18,85.23,85.15,85.18,77100.0,61.9927,62.0291,61.9708,61.9927,77100.0
2011-10-21 15:25:00,85.18,85.19,85.13,85.13,37000.0,61.9927,61.9999,61.9563,61.9563,37000.0
2011-10-21 15:30:00,85.15,85.19,85.13,85.14,29500.0,61.9708,61.9999,61.9563,61.9636,29500.0
2011-10-21 15:35:00,85.15,85.17,84.97,84.98,61200.0,61.9708,61.9854,61.8398,61.8471,61200.0
2011-10-21 15:40:00,84.98,85.02,84.95,85.01,40600.0,61.8471,61.8762,61.8253,61.8689,40600.0
2011-10-21 15:45:00,85.0,85.13,84.99,85.13,45500.0,61.8617,61.9563,61.8544,61.9563,45500.0
2011-10-21 15:50:00,85.14,85.18,85.12,85.13,147400.0,61.9636,61.9927,61.949,61.9563,147400.0
2011-10-21 15:55:00,85.14,85.29,85.08,85.29,209500.0,61.9636,62.0727,61.9199,62.0727,209500.0
2011-10-24 09:30:00,84.84,85.04,84.72,84.95,92100.0,61.7452,61.8908,61.6579,61.8253,92100.0
2011-10-24 09:35:00,84.95,85.02,84.74,84.81,74400.0,61.8253,61.8762,61.6724,61.7234,74400.0
2011-10-24 09:40:00,84.83,84.85,84.62,84.69,52600.0,61.7379,61.7525,61.5851,61.6361,52600.0
2011-10-24 09:45:00,84.68,84.98,84.61,84.98,54500.0,61.6288,61.8471,61.5778,61.8471,54500.0
2011-10-24 09:50:00,84.97,84.99,84.88,84.91,15700.0,61.8398,61.8544,61.7743,61.7962,15700.0
2011-10-24 09:55:00,84.92,84.95,84.81,84.87,23900.0,61.8034,61.8253,61.7234,61.7671,23900.0
2011-10-24 10:00:00,84.86,84.89,84.78,84.79,31100.0,61.7598,61.7816,61.7016,61.7088,31100.0
2011-10-24 10:05:00,84.79,84.83,84.68,84.68,45700.0,61.7088,61.7379,61.6288,61.6288,45700.0
2011-10-24 10:10:00,84.69,84.8,84.67,84.74,46300.0,61.6361,61.7161,61.6215,61.6724,46300.0
2011-10-24 10:15:00,84.71,84.75,84.65,84.74,17700.0,61.6506,61.6797,61.6069,61.6724,17700.0
2011-10-24 10:20:00,84.77,84.88,84.75,84.77,30100.0,61.6943,61.7743,61.6797,61.6943,30100.0
2011-10-24 10:25:00,84.76,84.85,84.68,84.79,24100.0,61.687,61.7525,61.6288,61.7088,24100.0
2011-10-24 10:30:00,84.78,84.86,84.69,84.84,23600.0,61.7016,61.7598,61.6361,61.7452,23600.0
2011-10-24 10:35:00,84.86,84.88,84.8,84.84,23000.0,61.7598,61.7743,61.7161,61.7452,23000.0
2011-10-24 10:40:00,84.83,84.84,84.74,84.82,26800.0,61.7379,61.7452,61.6724,61.7307,26800.0
2011-10-24 10:45:00,84.83,84.92,84.82,84.86,30500.0,61.7379,61.8034,61.7307,61.7598,30500.0
2011-10-24 10:50:00,84.88,84.98,84.83,84.85,22800.0,61.7743,61.8471,61.7379,61.7525,22800.0
2011-10-24 10:55:00,84.84,84.9,84.84,84.87,16200.0,61.7452,61.7889,61.7452,61.7671,16200.0
2011-10-24 11:00:00,84.89,84.97,84.87,84.97,20600.0,61.7816,61.8398,61.7671,61.8398,20600.0
2011-10-24 11:05:00,84.99,85.09,84.94,85.0,32600.0,61.8544,61.9272,61.818,61.8617,32600.0
2011-10-24 11:10:00,84.98,85.04,84.95,85.0,36000.0,61.8471,61.8908,61.8253,61.8617,36000.0
2011-10-24 11:15:00,85.01,85.03,84.95,84.95,36600.0,61.8689,61.8835,61.8253,61.8253,36600.0
2011-10-24 11:20:00,84.93,84.96,84.85,84.87,25100.0,61.8107,61.8326,61.7525,61.7671,25100.0
2011-10-24 11:25:00,84.88,84.89,84.79,84.81,14300.0,61.7743,61.7816,61.7088,61.7234,14300.0
2011-10-24 11:30:00,84.8,84.82,84.77,84.77,40700.0,61.7161,61.7307,61.6943,61.6943,40700.0
2011-10-24 11:35:00,84.77,84.77,84.68,84.76,31000.0,61.6943,61.6943,61.6288,61.687,31000.0
2011-10-24 11:40:00,84.75,84.85,84.75,84.81,19800.0,61.6797,61.7525,61.6797,61.7234,19800.0
2011-10-24 11:45:00,84.81,84.86,84.72,84.76,49300.0,61.7234,61.7598,61.6579,61.687,49300.0
2011-10-24 11:50:00,84.77,84.86,84.74,84.83,31100.0,61.6943,61.7598,61.6724,61.7379,31100.0
2011-10-24 11:55:00,84.85,84.96,84.84,84.96,22300.0,61.7525,61.8326,61.7452,61.8326,22300.0
2011-10-24 12:00:00,84.94,85.05,84.94,85.05,31000.0,61.818,61.8981,61.818,61.8981,31000.0
2011-10-24 12:05:00,85.06,85.09,84.98,85.09,26400.0,61.9053,61.9272,61.8471,61.9272,26400.0
2011-10-24 12:10:00,85.08,85.16,85.08,85.16,14500.0,61.9199,61.9781,61.9199,61.9781,14500.0
2011-10-24 12:15:00,85.13,85.18,85.02,85.02,16300.0,61.9563,61.9927,61.8762,61.8762,16300.0
2011-10-24 12:20:00,85.03,85.05,84.96,84.98,14600.0,61.8835,61.8981,61.8326,61.8471,14600.0
2011-10-24 12:25:00,84.98,85.0,84.93,84.98,12500.0,61.8471,61.8617,61.8107,61.8471,12500.0
2011-10-24 12:30:00,84.98,84.99,84.87,84.88,23100.0,61.8471,61.8544,61.7671,61.7743,23100.0
2011-10-24 12:35:00,84.89,84.95,84.85,84.89,20300.0,61.7816,61.8253,61.7525,61.7816,20300.0
2011-10-24 12:40:00,84.91,84.97,84.88,84.96,17000.0,61.7962,61.8398,61.7743,61.8326,17000.0
2011-10-24 12:45:00,84.96,84.99,84.92,84.98,13400.0,61.8326,61.8544,61.8034,61.8471,13400.0
2011-10-24 12:50:00,84.95,84.96,84.89,84.89,12100.0,61.8253,61.8326,61.7816,61.7816,12100.0
2011-10-24 12:55:00,84.88,84.9,84.8,84.8,17500.0,61.7743,61.7889,61.7161,61.7161,17500.0
2011-10-24 13:00:00,84.81,84.82,84.63,84.63,31100.0,61.7234,61.7307,61.5924,61.5924,31100.0
2011-10-24 13:05:00,84.62,84.62,84.42,84.42,33000.0,61.5851,61.5851,61.4395,61.4395,33000.0
2011-10-24 13:10:00,84.42,84.44,84.31,84.36,50400.0,61.4395,61.4541,61.3595,61.3959,50400.0
2011-10-24 13:15:00,84.35,84.47,84.28,84.46,25500.0,61.3886,61.4759,61.3377,61.4687,25500.0
2011-10-24 13:20:00,84.49,84.67,84.48,84.67,37000.0,61.4905,61.6215,61.4832,61.6215,37000.0
2011-10-24 13:25:00,84.68,84.75,84.68,84.72,23100.0,61.6288,61.6797,61.6288,61.6579,23100.0
2011-10-24 13:30:00,84.71,84.72,84.52,84.58,34300.0,61.6506,61.6579,61.5123,61.556,34300.0
2011-10-24 13:35:00,84.58,84.61,84.56,84.56,21000.0,61.556,61.5778,61.5414,61.5414,21000.0
2011-10-24 13:40:00,84.56,84.6,84.51,84.53,28900.0,61.5414,61.5706,61.5051,61.5196,28900.0
2011-10-24 13:45:00,84.53,84.67,84.52,84.64,32400.0,61.5196,61.6215,61.5123,61.5997,32400.0
2011-10-24 13:50:00,84.63,84.76,84.61,84.71,25100.0,61.5924,61.687,61.5778,61.6506,25100.0
2011-10-24 13:55:00,84.69,84.77,84.69,84.75,19900.0,61.6361,61.6943,61.6361,61.6797,19900.0
2011-10-24 14:00:00,84.75,84.91,84.75,84.88,39600.0,61.6797,61.7962,61.6797,61.7743,39600.0
2011-10-24 14:05:00,84.89,85.04,84.88,85.03,43000.0,61.7816,61.8908,61.7743,61.8835,43000.0
2011-10-24 14:10:00,85.02,85.02,84.98,85.01,34900.0,61.8762,61.8762,61.8471,61.8689,34900.0
2011-10-24 14:15:00,85.0,85.04,84.98,85.01,46300.0,61.8617,61.8908,61.8471,61.8689,46300.0
2011-10-24 14:20:00,85.01,85.01,84.9,84.9,39200.0,61.8689,61.8689,61.7889,61.7889,39200.0
2011-10-24 14:25:00,84.9,84.9,84.76,84.76,34200.0,61.7889,61.7889,61.687,61.687,34200.0
2011-10-24 14:30:00,84.76,84.78,84.67,84.68,29500.0,61.687,61.7016,61.6215,61.6288,29500.0
2011-10-24 14:35:00,84.69,84.71,84.47,84.47,66500.0,61.6361,61.6506,61.4759,61.4759,66500.0
2011-10-24 14:40:00,84.47,84.47,84.34,84.35,47000.0,61.4759,61.4759,61.3813,61.3886,47000.0
2011-10-24 14:45:00,84.35,84.35,84.29,84.3,32500.0,61.3886,61.3886,61.3449,61.3522,32500.0
2011-10-24 14:50:00,84.29,84.46,84.23,84.38,92600.0,61.3449,61.4687,61.3013,61.4104,92600.0
2011-10-24 14:55:00,84.38,84.53,84.38,84.45,41600.0,61.4104,61.5196,61.4104,61.4614,41600.0
2011-10-24 15:00:00,84.45,84.5,84.36,84.39,43900.0,61.4614,61.4978,61.3959,61.4177,43900.0
2011-10-24 15:05:00,84.4,84.4,84.29,84.31,43800.0,61.425,61.425,61.3449,61.3595,43800.0
2011-10-24 15:10:00,84.32,84.32,84.2,84.26,51800.0,61.3668,61.3668,61.2794,61.3231,51800.0
2011-10-24 15:15:00,84.27,84.37,84.23,84.32,36000.0,61.3304,61.4032,61.3013,61.3668,36000.0
2011-10-24 15:20:00,84.32,84.32,84.16,84.27,60800.0,61.3668,61.3668,61.2503,61.3304,60800.0
2011-10-24 15:25:00,84.28,84.35,84.19,84.24,35800.0,61.3377,61.3886,61.2722,61.3085,35800.0
2011-10-24 15:30:00,84.23,84.25,84.2,84.22,42000.0,61.3013,61.3158,61.2794,61.294,42000.0
2011-10-24 15:35:00,84.23,84.25,84.21,84.22,47600.0,61.3013,61.3158,61.2867,61.294,47600.0
2011-10-24 15:40:00,84.22,84.35,84.18,84.33,59800.0,61.294,61.3886,61.2649,61.374,59800.0
2011-10-24 15:45:00,84.32,84.32,84.17,84.18,53100.0,61.3668,61.3668,61.2576,61.2649,53100.0
2011-10-24 15:50:00,84.19,84.36,84.17,84.35,62500.0,61.2722,61.3959,61.2576,61.3886,62500.0
2011-10-24 15:55:00,84.34,84.52,84.28,84.44,110600.0,61.3813,61.5123,61.3377,61.4541,110600.0
2011-10-25 09:30:00,83.46,84.3,83.44,84.07,144600.0,60.7409,61.3522,60.7263,61.1848,144600.0
2011-10-25 09:35:00,83.99,84.28,83.79,84.2,45900.0,61.1266,61.3377,60.981,61.2794,45900.0
2011-10-25 09:40:00,84.2,84.31,83.87,83.92,50000.0,61.2794,61.3595,61.0393,61.0757,50000.0
2011-10-25 09:45:00,83.93,84.23,83.82,84.02,51100.0,61.0829,61.3013,61.0029,61.1484,51100.0
2011-10-25 09:50:00,84.08,84.17,83.95,84.17,42800.0,61.1921,61.2576,61.0975,61.2576,42800.0
2011-10-25 09:55:00,84.17,84.28,83.83,83.83,33000.0,61.2576,61.3377,61.0102,61.0102,33000.0
2011-10-25 10:00:00,83.94,84.25,83.74,83.94,87700.0,61.0902,61.3158,60.9447,61.0902,87700.0
2011-10-25 10:05:00,83.94,84.19,83.94,84.14,28600.0,61.0902,61.2722,61.0902,61.2358,28600.0
2011-10-25 10:10:00,84.22,84.33,84.16,84.16,25200.0,61.294,61.374,61.2503,61.2503,25200.0
2011-10-25 10:15:00,84.16,84.4,84.13,84.37,25800.0,61.2503,61.425,61.2285,61.4032,25800.0
2011-10-25 10:20:00,84.37,84.48,84.32,84.44,20200.0,61.4032,61.4832,61.3668,61.4541,20200.0
2011-10-25 10:25:00,84.45,84.49,84.37,84.37,32600.0,61.4614,61.4905,61.4032,61.4032,32600.0
2011-10-25 10:30:00,84.37,84.5,84.37,84.42,28000.0,61.4032,61.4978,61.4032,61.4395,28000.0
2011-10-25 10:35:00,84.41,84.47,84.37,84.42,21500.0,61.4323,61.4759,61.4032,61.4395,21500.0
2011-10-25 10:40:00,84.41,84.41,84.15,84.19,22600.0,61.4323,61.4323,61.243,61.2722,22600.0
2011-10-25 10:45:00,84.19,84.19,84.06,84.17,19000.0,61.2722,61.2722,61.1775,61.2576,19000.0
2011-10-25 10:50:00,84.12,84.13,83.92,83.97,20400.0,61.2212,61.2285,61.0757,61.112,20400.0
2011-10-25 10:55:00,83.97,84.17,83.93,84.08,22300.0,61.112,61.2576,61.0829,61.1921,22300.0
2011-10-25 11:00:00,84.1,84.2,84.0,84.0,21400.0,61.2067,61.2794,61.1339,61.1339,21400.0
2011-10-25 11:05:00,84.0,84.01,83.76,83.8,32700.0,61.1339,61.1412,60.9592,60.9883,32700.0
2011-10-25 11:10:00,83.78,83.85,83.74,83.84,17200.0,60.9738,61.0247,60.9447,61.0174,17200.0
2011-10-25 11:15:00,83.82,83.86,83.76,83.77,21200.0,61.0029,61.032,60.9592,60.9665,21200.0
2011-10-25 11:20:00,83.77,83.8,83.65,83.77,17100.0,60.9665,60.9883,60.8792,60.9665,17100.0
2011-10-25 11:25:00,83.73,83.77,83.67,83.76,18500.0,60.9374,60.9665,60.8937,60.9592,18500.0
2011-10-25 11:30:00,83.74,83.88,83.72,83.79,18700.0,60.9447,61.0465,60.9301,60.981,18700.0
2011-10-25 11:35:00,83.78,83.88,83.6,83.64,23500.0,60.9738,61.0465,60.8428,60.8719,23500.0
2011-10-25 11:40:00,83.64,83.68,83.58,83.6,9900.0,60.8719,60.901,60.8282,60.8428,9900.0
2011-10-25 11:45:00,83.59,83.67,83.57,83.65,17300.0,60.8355,60.8937,60.8209,60.8792,17300.0
2011-10-25 11:50:00,83.66,83.71,83.61,83.65,15600.0,60.8864,60.9228,60.85,60.8792,15600.0
2011-10-25 11:55:00,83.68,83.74,83.63,83.63,16700.0,60.901,60.9447,60.8646,60.8646,16700.0
2011-10-25 12:00:00,83.59,83.63,83.53,83.55,16200.0,60.8355,60.8646,60.7918,60.8064,16200.0
2011-10-25 12:05:00,83.56,83.78,83.55,83.77,15400.0,60.8137,60.9738,60.8064,60.9665,15400.0
2011-10-25 12:10:00,83.78,83.86,83.74,83.74,13900.0,60.9738,61.032,60.9447,60.9447,13900.0
2011-10-25 12:15:00,83.76,83.77,83.72,83.74,10400.0,60.9592,60.9665,60.9301,60.9447,10400.0
2011-10-25 12:20:00,83.74,83.78,83.73,83.75,11600.0,60.9447,60.9738,60.9374,60.9519,11600.0
2011-10-25 12:25:00,83.74,83.89,83.73,83.86,15600.0,60.9447,61.0538,60.9374,61.032,15600.0
2011-10-25 12:30:00,83.84,83.86,83.7,83.72,12700.0,61.0174,61.032,60.9155,60.9301,12700.0
2011-10-25 12:35:00,83.72,83.78,83.72,83.75,5700.0,60.9301,60.9738,60.9301,60.9519,5700.0
2011-10-25 12:40:00,83.75,83.77,83.67,83.69,10400.0,60.9519,60.9665,60.8937,60.9083,10400.0
2011-10-25 12:45:00,83.72,83.78,83.68,83.68,7300.0,60.9301,60.9738,60.901,60.901,7300.0
2011-10-25 12:50:00,83.68,83.73,83.67,83.69,21800.0,60.901,60.9374,60.8937,60.9083,21800.0
2011-10-25 12:55:00,83.69,83.72,83.66,83.67,7500.0,60.9083,60.9301,60.8864,60.8937,7500.0
2011-10-25 13:00:00,83.67,83.77,83.67,83.73,10600.0,60.8937,60.9665,60.8937,60.9374,10600.0
2011-10-25 13:05:00,83.72,83.82,83.7,83.73,17500.0,60.9301,61.0029,60.9155,60.9374,17500.0
2011-10-25 13:10:00,83.73,83.76,83.66,83.68,6400.0,60.9374,60.9592,60.8864,60.901,6400.0
2011-10-25 13:15:00,83.68,83.72,83.63,83.65,9100.0,60.901,60.9301,60.8646,60.8792,9100.0
2011-10-25 13:20:00,83.68,83.73,83.65,83.72,17300.0,60.901,60.9374,60.8792,60.9301,17300.0
2011-10-25 13:25:00,83.74,83.76,83.69,83.71,6000.0,60.9447,60.9592,60.9083,60.9228,6000.0
2011-10-25 13:30:00,83.7,83.71,83.61,83.65,18500.0,60.9155,60.9228,60.85,60.8792,18500.0
2011-10-25 13:35:00,83.64,83.69,83.61,83.62,8500.0,60.8719,60.9083,60.85,60.8573,8500.0
2011-10-25 13:40:00,83.61,83.64,83.48,83.54,24700.0,60.85,60.8719,60.7554,60.7991,24700.0
2011-10-25 13:45:00,83.54,83.6,83.5,83.51,24700.0,60.7991,60.8428,60.77,60.7773,24700.0
2011-10-25 13:50:00,83.51,83.71,83.51,83.65,12000.0,60.7773,60.9228,60.7773,60.8792,12000.0
2011-10-25 13:55:00,83.65,83.68,83.53,83.63,21400.0,60.8792,60.901,60.7918,60.8646,21400.0
2011-10-25 14:00:00,83.63,83.65,83.5,83.55,19800.0,60.8646,60.8792,60.77,60.8064,19800.0
2011-10-25 14:05:00,83.55,83.57,83.42,83.51,22200.0,60.8064,60.8209,60.7118,60.7773,22200.0
2011-10-25 14:10:00,83.51,83.51,83.39,83.41,21800.0,60.7773,60.7773,60.6899,60.7045,21800.0
2011-10-25 14:15:00,83.42,83.47,83.4,83.45,12700.0,60.7118,60.7482,60.6972,60.7336,12700.0
2011-10-25 14:20:00,83.45,83.53,83.41,83.51,14700.0,60.7336,60.7918,60.7045,60.7773,14700.0
2011-10-25 14:25:00,83.53,83.55,83.44,83.47,20100.0,60.7918,60.8064,60.7263,60.7482,20100.0
2011-10-25 14:30:00,83.47,83.49,83.39,83.43,13700.0,60.7482,60.7627,60.6899,60.719,13700.0
2011-10-25 14:35:00,83.45,83.5,83.4,83.42,22900.0,60.7336,60.77,60.6972,60.7118,22900.0
2011-10-25 14:40:00,83.42,83.61,83.38,83.59,27200.0,60.7118,60.85,60.6827,60.8355,27200.0
2011-10-25 14:45:00,83.59,83.63,83.52,83.53,23000.0,60.8355,60.8646,60.7845,60.7918,23000.0
2011-10-25 14:50:00,83.54,83.62,83.48,83.59,19100.0,60.7991,60.8573,60.7554,60.8355,19100.0
2011-10-25 14:55:00,83.58,83.69,83.55,83.69,20000.0,60.8282,60.9083,60.8064,60.9083,20000.0
2011-10-25 15:00:00,83.69,83.8,83.69,83.72,24300.0,60.9083,60.9883,60.9083,60.9301,24300.0
2011-10-25 15:05:00,83.72,83.74,83.65,83.69,16500.0,60.9301,60.9447,60.8792,60.9083,16500.0
2011-10-25 15:10:00,83.69,83.69,83.51,83.51,13800.0,60.9083,60.9083,60.7773,60.7773,13800.0
2011-10-25 15:15:00,83.51,83.56,83.46,83.48,15400.0,60.7773,60.8137,60.7409,60.7554,15400.0
2011-10-25 15:20:00,83.49,83.53,83.42,83.43,19700.0,60.7627,60.7918,60.7118,60.719,19700.0
2011-10-25 15:25:00,83.43,83.48,83.41,83.41,20100.0,60.719,60.7554,60.7045,60.7045,20100.0
2011-10-25 15:30:00,83.42,83.59,83.42,83.51,34500.0,60.7118,60.8355,60.7118,60.7773,34500.0
2011-10-25 15:35:00,83.51,83.53,83.38,83.42,25300.0,60.7773,60.7918,60.6827,60.7118,25300.0
2011-10-25 15:40:00,83.44,83.5,83.39,83.43,27400.0,60.7263,60.77,60.6899,60.719,27400.0
2011-10-25 15:45:00,83.42,83.44,83.31,83.33,43500.0,60.7118,60.7263,60.6317,60.6463,43500.0
2011-10-25 15:50:00,83.34,83.35,83.18,83.18,89400.0,60.6535,60.6608,60.5371,60.5371,89400.0
2011-10-25 15:55:00,83.19,83.27,83.05,83.25,125200.0,60.5444,60.6026,60.4425,60.588,125200.0
2011-10-26 09:30:00,83.41,83.67,83.38,83.54,109900.0,60.7045,60.8937,60.6827,60.7991,109900.0
2011-10-26 09:35:00,83.55,83.57,83.26,83.38,25600.0,60.8064,60.8209,60.5953,60.6827,25600.0
2011-10-26 09:40:00,83.38,83.54,83.35,83.39,30200.0,60.6827,60.7991,60.6608,60.6899,30200.0
2011-10-26 09:45:00,83.37,83.59,83.36,83.58,24500.0,60.6754,60.8355,60.6681,60.8282,24500.0
2011-10-26 09:50:00,83.58,83.7,83.48,83.66,39300.0,60.8282,60.9155,60.7554,60.8864,39300.0
2011-10-26 09:55:00,83.68,83.72,83.43,83.45,57600.0,60.901,60.9301,60.719,60.7336,57600.0
2011-10-26 10:00:00,83.47,83.52,83.19,83.3,28600.0,60.7482,60.7845,60.5444,60.6244,28600.0
2011-10-26 10:05:00,83.31,83.35,83.11,83.11,28300.0,60.6317,60.6608,60.4862,60.4862,28300.0
2011-10-26 10:10:00,83.16,83.18,82.91,83.11,26300.0,60.5225,60.5371,60.3406,60.4862,26300.0
2011-10-26 10:15:00,83.09,83.14,82.98,83.12,25600.0,60.4716,60.508,60.3915,60.4934,25600.0
2011-10-26 10:20:00,83.13,83.23,83.0,83.11,21400.0,60.5007,60.5735,60.4061,60.4862,21400.0
2011-10-26 10:25:00,83.11,83.18,83.03,83.14,14900.0,60.4862,60.5371,60.4279,60.508,14900.0
2011-10-26 10:30:00,83.14,83.16,82.96,83.0,13800.0,60.508,60.5225,60.377,60.4061,13800.0
2011-10-26 10:35:00,83.0,83.17,83.0,83.04,18000.0,60.4061,60.5298,60.4061,60.4352,18000.0
2011-10-26 10:40:00,83.04,83.04,82.85,82.86,12900.0,60.4352,60.4352,60.2969,60.3042,12900.0
2011-10-26 10:45:00,82.86,82.89,82.5,82.5,40100.0,60.3042,60.326,60.0422,60.0422,40100.0
2011-10-26 10:50:00,82.53,82.53,82.33,82.36,29000.0,60.064,60.064,59.9185,59.9403,29000.0
2011-10-26 10:55:00,82.34,82.34,82.11,82.3,44800.0,59.9258,59.9258,59.7584,59.8966,44800.0
2011-10-26 11:00:00,82.33,82.44,82.32,82.37,27800.0,59.9185,59.9985,59.9112,59.9476,27800.0
2011-10-26 11:05:00,82.37,82.45,82.34,82.36,17600.0,59.9476,60.0058,59.9258,59.9403,17600.0
2011-10-26 11:10:00,82.36,82.47,82.35,82.43,13800.0,59.9403,60.0204,59.933,59.9913,13800.0
2011-10-26 11:15:00,82.42,82.5,82.36,82.49,19300.0,59.984,60.0422,59.9403,60.0349,19300.0
2011-10-26 11:20:00,82.48,82.52,82.36,82.36,13700.0,60.0276,60.0568,59.9403,59.9403,13700.0
2011-10-26 11:25:00,82.36,82.48,82.3,82.44,22500.0,59.9403,60.0276,59.8966,59.9985,22500.0
2011-10-26 11:30:00,82.44,82.66,82.43,82.66,15400.0,59.9985,60.1586,59.9913,60.1586,15400.0
2011-10-26 11:35:00,82.64,82.77,82.63,82.75,29300.0,60.1441,60.2387,60.1368,60.2242,29300.0
2011-10-26 11:40:00,82.75,83.01,82.75,82.89,36300.0,60.2242,60.4134,60.2242,60.326,36300.0
2011-10-26 11:45:00,82.87,82.87,82.76,82.76,7500.0,60.3115,60.3115,60.2314,60.2314,7500.0
2011-10-26 11:50:00,82.79,82.82,82.76,82.78,16300.0,60.2533,60.2751,60.2314,60.246,16300.0
2011-10-26 11:55:00,82.78,82.79,82.74,82.79,4100.0,60.246,60.2533,60.2169,60.2533,4100.0
2011-10-26 12:00:00,82.81,82.83,82.76,82.81,7200.0,60.2678,60.2824,60.2314,60.2678,7200.0
2011-10-26 12:05:00,82.84,82.84,82.72,82.72,7100.0,60.2897,60.2897,60.2023,60.2023,7100.0
2011-10-26 12:10:00,82.75,82.76,82.64,82.69,11000.0,60.2242,60.2314,60.1441,60.1805,11000.0
2011-10-26 12:15:00,82.71,82.76,82.69,82.76,7700.0,60.195,60.2314,60.1805,60.2314,7700.0
2011-10-26 12:20:00,82.76,82.8,82.69,82.73,6400.0,60.2314,60.2605,60.1805,60.2096,6400.0
2011-10-26 12:25:00,82.73,82.82,82.71,82.82,9700.0,60.2096,60.2751,60.195,60.2751,9700.0
2011-10-26 12:30:00,82.8,82.84,82.78,82.83,9400.0,60.2605,60.2897,60.246,60.2824,9400.0
2011-10-26 12:35:00,82.84,82.9,82.82,82.88,11300.0,60.2897,60.3333,60.2751,60.3188,11300.0
2011-10-26 12:40:00,82.89,82.9,82.77,82.9,13400.0,60.326,60.3333,60.2387,60.3333,13400.0
2011-10-26 12:45:00,82.86,82.9,82.81,82.9,14900.0,60.3042,60.3333,60.2678,60.3333,14900.0
2011-10-26 12:50:00,82.9,82.98,82.85,82.96,15800.0,60.3333,60.3915,60.2969,60.377,15800.0
2011-10-26 12:55:00,82.96,83.0,82.95,82.97,18600.0,60.377,60.4061,60.3697,60.3843,18600.0
2011-10-26 13:00:00,82.95,82.98,82.95,82.97,11500.0,60.3697,60.3915,60.3697,60.3843,11500.0
2011-10-26 13:05:00,82.96,83.01,82.95,82.95,17300.0,60.377,60.4134,60.3697,60.3697,17300.0
2011-10-26 13:10:00,82.94,83.02,82.93,82.97,16400.0,60.3624,60.4207,60.3552,60.3843,16400.0
2011-10-26 13:15:00,82.97,83.0,82.9,82.95,12900.0,60.3843,60.4061,60.3333,60.3697,12900.0
2011-10-26 13:20:00,82.96,83.0,82.94,82.96,11700.0,60.377,60.4061,60.3624,60.377,11700.0
2011-10-26 13:25:00,82.98,83.03,82.96,83.02,12800.0,60.3915,60.4279,60.377,60.4207,12800.0
2011-10-26 13:30:00,83.0,83.31,83.0,83.26,33200.0,60.4061,60.6317,60.4061,60.5953,33200.0
2011-10-26 13:35:00,83.27,83.47,83.25,83.45,36500.0,60.6026,60.7482,60.588,60.7336,36500.0
2011-10-26 13:40:00,83.45,83.5,83.37,83.41,25300.0,60.7336,60.77,60.6754,60.7045,25300.0
2011-10-26 13:45:00,83.41,83.7,83.36,83.7,57400.0,60.7045,60.9155,60.6681,60.9155,57400.0
2011-10-26 13:50:00,83.7,83.85,83.53,83.53,49800.0,60.9155,61.0247,60.7918,60.7918,49800.0
2011-10-26 13:55:00,83.56,83.71,83.45,83.6,27700.0,60.8137,60.9228,60.7336,60.8428,27700.0
2011-10-26 14:00:00,83.65,83.79,83.61,83.7,36300.0,60.8792,60.981,60.85,60.9155,36300.0
2011-10-26 14:05:00,83.73,83.95,83.65,83.92,29200.0,60.9374,61.0975,60.8792,61.0757,29200.0
2011-10-26 14:10:00,83.93,84.0,83.86,83.88,53500.0,61.0829,61.1339,61.032,61.0465,53500.0
2011-10-26 14:15:00,83.86,83.9,83.6,83.61,30000.0,61.032,61.0611,60.8428,60.85,30000.0
2011-10-26 14:20:00,83.63,83.66,83.6,83.63,9300.0,60.8646,60.8864,60.8428,60.8646,9300.0
2011-10-26 14:25:00,83.65,83.72,83.64,83.64,11500.0,60.8792,60.9301,60.8719,60.8719,11500.0
2011-10-26 14:30:00,83.65,83.85,83.6,83.83,28500.0,60.8792,61.0247,60.8428,61.0102,28500.0
2011-10-26 14:35:00,83.85,83.96,83.74,83.95,31400.0,61.0247,61.1048,60.9447,61.0975,31400.0
2011-10-26 14:40:00,83.95,84.04,83.87,83.88,64000.0,61.0975,61.163,61.0393,61.0465,64000.0
2011-10-26 14:45:00,83.9,83.91,83.77,83.77,11100.0,61.0611,61.0684,60.9665,60.9665,11100.0
2011-10-26 14:50:00,83.79,83.8,83.61,83.65,12500.0,60.981,60.9883,60.85,60.8792,12500.0
2011-10-26 14:55:00,83.63,83.65,83.54,83.61,21800.0,60.8646,60.8792,60.7991,60.85,21800.0
2011-10-26 15:00:00,83.62,83.8,83.62,83.74,20200.0,60.8573,60.9883,60.8573,60.9447,20200.0
2011-10-26 15:05:00,83.77,83.77,83.6,83.72,12000.0,60.9665,60.9665,60.8428,60.9301,12000.0
2011-10-26 15:10:00,83.71,83.79,83.63,83.79,17000.0,60.9228,60.981,60.8646,60.981,17000.0
2011-10-26 15:15:00,83.79,83.8,83.68,83.7,17700.0,60.981,60.9883,60.901,60.9155,17700.0
2011-10-26 15:20:00,83.7,83.77,83.63,83.65,34600.0,60.9155,60.9665,60.8646,60.8792,34600.0
2011-10-26 15:25:00,83.64,83.9,83.64,83.88,46800.0,60.8719,61.0611,60.8719,61.0465,46800.0
2011-10-26 15:30:00,83.86,84.07,83.83,84.03,55500.0,61.032,61.1848,61.0102,61.1557,55500.0
2011-10-26 15:35:00,84.03,84.12,83.91,83.95,37700.0,61.1557,61.2212,61.0684,61.0975,37700.0
2011-10-26 15:40:00,83.95,84.13,83.95,84.04,50600.0,61.0975,61.2285,61.0975,61.163,50600.0
2011-10-26 15:45:00,84.04,84.06,83.72,83.72,40000.0,61.163,61.1775,60.9301,60.9301,40000.0
2011-10-26 15:50:00,83.71,83.8,83.64,83.69,53800.0,60.9228,60.9883,60.8719,60.9083,53800.0
2011-10-26 15:55:00,83.68,83.83,83.63,83.74,102600.0,60.901,61.0102,60.8646,60.9447,102600.0
2011-10-27 09:30:00,85.18,85.18,84.29,84.4,188200.0,61.9927,61.9927,61.3449,61.425,188200.0
2011-10-27 09:35:00,84.41,84.41,84.12,84.21,91700.0,61.4323,61.4323,61.2212,61.2867,91700.0
2011-10-27 09:40:00,84.25,84.28,84.17,84.23,45000.0,61.3158,61.3377,61.2576,61.3013,45000.0
2011-10-27 09:45:00,84.26,84.26,84.08,84.2,55400.0,61.3231,61.3231,61.1921,61.2794,55400.0
2011-10-27 09:50:00,84.19,84.22,84.06,84.12,47900.0,61.2722,61.294,61.1775,61.2212,47900.0
2011-10-27 09:55:00,84.11,84.29,84.08,84.26,41300.0,61.2139,61.3449,61.1921,61.3231,41300.0
2011-10-27 10:00:00,84.23,84.36,84.18,84.27,62200.0,61.3013,61.3959,61.2649,61.3304,62200.0
2011-10-27 10:05:00,84.24,84.4,84.24,84.3,50000.0,61.3085,61.425,61.3085,61.3522,50000.0
2011-10-27 10:10:00,84.32,84.6,84.29,84.59,42800.0,61.3668,61.5706,61.3449,61.5633,42800.0
2011-10-27 10:15:00,84.59,84.79,84.59,84.7,30400.0,61.5633,61.7088,61.5633,61.6433,30400.0
2011-10-27 10:20:00,84.67,84.88,84.64,84.88,24800.0,61.6215,61.7743,61.5997,61.7743,24800.0
2011-10-27 10:25:00,84.86,84.88,84.65,84.74,49000.0,61.7598,61.7743,61.6069,61.6724,49000.0
2011-10-27 10:30:00,84.74,84.89,84.72,84.86,31900.0,61.6724,61.7816,61.6579,61.7598,31900.0
2011-10-27 10:35:00,84.88,84.91,84.69,84.82,50400.0,61.7743,61.7962,61.6361,61.7307,50400.0
2011-10-27 10:40:00,84.81,84.93,84.76,84.89,35100.0,61.7234,61.8107,61.687,61.7816,35100.0
2011-10-27 10:45:00,84.9,85.22,84.9,85.13,48700.0,61.7889,62.0218,61.7889,61.9563,48700.0
2011-10-27 10:50:00,85.14,85.25,85.04,85.22,24400.0,61.9636,62.0436,61.8908,62.0218,24400.0
2011-10-27 10:55:00,85.23,85.4,85.23,85.35,67000.0,62.0291,62.1528,62.0291,62.1164,67000.0
2011-10-27 11:00:00,85.34,85.4,85.21,85.39,28400.0,62.1091,62.1528,62.0145,62.1455,28400.0
2011-10-27 11:05:00,85.4,85.5,85.33,85.33,38800.0,62.1528,62.2256,62.1018,62.1018,38800.0
2011-10-27 11:10:00,85.32,85.32,85.16,85.22,18700.0,62.0946,62.0946,61.9781,62.0218,18700.0
2011-10-27 11:15:00,85.17,85.25,85.15,85.18,45700.0,61.9854,62.0436,61.9708,61.9927,45700.0
2011-10-27 11:20:00,85.18,85.24,85.14,85.23,20100.0,61.9927,62.0363,61.9636,62.0291,20100.0
2011-10-27 11:25:00,85.24,85.36,85.22,85.36,26900.0,62.0363,62.1237,62.0218,62.1237,26900.0
2011-10-27 11:30:00,85.37,85.4,85.25,85.33,26300.0,62.1309,62.1528,62.0436,62.1018,26300.0
2011-10-27 11:35:00,85.34,85.5,85.34,85.43,15500.0,62.1091,62.2256,62.1091,62.1746,15500.0
2011-10-27 11:40:00,85.46,85.58,85.41,85.51,76100.0,62.1964,62.2838,62.1601,62.2328,76100.0
2011-10-27 11:45:00,85.52,85.63,85.5,85.54,26300.0,62.2401,62.3202,62.2256,62.2547,26300.0
2011-10-27 11:50:00,85.54,85.59,85.53,85.56,10200.0,62.2547,62.2911,62.2474,62.2692,10200.0
2011-10-27 11:55:00,85.59,85.78,85.56,85.72,48900.0,62.2911,62.4293,62.2692,62.3857,48900.0
2011-10-27 12:00:00,85.71,85.95,85.7,85.87,52400.0,62.3784,62.5531,62.3711,62.4948,52400.0
2011-10-27 12:05:00,85.89,85.91,85.84,85.88,19700.0,62.5094,62.5239,62.473,62.5021,19700.0
2011-10-27 12:10:00,85.87,85.91,85.83,85.83,15800.0,62.4948,62.5239,62.4657,62.4657,15800.0
2011-10-27 12:15:00,85.85,86.0,85.85,85.98,30900.0,62.4803,62.5894,62.4803,62.5749,30900.0
2011-10-27 12:20:00,85.96,85.96,85.8,85.87,24400.0,62.5603,62.5603,62.4439,62.4948,24400.0
2011-10-27 12:25:00,85.86,85.87,85.65,85.68,24900.0,62.4876,62.4948,62.3347,62.3566,24900.0
2011-10-27 12:30:00,85.67,85.79,85.65,85.79,15100.0,62.3493,62.4366,62.3347,62.4366,15100.0
2011-10-27 12:35:00,85.74,85.77,85.51,85.53,20400.0,62.4002,62.4221,62.2328,62.2474,20400.0
2011-10-27 12:40:00,85.53,85.57,85.5,85.54,17400.0,62.2474,62.2765,62.2256,62.2547,17400.0
2011-10-27 12:45:00,85.53,85.6,85.49,85.5,29000.0,62.2474,62.2983,62.2183,62.2256,29000.0
2011-10-27 12:50:00,85.5,85.55,85.4,85.48,13400.0,62.2256,62.2619,62.1528,62.211,13400.0
2011-10-27 12:55:00,85.48,85.56,85.48,85.51,17600.0,62.211,62.2692,62.211,62.2328,17600.0
2011-10-27 13:00:00,85.51,85.59,85.5,85.56,12500.0,62.2328,62.2911,62.2256,62.2692,12500.0
2011-10-27 13:05:00,85.55,85.58,85.5,85.54,15400.0,62.2619,62.2838,62.2256,62.2547,15400.0
2011-10-27 13:10:00,85.55,85.79,85.55,85.77,19500.0,62.2619,62.4366,62.2619,62.4221,19500.0
2011-10-27 13:15:00,85.73,85.76,85.68,85.69,27700.0,62.3929,62.4148,62.3566,62.3638,27700.0
2011-10-27 13:20:00,85.69,85.71,85.5,85.55,18600.0,62.3638,62.3784,62.2256,62.2619,18600.0
2011-10-27 13:25:00,85.54,85.67,85.53,85.67,13900.0,62.2547,62.3493,62.2474,62.3493,13900.0
2011-10-27 13:30:00,85.64,85.78,85.62,85.71,22000.0,62.3274,62.4293,62.3129,62.3784,22000.0
2011-10-27 13:35:00,85.72,85.78,85.65,85.76,20500.0,62.3857,62.4293,62.3347,62.4148,20500.0
2011-10-27 13:40:00,85.76,85.78,85.69,85.74,14900.0,62.4148,62.4293,62.3638,62.4002,14900.0
2011-10-27 13:45:00,85.72,85.77,85.7,85.73,16200.0,62.3857,62.4221,62.3711,62.3929,16200.0
2011-10-27 13:50:00,85.75,85.8,85.72,85.8,16600.0,62.4075,62.4439,62.3857,62.4439,16600.0
2011-10-27 13:55:00,85.8,85.99,85.8,85.97,53200.0,62.4439,62.5822,62.4439,62.5676,53200.0
2011-10-27 14:00:00,85.98,86.12,85.89,86.12,62700.0,62.5749,62.6768,62.5094,62.6768,62700.0
2011-10-27 14:05:00,86.13,86.14,86.0,86.0,28600.0,62.6841,62.6913,62.5894,62.5894,28600.0
2011-10-27 14:10:00,86.0,86.02,85.8,85.84,34100.0,62.5894,62.604,62.4439,62.473,34100.0
2011-10-27 14:15:00,85.83,85.84,85.59,85.6,38700.0,62.4657,62.473,62.2911,62.2983,38700.0
2011-10-27 14:20:00,85.6,85.6,85.43,85.47,27400.0,62.2983,62.2983,62.1746,62.2037,27400.0
2011-10-27 14:25:00,85.48,85.5,85.42,85.49,30000.0,62.211,62.2256,62.1673,62.2183,30000.0
2011-10-27 14:30:00,85.49,85.53,85.31,85.53,31500.0,62.2183,62.2474,62.0873,62.2474,31500.0
2011-10-27 14:35:00,85.5,85.54,85.39,85.51,34900.0,62.2256,62.2547,62.1455,62.2328,34900.0
2011-10-27 14:40:00,85.5,85.6,85.47,85.55,25700.0,62.2256,62.2983,62.2037,62.2619,25700.0
2011-10-27 14:45:00,85.55,85.6,85.45,85.45,31100.0,62.2619,62.2983,62.1892,62.1892,31100.0
2011-10-27 14:50:00,85.46,85.47,85.13,85.14,56600.0,62.1964,62.2037,61.9563,61.9636,56600.0
2011-10-27 14:55:00,85.13,85.31,85.12,85.3,38900.0,61.9563,62.0873,61.949,62.08,38900.0
2011-10-27 15:00:00,85.31,85.52,85.28,85.47,88200.0,62.0873,62.2401,62.0654,62.2037,88200.0
2011-10-27 15:05:00,85.47,85.51,85.37,85.44,39600.0,62.2037,62.2328,62.1309,62.1819,39600.0
2011-10-27 15:10:00,85.42,85.49,85.38,85.4,49500.0,62.1673,62.2183,62.1382,62.1528,49500.0
2011-10-27 15:15:00,85.39,85.52,85.31,85.47,67300.0,62.1455,62.2401,62.0873,62.2037,67300.0
2011-10-27 15:20:00,85.48,85.54,85.36,85.44,114500.0,62.211,62.2547,62.1237,62.1819,114500.0
2011-10-27 15:25:00,85.43,85.52,85.26,85.31,61300.0,62.1746,62.2401,62.0509,62.0873,61300.0
2011-10-27 15:30:00,85.29,85.38,85.23,85.29,66400.0,62.0727,62.1382,62.0291,62.0727,66400.0
2011-10-27 15:35:00,85.28,85.46,85.28,85.41,61900.0,62.0654,62.1964,62.0654,62.1601,61900.0
2011-10-27 15:40:00,85.41,85.5,85.29,85.4,94900.0,62.1601,62.2256,62.0727,62.1528,94900.0
2011-10-27 15:45:00,85.42,85.42,85.06,85.22,81200.0,62.1673,62.1673,61.9053,62.0218,81200.0
2011-10-27 15:50:00,85.24,85.27,84.94,84.96,109600.0,62.0363,62.0582,61.818,61.8326,109600.0
2011-10-27 15:55:00,84.95,85.22,84.91,85.21,205100.0,61.8253,62.0218,61.7962,62.0145,205100.0
2011-10-28 09:30:00,84.65,84.98,84.51,84.98,62600.0,61.6069,61.8471,61.5051,61.8471,62600.0
2011-10-28 09:35:00,84.98,85.12,84.95,85.08,44100.0,61.8471,61.949,61.8253,61.9199,44100.0
2011-10-28 09:40:00,85.14,85.18,84.91,84.94,21300.0,61.9636,61.9927,61.7962,61.818,21300.0
2011-10-28 09:45:00,84.95,84.95,84.67,84.7,18500.0,61.8253,61.8253,61.6215,61.6433,18500.0
2011-10-28 09:50:00,84.71,84.81,84.58,84.78,19100.0,61.6506,61.7234,61.556,61.7016,19100.0
2011-10-28 09:55:00,84.77,84.87,84.69,84.87,31400.0,61.6943,61.7671,61.6361,61.7671,31400.0
2011-10-28 10:00:00,84.88,84.94,84.73,84.78,18500.0,61.7743,61.818,61.6652,61.7016,18500.0
2011-10-28 10:05:00,84.74,84.77,84.64,84.64,17700.0,61.6724,61.6943,61.5997,61.5997,17700.0
2011-10-28 10:10:00,84.62,84.67,84.58,84.58,15200.0,61.5851,61.6215,61.556,61.556,15200.0
2011-10-28 10:15:00,84.57,84.75,84.55,84.72,13300.0,61.5487,61.6797,61.5342,61.6579,13300.0
2011-10-28 10:20:00,84.76,84.85,84.7,84.79,15600.0,61.687,61.7525,61.6433,61.7088,15600.0
2011-10-28 10:25:00,84.81,84.88,84.58,84.58,29100.0,61.7234,61.7743,61.556,61.556,29100.0
2011-10-28 10:30:00,84.6,84.88,84.53,84.88,16100.0,61.5706,61.7743,61.5196,61.7743,16100.0
2011-10-28 10:35:00,84.88,84.88,84.72,84.73,16400.0,61.7743,61.7743,61.6579,61.6652,16400.0
2011-10-28 10:40:00,84.74,84.81,84.67,84.71,19300.0,61.6724,61.7234,61.6215,61.6506,19300.0
2011-10-28 10:45:00,84.71,84.75,84.63,84.65,12000.0,61.6506,61.6797,61.5924,61.6069,12000.0
2011-10-28 10:50:00,84.66,84.79,84.55,84.79,33400.0,61.6142,61.7088,61.5342,61.7088,33400.0
2011-10-28 10:55:00,84.79,84.84,84.73,84.76,11900.0,61.7088,61.7452,61.6652,61.687,11900.0
2011-10-28 11:00:00,84.77,84.82,84.66,84.67,11100.0,61.6943,61.7307,61.6142,61.6215,11100.0
2011-10-28 11:05:00,84.67,84.68,84.59,84.63,12400.0,61.6215,61.6288,61.5633,61.5924,12400.0
2011-10-28 11:10:00,84.61,84.74,84.56,84.74,11500.0,61.5778,61.6724,61.5414,61.6724,11500.0
2011-10-28 11:15:00,84.73,84.77,84.62,84.64,11300.0,61.6652,61.6943,61.5851,61.5997,11300.0
2011-10-28 11:20:00,84.65,84.83,84.65,84.76,14400.0,61.6069,61.7379,61.6069,61.687,14400.0
2011-10-28 11:25:00,84.75,84.79,84.72,84.72,8800.0,61.6797,61.7088,61.6579,61.6579,8800.0
2011-10-28 11:30:00,84.72,84.72,84.62,84.69,9000.0,61.6579,61.6579,61.5851,61.6361,9000.0
2011-10-28 11:35:00,84.7,84.7,84.54,84.58,16900.0,61.6433,61.6433,61.5269,61.556,16900.0
2011-10-28 11:40:00,84.57,84.59,84.41,84.43,29600.0,61.5487,61.5633,61.4323,61.4468,29600.0
2011-10-28 11:45:00,84.43,84.52,84.36,84.46,23400.0,61.4468,61.5123,61.3959,61.4687,23400.0
2011-10-28 11:50:00,84.45,84.48,84.39,84.43,8900.0,61.4614,61.4832,61.4177,61.4468,8900.0
2011-10-28 11:55:00,84.44,84.48,84.33,84.38,26300.0,61.4541,61.4832,61.374,61.4104,26300.0
2011-10-28 12:00:00,84.36,84.38,84.26,84.31,19900.0,61.3959,61.4104,61.3231,61.3595,19900.0
2011-10-28 12:05:00,84.31,84.37,84.27,84.36,19300.0,61.3595,61.4032,61.3304,61.3959,19300.0
2011-10-28 12:10:00,84.37,84.46,84.37,84.44,23600.0,61.4032,61.4687,61.4032,61.4541,23600.0
2011-10-28 12:15:00,84.44,84.45,84.38,84.42,15100.0,61.4541,61.4614,61.4104,61.4395,15100.0
2011-10-28 12:20:00,84.41,84.45,84.38,84.39,23300.0,61.4323,61.4614,61.4104,61.4177,23300.0
2011-10-28 12:25:00,84.39,84.43,84.36,84.43,10600.0,61.4177,61.4468,61.3959,61.4468,10600.0
2011-10-28 12:30:00,84.4,84.43,84.35,84.43,13800.0,61.425,61.4468,61.3886,61.4468,13800.0
2011-10-28 12:35:00,84.43,84.5,84.41,84.47,21500.0,61.4468,61.4978,61.4323,61.4759,21500.0
2011-10-28 12:40:00,84.47,84.51,84.46,84.49,13900.0,61.4759,61.5051,61.4687,61.4905,13900.0
2011-10-28 12:45:00,84.48,84.65,84.47,84.65,20100.0,61.4832,61.6069,61.4759,61.6069,20100.0
2011-10-28 12:50:00,84.65,84.74,84.64,84.73,30700.0,61.6069,61.6724,61.5997,61.6652,30700.0
2011-10-28 12:55:00,84.72,84.84,84.72,84.84,21500.0,61.6579,61.7452,61.6579,61.7452,21500.0
2011-10-28 13:00:00,84.83,84.84,84.73,84.74,29900.0,61.7379,61.7452,61.6652,61.6724,29900.0
2011-10-28 13:05:00,84.73,84.79,84.71,84.76,38700.0,61.6652,61.7088,61.6506,61.687,38700.0
2011-10-28 13:10:00,84.74,84.79,84.63,84.65,13600.0,61.6724,61.7088,61.5924,61.6069,13600.0
2011-10-28 13:15:00,84.64,84.77,84.64,84.77,11300.0,61.5997,61.6943,61.5997,61.6943,11300.0
2011-10-28 13:20:00,84.76,84.81,84.74,84.8,12600.0,61.687,61.7234,61.6724,61.7161,12600.0
2011-10-28 13:25:00,84.81,84.87,84.73,84.73,18100.0,61.7234,61.7671,61.6652,61.6652,18100.0
2011-10-28 13:30:00,84.73,84.74,84.67,84.73,8700.0,61.6652,61.6724,61.6215,61.6652,8700.0
2011-10-28 13:35:00,84.74,84.83,84.73,84.79,10800.0,61.6724,61.7379,61.6652,61.7088,10800.0
2011-10-28 13:40:00,84.8,84.8,84.68,84.76,17300.0,61.7161,61.7161,61.6288,61.687,17300.0
2011-10-28 13:45:00,84.8,84.85,84.77,84.82,26400.0,61.7161,61.7525,61.6943,61.7307,26400.0
2011-10-28 13:50:00,84.79,84.8,84.69,84.71,10900.0,61.7088,61.7161,61.6361,61.6506,10900.0
2011-10-28 13:55:00,84.71,84.81,84.7,84.78,10900.0,61.6506,61.7234,61.6433,61.7016,10900.0
2011-10-28 14:00:00,84.78,84.81,84.74,84.8,9600.0,61.7016,61.7234,61.6724,61.7161,9600.0
2011-10-28 14:05:00,84.79,84.79,84.68,84.73,11300.0,61.7088,61.7088,61.6288,61.6652,11300.0
2011-10-28 14:10:00,84.72,84.74,84.67,84.74,7200.0,61.6579,61.6724,61.6215,61.6724,7200.0
2011-10-28 14:15:00,84.75,84.75,84.66,84.71,14500.0,61.6797,61.6797,61.6142,61.6506,14500.0
2011-10-28 14:20:00,84.71,84.75,84.69,84.72,16500.0,61.6506,61.6797,61.6361,61.6579,16500.0
2011-10-28 14:25:00,84.72,84.75,84.69,84.73,15200.0,61.6579,61.6797,61.6361,61.6652,15200.0
2011-10-28 14:30:00,84.74,84.79,84.73,84.79,16400.0,61.6724,61.7088,61.6652,61.7088,16400.0
2011-10-28 14:35:00,84.8,84.81,84.76,84.77,22000.0,61.7161,61.7234,61.687,61.6943,22000.0
2011-10-28 14:40:00,84.77,84.81,84.75,84.8,26100.0,61.6943,61.7234,61.6797,61.7161,26100.0
2011-10-28 14:45:00,84.81,84.88,84.79,84.81,10900.0,61.7234,61.7743,61.7088,61.7234,10900.0
2011-10-28 14:50:00,84.81,84.88,84.8,84.83,22800.0,61.7234,61.7743,61.7161,61.7379,22800.0
2011-10-28 14:55:00,84.84,84.87,84.81,84.87,19600.0,61.7452,61.7671,61.7234,61.7671,19600.0
2011-10-28 15:00:00,84.89,84.99,84.87,84.98,21800.0,61.7816,61.8544,61.7671,61.8471,21800.0
2011-10-28 15:05:00,84.97,84.99,84.91,84.94,16300.0,61.8398,61.8544,61.7962,61.818,16300.0
2011-10-28 15:10:00,84.93,84.94,84.82,84.82,21200.0,61.8107,61.818,61.7307,61.7307,21200.0
2011-10-28 15:15:00,84.82,84.87,84.77,84.8,19200.0,61.7307,61.7671,61.6943,61.7161,19200.0
2011-10-28 15:20:00,84.8,84.87,84.79,84.84,10400.0,61.7161,61.7671,61.7088,61.7452,10400.0
2011-10-28 15:25:00,84.86,84.88,84.83,84.86,18400.0,61.7598,61.7743,61.7379,61.7598,18400.0
2011-10-28 15:30:00,84.87,84.89,84.77,84.87,28500.0,61.7671,61.7816,61.6943,61.7671,28500.0
2011-10-28 15:35:00,84.87,84.99,84.79,84.98,22400.0,61.7671,61.8544,61.7088,61.8471,22400.0
2011-10-28 15:40:00,84.98,85.0,84.94,85.0,33900.0,61.8471,61.8617,61.818,61.8617,33900.0
2011-10-28 15:45:00,85.0,85.0,84.92,85.0,38700.0,61.8617,61.8617,61.8034,61.8617,38700.0
2011-10-28 15:50:00,84.98,85.02,84.93,85.0,65600.0,61.8471,61.8762,61.8107,61.8617,65600.0
2011-10-28 15:55:00,84.98,85.02,84.86,84.93,63000.0,61.8471,61.8762,61.7598,61.8107,63000.0
2011-10-31 09:30:00,84.55,85.04,84.55,84.96,56200.0,61.5342,61.8908,61.5342,61.8326,56200.0
2011-10-31 09:35:00,84.97,85.01,84.93,85.0,27000.0,61.8398,61.8689,61.8107,61.8617,27000.0
2011-10-31 09:40:00,85.0,85.1,84.96,84.99,27900.0,61.8617,61.9344,61.8326,61.8544,27900.0
2011-10-31 09:45:00,85.0,85.0,84.82,84.83,15300.0,61.8617,61.8617,61.7307,61.7379,15300.0
2011-10-31 09:50:00,84.82,84.86,84.64,84.72,11700.0,61.7307,61.7598,61.5997,61.6579,11700.0
2011-10-31 09:55:00,84.7,84.86,84.56,84.86,39100.0,61.6433,61.7598,61.5414,61.7598,39100.0
2011-10-31 10:00:00,84.87,84.89,84.78,84.78,12900.0,61.7671,61.7816,61.7016,61.7016,12900.0
2011-10-31 10:05:00,84.78,84.89,84.73,84.77,13300.0,61.7016,61.7816,61.6652,61.6943,13300.0
2011-10-31 10:10:00,84.77,84.95,84.76,84.95,12300.0,61.6943,61.8253,61.687,61.8253,12300.0
2011-10-31 10:15:00,84.98,85.07,84.8,84.82,32000.0,61.8471,61.9126,61.7161,61.7307,32000.0
2011-10-31 10:20:00,84.86,84.94,84.8,84.88,11500.0,61.7598,61.818,61.7161,61.7743,11500.0
2011-10-31 10:25:00,84.86,84.95,84.86,84.92,8000.0,61.7598,61.8253,61.7598,61.8034,8000.0
2011-10-31 10:30:00,84.92,85.15,84.91,85.11,27000.0,61.8034,61.9708,61.7962,61.9417,27000.0
2011-10-31 10:35:00,85.11,85.3,84.97,85.28,49500.0,61.9417,62.08,61.8398,62.0654,49500.0
2011-10-31 10:40:00,85.23,85.29,85.06,85.07,24200.0,62.0291,62.0727,61.9053,61.9126,24200.0
2011-10-31 10:45:00,85.08,85.09,84.95,84.98,20900.0,61.9199,61.9272,61.8253,61.8471,20900.0
2011-10-31 10:50:00,85.0,85.0,84.84,84.85,11900.0,61.8617,61.8617,61.7452,61.7525,11900.0
2011-10-31 10:55:00,84.86,85.0,84.82,84.97,16800.0,61.7598,61.8617,61.7307,61.8398,16800.0
2011-10-31 11:00:00,84.97,85.0,84.85,84.98,43700.0,61.8398,61.8617,61.7525,61.8471,43700.0
2011-10-31 11:05:00,84.98,85.02,84.96,85.0,26400.0,61.8471,61.8762,61.8326,61.8617,26400.0
2011-10-31 11:10:00,85.0,85.03,84.91,84.91,35700.0,61.8617,61.8835,61.7962,61.7962,35700.0
2011-10-31 11:15:00,84.91,84.92,84.78,84.8,34300.0,61.7962,61.8034,61.7016,61.7161,34300.0
2011-10-31 11:20:00,84.82,84.84,84.68,84.7,21500.0,61.7307,61.7452,61.6288,61.6433,21500.0
2011-10-31 11:25:00,84.74,84.74,84.58,84.58,23800.0,61.6724,61.6724,61.556,61.556,23800.0
2011-10-31 11:30:00,84.58,84.68,84.55,84.56,32000.0,61.556,61.6288,61.5342,61.5414,32000.0
2011-10-31 11:35:00,84.58,84.6,84.53,84.55,25300.0,61.556,61.5706,61.5196,61.5342,25300.0
2011-10-31 11:40:00,84.54,84.81,84.54,84.75,27200.0,61.5269,61.7234,61.5269,61.6797,27200.0
2011-10-31 11:45:00,84.74,84.8,84.73,84.74,20100.0,61.6724,61.7161,61.6652,61.6724,20100.0
2011-10-31 11:50:00,84.78,84.8,84.74,84.75,20200.0,61.7016,61.7161,61.6724,61.6797,20200.0
2011-10-31 11:55:00,84.75,84.78,84.7,84.71,14300.0,61.6797,61.7016,61.6433,61.6506,14300.0
2011-10-31 12:00:00,84.7,84.81,84.67,84.73,15800.0,61.6433,61.7234,61.6215,61.6652,15800.0
2011-10-31 12:05:00,84.75,84.75,84.63,84.63,16800.0,61.6797,61.6797,61.5924,61.5924,16800.0
2011-10-31 12:10:00,84.66,84.78,84.62,84.7,14900.0,61.6142,61.7016,61.5851,61.6433,14900.0
2011-10-31 12:15:00,84.7,84.7,84.62,84.64,17800.0,61.6433,61.6433,61.5851,61.5997,17800.0
2011-10-31 12:20:00,84.63,84.64,84.57,84.57,13600.0,61.5924,61.5997,61.5487,61.5487,13600.0
2011-10-31 12:25:00,84.57,84.59,84.5,84.5,24500.0,61.5487,61.5633,61.4978,61.4978,24500.0
2011-10-31 12:30:00,84.5,84.51,84.39,84.39,21600.0,61.4978,61.5051,61.4177,61.4177,21600.0
2011-10-31 12:35:00,84.39,84.47,84.35,84.43,28200.0,61.4177,61.4759,61.3886,61.4468,28200.0
2011-10-31 12:40:00,84.44,84.57,84.38,84.53,23300.0,61.4541,61.5487,61.4104,61.5196,23300.0
2011-10-31 12:45:00,84.55,84.62,84.51,84.59,11900.0,61.5342,61.5851,61.5051,61.5633,11900.0
2011-10-31 12:50:00,84.58,84.63,84.55,84.62,11000.0,61.556,61.5924,61.5342,61.5851,11000.0
2011-10-31 12:55:00,84.63,84.68,84.6,84.61,9500.0,61.5924,61.6288,61.5706,61.5778,9500.0
2011-10-31 13:00:00,84.62,84.69,84.58,84.65,20000.0,61.5851,61.6361,61.556,61.6069,20000.0
2011-10-31 13:05:00,84.65,84.68,84.58,84.58,10700.0,61.6069,61.6288,61.556,61.556,10700.0
2011-10-31 13:10:00,84.61,84.69,84.6,84.66,15400.0,61.5778,61.6361,61.5706,61.6142,15400.0
2011-10-31 13:15:00,84.66,84.68,84.57,84.58,8800.0,61.6142,61.6288,61.5487,61.556,8800.0
2011-10-31 13:20:00,84.57,84.58,84.43,84.43,12300.0,61.5487,61.556,61.4468,61.4468,12300.0
2011-10-31 13:25:00,84.43,84.56,84.4,84.48,18400.0,61.4468,61.5414,61.425,61.4832,18400.0
2011-10-31 13:30:00,84.49,84.51,84.44,84.47,11300.0,61.4905,61.5051,61.4541,61.4759,11300.0
2011-10-31 13:35:00,84.46,84.68,84.45,84.61,9600.0,61.4687,61.6288,61.4614,61.5778,9600.0
2011-10-31 13:40:00,84.64,84.71,84.57,84.65,29500.0,61.5997,61.6506,61.5487,61.6069,29500.0
2011-10-31 13:45:00,84.65,84.73,84.59,84.69,16800.0,61.6069,61.6652,61.5633,61.6361,16800.0
2011-10-31 13:50:00,84.67,84.72,84.58,84.59,5100.0,61.6215,61.6579,61.556,61.5633,5100.0
2011-10-31 13:55:00,84.6,84.71,84.55,84.65,27700.0,61.5706,61.6506,61.5342,61.6069,27700.0
2011-10-31 14:00:00,84.66,84.7,84.62,84.62,26600.0,61.6142,61.6433,61.5851,61.5851,26600.0
2011-10-31 14:05:00,84.61,84.64,84.52,84.52,14000.0,61.5778,61.5997,61.5123,61.5123,14000.0
2011-10-31 14:10:00,84.52,84.56,84.48,84.49,21900.0,61.5123,61.5414,61.4832,61.4905,21900.0
2011-10-31 14:15:00,84.48,84.53,84.35,84.52,31500.0,61.4832,61.5196,61.3886,61.5123,31500.0
2011-10-31 14:20:00,84.51,84.55,84.38,84.38,15400.0,61.5051,61.5342,61.4104,61.4104,15400.0
2011-10-31 14:25:00,84.39,84.43,84.35,84.39,17900.0,61.4177,61.4468,61.3886,61.4177,17900.0
2011-10-31 14:30:00,84.41,84.44,84.35,84.39,26700.0,61.4323,61.4541,61.3886,61.4177,26700.0
2011-10-31 14:35:00,84.39,84.41,84.28,84.38,63500.0,61.4177,61.4323,61.3377,61.4104,63500.0
2011-10-31 14:40:00,84.39,84.43,84.29,84.41,42200.0,61.4177,61.4468,61.3449,61.4323,42200.0
2011-10-31 14:45:00,84.44,84.52,84.39,84.52,39700.0,61.4541,61.5123,61.4177,61.5123,39700.0
2011-10-31 14:50:00,84.53,84.58,84.43,84.46,25600.0,61.5196,61.556,61.4468,61.4687,25600.0
2011-10-31 14:55:00,84.46,84.54,84.43,84.43,22100.0,61.4687,61.5269,61.4468,61.4468,22100.0
2011-10-31 15:00:00,84.44,84.44,84.31,84.33,45500.0,61.4541,61.4541,61.3595,61.374,45500.0
2011-10-31 15:05:00,84.33,84.39,84.19,84.2,56200.0,61.374,61.4177,61.2722,61.2794,56200.0
2011-10-31 15:10:00,84.19,84.33,84.1,84.12,36900.0,61.2722,61.374,61.2067,61.2212,36900.0
2011-10-31 15:15:00,84.13,84.13,83.98,83.99,55600.0,61.2285,61.2285,61.1193,61.1266,55600.0
2011-10-31 15:20:00,83.99,84.01,83.92,83.95,49100.0,61.1266,61.1412,61.0757,61.0975,49100.0
2011-10-31 15:25:00,83.96,83.97,83.76,83.77,45700.0,61.1048,61.112,60.9592,60.9665,45700.0
2011-10-31 15:30:00,83.77,83.84,83.73,83.81,48000.0,60.9665,61.0174,60.9374,60.9956,48000.0
2011-10-31 15:35:00,83.81,83.93,83.8,83.87,67700.0,60.9956,61.0829,60.9883,61.0393,67700.0
2011-10-31 15:40:00,83.91,83.91,83.65,83.75,105200.0,61.0684,61.0684,60.8792,60.9519,105200.0
2011-10-31 15:45:00,83.75,83.77,83.5,83.61,129600.0,60.9519,60.9665,60.77,60.85,129600.0
2011-10-31 15:50:00,83.58,83.61,83.45,83.55,166400.0,60.8282,60.85,60.7336,60.8064,166400.0
2011-10-31 15:55:00,83.54,83.6,83.26,83.26,294400.0,60.7991,60.8428,60.5953,60.5953,294400.0
2011-11-01 09:30:00,82.37,82.96,81.99,82.94,95600.0,59.9476,60.377,59.671,60.3624,95600.0
2011-11-01 09:35:00,82.93,82.97,82.65,82.79,50200.0,60.3552,60.3843,60.1514,60.2533,50200.0
2011-11-01 09:40:00,82.73,83.27,82.73,83.08,61400.0,60.2096,60.6026,60.2096,60.4643,61400.0
2011-11-01 09:45:00,83.1,83.16,82.94,82.94,34800.0,60.4789,60.5225,60.3624,60.3624,34800.0
2011-11-01 09:50:00,82.93,83.28,82.93,83.28,26800.0,60.3552,60.6099,60.3552,60.6099,26800.0
2011-11-01 09:55:00,83.25,83.42,83.2,83.41,27900.0,60.588,60.7118,60.5517,60.7045,27900.0
2011-11-01 10:00:00,83.39,83.41,82.85,83.26,52800.0,60.6899,60.7045,60.2969,60.5953,52800.0
2011-11-01 10:05:00,83.3,83.3,83.04,83.26,32100.0,60.6244,60.6244,60.4352,60.5953,32100.0
2011-11-01 10:10:00,83.28,83.41,83.23,83.28,23700.0,60.6099,60.7045,60.5735,60.6099,23700.0
2011-11-01 10:15:00,83.28,83.45,83.07,83.4,28900.0,60.6099,60.7336,60.457,60.6972,28900.0
2011-11-01 10:20:00,83.39,83.47,83.22,83.36,44400.0,60.6899,60.7482,60.5662,60.6681,44400.0
2011-11-01 10:25:00,83.36,83.54,83.34,83.44,23200.0,60.6681,60.7991,60.6535,60.7263,23200.0
2011-11-01 10:30:00,83.44,83.53,83.34,83.51,22000.0,60.7263,60.7918,60.6535,60.7773,22000.0
2011-11-01 10:35:00,83.5,83.6,83.44,83.6,28300.0,60.77,60.8428,60.7263,60.8428,28300.0
2011-11-01 10:40:00,83.6,83.69,83.52,83.56,20200.0,60.8428,60.9083,60.7845,60.8137,20200.0
2011-11-01 10:45:00,83.56,83.58,83.48,83.53,18900.0,60.8137,60.8282,60.7554,60.7918,18900.0
2011-11-01 10:50:00,83.53,83.75,83.5,83.56,12700.0,60.7918,60.9519,60.77,60.8137,12700.0
2011-11-01 10:55:00,83.54,83.7,83.49,83.61,16700.0,60.7991,60.9155,60.7627,60.85,16700.0
2011-11-01 11:00:00,83.59,83.64,83.51,83.59,22800.0,60.8355,60.8719,60.7773,60.8355,22800.0
2011-11-01 11:05:00,83.56,83.63,83.48,83.6,38900.0,60.8137,60.8646,60.7554,60.8428,38900.0
2011-11-01 11:10:00,83.62,83.75,83.6,83.73,31000.0,60.8573,60.9519,60.8428,60.9374,31000.0
2011-11-01 11:15:00,83.75,83.93,83.73,83.89,16400.0,60.9519,61.0829,60.9374,61.0538,16400.0
2011-11-01 11:20:00,83.91,83.91,83.78,83.86,16300.0,61.0684,61.0684,60.9738,61.032,16300.0
2011-11-01 11:25:00,83.88,83.95,83.79,83.81,19500.0,61.0465,61.0975,60.981,60.9956,19500.0
2011-11-01 11:30:00,83.8,83.82,83.59,83.63,16800.0,60.9883,61.0029,60.8355,60.8646,16800.0
2011-11-01 11:35:00,83.59,83.59,83.47,83.47,19600.0,60.8355,60.8355,60.7482,60.7482,19600.0
2011-11-01 11:40:00,83.47,83.5,83.37,83.46,30100.0,60.7482,60.77,60.6754,60.7409,30100.0
2011-11-01 11:45:00,83.47,83.57,83.42,83.5,32200.0,60.7482,60.8209,60.7118,60.77,32200.0
2011-11-01 11:50:00,83.5,83.52,83.35,83.4,67600.0,60.77,60.7845,60.6608,60.6972,67600.0
2011-11-01 11:55:00,83.4,83.4,83.33,83.39,44200.0,60.6972,60.6972,60.6463,60.6899,44200.0
2011-11-01 12:00:00,83.4,83.4,83.22,83.32,72300.0,60.6972,60.6972,60.5662,60.639,72300.0
2011-11-01 12:05:00,83.31,83.56,83.3,83.55,26400.0,60.6317,60.8137,60.6244,60.8064,26400.0
2011-11-01 12:10:00,83.55,83.6,83.48,83.56,19600.0,60.8064,60.8428,60.7554,60.8137,19600.0
2011-11-01 12:15:00,83.57,83.57,83.39,83.42,16600.0,60.8209,60.8209,60.6899,60.7118,16600.0
2011-11-01 12:20:00,83.41,83.45,83.33,83.42,15500.0,60.7045,60.7336,60.6463,60.7118,15500.0
2011-11-01 12:25:00,83.45,83.53,83.44,83.5,20800.0,60.7336,60.7918,60.7263,60.77,20800.0
2011-11-01 12:30:00,83.5,83.62,83.42,83.58,18700.0,60.77,60.8573,60.7118,60.8282,18700.0
2011-11-01 12:35:00,83.56,83.67,83.53,83.59,10200.0,60.8137,60.8937,60.7918,60.8355,10200.0
2011-11-01 12:40:00,83.59,83.62,83.45,83.52,12000.0,60.8355,60.8573,60.7336,60.7845,12000.0
2011-11-01 12:45:00,83.5,83.54,83.35,83.36,10100.0,60.77,60.7991,60.6608,60.6681,10100.0
2011-11-01 12:50:00,83.33,83.4,83.26,83.27,18800.0,60.6463,60.6972,60.5953,60.6026,18800.0
2011-11-01 12:55:00,83.25,83.35,83.22,83.23,11700.0,60.588,60.6608,60.5662,60.5735,11700.0
2011-11-01 13:00:00,83.21,83.26,83.14,83.22,20900.0,60.5589,60.5953,60.508,60.5662,20900.0
2011-11-01 13:05:00,83.22,83.35,83.16,83.18,18800.0,60.5662,60.6608,60.5225,60.5371,18800.0
2011-11-01 13:10:00,83.17,83.26,83.09,83.15,20100.0,60.5298,60.5953,60.4716,60.5153,20100.0
2011-11-01 13:15:00,83.11,83.19,83.08,83.13,17400.0,60.4862,60.5444,60.4643,60.5007,17400.0
2011-11-01 13:20:00,83.13,83.13,82.96,83.03,21400.0,60.5007,60.5007,60.377,60.4279,21400.0
2011-11-01 13:25:00,83.03,83.54,82.99,83.48,64400.0,60.4279,60.7991,60.3988,60.7554,64400.0
2011-11-01 13:30:00,83.51,83.7,83.48,83.67,54300.0,60.7773,60.9155,60.7554,60.8937,54300.0
2011-11-01 13:35:00,83.7,83.77,83.56,83.61,17900.0,60.9155,60.9665,60.8137,60.85,17900.0
2011-11-01 13:40:00,83.63,83.76,83.58,83.75,21700.0,60.8646,60.9592,60.8282,60.9519,21700.0
2011-11-01 13:45:00,83.73,83.88,83.71,83.74,32400.0,60.9374,61.0465,60.9228,60.9447,32400.0
2011-11-01 13:50:00,83.75,83.91,83.75,83.89,22900.0,60.9519,61.0684,60.9519,61.0538,22900.0
2011-11-01 13:55:00,83.86,83.86,83.63,83.84,25600.0,61.032,61.032,60.8646,61.0174,25600.0
2011-11-01 14:00:00,83.84,83.9,83.7,83.85,27100.0,61.0174,61.0611,60.9155,61.0247,27100.0
2011-11-01 14:05:00,83.87,84.06,83.81,84.04,44200.0,61.0393,61.1775,60.9956,61.163,44200.0
2011-11-01 14:10:00,84.04,84.13,83.98,84.13,29900.0,61.163,61.2285,61.1193,61.2285,29900.0
2011-11-01 14:15:00,84.13,84.13,84.02,84.1,38000.0,61.2285,61.2285,61.1484,61.2067,38000.0
2011-11-01 14:20:00,84.1,84.2,84.08,84.1,20800.0,61.2067,61.2794,61.1921,61.2067,20800.0
2011-11-01 14:25:00,84.14,84.24,84.06,84.08,20200.0,61.2358,61.3085,61.1775,61.1921,20200.0
2011-11-01 14:30:00,84.07,84.14,84.03,84.11,21400.0,61.1848,61.2358,61.1557,61.2139,21400.0
2011-11-01 14:35:00,84.09,84.13,83.99,83.99,34400.0,61.1994,61.2285,61.1266,61.1266,34400.0
2011-11-01 14:40:00,83.98,84.02,83.86,83.95,37800.0,61.1193,61.1484,61.032,61.0975,37800.0
2011-11-01 14:45:00,83.93,84.03,83.84,83.87,19100.0,61.0829,61.1557,61.0174,61.0393,19100.0
2011-11-01 14:50:00,83.86,84.01,83.74,83.79,21500.0,61.032,61.1412,60.9447,60.981,21500.0
2011-11-01 14:55:00,83.77,83.83,83.7,83.79,22900.0,60.9665,61.0102,60.9155,60.981,22900.0
2011-11-01 15:00:00,83.81,83.87,83.61,83.66,45200.0,60.9956,61.0393,60.85,60.8864,45200.0
2011-11-01 15:05:00,83.66,83.71,83.58,83.62,26600.0,60.8864,60.9228,60.8282,60.8573,26600.0
2011-11-01 15:10:00,83.6,83.81,83.59,83.81,23800.0,60.8428,60.9956,60.8355,60.9956,23800.0
2011-11-01 15:15:00,83.79,83.84,83.64,83.81,34600.0,60.981,61.0174,60.8719,60.9956,34600.0
2011-11-01 15:20:00,83.82,83.87,83.61,83.66,32100.0,61.0029,61.0393,60.85,60.8864,32100.0
2011-11-01 15:25:00,83.67,83.8,83.67,83.76,25900.0,60.8937,60.9883,60.8937,60.9592,25900.0
2011-11-01 15:30:00,83.76,83.95,83.74,83.82,35700.0,60.9592,61.0975,60.9447,61.0029,35700.0
2011-11-01 15:35:00,83.82,83.95,83.79,83.95,49600.0,61.0029,61.0975,60.981,61.0975,49600.0
2011-11-01 15:40:00,83.93,83.93,83.65,83.67,48600.0,61.0829,61.0829,60.8792,60.8937,48600.0
2011-11-01 15:45:00,83.65,83.7,83.34,83.53,95300.0,60.8792,60.9155,60.6535,60.7918,95300.0
2011-11-01 15:50:00,83.55,83.58,83.24,83.27,91200.0,60.8064,60.8282,60.5808,60.6026,91200.0
2011-11-01 15:55:00,83.26,83.42,83.26,83.35,139400.0,60.5953,60.7118,60.5953,60.6608,139400.0
2011-11-02 09:30:00,84.04,84.44,83.74,84.24,74200.0,61.163,61.4541,60.9447,61.3085,74200.0
2011-11-02 09:35:00,84.23,84.25,83.95,83.96,24800.0,61.3013,61.3158,61.0975,61.1048,24800.0
2011-11-02 09:40:00,83.99,84.0,83.8,83.91,20000.0,61.1266,61.1339,60.9883,61.0684,20000.0
2011-11-02 09:45:00,83.91,83.95,83.81,83.93,20400.0,61.0684,61.0975,60.9956,61.0829,20400.0
2011-11-02 09:50:00,83.94,83.94,83.72,83.87,21700.0,61.0902,61.0902,60.9301,61.0393,21700.0
2011-11-02 09:55:00,83.88,83.88,83.73,83.77,32300.0,61.0465,61.0465,60.9374,60.9665,32300.0
2011-11-02 10:00:00,83.77,83.87,83.57,83.59,42800.0,60.9665,61.0393,60.8209,60.8355,42800.0
2011-11-02 10:05:00,83.61,83.95,83.56,83.94,42300.0,60.85,61.0975,60.8137,61.0902,42300.0
2011-11-02 10:10:00,83.96,83.97,83.8,83.95,31900.0,61.1048,61.112,60.9883,61.0975,31900.0
2011-11-02 10:15:00,83.92,84.02,83.84,84.0,168200.0,61.0757,61.1484,61.0174,61.1339,168200.0
2011-11-02 10:20:00,84.0,84.1,83.96,84.04,24200.0,61.1339,61.2067,61.1048,61.163,24200.0
2011-11-02 10:25:00,84.06,84.22,84.06,84.1,41100.0,61.1775,61.294,61.1775,61.2067,41100.0
2011-11-02 10:30:00,84.11,84.13,84.02,84.09,24200.0,61.2139,61.2285,61.1484,61.1994,24200.0
2011-11-02 10:35:00,84.1,84.18,84.05,84.14,11300.0,61.2067,61.2649,61.1703,61.2358,11300.0
2011-11-02 10:40:00,84.17,84.34,84.14,84.32,25400.0,61.2576,61.3813,61.2358,61.3668,25400.0
2011-11-02 10:45:00,84.32,84.38,84.25,84.31,12300.0,61.3668,61.4104,61.3158,61.3595,12300.0
2011-11-02 10:50:00,84.31,84.55,84.29,84.5,24800.0,61.3595,61.5342,61.3449,61.4978,24800.0
2011-11-02 10:55:00,84.49,84.53,84.48,84.52,13500.0,61.4905,61.5196,61.4832,61.5123,13500.0
2011-11-02 11:00:00,84.52,84.58,84.47,84.47,16900.0,61.5123,61.556,61.4759,61.4759,16900.0
2011-11-02 11:05:00,84.48,84.58,84.48,84.52,11400.0,61.4832,61.556,61.4832,61.5123,11400.0
2011-11-02 11:10:00,84.53,84.61,84.5,84.51,34000.0,61.5196,61.5778,61.4978,61.5051,34000.0
2011-11-02 11:15:00,84.53,84.62,84.48,84.6,10900.0,61.5196,61.5851,61.4832,61.5706,10900.0
2011-11-02 11:20:00,84.61,84.62,84.5,84.59,15700.0,61.5778,61.5851,61.4978,61.5633,15700.0
2011-11-02 11:25:00,84.56,84.58,84.5,84.5,5200.0,61.5414,61.556,61.4978,61.4978,5200.0
2011-11-02 11:30:00,84.52,84.52,84.39,84.46,11700.0,61.5123,61.5123,61.4177,61.4687,11700.0
2011-11-02 11:35:00,84.47,84.51,84.38,84.49,32900.0,61.4759,61.5051,61.4104,61.4905,32900.0
2011-11-02 11:40:00,84.5,84.51,84.4,84.45,55600.0,61.4978,61.5051,61.425,61.4614,55600.0
2011-11-02 11:45:00,84.44,84.6,84.44,84.53,23800.0,61.4541,61.5706,61.4541,61.5196,23800.0
2011-11-02 11:50:00,84.56,84.58,84.49,84.56,15400.0,61.5414,61.556,61.4905,61.5414,15400.0
2011-11-02 11:55:00,84.57,84.62,84.5,84.58,48600.0,61.5487,61.5851,61.4978,61.556,48600.0
2011-11-02 12:00:00,84.56,84.56,84.46,84.5,9500.0,61.5414,61.5414,61.4687,61.4978,9500.0
2011-11-02 12:05:00,84.49,84.55,84.47,84.5,22000.0,61.4905,61.5342,61.4759,61.4978,22000.0
2011-11-02 12:10:00,84.51,84.61,84.5,84.59,102500.0,61.5051,61.5778,61.4978,61.5633,102500.0
2011-11-02 12:15:00,84.57,84.61,84.52,84.54,24200.0,61.5487,61.5778,61.5123,61.5269,24200.0
2011-11-02 12:20:00,84.56,84.57,84.44,84.49,33500.0,61.5414,61.5487,61.4541,61.4905,33500.0
2011-11-02 12:25:00,84.49,84.59,84.48,84.54,35500.0,61.4905,61.5633,61.4832,61.5269,35500.0
2011-11-02 12:30:00,84.51,84.66,84.46,84.46,41700.0,61.5051,61.6142,61.4687,61.4687,41700.0
2011-11-02 12:35:00,84.5,84.67,84.38,84.64,21400.0,61.4978,61.6215,61.4104,61.5997,21400.0
2011-11-02 12:40:00,84.65,84.77,84.47,84.5,20800.0,61.6069,61.6943,61.4759,61.4978,20800.0
2011-11-02 12:45:00,84.48,84.5,84.36,84.36,9400.0,61.4832,61.4978,61.3959,61.3959,9400.0
2011-11-02 12:50:00,84.37,84.47,84.36,84.43,13500.0,61.4032,61.4759,61.3959,61.4468,13500.0
2011-11-02 12:55:00,84.43,84.45,84.33,84.33,10700.0,61.4468,61.4614,61.374,61.374,10700.0
2011-11-02 13:00:00,84.38,84.39,84.12,84.2,61000.0,61.4104,61.4177,61.2212,61.2794,61000.0
2011-11-02 13:05:00,84.19,84.23,84.12,84.16,31700.0,61.2722,61.3013,61.2212,61.2503,31700.0
2011-11-02 13:10:00,84.16,84.24,84.13,84.18,64200.0,61.2503,61.3085,61.2285,61.2649,64200.0
2011-11-02 13:15:00,84.18,84.24,84.15,84.21,37500.0,61.2649,61.3085,61.243,61.2867,37500.0
2011-11-02 13:20:00,84.19,84.2,84.1,84.1,11500.0,61.2722,61.2794,61.2067,61.2067,11500.0
2011-11-02 13:25:00,84.11,84.19,84.07,84.13,17700.0,61.2139,61.2722,61.1848,61.2285,17700.0
2011-11-02 13:30:00,84.14,84.2,84.11,84.17,10600.0,61.2358,61.2794,61.2139,61.2576,10600.0
2011-11-02 13:35:00,84.19,84.19,84.13,84.15,6300.0,61.2722,61.2722,61.2285,61.243,6300.0
2011-11-02 13:40:00,84.16,84.25,84.14,84.22,15100.0,61.2503,61.3158,61.2358,61.294,15100.0
2011-11-02 13:45:00,84.23,84.29,84.21,84.27,19200.0,61.3013,61.3449,61.2867,61.3304,19200.0
2011-11-02 13:50:00,84.27,84.27,84.21,84.23,24100.0,61.3304,61.3304,61.2867,61.3013,24100.0
2011-11-02 13:55:00,84.24,84.29,84.2,84.28,19900.0,61.3085,61.3449,61.2794,61.3377,19900.0
2011-11-02 14:00:00,84.27,84.3,84.2,84.28,54300.0,61.3304,61.3522,61.2794,61.3377,54300.0
2011-11-02 14:05:00,84.27,84.37,84.24,84.29,20900.0,61.3304,61.4032,61.3085,61.3449,20900.0
2011-11-02 14:10:00,84.26,84.28,84.2,84.24,25700.0,61.3231,61.3377,61.2794,61.3085,25700.0
2011-11-02 14:15:00,84.23,84.33,84.23,84.25,21000.0,61.3013,61.374,61.3013,61.3158,21000.0
2011-11-02 14:20:00,84.26,84.32,84.22,84.23,18700.0,61.3231,61.3668,61.294,61.3013,18700.0
2011-11-02 14:25:00,84.22,84.29,84.19,84.24,20700.0,61.294,61.3449,61.2722,61.3085,20700.0
2011-11-02 14:30:00,84.24,84.35,84.18,84.35,15200.0,61.3085,61.3886,61.2649,61.3886,15200.0
2011-11-02 14:35:00,84.36,84.42,84.25,84.28,20300.0,61.3959,61.4395,61.3158,61.3377,20300.0
2011-11-02 14:40:00,84.26,84.3,84.21,84.25,19100.0,61.3231,61.3522,61.2867,61.3158,19100.0
2011-11-02 14:45:00,84.24,84.33,84.23,84.3,21500.0,61.3085,61.374,61.3013,61.3522,21500.0
2011-11-02 14:50:00,84.3,84.43,84.29,84.36,19500.0,61.3522,61.4468,61.3449,61.3959,19500.0
2011-11-02 14:55:00,84.37,84.43,84.34,84.38,16600.0,61.4032,61.4468,61.3813,61.4104,16600.0
2011-11-02 15:00:00,84.39,84.41,84.23,84.3,20400.0,61.4177,61.4323,61.3013,61.3522,20400.0
2011-11-02 15:05:00,84.3,84.5,84.28,84.42,32800.0,61.3522,61.4978,61.3377,61.4395,32800.0
2011-11-02 15:10:00,84.42,84.53,84.41,84.46,41300.0,61.4395,61.5196,61.4323,61.4687,41300.0
2011-11-02 15:15:00,84.45,84.5,84.42,84.47,30200.0,61.4614,61.4978,61.4395,61.4759,30200.0
2011-11-02 15:20:00,84.48,84.63,84.47,84.63,31200.0,61.4832,61.5924,61.4759,61.5924,31200.0
2011-11-02 15:25:00,84.63,84.63,84.52,84.55,29400.0,61.5924,61.5924,61.5123,61.5342,29400.0
2011-11-02 15:30:00,84.56,84.58,84.33,84.38,24500.0,61.5414,61.556,61.374,61.4104,24500.0
2011-11-02 15:35:00,84.38,84.41,84.33,84.37,24600.0,61.4104,61.4323,61.374,61.4032,24600.0
2011-11-02 15:40:00,84.38,84.48,84.22,84.29,41700.0,61.4104,61.4832,61.294,61.3449,41700.0
2011-11-02 15:45:00,84.28,84.36,84.19,84.32,32600.0,61.3377,61.3959,61.2722,61.3668,32600.0
2011-11-02 15:50:00,84.31,84.39,84.27,84.37,52300.0,61.3595,61.4177,61.3304,61.4032,52300.0
2011-11-02 15:55:00,84.36,84.49,84.35,84.42,100400.0,61.3959,61.4905,61.3886,61.4395,100400.0
2011-11-03 09:30:00,83.89,84.42,83.89,84.15,118500.0,61.0538,61.4395,61.0538,61.243,118500.0
2011-11-03 09:35:00,84.16,84.18,83.41,83.72,96800.0,61.2503,61.2649,60.7045,60.9301,96800.0
2011-11-03 09:40:00,83.72,83.85,83.55,83.58,44700.0,60.9301,61.0247,60.8064,60.8282,44700.0
2011-11-03 09:45:00,83.56,83.57,83.09,83.16,105900.0,60.8137,60.8209,60.4716,60.5225,105900.0
2011-11-03 09:50:00,83.16,83.18,82.88,83.06,84400.0,60.5225,60.5371,60.3188,60.4498,84400.0
2011-11-03 09:55:00,83.05,83.41,83.05,83.41,40600.0,60.4425,60.7045,60.4425,60.7045,40600.0
2011-11-03 10:00:00,83.41,83.48,83.17,83.25,61600.0,60.7045,60.7554,60.5298,60.588,61600.0
2011-11-03 10:05:00,83.22,83.26,83.08,83.1,42500.0,60.5662,60.5953,60.4643,60.4789,42500.0
2011-11-03 10:10:00,83.1,83.1,82.98,83.04,44600.0,60.4789,60.4789,60.3915,60.4352,44600.0
2011-11-03 10:15:00,83.05,83.29,82.99,83.28,64200.0,60.4425,60.6172,60.3988,60.6099,64200.0
2011-11-03 10:20:00,83.27,83.43,83.22,83.38,34100.0,60.6026,60.719,60.5662,60.6827,34100.0
2011-11-03 10:25:00,83.38,83.58,83.37,83.57,20600.0,60.6827,60.8282,60.6754,60.8209,20600.0
2011-11-03 10:30:00,83.62,83.76,83.6,83.64,34800.0,60.8573,60.9592,60.8428,60.8719,34800.0
2011-11-03 10:35:00,83.64,83.65,83.4,83.43,44000.0,60.8719,60.8792,60.6972,60.719,44000.0
2011-11-03 10:40:00,83.42,83.62,83.35,83.58,91400.0,60.7118,60.8573,60.6608,60.8282,91400.0
2011-11-03 10:45:00,83.61,83.81,83.6,83.76,43400.0,60.85,60.9956,60.8428,60.9592,43400.0
2011-11-03 10:50:00,83.77,83.85,83.76,83.83,42900.0,60.9665,61.0247,60.9592,61.0102,42900.0
2011-11-03 10:55:00,83.85,83.89,83.63,83.63,27900.0,61.0247,61.0538,60.8646,60.8646,27900.0
2011-11-03 11:00:00,83.65,83.74,83.53,83.56,16700.0,60.8792,60.9447,60.7918,60.8137,16700.0
2011-11-03 11:05:00,83.55,83.62,83.51,83.6,13400.0,60.8064,60.8573,60.7773,60.8428,13400.0
2011-11-03 11:10:00,83.62,83.76,83.6,83.74,17000.0,60.8573,60.9592,60.8428,60.9447,17000.0
2011-11-03 11:15:00,83.74,83.88,83.67,83.86,14900.0,60.9447,61.0465,60.8937,61.032,14900.0
2011-11-03 11:20:00,83.89,83.95,83.84,83.95,38300.0,61.0538,61.0975,61.0174,61.0975,38300.0
2011-11-03 11:25:00,83.95,84.0,83.88,83.88,29000.0,61.0975,61.1339,61.0465,61.0465,29000.0
2011-11-03 11:30:00,83.88,83.99,83.85,83.98,9000.0,61.0465,61.1266,61.0247,61.1193,9000.0
2011-11-03 11:35:00,83.98,84.0,83.91,83.97,17200.0,61.1193,61.1339,61.0684,61.112,17200.0
2011-11-03 11:40:00,83.95,83.96,83.86,83.9,21700.0,61.0975,61.1048,61.032,61.0611,21700.0
2011-11-03 11:45:00,83.9,83.98,83.88,83.92,14100.0,61.0611,61.1193,61.0465,61.0757,14100.0
2011-11-03 11:50:00,83.91,83.96,83.87,83.95,16500.0,61.0684,61.1048,61.0393,61.0975,16500.0
2011-11-03 11:55:00,83.94,83.94,83.8,83.84,18800.0,61.0902,61.0902,60.9883,61.0174,18800.0
2011-11-03 12:00:00,83.85,83.87,83.77,83.78,15700.0,61.0247,61.0393,60.9665,60.9738,15700.0
2011-11-03 12:05:00,83.78,83.82,83.74,83.78,9100.0,60.9738,61.0029,60.9447,60.9738,9100.0
2011-11-03 12:10:00,83.78,83.81,83.64,83.66,15500.0,60.9738,60.9956,60.8719,60.8864,15500.0
2011-11-03 12:15:00,83.66,83.67,83.57,83.63,13100.0,60.8864,60.8937,60.8209,60.8646,13100.0
2011-11-03 12:20:00,83.63,83.71,83.6,83.71,17900.0,60.8646,60.9228,60.8428,60.9228,17900.0
2011-11-03 12:25:00,83.68,83.73,83.65,83.67,5200.0,60.901,60.9374,60.8792,60.8937,5200.0
2011-11-03 12:30:00,83.67,83.71,83.63,83.65,2900.0,60.8937,60.9228,60.8646,60.8792,2900.0
2011-11-03 12:35:00,83.63,83.67,83.53,83.53,19700.0,60.8646,60.8937,60.7918,60.7918,19700.0
2011-11-03 12:40:00,83.54,83.59,83.5,83.59,8400.0,60.7991,60.8355,60.77,60.8355,8400.0
2011-11-03 12:45:00,83.6,83.75,83.59,83.75,12700.0,60.8428,60.9519,60.8355,60.9519,12700.0
2011-11-03 12:50:00,83.73,83.76,83.7,83.74,8100.0,60.9374,60.9592,60.9155,60.9447,8100.0
2011-11-03 12:55:00,83.74,83.88,83.74,83.82,24600.0,60.9447,61.0465,60.9447,61.0029,24600.0
2011-11-03 13:00:00,83.81,83.88,83.81,83.82,9800.0,60.9956,61.0465,60.9956,61.0029,9800.0
2011-11-03 13:05:00,83.8,83.97,83.8,83.97,9000.0,60.9883,61.112,60.9883,61.112,9000.0
2011-11-03 13:10:00,83.95,84.08,83.95,84.03,23000.0,61.0975,61.1921,61.0975,61.1557,23000.0
2011-11-03 13:15:00,84.03,84.11,84.02,84.08,9800.0,61.1557,61.2139,61.1484,61.1921,9800.0
2011-11-03 13:20:00,84.06,84.11,84.04,84.07,6500.0,61.1775,61.2139,61.163,61.1848,6500.0
2011-11-03 13:25:00,84.05,84.11,84.02,84.08,7200.0,61.1703,61.2139,61.1484,61.1921,7200.0
2011-11-03 13:30:00,84.09,84.11,84.06,84.1,8900.0,61.1994,61.2139,61.1775,61.2067,8900.0
2011-11-03 13:35:00,84.1,84.14,84.04,84.07,14000.0,61.2067,61.2358,61.163,61.1848,14000.0
2011-11-03 13:40:00,84.09,84.15,84.04,84.1,14800.0,61.1994,61.243,61.163,61.2067,14800.0
2011-11-03 13:45:00,84.08,84.18,84.08,84.18,23900.0,61.1921,61.2649,61.1921,61.2649,23900.0
2011-11-03 13:50:00,84.16,84.36,84.16,84.25,24600.0,61.2503,61.3959,61.2503,61.3158,24600.0
2011-11-03 13:55:00,84.23,84.33,84.21,84.24,13600.0,61.3013,61.374,61.2867,61.3085,13600.0
2011-11-03 14:00:00,84.25,84.29,84.2,84.29,12000.0,61.3158,61.3449,61.2794,61.3449,12000.0
2011-11-03 14:05:00,84.27,84.34,84.23,84.23,12500.0,61.3304,61.3813,61.3013,61.3013,12500.0
2011-11-03 14:10:00,84.25,84.27,84.14,84.25,16100.0,61.3158,61.3304,61.2358,61.3158,16100.0
2011-11-03 14:15:00,84.25,84.29,84.16,84.16,16300.0,61.3158,61.3449,61.2503,61.2503,16300.0
2011-11-03 14:20:00,84.16,84.23,84.15,84.2,13300.0,61.2503,61.3013,61.243,61.2794,13300.0
2011-11-03 14:25:00,84.2,84.23,84.14,84.22,12300.0,61.2794,61.3013,61.2358,61.294,12300.0
2011-11-03 14:30:00,84.22,84.26,84.19,84.21,13800.0,61.294,61.3231,61.2722,61.2867,13800.0
2011-11-03 14:35:00,84.21,84.3,84.19,84.27,11600.0,61.2867,61.3522,61.2722,61.3304,11600.0
2011-11-03 14:40:00,84.28,84.28,84.15,84.15,8100.0,61.3377,61.3377,61.243,61.243,8100.0
2011-11-03 14:45:00,84.14,84.17,84.07,84.11,24700.0,61.2358,61.2576,61.1848,61.2139,24700.0
2011-11-03 14:50:00,84.13,84.2,84.09,84.19,8800.0,61.2285,61.2794,61.1994,61.2722,8800.0
2011-11-03 14:55:00,84.21,84.31,84.17,84.3,34700.0,61.2867,61.3595,61.2576,61.3522,34700.0
2011-11-03 15:00:00,84.3,84.44,84.3,84.43,19600.0,61.3522,61.4541,61.3522,61.4468,19600.0
2011-11-03 15:05:00,84.45,84.46,84.38,84.42,13200.0,61.4614,61.4687,61.4104,61.4395,13200.0
2011-11-03 15:10:00,84.44,84.61,84.42,84.49,43400.0,61.4541,61.5778,61.4395,61.4905,43400.0
2011-11-03 15:15:00,84.49,84.58,84.45,84.5,22200.0,61.4905,61.556,61.4614,61.4978,22200.0
2011-11-03 15:20:00,84.51,84.53,84.41,84.53,19700.0,61.5051,61.5196,61.4323,61.5196,19700.0
2011-11-03 15:25:00,84.54,84.55,84.46,84.52,22200.0,61.5269,61.5342,61.4687,61.5123,22200.0
2011-11-03 15:30:00,84.52,84.6,84.52,84.56,25600.0,61.5123,61.5706,61.5123,61.5414,25600.0
2011-11-03 15:35:00,84.55,84.58,84.47,84.51,23500.0,61.5342,61.556,61.4759,61.5051,23500.0
2011-11-03 15:40:00,84.51,84.58,84.48,84.58,38000.0,61.5051,61.556,61.4832,61.556,38000.0
2011-11-03 15:45:00,84.55,84.69,84.46,84.67,76600.0,61.5342,61.6361,61.4687,61.6215,76600.0
2011-11-03 15:50:00,84.67,84.76,84.57,84.63,84600.0,61.6215,61.687,61.5487,61.5924,84600.0
2011-11-03 15:55:00,84.64,84.71,84.58,84.7,139800.0,61.5997,61.6506,61.556,61.6433,139800.0
2011-11-04 09:30:00,84.52,84.68,84.23,84.25,85900.0,61.5123,61.6288,61.3013,61.3158,85900.0
2011-11-04 09:35:00,84.21,84.3,84.09,84.15,29200.0,61.2867,61.3522,61.1994,61.243,29200.0
2011-11-04 09:40:00,84.11,84.17,83.81,84.02,34800.0,61.2139,61.2576,60.9956,61.1484,34800.0
2011-11-04 09:45:00,84.04,84.09,83.98,84.07,24700.0,61.163,61.1994,61.1193,61.1848,24700.0
2011-11-04 09:50:00,84.05,84.09,83.81,83.95,39200.0,61.1703,61.1994,60.9956,61.0975,39200.0
2011-11-04 09:55:00,83.96,83.99,83.8,83.87,22200.0,61.1048,61.1266,60.9883,61.0393,22200.0
2011-11-04 10:00:00,83.87,84.01,83.83,83.97,32600.0,61.0393,61.1412,61.0102,61.112,32600.0
2011-11-04 10:05:00,83.98,84.04,83.88,83.88,25100.0,61.1193,61.163,61.0465,61.0465,25100.0
2011-11-04 10:10:00,83.88,84.05,83.88,83.98,20900.0,61.0465,61.1703,61.0465,61.1193,20900.0
2011-11-04 10:15:00,84.0,84.05,83.87,83.91,54100.0,61.1339,61.1703,61.0393,61.0684,54100.0
2011-11-04 10:20:00,83.88,83.95,83.75,83.87,17900.0,61.0465,61.0975,60.9519,61.0393,17900.0
2011-11-04 10:25:00,83.84,83.84,83.66,83.76,19700.0,61.0174,61.0174,60.8864,60.9592,19700.0
2011-11-04 10:30:00,83.74,83.76,83.6,83.69,22400.0,60.9447,60.9592,60.8428,60.9083,22400.0
2011-11-04 10:35:00,83.72,83.73,83.51,83.52,23300.0,60.9301,60.9374,60.7773,60.7845,23300.0
2011-11-04 10:40:00,83.56,83.61,83.52,83.57,18200.0,60.8137,60.85,60.7845,60.8209,18200.0
2011-11-04 10:45:00,83.59,83.61,83.53,83.61,16100.0,60.8355,60.85,60.7918,60.85,16100.0
2011-11-04 10:50:00,83.61,83.63,83.5,83.58,22900.0,60.85,60.8646,60.77,60.8282,22900.0
2011-11-04 10:55:00,83.57,83.68,83.53,83.65,17900.0,60.8209,60.901,60.7918,60.8792,17900.0
2011-11-04 11:00:00,83.65,83.78,83.65,83.67,17800.0,60.8792,60.9738,60.8792,60.8937,17800.0
2011-11-04 11:05:00,83.68,83.71,83.59,83.68,29700.0,60.901,60.9228,60.8355,60.901,29700.0
2011-11-04 11:10:00,83.68,83.79,83.66,83.68,34100.0,60.901,60.981,60.8864,60.901,34100.0
2011-11-04 11:15:00,83.69,83.69,83.52,83.6,19700.0,60.9083,60.9083,60.7845,60.8428,19700.0
2011-11-04 11:20:00,83.6,83.68,83.51,83.55,22600.0,60.8428,60.901,60.7773,60.8064,22600.0
2011-11-04 11:25:00,83.54,83.76,83.53,83.72,15300.0,60.7991,60.9592,60.7918,60.9301,15300.0
2011-11-04 11:30:00,83.72,83.88,83.71,83.87,19000.0,60.9301,61.0465,60.9228,61.0393,19000.0
2011-11-04 11:35:00,83.87,83.92,83.7,83.89,30600.0,61.0393,61.0757,60.9155,61.0538,30600.0
2011-11-04 11:40:00,83.89,83.92,83.77,83.84,26100.0,61.0538,61.0757,60.9665,61.0174,26100.0
2011-11-04 11:45:00,83.83,84.0,83.8,83.85,45800.0,61.0102,61.1339,60.9883,61.0247,45800.0
2011-11-04 11:50:00,83.85,83.87,83.78,83.8,13900.0,61.0247,61.0393,60.9738,60.9883,13900.0
2011-11-04 11:55:00,83.8,83.87,83.73,83.87,21300.0,60.9883,61.0393,60.9374,61.0393,21300.0
2011-11-04 12:00:00,83.87,84.01,83.86,83.9,24400.0,61.0393,61.1412,61.032,61.0611,24400.0
2011-11-04 12:05:00,83.92,83.95,83.86,83.91,19500.0,61.0757,61.0975,61.032,61.0684,19500.0
2011-11-04 12:10:00,83.91,84.07,83.87,84.07,22000.0,61.0684,61.1848,61.0393,61.1848,22000.0
2011-11-04 12:15:00,84.07,84.07,84.02,84.03,9500.0,61.1848,61.1848,61.1484,61.1557,9500.0
2011-11-04 12:20:00,84.02,84.05,83.9,83.92,6300.0,61.1484,61.1703,61.0611,61.0757,6300.0
2011-11-04 12:25:00,83.93,84.0,83.91,83.93,11600.0,61.0829,61.1339,61.0684,61.0829,11600.0
2011-11-04 12:30:00,83.96,83.96,83.86,83.89,8000.0,61.1048,61.1048,61.032,61.0538,8000.0
2011-11-04 12:35:00,83.89,83.91,83.85,83.85,11800.0,61.0538,61.0684,61.0247,61.0247,11800.0
2011-11-04 12:40:00,83.87,83.89,83.79,83.79,11900.0,61.0393,61.0538,60.981,60.981,11900.0
2011-11-04 12:45:00,83.77,83.88,83.75,83.88,7800.0,60.9665,61.0465,60.9519,61.0465,7800.0
2011-11-04 12:50:00,83.87,83.94,83.84,83.92,6200.0,61.0393,61.0902,61.0174,61.0757,6200.0
2011-11-04 12:55:00,83.93,84.03,83.9,84.01,13700.0,61.0829,61.1557,61.0611,61.1412,13700.0
2011-11-04 13:00:00,84.0,84.02,83.94,83.97,11500.0,61.1339,61.1484,61.0902,61.112,11500.0
2011-11-04 13:05:00,83.96,84.01,83.94,83.94,10400.0,61.1048,61.1412,61.0902,61.0902,10400.0
2011-11-04 13:10:00,83.95,84.0,83.92,83.98,27900.0,61.0975,61.1339,61.0757,61.1193,27900.0
2011-11-04 13:15:00,83.98,84.07,83.92,83.95,26400.0,61.1193,61.1848,61.0757,61.0975,26400.0
2011-11-04 13:20:00,83.92,84.02,83.92,83.96,10400.0,61.0757,61.1484,61.0757,61.1048,10400.0
2011-11-04 13:25:00,83.97,83.99,83.91,83.95,8600.0,61.112,61.1266,61.0684,61.0975,8600.0
2011-11-04 13:30:00,83.97,84.0,83.89,83.92,5800.0,61.112,61.1339,61.0538,61.0757,5800.0
2011-11-04 13:35:00,83.92,83.99,83.9,83.9,12900.0,61.0757,61.1266,61.0611,61.0611,12900.0
2011-11-04 13:40:00,83.92,84.0,83.9,84.0,15200.0,61.0757,61.1339,61.0611,61.1339,15200.0
2011-11-04 13:45:00,83.99,84.12,83.97,84.03,31500.0,61.1266,61.2212,61.112,61.1557,31500.0
2011-11-04 13:50:00,84.03,84.12,84.03,84.1,16100.0,61.1557,61.2212,61.1557,61.2067,16100.0
2011-11-04 13:55:00,84.1,84.11,83.98,84.09,19000.0,61.2067,61.2139,61.1193,61.1994,19000.0
2011-11-04 14:00:00,84.09,84.11,84.03,84.06,11800.0,61.1994,61.2139,61.1557,61.1775,11800.0
2011-11-04 14:05:00,84.07,84.08,83.92,83.97,20100.0,61.1848,61.1921,61.0757,61.112,20100.0
2011-11-04 14:10:00,83.99,84.01,83.92,83.93,14500.0,61.1266,61.1412,61.0757,61.0829,14500.0
2011-11-04 14:15:00,83.94,83.98,83.91,83.98,13600.0,61.0902,61.1193,61.0684,61.1193,13600.0
2011-11-04 14:20:00,83.97,84.0,83.93,83.97,21200.0,61.112,61.1339,61.0829,61.112,21200.0
2011-11-04 14:25:00,83.97,84.0,83.96,83.98,12400.0,61.112,61.1339,61.1048,61.1193,12400.0
2011-11-04 14:30:00,83.98,84.0,83.89,83.9,16200.0,61.1193,61.1339,61.0538,61.0611,16200.0
2011-11-04 14:35:00,83.9,83.92,83.79,83.8,21300.0,61.0611,61.0757,60.981,60.9883,21300.0
2011-11-04 14:40:00,83.81,83.88,83.81,83.87,18000.0,60.9956,61.0465,60.9956,61.0393,18000.0
2011-11-04 14:45:00,83.87,83.99,83.87,83.93,29300.0,61.0393,61.1266,61.0393,61.0829,29300.0
2011-11-04 14:50:00,83.92,83.92,83.84,83.87,17500.0,61.0757,61.0757,61.0174,61.0393,17500.0
2011-11-04 14:55:00,83.87,83.93,83.86,83.9,12900.0,61.0393,61.0829,61.032,61.0611,12900.0
2011-11-04 15:00:00,83.9,83.93,83.8,83.82,19100.0,61.0611,61.0829,60.9883,61.0029,19100.0
2011-11-04 15:05:00,83.81,83.81,83.7,83.73,23000.0,60.9956,60.9956,60.9155,60.9374,23000.0
2011-11-04 15:10:00,83.73,83.82,83.71,83.78,19900.0,60.9374,61.0029,60.9228,60.9738,19900.0
2011-11-04 15:15:00,83.79,83.8,83.67,83.69,28700.0,60.981,60.9883,60.8937,60.9083,28700.0
2011-11-04 15:20:00,83.69,83.7,83.6,83.68,35100.0,60.9083,60.9155,60.8428,60.901,35100.0
2011-11-04 15:25:00,83.68,83.69,83.59,83.6,37300.0,60.901,60.9083,60.8355,60.8428,37300.0
2011-11-04 15:30:00,83.61,83.73,83.59,83.69,46900.0,60.85,60.9374,60.8355,60.9083,46900.0
2011-11-04 15:35:00,83.68,83.7,83.6,83.6,41200.0,60.901,60.9155,60.8428,60.8428,41200.0
2011-11-04 15:40:00,83.6,83.71,83.6,83.69,37400.0,60.8428,60.9228,60.8428,60.9083,37400.0
2011-11-04 15:45:00,83.69,83.76,83.67,83.71,58400.0,60.9083,60.9592,60.8937,60.9228,58400.0
2011-11-04 15:50:00,83.7,83.7,83.54,83.64,65900.0,60.9155,60.9155,60.7991,60.8719,65900.0
2011-11-04 15:55:00,83.63,83.86,83.57,83.81,105300.0,60.8646,61.032,60.8209,60.9956,105300.0
2011-11-07 09:30:00,83.69,83.81,83.6,83.71,38300.0,60.9083,60.9956,60.8428,60.9228,38300.0
2011-11-07 09:35:00,83.67,83.74,83.63,83.63,18800.0,60.8937,60.9447,60.8646,60.8646,18800.0
2011-11-07 09:40:00,83.65,83.72,83.58,83.68,8600.0,60.8792,60.9301,60.8282,60.901,8600.0
2011-11-07 09:45:00,83.73,83.8,83.68,83.78,41500.0,60.9374,60.9883,60.901,60.9738,41500.0
2011-11-07 09:50:00,83.76,83.83,83.7,83.76,21700.0,60.9592,61.0102,60.9155,60.9592,21700.0
2011-11-07 09:55:00,83.78,83.78,83.67,83.71,18800.0,60.9738,60.9738,60.8937,60.9228,18800.0
2011-11-07 10:00:00,83.76,83.82,83.7,83.7,27600.0,60.9592,61.0029,60.9155,60.9155,27600.0
2011-11-07 10:05:00,83.73,83.81,83.7,83.77,39200.0,60.9374,60.9956,60.9155,60.9665,39200.0
2011-11-07 10:10:00,83.77,83.83,83.71,83.71,47800.0,60.9665,61.0102,60.9228,60.9228,47800.0
2011-11-07 10:15:00,83.72,83.84,83.65,83.68,78800.0,60.9301,61.0174,60.8792,60.901,78800.0
2011-11-07 10:20:00,83.7,83.72,83.65,83.7,16200.0,60.9155,60.9301,60.8792,60.9155,16200.0
2011-11-07 10:25:00,83.71,83.71,83.51,83.52,29100.0,60.9228,60.9228,60.7773,60.7845,29100.0
2011-11-07 10:30:00,83.51,83.6,83.43,83.47,24900.0,60.7773,60.8428,60.719,60.7482,24900.0
2011-11-07 10:35:00,83.47,83.55,83.37,83.44,13200.0,60.7482,60.8064,60.6754,60.7263,13200.0
2011-11-07 10:40:00,83.45,83.47,83.34,83.46,11700.0,60.7336,60.7482,60.6535,60.7409,11700.0
2011-11-07 10:45:00,83.45,83.46,83.22,83.29,19900.0,60.7336,60.7409,60.5662,60.6172,19900.0
2011-11-07 10:50:00,83.27,83.41,83.27,83.34,10100.0,60.6026,60.7045,60.6026,60.6535,10100.0
2011-11-07 10:55:00,83.33,83.4,83.28,83.28,20200.0,60.6463,60.6972,60.6099,60.6099,20200.0
2011-11-07 11:00:00,83.28,83.38,83.26,83.31,18100.0,60.6099,60.6827,60.5953,60.6317,18100.0
2011-11-07 11:05:00,83.32,83.38,83.24,83.25,27100.0,60.639,60.6827,60.5808,60.588,27100.0
2011-11-07 11:10:00,83.26,83.43,83.26,83.38,20000.0,60.5953,60.719,60.5953,60.6827,20000.0
2011-11-07 11:15:00,83.4,83.48,83.4,83.44,20200.0,60.6972,60.7554,60.6972,60.7263,20200.0
2011-11-07 11:20:00,83.44,83.46,83.27,83.38,23600.0,60.7263,60.7409,60.6026,60.6827,23600.0
2011-11-07 11:25:00,83.39,83.45,83.33,83.36,11300.0,60.6899,60.7336,60.6463,60.6681,11300.0
2011-11-07 11:30:00,83.39,83.47,83.34,83.47,9000.0,60.6899,60.7482,60.6535,60.7482,9000.0
2011-11-07 11:35:00,83.46,83.47,83.38,83.47,10000.0,60.7409,60.7482,60.6827,60.7482,10000.0
2011-11-07 11:40:00,83.48,83.56,83.43,83.52,12400.0,60.7554,60.8137,60.719,60.7845,12400.0
2011-11-07 11:45:00,83.51,83.54,83.46,83.5,10600.0,60.7773,60.7991,60.7409,60.77,10600.0
2011-11-07 11:50:00,83.48,83.55,83.48,83.5,5300.0,60.7554,60.8064,60.7554,60.77,5300.0
2011-11-07 11:55:00,83.48,83.5,83.41,83.46,44700.0,60.7554,60.77,60.7045,60.7409,44700.0
2011-11-07 12:00:00,83.48,83.55,83.48,83.52,17200.0,60.7554,60.8064,60.7554,60.7845,17200.0
2011-11-07 12:05:00,83.51,83.58,83.51,83.55,10000.0,60.7773,60.8282,60.7773,60.8064,10000.0
2011-11-07 12:10:00,83.56,83.65,83.51,83.52,12300.0,60.8137,60.8792,60.7773,60.7845,12300.0
2011-11-07 12:15:00,83.51,83.54,83.3,83.35,16800.0,60.7773,60.7991,60.6244,60.6608,16800.0
2011-11-07 12:20:00,83.36,83.38,83.29,83.38,8500.0,60.6681,60.6827,60.6172,60.6827,8500.0
2011-11-07 12:25:00,83.37,83.42,83.32,83.32,5600.0,60.6754,60.7118,60.639,60.639,5600.0
2011-11-07 12:30:00,83.32,83.32,83.21,83.25,18700.0,60.639,60.639,60.5589,60.588,18700.0
2011-11-07 12:35:00,83.25,83.38,83.23,83.38,11300.0,60.588,60.6827,60.5735,60.6827,11300.0
2011-11-07 12:40:00,83.39,83.47,83.37,83.4,10400.0,60.6899,60.7482,60.6754,60.6972,10400.0
2011-11-07 12:45:00,83.41,83.42,83.36,83.36,5700.0,60.7045,60.7118,60.6681,60.6681,5700.0
2011-11-07 12:50:00,83.36,83.51,83.36,83.49,10600.0,60.6681,60.7773,60.6681,60.7627,10600.0
2011-11-07 12:55:00,83.5,83.53,83.47,83.47,9500.0,60.77,60.7918,60.7482,60.7482,9500.0
2011-11-07 13:00:00,83.48,83.59,83.46,83.49,9300.0,60.7554,60.8355,60.7409,60.7627,9300.0
2011-11-07 13:05:00,83.51,83.52,83.48,83.5,2500.0,60.7773,60.7845,60.7554,60.77,2500.0
2011-11-07 13:10:00,83.5,83.58,83.5,83.57,8500.0,60.77,60.8282,60.77,60.8209,8500.0
2011-11-07 13:15:00,83.56,83.58,83.52,83.55,8200.0,60.8137,60.8282,60.7845,60.8064,8200.0
2011-11-07 13:20:00,83.54,83.55,83.52,83.54,4000.0,60.7991,60.8064,60.7845,60.7991,4000.0
2011-11-07 13:25:00,83.53,83.65,83.53,83.65,5700.0,60.7918,60.8792,60.7918,60.8792,5700.0
2011-11-07 13:30:00,83.66,83.68,83.64,83.67,7600.0,60.8864,60.901,60.8719,60.8937,7600.0
2011-11-07 13:35:00,83.68,83.69,83.63,83.64,15600.0,60.901,60.9083,60.8646,60.8719,15600.0
2011-11-07 13:40:00,83.66,83.73,83.66,83.71,5900.0,60.8864,60.9374,60.8864,60.9228,5900.0
2011-11-07 13:45:00,83.7,83.7,83.66,83.69,2900.0,60.9155,60.9155,60.8864,60.9083,2900.0
2011-11-07 13:50:00,83.7,83.74,83.66,83.74,5400.0,60.9155,60.9447,60.8864,60.9447,5400.0
2011-11-07 13:55:00,83.74,83.96,83.74,83.85,34700.0,60.9447,61.1048,60.9447,61.0247,34700.0
2011-11-07 14:00:00,83.86,84.0,83.79,83.97,21500.0,61.032,61.1339,60.981,61.112,21500.0
2011-11-07 14:05:00,83.97,84.08,83.97,84.06,16900.0,61.112,61.1921,61.112,61.1775,16900.0
2011-11-07 14:10:00,84.07,84.17,84.03,84.03,18500.0,61.1848,61.2576,61.1557,61.1557,18500.0
2011-11-07 14:15:00,84.02,84.03,83.94,83.95,25700.0,61.1484,61.1557,61.0902,61.0975,25700.0
2011-11-07 14:20:00,83.96,84.06,83.96,84.03,33200.0,61.1048,61.1775,61.1048,61.1557,33200.0
2011-11-07 14:25:00,84.02,84.03,83.96,83.98,18900.0,61.1484,61.1557,61.1048,61.1193,18900.0
2011-11-07 14:30:00,83.97,84.03,83.95,83.97,24800.0,61.112,61.1557,61.0975,61.112,24800.0
2011-11-07 14:35:00,83.95,84.03,83.94,83.99,16300.0,61.0975,61.1557,61.0902,61.1266,16300.0
2011-11-07 14:40:00,83.95,83.99,83.9,83.98,6300.0,61.0975,61.1266,61.0611,61.1193,6300.0
2011-11-07 14:45:00,84.01,84.04,83.95,83.97,40800.0,61.1412,61.163,61.0975,61.112,40800.0
2011-11-07 14:50:00,83.98,84.18,83.97,84.15,57700.0,61.1193,61.2649,61.112,61.243,57700.0
2011-11-07 14:55:00,84.11,84.18,84.04,84.07,25600.0,61.2139,61.2649,61.163,61.1848,25600.0
2011-11-07 15:00:00,84.09,84.09,83.98,83.98,37200.0,61.1994,61.1994,61.1193,61.1193,37200.0
2011-11-07 15:05:00,83.99,84.04,83.97,84.0,16800.0,61.1266,61.163,61.112,61.1339,16800.0
2011-11-07 15:10:00,84.0,84.12,84.0,84.06,33200.0,61.1339,61.2212,61.1339,61.1775,33200.0
2011-11-07 15:15:00,84.06,84.07,84.0,84.0,21800.0,61.1775,61.1848,61.1339,61.1339,21800.0
2011-11-07 15:20:00,84.0,84.06,83.99,84.04,31700.0,61.1339,61.1775,61.1266,61.163,31700.0
2011-11-07 15:25:00,84.05,84.05,83.96,83.96,27400.0,61.1703,61.1703,61.1048,61.1048,27400.0
2011-11-07 15:30:00,83.96,84.06,83.94,84.04,28200.0,61.1048,61.1775,61.0902,61.163,28200.0
2011-11-07 15:35:00,84.03,84.23,84.03,84.22,22200.0,61.1557,61.3013,61.1557,61.294,22200.0
2011-11-07 15:40:00,84.2,84.23,84.06,84.13,49500.0,61.2794,61.3013,61.1775,61.2285,49500.0
2011-11-07 15:45:00,84.13,84.17,84.06,84.12,48800.0,61.2285,61.2576,61.1775,61.2212,48800.0
2011-11-07 15:50:00,84.1,84.25,84.05,84.19,94400.0,61.2067,61.3158,61.1703,61.2722,94400.0
2011-11-07 15:55:00,84.18,84.29,84.14,84.17,214800.0,61.2649,61.3449,61.2358,61.2576,214800.0
2011-11-08 09:30:00,84.13,84.3,84.04,84.15,38900.0,61.4014,61.5254,61.3357,61.416,38900.0
2011-11-08 09:35:00,84.15,84.18,83.96,84.0,24000.0,61.416,61.4379,61.2773,61.3065,24000.0
2011-11-08 09:40:00,84.0,84.08,83.96,84.02,43300.0,61.3065,61.3649,61.2773,61.3211,43300.0
2011-11-08 09:45:00,84.02,84.14,84.01,84.1,36800.0,61.3211,61.4087,61.3138,61.3795,36800.0
2011-11-08 09:50:00,84.1,84.19,84.0,84.04,29400.0,61.3795,61.4452,61.3065,61.3357,29400.0
2011-11-08 09:55:00,84.05,84.16,84.05,84.14,33800.0,61.343,61.4233,61.343,61.4087,33800.0
2011-11-08 10:00:00,84.15,84.19,84.03,84.07,16900.0,61.416,61.4452,61.3284,61.3576,16900.0
2011-11-08 10:05:00,84.06,84.1,83.93,84.1,12900.0,61.3503,61.3795,61.2554,61.3795,12900.0
2011-11-08 10:10:00,84.05,84.11,83.93,84.03,23400.0,61.343,61.3868,61.2554,61.3284,23400.0
2011-11-08 10:15:00,84.0,84.09,83.95,83.97,8300.0,61.3065,61.3722,61.27,61.2846,8300.0
2011-11-08 10:20:00,83.97,83.99,83.86,83.92,7300.0,61.2846,61.2992,61.2043,61.2481,7300.0
2011-11-08 10:25:00,83.91,83.93,83.68,83.8,11100.0,61.2408,61.2554,61.0729,61.1605,11100.0
2011-11-08 10:30:00,83.77,83.77,83.6,83.65,13700.0,61.1386,61.1386,61.0146,61.0511,13700.0
2011-11-08 10:35:00,83.64,83.77,83.61,83.75,10000.0,61.0438,61.1386,61.0219,61.124,10000.0
2011-11-08 10:40:00,83.78,83.81,83.71,83.74,5000.0,61.1459,61.1678,61.0948,61.1167,5000.0
2011-11-08 10:45:00,83.75,83.9,83.75,83.89,8600.0,61.124,61.2335,61.124,61.2262,8600.0
2011-11-08 10:50:00,83.9,83.95,83.72,83.84,14700.0,61.2335,61.27,61.1021,61.1897,14700.0
2011-11-08 10:55:00,83.84,83.91,83.77,83.8,7700.0,61.1897,61.2408,61.1386,61.1605,7700.0
2011-11-08 11:00:00,83.81,84.02,83.75,83.88,13200.0,61.1678,61.3211,61.124,61.2189,13200.0
2011-11-08 11:05:00,83.86,83.86,83.66,83.68,11600.0,61.2043,61.2043,61.0583,61.0729,11600.0
2011-11-08 11:10:00,83.66,83.69,83.5,83.51,14900.0,61.0583,61.0802,60.9416,60.9489,14900.0
2011-11-08 11:15:00,83.55,83.56,83.47,83.53,10500.0,60.9781,60.9854,60.9197,60.9635,10500.0
2011-11-08 11:20:00,83.49,83.51,83.4,83.42,7600.0,60.9343,60.9489,60.8686,60.8832,7600.0
2011-11-08 11:25:00,83.45,83.49,83.42,83.45,8100.0,60.9051,60.9343,60.8832,60.9051,8100.0
2011-11-08 11:30:00,83.45,83.5,83.38,83.38,7200.0,60.9051,60.9416,60.854,60.854,7200.0
2011-11-08 11:35:00,83.4,83.44,83.35,83.36,8800.0,60.8686,60.8978,60.8321,60.8394,8800.0
2011-11-08 11:40:00,83.36,83.5,83.34,83.47,15700.0,60.8394,60.9416,60.8248,60.9197,15700.0
2011-11-08 11:45:00,83.48,83.69,83.47,83.64,27600.0,60.927,61.0802,60.9197,61.0438,27600.0
2011-11-08 11:50:00,83.65,83.7,83.63,83.7,23000.0,61.0511,61.0875,61.0365,61.0875,23000.0
2011-11-08 11:55:00,83.7,83.72,83.65,83.67,9500.0,61.0875,61.1021,61.0511,61.0656,9500.0
2011-11-08 12:00:00,83.67,83.72,83.59,83.71,15600.0,61.0656,61.1021,61.0073,61.0948,15600.0
2011-11-08 12:05:00,83.71,83.73,83.68,83.72,9600.0,61.0948,61.1094,61.0729,61.1021,9600.0
2011-11-08 12:10:00,83.7,83.72,83.65,83.72,18600.0,61.0875,61.1021,61.0511,61.1021,18600.0
2011-11-08 12:15:00,83.73,83.75,83.65,83.7,14500.0,61.1094,61.124,61.0511,61.0875,14500.0
2011-11-08 12:20:00,83.72,83.77,83.71,83.72,15000.0,61.1021,61.1386,61.0948,61.1021,15000.0
2011-11-08 12:25:00,83.72,83.79,83.71,83.77,13100.0,61.1021,61.1532,61.0948,61.1386,13100.0
2011-11-08 12:30:00,83.77,83.86,83.77,83.86,14300.0,61.1386,61.2043,61.1386,61.2043,14300.0
2011-11-08 12:35:00,83.86,83.9,83.74,83.81,24800.0,61.2043,61.2335,61.1167,61.1678,24800.0
2011-11-08 12:40:00,83.83,83.93,83.73,83.75,40500.0,61.1824,61.2554,61.1094,61.124,40500.0
2011-11-08 12:45:00,83.77,83.8,83.69,83.76,9000.0,61.1386,61.1605,61.0802,61.1313,9000.0
2011-11-08 12:50:00,83.75,83.75,83.62,83.66,13700.0,61.124,61.124,61.0292,61.0583,13700.0
2011-11-08 12:55:00,83.65,83.72,83.65,83.7,4600.0,61.0511,61.1021,61.0511,61.0875,4600.0
2011-11-08 13:00:00,83.72,83.8,83.68,83.8,6600.0,61.1021,61.1605,61.0729,61.1605,6600.0
2011-11-08 13:05:00,83.8,83.8,83.72,83.72,6700.0,61.1605,61.1605,61.1021,61.1021,6700.0
2011-11-08 13:10:00,83.72,83.75,83.7,83.74,13100.0,61.1021,61.124,61.0875,61.1167,13100.0
2011-11-08 13:15:00,83.74,83.81,83.69,83.72,12900.0,61.1167,61.1678,61.0802,61.1021,12900.0
2011-11-08 13:20:00,83.73,83.91,83.72,83.91,20100.0,61.1094,61.2408,61.1021,61.2408,20100.0
2011-11-08 13:25:00,83.93,84.03,83.93,83.96,9400.0,61.2554,61.3284,61.2554,61.2773,9400.0
2011-11-08 13:30:00,83.93,84.05,83.93,84.02,13900.0,61.2554,61.343,61.2554,61.3211,13900.0
2011-11-08 13:35:00,84.03,84.12,84.0,84.12,15800.0,61.3284,61.3941,61.3065,61.3941,15800.0
2011-11-08 13:40:00,84.11,84.23,84.1,84.17,12400.0,61.3868,61.4744,61.3795,61.4306,12400.0
2011-11-08 13:45:00,84.16,84.5,84.09,84.36,60300.0,61.4233,61.6714,61.3722,61.5692,60300.0
2011-11-08 13:50:00,84.36,84.38,84.28,84.33,33900.0,61.5692,61.5838,61.5108,61.5473,33900.0
2011-11-08 13:55:00,84.33,84.52,84.33,84.49,49700.0,61.5473,61.686,61.5473,61.6641,49700.0
2011-11-08 14:00:00,84.51,84.52,84.39,84.39,42600.0,61.6787,61.686,61.5911,61.5911,42600.0
2011-11-08 14:05:00,84.37,84.46,84.34,84.46,37200.0,61.5765,61.6422,61.5546,61.6422,37200.0
2011-11-08 14:10:00,84.46,84.58,84.44,84.57,48000.0,61.6422,61.7298,61.6276,61.7225,48000.0
2011-11-08 14:15:00,84.57,84.62,84.55,84.55,21300.0,61.7225,61.759,61.7079,61.7079,21300.0
2011-11-08 14:20:00,84.54,84.65,84.54,84.62,27100.0,61.7006,61.7809,61.7006,61.759,27100.0
2011-11-08 14:25:00,84.62,84.77,84.58,84.77,37100.0,61.759,61.8685,61.7298,61.8685,37100.0
2011-11-08 14:30:00,84.78,84.97,84.77,84.81,80900.0,61.8758,62.0144,61.8685,61.8977,80900.0
2011-11-08 14:35:00,84.8,84.89,84.8,84.89,28500.0,61.8904,61.9561,61.8904,61.9561,28500.0
2011-11-08 14:40:00,84.88,84.89,84.66,84.66,49900.0,61.9488,61.9561,61.7882,61.7882,49900.0
2011-11-08 14:45:00,84.66,84.74,84.64,84.72,19500.0,61.7882,61.8466,61.7736,61.832,19500.0
2011-11-08 14:50:00,84.7,84.72,84.66,84.69,16400.0,61.8174,61.832,61.7882,61.8101,16400.0
2011-11-08 14:55:00,84.69,84.73,84.61,84.7,18300.0,61.8101,61.8393,61.7517,61.8174,18300.0
2011-11-08 15:00:00,84.69,84.73,84.62,84.66,17400.0,61.8101,61.8393,61.759,61.7882,17400.0
2011-11-08 15:05:00,84.65,84.74,84.62,84.67,38900.0,61.7809,61.8466,61.759,61.7955,38900.0
2011-11-08 15:10:00,84.68,84.84,84.65,84.84,22800.0,61.8028,61.9196,61.7809,61.9196,22800.0
2011-11-08 15:15:00,84.84,84.95,84.79,84.82,68900.0,61.9196,61.9998,61.8831,61.905,68900.0
2011-11-08 15:20:00,84.82,84.86,84.78,84.84,20500.0,61.905,61.9342,61.8758,61.9196,20500.0
2011-11-08 15:25:00,84.84,84.87,84.79,84.85,24300.0,61.9196,61.9415,61.8831,61.9269,24300.0
2011-11-08 15:30:00,84.86,85.01,84.86,84.97,59100.0,61.9342,62.0436,61.9342,62.0144,59100.0
2011-11-08 15:35:00,84.98,85.0,84.87,84.9,64600.0,62.0217,62.0363,61.9415,61.9633,64600.0
2011-11-08 15:40:00,84.89,84.93,84.85,84.89,39700.0,61.9561,61.9852,61.9269,61.9561,39700.0
2011-11-08 15:45:00,84.89,85.03,84.89,85.0,63300.0,61.9561,62.0582,61.9561,62.0363,63300.0
2011-11-08 15:50:00,85.0,85.01,84.95,85.0,209200.0,62.0363,62.0436,61.9998,62.0363,209200.0
2011-11-08 15:55:00,85.0,85.01,84.99,85.0,222100.0,62.0363,62.0436,62.029,62.0363,222100.0
2011-11-09 09:30:00,83.57,83.98,83.49,83.83,102500.0,60.9927,61.2919,60.9343,61.1824,102500.0
2011-11-09 09:35:00,83.76,83.85,83.49,83.85,66200.0,61.1313,61.197,60.9343,61.197,66200.0
2011-11-09 09:40:00,83.85,84.04,83.72,83.89,69500.0,61.197,61.3357,61.1021,61.2262,69500.0
2011-11-09 09:45:00,83.83,83.83,83.36,83.5,34900.0,61.1824,61.1824,60.8394,60.9416,34900.0
2011-11-09 09:50:00,83.49,83.5,83.14,83.15,51000.0,60.9343,60.9416,60.6788,60.6861,51000.0
2011-11-09 09:55:00,83.14,83.2,83.06,83.09,40400.0,60.6788,60.7226,60.6204,60.6423,40400.0
2011-11-09 10:00:00,83.07,83.39,83.07,83.36,30300.0,60.6277,60.8613,60.6277,60.8394,30300.0
2011-11-09 10:05:00,83.35,83.49,83.31,83.46,54800.0,60.8321,60.9343,60.8029,60.9124,54800.0
2011-11-09 10:10:00,83.45,83.5,83.39,83.42,22400.0,60.9051,60.9416,60.8613,60.8832,22400.0
2011-11-09 10:15:00,83.44,83.5,83.32,83.38,56000.0,60.8978,60.9416,60.8102,60.854,56000.0
2011-11-09 10:20:00,83.37,83.4,83.16,83.16,17900.0,60.8467,60.8686,60.6934,60.6934,17900.0
2011-11-09 10:25:00,83.15,83.26,83.01,83.16,50200.0,60.6861,60.7664,60.584,60.6934,50200.0
2011-11-09 10:30:00,83.17,83.28,83.02,83.25,29300.0,60.7007,60.781,60.5913,60.7591,29300.0
2011-11-09 10:35:00,83.23,83.29,83.14,83.21,54400.0,60.7445,60.7883,60.6788,60.7299,54400.0
2011-11-09 10:40:00,83.19,83.25,83.09,83.18,17700.0,60.7153,60.7591,60.6423,60.708,17700.0
2011-11-09 10:45:00,83.2,83.42,83.19,83.36,31700.0,60.7226,60.8832,60.7153,60.8394,31700.0
2011-11-09 10:50:00,83.37,83.5,83.37,83.4,23800.0,60.8467,60.9416,60.8467,60.8686,23800.0
2011-11-09 10:55:00,83.39,83.51,83.35,83.48,39600.0,60.8613,60.9489,60.8321,60.927,39600.0
2011-11-09 11:00:00,83.48,83.64,83.47,83.58,46100.0,60.927,61.0438,60.9197,61.0,46100.0
2011-11-09 11:05:00,83.6,83.75,83.58,83.68,25200.0,61.0146,61.124,61.0,61.0729,25200.0
2011-11-09 11:10:00,83.66,83.7,83.45,83.5,17400.0,61.0583,61.0875,60.9051,60.9416,17400.0
2011-11-09 11:15:00,83.51,83.65,83.51,83.6,15700.0,60.9489,61.0511,60.9489,61.0146,15700.0
2011-11-09 11:20:00,83.6,83.6,83.51,83.52,35600.0,61.0146,61.0146,60.9489,60.9562,35600.0
2011-11-09 11:25:00,83.51,83.65,83.48,83.62,12600.0,60.9489,61.0511,60.927,61.0292,12600.0
2011-11-09 11:30:00,83.65,83.65,83.53,83.57,6600.0,61.0511,61.0511,60.9635,60.9927,6600.0
2011-11-09 11:35:00,83.56,83.61,83.47,83.47,22800.0,60.9854,61.0219,60.9197,60.9197,22800.0
2011-11-09 11:40:00,83.47,83.53,83.43,83.45,19300.0,60.9197,60.9635,60.8905,60.9051,19300.0
2011-11-09 11:45:00,83.46,83.5,83.41,83.49,9000.0,60.9124,60.9416,60.8759,60.9343,9000.0
2011-11-09 11:50:00,83.5,83.68,83.47,83.67,20600.0,60.9416,61.0729,60.9197,61.0656,20600.0
2011-11-09 11:55:00,83.67,83.75,83.58,83.58,12000.0,61.0656,61.124,61.0,61.0,12000.0
2011-11-09 12:00:00,83.59,83.64,83.48,83.55,13300.0,61.0073,61.0438,60.927,60.9781,13300.0
2011-11-09 12:05:00,83.56,83.57,83.44,83.48,9200.0,60.9854,60.9927,60.8978,60.927,9200.0
2011-11-09 12:10:00,83.46,83.55,83.46,83.51,5600.0,60.9124,60.9781,60.9124,60.9489,5600.0
2011-11-09 12:15:00,83.52,83.54,83.41,83.47,7300.0,60.9562,60.9708,60.8759,60.9197,7300.0
2011-11-09 12:20:00,83.46,83.55,83.41,83.44,15000.0,60.9124,60.9781,60.8759,60.8978,15000.0
2011-11-09 12:25:00,83.47,83.56,83.44,83.49,20100.0,60.9197,60.9854,60.8978,60.9343,20100.0
2011-11-09 12:30:00,83.5,83.54,83.49,83.5,10000.0,60.9416,60.9708,60.9343,60.9416,10000.0
2011-11-09 12:35:00,83.51,83.65,83.51,83.65,24900.0,60.9489,61.0511,60.9489,61.0511,24900.0
2011-11-09 12:40:00,83.61,83.64,83.53,83.64,21400.0,61.0219,61.0438,60.9635,61.0438,21400.0
2011-11-09 12:45:00,83.62,83.75,83.62,83.66,34300.0,61.0292,61.124,61.0292,61.0583,34300.0
2011-11-09 12:50:00,83.65,83.86,83.63,83.84,46400.0,61.0511,61.2043,61.0365,61.1897,46400.0
2011-11-09 12:55:00,83.83,83.87,83.77,83.8,16400.0,61.1824,61.2116,61.1386,61.1605,16400.0
2011-11-09 13:00:00,83.8,83.81,83.72,83.8,13400.0,61.1605,61.1678,61.1021,61.1605,13400.0
2011-11-09 13:05:00,83.79,83.91,83.7,83.78,21800.0,61.1532,61.2408,61.0875,61.1459,21800.0
2011-11-09 13:10:00,83.81,83.81,83.65,83.68,4800.0,61.1678,61.1678,61.0511,61.0729,4800.0
2011-11-09 13:15:00,83.65,83.68,83.49,83.51,8100.0,61.0511,61.0729,60.9343,60.9489,8100.0
2011-11-09 13:20:00,83.52,83.54,83.46,83.48,8200.0,60.9562,60.9708,60.9124,60.927,8200.0
2011-11-09 13:25:00,83.48,83.54,83.46,83.48,10900.0,60.927,60.9708,60.9124,60.927,10900.0
2011-11-09 13:30:00,83.49,83.5,83.44,83.45,10600.0,60.9343,60.9416,60.8978,60.9051,10600.0
2011-11-09 13:35:00,83.44,83.45,83.4,83.41,13400.0,60.8978,60.9051,60.8686,60.8759,13400.0
2011-11-09 13:40:00,83.4,83.42,83.34,83.42,13400.0,60.8686,60.8832,60.8248,60.8832,13400.0
2011-11-09 13:45:00,83.41,83.42,83.33,83.33,10000.0,60.8759,60.8832,60.8175,60.8175,10000.0
2011-11-09 13:50:00,83.34,83.43,83.3,83.34,42800.0,60.8248,60.8905,60.7956,60.8248,42800.0
2011-11-09 13:55:00,83.33,83.4,83.2,83.39,49900.0,60.8175,60.8686,60.7226,60.8613,49900.0
2011-11-09 14:00:00,83.4,83.4,83.25,83.29,42600.0,60.8686,60.8686,60.7591,60.7883,42600.0
2011-11-09 14:05:00,83.28,83.31,82.96,82.98,59800.0,60.781,60.8029,60.5475,60.5621,59800.0
2011-11-09 14:10:00,82.98,83.02,82.86,82.97,42300.0,60.5621,60.5913,60.4745,60.5548,42300.0
2011-11-09 14:15:00,82.98,83.1,82.89,83.07,38700.0,60.5621,60.6496,60.4964,60.6277,38700.0
2011-11-09 14:20:00,83.06,83.14,82.93,82.97,38400.0,60.6204,60.6788,60.5256,60.5548,38400.0
2011-11-09 14:25:00,82.98,83.02,82.77,82.92,59200.0,60.5621,60.5913,60.4088,60.5183,59200.0
2011-11-09 14:30:00,82.92,83.12,82.91,83.1,31200.0,60.5183,60.6642,60.511,60.6496,31200.0
2011-11-09 14:35:00,83.1,83.25,83.09,83.13,50000.0,60.6496,60.7591,60.6423,60.6715,50000.0
2011-11-09 14:40:00,83.12,83.34,83.06,83.34,46800.0,60.6642,60.8248,60.6204,60.8248,46800.0
2011-11-09 14:45:00,83.33,83.36,83.28,83.35,30500.0,60.8175,60.8394,60.781,60.8321,30500.0
2011-11-09 14:50:00,83.34,83.4,83.29,83.4,34300.0,60.8248,60.8686,60.7883,60.8686,34300.0
2011-11-09 14:55:00,83.39,83.44,83.31,83.32,37600.0,60.8613,60.8978,60.8029,60.8102,37600.0
2011-11-09 15:00:00,83.34,83.41,83.26,83.41,22500.0,60.8248,60.8759,60.7664,60.8759,22500.0
2011-11-09 15:05:00,83.41,83.54,83.4,83.52,30000.0,60.8759,60.9708,60.8686,60.9562,30000.0
2011-11-09 15:10:00,83.52,83.55,83.42,83.43,24800.0,60.9562,60.9781,60.8832,60.8905,24800.0
2011-11-09 15:15:00,83.44,83.55,83.4,83.54,21300.0,60.8978,60.9781,60.8686,60.9708,21300.0
2011-11-09 15:20:00,83.55,83.75,83.54,83.64,43900.0,60.9781,61.124,60.9708,61.0438,43900.0
2011-11-09 15:25:00,83.66,83.74,83.53,83.66,32300.0,61.0583,61.1167,60.9635,61.0583,32300.0
2011-11-09 15:30:00,83.66,83.66,83.46,83.55,25300.0,61.0583,61.0583,60.9124,60.9781,25300.0
2011-11-09 15:35:00,83.57,83.58,83.39,83.39,26500.0,60.9927,61.0,60.8613,60.8613,26500.0
2011-11-09 15:40:00,83.37,83.51,83.29,83.32,43500.0,60.8467,60.9489,60.7883,60.8102,43500.0
2011-11-09 15:45:00,83.3,83.43,83.22,83.31,68600.0,60.7956,60.8905,60.7372,60.8029,68600.0
2011-11-09 15:50:00,83.3,83.41,83.23,83.33,75100.0,60.7956,60.8759,60.7445,60.8175,75100.0
2011-11-09 15:55:00,83.34,83.64,83.29,83.42,178500.0,60.8248,61.0438,60.7883,60.8832,178500.0
2011-11-10 09:30:00,84.12,84.12,83.85,83.9,41600.0,61.3941,61.3941,61.197,61.2335,41600.0
2011-11-10 09:35:00,83.9,83.96,83.72,83.85,26700.0,61.2335,61.2773,61.1021,61.197,26700.0
2011-11-10 09:40:00,83.85,83.97,83.77,83.97,25800.0,61.197,61.2846,61.1386,61.2846,25800.0
2011-11-10 09:45:00,84.0,84.02,83.7,83.76,37700.0,61.3065,61.3211,61.0875,61.1313,37700.0
2011-11-10 09:50:00,83.77,83.8,83.68,83.72,15600.0,61.1386,61.1605,61.0729,61.1021,15600.0
2011-11-10 09:55:00,83.69,83.83,83.59,83.66,64900.0,61.0802,61.1824,61.0073,61.0583,64900.0
2011-11-10 10:00:00,83.65,83.69,83.52,83.6,53800.0,61.0511,61.0802,60.9562,61.0146,53800.0
2011-11-10 10:05:00,83.6,83.75,83.55,83.65,17600.0,61.0146,61.124,60.9781,61.0511,17600.0
2011-11-10 10:10:00,83.65,83.72,83.51,83.52,15900.0,61.0511,61.1021,60.9489,60.9562,15900.0
2011-11-10 10:15:00,83.53,83.53,83.39,83.48,16200.0,60.9635,60.9635,60.8613,60.927,16200.0
2011-11-10 10:20:00,83.48,83.52,83.38,83.45,15500.0,60.927,60.9562,60.854,60.9051,15500.0
2011-11-10 10:25:00,83.42,83.53,83.37,83.41,15600.0,60.8832,60.9635,60.8467,60.8759,15600.0
2011-11-10 10:30:00,83.36,83.36,82.99,83.0,30900.0,60.8394,60.8394,60.5694,60.5767,30900.0
2011-11-10 10:35:00,83.0,83.01,82.93,83.0,34000.0,60.5767,60.584,60.5256,60.5767,34000.0
2011-11-10 10:40:00,83.01,83.08,82.91,82.91,19300.0,60.584,60.635,60.511,60.511,19300.0
2011-11-10 10:45:00,82.9,82.95,82.64,82.64,26300.0,60.5037,60.5402,60.3139,60.3139,26300.0
2011-11-10 10:50:00,82.65,82.69,82.5,82.5,84100.0,60.3212,60.3504,60.2117,60.2117,84100.0
2011-11-10 10:55:00,82.5,82.96,82.5,82.96,57300.0,60.2117,60.5475,60.2117,60.5475,57300.0
2011-11-10 11:00:00,82.97,83.35,82.96,83.24,39800.0,60.5548,60.8321,60.5475,60.7518,39800.0
2011-11-10 11:05:00,83.25,83.42,83.2,83.4,44700.0,60.7591,60.8832,60.7226,60.8686,44700.0
2011-11-10 11:10:00,83.38,83.45,83.14,83.14,17700.0,60.854,60.9051,60.6788,60.6788,17700.0
2011-11-10 11:15:00,83.16,83.16,83.05,83.09,19100.0,60.6934,60.6934,60.6131,60.6423,19100.0
2011-11-10 11:20:00,83.13,83.26,83.1,83.25,13000.0,60.6715,60.7664,60.6496,60.7591,13000.0
2011-11-10 11:25:00,83.25,83.25,83.11,83.11,8000.0,60.7591,60.7591,60.6569,60.6569,8000.0
2011-11-10 11:30:00,83.12,83.33,83.08,83.33,50600.0,60.6642,60.8175,60.635,60.8175,50600.0
2011-11-10 11:35:00,83.33,83.38,83.16,83.18,21900.0,60.8175,60.854,60.6934,60.708,21900.0
2011-11-10 11:40:00,83.2,83.37,83.14,83.37,19900.0,60.7226,60.8467,60.6788,60.8467,19900.0
2011-11-10 11:45:00,83.37,83.42,83.32,83.37,23300.0,60.8467,60.8832,60.8102,60.8467,23300.0
2011-11-10 11:50:00,83.36,83.47,83.36,83.39,10900.0,60.8394,60.9197,60.8394,60.8613,10900.0
2011-11-10 11:55:00,83.39,83.43,83.26,83.28,12400.0,60.8613,60.8905,60.7664,60.781,12400.0
2011-11-10 12:00:00,83.28,83.31,83.19,83.28,14800.0,60.781,60.8029,60.7153,60.781,14800.0
2011-11-10 12:05:00,83.28,83.43,83.28,83.43,20100.0,60.781,60.8905,60.781,60.8905,20100.0
2011-11-10 12:10:00,83.44,83.5,83.28,83.33,11100.0,60.8978,60.9416,60.781,60.8175,11100.0
2011-11-10 12:15:00,83.3,83.35,83.3,83.33,9900.0,60.7956,60.8321,60.7956,60.8175,9900.0
2011-11-10 12:20:00,83.34,83.36,83.27,83.29,7600.0,60.8248,60.8394,60.7737,60.7883,7600.0
2011-11-10 12:25:00,83.29,83.31,83.13,83.13,28500.0,60.7883,60.8029,60.6715,60.6715,28500.0
2011-11-10 12:30:00,83.13,83.13,83.07,83.08,13000.0,60.6715,60.6715,60.6277,60.635,13000.0
2011-11-10 12:35:00,83.08,83.08,82.92,82.99,17700.0,60.635,60.635,60.5183,60.5694,17700.0
2011-11-10 12:40:00,82.97,83.05,82.95,82.98,32600.0,60.5548,60.6131,60.5402,60.5621,32600.0
2011-11-10 12:45:00,82.98,83.03,82.93,83.02,14700.0,60.5621,60.5985,60.5256,60.5913,14700.0
2011-11-10 12:50:00,83.02,83.08,83.01,83.03,10100.0,60.5913,60.635,60.584,60.5985,10100.0
2011-11-10 12:55:00,83.03,83.07,83.01,83.04,12700.0,60.5985,60.6277,60.584,60.6058,12700.0
2011-11-10 13:00:00,83.03,83.13,83.0,83.13,12200.0,60.5985,60.6715,60.5767,60.6715,12200.0
2011-11-10 13:05:00,83.12,83.14,83.09,83.1,13100.0,60.6642,60.6788,60.6423,60.6496,13100.0
2011-11-10 13:10:00,83.11,83.27,83.11,83.25,140800.0,60.6569,60.7737,60.6569,60.7591,140800.0
2011-11-10 13:15:00,83.26,83.42,83.26,83.41,19600.0,60.7664,60.8832,60.7664,60.8759,19600.0
2011-11-10 13:20:00,83.41,83.5,83.39,83.39,10700.0,60.8759,60.9416,60.8613,60.8613,10700.0
2011-11-10 13:25:00,83.38,83.39,83.25,83.27,10500.0,60.854,60.8613,60.7591,60.7737,10500.0
2011-11-10 13:30:00,83.27,83.27,83.19,83.26,24200.0,60.7737,60.7737,60.7153,60.7664,24200.0
2011-11-10 13:35:00,83.23,83.27,83.19,83.21,12700.0,60.7445,60.7737,60.7153,60.7299,12700.0
2011-11-10 13:40:00,83.2,83.24,83.12,83.12,14700.0,60.7226,60.7518,60.6642,60.6642,14700.0
2011-11-10 13:45:00,83.12,83.14,83.04,83.04,14800.0,60.6642,60.6788,60.6058,60.6058,14800.0
2011-11-10 13:50:00,83.04,83.07,82.97,82.97,14900.0,60.6058,60.6277,60.5548,60.5548,14900.0
2011-11-10 13:55:00,82.97,83.05,82.96,83.0,18300.0,60.5548,60.6131,60.5475,60.5767,18300.0
2011-11-10 14:00:00,82.98,83.02,82.82,82.84,25000.0,60.5621,60.5913,60.4453,60.4599,25000.0
2011-11-10 14:05:00,82.84,82.9,82.82,82.89,16200.0,60.4599,60.5037,60.4453,60.4964,16200.0
2011-11-10 14:10:00,82.89,82.97,82.81,82.93,13500.0,60.4964,60.5548,60.438,60.5256,13500.0
2011-11-10 14:15:00,82.94,83.02,82.86,82.95,12700.0,60.5329,60.5913,60.4745,60.5402,12700.0
2011-11-10 14:20:00,82.94,83.01,82.86,83.0,32200.0,60.5329,60.584,60.4745,60.5767,32200.0
2011-11-10 14:25:00,83.0,83.0,82.8,82.82,15600.0,60.5767,60.5767,60.4307,60.4453,15600.0
2011-11-10 14:30:00,82.82,82.86,82.77,82.84,12600.0,60.4453,60.4745,60.4088,60.4599,12600.0
2011-11-10 14:35:00,82.83,82.86,82.79,82.86,19000.0,60.4526,60.4745,60.4234,60.4745,19000.0
2011-11-10 14:40:00,82.87,82.96,82.84,82.93,21200.0,60.4818,60.5475,60.4599,60.5256,21200.0
2011-11-10 14:45:00,82.93,82.95,82.85,82.85,36600.0,60.5256,60.5402,60.4672,60.4672,36600.0
2011-11-10 14:50:00,82.86,82.92,82.8,82.82,13800.0,60.4745,60.5183,60.4307,60.4453,13800.0
2011-11-10 14:55:00,82.82,82.83,82.64,82.64,27300.0,60.4453,60.4526,60.3139,60.3139,27300.0
2011-11-10 15:00:00,82.64,82.66,82.54,82.56,67500.0,60.3139,60.3285,60.2409,60.2555,67500.0
2011-11-10 15:05:00,82.57,82.57,82.51,82.51,37200.0,60.2628,60.2628,60.219,60.219,37200.0
2011-11-10 15:10:00,82.51,82.74,82.45,82.73,63600.0,60.219,60.3869,60.1752,60.3796,63600.0
2011-11-10 15:15:00,82.7,82.72,82.57,82.62,27900.0,60.3577,60.3723,60.2628,60.2993,27900.0
2011-11-10 15:20:00,82.62,82.74,82.55,82.67,25200.0,60.2993,60.3869,60.2482,60.3358,25200.0
2011-11-10 15:25:00,82.68,82.92,82.68,82.83,34900.0,60.3431,60.5183,60.3431,60.4526,34900.0
2011-11-10 15:30:00,82.84,82.87,82.77,82.79,39700.0,60.4599,60.4818,60.4088,60.4234,39700.0
2011-11-10 15:35:00,82.79,82.8,82.66,82.77,32600.0,60.4234,60.4307,60.3285,60.4088,32600.0
2011-11-10 15:40:00,82.76,82.79,82.64,82.72,32100.0,60.4015,60.4234,60.3139,60.3723,32100.0
2011-11-10 15:45:00,82.71,82.73,82.65,82.65,54000.0,60.365,60.3796,60.3212,60.3212,54000.0
2011-11-10 15:50:00,82.65,82.88,82.64,82.8,86700.0,60.3212,60.4891,60.3139,60.4307,86700.0
2011-11-10 15:55:00,82.8,82.83,82.69,82.72,89400.0,60.4307,60.4526,60.3504,60.3723,89400.0
2011-11-11 09:30:00,83.24,83.45,82.9,82.9,73300.0,60.7518,60.9051,60.5037,60.5037,73300.0
2011-11-11 09:35:00,82.96,83.06,82.83,83.02,29100.0,60.5475,60.6204,60.4526,60.5913,29100.0
2011-11-11 09:40:00,83.14,83.21,83.03,83.21,29500.0,60.6788,60.7299,60.5985,60.7299,29500.0
2011-11-11 09:45:00,83.2,83.33,83.16,83.28,24000.0,60.7226,60.8175,60.6934,60.781,24000.0
2011-11-11 09:50:00,83.26,83.29,83.2,83.25,27100.0,60.7664,60.7883,60.7226,60.7591,27100.0
2011-11-11 09:55:00,83.25,83.42,83.23,83.38,58300.0,60.7591,60.8832,60.7445,60.854,58300.0
2011-11-11 10:00:00,83.39,83.56,83.39,83.5,48700.0,60.8613,60.9854,60.8613,60.9416,48700.0
2011-11-11 10:05:00,83.5,83.5,83.33,83.41,17200.0,60.9416,60.9416,60.8175,60.8759,17200.0
2011-11-11 10:10:00,83.38,83.44,83.3,83.38,18000.0,60.854,60.8978,60.7956,60.854,18000.0
2011-11-11 10:15:00,83.39,83.42,83.29,83.33,14800.0,60.8613,60.8832,60.7883,60.8175,14800.0
2011-11-11 10:20:00,83.32,83.36,83.29,83.31,9500.0,60.8102,60.8394,60.7883,60.8029,9500.0
2011-11-11 10:25:00,83.31,83.42,83.3,83.41,8100.0,60.8029,60.8832,60.7956,60.8759,8100.0
2011-11-11 10:30:00,83.42,83.45,83.38,83.45,23800.0,60.8832,60.9051,60.854,60.9051,23800.0
2011-11-11 10:35:00,83.45,83.57,83.4,83.42,23200.0,60.9051,60.9927,60.8686,60.8832,23200.0
2011-11-11 10:40:00,83.4,83.65,83.4,83.64,25300.0,60.8686,61.0511,60.8686,61.0438,25300.0
2011-11-11 10:45:00,83.64,83.71,83.6,83.67,54600.0,61.0438,61.0948,61.0146,61.0656,54600.0
2011-11-11 10:50:00,83.67,83.67,83.58,83.6,32400.0,61.0656,61.0656,61.0,61.0146,32400.0
2011-11-11 10:55:00,83.59,83.62,83.44,83.46,80800.0,61.0073,61.0292,60.8978,60.9124,80800.0
2011-11-11 11:00:00,83.46,83.58,83.45,83.55,19900.0,60.9124,61.0,60.9051,60.9781,19900.0
2011-11-11 11:05:00,83.55,83.6,83.54,83.59,20100.0,60.9781,61.0146,60.9708,61.0073,20100.0
2011-11-11 11:10:00,83.59,83.61,83.53,83.59,26500.0,61.0073,61.0219,60.9635,61.0073,26500.0
2011-11-11 11:15:00,83.6,83.63,83.57,83.57,22000.0,61.0146,61.0365,60.9927,60.9927,22000.0
2011-11-11 11:20:00,83.58,83.63,83.46,83.48,20300.0,61.0,61.0365,60.9124,60.927,20300.0
2011-11-11 11:25:00,83.47,83.54,83.38,83.43,23400.0,60.9197,60.9708,60.854,60.8905,23400.0
2011-11-11 11:30:00,83.42,83.44,83.27,83.33,27300.0,60.8832,60.8978,60.7737,60.8175,27300.0
2011-11-11 11:35:00,83.33,83.34,83.28,83.31,16700.0,60.8175,60.8248,60.781,60.8029,16700.0
2011-11-11 11:40:00,83.32,83.33,83.23,83.26,26500.0,60.8102,60.8175,60.7445,60.7664,26500.0
2011-11-11 11:45:00,83.27,83.4,83.19,83.2,70300.0,60.7737,60.8686,60.7153,60.7226,70300.0
2011-11-11 11:50:00,83.19,83.21,83.12,83.2,17000.0,60.7153,60.7299,60.6642,60.7226,17000.0
2011-11-11 11:55:00,83.2,83.21,83.17,83.18,17300.0,60.7226,60.7299,60.7007,60.708,17300.0
2011-11-11 12:00:00,83.18,83.22,83.18,83.22,15500.0,60.708,60.7372,60.708,60.7372,15500.0
2011-11-11 12:05:00,83.23,83.24,83.18,83.19,28800.0,60.7445,60.7518,60.708,60.7153,28800.0
2011-11-11 12:10:00,83.18,83.22,83.18,83.21,11600.0,60.708,60.7372,60.708,60.7299,11600.0
2011-11-11 12:15:00,83.21,83.23,83.16,83.2,14300.0,60.7299,60.7445,60.6934,60.7226,14300.0
2011-11-11 12:20:00,83.22,83.22,83.13,83.15,13800.0,60.7372,60.7372,60.6715,60.6861,13800.0
2011-11-11 12:25:00,83.14,83.16,82.99,83.0,36200.0,60.6788,60.6934,60.5694,60.5767,36200.0
2011-11-11 12:30:00,83.0,83.01,82.98,82.98,17800.0,60.5767,60.584,60.5621,60.5621,17800.0
2011-11-11 12:35:00,82.99,83.0,82.95,82.98,16700.0,60.5694,60.5767,60.5402,60.5621,16700.0
2011-11-11 12:40:00,82.99,83.02,82.98,82.98,18600.0,60.5694,60.5913,60.5621,60.5621,18600.0
2011-11-11 12:45:00,83.0,83.03,82.97,82.99,19300.0,60.5767,60.5985,60.5548,60.5694,19300.0
2011-11-11 12:50:00,82.98,83.02,82.98,82.99,8200.0,60.5621,60.5913,60.5621,60.5694,8200.0
2011-11-11 12:55:00,82.99,83.02,82.97,83.01,10700.0,60.5694,60.5913,60.5548,60.584,10700.0
2011-11-11 13:00:00,83.01,83.04,82.98,83.04,28900.0,60.584,60.6058,60.5621,60.6058,28900.0
2011-11-11 13:05:00,83.03,83.14,83.0,83.13,29500.0,60.5985,60.6788,60.5767,60.6715,29500.0
2011-11-11 13:10:00,83.14,83.23,83.14,83.21,24200.0,60.6788,60.7445,60.6788,60.7299,24200.0
2011-11-11 13:15:00,83.2,83.2,83.03,83.11,24800.0,60.7226,60.7226,60.5985,60.6569,24800.0
2011-11-11 13:20:00,83.12,83.21,83.12,83.17,13000.0,60.6642,60.7299,60.6642,60.7007,13000.0
2011-11-11 13:25:00,83.17,83.22,83.13,83.2,16700.0,60.7007,60.7372,60.6715,60.7226,16700.0
2011-11-11 13:30:00,83.22,83.23,83.14,83.19,18200.0,60.7372,60.7445,60.6788,60.7153,18200.0
2011-11-11 13:35:00,83.2,83.22,83.15,83.15,13200.0,60.7226,60.7372,60.6861,60.6861,13200.0
2011-11-11 13:40:00,83.15,83.19,83.13,83.13,28600.0,60.6861,60.7153,60.6715,60.6715,28600.0
2011-11-11 13:45:00,83.13,83.16,83.09,83.12,23500.0,60.6715,60.6934,60.6423,60.6642,23500.0
2011-11-11 13:50:00,83.13,83.13,83.02,83.03,17000.0,60.6715,60.6715,60.5913,60.5985,17000.0
2011-11-11 13:55:00,83.03,83.03,82.97,83.0,20800.0,60.5985,60.5985,60.5548,60.5767,20800.0
2011-11-11 14:00:00,83.0,83.01,82.98,82.99,14700.0,60.5767,60.584,60.5621,60.5694,14700.0
2011-11-11 14:05:00,82.98,83.0,82.95,82.96,8900.0,60.5621,60.5767,60.5402,60.5475,8900.0
2011-11-11 14:10:00,82.97,83.02,82.95,82.99,14300.0,60.5548,60.5913,60.5402,60.5694,14300.0
2011-11-11 14:15:00,82.99,83.02,82.95,82.96,10600.0,60.5694,60.5913,60.5402,60.5475,10600.0
2011-11-11 14:20:00,82.99,83.0,82.95,82.95,16200.0,60.5694,60.5767,60.5402,60.5402,16200.0
2011-11-11 14:25:00,82.95,82.96,82.91,82.95,16500.0,60.5402,60.5475,60.511,60.5402,16500.0
2011-11-11 14:30:00,82.97,83.03,82.95,82.95,22400.0,60.5548,60.5985,60.5402,60.5402,22400.0
2011-11-11 14:35:00,82.96,83.0,82.94,82.97,13300.0,60.5475,60.5767,60.5329,60.5548,13300.0
2011-11-11 14:40:00,82.97,83.01,82.95,82.97,12900.0,60.5548,60.584,60.5402,60.5548,12900.0
2011-11-11 14:45:00,82.97,83.0,82.93,82.96,18800.0,60.5548,60.5767,60.5256,60.5475,18800.0
2011-11-11 14:50:00,82.95,83.0,82.95,82.96,18800.0,60.5402,60.5767,60.5402,60.5475,18800.0
2011-11-11 14:55:00,82.95,82.96,82.85,82.88,23700.0,60.5402,60.5475,60.4672,60.4891,23700.0
2011-11-11 15:00:00,82.87,82.88,82.82,82.85,26500.0,60.4818,60.4891,60.4453,60.4672,26500.0
2011-11-11 15:05:00,82.86,82.87,82.8,82.82,35200.0,60.4745,60.4818,60.4307,60.4453,35200.0
2011-11-11 15:10:00,82.82,82.82,82.68,82.79,56000.0,60.4453,60.4453,60.3431,60.4234,56000.0
2011-11-11 15:15:00,82.79,82.92,82.78,82.87,23400.0,60.4234,60.5183,60.4161,60.4818,23400.0
2011-11-11 15:20:00,82.86,82.88,82.74,82.74,70900.0,60.4745,60.4891,60.3869,60.3869,70900.0
2011-11-11 15:25:00,82.73,82.85,82.73,82.76,36900.0,60.3796,60.4672,60.3796,60.4015,36900.0
2011-11-11 15:30:00,82.77,82.77,82.69,82.73,35400.0,60.4088,60.4088,60.3504,60.3796,35400.0
2011-11-11 15:35:00,82.73,82.82,82.71,82.82,50900.0,60.3796,60.4453,60.365,60.4453,50900.0
2011-11-11 15:40:00,82.82,82.87,82.79,82.84,88300.0,60.4453,60.4818,60.4234,60.4599,88300.0
2011-11-11 15:45:00,82.84,83.0,82.82,82.99,64900.0,60.4599,60.5767,60.4453,60.5694,64900.0
2011-11-11 15:50:00,82.99,83.09,82.99,83.02,74000.0,60.5694,60.6423,60.5694,60.5913,74000.0
2011-11-11 15:55:00,83.03,83.05,82.99,83.01,100800.0,60.5985,60.6131,60.5694,60.584,100800.0
2011-11-14 09:30:00,82.74,83.45,82.72,83.39,45000.0,60.3869,60.9051,60.3723,60.8613,45000.0
2011-11-14 09:35:00,83.39,83.39,83.22,83.27,21300.0,60.8613,60.8613,60.7372,60.7737,21300.0
2011-11-14 09:40:00,83.28,83.29,83.18,83.22,22700.0,60.781,60.7883,60.708,60.7372,22700.0
2011-11-14 09:45:00,83.21,83.25,83.14,83.17,33500.0,60.7299,60.7591,60.6788,60.7007,33500.0
2011-11-14 09:50:00,83.15,83.2,83.09,83.11,24700.0,60.6861,60.7226,60.6423,60.6569,24700.0
2011-11-14 09:55:00,83.09,83.25,83.0,83.2,30400.0,60.6423,60.7591,60.5767,60.7226,30400.0
2011-11-14 10:00:00,83.19,83.19,83.08,83.11,63500.0,60.7153,60.7153,60.635,60.6569,63500.0
2011-11-14 10:05:00,83.11,83.13,83.0,83.09,21700.0,60.6569,60.6715,60.5767,60.6423,21700.0
2011-11-14 10:10:00,83.09,83.3,83.08,83.26,25100.0,60.6423,60.7956,60.635,60.7664,25100.0
2011-11-14 10:15:00,83.29,83.35,83.2,83.25,30400.0,60.7883,60.8321,60.7226,60.7591,30400.0
2011-11-14 10:20:00,83.28,83.31,83.24,83.25,9800.0,60.781,60.8029,60.7518,60.7591,9800.0
2011-11-14 10:25:00,83.25,83.32,83.23,83.32,12600.0,60.7591,60.8102,60.7445,60.8102,12600.0
2011-11-14 10:30:00,83.33,83.34,83.15,83.19,9800.0,60.8175,60.8248,60.6861,60.7153,9800.0
2011-11-14 10:35:00,83.18,83.28,83.17,83.21,10400.0,60.708,60.781,60.7007,60.7299,10400.0
2011-11-14 10:40:00,83.22,83.28,83.18,83.27,9100.0,60.7372,60.781,60.708,60.7737,9100.0
2011-11-14 10:45:00,83.29,83.3,83.2,83.29,9700.0,60.7883,60.7956,60.7226,60.7883,9700.0
2011-11-14 10:50:00,83.27,83.35,83.27,83.32,22600.0,60.7737,60.8321,60.7737,60.8102,22600.0
2011-11-14 10:55:00,83.33,83.45,83.31,83.38,28600.0,60.8175,60.9051,60.8029,60.854,28600.0
2011-11-14 11:00:00,83.4,83.4,83.35,83.39,31300.0,60.8686,60.8686,60.8321,60.8613,31300.0
2011-11-14 11:05:00,83.4,83.47,83.39,83.44,20800.0,60.8686,60.9197,60.8613,60.8978,20800.0
2011-11-14 11:10:00,83.45,83.53,83.36,83.37,26800.0,60.9051,60.9635,60.8394,60.8467,26800.0
2011-11-14 11:15:00,83.39,83.46,83.37,83.4,24200.0,60.8613,60.9124,60.8467,60.8686,24200.0
2011-11-14 11:20:00,83.41,83.47,83.39,83.47,17400.0,60.8759,60.9197,60.8613,60.9197,17400.0
2011-11-14 11:25:00,83.47,83.54,83.4,83.54,25400.0,60.9197,60.9708,60.8686,60.9708,25400.0
2011-11-14 11:30:00,83.53,83.68,83.53,83.67,16500.0,60.9635,61.0729,60.9635,61.0656,16500.0
2011-11-14 11:35:00,83.66,83.99,83.66,83.87,49400.0,61.0583,61.2992,61.0583,61.2116,49400.0
2011-11-14 11:40:00,83.88,83.91,83.68,83.68,15300.0,61.2189,61.2408,61.0729,61.0729,15300.0
2011-11-14 11:45:00,83.67,83.67,83.57,83.61,11500.0,61.0656,61.0656,60.9927,61.0219,11500.0
2011-11-14 11:50:00,83.61,83.68,83.45,83.46,14100.0,61.0219,61.0729,60.9051,60.9124,14100.0
2011-11-14 11:55:00,83.47,83.49,83.41,83.43,10600.0,60.9197,60.9343,60.8759,60.8905,10600.0
2011-11-14 12:00:00,83.42,83.43,83.36,83.38,6600.0,60.8832,60.8905,60.8394,60.854,6600.0
2011-11-14 12:05:00,83.37,83.55,83.35,83.54,11900.0,60.8467,60.9781,60.8321,60.9708,11900.0
2011-11-14 12:10:00,83.53,83.55,83.51,83.52,8400.0,60.9635,60.9781,60.9489,60.9562,8400.0
2011-11-14 12:15:00,83.55,83.57,83.43,83.44,8800.0,60.9781,60.9927,60.8905,60.8978,8800.0
2011-11-14 12:20:00,83.44,83.47,83.29,83.32,15000.0,60.8978,60.9197,60.7883,60.8102,15000.0
2011-11-14 12:25:00,83.31,83.31,83.21,83.27,6200.0,60.8029,60.8029,60.7299,60.7737,6200.0
2011-11-14 12:30:00,83.26,83.26,83.16,83.16,6300.0,60.7664,60.7664,60.6934,60.6934,6300.0
2011-11-14 12:35:00,83.16,83.2,83.15,83.2,8100.0,60.6934,60.7226,60.6861,60.7226,8100.0
2011-11-14 12:40:00,83.2,83.26,83.2,83.26,3700.0,60.7226,60.7664,60.7226,60.7664,3700.0
2011-11-14 12:45:00,83.26,83.26,83.2,83.26,4700.0,60.7664,60.7664,60.7226,60.7664,4700.0
2011-11-14 12:50:00,83.28,83.3,83.23,83.23,3900.0,60.781,60.7956,60.7445,60.7445,3900.0
2011-11-14 12:55:00,83.23,83.24,83.21,83.22,3100.0,60.7445,60.7518,60.7299,60.7372,3100.0
2011-11-14 13:00:00,83.22,83.22,83.15,83.18,5100.0,60.7372,60.7372,60.6861,60.708,5100.0
2011-11-14 13:05:00,83.18,83.21,83.15,83.17,4800.0,60.708,60.7299,60.6861,60.7007,4800.0
2011-11-14 13:10:00,83.15,83.15,83.12,83.15,6300.0,60.6861,60.6861,60.6642,60.6861,6300.0
2011-11-14 13:15:00,83.16,83.19,83.13,83.15,4700.0,60.6934,60.7153,60.6715,60.6861,4700.0
2011-11-14 13:20:00,83.16,83.17,83.12,83.13,4000.0,60.6934,60.7007,60.6642,60.6715,4000.0
2011-11-14 13:25:00,83.13,83.23,83.11,83.18,5800.0,60.6715,60.7445,60.6569,60.708,5800.0
2011-11-14 13:30:00,83.22,83.26,83.2,83.21,6900.0,60.7372,60.7664,60.7226,60.7299,6900.0
2011-11-14 13:35:00,83.2,83.3,83.2,83.25,12500.0,60.7226,60.7956,60.7226,60.7591,12500.0
2011-11-14 13:40:00,83.26,83.33,83.26,83.26,7400.0,60.7664,60.8175,60.7664,60.7664,7400.0
2011-11-14 13:45:00,83.26,83.29,83.25,83.26,6100.0,60.7664,60.7883,60.7591,60.7664,6100.0
2011-11-14 13:50:00,83.27,83.31,83.22,83.28,6400.0,60.7737,60.8029,60.7372,60.781,6400.0
2011-11-14 13:55:00,83.29,83.3,83.24,83.26,8800.0,60.7883,60.7956,60.7518,60.7664,8800.0
2011-11-14 14:00:00,83.26,83.28,83.21,83.28,7300.0,60.7664,60.781,60.7299,60.781,7300.0
2011-11-14 14:05:00,83.29,83.31,83.27,83.28,5500.0,60.7883,60.8029,60.7737,60.781,5500.0
2011-11-14 14:10:00,83.3,83.38,83.3,83.35,9100.0,60.7956,60.854,60.7956,60.8321,9100.0
2011-11-14 14:15:00,83.35,83.35,83.25,83.28,8500.0,60.8321,60.8321,60.7591,60.781,8500.0
2011-11-14 14:20:00,83.26,83.35,83.26,83.34,7200.0,60.7664,60.8321,60.7664,60.8248,7200.0
2011-11-14 14:25:00,83.31,83.31,83.2,83.2,10500.0,60.8029,60.8029,60.7226,60.7226,10500.0
2011-11-14 14:30:00,83.22,83.24,83.16,83.2,12600.0,60.7372,60.7518,60.6934,60.7226,12600.0
2011-11-14 14:35:00,83.2,83.25,83.18,83.24,8400.0,60.7226,60.7591,60.708,60.7518,8400.0
2011-11-14 14:40:00,83.25,83.28,83.22,83.27,9300.0,60.7591,60.781,60.7372,60.7737,9300.0
2011-11-14 14:45:00,83.27,83.31,83.19,83.21,12000.0,60.7737,60.8029,60.7153,60.7299,12000.0
2011-11-14 14:50:00,83.2,83.29,83.15,83.27,17900.0,60.7226,60.7883,60.6861,60.7737,17900.0
2011-11-14 14:55:00,83.26,83.27,83.16,83.18,12800.0,60.7664,60.7737,60.6934,60.708,12800.0
2011-11-14 15:00:00,83.16,83.27,83.15,83.27,19600.0,60.6934,60.7737,60.6861,60.7737,19600.0
2011-11-14 15:05:00,83.28,83.37,83.26,83.35,23700.0,60.781,60.8467,60.7664,60.8321,23700.0
2011-11-14 15:10:00,83.35,83.42,83.34,83.42,16400.0,60.8321,60.8832,60.8248,60.8832,16400.0
2011-11-14 15:15:00,83.41,83.42,83.35,83.35,10400.0,60.8759,60.8832,60.8321,60.8321,10400.0
2011-11-14 15:20:00,83.35,83.41,83.34,83.4,13600.0,60.8321,60.8759,60.8248,60.8686,13600.0
2011-11-14 15:25:00,83.4,83.46,83.37,83.42,19000.0,60.8686,60.9124,60.8467,60.8832,19000.0
2011-11-14 15:30:00,83.41,83.5,83.41,83.49,24000.0,60.8759,60.9416,60.8759,60.9343,24000.0
2011-11-14 15:35:00,83.48,83.49,83.41,83.41,30600.0,60.927,60.9343,60.8759,60.8759,30600.0
2011-11-14 15:40:00,83.42,83.48,83.42,83.44,21000.0,60.8832,60.927,60.8832,60.8978,21000.0
2011-11-14 15:45:00,83.45,83.51,83.44,83.5,29800.0,60.9051,60.9489,60.8978,60.9416,29800.0
2011-11-14 15:50:00,83.49,83.58,83.46,83.58,37000.0,60.9343,61.0,60.9124,61.0,37000.0
2011-11-14 15:55:00,83.58,83.58,83.43,83.45,58900.0,61.0,61.0,60.8905,60.9051,58900.0
2011-11-15 09:30:00,83.41,83.5,83.15,83.45,33800.0,60.8759,60.9416,60.6861,60.9051,33800.0
2011-11-15 09:35:00,83.45,83.5,83.33,83.48,13200.0,60.9051,60.9416,60.8175,60.927,13200.0
2011-11-15 09:40:00,83.5,83.56,83.34,83.34,20200.0,60.9416,60.9854,60.8248,60.8248,20200.0
2011-11-15 09:45:00,83.38,83.74,83.38,83.53,42300.0,60.854,61.1167,60.854,60.9635,42300.0
2011-11-15 09:50:00,83.53,83.76,83.44,83.71,41100.0,60.9635,61.1313,60.8978,61.0948,41100.0
2011-11-15 09:55:00,83.69,83.77,83.67,83.76,10700.0,61.0802,61.1386,61.0656,61.1313,10700.0
2011-11-15 10:00:00,83.72,83.75,83.41,83.42,27000.0,61.1021,61.124,60.8759,60.8832,27000.0
2011-11-15 10:05:00,83.43,83.52,83.39,83.39,13200.0,60.8905,60.9562,60.8613,60.8613,13200.0
2011-11-15 10:10:00,83.38,83.43,83.28,83.31,23000.0,60.854,60.8905,60.781,60.8029,23000.0
2011-11-15 10:15:00,83.31,83.32,83.2,83.21,17700.0,60.8029,60.8102,60.7226,60.7299,17700.0
2011-11-15 10:20:00,83.22,83.35,83.2,83.27,14300.0,60.7372,60.8321,60.7226,60.7737,14300.0
2011-11-15 10:25:00,83.3,83.38,83.29,83.31,6800.0,60.7956,60.854,60.7883,60.8029,6800.0
2011-11-15 10:30:00,83.29,83.42,83.25,83.39,11200.0,60.7883,60.8832,60.7591,60.8613,11200.0
2011-11-15 10:35:00,83.4,83.51,83.4,83.45,8900.0,60.8686,60.9489,60.8686,60.9051,8900.0
2011-11-15 10:40:00,83.43,83.48,83.34,83.48,18700.0,60.8905,60.927,60.8248,60.927,18700.0
2011-11-15 10:45:00,83.46,83.55,83.36,83.4,18800.0,60.9124,60.9781,60.8394,60.8686,18800.0
2011-11-15 10:50:00,83.4,83.45,83.37,83.39,9300.0,60.8686,60.9051,60.8467,60.8613,9300.0
2011-11-15 10:55:00,83.4,83.48,83.4,83.44,11700.0,60.8686,60.927,60.8686,60.8978,11700.0
2011-11-15 11:00:00,83.43,83.56,83.42,83.55,17400.0,60.8905,60.9854,60.8832,60.9781,17400.0
2011-11-15 11:05:00,83.55,83.57,83.45,83.57,22000.0,60.9781,60.9927,60.9051,60.9927,22000.0
2011-11-15 11:10:00,83.57,83.72,83.55,83.72,14300.0,60.9927,61.1021,60.9781,61.1021,14300.0
2011-11-15 11:15:00,83.73,83.76,83.49,83.53,13100.0,61.1094,61.1313,60.9343,60.9635,13100.0
2011-11-15 11:20:00,83.51,83.51,83.35,83.39,11000.0,60.9489,60.9489,60.8321,60.8613,11000.0
2011-11-15 11:25:00,83.39,83.42,83.36,83.38,7500.0,60.8613,60.8832,60.8394,60.854,7500.0
2011-11-15 11:30:00,83.38,83.42,83.34,83.34,4800.0,60.854,60.8832,60.8248,60.8248,4800.0
2011-11-15 11:35:00,83.36,83.39,83.33,83.33,6500.0,60.8394,60.8613,60.8175,60.8175,6500.0
2011-11-15 11:40:00,83.31,83.34,83.27,83.32,7700.0,60.8029,60.8248,60.7737,60.8102,7700.0
2011-11-15 11:45:00,83.32,83.37,83.28,83.35,5000.0,60.8102,60.8467,60.781,60.8321,5000.0
2011-11-15 11:50:00,83.34,83.43,83.34,83.38,6400.0,60.8248,60.8905,60.8248,60.854,6400.0
2011-11-15 11:55:00,83.39,83.53,83.34,83.41,18100.0,60.8613,60.9635,60.8248,60.8759,18100.0
2011-11-15 12:00:00,83.41,83.64,83.41,83.64,13400.0,60.8759,61.0438,60.8759,61.0438,13400.0
2011-11-15 12:05:00,83.63,83.71,83.56,83.56,9500.0,61.0365,61.0948,60.9854,60.9854,9500.0
2011-11-15 12:10:00,83.55,83.79,83.54,83.78,22900.0,60.9781,61.1532,60.9708,61.1459,22900.0
2011-11-15 12:15:00,83.76,83.92,83.73,83.74,29500.0,61.1313,61.2481,61.1094,61.1167,29500.0
2011-11-15 12:20:00,83.73,83.85,83.69,83.79,28700.0,61.1094,61.197,61.0802,61.1532,28700.0
2011-11-15 12:25:00,83.79,84.0,83.79,83.93,39600.0,61.1532,61.3065,61.1532,61.2554,39600.0
2011-11-15 12:30:00,83.93,84.0,83.89,83.96,35700.0,61.2554,61.3065,61.2262,61.2773,35700.0
2011-11-15 12:35:00,83.98,84.17,83.96,84.07,24000.0,61.2919,61.4306,61.2773,61.3576,24000.0
2011-11-15 12:40:00,84.04,84.12,84.04,84.08,6300.0,61.3357,61.3941,61.3357,61.3649,6300.0
2011-11-15 12:45:00,84.09,84.12,84.02,84.03,6900.0,61.3722,61.3941,61.3211,61.3284,6900.0
2011-11-15 12:50:00,84.02,84.05,83.98,84.04,12700.0,61.3211,61.343,61.2919,61.3357,12700.0
2011-11-15 12:55:00,84.03,84.26,84.03,84.23,19100.0,61.3284,61.4963,61.3284,61.4744,19100.0
2011-11-15 13:00:00,84.23,84.33,84.23,84.26,19800.0,61.4744,61.5473,61.4744,61.4963,19800.0
2011-11-15 13:05:00,84.26,84.26,84.19,84.21,10900.0,61.4963,61.4963,61.4452,61.4598,10900.0
2011-11-15 13:10:00,84.21,84.23,84.14,84.14,7700.0,61.4598,61.4744,61.4087,61.4087,7700.0
2011-11-15 13:15:00,84.14,84.17,84.07,84.12,8300.0,61.4087,61.4306,61.3576,61.3941,8300.0
2011-11-15 13:20:00,84.1,84.2,84.06,84.07,7300.0,61.3795,61.4525,61.3503,61.3576,7300.0
2011-11-15 13:25:00,84.07,84.24,84.07,84.23,7400.0,61.3576,61.4817,61.3576,61.4744,7400.0
2011-11-15 13:30:00,84.23,84.38,84.23,84.25,17800.0,61.4744,61.5838,61.4744,61.489,17800.0
2011-11-15 13:35:00,84.23,84.48,84.19,84.45,19600.0,61.4744,61.6568,61.4452,61.6349,19600.0
2011-11-15 13:40:00,84.4,84.43,84.33,84.41,9800.0,61.5984,61.6203,61.5473,61.6057,9800.0
2011-11-15 13:45:00,84.4,84.48,84.36,84.41,11300.0,61.5984,61.6568,61.5692,61.6057,11300.0
2011-11-15 13:50:00,84.4,84.49,84.3,84.32,15900.0,61.5984,61.6641,61.5254,61.54,15900.0
2011-11-15 13:55:00,84.32,84.36,84.3,84.36,8300.0,61.54,61.5692,61.5254,61.5692,8300.0
2011-11-15 14:00:00,84.34,84.38,84.33,84.36,9400.0,61.5546,61.5838,61.5473,61.5692,9400.0
2011-11-15 14:05:00,84.35,84.4,84.35,84.39,13300.0,61.5619,61.5984,61.5619,61.5911,13300.0
2011-11-15 14:10:00,84.38,84.42,84.37,84.39,23500.0,61.5838,61.613,61.5765,61.5911,23500.0
2011-11-15 14:15:00,84.39,84.4,84.35,84.4,21100.0,61.5911,61.5984,61.5619,61.5984,21100.0
2011-11-15 14:20:00,84.38,84.4,84.33,84.38,12000.0,61.5838,61.5984,61.5473,61.5838,12000.0
2011-11-15 14:25:00,84.35,84.37,84.3,84.31,14300.0,61.5619,61.5765,61.5254,61.5327,14300.0
2011-11-15 14:30:00,84.32,84.4,84.32,84.36,19200.0,61.54,61.5984,61.54,61.5692,19200.0
2011-11-15 14:35:00,84.36,84.47,84.35,84.4,17700.0,61.5692,61.6495,61.5619,61.5984,17700.0
2011-11-15 14:40:00,84.39,84.5,84.33,84.34,16400.0,61.5911,61.6714,61.5473,61.5546,16400.0
2011-11-15 14:45:00,84.33,84.45,84.31,84.41,10000.0,61.5473,61.6349,61.5327,61.6057,10000.0
2011-11-15 14:50:00,84.4,84.52,84.39,84.48,18500.0,61.5984,61.686,61.5911,61.6568,18500.0
2011-11-15 14:55:00,84.47,84.56,84.45,84.45,15700.0,61.6495,61.7152,61.6349,61.6349,15700.0
2011-11-15 15:00:00,84.45,84.62,84.45,84.62,20900.0,61.6349,61.759,61.6349,61.759,20900.0
2011-11-15 15:05:00,84.63,84.73,84.61,84.65,52300.0,61.7663,61.8393,61.7517,61.7809,52300.0
2011-11-15 15:10:00,84.65,84.68,84.6,84.62,24900.0,61.7809,61.8028,61.7444,61.759,24900.0
2011-11-15 15:15:00,84.61,84.7,84.6,84.6,34700.0,61.7517,61.8174,61.7444,61.7444,34700.0
2011-11-15 15:20:00,84.61,84.7,84.59,84.64,29400.0,61.7517,61.8174,61.7371,61.7736,29400.0
2011-11-15 15:25:00,84.65,84.69,84.62,84.66,22300.0,61.7809,61.8101,61.759,61.7882,22300.0
2011-11-15 15:30:00,84.66,84.67,84.59,84.61,29800.0,61.7882,61.7955,61.7371,61.7517,29800.0
2011-11-15 15:35:00,84.6,84.67,84.57,84.62,32000.0,61.7444,61.7955,61.7225,61.759,32000.0
2011-11-15 15:40:00,84.61,84.65,84.53,84.56,43200.0,61.7517,61.7809,61.6933,61.7152,43200.0
2011-11-15 15:45:00,84.55,84.6,84.53,84.59,27100.0,61.7079,61.7444,61.6933,61.7371,27100.0
2011-11-15 15:50:00,84.6,84.63,84.52,84.54,48800.0,61.7444,61.7663,61.686,61.7006,48800.0
2011-11-15 15:55:00,84.55,84.56,84.42,84.48,93200.0,61.7079,61.7152,61.613,61.6568,93200.0
2011-11-16 09:30:00,83.94,83.97,83.46,83.52,59300.0,61.2627,61.2846,60.9124,60.9562,59300.0
2011-11-16 09:35:00,83.49,83.76,83.48,83.6,21600.0,60.9343,61.1313,60.927,61.0146,21600.0
2011-11-16 09:40:00,83.62,83.75,83.61,83.71,36200.0,61.0292,61.124,61.0219,61.0948,36200.0
2011-11-16 09:45:00,83.71,83.75,83.6,83.63,29300.0,61.0948,61.124,61.0146,61.0365,29300.0
2011-11-16 09:50:00,83.63,83.73,83.63,83.7,67600.0,61.0365,61.1094,61.0365,61.0875,67600.0
2011-11-16 09:55:00,83.7,83.81,83.7,83.76,19500.0,61.0875,61.1678,61.0875,61.1313,19500.0
2011-11-16 10:00:00,83.76,83.83,83.64,83.69,29600.0,61.1313,61.1824,61.0438,61.0802,29600.0
2011-11-16 10:05:00,83.7,83.71,83.58,83.58,22500.0,61.0875,61.0948,61.0,61.0,22500.0
2011-11-16 10:10:00,83.58,83.64,83.57,83.6,16400.0,61.0,61.0438,60.9927,61.0146,16400.0
2011-11-16 10:15:00,83.62,83.73,83.57,83.7,24600.0,61.0292,61.1094,60.9927,61.0875,24600.0
2011-11-16 10:20:00,83.7,83.74,83.5,83.59,24900.0,61.0875,61.1167,60.9416,61.0073,24900.0
2011-11-16 10:25:00,83.61,83.68,83.45,83.49,27100.0,61.0219,61.0729,60.9051,60.9343,27100.0
2011-11-16 10:30:00,83.48,83.48,83.37,83.48,27700.0,60.927,60.927,60.8467,60.927,27700.0
2011-11-16 10:35:00,83.46,83.56,83.46,83.51,14400.0,60.9124,60.9854,60.9124,60.9489,14400.0
2011-11-16 10:40:00,83.51,83.55,83.45,83.55,25300.0,60.9489,60.9781,60.9051,60.9781,25300.0
2011-11-16 10:45:00,83.57,83.62,83.56,83.59,11300.0,60.9927,61.0292,60.9854,61.0073,11300.0
2011-11-16 10:50:00,83.58,83.67,83.57,83.61,18900.0,61.0,61.0656,60.9927,61.0219,18900.0
2011-11-16 10:55:00,83.63,83.67,83.56,83.61,20400.0,61.0365,61.0656,60.9854,61.0219,20400.0
2011-11-16 11:00:00,83.64,83.67,83.61,83.65,19700.0,61.0438,61.0656,61.0219,61.0511,19700.0
2011-11-16 11:05:00,83.66,83.79,83.65,83.79,15900.0,61.0583,61.1532,61.0511,61.1532,15900.0
2011-11-16 11:10:00,83.79,83.82,83.73,83.81,23500.0,61.1532,61.1751,61.1094,61.1678,23500.0
2011-11-16 11:15:00,83.81,83.85,83.77,83.83,22700.0,61.1678,61.197,61.1386,61.1824,22700.0
2011-11-16 11:20:00,83.82,83.93,83.79,83.91,12900.0,61.1751,61.2554,61.1532,61.2408,12900.0
2011-11-16 11:25:00,83.92,83.96,83.85,83.85,10700.0,61.2481,61.2773,61.197,61.197,10700.0
2011-11-16 11:30:00,83.85,83.91,83.84,83.87,13100.0,61.197,61.2408,61.1897,61.2116,13100.0
2011-11-16 11:35:00,83.88,83.92,83.8,83.91,16300.0,61.2189,61.2481,61.1605,61.2408,16300.0
2011-11-16 11:40:00,83.91,83.96,83.84,83.95,40500.0,61.2408,61.2773,61.1897,61.27,40500.0
2011-11-16 11:45:00,83.95,84.01,83.88,83.95,26100.0,61.27,61.3138,61.2189,61.27,26100.0
2011-11-16 11:50:00,83.94,83.96,83.9,83.95,53100.0,61.2627,61.2773,61.2335,61.27,53100.0
2011-11-16 11:55:00,83.96,83.98,83.9,83.92,15500.0,61.2773,61.2919,61.2335,61.2481,15500.0
2011-11-16 12:00:00,83.9,83.96,83.84,83.94,14000.0,61.2335,61.2773,61.1897,61.2627,14000.0
2011-11-16 12:05:00,83.94,83.96,83.89,83.91,8600.0,61.2627,61.2773,61.2262,61.2408,8600.0
2011-11-16 12:10:00,83.92,83.92,83.8,83.83,10100.0,61.2481,61.2481,61.1605,61.1824,10100.0
2011-11-16 12:15:00,83.81,83.89,83.81,83.85,13200.0,61.1678,61.2262,61.1678,61.197,13200.0
2011-11-16 12:20:00,83.84,83.84,83.76,83.76,7000.0,61.1897,61.1897,61.1313,61.1313,7000.0
2011-11-16 12:25:00,83.78,83.79,83.72,83.72,13300.0,61.1459,61.1532,61.1021,61.1021,13300.0
2011-11-16 12:30:00,83.73,83.82,83.73,83.76,18600.0,61.1094,61.1751,61.1094,61.1313,18600.0
2011-11-16 12:35:00,83.77,83.91,83.74,83.9,16000.0,61.1386,61.2408,61.1167,61.2335,16000.0
2011-11-16 12:40:00,83.91,83.93,83.87,83.9,10200.0,61.2408,61.2554,61.2116,61.2335,10200.0
2011-11-16 12:45:00,83.9,83.92,83.86,83.87,7300.0,61.2335,61.2481,61.2043,61.2116,7300.0
2011-11-16 12:50:00,83.87,83.91,83.83,83.85,8800.0,61.2116,61.2408,61.1824,61.197,8800.0
2011-11-16 12:55:00,83.86,83.86,83.8,83.84,9700.0,61.2043,61.2043,61.1605,61.1897,9700.0
2011-11-16 13:00:00,83.85,83.93,83.83,83.91,13400.0,61.197,61.2554,61.1824,61.2408,13400.0
2011-11-16 13:05:00,83.93,83.95,83.9,83.92,7500.0,61.2554,61.27,61.2335,61.2481,7500.0
2011-11-16 13:10:00,83.9,83.94,83.86,83.93,8700.0,61.2335,61.2627,61.2043,61.2554,8700.0
2011-11-16 13:15:00,83.94,84.02,83.91,84.02,9300.0,61.2627,61.3211,61.2408,61.3211,9300.0
2011-11-16 13:20:00,84.01,84.06,83.99,84.03,9900.0,61.3138,61.3503,61.2992,61.3284,9900.0
2011-11-16 13:25:00,84.03,84.17,84.01,84.17,14300.0,61.3284,61.4306,61.3138,61.4306,14300.0
2011-11-16 13:30:00,84.17,84.19,84.05,84.06,10400.0,61.4306,61.4452,61.343,61.3503,10400.0
2011-11-16 13:35:00,84.06,84.1,84.04,84.06,10800.0,61.3503,61.3795,61.3357,61.3503,10800.0
2011-11-16 13:40:00,84.07,84.19,84.06,84.17,12600.0,61.3576,61.4452,61.3503,61.4306,12600.0
2011-11-16 13:45:00,84.18,84.23,84.14,84.23,17900.0,61.4379,61.4744,61.4087,61.4744,17900.0
2011-11-16 13:50:00,84.23,84.29,84.19,84.19,14100.0,61.4744,61.5181,61.4452,61.4452,14100.0
2011-11-16 13:55:00,84.21,84.25,84.15,84.16,14400.0,61.4598,61.489,61.416,61.4233,14400.0
2011-11-16 14:00:00,84.14,84.2,84.12,84.17,15300.0,61.4087,61.4525,61.3941,61.4306,15300.0
2011-11-16 14:05:00,84.15,84.18,84.08,84.1,12200.0,61.416,61.4379,61.3649,61.3795,12200.0
2011-11-16 14:10:00,84.08,84.14,84.05,84.05,17700.0,61.3649,61.4087,61.343,61.343,17700.0
2011-11-16 14:15:00,84.07,84.11,84.02,84.07,13300.0,61.3576,61.3868,61.3211,61.3576,13300.0
2011-11-16 14:20:00,84.07,84.21,84.07,84.19,21000.0,61.3576,61.4598,61.3576,61.4452,21000.0
2011-11-16 14:25:00,84.19,84.25,84.19,84.22,15800.0,61.4452,61.489,61.4452,61.4671,15800.0
2011-11-16 14:30:00,84.21,84.23,84.14,84.18,18900.0,61.4598,61.4744,61.4087,61.4379,18900.0
2011-11-16 14:35:00,84.18,84.36,84.18,84.34,33500.0,61.4379,61.5692,61.4379,61.5546,33500.0
2011-11-16 14:40:00,84.36,84.36,84.27,84.28,23700.0,61.5692,61.5692,61.5036,61.5108,23700.0
2011-11-16 14:45:00,84.29,84.29,84.1,84.1,19200.0,61.5181,61.5181,61.3795,61.3795,19200.0
2011-11-16 14:50:00,84.1,84.1,84.0,84.0,28800.0,61.3795,61.3795,61.3065,61.3065,28800.0
2011-11-16 14:55:00,83.99,84.07,83.98,84.07,15400.0,61.2992,61.3576,61.2919,61.3576,15400.0
2011-11-16 15:00:00,84.06,84.08,84.01,84.07,27400.0,61.3503,61.3649,61.3138,61.3576,27400.0
2011-11-16 15:05:00,84.08,84.12,84.06,84.1,18600.0,61.3649,61.3941,61.3503,61.3795,18600.0
2011-11-16 15:10:00,84.11,84.12,83.93,83.95,49900.0,61.3868,61.3941,61.2554,61.27,49900.0
2011-11-16 15:15:00,83.94,83.96,83.74,83.8,62100.0,61.2627,61.2773,61.1167,61.1605,62100.0
2011-11-16 15:20:00,83.79,83.79,83.66,83.73,41400.0,61.1532,61.1532,61.0583,61.1094,41400.0
2011-11-16 15:25:00,83.73,83.73,83.47,83.51,35700.0,61.1094,61.1094,60.9197,60.9489,35700.0
2011-11-16 15:30:00,83.48,83.5,83.07,83.08,66200.0,60.927,60.9416,60.6277,60.635,66200.0
2011-11-16 15:35:00,83.08,83.38,82.99,83.36,69100.0,60.635,60.854,60.5694,60.8394,69100.0
2011-11-16 15:40:00,83.36,83.36,83.15,83.21,55100.0,60.8394,60.8394,60.6861,60.7299,55100.0
2011-11-16 15:45:00,83.19,83.3,83.16,83.19,59700.0,60.7153,60.7956,60.6934,60.7153,59700.0
2011-11-16 15:50:00,83.18,83.18,82.96,83.05,93600.0,60.708,60.708,60.5475,60.6131,93600.0
2011-11-16 15:55:00,83.05,83.19,82.86,82.98,212700.0,60.6131,60.7153,60.4745,60.5621,212700.0
2011-11-17 09:30:00,82.64,83.17,82.64,82.82,48800.0,60.3139,60.7007,60.3139,60.4453,48800.0
2011-11-17 09:35:00,82.85,82.85,82.59,82.66,74900.0,60.4672,60.4672,60.2774,60.3285,74900.0
2011-11-17 09:40:00,82.66,82.77,82.58,82.59,40800.0,60.3285,60.4088,60.2701,60.2774,40800.0
2011-11-17 09:45:00,82.61,82.62,82.4,82.42,40700.0,60.292,60.2993,60.1388,60.1533,40700.0
2011-11-17 09:50:00,82.41,82.48,82.4,82.41,25700.0,60.146,60.1971,60.1388,60.146,25700.0
2011-11-17 09:55:00,82.4,82.44,82.24,82.27,62600.0,60.1388,60.1679,60.022,60.0439,62600.0
2011-11-17 10:00:00,82.25,82.43,82.1,82.36,48300.0,60.0293,60.1606,59.9198,60.1096,48300.0
2011-11-17 10:05:00,82.32,82.5,82.22,82.49,34500.0,60.0804,60.2117,60.0074,60.2044,34500.0
2011-11-17 10:10:00,82.47,82.54,82.43,82.47,15300.0,60.1898,60.2409,60.1606,60.1898,15300.0
2011-11-17 10:15:00,82.47,82.59,82.41,82.48,23300.0,60.1898,60.2774,60.146,60.1971,23300.0
2011-11-17 10:20:00,82.49,82.57,82.4,82.51,23500.0,60.2044,60.2628,60.1388,60.219,23500.0
2011-11-17 10:25:00,82.52,82.59,82.45,82.59,23900.0,60.2263,60.2774,60.1752,60.2774,23900.0
2011-11-17 10:30:00,82.57,82.6,82.4,82.57,31000.0,60.2628,60.2847,60.1388,60.2628,31000.0
2011-11-17 10:35:00,82.57,82.69,82.56,82.66,23800.0,60.2628,60.3504,60.2555,60.3285,23800.0
2011-11-17 10:40:00,82.65,82.72,82.61,82.61,29500.0,60.3212,60.3723,60.292,60.292,29500.0
2011-11-17 10:45:00,82.6,82.65,82.48,82.49,19700.0,60.2847,60.3212,60.1971,60.2044,19700.0
2011-11-17 10:50:00,82.5,82.57,82.43,82.56,23100.0,60.2117,60.2628,60.1606,60.2555,23100.0
2011-11-17 10:55:00,82.56,82.57,82.44,82.45,22600.0,60.2555,60.2628,60.1679,60.1752,22600.0
2011-11-17 11:00:00,82.43,82.53,82.34,82.36,37500.0,60.1606,60.2336,60.095,60.1096,37500.0
2011-11-17 11:05:00,82.36,82.38,82.24,82.29,17500.0,60.1096,60.1242,60.022,60.0585,17500.0
2011-11-17 11:10:00,82.29,82.29,82.17,82.28,19000.0,60.0585,60.0585,59.9709,60.0512,19000.0
2011-11-17 11:15:00,82.28,82.33,82.22,82.32,28600.0,60.0512,60.0877,60.0074,60.0804,28600.0
2011-11-17 11:20:00,82.33,82.36,82.23,82.32,9800.0,60.0877,60.1096,60.0147,60.0804,9800.0
2011-11-17 11:25:00,82.34,82.4,82.29,82.3,17400.0,60.095,60.1388,60.0585,60.0658,17400.0
2011-11-17 11:30:00,82.3,82.37,82.29,82.32,9200.0,60.0658,60.1169,60.0585,60.0804,9200.0
2011-11-17 11:35:00,82.33,82.42,82.31,82.41,4800.0,60.0877,60.1533,60.0731,60.146,4800.0
2011-11-17 11:40:00,82.42,82.46,82.38,82.45,9600.0,60.1533,60.1825,60.1242,60.1752,9600.0
2011-11-17 11:45:00,82.45,82.47,82.42,82.43,6900.0,60.1752,60.1898,60.1533,60.1606,6900.0
2011-11-17 11:50:00,82.42,82.48,82.41,82.42,24400.0,60.1533,60.1971,60.146,60.1533,24400.0
2011-11-17 11:55:00,82.43,82.51,82.41,82.51,9500.0,60.1606,60.219,60.146,60.219,9500.0
2011-11-17 12:00:00,82.49,82.51,82.39,82.42,7100.0,60.2044,60.219,60.1315,60.1533,7100.0
2011-11-17 12:05:00,82.43,82.43,82.29,82.34,12100.0,60.1606,60.1606,60.0585,60.095,12100.0
2011-11-17 12:10:00,82.33,82.35,82.13,82.13,16800.0,60.0877,60.1023,59.9417,59.9417,16800.0
2011-11-17 12:15:00,82.15,82.21,82.12,82.18,9300.0,59.9563,60.0001,59.9344,59.9782,9300.0
2011-11-17 12:20:00,82.2,82.2,82.08,82.11,9500.0,59.9928,59.9928,59.9052,59.9271,9500.0
2011-11-17 12:25:00,82.11,82.11,81.95,81.98,29600.0,59.9271,59.9271,59.8103,59.8322,29600.0
2011-11-17 12:30:00,81.97,81.98,81.51,81.67,57400.0,59.8249,59.8322,59.4892,59.606,57400.0
2011-11-17 12:35:00,81.66,81.76,81.31,81.45,30300.0,59.5987,59.6717,59.3432,59.4454,30300.0
2011-11-17 12:40:00,81.44,81.66,81.19,81.65,30200.0,59.4381,59.5987,59.2556,59.5914,30200.0
2011-11-17 12:45:00,81.65,81.65,81.55,81.57,12000.0,59.5914,59.5914,59.5184,59.533,12000.0
2011-11-17 12:50:00,81.58,81.69,81.56,81.64,27600.0,59.5403,59.6206,59.5257,59.5841,27600.0
2011-11-17 12:55:00,81.66,81.66,81.51,81.62,26000.0,59.5987,59.5987,59.4892,59.5695,26000.0
2011-11-17 13:00:00,81.6,81.62,81.45,81.45,28900.0,59.5549,59.5695,59.4454,59.4454,28900.0
2011-11-17 13:05:00,81.45,81.58,81.41,81.44,23600.0,59.4454,59.5403,59.4162,59.4381,23600.0
2011-11-17 13:10:00,81.44,81.6,81.41,81.52,16900.0,59.4381,59.5549,59.4162,59.4965,16900.0
2011-11-17 13:15:00,81.51,81.71,81.47,81.67,22200.0,59.4892,59.6352,59.46,59.606,22200.0
2011-11-17 13:20:00,81.66,81.68,81.58,81.62,12900.0,59.5987,59.6133,59.5403,59.5695,12900.0
2011-11-17 13:25:00,81.63,81.65,81.47,81.55,17500.0,59.5768,59.5914,59.46,59.5184,17500.0
2011-11-17 13:30:00,81.54,81.56,81.39,81.42,26700.0,59.5111,59.5257,59.4016,59.4235,26700.0
2011-11-17 13:35:00,81.43,81.57,81.42,81.5,13900.0,59.4308,59.533,59.4235,59.4819,13900.0
2011-11-17 13:40:00,81.48,81.55,81.34,81.39,17100.0,59.4673,59.5184,59.3651,59.4016,17100.0
2011-11-17 13:45:00,81.39,81.52,81.38,81.46,10200.0,59.4016,59.4965,59.3943,59.4527,10200.0
2011-11-17 13:50:00,81.47,81.47,81.24,81.36,31800.0,59.46,59.46,59.2921,59.3797,31800.0
2011-11-17 13:55:00,81.37,81.61,81.37,81.57,22900.0,59.387,59.5622,59.387,59.533,22900.0
2011-11-17 14:00:00,81.57,81.6,81.51,81.52,9100.0,59.533,59.5549,59.4892,59.4965,9100.0
2011-11-17 14:05:00,81.53,81.66,81.53,81.57,10200.0,59.5038,59.5987,59.5038,59.533,10200.0
2011-11-17 14:10:00,81.56,81.63,81.5,81.56,12400.0,59.5257,59.5768,59.4819,59.5257,12400.0
2011-11-17 14:15:00,81.57,81.59,81.5,81.58,21600.0,59.533,59.5476,59.4819,59.5403,21600.0
2011-11-17 14:20:00,81.57,81.66,81.54,81.54,16600.0,59.533,59.5987,59.5111,59.5111,16600.0
2011-11-17 14:25:00,81.54,81.61,81.43,81.58,20300.0,59.5111,59.5622,59.4308,59.5403,20300.0
2011-11-17 14:30:00,81.58,81.7,81.56,81.68,44500.0,59.5403,59.6279,59.5257,59.6133,44500.0
2011-11-17 14:35:00,81.66,81.79,81.65,81.69,41600.0,59.5987,59.6935,59.5914,59.6206,41600.0
2011-11-17 14:40:00,81.69,81.87,81.68,81.83,17500.0,59.6206,59.7519,59.6133,59.7227,17500.0
2011-11-17 14:45:00,81.84,82.0,81.83,81.88,28000.0,59.73,59.8468,59.7227,59.7592,28000.0
2011-11-17 14:50:00,81.92,82.04,81.92,81.95,11100.0,59.7884,59.876,59.7884,59.8103,11100.0
2011-11-17 14:55:00,81.94,81.98,81.84,81.9,16600.0,59.803,59.8322,59.73,59.7738,16600.0
2011-11-17 15:00:00,81.89,82.0,81.82,81.9,22400.0,59.7665,59.8468,59.7154,59.7738,22400.0
2011-11-17 15:05:00,81.9,81.92,81.77,81.8,17500.0,59.7738,59.7884,59.679,59.7008,17500.0
2011-11-17 15:10:00,81.8,81.81,81.68,81.72,17100.0,59.7008,59.7081,59.6133,59.6425,17100.0
2011-11-17 15:15:00,81.73,81.81,81.73,81.76,12300.0,59.6498,59.7081,59.6498,59.6717,12300.0
2011-11-17 15:20:00,81.79,81.99,81.74,81.95,33100.0,59.6935,59.8395,59.6571,59.8103,33100.0
2011-11-17 15:25:00,81.95,82.0,81.86,81.87,22300.0,59.8103,59.8468,59.7446,59.7519,22300.0
2011-11-17 15:30:00,81.88,81.94,81.78,81.8,27200.0,59.7592,59.803,59.6863,59.7008,27200.0
2011-11-17 15:35:00,81.78,81.84,81.7,81.7,34800.0,59.6863,59.73,59.6279,59.6279,34800.0
2011-11-17 15:40:00,81.71,81.8,81.64,81.7,31200.0,59.6352,59.7008,59.5841,59.6279,31200.0
2011-11-17 15:45:00,81.7,82.0,81.7,81.93,41000.0,59.6279,59.8468,59.6279,59.7957,41000.0
2011-11-17 15:50:00,81.91,81.91,81.73,81.87,49400.0,59.7811,59.7811,59.6498,59.7519,49400.0
2011-11-17 15:55:00,81.87,82.05,81.76,82.03,132400.0,59.7519,59.8833,59.6717,59.8687,132400.0
2011-11-18 09:30:00,82.06,82.07,81.87,81.95,341200.0,59.8906,59.8979,59.7519,59.8103,341200.0
2011-11-18 09:35:00,81.95,82.1,81.83,81.97,42100.0,59.8103,59.9198,59.7227,59.8249,42100.0
2011-11-18 09:40:00,81.97,82.21,81.95,81.98,17000.0,59.8249,60.0001,59.8103,59.8322,17000.0
2011-11-18 09:45:00,81.98,81.99,81.8,81.93,33000.0,59.8322,59.8395,59.7008,59.7957,33000.0
2011-11-18 09:50:00,81.94,82.12,81.8,81.96,24500.0,59.803,59.9344,59.7008,59.8176,24500.0
2011-11-18 09:55:00,81.96,82.23,81.89,82.14,27600.0,59.8176,60.0147,59.7665,59.949,27600.0
2011-11-18 10:00:00,82.15,82.15,81.83,82.03,16500.0,59.9563,59.9563,59.7227,59.8687,16500.0
2011-11-18 10:05:00,82.01,82.05,81.8,81.86,14500.0,59.8541,59.8833,59.7008,59.7446,14500.0
2011-11-18 10:10:00,81.87,82.07,81.79,82.04,13700.0,59.7519,59.8979,59.6935,59.876,13700.0
2011-11-18 10:15:00,82.04,82.05,81.74,81.77,22800.0,59.876,59.8833,59.6571,59.679,22800.0
2011-11-18 10:20:00,81.77,81.87,81.7,81.74,28600.0,59.679,59.7519,59.6279,59.6571,28600.0
2011-11-18 10:25:00,81.72,81.81,81.65,81.72,25000.0,59.6425,59.7081,59.5914,59.6425,25000.0
2011-11-18 10:30:00,81.75,81.93,81.71,81.91,54700.0,59.6644,59.7957,59.6352,59.7811,54700.0
2011-11-18 10:35:00,81.89,82.08,81.82,82.06,31600.0,59.7665,59.9052,59.7154,59.8906,31600.0
2011-11-18 10:40:00,82.06,82.09,81.9,82.01,26700.0,59.8906,59.9125,59.7738,59.8541,26700.0
2011-11-18 10:45:00,82.03,82.08,81.98,82.0,13800.0,59.8687,59.9052,59.8322,59.8468,13800.0
2011-11-18 10:50:00,82.0,82.02,81.9,81.95,17600.0,59.8468,59.8614,59.7738,59.8103,17600.0
2011-11-18 10:55:00,81.95,81.99,81.78,81.81,45700.0,59.8103,59.8395,59.6863,59.7081,45700.0
2011-11-18 11:00:00,81.79,81.84,81.74,81.83,17300.0,59.6935,59.73,59.6571,59.7227,17300.0
2011-11-18 11:05:00,81.84,81.84,81.73,81.75,7300.0,59.73,59.73,59.6498,59.6644,7300.0
2011-11-18 11:10:00,81.79,81.86,81.78,81.86,10600.0,59.6935,59.7446,59.6863,59.7446,10600.0
2011-11-18 11:15:00,81.85,81.89,81.76,81.83,15500.0,59.7373,59.7665,59.6717,59.7227,15500.0
2011-11-18 11:20:00,81.83,81.85,81.75,81.8,12700.0,59.7227,59.7373,59.6644,59.7008,12700.0
2011-11-18 11:25:00,81.8,81.82,81.72,81.75,12100.0,59.7008,59.7154,59.6425,59.6644,12100.0
2011-11-18 11:30:00,81.73,81.78,81.64,81.64,17400.0,59.6498,59.6863,59.5841,59.5841,17400.0
2011-11-18 11:35:00,81.64,81.66,81.5,81.54,28800.0,59.5841,59.5987,59.4819,59.5111,28800.0
2011-11-18 11:40:00,81.54,81.59,81.51,81.56,14000.0,59.5111,59.5476,59.4892,59.5257,14000.0
2011-11-18 11:45:00,81.56,81.56,81.46,81.51,17100.0,59.5257,59.5257,59.4527,59.4892,17100.0
2011-11-18 11:50:00,81.52,81.63,81.51,81.6,18000.0,59.4965,59.5768,59.4892,59.5549,18000.0
2011-11-18 11:55:00,81.58,81.64,81.53,81.55,30100.0,59.5403,59.5841,59.5038,59.5184,30100.0
2011-11-18 12:00:00,81.56,81.63,81.45,81.62,37800.0,59.5257,59.5768,59.4454,59.5695,37800.0
2011-11-18 12:05:00,81.63,81.63,81.44,81.53,15400.0,59.5768,59.5768,59.4381,59.5038,15400.0
2011-11-18 12:10:00,81.53,81.58,81.53,81.55,14100.0,59.5038,59.5403,59.5038,59.5184,14100.0
2011-11-18 12:15:00,81.56,81.61,81.51,81.53,17900.0,59.5257,59.5622,59.4892,59.5038,17900.0
2011-11-18 12:20:00,81.53,81.62,81.51,81.59,12400.0,59.5038,59.5695,59.4892,59.5476,12400.0
2011-11-18 12:25:00,81.59,81.73,81.57,81.67,15500.0,59.5476,59.6498,59.533,59.606,15500.0
2011-11-18 12:30:00,81.66,81.77,81.64,81.75,12400.0,59.5987,59.679,59.5841,59.6644,12400.0
2011-11-18 12:35:00,81.75,81.81,81.75,81.78,12400.0,59.6644,59.7081,59.6644,59.6863,12400.0
2011-11-18 12:40:00,81.78,81.8,81.72,81.74,13300.0,59.6863,59.7008,59.6425,59.6571,13300.0
2011-11-18 12:45:00,81.72,81.79,81.69,81.77,17300.0,59.6425,59.6935,59.6206,59.679,17300.0
2011-11-18 12:50:00,81.77,81.8,81.68,81.75,12300.0,59.679,59.7008,59.6133,59.6644,12300.0
2011-11-18 12:55:00,81.75,81.77,81.66,81.68,8800.0,59.6644,59.679,59.5987,59.6133,8800.0
2011-11-18 13:00:00,81.66,81.77,81.66,81.75,11400.0,59.5987,59.679,59.5987,59.6644,11400.0
2011-11-18 13:05:00,81.74,81.75,81.61,81.61,23800.0,59.6571,59.6644,59.5622,59.5622,23800.0
2011-11-18 13:10:00,81.61,81.63,81.54,81.61,16600.0,59.5622,59.5768,59.5111,59.5622,16600.0
2011-11-18 13:15:00,81.63,81.78,81.63,81.76,16100.0,59.5768,59.6863,59.5768,59.6717,16100.0
2011-11-18 13:20:00,81.76,81.79,81.74,81.74,19100.0,59.6717,59.6935,59.6571,59.6571,19100.0
2011-11-18 13:25:00,81.73,81.78,81.71,81.73,9900.0,59.6498,59.6863,59.6352,59.6498,9900.0
2011-11-18 13:30:00,81.7,81.77,81.7,81.76,10700.0,59.6279,59.679,59.6279,59.6717,10700.0
2011-11-18 13:35:00,81.75,81.81,81.74,81.79,10300.0,59.6644,59.7081,59.6571,59.6935,10300.0
2011-11-18 13:40:00,81.79,81.88,81.77,81.88,21500.0,59.6935,59.7592,59.679,59.7592,21500.0
2011-11-18 13:45:00,81.88,81.94,81.88,81.93,10100.0,59.7592,59.803,59.7592,59.7957,10100.0
2011-11-18 13:50:00,81.93,81.95,81.86,81.88,9300.0,59.7957,59.8103,59.7446,59.7592,9300.0
2011-11-18 13:55:00,81.9,81.9,81.83,81.87,7500.0,59.7738,59.7738,59.7227,59.7519,7500.0
2011-11-18 14:00:00,81.88,81.89,81.75,81.76,9500.0,59.7592,59.7665,59.6644,59.6717,9500.0
2011-11-18 14:05:00,81.76,81.78,81.73,81.73,6300.0,59.6717,59.6863,59.6498,59.6498,6300.0
2011-11-18 14:10:00,81.72,81.95,81.72,81.94,20900.0,59.6425,59.8103,59.6425,59.803,20900.0
2011-11-18 14:15:00,81.94,82.0,81.9,81.92,8900.0,59.803,59.8468,59.7738,59.7884,8900.0
2011-11-18 14:20:00,81.93,81.93,81.79,81.79,8100.0,59.7957,59.7957,59.6935,59.6935,8100.0
2011-11-18 14:25:00,81.8,81.86,81.8,81.83,10300.0,59.7008,59.7446,59.7008,59.7227,10300.0
2011-11-18 14:30:00,81.85,81.88,81.83,81.86,12100.0,59.7373,59.7592,59.7227,59.7446,12100.0
2011-11-18 14:35:00,81.85,81.91,81.82,81.89,29600.0,59.7373,59.7811,59.7154,59.7665,29600.0
2011-11-18 14:40:00,81.9,81.94,81.85,81.94,33100.0,59.7738,59.803,59.7373,59.803,33100.0
2011-11-18 14:45:00,81.97,82.0,81.94,81.94,11000.0,59.8249,59.8468,59.803,59.803,11000.0
2011-11-18 14:50:00,81.91,81.94,81.85,81.93,16800.0,59.7811,59.803,59.7373,59.7957,16800.0
2011-11-18 14:55:00,81.93,81.95,81.86,81.88,12700.0,59.7957,59.8103,59.7446,59.7592,12700.0
2011-11-18 15:00:00,81.86,81.9,81.81,81.86,32300.0,59.7446,59.7738,59.7081,59.7446,32300.0
2011-11-18 15:05:00,81.86,81.92,81.83,81.9,15200.0,59.7446,59.7884,59.7227,59.7738,15200.0
2011-11-18 15:10:00,81.9,81.97,81.85,81.85,15600.0,59.7738,59.8249,59.7373,59.7373,15600.0
2011-11-18 15:15:00,81.85,81.87,81.8,81.81,22900.0,59.7373,59.7519,59.7008,59.7081,22900.0
2011-11-18 15:20:00,81.82,81.86,81.79,81.83,22000.0,59.7154,59.7446,59.6935,59.7227,22000.0
2011-11-18 15:25:00,81.82,81.83,81.74,81.75,32700.0,59.7154,59.7227,59.6571,59.6644,32700.0
2011-11-18 15:30:00,81.75,81.81,81.71,81.77,31100.0,59.6644,59.7081,59.6352,59.679,31100.0
2011-11-18 15:35:00,81.78,81.89,81.77,81.85,33100.0,59.6863,59.7665,59.679,59.7373,33100.0
2011-11-18 15:40:00,81.84,81.85,81.7,81.7,27200.0,59.73,59.7373,59.6279,59.6279,27200.0
2011-11-18 15:45:00,81.7,81.79,81.68,81.73,31100.0,59.6279,59.6935,59.6133,59.6498,31100.0
2011-11-18 15:50:00,81.74,81.79,81.74,81.77,28900.0,59.6571,59.6935,59.6571,59.679,28900.0
2011-11-18 15:55:00,81.78,81.8,81.65,81.72,68400.0,59.6863,59.7008,59.5914,59.6425,68400.0
2011-11-21 09:30:00,81.22,81.71,81.2,81.57,68900.0,59.2775,59.6352,59.2629,59.533,68900.0
2011-11-21 09:35:00,81.6,81.74,81.58,81.72,28900.0,59.5549,59.6571,59.5403,59.6425,28900.0
2011-11-21 09:40:00,81.74,81.81,81.68,81.78,31500.0,59.6571,59.7081,59.6133,59.6863,31500.0
2011-11-21 09:45:00,81.78,81.79,81.54,81.61,32300.0,59.6863,59.6935,59.5111,59.5622,32300.0
2011-11-21 09:50:00,81.6,81.64,81.5,81.56,37700.0,59.5549,59.5841,59.4819,59.5257,37700.0
2011-11-21 09:55:00,81.55,81.68,81.41,81.44,20800.0,59.5184,59.6133,59.4162,59.4381,20800.0
2011-11-21 10:00:00,81.45,81.53,81.31,81.31,39800.0,59.4454,59.5038,59.3432,59.3432,39800.0
2011-11-21 10:05:00,81.3,81.35,81.17,81.2,26700.0,59.3359,59.3724,59.241,59.2629,26700.0
2011-11-21 10:10:00,81.19,81.47,81.17,81.47,29700.0,59.2556,59.46,59.241,59.46,29700.0
2011-11-21 10:15:00,81.48,81.52,81.34,81.4,23500.0,59.4673,59.4965,59.3651,59.4089,23500.0
2011-11-21 10:20:00,81.4,81.51,81.33,81.49,19500.0,59.4089,59.4892,59.3578,59.4746,19500.0
2011-11-21 10:25:00,81.49,81.49,81.41,81.44,32000.0,59.4746,59.4746,59.4162,59.4381,32000.0
2011-11-21 10:30:00,81.45,81.49,81.34,81.41,30100.0,59.4454,59.4746,59.3651,59.4162,30100.0
2011-11-21 10:35:00,81.41,81.51,81.36,81.48,17100.0,59.4162,59.4892,59.3797,59.4673,17100.0
2011-11-21 10:40:00,81.48,81.53,81.43,81.43,23700.0,59.4673,59.5038,59.4308,59.4308,23700.0
2011-11-21 10:45:00,81.41,81.43,81.33,81.34,20100.0,59.4162,59.4308,59.3578,59.3651,20100.0
2011-11-21 10:50:00,81.34,81.37,81.26,81.26,18700.0,59.3651,59.387,59.3067,59.3067,18700.0
2011-11-21 10:55:00,81.24,81.36,81.24,81.32,15900.0,59.2921,59.3797,59.2921,59.3505,15900.0
2011-11-21 11:00:00,81.32,81.32,81.15,81.15,21800.0,59.3505,59.3505,59.2265,59.2265,21800.0
2011-11-21 11:05:00,81.14,81.15,81.02,81.15,20100.0,59.2192,59.2265,59.1316,59.2265,20100.0
2011-11-21 11:10:00,81.16,81.31,81.16,81.3,18500.0,59.2338,59.3432,59.2338,59.3359,18500.0
2011-11-21 11:15:00,81.3,81.31,81.15,81.19,16700.0,59.3359,59.3432,59.2265,59.2556,16700.0
2011-11-21 11:20:00,81.2,81.25,81.18,81.22,12200.0,59.2629,59.2994,59.2483,59.2775,12200.0
2011-11-21 11:25:00,81.23,81.23,81.12,81.2,15800.0,59.2848,59.2848,59.2046,59.2629,15800.0
2011-11-21 11:30:00,81.2,81.2,81.1,81.12,13800.0,59.2629,59.2629,59.19,59.2046,13800.0
2011-11-21 11:35:00,81.1,81.1,80.95,81.01,21900.0,59.19,59.19,59.0805,59.1243,21900.0
2011-11-21 11:40:00,81.0,81.02,80.87,80.88,18100.0,59.117,59.1316,59.0221,59.0294,18100.0
2011-11-21 11:45:00,80.87,81.0,80.83,81.0,29800.0,59.0221,59.117,58.9929,59.117,29800.0
2011-11-21 11:50:00,80.99,81.01,80.84,80.91,16000.0,59.1097,59.1243,59.0002,59.0513,16000.0
2011-11-21 11:55:00,80.92,80.98,80.87,80.94,14100.0,59.0586,59.1024,59.0221,59.0732,14100.0
2011-11-21 12:00:00,80.95,81.01,80.85,80.94,13300.0,59.0805,59.1243,59.0075,59.0732,13300.0
2011-11-21 12:05:00,80.94,81.01,80.89,80.92,15800.0,59.0732,59.1243,59.0367,59.0586,15800.0
2011-11-21 12:10:00,80.92,81.0,80.89,80.96,11500.0,59.0586,59.117,59.0367,59.0878,11500.0
2011-11-21 12:15:00,80.97,81.02,80.83,80.85,25000.0,59.0951,59.1316,58.9929,59.0075,25000.0
2011-11-21 12:20:00,80.85,80.91,80.83,80.84,7400.0,59.0075,59.0513,58.9929,59.0002,7400.0
2011-11-21 12:25:00,80.86,80.86,80.79,80.84,11500.0,59.0148,59.0148,58.9637,59.0002,11500.0
2011-11-21 12:30:00,80.85,80.91,80.84,80.9,8900.0,59.0075,59.0513,59.0002,59.044,8900.0
2011-11-21 12:35:00,80.91,81.02,80.86,81.02,14900.0,59.0513,59.1316,59.0148,59.1316,14900.0
2011-11-21 12:40:00,81.0,81.1,80.98,81.1,11100.0,59.117,59.19,59.1024,59.19,11100.0
2011-11-21 12:45:00,81.09,81.15,81.08,81.09,10700.0,59.1827,59.2265,59.1754,59.1827,10700.0
2011-11-21 12:50:00,81.08,81.08,80.97,81.03,37900.0,59.1754,59.1754,59.0951,59.1389,37900.0
2011-11-21 12:55:00,81.04,81.05,80.98,81.03,17600.0,59.1462,59.1535,59.1024,59.1389,17600.0
2011-11-21 13:00:00,81.04,81.14,81.04,81.13,7100.0,59.1462,59.2192,59.1462,59.2119,7100.0
2011-11-21 13:05:00,81.13,81.14,81.1,81.11,18700.0,59.2119,59.2192,59.19,59.1973,18700.0
2011-11-21 13:10:00,81.14,81.15,81.1,81.12,7200.0,59.2192,59.2265,59.19,59.2046,7200.0
2011-11-21 13:15:00,81.1,81.19,81.09,81.13,10200.0,59.19,59.2556,59.1827,59.2119,10200.0
2011-11-21 13:20:00,81.14,81.23,81.14,81.19,5200.0,59.2192,59.2848,59.2192,59.2556,5200.0
2011-11-21 13:25:00,81.19,81.25,81.1,81.14,11100.0,59.2556,59.2994,59.19,59.2192,11100.0
2011-11-21 13:30:00,81.14,81.19,81.13,81.15,10100.0,59.2192,59.2556,59.2119,59.2265,10100.0
2011-11-21 13:35:00,81.15,81.19,81.12,81.14,5400.0,59.2265,59.2556,59.2046,59.2192,5400.0
2011-11-21 13:40:00,81.12,81.17,81.11,81.14,8700.0,59.2046,59.241,59.1973,59.2192,8700.0
2011-11-21 13:45:00,81.13,81.2,81.09,81.18,11500.0,59.2119,59.2629,59.1827,59.2483,11500.0
2011-11-21 13:50:00,81.19,81.25,81.19,81.24,10900.0,59.2556,59.2994,59.2556,59.2921,10900.0
2011-11-21 13:55:00,81.23,81.25,81.18,81.18,10300.0,59.2848,59.2994,59.2483,59.2483,10300.0
2011-11-21 14:00:00,81.17,81.24,81.14,81.23,10600.0,59.241,59.2921,59.2192,59.2848,10600.0
2011-11-21 14:05:00,81.22,81.28,81.19,81.27,13400.0,59.2775,59.3213,59.2556,59.314,13400.0
2011-11-21 14:10:00,81.27,81.51,81.26,81.48,28400.0,59.314,59.4892,59.3067,59.4673,28400.0
2011-11-21 14:15:00,81.46,81.6,81.4,81.42,34900.0,59.4527,59.5549,59.4089,59.4235,34900.0
2011-11-21 14:20:00,81.43,81.45,81.35,81.36,11500.0,59.4308,59.4454,59.3724,59.3797,11500.0
2011-11-21 14:25:00,81.36,81.37,81.3,81.36,8500.0,59.3797,59.387,59.3359,59.3797,8500.0
2011-11-21 14:30:00,81.35,81.38,81.28,81.29,15200.0,59.3724,59.3943,59.3213,59.3286,15200.0
2011-11-21 14:35:00,81.29,81.34,81.24,81.31,12000.0,59.3286,59.3651,59.2921,59.3432,12000.0
2011-11-21 14:40:00,81.32,81.46,81.32,81.42,13300.0,59.3505,59.4527,59.3505,59.4235,13300.0
2011-11-21 14:45:00,81.42,81.48,81.32,81.34,15100.0,59.4235,59.4673,59.3505,59.3651,15100.0
2011-11-21 14:50:00,81.34,81.35,81.23,81.25,18400.0,59.3651,59.3724,59.2848,59.2994,18400.0
2011-11-21 14:55:00,81.23,81.33,81.22,81.23,17700.0,59.2848,59.3578,59.2775,59.2848,17700.0
2011-11-21 15:00:00,81.21,81.27,81.01,81.14,33200.0,59.2702,59.314,59.1243,59.2192,33200.0
2011-11-21 15:05:00,81.14,81.27,81.14,81.24,14100.0,59.2192,59.314,59.2192,59.2921,14100.0
2011-11-21 15:10:00,81.24,81.34,81.24,81.27,22800.0,59.2921,59.3651,59.2921,59.314,22800.0
2011-11-21 15:15:00,81.28,81.39,81.21,81.37,30800.0,59.3213,59.4016,59.2702,59.387,30800.0
2011-11-21 15:20:00,81.38,81.52,81.35,81.4,27900.0,59.3943,59.4965,59.3724,59.4089,27900.0
2011-11-21 15:25:00,81.4,81.55,81.39,81.44,34500.0,59.4089,59.5184,59.4016,59.4381,34500.0
2011-11-21 15:30:00,81.44,81.51,81.43,81.45,26100.0,59.4381,59.4892,59.4308,59.4454,26100.0
2011-11-21 15:35:00,81.45,81.51,81.43,81.48,26700.0,59.4454,59.4892,59.4308,59.4673,26700.0
2011-11-21 15:40:00,81.49,81.49,81.42,81.49,17500.0,59.4746,59.4746,59.4235,59.4746,17500.0
2011-11-21 15:45:00,81.5,81.52,81.43,81.5,57200.0,59.4819,59.4965,59.4308,59.4819,57200.0
2011-11-21 15:50:00,81.49,81.52,81.39,81.45,59300.0,59.4746,59.4965,59.4016,59.4454,59300.0
2011-11-21 15:55:00,81.44,81.48,81.28,81.34,88600.0,59.4381,59.4673,59.3213,59.3651,88600.0
2011-11-22 09:30:00,81.14,81.43,81.05,81.34,27900.0,59.2192,59.4308,59.1535,59.3651,27900.0
2011-11-22 09:35:00,81.41,81.45,81.2,81.2,18300.0,59.4162,59.4454,59.2629,59.2629,18300.0
2011-11-22 09:40:00,81.2,81.43,81.13,81.43,35200.0,59.2629,59.4308,59.2119,59.4308,35200.0
2011-11-22 09:45:00,81.39,81.43,81.17,81.33,31300.0,59.4016,59.4308,59.241,59.3578,31300.0
2011-11-22 09:50:00,81.35,81.72,81.35,81.52,45400.0,59.3724,59.6425,59.3724,59.4965,45400.0
2011-11-22 09:55:00,81.52,81.65,81.52,81.64,27600.0,59.4965,59.5914,59.4965,59.5841,27600.0
2011-11-22 10:00:00,81.65,81.69,81.47,81.48,25500.0,59.5914,59.6206,59.46,59.4673,25500.0
2011-11-22 10:05:00,81.46,81.48,81.39,81.47,25700.0,59.4527,59.4673,59.4016,59.46,25700.0
2011-11-22 10:10:00,81.47,81.59,81.42,81.42,26300.0,59.46,59.5476,59.4235,59.4235,26300.0
2011-11-22 10:15:00,81.41,81.68,81.4,81.67,18300.0,59.4162,59.6133,59.4089,59.606,18300.0
2011-11-22 10:20:00,81.67,81.72,81.57,81.6,28600.0,59.606,59.6425,59.533,59.5549,28600.0
2011-11-22 10:25:00,81.61,81.81,81.61,81.68,26900.0,59.5622,59.7081,59.5622,59.6133,26900.0
2011-11-22 10:30:00,81.69,81.74,81.63,81.64,12800.0,59.6206,59.6571,59.5768,59.5841,12800.0
2011-11-22 10:35:00,81.65,81.65,81.5,81.5,11400.0,59.5914,59.5914,59.4819,59.4819,11400.0
2011-11-22 10:40:00,81.5,81.54,81.41,81.48,12800.0,59.4819,59.5111,59.4162,59.4673,12800.0
2011-11-22 10:45:00,81.49,81.53,81.26,81.33,15000.0,59.4746,59.5038,59.3067,59.3578,15000.0
2011-11-22 10:50:00,81.32,81.4,81.26,81.4,15200.0,59.3505,59.4089,59.3067,59.4089,15200.0
2011-11-22 10:55:00,81.42,81.43,81.1,81.26,38100.0,59.4235,59.4308,59.19,59.3067,38100.0
2011-11-22 11:00:00,81.28,81.33,81.23,81.33,10800.0,59.3213,59.3578,59.2848,59.3578,10800.0
2011-11-22 11:05:00,81.34,81.42,81.26,81.37,21000.0,59.3651,59.4235,59.3067,59.387,21000.0
2011-11-22 11:10:00,81.39,81.48,81.39,81.48,25400.0,59.4016,59.4673,59.4016,59.4673,25400.0
2011-11-22 11:15:00,81.47,81.47,81.34,81.43,10600.0,59.46,59.46,59.3651,59.4308,10600.0
2011-11-22 11:20:00,81.43,81.43,81.22,81.32,13300.0,59.4308,59.4308,59.2775,59.3505,13300.0
2011-11-22 11:25:00,81.31,81.44,81.3,81.39,6200.0,59.3432,59.4381,59.3359,59.4016,6200.0
2011-11-22 11:30:00,81.39,81.41,81.29,81.29,11000.0,59.4016,59.4162,59.3286,59.3286,11000.0
2011-11-22 11:35:00,81.3,81.35,81.28,81.3,6300.0,59.3359,59.3724,59.3213,59.3359,6300.0
2011-11-22 11:40:00,81.31,81.42,81.29,81.42,17500.0,59.3432,59.4235,59.3286,59.4235,17500.0
2011-11-22 11:45:00,81.42,81.47,81.38,81.46,12100.0,59.4235,59.46,59.3943,59.4527,12100.0
2011-11-22 11:50:00,81.47,81.56,81.45,81.56,15900.0,59.46,59.5257,59.4454,59.5257,15900.0
2011-11-22 11:55:00,81.55,81.6,81.55,81.56,10500.0,59.5184,59.5549,59.5184,59.5257,10500.0
2011-11-22 12:00:00,81.58,81.86,81.58,81.8,33800.0,59.5403,59.7446,59.5403,59.7008,33800.0
2011-11-22 12:05:00,81.8,82.0,81.75,81.94,23100.0,59.7008,59.8468,59.6644,59.803,23100.0
2011-11-22 12:10:00,81.94,81.94,81.74,81.84,11600.0,59.803,59.803,59.6571,59.73,11600.0
2011-11-22 12:15:00,81.85,81.87,81.71,81.77,9900.0,59.7373,59.7519,59.6352,59.679,9900.0
2011-11-22 12:20:00,81.8,81.92,81.78,81.91,15100.0,59.7008,59.7884,59.6863,59.7811,15100.0
2011-11-22 12:25:00,81.91,81.96,81.83,81.88,17600.0,59.7811,59.8176,59.7227,59.7592,17600.0
2011-11-22 12:30:00,81.88,81.89,81.79,81.84,12900.0,59.7592,59.7665,59.6935,59.73,12900.0
2011-11-22 12:35:00,81.85,81.88,81.76,81.76,6700.0,59.7373,59.7592,59.6717,59.6717,6700.0
2011-11-22 12:40:00,81.75,81.9,81.75,81.89,7100.0,59.6644,59.7738,59.6644,59.7665,7100.0
2011-11-22 12:45:00,81.9,81.91,81.8,81.8,26400.0,59.7738,59.7811,59.7008,59.7008,26400.0
2011-11-22 12:50:00,81.8,81.93,81.8,81.87,6600.0,59.7008,59.7957,59.7008,59.7519,6600.0
2011-11-22 12:55:00,81.9,82.0,81.81,82.0,12100.0,59.7738,59.8468,59.7081,59.8468,12100.0
2011-11-22 13:00:00,82.0,82.01,81.95,81.98,21300.0,59.8468,59.8541,59.8103,59.8322,21300.0
2011-11-22 13:05:00,82.0,82.0,81.9,81.92,12500.0,59.8468,59.8468,59.7738,59.7884,12500.0
2011-11-22 13:10:00,81.92,81.97,81.9,81.93,5600.0,59.7884,59.8249,59.7738,59.7957,5600.0
2011-11-22 13:15:00,81.93,82.07,81.93,82.05,21600.0,59.7957,59.8979,59.7957,59.8833,21600.0
2011-11-22 13:20:00,82.05,82.11,82.03,82.04,16200.0,59.8833,59.9271,59.8687,59.876,16200.0
2011-11-22 13:25:00,82.05,82.1,82.0,82.01,12000.0,59.8833,59.9198,59.8468,59.8541,12000.0
2011-11-22 13:30:00,82.01,82.03,81.96,81.98,8200.0,59.8541,59.8687,59.8176,59.8322,8200.0
2011-11-22 13:35:00,81.98,82.02,81.96,81.99,7700.0,59.8322,59.8614,59.8176,59.8395,7700.0
2011-11-22 13:40:00,81.97,81.98,81.93,81.95,10500.0,59.8249,59.8322,59.7957,59.8103,10500.0
2011-11-22 13:45:00,81.96,82.01,81.91,82.0,10400.0,59.8176,59.8541,59.7811,59.8468,10400.0
2011-11-22 13:50:00,82.0,82.02,81.96,81.98,12400.0,59.8468,59.8614,59.8176,59.8322,12400.0
2011-11-22 13:55:00,81.97,81.99,81.89,81.95,32700.0,59.8249,59.8395,59.7665,59.8103,32700.0
2011-11-22 14:00:00,81.96,81.96,81.89,81.91,19700.0,59.8176,59.8176,59.7665,59.7811,19700.0
2011-11-22 14:05:00,81.9,81.96,81.9,81.94,8000.0,59.7738,59.8176,59.7738,59.803,8000.0
2011-11-22 14:10:00,81.94,82.07,81.94,82.04,13300.0,59.803,59.8979,59.803,59.876,13300.0
2011-11-22 14:15:00,82.04,82.08,82.04,82.05,8700.0,59.876,59.9052,59.876,59.8833,8700.0
2011-11-22 14:20:00,82.05,82.06,81.92,81.93,17300.0,59.8833,59.8906,59.7884,59.7957,17300.0
2011-11-22 14:25:00,81.94,82.02,81.94,81.99,9600.0,59.803,59.8614,59.803,59.8395,9600.0
2011-11-22 14:30:00,81.98,81.99,81.86,81.89,20400.0,59.8322,59.8395,59.7446,59.7665,20400.0
2011-11-22 14:35:00,81.88,81.93,81.83,81.89,12800.0,59.7592,59.7957,59.7227,59.7665,12800.0
2011-11-22 14:40:00,81.9,82.02,81.9,81.94,14100.0,59.7738,59.8614,59.7738,59.803,14100.0
2011-11-22 14:45:00,81.93,81.98,81.91,81.92,13500.0,59.7957,59.8322,59.7811,59.7884,13500.0
2011-11-22 14:50:00,81.92,81.93,81.81,81.82,9500.0,59.7884,59.7957,59.7081,59.7154,9500.0
2011-11-22 14:55:00,81.83,81.83,81.78,81.79,12200.0,59.7227,59.7227,59.6863,59.6935,12200.0
2011-11-22 15:00:00,81.78,81.81,81.75,81.75,17500.0,59.6863,59.7081,59.6644,59.6644,17500.0
2011-11-22 15:05:00,81.75,81.8,81.69,81.72,14600.0,59.6644,59.7008,59.6206,59.6425,14600.0
2011-11-22 15:10:00,81.71,81.77,81.67,81.72,9400.0,59.6352,59.679,59.606,59.6425,9400.0
2011-11-22 15:15:00,81.71,81.79,81.69,81.75,13300.0,59.6352,59.6935,59.6206,59.6644,13300.0
2011-11-22 15:20:00,81.73,81.81,81.7,81.8,12300.0,59.6498,59.7081,59.6279,59.7008,12300.0
2011-11-22 15:25:00,81.81,81.86,81.78,81.78,13300.0,59.7081,59.7446,59.6863,59.6863,13300.0
2011-11-22 15:30:00,81.8,81.92,81.76,81.87,17200.0,59.7008,59.7884,59.6717,59.7519,17200.0
2011-11-22 15:35:00,81.88,81.91,81.77,81.81,40300.0,59.7592,59.7811,59.679,59.7081,40300.0
2011-11-22 15:40:00,81.78,81.87,81.73,81.77,21500.0,59.6863,59.7519,59.6498,59.679,21500.0
2011-11-22 15:45:00,81.76,81.86,81.74,81.81,21900.0,59.6717,59.7446,59.6571,59.7081,21900.0
2011-11-22 15:50:00,81.83,81.91,81.75,81.89,66700.0,59.7227,59.7811,59.6644,59.7665,66700.0
2011-11-22 15:55:00,81.89,81.9,81.78,81.81,101300.0,59.7665,59.7738,59.6863,59.7081,101300.0
2011-11-23 09:30:00,81.29,81.63,81.06,81.28,210700.0,59.3286,59.5768,59.1608,59.3213,210700.0
2011-11-23 09:35:00,81.29,81.52,81.04,81.04,22100.0,59.3286,59.4965,59.1462,59.1462,22100.0
2011-11-23 09:40:00,81.04,81.12,80.9,81.08,35400.0,59.1462,59.2046,59.044,59.1754,35400.0
2011-11-23 09:45:00,81.08,81.13,80.9,80.9,23600.0,59.1754,59.2119,59.044,59.044,23600.0
2011-11-23 09:50:00,80.93,80.94,80.82,80.93,26600.0,59.0659,59.0732,58.9856,59.0659,26600.0
2011-11-23 09:55:00,80.91,80.91,80.57,80.6,44800.0,59.0513,59.0513,58.8031,58.825,44800.0
2011-11-23 10:00:00,80.62,80.83,80.61,80.75,26000.0,58.8396,58.9929,58.8323,58.9345,26000.0
2011-11-23 10:05:00,80.76,80.82,80.7,80.79,26600.0,58.9418,58.9856,58.898,58.9637,26600.0
2011-11-23 10:10:00,80.77,80.82,80.65,80.66,26300.0,58.9491,58.9856,58.8615,58.8688,26300.0
2011-11-23 10:15:00,80.68,80.76,80.64,80.73,23500.0,58.8834,58.9418,58.8542,58.9199,23500.0
2011-11-23 10:20:00,80.76,80.88,80.75,80.8,32100.0,58.9418,59.0294,58.9345,58.971,32100.0
2011-11-23 10:25:00,80.79,80.81,80.67,80.8,23400.0,58.9637,58.9783,58.8761,58.971,23400.0
2011-11-23 10:30:00,80.81,80.83,80.7,80.8,18300.0,58.9783,58.9929,58.898,58.971,18300.0
2011-11-23 10:35:00,80.8,80.96,80.79,80.91,30600.0,58.971,59.0878,58.9637,59.0513,30600.0
2011-11-23 10:40:00,80.88,80.95,80.82,80.9,33300.0,59.0294,59.0805,58.9856,59.044,33300.0
2011-11-23 10:45:00,80.91,80.97,80.89,80.92,27300.0,59.0513,59.0951,59.0367,59.0586,27300.0
2011-11-23 10:50:00,80.9,80.95,80.87,80.93,27200.0,59.044,59.0805,59.0221,59.0659,27200.0
2011-11-23 10:55:00,80.89,80.9,80.81,80.82,13100.0,59.0367,59.044,58.9783,58.9856,13100.0
2011-11-23 11:00:00,80.81,80.87,80.76,80.79,16200.0,58.9783,59.0221,58.9418,58.9637,16200.0
2011-11-23 11:05:00,80.78,80.8,80.62,80.66,16200.0,58.9564,58.971,58.8396,58.8688,16200.0
2011-11-23 11:10:00,80.66,80.72,80.6,80.6,18600.0,58.8688,58.9126,58.825,58.825,18600.0
2011-11-23 11:15:00,80.6,80.64,80.52,80.6,17700.0,58.825,58.8542,58.7667,58.825,17700.0
2011-11-23 11:20:00,80.58,80.58,80.53,80.56,13100.0,58.8104,58.8104,58.774,58.7958,13100.0
2011-11-23 11:25:00,80.57,80.68,80.53,80.53,15900.0,58.8031,58.8834,58.774,58.774,15900.0
2011-11-23 11:30:00,80.53,80.54,80.44,80.5,19900.0,58.774,58.7813,58.7083,58.7521,19900.0
2011-11-23 11:35:00,80.47,80.69,80.41,80.66,18700.0,58.7302,58.8907,58.6864,58.8688,18700.0
2011-11-23 11:40:00,80.65,80.7,80.63,80.67,11800.0,58.8615,58.898,58.8469,58.8761,11800.0
2011-11-23 11:45:00,80.66,80.7,80.6,80.66,11200.0,58.8688,58.898,58.825,58.8688,11200.0
2011-11-23 11:50:00,80.67,80.82,80.66,80.74,13500.0,58.8761,58.9856,58.8688,58.9272,13500.0
2011-11-23 11:55:00,80.72,80.77,80.69,80.77,11200.0,58.9126,58.9491,58.8907,58.9491,11200.0
2011-11-23 12:00:00,80.75,80.82,80.74,80.82,9000.0,58.9345,58.9856,58.9272,58.9856,9000.0
2011-11-23 12:05:00,80.79,80.79,80.71,80.77,6400.0,58.9637,58.9637,58.9053,58.9491,6400.0
2011-11-23 12:10:00,80.78,80.78,80.7,80.72,7600.0,58.9564,58.9564,58.898,58.9126,7600.0
2011-11-23 12:15:00,80.7,80.77,80.67,80.68,9700.0,58.898,58.9491,58.8761,58.8834,9700.0
2011-11-23 12:20:00,80.69,80.71,80.66,80.67,5100.0,58.8907,58.9053,58.8688,58.8761,5100.0
2011-11-23 12:25:00,80.65,80.67,80.58,80.59,8900.0,58.8615,58.8761,58.8104,58.8177,8900.0
2011-11-23 12:30:00,80.62,80.66,80.59,80.64,24400.0,58.8396,58.8688,58.8177,58.8542,24400.0
2011-11-23 12:35:00,80.65,80.71,80.63,80.7,8000.0,58.8615,58.9053,58.8469,58.898,8000.0
2011-11-23 12:40:00,80.68,80.77,80.68,80.77,8000.0,58.8834,58.9491,58.8834,58.9491,8000.0
2011-11-23 12:45:00,80.75,80.86,80.75,80.86,9500.0,58.9345,59.0148,58.9345,59.0148,9500.0
2011-11-23 12:50:00,80.86,81.13,80.86,81.13,28900.0,59.0148,59.2119,59.0148,59.2119,28900.0
2011-11-23 12:55:00,81.13,81.16,81.07,81.15,17200.0,59.2119,59.2338,59.1681,59.2265,17200.0
2011-11-23 13:00:00,81.14,81.15,81.11,81.14,10100.0,59.2192,59.2265,59.1973,59.2192,10100.0
2011-11-23 13:05:00,81.12,81.23,81.11,81.2,15300.0,59.2046,59.2848,59.1973,59.2629,15300.0
2011-11-23 13:10:00,81.2,81.26,81.17,81.19,21200.0,59.2629,59.3067,59.241,59.2556,21200.0
2011-11-23 13:15:00,81.19,81.25,81.18,81.25,12400.0,59.2556,59.2994,59.2483,59.2994,12400.0
2011-11-23 13:20:00,81.26,81.3,81.17,81.2,10700.0,59.3067,59.3359,59.241,59.2629,10700.0
2011-11-23 13:25:00,81.21,81.38,81.16,81.35,30500.0,59.2702,59.3943,59.2338,59.3724,30500.0
2011-11-23 13:30:00,81.36,81.46,81.31,81.45,46700.0,59.3797,59.4527,59.3432,59.4454,46700.0
2011-11-23 13:35:00,81.43,81.47,81.42,81.45,24900.0,59.4308,59.46,59.4235,59.4454,24900.0
2011-11-23 13:40:00,81.45,81.47,81.3,81.31,26800.0,59.4454,59.46,59.3359,59.3432,26800.0
2011-11-23 13:45:00,81.31,81.34,81.25,81.27,11700.0,59.3432,59.3651,59.2994,59.314,11700.0
2011-11-23 13:50:00,81.29,81.33,81.23,81.3,5100.0,59.3286,59.3578,59.2848,59.3359,5100.0
2011-11-23 13:55:00,81.29,81.29,81.13,81.2,12000.0,59.3286,59.3286,59.2119,59.2629,12000.0
2011-11-23 14:00:00,81.21,81.21,81.11,81.14,15000.0,59.2702,59.2702,59.1973,59.2192,15000.0
2011-11-23 14:05:00,81.13,81.22,81.07,81.18,13400.0,59.2119,59.2775,59.1681,59.2483,13400.0
2011-11-23 14:10:00,81.19,81.2,81.04,81.06,25400.0,59.2556,59.2629,59.1462,59.1608,25400.0
2011-11-23 14:15:00,81.06,81.13,80.97,81.13,19300.0,59.1608,59.2119,59.0951,59.2119,19300.0
2011-11-23 14:20:00,81.13,81.18,81.12,81.12,10500.0,59.2119,59.2483,59.2046,59.2046,10500.0
2011-11-23 14:25:00,81.12,81.13,80.97,81.1,11600.0,59.2046,59.2119,59.0951,59.19,11600.0
2011-11-23 14:30:00,81.1,81.2,81.09,81.19,16600.0,59.19,59.2629,59.1827,59.2556,16600.0
2011-11-23 14:35:00,81.19,81.26,81.16,81.22,18500.0,59.2556,59.3067,59.2338,59.2775,18500.0
2011-11-23 14:40:00,81.21,81.25,81.2,81.22,11700.0,59.2702,59.2994,59.2629,59.2775,11700.0
2011-11-23 14:45:00,81.23,81.28,81.21,81.25,15200.0,59.2848,59.3213,59.2702,59.2994,15200.0
2011-11-23 14:50:00,81.25,81.28,81.23,81.28,11000.0,59.2994,59.3213,59.2848,59.3213,11000.0
2011-11-23 14:55:00,81.25,81.27,81.19,81.24,34800.0,59.2994,59.314,59.2556,59.2921,34800.0
2011-11-23 15:00:00,81.24,81.47,81.22,81.34,49100.0,59.2921,59.46,59.2775,59.3651,49100.0
2011-11-23 15:05:00,81.33,81.41,81.3,81.38,65000.0,59.3578,59.4162,59.3359,59.3943,65000.0
2011-11-23 15:10:00,81.4,81.51,81.35,81.48,31300.0,59.4089,59.4892,59.3724,59.4673,31300.0
2011-11-23 15:15:00,81.48,81.52,81.25,81.25,35900.0,59.4673,59.4965,59.2994,59.2994,35900.0
2011-11-23 15:20:00,81.24,81.35,81.16,81.19,26900.0,59.2921,59.3724,59.2338,59.2556,26900.0
2011-11-23 15:25:00,81.2,81.23,81.12,81.18,18000.0,59.2629,59.2848,59.2046,59.2483,18000.0
2011-11-23 15:30:00,81.17,81.24,81.14,81.23,23300.0,59.241,59.2921,59.2192,59.2848,23300.0
2011-11-23 15:35:00,81.24,81.27,81.2,81.21,19300.0,59.2921,59.314,59.2629,59.2702,19300.0
2011-11-23 15:40:00,81.23,81.39,81.21,81.38,38000.0,59.2848,59.4016,59.2702,59.3943,38000.0
2011-11-23 15:45:00,81.39,81.39,81.25,81.25,36800.0,59.4016,59.4016,59.2994,59.2994,36800.0
2011-11-23 15:50:00,81.22,81.32,81.16,81.25,50800.0,59.2775,59.3505,59.2338,59.2994,50800.0
2011-11-23 15:55:00,81.24,81.24,80.76,80.76,126500.0,59.2921,59.2921,58.9418,58.9418,126500.0
2011-11-25 09:30:00,80.4,80.83,80.3,80.78,50600.0,58.6791,58.9929,58.6061,58.9564,50600.0
2011-11-25 09:35:00,80.78,81.01,80.63,80.84,19500.0,58.9564,59.1243,58.8469,59.0002,19500.0
2011-11-25 09:40:00,80.85,81.19,80.84,81.17,20100.0,59.0075,59.2556,59.0002,59.241,20100.0
2011-11-25 09:45:00,81.17,81.28,81.11,81.17,35400.0,59.241,59.3213,59.1973,59.241,35400.0
2011-11-25 09:50:00,81.19,81.34,81.04,81.06,25500.0,59.2556,59.3651,59.1462,59.1608,25500.0
2011-11-25 09:55:00,81.08,81.29,81.05,81.09,13400.0,59.1754,59.3286,59.1535,59.1827,13400.0
2011-11-25 10:00:00,81.07,81.37,81.07,81.31,22000.0,59.1681,59.387,59.1681,59.3432,22000.0
2011-11-25 10:05:00,81.31,81.48,81.27,81.31,15900.0,59.3432,59.4673,59.314,59.3432,15900.0
2011-11-25 10:10:00,81.33,81.59,81.3,81.59,17900.0,59.3578,59.5476,59.3359,59.5476,17900.0
2011-11-25 10:15:00,81.63,81.63,81.43,81.45,16700.0,59.5768,59.5768,59.4308,59.4454,16700.0
2011-11-25 10:20:00,81.45,81.53,81.42,81.46,12200.0,59.4454,59.5038,59.4235,59.4527,12200.0
2011-11-25 10:25:00,81.46,81.48,81.24,81.24,10800.0,59.4527,59.4673,59.2921,59.2921,10800.0
2011-11-25 10:30:00,81.25,81.25,81.18,81.18,12000.0,59.2994,59.2994,59.2483,59.2483,12000.0
2011-11-25 10:35:00,81.19,81.3,81.16,81.29,8100.0,59.2556,59.3359,59.2338,59.3286,8100.0
2011-11-25 10:40:00,81.26,81.37,81.25,81.37,11400.0,59.3067,59.387,59.2994,59.387,11400.0
2011-11-25 10:45:00,81.36,81.38,81.22,81.26,12000.0,59.3797,59.3943,59.2775,59.3067,12000.0
2011-11-25 10:50:00,81.25,81.31,81.22,81.24,17200.0,59.2994,59.3432,59.2775,59.2921,17200.0
2011-11-25 10:55:00,81.23,81.27,81.17,81.2,10200.0,59.2848,59.314,59.241,59.2629,10200.0
2011-11-25 11:00:00,81.18,81.35,81.17,81.34,14600.0,59.2483,59.3724,59.241,59.3651,14600.0
2011-11-25 11:05:00,81.33,81.37,81.33,81.35,8400.0,59.3578,59.387,59.3578,59.3724,8400.0
2011-11-25 11:10:00,81.35,81.45,81.34,81.35,15900.0,59.3724,59.4454,59.3651,59.3724,15900.0
2011-11-25 11:15:00,81.36,81.45,81.29,81.4,12000.0,59.3797,59.4454,59.3286,59.4089,12000.0
2011-11-25 11:20:00,81.42,81.48,81.41,81.46,9900.0,59.4235,59.4673,59.4162,59.4527,9900.0
2011-11-25 11:25:00,81.42,81.43,81.3,81.3,17300.0,59.4235,59.4308,59.3359,59.3359,17300.0
2011-11-25 11:30:00,81.3,81.39,81.3,81.34,12200.0,59.3359,59.4016,59.3359,59.3651,12200.0
2011-11-25 11:35:00,81.34,81.34,81.25,81.28,12100.0,59.3651,59.3651,59.2994,59.3213,12100.0
2011-11-25 11:40:00,81.31,81.34,81.24,81.27,12400.0,59.3432,59.3651,59.2921,59.314,12400.0
2011-11-25 11:45:00,81.24,81.26,81.15,81.18,12400.0,59.2921,59.3067,59.2265,59.2483,12400.0
2011-11-25 11:50:00,81.17,81.19,81.09,81.09,13800.0,59.241,59.2556,59.1827,59.1827,13800.0
2011-11-25 11:55:00,81.09,81.14,81.04,81.07,15400.0,59.1827,59.2192,59.1462,59.1681,15400.0
2011-11-25 12:00:00,81.07,81.07,80.97,81.03,11500.0,59.1681,59.1681,59.0951,59.1389,11500.0
2011-11-25 12:05:00,81.01,81.12,80.94,80.98,12900.0,59.1243,59.2046,59.0732,59.1024,12900.0
2011-11-25 12:10:00,80.98,81.06,80.93,81.04,10800.0,59.1024,59.1608,59.0659,59.1462,10800.0
2011-11-25 12:15:00,81.04,81.11,80.99,81.11,9900.0,59.1462,59.1973,59.1097,59.1973,9900.0
2011-11-25 12:20:00,81.1,81.13,80.94,80.96,11200.0,59.19,59.2119,59.0732,59.0878,11200.0
2011-11-25 12:25:00,80.96,81.14,80.96,81.14,8200.0,59.0878,59.2192,59.0878,59.2192,8200.0
2011-11-25 12:30:00,81.14,81.14,81.06,81.1,8900.0,59.2192,59.2192,59.1608,59.19,8900.0
2011-11-25 12:35:00,81.13,81.14,81.06,81.13,9400.0,59.2119,59.2192,59.1608,59.2119,9400.0
2011-11-25 12:40:00,81.12,81.12,80.96,81.03,22200.0,59.2046,59.2046,59.0878,59.1389,22200.0
2011-11-25 12:45:00,81.04,81.12,81.01,81.04,19000.0,59.1462,59.2046,59.1243,59.1462,19000.0
2011-11-25 12:50:00,81.05,81.09,80.92,80.94,22600.0,59.1535,59.1827,59.0586,59.0732,22600.0
2011-11-25 12:55:00,80.94,80.97,80.8,80.83,74600.0,59.0732,59.0951,58.971,58.9929,74600.0
2011-11-28 09:30:00,82.76,82.82,82.02,82.35,87100.0,60.4015,60.4453,59.8614,60.1023,87100.0
2011-11-28 09:35:00,82.35,82.38,81.94,82.2,51300.0,60.1023,60.1242,59.803,59.9928,51300.0
2011-11-28 09:40:00,82.22,82.35,82.11,82.17,37300.0,60.0074,60.1023,59.9271,59.9709,37300.0
2011-11-28 09:45:00,82.17,82.38,82.16,82.21,27600.0,59.9709,60.1242,59.9636,60.0001,27600.0
2011-11-28 09:50:00,82.2,82.27,82.18,82.23,25200.0,59.9928,60.0439,59.9782,60.0147,25200.0
2011-11-28 09:55:00,82.23,82.26,82.08,82.18,31500.0,60.0147,60.0366,59.9052,59.9782,31500.0
2011-11-28 10:00:00,82.16,82.19,82.04,82.11,23800.0,59.9636,59.9855,59.876,59.9271,23800.0
2011-11-28 10:05:00,82.12,82.27,82.1,82.25,18500.0,59.9344,60.0439,59.9198,60.0293,18500.0
2011-11-28 10:10:00,82.25,82.27,82.11,82.21,35000.0,60.0293,60.0439,59.9271,60.0001,35000.0
2011-11-28 10:15:00,82.22,82.24,82.19,82.23,20400.0,60.0074,60.022,59.9855,60.0147,20400.0
2011-11-28 10:20:00,82.23,82.27,82.15,82.17,14100.0,60.0147,60.0439,59.9563,59.9709,14100.0
2011-11-28 10:25:00,82.2,82.26,82.2,82.26,20100.0,59.9928,60.0366,59.9928,60.0366,20100.0
2011-11-28 10:30:00,82.26,82.26,82.16,82.24,26700.0,60.0366,60.0366,59.9636,60.022,26700.0
2011-11-28 10:35:00,82.23,82.26,82.1,82.15,14800.0,60.0147,60.0366,59.9198,59.9563,14800.0
2011-11-28 10:40:00,82.16,82.16,82.11,82.14,21900.0,59.9636,59.9636,59.9271,59.949,21900.0
2011-11-28 10:45:00,82.15,82.17,82.13,82.17,6900.0,59.9563,59.9709,59.9417,59.9709,6900.0
2011-11-28 10:50:00,82.18,82.19,82.09,82.18,14300.0,59.9782,59.9855,59.9125,59.9782,14300.0
2011-11-28 10:55:00,82.17,82.19,82.15,82.18,16100.0,59.9709,59.9855,59.9563,59.9782,16100.0
2011-11-28 11:00:00,82.17,82.18,82.11,82.15,47100.0,59.9709,59.9782,59.9271,59.9563,47100.0
2011-11-28 11:05:00,82.15,82.19,82.13,82.17,29300.0,59.9563,59.9855,59.9417,59.9709,29300.0
2011-11-28 11:10:00,82.17,82.19,82.13,82.18,15700.0,59.9709,59.9855,59.9417,59.9782,15700.0
2011-11-28 11:15:00,82.16,82.22,82.12,82.2,10100.0,59.9636,60.0074,59.9344,59.9928,10100.0
2011-11-28 11:20:00,82.18,82.26,82.16,82.26,10300.0,59.9782,60.0366,59.9636,60.0366,10300.0
2011-11-28 11:25:00,82.26,82.4,82.24,82.4,17400.0,60.0366,60.1388,60.022,60.1388,17400.0
2011-11-28 11:30:00,82.4,82.45,82.39,82.45,16500.0,60.1388,60.1752,60.1315,60.1752,16500.0
2011-11-28 11:35:00,82.44,82.45,82.36,82.38,9600.0,60.1679,60.1752,60.1096,60.1242,9600.0
2011-11-28 11:40:00,82.38,82.41,82.3,82.3,15900.0,60.1242,60.146,60.0658,60.0658,15900.0
2011-11-28 11:45:00,82.32,82.37,82.28,82.33,12600.0,60.0804,60.1169,60.0512,60.0877,12600.0
2011-11-28 11:50:00,82.34,82.35,82.29,82.3,14500.0,60.095,60.1023,60.0585,60.0658,14500.0
2011-11-28 11:55:00,82.3,82.33,82.22,82.29,18900.0,60.0658,60.0877,60.0074,60.0585,18900.0
2011-11-28 12:00:00,82.28,82.31,82.21,82.27,13300.0,60.0512,60.0731,60.0001,60.0439,13300.0
2011-11-28 12:05:00,82.28,82.35,82.28,82.3,22100.0,60.0512,60.1023,60.0512,60.0658,22100.0
2011-11-28 12:10:00,82.3,82.37,82.28,82.34,13300.0,60.0658,60.1169,60.0512,60.095,13300.0
2011-11-28 12:15:00,82.34,82.4,82.32,82.34,16000.0,60.095,60.1388,60.0804,60.095,16000.0
2011-11-28 12:20:00,82.35,82.4,82.34,82.35,6500.0,60.1023,60.1388,60.095,60.1023,6500.0
2011-11-28 12:25:00,82.35,82.38,82.32,82.36,7700.0,60.1023,60.1242,60.0804,60.1096,7700.0
2011-11-28 12:30:00,82.35,82.37,82.29,82.33,9300.0,60.1023,60.1169,60.0585,60.0877,9300.0
2011-11-28 12:35:00,82.31,82.38,82.28,82.35,18400.0,60.0731,60.1242,60.0512,60.1023,18400.0
2011-11-28 12:40:00,82.36,82.37,82.29,82.36,10300.0,60.1096,60.1169,60.0585,60.1096,10300.0
2011-11-28 12:45:00,82.36,82.39,82.33,82.38,1500.0,60.1096,60.1315,60.0877,60.1242,1500.0
2011-11-28 12:50:00,82.38,82.38,82.26,82.27,15800.0,60.1242,60.1242,60.0366,60.0439,15800.0
2011-11-28 12:55:00,82.26,82.31,82.24,82.29,7100.0,60.0366,60.0731,60.022,60.0585,7100.0
2011-11-28 13:00:00,82.28,82.35,82.27,82.32,6200.0,60.0512,60.1023,60.0439,60.0804,6200.0
2011-11-28 13:05:00,82.31,82.34,82.27,82.34,6700.0,60.0731,60.095,60.0439,60.095,6700.0
2011-11-28 13:10:00,82.33,82.34,82.23,82.29,12500.0,60.0877,60.095,60.0147,60.0585,12500.0
2011-11-28 13:15:00,82.29,82.31,82.27,82.3,31800.0,60.0585,60.0731,60.0439,60.0658,31800.0
2011-11-28 13:20:00,82.3,82.32,82.27,82.3,18700.0,60.0658,60.0804,60.0439,60.0658,18700.0
2011-11-28 13:25:00,82.3,82.33,82.28,82.3,19600.0,60.0658,60.0877,60.0512,60.0658,19600.0
2011-11-28 13:30:00,82.3,82.32,82.25,82.25,29300.0,60.0658,60.0804,60.0293,60.0293,29300.0
2011-11-28 13:35:00,82.25,82.31,82.23,82.27,36800.0,60.0293,60.0731,60.0147,60.0439,36800.0
2011-11-28 13:40:00,82.28,82.32,82.25,82.28,22200.0,60.0512,60.0804,60.0293,60.0512,22200.0
2011-11-28 13:45:00,82.28,82.3,82.26,82.26,6000.0,60.0512,60.0658,60.0366,60.0366,6000.0
2011-11-28 13:50:00,82.27,82.27,82.21,82.24,8500.0,60.0439,60.0439,60.0001,60.022,8500.0
2011-11-28 13:55:00,82.24,82.27,82.16,82.2,8600.0,60.022,60.0439,59.9636,59.9928,8600.0
2011-11-28 14:00:00,82.19,82.19,82.1,82.15,19100.0,59.9855,59.9855,59.9198,59.9563,19100.0
2011-11-28 14:05:00,82.15,82.19,82.12,82.17,7200.0,59.9563,59.9855,59.9344,59.9709,7200.0
2011-11-28 14:10:00,82.15,82.2,82.11,82.13,16400.0,59.9563,59.9928,59.9271,59.9417,16400.0
2011-11-28 14:15:00,82.12,82.14,82.07,82.07,7100.0,59.9344,59.949,59.8979,59.8979,7100.0
2011-11-28 14:20:00,82.08,82.14,82.03,82.03,10900.0,59.9052,59.949,59.8687,59.8687,10900.0
2011-11-28 14:25:00,82.03,82.1,82.02,82.09,17900.0,59.8687,59.9198,59.8614,59.9125,17900.0
2011-11-28 14:30:00,82.1,82.15,82.07,82.1,14100.0,59.9198,59.9563,59.8979,59.9198,14100.0
2011-11-28 14:35:00,82.1,82.13,82.01,82.03,20800.0,59.9198,59.9417,59.8541,59.8687,20800.0
2011-11-28 14:40:00,82.03,82.1,82.0,82.07,42800.0,59.8687,59.9198,59.8468,59.8979,42800.0
2011-11-28 14:45:00,82.06,82.1,82.03,82.03,8100.0,59.8906,59.9198,59.8687,59.8687,8100.0
2011-11-28 14:50:00,82.03,82.06,81.94,82.06,18300.0,59.8687,59.8906,59.803,59.8906,18300.0
2011-11-28 14:55:00,82.05,82.08,82.0,82.06,16400.0,59.8833,59.9052,59.8468,59.8906,16400.0
2011-11-28 15:00:00,82.06,82.11,82.04,82.08,21000.0,59.8906,59.9271,59.876,59.9052,21000.0
2011-11-28 15:05:00,82.07,82.07,81.91,81.95,51100.0,59.8979,59.8979,59.7811,59.8103,51100.0
2011-11-28 15:10:00,81.94,81.97,81.9,81.91,16100.0,59.803,59.8249,59.7738,59.7811,16100.0
2011-11-28 15:15:00,81.9,81.93,81.74,81.92,40100.0,59.7738,59.7957,59.6571,59.7884,40100.0
2011-11-28 15:20:00,81.93,82.09,81.9,82.05,22100.0,59.7957,59.9125,59.7738,59.8833,22100.0
2011-11-28 15:25:00,82.05,82.05,81.95,81.97,14300.0,59.8833,59.8833,59.8103,59.8249,14300.0
2011-11-28 15:30:00,81.97,82.05,81.91,81.94,15300.0,59.8249,59.8833,59.7811,59.803,15300.0
2011-11-28 15:35:00,81.94,82.07,81.92,82.0,15500.0,59.803,59.8979,59.7884,59.8468,15500.0
2011-11-28 15:40:00,82.0,82.02,81.9,81.99,19700.0,59.8468,59.8614,59.7738,59.8395,19700.0
2011-11-28 15:45:00,82.0,82.01,81.87,81.89,42300.0,59.8468,59.8541,59.7519,59.7665,42300.0
2011-11-28 15:50:00,81.9,82.01,81.89,82.01,29900.0,59.7738,59.8541,59.7665,59.8541,29900.0
2011-11-28 15:55:00,82.0,82.23,81.97,82.19,129600.0,59.8468,60.0147,59.8249,59.9855,129600.0
2011-11-29 09:30:00,82.64,82.76,82.12,82.13,35500.0,60.3139,60.4015,59.9344,59.9417,35500.0
2011-11-29 09:35:00,82.13,82.3,82.01,82.3,13900.0,59.9417,60.0658,59.8541,60.0658,13900.0
2011-11-29 09:40:00,82.36,82.54,82.32,82.51,6900.0,60.1096,60.2409,60.0804,60.219,6900.0
2011-11-29 09:45:00,82.49,82.64,82.47,82.58,27000.0,60.2044,60.3139,60.1898,60.2701,27000.0
2011-11-29 09:50:00,82.57,82.58,82.44,82.45,67000.0,60.2628,60.2701,60.1679,60.1752,67000.0
2011-11-29 09:55:00,82.44,82.54,82.44,82.5,13400.0,60.1679,60.2409,60.1679,60.2117,13400.0
2011-11-29 10:00:00,82.51,82.74,82.39,82.46,37200.0,60.219,60.3869,60.1315,60.1825,37200.0
2011-11-29 10:05:00,82.44,82.7,82.42,82.7,20700.0,60.1679,60.3577,60.1533,60.3577,20700.0
2011-11-29 10:10:00,82.69,82.8,82.69,82.74,25200.0,60.3504,60.4307,60.3504,60.3869,25200.0
2011-11-29 10:15:00,82.74,82.81,82.68,82.76,47100.0,60.3869,60.438,60.3431,60.4015,47100.0
2011-11-29 10:20:00,82.79,82.81,82.69,82.74,22200.0,60.4234,60.438,60.3504,60.3869,22200.0
2011-11-29 10:25:00,82.73,82.79,82.71,82.73,19000.0,60.3796,60.4234,60.365,60.3796,19000.0
2011-11-29 10:30:00,82.72,82.78,82.71,82.78,19200.0,60.3723,60.4161,60.365,60.4161,19200.0
2011-11-29 10:35:00,82.76,82.76,82.68,82.73,23000.0,60.4015,60.4015,60.3431,60.3796,23000.0
2011-11-29 10:40:00,82.74,82.77,82.73,82.73,11700.0,60.3869,60.4088,60.3796,60.3796,11700.0
2011-11-29 10:45:00,82.73,82.75,82.65,82.72,11900.0,60.3796,60.3942,60.3212,60.3723,11900.0
2011-11-29 10:50:00,82.72,82.79,82.7,82.75,36100.0,60.3723,60.4234,60.3577,60.3942,36100.0
2011-11-29 10:55:00,82.75,82.76,82.7,82.75,12800.0,60.3942,60.4015,60.3577,60.3942,12800.0
2011-11-29 11:00:00,82.72,82.78,82.68,82.69,18600.0,60.3723,60.4161,60.3431,60.3504,18600.0
2011-11-29 11:05:00,82.7,82.71,82.58,82.63,9900.0,60.3577,60.365,60.2701,60.3066,9900.0
2011-11-29 11:10:00,82.66,82.7,82.61,82.68,23500.0,60.3285,60.3577,60.292,60.3431,23500.0
2011-11-29 11:15:00,82.67,82.77,82.66,82.75,10500.0,60.3358,60.4088,60.3285,60.3942,10500.0
2011-11-29 11:20:00,82.74,82.77,82.7,82.75,6900.0,60.3869,60.4088,60.3577,60.3942,6900.0
2011-11-29 11:25:00,82.75,82.81,82.72,82.77,24800.0,60.3942,60.438,60.3723,60.4088,24800.0
2011-11-29 11:30:00,82.74,82.84,82.74,82.79,24100.0,60.3869,60.4599,60.3869,60.4234,24100.0
2011-11-29 11:35:00,82.81,82.92,82.8,82.88,30000.0,60.438,60.5183,60.4307,60.4891,30000.0
2011-11-29 11:40:00,82.88,82.91,82.82,82.88,31700.0,60.4891,60.511,60.4453,60.4891,31700.0
2011-11-29 11:45:00,82.9,82.9,82.84,82.86,10600.0,60.5037,60.5037,60.4599,60.4745,10600.0
2011-11-29 11:50:00,82.88,82.9,82.77,82.83,18300.0,60.4891,60.5037,60.4088,60.4526,18300.0
2011-11-29 11:55:00,82.82,82.91,82.78,82.9,17200.0,60.4453,60.511,60.4161,60.5037,17200.0
2011-11-29 12:00:00,82.9,82.91,82.85,82.87,13700.0,60.5037,60.511,60.4672,60.4818,13700.0
2011-11-29 12:05:00,82.87,82.99,82.85,82.98,16100.0,60.4818,60.5694,60.4672,60.5621,16100.0
2011-11-29 12:10:00,82.98,82.99,82.94,82.95,7300.0,60.5621,60.5694,60.5329,60.5402,7300.0
2011-11-29 12:15:00,82.96,83.0,82.92,82.99,23300.0,60.5475,60.5767,60.5183,60.5694,23300.0
2011-11-29 12:20:00,82.97,83.0,82.96,82.98,10800.0,60.5548,60.5767,60.5475,60.5621,10800.0
2011-11-29 12:25:00,82.99,83.17,82.99,83.17,30100.0,60.5694,60.7007,60.5694,60.7007,30100.0
2011-11-29 12:30:00,83.17,83.19,83.15,83.18,15500.0,60.7007,60.7153,60.6861,60.708,15500.0
2011-11-29 12:35:00,83.19,83.21,83.13,83.14,18100.0,60.7153,60.7299,60.6715,60.6788,18100.0
2011-11-29 12:40:00,83.15,83.19,83.05,83.06,12000.0,60.6861,60.7153,60.6131,60.6204,12000.0
2011-11-29 12:45:00,83.05,83.18,83.05,83.16,5800.0,60.6131,60.708,60.6131,60.6934,5800.0
2011-11-29 12:50:00,83.18,83.2,83.14,83.19,5600.0,60.708,60.7226,60.6788,60.7153,5600.0
2011-11-29 12:55:00,83.19,83.25,83.15,83.25,7900.0,60.7153,60.7591,60.6861,60.7591,7900.0
2011-11-29 13:00:00,83.25,83.25,83.16,83.16,7500.0,60.7591,60.7591,60.6934,60.6934,7500.0
2011-11-29 13:05:00,83.16,83.16,83.07,83.07,17300.0,60.6934,60.6934,60.6277,60.6277,17300.0
2011-11-29 13:10:00,83.07,83.15,83.07,83.15,6400.0,60.6277,60.6861,60.6277,60.6861,6400.0
2011-11-29 13:15:00,83.14,83.16,83.1,83.12,9900.0,60.6788,60.6934,60.6496,60.6642,9900.0
2011-11-29 13:20:00,83.11,83.22,83.07,83.2,8300.0,60.6569,60.7372,60.6277,60.7226,8300.0
2011-11-29 13:25:00,83.2,83.23,83.17,83.19,6800.0,60.7226,60.7445,60.7007,60.7153,6800.0
2011-11-29 13:30:00,83.19,83.19,83.1,83.11,7600.0,60.7153,60.7153,60.6496,60.6569,7600.0
2011-11-29 13:35:00,83.1,83.22,83.09,83.22,8000.0,60.6496,60.7372,60.6423,60.7372,8000.0
2011-11-29 13:40:00,83.25,83.28,83.21,83.27,12100.0,60.7591,60.781,60.7299,60.7737,12100.0
2011-11-29 13:45:00,83.28,83.28,83.15,83.15,15500.0,60.781,60.781,60.6861,60.6861,15500.0
2011-11-29 13:50:00,83.16,83.2,83.06,83.08,17800.0,60.6934,60.7226,60.6204,60.635,17800.0
2011-11-29 13:55:00,83.07,83.1,83.03,83.06,19300.0,60.6277,60.6496,60.5985,60.6204,19300.0
2011-11-29 14:00:00,83.07,83.11,83.01,83.09,16500.0,60.6277,60.6569,60.584,60.6423,16500.0
2011-11-29 14:05:00,83.08,83.1,83.0,83.03,14000.0,60.635,60.6496,60.5767,60.5985,14000.0
2011-11-29 14:10:00,83.03,83.08,82.99,83.01,7200.0,60.5985,60.635,60.5694,60.584,7200.0
2011-11-29 14:15:00,83.02,83.07,82.96,83.07,9700.0,60.5913,60.6277,60.5475,60.6277,9700.0
2011-11-29 14:20:00,83.06,83.07,83.01,83.07,9300.0,60.6204,60.6277,60.584,60.6277,9300.0
2011-11-29 14:25:00,83.06,83.14,83.05,83.11,14300.0,60.6204,60.6788,60.6131,60.6569,14300.0
2011-11-29 14:30:00,83.11,83.16,83.11,83.15,32300.0,60.6569,60.6934,60.6569,60.6861,32300.0
2011-11-29 14:35:00,83.14,83.16,83.11,83.14,27900.0,60.6788,60.6934,60.6569,60.6788,27900.0
2011-11-29 14:40:00,83.13,83.35,83.13,83.35,18400.0,60.6715,60.8321,60.6715,60.8321,18400.0
2011-11-29 14:45:00,83.35,83.4,83.31,83.31,53100.0,60.8321,60.8686,60.8029,60.8029,53100.0
2011-11-29 14:50:00,83.31,83.34,83.25,83.31,25400.0,60.8029,60.8248,60.7591,60.8029,25400.0
2011-11-29 14:55:00,83.32,83.35,83.24,83.27,17900.0,60.8102,60.8321,60.7518,60.7737,17900.0
2011-11-29 15:00:00,83.28,83.33,83.26,83.31,17600.0,60.781,60.8175,60.7664,60.8029,17600.0
2011-11-29 15:05:00,83.29,83.33,83.25,83.26,28200.0,60.7883,60.8175,60.7591,60.7664,28200.0
2011-11-29 15:10:00,83.26,83.47,83.25,83.44,24200.0,60.7664,60.9197,60.7591,60.8978,24200.0
2011-11-29 15:15:00,83.44,83.55,83.44,83.48,32900.0,60.8978,60.9781,60.8978,60.927,32900.0
2011-11-29 15:20:00,83.49,83.58,83.48,83.58,41400.0,60.9343,61.0,60.927,61.0,41400.0
2011-11-29 15:25:00,83.57,83.62,83.55,83.55,35000.0,60.9927,61.0292,60.9781,60.9781,35000.0
2011-11-29 15:30:00,83.57,83.65,83.56,83.59,34100.0,60.9927,61.0511,60.9854,61.0073,34100.0
2011-11-29 15:35:00,83.59,83.66,83.44,83.46,38900.0,61.0073,61.0583,60.8978,60.9124,38900.0
2011-11-29 15:40:00,83.46,83.51,83.42,83.5,33200.0,60.9124,60.9489,60.8832,60.9416,33200.0
2011-11-29 15:45:00,83.51,83.57,83.46,83.52,46700.0,60.9489,60.9927,60.9124,60.9562,46700.0
2011-11-29 15:50:00,83.53,83.55,83.39,83.48,55000.0,60.9635,60.9781,60.8613,60.927,55000.0
2011-11-29 15:55:00,83.47,83.52,83.42,83.51,72800.0,60.9197,60.9562,60.8832,60.9489,72800.0
2011-11-30 09:30:00,84.99,85.19,84.92,84.94,150800.0,62.029,62.175,61.9779,61.9925,150800.0
2011-11-30 09:35:00,84.91,84.94,84.5,84.76,41400.0,61.9706,61.9925,61.6714,61.8612,41400.0
2011-11-30 09:40:00,84.77,84.92,84.67,84.79,60500.0,61.8685,61.9779,61.7955,61.8831,60500.0
2011-11-30 09:45:00,84.77,84.99,84.74,84.84,43600.0,61.8685,62.029,61.8466,61.9196,43600.0
2011-11-30 09:50:00,84.84,85.0,84.8,85.0,60300.0,61.9196,62.0363,61.8904,62.0363,60300.0
2011-11-30 09:55:00,85.0,85.09,84.94,85.06,67000.0,62.0363,62.102,61.9925,62.0801,67000.0
2011-11-30 10:00:00,85.07,85.1,84.96,84.98,43100.0,62.0874,62.1093,62.0071,62.0217,43100.0
2011-11-30 10:05:00,84.98,85.0,84.95,84.99,65000.0,62.0217,62.0363,61.9998,62.029,65000.0
2011-11-30 10:10:00,84.99,85.02,84.86,85.0,37700.0,62.029,62.0509,61.9342,62.0363,37700.0
2011-11-30 10:15:00,85.0,85.07,84.99,85.06,40300.0,62.0363,62.0874,62.029,62.0801,40300.0
2011-11-30 10:20:00,85.06,85.12,85.03,85.1,31700.0,62.0801,62.1239,62.0582,62.1093,31700.0
2011-11-30 10:25:00,85.09,85.18,85.04,85.16,26300.0,62.102,62.1677,62.0655,62.1531,26300.0
2011-11-30 10:30:00,85.16,85.23,85.12,85.19,23700.0,62.1531,62.2042,62.1239,62.175,23700.0
2011-11-30 10:35:00,85.19,85.33,85.18,85.31,34100.0,62.175,62.2772,62.1677,62.2626,34100.0
2011-11-30 10:40:00,85.32,85.45,85.3,85.39,40000.0,62.2699,62.3648,62.2553,62.321,40000.0
2011-11-30 10:45:00,85.39,85.46,85.36,85.44,35600.0,62.321,62.3721,62.2991,62.3575,35600.0
2011-11-30 10:50:00,85.44,85.5,85.4,85.49,18600.0,62.3575,62.4013,62.3283,62.394,18600.0
2011-11-30 10:55:00,85.49,85.71,85.46,85.7,44800.0,62.394,62.5545,62.3721,62.5472,44800.0
2011-11-30 11:00:00,85.71,85.73,85.62,85.72,30400.0,62.5545,62.5691,62.4888,62.5618,30400.0
2011-11-30 11:05:00,85.71,85.75,85.68,85.68,30000.0,62.5545,62.5837,62.5326,62.5326,30000.0
2011-11-30 11:10:00,85.67,85.8,85.67,85.75,27800.0,62.5253,62.6202,62.5253,62.5837,27800.0
2011-11-30 11:15:00,85.75,85.82,85.71,85.79,26800.0,62.5837,62.6348,62.5545,62.6129,26800.0
2011-11-30 11:20:00,85.78,85.78,85.54,85.55,27200.0,62.6056,62.6056,62.4304,62.4377,27200.0
2011-11-30 11:25:00,85.55,85.56,85.45,85.47,24500.0,62.4377,62.445,62.3648,62.3794,24500.0
2011-11-30 11:30:00,85.5,85.51,85.42,85.43,21100.0,62.4013,62.4086,62.3429,62.3502,21100.0
2011-11-30 11:35:00,85.42,85.46,85.37,85.45,35600.0,62.3429,62.3721,62.3064,62.3648,35600.0
2011-11-30 11:40:00,85.45,85.5,85.43,85.46,32800.0,62.3648,62.4013,62.3502,62.3721,32800.0
2011-11-30 11:45:00,85.45,85.48,85.34,85.34,22600.0,62.3648,62.3867,62.2845,62.2845,22600.0
2011-11-30 11:50:00,85.34,85.35,85.26,85.28,30600.0,62.2845,62.2918,62.2261,62.2407,30600.0
2011-11-30 11:55:00,85.28,85.29,85.15,85.15,51800.0,62.2407,62.248,62.1458,62.1458,51800.0
2011-11-30 12:00:00,85.15,85.15,85.0,85.04,37200.0,62.1458,62.1458,62.0363,62.0655,37200.0
2011-11-30 12:05:00,85.04,85.06,85.0,85.02,23300.0,62.0655,62.0801,62.0363,62.0509,23300.0
2011-11-30 12:10:00,85.01,85.06,85.0,85.04,7000.0,62.0436,62.0801,62.0363,62.0655,7000.0
2011-11-30 12:15:00,85.05,85.19,85.05,85.16,17700.0,62.0728,62.175,62.0728,62.1531,17700.0
2011-11-30 12:20:00,85.15,85.19,85.11,85.11,25400.0,62.1458,62.175,62.1166,62.1166,25400.0
2011-11-30 12:25:00,85.15,85.18,85.05,85.07,14000.0,62.1458,62.1677,62.0728,62.0874,14000.0
2011-11-30 12:30:00,85.06,85.1,85.03,85.03,18700.0,62.0801,62.1093,62.0582,62.0582,18700.0
2011-11-30 12:35:00,85.03,85.04,85.0,85.04,16300.0,62.0582,62.0655,62.0363,62.0655,16300.0
2011-11-30 12:40:00,85.03,85.11,85.02,85.07,12100.0,62.0582,62.1166,62.0509,62.0874,12100.0
2011-11-30 12:45:00,85.09,85.11,85.02,85.05,18800.0,62.102,62.1166,62.0509,62.0728,18800.0
2011-11-30 12:50:00,85.05,85.05,85.0,85.01,36500.0,62.0728,62.0728,62.0363,62.0436,36500.0
2011-11-30 12:55:00,85.02,85.05,85.0,85.02,15100.0,62.0509,62.0728,62.0363,62.0509,15100.0
2011-11-30 13:00:00,85.02,85.05,84.99,85.02,15000.0,62.0509,62.0728,62.029,62.0509,15000.0
2011-11-30 13:05:00,85.02,85.07,85.02,85.06,14000.0,62.0509,62.0874,62.0509,62.0801,14000.0
2011-11-30 13:10:00,85.06,85.07,85.0,85.02,14900.0,62.0801,62.0874,62.0363,62.0509,14900.0
2011-11-30 13:15:00,85.02,85.06,85.0,85.04,14000.0,62.0509,62.0801,62.0363,62.0655,14000.0
2011-11-30 13:20:00,85.05,85.11,85.02,85.09,11700.0,62.0728,62.1166,62.0509,62.102,11700.0
2011-11-30 13:25:00,85.11,85.13,85.01,85.04,42300.0,62.1166,62.1312,62.0436,62.0655,42300.0
2011-11-30 13:30:00,85.04,85.1,85.03,85.07,13400.0,62.0655,62.1093,62.0582,62.0874,13400.0
2011-11-30 13:35:00,85.07,85.09,85.01,85.02,22800.0,62.0874,62.102,62.0436,62.0509,22800.0
2011-11-30 13:40:00,85.02,85.04,85.0,85.02,14800.0,62.0509,62.0655,62.0363,62.0509,14800.0
2011-11-30 13:45:00,85.02,85.05,85.0,85.0,15100.0,62.0509,62.0728,62.0363,62.0363,15100.0
2011-11-30 13:50:00,85.0,85.01,84.96,84.99,17500.0,62.0363,62.0436,62.0071,62.029,17500.0
2011-11-30 13:55:00,84.99,85.0,84.93,84.93,27900.0,62.029,62.0363,61.9852,61.9852,27900.0
2011-11-30 14:00:00,84.95,84.99,84.9,84.92,28000.0,61.9998,62.029,61.9633,61.9779,28000.0
2011-11-30 14:05:00,84.92,84.93,84.81,84.82,28700.0,61.9779,61.9852,61.8977,61.905,28700.0
2011-11-30 14:10:00,84.82,84.93,84.81,84.91,19200.0,61.905,61.9852,61.8977,61.9706,19200.0
2011-11-30 14:15:00,84.89,84.94,84.89,84.93,22200.0,61.9561,61.9925,61.9561,61.9852,22200.0
2011-11-30 14:20:00,84.94,84.98,84.91,84.94,47900.0,61.9925,62.0217,61.9706,61.9925,47900.0
2011-11-30 14:25:00,84.95,85.02,84.95,85.01,32400.0,61.9998,62.0509,61.9998,62.0436,32400.0
2011-11-30 14:30:00,85.01,85.07,85.0,85.03,19000.0,62.0436,62.0874,62.0363,62.0582,19000.0
2011-11-30 14:35:00,85.04,85.06,84.97,84.98,23000.0,62.0655,62.0801,62.0144,62.0217,23000.0
2011-11-30 14:40:00,84.96,84.98,84.89,84.89,23000.0,62.0071,62.0217,61.9561,61.9561,23000.0
2011-11-30 14:45:00,84.89,84.89,84.68,84.71,23400.0,61.9561,61.9561,61.8028,61.8247,23400.0
2011-11-30 14:50:00,84.7,84.76,84.67,84.67,17500.0,61.8174,61.8612,61.7955,61.7955,17500.0
2011-11-30 14:55:00,84.67,84.67,84.54,84.64,26400.0,61.7955,61.7955,61.7006,61.7736,26400.0
2011-11-30 15:00:00,84.64,84.68,84.61,84.64,24300.0,61.7736,61.8028,61.7517,61.7736,24300.0
2011-11-30 15:05:00,84.64,84.77,84.63,84.77,38800.0,61.7736,61.8685,61.7663,61.8685,38800.0
2011-11-30 15:10:00,84.77,84.85,84.77,84.8,89800.0,61.8685,61.9269,61.8685,61.8904,89800.0
2011-11-30 15:15:00,84.78,84.8,84.68,84.75,44700.0,61.8758,61.8904,61.8028,61.8539,44700.0
2011-11-30 15:20:00,84.75,84.77,84.64,84.64,31700.0,61.8539,61.8685,61.7736,61.7736,31700.0
2011-11-30 15:25:00,84.65,84.71,84.61,84.7,32700.0,61.7809,61.8247,61.7517,61.8174,32700.0
2011-11-30 15:30:00,84.69,84.75,84.65,84.72,46000.0,61.8101,61.8539,61.7809,61.832,46000.0
2011-11-30 15:35:00,84.73,84.74,84.69,84.71,50000.0,61.8393,61.8466,61.8101,61.8247,50000.0
2011-11-30 15:40:00,84.71,84.85,84.69,84.85,96100.0,61.8247,61.9269,61.8101,61.9269,96100.0
2011-11-30 15:45:00,84.88,84.89,84.82,84.85,63000.0,61.9488,61.9561,61.905,61.9269,63000.0
2011-11-30 15:50:00,84.89,85.17,84.85,85.16,151600.0,61.9561,62.1604,61.9269,62.1531,151600.0
2011-11-30 15:55:00,85.16,85.32,85.06,85.29,188400.0,62.1531,62.2699,62.0801,62.248,188400.0
2011-12-01 09:30:00,85.0,85.75,84.96,85.75,90400.0,62.0363,62.5837,62.0071,62.5837,90400.0
2011-12-01 09:35:00,85.75,86.27,85.7,86.22,96100.0,62.5837,62.9632,62.5472,62.9267,96100.0
2011-12-01 09:40:00,86.25,86.66,86.25,86.48,114400.0,62.9486,63.2479,62.9486,63.1165,114400.0
2011-12-01 09:45:00,86.49,86.6,86.29,86.56,180700.0,63.1238,63.2041,62.9778,63.1749,180700.0
2011-12-01 09:50:00,86.56,87.11,86.5,86.92,142800.0,63.1749,63.5763,63.1311,63.4376,142800.0
2011-12-01 09:55:00,86.92,87.35,86.6,87.1,103700.0,63.4376,63.7515,63.2041,63.569,103700.0
2011-12-01 10:00:00,87.08,87.68,86.98,87.58,113800.0,63.5544,63.9923,63.4814,63.9193,113800.0
2011-12-01 10:05:00,87.63,87.63,87.33,87.41,85400.0,63.9558,63.9558,63.7369,63.7952,85400.0
2011-12-01 10:10:00,87.42,87.47,87.25,87.32,44300.0,63.8025,63.839,63.6785,63.7296,44300.0
2011-12-01 10:15:00,87.32,87.34,87.03,87.04,37200.0,63.7296,63.7442,63.5179,63.5252,37200.0
2011-12-01 10:20:00,87.04,87.08,86.95,86.97,33700.0,63.5252,63.5544,63.4595,63.4741,33700.0
2011-12-01 10:25:00,86.97,87.0,86.87,86.98,25300.0,63.4741,63.496,63.4011,63.4814,25300.0
2011-12-01 10:30:00,86.98,87.0,86.82,86.93,32400.0,63.4814,63.496,63.3646,63.4449,32400.0
2011-12-01 10:35:00,86.93,86.93,86.81,86.84,41600.0,63.4449,63.4449,63.3573,63.3792,41600.0
2011-12-01 10:40:00,86.82,86.92,86.7,86.91,51100.0,63.3646,63.4376,63.2771,63.4303,51100.0
2011-12-01 10:45:00,86.91,86.98,86.8,86.82,39200.0,63.4303,63.4814,63.35,63.3646,39200.0
2011-12-01 10:50:00,86.82,86.92,86.64,86.66,47100.0,63.3646,63.4376,63.2333,63.2479,47100.0
2011-12-01 10:55:00,86.68,86.7,86.61,86.67,43500.0,63.2625,63.2771,63.2114,63.2552,43500.0
2011-12-01 11:00:00,86.68,86.69,86.61,86.66,18800.0,63.2625,63.2698,63.2114,63.2479,18800.0
2011-12-01 11:05:00,86.67,86.81,86.64,86.64,21500.0,63.2552,63.3573,63.2333,63.2333,21500.0
2011-12-01 11:10:00,86.65,86.68,86.54,86.66,43600.0,63.2406,63.2625,63.1603,63.2479,43600.0
2011-12-01 11:15:00,86.67,86.7,86.58,86.7,22400.0,63.2552,63.2771,63.1895,63.2771,22400.0
2011-12-01 11:20:00,86.69,86.89,86.69,86.88,29000.0,63.2698,63.4157,63.2698,63.4084,29000.0
2011-12-01 11:25:00,86.87,86.88,86.82,86.84,11200.0,63.4011,63.4084,63.3646,63.3792,11200.0
2011-12-01 11:30:00,86.83,86.83,86.72,86.72,28800.0,63.3719,63.3719,63.2917,63.2917,28800.0
2011-12-01 11:35:00,86.73,86.76,86.59,86.76,81300.0,63.299,63.3209,63.1968,63.3209,81300.0
2011-12-01 11:40:00,86.75,86.78,86.61,86.62,17700.0,63.3136,63.3354,63.2114,63.2187,17700.0
2011-12-01 11:45:00,86.61,86.63,86.49,86.52,21500.0,63.2114,63.226,63.1238,63.1457,21500.0
2011-12-01 11:50:00,86.53,86.67,86.52,86.64,21800.0,63.153,63.2552,63.1457,63.2333,21800.0
2011-12-01 11:55:00,86.65,86.65,86.6,86.61,28600.0,63.2406,63.2406,63.2041,63.2114,28600.0
2011-12-01 12:00:00,86.61,86.69,86.6,86.68,23000.0,63.2114,63.2698,63.2041,63.2625,23000.0
2011-12-01 12:05:00,86.69,86.71,86.63,86.64,13200.0,63.2698,63.2844,63.226,63.2333,13200.0
2011-12-01 12:10:00,86.64,86.65,86.58,86.63,7400.0,63.2333,63.2406,63.1895,63.226,7400.0
2011-12-01 12:15:00,86.63,86.67,86.62,86.64,9400.0,63.226,63.2552,63.2187,63.2333,9400.0
2011-12-01 12:20:00,86.66,86.78,86.64,86.76,26900.0,63.2479,63.3354,63.2333,63.3209,26900.0
2011-12-01 12:25:00,86.76,86.82,86.75,86.8,17800.0,63.3209,63.3646,63.3136,63.35,17800.0
2011-12-01 12:30:00,86.79,86.79,86.63,86.73,25300.0,63.3427,63.3427,63.226,63.299,25300.0
2011-12-01 12:35:00,86.73,86.73,86.64,86.65,35400.0,63.299,63.299,63.2333,63.2406,35400.0
2011-12-01 12:40:00,86.64,86.69,86.58,86.58,47900.0,63.2333,63.2698,63.1895,63.1895,47900.0
2011-12-01 12:45:00,86.59,86.64,86.57,86.64,26100.0,63.1968,63.2333,63.1822,63.2333,26100.0
2011-12-01 12:50:00,86.64,86.66,86.59,86.6,41000.0,63.2333,63.2479,63.1968,63.2041,41000.0
2011-12-01 12:55:00,86.6,86.63,86.51,86.52,40100.0,63.2041,63.226,63.1384,63.1457,40100.0
2011-12-01 13:00:00,86.55,86.68,86.53,86.68,24200.0,63.1676,63.2625,63.153,63.2625,24200.0
2011-12-01 13:05:00,86.68,86.71,86.62,86.68,39600.0,63.2625,63.2844,63.2187,63.2625,39600.0
2011-12-01 13:10:00,86.68,86.87,86.66,86.87,21300.0,63.2625,63.4011,63.2479,63.4011,21300.0
2011-12-01 13:15:00,86.87,86.96,86.85,86.96,17500.0,63.4011,63.4668,63.3865,63.4668,17500.0
2011-12-01 13:20:00,86.95,86.96,86.87,86.9,17300.0,63.4595,63.4668,63.4011,63.423,17300.0
2011-12-01 13:25:00,86.89,86.95,86.86,86.95,11400.0,63.4157,63.4595,63.3938,63.4595,11400.0
2011-12-01 13:30:00,86.94,87.04,86.93,87.0,42900.0,63.4522,63.5252,63.4449,63.496,42900.0
2011-12-01 13:35:00,87.0,87.01,86.94,86.95,11200.0,63.496,63.5033,63.4522,63.4595,11200.0
2011-12-01 13:40:00,86.96,87.1,86.96,87.09,25300.0,63.4668,63.569,63.4668,63.5617,25300.0
2011-12-01 13:45:00,87.1,87.14,87.07,87.12,12000.0,63.569,63.5982,63.5471,63.5836,12000.0
2011-12-01 13:50:00,87.12,87.15,86.97,87.14,36100.0,63.5836,63.6055,63.4741,63.5982,36100.0
2011-12-01 13:55:00,87.14,87.15,87.06,87.15,20700.0,63.5982,63.6055,63.5398,63.6055,20700.0
2011-12-01 14:00:00,87.14,87.14,87.04,87.04,16600.0,63.5982,63.5982,63.5252,63.5252,16600.0
2011-12-01 14:05:00,87.04,87.06,87.0,87.06,37400.0,63.5252,63.5398,63.496,63.5398,37400.0
2011-12-01 14:10:00,87.04,87.07,86.98,87.0,22600.0,63.5252,63.5471,63.4814,63.496,22600.0
2011-12-01 14:15:00,87.0,87.04,86.98,87.0,27900.0,63.496,63.5252,63.4814,63.496,27900.0
2011-12-01 14:20:00,87.01,87.06,87.0,87.04,29300.0,63.5033,63.5398,63.496,63.5252,29300.0
2011-12-01 14:25:00,87.03,87.09,87.01,87.09,16200.0,63.5179,63.5617,63.5033,63.5617,16200.0
2011-12-01 14:30:00,87.09,87.09,87.0,87.01,27400.0,63.5617,63.5617,63.496,63.5033,27400.0
2011-12-01 14:35:00,87.01,87.05,87.0,87.0,16800.0,63.5033,63.5325,63.496,63.496,16800.0
2011-12-01 14:40:00,87.0,87.04,86.99,87.03,36500.0,63.496,63.5252,63.4887,63.5179,36500.0
2011-12-01 14:45:00,87.04,87.15,87.04,87.06,26400.0,63.5252,63.6055,63.5252,63.5398,26400.0
2011-12-01 14:50:00,87.07,87.07,86.97,87.01,48400.0,63.5471,63.5471,63.4741,63.5033,48400.0
2011-12-01 14:55:00,87.01,87.03,86.94,86.95,50400.0,63.5033,63.5179,63.4522,63.4595,50400.0
2011-12-01 15:00:00,86.94,87.0,86.94,86.97,35300.0,63.4522,63.496,63.4522,63.4741,35300.0
2011-12-01 15:05:00,86.97,86.98,86.83,86.85,42000.0,63.4741,63.4814,63.3719,63.3865,42000.0
2011-12-01 15:10:00,86.83,87.04,86.83,87.04,58700.0,63.3719,63.5252,63.3719,63.5252,58700.0
2011-12-01 15:15:00,87.03,87.03,86.99,87.01,39600.0,63.5179,63.5179,63.4887,63.5033,39600.0
2011-12-01 15:20:00,87.01,87.05,86.99,87.01,58500.0,63.5033,63.5325,63.4887,63.5033,58500.0
2011-12-01 15:25:00,87.03,87.13,87.02,87.12,43200.0,63.5179,63.5909,63.5106,63.5836,43200.0
2011-12-01 15:30:00,87.12,87.13,87.02,87.03,38000.0,63.5836,63.5909,63.5106,63.5179,38000.0
2011-12-01 15:35:00,87.02,87.09,86.97,86.97,62000.0,63.5106,63.5617,63.4741,63.4741,62000.0
2011-12-01 15:40:00,86.97,86.99,86.89,86.94,82000.0,63.4741,63.4887,63.4157,63.4522,82000.0
2011-12-01 15:45:00,86.93,86.95,86.82,86.95,76000.0,63.4449,63.4595,63.3646,63.4595,76000.0
2011-12-01 15:50:00,86.96,87.0,86.9,86.98,77900.0,63.4668,63.496,63.423,63.4814,77900.0
2011-12-01 15:55:00,86.99,87.1,86.96,87.1,130500.0,63.4887,63.569,63.4668,63.569,130500.0
2011-12-02 09:30:00,87.65,88.68,87.55,88.15,119100.0,63.9704,64.7221,63.8974,64.3353,119100.0
2011-12-02 09:35:00,88.15,88.17,87.81,87.89,64000.0,64.3353,64.3499,64.0872,64.1456,64000.0
2011-12-02 09:40:00,87.89,88.0,87.69,87.98,45100.0,64.1456,64.2259,63.9996,64.2113,45100.0
2011-12-02 09:45:00,87.99,88.17,87.86,87.87,46000.0,64.2186,64.3499,64.1237,64.131,46000.0
2011-12-02 09:50:00,87.88,87.9,87.72,87.86,38100.0,64.1383,64.1529,64.0215,64.1237,38100.0
2011-12-02 09:55:00,87.88,87.89,87.73,87.76,48800.0,64.1383,64.1456,64.0288,64.0507,48800.0
2011-12-02 10:00:00,87.75,87.94,87.7,87.77,42000.0,64.0434,64.1821,64.0069,64.058,42000.0
2011-12-02 10:05:00,87.75,87.85,87.72,87.81,21500.0,64.0434,64.1164,64.0215,64.0872,21500.0
2011-12-02 10:10:00,87.79,87.9,87.78,87.9,26800.0,64.0726,64.1529,64.0653,64.1529,26800.0
2011-12-02 10:15:00,87.89,87.93,87.69,87.69,38300.0,64.1456,64.1748,63.9996,63.9996,38300.0
2011-12-02 10:20:00,87.7,87.8,87.69,87.71,35000.0,64.0069,64.0799,63.9996,64.0142,35000.0
2011-12-02 10:25:00,87.71,87.73,87.58,87.58,19600.0,64.0142,64.0288,63.9193,63.9193,19600.0
2011-12-02 10:30:00,87.58,87.61,87.44,87.59,35700.0,63.9193,63.9412,63.8171,63.9266,35700.0
2011-12-02 10:35:00,87.59,87.65,87.54,87.61,29600.0,63.9266,63.9704,63.8901,63.9412,29600.0
2011-12-02 10:40:00,87.61,87.65,87.55,87.64,26900.0,63.9412,63.9704,63.8974,63.9631,26900.0
2011-12-02 10:45:00,87.65,87.68,87.62,87.64,15800.0,63.9704,63.9923,63.9485,63.9631,15800.0
2011-12-02 10:50:00,87.64,87.76,87.62,87.76,20100.0,63.9631,64.0507,63.9485,64.0507,20100.0
2011-12-02 10:55:00,87.76,87.77,87.62,87.63,42500.0,64.0507,64.058,63.9485,63.9558,42500.0
2011-12-02 11:00:00,87.63,87.69,87.54,87.56,51000.0,63.9558,63.9996,63.8901,63.9047,51000.0
2011-12-02 11:05:00,87.54,87.62,87.48,87.49,25600.0,63.8901,63.9485,63.8463,63.8536,25600.0
2011-12-02 11:10:00,87.47,87.48,87.37,87.41,31700.0,63.839,63.8463,63.7661,63.7952,31700.0
2011-12-02 11:15:00,87.41,87.44,87.33,87.42,33200.0,63.7952,63.8171,63.7369,63.8025,33200.0
2011-12-02 11:20:00,87.41,87.43,87.32,87.32,22600.0,63.7952,63.8098,63.7296,63.7296,22600.0
2011-12-02 11:25:00,87.31,87.31,87.18,87.29,36100.0,63.7223,63.7223,63.6274,63.7077,36100.0
2011-12-02 11:30:00,87.28,87.31,87.15,87.19,37400.0,63.7004,63.7223,63.6055,63.6347,37400.0
2011-12-02 11:35:00,87.18,87.19,87.0,87.03,31300.0,63.6274,63.6347,63.496,63.5179,31300.0
2011-12-02 11:40:00,87.02,87.06,86.84,86.85,42400.0,63.5106,63.5398,63.3792,63.3865,42400.0
2011-12-02 11:45:00,86.86,86.94,86.72,86.73,25900.0,63.3938,63.4522,63.2917,63.299,25900.0
2011-12-02 11:50:00,86.72,86.78,86.66,86.74,45800.0,63.2917,63.3354,63.2479,63.3063,45800.0
2011-12-02 11:55:00,86.74,86.8,86.73,86.78,28200.0,63.3063,63.35,63.299,63.3354,28200.0
2011-12-02 12:00:00,86.8,86.87,86.72,86.83,28400.0,63.35,63.4011,63.2917,63.3719,28400.0
2011-12-02 12:05:00,86.83,86.87,86.81,86.83,15900.0,63.3719,63.4011,63.3573,63.3719,15900.0
2011-12-02 12:10:00,86.85,86.99,86.81,86.82,20600.0,63.3865,63.4887,63.3573,63.3646,20600.0
2011-12-02 12:15:00,86.82,86.94,86.8,86.94,7300.0,63.3646,63.4522,63.35,63.4522,7300.0
2011-12-02 12:20:00,86.95,87.05,86.94,87.04,19800.0,63.4595,63.5325,63.4522,63.5252,19800.0
2011-12-02 12:25:00,87.03,87.06,86.98,86.98,11400.0,63.5179,63.5398,63.4814,63.4814,11400.0
2011-12-02 12:30:00,86.97,87.06,86.97,87.06,11800.0,63.4741,63.5398,63.4741,63.5398,11800.0
2011-12-02 12:35:00,87.04,87.07,86.99,87.07,7500.0,63.5252,63.5471,63.4887,63.5471,7500.0
2011-12-02 12:40:00,87.1,87.11,87.06,87.09,6900.0,63.569,63.5763,63.5398,63.5617,6900.0
2011-12-02 12:45:00,87.07,87.24,87.05,87.23,7900.0,63.5471,63.6712,63.5325,63.6639,7900.0
2011-12-02 12:50:00,87.23,87.24,87.16,87.24,6800.0,63.6639,63.6712,63.6128,63.6712,6800.0
2011-12-02 12:55:00,87.24,87.24,87.15,87.15,8300.0,63.6712,63.6712,63.6055,63.6055,8300.0
2011-12-02 13:00:00,87.15,87.17,87.11,87.13,11800.0,63.6055,63.6201,63.5763,63.5909,11800.0
2011-12-02 13:05:00,87.14,87.16,87.04,87.05,14700.0,63.5982,63.6128,63.5252,63.5325,14700.0
2011-12-02 13:10:00,87.07,87.11,87.05,87.06,9600.0,63.5471,63.5763,63.5325,63.5398,9600.0
2011-12-02 13:15:00,87.06,87.12,87.03,87.06,9300.0,63.5398,63.5836,63.5179,63.5398,9300.0
2011-12-02 13:20:00,87.06,87.12,87.03,87.07,16600.0,63.5398,63.5836,63.5179,63.5471,16600.0
2011-12-02 13:25:00,87.06,87.1,87.01,87.07,10900.0,63.5398,63.569,63.5033,63.5471,10900.0
2011-12-02 13:30:00,87.06,87.09,87.01,87.02,16900.0,63.5398,63.5617,63.5033,63.5106,16900.0
2011-12-02 13:35:00,87.03,87.06,87.01,87.06,8200.0,63.5179,63.5398,63.5033,63.5398,8200.0
2011-12-02 13:40:00,87.05,87.08,87.01,87.02,15800.0,63.5325,63.5544,63.5033,63.5106,15800.0
2011-12-02 13:45:00,87.03,87.12,87.01,87.04,15200.0,63.5179,63.5836,63.5033,63.5252,15200.0
2011-12-02 13:50:00,87.04,87.11,87.02,87.07,44300.0,63.5252,63.5763,63.5106,63.5471,44300.0
2011-12-02 13:55:00,87.06,87.1,87.04,87.06,32700.0,63.5398,63.569,63.5252,63.5398,32700.0
2011-12-02 14:00:00,87.06,87.1,87.02,87.03,33900.0,63.5398,63.569,63.5106,63.5179,33900.0
2011-12-02 14:05:00,87.03,87.03,86.92,87.03,34500.0,63.5179,63.5179,63.4376,63.5179,34500.0
2011-12-02 14:10:00,87.04,87.12,87.0,87.1,17200.0,63.5252,63.5836,63.496,63.569,17200.0
2011-12-02 14:15:00,87.09,87.13,87.07,87.09,25900.0,63.5617,63.5909,63.5471,63.5617,25900.0
2011-12-02 14:20:00,87.09,87.13,87.06,87.12,13800.0,63.5617,63.5909,63.5398,63.5836,13800.0
2011-12-02 14:25:00,87.11,87.12,87.05,87.07,8800.0,63.5763,63.5836,63.5325,63.5471,8800.0
2011-12-02 14:30:00,87.05,87.11,87.04,87.07,13100.0,63.5325,63.5763,63.5252,63.5471,13100.0
2011-12-02 14:35:00,87.06,87.13,87.05,87.12,15300.0,63.5398,63.5909,63.5325,63.5836,15300.0
2011-12-02 14:40:00,87.12,87.17,87.11,87.15,10300.0,63.5836,63.6201,63.5763,63.6055,10300.0
2011-12-02 14:45:00,87.16,87.21,87.14,87.2,35000.0,63.6128,63.6493,63.5982,63.642,35000.0
2011-12-02 14:50:00,87.2,87.22,87.19,87.2,22700.0,63.642,63.6566,63.6347,63.642,22700.0
2011-12-02 14:55:00,87.2,87.22,87.18,87.19,43400.0,63.642,63.6566,63.6274,63.6347,43400.0
2011-12-02 15:00:00,87.19,87.22,87.18,87.2,65100.0,63.6347,63.6566,63.6274,63.642,65100.0
2011-12-02 15:05:00,87.2,87.2,87.07,87.08,25700.0,63.642,63.642,63.5471,63.5544,25700.0
2011-12-02 15:10:00,87.08,87.17,87.04,87.08,16000.0,63.5544,63.6201,63.5252,63.5544,16000.0
2011-12-02 15:15:00,87.08,87.15,87.02,87.03,34000.0,63.5544,63.6055,63.5106,63.5179,34000.0
2011-12-02 15:20:00,87.03,87.03,86.92,86.97,24000.0,63.5179,63.5179,63.4376,63.4741,24000.0
2011-12-02 15:25:00,86.94,86.95,86.89,86.91,32500.0,63.4522,63.4595,63.4157,63.4303,32500.0
2011-12-02 15:30:00,86.91,86.95,86.88,86.89,35500.0,63.4303,63.4595,63.4084,63.4157,35500.0
2011-12-02 15:35:00,86.89,86.99,86.86,86.88,41500.0,63.4157,63.4887,63.3938,63.4084,41500.0
2011-12-02 15:40:00,86.88,86.95,86.72,86.72,82700.0,63.4084,63.4595,63.2917,63.2917,82700.0
2011-12-02 15:45:00,86.72,86.78,86.62,86.71,72100.0,63.2917,63.3354,63.2187,63.2844,72100.0
2011-12-02 15:50:00,86.71,86.86,86.71,86.84,39000.0,63.2844,63.3938,63.2844,63.3792,39000.0
2011-12-02 15:55:00,86.83,86.94,86.74,86.74,83600.0,63.3719,63.4522,63.3063,63.3063,83600.0
2011-12-05 09:30:00,87.79,88.19,87.72,87.91,66300.0,64.0726,64.3645,64.0215,64.1602,66300.0
2011-12-05 09:35:00,87.92,87.94,87.62,87.76,48600.0,64.1675,64.1821,63.9485,64.0507,48600.0
2011-12-05 09:40:00,87.75,87.76,87.31,87.39,43800.0,64.0434,64.0507,63.7223,63.7806,43800.0
2011-12-05 09:45:00,87.35,87.43,87.11,87.13,61500.0,63.7515,63.8098,63.5763,63.5909,61500.0
2011-12-05 09:50:00,87.13,87.2,87.03,87.05,39200.0,63.5909,63.642,63.5179,63.5325,39200.0
2011-12-05 09:55:00,87.05,87.35,87.02,87.35,28900.0,63.5325,63.7515,63.5106,63.7515,28900.0
2011-12-05 10:00:00,87.3,87.3,86.92,86.92,58600.0,63.715,63.715,63.4376,63.4376,58600.0
2011-12-05 10:05:00,86.94,86.94,86.68,86.77,44200.0,63.4522,63.4522,63.2625,63.3281,44200.0
2011-12-05 10:10:00,86.78,86.92,86.76,86.85,33300.0,63.3354,63.4376,63.3209,63.3865,33300.0
2011-12-05 10:15:00,86.85,86.97,86.81,86.94,29000.0,63.3865,63.4741,63.3573,63.4522,29000.0
2011-12-05 10:20:00,86.94,87.05,86.93,86.99,13400.0,63.4522,63.5325,63.4449,63.4887,13400.0
2011-12-05 10:25:00,87.01,87.2,87.0,87.02,43700.0,63.5033,63.642,63.496,63.5106,43700.0
2011-12-05 10:30:00,87.04,87.1,87.02,87.03,17900.0,63.5252,63.569,63.5106,63.5179,17900.0
2011-12-05 10:35:00,87.03,87.12,87.02,87.1,16600.0,63.5179,63.5836,63.5106,63.569,16600.0
2011-12-05 10:40:00,87.1,87.26,87.09,87.24,25400.0,63.569,63.6858,63.5617,63.6712,25400.0
2011-12-05 10:45:00,87.23,87.25,87.19,87.2,11500.0,63.6639,63.6785,63.6347,63.642,11500.0
2011-12-05 10:50:00,87.2,87.24,87.11,87.17,27500.0,63.642,63.6712,63.5763,63.6201,27500.0
2011-12-05 10:55:00,87.19,87.19,87.08,87.18,12200.0,63.6347,63.6347,63.5544,63.6274,12200.0
2011-12-05 11:00:00,87.18,87.2,87.1,87.14,22100.0,63.6274,63.642,63.569,63.5982,22100.0
2011-12-05 11:05:00,87.15,87.18,87.15,87.16,21000.0,63.6055,63.6274,63.6055,63.6128,21000.0
2011-12-05 11:10:00,87.16,87.18,87.1,87.18,12700.0,63.6128,63.6274,63.569,63.6274,12700.0
2011-12-05 11:15:00,87.17,87.17,87.09,87.11,14100.0,63.6201,63.6201,63.5617,63.5763,14100.0
2011-12-05 11:20:00,87.12,87.12,86.95,86.96,14600.0,63.5836,63.5836,63.4595,63.4668,14600.0
2011-12-05 11:25:00,86.96,86.98,86.91,86.97,14900.0,63.4668,63.4814,63.4303,63.4741,14900.0
2011-12-05 11:30:00,86.96,87.06,86.96,86.97,11800.0,63.4668,63.5398,63.4668,63.4741,11800.0
2011-12-05 11:35:00,86.97,87.05,86.96,87.05,31500.0,63.4741,63.5325,63.4668,63.5325,31500.0
2011-12-05 11:40:00,87.03,87.12,87.03,87.12,8500.0,63.5179,63.5836,63.5179,63.5836,8500.0
2011-12-05 11:45:00,87.14,87.14,87.1,87.1,7800.0,63.5982,63.5982,63.569,63.569,7800.0
2011-12-05 11:50:00,87.1,87.13,87.06,87.11,10800.0,63.569,63.5909,63.5398,63.5763,10800.0
2011-12-05 11:55:00,87.13,87.17,87.12,87.15,7700.0,63.5909,63.6201,63.5836,63.6055,7700.0
2011-12-05 12:00:00,87.14,87.2,87.13,87.19,12400.0,63.5982,63.642,63.5909,63.6347,12400.0
2011-12-05 12:05:00,87.19,87.3,87.19,87.28,9200.0,63.6347,63.715,63.6347,63.7004,9200.0
2011-12-05 12:10:00,87.29,87.29,87.26,87.26,12800.0,63.7077,63.7077,63.6858,63.6858,12800.0
2011-12-05 12:15:00,87.26,87.27,87.23,87.26,9000.0,63.6858,63.6931,63.6639,63.6858,9000.0
2011-12-05 12:20:00,87.27,87.29,87.25,87.25,6400.0,63.6931,63.7077,63.6785,63.6785,6400.0
2011-12-05 12:25:00,87.25,87.25,87.16,87.17,8000.0,63.6785,63.6785,63.6128,63.6201,8000.0
2011-12-05 12:30:00,87.16,87.22,87.14,87.2,7200.0,63.6128,63.6566,63.5982,63.642,7200.0
2011-12-05 12:35:00,87.22,87.27,87.21,87.21,5900.0,63.6566,63.6931,63.6493,63.6493,5900.0
2011-12-05 12:40:00,87.18,87.3,87.18,87.25,22600.0,63.6274,63.715,63.6274,63.6785,22600.0
2011-12-05 12:45:00,87.27,87.33,87.27,87.33,10200.0,63.6931,63.7369,63.6931,63.7369,10200.0
2011-12-05 12:50:00,87.34,87.35,87.27,87.29,50700.0,63.7442,63.7515,63.6931,63.7077,50700.0
2011-12-05 12:55:00,87.32,87.34,87.27,87.28,19000.0,63.7296,63.7442,63.6931,63.7004,19000.0
2011-12-05 13:00:00,87.27,87.33,87.26,87.28,8500.0,63.6931,63.7369,63.6858,63.7004,8500.0
2011-12-05 13:05:00,87.27,87.28,87.25,87.25,5000.0,63.6931,63.7004,63.6785,63.6785,5000.0
2011-12-05 13:10:00,87.24,87.3,87.24,87.25,7700.0,63.6712,63.715,63.6712,63.6785,7700.0
2011-12-05 13:15:00,87.25,87.26,87.22,87.22,4600.0,63.6785,63.6858,63.6566,63.6566,4600.0
2011-12-05 13:20:00,87.24,87.31,87.24,87.3,7000.0,63.6712,63.7223,63.6712,63.715,7000.0
2011-12-05 13:25:00,87.29,87.33,87.25,87.29,9300.0,63.7077,63.7369,63.6785,63.7077,9300.0
2011-12-05 13:30:00,87.3,87.3,87.25,87.27,3500.0,63.715,63.715,63.6785,63.6931,3500.0
2011-12-05 13:35:00,87.26,87.35,87.25,87.26,14200.0,63.6858,63.7515,63.6785,63.6858,14200.0
2011-12-05 13:40:00,87.26,87.26,87.0,87.08,17600.0,63.6858,63.6858,63.496,63.5544,17600.0
2011-12-05 13:45:00,87.03,87.08,86.81,86.81,26800.0,63.5179,63.5544,63.3573,63.3573,26800.0
2011-12-05 13:50:00,86.84,86.92,86.81,86.87,15100.0,63.3792,63.4376,63.3573,63.4011,15100.0
2011-12-05 13:55:00,86.89,87.0,86.89,86.94,11600.0,63.4157,63.496,63.4157,63.4522,11600.0
2011-12-05 14:00:00,86.96,86.96,86.86,86.89,11500.0,63.4668,63.4668,63.3938,63.4157,11500.0
2011-12-05 14:05:00,86.88,86.88,86.8,86.83,25600.0,63.4084,63.4084,63.35,63.3719,25600.0
2011-12-05 14:10:00,86.83,86.86,86.78,86.8,21500.0,63.3719,63.3938,63.3354,63.35,21500.0
2011-12-05 14:15:00,86.79,86.82,86.71,86.82,13400.0,63.3427,63.3646,63.2844,63.3646,13400.0
2011-12-05 14:20:00,86.83,86.87,86.78,86.78,9000.0,63.3719,63.4011,63.3354,63.3354,9000.0
2011-12-05 14:25:00,86.78,86.87,86.72,86.86,11800.0,63.3354,63.4011,63.2917,63.3938,11800.0
2011-12-05 14:30:00,86.86,86.9,86.79,86.81,20700.0,63.3938,63.423,63.3427,63.3573,20700.0
2011-12-05 14:35:00,86.82,86.92,86.8,86.89,13200.0,63.3646,63.4376,63.35,63.4157,13200.0
2011-12-05 14:40:00,86.89,86.92,86.86,86.87,11200.0,63.4157,63.4376,63.3938,63.4011,11200.0
2011-12-05 14:45:00,86.88,86.97,86.88,86.96,11400.0,63.4084,63.4741,63.4084,63.4668,11400.0
2011-12-05 14:50:00,86.96,86.97,86.89,86.95,17600.0,63.4668,63.4741,63.4157,63.4595,17600.0
2011-12-05 14:55:00,86.94,87.02,86.94,87.01,10800.0,63.4522,63.5106,63.4522,63.5033,10800.0
2011-12-05 15:00:00,87.02,87.04,86.91,87.04,20300.0,63.5106,63.5252,63.4303,63.5252,20300.0
2011-12-05 15:05:00,87.04,87.05,86.65,86.78,55900.0,63.5252,63.5325,63.2406,63.3354,55900.0
2011-12-05 15:10:00,86.77,86.84,86.77,86.77,19800.0,63.3281,63.3792,63.3281,63.3281,19800.0
2011-12-05 15:15:00,86.75,86.8,86.65,86.75,29000.0,63.3136,63.35,63.2406,63.3136,29000.0
2011-12-05 15:20:00,86.74,86.83,86.71,86.81,22000.0,63.3063,63.3719,63.2844,63.3573,22000.0
2011-12-05 15:25:00,86.79,86.87,86.73,86.81,20100.0,63.3427,63.4011,63.299,63.3573,20100.0
2011-12-05 15:30:00,86.8,86.88,86.73,86.86,21500.0,63.35,63.4084,63.299,63.3938,21500.0
2011-12-05 15:35:00,86.86,86.89,86.81,86.85,17800.0,63.3938,63.4157,63.3573,63.3865,17800.0
2011-12-05 15:40:00,86.84,86.87,86.77,86.79,38100.0,63.3792,63.4011,63.3281,63.3427,38100.0
2011-12-05 15:45:00,86.78,87.01,86.76,86.93,41300.0,63.3354,63.5033,63.3209,63.4449,41300.0
2011-12-05 15:50:00,86.94,87.12,86.87,87.11,53700.0,63.4522,63.5836,63.4011,63.5763,53700.0
2011-12-05 15:55:00,87.1,87.2,86.97,87.2,66400.0,63.569,63.642,63.4741,63.642,66400.0
2011-12-06 09:30:00,87.56,87.7,87.37,87.55,83300.0,63.9047,64.0069,63.7661,63.8974,83300.0
2011-12-06 09:35:00,87.55,87.59,87.22,87.26,69900.0,63.8974,63.9266,63.6566,63.6858,69900.0
2011-12-06 09:40:00,87.26,87.28,87.02,87.03,58200.0,63.6858,63.7004,63.5106,63.5179,58200.0
2011-12-06 09:45:00,87.03,87.17,86.93,87.1,46400.0,63.5179,63.6201,63.4449,63.569,46400.0
2011-12-06 09:50:00,87.1,87.18,87.05,87.07,22500.0,63.569,63.6274,63.5325,63.5471,22500.0
2011-12-06 09:55:00,87.09,87.13,87.03,87.05,20900.0,63.5617,63.5909,63.5179,63.5325,20900.0
2011-12-06 10:00:00,87.05,87.24,87.05,87.15,28500.0,63.5325,63.6712,63.5325,63.6055,28500.0
2011-12-06 10:05:00,87.16,87.22,87.13,87.16,13300.0,63.6128,63.6566,63.5909,63.6128,13300.0
2011-12-06 10:10:00,87.17,87.2,86.99,87.07,16500.0,63.6201,63.642,63.4887,63.5471,16500.0
2011-12-06 10:15:00,87.08,87.18,87.08,87.17,15600.0,63.5544,63.6274,63.5544,63.6201,15600.0
2011-12-06 10:20:00,87.16,87.31,87.11,87.21,20500.0,63.6128,63.7223,63.5763,63.6493,20500.0
2011-12-06 10:25:00,87.2,87.3,87.2,87.22,13200.0,63.642,63.715,63.642,63.6566,13200.0
2011-12-06 10:30:00,87.22,87.36,87.19,87.21,16400.0,63.6566,63.7588,63.6347,63.6493,16400.0
2011-12-06 10:35:00,87.18,87.25,87.13,87.25,14700.0,63.6274,63.6785,63.5909,63.6785,14700.0
2011-12-06 10:40:00,87.24,87.24,87.15,87.17,23700.0,63.6712,63.6712,63.6055,63.6201,23700.0
2011-12-06 10:45:00,87.18,87.26,87.16,87.25,21600.0,63.6274,63.6858,63.6128,63.6785,21600.0
2011-12-06 10:50:00,87.26,87.32,87.22,87.3,10000.0,63.6858,63.7296,63.6566,63.715,10000.0
2011-12-06 10:55:00,87.31,87.38,87.29,87.32,19100.0,63.7223,63.7734,63.7077,63.7296,19100.0
2011-12-06 11:00:00,87.32,87.37,87.24,87.25,30000.0,63.7296,63.7661,63.6712,63.6785,30000.0
2011-12-06 11:05:00,87.27,87.32,87.19,87.25,17100.0,63.6931,63.7296,63.6347,63.6785,17100.0
2011-12-06 11:10:00,87.25,87.28,87.21,87.26,17100.0,63.6785,63.7004,63.6493,63.6858,17100.0
2011-12-06 11:15:00,87.23,87.27,87.17,87.22,9700.0,63.6639,63.6931,63.6201,63.6566,9700.0
2011-12-06 11:20:00,87.2,87.31,87.2,87.31,10300.0,63.642,63.7223,63.642,63.7223,10300.0
2011-12-06 11:25:00,87.29,87.3,87.25,87.26,11300.0,63.7077,63.715,63.6785,63.6858,11300.0
2011-12-06 11:30:00,87.27,87.31,87.21,87.21,7400.0,63.6931,63.7223,63.6493,63.6493,7400.0
2011-12-06 11:35:00,87.21,87.32,87.19,87.32,25900.0,63.6493,63.7296,63.6347,63.7296,25900.0
2011-12-06 11:40:00,87.3,87.34,87.29,87.31,13100.0,63.715,63.7442,63.7077,63.7223,13100.0
2011-12-06 11:45:00,87.33,87.35,87.29,87.32,12600.0,63.7369,63.7515,63.7077,63.7296,12600.0
2011-12-06 11:50:00,87.32,87.35,87.31,87.34,6800.0,63.7296,63.7515,63.7223,63.7442,6800.0
2011-12-06 11:55:00,87.36,87.43,87.33,87.41,16800.0,63.7588,63.8098,63.7369,63.7952,16800.0
2011-12-06 12:00:00,87.41,87.49,87.39,87.48,15200.0,63.7952,63.8536,63.7806,63.8463,15200.0
2011-12-06 12:05:00,87.48,87.54,87.47,87.54,10600.0,63.8463,63.8901,63.839,63.8901,10600.0
2011-12-06 12:10:00,87.54,87.64,87.54,87.64,10900.0,63.8901,63.9631,63.8901,63.9631,10900.0
2011-12-06 12:15:00,87.66,87.69,87.58,87.58,16700.0,63.9777,63.9996,63.9193,63.9193,16700.0
2011-12-06 12:20:00,87.58,87.64,87.57,87.64,6000.0,63.9193,63.9631,63.912,63.9631,6000.0
2011-12-06 12:25:00,87.62,87.66,87.6,87.62,8800.0,63.9485,63.9777,63.9339,63.9485,8800.0
2011-12-06 12:30:00,87.64,87.66,87.61,87.63,7100.0,63.9631,63.9777,63.9412,63.9558,7100.0
2011-12-06 12:35:00,87.64,87.66,87.6,87.64,12100.0,63.9631,63.9777,63.9339,63.9631,12100.0
2011-12-06 12:40:00,87.64,87.68,87.63,87.65,7600.0,63.9631,63.9923,63.9558,63.9704,7600.0
2011-12-06 12:45:00,87.66,87.68,87.6,87.63,13800.0,63.9777,63.9923,63.9339,63.9558,13800.0
2011-12-06 12:50:00,87.62,87.66,87.61,87.64,27700.0,63.9485,63.9777,63.9412,63.9631,27700.0
2011-12-06 12:55:00,87.62,87.63,87.61,87.61,6200.0,63.9485,63.9558,63.9412,63.9412,6200.0
2011-12-06 13:00:00,87.6,87.64,87.58,87.63,32900.0,63.9339,63.9631,63.9193,63.9558,32900.0
2011-12-06 13:05:00,87.62,87.64,87.6,87.63,10400.0,63.9485,63.9631,63.9339,63.9558,10400.0
2011-12-06 13:10:00,87.64,87.69,87.61,87.67,10900.0,63.9631,63.9996,63.9412,63.985,10900.0
2011-12-06 13:15:00,87.68,87.86,87.68,87.86,31300.0,63.9923,64.1237,63.9923,64.1237,31300.0
2011-12-06 13:20:00,87.86,87.99,87.85,87.98,26000.0,64.1237,64.2186,64.1164,64.2113,26000.0
2011-12-06 13:25:00,87.97,87.99,87.9,87.91,21700.0,64.204,64.2186,64.1529,64.1602,21700.0
2011-12-06 13:30:00,87.92,87.94,87.89,87.91,20700.0,64.1675,64.1821,64.1456,64.1602,20700.0
2011-12-06 13:35:00,87.91,87.92,87.83,87.85,14000.0,64.1602,64.1675,64.1018,64.1164,14000.0
2011-12-06 13:40:00,87.84,87.84,87.72,87.72,31900.0,64.1091,64.1091,64.0215,64.0215,31900.0
2011-12-06 13:45:00,87.73,87.75,87.68,87.74,9900.0,64.0288,64.0434,63.9923,64.0361,9900.0
2011-12-06 13:50:00,87.74,87.78,87.71,87.78,11200.0,64.0361,64.0653,64.0142,64.0653,11200.0
2011-12-06 13:55:00,87.78,87.84,87.75,87.8,20900.0,64.0653,64.1091,64.0434,64.0799,20900.0
2011-12-06 14:00:00,87.81,87.83,87.74,87.75,9900.0,64.0872,64.1018,64.0361,64.0434,9900.0
2011-12-06 14:05:00,87.74,87.76,87.71,87.72,5500.0,64.0361,64.0507,64.0142,64.0215,5500.0
2011-12-06 14:10:00,87.73,87.84,87.73,87.83,13400.0,64.0288,64.1091,64.0288,64.1018,13400.0
2011-12-06 14:15:00,87.83,87.92,87.83,87.9,25800.0,64.1018,64.1675,64.1018,64.1529,25800.0
2011-12-06 14:20:00,87.9,87.92,87.88,87.9,17000.0,64.1529,64.1675,64.1383,64.1529,17000.0
2011-12-06 14:25:00,87.9,87.94,87.9,87.91,16900.0,64.1529,64.1821,64.1529,64.1602,16900.0
2011-12-06 14:30:00,87.9,87.96,87.88,87.91,26400.0,64.1529,64.1967,64.1383,64.1602,26400.0
2011-12-06 14:35:00,87.9,88.16,87.88,88.14,41600.0,64.1529,64.3426,64.1383,64.328,41600.0
2011-12-06 14:40:00,88.15,88.34,88.15,88.32,57300.0,64.3353,64.474,64.3353,64.4594,57300.0
2011-12-06 14:45:00,88.33,88.39,88.29,88.32,57100.0,64.4667,64.5105,64.4375,64.4594,57100.0
2011-12-06 14:50:00,88.33,88.4,88.29,88.34,36300.0,64.4667,64.5178,64.4375,64.474,36300.0
2011-12-06 14:55:00,88.34,88.36,88.18,88.21,24300.0,64.474,64.4886,64.3572,64.3791,24300.0
2011-12-06 15:00:00,88.2,88.33,88.17,88.33,33300.0,64.3718,64.4667,64.3499,64.4667,33300.0
2011-12-06 15:05:00,88.31,88.32,88.23,88.26,33000.0,64.4521,64.4594,64.3937,64.4156,33000.0
2011-12-06 15:10:00,88.24,88.4,88.23,88.36,29700.0,64.401,64.5178,64.3937,64.4886,29700.0
2011-12-06 15:15:00,88.36,88.36,88.23,88.26,25900.0,64.4886,64.4886,64.3937,64.4156,25900.0
2011-12-06 15:20:00,88.24,88.36,88.24,88.32,42200.0,64.401,64.4886,64.401,64.4594,42200.0
2011-12-06 15:25:00,88.3,88.37,88.17,88.17,24900.0,64.4448,64.4959,64.3499,64.3499,24900.0
2011-12-06 15:30:00,88.16,88.28,88.16,88.23,34900.0,64.3426,64.4302,64.3426,64.3937,34900.0
2011-12-06 15:35:00,88.23,88.29,88.21,88.23,31000.0,64.3937,64.4375,64.3791,64.3937,31000.0
2011-12-06 15:40:00,88.24,88.27,88.14,88.16,38100.0,64.401,64.4229,64.328,64.3426,38100.0
2011-12-06 15:45:00,88.16,88.19,88.05,88.09,54700.0,64.3426,64.3645,64.2623,64.2915,54700.0
2011-12-06 15:50:00,88.09,88.15,88.05,88.08,50500.0,64.2915,64.3353,64.2623,64.2842,50500.0
2011-12-06 15:55:00,88.07,88.1,88.01,88.03,75600.0,64.2769,64.2988,64.2331,64.2477,75600.0
2011-12-07 09:30:00,87.83,87.83,86.69,86.77,95200.0,64.1018,64.1018,63.2698,63.3281,95200.0
2011-12-07 09:35:00,86.78,86.97,86.66,86.79,60200.0,63.3354,63.4741,63.2479,63.3427,60200.0
2011-12-07 09:40:00,86.79,86.79,86.47,86.62,41800.0,63.3427,63.3427,63.1092,63.2187,41800.0
2011-12-07 09:45:00,86.64,86.66,86.49,86.53,44200.0,63.2333,63.2479,63.1238,63.153,44200.0
2011-12-07 09:50:00,86.54,86.65,86.48,86.52,45900.0,63.1603,63.2406,63.1165,63.1457,45900.0
2011-12-07 09:55:00,86.51,86.65,86.5,86.59,34100.0,63.1384,63.2406,63.1311,63.1968,34100.0
2011-12-07 10:00:00,86.57,86.62,86.5,86.59,32400.0,63.1822,63.2187,63.1311,63.1968,32400.0
2011-12-07 10:05:00,86.59,86.79,86.55,86.65,47100.0,63.1968,63.3427,63.1676,63.2406,47100.0
2011-12-07 10:10:00,86.66,86.74,86.61,86.64,37600.0,63.2479,63.3063,63.2114,63.2333,37600.0
2011-12-07 10:15:00,86.65,86.68,86.53,86.56,23200.0,63.2406,63.2625,63.153,63.1749,23200.0
2011-12-07 10:20:00,86.57,86.58,86.39,86.39,35500.0,63.1822,63.1895,63.0508,63.0508,35500.0
2011-12-07 10:25:00,86.39,86.41,86.25,86.3,36900.0,63.0508,63.0654,62.9486,62.9851,36900.0
2011-12-07 10:30:00,86.3,86.35,86.19,86.32,32800.0,62.9851,63.0216,62.9048,62.9997,32800.0
2011-12-07 10:35:00,86.35,86.39,86.26,86.38,19700.0,63.0216,63.0508,62.9559,63.0435,19700.0
2011-12-07 10:40:00,86.36,86.39,86.3,86.36,22400.0,63.0289,63.0508,62.9851,63.0289,22400.0
2011-12-07 10:45:00,86.36,86.56,86.36,86.49,22900.0,63.0289,63.1749,63.0289,63.1238,22900.0
2011-12-07 10:50:00,86.49,86.61,86.47,86.6,33300.0,63.1238,63.2114,63.1092,63.2041,33300.0
2011-12-07 10:55:00,86.6,86.61,86.44,86.57,20800.0,63.2041,63.2114,63.0873,63.1822,20800.0
2011-12-07 11:00:00,86.58,86.59,86.5,86.54,20500.0,63.1895,63.1968,63.1311,63.1603,20500.0
2011-12-07 11:05:00,86.54,86.62,86.42,86.48,18000.0,63.1603,63.2187,63.0727,63.1165,18000.0
2011-12-07 11:10:00,86.48,86.51,86.42,86.5,13500.0,63.1165,63.1384,63.0727,63.1311,13500.0
2011-12-07 11:15:00,86.5,86.53,86.42,86.53,15400.0,63.1311,63.153,63.0727,63.153,15400.0
2011-12-07 11:20:00,86.54,86.66,86.49,86.63,42000.0,63.1603,63.2479,63.1238,63.226,42000.0
2011-12-07 11:25:00,86.63,86.68,86.55,86.59,22700.0,63.226,63.2625,63.1676,63.1968,22700.0
2011-12-07 11:30:00,86.6,86.64,86.54,86.58,34200.0,63.2041,63.2333,63.1603,63.1895,34200.0
2011-12-07 11:35:00,86.59,86.69,86.57,86.64,23500.0,63.1968,63.2698,63.1822,63.2333,23500.0
2011-12-07 11:40:00,86.64,86.73,86.63,86.69,18300.0,63.2333,63.299,63.226,63.2698,18300.0
2011-12-07 11:45:00,86.7,86.73,86.65,86.71,7600.0,63.2771,63.299,63.2406,63.2844,7600.0
2011-12-07 11:50:00,86.71,86.76,86.71,86.73,12300.0,63.2844,63.3209,63.2844,63.299,12300.0
2011-12-07 11:55:00,86.76,86.82,86.71,86.81,21200.0,63.3209,63.3646,63.2844,63.3573,21200.0
2011-12-07 12:00:00,86.81,86.84,86.65,86.65,32900.0,63.3573,63.3792,63.2406,63.2406,32900.0
2011-12-07 12:05:00,86.66,86.67,86.57,86.57,22000.0,63.2479,63.2552,63.1822,63.1822,22000.0
2011-12-07 12:10:00,86.58,86.64,86.48,86.51,70400.0,63.1895,63.2333,63.1165,63.1384,70400.0
2011-12-07 12:15:00,86.52,86.62,86.5,86.61,16300.0,63.1457,63.2187,63.1311,63.2114,16300.0
2011-12-07 12:20:00,86.61,86.65,86.52,86.62,20200.0,63.2114,63.2406,63.1457,63.2187,20200.0
2011-12-07 12:25:00,86.62,86.83,86.61,86.83,24900.0,63.2187,63.3719,63.2114,63.3719,24900.0
2011-12-07 12:30:00,86.82,86.98,86.81,86.95,20600.0,63.3646,63.4814,63.3573,63.4595,20600.0
2011-12-07 12:35:00,86.96,87.0,86.94,86.96,13400.0,63.4668,63.496,63.4522,63.4668,13400.0
2011-12-07 12:40:00,86.97,87.02,86.94,87.02,9600.0,63.4741,63.5106,63.4522,63.5106,9600.0
2011-12-07 12:45:00,87.01,87.07,86.98,87.02,21800.0,63.5033,63.5471,63.4814,63.5106,21800.0
2011-12-07 12:50:00,87.0,87.05,86.9,86.97,9500.0,63.496,63.5325,63.423,63.4741,9500.0
2011-12-07 12:55:00,86.97,87.04,86.96,87.0,10600.0,63.4741,63.5252,63.4668,63.496,10600.0
2011-12-07 13:00:00,87.01,87.07,86.95,87.03,8000.0,63.5033,63.5471,63.4595,63.5179,8000.0
2011-12-07 13:05:00,87.03,87.05,86.96,86.97,5600.0,63.5179,63.5325,63.4668,63.4741,5600.0
2011-12-07 13:10:00,86.97,86.97,86.91,86.95,7500.0,63.4741,63.4741,63.4303,63.4595,7500.0
2011-12-07 13:15:00,86.95,86.98,86.88,86.97,9700.0,63.4595,63.4814,63.4084,63.4741,9700.0
2011-12-07 13:20:00,86.97,87.05,86.94,87.04,15300.0,63.4741,63.5325,63.4522,63.5252,15300.0
2011-12-07 13:25:00,87.04,87.14,87.03,87.11,15500.0,63.5252,63.5982,63.5179,63.5763,15500.0
2011-12-07 13:30:00,87.12,87.15,87.05,87.13,7200.0,63.5836,63.6055,63.5325,63.5909,7200.0
2011-12-07 13:35:00,87.13,87.22,87.13,87.22,17000.0,63.5909,63.6566,63.5909,63.6566,17000.0
2011-12-07 13:40:00,87.23,87.27,87.2,87.24,16400.0,63.6639,63.6931,63.642,63.6712,16400.0
2011-12-07 13:45:00,87.24,87.28,87.11,87.27,47600.0,63.6712,63.7004,63.5763,63.6931,47600.0
2011-12-07 13:50:00,87.26,87.27,87.21,87.25,13800.0,63.6858,63.6931,63.6493,63.6785,13800.0
2011-12-07 13:55:00,87.25,87.28,87.18,87.19,18800.0,63.6785,63.7004,63.6274,63.6347,18800.0
2011-12-07 14:00:00,87.19,87.26,87.18,87.21,29400.0,63.6347,63.6858,63.6274,63.6493,29400.0
2011-12-07 14:05:00,87.21,87.25,87.16,87.22,26900.0,63.6493,63.6785,63.6128,63.6566,26900.0
2011-12-07 14:10:00,87.21,87.23,87.16,87.16,21700.0,63.6493,63.6639,63.6128,63.6128,21700.0
2011-12-07 14:15:00,87.16,87.24,87.14,87.15,29100.0,63.6128,63.6712,63.5982,63.6055,29100.0
2011-12-07 14:20:00,87.15,87.17,87.07,87.08,27800.0,63.6055,63.6201,63.5471,63.5544,27800.0
2011-12-07 14:25:00,87.1,87.12,87.05,87.07,16000.0,63.569,63.5836,63.5325,63.5471,16000.0
2011-12-07 14:30:00,87.07,87.1,87.02,87.08,14300.0,63.5471,63.569,63.5106,63.5544,14300.0
2011-12-07 14:35:00,87.07,87.23,87.04,87.23,17700.0,63.5471,63.6639,63.5252,63.6639,17700.0
2011-12-07 14:40:00,87.22,87.33,87.19,87.2,49200.0,63.6566,63.7369,63.6347,63.642,49200.0
2011-12-07 14:45:00,87.21,87.27,87.13,87.17,35200.0,63.6493,63.6931,63.5909,63.6201,35200.0
2011-12-07 14:50:00,87.17,87.2,87.13,87.19,21700.0,63.6201,63.642,63.5909,63.6347,21700.0
2011-12-07 14:55:00,87.17,87.17,87.04,87.14,32300.0,63.6201,63.6201,63.5252,63.5982,32300.0
2011-12-07 15:00:00,87.14,87.22,87.13,87.2,24200.0,63.5982,63.6566,63.5909,63.642,24200.0
2011-12-07 15:05:00,87.2,87.25,87.17,87.17,19400.0,63.642,63.6785,63.6201,63.6201,19400.0
2011-12-07 15:10:00,87.15,87.17,87.09,87.15,29700.0,63.6055,63.6201,63.5617,63.6055,29700.0
2011-12-07 15:15:00,87.15,87.35,87.15,87.29,40200.0,63.6055,63.7515,63.6055,63.7077,40200.0
2011-12-07 15:20:00,87.3,87.41,87.28,87.38,27300.0,63.715,63.7952,63.7004,63.7734,27300.0
2011-12-07 15:25:00,87.38,87.5,87.38,87.49,82000.0,63.7734,63.8609,63.7734,63.8536,82000.0
2011-12-07 15:30:00,87.5,87.56,87.4,87.53,66400.0,63.8609,63.9047,63.7879,63.8828,66400.0
2011-12-07 15:35:00,87.53,87.84,87.48,87.8,71700.0,63.8828,64.1091,63.8463,64.0799,71700.0
2011-12-07 15:40:00,87.79,87.98,87.71,87.73,88300.0,64.0726,64.2113,64.0142,64.0288,88300.0
2011-12-07 15:45:00,87.72,87.84,87.67,87.69,67300.0,64.0215,64.1091,63.985,63.9996,67300.0
2011-12-07 15:50:00,87.68,87.75,87.57,87.63,112700.0,63.9923,64.0434,63.912,63.9558,112700.0
2011-12-07 15:55:00,87.63,87.68,87.43,87.46,137100.0,63.9558,63.9923,63.8098,63.8317,137100.0
2011-12-08 09:30:00,84.86,84.93,84.0,84.87,328300.0,61.9342,61.9852,61.3065,61.9415,328300.0
2011-12-08 09:35:00,84.85,85.67,84.66,85.41,271100.0,61.9269,62.5253,61.7882,62.3356,271100.0
2011-12-08 09:40:00,85.4,85.85,85.1,85.4,162000.0,62.3283,62.6567,62.1093,62.3283,162000.0
2011-12-08 09:45:00,85.4,85.42,84.97,85.22,151000.0,62.3283,62.3429,62.0144,62.1969,151000.0
2011-12-08 09:50:00,85.21,85.66,85.17,85.56,88900.0,62.1896,62.518,62.1604,62.445,88900.0
2011-12-08 09:55:00,85.51,85.82,85.42,85.8,78900.0,62.4086,62.6348,62.3429,62.6202,78900.0
2011-12-08 10:00:00,85.78,86.12,85.28,85.51,151500.0,62.6056,62.8538,62.2407,62.4086,151500.0
2011-12-08 10:05:00,85.51,85.53,85.25,85.25,92100.0,62.4086,62.4231,62.2188,62.2188,92100.0
2011-12-08 10:10:00,85.25,85.87,85.25,85.83,73800.0,62.2188,62.6713,62.2188,62.6421,73800.0
2011-12-08 10:15:00,85.84,85.92,85.29,85.29,52200.0,62.6494,62.7078,62.248,62.248,52200.0
2011-12-08 10:20:00,85.27,85.68,85.27,85.66,47200.0,62.2334,62.5326,62.2334,62.518,47200.0
2011-12-08 10:25:00,85.67,85.93,85.55,85.56,57100.0,62.5253,62.7151,62.4377,62.445,57100.0
2011-12-08 10:30:00,85.55,85.95,85.48,85.8,51300.0,62.4377,62.7297,62.3867,62.6202,51300.0
2011-12-08 10:35:00,85.79,85.79,85.54,85.69,30400.0,62.6129,62.6129,62.4304,62.5399,30400.0
2011-12-08 10:40:00,85.71,85.73,85.55,85.58,19500.0,62.5545,62.5691,62.4377,62.4596,19500.0
2011-12-08 10:45:00,85.58,85.74,85.58,85.63,33500.0,62.4596,62.5764,62.4596,62.4961,33500.0
2011-12-08 10:50:00,85.62,85.8,85.58,85.78,24600.0,62.4888,62.6202,62.4596,62.6056,24600.0
2011-12-08 10:55:00,85.8,85.97,85.76,85.76,37200.0,62.6202,62.7443,62.591,62.591,37200.0
2011-12-08 11:00:00,85.77,85.95,85.68,85.81,27400.0,62.5983,62.7297,62.5326,62.6275,27400.0
2011-12-08 11:05:00,85.81,85.88,85.68,85.74,23100.0,62.6275,62.6786,62.5326,62.5764,23100.0
2011-12-08 11:10:00,85.71,85.88,85.64,85.67,36500.0,62.5545,62.6786,62.5034,62.5253,36500.0
2011-12-08 11:15:00,85.67,86.07,85.65,85.75,59200.0,62.5253,62.8173,62.5107,62.5837,59200.0
2011-12-08 11:20:00,85.74,86.01,85.73,86.0,36900.0,62.5764,62.7735,62.5691,62.7662,36900.0
2011-12-08 11:25:00,85.97,86.39,85.93,86.18,68100.0,62.7443,63.0508,62.7151,62.8975,68100.0
2011-12-08 11:30:00,86.12,86.14,86.02,86.05,47900.0,62.8538,62.8683,62.7808,62.8027,47900.0
2011-12-08 11:35:00,86.04,86.1,85.95,86.02,37000.0,62.7954,62.8392,62.7297,62.7808,37000.0
2011-12-08 11:40:00,86.04,86.54,86.04,86.49,84200.0,62.7954,63.1603,62.7954,63.1238,84200.0
2011-12-08 11:45:00,86.5,86.95,86.5,86.95,54000.0,63.1311,63.4595,63.1311,63.4595,54000.0
2011-12-08 11:50:00,86.94,86.94,86.49,86.68,86100.0,63.4522,63.4522,63.1238,63.2625,86100.0
2011-12-08 11:55:00,86.67,86.87,86.56,86.63,55100.0,63.2552,63.4011,63.1749,63.226,55100.0
2011-12-08 12:00:00,86.65,86.81,86.31,86.36,61400.0,63.2406,63.3573,62.9924,63.0289,61400.0
2011-12-08 12:05:00,86.35,86.63,86.26,86.39,57300.0,63.0216,63.226,62.9559,63.0508,57300.0
2011-12-08 12:10:00,86.39,86.53,86.37,86.48,27600.0,63.0508,63.153,63.0362,63.1165,27600.0
2011-12-08 12:15:00,86.48,86.56,86.32,86.51,40100.0,63.1165,63.1749,62.9997,63.1384,40100.0
2011-12-08 12:20:00,86.56,86.56,86.35,86.47,26700.0,63.1749,63.1749,63.0216,63.1092,26700.0
2011-12-08 12:25:00,86.45,86.46,86.13,86.22,43200.0,63.0946,63.1019,62.8611,62.9267,43200.0
2011-12-08 12:30:00,86.23,86.33,86.17,86.24,21500.0,62.934,63.007,62.8902,62.9413,21500.0
2011-12-08 12:35:00,86.26,86.26,86.09,86.09,26200.0,62.9559,62.9559,62.8319,62.8319,26200.0
2011-12-08 12:40:00,86.08,86.19,86.04,86.07,30200.0,62.8246,62.9048,62.7954,62.8173,30200.0
2011-12-08 12:45:00,86.11,86.12,86.04,86.11,14100.0,62.8465,62.8538,62.7954,62.8465,14100.0
2011-12-08 12:50:00,86.15,86.2,86.06,86.12,11100.0,62.8756,62.9121,62.81,62.8538,11100.0
2011-12-08 12:55:00,86.1,86.11,85.95,85.97,27200.0,62.8392,62.8465,62.7297,62.7443,27200.0
2011-12-08 13:00:00,85.97,85.98,85.77,85.79,31800.0,62.7443,62.7516,62.5983,62.6129,31800.0
2011-12-08 13:05:00,85.79,85.79,85.52,85.61,30400.0,62.6129,62.6129,62.4158,62.4815,30400.0
2011-12-08 13:10:00,85.61,85.69,85.45,85.6,22100.0,62.4815,62.5399,62.3648,62.4742,22100.0
2011-12-08 13:15:00,85.57,85.66,85.46,85.64,12400.0,62.4523,62.518,62.3721,62.5034,12400.0
2011-12-08 13:20:00,85.62,85.65,85.5,85.58,19800.0,62.4888,62.5107,62.4013,62.4596,19800.0
2011-12-08 13:25:00,85.58,85.58,85.46,85.48,17700.0,62.4596,62.4596,62.3721,62.3867,17700.0
2011-12-08 13:30:00,85.46,85.49,85.24,85.26,49200.0,62.3721,62.394,62.2115,62.2261,49200.0
2011-12-08 13:35:00,85.27,85.36,85.26,85.33,27300.0,62.2334,62.2991,62.2261,62.2772,27300.0
2011-12-08 13:40:00,85.35,85.37,85.24,85.32,36600.0,62.2918,62.3064,62.2115,62.2699,36600.0
2011-12-08 13:45:00,85.3,85.36,85.19,85.21,25000.0,62.2553,62.2991,62.175,62.1896,25000.0
2011-12-08 13:50:00,85.23,85.36,85.23,85.36,10300.0,62.2042,62.2991,62.2042,62.2991,10300.0
2011-12-08 13:55:00,85.38,85.67,85.38,85.66,59400.0,62.3137,62.5253,62.3137,62.518,59400.0
2011-12-08 14:00:00,85.67,85.69,85.56,85.66,18600.0,62.5253,62.5399,62.445,62.518,18600.0
2011-12-08 14:05:00,85.65,85.69,85.56,85.64,21600.0,62.5107,62.5399,62.445,62.5034,21600.0
2011-12-08 14:10:00,85.65,85.84,85.63,85.81,25000.0,62.5107,62.6494,62.4961,62.6275,25000.0
2011-12-08 14:15:00,85.82,86.11,85.82,86.07,37900.0,62.6348,62.8465,62.6348,62.8173,37900.0
2011-12-08 14:20:00,86.08,86.13,85.87,85.93,27100.0,62.8246,62.8611,62.6713,62.7151,27100.0
2011-12-08 14:25:00,85.94,85.97,85.86,85.97,18000.0,62.7224,62.7443,62.664,62.7443,18000.0
2011-12-08 14:30:00,85.97,86.04,85.87,86.04,13200.0,62.7443,62.7954,62.6713,62.7954,13200.0
2011-12-08 14:35:00,86.04,86.04,85.89,86.01,34500.0,62.7954,62.7954,62.6859,62.7735,34500.0
2011-12-08 14:40:00,86.0,86.05,85.8,85.92,28900.0,62.7662,62.8027,62.6202,62.7078,28900.0
2011-12-08 14:45:00,85.92,86.04,85.92,86.0,12300.0,62.7078,62.7954,62.7078,62.7662,12300.0
2011-12-08 14:50:00,86.02,86.09,85.9,85.93,22900.0,62.7808,62.8319,62.6932,62.7151,22900.0
2011-12-08 14:55:00,85.91,86.03,85.86,85.93,19700.0,62.7005,62.7881,62.664,62.7151,19700.0
2011-12-08 15:00:00,85.93,85.99,85.88,85.89,23300.0,62.7151,62.7589,62.6786,62.6859,23300.0
2011-12-08 15:05:00,85.9,85.9,85.82,85.86,27400.0,62.6932,62.6932,62.6348,62.664,27400.0
2011-12-08 15:10:00,85.86,86.08,85.85,86.07,37100.0,62.664,62.8246,62.6567,62.8173,37100.0
2011-12-08 15:15:00,86.08,86.17,86.01,86.17,25800.0,62.8246,62.8902,62.7735,62.8902,25800.0
2011-12-08 15:20:00,86.16,86.17,86.12,86.14,26900.0,62.8829,62.8902,62.8538,62.8683,26900.0
2011-12-08 15:25:00,86.14,86.33,86.14,86.27,33000.0,62.8683,63.007,62.8683,62.9632,33000.0
2011-12-08 15:30:00,86.27,86.37,86.17,86.29,46000.0,62.9632,63.0362,62.8902,62.9778,46000.0
2011-12-08 15:35:00,86.3,86.39,86.03,86.03,43900.0,62.9851,63.0508,62.7881,62.7881,43900.0
2011-12-08 15:40:00,86.01,86.08,85.79,85.92,87400.0,62.7735,62.8246,62.6129,62.7078,87400.0
2011-12-08 15:45:00,85.93,85.96,85.61,85.73,64500.0,62.7151,62.737,62.4815,62.5691,64500.0
2011-12-08 15:50:00,85.69,85.85,85.55,85.85,77000.0,62.5399,62.6567,62.4377,62.6567,77000.0
2011-12-08 15:55:00,85.85,85.85,85.58,85.76,231300.0,62.6567,62.6567,62.4596,62.591,231300.0
2011-12-09 09:30:00,84.68,85.27,84.6,85.17,196100.0,61.8028,62.2334,61.7444,62.1604,196100.0
2011-12-09 09:35:00,85.18,85.3,85.0,85.02,123900.0,62.1677,62.2553,62.0363,62.0509,123900.0
2011-12-09 09:40:00,85.02,85.04,84.68,84.92,83400.0,62.0509,62.0655,61.8028,61.9779,83400.0
2011-12-09 09:45:00,84.94,85.04,84.89,85.02,75400.0,61.9925,62.0655,61.9561,62.0509,75400.0
2011-12-09 09:50:00,85.04,85.08,84.91,85.03,60800.0,62.0655,62.0947,61.9706,62.0582,60800.0
2011-12-09 09:55:00,85.03,85.04,84.87,84.95,53100.0,62.0582,62.0655,61.9415,61.9998,53100.0
2011-12-09 10:00:00,84.94,85.01,84.83,84.99,61900.0,61.9925,62.0436,61.9123,62.029,61900.0
2011-12-09 10:05:00,84.99,85.07,84.93,85.06,60400.0,62.029,62.0874,61.9852,62.0801,60400.0
2011-12-09 10:10:00,85.06,85.08,85.0,85.06,63500.0,62.0801,62.0947,62.0363,62.0801,63500.0
2011-12-09 10:15:00,85.06,85.08,85.0,85.04,41000.0,62.0801,62.0947,62.0363,62.0655,41000.0
2011-12-09 10:20:00,85.04,85.06,84.96,85.0,56500.0,62.0655,62.0801,62.0071,62.0363,56500.0
2011-12-09 10:25:00,85.01,85.02,84.81,84.87,46500.0,62.0436,62.0509,61.8977,61.9415,46500.0
2011-12-09 10:30:00,84.86,84.93,84.79,84.92,34100.0,61.9342,61.9852,61.8831,61.9779,34100.0
2011-12-09 10:35:00,84.91,84.93,84.78,84.83,29300.0,61.9706,61.9852,61.8758,61.9123,29300.0
2011-12-09 10:40:00,84.82,84.88,84.65,84.65,62600.0,61.905,61.9488,61.7809,61.7809,62600.0
2011-12-09 10:45:00,84.65,84.65,84.36,84.46,65200.0,61.7809,61.7809,61.5692,61.6422,65200.0
2011-12-09 10:50:00,84.48,84.67,84.41,84.66,75900.0,61.6568,61.7955,61.6057,61.7882,75900.0
2011-12-09 10:55:00,84.64,84.8,84.62,84.74,48100.0,61.7736,61.8904,61.759,61.8466,48100.0
2011-12-09 11:00:00,84.74,84.86,84.7,84.84,51300.0,61.8466,61.9342,61.8174,61.9196,51300.0
2011-12-09 11:05:00,84.83,84.85,84.71,84.73,25400.0,61.9123,61.9269,61.8247,61.8393,25400.0
2011-12-09 11:10:00,84.75,84.85,84.74,84.81,31400.0,61.8539,61.9269,61.8466,61.8977,31400.0
2011-12-09 11:15:00,84.82,84.91,84.78,84.89,34100.0,61.905,61.9706,61.8758,61.9561,34100.0
2011-12-09 11:20:00,84.88,84.91,84.81,84.9,42400.0,61.9488,61.9706,61.8977,61.9633,42400.0
2011-12-09 11:25:00,84.89,84.92,84.84,84.89,70000.0,61.9561,61.9779,61.9196,61.9561,70000.0
2011-12-09 11:30:00,84.89,84.89,84.82,84.85,41700.0,61.9561,61.9561,61.905,61.9269,41700.0
2011-12-09 11:35:00,84.85,84.85,84.72,84.76,61400.0,61.9269,61.9269,61.832,61.8612,61400.0
2011-12-09 11:40:00,84.76,84.77,84.66,84.74,42900.0,61.8612,61.8685,61.7882,61.8466,42900.0
2011-12-09 11:45:00,84.74,84.74,84.52,84.52,33300.0,61.8466,61.8466,61.686,61.686,33300.0
2011-12-09 11:50:00,84.52,84.52,84.32,84.36,61300.0,61.686,61.686,61.54,61.5692,61300.0
2011-12-09 11:55:00,84.36,84.49,84.27,84.28,42000.0,61.5692,61.6641,61.5036,61.5108,42000.0
2011-12-09 12:00:00,84.28,84.34,84.13,84.27,52300.0,61.5108,61.5546,61.4014,61.5036,52300.0
2011-12-09 12:05:00,84.27,84.3,84.16,84.26,37900.0,61.5036,61.5254,61.4233,61.4963,37900.0
2011-12-09 12:10:00,84.26,84.33,84.25,84.25,21400.0,61.4963,61.5473,61.489,61.489,21400.0
2011-12-09 12:15:00,84.27,84.38,84.26,84.34,33000.0,61.5036,61.5838,61.4963,61.5546,33000.0
2011-12-09 12:20:00,84.34,84.4,84.31,84.36,22700.0,61.5546,61.5984,61.5327,61.5692,22700.0
2011-12-09 12:25:00,84.35,84.35,84.2,84.22,15200.0,61.5619,61.5619,61.4525,61.4671,15200.0
2011-12-09 12:30:00,84.21,84.3,84.18,84.27,41200.0,61.4598,61.5254,61.4379,61.5036,41200.0
2011-12-09 12:35:00,84.27,84.4,84.26,84.37,22800.0,61.5036,61.5984,61.4963,61.5765,22800.0
2011-12-09 12:40:00,84.38,84.38,84.21,84.22,75700.0,61.5838,61.5838,61.4598,61.4671,75700.0
2011-12-09 12:45:00,84.22,84.28,84.2,84.26,57000.0,61.4671,61.5108,61.4525,61.4963,57000.0
2011-12-09 12:50:00,84.26,84.38,84.25,84.36,28100.0,61.4963,61.5838,61.489,61.5692,28100.0
2011-12-09 12:55:00,84.36,84.38,84.33,84.35,19200.0,61.5692,61.5838,61.5473,61.5619,19200.0
2011-12-09 13:00:00,84.35,84.35,84.29,84.33,22400.0,61.5619,61.5619,61.5181,61.5473,22400.0
2011-12-09 13:05:00,84.34,84.45,84.31,84.41,17800.0,61.5546,61.6349,61.5327,61.6057,17800.0
2011-12-09 13:10:00,84.44,84.47,84.4,84.47,11700.0,61.6276,61.6495,61.5984,61.6495,11700.0
2011-12-09 13:15:00,84.48,84.61,84.46,84.49,46400.0,61.6568,61.7517,61.6422,61.6641,46400.0
2011-12-09 13:20:00,84.49,84.5,84.39,84.41,37200.0,61.6641,61.6714,61.5911,61.6057,37200.0
2011-12-09 13:25:00,84.43,84.59,84.42,84.53,48500.0,61.6203,61.7371,61.613,61.6933,48500.0
2011-12-09 13:30:00,84.54,84.65,84.52,84.6,20300.0,61.7006,61.7809,61.686,61.7444,20300.0
2011-12-09 13:35:00,84.61,84.67,84.59,84.61,26000.0,61.7517,61.7955,61.7371,61.7517,26000.0
2011-12-09 13:40:00,84.6,84.62,84.5,84.56,33800.0,61.7444,61.759,61.6714,61.7152,33800.0
2011-12-09 13:45:00,84.56,84.57,84.46,84.47,19400.0,61.7152,61.7225,61.6422,61.6495,19400.0
2011-12-09 13:50:00,84.47,84.47,84.38,84.39,21300.0,61.6495,61.6495,61.5838,61.5911,21300.0
2011-12-09 13:55:00,84.39,84.39,84.34,84.35,17300.0,61.5911,61.5911,61.5546,61.5619,17300.0
2011-12-09 14:00:00,84.35,84.38,84.28,84.29,31100.0,61.5619,61.5838,61.5108,61.5181,31100.0
2011-12-09 14:05:00,84.28,84.3,84.21,84.25,103700.0,61.5108,61.5254,61.4598,61.489,103700.0
2011-12-09 14:10:00,84.22,84.39,84.22,84.35,28700.0,61.4671,61.5911,61.4671,61.5619,28700.0
2011-12-09 14:15:00,84.35,84.4,84.35,84.38,17400.0,61.5619,61.5984,61.5619,61.5838,17400.0
2011-12-09 14:20:00,84.38,84.48,84.38,84.47,13800.0,61.5838,61.6568,61.5838,61.6495,13800.0
2011-12-09 14:25:00,84.47,84.56,84.44,84.47,33700.0,61.6495,61.7152,61.6276,61.6495,33700.0
2011-12-09 14:30:00,84.49,84.51,84.43,84.45,31900.0,61.6641,61.6787,61.6203,61.6349,31900.0
2011-12-09 14:35:00,84.45,84.49,84.42,84.45,39400.0,61.6349,61.6641,61.613,61.6349,39400.0
2011-12-09 14:40:00,84.46,84.53,84.46,84.48,33000.0,61.6422,61.6933,61.6422,61.6568,33000.0
2011-12-09 14:45:00,84.48,84.56,84.42,84.56,27500.0,61.6568,61.7152,61.613,61.7152,27500.0
2011-12-09 14:50:00,84.56,84.56,84.48,84.49,47100.0,61.7152,61.7152,61.6568,61.6641,47100.0
2011-12-09 14:55:00,84.49,84.55,84.46,84.54,29200.0,61.6641,61.7079,61.6422,61.7006,29200.0
2011-12-09 15:00:00,84.54,84.56,84.49,84.49,23600.0,61.7006,61.7152,61.6641,61.6641,23600.0
2011-12-09 15:05:00,84.49,84.56,84.46,84.5,30100.0,61.6641,61.7152,61.6422,61.6714,30100.0
2011-12-09 15:10:00,84.5,84.5,84.45,84.5,25800.0,61.6714,61.6714,61.6349,61.6714,25800.0
2011-12-09 15:15:00,84.5,84.5,84.38,84.41,28500.0,61.6714,61.6714,61.5838,61.6057,28500.0
2011-12-09 15:20:00,84.42,84.52,84.42,84.5,40300.0,61.613,61.686,61.613,61.6714,40300.0
2011-12-09 15:25:00,84.5,84.52,84.48,84.51,53200.0,61.6714,61.686,61.6568,61.6787,53200.0
2011-12-09 15:30:00,84.51,84.51,84.45,84.5,33500.0,61.6787,61.6787,61.6349,61.6714,33500.0
2011-12-09 15:35:00,84.49,84.56,84.48,84.51,75600.0,61.6641,61.7152,61.6568,61.6787,75600.0
2011-12-09 15:40:00,84.49,84.64,84.48,84.62,43900.0,61.6641,61.7736,61.6568,61.759,43900.0
2011-12-09 15:45:00,84.61,84.61,84.41,84.46,76200.0,61.7517,61.7517,61.6057,61.6422,76200.0
2011-12-09 15:50:00,84.44,84.49,84.38,84.46,81000.0,61.6276,61.6641,61.5838,61.6422,81000.0
2011-12-09 15:55:00,84.46,84.52,84.37,84.38,169700.0,61.6422,61.686,61.5765,61.5838,169700.0
2011-12-12 09:30:00,84.09,84.37,83.82,84.07,100700.0,61.3722,61.5765,61.1751,61.3576,100700.0
2011-12-12 09:35:00,84.0,84.26,83.94,83.96,38000.0,61.3065,61.4963,61.2627,61.2773,38000.0
2011-12-12 09:40:00,83.97,84.17,83.95,84.09,44100.0,61.2846,61.4306,61.27,61.3722,44100.0
2011-12-12 09:45:00,84.11,84.16,83.98,84.12,40400.0,61.3868,61.4233,61.2919,61.3941,40400.0
2011-12-12 09:50:00,84.11,84.16,84.05,84.11,19100.0,61.3868,61.4233,61.343,61.3868,19100.0
2011-12-12 09:55:00,84.1,84.11,83.96,84.0,21600.0,61.3795,61.3868,61.2773,61.3065,21600.0
2011-12-12 10:00:00,83.98,84.05,83.91,83.94,13300.0,61.2919,61.343,61.2408,61.2627,13300.0
2011-12-12 10:05:00,83.94,84.11,83.89,84.09,15800.0,61.2627,61.3868,61.2262,61.3722,15800.0
2011-12-12 10:10:00,84.07,84.15,84.03,84.09,23900.0,61.3576,61.416,61.3284,61.3722,23900.0
2011-12-12 10:15:00,84.09,84.1,84.03,84.05,8900.0,61.3722,61.3795,61.3284,61.343,8900.0
2011-12-12 10:20:00,84.05,84.05,83.95,84.02,17500.0,61.343,61.343,61.27,61.3211,17500.0
2011-12-12 10:25:00,84.01,84.02,83.91,83.98,22400.0,61.3138,61.3211,61.2408,61.2919,22400.0
2011-12-12 10:30:00,83.98,84.04,83.96,84.03,12700.0,61.2919,61.3357,61.2773,61.3284,12700.0
2011-12-12 10:35:00,84.01,84.11,84.01,84.06,10700.0,61.3138,61.3868,61.3138,61.3503,10700.0
2011-12-12 10:40:00,84.06,84.13,84.04,84.11,20100.0,61.3503,61.4014,61.3357,61.3868,20100.0
2011-12-12 10:45:00,84.11,84.12,84.03,84.11,21500.0,61.3868,61.3941,61.3284,61.3868,21500.0
2011-12-12 10:50:00,84.11,84.14,84.05,84.14,12400.0,61.3868,61.4087,61.343,61.4087,12400.0
2011-12-12 10:55:00,84.13,84.19,84.13,84.14,25300.0,61.4014,61.4452,61.4014,61.4087,25300.0
2011-12-12 11:00:00,84.14,84.16,84.1,84.15,20600.0,61.4087,61.4233,61.3795,61.416,20600.0
2011-12-12 11:05:00,84.14,84.16,84.06,84.06,18500.0,61.4087,61.4233,61.3503,61.3503,18500.0
2011-12-12 11:10:00,84.07,84.12,84.04,84.11,10800.0,61.3576,61.3941,61.3357,61.3868,10800.0
2011-12-12 11:15:00,84.09,84.1,83.9,83.9,20000.0,61.3722,61.3795,61.2335,61.2335,20000.0
2011-12-12 11:20:00,83.9,84.07,83.88,83.97,30700.0,61.2335,61.3576,61.2189,61.2846,30700.0
2011-12-12 11:25:00,83.98,84.1,83.98,84.04,14400.0,61.2919,61.3795,61.2919,61.3357,14400.0
2011-12-12 11:30:00,84.03,84.05,83.87,83.87,71500.0,61.3284,61.343,61.2116,61.2116,71500.0
2011-12-12 11:35:00,83.87,83.94,83.83,83.91,53500.0,61.2116,61.2627,61.1824,61.2408,53500.0
2011-12-12 11:40:00,83.92,83.94,83.85,83.86,39200.0,61.2481,61.2627,61.197,61.2043,39200.0
2011-12-12 11:45:00,83.87,83.88,83.75,83.75,24200.0,61.2116,61.2189,61.124,61.124,24200.0
2011-12-12 11:50:00,83.75,83.8,83.67,83.7,39100.0,61.124,61.1605,61.0656,61.0875,39100.0
2011-12-12 11:55:00,83.7,83.72,83.52,83.6,44700.0,61.0875,61.1021,60.9562,61.0146,44700.0
2011-12-12 12:00:00,83.61,83.67,83.57,83.61,18900.0,61.0219,61.0656,60.9927,61.0219,18900.0
2011-12-12 12:05:00,83.6,83.69,83.58,83.59,43800.0,61.0146,61.0802,61.0,61.0073,43800.0
2011-12-12 12:10:00,83.59,83.73,83.56,83.69,12000.0,61.0073,61.1094,60.9854,61.0802,12000.0
2011-12-12 12:15:00,83.69,83.8,83.68,83.78,10400.0,61.0802,61.1605,61.0729,61.1459,10400.0
2011-12-12 12:20:00,83.79,83.86,83.79,83.83,12300.0,61.1532,61.2043,61.1532,61.1824,12300.0
2011-12-12 12:25:00,83.85,83.9,83.82,83.9,13100.0,61.197,61.2335,61.1751,61.2335,13100.0
2011-12-12 12:30:00,83.89,83.99,83.88,83.98,47800.0,61.2262,61.2992,61.2189,61.2919,47800.0
2011-12-12 12:35:00,83.98,84.13,83.95,84.11,33200.0,61.2919,61.4014,61.27,61.3868,33200.0
2011-12-12 12:40:00,84.11,84.17,84.1,84.15,22000.0,61.3868,61.4306,61.3795,61.416,22000.0
2011-12-12 12:45:00,84.15,84.19,84.14,84.17,9100.0,61.416,61.4452,61.4087,61.4306,9100.0
2011-12-12 12:50:00,84.18,84.19,84.14,84.17,29400.0,61.4379,61.4452,61.4087,61.4306,29400.0
2011-12-12 12:55:00,84.15,84.17,84.09,84.12,11200.0,61.416,61.4306,61.3722,61.3941,11200.0
2011-12-12 13:00:00,84.11,84.14,84.07,84.11,14500.0,61.3868,61.4087,61.3576,61.3868,14500.0
2011-12-12 13:05:00,84.13,84.18,84.12,84.12,9000.0,61.4014,61.4379,61.3941,61.3941,9000.0
2011-12-12 13:10:00,84.11,84.12,84.04,84.09,8900.0,61.3868,61.3941,61.3357,61.3722,8900.0
2011-12-12 13:15:00,84.11,84.16,84.09,84.12,9200.0,61.3868,61.4233,61.3722,61.3941,9200.0
2011-12-12 13:20:00,84.11,84.14,84.08,84.13,11500.0,61.3868,61.4087,61.3649,61.4014,11500.0
2011-12-12 13:25:00,84.13,84.18,84.12,84.17,7100.0,61.4014,61.4379,61.3941,61.4306,7100.0
2011-12-12 13:30:00,84.16,84.19,84.15,84.18,14500.0,61.4233,61.4452,61.416,61.4379,14500.0
2011-12-12 13:35:00,84.17,84.18,84.11,84.11,8500.0,61.4306,61.4379,61.3868,61.3868,8500.0
2011-12-12 13:40:00,84.12,84.17,84.12,84.16,7800.0,61.3941,61.4306,61.3941,61.4233,7800.0
2011-12-12 13:45:00,84.16,84.2,84.16,84.18,10800.0,61.4233,61.4525,61.4233,61.4379,10800.0
2011-12-12 13:50:00,84.19,84.2,84.16,84.2,26600.0,61.4452,61.4525,61.4233,61.4525,26600.0
2011-12-12 13:55:00,84.2,84.2,84.17,84.19,17600.0,61.4525,61.4525,61.4306,61.4452,17600.0
2011-12-12 14:00:00,84.19,84.2,84.16,84.19,11100.0,61.4452,61.4525,61.4233,61.4452,11100.0
2011-12-12 14:05:00,84.18,84.29,84.18,84.23,30300.0,61.4379,61.5181,61.4379,61.4744,30300.0
2011-12-12 14:10:00,84.22,84.24,84.15,84.23,26200.0,61.4671,61.4817,61.416,61.4744,26200.0
2011-12-12 14:15:00,84.23,84.47,84.22,84.45,30400.0,61.4744,61.6495,61.4671,61.6349,30400.0
2011-12-12 14:20:00,84.45,84.6,84.44,84.59,39400.0,61.6349,61.7444,61.6276,61.7371,39400.0
2011-12-12 14:25:00,84.58,84.59,84.45,84.46,38300.0,61.7298,61.7371,61.6349,61.6422,38300.0
2011-12-12 14:30:00,84.44,84.48,84.32,84.38,36600.0,61.6276,61.6568,61.54,61.5838,36600.0
2011-12-12 14:35:00,84.33,84.36,84.21,84.28,36400.0,61.5473,61.5692,61.4598,61.5108,36400.0
2011-12-12 14:40:00,84.27,84.27,84.15,84.15,13500.0,61.5036,61.5036,61.416,61.416,13500.0
2011-12-12 14:45:00,84.15,84.16,84.09,84.1,30000.0,61.416,61.4233,61.3722,61.3795,30000.0
2011-12-12 14:50:00,84.12,84.19,84.12,84.14,19700.0,61.3941,61.4452,61.3941,61.4087,19700.0
2011-12-12 14:55:00,84.14,84.26,84.13,84.22,20100.0,61.4087,61.4963,61.4014,61.4671,20100.0
2011-12-12 15:00:00,84.23,84.25,84.18,84.18,16300.0,61.4744,61.489,61.4379,61.4379,16300.0
2011-12-12 15:05:00,84.18,84.21,84.09,84.12,28700.0,61.4379,61.4598,61.3722,61.3941,28700.0
2011-12-12 15:10:00,84.11,84.14,84.09,84.13,20900.0,61.3868,61.4087,61.3722,61.4014,20900.0
2011-12-12 15:15:00,84.12,84.13,84.09,84.1,19500.0,61.3941,61.4014,61.3722,61.3795,19500.0
2011-12-12 15:20:00,84.1,84.1,83.94,84.04,64900.0,61.3795,61.3795,61.2627,61.3357,64900.0
2011-12-12 15:25:00,84.04,84.15,84.03,84.13,39200.0,61.3357,61.416,61.3284,61.4014,39200.0
2011-12-12 15:30:00,84.12,84.18,84.1,84.16,49700.0,61.3941,61.4379,61.3795,61.4233,49700.0
2011-12-12 15:35:00,84.16,84.22,84.13,84.22,45900.0,61.4233,61.4671,61.4014,61.4671,45900.0
2011-12-12 15:40:00,84.23,84.31,84.16,84.19,69700.0,61.4744,61.5327,61.4233,61.4452,69700.0
2011-12-12 15:45:00,84.2,84.22,84.1,84.15,46900.0,61.4525,61.4671,61.3795,61.416,46900.0
2011-12-12 15:50:00,84.14,84.24,84.11,84.24,55200.0,61.4087,61.4817,61.3868,61.4817,55200.0
2011-12-12 15:55:00,84.23,84.29,84.14,84.15,117100.0,61.4744,61.5181,61.4087,61.416,117100.0
2011-12-13 09:30:00,84.64,84.71,84.26,84.63,79400.0,61.7736,61.8247,61.4963,61.7663,79400.0
2011-12-13 09:35:00,84.65,84.69,84.34,84.5,39300.0,61.7809,61.8101,61.5546,61.6714,39300.0
2011-12-13 09:40:00,84.53,84.61,84.35,84.35,45800.0,61.6933,61.7517,61.5619,61.5619,45800.0
2011-12-13 09:45:00,84.45,84.51,84.35,84.46,39800.0,61.6349,61.6787,61.5619,61.6422,39800.0
2011-12-13 09:50:00,84.5,84.51,84.37,84.38,31600.0,61.6714,61.6787,61.5765,61.5838,31600.0
2011-12-13 09:55:00,84.37,84.5,84.37,84.39,62500.0,61.5765,61.6714,61.5765,61.5911,62500.0
2011-12-13 10:00:00,84.39,84.41,84.27,84.36,31500.0,61.5911,61.6057,61.5036,61.5692,31500.0
2011-12-13 10:05:00,84.37,84.45,84.33,84.42,24200.0,61.5765,61.6349,61.5473,61.613,24200.0
2011-12-13 10:10:00,84.43,84.48,84.38,84.4,76600.0,61.6203,61.6568,61.5838,61.5984,76600.0
2011-12-13 10:15:00,84.4,84.45,84.38,84.39,18100.0,61.5984,61.6349,61.5838,61.5911,18100.0
2011-12-13 10:20:00,84.39,84.46,84.23,84.26,29000.0,61.5911,61.6422,61.4744,61.4963,29000.0
2011-12-13 10:25:00,84.27,84.34,84.26,84.3,13000.0,61.5036,61.5546,61.4963,61.5254,13000.0
2011-12-13 10:30:00,84.3,84.33,84.29,84.3,12700.0,61.5254,61.5473,61.5181,61.5254,12700.0
2011-12-13 10:35:00,84.3,84.33,84.2,84.3,29200.0,61.5254,61.5473,61.4525,61.5254,29200.0
2011-12-13 10:40:00,84.27,84.28,84.17,84.22,15000.0,61.5036,61.5108,61.4306,61.4671,15000.0
2011-12-13 10:45:00,84.25,84.25,84.0,84.02,21600.0,61.489,61.489,61.3065,61.3211,21600.0
2011-12-13 10:50:00,84.02,84.07,83.98,84.04,17100.0,61.3211,61.3576,61.2919,61.3357,17100.0
2011-12-13 10:55:00,84.03,84.15,84.02,84.1,21100.0,61.3284,61.416,61.3211,61.3795,21100.0
2011-12-13 11:00:00,84.09,84.09,83.85,83.87,31100.0,61.3722,61.3722,61.197,61.2116,31100.0
2011-12-13 11:05:00,83.87,83.98,83.85,83.95,12900.0,61.2116,61.2919,61.197,61.27,12900.0
2011-12-13 11:10:00,83.96,84.07,83.94,84.05,18200.0,61.2773,61.3576,61.2627,61.343,18200.0
2011-12-13 11:15:00,84.05,84.17,84.04,84.14,21800.0,61.343,61.4306,61.3357,61.4087,21800.0
2011-12-13 11:20:00,84.12,84.16,84.06,84.16,13000.0,61.3941,61.4233,61.3503,61.4233,13000.0
2011-12-13 11:25:00,84.16,84.2,84.1,84.11,15200.0,61.4233,61.4525,61.3795,61.3868,15200.0
2011-12-13 11:30:00,84.12,84.19,84.06,84.15,19700.0,61.3941,61.4452,61.3503,61.416,19700.0
2011-12-13 11:35:00,84.17,84.28,84.16,84.26,21400.0,61.4306,61.5108,61.4233,61.4963,21400.0
2011-12-13 11:40:00,84.23,84.28,84.23,84.25,16400.0,61.4744,61.5108,61.4744,61.489,16400.0
2011-12-13 11:45:00,84.27,84.27,84.19,84.25,11700.0,61.5036,61.5036,61.4452,61.489,11700.0
2011-12-13 11:50:00,84.23,84.29,84.2,84.29,16600.0,61.4744,61.5181,61.4525,61.5181,16600.0
2011-12-13 11:55:00,84.29,84.4,84.28,84.38,16000.0,61.5181,61.5984,61.5108,61.5838,16000.0
2011-12-13 12:00:00,84.36,84.39,84.3,84.35,33200.0,61.5692,61.5911,61.5254,61.5619,33200.0
2011-12-13 12:05:00,84.34,84.38,84.3,84.33,26100.0,61.5546,61.5838,61.5254,61.5473,26100.0
2011-12-13 12:10:00,84.32,84.39,84.3,84.38,19400.0,61.54,61.5911,61.5254,61.5838,19400.0
2011-12-13 12:15:00,84.37,84.39,84.34,84.35,19600.0,61.5765,61.5911,61.5546,61.5619,19600.0
2011-12-13 12:20:00,84.35,84.36,84.26,84.29,19800.0,61.5619,61.5692,61.4963,61.5181,19800.0
2011-12-13 12:25:00,84.29,84.3,84.24,84.28,16700.0,61.5181,61.5254,61.4817,61.5108,16700.0
2011-12-13 12:30:00,84.28,84.35,84.28,84.33,10500.0,61.5108,61.5619,61.5108,61.5473,10500.0
2011-12-13 12:35:00,84.33,84.37,84.25,84.26,14400.0,61.5473,61.5765,61.489,61.4963,14400.0
2011-12-13 12:40:00,84.26,84.28,84.18,84.2,8800.0,61.4963,61.5108,61.4379,61.4525,8800.0
2011-12-13 12:45:00,84.2,84.31,84.2,84.31,8600.0,61.4525,61.5327,61.4525,61.5327,8600.0
2011-12-13 12:50:00,84.31,84.37,84.3,84.36,10500.0,61.5327,61.5765,61.5254,61.5692,10500.0
2011-12-13 12:55:00,84.37,84.46,84.37,84.4,11200.0,61.5765,61.6422,61.5765,61.5984,11200.0
2011-12-13 13:00:00,84.4,84.4,84.29,84.31,17400.0,61.5984,61.5984,61.5181,61.5327,17400.0
2011-12-13 13:05:00,84.33,84.34,84.24,84.32,12600.0,61.5473,61.5546,61.4817,61.54,12600.0
2011-12-13 13:10:00,84.32,84.43,84.31,84.31,12600.0,61.54,61.6203,61.5327,61.5327,12600.0
2011-12-13 13:15:00,84.31,84.37,84.29,84.37,5800.0,61.5327,61.5765,61.5181,61.5765,5800.0
2011-12-13 13:20:00,84.35,84.39,84.34,84.36,10000.0,61.5619,61.5911,61.5546,61.5692,10000.0
2011-12-13 13:25:00,84.36,84.42,84.35,84.4,8600.0,61.5692,61.613,61.5619,61.5984,8600.0
2011-12-13 13:30:00,84.39,84.47,84.35,84.35,10600.0,61.5911,61.6495,61.5619,61.5619,10600.0
2011-12-13 13:35:00,84.37,84.37,84.24,84.28,11500.0,61.5765,61.5765,61.4817,61.5108,11500.0
2011-12-13 13:40:00,84.27,84.37,84.27,84.35,8400.0,61.5036,61.5765,61.5036,61.5619,8400.0
2011-12-13 13:45:00,84.36,84.4,84.36,84.37,6800.0,61.5692,61.5984,61.5692,61.5765,6800.0
2011-12-13 13:50:00,84.37,84.4,84.37,84.39,6400.0,61.5765,61.5984,61.5765,61.5911,6400.0
2011-12-13 13:55:00,84.38,84.41,84.36,84.4,11100.0,61.5838,61.6057,61.5692,61.5984,11100.0
2011-12-13 14:00:00,84.42,84.53,84.4,84.49,27900.0,61.613,61.6933,61.5984,61.6641,27900.0
2011-12-13 14:05:00,84.49,84.53,84.42,84.44,16300.0,61.6641,61.6933,61.613,61.6276,16300.0
2011-12-13 14:10:00,84.43,84.45,84.23,84.29,26600.0,61.6203,61.6349,61.4744,61.5181,26600.0
2011-12-13 14:15:00,84.33,84.33,84.07,84.07,20900.0,61.5473,61.5473,61.3576,61.3576,20900.0
2011-12-13 14:20:00,84.06,84.23,84.02,84.13,37800.0,61.3503,61.4744,61.3211,61.4014,37800.0
2011-12-13 14:25:00,84.15,84.28,84.12,84.22,26100.0,61.416,61.5108,61.3941,61.4671,26100.0
2011-12-13 14:30:00,84.2,84.22,83.88,83.92,40300.0,61.4525,61.4671,61.2189,61.2481,40300.0
2011-12-13 14:35:00,83.91,83.92,83.74,83.75,46000.0,61.2408,61.2481,61.1167,61.124,46000.0
2011-12-13 14:40:00,83.75,83.85,83.7,83.78,43200.0,61.124,61.197,61.0875,61.1459,43200.0
2011-12-13 14:45:00,83.77,83.85,83.71,83.81,24900.0,61.1386,61.197,61.0948,61.1678,24900.0
2011-12-13 14:50:00,83.83,83.98,83.82,83.96,21000.0,61.1824,61.2919,61.1751,61.2773,21000.0
2011-12-13 14:55:00,83.93,83.95,83.86,83.9,16300.0,61.2554,61.27,61.2043,61.2335,16300.0
2011-12-13 15:00:00,83.9,83.97,83.87,83.88,18300.0,61.2335,61.2846,61.2116,61.2189,18300.0
2011-12-13 15:05:00,83.88,83.98,83.87,83.94,22500.0,61.2189,61.2919,61.2116,61.2627,22500.0
2011-12-13 15:10:00,83.95,83.96,83.77,83.77,18700.0,61.27,61.2773,61.1386,61.1386,18700.0
2011-12-13 15:15:00,83.76,83.84,83.7,83.74,21100.0,61.1313,61.1897,61.0875,61.1167,21100.0
2011-12-13 15:20:00,83.73,83.8,83.58,83.67,27700.0,61.1094,61.1605,61.0,61.0656,27700.0
2011-12-13 15:25:00,83.66,83.69,83.5,83.52,54900.0,61.0583,61.0802,60.9416,60.9562,54900.0
2011-12-13 15:30:00,83.54,83.6,83.43,83.43,53900.0,60.9708,61.0146,60.8905,60.8905,53900.0
2011-12-13 15:35:00,83.42,83.56,83.38,83.48,69600.0,60.8832,60.9854,60.854,60.927,69600.0
2011-12-13 15:40:00,83.49,83.63,83.46,83.61,60200.0,60.9343,61.0365,60.9124,61.0219,60200.0
2011-12-13 15:45:00,83.6,83.67,83.49,83.62,52900.0,61.0146,61.0656,60.9343,61.0292,52900.0
2011-12-13 15:50:00,83.63,83.67,83.4,83.53,112600.0,61.0365,61.0656,60.8686,60.9635,112600.0
2011-12-13 15:55:00,83.54,83.72,83.53,83.62,143100.0,60.9708,61.1021,60.9635,61.0292,143100.0
2011-12-14 09:30:00,83.57,83.62,83.38,83.53,40000.0,60.9927,61.0292,60.854,60.9635,40000.0
2011-12-14 09:35:00,83.54,83.57,83.41,83.47,23800.0,60.9708,60.9927,60.8759,60.9197,23800.0
2011-12-14 09:40:00,83.44,83.69,83.44,83.55,25400.0,60.8978,61.0802,60.8978,60.9781,25400.0
2011-12-14 09:45:00,83.51,83.53,83.11,83.22,42400.0,60.9489,60.9635,60.6569,60.7372,42400.0
2011-12-14 09:50:00,83.21,83.62,83.18,83.62,30000.0,60.7299,61.0292,60.708,61.0292,30000.0
2011-12-14 09:55:00,83.62,83.92,83.62,83.88,48700.0,61.0292,61.2481,61.0292,61.2189,48700.0
2011-12-14 10:00:00,83.89,83.89,83.67,83.73,37700.0,61.2262,61.2262,61.0656,61.1094,37700.0
2011-12-14 10:05:00,83.74,83.81,83.49,83.5,85600.0,61.1167,61.1678,60.9343,60.9416,85600.0
2011-12-14 10:10:00,83.49,83.51,83.34,83.45,19600.0,60.9343,60.9489,60.8248,60.9051,19600.0
2011-12-14 10:15:00,83.44,83.53,83.35,83.52,15800.0,60.8978,60.9635,60.8321,60.9562,15800.0
2011-12-14 10:20:00,83.53,83.54,83.33,83.42,15300.0,60.9635,60.9708,60.8175,60.8832,15300.0
2011-12-14 10:25:00,83.42,83.49,83.41,83.42,13900.0,60.8832,60.9343,60.8759,60.8832,13900.0
2011-12-14 10:30:00,83.42,83.46,83.35,83.4,12900.0,60.8832,60.9124,60.8321,60.8686,12900.0
2011-12-14 10:35:00,83.4,83.5,83.39,83.49,13000.0,60.8686,60.9416,60.8613,60.9343,13000.0
2011-12-14 10:40:00,83.49,83.49,83.37,83.38,14300.0,60.9343,60.9343,60.8467,60.854,14300.0
2011-12-14 10:45:00,83.36,83.38,83.23,83.27,13200.0,60.8394,60.854,60.7445,60.7737,13200.0
2011-12-14 10:50:00,83.3,83.3,83.05,83.11,16900.0,60.7956,60.7956,60.6131,60.6569,16900.0
2011-12-14 10:55:00,83.1,83.11,82.9,82.9,20900.0,60.6496,60.6569,60.5037,60.5037,20900.0
2011-12-14 11:00:00,82.92,83.08,82.92,83.06,16400.0,60.5183,60.635,60.5183,60.6204,16400.0
2011-12-14 11:05:00,83.05,83.09,82.99,83.08,14800.0,60.6131,60.6423,60.5694,60.635,14800.0
2011-12-14 11:10:00,83.06,83.11,83.0,83.11,12800.0,60.6204,60.6569,60.5767,60.6569,12800.0
2011-12-14 11:15:00,83.12,83.15,83.05,83.11,11300.0,60.6642,60.6861,60.6131,60.6569,11300.0
2011-12-14 11:20:00,83.11,83.13,83.0,83.12,8100.0,60.6569,60.6715,60.5767,60.6642,8100.0
2011-12-14 11:25:00,83.12,83.12,83.01,83.04,6800.0,60.6642,60.6642,60.584,60.6058,6800.0
2011-12-14 11:30:00,83.04,83.05,82.93,82.95,14300.0,60.6058,60.6131,60.5256,60.5402,14300.0
2011-12-14 11:35:00,82.96,82.96,82.83,82.87,41700.0,60.5475,60.5475,60.4526,60.4818,41700.0
2011-12-14 11:40:00,82.86,82.96,82.85,82.96,32300.0,60.4745,60.5475,60.4672,60.5475,32300.0
2011-12-14 11:45:00,82.97,83.1,82.97,83.09,13100.0,60.5548,60.6496,60.5548,60.6423,13100.0
2011-12-14 11:50:00,83.09,83.09,83.01,83.03,10900.0,60.6423,60.6423,60.584,60.5985,10900.0
2011-12-14 11:55:00,83.02,83.02,82.86,82.88,13800.0,60.5913,60.5913,60.4745,60.4891,13800.0
2011-12-14 12:00:00,82.88,82.94,82.85,82.91,18100.0,60.4891,60.5329,60.4672,60.511,18100.0
2011-12-14 12:05:00,82.92,82.96,82.88,82.95,13800.0,60.5183,60.5475,60.4891,60.5402,13800.0
2011-12-14 12:10:00,82.95,83.11,82.94,83.09,19100.0,60.5402,60.6569,60.5329,60.6423,19100.0
2011-12-14 12:15:00,83.09,83.12,83.07,83.08,12800.0,60.6423,60.6642,60.6277,60.635,12800.0
2011-12-14 12:20:00,83.06,83.06,82.99,83.0,15000.0,60.6204,60.6204,60.5694,60.5767,15000.0
2011-12-14 12:25:00,82.98,83.01,82.95,82.98,11000.0,60.5621,60.584,60.5402,60.5621,11000.0
2011-12-14 12:30:00,82.98,83.07,82.98,83.05,10800.0,60.5621,60.6277,60.5621,60.6131,10800.0
2011-12-14 12:35:00,83.05,83.08,83.02,83.03,10000.0,60.6131,60.635,60.5913,60.5985,10000.0
2011-12-14 12:40:00,83.04,83.1,83.04,83.06,9800.0,60.6058,60.6496,60.6058,60.6204,9800.0
2011-12-14 12:45:00,83.05,83.12,83.02,83.05,14000.0,60.6131,60.6642,60.5913,60.6131,14000.0
2011-12-14 12:50:00,83.01,83.03,82.94,82.94,9800.0,60.584,60.5985,60.5329,60.5329,9800.0
2011-12-14 12:55:00,82.95,83.01,82.92,83.0,8000.0,60.5402,60.584,60.5183,60.5767,8000.0
2011-12-14 13:00:00,83.01,83.01,82.93,82.98,14700.0,60.584,60.584,60.5256,60.5621,14700.0
2011-12-14 13:05:00,83.0,83.15,83.0,83.08,11700.0,60.5767,60.6861,60.5767,60.635,11700.0
2011-12-14 13:10:00,83.07,83.08,83.01,83.04,8600.0,60.6277,60.635,60.584,60.6058,8600.0
2011-12-14 13:15:00,83.05,83.15,83.04,83.14,10700.0,60.6131,60.6861,60.6058,60.6788,10700.0
2011-12-14 13:20:00,83.15,83.18,83.14,83.16,10100.0,60.6861,60.708,60.6788,60.6934,10100.0
2011-12-14 13:25:00,83.16,83.24,83.15,83.17,18300.0,60.6934,60.7518,60.6861,60.7007,18300.0
2011-12-14 13:30:00,83.17,83.19,83.12,83.18,19600.0,60.7007,60.7153,60.6642,60.708,19600.0
2011-12-14 13:35:00,83.17,83.26,83.17,83.19,16000.0,60.7007,60.7664,60.7007,60.7153,16000.0
2011-12-14 13:40:00,83.19,83.21,83.16,83.19,10600.0,60.7153,60.7299,60.6934,60.7153,10600.0
2011-12-14 13:45:00,83.17,83.22,83.12,83.12,9900.0,60.7007,60.7372,60.6642,60.6642,9900.0
2011-12-14 13:50:00,83.12,83.13,83.03,83.07,9300.0,60.6642,60.6715,60.5985,60.6277,9300.0
2011-12-14 13:55:00,83.05,83.09,83.05,83.07,9100.0,60.6131,60.6423,60.6131,60.6277,9100.0
2011-12-14 14:00:00,83.09,83.09,83.02,83.05,15400.0,60.6423,60.6423,60.5913,60.6131,15400.0
2011-12-14 14:05:00,83.05,83.12,83.0,83.0,12500.0,60.6131,60.6642,60.5767,60.5767,12500.0
2011-12-14 14:10:00,83.0,83.09,82.92,83.02,14200.0,60.5767,60.6423,60.5183,60.5913,14200.0
2011-12-14 14:15:00,83.0,83.14,83.0,83.11,12500.0,60.5767,60.6788,60.5767,60.6569,12500.0
2011-12-14 14:20:00,83.11,83.11,83.03,83.06,12900.0,60.6569,60.6569,60.5985,60.6204,12900.0
2011-12-14 14:25:00,83.08,83.17,83.08,83.1,21500.0,60.635,60.7007,60.635,60.6496,21500.0
2011-12-14 14:30:00,83.1,83.11,82.94,82.94,12300.0,60.6496,60.6569,60.5329,60.5329,12300.0
2011-12-14 14:35:00,82.92,82.94,82.82,82.85,27400.0,60.5183,60.5329,60.4453,60.4672,27400.0
2011-12-14 14:40:00,82.85,82.94,82.83,82.86,15000.0,60.4672,60.5329,60.4526,60.4745,15000.0
2011-12-14 14:45:00,82.87,82.97,82.87,82.94,15600.0,60.4818,60.5548,60.4818,60.5329,15600.0
2011-12-14 14:50:00,82.95,82.95,82.79,82.8,16800.0,60.5402,60.5402,60.4234,60.4307,16800.0
2011-12-14 14:55:00,82.8,82.87,82.77,82.85,20200.0,60.4307,60.4818,60.4088,60.4672,20200.0
2011-12-14 15:00:00,82.85,82.92,82.82,82.89,12900.0,60.4672,60.5183,60.4453,60.4964,12900.0
2011-12-14 15:05:00,82.89,82.92,82.75,82.75,15500.0,60.4964,60.5183,60.3942,60.3942,15500.0
2011-12-14 15:10:00,82.76,82.96,82.76,82.89,38100.0,60.4015,60.5475,60.4015,60.4964,38100.0
2011-12-14 15:15:00,82.89,82.97,82.84,82.88,24200.0,60.4964,60.5548,60.4599,60.4891,24200.0
2011-12-14 15:20:00,82.88,82.88,82.75,82.83,21200.0,60.4891,60.4891,60.3942,60.4526,21200.0
2011-12-14 15:25:00,82.84,82.88,82.81,82.87,20600.0,60.4599,60.4891,60.438,60.4818,20600.0
2011-12-14 15:30:00,82.88,82.95,82.77,82.82,38000.0,60.4891,60.5402,60.4088,60.4453,38000.0
2011-12-14 15:35:00,82.81,82.85,82.75,82.79,35100.0,60.438,60.4672,60.3942,60.4234,35100.0
2011-12-14 15:40:00,82.8,82.89,82.77,82.8,29900.0,60.4307,60.4964,60.4088,60.4307,29900.0
2011-12-14 15:45:00,82.8,83.0,82.77,82.98,35700.0,60.4307,60.5767,60.4088,60.5621,35700.0
2011-12-14 15:50:00,82.97,82.98,82.84,82.89,38000.0,60.5548,60.5621,60.4599,60.4964,38000.0
2011-12-14 15:55:00,82.9,82.9,82.75,82.75,62300.0,60.5037,60.5037,60.3942,60.3942,62300.0
2011-12-15 09:30:00,83.1,83.33,82.51,82.54,83700.0,60.6496,60.8175,60.219,60.2409,83700.0
2011-12-15 09:35:00,82.55,82.61,82.51,82.51,42700.0,60.2482,60.292,60.219,60.219,42700.0
2011-12-15 09:40:00,82.52,82.77,82.5,82.77,56200.0,60.2263,60.4088,60.2117,60.4088,56200.0
2011-12-15 09:45:00,82.75,82.86,82.74,82.8,26700.0,60.3942,60.4745,60.3869,60.4307,26700.0
2011-12-15 09:50:00,82.82,83.06,82.82,83.0,36200.0,60.4453,60.6204,60.4453,60.5767,36200.0
2011-12-15 09:55:00,83.02,83.22,83.0,83.22,18600.0,60.5913,60.7372,60.5767,60.7372,18600.0
2011-12-15 10:00:00,83.21,83.32,83.05,83.09,35100.0,60.7299,60.8102,60.6131,60.6423,35100.0
2011-12-15 10:05:00,83.08,83.16,83.03,83.1,13800.0,60.635,60.6934,60.5985,60.6496,13800.0
2011-12-15 10:10:00,83.09,83.13,82.99,83.08,30400.0,60.6423,60.6715,60.5694,60.635,30400.0
2011-12-15 10:15:00,83.09,83.1,83.0,83.04,10900.0,60.6423,60.6496,60.5767,60.6058,10900.0
2011-12-15 10:20:00,83.03,83.1,83.03,83.09,8100.0,60.5985,60.6496,60.5985,60.6423,8100.0
2011-12-15 10:25:00,83.08,83.1,83.03,83.09,8200.0,60.635,60.6496,60.5985,60.6423,8200.0
2011-12-15 10:30:00,83.09,83.1,82.97,83.01,17900.0,60.6423,60.6496,60.5548,60.584,17900.0
2011-12-15 10:35:00,83.03,83.04,82.89,82.89,10800.0,60.5985,60.6058,60.4964,60.4964,10800.0
2011-12-15 10:40:00,82.91,82.92,82.77,82.81,14600.0,60.511,60.5183,60.4088,60.438,14600.0
2011-12-15 10:45:00,82.83,82.84,82.62,82.63,35300.0,60.4526,60.4599,60.2993,60.3066,35300.0
2011-12-15 10:50:00,82.63,82.73,82.59,82.73,19400.0,60.3066,60.3796,60.2774,60.3796,19400.0
2011-12-15 10:55:00,82.74,82.84,82.7,82.74,13700.0,60.3869,60.4599,60.3577,60.3869,13700.0
2011-12-15 11:00:00,82.75,82.78,82.62,82.65,14100.0,60.3942,60.4161,60.2993,60.3212,14100.0
2011-12-15 11:05:00,82.67,82.67,82.57,82.58,14200.0,60.3358,60.3358,60.2628,60.2701,14200.0
2011-12-15 11:10:00,82.58,82.69,82.56,82.6,15500.0,60.2701,60.3504,60.2555,60.2847,15500.0
2011-12-15 11:15:00,82.6,82.62,82.55,82.55,12700.0,60.2847,60.2993,60.2482,60.2482,12700.0
2011-12-15 11:20:00,82.57,82.62,82.53,82.6,14300.0,60.2628,60.2993,60.2336,60.2847,14300.0
2011-12-15 11:25:00,82.6,82.69,82.56,82.64,23100.0,60.2847,60.3504,60.2555,60.3139,23100.0
2011-12-15 11:30:00,82.65,82.67,82.6,82.6,12300.0,60.3212,60.3358,60.2847,60.2847,12300.0
2011-12-15 11:35:00,82.6,82.68,82.58,82.6,14600.0,60.2847,60.3431,60.2701,60.2847,14600.0
2011-12-15 11:40:00,82.61,82.66,82.59,82.6,15100.0,60.292,60.3285,60.2774,60.2847,15100.0
2011-12-15 11:45:00,82.6,82.69,82.59,82.65,22000.0,60.2847,60.3504,60.2774,60.3212,22000.0
2011-12-15 11:50:00,82.65,82.72,82.64,82.71,24900.0,60.3212,60.3723,60.3139,60.365,24900.0
2011-12-15 11:55:00,82.71,82.74,82.68,82.72,13100.0,60.365,60.3869,60.3431,60.3723,13100.0
2011-12-15 12:00:00,82.68,82.78,82.68,82.73,8500.0,60.3431,60.4161,60.3431,60.3796,8500.0
2011-12-15 12:05:00,82.73,82.79,82.71,82.74,10700.0,60.3796,60.4234,60.365,60.3869,10700.0
2011-12-15 12:10:00,82.74,82.75,82.66,82.68,9800.0,60.3869,60.3942,60.3285,60.3431,9800.0
2011-12-15 12:15:00,82.68,82.74,82.66,82.74,12800.0,60.3431,60.3869,60.3285,60.3869,12800.0
2011-12-15 12:20:00,82.75,82.82,82.75,82.79,13400.0,60.3942,60.4453,60.3942,60.4234,13400.0
2011-12-15 12:25:00,82.78,82.89,82.78,82.87,13000.0,60.4161,60.4964,60.4161,60.4818,13000.0
2011-12-15 12:30:00,82.89,82.9,82.84,82.88,21100.0,60.4964,60.5037,60.4599,60.4891,21100.0
2011-12-15 12:35:00,82.87,82.9,82.86,82.89,7400.0,60.4818,60.5037,60.4745,60.4964,7400.0
2011-12-15 12:40:00,82.91,82.94,82.84,82.84,9500.0,60.511,60.5329,60.4599,60.4599,9500.0
2011-12-15 12:45:00,82.82,82.86,82.81,82.84,9300.0,60.4453,60.4745,60.438,60.4599,9300.0
2011-12-15 12:50:00,82.83,82.89,82.8,82.81,28900.0,60.4526,60.4964,60.4307,60.438,28900.0
2011-12-15 12:55:00,82.8,82.84,82.78,82.79,6300.0,60.4307,60.4599,60.4161,60.4234,6300.0
2011-12-15 13:00:00,82.79,82.81,82.75,82.77,6500.0,60.4234,60.438,60.3942,60.4088,6500.0
2011-12-15 13:05:00,82.76,82.87,82.73,82.87,13300.0,60.4015,60.4818,60.3796,60.4818,13300.0
2011-12-15 13:10:00,82.88,82.89,82.8,82.8,12300.0,60.4891,60.4964,60.4307,60.4307,12300.0
2011-12-15 13:15:00,82.8,82.92,82.8,82.89,9000.0,60.4307,60.5183,60.4307,60.4964,9000.0
2011-12-15 13:20:00,82.89,82.91,82.87,82.88,8200.0,60.4964,60.511,60.4818,60.4891,8200.0
2011-12-15 13:25:00,82.87,82.91,82.86,82.89,8800.0,60.4818,60.511,60.4745,60.4964,8800.0
2011-12-15 13:30:00,82.89,82.91,82.75,82.78,14700.0,60.4964,60.511,60.3942,60.4161,14700.0
2011-12-15 13:35:00,82.79,82.8,82.7,82.73,9400.0,60.4234,60.4307,60.3577,60.3796,9400.0
2011-12-15 13:40:00,82.73,82.91,82.73,82.84,21100.0,60.3796,60.511,60.3796,60.4599,21100.0
2011-12-15 13:45:00,82.86,82.92,82.83,82.89,12600.0,60.4745,60.5183,60.4526,60.4964,12600.0
2011-12-15 13:50:00,82.89,82.89,82.83,82.85,12300.0,60.4964,60.4964,60.4526,60.4672,12300.0
2011-12-15 13:55:00,82.85,82.85,82.79,82.79,12300.0,60.4672,60.4672,60.4234,60.4234,12300.0
2011-12-15 14:00:00,82.8,82.84,82.79,82.83,13000.0,60.4307,60.4599,60.4234,60.4526,13000.0
2011-12-15 14:05:00,82.82,82.83,82.74,82.77,6700.0,60.4453,60.4526,60.3869,60.4088,6700.0
2011-12-15 14:10:00,82.77,82.8,82.76,82.78,8900.0,60.4088,60.4307,60.4015,60.4161,8900.0
2011-12-15 14:15:00,82.78,82.86,82.78,82.83,4800.0,60.4161,60.4745,60.4161,60.4526,4800.0
2011-12-15 14:20:00,82.83,82.83,82.77,82.77,13700.0,60.4526,60.4526,60.4088,60.4088,13700.0
2011-12-15 14:25:00,82.79,82.79,82.62,82.62,17500.0,60.4234,60.4234,60.2993,60.2993,17500.0
2011-12-15 14:30:00,82.62,82.65,82.6,82.65,28400.0,60.2993,60.3212,60.2847,60.3212,28400.0
2011-12-15 14:35:00,82.65,82.69,82.65,82.69,11400.0,60.3212,60.3504,60.3212,60.3504,11400.0
2011-12-15 14:40:00,82.68,82.71,82.62,82.69,37200.0,60.3431,60.365,60.2993,60.3504,37200.0
2011-12-15 14:45:00,82.68,82.7,82.65,82.67,20300.0,60.3431,60.3577,60.3212,60.3358,20300.0
2011-12-15 14:50:00,82.66,82.71,82.66,82.7,10800.0,60.3285,60.365,60.3285,60.3577,10800.0
2011-12-15 14:55:00,82.71,82.72,82.65,82.65,11900.0,60.365,60.3723,60.3212,60.3212,11900.0
2011-12-15 15:00:00,82.65,82.67,82.61,82.65,26200.0,60.3212,60.3358,60.292,60.3212,26200.0
2011-12-15 15:05:00,82.64,82.66,82.6,82.65,26500.0,60.3139,60.3285,60.2847,60.3212,26500.0
2011-12-15 15:10:00,82.66,82.7,82.64,82.67,22700.0,60.3285,60.3577,60.3139,60.3358,22700.0
2011-12-15 15:15:00,82.67,82.77,82.64,82.76,17600.0,60.3358,60.4088,60.3139,60.4015,17600.0
2011-12-15 15:20:00,82.78,82.79,82.7,82.73,21200.0,60.4161,60.4234,60.3577,60.3796,21200.0
2011-12-15 15:25:00,82.73,82.76,82.64,82.68,23500.0,60.3796,60.4015,60.3139,60.3431,23500.0
2011-12-15 15:30:00,82.68,82.76,82.67,82.71,23400.0,60.3431,60.4015,60.3358,60.365,23400.0
2011-12-15 15:35:00,82.72,82.76,82.63,82.69,34700.0,60.3723,60.4015,60.3066,60.3504,34700.0
2011-12-15 15:40:00,82.69,82.74,82.6,82.61,42100.0,60.3504,60.3869,60.2847,60.292,42100.0
2011-12-15 15:45:00,82.59,82.64,82.54,82.64,60300.0,60.2774,60.3139,60.2409,60.3139,60300.0
2011-12-15 15:50:00,82.64,82.65,82.53,82.57,65200.0,60.3139,60.3212,60.2336,60.2628,65200.0
2011-12-15 15:55:00,82.56,82.63,82.55,82.57,157200.0,60.2555,60.3066,60.2482,60.2628,157200.0
2011-12-16 09:30:00,83.07,83.5,82.87,83.5,857800.0,60.6277,60.9416,60.4818,60.9416,857800.0
2011-12-16 09:35:00,83.5,83.63,83.32,83.53,40800.0,60.9416,61.0365,60.8102,60.9635,40800.0
2011-12-16 09:40:00,83.51,83.56,83.29,83.29,33100.0,60.9489,60.9854,60.7883,60.7883,33100.0
2011-12-16 09:45:00,83.29,83.33,83.12,83.13,31900.0,60.7883,60.8175,60.6642,60.6715,31900.0
2011-12-16 09:50:00,83.13,83.27,83.1,83.22,19200.0,60.6715,60.7737,60.6496,60.7372,19200.0
2011-12-16 09:55:00,83.22,83.26,83.17,83.25,24000.0,60.7372,60.7664,60.7007,60.7591,24000.0
2011-12-16 10:00:00,83.24,83.35,83.11,83.19,50600.0,60.7518,60.8321,60.6569,60.7153,50600.0
2011-12-16 10:05:00,83.21,83.33,83.2,83.3,35400.0,60.7299,60.8175,60.7226,60.7956,35400.0
2011-12-16 10:10:00,83.32,83.38,83.29,83.31,17800.0,60.8102,60.854,60.7883,60.8029,17800.0
2011-12-16 10:15:00,83.31,83.37,83.3,83.32,16000.0,60.8029,60.8467,60.7956,60.8102,16000.0
2011-12-16 10:20:00,83.32,83.33,83.21,83.21,14500.0,60.8102,60.8175,60.7299,60.7299,14500.0
2011-12-16 10:25:00,83.22,83.3,83.22,83.25,12500.0,60.7372,60.7956,60.7372,60.7591,12500.0
2011-12-16 10:30:00,83.22,83.25,83.2,83.22,9600.0,60.7372,60.7591,60.7226,60.7372,9600.0
2011-12-16 10:35:00,83.22,83.32,83.21,83.31,13600.0,60.7372,60.8102,60.7299,60.8029,13600.0
2011-12-16 10:40:00,83.31,83.31,83.24,83.26,13500.0,60.8029,60.8029,60.7518,60.7664,13500.0
2011-12-16 10:45:00,83.26,83.27,83.21,83.25,14700.0,60.7664,60.7737,60.7299,60.7591,14700.0
2011-12-16 10:50:00,83.26,83.26,83.22,83.24,17200.0,60.7664,60.7664,60.7372,60.7518,17200.0
2011-12-16 10:55:00,83.25,83.25,83.2,83.25,13800.0,60.7591,60.7591,60.7226,60.7591,13800.0
2011-12-16 11:00:00,83.25,83.27,83.2,83.22,9400.0,60.7591,60.7737,60.7226,60.7372,9400.0
2011-12-16 11:05:00,83.23,83.23,83.14,83.17,8200.0,60.7445,60.7445,60.6788,60.7007,8200.0
2011-12-16 11:10:00,83.18,83.25,83.18,83.25,9500.0,60.708,60.7591,60.708,60.7591,9500.0
2011-12-16 11:15:00,83.25,83.26,83.18,83.21,12300.0,60.7591,60.7664,60.708,60.7299,12300.0
2011-12-16 11:20:00,83.21,83.29,83.2,83.26,21400.0,60.7299,60.7883,60.7226,60.7664,21400.0
2011-12-16 11:25:00,83.24,83.25,83.16,83.18,21900.0,60.7518,60.7591,60.6934,60.708,21900.0
2011-12-16 11:30:00,83.19,83.22,83.14,83.14,9400.0,60.7153,60.7372,60.6788,60.6788,9400.0
2011-12-16 11:35:00,83.14,83.14,83.02,83.02,15700.0,60.6788,60.6788,60.5913,60.5913,15700.0
2011-12-16 11:40:00,83.03,83.1,82.97,82.97,24200.0,60.5985,60.6496,60.5548,60.5548,24200.0
2011-12-16 11:45:00,82.99,83.0,82.96,82.97,14300.0,60.5694,60.5767,60.5475,60.5548,14300.0
2011-12-16 11:50:00,82.97,83.0,82.95,83.0,6400.0,60.5548,60.5767,60.5402,60.5767,6400.0
2011-12-16 11:55:00,83.0,83.0,82.74,82.74,27900.0,60.5767,60.5767,60.3869,60.3869,27900.0
2011-12-16 12:00:00,82.75,82.75,82.61,82.65,18400.0,60.3942,60.3942,60.292,60.3212,18400.0
2011-12-16 12:05:00,82.65,82.66,82.61,82.66,11600.0,60.3212,60.3285,60.292,60.3285,11600.0
2011-12-16 12:10:00,82.66,82.71,82.66,82.66,14700.0,60.3285,60.365,60.3285,60.3285,14700.0
2011-12-16 12:15:00,82.63,82.68,82.62,82.64,5800.0,60.3066,60.3431,60.2993,60.3139,5800.0
2011-12-16 12:20:00,82.64,82.66,82.58,82.63,15500.0,60.3139,60.3285,60.2701,60.3066,15500.0
2011-12-16 12:25:00,82.63,82.64,82.59,82.61,7400.0,60.3066,60.3139,60.2774,60.292,7400.0
2011-12-16 12:30:00,82.62,82.63,82.5,82.5,22200.0,60.2993,60.3066,60.2117,60.2117,22200.0
2011-12-16 12:35:00,82.5,82.58,82.5,82.55,47200.0,60.2117,60.2701,60.2117,60.2482,47200.0
2011-12-16 12:40:00,82.56,82.64,82.51,82.52,19600.0,60.2555,60.3139,60.219,60.2263,19600.0
2011-12-16 12:45:00,82.5,82.57,82.5,82.56,15400.0,60.2117,60.2628,60.2117,60.2555,15400.0
2011-12-16 12:50:00,82.55,82.63,82.52,82.62,10100.0,60.2482,60.3066,60.2263,60.2993,10100.0
2011-12-16 12:55:00,82.61,82.65,82.55,82.58,19500.0,60.292,60.3212,60.2482,60.2701,19500.0
2011-12-16 13:00:00,82.56,82.67,82.56,82.58,10700.0,60.2555,60.3358,60.2555,60.2701,10700.0
2011-12-16 13:05:00,82.59,82.6,82.54,82.55,5700.0,60.2774,60.2847,60.2409,60.2482,5700.0
2011-12-16 13:10:00,82.56,82.63,82.55,82.6,9300.0,60.2555,60.3066,60.2482,60.2847,9300.0
2011-12-16 13:15:00,82.59,82.68,82.57,82.68,5900.0,60.2774,60.3431,60.2628,60.3431,5900.0
2011-12-16 13:20:00,82.68,82.75,82.68,82.7,8400.0,60.3431,60.3942,60.3431,60.3577,8400.0
2011-12-16 13:25:00,82.68,82.69,82.57,82.57,8700.0,60.3431,60.3504,60.2628,60.2628,8700.0
2011-12-16 13:30:00,82.57,82.58,82.52,82.53,13600.0,60.2628,60.2701,60.2263,60.2336,13600.0
2011-12-16 13:35:00,82.53,82.6,82.52,82.53,11900.0,60.2336,60.2847,60.2263,60.2336,11900.0
2011-12-16 13:40:00,82.55,82.55,82.5,82.54,12700.0,60.2482,60.2482,60.2117,60.2409,12700.0
2011-12-16 13:45:00,82.53,82.64,82.5,82.64,11200.0,60.2336,60.3139,60.2117,60.3139,11200.0
2011-12-16 13:50:00,82.63,82.68,82.6,82.67,13300.0,60.3066,60.3431,60.2847,60.3358,13300.0
2011-12-16 13:55:00,82.67,82.68,82.5,82.51,19600.0,60.3358,60.3431,60.2117,60.219,19600.0
2011-12-16 14:00:00,82.51,82.52,82.4,82.43,24900.0,60.219,60.2263,60.1388,60.1606,24900.0
2011-12-16 14:05:00,82.42,82.49,82.41,82.41,17200.0,60.1533,60.2044,60.146,60.146,17200.0
2011-12-16 14:10:00,82.41,82.49,82.4,82.49,11200.0,60.146,60.2044,60.1388,60.2044,11200.0
2011-12-16 14:15:00,82.5,82.5,82.41,82.43,10700.0,60.2117,60.2117,60.146,60.1606,10700.0
2011-12-16 14:20:00,82.43,82.44,82.36,82.38,21800.0,60.1606,60.1679,60.1096,60.1242,21800.0
2011-12-16 14:25:00,82.38,82.38,82.33,82.33,13300.0,60.1242,60.1242,60.0877,60.0877,13300.0
2011-12-16 14:30:00,82.36,82.46,82.32,82.46,18900.0,60.1096,60.1825,60.0804,60.1825,18900.0
2011-12-16 14:35:00,82.46,82.46,82.4,82.43,15600.0,60.1825,60.1825,60.1388,60.1606,15600.0
2011-12-16 14:40:00,82.43,82.5,82.43,82.5,10200.0,60.1606,60.2117,60.1606,60.2117,10200.0
2011-12-16 14:45:00,82.5,82.66,82.5,82.66,17300.0,60.2117,60.3285,60.2117,60.3285,17300.0
2011-12-16 14:50:00,82.66,82.68,82.65,82.67,14000.0,60.3285,60.3431,60.3212,60.3358,14000.0
2011-12-16 14:55:00,82.66,82.68,82.62,82.64,19900.0,60.3285,60.3431,60.2993,60.3139,19900.0
2011-12-16 15:00:00,82.63,82.65,82.6,82.61,12700.0,60.3066,60.3212,60.2847,60.292,12700.0
2011-12-16 15:05:00,82.61,82.62,82.53,82.55,9800.0,60.292,60.2993,60.2336,60.2482,9800.0
2011-12-16 15:10:00,82.55,82.65,82.55,82.61,23500.0,60.2482,60.3212,60.2482,60.292,23500.0
2011-12-16 15:15:00,82.61,82.65,82.57,82.57,15900.0,60.292,60.3212,60.2628,60.2628,15900.0
2011-12-16 15:20:00,82.56,82.6,82.39,82.42,34000.0,60.2555,60.2847,60.1315,60.1533,34000.0
2011-12-16 15:25:00,82.43,82.5,82.41,82.43,21100.0,60.1606,60.2117,60.146,60.1606,21100.0
2011-12-16 15:30:00,82.41,82.58,82.41,82.56,30000.0,60.146,60.2701,60.146,60.2555,30000.0
2011-12-16 15:35:00,82.55,82.6,82.5,82.52,37800.0,60.2482,60.2847,60.2117,60.2263,37800.0
2011-12-16 15:40:00,82.52,82.64,82.45,82.54,44300.0,60.2263,60.3139,60.1752,60.2409,44300.0
2011-12-16 15:45:00,82.54,82.6,82.52,82.58,32800.0,60.2409,60.2847,60.2263,60.2701,32800.0
2011-12-16 15:50:00,82.57,82.62,82.51,82.57,67700.0,60.2628,60.2993,60.219,60.2628,67700.0
2011-12-16 15:55:00,82.56,82.63,82.49,82.57,156700.0,60.2555,60.3066,60.2044,60.2628,156700.0
2011-12-19 09:30:00,82.77,83.38,82.77,83.02,90000.0,60.4088,60.854,60.4088,60.5913,90000.0
2011-12-19 09:35:00,83.01,83.17,82.92,83.04,37600.0,60.584,60.7007,60.5183,60.6058,37600.0
2011-12-19 09:40:00,83.03,83.13,82.95,82.98,49600.0,60.5985,60.6715,60.5402,60.5621,49600.0
2011-12-19 09:45:00,82.99,83.06,82.88,83.0,35900.0,60.5694,60.6204,60.4891,60.5767,35900.0
2011-12-19 09:50:00,83.0,83.01,82.95,82.98,22700.0,60.5767,60.584,60.5402,60.5621,22700.0
2011-12-19 09:55:00,82.93,82.97,82.85,82.92,21900.0,60.5256,60.5548,60.4672,60.5183,21900.0
2011-12-19 10:00:00,82.92,82.92,82.78,82.81,37100.0,60.5183,60.5183,60.4161,60.438,37100.0
2011-12-19 10:05:00,82.8,82.85,82.8,82.81,25500.0,60.4307,60.4672,60.4307,60.438,25500.0
2011-12-19 10:10:00,82.81,82.88,82.78,82.82,56600.0,60.438,60.4891,60.4161,60.4453,56600.0
2011-12-19 10:15:00,82.82,82.84,82.6,82.62,44700.0,60.4453,60.4599,60.2847,60.2993,44700.0
2011-12-19 10:20:00,82.63,82.68,82.62,82.63,16400.0,60.3066,60.3431,60.2993,60.3066,16400.0
2011-12-19 10:25:00,82.66,82.67,82.56,82.62,22300.0,60.3285,60.3358,60.2555,60.2993,22300.0
2011-12-19 10:30:00,82.62,82.82,82.62,82.78,20100.0,60.2993,60.4453,60.2993,60.4161,20100.0
2011-12-19 10:35:00,82.81,82.84,82.74,82.74,11900.0,60.438,60.4599,60.3869,60.3869,11900.0
2011-12-19 10:40:00,82.74,82.78,82.74,82.75,9600.0,60.3869,60.4161,60.3869,60.3942,9600.0
2011-12-19 10:45:00,82.77,82.77,82.5,82.51,23600.0,60.4088,60.4088,60.2117,60.219,23600.0
2011-12-19 10:50:00,82.5,82.5,82.3,82.3,26200.0,60.2117,60.2117,60.0658,60.0658,26200.0
2011-12-19 10:55:00,82.3,82.34,82.2,82.25,27100.0,60.0658,60.095,59.9928,60.0293,27100.0
2011-12-19 11:00:00,82.24,82.36,82.23,82.25,27700.0,60.022,60.1096,60.0147,60.0293,27700.0
2011-12-19 11:05:00,82.25,82.28,82.11,82.14,39700.0,60.0293,60.0512,59.9271,59.949,39700.0
2011-12-19 11:10:00,82.12,82.25,82.11,82.25,11900.0,59.9344,60.0293,59.9271,60.0293,11900.0
2011-12-19 11:15:00,82.24,82.4,82.24,82.39,16500.0,60.022,60.1388,60.022,60.1315,16500.0
2011-12-19 11:20:00,82.38,82.39,82.18,82.23,16500.0,60.1242,60.1315,59.9782,60.0147,16500.0
2011-12-19 11:25:00,82.24,82.27,82.08,82.09,22400.0,60.022,60.0439,59.9052,59.9125,22400.0
2011-12-19 11:30:00,82.08,82.17,82.07,82.13,24700.0,59.9052,59.9709,59.8979,59.9417,24700.0
2011-12-19 11:35:00,82.12,82.15,82.04,82.05,16200.0,59.9344,59.9563,59.876,59.8833,16200.0
2011-12-19 11:40:00,82.05,82.17,82.04,82.13,13600.0,59.8833,59.9709,59.876,59.9417,13600.0
2011-12-19 11:45:00,82.13,82.15,82.09,82.09,6600.0,59.9417,59.9563,59.9125,59.9125,6600.0
2011-12-19 11:50:00,82.1,82.17,82.1,82.17,6400.0,59.9198,59.9709,59.9198,59.9709,6400.0
2011-12-19 11:55:00,82.16,82.23,82.16,82.22,9500.0,59.9636,60.0147,59.9636,60.0074,9500.0
2011-12-19 12:00:00,82.21,82.26,82.19,82.26,5600.0,60.0001,60.0366,59.9855,60.0366,5600.0
2011-12-19 12:05:00,82.24,82.32,82.16,82.3,27600.0,60.022,60.0804,59.9636,60.0658,27600.0
2011-12-19 12:10:00,82.32,82.32,82.17,82.22,21200.0,60.0804,60.0804,59.9709,60.0074,21200.0
2011-12-19 12:15:00,82.23,82.28,82.2,82.27,6900.0,60.0147,60.0512,59.9928,60.0439,6900.0
2011-12-19 12:20:00,82.26,82.31,82.26,82.31,5200.0,60.0366,60.0731,60.0366,60.0731,5200.0
2011-12-19 12:25:00,82.31,82.37,82.29,82.35,5100.0,60.0731,60.1169,60.0585,60.1023,5100.0
2011-12-19 12:30:00,82.35,82.35,82.24,82.29,9600.0,60.1023,60.1023,60.022,60.0585,9600.0
2011-12-19 12:35:00,82.3,82.3,82.23,82.26,7100.0,60.0658,60.0658,60.0147,60.0366,7100.0
2011-12-19 12:40:00,82.26,82.3,82.24,82.24,8700.0,60.0366,60.0658,60.022,60.022,8700.0
2011-12-19 12:45:00,82.27,82.29,82.24,82.26,5300.0,60.0439,60.0585,60.022,60.0366,5300.0
2011-12-19 12:50:00,82.24,82.28,82.23,82.28,4900.0,60.022,60.0512,60.0147,60.0512,4900.0
2011-12-19 12:55:00,82.27,82.29,82.24,82.24,11200.0,60.0439,60.0585,60.022,60.022,11200.0
2011-12-19 13:00:00,82.23,82.24,82.17,82.19,9800.0,60.0147,60.022,59.9709,59.9855,9800.0
2011-12-19 13:05:00,82.17,82.19,82.16,82.17,8800.0,59.9709,59.9855,59.9636,59.9709,8800.0
2011-12-19 13:10:00,82.17,82.19,82.13,82.13,14400.0,59.9709,59.9855,59.9417,59.9417,14400.0
2011-12-19 13:15:00,82.11,82.12,82.08,82.08,7100.0,59.9271,59.9344,59.9052,59.9052,7100.0
2011-12-19 13:20:00,82.09,82.16,82.09,82.15,10100.0,59.9125,59.9636,59.9125,59.9563,10100.0
2011-12-19 13:25:00,82.14,82.23,82.14,82.22,17600.0,59.949,60.0147,59.949,60.0074,17600.0
2011-12-19 13:30:00,82.22,82.25,82.2,82.21,14900.0,60.0074,60.0293,59.9928,60.0001,14900.0
2011-12-19 13:35:00,82.21,82.21,82.18,82.2,17300.0,60.0001,60.0001,59.9782,59.9928,17300.0
2011-12-19 13:40:00,82.19,82.26,82.19,82.25,11900.0,59.9855,60.0366,59.9855,60.0293,11900.0
2011-12-19 13:45:00,82.25,82.29,82.25,82.28,9500.0,60.0293,60.0585,60.0293,60.0512,9500.0
2011-12-19 13:50:00,82.28,82.37,82.27,82.36,8800.0,60.0512,60.1169,60.0439,60.1096,8800.0
2011-12-19 13:55:00,82.37,82.37,82.28,82.3,17100.0,60.1169,60.1169,60.0512,60.0658,17100.0
2011-12-19 14:00:00,82.3,82.37,82.3,82.33,15100.0,60.0658,60.1169,60.0658,60.0877,15100.0
2011-12-19 14:05:00,82.34,82.37,82.33,82.35,10500.0,60.095,60.1169,60.0877,60.1023,10500.0
2011-12-19 14:10:00,82.35,82.36,82.33,82.35,9500.0,60.1023,60.1096,60.0877,60.1023,9500.0
2011-12-19 14:15:00,82.35,82.4,82.32,82.33,24600.0,60.1023,60.1388,60.0804,60.0877,24600.0
2011-12-19 14:20:00,82.34,82.37,82.29,82.32,47200.0,60.095,60.1169,60.0585,60.0804,47200.0
2011-12-19 14:25:00,82.33,82.49,82.32,82.46,41800.0,60.0877,60.2044,60.0804,60.1825,41800.0
2011-12-19 14:30:00,82.47,82.49,82.45,82.45,14000.0,60.1898,60.2044,60.1752,60.1752,14000.0
2011-12-19 14:35:00,82.46,82.51,82.39,82.51,19800.0,60.1825,60.219,60.1315,60.219,19800.0
2011-12-19 14:40:00,82.52,82.57,82.52,82.56,9000.0,60.2263,60.2628,60.2263,60.2555,9000.0
2011-12-19 14:45:00,82.55,82.56,82.5,82.54,11600.0,60.2482,60.2555,60.2117,60.2409,11600.0
2011-12-19 14:50:00,82.54,82.57,82.49,82.53,11700.0,60.2409,60.2628,60.2044,60.2336,11700.0
2011-12-19 14:55:00,82.53,82.61,82.5,82.54,20400.0,60.2336,60.292,60.2117,60.2409,20400.0
2011-12-19 15:00:00,82.53,82.53,82.08,82.08,52400.0,60.2336,60.2336,59.9052,59.9052,52400.0
2011-12-19 15:05:00,82.08,82.19,82.04,82.05,17900.0,59.9052,59.9855,59.876,59.8833,17900.0
2011-12-19 15:10:00,82.05,82.08,82.0,82.01,21400.0,59.8833,59.9052,59.8468,59.8541,21400.0
2011-12-19 15:15:00,82.01,82.16,82.0,82.16,25000.0,59.8541,59.9636,59.8468,59.9636,25000.0
2011-12-19 15:20:00,82.16,82.17,82.08,82.14,18900.0,59.9636,59.9709,59.9052,59.949,18900.0
2011-12-19 15:25:00,82.13,82.15,82.03,82.06,20400.0,59.9417,59.9563,59.8687,59.8906,20400.0
2011-12-19 15:30:00,82.04,82.14,82.01,82.13,31700.0,59.876,59.949,59.8541,59.9417,31700.0
2011-12-19 15:35:00,82.14,82.22,82.1,82.19,32100.0,59.949,60.0074,59.9198,59.9855,32100.0
2011-12-19 15:40:00,82.18,82.25,82.11,82.2,42700.0,59.9782,60.0293,59.9271,59.9928,42700.0
2011-12-19 15:45:00,82.2,82.21,82.07,82.07,55100.0,59.9928,60.0001,59.8979,59.8979,55100.0
2011-12-19 15:50:00,82.05,82.09,81.85,82.04,63800.0,59.8833,59.9125,59.7373,59.876,63800.0
2011-12-19 15:55:00,82.04,82.15,82.03,82.11,88800.0,59.876,59.9563,59.8687,59.9271,88800.0
2011-12-20 09:30:00,83.15,83.49,82.91,83.08,111200.0,60.6861,60.9343,60.511,60.635,111200.0
2011-12-20 09:35:00,83.14,83.56,83.04,83.5,76400.0,60.6788,60.9854,60.6058,60.9416,76400.0
2011-12-20 09:40:00,83.45,83.63,83.37,83.5,72700.0,60.9051,61.0365,60.8467,60.9416,72700.0
2011-12-20 09:45:00,83.5,83.57,83.41,83.45,45800.0,60.9416,60.9927,60.8759,60.9051,45800.0
2011-12-20 09:50:00,83.42,83.46,83.35,83.39,43200.0,60.8832,60.9124,60.8321,60.8613,43200.0
2011-12-20 09:55:00,83.4,83.51,83.38,83.51,41000.0,60.8686,60.9489,60.854,60.9489,41000.0
2011-12-20 10:00:00,83.51,83.51,83.41,83.44,44900.0,60.9489,60.9489,60.8759,60.8978,44900.0
2011-12-20 10:05:00,83.44,83.45,83.32,83.36,28100.0,60.8978,60.9051,60.8102,60.8394,28100.0
2011-12-20 10:10:00,83.38,83.45,83.34,83.42,40500.0,60.854,60.9051,60.8248,60.8832,40500.0
2011-12-20 10:15:00,83.44,83.45,83.25,83.29,55600.0,60.8978,60.9051,60.7591,60.7883,55600.0
2011-12-20 10:20:00,83.31,83.32,83.2,83.25,27800.0,60.8029,60.8102,60.7226,60.7591,27800.0
2011-12-20 10:25:00,83.27,83.49,83.27,83.49,29500.0,60.7737,60.9343,60.7737,60.9343,29500.0
2011-12-20 10:30:00,83.5,83.51,83.36,83.38,20500.0,60.9416,60.9489,60.8394,60.854,20500.0
2011-12-20 10:35:00,83.39,83.4,83.3,83.34,25100.0,60.8613,60.8686,60.7956,60.8248,25100.0
2011-12-20 10:40:00,83.35,83.4,83.33,83.4,22100.0,60.8321,60.8686,60.8175,60.8686,22100.0
2011-12-20 10:45:00,83.37,83.44,83.35,83.43,24600.0,60.8467,60.8978,60.8321,60.8905,24600.0
2011-12-20 10:50:00,83.43,83.46,83.42,83.44,9000.0,60.8905,60.9124,60.8832,60.8978,9000.0
2011-12-20 10:55:00,83.43,83.56,83.42,83.45,34200.0,60.8905,60.9854,60.8832,60.9051,34200.0
2011-12-20 11:00:00,83.43,83.46,83.3,83.31,37400.0,60.8905,60.9124,60.7956,60.8029,37400.0
2011-12-20 11:05:00,83.31,83.34,83.27,83.27,22000.0,60.8029,60.8248,60.7737,60.7737,22000.0
2011-12-20 11:10:00,83.29,83.33,83.27,83.28,16800.0,60.7883,60.8175,60.7737,60.781,16800.0
2011-12-20 11:15:00,83.27,83.31,83.25,83.27,19200.0,60.7737,60.8029,60.7591,60.7737,19200.0
2011-12-20 11:20:00,83.26,83.26,83.15,83.22,24500.0,60.7664,60.7664,60.6861,60.7372,24500.0
2011-12-20 11:25:00,83.22,83.25,83.2,83.23,23200.0,60.7372,60.7591,60.7226,60.7445,23200.0
2011-12-20 11:30:00,83.25,83.25,83.16,83.22,23400.0,60.7591,60.7591,60.6934,60.7372,23400.0
2011-12-20 11:35:00,83.22,83.24,83.18,83.18,21200.0,60.7372,60.7518,60.708,60.708,21200.0
2011-12-20 11:40:00,83.18,83.2,83.16,83.18,10600.0,60.708,60.7226,60.6934,60.708,10600.0
2011-12-20 11:45:00,83.18,83.25,83.16,83.25,25900.0,60.708,60.7591,60.6934,60.7591,25900.0
2011-12-20 11:50:00,83.25,83.42,83.25,83.39,48200.0,60.7591,60.8832,60.7591,60.8613,48200.0
2011-12-20 11:55:00,83.39,83.41,83.37,83.39,24600.0,60.8613,60.8759,60.8467,60.8613,24600.0
2011-12-20 12:00:00,83.38,83.38,83.29,83.3,21900.0,60.854,60.854,60.7883,60.7956,21900.0
2011-12-20 12:05:00,83.3,83.31,83.23,83.26,13400.0,60.7956,60.8029,60.7445,60.7664,13400.0
2011-12-20 12:10:00,83.26,83.3,83.23,83.29,15000.0,60.7664,60.7956,60.7445,60.7883,15000.0
2011-12-20 12:15:00,83.3,83.34,83.3,83.32,10100.0,60.7956,60.8248,60.7956,60.8102,10100.0
2011-12-20 12:20:00,83.31,83.35,83.31,83.32,16100.0,60.8029,60.8321,60.8029,60.8102,16100.0
2011-12-20 12:25:00,83.32,83.34,83.29,83.34,8200.0,60.8102,60.8248,60.7883,60.8248,8200.0
2011-12-20 12:30:00,83.34,83.37,83.31,83.34,11900.0,60.8248,60.8467,60.8029,60.8248,11900.0
2011-12-20 12:35:00,83.35,83.36,83.32,83.34,10700.0,60.8321,60.8394,60.8102,60.8248,10700.0
2011-12-20 12:40:00,83.35,83.37,83.31,83.34,22000.0,60.8321,60.8467,60.8029,60.8248,22000.0
2011-12-20 12:45:00,83.35,83.37,83.32,83.33,24800.0,60.8321,60.8467,60.8102,60.8175,24800.0
2011-12-20 12:50:00,83.34,83.46,83.31,83.45,35500.0,60.8248,60.9124,60.8029,60.9051,35500.0
2011-12-20 12:55:00,83.46,83.49,83.45,83.46,36300.0,60.9124,60.9343,60.9051,60.9124,36300.0
2011-12-20 13:00:00,83.46,83.65,83.45,83.65,46000.0,60.9124,61.0511,60.9051,61.0511,46000.0
2011-12-20 13:05:00,83.65,83.77,83.62,83.74,70600.0,61.0511,61.1386,61.0292,61.1167,70600.0
2011-12-20 13:10:00,83.75,83.75,83.69,83.72,42600.0,61.124,61.124,61.0802,61.1021,42600.0
2011-12-20 13:15:00,83.75,83.91,83.74,83.87,28700.0,61.124,61.2408,61.1167,61.2116,28700.0
2011-12-20 13:20:00,83.86,83.91,83.75,83.76,28700.0,61.2043,61.2408,61.124,61.1313,28700.0
2011-12-20 13:25:00,83.77,83.77,83.62,83.62,25100.0,61.1386,61.1386,61.0292,61.0292,25100.0
2011-12-20 13:30:00,83.62,83.65,83.57,83.57,19300.0,61.0292,61.0511,60.9927,60.9927,19300.0
2011-12-20 13:35:00,83.57,83.6,83.56,83.56,7700.0,60.9927,61.0146,60.9854,60.9854,7700.0
2011-12-20 13:40:00,83.56,83.64,83.56,83.62,10300.0,60.9854,61.0438,60.9854,61.0292,10300.0
2011-12-20 13:45:00,83.61,83.62,83.58,83.62,11500.0,61.0219,61.0292,61.0,61.0292,11500.0
2011-12-20 13:50:00,83.62,83.65,83.61,83.61,8400.0,61.0292,61.0511,61.0219,61.0219,8400.0
2011-12-20 13:55:00,83.61,83.63,83.53,83.54,11600.0,61.0219,61.0365,60.9635,60.9708,11600.0
2011-12-20 14:00:00,83.53,83.57,83.51,83.52,10200.0,60.9635,60.9927,60.9489,60.9562,10200.0
2011-12-20 14:05:00,83.53,83.53,83.49,83.5,23800.0,60.9635,60.9635,60.9343,60.9416,23800.0
2011-12-20 14:10:00,83.5,83.51,83.46,83.48,8500.0,60.9416,60.9489,60.9124,60.927,8500.0
2011-12-20 14:15:00,83.47,83.47,83.37,83.37,29000.0,60.9197,60.9197,60.8467,60.8467,29000.0
2011-12-20 14:20:00,83.36,83.43,83.35,83.41,14800.0,60.8394,60.8905,60.8321,60.8759,14800.0
2011-12-20 14:25:00,83.4,83.42,83.39,83.39,21000.0,60.8686,60.8832,60.8613,60.8613,21000.0
2011-12-20 14:30:00,83.39,83.41,83.38,83.4,26000.0,60.8613,60.8759,60.854,60.8686,26000.0
2011-12-20 14:35:00,83.39,83.43,83.39,83.43,12800.0,60.8613,60.8905,60.8613,60.8905,12800.0
2011-12-20 14:40:00,83.41,83.6,83.41,83.6,22000.0,60.8759,61.0146,60.8759,61.0146,22000.0
2011-12-20 14:45:00,83.59,83.6,83.54,83.55,19000.0,61.0073,61.0146,60.9708,60.9781,19000.0
2011-12-20 14:50:00,83.54,83.56,83.45,83.47,18200.0,60.9708,60.9854,60.9051,60.9197,18200.0
2011-12-20 14:55:00,83.46,83.47,83.41,83.43,23500.0,60.9124,60.9197,60.8759,60.8905,23500.0
2011-12-20 15:00:00,83.43,83.44,83.4,83.43,26900.0,60.8905,60.8978,60.8686,60.8905,26900.0
2011-12-20 15:05:00,83.43,83.51,83.4,83.46,33800.0,60.8905,60.9489,60.8686,60.9124,33800.0
2011-12-20 15:10:00,83.47,83.51,83.47,83.48,20300.0,60.9197,60.9489,60.9197,60.927,20300.0
2011-12-20 15:15:00,83.48,83.54,83.45,83.45,46600.0,60.927,60.9708,60.9051,60.9051,46600.0
2011-12-20 15:20:00,83.45,83.46,83.4,83.43,21400.0,60.9051,60.9124,60.8686,60.8905,21400.0
2011-12-20 15:25:00,83.43,83.5,83.4,83.46,34800.0,60.8905,60.9416,60.8686,60.9124,34800.0
2011-12-20 15:30:00,83.47,83.53,83.46,83.47,40800.0,60.9197,60.9635,60.9124,60.9197,40800.0
2011-12-20 15:35:00,83.46,83.58,83.42,83.58,54800.0,60.9124,61.0,60.8832,61.0,54800.0
2011-12-20 15:40:00,83.58,83.7,83.54,83.69,67600.0,61.0,61.0875,60.9708,61.0802,67600.0
2011-12-20 15:45:00,83.68,83.71,83.63,83.66,52600.0,61.0729,61.0948,61.0365,61.0583,52600.0
2011-12-20 15:50:00,83.68,83.76,83.66,83.73,70900.0,61.0729,61.1313,61.0583,61.1094,70900.0
2011-12-20 15:55:00,83.72,83.75,83.63,83.64,223700.0,61.1021,61.124,61.0365,61.0438,223700.0
2011-12-21 09:30:00,83.59,84.41,83.59,84.28,74800.0,61.0073,61.6057,61.0073,61.5108,74800.0
2011-12-21 09:35:00,84.29,84.32,83.92,83.94,52800.0,61.5181,61.54,61.2481,61.2627,52800.0
2011-12-21 09:40:00,83.94,83.95,83.64,83.71,47700.0,61.2627,61.27,61.0438,61.0948,47700.0
2011-12-21 09:45:00,83.73,83.86,83.68,83.73,34000.0,61.1094,61.2043,61.0729,61.1094,34000.0
2011-12-21 09:50:00,83.73,83.78,83.66,83.72,28100.0,61.1094,61.1459,61.0583,61.1021,28100.0
2011-12-21 09:55:00,83.73,83.76,83.58,83.68,31300.0,61.1094,61.1313,61.0,61.0729,31300.0
2011-12-21 10:00:00,83.68,83.72,83.51,83.63,59200.0,61.0729,61.1021,60.9489,61.0365,59200.0
2011-12-21 10:05:00,83.65,83.66,83.55,83.58,23400.0,61.0511,61.0583,60.9781,61.0,23400.0
2011-12-21 10:10:00,83.58,83.75,83.55,83.72,34400.0,61.0,61.124,60.9781,61.1021,34400.0
2011-12-21 10:15:00,83.74,83.75,83.61,83.67,88400.0,61.1167,61.124,61.0219,61.0656,88400.0
2011-12-21 10:20:00,83.67,83.73,83.58,83.59,149500.0,61.0656,61.1094,61.0,61.0073,149500.0
2011-12-21 10:25:00,83.59,83.62,83.48,83.61,37800.0,61.0073,61.0292,60.927,61.0219,37800.0
2011-12-21 10:30:00,83.62,83.69,83.5,83.69,50000.0,61.0292,61.0802,60.9416,61.0802,50000.0
2011-12-21 10:35:00,83.69,83.72,83.63,83.68,37100.0,61.0802,61.1021,61.0365,61.0729,37100.0
2011-12-21 10:40:00,83.69,83.71,83.49,83.51,30400.0,61.0802,61.0948,60.9343,60.9489,30400.0
2011-12-21 10:45:00,83.53,83.57,83.48,83.53,13000.0,60.9635,60.9927,60.927,60.9635,13000.0
2011-12-21 10:50:00,83.55,83.6,83.45,83.52,16800.0,60.9781,61.0146,60.9051,60.9562,16800.0
2011-12-21 10:55:00,83.5,83.51,83.33,83.41,26100.0,60.9416,60.9489,60.8175,60.8759,26100.0
2011-12-21 11:00:00,83.4,83.4,83.26,83.26,18700.0,60.8686,60.8686,60.7664,60.7664,18700.0
2011-12-21 11:05:00,83.27,83.3,83.22,83.28,34700.0,60.7737,60.7956,60.7372,60.781,34700.0
2011-12-21 11:10:00,83.28,83.34,83.22,83.26,12200.0,60.781,60.8248,60.7372,60.7664,12200.0
2011-12-21 11:15:00,83.27,83.27,83.08,83.11,17700.0,60.7737,60.7737,60.635,60.6569,17700.0
2011-12-21 11:20:00,83.11,83.11,82.96,82.98,35300.0,60.6569,60.6569,60.5475,60.5621,35300.0
2011-12-21 11:25:00,82.99,83.01,82.98,83.0,19200.0,60.5694,60.584,60.5621,60.5767,19200.0
2011-12-21 11:30:00,83.0,83.2,83.0,83.2,14300.0,60.5767,60.7226,60.5767,60.7226,14300.0
2011-12-21 11:35:00,83.2,83.34,83.2,83.32,11700.0,60.7226,60.8248,60.7226,60.8102,11700.0
2011-12-21 11:40:00,83.32,83.32,83.21,83.24,13700.0,60.8102,60.8102,60.7299,60.7518,13700.0
2011-12-21 11:45:00,83.24,83.27,83.19,83.27,21600.0,60.7518,60.7737,60.7153,60.7737,21600.0
2011-12-21 11:50:00,83.27,83.35,83.25,83.34,8000.0,60.7737,60.8321,60.7591,60.8248,8000.0
2011-12-21 11:55:00,83.35,83.4,83.29,83.31,17400.0,60.8321,60.8686,60.7883,60.8029,17400.0
2011-12-21 12:00:00,83.34,83.39,83.31,83.38,20200.0,60.8248,60.8613,60.8029,60.854,20200.0
2011-12-21 12:05:00,83.39,83.4,83.2,83.21,35900.0,60.8613,60.8686,60.7226,60.7299,35900.0
2011-12-21 12:10:00,83.19,83.21,83.14,83.2,11300.0,60.7153,60.7299,60.6788,60.7226,11300.0
2011-12-21 12:15:00,83.2,83.35,83.19,83.35,12000.0,60.7226,60.8321,60.7153,60.8321,12000.0
2011-12-21 12:20:00,83.34,83.38,83.3,83.31,14100.0,60.8248,60.854,60.7956,60.8029,14100.0
2011-12-21 12:25:00,83.31,83.31,83.15,83.16,10300.0,60.8029,60.8029,60.6861,60.6934,10300.0
2011-12-21 12:30:00,83.19,83.22,83.14,83.17,6600.0,60.7153,60.7372,60.6788,60.7007,6600.0
2011-12-21 12:35:00,83.17,83.3,83.16,83.3,9900.0,60.7007,60.7956,60.6934,60.7956,9900.0
2011-12-21 12:40:00,83.3,83.41,83.29,83.36,11100.0,60.7956,60.8759,60.7883,60.8394,11100.0
2011-12-21 12:45:00,83.35,83.46,83.35,83.41,9300.0,60.8321,60.9124,60.8321,60.8759,9300.0
2011-12-21 12:50:00,83.43,83.44,83.3,83.3,11900.0,60.8905,60.8978,60.7956,60.7956,11900.0
2011-12-21 12:55:00,83.31,83.38,83.3,83.36,20700.0,60.8029,60.854,60.7956,60.8394,20700.0
2011-12-21 13:00:00,83.36,83.42,83.31,83.38,19200.0,60.8394,60.8832,60.8029,60.854,19200.0
2011-12-21 13:05:00,83.38,83.43,83.37,83.43,8900.0,60.854,60.8905,60.8467,60.8905,8900.0
2011-12-21 13:10:00,83.41,83.49,83.41,83.48,5200.0,60.8759,60.9343,60.8759,60.927,5200.0
2011-12-21 13:15:00,83.49,83.5,83.46,83.46,14400.0,60.9343,60.9416,60.9124,60.9124,14400.0
2011-12-21 13:20:00,83.46,83.48,83.45,83.48,3400.0,60.9124,60.927,60.9051,60.927,3400.0
2011-12-21 13:25:00,83.49,83.5,83.43,83.45,10800.0,60.9343,60.9416,60.8905,60.9051,10800.0
2011-12-21 13:30:00,83.45,83.46,83.4,83.46,6300.0,60.9051,60.9124,60.8686,60.9124,6300.0
2011-12-21 13:35:00,83.47,83.48,83.43,83.43,13300.0,60.9197,60.927,60.8905,60.8905,13300.0
2011-12-21 13:40:00,83.43,83.43,83.33,83.36,8100.0,60.8905,60.8905,60.8175,60.8394,8100.0
2011-12-21 13:45:00,83.36,83.42,83.35,83.36,8700.0,60.8394,60.8832,60.8321,60.8394,8700.0
2011-12-21 13:50:00,83.34,83.5,83.34,83.46,16000.0,60.8248,60.9416,60.8248,60.9124,16000.0
2011-12-21 13:55:00,83.45,83.5,83.44,83.46,10900.0,60.9051,60.9416,60.8978,60.9124,10900.0
2011-12-21 14:00:00,83.48,83.57,83.45,83.55,36700.0,60.927,60.9927,60.9051,60.9781,36700.0
2011-12-21 14:05:00,83.54,83.57,83.51,83.51,20100.0,60.9708,60.9927,60.9489,60.9489,20100.0
2011-12-21 14:10:00,83.53,83.55,83.47,83.48,18800.0,60.9635,60.9781,60.9197,60.927,18800.0
2011-12-21 14:15:00,83.49,83.54,83.47,83.54,21300.0,60.9343,60.9708,60.9197,60.9708,21300.0
2011-12-21 14:20:00,83.55,83.57,83.52,83.53,28600.0,60.9781,60.9927,60.9562,60.9635,28600.0
2011-12-21 14:25:00,83.54,83.63,83.54,83.61,18200.0,60.9708,61.0365,60.9708,61.0219,18200.0
2011-12-21 14:30:00,83.59,83.62,83.51,83.54,22300.0,61.0073,61.0292,60.9489,60.9708,22300.0
2011-12-21 14:35:00,83.55,83.71,83.54,83.71,20600.0,60.9781,61.0948,60.9708,61.0948,20600.0
2011-12-21 14:40:00,83.71,83.8,83.71,83.75,26600.0,61.0948,61.1605,61.0948,61.124,26600.0
2011-12-21 14:45:00,83.75,83.79,83.71,83.75,26900.0,61.124,61.1532,61.0948,61.124,26900.0
2011-12-21 14:50:00,83.74,83.76,83.73,83.75,15100.0,61.1167,61.1313,61.1094,61.124,15100.0
2011-12-21 14:55:00,83.75,83.76,83.71,83.71,26600.0,61.124,61.1313,61.0948,61.0948,26600.0
2011-12-21 15:00:00,83.71,83.8,83.69,83.78,28200.0,61.0948,61.1605,61.0802,61.1459,28200.0
2011-12-21 15:05:00,83.78,83.8,83.71,83.75,28700.0,61.1459,61.1605,61.0948,61.124,28700.0
2011-12-21 15:10:00,83.75,83.83,83.73,83.81,30600.0,61.124,61.1824,61.1094,61.1678,30600.0
2011-12-21 15:15:00,83.81,83.81,83.78,83.8,79800.0,61.1678,61.1678,61.1459,61.1605,79800.0
2011-12-21 15:20:00,83.8,83.81,83.75,83.76,61100.0,61.1605,61.1678,61.124,61.1313,61100.0
2011-12-21 15:25:00,83.75,83.76,83.72,83.75,44400.0,61.124,61.1313,61.1021,61.124,44400.0
2011-12-21 15:30:00,83.75,83.91,83.75,83.86,97800.0,61.124,61.2408,61.124,61.2043,97800.0
2011-12-21 15:35:00,83.86,84.0,83.86,83.95,32300.0,61.2043,61.3065,61.2043,61.27,32300.0
2011-12-21 15:40:00,83.95,83.95,83.86,83.89,46300.0,61.27,61.27,61.2043,61.2262,46300.0
2011-12-21 15:45:00,83.89,83.9,83.83,83.87,67200.0,61.2262,61.2335,61.1824,61.2116,67200.0
2011-12-21 15:50:00,83.87,83.88,83.77,83.84,69800.0,61.2116,61.2189,61.1386,61.1897,69800.0
2011-12-21 15:55:00,83.84,83.94,83.79,83.8,150500.0,61.1897,61.2627,61.1532,61.1605,150500.0
2011-12-22 09:30:00,83.95,84.0,83.38,83.53,65900.0,61.27,61.3065,60.854,60.9635,65900.0
2011-12-22 09:35:00,83.55,83.81,83.54,83.71,31300.0,60.9781,61.1678,60.9708,61.0948,31300.0
2011-12-22 09:40:00,83.67,83.86,83.67,83.86,54400.0,61.0656,61.2043,61.0656,61.2043,54400.0
2011-12-22 09:45:00,83.87,83.96,83.79,83.8,23700.0,61.2116,61.2773,61.1532,61.1605,23700.0
2011-12-22 09:50:00,83.79,83.79,83.7,83.78,25100.0,61.1532,61.1532,61.0875,61.1459,25100.0
2011-12-22 09:55:00,83.78,83.8,83.61,83.67,21600.0,61.1459,61.1605,61.0219,61.0656,21600.0
2011-12-22 10:00:00,83.69,83.77,83.55,83.55,27200.0,61.0802,61.1386,60.9781,60.9781,27200.0
2011-12-22 10:05:00,83.55,83.6,83.21,83.21,67500.0,60.9781,61.0146,60.7299,60.7299,67500.0
2011-12-22 10:10:00,83.2,83.47,83.19,83.4,30700.0,60.7226,60.9197,60.7153,60.8686,30700.0
2011-12-22 10:15:00,83.4,83.51,83.39,83.5,25300.0,60.8686,60.9489,60.8613,60.9416,25300.0
2011-12-22 10:20:00,83.51,83.61,83.5,83.57,39300.0,60.9489,61.0219,60.9416,60.9927,39300.0
2011-12-22 10:25:00,83.57,83.68,83.57,83.65,25400.0,60.9927,61.0729,60.9927,61.0511,25400.0
2011-12-22 10:30:00,83.66,83.71,83.55,83.58,26100.0,61.0583,61.0948,60.9781,61.0,26100.0
2011-12-22 10:35:00,83.58,83.6,83.46,83.6,11200.0,61.0,61.0146,60.9124,61.0146,11200.0
2011-12-22 10:40:00,83.6,83.61,83.58,83.61,11300.0,61.0146,61.0219,61.0,61.0219,11300.0
2011-12-22 10:45:00,83.61,83.61,83.49,83.49,13800.0,61.0219,61.0219,60.9343,60.9343,13800.0
2011-12-22 10:50:00,83.49,83.56,83.48,83.54,4300.0,60.9343,60.9854,60.927,60.9708,4300.0
2011-12-22 10:55:00,83.53,83.6,83.51,83.6,14800.0,60.9635,61.0146,60.9489,61.0146,14800.0
2011-12-22 11:00:00,83.59,83.68,83.55,83.55,24200.0,61.0073,61.0729,60.9781,60.9781,24200.0
2011-12-22 11:05:00,83.55,83.57,83.44,83.44,10700.0,60.9781,60.9927,60.8978,60.8978,10700.0
2011-12-22 11:10:00,83.44,83.52,83.42,83.48,20200.0,60.8978,60.9562,60.8832,60.927,20200.0
2011-12-22 11:15:00,83.48,83.53,83.38,83.39,14400.0,60.927,60.9635,60.854,60.8613,14400.0
2011-12-22 11:20:00,83.39,83.4,83.3,83.39,11100.0,60.8613,60.8686,60.7956,60.8613,11100.0
2011-12-22 11:25:00,83.39,83.41,83.31,83.38,10200.0,60.8613,60.8759,60.8029,60.854,10200.0
2011-12-22 11:30:00,83.39,83.51,83.38,83.49,16800.0,60.8613,60.9489,60.854,60.9343,16800.0
2011-12-22 11:35:00,83.5,83.54,83.49,83.51,10800.0,60.9416,60.9708,60.9343,60.9489,10800.0
2011-12-22 11:40:00,83.52,83.57,83.52,83.57,9100.0,60.9562,60.9927,60.9562,60.9927,9100.0
2011-12-22 11:45:00,83.56,83.6,83.5,83.58,12200.0,60.9854,61.0146,60.9416,61.0,12200.0
2011-12-22 11:50:00,83.58,83.64,83.58,83.6,14100.0,61.0,61.0438,61.0,61.0146,14100.0
2011-12-22 11:55:00,83.62,83.64,83.59,83.64,13800.0,61.0292,61.0438,61.0073,61.0438,13800.0
2011-12-22 12:00:00,83.66,83.66,83.62,83.64,5800.0,61.0583,61.0583,61.0292,61.0438,5800.0
2011-12-22 12:05:00,83.64,83.66,83.59,83.64,10500.0,61.0438,61.0583,61.0073,61.0438,10500.0
2011-12-22 12:10:00,83.66,83.75,83.64,83.73,24500.0,61.0583,61.124,61.0438,61.1094,24500.0
2011-12-22 12:15:00,83.73,83.75,83.57,83.61,23600.0,61.1094,61.124,60.9927,61.0219,23600.0
2011-12-22 12:20:00,83.59,83.65,83.58,83.6,16200.0,61.0073,61.0511,61.0,61.0146,16200.0
2011-12-22 12:25:00,83.62,83.72,83.61,83.67,25900.0,61.0292,61.1021,61.0219,61.0656,25900.0
2011-12-22 12:30:00,83.65,83.72,83.65,83.72,15500.0,61.0511,61.1021,61.0511,61.1021,15500.0
2011-12-22 12:35:00,83.72,83.75,83.71,83.74,17100.0,61.1021,61.124,61.0948,61.1167,17100.0
2011-12-22 12:40:00,83.72,83.73,83.67,83.72,13400.0,61.1021,61.1094,61.0656,61.1021,13400.0
2011-12-22 12:45:00,83.73,83.74,83.68,83.74,6300.0,61.1094,61.1167,61.0729,61.1167,6300.0
2011-12-22 12:50:00,83.75,83.75,83.71,83.75,15800.0,61.124,61.124,61.0948,61.124,15800.0
2011-12-22 12:55:00,83.73,83.75,83.69,83.72,8900.0,61.1094,61.124,61.0802,61.1021,8900.0
2011-12-22 13:00:00,83.72,83.73,83.66,83.67,8100.0,61.1021,61.1094,61.0583,61.0656,8100.0
2011-12-22 13:05:00,83.67,83.69,83.62,83.68,7400.0,61.0656,61.0802,61.0292,61.0729,7400.0
2011-12-22 13:10:00,83.66,83.71,83.64,83.68,9000.0,61.0583,61.0948,61.0438,61.0729,9000.0
2011-12-22 13:15:00,83.68,83.68,83.63,83.66,5100.0,61.0729,61.0729,61.0365,61.0583,5100.0
2011-12-22 13:20:00,83.65,83.68,83.62,83.68,12400.0,61.0511,61.0729,61.0292,61.0729,12400.0
2011-12-22 13:25:00,83.67,83.71,83.64,83.65,13200.0,61.0656,61.0948,61.0438,61.0511,13200.0
2011-12-22 13:30:00,83.65,83.7,83.63,83.67,13900.0,61.0511,61.0875,61.0365,61.0656,13900.0
2011-12-22 13:35:00,83.66,83.66,83.59,83.62,10000.0,61.0583,61.0583,61.0073,61.0292,10000.0
2011-12-22 13:40:00,83.62,83.65,83.58,83.63,10600.0,61.0292,61.0511,61.0,61.0365,10600.0
2011-12-22 13:45:00,83.63,83.64,83.6,83.62,7100.0,61.0365,61.0438,61.0146,61.0292,7100.0
2011-12-22 13:50:00,83.63,83.63,83.5,83.52,16400.0,61.0365,61.0365,60.9416,60.9562,16400.0
2011-12-22 13:55:00,83.53,83.53,83.44,83.46,10900.0,60.9635,60.9635,60.8978,60.9124,10900.0
2011-12-22 14:00:00,83.44,83.54,83.44,83.51,15800.0,60.8978,60.9708,60.8978,60.9489,15800.0
2011-12-22 14:05:00,83.51,83.53,83.46,83.49,18400.0,60.9489,60.9635,60.9124,60.9343,18400.0
2011-12-22 14:10:00,83.5,83.57,83.49,83.56,13700.0,60.9416,60.9927,60.9343,60.9854,13700.0
2011-12-22 14:15:00,83.54,83.56,83.51,83.53,13600.0,60.9708,60.9854,60.9489,60.9635,13600.0
2011-12-22 14:20:00,83.52,83.56,83.48,83.51,8000.0,60.9562,60.9854,60.927,60.9489,8000.0
2011-12-22 14:25:00,83.53,83.55,83.5,83.54,7400.0,60.9635,60.9781,60.9416,60.9708,7400.0
2011-12-22 14:30:00,83.53,83.56,83.5,83.54,15500.0,60.9635,60.9854,60.9416,60.9708,15500.0
2011-12-22 14:35:00,83.55,83.58,83.53,83.58,15200.0,60.9781,61.0,60.9635,61.0,15200.0
2011-12-22 14:40:00,83.58,83.62,83.57,83.58,13300.0,61.0,61.0292,60.9927,61.0,13300.0
2011-12-22 14:45:00,83.59,83.61,83.56,83.56,8400.0,61.0073,61.0219,60.9854,60.9854,8400.0
2011-12-22 14:50:00,83.56,83.58,83.51,83.56,10300.0,60.9854,61.0,60.9489,60.9854,10300.0
2011-12-22 14:55:00,83.56,83.58,83.53,83.54,8700.0,60.9854,61.0,60.9635,60.9708,8700.0
2011-12-22 15:00:00,83.55,83.6,83.55,83.59,25800.0,60.9781,61.0146,60.9781,61.0073,25800.0
2011-12-22 15:05:00,83.59,83.69,83.58,83.68,24600.0,61.0073,61.0802,61.0,61.0729,24600.0
2011-12-22 15:10:00,83.67,83.73,83.66,83.72,32900.0,61.0656,61.1094,61.0583,61.1021,32900.0
2011-12-22 15:15:00,83.71,83.73,83.69,83.7,10700.0,61.0948,61.1094,61.0802,61.0875,10700.0
2011-12-22 15:20:00,83.69,83.71,83.66,83.67,18800.0,61.0802,61.0948,61.0583,61.0656,18800.0
2011-12-22 15:25:00,83.67,83.71,83.65,83.7,15100.0,61.0656,61.0948,61.0511,61.0875,15100.0
2011-12-22 15:30:00,83.68,83.69,83.62,83.64,20900.0,61.0729,61.0802,61.0292,61.0438,20900.0
2011-12-22 15:35:00,83.64,83.67,83.58,83.64,20500.0,61.0438,61.0656,61.0,61.0438,20500.0
2011-12-22 15:40:00,83.64,83.65,83.55,83.63,33000.0,61.0438,61.0511,60.9781,61.0365,33000.0
2011-12-22 15:45:00,83.63,83.65,83.58,83.62,24100.0,61.0365,61.0511,61.0,61.0292,24100.0
2011-12-22 15:50:00,83.64,83.77,83.63,83.74,36500.0,61.0438,61.1386,61.0365,61.1167,36500.0
2011-12-22 15:55:00,83.75,83.78,83.63,83.78,88800.0,61.124,61.1459,61.0365,61.1459,88800.0
2011-12-23 09:30:00,83.7,83.8,83.54,83.54,28400.0,61.0875,61.1605,60.9708,60.9708,28400.0
2011-12-23 09:35:00,83.56,83.68,83.55,83.57,13300.0,60.9854,61.0729,60.9781,60.9927,13300.0
2011-12-23 09:40:00,83.57,83.62,83.53,83.55,10500.0,60.9927,61.0292,60.9635,60.9781,10500.0
2011-12-23 09:45:00,83.56,83.61,83.56,83.58,15200.0,60.9854,61.0219,60.9854,61.0,15200.0
2011-12-23 09:50:00,83.58,83.62,83.56,83.61,9200.0,61.0,61.0292,60.9854,61.0219,9200.0
2011-12-23 09:55:00,83.63,83.68,83.61,83.63,8800.0,61.0365,61.0729,61.0219,61.0365,8800.0
2011-12-23 10:00:00,83.63,83.7,83.63,83.67,22000.0,61.0365,61.0875,61.0365,61.0656,22000.0
2011-12-23 10:05:00,83.66,83.8,83.66,83.67,23000.0,61.0583,61.1605,61.0583,61.0656,23000.0
2011-12-23 10:10:00,83.65,83.77,83.64,83.76,5600.0,61.0511,61.1386,61.0438,61.1313,5600.0
2011-12-23 10:15:00,83.74,83.75,83.61,83.64,7600.0,61.1167,61.124,61.0219,61.0438,7600.0
2011-12-23 10:20:00,83.63,83.71,83.63,83.65,6100.0,61.0365,61.0948,61.0365,61.0511,6100.0
2011-12-23 10:25:00,83.65,83.7,83.64,83.68,8200.0,61.0511,61.0875,61.0438,61.0729,8200.0
2011-12-23 10:30:00,83.69,83.69,83.64,83.67,8100.0,61.0802,61.0802,61.0438,61.0656,8100.0
2011-12-23 10:35:00,83.65,83.72,83.64,83.7,18900.0,61.0511,61.1021,61.0438,61.0875,18900.0
2011-12-23 10:40:00,83.71,83.71,83.61,83.65,5200.0,61.0948,61.0948,61.0219,61.0511,5200.0
2011-12-23 10:45:00,83.64,83.66,83.63,83.65,5000.0,61.0438,61.0583,61.0365,61.0511,5000.0
2011-12-23 10:50:00,83.65,83.65,83.59,83.62,9700.0,61.0511,61.0511,61.0073,61.0292,9700.0
2011-12-23 10:55:00,83.62,83.65,83.62,83.64,3500.0,61.0292,61.0511,61.0292,61.0438,3500.0
2011-12-23 11:00:00,83.65,83.78,83.64,83.78,5700.0,61.0511,61.1459,61.0438,61.1459,5700.0
2011-12-23 11:05:00,83.77,83.78,83.7,83.71,11400.0,61.1386,61.1459,61.0875,61.0948,11400.0
2011-12-23 11:10:00,83.71,83.76,83.68,83.76,9700.0,61.0948,61.1313,61.0729,61.1313,9700.0
2011-12-23 11:15:00,83.77,83.8,83.77,83.78,9500.0,61.1386,61.1605,61.1386,61.1459,9500.0
2011-12-23 11:20:00,83.79,83.85,83.78,83.85,4600.0,61.1532,61.197,61.1459,61.197,4600.0
2011-12-23 11:25:00,83.85,83.89,83.84,83.89,5200.0,61.197,61.2262,61.1897,61.2262,5200.0
2011-12-23 11:30:00,83.88,84.0,83.88,83.98,15000.0,61.2189,61.3065,61.2189,61.2919,15000.0
2011-12-23 11:35:00,84.0,84.05,83.98,84.03,30700.0,61.3065,61.343,61.2919,61.3284,30700.0
2011-12-23 11:40:00,84.04,84.05,84.01,84.02,7300.0,61.3357,61.343,61.3138,61.3211,7300.0
2011-12-23 11:45:00,84.01,84.07,84.01,84.05,9700.0,61.3138,61.3576,61.3138,61.343,9700.0
2011-12-23 11:50:00,84.05,84.13,84.04,84.11,16600.0,61.343,61.4014,61.3357,61.3868,16600.0
2011-12-23 11:55:00,84.11,84.19,84.11,84.19,7600.0,61.3868,61.4452,61.3868,61.4452,7600.0
2011-12-23 12:00:00,84.19,84.22,84.15,84.16,6200.0,61.4452,61.4671,61.416,61.4233,6200.0
2011-12-23 12:05:00,84.15,84.21,84.15,84.19,9400.0,61.416,61.4598,61.416,61.4452,9400.0
2011-12-23 12:10:00,84.19,84.28,84.19,84.24,31900.0,61.4452,61.5108,61.4452,61.4817,31900.0
2011-12-23 12:15:00,84.24,84.27,84.24,84.24,14500.0,61.4817,61.5036,61.4817,61.4817,14500.0
2011-12-23 12:20:00,84.25,84.31,84.24,84.3,9300.0,61.489,61.5327,61.4817,61.5254,9300.0
2011-12-23 12:25:00,84.32,84.38,84.3,84.38,7800.0,61.54,61.5838,61.5254,61.5838,7800.0
2011-12-23 12:30:00,84.38,84.45,84.32,84.44,21400.0,61.5838,61.6349,61.54,61.6276,21400.0
2011-12-23 12:35:00,84.43,84.45,84.4,84.41,5500.0,61.6203,61.6349,61.5984,61.6057,5500.0
2011-12-23 12:40:00,84.41,84.45,84.41,84.44,7100.0,61.6057,61.6349,61.6057,61.6276,7100.0
2011-12-23 12:45:00,84.4,84.44,84.37,84.43,10100.0,61.5984,61.6276,61.5765,61.6203,10100.0
2011-12-23 12:50:00,84.42,84.45,84.39,84.44,12300.0,61.613,61.6349,61.5911,61.6276,12300.0
2011-12-23 12:55:00,84.44,84.48,84.44,84.47,10300.0,61.6276,61.6568,61.6276,61.6495,10300.0
2011-12-23 13:00:00,84.47,84.47,84.42,84.45,9500.0,61.6495,61.6495,61.613,61.6349,9500.0
2011-12-23 13:05:00,84.44,84.46,84.44,84.46,7200.0,61.6276,61.6422,61.6276,61.6422,7200.0
2011-12-23 13:10:00,84.45,84.47,84.44,84.46,4800.0,61.6349,61.6495,61.6276,61.6422,4800.0
2011-12-23 13:15:00,84.45,84.48,84.41,84.44,7200.0,61.6349,61.6568,61.6057,61.6276,7200.0
2011-12-23 13:20:00,84.42,84.5,84.42,84.48,19500.0,61.613,61.6714,61.613,61.6568,19500.0
2011-12-23 13:25:00,84.48,84.58,84.48,84.57,17600.0,61.6568,61.7298,61.6568,61.7225,17600.0
2011-12-23 13:30:00,84.55,84.6,84.53,84.53,17000.0,61.7079,61.7444,61.6933,61.6933,17000.0
2011-12-23 13:35:00,84.52,84.56,84.5,84.54,6300.0,61.686,61.7152,61.6714,61.7006,6300.0
2011-12-23 13:40:00,84.55,84.59,84.54,84.57,2600.0,61.7079,61.7371,61.7006,61.7225,2600.0
2011-12-23 13:45:00,84.57,84.61,84.56,84.59,6800.0,61.7225,61.7517,61.7152,61.7371,6800.0
2011-12-23 13:50:00,84.6,84.61,84.57,84.58,6000.0,61.7444,61.7517,61.7225,61.7298,6000.0
2011-12-23 13:55:00,84.58,84.61,84.57,84.59,10700.0,61.7298,61.7517,61.7225,61.7371,10700.0
2011-12-23 14:00:00,84.58,84.61,84.51,84.56,16900.0,61.7298,61.7517,61.6787,61.7152,16900.0
2011-12-23 14:05:00,84.56,84.56,84.5,84.52,8500.0,61.7152,61.7152,61.6714,61.686,8500.0
2011-12-23 14:10:00,84.53,84.56,84.52,84.55,15100.0,61.6933,61.7152,61.686,61.7079,15100.0
2011-12-23 14:15:00,84.54,84.55,84.51,84.53,13200.0,61.7006,61.7079,61.6787,61.6933,13200.0
2011-12-23 14:20:00,84.52,84.54,84.48,84.53,21100.0,61.686,61.7006,61.6568,61.6933,21100.0
2011-12-23 14:25:00,84.53,84.53,84.49,84.5,9200.0,61.6933,61.6933,61.6641,61.6714,9200.0
2011-12-23 14:30:00,84.49,84.5,84.45,84.46,10400.0,61.6641,61.6714,61.6349,61.6422,10400.0
2011-12-23 14:35:00,84.46,84.46,84.41,84.43,12600.0,61.6422,61.6422,61.6057,61.6203,12600.0
2011-12-23 14:40:00,84.4,84.43,84.4,84.41,4100.0,61.5984,61.6203,61.5984,61.6057,4100.0
2011-12-23 14:45:00,84.42,84.42,84.39,84.4,8800.0,61.613,61.613,61.5911,61.5984,8800.0
2011-12-23 14:50:00,84.41,84.43,84.38,84.4,8600.0,61.6057,61.6203,61.5838,61.5984,8600.0
2011-12-23 14:55:00,84.39,84.42,84.38,84.42,6600.0,61.5911,61.613,61.5838,61.613,6600.0
2011-12-23 15:00:00,84.41,84.42,84.37,84.4,10300.0,61.6057,61.613,61.5765,61.5984,10300.0
2011-12-23 15:05:00,84.4,84.48,84.4,84.43,6800.0,61.5984,61.6568,61.5984,61.6203,6800.0
2011-12-23 15:10:00,84.44,84.44,84.32,84.32,14900.0,61.6276,61.6276,61.54,61.54,14900.0
2011-12-23 15:15:00,84.33,84.36,84.3,84.36,8900.0,61.5473,61.5692,61.5254,61.5692,8900.0
2011-12-23 15:20:00,84.36,84.38,84.35,84.36,8800.0,61.5692,61.5838,61.5619,61.5692,8800.0
2011-12-23 15:25:00,84.36,84.36,84.33,84.36,5200.0,61.5692,61.5692,61.5473,61.5692,5200.0
2011-12-23 15:30:00,84.34,84.42,84.34,84.4,15900.0,61.5546,61.613,61.5546,61.5984,15900.0
2011-12-23 15:35:00,84.4,84.46,84.4,84.44,18700.0,61.5984,61.6422,61.5984,61.6276,18700.0
2011-12-23 15:40:00,84.44,84.66,84.42,84.63,31000.0,61.6276,61.7882,61.613,61.7663,31000.0
2011-12-23 15:45:00,84.64,84.64,84.46,84.47,15100.0,61.7736,61.7736,61.6422,61.6495,15100.0
2011-12-23 15:50:00,84.47,84.57,84.46,84.57,18800.0,61.6495,61.7225,61.6422,61.7225,18800.0
2011-12-23 15:55:00,84.56,84.7,84.53,84.66,48600.0,61.7152,61.8174,61.6933,61.7882,48600.0
2011-12-27 09:30:00,84.51,84.66,84.31,84.32,25600.0,61.6787,61.7882,61.5327,61.54,25600.0
2011-12-27 09:35:00,84.33,84.38,83.86,84.02,41100.0,61.5473,61.5838,61.2043,61.3211,41100.0
2011-12-27 09:40:00,84.08,84.42,84.08,84.42,27600.0,61.3649,61.613,61.3649,61.613,27600.0
2011-12-27 09:45:00,84.42,84.64,84.31,84.63,22500.0,61.613,61.7736,61.5327,61.7663,22500.0
2011-12-27 09:50:00,84.66,84.75,84.54,84.56,17700.0,61.7882,61.8539,61.7006,61.7152,17700.0
2011-12-27 09:55:00,84.6,84.64,84.53,84.57,24300.0,61.7444,61.7736,61.6933,61.7225,24300.0
2011-12-27 10:00:00,84.57,84.66,84.48,84.58,21400.0,61.7225,61.7882,61.6568,61.7298,21400.0
2011-12-27 10:05:00,84.58,84.64,84.56,84.59,14200.0,61.7298,61.7736,61.7152,61.7371,14200.0
2011-12-27 10:10:00,84.58,84.6,84.56,84.59,7400.0,61.7298,61.7444,61.7152,61.7371,7400.0
2011-12-27 10:15:00,84.59,84.6,84.56,84.58,8100.0,61.7371,61.7444,61.7152,61.7298,8100.0
2011-12-27 10:20:00,84.58,84.59,84.5,84.52,11100.0,61.7298,61.7371,61.6714,61.686,11100.0
2011-12-27 10:25:00,84.52,84.55,84.49,84.51,14100.0,61.686,61.7079,61.6641,61.6787,14100.0
2011-12-27 10:30:00,84.51,84.55,84.48,84.55,9300.0,61.6787,61.7079,61.6568,61.7079,9300.0
2011-12-27 10:35:00,84.55,84.55,84.51,84.52,6500.0,61.7079,61.7079,61.6787,61.686,6500.0
2011-12-27 10:40:00,84.51,84.56,84.5,84.53,9500.0,61.6787,61.7152,61.6714,61.6933,9500.0
2011-12-27 10:45:00,84.53,84.53,84.43,84.53,26100.0,61.6933,61.6933,61.6203,61.6933,26100.0
2011-12-27 10:50:00,84.52,84.55,84.4,84.42,23400.0,61.686,61.7079,61.5984,61.613,23400.0
2011-12-27 10:55:00,84.43,84.52,84.42,84.51,8400.0,61.6203,61.686,61.613,61.6787,8400.0
2011-12-27 11:00:00,84.51,84.54,84.37,84.38,13500.0,61.6787,61.7006,61.5765,61.5838,13500.0
2011-12-27 11:05:00,84.38,84.38,84.32,84.33,7200.0,61.5838,61.5838,61.54,61.5473,7200.0
2011-12-27 11:10:00,84.33,84.52,84.32,84.52,12300.0,61.5473,61.686,61.54,61.686,12300.0
2011-12-27 11:15:00,84.52,84.53,84.44,84.44,19300.0,61.686,61.6933,61.6276,61.6276,19300.0
2011-12-27 11:20:00,84.46,84.5,84.42,84.42,20500.0,61.6422,61.6714,61.613,61.613,20500.0
2011-12-27 11:25:00,84.42,84.44,84.36,84.36,5600.0,61.613,61.6276,61.5692,61.5692,5600.0
2011-12-27 11:30:00,84.37,84.39,84.31,84.31,6800.0,61.5765,61.5911,61.5327,61.5327,6800.0
2011-12-27 11:35:00,84.31,84.31,84.28,84.3,8300.0,61.5327,61.5327,61.5108,61.5254,8300.0
2011-12-27 11:40:00,84.3,84.3,84.28,84.29,5500.0,61.5254,61.5254,61.5108,61.5181,5500.0
2011-12-27 11:45:00,84.29,84.29,84.21,84.26,9700.0,61.5181,61.5181,61.4598,61.4963,9700.0
2011-12-27 11:50:00,84.26,84.3,84.25,84.28,4100.0,61.4963,61.5254,61.489,61.5108,4100.0
2011-12-27 11:55:00,84.29,84.29,84.24,84.25,5600.0,61.5181,61.5181,61.4817,61.489,5600.0
2011-12-27 12:00:00,84.25,84.28,84.25,84.25,6500.0,61.489,61.5108,61.489,61.489,6500.0
2011-12-27 12:05:00,84.25,84.27,84.21,84.27,5900.0,61.489,61.5036,61.4598,61.5036,5900.0
2011-12-27 12:10:00,84.27,84.27,84.26,84.26,3700.0,61.5036,61.5036,61.4963,61.4963,3700.0
2011-12-27 12:15:00,84.25,84.29,84.24,84.29,9800.0,61.489,61.5181,61.4817,61.5181,9800.0
2011-12-27 12:20:00,84.29,84.29,84.23,84.26,10800.0,61.5181,61.5181,61.4744,61.4963,10800.0
2011-12-27 12:25:00,84.26,84.28,84.25,84.28,4900.0,61.4963,61.5108,61.489,61.5108,4900.0
2011-12-27 12:30:00,84.27,84.29,84.26,84.27,7300.0,61.5036,61.5181,61.4963,61.5036,7300.0
2011-12-27 12:35:00,84.26,84.29,84.26,84.27,3200.0,61.4963,61.5181,61.4963,61.5036,3200.0
2011-12-27 12:40:00,84.28,84.3,84.28,84.3,4900.0,61.5108,61.5254,61.5108,61.5254,4900.0
2011-12-27 12:45:00,84.3,84.33,84.3,84.32,7000.0,61.5254,61.5473,61.5254,61.54,7000.0
2011-12-27 12:50:00,84.31,84.34,84.31,84.34,6400.0,61.5327,61.5546,61.5327,61.5546,6400.0
2011-12-27 12:55:00,84.34,84.38,84.34,84.35,21400.0,61.5546,61.5838,61.5546,61.5619,21400.0
2011-12-27 13:00:00,84.34,84.35,84.32,84.35,5400.0,61.5546,61.5619,61.54,61.5619,5400.0
2011-12-27 13:05:00,84.35,84.37,84.31,84.31,8700.0,61.5619,61.5765,61.5327,61.5327,8700.0
2011-12-27 13:10:00,84.31,84.34,84.3,84.33,9900.0,61.5327,61.5546,61.5254,61.5473,9900.0
2011-12-27 13:15:00,84.32,84.36,84.32,84.35,4100.0,61.54,61.5692,61.54,61.5619,4100.0
2011-12-27 13:20:00,84.36,84.39,84.35,84.39,4200.0,61.5692,61.5911,61.5619,61.5911,4200.0
2011-12-27 13:25:00,84.39,84.44,84.38,84.43,7500.0,61.5911,61.6276,61.5838,61.6203,7500.0
2011-12-27 13:30:00,84.42,84.43,84.4,84.41,10000.0,61.613,61.6203,61.5984,61.6057,10000.0
2011-12-27 13:35:00,84.41,84.41,84.39,84.39,4600.0,61.6057,61.6057,61.5911,61.5911,4600.0
2011-12-27 13:40:00,84.39,84.4,84.33,84.34,6500.0,61.5911,61.5984,61.5473,61.5546,6500.0
2011-12-27 13:45:00,84.35,84.4,84.34,84.37,6900.0,61.5619,61.5984,61.5546,61.5765,6900.0
2011-12-27 13:50:00,84.38,84.38,84.36,84.37,4000.0,61.5838,61.5838,61.5692,61.5765,4000.0
2011-12-27 13:55:00,84.37,84.45,84.37,84.42,6800.0,61.5765,61.6349,61.5765,61.613,6800.0
2011-12-27 14:00:00,84.41,84.48,84.4,84.43,12100.0,61.6057,61.6568,61.5984,61.6203,12100.0
2011-12-27 14:05:00,84.45,84.46,84.41,84.44,5700.0,61.6349,61.6422,61.6057,61.6276,5700.0
2011-12-27 14:10:00,84.44,84.47,84.44,84.46,11500.0,61.6276,61.6495,61.6276,61.6422,11500.0
2011-12-27 14:15:00,84.46,84.5,84.46,84.49,6100.0,61.6422,61.6714,61.6422,61.6641,6100.0
2011-12-27 14:20:00,84.48,84.5,84.48,84.49,5600.0,61.6568,61.6714,61.6568,61.6641,5600.0
2011-12-27 14:25:00,84.5,84.51,84.42,84.44,7400.0,61.6714,61.6787,61.613,61.6276,7400.0
2011-12-27 14:30:00,84.44,84.44,84.36,84.41,14100.0,61.6276,61.6276,61.5692,61.6057,14100.0
2011-12-27 14:35:00,84.4,84.42,84.39,84.42,10800.0,61.5984,61.613,61.5911,61.613,10800.0
2011-12-27 14:40:00,84.42,84.5,84.42,84.49,7500.0,61.613,61.6714,61.613,61.6641,7500.0
2011-12-27 14:45:00,84.49,84.56,84.45,84.56,10400.0,61.6641,61.7152,61.6349,61.7152,10400.0
2011-12-27 14:50:00,84.55,84.55,84.5,84.51,8000.0,61.7079,61.7079,61.6714,61.6787,8000.0
2011-12-27 14:55:00,84.51,84.52,84.44,84.46,8300.0,61.6787,61.686,61.6276,61.6422,8300.0
2011-12-27 15:00:00,84.46,84.54,84.46,84.54,8100.0,61.6422,61.7006,61.6422,61.7006,8100.0
2011-12-27 15:05:00,84.54,84.57,84.54,84.57,3100.0,61.7006,61.7225,61.7006,61.7225,3100.0
2011-12-27 15:10:00,84.56,84.56,84.51,84.52,7400.0,61.7152,61.7152,61.6787,61.686,7400.0
2011-12-27 15:15:00,84.51,84.57,84.48,84.55,10300.0,61.6787,61.7225,61.6568,61.7079,10300.0
2011-12-27 15:20:00,84.55,84.56,84.5,84.56,9300.0,61.7079,61.7152,61.6714,61.7152,9300.0
2011-12-27 15:25:00,84.56,84.59,84.54,84.55,14800.0,61.7152,61.7371,61.7006,61.7079,14800.0
2011-12-27 15:30:00,84.54,84.62,84.52,84.62,14600.0,61.7006,61.759,61.686,61.759,14600.0
2011-12-27 15:35:00,84.62,84.64,84.57,84.61,16000.0,61.759,61.7736,61.7225,61.7517,16000.0
2011-12-27 15:40:00,84.6,84.62,84.56,84.57,16600.0,61.7444,61.759,61.7152,61.7225,16600.0
2011-12-27 15:45:00,84.57,84.6,84.53,84.55,18200.0,61.7225,61.7444,61.6933,61.7079,18200.0
2011-12-27 15:50:00,84.56,84.63,84.56,84.61,20100.0,61.7152,61.7663,61.7152,61.7517,20100.0
2011-12-27 15:55:00,84.61,84.61,84.53,84.57,44300.0,61.7517,61.7517,61.6933,61.7225,44300.0
2011-12-28 09:30:00,84.58,84.66,84.2,84.43,44300.0,61.7298,61.7882,61.4525,61.6203,44300.0
2011-12-28 09:35:00,84.48,84.54,84.37,84.38,8100.0,61.6568,61.7006,61.5765,61.5838,8100.0
2011-12-28 09:40:00,84.4,84.57,84.37,84.57,15600.0,61.5984,61.7225,61.5765,61.7225,15600.0
2011-12-28 09:45:00,84.59,84.59,84.44,84.46,18400.0,61.7371,61.7371,61.6276,61.6422,18400.0
2011-12-28 09:50:00,84.43,84.43,84.34,84.34,6200.0,61.6203,61.6203,61.5546,61.5546,6200.0
2011-12-28 09:55:00,84.32,84.38,84.28,84.3,9400.0,61.54,61.5838,61.5108,61.5254,9400.0
2011-12-28 10:00:00,84.3,84.36,84.2,84.2,21200.0,61.5254,61.5692,61.4525,61.4525,21200.0
2011-12-28 10:05:00,84.21,84.34,84.2,84.33,6300.0,61.4598,61.5546,61.4525,61.5473,6300.0
2011-12-28 10:10:00,84.32,84.34,84.15,84.15,13200.0,61.54,61.5546,61.416,61.416,13200.0
2011-12-28 10:15:00,84.15,84.2,84.03,84.2,14300.0,61.416,61.4525,61.3284,61.4525,14300.0
2011-12-28 10:20:00,84.2,84.22,84.12,84.14,9000.0,61.4525,61.4671,61.3941,61.4087,9000.0
2011-12-28 10:25:00,84.13,84.23,84.13,84.23,6200.0,61.4014,61.4744,61.4014,61.4744,6200.0
2011-12-28 10:30:00,84.21,84.36,84.21,84.33,13700.0,61.4598,61.5692,61.4598,61.5473,13700.0
2011-12-28 10:35:00,84.34,84.35,84.21,84.28,8600.0,61.5546,61.5619,61.4598,61.5108,8600.0
2011-12-28 10:40:00,84.3,84.4,84.27,84.33,29000.0,61.5254,61.5984,61.5036,61.5473,29000.0
2011-12-28 10:45:00,84.31,84.43,84.28,84.42,18400.0,61.5327,61.6203,61.5108,61.613,18400.0
2011-12-28 10:50:00,84.42,84.43,84.33,84.35,4600.0,61.613,61.6203,61.5473,61.5619,4600.0
2011-12-28 10:55:00,84.35,84.41,84.31,84.39,11400.0,61.5619,61.6057,61.5327,61.5911,11400.0
2011-12-28 11:00:00,84.39,84.39,84.24,84.24,6200.0,61.5911,61.5911,61.4817,61.4817,6200.0
2011-12-28 11:05:00,84.24,84.36,84.23,84.35,7500.0,61.4817,61.5692,61.4744,61.5619,7500.0
2011-12-28 11:10:00,84.36,84.39,84.3,84.31,7800.0,61.5692,61.5911,61.5254,61.5327,7800.0
2011-12-28 11:15:00,84.31,84.31,84.25,84.25,10100.0,61.5327,61.5327,61.489,61.489,10100.0
2011-12-28 11:20:00,84.27,84.28,84.25,84.27,7200.0,61.5036,61.5108,61.489,61.5036,7200.0
2011-12-28 11:25:00,84.27,84.28,84.21,84.21,6600.0,61.5036,61.5108,61.4598,61.4598,6600.0
2011-12-28 11:30:00,84.2,84.24,84.18,84.23,10300.0,61.4525,61.4817,61.4379,61.4744,10300.0
2011-12-28 11:35:00,84.21,84.23,84.13,84.19,11100.0,61.4598,61.4744,61.4014,61.4452,11100.0
2011-12-28 11:40:00,84.2,84.24,84.18,84.19,7100.0,61.4525,61.4817,61.4379,61.4452,7100.0
2011-12-28 11:45:00,84.2,84.25,84.2,84.22,8400.0,61.4525,61.489,61.4525,61.4671,8400.0
2011-12-28 11:50:00,84.21,84.26,84.21,84.25,10500.0,61.4598,61.4963,61.4598,61.489,10500.0
2011-12-28 11:55:00,84.24,84.25,84.2,84.22,5500.0,61.4817,61.489,61.4525,61.4671,5500.0
2011-12-28 12:00:00,84.22,84.29,84.22,84.29,5200.0,61.4671,61.5181,61.4671,61.5181,5200.0
2011-12-28 12:05:00,84.26,84.26,84.16,84.16,6600.0,61.4963,61.4963,61.4233,61.4233,6600.0
2011-12-28 12:10:00,84.15,84.17,84.1,84.14,16200.0,61.416,61.4306,61.3795,61.4087,16200.0
2011-12-28 12:15:00,84.11,84.16,84.11,84.16,1900.0,61.3868,61.4233,61.3868,61.4233,1900.0
2011-12-28 12:20:00,84.16,84.17,84.14,84.15,4600.0,61.4233,61.4306,61.4087,61.416,4600.0
2011-12-28 12:25:00,84.13,84.16,84.12,84.14,3000.0,61.4014,61.4233,61.3941,61.4087,3000.0
2011-12-28 12:30:00,84.17,84.17,84.1,84.12,4700.0,61.4306,61.4306,61.3795,61.3941,4700.0
2011-12-28 12:35:00,84.11,84.15,84.1,84.15,6400.0,61.3868,61.416,61.3795,61.416,6400.0
2011-12-28 12:40:00,84.14,84.15,84.09,84.12,8700.0,61.4087,61.416,61.3722,61.3941,8700.0
2011-12-28 12:45:00,84.1,84.13,84.09,84.12,3600.0,61.3795,61.4014,61.3722,61.3941,3600.0
2011-12-28 12:50:00,84.12,84.14,84.03,84.08,12200.0,61.3941,61.4087,61.3284,61.3649,12200.0
2011-12-28 12:55:00,84.07,84.13,84.05,84.12,3100.0,61.3576,61.4014,61.343,61.3941,3100.0
2011-12-28 13:00:00,84.11,84.18,84.09,84.18,15000.0,61.3868,61.4379,61.3722,61.4379,15000.0
2011-12-28 13:05:00,84.18,84.19,84.13,84.19,10000.0,61.4379,61.4452,61.4014,61.4452,10000.0
2011-12-28 13:10:00,84.17,84.19,84.15,84.19,4200.0,61.4306,61.4452,61.416,61.4452,4200.0
2011-12-28 13:15:00,84.19,84.32,84.19,84.31,11300.0,61.4452,61.54,61.4452,61.5327,11300.0
2011-12-28 13:20:00,84.3,84.31,84.26,84.27,2500.0,61.5254,61.5327,61.4963,61.5036,2500.0
2011-12-28 13:25:00,84.28,84.3,84.27,84.29,6500.0,61.5108,61.5254,61.5036,61.5181,6500.0
2011-12-28 13:30:00,84.27,84.3,84.27,84.3,3000.0,61.5036,61.5254,61.5036,61.5254,3000.0
2011-12-28 13:35:00,84.28,84.38,84.28,84.38,7900.0,61.5108,61.5838,61.5108,61.5838,7900.0
2011-12-28 13:40:00,84.37,84.38,84.35,84.38,12400.0,61.5765,61.5838,61.5619,61.5838,12400.0
2011-12-28 13:45:00,84.37,84.38,84.33,84.33,5100.0,61.5765,61.5838,61.5473,61.5473,5100.0
2011-12-28 13:50:00,84.32,84.32,84.29,84.32,5600.0,61.54,61.54,61.5181,61.54,5600.0
2011-12-28 13:55:00,84.31,84.43,84.28,84.42,61600.0,61.5327,61.6203,61.5108,61.613,61600.0
2011-12-28 14:00:00,84.42,84.52,84.42,84.47,37500.0,61.613,61.686,61.613,61.6495,37500.0
2011-12-28 14:05:00,84.46,84.47,84.37,84.37,8500.0,61.6422,61.6495,61.5765,61.5765,8500.0
2011-12-28 14:10:00,84.36,84.36,84.27,84.29,9300.0,61.5692,61.5692,61.5036,61.5181,9300.0
2011-12-28 14:15:00,84.29,84.29,84.23,84.27,8600.0,61.5181,61.5181,61.4744,61.5036,8600.0
2011-12-28 14:20:00,84.29,84.36,84.28,84.34,6600.0,61.5181,61.5692,61.5108,61.5546,6600.0
2011-12-28 14:25:00,84.35,84.41,84.33,84.36,5100.0,61.5619,61.6057,61.5473,61.5692,5100.0
2011-12-28 14:30:00,84.35,84.41,84.35,84.36,8000.0,61.5619,61.6057,61.5619,61.5692,8000.0
2011-12-28 14:35:00,84.36,84.38,84.31,84.32,3700.0,61.5692,61.5838,61.5327,61.54,3700.0
2011-12-28 14:40:00,84.31,84.33,84.26,84.27,7300.0,61.5327,61.5473,61.4963,61.5036,7300.0
2011-12-28 14:45:00,84.26,84.32,84.25,84.32,9300.0,61.4963,61.54,61.489,61.54,9300.0
2011-12-28 14:50:00,84.32,84.39,84.3,84.39,16400.0,61.54,61.5911,61.5254,61.5911,16400.0
2011-12-28 14:55:00,84.39,84.47,84.38,84.41,8700.0,61.5911,61.6495,61.5838,61.6057,8700.0
2011-12-28 15:00:00,84.4,84.47,84.4,84.46,6200.0,61.5984,61.6495,61.5984,61.6422,6200.0
2011-12-28 15:05:00,84.47,84.49,84.45,84.48,12800.0,61.6495,61.6641,61.6349,61.6568,12800.0
2011-12-28 15:10:00,84.49,84.54,84.47,84.52,25200.0,61.6641,61.7006,61.6495,61.686,25200.0
2011-12-28 15:15:00,84.51,84.53,84.27,84.3,21000.0,61.6787,61.6933,61.5036,61.5254,21000.0
2011-12-28 15:20:00,84.3,84.36,84.28,84.31,13500.0,61.5254,61.5692,61.5108,61.5327,13500.0
2011-12-28 15:25:00,84.32,84.33,84.13,84.16,32000.0,61.54,61.5473,61.4014,61.4233,32000.0
2011-12-28 15:30:00,84.15,84.18,84.12,84.17,19800.0,61.416,61.4379,61.3941,61.4306,19800.0
2011-12-28 15:35:00,84.17,84.22,84.14,84.19,21300.0,61.4306,61.4671,61.4087,61.4452,21300.0
2011-12-28 15:40:00,84.2,84.21,84.13,84.18,20500.0,61.4525,61.4598,61.4014,61.4379,20500.0
2011-12-28 15:45:00,84.18,84.19,84.13,84.19,14100.0,61.4379,61.4452,61.4014,61.4452,14100.0
2011-12-28 15:50:00,84.11,84.19,84.09,84.14,53800.0,61.3868,61.4452,61.3722,61.4087,53800.0
2011-12-28 15:55:00,84.14,84.19,84.08,84.16,60200.0,61.4087,61.4452,61.3649,61.4233,60200.0
2011-12-29 09:30:00,84.2,84.4,84.1,84.12,35200.0,61.4525,61.5984,61.3795,61.3941,35200.0
2011-12-29 09:35:00,84.12,84.31,84.06,84.13,11800.0,61.3941,61.5327,61.3503,61.4014,11800.0
2011-12-29 09:40:00,84.15,84.23,84.12,84.13,4100.0,61.416,61.4744,61.3941,61.4014,4100.0
2011-12-29 09:45:00,84.17,84.2,84.13,84.16,4400.0,61.4306,61.4525,61.4014,61.4233,4400.0
2011-12-29 09:50:00,84.17,84.29,84.16,84.22,9400.0,61.4306,61.5181,61.4233,61.4671,9400.0
2011-12-29 09:55:00,84.24,84.31,84.16,84.16,7100.0,61.4817,61.5327,61.4233,61.4233,7100.0
2011-12-29 10:00:00,84.16,84.27,84.13,84.17,12800.0,61.4233,61.5036,61.4014,61.4306,12800.0
2011-12-29 10:05:00,84.2,84.2,84.12,84.17,8700.0,61.4525,61.4525,61.3941,61.4306,8700.0
2011-12-29 10:10:00,84.16,84.21,84.15,84.19,8900.0,61.4233,61.4598,61.416,61.4452,8900.0
2011-12-29 10:15:00,84.15,84.18,83.88,83.88,24700.0,61.416,61.4379,61.2189,61.2189,24700.0
2011-12-29 10:20:00,83.89,83.92,83.75,83.8,15100.0,61.2262,61.2481,61.124,61.1605,15100.0
2011-12-29 10:25:00,83.83,83.98,83.83,83.91,8600.0,61.1824,61.2919,61.1824,61.2408,8600.0
2011-12-29 10:30:00,83.92,84.01,83.9,83.93,12600.0,61.2481,61.3138,61.2335,61.2554,12600.0
2011-12-29 10:35:00,83.94,84.05,83.94,84.0,9300.0,61.2627,61.343,61.2627,61.3065,9300.0
2011-12-29 10:40:00,83.97,84.03,83.88,83.89,7300.0,61.2846,61.3284,61.2189,61.2262,7300.0
2011-12-29 10:45:00,83.89,83.9,83.85,83.89,8200.0,61.2262,61.2335,61.197,61.2262,8200.0
2011-12-29 10:50:00,83.86,83.92,83.85,83.92,2600.0,61.2043,61.2481,61.197,61.2481,2600.0
2011-12-29 10:55:00,83.93,83.93,83.71,83.72,30300.0,61.2554,61.2554,61.0948,61.1021,30300.0
2011-12-29 11:00:00,83.74,83.8,83.74,83.79,13000.0,61.1167,61.1605,61.1167,61.1532,13000.0
2011-12-29 11:05:00,83.81,83.86,83.69,83.69,12400.0,61.1678,61.2043,61.0802,61.0802,12400.0
2011-12-29 11:10:00,83.7,83.72,83.6,83.64,25500.0,61.0875,61.1021,61.0146,61.0438,25500.0
2011-12-29 11:15:00,83.63,83.7,83.6,83.7,9600.0,61.0365,61.0875,61.0146,61.0875,9600.0
2011-12-29 11:20:00,83.7,83.73,83.69,83.72,12300.0,61.0875,61.1094,61.0802,61.1021,12300.0
2011-12-29 11:25:00,83.72,83.81,83.72,83.77,9900.0,61.1021,61.1678,61.1021,61.1386,9900.0
2011-12-29 11:30:00,83.81,83.85,83.78,83.83,5800.0,61.1678,61.197,61.1459,61.1824,5800.0
2011-12-29 11:35:00,83.84,83.89,83.81,83.81,8100.0,61.1897,61.2262,61.1678,61.1678,8100.0
2011-12-29 11:40:00,83.81,83.83,83.79,83.81,6000.0,61.1678,61.1824,61.1532,61.1678,6000.0
2011-12-29 11:45:00,83.82,83.87,83.77,83.79,9200.0,61.1751,61.2116,61.1386,61.1532,9200.0
2011-12-29 11:50:00,83.8,83.82,83.7,83.71,15200.0,61.1605,61.1751,61.0875,61.0948,15200.0
2011-12-29 11:55:00,83.7,83.76,83.7,83.75,6700.0,61.0875,61.1313,61.0875,61.124,6700.0
2011-12-29 12:00:00,83.75,83.85,83.73,83.84,6000.0,61.124,61.197,61.1094,61.1897,6000.0
2011-12-29 12:05:00,83.85,83.89,83.8,83.83,11300.0,61.197,61.2262,61.1605,61.1824,11300.0
2011-12-29 12:10:00,83.83,83.84,83.78,83.79,4400.0,61.1824,61.1897,61.1459,61.1532,4400.0
2011-12-29 12:15:00,83.8,83.83,83.78,83.8,11100.0,61.1605,61.1824,61.1459,61.1605,11100.0
2011-12-29 12:20:00,83.82,83.9,83.82,83.9,7500.0,61.1751,61.2335,61.1751,61.2335,7500.0
2011-12-29 12:25:00,83.9,83.98,83.9,83.96,3500.0,61.2335,61.2919,61.2335,61.2773,3500.0
2011-12-29 12:30:00,83.98,84.0,83.96,83.96,6700.0,61.2919,61.3065,61.2773,61.2773,6700.0
2011-12-29 12:35:00,83.97,84.03,83.95,84.02,7400.0,61.2846,61.3284,61.27,61.3211,7400.0
2011-12-29 12:40:00,84.02,84.03,84.01,84.03,4500.0,61.3211,61.3284,61.3138,61.3284,4500.0
2011-12-29 12:45:00,84.04,84.07,84.03,84.07,6400.0,61.3357,61.3576,61.3284,61.3576,6400.0
2011-12-29 12:50:00,84.07,84.09,84.06,84.09,4900.0,61.3576,61.3722,61.3503,61.3722,4900.0
2011-12-29 12:55:00,84.09,84.09,84.05,84.07,3400.0,61.3722,61.3722,61.343,61.3576,3400.0
2011-12-29 13:00:00,84.05,84.15,84.05,84.1,9100.0,61.343,61.416,61.343,61.3795,9100.0
2011-12-29 13:05:00,84.11,84.11,84.06,84.09,7700.0,61.3868,61.3868,61.3503,61.3722,7700.0
2011-12-29 13:10:00,84.09,84.1,84.07,84.08,4500.0,61.3722,61.3795,61.3576,61.3649,4500.0
2011-12-29 13:15:00,84.08,84.08,84.04,84.05,4400.0,61.3649,61.3649,61.3357,61.343,4400.0
2011-12-29 13:20:00,84.04,84.06,84.03,84.04,6400.0,61.3357,61.3503,61.3284,61.3357,6400.0
2011-12-29 13:25:00,84.05,84.08,84.05,84.06,5600.0,61.343,61.3649,61.343,61.3503,5600.0
2011-12-29 13:30:00,84.07,84.08,84.05,84.07,4300.0,61.3576,61.3649,61.343,61.3576,4300.0
2011-12-29 13:35:00,84.08,84.1,84.07,84.1,3800.0,61.3649,61.3795,61.3576,61.3795,3800.0
2011-12-29 13:40:00,84.1,84.14,84.08,84.11,11800.0,61.3795,61.4087,61.3649,61.3868,11800.0
2011-12-29 13:45:00,84.12,84.15,84.11,84.14,7200.0,61.3941,61.416,61.3868,61.4087,7200.0
2011-12-29 13:50:00,84.13,84.15,84.09,84.1,9600.0,61.4014,61.416,61.3722,61.3795,9600.0
2011-12-29 13:55:00,84.1,84.14,84.07,84.12,5300.0,61.3795,61.4087,61.3576,61.3941,5300.0
2011-12-29 14:00:00,84.12,84.14,84.1,84.14,8800.0,61.3941,61.4087,61.3795,61.4087,8800.0
2011-12-29 14:05:00,84.13,84.14,84.1,84.13,9900.0,61.4014,61.4087,61.3795,61.4014,9900.0
2011-12-29 14:10:00,84.13,84.15,84.11,84.15,5100.0,61.4014,61.416,61.3868,61.416,5100.0
2011-12-29 14:15:00,84.15,84.16,84.12,84.14,10000.0,61.416,61.4233,61.3941,61.4087,10000.0
2011-12-29 14:20:00,84.13,84.21,84.12,84.14,25400.0,61.4014,61.4598,61.3941,61.4087,25400.0
2011-12-29 14:25:00,84.14,84.17,84.12,84.13,7600.0,61.4087,61.4306,61.3941,61.4014,7600.0
2011-12-29 14:30:00,84.15,84.17,84.12,84.13,10500.0,61.416,61.4306,61.3941,61.4014,10500.0
2011-12-29 14:35:00,84.13,84.16,84.12,84.14,14100.0,61.4014,61.4233,61.3941,61.4087,14100.0
2011-12-29 14:40:00,84.14,84.15,84.12,84.15,6600.0,61.4087,61.416,61.3941,61.416,6600.0
2011-12-29 14:45:00,84.16,84.25,84.15,84.22,9700.0,61.4233,61.489,61.416,61.4671,9700.0
2011-12-29 14:50:00,84.24,84.25,84.2,84.25,10400.0,61.4817,61.489,61.4525,61.489,10400.0
2011-12-29 14:55:00,84.24,84.29,84.22,84.29,16600.0,61.4817,61.5181,61.4671,61.5181,16600.0
2011-12-29 15:00:00,84.28,84.31,84.26,84.3,10800.0,61.5108,61.5327,61.4963,61.5254,10800.0
2011-12-29 15:05:00,84.3,84.31,84.26,84.3,8800.0,61.5254,61.5327,61.4963,61.5254,8800.0
2011-12-29 15:10:00,84.29,84.35,84.28,84.33,14800.0,61.5181,61.5619,61.5108,61.5473,14800.0
2011-12-29 15:15:00,84.33,84.4,84.33,84.38,25000.0,61.5473,61.5984,61.5473,61.5838,25000.0
2011-12-29 15:20:00,84.39,84.39,84.33,84.39,21400.0,61.5911,61.5911,61.5473,61.5911,21400.0
2011-12-29 15:25:00,84.39,84.39,84.33,84.35,9000.0,61.5911,61.5911,61.5473,61.5619,9000.0
2011-12-29 15:30:00,84.35,84.35,84.29,84.29,14600.0,61.5619,61.5619,61.5181,61.5181,14600.0
2011-12-29 15:35:00,84.29,84.32,84.29,84.3,11100.0,61.5181,61.54,61.5181,61.5254,11100.0
2011-12-29 15:40:00,84.3,84.34,84.29,84.33,16700.0,61.5254,61.5546,61.5181,61.5473,16700.0
2011-12-29 15:45:00,84.33,84.34,84.21,84.21,26200.0,61.5473,61.5546,61.4598,61.4598,26200.0
2011-12-29 15:50:00,84.22,84.34,84.22,84.32,27500.0,61.4671,61.5546,61.4671,61.54,27500.0
2011-12-29 15:55:00,84.33,84.36,84.23,84.33,66700.0,61.5473,61.5692,61.4744,61.5473,66700.0
2011-12-30 09:30:00,84.12,84.34,83.85,83.85,36100.0,61.3941,61.5546,61.197,61.197,36100.0
2011-12-30 09:35:00,83.87,83.99,83.85,83.9,17500.0,61.2116,61.2992,61.197,61.2335,17500.0
2011-12-30 09:40:00,83.91,83.92,83.88,83.91,20400.0,61.2408,61.2481,61.2189,61.2408,20400.0
2011-12-30 09:45:00,83.89,83.96,83.89,83.96,16700.0,61.2262,61.2773,61.2262,61.2773,16700.0
2011-12-30 09:50:00,83.97,84.09,83.97,84.06,10700.0,61.2846,61.3722,61.2846,61.3503,10700.0
2011-12-30 09:55:00,84.05,84.05,84.0,84.03,8400.0,61.343,61.343,61.3065,61.3284,8400.0
2011-12-30 10:00:00,84.02,84.06,83.99,83.99,10000.0,61.3211,61.3503,61.2992,61.2992,10000.0
2011-12-30 10:05:00,83.99,83.99,83.84,83.84,8300.0,61.2992,61.2992,61.1897,61.1897,8300.0
2011-12-30 10:10:00,83.84,83.85,83.75,83.78,23800.0,61.1897,61.197,61.124,61.1459,23800.0
2011-12-30 10:15:00,83.78,83.79,83.73,83.75,22300.0,61.1459,61.1532,61.1094,61.124,22300.0
2011-12-30 10:20:00,83.76,83.76,83.72,83.72,12900.0,61.1313,61.1313,61.1021,61.1021,12900.0
2011-12-30 10:25:00,83.72,83.76,83.71,83.75,6800.0,61.1021,61.1313,61.0948,61.124,6800.0
2011-12-30 10:30:00,83.75,83.75,83.73,83.75,4200.0,61.124,61.124,61.1094,61.124,4200.0
2011-12-30 10:35:00,83.76,83.89,83.76,83.84,21400.0,61.1313,61.2262,61.1313,61.1897,21400.0
2011-12-30 10:40:00,83.84,83.88,83.78,83.78,8600.0,61.1897,61.2189,61.1459,61.1459,8600.0
2011-12-30 10:45:00,83.79,83.8,83.74,83.75,6900.0,61.1532,61.1605,61.1167,61.124,6900.0
2011-12-30 10:50:00,83.79,83.88,83.77,83.87,5500.0,61.1532,61.2189,61.1386,61.2116,5500.0
2011-12-30 10:55:00,83.87,83.95,83.84,83.84,6600.0,61.2116,61.27,61.1897,61.1897,6600.0
2011-12-30 11:00:00,83.87,83.89,83.79,83.79,10500.0,61.2116,61.2262,61.1532,61.1532,10500.0
2011-12-30 11:05:00,83.8,83.81,83.75,83.76,14000.0,61.1605,61.1678,61.124,61.1313,14000.0
2011-12-30 11:10:00,83.76,83.78,83.74,83.74,12700.0,61.1313,61.1459,61.1167,61.1167,12700.0
2011-12-30 11:15:00,83.74,83.78,83.7,83.71,30800.0,61.1167,61.1459,61.0875,61.0948,30800.0
2011-12-30 11:20:00,83.71,83.85,83.7,83.78,18400.0,61.0948,61.197,61.0875,61.1459,18400.0
2011-12-30 11:25:00,83.79,83.84,83.73,83.78,7000.0,61.1532,61.1897,61.1094,61.1459,7000.0
2011-12-30 11:30:00,83.78,83.9,83.77,83.88,7700.0,61.1459,61.2335,61.1386,61.2189,7700.0
2011-12-30 11:35:00,83.89,83.92,83.84,83.9,7600.0,61.2262,61.2481,61.1897,61.2335,7600.0
2011-12-30 11:40:00,83.92,83.92,83.83,83.85,12000.0,61.2481,61.2481,61.1824,61.197,12000.0
2011-12-30 11:45:00,83.82,83.86,83.79,83.84,7200.0,61.1751,61.2043,61.1532,61.1897,7200.0
2011-12-30 11:50:00,83.84,83.86,83.81,83.86,6200.0,61.1897,61.2043,61.1678,61.2043,6200.0
2011-12-30 11:55:00,83.86,83.86,83.76,83.76,8100.0,61.2043,61.2043,61.1313,61.1313,8100.0
2011-12-30 12:00:00,83.76,83.8,83.71,83.76,7200.0,61.1313,61.1605,61.0948,61.1313,7200.0
2011-12-30 12:05:00,83.76,83.79,83.76,83.77,3700.0,61.1313,61.1532,61.1313,61.1386,3700.0
2011-12-30 12:10:00,83.77,83.78,83.74,83.75,7200.0,61.1386,61.1459,61.1167,61.124,7200.0
2011-12-30 12:15:00,83.75,83.77,83.71,83.76,5000.0,61.124,61.1386,61.0948,61.1313,5000.0
2011-12-30 12:20:00,83.77,83.77,83.72,83.73,3100.0,61.1386,61.1386,61.1021,61.1094,3100.0
2011-12-30 12:25:00,83.73,83.75,83.71,83.71,5000.0,61.1094,61.124,61.0948,61.0948,5000.0
2011-12-30 12:30:00,83.72,83.77,83.7,83.77,2900.0,61.1021,61.1386,61.0875,61.1386,2900.0
2011-12-30 12:35:00,83.76,83.77,83.7,83.7,6700.0,61.1313,61.1386,61.0875,61.0875,6700.0
2011-12-30 12:40:00,83.72,83.72,83.66,83.69,7600.0,61.1021,61.1021,61.0583,61.0802,7600.0
2011-12-30 12:45:00,83.68,83.72,83.67,83.71,5300.0,61.0729,61.1021,61.0656,61.0948,5300.0
2011-12-30 12:50:00,83.7,83.7,83.66,83.68,10900.0,61.0875,61.0875,61.0583,61.0729,10900.0
2011-12-30 12:55:00,83.69,83.7,83.65,83.65,8400.0,61.0802,61.0875,61.0511,61.0511,8400.0
2011-12-30 13:00:00,83.67,83.67,83.63,83.63,14200.0,61.0656,61.0656,61.0365,61.0365,14200.0
2011-12-30 13:05:00,83.63,83.69,83.62,83.69,7000.0,61.0365,61.0802,61.0292,61.0802,7000.0
2011-12-30 13:10:00,83.68,83.68,83.64,83.64,5800.0,61.0729,61.0729,61.0438,61.0438,5800.0
2011-12-30 13:15:00,83.67,83.68,83.61,83.61,7100.0,61.0656,61.0729,61.0219,61.0219,7100.0
2011-12-30 13:20:00,83.62,83.63,83.58,83.59,4900.0,61.0292,61.0365,61.0,61.0073,4900.0
2011-12-30 13:25:00,83.59,83.61,83.59,83.59,4700.0,61.0073,61.0219,61.0073,61.0073,4700.0
2011-12-30 13:30:00,83.59,83.63,83.59,83.59,4800.0,61.0073,61.0365,61.0073,61.0073,4800.0
2011-12-30 13:35:00,83.6,83.6,83.56,83.56,13900.0,61.0146,61.0146,60.9854,60.9854,13900.0
2011-12-30 13:40:00,83.58,83.61,83.55,83.6,5900.0,61.0,61.0219,60.9781,61.0146,5900.0
2011-12-30 13:45:00,83.61,83.65,83.57,83.57,7900.0,61.0219,61.0511,60.9927,60.9927,7900.0
2011-12-30 13:50:00,83.58,83.61,83.58,83.6,2500.0,61.0,61.0219,61.0,61.0146,2500.0
2011-12-30 13:55:00,83.61,83.61,83.57,83.57,3700.0,61.0219,61.0219,60.9927,60.9927,3700.0
2011-12-30 14:00:00,83.57,83.61,83.56,83.61,6000.0,60.9927,61.0219,60.9854,61.0219,6000.0
2011-12-30 14:05:00,83.6,83.62,83.56,83.62,9600.0,61.0146,61.0292,60.9854,61.0292,9600.0
2011-12-30 14:10:00,83.61,83.67,83.6,83.65,10200.0,61.0219,61.0656,61.0146,61.0511,10200.0
2011-12-30 14:15:00,83.64,83.64,83.61,83.62,4200.0,61.0438,61.0438,61.0219,61.0292,4200.0
2011-12-30 14:20:00,83.61,83.62,83.5,83.52,13000.0,61.0219,61.0292,60.9416,60.9562,13000.0
2011-12-30 14:25:00,83.54,83.55,83.5,83.55,7900.0,60.9708,60.9781,60.9416,60.9781,7900.0
2011-12-30 14:30:00,83.55,83.65,83.55,83.64,12300.0,60.9781,61.0511,60.9781,61.0438,12300.0
2011-12-30 14:35:00,83.64,83.66,83.62,83.64,8400.0,61.0438,61.0583,61.0292,61.0438,8400.0
2011-12-30 14:40:00,83.65,83.68,83.62,83.62,7700.0,61.0511,61.0729,61.0292,61.0292,7700.0
2011-12-30 14:45:00,83.62,83.65,83.61,83.61,5900.0,61.0292,61.0511,61.0219,61.0219,5900.0
2011-12-30 14:50:00,83.6,83.6,83.56,83.56,5200.0,61.0146,61.0146,60.9854,60.9854,5200.0
2011-12-30 14:55:00,83.56,83.59,83.56,83.56,7000.0,60.9854,61.0073,60.9854,60.9854,7000.0
2011-12-30 15:00:00,83.57,83.66,83.56,83.66,10300.0,60.9927,61.0583,60.9854,61.0583,10300.0
2011-12-30 15:05:00,83.67,83.67,83.57,83.59,9300.0,61.0656,61.0656,60.9927,61.0073,9300.0
2011-12-30 15:10:00,83.59,83.6,83.58,83.59,11700.0,61.0073,61.0146,61.0,61.0073,11700.0
2011-12-30 15:15:00,83.6,83.61,83.56,83.56,11800.0,61.0146,61.0219,60.9854,60.9854,11800.0
2011-12-30 15:20:00,83.57,83.57,83.51,83.51,17500.0,60.9927,60.9927,60.9489,60.9489,17500.0
2011-12-30 15:25:00,83.52,83.53,83.4,83.42,18700.0,60.9562,60.9635,60.8686,60.8832,18700.0
2011-12-30 15:30:00,83.42,83.46,83.4,83.4,17100.0,60.8832,60.9124,60.8686,60.8686,17100.0
2011-12-30 15:35:00,83.4,83.49,83.4,83.48,15800.0,60.8686,60.9343,60.8686,60.927,15800.0
2011-12-30 15:40:00,83.47,83.49,83.45,83.47,24000.0,60.9197,60.9343,60.9051,60.9197,24000.0
2011-12-30 15:45:00,83.46,83.47,83.38,83.38,31200.0,60.9124,60.9197,60.854,60.854,31200.0
2011-12-30 15:50:00,83.38,83.43,83.35,83.41,44100.0,60.854,60.8905,60.8321,60.8759,44100.0
2011-12-30 15:55:00,83.41,83.42,83.28,83.32,64900.0,60.8759,60.8832,60.781,60.8102,64900.0
2012-01-03 09:30:00,84.28,84.75,84.16,84.7,89200.0,61.5108,61.8539,61.4233,61.8174,89200.0
2012-01-03 09:35:00,84.69,84.75,84.5,84.68,34900.0,61.8101,61.8539,61.6714,61.8028,34900.0
2012-01-03 09:40:00,84.69,84.75,84.65,84.71,19900.0,61.8101,61.8539,61.7809,61.8247,19900.0
2012-01-03 09:45:00,84.73,84.73,84.47,84.56,23500.0,61.8393,61.8393,61.6495,61.7152,23500.0
2012-01-03 09:50:00,84.56,84.58,84.46,84.5,48500.0,61.7152,61.7298,61.6422,61.6714,48500.0
2012-01-03 09:55:00,84.5,84.61,84.49,84.53,24500.0,61.6714,61.7517,61.6641,61.6933,24500.0
2012-01-03 10:00:00,84.52,84.78,84.46,84.77,67200.0,61.686,61.8758,61.6422,61.8685,67200.0
2012-01-03 10:05:00,84.77,84.78,84.65,84.69,30200.0,61.8685,61.8758,61.7809,61.8101,30200.0
2012-01-03 10:10:00,84.7,84.76,84.68,84.74,19400.0,61.8174,61.8612,61.8028,61.8466,19400.0
2012-01-03 10:15:00,84.74,84.81,84.7,84.73,42900.0,61.8466,61.8977,61.8174,61.8393,42900.0
2012-01-03 10:20:00,84.73,84.73,84.52,84.58,34600.0,61.8393,61.8393,61.686,61.7298,34600.0
2012-01-03 10:25:00,84.57,84.62,84.49,84.57,22900.0,61.7225,61.759,61.6641,61.7225,22900.0
2012-01-03 10:30:00,84.59,84.76,84.54,84.76,30000.0,61.7371,61.8612,61.7006,61.8612,30000.0
2012-01-03 10:35:00,84.77,84.93,84.76,84.93,19600.0,61.8685,61.9852,61.8612,61.9852,19600.0
2012-01-03 10:40:00,84.92,84.94,84.88,84.93,17200.0,61.9779,61.9925,61.9488,61.9852,17200.0
2012-01-03 10:45:00,84.93,84.98,84.85,84.87,12900.0,61.9852,62.0217,61.9269,61.9415,12900.0
2012-01-03 10:50:00,84.87,85.0,84.87,84.98,14400.0,61.9415,62.0363,61.9415,62.0217,14400.0
2012-01-03 10:55:00,84.98,85.07,84.93,85.06,31200.0,62.0217,62.0874,61.9852,62.0801,31200.0
2012-01-03 11:00:00,85.07,85.08,84.98,85.06,12700.0,62.0874,62.0947,62.0217,62.0801,12700.0
2012-01-03 11:05:00,85.04,85.05,84.83,84.86,16400.0,62.0655,62.0728,61.9123,61.9342,16400.0
2012-01-03 11:10:00,84.82,84.93,84.8,84.9,13500.0,61.905,61.9852,61.8904,61.9633,13500.0
2012-01-03 11:15:00,84.92,84.94,84.85,84.88,13500.0,61.9779,61.9925,61.9269,61.9488,13500.0
2012-01-03 11:20:00,84.88,84.94,84.88,84.94,7200.0,61.9488,61.9925,61.9488,61.9925,7200.0
2012-01-03 11:25:00,84.94,84.97,84.85,84.88,15000.0,61.9925,62.0144,61.9269,61.9488,15000.0
2012-01-03 11:30:00,84.88,84.89,84.83,84.86,10900.0,61.9488,61.9561,61.9123,61.9342,10900.0
2012-01-03 11:35:00,84.86,84.94,84.86,84.92,7900.0,61.9342,61.9925,61.9342,61.9779,7900.0
2012-01-03 11:40:00,84.89,84.9,84.77,84.77,16400.0,61.9561,61.9633,61.8685,61.8685,16400.0
2012-01-03 11:45:00,84.79,84.86,84.76,84.79,9300.0,61.8831,61.9342,61.8612,61.8831,9300.0
2012-01-03 11:50:00,84.81,84.85,84.76,84.83,12100.0,61.8977,61.9269,61.8612,61.9123,12100.0
2012-01-03 11:55:00,84.83,84.88,84.8,84.8,14400.0,61.9123,61.9488,61.8904,61.8904,14400.0
2012-01-03 12:00:00,84.81,84.81,84.78,84.79,4900.0,61.8977,61.8977,61.8758,61.8831,4900.0
2012-01-03 12:05:00,84.78,84.79,84.72,84.79,12900.0,61.8758,61.8831,61.832,61.8831,12900.0
2012-01-03 12:10:00,84.77,84.83,84.77,84.8,14300.0,61.8685,61.9123,61.8685,61.8904,14300.0
2012-01-03 12:15:00,84.81,84.86,84.8,84.81,8700.0,61.8977,61.9342,61.8904,61.8977,8700.0
2012-01-03 12:20:00,84.81,84.83,84.75,84.77,6500.0,61.8977,61.9123,61.8539,61.8685,6500.0
2012-01-03 12:25:00,84.75,84.82,84.72,84.78,9600.0,61.8539,61.905,61.832,61.8758,9600.0
2012-01-03 12:30:00,84.76,84.76,84.58,84.58,13900.0,61.8612,61.8612,61.7298,61.7298,13900.0
2012-01-03 12:35:00,84.59,84.69,84.59,84.66,45300.0,61.7371,61.8101,61.7371,61.7882,45300.0
2012-01-03 12:40:00,84.66,84.69,84.58,84.63,29900.0,61.7882,61.8101,61.7298,61.7663,29900.0
2012-01-03 12:45:00,84.62,84.64,84.5,84.5,13800.0,61.759,61.7736,61.6714,61.6714,13800.0
2012-01-03 12:50:00,84.51,84.54,84.5,84.51,10100.0,61.6787,61.7006,61.6714,61.6787,10100.0
2012-01-03 12:55:00,84.51,84.61,84.5,84.58,23900.0,61.6787,61.7517,61.6714,61.7298,23900.0
2012-01-03 13:00:00,84.58,84.62,84.56,84.58,10400.0,61.7298,61.759,61.7152,61.7298,10400.0
2012-01-03 13:05:00,84.58,84.6,84.54,84.56,15400.0,61.7298,61.7444,61.7006,61.7152,15400.0
2012-01-03 13:10:00,84.58,84.59,84.5,84.56,9900.0,61.7298,61.7371,61.6714,61.7152,9900.0
2012-01-03 13:15:00,84.57,84.59,84.51,84.53,11300.0,61.7225,61.7371,61.6787,61.6933,11300.0
2012-01-03 13:20:00,84.52,84.54,84.5,84.51,11700.0,61.686,61.7006,61.6714,61.6787,11700.0
2012-01-03 13:25:00,84.51,84.54,84.49,84.5,17800.0,61.6787,61.7006,61.6641,61.6714,17800.0
2012-01-03 13:30:00,84.5,84.57,84.5,84.52,15500.0,61.6714,61.7225,61.6714,61.686,15500.0
2012-01-03 13:35:00,84.53,84.6,84.53,84.56,18400.0,61.6933,61.7444,61.6933,61.7152,18400.0
2012-01-03 13:40:00,84.55,84.62,84.54,84.54,25800.0,61.7079,61.759,61.7006,61.7006,25800.0
2012-01-03 13:45:00,84.55,84.62,84.51,84.62,10300.0,61.7079,61.759,61.6787,61.759,10300.0
2012-01-03 13:50:00,84.62,84.69,84.6,84.62,26700.0,61.759,61.8101,61.7444,61.759,26700.0
2012-01-03 13:55:00,84.62,84.72,84.61,84.68,17700.0,61.759,61.832,61.7517,61.8028,17700.0
2012-01-03 14:00:00,84.68,84.75,84.63,84.71,22100.0,61.8028,61.8539,61.7663,61.8247,22100.0
2012-01-03 14:05:00,84.7,84.71,84.54,84.54,20000.0,61.8174,61.8247,61.7006,61.7006,20000.0
2012-01-03 14:10:00,84.55,84.56,84.45,84.48,44000.0,61.7079,61.7152,61.6349,61.6568,44000.0
2012-01-03 14:15:00,84.48,84.52,84.45,84.51,19600.0,61.6568,61.686,61.6349,61.6787,19600.0
2012-01-03 14:20:00,84.51,84.52,84.46,84.52,10400.0,61.6787,61.686,61.6422,61.686,10400.0
2012-01-03 14:25:00,84.51,84.56,84.5,84.56,8100.0,61.6787,61.7152,61.6714,61.7152,8100.0
2012-01-03 14:30:00,84.56,84.61,84.54,84.61,13900.0,61.7152,61.7517,61.7006,61.7517,13900.0
2012-01-03 14:35:00,84.6,84.67,84.6,84.61,12000.0,61.7444,61.7955,61.7444,61.7517,12000.0
2012-01-03 14:40:00,84.62,84.67,84.57,84.66,15700.0,61.759,61.7955,61.7225,61.7882,15700.0
2012-01-03 14:45:00,84.65,84.69,84.61,84.68,29000.0,61.7809,61.8101,61.7517,61.8028,29000.0
2012-01-03 14:50:00,84.67,84.74,84.67,84.71,17500.0,61.7955,61.8466,61.7955,61.8247,17500.0
2012-01-03 14:55:00,84.71,84.75,84.63,84.69,29200.0,61.8247,61.8539,61.7663,61.8101,29200.0
2012-01-03 15:00:00,84.7,84.7,84.53,84.58,15700.0,61.8174,61.8174,61.6933,61.7298,15700.0
2012-01-03 15:05:00,84.58,84.63,84.56,84.62,21800.0,61.7298,61.7663,61.7152,61.759,21800.0
2012-01-03 15:10:00,84.63,84.63,84.56,84.59,16900.0,61.7663,61.7663,61.7152,61.7371,16900.0
2012-01-03 15:15:00,84.59,84.64,84.57,84.63,17400.0,61.7371,61.7736,61.7225,61.7663,17400.0
2012-01-03 15:20:00,84.63,84.65,84.5,84.5,38800.0,61.7663,61.7809,61.6714,61.6714,38800.0
2012-01-03 15:25:00,84.52,84.56,84.49,84.49,14800.0,61.686,61.7152,61.6641,61.6641,14800.0
2012-01-03 15:30:00,84.49,84.62,84.48,84.62,53900.0,61.6641,61.759,61.6568,61.759,53900.0
2012-01-03 15:35:00,84.62,84.75,84.61,84.75,88100.0,61.759,61.8539,61.7517,61.8539,88100.0
2012-01-03 15:40:00,84.75,84.87,84.74,84.79,81800.0,61.8539,61.9415,61.8466,61.8831,81800.0
2012-01-03 15:45:00,84.8,84.8,84.67,84.71,56000.0,61.8904,61.8904,61.7955,61.8247,56000.0
2012-01-03 15:50:00,84.71,84.74,84.61,84.62,63200.0,61.8247,61.8466,61.7517,61.759,63200.0
2012-01-03 15:55:00,84.64,84.66,84.49,84.6,119800.0,61.7736,61.7882,61.6641,61.7444,119800.0
2012-01-04 09:30:00,84.67,84.95,84.49,84.85,46600.0,61.7955,61.9998,61.6641,61.9269,46600.0
2012-01-04 09:35:00,84.84,84.91,84.61,84.9,52900.0,61.9196,61.9706,61.7517,61.9633,52900.0
2012-01-04 09:40:00,84.91,84.93,84.61,84.67,30800.0,61.9706,61.9852,61.7517,61.7955,30800.0
2012-01-04 09:45:00,84.66,84.66,84.51,84.54,23800.0,61.7882,61.7882,61.6787,61.7006,23800.0
2012-01-04 09:50:00,84.55,84.67,84.52,84.57,36500.0,61.7079,61.7955,61.686,61.7225,36500.0
2012-01-04 09:55:00,84.57,84.67,84.54,84.64,41200.0,61.7225,61.7955,61.7006,61.7736,41200.0
2012-01-04 10:00:00,84.64,84.64,84.53,84.54,24400.0,61.7736,61.7736,61.6933,61.7006,24400.0
2012-01-04 10:05:00,84.52,84.57,84.48,84.55,26300.0,61.686,61.7225,61.6568,61.7079,26300.0
2012-01-04 10:10:00,84.54,84.61,84.47,84.61,18400.0,61.7006,61.7517,61.6495,61.7517,18400.0
2012-01-04 10:15:00,84.61,84.61,84.47,84.47,63100.0,61.7517,61.7517,61.6495,61.6495,63100.0
2012-01-04 10:20:00,84.48,84.57,84.46,84.56,14100.0,61.6568,61.7225,61.6422,61.7152,14100.0
2012-01-04 10:25:00,84.57,84.62,84.57,84.59,13100.0,61.7225,61.759,61.7225,61.7371,13100.0
2012-01-04 10:30:00,84.61,84.61,84.51,84.55,14800.0,61.7517,61.7517,61.6787,61.7079,14800.0
2012-01-04 10:35:00,84.54,84.55,84.42,84.44,16000.0,61.7006,61.7079,61.613,61.6276,16000.0
2012-01-04 10:40:00,84.45,84.49,84.44,84.48,28300.0,61.6349,61.6641,61.6276,61.6568,28300.0
2012-01-04 10:45:00,84.48,84.51,84.42,84.45,24400.0,61.6568,61.6787,61.613,61.6349,24400.0
2012-01-04 10:50:00,84.45,84.47,84.42,84.44,16200.0,61.6349,61.6495,61.613,61.6276,16200.0
2012-01-04 10:55:00,84.46,84.48,84.42,84.48,9100.0,61.6422,61.6568,61.613,61.6568,9100.0
2012-01-04 11:00:00,84.47,84.51,84.46,84.47,30400.0,61.6495,61.6787,61.6422,61.6495,30400.0
2012-01-04 11:05:00,84.47,84.5,84.44,84.48,19900.0,61.6495,61.6714,61.6276,61.6568,19900.0
2012-01-04 11:10:00,84.49,84.61,84.48,84.53,27300.0,61.6641,61.7517,61.6568,61.6933,27300.0
2012-01-04 11:15:00,84.53,84.53,84.48,84.51,22400.0,61.6933,61.6933,61.6568,61.6787,22400.0
2012-01-04 11:20:00,84.51,84.61,84.46,84.49,25600.0,61.6787,61.7517,61.6422,61.6641,25600.0
2012-01-04 11:25:00,84.48,84.52,84.37,84.38,19300.0,61.6568,61.686,61.5765,61.5838,19300.0
2012-01-04 11:30:00,84.38,84.38,84.36,84.37,16900.0,61.5838,61.5838,61.5692,61.5765,16900.0
2012-01-04 11:35:00,84.36,84.45,84.36,84.44,11900.0,61.5692,61.6349,61.5692,61.6276,11900.0
2012-01-04 11:40:00,84.43,84.5,84.43,84.48,11500.0,61.6203,61.6714,61.6203,61.6568,11500.0
2012-01-04 11:45:00,84.47,84.5,84.37,84.37,16500.0,61.6495,61.6714,61.5765,61.5765,16500.0
2012-01-04 11:50:00,84.38,84.39,84.36,84.37,18700.0,61.5838,61.5911,61.5692,61.5765,18700.0
2012-01-04 11:55:00,84.37,84.37,84.2,84.25,22500.0,61.5765,61.5765,61.4525,61.489,22500.0
2012-01-04 12:00:00,84.24,84.31,84.23,84.3,14000.0,61.4817,61.5327,61.4744,61.5254,14000.0
2012-01-04 12:05:00,84.31,84.32,84.21,84.29,18600.0,61.5327,61.54,61.4598,61.5181,18600.0
2012-01-04 12:10:00,84.29,84.31,84.22,84.22,10500.0,61.5181,61.5327,61.4671,61.4671,10500.0
2012-01-04 12:15:00,84.24,84.29,84.22,84.25,12500.0,61.4817,61.5181,61.4671,61.489,12500.0
2012-01-04 12:20:00,84.24,84.25,84.22,84.23,7700.0,61.4817,61.489,61.4671,61.4744,7700.0
2012-01-04 12:25:00,84.22,84.24,84.2,84.2,11600.0,61.4671,61.4817,61.4525,61.4525,11600.0
2012-01-04 12:30:00,84.21,84.22,84.18,84.18,11200.0,61.4598,61.4671,61.4379,61.4379,11200.0
2012-01-04 12:35:00,84.17,84.26,84.12,84.21,25400.0,61.4306,61.4963,61.3941,61.4598,25400.0
2012-01-04 12:40:00,84.2,84.26,84.19,84.2,9600.0,61.4525,61.4963,61.4452,61.4525,9600.0
2012-01-04 12:45:00,84.21,84.22,84.15,84.16,14400.0,61.4598,61.4671,61.416,61.4233,14400.0
2012-01-04 12:50:00,84.17,84.27,84.14,84.25,25800.0,61.4306,61.5036,61.4087,61.489,25800.0
2012-01-04 12:55:00,84.25,84.31,84.24,84.24,22000.0,61.489,61.5327,61.4817,61.4817,22000.0
2012-01-04 13:00:00,84.24,84.32,84.23,84.26,24300.0,61.4817,61.54,61.4744,61.4963,24300.0
2012-01-04 13:05:00,84.26,84.27,84.2,84.23,30100.0,61.4963,61.5036,61.4525,61.4744,30100.0
2012-01-04 13:10:00,84.23,84.27,84.21,84.22,19500.0,61.4744,61.5036,61.4598,61.4671,19500.0
2012-01-04 13:15:00,84.23,84.24,84.11,84.12,15400.0,61.4744,61.4817,61.3868,61.3941,15400.0
2012-01-04 13:20:00,84.11,84.13,84.09,84.13,11600.0,61.3868,61.4014,61.3722,61.4014,11600.0
2012-01-04 13:25:00,84.14,84.16,84.07,84.13,15200.0,61.4087,61.4233,61.3576,61.4014,15200.0
2012-01-04 13:30:00,84.13,84.16,84.06,84.07,18000.0,61.4014,61.4233,61.3503,61.3576,18000.0
2012-01-04 13:35:00,84.07,84.23,84.07,84.21,16000.0,61.3576,61.4744,61.3576,61.4598,16000.0
2012-01-04 13:40:00,84.21,84.26,84.19,84.23,26300.0,61.4598,61.4963,61.4452,61.4744,26300.0
2012-01-04 13:45:00,84.23,84.27,84.19,84.24,22500.0,61.4744,61.5036,61.4452,61.4817,22500.0
2012-01-04 13:50:00,84.23,84.23,84.12,84.18,22400.0,61.4744,61.4744,61.3941,61.4379,22400.0
2012-01-04 13:55:00,84.18,84.2,84.16,84.2,26100.0,61.4379,61.4525,61.4233,61.4525,26100.0
2012-01-04 14:00:00,84.2,84.2,84.09,84.16,25500.0,61.4525,61.4525,61.3722,61.4233,25500.0
2012-01-04 14:05:00,84.16,84.26,84.13,84.26,27300.0,61.4233,61.4963,61.4014,61.4963,27300.0
2012-01-04 14:10:00,84.27,84.29,84.2,84.21,18200.0,61.5036,61.5181,61.4525,61.4598,18200.0
2012-01-04 14:15:00,84.21,84.27,84.21,84.25,11900.0,61.4598,61.5036,61.4598,61.489,11900.0
2012-01-04 14:20:00,84.26,84.29,84.2,84.2,10600.0,61.4963,61.5181,61.4525,61.4525,10600.0
2012-01-04 14:25:00,84.21,84.22,84.17,84.17,15600.0,61.4598,61.4671,61.4306,61.4306,15600.0
2012-01-04 14:30:00,84.18,84.26,84.18,84.21,10000.0,61.4379,61.4963,61.4379,61.4598,10000.0
2012-01-04 14:35:00,84.22,84.24,84.16,84.24,24700.0,61.4671,61.4817,61.4233,61.4817,24700.0
2012-01-04 14:40:00,84.23,84.25,84.2,84.2,13200.0,61.4744,61.489,61.4525,61.4525,13200.0
2012-01-04 14:45:00,84.2,84.31,84.2,84.25,17300.0,61.4525,61.5327,61.4525,61.489,17300.0
2012-01-04 14:50:00,84.25,84.31,84.24,84.3,16000.0,61.489,61.5327,61.4817,61.5254,16000.0
2012-01-04 14:55:00,84.29,84.32,84.26,84.27,17400.0,61.5181,61.54,61.4963,61.5036,17400.0
2012-01-04 15:00:00,84.26,84.3,84.24,84.25,20100.0,61.4963,61.5254,61.4817,61.489,20100.0
2012-01-04 15:05:00,84.26,84.31,84.24,84.3,18600.0,61.4963,61.5327,61.4817,61.5254,18600.0
2012-01-04 15:10:00,84.31,84.36,84.28,84.36,22900.0,61.5327,61.5692,61.5108,61.5692,22900.0
2012-01-04 15:15:00,84.36,84.4,84.33,84.34,35900.0,61.5692,61.5984,61.5473,61.5546,35900.0
2012-01-04 15:20:00,84.34,84.36,84.31,84.35,18500.0,61.5546,61.5692,61.5327,61.5619,18500.0
2012-01-04 15:25:00,84.36,84.39,84.32,84.32,29500.0,61.5692,61.5911,61.54,61.54,29500.0
2012-01-04 15:30:00,84.33,84.38,84.31,84.34,24800.0,61.5473,61.5838,61.5327,61.5546,24800.0
2012-01-04 15:35:00,84.34,84.4,84.34,84.34,44100.0,61.5546,61.5984,61.5546,61.5546,44100.0
2012-01-04 15:40:00,84.35,84.39,84.31,84.32,26600.0,61.5619,61.5911,61.5327,61.54,26600.0
2012-01-04 15:45:00,84.31,84.31,84.14,84.15,41600.0,61.5327,61.5327,61.4087,61.416,41600.0
2012-01-04 15:50:00,84.08,84.22,84.02,84.12,167600.0,61.3649,61.4671,61.3211,61.3941,167600.0
2012-01-04 15:55:00,84.12,84.15,84.01,84.07,129200.0,61.3941,61.416,61.3138,61.3576,129200.0
2012-01-05 09:30:00,83.64,83.64,83.02,83.22,107700.0,61.0438,61.0438,60.5913,60.7372,107700.0
2012-01-05 09:35:00,83.26,83.33,82.78,82.8,74100.0,60.7664,60.8175,60.4161,60.4307,74100.0
2012-01-05 09:40:00,82.79,82.79,82.45,82.45,63000.0,60.4234,60.4234,60.1752,60.1752,63000.0
2012-01-05 09:45:00,82.49,82.51,82.34,82.37,58400.0,60.2044,60.219,60.095,60.1169,58400.0
2012-01-05 09:50:00,82.37,82.48,82.31,82.39,76800.0,60.1169,60.1971,60.0731,60.1315,76800.0
2012-01-05 09:55:00,82.4,82.47,82.2,82.31,133600.0,60.1388,60.1898,59.9928,60.0731,133600.0
2012-01-05 10:00:00,82.29,82.38,82.23,82.3,106000.0,60.0585,60.1242,60.0147,60.0658,106000.0
2012-01-05 10:05:00,82.3,82.31,82.11,82.23,101300.0,60.0658,60.0731,59.9271,60.0147,101300.0
2012-01-05 10:10:00,82.23,82.31,82.1,82.25,67600.0,60.0147,60.0731,59.9198,60.0293,67600.0
2012-01-05 10:15:00,82.25,82.64,82.25,82.56,73700.0,60.0293,60.3139,60.0293,60.2555,73700.0
2012-01-05 10:20:00,82.58,82.67,82.5,82.67,72700.0,60.2701,60.3358,60.2117,60.3358,72700.0
2012-01-05 10:25:00,82.67,82.8,82.66,82.77,55500.0,60.3358,60.4307,60.3285,60.4088,55500.0
2012-01-05 10:30:00,82.78,82.83,82.6,82.69,35400.0,60.4161,60.4526,60.2847,60.3504,35400.0
2012-01-05 10:35:00,82.69,82.79,82.62,82.65,23100.0,60.3504,60.4234,60.2993,60.3212,23100.0
2012-01-05 10:40:00,82.66,82.73,82.62,82.63,21000.0,60.3285,60.3796,60.2993,60.3066,21000.0
2012-01-05 10:45:00,82.62,82.66,82.52,82.54,40800.0,60.2993,60.3285,60.2263,60.2409,40800.0
2012-01-05 10:50:00,82.53,82.65,82.49,82.63,40400.0,60.2336,60.3212,60.2044,60.3066,40400.0
2012-01-05 10:55:00,82.65,82.71,82.61,82.69,26000.0,60.3212,60.365,60.292,60.3504,26000.0
2012-01-05 11:00:00,82.67,82.68,82.56,82.59,24100.0,60.3358,60.3431,60.2555,60.2774,24100.0
2012-01-05 11:05:00,82.57,82.58,82.47,82.53,26300.0,60.2628,60.2701,60.1898,60.2336,26300.0
2012-01-05 11:10:00,82.53,82.69,82.52,82.69,36100.0,60.2336,60.3504,60.2263,60.3504,36100.0
2012-01-05 11:15:00,82.68,82.75,82.63,82.67,40200.0,60.3431,60.3942,60.3066,60.3358,40200.0
2012-01-05 11:20:00,82.66,82.7,82.65,82.67,44400.0,60.3285,60.3577,60.3212,60.3358,44400.0
2012-01-05 11:25:00,82.67,82.78,82.67,82.75,27300.0,60.3358,60.4161,60.3358,60.3942,27300.0
2012-01-05 11:30:00,82.75,82.8,82.72,82.72,28000.0,60.3942,60.4307,60.3723,60.3723,28000.0
2012-01-05 11:35:00,82.72,82.73,82.6,82.6,25100.0,60.3723,60.3796,60.2847,60.2847,25100.0
2012-01-05 11:40:00,82.6,82.62,82.43,82.43,41600.0,60.2847,60.2993,60.1606,60.1606,41600.0
2012-01-05 11:45:00,82.42,82.6,82.42,82.59,27600.0,60.1533,60.2847,60.1533,60.2774,27600.0
2012-01-05 11:50:00,82.6,82.65,82.58,82.6,18400.0,60.2847,60.3212,60.2701,60.2847,18400.0
2012-01-05 11:55:00,82.6,82.6,82.48,82.5,23700.0,60.2847,60.2847,60.1971,60.2117,23700.0
2012-01-05 12:00:00,82.5,82.55,82.38,82.54,51900.0,60.2117,60.2482,60.1242,60.2409,51900.0
2012-01-05 12:05:00,82.54,82.58,82.49,82.58,44200.0,60.2409,60.2701,60.2044,60.2701,44200.0
2012-01-05 12:10:00,82.58,82.6,82.56,82.6,39400.0,60.2701,60.2847,60.2555,60.2847,39400.0
2012-01-05 12:15:00,82.59,82.7,82.59,82.7,20900.0,60.2774,60.3577,60.2774,60.3577,20900.0
2012-01-05 12:20:00,82.7,82.71,82.48,82.48,32100.0,60.3577,60.365,60.1971,60.1971,32100.0
2012-01-05 12:25:00,82.48,82.62,82.48,82.55,11100.0,60.1971,60.2993,60.1971,60.2482,11100.0
2012-01-05 12:30:00,82.56,82.61,82.48,82.49,21900.0,60.2555,60.292,60.1971,60.2044,21900.0
2012-01-05 12:35:00,82.49,82.51,82.43,82.48,16900.0,60.2044,60.219,60.1606,60.1971,16900.0
2012-01-05 12:40:00,82.48,82.51,82.38,82.4,40500.0,60.1971,60.219,60.1242,60.1388,40500.0
2012-01-05 12:45:00,82.4,82.41,82.35,82.35,20900.0,60.1388,60.146,60.1023,60.1023,20900.0
2012-01-05 12:50:00,82.35,82.37,82.33,82.36,13800.0,60.1023,60.1169,60.0877,60.1096,13800.0
2012-01-05 12:55:00,82.36,82.43,82.36,82.41,15800.0,60.1096,60.1606,60.1096,60.146,15800.0
2012-01-05 13:00:00,82.39,82.4,82.27,82.29,21600.0,60.1315,60.1388,60.0439,60.0585,21600.0
2012-01-05 13:05:00,82.3,82.37,82.29,82.36,10900.0,60.0658,60.1169,60.0585,60.1096,10900.0
2012-01-05 13:10:00,82.36,82.37,82.33,82.37,7500.0,60.1096,60.1169,60.0877,60.1169,7500.0
2012-01-05 13:15:00,82.34,82.35,82.24,82.31,24600.0,60.095,60.1023,60.022,60.0731,24600.0
2012-01-05 13:20:00,82.3,82.44,82.27,82.43,43100.0,60.0658,60.1679,60.0439,60.1606,43100.0
2012-01-05 13:25:00,82.43,82.48,82.38,82.47,47800.0,60.1606,60.1971,60.1242,60.1898,47800.0
2012-01-05 13:30:00,82.47,82.57,82.47,82.56,33900.0,60.1898,60.2628,60.1898,60.2555,33900.0
2012-01-05 13:35:00,82.56,82.59,82.54,82.55,26400.0,60.2555,60.2774,60.2409,60.2482,26400.0
2012-01-05 13:40:00,82.55,82.6,82.54,82.59,18700.0,60.2482,60.2847,60.2409,60.2774,18700.0
2012-01-05 13:45:00,82.59,82.62,82.5,82.5,25500.0,60.2774,60.2993,60.2117,60.2117,25500.0
2012-01-05 13:50:00,82.5,82.55,82.5,82.53,21600.0,60.2117,60.2482,60.2117,60.2336,21600.0
2012-01-05 13:55:00,82.53,82.55,82.51,82.54,23500.0,60.2336,60.2482,60.219,60.2409,23500.0
2012-01-05 14:00:00,82.55,82.62,82.53,82.58,31100.0,60.2482,60.2993,60.2336,60.2701,31100.0
2012-01-05 14:05:00,82.58,82.69,82.58,82.69,32500.0,60.2701,60.3504,60.2701,60.3504,32500.0
2012-01-05 14:10:00,82.68,82.75,82.67,82.72,30600.0,60.3431,60.3942,60.3358,60.3723,30600.0
2012-01-05 14:15:00,82.72,82.72,82.57,82.59,51800.0,60.3723,60.3723,60.2628,60.2774,51800.0
2012-01-05 14:20:00,82.6,82.65,82.55,82.64,32600.0,60.2847,60.3212,60.2482,60.3139,32600.0
2012-01-05 14:25:00,82.64,82.66,82.59,82.62,40800.0,60.3139,60.3285,60.2774,60.2993,40800.0
2012-01-05 14:30:00,82.62,82.68,82.6,82.68,33700.0,60.2993,60.3431,60.2847,60.3431,33700.0
2012-01-05 14:35:00,82.68,82.82,82.67,82.81,42700.0,60.3431,60.4453,60.3358,60.438,42700.0
2012-01-05 14:40:00,82.81,82.9,82.79,82.85,44400.0,60.438,60.5037,60.4234,60.4672,44400.0
2012-01-05 14:45:00,82.85,82.9,82.84,82.88,18900.0,60.4672,60.5037,60.4599,60.4891,18900.0
2012-01-05 14:50:00,82.87,82.9,82.87,82.89,20100.0,60.4818,60.5037,60.4818,60.4964,20100.0
2012-01-05 14:55:00,82.89,82.9,82.84,82.84,31500.0,60.4964,60.5037,60.4599,60.4599,31500.0
2012-01-05 15:00:00,82.83,82.95,82.75,82.94,30900.0,60.4526,60.5402,60.3942,60.5329,30900.0
2012-01-05 15:05:00,82.94,83.04,82.94,83.04,35500.0,60.5329,60.6058,60.5329,60.6058,35500.0
2012-01-05 15:10:00,83.02,83.02,82.87,82.87,32400.0,60.5913,60.5913,60.4818,60.4818,32400.0
2012-01-05 15:15:00,82.87,82.99,82.85,82.99,26600.0,60.4818,60.5694,60.4672,60.5694,26600.0
2012-01-05 15:20:00,82.99,83.09,82.98,83.09,35600.0,60.5694,60.6423,60.5621,60.6423,35600.0
2012-01-05 15:25:00,83.09,83.17,83.06,83.17,41400.0,60.6423,60.7007,60.6204,60.7007,41400.0
2012-01-05 15:30:00,83.16,83.17,83.1,83.1,81900.0,60.6934,60.7007,60.6496,60.6496,81900.0
2012-01-05 15:35:00,83.1,83.19,83.09,83.11,46100.0,60.6496,60.7153,60.6423,60.6569,46100.0
2012-01-05 15:40:00,83.11,83.29,83.1,83.28,54700.0,60.6569,60.7883,60.6496,60.781,54700.0
2012-01-05 15:45:00,83.28,83.32,83.16,83.3,63500.0,60.781,60.8102,60.6934,60.7956,63500.0
2012-01-05 15:50:00,83.3,83.3,83.2,83.26,124900.0,60.7956,60.7956,60.7226,60.7664,124900.0
2012-01-05 15:55:00,83.26,83.35,83.23,83.25,115100.0,60.7664,60.8321,60.7445,60.7591,115100.0
2012-01-06 09:30:00,83.06,83.17,82.89,82.98,69800.0,60.6204,60.7007,60.4964,60.5621,69800.0
2012-01-06 09:35:00,82.9,82.95,82.69,82.7,49900.0,60.5037,60.5402,60.3504,60.3577,49900.0
2012-01-06 09:40:00,82.7,82.7,82.29,82.51,63300.0,60.3577,60.3577,60.0585,60.219,63300.0
2012-01-06 09:45:00,82.5,82.54,82.42,82.47,29400.0,60.2117,60.2409,60.1533,60.1898,29400.0
2012-01-06 09:50:00,82.47,82.48,82.27,82.27,28900.0,60.1898,60.1971,60.0439,60.0439,28900.0
2012-01-06 09:55:00,82.27,82.36,82.25,82.28,50600.0,60.0439,60.1096,60.0293,60.0512,50600.0
2012-01-06 10:00:00,82.27,82.31,82.08,82.09,89500.0,60.0439,60.0731,59.9052,59.9125,89500.0
2012-01-06 10:05:00,82.09,82.09,81.91,81.96,83400.0,59.9125,59.9125,59.7811,59.8176,83400.0
2012-01-06 10:10:00,81.97,82.13,81.94,82.13,77300.0,59.8249,59.9417,59.803,59.9417,77300.0
2012-01-06 10:15:00,82.13,82.26,82.12,82.26,16700.0,59.9417,60.0366,59.9344,60.0366,16700.0
2012-01-06 10:20:00,82.26,82.28,82.05,82.22,54700.0,60.0366,60.0512,59.8833,60.0074,54700.0
2012-01-06 10:25:00,82.22,82.25,82.05,82.11,19200.0,60.0074,60.0293,59.8833,59.9271,19200.0
2012-01-06 10:30:00,82.1,82.18,82.06,82.16,19900.0,59.9198,59.9782,59.8906,59.9636,19900.0
2012-01-06 10:35:00,82.17,82.2,82.07,82.07,52500.0,59.9709,59.9928,59.8979,59.8979,52500.0
2012-01-06 10:40:00,82.06,82.1,82.06,82.07,26800.0,59.8906,59.9198,59.8906,59.8979,26800.0
2012-01-06 10:45:00,82.08,82.14,82.06,82.09,29900.0,59.9052,59.949,59.8906,59.9125,29900.0
2012-01-06 10:50:00,82.13,82.13,82.07,82.07,31100.0,59.9417,59.9417,59.8979,59.8979,31100.0
2012-01-06 10:55:00,82.07,82.07,81.86,81.88,70300.0,59.8979,59.8979,59.7446,59.7592,70300.0
2012-01-06 11:00:00,81.88,82.03,81.88,81.98,24700.0,59.7592,59.8687,59.7592,59.8322,24700.0
2012-01-06 11:05:00,81.98,82.15,81.98,82.06,19100.0,59.8322,59.9563,59.8322,59.8906,19100.0
2012-01-06 11:10:00,82.06,82.08,82.0,82.0,19000.0,59.8906,59.9052,59.8468,59.8468,19000.0
2012-01-06 11:15:00,82.03,82.03,82.0,82.0,14900.0,59.8687,59.8687,59.8468,59.8468,14900.0
2012-01-06 11:20:00,82.01,82.01,81.91,81.95,35100.0,59.8541,59.8541,59.7811,59.8103,35100.0
2012-01-06 11:25:00,81.96,82.0,81.92,82.0,33000.0,59.8176,59.8468,59.7884,59.8468,33000.0
2012-01-06 11:30:00,82.0,82.15,81.98,82.15,21200.0,59.8468,59.9563,59.8322,59.9563,21200.0
2012-01-06 11:35:00,82.15,82.35,82.14,82.28,34000.0,59.9563,60.1023,59.949,60.0512,34000.0
2012-01-06 11:40:00,82.28,82.31,82.17,82.17,25000.0,60.0512,60.0731,59.9709,59.9709,25000.0
2012-01-06 11:45:00,82.18,82.18,82.04,82.05,26500.0,59.9782,59.9782,59.876,59.8833,26500.0
2012-01-06 11:50:00,82.05,82.09,81.99,82.01,18500.0,59.8833,59.9125,59.8395,59.8541,18500.0
2012-01-06 11:55:00,82.01,82.02,81.95,81.95,14200.0,59.8541,59.8614,59.8103,59.8103,14200.0
2012-01-06 12:00:00,81.95,81.95,81.91,81.91,20400.0,59.8103,59.8103,59.7811,59.7811,20400.0
2012-01-06 12:05:00,81.91,81.92,81.9,81.92,32900.0,59.7811,59.7884,59.7738,59.7884,32900.0
2012-01-06 12:10:00,81.91,81.96,81.9,81.92,25600.0,59.7811,59.8176,59.7738,59.7884,25600.0
2012-01-06 12:15:00,81.92,81.97,81.9,81.92,23600.0,59.7884,59.8249,59.7738,59.7884,23600.0
2012-01-06 12:20:00,81.93,81.99,81.93,81.97,28300.0,59.7957,59.8395,59.7957,59.8249,28300.0
2012-01-06 12:25:00,81.96,81.97,81.9,81.9,13700.0,59.8176,59.8249,59.7738,59.7738,13700.0
2012-01-06 12:30:00,81.92,81.95,81.9,81.94,18300.0,59.7884,59.8103,59.7738,59.803,18300.0
2012-01-06 12:35:00,81.95,81.95,81.9,81.91,21400.0,59.8103,59.8103,59.7738,59.7811,21400.0
2012-01-06 12:40:00,81.9,81.91,81.87,81.9,17100.0,59.7738,59.7811,59.7519,59.7738,17100.0
2012-01-06 12:45:00,81.87,81.9,81.82,81.84,22900.0,59.7519,59.7738,59.7154,59.73,22900.0
2012-01-06 12:50:00,81.84,81.87,81.83,81.85,17800.0,59.73,59.7519,59.7227,59.7373,17800.0
2012-01-06 12:55:00,81.85,81.86,81.8,81.8,22900.0,59.7373,59.7446,59.7008,59.7008,22900.0
2012-01-06 13:00:00,81.81,81.81,81.78,81.8,39500.0,59.7081,59.7081,59.6863,59.7008,39500.0
2012-01-06 13:05:00,81.8,81.86,81.79,81.84,20000.0,59.7008,59.7446,59.6935,59.73,20000.0
2012-01-06 13:10:00,81.83,81.84,81.75,81.8,23200.0,59.7227,59.73,59.6644,59.7008,23200.0
2012-01-06 13:15:00,81.8,81.89,81.77,81.88,18300.0,59.7008,59.7665,59.679,59.7592,18300.0
2012-01-06 13:20:00,81.89,81.94,81.88,81.92,12500.0,59.7665,59.803,59.7592,59.7884,12500.0
2012-01-06 13:25:00,81.93,82.04,81.92,82.01,215200.0,59.7957,59.876,59.7884,59.8541,215200.0
2012-01-06 13:30:00,82.01,82.01,81.95,81.97,18600.0,59.8541,59.8541,59.8103,59.8249,18600.0
2012-01-06 13:35:00,81.96,82.02,81.96,81.97,29900.0,59.8176,59.8614,59.8176,59.8249,29900.0
2012-01-06 13:40:00,81.97,82.01,81.9,81.92,33100.0,59.8249,59.8541,59.7738,59.7884,33100.0
2012-01-06 13:45:00,81.92,81.94,81.87,81.91,25300.0,59.7884,59.803,59.7519,59.7811,25300.0
2012-01-06 13:50:00,81.91,81.93,81.89,81.92,14600.0,59.7811,59.7957,59.7665,59.7884,14600.0
2012-01-06 13:55:00,81.91,81.94,81.8,81.8,42700.0,59.7811,59.803,59.7008,59.7008,42700.0
2012-01-06 14:00:00,81.79,81.83,81.77,81.8,40100.0,59.6935,59.7227,59.679,59.7008,40100.0
2012-01-06 14:05:00,81.81,81.81,81.77,81.78,35400.0,59.7081,59.7081,59.679,59.6863,35400.0
2012-01-06 14:10:00,81.78,81.78,81.66,81.66,44000.0,59.6863,59.6863,59.5987,59.5987,44000.0
2012-01-06 14:15:00,81.67,81.7,81.63,81.7,28700.0,59.606,59.6279,59.5768,59.6279,28700.0
2012-01-06 14:20:00,81.7,81.7,81.68,81.69,18000.0,59.6279,59.6279,59.6133,59.6206,18000.0
2012-01-06 14:25:00,81.69,81.69,81.58,81.59,24000.0,59.6206,59.6206,59.5403,59.5476,24000.0
2012-01-06 14:30:00,81.59,81.63,81.58,81.61,27200.0,59.5476,59.5768,59.5403,59.5622,27200.0
2012-01-06 14:35:00,81.62,81.66,81.6,81.63,17300.0,59.5695,59.5987,59.5549,59.5768,17300.0
2012-01-06 14:40:00,81.63,81.67,81.58,81.59,42100.0,59.5768,59.606,59.5403,59.5476,42100.0
2012-01-06 14:45:00,81.59,81.61,81.55,81.58,27900.0,59.5476,59.5622,59.5184,59.5403,27900.0
2012-01-06 14:50:00,81.57,81.58,81.53,81.58,36200.0,59.533,59.5403,59.5038,59.5403,36200.0
2012-01-06 14:55:00,81.58,81.61,81.58,81.59,40800.0,59.5403,59.5622,59.5403,59.5476,40800.0
2012-01-06 15:00:00,81.59,81.64,81.59,81.61,40400.0,59.5476,59.5841,59.5476,59.5622,40400.0
2012-01-06 15:05:00,81.61,81.63,81.53,81.54,26900.0,59.5622,59.5768,59.5038,59.5111,26900.0
2012-01-06 15:10:00,81.54,81.59,81.53,81.54,25200.0,59.5111,59.5476,59.5038,59.5111,25200.0
2012-01-06 15:15:00,81.55,81.55,81.42,81.44,36800.0,59.5184,59.5184,59.4235,59.4381,36800.0
2012-01-06 15:20:00,81.43,81.45,81.4,81.44,29400.0,59.4308,59.4454,59.4089,59.4381,29400.0
2012-01-06 15:25:00,81.44,81.44,81.38,81.38,22100.0,59.4381,59.4381,59.3943,59.3943,22100.0
2012-01-06 15:30:00,81.38,81.39,81.33,81.34,44300.0,59.3943,59.4016,59.3578,59.3651,44300.0
2012-01-06 15:35:00,81.35,81.38,81.33,81.37,48800.0,59.3724,59.3943,59.3578,59.387,48800.0
2012-01-06 15:40:00,81.36,81.44,81.36,81.42,53900.0,59.3797,59.4381,59.3797,59.4235,53900.0
2012-01-06 15:45:00,81.41,81.42,81.26,81.27,94900.0,59.4162,59.4235,59.3067,59.314,94900.0
2012-01-06 15:50:00,81.28,81.33,81.23,81.27,69800.0,59.3213,59.3578,59.2848,59.314,69800.0
2012-01-06 15:55:00,81.27,81.36,81.12,81.13,249000.0,59.314,59.3797,59.2046,59.2119,249000.0
2012-01-09 09:30:00,80.17,81.0,80.16,80.43,163000.0,58.5112,59.117,58.5039,58.701,163000.0
2012-01-09 09:35:00,80.39,80.41,80.0,80.2,182200.0,58.6718,58.6864,58.3871,58.5331,182200.0
2012-01-09 09:40:00,80.24,80.24,79.62,79.85,155600.0,58.5623,58.5623,58.1098,58.2777,155600.0
2012-01-09 09:45:00,79.85,79.97,79.51,79.53,217600.0,58.2777,58.3652,58.0295,58.0441,217600.0
2012-01-09 09:50:00,79.52,79.6,79.41,79.51,157800.0,58.0368,58.0952,57.9565,58.0295,157800.0
2012-01-09 09:55:00,79.51,79.62,79.25,79.33,121800.0,58.0295,58.1098,57.8398,57.8981,121800.0
2012-01-09 10:00:00,79.34,79.41,79.26,79.37,82700.0,57.9054,57.9565,57.8471,57.9273,82700.0
2012-01-09 10:05:00,79.37,79.49,79.33,79.42,82400.0,57.9273,58.0149,57.8981,57.9638,82400.0
2012-01-09 10:10:00,79.42,79.53,79.4,79.45,78700.0,57.9638,58.0441,57.9492,57.9857,78700.0
2012-01-09 10:15:00,79.44,79.45,79.36,79.38,68800.0,57.9784,57.9857,57.92,57.9346,68800.0
2012-01-09 10:20:00,79.37,79.45,79.36,79.39,62000.0,57.9273,57.9857,57.92,57.9419,62000.0
2012-01-09 10:25:00,79.39,79.39,79.28,79.28,84500.0,57.9419,57.9419,57.8617,57.8617,84500.0
2012-01-09 10:30:00,79.28,79.35,79.25,79.25,100100.0,57.8617,57.9127,57.8398,57.8398,100100.0
2012-01-09 10:35:00,79.25,79.45,79.25,79.31,54800.0,57.8398,57.9857,57.8398,57.8835,54800.0
2012-01-09 10:40:00,79.31,79.31,79.13,79.19,70300.0,57.8835,57.8835,57.7522,57.796,70300.0
2012-01-09 10:45:00,79.2,79.44,79.16,79.31,52900.0,57.8033,57.9784,57.7741,57.8835,52900.0
2012-01-09 10:50:00,79.3,79.31,79.18,79.18,48700.0,57.8762,57.8835,57.7887,57.7887,48700.0
2012-01-09 10:55:00,79.18,79.23,79.13,79.16,36300.0,57.7887,57.8252,57.7522,57.7741,36300.0
2012-01-09 11:00:00,79.16,79.21,79.11,79.14,41000.0,57.7741,57.8106,57.7376,57.7595,41000.0
2012-01-09 11:05:00,79.13,79.21,79.13,79.17,33800.0,57.7522,57.8106,57.7522,57.7814,33800.0
2012-01-09 11:10:00,79.17,79.18,79.08,79.09,43500.0,57.7814,57.7887,57.7157,57.723,43500.0
2012-01-09 11:15:00,79.09,79.11,79.04,79.04,53100.0,57.723,57.7376,57.6865,57.6865,53100.0
2012-01-09 11:20:00,79.05,79.08,79.01,79.04,58100.0,57.6938,57.7157,57.6646,57.6865,58100.0
2012-01-09 11:25:00,79.04,79.19,79.04,79.18,45500.0,57.6865,57.796,57.6865,57.7887,45500.0
2012-01-09 11:30:00,79.18,79.25,79.17,79.25,59900.0,57.7887,57.8398,57.7814,57.8398,59900.0
2012-01-09 11:35:00,79.25,79.26,79.17,79.18,32500.0,57.8398,57.8471,57.7814,57.7887,32500.0
2012-01-09 11:40:00,79.17,79.17,79.1,79.13,25900.0,57.7814,57.7814,57.7303,57.7522,25900.0
2012-01-09 11:45:00,79.14,79.19,79.13,79.15,17000.0,57.7595,57.796,57.7522,57.7668,17000.0
2012-01-09 11:50:00,79.15,79.15,79.1,79.1,14400.0,57.7668,57.7668,57.7303,57.7303,14400.0
2012-01-09 11:55:00,79.1,79.12,79.05,79.12,18300.0,57.7303,57.7449,57.6938,57.7449,18300.0
2012-01-09 12:00:00,79.13,79.16,79.09,79.12,15800.0,57.7522,57.7741,57.723,57.7449,15800.0
2012-01-09 12:05:00,79.11,79.15,79.09,79.13,13200.0,57.7376,57.7668,57.723,57.7522,13200.0
2012-01-09 12:10:00,79.13,79.16,79.13,79.13,14400.0,57.7522,57.7741,57.7522,57.7522,14400.0
2012-01-09 12:15:00,79.13,79.15,79.08,79.09,19000.0,57.7522,57.7668,57.7157,57.723,19000.0
2012-01-09 12:20:00,79.09,79.11,79.08,79.11,17500.0,57.723,57.7376,57.7157,57.7376,17500.0
2012-01-09 12:25:00,79.11,79.14,79.08,79.11,19000.0,57.7376,57.7595,57.7157,57.7376,19000.0
2012-01-09 12:30:00,79.12,79.15,79.09,79.14,20900.0,57.7449,57.7668,57.723,57.7595,20900.0
2012-01-09 12:35:00,79.14,79.15,79.13,79.13,29200.0,57.7595,57.7668,57.7522,57.7522,29200.0
2012-01-09 12:40:00,79.12,79.15,79.1,79.12,16000.0,57.7449,57.7668,57.7303,57.7449,16000.0
2012-01-09 12:45:00,79.13,79.15,79.13,79.13,17400.0,57.7522,57.7668,57.7522,57.7522,17400.0
2012-01-09 12:50:00,79.14,79.25,79.13,79.25,28500.0,57.7595,57.8398,57.7522,57.8398,28500.0
2012-01-09 12:55:00,79.25,79.26,79.21,79.22,25300.0,57.8398,57.8471,57.8106,57.8179,25300.0
2012-01-09 13:00:00,79.23,79.25,79.17,79.2,30400.0,57.8252,57.8398,57.7814,57.8033,30400.0
2012-01-09 13:05:00,79.19,79.19,79.16,79.19,16200.0,57.796,57.796,57.7741,57.796,16200.0
2012-01-09 13:10:00,79.18,79.23,79.18,79.23,26100.0,57.7887,57.8252,57.7887,57.8252,26100.0
2012-01-09 13:15:00,79.22,79.25,79.18,79.18,27700.0,57.8179,57.8398,57.7887,57.7887,27700.0
2012-01-09 13:20:00,79.19,79.21,79.12,79.19,38900.0,57.796,57.8106,57.7449,57.796,38900.0
2012-01-09 13:25:00,79.19,79.21,79.18,79.2,28700.0,57.796,57.8106,57.7887,57.8033,28700.0
2012-01-09 13:30:00,79.21,79.22,79.19,79.2,19800.0,57.8106,57.8179,57.796,57.8033,19800.0
2012-01-09 13:35:00,79.2,79.21,79.16,79.19,26300.0,57.8033,57.8106,57.7741,57.796,26300.0
2012-01-09 13:40:00,79.2,79.21,79.18,79.2,12200.0,57.8033,57.8106,57.7887,57.8033,12200.0
2012-01-09 13:45:00,79.2,79.24,79.19,79.24,25500.0,57.8033,57.8325,57.796,57.8325,25500.0
2012-01-09 13:50:00,79.23,79.24,79.19,79.22,21100.0,57.8252,57.8325,57.796,57.8179,21100.0
2012-01-09 13:55:00,79.22,79.23,79.2,79.22,21400.0,57.8179,57.8252,57.8033,57.8179,21400.0
2012-01-09 14:00:00,79.22,79.3,79.2,79.28,45700.0,57.8179,57.8762,57.8033,57.8617,45700.0
2012-01-09 14:05:00,79.26,79.29,79.25,79.25,32400.0,57.8471,57.869,57.8398,57.8398,32400.0
2012-01-09 14:10:00,79.27,79.27,79.23,79.24,35700.0,57.8544,57.8544,57.8252,57.8325,35700.0
2012-01-09 14:15:00,79.25,79.29,79.23,79.27,22800.0,57.8398,57.869,57.8252,57.8544,22800.0
2012-01-09 14:20:00,79.28,79.36,79.28,79.36,31600.0,57.8617,57.92,57.8617,57.92,31600.0
2012-01-09 14:25:00,79.35,79.43,79.34,79.41,30200.0,57.9127,57.9711,57.9054,57.9565,30200.0
2012-01-09 14:30:00,79.41,79.5,79.4,79.47,42300.0,57.9565,58.0222,57.9492,58.0003,42300.0
2012-01-09 14:35:00,79.47,79.48,79.41,79.41,35300.0,58.0003,58.0076,57.9565,57.9565,35300.0
2012-01-09 14:40:00,79.41,79.41,79.34,79.39,39100.0,57.9565,57.9565,57.9054,57.9419,39100.0
2012-01-09 14:45:00,79.39,79.42,79.36,79.4,33800.0,57.9419,57.9638,57.92,57.9492,33800.0
2012-01-09 14:50:00,79.4,79.46,79.38,79.44,35000.0,57.9492,57.993,57.9346,57.9784,35000.0
2012-01-09 14:55:00,79.44,79.47,79.4,79.43,40400.0,57.9784,58.0003,57.9492,57.9711,40400.0
2012-01-09 15:00:00,79.43,79.45,79.33,79.33,54300.0,57.9711,57.9857,57.8981,57.8981,54300.0
2012-01-09 15:05:00,79.33,79.36,79.31,79.34,45200.0,57.8981,57.92,57.8835,57.9054,45200.0
2012-01-09 15:10:00,79.33,79.34,79.24,79.26,29700.0,57.8981,57.9054,57.8325,57.8471,29700.0
2012-01-09 15:15:00,79.25,79.28,79.24,79.26,42500.0,57.8398,57.8617,57.8325,57.8471,42500.0
2012-01-09 15:20:00,79.26,79.28,79.22,79.25,47800.0,57.8471,57.8617,57.8179,57.8398,47800.0
2012-01-09 15:25:00,79.25,79.26,79.23,79.24,40400.0,57.8398,57.8471,57.8252,57.8325,40400.0
2012-01-09 15:30:00,79.24,79.25,79.04,79.05,88200.0,57.8325,57.8398,57.6865,57.6938,88200.0
2012-01-09 15:35:00,79.05,79.06,79.0,79.03,144300.0,57.6938,57.7011,57.6573,57.6792,144300.0
2012-01-09 15:40:00,79.03,79.05,78.83,78.86,205200.0,57.6792,57.6938,57.5332,57.5551,205200.0
2012-01-09 15:45:00,78.85,78.96,78.81,78.96,173400.0,57.5478,57.6281,57.5186,57.6281,173400.0
2012-01-09 15:50:00,78.96,78.99,78.84,78.88,96300.0,57.6281,57.65,57.5405,57.5697,96300.0
2012-01-09 15:55:00,78.87,79.04,78.87,78.97,277700.0,57.5624,57.6865,57.5624,57.6354,277700.0
2012-01-10 09:30:00,79.37,79.63,79.3,79.59,87500.0,57.9273,58.1171,57.8762,58.0879,87500.0
2012-01-10 09:35:00,79.62,79.72,79.55,79.61,42500.0,58.1098,58.1828,58.0587,58.1025,42500.0
2012-01-10 09:40:00,79.61,79.61,79.4,79.52,57600.0,58.1025,58.1025,57.9492,58.0368,57600.0
2012-01-10 09:45:00,79.52,79.6,79.27,79.29,92100.0,58.0368,58.0952,57.8544,57.869,92100.0
2012-01-10 09:50:00,79.27,79.4,79.23,79.24,57300.0,57.8544,57.9492,57.8252,57.8325,57300.0
2012-01-10 09:55:00,79.25,79.37,79.2,79.24,89700.0,57.8398,57.9273,57.8033,57.8325,89700.0
2012-01-10 10:00:00,79.23,79.26,79.2,79.25,85000.0,57.8252,57.8471,57.8033,57.8398,85000.0
2012-01-10 10:05:00,79.25,79.3,79.2,79.29,66800.0,57.8398,57.8762,57.8033,57.869,66800.0
2012-01-10 10:10:00,79.29,79.46,79.17,79.4,81500.0,57.869,57.993,57.7814,57.9492,81500.0
2012-01-10 10:15:00,79.41,79.52,79.38,79.5,42800.0,57.9565,58.0368,57.9346,58.0222,42800.0
2012-01-10 10:20:00,79.51,79.52,79.46,79.47,22000.0,58.0295,58.0368,57.993,58.0003,22000.0
2012-01-10 10:25:00,79.47,79.48,79.45,79.45,40700.0,58.0003,58.0076,57.9857,57.9857,40700.0
2012-01-10 10:30:00,79.47,79.47,79.38,79.44,45400.0,58.0003,58.0003,57.9346,57.9784,45400.0
2012-01-10 10:35:00,79.43,79.46,79.39,79.45,48600.0,57.9711,57.993,57.9419,57.9857,48600.0
2012-01-10 10:40:00,79.46,79.5,79.41,79.45,24100.0,57.993,58.0222,57.9565,57.9857,24100.0
2012-01-10 10:45:00,79.45,79.49,79.4,79.4,15200.0,57.9857,58.0149,57.9492,57.9492,15200.0
2012-01-10 10:50:00,79.41,79.45,79.36,79.38,37300.0,57.9565,57.9857,57.92,57.9346,37300.0
2012-01-10 10:55:00,79.37,79.5,79.37,79.43,34700.0,57.9273,58.0222,57.9273,57.9711,34700.0
2012-01-10 11:00:00,79.44,79.46,79.37,79.39,51700.0,57.9784,57.993,57.9273,57.9419,51700.0
2012-01-10 11:05:00,79.38,79.52,79.36,79.43,31000.0,57.9346,58.0368,57.92,57.9711,31000.0
2012-01-10 11:10:00,79.43,79.5,79.42,79.49,23600.0,57.9711,58.0222,57.9638,58.0149,23600.0
2012-01-10 11:15:00,79.48,79.53,79.42,79.42,35400.0,58.0076,58.0441,57.9638,57.9638,35400.0
2012-01-10 11:20:00,79.42,79.5,79.38,79.39,25700.0,57.9638,58.0222,57.9346,57.9419,25700.0
2012-01-10 11:25:00,79.39,79.48,79.37,79.47,31000.0,57.9419,58.0076,57.9273,58.0003,31000.0
2012-01-10 11:30:00,79.47,79.49,79.42,79.45,20000.0,58.0003,58.0149,57.9638,57.9857,20000.0
2012-01-10 11:35:00,79.44,79.46,79.38,79.43,17300.0,57.9784,57.993,57.9346,57.9711,17300.0
2012-01-10 11:40:00,79.45,79.46,79.38,79.44,22200.0,57.9857,57.993,57.9346,57.9784,22200.0
2012-01-10 11:45:00,79.45,79.48,79.4,79.44,24700.0,57.9857,58.0076,57.9492,57.9784,24700.0
2012-01-10 11:50:00,79.43,79.46,79.39,79.4,29800.0,57.9711,57.993,57.9419,57.9492,29800.0
2012-01-10 11:55:00,79.4,79.44,79.37,79.37,36400.0,57.9492,57.9784,57.9273,57.9273,36400.0
2012-01-10 12:00:00,79.38,79.4,79.36,79.39,240600.0,57.9346,57.9492,57.92,57.9419,240600.0
2012-01-10 12:05:00,79.38,79.4,79.37,79.4,15000.0,57.9346,57.9492,57.9273,57.9492,15000.0
2012-01-10 12:10:00,79.4,79.41,79.39,79.4,16800.0,57.9492,57.9565,57.9419,57.9492,16800.0
2012-01-10 12:15:00,79.4,79.41,79.38,79.38,13600.0,57.9492,57.9565,57.9346,57.9346,13600.0
2012-01-10 12:20:00,79.38,79.4,79.37,79.39,34500.0,57.9346,57.9492,57.9273,57.9419,34500.0
2012-01-10 12:25:00,79.38,79.39,79.27,79.28,46800.0,57.9346,57.9419,57.8544,57.8617,46800.0
2012-01-10 12:30:00,79.28,79.31,79.27,79.27,19900.0,57.8617,57.8835,57.8544,57.8544,19900.0
2012-01-10 12:35:00,79.28,79.29,79.26,79.29,20600.0,57.8617,57.869,57.8471,57.869,20600.0
2012-01-10 12:40:00,79.29,79.32,79.28,79.32,100000.0,57.869,57.8908,57.8617,57.8908,100000.0
2012-01-10 12:45:00,79.33,79.33,79.31,79.32,19300.0,57.8981,57.8981,57.8835,57.8908,19300.0
2012-01-10 12:50:00,79.32,79.33,79.31,79.33,11900.0,57.8908,57.8981,57.8835,57.8981,11900.0
2012-01-10 12:55:00,79.33,79.33,79.31,79.32,14800.0,57.8981,57.8981,57.8835,57.8908,14800.0
2012-01-10 13:00:00,79.33,79.34,79.3,79.32,15800.0,57.8981,57.9054,57.8762,57.8908,15800.0
2012-01-10 13:05:00,79.32,79.32,79.27,79.27,27900.0,57.8908,57.8908,57.8544,57.8544,27900.0
2012-01-10 13:10:00,79.29,79.29,79.26,79.29,9600.0,57.869,57.869,57.8471,57.869,9600.0
2012-01-10 13:15:00,79.28,79.35,79.26,79.31,21700.0,57.8617,57.9127,57.8471,57.8835,21700.0
2012-01-10 13:20:00,79.33,79.37,79.29,79.37,14900.0,57.8981,57.9273,57.869,57.9273,14900.0
2012-01-10 13:25:00,79.36,79.42,79.36,79.39,20300.0,57.92,57.9638,57.92,57.9419,20300.0
2012-01-10 13:30:00,79.38,79.41,79.34,79.39,27800.0,57.9346,57.9565,57.9054,57.9419,27800.0
2012-01-10 13:35:00,79.39,79.4,79.32,79.37,20000.0,57.9419,57.9492,57.8908,57.9273,20000.0
2012-01-10 13:40:00,79.38,79.45,79.38,79.4,27900.0,57.9346,57.9857,57.9346,57.9492,27900.0
2012-01-10 13:45:00,79.4,79.44,79.36,79.41,24300.0,57.9492,57.9784,57.92,57.9565,24300.0
2012-01-10 13:50:00,79.41,79.44,79.36,79.41,15500.0,57.9565,57.9784,57.92,57.9565,15500.0
2012-01-10 13:55:00,79.42,79.44,79.35,79.38,18600.0,57.9638,57.9784,57.9127,57.9346,18600.0
2012-01-10 14:00:00,79.4,79.41,79.26,79.33,31400.0,57.9492,57.9565,57.8471,57.8981,31400.0
2012-01-10 14:05:00,79.34,79.38,79.28,79.33,162500.0,57.9054,57.9346,57.8617,57.8981,162500.0
2012-01-10 14:10:00,79.33,79.39,79.32,79.36,12100.0,57.8981,57.9419,57.8908,57.92,12100.0
2012-01-10 14:15:00,79.38,79.45,79.36,79.42,25300.0,57.9346,57.9857,57.92,57.9638,25300.0
2012-01-10 14:20:00,79.43,79.45,79.39,79.45,13200.0,57.9711,57.9857,57.9419,57.9857,13200.0
2012-01-10 14:25:00,79.44,79.45,79.4,79.45,16700.0,57.9784,57.9857,57.9492,57.9857,16700.0
2012-01-10 14:30:00,79.44,79.45,79.28,79.39,59600.0,57.9784,57.9857,57.8617,57.9419,59600.0
2012-01-10 14:35:00,79.38,79.39,79.33,79.39,13800.0,57.9346,57.9419,57.8981,57.9419,13800.0
2012-01-10 14:40:00,79.39,79.44,79.26,79.43,72700.0,57.9419,57.9784,57.8471,57.9711,72700.0
2012-01-10 14:45:00,79.44,79.49,79.43,79.48,25200.0,57.9784,58.0149,57.9711,58.0076,25200.0
2012-01-10 14:50:00,79.49,79.58,79.47,79.47,40500.0,58.0149,58.0806,58.0003,58.0003,40500.0
2012-01-10 14:55:00,79.48,79.5,79.37,79.37,54700.0,58.0076,58.0222,57.9273,57.9273,54700.0
2012-01-10 15:00:00,79.38,79.47,79.38,79.47,36300.0,57.9346,58.0003,57.9346,58.0003,36300.0
2012-01-10 15:05:00,79.46,79.49,79.39,79.42,36800.0,57.993,58.0149,57.9419,57.9638,36800.0
2012-01-10 15:10:00,79.42,79.46,79.41,79.45,25300.0,57.9638,57.993,57.9565,57.9857,25300.0
2012-01-10 15:15:00,79.44,79.49,79.43,79.45,26300.0,57.9784,58.0149,57.9711,57.9857,26300.0
2012-01-10 15:20:00,79.45,79.47,79.42,79.44,32800.0,57.9857,58.0003,57.9638,57.9784,32800.0
2012-01-10 15:25:00,79.45,79.5,79.42,79.48,36100.0,57.9857,58.0222,57.9638,58.0076,36100.0
2012-01-10 15:30:00,79.47,79.48,79.36,79.42,100600.0,58.0003,58.0076,57.92,57.9638,100600.0
2012-01-10 15:35:00,79.41,79.43,79.31,79.36,62800.0,57.9565,57.9711,57.8835,57.92,62800.0
2012-01-10 15:40:00,79.35,79.44,79.35,79.41,51200.0,57.9127,57.9784,57.9127,57.9565,51200.0
2012-01-10 15:45:00,79.41,79.42,79.29,79.31,83500.0,57.9565,57.9638,57.869,57.8835,83500.0
2012-01-10 15:50:00,79.32,79.34,79.2,79.24,133600.0,57.8908,57.9054,57.8033,57.8325,133600.0
2012-01-10 15:55:00,79.24,79.29,79.13,79.15,177300.0,57.8325,57.869,57.7522,57.7668,177300.0
2012-01-11 09:30:00,79.32,79.6,79.16,79.4,91600.0,57.8908,58.0952,57.7741,57.9492,91600.0
2012-01-11 09:35:00,79.39,79.41,79.19,79.33,35400.0,57.9419,57.9565,57.796,57.8981,35400.0
2012-01-11 09:40:00,79.35,79.51,79.32,79.37,62800.0,57.9127,58.0295,57.8908,57.9273,62800.0
2012-01-11 09:45:00,79.37,79.42,79.22,79.24,72800.0,57.9273,57.9638,57.8179,57.8325,72800.0
2012-01-11 09:50:00,79.25,79.29,79.1,79.14,48500.0,57.8398,57.869,57.7303,57.7595,48500.0
2012-01-11 09:55:00,79.13,79.16,79.06,79.09,25000.0,57.7522,57.7741,57.7011,57.723,25000.0
2012-01-11 10:00:00,79.1,79.14,79.06,79.11,40800.0,57.7303,57.7595,57.7011,57.7376,40800.0
2012-01-11 10:05:00,79.09,79.17,78.98,79.16,58800.0,57.723,57.7814,57.6427,57.7741,58800.0
2012-01-11 10:10:00,79.16,79.23,79.14,79.16,21700.0,57.7741,57.8252,57.7595,57.7741,21700.0
2012-01-11 10:15:00,79.17,79.18,79.05,79.08,35200.0,57.7814,57.7887,57.6938,57.7157,35200.0
2012-01-11 10:20:00,79.08,79.18,78.99,79.01,40300.0,57.7157,57.7887,57.65,57.6646,40300.0
2012-01-11 10:25:00,79.03,79.12,79.01,79.09,38300.0,57.6792,57.7449,57.6646,57.723,38300.0
2012-01-11 10:30:00,79.06,79.23,79.06,79.19,29800.0,57.7011,57.8252,57.7011,57.796,29800.0
2012-01-11 10:35:00,79.19,79.26,79.11,79.26,30700.0,57.796,57.8471,57.7376,57.8471,30700.0
2012-01-11 10:40:00,79.27,79.28,79.21,79.27,25200.0,57.8544,57.8617,57.8106,57.8544,25200.0
2012-01-11 10:45:00,79.27,79.38,79.26,79.36,29800.0,57.8544,57.9346,57.8471,57.92,29800.0
2012-01-11 10:50:00,79.38,79.47,79.36,79.46,13300.0,57.9346,58.0003,57.92,57.993,13300.0
2012-01-11 10:55:00,79.46,79.46,79.39,79.41,16800.0,57.993,57.993,57.9419,57.9565,16800.0
2012-01-11 11:00:00,79.4,79.43,79.34,79.4,16600.0,57.9492,57.9711,57.9054,57.9492,16600.0
2012-01-11 11:05:00,79.41,79.43,79.33,79.39,11100.0,57.9565,57.9711,57.8981,57.9419,11100.0
2012-01-11 11:10:00,79.38,79.46,79.38,79.46,4900.0,57.9346,57.993,57.9346,57.993,4900.0
2012-01-11 11:15:00,79.44,79.45,79.35,79.38,10300.0,57.9784,57.9857,57.9127,57.9346,10300.0
2012-01-11 11:20:00,79.38,79.39,79.35,79.38,6900.0,57.9346,57.9419,57.9127,57.9346,6900.0
2012-01-11 11:25:00,79.38,79.41,79.34,79.34,13400.0,57.9346,57.9565,57.9054,57.9054,13400.0
2012-01-11 11:30:00,79.32,79.44,79.32,79.42,36600.0,57.8908,57.9784,57.8908,57.9638,36600.0
2012-01-11 11:35:00,79.42,79.48,79.41,79.48,10400.0,57.9638,58.0076,57.9565,58.0076,10400.0
2012-01-11 11:40:00,79.48,79.6,79.46,79.57,26500.0,58.0076,58.0952,57.993,58.0733,26500.0
2012-01-11 11:45:00,79.59,79.7,79.58,79.64,23000.0,58.0879,58.1682,58.0806,58.1244,23000.0
2012-01-11 11:50:00,79.63,79.65,79.55,79.65,15700.0,58.1171,58.1317,58.0587,58.1317,15700.0
2012-01-11 11:55:00,79.63,79.64,79.55,79.55,32700.0,58.1171,58.1244,58.0587,58.0587,32700.0
2012-01-11 12:00:00,79.56,79.67,79.55,79.57,24600.0,58.066,58.1463,58.0587,58.0733,24600.0
2012-01-11 12:05:00,79.58,79.62,79.51,79.62,15800.0,58.0806,58.1098,58.0295,58.1098,15800.0
2012-01-11 12:10:00,79.62,79.64,79.59,79.59,21600.0,58.1098,58.1244,58.0879,58.0879,21600.0
2012-01-11 12:15:00,79.58,79.58,79.49,79.51,20000.0,58.0806,58.0806,58.0149,58.0295,20000.0
2012-01-11 12:20:00,79.5,79.55,79.47,79.53,15500.0,58.0222,58.0587,58.0003,58.0441,15500.0
2012-01-11 12:25:00,79.53,79.54,79.5,79.53,13100.0,58.0441,58.0514,58.0222,58.0441,13100.0
2012-01-11 12:30:00,79.51,79.51,79.44,79.48,8600.0,58.0295,58.0295,57.9784,58.0076,8600.0
2012-01-11 12:35:00,79.47,79.48,79.38,79.43,24000.0,58.0003,58.0076,57.9346,57.9711,24000.0
2012-01-11 12:40:00,79.43,79.47,79.4,79.44,30700.0,57.9711,58.0003,57.9492,57.9784,30700.0
2012-01-11 12:45:00,79.43,79.49,79.41,79.43,39900.0,57.9711,58.0149,57.9565,57.9711,39900.0
2012-01-11 12:50:00,79.44,79.51,79.42,79.5,25500.0,57.9784,58.0295,57.9638,58.0222,25500.0
2012-01-11 12:55:00,79.51,79.58,79.49,79.56,18300.0,58.0295,58.0806,58.0149,58.066,18300.0
2012-01-11 13:00:00,79.57,79.58,79.52,79.57,10300.0,58.0733,58.0806,58.0368,58.0733,10300.0
2012-01-11 13:05:00,79.56,79.58,79.52,79.56,10900.0,58.066,58.0806,58.0368,58.066,10900.0
2012-01-11 13:10:00,79.56,79.58,79.46,79.49,13100.0,58.066,58.0806,57.993,58.0149,13100.0
2012-01-11 13:15:00,79.48,79.52,79.46,79.48,8400.0,58.0076,58.0368,57.993,58.0076,8400.0
2012-01-11 13:20:00,79.46,79.52,79.44,79.47,24800.0,57.993,58.0368,57.9784,58.0003,24800.0
2012-01-11 13:25:00,79.47,79.53,79.45,79.52,12100.0,58.0003,58.0441,57.9857,58.0368,12100.0
2012-01-11 13:30:00,79.52,79.53,79.44,79.45,12600.0,58.0368,58.0441,57.9784,57.9857,12600.0
2012-01-11 13:35:00,79.44,79.59,79.44,79.56,12400.0,57.9784,58.0879,57.9784,58.066,12400.0
2012-01-11 13:40:00,79.56,79.6,79.53,79.59,13800.0,58.066,58.0952,58.0441,58.0879,13800.0
2012-01-11 13:45:00,79.58,79.6,79.56,79.59,13500.0,58.0806,58.0952,58.066,58.0879,13500.0
2012-01-11 13:50:00,79.59,79.62,79.55,79.58,14100.0,58.0879,58.1098,58.0587,58.0806,14100.0
2012-01-11 13:55:00,79.58,79.6,79.56,79.59,14800.0,58.0806,58.0952,58.066,58.0879,14800.0
2012-01-11 14:00:00,79.57,79.63,79.55,79.56,26800.0,58.0733,58.1171,58.0587,58.066,26800.0
2012-01-11 14:05:00,79.56,79.65,79.56,79.63,20500.0,58.066,58.1317,58.066,58.1171,20500.0
2012-01-11 14:10:00,79.62,79.7,79.6,79.65,16300.0,58.1098,58.1682,58.0952,58.1317,16300.0
2012-01-11 14:15:00,79.66,79.69,79.65,79.67,25200.0,58.139,58.1609,58.1317,58.1463,25200.0
2012-01-11 14:20:00,79.66,79.69,79.61,79.65,34700.0,58.139,58.1609,58.1025,58.1317,34700.0
2012-01-11 14:25:00,79.65,79.75,79.64,79.74,24200.0,58.1317,58.2047,58.1244,58.1974,24200.0
2012-01-11 14:30:00,79.74,79.78,79.7,79.76,36800.0,58.1974,58.2266,58.1682,58.212,36800.0
2012-01-11 14:35:00,79.76,79.82,79.75,79.82,21600.0,58.212,58.2558,58.2047,58.2558,21600.0
2012-01-11 14:40:00,79.82,79.93,79.82,79.9,50800.0,58.2558,58.336,58.2558,58.3142,50800.0
2012-01-11 14:45:00,79.9,79.92,79.77,79.78,30700.0,58.3142,58.3287,58.2193,58.2266,30700.0
2012-01-11 14:50:00,79.77,79.84,79.74,79.75,34100.0,58.2193,58.2704,58.1974,58.2047,34100.0
2012-01-11 14:55:00,79.75,79.82,79.73,79.78,16400.0,58.2047,58.2558,58.1901,58.2266,16400.0
2012-01-11 15:00:00,79.79,79.92,79.77,79.91,24300.0,58.2339,58.3287,58.2193,58.3215,24300.0
2012-01-11 15:05:00,79.89,79.93,79.88,79.91,21100.0,58.3069,58.336,58.2996,58.3215,21100.0
2012-01-11 15:10:00,79.9,79.94,79.86,79.92,39000.0,58.3142,58.3433,58.285,58.3287,39000.0
2012-01-11 15:15:00,79.92,79.99,79.89,79.97,30300.0,58.3287,58.3798,58.3069,58.3652,30300.0
2012-01-11 15:20:00,79.98,80.0,79.97,79.99,32600.0,58.3725,58.3871,58.3652,58.3798,32600.0
2012-01-11 15:25:00,79.98,80.16,79.98,80.13,57500.0,58.3725,58.5039,58.3725,58.482,57500.0
2012-01-11 15:30:00,80.13,80.14,80.0,80.04,45800.0,58.482,58.4893,58.3871,58.4163,45800.0
2012-01-11 15:35:00,80.04,80.06,80.0,80.03,40500.0,58.4163,58.4309,58.3871,58.409,40500.0
2012-01-11 15:40:00,80.03,80.06,80.0,80.01,60100.0,58.409,58.4309,58.3871,58.3944,60100.0
2012-01-11 15:45:00,79.99,80.03,79.96,80.03,61900.0,58.3798,58.409,58.3579,58.409,61900.0
2012-01-11 15:50:00,80.03,80.04,79.94,80.03,71300.0,58.409,58.4163,58.3433,58.409,71300.0
2012-01-11 15:55:00,80.03,80.04,79.97,80.0,92700.0,58.409,58.4163,58.3652,58.3871,92700.0
2012-01-12 09:30:00,80.19,80.47,80.01,80.36,83000.0,58.5258,58.7302,58.3944,58.6499,83000.0
2012-01-12 09:35:00,80.4,80.46,80.28,80.44,53100.0,58.6791,58.7229,58.5915,58.7083,53100.0
2012-01-12 09:40:00,80.42,80.45,80.0,80.1,62000.0,58.6937,58.7156,58.3871,58.4601,62000.0
2012-01-12 09:45:00,80.1,80.22,80.06,80.15,40100.0,58.4601,58.5477,58.4309,58.4966,40100.0
2012-01-12 09:50:00,80.13,80.22,80.07,80.19,42200.0,58.482,58.5477,58.4382,58.5258,42200.0
2012-01-12 09:55:00,80.19,80.32,80.19,80.22,26300.0,58.5258,58.6207,58.5258,58.5477,26300.0
2012-01-12 10:00:00,80.2,80.23,80.15,80.23,30700.0,58.5331,58.555,58.4966,58.555,30700.0
2012-01-12 10:05:00,80.21,80.28,80.07,80.17,33500.0,58.5404,58.5915,58.4382,58.5112,33500.0
2012-01-12 10:10:00,80.19,80.25,80.14,80.17,31400.0,58.5258,58.5696,58.4893,58.5112,31400.0
2012-01-12 10:15:00,80.19,80.22,80.12,80.17,34100.0,58.5258,58.5477,58.4747,58.5112,34100.0
2012-01-12 10:20:00,80.17,80.22,80.12,80.12,32300.0,58.5112,58.5477,58.4747,58.4747,32300.0
2012-01-12 10:25:00,80.11,80.3,80.08,80.25,52500.0,58.4674,58.6061,58.4455,58.5696,52500.0
2012-01-12 10:30:00,80.25,80.28,80.19,80.2,67800.0,58.5696,58.5915,58.5258,58.5331,67800.0
2012-01-12 10:35:00,80.19,80.2,80.11,80.18,26500.0,58.5258,58.5331,58.4674,58.5185,26500.0
2012-01-12 10:40:00,80.18,80.18,80.03,80.06,20500.0,58.5185,58.5185,58.409,58.4309,20500.0
2012-01-12 10:45:00,80.05,80.2,80.03,80.17,20300.0,58.4236,58.5331,58.409,58.5112,20300.0
2012-01-12 10:50:00,80.18,80.32,80.17,80.28,17800.0,58.5185,58.6207,58.5112,58.5915,17800.0
2012-01-12 10:55:00,80.29,80.31,80.21,80.27,19200.0,58.5988,58.6134,58.5404,58.5842,19200.0
2012-01-12 11:00:00,80.28,80.29,80.21,80.22,18000.0,58.5915,58.5988,58.5404,58.5477,18000.0
2012-01-12 11:05:00,80.24,80.28,80.1,80.16,16300.0,58.5623,58.5915,58.4601,58.5039,16300.0
2012-01-12 11:10:00,80.16,80.19,80.13,80.18,30500.0,58.5039,58.5258,58.482,58.5185,30500.0
2012-01-12 11:15:00,80.17,80.24,80.16,80.24,8500.0,58.5112,58.5623,58.5039,58.5623,8500.0
2012-01-12 11:20:00,80.25,80.25,80.13,80.22,17200.0,58.5696,58.5696,58.482,58.5477,17200.0
2012-01-12 11:25:00,80.21,80.34,80.21,80.31,29100.0,58.5404,58.6353,58.5404,58.6134,29100.0
2012-01-12 11:30:00,80.29,80.39,80.25,80.34,34900.0,58.5988,58.6718,58.5696,58.6353,34900.0
2012-01-12 11:35:00,80.34,80.36,80.27,80.28,22900.0,58.6353,58.6499,58.5842,58.5915,22900.0
2012-01-12 11:40:00,80.28,80.35,80.26,80.32,96100.0,58.5915,58.6426,58.5769,58.6207,96100.0
2012-01-12 11:45:00,80.3,80.3,80.21,80.29,11100.0,58.6061,58.6061,58.5404,58.5988,11100.0
2012-01-12 11:50:00,80.29,80.33,80.28,80.3,17200.0,58.5988,58.628,58.5915,58.6061,17200.0
2012-01-12 11:55:00,80.3,80.33,80.26,80.33,11400.0,58.6061,58.628,58.5769,58.628,11400.0
2012-01-12 12:00:00,80.34,80.39,80.28,80.28,9400.0,58.6353,58.6718,58.5915,58.5915,9400.0
2012-01-12 12:05:00,80.27,80.3,80.25,80.26,9500.0,58.5842,58.6061,58.5696,58.5769,9500.0
2012-01-12 12:10:00,80.26,80.27,80.24,80.26,9900.0,58.5769,58.5842,58.5623,58.5769,9900.0
2012-01-12 12:15:00,80.25,80.28,80.19,80.28,13900.0,58.5696,58.5915,58.5258,58.5915,13900.0
2012-01-12 12:20:00,80.28,80.31,80.25,80.27,9500.0,58.5915,58.6134,58.5696,58.5842,9500.0
2012-01-12 12:25:00,80.27,80.33,80.18,80.25,50900.0,58.5842,58.628,58.5185,58.5696,50900.0
2012-01-12 12:30:00,80.25,80.28,80.19,80.2,39000.0,58.5696,58.5915,58.5258,58.5331,39000.0
2012-01-12 12:35:00,80.21,80.23,80.17,80.2,31300.0,58.5404,58.555,58.5112,58.5331,31300.0
2012-01-12 12:40:00,80.21,80.24,80.15,80.23,32300.0,58.5404,58.5623,58.4966,58.555,32300.0
2012-01-12 12:45:00,80.22,80.22,80.17,80.19,11000.0,58.5477,58.5477,58.5112,58.5258,11000.0
2012-01-12 12:50:00,80.18,80.21,80.14,80.14,21700.0,58.5185,58.5404,58.4893,58.4893,21700.0
2012-01-12 12:55:00,80.13,80.21,80.11,80.15,19000.0,58.482,58.5404,58.4674,58.4966,19000.0
2012-01-12 13:00:00,80.14,80.22,80.12,80.19,34400.0,58.4893,58.5477,58.4747,58.5258,34400.0
2012-01-12 13:05:00,80.21,80.27,80.17,80.21,13100.0,58.5404,58.5842,58.5112,58.5404,13100.0
2012-01-12 13:10:00,80.2,80.23,80.16,80.19,20300.0,58.5331,58.555,58.5039,58.5258,20300.0
2012-01-12 13:15:00,80.21,80.33,80.19,80.19,20800.0,58.5404,58.628,58.5258,58.5258,20800.0
2012-01-12 13:20:00,80.2,80.2,80.13,80.16,9000.0,58.5331,58.5331,58.482,58.5039,9000.0
2012-01-12 13:25:00,80.16,80.17,80.08,80.15,8600.0,58.5039,58.5112,58.4455,58.4966,8600.0
2012-01-12 13:30:00,80.15,80.2,80.14,80.17,7000.0,58.4966,58.5331,58.4893,58.5112,7000.0
2012-01-12 13:35:00,80.18,80.19,80.08,80.09,11700.0,58.5185,58.5258,58.4455,58.4528,11700.0
2012-01-12 13:40:00,80.1,80.22,80.1,80.21,20800.0,58.4601,58.5477,58.4601,58.5404,20800.0
2012-01-12 13:45:00,80.21,80.23,80.15,80.19,36600.0,58.5404,58.555,58.4966,58.5258,36600.0
2012-01-12 13:50:00,80.19,80.24,80.16,80.19,61800.0,58.5258,58.5623,58.5039,58.5258,61800.0
2012-01-12 13:55:00,80.19,80.4,80.19,80.37,22700.0,58.5258,58.6791,58.5258,58.6572,22700.0
2012-01-12 14:00:00,80.37,80.37,80.29,80.35,12700.0,58.6572,58.6572,58.5988,58.6426,12700.0
2012-01-12 14:05:00,80.36,80.37,80.28,80.3,33800.0,58.6499,58.6572,58.5915,58.6061,33800.0
2012-01-12 14:10:00,80.3,80.33,80.26,80.27,14300.0,58.6061,58.628,58.5769,58.5842,14300.0
2012-01-12 14:15:00,80.26,80.3,80.23,80.26,30400.0,58.5769,58.6061,58.555,58.5769,30400.0
2012-01-12 14:20:00,80.26,80.29,80.22,80.23,35400.0,58.5769,58.5988,58.5477,58.555,35400.0
2012-01-12 14:25:00,80.23,80.25,80.17,80.17,13700.0,58.555,58.5696,58.5112,58.5112,13700.0
2012-01-12 14:30:00,80.17,80.22,80.14,80.15,41500.0,58.5112,58.5477,58.4893,58.4966,41500.0
2012-01-12 14:35:00,80.15,80.15,80.13,80.14,21900.0,58.4966,58.4966,58.482,58.4893,21900.0
2012-01-12 14:40:00,80.15,80.15,80.07,80.09,18500.0,58.4966,58.4966,58.4382,58.4528,18500.0
2012-01-12 14:45:00,80.08,80.13,80.02,80.03,22300.0,58.4455,58.482,58.4017,58.409,22300.0
2012-01-12 14:50:00,80.02,80.05,79.99,80.0,22800.0,58.4017,58.4236,58.3798,58.3871,22800.0
2012-01-12 14:55:00,79.99,80.02,79.97,80.02,26900.0,58.3798,58.4017,58.3652,58.4017,26900.0
2012-01-12 15:00:00,80.02,80.02,79.95,79.95,32100.0,58.4017,58.4017,58.3506,58.3506,32100.0
2012-01-12 15:05:00,79.94,79.94,79.89,79.93,45600.0,58.3433,58.3433,58.3069,58.336,45600.0
2012-01-12 15:10:00,79.93,79.94,79.89,79.9,32800.0,58.336,58.3433,58.3069,58.3142,32800.0
2012-01-12 15:15:00,79.9,79.93,79.87,79.89,24600.0,58.3142,58.336,58.2923,58.3069,24600.0
2012-01-12 15:20:00,79.89,79.92,79.77,79.92,64900.0,58.3069,58.3287,58.2193,58.3287,64900.0
2012-01-12 15:25:00,79.92,79.98,79.92,79.97,18200.0,58.3287,58.3725,58.3287,58.3652,18200.0
2012-01-12 15:30:00,79.97,80.01,79.94,79.96,39100.0,58.3652,58.3944,58.3433,58.3579,39100.0
2012-01-12 15:35:00,79.96,80.02,79.95,80.0,33700.0,58.3579,58.4017,58.3506,58.3871,33700.0
2012-01-12 15:40:00,80.0,80.04,79.97,79.99,43000.0,58.3871,58.4163,58.3652,58.3798,43000.0
2012-01-12 15:45:00,80.01,80.09,79.99,80.09,31300.0,58.3944,58.4528,58.3798,58.4528,31300.0
2012-01-12 15:50:00,80.09,80.09,80.0,80.01,52400.0,58.4528,58.4528,58.3871,58.3944,52400.0
2012-01-12 15:55:00,80.01,80.03,79.96,79.96,63800.0,58.3944,58.409,58.3579,58.3579,63800.0
2012-01-13 09:30:00,79.87,79.87,79.36,79.45,88900.0,58.2923,58.2923,57.92,57.9857,88900.0
2012-01-13 09:35:00,79.45,79.6,79.43,79.56,52800.0,57.9857,58.0952,57.9711,58.066,52800.0
2012-01-13 09:40:00,79.56,79.61,79.44,79.45,80900.0,58.066,58.1025,57.9784,57.9857,80900.0
2012-01-13 09:45:00,79.47,79.85,79.47,79.79,58600.0,58.0003,58.2777,58.0003,58.2339,58600.0
2012-01-13 09:50:00,79.76,79.93,79.62,79.9,60300.0,58.212,58.336,58.1098,58.3142,60300.0
2012-01-13 09:55:00,79.88,79.94,79.66,79.77,30300.0,58.2996,58.3433,58.139,58.2193,30300.0
2012-01-13 10:00:00,79.75,79.75,79.57,79.65,40900.0,58.2047,58.2047,58.0733,58.1317,40900.0
2012-01-13 10:05:00,79.65,79.65,79.29,79.38,63600.0,58.1317,58.1317,57.869,57.9346,63600.0
2012-01-13 10:10:00,79.37,79.45,79.3,79.45,42000.0,57.9273,57.9857,57.8762,57.9857,42000.0
2012-01-13 10:15:00,79.44,79.5,79.31,79.33,28200.0,57.9784,58.0222,57.8835,57.8981,28200.0
2012-01-13 10:20:00,79.32,79.45,79.3,79.44,27500.0,57.8908,57.9857,57.8762,57.9784,27500.0
2012-01-13 10:25:00,79.45,79.66,79.45,79.61,26600.0,57.9857,58.139,57.9857,58.1025,26600.0
2012-01-13 10:30:00,79.62,79.88,79.62,79.86,104800.0,58.1098,58.2996,58.1098,58.285,104800.0
2012-01-13 10:35:00,79.86,79.88,79.65,79.72,28600.0,58.285,58.2996,58.1317,58.1828,28600.0
2012-01-13 10:40:00,79.74,79.81,79.68,79.8,16300.0,58.1974,58.2485,58.1536,58.2412,16300.0
2012-01-13 10:45:00,79.79,79.86,79.66,79.67,66300.0,58.2339,58.285,58.139,58.1463,66300.0
2012-01-13 10:50:00,79.65,79.83,79.65,79.8,14700.0,58.1317,58.2631,58.1317,58.2412,14700.0
2012-01-13 10:55:00,79.82,79.87,79.79,79.84,20200.0,58.2558,58.2923,58.2339,58.2704,20200.0
2012-01-13 11:00:00,79.84,79.91,79.81,79.87,18500.0,58.2704,58.3215,58.2485,58.2923,18500.0
2012-01-13 11:05:00,79.87,79.94,79.84,79.87,12000.0,58.2923,58.3433,58.2704,58.2923,12000.0
2012-01-13 11:10:00,79.84,79.9,79.8,79.84,53400.0,58.2704,58.3142,58.2412,58.2704,53400.0
2012-01-13 11:15:00,79.84,79.95,79.84,79.94,18200.0,58.2704,58.3506,58.2704,58.3433,18200.0
2012-01-13 11:20:00,79.93,80.0,79.91,79.95,15700.0,58.336,58.3871,58.3215,58.3506,15700.0
2012-01-13 11:25:00,79.93,79.95,79.86,79.9,19200.0,58.336,58.3506,58.285,58.3142,19200.0
2012-01-13 11:30:00,79.9,79.97,79.9,79.93,16800.0,58.3142,58.3652,58.3142,58.336,16800.0
2012-01-13 11:35:00,79.93,80.03,79.92,80.03,44500.0,58.336,58.409,58.3287,58.409,44500.0
2012-01-13 11:40:00,80.04,80.14,80.0,80.12,50000.0,58.4163,58.4893,58.3871,58.4747,50000.0
2012-01-13 11:45:00,80.11,80.16,80.07,80.16,11700.0,58.4674,58.5039,58.4382,58.5039,11700.0
2012-01-13 11:50:00,80.16,80.29,80.16,80.17,29800.0,58.5039,58.5988,58.5039,58.5112,29800.0
2012-01-13 11:55:00,80.15,80.23,80.14,80.21,38500.0,58.4966,58.555,58.4893,58.5404,38500.0
2012-01-13 12:00:00,80.19,80.23,80.12,80.22,17000.0,58.5258,58.555,58.4747,58.5477,17000.0
2012-01-13 12:05:00,80.22,80.28,80.17,80.27,30300.0,58.5477,58.5915,58.5112,58.5842,30300.0
2012-01-13 12:10:00,80.27,80.28,80.22,80.26,39800.0,58.5842,58.5915,58.5477,58.5769,39800.0
2012-01-13 12:15:00,80.26,80.32,80.25,80.31,12200.0,58.5769,58.6207,58.5696,58.6134,12200.0
2012-01-13 12:20:00,80.29,80.34,80.25,80.31,51800.0,58.5988,58.6353,58.5696,58.6134,51800.0
2012-01-13 12:25:00,80.29,80.37,80.29,80.35,29400.0,58.5988,58.6572,58.5988,58.6426,29400.0
2012-01-13 12:30:00,80.33,80.34,80.2,80.26,34100.0,58.628,58.6353,58.5331,58.5769,34100.0
2012-01-13 12:35:00,80.26,80.28,80.2,80.25,11400.0,58.5769,58.5915,58.5331,58.5696,11400.0
2012-01-13 12:40:00,80.24,80.26,80.22,80.25,10100.0,58.5623,58.5769,58.5477,58.5696,10100.0
2012-01-13 12:45:00,80.25,80.32,80.24,80.29,18300.0,58.5696,58.6207,58.5623,58.5988,18300.0
2012-01-13 12:50:00,80.28,80.32,80.27,80.31,12500.0,58.5915,58.6207,58.5842,58.6134,12500.0
2012-01-13 12:55:00,80.31,80.35,80.28,80.34,14800.0,58.6134,58.6426,58.5915,58.6353,14800.0
2012-01-13 13:00:00,80.34,80.34,80.23,80.26,21800.0,58.6353,58.6353,58.555,58.5769,21800.0
2012-01-13 13:05:00,80.25,80.25,80.14,80.14,15000.0,58.5696,58.5696,58.4893,58.4893,15000.0
2012-01-13 13:10:00,80.12,80.19,80.09,80.12,22300.0,58.4747,58.5258,58.4528,58.4747,22300.0
2012-01-13 13:15:00,80.09,80.16,80.06,80.13,9400.0,58.4528,58.5039,58.4309,58.482,9400.0
2012-01-13 13:20:00,80.14,80.15,80.08,80.14,8400.0,58.4893,58.4966,58.4455,58.4893,8400.0
2012-01-13 13:25:00,80.13,80.19,80.1,80.17,11300.0,58.482,58.5258,58.4601,58.5112,11300.0
2012-01-13 13:30:00,80.18,80.27,80.15,80.26,33400.0,58.5185,58.5842,58.4966,58.5769,33400.0
2012-01-13 13:35:00,80.26,80.31,80.23,80.24,17600.0,58.5769,58.6134,58.555,58.5623,17600.0
2012-01-13 13:40:00,80.24,80.27,80.17,80.27,14700.0,58.5623,58.5842,58.5112,58.5842,14700.0
2012-01-13 13:45:00,80.28,80.38,80.27,80.37,13000.0,58.5915,58.6645,58.5842,58.6572,13000.0
2012-01-13 13:50:00,80.37,80.46,80.35,80.37,17600.0,58.6572,58.7229,58.6426,58.6572,17600.0
2012-01-13 13:55:00,80.39,80.43,80.37,80.4,14100.0,58.6718,58.701,58.6572,58.6791,14100.0
2012-01-13 14:00:00,80.4,80.44,80.34,80.37,19000.0,58.6791,58.7083,58.6353,58.6572,19000.0
2012-01-13 14:05:00,80.38,80.42,80.34,80.34,8600.0,58.6645,58.6937,58.6353,58.6353,8600.0
2012-01-13 14:10:00,80.34,80.41,80.33,80.39,11800.0,58.6353,58.6864,58.628,58.6718,11800.0
2012-01-13 14:15:00,80.38,80.42,80.35,80.41,15600.0,58.6645,58.6937,58.6426,58.6864,15600.0
2012-01-13 14:20:00,80.42,80.42,80.36,80.41,10300.0,58.6937,58.6937,58.6499,58.6864,10300.0
2012-01-13 14:25:00,80.4,80.49,80.4,80.44,14300.0,58.6791,58.7448,58.6791,58.7083,14300.0
2012-01-13 14:30:00,80.44,80.53,80.43,80.51,40700.0,58.7083,58.774,58.701,58.7594,40700.0
2012-01-13 14:35:00,80.52,80.62,80.49,80.54,53700.0,58.7667,58.8396,58.7448,58.7813,53700.0
2012-01-13 14:40:00,80.54,80.54,80.42,80.44,15700.0,58.7813,58.7813,58.6937,58.7083,15700.0
2012-01-13 14:45:00,80.44,80.44,80.39,80.4,11200.0,58.7083,58.7083,58.6718,58.6791,11200.0
2012-01-13 14:50:00,80.4,80.42,80.34,80.39,21000.0,58.6791,58.6937,58.6353,58.6718,21000.0
2012-01-13 14:55:00,80.39,80.45,80.39,80.43,10900.0,58.6718,58.7156,58.6718,58.701,10900.0
2012-01-13 15:00:00,80.42,80.53,80.4,80.52,26200.0,58.6937,58.774,58.6791,58.7667,26200.0
2012-01-13 15:05:00,80.52,80.64,80.51,80.64,30300.0,58.7667,58.8542,58.7594,58.8542,30300.0
2012-01-13 15:10:00,80.63,80.63,80.53,80.6,17300.0,58.8469,58.8469,58.774,58.825,17300.0
2012-01-13 15:15:00,80.6,80.63,80.52,80.53,19400.0,58.825,58.8469,58.7667,58.774,19400.0
2012-01-13 15:20:00,80.53,80.62,80.5,80.56,24600.0,58.774,58.8396,58.7521,58.7958,24600.0
2012-01-13 15:25:00,80.57,80.67,80.52,80.66,35400.0,58.8031,58.8761,58.7667,58.8688,35400.0
2012-01-13 15:30:00,80.66,80.79,80.66,80.67,57900.0,58.8688,58.9637,58.8688,58.8761,57900.0
2012-01-13 15:35:00,80.68,80.74,80.62,80.67,36100.0,58.8834,58.9272,58.8396,58.8761,36100.0
2012-01-13 15:40:00,80.67,80.74,80.64,80.65,31500.0,58.8761,58.9272,58.8542,58.8615,31500.0
2012-01-13 15:45:00,80.64,80.7,80.62,80.7,62500.0,58.8542,58.898,58.8396,58.898,62500.0
2012-01-13 15:50:00,80.69,80.69,80.53,80.58,42100.0,58.8907,58.8907,58.774,58.8104,42100.0
2012-01-13 15:55:00,80.59,80.71,80.55,80.64,94800.0,58.8177,58.9053,58.7885,58.8542,94800.0
2012-01-17 09:30:00,81.24,81.44,80.9,80.93,107900.0,59.2921,59.4381,59.044,59.0659,107900.0
2012-01-17 09:35:00,80.93,81.39,80.81,81.33,54600.0,59.0659,59.4016,58.9783,59.3578,54600.0
2012-01-17 09:40:00,81.31,81.32,81.18,81.28,39100.0,59.3432,59.3505,59.2483,59.3213,39100.0
2012-01-17 09:45:00,81.26,81.75,81.26,81.62,104900.0,59.3067,59.6644,59.3067,59.5695,104900.0
2012-01-17 09:50:00,81.62,81.67,81.53,81.6,35800.0,59.5695,59.606,59.5038,59.5549,35800.0
2012-01-17 09:55:00,81.6,81.63,81.42,81.61,43800.0,59.5549,59.5768,59.4235,59.5622,43800.0
2012-01-17 10:00:00,81.61,81.61,81.35,81.39,39200.0,59.5622,59.5622,59.3724,59.4016,39200.0
2012-01-17 10:05:00,81.4,81.4,81.15,81.15,24600.0,59.4089,59.4089,59.2265,59.2265,24600.0
2012-01-17 10:10:00,81.15,81.18,81.0,81.09,64500.0,59.2265,59.2483,59.117,59.1827,64500.0
2012-01-17 10:15:00,81.09,81.19,81.0,81.04,47400.0,59.1827,59.2556,59.117,59.1462,47400.0
2012-01-17 10:20:00,81.06,81.2,81.04,81.19,35000.0,59.1608,59.2629,59.1462,59.2556,35000.0
2012-01-17 10:25:00,81.17,81.26,81.16,81.16,66200.0,59.241,59.3067,59.2338,59.2338,66200.0
2012-01-17 10:30:00,81.17,81.31,81.12,81.21,37200.0,59.241,59.3432,59.2046,59.2702,37200.0
2012-01-17 10:35:00,81.21,81.28,81.21,81.23,35100.0,59.2702,59.3213,59.2702,59.2848,35100.0
2012-01-17 10:40:00,81.23,81.25,81.15,81.22,25000.0,59.2848,59.2994,59.2265,59.2775,25000.0
2012-01-17 10:45:00,81.2,81.27,81.15,81.2,24200.0,59.2629,59.314,59.2265,59.2629,24200.0
2012-01-17 10:50:00,81.21,81.26,81.15,81.17,25500.0,59.2702,59.3067,59.2265,59.241,25500.0
2012-01-17 10:55:00,81.17,81.32,81.16,81.21,50500.0,59.241,59.3505,59.2338,59.2702,50500.0
2012-01-17 11:00:00,81.22,81.26,81.15,81.17,30200.0,59.2775,59.3067,59.2265,59.241,30200.0
2012-01-17 11:05:00,81.18,81.2,81.08,81.11,38200.0,59.2483,59.2629,59.1754,59.1973,38200.0
2012-01-17 11:10:00,81.11,81.14,81.08,81.12,23500.0,59.1973,59.2192,59.1754,59.2046,23500.0
2012-01-17 11:15:00,81.13,81.3,81.13,81.25,22500.0,59.2119,59.3359,59.2119,59.2994,22500.0
2012-01-17 11:20:00,81.23,81.25,81.19,81.22,13600.0,59.2848,59.2994,59.2556,59.2775,13600.0
2012-01-17 11:25:00,81.25,81.38,81.23,81.36,22200.0,59.2994,59.3943,59.2848,59.3797,22200.0
2012-01-17 11:30:00,81.38,81.38,81.21,81.22,22900.0,59.3943,59.3943,59.2702,59.2775,22900.0
2012-01-17 11:35:00,81.23,81.25,81.14,81.17,17200.0,59.2848,59.2994,59.2192,59.241,17200.0
2012-01-17 11:40:00,81.18,81.2,81.12,81.15,10500.0,59.2483,59.2629,59.2046,59.2265,10500.0
2012-01-17 11:45:00,81.15,81.21,81.12,81.17,13300.0,59.2265,59.2702,59.2046,59.241,13300.0
2012-01-17 11:50:00,81.14,81.21,81.09,81.12,10900.0,59.2192,59.2702,59.1827,59.2046,10900.0
2012-01-17 11:55:00,81.12,81.19,81.1,81.14,7700.0,59.2046,59.2556,59.19,59.2192,7700.0
2012-01-17 12:00:00,81.16,81.19,81.13,81.16,10700.0,59.2338,59.2556,59.2119,59.2338,10700.0
2012-01-17 12:05:00,81.17,81.17,81.15,81.16,5200.0,59.241,59.241,59.2265,59.2338,5200.0
2012-01-17 12:10:00,81.15,81.24,81.15,81.18,18100.0,59.2265,59.2921,59.2265,59.2483,18100.0
2012-01-17 12:15:00,81.16,81.26,81.16,81.25,17300.0,59.2338,59.3067,59.2338,59.2994,17300.0
2012-01-17 12:20:00,81.24,81.24,81.12,81.13,12800.0,59.2921,59.2921,59.2046,59.2119,12800.0
2012-01-17 12:25:00,81.11,81.16,81.11,81.12,8900.0,59.1973,59.2338,59.1973,59.2046,8900.0
2012-01-17 12:30:00,81.11,81.13,81.03,81.03,14500.0,59.1973,59.2119,59.1389,59.1389,14500.0
2012-01-17 12:35:00,81.04,81.05,80.95,81.0,15900.0,59.1462,59.1535,59.0805,59.117,15900.0
2012-01-17 12:40:00,81.0,81.0,80.9,80.94,23300.0,59.117,59.117,59.044,59.0732,23300.0
2012-01-17 12:45:00,80.92,81.01,80.91,80.94,8600.0,59.0586,59.1243,59.0513,59.0732,8600.0
2012-01-17 12:50:00,80.95,81.01,80.86,81.01,26800.0,59.0805,59.1243,59.0148,59.1243,26800.0
2012-01-17 12:55:00,81.0,81.0,80.87,80.91,8700.0,59.117,59.117,59.0221,59.0513,8700.0
2012-01-17 13:00:00,80.9,80.92,80.88,80.92,19900.0,59.044,59.0586,59.0294,59.0586,19900.0
2012-01-17 13:05:00,80.92,80.92,80.87,80.92,19900.0,59.0586,59.0586,59.0221,59.0586,19900.0
2012-01-17 13:10:00,80.91,80.93,80.82,80.83,20500.0,59.0513,59.0659,58.9856,58.9929,20500.0
2012-01-17 13:15:00,80.83,80.85,80.81,80.82,10200.0,58.9929,59.0075,58.9783,58.9856,10200.0
2012-01-17 13:20:00,80.82,80.82,80.73,80.77,27700.0,58.9856,58.9856,58.9199,58.9491,27700.0
2012-01-17 13:25:00,80.77,80.79,80.68,80.71,7400.0,58.9491,58.9637,58.8834,58.9053,7400.0
2012-01-17 13:30:00,80.71,80.72,80.61,80.72,19400.0,58.9053,58.9126,58.8323,58.9126,19400.0
2012-01-17 13:35:00,80.72,80.81,80.71,80.81,17200.0,58.9126,58.9783,58.9053,58.9783,17200.0
2012-01-17 13:40:00,80.81,80.82,80.77,80.81,9600.0,58.9783,58.9856,58.9491,58.9783,9600.0
2012-01-17 13:45:00,80.8,80.81,80.73,80.81,9500.0,58.971,58.9783,58.9199,58.9783,9500.0
2012-01-17 13:50:00,80.82,80.92,80.81,80.86,10600.0,58.9856,59.0586,58.9783,59.0148,10600.0
2012-01-17 13:55:00,80.86,80.88,80.84,80.86,10600.0,59.0148,59.0294,59.0002,59.0148,10600.0
2012-01-17 14:00:00,80.84,80.91,80.83,80.91,6800.0,59.0002,59.0513,58.9929,59.0513,6800.0
2012-01-17 14:05:00,80.91,80.98,80.9,80.97,21300.0,59.0513,59.1024,59.044,59.0951,21300.0
2012-01-17 14:10:00,80.96,81.05,80.9,81.04,17100.0,59.0878,59.1535,59.044,59.1462,17100.0
2012-01-17 14:15:00,81.03,81.11,81.02,81.1,22100.0,59.1389,59.1973,59.1316,59.19,22100.0
2012-01-17 14:20:00,81.11,81.24,81.1,81.22,29600.0,59.1973,59.2921,59.19,59.2775,29600.0
2012-01-17 14:25:00,81.21,81.26,81.17,81.19,12700.0,59.2702,59.3067,59.241,59.2556,12700.0
2012-01-17 14:30:00,81.19,81.19,81.06,81.09,13400.0,59.2556,59.2556,59.1608,59.1827,13400.0
2012-01-17 14:35:00,81.09,81.24,81.09,81.23,17200.0,59.1827,59.2921,59.1827,59.2848,17200.0
2012-01-17 14:40:00,81.23,81.3,81.23,81.29,17800.0,59.2848,59.3359,59.2848,59.3286,17800.0
2012-01-17 14:45:00,81.28,81.28,81.22,81.25,13500.0,59.3213,59.3213,59.2775,59.2994,13500.0
2012-01-17 14:50:00,81.23,81.3,81.23,81.24,21800.0,59.2848,59.3359,59.2848,59.2921,21800.0
2012-01-17 14:55:00,81.22,81.34,81.22,81.33,18300.0,59.2775,59.3651,59.2775,59.3578,18300.0
2012-01-17 15:00:00,81.33,81.36,81.26,81.34,15600.0,59.3578,59.3797,59.3067,59.3651,15600.0
2012-01-17 15:05:00,81.34,81.34,81.15,81.16,26200.0,59.3651,59.3651,59.2265,59.2338,26200.0
2012-01-17 15:10:00,81.15,81.21,81.07,81.19,21800.0,59.2265,59.2702,59.1681,59.2556,21800.0
2012-01-17 15:15:00,81.19,81.32,81.17,81.22,50800.0,59.2556,59.3505,59.241,59.2775,50800.0
2012-01-17 15:20:00,81.24,81.3,81.22,81.28,23800.0,59.2921,59.3359,59.2775,59.3213,23800.0
2012-01-17 15:25:00,81.27,81.31,81.22,81.3,27200.0,59.314,59.3432,59.2775,59.3359,27200.0
2012-01-17 15:30:00,81.31,81.34,81.28,81.33,33900.0,59.3432,59.3651,59.3213,59.3578,33900.0
2012-01-17 15:35:00,81.34,81.34,81.25,81.26,37000.0,59.3651,59.3651,59.2994,59.3067,37000.0
2012-01-17 15:40:00,81.26,81.32,81.25,81.3,44300.0,59.3067,59.3505,59.2994,59.3359,44300.0
2012-01-17 15:45:00,81.3,81.38,81.29,81.33,54600.0,59.3359,59.3943,59.3286,59.3578,54600.0
2012-01-17 15:50:00,81.33,81.4,81.32,81.34,77100.0,59.3578,59.4089,59.3505,59.3651,77100.0
2012-01-17 15:55:00,81.34,81.45,81.26,81.45,191600.0,59.3651,59.4454,59.3067,59.4454,191600.0
2012-01-18 09:30:00,81.29,81.42,80.88,80.88,56400.0,59.3286,59.4235,59.0294,59.0294,56400.0
2012-01-18 09:35:00,80.88,80.92,80.65,80.65,21700.0,59.0294,59.0586,58.8615,58.8615,21700.0
2012-01-18 09:40:00,80.65,80.84,80.59,80.83,27000.0,58.8615,59.0002,58.8177,58.9929,27000.0
2012-01-18 09:45:00,80.83,80.87,80.73,80.87,34000.0,58.9929,59.0221,58.9199,59.0221,34000.0
2012-01-18 09:50:00,80.85,81.16,80.85,81.07,28600.0,59.0075,59.2338,59.0075,59.1681,28600.0
2012-01-18 09:55:00,81.07,81.09,80.98,80.98,15200.0,59.1681,59.1827,59.1024,59.1024,15200.0
2012-01-18 10:00:00,81.0,81.29,81.0,81.23,30400.0,59.117,59.3286,59.117,59.2848,30400.0
2012-01-18 10:05:00,81.23,81.3,81.2,81.22,15000.0,59.2848,59.3359,59.2629,59.2775,15000.0
2012-01-18 10:10:00,81.21,81.34,81.2,81.23,16900.0,59.2702,59.3651,59.2629,59.2848,16900.0
2012-01-18 10:15:00,81.2,81.37,81.18,81.3,26000.0,59.2629,59.387,59.2483,59.3359,26000.0
2012-01-18 10:20:00,81.31,81.49,81.27,81.45,31400.0,59.3432,59.4746,59.314,59.4454,31400.0
2012-01-18 10:25:00,81.42,81.48,81.4,81.43,10000.0,59.4235,59.4673,59.4089,59.4308,10000.0
2012-01-18 10:30:00,81.42,81.56,81.41,81.56,26200.0,59.4235,59.5257,59.4162,59.5257,26200.0
2012-01-18 10:35:00,81.56,81.56,81.42,81.42,18300.0,59.5257,59.5257,59.4235,59.4235,18300.0
2012-01-18 10:40:00,81.43,81.44,81.34,81.39,16200.0,59.4308,59.4381,59.3651,59.4016,16200.0
2012-01-18 10:45:00,81.4,81.45,81.39,81.42,15000.0,59.4089,59.4454,59.4016,59.4235,15000.0
2012-01-18 10:50:00,81.42,81.44,81.36,81.39,24500.0,59.4235,59.4381,59.3797,59.4016,24500.0
2012-01-18 10:55:00,81.39,81.4,81.35,81.37,12500.0,59.4016,59.4089,59.3724,59.387,12500.0
2012-01-18 11:00:00,81.36,81.42,81.34,81.41,28300.0,59.3797,59.4235,59.3651,59.4162,28300.0
2012-01-18 11:05:00,81.42,81.43,81.31,81.37,12800.0,59.4235,59.4308,59.3432,59.387,12800.0
2012-01-18 11:10:00,81.36,81.4,81.33,81.38,10400.0,59.3797,59.4089,59.3578,59.3943,10400.0
2012-01-18 11:15:00,81.38,81.39,81.23,81.24,11400.0,59.3943,59.4016,59.2848,59.2921,11400.0
2012-01-18 11:20:00,81.25,81.39,81.25,81.39,22400.0,59.2994,59.4016,59.2994,59.4016,22400.0
2012-01-18 11:25:00,81.37,81.4,81.33,81.34,10900.0,59.387,59.4089,59.3578,59.3651,10900.0
2012-01-18 11:30:00,81.33,81.43,81.33,81.34,33900.0,59.3578,59.4308,59.3578,59.3651,33900.0
2012-01-18 11:35:00,81.34,81.42,81.26,81.33,105800.0,59.3651,59.4235,59.3067,59.3578,105800.0
2012-01-18 11:40:00,81.32,81.43,81.32,81.39,77100.0,59.3505,59.4308,59.3505,59.4016,77100.0
2012-01-18 11:45:00,81.39,81.43,81.35,81.43,9400.0,59.4016,59.4308,59.3724,59.4308,9400.0
2012-01-18 11:50:00,81.43,81.43,81.35,81.38,34900.0,59.4308,59.4308,59.3724,59.3943,34900.0
2012-01-18 11:55:00,81.38,81.41,81.34,81.34,13500.0,59.3943,59.4162,59.3651,59.3651,13500.0
2012-01-18 12:00:00,81.35,81.38,81.25,81.25,16100.0,59.3724,59.3943,59.2994,59.2994,16100.0
2012-01-18 12:05:00,81.25,81.29,81.18,81.18,12800.0,59.2994,59.3286,59.2483,59.2483,12800.0
2012-01-18 12:10:00,81.17,81.25,81.14,81.22,19900.0,59.241,59.2994,59.2192,59.2775,19900.0
2012-01-18 12:15:00,81.23,81.32,81.23,81.28,14900.0,59.2848,59.3505,59.2848,59.3213,14900.0
2012-01-18 12:20:00,81.29,81.45,81.29,81.44,36800.0,59.3286,59.4454,59.3286,59.4381,36800.0
2012-01-18 12:25:00,81.45,81.63,81.42,81.58,46700.0,59.4454,59.5768,59.4235,59.5403,46700.0
2012-01-18 12:30:00,81.6,81.69,81.54,81.56,15600.0,59.5549,59.6206,59.5111,59.5257,15600.0
2012-01-18 12:35:00,81.57,81.61,81.49,81.55,87000.0,59.533,59.5622,59.4746,59.5184,87000.0
2012-01-18 12:40:00,81.55,81.58,81.47,81.54,30900.0,59.5184,59.5403,59.46,59.5111,30900.0
2012-01-18 12:45:00,81.54,81.55,81.45,81.49,14000.0,59.5111,59.5184,59.4454,59.4746,14000.0
2012-01-18 12:50:00,81.48,81.57,81.48,81.57,13500.0,59.4673,59.533,59.4673,59.533,13500.0
2012-01-18 12:55:00,81.55,81.6,81.52,81.54,11600.0,59.5184,59.5549,59.4965,59.5111,11600.0
2012-01-18 13:00:00,81.54,81.55,81.49,81.5,7300.0,59.5111,59.5184,59.4746,59.4819,7300.0
2012-01-18 13:05:00,81.49,81.55,81.49,81.55,19900.0,59.4746,59.5184,59.4746,59.5184,19900.0
2012-01-18 13:10:00,81.54,81.61,81.49,81.52,87400.0,59.5111,59.5622,59.4746,59.4965,87400.0
2012-01-18 13:15:00,81.53,81.54,81.5,81.5,11100.0,59.5038,59.5111,59.4819,59.4819,11100.0
2012-01-18 13:20:00,81.49,81.56,81.45,81.46,16100.0,59.4746,59.5257,59.4454,59.4527,16100.0
2012-01-18 13:25:00,81.45,81.54,81.45,81.53,9700.0,59.4454,59.5111,59.4454,59.5038,9700.0
2012-01-18 13:30:00,81.52,81.63,81.52,81.55,27200.0,59.4965,59.5768,59.4965,59.5184,27200.0
2012-01-18 13:35:00,81.55,81.56,81.42,81.42,21600.0,59.5184,59.5257,59.4235,59.4235,21600.0
2012-01-18 13:40:00,81.43,81.49,81.39,81.42,16500.0,59.4308,59.4746,59.4016,59.4235,16500.0
2012-01-18 13:45:00,81.42,81.45,81.37,81.41,19100.0,59.4235,59.4454,59.387,59.4162,19100.0
2012-01-18 13:50:00,81.41,81.41,81.31,81.32,17400.0,59.4162,59.4162,59.3432,59.3505,17400.0
2012-01-18 13:55:00,81.32,81.32,81.24,81.25,16200.0,59.3505,59.3505,59.2921,59.2994,16200.0
2012-01-18 14:00:00,81.24,81.29,81.22,81.23,26600.0,59.2921,59.3286,59.2775,59.2848,26600.0
2012-01-18 14:05:00,81.24,81.28,81.2,81.27,16900.0,59.2921,59.3213,59.2629,59.314,16900.0
2012-01-18 14:10:00,81.28,81.33,81.25,81.32,30800.0,59.3213,59.3578,59.2994,59.3505,30800.0
2012-01-18 14:15:00,81.33,81.36,81.27,81.28,26200.0,59.3578,59.3797,59.314,59.3213,26200.0
2012-01-18 14:20:00,81.26,81.3,81.26,81.29,7600.0,59.3067,59.3359,59.3067,59.3286,7600.0
2012-01-18 14:25:00,81.29,81.49,81.29,81.49,15100.0,59.3286,59.4746,59.3286,59.4746,15100.0
2012-01-18 14:30:00,81.49,81.5,81.4,81.41,12600.0,59.4746,59.4819,59.4089,59.4162,12600.0
2012-01-18 14:35:00,81.41,81.41,81.31,81.33,14600.0,59.4162,59.4162,59.3432,59.3578,14600.0
2012-01-18 14:40:00,81.33,81.46,81.28,81.44,21900.0,59.3578,59.4527,59.3213,59.4381,21900.0
2012-01-18 14:45:00,81.43,81.43,81.39,81.42,12900.0,59.4308,59.4308,59.4016,59.4235,12900.0
2012-01-18 14:50:00,81.42,81.5,81.39,81.47,15800.0,59.4235,59.4819,59.4016,59.46,15800.0
2012-01-18 14:55:00,81.49,81.59,81.48,81.59,15100.0,59.4746,59.5476,59.4673,59.5476,15100.0
2012-01-18 15:00:00,81.59,81.63,81.54,81.57,29500.0,59.5476,59.5768,59.5111,59.533,29500.0
2012-01-18 15:05:00,81.57,81.61,81.55,81.61,14600.0,59.533,59.5622,59.5184,59.5622,14600.0
2012-01-18 15:10:00,81.61,81.65,81.55,81.59,37800.0,59.5622,59.5914,59.5184,59.5476,37800.0
2012-01-18 15:15:00,81.59,81.63,81.47,81.5,76700.0,59.5476,59.5768,59.46,59.4819,76700.0
2012-01-18 15:20:00,81.52,81.58,81.49,81.58,24900.0,59.4965,59.5403,59.4746,59.5403,24900.0
2012-01-18 15:25:00,81.57,81.63,81.53,81.54,25100.0,59.533,59.5768,59.5038,59.5111,25100.0
2012-01-18 15:30:00,81.55,81.63,81.53,81.61,58600.0,59.5184,59.5768,59.5038,59.5622,58600.0
2012-01-18 15:35:00,81.6,81.65,81.54,81.65,44400.0,59.5549,59.5914,59.5111,59.5914,44400.0
2012-01-18 15:40:00,81.63,81.63,81.56,81.56,26000.0,59.5768,59.5768,59.5257,59.5257,26000.0
2012-01-18 15:45:00,81.56,81.63,81.5,81.62,48600.0,59.5257,59.5768,59.4819,59.5695,48600.0
2012-01-18 15:50:00,81.63,81.7,81.62,81.64,57800.0,59.5768,59.6279,59.5695,59.5841,57800.0
2012-01-18 15:55:00,81.65,81.76,81.62,81.76,91000.0,59.5914,59.6717,59.5695,59.6717,91000.0
2012-01-19 09:30:00,81.8,81.8,81.4,81.41,40700.0,59.7008,59.7008,59.4089,59.4162,40700.0
2012-01-19 09:35:00,81.41,81.48,81.33,81.33,13900.0,59.4162,59.4673,59.3578,59.3578,13900.0
2012-01-19 09:40:00,81.33,81.59,81.3,81.58,15800.0,59.3578,59.5476,59.3359,59.5403,15800.0
2012-01-19 09:45:00,81.56,81.63,81.42,81.5,19700.0,59.5257,59.5768,59.4235,59.4819,19700.0
2012-01-19 09:50:00,81.46,81.58,81.41,81.58,35900.0,59.4527,59.5403,59.4162,59.5403,35900.0
2012-01-19 09:55:00,81.58,81.66,81.53,81.63,17700.0,59.5403,59.5987,59.5038,59.5768,17700.0
2012-01-19 10:00:00,81.62,81.65,81.4,81.42,26600.0,59.5695,59.5914,59.4089,59.4235,26600.0
2012-01-19 10:05:00,81.4,81.51,81.4,81.46,13700.0,59.4089,59.4892,59.4089,59.4527,13700.0
2012-01-19 10:10:00,81.45,81.55,81.4,81.5,17300.0,59.4454,59.5184,59.4089,59.4819,17300.0
2012-01-19 10:15:00,81.5,81.57,81.48,81.53,9200.0,59.4819,59.533,59.4673,59.5038,9200.0
2012-01-19 10:20:00,81.54,81.7,81.54,81.68,18800.0,59.5111,59.6279,59.5111,59.6133,18800.0
2012-01-19 10:25:00,81.69,81.71,81.64,81.68,41200.0,59.6206,59.6352,59.5841,59.6133,41200.0
2012-01-19 10:30:00,81.69,81.73,81.65,81.72,16800.0,59.6206,59.6498,59.5914,59.6425,16800.0
2012-01-19 10:35:00,81.71,81.72,81.65,81.66,9000.0,59.6352,59.6425,59.5914,59.5987,9000.0
2012-01-19 10:40:00,81.66,81.73,81.66,81.72,13100.0,59.5987,59.6498,59.5987,59.6425,13100.0
2012-01-19 10:45:00,81.72,81.73,81.67,81.69,9500.0,59.6425,59.6498,59.606,59.6206,9500.0
2012-01-19 10:50:00,81.68,81.74,81.65,81.67,42500.0,59.6133,59.6571,59.5914,59.606,42500.0
2012-01-19 10:55:00,81.68,81.71,81.58,81.59,20000.0,59.6133,59.6352,59.5403,59.5476,20000.0
2012-01-19 11:00:00,81.6,81.61,81.5,81.51,20300.0,59.5549,59.5622,59.4819,59.4892,20300.0
2012-01-19 11:05:00,81.51,81.57,81.49,81.57,18200.0,59.4892,59.533,59.4746,59.533,18200.0
2012-01-19 11:10:00,81.56,81.56,81.5,81.5,7800.0,59.5257,59.5257,59.4819,59.4819,7800.0
2012-01-19 11:15:00,81.51,81.55,81.49,81.53,20900.0,59.4892,59.5184,59.4746,59.5038,20900.0
2012-01-19 11:20:00,81.55,81.58,81.49,81.56,13800.0,59.5184,59.5403,59.4746,59.5257,13800.0
2012-01-19 11:25:00,81.55,81.58,81.53,81.56,13800.0,59.5184,59.5403,59.5038,59.5257,13800.0
2012-01-19 11:30:00,81.56,81.59,81.54,81.54,7600.0,59.5257,59.5476,59.5111,59.5111,7600.0
2012-01-19 11:35:00,81.55,81.62,81.53,81.61,13200.0,59.5184,59.5695,59.5038,59.5622,13200.0
2012-01-19 11:40:00,81.61,81.67,81.61,81.64,12000.0,59.5622,59.606,59.5622,59.5841,12000.0
2012-01-19 11:45:00,81.65,81.65,81.61,81.64,13100.0,59.5914,59.5914,59.5622,59.5841,13100.0
2012-01-19 11:50:00,81.64,81.65,81.62,81.64,9500.0,59.5841,59.5914,59.5695,59.5841,9500.0
2012-01-19 11:55:00,81.63,81.67,81.56,81.6,22800.0,59.5768,59.606,59.5257,59.5549,22800.0
2012-01-19 12:00:00,81.6,81.6,81.58,81.58,15100.0,59.5549,59.5549,59.5403,59.5403,15100.0
2012-01-19 12:05:00,81.59,81.6,81.57,81.58,8000.0,59.5476,59.5549,59.533,59.5403,8000.0
2012-01-19 12:10:00,81.57,81.61,81.57,81.61,11300.0,59.533,59.5622,59.533,59.5622,11300.0
2012-01-19 12:15:00,81.61,81.62,81.6,81.6,7900.0,59.5622,59.5695,59.5549,59.5549,7900.0
2012-01-19 12:20:00,81.59,81.63,81.58,81.6,9400.0,59.5476,59.5768,59.5403,59.5549,9400.0
2012-01-19 12:25:00,81.59,81.62,81.57,81.58,12500.0,59.5476,59.5695,59.533,59.5403,12500.0
2012-01-19 12:30:00,81.59,81.63,81.55,81.55,16300.0,59.5476,59.5768,59.5184,59.5184,16300.0
2012-01-19 12:35:00,81.55,81.55,81.5,81.54,13500.0,59.5184,59.5184,59.4819,59.5111,13500.0
2012-01-19 12:40:00,81.54,81.54,81.45,81.53,25900.0,59.5111,59.5111,59.4454,59.5038,25900.0
2012-01-19 12:45:00,81.54,81.54,81.45,81.45,14500.0,59.5111,59.5111,59.4454,59.4454,14500.0
2012-01-19 12:50:00,81.46,81.47,81.42,81.45,15700.0,59.4527,59.46,59.4235,59.4454,15700.0
2012-01-19 12:55:00,81.45,81.47,81.43,81.44,10700.0,59.4454,59.46,59.4308,59.4381,10700.0
2012-01-19 13:00:00,81.44,81.51,81.44,81.51,21500.0,59.4381,59.4892,59.4381,59.4892,21500.0
2012-01-19 13:05:00,81.51,81.52,81.5,81.52,10200.0,59.4892,59.4965,59.4819,59.4965,10200.0
2012-01-19 13:10:00,81.51,81.54,81.48,81.5,17700.0,59.4892,59.5111,59.4673,59.4819,17700.0
2012-01-19 13:15:00,81.5,81.52,81.47,81.47,14700.0,59.4819,59.4965,59.46,59.46,14700.0
2012-01-19 13:20:00,81.48,81.5,81.47,81.48,5600.0,59.4673,59.4819,59.46,59.4673,5600.0
2012-01-19 13:25:00,81.47,81.53,81.46,81.52,13300.0,59.46,59.5038,59.4527,59.4965,13300.0
2012-01-19 13:30:00,81.52,81.52,81.46,81.47,16400.0,59.4965,59.4965,59.4527,59.46,16400.0
2012-01-19 13:35:00,81.47,81.5,81.45,81.46,7500.0,59.46,59.4819,59.4454,59.4527,7500.0
2012-01-19 13:40:00,81.47,81.47,81.4,81.41,19200.0,59.46,59.46,59.4089,59.4162,19200.0
2012-01-19 13:45:00,81.41,81.45,81.41,81.41,16000.0,59.4162,59.4454,59.4162,59.4162,16000.0
2012-01-19 13:50:00,81.41,81.44,81.41,81.44,12000.0,59.4162,59.4381,59.4162,59.4381,12000.0
2012-01-19 13:55:00,81.44,81.46,81.38,81.38,14700.0,59.4381,59.4527,59.3943,59.3943,14700.0
2012-01-19 14:00:00,81.39,81.4,81.35,81.36,23100.0,59.4016,59.4089,59.3724,59.3797,23100.0
2012-01-19 14:05:00,81.37,81.45,81.37,81.4,37400.0,59.387,59.4454,59.387,59.4089,37400.0
2012-01-19 14:10:00,81.39,81.45,81.39,81.41,14300.0,59.4016,59.4454,59.4016,59.4162,14300.0
2012-01-19 14:15:00,81.41,81.42,81.39,81.41,18800.0,59.4162,59.4235,59.4016,59.4162,18800.0
2012-01-19 14:20:00,81.41,81.41,81.33,81.33,30800.0,59.4162,59.4162,59.3578,59.3578,30800.0
2012-01-19 14:25:00,81.34,81.4,81.34,81.39,34100.0,59.3651,59.4089,59.3651,59.4016,34100.0
2012-01-19 14:30:00,81.39,81.41,81.29,81.29,32400.0,59.4016,59.4162,59.3286,59.3286,32400.0
2012-01-19 14:35:00,81.29,81.31,81.26,81.3,25100.0,59.3286,59.3432,59.3067,59.3359,25100.0
2012-01-19 14:40:00,81.3,81.32,81.24,81.26,23900.0,59.3359,59.3505,59.2921,59.3067,23900.0
2012-01-19 14:45:00,81.26,81.31,81.22,81.28,23500.0,59.3067,59.3432,59.2775,59.3213,23500.0
2012-01-19 14:50:00,81.27,81.34,81.23,81.31,19700.0,59.314,59.3651,59.2848,59.3432,19700.0
2012-01-19 14:55:00,81.31,81.35,81.2,81.22,44300.0,59.3432,59.3724,59.2629,59.2775,44300.0
2012-01-19 15:00:00,81.23,81.25,81.17,81.24,55600.0,59.2848,59.2994,59.241,59.2921,55600.0
2012-01-19 15:05:00,81.24,81.26,81.2,81.25,38900.0,59.2921,59.3067,59.2629,59.2994,38900.0
2012-01-19 15:10:00,81.25,81.25,81.16,81.16,33100.0,59.2994,59.2994,59.2338,59.2338,33100.0
2012-01-19 15:15:00,81.17,81.24,81.16,81.22,31600.0,59.241,59.2921,59.2338,59.2775,31600.0
2012-01-19 15:20:00,81.21,81.32,81.19,81.27,22700.0,59.2702,59.3505,59.2556,59.314,22700.0
2012-01-19 15:25:00,81.26,81.29,81.21,81.25,37100.0,59.3067,59.3286,59.2702,59.2994,37100.0
2012-01-19 15:30:00,81.24,81.34,81.23,81.34,30900.0,59.2921,59.3651,59.2848,59.3651,30900.0
2012-01-19 15:35:00,81.34,81.34,81.22,81.22,36000.0,59.3651,59.3651,59.2775,59.2775,36000.0
2012-01-19 15:40:00,81.22,81.22,81.14,81.16,58300.0,59.2775,59.2775,59.2192,59.2338,58300.0
2012-01-19 15:45:00,81.16,81.23,81.12,81.12,67700.0,59.2338,59.2848,59.2046,59.2046,67700.0
2012-01-19 15:50:00,81.13,81.16,81.12,81.15,61500.0,59.2119,59.2338,59.2046,59.2265,61500.0
2012-01-19 15:55:00,81.14,81.23,81.11,81.21,90200.0,59.2192,59.2848,59.1973,59.2702,90200.0
2012-01-20 09:30:00,81.3,81.46,81.16,81.44,396300.0,59.3359,59.4527,59.2338,59.4381,396300.0
2012-01-20 09:35:00,81.43,81.62,81.42,81.58,20100.0,59.4308,59.5695,59.4235,59.5403,20100.0
2012-01-20 09:40:00,81.59,81.68,81.42,81.43,32100.0,59.5476,59.6133,59.4235,59.4308,32100.0
2012-01-20 09:45:00,81.41,81.48,81.34,81.42,27200.0,59.4162,59.4673,59.3651,59.4235,27200.0
2012-01-20 09:50:00,81.42,81.55,81.31,81.37,48200.0,59.4235,59.5184,59.3432,59.387,48200.0
2012-01-20 09:55:00,81.36,81.41,81.04,81.05,38500.0,59.3797,59.4162,59.1462,59.1535,38500.0
2012-01-20 10:00:00,81.08,81.12,80.89,81.03,56100.0,59.1754,59.2046,59.0367,59.1389,56100.0
2012-01-20 10:05:00,81.03,81.12,80.96,81.07,38200.0,59.1389,59.2046,59.0878,59.1681,38200.0
2012-01-20 10:10:00,81.07,81.33,81.07,81.33,21300.0,59.1681,59.3578,59.1681,59.3578,21300.0
2012-01-20 10:15:00,81.33,81.34,81.14,81.27,109900.0,59.3578,59.3651,59.2192,59.314,109900.0
2012-01-20 10:20:00,81.3,81.38,81.18,81.37,47300.0,59.3359,59.3943,59.2483,59.387,47300.0
2012-01-20 10:25:00,81.37,81.48,81.37,81.47,12200.0,59.387,59.4673,59.387,59.46,12200.0
2012-01-20 10:30:00,81.47,81.5,81.44,81.46,14300.0,59.46,59.4819,59.4381,59.4527,14300.0
2012-01-20 10:35:00,81.46,81.49,81.4,81.4,15300.0,59.4527,59.4746,59.4089,59.4089,15300.0
2012-01-20 10:40:00,81.4,81.41,81.35,81.39,10300.0,59.4089,59.4162,59.3724,59.4016,10300.0
2012-01-20 10:45:00,81.4,81.45,81.37,81.45,15800.0,59.4089,59.4454,59.387,59.4454,15800.0
2012-01-20 10:50:00,81.45,81.49,81.42,81.49,10900.0,59.4454,59.4746,59.4235,59.4746,10900.0
2012-01-20 10:55:00,81.5,81.55,81.39,81.41,20000.0,59.4819,59.5184,59.4016,59.4162,20000.0
2012-01-20 11:00:00,81.42,81.46,81.42,81.45,16200.0,59.4235,59.4527,59.4235,59.4454,16200.0
2012-01-20 11:05:00,81.44,81.5,81.41,81.5,17400.0,59.4381,59.4819,59.4162,59.4819,17400.0
2012-01-20 11:10:00,81.5,81.5,81.48,81.48,18100.0,59.4819,59.4819,59.4673,59.4673,18100.0
2012-01-20 11:15:00,81.48,81.5,81.38,81.39,21200.0,59.4673,59.4819,59.3943,59.4016,21200.0
2012-01-20 11:20:00,81.39,81.42,81.31,81.37,8300.0,59.4016,59.4235,59.3432,59.387,8300.0
2012-01-20 11:25:00,81.39,81.44,81.37,81.4,12800.0,59.4016,59.4381,59.387,59.4089,12800.0
2012-01-20 11:30:00,81.4,81.4,81.3,81.33,7900.0,59.4089,59.4089,59.3359,59.3578,7900.0
2012-01-20 11:35:00,81.33,81.36,81.2,81.24,22100.0,59.3578,59.3797,59.2629,59.2921,22100.0
2012-01-20 11:40:00,81.25,81.25,81.2,81.2,7500.0,59.2994,59.2994,59.2629,59.2629,7500.0
2012-01-20 11:45:00,81.19,81.24,81.14,81.22,7700.0,59.2556,59.2921,59.2192,59.2775,7700.0
2012-01-20 11:50:00,81.22,81.24,81.2,81.23,8700.0,59.2775,59.2921,59.2629,59.2848,8700.0
2012-01-20 11:55:00,81.23,81.28,81.19,81.2,10900.0,59.2848,59.3213,59.2556,59.2629,10900.0
2012-01-20 12:00:00,81.21,81.22,81.17,81.21,11800.0,59.2702,59.2775,59.241,59.2702,11800.0
2012-01-20 12:05:00,81.22,81.25,81.2,81.2,8600.0,59.2775,59.2994,59.2629,59.2629,8600.0
2012-01-20 12:10:00,81.21,81.23,80.96,81.06,62900.0,59.2702,59.2848,59.0878,59.1608,62900.0
2012-01-20 12:15:00,81.06,81.07,81.03,81.05,3200.0,59.1608,59.1681,59.1389,59.1535,3200.0
2012-01-20 12:20:00,81.05,81.11,81.04,81.11,8300.0,59.1535,59.1973,59.1462,59.1973,8300.0
2012-01-20 12:25:00,81.12,81.16,81.12,81.16,2800.0,59.2046,59.2338,59.2046,59.2338,2800.0
2012-01-20 12:30:00,81.16,81.21,81.16,81.2,10500.0,59.2338,59.2702,59.2338,59.2629,10500.0
2012-01-20 12:35:00,81.21,81.26,81.19,81.26,8900.0,59.2702,59.3067,59.2556,59.3067,8900.0
2012-01-20 12:40:00,81.26,81.33,81.26,81.29,5000.0,59.3067,59.3578,59.3067,59.3286,5000.0
2012-01-20 12:45:00,81.28,81.31,81.26,81.31,11100.0,59.3213,59.3432,59.3067,59.3432,11100.0
2012-01-20 12:50:00,81.31,81.45,81.31,81.45,28300.0,59.3432,59.4454,59.3432,59.4454,28300.0
2012-01-20 12:55:00,81.45,81.45,81.37,81.38,12700.0,59.4454,59.4454,59.387,59.3943,12700.0
2012-01-20 13:00:00,81.37,81.37,81.31,81.31,13700.0,59.387,59.387,59.3432,59.3432,13700.0
2012-01-20 13:05:00,81.31,81.38,81.28,81.38,11500.0,59.3432,59.3943,59.3213,59.3943,11500.0
2012-01-20 13:10:00,81.38,81.38,81.31,81.34,5300.0,59.3943,59.3943,59.3432,59.3651,5300.0
2012-01-20 13:15:00,81.35,81.4,81.34,81.4,11300.0,59.3724,59.4089,59.3651,59.4089,11300.0
2012-01-20 13:20:00,81.4,81.41,81.33,81.41,20800.0,59.4089,59.4162,59.3578,59.4162,20800.0
2012-01-20 13:25:00,81.41,81.45,81.4,81.45,11100.0,59.4162,59.4454,59.4089,59.4454,11100.0
2012-01-20 13:30:00,81.45,81.48,81.43,81.46,13800.0,59.4454,59.4673,59.4308,59.4527,13800.0
2012-01-20 13:35:00,81.46,81.48,81.44,81.47,17500.0,59.4527,59.4673,59.4381,59.46,17500.0
2012-01-20 13:40:00,81.46,81.48,81.46,81.47,13500.0,59.4527,59.4673,59.4527,59.46,13500.0
2012-01-20 13:45:00,81.47,81.52,81.47,81.48,13700.0,59.46,59.4965,59.46,59.4673,13700.0
2012-01-20 13:50:00,81.47,81.49,81.43,81.44,16200.0,59.46,59.4746,59.4308,59.4381,16200.0
2012-01-20 13:55:00,81.44,81.47,81.43,81.47,10100.0,59.4381,59.46,59.4308,59.46,10100.0
2012-01-20 14:00:00,81.47,81.52,81.47,81.52,23200.0,59.46,59.4965,59.46,59.4965,23200.0
2012-01-20 14:05:00,81.52,81.54,81.52,81.52,11000.0,59.4965,59.5111,59.4965,59.4965,11000.0
2012-01-20 14:10:00,81.52,81.52,81.48,81.5,11500.0,59.4965,59.4965,59.4673,59.4819,11500.0
2012-01-20 14:15:00,81.5,81.51,81.47,81.47,13800.0,59.4819,59.4892,59.46,59.46,13800.0
2012-01-20 14:20:00,81.46,81.48,81.41,81.41,13200.0,59.4527,59.4673,59.4162,59.4162,13200.0
2012-01-20 14:25:00,81.41,81.45,81.41,81.45,11000.0,59.4162,59.4454,59.4162,59.4454,11000.0
2012-01-20 14:30:00,81.44,81.45,81.42,81.45,8100.0,59.4381,59.4454,59.4235,59.4454,8100.0
2012-01-20 14:35:00,81.45,81.46,81.35,81.39,16900.0,59.4454,59.4527,59.3724,59.4016,16900.0
2012-01-20 14:40:00,81.39,81.39,81.37,81.38,8900.0,59.4016,59.4016,59.387,59.3943,8900.0
2012-01-20 14:45:00,81.38,81.39,81.31,81.33,22200.0,59.3943,59.4016,59.3432,59.3578,22200.0
2012-01-20 14:50:00,81.32,81.35,81.31,81.31,12900.0,59.3505,59.3724,59.3432,59.3432,12900.0
2012-01-20 14:55:00,81.31,81.34,81.3,81.32,20000.0,59.3432,59.3651,59.3359,59.3505,20000.0
2012-01-20 15:00:00,81.33,81.36,81.32,81.34,18100.0,59.3578,59.3797,59.3505,59.3651,18100.0
2012-01-20 15:05:00,81.33,81.35,81.27,81.27,38200.0,59.3578,59.3724,59.314,59.314,38200.0
2012-01-20 15:10:00,81.29,81.29,81.22,81.22,14500.0,59.3286,59.3286,59.2775,59.2775,14500.0
2012-01-20 15:15:00,81.23,81.27,81.23,81.26,10000.0,59.2848,59.314,59.2848,59.3067,10000.0
2012-01-20 15:20:00,81.25,81.27,81.25,81.27,31800.0,59.2994,59.314,59.2994,59.314,31800.0
2012-01-20 15:25:00,81.27,81.27,81.21,81.22,23700.0,59.314,59.314,59.2702,59.2775,23700.0
2012-01-20 15:30:00,81.23,81.23,81.18,81.18,22200.0,59.2848,59.2848,59.2483,59.2483,22200.0
2012-01-20 15:35:00,81.18,81.25,81.18,81.22,27100.0,59.2483,59.2994,59.2483,59.2775,27100.0
2012-01-20 15:40:00,81.22,81.28,81.22,81.27,26300.0,59.2775,59.3213,59.2775,59.314,26300.0
2012-01-20 15:45:00,81.26,81.33,81.26,81.33,23800.0,59.3067,59.3578,59.3067,59.3578,23800.0
2012-01-20 15:50:00,81.32,81.34,81.29,81.31,40800.0,59.3505,59.3651,59.3286,59.3432,40800.0
2012-01-20 15:55:00,81.32,81.41,81.31,81.4,85100.0,59.3505,59.4162,59.3432,59.4089,85100.0
2012-01-23 09:30:00,81.3,81.65,81.28,81.65,51800.0,59.3359,59.5914,59.3213,59.5914,51800.0
2012-01-23 09:35:00,81.64,81.73,81.63,81.63,17900.0,59.5841,59.6498,59.5768,59.5768,17900.0
2012-01-23 09:40:00,81.6,81.72,81.53,81.72,13700.0,59.5549,59.6425,59.5038,59.6425,13700.0
2012-01-23 09:45:00,81.69,81.75,81.63,81.75,34000.0,59.6206,59.6644,59.5768,59.6644,34000.0
2012-01-23 09:50:00,81.76,81.84,81.75,81.78,44000.0,59.6717,59.73,59.6644,59.6863,44000.0
2012-01-23 09:55:00,81.79,81.9,81.73,81.79,40300.0,59.6935,59.7738,59.6498,59.6935,40300.0
2012-01-23 10:00:00,81.78,82.0,81.78,81.96,42500.0,59.6863,59.8468,59.6863,59.8176,42500.0
2012-01-23 10:05:00,81.97,81.99,81.87,81.91,14400.0,59.8249,59.8395,59.7519,59.7811,14400.0
2012-01-23 10:10:00,81.92,81.97,81.77,81.83,77200.0,59.7884,59.8249,59.679,59.7227,77200.0
2012-01-23 10:15:00,81.84,81.92,81.76,81.81,53400.0,59.73,59.7884,59.6717,59.7081,53400.0
2012-01-23 10:20:00,81.8,81.8,81.7,81.73,8100.0,59.7008,59.7008,59.6279,59.6498,8100.0
2012-01-23 10:25:00,81.73,81.84,81.63,81.63,71900.0,59.6498,59.73,59.5768,59.5768,71900.0
2012-01-23 10:30:00,81.63,81.69,81.58,81.61,47300.0,59.5768,59.6206,59.5403,59.5622,47300.0
2012-01-23 10:35:00,81.62,81.65,81.52,81.58,21700.0,59.5695,59.5914,59.4965,59.5403,21700.0
2012-01-23 10:40:00,81.58,81.68,81.55,81.58,24900.0,59.5403,59.6133,59.5184,59.5403,24900.0
2012-01-23 10:45:00,81.57,81.75,81.57,81.74,26400.0,59.533,59.6644,59.533,59.6571,26400.0
2012-01-23 10:50:00,81.73,81.91,81.64,81.81,112200.0,59.6498,59.7811,59.5841,59.7081,112200.0
2012-01-23 10:55:00,81.81,81.97,81.75,81.96,19900.0,59.7081,59.8249,59.6644,59.8176,19900.0
2012-01-23 11:00:00,81.97,81.99,81.84,81.87,53400.0,59.8249,59.8395,59.73,59.7519,53400.0
2012-01-23 11:05:00,81.87,81.87,81.67,81.73,15200.0,59.7519,59.7519,59.606,59.6498,15200.0
2012-01-23 11:10:00,81.72,81.77,81.63,81.75,16200.0,59.6425,59.679,59.5768,59.6644,16200.0
2012-01-23 11:15:00,81.74,81.75,81.66,81.71,30500.0,59.6571,59.6644,59.5987,59.6352,30500.0
2012-01-23 11:20:00,81.71,81.74,81.62,81.63,45000.0,59.6352,59.6571,59.5695,59.5768,45000.0
2012-01-23 11:25:00,81.62,81.64,81.56,81.56,9600.0,59.5695,59.5841,59.5257,59.5257,9600.0
2012-01-23 11:30:00,81.56,81.58,81.51,81.52,9500.0,59.5257,59.5403,59.4892,59.4965,9500.0
2012-01-23 11:35:00,81.5,81.5,81.32,81.4,21500.0,59.4819,59.4819,59.3505,59.4089,21500.0
2012-01-23 11:40:00,81.4,81.41,81.29,81.29,11300.0,59.4089,59.4162,59.3286,59.3286,11300.0
2012-01-23 11:45:00,81.31,81.35,81.22,81.33,23800.0,59.3432,59.3724,59.2775,59.3578,23800.0
2012-01-23 11:50:00,81.32,81.44,81.32,81.44,7700.0,59.3505,59.4381,59.3505,59.4381,7700.0
2012-01-23 11:55:00,81.45,81.52,81.43,81.46,7900.0,59.4454,59.4965,59.4308,59.4527,7900.0
2012-01-23 12:00:00,81.45,81.47,81.35,81.47,16600.0,59.4454,59.46,59.3724,59.46,16600.0
2012-01-23 12:05:00,81.48,81.48,81.31,81.35,33800.0,59.4673,59.4673,59.3432,59.3724,33800.0
2012-01-23 12:10:00,81.41,81.42,81.3,81.3,5900.0,59.4162,59.4235,59.3359,59.3359,5900.0
2012-01-23 12:15:00,81.3,81.33,81.28,81.33,8000.0,59.3359,59.3578,59.3213,59.3578,8000.0
2012-01-23 12:20:00,81.34,81.34,81.28,81.3,7600.0,59.3651,59.3651,59.3213,59.3359,7600.0
2012-01-23 12:25:00,81.29,81.34,81.29,81.3,4500.0,59.3286,59.3651,59.3286,59.3359,4500.0
2012-01-23 12:30:00,81.3,81.33,81.25,81.32,13600.0,59.3359,59.3578,59.2994,59.3505,13600.0
2012-01-23 12:35:00,81.32,81.37,81.27,81.36,14300.0,59.3505,59.387,59.314,59.3797,14300.0
2012-01-23 12:40:00,81.37,81.42,81.33,81.41,13200.0,59.387,59.4235,59.3578,59.4162,13200.0
2012-01-23 12:45:00,81.42,81.44,81.31,81.34,6600.0,59.4235,59.4381,59.3432,59.3651,6600.0
2012-01-23 12:50:00,81.35,81.47,81.35,81.46,5500.0,59.3724,59.46,59.3724,59.4527,5500.0
2012-01-23 12:55:00,81.46,81.46,81.4,81.42,6800.0,59.4527,59.4527,59.4089,59.4235,6800.0
2012-01-23 13:00:00,81.42,81.49,81.41,81.42,8300.0,59.4235,59.4746,59.4162,59.4235,8300.0
2012-01-23 13:05:00,81.42,81.5,81.42,81.46,8000.0,59.4235,59.4819,59.4235,59.4527,8000.0
2012-01-23 13:10:00,81.46,81.5,81.46,81.5,3300.0,59.4527,59.4819,59.4527,59.4819,3300.0
2012-01-23 13:15:00,81.5,81.5,81.44,81.45,5800.0,59.4819,59.4819,59.4381,59.4454,5800.0
2012-01-23 13:20:00,81.44,81.45,81.41,81.44,10000.0,59.4381,59.4454,59.4162,59.4381,10000.0
2012-01-23 13:25:00,81.45,81.5,81.44,81.47,4900.0,59.4454,59.4819,59.4381,59.46,4900.0
2012-01-23 13:30:00,81.48,81.6,81.47,81.58,16200.0,59.4673,59.5549,59.46,59.5403,16200.0
2012-01-23 13:35:00,81.58,81.69,81.58,81.64,10400.0,59.5403,59.6206,59.5403,59.5841,10400.0
2012-01-23 13:40:00,81.64,81.66,81.6,81.65,9000.0,59.5841,59.5987,59.5549,59.5914,9000.0
2012-01-23 13:45:00,81.65,81.66,81.54,81.54,11800.0,59.5914,59.5987,59.5111,59.5111,11800.0
2012-01-23 13:50:00,81.55,81.56,81.5,81.5,8200.0,59.5184,59.5257,59.4819,59.4819,8200.0
2012-01-23 13:55:00,81.5,81.6,81.48,81.58,17200.0,59.4819,59.5549,59.4673,59.5403,17200.0
2012-01-23 14:00:00,81.58,81.59,81.54,81.59,11200.0,59.5403,59.5476,59.5111,59.5476,11200.0
2012-01-23 14:05:00,81.59,81.6,81.5,81.53,8400.0,59.5476,59.5549,59.4819,59.5038,8400.0
2012-01-23 14:10:00,81.54,81.54,81.44,81.46,5800.0,59.5111,59.5111,59.4381,59.4527,5800.0
2012-01-23 14:15:00,81.45,81.45,81.35,81.36,6900.0,59.4454,59.4454,59.3724,59.3797,6900.0
2012-01-23 14:20:00,81.37,81.37,81.34,81.35,6700.0,59.387,59.387,59.3651,59.3724,6700.0
2012-01-23 14:25:00,81.34,81.38,81.34,81.38,5300.0,59.3651,59.3943,59.3651,59.3943,5300.0
2012-01-23 14:30:00,81.38,81.42,81.38,81.41,6800.0,59.3943,59.4235,59.3943,59.4162,6800.0
2012-01-23 14:35:00,81.41,81.41,81.36,81.38,4400.0,59.4162,59.4162,59.3797,59.3943,4400.0
2012-01-23 14:40:00,81.38,81.43,81.38,81.42,8400.0,59.3943,59.4308,59.3943,59.4235,8400.0
2012-01-23 14:45:00,81.41,81.41,81.33,81.37,6300.0,59.4162,59.4162,59.3578,59.387,6300.0
2012-01-23 14:50:00,81.36,81.36,81.33,81.35,6200.0,59.3797,59.3797,59.3578,59.3724,6200.0
2012-01-23 14:55:00,81.34,81.49,81.33,81.47,12100.0,59.3651,59.4746,59.3578,59.46,12100.0
2012-01-23 15:00:00,81.45,81.46,81.43,81.43,14000.0,59.4454,59.4527,59.4308,59.4308,14000.0
2012-01-23 15:05:00,81.43,81.52,81.43,81.45,22500.0,59.4308,59.4965,59.4308,59.4454,22500.0
2012-01-23 15:10:00,81.46,81.59,81.42,81.55,7400.0,59.4527,59.5476,59.4235,59.5184,7400.0
2012-01-23 15:15:00,81.56,81.6,81.56,81.58,10700.0,59.5257,59.5549,59.5257,59.5403,10700.0
2012-01-23 15:20:00,81.57,81.64,81.57,81.63,27400.0,59.533,59.5841,59.533,59.5768,27400.0
2012-01-23 15:25:00,81.63,81.65,81.59,81.64,23100.0,59.5768,59.5914,59.5476,59.5841,23100.0
2012-01-23 15:30:00,81.65,81.68,81.64,81.64,9400.0,59.5914,59.6133,59.5841,59.5841,9400.0
2012-01-23 15:35:00,81.65,81.7,81.64,81.66,15400.0,59.5914,59.6279,59.5841,59.5987,15400.0
2012-01-23 15:40:00,81.67,81.76,81.67,81.7,22600.0,59.606,59.6717,59.606,59.6279,22600.0
2012-01-23 15:45:00,81.7,81.77,81.69,81.73,24400.0,59.6279,59.679,59.6206,59.6498,24400.0
2012-01-23 15:50:00,81.73,81.74,81.68,81.71,32400.0,59.6498,59.6571,59.6133,59.6352,32400.0
2012-01-23 15:55:00,81.71,81.73,81.62,81.63,51600.0,59.6352,59.6498,59.5695,59.5768,51600.0
2012-01-24 09:30:00,81.26,81.45,81.25,81.25,39200.0,59.3067,59.4454,59.2994,59.2994,39200.0
2012-01-24 09:35:00,81.28,81.29,81.2,81.27,22400.0,59.3213,59.3286,59.2629,59.314,22400.0
2012-01-24 09:40:00,81.29,81.41,81.15,81.34,33700.0,59.3286,59.4162,59.2265,59.3651,33700.0
2012-01-24 09:45:00,81.34,81.35,81.28,81.35,29200.0,59.3651,59.3724,59.3213,59.3724,29200.0
2012-01-24 09:50:00,81.36,81.58,81.36,81.53,18500.0,59.3797,59.5403,59.3797,59.5038,18500.0
2012-01-24 09:55:00,81.56,81.61,81.52,81.52,12500.0,59.5257,59.5622,59.4965,59.4965,12500.0
2012-01-24 10:00:00,81.5,81.7,81.47,81.68,27200.0,59.4819,59.6279,59.46,59.6133,27200.0
2012-01-24 10:05:00,81.69,81.72,81.64,81.64,33900.0,59.6206,59.6425,59.5841,59.5841,33900.0
2012-01-24 10:10:00,81.62,81.66,81.53,81.66,10600.0,59.5695,59.5987,59.5038,59.5987,10600.0
2012-01-24 10:15:00,81.67,81.68,81.6,81.62,17800.0,59.606,59.6133,59.5549,59.5695,17800.0
2012-01-24 10:20:00,81.61,81.67,81.59,81.65,9900.0,59.5622,59.606,59.5476,59.5914,9900.0
2012-01-24 10:25:00,81.65,81.7,81.61,81.65,20700.0,59.5914,59.6279,59.5622,59.5914,20700.0
2012-01-24 10:30:00,81.64,81.71,81.56,81.65,27200.0,59.5841,59.6352,59.5257,59.5914,27200.0
2012-01-24 10:35:00,81.67,81.7,81.62,81.65,26100.0,59.606,59.6279,59.5695,59.5914,26100.0
2012-01-24 10:40:00,81.64,81.65,81.59,81.59,8700.0,59.5841,59.5914,59.5476,59.5476,8700.0
2012-01-24 10:45:00,81.59,81.66,81.59,81.62,11800.0,59.5476,59.5987,59.5476,59.5695,11800.0
2012-01-24 10:50:00,81.65,81.74,81.65,81.71,31100.0,59.5914,59.6571,59.5914,59.6352,31100.0
2012-01-24 10:55:00,81.73,81.73,81.62,81.62,25900.0,59.6498,59.6498,59.5695,59.5695,25900.0
2012-01-24 11:00:00,81.62,81.7,81.6,81.67,34400.0,59.5695,59.6279,59.5549,59.606,34400.0
2012-01-24 11:05:00,81.66,81.69,81.63,81.64,63100.0,59.5987,59.6206,59.5768,59.5841,63100.0
2012-01-24 11:10:00,81.62,81.79,81.62,81.78,22300.0,59.5695,59.6935,59.5695,59.6863,22300.0
2012-01-24 11:15:00,81.78,81.8,81.73,81.79,5000.0,59.6863,59.7008,59.6498,59.6935,5000.0
2012-01-24 11:20:00,81.8,81.88,81.79,81.85,9200.0,59.7008,59.7592,59.6935,59.7373,9200.0
2012-01-24 11:25:00,81.84,81.88,81.83,81.86,4500.0,59.73,59.7592,59.7227,59.7446,4500.0
2012-01-24 11:30:00,81.85,81.85,81.78,81.81,6300.0,59.7373,59.7373,59.6863,59.7081,6300.0
2012-01-24 11:35:00,81.82,81.83,81.77,81.83,4800.0,59.7154,59.7227,59.679,59.7227,4800.0
2012-01-24 11:40:00,81.82,81.85,81.74,81.74,17100.0,59.7154,59.7373,59.6571,59.6571,17100.0
2012-01-24 11:45:00,81.73,81.8,81.68,81.7,65300.0,59.6498,59.7008,59.6133,59.6279,65300.0
2012-01-24 11:50:00,81.72,81.76,81.67,81.69,7500.0,59.6425,59.6717,59.606,59.6206,7500.0
2012-01-24 11:55:00,81.7,81.75,81.67,81.69,6700.0,59.6279,59.6644,59.606,59.6206,6700.0
2012-01-24 12:00:00,81.7,81.76,81.66,81.68,35600.0,59.6279,59.6717,59.5987,59.6133,35600.0
2012-01-24 12:05:00,81.68,81.7,81.62,81.63,7200.0,59.6133,59.6279,59.5695,59.5768,7200.0
2012-01-24 12:10:00,81.62,81.64,81.59,81.6,8700.0,59.5695,59.5841,59.5476,59.5549,8700.0
2012-01-24 12:15:00,81.61,81.69,81.61,81.69,8800.0,59.5622,59.6206,59.5622,59.6206,8800.0
2012-01-24 12:20:00,81.69,81.75,81.69,81.72,5600.0,59.6206,59.6644,59.6206,59.6425,5600.0
2012-01-24 12:25:00,81.73,81.74,81.71,81.71,7100.0,59.6498,59.6571,59.6352,59.6352,7100.0
2012-01-24 12:30:00,81.72,81.79,81.72,81.76,4700.0,59.6425,59.6935,59.6425,59.6717,4700.0
2012-01-24 12:35:00,81.77,81.77,81.73,81.75,3100.0,59.679,59.679,59.6498,59.6644,3100.0
2012-01-24 12:40:00,81.74,81.76,81.7,81.71,6200.0,59.6571,59.6717,59.6279,59.6352,6200.0
2012-01-24 12:45:00,81.72,81.75,81.66,81.68,9300.0,59.6425,59.6644,59.5987,59.6133,9300.0
2012-01-24 12:50:00,81.67,81.7,81.65,81.67,6600.0,59.606,59.6279,59.5914,59.606,6600.0
2012-01-24 12:55:00,81.66,81.68,81.62,81.67,7500.0,59.5987,59.6133,59.5695,59.606,7500.0
2012-01-24 13:00:00,81.66,81.67,81.6,81.62,10300.0,59.5987,59.606,59.5549,59.5695,10300.0
2012-01-24 13:05:00,81.62,81.65,81.62,81.62,5900.0,59.5695,59.5914,59.5695,59.5695,5900.0
2012-01-24 13:10:00,81.64,81.66,81.62,81.62,8400.0,59.5841,59.5987,59.5695,59.5695,8400.0
2012-01-24 13:15:00,81.61,81.63,81.59,81.62,13700.0,59.5622,59.5768,59.5476,59.5695,13700.0
2012-01-24 13:20:00,81.61,81.61,81.53,81.54,6600.0,59.5622,59.5622,59.5038,59.5111,6600.0
2012-01-24 13:25:00,81.53,81.54,81.5,81.52,7800.0,59.5038,59.5111,59.4819,59.4965,7800.0
2012-01-24 13:30:00,81.51,81.54,81.45,81.48,9400.0,59.4892,59.5111,59.4454,59.4673,9400.0
2012-01-24 13:35:00,81.48,81.5,81.45,81.45,36900.0,59.4673,59.4819,59.4454,59.4454,36900.0
2012-01-24 13:40:00,81.44,81.46,81.42,81.46,18300.0,59.4381,59.4527,59.4235,59.4527,18300.0
2012-01-24 13:45:00,81.46,81.54,81.45,81.52,10000.0,59.4527,59.5111,59.4454,59.4965,10000.0
2012-01-24 13:50:00,81.54,81.59,81.52,81.56,7000.0,59.5111,59.5476,59.4965,59.5257,7000.0
2012-01-24 13:55:00,81.56,81.62,81.55,81.62,5400.0,59.5257,59.5695,59.5184,59.5695,5400.0
2012-01-24 14:00:00,81.61,81.62,81.56,81.56,15100.0,59.5622,59.5695,59.5257,59.5257,15100.0
2012-01-24 14:05:00,81.56,81.59,81.56,81.58,15700.0,59.5257,59.5476,59.5257,59.5403,15700.0
2012-01-24 14:10:00,81.59,81.62,81.58,81.59,10500.0,59.5476,59.5695,59.5403,59.5476,10500.0
2012-01-24 14:15:00,81.59,81.62,81.59,81.6,9300.0,59.5476,59.5695,59.5476,59.5549,9300.0
2012-01-24 14:20:00,81.6,81.63,81.59,81.63,12000.0,59.5549,59.5768,59.5476,59.5768,12000.0
2012-01-24 14:25:00,81.64,81.66,81.63,81.65,15000.0,59.5841,59.5987,59.5768,59.5914,15000.0
2012-01-24 14:30:00,81.65,81.67,81.64,81.66,10200.0,59.5914,59.606,59.5841,59.5987,10200.0
2012-01-24 14:35:00,81.65,81.7,81.65,81.7,17400.0,59.5914,59.6279,59.5914,59.6279,17400.0
2012-01-24 14:40:00,81.7,81.75,81.67,81.68,22100.0,59.6279,59.6644,59.606,59.6133,22100.0
2012-01-24 14:45:00,81.67,81.67,81.64,81.65,17800.0,59.606,59.606,59.5841,59.5914,17800.0
2012-01-24 14:50:00,81.64,81.64,81.57,81.58,9100.0,59.5841,59.5841,59.533,59.5403,9100.0
2012-01-24 14:55:00,81.58,81.63,81.58,81.61,22100.0,59.5403,59.5768,59.5403,59.5622,22100.0
2012-01-24 15:00:00,81.61,81.67,81.61,81.63,38700.0,59.5622,59.606,59.5622,59.5768,38700.0
2012-01-24 15:05:00,81.61,81.65,81.6,81.61,17600.0,59.5622,59.5914,59.5549,59.5622,17600.0
2012-01-24 15:10:00,81.6,81.69,81.59,81.68,20900.0,59.5549,59.6206,59.5476,59.6133,20900.0
2012-01-24 15:15:00,81.68,81.68,81.63,81.67,12500.0,59.6133,59.6133,59.5768,59.606,12500.0
2012-01-24 15:20:00,81.66,81.69,81.65,81.66,39400.0,59.5987,59.6206,59.5914,59.5987,39400.0
2012-01-24 15:25:00,81.67,81.67,81.62,81.63,30600.0,59.606,59.606,59.5695,59.5768,30600.0
2012-01-24 15:30:00,81.63,81.63,81.55,81.6,23000.0,59.5768,59.5768,59.5184,59.5549,23000.0
2012-01-24 15:35:00,81.6,81.6,81.52,81.52,17500.0,59.5549,59.5549,59.4965,59.4965,17500.0
2012-01-24 15:40:00,81.52,81.56,81.52,81.52,26700.0,59.4965,59.5257,59.4965,59.4965,26700.0
2012-01-24 15:45:00,81.53,81.64,81.52,81.62,38900.0,59.5038,59.5841,59.4965,59.5695,38900.0
2012-01-24 15:50:00,81.63,81.7,81.63,81.67,40000.0,59.5768,59.6279,59.5768,59.606,40000.0
2012-01-24 15:55:00,81.67,81.77,81.64,81.73,93600.0,59.606,59.679,59.5841,59.6498,93600.0
2012-01-25 09:30:00,81.39,81.52,81.23,81.33,266100.0,59.4016,59.4965,59.2848,59.3578,266100.0
2012-01-25 09:35:00,81.34,81.58,81.29,81.34,24300.0,59.3651,59.5403,59.3286,59.3651,24300.0
2012-01-25 09:40:00,81.34,81.48,81.33,81.41,9700.0,59.3651,59.4673,59.3578,59.4162,9700.0
2012-01-25 09:45:00,81.43,81.48,81.31,81.47,18300.0,59.4308,59.4673,59.3432,59.46,18300.0
2012-01-25 09:50:00,81.46,81.55,81.44,81.51,14600.0,59.4527,59.5184,59.4381,59.4892,14600.0
2012-01-25 09:55:00,81.51,81.52,81.44,81.48,28900.0,59.4892,59.4965,59.4381,59.4673,28900.0
2012-01-25 10:00:00,81.47,81.74,81.45,81.71,27100.0,59.46,59.6571,59.4454,59.6352,27100.0
2012-01-25 10:05:00,81.71,82.0,81.7,81.72,41000.0,59.6352,59.8468,59.6279,59.6425,41000.0
2012-01-25 10:10:00,81.74,81.78,81.69,81.72,20300.0,59.6571,59.6863,59.6206,59.6425,20300.0
2012-01-25 10:15:00,81.71,81.73,81.7,81.71,29600.0,59.6352,59.6498,59.6279,59.6352,29600.0
2012-01-25 10:20:00,81.7,81.78,81.68,81.73,43600.0,59.6279,59.6863,59.6133,59.6498,43600.0
2012-01-25 10:25:00,81.75,81.77,81.7,81.76,18800.0,59.6644,59.679,59.6279,59.6717,18800.0
2012-01-25 10:30:00,81.76,81.78,81.7,81.73,38300.0,59.6717,59.6863,59.6279,59.6498,38300.0
2012-01-25 10:35:00,81.71,81.83,81.7,81.78,97200.0,59.6352,59.7227,59.6279,59.6863,97200.0
2012-01-25 10:40:00,81.79,81.81,81.77,81.79,12600.0,59.6935,59.7081,59.679,59.6935,12600.0
2012-01-25 10:45:00,81.8,81.82,81.76,81.81,21100.0,59.7008,59.7154,59.6717,59.7081,21100.0
2012-01-25 10:50:00,81.81,81.84,81.77,81.79,8000.0,59.7081,59.73,59.679,59.6935,8000.0
2012-01-25 10:55:00,81.79,81.87,81.76,81.86,17700.0,59.6935,59.7519,59.6717,59.7446,17700.0
2012-01-25 11:00:00,81.85,81.85,81.79,81.8,9200.0,59.7373,59.7373,59.6935,59.7008,9200.0
2012-01-25 11:05:00,81.8,81.84,81.74,81.74,8700.0,59.7008,59.73,59.6571,59.6571,8700.0
2012-01-25 11:10:00,81.74,81.74,81.7,81.72,6400.0,59.6571,59.6571,59.6279,59.6425,6400.0
2012-01-25 11:15:00,81.73,81.82,81.61,81.62,45200.0,59.6498,59.7154,59.5622,59.5695,45200.0
2012-01-25 11:20:00,81.61,81.8,81.61,81.78,88200.0,59.5622,59.7008,59.5622,59.6863,88200.0
2012-01-25 11:25:00,81.78,81.8,81.66,81.78,58500.0,59.6863,59.7008,59.5987,59.6863,58500.0
2012-01-25 11:30:00,81.78,81.83,81.77,81.81,16200.0,59.6863,59.7227,59.679,59.7081,16200.0
2012-01-25 11:35:00,81.84,81.91,81.81,81.87,37800.0,59.73,59.7811,59.7081,59.7519,37800.0
2012-01-25 11:40:00,81.85,81.99,81.84,81.96,39400.0,59.7373,59.8395,59.73,59.8176,39400.0
2012-01-25 11:45:00,81.96,81.98,81.92,81.94,24800.0,59.8176,59.8322,59.7884,59.803,24800.0
2012-01-25 11:50:00,81.94,81.95,81.88,81.93,25000.0,59.803,59.8103,59.7592,59.7957,25000.0
2012-01-25 11:55:00,81.94,81.98,81.9,81.9,10900.0,59.803,59.8322,59.7738,59.7738,10900.0
2012-01-25 12:00:00,81.9,81.92,81.88,81.91,7500.0,59.7738,59.7884,59.7592,59.7811,7500.0
2012-01-25 12:05:00,81.92,81.95,81.89,81.89,26700.0,59.7884,59.8103,59.7665,59.7665,26700.0
2012-01-25 12:10:00,81.9,81.9,81.87,81.88,11700.0,59.7738,59.7738,59.7519,59.7592,11700.0
2012-01-25 12:15:00,81.89,81.89,81.87,81.87,5700.0,59.7665,59.7665,59.7519,59.7519,5700.0
2012-01-25 12:20:00,81.88,81.88,81.84,81.87,14300.0,59.7592,59.7592,59.73,59.7519,14300.0
2012-01-25 12:25:00,81.87,82.04,81.87,81.97,33300.0,59.7519,59.876,59.7519,59.8249,33300.0
2012-01-25 12:30:00,81.97,82.15,81.9,82.15,26700.0,59.8249,59.9563,59.7738,59.9563,26700.0
2012-01-25 12:35:00,82.14,82.15,82.03,82.12,14900.0,59.949,59.9563,59.8687,59.9344,14900.0
2012-01-25 12:40:00,82.14,82.15,82.07,82.09,13100.0,59.949,59.9563,59.8979,59.9125,13100.0
2012-01-25 12:45:00,82.09,82.26,82.09,82.24,12100.0,59.9125,60.0366,59.9125,60.022,12100.0
2012-01-25 12:50:00,82.24,82.31,82.18,82.3,18400.0,60.022,60.0731,59.9782,60.0658,18400.0
2012-01-25 12:55:00,82.3,82.35,82.17,82.17,21500.0,60.0658,60.1023,59.9709,59.9709,21500.0
2012-01-25 13:00:00,82.17,82.35,82.16,82.35,20600.0,59.9709,60.1023,59.9636,60.1023,20600.0
2012-01-25 13:05:00,82.33,82.49,82.33,82.49,20600.0,60.0877,60.2044,60.0877,60.2044,20600.0
2012-01-25 13:10:00,82.49,82.54,82.41,82.52,20100.0,60.2044,60.2409,60.146,60.2263,20100.0
2012-01-25 13:15:00,82.53,82.61,82.52,82.6,19200.0,60.2336,60.292,60.2263,60.2847,19200.0
2012-01-25 13:20:00,82.6,82.71,82.55,82.6,47700.0,60.2847,60.365,60.2482,60.2847,47700.0
2012-01-25 13:25:00,82.6,82.67,82.6,82.6,45400.0,60.2847,60.3358,60.2847,60.2847,45400.0
2012-01-25 13:30:00,82.6,82.68,82.53,82.66,23500.0,60.2847,60.3431,60.2336,60.3285,23500.0
2012-01-25 13:35:00,82.6,82.71,82.6,82.64,28000.0,60.2847,60.365,60.2847,60.3139,28000.0
2012-01-25 13:40:00,82.63,82.68,82.56,82.67,14100.0,60.3066,60.3431,60.2555,60.3358,14100.0
2012-01-25 13:45:00,82.67,82.77,82.63,82.76,15200.0,60.3358,60.4088,60.3066,60.4015,15200.0
2012-01-25 13:50:00,82.76,82.76,82.55,82.7,35400.0,60.4015,60.4015,60.2482,60.3577,35400.0
2012-01-25 13:55:00,82.7,82.71,82.63,82.7,16400.0,60.3577,60.365,60.3066,60.3577,16400.0
2012-01-25 14:00:00,82.69,82.69,82.47,82.47,26500.0,60.3504,60.3504,60.1898,60.1898,26500.0
2012-01-25 14:05:00,82.48,82.48,82.32,82.33,14400.0,60.1971,60.1971,60.0804,60.0877,14400.0
2012-01-25 14:10:00,82.33,82.39,82.32,82.36,15800.0,60.0877,60.1315,60.0804,60.1096,15800.0
2012-01-25 14:15:00,82.36,82.4,82.28,82.3,15100.0,60.1096,60.1388,60.0512,60.0658,15100.0
2012-01-25 14:20:00,82.31,82.34,82.17,82.28,26300.0,60.0731,60.095,59.9709,60.0512,26300.0
2012-01-25 14:25:00,82.35,82.35,82.25,82.28,13200.0,60.1023,60.1023,60.0293,60.0512,13200.0
2012-01-25 14:30:00,82.3,82.37,82.26,82.37,17100.0,60.0658,60.1169,60.0366,60.1169,17100.0
2012-01-25 14:35:00,82.37,82.37,82.22,82.24,23600.0,60.1169,60.1169,60.0074,60.022,23600.0
2012-01-25 14:40:00,82.24,82.26,82.22,82.26,8500.0,60.022,60.0366,60.0074,60.0366,8500.0
2012-01-25 14:45:00,82.27,82.32,82.25,82.27,20800.0,60.0439,60.0804,60.0293,60.0439,20800.0
2012-01-25 14:50:00,82.26,82.39,82.23,82.39,14400.0,60.0366,60.1315,60.0147,60.1315,14400.0
2012-01-25 14:55:00,82.42,82.44,82.32,82.34,15100.0,60.1533,60.1679,60.0804,60.095,15100.0
2012-01-25 15:00:00,82.33,82.4,82.31,82.39,12800.0,60.0877,60.1388,60.0731,60.1315,12800.0
2012-01-25 15:05:00,82.38,82.38,82.31,82.36,13600.0,60.1242,60.1242,60.0731,60.1096,13600.0
2012-01-25 15:10:00,82.36,82.43,82.34,82.36,22300.0,60.1096,60.1606,60.095,60.1096,22300.0
2012-01-25 15:15:00,82.36,82.39,82.34,82.37,16200.0,60.1096,60.1315,60.095,60.1169,16200.0
2012-01-25 15:20:00,82.36,82.47,82.36,82.43,18600.0,60.1096,60.1898,60.1096,60.1606,18600.0
2012-01-25 15:25:00,82.44,82.58,82.44,82.54,28200.0,60.1679,60.2701,60.1679,60.2409,28200.0
2012-01-25 15:30:00,82.54,82.6,82.51,82.59,38400.0,60.2409,60.2847,60.219,60.2774,38400.0
2012-01-25 15:35:00,82.58,82.62,82.5,82.57,37400.0,60.2701,60.2993,60.2117,60.2628,37400.0
2012-01-25 15:40:00,82.57,82.75,82.57,82.74,52000.0,60.2628,60.3942,60.2628,60.3869,52000.0
2012-01-25 15:45:00,82.74,82.8,82.71,82.77,90200.0,60.3869,60.4307,60.365,60.4088,90200.0
2012-01-25 15:50:00,82.78,82.78,82.71,82.73,63400.0,60.4161,60.4161,60.365,60.3796,63400.0
2012-01-25 15:55:00,82.73,82.8,82.71,82.72,118900.0,60.3796,60.4307,60.365,60.3723,118900.0
2012-01-26 09:30:00,82.83,82.98,82.6,82.72,36400.0,60.4526,60.5621,60.2847,60.3723,36400.0
2012-01-26 09:35:00,82.67,82.67,82.47,82.58,14800.0,60.3358,60.3358,60.1898,60.2701,14800.0
2012-01-26 09:40:00,82.57,82.58,82.36,82.57,18700.0,60.2628,60.2701,60.1096,60.2628,18700.0
2012-01-26 09:45:00,82.55,82.74,82.54,82.62,31800.0,60.2482,60.3869,60.2409,60.2993,31800.0
2012-01-26 09:50:00,82.64,82.81,82.59,82.77,55300.0,60.3139,60.438,60.2774,60.4088,55300.0
2012-01-26 09:55:00,82.78,82.93,82.6,82.93,65200.0,60.4161,60.5256,60.2847,60.5256,65200.0
2012-01-26 10:00:00,82.89,83.0,82.79,82.97,44100.0,60.4964,60.5767,60.4234,60.5548,44100.0
2012-01-26 10:05:00,82.96,83.0,82.92,82.95,32900.0,60.5475,60.5767,60.5183,60.5402,32900.0
2012-01-26 10:10:00,82.94,83.08,82.92,82.98,30900.0,60.5329,60.635,60.5183,60.5621,30900.0
2012-01-26 10:15:00,82.99,83.0,82.88,82.88,10100.0,60.5694,60.5767,60.4891,60.4891,10100.0
2012-01-26 10:20:00,82.88,82.9,82.78,82.79,10400.0,60.4891,60.5037,60.4161,60.4234,10400.0
2012-01-26 10:25:00,82.78,82.79,82.68,82.74,13100.0,60.4161,60.4234,60.3431,60.3869,13100.0
2012-01-26 10:30:00,82.74,82.78,82.72,82.75,19900.0,60.3869,60.4161,60.3723,60.3942,19900.0
2012-01-26 10:35:00,82.74,82.97,82.73,82.97,18300.0,60.3869,60.5548,60.3796,60.5548,18300.0
2012-01-26 10:40:00,82.96,82.96,82.84,82.85,15300.0,60.5475,60.5475,60.4599,60.4672,15300.0
2012-01-26 10:45:00,82.85,82.87,82.71,82.71,10700.0,60.4672,60.4818,60.365,60.365,10700.0
2012-01-26 10:50:00,82.7,82.88,82.69,82.88,14500.0,60.3577,60.4891,60.3504,60.4891,14500.0
2012-01-26 10:55:00,82.88,82.88,82.73,82.73,15400.0,60.4891,60.4891,60.3796,60.3796,15400.0
2012-01-26 11:00:00,82.72,82.75,82.65,82.7,31000.0,60.3723,60.3942,60.3212,60.3577,31000.0
2012-01-26 11:05:00,82.7,82.78,82.66,82.77,42300.0,60.3577,60.4161,60.3285,60.4088,42300.0
2012-01-26 11:10:00,82.78,82.78,82.65,82.66,33400.0,60.4161,60.4161,60.3212,60.3285,33400.0
2012-01-26 11:15:00,82.65,82.7,82.61,82.64,12500.0,60.3212,60.3577,60.292,60.3139,12500.0
2012-01-26 11:20:00,82.64,82.65,82.54,82.57,11000.0,60.3139,60.3212,60.2409,60.2628,11000.0
2012-01-26 11:25:00,82.58,82.68,82.55,82.65,20500.0,60.2701,60.3431,60.2482,60.3212,20500.0
2012-01-26 11:30:00,82.64,82.65,82.6,82.61,6400.0,60.3139,60.3212,60.2847,60.292,6400.0
2012-01-26 11:35:00,82.59,82.65,82.56,82.63,8300.0,60.2774,60.3212,60.2555,60.3066,8300.0
2012-01-26 11:40:00,82.63,82.64,82.48,82.49,10700.0,60.3066,60.3139,60.1971,60.2044,10700.0
2012-01-26 11:45:00,82.49,82.49,82.41,82.42,11600.0,60.2044,60.2044,60.146,60.1533,11600.0
2012-01-26 11:50:00,82.42,82.45,82.4,82.4,16000.0,60.1533,60.1752,60.1388,60.1388,16000.0
2012-01-26 11:55:00,82.4,82.4,82.36,82.37,9500.0,60.1388,60.1388,60.1096,60.1169,9500.0
2012-01-26 12:00:00,82.37,82.39,82.33,82.36,10000.0,60.1169,60.1315,60.0877,60.1096,10000.0
2012-01-26 12:05:00,82.36,82.36,82.29,82.34,13300.0,60.1096,60.1096,60.0585,60.095,13300.0
2012-01-26 12:10:00,82.35,82.4,82.33,82.33,19300.0,60.1023,60.1388,60.0877,60.0877,19300.0
2012-01-26 12:15:00,82.33,82.33,82.25,82.26,21400.0,60.0877,60.0877,60.0293,60.0366,21400.0
2012-01-26 12:20:00,82.26,82.26,82.2,82.21,8100.0,60.0366,60.0366,59.9928,60.0001,8100.0
2012-01-26 12:25:00,82.2,82.3,82.2,82.3,9500.0,59.9928,60.0658,59.9928,60.0658,9500.0
2012-01-26 12:30:00,82.28,82.37,82.28,82.31,10200.0,60.0512,60.1169,60.0512,60.0731,10200.0
2012-01-26 12:35:00,82.31,82.31,82.26,82.27,6900.0,60.0731,60.0731,60.0366,60.0439,6900.0
2012-01-26 12:40:00,82.27,82.33,82.21,82.21,23400.0,60.0439,60.0877,60.0001,60.0001,23400.0
2012-01-26 12:45:00,82.21,82.31,82.18,82.31,11600.0,60.0001,60.0731,59.9782,60.0731,11600.0
2012-01-26 12:50:00,82.31,82.36,82.31,82.33,8000.0,60.0731,60.1096,60.0731,60.0877,8000.0
2012-01-26 12:55:00,82.33,82.33,82.2,82.21,7200.0,60.0877,60.0877,59.9928,60.0001,7200.0
2012-01-26 13:00:00,82.21,82.32,82.21,82.31,8500.0,60.0001,60.0804,60.0001,60.0731,8500.0
2012-01-26 13:05:00,82.31,82.34,82.23,82.23,37200.0,60.0731,60.095,60.0147,60.0147,37200.0
2012-01-26 13:10:00,82.23,82.23,82.18,82.22,8000.0,60.0147,60.0147,59.9782,60.0074,8000.0
2012-01-26 13:15:00,82.25,82.3,82.24,82.24,17500.0,60.0293,60.0658,60.022,60.022,17500.0
2012-01-26 13:20:00,82.25,82.25,82.18,82.18,10700.0,60.0293,60.0293,59.9782,59.9782,10700.0
2012-01-26 13:25:00,82.19,82.23,82.18,82.22,12800.0,59.9855,60.0147,59.9782,60.0074,12800.0
2012-01-26 13:30:00,82.22,82.29,82.2,82.28,16000.0,60.0074,60.0585,59.9928,60.0512,16000.0
2012-01-26 13:35:00,82.28,82.28,82.11,82.13,23600.0,60.0512,60.0512,59.9271,59.9417,23600.0
2012-01-26 13:40:00,82.13,82.14,82.05,82.07,13100.0,59.9417,59.949,59.8833,59.8979,13100.0
2012-01-26 13:45:00,82.07,82.09,82.03,82.03,16800.0,59.8979,59.9125,59.8687,59.8687,16800.0
2012-01-26 13:50:00,82.04,82.24,82.04,82.18,21600.0,59.876,60.022,59.876,59.9782,21600.0
2012-01-26 13:55:00,82.19,82.2,82.17,82.18,7200.0,59.9855,59.9928,59.9709,59.9782,7200.0
2012-01-26 14:00:00,82.17,82.19,82.11,82.12,9500.0,59.9709,59.9855,59.9271,59.9344,9500.0
2012-01-26 14:05:00,82.13,82.14,82.05,82.05,9400.0,59.9417,59.949,59.8833,59.8833,9400.0
2012-01-26 14:10:00,82.05,82.06,82.0,82.02,16900.0,59.8833,59.8906,59.8468,59.8614,16900.0
2012-01-26 14:15:00,82.01,82.02,81.95,81.97,36300.0,59.8541,59.8614,59.8103,59.8249,36300.0
2012-01-26 14:20:00,81.96,82.0,81.86,81.9,29200.0,59.8176,59.8468,59.7446,59.7738,29200.0
2012-01-26 14:25:00,81.91,81.94,81.9,81.92,11800.0,59.7811,59.803,59.7738,59.7884,11800.0
2012-01-26 14:30:00,81.91,81.97,81.9,81.97,12300.0,59.7811,59.8249,59.7738,59.8249,12300.0
2012-01-26 14:35:00,81.96,81.99,81.92,81.92,16700.0,59.8176,59.8395,59.7884,59.7884,16700.0
2012-01-26 14:40:00,81.93,81.97,81.91,81.95,17900.0,59.7957,59.8249,59.7811,59.8103,17900.0
2012-01-26 14:45:00,81.97,82.03,81.92,81.99,31300.0,59.8249,59.8687,59.7884,59.8395,31300.0
2012-01-26 14:50:00,81.99,82.04,81.96,82.03,32000.0,59.8395,59.876,59.8176,59.8687,32000.0
2012-01-26 14:55:00,82.04,82.05,81.92,81.92,35100.0,59.876,59.8833,59.7884,59.7884,35100.0
2012-01-26 15:00:00,81.91,81.94,81.88,81.94,36600.0,59.7811,59.803,59.7592,59.803,36600.0
2012-01-26 15:05:00,81.94,81.94,81.88,81.91,16000.0,59.803,59.803,59.7592,59.7811,16000.0
2012-01-26 15:10:00,81.93,81.98,81.93,81.98,15000.0,59.7957,59.8322,59.7957,59.8322,15000.0
2012-01-26 15:15:00,81.99,82.0,81.89,81.92,17800.0,59.8395,59.8468,59.7665,59.7884,17800.0
2012-01-26 15:20:00,81.93,81.93,81.85,81.86,17200.0,59.7957,59.7957,59.7373,59.7446,17200.0
2012-01-26 15:25:00,81.87,81.93,81.8,81.84,44200.0,59.7519,59.7957,59.7008,59.73,44200.0
2012-01-26 15:30:00,81.83,81.92,81.83,81.85,27300.0,59.7227,59.7884,59.7227,59.7373,27300.0
2012-01-26 15:35:00,81.85,81.98,81.82,81.98,33900.0,59.7373,59.8322,59.7154,59.8322,33900.0
2012-01-26 15:40:00,81.97,81.99,81.94,81.99,15600.0,59.8249,59.8395,59.803,59.8395,15600.0
2012-01-26 15:45:00,82.01,82.08,81.98,82.05,25700.0,59.8541,59.9052,59.8322,59.8833,25700.0
2012-01-26 15:50:00,82.04,82.05,81.9,81.93,36800.0,59.876,59.8833,59.7738,59.7957,36800.0
2012-01-26 15:55:00,81.94,82.08,81.92,82.05,90500.0,59.803,59.9052,59.7884,59.8833,90500.0
2012-01-27 09:30:00,82.13,82.35,82.01,82.28,55300.0,59.9417,60.1023,59.8541,60.0512,55300.0
2012-01-27 09:35:00,82.36,82.44,82.05,82.16,57700.0,60.1096,60.1679,59.8833,59.9636,57700.0
2012-01-27 09:40:00,82.2,82.2,81.77,81.79,23200.0,59.9928,59.9928,59.679,59.6935,23200.0
2012-01-27 09:45:00,81.8,81.9,81.75,81.76,17100.0,59.7008,59.7738,59.6644,59.6717,17100.0
2012-01-27 09:50:00,81.75,81.86,81.68,81.7,67900.0,59.6644,59.7446,59.6133,59.6279,67900.0
2012-01-27 09:55:00,81.7,81.78,81.55,81.6,70100.0,59.6279,59.6863,59.5184,59.5549,70100.0
2012-01-27 10:00:00,81.62,81.66,81.38,81.45,39100.0,59.5695,59.5987,59.3943,59.4454,39100.0
2012-01-27 10:05:00,81.45,81.61,81.4,81.59,33500.0,59.4454,59.5622,59.4089,59.5476,33500.0
2012-01-27 10:10:00,81.6,81.68,81.6,81.68,29800.0,59.5549,59.6133,59.5549,59.6133,29800.0
2012-01-27 10:15:00,81.68,81.79,81.67,81.75,15700.0,59.6133,59.6935,59.606,59.6644,15700.0
2012-01-27 10:20:00,81.76,81.79,81.62,81.77,16900.0,59.6717,59.6935,59.5695,59.679,16900.0
2012-01-27 10:25:00,81.76,81.9,81.75,81.82,19600.0,59.6717,59.7738,59.6644,59.7154,19600.0
2012-01-27 10:30:00,81.81,81.85,81.79,81.81,13000.0,59.7081,59.7373,59.6935,59.7081,13000.0
2012-01-27 10:35:00,81.81,81.82,81.64,81.65,17200.0,59.7081,59.7154,59.5841,59.5914,17200.0
2012-01-27 10:40:00,81.65,81.8,81.58,81.8,33700.0,59.5914,59.7008,59.5403,59.7008,33700.0
2012-01-27 10:45:00,81.83,81.85,81.78,81.85,30400.0,59.7227,59.7373,59.6863,59.7373,30400.0
2012-01-27 10:50:00,81.85,81.88,81.79,81.83,10700.0,59.7373,59.7592,59.6935,59.7227,10700.0
2012-01-27 10:55:00,81.83,81.88,81.8,81.88,7000.0,59.7227,59.7592,59.7008,59.7592,7000.0
2012-01-27 11:00:00,81.88,81.97,81.81,81.83,22600.0,59.7592,59.8249,59.7081,59.7227,22600.0
2012-01-27 11:05:00,81.83,81.92,81.83,81.92,16900.0,59.7227,59.7884,59.7227,59.7884,16900.0
2012-01-27 11:10:00,81.92,81.96,81.85,81.87,20500.0,59.7884,59.8176,59.7373,59.7519,20500.0
2012-01-27 11:15:00,81.86,81.96,81.84,81.95,38600.0,59.7446,59.8176,59.73,59.8103,38600.0
2012-01-27 11:20:00,81.97,81.97,81.9,81.91,7000.0,59.8249,59.8249,59.7738,59.7811,7000.0
2012-01-27 11:25:00,81.91,81.94,81.83,81.83,13700.0,59.7811,59.803,59.7227,59.7227,13700.0
2012-01-27 11:30:00,81.82,81.82,81.72,81.77,22100.0,59.7154,59.7154,59.6425,59.679,22100.0
2012-01-27 11:35:00,81.76,81.79,81.69,81.74,25000.0,59.6717,59.6935,59.6206,59.6571,25000.0
2012-01-27 11:40:00,81.74,81.76,81.68,81.68,24200.0,59.6571,59.6717,59.6133,59.6133,24200.0
2012-01-27 11:45:00,81.68,81.74,81.68,81.71,14200.0,59.6133,59.6571,59.6133,59.6352,14200.0
2012-01-27 11:50:00,81.71,81.73,81.65,81.68,21000.0,59.6352,59.6498,59.5914,59.6133,21000.0
2012-01-27 11:55:00,81.69,81.75,81.68,81.7,13700.0,59.6206,59.6644,59.6133,59.6279,13700.0
2012-01-27 12:00:00,81.7,81.72,81.65,81.66,20700.0,59.6279,59.6425,59.5914,59.5987,20700.0
2012-01-27 12:05:00,81.66,81.71,81.59,81.6,22400.0,59.5987,59.6352,59.5476,59.5549,22400.0
2012-01-27 12:10:00,81.6,81.62,81.58,81.61,12000.0,59.5549,59.5695,59.5403,59.5622,12000.0
2012-01-27 12:15:00,81.61,81.62,81.52,81.55,23600.0,59.5622,59.5695,59.4965,59.5184,23600.0
2012-01-27 12:20:00,81.54,81.61,81.53,81.59,12800.0,59.5111,59.5622,59.5038,59.5476,12800.0
2012-01-27 12:25:00,81.59,81.66,81.53,81.6,46400.0,59.5476,59.5987,59.5038,59.5549,46400.0
2012-01-27 12:30:00,81.6,81.6,81.48,81.57,24600.0,59.5549,59.5549,59.4673,59.533,24600.0
2012-01-27 12:35:00,81.59,81.67,81.55,81.64,48700.0,59.5476,59.606,59.5184,59.5841,48700.0
2012-01-27 12:40:00,81.64,81.66,81.59,81.66,4200.0,59.5841,59.5987,59.5476,59.5987,4200.0
2012-01-27 12:45:00,81.65,81.7,81.64,81.7,13500.0,59.5914,59.6279,59.5841,59.6279,13500.0
2012-01-27 12:50:00,81.72,81.75,81.7,81.72,13400.0,59.6425,59.6644,59.6279,59.6425,13400.0
2012-01-27 12:55:00,81.72,81.78,81.66,81.68,15000.0,59.6425,59.6863,59.5987,59.6133,15000.0
2012-01-27 13:00:00,81.68,81.78,81.62,81.78,16700.0,59.6133,59.6863,59.5695,59.6863,16700.0
2012-01-27 13:05:00,81.78,81.78,81.7,81.73,9700.0,59.6863,59.6863,59.6279,59.6498,9700.0
2012-01-27 13:10:00,81.73,81.79,81.71,81.74,8600.0,59.6498,59.6935,59.6352,59.6571,8600.0
2012-01-27 13:15:00,81.75,81.83,81.74,81.82,20200.0,59.6644,59.7227,59.6571,59.7154,20200.0
2012-01-27 13:20:00,81.81,81.85,81.77,81.78,9500.0,59.7081,59.7373,59.679,59.6863,9500.0
2012-01-27 13:25:00,81.78,81.84,81.75,81.82,6300.0,59.6863,59.73,59.6644,59.7154,6300.0
2012-01-27 13:30:00,81.82,81.84,81.74,81.78,33400.0,59.7154,59.73,59.6571,59.6863,33400.0
2012-01-27 13:35:00,81.78,81.87,81.76,81.8,26100.0,59.6863,59.7519,59.6717,59.7008,26100.0
2012-01-27 13:40:00,81.8,81.89,81.8,81.89,5700.0,59.7008,59.7665,59.7008,59.7665,5700.0
2012-01-27 13:45:00,81.88,81.9,81.85,81.85,8300.0,59.7592,59.7738,59.7373,59.7373,8300.0
2012-01-27 13:50:00,81.86,81.92,81.83,81.9,21100.0,59.7446,59.7884,59.7227,59.7738,21100.0
2012-01-27 13:55:00,81.91,81.91,81.88,81.9,7400.0,59.7811,59.7811,59.7592,59.7738,7400.0
2012-01-27 14:00:00,81.91,81.94,81.88,81.88,21200.0,59.7811,59.803,59.7592,59.7592,21200.0
2012-01-27 14:05:00,81.88,81.92,81.82,81.89,30900.0,59.7592,59.7884,59.7154,59.7665,30900.0
2012-01-27 14:10:00,81.88,81.9,81.85,81.89,8800.0,59.7592,59.7738,59.7373,59.7665,8800.0
2012-01-27 14:15:00,81.89,81.9,81.78,81.86,30300.0,59.7665,59.7738,59.6863,59.7446,30300.0
2012-01-27 14:20:00,81.86,81.87,81.78,81.79,9900.0,59.7446,59.7519,59.6863,59.6935,9900.0
2012-01-27 14:25:00,81.8,81.8,81.76,81.77,13100.0,59.7008,59.7008,59.6717,59.679,13100.0
2012-01-27 14:30:00,81.78,81.83,81.78,81.79,11300.0,59.6863,59.7227,59.6863,59.6935,11300.0
2012-01-27 14:35:00,81.8,81.84,81.79,81.79,17600.0,59.7008,59.73,59.6935,59.6935,17600.0
2012-01-27 14:40:00,81.8,81.81,81.73,81.76,14400.0,59.7008,59.7081,59.6498,59.6717,14400.0
2012-01-27 14:45:00,81.76,81.79,81.72,81.75,10100.0,59.6717,59.6935,59.6425,59.6644,10100.0
2012-01-27 14:50:00,81.75,81.76,81.7,81.72,21800.0,59.6644,59.6717,59.6279,59.6425,21800.0
2012-01-27 14:55:00,81.72,81.78,81.7,81.75,30200.0,59.6425,59.6863,59.6279,59.6644,30200.0
2012-01-27 15:00:00,81.74,81.81,81.74,81.8,9300.0,59.6571,59.7081,59.6571,59.7008,9300.0
2012-01-27 15:05:00,81.8,81.89,81.76,81.88,19400.0,59.7008,59.7665,59.6717,59.7592,19400.0
2012-01-27 15:10:00,81.89,81.9,81.78,81.84,88200.0,59.7665,59.7738,59.6863,59.73,88200.0
2012-01-27 15:15:00,81.85,81.91,81.82,81.84,48800.0,59.7373,59.7811,59.7154,59.73,48800.0
2012-01-27 15:20:00,81.85,81.88,81.82,81.86,48500.0,59.7373,59.7592,59.7154,59.7446,48500.0
2012-01-27 15:25:00,81.85,81.89,81.8,81.81,71000.0,59.7373,59.7665,59.7008,59.7081,71000.0
2012-01-27 15:30:00,81.81,81.85,81.74,81.77,49500.0,59.7081,59.7373,59.6571,59.679,49500.0
2012-01-27 15:35:00,81.78,81.82,81.77,81.81,16000.0,59.6863,59.7154,59.679,59.7081,16000.0
2012-01-27 15:40:00,81.8,81.84,81.8,81.84,38000.0,59.7008,59.73,59.7008,59.73,38000.0
2012-01-27 15:45:00,81.84,81.87,81.78,81.83,29800.0,59.73,59.7519,59.6863,59.7227,29800.0
2012-01-27 15:50:00,81.81,81.81,81.73,81.76,51100.0,59.7081,59.7081,59.6498,59.6717,51100.0
2012-01-27 15:55:00,81.75,81.76,81.62,81.62,113600.0,59.6644,59.6717,59.5695,59.5695,113600.0
2012-01-30 09:30:00,81.2,81.25,81.0,81.22,33200.0,59.2629,59.2994,59.117,59.2775,33200.0
2012-01-30 09:35:00,81.18,81.19,81.04,81.17,80100.0,59.2483,59.2556,59.1462,59.241,80100.0
2012-01-30 09:40:00,81.12,81.39,81.11,81.33,10300.0,59.2046,59.4016,59.1973,59.3578,10300.0
2012-01-30 09:45:00,81.31,81.32,81.11,81.11,32000.0,59.3432,59.3505,59.1973,59.1973,32000.0
2012-01-30 09:50:00,81.11,81.15,81.05,81.13,31000.0,59.1973,59.2265,59.1535,59.2119,31000.0
2012-01-30 09:55:00,81.13,81.21,81.08,81.19,14400.0,59.2119,59.2702,59.1754,59.2556,14400.0
2012-01-30 10:00:00,81.2,81.36,81.2,81.29,16700.0,59.2629,59.3797,59.2629,59.3286,16700.0
2012-01-30 10:05:00,81.29,81.29,81.14,81.25,16100.0,59.3286,59.3286,59.2192,59.2994,16100.0
2012-01-30 10:10:00,81.24,81.29,81.13,81.13,17600.0,59.2921,59.3286,59.2119,59.2119,17600.0
2012-01-30 10:15:00,81.12,81.41,81.1,81.38,18100.0,59.2046,59.4162,59.19,59.3943,18100.0
2012-01-30 10:20:00,81.36,81.4,81.33,81.38,9600.0,59.3797,59.4089,59.3578,59.3943,9600.0
2012-01-30 10:25:00,81.38,81.5,81.38,81.42,15600.0,59.3943,59.4819,59.3943,59.4235,15600.0
2012-01-30 10:30:00,81.41,81.58,81.41,81.58,6300.0,59.4162,59.5403,59.4162,59.5403,6300.0
2012-01-30 10:35:00,81.59,81.67,81.48,81.51,16200.0,59.5476,59.606,59.4673,59.4892,16200.0
2012-01-30 10:40:00,81.5,81.53,81.33,81.43,70100.0,59.4819,59.5038,59.3578,59.4308,70100.0
2012-01-30 10:45:00,81.45,81.45,81.35,81.38,88200.0,59.4454,59.4454,59.3724,59.3943,88200.0
2012-01-30 10:50:00,81.38,81.52,81.37,81.5,16100.0,59.3943,59.4965,59.387,59.4819,16100.0
2012-01-30 10:55:00,81.5,81.5,81.46,81.48,4800.0,59.4819,59.4819,59.4527,59.4673,4800.0
2012-01-30 11:00:00,81.48,81.61,81.46,81.56,14800.0,59.4673,59.5622,59.4527,59.5257,14800.0
2012-01-30 11:05:00,81.57,81.65,81.57,81.61,15200.0,59.533,59.5914,59.533,59.5622,15200.0
2012-01-30 11:10:00,81.62,81.62,81.45,81.46,29800.0,59.5695,59.5695,59.4454,59.4527,29800.0
2012-01-30 11:15:00,81.45,81.46,81.38,81.44,12600.0,59.4454,59.4527,59.3943,59.4381,12600.0
2012-01-30 11:20:00,81.44,81.53,81.44,81.47,13200.0,59.4381,59.5038,59.4381,59.46,13200.0
2012-01-30 11:25:00,81.46,81.52,81.46,81.49,13100.0,59.4527,59.4965,59.4527,59.4746,13100.0
2012-01-30 11:30:00,81.5,81.54,81.47,81.51,40200.0,59.4819,59.5111,59.46,59.4892,40200.0
2012-01-30 11:35:00,81.53,81.6,81.53,81.54,23100.0,59.5038,59.5549,59.5038,59.5111,23100.0
2012-01-30 11:40:00,81.54,81.6,81.46,81.51,24000.0,59.5111,59.5549,59.4527,59.4892,24000.0
2012-01-30 11:45:00,81.5,81.55,81.5,81.5,33000.0,59.4819,59.5184,59.4819,59.4819,33000.0
2012-01-30 11:50:00,81.49,81.53,81.49,81.5,8100.0,59.4746,59.5038,59.4746,59.4819,8100.0
2012-01-30 11:55:00,81.5,81.53,81.49,81.5,11500.0,59.4819,59.5038,59.4746,59.4819,11500.0
2012-01-30 12:00:00,81.5,81.51,81.46,81.49,14400.0,59.4819,59.4892,59.4527,59.4746,14400.0
2012-01-30 12:05:00,81.5,81.54,81.49,81.52,47600.0,59.4819,59.5111,59.4746,59.4965,47600.0
2012-01-30 12:10:00,81.53,81.54,81.51,81.52,10500.0,59.5038,59.5111,59.4892,59.4965,10500.0
2012-01-30 12:15:00,81.54,81.62,81.53,81.58,10800.0,59.5111,59.5695,59.5038,59.5403,10800.0
2012-01-30 12:20:00,81.58,81.59,81.55,81.58,7800.0,59.5403,59.5476,59.5184,59.5403,7800.0
2012-01-30 12:25:00,81.59,81.63,81.52,81.6,27600.0,59.5476,59.5768,59.4965,59.5549,27600.0
2012-01-30 12:30:00,81.6,81.64,81.59,81.6,6800.0,59.5549,59.5841,59.5476,59.5549,6800.0
2012-01-30 12:35:00,81.59,81.59,81.53,81.54,7200.0,59.5476,59.5476,59.5038,59.5111,7200.0
2012-01-30 12:40:00,81.54,81.58,81.53,81.57,6900.0,59.5111,59.5403,59.5038,59.533,6900.0
2012-01-30 12:45:00,81.56,81.59,81.52,81.58,18500.0,59.5257,59.5476,59.4965,59.5403,18500.0
2012-01-30 12:50:00,81.58,81.58,81.55,81.58,3200.0,59.5403,59.5403,59.5184,59.5403,3200.0
2012-01-30 12:55:00,81.59,81.59,81.53,81.56,67900.0,59.5476,59.5476,59.5038,59.5257,67900.0
2012-01-30 13:00:00,81.54,81.54,81.44,81.52,24200.0,59.5111,59.5111,59.4381,59.4965,24200.0
2012-01-30 13:05:00,81.52,81.52,81.37,81.38,20300.0,59.4965,59.4965,59.387,59.3943,20300.0
2012-01-30 13:10:00,81.38,81.44,81.36,81.43,7900.0,59.3943,59.4381,59.3797,59.4308,7900.0
2012-01-30 13:15:00,81.44,81.44,81.35,81.36,11200.0,59.4381,59.4381,59.3724,59.3797,11200.0
2012-01-30 13:20:00,81.35,81.41,81.35,81.41,19000.0,59.3724,59.4162,59.3724,59.4162,19000.0
2012-01-30 13:25:00,81.41,81.44,81.38,81.43,14500.0,59.4162,59.4381,59.3943,59.4308,14500.0
2012-01-30 13:30:00,81.43,81.53,81.4,81.53,49400.0,59.4308,59.5038,59.4089,59.5038,49400.0
2012-01-30 13:35:00,81.52,81.56,81.43,81.54,93600.0,59.4965,59.5257,59.4308,59.5111,93600.0
2012-01-30 13:40:00,81.54,81.66,81.52,81.6,42000.0,59.5111,59.5987,59.4965,59.5549,42000.0
2012-01-30 13:45:00,81.57,81.58,81.52,81.54,12900.0,59.533,59.5403,59.4965,59.5111,12900.0
2012-01-30 13:50:00,81.53,81.54,81.42,81.46,15800.0,59.5038,59.5111,59.4235,59.4527,15800.0
2012-01-30 13:55:00,81.47,81.47,81.38,81.42,22200.0,59.46,59.46,59.3943,59.4235,22200.0
2012-01-30 14:00:00,81.43,81.43,81.38,81.38,16500.0,59.4308,59.4308,59.3943,59.3943,16500.0
2012-01-30 14:05:00,81.39,81.42,81.37,81.4,10600.0,59.4016,59.4235,59.387,59.4089,10600.0
2012-01-30 14:10:00,81.4,81.51,81.38,81.47,15300.0,59.4089,59.4892,59.3943,59.46,15300.0
2012-01-30 14:15:00,81.47,81.52,81.47,81.51,18100.0,59.46,59.4965,59.46,59.4892,18100.0
2012-01-30 14:20:00,81.5,81.55,81.47,81.47,16000.0,59.4819,59.5184,59.46,59.46,16000.0
2012-01-30 14:25:00,81.48,81.55,81.48,81.51,13100.0,59.4673,59.5184,59.4673,59.4892,13100.0
2012-01-30 14:30:00,81.52,81.52,81.44,81.5,12900.0,59.4965,59.4965,59.4381,59.4819,12900.0
2012-01-30 14:35:00,81.51,81.51,81.48,81.48,8000.0,59.4892,59.4892,59.4673,59.4673,8000.0
2012-01-30 14:40:00,81.49,81.49,81.46,81.48,12600.0,59.4746,59.4746,59.4527,59.4673,12600.0
2012-01-30 14:45:00,81.49,81.52,81.39,81.4,25800.0,59.4746,59.4965,59.4016,59.4089,25800.0
2012-01-30 14:50:00,81.39,81.4,81.3,81.31,19400.0,59.4016,59.4089,59.3359,59.3432,19400.0
2012-01-30 14:55:00,81.32,81.34,81.27,81.28,17700.0,59.3505,59.3651,59.314,59.3213,17700.0
2012-01-30 15:00:00,81.28,81.29,81.2,81.24,31400.0,59.3213,59.3286,59.2629,59.2921,31400.0
2012-01-30 15:05:00,81.23,81.25,81.19,81.2,21100.0,59.2848,59.2994,59.2556,59.2629,21100.0
2012-01-30 15:10:00,81.19,81.27,81.19,81.25,30100.0,59.2556,59.314,59.2556,59.2994,30100.0
2012-01-30 15:15:00,81.25,81.27,81.2,81.25,22900.0,59.2994,59.314,59.2629,59.2994,22900.0
2012-01-30 15:20:00,81.26,81.31,81.24,81.28,21800.0,59.3067,59.3432,59.2921,59.3213,21800.0
2012-01-30 15:25:00,81.28,81.37,81.28,81.37,14700.0,59.3213,59.387,59.3213,59.387,14700.0
2012-01-30 15:30:00,81.37,81.38,81.28,81.28,24100.0,59.387,59.3943,59.3213,59.3213,24100.0
2012-01-30 15:35:00,81.26,81.29,81.14,81.2,36300.0,59.3067,59.3286,59.2192,59.2629,36300.0
2012-01-30 15:40:00,81.2,81.23,81.16,81.19,35100.0,59.2629,59.2848,59.2338,59.2556,35100.0
2012-01-30 15:45:00,81.18,81.31,81.16,81.31,32400.0,59.2483,59.3432,59.2338,59.3432,32400.0
2012-01-30 15:50:00,81.31,81.39,81.31,81.34,39200.0,59.3432,59.4016,59.3432,59.3651,39200.0
2012-01-30 15:55:00,81.35,81.43,81.31,81.42,56500.0,59.3724,59.4308,59.3432,59.4235,56500.0
2012-01-31 09:30:00,81.77,81.83,81.54,81.55,41300.0,59.679,59.7227,59.5111,59.5184,41300.0
2012-01-31 09:35:00,81.57,81.63,81.5,81.63,11000.0,59.533,59.5768,59.4819,59.5768,11000.0
2012-01-31 09:40:00,81.65,81.75,81.55,81.56,14300.0,59.5914,59.6644,59.5184,59.5257,14300.0
2012-01-31 09:45:00,81.54,81.72,81.51,81.65,18300.0,59.5111,59.6425,59.4892,59.5914,18300.0
2012-01-31 09:50:00,81.66,81.74,81.63,81.67,16000.0,59.5987,59.6571,59.5768,59.606,16000.0
2012-01-31 09:55:00,81.68,81.88,81.68,81.85,19200.0,59.6133,59.7592,59.6133,59.7373,19200.0
2012-01-31 10:00:00,81.86,81.94,81.66,81.89,31900.0,59.7446,59.803,59.5987,59.7665,31900.0
2012-01-31 10:05:00,81.89,81.9,81.64,81.68,26900.0,59.7665,59.7738,59.5841,59.6133,26900.0
2012-01-31 10:10:00,81.65,81.73,81.63,81.73,11000.0,59.5914,59.6498,59.5768,59.6498,11000.0
2012-01-31 10:15:00,81.72,81.73,81.61,81.66,14300.0,59.6425,59.6498,59.5622,59.5987,14300.0
2012-01-31 10:20:00,81.69,81.74,81.67,81.74,11600.0,59.6206,59.6571,59.606,59.6571,11600.0
2012-01-31 10:25:00,81.74,81.77,81.68,81.75,23600.0,59.6571,59.679,59.6133,59.6644,23600.0
2012-01-31 10:30:00,81.75,81.75,81.69,81.71,15000.0,59.6644,59.6644,59.6206,59.6352,15000.0
2012-01-31 10:35:00,81.7,81.73,81.52,81.59,35400.0,59.6279,59.6498,59.4965,59.5476,35400.0
2012-01-31 10:40:00,81.59,81.62,81.52,81.58,11400.0,59.5476,59.5695,59.4965,59.5403,11400.0
2012-01-31 10:45:00,81.57,81.57,81.42,81.48,12600.0,59.533,59.533,59.4235,59.4673,12600.0
2012-01-31 10:50:00,81.47,81.47,81.37,81.43,10600.0,59.46,59.46,59.387,59.4308,10600.0
2012-01-31 10:55:00,81.44,81.44,81.4,81.41,6500.0,59.4381,59.4381,59.4089,59.4162,6500.0
2012-01-31 11:00:00,81.4,81.48,81.38,81.42,10300.0,59.4089,59.4673,59.3943,59.4235,10300.0
2012-01-31 11:05:00,81.41,81.47,81.3,81.35,12700.0,59.4162,59.46,59.3359,59.3724,12700.0
2012-01-31 11:10:00,81.36,81.36,81.19,81.19,11600.0,59.3797,59.3797,59.2556,59.2556,11600.0
2012-01-31 11:15:00,81.21,81.24,81.19,81.21,11400.0,59.2702,59.2921,59.2556,59.2702,11400.0
2012-01-31 11:20:00,81.22,81.22,81.18,81.18,9900.0,59.2775,59.2775,59.2483,59.2483,9900.0
2012-01-31 11:25:00,81.18,81.19,81.12,81.18,14100.0,59.2483,59.2556,59.2046,59.2483,14100.0
2012-01-31 11:30:00,81.17,81.2,81.13,81.18,10100.0,59.241,59.2629,59.2119,59.2483,10100.0
2012-01-31 11:35:00,81.19,81.24,81.17,81.24,15100.0,59.2556,59.2921,59.241,59.2921,15100.0
2012-01-31 11:40:00,81.23,81.32,81.22,81.25,15500.0,59.2848,59.3505,59.2775,59.2994,15500.0
2012-01-31 11:45:00,81.25,81.25,81.15,81.18,5700.0,59.2994,59.2994,59.2265,59.2483,5700.0
2012-01-31 11:50:00,81.18,81.2,81.12,81.13,13600.0,59.2483,59.2629,59.2046,59.2119,13600.0
2012-01-31 11:55:00,81.13,81.2,81.13,81.2,5900.0,59.2119,59.2629,59.2119,59.2629,5900.0
2012-01-31 12:00:00,81.2,81.21,81.17,81.21,12100.0,59.2629,59.2702,59.241,59.2702,12100.0
2012-01-31 12:05:00,81.21,81.27,81.21,81.27,11900.0,59.2702,59.314,59.2702,59.314,11900.0
2012-01-31 12:10:00,81.26,81.35,81.25,81.34,22200.0,59.3067,59.3724,59.2994,59.3651,22200.0
2012-01-31 12:15:00,81.34,81.41,81.34,81.37,20300.0,59.3651,59.4162,59.3651,59.387,20300.0
2012-01-31 12:20:00,81.38,81.48,81.35,81.48,19800.0,59.3943,59.4673,59.3724,59.4673,19800.0
2012-01-31 12:25:00,81.47,81.52,81.45,81.49,17400.0,59.46,59.4965,59.4454,59.4746,17400.0
2012-01-31 12:30:00,81.5,81.52,81.46,81.46,8200.0,59.4819,59.4965,59.4527,59.4527,8200.0
2012-01-31 12:35:00,81.45,81.48,81.43,81.46,26400.0,59.4454,59.4673,59.4308,59.4527,26400.0
2012-01-31 12:40:00,81.46,81.46,81.39,81.4,6400.0,59.4527,59.4527,59.4016,59.4089,6400.0
2012-01-31 12:45:00,81.4,81.43,81.36,81.39,23200.0,59.4089,59.4308,59.3797,59.4016,23200.0
2012-01-31 12:50:00,81.38,81.41,81.36,81.38,4200.0,59.3943,59.4162,59.3797,59.3943,4200.0
2012-01-31 12:55:00,81.39,81.39,81.35,81.37,11300.0,59.4016,59.4016,59.3724,59.387,11300.0
2012-01-31 13:00:00,81.37,81.53,81.37,81.53,10100.0,59.387,59.5038,59.387,59.5038,10100.0
2012-01-31 13:05:00,81.52,81.58,81.52,81.56,13400.0,59.4965,59.5403,59.4965,59.5257,13400.0
2012-01-31 13:10:00,81.57,81.66,81.55,81.65,17100.0,59.533,59.5987,59.5184,59.5914,17100.0
2012-01-31 13:15:00,81.65,81.65,81.62,81.64,6100.0,59.5914,59.5914,59.5695,59.5841,6100.0
2012-01-31 13:20:00,81.63,81.63,81.59,81.6,2700.0,59.5768,59.5768,59.5476,59.5549,2700.0
2012-01-31 13:25:00,81.59,81.64,81.59,81.62,10200.0,59.5476,59.5841,59.5476,59.5695,10200.0
2012-01-31 13:30:00,81.62,81.62,81.51,81.51,5700.0,59.5695,59.5695,59.4892,59.4892,5700.0
2012-01-31 13:35:00,81.52,81.53,81.47,81.47,6400.0,59.4965,59.5038,59.46,59.46,6400.0
2012-01-31 13:40:00,81.46,81.54,81.46,81.51,3600.0,59.4527,59.5111,59.4527,59.4892,3600.0
2012-01-31 13:45:00,81.52,81.57,81.5,81.53,7700.0,59.4965,59.533,59.4819,59.5038,7700.0
2012-01-31 13:50:00,81.52,81.53,81.48,81.52,7200.0,59.4965,59.5038,59.4673,59.4965,7200.0
2012-01-31 13:55:00,81.52,81.55,81.51,81.53,5200.0,59.4965,59.5184,59.4892,59.5038,5200.0
2012-01-31 14:00:00,81.54,81.56,81.52,81.54,11100.0,59.5111,59.5257,59.4965,59.5111,11100.0
2012-01-31 14:05:00,81.55,81.59,81.55,81.56,4600.0,59.5184,59.5476,59.5184,59.5257,4600.0
2012-01-31 14:10:00,81.54,81.66,81.54,81.66,9900.0,59.5111,59.5987,59.5111,59.5987,9900.0
2012-01-31 14:15:00,81.65,81.65,81.59,81.6,22600.0,59.5914,59.5914,59.5476,59.5549,22600.0
2012-01-31 14:20:00,81.6,81.67,81.59,81.61,28800.0,59.5549,59.606,59.5476,59.5622,28800.0
2012-01-31 14:25:00,81.6,81.69,81.59,81.69,11500.0,59.5549,59.6206,59.5476,59.6206,11500.0
2012-01-31 14:30:00,81.69,81.71,81.65,81.66,10200.0,59.6206,59.6352,59.5914,59.5987,10200.0
2012-01-31 14:35:00,81.67,81.72,81.66,81.72,11100.0,59.606,59.6425,59.5987,59.6425,11100.0
2012-01-31 14:40:00,81.72,81.73,81.7,81.71,14400.0,59.6425,59.6498,59.6279,59.6352,14400.0
2012-01-31 14:45:00,81.7,81.73,81.69,81.71,9800.0,59.6279,59.6498,59.6206,59.6352,9800.0
2012-01-31 14:50:00,81.71,81.72,81.68,81.72,11400.0,59.6352,59.6425,59.6133,59.6425,11400.0
2012-01-31 14:55:00,81.72,81.79,81.69,81.79,20200.0,59.6425,59.6935,59.6206,59.6935,20200.0
2012-01-31 15:00:00,81.79,81.8,81.74,81.76,43000.0,59.6935,59.7008,59.6571,59.6717,43000.0
2012-01-31 15:05:00,81.76,81.89,81.76,81.89,24200.0,59.6717,59.7665,59.6717,59.7665,24200.0
2012-01-31 15:10:00,81.89,81.97,81.88,81.96,38700.0,59.7665,59.8249,59.7592,59.8176,38700.0
2012-01-31 15:15:00,81.95,81.98,81.92,81.97,25600.0,59.8103,59.8322,59.7884,59.8249,25600.0
2012-01-31 15:20:00,81.98,81.98,81.85,81.86,18600.0,59.8322,59.8322,59.7373,59.7446,18600.0
2012-01-31 15:25:00,81.86,81.9,81.83,81.9,16500.0,59.7446,59.7738,59.7227,59.7738,16500.0
2012-01-31 15:30:00,81.9,81.94,81.89,81.89,29500.0,59.7738,59.803,59.7665,59.7665,29500.0
2012-01-31 15:35:00,81.89,81.92,81.86,81.91,12000.0,59.7665,59.7884,59.7446,59.7811,12000.0
2012-01-31 15:40:00,81.91,82.01,81.9,82.01,28800.0,59.7811,59.8541,59.7738,59.8541,28800.0
2012-01-31 15:45:00,82.0,82.1,82.0,82.09,40900.0,59.8468,59.9198,59.8468,59.9125,40900.0
2012-01-31 15:50:00,82.17,82.23,82.08,82.18,133400.0,59.9709,60.0147,59.9052,59.9782,133400.0
2012-01-31 15:55:00,82.19,82.3,82.15,82.25,138100.0,59.9855,60.0658,59.9563,60.0293,138100.0
2012-02-01 09:30:00,82.92,83.6,82.78,83.6,148300.0,60.5183,61.0146,60.4161,61.0146,148300.0
2012-02-01 09:35:00,83.59,83.94,83.59,83.7,153500.0,61.0073,61.2627,61.0073,61.0875,153500.0
2012-02-01 09:40:00,83.69,83.69,83.38,83.49,147300.0,61.0802,61.0802,60.854,60.9343,147300.0
2012-02-01 09:45:00,83.48,83.5,83.35,83.43,66200.0,60.927,60.9416,60.8321,60.8905,66200.0
2012-02-01 09:50:00,83.43,83.43,83.14,83.23,66400.0,60.8905,60.8905,60.6788,60.7445,66400.0
2012-02-01 09:55:00,83.22,83.49,83.22,83.49,56300.0,60.7372,60.9343,60.7372,60.9343,56300.0
2012-02-01 10:00:00,83.47,83.49,83.34,83.38,62700.0,60.9197,60.9343,60.8248,60.854,62700.0
2012-02-01 10:05:00,83.41,83.49,83.37,83.4,55000.0,60.8759,60.9343,60.8467,60.8686,55000.0
2012-02-01 10:10:00,83.41,83.43,83.35,83.38,34300.0,60.8759,60.8905,60.8321,60.854,34300.0
2012-02-01 10:15:00,83.38,83.38,83.21,83.23,30200.0,60.854,60.854,60.7299,60.7445,30200.0
2012-02-01 10:20:00,83.22,83.4,83.19,83.4,35300.0,60.7372,60.8686,60.7153,60.8686,35300.0
2012-02-01 10:25:00,83.4,83.48,83.39,83.47,19100.0,60.8686,60.927,60.8613,60.9197,19100.0
2012-02-01 10:30:00,83.47,83.5,83.46,83.48,78200.0,60.9197,60.9416,60.9124,60.927,78200.0
2012-02-01 10:35:00,83.48,83.48,83.39,83.45,62400.0,60.927,60.927,60.8613,60.9051,62400.0
2012-02-01 10:40:00,83.45,83.57,83.45,83.56,71200.0,60.9051,60.9927,60.9051,60.9854,71200.0
2012-02-01 10:45:00,83.57,83.58,83.41,83.42,22900.0,60.9927,61.0,60.8759,60.8832,22900.0
2012-02-01 10:50:00,83.41,83.42,83.4,83.41,13000.0,60.8759,60.8832,60.8686,60.8759,13000.0
2012-02-01 10:55:00,83.4,83.45,83.4,83.45,16000.0,60.8686,60.9051,60.8686,60.9051,16000.0
2012-02-01 11:00:00,83.45,83.49,83.4,83.4,21500.0,60.9051,60.9343,60.8686,60.8686,21500.0
2012-02-01 11:05:00,83.41,83.49,83.39,83.47,20700.0,60.8759,60.9343,60.8613,60.9197,20700.0
2012-02-01 11:10:00,83.47,83.56,83.44,83.56,78100.0,60.9197,60.9854,60.8978,60.9854,78100.0
2012-02-01 11:15:00,83.56,83.56,83.47,83.48,17100.0,60.9854,60.9854,60.9197,60.927,17100.0
2012-02-01 11:20:00,83.49,83.57,83.49,83.56,51000.0,60.9343,60.9927,60.9343,60.9854,51000.0
2012-02-01 11:25:00,83.56,83.56,83.41,83.51,29800.0,60.9854,60.9854,60.8759,60.9489,29800.0
2012-02-01 11:30:00,83.51,83.56,83.48,83.5,32600.0,60.9489,60.9854,60.927,60.9416,32600.0
2012-02-01 11:35:00,83.5,83.54,83.49,83.53,33300.0,60.9416,60.9708,60.9343,60.9635,33300.0
2012-02-01 11:40:00,83.53,83.54,83.5,83.52,17100.0,60.9635,60.9708,60.9416,60.9562,17100.0
2012-02-01 11:45:00,83.51,83.57,83.47,83.49,14700.0,60.9489,60.9927,60.9197,60.9343,14700.0
2012-02-01 11:50:00,83.49,83.55,83.46,83.5,40100.0,60.9343,60.9781,60.9124,60.9416,40100.0
2012-02-01 11:55:00,83.5,83.53,83.47,83.49,19200.0,60.9416,60.9635,60.9197,60.9343,19200.0
2012-02-01 12:00:00,83.5,83.53,83.48,83.52,9800.0,60.9416,60.9635,60.927,60.9562,9800.0
2012-02-01 12:05:00,83.51,83.53,83.48,83.49,10600.0,60.9489,60.9635,60.927,60.9343,10600.0
2012-02-01 12:10:00,83.5,83.5,83.39,83.41,5900.0,60.9416,60.9416,60.8613,60.8759,5900.0
2012-02-01 12:15:00,83.42,83.52,83.4,83.52,11500.0,60.8832,60.9562,60.8686,60.9562,11500.0
2012-02-01 12:20:00,83.52,83.61,83.5,83.58,56800.0,60.9562,61.0219,60.9416,61.0,56800.0
2012-02-01 12:25:00,83.59,83.65,83.58,83.65,30900.0,61.0073,61.0511,61.0,61.0511,30900.0
2012-02-01 12:30:00,83.65,83.71,83.65,83.71,17200.0,61.0511,61.0948,61.0511,61.0948,17200.0
2012-02-01 12:35:00,83.7,83.73,83.67,83.73,27000.0,61.0875,61.1094,61.0656,61.1094,27000.0
2012-02-01 12:40:00,83.72,83.73,83.58,83.59,17600.0,61.1021,61.1094,61.0,61.0073,17600.0
2012-02-01 12:45:00,83.59,83.7,83.59,83.6,43600.0,61.0073,61.0875,61.0073,61.0146,43600.0
2012-02-01 12:50:00,83.61,83.65,83.48,83.56,48700.0,61.0219,61.0511,60.927,60.9854,48700.0
2012-02-01 12:55:00,83.58,83.63,83.57,83.57,10800.0,61.0,61.0365,60.9927,60.9927,10800.0
2012-02-01 13:00:00,83.56,83.56,83.47,83.55,11300.0,60.9854,60.9854,60.9197,60.9781,11300.0
2012-02-01 13:05:00,83.56,83.58,83.51,83.52,9500.0,60.9854,61.0,60.9489,60.9562,9500.0
2012-02-01 13:10:00,83.52,83.58,83.5,83.56,26600.0,60.9562,61.0,60.9416,60.9854,26600.0
2012-02-01 13:15:00,83.57,83.57,83.5,83.52,7700.0,60.9927,60.9927,60.9416,60.9562,7700.0
2012-02-01 13:20:00,83.52,83.58,83.52,83.58,8200.0,60.9562,61.0,60.9562,61.0,8200.0
2012-02-01 13:25:00,83.59,83.59,83.49,83.51,14500.0,61.0073,61.0073,60.9343,60.9489,14500.0
2012-02-01 13:30:00,83.51,83.51,83.39,83.41,12500.0,60.9489,60.9489,60.8613,60.8759,12500.0
2012-02-01 13:35:00,83.41,83.52,83.41,83.5,11100.0,60.8759,60.9562,60.8759,60.9416,11100.0
2012-02-01 13:40:00,83.5,83.51,83.37,83.37,7700.0,60.9416,60.9489,60.8467,60.8467,7700.0
2012-02-01 13:45:00,83.37,83.38,83.31,83.34,15100.0,60.8467,60.854,60.8029,60.8248,15100.0
2012-02-01 13:50:00,83.34,83.34,83.29,83.32,12100.0,60.8248,60.8248,60.7883,60.8102,12100.0
2012-02-01 13:55:00,83.31,83.32,83.17,83.17,25100.0,60.8029,60.8102,60.7007,60.7007,25100.0
2012-02-01 14:00:00,83.17,83.22,83.17,83.19,19200.0,60.7007,60.7372,60.7007,60.7153,19200.0
2012-02-01 14:05:00,83.2,83.24,83.19,83.2,15300.0,60.7226,60.7518,60.7153,60.7226,15300.0
2012-02-01 14:10:00,83.21,83.24,83.2,83.24,7200.0,60.7299,60.7518,60.7226,60.7518,7200.0
2012-02-01 14:15:00,83.25,83.34,83.25,83.33,12300.0,60.7591,60.8248,60.7591,60.8175,12300.0
2012-02-01 14:20:00,83.34,83.4,83.29,83.29,19700.0,60.8248,60.8686,60.7883,60.7883,19700.0
2012-02-01 14:25:00,83.3,83.42,83.29,83.4,15300.0,60.7956,60.8832,60.7883,60.8686,15300.0
2012-02-01 14:30:00,83.4,83.41,83.36,83.39,13700.0,60.8686,60.8759,60.8394,60.8613,13700.0
2012-02-01 14:35:00,83.39,83.56,83.39,83.56,38500.0,60.8613,60.9854,60.8613,60.9854,38500.0
2012-02-01 14:40:00,83.55,83.62,83.53,83.62,38900.0,60.9781,61.0292,60.9635,61.0292,38900.0
2012-02-01 14:45:00,83.62,83.62,83.48,83.48,28000.0,61.0292,61.0292,60.927,60.927,28000.0
2012-02-01 14:50:00,83.48,83.5,83.45,83.5,23100.0,60.927,60.9416,60.9051,60.9416,23100.0
2012-02-01 14:55:00,83.5,83.5,83.43,83.46,23100.0,60.9416,60.9416,60.8905,60.9124,23100.0
2012-02-01 15:00:00,83.46,83.5,83.45,83.5,16000.0,60.9124,60.9416,60.9051,60.9416,16000.0
2012-02-01 15:05:00,83.5,83.5,83.42,83.48,26800.0,60.9416,60.9416,60.8832,60.927,26800.0
2012-02-01 15:10:00,83.5,83.51,83.41,83.41,39400.0,60.9416,60.9489,60.8759,60.8759,39400.0
2012-02-01 15:15:00,83.41,83.43,83.37,83.42,18200.0,60.8759,60.8905,60.8467,60.8832,18200.0
2012-02-01 15:20:00,83.41,83.42,83.28,83.37,19400.0,60.8759,60.8832,60.781,60.8467,19400.0
2012-02-01 15:25:00,83.36,83.39,83.23,83.23,40700.0,60.8394,60.8613,60.7445,60.7445,40700.0
2012-02-01 15:30:00,83.24,83.25,83.17,83.21,52200.0,60.7518,60.7591,60.7007,60.7299,52200.0
2012-02-01 15:35:00,83.21,83.25,83.17,83.19,55100.0,60.7299,60.7591,60.7007,60.7153,55100.0
2012-02-01 15:40:00,83.2,83.23,83.14,83.17,54200.0,60.7226,60.7445,60.6788,60.7007,54200.0
2012-02-01 15:45:00,83.17,83.23,83.17,83.19,38600.0,60.7007,60.7445,60.7007,60.7153,38600.0
2012-02-01 15:50:00,83.19,83.28,83.16,83.2,75300.0,60.7153,60.781,60.6934,60.7226,75300.0
2012-02-01 15:55:00,83.15,83.24,83.09,83.21,123500.0,60.6861,60.7518,60.6423,60.7299,123500.0
2012-02-02 09:30:00,83.75,85.0,83.75,84.97,218000.0,61.124,62.0363,61.124,62.0144,218000.0
2012-02-02 09:35:00,84.97,85.41,84.95,85.18,143100.0,62.0144,62.3356,61.9998,62.1677,143100.0
2012-02-02 09:40:00,85.18,85.31,84.85,85.31,159200.0,62.1677,62.2626,61.9269,62.2626,159200.0
2012-02-02 09:45:00,85.31,85.35,85.23,85.29,99800.0,62.2626,62.2918,62.2042,62.248,99800.0
2012-02-02 09:50:00,85.29,85.32,85.11,85.21,93100.0,62.248,62.2699,62.1166,62.1896,93100.0
2012-02-02 09:55:00,85.2,85.2,84.77,84.84,113100.0,62.1823,62.1823,61.8685,61.9196,113100.0
2012-02-02 10:00:00,84.84,85.09,84.81,85.07,76000.0,61.9196,62.102,61.8977,62.0874,76000.0
2012-02-02 10:05:00,85.1,85.3,85.06,85.26,120100.0,62.1093,62.2553,62.0801,62.2261,120100.0
2012-02-02 10:10:00,85.26,85.3,85.06,85.07,70400.0,62.2261,62.2553,62.0801,62.0874,70400.0
2012-02-02 10:15:00,85.06,85.24,85.03,85.22,44200.0,62.0801,62.2115,62.0582,62.1969,44200.0
2012-02-02 10:20:00,85.22,85.3,85.22,85.28,51600.0,62.1969,62.2553,62.1969,62.2407,51600.0
2012-02-02 10:25:00,85.29,85.35,85.24,85.27,129100.0,62.248,62.2918,62.2115,62.2334,129100.0
2012-02-02 10:30:00,85.27,85.33,85.07,85.12,64700.0,62.2334,62.2772,62.0874,62.1239,64700.0
2012-02-02 10:35:00,85.12,85.16,84.98,85.08,66900.0,62.1239,62.1531,62.0217,62.0947,66900.0
2012-02-02 10:40:00,85.07,85.25,85.05,85.21,67400.0,62.0874,62.2188,62.0728,62.1896,67400.0
2012-02-02 10:45:00,85.21,85.29,85.2,85.2,44900.0,62.1896,62.248,62.1823,62.1823,44900.0
2012-02-02 10:50:00,85.18,85.24,85.12,85.13,32900.0,62.1677,62.2115,62.1239,62.1312,32900.0
2012-02-02 10:55:00,85.12,85.14,85.07,85.11,41200.0,62.1239,62.1385,62.0874,62.1166,41200.0
2012-02-02 11:00:00,85.12,85.17,85.09,85.1,40100.0,62.1239,62.1604,62.102,62.1093,40100.0
2012-02-02 11:05:00,85.1,85.12,84.97,84.98,20800.0,62.1093,62.1239,62.0144,62.0217,20800.0
2012-02-02 11:10:00,84.98,85.07,84.97,85.02,62900.0,62.0217,62.0874,62.0144,62.0509,62900.0
2012-02-02 11:15:00,85.0,85.03,84.93,84.93,55600.0,62.0363,62.0582,61.9852,61.9852,55600.0
2012-02-02 11:20:00,84.92,85.06,84.9,85.06,50400.0,61.9779,62.0801,61.9633,62.0801,50400.0
2012-02-02 11:25:00,85.05,85.12,85.0,85.0,28300.0,62.0728,62.1239,62.0363,62.0363,28300.0
2012-02-02 11:30:00,85.0,85.0,84.93,84.98,32700.0,62.0363,62.0363,61.9852,62.0217,32700.0
2012-02-02 11:35:00,84.98,85.04,84.96,84.98,35000.0,62.0217,62.0655,62.0071,62.0217,35000.0
2012-02-02 11:40:00,84.97,84.97,84.88,84.88,24700.0,62.0144,62.0144,61.9488,61.9488,24700.0
2012-02-02 11:45:00,84.88,84.91,84.81,84.88,17600.0,61.9488,61.9706,61.8977,61.9488,17600.0
2012-02-02 11:50:00,84.87,84.89,84.84,84.89,17300.0,61.9415,61.9561,61.9196,61.9561,17300.0
2012-02-02 11:55:00,84.89,84.97,84.89,84.97,25200.0,61.9561,62.0144,61.9561,62.0144,25200.0
2012-02-02 12:00:00,84.97,85.17,84.97,85.17,28700.0,62.0144,62.1604,62.0144,62.1604,28700.0
2012-02-02 12:05:00,85.17,85.29,85.16,85.29,33900.0,62.1604,62.248,62.1531,62.248,33900.0
2012-02-02 12:10:00,85.29,85.29,85.17,85.19,33100.0,62.248,62.248,62.1604,62.175,33100.0
2012-02-02 12:15:00,85.19,85.22,85.14,85.16,25700.0,62.175,62.1969,62.1385,62.1531,25700.0
2012-02-02 12:20:00,85.17,85.22,85.09,85.16,18800.0,62.1604,62.1969,62.102,62.1531,18800.0
2012-02-02 12:25:00,85.17,85.18,85.12,85.12,15300.0,62.1604,62.1677,62.1239,62.1239,15300.0
2012-02-02 12:30:00,85.13,85.13,85.01,85.01,19700.0,62.1312,62.1312,62.0436,62.0436,19700.0
2012-02-02 12:35:00,85.01,85.02,84.99,84.99,26000.0,62.0436,62.0509,62.029,62.029,26000.0
2012-02-02 12:40:00,84.99,85.03,84.98,84.99,13200.0,62.029,62.0582,62.0217,62.029,13200.0
2012-02-02 12:45:00,84.99,85.03,84.95,84.97,30200.0,62.029,62.0582,61.9998,62.0144,30200.0
2012-02-02 12:50:00,84.97,84.99,84.92,84.98,18400.0,62.0144,62.029,61.9779,62.0217,18400.0
2012-02-02 12:55:00,84.98,85.15,84.98,85.12,28100.0,62.0217,62.1458,62.0217,62.1239,28100.0
2012-02-02 13:00:00,85.12,85.12,85.0,85.01,18600.0,62.1239,62.1239,62.0363,62.0436,18600.0
2012-02-02 13:05:00,85.01,85.04,84.96,84.99,18600.0,62.0436,62.0655,62.0071,62.029,18600.0
2012-02-02 13:10:00,85.01,85.07,85.0,85.0,17700.0,62.0436,62.0874,62.0363,62.0363,17700.0
2012-02-02 13:15:00,85.0,85.08,84.97,85.08,22000.0,62.0363,62.0947,62.0144,62.0947,22000.0
2012-02-02 13:20:00,85.08,85.21,85.08,85.2,32100.0,62.0947,62.1896,62.0947,62.1823,32100.0
2012-02-02 13:25:00,85.2,85.3,85.2,85.25,47600.0,62.1823,62.2553,62.1823,62.2188,47600.0
2012-02-02 13:30:00,85.26,85.27,85.21,85.25,32100.0,62.2261,62.2334,62.1896,62.2188,32100.0
2012-02-02 13:35:00,85.26,85.28,85.22,85.22,31900.0,62.2261,62.2407,62.1969,62.1969,31900.0
2012-02-02 13:40:00,85.23,85.23,85.16,85.19,22700.0,62.2042,62.2042,62.1531,62.175,22700.0
2012-02-02 13:45:00,85.2,85.27,85.2,85.2,19700.0,62.1823,62.2334,62.1823,62.1823,19700.0
2012-02-02 13:50:00,85.2,85.22,85.16,85.2,21800.0,62.1823,62.1969,62.1531,62.1823,21800.0
2012-02-02 13:55:00,85.21,85.26,85.2,85.23,22300.0,62.1896,62.2261,62.1823,62.2042,22300.0
2012-02-02 14:00:00,85.23,85.26,85.17,85.18,38800.0,62.2042,62.2261,62.1604,62.1677,38800.0
2012-02-02 14:05:00,85.19,85.2,85.13,85.17,30600.0,62.175,62.1823,62.1312,62.1604,30600.0
2012-02-02 14:10:00,85.17,85.23,85.17,85.2,33600.0,62.1604,62.2042,62.1604,62.1823,33600.0
2012-02-02 14:15:00,85.2,85.39,85.19,85.39,102500.0,62.1823,62.321,62.175,62.321,102500.0
2012-02-02 14:20:00,85.38,85.64,85.37,85.53,238200.0,62.3137,62.5034,62.3064,62.4231,238200.0
2012-02-02 14:25:00,85.53,85.62,85.43,85.6,84200.0,62.4231,62.4888,62.3502,62.4742,84200.0
2012-02-02 14:30:00,85.62,85.88,85.55,85.88,86300.0,62.4888,62.6786,62.4377,62.6786,86300.0
2012-02-02 14:35:00,85.88,85.89,85.67,85.73,82700.0,62.6786,62.6859,62.5253,62.5691,82700.0
2012-02-02 14:40:00,85.73,85.77,85.66,85.75,51900.0,62.5691,62.5983,62.518,62.5837,51900.0
2012-02-02 14:45:00,85.75,85.76,85.6,85.64,42400.0,62.5837,62.591,62.4742,62.5034,42400.0
2012-02-02 14:50:00,85.63,85.64,85.5,85.52,43900.0,62.4961,62.5034,62.4013,62.4158,43900.0
2012-02-02 14:55:00,85.54,85.58,85.51,85.53,31300.0,62.4304,62.4596,62.4086,62.4231,31300.0
2012-02-02 15:00:00,85.53,85.58,85.53,85.58,43500.0,62.4231,62.4596,62.4231,62.4596,43500.0
2012-02-02 15:05:00,85.58,85.6,85.57,85.59,28200.0,62.4596,62.4742,62.4523,62.4669,28200.0
2012-02-02 15:10:00,85.59,85.59,85.48,85.5,32400.0,62.4669,62.4669,62.3867,62.4013,32400.0
2012-02-02 15:15:00,85.51,85.52,85.43,85.44,38800.0,62.4086,62.4158,62.3502,62.3575,38800.0
2012-02-02 15:20:00,85.44,85.51,85.4,85.5,35500.0,62.3575,62.4086,62.3283,62.4013,35500.0
2012-02-02 15:25:00,85.5,85.62,85.5,85.62,38200.0,62.4013,62.4888,62.4013,62.4888,38200.0
2012-02-02 15:30:00,85.63,85.73,85.62,85.63,65200.0,62.4961,62.5691,62.4888,62.4961,65200.0
2012-02-02 15:35:00,85.63,85.73,85.63,85.71,58100.0,62.4961,62.5691,62.4961,62.5545,58100.0
2012-02-02 15:40:00,85.7,85.73,85.61,85.67,70500.0,62.5472,62.5691,62.4815,62.5253,70500.0
2012-02-02 15:45:00,85.67,85.67,85.59,85.61,41200.0,62.5253,62.5253,62.4669,62.4815,41200.0
2012-02-02 15:50:00,85.54,85.62,85.53,85.57,97400.0,62.4304,62.4888,62.4231,62.4523,97400.0
2012-02-02 15:55:00,85.57,85.62,85.51,85.51,108700.0,62.4523,62.4888,62.4086,62.4086,108700.0
2012-02-03 09:30:00,86.07,86.18,85.91,86.02,80900.0,62.8173,62.8975,62.7005,62.7808,80900.0
2012-02-03 09:35:00,86.02,86.03,85.92,86.01,40300.0,62.7808,62.7881,62.7078,62.7735,40300.0
2012-02-03 09:40:00,86.01,86.05,85.86,85.86,29600.0,62.7735,62.8027,62.664,62.664,29600.0
2012-02-03 09:45:00,85.88,85.89,85.59,85.75,35300.0,62.6786,62.6859,62.4669,62.5837,35300.0
2012-02-03 09:50:00,85.75,85.84,85.61,85.67,54200.0,62.5837,62.6494,62.4815,62.5253,54200.0
2012-02-03 09:55:00,85.68,85.71,85.51,85.55,53700.0,62.5326,62.5545,62.4086,62.4377,53700.0
2012-02-03 10:00:00,85.56,85.69,85.4,85.44,30700.0,62.445,62.5399,62.3283,62.3575,30700.0
2012-02-03 10:05:00,85.45,85.46,85.34,85.42,39700.0,62.3648,62.3721,62.2845,62.3429,39700.0
2012-02-03 10:10:00,85.43,85.45,85.29,85.35,31200.0,62.3502,62.3648,62.248,62.2918,31200.0
2012-02-03 10:15:00,85.36,85.61,85.3,85.58,25400.0,62.2991,62.4815,62.2553,62.4596,25400.0
2012-02-03 10:20:00,85.58,85.6,85.41,85.41,18100.0,62.4596,62.4742,62.3356,62.3356,18100.0
2012-02-03 10:25:00,85.43,85.48,85.41,85.44,10600.0,62.3502,62.3867,62.3356,62.3575,10600.0
2012-02-03 10:30:00,85.44,85.52,85.38,85.39,19600.0,62.3575,62.4158,62.3137,62.321,19600.0
2012-02-03 10:35:00,85.38,85.47,85.37,85.47,17700.0,62.3137,62.3794,62.3064,62.3794,17700.0
2012-02-03 10:40:00,85.47,85.47,85.41,85.42,28400.0,62.3794,62.3794,62.3356,62.3429,28400.0
2012-02-03 10:45:00,85.43,85.43,85.28,85.29,22300.0,62.3502,62.3502,62.2407,62.248,22300.0
2012-02-03 10:50:00,85.3,85.32,85.22,85.22,20600.0,62.2553,62.2699,62.1969,62.1969,20600.0
2012-02-03 10:55:00,85.21,85.22,85.06,85.06,31600.0,62.1896,62.1969,62.0801,62.0801,31600.0
2012-02-03 11:00:00,85.07,85.07,84.97,85.0,32200.0,62.0874,62.0874,62.0144,62.0363,32200.0
2012-02-03 11:05:00,85.0,85.06,84.97,85.06,17700.0,62.0363,62.0801,62.0144,62.0801,17700.0
2012-02-03 11:10:00,85.06,85.09,85.05,85.07,26300.0,62.0801,62.102,62.0728,62.0874,26300.0
2012-02-03 11:15:00,85.08,85.1,84.99,84.99,17500.0,62.0947,62.1093,62.029,62.029,17500.0
2012-02-03 11:20:00,84.99,85.06,84.99,85.04,23800.0,62.029,62.0801,62.029,62.0655,23800.0
2012-02-03 11:25:00,85.04,85.06,85.03,85.06,19200.0,62.0655,62.0801,62.0582,62.0801,19200.0
2012-02-03 11:30:00,85.07,85.23,85.07,85.23,18500.0,62.0874,62.2042,62.0874,62.2042,18500.0
2012-02-03 11:35:00,85.24,85.36,85.24,85.33,29000.0,62.2115,62.2991,62.2115,62.2772,29000.0
2012-02-03 11:40:00,85.32,85.36,85.31,85.36,9300.0,62.2699,62.2991,62.2626,62.2991,9300.0
2012-02-03 11:45:00,85.36,85.45,85.34,85.44,18000.0,62.2991,62.3648,62.2845,62.3575,18000.0
2012-02-03 11:50:00,85.44,85.46,85.43,85.45,18300.0,62.3575,62.3721,62.3502,62.3648,18300.0
2012-02-03 11:55:00,85.46,85.48,85.43,85.45,30400.0,62.3721,62.3867,62.3502,62.3648,30400.0
2012-02-03 12:00:00,85.45,85.52,85.45,85.52,17100.0,62.3648,62.4158,62.3648,62.4158,17100.0
2012-02-03 12:05:00,85.53,85.53,85.46,85.47,14300.0,62.4231,62.4231,62.3721,62.3794,14300.0
2012-02-03 12:10:00,85.46,85.47,85.46,85.46,12300.0,62.3721,62.3794,62.3721,62.3721,12300.0
2012-02-03 12:15:00,85.47,85.53,85.46,85.52,24900.0,62.3794,62.4231,62.3721,62.4158,24900.0
2012-02-03 12:20:00,85.52,85.52,85.48,85.49,10200.0,62.4158,62.4158,62.3867,62.394,10200.0
2012-02-03 12:25:00,85.48,85.52,85.48,85.5,21700.0,62.3867,62.4158,62.3867,62.4013,21700.0
2012-02-03 12:30:00,85.51,85.52,85.5,85.52,14300.0,62.4086,62.4158,62.4013,62.4158,14300.0
2012-02-03 12:35:00,85.52,85.56,85.51,85.54,16200.0,62.4158,62.445,62.4086,62.4304,16200.0
2012-02-03 12:40:00,85.54,85.6,85.54,85.56,24800.0,62.4304,62.4742,62.4304,62.445,24800.0
2012-02-03 12:45:00,85.56,85.59,85.55,85.55,19500.0,62.445,62.4669,62.4377,62.4377,19500.0
2012-02-03 12:50:00,85.55,85.59,85.55,85.56,18000.0,62.4377,62.4669,62.4377,62.445,18000.0
2012-02-03 12:55:00,85.57,85.59,85.54,85.58,23000.0,62.4523,62.4669,62.4304,62.4596,23000.0
2012-02-03 13:00:00,85.58,85.59,85.55,85.58,18000.0,62.4596,62.4669,62.4377,62.4596,18000.0
2012-02-03 13:05:00,85.57,85.6,85.55,85.56,13700.0,62.4523,62.4742,62.4377,62.445,13700.0
2012-02-03 13:10:00,85.55,85.57,85.55,85.57,11000.0,62.4377,62.4523,62.4377,62.4523,11000.0
2012-02-03 13:15:00,85.55,85.56,85.51,85.52,32400.0,62.4377,62.445,62.4086,62.4158,32400.0
2012-02-03 13:20:00,85.53,85.55,85.52,85.55,5600.0,62.4231,62.4377,62.4158,62.4377,5600.0
2012-02-03 13:25:00,85.54,85.55,85.53,85.53,17700.0,62.4304,62.4377,62.4231,62.4231,17700.0
2012-02-03 13:30:00,85.54,85.55,85.53,85.55,16700.0,62.4304,62.4377,62.4231,62.4377,16700.0
2012-02-03 13:35:00,85.55,85.61,85.54,85.6,50500.0,62.4377,62.4815,62.4304,62.4742,50500.0
2012-02-03 13:40:00,85.6,85.61,85.58,85.59,14900.0,62.4742,62.4815,62.4596,62.4669,14900.0
2012-02-03 13:45:00,85.59,85.6,85.56,85.56,29000.0,62.4669,62.4742,62.445,62.445,29000.0
2012-02-03 13:50:00,85.56,85.57,85.55,85.55,7800.0,62.445,62.4523,62.4377,62.4377,7800.0
2012-02-03 13:55:00,85.56,85.57,85.52,85.52,32700.0,62.445,62.4523,62.4158,62.4158,32700.0
2012-02-03 14:00:00,85.51,85.51,85.4,85.4,20100.0,62.4086,62.4086,62.3283,62.3283,20100.0
2012-02-03 14:05:00,85.41,85.42,85.38,85.38,14800.0,62.3356,62.3429,62.3137,62.3137,14800.0
2012-02-03 14:10:00,85.38,85.44,85.37,85.39,26800.0,62.3137,62.3575,62.3064,62.321,26800.0
2012-02-03 14:15:00,85.4,85.44,85.37,85.4,18400.0,62.3283,62.3575,62.3064,62.3283,18400.0
2012-02-03 14:20:00,85.4,85.43,85.38,85.38,29100.0,62.3283,62.3502,62.3137,62.3137,29100.0
2012-02-03 14:25:00,85.39,85.41,85.37,85.37,12600.0,62.321,62.3356,62.3064,62.3064,12600.0
2012-02-03 14:30:00,85.38,85.38,85.26,85.28,14800.0,62.3137,62.3137,62.2261,62.2407,14800.0
2012-02-03 14:35:00,85.27,85.31,85.23,85.3,34200.0,62.2334,62.2626,62.2042,62.2553,34200.0
2012-02-03 14:40:00,85.29,85.31,85.21,85.21,20400.0,62.248,62.2626,62.1896,62.1896,20400.0
2012-02-03 14:45:00,85.21,85.31,85.21,85.3,41400.0,62.1896,62.2626,62.1896,62.2553,41400.0
2012-02-03 14:50:00,85.29,85.31,85.29,85.3,22400.0,62.248,62.2626,62.248,62.2553,22400.0
2012-02-03 14:55:00,85.3,85.36,85.29,85.34,54500.0,62.2553,62.2991,62.248,62.2845,54500.0
2012-02-03 15:00:00,85.34,85.37,85.31,85.32,41600.0,62.2845,62.3064,62.2626,62.2699,41600.0
2012-02-03 15:05:00,85.33,85.36,85.31,85.34,32500.0,62.2772,62.2991,62.2626,62.2845,32500.0
2012-02-03 15:10:00,85.35,85.45,85.34,85.43,38700.0,62.2918,62.3648,62.2845,62.3502,38700.0
2012-02-03 15:15:00,85.42,85.42,85.31,85.31,13600.0,62.3429,62.3429,62.2626,62.2626,13600.0
2012-02-03 15:20:00,85.31,85.32,85.28,85.31,28200.0,62.2626,62.2699,62.2407,62.2626,28200.0
2012-02-03 15:25:00,85.31,85.34,85.29,85.34,24300.0,62.2626,62.2845,62.248,62.2845,24300.0
2012-02-03 15:30:00,85.32,85.38,85.32,85.32,34900.0,62.2699,62.3137,62.2699,62.2699,34900.0
2012-02-03 15:35:00,85.31,85.31,85.26,85.28,24000.0,62.2626,62.2626,62.2261,62.2407,24000.0
2012-02-03 15:40:00,85.27,85.28,85.22,85.23,26900.0,62.2334,62.2407,62.1969,62.2042,26900.0
2012-02-03 15:45:00,85.23,85.28,85.22,85.25,64100.0,62.2042,62.2407,62.1969,62.2188,64100.0
2012-02-03 15:50:00,85.26,85.35,85.25,85.31,65000.0,62.2261,62.2918,62.2188,62.2626,65000.0
2012-02-03 15:55:00,85.32,85.41,85.31,85.36,101200.0,62.2699,62.3356,62.2626,62.2991,101200.0
2012-02-06 09:30:00,84.67,84.99,84.65,84.9,88600.0,61.7955,62.029,61.7809,61.9633,88600.0
2012-02-06 09:35:00,84.94,85.14,84.94,85.06,65900.0,61.9925,62.1385,61.9925,62.0801,65900.0
2012-02-06 09:40:00,85.05,85.05,84.91,84.91,26000.0,62.0728,62.0728,61.9706,61.9706,26000.0
2012-02-06 09:45:00,84.91,84.92,84.78,84.89,30600.0,61.9706,61.9779,61.8758,61.9561,30600.0
2012-02-06 09:50:00,84.9,84.91,84.82,84.85,24400.0,61.9633,61.9706,61.905,61.9269,24400.0
2012-02-06 09:55:00,84.88,84.91,84.84,84.9,21900.0,61.9488,61.9706,61.9196,61.9633,21900.0
2012-02-06 10:00:00,84.91,85.07,84.91,85.04,35600.0,61.9706,62.0874,61.9706,62.0655,35600.0
2012-02-06 10:05:00,85.03,85.04,84.96,84.96,14900.0,62.0582,62.0655,62.0071,62.0071,14900.0
2012-02-06 10:10:00,84.96,85.02,84.96,84.98,17400.0,62.0071,62.0509,62.0071,62.0217,17400.0
2012-02-06 10:15:00,84.97,85.02,84.96,85.0,17900.0,62.0144,62.0509,62.0071,62.0363,17900.0
2012-02-06 10:20:00,85.0,85.03,84.96,84.99,30700.0,62.0363,62.0582,62.0071,62.029,30700.0
2012-02-06 10:25:00,84.99,84.99,84.94,84.96,9100.0,62.029,62.029,61.9925,62.0071,9100.0
2012-02-06 10:30:00,84.96,84.99,84.93,84.96,6400.0,62.0071,62.029,61.9852,62.0071,6400.0
2012-02-06 10:35:00,84.97,85.03,84.97,85.02,17800.0,62.0144,62.0582,62.0144,62.0509,17800.0
2012-02-06 10:40:00,85.01,85.01,84.96,85.0,10400.0,62.0436,62.0436,62.0071,62.0363,10400.0
2012-02-06 10:45:00,85.01,85.02,84.9,84.92,10400.0,62.0436,62.0509,61.9633,61.9779,10400.0
2012-02-06 10:50:00,84.91,85.0,84.91,84.95,7700.0,61.9706,62.0363,61.9706,61.9998,7700.0
2012-02-06 10:55:00,84.96,84.99,84.96,84.97,7800.0,62.0071,62.029,62.0071,62.0144,7800.0
2012-02-06 11:00:00,84.98,85.0,84.97,84.99,6700.0,62.0217,62.0363,62.0144,62.029,6700.0
2012-02-06 11:05:00,84.99,85.03,84.95,85.03,22200.0,62.029,62.0582,61.9998,62.0582,22200.0
2012-02-06 11:10:00,85.02,85.12,85.02,85.05,13000.0,62.0509,62.1239,62.0509,62.0728,13000.0
2012-02-06 11:15:00,85.04,85.12,85.04,85.04,15100.0,62.0655,62.1239,62.0655,62.0655,15100.0
2012-02-06 11:20:00,85.03,85.14,85.01,85.12,10900.0,62.0582,62.1385,62.0436,62.1239,10900.0
2012-02-06 11:25:00,85.13,85.13,85.05,85.08,6000.0,62.1312,62.1312,62.0728,62.0947,6000.0
2012-02-06 11:30:00,85.07,85.2,85.07,85.18,8900.0,62.0874,62.1823,62.0874,62.1677,8900.0
2012-02-06 11:35:00,85.2,85.2,85.07,85.07,10400.0,62.1823,62.1823,62.0874,62.0874,10400.0
2012-02-06 11:40:00,85.08,85.08,85.03,85.03,7400.0,62.0947,62.0947,62.0582,62.0582,7400.0
2012-02-06 11:45:00,85.03,85.08,85.03,85.06,6500.0,62.0582,62.0947,62.0582,62.0801,6500.0
2012-02-06 11:50:00,85.06,85.08,85.05,85.08,9700.0,62.0801,62.0947,62.0728,62.0947,9700.0
2012-02-06 11:55:00,85.08,85.15,85.08,85.12,11700.0,62.0947,62.1458,62.0947,62.1239,11700.0
2012-02-06 12:00:00,85.12,85.13,85.04,85.07,17800.0,62.1239,62.1312,62.0655,62.0874,17800.0
2012-02-06 12:05:00,85.07,85.08,85.05,85.06,5900.0,62.0874,62.0947,62.0728,62.0801,5900.0
2012-02-06 12:10:00,85.06,85.07,85.04,85.05,10700.0,62.0801,62.0874,62.0655,62.0728,10700.0
2012-02-06 12:15:00,85.05,85.09,85.04,85.07,9200.0,62.0728,62.102,62.0655,62.0874,9200.0
2012-02-06 12:20:00,85.07,85.07,85.0,85.03,13000.0,62.0874,62.0874,62.0363,62.0582,13000.0
2012-02-06 12:25:00,85.03,85.06,85.01,85.06,5200.0,62.0582,62.0801,62.0436,62.0801,5200.0
2012-02-06 12:30:00,85.05,85.12,85.05,85.11,25300.0,62.0728,62.1239,62.0728,62.1166,25300.0
2012-02-06 12:35:00,85.11,85.12,85.08,85.11,13100.0,62.1166,62.1239,62.0947,62.1166,13100.0
2012-02-06 12:40:00,85.1,85.11,85.01,85.04,15400.0,62.1093,62.1166,62.0436,62.0655,15400.0
2012-02-06 12:45:00,85.05,85.05,85.01,85.02,3200.0,62.0728,62.0728,62.0436,62.0509,3200.0
2012-02-06 12:50:00,85.02,85.04,84.99,84.99,16500.0,62.0509,62.0655,62.029,62.029,16500.0
2012-02-06 12:55:00,84.99,85.01,84.96,84.96,4800.0,62.029,62.0436,62.0071,62.0071,4800.0
2012-02-06 13:00:00,84.96,84.98,84.94,84.98,8000.0,62.0071,62.0217,61.9925,62.0217,8000.0
2012-02-06 13:05:00,84.99,84.99,84.96,84.96,4500.0,62.029,62.029,62.0071,62.0071,4500.0
2012-02-06 13:10:00,84.97,84.97,84.91,84.91,6200.0,62.0144,62.0144,61.9706,61.9706,6200.0
2012-02-06 13:15:00,84.9,84.93,84.9,84.91,3600.0,61.9633,61.9852,61.9633,61.9706,3600.0
2012-02-06 13:20:00,84.9,84.99,84.9,84.99,5600.0,61.9633,62.029,61.9633,62.029,5600.0
2012-02-06 13:25:00,85.0,85.03,84.99,85.03,4000.0,62.0363,62.0582,62.029,62.0582,4000.0
2012-02-06 13:30:00,85.03,85.13,85.03,85.09,10100.0,62.0582,62.1312,62.0582,62.102,10100.0
2012-02-06 13:35:00,85.09,85.09,84.98,84.98,13400.0,62.102,62.102,62.0217,62.0217,13400.0
2012-02-06 13:40:00,84.99,85.01,84.95,84.96,14300.0,62.029,62.0436,61.9998,62.0071,14300.0
2012-02-06 13:45:00,84.95,84.99,84.95,84.97,20200.0,61.9998,62.029,61.9998,62.0144,20200.0
2012-02-06 13:50:00,84.97,84.99,84.95,84.99,14400.0,62.0144,62.029,61.9998,62.029,14400.0
2012-02-06 13:55:00,84.99,85.01,84.98,84.99,7400.0,62.029,62.0436,62.0217,62.029,7400.0
2012-02-06 14:00:00,85.01,85.01,84.91,84.91,12200.0,62.0436,62.0436,61.9706,61.9706,12200.0
2012-02-06 14:05:00,84.91,84.91,84.89,84.89,9200.0,61.9706,61.9706,61.9561,61.9561,9200.0
2012-02-06 14:10:00,84.9,84.95,84.9,84.94,5500.0,61.9633,61.9998,61.9633,61.9925,5500.0
2012-02-06 14:15:00,84.95,84.95,84.88,84.89,9200.0,61.9998,61.9998,61.9488,61.9561,9200.0
2012-02-06 14:20:00,84.9,84.9,84.88,84.9,7700.0,61.9633,61.9633,61.9488,61.9633,7700.0
2012-02-06 14:25:00,84.89,84.9,84.86,84.89,12100.0,61.9561,61.9633,61.9342,61.9561,12100.0
2012-02-06 14:30:00,84.9,84.93,84.88,84.91,28900.0,61.9633,61.9852,61.9488,61.9706,28900.0
2012-02-06 14:35:00,84.91,84.93,84.9,84.93,14000.0,61.9706,61.9852,61.9633,61.9852,14000.0
2012-02-06 14:40:00,84.93,84.93,84.88,84.9,5500.0,61.9852,61.9852,61.9488,61.9633,5500.0
2012-02-06 14:45:00,84.93,84.93,84.83,84.86,22200.0,61.9852,61.9852,61.9123,61.9342,22200.0
2012-02-06 14:50:00,84.86,84.94,84.86,84.94,6500.0,61.9342,61.9925,61.9342,61.9925,6500.0
2012-02-06 14:55:00,84.95,84.98,84.94,84.95,11300.0,61.9998,62.0217,61.9925,61.9998,11300.0
2012-02-06 15:00:00,84.95,85.05,84.95,85.04,8700.0,61.9998,62.0728,61.9998,62.0655,8700.0
2012-02-06 15:05:00,85.03,85.07,84.99,84.99,16100.0,62.0582,62.0874,62.029,62.029,16100.0
2012-02-06 15:10:00,84.99,85.01,84.93,84.93,18200.0,62.029,62.0436,61.9852,61.9852,18200.0
2012-02-06 15:15:00,84.93,84.93,84.88,84.93,15900.0,61.9852,61.9852,61.9488,61.9852,15900.0
2012-02-06 15:20:00,84.95,84.98,84.94,84.96,7800.0,61.9998,62.0217,61.9925,62.0071,7800.0
2012-02-06 15:25:00,84.95,85.0,84.95,84.99,8800.0,61.9998,62.0363,61.9998,62.029,8800.0
2012-02-06 15:30:00,85.0,85.04,84.97,84.98,23500.0,62.0363,62.0655,62.0144,62.0217,23500.0
2012-02-06 15:35:00,85.0,85.01,84.96,84.96,12200.0,62.0363,62.0436,62.0071,62.0071,12200.0
2012-02-06 15:40:00,84.97,85.02,84.96,85.01,17900.0,62.0144,62.0509,62.0071,62.0436,17900.0
2012-02-06 15:45:00,85.01,85.03,84.96,84.99,14900.0,62.0436,62.0582,62.0071,62.029,14900.0
2012-02-06 15:50:00,84.99,85.0,84.91,84.91,34700.0,62.029,62.0363,61.9706,61.9706,34700.0
2012-02-06 15:55:00,84.91,85.07,84.91,85.04,84300.0,61.9706,62.0874,61.9706,62.0655,84300.0
2012-02-07 09:30:00,84.74,84.92,84.65,84.7,48100.0,61.8466,61.9779,61.7809,61.8174,48100.0
2012-02-07 09:35:00,84.7,84.89,84.59,84.68,16200.0,61.8174,61.9561,61.7371,61.8028,16200.0
2012-02-07 09:40:00,84.72,84.72,84.51,84.54,31600.0,61.832,61.832,61.6787,61.7006,31600.0
2012-02-07 09:45:00,84.54,84.61,84.48,84.52,37500.0,61.7006,61.7517,61.6568,61.686,37500.0
2012-02-07 09:50:00,84.51,84.66,84.41,84.58,22300.0,61.6787,61.7882,61.6057,61.7298,22300.0
2012-02-07 09:55:00,84.61,84.84,84.59,84.84,18600.0,61.7517,61.9196,61.7371,61.9196,18600.0
2012-02-07 10:00:00,84.84,85.0,84.84,84.86,14200.0,61.9196,62.0363,61.9196,61.9342,14200.0
2012-02-07 10:05:00,84.86,84.94,84.78,84.8,15900.0,61.9342,61.9925,61.8758,61.8904,15900.0
2012-02-07 10:10:00,84.79,84.83,84.77,84.78,12400.0,61.8831,61.9123,61.8685,61.8758,12400.0
2012-02-07 10:15:00,84.78,84.86,84.75,84.86,9400.0,61.8758,61.9342,61.8539,61.9342,9400.0
2012-02-07 10:20:00,84.86,84.9,84.83,84.88,22200.0,61.9342,61.9633,61.9123,61.9488,22200.0
2012-02-07 10:25:00,84.88,84.9,84.84,84.89,32100.0,61.9488,61.9633,61.9196,61.9561,32100.0
2012-02-07 10:30:00,84.87,84.9,84.78,84.79,29800.0,61.9415,61.9633,61.8758,61.8831,29800.0
2012-02-07 10:35:00,84.8,84.86,84.8,84.85,4700.0,61.8904,61.9342,61.8904,61.9269,4700.0
2012-02-07 10:40:00,84.85,84.99,84.85,84.98,12900.0,61.9269,62.029,61.9269,62.0217,12900.0
2012-02-07 10:45:00,84.96,84.96,84.83,84.87,10600.0,62.0071,62.0071,61.9123,61.9415,10600.0
2012-02-07 10:50:00,84.86,84.88,84.86,84.86,5500.0,61.9342,61.9488,61.9342,61.9342,5500.0
2012-02-07 10:55:00,84.86,84.89,84.84,84.89,8800.0,61.9342,61.9561,61.9196,61.9561,8800.0
2012-02-07 11:00:00,84.9,84.9,84.82,84.82,27000.0,61.9633,61.9633,61.905,61.905,27000.0
2012-02-07 11:05:00,84.82,84.87,84.79,84.87,24100.0,61.905,61.9415,61.8831,61.9415,24100.0
2012-02-07 11:10:00,84.87,84.88,84.81,84.86,30400.0,61.9415,61.9488,61.8977,61.9342,30400.0
2012-02-07 11:15:00,84.86,84.91,84.85,84.89,23900.0,61.9342,61.9706,61.9269,61.9561,23900.0
2012-02-07 11:20:00,84.89,84.96,84.89,84.92,11900.0,61.9561,62.0071,61.9561,61.9779,11900.0
2012-02-07 11:25:00,84.91,84.95,84.89,84.95,13100.0,61.9706,61.9998,61.9561,61.9998,13100.0
2012-02-07 11:30:00,84.94,84.95,84.9,84.91,16500.0,61.9925,61.9998,61.9633,61.9706,16500.0
2012-02-07 11:35:00,84.9,84.91,84.8,84.86,29800.0,61.9633,61.9706,61.8904,61.9342,29800.0
2012-02-07 11:40:00,84.86,84.87,84.77,84.77,10300.0,61.9342,61.9415,61.8685,61.8685,10300.0
2012-02-07 11:45:00,84.77,84.81,84.75,84.78,21100.0,61.8685,61.8977,61.8539,61.8758,21100.0
2012-02-07 11:50:00,84.75,84.77,84.7,84.74,13500.0,61.8539,61.8685,61.8174,61.8466,13500.0
2012-02-07 11:55:00,84.75,84.86,84.74,84.84,7500.0,61.8539,61.9342,61.8466,61.9196,7500.0
2012-02-07 12:00:00,84.84,84.87,84.81,84.81,12100.0,61.9196,61.9415,61.8977,61.8977,12100.0
2012-02-07 12:05:00,84.82,84.82,84.76,84.77,8600.0,61.905,61.905,61.8612,61.8685,8600.0
2012-02-07 12:10:00,84.79,84.86,84.78,84.86,8200.0,61.8831,61.9342,61.8758,61.9342,8200.0
2012-02-07 12:15:00,84.86,84.88,84.81,84.81,9200.0,61.9342,61.9488,61.8977,61.8977,9200.0
2012-02-07 12:20:00,84.81,84.86,84.8,84.85,9200.0,61.8977,61.9342,61.8904,61.9269,9200.0
2012-02-07 12:25:00,84.86,84.86,84.78,84.85,14000.0,61.9342,61.9342,61.8758,61.9269,14000.0
2012-02-07 12:30:00,84.85,84.86,84.83,84.83,6200.0,61.9269,61.9342,61.9123,61.9123,6200.0
2012-02-07 12:35:00,84.83,84.83,84.78,84.78,4700.0,61.9123,61.9123,61.8758,61.8758,4700.0
2012-02-07 12:40:00,84.79,84.84,84.79,84.84,6500.0,61.8831,61.9196,61.8831,61.9196,6500.0
2012-02-07 12:45:00,84.85,84.85,84.77,84.77,6700.0,61.9269,61.9269,61.8685,61.8685,6700.0
2012-02-07 12:50:00,84.76,84.8,84.76,84.78,4000.0,61.8612,61.8904,61.8612,61.8758,4000.0
2012-02-07 12:55:00,84.78,84.78,84.74,84.75,6300.0,61.8758,61.8758,61.8466,61.8539,6300.0
2012-02-07 13:00:00,84.74,84.75,84.69,84.73,12000.0,61.8466,61.8539,61.8101,61.8393,12000.0
2012-02-07 13:05:00,84.73,84.74,84.66,84.66,7900.0,61.8393,61.8466,61.7882,61.7882,7900.0
2012-02-07 13:10:00,84.66,84.66,84.57,84.57,9000.0,61.7882,61.7882,61.7225,61.7225,9000.0
2012-02-07 13:15:00,84.57,84.59,84.42,84.43,28300.0,61.7225,61.7371,61.613,61.6203,28300.0
2012-02-07 13:20:00,84.43,84.52,84.43,84.52,16500.0,61.6203,61.686,61.6203,61.686,16500.0
2012-02-07 13:25:00,84.51,84.54,84.51,84.51,19500.0,61.6787,61.7006,61.6787,61.6787,19500.0
2012-02-07 13:30:00,84.52,84.54,84.5,84.53,18600.0,61.686,61.7006,61.6714,61.6933,18600.0
2012-02-07 13:35:00,84.53,84.68,84.53,84.65,14500.0,61.6933,61.8028,61.6933,61.7809,14500.0
2012-02-07 13:40:00,84.65,84.66,84.62,84.65,13800.0,61.7809,61.7882,61.759,61.7809,13800.0
2012-02-07 13:45:00,84.64,84.73,84.64,84.73,12600.0,61.7736,61.8393,61.7736,61.8393,12600.0
2012-02-07 13:50:00,84.73,84.75,84.7,84.71,14200.0,61.8393,61.8539,61.8174,61.8247,14200.0
2012-02-07 13:55:00,84.71,84.72,84.67,84.67,9300.0,61.8247,61.832,61.7955,61.7955,9300.0
2012-02-07 14:00:00,84.68,84.69,84.65,84.66,20300.0,61.8028,61.8101,61.7809,61.7882,20300.0
2012-02-07 14:05:00,84.66,84.67,84.61,84.61,10600.0,61.7882,61.7955,61.7517,61.7517,10600.0
2012-02-07 14:10:00,84.61,84.62,84.59,84.62,12800.0,61.7517,61.759,61.7371,61.759,12800.0
2012-02-07 14:15:00,84.61,84.62,84.57,84.57,20300.0,61.7517,61.759,61.7225,61.7225,20300.0
2012-02-07 14:20:00,84.57,84.58,84.48,84.48,14700.0,61.7225,61.7298,61.6568,61.6568,14700.0
2012-02-07 14:25:00,84.49,84.5,84.47,84.48,18300.0,61.6641,61.6714,61.6495,61.6568,18300.0
2012-02-07 14:30:00,84.49,84.5,84.48,84.5,14900.0,61.6641,61.6714,61.6568,61.6714,14900.0
2012-02-07 14:35:00,84.5,84.53,84.49,84.53,18600.0,61.6714,61.6933,61.6641,61.6933,18600.0
2012-02-07 14:40:00,84.53,84.54,84.49,84.49,22800.0,61.6933,61.7006,61.6641,61.6641,22800.0
2012-02-07 14:45:00,84.49,84.49,84.46,84.48,16000.0,61.6641,61.6641,61.6422,61.6568,16000.0
2012-02-07 14:50:00,84.49,84.59,84.48,84.57,40400.0,61.6641,61.7371,61.6568,61.7225,40400.0
2012-02-07 14:55:00,84.54,84.54,84.47,84.47,12800.0,61.7006,61.7006,61.6495,61.6495,12800.0
2012-02-07 15:00:00,84.47,84.5,84.46,84.47,23600.0,61.6495,61.6714,61.6422,61.6495,23600.0
2012-02-07 15:05:00,84.47,84.47,84.44,84.44,12800.0,61.6495,61.6495,61.6276,61.6276,12800.0
2012-02-07 15:10:00,84.45,84.45,84.44,84.45,7000.0,61.6349,61.6349,61.6276,61.6349,7000.0
2012-02-07 15:15:00,84.44,84.51,84.44,84.45,35100.0,61.6276,61.6787,61.6276,61.6349,35100.0
2012-02-07 15:20:00,84.45,84.46,84.42,84.45,16500.0,61.6349,61.6422,61.613,61.6349,16500.0
2012-02-07 15:25:00,84.45,84.55,84.44,84.54,20600.0,61.6349,61.7079,61.6276,61.7006,20600.0
2012-02-07 15:30:00,84.54,84.56,84.53,84.55,19600.0,61.7006,61.7152,61.6933,61.7079,19600.0
2012-02-07 15:35:00,84.56,84.57,84.51,84.51,22600.0,61.7152,61.7225,61.6787,61.6787,22600.0
2012-02-07 15:40:00,84.51,84.53,84.48,84.5,25900.0,61.6787,61.6933,61.6568,61.6714,25900.0
2012-02-07 15:45:00,84.49,84.53,84.38,84.53,45600.0,61.6641,61.6933,61.5838,61.6933,45600.0
2012-02-07 15:50:00,84.53,84.54,84.44,84.47,31400.0,61.6933,61.7006,61.6276,61.6495,31400.0
2012-02-07 15:55:00,84.47,84.59,84.47,84.56,130400.0,61.6495,61.7371,61.6495,61.7152,130400.0
2012-02-08 09:30:00,84.44,84.71,84.19,84.19,71500.0,61.8031,62.0007,61.6201,61.6201,71500.0
2012-02-08 09:35:00,84.2,84.24,84.1,84.22,22000.0,61.6275,61.6567,61.5543,61.6421,22000.0
2012-02-08 09:40:00,84.22,84.56,84.22,84.41,45600.0,61.6421,61.8909,61.6421,61.7812,45600.0
2012-02-08 09:45:00,84.41,84.55,84.36,84.44,13400.0,61.7812,61.8836,61.7446,61.8031,13400.0
2012-02-08 09:50:00,84.43,84.55,84.41,84.53,13000.0,61.7958,61.8836,61.7812,61.869,13000.0
2012-02-08 09:55:00,84.56,84.56,84.45,84.48,9700.0,61.8909,61.8909,61.8104,61.8324,9700.0
2012-02-08 10:00:00,84.49,84.56,84.48,84.5,35800.0,61.8397,61.8909,61.8324,61.847,35800.0
2012-02-08 10:05:00,84.49,84.49,84.22,84.3,17100.0,61.8397,61.8397,61.6421,61.7006,17100.0
2012-02-08 10:10:00,84.32,84.37,84.31,84.35,23800.0,61.7153,61.7519,61.708,61.7372,23800.0
2012-02-08 10:15:00,84.34,84.37,84.21,84.22,17400.0,61.7299,61.7519,61.6348,61.6421,17400.0
2012-02-08 10:20:00,84.23,84.23,84.12,84.17,23800.0,61.6494,61.6494,61.5689,61.6055,23800.0
2012-02-08 10:25:00,84.18,84.23,84.18,84.2,14800.0,61.6128,61.6494,61.6128,61.6275,14800.0
2012-02-08 10:30:00,84.21,84.25,84.14,84.14,16600.0,61.6348,61.6641,61.5835,61.5835,16600.0
2012-02-08 10:35:00,84.14,84.2,84.11,84.11,29400.0,61.5835,61.6275,61.5616,61.5616,29400.0
2012-02-08 10:40:00,84.12,84.15,84.09,84.12,28100.0,61.5689,61.5909,61.5469,61.5689,28100.0
2012-02-08 10:45:00,84.11,84.12,83.86,83.89,62500.0,61.5616,61.5689,61.3786,61.4006,62500.0
2012-02-08 10:50:00,83.92,84.0,83.92,83.98,13400.0,61.4225,61.4811,61.4225,61.4664,13400.0
2012-02-08 10:55:00,83.99,84.12,83.99,84.11,31900.0,61.4738,61.5689,61.4738,61.5616,31900.0
2012-02-08 11:00:00,84.11,84.11,83.94,83.97,35200.0,61.5616,61.5616,61.4372,61.4591,35200.0
2012-02-08 11:05:00,83.97,84.01,83.95,83.97,17600.0,61.4591,61.4884,61.4445,61.4591,17600.0
2012-02-08 11:10:00,83.98,83.98,83.94,83.97,17300.0,61.4664,61.4664,61.4372,61.4591,17300.0
2012-02-08 11:15:00,83.97,83.97,83.9,83.9,21500.0,61.4591,61.4591,61.4079,61.4079,21500.0
2012-02-08 11:20:00,83.89,83.94,83.85,83.86,22600.0,61.4006,61.4372,61.3713,61.3786,22600.0
2012-02-08 11:25:00,83.87,83.95,83.85,83.93,16500.0,61.3859,61.4445,61.3713,61.4298,16500.0
2012-02-08 11:30:00,83.95,83.97,83.93,83.94,17100.0,61.4445,61.4591,61.4298,61.4372,17100.0
2012-02-08 11:35:00,83.94,83.95,83.89,83.94,36000.0,61.4372,61.4445,61.4006,61.4372,36000.0
2012-02-08 11:40:00,83.94,83.98,83.92,83.92,22800.0,61.4372,61.4664,61.4225,61.4225,22800.0
2012-02-08 11:45:00,83.91,83.94,83.91,83.91,8100.0,61.4152,61.4372,61.4152,61.4152,8100.0
2012-02-08 11:50:00,83.92,84.0,83.9,84.0,9800.0,61.4225,61.4811,61.4079,61.4811,9800.0
2012-02-08 11:55:00,83.98,84.0,83.97,83.99,9400.0,61.4664,61.4811,61.4591,61.4738,9400.0
2012-02-08 12:00:00,83.99,84.03,83.98,83.99,18200.0,61.4738,61.503,61.4664,61.4738,18200.0
2012-02-08 12:05:00,84.0,84.05,84.0,84.01,19100.0,61.4811,61.5177,61.4811,61.4884,19100.0
2012-02-08 12:10:00,84.02,84.14,84.0,84.11,18900.0,61.4957,61.5835,61.4811,61.5616,18900.0
2012-02-08 12:15:00,84.11,84.13,84.1,84.11,8900.0,61.5616,61.5762,61.5543,61.5616,8900.0
2012-02-08 12:20:00,84.11,84.13,84.1,84.11,7600.0,61.5616,61.5762,61.5543,61.5616,7600.0
2012-02-08 12:25:00,84.1,84.11,84.06,84.06,12500.0,61.5543,61.5616,61.525,61.525,12500.0
2012-02-08 12:30:00,84.08,84.09,83.95,84.01,15700.0,61.5396,61.5469,61.4445,61.4884,15700.0
2012-02-08 12:35:00,84.01,84.02,83.97,83.98,7800.0,61.4884,61.4957,61.4591,61.4664,7800.0
2012-02-08 12:40:00,83.98,83.99,83.96,83.98,12000.0,61.4664,61.4738,61.4518,61.4664,12000.0
2012-02-08 12:45:00,83.98,84.0,83.97,83.98,5400.0,61.4664,61.4811,61.4591,61.4664,5400.0
2012-02-08 12:50:00,83.98,84.01,83.95,84.01,9300.0,61.4664,61.4884,61.4445,61.4884,9300.0
2012-02-08 12:55:00,84.01,84.05,84.01,84.05,4900.0,61.4884,61.5177,61.4884,61.5177,4900.0
2012-02-08 13:00:00,84.04,84.04,84.01,84.01,8800.0,61.5104,61.5104,61.4884,61.4884,8800.0
2012-02-08 13:05:00,84.01,84.02,84.01,84.02,9800.0,61.4884,61.4957,61.4884,61.4957,9800.0
2012-02-08 13:10:00,84.01,84.02,83.93,83.93,10600.0,61.4884,61.4957,61.4298,61.4298,10600.0
2012-02-08 13:15:00,83.93,83.98,83.93,83.98,11600.0,61.4298,61.4664,61.4298,61.4664,11600.0
2012-02-08 13:20:00,83.99,84.03,83.99,84.03,6800.0,61.4738,61.503,61.4738,61.503,6800.0
2012-02-08 13:25:00,84.03,84.06,84.01,84.05,10200.0,61.503,61.525,61.4884,61.5177,10200.0
2012-02-08 13:30:00,84.06,84.06,84.0,84.01,12700.0,61.525,61.525,61.4811,61.4884,12700.0
2012-02-08 13:35:00,84.03,84.03,84.0,84.0,10700.0,61.503,61.503,61.4811,61.4811,10700.0
2012-02-08 13:40:00,84.0,84.03,84.0,84.01,11800.0,61.4811,61.503,61.4811,61.4884,11800.0
2012-02-08 13:45:00,84.01,84.02,84.0,84.0,6900.0,61.4884,61.4957,61.4811,61.4811,6900.0
2012-02-08 13:50:00,84.01,84.01,83.95,83.95,23400.0,61.4884,61.4884,61.4445,61.4445,23400.0
2012-02-08 13:55:00,83.94,83.98,83.94,83.97,15800.0,61.4372,61.4664,61.4372,61.4591,15800.0
2012-02-08 14:00:00,83.96,84.02,83.95,84.01,10000.0,61.4518,61.4957,61.4445,61.4884,10000.0
2012-02-08 14:05:00,84.01,84.03,84.0,84.0,9300.0,61.4884,61.503,61.4811,61.4811,9300.0
2012-02-08 14:10:00,84.0,84.02,83.99,83.99,13400.0,61.4811,61.4957,61.4738,61.4738,13400.0
2012-02-08 14:15:00,83.99,84.01,83.97,83.98,12300.0,61.4738,61.4884,61.4591,61.4664,12300.0
2012-02-08 14:20:00,83.97,83.98,83.94,83.95,11500.0,61.4591,61.4664,61.4372,61.4445,11500.0
2012-02-08 14:25:00,83.95,84.06,83.95,83.96,26500.0,61.4445,61.525,61.4445,61.4518,26500.0
2012-02-08 14:30:00,83.96,83.96,83.91,83.94,23700.0,61.4518,61.4518,61.4152,61.4372,23700.0
2012-02-08 14:35:00,83.94,83.94,83.9,83.91,14300.0,61.4372,61.4372,61.4079,61.4152,14300.0
2012-02-08 14:40:00,83.91,84.0,83.9,83.99,11800.0,61.4152,61.4811,61.4079,61.4738,11800.0
2012-02-08 14:45:00,83.99,84.1,83.99,84.08,39000.0,61.4738,61.5543,61.4738,61.5396,39000.0
2012-02-08 14:50:00,84.06,84.12,84.05,84.12,10700.0,61.525,61.5689,61.5177,61.5689,10700.0
2012-02-08 14:55:00,84.11,84.12,84.09,84.1,9500.0,61.5616,61.5689,61.5469,61.5543,9500.0
2012-02-08 15:00:00,84.1,84.18,84.09,84.18,28800.0,61.5543,61.6128,61.5469,61.6128,28800.0
2012-02-08 15:05:00,84.16,84.23,84.16,84.21,27000.0,61.5982,61.6494,61.5982,61.6348,27000.0
2012-02-08 15:10:00,84.2,84.27,84.2,84.25,20800.0,61.6275,61.6787,61.6275,61.6641,20800.0
2012-02-08 15:15:00,84.25,84.26,84.25,84.25,9400.0,61.6641,61.6714,61.6641,61.6641,9400.0
2012-02-08 15:20:00,84.25,84.26,84.21,84.23,36100.0,61.6641,61.6714,61.6348,61.6494,36100.0
2012-02-08 15:25:00,84.22,84.23,84.19,84.19,16100.0,61.6421,61.6494,61.6201,61.6201,16100.0
2012-02-08 15:30:00,84.19,84.26,84.19,84.25,28300.0,61.6201,61.6714,61.6201,61.6641,28300.0
2012-02-08 15:35:00,84.26,84.28,84.25,84.25,18500.0,61.6714,61.686,61.6641,61.6641,18500.0
2012-02-08 15:40:00,84.25,84.31,84.25,84.3,35300.0,61.6641,61.708,61.6641,61.7006,35300.0
2012-02-08 15:45:00,84.3,84.31,84.19,84.2,31300.0,61.7006,61.708,61.6201,61.6275,31300.0
2012-02-08 15:50:00,84.2,84.28,84.2,84.25,31300.0,61.6275,61.686,61.6275,61.6641,31300.0
2012-02-08 15:55:00,84.26,84.3,84.25,84.29,36800.0,61.6714,61.7006,61.6641,61.6933,36800.0
2012-02-09 09:30:00,84.27,84.51,84.09,84.22,29000.0,61.6787,61.8544,61.5469,61.6421,29000.0
2012-02-09 09:35:00,84.22,84.32,84.2,84.2,13300.0,61.6421,61.7153,61.6275,61.6275,13300.0
2012-02-09 09:40:00,84.2,84.25,84.2,84.22,10900.0,61.6275,61.6641,61.6275,61.6421,10900.0
2012-02-09 09:45:00,84.24,84.37,84.2,84.23,24600.0,61.6567,61.7519,61.6275,61.6494,24600.0
2012-02-09 09:50:00,84.21,84.38,84.2,84.32,14900.0,61.6348,61.7592,61.6275,61.7153,14900.0
2012-02-09 09:55:00,84.32,84.43,84.25,84.27,15000.0,61.7153,61.7958,61.6641,61.6787,15000.0
2012-02-09 10:00:00,84.27,84.31,84.14,84.2,16900.0,61.6787,61.708,61.5835,61.6275,16900.0
2012-02-09 10:05:00,84.22,84.28,84.15,84.24,11500.0,61.6421,61.686,61.5909,61.6567,11500.0
2012-02-09 10:10:00,84.24,84.35,84.2,84.33,12300.0,61.6567,61.7372,61.6275,61.7226,12300.0
2012-02-09 10:15:00,84.33,84.33,84.25,84.32,12900.0,61.7226,61.7226,61.6641,61.7153,12900.0
2012-02-09 10:20:00,84.3,84.3,84.2,84.3,28400.0,61.7006,61.7006,61.6275,61.7006,28400.0
2012-02-09 10:25:00,84.28,84.35,84.25,84.32,18300.0,61.686,61.7372,61.6641,61.7153,18300.0
2012-02-09 10:30:00,84.33,84.37,84.18,84.19,29000.0,61.7226,61.7519,61.6128,61.6201,29000.0
2012-02-09 10:35:00,84.19,84.26,84.07,84.14,22300.0,61.6201,61.6714,61.5323,61.5835,22300.0
2012-02-09 10:40:00,84.13,84.23,84.12,84.23,17500.0,61.5762,61.6494,61.5689,61.6494,17500.0
2012-02-09 10:45:00,84.22,84.33,84.22,84.3,17900.0,61.6421,61.7226,61.6421,61.7006,17900.0
2012-02-09 10:50:00,84.3,84.33,84.28,84.28,6300.0,61.7006,61.7226,61.686,61.686,6300.0
2012-02-09 10:55:00,84.25,84.33,84.24,84.27,14500.0,61.6641,61.7226,61.6567,61.6787,14500.0
2012-02-09 11:00:00,84.28,84.39,84.28,84.36,7200.0,61.686,61.7665,61.686,61.7446,7200.0
2012-02-09 11:05:00,84.36,84.43,84.35,84.41,12100.0,61.7446,61.7958,61.7372,61.7812,12100.0
2012-02-09 11:10:00,84.43,84.43,84.25,84.26,38000.0,61.7958,61.7958,61.6641,61.6714,38000.0
2012-02-09 11:15:00,84.25,84.32,84.25,84.31,6000.0,61.6641,61.7153,61.6641,61.708,6000.0
2012-02-09 11:20:00,84.31,84.32,84.26,84.26,11100.0,61.708,61.7153,61.6714,61.6714,11100.0
2012-02-09 11:25:00,84.25,84.28,84.23,84.23,16600.0,61.6641,61.686,61.6494,61.6494,16600.0
2012-02-09 11:30:00,84.24,84.25,84.19,84.19,8600.0,61.6567,61.6641,61.6201,61.6201,8600.0
2012-02-09 11:35:00,84.2,84.21,84.19,84.19,7500.0,61.6275,61.6348,61.6201,61.6201,7500.0
2012-02-09 11:40:00,84.19,84.23,84.18,84.2,5000.0,61.6201,61.6494,61.6128,61.6275,5000.0
2012-02-09 11:45:00,84.2,84.22,84.07,84.19,10900.0,61.6275,61.6421,61.5323,61.6201,10900.0
2012-02-09 11:50:00,84.2,84.34,84.19,84.32,8900.0,61.6275,61.7299,61.6201,61.7153,8900.0
2012-02-09 11:55:00,84.32,84.4,84.32,84.4,4800.0,61.7153,61.7738,61.7153,61.7738,4800.0
2012-02-09 12:00:00,84.4,84.44,84.35,84.35,7200.0,61.7738,61.8031,61.7372,61.7372,7200.0
2012-02-09 12:05:00,84.36,84.36,84.26,84.27,11700.0,61.7446,61.7446,61.6714,61.6787,11700.0
2012-02-09 12:10:00,84.27,84.32,84.24,84.3,10000.0,61.6787,61.7153,61.6567,61.7006,10000.0
2012-02-09 12:15:00,84.29,84.41,84.29,84.41,11600.0,61.6933,61.7812,61.6933,61.7812,11600.0
2012-02-09 12:20:00,84.4,84.42,84.31,84.35,8000.0,61.7738,61.7885,61.708,61.7372,8000.0
2012-02-09 12:25:00,84.36,84.37,84.26,84.3,12400.0,61.7446,61.7519,61.6714,61.7006,12400.0
2012-02-09 12:30:00,84.3,84.34,84.28,84.29,11500.0,61.7006,61.7299,61.686,61.6933,11500.0
2012-02-09 12:35:00,84.29,84.3,84.25,84.25,5600.0,61.6933,61.7006,61.6641,61.6641,5600.0
2012-02-09 12:40:00,84.26,84.29,84.25,84.26,7700.0,61.6714,61.6933,61.6641,61.6714,7700.0
2012-02-09 12:45:00,84.26,84.31,84.25,84.27,5000.0,61.6714,61.708,61.6641,61.6787,5000.0
2012-02-09 12:50:00,84.27,84.28,84.25,84.25,4900.0,61.6787,61.686,61.6641,61.6641,4900.0
2012-02-09 12:55:00,84.25,84.28,84.23,84.27,14400.0,61.6641,61.686,61.6494,61.6787,14400.0
2012-02-09 13:00:00,84.28,84.33,84.25,84.25,7300.0,61.686,61.7226,61.6641,61.6641,7300.0
2012-02-09 13:05:00,84.26,84.27,84.18,84.2,22600.0,61.6714,61.6787,61.6128,61.6275,22600.0
2012-02-09 13:10:00,84.21,84.23,84.16,84.17,9400.0,61.6348,61.6494,61.5982,61.6055,9400.0
2012-02-09 13:15:00,84.18,84.22,84.14,84.22,19100.0,61.6128,61.6421,61.5835,61.6421,19100.0
2012-02-09 13:20:00,84.22,84.24,84.2,84.21,10700.0,61.6421,61.6567,61.6275,61.6348,10700.0
2012-02-09 13:25:00,84.21,84.26,84.2,84.23,9500.0,61.6348,61.6714,61.6275,61.6494,9500.0
2012-02-09 13:30:00,84.22,84.28,84.21,84.27,24500.0,61.6421,61.686,61.6348,61.6787,24500.0
2012-02-09 13:35:00,84.28,84.31,84.28,84.29,5600.0,61.686,61.708,61.686,61.6933,5600.0
2012-02-09 13:40:00,84.29,84.3,84.23,84.26,25600.0,61.6933,61.7006,61.6494,61.6714,25600.0
2012-02-09 13:45:00,84.25,84.34,84.25,84.33,5000.0,61.6641,61.7299,61.6641,61.7226,5000.0
2012-02-09 13:50:00,84.33,84.37,84.31,84.35,8600.0,61.7226,61.7519,61.708,61.7372,8600.0
2012-02-09 13:55:00,84.33,84.35,84.29,84.29,14100.0,61.7226,61.7372,61.6933,61.6933,14100.0
2012-02-09 14:00:00,84.3,84.33,84.26,84.32,6500.0,61.7006,61.7226,61.6714,61.7153,6500.0
2012-02-09 14:05:00,84.31,84.31,84.25,84.27,5900.0,61.708,61.708,61.6641,61.6787,5900.0
2012-02-09 14:10:00,84.26,84.34,84.26,84.31,8800.0,61.6714,61.7299,61.6714,61.708,8800.0
2012-02-09 14:15:00,84.32,84.33,84.3,84.3,2900.0,61.7153,61.7226,61.7006,61.7006,2900.0
2012-02-09 14:20:00,84.31,84.41,84.31,84.36,7800.0,61.708,61.7812,61.708,61.7446,7800.0
2012-02-09 14:25:00,84.36,84.36,84.29,84.29,10000.0,61.7446,61.7446,61.6933,61.6933,10000.0
2012-02-09 14:30:00,84.3,84.38,84.27,84.37,16400.0,61.7006,61.7592,61.6787,61.7519,16400.0
2012-02-09 14:35:00,84.36,84.38,84.34,84.35,5200.0,61.7446,61.7592,61.7299,61.7372,5200.0
2012-02-09 14:40:00,84.36,84.36,84.33,84.35,5100.0,61.7446,61.7446,61.7226,61.7372,5100.0
2012-02-09 14:45:00,84.35,84.38,84.34,84.35,12000.0,61.7372,61.7592,61.7299,61.7372,12000.0
2012-02-09 14:50:00,84.35,84.37,84.34,84.36,7200.0,61.7372,61.7519,61.7299,61.7446,7200.0
2012-02-09 14:55:00,84.37,84.42,84.36,84.38,14100.0,61.7519,61.7885,61.7446,61.7592,14100.0
2012-02-09 15:00:00,84.37,84.45,84.36,84.39,22200.0,61.7519,61.8104,61.7446,61.7665,22200.0
2012-02-09 15:05:00,84.39,84.46,84.38,84.46,32800.0,61.7665,61.8178,61.7592,61.8178,32800.0
2012-02-09 15:10:00,84.45,84.5,84.42,84.49,17000.0,61.8104,61.847,61.7885,61.8397,17000.0
2012-02-09 15:15:00,84.48,84.48,84.43,84.47,20000.0,61.8324,61.8324,61.7958,61.8251,20000.0
2012-02-09 15:20:00,84.48,84.5,84.46,84.48,16200.0,61.8324,61.847,61.8178,61.8324,16200.0
2012-02-09 15:25:00,84.49,84.5,84.44,84.47,21800.0,61.8397,61.847,61.8031,61.8251,21800.0
2012-02-09 15:30:00,84.47,84.5,84.47,84.49,11400.0,61.8251,61.847,61.8251,61.8397,11400.0
2012-02-09 15:35:00,84.49,84.55,84.48,84.54,26000.0,61.8397,61.8836,61.8324,61.8763,26000.0
2012-02-09 15:40:00,84.54,84.6,84.53,84.55,41900.0,61.8763,61.9202,61.869,61.8836,41900.0
2012-02-09 15:45:00,84.54,84.57,84.51,84.55,34900.0,61.8763,61.8983,61.8544,61.8836,34900.0
2012-02-09 15:50:00,84.55,84.6,84.51,84.6,60500.0,61.8836,61.9202,61.8544,61.9202,60500.0
2012-02-09 15:55:00,84.59,84.6,84.52,84.52,88000.0,61.9129,61.9202,61.8617,61.8617,88000.0
2012-02-10 09:30:00,84.12,84.31,84.05,84.16,40900.0,61.5689,61.708,61.5177,61.5982,40900.0
2012-02-10 09:35:00,84.18,84.29,84.0,84.02,18200.0,61.6128,61.6933,61.4811,61.4957,18200.0
2012-02-10 09:40:00,84.01,84.03,83.76,83.91,32300.0,61.4884,61.503,61.3054,61.4152,32300.0
2012-02-10 09:45:00,83.91,83.97,83.73,83.73,42900.0,61.4152,61.4591,61.2835,61.2835,42900.0
2012-02-10 09:50:00,83.74,83.98,83.71,83.85,42600.0,61.2908,61.4664,61.2688,61.3713,42600.0
2012-02-10 09:55:00,83.83,83.92,83.77,83.88,14500.0,61.3566,61.4225,61.3127,61.3932,14500.0
2012-02-10 10:00:00,83.88,83.95,83.82,83.84,16600.0,61.3932,61.4445,61.3493,61.364,16600.0
2012-02-10 10:05:00,83.83,84.01,83.83,83.87,25100.0,61.3566,61.4884,61.3566,61.3859,25100.0
2012-02-10 10:10:00,83.87,83.87,83.78,83.8,23100.0,61.3859,61.3859,61.3201,61.3347,23100.0
2012-02-10 10:15:00,83.79,83.86,83.68,83.69,27400.0,61.3274,61.3786,61.2469,61.2542,27400.0
2012-02-10 10:20:00,83.7,83.78,83.69,83.77,19400.0,61.2615,61.3201,61.2542,61.3127,19400.0
2012-02-10 10:25:00,83.77,83.8,83.74,83.75,10600.0,61.3127,61.3347,61.2908,61.2981,10600.0
2012-02-10 10:30:00,83.74,83.79,83.74,83.77,8100.0,61.2908,61.3274,61.2908,61.3127,8100.0
2012-02-10 10:35:00,83.77,83.82,83.76,83.82,20800.0,61.3127,61.3493,61.3054,61.3493,20800.0
2012-02-10 10:40:00,83.82,83.83,83.78,83.79,8300.0,61.3493,61.3566,61.3201,61.3274,8300.0
2012-02-10 10:45:00,83.78,83.8,83.71,83.71,16900.0,61.3201,61.3347,61.2688,61.2688,16900.0
2012-02-10 10:50:00,83.71,83.8,83.71,83.76,18200.0,61.2688,61.3347,61.2688,61.3054,18200.0
2012-02-10 10:55:00,83.77,83.85,83.76,83.78,11500.0,61.3127,61.3713,61.3054,61.3201,11500.0
2012-02-10 11:00:00,83.78,83.84,83.77,83.8,9100.0,61.3201,61.364,61.3127,61.3347,9100.0
2012-02-10 11:05:00,83.78,83.83,83.75,83.79,26900.0,61.3201,61.3566,61.2981,61.3274,26900.0
2012-02-10 11:10:00,83.79,83.81,83.75,83.75,11100.0,61.3274,61.342,61.2981,61.2981,11100.0
2012-02-10 11:15:00,83.77,83.82,83.77,83.82,8000.0,61.3127,61.3493,61.3127,61.3493,8000.0
2012-02-10 11:20:00,83.82,83.85,83.8,83.81,7500.0,61.3493,61.3713,61.3347,61.342,7500.0
2012-02-10 11:25:00,83.82,83.85,83.74,83.75,7400.0,61.3493,61.3713,61.2908,61.2981,7400.0
2012-02-10 11:30:00,83.75,83.8,83.75,83.79,11900.0,61.2981,61.3347,61.2981,61.3274,11900.0
2012-02-10 11:35:00,83.79,83.79,83.7,83.7,8700.0,61.3274,61.3274,61.2615,61.2615,8700.0
2012-02-10 11:40:00,83.71,83.72,83.68,83.69,19800.0,61.2688,61.2761,61.2469,61.2542,19800.0
2012-02-10 11:45:00,83.68,83.76,83.68,83.72,31100.0,61.2469,61.3054,61.2469,61.2761,31100.0
2012-02-10 11:50:00,83.72,83.73,83.7,83.71,9600.0,61.2761,61.2835,61.2615,61.2688,9600.0
2012-02-10 11:55:00,83.72,83.72,83.69,83.69,14200.0,61.2761,61.2761,61.2542,61.2542,14200.0
2012-02-10 12:00:00,83.7,83.73,83.7,83.73,9700.0,61.2615,61.2835,61.2615,61.2835,9700.0
2012-02-10 12:05:00,83.73,83.76,83.71,83.71,11200.0,61.2835,61.3054,61.2688,61.2688,11200.0
2012-02-10 12:10:00,83.73,83.76,83.69,83.74,4400.0,61.2835,61.3054,61.2542,61.2908,4400.0
2012-02-10 12:15:00,83.74,83.74,83.71,83.73,8600.0,61.2908,61.2908,61.2688,61.2835,8600.0
2012-02-10 12:20:00,83.74,83.74,83.7,83.73,2400.0,61.2908,61.2908,61.2615,61.2835,2400.0
2012-02-10 12:25:00,83.74,83.76,83.71,83.73,5300.0,61.2908,61.3054,61.2688,61.2835,5300.0
2012-02-10 12:30:00,83.72,83.76,83.71,83.75,12100.0,61.2761,61.3054,61.2688,61.2981,12100.0
2012-02-10 12:35:00,83.75,83.84,83.73,83.78,10200.0,61.2981,61.364,61.2835,61.3201,10200.0
2012-02-10 12:40:00,83.78,83.79,83.74,83.79,17700.0,61.3201,61.3274,61.2908,61.3274,17700.0
2012-02-10 12:45:00,83.77,83.83,83.77,83.83,4300.0,61.3127,61.3566,61.3127,61.3566,4300.0
2012-02-10 12:50:00,83.83,83.91,83.82,83.89,5200.0,61.3566,61.4152,61.3493,61.4006,5200.0
2012-02-10 12:55:00,83.89,83.96,83.89,83.95,8000.0,61.4006,61.4518,61.4006,61.4445,8000.0
2012-02-10 13:00:00,83.94,83.97,83.91,83.91,11100.0,61.4372,61.4591,61.4152,61.4152,11100.0
2012-02-10 13:05:00,83.91,83.96,83.89,83.89,7100.0,61.4152,61.4518,61.4006,61.4006,7100.0
2012-02-10 13:10:00,83.91,83.92,83.9,83.9,6700.0,61.4152,61.4225,61.4079,61.4079,6700.0
2012-02-10 13:15:00,83.91,83.92,83.82,83.82,9000.0,61.4152,61.4225,61.3493,61.3493,9000.0
2012-02-10 13:20:00,83.82,83.84,83.81,83.83,10300.0,61.3493,61.364,61.342,61.3566,10300.0
2012-02-10 13:25:00,83.82,83.83,83.79,83.8,9800.0,61.3493,61.3566,61.3274,61.3347,9800.0
2012-02-10 13:30:00,83.8,83.81,83.73,83.73,4600.0,61.3347,61.342,61.2835,61.2835,4600.0
2012-02-10 13:35:00,83.73,83.75,83.7,83.75,15500.0,61.2835,61.2981,61.2615,61.2981,15500.0
2012-02-10 13:40:00,83.75,83.78,83.74,83.78,12200.0,61.2981,61.3201,61.2908,61.3201,12200.0
2012-02-10 13:45:00,83.76,83.78,83.74,83.74,16200.0,61.3054,61.3201,61.2908,61.2908,16200.0
2012-02-10 13:50:00,83.75,83.77,83.72,83.76,19500.0,61.2981,61.3127,61.2761,61.3054,19500.0
2012-02-10 13:55:00,83.76,83.76,83.71,83.72,7900.0,61.3054,61.3054,61.2688,61.2761,7900.0
2012-02-10 14:00:00,83.72,83.79,83.72,83.73,16200.0,61.2761,61.3274,61.2761,61.2835,16200.0
2012-02-10 14:05:00,83.73,83.78,83.7,83.77,13400.0,61.2835,61.3201,61.2615,61.3127,13400.0
2012-02-10 14:10:00,83.78,83.81,83.77,83.77,18900.0,61.3201,61.342,61.3127,61.3127,18900.0
2012-02-10 14:15:00,83.77,83.85,83.75,83.83,14100.0,61.3127,61.3713,61.2981,61.3566,14100.0
2012-02-10 14:20:00,83.84,83.84,83.71,83.73,12000.0,61.364,61.364,61.2688,61.2835,12000.0
2012-02-10 14:25:00,83.73,83.8,83.73,83.78,9300.0,61.2835,61.3347,61.2835,61.3201,9300.0
2012-02-10 14:30:00,83.78,83.79,83.73,83.76,14500.0,61.3201,61.3274,61.2835,61.3054,14500.0
2012-02-10 14:35:00,83.76,83.76,83.71,83.73,8600.0,61.3054,61.3054,61.2688,61.2835,8600.0
2012-02-10 14:40:00,83.73,83.75,83.73,83.75,8400.0,61.2835,61.2981,61.2835,61.2981,8400.0
2012-02-10 14:45:00,83.74,83.94,83.73,83.91,104400.0,61.2908,61.4372,61.2835,61.4152,104400.0
2012-02-10 14:50:00,83.91,83.92,83.9,83.91,17500.0,61.4152,61.4225,61.4079,61.4152,17500.0
2012-02-10 14:55:00,83.91,83.93,83.85,83.85,23200.0,61.4152,61.4298,61.3713,61.3713,23200.0
2012-02-10 15:00:00,83.85,83.85,83.78,83.79,27700.0,61.3713,61.3713,61.3201,61.3274,27700.0
2012-02-10 15:05:00,83.79,83.84,83.77,83.8,61200.0,61.3274,61.364,61.3127,61.3347,61200.0
2012-02-10 15:10:00,83.79,83.8,83.75,83.78,19000.0,61.3274,61.3347,61.2981,61.3201,19000.0
2012-02-10 15:15:00,83.79,83.9,83.79,83.89,17800.0,61.3274,61.4079,61.3274,61.4006,17800.0
2012-02-10 15:20:00,83.87,84.01,83.86,83.95,39000.0,61.3859,61.4884,61.3786,61.4445,39000.0
2012-02-10 15:25:00,83.95,83.96,83.87,83.94,19400.0,61.4445,61.4518,61.3859,61.4372,19400.0
2012-02-10 15:30:00,83.94,83.96,83.89,83.92,29800.0,61.4372,61.4518,61.4006,61.4225,29800.0
2012-02-10 15:35:00,83.92,84.01,83.91,84.0,31400.0,61.4225,61.4884,61.4152,61.4811,31400.0
2012-02-10 15:40:00,84.0,84.1,84.0,84.08,28000.0,61.4811,61.5543,61.4811,61.5396,28000.0
2012-02-10 15:45:00,84.09,84.17,84.09,84.09,31300.0,61.5469,61.6055,61.5469,61.5469,31300.0
2012-02-10 15:50:00,84.09,84.14,84.04,84.12,39400.0,61.5469,61.5835,61.5104,61.5689,39400.0
2012-02-10 15:55:00,84.13,84.21,84.09,84.2,116900.0,61.5762,61.6348,61.5469,61.6275,116900.0
2012-02-13 09:30:00,84.55,84.61,84.07,84.08,137200.0,61.8836,61.9275,61.5323,61.5396,137200.0
2012-02-13 09:35:00,84.1,84.2,83.92,83.96,38400.0,61.5543,61.6275,61.4225,61.4518,38400.0
2012-02-13 09:40:00,83.97,84.0,83.9,83.92,10500.0,61.4591,61.4811,61.4079,61.4225,10500.0
2012-02-13 09:45:00,83.84,83.92,83.48,83.8,87600.0,61.364,61.4225,61.1005,61.3347,87600.0
2012-02-13 09:50:00,83.77,83.92,83.77,83.81,23200.0,61.3127,61.4225,61.3127,61.342,23200.0
2012-02-13 09:55:00,83.82,83.95,83.82,83.85,12100.0,61.3493,61.4445,61.3493,61.3713,12100.0
2012-02-13 10:00:00,83.85,83.93,83.81,83.93,8400.0,61.3713,61.4298,61.342,61.4298,8400.0
2012-02-13 10:05:00,83.94,84.1,83.83,83.83,19400.0,61.4372,61.5543,61.3566,61.3566,19400.0
2012-02-13 10:10:00,83.83,83.84,83.75,83.78,16700.0,61.3566,61.364,61.2981,61.3201,16700.0
2012-02-13 10:15:00,83.79,83.79,83.71,83.72,11000.0,61.3274,61.3274,61.2688,61.2761,11000.0
2012-02-13 10:20:00,83.72,83.72,83.65,83.65,19500.0,61.2761,61.2761,61.2249,61.2249,19500.0
2012-02-13 10:25:00,83.66,83.7,83.64,83.67,21800.0,61.2322,61.2615,61.2176,61.2395,21800.0
2012-02-13 10:30:00,83.67,83.69,83.51,83.51,53100.0,61.2395,61.2542,61.1224,61.1224,53100.0
2012-02-13 10:35:00,83.52,83.55,83.45,83.46,36300.0,61.1298,61.1517,61.0785,61.0858,36300.0
2012-02-13 10:40:00,83.46,83.48,83.29,83.29,51300.0,61.0858,61.1005,60.9614,60.9614,51300.0
2012-02-13 10:45:00,83.28,83.43,83.24,83.42,38500.0,60.9541,61.0639,60.9248,61.0566,38500.0
2012-02-13 10:50:00,83.43,83.52,83.4,83.43,19700.0,61.0639,61.1298,61.0419,61.0639,19700.0
2012-02-13 10:55:00,83.42,83.49,83.36,83.43,51700.0,61.0566,61.1078,61.0126,61.0639,51700.0
2012-02-13 11:00:00,83.44,83.54,83.4,83.46,17500.0,61.0712,61.1444,61.0419,61.0858,17500.0
2012-02-13 11:05:00,83.47,83.6,83.47,83.56,9700.0,61.0932,61.1883,61.0932,61.159,9700.0
2012-02-13 11:10:00,83.55,83.6,83.51,83.53,16500.0,61.1517,61.1883,61.1224,61.1371,16500.0
2012-02-13 11:15:00,83.54,83.57,83.48,83.5,11500.0,61.1444,61.1663,61.1005,61.1151,11500.0
2012-02-13 11:20:00,83.49,83.49,83.41,83.48,14000.0,61.1078,61.1078,61.0492,61.1005,14000.0
2012-02-13 11:25:00,83.49,83.49,83.4,83.48,10100.0,61.1078,61.1078,61.0419,61.1005,10100.0
2012-02-13 11:30:00,83.48,83.54,83.48,83.54,14700.0,61.1005,61.1444,61.1005,61.1444,14700.0
2012-02-13 11:35:00,83.54,83.56,83.49,83.53,23600.0,61.1444,61.159,61.1078,61.1371,23600.0
2012-02-13 11:40:00,83.52,83.53,83.46,83.51,7700.0,61.1298,61.1371,61.0858,61.1224,7700.0
2012-02-13 11:45:00,83.51,83.64,83.5,83.6,18400.0,61.1224,61.2176,61.1151,61.1883,18400.0
2012-02-13 11:50:00,83.61,83.62,83.55,83.55,8700.0,61.1956,61.2029,61.1517,61.1517,8700.0
2012-02-13 11:55:00,83.55,83.56,83.51,83.52,16900.0,61.1517,61.159,61.1224,61.1298,16900.0
2012-02-13 12:00:00,83.52,83.56,83.52,83.55,10700.0,61.1298,61.159,61.1298,61.1517,10700.0
2012-02-13 12:05:00,83.54,83.56,83.5,83.54,12800.0,61.1444,61.159,61.1151,61.1444,12800.0
2012-02-13 12:10:00,83.54,83.56,83.54,83.55,7200.0,61.1444,61.159,61.1444,61.1517,7200.0
2012-02-13 12:15:00,83.56,83.63,83.56,83.62,12000.0,61.159,61.2103,61.159,61.2029,12000.0
2012-02-13 12:20:00,83.62,83.7,83.62,83.69,13700.0,61.2029,61.2615,61.2029,61.2542,13700.0
2012-02-13 12:25:00,83.69,83.74,83.68,83.71,8800.0,61.2542,61.2908,61.2469,61.2688,8800.0
2012-02-13 12:30:00,83.7,83.74,83.7,83.71,10800.0,61.2615,61.2908,61.2615,61.2688,10800.0
2012-02-13 12:35:00,83.72,83.72,83.67,83.7,7800.0,61.2761,61.2761,61.2395,61.2615,7800.0
2012-02-13 12:40:00,83.69,83.72,83.68,83.69,7700.0,61.2542,61.2761,61.2469,61.2542,7700.0
2012-02-13 12:45:00,83.69,83.72,83.68,83.7,9000.0,61.2542,61.2761,61.2469,61.2615,9000.0
2012-02-13 12:50:00,83.71,83.74,83.71,83.74,8200.0,61.2688,61.2908,61.2688,61.2908,8200.0
2012-02-13 12:55:00,83.72,83.74,83.71,83.73,3000.0,61.2761,61.2908,61.2688,61.2835,3000.0
2012-02-13 13:00:00,83.73,83.81,83.72,83.78,6600.0,61.2835,61.342,61.2761,61.3201,6600.0
2012-02-13 13:05:00,83.78,83.86,83.77,83.85,6400.0,61.3201,61.3786,61.3127,61.3713,6400.0
2012-02-13 13:10:00,83.88,83.89,83.86,83.88,2700.0,61.3932,61.4006,61.3786,61.3932,2700.0
2012-02-13 13:15:00,83.89,83.94,83.89,83.9,7600.0,61.4006,61.4372,61.4006,61.4079,7600.0
2012-02-13 13:20:00,83.9,83.96,83.89,83.96,7700.0,61.4079,61.4518,61.4006,61.4518,7700.0
2012-02-13 13:25:00,83.95,83.95,83.91,83.91,5700.0,61.4445,61.4445,61.4152,61.4152,5700.0
2012-02-13 13:30:00,83.91,83.93,83.9,83.9,4300.0,61.4152,61.4298,61.4079,61.4079,4300.0
2012-02-13 13:35:00,83.92,83.95,83.9,83.9,7300.0,61.4225,61.4445,61.4079,61.4079,7300.0
2012-02-13 13:40:00,83.91,83.95,83.91,83.92,4300.0,61.4152,61.4445,61.4152,61.4225,4300.0
2012-02-13 13:45:00,83.92,83.95,83.89,83.89,6300.0,61.4225,61.4445,61.4006,61.4006,6300.0
2012-02-13 13:50:00,83.9,83.92,83.9,83.91,7900.0,61.4079,61.4225,61.4079,61.4152,7900.0
2012-02-13 13:55:00,83.91,83.91,83.88,83.88,5300.0,61.4152,61.4152,61.3932,61.3932,5300.0
2012-02-13 14:00:00,83.88,83.88,83.8,83.8,13500.0,61.3932,61.3932,61.3347,61.3347,13500.0
2012-02-13 14:05:00,83.8,83.89,83.8,83.89,7100.0,61.3347,61.4006,61.3347,61.4006,7100.0
2012-02-13 14:10:00,83.89,83.95,83.88,83.88,9500.0,61.4006,61.4445,61.3932,61.3932,9500.0
2012-02-13 14:15:00,83.87,83.88,83.86,83.86,5100.0,61.3859,61.3932,61.3786,61.3786,5100.0
2012-02-13 14:20:00,83.85,83.87,83.84,83.86,6500.0,61.3713,61.3859,61.364,61.3786,6500.0
2012-02-13 14:25:00,83.85,83.92,83.85,83.92,6900.0,61.3713,61.4225,61.3713,61.4225,6900.0
2012-02-13 14:30:00,83.92,84.0,83.92,84.0,19300.0,61.4225,61.4811,61.4225,61.4811,19300.0
2012-02-13 14:35:00,84.0,84.01,83.91,83.91,17000.0,61.4811,61.4884,61.4152,61.4152,17000.0
2012-02-13 14:40:00,83.91,84.0,83.9,83.95,18100.0,61.4152,61.4811,61.4079,61.4445,18100.0
2012-02-13 14:45:00,83.95,83.95,83.89,83.91,9100.0,61.4445,61.4445,61.4006,61.4152,9100.0
2012-02-13 14:50:00,83.9,83.91,83.87,83.87,8400.0,61.4079,61.4152,61.3859,61.3859,8400.0
2012-02-13 14:55:00,83.88,83.88,83.84,83.86,13000.0,61.3932,61.3932,61.364,61.3786,13000.0
2012-02-13 15:00:00,83.86,83.92,83.86,83.91,17000.0,61.3786,61.4225,61.3786,61.4152,17000.0
2012-02-13 15:05:00,83.9,83.9,83.85,83.85,13600.0,61.4079,61.4079,61.3713,61.3713,13600.0
2012-02-13 15:10:00,83.85,83.9,83.8,83.84,18600.0,61.3713,61.4079,61.3347,61.364,18600.0
2012-02-13 15:15:00,83.84,83.84,83.76,83.82,13200.0,61.364,61.364,61.3054,61.3493,13200.0
2012-02-13 15:20:00,83.82,83.84,83.81,83.83,9600.0,61.3493,61.364,61.342,61.3566,9600.0
2012-02-13 15:25:00,83.83,83.85,83.8,83.81,14300.0,61.3566,61.3713,61.3347,61.342,14300.0
2012-02-13 15:30:00,83.82,83.9,83.81,83.9,25700.0,61.3493,61.4079,61.342,61.4079,25700.0
2012-02-13 15:35:00,83.9,83.94,83.89,83.94,27800.0,61.4079,61.4372,61.4006,61.4372,27800.0
2012-02-13 15:40:00,83.93,83.94,83.86,83.86,26500.0,61.4298,61.4372,61.3786,61.3786,26500.0
2012-02-13 15:45:00,83.86,83.86,83.76,83.78,30400.0,61.3786,61.3786,61.3054,61.3201,30400.0
2012-02-13 15:50:00,83.77,83.8,83.72,83.73,36800.0,61.3127,61.3347,61.2761,61.2835,36800.0
2012-02-13 15:55:00,83.73,83.87,83.73,83.87,52200.0,61.2835,61.3859,61.2835,61.3859,52200.0
2012-02-14 09:30:00,83.47,83.7,83.43,83.67,22400.0,61.0932,61.2615,61.0639,61.2395,22400.0
2012-02-14 09:35:00,83.7,83.77,83.66,83.77,13700.0,61.2615,61.3127,61.2322,61.3127,13700.0
2012-02-14 09:40:00,83.75,83.86,83.74,83.86,9100.0,61.2981,61.3786,61.2908,61.3786,9100.0
2012-02-14 09:45:00,83.89,83.94,83.75,83.75,12000.0,61.4006,61.4372,61.2981,61.2981,12000.0
2012-02-14 09:50:00,83.75,83.81,83.73,83.76,10900.0,61.2981,61.342,61.2835,61.3054,10900.0
2012-02-14 09:55:00,83.75,83.75,83.62,83.62,12000.0,61.2981,61.2981,61.2029,61.2029,12000.0
2012-02-14 10:00:00,83.64,83.67,83.6,83.64,9300.0,61.2176,61.2395,61.1883,61.2176,9300.0
2012-02-14 10:05:00,83.65,83.65,83.58,83.58,6500.0,61.2249,61.2249,61.1737,61.1737,6500.0
2012-02-14 10:10:00,83.58,83.6,83.5,83.59,22000.0,61.1737,61.1883,61.1151,61.181,22000.0
2012-02-14 10:15:00,83.59,83.63,83.57,83.6,7800.0,61.181,61.2103,61.1663,61.1883,7800.0
2012-02-14 10:20:00,83.6,83.62,83.54,83.54,6100.0,61.1883,61.2029,61.1444,61.1444,6100.0
2012-02-14 10:25:00,83.57,83.59,83.56,83.58,4600.0,61.1663,61.181,61.159,61.1737,4600.0
2012-02-14 10:30:00,83.58,83.63,83.51,83.61,8300.0,61.1737,61.2103,61.1224,61.1956,8300.0
2012-02-14 10:35:00,83.62,83.67,83.58,83.58,5900.0,61.2029,61.2395,61.1737,61.1737,5900.0
2012-02-14 10:40:00,83.56,83.57,83.5,83.52,5700.0,61.159,61.1663,61.1151,61.1298,5700.0
2012-02-14 10:45:00,83.51,83.56,83.49,83.53,5100.0,61.1224,61.159,61.1078,61.1371,5100.0
2012-02-14 10:50:00,83.53,83.53,83.45,83.48,9400.0,61.1371,61.1371,61.0785,61.1005,9400.0
2012-02-14 10:55:00,83.46,83.51,83.4,83.51,20600.0,61.0858,61.1224,61.0419,61.1224,20600.0
2012-02-14 11:00:00,83.52,83.53,83.49,83.53,4600.0,61.1298,61.1371,61.1078,61.1371,4600.0
2012-02-14 11:05:00,83.54,83.59,83.51,83.59,6100.0,61.1444,61.181,61.1224,61.181,6100.0
2012-02-14 11:10:00,83.59,83.6,83.53,83.56,5400.0,61.181,61.1883,61.1371,61.159,5400.0
2012-02-14 11:15:00,83.55,83.59,83.53,83.54,5600.0,61.1517,61.181,61.1371,61.1444,5600.0
2012-02-14 11:20:00,83.53,83.58,83.51,83.56,5300.0,61.1371,61.1737,61.1224,61.159,5300.0
2012-02-14 11:25:00,83.55,83.57,83.54,83.56,5300.0,61.1517,61.1663,61.1444,61.159,5300.0
2012-02-14 11:30:00,83.57,83.64,83.57,83.62,6200.0,61.1663,61.2176,61.1663,61.2029,6200.0
2012-02-14 11:35:00,83.6,83.61,83.58,83.61,4600.0,61.1883,61.1956,61.1737,61.1956,4600.0
2012-02-14 11:40:00,83.6,83.61,83.53,83.53,4400.0,61.1883,61.1956,61.1371,61.1371,4400.0
2012-02-14 11:45:00,83.53,83.56,83.51,83.54,5500.0,61.1371,61.159,61.1224,61.1444,5500.0
2012-02-14 11:50:00,83.54,83.56,83.49,83.49,8500.0,61.1444,61.159,61.1078,61.1078,8500.0
2012-02-14 11:55:00,83.51,83.52,83.43,83.45,11200.0,61.1224,61.1298,61.0639,61.0785,11200.0
2012-02-14 12:00:00,83.45,83.53,83.45,83.51,8600.0,61.0785,61.1371,61.0785,61.1224,8600.0
2012-02-14 12:05:00,83.51,83.52,83.5,83.51,7200.0,61.1224,61.1298,61.1151,61.1224,7200.0
2012-02-14 12:10:00,83.49,83.52,83.47,83.48,11100.0,61.1078,61.1298,61.0932,61.1005,11100.0
2012-02-14 12:15:00,83.47,83.47,83.38,83.44,19700.0,61.0932,61.0932,61.0273,61.0712,19700.0
2012-02-14 12:20:00,83.45,83.46,83.39,83.39,6400.0,61.0785,61.0858,61.0346,61.0346,6400.0
2012-02-14 12:25:00,83.39,83.4,83.35,83.35,18500.0,61.0346,61.0419,61.0053,61.0053,18500.0
2012-02-14 12:30:00,83.36,83.36,83.31,83.32,8400.0,61.0126,61.0126,60.9761,60.9834,8400.0
2012-02-14 12:35:00,83.32,83.38,83.31,83.37,9700.0,60.9834,61.0273,60.9761,61.02,9700.0
2012-02-14 12:40:00,83.37,83.39,83.34,83.37,11400.0,61.02,61.0346,60.998,61.02,11400.0
2012-02-14 12:45:00,83.38,83.42,83.37,83.42,8600.0,61.0273,61.0566,61.02,61.0566,8600.0
2012-02-14 12:50:00,83.42,83.42,83.4,83.41,9800.0,61.0566,61.0566,61.0419,61.0492,9800.0
2012-02-14 12:55:00,83.4,83.4,83.3,83.35,18200.0,61.0419,61.0419,60.9687,61.0053,18200.0
2012-02-14 13:00:00,83.36,83.43,83.3,83.41,18600.0,61.0126,61.0639,60.9687,61.0492,18600.0
2012-02-14 13:05:00,83.41,83.44,83.4,83.41,10700.0,61.0492,61.0712,61.0419,61.0492,10700.0
2012-02-14 13:10:00,83.41,83.48,83.37,83.48,13500.0,61.0492,61.1005,61.02,61.1005,13500.0
2012-02-14 13:15:00,83.48,83.49,83.39,83.39,9700.0,61.1005,61.1078,61.0346,61.0346,9700.0
2012-02-14 13:20:00,83.38,83.44,83.38,83.43,10500.0,61.0273,61.0712,61.0273,61.0639,10500.0
2012-02-14 13:25:00,83.42,83.47,83.42,83.46,5800.0,61.0566,61.0932,61.0566,61.0858,5800.0
2012-02-14 13:30:00,83.46,83.55,83.46,83.54,13000.0,61.0858,61.1517,61.0858,61.1444,13000.0
2012-02-14 13:35:00,83.55,83.63,83.55,83.6,14600.0,61.1517,61.2103,61.1517,61.1883,14600.0
2012-02-14 13:40:00,83.6,83.78,83.59,83.78,65100.0,61.1883,61.3201,61.181,61.3201,65100.0
2012-02-14 13:45:00,83.78,83.78,83.66,83.68,15500.0,61.3201,61.3201,61.2322,61.2469,15500.0
2012-02-14 13:50:00,83.68,83.72,83.62,83.65,13200.0,61.2469,61.2761,61.2029,61.2249,13200.0
2012-02-14 13:55:00,83.66,83.71,83.63,83.7,11200.0,61.2322,61.2688,61.2103,61.2615,11200.0
2012-02-14 14:00:00,83.72,83.74,83.7,83.73,5700.0,61.2761,61.2908,61.2615,61.2835,5700.0
2012-02-14 14:05:00,83.73,83.74,83.6,83.6,8100.0,61.2835,61.2908,61.1883,61.1883,8100.0
2012-02-14 14:10:00,83.61,83.65,83.58,83.6,8800.0,61.1956,61.2249,61.1737,61.1883,8800.0
2012-02-14 14:15:00,83.6,83.61,83.57,83.58,9700.0,61.1883,61.1956,61.1663,61.1737,9700.0
2012-02-14 14:20:00,83.59,83.6,83.46,83.48,14200.0,61.181,61.1883,61.0858,61.1005,14200.0
2012-02-14 14:25:00,83.48,83.56,83.45,83.46,7500.0,61.1005,61.159,61.0785,61.0858,7500.0
2012-02-14 14:30:00,83.47,83.49,83.44,83.47,12000.0,61.0932,61.1078,61.0712,61.0932,12000.0
2012-02-14 14:35:00,83.46,83.52,83.45,83.51,7900.0,61.0858,61.1298,61.0785,61.1224,7900.0
2012-02-14 14:40:00,83.51,83.53,83.45,83.45,11300.0,61.1224,61.1371,61.0785,61.0785,11300.0
2012-02-14 14:45:00,83.46,83.59,83.46,83.5,22300.0,61.0858,61.181,61.0858,61.1151,22300.0
2012-02-14 14:50:00,83.51,83.62,83.51,83.61,13000.0,61.1224,61.2029,61.1224,61.1956,13000.0
2012-02-14 14:55:00,83.6,83.64,83.55,83.61,11100.0,61.1883,61.2176,61.1517,61.1956,11100.0
2012-02-14 15:00:00,83.6,83.68,83.57,83.63,17000.0,61.1883,61.2469,61.1663,61.2103,17000.0
2012-02-14 15:05:00,83.63,83.64,83.58,83.58,5500.0,61.2103,61.2176,61.1737,61.1737,5500.0
2012-02-14 15:10:00,83.58,83.62,83.57,83.61,10900.0,61.1737,61.2029,61.1663,61.1956,10900.0
2012-02-14 15:15:00,83.6,83.64,83.59,83.64,17800.0,61.1883,61.2176,61.181,61.2176,17800.0
2012-02-14 15:20:00,83.65,83.68,83.59,83.64,30500.0,61.2249,61.2469,61.181,61.2176,30500.0
2012-02-14 15:25:00,83.65,83.65,83.59,83.6,13500.0,61.2249,61.2249,61.181,61.1883,13500.0
2012-02-14 15:30:00,83.58,83.61,83.55,83.6,19500.0,61.1737,61.1956,61.1517,61.1883,19500.0
2012-02-14 15:35:00,83.6,83.69,83.57,83.68,15500.0,61.1883,61.2542,61.1663,61.2469,15500.0
2012-02-14 15:40:00,83.69,83.81,83.69,83.79,14300.0,61.2542,61.342,61.2542,61.3274,14300.0
2012-02-14 15:45:00,83.8,83.99,83.8,83.99,19600.0,61.3347,61.4738,61.3347,61.4738,19600.0
2012-02-14 15:50:00,83.99,84.07,83.95,84.0,75000.0,61.4738,61.5323,61.4445,61.4811,75000.0
2012-02-14 15:55:00,84.0,84.1,83.92,84.09,73300.0,61.4811,61.5543,61.4225,61.5469,73300.0
2012-02-15 09:30:00,84.48,84.52,83.73,83.73,52200.0,61.8324,61.8617,61.2835,61.2835,52200.0
2012-02-15 09:35:00,83.74,83.75,83.43,83.59,29200.0,61.2908,61.2981,61.0639,61.181,29200.0
2012-02-15 09:40:00,83.58,83.75,83.55,83.56,14200.0,61.1737,61.2981,61.1517,61.159,14200.0
2012-02-15 09:45:00,83.54,83.64,83.47,83.58,11200.0,61.1444,61.2176,61.0932,61.1737,11200.0
2012-02-15 09:50:00,83.58,83.6,83.42,83.43,28200.0,61.1737,61.1883,61.0566,61.0639,28200.0
2012-02-15 09:55:00,83.42,83.53,83.39,83.52,14300.0,61.0566,61.1371,61.0346,61.1298,14300.0
2012-02-15 10:00:00,83.53,83.61,83.52,83.56,20000.0,61.1371,61.1956,61.1298,61.159,20000.0
2012-02-15 10:05:00,83.57,83.59,83.54,83.55,11300.0,61.1663,61.181,61.1444,61.1517,11300.0
2012-02-15 10:10:00,83.55,83.62,83.55,83.57,18200.0,61.1517,61.2029,61.1517,61.1663,18200.0
2012-02-15 10:15:00,83.56,83.56,83.41,83.41,18200.0,61.159,61.159,61.0492,61.0492,18200.0
2012-02-15 10:20:00,83.42,83.43,83.26,83.42,40200.0,61.0566,61.0639,60.9395,61.0566,40200.0
2012-02-15 10:25:00,83.43,83.52,83.43,83.52,11900.0,61.0639,61.1298,61.0639,61.1298,11900.0
2012-02-15 10:30:00,83.52,83.62,83.52,83.62,8400.0,61.1298,61.2029,61.1298,61.2029,8400.0
2012-02-15 10:35:00,83.62,83.63,83.54,83.58,13400.0,61.2029,61.2103,61.1444,61.1737,13400.0
2012-02-15 10:40:00,83.58,83.62,83.51,83.62,12100.0,61.1737,61.2029,61.1224,61.2029,12100.0
2012-02-15 10:45:00,83.64,83.66,83.59,83.59,12800.0,61.2176,61.2322,61.181,61.181,12800.0
2012-02-15 10:50:00,83.59,83.59,83.53,83.53,6600.0,61.181,61.181,61.1371,61.1371,6600.0
2012-02-15 10:55:00,83.54,83.55,83.47,83.49,8500.0,61.1444,61.1517,61.0932,61.1078,8500.0
2012-02-15 11:00:00,83.48,83.56,83.46,83.52,18100.0,61.1005,61.159,61.0858,61.1298,18100.0
2012-02-15 11:05:00,83.53,83.53,83.47,83.52,17400.0,61.1371,61.1371,61.0932,61.1298,17400.0
2012-02-15 11:10:00,83.52,83.53,83.44,83.45,10200.0,61.1298,61.1371,61.0712,61.0785,10200.0
2012-02-15 11:15:00,83.43,83.51,83.43,83.51,5800.0,61.0639,61.1224,61.0639,61.1224,5800.0
2012-02-15 11:20:00,83.51,83.59,83.51,83.54,8500.0,61.1224,61.181,61.1224,61.1444,8500.0
2012-02-15 11:25:00,83.54,83.63,83.54,83.6,5800.0,61.1444,61.2103,61.1444,61.1883,5800.0
2012-02-15 11:30:00,83.59,83.59,83.47,83.47,10500.0,61.181,61.181,61.0932,61.0932,10500.0
2012-02-15 11:35:00,83.47,83.56,83.47,83.56,4900.0,61.0932,61.159,61.0932,61.159,4900.0
2012-02-15 11:40:00,83.57,83.66,83.57,83.61,22600.0,61.1663,61.2322,61.1663,61.1956,22600.0
2012-02-15 11:45:00,83.61,83.62,83.57,83.58,16800.0,61.1956,61.2029,61.1663,61.1737,16800.0
2012-02-15 11:50:00,83.58,83.59,83.51,83.51,8400.0,61.1737,61.181,61.1224,61.1224,8400.0
2012-02-15 11:55:00,83.53,83.53,83.44,83.45,20800.0,61.1371,61.1371,61.0712,61.0785,20800.0
2012-02-15 12:00:00,83.45,83.47,83.41,83.44,18100.0,61.0785,61.0932,61.0492,61.0712,18100.0
2012-02-15 12:05:00,83.45,83.49,83.44,83.49,6700.0,61.0785,61.1078,61.0712,61.1078,6700.0
2012-02-15 12:10:00,83.47,83.52,83.47,83.51,12000.0,61.0932,61.1298,61.0932,61.1224,12000.0
2012-02-15 12:15:00,83.5,83.51,83.5,83.5,9500.0,61.1151,61.1224,61.1151,61.1151,9500.0
2012-02-15 12:20:00,83.5,83.52,83.5,83.51,7300.0,61.1151,61.1298,61.1151,61.1224,7300.0
2012-02-15 12:25:00,83.51,83.56,83.51,83.55,6500.0,61.1224,61.159,61.1224,61.1517,6500.0
2012-02-15 12:30:00,83.55,83.58,83.51,83.55,19000.0,61.1517,61.1737,61.1224,61.1517,19000.0
2012-02-15 12:35:00,83.56,83.6,83.56,83.58,5600.0,61.159,61.1883,61.159,61.1737,5600.0
2012-02-15 12:40:00,83.57,83.6,83.53,83.59,13000.0,61.1663,61.1883,61.1371,61.181,13000.0
2012-02-15 12:45:00,83.57,83.61,83.5,83.5,16000.0,61.1663,61.1956,61.1151,61.1151,16000.0
2012-02-15 12:50:00,83.5,83.53,83.49,83.52,30200.0,61.1151,61.1371,61.1078,61.1298,30200.0
2012-02-15 12:55:00,83.53,83.57,83.5,83.55,18200.0,61.1371,61.1663,61.1151,61.1517,18200.0
2012-02-15 13:00:00,83.54,83.55,83.38,83.53,32400.0,61.1444,61.1517,61.0273,61.1371,32400.0
2012-02-15 13:05:00,83.54,83.55,83.41,83.45,12000.0,61.1444,61.1517,61.0492,61.0785,12000.0
2012-02-15 13:10:00,83.44,83.45,83.36,83.36,18000.0,61.0712,61.0785,61.0126,61.0126,18000.0
2012-02-15 13:15:00,83.36,83.4,83.34,83.39,10800.0,61.0126,61.0419,60.998,61.0346,10800.0
2012-02-15 13:20:00,83.39,83.47,83.39,83.47,4100.0,61.0346,61.0932,61.0346,61.0932,4100.0
2012-02-15 13:25:00,83.47,83.51,83.46,83.46,9800.0,61.0932,61.1224,61.0858,61.0858,9800.0
2012-02-15 13:30:00,83.47,83.48,83.38,83.42,12500.0,61.0932,61.1005,61.0273,61.0566,12500.0
2012-02-15 13:35:00,83.41,83.43,83.4,83.41,7500.0,61.0492,61.0639,61.0419,61.0492,7500.0
2012-02-15 13:40:00,83.41,83.44,83.38,83.41,11900.0,61.0492,61.0712,61.0273,61.0492,11900.0
2012-02-15 13:45:00,83.42,83.43,83.4,83.42,4800.0,61.0566,61.0639,61.0419,61.0566,4800.0
2012-02-15 13:50:00,83.43,83.47,83.4,83.43,8100.0,61.0639,61.0932,61.0419,61.0639,8100.0
2012-02-15 13:55:00,83.44,83.47,83.41,83.41,13900.0,61.0712,61.0932,61.0492,61.0492,13900.0
2012-02-15 14:00:00,83.42,83.5,83.36,83.36,20900.0,61.0566,61.1151,61.0126,61.0126,20900.0
2012-02-15 14:05:00,83.37,83.44,83.35,83.41,11700.0,61.02,61.0712,61.0053,61.0492,11700.0
2012-02-15 14:10:00,83.4,83.4,83.32,83.32,13500.0,61.0419,61.0419,60.9834,60.9834,13500.0
2012-02-15 14:15:00,83.31,83.36,83.28,83.29,20100.0,60.9761,61.0126,60.9541,60.9614,20100.0
2012-02-15 14:20:00,83.28,83.31,83.26,83.29,13200.0,60.9541,60.9761,60.9395,60.9614,13200.0
2012-02-15 14:25:00,83.29,83.5,83.29,83.47,34100.0,60.9614,61.1151,60.9614,61.0932,34100.0
2012-02-15 14:30:00,83.47,83.56,83.46,83.5,22000.0,61.0932,61.159,61.0858,61.1151,22000.0
2012-02-15 14:35:00,83.5,83.54,83.37,83.37,16300.0,61.1151,61.1444,61.02,61.02,16300.0
2012-02-15 14:40:00,83.38,83.4,83.32,83.34,11300.0,61.0273,61.0419,60.9834,60.998,11300.0
2012-02-15 14:45:00,83.31,83.35,83.28,83.34,13300.0,60.9761,61.0053,60.9541,60.998,13300.0
2012-02-15 14:50:00,83.35,83.43,83.35,83.36,22300.0,61.0053,61.0639,61.0053,61.0126,22300.0
2012-02-15 14:55:00,83.36,83.36,83.24,83.24,24300.0,61.0126,61.0126,60.9248,60.9248,24300.0
2012-02-15 15:00:00,83.24,83.27,83.2,83.21,32100.0,60.9248,60.9468,60.8955,60.9029,32100.0
2012-02-15 15:05:00,83.21,83.23,83.15,83.18,25100.0,60.9029,60.9175,60.8589,60.8809,25100.0
2012-02-15 15:10:00,83.18,83.2,83.12,83.13,29600.0,60.8809,60.8955,60.837,60.8443,29600.0
2012-02-15 15:15:00,83.14,83.18,83.1,83.12,45600.0,60.8516,60.8809,60.8223,60.837,45600.0
2012-02-15 15:20:00,83.11,83.14,83.06,83.06,41600.0,60.8297,60.8516,60.7931,60.7931,41600.0
2012-02-15 15:25:00,83.07,83.1,83.04,83.08,19700.0,60.8004,60.8223,60.7784,60.8077,19700.0
2012-02-15 15:30:00,83.09,83.11,83.07,83.1,23200.0,60.815,60.8297,60.8004,60.8223,23200.0
2012-02-15 15:35:00,83.09,83.2,83.08,83.19,27900.0,60.815,60.8955,60.8077,60.8882,27900.0
2012-02-15 15:40:00,83.19,83.23,83.13,83.22,24900.0,60.8882,60.9175,60.8443,60.9102,24900.0
2012-02-15 15:45:00,83.22,83.3,83.2,83.26,35700.0,60.9102,60.9687,60.8955,60.9395,35700.0
2012-02-15 15:50:00,83.26,83.29,83.19,83.27,28200.0,60.9395,60.9614,60.8882,60.9468,28200.0
2012-02-15 15:55:00,83.26,83.27,83.12,83.21,65500.0,60.9395,60.9468,60.837,60.9029,65500.0
2012-02-16 09:30:00,83.51,84.02,83.51,83.87,52100.0,61.1224,61.4957,61.1224,61.3859,52100.0
2012-02-16 09:35:00,83.83,83.97,83.78,83.78,31000.0,61.3566,61.4591,61.3201,61.3201,31000.0
2012-02-16 09:40:00,83.76,83.81,83.57,83.78,36200.0,61.3054,61.342,61.1663,61.3201,36200.0
2012-02-16 09:45:00,83.81,83.89,83.67,83.68,39000.0,61.342,61.4006,61.2395,61.2469,39000.0
2012-02-16 09:50:00,83.69,83.8,83.68,83.72,15100.0,61.2542,61.3347,61.2469,61.2761,15100.0
2012-02-16 09:55:00,83.7,83.8,83.69,83.7,18300.0,61.2615,61.3347,61.2542,61.2615,18300.0
2012-02-16 10:00:00,83.69,83.8,83.62,83.71,35200.0,61.2542,61.3347,61.2029,61.2688,35200.0
2012-02-16 10:05:00,83.7,83.79,83.65,83.7,18000.0,61.2615,61.3274,61.2249,61.2615,18000.0
2012-02-16 10:10:00,83.68,83.76,83.65,83.74,24200.0,61.2469,61.3054,61.2249,61.2908,24200.0
2012-02-16 10:15:00,83.75,83.78,83.67,83.76,14500.0,61.2981,61.3201,61.2395,61.3054,14500.0
2012-02-16 10:20:00,83.76,83.78,83.69,83.7,13000.0,61.3054,61.3201,61.2542,61.2615,13000.0
2012-02-16 10:25:00,83.71,83.79,83.7,83.79,20600.0,61.2688,61.3274,61.2615,61.3274,20600.0
2012-02-16 10:30:00,83.79,83.81,83.78,83.81,15200.0,61.3274,61.342,61.3201,61.342,15200.0
2012-02-16 10:35:00,83.81,83.81,83.72,83.74,10200.0,61.342,61.342,61.2761,61.2908,10200.0
2012-02-16 10:40:00,83.71,83.8,83.71,83.77,21200.0,61.2688,61.3347,61.2688,61.3127,21200.0
2012-02-16 10:45:00,83.78,83.78,83.71,83.71,9900.0,61.3201,61.3201,61.2688,61.2688,9900.0
2012-02-16 10:50:00,83.72,83.73,83.66,83.67,7700.0,61.2761,61.2835,61.2322,61.2395,7700.0
2012-02-16 10:55:00,83.66,83.66,83.59,83.65,6900.0,61.2322,61.2322,61.181,61.2249,6900.0
2012-02-16 11:00:00,83.69,83.74,83.64,83.64,10100.0,61.2542,61.2908,61.2176,61.2176,10100.0
2012-02-16 11:05:00,83.63,83.67,83.57,83.58,12900.0,61.2103,61.2395,61.1663,61.1737,12900.0
2012-02-16 11:10:00,83.59,83.62,83.55,83.59,12300.0,61.181,61.2029,61.1517,61.181,12300.0
2012-02-16 11:15:00,83.61,83.61,83.55,83.58,9600.0,61.1956,61.1956,61.1517,61.1737,9600.0
2012-02-16 11:20:00,83.58,83.62,83.55,83.58,8800.0,61.1737,61.2029,61.1517,61.1737,8800.0
2012-02-16 11:25:00,83.59,83.68,83.59,83.61,14600.0,61.181,61.2469,61.181,61.1956,14600.0
2012-02-16 11:30:00,83.58,83.69,83.56,83.68,15600.0,61.1737,61.2542,61.159,61.2469,15600.0
2012-02-16 11:35:00,83.69,83.83,83.69,83.79,28300.0,61.2542,61.3566,61.2542,61.3274,28300.0
2012-02-16 11:40:00,83.77,83.78,83.73,83.74,17400.0,61.3127,61.3201,61.2835,61.2908,17400.0
2012-02-16 11:45:00,83.75,83.79,83.73,83.78,17300.0,61.2981,61.3274,61.2835,61.3201,17300.0
2012-02-16 11:50:00,83.77,83.84,83.74,83.77,18700.0,61.3127,61.364,61.2908,61.3127,18700.0
2012-02-16 11:55:00,83.77,83.81,83.72,83.8,20400.0,61.3127,61.342,61.2761,61.3347,20400.0
2012-02-16 12:00:00,83.79,83.86,83.79,83.86,35900.0,61.3274,61.3786,61.3274,61.3786,35900.0
2012-02-16 12:05:00,83.87,83.92,83.86,83.89,32800.0,61.3859,61.4225,61.3786,61.4006,32800.0
2012-02-16 12:10:00,83.9,83.92,83.88,83.92,23200.0,61.4079,61.4225,61.3932,61.4225,23200.0
2012-02-16 12:15:00,83.92,83.94,83.89,83.9,8000.0,61.4225,61.4372,61.4006,61.4079,8000.0
2012-02-16 12:20:00,83.9,83.95,83.88,83.89,27300.0,61.4079,61.4445,61.3932,61.4006,27300.0
2012-02-16 12:25:00,83.9,83.92,83.88,83.89,9300.0,61.4079,61.4225,61.3932,61.4006,9300.0
2012-02-16 12:30:00,83.9,83.95,83.88,83.89,10100.0,61.4079,61.4445,61.3932,61.4006,10100.0
2012-02-16 12:35:00,83.91,83.95,83.89,83.91,13100.0,61.4152,61.4445,61.4006,61.4152,13100.0
2012-02-16 12:40:00,83.91,83.93,83.88,83.88,4700.0,61.4152,61.4298,61.3932,61.3932,4700.0
2012-02-16 12:45:00,83.89,83.91,83.87,83.89,11000.0,61.4006,61.4152,61.3859,61.4006,11000.0
2012-02-16 12:50:00,83.89,83.91,83.85,83.9,18200.0,61.4006,61.4152,61.3713,61.4079,18200.0
2012-02-16 12:55:00,83.89,83.94,83.89,83.93,9200.0,61.4006,61.4372,61.4006,61.4298,9200.0
2012-02-16 13:00:00,83.91,83.97,83.89,83.97,9200.0,61.4152,61.4591,61.4006,61.4591,9200.0
2012-02-16 13:05:00,83.96,83.96,83.9,83.92,6300.0,61.4518,61.4518,61.4079,61.4225,6300.0
2012-02-16 13:10:00,83.92,83.95,83.9,83.95,10100.0,61.4225,61.4445,61.4079,61.4445,10100.0
2012-02-16 13:15:00,83.95,83.95,83.89,83.92,9200.0,61.4445,61.4445,61.4006,61.4225,9200.0
2012-02-16 13:20:00,83.92,83.92,83.88,83.89,8800.0,61.4225,61.4225,61.3932,61.4006,8800.0
2012-02-16 13:25:00,83.9,83.9,83.85,83.87,30800.0,61.4079,61.4079,61.3713,61.3859,30800.0
2012-02-16 13:30:00,83.87,83.89,83.79,83.81,16600.0,61.3859,61.4006,61.3274,61.342,16600.0
2012-02-16 13:35:00,83.82,83.89,83.81,83.86,10100.0,61.3493,61.4006,61.342,61.3786,10100.0
2012-02-16 13:40:00,83.83,83.84,83.8,83.81,10700.0,61.3566,61.364,61.3347,61.342,10700.0
2012-02-16 13:45:00,83.81,83.85,83.8,83.83,8900.0,61.342,61.3713,61.3347,61.3566,8900.0
2012-02-16 13:50:00,83.84,83.84,83.8,83.81,8500.0,61.364,61.364,61.3347,61.342,8500.0
2012-02-16 13:55:00,83.8,83.88,83.8,83.87,14600.0,61.3347,61.3932,61.3347,61.3859,14600.0
2012-02-16 14:00:00,83.87,83.9,83.85,83.9,9200.0,61.3859,61.4079,61.3713,61.4079,9200.0
2012-02-16 14:05:00,83.9,83.91,83.86,83.87,9000.0,61.4079,61.4152,61.3786,61.3859,9000.0
2012-02-16 14:10:00,83.87,83.92,83.86,83.9,9700.0,61.3859,61.4225,61.3786,61.4079,9700.0
2012-02-16 14:15:00,83.9,83.91,83.87,83.87,12800.0,61.4079,61.4152,61.3859,61.3859,12800.0
2012-02-16 14:20:00,83.88,83.9,83.86,83.89,11500.0,61.3932,61.4079,61.3786,61.4006,11500.0
2012-02-16 14:25:00,83.9,83.95,83.86,83.92,67700.0,61.4079,61.4445,61.3786,61.4225,67700.0
2012-02-16 14:30:00,83.91,83.93,83.86,83.88,43300.0,61.4152,61.4298,61.3786,61.3932,43300.0
2012-02-16 14:35:00,83.88,83.89,83.83,83.85,10800.0,61.3932,61.4006,61.3566,61.3713,10800.0
2012-02-16 14:40:00,83.85,83.94,83.83,83.87,57700.0,61.3713,61.4372,61.3566,61.3859,57700.0
2012-02-16 14:45:00,83.89,83.89,83.84,83.84,8900.0,61.4006,61.4006,61.364,61.364,8900.0
2012-02-16 14:50:00,83.85,83.88,83.84,83.86,15700.0,61.3713,61.3932,61.364,61.3786,15700.0
2012-02-16 14:55:00,83.87,83.95,83.86,83.93,9800.0,61.3859,61.4445,61.3786,61.4298,9800.0
2012-02-16 15:00:00,83.93,83.96,83.91,83.93,7700.0,61.4298,61.4518,61.4152,61.4298,7700.0
2012-02-16 15:05:00,83.94,83.96,83.87,83.87,9500.0,61.4372,61.4518,61.3859,61.3859,9500.0
2012-02-16 15:10:00,83.87,83.92,83.85,83.9,17500.0,61.3859,61.4225,61.3713,61.4079,17500.0
2012-02-16 15:15:00,83.9,83.9,83.83,83.87,17000.0,61.4079,61.4079,61.3566,61.3859,17000.0
2012-02-16 15:20:00,83.85,83.87,83.81,83.87,21800.0,61.3713,61.3859,61.342,61.3859,21800.0
2012-02-16 15:25:00,83.87,83.9,83.83,83.9,41100.0,61.3859,61.4079,61.3566,61.4079,41100.0
2012-02-16 15:30:00,83.9,83.91,83.83,83.89,69100.0,61.4079,61.4152,61.3566,61.4006,69100.0
2012-02-16 15:35:00,83.89,83.9,83.82,83.83,26600.0,61.4006,61.4079,61.3493,61.3566,26600.0
2012-02-16 15:40:00,83.84,83.91,83.84,83.9,16900.0,61.364,61.4152,61.364,61.4079,16900.0
2012-02-16 15:45:00,83.9,83.94,83.87,83.93,27600.0,61.4079,61.4372,61.3859,61.4298,27600.0
2012-02-16 15:50:00,83.94,83.97,83.92,83.94,83700.0,61.4372,61.4591,61.4225,61.4372,83700.0
2012-02-16 15:55:00,83.95,84.05,83.95,84.04,91500.0,61.4445,61.5177,61.4445,61.5104,91500.0
2012-02-17 09:30:00,83.94,84.24,83.92,84.01,541700.0,61.4372,61.6567,61.4225,61.4884,541700.0
2012-02-17 09:35:00,83.98,84.05,83.89,83.94,17800.0,61.4664,61.5177,61.4006,61.4372,17800.0
2012-02-17 09:40:00,83.91,83.95,83.8,83.9,36800.0,61.4152,61.4445,61.3347,61.4079,36800.0
2012-02-17 09:45:00,83.9,84.03,83.86,83.95,19400.0,61.4079,61.503,61.3786,61.4445,19400.0
2012-02-17 09:50:00,83.95,83.99,83.92,83.95,18300.0,61.4445,61.4738,61.4225,61.4445,18300.0
2012-02-17 09:55:00,83.96,83.99,83.92,83.96,18200.0,61.4518,61.4738,61.4225,61.4518,18200.0
2012-02-17 10:00:00,83.96,83.98,83.92,83.98,20400.0,61.4518,61.4664,61.4225,61.4664,20400.0
2012-02-17 10:05:00,83.99,84.02,83.93,84.01,15700.0,61.4738,61.4957,61.4298,61.4884,15700.0
2012-02-17 10:10:00,84.02,84.1,83.99,84.07,28200.0,61.4957,61.5543,61.4738,61.5323,28200.0
2012-02-17 10:15:00,84.1,84.19,84.09,84.18,20600.0,61.5543,61.6201,61.5469,61.6128,20600.0
2012-02-17 10:20:00,84.19,84.23,84.12,84.14,25000.0,61.6201,61.6494,61.5689,61.5835,25000.0
2012-02-17 10:25:00,84.15,84.22,84.13,84.17,13000.0,61.5909,61.6421,61.5762,61.6055,13000.0
2012-02-17 10:30:00,84.17,84.21,84.14,84.21,18000.0,61.6055,61.6348,61.5835,61.6348,18000.0
2012-02-17 10:35:00,84.2,84.25,84.2,84.25,8400.0,61.6275,61.6641,61.6275,61.6641,8400.0
2012-02-17 10:40:00,84.25,84.26,84.23,84.25,15600.0,61.6641,61.6714,61.6494,61.6641,15600.0
2012-02-17 10:45:00,84.25,84.3,84.25,84.26,11300.0,61.6641,61.7006,61.6641,61.6714,11300.0
2012-02-17 10:50:00,84.25,84.29,84.25,84.27,11800.0,61.6641,61.6933,61.6641,61.6787,11800.0
2012-02-17 10:55:00,84.27,84.29,84.23,84.25,8700.0,61.6787,61.6933,61.6494,61.6641,8700.0
2012-02-17 11:00:00,84.25,84.27,84.2,84.27,40700.0,61.6641,61.6787,61.6275,61.6787,40700.0
2012-02-17 11:05:00,84.26,84.29,84.24,84.29,8000.0,61.6714,61.6933,61.6567,61.6933,8000.0
2012-02-17 11:10:00,84.29,84.3,84.21,84.26,19300.0,61.6933,61.7006,61.6348,61.6714,19300.0
2012-02-17 11:15:00,84.27,84.31,84.14,84.14,18000.0,61.6787,61.708,61.5835,61.5835,18000.0
2012-02-17 11:20:00,84.14,84.27,84.13,84.27,9300.0,61.5835,61.6787,61.5762,61.6787,9300.0
2012-02-17 11:25:00,84.27,84.3,84.2,84.27,14400.0,61.6787,61.7006,61.6275,61.6787,14400.0
2012-02-17 11:30:00,84.27,84.31,84.25,84.25,6100.0,61.6787,61.708,61.6641,61.6641,6100.0
2012-02-17 11:35:00,84.25,84.26,84.21,84.22,21900.0,61.6641,61.6714,61.6348,61.6421,21900.0
2012-02-17 11:40:00,84.23,84.23,84.2,84.22,8000.0,61.6494,61.6494,61.6275,61.6421,8000.0
2012-02-17 11:45:00,84.22,84.27,84.19,84.26,25800.0,61.6421,61.6787,61.6201,61.6714,25800.0
2012-02-17 11:50:00,84.26,84.28,84.24,84.28,14000.0,61.6714,61.686,61.6567,61.686,14000.0
2012-02-17 11:55:00,84.28,84.33,84.25,84.26,22400.0,61.686,61.7226,61.6641,61.6714,22400.0
2012-02-17 12:00:00,84.27,84.34,84.22,84.22,19800.0,61.6787,61.7299,61.6421,61.6421,19800.0
2012-02-17 12:05:00,84.22,84.22,84.2,84.2,6100.0,61.6421,61.6421,61.6275,61.6275,6100.0
2012-02-17 12:10:00,84.2,84.21,84.19,84.2,12300.0,61.6275,61.6348,61.6201,61.6275,12300.0
2012-02-17 12:15:00,84.2,84.24,84.19,84.24,20000.0,61.6275,61.6567,61.6201,61.6567,20000.0
2012-02-17 12:20:00,84.23,84.25,84.22,84.25,7500.0,61.6494,61.6641,61.6421,61.6641,7500.0
2012-02-17 12:25:00,84.25,84.26,84.24,84.25,9500.0,61.6641,61.6714,61.6567,61.6641,9500.0
2012-02-17 12:30:00,84.25,84.26,84.24,84.25,25600.0,61.6641,61.6714,61.6567,61.6641,25600.0
2012-02-17 12:35:00,84.25,84.25,84.16,84.17,10600.0,61.6641,61.6641,61.5982,61.6055,10600.0
2012-02-17 12:40:00,84.18,84.19,84.15,84.15,3400.0,61.6128,61.6201,61.5909,61.5909,3400.0
2012-02-17 12:45:00,84.15,84.21,84.15,84.21,5100.0,61.5909,61.6348,61.5909,61.6348,5100.0
2012-02-17 12:50:00,84.2,84.22,84.19,84.22,3400.0,61.6275,61.6421,61.6201,61.6421,3400.0
2012-02-17 12:55:00,84.21,84.22,84.2,84.21,2800.0,61.6348,61.6421,61.6275,61.6348,2800.0
2012-02-17 13:00:00,84.2,84.25,84.18,84.24,9000.0,61.6275,61.6641,61.6128,61.6567,9000.0
2012-02-17 13:05:00,84.24,84.25,84.22,84.24,2400.0,61.6567,61.6641,61.6421,61.6567,2400.0
2012-02-17 13:10:00,84.24,84.25,84.23,84.25,12100.0,61.6567,61.6641,61.6494,61.6641,12100.0
2012-02-17 13:15:00,84.25,84.26,84.24,84.25,11500.0,61.6641,61.6714,61.6567,61.6641,11500.0
2012-02-17 13:20:00,84.26,84.3,84.25,84.3,12300.0,61.6714,61.7006,61.6641,61.7006,12300.0
2012-02-17 13:25:00,84.27,84.29,84.27,84.28,2700.0,61.6787,61.6933,61.6787,61.686,2700.0
2012-02-17 13:30:00,84.28,84.29,84.24,84.25,4800.0,61.686,61.6933,61.6567,61.6641,4800.0
2012-02-17 13:35:00,84.25,84.26,84.24,84.26,4900.0,61.6641,61.6714,61.6567,61.6714,4900.0
2012-02-17 13:40:00,84.27,84.27,84.24,84.24,24800.0,61.6787,61.6787,61.6567,61.6567,24800.0
2012-02-17 13:45:00,84.23,84.24,84.21,84.23,12300.0,61.6494,61.6567,61.6348,61.6494,12300.0
2012-02-17 13:50:00,84.23,84.27,84.23,84.25,8100.0,61.6494,61.6787,61.6494,61.6641,8100.0
2012-02-17 13:55:00,84.26,84.27,84.24,84.25,16700.0,61.6714,61.6787,61.6567,61.6641,16700.0
2012-02-17 14:00:00,84.25,84.26,84.24,84.25,7600.0,61.6641,61.6714,61.6567,61.6641,7600.0
2012-02-17 14:05:00,84.25,84.26,84.22,84.25,8900.0,61.6641,61.6714,61.6421,61.6641,8900.0
2012-02-17 14:10:00,84.25,84.25,84.24,84.25,16800.0,61.6641,61.6641,61.6567,61.6641,16800.0
2012-02-17 14:15:00,84.25,84.28,84.24,84.26,9400.0,61.6641,61.686,61.6567,61.6714,9400.0
2012-02-17 14:20:00,84.25,84.26,84.24,84.25,13400.0,61.6641,61.6714,61.6567,61.6641,13400.0
2012-02-17 14:25:00,84.25,84.25,84.24,84.25,6600.0,61.6641,61.6641,61.6567,61.6641,6600.0
2012-02-17 14:30:00,84.25,84.26,84.23,84.25,18900.0,61.6641,61.6714,61.6494,61.6641,18900.0
2012-02-17 14:35:00,84.25,84.27,84.22,84.23,10200.0,61.6641,61.6787,61.6421,61.6494,10200.0
2012-02-17 14:40:00,84.23,84.23,84.17,84.19,16700.0,61.6494,61.6494,61.6055,61.6201,16700.0
2012-02-17 14:45:00,84.18,84.24,84.18,84.22,13800.0,61.6128,61.6567,61.6128,61.6421,13800.0
2012-02-17 14:50:00,84.23,84.23,84.22,84.23,8500.0,61.6494,61.6494,61.6421,61.6494,8500.0
2012-02-17 14:55:00,84.23,84.27,84.23,84.26,22300.0,61.6494,61.6787,61.6494,61.6714,22300.0
2012-02-17 15:00:00,84.26,84.26,84.22,84.26,15200.0,61.6714,61.6714,61.6421,61.6714,15200.0
2012-02-17 15:05:00,84.25,84.29,84.25,84.29,10300.0,61.6641,61.6933,61.6641,61.6933,10300.0
2012-02-17 15:10:00,84.28,84.31,84.25,84.25,11200.0,61.686,61.708,61.6641,61.6641,11200.0
2012-02-17 15:15:00,84.26,84.29,84.24,84.29,8000.0,61.6714,61.6933,61.6567,61.6933,8000.0
2012-02-17 15:20:00,84.28,84.37,84.28,84.3,13000.0,61.686,61.7519,61.686,61.7006,13000.0
2012-02-17 15:25:00,84.3,84.31,84.24,84.26,15500.0,61.7006,61.708,61.6567,61.6714,15500.0
2012-02-17 15:30:00,84.25,84.3,84.23,84.24,12900.0,61.6641,61.7006,61.6494,61.6567,12900.0
2012-02-17 15:35:00,84.23,84.36,84.22,84.36,35000.0,61.6494,61.7446,61.6421,61.7446,35000.0
2012-02-17 15:40:00,84.36,84.38,84.28,84.31,24000.0,61.7446,61.7592,61.686,61.708,24000.0
2012-02-17 15:45:00,84.31,84.32,84.25,84.3,23700.0,61.708,61.7153,61.6641,61.7006,23700.0
2012-02-17 15:50:00,84.3,84.39,84.3,84.33,41900.0,61.7006,61.7665,61.7006,61.7226,41900.0
2012-02-17 15:55:00,84.34,84.51,84.32,84.48,123200.0,61.7299,61.8544,61.7153,61.8324,123200.0
2012-02-21 09:30:00,84.6,84.69,84.18,84.25,59600.0,61.9202,61.9861,61.6128,61.6641,59600.0
2012-02-21 09:35:00,84.22,84.3,84.16,84.16,47200.0,61.6421,61.7006,61.5982,61.5982,47200.0
2012-02-21 09:40:00,84.11,84.16,84.05,84.1,34400.0,61.5616,61.5982,61.5177,61.5543,34400.0
2012-02-21 09:45:00,84.1,84.12,83.86,83.88,75200.0,61.5543,61.5689,61.3786,61.3932,75200.0
2012-02-21 09:50:00,83.84,83.94,83.84,83.87,44500.0,61.364,61.4372,61.364,61.3859,44500.0
2012-02-21 09:55:00,83.87,84.12,83.86,84.09,27600.0,61.3859,61.5689,61.3786,61.5469,27600.0
2012-02-21 10:00:00,84.14,84.17,84.07,84.1,17600.0,61.5835,61.6055,61.5323,61.5543,17600.0
2012-02-21 10:05:00,84.08,84.09,84.0,84.04,26000.0,61.5396,61.5469,61.4811,61.5104,26000.0
2012-02-21 10:10:00,84.04,84.14,83.99,84.14,19600.0,61.5104,61.5835,61.4738,61.5835,19600.0
2012-02-21 10:15:00,84.13,84.35,84.12,84.33,34400.0,61.5762,61.7372,61.5689,61.7226,34400.0
2012-02-21 10:20:00,84.32,84.39,84.28,84.33,21900.0,61.7153,61.7665,61.686,61.7226,21900.0
2012-02-21 10:25:00,84.32,84.37,84.26,84.37,14600.0,61.7153,61.7519,61.6714,61.7519,14600.0
2012-02-21 10:30:00,84.37,84.41,84.3,84.37,45600.0,61.7519,61.7812,61.7006,61.7519,45600.0
2012-02-21 10:35:00,84.37,84.41,84.35,84.4,14500.0,61.7519,61.7812,61.7372,61.7738,14500.0
2012-02-21 10:40:00,84.39,84.4,84.31,84.33,13200.0,61.7665,61.7738,61.708,61.7226,13200.0
2012-02-21 10:45:00,84.34,84.35,84.28,84.3,35500.0,61.7299,61.7372,61.686,61.7006,35500.0
2012-02-21 10:50:00,84.3,84.31,84.27,84.28,5500.0,61.7006,61.708,61.6787,61.686,5500.0
2012-02-21 10:55:00,84.28,84.31,84.28,84.29,12700.0,61.686,61.708,61.686,61.6933,12700.0
2012-02-21 11:00:00,84.29,84.31,84.28,84.31,19300.0,61.6933,61.708,61.686,61.708,19300.0
2012-02-21 11:05:00,84.3,84.35,84.26,84.34,16400.0,61.7006,61.7372,61.6714,61.7299,16400.0
2012-02-21 11:10:00,84.34,84.35,84.26,84.3,45600.0,61.7299,61.7372,61.6714,61.7006,45600.0
2012-02-21 11:15:00,84.3,84.44,84.28,84.44,44900.0,61.7006,61.8031,61.686,61.8031,44900.0
2012-02-21 11:20:00,84.45,84.52,84.44,84.49,26500.0,61.8104,61.8617,61.8031,61.8397,26500.0
2012-02-21 11:25:00,84.48,84.49,84.47,84.48,10600.0,61.8324,61.8397,61.8251,61.8324,10600.0
2012-02-21 11:30:00,84.48,84.49,84.43,84.45,11400.0,61.8324,61.8397,61.7958,61.8104,11400.0
2012-02-21 11:35:00,84.46,84.47,84.43,84.44,6200.0,61.8178,61.8251,61.7958,61.8031,6200.0
2012-02-21 11:40:00,84.44,84.44,84.31,84.31,13000.0,61.8031,61.8031,61.708,61.708,13000.0
2012-02-21 11:45:00,84.31,84.42,84.3,84.42,46000.0,61.708,61.7885,61.7006,61.7885,46000.0
2012-02-21 11:50:00,84.41,84.43,84.38,84.4,33300.0,61.7812,61.7958,61.7592,61.7738,33300.0
2012-02-21 11:55:00,84.4,84.46,84.39,84.45,27100.0,61.7738,61.8178,61.7665,61.8104,27100.0
2012-02-21 12:00:00,84.45,84.56,84.45,84.56,14400.0,61.8104,61.8909,61.8104,61.8909,14400.0
2012-02-21 12:05:00,84.56,84.58,84.43,84.46,13600.0,61.8909,61.9056,61.7958,61.8178,13600.0
2012-02-21 12:10:00,84.48,84.5,84.45,84.5,26000.0,61.8324,61.847,61.8104,61.847,26000.0
2012-02-21 12:15:00,84.5,84.53,84.42,84.47,28100.0,61.847,61.869,61.7885,61.8251,28100.0
2012-02-21 12:20:00,84.47,84.52,84.47,84.5,8200.0,61.8251,61.8617,61.8251,61.847,8200.0
2012-02-21 12:25:00,84.51,84.51,84.45,84.48,75300.0,61.8544,61.8544,61.8104,61.8324,75300.0
2012-02-21 12:30:00,84.48,84.52,84.44,84.44,30000.0,61.8324,61.8617,61.8031,61.8031,30000.0
2012-02-21 12:35:00,84.45,84.51,84.43,84.5,16700.0,61.8104,61.8544,61.7958,61.847,16700.0
2012-02-21 12:40:00,84.5,84.5,84.4,84.41,9400.0,61.847,61.847,61.7738,61.7812,9400.0
2012-02-21 12:45:00,84.38,84.44,84.37,84.44,13200.0,61.7592,61.8031,61.7519,61.8031,13200.0
2012-02-21 12:50:00,84.43,84.45,84.41,84.42,9300.0,61.7958,61.8104,61.7812,61.7885,9300.0
2012-02-21 12:55:00,84.43,84.45,84.42,84.42,6100.0,61.7958,61.8104,61.7885,61.7885,6100.0
2012-02-21 13:00:00,84.4,84.4,84.31,84.31,6300.0,61.7738,61.7738,61.708,61.708,6300.0
2012-02-21 13:05:00,84.32,84.36,84.28,84.36,20200.0,61.7153,61.7446,61.686,61.7446,20200.0
2012-02-21 13:10:00,84.37,84.38,84.32,84.38,14300.0,61.7519,61.7592,61.7153,61.7592,14300.0
2012-02-21 13:15:00,84.38,84.38,84.34,84.36,11200.0,61.7592,61.7592,61.7299,61.7446,11200.0
2012-02-21 13:20:00,84.35,84.39,84.34,84.38,13000.0,61.7372,61.7665,61.7299,61.7592,13000.0
2012-02-21 13:25:00,84.38,84.4,84.37,84.39,11000.0,61.7592,61.7738,61.7519,61.7665,11000.0
2012-02-21 13:30:00,84.4,84.4,84.37,84.39,12900.0,61.7738,61.7738,61.7519,61.7665,12900.0
2012-02-21 13:35:00,84.39,84.4,84.37,84.4,25700.0,61.7665,61.7738,61.7519,61.7738,25700.0
2012-02-21 13:40:00,84.4,84.41,84.35,84.38,28700.0,61.7738,61.7812,61.7372,61.7592,28700.0
2012-02-21 13:45:00,84.38,84.41,84.36,84.39,5700.0,61.7592,61.7812,61.7446,61.7665,5700.0
2012-02-21 13:50:00,84.39,84.43,84.37,84.42,28900.0,61.7665,61.7958,61.7519,61.7885,28900.0
2012-02-21 13:55:00,84.41,84.42,84.38,84.38,26100.0,61.7812,61.7885,61.7592,61.7592,26100.0
2012-02-21 14:00:00,84.36,84.36,84.28,84.33,13800.0,61.7446,61.7446,61.686,61.7226,13800.0
2012-02-21 14:05:00,84.33,84.34,84.29,84.33,10300.0,61.7226,61.7299,61.6933,61.7226,10300.0
2012-02-21 14:10:00,84.34,84.34,84.28,84.32,14400.0,61.7299,61.7299,61.686,61.7153,14400.0
2012-02-21 14:15:00,84.31,84.35,84.29,84.34,15900.0,61.708,61.7372,61.6933,61.7299,15900.0
2012-02-21 14:20:00,84.34,84.34,84.28,84.29,26400.0,61.7299,61.7299,61.686,61.6933,26400.0
2012-02-21 14:25:00,84.3,84.33,84.29,84.29,11200.0,61.7006,61.7226,61.6933,61.6933,11200.0
2012-02-21 14:30:00,84.29,84.3,84.24,84.27,11800.0,61.6933,61.7006,61.6567,61.6787,11800.0
2012-02-21 14:35:00,84.27,84.27,84.19,84.22,15900.0,61.6787,61.6787,61.6201,61.6421,15900.0
2012-02-21 14:40:00,84.22,84.22,84.14,84.15,10600.0,61.6421,61.6421,61.5835,61.5909,10600.0
2012-02-21 14:45:00,84.16,84.17,84.07,84.07,14300.0,61.5982,61.6055,61.5323,61.5323,14300.0
2012-02-21 14:50:00,84.07,84.1,84.01,84.01,16400.0,61.5323,61.5543,61.4884,61.4884,16400.0
2012-02-21 14:55:00,84.01,84.05,83.98,84.01,18400.0,61.4884,61.5177,61.4664,61.4884,18400.0
2012-02-21 15:00:00,84.01,84.03,84.01,84.01,9600.0,61.4884,61.503,61.4884,61.4884,9600.0
2012-02-21 15:05:00,84.01,84.04,83.99,84.03,11700.0,61.4884,61.5104,61.4738,61.503,11700.0
2012-02-21 15:10:00,84.02,84.03,83.98,83.98,16000.0,61.4957,61.503,61.4664,61.4664,16000.0
2012-02-21 15:15:00,83.98,83.98,83.88,83.9,20500.0,61.4664,61.4664,61.3932,61.4079,20500.0
2012-02-21 15:20:00,83.9,83.92,83.87,83.88,30200.0,61.4079,61.4225,61.3859,61.3932,30200.0
2012-02-21 15:25:00,83.87,83.88,83.76,83.77,69300.0,61.3859,61.3932,61.3054,61.3127,69300.0
2012-02-21 15:30:00,83.77,83.78,83.65,83.67,29900.0,61.3127,61.3201,61.2249,61.2395,29900.0
2012-02-21 15:35:00,83.68,83.73,83.65,83.73,28300.0,61.2469,61.2835,61.2249,61.2835,28300.0
2012-02-21 15:40:00,83.72,83.89,83.72,83.85,25600.0,61.2761,61.4006,61.2761,61.3713,25600.0
2012-02-21 15:45:00,83.85,83.99,83.85,83.93,60700.0,61.3713,61.4738,61.3713,61.4298,60700.0
2012-02-21 15:50:00,83.95,84.18,83.94,84.18,100700.0,61.4445,61.6128,61.4372,61.6128,100700.0
2012-02-21 15:55:00,84.18,84.27,84.13,84.24,103400.0,61.6128,61.6787,61.5762,61.6567,103400.0
2012-02-22 09:30:00,84.34,84.5,84.22,84.5,35600.0,61.7299,61.847,61.6421,61.847,35600.0
2012-02-22 09:35:00,84.5,84.74,84.43,84.65,42700.0,61.847,62.0227,61.7958,61.9568,42700.0
2012-02-22 09:40:00,84.65,84.65,84.5,84.6,54300.0,61.9568,61.9568,61.847,61.9202,54300.0
2012-02-22 09:45:00,84.58,84.65,84.48,84.48,41600.0,61.9056,61.9568,61.8324,61.8324,41600.0
2012-02-22 09:50:00,84.48,84.56,84.46,84.49,22800.0,61.8324,61.8909,61.8178,61.8397,22800.0
2012-02-22 09:55:00,84.5,84.54,84.43,84.51,24400.0,61.847,61.8763,61.7958,61.8544,24400.0
2012-02-22 10:00:00,84.49,84.53,84.39,84.48,18200.0,61.8397,61.869,61.7665,61.8324,18200.0
2012-02-22 10:05:00,84.48,84.49,84.39,84.4,23000.0,61.8324,61.8397,61.7665,61.7738,23000.0
2012-02-22 10:10:00,84.39,84.43,84.27,84.27,28200.0,61.7665,61.7958,61.6787,61.6787,28200.0
2012-02-22 10:15:00,84.26,84.36,84.23,84.32,27200.0,61.6714,61.7446,61.6494,61.7153,27200.0
2012-02-22 10:20:00,84.33,84.38,84.3,84.34,21700.0,61.7226,61.7592,61.7006,61.7299,21700.0
2012-02-22 10:25:00,84.34,84.38,84.26,84.33,18500.0,61.7299,61.7592,61.6714,61.7226,18500.0
2012-02-22 10:30:00,84.32,84.33,84.06,84.18,31800.0,61.7153,61.7226,61.525,61.6128,31800.0
2012-02-22 10:35:00,84.19,84.2,83.94,83.99,23400.0,61.6201,61.6275,61.4372,61.4738,23400.0
2012-02-22 10:40:00,84.0,84.07,83.96,84.02,11100.0,61.4811,61.5323,61.4518,61.4957,11100.0
2012-02-22 10:45:00,84.01,84.01,83.89,83.9,26500.0,61.4884,61.4884,61.4006,61.4079,26500.0
2012-02-22 10:50:00,83.9,83.91,83.79,83.79,23800.0,61.4079,61.4152,61.3274,61.3274,23800.0
2012-02-22 10:55:00,83.77,83.84,83.72,83.83,33200.0,61.3127,61.364,61.2761,61.3566,33200.0
2012-02-22 11:00:00,83.83,83.96,83.83,83.96,30500.0,61.3566,61.4518,61.3566,61.4518,30500.0
2012-02-22 11:05:00,83.97,84.06,83.97,84.03,28200.0,61.4591,61.525,61.4591,61.503,28200.0
2012-02-22 11:10:00,84.03,84.11,83.98,84.11,32500.0,61.503,61.5616,61.4664,61.5616,32500.0
2012-02-22 11:15:00,84.11,84.12,84.03,84.06,21300.0,61.5616,61.5689,61.503,61.525,21300.0
2012-02-22 11:20:00,84.05,84.13,84.05,84.11,7100.0,61.5177,61.5762,61.5177,61.5616,7100.0
2012-02-22 11:25:00,84.12,84.12,84.06,84.07,12500.0,61.5689,61.5689,61.525,61.5323,12500.0
2012-02-22 11:30:00,84.08,84.09,83.98,84.03,19500.0,61.5396,61.5469,61.4664,61.503,19500.0
2012-02-22 11:35:00,84.03,84.04,83.97,84.0,7400.0,61.503,61.5104,61.4591,61.4811,7400.0
2012-02-22 11:40:00,83.97,83.98,83.84,83.88,16500.0,61.4591,61.4664,61.364,61.3932,16500.0
2012-02-22 11:45:00,83.87,83.94,83.87,83.9,9200.0,61.3859,61.4372,61.3859,61.4079,9200.0
2012-02-22 11:50:00,83.9,83.91,83.83,83.83,9500.0,61.4079,61.4152,61.3566,61.3566,9500.0
2012-02-22 11:55:00,83.83,83.84,83.8,83.84,8600.0,61.3566,61.364,61.3347,61.364,8600.0
2012-02-22 12:00:00,83.84,83.84,83.77,83.8,9900.0,61.364,61.364,61.3127,61.3347,9900.0
2012-02-22 12:05:00,83.8,83.88,83.79,83.88,10100.0,61.3347,61.3932,61.3274,61.3932,10100.0
2012-02-22 12:10:00,83.89,83.92,83.89,83.91,8800.0,61.4006,61.4225,61.4006,61.4152,8800.0
2012-02-22 12:15:00,83.92,83.92,83.86,83.88,10100.0,61.4225,61.4225,61.3786,61.3932,10100.0
2012-02-22 12:20:00,83.88,83.93,83.88,83.92,15100.0,61.3932,61.4298,61.3932,61.4225,15100.0
2012-02-22 12:25:00,83.92,84.02,83.92,83.99,51900.0,61.4225,61.4957,61.4225,61.4738,51900.0
2012-02-22 12:30:00,83.99,84.05,83.98,84.04,11400.0,61.4738,61.5177,61.4664,61.5104,11400.0
2012-02-22 12:35:00,84.05,84.06,84.02,84.05,12100.0,61.5177,61.525,61.4957,61.5177,12100.0
2012-02-22 12:40:00,84.06,84.18,84.06,84.18,9800.0,61.525,61.6128,61.525,61.6128,9800.0
2012-02-22 12:45:00,84.17,84.27,84.17,84.27,14500.0,61.6055,61.6787,61.6055,61.6787,14500.0
2012-02-22 12:50:00,84.27,84.34,84.26,84.34,7800.0,61.6787,61.7299,61.6714,61.7299,7800.0
2012-02-22 12:55:00,84.34,84.35,84.26,84.29,14700.0,61.7299,61.7372,61.6714,61.6933,14700.0
2012-02-22 13:00:00,84.28,84.32,84.23,84.31,11900.0,61.686,61.7153,61.6494,61.708,11900.0
2012-02-22 13:05:00,84.31,84.39,84.27,84.39,17900.0,61.708,61.7665,61.6787,61.7665,17900.0
2012-02-22 13:10:00,84.39,84.43,84.37,84.39,20000.0,61.7665,61.7958,61.7519,61.7665,20000.0
2012-02-22 13:15:00,84.38,84.45,84.36,84.44,7000.0,61.7592,61.8104,61.7446,61.8031,7000.0
2012-02-22 13:20:00,84.44,84.45,84.41,84.42,13600.0,61.8031,61.8104,61.7812,61.7885,13600.0
2012-02-22 13:25:00,84.42,84.45,84.41,84.43,19800.0,61.7885,61.8104,61.7812,61.7958,19800.0
2012-02-22 13:30:00,84.43,84.43,84.38,84.38,9900.0,61.7958,61.7958,61.7592,61.7592,9900.0
2012-02-22 13:35:00,84.39,84.42,84.38,84.39,9800.0,61.7665,61.7885,61.7592,61.7665,9800.0
2012-02-22 13:40:00,84.39,84.42,84.38,84.42,8200.0,61.7665,61.7885,61.7592,61.7885,8200.0
2012-02-22 13:45:00,84.42,84.42,84.4,84.4,7400.0,61.7885,61.7885,61.7738,61.7738,7400.0
2012-02-22 13:50:00,84.39,84.49,84.39,84.48,16600.0,61.7665,61.8397,61.7665,61.8324,16600.0
2012-02-22 13:55:00,84.47,84.49,84.43,84.44,12000.0,61.8251,61.8397,61.7958,61.8031,12000.0
2012-02-22 14:00:00,84.45,84.46,84.44,84.46,9900.0,61.8104,61.8178,61.8031,61.8178,9900.0
2012-02-22 14:05:00,84.45,84.48,84.4,84.42,23500.0,61.8104,61.8324,61.7738,61.7885,23500.0
2012-02-22 14:10:00,84.41,84.42,84.38,84.39,13800.0,61.7812,61.7885,61.7592,61.7665,13800.0
2012-02-22 14:15:00,84.4,84.47,84.39,84.43,19200.0,61.7738,61.8251,61.7665,61.7958,19200.0
2012-02-22 14:20:00,84.43,84.51,84.43,84.49,12300.0,61.7958,61.8544,61.7958,61.8397,12300.0
2012-02-22 14:25:00,84.48,84.51,84.47,84.47,23200.0,61.8324,61.8544,61.8251,61.8251,23200.0
2012-02-22 14:30:00,84.47,84.47,84.41,84.41,10700.0,61.8251,61.8251,61.7812,61.7812,10700.0
2012-02-22 14:35:00,84.42,84.45,84.42,84.42,17000.0,61.7885,61.8104,61.7885,61.7885,17000.0
2012-02-22 14:40:00,84.42,84.45,84.41,84.44,13700.0,61.7885,61.8104,61.7812,61.8031,13700.0
2012-02-22 14:45:00,84.43,84.46,84.43,84.44,21200.0,61.7958,61.8178,61.7958,61.8031,21200.0
2012-02-22 14:50:00,84.44,84.47,84.43,84.44,24600.0,61.8031,61.8251,61.7958,61.8031,24600.0
2012-02-22 14:55:00,84.44,84.5,84.43,84.45,28900.0,61.8031,61.847,61.7958,61.8104,28900.0
2012-02-22 15:00:00,84.44,84.49,84.44,84.47,20200.0,61.8031,61.8397,61.8031,61.8251,20200.0
2012-02-22 15:05:00,84.48,84.48,84.45,84.45,43300.0,61.8324,61.8324,61.8104,61.8104,43300.0
2012-02-22 15:10:00,84.46,84.48,84.45,84.48,55200.0,61.8178,61.8324,61.8104,61.8324,55200.0
2012-02-22 15:15:00,84.48,84.49,84.42,84.43,75600.0,61.8324,61.8397,61.7885,61.7958,75600.0
2012-02-22 15:20:00,84.41,84.45,84.39,84.4,28900.0,61.7812,61.8104,61.7665,61.7738,28900.0
2012-02-22 15:25:00,84.41,84.41,84.35,84.37,21100.0,61.7812,61.7812,61.7372,61.7519,21100.0
2012-02-22 15:30:00,84.37,84.41,84.37,84.4,20900.0,61.7519,61.7812,61.7519,61.7738,20900.0
2012-02-22 15:35:00,84.41,84.47,84.39,84.47,33600.0,61.7812,61.8251,61.7665,61.8251,33600.0
2012-02-22 15:40:00,84.47,84.49,84.38,84.41,26500.0,61.8251,61.8397,61.7592,61.7812,26500.0
2012-02-22 15:45:00,84.42,84.42,84.23,84.24,57600.0,61.7885,61.7885,61.6494,61.6567,57600.0
2012-02-22 15:50:00,84.24,84.29,84.14,84.15,71400.0,61.6567,61.6933,61.5835,61.5909,71400.0
2012-02-22 15:55:00,84.15,84.31,84.14,84.3,101700.0,61.5909,61.708,61.5835,61.7006,101700.0
2012-02-23 09:30:00,84.31,84.68,83.92,83.93,31800.0,61.708,61.9788,61.4225,61.4298,31800.0
2012-02-23 09:35:00,83.94,84.32,83.92,84.27,14100.0,61.4372,61.7153,61.4225,61.6787,14100.0
2012-02-23 09:40:00,84.25,84.25,83.96,84.0,19400.0,61.6641,61.6641,61.4518,61.4811,19400.0
2012-02-23 09:45:00,84.0,84.0,83.92,83.95,17900.0,61.4811,61.4811,61.4225,61.4445,17900.0
2012-02-23 09:50:00,83.94,84.0,83.87,83.94,24700.0,61.4372,61.4811,61.3859,61.4372,24700.0
2012-02-23 09:55:00,83.94,83.95,83.8,83.9,12600.0,61.4372,61.4445,61.3347,61.4079,12600.0
2012-02-23 10:00:00,83.89,83.94,83.85,83.85,31600.0,61.4006,61.4372,61.3713,61.3713,31600.0
2012-02-23 10:05:00,83.85,83.94,83.85,83.89,14300.0,61.3713,61.4372,61.3713,61.4006,14300.0
2012-02-23 10:10:00,83.89,84.03,83.88,84.02,15300.0,61.4006,61.503,61.3932,61.4957,15300.0
2012-02-23 10:15:00,84.01,84.01,83.95,83.98,12800.0,61.4884,61.4884,61.4445,61.4664,12800.0
2012-02-23 10:20:00,83.96,83.97,83.86,83.97,14100.0,61.4518,61.4591,61.3786,61.4591,14100.0
2012-02-23 10:25:00,83.97,84.07,83.97,84.06,8200.0,61.4591,61.5323,61.4591,61.525,8200.0
2012-02-23 10:30:00,84.07,84.08,83.93,83.96,16200.0,61.5323,61.5396,61.4298,61.4518,16200.0
2012-02-23 10:35:00,83.98,84.11,83.96,84.11,17900.0,61.4664,61.5616,61.4518,61.5616,17900.0
2012-02-23 10:40:00,84.11,84.2,84.06,84.07,12500.0,61.5616,61.6275,61.525,61.5323,12500.0
2012-02-23 10:45:00,84.07,84.12,84.05,84.11,13300.0,61.5323,61.5689,61.5177,61.5616,13300.0
2012-02-23 10:50:00,84.1,84.29,84.03,84.28,18700.0,61.5543,61.6933,61.503,61.686,18700.0
2012-02-23 10:55:00,84.3,84.33,84.24,84.24,13600.0,61.7006,61.7226,61.6567,61.6567,13600.0
2012-02-23 11:00:00,84.24,84.25,84.12,84.17,7200.0,61.6567,61.6641,61.5689,61.6055,7200.0
2012-02-23 11:05:00,84.16,84.21,84.14,84.16,39700.0,61.5982,61.6348,61.5835,61.5982,39700.0
2012-02-23 11:10:00,84.18,84.29,84.18,84.22,32100.0,61.6128,61.6933,61.6128,61.6421,32100.0
2012-02-23 11:15:00,84.22,84.25,84.15,84.2,17000.0,61.6421,61.6641,61.5909,61.6275,17000.0
2012-02-23 11:20:00,84.2,84.21,84.17,84.18,8200.0,61.6275,61.6348,61.6055,61.6128,8200.0
2012-02-23 11:25:00,84.18,84.22,84.16,84.17,13000.0,61.6128,61.6421,61.5982,61.6055,13000.0
2012-02-23 11:30:00,84.17,84.2,84.12,84.2,6300.0,61.6055,61.6275,61.5689,61.6275,6300.0
2012-02-23 11:35:00,84.21,84.24,84.19,84.21,5800.0,61.6348,61.6567,61.6201,61.6348,5800.0
2012-02-23 11:40:00,84.19,84.2,84.17,84.19,8000.0,61.6201,61.6275,61.6055,61.6201,8000.0
2012-02-23 11:45:00,84.17,84.17,84.1,84.12,7700.0,61.6055,61.6055,61.5543,61.5689,7700.0
2012-02-23 11:50:00,84.11,84.2,84.1,84.16,7900.0,61.5616,61.6275,61.5543,61.5982,7900.0
2012-02-23 11:55:00,84.17,84.19,84.14,84.18,4300.0,61.6055,61.6201,61.5835,61.6128,4300.0
2012-02-23 12:00:00,84.18,84.23,84.17,84.21,27400.0,61.6128,61.6494,61.6055,61.6348,27400.0
2012-02-23 12:05:00,84.2,84.27,84.19,84.24,19400.0,61.6275,61.6787,61.6201,61.6567,19400.0
2012-02-23 12:10:00,84.24,84.27,84.21,84.27,14200.0,61.6567,61.6787,61.6348,61.6787,14200.0
2012-02-23 12:15:00,84.27,84.33,84.26,84.31,20300.0,61.6787,61.7226,61.6714,61.708,20300.0
2012-02-23 12:20:00,84.31,84.37,84.28,84.37,59600.0,61.708,61.7519,61.686,61.7519,59600.0
2012-02-23 12:25:00,84.38,84.4,84.34,84.35,11200.0,61.7592,61.7738,61.7299,61.7372,11200.0
2012-02-23 12:30:00,84.36,84.45,84.36,84.45,18100.0,61.7446,61.8104,61.7446,61.8104,18100.0
2012-02-23 12:35:00,84.45,84.53,84.43,84.53,19100.0,61.8104,61.869,61.7958,61.869,19100.0
2012-02-23 12:40:00,84.51,84.56,84.5,84.55,7900.0,61.8544,61.8909,61.847,61.8836,7900.0
2012-02-23 12:45:00,84.55,84.56,84.46,84.49,11900.0,61.8836,61.8909,61.8178,61.8397,11900.0
2012-02-23 12:50:00,84.47,84.49,84.37,84.37,6000.0,61.8251,61.8397,61.7519,61.7519,6000.0
2012-02-23 12:55:00,84.37,84.49,84.37,84.49,6700.0,61.7519,61.8397,61.7519,61.8397,6700.0
2012-02-23 13:00:00,84.49,84.5,84.44,84.46,5500.0,61.8397,61.847,61.8031,61.8178,5500.0
2012-02-23 13:05:00,84.45,84.49,84.44,84.46,8400.0,61.8104,61.8397,61.8031,61.8178,8400.0
2012-02-23 13:10:00,84.46,84.54,84.45,84.53,4900.0,61.8178,61.8763,61.8104,61.869,4900.0
2012-02-23 13:15:00,84.53,84.63,84.53,84.59,11600.0,61.869,61.9422,61.869,61.9129,11600.0
2012-02-23 13:20:00,84.59,84.64,84.54,84.63,16500.0,61.9129,61.9495,61.8763,61.9422,16500.0
2012-02-23 13:25:00,84.62,84.67,84.6,84.62,16600.0,61.9349,61.9715,61.9202,61.9349,16600.0
2012-02-23 13:30:00,84.6,84.61,84.51,84.54,12800.0,61.9202,61.9275,61.8544,61.8763,12800.0
2012-02-23 13:35:00,84.53,84.54,84.42,84.53,13000.0,61.869,61.8763,61.7885,61.869,13000.0
2012-02-23 13:40:00,84.53,84.54,84.41,84.47,32500.0,61.869,61.8763,61.7812,61.8251,32500.0
2012-02-23 13:45:00,84.48,84.54,84.48,84.51,10600.0,61.8324,61.8763,61.8324,61.8544,10600.0
2012-02-23 13:50:00,84.52,84.59,84.52,84.57,14500.0,61.8617,61.9129,61.8617,61.8983,14500.0
2012-02-23 13:55:00,84.56,84.56,84.47,84.49,14600.0,61.8909,61.8909,61.8251,61.8397,14600.0
2012-02-23 14:00:00,84.49,84.53,84.49,84.51,6600.0,61.8397,61.869,61.8397,61.8544,6600.0
2012-02-23 14:05:00,84.51,84.56,84.49,84.56,8100.0,61.8544,61.8909,61.8397,61.8909,8100.0
2012-02-23 14:10:00,84.56,84.6,84.52,84.52,6100.0,61.8909,61.9202,61.8617,61.8617,6100.0
2012-02-23 14:15:00,84.51,84.61,84.51,84.57,22200.0,61.8544,61.9275,61.8544,61.8983,22200.0
2012-02-23 14:20:00,84.56,84.59,84.55,84.59,7100.0,61.8909,61.9129,61.8836,61.9129,7100.0
2012-02-23 14:25:00,84.59,84.67,84.59,84.61,18400.0,61.9129,61.9715,61.9129,61.9275,18400.0
2012-02-23 14:30:00,84.6,84.6,84.57,84.59,8300.0,61.9202,61.9202,61.8983,61.9129,8300.0
2012-02-23 14:35:00,84.58,84.61,84.57,84.6,8600.0,61.9056,61.9275,61.8983,61.9202,8600.0
2012-02-23 14:40:00,84.6,84.61,84.51,84.51,10600.0,61.9202,61.9275,61.8544,61.8544,10600.0
2012-02-23 14:45:00,84.52,84.58,84.5,84.5,10000.0,61.8617,61.9056,61.847,61.847,10000.0
2012-02-23 14:50:00,84.5,84.5,84.41,84.42,10600.0,61.847,61.847,61.7812,61.7885,10600.0
2012-02-23 14:55:00,84.42,84.47,84.42,84.47,11900.0,61.7885,61.8251,61.7885,61.8251,11900.0
2012-02-23 15:00:00,84.47,84.51,84.45,84.45,11500.0,61.8251,61.8544,61.8104,61.8104,11500.0
2012-02-23 15:05:00,84.45,84.48,84.43,84.48,8400.0,61.8104,61.8324,61.7958,61.8324,8400.0
2012-02-23 15:10:00,84.48,84.62,84.48,84.57,14400.0,61.8324,61.9349,61.8324,61.8983,14400.0
2012-02-23 15:15:00,84.58,84.68,84.58,84.68,23200.0,61.9056,61.9788,61.9056,61.9788,23200.0
2012-02-23 15:20:00,84.68,84.75,84.63,84.73,69900.0,61.9788,62.03,61.9422,62.0154,69900.0
2012-02-23 15:25:00,84.73,84.86,84.73,84.85,84600.0,62.0154,62.1105,62.0154,62.1032,84600.0
2012-02-23 15:30:00,84.86,84.96,84.82,84.92,68000.0,62.1105,62.1837,62.0812,62.1544,68000.0
2012-02-23 15:35:00,84.92,84.95,84.79,84.81,32900.0,62.1544,62.1764,62.0593,62.0739,32900.0
2012-02-23 15:40:00,84.82,84.92,84.74,84.89,30100.0,62.0812,62.1544,62.0227,62.1325,30100.0
2012-02-23 15:45:00,84.88,84.89,84.82,84.82,30400.0,62.1252,62.1325,62.0812,62.0812,30400.0
2012-02-23 15:50:00,84.83,84.86,84.76,84.77,52400.0,62.0886,62.1105,62.0373,62.0446,52400.0
2012-02-23 15:55:00,84.76,84.87,84.74,84.77,86900.0,62.0373,62.1178,62.0227,62.0446,86900.0
2012-02-24 09:30:00,84.99,84.99,84.48,84.5,35700.0,62.2057,62.2057,61.8324,61.847,35700.0
2012-02-24 09:35:00,84.48,84.79,84.35,84.75,15400.0,61.8324,62.0593,61.7372,62.03,15400.0
2012-02-24 09:40:00,84.77,84.78,84.38,84.38,17500.0,62.0446,62.052,61.7592,61.7592,17500.0
2012-02-24 09:45:00,84.39,84.45,84.25,84.25,35500.0,61.7665,61.8104,61.6641,61.6641,35500.0
2012-02-24 09:50:00,84.25,84.33,84.11,84.11,41900.0,61.6641,61.7226,61.5616,61.5616,41900.0
2012-02-24 09:55:00,84.11,84.28,84.05,84.28,30300.0,61.5616,61.686,61.5177,61.686,30300.0
2012-02-24 10:00:00,84.27,84.29,84.07,84.1,31300.0,61.6787,61.6933,61.5323,61.5543,31300.0
2012-02-24 10:05:00,84.11,84.28,84.1,84.16,16800.0,61.5616,61.686,61.5543,61.5982,16800.0
2012-02-24 10:10:00,84.16,84.31,84.14,84.31,19300.0,61.5982,61.708,61.5835,61.708,19300.0
2012-02-24 10:15:00,84.31,84.39,84.3,84.38,23500.0,61.708,61.7665,61.7006,61.7592,23500.0
2012-02-24 10:20:00,84.38,84.4,84.26,84.28,25400.0,61.7592,61.7738,61.6714,61.686,25400.0
2012-02-24 10:25:00,84.26,84.26,84.16,84.25,20600.0,61.6714,61.6714,61.5982,61.6641,20600.0
2012-02-24 10:30:00,84.26,84.52,84.26,84.4,27700.0,61.6714,61.8617,61.6714,61.7738,27700.0
2012-02-24 10:35:00,84.4,84.4,84.26,84.28,14500.0,61.7738,61.7738,61.6714,61.686,14500.0
2012-02-24 10:40:00,84.28,84.37,84.28,84.31,16500.0,61.686,61.7519,61.686,61.708,16500.0
2012-02-24 10:45:00,84.29,84.29,84.12,84.16,17600.0,61.6933,61.6933,61.5689,61.5982,17600.0
2012-02-24 10:50:00,84.16,84.21,84.13,84.16,11600.0,61.5982,61.6348,61.5762,61.5982,11600.0
2012-02-24 10:55:00,84.16,84.2,84.11,84.12,12300.0,61.5982,61.6275,61.5616,61.5689,12300.0
2012-02-24 11:00:00,84.1,84.21,84.08,84.19,30600.0,61.5543,61.6348,61.5396,61.6201,30600.0
2012-02-24 11:05:00,84.19,84.19,84.11,84.17,11000.0,61.6201,61.6201,61.5616,61.6055,11000.0
2012-02-24 11:10:00,84.17,84.17,84.1,84.1,10700.0,61.6055,61.6055,61.5543,61.5543,10700.0
2012-02-24 11:15:00,84.1,84.21,84.08,84.21,10800.0,61.5543,61.6348,61.5396,61.6348,10800.0
2012-02-24 11:20:00,84.22,84.24,84.18,84.19,12500.0,61.6421,61.6567,61.6128,61.6201,12500.0
2012-02-24 11:25:00,84.19,84.26,84.19,84.21,12500.0,61.6201,61.6714,61.6201,61.6348,12500.0
2012-02-24 11:30:00,84.22,84.22,84.11,84.11,12200.0,61.6421,61.6421,61.5616,61.5616,12200.0
2012-02-24 11:35:00,84.12,84.21,84.11,84.19,36900.0,61.5689,61.6348,61.5616,61.6201,36900.0
2012-02-24 11:40:00,84.18,84.22,84.16,84.21,21800.0,61.6128,61.6421,61.5982,61.6348,21800.0
2012-02-24 11:45:00,84.2,84.23,84.18,84.22,9300.0,61.6275,61.6494,61.6128,61.6421,9300.0
2012-02-24 11:50:00,84.23,84.23,84.17,84.22,11000.0,61.6494,61.6494,61.6055,61.6421,11000.0
2012-02-24 11:55:00,84.21,84.28,84.17,84.26,13000.0,61.6348,61.686,61.6055,61.6714,13000.0
2012-02-24 12:00:00,84.27,84.35,84.24,84.35,13100.0,61.6787,61.7372,61.6567,61.7372,13100.0
2012-02-24 12:05:00,84.36,84.45,84.33,84.41,25200.0,61.7446,61.8104,61.7226,61.7812,25200.0
2012-02-24 12:10:00,84.4,84.49,84.4,84.44,31300.0,61.7738,61.8397,61.7738,61.8031,31300.0
2012-02-24 12:15:00,84.44,84.48,84.44,84.47,5100.0,61.8031,61.8324,61.8031,61.8251,5100.0
2012-02-24 12:20:00,84.47,84.49,84.46,84.48,4200.0,61.8251,61.8397,61.8178,61.8324,4200.0
2012-02-24 12:25:00,84.49,84.61,84.49,84.61,8500.0,61.8397,61.9275,61.8397,61.9275,8500.0
2012-02-24 12:30:00,84.62,84.65,84.6,84.64,9100.0,61.9349,61.9568,61.9202,61.9495,9100.0
2012-02-24 12:35:00,84.65,84.66,84.63,84.65,6700.0,61.9568,61.9641,61.9422,61.9568,6700.0
2012-02-24 12:40:00,84.66,84.68,84.63,84.64,8000.0,61.9641,61.9788,61.9422,61.9495,8000.0
2012-02-24 12:45:00,84.64,84.64,84.55,84.56,7300.0,61.9495,61.9495,61.8836,61.8909,7300.0
2012-02-24 12:50:00,84.56,84.57,84.54,84.56,5900.0,61.8909,61.8983,61.8763,61.8909,5900.0
2012-02-24 12:55:00,84.56,84.56,84.5,84.54,6500.0,61.8909,61.8909,61.847,61.8763,6500.0
2012-02-24 13:00:00,84.53,84.57,84.53,84.53,4700.0,61.869,61.8983,61.869,61.869,4700.0
2012-02-24 13:05:00,84.53,84.57,84.53,84.56,5100.0,61.869,61.8983,61.869,61.8909,5100.0
2012-02-24 13:10:00,84.56,84.56,84.49,84.49,6200.0,61.8909,61.8909,61.8397,61.8397,6200.0
2012-02-24 13:15:00,84.5,84.5,84.39,84.4,6700.0,61.847,61.847,61.7665,61.7738,6700.0
2012-02-24 13:20:00,84.4,84.41,84.3,84.32,10900.0,61.7738,61.7812,61.7006,61.7153,10900.0
2012-02-24 13:25:00,84.32,84.32,84.26,84.3,15400.0,61.7153,61.7153,61.6714,61.7006,15400.0
2012-02-24 13:30:00,84.31,84.45,84.31,84.45,7600.0,61.708,61.8104,61.708,61.8104,7600.0
2012-02-24 13:35:00,84.44,84.49,84.44,84.49,4600.0,61.8031,61.8397,61.8031,61.8397,4600.0
2012-02-24 13:40:00,84.49,84.49,84.42,84.43,6900.0,61.8397,61.8397,61.7885,61.7958,6900.0
2012-02-24 13:45:00,84.43,84.44,84.4,84.4,7200.0,61.7958,61.8031,61.7738,61.7738,7200.0
2012-02-24 13:50:00,84.4,84.49,84.4,84.48,11200.0,61.7738,61.8397,61.7738,61.8324,11200.0
2012-02-24 13:55:00,84.48,84.51,84.44,84.51,10500.0,61.8324,61.8544,61.8031,61.8544,10500.0
2012-02-24 14:00:00,84.51,84.53,84.47,84.47,6900.0,61.8544,61.869,61.8251,61.8251,6900.0
2012-02-24 14:05:00,84.48,84.48,84.4,84.4,9400.0,61.8324,61.8324,61.7738,61.7738,9400.0
2012-02-24 14:10:00,84.41,84.49,84.4,84.48,4900.0,61.7812,61.8397,61.7738,61.8324,4900.0
2012-02-24 14:15:00,84.49,84.49,84.4,84.4,5700.0,61.8397,61.8397,61.7738,61.7738,5700.0
2012-02-24 14:20:00,84.4,84.44,84.37,84.42,8300.0,61.7738,61.8031,61.7519,61.7885,8300.0
2012-02-24 14:25:00,84.41,84.42,84.4,84.41,6200.0,61.7812,61.7885,61.7738,61.7812,6200.0
2012-02-24 14:30:00,84.41,84.42,84.32,84.33,12300.0,61.7812,61.7885,61.7153,61.7226,12300.0
2012-02-24 14:35:00,84.32,84.34,84.26,84.33,11100.0,61.7153,61.7299,61.6714,61.7226,11100.0
2012-02-24 14:40:00,84.33,84.33,84.23,84.24,11200.0,61.7226,61.7226,61.6494,61.6567,11200.0
2012-02-24 14:45:00,84.24,84.26,84.23,84.23,5800.0,61.6567,61.6714,61.6494,61.6494,5800.0
2012-02-24 14:50:00,84.23,84.23,84.18,84.2,8700.0,61.6494,61.6494,61.6128,61.6275,8700.0
2012-02-24 14:55:00,84.21,84.29,84.21,84.29,11400.0,61.6348,61.6933,61.6348,61.6933,11400.0
2012-02-24 15:00:00,84.28,84.36,84.28,84.35,19900.0,61.686,61.7446,61.686,61.7372,19900.0
2012-02-24 15:05:00,84.36,84.36,84.33,84.36,8000.0,61.7446,61.7446,61.7226,61.7446,8000.0
2012-02-24 15:10:00,84.37,84.38,84.34,84.35,5400.0,61.7519,61.7592,61.7299,61.7372,5400.0
2012-02-24 15:15:00,84.36,84.42,84.36,84.41,10800.0,61.7446,61.7885,61.7446,61.7812,10800.0
2012-02-24 15:20:00,84.4,84.43,84.38,84.42,7500.0,61.7738,61.7958,61.7592,61.7885,7500.0
2012-02-24 15:25:00,84.42,84.42,84.31,84.34,16800.0,61.7885,61.7885,61.708,61.7299,16800.0
2012-02-24 15:30:00,84.35,84.35,84.27,84.27,9200.0,61.7372,61.7372,61.6787,61.6787,9200.0
2012-02-24 15:35:00,84.28,84.36,84.28,84.34,11800.0,61.686,61.7446,61.686,61.7299,11800.0
2012-02-24 15:40:00,84.35,84.37,84.32,84.37,14000.0,61.7372,61.7519,61.7153,61.7519,14000.0
2012-02-24 15:45:00,84.37,84.41,84.29,84.31,30500.0,61.7519,61.7812,61.6933,61.708,30500.0
2012-02-24 15:50:00,84.31,84.32,84.28,84.31,18100.0,61.708,61.7153,61.686,61.708,18100.0
2012-02-24 15:55:00,84.32,84.4,84.3,84.39,46600.0,61.7153,61.7738,61.7006,61.7665,46600.0
2012-02-27 09:30:00,84.17,84.34,84.07,84.19,36000.0,61.6055,61.7299,61.5323,61.6201,36000.0
2012-02-27 09:35:00,84.19,84.34,84.01,84.22,31400.0,61.6201,61.7299,61.4884,61.6421,31400.0
2012-02-27 09:40:00,84.19,84.22,84.02,84.11,16900.0,61.6201,61.6421,61.4957,61.5616,16900.0
2012-02-27 09:45:00,84.08,84.24,84.05,84.06,66100.0,61.5396,61.6567,61.5177,61.525,66100.0
2012-02-27 09:50:00,84.07,84.16,84.06,84.12,29600.0,61.5323,61.5982,61.525,61.5689,29600.0
2012-02-27 09:55:00,84.14,84.2,84.06,84.18,24400.0,61.5835,61.6275,61.525,61.6128,24400.0
2012-02-27 10:00:00,84.18,84.29,84.09,84.16,63700.0,61.6128,61.6933,61.5469,61.5982,63700.0
2012-02-27 10:05:00,84.15,84.22,84.15,84.18,39700.0,61.5909,61.6421,61.5909,61.6128,39700.0
2012-02-27 10:10:00,84.18,84.26,84.01,84.02,43100.0,61.6128,61.6714,61.4884,61.4957,43100.0
2012-02-27 10:15:00,84.02,84.09,84.01,84.04,29300.0,61.4957,61.5469,61.4884,61.5104,29300.0
2012-02-27 10:20:00,84.04,84.18,84.03,84.15,45400.0,61.5104,61.6128,61.503,61.5909,45400.0
2012-02-27 10:25:00,84.16,84.18,84.12,84.14,29800.0,61.5982,61.6128,61.5689,61.5835,29800.0
2012-02-27 10:30:00,84.14,84.2,84.12,84.17,31900.0,61.5835,61.6275,61.5689,61.6055,31900.0
2012-02-27 10:35:00,84.16,84.21,84.09,84.11,17600.0,61.5982,61.6348,61.5469,61.5616,17600.0
2012-02-27 10:40:00,84.1,84.34,84.08,84.34,32600.0,61.5543,61.7299,61.5396,61.7299,32600.0
2012-02-27 10:45:00,84.34,84.43,84.22,84.29,31000.0,61.7299,61.7958,61.6421,61.6933,31000.0
2012-02-27 10:50:00,84.29,84.42,84.28,84.41,38600.0,61.6933,61.7885,61.686,61.7812,38600.0
2012-02-27 10:55:00,84.41,84.53,84.34,84.37,34000.0,61.7812,61.869,61.7299,61.7519,34000.0
2012-02-27 11:00:00,84.38,84.55,84.37,84.5,29300.0,61.7592,61.8836,61.7519,61.847,29300.0
2012-02-27 11:05:00,84.51,84.62,84.5,84.62,20700.0,61.8544,61.9349,61.847,61.9349,20700.0
2012-02-27 11:10:00,84.61,84.63,84.51,84.51,38800.0,61.9275,61.9422,61.8544,61.8544,38800.0
2012-02-27 11:15:00,84.51,84.63,84.45,84.47,22500.0,61.8544,61.9422,61.8104,61.8251,22500.0
2012-02-27 11:20:00,84.47,84.62,84.44,84.6,40900.0,61.8251,61.9349,61.8031,61.9202,40900.0
2012-02-27 11:25:00,84.62,84.83,84.53,84.76,67400.0,61.9349,62.0886,61.869,62.0373,67400.0
2012-02-27 11:30:00,84.75,84.77,84.74,84.75,28500.0,62.03,62.0446,62.0227,62.03,28500.0
2012-02-27 11:35:00,84.75,84.84,84.73,84.74,40800.0,62.03,62.0959,62.0154,62.0227,40800.0
2012-02-27 11:40:00,84.75,84.91,84.74,84.86,23100.0,62.03,62.1471,62.0227,62.1105,23100.0
2012-02-27 11:45:00,84.87,84.88,84.84,84.86,17600.0,62.1178,62.1252,62.0959,62.1105,17600.0
2012-02-27 11:50:00,84.85,84.88,84.83,84.84,18100.0,62.1032,62.1252,62.0886,62.0959,18100.0
2012-02-27 11:55:00,84.84,84.88,84.84,84.84,22200.0,62.0959,62.1252,62.0959,62.0959,22200.0
2012-02-27 12:00:00,84.84,84.93,84.84,84.9,16500.0,62.0959,62.1618,62.0959,62.1398,16500.0
2012-02-27 12:05:00,84.9,84.92,84.84,84.9,32300.0,62.1398,62.1544,62.0959,62.1398,32300.0
2012-02-27 12:10:00,84.9,84.91,84.88,84.89,13400.0,62.1398,62.1471,62.1252,62.1325,13400.0
2012-02-27 12:15:00,84.89,84.93,84.87,84.9,28700.0,62.1325,62.1618,62.1178,62.1398,28700.0
2012-02-27 12:20:00,84.9,84.93,84.9,84.92,19000.0,62.1398,62.1618,62.1398,62.1544,19000.0
2012-02-27 12:25:00,84.9,84.91,84.9,84.9,8900.0,62.1398,62.1471,62.1398,62.1398,8900.0
2012-02-27 12:30:00,84.9,84.9,84.84,84.86,10600.0,62.1398,62.1398,62.0959,62.1105,10600.0
2012-02-27 12:35:00,84.86,84.92,84.84,84.84,19500.0,62.1105,62.1544,62.0959,62.0959,19500.0
2012-02-27 12:40:00,84.85,84.85,84.77,84.77,14500.0,62.1032,62.1032,62.0446,62.0446,14500.0
2012-02-27 12:45:00,84.77,84.78,84.66,84.71,10000.0,62.0446,62.052,61.9641,62.0007,10000.0
2012-02-27 12:50:00,84.72,84.83,84.68,84.71,10800.0,62.0081,62.0886,61.9788,62.0007,10800.0
2012-02-27 12:55:00,84.72,84.73,84.66,84.67,7100.0,62.0081,62.0154,61.9641,61.9715,7100.0
2012-02-27 13:00:00,84.65,84.67,84.64,84.67,5300.0,61.9568,61.9715,61.9495,61.9715,5300.0
2012-02-27 13:05:00,84.66,84.67,84.64,84.65,2200.0,61.9641,61.9715,61.9495,61.9568,2200.0
2012-02-27 13:10:00,84.65,84.68,84.64,84.66,3700.0,61.9568,61.9788,61.9495,61.9641,3700.0
2012-02-27 13:15:00,84.64,84.67,84.63,84.64,8600.0,61.9495,61.9715,61.9422,61.9495,8600.0
2012-02-27 13:20:00,84.63,84.64,84.6,84.64,7300.0,61.9422,61.9495,61.9202,61.9495,7300.0
2012-02-27 13:25:00,84.65,84.66,84.63,84.65,5800.0,61.9568,61.9641,61.9422,61.9568,5800.0
2012-02-27 13:30:00,84.63,84.7,84.62,84.7,10000.0,61.9422,61.9934,61.9349,61.9934,10000.0
2012-02-27 13:35:00,84.7,84.76,84.68,84.76,35200.0,61.9934,62.0373,61.9788,62.0373,35200.0
2012-02-27 13:40:00,84.77,84.81,84.73,84.81,14200.0,62.0446,62.0739,62.0154,62.0739,14200.0
2012-02-27 13:45:00,84.8,84.83,84.74,84.82,14400.0,62.0666,62.0886,62.0227,62.0812,14400.0
2012-02-27 13:50:00,84.84,84.99,84.84,84.98,51200.0,62.0959,62.2057,62.0959,62.1984,51200.0
2012-02-27 13:55:00,84.99,85.05,84.96,85.05,31300.0,62.2057,62.2496,62.1837,62.2496,31300.0
2012-02-27 14:00:00,85.04,85.05,85.0,85.0,14100.0,62.2423,62.2496,62.213,62.213,14100.0
2012-02-27 14:05:00,85.0,85.02,84.96,84.97,12400.0,62.213,62.2276,62.1837,62.191,12400.0
2012-02-27 14:10:00,84.96,84.98,84.89,84.98,28200.0,62.1837,62.1984,62.1325,62.1984,28200.0
2012-02-27 14:15:00,84.97,85.04,84.97,85.03,14700.0,62.191,62.2423,62.191,62.2349,14700.0
2012-02-27 14:20:00,85.04,85.06,85.02,85.03,18700.0,62.2423,62.2569,62.2276,62.2349,18700.0
2012-02-27 14:25:00,85.02,85.03,84.95,84.96,12000.0,62.2276,62.2349,62.1764,62.1837,12000.0
2012-02-27 14:30:00,84.96,85.02,84.96,85.01,37800.0,62.1837,62.2276,62.1837,62.2203,37800.0
2012-02-27 14:35:00,85.02,85.03,84.97,84.99,17200.0,62.2276,62.2349,62.191,62.2057,17200.0
2012-02-27 14:40:00,85.0,85.0,84.98,84.98,16800.0,62.213,62.213,62.1984,62.1984,16800.0
2012-02-27 14:45:00,84.98,85.0,84.97,84.98,17800.0,62.1984,62.213,62.191,62.1984,17800.0
2012-02-27 14:50:00,84.99,84.99,84.96,84.96,8900.0,62.2057,62.2057,62.1837,62.1837,8900.0
2012-02-27 14:55:00,84.96,84.98,84.95,84.98,19300.0,62.1837,62.1984,62.1764,62.1984,19300.0
2012-02-27 15:00:00,84.98,85.12,84.97,85.1,30900.0,62.1984,62.3008,62.191,62.2862,30900.0
2012-02-27 15:05:00,85.11,85.14,85.07,85.14,19100.0,62.2935,62.3155,62.2642,62.3155,19100.0
2012-02-27 15:10:00,85.13,85.16,85.12,85.12,22900.0,62.3081,62.3301,62.3008,62.3008,22900.0
2012-02-27 15:15:00,85.12,85.16,85.08,85.15,37300.0,62.3008,62.3301,62.2715,62.3228,37300.0
2012-02-27 15:20:00,85.15,85.2,85.13,85.16,30400.0,62.3228,62.3594,62.3081,62.3301,30400.0
2012-02-27 15:25:00,85.16,85.22,85.16,85.22,25200.0,62.3301,62.374,62.3301,62.374,25200.0
2012-02-27 15:30:00,85.23,85.25,85.15,85.15,32400.0,62.3813,62.396,62.3228,62.3228,32400.0
2012-02-27 15:35:00,85.15,85.21,85.15,85.17,22800.0,62.3228,62.3667,62.3228,62.3374,22800.0
2012-02-27 15:40:00,85.17,85.23,85.17,85.2,22600.0,62.3374,62.3813,62.3374,62.3594,22600.0
2012-02-27 15:45:00,85.19,85.2,85.12,85.18,47600.0,62.3521,62.3594,62.3008,62.3447,47600.0
2012-02-27 15:50:00,85.19,85.19,85.12,85.18,80700.0,62.3521,62.3521,62.3008,62.3447,80700.0
2012-02-27 15:55:00,85.19,85.24,85.09,85.09,177200.0,62.3521,62.3887,62.2789,62.2789,177200.0
2012-02-28 09:30:00,85.03,85.3,84.92,85.3,114600.0,62.2349,62.4326,62.1544,62.4326,114600.0
2012-02-28 09:35:00,85.26,85.4,85.23,85.34,61000.0,62.4033,62.5058,62.3813,62.4618,61000.0
2012-02-28 09:40:00,85.31,85.52,85.1,85.18,37400.0,62.4399,62.5936,62.2862,62.3447,37400.0
2012-02-28 09:45:00,85.18,85.42,85.18,85.37,53000.0,62.3447,62.5204,62.3447,62.4838,53000.0
2012-02-28 09:50:00,85.37,85.48,85.35,85.44,70400.0,62.4838,62.5643,62.4692,62.535,70400.0
2012-02-28 09:55:00,85.44,85.75,85.44,85.7,38300.0,62.535,62.7619,62.535,62.7253,38300.0
2012-02-28 10:00:00,85.72,85.86,85.6,85.66,63200.0,62.74,62.8424,62.6521,62.6961,63200.0
2012-02-28 10:05:00,85.67,85.67,85.5,85.55,74400.0,62.7034,62.7034,62.5789,62.6155,74400.0
2012-02-28 10:10:00,85.57,85.58,85.45,85.52,62500.0,62.6302,62.6375,62.5424,62.5936,62500.0
2012-02-28 10:15:00,85.52,85.68,85.51,85.56,27700.0,62.5936,62.7107,62.5863,62.6229,27700.0
2012-02-28 10:20:00,85.54,85.7,85.46,85.66,53500.0,62.6082,62.7253,62.5497,62.6961,53500.0
2012-02-28 10:25:00,85.64,85.65,85.52,85.53,38100.0,62.6814,62.6887,62.5936,62.6009,38100.0
2012-02-28 10:30:00,85.53,85.62,85.52,85.58,39900.0,62.6009,62.6668,62.5936,62.6375,39900.0
2012-02-28 10:35:00,85.58,85.58,85.47,85.48,15800.0,62.6375,62.6375,62.557,62.5643,15800.0
2012-02-28 10:40:00,85.48,85.49,85.32,85.39,22500.0,62.5643,62.5716,62.4472,62.4984,22500.0
2012-02-28 10:45:00,85.4,85.46,85.27,85.27,34300.0,62.5058,62.5497,62.4106,62.4106,34300.0
2012-02-28 10:50:00,85.29,85.33,85.12,85.18,36600.0,62.4252,62.4545,62.3008,62.3447,36600.0
2012-02-28 10:55:00,85.18,85.22,85.13,85.15,27200.0,62.3447,62.374,62.3081,62.3228,27200.0
2012-02-28 11:00:00,85.16,85.17,85.03,85.03,41200.0,62.3301,62.3374,62.2349,62.2349,41200.0
2012-02-28 11:05:00,85.03,85.03,84.88,84.99,55000.0,62.2349,62.2349,62.1252,62.2057,55000.0
2012-02-28 11:10:00,85.0,85.0,84.92,84.92,18700.0,62.213,62.213,62.1544,62.1544,18700.0
2012-02-28 11:15:00,84.91,85.0,84.85,84.98,16300.0,62.1471,62.213,62.1032,62.1984,16300.0
2012-02-28 11:20:00,84.98,84.98,84.87,84.91,15200.0,62.1984,62.1984,62.1178,62.1471,15200.0
2012-02-28 11:25:00,84.91,84.91,84.78,84.88,19600.0,62.1471,62.1471,62.052,62.1252,19600.0
2012-02-28 11:30:00,84.89,84.9,84.84,84.86,7800.0,62.1325,62.1398,62.0959,62.1105,7800.0
2012-02-28 11:35:00,84.87,84.9,84.78,84.83,26700.0,62.1178,62.1398,62.052,62.0886,26700.0
2012-02-28 11:40:00,84.83,84.85,84.78,84.83,13700.0,62.0886,62.1032,62.052,62.0886,13700.0
2012-02-28 11:45:00,84.85,84.88,84.78,84.82,14300.0,62.1032,62.1252,62.052,62.0812,14300.0
2012-02-28 11:50:00,84.81,84.81,84.75,84.77,16700.0,62.0739,62.0739,62.03,62.0446,16700.0
2012-02-28 11:55:00,84.77,84.77,84.68,84.72,14700.0,62.0446,62.0446,61.9788,62.0081,14700.0
2012-02-28 12:00:00,84.72,84.78,84.72,84.77,8700.0,62.0081,62.052,62.0081,62.0446,8700.0
2012-02-28 12:05:00,84.78,84.79,84.72,84.77,18000.0,62.052,62.0593,62.0081,62.0446,18000.0
2012-02-28 12:10:00,84.77,84.79,84.7,84.72,20100.0,62.0446,62.0593,61.9934,62.0081,20100.0
2012-02-28 12:15:00,84.72,84.72,84.58,84.59,29000.0,62.0081,62.0081,61.9056,61.9129,29000.0
2012-02-28 12:20:00,84.6,84.72,84.58,84.7,65600.0,61.9202,62.0081,61.9056,61.9934,65600.0
2012-02-28 12:25:00,84.71,84.85,84.68,84.83,16000.0,62.0007,62.1032,61.9788,62.0886,16000.0
2012-02-28 12:30:00,84.85,84.89,84.75,84.75,31000.0,62.1032,62.1325,62.03,62.03,31000.0
2012-02-28 12:35:00,84.76,84.88,84.71,84.88,10500.0,62.0373,62.1252,62.0007,62.1252,10500.0
2012-02-28 12:40:00,84.88,84.9,84.73,84.75,15900.0,62.1252,62.1398,62.0154,62.03,15900.0
2012-02-28 12:45:00,84.74,84.76,84.7,84.74,4500.0,62.0227,62.0373,61.9934,62.0227,4500.0
2012-02-28 12:50:00,84.74,84.75,84.68,84.7,41000.0,62.0227,62.03,61.9788,61.9934,41000.0
2012-02-28 12:55:00,84.71,84.73,84.68,84.73,19000.0,62.0007,62.0154,61.9788,62.0154,19000.0
2012-02-28 13:00:00,84.72,84.8,84.66,84.8,30700.0,62.0081,62.0666,61.9641,62.0666,30700.0
2012-02-28 13:05:00,84.8,84.8,84.69,84.73,30800.0,62.0666,62.0666,61.9861,62.0154,30800.0
2012-02-28 13:10:00,84.74,84.84,84.73,84.83,18500.0,62.0227,62.0959,62.0154,62.0886,18500.0
2012-02-28 13:15:00,84.83,84.83,84.75,84.75,8500.0,62.0886,62.0886,62.03,62.03,8500.0
2012-02-28 13:20:00,84.75,84.77,84.74,84.76,5300.0,62.03,62.0446,62.0227,62.0373,5300.0
2012-02-28 13:25:00,84.75,84.78,84.66,84.74,35300.0,62.03,62.052,61.9641,62.0227,35300.0
2012-02-28 13:30:00,84.74,84.8,84.73,84.8,26300.0,62.0227,62.0666,62.0154,62.0666,26300.0
2012-02-28 13:35:00,84.81,84.88,84.79,84.84,77700.0,62.0739,62.1252,62.0593,62.0959,77700.0
2012-02-28 13:40:00,84.85,84.99,84.83,84.96,39200.0,62.1032,62.2057,62.0886,62.1837,39200.0
2012-02-28 13:45:00,84.97,85.03,84.96,85.0,20800.0,62.191,62.2349,62.1837,62.213,20800.0
2012-02-28 13:50:00,85.0,85.09,84.96,85.07,45800.0,62.213,62.2789,62.1837,62.2642,45800.0
2012-02-28 13:55:00,85.07,85.11,85.02,85.1,29000.0,62.2642,62.2935,62.2276,62.2862,29000.0
2012-02-28 14:00:00,85.1,85.11,85.08,85.09,24000.0,62.2862,62.2935,62.2715,62.2789,24000.0
2012-02-28 14:05:00,85.09,85.1,84.92,84.92,20800.0,62.2789,62.2862,62.1544,62.1544,20800.0
2012-02-28 14:10:00,84.94,84.95,84.84,84.94,23500.0,62.1691,62.1764,62.0959,62.1691,23500.0
2012-02-28 14:15:00,84.94,84.98,84.92,84.92,17100.0,62.1691,62.1984,62.1544,62.1544,17100.0
2012-02-28 14:20:00,84.92,84.97,84.91,84.97,42400.0,62.1544,62.191,62.1471,62.191,42400.0
2012-02-28 14:25:00,84.97,85.08,84.93,85.05,134000.0,62.191,62.2715,62.1618,62.2496,134000.0
2012-02-28 14:30:00,85.05,85.15,85.01,85.08,27100.0,62.2496,62.3228,62.2203,62.2715,27100.0
2012-02-28 14:35:00,85.09,85.09,84.95,85.02,83000.0,62.2789,62.2789,62.1764,62.2276,83000.0
2012-02-28 14:40:00,85.01,85.11,84.98,85.04,134300.0,62.2203,62.2935,62.1984,62.2423,134300.0
2012-02-28 14:45:00,85.05,85.09,85.02,85.08,21700.0,62.2496,62.2789,62.2276,62.2715,21700.0
2012-02-28 14:50:00,85.09,85.1,85.0,85.0,19500.0,62.2789,62.2862,62.213,62.213,19500.0
2012-02-28 14:55:00,85.01,85.06,84.98,85.02,19100.0,62.2203,62.2569,62.1984,62.2276,19100.0
2012-02-28 15:00:00,85.02,85.03,84.95,84.99,19500.0,62.2276,62.2349,62.1764,62.2057,19500.0
2012-02-28 15:05:00,84.99,84.99,84.95,84.98,27200.0,62.2057,62.2057,62.1764,62.1984,27200.0
2012-02-28 15:10:00,84.98,85.0,84.95,84.99,35200.0,62.1984,62.213,62.1764,62.2057,35200.0
2012-02-28 15:15:00,84.99,85.08,84.98,85.03,35800.0,62.2057,62.2715,62.1984,62.2349,35800.0
2012-02-28 15:20:00,85.03,85.08,85.01,85.03,69900.0,62.2349,62.2715,62.2203,62.2349,69900.0
2012-02-28 15:25:00,85.02,85.08,85.01,85.08,34600.0,62.2276,62.2715,62.2203,62.2715,34600.0
2012-02-28 15:30:00,85.07,85.21,85.05,85.14,51800.0,62.2642,62.3667,62.2496,62.3155,51800.0
2012-02-28 15:35:00,85.13,85.24,85.13,85.23,39300.0,62.3081,62.3887,62.3081,62.3813,39300.0
2012-02-28 15:40:00,85.23,85.36,85.21,85.26,73500.0,62.3813,62.4765,62.3667,62.4033,73500.0
2012-02-28 15:45:00,85.27,85.28,85.22,85.25,54700.0,62.4106,62.4179,62.374,62.396,54700.0
2012-02-28 15:50:00,85.14,85.35,85.14,85.33,112600.0,62.3155,62.4692,62.3155,62.4545,112600.0
2012-02-28 15:55:00,85.33,85.45,85.18,85.26,145000.0,62.4545,62.5424,62.3447,62.4033,145000.0
2012-02-29 09:30:00,86.19,87.2,86.12,86.73,433000.0,63.084,63.8232,63.0327,63.4792,433000.0
2012-02-29 09:35:00,86.72,86.84,86.13,86.13,179300.0,63.4719,63.5597,63.0401,63.0401,179300.0
2012-02-29 09:40:00,86.18,86.77,86.13,86.47,104700.0,63.0767,63.5085,63.0401,63.2889,104700.0
2012-02-29 09:45:00,86.5,86.73,86.4,86.5,142900.0,63.3109,63.4792,63.2377,63.3109,142900.0
2012-02-29 09:50:00,86.48,86.55,86.18,86.34,90700.0,63.2962,63.3475,63.0767,63.1938,90700.0
2012-02-29 09:55:00,86.36,86.41,85.96,86.2,111200.0,63.2084,63.245,62.9156,63.0913,111200.0
2012-02-29 10:00:00,86.19,86.42,86.1,86.2,117500.0,63.084,63.2523,63.0181,63.0913,117500.0
2012-02-29 10:05:00,86.23,86.26,85.98,86.2,81600.0,63.1132,63.1352,62.9303,63.0913,81600.0
2012-02-29 10:10:00,86.19,86.24,85.8,85.98,63100.0,63.084,63.1206,62.7985,62.9303,63100.0
2012-02-29 10:15:00,86.0,86.12,85.82,85.84,32600.0,62.9449,63.0327,62.8132,62.8278,32600.0
2012-02-29 10:20:00,85.8,86.12,85.8,86.12,65200.0,62.7985,63.0327,62.7985,63.0327,65200.0
2012-02-29 10:25:00,86.09,86.33,86.09,86.15,42300.0,63.0108,63.1864,63.0108,63.0547,42300.0
2012-02-29 10:30:00,86.15,86.18,85.99,86.02,39000.0,63.0547,63.0767,62.9376,62.9595,39000.0
2012-02-29 10:35:00,86.03,86.13,85.97,86.05,47300.0,62.9669,63.0401,62.923,62.9815,47300.0
2012-02-29 10:40:00,86.05,86.23,86.0,86.18,51100.0,62.9815,63.1132,62.9449,63.0767,51100.0
2012-02-29 10:45:00,86.19,86.37,86.1,86.11,51100.0,63.084,63.2157,63.0181,63.0254,51100.0
2012-02-29 10:50:00,86.1,86.3,86.1,86.27,67100.0,63.0181,63.1645,63.0181,63.1425,67100.0
2012-02-29 10:55:00,86.29,86.45,86.24,86.45,35900.0,63.1572,63.2743,63.1206,63.2743,35900.0
2012-02-29 11:00:00,86.45,86.77,86.43,86.76,112500.0,63.2743,63.5085,63.2596,63.5012,112500.0
2012-02-29 11:05:00,86.77,86.89,86.63,86.63,58400.0,63.5085,63.5963,63.406,63.406,58400.0
2012-02-29 11:10:00,86.63,86.78,86.59,86.69,48600.0,63.406,63.5158,63.3767,63.4499,48600.0
2012-02-29 11:15:00,86.68,86.8,86.54,86.66,87000.0,63.4426,63.5304,63.3401,63.428,87000.0
2012-02-29 11:20:00,86.66,86.66,86.3,86.32,56700.0,63.428,63.428,63.1645,63.1791,56700.0
2012-02-29 11:25:00,86.29,86.29,85.85,85.87,66700.0,63.1572,63.1572,62.8351,62.8498,66700.0
2012-02-29 11:30:00,85.91,86.28,85.83,86.18,86200.0,62.879,63.1498,62.8205,63.0767,86200.0
2012-02-29 11:35:00,86.16,86.25,86.0,86.01,31100.0,63.062,63.1279,62.9449,62.9522,31100.0
2012-02-29 11:40:00,86.02,86.07,85.96,85.98,25200.0,62.9595,62.9961,62.9156,62.9303,25200.0
2012-02-29 11:45:00,86.0,86.0,85.9,85.94,26200.0,62.9449,62.9449,62.8717,62.901,26200.0
2012-02-29 11:50:00,85.94,85.97,85.86,85.96,26800.0,62.901,62.923,62.8424,62.9156,26800.0
2012-02-29 11:55:00,85.95,85.96,85.89,85.9,17200.0,62.9083,62.9156,62.8644,62.8717,17200.0
2012-02-29 12:00:00,85.93,85.93,85.75,85.78,47300.0,62.8937,62.8937,62.7619,62.7839,47300.0
2012-02-29 12:05:00,85.78,85.95,85.73,85.94,34700.0,62.7839,62.9083,62.7473,62.901,34700.0
2012-02-29 12:10:00,85.94,86.25,85.92,86.14,54400.0,62.901,63.1279,62.8864,63.0474,54400.0
2012-02-29 12:15:00,86.14,86.17,86.0,86.12,18600.0,63.0474,63.0693,62.9449,63.0327,18600.0
2012-02-29 12:20:00,86.12,86.29,86.11,86.27,21800.0,63.0327,63.1572,63.0254,63.1425,21800.0
2012-02-29 12:25:00,86.27,86.27,86.1,86.17,55700.0,63.1425,63.1425,63.0181,63.0693,55700.0
2012-02-29 12:30:00,86.16,86.3,86.15,86.22,33700.0,63.062,63.1645,63.0547,63.1059,33700.0
2012-02-29 12:35:00,86.21,86.24,86.12,86.17,18200.0,63.0986,63.1206,63.0327,63.0693,18200.0
2012-02-29 12:40:00,86.17,86.17,86.08,86.1,21000.0,63.0693,63.0693,63.0035,63.0181,21000.0
2012-02-29 12:45:00,86.12,86.19,86.08,86.13,40200.0,63.0327,63.084,63.0035,63.0401,40200.0
2012-02-29 12:50:00,86.14,86.17,86.09,86.14,37000.0,63.0474,63.0693,63.0108,63.0474,37000.0
2012-02-29 12:55:00,86.15,86.21,86.12,86.12,19400.0,63.0547,63.0986,63.0327,63.0327,19400.0
2012-02-29 13:00:00,86.14,86.21,86.09,86.11,45400.0,63.0474,63.0986,63.0108,63.0254,45400.0
2012-02-29 13:05:00,86.09,86.15,86.08,86.13,39700.0,63.0108,63.0547,63.0035,63.0401,39700.0
2012-02-29 13:10:00,86.14,86.19,86.02,86.06,39600.0,63.0474,63.084,62.9595,62.9888,39600.0
2012-02-29 13:15:00,86.06,86.1,86.03,86.08,30400.0,62.9888,63.0181,62.9669,63.0035,30400.0
2012-02-29 13:20:00,86.07,86.14,86.07,86.12,22100.0,62.9961,63.0474,62.9961,63.0327,22100.0
2012-02-29 13:25:00,86.13,86.14,86.12,86.13,9400.0,63.0401,63.0474,63.0327,63.0401,9400.0
2012-02-29 13:30:00,86.14,86.14,86.11,86.14,16900.0,63.0474,63.0474,63.0254,63.0474,16900.0
2012-02-29 13:35:00,86.14,86.21,86.14,86.2,34200.0,63.0474,63.0986,63.0474,63.0913,34200.0
2012-02-29 13:40:00,86.21,86.28,86.21,86.28,11500.0,63.0986,63.1498,63.0986,63.1498,11500.0
2012-02-29 13:45:00,86.28,86.29,86.18,86.23,16900.0,63.1498,63.1572,63.0767,63.1132,16900.0
2012-02-29 13:50:00,86.23,86.3,86.2,86.3,17800.0,63.1132,63.1645,63.0913,63.1645,17800.0
2012-02-29 13:55:00,86.29,86.45,86.29,86.43,30800.0,63.1572,63.2743,63.1572,63.2596,30800.0
2012-02-29 14:00:00,86.43,86.46,86.36,86.42,40100.0,63.2596,63.2816,63.2084,63.2523,40100.0
2012-02-29 14:05:00,86.42,86.44,86.31,86.35,26400.0,63.2523,63.267,63.1718,63.2011,26400.0
2012-02-29 14:10:00,86.35,86.49,86.35,86.47,36300.0,63.2011,63.3035,63.2011,63.2889,36300.0
2012-02-29 14:15:00,86.47,86.47,86.26,86.36,30100.0,63.2889,63.2889,63.1352,63.2084,30100.0
2012-02-29 14:20:00,86.37,86.37,86.26,86.26,22300.0,63.2157,63.2157,63.1352,63.1352,22300.0
2012-02-29 14:25:00,86.26,86.31,86.2,86.28,35400.0,63.1352,63.1718,63.0913,63.1498,35400.0
2012-02-29 14:30:00,86.28,86.35,86.22,86.22,24100.0,63.1498,63.2011,63.1059,63.1059,24100.0
2012-02-29 14:35:00,86.23,86.23,86.15,86.17,17600.0,63.1132,63.1132,63.0547,63.0693,17600.0
2012-02-29 14:40:00,86.16,86.26,86.16,86.25,21700.0,63.062,63.1352,63.062,63.1279,21700.0
2012-02-29 14:45:00,86.25,86.32,86.23,86.32,19500.0,63.1279,63.1791,63.1132,63.1791,19500.0
2012-02-29 14:50:00,86.31,86.31,86.29,86.29,16800.0,63.1718,63.1718,63.1572,63.1572,16800.0
2012-02-29 14:55:00,86.29,86.35,86.24,86.25,29700.0,63.1572,63.2011,63.1206,63.1279,29700.0
2012-02-29 15:00:00,86.24,86.34,86.23,86.27,39600.0,63.1206,63.1938,63.1132,63.1425,39600.0
2012-02-29 15:05:00,86.27,86.31,86.23,86.25,38300.0,63.1425,63.1718,63.1132,63.1279,38300.0
2012-02-29 15:10:00,86.25,86.29,86.23,86.27,30000.0,63.1279,63.1572,63.1132,63.1425,30000.0
2012-02-29 15:15:00,86.27,86.4,86.26,86.38,37600.0,63.1425,63.2377,63.1352,63.223,37600.0
2012-02-29 15:20:00,86.39,86.39,86.3,86.38,29700.0,63.2304,63.2304,63.1645,63.223,29700.0
2012-02-29 15:25:00,86.39,86.42,86.32,86.38,31100.0,63.2304,63.2523,63.1791,63.223,31100.0
2012-02-29 15:30:00,86.38,86.38,86.22,86.29,50700.0,63.223,63.223,63.1059,63.1572,50700.0
2012-02-29 15:35:00,86.28,86.31,86.13,86.25,61800.0,63.1498,63.1718,63.0401,63.1279,61800.0
2012-02-29 15:40:00,86.26,86.35,86.19,86.23,67500.0,63.1352,63.2011,63.084,63.1132,67500.0
2012-02-29 15:45:00,86.22,86.36,86.17,86.27,76200.0,63.1059,63.2084,63.0693,63.1425,76200.0
2012-02-29 15:50:00,86.19,86.28,86.08,86.12,189400.0,63.084,63.1498,63.0035,63.0327,189400.0
2012-02-29 15:55:00,86.12,86.17,86.05,86.12,227700.0,63.0327,63.0693,62.9815,63.0327,227700.0
2012-03-01 09:30:00,86.54,86.55,86.42,86.54,61900.0,63.3401,63.3475,63.2523,63.3401,61900.0
2012-03-01 09:35:00,86.54,86.77,86.45,86.77,45900.0,63.3401,63.5085,63.2743,63.5085,45900.0
2012-03-01 09:40:00,86.75,86.79,86.45,86.48,39000.0,63.4938,63.5231,63.2743,63.2962,39000.0
2012-03-01 09:45:00,86.49,86.5,86.29,86.29,27500.0,63.3035,63.3109,63.1572,63.1572,27500.0
2012-03-01 09:50:00,86.31,86.46,86.29,86.39,40000.0,63.1718,63.2816,63.1572,63.2304,40000.0
2012-03-01 09:55:00,86.42,86.47,86.38,86.38,28100.0,63.2523,63.2889,63.223,63.223,28100.0
2012-03-01 10:00:00,86.35,86.36,86.02,86.06,47100.0,63.2011,63.2084,62.9595,62.9888,47100.0
2012-03-01 10:05:00,86.07,86.13,86.02,86.04,47700.0,62.9961,63.0401,62.9595,62.9742,47700.0
2012-03-01 10:10:00,86.03,86.08,85.99,86.01,51800.0,62.9669,63.0035,62.9376,62.9522,51800.0
2012-03-01 10:15:00,86.02,86.05,85.99,86.0,19500.0,62.9595,62.9815,62.9376,62.9449,19500.0
2012-03-01 10:20:00,86.0,86.05,86.0,86.04,23800.0,62.9449,62.9815,62.9449,62.9742,23800.0
2012-03-01 10:25:00,86.04,86.1,85.88,85.9,35700.0,62.9742,63.0181,62.8571,62.8717,35700.0
2012-03-01 10:30:00,85.9,85.98,85.83,85.97,26000.0,62.8717,62.9303,62.8205,62.923,26000.0
2012-03-01 10:35:00,85.97,86.18,85.97,86.15,24500.0,62.923,63.0767,62.923,63.0547,24500.0
2012-03-01 10:40:00,86.16,86.27,86.09,86.23,57600.0,63.062,63.1425,63.0108,63.1132,57600.0
2012-03-01 10:45:00,86.23,86.23,86.13,86.15,36000.0,63.1132,63.1132,63.0401,63.0547,36000.0
2012-03-01 10:50:00,86.15,86.21,86.14,86.16,34800.0,63.0547,63.0986,63.0474,63.062,34800.0
2012-03-01 10:55:00,86.16,86.16,86.08,86.14,28500.0,63.062,63.062,63.0035,63.0474,28500.0
2012-03-01 11:00:00,86.15,86.16,86.02,86.03,28100.0,63.0547,63.062,62.9595,62.9669,28100.0
2012-03-01 11:05:00,86.03,86.1,86.03,86.07,23200.0,62.9669,63.0181,62.9669,62.9961,23200.0
2012-03-01 11:10:00,86.07,86.09,86.02,86.04,17100.0,62.9961,63.0108,62.9595,62.9742,17100.0
2012-03-01 11:15:00,86.05,86.06,86.0,86.01,46900.0,62.9815,62.9888,62.9449,62.9522,46900.0
2012-03-01 11:20:00,86.01,86.11,86.0,86.07,36000.0,62.9522,63.0254,62.9449,62.9961,36000.0
2012-03-01 11:25:00,86.07,86.09,86.01,86.07,18200.0,62.9961,63.0108,62.9522,62.9961,18200.0
2012-03-01 11:30:00,86.08,86.17,86.05,86.05,23600.0,63.0035,63.0693,62.9815,62.9815,23600.0
2012-03-01 11:35:00,86.05,86.13,86.0,86.04,12300.0,62.9815,63.0401,62.9449,62.9742,12300.0
2012-03-01 11:40:00,86.04,86.17,86.04,86.15,34100.0,62.9742,63.0693,62.9742,63.0547,34100.0
2012-03-01 11:45:00,86.17,86.21,86.06,86.13,29500.0,63.0693,63.0986,62.9888,63.0401,29500.0
2012-03-01 11:50:00,86.13,86.13,86.0,86.0,16000.0,63.0401,63.0401,62.9449,62.9449,16000.0
2012-03-01 11:55:00,86.01,86.1,86.01,86.04,26200.0,62.9522,63.0181,62.9522,62.9742,26200.0
2012-03-01 12:00:00,86.03,86.09,86.01,86.08,25500.0,62.9669,63.0108,62.9522,63.0035,25500.0
2012-03-01 12:05:00,86.08,86.15,85.9,85.93,69500.0,63.0035,63.0547,62.8717,62.8937,69500.0
2012-03-01 12:10:00,85.94,85.97,85.89,85.94,13900.0,62.901,62.923,62.8644,62.901,13900.0
2012-03-01 12:15:00,85.95,85.95,85.88,85.89,19000.0,62.9083,62.9083,62.8571,62.8644,19000.0
2012-03-01 12:20:00,85.89,85.9,85.69,85.83,33100.0,62.8644,62.8717,62.718,62.8205,33100.0
2012-03-01 12:25:00,85.84,85.87,85.8,85.86,17400.0,62.8278,62.8498,62.7985,62.8424,17400.0
2012-03-01 12:30:00,85.85,85.9,85.85,85.88,31800.0,62.8351,62.8717,62.8351,62.8571,31800.0
2012-03-01 12:35:00,85.88,85.95,85.85,85.88,84300.0,62.8571,62.9083,62.8351,62.8571,84300.0
2012-03-01 12:40:00,85.87,85.92,85.81,85.9,26300.0,62.8498,62.8864,62.8058,62.8717,26300.0
2012-03-01 12:45:00,85.91,85.97,85.88,85.97,42800.0,62.879,62.923,62.8571,62.923,42800.0
2012-03-01 12:50:00,85.97,85.98,85.94,85.98,38200.0,62.923,62.9303,62.901,62.9303,38200.0
2012-03-01 12:55:00,85.97,86.01,85.93,85.94,39000.0,62.923,62.9522,62.8937,62.901,39000.0
2012-03-01 13:00:00,85.96,85.98,85.95,85.97,37700.0,62.9156,62.9303,62.9083,62.923,37700.0
2012-03-01 13:05:00,85.97,86.04,85.97,86.01,28200.0,62.923,62.9742,62.923,62.9522,28200.0
2012-03-01 13:10:00,86.01,86.04,86.01,86.01,12000.0,62.9522,62.9742,62.9522,62.9522,12000.0
2012-03-01 13:15:00,86.01,86.1,86.0,86.01,51900.0,62.9522,63.0181,62.9449,62.9522,51900.0
2012-03-01 13:20:00,86.01,86.16,85.99,86.04,37000.0,62.9522,63.062,62.9376,62.9742,37000.0
2012-03-01 13:25:00,86.04,86.04,85.94,85.99,25500.0,62.9742,62.9742,62.901,62.9376,25500.0
2012-03-01 13:30:00,85.99,86.01,85.95,85.99,13700.0,62.9376,62.9522,62.9083,62.9376,13700.0
2012-03-01 13:35:00,86.0,86.07,85.98,86.07,16500.0,62.9449,62.9961,62.9303,62.9961,16500.0
2012-03-01 13:40:00,86.07,86.13,86.06,86.09,18200.0,62.9961,63.0401,62.9888,63.0108,18200.0
2012-03-01 13:45:00,86.1,86.14,86.04,86.04,41100.0,63.0181,63.0474,62.9742,62.9742,41100.0
2012-03-01 13:50:00,86.04,86.07,86.0,86.07,22700.0,62.9742,62.9961,62.9449,62.9961,22700.0
2012-03-01 13:55:00,86.07,86.1,86.04,86.08,14300.0,62.9961,63.0181,62.9742,63.0035,14300.0
2012-03-01 14:00:00,86.1,86.16,86.09,86.09,52500.0,63.0181,63.062,63.0108,63.0108,52500.0
2012-03-01 14:05:00,86.08,86.09,86.0,86.07,25100.0,63.0035,63.0108,62.9449,62.9961,25100.0
2012-03-01 14:10:00,86.07,86.07,85.99,86.0,46900.0,62.9961,62.9961,62.9376,62.9449,46900.0
2012-03-01 14:15:00,86.0,86.04,86.0,86.01,20800.0,62.9449,62.9742,62.9449,62.9522,20800.0
2012-03-01 14:20:00,86.0,86.07,85.99,85.99,34200.0,62.9449,62.9961,62.9376,62.9376,34200.0
2012-03-01 14:25:00,85.99,86.09,85.99,86.05,44200.0,62.9376,63.0108,62.9376,62.9815,44200.0
2012-03-01 14:30:00,86.05,86.13,86.04,86.12,41600.0,62.9815,63.0401,62.9742,63.0327,41600.0
2012-03-01 14:35:00,86.12,86.12,86.04,86.05,25200.0,63.0327,63.0327,62.9742,62.9815,25200.0
2012-03-01 14:40:00,86.05,86.06,86.04,86.05,63000.0,62.9815,62.9888,62.9742,62.9815,63000.0
2012-03-01 14:45:00,86.05,86.15,86.04,86.13,27500.0,62.9815,63.0547,62.9742,63.0401,27500.0
2012-03-01 14:50:00,86.13,86.18,86.03,86.09,73700.0,63.0401,63.0767,62.9669,63.0108,73700.0
2012-03-01 14:55:00,86.08,86.08,86.04,86.05,17000.0,63.0035,63.0035,62.9742,62.9815,17000.0
2012-03-01 15:00:00,86.05,86.15,86.05,86.09,41300.0,62.9815,63.0547,62.9815,63.0108,41300.0
2012-03-01 15:05:00,86.09,86.09,86.04,86.05,26200.0,63.0108,63.0108,62.9742,62.9815,26200.0
2012-03-01 15:10:00,86.05,86.07,85.99,86.0,35800.0,62.9815,62.9961,62.9376,62.9449,35800.0
2012-03-01 15:15:00,85.99,86.04,85.99,86.03,52900.0,62.9376,62.9742,62.9376,62.9669,52900.0
2012-03-01 15:20:00,86.03,86.05,85.99,86.02,68600.0,62.9669,62.9815,62.9376,62.9595,68600.0
2012-03-01 15:25:00,86.02,86.1,86.01,86.03,42900.0,62.9595,63.0181,62.9522,62.9669,42900.0
2012-03-01 15:30:00,86.03,86.04,85.99,86.04,56100.0,62.9669,62.9742,62.9376,62.9742,56100.0
2012-03-01 15:35:00,86.03,86.08,86.01,86.08,59800.0,62.9669,63.0035,62.9522,63.0035,59800.0
2012-03-01 15:40:00,86.07,86.14,86.04,86.06,59600.0,62.9961,63.0474,62.9742,62.9888,59600.0
2012-03-01 15:45:00,86.07,86.14,86.05,86.12,46900.0,62.9961,63.0474,62.9815,63.0327,46900.0
2012-03-01 15:50:00,86.12,86.12,86.08,86.08,55300.0,63.0327,63.0327,63.0035,63.0035,55300.0
2012-03-01 15:55:00,86.09,86.24,86.06,86.19,111000.0,63.0108,63.1206,62.9888,63.084,111000.0
2012-03-02 09:30:00,85.71,86.0,85.71,85.9,86600.0,62.7327,62.9449,62.7327,62.8717,86600.0
2012-03-02 09:35:00,85.96,86.11,85.81,86.08,77400.0,62.9156,63.0254,62.8058,63.0035,77400.0
2012-03-02 09:40:00,86.02,86.15,85.86,86.0,40100.0,62.9595,63.0547,62.8424,62.9449,40100.0
2012-03-02 09:45:00,86.01,86.07,86.0,86.03,25900.0,62.9522,62.9961,62.9449,62.9669,25900.0
2012-03-02 09:50:00,86.01,86.15,86.0,86.13,15500.0,62.9522,63.0547,62.9449,63.0401,15500.0
2012-03-02 09:55:00,86.14,86.2,86.02,86.02,16100.0,63.0474,63.0913,62.9595,62.9595,16100.0
2012-03-02 10:00:00,86.06,86.11,85.99,86.01,22200.0,62.9888,63.0254,62.9376,62.9522,22200.0
2012-03-02 10:05:00,86.0,86.14,86.0,86.12,15000.0,62.9449,63.0474,62.9449,63.0327,15000.0
2012-03-02 10:10:00,86.12,86.14,86.07,86.07,5600.0,63.0327,63.0474,62.9961,62.9961,5600.0
2012-03-02 10:15:00,86.05,86.14,86.05,86.09,8700.0,62.9815,63.0474,62.9815,63.0108,8700.0
2012-03-02 10:20:00,86.08,86.09,86.02,86.05,19900.0,63.0035,63.0108,62.9595,62.9815,19900.0
2012-03-02 10:25:00,86.05,86.1,86.0,86.0,25500.0,62.9815,63.0181,62.9449,62.9449,25500.0
2012-03-02 10:30:00,86.0,86.04,86.0,86.0,17500.0,62.9449,62.9742,62.9449,62.9449,17500.0
2012-03-02 10:35:00,86.01,86.04,86.0,86.02,10200.0,62.9522,62.9742,62.9449,62.9595,10200.0
2012-03-02 10:40:00,86.01,86.03,85.99,86.0,20200.0,62.9522,62.9669,62.9376,62.9449,20200.0
2012-03-02 10:45:00,86.01,86.04,85.99,86.03,36800.0,62.9522,62.9742,62.9376,62.9669,36800.0
2012-03-02 10:50:00,86.02,86.06,86.02,86.06,7300.0,62.9595,62.9888,62.9595,62.9888,7300.0
2012-03-02 10:55:00,86.04,86.08,85.96,86.02,105200.0,62.9742,63.0035,62.9156,62.9595,105200.0
2012-03-02 11:00:00,86.03,86.07,86.03,86.04,28900.0,62.9669,62.9961,62.9669,62.9742,28900.0
2012-03-02 11:05:00,86.05,86.11,86.05,86.11,8900.0,62.9815,63.0254,62.9815,63.0254,8900.0
2012-03-02 11:10:00,86.11,86.11,86.04,86.05,15800.0,63.0254,63.0254,62.9742,62.9815,15800.0
2012-03-02 11:15:00,86.05,86.1,86.04,86.09,13100.0,62.9815,63.0181,62.9742,63.0108,13100.0
2012-03-02 11:20:00,86.09,86.18,86.08,86.16,8400.0,63.0108,63.0767,63.0035,63.062,8400.0
2012-03-02 11:25:00,86.16,86.27,86.16,86.27,19700.0,63.062,63.1425,63.062,63.1425,19700.0
2012-03-02 11:30:00,86.27,86.3,86.17,86.17,9100.0,63.1425,63.1645,63.0693,63.0693,9100.0
2012-03-02 11:35:00,86.17,86.18,86.11,86.12,8000.0,63.0693,63.0767,63.0254,63.0327,8000.0
2012-03-02 11:40:00,86.11,86.12,86.04,86.06,24500.0,63.0254,63.0327,62.9742,62.9888,24500.0
2012-03-02 11:45:00,86.05,86.11,86.04,86.08,15900.0,62.9815,63.0254,62.9742,63.0035,15900.0
2012-03-02 11:50:00,86.07,86.1,86.04,86.05,37900.0,62.9961,63.0181,62.9742,62.9815,37900.0
2012-03-02 11:55:00,86.05,86.09,86.05,86.08,9100.0,62.9815,63.0108,62.9815,63.0035,9100.0
2012-03-02 12:00:00,86.08,86.08,86.04,86.05,15700.0,63.0035,63.0035,62.9742,62.9815,15700.0
2012-03-02 12:05:00,86.05,86.11,86.04,86.11,15200.0,62.9815,63.0254,62.9742,63.0254,15200.0
2012-03-02 12:10:00,86.09,86.11,86.06,86.07,7200.0,63.0108,63.0254,62.9888,62.9961,7200.0
2012-03-02 12:15:00,86.08,86.09,86.04,86.06,19700.0,63.0035,63.0108,62.9742,62.9888,19700.0
2012-03-02 12:20:00,86.07,86.07,86.05,86.05,18100.0,62.9961,62.9961,62.9815,62.9815,18100.0
2012-03-02 12:25:00,86.05,86.08,86.05,86.05,20800.0,62.9815,63.0035,62.9815,62.9815,20800.0
2012-03-02 12:30:00,86.05,86.13,86.05,86.13,14700.0,62.9815,63.0401,62.9815,63.0401,14700.0
2012-03-02 12:35:00,86.12,86.13,86.06,86.06,6200.0,63.0327,63.0401,62.9888,62.9888,6200.0
2012-03-02 12:40:00,86.06,86.07,86.05,86.05,6800.0,62.9888,62.9961,62.9815,62.9815,6800.0
2012-03-02 12:45:00,86.05,86.07,86.05,86.06,5500.0,62.9815,62.9961,62.9815,62.9888,5500.0
2012-03-02 12:50:00,86.06,86.09,86.05,86.07,6200.0,62.9888,63.0108,62.9815,62.9961,6200.0
2012-03-02 12:55:00,86.06,86.08,86.04,86.05,20700.0,62.9888,63.0035,62.9742,62.9815,20700.0
2012-03-02 13:00:00,86.05,86.07,86.05,86.06,8300.0,62.9815,62.9961,62.9815,62.9888,8300.0
2012-03-02 13:05:00,86.06,86.11,86.03,86.1,20600.0,62.9888,63.0254,62.9669,63.0181,20600.0
2012-03-02 13:10:00,86.1,86.15,86.09,86.1,27800.0,63.0181,63.0547,63.0108,63.0181,27800.0
2012-03-02 13:15:00,86.1,86.13,86.09,86.1,5800.0,63.0181,63.0401,63.0108,63.0181,5800.0
2012-03-02 13:20:00,86.1,86.11,86.09,86.1,9800.0,63.0181,63.0254,63.0108,63.0181,9800.0
2012-03-02 13:25:00,86.1,86.12,86.05,86.06,23300.0,63.0181,63.0327,62.9815,62.9888,23300.0
2012-03-02 13:30:00,86.05,86.09,86.05,86.09,7600.0,62.9815,63.0108,62.9815,63.0108,7600.0
2012-03-02 13:35:00,86.1,86.1,86.05,86.06,9900.0,63.0181,63.0181,62.9815,62.9888,9900.0
2012-03-02 13:40:00,86.05,86.09,86.05,86.05,11700.0,62.9815,63.0108,62.9815,62.9815,11700.0
2012-03-02 13:45:00,86.06,86.12,86.04,86.11,40000.0,62.9888,63.0327,62.9742,63.0254,40000.0
2012-03-02 13:50:00,86.11,86.16,86.11,86.15,11800.0,63.0254,63.062,63.0254,63.0547,11800.0
2012-03-02 13:55:00,86.15,86.15,86.1,86.14,20900.0,63.0547,63.0547,63.0181,63.0474,20900.0
2012-03-02 14:00:00,86.14,86.15,86.11,86.11,7200.0,63.0474,63.0547,63.0254,63.0254,7200.0
2012-03-02 14:05:00,86.12,86.18,86.11,86.12,13200.0,63.0327,63.0767,63.0254,63.0327,13200.0
2012-03-02 14:10:00,86.11,86.14,86.1,86.12,10400.0,63.0254,63.0474,63.0181,63.0327,10400.0
2012-03-02 14:15:00,86.12,86.2,86.12,86.2,12300.0,63.0327,63.0913,63.0327,63.0913,12300.0
2012-03-02 14:20:00,86.21,86.21,86.11,86.11,17500.0,63.0986,63.0986,63.0254,63.0254,17500.0
2012-03-02 14:25:00,86.11,86.14,86.1,86.13,14800.0,63.0254,63.0474,63.0181,63.0401,14800.0
2012-03-02 14:30:00,86.13,86.15,86.11,86.14,9800.0,63.0401,63.0547,63.0254,63.0474,9800.0
2012-03-02 14:35:00,86.13,86.21,86.13,86.19,21300.0,63.0401,63.0986,63.0401,63.084,21300.0
2012-03-02 14:40:00,86.18,86.24,86.17,86.22,13000.0,63.0767,63.1206,63.0693,63.1059,13000.0
2012-03-02 14:45:00,86.22,86.25,86.2,86.24,10400.0,63.1059,63.1279,63.0913,63.1206,10400.0
2012-03-02 14:50:00,86.23,86.23,86.17,86.22,12100.0,63.1132,63.1132,63.0693,63.1059,12100.0
2012-03-02 14:55:00,86.23,86.23,86.18,86.21,27400.0,63.1132,63.1132,63.0767,63.0986,27400.0
2012-03-02 15:00:00,86.21,86.23,86.18,86.19,56700.0,63.0986,63.1132,63.0767,63.084,56700.0
2012-03-02 15:05:00,86.2,86.2,86.16,86.19,23900.0,63.0913,63.0913,63.062,63.084,23900.0
2012-03-02 15:10:00,86.18,86.2,86.16,86.17,10600.0,63.0767,63.0913,63.062,63.0693,10600.0
2012-03-02 15:15:00,86.17,86.2,86.17,86.17,15400.0,63.0693,63.0913,63.0693,63.0693,15400.0
2012-03-02 15:20:00,86.17,86.18,86.16,86.17,17300.0,63.0693,63.0767,63.062,63.0693,17300.0
2012-03-02 15:25:00,86.17,86.25,86.17,86.25,27400.0,63.0693,63.1279,63.0693,63.1279,27400.0
2012-03-02 15:30:00,86.24,86.3,86.22,86.26,20600.0,63.1206,63.1645,63.1059,63.1352,20600.0
2012-03-02 15:35:00,86.25,86.26,86.21,86.22,52700.0,63.1279,63.1352,63.0986,63.1059,52700.0
2012-03-02 15:40:00,86.23,86.24,86.2,86.21,34900.0,63.1132,63.1206,63.0913,63.0986,34900.0
2012-03-02 15:45:00,86.2,86.29,86.2,86.26,95600.0,63.0913,63.1572,63.0913,63.1352,95600.0
2012-03-02 15:50:00,86.25,86.25,86.18,86.21,67600.0,63.1279,63.1279,63.0767,63.0986,67600.0
2012-03-02 15:55:00,86.21,86.26,86.2,86.23,96000.0,63.0986,63.1352,63.0913,63.1132,96000.0
2012-03-05 09:30:00,86.0,86.36,85.83,86.36,239400.0,62.9449,63.2084,62.8205,63.2084,239400.0
2012-03-05 09:35:00,86.31,86.61,86.2,86.26,41100.0,63.1718,63.3914,63.0913,63.1352,41100.0
2012-03-05 09:40:00,86.29,86.45,86.2,86.31,17800.0,63.1572,63.2743,63.0913,63.1718,17800.0
2012-03-05 09:45:00,86.28,86.49,86.23,86.46,22100.0,63.1498,63.3035,63.1132,63.2816,22100.0
2012-03-05 09:50:00,86.43,86.56,86.43,86.53,20000.0,63.2596,63.3548,63.2596,63.3328,20000.0
2012-03-05 09:55:00,86.52,86.52,86.41,86.48,32100.0,63.3255,63.3255,63.245,63.2962,32100.0
2012-03-05 10:00:00,86.47,86.67,86.44,86.59,57400.0,63.2889,63.4353,63.267,63.3767,57400.0
2012-03-05 10:05:00,86.58,86.62,86.51,86.55,28600.0,63.3694,63.3987,63.3182,63.3475,28600.0
2012-03-05 10:10:00,86.55,86.6,86.5,86.53,25800.0,63.3475,63.3841,63.3109,63.3328,25800.0
2012-03-05 10:15:00,86.53,86.57,86.5,86.57,27300.0,63.3328,63.3621,63.3109,63.3621,27300.0
2012-03-05 10:20:00,86.56,86.57,86.44,86.46,77400.0,63.3548,63.3621,63.267,63.2816,77400.0
2012-03-05 10:25:00,86.45,86.55,86.42,86.51,41300.0,63.2743,63.3475,63.2523,63.3182,41300.0
2012-03-05 10:30:00,86.49,86.53,86.44,86.52,30500.0,63.3035,63.3328,63.267,63.3255,30500.0
2012-03-05 10:35:00,86.53,86.54,86.46,86.54,21500.0,63.3328,63.3401,63.2816,63.3401,21500.0
2012-03-05 10:40:00,86.54,86.57,86.47,86.56,21400.0,63.3401,63.3621,63.2889,63.3548,21400.0
2012-03-05 10:45:00,86.56,86.7,86.56,86.65,35600.0,63.3548,63.4573,63.3548,63.4207,35600.0
2012-03-05 10:50:00,86.64,86.67,86.57,86.61,19700.0,63.4133,63.4353,63.3621,63.3914,19700.0
2012-03-05 10:55:00,86.62,86.68,86.6,86.68,17400.0,63.3987,63.4426,63.3841,63.4426,17400.0
2012-03-05 11:00:00,86.68,86.82,86.67,86.82,43200.0,63.4426,63.5451,63.4353,63.5451,43200.0
2012-03-05 11:05:00,86.82,86.95,86.8,86.89,45700.0,63.5451,63.6402,63.5304,63.5963,45700.0
2012-03-05 11:10:00,86.89,86.91,86.81,86.9,25800.0,63.5963,63.611,63.5378,63.6036,25800.0
2012-03-05 11:15:00,86.88,86.89,86.62,86.74,47200.0,63.589,63.5963,63.3987,63.4865,47200.0
2012-03-05 11:20:00,86.74,86.75,86.65,86.68,25900.0,63.4865,63.4938,63.4207,63.4426,25900.0
2012-03-05 11:25:00,86.68,86.77,86.65,86.77,41300.0,63.4426,63.5085,63.4207,63.5085,41300.0
2012-03-05 11:30:00,86.77,86.77,86.66,86.75,14000.0,63.5085,63.5085,63.428,63.4938,14000.0
2012-03-05 11:35:00,86.75,86.8,86.72,86.8,12200.0,63.4938,63.5304,63.4719,63.5304,12200.0
2012-03-05 11:40:00,86.8,86.85,86.75,86.79,18400.0,63.5304,63.567,63.4938,63.5231,18400.0
2012-03-05 11:45:00,86.79,86.79,86.74,86.75,13900.0,63.5231,63.5231,63.4865,63.4938,13900.0
2012-03-05 11:50:00,86.75,86.83,86.73,86.78,21200.0,63.4938,63.5524,63.4792,63.5158,21200.0
2012-03-05 11:55:00,86.8,86.9,86.78,86.9,35100.0,63.5304,63.6036,63.5158,63.6036,35100.0
2012-03-05 12:00:00,86.89,86.9,86.79,86.81,12900.0,63.5963,63.6036,63.5231,63.5378,12900.0
2012-03-05 12:05:00,86.8,86.86,86.74,86.84,19400.0,63.5304,63.5744,63.4865,63.5597,19400.0
2012-03-05 12:10:00,86.84,86.9,86.84,86.9,11500.0,63.5597,63.6036,63.5597,63.6036,11500.0
2012-03-05 12:15:00,86.89,86.89,86.84,86.85,10900.0,63.5963,63.5963,63.5597,63.567,10900.0
2012-03-05 12:20:00,86.86,86.9,86.81,86.84,11900.0,63.5744,63.6036,63.5378,63.5597,11900.0
2012-03-05 12:25:00,86.82,86.86,86.79,86.84,9100.0,63.5451,63.5744,63.5231,63.5597,9100.0
2012-03-05 12:30:00,86.84,86.87,86.8,86.81,8400.0,63.5597,63.5817,63.5304,63.5378,8400.0
2012-03-05 12:35:00,86.79,86.85,86.75,86.84,15100.0,63.5231,63.567,63.4938,63.5597,15100.0
2012-03-05 12:40:00,86.84,86.84,86.76,86.81,9900.0,63.5597,63.5597,63.5012,63.5378,9900.0
2012-03-05 12:45:00,86.8,86.8,86.75,86.77,11300.0,63.5304,63.5304,63.4938,63.5085,11300.0
2012-03-05 12:50:00,86.77,86.8,86.76,86.76,10400.0,63.5085,63.5304,63.5012,63.5012,10400.0
2012-03-05 12:55:00,86.77,86.85,86.77,86.84,9500.0,63.5085,63.567,63.5085,63.5597,9500.0
2012-03-05 13:00:00,86.84,86.84,86.79,86.81,26200.0,63.5597,63.5597,63.5231,63.5378,26200.0
2012-03-05 13:05:00,86.81,86.85,86.75,86.75,10000.0,63.5378,63.567,63.4938,63.4938,10000.0
2012-03-05 13:10:00,86.75,86.84,86.73,86.84,42500.0,63.4938,63.5597,63.4792,63.5597,42500.0
2012-03-05 13:15:00,86.84,86.92,86.83,86.9,8900.0,63.5597,63.6183,63.5524,63.6036,8900.0
2012-03-05 13:20:00,86.91,86.95,86.89,86.94,29000.0,63.611,63.6402,63.5963,63.6329,29000.0
2012-03-05 13:25:00,86.94,86.98,86.92,86.98,17100.0,63.6329,63.6622,63.6183,63.6622,17100.0
2012-03-05 13:30:00,86.97,87.05,86.94,87.05,59900.0,63.6549,63.7134,63.6329,63.7134,59900.0
2012-03-05 13:35:00,87.04,87.05,87.01,87.03,17500.0,63.7061,63.7134,63.6841,63.6988,17500.0
2012-03-05 13:40:00,87.03,87.03,87.01,87.02,10900.0,63.6988,63.6988,63.6841,63.6915,10900.0
2012-03-05 13:45:00,87.03,87.03,86.98,87.0,15000.0,63.6988,63.6988,63.6622,63.6768,15000.0
2012-03-05 13:50:00,87.0,87.06,86.99,87.03,23200.0,63.6768,63.7207,63.6695,63.6988,23200.0
2012-03-05 13:55:00,87.03,87.05,86.98,87.01,18600.0,63.6988,63.7134,63.6622,63.6841,18600.0
2012-03-05 14:00:00,87.01,87.02,86.99,87.0,40500.0,63.6841,63.6915,63.6695,63.6768,40500.0
2012-03-05 14:05:00,87.01,87.09,87.01,87.08,47000.0,63.6841,63.7427,63.6841,63.7354,47000.0
2012-03-05 14:10:00,87.08,87.12,87.06,87.1,18900.0,63.7354,63.7647,63.7207,63.75,18900.0
2012-03-05 14:15:00,87.1,87.13,87.09,87.11,17600.0,63.75,63.772,63.7427,63.7573,17600.0
2012-03-05 14:20:00,87.11,87.15,87.08,87.09,16700.0,63.7573,63.7866,63.7354,63.7427,16700.0
2012-03-05 14:25:00,87.09,87.21,87.06,87.21,32200.0,63.7427,63.8305,63.7207,63.8305,32200.0
2012-03-05 14:30:00,87.21,87.3,87.21,87.26,55800.0,63.8305,63.8964,63.8305,63.8671,55800.0
2012-03-05 14:35:00,87.26,87.27,87.25,87.26,21000.0,63.8671,63.8744,63.8598,63.8671,21000.0
2012-03-05 14:40:00,87.26,87.3,87.25,87.26,37100.0,63.8671,63.8964,63.8598,63.8671,37100.0
2012-03-05 14:45:00,87.26,87.28,87.25,87.27,38800.0,63.8671,63.8818,63.8598,63.8744,38800.0
2012-03-05 14:50:00,87.27,87.28,87.25,87.25,34000.0,63.8744,63.8818,63.8598,63.8598,34000.0
2012-03-05 14:55:00,87.27,87.34,87.26,87.34,60400.0,63.8744,63.9257,63.8671,63.9257,60400.0
2012-03-05 15:00:00,87.34,87.39,87.33,87.34,48400.0,63.9257,63.9623,63.9184,63.9257,48400.0
2012-03-05 15:05:00,87.33,87.39,87.31,87.31,36400.0,63.9184,63.9623,63.9037,63.9037,36400.0
2012-03-05 15:10:00,87.31,87.35,87.31,87.32,22700.0,63.9037,63.933,63.9037,63.911,22700.0
2012-03-05 15:15:00,87.33,87.39,87.32,87.39,39600.0,63.9184,63.9623,63.911,63.9623,39600.0
2012-03-05 15:20:00,87.38,87.43,87.38,87.41,72400.0,63.955,63.9916,63.955,63.9769,72400.0
2012-03-05 15:25:00,87.41,87.59,87.41,87.57,90000.0,63.9769,64.1087,63.9769,64.094,90000.0
2012-03-05 15:30:00,87.57,87.62,87.51,87.59,96900.0,64.094,64.1306,64.0501,64.1087,96900.0
2012-03-05 15:35:00,87.59,87.66,87.55,87.65,73200.0,64.1087,64.1599,64.0794,64.1526,73200.0
2012-03-05 15:40:00,87.64,87.65,87.43,87.5,54900.0,64.1453,64.1526,63.9916,64.0428,54900.0
2012-03-05 15:45:00,87.5,87.57,87.39,87.49,83100.0,64.0428,64.094,63.9623,64.0355,83100.0
2012-03-05 15:50:00,87.48,87.53,87.45,87.53,88400.0,64.0281,64.0647,64.0062,64.0647,88400.0
2012-03-05 15:55:00,87.53,87.67,87.5,87.63,244700.0,64.0647,64.1672,64.0428,64.1379,244700.0
2012-03-06 09:30:00,87.11,87.95,86.95,87.83,165000.0,63.7573,64.3721,63.6402,64.2843,165000.0
2012-03-06 09:35:00,87.83,87.9,87.35,87.35,77300.0,64.2843,64.3356,63.933,63.933,77300.0
2012-03-06 09:40:00,87.4,87.4,87.22,87.26,57600.0,63.9696,63.9696,63.8378,63.8671,57600.0
2012-03-06 09:45:00,87.26,87.37,87.03,87.37,87200.0,63.8671,63.9476,63.6988,63.9476,87200.0
2012-03-06 09:50:00,87.37,87.42,87.31,87.4,44900.0,63.9476,63.9842,63.9037,63.9696,44900.0
2012-03-06 09:55:00,87.4,87.44,87.39,87.41,37100.0,63.9696,63.9989,63.9623,63.9769,37100.0
2012-03-06 10:00:00,87.39,87.44,87.27,87.32,50300.0,63.9623,63.9989,63.8744,63.911,50300.0
2012-03-06 10:05:00,87.34,87.45,87.32,87.44,31300.0,63.9257,64.0062,63.911,63.9989,31300.0
2012-03-06 10:10:00,87.44,87.53,87.4,87.5,36900.0,63.9989,64.0647,63.9696,64.0428,36900.0
2012-03-06 10:15:00,87.5,87.55,87.44,87.49,38800.0,64.0428,64.0794,63.9989,64.0355,38800.0
2012-03-06 10:20:00,87.48,87.52,87.45,87.51,27300.0,64.0281,64.0574,64.0062,64.0501,27300.0
2012-03-06 10:25:00,87.5,87.65,87.49,87.65,52100.0,64.0428,64.1526,64.0355,64.1526,52100.0
2012-03-06 10:30:00,87.64,87.69,87.59,87.61,53600.0,64.1453,64.1818,64.1087,64.1233,53600.0
2012-03-06 10:35:00,87.61,87.81,87.6,87.74,26300.0,64.1233,64.2697,64.116,64.2184,26300.0
2012-03-06 10:40:00,87.75,87.77,87.67,87.67,23100.0,64.2258,64.2404,64.1672,64.1672,23100.0
2012-03-06 10:45:00,87.67,87.74,87.65,87.72,31300.0,64.1672,64.2184,64.1526,64.2038,31300.0
2012-03-06 10:50:00,87.73,87.74,87.59,87.68,33500.0,64.2111,64.2184,64.1087,64.1745,33500.0
2012-03-06 10:55:00,87.69,87.73,87.64,87.7,19600.0,64.1818,64.2111,64.1453,64.1892,19600.0
2012-03-06 11:00:00,87.69,87.7,87.54,87.55,21300.0,64.1818,64.1892,64.0721,64.0794,21300.0
2012-03-06 11:05:00,87.55,87.6,87.49,87.55,26100.0,64.0794,64.116,64.0355,64.0794,26100.0
2012-03-06 11:10:00,87.53,87.68,87.52,87.67,21800.0,64.0647,64.1745,64.0574,64.1672,21800.0
2012-03-06 11:15:00,87.67,87.69,87.56,87.59,134500.0,64.1672,64.1818,64.0867,64.1087,134500.0
2012-03-06 11:20:00,87.6,87.62,87.36,87.43,44000.0,64.116,64.1306,63.9403,63.9916,44000.0
2012-03-06 11:25:00,87.43,87.46,87.39,87.44,19800.0,63.9916,64.0135,63.9623,63.9989,19800.0
2012-03-06 11:30:00,87.44,87.48,87.44,87.46,35400.0,63.9989,64.0281,63.9989,64.0135,35400.0
2012-03-06 11:35:00,87.48,87.49,87.43,87.43,28200.0,64.0281,64.0355,63.9916,63.9916,28200.0
2012-03-06 11:40:00,87.43,87.43,87.4,87.4,9000.0,63.9916,63.9916,63.9696,63.9696,9000.0
2012-03-06 11:45:00,87.4,87.42,87.35,87.37,18300.0,63.9696,63.9842,63.933,63.9476,18300.0
2012-03-06 11:50:00,87.38,87.45,87.38,87.44,29300.0,63.955,64.0062,63.955,63.9989,29300.0
2012-03-06 11:55:00,87.44,87.56,87.44,87.51,34300.0,63.9989,64.0867,63.9989,64.0501,34300.0
2012-03-06 12:00:00,87.5,87.52,87.46,87.46,13600.0,64.0428,64.0574,64.0135,64.0135,13600.0
2012-03-06 12:05:00,87.46,87.48,87.38,87.4,51900.0,64.0135,64.0281,63.955,63.9696,51900.0
2012-03-06 12:10:00,87.38,87.47,87.38,87.44,23600.0,63.955,64.0208,63.955,63.9989,23600.0
2012-03-06 12:15:00,87.42,87.46,87.39,87.42,31900.0,63.9842,64.0135,63.9623,63.9842,31900.0
2012-03-06 12:20:00,87.41,87.43,87.39,87.42,8900.0,63.9769,63.9916,63.9623,63.9842,8900.0
2012-03-06 12:25:00,87.41,87.51,87.4,87.48,11300.0,63.9769,64.0501,63.9696,64.0281,11300.0
2012-03-06 12:30:00,87.49,87.54,87.47,87.5,17600.0,64.0355,64.0721,64.0208,64.0428,17600.0
2012-03-06 12:35:00,87.5,87.51,87.46,87.51,11000.0,64.0428,64.0501,64.0135,64.0501,11000.0
2012-03-06 12:40:00,87.52,87.52,87.49,87.52,11700.0,64.0574,64.0574,64.0355,64.0574,11700.0
2012-03-06 12:45:00,87.51,87.56,87.47,87.54,18000.0,64.0501,64.0867,64.0208,64.0721,18000.0
2012-03-06 12:50:00,87.55,87.6,87.53,87.6,9900.0,64.0794,64.116,64.0647,64.116,9900.0
2012-03-06 12:55:00,87.6,87.63,87.55,87.6,9900.0,64.116,64.1379,64.0794,64.116,9900.0
2012-03-06 13:00:00,87.59,87.72,87.56,87.72,15400.0,64.1087,64.2038,64.0867,64.2038,15400.0
2012-03-06 13:05:00,87.71,87.72,87.58,87.6,15300.0,64.1965,64.2038,64.1013,64.116,15300.0
2012-03-06 13:10:00,87.59,87.6,87.55,87.55,12500.0,64.1087,64.116,64.0794,64.0794,12500.0
2012-03-06 13:15:00,87.55,87.6,87.54,87.59,113300.0,64.0794,64.116,64.0721,64.1087,113300.0
2012-03-06 13:20:00,87.59,87.61,87.59,87.59,28300.0,64.1087,64.1233,64.1087,64.1087,28300.0
2012-03-06 13:25:00,87.59,87.59,87.51,87.52,20900.0,64.1087,64.1087,64.0501,64.0574,20900.0
2012-03-06 13:30:00,87.51,87.52,87.42,87.43,62200.0,64.0501,64.0574,63.9842,63.9916,62200.0
2012-03-06 13:35:00,87.42,87.51,87.42,87.47,14300.0,63.9842,64.0501,63.9842,64.0208,14300.0
2012-03-06 13:40:00,87.48,87.52,87.41,87.52,11600.0,64.0281,64.0574,63.9769,64.0574,11600.0
2012-03-06 13:45:00,87.53,87.54,87.42,87.5,19400.0,64.0647,64.0721,63.9842,64.0428,19400.0
2012-03-06 13:50:00,87.5,87.56,87.5,87.52,9800.0,64.0428,64.0867,64.0428,64.0574,9800.0
2012-03-06 13:55:00,87.52,87.54,87.48,87.51,19500.0,64.0574,64.0721,64.0281,64.0501,19500.0
2012-03-06 14:00:00,87.51,87.56,87.5,87.55,13500.0,64.0501,64.0867,64.0428,64.0794,13500.0
2012-03-06 14:05:00,87.56,87.7,87.55,87.69,143800.0,64.0867,64.1892,64.0794,64.1818,143800.0
2012-03-06 14:10:00,87.71,87.71,87.64,87.69,19500.0,64.1965,64.1965,64.1453,64.1818,19500.0
2012-03-06 14:15:00,87.68,87.69,87.65,87.67,48600.0,64.1745,64.1818,64.1526,64.1672,48600.0
2012-03-06 14:20:00,87.67,87.69,87.63,87.64,20800.0,64.1672,64.1818,64.1379,64.1453,20800.0
2012-03-06 14:25:00,87.64,87.65,87.51,87.58,52000.0,64.1453,64.1526,64.0501,64.1013,52000.0
2012-03-06 14:30:00,87.57,87.57,87.47,87.47,21100.0,64.094,64.094,64.0208,64.0208,21100.0
2012-03-06 14:35:00,87.47,87.49,87.4,87.44,25500.0,64.0208,64.0355,63.9696,63.9989,25500.0
2012-03-06 14:40:00,87.43,87.46,87.43,87.45,22300.0,63.9916,64.0135,63.9916,64.0062,22300.0
2012-03-06 14:45:00,87.46,87.52,87.45,87.5,19800.0,64.0135,64.0574,64.0062,64.0428,19800.0
2012-03-06 14:50:00,87.5,87.54,87.5,87.5,15600.0,64.0428,64.0721,64.0428,64.0428,15600.0
2012-03-06 14:55:00,87.51,87.51,87.5,87.5,18200.0,64.0501,64.0501,64.0428,64.0428,18200.0
2012-03-06 15:00:00,87.5,87.52,87.49,87.5,33400.0,64.0428,64.0574,64.0355,64.0428,33400.0
2012-03-06 15:05:00,87.5,87.54,87.48,87.5,34000.0,64.0428,64.0721,64.0281,64.0428,34000.0
2012-03-06 15:10:00,87.5,87.5,87.4,87.41,30000.0,64.0428,64.0428,63.9696,63.9769,30000.0
2012-03-06 15:15:00,87.4,87.52,87.36,87.52,36100.0,63.9696,64.0574,63.9403,64.0574,36100.0
2012-03-06 15:20:00,87.51,87.53,87.42,87.53,31300.0,64.0501,64.0647,63.9842,64.0647,31300.0
2012-03-06 15:25:00,87.53,87.59,87.48,87.5,67100.0,64.0647,64.1087,64.0281,64.0428,67100.0
2012-03-06 15:30:00,87.49,87.5,87.32,87.41,28600.0,64.0355,64.0428,63.911,63.9769,28600.0
2012-03-06 15:35:00,87.41,87.47,87.41,87.47,26000.0,63.9769,64.0208,63.9769,64.0208,26000.0
2012-03-06 15:40:00,87.47,87.54,87.46,87.51,71400.0,64.0208,64.0721,64.0135,64.0501,71400.0
2012-03-06 15:45:00,87.51,87.62,87.5,87.55,57300.0,64.0501,64.1306,64.0428,64.0794,57300.0
2012-03-06 15:50:00,87.55,87.57,87.52,87.55,74100.0,64.0794,64.094,64.0574,64.0794,74100.0
2012-03-06 15:55:00,87.56,87.61,87.52,87.55,149900.0,64.0867,64.1233,64.0574,64.0794,149900.0
2012-03-07 09:30:00,87.9,87.9,87.2,87.47,71500.0,64.3356,64.3356,63.8232,64.0208,71500.0
2012-03-07 09:35:00,87.54,87.9,87.49,87.88,18200.0,64.0721,64.3356,64.0355,64.3209,18200.0
2012-03-07 09:40:00,87.9,87.9,87.53,87.54,18500.0,64.3356,64.3356,64.0647,64.0721,18500.0
2012-03-07 09:45:00,87.54,87.65,87.48,87.57,34000.0,64.0721,64.1526,64.0281,64.094,34000.0
2012-03-07 09:50:00,87.56,87.6,87.44,87.57,20800.0,64.0867,64.116,63.9989,64.094,20800.0
2012-03-07 09:55:00,87.59,87.61,87.48,87.48,17900.0,64.1087,64.1233,64.0281,64.0281,17900.0
2012-03-07 10:00:00,87.47,87.57,87.44,87.53,19200.0,64.0208,64.094,63.9989,64.0647,19200.0
2012-03-07 10:05:00,87.52,87.52,87.4,87.41,20600.0,64.0574,64.0574,63.9696,63.9769,20600.0
2012-03-07 10:10:00,87.41,87.45,87.36,87.36,30700.0,63.9769,64.0062,63.9403,63.9403,30700.0
2012-03-07 10:15:00,87.36,87.51,87.35,87.51,27600.0,63.9403,64.0501,63.933,64.0501,27600.0
2012-03-07 10:20:00,87.52,87.57,87.45,87.49,77800.0,64.0574,64.094,64.0062,64.0355,77800.0
2012-03-07 10:25:00,87.49,87.56,87.42,87.5,29100.0,64.0355,64.0867,63.9842,64.0428,29100.0
2012-03-07 10:30:00,87.5,87.56,87.46,87.49,35600.0,64.0428,64.0867,64.0135,64.0355,35600.0
2012-03-07 10:35:00,87.49,87.61,87.47,87.54,83200.0,64.0355,64.1233,64.0208,64.0721,83200.0
2012-03-07 10:40:00,87.54,87.61,87.52,87.57,43200.0,64.0721,64.1233,64.0574,64.094,43200.0
2012-03-07 10:45:00,87.59,87.65,87.55,87.62,45500.0,64.1087,64.1526,64.0794,64.1306,45500.0
2012-03-07 10:50:00,87.62,87.64,87.54,87.55,15500.0,64.1306,64.1453,64.0721,64.0794,15500.0
2012-03-07 10:55:00,87.55,87.59,87.51,87.57,18200.0,64.0794,64.1087,64.0501,64.094,18200.0
2012-03-07 11:00:00,87.56,87.65,87.56,87.61,43200.0,64.0867,64.1526,64.0867,64.1233,43200.0
2012-03-07 11:05:00,87.6,87.72,87.59,87.7,34900.0,64.116,64.2038,64.1087,64.1892,34900.0
2012-03-07 11:10:00,87.69,87.8,87.66,87.73,33500.0,64.1818,64.2624,64.1599,64.2111,33500.0
2012-03-07 11:15:00,87.73,87.79,87.73,87.78,32200.0,64.2111,64.255,64.2111,64.2477,32200.0
2012-03-07 11:20:00,87.78,87.78,87.66,87.68,15900.0,64.2477,64.2477,64.1599,64.1745,15900.0
2012-03-07 11:25:00,87.68,87.68,87.55,87.55,15400.0,64.1745,64.1745,64.0794,64.0794,15400.0
2012-03-07 11:30:00,87.55,87.6,87.54,87.57,16300.0,64.0794,64.116,64.0721,64.094,16300.0
2012-03-07 11:35:00,87.57,87.6,87.54,87.56,8700.0,64.094,64.116,64.0721,64.0867,8700.0
2012-03-07 11:40:00,87.55,87.63,87.55,87.62,11200.0,64.0794,64.1379,64.0794,64.1306,11200.0
2012-03-07 11:45:00,87.62,87.63,87.59,87.62,14100.0,64.1306,64.1379,64.1087,64.1306,14100.0
2012-03-07 11:50:00,87.64,87.64,87.59,87.61,19200.0,64.1453,64.1453,64.1087,64.1233,19200.0
2012-03-07 11:55:00,87.61,87.67,87.6,87.64,20000.0,64.1233,64.1672,64.116,64.1453,20000.0
2012-03-07 12:00:00,87.64,87.69,87.6,87.69,26000.0,64.1453,64.1818,64.116,64.1818,26000.0
2012-03-07 12:05:00,87.7,87.7,87.63,87.63,10400.0,64.1892,64.1892,64.1379,64.1379,10400.0
2012-03-07 12:10:00,87.65,87.65,87.62,87.64,9600.0,64.1526,64.1526,64.1306,64.1453,9600.0
2012-03-07 12:15:00,87.64,87.66,87.63,87.66,6800.0,64.1453,64.1599,64.1379,64.1599,6800.0
2012-03-07 12:20:00,87.67,87.7,87.67,87.67,7000.0,64.1672,64.1892,64.1672,64.1672,7000.0
2012-03-07 12:25:00,87.67,87.7,87.66,87.69,10300.0,64.1672,64.1892,64.1599,64.1818,10300.0
2012-03-07 12:30:00,87.69,87.69,87.64,87.65,15800.0,64.1818,64.1818,64.1453,64.1526,15800.0
2012-03-07 12:35:00,87.66,87.66,87.6,87.62,7800.0,64.1599,64.1599,64.116,64.1306,7800.0
2012-03-07 12:40:00,87.61,87.72,87.61,87.7,25100.0,64.1233,64.2038,64.1233,64.1892,25100.0
2012-03-07 12:45:00,87.72,87.74,87.69,87.74,8100.0,64.2038,64.2184,64.1818,64.2184,8100.0
2012-03-07 12:50:00,87.74,87.75,87.7,87.75,29800.0,64.2184,64.2258,64.1892,64.2258,29800.0
2012-03-07 12:55:00,87.75,87.76,87.69,87.69,8500.0,64.2258,64.2331,64.1818,64.1818,8500.0
2012-03-07 13:00:00,87.71,87.76,87.7,87.76,16500.0,64.1965,64.2331,64.1892,64.2331,16500.0
2012-03-07 13:05:00,87.76,87.76,87.69,87.72,15800.0,64.2331,64.2331,64.1818,64.2038,15800.0
2012-03-07 13:10:00,87.72,87.76,87.7,87.76,26100.0,64.2038,64.2331,64.1892,64.2331,26100.0
2012-03-07 13:15:00,87.76,87.81,87.75,87.8,11200.0,64.2331,64.2697,64.2258,64.2624,11200.0
2012-03-07 13:20:00,87.8,87.84,87.78,87.8,15200.0,64.2624,64.2916,64.2477,64.2624,15200.0
2012-03-07 13:25:00,87.79,87.81,87.76,87.8,12700.0,64.255,64.2697,64.2331,64.2624,12700.0
2012-03-07 13:30:00,87.8,87.8,87.69,87.75,27600.0,64.2624,64.2624,64.1818,64.2258,27600.0
2012-03-07 13:35:00,87.76,87.82,87.76,87.79,13300.0,64.2331,64.277,64.2331,64.255,13300.0
2012-03-07 13:40:00,87.8,87.82,87.76,87.81,19800.0,64.2624,64.277,64.2331,64.2697,19800.0
2012-03-07 13:45:00,87.81,87.85,87.77,87.81,14300.0,64.2697,64.299,64.2404,64.2697,14300.0
2012-03-07 13:50:00,87.82,87.85,87.8,87.8,11100.0,64.277,64.299,64.2624,64.2624,11100.0
2012-03-07 13:55:00,87.8,87.81,87.77,87.81,13600.0,64.2624,64.2697,64.2404,64.2697,13600.0
2012-03-07 14:00:00,87.81,87.84,87.8,87.82,25700.0,64.2697,64.2916,64.2624,64.277,25700.0
2012-03-07 14:05:00,87.83,87.85,87.81,87.85,11500.0,64.2843,64.299,64.2697,64.299,11500.0
2012-03-07 14:10:00,87.85,87.85,87.79,87.8,12000.0,64.299,64.299,64.255,64.2624,12000.0
2012-03-07 14:15:00,87.8,87.84,87.79,87.82,15900.0,64.2624,64.2916,64.255,64.277,15900.0
2012-03-07 14:20:00,87.82,87.86,87.79,87.8,19900.0,64.277,64.3063,64.255,64.2624,19900.0
2012-03-07 14:25:00,87.8,87.82,87.77,87.81,19600.0,64.2624,64.277,64.2404,64.2697,19600.0
2012-03-07 14:30:00,87.81,87.81,87.72,87.78,40900.0,64.2697,64.2697,64.2038,64.2477,40900.0
2012-03-07 14:35:00,87.77,87.83,87.77,87.8,41100.0,64.2404,64.2843,64.2404,64.2624,41100.0
2012-03-07 14:40:00,87.8,87.8,87.74,87.74,12000.0,64.2624,64.2624,64.2184,64.2184,12000.0
2012-03-07 14:45:00,87.74,87.79,87.68,87.75,50600.0,64.2184,64.255,64.1745,64.2258,50600.0
2012-03-07 14:50:00,87.75,87.81,87.74,87.8,30800.0,64.2258,64.2697,64.2184,64.2624,30800.0
2012-03-07 14:55:00,87.81,87.86,87.79,87.84,24900.0,64.2697,64.3063,64.255,64.2916,24900.0
2012-03-07 15:00:00,87.85,87.86,87.8,87.84,23300.0,64.299,64.3063,64.2624,64.2916,23300.0
2012-03-07 15:05:00,87.84,87.87,87.73,87.74,20100.0,64.2916,64.3136,64.2111,64.2184,20100.0
2012-03-07 15:10:00,87.74,87.84,87.74,87.81,23300.0,64.2184,64.2916,64.2184,64.2697,23300.0
2012-03-07 15:15:00,87.82,87.85,87.75,87.84,24600.0,64.277,64.299,64.2258,64.2916,24600.0
2012-03-07 15:20:00,87.85,87.87,87.81,87.82,34200.0,64.299,64.3136,64.2697,64.277,34200.0
2012-03-07 15:25:00,87.82,87.87,87.82,87.87,26700.0,64.277,64.3136,64.277,64.3136,26700.0
2012-03-07 15:30:00,87.86,87.89,87.84,87.85,31300.0,64.3063,64.3282,64.2916,64.299,31300.0
2012-03-07 15:35:00,87.86,87.87,87.79,87.79,22600.0,64.3063,64.3136,64.255,64.255,22600.0
2012-03-07 15:40:00,87.8,87.82,87.76,87.81,46700.0,64.2624,64.277,64.2331,64.2697,46700.0
2012-03-07 15:45:00,87.82,87.83,87.78,87.83,39300.0,64.277,64.2843,64.2477,64.2843,39300.0
2012-03-07 15:50:00,87.84,87.89,87.82,87.88,43900.0,64.2916,64.3282,64.277,64.3209,43900.0
2012-03-07 15:55:00,87.88,87.93,87.84,87.88,111600.0,64.3209,64.3575,64.2916,64.3209,111600.0
2012-03-08 09:30:00,88.01,88.16,87.84,87.88,83300.0,64.4161,64.5259,64.2916,64.3209,83300.0
2012-03-08 09:35:00,87.94,88.05,87.89,87.94,35200.0,64.3648,64.4453,64.3282,64.3648,35200.0
2012-03-08 09:40:00,87.94,88.09,87.94,88.02,25800.0,64.3648,64.4746,64.3648,64.4234,25800.0
2012-03-08 09:45:00,88.01,88.15,88.01,88.14,42800.0,64.4161,64.5185,64.4161,64.5112,42800.0
2012-03-08 09:50:00,88.12,88.16,88.03,88.04,19000.0,64.4966,64.5259,64.4307,64.438,19000.0
2012-03-08 09:55:00,88.04,88.14,88.04,88.11,10400.0,64.438,64.5112,64.438,64.4893,10400.0
2012-03-08 10:00:00,88.11,88.28,88.05,88.14,57100.0,64.4893,64.6137,64.4453,64.5112,57100.0
2012-03-08 10:05:00,88.14,88.18,88.05,88.1,19600.0,64.5112,64.5405,64.4453,64.4819,19600.0
2012-03-08 10:10:00,88.1,88.25,88.09,88.25,19700.0,64.4819,64.5917,64.4746,64.5917,19700.0
2012-03-08 10:15:00,88.25,88.34,88.21,88.21,30000.0,64.5917,64.6576,64.5624,64.5624,30000.0
2012-03-08 10:20:00,88.2,88.2,88.03,88.11,35900.0,64.5551,64.5551,64.4307,64.4893,35900.0
2012-03-08 10:25:00,88.1,88.11,88.0,88.11,22200.0,64.4819,64.4893,64.4087,64.4893,22200.0
2012-03-08 10:30:00,88.12,88.21,88.11,88.21,17700.0,64.4966,64.5624,64.4893,64.5624,17700.0
2012-03-08 10:35:00,88.2,88.21,88.16,88.18,12600.0,64.5551,64.5624,64.5259,64.5405,12600.0
2012-03-08 10:40:00,88.19,88.19,88.1,88.15,13100.0,64.5478,64.5478,64.4819,64.5185,13100.0
2012-03-08 10:45:00,88.15,88.19,88.14,88.15,12000.0,64.5185,64.5478,64.5112,64.5185,12000.0
2012-03-08 10:50:00,88.18,88.25,88.18,88.21,19200.0,64.5405,64.5917,64.5405,64.5624,19200.0
2012-03-08 10:55:00,88.2,88.21,88.1,88.1,18500.0,64.5551,64.5624,64.4819,64.4819,18500.0
2012-03-08 11:00:00,88.09,88.14,88.08,88.13,11600.0,64.4746,64.5112,64.4673,64.5039,11600.0
2012-03-08 11:05:00,88.12,88.12,88.06,88.07,14200.0,64.4966,64.4966,64.4527,64.46,14200.0
2012-03-08 11:10:00,88.08,88.08,88.01,88.06,18300.0,64.4673,64.4673,64.4161,64.4527,18300.0
2012-03-08 11:15:00,88.05,88.15,88.05,88.11,16400.0,64.4453,64.5185,64.4453,64.4893,16400.0
2012-03-08 11:20:00,88.09,88.1,88.0,88.05,23200.0,64.4746,64.4819,64.4087,64.4453,23200.0
2012-03-08 11:25:00,88.04,88.05,87.92,87.96,18800.0,64.438,64.4453,64.3502,64.3795,18800.0
2012-03-08 11:30:00,87.98,88.01,87.97,87.97,13900.0,64.3941,64.4161,64.3868,64.3868,13900.0
2012-03-08 11:35:00,87.97,88.0,87.97,88.0,6100.0,64.3868,64.4087,64.3868,64.4087,6100.0
2012-03-08 11:40:00,87.99,88.0,87.97,87.99,14400.0,64.4014,64.4087,64.3868,64.4014,14400.0
2012-03-08 11:45:00,87.99,88.01,87.94,87.97,31500.0,64.4014,64.4161,64.3648,64.3868,31500.0
2012-03-08 11:50:00,87.98,88.01,87.98,88.0,12800.0,64.3941,64.4161,64.3941,64.4087,12800.0
2012-03-08 11:55:00,88.0,88.01,87.93,87.94,15600.0,64.4087,64.4161,64.3575,64.3648,15600.0
2012-03-08 12:00:00,87.94,87.99,87.94,87.99,4300.0,64.3648,64.4014,64.3648,64.4014,4300.0
2012-03-08 12:05:00,88.0,88.04,88.0,88.02,14500.0,64.4087,64.438,64.4087,64.4234,14500.0
2012-03-08 12:10:00,88.01,88.11,88.0,88.1,12700.0,64.4161,64.4893,64.4087,64.4819,12700.0
2012-03-08 12:15:00,88.1,88.14,88.09,88.11,8800.0,64.4819,64.5112,64.4746,64.4893,8800.0
2012-03-08 12:20:00,88.11,88.23,88.11,88.23,50800.0,64.4893,64.5771,64.4893,64.5771,50800.0
2012-03-08 12:25:00,88.23,88.28,88.23,88.28,17600.0,64.5771,64.6137,64.5771,64.6137,17600.0
2012-03-08 12:30:00,88.27,88.28,88.24,88.27,10300.0,64.6064,64.6137,64.5844,64.6064,10300.0
2012-03-08 12:35:00,88.28,88.32,88.28,88.31,9800.0,64.6137,64.643,64.6137,64.6356,9800.0
2012-03-08 12:40:00,88.31,88.36,88.27,88.29,21300.0,64.6356,64.6722,64.6064,64.621,21300.0
2012-03-08 12:45:00,88.29,88.37,88.29,88.3,12000.0,64.621,64.6796,64.621,64.6283,12000.0
2012-03-08 12:50:00,88.3,88.33,88.27,88.31,14600.0,64.6283,64.6503,64.6064,64.6356,14600.0
2012-03-08 12:55:00,88.3,88.34,88.3,88.33,6500.0,64.6283,64.6576,64.6283,64.6503,6500.0
2012-03-08 13:00:00,88.32,88.33,88.28,88.3,10000.0,64.643,64.6503,64.6137,64.6283,10000.0
2012-03-08 13:05:00,88.3,88.3,88.26,88.27,5400.0,64.6283,64.6283,64.599,64.6064,5400.0
2012-03-08 13:10:00,88.27,88.29,88.26,88.29,8600.0,64.6064,64.621,64.599,64.621,8600.0
2012-03-08 13:15:00,88.3,88.35,88.29,88.34,3600.0,64.6283,64.6649,64.621,64.6576,3600.0
2012-03-08 13:20:00,88.34,88.44,88.33,88.44,16200.0,64.6576,64.7308,64.6503,64.7308,16200.0
2012-03-08 13:25:00,88.43,88.5,88.41,88.41,13700.0,64.7235,64.7747,64.7088,64.7088,13700.0
2012-03-08 13:30:00,88.42,88.44,88.42,88.43,6700.0,64.7161,64.7308,64.7161,64.7235,6700.0
2012-03-08 13:35:00,88.43,88.43,88.34,88.34,10700.0,64.7235,64.7235,64.6576,64.6576,10700.0
2012-03-08 13:40:00,88.34,88.44,88.34,88.42,6800.0,64.6576,64.7308,64.6576,64.7161,6800.0
2012-03-08 13:45:00,88.44,88.45,88.42,88.43,8700.0,64.7308,64.7381,64.7161,64.7235,8700.0
2012-03-08 13:50:00,88.44,88.48,88.44,88.48,4700.0,64.7308,64.7601,64.7308,64.7601,4700.0
2012-03-08 13:55:00,88.47,88.49,88.47,88.49,10600.0,64.7527,64.7674,64.7527,64.7674,10600.0
2012-03-08 14:00:00,88.49,88.49,88.47,88.48,9900.0,64.7674,64.7674,64.7527,64.7601,9900.0
2012-03-08 14:05:00,88.47,88.5,88.47,88.48,9500.0,64.7527,64.7747,64.7527,64.7601,9500.0
2012-03-08 14:10:00,88.48,88.48,88.42,88.42,9100.0,64.7601,64.7601,64.7161,64.7161,9100.0
2012-03-08 14:15:00,88.43,88.46,88.37,88.39,12900.0,64.7235,64.7454,64.6796,64.6942,12900.0
2012-03-08 14:20:00,88.39,88.4,88.31,88.34,6900.0,64.6942,64.7015,64.6356,64.6576,6900.0
2012-03-08 14:25:00,88.33,88.4,88.33,88.39,9900.0,64.6503,64.7015,64.6503,64.6942,9900.0
2012-03-08 14:30:00,88.39,88.4,88.34,88.34,3900.0,64.6942,64.7015,64.6576,64.6576,3900.0
2012-03-08 14:35:00,88.34,88.4,88.31,88.37,14600.0,64.6576,64.7015,64.6356,64.6796,14600.0
2012-03-08 14:40:00,88.38,88.38,88.33,88.33,9900.0,64.6869,64.6869,64.6503,64.6503,9900.0
2012-03-08 14:45:00,88.35,88.4,88.34,88.36,9400.0,64.6649,64.7015,64.6576,64.6722,9400.0
2012-03-08 14:50:00,88.37,88.46,88.37,88.45,15000.0,64.6796,64.7454,64.6796,64.7381,15000.0
2012-03-08 14:55:00,88.45,88.48,88.41,88.42,9600.0,64.7381,64.7601,64.7088,64.7161,9600.0
2012-03-08 15:00:00,88.43,88.43,88.36,88.36,10200.0,64.7235,64.7235,64.6722,64.6722,10200.0
2012-03-08 15:05:00,88.36,88.41,88.36,88.39,13600.0,64.6722,64.7088,64.6722,64.6942,13600.0
2012-03-08 15:10:00,88.39,88.47,88.39,88.45,12400.0,64.6942,64.7527,64.6942,64.7381,12400.0
2012-03-08 15:15:00,88.44,88.48,88.4,88.4,12500.0,64.7308,64.7601,64.7015,64.7015,12500.0
2012-03-08 15:20:00,88.4,88.48,88.4,88.48,16700.0,64.7015,64.7601,64.7015,64.7601,16700.0
2012-03-08 15:25:00,88.48,88.48,88.4,88.45,18300.0,64.7601,64.7601,64.7015,64.7381,18300.0
2012-03-08 15:30:00,88.45,88.47,88.38,88.41,24700.0,64.7381,64.7527,64.6869,64.7088,24700.0
2012-03-08 15:35:00,88.4,88.42,88.33,88.33,30500.0,64.7015,64.7161,64.6503,64.6503,30500.0
2012-03-08 15:40:00,88.34,88.44,88.34,88.4,23000.0,64.6576,64.7308,64.6576,64.7015,23000.0
2012-03-08 15:45:00,88.4,88.41,88.29,88.31,49400.0,64.7015,64.7088,64.621,64.6356,49400.0
2012-03-08 15:50:00,88.31,88.39,88.29,88.38,28800.0,64.6356,64.6942,64.621,64.6869,28800.0
2012-03-08 15:55:00,88.37,88.37,88.3,88.3,47700.0,64.6796,64.6796,64.6283,64.6283,47700.0
2012-03-09 09:30:00,88.38,88.92,88.38,88.85,93300.0,64.6869,65.0821,64.6869,65.0309,93300.0
2012-03-09 09:35:00,88.84,88.84,88.61,88.76,32500.0,65.0236,65.0236,64.8552,64.965,32500.0
2012-03-09 09:40:00,88.79,88.79,88.55,88.72,30300.0,64.987,64.987,64.8113,64.9357,30300.0
2012-03-09 09:45:00,88.73,88.75,88.65,88.74,9100.0,64.943,64.9577,64.8845,64.9504,9100.0
2012-03-09 09:50:00,88.75,88.79,88.65,88.65,12800.0,64.9577,64.987,64.8845,64.8845,12800.0
2012-03-09 09:55:00,88.64,88.65,88.52,88.52,14700.0,64.8772,64.8845,64.7893,64.7893,14700.0
2012-03-09 10:00:00,88.51,88.6,88.49,88.56,13100.0,64.782,64.8479,64.7674,64.8186,13100.0
2012-03-09 10:05:00,88.57,88.6,88.5,88.53,11000.0,64.8259,64.8479,64.7747,64.7967,11000.0
2012-03-09 10:10:00,88.52,88.52,88.39,88.45,12500.0,64.7893,64.7893,64.6942,64.7381,12500.0
2012-03-09 10:15:00,88.46,88.54,88.45,88.52,9500.0,64.7454,64.804,64.7381,64.7893,9500.0
2012-03-09 10:20:00,88.52,88.65,88.51,88.63,15100.0,64.7893,64.8845,64.782,64.8699,15100.0
2012-03-09 10:25:00,88.63,88.67,88.59,88.67,10400.0,64.8699,64.8991,64.8406,64.8991,10400.0
2012-03-09 10:30:00,88.69,88.76,88.64,88.76,23300.0,64.9138,64.965,64.8772,64.965,23300.0
2012-03-09 10:35:00,88.77,88.93,88.77,88.91,21000.0,64.9723,65.0894,64.9723,65.0748,21000.0
2012-03-09 10:40:00,88.93,88.96,88.88,88.88,12600.0,65.0894,65.1114,65.0528,65.0528,12600.0
2012-03-09 10:45:00,88.86,88.95,88.86,88.93,9700.0,65.0382,65.1041,65.0382,65.0894,9700.0
2012-03-09 10:50:00,88.93,88.97,88.9,88.97,12500.0,65.0894,65.1187,65.0675,65.1187,12500.0
2012-03-09 10:55:00,88.97,88.97,88.88,88.88,17600.0,65.1187,65.1187,65.0528,65.0528,17600.0
2012-03-09 11:00:00,88.88,88.88,88.75,88.75,10400.0,65.0528,65.0528,64.9577,64.9577,10400.0
2012-03-09 11:05:00,88.75,88.77,88.68,88.68,7600.0,64.9577,64.9723,64.9064,64.9064,7600.0
2012-03-09 11:10:00,88.69,88.73,88.65,88.67,8400.0,64.9138,64.943,64.8845,64.8991,8400.0
2012-03-09 11:15:00,88.67,88.71,88.62,88.63,8300.0,64.8991,64.9284,64.8625,64.8699,8300.0
2012-03-09 11:20:00,88.64,88.69,88.62,88.65,7900.0,64.8772,64.9138,64.8625,64.8845,7900.0
2012-03-09 11:25:00,88.66,88.68,88.56,88.64,18700.0,64.8918,64.9064,64.8186,64.8772,18700.0
2012-03-09 11:30:00,88.64,88.69,88.64,88.66,8400.0,64.8772,64.9138,64.8772,64.8918,8400.0
2012-03-09 11:35:00,88.66,88.69,88.65,88.68,11500.0,64.8918,64.9138,64.8845,64.9064,11500.0
2012-03-09 11:40:00,88.68,88.7,88.65,88.69,7900.0,64.9064,64.9211,64.8845,64.9138,7900.0
2012-03-09 11:45:00,88.68,88.73,88.64,88.69,11900.0,64.9064,64.943,64.8772,64.9138,11900.0
2012-03-09 11:50:00,88.69,88.72,88.67,88.71,8400.0,64.9138,64.9357,64.8991,64.9284,8400.0
2012-03-09 11:55:00,88.72,88.77,88.7,88.73,10500.0,64.9357,64.9723,64.9211,64.943,10500.0
2012-03-09 12:00:00,88.73,88.75,88.69,88.7,6500.0,64.943,64.9577,64.9138,64.9211,6500.0
2012-03-09 12:05:00,88.71,88.74,88.68,88.71,12300.0,64.9284,64.9504,64.9064,64.9284,12300.0
2012-03-09 12:10:00,88.71,88.77,88.71,88.73,7800.0,64.9284,64.9723,64.9284,64.943,7800.0
2012-03-09 12:15:00,88.74,88.77,88.73,88.74,13300.0,64.9504,64.9723,64.943,64.9504,13300.0
2012-03-09 12:20:00,88.74,88.8,88.72,88.73,12100.0,64.9504,64.9943,64.9357,64.943,12100.0
2012-03-09 12:25:00,88.73,88.73,88.65,88.65,20800.0,64.943,64.943,64.8845,64.8845,20800.0
2012-03-09 12:30:00,88.66,88.67,88.63,88.64,14100.0,64.8918,64.8991,64.8699,64.8772,14100.0
2012-03-09 12:35:00,88.63,88.68,88.63,88.67,7300.0,64.8699,64.9064,64.8699,64.8991,7300.0
2012-03-09 12:40:00,88.68,88.68,88.65,88.66,5900.0,64.9064,64.9064,64.8845,64.8918,5900.0
2012-03-09 12:45:00,88.67,88.72,88.66,88.71,3800.0,64.8991,64.9357,64.8918,64.9284,3800.0
2012-03-09 12:50:00,88.71,88.74,88.7,88.74,6600.0,64.9284,64.9504,64.9211,64.9504,6600.0
2012-03-09 12:55:00,88.75,88.75,88.73,88.74,7700.0,64.9577,64.9577,64.943,64.9504,7700.0
2012-03-09 13:00:00,88.73,88.8,88.72,88.76,10300.0,64.943,64.9943,64.9357,64.965,10300.0
2012-03-09 13:05:00,88.75,88.77,88.73,88.75,12600.0,64.9577,64.9723,64.943,64.9577,12600.0
2012-03-09 13:10:00,88.74,88.81,88.71,88.8,12000.0,64.9504,65.0016,64.9284,64.9943,12000.0
2012-03-09 13:15:00,88.79,88.83,88.78,88.8,6900.0,64.987,65.0162,64.9796,64.9943,6900.0
2012-03-09 13:20:00,88.79,88.83,88.79,88.82,8200.0,64.987,65.0162,64.987,65.0089,8200.0
2012-03-09 13:25:00,88.82,88.89,88.78,88.88,20400.0,65.0089,65.0602,64.9796,65.0528,20400.0
2012-03-09 13:30:00,88.88,88.93,88.81,88.84,18100.0,65.0528,65.0894,65.0016,65.0236,18100.0
2012-03-09 13:35:00,88.84,88.92,88.84,88.87,13900.0,65.0236,65.0821,65.0236,65.0455,13900.0
2012-03-09 13:40:00,88.88,88.95,88.88,88.93,10600.0,65.0528,65.1041,65.0528,65.0894,10600.0
2012-03-09 13:45:00,88.91,88.97,88.9,88.97,6100.0,65.0748,65.1187,65.0675,65.1187,6100.0
2012-03-09 13:50:00,88.96,88.98,88.94,88.94,4300.0,65.1114,65.126,65.0967,65.0967,4300.0
2012-03-09 13:55:00,88.93,88.99,88.93,88.99,9900.0,65.0894,65.1333,65.0894,65.1333,9900.0
2012-03-09 14:00:00,88.99,89.07,88.95,89.07,35900.0,65.1333,65.1919,65.1041,65.1919,35900.0
2012-03-09 14:05:00,89.09,89.17,89.09,89.16,27500.0,65.2065,65.2651,65.2065,65.2578,27500.0
2012-03-09 14:10:00,89.16,89.16,89.04,89.06,25700.0,65.2578,65.2578,65.1699,65.1846,25700.0
2012-03-09 14:15:00,89.05,89.2,89.05,89.19,15300.0,65.1773,65.287,65.1773,65.2797,15300.0
2012-03-09 14:20:00,89.2,89.27,89.17,89.27,27600.0,65.287,65.3383,65.2651,65.3383,27600.0
2012-03-09 14:25:00,89.27,89.35,89.27,89.34,20200.0,65.3383,65.3968,65.3383,65.3895,20200.0
2012-03-09 14:30:00,89.34,89.4,89.32,89.4,22500.0,65.3895,65.4334,65.3749,65.4334,22500.0
2012-03-09 14:35:00,89.4,89.48,89.35,89.45,38400.0,65.4334,65.492,65.3968,65.47,38400.0
2012-03-09 14:40:00,89.44,89.52,89.42,89.46,24200.0,65.4627,65.5213,65.4481,65.4773,24200.0
2012-03-09 14:45:00,89.47,89.47,89.38,89.41,17900.0,65.4847,65.4847,65.4188,65.4407,17900.0
2012-03-09 14:50:00,89.41,89.41,89.29,89.32,38700.0,65.4407,65.4407,65.3529,65.3749,38700.0
2012-03-09 14:55:00,89.32,89.33,89.14,89.26,47200.0,65.3749,65.3822,65.2431,65.331,47200.0
2012-03-09 15:00:00,89.25,89.29,89.22,89.24,34600.0,65.3236,65.3529,65.3017,65.3163,34600.0
2012-03-09 15:05:00,89.25,89.3,89.22,89.3,11500.0,65.3236,65.3602,65.3017,65.3602,11500.0
2012-03-09 15:10:00,89.32,89.34,89.25,89.3,14500.0,65.3749,65.3895,65.3236,65.3602,14500.0
2012-03-09 15:15:00,89.31,89.31,89.25,89.28,11800.0,65.3676,65.3676,65.3236,65.3456,11800.0
2012-03-09 15:20:00,89.28,89.33,89.25,89.25,20500.0,65.3456,65.3822,65.3236,65.3236,20500.0
2012-03-09 15:25:00,89.26,89.27,89.21,89.21,15400.0,65.331,65.3383,65.2944,65.2944,15400.0
2012-03-09 15:30:00,89.21,89.25,89.19,89.23,25400.0,65.2944,65.3236,65.2797,65.309,25400.0
2012-03-09 15:35:00,89.23,89.33,89.23,89.31,43500.0,65.309,65.3822,65.309,65.3676,43500.0
2012-03-09 15:40:00,89.31,89.31,89.2,89.2,33400.0,65.3676,65.3676,65.287,65.287,33400.0
2012-03-09 15:45:00,89.21,89.25,89.2,89.25,22400.0,65.2944,65.3236,65.287,65.3236,22400.0
2012-03-09 15:50:00,89.25,89.33,89.21,89.32,84900.0,65.3236,65.3822,65.2944,65.3749,84900.0
2012-03-09 15:55:00,89.31,89.34,89.27,89.31,109500.0,65.3676,65.3895,65.3383,65.3676,109500.0
2012-03-12 09:30:00,89.43,89.43,89.06,89.07,37600.0,65.4554,65.4554,65.1846,65.1919,37600.0
2012-03-12 09:35:00,89.1,89.58,89.08,89.54,45900.0,65.2139,65.5652,65.1992,65.5359,45900.0
2012-03-12 09:40:00,89.59,89.59,89.2,89.24,10300.0,65.5725,65.5725,65.287,65.3163,10300.0
2012-03-12 09:45:00,89.23,89.35,89.23,89.3,23800.0,65.309,65.3968,65.309,65.3602,23800.0
2012-03-12 09:50:00,89.26,89.35,89.19,89.33,8300.0,65.331,65.3968,65.2797,65.3822,8300.0
2012-03-12 09:55:00,89.32,89.34,89.2,89.22,9700.0,65.3749,65.3895,65.287,65.3017,9700.0
2012-03-12 10:00:00,89.22,89.28,89.2,89.25,22900.0,65.3017,65.3456,65.287,65.3236,22900.0
2012-03-12 10:05:00,89.24,89.42,89.23,89.41,13400.0,65.3163,65.4481,65.309,65.4407,13400.0
2012-03-12 10:10:00,89.41,89.42,89.3,89.34,10700.0,65.4407,65.4481,65.3602,65.3895,10700.0
2012-03-12 10:15:00,89.34,89.37,89.29,89.35,11200.0,65.3895,65.4115,65.3529,65.3968,11200.0
2012-03-12 10:20:00,89.34,89.34,89.25,89.28,14100.0,65.3895,65.3895,65.3236,65.3456,14100.0
2012-03-12 10:25:00,89.26,89.31,89.21,89.28,19300.0,65.331,65.3676,65.2944,65.3456,19300.0
2012-03-12 10:30:00,89.27,89.3,89.18,89.29,10300.0,65.3383,65.3602,65.2724,65.3529,10300.0
2012-03-12 10:35:00,89.29,89.37,89.25,89.28,14900.0,65.3529,65.4115,65.3236,65.3456,14900.0
2012-03-12 10:40:00,89.29,89.36,89.27,89.33,11600.0,65.3529,65.4042,65.3383,65.3822,11600.0
2012-03-12 10:45:00,89.33,89.33,89.29,89.29,8200.0,65.3822,65.3822,65.3529,65.3529,8200.0
2012-03-12 10:50:00,89.29,89.32,89.25,89.29,21800.0,65.3529,65.3749,65.3236,65.3529,21800.0
2012-03-12 10:55:00,89.3,89.34,89.28,89.33,10300.0,65.3602,65.3895,65.3456,65.3822,10300.0
2012-03-12 11:00:00,89.33,89.37,89.33,89.37,10400.0,65.3822,65.4115,65.3822,65.4115,10400.0
2012-03-12 11:05:00,89.37,89.45,89.34,89.35,26400.0,65.4115,65.47,65.3895,65.3968,26400.0
2012-03-12 11:10:00,89.36,89.53,89.36,89.53,15700.0,65.4042,65.5286,65.4042,65.5286,15700.0
2012-03-12 11:15:00,89.52,89.57,89.5,89.55,16600.0,65.5213,65.5579,65.5066,65.5432,16600.0
2012-03-12 11:20:00,89.56,89.59,89.44,89.47,24900.0,65.5505,65.5725,65.4627,65.4847,24900.0
2012-03-12 11:25:00,89.46,89.61,89.45,89.6,10500.0,65.4773,65.5871,65.47,65.5798,10500.0
2012-03-12 11:30:00,89.59,89.59,89.42,89.43,11800.0,65.5725,65.5725,65.4481,65.4554,11800.0
2012-03-12 11:35:00,89.43,89.45,89.39,89.45,7600.0,65.4554,65.47,65.4261,65.47,7600.0
2012-03-12 11:40:00,89.46,89.48,89.46,89.47,7300.0,65.4773,65.492,65.4773,65.4847,7300.0
2012-03-12 11:45:00,89.45,89.47,89.43,89.43,6700.0,65.47,65.4847,65.4554,65.4554,6700.0
2012-03-12 11:50:00,89.44,89.49,89.44,89.45,12100.0,65.4627,65.4993,65.4627,65.47,12100.0
2012-03-12 11:55:00,89.46,89.46,89.42,89.43,9700.0,65.4773,65.4773,65.4481,65.4554,9700.0
2012-03-12 12:00:00,89.44,89.55,89.39,89.55,8600.0,65.4627,65.5432,65.4261,65.5432,8600.0
2012-03-12 12:05:00,89.55,89.59,89.52,89.57,6200.0,65.5432,65.5725,65.5213,65.5579,6200.0
2012-03-12 12:10:00,89.56,89.63,89.55,89.62,9500.0,65.5505,65.6018,65.5432,65.5944,9500.0
2012-03-12 12:15:00,89.63,89.63,89.6,89.62,9100.0,65.6018,65.6018,65.5798,65.5944,9100.0
2012-03-12 12:20:00,89.61,89.67,89.61,89.64,16700.0,65.5871,65.631,65.5871,65.6091,16700.0
2012-03-12 12:25:00,89.64,89.66,89.59,89.64,17000.0,65.6091,65.6237,65.5725,65.6091,17000.0
2012-03-12 12:30:00,89.65,89.66,89.55,89.58,16500.0,65.6164,65.6237,65.5432,65.5652,16500.0
2012-03-12 12:35:00,89.58,89.58,89.55,89.56,8100.0,65.5652,65.5652,65.5432,65.5505,8100.0
2012-03-12 12:40:00,89.56,89.56,89.47,89.51,16300.0,65.5505,65.5505,65.4847,65.5139,16300.0
2012-03-12 12:45:00,89.51,89.51,89.47,89.5,6100.0,65.5139,65.5139,65.4847,65.5066,6100.0
2012-03-12 12:50:00,89.5,89.5,89.41,89.44,13400.0,65.5066,65.5066,65.4407,65.4627,13400.0
2012-03-12 12:55:00,89.44,89.49,89.41,89.48,8700.0,65.4627,65.4993,65.4407,65.492,8700.0
2012-03-12 13:00:00,89.48,89.49,89.44,89.48,5100.0,65.492,65.4993,65.4627,65.492,5100.0
2012-03-12 13:05:00,89.48,89.5,89.47,89.5,6300.0,65.492,65.5066,65.4847,65.5066,6300.0
2012-03-12 13:10:00,89.49,89.52,89.48,89.49,10900.0,65.4993,65.5213,65.492,65.4993,10900.0
2012-03-12 13:15:00,89.48,89.58,89.48,89.56,8600.0,65.492,65.5652,65.492,65.5505,8600.0
2012-03-12 13:20:00,89.55,89.55,89.53,89.54,6100.0,65.5432,65.5432,65.5286,65.5359,6100.0
2012-03-12 13:25:00,89.55,89.55,89.49,89.54,9100.0,65.5432,65.5432,65.4993,65.5359,9100.0
2012-03-12 13:30:00,89.54,89.54,89.49,89.5,6900.0,65.5359,65.5359,65.4993,65.5066,6900.0
2012-03-12 13:35:00,89.5,89.55,89.49,89.52,9600.0,65.5066,65.5432,65.4993,65.5213,9600.0
2012-03-12 13:40:00,89.53,89.55,89.51,89.54,9800.0,65.5286,65.5432,65.5139,65.5359,9800.0
2012-03-12 13:45:00,89.54,89.56,89.52,89.56,8100.0,65.5359,65.5505,65.5213,65.5505,8100.0
2012-03-12 13:50:00,89.56,89.63,89.56,89.63,13100.0,65.5505,65.6018,65.5505,65.6018,13100.0
2012-03-12 13:55:00,89.64,89.65,89.62,89.64,8900.0,65.6091,65.6164,65.5944,65.6091,8900.0
2012-03-12 14:00:00,89.65,89.67,89.64,89.67,12100.0,65.6164,65.631,65.6091,65.631,12100.0
2012-03-12 14:05:00,89.67,89.67,89.6,89.6,10700.0,65.631,65.631,65.5798,65.5798,10700.0
2012-03-12 14:10:00,89.62,89.67,89.61,89.67,9000.0,65.5944,65.631,65.5871,65.631,9000.0
2012-03-12 14:15:00,89.67,89.72,89.63,89.64,19700.0,65.631,65.6676,65.6018,65.6091,19700.0
2012-03-12 14:20:00,89.65,89.65,89.61,89.65,17400.0,65.6164,65.6164,65.5871,65.6164,17400.0
2012-03-12 14:25:00,89.65,89.65,89.6,89.64,19500.0,65.6164,65.6164,65.5798,65.6091,19500.0
2012-03-12 14:30:00,89.65,89.65,89.59,89.62,18000.0,65.6164,65.6164,65.5725,65.5944,18000.0
2012-03-12 14:35:00,89.62,89.64,89.6,89.62,16500.0,65.5944,65.6091,65.5798,65.5944,16500.0
2012-03-12 14:40:00,89.62,89.62,89.57,89.58,12100.0,65.5944,65.5944,65.5579,65.5652,12100.0
2012-03-12 14:45:00,89.59,89.6,89.57,89.6,7500.0,65.5725,65.5798,65.5579,65.5798,7500.0
2012-03-12 14:50:00,89.61,89.65,89.61,89.63,7600.0,65.5871,65.6164,65.5871,65.6018,7600.0
2012-03-12 14:55:00,89.61,89.63,89.59,89.62,14500.0,65.5871,65.6018,65.5725,65.5944,14500.0
2012-03-12 15:00:00,89.62,89.64,89.59,89.62,16400.0,65.5944,65.6091,65.5725,65.5944,16400.0
2012-03-12 15:05:00,89.63,89.63,89.59,89.6,7500.0,65.6018,65.6018,65.5725,65.5798,7500.0
2012-03-12 15:10:00,89.6,89.65,89.59,89.65,14800.0,65.5798,65.6164,65.5725,65.6164,14800.0
2012-03-12 15:15:00,89.65,89.65,89.59,89.6,9000.0,65.6164,65.6164,65.5725,65.5798,9000.0
2012-03-12 15:20:00,89.6,89.62,89.51,89.52,58100.0,65.5798,65.5944,65.5139,65.5213,58100.0
2012-03-12 15:25:00,89.51,89.54,89.5,89.51,13200.0,65.5139,65.5359,65.5066,65.5139,13200.0
2012-03-12 15:30:00,89.5,89.52,89.47,89.47,16200.0,65.5066,65.5213,65.4847,65.4847,16200.0
2012-03-12 15:35:00,89.48,89.48,89.44,89.44,19800.0,65.492,65.492,65.4627,65.4627,19800.0
2012-03-12 15:40:00,89.43,89.47,89.39,89.41,23100.0,65.4554,65.4847,65.4261,65.4407,23100.0
2012-03-12 15:45:00,89.4,89.43,89.37,89.42,31900.0,65.4334,65.4554,65.4115,65.4481,31900.0
2012-03-12 15:50:00,89.41,89.43,89.37,89.41,44800.0,65.4407,65.4554,65.4115,65.4407,44800.0
2012-03-12 15:55:00,89.41,89.46,89.39,89.46,73800.0,65.4407,65.4773,65.4261,65.4773,73800.0
2012-03-13 09:30:00,89.78,89.89,89.65,89.76,62100.0,65.7116,65.7921,65.6164,65.6969,62100.0
2012-03-13 09:35:00,89.76,89.86,89.67,89.77,15200.0,65.6969,65.7701,65.631,65.7042,15200.0
2012-03-13 09:40:00,89.78,89.97,89.74,89.78,35100.0,65.7116,65.8506,65.6823,65.7116,35100.0
2012-03-13 09:45:00,89.79,89.84,89.63,89.73,21500.0,65.7189,65.7555,65.6018,65.675,21500.0
2012-03-13 09:50:00,89.73,89.81,89.72,89.8,11400.0,65.675,65.7335,65.6676,65.7262,11400.0
2012-03-13 09:55:00,89.8,89.81,89.53,89.53,24500.0,65.7262,65.7335,65.5286,65.5286,24500.0
2012-03-13 10:00:00,89.55,89.57,89.4,89.55,22300.0,65.5432,65.5579,65.4334,65.5432,22300.0
2012-03-13 10:05:00,89.55,89.55,89.43,89.46,16100.0,65.5432,65.5432,65.4554,65.4773,16100.0
2012-03-13 10:10:00,89.47,89.48,89.4,89.42,13100.0,65.4847,65.492,65.4334,65.4481,13100.0
2012-03-13 10:15:00,89.44,89.5,89.29,89.45,20800.0,65.4627,65.5066,65.3529,65.47,20800.0
2012-03-13 10:20:00,89.44,89.57,89.44,89.56,13400.0,65.4627,65.5579,65.4627,65.5505,13400.0
2012-03-13 10:25:00,89.57,89.58,89.51,89.56,15900.0,65.5579,65.5652,65.5139,65.5505,15900.0
2012-03-13 10:30:00,89.56,89.57,89.53,89.54,12900.0,65.5505,65.5579,65.5286,65.5359,12900.0
2012-03-13 10:35:00,89.55,89.62,89.55,89.62,11700.0,65.5432,65.5944,65.5432,65.5944,11700.0
2012-03-13 10:40:00,89.62,89.69,89.62,89.67,14400.0,65.5944,65.6457,65.5944,65.631,14400.0
2012-03-13 10:45:00,89.68,89.68,89.57,89.57,10800.0,65.6384,65.6384,65.5579,65.5579,10800.0
2012-03-13 10:50:00,89.57,89.63,89.56,89.56,8400.0,65.5579,65.6018,65.5505,65.5505,8400.0
2012-03-13 10:55:00,89.57,89.6,89.5,89.54,15200.0,65.5579,65.5798,65.5066,65.5359,15200.0
2012-03-13 11:00:00,89.56,89.6,89.53,89.56,10900.0,65.5505,65.5798,65.5286,65.5505,10900.0
2012-03-13 11:05:00,89.57,89.57,89.49,89.51,11100.0,65.5579,65.5579,65.4993,65.5139,11100.0
2012-03-13 11:10:00,89.52,89.52,89.39,89.39,11000.0,65.5213,65.5213,65.4261,65.4261,11000.0
2012-03-13 11:15:00,89.39,89.4,89.32,89.33,20900.0,65.4261,65.4334,65.3749,65.3822,20900.0
2012-03-13 11:20:00,89.33,89.37,89.31,89.34,13600.0,65.3822,65.4115,65.3676,65.3895,13600.0
2012-03-13 11:25:00,89.33,89.36,89.29,89.36,14700.0,65.3822,65.4042,65.3529,65.4042,14700.0
2012-03-13 11:30:00,89.37,89.45,89.36,89.39,120900.0,65.4115,65.47,65.4042,65.4261,120900.0
2012-03-13 11:35:00,89.4,89.45,89.3,89.3,38400.0,65.4334,65.47,65.3602,65.3602,38400.0
2012-03-13 11:40:00,89.3,89.36,89.29,89.35,11600.0,65.3602,65.4042,65.3529,65.3968,11600.0
2012-03-13 11:45:00,89.34,89.37,89.3,89.35,24600.0,65.3895,65.4115,65.3602,65.3968,24600.0
2012-03-13 11:50:00,89.36,89.46,89.35,89.44,27200.0,65.4042,65.4773,65.3968,65.4627,27200.0
2012-03-13 11:55:00,89.43,89.44,89.37,89.39,10700.0,65.4554,65.4627,65.4115,65.4261,10700.0
2012-03-13 12:00:00,89.38,89.41,89.34,89.35,13400.0,65.4188,65.4407,65.3895,65.3968,13400.0
2012-03-13 12:05:00,89.34,89.35,89.29,89.31,10000.0,65.3895,65.3968,65.3529,65.3676,10000.0
2012-03-13 12:10:00,89.3,89.32,89.29,89.3,9800.0,65.3602,65.3749,65.3529,65.3602,9800.0
2012-03-13 12:15:00,89.3,89.36,89.3,89.31,9900.0,65.3602,65.4042,65.3602,65.3676,9900.0
2012-03-13 12:20:00,89.32,89.39,89.31,89.36,7400.0,65.3749,65.4261,65.3676,65.4042,7400.0
2012-03-13 12:25:00,89.36,89.36,89.33,89.34,9900.0,65.4042,65.4042,65.3822,65.3895,9900.0
2012-03-13 12:30:00,89.34,89.34,89.29,89.32,5600.0,65.3895,65.3895,65.3529,65.3749,5600.0
2012-03-13 12:35:00,89.3,89.32,89.29,89.32,8400.0,65.3602,65.3749,65.3529,65.3749,8400.0
2012-03-13 12:40:00,89.32,89.34,89.3,89.34,5100.0,65.3749,65.3895,65.3602,65.3895,5100.0
2012-03-13 12:45:00,89.34,89.38,89.32,89.38,17100.0,65.3895,65.4188,65.3749,65.4188,17100.0
2012-03-13 12:50:00,89.38,89.45,89.35,89.39,35200.0,65.4188,65.47,65.3968,65.4261,35200.0
2012-03-13 12:55:00,89.38,89.39,89.31,89.39,36200.0,65.4188,65.4261,65.3676,65.4261,36200.0
2012-03-13 13:00:00,89.39,89.49,89.39,89.48,12000.0,65.4261,65.4993,65.4261,65.492,12000.0
2012-03-13 13:05:00,89.46,89.51,89.46,89.49,8900.0,65.4773,65.5139,65.4773,65.4993,8900.0
2012-03-13 13:10:00,89.5,89.52,89.48,89.5,8500.0,65.5066,65.5213,65.492,65.5066,8500.0
2012-03-13 13:15:00,89.51,89.56,89.5,89.53,9600.0,65.5139,65.5505,65.5066,65.5286,9600.0
2012-03-13 13:20:00,89.53,89.55,89.49,89.51,16600.0,65.5286,65.5432,65.4993,65.5139,16600.0
2012-03-13 13:25:00,89.49,89.5,89.45,89.46,8800.0,65.4993,65.5066,65.47,65.4773,8800.0
2012-03-13 13:30:00,89.47,89.5,89.47,89.48,5600.0,65.4847,65.5066,65.4847,65.492,5600.0
2012-03-13 13:35:00,89.48,89.52,89.47,89.48,4500.0,65.492,65.5213,65.4847,65.492,4500.0
2012-03-13 13:40:00,89.48,89.52,89.45,89.52,3600.0,65.492,65.5213,65.47,65.5213,3600.0
2012-03-13 13:45:00,89.52,89.56,89.51,89.56,6400.0,65.5213,65.5505,65.5139,65.5505,6400.0
2012-03-13 13:50:00,89.55,89.57,89.55,89.55,4300.0,65.5432,65.5579,65.5432,65.5432,4300.0
2012-03-13 13:55:00,89.55,89.55,89.52,89.53,4300.0,65.5432,65.5432,65.5213,65.5286,4300.0
2012-03-13 14:00:00,89.53,89.59,89.53,89.58,6400.0,65.5286,65.5725,65.5286,65.5652,6400.0
2012-03-13 14:05:00,89.58,89.61,89.57,89.59,7100.0,65.5652,65.5871,65.5579,65.5725,7100.0
2012-03-13 14:10:00,89.59,89.62,89.57,89.57,4700.0,65.5725,65.5944,65.5579,65.5579,4700.0
2012-03-13 14:15:00,89.57,89.64,89.52,89.63,9600.0,65.5579,65.6091,65.5213,65.6018,9600.0
2012-03-13 14:20:00,89.63,89.69,89.58,89.61,17300.0,65.6018,65.6457,65.5652,65.5871,17300.0
2012-03-13 14:25:00,89.6,89.62,89.54,89.59,8300.0,65.5798,65.5944,65.5359,65.5725,8300.0
2012-03-13 14:30:00,89.58,89.64,89.49,89.49,16700.0,65.5652,65.6091,65.4993,65.4993,16700.0
2012-03-13 14:35:00,89.49,89.52,89.47,89.52,12700.0,65.4993,65.5213,65.4847,65.5213,12700.0
2012-03-13 14:40:00,89.51,89.57,89.49,89.51,10500.0,65.5139,65.5579,65.4993,65.5139,10500.0
2012-03-13 14:45:00,89.51,89.51,89.42,89.45,11100.0,65.5139,65.5139,65.4481,65.47,11100.0
2012-03-13 14:50:00,89.45,89.48,89.41,89.45,10100.0,65.47,65.492,65.4407,65.47,10100.0
2012-03-13 14:55:00,89.46,89.49,89.45,89.46,8200.0,65.4773,65.4993,65.47,65.4773,8200.0
2012-03-13 15:00:00,89.48,89.75,89.48,89.72,56700.0,65.492,65.6896,65.492,65.6676,56700.0
2012-03-13 15:05:00,89.71,89.84,89.7,89.79,28600.0,65.6603,65.7555,65.653,65.7189,28600.0
2012-03-13 15:10:00,89.78,89.92,89.78,89.91,32200.0,65.7116,65.814,65.7116,65.8067,32200.0
2012-03-13 15:15:00,89.92,89.98,89.87,89.97,44800.0,65.814,65.8579,65.7774,65.8506,44800.0
2012-03-13 15:20:00,89.97,90.0,89.93,89.96,43000.0,65.8506,65.8726,65.8213,65.8433,43000.0
2012-03-13 15:25:00,89.97,89.98,89.85,89.85,29000.0,65.8506,65.8579,65.7628,65.7628,29000.0
2012-03-13 15:30:00,89.86,89.95,89.86,89.95,31400.0,65.7701,65.836,65.7701,65.836,31400.0
2012-03-13 15:35:00,89.94,89.95,89.86,89.89,35700.0,65.8287,65.836,65.7701,65.7921,35700.0
2012-03-13 15:40:00,89.91,89.98,89.87,89.93,30500.0,65.8067,65.8579,65.7774,65.8213,30500.0
2012-03-13 15:45:00,89.93,89.93,89.85,89.88,21800.0,65.8213,65.8213,65.7628,65.7847,21800.0
2012-03-13 15:50:00,89.89,89.99,89.86,89.96,48800.0,65.7921,65.8653,65.7701,65.8433,48800.0
2012-03-13 15:55:00,89.97,90.0,89.91,90.0,88000.0,65.8506,65.8726,65.8067,65.8726,88000.0
2012-03-14 09:30:00,89.49,89.74,89.46,89.62,43600.0,65.4993,65.6823,65.4773,65.5944,43600.0
2012-03-14 09:35:00,89.6,89.9,89.6,89.9,21100.0,65.5798,65.7994,65.5798,65.7994,21100.0
2012-03-14 09:40:00,89.89,89.99,89.86,89.91,14900.0,65.7921,65.8653,65.7701,65.8067,14900.0
2012-03-14 09:45:00,89.9,89.92,89.76,89.76,10300.0,65.7994,65.814,65.6969,65.6969,10300.0
2012-03-14 09:50:00,89.74,89.74,89.63,89.64,12200.0,65.6823,65.6823,65.6018,65.6091,12200.0
2012-03-14 09:55:00,89.62,89.68,89.59,89.6,13000.0,65.5944,65.6384,65.5725,65.5798,13000.0
2012-03-14 10:00:00,89.62,89.66,89.54,89.61,15900.0,65.5944,65.6237,65.5359,65.5871,15900.0
2012-03-14 10:05:00,89.62,89.66,89.62,89.65,14700.0,65.5944,65.6237,65.5944,65.6164,14700.0
2012-03-14 10:10:00,89.65,89.72,89.62,89.63,11100.0,65.6164,65.6676,65.5944,65.6018,11100.0
2012-03-14 10:15:00,89.62,89.81,89.61,89.79,11100.0,65.5944,65.7335,65.5871,65.7189,11100.0
2012-03-14 10:20:00,89.8,89.86,89.8,89.83,12000.0,65.7262,65.7701,65.7262,65.7482,12000.0
2012-03-14 10:25:00,89.82,89.92,89.82,89.87,11000.0,65.7408,65.814,65.7408,65.7774,11000.0
2012-03-14 10:30:00,89.86,89.93,89.86,89.9,6400.0,65.7701,65.8213,65.7701,65.7994,6400.0
2012-03-14 10:35:00,89.91,89.99,89.86,89.96,16300.0,65.8067,65.8653,65.7701,65.8433,16300.0
2012-03-14 10:40:00,89.96,89.98,89.88,89.95,7200.0,65.8433,65.8579,65.7847,65.836,7200.0
2012-03-14 10:45:00,89.96,89.97,89.94,89.96,9500.0,65.8433,65.8506,65.8287,65.8433,9500.0
2012-03-14 10:50:00,89.95,89.95,89.82,89.84,14100.0,65.836,65.836,65.7408,65.7555,14100.0
2012-03-14 10:55:00,89.83,89.84,89.78,89.79,13100.0,65.7482,65.7555,65.7116,65.7189,13100.0
2012-03-14 11:00:00,89.79,89.81,89.74,89.81,13800.0,65.7189,65.7335,65.6823,65.7335,13800.0
2012-03-14 11:05:00,89.8,89.84,89.75,89.75,26500.0,65.7262,65.7555,65.6896,65.6896,26500.0
2012-03-14 11:10:00,89.77,89.8,89.73,89.75,12100.0,65.7042,65.7262,65.675,65.6896,12100.0
2012-03-14 11:15:00,89.75,89.75,89.66,89.68,13200.0,65.6896,65.6896,65.6237,65.6384,13200.0
2012-03-14 11:20:00,89.68,89.77,89.67,89.67,18700.0,65.6384,65.7042,65.631,65.631,18700.0
2012-03-14 11:25:00,89.67,89.79,89.67,89.75,7500.0,65.631,65.7189,65.631,65.6896,7500.0
2012-03-14 11:30:00,89.74,89.76,89.71,89.74,9000.0,65.6823,65.6969,65.6603,65.6823,9000.0
2012-03-14 11:35:00,89.74,89.78,89.69,89.72,8700.0,65.6823,65.7116,65.6457,65.6676,8700.0
2012-03-14 11:40:00,89.73,89.75,89.67,89.72,18100.0,65.675,65.6896,65.631,65.6676,18100.0
2012-03-14 11:45:00,89.73,89.73,89.65,89.71,5400.0,65.675,65.675,65.6164,65.6603,5400.0
2012-03-14 11:50:00,89.71,89.76,89.7,89.75,9100.0,65.6603,65.6969,65.653,65.6896,9100.0
2012-03-14 11:55:00,89.77,89.8,89.77,89.79,4800.0,65.7042,65.7262,65.7042,65.7189,4800.0
2012-03-14 12:00:00,89.79,89.85,89.79,89.82,6100.0,65.7189,65.7628,65.7189,65.7408,6100.0
2012-03-14 12:05:00,89.84,89.86,89.82,89.85,5000.0,65.7555,65.7701,65.7408,65.7628,5000.0
2012-03-14 12:10:00,89.87,89.9,89.78,89.78,13700.0,65.7774,65.7994,65.7116,65.7116,13700.0
2012-03-14 12:15:00,89.79,89.82,89.77,89.77,6000.0,65.7189,65.7408,65.7042,65.7042,6000.0
2012-03-14 12:20:00,89.78,89.8,89.72,89.74,7300.0,65.7116,65.7262,65.6676,65.6823,7300.0
2012-03-14 12:25:00,89.74,89.75,89.68,89.72,14500.0,65.6823,65.6896,65.6384,65.6676,14500.0
2012-03-14 12:30:00,89.71,89.74,89.71,89.72,9500.0,65.6603,65.6823,65.6603,65.6676,9500.0
2012-03-14 12:35:00,89.72,89.8,89.72,89.78,9200.0,65.6676,65.7262,65.6676,65.7116,9200.0
2012-03-14 12:40:00,89.79,89.88,89.79,89.84,18600.0,65.7189,65.7847,65.7189,65.7555,18600.0
2012-03-14 12:45:00,89.86,89.94,89.84,89.94,14800.0,65.7701,65.8287,65.7555,65.8287,14800.0
2012-03-14 12:50:00,89.92,89.97,89.91,89.96,10400.0,65.814,65.8506,65.8067,65.8433,10400.0
2012-03-14 12:55:00,89.97,89.98,89.94,89.95,5400.0,65.8506,65.8579,65.8287,65.836,5400.0
2012-03-14 13:00:00,89.95,90.0,89.95,89.98,9900.0,65.836,65.8726,65.836,65.8579,9900.0
2012-03-14 13:05:00,89.98,90.0,89.96,89.97,16300.0,65.8579,65.8726,65.8433,65.8506,16300.0
2012-03-14 13:10:00,89.97,90.01,89.97,89.99,31800.0,65.8506,65.8799,65.8506,65.8653,31800.0
2012-03-14 13:15:00,89.98,90.0,89.96,89.96,12100.0,65.8579,65.8726,65.8433,65.8433,12100.0
2012-03-14 13:20:00,89.97,89.99,89.93,89.94,7700.0,65.8506,65.8653,65.8213,65.8287,7700.0
2012-03-14 13:25:00,89.95,89.99,89.93,89.95,8900.0,65.836,65.8653,65.8213,65.836,8900.0
2012-03-14 13:30:00,89.95,90.0,89.95,89.99,15500.0,65.836,65.8726,65.836,65.8653,15500.0
2012-03-14 13:35:00,89.97,90.12,89.96,90.12,54000.0,65.8506,65.9604,65.8433,65.9604,54000.0
2012-03-14 13:40:00,90.11,90.23,90.1,90.2,28200.0,65.9531,66.0409,65.9458,66.019,28200.0
2012-03-14 13:45:00,90.19,90.28,90.14,90.18,27000.0,66.0116,66.0775,65.975,66.0043,27000.0
2012-03-14 13:50:00,90.18,90.25,90.16,90.24,8400.0,66.0043,66.0556,65.9897,66.0482,8400.0
2012-03-14 13:55:00,90.23,90.32,90.23,90.31,20800.0,66.0409,66.1068,66.0409,66.0995,20800.0
2012-03-14 14:00:00,90.31,90.37,90.29,90.36,21200.0,66.0995,66.1434,66.0848,66.1361,21200.0
2012-03-14 14:05:00,90.37,90.53,90.37,90.47,44000.0,66.1434,66.2605,66.1434,66.2166,44000.0
2012-03-14 14:10:00,90.46,90.5,90.45,90.48,15600.0,66.2093,66.2385,66.2019,66.2239,15600.0
2012-03-14 14:15:00,90.48,90.55,90.46,90.55,17000.0,66.2239,66.2751,66.2093,66.2751,17000.0
2012-03-14 14:20:00,90.55,90.6,90.5,90.5,23800.0,66.2751,66.3117,66.2385,66.2385,23800.0
2012-03-14 14:25:00,90.5,90.53,90.36,90.37,39300.0,66.2385,66.2605,66.1361,66.1434,39300.0
2012-03-14 14:30:00,90.36,90.36,90.29,90.3,12700.0,66.1361,66.1361,66.0848,66.0922,12700.0
2012-03-14 14:35:00,90.31,90.34,90.29,90.31,15000.0,66.0995,66.1214,66.0848,66.0995,15000.0
2012-03-14 14:40:00,90.31,90.32,90.26,90.27,8300.0,66.0995,66.1068,66.0629,66.0702,8300.0
2012-03-14 14:45:00,90.27,90.39,90.26,90.35,18200.0,66.0702,66.158,66.0629,66.1287,18200.0
2012-03-14 14:50:00,90.36,90.36,90.27,90.27,9900.0,66.1361,66.1361,66.0702,66.0702,9900.0
2012-03-14 14:55:00,90.27,90.28,90.23,90.23,12100.0,66.0702,66.0775,66.0409,66.0409,12100.0
2012-03-14 15:00:00,90.24,90.25,90.18,90.18,13600.0,66.0482,66.0556,66.0043,66.0043,13600.0
2012-03-14 15:05:00,90.19,90.27,90.19,90.24,13600.0,66.0116,66.0702,66.0116,66.0482,13600.0
2012-03-14 15:10:00,90.23,90.26,90.22,90.24,6600.0,66.0409,66.0629,66.0336,66.0482,6600.0
2012-03-14 15:15:00,90.25,90.26,90.19,90.26,21900.0,66.0556,66.0629,66.0116,66.0629,21900.0
2012-03-14 15:20:00,90.26,90.48,90.26,90.48,47800.0,66.0629,66.2239,66.0629,66.2239,47800.0
2012-03-14 15:25:00,90.48,90.57,90.47,90.56,37500.0,66.2239,66.2898,66.2166,66.2825,37500.0
2012-03-14 15:30:00,90.55,90.57,90.53,90.55,39600.0,66.2751,66.2898,66.2605,66.2751,39600.0
2012-03-14 15:35:00,90.56,90.77,90.55,90.72,65500.0,66.2825,66.4362,66.2751,66.3996,65500.0
2012-03-14 15:40:00,90.72,90.95,90.7,90.87,91400.0,66.3996,66.5679,66.3849,66.5093,91400.0
2012-03-14 15:45:00,90.85,90.95,90.78,90.9,94300.0,66.4947,66.5679,66.4435,66.5313,94300.0
2012-03-14 15:50:00,90.9,90.96,90.79,90.94,115600.0,66.5313,66.5752,66.4508,66.5606,115600.0
2012-03-14 15:55:00,90.93,90.93,90.78,90.91,133400.0,66.5533,66.5533,66.4435,66.5386,133400.0
2012-03-15 09:30:00,90.82,90.86,90.49,90.53,51300.0,66.4728,66.502,66.2312,66.2605,51300.0
2012-03-15 09:35:00,90.51,90.55,90.31,90.38,22800.0,66.2459,66.2751,66.0995,66.1507,22800.0
2012-03-15 09:40:00,90.36,90.61,90.33,90.57,22100.0,66.1361,66.319,66.1141,66.2898,22100.0
2012-03-15 09:45:00,90.64,90.65,90.45,90.45,20300.0,66.341,66.3483,66.2019,66.2019,20300.0
2012-03-15 09:50:00,90.45,90.6,90.45,90.58,13100.0,66.2019,66.3117,66.2019,66.2971,13100.0
2012-03-15 09:55:00,90.56,90.64,90.45,90.54,25400.0,66.2825,66.341,66.2019,66.2678,25400.0
2012-03-15 10:00:00,90.51,90.52,90.27,90.38,31500.0,66.2459,66.2532,66.0702,66.1507,31500.0
2012-03-15 10:05:00,90.38,90.43,90.28,90.43,16900.0,66.1507,66.1873,66.0775,66.1873,16900.0
2012-03-15 10:10:00,90.42,90.49,90.37,90.46,22300.0,66.18,66.2312,66.1434,66.2093,22300.0
2012-03-15 10:15:00,90.46,90.7,90.46,90.7,26000.0,66.2093,66.3849,66.2093,66.3849,26000.0
2012-03-15 10:20:00,90.69,90.86,90.69,90.86,30100.0,66.3776,66.502,66.3776,66.502,30100.0
2012-03-15 10:25:00,90.85,90.86,90.72,90.72,17700.0,66.4947,66.502,66.3996,66.3996,17700.0
2012-03-15 10:30:00,90.72,90.76,90.68,90.68,8500.0,66.3996,66.4288,66.3703,66.3703,8500.0
2012-03-15 10:35:00,90.7,90.7,90.63,90.64,8000.0,66.3849,66.3849,66.3337,66.341,8000.0
2012-03-15 10:40:00,90.65,90.69,90.61,90.64,11700.0,66.3483,66.3776,66.319,66.341,11700.0
2012-03-15 10:45:00,90.65,90.67,90.56,90.67,11300.0,66.3483,66.363,66.2825,66.363,11300.0
2012-03-15 10:50:00,90.68,90.77,90.64,90.74,10900.0,66.3703,66.4362,66.341,66.4142,10900.0
2012-03-15 10:55:00,90.73,90.76,90.67,90.67,15700.0,66.4069,66.4288,66.363,66.363,15700.0
2012-03-15 11:00:00,90.67,90.69,90.63,90.66,13600.0,66.363,66.3776,66.3337,66.3556,13600.0
2012-03-15 11:05:00,90.66,90.72,90.56,90.56,12300.0,66.3556,66.3996,66.2825,66.2825,12300.0
2012-03-15 11:10:00,90.56,90.59,90.52,90.56,10500.0,66.2825,66.3044,66.2532,66.2825,10500.0
2012-03-15 11:15:00,90.56,90.56,90.52,90.54,9000.0,66.2825,66.2825,66.2532,66.2678,9000.0
2012-03-15 11:20:00,90.55,90.56,90.51,90.54,5900.0,66.2751,66.2825,66.2459,66.2678,5900.0
2012-03-15 11:25:00,90.55,90.74,90.53,90.74,16300.0,66.2751,66.4142,66.2605,66.4142,16300.0
2012-03-15 11:30:00,90.75,91.01,90.75,90.91,59400.0,66.4215,66.6118,66.4215,66.5386,59400.0
2012-03-15 11:35:00,90.91,90.98,90.77,90.98,35300.0,66.5386,66.5899,66.4362,66.5899,35300.0
2012-03-15 11:40:00,90.99,91.05,90.98,91.05,21600.0,66.5972,66.6411,66.5899,66.6411,21600.0
2012-03-15 11:45:00,91.04,91.05,90.92,90.93,10800.0,66.6338,66.6411,66.5459,66.5533,10800.0
2012-03-15 11:50:00,90.96,90.99,90.95,90.97,5300.0,66.5752,66.5972,66.5679,66.5825,5300.0
2012-03-15 11:55:00,90.97,90.99,90.97,90.97,7300.0,66.5825,66.5972,66.5825,66.5825,7300.0
2012-03-15 12:00:00,90.98,90.98,90.92,90.93,7000.0,66.5899,66.5899,66.5459,66.5533,7000.0
2012-03-15 12:05:00,90.94,90.95,90.83,90.84,15900.0,66.5606,66.5679,66.4801,66.4874,15900.0
2012-03-15 12:10:00,90.84,90.84,90.76,90.83,10900.0,66.4874,66.4874,66.4288,66.4801,10900.0
2012-03-15 12:15:00,90.84,90.85,90.79,90.85,9800.0,66.4874,66.4947,66.4508,66.4947,9800.0
2012-03-15 12:20:00,90.84,90.96,90.83,90.94,10000.0,66.4874,66.5752,66.4801,66.5606,10000.0
2012-03-15 12:25:00,90.95,91.05,90.95,91.04,14300.0,66.5679,66.6411,66.5679,66.6338,14300.0
2012-03-15 12:30:00,91.03,91.11,91.02,91.09,15000.0,66.6265,66.685,66.6191,66.6704,15000.0
2012-03-15 12:35:00,91.09,91.12,91.04,91.07,10200.0,66.6704,66.6923,66.6338,66.6557,10200.0
2012-03-15 12:40:00,91.08,91.12,91.08,91.11,8500.0,66.663,66.6923,66.663,66.685,8500.0
2012-03-15 12:45:00,91.1,91.18,91.1,91.17,9700.0,66.6777,66.7362,66.6777,66.7289,9700.0
2012-03-15 12:50:00,91.17,91.23,91.16,91.21,17100.0,66.7289,66.7728,66.7216,66.7582,17100.0
2012-03-15 12:55:00,91.2,91.24,91.19,91.24,10800.0,66.7509,66.7802,66.7436,66.7802,10800.0
2012-03-15 13:00:00,91.24,91.3,91.23,91.28,14900.0,66.7802,66.8241,66.7728,66.8094,14900.0
2012-03-15 13:05:00,91.28,91.3,91.26,91.27,13100.0,66.8094,66.8241,66.7948,66.8021,13100.0
2012-03-15 13:10:00,91.26,91.27,91.2,91.25,24400.0,66.7948,66.8021,66.7509,66.7875,24400.0
2012-03-15 13:15:00,91.25,91.3,91.23,91.23,10300.0,66.7875,66.8241,66.7728,66.7728,10300.0
2012-03-15 13:20:00,91.23,91.25,91.19,91.2,12100.0,66.7728,66.7875,66.7436,66.7509,12100.0
2012-03-15 13:25:00,91.19,91.28,91.19,91.24,14600.0,66.7436,66.8094,66.7436,66.7802,14600.0
2012-03-15 13:30:00,91.23,91.3,91.22,91.29,11200.0,66.7728,66.8241,66.7655,66.8168,11200.0
2012-03-15 13:35:00,91.3,91.31,91.25,91.26,13200.0,66.8241,66.8314,66.7875,66.7948,13200.0
2012-03-15 13:40:00,91.25,91.37,91.25,91.37,16000.0,66.7875,66.8753,66.7875,66.8753,16000.0
2012-03-15 13:45:00,91.37,91.38,91.33,91.38,12800.0,66.8753,66.8826,66.846,66.8826,12800.0
2012-03-15 13:50:00,91.39,91.39,91.34,91.34,20900.0,66.8899,66.8899,66.8533,66.8533,20900.0
2012-03-15 13:55:00,91.35,91.39,91.34,91.38,14100.0,66.8607,66.8899,66.8533,66.8826,14100.0
2012-03-15 14:00:00,91.38,91.45,91.37,91.44,25200.0,66.8826,66.9339,66.8753,66.9265,25200.0
2012-03-15 14:05:00,91.44,91.47,91.42,91.47,25400.0,66.9265,66.9485,66.9119,66.9485,25400.0
2012-03-15 14:10:00,91.47,91.5,91.44,91.49,18400.0,66.9485,66.9705,66.9265,66.9631,18400.0
2012-03-15 14:15:00,91.49,91.56,91.49,91.51,30000.0,66.9631,67.0144,66.9631,66.9778,30000.0
2012-03-15 14:20:00,91.51,91.55,91.5,91.51,12700.0,66.9778,67.0071,66.9705,66.9778,12700.0
2012-03-15 14:25:00,91.5,91.55,91.49,91.55,12700.0,66.9705,67.0071,66.9631,67.0071,12700.0
2012-03-15 14:30:00,91.55,91.57,91.52,91.56,17700.0,67.0071,67.0217,66.9851,67.0144,17700.0
2012-03-15 14:35:00,91.57,91.6,91.51,91.53,20100.0,67.0217,67.0436,66.9778,66.9924,20100.0
2012-03-15 14:40:00,91.51,91.52,91.39,91.46,20600.0,66.9778,66.9851,66.8899,66.9412,20600.0
2012-03-15 14:45:00,91.45,91.5,91.41,91.43,24800.0,66.9339,66.9705,66.9046,66.9192,24800.0
2012-03-15 14:50:00,91.43,91.52,91.42,91.46,17100.0,66.9192,66.9851,66.9119,66.9412,17100.0
2012-03-15 14:55:00,91.46,91.47,91.43,91.47,12400.0,66.9412,66.9485,66.9192,66.9485,12400.0
2012-03-15 15:00:00,91.47,91.5,91.45,91.5,20000.0,66.9485,66.9705,66.9339,66.9705,20000.0
2012-03-15 15:05:00,91.49,91.55,91.49,91.49,27700.0,66.9631,67.0071,66.9631,66.9631,27700.0
2012-03-15 15:10:00,91.5,91.5,91.42,91.45,19800.0,66.9705,66.9705,66.9119,66.9339,19800.0
2012-03-15 15:15:00,91.45,91.48,91.38,91.39,28000.0,66.9339,66.9558,66.8826,66.8899,28000.0
2012-03-15 15:20:00,91.39,91.42,91.37,91.37,27400.0,66.8899,66.9119,66.8753,66.8753,27400.0
2012-03-15 15:25:00,91.36,91.37,91.3,91.35,22100.0,66.868,66.8753,66.8241,66.8607,22100.0
2012-03-15 15:30:00,91.36,91.39,91.33,91.36,23900.0,66.868,66.8899,66.846,66.868,23900.0
2012-03-15 15:35:00,91.36,91.42,91.34,91.38,21300.0,66.868,66.9119,66.8533,66.8826,21300.0
2012-03-15 15:40:00,91.36,91.41,91.31,91.41,24400.0,66.868,66.9046,66.8314,66.9046,24400.0
2012-03-15 15:45:00,91.41,91.47,91.39,91.43,35400.0,66.9046,66.9485,66.8899,66.9192,35400.0
2012-03-15 15:50:00,91.42,91.45,91.32,91.36,72200.0,66.9119,66.9339,66.8387,66.868,72200.0
2012-03-15 15:55:00,91.37,91.54,91.37,91.45,98600.0,66.8753,66.9997,66.8753,66.9339,98600.0
2012-03-16 09:30:00,91.26,91.5,91.13,91.19,1065500.0,66.7948,66.9705,66.6996,66.7436,1065500.0
2012-03-16 09:35:00,91.13,91.25,91.04,91.14,44400.0,66.6996,66.7875,66.6338,66.707,44400.0
2012-03-16 09:40:00,91.14,91.14,90.9,91.03,26500.0,66.707,66.707,66.5313,66.6265,26500.0
2012-03-16 09:45:00,91.05,91.09,90.89,90.92,16700.0,66.6411,66.6704,66.524,66.5459,16700.0
2012-03-16 09:50:00,90.91,90.91,90.71,90.71,25400.0,66.5386,66.5386,66.3922,66.3922,25400.0
2012-03-16 09:55:00,90.71,90.94,90.67,90.94,15100.0,66.3922,66.5606,66.363,66.5606,15100.0
2012-03-16 10:00:00,90.94,90.94,90.69,90.69,15100.0,66.5606,66.5606,66.3776,66.3776,15100.0
2012-03-16 10:05:00,90.69,90.69,90.58,90.62,19700.0,66.3776,66.3776,66.2971,66.3264,19700.0
2012-03-16 10:10:00,90.64,90.65,90.56,90.58,15800.0,66.341,66.3483,66.2825,66.2971,15800.0
2012-03-16 10:15:00,90.57,90.59,90.47,90.51,35600.0,66.2898,66.3044,66.2166,66.2459,35600.0
2012-03-16 10:20:00,90.51,90.65,90.51,90.59,20700.0,66.2459,66.3483,66.2459,66.3044,20700.0
2012-03-16 10:25:00,90.59,90.65,90.58,90.65,15100.0,66.3044,66.3483,66.2971,66.3483,15100.0
2012-03-16 10:30:00,90.64,90.64,90.53,90.55,15900.0,66.341,66.341,66.2605,66.2751,15900.0
2012-03-16 10:35:00,90.56,90.56,90.48,90.5,18100.0,66.2825,66.2825,66.2239,66.2385,18100.0
2012-03-16 10:40:00,90.5,90.57,90.49,90.56,25300.0,66.2385,66.2898,66.2312,66.2825,25300.0
2012-03-16 10:45:00,90.56,90.64,90.53,90.64,8700.0,66.2825,66.341,66.2605,66.341,8700.0
2012-03-16 10:50:00,90.65,90.68,90.59,90.64,21600.0,66.3483,66.3703,66.3044,66.341,21600.0
2012-03-16 10:55:00,90.64,90.66,90.63,90.63,11900.0,66.341,66.3556,66.3337,66.3337,11900.0
2012-03-16 11:00:00,90.63,90.66,90.58,90.59,14300.0,66.3337,66.3556,66.2971,66.3044,14300.0
2012-03-16 11:05:00,90.59,90.6,90.51,90.58,49900.0,66.3044,66.3117,66.2459,66.2971,49900.0
2012-03-16 11:10:00,90.56,90.57,90.5,90.5,15500.0,66.2825,66.2898,66.2385,66.2385,15500.0
2012-03-16 11:15:00,90.52,90.59,90.51,90.54,19200.0,66.2532,66.3044,66.2459,66.2678,19200.0
2012-03-16 11:20:00,90.56,90.6,90.45,90.47,28500.0,66.2825,66.3117,66.2019,66.2166,28500.0
2012-03-16 11:25:00,90.48,90.55,90.48,90.52,10600.0,66.2239,66.2751,66.2239,66.2532,10600.0
2012-03-16 11:30:00,90.52,90.54,90.44,90.53,18900.0,66.2532,66.2678,66.1946,66.2605,18900.0
2012-03-16 11:35:00,90.52,90.55,90.48,90.49,11000.0,66.2532,66.2751,66.2239,66.2312,11000.0
2012-03-16 11:40:00,90.49,90.49,90.42,90.44,16900.0,66.2312,66.2312,66.18,66.1946,16900.0
2012-03-16 11:45:00,90.44,90.45,90.35,90.35,13200.0,66.1946,66.2019,66.1287,66.1287,13200.0
2012-03-16 11:50:00,90.35,90.41,90.26,90.4,28300.0,66.1287,66.1727,66.0629,66.1653,28300.0
2012-03-16 11:55:00,90.41,90.45,90.36,90.39,9600.0,66.1727,66.2019,66.1361,66.158,9600.0
2012-03-16 12:00:00,90.39,90.48,90.38,90.48,10900.0,66.158,66.2239,66.1507,66.2239,10900.0
2012-03-16 12:05:00,90.49,90.57,90.49,90.52,12200.0,66.2312,66.2898,66.2312,66.2532,12200.0
2012-03-16 12:10:00,90.52,90.67,90.52,90.64,11500.0,66.2532,66.363,66.2532,66.341,11500.0
2012-03-16 12:15:00,90.65,90.7,90.65,90.68,14100.0,66.3483,66.3849,66.3483,66.3703,14100.0
2012-03-16 12:20:00,90.68,90.68,90.58,90.59,10500.0,66.3703,66.3703,66.2971,66.3044,10500.0
2012-03-16 12:25:00,90.6,90.61,90.56,90.56,7900.0,66.3117,66.319,66.2825,66.2825,7900.0
2012-03-16 12:30:00,90.57,90.61,90.56,90.6,4100.0,66.2898,66.319,66.2825,66.3117,4100.0
2012-03-16 12:35:00,90.6,90.6,90.56,90.59,6800.0,66.3117,66.3117,66.2825,66.3044,6800.0
2012-03-16 12:40:00,90.59,90.61,90.57,90.59,10500.0,66.3044,66.319,66.2898,66.3044,10500.0
2012-03-16 12:45:00,90.57,90.57,90.5,90.52,12800.0,66.2898,66.2898,66.2385,66.2532,12800.0
2012-03-16 12:50:00,90.51,90.53,90.47,90.5,9800.0,66.2459,66.2605,66.2166,66.2385,9800.0
2012-03-16 12:55:00,90.5,90.58,90.48,90.58,12200.0,66.2385,66.2971,66.2239,66.2971,12200.0
2012-03-16 13:00:00,90.58,90.58,90.57,90.58,8800.0,66.2971,66.2971,66.2898,66.2971,8800.0
2012-03-16 13:05:00,90.58,90.58,90.49,90.49,13700.0,66.2971,66.2971,66.2312,66.2312,13700.0
2012-03-16 13:10:00,90.5,90.56,90.48,90.52,24000.0,66.2385,66.2825,66.2239,66.2532,24000.0
2012-03-16 13:15:00,90.55,90.57,90.48,90.52,22400.0,66.2751,66.2898,66.2239,66.2532,22400.0
2012-03-16 13:20:00,90.55,90.55,90.52,90.54,2700.0,66.2751,66.2751,66.2532,66.2678,2700.0
2012-03-16 13:25:00,90.55,90.57,90.54,90.56,10400.0,66.2751,66.2898,66.2678,66.2825,10400.0
2012-03-16 13:30:00,90.56,90.58,90.55,90.55,4200.0,66.2825,66.2971,66.2751,66.2751,4200.0
2012-03-16 13:35:00,90.55,90.58,90.53,90.58,2900.0,66.2751,66.2971,66.2605,66.2971,2900.0
2012-03-16 13:40:00,90.58,90.58,90.52,90.52,6000.0,66.2971,66.2971,66.2532,66.2532,6000.0
2012-03-16 13:45:00,90.53,90.56,90.49,90.5,10300.0,66.2605,66.2825,66.2312,66.2385,10300.0
2012-03-16 13:50:00,90.5,90.54,90.49,90.54,6200.0,66.2385,66.2678,66.2312,66.2678,6200.0
2012-03-16 13:55:00,90.54,90.55,90.49,90.5,14900.0,66.2678,66.2751,66.2312,66.2385,14900.0
2012-03-16 14:00:00,90.5,90.55,90.49,90.55,5800.0,66.2385,66.2751,66.2312,66.2751,5800.0
2012-03-16 14:05:00,90.55,90.58,90.49,90.58,20900.0,66.2751,66.2971,66.2312,66.2971,20900.0
2012-03-16 14:10:00,90.58,90.6,90.58,90.6,6200.0,66.2971,66.3117,66.2971,66.3117,6200.0
2012-03-16 14:15:00,90.6,90.61,90.53,90.53,17400.0,66.3117,66.319,66.2605,66.2605,17400.0
2012-03-16 14:20:00,90.53,90.57,90.53,90.56,8200.0,66.2605,66.2898,66.2605,66.2825,8200.0
2012-03-16 14:25:00,90.56,90.58,90.54,90.54,8000.0,66.2825,66.2971,66.2678,66.2678,8000.0
2012-03-16 14:30:00,90.54,90.55,90.48,90.49,16300.0,66.2678,66.2751,66.2239,66.2312,16300.0
2012-03-16 14:35:00,90.49,90.62,90.49,90.62,13500.0,66.2312,66.3264,66.2312,66.3264,13500.0
2012-03-16 14:40:00,90.61,90.67,90.61,90.65,16500.0,66.319,66.363,66.319,66.3483,16500.0
2012-03-16 14:45:00,90.64,90.66,90.54,90.57,30800.0,66.341,66.3556,66.2678,66.2898,30800.0
2012-03-16 14:50:00,90.58,90.63,90.48,90.57,39000.0,66.2971,66.3337,66.2239,66.2898,39000.0
2012-03-16 14:55:00,90.57,90.58,90.53,90.53,16800.0,66.2898,66.2971,66.2605,66.2605,16800.0
2012-03-16 15:00:00,90.54,90.56,90.33,90.44,44800.0,66.2678,66.2825,66.1141,66.1946,44800.0
2012-03-16 15:05:00,90.44,90.52,90.43,90.51,11500.0,66.1946,66.2532,66.1873,66.2459,11500.0
2012-03-16 15:10:00,90.53,90.55,90.44,90.48,18000.0,66.2605,66.2751,66.1946,66.2239,18000.0
2012-03-16 15:15:00,90.49,90.55,90.47,90.54,17500.0,66.2312,66.2751,66.2166,66.2678,17500.0
2012-03-16 15:20:00,90.53,90.6,90.52,90.6,20400.0,66.2605,66.3117,66.2532,66.3117,20400.0
2012-03-16 15:25:00,90.59,90.65,90.59,90.63,23300.0,66.3044,66.3483,66.3044,66.3337,23300.0
2012-03-16 15:30:00,90.63,90.63,90.56,90.57,28800.0,66.3337,66.3337,66.2825,66.2898,28800.0
2012-03-16 15:35:00,90.57,90.62,90.56,90.61,34300.0,66.2898,66.3264,66.2825,66.319,34300.0
2012-03-16 15:40:00,90.62,90.64,90.6,90.63,19200.0,66.3264,66.341,66.3117,66.3337,19200.0
2012-03-16 15:45:00,90.63,90.64,90.57,90.59,53000.0,66.3337,66.341,66.2898,66.3044,53000.0
2012-03-16 15:50:00,90.59,90.59,90.39,90.45,97400.0,66.3044,66.3044,66.158,66.2019,97400.0
2012-03-16 15:55:00,90.45,90.48,90.39,90.44,156200.0,66.2019,66.2239,66.158,66.1946,156200.0
2012-03-19 09:30:00,90.75,90.76,90.2,90.28,66100.0,66.4215,66.4288,66.019,66.0775,66100.0
2012-03-19 09:35:00,90.23,90.25,89.8,89.95,39000.0,66.0409,66.0556,65.7262,65.836,39000.0
2012-03-19 09:40:00,90.0,90.13,89.85,89.85,25300.0,65.8726,65.9677,65.7628,65.7628,25300.0
2012-03-19 09:45:00,89.87,89.88,89.59,89.81,48200.0,65.7774,65.7847,65.5725,65.7335,48200.0
2012-03-19 09:50:00,89.83,89.83,89.72,89.8,20100.0,65.7482,65.7482,65.6676,65.7262,20100.0
2012-03-19 09:55:00,89.82,89.95,89.79,89.88,15000.0,65.7408,65.836,65.7189,65.7847,15000.0
2012-03-19 10:00:00,89.88,89.88,89.71,89.74,21400.0,65.7847,65.7847,65.6603,65.6823,21400.0
2012-03-19 10:05:00,89.74,90.09,89.74,90.09,20600.0,65.6823,65.9385,65.6823,65.9385,20600.0
2012-03-19 10:10:00,90.09,90.1,89.96,89.98,19500.0,65.9385,65.9458,65.8433,65.8579,19500.0
2012-03-19 10:15:00,89.99,90.07,89.95,89.96,19000.0,65.8653,65.9238,65.836,65.8433,19000.0
2012-03-19 10:20:00,89.96,90.05,89.9,89.92,24300.0,65.8433,65.9092,65.7994,65.814,24300.0
2012-03-19 10:25:00,89.94,90.02,89.92,89.98,11900.0,65.8287,65.8872,65.814,65.8579,11900.0
2012-03-19 10:30:00,89.98,90.01,89.93,89.98,18200.0,65.8579,65.8799,65.8213,65.8579,18200.0
2012-03-19 10:35:00,89.98,90.01,89.96,89.98,11100.0,65.8579,65.8799,65.8433,65.8579,11100.0
2012-03-19 10:40:00,89.99,89.99,89.91,89.91,16400.0,65.8653,65.8653,65.8067,65.8067,16400.0
2012-03-19 10:45:00,89.91,89.97,89.87,89.92,17000.0,65.8067,65.8506,65.7774,65.814,17000.0
2012-03-19 10:50:00,89.93,89.96,89.91,89.91,10300.0,65.8213,65.8433,65.8067,65.8067,10300.0
2012-03-19 10:55:00,89.92,89.92,89.85,89.86,14400.0,65.814,65.814,65.7628,65.7701,14400.0
2012-03-19 11:00:00,89.86,89.86,89.75,89.75,15200.0,65.7701,65.7701,65.6896,65.6896,15200.0
2012-03-19 11:05:00,89.74,89.75,89.62,89.62,26200.0,65.6823,65.6896,65.5944,65.5944,26200.0
2012-03-19 11:10:00,89.62,89.65,89.6,89.6,15400.0,65.5944,65.6164,65.5798,65.5798,15400.0
2012-03-19 11:15:00,89.61,89.7,89.58,89.69,22200.0,65.5871,65.653,65.5652,65.6457,22200.0
2012-03-19 11:20:00,89.68,89.7,89.59,89.62,14700.0,65.6384,65.653,65.5725,65.5944,14700.0
2012-03-19 11:25:00,89.62,89.68,89.59,89.67,12400.0,65.5944,65.6384,65.5725,65.631,12400.0
2012-03-19 11:30:00,89.66,89.7,89.64,89.67,12700.0,65.6237,65.653,65.6091,65.631,12700.0
2012-03-19 11:35:00,89.66,89.68,89.6,89.68,13200.0,65.6237,65.6384,65.5798,65.6384,13200.0
2012-03-19 11:40:00,89.67,89.88,89.67,89.83,24000.0,65.631,65.7847,65.631,65.7482,24000.0
2012-03-19 11:45:00,89.83,89.85,89.8,89.84,21000.0,65.7482,65.7628,65.7262,65.7555,21000.0
2012-03-19 11:50:00,89.84,89.84,89.8,89.84,7500.0,65.7555,65.7555,65.7262,65.7555,7500.0
2012-03-19 11:55:00,89.83,89.85,89.81,89.84,6600.0,65.7482,65.7628,65.7335,65.7555,6600.0
2012-03-19 12:00:00,89.84,89.9,89.84,89.9,22500.0,65.7555,65.7994,65.7555,65.7994,22500.0
2012-03-19 12:05:00,89.9,89.91,89.88,89.89,26800.0,65.7994,65.8067,65.7847,65.7921,26800.0
2012-03-19 12:10:00,89.9,89.99,89.89,89.96,33200.0,65.7994,65.8653,65.7921,65.8433,33200.0
2012-03-19 12:15:00,89.97,90.07,89.92,90.06,21000.0,65.8506,65.9238,65.814,65.9165,21000.0
2012-03-19 12:20:00,90.06,90.13,90.06,90.08,13300.0,65.9165,65.9677,65.9165,65.9311,13300.0
2012-03-19 12:25:00,90.09,90.17,90.07,90.16,18000.0,65.9385,65.997,65.9238,65.9897,18000.0
2012-03-19 12:30:00,90.16,90.16,90.08,90.09,8600.0,65.9897,65.9897,65.9311,65.9385,8600.0
2012-03-19 12:35:00,90.12,90.13,90.08,90.08,12900.0,65.9604,65.9677,65.9311,65.9311,12900.0
2012-03-19 12:40:00,90.09,90.25,90.08,90.24,21900.0,65.9385,66.0556,65.9311,66.0482,21900.0
2012-03-19 12:45:00,90.25,90.25,90.09,90.11,26100.0,66.0556,66.0556,65.9385,65.9531,26100.0
2012-03-19 12:50:00,90.11,90.16,90.09,90.12,13200.0,65.9531,65.9897,65.9385,65.9604,13200.0
2012-03-19 12:55:00,90.12,90.12,90.0,90.0,10300.0,65.9604,65.9604,65.8726,65.8726,10300.0
2012-03-19 13:00:00,90.0,90.05,89.98,90.04,5800.0,65.8726,65.9092,65.8579,65.9019,5800.0
2012-03-19 13:05:00,90.03,90.07,90.02,90.05,3800.0,65.8945,65.9238,65.8872,65.9092,3800.0
2012-03-19 13:10:00,90.05,90.11,90.0,90.01,12800.0,65.9092,65.9531,65.8726,65.8799,12800.0
2012-03-19 13:15:00,90.0,90.09,90.0,90.09,7800.0,65.8726,65.9385,65.8726,65.9385,7800.0
2012-03-19 13:20:00,90.09,90.15,90.08,90.11,10000.0,65.9385,65.9824,65.9311,65.9531,10000.0
2012-03-19 13:25:00,90.1,90.1,90.0,90.07,13200.0,65.9458,65.9458,65.8726,65.9238,13200.0
2012-03-19 13:30:00,90.08,90.1,90.0,90.04,6900.0,65.9311,65.9458,65.8726,65.9019,6900.0
2012-03-19 13:35:00,90.04,90.06,89.97,89.97,6600.0,65.9019,65.9165,65.8506,65.8506,6600.0
2012-03-19 13:40:00,89.96,90.04,89.96,90.02,5400.0,65.8433,65.9019,65.8433,65.8872,5400.0
2012-03-19 13:45:00,90.02,90.08,90.01,90.08,7700.0,65.8872,65.9311,65.8799,65.9311,7700.0
2012-03-19 13:50:00,90.08,90.16,90.05,90.13,13500.0,65.9311,65.9897,65.9092,65.9677,13500.0
2012-03-19 13:55:00,90.13,90.2,90.08,90.2,10700.0,65.9677,66.019,65.9311,66.019,10700.0
2012-03-19 14:00:00,90.2,90.2,90.07,90.15,16600.0,66.019,66.019,65.9238,65.9824,16600.0
2012-03-19 14:05:00,90.14,90.17,90.05,90.15,34900.0,65.975,65.997,65.9092,65.9824,34900.0
2012-03-19 14:10:00,90.15,90.24,90.15,90.24,9200.0,65.9824,66.0482,65.9824,66.0482,9200.0
2012-03-19 14:15:00,90.23,90.28,90.23,90.25,10600.0,66.0409,66.0775,66.0409,66.0556,10600.0
2012-03-19 14:20:00,90.26,90.29,90.23,90.23,7300.0,66.0629,66.0848,66.0409,66.0409,7300.0
2012-03-19 14:25:00,90.23,90.24,90.11,90.14,19700.0,66.0409,66.0482,65.9531,65.975,19700.0
2012-03-19 14:30:00,90.15,90.17,90.13,90.15,10100.0,65.9824,65.997,65.9677,65.9824,10100.0
2012-03-19 14:35:00,90.16,90.18,90.15,90.17,5200.0,65.9897,66.0043,65.9824,65.997,5200.0
2012-03-19 14:40:00,90.16,90.17,90.0,90.12,31900.0,65.9897,65.997,65.8726,65.9604,31900.0
2012-03-19 14:45:00,90.11,90.12,90.04,90.11,7300.0,65.9531,65.9604,65.9019,65.9531,7300.0
2012-03-19 14:50:00,90.11,90.13,90.04,90.06,9600.0,65.9531,65.9677,65.9019,65.9165,9600.0
2012-03-19 14:55:00,90.06,90.09,90.02,90.02,13800.0,65.9165,65.9385,65.8872,65.8872,13800.0
2012-03-19 15:00:00,90.02,90.05,89.95,89.95,25300.0,65.8872,65.9092,65.836,65.836,25300.0
2012-03-19 15:05:00,89.95,89.98,89.94,89.95,17300.0,65.836,65.8579,65.8287,65.836,17300.0
2012-03-19 15:10:00,89.94,90.03,89.94,90.02,15000.0,65.8287,65.8945,65.8287,65.8872,15000.0
2012-03-19 15:15:00,90.02,90.06,90.02,90.02,10300.0,65.8872,65.9165,65.8872,65.8872,10300.0
2012-03-19 15:20:00,90.02,90.06,90.02,90.02,15200.0,65.8872,65.9165,65.8872,65.8872,15200.0
2012-03-19 15:25:00,90.02,90.07,89.96,90.0,32200.0,65.8872,65.9238,65.8433,65.8726,32200.0
2012-03-19 15:30:00,90.01,90.06,90.01,90.06,13500.0,65.8799,65.9165,65.8799,65.9165,13500.0
2012-03-19 15:35:00,90.06,90.08,90.02,90.02,28200.0,65.9165,65.9311,65.8872,65.8872,28200.0
2012-03-19 15:40:00,90.03,90.05,89.95,89.97,35100.0,65.8945,65.9092,65.836,65.8506,35100.0
2012-03-19 15:45:00,89.97,90.01,89.95,90.01,36300.0,65.8506,65.8799,65.836,65.8799,36300.0
2012-03-19 15:50:00,90.01,90.05,89.94,89.95,47000.0,65.8799,65.9092,65.8287,65.836,47000.0
2012-03-19 15:55:00,89.96,90.03,89.93,90.02,77100.0,65.8433,65.8945,65.8213,65.8872,77100.0
2012-03-20 09:30:00,89.9,90.0,89.58,89.87,38700.0,65.7994,65.8726,65.5652,65.7774,38700.0
2012-03-20 09:35:00,89.86,90.19,89.85,90.03,27300.0,65.7701,66.0116,65.7628,65.8945,27300.0
2012-03-20 09:40:00,90.03,90.22,89.93,90.0,21200.0,65.8945,66.0336,65.8213,65.8726,21200.0
2012-03-20 09:45:00,89.98,90.19,89.95,90.15,18400.0,65.8579,66.0116,65.836,65.9824,18400.0
2012-03-20 09:50:00,90.13,90.22,89.95,90.14,40200.0,65.9677,66.0336,65.836,65.975,40200.0
2012-03-20 09:55:00,90.14,90.19,90.07,90.08,17500.0,65.975,66.0116,65.9238,65.9311,17500.0
2012-03-20 10:00:00,90.09,90.2,90.04,90.16,31300.0,65.9385,66.019,65.9019,65.9897,31300.0
2012-03-20 10:05:00,90.15,90.22,90.08,90.11,26400.0,65.9824,66.0336,65.9311,65.9531,26400.0
2012-03-20 10:10:00,90.1,90.1,89.99,90.08,13300.0,65.9458,65.9458,65.8653,65.9311,13300.0
2012-03-20 10:15:00,90.09,90.18,90.08,90.18,14200.0,65.9385,66.0043,65.9311,66.0043,14200.0
2012-03-20 10:20:00,90.19,90.19,90.07,90.13,11700.0,66.0116,66.0116,65.9238,65.9677,11700.0
2012-03-20 10:25:00,90.12,90.14,89.96,89.98,16100.0,65.9604,65.975,65.8433,65.8579,16100.0
2012-03-20 10:30:00,89.99,90.03,89.95,90.02,10000.0,65.8653,65.8945,65.836,65.8872,10000.0
2012-03-20 10:35:00,90.03,90.14,90.03,90.14,10500.0,65.8945,65.975,65.8945,65.975,10500.0
2012-03-20 10:40:00,90.13,90.18,90.13,90.17,9800.0,65.9677,66.0043,65.9677,65.997,9800.0
2012-03-20 10:45:00,90.15,90.18,90.1,90.18,12000.0,65.9824,66.0043,65.9458,66.0043,12000.0
2012-03-20 10:50:00,90.19,90.24,90.18,90.21,11300.0,66.0116,66.0482,66.0043,66.0263,11300.0
2012-03-20 10:55:00,90.21,90.31,90.21,90.27,12600.0,66.0263,66.0995,66.0263,66.0702,12600.0
2012-03-20 11:00:00,90.28,90.32,90.27,90.27,15100.0,66.0775,66.1068,66.0702,66.0702,15100.0
2012-03-20 11:05:00,90.28,90.31,90.26,90.31,13100.0,66.0775,66.0995,66.0629,66.0995,13100.0
2012-03-20 11:10:00,90.3,90.35,90.29,90.33,15200.0,66.0922,66.1287,66.0848,66.1141,15200.0
2012-03-20 11:15:00,90.33,90.35,90.26,90.29,10600.0,66.1141,66.1287,66.0629,66.0848,10600.0
2012-03-20 11:20:00,90.3,90.32,90.28,90.28,8600.0,66.0922,66.1068,66.0775,66.0775,8600.0
2012-03-20 11:25:00,90.27,90.3,90.23,90.3,7600.0,66.0702,66.0922,66.0409,66.0922,7600.0
2012-03-20 11:30:00,90.31,90.36,90.29,90.32,12000.0,66.0995,66.1361,66.0848,66.1068,12000.0
2012-03-20 11:35:00,90.32,90.39,90.27,90.27,10000.0,66.1068,66.158,66.0702,66.0702,10000.0
2012-03-20 11:40:00,90.28,90.34,90.25,90.33,7200.0,66.0775,66.1214,66.0556,66.1141,7200.0
2012-03-20 11:45:00,90.32,90.36,90.31,90.33,5300.0,66.1068,66.1361,66.0995,66.1141,5300.0
2012-03-20 11:50:00,90.32,90.34,90.27,90.3,14300.0,66.1068,66.1214,66.0702,66.0922,14300.0
2012-03-20 11:55:00,90.3,90.36,90.29,90.35,8900.0,66.0922,66.1361,66.0848,66.1287,8900.0
2012-03-20 12:00:00,90.35,90.36,90.28,90.34,40700.0,66.1287,66.1361,66.0775,66.1214,40700.0
2012-03-20 12:05:00,90.35,90.37,90.35,90.37,10600.0,66.1287,66.1434,66.1287,66.1434,10600.0
2012-03-20 12:10:00,90.36,90.36,90.32,90.33,7700.0,66.1361,66.1361,66.1068,66.1141,7700.0
2012-03-20 12:15:00,90.33,90.36,90.29,90.36,6400.0,66.1141,66.1361,66.0848,66.1361,6400.0
2012-03-20 12:20:00,90.37,90.38,90.36,90.36,4600.0,66.1434,66.1507,66.1361,66.1361,4600.0
2012-03-20 12:25:00,90.36,90.38,90.35,90.36,6200.0,66.1361,66.1507,66.1287,66.1361,6200.0
2012-03-20 12:30:00,90.36,90.37,90.34,90.34,5500.0,66.1361,66.1434,66.1214,66.1214,5500.0
2012-03-20 12:35:00,90.34,90.34,90.28,90.33,9900.0,66.1214,66.1214,66.0775,66.1141,9900.0
2012-03-20 12:40:00,90.34,90.34,90.3,90.34,6000.0,66.1214,66.1214,66.0922,66.1214,6000.0
2012-03-20 12:45:00,90.34,90.37,90.3,90.37,16500.0,66.1214,66.1434,66.0922,66.1434,16500.0
2012-03-20 12:50:00,90.38,90.43,90.37,90.43,26100.0,66.1507,66.1873,66.1434,66.1873,26100.0
2012-03-20 12:55:00,90.43,90.44,90.4,90.41,15300.0,66.1873,66.1946,66.1653,66.1727,15300.0
2012-03-20 13:00:00,90.41,90.41,90.32,90.32,7300.0,66.1727,66.1727,66.1068,66.1068,7300.0
2012-03-20 13:05:00,90.33,90.48,90.33,90.48,12300.0,66.1141,66.2239,66.1141,66.2239,12300.0
2012-03-20 13:10:00,90.48,90.48,90.38,90.39,11000.0,66.2239,66.2239,66.1507,66.158,11000.0
2012-03-20 13:15:00,90.38,90.39,90.31,90.36,14400.0,66.1507,66.158,66.0995,66.1361,14400.0
2012-03-20 13:20:00,90.37,90.39,90.34,90.35,5700.0,66.1434,66.158,66.1214,66.1287,5700.0
2012-03-20 13:25:00,90.36,90.43,90.34,90.41,10300.0,66.1361,66.1873,66.1214,66.1727,10300.0
2012-03-20 13:30:00,90.4,90.4,90.38,90.38,5000.0,66.1653,66.1653,66.1507,66.1507,5000.0
2012-03-20 13:35:00,90.39,90.41,90.34,90.36,5300.0,66.158,66.1727,66.1214,66.1361,5300.0
2012-03-20 13:40:00,90.37,90.44,90.36,90.43,11200.0,66.1434,66.1946,66.1361,66.1873,11200.0
2012-03-20 13:45:00,90.42,90.44,90.38,90.41,10800.0,66.18,66.1946,66.1507,66.1727,10800.0
2012-03-20 13:50:00,90.4,90.4,90.33,90.33,4300.0,66.1653,66.1653,66.1141,66.1141,4300.0
2012-03-20 13:55:00,90.33,90.34,90.27,90.27,7500.0,66.1141,66.1214,66.0702,66.0702,7500.0
2012-03-20 14:00:00,90.28,90.3,90.25,90.28,5400.0,66.0775,66.0922,66.0556,66.0775,5400.0
2012-03-20 14:05:00,90.29,90.34,90.29,90.3,13200.0,66.0848,66.1214,66.0848,66.0922,13200.0
2012-03-20 14:10:00,90.3,90.3,90.27,90.28,5600.0,66.0922,66.0922,66.0702,66.0775,5600.0
2012-03-20 14:15:00,90.28,90.34,90.26,90.26,28900.0,66.0775,66.1214,66.0629,66.0629,28900.0
2012-03-20 14:20:00,90.26,90.33,90.24,90.33,16800.0,66.0629,66.1141,66.0482,66.1141,16800.0
2012-03-20 14:25:00,90.32,90.35,90.28,90.28,6000.0,66.1068,66.1287,66.0775,66.0775,6000.0
2012-03-20 14:30:00,90.28,90.31,90.27,90.28,9500.0,66.0775,66.0995,66.0702,66.0775,9500.0
2012-03-20 14:35:00,90.29,90.33,90.24,90.25,21200.0,66.0848,66.1141,66.0482,66.0556,21200.0
2012-03-20 14:40:00,90.27,90.28,90.19,90.28,25000.0,66.0702,66.0775,66.0116,66.0775,25000.0
2012-03-20 14:45:00,90.28,90.29,90.21,90.22,20700.0,66.0775,66.0848,66.0263,66.0336,20700.0
2012-03-20 14:50:00,90.22,90.27,90.21,90.26,11500.0,66.0336,66.0702,66.0263,66.0629,11500.0
2012-03-20 14:55:00,90.26,90.27,90.24,90.25,15700.0,66.0629,66.0702,66.0482,66.0556,15700.0
2012-03-20 15:00:00,90.25,90.33,90.25,90.33,24100.0,66.0556,66.1141,66.0556,66.1141,24100.0
2012-03-20 15:05:00,90.34,90.34,90.28,90.31,31200.0,66.1214,66.1214,66.0775,66.0995,31200.0
2012-03-20 15:10:00,90.31,90.33,90.3,90.33,14800.0,66.0995,66.1141,66.0922,66.1141,14800.0
2012-03-20 15:15:00,90.33,90.33,90.29,90.31,18300.0,66.1141,66.1141,66.0848,66.0995,18300.0
2012-03-20 15:20:00,90.32,90.36,90.3,90.36,21400.0,66.1068,66.1361,66.0922,66.1361,21400.0
2012-03-20 15:25:00,90.36,90.36,90.28,90.31,22900.0,66.1361,66.1361,66.0775,66.0995,22900.0
2012-03-20 15:30:00,90.31,90.32,90.25,90.26,35100.0,66.0995,66.1068,66.0556,66.0629,35100.0
2012-03-20 15:35:00,90.27,90.28,90.19,90.19,26500.0,66.0702,66.0775,66.0116,66.0116,26500.0
2012-03-20 15:40:00,90.2,90.23,90.17,90.22,30000.0,66.019,66.0409,65.997,66.0336,30000.0
2012-03-20 15:45:00,90.22,90.22,90.16,90.18,44600.0,66.0336,66.0336,65.9897,66.0043,44600.0
2012-03-20 15:50:00,90.19,90.24,90.16,90.19,56100.0,66.0116,66.0482,65.9897,66.0116,56100.0
2012-03-20 15:55:00,90.18,90.25,90.15,90.25,65000.0,66.0043,66.0556,65.9824,66.0556,65000.0
2012-03-21 09:30:00,90.35,90.66,90.28,90.66,87300.0,66.1287,66.3556,66.0775,66.3556,87300.0
2012-03-21 09:35:00,90.67,90.83,90.64,90.77,53500.0,66.363,66.4801,66.341,66.4362,53500.0
2012-03-21 09:40:00,90.78,90.92,90.69,90.84,28500.0,66.4435,66.5459,66.3776,66.4874,28500.0
2012-03-21 09:45:00,90.82,90.84,90.77,90.82,23100.0,66.4728,66.4874,66.4362,66.4728,23100.0
2012-03-21 09:50:00,90.82,90.84,90.6,90.64,37500.0,66.4728,66.4874,66.3117,66.341,37500.0
2012-03-21 09:55:00,90.64,90.72,90.61,90.71,20000.0,66.341,66.3996,66.319,66.3922,20000.0
2012-03-21 10:00:00,90.71,90.78,90.66,90.74,28800.0,66.3922,66.4435,66.3556,66.4142,28800.0
2012-03-21 10:05:00,90.71,90.79,90.65,90.66,20000.0,66.3922,66.4508,66.3483,66.3556,20000.0
2012-03-21 10:10:00,90.65,90.65,90.56,90.65,27200.0,66.3483,66.3483,66.2825,66.3483,27200.0
2012-03-21 10:15:00,90.65,90.68,90.58,90.58,11000.0,66.3483,66.3703,66.2971,66.2971,11000.0
2012-03-21 10:20:00,90.58,90.65,90.55,90.62,14200.0,66.2971,66.3483,66.2751,66.3264,14200.0
2012-03-21 10:25:00,90.65,90.72,90.65,90.67,12000.0,66.3483,66.3996,66.3483,66.363,12000.0
2012-03-21 10:30:00,90.69,90.7,90.54,90.55,13400.0,66.3776,66.3849,66.2678,66.2751,13400.0
2012-03-21 10:35:00,90.54,90.61,90.53,90.58,15300.0,66.2678,66.319,66.2605,66.2971,15300.0
2012-03-21 10:40:00,90.58,90.58,90.44,90.53,13500.0,66.2971,66.2971,66.1946,66.2605,13500.0
2012-03-21 10:45:00,90.54,90.55,90.47,90.52,9600.0,66.2678,66.2751,66.2166,66.2532,9600.0
2012-03-21 10:50:00,90.53,90.54,90.47,90.49,7400.0,66.2605,66.2678,66.2166,66.2312,7400.0
2012-03-21 10:55:00,90.47,90.48,90.37,90.41,18000.0,66.2166,66.2239,66.1434,66.1727,18000.0
2012-03-21 11:00:00,90.4,90.41,90.31,90.35,13800.0,66.1653,66.1727,66.0995,66.1287,13800.0
2012-03-21 11:05:00,90.35,90.35,90.22,90.31,17900.0,66.1287,66.1287,66.0336,66.0995,17900.0
2012-03-21 11:10:00,90.32,90.38,90.28,90.37,15300.0,66.1068,66.1507,66.0775,66.1434,15300.0
2012-03-21 11:15:00,90.38,90.39,90.32,90.34,12400.0,66.1507,66.158,66.1068,66.1214,12400.0
2012-03-21 11:20:00,90.35,90.52,90.35,90.47,19600.0,66.1287,66.2532,66.1287,66.2166,19600.0
2012-03-21 11:25:00,90.47,90.59,90.47,90.54,13300.0,66.2166,66.3044,66.2166,66.2678,13300.0
2012-03-21 11:30:00,90.55,90.63,90.53,90.61,10200.0,66.2751,66.3337,66.2605,66.319,10200.0
2012-03-21 11:35:00,90.61,90.69,90.6,90.69,9100.0,66.319,66.3776,66.3117,66.3776,9100.0
2012-03-21 11:40:00,90.69,90.72,90.67,90.72,7300.0,66.3776,66.3996,66.363,66.3996,7300.0
2012-03-21 11:45:00,90.71,90.72,90.7,90.71,4900.0,66.3922,66.3996,66.3849,66.3922,4900.0
2012-03-21 11:50:00,90.71,90.73,90.69,90.71,10700.0,66.3922,66.4069,66.3776,66.3922,10700.0
2012-03-21 11:55:00,90.72,90.72,90.67,90.67,5600.0,66.3996,66.3996,66.363,66.363,5600.0
2012-03-21 12:00:00,90.68,90.68,90.63,90.63,11500.0,66.3703,66.3703,66.3337,66.3337,11500.0
2012-03-21 12:05:00,90.63,90.65,90.61,90.64,9000.0,66.3337,66.3483,66.319,66.341,9000.0
2012-03-21 12:10:00,90.63,90.65,90.6,90.62,11800.0,66.3337,66.3483,66.3117,66.3264,11800.0
2012-03-21 12:15:00,90.61,90.62,90.58,90.59,5400.0,66.319,66.3264,66.2971,66.3044,5400.0
2012-03-21 12:20:00,90.61,90.68,90.61,90.68,10300.0,66.319,66.3703,66.319,66.3703,10300.0
2012-03-21 12:25:00,90.68,90.7,90.67,90.7,5200.0,66.3703,66.3849,66.363,66.3849,5200.0
2012-03-21 12:30:00,90.7,90.7,90.68,90.69,4800.0,66.3849,66.3849,66.3703,66.3776,4800.0
2012-03-21 12:35:00,90.68,90.69,90.67,90.68,4400.0,66.3703,66.3776,66.363,66.3703,4400.0
2012-03-21 12:40:00,90.68,90.7,90.67,90.69,9400.0,66.3703,66.3849,66.363,66.3776,9400.0
2012-03-21 12:45:00,90.68,90.7,90.68,90.69,14500.0,66.3703,66.3849,66.3703,66.3776,14500.0
2012-03-21 12:50:00,90.69,90.73,90.69,90.72,5500.0,66.3776,66.4069,66.3776,66.3996,5500.0
2012-03-21 12:55:00,90.72,90.8,90.72,90.79,16500.0,66.3996,66.4581,66.3996,66.4508,16500.0
2012-03-21 13:00:00,90.79,90.82,90.79,90.82,6500.0,66.4508,66.4728,66.4508,66.4728,6500.0
2012-03-21 13:05:00,90.82,90.83,90.8,90.83,7800.0,66.4728,66.4801,66.4581,66.4801,7800.0
2012-03-21 13:10:00,90.84,90.86,90.82,90.83,11100.0,66.4874,66.502,66.4728,66.4801,11100.0
2012-03-21 13:15:00,90.82,90.82,90.77,90.8,6800.0,66.4728,66.4728,66.4362,66.4581,6800.0
2012-03-21 13:20:00,90.8,90.8,90.73,90.74,8000.0,66.4581,66.4581,66.4069,66.4142,8000.0
2012-03-21 13:25:00,90.75,90.77,90.62,90.64,28800.0,66.4215,66.4362,66.3264,66.341,28800.0
2012-03-21 13:30:00,90.64,90.65,90.59,90.62,9800.0,66.341,66.3483,66.3044,66.3264,9800.0
2012-03-21 13:35:00,90.62,90.63,90.59,90.63,11900.0,66.3264,66.3337,66.3044,66.3337,11900.0
2012-03-21 13:40:00,90.63,90.68,90.62,90.68,10000.0,66.3337,66.3703,66.3264,66.3703,10000.0
2012-03-21 13:45:00,90.68,90.72,90.68,90.72,7000.0,66.3703,66.3996,66.3703,66.3996,7000.0
2012-03-21 13:50:00,90.72,90.78,90.65,90.71,46000.0,66.3996,66.4435,66.3483,66.3922,46000.0
2012-03-21 13:55:00,90.72,90.72,90.68,90.69,5200.0,66.3996,66.3996,66.3703,66.3776,5200.0
2012-03-21 14:00:00,90.69,90.74,90.66,90.74,17400.0,66.3776,66.4142,66.3556,66.4142,17400.0
2012-03-21 14:05:00,90.74,90.79,90.74,90.76,10500.0,66.4142,66.4508,66.4142,66.4288,10500.0
2012-03-21 14:10:00,90.76,90.79,90.64,90.73,18500.0,66.4288,66.4508,66.341,66.4069,18500.0
2012-03-21 14:15:00,90.74,90.81,90.74,90.81,8600.0,66.4142,66.4654,66.4142,66.4654,8600.0
2012-03-21 14:20:00,90.81,90.87,90.81,90.86,6300.0,66.4654,66.5093,66.4654,66.502,6300.0
2012-03-21 14:25:00,90.86,90.87,90.83,90.87,13300.0,66.502,66.5093,66.4801,66.5093,13300.0
2012-03-21 14:30:00,90.86,90.88,90.68,90.85,38400.0,66.502,66.5167,66.3703,66.4947,38400.0
2012-03-21 14:35:00,90.84,90.88,90.82,90.88,12400.0,66.4874,66.5167,66.4728,66.5167,12400.0
2012-03-21 14:40:00,90.89,90.9,90.72,90.84,44400.0,66.524,66.5313,66.3996,66.4874,44400.0
2012-03-21 14:45:00,90.84,90.88,90.83,90.87,8900.0,66.4874,66.5167,66.4801,66.5093,8900.0
2012-03-21 14:50:00,90.87,90.88,90.74,90.74,25200.0,66.5093,66.5167,66.4142,66.4142,25200.0
2012-03-21 14:55:00,90.74,90.79,90.72,90.78,18300.0,66.4142,66.4508,66.3996,66.4435,18300.0
2012-03-21 15:00:00,90.78,90.79,90.73,90.76,13900.0,66.4435,66.4508,66.4069,66.4288,13900.0
2012-03-21 15:05:00,90.76,90.82,90.7,90.76,29000.0,66.4288,66.4728,66.3849,66.4288,29000.0
2012-03-21 15:10:00,90.76,90.8,90.75,90.8,5700.0,66.4288,66.4581,66.4215,66.4581,5700.0
2012-03-21 15:15:00,90.8,90.9,90.8,90.9,15400.0,66.4581,66.5313,66.4581,66.5313,15400.0
2012-03-21 15:20:00,90.89,90.95,90.89,90.93,17700.0,66.524,66.5679,66.524,66.5533,17700.0
2012-03-21 15:25:00,90.94,90.95,90.92,90.94,19900.0,66.5606,66.5679,66.5459,66.5606,19900.0
2012-03-21 15:30:00,90.94,90.95,90.8,90.81,31000.0,66.5606,66.5679,66.4581,66.4654,31000.0
2012-03-21 15:35:00,90.81,90.81,90.71,90.78,31000.0,66.4654,66.4654,66.3922,66.4435,31000.0
2012-03-21 15:40:00,90.78,90.84,90.74,90.84,25500.0,66.4435,66.4874,66.4142,66.4874,25500.0
2012-03-21 15:45:00,90.83,90.83,90.76,90.76,30700.0,66.4801,66.4801,66.4288,66.4288,30700.0
2012-03-21 15:50:00,90.72,90.76,90.67,90.71,57500.0,66.3996,66.4288,66.363,66.3922,57500.0
2012-03-21 15:55:00,90.71,90.71,90.57,90.67,96900.0,66.3922,66.3922,66.2898,66.363,96900.0
2012-03-22 09:30:00,90.25,90.76,90.05,90.76,43700.0,66.0556,66.4288,65.9092,66.4288,43700.0
2012-03-22 09:35:00,90.8,90.8,90.47,90.69,37200.0,66.4581,66.4581,66.2166,66.3776,37200.0
2012-03-22 09:40:00,90.73,91.08,90.71,91.08,43200.0,66.4069,66.663,66.3922,66.663,43200.0
2012-03-22 09:45:00,91.07,91.09,90.78,90.81,31900.0,66.6557,66.6704,66.4435,66.4654,31900.0
2012-03-22 09:50:00,90.8,90.82,90.54,90.54,16900.0,66.4581,66.4728,66.2678,66.2678,16900.0
2012-03-22 09:55:00,90.54,90.54,90.28,90.34,13700.0,66.2678,66.2678,66.0775,66.1214,13700.0
2012-03-22 10:00:00,90.34,90.34,90.29,90.32,17400.0,66.1214,66.1214,66.0848,66.1068,17400.0
2012-03-22 10:05:00,90.31,90.31,90.23,90.26,20300.0,66.0995,66.0995,66.0409,66.0629,20300.0
2012-03-22 10:10:00,90.26,90.39,90.14,90.36,54600.0,66.0629,66.158,65.975,66.1361,54600.0
2012-03-22 10:15:00,90.37,90.4,90.25,90.4,19200.0,66.1434,66.1653,66.0556,66.1653,19200.0
2012-03-22 10:20:00,90.39,90.43,90.36,90.41,7700.0,66.158,66.1873,66.1361,66.1727,7700.0
2012-03-22 10:25:00,90.42,90.44,90.35,90.4,10300.0,66.18,66.1946,66.1287,66.1653,10300.0
2012-03-22 10:30:00,90.39,90.41,90.32,90.36,11500.0,66.158,66.1727,66.1068,66.1361,11500.0
2012-03-22 10:35:00,90.37,90.42,90.35,90.39,8400.0,66.1434,66.18,66.1287,66.158,8400.0
2012-03-22 10:40:00,90.38,90.44,90.37,90.42,27300.0,66.1507,66.1946,66.1434,66.18,27300.0
2012-03-22 10:45:00,90.42,90.52,90.42,90.47,20800.0,66.18,66.2532,66.18,66.2166,20800.0
2012-03-22 10:50:00,90.47,90.47,90.4,90.41,16000.0,66.2166,66.2166,66.1653,66.1727,16000.0
2012-03-22 10:55:00,90.41,90.48,90.38,90.45,34700.0,66.1727,66.2239,66.1507,66.2019,34700.0
2012-03-22 11:00:00,90.47,90.51,90.42,90.42,8800.0,66.2166,66.2459,66.18,66.18,8800.0
2012-03-22 11:05:00,90.41,90.45,90.39,90.41,6200.0,66.1727,66.2019,66.158,66.1727,6200.0
2012-03-22 11:10:00,90.39,90.45,90.39,90.44,6000.0,66.158,66.2019,66.158,66.1946,6000.0
2012-03-22 11:15:00,90.45,90.47,90.39,90.39,5700.0,66.2019,66.2166,66.158,66.158,5700.0
2012-03-22 11:20:00,90.39,90.42,90.35,90.35,5900.0,66.158,66.18,66.1287,66.1287,5900.0
2012-03-22 11:25:00,90.35,90.39,90.35,90.38,9600.0,66.1287,66.158,66.1287,66.1507,9600.0
2012-03-22 11:30:00,90.38,90.39,90.35,90.39,5400.0,66.1507,66.158,66.1287,66.158,5400.0
2012-03-22 11:35:00,90.39,90.41,90.39,90.4,6300.0,66.158,66.1727,66.158,66.1653,6300.0
2012-03-22 11:40:00,90.41,90.42,90.35,90.37,12400.0,66.1727,66.18,66.1287,66.1434,12400.0
2012-03-22 11:45:00,90.36,90.37,90.35,90.35,4400.0,66.1361,66.1434,66.1287,66.1287,4400.0
2012-03-22 11:50:00,90.35,90.39,90.35,90.36,4500.0,66.1287,66.158,66.1287,66.1361,4500.0
2012-03-22 11:55:00,90.35,90.42,90.33,90.37,82600.0,66.1287,66.18,66.1141,66.1434,82600.0
2012-03-22 12:00:00,90.38,90.45,90.36,90.45,7600.0,66.1507,66.2019,66.1361,66.2019,7600.0
2012-03-22 12:05:00,90.46,90.46,90.44,90.45,7800.0,66.2093,66.2093,66.1946,66.2019,7800.0
2012-03-22 12:10:00,90.46,90.46,90.39,90.39,5000.0,66.2093,66.2093,66.158,66.158,5000.0
2012-03-22 12:15:00,90.41,90.45,90.41,90.43,3800.0,66.1727,66.2019,66.1727,66.1873,3800.0
2012-03-22 12:20:00,90.44,90.45,90.41,90.41,6200.0,66.1946,66.2019,66.1727,66.1727,6200.0
2012-03-22 12:25:00,90.4,90.44,90.39,90.42,11100.0,66.1653,66.1946,66.158,66.18,11100.0
2012-03-22 12:30:00,90.43,90.47,90.42,90.43,9000.0,66.1873,66.2166,66.18,66.1873,9000.0
2012-03-22 12:35:00,90.45,90.46,90.41,90.44,14300.0,66.2019,66.2093,66.1727,66.1946,14300.0
2012-03-22 12:40:00,90.44,90.46,90.42,90.45,30300.0,66.1946,66.2093,66.18,66.2019,30300.0
2012-03-22 12:45:00,90.47,90.47,90.4,90.43,9200.0,66.2166,66.2166,66.1653,66.1873,9200.0
2012-03-22 12:50:00,90.42,90.48,90.42,90.48,8200.0,66.18,66.2239,66.18,66.2239,8200.0
2012-03-22 12:55:00,90.47,90.5,90.47,90.47,4500.0,66.2166,66.2385,66.2166,66.2166,4500.0
2012-03-22 13:00:00,90.47,90.47,90.44,90.45,12400.0,66.2166,66.2166,66.1946,66.2019,12400.0
2012-03-22 13:05:00,90.45,90.45,90.42,90.43,8100.0,66.2019,66.2019,66.18,66.1873,8100.0
2012-03-22 13:10:00,90.42,90.43,90.4,90.41,3100.0,66.18,66.1873,66.1653,66.1727,3100.0
2012-03-22 13:15:00,90.4,90.45,90.4,90.42,6500.0,66.1653,66.2019,66.1653,66.18,6500.0
2012-03-22 13:20:00,90.41,90.42,90.4,90.41,4900.0,66.1727,66.18,66.1653,66.1727,4900.0
2012-03-22 13:25:00,90.42,90.42,90.35,90.39,15400.0,66.18,66.18,66.1287,66.158,15400.0
2012-03-22 13:30:00,90.39,90.41,90.35,90.37,7900.0,66.158,66.1727,66.1287,66.1434,7900.0
2012-03-22 13:35:00,90.36,90.4,90.34,90.37,11400.0,66.1361,66.1653,66.1214,66.1434,11400.0
2012-03-22 13:40:00,90.39,90.39,90.3,90.3,20000.0,66.158,66.158,66.0922,66.0922,20000.0
2012-03-22 13:45:00,90.29,90.32,90.28,90.29,6400.0,66.0848,66.1068,66.0775,66.0848,6400.0
2012-03-22 13:50:00,90.29,90.29,90.24,90.26,13600.0,66.0848,66.0848,66.0482,66.0629,13600.0
2012-03-22 13:55:00,90.27,90.31,90.23,90.25,15000.0,66.0702,66.0995,66.0409,66.0556,15000.0
2012-03-22 14:00:00,90.26,90.29,90.25,90.29,7700.0,66.0629,66.0848,66.0556,66.0848,7700.0
2012-03-22 14:05:00,90.3,90.35,90.27,90.27,10500.0,66.0922,66.1287,66.0702,66.0702,10500.0
2012-03-22 14:10:00,90.27,90.28,90.24,90.26,9200.0,66.0702,66.0775,66.0482,66.0629,9200.0
2012-03-22 14:15:00,90.26,90.26,90.24,90.25,6400.0,66.0629,66.0629,66.0482,66.0556,6400.0
2012-03-22 14:20:00,90.25,90.26,90.24,90.25,14200.0,66.0556,66.0629,66.0482,66.0556,14200.0
2012-03-22 14:25:00,90.25,90.28,90.23,90.27,63900.0,66.0556,66.0775,66.0409,66.0702,63900.0
2012-03-22 14:30:00,90.27,90.29,90.25,90.27,11000.0,66.0702,66.0848,66.0556,66.0702,11000.0
2012-03-22 14:35:00,90.28,90.34,90.26,90.34,7400.0,66.0775,66.1214,66.0629,66.1214,7400.0
2012-03-22 14:40:00,90.34,90.39,90.31,90.39,9600.0,66.1214,66.158,66.0995,66.158,9600.0
2012-03-22 14:45:00,90.4,90.4,90.33,90.36,11500.0,66.1653,66.1653,66.1141,66.1361,11500.0
2012-03-22 14:50:00,90.37,90.39,90.33,90.35,9600.0,66.1434,66.158,66.1141,66.1287,9600.0
2012-03-22 14:55:00,90.35,90.41,90.34,90.4,8500.0,66.1287,66.1727,66.1214,66.1653,8500.0
2012-03-22 15:00:00,90.4,90.4,90.31,90.32,13800.0,66.1653,66.1653,66.0995,66.1068,13800.0
2012-03-22 15:05:00,90.33,90.39,90.33,90.37,16200.0,66.1141,66.158,66.1141,66.1434,16200.0
2012-03-22 15:10:00,90.38,90.41,90.37,90.39,13400.0,66.1507,66.1727,66.1434,66.158,13400.0
2012-03-22 15:15:00,90.4,90.41,90.35,90.38,35600.0,66.1653,66.1727,66.1287,66.1507,35600.0
2012-03-22 15:20:00,90.37,90.41,90.35,90.4,20300.0,66.1434,66.1727,66.1287,66.1653,20300.0
2012-03-22 15:25:00,90.4,90.41,90.36,90.41,12500.0,66.1653,66.1727,66.1361,66.1727,12500.0
2012-03-22 15:30:00,90.39,90.42,90.39,90.41,15300.0,66.158,66.18,66.158,66.1727,15300.0
2012-03-22 15:35:00,90.41,90.46,90.39,90.46,51700.0,66.1727,66.2093,66.158,66.2093,51700.0
2012-03-22 15:40:00,90.47,90.53,90.46,90.47,34600.0,66.2166,66.2605,66.2093,66.2166,34600.0
2012-03-22 15:45:00,90.47,90.63,90.47,90.62,30800.0,66.2166,66.3337,66.2166,66.3264,30800.0
2012-03-22 15:50:00,90.61,90.61,90.49,90.5,52100.0,66.319,66.319,66.2312,66.2385,52100.0
2012-03-22 15:55:00,90.51,90.53,90.45,90.51,45800.0,66.2459,66.2605,66.2019,66.2459,45800.0
2012-03-23 09:30:00,90.57,90.63,90.37,90.38,30300.0,66.2898,66.3337,66.1434,66.1507,30300.0
2012-03-23 09:35:00,90.39,90.44,90.29,90.37,18700.0,66.158,66.1946,66.0848,66.1434,18700.0
2012-03-23 09:40:00,90.36,90.4,90.33,90.37,11300.0,66.1361,66.1653,66.1141,66.1434,11300.0
2012-03-23 09:45:00,90.36,90.49,90.32,90.42,30600.0,66.1361,66.2312,66.1068,66.18,30600.0
2012-03-23 09:50:00,90.46,90.46,90.28,90.37,25300.0,66.2093,66.2093,66.0775,66.1434,25300.0
2012-03-23 09:55:00,90.37,90.39,90.22,90.31,28600.0,66.1434,66.158,66.0336,66.0995,28600.0
2012-03-23 10:00:00,90.29,90.31,90.15,90.24,26300.0,66.0848,66.0995,65.9824,66.0482,26300.0
2012-03-23 10:05:00,90.26,90.34,90.16,90.21,27200.0,66.0629,66.1214,65.9897,66.0263,27200.0
2012-03-23 10:10:00,90.22,90.22,90.03,90.08,46800.0,66.0336,66.0336,65.8945,65.9311,46800.0
2012-03-23 10:15:00,90.08,90.08,89.9,89.92,49800.0,65.9311,65.9311,65.7994,65.814,49800.0
2012-03-23 10:20:00,89.9,90.0,89.83,89.99,15100.0,65.7994,65.8726,65.7482,65.8653,15100.0
2012-03-23 10:25:00,90.0,90.03,89.9,89.93,11800.0,65.8726,65.8945,65.7994,65.8213,11800.0
2012-03-23 10:30:00,89.93,90.0,89.88,89.96,15000.0,65.8213,65.8726,65.7847,65.8433,15000.0
2012-03-23 10:35:00,89.95,89.98,89.87,89.98,19200.0,65.836,65.8579,65.7774,65.8579,19200.0
2012-03-23 10:40:00,89.97,90.0,89.89,89.99,21100.0,65.8506,65.8726,65.7921,65.8653,21100.0
2012-03-23 10:45:00,90.0,90.0,89.93,89.95,25000.0,65.8726,65.8726,65.8213,65.836,25000.0
2012-03-23 10:50:00,89.97,90.0,89.92,89.97,11000.0,65.8506,65.8726,65.814,65.8506,11000.0
2012-03-23 10:55:00,89.98,90.0,89.94,89.96,8800.0,65.8579,65.8726,65.8287,65.8433,8800.0
2012-03-23 11:00:00,89.95,90.03,89.95,90.03,16400.0,65.836,65.8945,65.836,65.8945,16400.0
2012-03-23 11:05:00,90.02,90.06,89.98,90.02,10800.0,65.8872,65.9165,65.8579,65.8872,10800.0
2012-03-23 11:10:00,90.01,90.08,89.92,90.03,17100.0,65.8799,65.9311,65.814,65.8945,17100.0
2012-03-23 11:15:00,90.01,90.13,90.0,90.11,11100.0,65.8799,65.9677,65.8726,65.9531,11100.0
2012-03-23 11:20:00,90.11,90.14,90.03,90.03,8800.0,65.9531,65.975,65.8945,65.8945,8800.0
2012-03-23 11:25:00,90.03,90.09,90.03,90.05,13300.0,65.8945,65.9385,65.8945,65.9092,13300.0
2012-03-23 11:30:00,90.05,90.2,90.05,90.16,17900.0,65.9092,66.019,65.9092,65.9897,17900.0
2012-03-23 11:35:00,90.15,90.21,90.13,90.18,9600.0,65.9824,66.0263,65.9677,66.0043,9600.0
2012-03-23 11:40:00,90.19,90.26,90.19,90.23,11600.0,66.0116,66.0629,66.0116,66.0409,11600.0
2012-03-23 11:45:00,90.23,90.26,90.17,90.2,20800.0,66.0409,66.0629,65.997,66.019,20800.0
2012-03-23 11:50:00,90.21,90.28,90.21,90.24,5200.0,66.0263,66.0775,66.0263,66.0482,5200.0
2012-03-23 11:55:00,90.26,90.3,90.22,90.26,20800.0,66.0629,66.0922,66.0336,66.0629,20800.0
2012-03-23 12:00:00,90.26,90.27,90.19,90.21,11800.0,66.0629,66.0702,66.0116,66.0263,11800.0
2012-03-23 12:05:00,90.23,90.25,90.16,90.16,21700.0,66.0409,66.0556,65.9897,65.9897,21700.0
2012-03-23 12:10:00,90.16,90.21,90.11,90.11,18000.0,65.9897,66.0263,65.9531,65.9531,18000.0
2012-03-23 12:15:00,90.12,90.13,90.07,90.09,5400.0,65.9604,65.9677,65.9238,65.9385,5400.0
2012-03-23 12:20:00,90.09,90.1,90.05,90.05,6100.0,65.9385,65.9458,65.9092,65.9092,6100.0
2012-03-23 12:25:00,90.04,90.13,90.04,90.13,17300.0,65.9019,65.9677,65.9019,65.9677,17300.0
2012-03-23 12:30:00,90.12,90.13,90.1,90.12,10900.0,65.9604,65.9677,65.9458,65.9604,10900.0
2012-03-23 12:35:00,90.12,90.19,90.12,90.14,16500.0,65.9604,66.0116,65.9604,65.975,16500.0
2012-03-23 12:40:00,90.14,90.19,90.13,90.18,3800.0,65.975,66.0116,65.9677,66.0043,3800.0
2012-03-23 12:45:00,90.18,90.21,90.14,90.2,8200.0,66.0043,66.0263,65.975,66.019,8200.0
2012-03-23 12:50:00,90.2,90.21,90.17,90.19,8400.0,66.019,66.0263,65.997,66.0116,8400.0
2012-03-23 12:55:00,90.17,90.22,90.16,90.19,10800.0,65.997,66.0336,65.9897,66.0116,10800.0
2012-03-23 13:00:00,90.2,90.26,90.19,90.24,9300.0,66.019,66.0629,66.0116,66.0482,9300.0
2012-03-23 13:05:00,90.24,90.26,90.12,90.16,34000.0,66.0482,66.0629,65.9604,65.9897,34000.0
2012-03-23 13:10:00,90.15,90.16,90.1,90.1,5200.0,65.9824,65.9897,65.9458,65.9458,5200.0
2012-03-23 13:15:00,90.1,90.22,90.1,90.22,8400.0,65.9458,66.0336,65.9458,66.0336,8400.0
2012-03-23 13:20:00,90.21,90.24,90.2,90.23,8100.0,66.0263,66.0482,66.019,66.0409,8100.0
2012-03-23 13:25:00,90.24,90.25,90.22,90.24,6700.0,66.0482,66.0556,66.0336,66.0482,6700.0
2012-03-23 13:30:00,90.25,90.26,90.16,90.16,14800.0,66.0556,66.0629,65.9897,65.9897,14800.0
2012-03-23 13:35:00,90.16,90.17,90.09,90.11,10800.0,65.9897,65.997,65.9385,65.9531,10800.0
2012-03-23 13:40:00,90.13,90.21,90.13,90.19,5200.0,65.9677,66.0263,65.9677,66.0116,5200.0
2012-03-23 13:45:00,90.18,90.24,90.17,90.17,6500.0,66.0043,66.0482,65.997,65.997,6500.0
2012-03-23 13:50:00,90.18,90.2,90.14,90.14,8100.0,66.0043,66.019,65.975,65.975,8100.0
2012-03-23 13:55:00,90.14,90.15,90.11,90.12,9800.0,65.975,65.9824,65.9531,65.9604,9800.0
2012-03-23 14:00:00,90.12,90.2,90.12,90.15,9100.0,65.9604,66.019,65.9604,65.9824,9100.0
2012-03-23 14:05:00,90.15,90.17,90.14,90.15,7200.0,65.9824,65.997,65.975,65.9824,7200.0
2012-03-23 14:10:00,90.15,90.21,90.15,90.16,8300.0,65.9824,66.0263,65.9824,65.9897,8300.0
2012-03-23 14:15:00,90.16,90.28,90.16,90.27,15900.0,65.9897,66.0775,65.9897,66.0702,15900.0
2012-03-23 14:20:00,90.27,90.29,90.25,90.28,8000.0,66.0702,66.0848,66.0556,66.0775,8000.0
2012-03-23 14:25:00,90.29,90.29,90.21,90.23,8100.0,66.0848,66.0848,66.0263,66.0409,8100.0
2012-03-23 14:30:00,90.23,90.34,90.23,90.34,28500.0,66.0409,66.1214,66.0409,66.1214,28500.0
2012-03-23 14:35:00,90.33,90.39,90.3,90.34,43000.0,66.1141,66.158,66.0922,66.1214,43000.0
2012-03-23 14:40:00,90.35,90.42,90.21,90.22,44500.0,66.1287,66.18,66.0263,66.0336,44500.0
2012-03-23 14:45:00,90.23,90.36,90.23,90.36,12600.0,66.0409,66.1361,66.0409,66.1361,12600.0
2012-03-23 14:50:00,90.35,90.37,90.24,90.27,29300.0,66.1287,66.1434,66.0482,66.0702,29300.0
2012-03-23 14:55:00,90.25,90.31,90.25,90.26,12000.0,66.0556,66.0995,66.0556,66.0629,12000.0
2012-03-23 15:00:00,90.27,90.3,90.24,90.26,11100.0,66.0702,66.0922,66.0482,66.0629,11100.0
2012-03-23 15:05:00,90.27,90.32,90.14,90.23,40700.0,66.0702,66.1068,65.975,66.0409,40700.0
2012-03-23 15:10:00,90.25,90.29,90.25,90.29,11200.0,66.0556,66.0848,66.0556,66.0848,11200.0
2012-03-23 15:15:00,90.29,90.31,90.27,90.28,12900.0,66.0848,66.0995,66.0702,66.0775,12900.0
2012-03-23 15:20:00,90.29,90.31,90.26,90.27,10000.0,66.0848,66.0995,66.0629,66.0702,10000.0
2012-03-23 15:25:00,90.26,90.3,90.24,90.25,11500.0,66.0629,66.0922,66.0482,66.0556,11500.0
2012-03-23 15:30:00,90.25,90.34,90.24,90.3,28500.0,66.0556,66.1214,66.0482,66.0922,28500.0
2012-03-23 15:35:00,90.3,90.31,90.18,90.26,33000.0,66.0922,66.0995,66.0043,66.0629,33000.0
2012-03-23 15:40:00,90.27,90.31,90.26,90.3,16200.0,66.0702,66.0995,66.0629,66.0922,16200.0
2012-03-23 15:45:00,90.29,90.41,90.27,90.31,92100.0,66.0848,66.1727,66.0702,66.0995,92100.0
2012-03-23 15:50:00,90.3,90.31,90.27,90.3,55500.0,66.0922,66.0995,66.0702,66.0922,55500.0
2012-03-23 15:55:00,90.29,90.35,90.26,90.27,51900.0,66.0848,66.1287,66.0629,66.0702,51900.0
2012-03-26 09:30:00,90.64,90.86,90.38,90.46,62400.0,66.341,66.502,66.1507,66.2093,62400.0
2012-03-26 09:35:00,90.49,90.78,90.49,90.78,13300.0,66.2312,66.4435,66.2312,66.4435,13300.0
2012-03-26 09:40:00,90.77,90.95,90.69,90.8,28600.0,66.4362,66.5679,66.3776,66.4581,28600.0
2012-03-26 09:45:00,90.84,90.98,90.84,90.89,44800.0,66.4874,66.5899,66.4874,66.524,44800.0
2012-03-26 09:50:00,90.87,91.0,90.82,90.85,165300.0,66.5093,66.6045,66.4728,66.4947,165300.0
2012-03-26 09:55:00,90.83,90.85,90.73,90.82,17500.0,66.4801,66.4947,66.4069,66.4728,17500.0
2012-03-26 10:00:00,90.81,90.9,90.77,90.85,18900.0,66.4654,66.5313,66.4362,66.4947,18900.0
2012-03-26 10:05:00,90.86,90.92,90.8,90.9,24000.0,66.502,66.5459,66.4581,66.5313,24000.0
2012-03-26 10:10:00,90.87,90.94,90.83,90.89,29200.0,66.5093,66.5606,66.4801,66.524,29200.0
2012-03-26 10:15:00,90.9,90.96,90.85,90.9,20300.0,66.5313,66.5752,66.4947,66.5313,20300.0
2012-03-26 10:20:00,90.9,90.97,90.87,90.94,16100.0,66.5313,66.5825,66.5093,66.5606,16100.0
2012-03-26 10:25:00,90.96,90.97,90.81,90.83,31000.0,66.5752,66.5825,66.4654,66.4801,31000.0
2012-03-26 10:30:00,90.85,90.92,90.78,90.78,26700.0,66.4947,66.5459,66.4435,66.4435,26700.0
2012-03-26 10:35:00,90.79,90.88,90.74,90.79,12900.0,66.4508,66.5167,66.4142,66.4508,12900.0
2012-03-26 10:40:00,90.79,90.88,90.78,90.86,10000.0,66.4508,66.5167,66.4435,66.502,10000.0
2012-03-26 10:45:00,90.87,90.88,90.78,90.88,12900.0,66.5093,66.5167,66.4435,66.5167,12900.0
2012-03-26 10:50:00,90.87,90.88,90.83,90.87,5400.0,66.5093,66.5167,66.4801,66.5093,5400.0
2012-03-26 10:55:00,90.87,90.88,90.8,90.85,25800.0,66.5093,66.5167,66.4581,66.4947,25800.0
2012-03-26 11:00:00,90.85,90.86,90.77,90.81,13000.0,66.4947,66.502,66.4362,66.4654,13000.0
2012-03-26 11:05:00,90.8,90.86,90.8,90.84,30500.0,66.4581,66.502,66.4581,66.4874,30500.0
2012-03-26 11:10:00,90.84,90.85,90.78,90.79,54600.0,66.4874,66.4947,66.4435,66.4508,54600.0
2012-03-26 11:15:00,90.79,90.79,90.7,90.72,26600.0,66.4508,66.4508,66.3849,66.3996,26600.0
2012-03-26 11:20:00,90.72,90.81,90.71,90.8,9900.0,66.3996,66.4654,66.3922,66.4581,9900.0
2012-03-26 11:25:00,90.79,90.89,90.78,90.86,9700.0,66.4508,66.524,66.4435,66.502,9700.0
2012-03-26 11:30:00,90.84,90.87,90.76,90.77,10900.0,66.4874,66.5093,66.4288,66.4362,10900.0
2012-03-26 11:35:00,90.77,90.88,90.76,90.88,5900.0,66.4362,66.5167,66.4288,66.5167,5900.0
2012-03-26 11:40:00,90.88,90.89,90.86,90.88,12100.0,66.5167,66.524,66.502,66.5167,12100.0
2012-03-26 11:45:00,90.88,90.89,90.85,90.85,8500.0,66.5167,66.524,66.4947,66.4947,8500.0
2012-03-26 11:50:00,90.84,90.86,90.81,90.84,23100.0,66.4874,66.502,66.4654,66.4874,23100.0
2012-03-26 11:55:00,90.85,90.89,90.83,90.86,13200.0,66.4947,66.524,66.4801,66.502,13200.0
2012-03-26 12:00:00,90.87,90.88,90.84,90.88,12200.0,66.5093,66.5167,66.4874,66.5167,12200.0
2012-03-26 12:05:00,90.88,90.89,90.81,90.88,18400.0,66.5167,66.524,66.4654,66.5167,18400.0
2012-03-26 12:10:00,90.87,90.88,90.84,90.88,12500.0,66.5093,66.5167,66.4874,66.5167,12500.0
2012-03-26 12:15:00,90.88,90.92,90.82,90.84,20100.0,66.5167,66.5459,66.4728,66.4874,20100.0
2012-03-26 12:20:00,90.85,90.91,90.83,90.91,21900.0,66.4947,66.5386,66.4801,66.5386,21900.0
2012-03-26 12:25:00,90.92,90.97,90.92,90.92,9600.0,66.5459,66.5825,66.5459,66.5459,9600.0
2012-03-26 12:30:00,90.91,90.99,90.89,90.98,10100.0,66.5386,66.5972,66.524,66.5899,10100.0
2012-03-26 12:35:00,90.98,91.0,90.97,90.98,9700.0,66.5899,66.6045,66.5825,66.5899,9700.0
2012-03-26 12:40:00,90.98,90.98,90.9,90.98,18000.0,66.5899,66.5899,66.5313,66.5899,18000.0
2012-03-26 12:45:00,90.98,91.0,90.97,91.0,15000.0,66.5899,66.6045,66.5825,66.6045,15000.0
2012-03-26 12:50:00,91.0,91.03,90.97,90.98,9300.0,66.6045,66.6265,66.5825,66.5899,9300.0
2012-03-26 12:55:00,90.98,91.07,90.98,91.04,23600.0,66.5899,66.6557,66.5899,66.6338,23600.0
2012-03-26 13:00:00,91.05,91.07,91.04,91.07,5800.0,66.6411,66.6557,66.6338,66.6557,5800.0
2012-03-26 13:05:00,91.07,91.07,90.97,90.98,6000.0,66.6557,66.6557,66.5825,66.5899,6000.0
2012-03-26 13:10:00,90.98,91.04,90.98,90.99,10900.0,66.5899,66.6338,66.5899,66.5972,10900.0
2012-03-26 13:15:00,90.98,91.04,90.98,91.03,3800.0,66.5899,66.6338,66.5899,66.6265,3800.0
2012-03-26 13:20:00,91.03,91.1,91.01,91.03,27100.0,66.6265,66.6777,66.6118,66.6265,27100.0
2012-03-26 13:25:00,91.03,91.15,91.02,91.14,11700.0,66.6265,66.7143,66.6191,66.707,11700.0
2012-03-26 13:30:00,91.13,91.18,91.13,91.18,11400.0,66.6996,66.7362,66.6996,66.7362,11400.0
2012-03-26 13:35:00,91.18,91.23,91.17,91.22,22100.0,66.7362,66.7728,66.7289,66.7655,22100.0
2012-03-26 13:40:00,91.22,91.26,91.18,91.22,22400.0,66.7655,66.7948,66.7362,66.7655,22400.0
2012-03-26 13:45:00,91.23,91.25,91.21,91.21,4000.0,66.7728,66.7875,66.7582,66.7582,4000.0
2012-03-26 13:50:00,91.21,91.21,91.11,91.11,8900.0,66.7582,66.7582,66.685,66.685,8900.0
2012-03-26 13:55:00,91.1,91.21,91.09,91.19,20600.0,66.6777,66.7582,66.6704,66.7436,20600.0
2012-03-26 14:00:00,91.19,91.2,91.16,91.19,10600.0,66.7436,66.7509,66.7216,66.7436,10600.0
2012-03-26 14:05:00,91.18,91.19,91.1,91.15,8800.0,66.7362,66.7436,66.6777,66.7143,8800.0
2012-03-26 14:10:00,91.17,91.24,91.15,91.24,8200.0,66.7289,66.7802,66.7143,66.7802,8200.0
2012-03-26 14:15:00,91.22,91.24,91.14,91.17,9300.0,66.7655,66.7802,66.707,66.7289,9300.0
2012-03-26 14:20:00,91.18,91.26,91.17,91.26,10000.0,66.7362,66.7948,66.7289,66.7948,10000.0
2012-03-26 14:25:00,91.26,91.28,91.21,91.25,16300.0,66.7948,66.8094,66.7582,66.7875,16300.0
2012-03-26 14:30:00,91.26,91.3,91.26,91.3,7500.0,66.7948,66.8241,66.7948,66.8241,7500.0
2012-03-26 14:35:00,91.3,91.3,91.21,91.25,23100.0,66.8241,66.8241,66.7582,66.7875,23100.0
2012-03-26 14:40:00,91.25,91.34,91.25,91.33,12900.0,66.7875,66.8533,66.7875,66.846,12900.0
2012-03-26 14:45:00,91.33,91.35,91.32,91.34,14700.0,66.846,66.8607,66.8387,66.8533,14700.0
2012-03-26 14:50:00,91.35,91.37,91.28,91.28,20300.0,66.8607,66.8753,66.8094,66.8094,20300.0
2012-03-26 14:55:00,91.29,91.29,91.23,91.23,22200.0,66.8168,66.8168,66.7728,66.7728,22200.0
2012-03-26 15:00:00,91.24,91.36,91.24,91.36,20600.0,66.7802,66.868,66.7802,66.868,20600.0
2012-03-26 15:05:00,91.37,91.46,91.34,91.43,23200.0,66.8753,66.9412,66.8533,66.9192,23200.0
2012-03-26 15:10:00,91.41,91.49,91.41,91.46,16000.0,66.9046,66.9631,66.9046,66.9412,16000.0
2012-03-26 15:15:00,91.47,91.52,91.45,91.47,23800.0,66.9485,66.9851,66.9339,66.9485,23800.0
2012-03-26 15:20:00,91.47,91.49,91.41,91.49,15100.0,66.9485,66.9631,66.9046,66.9631,15100.0
2012-03-26 15:25:00,91.47,91.47,91.39,91.42,17300.0,66.9485,66.9485,66.8899,66.9119,17300.0
2012-03-26 15:30:00,91.41,91.41,91.3,91.32,15600.0,66.9046,66.9046,66.8241,66.8387,15600.0
2012-03-26 15:35:00,91.32,91.34,91.28,91.31,21800.0,66.8387,66.8533,66.8094,66.8314,21800.0
2012-03-26 15:40:00,91.31,91.39,91.3,91.39,17900.0,66.8314,66.8899,66.8241,66.8899,17900.0
2012-03-26 15:45:00,91.38,91.43,91.36,91.41,33400.0,66.8826,66.9192,66.868,66.9046,33400.0
2012-03-26 15:50:00,91.4,91.47,91.39,91.43,50700.0,66.8973,66.9485,66.8899,66.9192,50700.0
2012-03-26 15:55:00,91.42,91.53,91.37,91.53,73000.0,66.9119,66.9924,66.8753,66.9924,73000.0
2012-03-27 09:30:00,91.53,91.78,91.51,91.73,81700.0,66.9924,67.1754,66.9778,67.1388,81700.0
2012-03-27 09:35:00,91.66,91.74,91.43,91.45,18100.0,67.0876,67.1461,66.9192,66.9339,18100.0
2012-03-27 09:40:00,91.44,91.49,91.27,91.27,26900.0,66.9265,66.9631,66.8021,66.8021,26900.0
2012-03-27 09:45:00,91.28,91.38,91.18,91.18,38000.0,66.8094,66.8826,66.7362,66.7362,38000.0
2012-03-27 09:50:00,91.19,91.22,91.08,91.09,20600.0,66.7436,66.7655,66.663,66.6704,20600.0
2012-03-27 09:55:00,91.09,91.13,90.97,91.13,14000.0,66.6704,66.6996,66.5825,66.6996,14000.0
2012-03-27 10:00:00,91.12,91.12,91.04,91.08,12500.0,66.6923,66.6923,66.6338,66.663,12500.0
2012-03-27 10:05:00,91.08,91.24,91.06,91.2,16100.0,66.663,66.7802,66.6484,66.7509,16100.0
2012-03-27 10:10:00,91.2,91.27,91.19,91.27,8900.0,66.7509,66.8021,66.7436,66.8021,8900.0
2012-03-27 10:15:00,91.26,91.26,91.17,91.18,16700.0,66.7948,66.7948,66.7289,66.7362,16700.0
2012-03-27 10:20:00,91.16,91.33,91.16,91.31,35600.0,66.7216,66.846,66.7216,66.8314,35600.0
2012-03-27 10:25:00,91.31,91.32,91.24,91.31,25400.0,66.8314,66.8387,66.7802,66.8314,25400.0
2012-03-27 10:30:00,91.31,91.31,91.21,91.29,16000.0,66.8314,66.8314,66.7582,66.8168,16000.0
2012-03-27 10:35:00,91.29,91.32,91.23,91.25,9300.0,66.8168,66.8387,66.7728,66.7875,9300.0
2012-03-27 10:40:00,91.23,91.28,91.17,91.2,11500.0,66.7728,66.8094,66.7289,66.7509,11500.0
2012-03-27 10:45:00,91.19,91.33,91.19,91.32,7500.0,66.7436,66.846,66.7436,66.8387,7500.0
2012-03-27 10:50:00,91.31,91.32,91.12,91.13,13700.0,66.8314,66.8387,66.6923,66.6996,13700.0
2012-03-27 10:55:00,91.13,91.13,91.08,91.09,14100.0,66.6996,66.6996,66.663,66.6704,14100.0
2012-03-27 11:00:00,91.11,91.19,91.11,91.17,8000.0,66.685,66.7436,66.685,66.7289,8000.0
2012-03-27 11:05:00,91.19,91.2,91.13,91.15,7300.0,66.7436,66.7509,66.6996,66.7143,7300.0
2012-03-27 11:10:00,91.15,91.24,91.13,91.22,10000.0,66.7143,66.7802,66.6996,66.7655,10000.0
2012-03-27 11:15:00,91.23,91.27,91.2,91.23,18000.0,66.7728,66.8021,66.7509,66.7728,18000.0
2012-03-27 11:20:00,91.23,91.28,91.23,91.26,9200.0,66.7728,66.8094,66.7728,66.7948,9200.0
2012-03-27 11:25:00,91.26,91.28,91.21,91.24,9400.0,66.7948,66.8094,66.7582,66.7802,9400.0
2012-03-27 11:30:00,91.24,91.3,91.23,91.28,5200.0,66.7802,66.8241,66.7728,66.8094,5200.0
2012-03-27 11:35:00,91.28,91.28,91.21,91.24,11500.0,66.8094,66.8094,66.7582,66.7802,11500.0
2012-03-27 11:40:00,91.24,91.27,91.22,91.26,9400.0,66.7802,66.8021,66.7655,66.7948,9400.0
2012-03-27 11:45:00,91.26,91.29,91.22,91.29,11100.0,66.7948,66.8168,66.7655,66.8168,11100.0
2012-03-27 11:50:00,91.27,91.33,91.26,91.31,10800.0,66.8021,66.846,66.7948,66.8314,10800.0
2012-03-27 11:55:00,91.3,91.34,91.28,91.34,6200.0,66.8241,66.8533,66.8094,66.8533,6200.0
2012-03-27 12:00:00,91.34,91.42,91.33,91.41,17200.0,66.8533,66.9119,66.846,66.9046,17200.0
2012-03-27 12:05:00,91.41,91.42,91.38,91.41,3600.0,66.9046,66.9119,66.8826,66.9046,3600.0
2012-03-27 12:10:00,91.41,91.43,91.41,91.43,4100.0,66.9046,66.9192,66.9046,66.9192,4100.0
2012-03-27 12:15:00,91.45,91.46,91.43,91.44,3700.0,66.9339,66.9412,66.9192,66.9265,3700.0
2012-03-27 12:20:00,91.44,91.47,91.44,91.46,2100.0,66.9265,66.9485,66.9265,66.9412,2100.0
2012-03-27 12:25:00,91.46,91.47,91.42,91.44,7600.0,66.9412,66.9485,66.9119,66.9265,7600.0
2012-03-27 12:30:00,91.44,91.48,91.43,91.46,7300.0,66.9265,66.9558,66.9192,66.9412,7300.0
2012-03-27 12:35:00,91.47,91.51,91.46,91.5,7800.0,66.9485,66.9778,66.9412,66.9705,7800.0
2012-03-27 12:40:00,91.49,91.49,91.32,91.38,20900.0,66.9631,66.9631,66.8387,66.8826,20900.0
2012-03-27 12:45:00,91.38,91.51,91.36,91.43,57600.0,66.8826,66.9778,66.868,66.9192,57600.0
2012-03-27 12:50:00,91.42,91.42,91.34,91.39,5100.0,66.9119,66.9119,66.8533,66.8899,5100.0
2012-03-27 12:55:00,91.39,91.41,91.29,91.31,17600.0,66.8899,66.9046,66.8168,66.8314,17600.0
2012-03-27 13:00:00,91.32,91.32,91.26,91.26,6100.0,66.8387,66.8387,66.7948,66.7948,6100.0
2012-03-27 13:05:00,91.27,91.32,91.26,91.31,16200.0,66.8021,66.8387,66.7948,66.8314,16200.0
2012-03-27 13:10:00,91.32,91.35,91.3,91.35,13000.0,66.8387,66.8607,66.8241,66.8607,13000.0
2012-03-27 13:15:00,91.36,91.36,91.28,91.29,12500.0,66.868,66.868,66.8094,66.8168,12500.0
2012-03-27 13:20:00,91.29,91.29,91.25,91.25,8600.0,66.8168,66.8168,66.7875,66.7875,8600.0
2012-03-27 13:25:00,91.26,91.33,91.26,91.33,4000.0,66.7948,66.846,66.7948,66.846,4000.0
2012-03-27 13:30:00,91.34,91.37,91.32,91.35,5700.0,66.8533,66.8753,66.8387,66.8607,5700.0
2012-03-27 13:35:00,91.37,91.37,91.34,91.34,3900.0,66.8753,66.8753,66.8533,66.8533,3900.0
2012-03-27 13:40:00,91.35,91.35,91.27,91.28,8000.0,66.8607,66.8607,66.8021,66.8094,8000.0
2012-03-27 13:45:00,91.26,91.32,91.26,91.3,5500.0,66.7948,66.8387,66.7948,66.8241,5500.0
2012-03-27 13:50:00,91.3,91.32,91.29,91.31,7300.0,66.8241,66.8387,66.8168,66.8314,7300.0
2012-03-27 13:55:00,91.33,91.33,91.26,91.26,7400.0,66.846,66.846,66.7948,66.7948,7400.0
2012-03-27 14:00:00,91.26,91.27,91.23,91.25,13200.0,66.7948,66.8021,66.7728,66.7875,13200.0
2012-03-27 14:05:00,91.26,91.27,91.23,91.27,6100.0,66.7948,66.8021,66.7728,66.8021,6100.0
2012-03-27 14:10:00,91.26,91.31,91.26,91.29,6200.0,66.7948,66.8314,66.7948,66.8168,6200.0
2012-03-27 14:15:00,91.27,91.31,91.26,91.28,6700.0,66.8021,66.8314,66.7948,66.8094,6700.0
2012-03-27 14:20:00,91.29,91.29,91.25,91.27,7600.0,66.8168,66.8168,66.7875,66.8021,7600.0
2012-03-27 14:25:00,91.27,91.29,91.25,91.27,12100.0,66.8021,66.8168,66.7875,66.8021,12100.0
2012-03-27 14:30:00,91.28,91.29,91.27,91.27,8200.0,66.8094,66.8168,66.8021,66.8021,8200.0
2012-03-27 14:35:00,91.27,91.28,91.24,91.28,8400.0,66.8021,66.8094,66.7802,66.8094,8400.0
2012-03-27 14:40:00,91.29,91.37,91.29,91.35,15800.0,66.8168,66.8753,66.8168,66.8607,15800.0
2012-03-27 14:45:00,91.36,91.4,91.36,91.39,18100.0,66.868,66.8973,66.868,66.8899,18100.0
2012-03-27 14:50:00,91.39,91.39,91.26,91.27,10400.0,66.8899,66.8899,66.7948,66.8021,10400.0
2012-03-27 14:55:00,91.28,91.41,91.27,91.4,9300.0,66.8094,66.9046,66.8021,66.8973,9300.0
2012-03-27 15:00:00,91.39,91.39,91.29,91.32,10400.0,66.8899,66.8899,66.8168,66.8387,10400.0
2012-03-27 15:05:00,91.32,91.36,91.28,91.32,9000.0,66.8387,66.868,66.8094,66.8387,9000.0
2012-03-27 15:10:00,91.32,91.33,91.25,91.26,7000.0,66.8387,66.846,66.7875,66.7948,7000.0
2012-03-27 15:15:00,91.25,91.29,91.2,91.29,16900.0,66.7875,66.8168,66.7509,66.8168,16900.0
2012-03-27 15:20:00,91.28,91.31,91.21,91.31,22900.0,66.8094,66.8314,66.7582,66.8314,22900.0
2012-03-27 15:25:00,91.32,91.34,91.29,91.32,10300.0,66.8387,66.8533,66.8168,66.8387,10300.0
2012-03-27 15:30:00,91.32,91.37,91.29,91.3,17800.0,66.8387,66.8753,66.8168,66.8241,17800.0
2012-03-27 15:35:00,91.3,91.32,91.26,91.3,17900.0,66.8241,66.8387,66.7948,66.8241,17900.0
2012-03-27 15:40:00,91.29,91.37,91.29,91.32,19500.0,66.8168,66.8753,66.8168,66.8387,19500.0
2012-03-27 15:45:00,91.34,91.34,91.2,91.25,41600.0,66.8533,66.8533,66.7509,66.7875,41600.0
2012-03-27 15:50:00,91.24,91.27,91.2,91.21,41000.0,66.7802,66.8021,66.7509,66.7582,41000.0
2012-03-27 15:55:00,91.21,91.32,91.19,91.29,83400.0,66.7582,66.8387,66.7436,66.8168,83400.0
2012-03-28 09:30:00,91.24,91.27,91.02,91.07,32200.0,66.7802,66.8021,66.6191,66.6557,32200.0
2012-03-28 09:35:00,91.07,91.49,91.06,91.49,22500.0,66.6557,66.9631,66.6484,66.9631,22500.0
2012-03-28 09:40:00,91.44,91.47,91.28,91.3,13100.0,66.9265,66.9485,66.8094,66.8241,13100.0
2012-03-28 09:45:00,91.29,91.36,91.21,91.22,35900.0,66.8168,66.868,66.7582,66.7655,35900.0
2012-03-28 09:50:00,91.22,91.35,91.2,91.27,12400.0,66.7655,66.8607,66.7509,66.8021,12400.0
2012-03-28 09:55:00,91.26,91.35,91.15,91.35,39700.0,66.7948,66.8607,66.7143,66.8607,39700.0
2012-03-28 10:00:00,91.36,91.4,91.22,91.26,22000.0,66.868,66.8973,66.7655,66.7948,22000.0
2012-03-28 10:05:00,91.26,91.26,91.11,91.11,15400.0,66.7948,66.7948,66.685,66.685,15400.0
2012-03-28 10:10:00,91.13,91.17,91.07,91.07,8100.0,66.6996,66.7289,66.6557,66.6557,8100.0
2012-03-28 10:15:00,91.07,91.07,90.91,90.94,26800.0,66.6557,66.6557,66.5386,66.5606,26800.0
2012-03-28 10:20:00,90.93,91.13,90.93,91.13,9700.0,66.5533,66.6996,66.5533,66.6996,9700.0
2012-03-28 10:25:00,91.14,91.18,91.11,91.14,8100.0,66.707,66.7362,66.685,66.707,8100.0
2012-03-28 10:30:00,91.14,91.14,91.0,91.11,16900.0,66.707,66.707,66.6045,66.685,16900.0
2012-03-28 10:35:00,91.11,91.14,91.04,91.06,12400.0,66.685,66.707,66.6338,66.6484,12400.0
2012-03-28 10:40:00,91.08,91.09,91.0,91.05,10400.0,66.663,66.6704,66.6045,66.6411,10400.0
2012-03-28 10:45:00,91.06,91.2,91.0,91.2,17900.0,66.6484,66.7509,66.6045,66.7509,17900.0
2012-03-28 10:50:00,91.19,91.25,91.18,91.22,12800.0,66.7436,66.7875,66.7362,66.7655,12800.0
2012-03-28 10:55:00,91.23,91.23,91.18,91.23,13300.0,66.7728,66.7728,66.7362,66.7728,13300.0
2012-03-28 11:00:00,91.22,91.24,91.18,91.2,8300.0,66.7655,66.7802,66.7362,66.7509,8300.0
2012-03-28 11:05:00,91.19,91.26,91.19,91.26,11000.0,66.7436,66.7948,66.7436,66.7948,11000.0
2012-03-28 11:10:00,91.27,91.35,91.23,91.34,20300.0,66.8021,66.8607,66.7728,66.8533,20300.0
2012-03-28 11:15:00,91.34,91.43,91.34,91.42,13800.0,66.8533,66.9192,66.8533,66.9119,13800.0
2012-03-28 11:20:00,91.43,91.43,91.27,91.27,9000.0,66.9192,66.9192,66.8021,66.8021,9000.0
2012-03-28 11:25:00,91.27,91.27,91.16,91.19,10600.0,66.8021,66.8021,66.7216,66.7436,10600.0
2012-03-28 11:30:00,91.19,91.2,91.09,91.15,11800.0,66.7436,66.7509,66.6704,66.7143,11800.0
2012-03-28 11:35:00,91.13,91.13,91.01,91.06,13200.0,66.6996,66.6996,66.6118,66.6484,13200.0
2012-03-28 11:40:00,91.06,91.06,90.96,90.97,6800.0,66.6484,66.6484,66.5752,66.5825,6800.0
2012-03-28 11:45:00,90.96,91.01,90.96,90.97,11100.0,66.5752,66.6118,66.5752,66.5825,11100.0
2012-03-28 11:50:00,90.96,90.96,90.74,90.75,24900.0,66.5752,66.5752,66.4142,66.4215,24900.0
2012-03-28 11:55:00,90.75,90.76,90.68,90.7,15800.0,66.4215,66.4288,66.3703,66.3849,15800.0
2012-03-28 12:00:00,90.7,90.79,90.67,90.79,13000.0,66.3849,66.4508,66.363,66.4508,13000.0
2012-03-28 12:05:00,90.8,90.83,90.67,90.71,25400.0,66.4581,66.4801,66.363,66.3922,25400.0
2012-03-28 12:10:00,90.72,90.76,90.68,90.72,3900.0,66.3996,66.4288,66.3703,66.3996,3900.0
2012-03-28 12:15:00,90.72,90.82,90.71,90.73,8900.0,66.3996,66.4728,66.3922,66.4069,8900.0
2012-03-28 12:20:00,90.74,90.74,90.61,90.61,10800.0,66.4142,66.4142,66.319,66.319,10800.0
2012-03-28 12:25:00,90.62,90.64,90.61,90.63,4800.0,66.3264,66.341,66.319,66.3337,4800.0
2012-03-28 12:30:00,90.62,90.64,90.53,90.54,15400.0,66.3264,66.341,66.2605,66.2678,15400.0
2012-03-28 12:35:00,90.53,90.53,90.49,90.5,8200.0,66.2605,66.2605,66.2312,66.2385,8200.0
2012-03-28 12:40:00,90.5,90.52,90.47,90.48,11900.0,66.2385,66.2532,66.2166,66.2239,11900.0
2012-03-28 12:45:00,90.49,90.52,90.44,90.45,8600.0,66.2312,66.2532,66.1946,66.2019,8600.0
2012-03-28 12:50:00,90.46,90.47,90.38,90.39,9400.0,66.2093,66.2166,66.1507,66.158,9400.0
2012-03-28 12:55:00,90.4,90.43,90.37,90.43,7800.0,66.1653,66.1873,66.1434,66.1873,7800.0
2012-03-28 13:00:00,90.42,90.45,90.4,90.44,9500.0,66.18,66.2019,66.1653,66.1946,9500.0
2012-03-28 13:05:00,90.45,90.49,90.44,90.48,6600.0,66.2019,66.2312,66.1946,66.2239,6600.0
2012-03-28 13:10:00,90.48,90.49,90.4,90.41,17600.0,66.2239,66.2312,66.1653,66.1727,17600.0
2012-03-28 13:15:00,90.42,90.43,90.41,90.42,6200.0,66.18,66.1873,66.1727,66.18,6200.0
2012-03-28 13:20:00,90.41,90.44,90.39,90.41,13900.0,66.1727,66.1946,66.158,66.1727,13900.0
2012-03-28 13:25:00,90.42,90.43,90.4,90.43,6900.0,66.18,66.1873,66.1653,66.1873,6900.0
2012-03-28 13:30:00,90.44,90.46,90.39,90.4,11200.0,66.1946,66.2093,66.158,66.1653,11200.0
2012-03-28 13:35:00,90.4,90.41,90.29,90.39,15500.0,66.1653,66.1727,66.0848,66.158,15500.0
2012-03-28 13:40:00,90.4,90.4,90.33,90.33,4600.0,66.1653,66.1653,66.1141,66.1141,4600.0
2012-03-28 13:45:00,90.33,90.33,90.23,90.23,7800.0,66.1141,66.1141,66.0409,66.0409,7800.0
2012-03-28 13:50:00,90.24,90.24,90.17,90.21,14500.0,66.0482,66.0482,65.997,66.0263,14500.0
2012-03-28 13:55:00,90.22,90.27,90.19,90.24,10200.0,66.0336,66.0702,66.0116,66.0482,10200.0
2012-03-28 14:00:00,90.25,90.28,90.17,90.18,12800.0,66.0556,66.0775,65.997,66.0043,12800.0
2012-03-28 14:05:00,90.18,90.2,90.13,90.2,15800.0,66.0043,66.019,65.9677,66.019,15800.0
2012-03-28 14:10:00,90.2,90.24,90.15,90.23,8900.0,66.019,66.0482,65.9824,66.0409,8900.0
2012-03-28 14:15:00,90.23,90.3,90.23,90.28,7100.0,66.0409,66.0922,66.0409,66.0775,7100.0
2012-03-28 14:20:00,90.27,90.29,90.24,90.29,11400.0,66.0702,66.0848,66.0482,66.0848,11400.0
2012-03-28 14:25:00,90.3,90.31,90.17,90.18,21100.0,66.0922,66.0995,65.997,66.0043,21100.0
2012-03-28 14:30:00,90.19,90.21,90.17,90.21,11100.0,66.0116,66.0263,65.997,66.0263,11100.0
2012-03-28 14:35:00,90.21,90.27,90.2,90.24,31400.0,66.0263,66.0702,66.019,66.0482,31400.0
2012-03-28 14:40:00,90.24,90.27,90.22,90.27,17300.0,66.0482,66.0702,66.0336,66.0702,17300.0
2012-03-28 14:45:00,90.26,90.38,90.26,90.31,21400.0,66.0629,66.1507,66.0629,66.0995,21400.0
2012-03-28 14:50:00,90.32,90.36,90.32,90.35,10500.0,66.1068,66.1361,66.1068,66.1287,10500.0
2012-03-28 14:55:00,90.34,90.42,90.34,90.4,10900.0,66.1214,66.18,66.1214,66.1653,10900.0
2012-03-28 15:00:00,90.4,90.47,90.39,90.45,19000.0,66.1653,66.2166,66.158,66.2019,19000.0
2012-03-28 15:05:00,90.44,90.45,90.43,90.43,9700.0,66.1946,66.2019,66.1873,66.1873,9700.0
2012-03-28 15:10:00,90.43,90.45,90.41,90.41,9500.0,66.1873,66.2019,66.1727,66.1727,9500.0
2012-03-28 15:15:00,90.42,90.44,90.4,90.41,10100.0,66.18,66.1946,66.1653,66.1727,10100.0
2012-03-28 15:20:00,90.4,90.41,90.38,90.41,9700.0,66.1653,66.1727,66.1507,66.1727,9700.0
2012-03-28 15:25:00,90.4,90.44,90.4,90.44,9600.0,66.1653,66.1946,66.1653,66.1946,9600.0
2012-03-28 15:30:00,90.43,90.48,90.42,90.46,24900.0,66.1873,66.2239,66.18,66.2093,24900.0
2012-03-28 15:35:00,90.46,90.49,90.38,90.4,29700.0,66.2093,66.2312,66.1507,66.1653,29700.0
2012-03-28 15:40:00,90.4,90.53,90.38,90.53,28000.0,66.1653,66.2605,66.1507,66.2605,28000.0
2012-03-28 15:45:00,90.54,90.57,90.49,90.49,37800.0,66.2678,66.2898,66.2312,66.2312,37800.0
2012-03-28 15:50:00,90.5,90.57,90.5,90.56,56900.0,66.2385,66.2898,66.2385,66.2825,56900.0
2012-03-28 15:55:00,90.56,90.63,90.54,90.61,76600.0,66.2825,66.3337,66.2678,66.319,76600.0
2012-03-29 09:30:00,90.16,90.72,90.04,90.04,74100.0,65.9897,66.3996,65.9019,65.9019,74100.0
2012-03-29 09:35:00,90.07,90.29,89.9,90.0,25800.0,65.9238,66.0848,65.7994,65.8726,25800.0
2012-03-29 09:40:00,90.0,90.1,90.0,90.05,17700.0,65.8726,65.9458,65.8726,65.9092,17700.0
2012-03-29 09:45:00,90.07,90.32,90.01,90.2,33200.0,65.9238,66.1068,65.8799,66.019,33200.0
2012-03-29 09:50:00,90.21,90.24,90.11,90.13,17400.0,66.0263,66.0482,65.9531,65.9677,17400.0
2012-03-29 09:55:00,90.14,90.15,89.99,90.06,55400.0,65.975,65.9824,65.8653,65.9165,55400.0
2012-03-29 10:00:00,90.06,90.23,90.02,90.23,23600.0,65.9165,66.0409,65.8872,66.0409,23600.0
2012-03-29 10:05:00,90.22,90.29,90.14,90.22,14700.0,66.0336,66.0848,65.975,66.0336,14700.0
2012-03-29 10:10:00,90.21,90.21,90.1,90.11,16200.0,66.0263,66.0263,65.9458,65.9531,16200.0
2012-03-29 10:15:00,90.1,90.14,89.96,90.02,24400.0,65.9458,65.975,65.8433,65.8872,24400.0
2012-03-29 10:20:00,90.01,90.08,89.96,89.99,13400.0,65.8799,65.9311,65.8433,65.8653,13400.0
2012-03-29 10:25:00,89.98,89.99,89.86,89.89,11300.0,65.8579,65.8653,65.7701,65.7921,11300.0
2012-03-29 10:30:00,89.86,89.91,89.78,89.87,19300.0,65.7701,65.8067,65.7116,65.7774,19300.0
2012-03-29 10:35:00,89.87,89.91,89.78,89.79,25200.0,65.7774,65.8067,65.7116,65.7189,25200.0
2012-03-29 10:40:00,89.8,89.99,89.79,89.96,18000.0,65.7262,65.8653,65.7189,65.8433,18000.0
2012-03-29 10:45:00,89.98,89.98,89.82,89.88,14900.0,65.8579,65.8579,65.7408,65.7847,14900.0
2012-03-29 10:50:00,89.89,89.9,89.81,89.83,7800.0,65.7921,65.7994,65.7335,65.7482,7800.0
2012-03-29 10:55:00,89.83,89.84,89.78,89.81,10300.0,65.7482,65.7555,65.7116,65.7335,10300.0
2012-03-29 11:00:00,89.81,89.96,89.78,89.96,17100.0,65.7335,65.8433,65.7116,65.8433,17100.0
2012-03-29 11:05:00,89.95,89.96,89.83,89.83,25500.0,65.836,65.8433,65.7482,65.7482,25500.0
2012-03-29 11:10:00,89.83,89.84,89.78,89.8,18600.0,65.7482,65.7555,65.7116,65.7262,18600.0
2012-03-29 11:15:00,89.81,89.82,89.74,89.78,27400.0,65.7335,65.7408,65.6823,65.7116,27400.0
2012-03-29 11:20:00,89.8,89.84,89.76,89.83,11300.0,65.7262,65.7555,65.6969,65.7482,11300.0
2012-03-29 11:25:00,89.84,89.88,89.76,89.76,16300.0,65.7555,65.7847,65.6969,65.6969,16300.0
2012-03-29 11:30:00,89.76,89.87,89.75,89.85,13100.0,65.6969,65.7774,65.6896,65.7628,13100.0
2012-03-29 11:35:00,89.86,89.87,89.73,89.79,10500.0,65.7701,65.7774,65.675,65.7189,10500.0
2012-03-29 11:40:00,89.79,89.87,89.78,89.78,11800.0,65.7189,65.7774,65.7116,65.7116,11800.0
2012-03-29 11:45:00,89.79,89.79,89.73,89.74,9800.0,65.7189,65.7189,65.675,65.6823,9800.0
2012-03-29 11:50:00,89.73,89.73,89.68,89.69,16700.0,65.675,65.675,65.6384,65.6457,16700.0
2012-03-29 11:55:00,89.7,89.73,89.61,89.68,24400.0,65.653,65.675,65.5871,65.6384,24400.0
2012-03-29 12:00:00,89.69,89.8,89.67,89.8,12000.0,65.6457,65.7262,65.631,65.7262,12000.0
2012-03-29 12:05:00,89.8,89.82,89.75,89.75,13700.0,65.7262,65.7408,65.6896,65.6896,13700.0
2012-03-29 12:10:00,89.75,89.76,89.66,89.67,15000.0,65.6896,65.6969,65.6237,65.631,15000.0
2012-03-29 12:15:00,89.68,89.69,89.6,89.67,14000.0,65.6384,65.6457,65.5798,65.631,14000.0
2012-03-29 12:20:00,89.67,89.69,89.61,89.68,17500.0,65.631,65.6457,65.5871,65.6384,17500.0
2012-03-29 12:25:00,89.68,89.76,89.68,89.73,10400.0,65.6384,65.6969,65.6384,65.675,10400.0
2012-03-29 12:30:00,89.73,89.76,89.6,89.61,21800.0,65.675,65.6969,65.5798,65.5871,21800.0
2012-03-29 12:35:00,89.61,89.63,89.59,89.62,12900.0,65.5871,65.6018,65.5725,65.5944,12900.0
2012-03-29 12:40:00,89.62,89.67,89.55,89.55,11600.0,65.5944,65.631,65.5432,65.5432,11600.0
2012-03-29 12:45:00,89.56,89.56,89.46,89.46,29300.0,65.5505,65.5505,65.4773,65.4773,29300.0
2012-03-29 12:50:00,89.47,89.55,89.47,89.52,10800.0,65.4847,65.5432,65.4847,65.5213,10800.0
2012-03-29 12:55:00,89.52,89.57,89.51,89.53,8600.0,65.5213,65.5579,65.5139,65.5286,8600.0
2012-03-29 13:00:00,89.54,89.57,89.48,89.55,13600.0,65.5359,65.5579,65.492,65.5432,13600.0
2012-03-29 13:05:00,89.55,89.55,89.47,89.51,17300.0,65.5432,65.5432,65.4847,65.5139,17300.0
2012-03-29 13:10:00,89.52,89.55,89.48,89.5,11100.0,65.5213,65.5432,65.492,65.5066,11100.0
2012-03-29 13:15:00,89.5,89.51,89.41,89.42,12800.0,65.5066,65.5139,65.4407,65.4481,12800.0
2012-03-29 13:20:00,89.42,89.48,89.42,89.44,8700.0,65.4481,65.492,65.4481,65.4627,8700.0
2012-03-29 13:25:00,89.43,89.43,89.38,89.41,20100.0,65.4554,65.4554,65.4188,65.4407,20100.0
2012-03-29 13:30:00,89.41,89.43,89.33,89.37,15300.0,65.4407,65.4554,65.3822,65.4115,15300.0
2012-03-29 13:35:00,89.37,89.55,89.36,89.55,17100.0,65.4115,65.5432,65.4042,65.5432,17100.0
2012-03-29 13:40:00,89.55,89.62,89.55,89.55,21800.0,65.5432,65.5944,65.5432,65.5432,21800.0
2012-03-29 13:45:00,89.57,89.59,89.48,89.49,13300.0,65.5579,65.5725,65.492,65.4993,13300.0
2012-03-29 13:50:00,89.49,89.54,89.49,89.49,9700.0,65.4993,65.5359,65.4993,65.4993,9700.0
2012-03-29 13:55:00,89.49,89.54,89.49,89.54,17400.0,65.4993,65.5359,65.4993,65.5359,17400.0
2012-03-29 14:00:00,89.53,89.65,89.53,89.64,14400.0,65.5286,65.6164,65.5286,65.6091,14400.0
2012-03-29 14:05:00,89.66,89.66,89.56,89.56,7700.0,65.6237,65.6237,65.5505,65.5505,7700.0
2012-03-29 14:10:00,89.56,89.64,89.56,89.64,28700.0,65.5505,65.6091,65.5505,65.6091,28700.0
2012-03-29 14:15:00,89.64,89.69,89.63,89.68,29900.0,65.6091,65.6457,65.6018,65.6384,29900.0
2012-03-29 14:20:00,89.69,89.77,89.65,89.66,14700.0,65.6457,65.7042,65.6164,65.6237,14700.0
2012-03-29 14:25:00,89.67,89.76,89.67,89.74,12600.0,65.631,65.6969,65.631,65.6823,12600.0
2012-03-29 14:30:00,89.75,89.86,89.74,89.86,18000.0,65.6896,65.7701,65.6823,65.7701,18000.0
2012-03-29 14:35:00,89.85,89.87,89.78,89.78,28000.0,65.7628,65.7774,65.7116,65.7116,28000.0
2012-03-29 14:40:00,89.78,89.85,89.78,89.84,6800.0,65.7116,65.7628,65.7116,65.7555,6800.0
2012-03-29 14:45:00,89.86,89.89,89.82,89.87,25300.0,65.7701,65.7921,65.7408,65.7774,25300.0
2012-03-29 14:50:00,89.87,89.96,89.86,89.93,18500.0,65.7774,65.8433,65.7701,65.8213,18500.0
2012-03-29 14:55:00,89.92,89.92,89.82,89.82,14100.0,65.814,65.814,65.7408,65.7408,14100.0
2012-03-29 15:00:00,89.82,89.86,89.81,89.82,11600.0,65.7408,65.7701,65.7335,65.7408,11600.0
2012-03-29 15:05:00,89.81,89.86,89.78,89.86,13800.0,65.7335,65.7701,65.7116,65.7701,13800.0
2012-03-29 15:10:00,89.87,89.99,89.87,89.96,32100.0,65.7774,65.8653,65.7774,65.8433,32100.0
2012-03-29 15:15:00,89.96,90.0,89.93,89.99,13700.0,65.8433,65.8726,65.8213,65.8653,13700.0
2012-03-29 15:20:00,89.99,89.99,89.91,89.93,16900.0,65.8653,65.8653,65.8067,65.8213,16900.0
2012-03-29 15:25:00,89.93,89.93,89.76,89.77,22700.0,65.8213,65.8213,65.6969,65.7042,22700.0
2012-03-29 15:30:00,89.78,89.85,89.77,89.85,18000.0,65.7116,65.7628,65.7042,65.7628,18000.0
2012-03-29 15:35:00,89.85,89.96,89.83,89.92,52300.0,65.7628,65.8433,65.7482,65.814,52300.0
2012-03-29 15:40:00,89.92,89.95,89.87,89.9,35900.0,65.814,65.836,65.7774,65.7994,35900.0
2012-03-29 15:45:00,89.91,89.99,89.89,89.96,55800.0,65.8067,65.8653,65.7921,65.8433,55800.0
2012-03-29 15:50:00,89.95,89.96,89.89,89.91,95000.0,65.836,65.8433,65.7921,65.8067,95000.0
2012-03-29 15:55:00,89.91,89.94,89.78,89.83,175400.0,65.8067,65.8287,65.7116,65.7482,175400.0
2012-03-30 09:30:00,90.04,90.5,90.04,90.45,42700.0,65.9019,66.2385,65.9019,66.2019,42700.0
2012-03-30 09:35:00,90.48,90.5,90.25,90.4,20600.0,66.2239,66.2385,66.0556,66.1653,20600.0
2012-03-30 09:40:00,90.43,90.49,90.29,90.33,34500.0,66.1873,66.2312,66.0848,66.1141,34500.0
2012-03-30 09:45:00,90.35,90.39,90.23,90.37,69900.0,66.1287,66.158,66.0409,66.1434,69900.0
2012-03-30 09:50:00,90.37,90.42,90.2,90.42,37200.0,66.1434,66.18,66.019,66.18,37200.0
2012-03-30 09:55:00,90.42,90.5,90.26,90.36,36600.0,66.18,66.2385,66.0629,66.1361,36600.0
2012-03-30 10:00:00,90.36,90.41,90.17,90.18,71000.0,66.1361,66.1727,65.997,66.0043,71000.0
2012-03-30 10:05:00,90.17,90.22,90.13,90.22,46800.0,65.997,66.0336,65.9677,66.0336,46800.0
2012-03-30 10:10:00,90.22,90.23,90.11,90.23,57500.0,66.0336,66.0409,65.9531,66.0409,57500.0
2012-03-30 10:15:00,90.23,90.24,90.15,90.18,64100.0,66.0409,66.0482,65.9824,66.0043,64100.0
2012-03-30 10:20:00,90.18,90.22,90.1,90.11,25100.0,66.0043,66.0336,65.9458,65.9531,25100.0
2012-03-30 10:25:00,90.1,90.18,90.01,90.16,30600.0,65.9458,66.0043,65.8799,65.9897,30600.0
2012-03-30 10:30:00,90.17,90.22,90.15,90.15,18600.0,65.997,66.0336,65.9824,65.9824,18600.0
2012-03-30 10:35:00,90.16,90.17,90.02,90.11,33200.0,65.9897,65.997,65.8872,65.9531,33200.0
2012-03-30 10:40:00,90.11,90.13,90.02,90.08,21200.0,65.9531,65.9677,65.8872,65.9311,21200.0
2012-03-30 10:45:00,90.07,90.16,90.07,90.11,9000.0,65.9238,65.9897,65.9238,65.9531,9000.0
2012-03-30 10:50:00,90.11,90.17,90.09,90.16,6000.0,65.9531,65.997,65.9385,65.9897,6000.0
2012-03-30 10:55:00,90.17,90.2,90.15,90.17,16300.0,65.997,66.019,65.9824,65.997,16300.0
2012-03-30 11:00:00,90.17,90.36,90.17,90.33,18900.0,65.997,66.1361,65.997,66.1141,18900.0
2012-03-30 11:05:00,90.33,90.38,90.32,90.35,9700.0,66.1141,66.1507,66.1068,66.1287,9700.0
2012-03-30 11:10:00,90.34,90.42,90.32,90.39,14100.0,66.1214,66.18,66.1068,66.158,14100.0
2012-03-30 11:15:00,90.4,90.49,90.4,90.47,15100.0,66.1653,66.2312,66.1653,66.2166,15100.0
2012-03-30 11:20:00,90.47,90.48,90.44,90.47,8600.0,66.2166,66.2239,66.1946,66.2166,8600.0
2012-03-30 11:25:00,90.48,90.48,90.41,90.43,6400.0,66.2239,66.2239,66.1727,66.1873,6400.0
2012-03-30 11:30:00,90.43,90.49,90.43,90.48,17100.0,66.1873,66.2312,66.1873,66.2239,17100.0
2012-03-30 11:35:00,90.48,90.53,90.46,90.52,12800.0,66.2239,66.2605,66.2093,66.2532,12800.0
2012-03-30 11:40:00,90.52,90.52,90.45,90.45,11800.0,66.2532,66.2532,66.2019,66.2019,11800.0
2012-03-30 11:45:00,90.45,90.45,90.42,90.43,8800.0,66.2019,66.2019,66.18,66.1873,8800.0
2012-03-30 11:50:00,90.42,90.49,90.41,90.48,20100.0,66.18,66.2312,66.1727,66.2239,20100.0
2012-03-30 11:55:00,90.47,90.5,90.41,90.41,7800.0,66.2166,66.2385,66.1727,66.1727,7800.0
2012-03-30 12:00:00,90.42,90.43,90.4,90.42,11300.0,66.18,66.1873,66.1653,66.18,11300.0
2012-03-30 12:05:00,90.42,90.49,90.41,90.48,8800.0,66.18,66.2312,66.1727,66.2239,8800.0
2012-03-30 12:10:00,90.49,90.5,90.47,90.48,10400.0,66.2312,66.2385,66.2166,66.2239,10400.0
2012-03-30 12:15:00,90.48,90.52,90.44,90.51,9300.0,66.2239,66.2532,66.1946,66.2459,9300.0
2012-03-30 12:20:00,90.51,90.53,90.44,90.44,15400.0,66.2459,66.2605,66.1946,66.1946,15400.0
2012-03-30 12:25:00,90.45,90.5,90.45,90.5,7100.0,66.2019,66.2385,66.2019,66.2385,7100.0
2012-03-30 12:30:00,90.49,90.52,90.48,90.51,5200.0,66.2312,66.2532,66.2239,66.2459,5200.0
2012-03-30 12:35:00,90.52,90.57,90.52,90.55,10200.0,66.2532,66.2898,66.2532,66.2751,10200.0
2012-03-30 12:40:00,90.58,90.66,90.58,90.65,12700.0,66.2971,66.3556,66.2971,66.3483,12700.0
2012-03-30 12:45:00,90.65,90.65,90.6,90.6,6200.0,66.3483,66.3483,66.3117,66.3117,6200.0
2012-03-30 12:50:00,90.59,90.59,90.54,90.56,6000.0,66.3044,66.3044,66.2678,66.2825,6000.0
2012-03-30 12:55:00,90.57,90.57,90.5,90.5,9100.0,66.2898,66.2898,66.2385,66.2385,9100.0
2012-03-30 13:00:00,90.49,90.49,90.47,90.48,5200.0,66.2312,66.2312,66.2166,66.2239,5200.0
2012-03-30 13:05:00,90.48,90.49,90.46,90.48,9900.0,66.2239,66.2312,66.2093,66.2239,9900.0
2012-03-30 13:10:00,90.49,90.51,90.48,90.51,6100.0,66.2312,66.2459,66.2239,66.2459,6100.0
2012-03-30 13:15:00,90.5,90.58,90.49,90.58,15900.0,66.2385,66.2971,66.2312,66.2971,15900.0
2012-03-30 13:20:00,90.58,90.63,90.57,90.61,6800.0,66.2971,66.3337,66.2898,66.319,6800.0
2012-03-30 13:25:00,90.62,90.62,90.56,90.57,5000.0,66.3264,66.3264,66.2825,66.2898,5000.0
2012-03-30 13:30:00,90.56,90.61,90.54,90.6,13200.0,66.2825,66.319,66.2678,66.3117,13200.0
2012-03-30 13:35:00,90.6,90.6,90.58,90.59,7300.0,66.3117,66.3117,66.2971,66.3044,7300.0
2012-03-30 13:40:00,90.59,90.6,90.55,90.55,10800.0,66.3044,66.3117,66.2751,66.2751,10800.0
2012-03-30 13:45:00,90.56,90.59,90.56,90.57,6500.0,66.2825,66.3044,66.2825,66.2898,6500.0
2012-03-30 13:50:00,90.58,90.6,90.56,90.58,11100.0,66.2971,66.3117,66.2825,66.2971,11100.0
2012-03-30 13:55:00,90.59,90.62,90.59,90.59,6900.0,66.3044,66.3264,66.3044,66.3044,6900.0
2012-03-30 14:00:00,90.6,90.61,90.58,90.59,9000.0,66.3117,66.319,66.2971,66.3044,9000.0
2012-03-30 14:05:00,90.6,90.62,90.6,90.61,6800.0,66.3117,66.3264,66.3117,66.319,6800.0
2012-03-30 14:10:00,90.61,90.64,90.59,90.64,13800.0,66.319,66.341,66.3044,66.341,13800.0
2012-03-30 14:15:00,90.63,90.67,90.63,90.67,14600.0,66.3337,66.363,66.3337,66.363,14600.0
2012-03-30 14:20:00,90.66,90.74,90.66,90.74,16500.0,66.3556,66.4142,66.3556,66.4142,16500.0
2012-03-30 14:25:00,90.74,90.75,90.7,90.72,18100.0,66.4142,66.4215,66.3849,66.3996,18100.0
2012-03-30 14:30:00,90.73,90.74,90.71,90.71,9600.0,66.4069,66.4142,66.3922,66.3922,9600.0
2012-03-30 14:35:00,90.71,90.78,90.69,90.77,28800.0,66.3922,66.4435,66.3776,66.4362,28800.0
2012-03-30 14:40:00,90.78,90.84,90.78,90.83,22300.0,66.4435,66.4874,66.4435,66.4801,22300.0
2012-03-30 14:45:00,90.83,90.85,90.8,90.8,10700.0,66.4801,66.4947,66.4581,66.4581,10700.0
2012-03-30 14:50:00,90.8,90.9,90.79,90.87,33400.0,66.4581,66.5313,66.4508,66.5093,33400.0
2012-03-30 14:55:00,90.86,90.89,90.82,90.85,32800.0,66.502,66.524,66.4728,66.4947,32800.0
2012-03-30 15:00:00,90.86,90.9,90.83,90.88,30500.0,66.502,66.5313,66.4801,66.5167,30500.0
2012-03-30 15:05:00,90.88,90.9,90.84,90.88,20600.0,66.5167,66.5313,66.4874,66.5167,20600.0
2012-03-30 15:10:00,90.89,90.92,90.85,90.91,15300.0,66.524,66.5459,66.4947,66.5386,15300.0
2012-03-30 15:15:00,90.92,90.98,90.9,90.93,39600.0,66.5459,66.5899,66.5313,66.5533,39600.0
2012-03-30 15:20:00,90.93,90.98,90.9,90.95,32000.0,66.5533,66.5899,66.5313,66.5679,32000.0
2012-03-30 15:25:00,90.95,91.0,90.95,90.98,31600.0,66.5679,66.6045,66.5679,66.5899,31600.0
2012-03-30 15:30:00,90.98,91.13,90.97,91.12,56300.0,66.5899,66.6996,66.5825,66.6923,56300.0
2012-03-30 15:35:00,91.12,91.12,91.07,91.07,32300.0,66.6923,66.6923,66.6557,66.6557,32300.0
2012-03-30 15:40:00,91.07,91.15,91.05,91.14,35700.0,66.6557,66.7143,66.6411,66.707,35700.0
2012-03-30 15:45:00,91.14,91.14,91.06,91.08,73800.0,66.707,66.707,66.6484,66.663,73800.0
2012-03-30 15:50:00,91.07,91.08,90.82,90.83,139500.0,66.6557,66.663,66.4728,66.4801,139500.0
2012-03-30 15:55:00,90.83,90.92,90.75,90.86,251500.0,66.4801,66.5459,66.4215,66.502,251500.0
2012-04-02 09:30:00,90.94,91.5,90.83,91.43,65300.0,66.5606,66.9705,66.4801,66.9192,65300.0
2012-04-02 09:35:00,91.42,91.53,91.23,91.26,22500.0,66.9119,66.9924,66.7728,66.7948,22500.0
2012-04-02 09:40:00,91.25,91.63,91.23,91.55,50200.0,66.7875,67.0656,66.7728,67.0071,50200.0
2012-04-02 09:45:00,91.55,91.68,91.38,91.49,113600.0,67.0071,67.1022,66.8826,66.9631,113600.0
2012-04-02 09:50:00,91.48,91.51,91.32,91.45,25900.0,66.9558,66.9778,66.8387,66.9339,25900.0
2012-04-02 09:55:00,91.46,91.46,91.08,91.2,46200.0,66.9412,66.9412,66.663,66.7509,46200.0
2012-04-02 10:00:00,91.2,91.27,91.02,91.07,56400.0,66.7509,66.8021,66.6191,66.6557,56400.0
2012-04-02 10:05:00,91.08,91.2,91.08,91.08,50500.0,66.663,66.7509,66.663,66.663,50500.0
2012-04-02 10:10:00,91.08,91.14,91.0,91.12,26000.0,66.663,66.707,66.6045,66.6923,26000.0
2012-04-02 10:15:00,91.12,91.18,91.09,91.16,15000.0,66.6923,66.7362,66.6704,66.7216,15000.0
2012-04-02 10:20:00,91.16,91.27,91.14,91.23,34500.0,66.7216,66.8021,66.707,66.7728,34500.0
2012-04-02 10:25:00,91.23,91.25,91.15,91.15,13300.0,66.7728,66.7875,66.7143,66.7143,13300.0
2012-04-02 10:30:00,91.15,91.16,91.09,91.09,14900.0,66.7143,66.7216,66.6704,66.6704,14900.0
2012-04-02 10:35:00,91.1,91.18,91.09,91.16,23600.0,66.6777,66.7362,66.6704,66.7216,23600.0
2012-04-02 10:40:00,91.15,91.19,91.13,91.18,13200.0,66.7143,66.7436,66.6996,66.7362,13200.0
2012-04-02 10:45:00,91.19,91.24,91.18,91.23,20200.0,66.7436,66.7802,66.7362,66.7728,20200.0
2012-04-02 10:50:00,91.22,91.28,91.2,91.25,19900.0,66.7655,66.8094,66.7509,66.7875,19900.0
2012-04-02 10:55:00,91.27,91.4,91.27,91.4,18600.0,66.8021,66.8973,66.8021,66.8973,18600.0
2012-04-02 11:00:00,91.39,91.39,91.17,91.23,31200.0,66.8899,66.8899,66.7289,66.7728,31200.0
2012-04-02 11:05:00,91.23,91.24,91.17,91.17,16100.0,66.7728,66.7802,66.7289,66.7289,16100.0
2012-04-02 11:10:00,91.19,91.31,91.19,91.31,26000.0,66.7436,66.8314,66.7436,66.8314,26000.0
2012-04-02 11:15:00,91.32,91.36,91.24,91.25,18900.0,66.8387,66.868,66.7802,66.7875,18900.0
2012-04-02 11:20:00,91.25,91.27,91.21,91.23,19400.0,66.7875,66.8021,66.7582,66.7728,19400.0
2012-04-02 11:25:00,91.24,91.27,91.2,91.21,15400.0,66.7802,66.8021,66.7509,66.7582,15400.0
2012-04-02 11:30:00,91.21,91.38,91.21,91.38,17400.0,66.7582,66.8826,66.7582,66.8826,17400.0
2012-04-02 11:35:00,91.38,91.43,91.35,91.42,17000.0,66.8826,66.9192,66.8607,66.9119,17000.0
2012-04-02 11:40:00,91.42,91.49,91.42,91.47,11600.0,66.9119,66.9631,66.9119,66.9485,11600.0
2012-04-02 11:45:00,91.46,91.54,91.43,91.54,18800.0,66.9412,66.9997,66.9192,66.9997,18800.0
2012-04-02 11:50:00,91.55,91.66,91.55,91.63,35800.0,67.0071,67.0876,67.0071,67.0656,35800.0
2012-04-02 11:55:00,91.63,91.63,91.52,91.59,11500.0,67.0656,67.0656,66.9851,67.0363,11500.0
2012-04-02 12:00:00,91.6,91.66,91.6,91.6,21600.0,67.0436,67.0876,67.0436,67.0436,21600.0
2012-04-02 12:05:00,91.61,91.71,91.61,91.7,12700.0,67.051,67.1242,67.051,67.1168,12700.0
2012-04-02 12:10:00,91.7,91.78,91.68,91.76,25600.0,67.1168,67.1754,67.1022,67.1608,25600.0
2012-04-02 12:15:00,91.77,91.84,91.76,91.83,35000.0,67.1681,67.2193,67.1608,67.212,35000.0
2012-04-02 12:20:00,91.83,91.87,91.82,91.86,21100.0,67.212,67.2413,67.2047,67.2339,21100.0
2012-04-02 12:25:00,91.87,91.89,91.82,91.83,19700.0,67.2413,67.2559,67.2047,67.212,19700.0
2012-04-02 12:30:00,91.85,91.86,91.77,91.8,20800.0,67.2266,67.2339,67.1681,67.19,20800.0
2012-04-02 12:35:00,91.79,91.81,91.77,91.8,19500.0,67.1827,67.1973,67.1681,67.19,19500.0
2012-04-02 12:40:00,91.81,91.86,91.8,91.84,10900.0,67.1973,67.2339,67.19,67.2193,10900.0
2012-04-02 12:45:00,91.82,91.84,91.77,91.82,18000.0,67.2047,67.2193,67.1681,67.2047,18000.0
2012-04-02 12:50:00,91.82,92.03,91.82,91.93,65700.0,67.2047,67.3584,67.2047,67.2852,65700.0
2012-04-02 12:55:00,91.93,91.93,91.87,91.93,9000.0,67.2852,67.2852,67.2413,67.2852,9000.0
2012-04-02 13:00:00,91.92,91.93,91.89,91.9,13400.0,67.2779,67.2852,67.2559,67.2632,13400.0
2012-04-02 13:05:00,91.87,91.91,91.87,91.91,12700.0,67.2413,67.2705,67.2413,67.2705,12700.0
2012-04-02 13:10:00,91.92,91.94,91.82,91.82,9900.0,67.2779,67.2925,67.2047,67.2047,9900.0
2012-04-02 13:15:00,91.84,91.89,91.83,91.89,7200.0,67.2193,67.2559,67.212,67.2559,7200.0
2012-04-02 13:20:00,91.89,91.94,91.89,91.94,8800.0,67.2559,67.2925,67.2559,67.2925,8800.0
2012-04-02 13:25:00,91.94,91.99,91.9,91.99,18200.0,67.2925,67.3291,67.2632,67.3291,18200.0
2012-04-02 13:30:00,91.99,92.04,91.97,92.0,25300.0,67.3291,67.3657,67.3145,67.3364,25300.0
2012-04-02 13:35:00,92.0,92.02,92.0,92.01,18400.0,67.3364,67.3511,67.3364,67.3437,18400.0
2012-04-02 13:40:00,92.02,92.07,92.02,92.06,13800.0,67.3511,67.3876,67.3511,67.3803,13800.0
2012-04-02 13:45:00,92.07,92.09,92.06,92.06,16700.0,67.3876,67.4023,67.3803,67.3803,16700.0
2012-04-02 13:50:00,92.07,92.07,92.0,92.01,14300.0,67.3876,67.3876,67.3364,67.3437,14300.0
2012-04-02 13:55:00,92.01,92.02,92.0,92.02,12600.0,67.3437,67.3511,67.3364,67.3511,12600.0
2012-04-02 14:00:00,92.02,92.06,92.01,92.06,31600.0,67.3511,67.3803,67.3437,67.3803,31600.0
2012-04-02 14:05:00,92.06,92.08,92.0,92.03,17100.0,67.3803,67.395,67.3364,67.3584,17100.0
2012-04-02 14:10:00,92.02,92.02,91.95,91.96,20500.0,67.3511,67.3511,67.2998,67.3071,20500.0
2012-04-02 14:15:00,91.95,91.96,91.9,91.95,21900.0,67.2998,67.3071,67.2632,67.2998,21900.0
2012-04-02 14:20:00,91.95,91.99,91.95,91.98,13600.0,67.2998,67.3291,67.2998,67.3218,13600.0
2012-04-02 14:25:00,91.98,92.05,91.97,92.02,19200.0,67.3218,67.373,67.3145,67.3511,19200.0
2012-04-02 14:30:00,92.02,92.03,91.97,92.01,28700.0,67.3511,67.3584,67.3145,67.3437,28700.0
2012-04-02 14:35:00,92.02,92.07,92.01,92.06,25900.0,67.3511,67.3876,67.3437,67.3803,25900.0
2012-04-02 14:40:00,92.06,92.09,92.05,92.08,18300.0,67.3803,67.4023,67.373,67.395,18300.0
2012-04-02 14:45:00,92.08,92.09,92.05,92.08,31300.0,67.395,67.4023,67.373,67.395,31300.0
2012-04-02 14:50:00,92.09,92.09,91.98,92.07,37100.0,67.4023,67.4023,67.3218,67.3876,37100.0
2012-04-02 14:55:00,92.06,92.1,91.96,91.97,27500.0,67.3803,67.4096,67.3071,67.3145,27500.0
2012-04-02 15:00:00,91.97,91.98,91.9,91.92,30900.0,67.3145,67.3218,67.2632,67.2779,30900.0
2012-04-02 15:05:00,91.92,91.93,91.83,91.86,20700.0,67.2779,67.2852,67.212,67.2339,20700.0
2012-04-02 15:10:00,91.87,91.95,91.86,91.88,72800.0,67.2413,67.2998,67.2339,67.2486,72800.0
2012-04-02 15:15:00,91.89,91.93,91.82,91.9,38600.0,67.2559,67.2852,67.2047,67.2632,38600.0
2012-04-02 15:20:00,91.89,91.98,91.87,91.98,30500.0,67.2559,67.3218,67.2413,67.3218,30500.0
2012-04-02 15:25:00,91.98,92.0,91.98,91.99,20000.0,67.3218,67.3364,67.3218,67.3291,20000.0
2012-04-02 15:30:00,91.99,92.0,91.87,91.94,43500.0,67.3291,67.3364,67.2413,67.2925,43500.0
2012-04-02 15:35:00,91.94,91.94,91.89,91.94,31700.0,67.2925,67.2925,67.2559,67.2925,31700.0
2012-04-02 15:40:00,91.94,92.0,91.91,92.0,40600.0,67.2925,67.3364,67.2705,67.3364,40600.0
2012-04-02 15:45:00,92.0,92.02,91.9,91.91,76100.0,67.3364,67.3511,67.2632,67.2705,76100.0
2012-04-02 15:50:00,91.91,91.93,91.84,91.91,76000.0,67.2705,67.2852,67.2193,67.2705,76000.0
2012-04-02 15:55:00,91.91,91.92,91.82,91.84,109700.0,67.2705,67.2779,67.2047,67.2193,109700.0
2012-04-03 09:30:00,91.35,91.5,91.09,91.33,84500.0,66.8607,66.9705,66.6704,66.846,84500.0
2012-04-03 09:35:00,91.31,91.54,91.28,91.53,45800.0,66.8314,66.9997,66.8094,66.9924,45800.0
2012-04-03 09:40:00,91.5,91.76,91.46,91.46,36200.0,66.9705,67.1608,66.9412,66.9412,36200.0
2012-04-03 09:45:00,91.46,91.66,91.4,91.51,55500.0,66.9412,67.0876,66.8973,66.9778,55500.0
2012-04-03 09:50:00,91.52,91.52,91.38,91.4,23000.0,66.9851,66.9851,66.8826,66.8973,23000.0
2012-04-03 09:55:00,91.4,91.49,91.39,91.49,34600.0,66.8973,66.9631,66.8899,66.9631,34600.0
2012-04-03 10:00:00,91.46,91.58,91.42,91.52,39200.0,66.9412,67.029,66.9119,66.9851,39200.0
2012-04-03 10:05:00,91.53,91.68,91.5,91.59,37700.0,66.9924,67.1022,66.9705,67.0363,37700.0
2012-04-03 10:10:00,91.59,91.65,91.5,91.53,22200.0,67.0363,67.0802,66.9705,66.9924,22200.0
2012-04-03 10:15:00,91.52,91.52,91.31,91.31,28800.0,66.9851,66.9851,66.8314,66.8314,28800.0
2012-04-03 10:20:00,91.31,91.47,91.31,91.39,23400.0,66.8314,66.9485,66.8314,66.8899,23400.0
2012-04-03 10:25:00,91.39,91.44,91.36,91.41,18300.0,66.8899,66.9265,66.868,66.9046,18300.0
2012-04-03 10:30:00,91.39,91.5,91.38,91.43,16600.0,66.8899,66.9705,66.8826,66.9192,16600.0
2012-04-03 10:35:00,91.41,91.42,91.22,91.25,73000.0,66.9046,66.9119,66.7655,66.7875,73000.0
2012-04-03 10:40:00,91.24,91.25,91.2,91.24,19600.0,66.7802,66.7875,66.7509,66.7802,19600.0
2012-04-03 10:45:00,91.24,91.25,91.14,91.16,30300.0,66.7802,66.7875,66.707,66.7216,30300.0
2012-04-03 10:50:00,91.14,91.25,91.14,91.18,20400.0,66.707,66.7875,66.707,66.7362,20400.0
2012-04-03 10:55:00,91.19,91.2,91.17,91.18,14500.0,66.7436,66.7509,66.7289,66.7362,14500.0
2012-04-03 11:00:00,91.19,91.2,91.15,91.2,18200.0,66.7436,66.7509,66.7143,66.7509,18200.0
2012-04-03 11:05:00,91.19,91.19,91.13,91.17,12300.0,66.7436,66.7436,66.6996,66.7289,12300.0
2012-04-03 11:10:00,91.17,91.19,91.1,91.11,13100.0,66.7289,66.7436,66.6777,66.685,13100.0
2012-04-03 11:15:00,91.11,91.12,91.06,91.1,17200.0,66.685,66.6923,66.6484,66.6777,17200.0
2012-04-03 11:20:00,91.09,91.1,90.96,90.99,49800.0,66.6704,66.6777,66.5752,66.5972,49800.0
2012-04-03 11:25:00,90.98,91.0,90.9,90.92,14800.0,66.5899,66.6045,66.5313,66.5459,14800.0
2012-04-03 11:30:00,90.91,90.93,90.87,90.92,14100.0,66.5386,66.5533,66.5093,66.5459,14100.0
2012-04-03 11:35:00,90.93,90.99,90.89,90.91,14900.0,66.5533,66.5972,66.524,66.5386,14900.0
2012-04-03 11:40:00,90.9,90.93,90.89,90.9,11600.0,66.5313,66.5533,66.524,66.5313,11600.0
2012-04-03 11:45:00,90.91,90.94,90.9,90.92,11300.0,66.5386,66.5606,66.5313,66.5459,11300.0
2012-04-03 11:50:00,90.91,90.96,90.91,90.94,13800.0,66.5386,66.5752,66.5386,66.5606,13800.0
2012-04-03 11:55:00,90.93,90.96,90.91,90.94,15000.0,66.5533,66.5752,66.5386,66.5606,15000.0
2012-04-03 12:00:00,90.93,90.95,90.91,90.91,9600.0,66.5533,66.5679,66.5386,66.5386,9600.0
2012-04-03 12:05:00,90.91,90.92,90.88,90.9,15200.0,66.5386,66.5459,66.5167,66.5313,15200.0
2012-04-03 12:10:00,90.91,90.91,90.86,90.87,22100.0,66.5386,66.5386,66.502,66.5093,22100.0
2012-04-03 12:15:00,90.87,90.87,90.8,90.81,16300.0,66.5093,66.5093,66.4581,66.4654,16300.0
2012-04-03 12:20:00,90.82,90.82,90.76,90.77,19100.0,66.4728,66.4728,66.4288,66.4362,19100.0
2012-04-03 12:25:00,90.78,90.78,90.72,90.73,16900.0,66.4435,66.4435,66.3996,66.4069,16900.0
2012-04-03 12:30:00,90.74,90.78,90.7,90.7,26700.0,66.4142,66.4435,66.3849,66.3849,26700.0
2012-04-03 12:35:00,90.71,90.73,90.61,90.71,33800.0,66.3922,66.4069,66.319,66.3922,33800.0
2012-04-03 12:40:00,90.7,90.76,90.7,90.75,6400.0,66.3849,66.4288,66.3849,66.4215,6400.0
2012-04-03 12:45:00,90.75,90.75,90.67,90.7,21300.0,66.4215,66.4215,66.363,66.3849,21300.0
2012-04-03 12:50:00,90.69,90.75,90.69,90.72,8400.0,66.3776,66.4215,66.3776,66.3996,8400.0
2012-04-03 12:55:00,90.72,90.73,90.7,90.7,3900.0,66.3996,66.4069,66.3849,66.3849,3900.0
2012-04-03 13:00:00,90.7,90.7,90.59,90.62,22600.0,66.3849,66.3849,66.3044,66.3264,22600.0
2012-04-03 13:05:00,90.63,90.66,90.6,90.6,13800.0,66.3337,66.3556,66.3117,66.3117,13800.0
2012-04-03 13:10:00,90.62,90.64,90.59,90.63,7800.0,66.3264,66.341,66.3044,66.3337,7800.0
2012-04-03 13:15:00,90.63,90.67,90.62,90.66,6600.0,66.3337,66.363,66.3264,66.3556,6600.0
2012-04-03 13:20:00,90.67,90.75,90.67,90.74,14100.0,66.363,66.4215,66.363,66.4142,14100.0
2012-04-03 13:25:00,90.75,90.79,90.71,90.71,22800.0,66.4215,66.4508,66.3922,66.3922,22800.0
2012-04-03 13:30:00,90.71,90.72,90.62,90.65,13900.0,66.3922,66.3996,66.3264,66.3483,13900.0
2012-04-03 13:35:00,90.66,90.66,90.62,90.63,8000.0,66.3556,66.3556,66.3264,66.3337,8000.0
2012-04-03 13:40:00,90.63,90.64,90.55,90.55,21900.0,66.3337,66.341,66.2751,66.2751,21900.0
2012-04-03 13:45:00,90.56,90.64,90.53,90.53,30800.0,66.2825,66.341,66.2605,66.2605,30800.0
2012-04-03 13:50:00,90.53,90.6,90.52,90.58,23600.0,66.2605,66.3117,66.2532,66.2971,23600.0
2012-04-03 13:55:00,90.58,90.66,90.58,90.64,18100.0,66.2971,66.3556,66.2971,66.341,18100.0
2012-04-03 14:00:00,90.63,90.64,90.32,90.35,46100.0,66.3337,66.341,66.1068,66.1287,46100.0
2012-04-03 14:05:00,90.34,90.4,90.27,90.31,29000.0,66.1214,66.1653,66.0702,66.0995,29000.0
2012-04-03 14:10:00,90.31,90.62,90.28,90.56,74000.0,66.0995,66.3264,66.0775,66.2825,74000.0
2012-04-03 14:15:00,90.56,90.6,90.51,90.57,20700.0,66.2825,66.3117,66.2459,66.2898,20700.0
2012-04-03 14:20:00,90.57,90.58,90.45,90.47,23900.0,66.2898,66.2971,66.2019,66.2166,23900.0
2012-04-03 14:25:00,90.47,90.5,90.45,90.45,45100.0,66.2166,66.2385,66.2019,66.2019,45100.0
2012-04-03 14:30:00,90.46,90.52,90.45,90.49,84600.0,66.2093,66.2532,66.2019,66.2312,84600.0
2012-04-03 14:35:00,90.48,90.48,90.17,90.17,21100.0,66.2239,66.2239,65.997,65.997,21100.0
2012-04-03 14:40:00,90.17,90.32,90.17,90.32,18400.0,65.997,66.1068,65.997,66.1068,18400.0
2012-04-03 14:45:00,90.32,90.43,90.26,90.39,39400.0,66.1068,66.1873,66.0629,66.158,39400.0
2012-04-03 14:50:00,90.44,90.52,90.41,90.52,29400.0,66.1946,66.2532,66.1727,66.2532,29400.0
2012-04-03 14:55:00,90.51,90.53,90.35,90.43,75900.0,66.2459,66.2605,66.1287,66.1873,75900.0
2012-04-03 15:00:00,90.43,90.47,90.4,90.43,54700.0,66.1873,66.2166,66.1653,66.1873,54700.0
2012-04-03 15:05:00,90.44,90.48,90.34,90.35,72900.0,66.1946,66.2239,66.1214,66.1287,72900.0
2012-04-03 15:10:00,90.35,90.41,90.33,90.34,38600.0,66.1287,66.1727,66.1141,66.1214,38600.0
2012-04-03 15:15:00,90.34,90.39,90.26,90.33,51000.0,66.1214,66.158,66.0629,66.1141,51000.0
2012-04-03 15:20:00,90.34,90.35,90.19,90.2,51900.0,66.1214,66.1287,66.0116,66.019,51900.0
2012-04-03 15:25:00,90.2,90.21,90.01,90.03,54900.0,66.019,66.0263,65.8799,65.8945,54900.0
2012-04-03 15:30:00,90.03,90.22,90.01,90.21,79600.0,65.8945,66.0336,65.8799,66.0263,79600.0
2012-04-03 15:35:00,90.2,90.32,90.18,90.24,84200.0,66.019,66.1068,66.0043,66.0482,84200.0
2012-04-03 15:40:00,90.24,90.24,90.17,90.2,32900.0,66.0482,66.0482,65.997,66.019,32900.0
2012-04-03 15:45:00,90.21,90.3,90.2,90.28,78000.0,66.0263,66.0922,66.019,66.0775,78000.0
2012-04-03 15:50:00,90.28,90.33,90.27,90.28,80500.0,66.0775,66.1141,66.0702,66.0775,80500.0
2012-04-03 15:55:00,90.27,90.38,90.27,90.38,114300.0,66.0702,66.1507,66.0702,66.1507,114300.0
2012-04-04 09:30:00,90.14,90.34,90.07,90.33,46200.0,65.975,66.1214,65.9238,66.1141,46200.0
2012-04-04 09:35:00,90.32,90.5,90.29,90.44,17600.0,66.1068,66.2385,66.0848,66.1946,17600.0
2012-04-04 09:40:00,90.47,90.5,90.33,90.33,14700.0,66.2166,66.2385,66.1141,66.1141,14700.0
2012-04-04 09:45:00,90.35,90.37,90.08,90.1,28100.0,66.1287,66.1434,65.9311,65.9458,28100.0
2012-04-04 09:50:00,90.09,90.24,90.09,90.13,18700.0,65.9385,66.0482,65.9385,65.9677,18700.0
2012-04-04 09:55:00,90.13,90.17,90.1,90.11,12700.0,65.9677,65.997,65.9458,65.9531,12700.0
2012-04-04 10:00:00,90.09,90.12,90.0,90.0,23400.0,65.9385,65.9604,65.8726,65.8726,23400.0
2012-04-04 10:05:00,90.0,90.0,89.84,89.85,33600.0,65.8726,65.8726,65.7555,65.7628,33600.0
2012-04-04 10:10:00,89.83,89.97,89.82,89.95,34100.0,65.7482,65.8506,65.7408,65.836,34100.0
2012-04-04 10:15:00,89.95,89.97,89.79,89.84,42400.0,65.836,65.8506,65.7189,65.7555,42400.0
2012-04-04 10:20:00,89.83,89.86,89.77,89.78,25000.0,65.7482,65.7701,65.7042,65.7116,25000.0
2012-04-04 10:25:00,89.76,89.78,89.63,89.73,26800.0,65.6969,65.7116,65.6018,65.675,26800.0
2012-04-04 10:30:00,89.73,89.76,89.69,89.73,20800.0,65.675,65.6969,65.6457,65.675,20800.0
2012-04-04 10:35:00,89.73,89.81,89.66,89.75,21300.0,65.675,65.7335,65.6237,65.6896,21300.0
2012-04-04 10:40:00,89.73,89.81,89.71,89.73,19700.0,65.675,65.7335,65.6603,65.675,19700.0
2012-04-04 10:45:00,89.72,89.78,89.66,89.66,19700.0,65.6676,65.7116,65.6237,65.6237,19700.0
2012-04-04 10:50:00,89.65,89.65,89.5,89.53,25300.0,65.6164,65.6164,65.5066,65.5286,25300.0
2012-04-04 10:55:00,89.53,89.54,89.44,89.45,20200.0,65.5286,65.5359,65.4627,65.47,20200.0
2012-04-04 11:00:00,89.45,89.52,89.43,89.47,21400.0,65.47,65.5213,65.4554,65.4847,21400.0
2012-04-04 11:05:00,89.49,89.62,89.47,89.6,36700.0,65.4993,65.5944,65.4847,65.5798,36700.0
2012-04-04 11:10:00,89.59,89.62,89.49,89.53,24000.0,65.5725,65.5944,65.4993,65.5286,24000.0
2012-04-04 11:15:00,89.53,89.63,89.52,89.61,30300.0,65.5286,65.6018,65.5213,65.5871,30300.0
2012-04-04 11:20:00,89.6,89.69,89.54,89.59,33800.0,65.5798,65.6457,65.5359,65.5725,33800.0
2012-04-04 11:25:00,89.6,89.68,89.47,89.48,19000.0,65.5798,65.6384,65.4847,65.492,19000.0
2012-04-04 11:30:00,89.5,89.55,89.47,89.51,17500.0,65.5066,65.5432,65.4847,65.5139,17500.0
2012-04-04 11:35:00,89.53,89.59,89.49,89.54,12200.0,65.5286,65.5725,65.4993,65.5359,12200.0
2012-04-04 11:40:00,89.53,89.56,89.48,89.56,13500.0,65.5286,65.5505,65.492,65.5505,13500.0
2012-04-04 11:45:00,89.56,89.56,89.45,89.48,11700.0,65.5505,65.5505,65.47,65.492,11700.0
2012-04-04 11:50:00,89.48,89.58,89.46,89.58,18500.0,65.492,65.5652,65.4773,65.5652,18500.0
2012-04-04 11:55:00,89.57,89.57,89.49,89.52,23200.0,65.5579,65.5579,65.4993,65.5213,23200.0
2012-04-04 12:00:00,89.52,89.57,89.45,89.46,11600.0,65.5213,65.5579,65.47,65.4773,11600.0
2012-04-04 12:05:00,89.46,89.53,89.46,89.52,12800.0,65.4773,65.5286,65.4773,65.5213,12800.0
2012-04-04 12:10:00,89.51,89.53,89.46,89.53,21500.0,65.5139,65.5286,65.4773,65.5286,21500.0
2012-04-04 12:15:00,89.53,89.56,89.5,89.5,15100.0,65.5286,65.5505,65.5066,65.5066,15100.0
2012-04-04 12:20:00,89.5,89.52,89.46,89.46,13000.0,65.5066,65.5213,65.4773,65.4773,13000.0
2012-04-04 12:25:00,89.45,89.46,89.31,89.34,16700.0,65.47,65.4773,65.3676,65.3895,16700.0
2012-04-04 12:30:00,89.35,89.36,89.24,89.24,15600.0,65.3968,65.4042,65.3163,65.3163,15600.0
2012-04-04 12:35:00,89.25,89.32,89.2,89.32,11100.0,65.3236,65.3749,65.287,65.3749,11100.0
2012-04-04 12:40:00,89.33,89.39,89.3,89.3,10000.0,65.3822,65.4261,65.3602,65.3602,10000.0
2012-04-04 12:45:00,89.29,89.36,89.25,89.25,9300.0,65.3529,65.4042,65.3236,65.3236,9300.0
2012-04-04 12:50:00,89.26,89.35,89.21,89.21,13200.0,65.331,65.3968,65.2944,65.2944,13200.0
2012-04-04 12:55:00,89.22,89.25,89.21,89.22,10400.0,65.3017,65.3236,65.2944,65.3017,10400.0
2012-04-04 13:00:00,89.23,89.32,89.2,89.21,14600.0,65.309,65.3749,65.287,65.2944,14600.0
2012-04-04 13:05:00,89.22,89.25,89.2,89.21,10500.0,65.3017,65.3236,65.287,65.2944,10500.0
2012-04-04 13:10:00,89.21,89.21,89.07,89.08,53100.0,65.2944,65.2944,65.1919,65.1992,53100.0
2012-04-04 13:15:00,89.06,89.16,89.03,89.12,16100.0,65.1846,65.2578,65.1626,65.2285,16100.0
2012-04-04 13:20:00,89.12,89.15,89.1,89.11,16600.0,65.2285,65.2504,65.2139,65.2212,16600.0
2012-04-04 13:25:00,89.12,89.12,88.98,89.0,31600.0,65.2285,65.2285,65.126,65.1407,31600.0
2012-04-04 13:30:00,89.0,89.16,88.99,89.13,23400.0,65.1407,65.2578,65.1333,65.2358,23400.0
2012-04-04 13:35:00,89.14,89.14,89.05,89.06,28600.0,65.2431,65.2431,65.1773,65.1846,28600.0
2012-04-04 13:40:00,89.08,89.21,89.08,89.18,11000.0,65.1992,65.2944,65.1992,65.2724,11000.0
2012-04-04 13:45:00,89.18,89.21,89.16,89.19,17100.0,65.2724,65.2944,65.2578,65.2797,17100.0
2012-04-04 13:50:00,89.19,89.2,89.14,89.14,17000.0,65.2797,65.287,65.2431,65.2431,17000.0
2012-04-04 13:55:00,89.14,89.17,89.12,89.15,17100.0,65.2431,65.2651,65.2285,65.2504,17100.0
2012-04-04 14:00:00,89.16,89.21,89.16,89.2,26900.0,65.2578,65.2944,65.2578,65.287,26900.0
2012-04-04 14:05:00,89.2,89.24,89.13,89.13,18800.0,65.287,65.3163,65.2358,65.2358,18800.0
2012-04-04 14:10:00,89.14,89.23,89.14,89.21,17400.0,65.2431,65.309,65.2431,65.2944,17400.0
2012-04-04 14:15:00,89.2,89.2,89.12,89.13,22300.0,65.287,65.287,65.2285,65.2358,22300.0
2012-04-04 14:20:00,89.13,89.13,89.01,89.04,24900.0,65.2358,65.2358,65.148,65.1699,24900.0
2012-04-04 14:25:00,89.05,89.1,89.04,89.05,12000.0,65.1773,65.2139,65.1699,65.1773,12000.0
2012-04-04 14:30:00,89.06,89.14,89.05,89.13,18800.0,65.1846,65.2431,65.1773,65.2358,18800.0
2012-04-04 14:35:00,89.13,89.24,89.13,89.24,23500.0,65.2358,65.3163,65.2358,65.3163,23500.0
2012-04-04 14:40:00,89.24,89.25,89.2,89.23,20600.0,65.3163,65.3236,65.287,65.309,20600.0
2012-04-04 14:45:00,89.23,89.31,89.22,89.26,26700.0,65.309,65.3676,65.3017,65.331,26700.0
2012-04-04 14:50:00,89.27,89.35,89.17,89.17,36300.0,65.3383,65.3968,65.2651,65.2651,36300.0
2012-04-04 14:55:00,89.18,89.27,89.08,89.11,46300.0,65.2724,65.3383,65.1992,65.2212,46300.0
2012-04-04 15:00:00,89.11,89.19,89.06,89.16,35800.0,65.2212,65.2797,65.1846,65.2578,35800.0
2012-04-04 15:05:00,89.15,89.2,89.06,89.16,41600.0,65.2504,65.287,65.1846,65.2578,41600.0
2012-04-04 15:10:00,89.15,89.23,89.14,89.18,37800.0,65.2504,65.309,65.2431,65.2724,37800.0
2012-04-04 15:15:00,89.18,89.22,89.07,89.13,35600.0,65.2724,65.3017,65.1919,65.2358,35600.0
2012-04-04 15:20:00,89.12,89.16,89.04,89.05,28100.0,65.2285,65.2578,65.1699,65.1773,28100.0
2012-04-04 15:25:00,89.06,89.18,89.05,89.16,44900.0,65.1846,65.2724,65.1773,65.2578,44900.0
2012-04-04 15:30:00,89.15,89.25,89.15,89.24,69000.0,65.2504,65.3236,65.2504,65.3163,69000.0
2012-04-04 15:35:00,89.23,89.26,89.15,89.2,104500.0,65.309,65.331,65.2504,65.287,104500.0
2012-04-04 15:40:00,89.2,89.24,89.0,89.07,89800.0,65.287,65.3163,65.1407,65.1919,89800.0
2012-04-04 15:45:00,89.07,89.12,89.06,89.1,101200.0,65.1919,65.2285,65.1846,65.2139,101200.0
2012-04-04 15:50:00,89.1,89.13,89.04,89.08,110400.0,65.2139,65.2358,65.1699,65.1992,110400.0
2012-04-04 15:55:00,89.09,89.11,88.97,89.04,157900.0,65.2065,65.2212,65.1187,65.1699,157900.0
2012-04-05 09:30:00,87.41,88.2,87.4,88.0,179300.0,63.9769,64.5551,63.9696,64.4087,179300.0
2012-04-05 09:35:00,88.01,88.32,87.95,88.28,84900.0,64.4161,64.643,64.3721,64.6137,84900.0
2012-04-05 09:40:00,88.28,88.61,88.27,88.61,68600.0,64.6137,64.8552,64.6064,64.8552,68600.0
2012-04-05 09:45:00,88.61,88.78,88.57,88.76,60600.0,64.8552,64.9796,64.8259,64.965,60600.0
2012-04-05 09:50:00,88.75,88.83,88.68,88.77,42100.0,64.9577,65.0162,64.9064,64.9723,42100.0
2012-04-05 09:55:00,88.77,88.87,88.63,88.7,38500.0,64.9723,65.0455,64.8699,64.9211,38500.0
2012-04-05 10:00:00,88.67,88.77,88.36,88.63,143000.0,64.8991,64.9723,64.6722,64.8699,143000.0
2012-04-05 10:05:00,88.65,88.86,88.65,88.68,73000.0,64.8845,65.0382,64.8845,64.9064,73000.0
2012-04-05 10:10:00,88.68,88.71,88.46,88.47,22200.0,64.9064,64.9284,64.7454,64.7527,22200.0
2012-04-05 10:15:00,88.49,88.49,88.3,88.38,72000.0,64.7674,64.7674,64.6283,64.6869,72000.0
2012-04-05 10:20:00,88.34,88.45,88.34,88.45,19500.0,64.6576,64.7381,64.6576,64.7381,19500.0
2012-04-05 10:25:00,88.45,88.48,88.4,88.44,61500.0,64.7381,64.7601,64.7015,64.7308,61500.0
2012-04-05 10:30:00,88.43,88.44,88.32,88.37,15400.0,64.7235,64.7308,64.643,64.6796,15400.0
2012-04-05 10:35:00,88.38,88.41,88.34,88.41,50000.0,64.6869,64.7088,64.6576,64.7088,50000.0
2012-04-05 10:40:00,88.41,88.42,88.35,88.41,37600.0,64.7088,64.7161,64.6649,64.7088,37600.0
2012-04-05 10:45:00,88.41,88.61,88.4,88.58,34000.0,64.7088,64.8552,64.7015,64.8333,34000.0
2012-04-05 10:50:00,88.59,88.64,88.5,88.64,26200.0,64.8406,64.8772,64.7747,64.8772,26200.0
2012-04-05 10:55:00,88.65,88.69,88.59,88.68,41900.0,64.8845,64.9138,64.8406,64.9064,41900.0
2012-04-05 11:00:00,88.7,88.77,88.65,88.74,21900.0,64.9211,64.9723,64.8845,64.9504,21900.0
2012-04-05 11:05:00,88.74,88.8,88.62,88.65,50500.0,64.9504,64.9943,64.8625,64.8845,50500.0
2012-04-05 11:10:00,88.65,88.72,88.6,88.64,20100.0,64.8845,64.9357,64.8479,64.8772,20100.0
2012-04-05 11:15:00,88.64,88.69,88.59,88.69,19700.0,64.8772,64.9138,64.8406,64.9138,19700.0
2012-04-05 11:20:00,88.68,88.7,88.59,88.6,25800.0,64.9064,64.9211,64.8406,64.8479,25800.0
2012-04-05 11:25:00,88.6,88.72,88.54,88.57,63100.0,64.8479,64.9357,64.804,64.8259,63100.0
2012-04-05 11:30:00,88.56,88.72,88.56,88.64,26800.0,64.8186,64.9357,64.8186,64.8772,26800.0
2012-04-05 11:35:00,88.65,88.66,88.53,88.66,24700.0,64.8845,64.8918,64.7967,64.8918,24700.0
2012-04-05 11:40:00,88.66,88.69,88.56,88.59,37000.0,64.8918,64.9138,64.8186,64.8406,37000.0
2012-04-05 11:45:00,88.59,88.66,88.57,88.58,23300.0,64.8406,64.8918,64.8259,64.8333,23300.0
2012-04-05 11:50:00,88.58,88.65,88.58,88.63,10500.0,64.8333,64.8845,64.8333,64.8699,10500.0
2012-04-05 11:55:00,88.63,88.67,88.58,88.59,18900.0,64.8699,64.8991,64.8333,64.8406,18900.0
2012-04-05 12:00:00,88.58,88.62,88.53,88.6,19900.0,64.8333,64.8625,64.7967,64.8479,19900.0
2012-04-05 12:05:00,88.6,88.63,88.5,88.52,18800.0,64.8479,64.8699,64.7747,64.7893,18800.0
2012-04-05 12:10:00,88.51,88.53,88.37,88.37,27200.0,64.782,64.7967,64.6796,64.6796,27200.0
2012-04-05 12:15:00,88.37,88.5,88.36,88.45,19200.0,64.6796,64.7747,64.6722,64.7381,19200.0
2012-04-05 12:20:00,88.45,88.5,88.39,88.44,21900.0,64.7381,64.7747,64.6942,64.7308,21900.0
2012-04-05 12:25:00,88.44,88.49,88.43,88.47,10600.0,64.7308,64.7674,64.7235,64.7527,10600.0
2012-04-05 12:30:00,88.49,88.49,88.45,88.48,10000.0,64.7674,64.7674,64.7381,64.7601,10000.0
2012-04-05 12:35:00,88.48,88.49,88.46,88.47,10000.0,64.7601,64.7674,64.7454,64.7527,10000.0
2012-04-05 12:40:00,88.48,88.48,88.39,88.4,31600.0,64.7601,64.7601,64.6942,64.7015,31600.0
2012-04-05 12:45:00,88.4,88.45,88.4,88.45,23500.0,64.7015,64.7381,64.7015,64.7381,23500.0
2012-04-05 12:50:00,88.45,88.45,88.39,88.41,17500.0,64.7381,64.7381,64.6942,64.7088,17500.0
2012-04-05 12:55:00,88.41,88.43,88.35,88.35,18500.0,64.7088,64.7235,64.6649,64.6649,18500.0
2012-04-05 13:00:00,88.36,88.4,88.35,88.37,21300.0,64.6722,64.7015,64.6649,64.6796,21300.0
2012-04-05 13:05:00,88.37,88.42,88.35,88.42,13600.0,64.6796,64.7161,64.6649,64.7161,13600.0
2012-04-05 13:10:00,88.41,88.45,88.41,88.45,13400.0,64.7088,64.7381,64.7088,64.7381,13400.0
2012-04-05 13:15:00,88.45,88.45,88.35,88.37,22000.0,64.7381,64.7381,64.6649,64.6796,22000.0
2012-04-05 13:20:00,88.36,88.36,88.3,88.31,9600.0,64.6722,64.6722,64.6283,64.6356,9600.0
2012-04-05 13:25:00,88.31,88.4,88.3,88.4,26700.0,64.6356,64.7015,64.6283,64.7015,26700.0
2012-04-05 13:30:00,88.4,88.43,88.31,88.4,42700.0,64.7015,64.7235,64.6356,64.7015,42700.0
2012-04-05 13:35:00,88.4,88.45,88.38,88.44,12900.0,64.7015,64.7381,64.6869,64.7308,12900.0
2012-04-05 13:40:00,88.44,88.45,88.41,88.45,19100.0,64.7308,64.7381,64.7088,64.7381,19100.0
2012-04-05 13:45:00,88.45,88.45,88.35,88.35,15500.0,64.7381,64.7381,64.6649,64.6649,15500.0
2012-04-05 13:50:00,88.34,88.4,88.34,88.35,10800.0,64.6576,64.7015,64.6576,64.6649,10800.0
2012-04-05 13:55:00,88.35,88.37,88.3,88.35,20300.0,64.6649,64.6796,64.6283,64.6649,20300.0
2012-04-05 14:00:00,88.35,88.36,88.31,88.33,15500.0,64.6649,64.6722,64.6356,64.6503,15500.0
2012-04-05 14:05:00,88.33,88.33,88.27,88.3,25300.0,64.6503,64.6503,64.6064,64.6283,25300.0
2012-04-05 14:10:00,88.29,88.32,88.29,88.32,16000.0,64.621,64.643,64.621,64.643,16000.0
2012-04-05 14:15:00,88.32,88.39,88.32,88.33,29500.0,64.643,64.6942,64.643,64.6503,29500.0
2012-04-05 14:20:00,88.33,88.41,88.33,88.41,40700.0,64.6503,64.7088,64.6503,64.7088,40700.0
2012-04-05 14:25:00,88.42,88.44,88.4,88.43,18000.0,64.7161,64.7308,64.7015,64.7235,18000.0
2012-04-05 14:30:00,88.43,88.45,88.41,88.44,21000.0,64.7235,64.7381,64.7088,64.7308,21000.0
2012-04-05 14:35:00,88.44,88.47,88.42,88.42,22000.0,64.7308,64.7527,64.7161,64.7161,22000.0
2012-04-05 14:40:00,88.41,88.43,88.38,88.4,23700.0,64.7088,64.7235,64.6869,64.7015,23700.0
2012-04-05 14:45:00,88.39,88.41,88.33,88.33,15100.0,64.6942,64.7088,64.6503,64.6503,15100.0
2012-04-05 14:50:00,88.33,88.44,88.31,88.44,17800.0,64.6503,64.7308,64.6356,64.7308,17800.0
2012-04-05 14:55:00,88.43,88.48,88.43,88.45,22100.0,64.7235,64.7601,64.7235,64.7381,22100.0
2012-04-05 15:00:00,88.47,88.54,88.42,88.53,24600.0,64.7527,64.804,64.7161,64.7967,24600.0
2012-04-05 15:05:00,88.53,88.62,88.52,88.56,24600.0,64.7967,64.8625,64.7893,64.8186,24600.0
2012-04-05 15:10:00,88.55,88.56,88.5,88.56,16900.0,64.8113,64.8186,64.7747,64.8186,16900.0
2012-04-05 15:15:00,88.55,88.63,88.54,88.61,22800.0,64.8113,64.8699,64.804,64.8552,22800.0
2012-04-05 15:20:00,88.62,88.64,88.57,88.59,18100.0,64.8625,64.8772,64.8259,64.8406,18100.0
2012-04-05 15:25:00,88.59,88.66,88.59,88.65,23200.0,64.8406,64.8918,64.8406,64.8845,23200.0
2012-04-05 15:30:00,88.64,88.65,88.59,88.62,30800.0,64.8772,64.8845,64.8406,64.8625,30800.0
2012-04-05 15:35:00,88.64,88.66,88.57,88.6,26500.0,64.8772,64.8918,64.8259,64.8479,26500.0
2012-04-05 15:40:00,88.59,88.67,88.55,88.56,31600.0,64.8406,64.8991,64.8113,64.8186,31600.0
2012-04-05 15:45:00,88.56,88.63,88.55,88.59,53800.0,64.8186,64.8699,64.8113,64.8406,53800.0
2012-04-05 15:50:00,88.6,88.67,88.6,88.67,49500.0,64.8479,64.8991,64.8479,64.8991,49500.0
2012-04-05 15:55:00,88.66,88.68,88.61,88.64,65400.0,64.8918,64.9064,64.8552,64.8772,65400.0
2012-04-09 09:30:00,87.68,87.8,87.03,87.51,86600.0,64.1745,64.2624,63.6988,64.0501,86600.0
2012-04-09 09:35:00,87.51,87.7,87.41,87.66,47400.0,64.0501,64.1892,63.9769,64.1599,47400.0
2012-04-09 09:40:00,87.67,87.89,87.67,87.84,33400.0,64.1672,64.3282,64.1672,64.2916,33400.0
2012-04-09 09:45:00,87.84,88.05,87.76,88.0,50200.0,64.2916,64.4453,64.2331,64.4087,50200.0
2012-04-09 09:50:00,88.0,88.0,87.76,87.82,69400.0,64.4087,64.4087,64.2331,64.277,69400.0
2012-04-09 09:55:00,87.82,88.02,87.82,87.98,19900.0,64.277,64.4234,64.277,64.3941,19900.0
2012-04-09 10:00:00,87.99,88.13,87.96,88.06,19300.0,64.4014,64.5039,64.3795,64.4527,19300.0
2012-04-09 10:05:00,88.04,88.09,88.02,88.06,16500.0,64.438,64.4746,64.4234,64.4527,16500.0
2012-04-09 10:10:00,88.07,88.14,88.0,88.13,10500.0,64.46,64.5112,64.4087,64.5039,10500.0
2012-04-09 10:15:00,88.11,88.11,88.0,88.01,10100.0,64.4893,64.4893,64.4087,64.4161,10100.0
2012-04-09 10:20:00,88.01,88.06,87.92,88.04,24800.0,64.4161,64.4527,64.3502,64.438,24800.0
2012-04-09 10:25:00,88.09,88.13,87.98,88.06,24800.0,64.4746,64.5039,64.3941,64.4527,24800.0
2012-04-09 10:30:00,88.06,88.07,87.96,87.99,14800.0,64.4527,64.46,64.3795,64.4014,14800.0
2012-04-09 10:35:00,88.01,88.05,87.91,87.96,19000.0,64.4161,64.4453,64.3429,64.3795,19000.0
2012-04-09 10:40:00,87.96,88.07,87.96,88.03,11200.0,64.3795,64.46,64.3795,64.4307,11200.0
2012-04-09 10:45:00,88.03,88.13,88.0,88.1,16500.0,64.4307,64.5039,64.4087,64.4819,16500.0
2012-04-09 10:50:00,88.11,88.11,87.95,87.99,13900.0,64.4893,64.4893,64.3721,64.4014,13900.0
2012-04-09 10:55:00,87.98,88.06,87.97,87.97,10800.0,64.3941,64.4527,64.3868,64.3868,10800.0
2012-04-09 11:00:00,87.97,88.04,87.92,88.04,16300.0,64.3868,64.438,64.3502,64.438,16300.0
2012-04-09 11:05:00,88.01,88.02,87.9,87.92,18300.0,64.4161,64.4234,64.3356,64.3502,18300.0
2012-04-09 11:10:00,87.92,87.96,87.78,87.91,19900.0,64.3502,64.3795,64.2477,64.3429,19900.0
2012-04-09 11:15:00,87.91,87.92,87.86,87.87,7500.0,64.3429,64.3502,64.3063,64.3136,7500.0
2012-04-09 11:20:00,87.87,87.9,87.82,87.85,9800.0,64.3136,64.3356,64.277,64.299,9800.0
2012-04-09 11:25:00,87.85,87.85,87.76,87.76,15100.0,64.299,64.299,64.2331,64.2331,15100.0
2012-04-09 11:30:00,87.77,87.87,87.77,87.84,20300.0,64.2404,64.3136,64.2404,64.2916,20300.0
2012-04-09 11:35:00,87.84,87.86,87.79,87.86,29300.0,64.2916,64.3063,64.255,64.3063,29300.0
2012-04-09 11:40:00,87.85,87.92,87.83,87.92,11900.0,64.299,64.3502,64.2843,64.3502,11900.0
2012-04-09 11:45:00,87.92,87.96,87.89,87.95,11100.0,64.3502,64.3795,64.3282,64.3721,11100.0
2012-04-09 11:50:00,87.98,87.98,87.92,87.98,4900.0,64.3941,64.3941,64.3502,64.3941,4900.0
2012-04-09 11:55:00,87.98,88.04,87.97,88.04,12300.0,64.3941,64.438,64.3868,64.438,12300.0
2012-04-09 12:00:00,88.04,88.07,88.0,88.01,6500.0,64.438,64.46,64.4087,64.4161,6500.0
2012-04-09 12:05:00,88.0,88.01,87.95,87.98,13200.0,64.4087,64.4161,64.3721,64.3941,13200.0
2012-04-09 12:10:00,87.98,88.02,87.93,87.99,11500.0,64.3941,64.4234,64.3575,64.4014,11500.0
2012-04-09 12:15:00,88.0,88.01,87.95,87.96,11800.0,64.4087,64.4161,64.3721,64.3795,11800.0
2012-04-09 12:20:00,87.97,88.0,87.9,87.97,17700.0,64.3868,64.4087,64.3356,64.3868,17700.0
2012-04-09 12:25:00,87.97,88.0,87.92,87.99,6700.0,64.3868,64.4087,64.3502,64.4014,6700.0
2012-04-09 12:30:00,87.97,88.02,87.97,87.99,12000.0,64.3868,64.4234,64.3868,64.4014,12000.0
2012-04-09 12:35:00,88.0,88.05,87.98,88.0,34100.0,64.4087,64.4453,64.3941,64.4087,34100.0
2012-04-09 12:40:00,88.0,88.03,87.96,87.99,19300.0,64.4087,64.4307,64.3795,64.4014,19300.0
2012-04-09 12:45:00,87.99,88.02,87.96,88.01,12100.0,64.4014,64.4234,64.3795,64.4161,12100.0
2012-04-09 12:50:00,88.01,88.05,87.97,88.02,10100.0,64.4161,64.4453,64.3868,64.4234,10100.0
2012-04-09 12:55:00,88.02,88.04,87.96,88.02,9900.0,64.4234,64.438,64.3795,64.4234,9900.0
2012-04-09 13:00:00,88.01,88.01,87.96,87.96,10500.0,64.4161,64.4161,64.3795,64.3795,10500.0
2012-04-09 13:05:00,87.97,88.0,87.96,88.0,8200.0,64.3868,64.4087,64.3795,64.4087,8200.0
2012-04-09 13:10:00,87.98,88.0,87.95,87.99,11000.0,64.3941,64.4087,64.3721,64.4014,11000.0
2012-04-09 13:15:00,87.98,87.99,87.95,87.97,11000.0,64.3941,64.4014,64.3721,64.3868,11000.0
2012-04-09 13:20:00,87.97,87.99,87.9,87.92,16100.0,64.3868,64.4014,64.3356,64.3502,16100.0
2012-04-09 13:25:00,87.91,87.92,87.85,87.87,13600.0,64.3429,64.3502,64.299,64.3136,13600.0
2012-04-09 13:30:00,87.87,87.9,87.87,87.89,7800.0,64.3136,64.3356,64.3136,64.3282,7800.0
2012-04-09 13:35:00,87.89,87.98,87.89,87.95,8700.0,64.3282,64.3941,64.3282,64.3721,8700.0
2012-04-09 13:40:00,87.95,87.99,87.93,87.98,7700.0,64.3721,64.4014,64.3575,64.3941,7700.0
2012-04-09 13:45:00,87.99,88.0,87.95,87.99,12000.0,64.4014,64.4087,64.3721,64.4014,12000.0
2012-04-09 13:50:00,87.98,88.01,87.95,87.98,13400.0,64.3941,64.4161,64.3721,64.3941,13400.0
2012-04-09 13:55:00,87.98,87.99,87.95,87.96,6600.0,64.3941,64.4014,64.3721,64.3795,6600.0
2012-04-09 14:00:00,87.99,88.0,87.95,87.99,10500.0,64.4014,64.4087,64.3721,64.4014,10500.0
2012-04-09 14:05:00,87.99,87.99,87.95,87.99,11300.0,64.4014,64.4014,64.3721,64.4014,11300.0
2012-04-09 14:10:00,87.99,88.0,87.94,88.0,14100.0,64.4014,64.4087,64.3648,64.4087,14100.0
2012-04-09 14:15:00,87.99,88.0,87.95,87.98,13700.0,64.4014,64.4087,64.3721,64.3941,13700.0
2012-04-09 14:20:00,87.99,88.0,87.98,87.99,14100.0,64.4014,64.4087,64.3941,64.4014,14100.0
2012-04-09 14:25:00,87.99,88.0,87.96,87.98,16600.0,64.4014,64.4087,64.3795,64.3941,16600.0
2012-04-09 14:30:00,87.97,88.01,87.94,87.98,17400.0,64.3868,64.4161,64.3648,64.3941,17400.0
2012-04-09 14:35:00,87.98,88.0,87.94,87.94,15200.0,64.3941,64.4087,64.3648,64.3648,15200.0
2012-04-09 14:40:00,87.95,88.0,87.95,87.99,24600.0,64.3721,64.4087,64.3721,64.4014,24600.0
2012-04-09 14:45:00,88.0,88.02,87.98,88.0,19800.0,64.4087,64.4234,64.3941,64.4087,19800.0
2012-04-09 14:50:00,88.0,88.0,87.96,87.98,8500.0,64.4087,64.4087,64.3795,64.3941,8500.0
2012-04-09 14:55:00,87.97,88.0,87.91,87.92,13400.0,64.3868,64.4087,64.3429,64.3502,13400.0
2012-04-09 15:00:00,87.93,87.98,87.92,87.96,14000.0,64.3575,64.3941,64.3502,64.3795,14000.0
2012-04-09 15:05:00,87.95,87.97,87.9,87.92,13200.0,64.3721,64.3868,64.3356,64.3502,13200.0
2012-04-09 15:10:00,87.93,87.96,87.9,87.93,14500.0,64.3575,64.3795,64.3356,64.3575,14500.0
2012-04-09 15:15:00,87.92,87.94,87.9,87.92,9700.0,64.3502,64.3648,64.3356,64.3502,9700.0
2012-04-09 15:20:00,87.93,87.94,87.89,87.92,22800.0,64.3575,64.3648,64.3282,64.3502,22800.0
2012-04-09 15:25:00,87.92,87.95,87.91,87.93,13700.0,64.3502,64.3721,64.3429,64.3575,13700.0
2012-04-09 15:30:00,87.93,87.96,87.9,87.9,72300.0,64.3575,64.3795,64.3356,64.3356,72300.0
2012-04-09 15:35:00,87.9,87.9,87.84,87.88,23000.0,64.3356,64.3356,64.2916,64.3209,23000.0
2012-04-09 15:40:00,87.89,87.9,87.87,87.89,24100.0,64.3282,64.3356,64.3136,64.3282,24100.0
2012-04-09 15:45:00,87.9,87.9,87.84,87.89,42000.0,64.3356,64.3356,64.2916,64.3282,42000.0
2012-04-09 15:50:00,87.89,87.92,87.84,87.92,90900.0,64.3282,64.3502,64.2916,64.3502,90900.0
2012-04-09 15:55:00,87.92,87.92,87.86,87.89,97200.0,64.3502,64.3502,64.3063,64.3282,97200.0
2012-04-10 09:30:00,87.54,87.59,87.25,87.28,86300.0,64.0721,64.1087,63.8598,63.8818,86300.0
2012-04-10 09:35:00,87.29,87.45,87.27,87.44,36200.0,63.8891,64.0062,63.8744,63.9989,36200.0
2012-04-10 09:40:00,87.44,87.46,87.33,87.39,52800.0,63.9989,64.0135,63.9184,63.9623,52800.0
2012-04-10 09:45:00,87.4,87.46,87.34,87.42,56300.0,63.9696,64.0135,63.9257,63.9842,56300.0
2012-04-10 09:50:00,87.43,87.49,87.36,87.36,31900.0,63.9916,64.0355,63.9403,63.9403,31900.0
2012-04-10 09:55:00,87.37,87.47,87.28,87.35,25400.0,63.9476,64.0208,63.8818,63.933,25400.0
2012-04-10 10:00:00,87.34,87.41,87.04,87.05,61600.0,63.9257,63.9769,63.7061,63.7134,61600.0
2012-04-10 10:05:00,87.05,87.07,86.92,86.95,58000.0,63.7134,63.7281,63.6183,63.6402,58000.0
2012-04-10 10:10:00,86.94,86.94,86.78,86.79,56000.0,63.6329,63.6329,63.5158,63.5231,56000.0
2012-04-10 10:15:00,86.79,86.82,86.56,86.56,81400.0,63.5231,63.5451,63.3548,63.3548,81400.0
2012-04-10 10:20:00,86.56,86.73,86.55,86.67,49300.0,63.3548,63.4792,63.3475,63.4353,49300.0
2012-04-10 10:25:00,86.68,86.73,86.56,86.56,67200.0,63.4426,63.4792,63.3548,63.3548,67200.0
2012-04-10 10:30:00,86.55,86.65,86.51,86.6,40400.0,63.3475,63.4207,63.3182,63.3841,40400.0
2012-04-10 10:35:00,86.6,86.71,86.55,86.71,15600.0,63.3841,63.4646,63.3475,63.4646,15600.0
2012-04-10 10:40:00,86.71,86.88,86.68,86.84,25100.0,63.4646,63.589,63.4426,63.5597,25100.0
2012-04-10 10:45:00,86.84,86.96,86.84,86.94,15900.0,63.5597,63.6475,63.5597,63.6329,15900.0
2012-04-10 10:50:00,86.94,86.94,86.83,86.87,28900.0,63.6329,63.6329,63.5524,63.5817,28900.0
2012-04-10 10:55:00,86.87,86.95,86.8,86.94,19300.0,63.5817,63.6402,63.5304,63.6329,19300.0
2012-04-10 11:00:00,86.93,87.09,86.89,87.09,29400.0,63.6256,63.7427,63.5963,63.7427,29400.0
2012-04-10 11:05:00,87.08,87.12,87.01,87.12,50300.0,63.7354,63.7647,63.6841,63.7647,50300.0
2012-04-10 11:10:00,87.12,87.17,87.03,87.09,19900.0,63.7647,63.8013,63.6988,63.7427,19900.0
2012-04-10 11:15:00,87.09,87.19,87.06,87.06,14700.0,63.7427,63.8159,63.7207,63.7207,14700.0
2012-04-10 11:20:00,87.05,87.06,87.0,87.03,33200.0,63.7134,63.7207,63.6768,63.6988,33200.0
2012-04-10 11:25:00,87.02,87.07,86.99,87.05,33500.0,63.6915,63.7281,63.6695,63.7134,33500.0
2012-04-10 11:30:00,87.04,87.11,87.0,87.05,25400.0,63.7061,63.7573,63.6768,63.7134,25400.0
2012-04-10 11:35:00,87.06,87.13,87.01,87.07,16900.0,63.7207,63.772,63.6841,63.7281,16900.0
2012-04-10 11:40:00,87.07,87.16,87.05,87.08,32200.0,63.7281,63.7939,63.7134,63.7354,32200.0
2012-04-10 11:45:00,87.07,87.08,86.95,87.02,59000.0,63.7281,63.7354,63.6402,63.6915,59000.0
2012-04-10 11:50:00,87.03,87.03,86.53,86.61,95300.0,63.6988,63.6988,63.3328,63.3914,95300.0
2012-04-10 11:55:00,86.62,86.82,86.62,86.78,22200.0,63.3987,63.5451,63.3987,63.5158,22200.0
2012-04-10 12:00:00,86.77,86.84,86.74,86.81,12200.0,63.5085,63.5597,63.4865,63.5378,12200.0
2012-04-10 12:05:00,86.82,86.84,86.65,86.7,25200.0,63.5451,63.5597,63.4207,63.4573,25200.0
2012-04-10 12:10:00,86.74,86.74,86.52,86.69,26300.0,63.4865,63.4865,63.3255,63.4499,26300.0
2012-04-10 12:15:00,86.67,86.7,86.56,86.65,23100.0,63.4353,63.4573,63.3548,63.4207,23100.0
2012-04-10 12:20:00,86.64,86.68,86.55,86.55,13500.0,63.4133,63.4426,63.3475,63.3475,13500.0
2012-04-10 12:25:00,86.55,86.58,86.53,86.55,11100.0,63.3475,63.3694,63.3328,63.3475,11100.0
2012-04-10 12:30:00,86.58,86.61,86.5,86.52,16000.0,63.3694,63.3914,63.3109,63.3255,16000.0
2012-04-10 12:35:00,86.51,86.55,86.43,86.51,24100.0,63.3182,63.3475,63.2596,63.3182,24100.0
2012-04-10 12:40:00,86.51,86.6,86.48,86.52,22300.0,63.3182,63.3841,63.2962,63.3255,22300.0
2012-04-10 12:45:00,86.53,86.54,86.47,86.48,37700.0,63.3328,63.3401,63.2889,63.2962,37700.0
2012-04-10 12:50:00,86.49,86.51,86.45,86.46,17600.0,63.3035,63.3182,63.2743,63.2816,17600.0
2012-04-10 12:55:00,86.46,86.54,86.46,86.53,25600.0,63.2816,63.3401,63.2816,63.3328,25600.0
2012-04-10 13:00:00,86.53,86.55,86.46,86.52,32200.0,63.3328,63.3475,63.2816,63.3255,32200.0
2012-04-10 13:05:00,86.54,86.58,86.53,86.58,15200.0,63.3401,63.3694,63.3328,63.3694,15200.0
2012-04-10 13:10:00,86.59,86.59,86.48,86.51,15200.0,63.3767,63.3767,63.2962,63.3182,15200.0
2012-04-10 13:15:00,86.52,86.57,86.37,86.4,25500.0,63.3255,63.3621,63.2157,63.2377,25500.0
2012-04-10 13:20:00,86.4,86.52,86.39,86.51,10600.0,63.2377,63.3255,63.2304,63.3182,10600.0
2012-04-10 13:25:00,86.52,86.56,86.51,86.56,13700.0,63.3255,63.3548,63.3182,63.3548,13700.0
2012-04-10 13:30:00,86.56,86.56,86.46,86.48,9400.0,63.3548,63.3548,63.2816,63.2962,9400.0
2012-04-10 13:35:00,86.48,86.58,86.45,86.58,10200.0,63.2962,63.3694,63.2743,63.3694,10200.0
2012-04-10 13:40:00,86.59,86.65,86.55,86.65,24500.0,63.3767,63.4207,63.3475,63.4207,24500.0
2012-04-10 13:45:00,86.66,86.84,86.65,86.83,16600.0,63.428,63.5597,63.4207,63.5524,16600.0
2012-04-10 13:50:00,86.82,86.82,86.73,86.76,12600.0,63.5451,63.5451,63.4792,63.5012,12600.0
2012-04-10 13:55:00,86.77,86.87,86.77,86.84,16900.0,63.5085,63.5817,63.5085,63.5597,16900.0
2012-04-10 14:00:00,86.83,86.87,86.7,86.72,18000.0,63.5524,63.5817,63.4573,63.4719,18000.0
2012-04-10 14:05:00,86.7,86.81,86.69,86.81,11100.0,63.4573,63.5378,63.4499,63.5378,11100.0
2012-04-10 14:10:00,86.81,86.89,86.8,86.8,21200.0,63.5378,63.5963,63.5304,63.5304,21200.0
2012-04-10 14:15:00,86.8,86.8,86.66,86.69,16600.0,63.5304,63.5304,63.428,63.4499,16600.0
2012-04-10 14:20:00,86.7,86.75,86.63,86.63,20200.0,63.4573,63.4938,63.406,63.406,20200.0
2012-04-10 14:25:00,86.62,86.77,86.61,86.77,17700.0,63.3987,63.5085,63.3914,63.5085,17700.0
2012-04-10 14:30:00,86.76,86.81,86.62,86.68,27300.0,63.5012,63.5378,63.3987,63.4426,27300.0
2012-04-10 14:35:00,86.68,86.75,86.67,86.7,55700.0,63.4426,63.4938,63.4353,63.4573,55700.0
2012-04-10 14:40:00,86.71,86.85,86.7,86.85,28700.0,63.4646,63.567,63.4573,63.567,28700.0
2012-04-10 14:45:00,86.85,86.86,86.78,86.78,21400.0,63.567,63.5744,63.5158,63.5158,21400.0
2012-04-10 14:50:00,86.79,86.79,86.73,86.78,17200.0,63.5231,63.5231,63.4792,63.5158,17200.0
2012-04-10 14:55:00,86.78,86.78,86.67,86.69,18900.0,63.5158,63.5158,63.4353,63.4499,18900.0
2012-04-10 15:00:00,86.71,86.71,86.58,86.61,24000.0,63.4646,63.4646,63.3694,63.3914,24000.0
2012-04-10 15:05:00,86.62,86.7,86.58,86.63,29800.0,63.3987,63.4573,63.3694,63.406,29800.0
2012-04-10 15:10:00,86.63,86.77,86.63,86.68,22200.0,63.406,63.5085,63.406,63.4426,22200.0
2012-04-10 15:15:00,86.7,86.79,86.69,86.78,29600.0,63.4573,63.5231,63.4499,63.5158,29600.0
2012-04-10 15:20:00,86.77,86.81,86.7,86.8,38000.0,63.5085,63.5378,63.4573,63.5304,38000.0
2012-04-10 15:25:00,86.81,86.87,86.78,86.82,31700.0,63.5378,63.5817,63.5158,63.5451,31700.0
2012-04-10 15:30:00,86.82,87.0,86.79,86.93,75500.0,63.5451,63.6768,63.5231,63.6256,75500.0
2012-04-10 15:35:00,86.93,87.09,86.91,87.05,48700.0,63.6256,63.7427,63.611,63.7134,48700.0
2012-04-10 15:40:00,87.04,87.05,86.86,86.91,35500.0,63.7061,63.7134,63.5744,63.611,35500.0
2012-04-10 15:45:00,86.91,86.96,86.82,86.94,55400.0,63.611,63.6475,63.5451,63.6329,55400.0
2012-04-10 15:50:00,86.94,86.94,86.85,86.89,50400.0,63.6329,63.6329,63.567,63.5963,50400.0
2012-04-10 15:55:00,86.89,86.98,86.87,86.9,90200.0,63.5963,63.6622,63.5817,63.6036,90200.0
2012-04-11 09:30:00,87.5,87.59,87.2,87.47,64700.0,64.0428,64.1087,63.8232,64.0208,64700.0
2012-04-11 09:35:00,87.47,87.53,87.35,87.39,25100.0,64.0208,64.0647,63.933,63.9623,25100.0
2012-04-11 09:40:00,87.41,87.55,87.34,87.53,14100.0,63.9769,64.0794,63.9257,64.0647,14100.0
2012-04-11 09:45:00,87.53,87.55,87.44,87.48,29400.0,64.0647,64.0794,63.9989,64.0281,29400.0
2012-04-11 09:50:00,87.47,87.53,87.41,87.52,11600.0,64.0208,64.0647,63.9769,64.0574,11600.0
2012-04-11 09:55:00,87.51,87.58,87.42,87.49,25600.0,64.0501,64.1013,63.9842,64.0355,25600.0
2012-04-11 10:00:00,87.49,87.5,87.38,87.43,23600.0,64.0355,64.0428,63.955,63.9916,23600.0
2012-04-11 10:05:00,87.41,87.46,87.24,87.31,19500.0,63.9769,64.0135,63.8525,63.9037,19500.0
2012-04-11 10:10:00,87.32,87.46,87.32,87.35,25700.0,63.911,64.0135,63.911,63.933,25700.0
2012-04-11 10:15:00,87.34,87.49,87.34,87.49,23400.0,63.9257,64.0355,63.9257,64.0355,23400.0
2012-04-11 10:20:00,87.49,87.49,87.29,87.39,16900.0,64.0355,64.0355,63.8891,63.9623,16900.0
2012-04-11 10:25:00,87.4,87.48,87.37,87.42,14500.0,63.9696,64.0281,63.9476,63.9842,14500.0
2012-04-11 10:30:00,87.43,87.54,87.42,87.5,34000.0,63.9916,64.0721,63.9842,64.0428,34000.0
2012-04-11 10:35:00,87.52,87.55,87.48,87.55,29800.0,64.0574,64.0794,64.0281,64.0794,29800.0
2012-04-11 10:40:00,87.54,87.54,87.35,87.4,18800.0,64.0721,64.0721,63.933,63.9696,18800.0
2012-04-11 10:45:00,87.38,87.43,87.34,87.37,22800.0,63.955,63.9916,63.9257,63.9476,22800.0
2012-04-11 10:50:00,87.37,87.42,87.14,87.19,41500.0,63.9476,63.9842,63.7793,63.8159,41500.0
2012-04-11 10:55:00,87.2,87.26,87.17,87.24,8800.0,63.8232,63.8671,63.8013,63.8525,8800.0
2012-04-11 11:00:00,87.25,87.29,87.23,87.28,34500.0,63.8598,63.8891,63.8452,63.8818,34500.0
2012-04-11 11:05:00,87.27,87.32,87.25,87.32,21700.0,63.8744,63.911,63.8598,63.911,21700.0
2012-04-11 11:10:00,87.32,87.38,87.29,87.3,9100.0,63.911,63.955,63.8891,63.8964,9100.0
2012-04-11 11:15:00,87.29,87.3,87.22,87.23,8600.0,63.8891,63.8964,63.8378,63.8452,8600.0
2012-04-11 11:20:00,87.23,87.28,87.18,87.27,13000.0,63.8452,63.8818,63.8086,63.8744,13000.0
2012-04-11 11:25:00,87.27,87.33,87.21,87.21,14900.0,63.8744,63.9184,63.8305,63.8305,14900.0
2012-04-11 11:30:00,87.22,87.27,87.19,87.26,15900.0,63.8378,63.8744,63.8159,63.8671,15900.0
2012-04-11 11:35:00,87.27,87.27,87.19,87.22,15000.0,63.8744,63.8744,63.8159,63.8378,15000.0
2012-04-11 11:40:00,87.22,87.26,87.18,87.2,11600.0,63.8378,63.8671,63.8086,63.8232,11600.0
2012-04-11 11:45:00,87.2,87.26,87.14,87.17,19200.0,63.8232,63.8671,63.7793,63.8013,19200.0
2012-04-11 11:50:00,87.17,87.25,87.17,87.25,15300.0,63.8013,63.8598,63.8013,63.8598,15300.0
2012-04-11 11:55:00,87.25,87.28,87.24,87.24,12100.0,63.8598,63.8818,63.8525,63.8525,12100.0
2012-04-11 12:00:00,87.25,87.33,87.25,87.29,20700.0,63.8598,63.9184,63.8598,63.8891,20700.0
2012-04-11 12:05:00,87.29,87.33,87.28,87.32,18500.0,63.8891,63.9184,63.8818,63.911,18500.0
2012-04-11 12:10:00,87.33,87.35,87.3,87.33,8700.0,63.9184,63.933,63.8964,63.9184,8700.0
2012-04-11 12:15:00,87.33,87.36,87.3,87.35,9200.0,63.9184,63.9403,63.8964,63.933,9200.0
2012-04-11 12:20:00,87.35,87.39,87.31,87.34,13000.0,63.933,63.9623,63.9037,63.9257,13000.0
2012-04-11 12:25:00,87.33,87.35,87.24,87.24,12800.0,63.9184,63.933,63.8525,63.8525,12800.0
2012-04-11 12:30:00,87.25,87.25,87.22,87.23,7900.0,63.8598,63.8598,63.8378,63.8452,7900.0
2012-04-11 12:35:00,87.22,87.27,87.2,87.22,13300.0,63.8378,63.8744,63.8232,63.8378,13300.0
2012-04-11 12:40:00,87.22,87.3,87.21,87.3,10200.0,63.8378,63.8964,63.8305,63.8964,10200.0
2012-04-11 12:45:00,87.31,87.31,87.23,87.23,9100.0,63.9037,63.9037,63.8452,63.8452,9100.0
2012-04-11 12:50:00,87.22,87.32,87.22,87.28,13900.0,63.8378,63.911,63.8378,63.8818,13900.0
2012-04-11 12:55:00,87.29,87.42,87.29,87.42,13200.0,63.8891,63.9842,63.8891,63.9842,13200.0
2012-04-11 13:00:00,87.43,87.43,87.32,87.39,25000.0,63.9916,63.9916,63.911,63.9623,25000.0
2012-04-11 13:05:00,87.37,87.41,87.36,87.41,17800.0,63.9476,63.9769,63.9403,63.9769,17800.0
2012-04-11 13:10:00,87.4,87.43,87.34,87.35,52500.0,63.9696,63.9916,63.9257,63.933,52500.0
2012-04-11 13:15:00,87.34,87.34,87.25,87.26,23800.0,63.9257,63.9257,63.8598,63.8671,23800.0
2012-04-11 13:20:00,87.26,87.27,87.2,87.22,10300.0,63.8671,63.8744,63.8232,63.8378,10300.0
2012-04-11 13:25:00,87.21,87.21,87.14,87.15,10200.0,63.8305,63.8305,63.7793,63.7866,10200.0
2012-04-11 13:30:00,87.16,87.16,87.06,87.08,14800.0,63.7939,63.7939,63.7207,63.7354,14800.0
2012-04-11 13:35:00,87.08,87.15,87.06,87.15,10100.0,63.7354,63.7866,63.7207,63.7866,10100.0
2012-04-11 13:40:00,87.15,87.28,87.13,87.26,13900.0,63.7866,63.8818,63.772,63.8671,13900.0
2012-04-11 13:45:00,87.26,87.26,87.19,87.23,7600.0,63.8671,63.8671,63.8159,63.8452,7600.0
2012-04-11 13:50:00,87.24,87.28,87.19,87.25,12600.0,63.8525,63.8818,63.8159,63.8598,12600.0
2012-04-11 13:55:00,87.24,87.3,87.23,87.26,10700.0,63.8525,63.8964,63.8452,63.8671,10700.0
2012-04-11 14:00:00,87.27,87.28,87.17,87.23,16300.0,63.8744,63.8818,63.8013,63.8452,16300.0
2012-04-11 14:05:00,87.24,87.27,87.18,87.23,9000.0,63.8525,63.8744,63.8086,63.8452,9000.0
2012-04-11 14:10:00,87.23,87.24,87.17,87.24,7700.0,63.8452,63.8525,63.8013,63.8525,7700.0
2012-04-11 14:15:00,87.24,87.28,87.24,87.28,7200.0,63.8525,63.8818,63.8525,63.8818,7200.0
2012-04-11 14:20:00,87.28,87.36,87.24,87.29,16400.0,63.8818,63.9403,63.8525,63.8891,16400.0
2012-04-11 14:25:00,87.29,87.35,87.29,87.35,7900.0,63.8891,63.933,63.8891,63.933,7900.0
2012-04-11 14:30:00,87.36,87.36,87.19,87.19,19400.0,63.9403,63.9403,63.8159,63.8159,19400.0
2012-04-11 14:35:00,87.19,87.34,87.19,87.33,8400.0,63.8159,63.9257,63.8159,63.9184,8400.0
2012-04-11 14:40:00,87.32,87.32,87.27,87.28,13900.0,63.911,63.911,63.8744,63.8818,13900.0
2012-04-11 14:45:00,87.27,87.35,87.27,87.35,7700.0,63.8744,63.933,63.8744,63.933,7700.0
2012-04-11 14:50:00,87.34,87.34,87.28,87.3,12800.0,63.9257,63.9257,63.8818,63.8964,12800.0
2012-04-11 14:55:00,87.31,87.36,87.29,87.31,11600.0,63.9037,63.9403,63.8891,63.9037,11600.0
2012-04-11 15:00:00,87.32,87.34,87.27,87.28,17200.0,63.911,63.9257,63.8744,63.8818,17200.0
2012-04-11 15:05:00,87.27,87.33,87.26,87.3,10400.0,63.8744,63.9184,63.8671,63.8964,10400.0
2012-04-11 15:10:00,87.28,87.28,87.14,87.15,17000.0,63.8818,63.8818,63.7793,63.7866,17000.0
2012-04-11 15:15:00,87.15,87.19,87.14,87.18,15100.0,63.7866,63.8159,63.7793,63.8086,15100.0
2012-04-11 15:20:00,87.19,87.19,87.12,87.15,13800.0,63.8159,63.8159,63.7647,63.7866,13800.0
2012-04-11 15:25:00,87.16,87.25,87.15,87.24,12500.0,63.7939,63.8598,63.7866,63.8525,12500.0
2012-04-11 15:30:00,87.22,87.23,87.16,87.16,41600.0,63.8378,63.8452,63.7939,63.7939,41600.0
2012-04-11 15:35:00,87.17,87.17,87.08,87.09,32800.0,63.8013,63.8013,63.7354,63.7427,32800.0
2012-04-11 15:40:00,87.08,87.22,87.08,87.17,35200.0,63.7354,63.8378,63.7354,63.8013,35200.0
2012-04-11 15:45:00,87.17,87.21,87.12,87.2,42300.0,63.8013,63.8305,63.7647,63.8232,42300.0
2012-04-11 15:50:00,87.2,87.28,87.16,87.28,51400.0,63.8232,63.8818,63.7939,63.8818,51400.0
2012-04-11 15:55:00,87.28,87.34,87.23,87.23,108100.0,63.8818,63.9257,63.8452,63.8452,108100.0
2012-04-12 09:30:00,87.51,87.56,87.18,87.39,47200.0,64.0501,64.0867,63.8086,63.9623,47200.0
2012-04-12 09:35:00,87.37,87.54,87.29,87.33,41800.0,63.9476,64.0721,63.8891,63.9184,41800.0
2012-04-12 09:40:00,87.33,87.36,87.06,87.22,29200.0,63.9184,63.9403,63.7207,63.8378,29200.0
2012-04-12 09:45:00,87.27,87.52,87.26,87.4,35600.0,63.8744,64.0574,63.8671,63.9696,35600.0
2012-04-12 09:50:00,87.37,87.46,87.28,87.41,26500.0,63.9476,64.0135,63.8818,63.9769,26500.0
2012-04-12 09:55:00,87.44,87.47,87.31,87.36,18400.0,63.9989,64.0208,63.9037,63.9403,18400.0
2012-04-12 10:00:00,87.35,87.41,87.24,87.24,27500.0,63.933,63.9769,63.8525,63.8525,27500.0
2012-04-12 10:05:00,87.24,87.34,87.18,87.34,41400.0,63.8525,63.9257,63.8086,63.9257,41400.0
2012-04-12 10:10:00,87.35,87.35,87.25,87.28,13900.0,63.933,63.933,63.8598,63.8818,13900.0
2012-04-12 10:15:00,87.28,87.36,87.27,87.3,14400.0,63.8818,63.9403,63.8744,63.8964,14400.0
2012-04-12 10:20:00,87.31,87.36,87.26,87.32,15200.0,63.9037,63.9403,63.8671,63.911,15200.0
2012-04-12 10:25:00,87.33,87.4,87.32,87.36,18400.0,63.9184,63.9696,63.911,63.9403,18400.0
2012-04-12 10:30:00,87.37,87.47,87.32,87.46,20000.0,63.9476,64.0208,63.911,64.0135,20000.0
2012-04-12 10:35:00,87.47,87.51,87.39,87.47,21400.0,64.0208,64.0501,63.9623,64.0208,21400.0
2012-04-12 10:40:00,87.48,87.53,87.46,87.49,16700.0,64.0281,64.0647,64.0135,64.0355,16700.0
2012-04-12 10:45:00,87.49,87.53,87.46,87.46,19500.0,64.0355,64.0647,64.0135,64.0135,19500.0
2012-04-12 10:50:00,87.45,87.51,87.44,87.45,12300.0,64.0062,64.0501,63.9989,64.0062,12300.0
2012-04-12 10:55:00,87.46,87.5,87.35,87.4,18900.0,64.0135,64.0428,63.933,63.9696,18900.0
2012-04-12 11:00:00,87.41,87.47,87.38,87.45,17900.0,63.9769,64.0208,63.955,64.0062,17900.0
2012-04-12 11:05:00,87.45,87.48,87.38,87.4,16900.0,64.0062,64.0281,63.955,63.9696,16900.0
2012-04-12 11:10:00,87.39,87.43,87.32,87.32,9700.0,63.9623,63.9916,63.911,63.911,9700.0
2012-04-12 11:15:00,87.32,87.46,87.31,87.45,10000.0,63.911,64.0135,63.9037,64.0062,10000.0
2012-04-12 11:20:00,87.44,87.48,87.42,87.43,16400.0,63.9989,64.0281,63.9842,63.9916,16400.0
2012-04-12 11:25:00,87.43,87.44,87.38,87.38,30400.0,63.9916,63.9989,63.955,63.955,30400.0
2012-04-12 11:30:00,87.39,87.42,87.37,87.42,9400.0,63.9623,63.9842,63.9476,63.9842,9400.0
2012-04-12 11:35:00,87.4,87.44,87.37,87.38,5300.0,63.9696,63.9989,63.9476,63.955,5300.0
2012-04-12 11:40:00,87.38,87.39,87.36,87.37,9800.0,63.955,63.9623,63.9403,63.9476,9800.0
2012-04-12 11:45:00,87.37,87.39,87.37,87.37,10000.0,63.9476,63.9623,63.9476,63.9476,10000.0
2012-04-12 11:50:00,87.38,87.38,87.28,87.33,25300.0,63.955,63.955,63.8818,63.9184,25300.0
2012-04-12 11:55:00,87.33,87.36,87.29,87.29,17500.0,63.9184,63.9403,63.8891,63.8891,17500.0
2012-04-12 12:00:00,87.31,87.31,87.24,87.25,22300.0,63.9037,63.9037,63.8525,63.8598,22300.0
2012-04-12 12:05:00,87.25,87.31,87.23,87.27,15800.0,63.8598,63.9037,63.8452,63.8744,15800.0
2012-04-12 12:10:00,87.28,87.29,87.25,87.28,15100.0,63.8818,63.8891,63.8598,63.8818,15100.0
2012-04-12 12:15:00,87.28,87.3,87.24,87.24,21400.0,63.8818,63.8964,63.8525,63.8525,21400.0
2012-04-12 12:20:00,87.25,87.25,87.17,87.21,14300.0,63.8598,63.8598,63.8013,63.8305,14300.0
2012-04-12 12:25:00,87.2,87.23,87.16,87.16,10600.0,63.8232,63.8452,63.7939,63.7939,10600.0
2012-04-12 12:30:00,87.16,87.21,87.16,87.21,10000.0,63.7939,63.8305,63.7939,63.8305,10000.0
2012-04-12 12:35:00,87.21,87.22,87.2,87.2,2600.0,63.8305,63.8378,63.8232,63.8232,2600.0
2012-04-12 12:40:00,87.19,87.19,87.13,87.13,36400.0,63.8159,63.8159,63.772,63.772,36400.0
2012-04-12 12:45:00,87.13,87.16,87.09,87.14,16300.0,63.772,63.7939,63.7427,63.7793,16300.0
2012-04-12 12:50:00,87.15,87.16,87.1,87.12,19900.0,63.7866,63.7939,63.75,63.7647,19900.0
2012-04-12 12:55:00,87.12,87.16,87.12,87.15,20800.0,63.7647,63.7939,63.7647,63.7866,20800.0
2012-04-12 13:00:00,87.15,87.17,87.12,87.14,19300.0,63.7866,63.8013,63.7647,63.7793,19300.0
2012-04-12 13:05:00,87.15,87.16,87.14,87.14,6400.0,63.7866,63.7939,63.7793,63.7793,6400.0
2012-04-12 13:10:00,87.14,87.16,87.11,87.12,20200.0,63.7793,63.7939,63.7573,63.7647,20200.0
2012-04-12 13:15:00,87.11,87.11,87.09,87.1,13600.0,63.7573,63.7573,63.7427,63.75,13600.0
2012-04-12 13:20:00,87.1,87.11,87.0,87.0,88400.0,63.75,63.7573,63.6768,63.6768,88400.0
2012-04-12 13:25:00,87.01,87.02,86.99,87.01,29600.0,63.6841,63.6915,63.6695,63.6841,29600.0
2012-04-12 13:30:00,87.01,87.01,86.99,87.01,42400.0,63.6841,63.6841,63.6695,63.6841,42400.0
2012-04-12 13:35:00,87.01,87.01,86.99,87.0,14700.0,63.6841,63.6841,63.6695,63.6768,14700.0
2012-04-12 13:40:00,87.0,87.0,86.96,86.99,9100.0,63.6768,63.6768,63.6475,63.6695,9100.0
2012-04-12 13:45:00,86.98,87.01,86.98,86.98,8700.0,63.6622,63.6841,63.6622,63.6622,8700.0
2012-04-12 13:50:00,86.99,87.03,86.98,87.03,58700.0,63.6695,63.6988,63.6622,63.6988,58700.0
2012-04-12 13:55:00,87.02,87.03,86.95,86.98,61200.0,63.6915,63.6988,63.6402,63.6622,61200.0
2012-04-12 14:00:00,86.98,87.01,86.97,86.99,29400.0,63.6622,63.6841,63.6549,63.6695,29400.0
2012-04-12 14:05:00,86.99,87.02,86.98,86.98,24500.0,63.6695,63.6915,63.6622,63.6622,24500.0
2012-04-12 14:10:00,87.0,87.03,86.99,87.0,15700.0,63.6768,63.6988,63.6695,63.6768,15700.0
2012-04-12 14:15:00,87.0,87.06,86.99,87.06,21700.0,63.6768,63.7207,63.6695,63.7207,21700.0
2012-04-12 14:20:00,87.07,87.13,87.06,87.13,54900.0,63.7281,63.772,63.7207,63.772,54900.0
2012-04-12 14:25:00,87.13,87.14,87.08,87.09,20000.0,63.772,63.7793,63.7354,63.7427,20000.0
2012-04-12 14:30:00,87.1,87.11,87.06,87.09,37600.0,63.75,63.7573,63.7207,63.7427,37600.0
2012-04-12 14:35:00,87.1,87.13,87.09,87.11,76000.0,63.75,63.772,63.7427,63.7573,76000.0
2012-04-12 14:40:00,87.12,87.15,87.1,87.12,10900.0,63.7647,63.7866,63.75,63.7647,10900.0
2012-04-12 14:45:00,87.12,87.13,87.08,87.11,47500.0,63.7647,63.772,63.7354,63.7573,47500.0
2012-04-12 14:50:00,87.11,87.12,87.09,87.11,23500.0,63.7573,63.7647,63.7427,63.7573,23500.0
2012-04-12 14:55:00,87.11,87.12,87.07,87.08,11200.0,63.7573,63.7647,63.7281,63.7354,11200.0
2012-04-12 15:00:00,87.08,87.11,87.06,87.09,32900.0,63.7354,63.7573,63.7207,63.7427,32900.0
2012-04-12 15:05:00,87.08,87.09,87.05,87.06,11900.0,63.7354,63.7427,63.7134,63.7207,11900.0
2012-04-12 15:10:00,87.07,87.08,87.05,87.06,9800.0,63.7281,63.7354,63.7134,63.7207,9800.0
2012-04-12 15:15:00,87.05,87.06,87.0,87.02,22900.0,63.7134,63.7207,63.6768,63.6915,22900.0
2012-04-12 15:20:00,87.01,87.05,87.01,87.04,12900.0,63.6841,63.7134,63.6841,63.7061,12900.0
2012-04-12 15:25:00,87.03,87.05,87.03,87.04,24000.0,63.6988,63.7134,63.6988,63.7061,24000.0
2012-04-12 15:30:00,87.04,87.08,87.04,87.08,33800.0,63.7061,63.7354,63.7061,63.7354,33800.0
2012-04-12 15:35:00,87.08,87.11,87.07,87.09,42500.0,63.7354,63.7573,63.7281,63.7427,42500.0
2012-04-12 15:40:00,87.09,87.11,87.03,87.04,56800.0,63.7427,63.7573,63.6988,63.7061,56800.0
2012-04-12 15:45:00,87.04,87.15,87.04,87.12,50400.0,63.7061,63.7866,63.7061,63.7647,50400.0
2012-04-12 15:50:00,87.12,87.24,87.12,87.23,116400.0,63.7647,63.8525,63.7647,63.8452,116400.0
2012-04-12 15:55:00,87.23,87.25,87.15,87.15,214500.0,63.8452,63.8598,63.7866,63.7866,214500.0
2012-04-13 09:30:00,86.91,87.16,86.81,86.86,50600.0,63.611,63.7939,63.5378,63.5744,50600.0
2012-04-13 09:35:00,86.82,86.93,86.75,86.88,56700.0,63.5451,63.6256,63.4938,63.589,56700.0
2012-04-13 09:40:00,86.86,86.92,86.71,86.75,61400.0,63.5744,63.6183,63.4646,63.4938,61400.0
2012-04-13 09:45:00,86.74,86.87,86.7,86.79,44100.0,63.4865,63.5817,63.4573,63.5231,44100.0
2012-04-13 09:50:00,86.79,86.89,86.76,86.81,33800.0,63.5231,63.5963,63.5012,63.5378,33800.0
2012-04-13 09:55:00,86.83,86.88,86.7,86.7,48000.0,63.5524,63.589,63.4573,63.4573,48000.0
2012-04-13 10:00:00,86.7,86.79,86.67,86.71,48100.0,63.4573,63.5231,63.4353,63.4646,48100.0
2012-04-13 10:05:00,86.71,86.78,86.68,86.69,26000.0,63.4646,63.5158,63.4426,63.4499,26000.0
2012-04-13 10:10:00,86.7,86.7,86.54,86.56,60000.0,63.4573,63.4573,63.3401,63.3548,60000.0
2012-04-13 10:15:00,86.54,86.57,86.44,86.44,34100.0,63.3401,63.3621,63.267,63.267,34100.0
2012-04-13 10:20:00,86.43,86.46,86.2,86.22,63900.0,63.2596,63.2816,63.0913,63.1059,63900.0
2012-04-13 10:25:00,86.2,86.29,86.17,86.18,42800.0,63.0913,63.1572,63.0693,63.0767,42800.0
2012-04-13 10:30:00,86.18,86.25,86.16,86.24,31100.0,63.0767,63.1279,63.062,63.1206,31100.0
2012-04-13 10:35:00,86.23,86.23,86.12,86.18,37800.0,63.1132,63.1132,63.0327,63.0767,37800.0
2012-04-13 10:40:00,86.17,86.17,86.11,86.15,44600.0,63.0693,63.0693,63.0254,63.0547,44600.0
2012-04-13 10:45:00,86.15,86.16,86.03,86.06,37000.0,63.0547,63.062,62.9669,62.9888,37000.0
2012-04-13 10:50:00,86.07,86.2,86.07,86.18,20900.0,62.9961,63.0913,62.9961,63.0767,20900.0
2012-04-13 10:55:00,86.18,86.18,86.13,86.18,18900.0,63.0767,63.0767,63.0401,63.0767,18900.0
2012-04-13 11:00:00,86.19,86.36,86.19,86.36,24800.0,63.084,63.2084,63.084,63.2084,24800.0
2012-04-13 11:05:00,86.36,86.45,86.36,86.41,25800.0,63.2084,63.2743,63.2084,63.245,25800.0
2012-04-13 11:10:00,86.41,86.41,86.23,86.27,34000.0,63.245,63.245,63.1132,63.1425,34000.0
2012-04-13 11:15:00,86.26,86.3,86.19,86.2,22900.0,63.1352,63.1645,63.084,63.0913,22900.0
2012-04-13 11:20:00,86.2,86.23,86.18,86.19,29800.0,63.0913,63.1132,63.0767,63.084,29800.0
2012-04-13 11:25:00,86.18,86.23,86.16,86.17,20100.0,63.0767,63.1132,63.062,63.0693,20100.0
2012-04-13 11:30:00,86.18,86.32,86.15,86.3,31200.0,63.0767,63.1791,63.0547,63.1645,31200.0
2012-04-13 11:35:00,86.29,86.37,86.29,86.36,38600.0,63.1572,63.2157,63.1572,63.2084,38600.0
2012-04-13 11:40:00,86.36,86.41,86.36,86.38,23800.0,63.2084,63.245,63.2084,63.223,23800.0
2012-04-13 11:45:00,86.39,86.51,86.37,86.49,25300.0,63.2304,63.3182,63.2157,63.3035,25300.0
2012-04-13 11:50:00,86.49,86.5,86.44,86.44,22600.0,63.3035,63.3109,63.267,63.267,22600.0
2012-04-13 11:55:00,86.45,86.5,86.38,86.44,38100.0,63.2743,63.3109,63.223,63.267,38100.0
2012-04-13 12:00:00,86.44,86.46,86.44,86.45,6800.0,63.267,63.2816,63.267,63.2743,6800.0
2012-04-13 12:05:00,86.45,86.5,86.42,86.45,11400.0,63.2743,63.3109,63.2523,63.2743,11400.0
2012-04-13 12:10:00,86.44,86.5,86.39,86.49,14200.0,63.267,63.3109,63.2304,63.3035,14200.0
2012-04-13 12:15:00,86.49,86.55,86.44,86.44,37000.0,63.3035,63.3475,63.267,63.267,37000.0
2012-04-13 12:20:00,86.44,86.51,86.43,86.46,21100.0,63.267,63.3182,63.2596,63.2816,21100.0
2012-04-13 12:25:00,86.46,86.47,86.43,86.46,9500.0,63.2816,63.2889,63.2596,63.2816,9500.0
2012-04-13 12:30:00,86.45,86.5,86.45,86.5,12600.0,63.2743,63.3109,63.2743,63.3109,12600.0
2012-04-13 12:35:00,86.5,86.54,86.5,86.51,9500.0,63.3109,63.3401,63.3109,63.3182,9500.0
2012-04-13 12:40:00,86.5,86.53,86.5,86.53,11400.0,63.3109,63.3328,63.3109,63.3328,11400.0
2012-04-13 12:45:00,86.54,86.54,86.53,86.54,6000.0,63.3401,63.3401,63.3328,63.3401,6000.0
2012-04-13 12:50:00,86.54,86.57,86.53,86.54,20900.0,63.3401,63.3621,63.3328,63.3401,20900.0
2012-04-13 12:55:00,86.52,86.54,86.5,86.54,14500.0,63.3255,63.3401,63.3109,63.3401,14500.0
2012-04-13 13:00:00,86.54,86.57,86.54,86.54,27700.0,63.3401,63.3621,63.3401,63.3401,27700.0
2012-04-13 13:05:00,86.55,86.58,86.55,86.56,7600.0,63.3475,63.3694,63.3475,63.3548,7600.0
2012-04-13 13:10:00,86.57,86.61,86.57,86.6,11800.0,63.3621,63.3914,63.3621,63.3841,11800.0
2012-04-13 13:15:00,86.59,86.62,86.58,86.58,9700.0,63.3767,63.3987,63.3694,63.3694,9700.0
2012-04-13 13:20:00,86.57,86.57,86.54,86.55,17900.0,63.3621,63.3621,63.3401,63.3475,17900.0
2012-04-13 13:25:00,86.54,86.55,86.52,86.55,29300.0,63.3401,63.3475,63.3255,63.3475,29300.0
2012-04-13 13:30:00,86.55,86.58,86.51,86.53,19600.0,63.3475,63.3694,63.3182,63.3328,19600.0
2012-04-13 13:35:00,86.52,86.57,86.5,86.55,45800.0,63.3255,63.3621,63.3109,63.3475,45800.0
2012-04-13 13:40:00,86.56,86.61,86.56,86.6,9600.0,63.3548,63.3914,63.3548,63.3841,9600.0
2012-04-13 13:45:00,86.59,86.59,86.5,86.5,38300.0,63.3767,63.3767,63.3109,63.3109,38300.0
2012-04-13 13:50:00,86.5,86.55,86.44,86.47,30400.0,63.3109,63.3475,63.267,63.2889,30400.0
2012-04-13 13:55:00,86.47,86.52,86.37,86.38,21200.0,63.2889,63.3255,63.2157,63.223,21200.0
2012-04-13 14:00:00,86.37,86.42,86.31,86.33,16200.0,63.2157,63.2523,63.1718,63.1864,16200.0
2012-04-13 14:05:00,86.32,86.42,86.31,86.42,16800.0,63.1791,63.2523,63.1718,63.2523,16800.0
2012-04-13 14:10:00,86.42,86.5,86.42,86.48,12500.0,63.2523,63.3109,63.2523,63.2962,12500.0
2012-04-13 14:15:00,86.48,86.48,86.39,86.45,15900.0,63.2962,63.2962,63.2304,63.2743,15900.0
2012-04-13 14:20:00,86.45,86.48,86.4,86.42,10900.0,63.2743,63.2962,63.2377,63.2523,10900.0
2012-04-13 14:25:00,86.43,86.46,86.34,86.34,37900.0,63.2596,63.2816,63.1938,63.1938,37900.0
2012-04-13 14:30:00,86.35,86.46,86.34,86.46,29900.0,63.2011,63.2816,63.1938,63.2816,29900.0
2012-04-13 14:35:00,86.47,86.57,86.47,86.57,119100.0,63.2889,63.3621,63.2889,63.3621,119100.0
2012-04-13 14:40:00,86.56,86.63,86.56,86.61,25300.0,63.3548,63.406,63.3548,63.3914,25300.0
2012-04-13 14:45:00,86.62,86.68,86.62,86.65,34900.0,63.3987,63.4426,63.3987,63.4207,34900.0
2012-04-13 14:50:00,86.65,86.65,86.59,86.62,22700.0,63.4207,63.4207,63.3767,63.3987,22700.0
2012-04-13 14:55:00,86.62,86.66,86.61,86.64,47400.0,63.3987,63.428,63.3914,63.4133,47400.0
2012-04-13 15:00:00,86.64,86.64,86.54,86.56,21400.0,63.4133,63.4133,63.3401,63.3548,21400.0
2012-04-13 15:05:00,86.55,86.65,86.54,86.65,48800.0,63.3475,63.4207,63.3401,63.4207,48800.0
2012-04-13 15:10:00,86.65,86.67,86.64,86.64,22700.0,63.4207,63.4353,63.4133,63.4133,22700.0
2012-04-13 15:15:00,86.64,86.75,86.64,86.75,47300.0,63.4133,63.4938,63.4133,63.4938,47300.0
2012-04-13 15:20:00,86.75,86.75,86.67,86.69,49800.0,63.4938,63.4938,63.4353,63.4499,49800.0
2012-04-13 15:25:00,86.69,86.7,86.6,86.61,26700.0,63.4499,63.4573,63.3841,63.3914,26700.0
2012-04-13 15:30:00,86.61,86.62,86.52,86.52,31200.0,63.3914,63.3987,63.3255,63.3255,31200.0
2012-04-13 15:35:00,86.52,86.53,86.45,86.48,41300.0,63.3255,63.3328,63.2743,63.2962,41300.0
2012-04-13 15:40:00,86.47,86.54,86.45,86.49,26500.0,63.2889,63.3401,63.2743,63.3035,26500.0
2012-04-13 15:45:00,86.49,86.54,86.46,86.5,50300.0,63.3035,63.3401,63.2816,63.3109,50300.0
2012-04-13 15:50:00,86.5,86.51,86.39,86.42,58700.0,63.3109,63.3182,63.2304,63.2523,58700.0
2012-04-13 15:55:00,86.41,86.46,86.32,86.33,121300.0,63.245,63.2816,63.1791,63.1864,121300.0
2012-04-16 09:30:00,86.66,86.84,86.44,86.72,84900.0,63.428,63.5597,63.267,63.4719,84900.0
2012-04-16 09:35:00,86.7,86.83,86.67,86.8,27600.0,63.4573,63.5524,63.4353,63.5304,27600.0
2012-04-16 09:40:00,86.81,87.0,86.79,86.97,21700.0,63.5378,63.6768,63.5231,63.6549,21700.0
2012-04-16 09:45:00,86.97,87.12,86.82,86.94,36900.0,63.6549,63.7647,63.5451,63.6329,36900.0
2012-04-16 09:50:00,86.95,86.97,86.72,86.75,32200.0,63.6402,63.6549,63.4719,63.4938,32200.0
2012-04-16 09:55:00,86.77,86.79,86.61,86.64,38500.0,63.5085,63.5231,63.3914,63.4133,38500.0
2012-04-16 10:00:00,86.64,86.65,86.49,86.59,51200.0,63.4133,63.4207,63.3035,63.3767,51200.0
2012-04-16 10:05:00,86.59,86.68,86.48,86.6,41700.0,63.3767,63.4426,63.2962,63.3841,41700.0
2012-04-16 10:10:00,86.62,86.64,86.47,86.6,34000.0,63.3987,63.4133,63.2889,63.3841,34000.0
2012-04-16 10:15:00,86.59,86.59,86.36,86.37,28400.0,63.3767,63.3767,63.2084,63.2157,28400.0
2012-04-16 10:20:00,86.39,86.42,86.35,86.36,16700.0,63.2304,63.2523,63.2011,63.2084,16700.0
2012-04-16 10:25:00,86.37,86.4,86.3,86.38,24500.0,63.2157,63.2377,63.1645,63.223,24500.0
2012-04-16 10:30:00,86.4,86.55,86.33,86.51,17200.0,63.2377,63.3475,63.1864,63.3182,17200.0
2012-04-16 10:35:00,86.52,86.53,86.46,86.48,8700.0,63.3255,63.3328,63.2816,63.2962,8700.0
2012-04-16 10:40:00,86.47,86.53,86.46,86.49,39400.0,63.2889,63.3328,63.2816,63.3035,39400.0
2012-04-16 10:45:00,86.48,86.51,86.48,86.51,27900.0,63.2962,63.3182,63.2962,63.3182,27900.0
2012-04-16 10:50:00,86.49,86.51,86.48,86.51,15000.0,63.3035,63.3182,63.2962,63.3182,15000.0
2012-04-16 10:55:00,86.54,86.62,86.54,86.58,17300.0,63.3401,63.3987,63.3401,63.3694,17300.0
2012-04-16 11:00:00,86.59,86.61,86.55,86.58,24100.0,63.3767,63.3914,63.3475,63.3694,24100.0
2012-04-16 11:05:00,86.58,86.7,86.55,86.7,15900.0,63.3694,63.4573,63.3475,63.4573,15900.0
2012-04-16 11:10:00,86.71,86.8,86.65,86.65,20200.0,63.4646,63.5304,63.4207,63.4207,20200.0
2012-04-16 11:15:00,86.66,86.66,86.59,86.59,13400.0,63.428,63.428,63.3767,63.3767,13400.0
2012-04-16 11:20:00,86.6,86.66,86.59,86.63,13100.0,63.3841,63.428,63.3767,63.406,13100.0
2012-04-16 11:25:00,86.63,86.7,86.63,86.66,10700.0,63.406,63.4573,63.406,63.428,10700.0
2012-04-16 11:30:00,86.66,86.68,86.57,86.57,8800.0,63.428,63.4426,63.3621,63.3621,8800.0
2012-04-16 11:35:00,86.55,86.61,86.5,86.61,13800.0,63.3475,63.3914,63.3109,63.3914,13800.0
2012-04-16 11:40:00,86.61,86.66,86.56,86.57,7700.0,63.3914,63.428,63.3548,63.3621,7700.0
2012-04-16 11:45:00,86.55,86.63,86.54,86.54,5700.0,63.3475,63.406,63.3401,63.3401,5700.0
2012-04-16 11:50:00,86.54,86.57,86.5,86.53,7500.0,63.3401,63.3621,63.3109,63.3328,7500.0
2012-04-16 11:55:00,86.55,86.64,86.55,86.64,7000.0,63.3475,63.4133,63.3475,63.4133,7000.0
2012-04-16 12:00:00,86.62,86.72,86.6,86.7,10700.0,63.3987,63.4719,63.3841,63.4573,10700.0
2012-04-16 12:05:00,86.72,86.73,86.62,86.63,9500.0,63.4719,63.4792,63.3987,63.406,9500.0
2012-04-16 12:10:00,86.64,86.67,86.61,86.64,10100.0,63.4133,63.4353,63.3914,63.4133,10100.0
2012-04-16 12:15:00,86.64,86.67,86.62,86.62,10800.0,63.4133,63.4353,63.3987,63.3987,10800.0
2012-04-16 12:20:00,86.61,86.62,86.56,86.56,19400.0,63.3914,63.3987,63.3548,63.3548,19400.0
2012-04-16 12:25:00,86.57,86.66,86.56,86.61,13500.0,63.3621,63.428,63.3548,63.3914,13500.0
2012-04-16 12:30:00,86.61,86.73,86.61,86.66,7900.0,63.3914,63.4792,63.3914,63.428,7900.0
2012-04-16 12:35:00,86.66,86.67,86.6,86.66,15000.0,63.428,63.4353,63.3841,63.428,15000.0
2012-04-16 12:40:00,86.66,86.69,86.65,86.68,9000.0,63.428,63.4499,63.4207,63.4426,9000.0
2012-04-16 12:45:00,86.7,86.76,86.7,86.74,6500.0,63.4573,63.5012,63.4573,63.4865,6500.0
2012-04-16 12:50:00,86.73,86.75,86.71,86.73,6900.0,63.4792,63.4938,63.4646,63.4792,6900.0
2012-04-16 12:55:00,86.73,86.84,86.71,86.83,13700.0,63.4792,63.5597,63.4646,63.5524,13700.0
2012-04-16 13:00:00,86.83,86.85,86.78,86.78,13300.0,63.5524,63.567,63.5158,63.5158,13300.0
2012-04-16 13:05:00,86.78,86.9,86.77,86.83,20500.0,63.5158,63.6036,63.5085,63.5524,20500.0
2012-04-16 13:10:00,86.83,86.88,86.79,86.79,22900.0,63.5524,63.589,63.5231,63.5231,22900.0
2012-04-16 13:15:00,86.79,86.87,86.79,86.81,8200.0,63.5231,63.5817,63.5231,63.5378,8200.0
2012-04-16 13:20:00,86.82,86.84,86.77,86.81,11500.0,63.5451,63.5597,63.5085,63.5378,11500.0
2012-04-16 13:25:00,86.81,86.88,86.77,86.79,21200.0,63.5378,63.589,63.5085,63.5231,21200.0
2012-04-16 13:30:00,86.8,86.9,86.79,86.89,15600.0,63.5304,63.6036,63.5231,63.5963,15600.0
2012-04-16 13:35:00,86.89,87.01,86.89,86.99,16000.0,63.5963,63.6841,63.5963,63.6695,16000.0
2012-04-16 13:40:00,86.99,87.0,86.94,86.98,21200.0,63.6695,63.6768,63.6329,63.6622,21200.0
2012-04-16 13:45:00,86.97,87.02,86.93,86.93,15000.0,63.6549,63.6915,63.6256,63.6256,15000.0
2012-04-16 13:50:00,86.91,87.01,86.91,86.96,14100.0,63.611,63.6841,63.611,63.6475,14100.0
2012-04-16 13:55:00,86.97,87.05,86.96,86.96,16500.0,63.6549,63.7134,63.6475,63.6475,16500.0
2012-04-16 14:00:00,86.97,86.98,86.91,86.94,11200.0,63.6549,63.6622,63.611,63.6329,11200.0
2012-04-16 14:05:00,86.94,86.98,86.93,86.95,13700.0,63.6329,63.6622,63.6256,63.6402,13700.0
2012-04-16 14:10:00,86.96,86.99,86.95,86.97,13700.0,63.6475,63.6695,63.6402,63.6549,13700.0
2012-04-16 14:15:00,86.97,87.01,86.97,86.98,10700.0,63.6549,63.6841,63.6549,63.6622,10700.0
2012-04-16 14:20:00,86.98,87.01,86.94,86.95,12000.0,63.6622,63.6841,63.6329,63.6402,12000.0
2012-04-16 14:25:00,86.95,86.97,86.92,86.97,15100.0,63.6402,63.6549,63.6183,63.6549,15100.0
2012-04-16 14:30:00,86.97,87.01,86.94,86.99,20200.0,63.6549,63.6841,63.6329,63.6695,20200.0
2012-04-16 14:35:00,86.99,86.99,86.93,86.95,19500.0,63.6695,63.6695,63.6256,63.6402,19500.0
2012-04-16 14:40:00,86.96,87.01,86.94,86.97,12500.0,63.6475,63.6841,63.6329,63.6549,12500.0
2012-04-16 14:45:00,86.97,87.01,86.95,87.0,12300.0,63.6549,63.6841,63.6402,63.6768,12300.0
2012-04-16 14:50:00,86.99,87.04,86.95,86.96,20300.0,63.6695,63.7061,63.6402,63.6475,20300.0
2012-04-16 14:55:00,86.95,87.01,86.9,87.01,11200.0,63.6402,63.6841,63.6036,63.6841,11200.0
2012-04-16 15:00:00,87.01,87.02,86.91,86.93,28400.0,63.6841,63.6915,63.611,63.6256,28400.0
2012-04-16 15:05:00,86.93,87.0,86.92,86.99,15900.0,63.6256,63.6768,63.6183,63.6695,15900.0
2012-04-16 15:10:00,86.99,87.05,86.99,87.0,21100.0,63.6695,63.7134,63.6695,63.6768,21100.0
2012-04-16 15:15:00,86.99,86.99,86.91,86.94,27800.0,63.6695,63.6695,63.611,63.6329,27800.0
2012-04-16 15:20:00,86.95,86.97,86.91,86.93,21700.0,63.6402,63.6549,63.611,63.6256,21700.0
2012-04-16 15:25:00,86.91,86.92,86.81,86.85,46800.0,63.611,63.6183,63.5378,63.567,46800.0
2012-04-16 15:30:00,86.84,86.92,86.84,86.86,23600.0,63.5597,63.6183,63.5597,63.5744,23600.0
2012-04-16 15:35:00,86.85,86.92,86.85,86.88,21900.0,63.567,63.6183,63.567,63.589,21900.0
2012-04-16 15:40:00,86.89,86.94,86.86,86.92,28800.0,63.5963,63.6329,63.5744,63.6183,28800.0
2012-04-16 15:45:00,86.92,86.95,86.87,86.89,46800.0,63.6183,63.6402,63.5817,63.5963,46800.0
2012-04-16 15:50:00,86.88,86.91,86.84,86.86,42600.0,63.589,63.611,63.5597,63.5744,42600.0
2012-04-16 15:55:00,86.85,86.92,86.83,86.89,101700.0,63.567,63.6183,63.5524,63.5963,101700.0
2012-04-17 09:30:00,87.17,87.74,87.17,87.71,39900.0,63.8013,64.2184,63.8013,64.1965,39900.0
2012-04-17 09:35:00,87.71,87.79,87.47,87.56,54400.0,64.1965,64.255,64.0208,64.0867,54400.0
2012-04-17 09:40:00,87.56,87.6,87.33,87.39,42200.0,64.0867,64.116,63.9184,63.9623,42200.0
2012-04-17 09:45:00,87.39,87.42,87.31,87.34,31100.0,63.9623,63.9842,63.9037,63.9257,31100.0
2012-04-17 09:50:00,87.34,87.45,87.3,87.39,18400.0,63.9257,64.0062,63.8964,63.9623,18400.0
2012-04-17 09:55:00,87.4,87.49,87.38,87.41,29000.0,63.9696,64.0355,63.955,63.9769,29000.0
2012-04-17 10:00:00,87.41,87.45,87.18,87.2,30800.0,63.9769,64.0062,63.8086,63.8232,30800.0
2012-04-17 10:05:00,87.2,87.27,87.19,87.19,18100.0,63.8232,63.8744,63.8159,63.8159,18100.0
2012-04-17 10:10:00,87.19,87.24,87.18,87.18,14900.0,63.8159,63.8525,63.8086,63.8086,14900.0
2012-04-17 10:15:00,87.18,87.28,87.14,87.24,23900.0,63.8086,63.8818,63.7793,63.8525,23900.0
2012-04-17 10:20:00,87.25,87.33,87.23,87.3,15100.0,63.8598,63.9184,63.8452,63.8964,15100.0
2012-04-17 10:25:00,87.32,87.45,87.32,87.45,17600.0,63.911,64.0062,63.911,64.0062,17600.0
2012-04-17 10:30:00,87.45,87.48,87.32,87.32,32200.0,64.0062,64.0281,63.911,63.911,32200.0
2012-04-17 10:35:00,87.34,87.4,87.34,87.36,11800.0,63.9257,63.9696,63.9257,63.9403,11800.0
2012-04-17 10:40:00,87.35,87.43,87.33,87.37,17200.0,63.933,63.9916,63.9184,63.9476,17200.0
2012-04-17 10:45:00,87.38,87.44,87.38,87.41,12500.0,63.955,63.9989,63.955,63.9769,12500.0
2012-04-17 10:50:00,87.41,87.5,87.41,87.46,10700.0,63.9769,64.0428,63.9769,64.0135,10700.0
2012-04-17 10:55:00,87.45,87.48,87.42,87.48,9900.0,64.0062,64.0281,63.9842,64.0281,9900.0
2012-04-17 11:00:00,87.48,87.63,87.48,87.61,32400.0,64.0281,64.1379,64.0281,64.1233,32400.0
2012-04-17 11:05:00,87.61,87.68,87.57,87.68,10000.0,64.1233,64.1745,64.094,64.1745,10000.0
2012-04-17 11:10:00,87.68,87.77,87.65,87.67,17000.0,64.1745,64.2404,64.1526,64.1672,17000.0
2012-04-17 11:15:00,87.7,87.7,87.61,87.63,7800.0,64.1892,64.1892,64.1233,64.1379,7800.0
2012-04-17 11:20:00,87.63,87.69,87.63,87.68,8100.0,64.1379,64.1818,64.1379,64.1745,8100.0
2012-04-17 11:25:00,87.69,87.71,87.6,87.6,13100.0,64.1818,64.1965,64.116,64.116,13100.0
2012-04-17 11:30:00,87.61,87.64,87.58,87.58,13800.0,64.1233,64.1453,64.1013,64.1013,13800.0
2012-04-17 11:35:00,87.59,87.62,87.58,87.6,12600.0,64.1087,64.1306,64.1013,64.116,12600.0
2012-04-17 11:40:00,87.61,87.61,87.58,87.59,12100.0,64.1233,64.1233,64.1013,64.1087,12100.0
2012-04-17 11:45:00,87.59,87.61,87.58,87.6,16700.0,64.1087,64.1233,64.1013,64.116,16700.0
2012-04-17 11:50:00,87.6,87.61,87.59,87.59,7500.0,64.116,64.1233,64.1087,64.1087,7500.0
2012-04-17 11:55:00,87.58,87.61,87.58,87.6,9900.0,64.1013,64.1233,64.1013,64.116,9900.0
2012-04-17 12:00:00,87.59,87.63,87.59,87.59,8800.0,64.1087,64.1379,64.1087,64.1087,8800.0
2012-04-17 12:05:00,87.6,87.69,87.58,87.67,11700.0,64.116,64.1818,64.1013,64.1672,11700.0
2012-04-17 12:10:00,87.67,87.7,87.62,87.62,7600.0,64.1672,64.1892,64.1306,64.1306,7600.0
2012-04-17 12:15:00,87.63,87.67,87.61,87.67,10400.0,64.1379,64.1672,64.1233,64.1672,10400.0
2012-04-17 12:20:00,87.67,87.69,87.65,87.67,12000.0,64.1672,64.1818,64.1526,64.1672,12000.0
2012-04-17 12:25:00,87.67,87.67,87.61,87.61,10300.0,64.1672,64.1672,64.1233,64.1233,10300.0
2012-04-17 12:30:00,87.63,87.66,87.61,87.62,12500.0,64.1379,64.1599,64.1233,64.1306,12500.0
2012-04-17 12:35:00,87.62,87.66,87.62,87.63,8000.0,64.1306,64.1599,64.1306,64.1379,8000.0
2012-04-17 12:40:00,87.62,87.66,87.62,87.66,5200.0,64.1306,64.1599,64.1306,64.1599,5200.0
2012-04-17 12:45:00,87.67,87.68,87.66,87.68,6900.0,64.1672,64.1745,64.1599,64.1745,6900.0
2012-04-17 12:50:00,87.67,87.7,87.67,87.67,7900.0,64.1672,64.1892,64.1672,64.1672,7900.0
2012-04-17 12:55:00,87.66,87.69,87.66,87.68,9500.0,64.1599,64.1818,64.1599,64.1745,9500.0
2012-04-17 13:00:00,87.69,87.71,87.66,87.69,10000.0,64.1818,64.1965,64.1599,64.1818,10000.0
2012-04-17 13:05:00,87.7,87.7,87.66,87.67,7300.0,64.1892,64.1892,64.1599,64.1672,7300.0
2012-04-17 13:10:00,87.69,87.74,87.69,87.73,19200.0,64.1818,64.2184,64.1818,64.2111,19200.0
2012-04-17 13:15:00,87.73,87.74,87.71,87.71,12300.0,64.2111,64.2184,64.1965,64.1965,12300.0
2012-04-17 13:20:00,87.7,87.72,87.7,87.72,4900.0,64.1892,64.2038,64.1892,64.2038,4900.0
2012-04-17 13:25:00,87.72,87.73,87.7,87.73,10600.0,64.2038,64.2111,64.1892,64.2111,10600.0
2012-04-17 13:30:00,87.74,87.85,87.73,87.77,17100.0,64.2184,64.299,64.2111,64.2404,17100.0
2012-04-17 13:35:00,87.77,87.77,87.68,87.68,15300.0,64.2404,64.2404,64.1745,64.1745,15300.0
2012-04-17 13:40:00,87.68,87.73,87.68,87.69,6400.0,64.1745,64.2111,64.1745,64.1818,6400.0
2012-04-17 13:45:00,87.7,87.72,87.69,87.72,6400.0,64.1892,64.2038,64.1818,64.2038,6400.0
2012-04-17 13:50:00,87.73,87.73,87.69,87.72,7300.0,64.2111,64.2111,64.1818,64.2038,7300.0
2012-04-17 13:55:00,87.71,87.75,87.67,87.73,8300.0,64.1965,64.2258,64.1672,64.2111,8300.0
2012-04-17 14:00:00,87.73,87.77,87.72,87.77,17300.0,64.2111,64.2404,64.2038,64.2404,17300.0
2012-04-17 14:05:00,87.77,87.81,87.77,87.8,15100.0,64.2404,64.2697,64.2404,64.2624,15100.0
2012-04-17 14:10:00,87.8,87.81,87.78,87.79,10300.0,64.2624,64.2697,64.2477,64.255,10300.0
2012-04-17 14:15:00,87.78,87.81,87.78,87.79,13200.0,64.2477,64.2697,64.2477,64.255,13200.0
2012-04-17 14:20:00,87.79,87.79,87.75,87.77,24600.0,64.255,64.255,64.2258,64.2404,24600.0
2012-04-17 14:25:00,87.78,87.82,87.77,87.81,9300.0,64.2477,64.277,64.2404,64.2697,9300.0
2012-04-17 14:30:00,87.81,87.84,87.8,87.81,7800.0,64.2697,64.2916,64.2624,64.2697,7800.0
2012-04-17 14:35:00,87.8,87.8,87.77,87.78,6000.0,64.2624,64.2624,64.2404,64.2477,6000.0
2012-04-17 14:40:00,87.78,87.78,87.72,87.72,14100.0,64.2477,64.2477,64.2038,64.2038,14100.0
2012-04-17 14:45:00,87.73,87.74,87.7,87.71,19300.0,64.2111,64.2184,64.1892,64.1965,19300.0
2012-04-17 14:50:00,87.71,87.74,87.69,87.73,19000.0,64.1965,64.2184,64.1818,64.2111,19000.0
2012-04-17 14:55:00,87.72,87.82,87.72,87.78,19700.0,64.2038,64.277,64.2038,64.2477,19700.0
2012-04-17 15:00:00,87.78,87.78,87.75,87.76,9600.0,64.2477,64.2477,64.2258,64.2331,9600.0
2012-04-17 15:05:00,87.77,87.77,87.7,87.75,20600.0,64.2404,64.2404,64.1892,64.2258,20600.0
2012-04-17 15:10:00,87.75,87.77,87.73,87.75,14000.0,64.2258,64.2404,64.2111,64.2258,14000.0
2012-04-17 15:15:00,87.75,87.79,87.74,87.77,59600.0,64.2258,64.255,64.2184,64.2404,59600.0
2012-04-17 15:20:00,87.77,87.8,87.75,87.77,23400.0,64.2404,64.2624,64.2258,64.2404,23400.0
2012-04-17 15:25:00,87.78,87.86,87.76,87.86,23500.0,64.2477,64.3063,64.2331,64.3063,23500.0
2012-04-17 15:30:00,87.85,87.86,87.72,87.74,36600.0,64.299,64.3063,64.2038,64.2184,36600.0
2012-04-17 15:35:00,87.74,87.75,87.67,87.67,16800.0,64.2184,64.2258,64.1672,64.1672,16800.0
2012-04-17 15:40:00,87.67,87.74,87.65,87.73,21300.0,64.1672,64.2184,64.1526,64.2111,21300.0
2012-04-17 15:45:00,87.73,87.76,87.7,87.7,33200.0,64.2111,64.2331,64.1892,64.1892,33200.0
2012-04-17 15:50:00,87.72,87.84,87.72,87.81,48600.0,64.2038,64.2916,64.2038,64.2697,48600.0
2012-04-17 15:55:00,87.81,87.81,87.66,87.66,123500.0,64.2697,64.2697,64.1599,64.1599,123500.0
2012-04-18 09:30:00,87.3,87.55,87.19,87.49,41100.0,63.8964,64.0794,63.8159,64.0355,41100.0
2012-04-18 09:35:00,87.52,87.76,87.45,87.61,32700.0,64.0574,64.2331,64.0062,64.1233,32700.0
2012-04-18 09:40:00,87.67,87.85,87.6,87.79,42900.0,64.1672,64.299,64.116,64.255,42900.0
2012-04-18 09:45:00,87.8,87.83,87.6,87.75,25800.0,64.2624,64.2843,64.116,64.2258,25800.0
2012-04-18 09:50:00,87.7,87.84,87.68,87.82,35400.0,64.1892,64.2916,64.1745,64.277,35400.0
2012-04-18 09:55:00,87.82,87.98,87.81,87.96,29400.0,64.277,64.3941,64.2697,64.3795,29400.0
2012-04-18 10:00:00,87.95,88.0,87.84,87.99,25500.0,64.3721,64.4087,64.2916,64.4014,25500.0
2012-04-18 10:05:00,87.98,88.05,87.97,88.04,49300.0,64.3941,64.4453,64.3868,64.438,49300.0
2012-04-18 10:10:00,88.03,88.05,87.92,87.98,30200.0,64.4307,64.4453,64.3502,64.3941,30200.0
2012-04-18 10:15:00,87.98,88.07,87.94,88.07,14500.0,64.3941,64.46,64.3648,64.46,14500.0
2012-04-18 10:20:00,88.07,88.08,88.01,88.01,18200.0,64.46,64.4673,64.4161,64.4161,18200.0
2012-04-18 10:25:00,88.01,88.11,88.0,88.09,34000.0,64.4161,64.4893,64.4087,64.4746,34000.0
2012-04-18 10:30:00,88.09,88.15,87.98,88.14,13300.0,64.4746,64.5185,64.3941,64.5112,13300.0
2012-04-18 10:35:00,88.15,88.18,88.08,88.12,26300.0,64.5185,64.5405,64.4673,64.4966,26300.0
2012-04-18 10:40:00,88.12,88.15,88.1,88.12,10000.0,64.4966,64.5185,64.4819,64.4966,10000.0
2012-04-18 10:45:00,88.13,88.18,88.1,88.13,21900.0,64.5039,64.5405,64.4819,64.5039,21900.0
2012-04-18 10:50:00,88.12,88.14,88.02,88.02,14700.0,64.4966,64.5112,64.4234,64.4234,14700.0
2012-04-18 10:55:00,88.02,88.02,87.94,88.0,10700.0,64.4234,64.4234,64.3648,64.4087,10700.0
2012-04-18 11:00:00,88.0,88.14,87.99,88.04,52700.0,64.4087,64.5112,64.4014,64.438,52700.0
2012-04-18 11:05:00,88.05,88.05,87.93,87.93,39300.0,64.4453,64.4453,64.3575,64.3575,39300.0
2012-04-18 11:10:00,87.92,87.92,87.79,87.83,8200.0,64.3502,64.3502,64.255,64.2843,8200.0
2012-04-18 11:15:00,87.83,87.87,87.79,87.87,8900.0,64.2843,64.3136,64.255,64.3136,8900.0
2012-04-18 11:20:00,87.87,87.96,87.86,87.93,8600.0,64.3136,64.3795,64.3063,64.3575,8600.0
2012-04-18 11:25:00,87.92,87.93,87.88,87.9,14100.0,64.3502,64.3575,64.3209,64.3356,14100.0
2012-04-18 11:30:00,87.89,87.93,87.87,87.91,13500.0,64.3282,64.3575,64.3136,64.3429,13500.0
2012-04-18 11:35:00,87.93,88.0,87.91,87.95,5700.0,64.3575,64.4087,64.3429,64.3721,5700.0
2012-04-18 11:40:00,87.94,87.94,87.9,87.9,6100.0,64.3648,64.3648,64.3356,64.3356,6100.0
2012-04-18 11:45:00,87.89,88.04,87.87,88.02,24000.0,64.3282,64.438,64.3136,64.4234,24000.0
2012-04-18 11:50:00,88.03,88.16,88.02,88.15,9500.0,64.4307,64.5259,64.4234,64.5185,9500.0
2012-04-18 11:55:00,88.15,88.3,88.14,88.28,17800.0,64.5185,64.6283,64.5112,64.6137,17800.0
2012-04-18 12:00:00,88.28,88.29,88.24,88.29,14000.0,64.6137,64.621,64.5844,64.621,14000.0
2012-04-18 12:05:00,88.29,88.31,88.27,88.3,10200.0,64.621,64.6356,64.6064,64.6283,10200.0
2012-04-18 12:10:00,88.31,88.33,88.3,88.33,11600.0,64.6356,64.6503,64.6283,64.6503,11600.0
2012-04-18 12:15:00,88.32,88.33,88.23,88.23,10900.0,64.643,64.6503,64.5771,64.5771,10900.0
2012-04-18 12:20:00,88.23,88.26,88.21,88.21,23200.0,64.5771,64.599,64.5624,64.5624,23200.0
2012-04-18 12:25:00,88.22,88.25,88.19,88.23,15500.0,64.5698,64.5917,64.5478,64.5771,15500.0
2012-04-18 12:30:00,88.22,88.23,88.18,88.18,8300.0,64.5698,64.5771,64.5405,64.5405,8300.0
2012-04-18 12:35:00,88.17,88.28,88.17,88.27,14300.0,64.5332,64.6137,64.5332,64.6064,14300.0
2012-04-18 12:40:00,88.26,88.28,88.26,88.26,5900.0,64.599,64.6137,64.599,64.599,5900.0
2012-04-18 12:45:00,88.26,88.26,88.15,88.15,7900.0,64.599,64.599,64.5185,64.5185,7900.0
2012-04-18 12:50:00,88.16,88.17,88.13,88.14,8000.0,64.5259,64.5332,64.5039,64.5112,8000.0
2012-04-18 12:55:00,88.14,88.24,88.13,88.24,15200.0,64.5112,64.5844,64.5039,64.5844,15200.0
2012-04-18 13:00:00,88.23,88.31,88.23,88.31,19400.0,64.5771,64.6356,64.5771,64.6356,19400.0
2012-04-18 13:05:00,88.31,88.35,88.3,88.33,12400.0,64.6356,64.6649,64.6283,64.6503,12400.0
2012-04-18 13:10:00,88.33,88.33,88.27,88.28,12600.0,64.6503,64.6503,64.6064,64.6137,12600.0
2012-04-18 13:15:00,88.28,88.28,88.24,88.28,8700.0,64.6137,64.6137,64.5844,64.6137,8700.0
2012-04-18 13:20:00,88.28,88.35,88.25,88.33,16900.0,64.6137,64.6649,64.5917,64.6503,16900.0
2012-04-18 13:25:00,88.33,88.34,88.25,88.25,6800.0,64.6503,64.6576,64.5917,64.5917,6800.0
2012-04-18 13:30:00,88.24,88.39,88.23,88.38,36200.0,64.5844,64.6942,64.5771,64.6869,36200.0
2012-04-18 13:35:00,88.38,88.4,88.31,88.31,7600.0,64.6869,64.7015,64.6356,64.6356,7600.0
2012-04-18 13:40:00,88.3,88.39,88.3,88.35,21000.0,64.6283,64.6942,64.6283,64.6649,21000.0
2012-04-18 13:45:00,88.34,88.37,88.31,88.37,7200.0,64.6576,64.6796,64.6356,64.6796,7200.0
2012-04-18 13:50:00,88.37,88.42,88.36,88.42,10400.0,64.6796,64.7161,64.6722,64.7161,10400.0
2012-04-18 13:55:00,88.42,88.43,88.35,88.36,8100.0,64.7161,64.7235,64.6649,64.6722,8100.0
2012-04-18 14:00:00,88.36,88.39,88.34,88.38,21800.0,64.6722,64.6942,64.6576,64.6869,21800.0
2012-04-18 14:05:00,88.38,88.38,88.36,88.37,3400.0,64.6869,64.6869,64.6722,64.6796,3400.0
2012-04-18 14:10:00,88.37,88.39,88.35,88.38,10700.0,64.6796,64.6942,64.6649,64.6869,10700.0
2012-04-18 14:15:00,88.38,88.39,88.32,88.34,13800.0,64.6869,64.6942,64.643,64.6576,13800.0
2012-04-18 14:20:00,88.35,88.49,88.35,88.46,26200.0,64.6649,64.7674,64.6649,64.7454,26200.0
2012-04-18 14:25:00,88.46,88.47,88.39,88.41,8800.0,64.7454,64.7527,64.6942,64.7088,8800.0
2012-04-18 14:30:00,88.41,88.42,88.39,88.42,9000.0,64.7088,64.7161,64.6942,64.7161,9000.0
2012-04-18 14:35:00,88.41,88.45,88.4,88.41,20200.0,64.7088,64.7381,64.7015,64.7088,20200.0
2012-04-18 14:40:00,88.41,88.47,88.4,88.47,14600.0,64.7088,64.7527,64.7015,64.7527,14600.0
2012-04-18 14:45:00,88.47,88.48,88.43,88.44,8300.0,64.7527,64.7601,64.7235,64.7308,8300.0
2012-04-18 14:50:00,88.44,88.45,88.42,88.42,7900.0,64.7308,64.7381,64.7161,64.7161,7900.0
2012-04-18 14:55:00,88.43,88.44,88.38,88.41,12400.0,64.7235,64.7308,64.6869,64.7088,12400.0
2012-04-18 15:00:00,88.41,88.46,88.41,88.43,19500.0,64.7088,64.7454,64.7088,64.7235,19500.0
2012-04-18 15:05:00,88.43,88.45,88.34,88.34,12200.0,64.7235,64.7381,64.6576,64.6576,12200.0
2012-04-18 15:10:00,88.34,88.36,88.3,88.35,20600.0,64.6576,64.6722,64.6283,64.6649,20600.0
2012-04-18 15:15:00,88.36,88.36,88.29,88.32,10800.0,64.6722,64.6722,64.621,64.643,10800.0
2012-04-18 15:20:00,88.3,88.35,88.28,88.29,13400.0,64.6283,64.6649,64.6137,64.621,13400.0
2012-04-18 15:25:00,88.3,88.34,88.24,88.28,34900.0,64.6283,64.6576,64.5844,64.6137,34900.0
2012-04-18 15:30:00,88.28,88.29,88.24,88.24,15500.0,64.6137,64.621,64.5844,64.5844,15500.0
2012-04-18 15:35:00,88.24,88.26,88.21,88.21,24000.0,64.5844,64.599,64.5624,64.5624,24000.0
2012-04-18 15:40:00,88.21,88.22,88.17,88.21,20600.0,64.5624,64.5698,64.5332,64.5624,20600.0
2012-04-18 15:45:00,88.21,88.25,88.16,88.18,35000.0,64.5624,64.5917,64.5259,64.5405,35000.0
2012-04-18 15:50:00,88.18,88.2,88.12,88.13,35100.0,64.5405,64.5551,64.4966,64.5039,35100.0
2012-04-18 15:55:00,88.14,88.18,88.05,88.07,89000.0,64.5112,64.5405,64.4453,64.46,89000.0
2012-04-19 09:30:00,87.94,87.94,87.56,87.59,44100.0,64.3648,64.3648,64.0867,64.1087,44100.0
2012-04-19 09:35:00,87.57,87.65,87.32,87.35,28000.0,64.094,64.1526,63.911,63.933,28000.0
2012-04-19 09:40:00,87.35,87.63,87.33,87.58,20400.0,63.933,64.1379,63.9184,64.1013,20400.0
2012-04-19 09:45:00,87.59,87.74,87.54,87.68,23800.0,64.1087,64.2184,64.0721,64.1745,23800.0
2012-04-19 09:50:00,87.69,87.79,87.6,87.7,20800.0,64.1818,64.255,64.116,64.1892,20800.0
2012-04-19 09:55:00,87.74,87.79,87.67,87.74,21800.0,64.2184,64.255,64.1672,64.2184,21800.0
2012-04-19 10:00:00,87.68,87.76,87.37,87.41,35400.0,64.1745,64.2331,63.9476,63.9769,35400.0
2012-04-19 10:05:00,87.41,87.55,87.34,87.38,25800.0,63.9769,64.0794,63.9257,63.955,25800.0
2012-04-19 10:10:00,87.36,87.47,87.33,87.41,28700.0,63.9403,64.0208,63.9184,63.9769,28700.0
2012-04-19 10:15:00,87.38,87.44,87.25,87.41,19500.0,63.955,63.9989,63.8598,63.9769,19500.0
2012-04-19 10:20:00,87.4,87.47,87.34,87.42,18500.0,63.9696,64.0208,63.9257,63.9842,18500.0
2012-04-19 10:25:00,87.41,87.45,87.3,87.31,13700.0,63.9769,64.0062,63.8964,63.9037,13700.0
2012-04-19 10:30:00,87.3,87.52,87.3,87.51,22500.0,63.8964,64.0574,63.8964,64.0501,22500.0
2012-04-19 10:35:00,87.51,87.73,87.51,87.68,29800.0,64.0501,64.2111,64.0501,64.1745,29800.0
2012-04-19 10:40:00,87.68,87.86,87.68,87.84,24400.0,64.1745,64.3063,64.1745,64.2916,24400.0
2012-04-19 10:45:00,87.86,87.86,87.74,87.78,16300.0,64.3063,64.3063,64.2184,64.2477,16300.0
2012-04-19 10:50:00,87.78,87.79,87.71,87.72,12300.0,64.2477,64.255,64.1965,64.2038,12300.0
2012-04-19 10:55:00,87.73,87.74,87.62,87.65,23000.0,64.2111,64.2184,64.1306,64.1526,23000.0
2012-04-19 11:00:00,87.64,87.72,87.61,87.72,11400.0,64.1453,64.2038,64.1233,64.2038,11400.0
2012-04-19 11:05:00,87.72,87.76,87.65,87.65,9200.0,64.2038,64.2331,64.1526,64.1526,9200.0
2012-04-19 11:10:00,87.67,87.67,87.56,87.56,11700.0,64.1672,64.1672,64.0867,64.0867,11700.0
2012-04-19 11:15:00,87.54,87.73,87.54,87.64,16700.0,64.0721,64.2111,64.0721,64.1453,16700.0
2012-04-19 11:20:00,87.62,87.69,87.55,87.55,11700.0,64.1306,64.1818,64.0794,64.0794,11700.0
2012-04-19 11:25:00,87.54,87.59,87.52,87.58,17600.0,64.0721,64.1087,64.0574,64.1013,17600.0
2012-04-19 11:30:00,87.58,87.59,87.43,87.47,10800.0,64.1013,64.1087,63.9916,64.0208,10800.0
2012-04-19 11:35:00,87.47,87.54,87.41,87.54,12600.0,64.0208,64.0721,63.9769,64.0721,12600.0
2012-04-19 11:40:00,87.56,87.63,87.54,87.63,12000.0,64.0867,64.1379,64.0721,64.1379,12000.0
2012-04-19 11:45:00,87.62,87.67,87.59,87.65,6700.0,64.1306,64.1672,64.1087,64.1526,6700.0
2012-04-19 11:50:00,87.65,87.76,87.64,87.76,9700.0,64.1526,64.2331,64.1453,64.2331,9700.0
2012-04-19 11:55:00,87.76,87.77,87.7,87.71,11900.0,64.2331,64.2404,64.1892,64.1965,11900.0
2012-04-19 12:00:00,87.72,87.73,87.48,87.49,20100.0,64.2038,64.2111,64.0281,64.0355,20100.0
2012-04-19 12:05:00,87.48,87.48,87.32,87.35,16300.0,64.0281,64.0281,63.911,63.933,16300.0
2012-04-19 12:10:00,87.33,87.4,87.28,87.37,12700.0,63.9184,63.9696,63.8818,63.9476,12700.0
2012-04-19 12:15:00,87.37,87.41,87.3,87.3,14500.0,63.9476,63.9769,63.8964,63.8964,14500.0
2012-04-19 12:20:00,87.3,87.36,87.28,87.29,10200.0,63.8964,63.9403,63.8818,63.8891,10200.0
2012-04-19 12:25:00,87.29,87.31,87.23,87.23,11500.0,63.8891,63.9037,63.8452,63.8452,11500.0
2012-04-19 12:30:00,87.23,87.29,87.17,87.29,18200.0,63.8452,63.8891,63.8013,63.8891,18200.0
2012-04-19 12:35:00,87.28,87.38,87.28,87.33,13300.0,63.8818,63.955,63.8818,63.9184,13300.0
2012-04-19 12:40:00,87.34,87.37,87.31,87.34,9000.0,63.9257,63.9476,63.9037,63.9257,9000.0
2012-04-19 12:45:00,87.34,87.37,87.32,87.32,7000.0,63.9257,63.9476,63.911,63.911,7000.0
2012-04-19 12:50:00,87.33,87.35,87.25,87.29,10500.0,63.9184,63.933,63.8598,63.8891,10500.0
2012-04-19 12:55:00,87.28,87.3,87.24,87.26,12800.0,63.8818,63.8964,63.8525,63.8671,12800.0
2012-04-19 13:00:00,87.26,87.34,87.23,87.29,9900.0,63.8671,63.9257,63.8452,63.8891,9900.0
2012-04-19 13:05:00,87.29,87.29,87.25,87.25,8600.0,63.8891,63.8891,63.8598,63.8598,8600.0
2012-04-19 13:10:00,87.25,87.25,87.13,87.13,23700.0,63.8598,63.8598,63.772,63.772,23700.0
2012-04-19 13:15:00,87.14,87.16,87.11,87.14,22900.0,63.7793,63.7939,63.7573,63.7793,22900.0
2012-04-19 13:20:00,87.14,87.16,87.08,87.12,22000.0,63.7793,63.7939,63.7354,63.7647,22000.0
2012-04-19 13:25:00,87.13,87.15,87.1,87.13,14100.0,63.772,63.7866,63.75,63.772,14100.0
2012-04-19 13:30:00,87.13,87.43,87.13,87.4,24600.0,63.772,63.9916,63.772,63.9696,24600.0
2012-04-19 13:35:00,87.38,87.38,87.23,87.26,13700.0,63.955,63.955,63.8452,63.8671,13700.0
2012-04-19 13:40:00,87.26,87.27,87.21,87.22,8400.0,63.8671,63.8744,63.8305,63.8378,8400.0
2012-04-19 13:45:00,87.22,87.25,87.19,87.25,9200.0,63.8378,63.8598,63.8159,63.8598,9200.0
2012-04-19 13:50:00,87.25,87.3,87.22,87.23,9200.0,63.8598,63.8964,63.8378,63.8452,9200.0
2012-04-19 13:55:00,87.24,87.27,87.16,87.16,13100.0,63.8525,63.8744,63.7939,63.7939,13100.0
2012-04-19 14:00:00,87.16,87.22,87.14,87.21,13100.0,63.7939,63.8378,63.7793,63.8305,13100.0
2012-04-19 14:05:00,87.2,87.22,87.15,87.16,15500.0,63.8232,63.8378,63.7866,63.7939,15500.0
2012-04-19 14:10:00,87.17,87.2,87.11,87.16,22800.0,63.8013,63.8232,63.7573,63.7939,22800.0
2012-04-19 14:15:00,87.15,87.18,87.07,87.12,37800.0,63.7866,63.8086,63.7281,63.7647,37800.0
2012-04-19 14:20:00,87.13,87.15,87.04,87.05,20200.0,63.772,63.7866,63.7061,63.7134,20200.0
2012-04-19 14:25:00,87.07,87.09,87.0,87.01,18800.0,63.7281,63.7427,63.6768,63.6841,18800.0
2012-04-19 14:30:00,87.02,87.02,86.92,86.96,36300.0,63.6915,63.6915,63.6183,63.6475,36300.0
2012-04-19 14:35:00,86.95,86.98,86.8,86.98,32200.0,63.6402,63.6622,63.5304,63.6622,32200.0
2012-04-19 14:40:00,86.98,86.98,86.9,86.92,18900.0,63.6622,63.6622,63.6036,63.6183,18900.0
2012-04-19 14:45:00,86.92,86.93,86.86,86.93,8900.0,63.6183,63.6256,63.5744,63.6256,8900.0
2012-04-19 14:50:00,86.92,86.94,86.89,86.93,16800.0,63.6183,63.6329,63.5963,63.6256,16800.0
2012-04-19 14:55:00,86.93,86.93,86.88,86.9,13000.0,63.6256,63.6256,63.589,63.6036,13000.0
2012-04-19 15:00:00,86.88,86.9,86.84,86.84,22700.0,63.589,63.6036,63.5597,63.5597,22700.0
2012-04-19 15:05:00,86.83,86.85,86.77,86.77,26100.0,63.5524,63.567,63.5085,63.5085,26100.0
2012-04-19 15:10:00,86.78,86.81,86.69,86.76,26000.0,63.5158,63.5378,63.4499,63.5012,26000.0
2012-04-19 15:15:00,86.75,86.78,86.7,86.71,26700.0,63.4938,63.5158,63.4573,63.4646,26700.0
2012-04-19 15:20:00,86.72,86.81,86.7,86.81,28000.0,63.4719,63.5378,63.4573,63.5378,28000.0
2012-04-19 15:25:00,86.81,86.96,86.81,86.93,38900.0,63.5378,63.6475,63.5378,63.6256,38900.0
2012-04-19 15:30:00,86.92,87.03,86.91,87.01,35800.0,63.6183,63.6988,63.611,63.6841,35800.0
2012-04-19 15:35:00,87.0,87.12,87.0,87.1,20000.0,63.6768,63.7647,63.6768,63.75,20000.0
2012-04-19 15:40:00,87.1,87.11,87.01,87.08,24700.0,63.75,63.7573,63.6841,63.7354,24700.0
2012-04-19 15:45:00,87.09,87.17,87.06,87.11,48300.0,63.7427,63.8013,63.7207,63.7573,48300.0
2012-04-19 15:50:00,87.1,87.13,86.94,87.01,47500.0,63.75,63.772,63.6329,63.6841,47500.0
2012-04-19 15:55:00,87.01,87.15,87.0,87.08,102900.0,63.6841,63.7866,63.6768,63.7354,102900.0
2012-04-20 09:30:00,87.38,87.6,87.26,87.57,393900.0,63.955,64.116,63.8671,64.094,393900.0
2012-04-20 09:35:00,87.52,87.74,87.52,87.64,23900.0,64.0574,64.2184,64.0574,64.1453,23900.0
2012-04-20 09:40:00,87.63,87.67,87.45,87.45,20400.0,64.1379,64.1672,64.0062,64.0062,20400.0
2012-04-20 09:45:00,87.47,87.68,87.46,87.64,15600.0,64.0208,64.1745,64.0135,64.1453,15600.0
2012-04-20 09:50:00,87.64,87.92,87.64,87.74,25900.0,64.1453,64.3502,64.1453,64.2184,25900.0
2012-04-20 09:55:00,87.74,87.79,87.6,87.78,19100.0,64.2184,64.255,64.116,64.2477,19100.0
2012-04-20 10:00:00,87.77,87.81,87.62,87.74,28000.0,64.2404,64.2697,64.1306,64.2184,28000.0
2012-04-20 10:05:00,87.76,87.8,87.72,87.75,32700.0,64.2331,64.2624,64.2038,64.2258,32700.0
2012-04-20 10:10:00,87.77,87.77,87.7,87.72,43000.0,64.2404,64.2404,64.1892,64.2038,43000.0
2012-04-20 10:15:00,87.72,87.85,87.68,87.81,67900.0,64.2038,64.299,64.1745,64.2697,67900.0
2012-04-20 10:20:00,87.8,87.92,87.76,87.88,16400.0,64.2624,64.3502,64.2331,64.3209,16400.0
2012-04-20 10:25:00,87.91,87.94,87.81,87.89,21600.0,64.3429,64.3648,64.2697,64.3282,21600.0
2012-04-20 10:30:00,87.94,88.0,87.9,87.96,30100.0,64.3648,64.4087,64.3356,64.3795,30100.0
2012-04-20 10:35:00,87.95,88.02,87.92,88.02,20300.0,64.3721,64.4234,64.3502,64.4234,20300.0
2012-04-20 10:40:00,88.02,88.03,87.98,88.03,7400.0,64.4234,64.4307,64.3941,64.4307,7400.0
2012-04-20 10:45:00,88.04,88.07,87.98,87.98,9300.0,64.438,64.46,64.3941,64.3941,9300.0
2012-04-20 10:50:00,87.98,88.0,87.94,88.0,10000.0,64.3941,64.4087,64.3648,64.4087,10000.0
2012-04-20 10:55:00,87.99,88.0,87.94,87.95,8100.0,64.4014,64.4087,64.3648,64.3721,8100.0
2012-04-20 11:00:00,87.95,87.98,87.89,87.98,14900.0,64.3721,64.3941,64.3282,64.3941,14900.0
2012-04-20 11:05:00,87.96,88.03,87.95,88.01,30000.0,64.3795,64.4307,64.3721,64.4161,30000.0
2012-04-20 11:10:00,88.01,88.01,87.88,87.88,19600.0,64.4161,64.4161,64.3209,64.3209,19600.0
2012-04-20 11:15:00,87.9,87.95,87.88,87.95,11700.0,64.3356,64.3721,64.3209,64.3721,11700.0
2012-04-20 11:20:00,87.94,87.96,87.89,87.89,18000.0,64.3648,64.3795,64.3282,64.3282,18000.0
2012-04-20 11:25:00,87.89,87.89,87.81,87.82,17600.0,64.3282,64.3282,64.2697,64.277,17600.0
2012-04-20 11:30:00,87.81,87.85,87.79,87.84,37200.0,64.2697,64.299,64.255,64.2916,37200.0
2012-04-20 11:35:00,87.85,87.86,87.75,87.77,27000.0,64.299,64.3063,64.2258,64.2404,27000.0
2012-04-20 11:40:00,87.78,87.82,87.75,87.75,13300.0,64.2477,64.277,64.2258,64.2258,13300.0
2012-04-20 11:45:00,87.75,87.81,87.75,87.79,7700.0,64.2258,64.2697,64.2258,64.255,7700.0
2012-04-20 11:50:00,87.78,87.8,87.74,87.78,9600.0,64.2477,64.2624,64.2184,64.2477,9600.0
2012-04-20 11:55:00,87.78,87.79,87.74,87.78,15800.0,64.2477,64.255,64.2184,64.2477,15800.0
2012-04-20 12:00:00,87.78,87.92,87.78,87.91,5400.0,64.2477,64.3502,64.2477,64.3429,5400.0
2012-04-20 12:05:00,87.92,87.99,87.92,87.98,3400.0,64.3502,64.4014,64.3502,64.3941,3400.0
2012-04-20 12:10:00,87.98,88.05,87.97,88.03,8900.0,64.3941,64.4453,64.3868,64.4307,8900.0
2012-04-20 12:15:00,88.05,88.05,87.96,87.97,4600.0,64.4453,64.4453,64.3795,64.3868,4600.0
2012-04-20 12:20:00,87.96,87.99,87.91,87.99,8600.0,64.3795,64.4014,64.3429,64.4014,8600.0
2012-04-20 12:25:00,87.98,87.98,87.84,87.84,6100.0,64.3941,64.3941,64.2916,64.2916,6100.0
2012-04-20 12:30:00,87.85,87.86,87.8,87.8,6700.0,64.299,64.3063,64.2624,64.2624,6700.0
2012-04-20 12:35:00,87.81,87.91,87.81,87.91,13900.0,64.2697,64.3429,64.2697,64.3429,13900.0
2012-04-20 12:40:00,87.9,87.97,87.9,87.91,15200.0,64.3356,64.3868,64.3356,64.3429,15200.0
2012-04-20 12:45:00,87.95,87.96,87.9,87.93,12000.0,64.3721,64.3795,64.3356,64.3575,12000.0
2012-04-20 12:50:00,87.93,87.98,87.93,87.95,2600.0,64.3575,64.3941,64.3575,64.3721,2600.0
2012-04-20 12:55:00,87.95,87.95,87.88,87.88,4900.0,64.3721,64.3721,64.3209,64.3209,4900.0
2012-04-20 13:00:00,87.88,87.89,87.85,87.88,8200.0,64.3209,64.3282,64.299,64.3209,8200.0
2012-04-20 13:05:00,87.88,87.91,87.86,87.86,10000.0,64.3209,64.3429,64.3063,64.3063,10000.0
2012-04-20 13:10:00,87.86,87.87,87.84,87.84,17200.0,64.3063,64.3136,64.2916,64.2916,17200.0
2012-04-20 13:15:00,87.82,87.84,87.76,87.8,22500.0,64.277,64.2916,64.2331,64.2624,22500.0
2012-04-20 13:20:00,87.8,87.84,87.75,87.76,9000.0,64.2624,64.2916,64.2258,64.2331,9000.0
2012-04-20 13:25:00,87.75,87.75,87.65,87.71,23500.0,64.2258,64.2258,64.1526,64.1965,23500.0
2012-04-20 13:30:00,87.71,87.73,87.62,87.63,24300.0,64.1965,64.2111,64.1306,64.1379,24300.0
2012-04-20 13:35:00,87.64,87.68,87.62,87.67,30900.0,64.1453,64.1745,64.1306,64.1672,30900.0
2012-04-20 13:40:00,87.67,87.67,87.61,87.61,7300.0,64.1672,64.1672,64.1233,64.1233,7300.0
2012-04-20 13:45:00,87.6,87.65,87.59,87.6,8700.0,64.116,64.1526,64.1087,64.116,8700.0
2012-04-20 13:50:00,87.6,87.61,87.52,87.58,27400.0,64.116,64.1233,64.0574,64.1013,27400.0
2012-04-20 13:55:00,87.58,87.64,87.56,87.61,8400.0,64.1013,64.1453,64.0867,64.1233,8400.0
2012-04-20 14:00:00,87.6,87.72,87.53,87.71,26900.0,64.116,64.2038,64.0647,64.1965,26900.0
2012-04-20 14:05:00,87.71,87.74,87.62,87.63,20300.0,64.1965,64.2184,64.1306,64.1379,20300.0
2012-04-20 14:10:00,87.62,87.72,87.62,87.71,4300.0,64.1306,64.2038,64.1306,64.1965,4300.0
2012-04-20 14:15:00,87.7,87.74,87.68,87.72,5300.0,64.1892,64.2184,64.1745,64.2038,5300.0
2012-04-20 14:20:00,87.7,87.75,87.68,87.75,10200.0,64.1892,64.2258,64.1745,64.2258,10200.0
2012-04-20 14:25:00,87.75,87.85,87.74,87.84,10700.0,64.2258,64.299,64.2184,64.2916,10700.0
2012-04-20 14:30:00,87.82,87.87,87.82,87.84,10900.0,64.277,64.3136,64.277,64.2916,10900.0
2012-04-20 14:35:00,87.83,87.83,87.73,87.74,20900.0,64.2843,64.2843,64.2111,64.2184,20900.0
2012-04-20 14:40:00,87.73,87.83,87.73,87.83,11900.0,64.2111,64.2843,64.2111,64.2843,11900.0
2012-04-20 14:45:00,87.81,87.82,87.78,87.81,10600.0,64.2697,64.277,64.2477,64.2697,10600.0
2012-04-20 14:50:00,87.82,87.85,87.8,87.85,15500.0,64.277,64.299,64.2624,64.299,15500.0
2012-04-20 14:55:00,87.85,87.85,87.72,87.76,18400.0,64.299,64.299,64.2038,64.2331,18400.0
2012-04-20 15:00:00,87.76,87.78,87.74,87.78,13300.0,64.2331,64.2477,64.2184,64.2477,13300.0
2012-04-20 15:05:00,87.77,87.82,87.67,87.67,16300.0,64.2404,64.277,64.1672,64.1672,16300.0
2012-04-20 15:10:00,87.66,87.7,87.57,87.67,21400.0,64.1599,64.1892,64.094,64.1672,21400.0
2012-04-20 15:15:00,87.67,87.7,87.56,87.67,36400.0,64.1672,64.1892,64.0867,64.1672,36400.0
2012-04-20 15:20:00,87.67,87.68,87.59,87.6,22800.0,64.1672,64.1745,64.1087,64.116,22800.0
2012-04-20 15:25:00,87.61,87.66,87.6,87.65,18700.0,64.1233,64.1599,64.116,64.1526,18700.0
2012-04-20 15:30:00,87.65,87.69,87.59,87.59,58100.0,64.1526,64.1818,64.1087,64.1087,58100.0
2012-04-20 15:35:00,87.6,87.64,87.56,87.64,43400.0,64.116,64.1453,64.0867,64.1453,43400.0
2012-04-20 15:40:00,87.64,87.68,87.56,87.65,35400.0,64.1453,64.1745,64.0867,64.1526,35400.0
2012-04-20 15:45:00,87.64,87.71,87.64,87.68,22900.0,64.1453,64.1965,64.1453,64.1745,22900.0
2012-04-20 15:50:00,87.68,87.7,87.6,87.64,34300.0,64.1745,64.1892,64.116,64.1453,34300.0
2012-04-20 15:55:00,87.65,87.66,87.57,87.57,112600.0,64.1526,64.1599,64.094,64.094,112600.0
2012-04-23 09:30:00,87.1,87.3,86.67,86.77,84700.0,63.75,63.8964,63.4353,63.5085,84700.0
2012-04-23 09:35:00,86.71,86.9,86.69,86.86,27000.0,63.4646,63.6036,63.4499,63.5744,27000.0
2012-04-23 09:40:00,86.89,87.13,86.88,87.07,31100.0,63.5963,63.772,63.589,63.7281,31100.0
2012-04-23 09:45:00,87.06,87.27,87.04,87.12,41700.0,63.7207,63.8744,63.7061,63.7647,41700.0
2012-04-23 09:50:00,87.15,87.28,87.15,87.18,62700.0,63.7866,63.8818,63.7866,63.8086,62700.0
2012-04-23 09:55:00,87.19,87.28,87.09,87.25,22500.0,63.8159,63.8818,63.7427,63.8598,22500.0
2012-04-23 10:00:00,87.25,87.26,87.08,87.22,35400.0,63.8598,63.8671,63.7354,63.8378,35400.0
2012-04-23 10:05:00,87.21,87.21,87.07,87.09,47500.0,63.8305,63.8305,63.7281,63.7427,47500.0
2012-04-23 10:10:00,87.07,87.22,87.05,87.21,38500.0,63.7281,63.8378,63.7134,63.8305,38500.0
2012-04-23 10:15:00,87.19,87.23,87.07,87.11,24600.0,63.8159,63.8452,63.7281,63.7573,24600.0
2012-04-23 10:20:00,87.11,87.22,87.0,87.13,24600.0,63.7573,63.8378,63.6768,63.772,24600.0
2012-04-23 10:25:00,87.12,87.14,87.02,87.11,19800.0,63.7647,63.7793,63.6915,63.7573,19800.0
2012-04-23 10:30:00,87.1,87.1,87.01,87.08,18400.0,63.75,63.75,63.6841,63.7354,18400.0
2012-04-23 10:35:00,87.07,87.12,87.02,87.11,18600.0,63.7281,63.7647,63.6915,63.7573,18600.0
2012-04-23 10:40:00,87.12,87.15,87.05,87.07,27900.0,63.7647,63.7866,63.7134,63.7281,27900.0
2012-04-23 10:45:00,87.06,87.07,87.0,87.03,14500.0,63.7207,63.7281,63.6768,63.6988,14500.0
2012-04-23 10:50:00,87.02,87.1,86.99,87.09,30900.0,63.6915,63.75,63.6695,63.7427,30900.0
2012-04-23 10:55:00,87.07,87.1,87.0,87.06,20800.0,63.7281,63.75,63.6768,63.7207,20800.0
2012-04-23 11:00:00,87.06,87.07,86.95,86.98,20100.0,63.7207,63.7281,63.6402,63.6622,20100.0
2012-04-23 11:05:00,86.98,87.02,86.95,87.0,15600.0,63.6622,63.6915,63.6402,63.6768,15600.0
2012-04-23 11:10:00,86.99,86.99,86.78,86.79,28800.0,63.6695,63.6695,63.5158,63.5231,28800.0
2012-04-23 11:15:00,86.78,86.78,86.71,86.73,33600.0,63.5158,63.5158,63.4646,63.4792,33600.0
2012-04-23 11:20:00,86.72,86.74,86.66,86.67,12700.0,63.4719,63.4865,63.428,63.4353,12700.0
2012-04-23 11:25:00,86.68,86.77,86.64,86.64,16400.0,63.4426,63.5085,63.4133,63.4133,16400.0
2012-04-23 11:30:00,86.64,86.67,86.6,86.67,15800.0,63.4133,63.4353,63.3841,63.4353,15800.0
2012-04-23 11:35:00,86.66,86.69,86.6,86.61,22300.0,63.428,63.4499,63.3841,63.3914,22300.0
2012-04-23 11:40:00,86.6,86.61,86.5,86.51,15000.0,63.3841,63.3914,63.3109,63.3182,15000.0
2012-04-23 11:45:00,86.51,86.52,86.5,86.52,6800.0,63.3182,63.3255,63.3109,63.3255,6800.0
2012-04-23 11:50:00,86.52,86.53,86.42,86.42,14800.0,63.3255,63.3328,63.2523,63.2523,14800.0
2012-04-23 11:55:00,86.42,86.44,86.39,86.44,14800.0,63.2523,63.267,63.2304,63.267,14800.0
2012-04-23 12:00:00,86.44,86.53,86.42,86.52,11300.0,63.267,63.3328,63.2523,63.3255,11300.0
2012-04-23 12:05:00,86.53,86.58,86.53,86.57,10900.0,63.3328,63.3694,63.3328,63.3621,10900.0
2012-04-23 12:10:00,86.55,86.59,86.5,86.59,21400.0,63.3475,63.3767,63.3109,63.3767,21400.0
2012-04-23 12:15:00,86.59,86.59,86.57,86.57,8300.0,63.3767,63.3767,63.3621,63.3621,8300.0
2012-04-23 12:20:00,86.57,86.61,86.56,86.59,11100.0,63.3621,63.3914,63.3548,63.3767,11100.0
2012-04-23 12:25:00,86.58,86.62,86.54,86.57,13400.0,63.3694,63.3987,63.3401,63.3621,13400.0
2012-04-23 12:30:00,86.57,86.59,86.53,86.56,21700.0,63.3621,63.3767,63.3328,63.3548,21700.0
2012-04-23 12:35:00,86.57,86.58,86.54,86.57,17700.0,63.3621,63.3694,63.3401,63.3621,17700.0
2012-04-23 12:40:00,86.55,86.56,86.51,86.55,5200.0,63.3475,63.3548,63.3182,63.3475,5200.0
2012-04-23 12:45:00,86.55,86.56,86.49,86.53,11700.0,63.3475,63.3548,63.3035,63.3328,11700.0
2012-04-23 12:50:00,86.53,86.53,86.47,86.5,5800.0,63.3328,63.3328,63.2889,63.3109,5800.0
2012-04-23 12:55:00,86.49,86.55,86.49,86.53,7400.0,63.3035,63.3475,63.3035,63.3328,7400.0
2012-04-23 13:00:00,86.53,86.54,86.51,86.52,7200.0,63.3328,63.3401,63.3182,63.3255,7200.0
2012-04-23 13:05:00,86.52,86.53,86.5,86.53,4700.0,63.3255,63.3328,63.3109,63.3328,4700.0
2012-04-23 13:10:00,86.54,86.61,86.53,86.58,8300.0,63.3401,63.3914,63.3328,63.3694,8300.0
2012-04-23 13:15:00,86.58,86.6,86.55,86.58,8200.0,63.3694,63.3841,63.3475,63.3694,8200.0
2012-04-23 13:20:00,86.57,86.6,86.57,86.59,9200.0,63.3621,63.3841,63.3621,63.3767,9200.0
2012-04-23 13:25:00,86.59,86.6,86.55,86.56,14300.0,63.3767,63.3841,63.3475,63.3548,14300.0
2012-04-23 13:30:00,86.56,86.58,86.53,86.53,10400.0,63.3548,63.3694,63.3328,63.3328,10400.0
2012-04-23 13:35:00,86.52,86.61,86.52,86.58,7700.0,63.3255,63.3914,63.3255,63.3694,7700.0
2012-04-23 13:40:00,86.57,86.63,86.53,86.58,14000.0,63.3621,63.406,63.3328,63.3694,14000.0
2012-04-23 13:45:00,86.58,86.58,86.47,86.5,9500.0,63.3694,63.3694,63.2889,63.3109,9500.0
2012-04-23 13:50:00,86.51,86.55,86.45,86.47,11100.0,63.3182,63.3475,63.2743,63.2889,11100.0
2012-04-23 13:55:00,86.49,86.51,86.46,86.49,10500.0,63.3035,63.3182,63.2816,63.3035,10500.0
2012-04-23 14:00:00,86.49,86.54,86.44,86.51,15000.0,63.3035,63.3401,63.267,63.3182,15000.0
2012-04-23 14:05:00,86.49,86.53,86.45,86.53,16100.0,63.3035,63.3328,63.2743,63.3328,16100.0
2012-04-23 14:10:00,86.53,86.6,86.53,86.6,9200.0,63.3328,63.3841,63.3328,63.3841,9200.0
2012-04-23 14:15:00,86.6,86.63,86.56,86.6,11300.0,63.3841,63.406,63.3548,63.3841,11300.0
2012-04-23 14:20:00,86.6,86.69,86.6,86.69,24100.0,63.3841,63.4499,63.3841,63.4499,24100.0
2012-04-23 14:25:00,86.68,86.68,86.61,86.63,8200.0,63.4426,63.4426,63.3914,63.406,8200.0
2012-04-23 14:30:00,86.63,86.72,86.63,86.72,22000.0,63.406,63.4719,63.406,63.4719,22000.0
2012-04-23 14:35:00,86.72,86.72,86.61,86.65,18300.0,63.4719,63.4719,63.3914,63.4207,18300.0
2012-04-23 14:40:00,86.65,86.7,86.65,86.69,10600.0,63.4207,63.4573,63.4207,63.4499,10600.0
2012-04-23 14:45:00,86.69,86.76,86.62,86.62,18200.0,63.4499,63.5012,63.3987,63.3987,18200.0
2012-04-23 14:50:00,86.63,86.67,86.61,86.67,12000.0,63.406,63.4353,63.3914,63.4353,12000.0
2012-04-23 14:55:00,86.66,86.73,86.65,86.65,9300.0,63.428,63.4792,63.4207,63.4207,9300.0
2012-04-23 15:00:00,86.65,86.7,86.63,86.66,11500.0,63.4207,63.4573,63.406,63.428,11500.0
2012-04-23 15:05:00,86.65,86.71,86.59,86.6,21500.0,63.4207,63.4646,63.3767,63.3841,21500.0
2012-04-23 15:10:00,86.6,86.64,86.57,86.64,11200.0,63.3841,63.4133,63.3621,63.4133,11200.0
2012-04-23 15:15:00,86.63,86.74,86.61,86.71,12700.0,63.406,63.4865,63.3914,63.4646,12700.0
2012-04-23 15:20:00,86.71,86.72,86.68,86.68,10500.0,63.4646,63.4719,63.4426,63.4426,10500.0
2012-04-23 15:25:00,86.68,86.74,86.68,86.74,17600.0,63.4426,63.4865,63.4426,63.4865,17600.0
2012-04-23 15:30:00,86.75,86.76,86.68,86.7,18900.0,63.4938,63.5012,63.4426,63.4573,18900.0
2012-04-23 15:35:00,86.72,86.75,86.69,86.74,9600.0,63.4719,63.4938,63.4499,63.4865,9600.0
2012-04-23 15:40:00,86.76,86.76,86.68,86.68,21400.0,63.5012,63.5012,63.4426,63.4426,21400.0
2012-04-23 15:45:00,86.68,86.7,86.61,86.64,29300.0,63.4426,63.4573,63.3914,63.4133,29300.0
2012-04-23 15:50:00,86.65,86.7,86.62,86.65,32300.0,63.4207,63.4573,63.3987,63.4207,32300.0
2012-04-23 15:55:00,86.66,86.71,86.6,86.62,50200.0,63.428,63.4646,63.3841,63.3987,50200.0
2012-04-24 09:30:00,86.81,87.14,86.71,86.93,65500.0,63.5378,63.7793,63.4646,63.6256,65500.0
2012-04-24 09:35:00,86.93,86.94,86.55,86.69,39200.0,63.6256,63.6329,63.3475,63.4499,39200.0
2012-04-24 09:40:00,86.72,86.91,86.62,86.75,25500.0,63.4719,63.611,63.3987,63.4938,25500.0
2012-04-24 09:45:00,86.76,86.96,86.72,86.88,25700.0,63.5012,63.6475,63.4719,63.589,25700.0
2012-04-24 09:50:00,86.88,86.96,86.79,86.79,25400.0,63.589,63.6475,63.5231,63.5231,25400.0
2012-04-24 09:55:00,86.79,86.88,86.7,86.86,21400.0,63.5231,63.589,63.4573,63.5744,21400.0
2012-04-24 10:00:00,86.86,87.05,86.85,87.05,29300.0,63.5744,63.7134,63.567,63.7134,29300.0
2012-04-24 10:05:00,87.04,87.2,87.0,87.02,46200.0,63.7061,63.8232,63.6768,63.6915,46200.0
2012-04-24 10:10:00,87.01,87.06,86.98,87.0,120000.0,63.6841,63.7207,63.6622,63.6768,120000.0
2012-04-24 10:15:00,87.0,87.13,86.99,87.11,13500.0,63.6768,63.772,63.6695,63.7573,13500.0
2012-04-24 10:20:00,87.07,87.14,86.97,86.97,22400.0,63.7281,63.7793,63.6549,63.6549,22400.0
2012-04-24 10:25:00,86.97,87.05,86.96,86.98,14400.0,63.6549,63.7134,63.6475,63.6622,14400.0
2012-04-24 10:30:00,86.97,87.06,86.97,87.01,22900.0,63.6549,63.7207,63.6549,63.6841,22900.0
2012-04-24 10:35:00,87.0,87.02,86.94,86.94,9900.0,63.6768,63.6915,63.6329,63.6329,9900.0
2012-04-24 10:40:00,86.92,86.99,86.9,86.95,39400.0,63.6183,63.6695,63.6036,63.6402,39400.0
2012-04-24 10:45:00,86.95,87.05,86.95,87.02,30000.0,63.6402,63.7134,63.6402,63.6915,30000.0
2012-04-24 10:50:00,87.0,87.0,86.89,86.91,8000.0,63.6768,63.6768,63.5963,63.611,8000.0
2012-04-24 10:55:00,86.91,86.98,86.87,86.93,7800.0,63.611,63.6622,63.5817,63.6256,7800.0
2012-04-24 11:00:00,86.92,86.98,86.83,86.83,10300.0,63.6183,63.6622,63.5524,63.5524,10300.0
2012-04-24 11:05:00,86.8,86.91,86.79,86.91,18100.0,63.5304,63.611,63.5231,63.611,18100.0
2012-04-24 11:10:00,86.85,86.95,86.77,86.91,15100.0,63.567,63.6402,63.5085,63.611,15100.0
2012-04-24 11:15:00,86.94,86.99,86.85,86.88,11600.0,63.6329,63.6695,63.567,63.589,11600.0
2012-04-24 11:20:00,86.87,87.01,86.87,87.0,7100.0,63.5817,63.6841,63.5817,63.6768,7100.0
2012-04-24 11:25:00,87.0,87.03,86.97,87.0,22800.0,63.6768,63.6988,63.6549,63.6768,22800.0
2012-04-24 11:30:00,87.0,87.0,86.89,86.89,11300.0,63.6768,63.6768,63.5963,63.5963,11300.0
2012-04-24 11:35:00,86.88,86.88,86.72,86.77,15000.0,63.589,63.589,63.4719,63.5085,15000.0
2012-04-24 11:40:00,86.77,86.83,86.74,86.83,12000.0,63.5085,63.5524,63.4865,63.5524,12000.0
2012-04-24 11:45:00,86.83,86.92,86.82,86.9,22400.0,63.5524,63.6183,63.5451,63.6036,22400.0
2012-04-24 11:50:00,86.92,87.0,86.92,86.92,17500.0,63.6183,63.6768,63.6183,63.6183,17500.0
2012-04-24 11:55:00,86.9,86.92,86.8,86.81,8000.0,63.6036,63.6183,63.5304,63.5378,8000.0
2012-04-24 12:00:00,86.81,86.83,86.76,86.79,8100.0,63.5378,63.5524,63.5012,63.5231,8100.0
2012-04-24 12:05:00,86.78,86.86,86.77,86.8,18000.0,63.5158,63.5744,63.5085,63.5304,18000.0
2012-04-24 12:10:00,86.8,86.84,86.8,86.84,6700.0,63.5304,63.5597,63.5304,63.5597,6700.0
2012-04-24 12:15:00,86.82,86.82,86.67,86.71,12500.0,63.5451,63.5451,63.4353,63.4646,12500.0
2012-04-24 12:20:00,86.72,86.76,86.66,86.68,6100.0,63.4719,63.5012,63.428,63.4426,6100.0
2012-04-24 12:25:00,86.66,86.68,86.6,86.66,9400.0,63.428,63.4426,63.3841,63.428,9400.0
2012-04-24 12:30:00,86.67,86.69,86.6,86.6,14500.0,63.4353,63.4499,63.3841,63.3841,14500.0
2012-04-24 12:35:00,86.6,86.64,86.54,86.55,16400.0,63.3841,63.4133,63.3401,63.3475,16400.0
2012-04-24 12:40:00,86.54,86.54,86.43,86.46,15600.0,63.3401,63.3401,63.2596,63.2816,15600.0
2012-04-24 12:45:00,86.46,86.5,86.45,86.49,7700.0,63.2816,63.3109,63.2743,63.3035,7700.0
2012-04-24 12:50:00,86.49,86.6,86.49,86.52,17700.0,63.3035,63.3841,63.3035,63.3255,17700.0
2012-04-24 12:55:00,86.51,86.52,86.41,86.43,11400.0,63.3182,63.3255,63.245,63.2596,11400.0
2012-04-24 13:00:00,86.42,86.49,86.42,86.45,5800.0,63.2523,63.3035,63.2523,63.2743,5800.0
2012-04-24 13:05:00,86.46,86.53,86.46,86.52,10000.0,63.2816,63.3328,63.2816,63.3255,10000.0
2012-04-24 13:10:00,86.54,86.55,86.42,86.46,8600.0,63.3401,63.3475,63.2523,63.2816,8600.0
2012-04-24 13:15:00,86.48,86.6,86.47,86.57,18400.0,63.2962,63.3841,63.2889,63.3621,18400.0
2012-04-24 13:20:00,86.57,86.59,86.54,86.59,7700.0,63.3621,63.3767,63.3401,63.3767,7700.0
2012-04-24 13:25:00,86.57,86.63,86.57,86.61,10100.0,63.3621,63.406,63.3621,63.3914,10100.0
2012-04-24 13:30:00,86.6,86.61,86.48,86.49,23500.0,63.3841,63.3914,63.2962,63.3035,23500.0
2012-04-24 13:35:00,86.48,86.57,86.45,86.57,7700.0,63.2962,63.3621,63.2743,63.3621,7700.0
2012-04-24 13:40:00,86.55,86.56,86.36,86.38,26300.0,63.3475,63.3548,63.2084,63.223,26300.0
2012-04-24 13:45:00,86.38,86.39,86.32,86.32,11600.0,63.223,63.2304,63.1791,63.1791,11600.0
2012-04-24 13:50:00,86.3,86.37,86.27,86.28,11700.0,63.1645,63.2157,63.1425,63.1498,11700.0
2012-04-24 13:55:00,86.27,86.29,86.22,86.25,16600.0,63.1425,63.1572,63.1059,63.1279,16600.0
2012-04-24 14:00:00,86.24,86.33,86.22,86.28,18300.0,63.1206,63.1864,63.1059,63.1498,18300.0
2012-04-24 14:05:00,86.27,86.41,86.27,86.36,15400.0,63.1425,63.245,63.1425,63.2084,15400.0
2012-04-24 14:10:00,86.35,86.38,86.31,86.36,11400.0,63.2011,63.223,63.1718,63.2084,11400.0
2012-04-24 14:15:00,86.36,86.47,86.35,86.47,9400.0,63.2084,63.2889,63.2011,63.2889,9400.0
2012-04-24 14:20:00,86.47,86.47,86.38,86.43,10900.0,63.2889,63.2889,63.223,63.2596,10900.0
2012-04-24 14:25:00,86.43,86.46,86.35,86.46,17600.0,63.2596,63.2816,63.2011,63.2816,17600.0
2012-04-24 14:30:00,86.46,86.52,86.42,86.49,17900.0,63.2816,63.3255,63.2523,63.3035,17900.0
2012-04-24 14:35:00,86.49,86.6,86.46,86.59,13400.0,63.3035,63.3841,63.2816,63.3767,13400.0
2012-04-24 14:40:00,86.59,86.61,86.5,86.51,14700.0,63.3767,63.3914,63.3109,63.3182,14700.0
2012-04-24 14:45:00,86.5,86.58,86.5,86.55,11300.0,63.3109,63.3694,63.3109,63.3475,11300.0
2012-04-24 14:50:00,86.54,86.54,86.4,86.43,26100.0,63.3401,63.3401,63.2377,63.2596,26100.0
2012-04-24 14:55:00,86.43,86.44,86.32,86.32,15600.0,63.2596,63.267,63.1791,63.1791,15600.0
2012-04-24 15:00:00,86.32,86.35,86.29,86.35,19500.0,63.1791,63.2011,63.1572,63.2011,19500.0
2012-04-24 15:05:00,86.34,86.46,86.32,86.44,20200.0,63.1938,63.2816,63.1791,63.267,20200.0
2012-04-24 15:10:00,86.44,86.44,86.32,86.34,17600.0,63.267,63.267,63.1791,63.1938,17600.0
2012-04-24 15:15:00,86.34,86.37,86.29,86.3,17000.0,63.1938,63.2157,63.1572,63.1645,17000.0
2012-04-24 15:20:00,86.3,86.37,86.3,86.33,20200.0,63.1645,63.2157,63.1645,63.1864,20200.0
2012-04-24 15:25:00,86.34,86.37,86.31,86.35,45600.0,63.1938,63.2157,63.1718,63.2011,45600.0
2012-04-24 15:30:00,86.35,86.5,86.34,86.49,22800.0,63.2011,63.3109,63.1938,63.3035,22800.0
2012-04-24 15:35:00,86.48,86.48,86.41,86.43,17100.0,63.2962,63.2962,63.245,63.2596,17100.0
2012-04-24 15:40:00,86.44,86.5,86.4,86.5,26700.0,63.267,63.3109,63.2377,63.3109,26700.0
2012-04-24 15:45:00,86.49,86.55,86.47,86.49,30000.0,63.3035,63.3475,63.2889,63.3035,30000.0
2012-04-24 15:50:00,86.48,86.49,86.39,86.39,51600.0,63.2962,63.3035,63.2304,63.2304,51600.0
2012-04-24 15:55:00,86.41,86.46,86.39,86.43,87900.0,63.245,63.2816,63.2304,63.2596,87900.0
2012-04-25 09:30:00,86.77,86.84,86.52,86.79,74800.0,63.5085,63.5597,63.3255,63.5231,74800.0
2012-04-25 09:35:00,86.8,86.8,86.53,86.57,54800.0,63.5304,63.5304,63.3328,63.3621,54800.0
2012-04-25 09:40:00,86.59,86.87,86.54,86.86,40600.0,63.3767,63.5817,63.3401,63.5744,40600.0
2012-04-25 09:45:00,86.9,87.02,86.9,87.02,33500.0,63.6036,63.6915,63.6036,63.6915,33500.0
2012-04-25 09:50:00,87.01,87.19,87.01,87.07,36700.0,63.6841,63.8159,63.6841,63.7281,36700.0
2012-04-25 09:55:00,87.06,87.11,87.01,87.09,68400.0,63.7207,63.7573,63.6841,63.7427,68400.0
2012-04-25 10:00:00,87.12,87.28,87.08,87.22,119500.0,63.7647,63.8818,63.7354,63.8378,119500.0
2012-04-25 10:05:00,87.23,87.36,87.19,87.36,91100.0,63.8452,63.9403,63.8159,63.9403,91100.0
2012-04-25 10:10:00,87.35,87.35,87.18,87.19,47000.0,63.933,63.933,63.8086,63.8159,47000.0
2012-04-25 10:15:00,87.2,87.37,87.2,87.3,37400.0,63.8232,63.9476,63.8232,63.8964,37400.0
2012-04-25 10:20:00,87.31,87.35,87.29,87.34,30700.0,63.9037,63.933,63.8891,63.9257,30700.0
2012-04-25 10:25:00,87.35,87.38,87.3,87.3,56800.0,63.933,63.955,63.8964,63.8964,56800.0
2012-04-25 10:30:00,87.29,87.4,87.28,87.38,24900.0,63.8891,63.9696,63.8818,63.955,24900.0
2012-04-25 10:35:00,87.39,87.45,87.35,87.38,20100.0,63.9623,64.0062,63.933,63.955,20100.0
2012-04-25 10:40:00,87.37,87.42,87.37,87.41,22300.0,63.9476,63.9842,63.9476,63.9769,22300.0
2012-04-25 10:45:00,87.4,87.44,87.37,87.4,32500.0,63.9696,63.9989,63.9476,63.9696,32500.0
2012-04-25 10:50:00,87.41,87.42,87.33,87.39,11000.0,63.9769,63.9842,63.9184,63.9623,11000.0
2012-04-25 10:55:00,87.38,87.42,87.33,87.35,9400.0,63.955,63.9842,63.9184,63.933,9400.0
2012-04-25 11:00:00,87.34,87.38,87.33,87.35,25100.0,63.9257,63.955,63.9184,63.933,25100.0
2012-04-25 11:05:00,87.35,87.35,87.3,87.31,21600.0,63.933,63.933,63.8964,63.9037,21600.0
2012-04-25 11:10:00,87.29,87.35,87.29,87.33,9500.0,63.8891,63.933,63.8891,63.9184,9500.0
2012-04-25 11:15:00,87.33,87.33,87.25,87.26,27600.0,63.9184,63.9184,63.8598,63.8671,27600.0
2012-04-25 11:20:00,87.26,87.38,87.24,87.3,86100.0,63.8671,63.955,63.8525,63.8964,86100.0
2012-04-25 11:25:00,87.3,87.39,87.27,87.35,31200.0,63.8964,63.9623,63.8744,63.933,31200.0
2012-04-25 11:30:00,87.37,87.41,87.32,87.34,15000.0,63.9476,63.9769,63.911,63.9257,15000.0
2012-04-25 11:35:00,87.34,87.36,87.33,87.34,15400.0,63.9257,63.9403,63.9184,63.9257,15400.0
2012-04-25 11:40:00,87.36,87.36,87.27,87.27,9900.0,63.9403,63.9403,63.8744,63.8744,9900.0
2012-04-25 11:45:00,87.26,87.32,87.25,87.3,8400.0,63.8671,63.911,63.8598,63.8964,8400.0
2012-04-25 11:50:00,87.3,87.34,87.24,87.34,9700.0,63.8964,63.9257,63.8525,63.9257,9700.0
2012-04-25 11:55:00,87.33,87.37,87.25,87.26,17600.0,63.9184,63.9476,63.8598,63.8671,17600.0
2012-04-25 12:00:00,87.26,87.37,87.26,87.29,14600.0,63.8671,63.9476,63.8671,63.8891,14600.0
2012-04-25 12:05:00,87.29,87.36,87.28,87.32,18200.0,63.8891,63.9403,63.8818,63.911,18200.0
2012-04-25 12:10:00,87.3,87.36,87.27,87.36,9400.0,63.8964,63.9403,63.8744,63.9403,9400.0
2012-04-25 12:15:00,87.36,87.36,87.28,87.29,13800.0,63.9403,63.9403,63.8818,63.8891,13800.0
2012-04-25 12:20:00,87.29,87.31,87.26,87.28,16000.0,63.8891,63.9037,63.8671,63.8818,16000.0
2012-04-25 12:25:00,87.29,87.29,87.18,87.25,16000.0,63.8891,63.8891,63.8086,63.8598,16000.0
2012-04-25 12:30:00,87.25,87.27,87.19,87.25,15000.0,63.8598,63.8744,63.8159,63.8598,15000.0
2012-04-25 12:35:00,87.24,87.36,87.18,87.2,17300.0,63.8525,63.9403,63.8086,63.8232,17300.0
2012-04-25 12:40:00,87.21,87.31,87.21,87.22,9600.0,63.8305,63.9037,63.8305,63.8378,9600.0
2012-04-25 12:45:00,87.21,87.24,87.1,87.12,11400.0,63.8305,63.8525,63.75,63.7647,11400.0
2012-04-25 12:50:00,87.12,87.21,87.12,87.2,20800.0,63.7647,63.8305,63.7647,63.8232,20800.0
2012-04-25 12:55:00,87.19,87.22,87.12,87.22,9600.0,63.8159,63.8378,63.7647,63.8378,9600.0
2012-04-25 13:00:00,87.24,87.24,87.16,87.16,7500.0,63.8525,63.8525,63.7939,63.7939,7500.0
2012-04-25 13:05:00,87.17,87.34,87.17,87.32,20000.0,63.8013,63.9257,63.8013,63.911,20000.0
2012-04-25 13:10:00,87.32,87.34,87.31,87.34,11000.0,63.911,63.9257,63.9037,63.9257,11000.0
2012-04-25 13:15:00,87.34,87.36,87.32,87.34,9000.0,63.9257,63.9403,63.911,63.9257,9000.0
2012-04-25 13:20:00,87.34,87.4,87.31,87.4,10800.0,63.9257,63.9696,63.9037,63.9696,10800.0
2012-04-25 13:25:00,87.4,87.44,87.34,87.35,31800.0,63.9696,63.9989,63.9257,63.933,31800.0
2012-04-25 13:30:00,87.35,87.35,87.28,87.35,10500.0,63.933,63.933,63.8818,63.933,10500.0
2012-04-25 13:35:00,87.33,87.4,87.33,87.35,14300.0,63.9184,63.9696,63.9184,63.933,14300.0
2012-04-25 13:40:00,87.34,87.34,87.3,87.3,7900.0,63.9257,63.9257,63.8964,63.8964,7900.0
2012-04-25 13:45:00,87.31,87.32,87.23,87.24,11900.0,63.9037,63.911,63.8452,63.8525,11900.0
2012-04-25 13:50:00,87.25,87.29,87.24,87.29,7200.0,63.8598,63.8891,63.8525,63.8891,7200.0
2012-04-25 13:55:00,87.28,87.28,87.21,87.23,7900.0,63.8818,63.8818,63.8305,63.8452,7900.0
2012-04-25 14:00:00,87.22,87.28,87.16,87.17,35000.0,63.8378,63.8818,63.7939,63.8013,35000.0
2012-04-25 14:05:00,87.17,87.19,87.12,87.15,8900.0,63.8013,63.8159,63.7647,63.7866,8900.0
2012-04-25 14:10:00,87.15,87.17,87.11,87.11,8800.0,63.7866,63.8013,63.7573,63.7573,8800.0
2012-04-25 14:15:00,87.11,87.15,87.1,87.15,9200.0,63.7573,63.7866,63.75,63.7866,9200.0
2012-04-25 14:20:00,87.17,87.37,87.14,87.32,41800.0,63.8013,63.9476,63.7793,63.911,41800.0
2012-04-25 14:25:00,87.33,87.34,87.22,87.22,11000.0,63.9184,63.9257,63.8378,63.8378,11000.0
2012-04-25 14:30:00,87.22,87.26,87.1,87.13,22800.0,63.8378,63.8671,63.75,63.772,22800.0
2012-04-25 14:35:00,87.13,87.18,87.09,87.15,25700.0,63.772,63.8086,63.7427,63.7866,25700.0
2012-04-25 14:40:00,87.15,87.17,87.1,87.11,14200.0,63.7866,63.8013,63.75,63.7573,14200.0
2012-04-25 14:45:00,87.11,87.26,87.11,87.25,17200.0,63.7573,63.8671,63.7573,63.8598,17200.0
2012-04-25 14:50:00,87.25,87.3,87.24,87.28,19100.0,63.8598,63.8964,63.8525,63.8818,19100.0
2012-04-25 14:55:00,87.29,87.32,87.22,87.32,12200.0,63.8891,63.911,63.8378,63.911,12200.0
2012-04-25 15:00:00,87.32,87.35,87.29,87.29,39200.0,63.911,63.933,63.8891,63.8891,39200.0
2012-04-25 15:05:00,87.29,87.3,87.24,87.26,14900.0,63.8891,63.8964,63.8525,63.8671,14900.0
2012-04-25 15:10:00,87.27,87.27,87.14,87.14,12500.0,63.8744,63.8744,63.7793,63.7793,12500.0
2012-04-25 15:15:00,87.14,87.25,87.12,87.25,25200.0,63.7793,63.8598,63.7647,63.8598,25200.0
2012-04-25 15:20:00,87.24,87.28,87.22,87.25,21800.0,63.8525,63.8818,63.8378,63.8598,21800.0
2012-04-25 15:25:00,87.24,87.24,87.15,87.15,19200.0,63.8525,63.8525,63.7866,63.7866,19200.0
2012-04-25 15:30:00,87.16,87.21,87.08,87.21,22400.0,63.7939,63.8305,63.7354,63.8305,22400.0
2012-04-25 15:35:00,87.22,87.3,87.21,87.23,27200.0,63.8378,63.8964,63.8305,63.8452,27200.0
2012-04-25 15:40:00,87.21,87.26,87.21,87.26,28000.0,63.8305,63.8671,63.8305,63.8671,28000.0
2012-04-25 15:45:00,87.26,87.31,87.21,87.28,31700.0,63.8671,63.9037,63.8305,63.8818,31700.0
2012-04-25 15:50:00,87.28,87.35,87.24,87.33,56900.0,63.8818,63.933,63.8525,63.9184,56900.0
2012-04-25 15:55:00,87.33,87.34,87.28,87.28,100500.0,63.9184,63.9257,63.8818,63.8818,100500.0
2012-04-26 09:30:00,87.26,87.29,87.07,87.2,38700.0,63.8671,63.8891,63.7281,63.8232,38700.0
2012-04-26 09:35:00,87.25,87.31,87.19,87.29,17000.0,63.8598,63.9037,63.8159,63.8891,17000.0
2012-04-26 09:40:00,87.25,87.33,87.18,87.26,46800.0,63.8598,63.9184,63.8086,63.8671,46800.0
2012-04-26 09:45:00,87.25,87.31,87.18,87.23,23600.0,63.8598,63.9037,63.8086,63.8452,23600.0
2012-04-26 09:50:00,87.23,87.26,87.2,87.2,19700.0,63.8452,63.8671,63.8232,63.8232,19700.0
2012-04-26 09:55:00,87.22,87.26,87.21,87.23,17100.0,63.8378,63.8671,63.8305,63.8452,17100.0
2012-04-26 10:00:00,87.24,87.27,87.22,87.23,37100.0,63.8525,63.8744,63.8378,63.8452,37100.0
2012-04-26 10:05:00,87.23,87.43,87.23,87.43,39000.0,63.8452,63.9916,63.8452,63.9916,39000.0
2012-04-26 10:10:00,87.41,87.42,87.29,87.33,51200.0,63.9769,63.9842,63.8891,63.9184,51200.0
2012-04-26 10:15:00,87.33,87.45,87.3,87.43,22900.0,63.9184,64.0062,63.8964,63.9916,22900.0
2012-04-26 10:20:00,87.42,87.44,87.28,87.28,23100.0,63.9842,63.9989,63.8818,63.8818,23100.0
2012-04-26 10:25:00,87.28,87.31,87.26,87.26,21500.0,63.8818,63.9037,63.8671,63.8671,21500.0
2012-04-26 10:30:00,87.26,87.3,87.22,87.28,13600.0,63.8671,63.8964,63.8378,63.8818,13600.0
2012-04-26 10:35:00,87.29,87.36,87.11,87.11,28900.0,63.8891,63.9403,63.7573,63.7573,28900.0
2012-04-26 10:40:00,87.11,87.2,87.09,87.2,16500.0,63.7573,63.8232,63.7427,63.8232,16500.0
2012-04-26 10:45:00,87.22,87.24,87.15,87.2,32200.0,63.8378,63.8525,63.7866,63.8232,32200.0
2012-04-26 10:50:00,87.2,87.25,87.16,87.16,17500.0,63.8232,63.8598,63.7939,63.7939,17500.0
2012-04-26 10:55:00,87.17,87.2,87.08,87.08,23800.0,63.8013,63.8232,63.7354,63.7354,23800.0
2012-04-26 11:00:00,87.1,87.19,87.1,87.18,16900.0,63.75,63.8159,63.75,63.8086,16900.0
2012-04-26 11:05:00,87.17,87.19,87.11,87.12,14200.0,63.8013,63.8159,63.7573,63.7647,14200.0
2012-04-26 11:10:00,87.12,87.12,87.0,87.07,15900.0,63.7647,63.7647,63.6768,63.7281,15900.0
2012-04-26 11:15:00,87.08,87.1,87.01,87.01,20200.0,63.7354,63.75,63.6841,63.6841,20200.0
2012-04-26 11:20:00,87.01,87.13,87.01,87.13,22900.0,63.6841,63.772,63.6841,63.772,22900.0
2012-04-26 11:25:00,87.13,87.18,87.11,87.18,25200.0,63.772,63.8086,63.7573,63.8086,25200.0
2012-04-26 11:30:00,87.17,87.2,87.13,87.2,11500.0,63.8013,63.8232,63.772,63.8232,11500.0
2012-04-26 11:35:00,87.2,87.23,87.16,87.16,30200.0,63.8232,63.8452,63.7939,63.7939,30200.0
2012-04-26 11:40:00,87.16,87.24,87.15,87.24,9700.0,63.7939,63.8525,63.7866,63.8525,9700.0
2012-04-26 11:45:00,87.24,87.24,87.22,87.24,5000.0,63.8525,63.8525,63.8378,63.8525,5000.0
2012-04-26 11:50:00,87.24,87.27,87.24,87.26,15100.0,63.8525,63.8744,63.8525,63.8671,15100.0
2012-04-26 11:55:00,87.25,87.28,87.24,87.27,5000.0,63.8598,63.8818,63.8525,63.8744,5000.0
2012-04-26 12:00:00,87.26,87.34,87.24,87.24,18600.0,63.8671,63.9257,63.8525,63.8525,18600.0
2012-04-26 12:05:00,87.25,87.3,87.25,87.3,6400.0,63.8598,63.8964,63.8598,63.8964,6400.0
2012-04-26 12:10:00,87.31,87.36,87.28,87.3,14700.0,63.9037,63.9403,63.8818,63.8964,14700.0
2012-04-26 12:15:00,87.29,87.31,87.26,87.28,7000.0,63.8891,63.9037,63.8671,63.8818,7000.0
2012-04-26 12:20:00,87.29,87.3,87.24,87.27,13300.0,63.8891,63.8964,63.8525,63.8744,13300.0
2012-04-26 12:25:00,87.27,87.28,87.23,87.25,11800.0,63.8744,63.8818,63.8452,63.8598,11800.0
2012-04-26 12:30:00,87.25,87.26,87.24,87.26,18000.0,63.8598,63.8671,63.8525,63.8671,18000.0
2012-04-26 12:35:00,87.25,87.26,87.2,87.21,9800.0,63.8598,63.8671,63.8232,63.8305,9800.0
2012-04-26 12:40:00,87.21,87.26,87.21,87.26,9500.0,63.8305,63.8671,63.8305,63.8671,9500.0
2012-04-26 12:45:00,87.26,87.34,87.26,87.34,10100.0,63.8671,63.9257,63.8671,63.9257,10100.0
2012-04-26 12:50:00,87.35,87.38,87.33,87.35,13700.0,63.933,63.955,63.9184,63.933,13700.0
2012-04-26 12:55:00,87.35,87.39,87.33,87.37,9900.0,63.933,63.9623,63.9184,63.9476,9900.0
2012-04-26 13:00:00,87.38,87.38,87.33,87.35,20400.0,63.955,63.955,63.9184,63.933,20400.0
2012-04-26 13:05:00,87.35,87.36,87.34,87.35,10200.0,63.933,63.9403,63.9257,63.933,10200.0
2012-04-26 13:10:00,87.35,87.52,87.35,87.5,41500.0,63.933,64.0574,63.933,64.0428,41500.0
2012-04-26 13:15:00,87.51,87.57,87.49,87.55,41100.0,64.0501,64.094,64.0355,64.0794,41100.0
2012-04-26 13:20:00,87.54,87.62,87.49,87.57,20300.0,64.0721,64.1306,64.0355,64.094,20300.0
2012-04-26 13:25:00,87.57,87.58,87.49,87.55,28600.0,64.094,64.1013,64.0355,64.0794,28600.0
2012-04-26 13:30:00,87.54,87.62,87.53,87.62,37400.0,64.0721,64.1306,64.0647,64.1306,37400.0
2012-04-26 13:35:00,87.62,87.8,87.61,87.74,29700.0,64.1306,64.2624,64.1233,64.2184,29700.0
2012-04-26 13:40:00,87.73,87.79,87.68,87.74,38000.0,64.2111,64.255,64.1745,64.2184,38000.0
2012-04-26 13:45:00,87.75,87.77,87.7,87.72,20600.0,64.2258,64.2404,64.1892,64.2038,20600.0
2012-04-26 13:50:00,87.72,87.84,87.69,87.77,15100.0,64.2038,64.2916,64.1818,64.2404,15100.0
2012-04-26 13:55:00,87.78,87.89,87.73,87.88,23800.0,64.2477,64.3282,64.2111,64.3209,23800.0
2012-04-26 14:00:00,87.88,87.93,87.83,87.85,24400.0,64.3209,64.3575,64.2843,64.299,24400.0
2012-04-26 14:05:00,87.85,88.06,87.85,88.0,77600.0,64.299,64.4527,64.299,64.4087,77600.0
2012-04-26 14:10:00,87.99,88.04,87.96,87.97,31800.0,64.4014,64.438,64.3795,64.3868,31800.0
2012-04-26 14:15:00,87.98,88.13,87.96,88.11,24500.0,64.3941,64.5039,64.3795,64.4893,24500.0
2012-04-26 14:20:00,88.11,88.17,88.03,88.08,39900.0,64.4893,64.5332,64.4307,64.4673,39900.0
2012-04-26 14:25:00,88.08,88.19,88.04,88.17,30900.0,64.4673,64.5478,64.438,64.5332,30900.0
2012-04-26 14:30:00,88.16,88.18,88.14,88.18,32400.0,64.5259,64.5405,64.5112,64.5405,32400.0
2012-04-26 14:35:00,88.19,88.2,88.15,88.18,17600.0,64.5478,64.5551,64.5185,64.5405,17600.0
2012-04-26 14:40:00,88.17,88.19,88.17,88.17,22700.0,64.5332,64.5478,64.5332,64.5332,22700.0
2012-04-26 14:45:00,88.17,88.18,88.06,88.09,32700.0,64.5332,64.5405,64.4527,64.4746,32700.0
2012-04-26 14:50:00,88.09,88.09,87.92,88.01,52700.0,64.4746,64.4746,64.3502,64.4161,52700.0
2012-04-26 14:55:00,88.01,88.15,88.01,88.14,16000.0,64.4161,64.5185,64.4161,64.5112,16000.0
2012-04-26 15:00:00,88.14,88.2,88.14,88.15,34200.0,64.5112,64.5551,64.5112,64.5185,34200.0
2012-04-26 15:05:00,88.15,88.22,88.13,88.17,42500.0,64.5185,64.5698,64.5039,64.5332,42500.0
2012-04-26 15:10:00,88.17,88.22,88.13,88.22,67700.0,64.5332,64.5698,64.5039,64.5698,67700.0
2012-04-26 15:15:00,88.22,88.38,88.17,88.37,86900.0,64.5698,64.6869,64.5332,64.6796,86900.0
2012-04-26 15:20:00,88.37,88.46,88.36,88.42,28400.0,64.6796,64.7454,64.6722,64.7161,28400.0
2012-04-26 15:25:00,88.41,88.45,88.34,88.4,37800.0,64.7088,64.7381,64.6576,64.7015,37800.0
2012-04-26 15:30:00,88.4,88.4,88.23,88.24,39800.0,64.7015,64.7015,64.5771,64.5844,39800.0
2012-04-26 15:35:00,88.24,88.29,88.19,88.19,32200.0,64.5844,64.621,64.5478,64.5478,32200.0
2012-04-26 15:40:00,88.2,88.23,88.16,88.2,33500.0,64.5551,64.5771,64.5259,64.5551,33500.0
2012-04-26 15:45:00,88.2,88.31,88.12,88.13,59400.0,64.5551,64.6356,64.4966,64.5039,59400.0
2012-04-26 15:50:00,88.14,88.14,88.06,88.06,73500.0,64.5112,64.5112,64.4527,64.4527,73500.0
2012-04-26 15:55:00,88.05,88.14,88.05,88.09,120600.0,64.4453,64.5112,64.4453,64.4746,120600.0
2012-04-27 09:30:00,88.39,88.4,88.18,88.35,68900.0,64.6942,64.7015,64.5405,64.6649,68900.0
2012-04-27 09:35:00,88.32,88.5,88.25,88.36,45300.0,64.643,64.7747,64.5917,64.6722,45300.0
2012-04-27 09:40:00,88.36,88.43,88.18,88.29,39900.0,64.6722,64.7235,64.5405,64.621,39900.0
2012-04-27 09:45:00,88.3,88.33,88.18,88.23,31000.0,64.6283,64.6503,64.5405,64.5771,31000.0
2012-04-27 09:50:00,88.22,88.3,88.18,88.29,19000.0,64.5698,64.6283,64.5405,64.621,19000.0
2012-04-27 09:55:00,88.28,88.44,88.27,88.35,19000.0,64.6137,64.7308,64.6064,64.6649,19000.0
2012-04-27 10:00:00,88.39,88.39,88.18,88.21,17700.0,64.6942,64.6942,64.5405,64.5624,17700.0
2012-04-27 10:05:00,88.24,88.26,88.14,88.23,17700.0,64.5844,64.599,64.5112,64.5771,17700.0
2012-04-27 10:10:00,88.25,88.26,88.2,88.23,16200.0,64.5917,64.599,64.5551,64.5771,16200.0
2012-04-27 10:15:00,88.23,88.29,88.16,88.28,23700.0,64.5771,64.621,64.5259,64.6137,23700.0
2012-04-27 10:20:00,88.26,88.32,88.23,88.31,14200.0,64.599,64.643,64.5771,64.6356,14200.0
2012-04-27 10:25:00,88.32,88.34,88.21,88.25,17000.0,64.643,64.6576,64.5624,64.5917,17000.0
2012-04-27 10:30:00,88.26,88.29,88.17,88.29,17300.0,64.599,64.621,64.5332,64.621,17300.0
2012-04-27 10:35:00,88.3,88.43,88.28,88.37,32800.0,64.6283,64.7235,64.6137,64.6796,32800.0
2012-04-27 10:40:00,88.38,88.41,88.3,88.41,15000.0,64.6869,64.7088,64.6283,64.7088,15000.0
2012-04-27 10:45:00,88.42,88.44,88.31,88.33,10700.0,64.7161,64.7308,64.6356,64.6503,10700.0
2012-04-27 10:50:00,88.32,88.34,88.29,88.31,7500.0,64.643,64.6576,64.621,64.6356,7500.0
2012-04-27 10:55:00,88.31,88.37,88.31,88.34,7000.0,64.6356,64.6796,64.6356,64.6576,7000.0
2012-04-27 11:00:00,88.33,88.38,88.26,88.29,21600.0,64.6503,64.6869,64.599,64.621,21600.0
2012-04-27 11:05:00,88.28,88.41,88.28,88.41,14900.0,64.6137,64.7088,64.6137,64.7088,14900.0
2012-04-27 11:10:00,88.42,88.54,88.42,88.54,17500.0,64.7161,64.804,64.7161,64.804,17500.0
2012-04-27 11:15:00,88.54,88.63,88.54,88.56,17500.0,64.804,64.8699,64.804,64.8186,17500.0
2012-04-27 11:20:00,88.55,88.6,88.55,88.58,12100.0,64.8113,64.8479,64.8113,64.8333,12100.0
2012-04-27 11:25:00,88.57,88.64,88.57,88.57,12100.0,64.8259,64.8772,64.8259,64.8259,12100.0
2012-04-27 11:30:00,88.57,88.62,88.57,88.61,9500.0,64.8259,64.8625,64.8259,64.8552,9500.0
2012-04-27 11:35:00,88.63,88.64,88.53,88.54,16400.0,64.8699,64.8772,64.7967,64.804,16400.0
2012-04-27 11:40:00,88.55,88.56,88.52,88.54,9400.0,64.8113,64.8186,64.7893,64.804,9400.0
2012-04-27 11:45:00,88.54,88.56,88.49,88.56,7900.0,64.804,64.8186,64.7674,64.8186,7900.0
2012-04-27 11:50:00,88.55,88.56,88.53,88.54,4600.0,64.8113,64.8186,64.7967,64.804,4600.0
2012-04-27 11:55:00,88.54,88.67,88.54,88.65,13800.0,64.804,64.8991,64.804,64.8845,13800.0
2012-04-27 12:00:00,88.66,88.75,88.6,88.6,36700.0,64.8918,64.9577,64.8479,64.8479,36700.0
2012-04-27 12:05:00,88.59,88.73,88.58,88.72,5700.0,64.8406,64.943,64.8333,64.9357,5700.0
2012-04-27 12:10:00,88.72,88.76,88.7,88.75,8000.0,64.9357,64.965,64.9211,64.9577,8000.0
2012-04-27 12:15:00,88.76,88.78,88.73,88.77,8500.0,64.965,64.9796,64.943,64.9723,8500.0
2012-04-27 12:20:00,88.77,88.77,88.71,88.72,7400.0,64.9723,64.9723,64.9284,64.9357,7400.0
2012-04-27 12:25:00,88.73,88.8,88.73,88.8,6000.0,64.943,64.9943,64.943,64.9943,6000.0
2012-04-27 12:30:00,88.78,88.81,88.78,88.8,9900.0,64.9796,65.0016,64.9796,64.9943,9900.0
2012-04-27 12:35:00,88.8,88.81,88.75,88.76,8700.0,64.9943,65.0016,64.9577,64.965,8700.0
2012-04-27 12:40:00,88.75,88.79,88.75,88.76,5100.0,64.9577,64.987,64.9577,64.965,5100.0
2012-04-27 12:45:00,88.78,88.83,88.76,88.82,12400.0,64.9796,65.0162,64.965,65.0089,12400.0
2012-04-27 12:50:00,88.8,88.81,88.76,88.81,7300.0,64.9943,65.0016,64.965,65.0016,7300.0
2012-04-27 12:55:00,88.8,88.85,88.75,88.84,10900.0,64.9943,65.0309,64.9577,65.0236,10900.0
2012-04-27 13:00:00,88.84,88.84,88.81,88.84,8700.0,65.0236,65.0236,65.0016,65.0236,8700.0
2012-04-27 13:05:00,88.84,88.89,88.84,88.85,10000.0,65.0236,65.0602,65.0236,65.0309,10000.0
2012-04-27 13:10:00,88.86,88.88,88.84,88.87,13500.0,65.0382,65.0528,65.0236,65.0455,13500.0
2012-04-27 13:15:00,88.87,88.91,88.87,88.91,4100.0,65.0455,65.0748,65.0455,65.0748,4100.0
2012-04-27 13:20:00,88.91,88.91,88.87,88.9,6100.0,65.0748,65.0748,65.0455,65.0675,6100.0
2012-04-27 13:25:00,88.91,88.94,88.91,88.94,10500.0,65.0748,65.0967,65.0748,65.0967,10500.0
2012-04-27 13:30:00,88.94,89.04,88.94,89.03,11400.0,65.0967,65.1699,65.0967,65.1626,11400.0
2012-04-27 13:35:00,89.02,89.09,89.01,89.05,21400.0,65.1553,65.2065,65.148,65.1773,21400.0
2012-04-27 13:40:00,89.05,89.16,89.05,89.15,14300.0,65.1773,65.2578,65.1773,65.2504,14300.0
2012-04-27 13:45:00,89.14,89.2,89.11,89.2,19600.0,65.2431,65.287,65.2212,65.287,19600.0
2012-04-27 13:50:00,89.19,89.21,89.17,89.17,19600.0,65.2797,65.2944,65.2651,65.2651,19600.0
2012-04-27 13:55:00,89.15,89.15,89.1,89.1,10500.0,65.2504,65.2504,65.2139,65.2139,10500.0
2012-04-27 14:00:00,89.1,89.13,89.08,89.13,15800.0,65.2139,65.2358,65.1992,65.2358,15800.0
2012-04-27 14:05:00,89.12,89.18,89.12,89.16,11500.0,65.2285,65.2724,65.2285,65.2578,11500.0
2012-04-27 14:10:00,89.16,89.2,89.16,89.16,13200.0,65.2578,65.287,65.2578,65.2578,13200.0
2012-04-27 14:15:00,89.15,89.19,89.12,89.12,18700.0,65.2504,65.2797,65.2285,65.2285,18700.0
2012-04-27 14:20:00,89.13,89.21,89.13,89.15,11600.0,65.2358,65.2944,65.2358,65.2504,11600.0
2012-04-27 14:25:00,89.14,89.14,89.05,89.06,16900.0,65.2431,65.2431,65.1773,65.1846,16900.0
2012-04-27 14:30:00,89.05,89.12,89.04,89.1,12900.0,65.1773,65.2285,65.1699,65.2139,12900.0
2012-04-27 14:35:00,89.1,89.15,89.08,89.14,17800.0,65.2139,65.2504,65.1992,65.2431,17800.0
2012-04-27 14:40:00,89.13,89.22,89.13,89.19,27900.0,65.2358,65.3017,65.2358,65.2797,27900.0
2012-04-27 14:45:00,89.16,89.16,89.11,89.15,7900.0,65.2578,65.2578,65.2212,65.2504,7900.0
2012-04-27 14:50:00,89.16,89.16,89.06,89.15,22000.0,65.2578,65.2578,65.1846,65.2504,22000.0
2012-04-27 14:55:00,89.15,89.15,89.09,89.1,9700.0,65.2504,65.2504,65.2065,65.2139,9700.0
2012-04-27 15:00:00,89.1,89.1,89.08,89.08,12800.0,65.2139,65.2139,65.1992,65.1992,12800.0
2012-04-27 15:05:00,89.07,89.16,89.06,89.16,23000.0,65.1919,65.2578,65.1846,65.2578,23000.0
2012-04-27 15:10:00,89.17,89.17,89.13,89.14,11800.0,65.2651,65.2651,65.2358,65.2431,11800.0
2012-04-27 15:15:00,89.15,89.15,89.04,89.05,21700.0,65.2504,65.2504,65.1699,65.1773,21700.0
2012-04-27 15:20:00,89.05,89.05,88.97,88.99,24400.0,65.1773,65.1773,65.1187,65.1333,24400.0
2012-04-27 15:25:00,88.98,88.98,88.91,88.93,13100.0,65.126,65.126,65.0748,65.0894,13100.0
2012-04-27 15:30:00,88.92,88.93,88.83,88.84,26700.0,65.0821,65.0894,65.0162,65.0236,26700.0
2012-04-27 15:35:00,88.85,88.85,88.78,88.79,21800.0,65.0309,65.0309,64.9796,64.987,21800.0
2012-04-27 15:40:00,88.78,88.83,88.77,88.78,20000.0,64.9796,65.0162,64.9723,64.9796,20000.0
2012-04-27 15:45:00,88.79,88.81,88.71,88.71,41000.0,64.987,65.0016,64.9284,64.9284,41000.0
2012-04-27 15:50:00,88.71,88.73,88.6,88.63,71400.0,64.9284,64.943,64.8479,64.8699,71400.0
2012-04-27 15:55:00,88.63,88.74,88.63,88.73,58000.0,64.8699,64.9504,64.8699,64.943,58000.0
2012-04-30 09:30:00,88.7,89.0,88.53,88.53,36600.0,64.9211,65.1407,64.7967,64.7967,36600.0
2012-04-30 09:35:00,88.54,88.79,88.5,88.54,29100.0,64.804,64.987,64.7747,64.804,29100.0
2012-04-30 09:40:00,88.54,88.56,88.28,88.35,24300.0,64.804,64.8186,64.6137,64.6649,24300.0
2012-04-30 09:45:00,88.32,88.49,88.32,88.44,22200.0,64.643,64.7674,64.643,64.7308,22200.0
2012-04-30 09:50:00,88.48,88.56,88.46,88.5,25800.0,64.7601,64.8186,64.7454,64.7747,25800.0
2012-04-30 09:55:00,88.51,88.54,88.43,88.46,19600.0,64.782,64.804,64.7235,64.7454,19600.0
2012-04-30 10:00:00,88.47,88.52,88.42,88.52,12800.0,64.7527,64.7893,64.7161,64.7893,12800.0
2012-04-30 10:05:00,88.52,88.58,88.48,88.49,16900.0,64.7893,64.8333,64.7601,64.7674,16900.0
2012-04-30 10:10:00,88.49,88.63,88.47,88.61,15700.0,64.7674,64.8699,64.7527,64.8552,15700.0
2012-04-30 10:15:00,88.62,88.62,88.42,88.42,20100.0,64.8625,64.8625,64.7161,64.7161,20100.0
2012-04-30 10:20:00,88.42,88.46,88.41,88.41,6400.0,64.7161,64.7454,64.7088,64.7088,6400.0
2012-04-30 10:25:00,88.41,88.45,88.36,88.36,7100.0,64.7088,64.7381,64.6722,64.6722,7100.0
2012-04-30 10:30:00,88.36,88.37,88.28,88.32,13500.0,64.6722,64.6796,64.6137,64.643,13500.0
2012-04-30 10:35:00,88.33,88.42,88.31,88.4,12500.0,64.6503,64.7161,64.6356,64.7015,12500.0
2012-04-30 10:40:00,88.4,88.46,88.3,88.45,15700.0,64.7015,64.7454,64.6283,64.7381,15700.0
2012-04-30 10:45:00,88.46,88.49,88.42,88.44,15200.0,64.7454,64.7674,64.7161,64.7308,15200.0
2012-04-30 10:50:00,88.44,88.49,88.35,88.4,20000.0,64.7308,64.7674,64.6649,64.7015,20000.0
2012-04-30 10:55:00,88.4,88.43,88.31,88.33,25900.0,64.7015,64.7235,64.6356,64.6503,25900.0
2012-04-30 11:00:00,88.33,88.34,88.28,88.3,19500.0,64.6503,64.6576,64.6137,64.6283,19500.0
2012-04-30 11:05:00,88.3,88.34,88.28,88.28,10100.0,64.6283,64.6576,64.6137,64.6137,10100.0
2012-04-30 11:10:00,88.28,88.32,88.24,88.26,13600.0,64.6137,64.643,64.5844,64.599,13600.0
2012-04-30 11:15:00,88.26,88.26,88.15,88.21,19800.0,64.599,64.599,64.5185,64.5624,19800.0
2012-04-30 11:20:00,88.24,88.29,88.24,88.28,7600.0,64.5844,64.621,64.5844,64.6137,7600.0
2012-04-30 11:25:00,88.29,88.34,88.24,88.32,10200.0,64.621,64.6576,64.5844,64.643,10200.0
2012-04-30 11:30:00,88.35,88.37,88.32,88.32,4400.0,64.6649,64.6796,64.643,64.643,4400.0
2012-04-30 11:35:00,88.33,88.34,88.29,88.31,6300.0,64.6503,64.6576,64.621,64.6356,6300.0
2012-04-30 11:40:00,88.32,88.37,88.32,88.37,1700.0,64.643,64.6796,64.643,64.6796,1700.0
2012-04-30 11:45:00,88.38,88.44,88.37,88.43,19100.0,64.6869,64.7308,64.6796,64.7235,19100.0
2012-04-30 11:50:00,88.44,88.5,88.41,88.49,19100.0,64.7308,64.7747,64.7088,64.7674,19100.0
2012-04-30 11:55:00,88.47,88.53,88.46,88.52,12000.0,64.7527,64.7967,64.7454,64.7893,12000.0
2012-04-30 12:00:00,88.52,88.53,88.49,88.51,12900.0,64.7893,64.7967,64.7674,64.782,12900.0
2012-04-30 12:05:00,88.51,88.53,88.5,88.51,12100.0,64.782,64.7967,64.7747,64.782,12100.0
2012-04-30 12:10:00,88.53,88.56,88.52,88.56,7900.0,64.7967,64.8186,64.7893,64.8186,7900.0
2012-04-30 12:15:00,88.56,88.6,88.56,88.58,6700.0,64.8186,64.8479,64.8186,64.8333,6700.0
2012-04-30 12:20:00,88.58,88.6,88.58,88.6,7300.0,64.8333,64.8479,64.8333,64.8479,7300.0
2012-04-30 12:25:00,88.59,88.6,88.53,88.54,11400.0,64.8406,64.8479,64.7967,64.804,11400.0
2012-04-30 12:30:00,88.52,88.63,88.52,88.54,19200.0,64.7893,64.8699,64.7893,64.804,19200.0
2012-04-30 12:35:00,88.53,88.56,88.49,88.55,11000.0,64.7967,64.8186,64.7674,64.8113,11000.0
2012-04-30 12:40:00,88.54,88.6,88.54,88.58,12400.0,64.804,64.8479,64.804,64.8333,12400.0
2012-04-30 12:45:00,88.59,88.73,88.59,88.73,10200.0,64.8406,64.943,64.8406,64.943,10200.0
2012-04-30 12:50:00,88.71,88.71,88.58,88.63,8600.0,64.9284,64.9284,64.8333,64.8699,8600.0
2012-04-30 12:55:00,88.61,88.64,88.47,88.47,17300.0,64.8552,64.8772,64.7527,64.7527,17300.0
2012-04-30 13:00:00,88.49,88.51,88.43,88.44,19000.0,64.7674,64.782,64.7235,64.7308,19000.0
2012-04-30 13:05:00,88.44,88.46,88.39,88.4,27200.0,64.7308,64.7454,64.6942,64.7015,27200.0
2012-04-30 13:10:00,88.41,88.47,88.4,88.47,5200.0,64.7088,64.7527,64.7015,64.7527,5200.0
2012-04-30 13:15:00,88.47,88.48,88.45,88.47,4700.0,64.7527,64.7601,64.7381,64.7527,4700.0
2012-04-30 13:20:00,88.47,88.48,88.43,88.46,9100.0,64.7527,64.7601,64.7235,64.7454,9100.0
2012-04-30 13:25:00,88.45,88.46,88.44,88.44,10200.0,64.7381,64.7454,64.7308,64.7308,10200.0
2012-04-30 13:30:00,88.46,88.49,88.44,88.48,7400.0,64.7454,64.7674,64.7308,64.7601,7400.0
2012-04-30 13:35:00,88.49,88.49,88.43,88.46,16100.0,64.7674,64.7674,64.7235,64.7454,16100.0
2012-04-30 13:40:00,88.46,88.48,88.4,88.48,20100.0,64.7454,64.7601,64.7015,64.7601,20100.0
2012-04-30 13:45:00,88.47,88.48,88.41,88.42,11000.0,64.7527,64.7601,64.7088,64.7161,11000.0
2012-04-30 13:50:00,88.43,88.45,88.42,88.44,7200.0,64.7235,64.7381,64.7161,64.7308,7200.0
2012-04-30 13:55:00,88.45,88.45,88.37,88.37,11300.0,64.7381,64.7381,64.6796,64.6796,11300.0
2012-04-30 14:00:00,88.39,88.39,88.37,88.39,8700.0,64.6942,64.6942,64.6796,64.6942,8700.0
2012-04-30 14:05:00,88.39,88.39,88.33,88.33,14000.0,64.6942,64.6942,64.6503,64.6503,14000.0
2012-04-30 14:10:00,88.33,88.35,88.27,88.35,18200.0,64.6503,64.6649,64.6064,64.6649,18200.0
2012-04-30 14:15:00,88.35,88.38,88.34,88.37,10800.0,64.6649,64.6869,64.6576,64.6796,10800.0
2012-04-30 14:20:00,88.38,88.38,88.31,88.31,6500.0,64.6869,64.6869,64.6356,64.6356,6500.0
2012-04-30 14:25:00,88.32,88.37,88.32,88.32,10300.0,64.643,64.6796,64.643,64.643,10300.0
2012-04-30 14:30:00,88.32,88.37,88.3,88.36,11000.0,64.643,64.6796,64.6283,64.6722,11000.0
2012-04-30 14:35:00,88.36,88.36,88.26,88.28,13900.0,64.6722,64.6722,64.599,64.6137,13900.0
2012-04-30 14:40:00,88.28,88.29,88.19,88.19,29300.0,64.6137,64.621,64.5478,64.5478,29300.0
2012-04-30 14:45:00,88.19,88.22,88.18,88.21,15600.0,64.5478,64.5698,64.5405,64.5624,15600.0
2012-04-30 14:50:00,88.22,88.26,88.2,88.26,3500.0,64.5698,64.599,64.5551,64.599,3500.0
2012-04-30 14:55:00,88.26,88.3,88.25,88.28,8600.0,64.599,64.6283,64.5917,64.6137,8600.0
2012-04-30 15:00:00,88.27,88.32,88.25,88.27,20300.0,64.6064,64.643,64.5917,64.6064,20300.0
2012-04-30 15:05:00,88.27,88.28,88.25,88.25,9200.0,64.6064,64.6137,64.5917,64.5917,9200.0
2012-04-30 15:10:00,88.25,88.35,88.25,88.34,16100.0,64.5917,64.6649,64.5917,64.6576,16100.0
2012-04-30 15:15:00,88.34,88.35,88.31,88.32,9300.0,64.6576,64.6649,64.6356,64.643,9300.0
2012-04-30 15:20:00,88.33,88.35,88.3,88.3,17700.0,64.6503,64.6649,64.6283,64.6283,17700.0
2012-04-30 15:25:00,88.3,88.33,88.3,88.32,4300.0,64.6283,64.6503,64.6283,64.643,4300.0
2012-04-30 15:30:00,88.32,88.33,88.3,88.32,112700.0,64.643,64.6503,64.6283,64.643,112700.0
2012-04-30 15:35:00,88.32,88.34,88.32,88.32,17400.0,64.643,64.6576,64.643,64.643,17400.0
2012-04-30 15:40:00,88.32,88.35,88.31,88.32,29200.0,64.643,64.6649,64.6356,64.643,29200.0
2012-04-30 15:45:00,88.32,88.33,88.21,88.22,28000.0,64.643,64.6503,64.5624,64.5698,28000.0
2012-04-30 15:50:00,88.22,88.22,88.18,88.2,52500.0,64.5698,64.5698,64.5405,64.5551,52500.0
2012-04-30 15:55:00,88.2,88.22,88.13,88.17,143200.0,64.5551,64.5698,64.5039,64.5332,143200.0
2012-05-01 09:30:00,86.9,87.21,86.7,87.03,118100.0,63.6036,63.8305,63.4573,63.6988,118100.0
2012-05-01 09:35:00,87.01,87.19,86.98,87.02,75500.0,63.6841,63.8159,63.6622,63.6915,75500.0
2012-05-01 09:40:00,87.02,87.06,86.47,86.49,98700.0,63.6915,63.7207,63.2889,63.3035,98700.0
2012-05-01 09:45:00,86.51,86.81,86.38,86.8,80500.0,63.3182,63.5378,63.223,63.5304,80500.0
2012-05-01 09:50:00,86.8,86.96,86.74,86.75,58100.0,63.5304,63.6475,63.4865,63.4938,58100.0
2012-05-01 09:55:00,86.76,86.77,86.45,86.56,51200.0,63.5012,63.5085,63.2743,63.3548,51200.0
2012-05-01 10:00:00,86.54,87.18,86.54,87.14,117500.0,63.3401,63.8086,63.3401,63.7793,117500.0
2012-05-01 10:05:00,87.16,87.23,86.99,87.07,59000.0,63.7939,63.8452,63.6695,63.7281,59000.0
2012-05-01 10:10:00,87.08,87.19,87.03,87.06,47300.0,63.7354,63.8159,63.6988,63.7207,47300.0
2012-05-01 10:15:00,87.06,87.28,87.04,87.23,31800.0,63.7207,63.8818,63.7061,63.8452,31800.0
2012-05-01 10:20:00,87.24,87.48,87.24,87.42,28800.0,63.8525,64.0281,63.8525,63.9842,28800.0
2012-05-01 10:25:00,87.42,87.5,87.38,87.41,24100.0,63.9842,64.0428,63.955,63.9769,24100.0
2012-05-01 10:30:00,87.41,87.5,87.38,87.42,25100.0,63.9769,64.0428,63.955,63.9842,25100.0
2012-05-01 10:35:00,87.41,87.43,87.17,87.18,52800.0,63.9769,63.9916,63.8013,63.8086,52800.0
2012-05-01 10:40:00,87.17,87.25,87.17,87.19,20900.0,63.8013,63.8598,63.8013,63.8159,20900.0
2012-05-01 10:45:00,87.19,87.2,86.93,87.0,95700.0,63.8159,63.8232,63.6256,63.6768,95700.0
2012-05-01 10:50:00,86.97,87.23,86.97,87.11,85400.0,63.6549,63.8452,63.6549,63.7573,85400.0
2012-05-01 10:55:00,87.13,87.2,87.0,87.0,38000.0,63.772,63.8232,63.6768,63.6768,38000.0
2012-05-01 11:00:00,87.0,87.14,86.97,87.11,34600.0,63.6768,63.7793,63.6549,63.7573,34600.0
2012-05-01 11:05:00,87.13,87.2,87.11,87.18,23700.0,63.772,63.8232,63.7573,63.8086,23700.0
2012-05-01 11:10:00,87.18,87.23,87.17,87.23,20500.0,63.8086,63.8452,63.8013,63.8452,20500.0
2012-05-01 11:15:00,87.22,87.24,87.18,87.2,24700.0,63.8378,63.8525,63.8086,63.8232,24700.0
2012-05-01 11:20:00,87.19,87.2,87.16,87.18,17400.0,63.8159,63.8232,63.7939,63.8086,17400.0
2012-05-01 11:25:00,87.17,87.22,87.16,87.19,14200.0,63.8013,63.8378,63.7939,63.8159,14200.0
2012-05-01 11:30:00,87.19,87.22,87.17,87.18,16800.0,63.8159,63.8378,63.8013,63.8086,16800.0
2012-05-01 11:35:00,87.18,87.19,87.16,87.17,9300.0,63.8086,63.8159,63.7939,63.8013,9300.0
2012-05-01 11:40:00,87.18,87.21,87.16,87.2,14300.0,63.8086,63.8305,63.7939,63.8232,14300.0
2012-05-01 11:45:00,87.21,87.26,87.2,87.24,37900.0,63.8305,63.8671,63.8232,63.8525,37900.0
2012-05-01 11:50:00,87.22,87.26,87.22,87.25,29900.0,63.8378,63.8671,63.8378,63.8598,29900.0
2012-05-01 11:55:00,87.24,87.25,87.2,87.2,19900.0,63.8525,63.8598,63.8232,63.8232,19900.0
2012-05-01 12:00:00,87.21,87.26,87.21,87.24,27200.0,63.8305,63.8671,63.8305,63.8525,27200.0
2012-05-01 12:05:00,87.25,87.31,87.25,87.31,28600.0,63.8598,63.9037,63.8598,63.9037,28600.0
2012-05-01 12:10:00,87.31,87.37,87.3,87.36,23300.0,63.9037,63.9476,63.8964,63.9403,23300.0
2012-05-01 12:15:00,87.37,87.45,87.37,87.44,10700.0,63.9476,64.0062,63.9476,63.9989,10700.0
2012-05-01 12:20:00,87.44,87.48,87.44,87.47,13900.0,63.9989,64.0281,63.9989,64.0208,13900.0
2012-05-01 12:25:00,87.47,87.5,87.46,87.5,10900.0,64.0208,64.0428,64.0135,64.0428,10900.0
2012-05-01 12:30:00,87.5,87.5,87.47,87.5,19200.0,64.0428,64.0428,64.0208,64.0428,19200.0
2012-05-01 12:35:00,87.5,87.5,87.47,87.47,10800.0,64.0428,64.0428,64.0208,64.0208,10800.0
2012-05-01 12:40:00,87.46,87.49,87.45,87.49,10000.0,64.0135,64.0355,64.0062,64.0355,10000.0
2012-05-01 12:45:00,87.49,87.53,87.48,87.53,19900.0,64.0355,64.0647,64.0281,64.0647,19900.0
2012-05-01 12:50:00,87.54,87.54,87.51,87.53,15400.0,64.0721,64.0721,64.0501,64.0647,15400.0
2012-05-01 12:55:00,87.53,87.58,87.51,87.51,38400.0,64.0647,64.1013,64.0501,64.0501,38400.0
2012-05-01 13:00:00,87.51,87.54,87.47,87.52,29900.0,64.0501,64.0721,64.0208,64.0574,29900.0
2012-05-01 13:05:00,87.51,87.73,87.5,87.73,30600.0,64.0501,64.2111,64.0428,64.2111,30600.0
2012-05-01 13:10:00,87.74,87.79,87.67,87.7,30500.0,64.2184,64.255,64.1672,64.1892,30500.0
2012-05-01 13:15:00,87.69,87.75,87.68,87.7,13900.0,64.1818,64.2258,64.1745,64.1892,13900.0
2012-05-01 13:20:00,87.7,87.72,87.65,87.71,23700.0,64.1892,64.2038,64.1526,64.1965,23700.0
2012-05-01 13:25:00,87.7,87.71,87.66,87.7,22400.0,64.1892,64.1965,64.1599,64.1892,22400.0
2012-05-01 13:30:00,87.69,87.91,87.68,87.9,49000.0,64.1818,64.3429,64.1745,64.3356,49000.0
2012-05-01 13:35:00,87.9,87.96,87.89,87.94,13900.0,64.3356,64.3795,64.3282,64.3648,13900.0
2012-05-01 13:40:00,87.95,87.98,87.91,87.92,13800.0,64.3721,64.3941,64.3429,64.3502,13800.0
2012-05-01 13:45:00,87.92,88.0,87.9,87.96,46200.0,64.3502,64.4087,64.3356,64.3795,46200.0
2012-05-01 13:50:00,87.96,88.0,87.96,87.97,37600.0,64.3795,64.4087,64.3795,64.3868,37600.0
2012-05-01 13:55:00,87.97,87.98,87.87,87.88,22200.0,64.3868,64.3941,64.3136,64.3209,22200.0
2012-05-01 14:00:00,87.89,87.89,87.78,87.81,20800.0,64.3282,64.3282,64.2477,64.2697,20800.0
2012-05-01 14:05:00,87.81,87.82,87.73,87.74,25000.0,64.2697,64.277,64.2111,64.2184,25000.0
2012-05-01 14:10:00,87.75,87.75,87.56,87.57,24000.0,64.2258,64.2258,64.0867,64.094,24000.0
2012-05-01 14:15:00,87.57,87.64,87.52,87.57,17700.0,64.094,64.1453,64.0574,64.094,17700.0
2012-05-01 14:20:00,87.57,87.67,87.57,87.64,10200.0,64.094,64.1672,64.094,64.1453,10200.0
2012-05-01 14:25:00,87.64,87.64,87.52,87.62,17500.0,64.1453,64.1453,64.0574,64.1306,17500.0
2012-05-01 14:30:00,87.63,87.7,87.62,87.69,15000.0,64.1379,64.1892,64.1306,64.1818,15000.0
2012-05-01 14:35:00,87.68,87.69,87.6,87.6,14400.0,64.1745,64.1818,64.116,64.116,14400.0
2012-05-01 14:40:00,87.59,87.6,87.53,87.59,22500.0,64.1087,64.116,64.0647,64.1087,22500.0
2012-05-01 14:45:00,87.59,87.6,87.55,87.6,9800.0,64.1087,64.116,64.0794,64.116,9800.0
2012-05-01 14:50:00,87.6,87.64,87.58,87.59,17500.0,64.116,64.1453,64.1013,64.1087,17500.0
2012-05-01 14:55:00,87.58,87.63,87.57,87.63,15700.0,64.1013,64.1379,64.094,64.1379,15700.0
2012-05-01 15:00:00,87.62,87.62,87.57,87.58,20200.0,64.1306,64.1306,64.094,64.1013,20200.0
2012-05-01 15:05:00,87.58,87.59,87.47,87.47,28800.0,64.1013,64.1087,64.0208,64.0208,28800.0
2012-05-01 15:10:00,87.47,87.48,87.41,87.41,21600.0,64.0208,64.0281,63.9769,63.9769,21600.0
2012-05-01 15:15:00,87.42,87.44,87.37,87.43,30300.0,63.9842,63.9989,63.9476,63.9916,30300.0
2012-05-01 15:20:00,87.44,87.46,87.35,87.38,30200.0,63.9989,64.0135,63.933,63.955,30200.0
2012-05-01 15:25:00,87.38,87.39,87.29,87.31,34700.0,63.955,63.9623,63.8891,63.9037,34700.0
2012-05-01 15:30:00,87.33,87.33,87.23,87.24,50100.0,63.9184,63.9184,63.8452,63.8525,50100.0
2012-05-01 15:35:00,87.23,87.24,87.13,87.15,47300.0,63.8452,63.8525,63.772,63.7866,47300.0
2012-05-01 15:40:00,87.16,87.19,87.14,87.17,23800.0,63.7939,63.8159,63.7793,63.8013,23800.0
2012-05-01 15:45:00,87.17,87.19,87.12,87.12,48000.0,63.8013,63.8159,63.7647,63.7647,48000.0
2012-05-01 15:50:00,87.12,87.12,86.99,87.01,90000.0,63.7647,63.7647,63.6695,63.6841,90000.0
2012-05-01 15:55:00,87.02,87.04,86.96,86.99,141000.0,63.6915,63.7061,63.6475,63.6695,141000.0
2012-05-02 09:30:00,86.89,86.95,86.6,86.7,54200.0,63.5963,63.6402,63.3841,63.4573,54200.0
2012-05-02 09:35:00,86.68,86.88,86.63,86.77,57500.0,63.4426,63.589,63.406,63.5085,57500.0
2012-05-02 09:40:00,86.75,86.86,86.7,86.78,34600.0,63.4938,63.5744,63.4573,63.5158,34600.0
2012-05-02 09:45:00,86.77,86.79,86.65,86.66,42100.0,63.5085,63.5231,63.4207,63.428,42100.0
2012-05-02 09:50:00,86.68,86.7,86.6,86.63,14000.0,63.4426,63.4573,63.3841,63.406,14000.0
2012-05-02 09:55:00,86.63,86.64,86.47,86.5,71100.0,63.406,63.4133,63.2889,63.3109,71100.0
2012-05-02 10:00:00,86.5,86.61,86.46,86.54,48600.0,63.3109,63.3914,63.2816,63.3401,48600.0
2012-05-02 10:05:00,86.53,86.62,86.51,86.58,32100.0,63.3328,63.3987,63.3182,63.3694,32100.0
2012-05-02 10:10:00,86.59,86.62,86.5,86.56,22900.0,63.3767,63.3987,63.3109,63.3548,22900.0
2012-05-02 10:15:00,86.56,86.57,86.45,86.48,31200.0,63.3548,63.3621,63.2743,63.2962,31200.0
2012-05-02 10:20:00,86.47,86.51,86.42,86.43,32200.0,63.2889,63.3182,63.2523,63.2596,32200.0
2012-05-02 10:25:00,86.42,86.48,86.33,86.35,34700.0,63.2523,63.2962,63.1864,63.2011,34700.0
2012-05-02 10:30:00,86.34,86.4,86.24,86.34,42300.0,63.1938,63.2377,63.1206,63.1938,42300.0
2012-05-02 10:35:00,86.34,86.36,86.31,86.33,33400.0,63.1938,63.2084,63.1718,63.1864,33400.0
2012-05-02 10:40:00,86.36,86.43,86.31,86.43,14900.0,63.2084,63.2596,63.1718,63.2596,14900.0
2012-05-02 10:45:00,86.43,86.48,86.35,86.42,22600.0,63.2596,63.2962,63.2011,63.2523,22600.0
2012-05-02 10:50:00,86.43,86.46,86.4,86.41,21300.0,63.2596,63.2816,63.2377,63.245,21300.0
2012-05-02 10:55:00,86.42,86.49,86.41,86.47,38600.0,63.2523,63.3035,63.245,63.2889,38600.0
2012-05-02 11:00:00,86.48,86.53,86.48,86.51,13800.0,63.2962,63.3328,63.2962,63.3182,13800.0
2012-05-02 11:05:00,86.52,86.58,86.5,86.56,31600.0,63.3255,63.3694,63.3109,63.3548,31600.0
2012-05-02 11:10:00,86.58,86.63,86.55,86.59,16800.0,63.3694,63.406,63.3475,63.3767,16800.0
2012-05-02 11:15:00,86.59,86.6,86.55,86.6,12300.0,63.3767,63.3841,63.3475,63.3841,12300.0
2012-05-02 11:20:00,86.6,86.64,86.57,86.61,52300.0,63.3841,63.4133,63.3621,63.3914,52300.0
2012-05-02 11:25:00,86.6,86.65,86.59,86.65,27500.0,63.3841,63.4207,63.3767,63.4207,27500.0
2012-05-02 11:30:00,86.64,86.7,86.62,86.67,21800.0,63.4133,63.4573,63.3987,63.4353,21800.0
2012-05-02 11:35:00,86.67,86.79,86.66,86.69,28800.0,63.4353,63.5231,63.428,63.4499,28800.0
2012-05-02 11:40:00,86.7,86.72,86.69,86.72,11600.0,63.4573,63.4719,63.4499,63.4719,11600.0
2012-05-02 11:45:00,86.71,86.8,86.7,86.77,20500.0,63.4646,63.5304,63.4573,63.5085,20500.0
2012-05-02 11:50:00,86.76,86.81,86.75,86.77,19900.0,63.5012,63.5378,63.4938,63.5085,19900.0
2012-05-02 11:55:00,86.74,86.79,86.7,86.76,21900.0,63.4865,63.5231,63.4573,63.5012,21900.0
2012-05-02 12:00:00,86.76,86.77,86.69,86.7,32500.0,63.5012,63.5085,63.4499,63.4573,32500.0
2012-05-02 12:05:00,86.7,86.71,86.68,86.69,13700.0,63.4573,63.4646,63.4426,63.4499,13700.0
2012-05-02 12:10:00,86.69,86.7,86.68,86.7,14200.0,63.4499,63.4573,63.4426,63.4573,14200.0
2012-05-02 12:15:00,86.7,86.77,86.69,86.73,22000.0,63.4573,63.5085,63.4499,63.4792,22000.0
2012-05-02 12:20:00,86.72,86.74,86.69,86.7,11700.0,63.4719,63.4865,63.4499,63.4573,11700.0
2012-05-02 12:25:00,86.7,86.73,86.69,86.7,19700.0,63.4573,63.4792,63.4499,63.4573,19700.0
2012-05-02 12:30:00,86.7,86.71,86.68,86.7,14700.0,63.4573,63.4646,63.4426,63.4573,14700.0
2012-05-02 12:35:00,86.7,86.71,86.67,86.69,16700.0,63.4573,63.4646,63.4353,63.4499,16700.0
2012-05-02 12:40:00,86.69,86.7,86.68,86.7,10800.0,63.4499,63.4573,63.4426,63.4573,10800.0
2012-05-02 12:45:00,86.7,86.71,86.66,86.68,22700.0,63.4573,63.4646,63.428,63.4426,22700.0
2012-05-02 12:50:00,86.68,86.74,86.67,86.69,26400.0,63.4426,63.4865,63.4353,63.4499,26400.0
2012-05-02 12:55:00,86.7,86.71,86.68,86.68,37600.0,63.4573,63.4646,63.4426,63.4426,37600.0
2012-05-02 13:00:00,86.68,86.72,86.66,86.69,12000.0,63.4426,63.4719,63.428,63.4499,12000.0
2012-05-02 13:05:00,86.69,86.71,86.69,86.7,8800.0,63.4499,63.4646,63.4499,63.4573,8800.0
2012-05-02 13:10:00,86.69,86.71,86.67,86.68,11800.0,63.4499,63.4646,63.4353,63.4426,11800.0
2012-05-02 13:15:00,86.68,86.7,86.61,86.63,31500.0,63.4426,63.4573,63.3914,63.406,31500.0
2012-05-02 13:20:00,86.63,86.63,86.59,86.59,8600.0,63.406,63.406,63.3767,63.3767,8600.0
2012-05-02 13:25:00,86.59,86.61,86.55,86.59,60500.0,63.3767,63.3914,63.3475,63.3767,60500.0
2012-05-02 13:30:00,86.6,86.61,86.56,86.6,10200.0,63.3841,63.3914,63.3548,63.3841,10200.0
2012-05-02 13:35:00,86.59,86.6,86.56,86.56,6500.0,63.3767,63.3841,63.3548,63.3548,6500.0
2012-05-02 13:40:00,86.58,86.59,86.57,86.58,13600.0,63.3694,63.3767,63.3621,63.3694,13600.0
2012-05-02 13:45:00,86.59,86.62,86.57,86.59,14200.0,63.3767,63.3987,63.3621,63.3767,14200.0
2012-05-02 13:50:00,86.59,86.64,86.58,86.62,20100.0,63.3767,63.4133,63.3694,63.3987,20100.0
2012-05-02 13:55:00,86.62,86.63,86.56,86.56,10700.0,63.3987,63.406,63.3548,63.3548,10700.0
2012-05-02 14:00:00,86.56,86.62,86.55,86.58,18900.0,63.3548,63.3987,63.3475,63.3694,18900.0
2012-05-02 14:05:00,86.58,86.62,86.58,86.61,14800.0,63.3694,63.3987,63.3694,63.3914,14800.0
2012-05-02 14:10:00,86.6,86.61,86.56,86.58,13100.0,63.3841,63.3914,63.3548,63.3694,13100.0
2012-05-02 14:15:00,86.58,86.63,86.58,86.61,14100.0,63.3694,63.406,63.3694,63.3914,14100.0
2012-05-02 14:20:00,86.61,86.61,86.56,86.57,19500.0,63.3914,63.3914,63.3548,63.3621,19500.0
2012-05-02 14:25:00,86.57,86.64,86.57,86.6,25300.0,63.3621,63.4133,63.3621,63.3841,25300.0
2012-05-02 14:30:00,86.59,86.61,86.54,86.58,33500.0,63.3767,63.3914,63.3401,63.3694,33500.0
2012-05-02 14:35:00,86.57,86.58,86.5,86.5,24600.0,63.3621,63.3694,63.3109,63.3109,24600.0
2012-05-02 14:40:00,86.5,86.53,86.48,86.48,24900.0,63.3109,63.3328,63.2962,63.2962,24900.0
2012-05-02 14:45:00,86.48,86.55,86.48,86.53,15900.0,63.2962,63.3475,63.2962,63.3328,15900.0
2012-05-02 14:50:00,86.54,86.55,86.5,86.5,12800.0,63.3401,63.3475,63.3109,63.3109,12800.0
2012-05-02 14:55:00,86.51,86.56,86.5,86.52,18200.0,63.3182,63.3548,63.3109,63.3255,18200.0
2012-05-02 15:00:00,86.51,86.57,86.5,86.55,24900.0,63.3182,63.3621,63.3109,63.3475,24900.0
2012-05-02 15:05:00,86.54,86.6,86.54,86.56,21700.0,63.3401,63.3841,63.3401,63.3548,21700.0
2012-05-02 15:10:00,86.56,86.59,86.54,86.55,23000.0,63.3548,63.3767,63.3401,63.3475,23000.0
2012-05-02 15:15:00,86.55,86.59,86.54,86.56,22100.0,63.3475,63.3767,63.3401,63.3548,22100.0
2012-05-02 15:20:00,86.56,86.61,86.56,86.61,26400.0,63.3548,63.3914,63.3548,63.3914,26400.0
2012-05-02 15:25:00,86.61,86.61,86.57,86.6,25900.0,63.3914,63.3914,63.3621,63.3841,25900.0
2012-05-02 15:30:00,86.6,86.61,86.58,86.59,29000.0,63.3841,63.3914,63.3694,63.3767,29000.0
2012-05-02 15:35:00,86.6,86.61,86.58,86.59,51900.0,63.3841,63.3914,63.3694,63.3767,51900.0
2012-05-02 15:40:00,86.6,86.74,86.59,86.74,45200.0,63.3841,63.4865,63.3767,63.4865,45200.0
2012-05-02 15:45:00,86.72,86.78,86.65,86.7,57400.0,63.4719,63.5158,63.4207,63.4573,57400.0
2012-05-02 15:50:00,86.69,86.71,86.61,86.62,58700.0,63.4499,63.4646,63.3914,63.3987,58700.0
2012-05-02 15:55:00,86.62,86.67,86.55,86.64,152000.0,63.3987,63.4353,63.3475,63.4133,152000.0
2012-05-03 09:30:00,85.86,85.94,85.27,85.64,191200.0,62.8424,62.901,62.4106,62.6814,191200.0
2012-05-03 09:35:00,85.54,85.65,85.31,85.43,74500.0,62.6082,62.6887,62.4399,62.5277,74500.0
2012-05-03 09:40:00,85.41,85.43,85.29,85.38,119200.0,62.5131,62.5277,62.4252,62.4911,119200.0
2012-05-03 09:45:00,85.38,85.43,85.3,85.4,92700.0,62.4911,62.5277,62.4326,62.5058,92700.0
2012-05-03 09:50:00,85.4,85.45,85.32,85.32,66800.0,62.5058,62.5424,62.4472,62.4472,66800.0
2012-05-03 09:55:00,85.34,85.36,85.15,85.24,122900.0,62.4618,62.4765,62.3228,62.3887,122900.0
2012-05-03 10:00:00,85.23,85.23,84.76,84.86,226600.0,62.3813,62.3813,62.0373,62.1105,226600.0
2012-05-03 10:05:00,84.89,84.9,84.65,84.7,91200.0,62.1325,62.1398,61.9568,61.9934,91200.0
2012-05-03 10:10:00,84.71,84.8,84.6,84.67,86600.0,62.0007,62.0666,61.9202,61.9715,86600.0
2012-05-03 10:15:00,84.65,84.74,84.63,84.66,50200.0,61.9568,62.0227,61.9422,61.9641,50200.0
2012-05-03 10:20:00,84.67,84.7,84.56,84.69,53500.0,61.9715,61.9934,61.8909,61.9861,53500.0
2012-05-03 10:25:00,84.7,84.72,84.64,84.7,48800.0,61.9934,62.0081,61.9495,61.9934,48800.0
2012-05-03 10:30:00,84.71,84.73,84.69,84.7,50000.0,62.0007,62.0154,61.9861,61.9934,50000.0
2012-05-03 10:35:00,84.7,84.77,84.68,84.73,55300.0,61.9934,62.0446,61.9788,62.0154,55300.0
2012-05-03 10:40:00,84.73,84.8,84.73,84.77,40900.0,62.0154,62.0666,62.0154,62.0446,40900.0
2012-05-03 10:45:00,84.77,84.77,84.65,84.7,39900.0,62.0446,62.0446,61.9568,61.9934,39900.0
2012-05-03 10:50:00,84.7,84.76,84.67,84.73,31500.0,61.9934,62.0373,61.9715,62.0154,31500.0
2012-05-03 10:55:00,84.73,84.75,84.66,84.7,48000.0,62.0154,62.03,61.9641,61.9934,48000.0
2012-05-03 11:00:00,84.7,84.78,84.69,84.74,41500.0,61.9934,62.052,61.9861,62.0227,41500.0
2012-05-03 11:05:00,84.74,84.8,84.73,84.76,43300.0,62.0227,62.0666,62.0154,62.0373,43300.0
2012-05-03 11:10:00,84.76,84.8,84.68,84.68,47300.0,62.0373,62.0666,61.9788,61.9788,47300.0
2012-05-03 11:15:00,84.7,84.76,84.68,84.72,32800.0,61.9934,62.0373,61.9788,62.0081,32800.0
2012-05-03 11:20:00,84.74,84.8,84.71,84.79,25600.0,62.0227,62.0666,62.0007,62.0593,25600.0
2012-05-03 11:25:00,84.79,84.8,84.72,84.76,28400.0,62.0593,62.0666,62.0081,62.0373,28400.0
2012-05-03 11:30:00,84.76,84.79,84.69,84.71,33200.0,62.0373,62.0593,61.9861,62.0007,33200.0
2012-05-03 11:35:00,84.71,84.72,84.64,84.7,38500.0,62.0007,62.0081,61.9495,61.9934,38500.0
2012-05-03 11:40:00,84.7,84.7,84.68,84.7,33100.0,61.9934,61.9934,61.9788,61.9934,33100.0
2012-05-03 11:45:00,84.69,84.7,84.57,84.62,38900.0,61.9861,61.9934,61.8983,61.9349,38900.0
2012-05-03 11:50:00,84.61,84.7,84.56,84.7,32700.0,61.9275,61.9934,61.8909,61.9934,32700.0
2012-05-03 11:55:00,84.7,84.7,84.63,84.63,22300.0,61.9934,61.9934,61.9422,61.9422,22300.0
2012-05-03 12:00:00,84.63,84.69,84.6,84.64,21500.0,61.9422,61.9861,61.9202,61.9495,21500.0
2012-05-03 12:05:00,84.63,84.7,84.63,84.7,24800.0,61.9422,61.9934,61.9422,61.9934,24800.0
2012-05-03 12:10:00,84.69,84.7,84.67,84.7,36600.0,61.9861,61.9934,61.9715,61.9934,36600.0
2012-05-03 12:15:00,84.7,84.7,84.67,84.69,22800.0,61.9934,61.9934,61.9715,61.9861,22800.0
2012-05-03 12:20:00,84.7,84.7,84.66,84.67,33800.0,61.9934,61.9934,61.9641,61.9715,33800.0
2012-05-03 12:25:00,84.67,84.73,84.65,84.69,22200.0,61.9715,62.0154,61.9568,61.9861,22200.0
2012-05-03 12:30:00,84.69,84.71,84.66,84.69,23500.0,61.9861,62.0007,61.9641,61.9861,23500.0
2012-05-03 12:35:00,84.69,84.7,84.67,84.7,44500.0,61.9861,61.9934,61.9715,61.9934,44500.0
2012-05-03 12:40:00,84.69,84.7,84.67,84.69,24100.0,61.9861,61.9934,61.9715,61.9861,24100.0
2012-05-03 12:45:00,84.69,84.7,84.66,84.69,36200.0,61.9861,61.9934,61.9641,61.9861,36200.0
2012-05-03 12:50:00,84.69,84.7,84.67,84.69,18900.0,61.9861,61.9934,61.9715,61.9861,18900.0
2012-05-03 12:55:00,84.69,84.7,84.67,84.68,21600.0,61.9861,61.9934,61.9715,61.9788,21600.0
2012-05-03 13:00:00,84.69,84.7,84.65,84.66,40500.0,61.9861,61.9934,61.9568,61.9641,40500.0
2012-05-03 13:05:00,84.65,84.66,84.6,84.62,46100.0,61.9568,61.9641,61.9202,61.9349,46100.0
2012-05-03 13:10:00,84.63,84.66,84.6,84.61,28300.0,61.9422,61.9641,61.9202,61.9275,28300.0
2012-05-03 13:15:00,84.63,84.66,84.61,84.61,18500.0,61.9422,61.9641,61.9275,61.9275,18500.0
2012-05-03 13:20:00,84.63,84.66,84.6,84.6,18900.0,61.9422,61.9641,61.9202,61.9202,18900.0
2012-05-03 13:25:00,84.62,84.63,84.58,84.61,36000.0,61.9349,61.9422,61.9056,61.9275,36000.0
2012-05-03 13:30:00,84.61,84.61,84.51,84.52,33700.0,61.9275,61.9275,61.8544,61.8617,33700.0
2012-05-03 13:35:00,84.52,84.55,84.45,84.45,62300.0,61.8617,61.8836,61.8104,61.8104,62300.0
2012-05-03 13:40:00,84.47,84.47,84.11,84.14,102800.0,61.8251,61.8251,61.5616,61.5835,102800.0
2012-05-03 13:45:00,84.12,84.25,84.11,84.14,85600.0,61.5689,61.6641,61.5616,61.5835,85600.0
2012-05-03 13:50:00,84.16,84.17,84.06,84.15,39100.0,61.5982,61.6055,61.525,61.5909,39100.0
2012-05-03 13:55:00,84.16,84.23,84.09,84.1,51400.0,61.5982,61.6494,61.5469,61.5543,51400.0
2012-05-03 14:00:00,84.11,84.17,84.1,84.16,37600.0,61.5616,61.6055,61.5543,61.5982,37600.0
2012-05-03 14:05:00,84.17,84.18,84.14,84.17,43300.0,61.6055,61.6128,61.5835,61.6055,43300.0
2012-05-03 14:10:00,84.17,84.17,84.11,84.15,26100.0,61.6055,61.6055,61.5616,61.5909,26100.0
2012-05-03 14:15:00,84.15,84.22,84.14,84.21,27800.0,61.5909,61.6421,61.5835,61.6348,27800.0
2012-05-03 14:20:00,84.2,84.22,84.15,84.17,27900.0,61.6275,61.6421,61.5909,61.6055,27900.0
2012-05-03 14:25:00,84.18,84.2,84.15,84.15,34400.0,61.6128,61.6275,61.5909,61.5909,34400.0
2012-05-03 14:30:00,84.15,84.17,84.12,84.16,50400.0,61.5909,61.6055,61.5689,61.5982,50400.0
2012-05-03 14:35:00,84.16,84.16,84.11,84.12,54500.0,61.5982,61.5982,61.5616,61.5689,54500.0
2012-05-03 14:40:00,84.11,84.12,84.07,84.08,36000.0,61.5616,61.5689,61.5323,61.5396,36000.0
2012-05-03 14:45:00,84.1,84.11,84.06,84.06,45300.0,61.5543,61.5616,61.525,61.525,45300.0
2012-05-03 14:50:00,84.06,84.11,84.06,84.09,33000.0,61.525,61.5616,61.525,61.5469,33000.0
2012-05-03 14:55:00,84.09,84.16,84.08,84.12,53600.0,61.5469,61.5982,61.5396,61.5689,53600.0
2012-05-03 15:00:00,84.13,84.15,84.11,84.13,55400.0,61.5762,61.5909,61.5616,61.5762,55400.0
2012-05-03 15:05:00,84.13,84.13,84.05,84.07,50300.0,61.5762,61.5762,61.5177,61.5323,50300.0
2012-05-03 15:10:00,84.06,84.07,83.94,83.99,104500.0,61.525,61.5323,61.4372,61.4738,104500.0
2012-05-03 15:15:00,83.98,84.11,83.98,84.09,63200.0,61.4664,61.5616,61.4664,61.5469,63200.0
2012-05-03 15:20:00,84.1,84.19,84.09,84.18,69500.0,61.5543,61.6201,61.5469,61.6128,69500.0
2012-05-03 15:25:00,84.19,84.24,84.18,84.19,42900.0,61.6201,61.6567,61.6128,61.6201,42900.0
2012-05-03 15:30:00,84.21,84.22,84.12,84.13,62000.0,61.6348,61.6421,61.5689,61.5762,62000.0
2012-05-03 15:35:00,84.13,84.16,83.96,83.97,93200.0,61.5762,61.5982,61.4518,61.4591,93200.0
2012-05-03 15:40:00,83.97,84.06,83.96,84.04,85000.0,61.4591,61.525,61.4518,61.5104,85000.0
2012-05-03 15:45:00,84.04,84.05,83.95,84.01,122200.0,61.5104,61.5177,61.4445,61.4884,122200.0
2012-05-03 15:50:00,84.01,84.17,84.0,84.16,175100.0,61.4884,61.6055,61.4811,61.5982,175100.0
2012-05-03 15:55:00,84.16,84.28,84.14,84.27,176900.0,61.5982,61.686,61.5835,61.6787,176900.0
2012-05-04 09:30:00,84.21,84.43,84.12,84.31,72400.0,61.6348,61.7958,61.5689,61.708,72400.0
2012-05-04 09:35:00,84.34,84.37,84.16,84.22,48600.0,61.7299,61.7519,61.5982,61.6421,48600.0
2012-05-04 09:40:00,84.22,84.26,84.07,84.09,38700.0,61.6421,61.6714,61.5323,61.5469,38700.0
2012-05-04 09:45:00,84.08,84.16,84.0,84.14,38100.0,61.5396,61.5982,61.4811,61.5835,38100.0
2012-05-04 09:50:00,84.14,84.27,84.07,84.25,50300.0,61.5835,61.6787,61.5323,61.6641,50300.0
2012-05-04 09:55:00,84.27,84.32,84.09,84.11,72900.0,61.6787,61.7153,61.5469,61.5616,72900.0
2012-05-04 10:00:00,84.12,84.24,84.06,84.18,58200.0,61.5689,61.6567,61.525,61.6128,58200.0
2012-05-04 10:05:00,84.18,84.2,84.13,84.18,29100.0,61.6128,61.6275,61.5762,61.6128,29100.0
2012-05-04 10:10:00,84.17,84.18,84.02,84.05,37700.0,61.6055,61.6128,61.4957,61.5177,37700.0
2012-05-04 10:15:00,84.07,84.07,83.96,83.99,67300.0,61.5323,61.5323,61.4518,61.4738,67300.0
2012-05-04 10:20:00,84.0,84.07,83.98,84.07,30200.0,61.4811,61.5323,61.4664,61.5323,30200.0
2012-05-04 10:25:00,84.06,84.08,83.94,83.99,44400.0,61.525,61.5396,61.4372,61.4738,44400.0
2012-05-04 10:30:00,83.99,84.01,83.77,83.85,49300.0,61.4738,61.4884,61.3127,61.3713,49300.0
2012-05-04 10:35:00,83.86,83.94,83.84,83.94,28500.0,61.3786,61.4372,61.364,61.4372,28500.0
2012-05-04 10:40:00,83.96,84.06,83.94,84.05,22900.0,61.4518,61.525,61.4372,61.5177,22900.0
2012-05-04 10:45:00,84.07,84.24,84.03,84.24,101200.0,61.5323,61.6567,61.503,61.6567,101200.0
2012-05-04 10:50:00,84.22,84.27,84.17,84.25,19900.0,61.6421,61.6787,61.6055,61.6641,19900.0
2012-05-04 10:55:00,84.27,84.34,84.22,84.33,22700.0,61.6787,61.7299,61.6421,61.7226,22700.0
2012-05-04 11:00:00,84.34,84.35,84.09,84.11,44000.0,61.7299,61.7372,61.5469,61.5616,44000.0
2012-05-04 11:05:00,84.1,84.15,84.05,84.12,26800.0,61.5543,61.5909,61.5177,61.5689,26800.0
2012-05-04 11:10:00,84.13,84.18,84.12,84.15,12500.0,61.5762,61.6128,61.5689,61.5909,12500.0
2012-05-04 11:15:00,84.15,84.15,84.05,84.1,15400.0,61.5909,61.5909,61.5177,61.5543,15400.0
2012-05-04 11:20:00,84.1,84.11,84.01,84.02,12900.0,61.5543,61.5616,61.4884,61.4957,12900.0
2012-05-04 11:25:00,84.03,84.1,84.03,84.1,11700.0,61.503,61.5543,61.503,61.5543,11700.0
2012-05-04 11:30:00,84.1,84.1,83.96,83.96,23500.0,61.5543,61.5543,61.4518,61.4518,23500.0
2012-05-04 11:35:00,83.95,83.97,83.81,83.84,18700.0,61.4445,61.4591,61.342,61.364,18700.0
2012-05-04 11:40:00,83.85,83.95,83.82,83.88,14700.0,61.3713,61.4445,61.3493,61.3932,14700.0
2012-05-04 11:45:00,83.88,83.91,83.85,83.87,9100.0,61.3932,61.4152,61.3713,61.3859,9100.0
2012-05-04 11:50:00,83.85,83.9,83.8,83.89,28000.0,61.3713,61.4079,61.3347,61.4006,28000.0
2012-05-04 11:55:00,83.89,83.91,83.86,83.91,49500.0,61.4006,61.4152,61.3786,61.4152,49500.0
2012-05-04 12:00:00,83.89,83.99,83.89,83.97,14200.0,61.4006,61.4738,61.4006,61.4591,14200.0
2012-05-04 12:05:00,83.97,84.05,83.96,84.05,10000.0,61.4591,61.5177,61.4518,61.5177,10000.0
2012-05-04 12:10:00,84.05,84.06,84.03,84.06,7000.0,61.5177,61.525,61.503,61.525,7000.0
2012-05-04 12:15:00,84.05,84.06,83.99,84.01,27500.0,61.5177,61.525,61.4738,61.4884,27500.0
2012-05-04 12:20:00,84.02,84.05,83.95,83.95,33600.0,61.4957,61.5177,61.4445,61.4445,33600.0
2012-05-04 12:25:00,83.94,84.02,83.94,83.95,33300.0,61.4372,61.4957,61.4372,61.4445,33300.0
2012-05-04 12:30:00,83.95,83.98,83.91,83.95,9100.0,61.4445,61.4664,61.4152,61.4445,9100.0
2012-05-04 12:35:00,83.95,83.96,83.79,83.8,42300.0,61.4445,61.4518,61.3274,61.3347,42300.0
2012-05-04 12:40:00,83.8,83.85,83.79,83.84,10700.0,61.3347,61.3713,61.3274,61.364,10700.0
2012-05-04 12:45:00,83.85,83.9,83.83,83.87,13000.0,61.3713,61.4079,61.3566,61.3859,13000.0
2012-05-04 12:50:00,83.87,83.91,83.81,83.82,9200.0,61.3859,61.4152,61.342,61.3493,9200.0
2012-05-04 12:55:00,83.82,83.86,83.81,83.86,8600.0,61.3493,61.3786,61.342,61.3786,8600.0
2012-05-04 13:00:00,83.86,83.9,83.82,83.82,7900.0,61.3786,61.4079,61.3493,61.3493,7900.0
2012-05-04 13:05:00,83.83,83.86,83.81,83.84,12000.0,61.3566,61.3786,61.342,61.364,12000.0
2012-05-04 13:10:00,83.84,83.88,83.79,83.81,13900.0,61.364,61.3932,61.3274,61.342,13900.0
2012-05-04 13:15:00,83.81,83.9,83.81,83.86,32100.0,61.342,61.4079,61.342,61.3786,32100.0
2012-05-04 13:20:00,83.87,83.89,83.77,83.78,24000.0,61.3859,61.4006,61.3127,61.3201,24000.0
2012-05-04 13:25:00,83.79,83.9,83.79,83.9,22600.0,61.3274,61.4079,61.3274,61.4079,22600.0
2012-05-04 13:30:00,83.9,84.04,83.9,84.0,23500.0,61.4079,61.5104,61.4079,61.4811,23500.0
2012-05-04 13:35:00,84.02,84.05,83.99,84.02,10700.0,61.4957,61.5177,61.4738,61.4957,10700.0
2012-05-04 13:40:00,84.03,84.05,84.0,84.0,15200.0,61.503,61.5177,61.4811,61.4811,15200.0
2012-05-04 13:45:00,84.0,84.0,83.93,83.95,10300.0,61.4811,61.4811,61.4298,61.4445,10300.0
2012-05-04 13:50:00,83.96,84.01,83.95,83.98,9800.0,61.4518,61.4884,61.4445,61.4664,9800.0
2012-05-04 13:55:00,83.97,83.97,83.92,83.93,15200.0,61.4591,61.4591,61.4225,61.4298,15200.0
2012-05-04 14:00:00,83.93,83.96,83.89,83.89,37000.0,61.4298,61.4518,61.4006,61.4006,37000.0
2012-05-04 14:05:00,83.89,83.91,83.85,83.87,37800.0,61.4006,61.4152,61.3713,61.3859,37800.0
2012-05-04 14:10:00,83.86,83.89,83.82,83.82,37400.0,61.3786,61.4006,61.3493,61.3493,37400.0
2012-05-04 14:15:00,83.83,83.89,83.77,83.88,16600.0,61.3566,61.4006,61.3127,61.3932,16600.0
2012-05-04 14:20:00,83.86,83.91,83.85,83.91,8100.0,61.3786,61.4152,61.3713,61.4152,8100.0
2012-05-04 14:25:00,83.91,83.94,83.9,83.9,14500.0,61.4152,61.4372,61.4079,61.4079,14500.0
2012-05-04 14:30:00,83.9,83.91,83.84,83.85,17800.0,61.4079,61.4152,61.364,61.3713,17800.0
2012-05-04 14:35:00,83.85,83.85,83.68,83.7,33200.0,61.3713,61.3713,61.2469,61.2615,33200.0
2012-05-04 14:40:00,83.71,83.74,83.7,83.7,16400.0,61.2688,61.2908,61.2615,61.2615,16400.0
2012-05-04 14:45:00,83.7,83.8,83.7,83.77,22300.0,61.2615,61.3347,61.2615,61.3127,22300.0
2012-05-04 14:50:00,83.78,83.78,83.67,83.69,17900.0,61.3201,61.3201,61.2395,61.2542,17900.0
2012-05-04 14:55:00,83.7,83.82,83.7,83.77,10900.0,61.2615,61.3493,61.2615,61.3127,10900.0
2012-05-04 15:00:00,83.77,83.8,83.75,83.79,11200.0,61.3127,61.3347,61.2981,61.3274,11200.0
2012-05-04 15:05:00,83.8,83.8,83.76,83.78,19600.0,61.3347,61.3347,61.3054,61.3201,19600.0
2012-05-04 15:10:00,83.77,83.77,83.67,83.68,24600.0,61.3127,61.3127,61.2395,61.2469,24600.0
2012-05-04 15:15:00,83.67,83.72,83.66,83.67,25600.0,61.2395,61.2761,61.2322,61.2395,25600.0
2012-05-04 15:20:00,83.67,83.7,83.66,83.7,10700.0,61.2395,61.2615,61.2322,61.2615,10700.0
2012-05-04 15:25:00,83.7,83.72,83.64,83.65,24700.0,61.2615,61.2761,61.2176,61.2249,24700.0
2012-05-04 15:30:00,83.65,83.67,83.61,83.64,47300.0,61.2249,61.2395,61.1956,61.2176,47300.0
2012-05-04 15:35:00,83.65,83.65,83.58,83.62,44600.0,61.2249,61.2249,61.1737,61.2029,44600.0
2012-05-04 15:40:00,83.6,83.71,83.6,83.69,37200.0,61.1883,61.2688,61.1883,61.2542,37200.0
2012-05-04 15:45:00,83.71,83.72,83.61,83.62,80000.0,61.2688,61.2761,61.1956,61.2029,80000.0
2012-05-04 15:50:00,83.61,83.62,83.5,83.51,160800.0,61.1956,61.2029,61.1151,61.1224,160800.0
2012-05-04 15:55:00,83.51,83.54,83.32,83.39,232000.0,61.1224,61.1444,60.9834,61.0346,232000.0
2012-05-07 09:30:00,83.38,83.74,83.31,83.31,103000.0,61.0273,61.2908,60.9761,60.9761,103000.0
2012-05-07 09:35:00,83.32,83.34,83.2,83.28,45600.0,60.9834,60.998,60.8955,60.9541,45600.0
2012-05-07 09:40:00,83.31,83.38,83.13,83.13,50000.0,60.9761,61.0273,60.8443,60.8443,50000.0
2012-05-07 09:45:00,83.13,83.19,83.0,83.0,35900.0,60.8443,60.8882,60.7492,60.7492,35900.0
2012-05-07 09:50:00,83.07,83.18,83.0,83.14,46700.0,60.8004,60.8809,60.7492,60.8516,46700.0
2012-05-07 09:55:00,83.15,83.2,83.05,83.12,29800.0,60.8589,60.8955,60.7858,60.837,29800.0
2012-05-07 10:00:00,83.13,83.25,83.1,83.15,29700.0,60.8443,60.9321,60.8223,60.8589,29700.0
2012-05-07 10:05:00,83.15,83.25,83.13,83.21,28200.0,60.8589,60.9321,60.8443,60.9029,28200.0
2012-05-07 10:10:00,83.2,83.31,83.19,83.2,24400.0,60.8955,60.9761,60.8882,60.8955,24400.0
2012-05-07 10:15:00,83.2,83.36,83.18,83.36,18300.0,60.8955,61.0126,60.8809,61.0126,18300.0
2012-05-07 10:20:00,83.35,83.41,83.27,83.41,26500.0,61.0053,61.0492,60.9468,61.0492,26500.0
2012-05-07 10:25:00,83.41,83.42,83.15,83.19,24700.0,61.0492,61.0566,60.8589,60.8882,24700.0
2012-05-07 10:30:00,83.19,83.3,83.19,83.28,10100.0,60.8882,60.9687,60.8882,60.9541,10100.0
2012-05-07 10:35:00,83.25,83.27,83.17,83.27,14800.0,60.9321,60.9468,60.8736,60.9468,14800.0
2012-05-07 10:40:00,83.27,83.32,83.25,83.29,20000.0,60.9468,60.9834,60.9321,60.9614,20000.0
2012-05-07 10:45:00,83.3,83.42,83.28,83.42,24300.0,60.9687,61.0566,60.9541,61.0566,24300.0
2012-05-07 10:50:00,83.43,83.47,83.38,83.44,34500.0,61.0639,61.0932,61.0273,61.0712,34500.0
2012-05-07 10:55:00,83.44,83.44,83.31,83.4,19000.0,61.0712,61.0712,60.9761,61.0419,19000.0
2012-05-07 11:00:00,83.39,83.43,83.36,83.4,17000.0,61.0346,61.0639,61.0126,61.0419,17000.0
2012-05-07 11:05:00,83.42,83.46,83.38,83.39,25000.0,61.0566,61.0858,61.0273,61.0346,25000.0
2012-05-07 11:10:00,83.39,83.44,83.28,83.29,25900.0,61.0346,61.0712,60.9541,60.9614,25900.0
2012-05-07 11:15:00,83.28,83.29,83.24,83.28,18200.0,60.9541,60.9614,60.9248,60.9541,18200.0
2012-05-07 11:20:00,83.28,83.35,83.27,83.28,7800.0,60.9541,61.0053,60.9468,60.9541,7800.0
2012-05-07 11:25:00,83.28,83.3,83.25,83.25,7600.0,60.9541,60.9687,60.9321,60.9321,7600.0
2012-05-07 11:30:00,83.27,83.3,83.25,83.29,10900.0,60.9468,60.9687,60.9321,60.9614,10900.0
2012-05-07 11:35:00,83.29,83.32,83.23,83.31,28300.0,60.9614,60.9834,60.9175,60.9761,28300.0
2012-05-07 11:40:00,83.32,83.35,83.27,83.29,14200.0,60.9834,61.0053,60.9468,60.9614,14200.0
2012-05-07 11:45:00,83.29,83.32,83.29,83.29,10200.0,60.9614,60.9834,60.9614,60.9614,10200.0
2012-05-07 11:50:00,83.3,83.3,83.23,83.23,10500.0,60.9687,60.9687,60.9175,60.9175,10500.0
2012-05-07 11:55:00,83.23,83.24,83.2,83.21,16000.0,60.9175,60.9248,60.8955,60.9029,16000.0
2012-05-07 12:00:00,83.22,83.23,83.19,83.21,18100.0,60.9102,60.9175,60.8882,60.9029,18100.0
2012-05-07 12:05:00,83.2,83.23,83.17,83.18,10500.0,60.8955,60.9175,60.8736,60.8809,10500.0
2012-05-07 12:10:00,83.17,83.22,83.16,83.19,28900.0,60.8736,60.9102,60.8663,60.8882,28900.0
2012-05-07 12:15:00,83.2,83.2,83.15,83.2,19800.0,60.8955,60.8955,60.8589,60.8955,19800.0
2012-05-07 12:20:00,83.19,83.21,83.17,83.17,22100.0,60.8882,60.9029,60.8736,60.8736,22100.0
2012-05-07 12:25:00,83.17,83.17,83.13,83.15,22100.0,60.8736,60.8736,60.8443,60.8589,22100.0
2012-05-07 12:30:00,83.15,83.25,83.15,83.23,29800.0,60.8589,60.9321,60.8589,60.9175,29800.0
2012-05-07 12:35:00,83.23,83.27,83.21,83.25,19100.0,60.9175,60.9468,60.9029,60.9321,19100.0
2012-05-07 12:40:00,83.25,83.26,83.22,83.23,15200.0,60.9321,60.9395,60.9102,60.9175,15200.0
2012-05-07 12:45:00,83.24,83.24,83.2,83.23,17500.0,60.9248,60.9248,60.8955,60.9175,17500.0
2012-05-07 12:50:00,83.21,83.25,83.21,83.23,20500.0,60.9029,60.9321,60.9029,60.9175,20500.0
2012-05-07 12:55:00,83.23,83.26,83.22,83.26,15600.0,60.9175,60.9395,60.9102,60.9395,15600.0
2012-05-07 13:00:00,83.25,83.26,83.21,83.24,15200.0,60.9321,60.9395,60.9029,60.9248,15200.0
2012-05-07 13:05:00,83.25,83.26,83.22,83.24,12000.0,60.9321,60.9395,60.9102,60.9248,12000.0
2012-05-07 13:10:00,83.23,83.27,83.23,83.25,12000.0,60.9175,60.9468,60.9175,60.9321,12000.0
2012-05-07 13:15:00,83.26,83.29,83.23,83.25,17900.0,60.9395,60.9614,60.9175,60.9321,17900.0
2012-05-07 13:20:00,83.26,83.3,83.24,83.25,23100.0,60.9395,60.9687,60.9248,60.9321,23100.0
2012-05-07 13:25:00,83.26,83.3,83.24,83.27,12900.0,60.9395,60.9687,60.9248,60.9468,12900.0
2012-05-07 13:30:00,83.26,83.33,83.26,83.32,17900.0,60.9395,60.9907,60.9395,60.9834,17900.0
2012-05-07 13:35:00,83.33,83.4,83.33,83.4,15200.0,60.9907,61.0419,60.9907,61.0419,15200.0
2012-05-07 13:40:00,83.39,83.42,83.36,83.39,16400.0,61.0346,61.0566,61.0126,61.0346,16400.0
2012-05-07 13:45:00,83.38,83.39,83.36,83.39,6500.0,61.0273,61.0346,61.0126,61.0346,6500.0
2012-05-07 13:50:00,83.39,83.4,83.35,83.38,25100.0,61.0346,61.0419,61.0053,61.0273,25100.0
2012-05-07 13:55:00,83.38,83.4,83.33,83.35,17000.0,61.0273,61.0419,60.9907,61.0053,17000.0
2012-05-07 14:00:00,83.35,83.39,83.34,83.36,14000.0,61.0053,61.0346,60.998,61.0126,14000.0
2012-05-07 14:05:00,83.36,83.39,83.34,83.36,11900.0,61.0126,61.0346,60.998,61.0126,11900.0
2012-05-07 14:10:00,83.36,83.38,83.3,83.31,25400.0,61.0126,61.0273,60.9687,60.9761,25400.0
2012-05-07 14:15:00,83.3,83.32,83.23,83.26,23000.0,60.9687,60.9834,60.9175,60.9395,23000.0
2012-05-07 14:20:00,83.24,83.28,83.21,83.21,16400.0,60.9248,60.9541,60.9029,60.9029,16400.0
2012-05-07 14:25:00,83.21,83.22,83.14,83.14,27700.0,60.9029,60.9102,60.8516,60.8516,27700.0
2012-05-07 14:30:00,83.13,83.19,83.13,83.19,24800.0,60.8443,60.8882,60.8443,60.8882,24800.0
2012-05-07 14:35:00,83.19,83.23,83.17,83.22,15400.0,60.8882,60.9175,60.8736,60.9102,15400.0
2012-05-07 14:40:00,83.23,83.24,83.15,83.16,30900.0,60.9175,60.9248,60.8589,60.8663,30900.0
2012-05-07 14:45:00,83.15,83.17,83.12,83.16,31100.0,60.8589,60.8736,60.837,60.8663,31100.0
2012-05-07 14:50:00,83.15,83.24,83.15,83.21,18400.0,60.8589,60.9248,60.8589,60.9029,18400.0
2012-05-07 14:55:00,83.19,83.28,83.19,83.27,13900.0,60.8882,60.9541,60.8882,60.9468,13900.0
2012-05-07 15:00:00,83.28,83.3,83.18,83.19,20800.0,60.9541,60.9687,60.8809,60.8882,20800.0
2012-05-07 15:05:00,83.2,83.24,83.16,83.19,22200.0,60.8955,60.9248,60.8663,60.8882,22200.0
2012-05-07 15:10:00,83.19,83.28,83.19,83.27,25500.0,60.8882,60.9541,60.8882,60.9468,25500.0
2012-05-07 15:15:00,83.27,83.3,83.25,83.29,19600.0,60.9468,60.9687,60.9321,60.9614,19600.0
2012-05-07 15:20:00,83.28,83.3,83.25,83.25,21200.0,60.9541,60.9687,60.9321,60.9321,21200.0
2012-05-07 15:25:00,83.26,83.28,83.19,83.21,18900.0,60.9395,60.9541,60.8882,60.9029,18900.0
2012-05-07 15:30:00,83.22,83.28,83.22,83.27,21400.0,60.9102,60.9541,60.9102,60.9468,21400.0
2012-05-07 15:35:00,83.27,83.28,83.23,83.28,22100.0,60.9468,60.9541,60.9175,60.9541,22100.0
2012-05-07 15:40:00,83.28,83.28,83.23,83.27,33900.0,60.9541,60.9541,60.9175,60.9468,33900.0
2012-05-07 15:45:00,83.27,83.28,83.18,83.23,35500.0,60.9468,60.9541,60.8809,60.9175,35500.0
2012-05-07 15:50:00,83.22,83.23,83.05,83.09,54600.0,60.9102,60.9175,60.7858,60.815,54600.0
2012-05-07 15:55:00,83.09,83.23,83.09,83.15,89700.0,60.815,60.9175,60.815,60.8589,89700.0
2012-05-08 09:30:00,83.02,83.19,82.81,83.0,65800.0,60.7638,60.8882,60.6101,60.7492,65800.0
2012-05-08 09:35:00,83.0,83.03,82.84,82.85,32300.0,60.7492,60.7711,60.632,60.6394,32300.0
2012-05-08 09:40:00,82.82,82.99,82.8,82.95,33100.0,60.6174,60.7418,60.6028,60.7126,33100.0
2012-05-08 09:45:00,82.95,83.22,82.9,83.19,34800.0,60.7126,60.9102,60.676,60.8882,34800.0
2012-05-08 09:50:00,83.2,83.32,83.04,83.08,45900.0,60.8955,60.9834,60.7784,60.8077,45900.0
2012-05-08 09:55:00,83.04,83.06,82.93,82.98,22800.0,60.7784,60.7931,60.6979,60.7345,22800.0
2012-05-08 10:00:00,82.99,83.01,82.81,82.81,24700.0,60.7418,60.7565,60.6101,60.6101,24700.0
2012-05-08 10:05:00,82.81,82.85,82.71,82.83,43900.0,60.6101,60.6394,60.5369,60.6247,43900.0
2012-05-08 10:10:00,82.84,82.84,82.72,82.76,21800.0,60.632,60.632,60.5442,60.5735,21800.0
2012-05-08 10:15:00,82.74,82.81,82.65,82.72,36000.0,60.5589,60.6101,60.493,60.5442,36000.0
2012-05-08 10:20:00,82.72,82.72,82.53,82.54,60800.0,60.5442,60.5442,60.4052,60.4125,60800.0
2012-05-08 10:25:00,82.53,82.54,82.36,82.37,53200.0,60.4052,60.4125,60.2807,60.288,53200.0
2012-05-08 10:30:00,82.35,82.43,82.3,82.3,47100.0,60.2734,60.332,60.2368,60.2368,47100.0
2012-05-08 10:35:00,82.29,82.53,82.28,82.52,47800.0,60.2295,60.4052,60.2222,60.3978,47800.0
2012-05-08 10:40:00,82.52,82.61,82.41,82.41,36100.0,60.3978,60.4637,60.3173,60.3173,36100.0
2012-05-08 10:45:00,82.42,82.52,82.31,82.31,39300.0,60.3246,60.3978,60.2441,60.2441,39300.0
2012-05-08 10:50:00,82.31,82.42,82.29,82.37,38400.0,60.2441,60.3246,60.2295,60.288,38400.0
2012-05-08 10:55:00,82.36,82.42,82.3,82.38,22600.0,60.2807,60.3246,60.2368,60.2954,22600.0
2012-05-08 11:00:00,82.38,82.38,82.18,82.2,40100.0,60.2954,60.2954,60.149,60.1636,40100.0
2012-05-08 11:05:00,82.21,82.22,82.06,82.14,31100.0,60.1709,60.1783,60.0612,60.1197,31100.0
2012-05-08 11:10:00,82.13,82.16,81.98,82.06,49200.0,60.1124,60.1343,60.0026,60.0612,49200.0
2012-05-08 11:15:00,82.08,82.23,82.0,82.17,25900.0,60.0758,60.1856,60.0172,60.1417,25900.0
2012-05-08 11:20:00,82.17,82.17,82.0,82.0,33200.0,60.1417,60.1417,60.0172,60.0172,33200.0
2012-05-08 11:25:00,81.99,82.07,81.98,82.06,27400.0,60.0099,60.0685,60.0026,60.0612,27400.0
2012-05-08 11:30:00,82.06,82.1,82.01,82.09,22700.0,60.0612,60.0904,60.0246,60.0831,22700.0
2012-05-08 11:35:00,82.08,82.32,82.08,82.23,34100.0,60.0758,60.2515,60.0758,60.1856,34100.0
2012-05-08 11:40:00,82.23,82.33,82.2,82.2,25200.0,60.1856,60.2588,60.1636,60.1636,25200.0
2012-05-08 11:45:00,82.19,82.19,82.07,82.17,25300.0,60.1563,60.1563,60.0685,60.1417,25300.0
2012-05-08 11:50:00,82.18,82.32,82.16,82.22,29600.0,60.149,60.2515,60.1343,60.1783,29600.0
2012-05-08 11:55:00,82.2,82.25,82.15,82.17,26500.0,60.1636,60.2002,60.127,60.1417,26500.0
2012-05-08 12:00:00,82.16,82.16,82.06,82.14,44400.0,60.1343,60.1343,60.0612,60.1197,44400.0
2012-05-08 12:05:00,82.14,82.28,82.12,82.24,48700.0,60.1197,60.2222,60.1051,60.1929,48700.0
2012-05-08 12:10:00,82.23,82.26,82.17,82.2,22500.0,60.1856,60.2075,60.1417,60.1636,22500.0
2012-05-08 12:15:00,82.19,82.31,82.19,82.28,19000.0,60.1563,60.2441,60.1563,60.2222,19000.0
2012-05-08 12:20:00,82.29,82.32,82.29,82.3,20700.0,60.2295,60.2515,60.2295,60.2368,20700.0
2012-05-08 12:25:00,82.3,82.35,82.26,82.3,17400.0,60.2368,60.2734,60.2075,60.2368,17400.0
2012-05-08 12:30:00,82.3,82.31,82.2,82.2,9400.0,60.2368,60.2441,60.1636,60.1636,9400.0
2012-05-08 12:35:00,82.22,82.34,82.21,82.34,17600.0,60.1783,60.2661,60.1709,60.2661,17600.0
2012-05-08 12:40:00,82.34,82.35,82.26,82.27,13300.0,60.2661,60.2734,60.2075,60.2149,13300.0
2012-05-08 12:45:00,82.27,82.32,82.27,82.29,14800.0,60.2149,60.2515,60.2149,60.2295,14800.0
2012-05-08 12:50:00,82.27,82.32,82.27,82.28,8900.0,60.2149,60.2515,60.2149,60.2222,8900.0
2012-05-08 12:55:00,82.29,82.29,82.23,82.23,9900.0,60.2295,60.2295,60.1856,60.1856,9900.0
2012-05-08 13:00:00,82.23,82.26,82.23,82.24,7500.0,60.1856,60.2075,60.1856,60.1929,7500.0
2012-05-08 13:05:00,82.25,82.28,82.2,82.26,16400.0,60.2002,60.2222,60.1636,60.2075,16400.0
2012-05-08 13:10:00,82.26,82.36,82.26,82.34,12200.0,60.2075,60.2807,60.2075,60.2661,12200.0
2012-05-08 13:15:00,82.34,82.43,82.32,82.4,15700.0,60.2661,60.332,60.2515,60.31,15700.0
2012-05-08 13:20:00,82.4,82.45,82.4,82.4,13100.0,60.31,60.3466,60.31,60.31,13100.0
2012-05-08 13:25:00,82.43,82.45,82.4,82.44,14000.0,60.332,60.3466,60.31,60.3393,14000.0
2012-05-08 13:30:00,82.45,82.48,82.41,82.43,11600.0,60.3466,60.3686,60.3173,60.332,11600.0
2012-05-08 13:35:00,82.45,82.53,82.44,82.45,14000.0,60.3466,60.4052,60.3393,60.3466,14000.0
2012-05-08 13:40:00,82.49,82.55,82.46,82.54,13300.0,60.3759,60.4198,60.3539,60.4125,13300.0
2012-05-08 13:45:00,82.56,82.6,82.51,82.59,22200.0,60.4271,60.4564,60.3905,60.4491,22200.0
2012-05-08 13:50:00,82.58,82.58,82.43,82.44,10700.0,60.4418,60.4418,60.332,60.3393,10700.0
2012-05-08 13:55:00,82.44,82.52,82.41,82.52,13400.0,60.3393,60.3978,60.3173,60.3978,13400.0
2012-05-08 14:00:00,82.53,82.56,82.48,82.48,11400.0,60.4052,60.4271,60.3686,60.3686,11400.0
2012-05-08 14:05:00,82.5,82.5,82.42,82.43,14700.0,60.3832,60.3832,60.3246,60.332,14700.0
2012-05-08 14:10:00,82.44,82.44,82.3,82.3,11900.0,60.3393,60.3393,60.2368,60.2368,11900.0
2012-05-08 14:15:00,82.31,82.32,82.2,82.21,16900.0,60.2441,60.2515,60.1636,60.1709,16900.0
2012-05-08 14:20:00,82.21,82.28,82.17,82.23,18400.0,60.1709,60.2222,60.1417,60.1856,18400.0
2012-05-08 14:25:00,82.23,82.31,82.23,82.25,15800.0,60.1856,60.2441,60.1856,60.2002,15800.0
2012-05-08 14:30:00,82.25,82.38,82.24,82.25,27200.0,60.2002,60.2954,60.1929,60.2002,27200.0
2012-05-08 14:35:00,82.24,82.33,82.23,82.25,19200.0,60.1929,60.2588,60.1856,60.2002,19200.0
2012-05-08 14:40:00,82.26,82.31,82.22,82.22,16800.0,60.2075,60.2441,60.1783,60.1783,16800.0
2012-05-08 14:45:00,82.22,82.27,82.18,82.26,31100.0,60.1783,60.2149,60.149,60.2075,31100.0
2012-05-08 14:50:00,82.28,82.34,82.26,82.26,16800.0,60.2222,60.2661,60.2075,60.2075,16800.0
2012-05-08 14:55:00,82.26,82.29,82.24,82.27,13400.0,60.2075,60.2295,60.1929,60.2149,13400.0
2012-05-08 15:00:00,82.26,82.36,82.23,82.34,77500.0,60.2075,60.2807,60.1856,60.2661,77500.0
2012-05-08 15:05:00,82.35,82.35,82.18,82.2,27700.0,60.2734,60.2734,60.149,60.1636,27700.0
2012-05-08 15:10:00,82.22,82.32,82.22,82.31,31200.0,60.1783,60.2515,60.1783,60.2441,31200.0
2012-05-08 15:15:00,82.31,82.55,82.31,82.55,33400.0,60.2441,60.4198,60.2441,60.4198,33400.0
2012-05-08 15:20:00,82.55,82.55,82.43,82.43,32500.0,60.4198,60.4198,60.332,60.332,32500.0
2012-05-08 15:25:00,82.44,82.56,82.41,82.51,41200.0,60.3393,60.4271,60.3173,60.3905,41200.0
2012-05-08 15:30:00,82.5,82.54,82.44,82.5,38000.0,60.3832,60.4125,60.3393,60.3832,38000.0
2012-05-08 15:35:00,82.5,82.72,82.48,82.66,48300.0,60.3832,60.5442,60.3686,60.5003,48300.0
2012-05-08 15:40:00,82.66,82.68,82.53,82.56,58600.0,60.5003,60.5149,60.4052,60.4271,58600.0
2012-05-08 15:45:00,82.58,82.63,82.53,82.59,51000.0,60.4418,60.4783,60.4052,60.4491,51000.0
2012-05-08 15:50:00,82.59,82.7,82.59,82.62,94700.0,60.4491,60.5296,60.4491,60.471,94700.0
2012-05-08 15:55:00,82.62,82.68,82.56,82.64,122700.0,60.471,60.5149,60.4271,60.4857,122700.0
2012-05-09 09:30:00,82.22,82.64,82.1,82.62,57600.0,60.1783,60.4857,60.0904,60.471,57600.0
2012-05-09 09:35:00,82.57,82.71,82.45,82.61,38900.0,60.4344,60.5369,60.3466,60.4637,38900.0
2012-05-09 09:40:00,82.6,82.77,82.48,82.48,23700.0,60.4564,60.5808,60.3686,60.3686,23700.0
2012-05-09 09:45:00,82.45,82.55,82.35,82.39,27500.0,60.3466,60.4198,60.2734,60.3027,27500.0
2012-05-09 09:50:00,82.39,82.67,82.37,82.52,26500.0,60.3027,60.5076,60.288,60.3978,26500.0
2012-05-09 09:55:00,82.5,82.53,82.31,82.52,17200.0,60.3832,60.4052,60.2441,60.3978,17200.0
2012-05-09 10:00:00,82.52,82.84,82.5,82.8,21300.0,60.3978,60.632,60.3832,60.6028,21300.0
2012-05-09 10:05:00,82.79,82.81,82.44,82.49,30800.0,60.5955,60.6101,60.3393,60.3759,30800.0
2012-05-09 10:10:00,82.5,82.64,82.43,82.64,19600.0,60.3832,60.4857,60.332,60.4857,19600.0
2012-05-09 10:15:00,82.61,82.62,82.36,82.51,16700.0,60.4637,60.471,60.2807,60.3905,16700.0
2012-05-09 10:20:00,82.5,82.53,82.19,82.32,26700.0,60.3832,60.4052,60.1563,60.2515,26700.0
2012-05-09 10:25:00,82.32,82.37,82.18,82.22,19000.0,60.2515,60.288,60.149,60.1783,19000.0
2012-05-09 10:30:00,82.25,82.5,82.24,82.49,23600.0,60.2002,60.3832,60.1929,60.3759,23600.0
2012-05-09 10:35:00,82.48,82.58,82.45,82.54,25900.0,60.3686,60.4418,60.3466,60.4125,25900.0
2012-05-09 10:40:00,82.6,82.66,82.51,82.62,31200.0,60.4564,60.5003,60.3905,60.471,31200.0
2012-05-09 10:45:00,82.62,82.69,82.59,82.59,27100.0,60.471,60.5223,60.4491,60.4491,27100.0
2012-05-09 10:50:00,82.61,82.67,82.58,82.64,9700.0,60.4637,60.5076,60.4418,60.4857,9700.0
2012-05-09 10:55:00,82.63,82.71,82.62,82.65,33700.0,60.4783,60.5369,60.471,60.493,33700.0
2012-05-09 11:00:00,82.65,82.77,82.56,82.76,19200.0,60.493,60.5808,60.4271,60.5735,19200.0
2012-05-09 11:05:00,82.76,82.78,82.68,82.74,24500.0,60.5735,60.5881,60.5149,60.5589,24500.0
2012-05-09 11:10:00,82.72,83.0,82.71,82.93,75400.0,60.5442,60.7492,60.5369,60.6979,75400.0
2012-05-09 11:15:00,82.93,82.95,82.86,82.89,52000.0,60.6979,60.7126,60.6467,60.6686,52000.0
2012-05-09 11:20:00,82.89,82.96,82.85,82.92,30000.0,60.6686,60.7199,60.6394,60.6906,30000.0
2012-05-09 11:25:00,82.9,82.94,82.79,82.81,8200.0,60.676,60.7052,60.5955,60.6101,8200.0
2012-05-09 11:30:00,82.84,82.97,82.81,82.92,17600.0,60.632,60.7272,60.6101,60.6906,17600.0
2012-05-09 11:35:00,82.93,83.01,82.89,83.01,24500.0,60.6979,60.7565,60.6686,60.7565,24500.0
2012-05-09 11:40:00,82.98,82.99,82.92,82.95,8500.0,60.7345,60.7418,60.6906,60.7126,8500.0
2012-05-09 11:45:00,82.96,83.03,82.93,82.93,17300.0,60.7199,60.7711,60.6979,60.6979,17300.0
2012-05-09 11:50:00,82.93,83.0,82.9,82.93,24900.0,60.6979,60.7492,60.676,60.6979,24900.0
2012-05-09 11:55:00,82.95,83.0,82.81,82.83,17400.0,60.7126,60.7492,60.6101,60.6247,17400.0
2012-05-09 12:00:00,82.85,82.9,82.8,82.85,23900.0,60.6394,60.676,60.6028,60.6394,23900.0
2012-05-09 12:05:00,82.85,82.85,82.8,82.8,27900.0,60.6394,60.6394,60.6028,60.6028,27900.0
2012-05-09 12:10:00,82.82,82.83,82.73,82.79,22800.0,60.6174,60.6247,60.5515,60.5955,22800.0
2012-05-09 12:15:00,82.78,82.82,82.74,82.76,8100.0,60.5881,60.6174,60.5589,60.5735,8100.0
2012-05-09 12:20:00,82.75,82.91,82.73,82.87,82800.0,60.5662,60.6833,60.5515,60.654,82800.0
2012-05-09 12:25:00,82.87,83.0,82.87,82.99,29400.0,60.654,60.7492,60.654,60.7418,29400.0
2012-05-09 12:30:00,82.99,83.0,82.88,82.94,16500.0,60.7418,60.7492,60.6613,60.7052,16500.0
2012-05-09 12:35:00,82.94,83.0,82.94,83.0,6600.0,60.7052,60.7492,60.7052,60.7492,6600.0
2012-05-09 12:40:00,83.0,83.01,82.89,82.92,11600.0,60.7492,60.7565,60.6686,60.6906,11600.0
2012-05-09 12:45:00,82.89,83.01,82.87,82.99,15400.0,60.6686,60.7565,60.654,60.7418,15400.0
2012-05-09 12:50:00,82.98,83.0,82.88,82.92,13400.0,60.7345,60.7492,60.6613,60.6906,13400.0
2012-05-09 12:55:00,82.91,82.99,82.87,82.97,10900.0,60.6833,60.7418,60.654,60.7272,10900.0
2012-05-09 13:00:00,82.98,83.06,82.94,83.06,59500.0,60.7345,60.7931,60.7052,60.7931,59500.0
2012-05-09 13:05:00,83.07,83.09,82.94,83.01,26900.0,60.8004,60.815,60.7052,60.7565,26900.0
2012-05-09 13:10:00,83.01,83.02,82.93,82.93,19400.0,60.7565,60.7638,60.6979,60.6979,19400.0
2012-05-09 13:15:00,82.94,82.95,82.82,82.82,16600.0,60.7052,60.7126,60.6174,60.6174,16600.0
2012-05-09 13:20:00,82.84,83.06,82.82,82.97,25400.0,60.632,60.7931,60.6174,60.7272,25400.0
2012-05-09 13:25:00,82.97,83.04,82.95,82.97,13100.0,60.7272,60.7784,60.7126,60.7272,13100.0
2012-05-09 13:30:00,82.98,83.1,82.93,83.02,43100.0,60.7345,60.8223,60.6979,60.7638,43100.0
2012-05-09 13:35:00,83.01,83.08,82.92,82.95,26200.0,60.7565,60.8077,60.6906,60.7126,26200.0
2012-05-09 13:40:00,82.95,83.08,82.92,82.94,43400.0,60.7126,60.8077,60.6906,60.7052,43400.0
2012-05-09 13:45:00,82.94,83.01,82.93,83.01,12200.0,60.7052,60.7565,60.6979,60.7565,12200.0
2012-05-09 13:50:00,83.01,83.1,82.96,82.97,17000.0,60.7565,60.8223,60.7199,60.7272,17000.0
2012-05-09 13:55:00,83.0,83.02,82.86,82.86,15700.0,60.7492,60.7638,60.6467,60.6467,15700.0
2012-05-09 14:00:00,82.85,82.87,82.81,82.87,9600.0,60.6394,60.654,60.6101,60.654,9600.0
2012-05-09 14:05:00,82.87,82.92,82.85,82.92,14200.0,60.654,60.6906,60.6394,60.6906,14200.0
2012-05-09 14:10:00,82.92,83.02,82.91,82.99,13900.0,60.6906,60.7638,60.6833,60.7418,13900.0
2012-05-09 14:15:00,82.99,82.99,82.82,82.82,15600.0,60.7418,60.7418,60.6174,60.6174,15600.0
2012-05-09 14:20:00,82.82,82.95,82.81,82.91,17900.0,60.6174,60.7126,60.6101,60.6833,17900.0
2012-05-09 14:25:00,82.91,82.96,82.9,82.94,6700.0,60.6833,60.7199,60.676,60.7052,6700.0
2012-05-09 14:30:00,82.93,82.94,82.84,82.86,17300.0,60.6979,60.7052,60.632,60.6467,17300.0
2012-05-09 14:35:00,82.86,82.89,82.79,82.84,19100.0,60.6467,60.6686,60.5955,60.632,19100.0
2012-05-09 14:40:00,82.83,82.95,82.83,82.93,13500.0,60.6247,60.7126,60.6247,60.6979,13500.0
2012-05-09 14:45:00,82.93,82.93,82.84,82.85,15600.0,60.6979,60.6979,60.632,60.6394,15600.0
2012-05-09 14:50:00,82.85,82.97,82.85,82.9,19300.0,60.6394,60.7272,60.6394,60.676,19300.0
2012-05-09 14:55:00,82.87,82.88,82.81,82.81,16700.0,60.654,60.6613,60.6101,60.6101,16700.0
2012-05-09 15:00:00,82.81,82.84,82.75,82.8,25500.0,60.6101,60.632,60.5662,60.6028,25500.0
2012-05-09 15:05:00,82.79,82.81,82.7,82.74,25200.0,60.5955,60.6101,60.5296,60.5589,25200.0
2012-05-09 15:10:00,82.74,82.76,82.62,82.64,17000.0,60.5589,60.5735,60.471,60.4857,17000.0
2012-05-09 15:15:00,82.65,82.8,82.61,82.77,41000.0,60.493,60.6028,60.4637,60.5808,41000.0
2012-05-09 15:20:00,82.78,82.86,82.75,82.78,76300.0,60.5881,60.6467,60.5662,60.5881,76300.0
2012-05-09 15:25:00,82.78,82.87,82.72,82.79,42700.0,60.5881,60.654,60.5442,60.5955,42700.0
2012-05-09 15:30:00,82.8,82.81,82.75,82.79,44600.0,60.6028,60.6101,60.5662,60.5955,44600.0
2012-05-09 15:35:00,82.77,82.82,82.7,82.8,65200.0,60.5808,60.6174,60.5296,60.6028,65200.0
2012-05-09 15:40:00,82.79,82.98,82.79,82.88,30100.0,60.5955,60.7345,60.5955,60.6613,30100.0
2012-05-09 15:45:00,82.88,82.98,82.85,82.97,39600.0,60.6613,60.7345,60.6394,60.7272,39600.0
2012-05-09 15:50:00,82.95,82.95,82.69,82.71,89400.0,60.7126,60.7126,60.5223,60.5369,89400.0
2012-05-09 15:55:00,82.71,82.76,82.58,82.62,120400.0,60.5369,60.5735,60.4418,60.471,120400.0
2012-05-10 09:30:00,83.4,83.74,83.11,83.74,129100.0,61.0419,61.2908,60.8297,61.2908,129100.0
2012-05-10 09:35:00,83.71,84.0,83.65,83.86,157600.0,61.2688,61.4811,61.2249,61.3786,157600.0
2012-05-10 09:40:00,83.84,84.26,83.84,84.03,76900.0,61.364,61.6714,61.364,61.503,76900.0
2012-05-10 09:45:00,84.03,84.17,83.92,84.12,68300.0,61.503,61.6055,61.4225,61.5689,68300.0
2012-05-10 09:50:00,84.14,84.14,84.01,84.05,47400.0,61.5835,61.5835,61.4884,61.5177,47400.0
2012-05-10 09:55:00,84.04,84.12,83.98,84.07,36500.0,61.5104,61.5689,61.4664,61.5323,36500.0
2012-05-10 10:00:00,84.08,84.12,83.94,83.97,42100.0,61.5396,61.5689,61.4372,61.4591,42100.0
2012-05-10 10:05:00,83.97,84.06,83.82,84.06,34100.0,61.4591,61.525,61.3493,61.525,34100.0
2012-05-10 10:10:00,84.07,84.07,83.8,83.8,22900.0,61.5323,61.5323,61.3347,61.3347,22900.0
2012-05-10 10:15:00,83.8,83.84,83.68,83.76,46300.0,61.3347,61.364,61.2469,61.3054,46300.0
2012-05-10 10:20:00,83.74,83.84,83.64,83.7,41800.0,61.2908,61.364,61.2176,61.2615,41800.0
2012-05-10 10:25:00,83.72,83.78,83.54,83.64,40500.0,61.2761,61.3201,61.1444,61.2176,40500.0
2012-05-10 10:30:00,83.64,83.72,83.55,83.72,24400.0,61.2176,61.2761,61.1517,61.2761,24400.0
2012-05-10 10:35:00,83.72,83.85,83.71,83.73,22300.0,61.2761,61.3713,61.2688,61.2835,22300.0
2012-05-10 10:40:00,83.78,83.97,83.78,83.85,30700.0,61.3201,61.4591,61.3201,61.3713,30700.0
2012-05-10 10:45:00,83.85,83.86,83.8,83.81,13800.0,61.3713,61.3786,61.3347,61.342,13800.0
2012-05-10 10:50:00,83.8,83.8,83.69,83.71,10900.0,61.3347,61.3347,61.2542,61.2688,10900.0
2012-05-10 10:55:00,83.69,83.75,83.56,83.73,20900.0,61.2542,61.2981,61.159,61.2835,20900.0
2012-05-10 11:00:00,83.73,83.73,83.53,83.62,13700.0,61.2835,61.2835,61.1371,61.2029,13700.0
2012-05-10 11:05:00,83.62,83.69,83.59,83.61,13600.0,61.2029,61.2542,61.181,61.1956,13600.0
2012-05-10 11:10:00,83.61,83.85,83.61,83.75,33100.0,61.1956,61.3713,61.1956,61.2981,33100.0
2012-05-10 11:15:00,83.75,83.86,83.74,83.8,19900.0,61.2981,61.3786,61.2908,61.3347,19900.0
2012-05-10 11:20:00,83.79,83.97,83.76,83.97,15300.0,61.3274,61.4591,61.3054,61.4591,15300.0
2012-05-10 11:25:00,83.98,84.02,83.93,84.02,23100.0,61.4664,61.4957,61.4298,61.4957,23100.0
2012-05-10 11:30:00,84.01,84.13,84.01,84.12,14900.0,61.4884,61.5762,61.4884,61.5689,14900.0
2012-05-10 11:35:00,84.12,84.18,84.1,84.16,24600.0,61.5689,61.6128,61.5543,61.5982,24600.0
2012-05-10 11:40:00,84.17,84.2,84.08,84.1,26800.0,61.6055,61.6275,61.5396,61.5543,26800.0
2012-05-10 11:45:00,84.1,84.11,84.0,84.06,10800.0,61.5543,61.5616,61.4811,61.525,10800.0
2012-05-10 11:50:00,84.06,84.1,84.05,84.09,14700.0,61.525,61.5543,61.5177,61.5469,14700.0
2012-05-10 11:55:00,84.1,84.18,84.09,84.16,19000.0,61.5543,61.6128,61.5469,61.5982,19000.0
2012-05-10 12:00:00,84.15,84.16,84.03,84.03,21200.0,61.5909,61.5982,61.503,61.503,21200.0
2012-05-10 12:05:00,84.04,84.12,84.02,84.11,39700.0,61.5104,61.5689,61.4957,61.5616,39700.0
2012-05-10 12:10:00,84.1,84.12,84.0,84.04,23100.0,61.5543,61.5689,61.4811,61.5104,23100.0
2012-05-10 12:15:00,84.05,84.18,84.04,84.18,10800.0,61.5177,61.6128,61.5104,61.6128,10800.0
2012-05-10 12:20:00,84.17,84.24,84.13,84.14,27500.0,61.6055,61.6567,61.5762,61.5835,27500.0
2012-05-10 12:25:00,84.14,84.19,84.04,84.09,21700.0,61.5835,61.6201,61.5104,61.5469,21700.0
2012-05-10 12:30:00,84.1,84.24,84.08,84.22,22400.0,61.5543,61.6567,61.5396,61.6421,22400.0
2012-05-10 12:35:00,84.21,84.34,84.21,84.28,17800.0,61.6348,61.7299,61.6348,61.686,17800.0
2012-05-10 12:40:00,84.22,84.31,84.22,84.25,11200.0,61.6421,61.708,61.6421,61.6641,11200.0
2012-05-10 12:45:00,84.25,84.34,84.18,84.25,48000.0,61.6641,61.7299,61.6128,61.6641,48000.0
2012-05-10 12:50:00,84.26,84.36,84.18,84.34,17600.0,61.6714,61.7446,61.6128,61.7299,17600.0
2012-05-10 12:55:00,84.32,84.34,84.26,84.27,14000.0,61.7153,61.7299,61.6714,61.6787,14000.0
2012-05-10 13:00:00,84.27,84.33,84.11,84.15,38900.0,61.6787,61.7226,61.5616,61.5909,38900.0
2012-05-10 13:05:00,84.15,84.25,84.14,84.25,23500.0,61.5909,61.6641,61.5835,61.6641,23500.0
2012-05-10 13:10:00,84.24,84.24,84.12,84.2,9300.0,61.6567,61.6567,61.5689,61.6275,9300.0
2012-05-10 13:15:00,84.21,84.25,84.16,84.17,85200.0,61.6348,61.6641,61.5982,61.6055,85200.0
2012-05-10 13:20:00,84.17,84.2,84.11,84.13,30000.0,61.6055,61.6275,61.5616,61.5762,30000.0
2012-05-10 13:25:00,84.13,84.16,84.08,84.11,8100.0,61.5762,61.5982,61.5396,61.5616,8100.0
2012-05-10 13:30:00,84.1,84.19,84.1,84.16,8000.0,61.5543,61.6201,61.5543,61.5982,8000.0
2012-05-10 13:35:00,84.15,84.15,84.12,84.12,12100.0,61.5909,61.5909,61.5689,61.5689,12100.0
2012-05-10 13:40:00,84.13,84.17,84.12,84.14,14500.0,61.5762,61.6055,61.5689,61.5835,14500.0
2012-05-10 13:45:00,84.13,84.15,84.12,84.14,7100.0,61.5762,61.5909,61.5689,61.5835,7100.0
2012-05-10 13:50:00,84.13,84.18,84.12,84.13,17200.0,61.5762,61.6128,61.5689,61.5762,17200.0
2012-05-10 13:55:00,84.14,84.14,83.93,83.99,25400.0,61.5835,61.5835,61.4298,61.4738,25400.0
2012-05-10 14:00:00,83.99,84.14,83.99,84.14,9700.0,61.4738,61.5835,61.4738,61.5835,9700.0
2012-05-10 14:05:00,84.14,84.19,84.13,84.14,10400.0,61.5835,61.6201,61.5762,61.5835,10400.0
2012-05-10 14:10:00,84.14,84.19,84.1,84.12,57600.0,61.5835,61.6201,61.5543,61.5689,57600.0
2012-05-10 14:15:00,84.11,84.11,84.07,84.1,9300.0,61.5616,61.5616,61.5323,61.5543,9300.0
2012-05-10 14:20:00,84.1,84.1,84.06,84.07,19400.0,61.5543,61.5543,61.525,61.5323,19400.0
2012-05-10 14:25:00,84.07,84.08,84.0,84.0,14900.0,61.5323,61.5396,61.4811,61.4811,14900.0
2012-05-10 14:30:00,84.0,84.0,83.95,83.95,29000.0,61.4811,61.4811,61.4445,61.4445,29000.0
2012-05-10 14:35:00,83.93,83.96,83.88,83.91,12400.0,61.4298,61.4518,61.3932,61.4152,12400.0
2012-05-10 14:40:00,83.93,83.97,83.9,83.9,10400.0,61.4298,61.4591,61.4079,61.4079,10400.0
2012-05-10 14:45:00,83.91,83.95,83.88,83.88,7200.0,61.4152,61.4445,61.3932,61.3932,7200.0
2012-05-10 14:50:00,83.88,83.89,83.81,83.87,25800.0,61.3932,61.4006,61.342,61.3859,25800.0
2012-05-10 14:55:00,83.88,83.96,83.88,83.91,38700.0,61.3932,61.4518,61.3932,61.4152,38700.0
2012-05-10 15:00:00,83.93,84.03,83.93,83.96,15800.0,61.4298,61.503,61.4298,61.4518,15800.0
2012-05-10 15:05:00,83.96,83.98,83.94,83.96,18600.0,61.4518,61.4664,61.4372,61.4518,18600.0
2012-05-10 15:10:00,83.97,84.02,83.95,83.99,26700.0,61.4591,61.4957,61.4445,61.4738,26700.0
2012-05-10 15:15:00,83.99,83.99,83.95,83.96,17200.0,61.4738,61.4738,61.4445,61.4518,17200.0
2012-05-10 15:20:00,83.97,83.97,83.85,83.92,28800.0,61.4591,61.4591,61.3713,61.4225,28800.0
2012-05-10 15:25:00,83.93,83.94,83.88,83.9,21700.0,61.4298,61.4372,61.3932,61.4079,21700.0
2012-05-10 15:30:00,83.9,83.9,83.81,83.89,26300.0,61.4079,61.4079,61.342,61.4006,26300.0
2012-05-10 15:35:00,83.9,83.92,83.86,83.92,15900.0,61.4079,61.4225,61.3786,61.4225,15900.0
2012-05-10 15:40:00,83.91,83.97,83.78,83.79,33200.0,61.4152,61.4591,61.3201,61.3274,33200.0
2012-05-10 15:45:00,83.79,83.91,83.75,83.9,35000.0,61.3274,61.4152,61.2981,61.4079,35000.0
2012-05-10 15:50:00,83.9,83.9,83.68,83.71,70300.0,61.4079,61.4079,61.2469,61.2688,70300.0
2012-05-10 15:55:00,83.72,83.89,83.7,83.88,139200.0,61.2761,61.4006,61.2615,61.3932,139200.0
2012-05-11 09:30:00,83.75,84.03,83.7,83.92,61300.0,61.2981,61.503,61.2615,61.4225,61300.0
2012-05-11 09:35:00,83.87,83.97,83.75,83.77,50600.0,61.3859,61.4591,61.2981,61.3127,50600.0
2012-05-11 09:40:00,83.78,83.92,83.77,83.82,27300.0,61.3201,61.4225,61.3127,61.3493,27300.0
2012-05-11 09:45:00,83.79,84.05,83.79,84.04,29700.0,61.3274,61.5177,61.3274,61.5104,29700.0
2012-05-11 09:50:00,84.05,84.08,83.85,84.02,28700.0,61.5177,61.5396,61.3713,61.4957,28700.0
2012-05-11 09:55:00,83.97,84.09,83.97,84.06,15800.0,61.4591,61.5469,61.4591,61.525,15800.0
2012-05-11 10:00:00,84.08,84.42,84.08,84.12,133400.0,61.5396,61.7885,61.5396,61.5689,133400.0
2012-05-11 10:05:00,84.12,84.13,84.01,84.09,12100.0,61.5689,61.5762,61.4884,61.5469,12100.0
2012-05-11 10:10:00,84.08,84.29,84.08,84.19,18400.0,61.5396,61.6933,61.5396,61.6201,18400.0
2012-05-11 10:15:00,84.17,84.35,84.17,84.26,25700.0,61.6055,61.7372,61.6055,61.6714,25700.0
2012-05-11 10:20:00,84.26,84.43,84.26,84.39,105800.0,61.6714,61.7958,61.6714,61.7665,105800.0
2012-05-11 10:25:00,84.4,84.49,84.34,84.45,13400.0,61.7738,61.8397,61.7299,61.8104,13400.0
2012-05-11 10:30:00,84.45,84.53,84.43,84.49,109200.0,61.8104,61.869,61.7958,61.8397,109200.0
2012-05-11 10:35:00,84.49,84.49,84.4,84.44,11900.0,61.8397,61.8397,61.7738,61.8031,11900.0
2012-05-11 10:40:00,84.43,84.55,84.3,84.5,105500.0,61.7958,61.8836,61.7006,61.847,105500.0
2012-05-11 10:45:00,84.51,84.58,84.47,84.57,23700.0,61.8544,61.9056,61.8251,61.8983,23700.0
2012-05-11 10:50:00,84.58,84.79,84.58,84.76,56600.0,61.9056,62.0593,61.9056,62.0373,56600.0
2012-05-11 10:55:00,84.76,84.79,84.7,84.79,14700.0,62.0373,62.0593,61.9934,62.0593,14700.0
2012-05-11 11:00:00,84.77,84.83,84.72,84.77,32400.0,62.0446,62.0886,62.0081,62.0446,32400.0
2012-05-11 11:05:00,84.76,84.86,84.75,84.86,31000.0,62.0373,62.1105,62.03,62.1105,31000.0
2012-05-11 11:10:00,84.86,85.01,84.82,84.82,59000.0,62.1105,62.2203,62.0812,62.0812,59000.0
2012-05-11 11:15:00,84.83,84.99,84.81,84.94,36700.0,62.0886,62.2057,62.0739,62.1691,36700.0
2012-05-11 11:20:00,84.95,84.99,84.86,84.9,17300.0,62.1764,62.2057,62.1105,62.1398,17300.0
2012-05-11 11:25:00,84.91,84.97,84.88,84.92,18000.0,62.1471,62.191,62.1252,62.1544,18000.0
2012-05-11 11:30:00,84.91,85.05,84.9,84.96,31700.0,62.1471,62.2496,62.1398,62.1837,31700.0
2012-05-11 11:35:00,84.96,85.04,84.96,85.01,32300.0,62.1837,62.2423,62.1837,62.2203,32300.0
2012-05-11 11:40:00,85.0,85.02,84.93,84.99,27800.0,62.213,62.2276,62.1618,62.2057,27800.0
2012-05-11 11:45:00,84.99,85.02,84.89,84.9,30700.0,62.2057,62.2276,62.1325,62.1398,30700.0
2012-05-11 11:50:00,84.9,84.98,84.87,84.97,25600.0,62.1398,62.1984,62.1178,62.191,25600.0
2012-05-11 11:55:00,84.97,85.01,84.94,84.97,31000.0,62.191,62.2203,62.1691,62.191,31000.0
2012-05-11 12:00:00,84.97,84.99,84.77,84.77,25800.0,62.191,62.2057,62.0446,62.0446,25800.0
2012-05-11 12:05:00,84.77,84.8,84.72,84.78,10500.0,62.0446,62.0666,62.0081,62.052,10500.0
2012-05-11 12:10:00,84.79,84.79,84.75,84.77,10900.0,62.0593,62.0593,62.03,62.0446,10900.0
2012-05-11 12:15:00,84.77,84.79,84.72,84.72,13300.0,62.0446,62.0593,62.0081,62.0081,13300.0
2012-05-11 12:20:00,84.72,84.83,84.72,84.83,32000.0,62.0081,62.0886,62.0081,62.0886,32000.0
2012-05-11 12:25:00,84.84,84.96,84.78,84.94,45500.0,62.0959,62.1837,62.052,62.1691,45500.0
2012-05-11 12:30:00,84.94,84.98,84.91,84.96,11800.0,62.1691,62.1984,62.1471,62.1837,11800.0
2012-05-11 12:35:00,84.96,84.96,84.9,84.9,9300.0,62.1837,62.1837,62.1398,62.1398,9300.0
2012-05-11 12:40:00,84.91,84.93,84.89,84.91,11900.0,62.1471,62.1618,62.1325,62.1471,11900.0
2012-05-11 12:45:00,84.91,84.95,84.86,84.94,18800.0,62.1471,62.1764,62.1105,62.1691,18800.0
2012-05-11 12:50:00,84.93,84.95,84.8,84.82,16900.0,62.1618,62.1764,62.0666,62.0812,16900.0
2012-05-11 12:55:00,84.81,84.84,84.78,84.82,9000.0,62.0739,62.0959,62.052,62.0812,9000.0
2012-05-11 13:00:00,84.81,84.81,84.73,84.77,12700.0,62.0739,62.0739,62.0154,62.0446,12700.0
2012-05-11 13:05:00,84.77,84.78,84.67,84.76,25600.0,62.0446,62.052,61.9715,62.0373,25600.0
2012-05-11 13:10:00,84.75,84.76,84.66,84.72,16600.0,62.03,62.0373,61.9641,62.0081,16600.0
2012-05-11 13:15:00,84.72,84.8,84.72,84.79,15300.0,62.0081,62.0666,62.0081,62.0593,15300.0
2012-05-11 13:20:00,84.8,84.82,84.75,84.79,12200.0,62.0666,62.0812,62.03,62.0593,12200.0
2012-05-11 13:25:00,84.78,84.83,84.78,84.83,17400.0,62.052,62.0886,62.052,62.0886,17400.0
2012-05-11 13:30:00,84.81,84.87,84.8,84.81,11900.0,62.0739,62.1178,62.0666,62.0739,11900.0
2012-05-11 13:35:00,84.81,84.83,84.74,84.74,13400.0,62.0739,62.0886,62.0227,62.0227,13400.0
2012-05-11 13:40:00,84.73,84.73,84.65,84.69,13400.0,62.0154,62.0154,61.9568,61.9861,13400.0
2012-05-11 13:45:00,84.7,84.72,84.68,84.72,9500.0,61.9934,62.0081,61.9788,62.0081,9500.0
2012-05-11 13:50:00,84.72,84.79,84.71,84.78,9600.0,62.0081,62.0593,62.0007,62.052,9600.0
2012-05-11 13:55:00,84.79,84.86,84.79,84.86,13500.0,62.0593,62.1105,62.0593,62.1105,13500.0
2012-05-11 14:00:00,84.85,84.86,84.73,84.73,31900.0,62.1032,62.1105,62.0154,62.0154,31900.0
2012-05-11 14:05:00,84.74,84.78,84.73,84.78,18600.0,62.0227,62.052,62.0154,62.052,18600.0
2012-05-11 14:10:00,84.78,84.83,84.73,84.82,19100.0,62.052,62.0886,62.0154,62.0812,19100.0
2012-05-11 14:15:00,84.83,84.97,84.82,84.94,23300.0,62.0886,62.191,62.0812,62.1691,23300.0
2012-05-11 14:20:00,84.93,84.95,84.86,84.86,16700.0,62.1618,62.1764,62.1105,62.1105,16700.0
2012-05-11 14:25:00,84.86,84.93,84.85,84.92,12000.0,62.1105,62.1618,62.1032,62.1544,12000.0
2012-05-11 14:30:00,84.9,84.91,84.79,84.79,16700.0,62.1398,62.1471,62.0593,62.0593,16700.0
2012-05-11 14:35:00,84.79,84.83,84.77,84.8,20100.0,62.0593,62.0886,62.0446,62.0666,20100.0
2012-05-11 14:40:00,84.81,84.89,84.81,84.89,24500.0,62.0739,62.1325,62.0739,62.1325,24500.0
2012-05-11 14:45:00,84.89,84.96,84.88,84.89,23300.0,62.1325,62.1837,62.1252,62.1325,23300.0
2012-05-11 14:50:00,84.88,84.88,84.78,84.78,22600.0,62.1252,62.1252,62.052,62.052,22600.0
2012-05-11 14:55:00,84.78,84.8,84.72,84.78,22300.0,62.052,62.0666,62.0081,62.052,22300.0
2012-05-11 15:00:00,84.79,84.81,84.75,84.75,12700.0,62.0593,62.0739,62.03,62.03,12700.0
2012-05-11 15:05:00,84.75,84.82,84.73,84.76,89200.0,62.03,62.0812,62.0154,62.0373,89200.0
2012-05-11 15:10:00,84.76,84.84,84.75,84.82,29300.0,62.0373,62.0959,62.03,62.0812,29300.0
2012-05-11 15:15:00,84.82,84.88,84.81,84.87,22700.0,62.0812,62.1252,62.0739,62.1178,22700.0
2012-05-11 15:20:00,84.87,84.88,84.81,84.81,22500.0,62.1178,62.1252,62.0739,62.0739,22500.0
2012-05-11 15:25:00,84.8,84.82,84.76,84.78,32900.0,62.0666,62.0812,62.0373,62.052,32900.0
2012-05-11 15:30:00,84.77,84.81,84.74,84.75,37400.0,62.0446,62.0739,62.0227,62.03,37400.0
2012-05-11 15:35:00,84.74,84.79,84.7,84.74,21500.0,62.0227,62.0593,61.9934,62.0227,21500.0
2012-05-11 15:40:00,84.73,84.74,84.6,84.61,44500.0,62.0154,62.0227,61.9202,61.9275,44500.0
2012-05-11 15:45:00,84.61,84.63,84.53,84.6,40700.0,61.9275,61.9422,61.869,61.9202,40700.0
2012-05-11 15:50:00,84.61,84.63,84.54,84.56,106300.0,61.9275,61.9422,61.8763,61.8909,106300.0
2012-05-11 15:55:00,84.56,84.62,84.54,84.61,130400.0,61.8909,61.9349,61.8763,61.9275,130400.0
2012-05-14 09:30:00,84.26,84.26,83.97,84.12,44900.0,61.6714,61.6714,61.4591,61.5689,44900.0
2012-05-14 09:35:00,84.12,84.12,83.94,84.01,54900.0,61.5689,61.5689,61.4372,61.4884,54900.0
2012-05-14 09:40:00,84.01,84.05,83.95,83.97,24400.0,61.4884,61.5177,61.4445,61.4591,24400.0
2012-05-14 09:45:00,83.95,84.11,83.91,84.05,47900.0,61.4445,61.5616,61.4152,61.5177,47900.0
2012-05-14 09:50:00,84.07,84.24,84.02,84.21,26900.0,61.5323,61.6567,61.4957,61.6348,26900.0
2012-05-14 09:55:00,84.19,84.23,84.09,84.11,15500.0,61.6201,61.6494,61.5469,61.5616,15500.0
2012-05-14 10:00:00,84.11,84.19,84.01,84.19,17800.0,61.5616,61.6201,61.4884,61.6201,17800.0
2012-05-14 10:05:00,84.2,84.2,84.01,84.02,21800.0,61.6275,61.6275,61.4884,61.4957,21800.0
2012-05-14 10:10:00,84.01,84.07,83.95,84.03,30600.0,61.4884,61.5323,61.4445,61.503,30600.0
2012-05-14 10:15:00,84.04,84.04,83.93,83.94,25100.0,61.5104,61.5104,61.4298,61.4372,25100.0
2012-05-14 10:20:00,83.94,83.96,83.87,83.92,23300.0,61.4372,61.4518,61.3859,61.4225,23300.0
2012-05-14 10:25:00,83.91,83.93,83.76,83.82,26800.0,61.4152,61.4298,61.3054,61.3493,26800.0
2012-05-14 10:30:00,83.81,83.93,83.8,83.93,15500.0,61.342,61.4298,61.3347,61.4298,15500.0
2012-05-14 10:35:00,83.92,84.13,83.91,84.12,15100.0,61.4225,61.5762,61.4152,61.5689,15100.0
2012-05-14 10:40:00,84.12,84.27,84.1,84.26,13600.0,61.5689,61.6787,61.5543,61.6714,13600.0
2012-05-14 10:45:00,84.26,84.27,84.19,84.23,12800.0,61.6714,61.6787,61.6201,61.6494,12800.0
2012-05-14 10:50:00,84.24,84.35,84.2,84.28,10700.0,61.6567,61.7372,61.6275,61.686,10700.0
2012-05-14 10:55:00,84.29,84.39,84.25,84.35,22400.0,61.6933,61.7665,61.6641,61.7372,22400.0
2012-05-14 11:00:00,84.35,84.36,84.32,84.34,10100.0,61.7372,61.7446,61.7153,61.7299,10100.0
2012-05-14 11:05:00,84.33,84.44,84.33,84.35,18800.0,61.7226,61.8031,61.7226,61.7372,18800.0
2012-05-14 11:10:00,84.35,84.38,84.29,84.35,7700.0,61.7372,61.7592,61.6933,61.7372,7700.0
2012-05-14 11:15:00,84.33,84.42,84.25,84.25,15200.0,61.7226,61.7885,61.6641,61.6641,15200.0
2012-05-14 11:20:00,84.26,84.47,84.26,84.45,17800.0,61.6714,61.8251,61.6714,61.8104,17800.0
2012-05-14 11:25:00,84.44,84.68,84.44,84.59,22700.0,61.8031,61.9788,61.8031,61.9129,22700.0
2012-05-14 11:30:00,84.61,84.63,84.52,84.52,11600.0,61.9275,61.9422,61.8617,61.8617,11600.0
2012-05-14 11:35:00,84.51,84.51,84.4,84.47,12500.0,61.8544,61.8544,61.7738,61.8251,12500.0
2012-05-14 11:40:00,84.45,84.48,84.43,84.44,9900.0,61.8104,61.8324,61.7958,61.8031,9900.0
2012-05-14 11:45:00,84.44,84.45,84.35,84.35,6200.0,61.8031,61.8104,61.7372,61.7372,6200.0
2012-05-14 11:50:00,84.35,84.48,84.34,84.47,16200.0,61.7372,61.8324,61.7299,61.8251,16200.0
2012-05-14 11:55:00,84.48,84.48,84.38,84.42,7100.0,61.8324,61.8324,61.7592,61.7885,7100.0
2012-05-14 12:00:00,84.43,84.44,84.34,84.42,11500.0,61.7958,61.8031,61.7299,61.7885,11500.0
2012-05-14 12:05:00,84.43,84.5,84.43,84.48,8100.0,61.7958,61.847,61.7958,61.8324,8100.0
2012-05-14 12:10:00,84.5,84.55,84.48,84.48,5900.0,61.847,61.8836,61.8324,61.8324,5900.0
2012-05-14 12:15:00,84.47,84.59,84.45,84.56,20700.0,61.8251,61.9129,61.8104,61.8909,20700.0
2012-05-14 12:20:00,84.56,84.62,84.56,84.58,9300.0,61.8909,61.9349,61.8909,61.9056,9300.0
2012-05-14 12:25:00,84.59,84.62,84.48,84.49,15100.0,61.9129,61.9349,61.8324,61.8397,15100.0
2012-05-14 12:30:00,84.49,84.51,84.44,84.49,12900.0,61.8397,61.8544,61.8031,61.8397,12900.0
2012-05-14 12:35:00,84.49,84.52,84.45,84.45,11300.0,61.8397,61.8617,61.8104,61.8104,11300.0
2012-05-14 12:40:00,84.42,84.53,84.42,84.53,7700.0,61.7885,61.869,61.7885,61.869,7700.0
2012-05-14 12:45:00,84.52,84.59,84.51,84.57,8400.0,61.8617,61.9129,61.8544,61.8983,8400.0
2012-05-14 12:50:00,84.56,84.65,84.56,84.64,9600.0,61.8909,61.9568,61.8909,61.9495,9600.0
2012-05-14 12:55:00,84.63,84.63,84.45,84.45,6500.0,61.9422,61.9422,61.8104,61.8104,6500.0
2012-05-14 13:00:00,84.45,84.53,84.45,84.49,12200.0,61.8104,61.869,61.8104,61.8397,12200.0
2012-05-14 13:05:00,84.5,84.56,84.5,84.51,5000.0,61.847,61.8909,61.847,61.8544,5000.0
2012-05-14 13:10:00,84.51,84.51,84.41,84.43,9600.0,61.8544,61.8544,61.7812,61.7958,9600.0
2012-05-14 13:15:00,84.42,84.45,84.34,84.4,13800.0,61.7885,61.8104,61.7299,61.7738,13800.0
2012-05-14 13:20:00,84.4,84.45,84.35,84.4,11400.0,61.7738,61.8104,61.7372,61.7738,11400.0
2012-05-14 13:25:00,84.4,84.47,84.39,84.41,24700.0,61.7738,61.8251,61.7665,61.7812,24700.0
2012-05-14 13:30:00,84.4,84.47,84.37,84.45,9500.0,61.7738,61.8251,61.7519,61.8104,9500.0
2012-05-14 13:35:00,84.44,84.51,84.44,84.5,8100.0,61.8031,61.8544,61.8031,61.847,8100.0
2012-05-14 13:40:00,84.49,84.58,84.49,84.57,15000.0,61.8397,61.9056,61.8397,61.8983,15000.0
2012-05-14 13:45:00,84.54,84.58,84.54,84.56,6300.0,61.8763,61.9056,61.8763,61.8909,6300.0
2012-05-14 13:50:00,84.56,84.72,84.56,84.64,14700.0,61.8909,62.0081,61.8909,61.9495,14700.0
2012-05-14 13:55:00,84.62,84.67,84.6,84.61,11600.0,61.9349,61.9715,61.9202,61.9275,11600.0
2012-05-14 14:00:00,84.61,84.68,84.6,84.64,48000.0,61.9275,61.9788,61.9202,61.9495,48000.0
2012-05-14 14:05:00,84.65,84.7,84.61,84.68,37200.0,61.9568,61.9934,61.9275,61.9788,37200.0
2012-05-14 14:10:00,84.68,84.71,84.65,84.71,11600.0,61.9788,62.0007,61.9568,62.0007,11600.0
2012-05-14 14:15:00,84.71,84.72,84.55,84.55,13800.0,62.0007,62.0081,61.8836,61.8836,13800.0
2012-05-14 14:20:00,84.55,84.58,84.54,84.57,10900.0,61.8836,61.9056,61.8763,61.8983,10900.0
2012-05-14 14:25:00,84.57,84.62,84.52,84.56,9400.0,61.8983,61.9349,61.8617,61.8909,9400.0
2012-05-14 14:30:00,84.55,84.57,84.52,84.55,8700.0,61.8836,61.8983,61.8617,61.8836,8700.0
2012-05-14 14:35:00,84.56,84.56,84.48,84.54,45000.0,61.8909,61.8909,61.8324,61.8763,45000.0
2012-05-14 14:40:00,84.55,84.59,84.53,84.55,17300.0,61.8836,61.9129,61.869,61.8836,17300.0
2012-05-14 14:45:00,84.56,84.56,84.36,84.38,13600.0,61.8909,61.8909,61.7446,61.7592,13600.0
2012-05-14 14:50:00,84.38,84.5,84.38,84.5,6000.0,61.7592,61.847,61.7592,61.847,6000.0
2012-05-14 14:55:00,84.44,84.48,84.29,84.35,15700.0,61.8031,61.8324,61.6933,61.7372,15700.0
2012-05-14 15:00:00,84.37,84.39,84.28,84.3,16500.0,61.7519,61.7665,61.686,61.7006,16500.0
2012-05-14 15:05:00,84.28,84.45,84.27,84.39,32900.0,61.686,61.8104,61.6787,61.7665,32900.0
2012-05-14 15:10:00,84.42,84.46,84.39,84.39,15000.0,61.7885,61.8178,61.7665,61.7665,15000.0
2012-05-14 15:15:00,84.39,84.39,84.31,84.32,12400.0,61.7665,61.7665,61.708,61.7153,12400.0
2012-05-14 15:20:00,84.31,84.33,84.23,84.29,32700.0,61.708,61.7226,61.6494,61.6933,32700.0
2012-05-14 15:25:00,84.3,84.33,84.27,84.28,10200.0,61.7006,61.7226,61.6787,61.686,10200.0
2012-05-14 15:30:00,84.28,84.37,84.28,84.32,18300.0,61.686,61.7519,61.686,61.7153,18300.0
2012-05-14 15:35:00,84.34,84.35,84.28,84.28,13600.0,61.7299,61.7372,61.686,61.686,13600.0
2012-05-14 15:40:00,84.27,84.36,84.24,84.25,20700.0,61.6787,61.7446,61.6567,61.6641,20700.0
2012-05-14 15:45:00,84.26,84.29,84.17,84.25,33900.0,61.6714,61.6933,61.6055,61.6641,33900.0
2012-05-14 15:50:00,84.25,84.31,84.23,84.26,56400.0,61.6641,61.708,61.6494,61.6714,56400.0
2012-05-14 15:55:00,84.26,84.32,84.23,84.3,108300.0,61.6714,61.7153,61.6494,61.7006,108300.0
2012-05-15 09:30:00,84.1,84.39,84.08,84.11,59600.0,61.5543,61.7665,61.5396,61.5616,59600.0
2012-05-15 09:35:00,84.12,84.6,84.12,84.56,41400.0,61.5689,61.9202,61.5689,61.8909,41400.0
2012-05-15 09:40:00,84.52,84.71,84.35,84.37,27700.0,61.8617,62.0007,61.7372,61.7519,27700.0
2012-05-15 09:45:00,84.39,84.51,84.33,84.51,27700.0,61.7665,61.8544,61.7226,61.8544,27700.0
2012-05-15 09:50:00,84.47,84.48,84.4,84.44,29600.0,61.8251,61.8324,61.7738,61.8031,29600.0
2012-05-15 09:55:00,84.43,84.43,84.35,84.39,33000.0,61.7958,61.7958,61.7372,61.7665,33000.0
2012-05-15 10:00:00,84.38,84.57,84.31,84.37,41200.0,61.7592,61.8983,61.708,61.7519,41200.0
2012-05-15 10:05:00,84.36,84.5,84.3,84.48,29300.0,61.7446,61.847,61.7006,61.8324,29300.0
2012-05-15 10:10:00,84.48,84.48,84.34,84.35,25300.0,61.8324,61.8324,61.7299,61.7372,25300.0
2012-05-15 10:15:00,84.35,84.4,84.31,84.37,29700.0,61.7372,61.7738,61.708,61.7519,29700.0
2012-05-15 10:20:00,84.38,84.74,84.38,84.74,25000.0,61.7592,62.0227,61.7592,62.0227,25000.0
2012-05-15 10:25:00,84.74,85.0,84.73,84.99,47000.0,62.0227,62.213,62.0154,62.2057,47000.0
2012-05-15 10:30:00,84.95,84.95,84.82,84.87,32900.0,62.1764,62.1764,62.0812,62.1178,32900.0
2012-05-15 10:35:00,84.86,84.94,84.84,84.9,27000.0,62.1105,62.1691,62.0959,62.1398,27000.0
2012-05-15 10:40:00,84.9,84.98,84.88,84.96,22900.0,62.1398,62.1984,62.1252,62.1837,22900.0
2012-05-15 10:45:00,84.94,84.96,84.9,84.95,99600.0,62.1691,62.1837,62.1398,62.1764,99600.0
2012-05-15 10:50:00,84.93,84.95,84.88,84.91,18000.0,62.1618,62.1764,62.1252,62.1471,18000.0
2012-05-15 10:55:00,84.93,85.05,84.91,85.01,41900.0,62.1618,62.2496,62.1471,62.2203,41900.0
2012-05-15 11:00:00,85.01,85.01,84.88,84.9,13900.0,62.2203,62.2203,62.1252,62.1398,13900.0
2012-05-15 11:05:00,84.9,84.9,84.74,84.74,23500.0,62.1398,62.1398,62.0227,62.0227,23500.0
2012-05-15 11:10:00,84.74,84.75,84.6,84.65,25900.0,62.0227,62.03,61.9202,61.9568,25900.0
2012-05-15 11:15:00,84.65,84.73,84.64,84.71,6400.0,61.9568,62.0154,61.9495,62.0007,6400.0
2012-05-15 11:20:00,84.71,84.82,84.71,84.8,13100.0,62.0007,62.0812,62.0007,62.0666,13100.0
2012-05-15 11:25:00,84.8,84.8,84.73,84.76,15200.0,62.0666,62.0666,62.0154,62.0373,15200.0
2012-05-15 11:30:00,84.74,84.8,84.72,84.76,16000.0,62.0227,62.0666,62.0081,62.0373,16000.0
2012-05-15 11:35:00,84.76,84.91,84.73,84.91,16600.0,62.0373,62.1471,62.0154,62.1471,16600.0
2012-05-15 11:40:00,84.91,84.99,84.9,84.98,15900.0,62.1471,62.2057,62.1398,62.1984,15900.0
2012-05-15 11:45:00,84.97,85.08,84.97,85.06,31300.0,62.191,62.2715,62.191,62.2569,31300.0
2012-05-15 11:50:00,85.05,85.06,84.96,85.0,15900.0,62.2496,62.2569,62.1837,62.213,15900.0
2012-05-15 11:55:00,85.0,85.04,84.99,85.0,8500.0,62.213,62.2423,62.2057,62.213,8500.0
2012-05-15 12:00:00,85.0,85.01,84.94,84.97,7900.0,62.213,62.2203,62.1691,62.191,7900.0
2012-05-15 12:05:00,84.99,85.06,84.99,85.06,17900.0,62.2057,62.2569,62.2057,62.2569,17900.0
2012-05-15 12:10:00,85.06,85.09,85.01,85.09,27100.0,62.2569,62.2789,62.2203,62.2789,27100.0
2012-05-15 12:15:00,85.09,85.11,85.04,85.07,14000.0,62.2789,62.2935,62.2423,62.2642,14000.0
2012-05-15 12:20:00,85.07,85.07,85.05,85.05,5800.0,62.2642,62.2642,62.2496,62.2496,5800.0
2012-05-15 12:25:00,85.05,85.06,85.0,85.01,30400.0,62.2496,62.2569,62.213,62.2203,30400.0
2012-05-15 12:30:00,85.0,85.09,85.0,85.07,54600.0,62.213,62.2789,62.213,62.2642,54600.0
2012-05-15 12:35:00,85.06,85.14,85.05,85.06,42500.0,62.2569,62.3155,62.2496,62.2569,42500.0
2012-05-15 12:40:00,85.05,85.09,85.05,85.08,44400.0,62.2496,62.2789,62.2496,62.2715,44400.0
2012-05-15 12:45:00,85.08,85.14,85.08,85.14,7400.0,62.2715,62.3155,62.2715,62.3155,7400.0
2012-05-15 12:50:00,85.14,85.14,85.05,85.06,14500.0,62.3155,62.3155,62.2496,62.2569,14500.0
2012-05-15 12:55:00,85.06,85.08,85.03,85.03,25900.0,62.2569,62.2715,62.2349,62.2349,25900.0
2012-05-15 13:00:00,85.03,85.04,84.97,84.97,14400.0,62.2349,62.2423,62.191,62.191,14400.0
2012-05-15 13:05:00,84.97,85.01,84.96,84.99,11200.0,62.191,62.2203,62.1837,62.2057,11200.0
2012-05-15 13:10:00,84.98,85.07,84.98,84.98,17600.0,62.1984,62.2642,62.1984,62.1984,17600.0
2012-05-15 13:15:00,84.98,84.98,84.92,84.95,11900.0,62.1984,62.1984,62.1544,62.1764,11900.0
2012-05-15 13:20:00,84.95,85.02,84.95,85.02,17800.0,62.1764,62.2276,62.1764,62.2276,17800.0
2012-05-15 13:25:00,85.03,85.03,84.98,84.99,16200.0,62.2349,62.2349,62.1984,62.2057,16200.0
2012-05-15 13:30:00,84.98,84.98,84.9,84.91,30700.0,62.1984,62.1984,62.1398,62.1471,30700.0
2012-05-15 13:35:00,84.91,84.91,84.83,84.83,11900.0,62.1471,62.1471,62.0886,62.0886,11900.0
2012-05-15 13:40:00,84.84,84.84,84.72,84.72,15400.0,62.0959,62.0959,62.0081,62.0081,15400.0
2012-05-15 13:45:00,84.72,84.79,84.7,84.77,19900.0,62.0081,62.0593,61.9934,62.0446,19900.0
2012-05-15 13:50:00,84.77,84.79,84.72,84.72,8900.0,62.0446,62.0593,62.0081,62.0081,8900.0
2012-05-15 13:55:00,84.72,84.73,84.62,84.66,13100.0,62.0081,62.0154,61.9349,61.9641,13100.0
2012-05-15 14:00:00,84.66,84.77,84.66,84.71,8900.0,61.9641,62.0446,61.9641,62.0007,8900.0
2012-05-15 14:05:00,84.7,84.73,84.67,84.73,13400.0,61.9934,62.0154,61.9715,62.0154,13400.0
2012-05-15 14:10:00,84.75,84.88,84.75,84.85,10800.0,62.03,62.1252,62.03,62.1032,10800.0
2012-05-15 14:15:00,84.85,84.85,84.72,84.74,14300.0,62.1032,62.1032,62.0081,62.0227,14300.0
2012-05-15 14:20:00,84.74,84.87,84.74,84.86,14000.0,62.0227,62.1178,62.0227,62.1105,14000.0
2012-05-15 14:25:00,84.86,84.87,84.8,84.8,11400.0,62.1105,62.1178,62.0666,62.0666,11400.0
2012-05-15 14:30:00,84.81,84.85,84.81,84.85,9100.0,62.0739,62.1032,62.0739,62.1032,9100.0
2012-05-15 14:35:00,84.84,84.84,84.74,84.75,9400.0,62.0959,62.0959,62.0227,62.03,9400.0
2012-05-15 14:40:00,84.75,84.81,84.75,84.81,10900.0,62.03,62.0739,62.03,62.0739,10900.0
2012-05-15 14:45:00,84.81,84.84,84.8,84.84,9300.0,62.0739,62.0959,62.0666,62.0959,9300.0
2012-05-15 14:50:00,84.84,84.84,84.73,84.79,23800.0,62.0959,62.0959,62.0154,62.0593,23800.0
2012-05-15 14:55:00,84.79,84.81,84.77,84.8,13800.0,62.0593,62.0739,62.0446,62.0666,13800.0
2012-05-15 15:00:00,84.79,84.8,84.63,84.63,27300.0,62.0593,62.0666,61.9422,61.9422,27300.0
2012-05-15 15:05:00,84.63,84.67,84.6,84.61,37500.0,61.9422,61.9715,61.9202,61.9275,37500.0
2012-05-15 15:10:00,84.61,84.64,84.36,84.42,49100.0,61.9275,61.9495,61.7446,61.7885,49100.0
2012-05-15 15:15:00,84.42,84.58,84.3,84.52,30100.0,61.7885,61.9056,61.7006,61.8617,30100.0
2012-05-15 15:20:00,84.55,84.55,84.39,84.48,20900.0,61.8836,61.8836,61.7665,61.8324,20900.0
2012-05-15 15:25:00,84.48,84.55,84.42,84.54,71900.0,61.8324,61.8836,61.7885,61.8763,71900.0
2012-05-15 15:30:00,84.55,84.7,84.54,84.67,32000.0,61.8836,61.9934,61.8763,61.9715,32000.0
2012-05-15 15:35:00,84.67,84.73,84.65,84.67,21300.0,61.9715,62.0154,61.9568,61.9715,21300.0
2012-05-15 15:40:00,84.66,84.82,84.63,84.66,44500.0,61.9641,62.0812,61.9422,61.9641,44500.0
2012-05-15 15:45:00,84.68,84.77,84.57,84.6,41600.0,61.9788,62.0446,61.8983,61.9202,41600.0
2012-05-15 15:50:00,84.6,84.62,84.55,84.62,61700.0,61.9202,61.9349,61.8836,61.9349,61700.0
2012-05-15 15:55:00,84.62,84.69,84.58,84.59,65400.0,61.9349,61.9861,61.9056,61.9129,65400.0
2012-05-16 09:30:00,84.88,84.99,84.73,84.97,75600.0,62.1252,62.2057,62.0154,62.191,75600.0
2012-05-16 09:35:00,84.97,85.01,84.83,84.96,50900.0,62.191,62.2203,62.0886,62.1837,50900.0
2012-05-16 09:40:00,84.94,84.96,84.82,84.96,46100.0,62.1691,62.1837,62.0812,62.1837,46100.0
2012-05-16 09:45:00,84.9,85.09,84.86,85.02,17500.0,62.1398,62.2789,62.1105,62.2276,17500.0
2012-05-16 09:50:00,85.03,85.24,85.02,85.04,44000.0,62.2349,62.3887,62.2276,62.2423,44000.0
2012-05-16 09:55:00,85.03,85.2,84.89,84.97,45800.0,62.2349,62.3594,62.1325,62.191,45800.0
2012-05-16 10:00:00,84.99,85.06,84.82,84.83,25200.0,62.2057,62.2569,62.0812,62.0886,25200.0
2012-05-16 10:05:00,84.85,84.85,84.7,84.75,17900.0,62.1032,62.1032,61.9934,62.03,17900.0
2012-05-16 10:10:00,84.75,84.75,84.57,84.71,13700.0,62.03,62.03,61.8983,62.0007,13700.0
2012-05-16 10:15:00,84.74,84.86,84.7,84.81,32400.0,62.0227,62.1105,61.9934,62.0739,32400.0
2012-05-16 10:20:00,84.81,84.91,84.81,84.88,11200.0,62.0739,62.1471,62.0739,62.1252,11200.0
2012-05-16 10:25:00,84.88,84.89,84.77,84.77,16700.0,62.1252,62.1325,62.0446,62.0446,16700.0
2012-05-16 10:30:00,84.76,84.89,84.75,84.81,17200.0,62.0373,62.1325,62.03,62.0739,17200.0
2012-05-16 10:35:00,84.81,84.81,84.69,84.74,17800.0,62.0739,62.0739,61.9861,62.0227,17800.0
2012-05-16 10:40:00,84.72,84.92,84.72,84.91,12800.0,62.0081,62.1544,62.0081,62.1471,12800.0
2012-05-16 10:45:00,84.9,85.02,84.9,84.98,39000.0,62.1398,62.2276,62.1398,62.1984,39000.0
2012-05-16 10:50:00,84.99,85.0,84.92,84.98,15800.0,62.2057,62.213,62.1544,62.1984,15800.0
2012-05-16 10:55:00,84.96,84.96,84.65,84.68,50100.0,62.1837,62.1837,61.9568,61.9788,50100.0
2012-05-16 11:00:00,84.68,84.81,84.67,84.79,38100.0,61.9788,62.0739,61.9715,62.0593,38100.0
2012-05-16 11:05:00,84.79,84.8,84.57,84.68,50600.0,62.0593,62.0666,61.8983,61.9788,50600.0
2012-05-16 11:10:00,84.73,84.9,84.72,84.73,19300.0,62.0154,62.1398,62.0081,62.0154,19300.0
2012-05-16 11:15:00,84.74,84.85,84.72,84.79,10300.0,62.0227,62.1032,62.0081,62.0593,10300.0
2012-05-16 11:20:00,84.78,84.78,84.63,84.75,11800.0,62.052,62.052,61.9422,62.03,11800.0
2012-05-16 11:25:00,84.76,84.83,84.76,84.76,8400.0,62.0373,62.0886,62.0373,62.0373,8400.0
2012-05-16 11:30:00,84.8,84.86,84.78,84.79,10500.0,62.0666,62.1105,62.052,62.0593,10500.0
2012-05-16 11:35:00,84.78,84.84,84.74,84.82,40200.0,62.052,62.0959,62.0227,62.0812,40200.0
2012-05-16 11:40:00,84.82,84.82,84.66,84.81,15300.0,62.0812,62.0812,61.9641,62.0739,15300.0
2012-05-16 11:45:00,84.81,84.91,84.77,84.91,10900.0,62.0739,62.1471,62.0446,62.1471,10900.0
2012-05-16 11:50:00,84.9,85.0,84.9,84.99,20700.0,62.1398,62.213,62.1398,62.2057,20700.0
2012-05-16 11:55:00,85.0,85.0,84.92,85.0,31200.0,62.213,62.213,62.1544,62.213,31200.0
2012-05-16 12:00:00,85.0,85.0,84.96,84.98,9300.0,62.213,62.213,62.1837,62.1984,9300.0
2012-05-16 12:05:00,84.98,85.0,84.89,85.0,11500.0,62.1984,62.213,62.1325,62.213,11500.0
2012-05-16 12:10:00,85.0,85.0,84.95,84.97,16300.0,62.213,62.213,62.1764,62.191,16300.0
2012-05-16 12:15:00,84.97,85.05,84.97,84.99,23400.0,62.191,62.2496,62.191,62.2057,23400.0
2012-05-16 12:20:00,84.99,85.02,84.97,84.98,8900.0,62.2057,62.2276,62.191,62.1984,8900.0
2012-05-16 12:25:00,84.98,85.0,84.92,84.97,25900.0,62.1984,62.213,62.1544,62.191,25900.0
2012-05-16 12:30:00,84.97,85.03,84.97,85.0,55800.0,62.191,62.2349,62.191,62.213,55800.0
2012-05-16 12:35:00,85.0,85.06,85.0,85.04,13600.0,62.213,62.2569,62.213,62.2423,13600.0
2012-05-16 12:40:00,85.05,85.08,84.92,84.92,11400.0,62.2496,62.2715,62.1544,62.1544,11400.0
2012-05-16 12:45:00,84.91,85.01,84.91,84.96,49100.0,62.1471,62.2203,62.1471,62.1837,49100.0
2012-05-16 12:50:00,84.95,84.98,84.84,84.85,12000.0,62.1764,62.1984,62.0959,62.1032,12000.0
2012-05-16 12:55:00,84.86,84.92,84.82,84.87,52100.0,62.1105,62.1544,62.0812,62.1178,52100.0
2012-05-16 13:00:00,84.87,84.92,84.82,84.9,27100.0,62.1178,62.1544,62.0812,62.1398,27100.0
2012-05-16 13:05:00,84.91,85.01,84.91,85.01,14800.0,62.1471,62.2203,62.1471,62.2203,14800.0
2012-05-16 13:10:00,85.01,85.03,84.99,85.03,7900.0,62.2203,62.2349,62.2057,62.2349,7900.0
2012-05-16 13:15:00,85.03,85.17,85.03,85.17,9500.0,62.2349,62.3374,62.2349,62.3374,9500.0
2012-05-16 13:20:00,85.16,85.16,85.11,85.12,10000.0,62.3301,62.3301,62.2935,62.3008,10000.0
2012-05-16 13:25:00,85.12,85.13,84.94,84.96,16500.0,62.3008,62.3081,62.1691,62.1837,16500.0
2012-05-16 13:30:00,84.95,84.96,84.86,84.89,18100.0,62.1764,62.1837,62.1105,62.1325,18100.0
2012-05-16 13:35:00,84.89,84.94,84.89,84.92,27700.0,62.1325,62.1691,62.1325,62.1544,27700.0
2012-05-16 13:40:00,84.93,84.93,84.89,84.93,18300.0,62.1618,62.1618,62.1325,62.1618,18300.0
2012-05-16 13:45:00,84.94,85.03,84.94,85.02,12700.0,62.1691,62.2349,62.1691,62.2276,12700.0
2012-05-16 13:50:00,85.02,85.04,85.0,85.0,9400.0,62.2276,62.2423,62.213,62.213,9400.0
2012-05-16 13:55:00,84.99,85.08,84.99,85.08,12600.0,62.2057,62.2715,62.2057,62.2715,12600.0
2012-05-16 14:00:00,85.11,85.26,84.97,85.0,52200.0,62.2935,62.4033,62.191,62.213,52200.0
2012-05-16 14:05:00,84.98,85.03,84.88,84.92,24100.0,62.1984,62.2349,62.1252,62.1544,24100.0
2012-05-16 14:10:00,84.92,84.95,84.89,84.91,13700.0,62.1544,62.1764,62.1325,62.1471,13700.0
2012-05-16 14:15:00,84.89,85.08,84.86,85.08,25400.0,62.1325,62.2715,62.1105,62.2715,25400.0
2012-05-16 14:20:00,85.1,85.13,85.05,85.05,16500.0,62.2862,62.3081,62.2496,62.2496,16500.0
2012-05-16 14:25:00,85.04,85.07,84.95,84.96,9600.0,62.2423,62.2642,62.1764,62.1837,9600.0
2012-05-16 14:30:00,84.97,85.03,84.94,84.94,31700.0,62.191,62.2349,62.1691,62.1691,31700.0
2012-05-16 14:35:00,84.95,85.04,84.9,85.03,23600.0,62.1764,62.2423,62.1398,62.2349,23600.0
2012-05-16 14:40:00,85.04,85.12,85.01,85.07,26900.0,62.2423,62.3008,62.2203,62.2642,26900.0
2012-05-16 14:45:00,85.09,85.2,85.06,85.19,16800.0,62.2789,62.3594,62.2569,62.3521,16800.0
2012-05-16 14:50:00,85.18,85.2,85.14,85.15,19100.0,62.3447,62.3594,62.3155,62.3228,19100.0
2012-05-16 14:55:00,85.14,85.2,85.1,85.13,31900.0,62.3155,62.3594,62.2862,62.3081,31900.0
2012-05-16 15:00:00,85.12,85.14,85.01,85.05,19200.0,62.3008,62.3155,62.2203,62.2496,19200.0
2012-05-16 15:05:00,85.04,85.08,85.03,85.05,12100.0,62.2423,62.2715,62.2349,62.2496,12100.0
2012-05-16 15:10:00,85.05,85.05,84.98,84.98,19700.0,62.2496,62.2496,62.1984,62.1984,19700.0
2012-05-16 15:15:00,84.96,85.04,84.91,85.04,28000.0,62.1837,62.2423,62.1471,62.2423,28000.0
2012-05-16 15:20:00,85.04,85.05,84.97,85.01,23500.0,62.2423,62.2496,62.191,62.2203,23500.0
2012-05-16 15:25:00,85.03,85.09,84.99,84.99,20000.0,62.2349,62.2789,62.2057,62.2057,20000.0
2012-05-16 15:30:00,84.98,85.06,84.97,85.06,21300.0,62.1984,62.2569,62.191,62.2569,21300.0
2012-05-16 15:35:00,85.07,85.15,85.05,85.06,34000.0,62.2642,62.3228,62.2496,62.2569,34000.0
2012-05-16 15:40:00,85.05,85.06,85.0,85.05,28400.0,62.2496,62.2569,62.213,62.2496,28400.0
2012-05-16 15:45:00,85.04,85.1,85.0,85.03,45300.0,62.2423,62.2862,62.213,62.2349,45300.0
2012-05-16 15:50:00,85.02,85.03,84.89,84.89,58000.0,62.2276,62.2349,62.1325,62.1325,58000.0
2012-05-16 15:55:00,84.91,84.99,84.89,84.91,100200.0,62.1471,62.2057,62.1325,62.1471,100200.0
2012-05-17 09:30:00,84.86,85.16,84.86,84.94,36100.0,62.1105,62.3301,62.1105,62.1691,36100.0
2012-05-17 09:35:00,84.93,85.21,84.9,84.9,32800.0,62.1618,62.3667,62.1398,62.1398,32800.0
2012-05-17 09:40:00,84.91,85.14,84.85,85.13,43200.0,62.1471,62.3155,62.1032,62.3081,43200.0
2012-05-17 09:45:00,85.13,85.16,84.94,85.05,39400.0,62.3081,62.3301,62.1691,62.2496,39400.0
2012-05-17 09:50:00,85.04,85.13,85.0,85.03,13900.0,62.2423,62.3081,62.213,62.2349,13900.0
2012-05-17 09:55:00,85.03,85.15,84.98,85.07,41500.0,62.2349,62.3228,62.1984,62.2642,41500.0
2012-05-17 10:00:00,85.08,85.12,84.87,85.02,26500.0,62.2715,62.3008,62.1178,62.2276,26500.0
2012-05-17 10:05:00,85.01,85.03,84.93,84.96,17500.0,62.2203,62.2349,62.1618,62.1837,17500.0
2012-05-17 10:10:00,84.93,85.07,84.86,85.0,27200.0,62.1618,62.2642,62.1105,62.213,27200.0
2012-05-17 10:15:00,85.01,85.12,85.0,85.04,30200.0,62.2203,62.3008,62.213,62.2423,30200.0
2012-05-17 10:20:00,85.03,85.06,84.97,84.99,21300.0,62.2349,62.2569,62.191,62.2057,21300.0
2012-05-17 10:25:00,85.01,85.04,84.99,85.01,49800.0,62.2203,62.2423,62.2057,62.2203,49800.0
2012-05-17 10:30:00,85.01,85.01,84.87,84.96,21800.0,62.2203,62.2203,62.1178,62.1837,21800.0
2012-05-17 10:35:00,84.98,85.02,84.97,85.02,33500.0,62.1984,62.2276,62.191,62.2276,33500.0
2012-05-17 10:40:00,85.01,85.02,84.84,84.84,18800.0,62.2203,62.2276,62.0959,62.0959,18800.0
2012-05-17 10:45:00,84.84,84.89,84.72,84.78,17000.0,62.0959,62.1325,62.0081,62.052,17000.0
2012-05-17 10:50:00,84.76,84.97,84.75,84.91,18100.0,62.0373,62.191,62.03,62.1471,18100.0
2012-05-17 10:55:00,84.93,84.93,84.79,84.81,9100.0,62.1618,62.1618,62.0593,62.0739,9100.0
2012-05-17 11:00:00,84.81,84.81,84.68,84.74,15700.0,62.0739,62.0739,61.9788,62.0227,15700.0
2012-05-17 11:05:00,84.72,84.88,84.71,84.84,17300.0,62.0081,62.1252,62.0007,62.0959,17300.0
2012-05-17 11:10:00,84.84,84.84,84.73,84.75,8100.0,62.0959,62.0959,62.0154,62.03,8100.0
2012-05-17 11:15:00,84.75,84.75,84.64,84.71,13000.0,62.03,62.03,61.9495,62.0007,13000.0
2012-05-17 11:20:00,84.71,84.71,84.61,84.68,10200.0,62.0007,62.0007,61.9275,61.9788,10200.0
2012-05-17 11:25:00,84.69,84.69,84.56,84.6,10100.0,61.9861,61.9861,61.8909,61.9202,10100.0
2012-05-17 11:30:00,84.6,84.6,84.37,84.4,25500.0,61.9202,61.9202,61.7519,61.7738,25500.0
2012-05-17 11:35:00,84.4,84.44,84.31,84.4,15200.0,61.7738,61.8031,61.708,61.7738,15200.0
2012-05-17 11:40:00,84.4,84.42,84.33,84.41,7300.0,61.7738,61.7885,61.7226,61.7812,7300.0
2012-05-17 11:45:00,84.41,84.44,84.35,84.39,23500.0,61.7812,61.8031,61.7372,61.7665,23500.0
2012-05-17 11:50:00,84.39,84.39,84.29,84.31,7400.0,61.7665,61.7665,61.6933,61.708,7400.0
2012-05-17 11:55:00,84.32,84.42,84.32,84.38,8800.0,61.7153,61.7885,61.7153,61.7592,8800.0
2012-05-17 12:00:00,84.37,84.38,84.25,84.25,13200.0,61.7519,61.7592,61.6641,61.6641,13200.0
2012-05-17 12:05:00,84.25,84.32,84.13,84.19,20100.0,61.6641,61.7153,61.5762,61.6201,20100.0
2012-05-17 12:10:00,84.2,84.28,84.2,84.28,9400.0,61.6275,61.686,61.6275,61.686,9400.0
2012-05-17 12:15:00,84.29,84.43,84.29,84.4,15400.0,61.6933,61.7958,61.6933,61.7738,15400.0
2012-05-17 12:20:00,84.42,84.68,84.42,84.63,12200.0,61.7885,61.9788,61.7885,61.9422,12200.0
2012-05-17 12:25:00,84.63,84.65,84.5,84.52,15800.0,61.9422,61.9568,61.847,61.8617,15800.0
2012-05-17 12:30:00,84.51,84.58,84.45,84.49,9900.0,61.8544,61.9056,61.8104,61.8397,9900.0
2012-05-17 12:35:00,84.5,84.62,84.5,84.59,7500.0,61.847,61.9349,61.847,61.9129,7500.0
2012-05-17 12:40:00,84.61,84.67,84.59,84.63,10100.0,61.9275,61.9715,61.9129,61.9422,10100.0
2012-05-17 12:45:00,84.62,84.71,84.56,84.71,6900.0,61.9349,62.0007,61.8909,62.0007,6900.0
2012-05-17 12:50:00,84.69,84.7,84.6,84.6,8000.0,61.9861,61.9934,61.9202,61.9202,8000.0
2012-05-17 12:55:00,84.61,84.61,84.53,84.53,16400.0,61.9275,61.9275,61.869,61.869,16400.0
2012-05-17 13:00:00,84.53,84.57,84.51,84.57,12600.0,61.869,61.8983,61.8544,61.8983,12600.0
2012-05-17 13:05:00,84.59,84.68,84.58,84.68,12900.0,61.9129,61.9788,61.9056,61.9788,12900.0
2012-05-17 13:10:00,84.66,84.79,84.66,84.73,26700.0,61.9641,62.0593,61.9641,62.0154,26700.0
2012-05-17 13:15:00,84.74,84.83,84.72,84.81,14100.0,62.0227,62.0886,62.0081,62.0739,14100.0
2012-05-17 13:20:00,84.84,84.84,84.76,84.77,8500.0,62.0959,62.0959,62.0373,62.0446,8500.0
2012-05-17 13:25:00,84.78,84.82,84.62,84.63,43200.0,62.052,62.0812,61.9349,61.9422,43200.0
2012-05-17 13:30:00,84.62,84.64,84.53,84.59,16100.0,61.9349,61.9495,61.869,61.9129,16100.0
2012-05-17 13:35:00,84.57,84.59,84.52,84.53,10100.0,61.8983,61.9129,61.8617,61.869,10100.0
2012-05-17 13:40:00,84.52,84.58,84.44,84.45,24600.0,61.8617,61.9056,61.8031,61.8104,24600.0
2012-05-17 13:45:00,84.44,84.44,84.28,84.28,24300.0,61.8031,61.8031,61.686,61.686,24300.0
2012-05-17 13:50:00,84.28,84.41,84.28,84.41,22700.0,61.686,61.7812,61.686,61.7812,22700.0
2012-05-17 13:55:00,84.41,84.41,84.39,84.4,17100.0,61.7812,61.7812,61.7665,61.7738,17100.0
2012-05-17 14:00:00,84.39,84.39,84.32,84.38,11500.0,61.7665,61.7665,61.7153,61.7592,11500.0
2012-05-17 14:05:00,84.38,84.4,84.32,84.34,9000.0,61.7592,61.7738,61.7153,61.7299,9000.0
2012-05-17 14:10:00,84.34,84.41,84.3,84.31,13000.0,61.7299,61.7812,61.7006,61.708,13000.0
2012-05-17 14:15:00,84.31,84.35,84.3,84.33,10300.0,61.708,61.7372,61.7006,61.7226,10300.0
2012-05-17 14:20:00,84.32,84.41,84.32,84.4,26900.0,61.7153,61.7812,61.7153,61.7738,26900.0
2012-05-17 14:25:00,84.41,84.41,84.3,84.33,20000.0,61.7812,61.7812,61.7006,61.7226,20000.0
2012-05-17 14:30:00,84.34,84.34,84.24,84.24,18500.0,61.7299,61.7299,61.6567,61.6567,18500.0
2012-05-17 14:35:00,84.25,84.25,84.11,84.18,26600.0,61.6641,61.6641,61.5616,61.6128,26600.0
2012-05-17 14:40:00,84.17,84.2,84.11,84.19,10500.0,61.6055,61.6275,61.5616,61.6201,10500.0
2012-05-17 14:45:00,84.18,84.23,84.15,84.15,8600.0,61.6128,61.6494,61.5909,61.5909,8600.0
2012-05-17 14:50:00,84.16,84.16,84.11,84.13,11200.0,61.5982,61.5982,61.5616,61.5762,11200.0
2012-05-17 14:55:00,84.13,84.2,84.13,84.18,10900.0,61.5762,61.6275,61.5762,61.6128,10900.0
2012-05-17 15:00:00,84.18,84.3,84.17,84.3,14800.0,61.6128,61.7006,61.6055,61.7006,14800.0
2012-05-17 15:05:00,84.29,84.32,84.05,84.06,25800.0,61.6933,61.7153,61.5177,61.525,25800.0
2012-05-17 15:10:00,84.06,84.2,84.04,84.19,16900.0,61.525,61.6275,61.5104,61.6201,16900.0
2012-05-17 15:15:00,84.19,84.19,84.08,84.1,19100.0,61.6201,61.6201,61.5396,61.5543,19100.0
2012-05-17 15:20:00,84.12,84.17,84.08,84.08,17700.0,61.5689,61.6055,61.5396,61.5396,17700.0
2012-05-17 15:25:00,84.09,84.13,84.04,84.11,22700.0,61.5469,61.5762,61.5104,61.5616,22700.0
2012-05-17 15:30:00,84.11,84.12,83.98,84.0,31000.0,61.5616,61.5689,61.4664,61.4811,31000.0
2012-05-17 15:35:00,84.0,84.01,83.7,83.71,73800.0,61.4811,61.4884,61.2615,61.2688,73800.0
2012-05-17 15:40:00,83.72,83.82,83.71,83.77,44400.0,61.2761,61.3493,61.2688,61.3127,44400.0
2012-05-17 15:45:00,83.77,83.82,83.7,83.79,52900.0,61.3127,61.3493,61.2615,61.3274,52900.0
2012-05-17 15:50:00,83.79,83.8,83.7,83.7,118000.0,61.3274,61.3347,61.2615,61.2615,118000.0
2012-05-17 15:55:00,83.7,83.73,83.47,83.47,166600.0,61.2615,61.2835,61.0932,61.0932,166600.0
2012-05-18 09:30:00,83.63,84.19,83.61,84.07,477500.0,61.2103,61.6201,61.1956,61.5323,477500.0
2012-05-18 09:35:00,84.0,84.05,83.66,83.71,33500.0,61.4811,61.5177,61.2322,61.2688,33500.0
2012-05-18 09:40:00,83.71,83.98,83.71,83.91,25100.0,61.2688,61.4664,61.2688,61.4152,25100.0
2012-05-18 09:45:00,83.96,84.05,83.94,83.98,18800.0,61.4518,61.5177,61.4372,61.4664,18800.0
2012-05-18 09:50:00,84.0,84.0,83.73,83.75,48600.0,61.4811,61.4811,61.2835,61.2981,48600.0
2012-05-18 09:55:00,83.76,83.83,83.63,83.68,35300.0,61.3054,61.3566,61.2103,61.2469,35300.0
2012-05-18 10:00:00,83.67,83.72,83.48,83.72,37900.0,61.2395,61.2761,61.1005,61.2761,37900.0
2012-05-18 10:05:00,83.72,83.75,83.62,83.71,30900.0,61.2761,61.2981,61.2029,61.2688,30900.0
2012-05-18 10:10:00,83.71,83.84,83.7,83.83,37500.0,61.2688,61.364,61.2615,61.3566,37500.0
2012-05-18 10:15:00,83.84,83.85,83.58,83.59,23100.0,61.364,61.3713,61.1737,61.181,23100.0
2012-05-18 10:20:00,83.59,83.64,83.48,83.55,30500.0,61.181,61.2176,61.1005,61.1517,30500.0
2012-05-18 10:25:00,83.56,83.66,83.52,83.54,24200.0,61.159,61.2322,61.1298,61.1444,24200.0
2012-05-18 10:30:00,83.52,83.63,83.41,83.63,33000.0,61.1298,61.2103,61.0492,61.2103,33000.0
2012-05-18 10:35:00,83.62,83.63,83.37,83.42,28500.0,61.2029,61.2103,61.02,61.0566,28500.0
2012-05-18 10:40:00,83.43,83.54,83.43,83.54,19400.0,61.0639,61.1444,61.0639,61.1444,19400.0
2012-05-18 10:45:00,83.55,83.67,83.54,83.56,26600.0,61.1517,61.2395,61.1444,61.159,26600.0
2012-05-18 10:50:00,83.56,83.6,83.52,83.59,29700.0,61.159,61.1883,61.1298,61.181,29700.0
2012-05-18 10:55:00,83.59,83.63,83.55,83.63,24500.0,61.181,61.2103,61.1517,61.2103,24500.0
2012-05-18 11:00:00,83.63,83.69,83.5,83.58,26900.0,61.2103,61.2542,61.1151,61.1737,26900.0
2012-05-18 11:05:00,83.58,83.58,83.33,83.34,22000.0,61.1737,61.1737,60.9907,60.998,22000.0
2012-05-18 11:10:00,83.36,83.47,83.35,83.39,25100.0,61.0126,61.0932,61.0053,61.0346,25100.0
2012-05-18 11:15:00,83.37,83.45,83.36,83.44,30000.0,61.02,61.0785,61.0126,61.0712,30000.0
2012-05-18 11:20:00,83.44,83.49,83.42,83.45,19800.0,61.0712,61.1078,61.0566,61.0785,19800.0
2012-05-18 11:25:00,83.45,83.56,83.38,83.39,24600.0,61.0785,61.159,61.0273,61.0346,24600.0
2012-05-18 11:30:00,83.39,83.47,83.12,83.21,38700.0,61.0346,61.0932,60.837,60.9029,38700.0
2012-05-18 11:35:00,83.22,83.22,82.96,83.1,64300.0,60.9102,60.9102,60.7199,60.8223,64300.0
2012-05-18 11:40:00,83.09,83.26,83.0,83.25,41400.0,60.815,60.9395,60.7492,60.9321,41400.0
2012-05-18 11:45:00,83.26,83.27,83.01,83.04,26200.0,60.9395,60.9468,60.7565,60.7784,26200.0
2012-05-18 11:50:00,83.03,83.04,82.86,82.88,46800.0,60.7711,60.7784,60.6467,60.6613,46800.0
2012-05-18 11:55:00,82.87,83.13,82.86,83.13,43400.0,60.654,60.8443,60.6467,60.8443,43400.0
2012-05-18 12:00:00,83.13,83.31,83.11,83.23,30600.0,60.8443,60.9761,60.8297,60.9175,30600.0
2012-05-18 12:05:00,83.22,83.46,83.22,83.43,43900.0,60.9102,61.0858,60.9102,61.0639,43900.0
2012-05-18 12:10:00,83.45,83.46,83.32,83.38,33600.0,61.0785,61.0858,60.9834,61.0273,33600.0
2012-05-18 12:15:00,83.37,83.37,83.25,83.27,24300.0,61.02,61.02,60.9321,60.9468,24300.0
2012-05-18 12:20:00,83.27,83.37,83.25,83.35,22600.0,60.9468,61.02,60.9321,61.0053,22600.0
2012-05-18 12:25:00,83.35,83.44,83.34,83.41,24900.0,61.0053,61.0712,60.998,61.0492,24900.0
2012-05-18 12:30:00,83.41,83.45,83.39,83.42,27300.0,61.0492,61.0785,61.0346,61.0566,27300.0
2012-05-18 12:35:00,83.41,83.42,83.22,83.24,27200.0,61.0492,61.0566,60.9102,60.9248,27200.0
2012-05-18 12:40:00,83.23,83.47,83.23,83.31,32200.0,60.9175,61.0932,60.9175,60.9761,32200.0
2012-05-18 12:45:00,83.35,83.37,83.31,83.36,13200.0,61.0053,61.02,60.9761,61.0126,13200.0
2012-05-18 12:50:00,83.36,83.4,83.23,83.24,17700.0,61.0126,61.0419,60.9175,60.9248,17700.0
2012-05-18 12:55:00,83.22,83.25,83.17,83.17,18300.0,60.9102,60.9321,60.8736,60.8736,18300.0
2012-05-18 13:00:00,83.17,83.19,83.11,83.13,19600.0,60.8736,60.8882,60.8297,60.8443,19600.0
2012-05-18 13:05:00,83.13,83.14,83.1,83.11,16900.0,60.8443,60.8516,60.8223,60.8297,16900.0
2012-05-18 13:10:00,83.12,83.19,83.11,83.11,19400.0,60.837,60.8882,60.8297,60.8297,19400.0
2012-05-18 13:15:00,83.1,83.26,83.1,83.19,22700.0,60.8223,60.9395,60.8223,60.8882,22700.0
2012-05-18 13:20:00,83.19,83.2,83.06,83.08,11800.0,60.8882,60.8955,60.7931,60.8077,11800.0
2012-05-18 13:25:00,83.1,83.15,83.09,83.15,13700.0,60.8223,60.8589,60.815,60.8589,13700.0
2012-05-18 13:30:00,83.15,83.19,83.12,83.19,18600.0,60.8589,60.8882,60.837,60.8882,18600.0
2012-05-18 13:35:00,83.18,83.24,83.07,83.08,26300.0,60.8809,60.9248,60.8004,60.8077,26300.0
2012-05-18 13:40:00,83.08,83.14,83.07,83.11,13900.0,60.8077,60.8516,60.8004,60.8297,13900.0
2012-05-18 13:45:00,83.07,83.07,82.97,82.99,13500.0,60.8004,60.8004,60.7272,60.7418,13500.0
2012-05-18 13:50:00,83.01,83.02,82.84,82.93,27800.0,60.7565,60.7638,60.632,60.6979,27800.0
2012-05-18 13:55:00,82.94,82.98,82.93,82.93,9500.0,60.7052,60.7345,60.6979,60.6979,9500.0
2012-05-18 14:00:00,82.92,82.99,82.9,82.99,11800.0,60.6906,60.7418,60.676,60.7418,11800.0
2012-05-18 14:05:00,82.99,83.02,82.9,82.95,48400.0,60.7418,60.7638,60.676,60.7126,48400.0
2012-05-18 14:10:00,82.95,83.03,82.94,83.01,24200.0,60.7126,60.7711,60.7052,60.7565,24200.0
2012-05-18 14:15:00,83.02,83.07,83.01,83.02,33100.0,60.7638,60.8004,60.7565,60.7638,33100.0
2012-05-18 14:20:00,83.01,83.01,82.92,82.97,19100.0,60.7565,60.7565,60.6906,60.7272,19100.0
2012-05-18 14:25:00,82.97,83.03,82.92,83.03,13600.0,60.7272,60.7711,60.6906,60.7711,13600.0
2012-05-18 14:30:00,83.03,83.03,82.86,82.91,20800.0,60.7711,60.7711,60.6467,60.6833,20800.0
2012-05-18 14:35:00,82.91,82.95,82.9,82.9,16900.0,60.6833,60.7126,60.676,60.676,16900.0
2012-05-18 14:40:00,82.92,82.92,82.85,82.86,16800.0,60.6906,60.6906,60.6394,60.6467,16800.0
2012-05-18 14:45:00,82.88,83.0,82.86,82.95,22300.0,60.6613,60.7492,60.6467,60.7126,22300.0
2012-05-18 14:50:00,82.98,83.05,82.97,83.05,35200.0,60.7345,60.7858,60.7272,60.7858,35200.0
2012-05-18 14:55:00,83.05,83.05,82.96,83.01,26700.0,60.7858,60.7858,60.7199,60.7565,26700.0
2012-05-18 15:00:00,83.01,83.02,82.93,83.02,26600.0,60.7565,60.7638,60.6979,60.7638,26600.0
2012-05-18 15:05:00,83.02,83.1,83.01,83.05,36500.0,60.7638,60.8223,60.7565,60.7858,36500.0
2012-05-18 15:10:00,83.05,83.16,83.02,83.07,36600.0,60.7858,60.8663,60.7638,60.8004,36600.0
2012-05-18 15:15:00,83.07,83.09,83.04,83.09,32100.0,60.8004,60.815,60.7784,60.815,32100.0
2012-05-18 15:20:00,83.08,83.09,82.93,82.94,35200.0,60.8077,60.815,60.6979,60.7052,35200.0
2012-05-18 15:25:00,82.94,82.99,82.87,82.87,45700.0,60.7052,60.7418,60.654,60.654,45700.0
2012-05-18 15:30:00,82.87,82.89,82.78,82.82,38700.0,60.654,60.6686,60.5881,60.6174,38700.0
2012-05-18 15:35:00,82.84,82.92,82.83,82.85,32200.0,60.632,60.6906,60.6247,60.6394,32200.0
2012-05-18 15:40:00,82.85,82.86,82.67,82.67,44600.0,60.6394,60.6467,60.5076,60.5076,44600.0
2012-05-18 15:45:00,82.68,82.86,82.66,82.74,51900.0,60.5149,60.6467,60.5003,60.5589,51900.0
2012-05-18 15:50:00,82.74,82.83,82.74,82.83,91500.0,60.5589,60.6247,60.5589,60.6247,91500.0
2012-05-18 15:55:00,82.83,82.97,82.81,82.93,139000.0,60.6247,60.7272,60.6101,60.6979,139000.0
2012-05-21 09:30:00,83.19,83.4,82.75,82.99,59800.0,60.8882,61.0419,60.5662,60.7418,59800.0
2012-05-21 09:35:00,82.98,83.1,82.92,83.09,62500.0,60.7345,60.8223,60.6906,60.815,62500.0
2012-05-21 09:40:00,83.09,83.17,83.04,83.17,29700.0,60.815,60.8736,60.7784,60.8736,29700.0
2012-05-21 09:45:00,83.18,83.18,83.05,83.06,21900.0,60.8809,60.8809,60.7858,60.7931,21900.0
2012-05-21 09:50:00,83.1,83.15,82.83,82.88,28300.0,60.8223,60.8589,60.6247,60.6613,28300.0
2012-05-21 09:55:00,82.88,83.13,82.88,83.13,23100.0,60.6613,60.8443,60.6613,60.8443,23100.0
2012-05-21 10:00:00,83.14,83.19,83.06,83.17,16900.0,60.8516,60.8882,60.7931,60.8736,16900.0
2012-05-21 10:05:00,83.16,83.19,83.06,83.07,26400.0,60.8663,60.8882,60.7931,60.8004,26400.0
2012-05-21 10:10:00,83.05,83.12,83.02,83.05,10000.0,60.7858,60.837,60.7638,60.7858,10000.0
2012-05-21 10:15:00,83.04,83.22,83.04,83.2,12500.0,60.7784,60.9102,60.7784,60.8955,12500.0
2012-05-21 10:20:00,83.18,83.33,83.17,83.24,11700.0,60.8809,60.9907,60.8736,60.9248,11700.0
2012-05-21 10:25:00,83.27,83.4,83.26,83.3,10900.0,60.9468,61.0419,60.9395,60.9687,10900.0
2012-05-21 10:30:00,83.3,83.45,83.3,83.43,7500.0,60.9687,61.0785,60.9687,61.0639,7500.0
2012-05-21 10:35:00,83.43,83.48,83.38,83.41,16500.0,61.0639,61.1005,61.0273,61.0492,16500.0
2012-05-21 10:40:00,83.41,83.44,83.3,83.3,17100.0,61.0492,61.0712,60.9687,60.9687,17100.0
2012-05-21 10:45:00,83.35,83.4,83.3,83.35,10700.0,61.0053,61.0419,60.9687,61.0053,10700.0
2012-05-21 10:50:00,83.38,83.4,83.3,83.36,11300.0,61.0273,61.0419,60.9687,61.0126,11300.0
2012-05-21 10:55:00,83.36,83.41,83.32,83.36,9200.0,61.0126,61.0492,60.9834,61.0126,9200.0
2012-05-21 11:00:00,83.33,83.4,83.33,83.33,5600.0,60.9907,61.0419,60.9907,60.9907,5600.0
2012-05-21 11:05:00,83.34,83.42,83.31,83.35,9800.0,60.998,61.0566,60.9761,61.0053,9800.0
2012-05-21 11:10:00,83.33,83.4,83.28,83.39,12900.0,60.9907,61.0419,60.9541,61.0346,12900.0
2012-05-21 11:15:00,83.36,83.43,83.35,83.39,28800.0,61.0126,61.0639,61.0053,61.0346,28800.0
2012-05-21 11:20:00,83.4,83.41,83.32,83.41,20400.0,61.0419,61.0492,60.9834,61.0492,20400.0
2012-05-21 11:25:00,83.4,83.45,83.33,83.45,19600.0,61.0419,61.0785,60.9907,61.0785,19600.0
2012-05-21 11:30:00,83.45,83.46,83.41,83.43,7800.0,61.0785,61.0858,61.0492,61.0639,7800.0
2012-05-21 11:35:00,83.41,83.53,83.41,83.48,15000.0,61.0492,61.1371,61.0492,61.1005,15000.0
2012-05-21 11:40:00,83.48,83.5,83.44,83.5,6900.0,61.1005,61.1151,61.0712,61.1151,6900.0
2012-05-21 11:45:00,83.51,83.58,83.5,83.56,13700.0,61.1224,61.1737,61.1151,61.159,13700.0
2012-05-21 11:50:00,83.58,83.59,83.49,83.49,10400.0,61.1737,61.181,61.1078,61.1078,10400.0
2012-05-21 11:55:00,83.5,83.51,83.42,83.44,8800.0,61.1151,61.1224,61.0566,61.0712,8800.0
2012-05-21 12:00:00,83.45,83.55,83.42,83.52,12100.0,61.0785,61.1517,61.0566,61.1298,12100.0
2012-05-21 12:05:00,83.53,83.56,83.48,83.55,10900.0,61.1371,61.159,61.1005,61.1517,10900.0
2012-05-21 12:10:00,83.55,83.59,83.46,83.49,10100.0,61.1517,61.181,61.0858,61.1078,10100.0
2012-05-21 12:15:00,83.48,83.58,83.46,83.56,15000.0,61.1005,61.1737,61.0858,61.159,15000.0
2012-05-21 12:20:00,83.56,83.7,83.56,83.65,21000.0,61.159,61.2615,61.159,61.2249,21000.0
2012-05-21 12:25:00,83.63,83.72,83.61,83.71,14900.0,61.2103,61.2761,61.1956,61.2688,14900.0
2012-05-21 12:30:00,83.72,83.75,83.67,83.74,16800.0,61.2761,61.2981,61.2395,61.2908,16800.0
2012-05-21 12:35:00,83.76,83.85,83.73,83.85,8000.0,61.3054,61.3713,61.2835,61.3713,8000.0
2012-05-21 12:40:00,83.85,83.88,83.83,83.83,8400.0,61.3713,61.3932,61.3566,61.3566,8400.0
2012-05-21 12:45:00,83.84,83.85,83.8,83.81,5700.0,61.364,61.3713,61.3347,61.342,5700.0
2012-05-21 12:50:00,83.81,83.86,83.81,83.82,29500.0,61.342,61.3786,61.342,61.3493,29500.0
2012-05-21 12:55:00,83.81,83.82,83.74,83.76,30600.0,61.342,61.3493,61.2908,61.3054,30600.0
2012-05-21 13:00:00,83.77,83.78,83.73,83.73,30700.0,61.3127,61.3201,61.2835,61.2835,30700.0
2012-05-21 13:05:00,83.75,83.83,83.73,83.82,10700.0,61.2981,61.3566,61.2835,61.3493,10700.0
2012-05-21 13:10:00,83.8,83.83,83.78,83.79,6900.0,61.3347,61.3566,61.3201,61.3274,6900.0
2012-05-21 13:15:00,83.81,83.84,83.76,83.79,8700.0,61.342,61.364,61.3054,61.3274,8700.0
2012-05-21 13:20:00,83.8,83.86,83.77,83.8,6400.0,61.3347,61.3786,61.3127,61.3347,6400.0
2012-05-21 13:25:00,83.8,83.8,83.7,83.7,5300.0,61.3347,61.3347,61.2615,61.2615,5300.0
2012-05-21 13:30:00,83.71,83.73,83.66,83.67,8400.0,61.2688,61.2835,61.2322,61.2395,8400.0
2012-05-21 13:35:00,83.65,83.71,83.65,83.65,5600.0,61.2249,61.2688,61.2249,61.2249,5600.0
2012-05-21 13:40:00,83.64,83.71,83.63,83.7,7900.0,61.2176,61.2688,61.2103,61.2615,7900.0
2012-05-21 13:45:00,83.71,83.8,83.71,83.73,10700.0,61.2688,61.3347,61.2688,61.2835,10700.0
2012-05-21 13:50:00,83.75,83.75,83.65,83.68,8900.0,61.2981,61.2981,61.2249,61.2469,8900.0
2012-05-21 13:55:00,83.71,83.73,83.69,83.69,9200.0,61.2688,61.2835,61.2542,61.2542,9200.0
2012-05-21 14:00:00,83.7,83.72,83.54,83.63,30700.0,61.2615,61.2761,61.1444,61.2103,30700.0
2012-05-21 14:05:00,83.62,83.69,83.61,83.68,11800.0,61.2029,61.2542,61.1956,61.2469,11800.0
2012-05-21 14:10:00,83.66,83.71,83.64,83.68,12500.0,61.2322,61.2688,61.2176,61.2469,12500.0
2012-05-21 14:15:00,83.67,83.73,83.65,83.73,14300.0,61.2395,61.2835,61.2249,61.2835,14300.0
2012-05-21 14:20:00,83.73,83.81,83.68,83.72,15500.0,61.2835,61.342,61.2469,61.2761,15500.0
2012-05-21 14:25:00,83.73,83.73,83.67,83.67,9100.0,61.2835,61.2835,61.2395,61.2395,9100.0
2012-05-21 14:30:00,83.65,83.67,83.62,83.64,16900.0,61.2249,61.2395,61.2029,61.2176,16900.0
2012-05-21 14:35:00,83.65,83.66,83.6,83.61,17100.0,61.2249,61.2322,61.1883,61.1956,17100.0
2012-05-21 14:40:00,83.6,83.69,83.6,83.66,12600.0,61.1883,61.2542,61.1883,61.2322,12600.0
2012-05-21 14:45:00,83.66,83.66,83.58,83.63,11600.0,61.2322,61.2322,61.1737,61.2103,11600.0
2012-05-21 14:50:00,83.62,83.65,83.58,83.65,14900.0,61.2029,61.2249,61.1737,61.2249,14900.0
2012-05-21 14:55:00,83.64,83.73,83.59,83.6,19100.0,61.2176,61.2835,61.181,61.1883,19100.0
2012-05-21 15:00:00,83.6,83.68,83.59,83.6,18500.0,61.1883,61.2469,61.181,61.1883,18500.0
2012-05-21 15:05:00,83.61,83.62,83.57,83.58,18200.0,61.1956,61.2029,61.1663,61.1737,18200.0
2012-05-21 15:10:00,83.58,83.63,83.55,83.61,23100.0,61.1737,61.2103,61.1517,61.1956,23100.0
2012-05-21 15:15:00,83.62,83.67,83.58,83.67,24400.0,61.2029,61.2395,61.1737,61.2395,24400.0
2012-05-21 15:20:00,83.66,83.74,83.65,83.72,28800.0,61.2322,61.2908,61.2249,61.2761,28800.0
2012-05-21 15:25:00,83.72,83.79,83.71,83.73,22000.0,61.2761,61.3274,61.2688,61.2835,22000.0
2012-05-21 15:30:00,83.72,83.79,83.7,83.79,29600.0,61.2761,61.3274,61.2615,61.3274,29600.0
2012-05-21 15:35:00,83.79,83.82,83.74,83.8,44300.0,61.3274,61.3493,61.2908,61.3347,44300.0
2012-05-21 15:40:00,83.8,83.8,83.65,83.67,34200.0,61.3347,61.3347,61.2249,61.2395,34200.0
2012-05-21 15:45:00,83.66,83.76,83.66,83.72,32400.0,61.2322,61.3054,61.2322,61.2761,32400.0
2012-05-21 15:50:00,83.73,83.77,83.72,83.73,34600.0,61.2835,61.3127,61.2761,61.2835,34600.0
2012-05-21 15:55:00,83.74,83.74,83.68,83.71,103500.0,61.2908,61.2908,61.2469,61.2688,103500.0
2012-05-22 09:30:00,83.37,83.51,83.2,83.37,87100.0,61.02,61.1224,60.8955,61.02,87100.0
2012-05-22 09:35:00,83.37,83.5,83.28,83.4,60300.0,61.02,61.1151,60.9541,61.0419,60300.0
2012-05-22 09:40:00,83.4,83.48,83.3,83.45,98200.0,61.0419,61.1005,60.9687,61.0785,98200.0
2012-05-22 09:45:00,83.44,83.48,83.38,83.4,38500.0,61.0712,61.1005,61.0273,61.0419,38500.0
2012-05-22 09:50:00,83.41,83.52,83.36,83.49,17500.0,61.0492,61.1298,61.0126,61.1078,17500.0
2012-05-22 09:55:00,83.51,83.53,83.35,83.43,38600.0,61.1224,61.1371,61.0053,61.0639,38600.0
2012-05-22 10:00:00,83.48,83.81,83.48,83.81,20500.0,61.1005,61.342,61.1005,61.342,20500.0
2012-05-22 10:05:00,83.81,84.09,83.8,84.05,52500.0,61.342,61.5469,61.3347,61.5177,52500.0
2012-05-22 10:10:00,84.05,84.19,84.04,84.18,28500.0,61.5177,61.6201,61.5104,61.6128,28500.0
2012-05-22 10:15:00,84.18,84.26,84.17,84.19,29300.0,61.6128,61.6714,61.6055,61.6201,29300.0
2012-05-22 10:20:00,84.2,84.22,84.0,84.0,24700.0,61.6275,61.6421,61.4811,61.4811,24700.0
2012-05-22 10:25:00,84.02,84.14,84.0,84.01,20000.0,61.4957,61.5835,61.4811,61.4884,20000.0
2012-05-22 10:30:00,84.02,84.08,84.02,84.04,11800.0,61.4957,61.5396,61.4957,61.5104,11800.0
2012-05-22 10:35:00,84.04,84.04,83.82,83.87,20000.0,61.5104,61.5104,61.3493,61.3859,20000.0
2012-05-22 10:40:00,83.87,83.93,83.78,83.78,25500.0,61.3859,61.4298,61.3201,61.3201,25500.0
2012-05-22 10:45:00,83.77,83.82,83.72,83.8,20800.0,61.3127,61.3493,61.2761,61.3347,20800.0
2012-05-22 10:50:00,83.79,83.79,83.65,83.7,23000.0,61.3274,61.3274,61.2249,61.2615,23000.0
2012-05-22 10:55:00,83.72,83.89,83.68,83.88,14500.0,61.2761,61.4006,61.2469,61.3932,14500.0
2012-05-22 11:00:00,83.86,84.02,83.86,83.98,19900.0,61.3786,61.4957,61.3786,61.4664,19900.0
2012-05-22 11:05:00,83.97,84.01,83.89,83.89,10500.0,61.4591,61.4884,61.4006,61.4006,10500.0
2012-05-22 11:10:00,83.91,83.96,83.68,83.68,17800.0,61.4152,61.4518,61.2469,61.2469,17800.0
2012-05-22 11:15:00,83.67,83.79,83.66,83.79,14500.0,61.2395,61.3274,61.2322,61.3274,14500.0
2012-05-22 11:20:00,83.78,83.89,83.78,83.88,11800.0,61.3201,61.4006,61.3201,61.3932,11800.0
2012-05-22 11:25:00,83.88,83.93,83.84,83.89,9800.0,61.3932,61.4298,61.364,61.4006,9800.0
2012-05-22 11:30:00,83.87,83.89,83.8,83.86,8300.0,61.3859,61.4006,61.3347,61.3786,8300.0
2012-05-22 11:35:00,83.86,83.86,83.75,83.78,15400.0,61.3786,61.3786,61.2981,61.3201,15400.0
2012-05-22 11:40:00,83.78,83.82,83.68,83.71,41100.0,61.3201,61.3493,61.2469,61.2688,41100.0
2012-05-22 11:45:00,83.73,83.73,83.65,83.71,22000.0,61.2835,61.2835,61.2249,61.2688,22000.0
2012-05-22 11:50:00,83.71,83.83,83.69,83.8,11300.0,61.2688,61.3566,61.2542,61.3347,11300.0
2012-05-22 11:55:00,83.8,83.86,83.75,83.79,39700.0,61.3347,61.3786,61.2981,61.3274,39700.0
2012-05-22 12:00:00,83.8,83.83,83.73,83.77,19000.0,61.3347,61.3566,61.2835,61.3127,19000.0
2012-05-22 12:05:00,83.76,83.76,83.67,83.68,12400.0,61.3054,61.3054,61.2395,61.2469,12400.0
2012-05-22 12:10:00,83.67,83.75,83.62,83.62,22700.0,61.2395,61.2981,61.2029,61.2029,22700.0
2012-05-22 12:15:00,83.62,83.65,83.6,83.61,10700.0,61.2029,61.2249,61.1883,61.1956,10700.0
2012-05-22 12:20:00,83.62,83.64,83.59,83.61,8600.0,61.2029,61.2176,61.181,61.1956,8600.0
2012-05-22 12:25:00,83.6,83.66,83.58,83.62,13100.0,61.1883,61.2322,61.1737,61.2029,13100.0
2012-05-22 12:30:00,83.63,83.66,83.59,83.63,17000.0,61.2103,61.2322,61.181,61.2103,17000.0
2012-05-22 12:35:00,83.63,83.7,83.61,83.64,15500.0,61.2103,61.2615,61.1956,61.2176,15500.0
2012-05-22 12:40:00,83.65,83.7,83.63,83.63,15800.0,61.2249,61.2615,61.2103,61.2103,15800.0
2012-05-22 12:45:00,83.62,83.69,83.6,83.69,15300.0,61.2029,61.2542,61.1883,61.2542,15300.0
2012-05-22 12:50:00,83.69,83.69,83.62,83.64,14400.0,61.2542,61.2542,61.2029,61.2176,14400.0
2012-05-22 12:55:00,83.63,83.67,83.62,83.67,7200.0,61.2103,61.2395,61.2029,61.2395,7200.0
2012-05-22 13:00:00,83.67,83.76,83.67,83.7,23600.0,61.2395,61.3054,61.2395,61.2615,23600.0
2012-05-22 13:05:00,83.7,83.79,83.7,83.77,8100.0,61.2615,61.3274,61.2615,61.3127,8100.0
2012-05-22 13:10:00,83.78,83.79,83.64,83.64,54600.0,61.3201,61.3274,61.2176,61.2176,54600.0
2012-05-22 13:15:00,83.65,83.67,83.53,83.6,22800.0,61.2249,61.2395,61.1371,61.1883,22800.0
2012-05-22 13:20:00,83.62,83.7,83.62,83.68,11600.0,61.2029,61.2615,61.2029,61.2469,11600.0
2012-05-22 13:25:00,83.67,83.68,83.6,83.61,6000.0,61.2395,61.2469,61.1883,61.1956,6000.0
2012-05-22 13:30:00,83.6,83.68,83.54,83.66,12800.0,61.1883,61.2469,61.1444,61.2322,12800.0
2012-05-22 13:35:00,83.68,83.69,83.63,83.63,9300.0,61.2469,61.2542,61.2103,61.2103,9300.0
2012-05-22 13:40:00,83.62,83.62,83.54,83.58,13400.0,61.2029,61.2029,61.1444,61.1737,13400.0
2012-05-22 13:45:00,83.58,83.59,83.55,83.58,11800.0,61.1737,61.181,61.1517,61.1737,11800.0
2012-05-22 13:50:00,83.59,83.68,83.55,83.64,17500.0,61.181,61.2469,61.1517,61.2176,17500.0
2012-05-22 13:55:00,83.65,83.67,83.6,83.66,41200.0,61.2249,61.2395,61.1883,61.2322,41200.0
2012-05-22 14:00:00,83.66,83.75,83.64,83.7,33000.0,61.2322,61.2981,61.2176,61.2615,33000.0
2012-05-22 14:05:00,83.7,83.71,83.66,83.67,11200.0,61.2615,61.2688,61.2322,61.2395,11200.0
2012-05-22 14:10:00,83.67,83.67,83.56,83.59,15300.0,61.2395,61.2395,61.159,61.181,15300.0
2012-05-22 14:15:00,83.61,83.61,83.56,83.58,16300.0,61.1956,61.1956,61.159,61.1737,16300.0
2012-05-22 14:20:00,83.6,83.6,83.54,83.57,28100.0,61.1883,61.1883,61.1444,61.1663,28100.0
2012-05-22 14:25:00,83.56,83.61,83.54,83.6,32200.0,61.159,61.1956,61.1444,61.1883,32200.0
2012-05-22 14:30:00,83.62,83.67,83.5,83.59,64500.0,61.2029,61.2395,61.1151,61.181,64500.0
2012-05-22 14:35:00,83.59,83.65,83.58,83.58,28700.0,61.181,61.2249,61.1737,61.1737,28700.0
2012-05-22 14:40:00,83.58,83.61,83.53,83.55,19400.0,61.1737,61.1956,61.1371,61.1517,19400.0
2012-05-22 14:45:00,83.55,83.55,83.49,83.5,23900.0,61.1517,61.1517,61.1078,61.1151,23900.0
2012-05-22 14:50:00,83.5,83.51,83.4,83.41,30300.0,61.1151,61.1224,61.0419,61.0492,30300.0
2012-05-22 14:55:00,83.41,83.41,83.33,83.33,40700.0,61.0492,61.0492,60.9907,60.9907,40700.0
2012-05-22 15:00:00,83.32,83.46,83.31,83.46,29200.0,60.9834,61.0858,60.9761,61.0858,29200.0
2012-05-22 15:05:00,83.46,83.53,83.44,83.44,20000.0,61.0858,61.1371,61.0712,61.0712,20000.0
2012-05-22 15:10:00,83.45,83.49,83.4,83.45,25900.0,61.0785,61.1078,61.0419,61.0785,25900.0
2012-05-22 15:15:00,83.44,83.5,83.4,83.41,19600.0,61.0712,61.1151,61.0419,61.0492,19600.0
2012-05-22 15:20:00,83.41,83.44,83.34,83.37,29900.0,61.0492,61.0712,60.998,61.02,29900.0
2012-05-22 15:25:00,83.36,83.41,83.3,83.31,24600.0,61.0126,61.0492,60.9687,60.9761,24600.0
2012-05-22 15:30:00,83.29,83.29,83.15,83.22,50300.0,60.9614,60.9614,60.8589,60.9102,50300.0
2012-05-22 15:35:00,83.21,83.25,83.15,83.16,29900.0,60.9029,60.9321,60.8589,60.8663,29900.0
2012-05-22 15:40:00,83.18,83.24,83.11,83.12,39100.0,60.8809,60.9248,60.8297,60.837,39100.0
2012-05-22 15:45:00,83.12,83.19,83.01,83.04,49200.0,60.837,60.8882,60.7565,60.7784,49200.0
2012-05-22 15:50:00,83.04,83.26,83.04,83.26,63900.0,60.7784,60.9395,60.7784,60.9395,63900.0
2012-05-22 15:55:00,83.25,83.38,83.15,83.37,68100.0,60.9321,61.0273,60.8589,61.02,68100.0
2012-05-23 09:30:00,82.98,83.18,82.85,83.18,58200.0,60.935,61.0819,60.8395,61.0819,58200.0
2012-05-23 09:35:00,83.16,83.34,83.09,83.22,54800.0,61.0672,61.1994,61.0158,61.1112,54800.0
2012-05-23 09:40:00,83.23,83.34,83.1,83.25,69100.0,61.1186,61.1994,61.0231,61.1333,69100.0
2012-05-23 09:45:00,83.27,83.27,82.95,82.97,30500.0,61.148,61.148,60.913,60.9277,30500.0
2012-05-23 09:50:00,82.96,83.21,82.93,83.21,15800.0,60.9203,61.1039,60.8983,61.1039,15800.0
2012-05-23 09:55:00,83.21,83.27,83.12,83.15,18900.0,61.1039,61.148,61.0378,61.0598,18900.0
2012-05-23 10:00:00,83.13,83.15,82.98,83.01,46800.0,61.0451,61.0598,60.935,60.957,46800.0
2012-05-23 10:05:00,83.01,83.16,82.96,82.99,24800.0,60.957,61.0672,60.9203,60.9423,24800.0
2012-05-23 10:10:00,83.03,83.03,82.91,82.97,17700.0,60.9717,60.9717,60.8836,60.9277,17700.0
2012-05-23 10:15:00,82.98,83.0,82.83,82.92,24100.0,60.935,60.9497,60.8248,60.8909,24100.0
2012-05-23 10:20:00,82.9,82.96,82.83,82.93,21500.0,60.8763,60.9203,60.8248,60.8983,21500.0
2012-05-23 10:25:00,82.94,83.01,82.83,82.92,19900.0,60.9056,60.957,60.8248,60.8909,19900.0
2012-05-23 10:30:00,82.94,82.97,82.87,82.89,15000.0,60.9056,60.9277,60.8542,60.8689,15000.0
2012-05-23 10:35:00,82.89,82.89,82.61,82.61,34300.0,60.8689,60.8689,60.6633,60.6633,34300.0
2012-05-23 10:40:00,82.61,82.72,82.59,82.7,16700.0,60.6633,60.7441,60.6486,60.7294,16700.0
2012-05-23 10:45:00,82.7,82.72,82.5,82.53,13500.0,60.7294,60.7441,60.5825,60.6045,13500.0
2012-05-23 10:50:00,82.56,82.73,82.54,82.71,15000.0,60.6266,60.7514,60.6119,60.7367,15000.0
2012-05-23 10:55:00,82.71,82.81,82.7,82.74,14500.0,60.7367,60.8102,60.7294,60.7588,14500.0
2012-05-23 11:00:00,82.73,82.85,82.71,82.74,20600.0,60.7514,60.8395,60.7367,60.7588,20600.0
2012-05-23 11:05:00,82.76,82.95,82.74,82.88,17800.0,60.7734,60.913,60.7588,60.8616,17800.0
2012-05-23 11:10:00,82.87,82.87,82.64,82.64,33400.0,60.8542,60.8542,60.6853,60.6853,33400.0
2012-05-23 11:15:00,82.64,82.78,82.64,82.69,17700.0,60.6853,60.7881,60.6853,60.722,17700.0
2012-05-23 11:20:00,82.68,82.77,82.64,82.7,24900.0,60.7147,60.7808,60.6853,60.7294,24900.0
2012-05-23 11:25:00,82.7,82.74,82.57,82.57,7500.0,60.7294,60.7588,60.6339,60.6339,7500.0
2012-05-23 11:30:00,82.57,82.68,82.57,82.59,24000.0,60.6339,60.7147,60.6339,60.6486,24000.0
2012-05-23 11:35:00,82.59,82.59,82.46,82.47,23800.0,60.6486,60.6486,60.5531,60.5605,23800.0
2012-05-23 11:40:00,82.46,82.56,82.42,82.42,21400.0,60.5531,60.6266,60.5238,60.5238,21400.0
2012-05-23 11:45:00,82.42,82.45,82.32,82.4,31600.0,60.5238,60.5458,60.4503,60.5091,31600.0
2012-05-23 11:50:00,82.4,82.42,82.38,82.4,13000.0,60.5091,60.5238,60.4944,60.5091,13000.0
2012-05-23 11:55:00,82.4,82.43,82.35,82.4,15000.0,60.5091,60.5311,60.4724,60.5091,15000.0
2012-05-23 12:00:00,82.41,82.44,82.28,82.32,19800.0,60.5164,60.5385,60.421,60.4503,19800.0
2012-05-23 12:05:00,82.3,82.35,82.26,82.34,12500.0,60.4357,60.4724,60.4063,60.465,12500.0
2012-05-23 12:10:00,82.34,82.41,82.33,82.39,8900.0,60.465,60.5164,60.4577,60.5017,8900.0
2012-05-23 12:15:00,82.39,82.51,82.39,82.48,19200.0,60.5017,60.5899,60.5017,60.5678,19200.0
2012-05-23 12:20:00,82.47,82.52,82.45,82.47,10300.0,60.5605,60.5972,60.5458,60.5605,10300.0
2012-05-23 12:25:00,82.47,82.5,82.44,82.45,19600.0,60.5605,60.5825,60.5385,60.5458,19600.0
2012-05-23 12:30:00,82.46,82.49,82.42,82.43,17200.0,60.5531,60.5752,60.5238,60.5311,17200.0
2012-05-23 12:35:00,82.45,82.45,82.42,82.44,9400.0,60.5458,60.5458,60.5238,60.5385,9400.0
2012-05-23 12:40:00,82.43,82.6,82.42,82.59,20400.0,60.5311,60.656,60.5238,60.6486,20400.0
2012-05-23 12:45:00,82.59,82.67,82.58,82.66,16500.0,60.6486,60.7074,60.6413,60.7,16500.0
2012-05-23 12:50:00,82.65,82.65,82.55,82.55,42400.0,60.6927,60.6927,60.6192,60.6192,42400.0
2012-05-23 12:55:00,82.57,82.59,82.52,82.58,12900.0,60.6339,60.6486,60.5972,60.6413,12900.0
2012-05-23 13:00:00,82.56,82.66,82.56,82.61,9500.0,60.6266,60.7,60.6266,60.6633,9500.0
2012-05-23 13:05:00,82.61,82.64,82.58,82.63,8400.0,60.6633,60.6853,60.6413,60.678,8400.0
2012-05-23 13:10:00,82.61,82.7,82.61,82.64,19500.0,60.6633,60.7294,60.6633,60.6853,19500.0
2012-05-23 13:15:00,82.65,82.67,82.59,82.63,11700.0,60.6927,60.7074,60.6486,60.678,11700.0
2012-05-23 13:20:00,82.63,82.73,82.55,82.56,26600.0,60.678,60.7514,60.6192,60.6266,26600.0
2012-05-23 13:25:00,82.54,82.56,82.49,82.51,34100.0,60.6119,60.6266,60.5752,60.5899,34100.0
2012-05-23 13:30:00,82.5,82.54,82.48,82.51,21100.0,60.5825,60.6119,60.5678,60.5899,21100.0
2012-05-23 13:35:00,82.52,82.62,82.51,82.61,30200.0,60.5972,60.6706,60.5899,60.6633,30200.0
2012-05-23 13:40:00,82.6,82.63,82.58,82.61,42200.0,60.656,60.678,60.6413,60.6633,42200.0
2012-05-23 13:45:00,82.64,82.71,82.61,82.62,32900.0,60.6853,60.7367,60.6633,60.6706,32900.0
2012-05-23 13:50:00,82.61,82.67,82.6,82.66,34800.0,60.6633,60.7074,60.656,60.7,34800.0
2012-05-23 13:55:00,82.66,82.72,82.65,82.7,15500.0,60.7,60.7441,60.6927,60.7294,15500.0
2012-05-23 14:00:00,82.7,82.72,82.6,82.61,23300.0,60.7294,60.7441,60.656,60.6633,23300.0
2012-05-23 14:05:00,82.61,82.74,82.6,82.69,26200.0,60.6633,60.7588,60.656,60.722,26200.0
2012-05-23 14:10:00,82.69,82.7,82.61,82.61,28000.0,60.722,60.7294,60.6633,60.6633,28000.0
2012-05-23 14:15:00,82.62,82.65,82.51,82.53,40500.0,60.6706,60.6927,60.5899,60.6045,40500.0
2012-05-23 14:20:00,82.53,82.66,82.53,82.56,17000.0,60.6045,60.7,60.6045,60.6266,17000.0
2012-05-23 14:25:00,82.56,82.68,82.56,82.64,23700.0,60.6266,60.7147,60.6266,60.6853,23700.0
2012-05-23 14:30:00,82.64,82.71,82.61,82.61,37200.0,60.6853,60.7367,60.6633,60.6633,37200.0
2012-05-23 14:35:00,82.62,82.72,82.61,82.69,49500.0,60.6706,60.7441,60.6633,60.722,49500.0
2012-05-23 14:40:00,82.68,82.81,82.66,82.67,48700.0,60.7147,60.8102,60.7,60.7074,48700.0
2012-05-23 14:45:00,82.67,82.7,82.57,82.58,39600.0,60.7074,60.7294,60.6339,60.6413,39600.0
2012-05-23 14:50:00,82.59,82.69,82.58,82.6,55300.0,60.6486,60.722,60.6413,60.656,55300.0
2012-05-23 14:55:00,82.61,82.72,82.59,82.67,32100.0,60.6633,60.7441,60.6486,60.7074,32100.0
2012-05-23 15:00:00,82.67,82.72,82.64,82.67,37900.0,60.7074,60.7441,60.6853,60.7074,37900.0
2012-05-23 15:05:00,82.68,82.79,82.66,82.79,35000.0,60.7147,60.7955,60.7,60.7955,35000.0
2012-05-23 15:10:00,82.8,82.91,82.74,82.74,64600.0,60.8028,60.8836,60.7588,60.7588,64600.0
2012-05-23 15:15:00,82.74,82.8,82.6,82.78,83300.0,60.7588,60.8028,60.656,60.7881,83300.0
2012-05-23 15:20:00,82.78,82.93,82.78,82.83,52300.0,60.7881,60.8983,60.7881,60.8248,52300.0
2012-05-23 15:25:00,82.84,82.99,82.83,82.88,58000.0,60.8322,60.9423,60.8248,60.8616,58000.0
2012-05-23 15:30:00,82.87,82.95,82.85,82.94,96600.0,60.8542,60.913,60.8395,60.9056,96600.0
2012-05-23 15:35:00,82.94,83.19,82.94,83.14,81700.0,60.9056,61.0892,60.9056,61.0525,81700.0
2012-05-23 15:40:00,83.14,83.36,83.11,83.27,71300.0,61.0525,61.214,61.0305,61.148,71300.0
2012-05-23 15:45:00,83.27,83.33,83.15,83.22,158700.0,61.148,61.192,61.0598,61.1112,158700.0
2012-05-23 15:50:00,83.22,83.29,83.06,83.15,146100.0,61.1112,61.1626,60.9937,61.0598,146100.0
2012-05-23 15:55:00,83.14,83.33,83.12,83.31,173700.0,61.0525,61.192,61.0378,61.1773,173700.0
2012-05-24 09:30:00,84.25,84.5,83.48,83.91,142900.0,61.8676,62.0512,61.3022,61.6179,142900.0
2012-05-24 09:35:00,83.9,84.37,83.82,84.28,120600.0,61.6106,61.9557,61.5518,61.8896,120600.0
2012-05-24 09:40:00,84.21,84.66,84.02,84.59,80200.0,61.8382,62.1687,61.6987,62.1173,80200.0
2012-05-24 09:45:00,84.58,84.68,84.29,84.34,62500.0,62.1099,62.1834,61.897,61.9337,62500.0
2012-05-24 09:50:00,84.34,84.34,84.08,84.1,68400.0,61.9337,61.9337,61.7428,61.7575,68400.0
2012-05-24 09:55:00,84.1,84.5,84.1,84.41,40100.0,61.7575,62.0512,61.7575,61.9851,40100.0
2012-05-24 10:00:00,84.35,84.86,84.35,84.51,78900.0,61.941,62.3155,61.941,62.0585,78900.0
2012-05-24 10:05:00,84.48,84.58,84.45,84.47,42200.0,62.0365,62.1099,62.0145,62.0292,42200.0
2012-05-24 10:10:00,84.47,84.56,84.3,84.37,20500.0,62.0292,62.0952,61.9043,61.9557,20500.0
2012-05-24 10:15:00,84.34,84.83,84.3,84.83,68400.0,61.9337,62.2935,61.9043,62.2935,68400.0
2012-05-24 10:20:00,84.84,84.96,84.82,84.85,81000.0,62.3009,62.389,62.2862,62.3082,81000.0
2012-05-24 10:25:00,84.85,85.2,84.84,85.17,125800.0,62.3082,62.5652,62.3009,62.5432,125800.0
2012-05-24 10:30:00,85.15,85.15,84.75,85.13,79500.0,62.5285,62.5285,62.2348,62.5138,79500.0
2012-05-24 10:35:00,85.13,85.14,85.0,85.01,40600.0,62.5138,62.5212,62.4184,62.4257,40600.0
2012-05-24 10:40:00,85.01,85.07,84.85,84.88,39600.0,62.4257,62.4698,62.3082,62.3302,39600.0
2012-05-24 10:45:00,84.9,85.02,84.77,84.94,27900.0,62.3449,62.433,62.2495,62.3743,27900.0
2012-05-24 10:50:00,84.92,84.98,84.81,84.86,27600.0,62.3596,62.4037,62.2788,62.3155,27600.0
2012-05-24 10:55:00,84.88,85.0,84.78,84.95,38700.0,62.3302,62.4184,62.2568,62.3816,38700.0
2012-05-24 11:00:00,84.97,85.02,84.92,84.96,34000.0,62.3963,62.433,62.3596,62.389,34000.0
2012-05-24 11:05:00,84.98,85.13,84.97,85.06,40800.0,62.4037,62.5138,62.3963,62.4624,40800.0
2012-05-24 11:10:00,85.06,85.27,85.04,85.27,44400.0,62.4624,62.6166,62.4477,62.6166,44400.0
2012-05-24 11:15:00,85.26,85.27,85.1,85.11,39900.0,62.6093,62.6166,62.4918,62.4991,39900.0
2012-05-24 11:20:00,85.11,85.11,84.99,85.03,53500.0,62.4991,62.4991,62.411,62.4404,53500.0
2012-05-24 11:25:00,85.03,85.03,84.8,84.82,69800.0,62.4404,62.4404,62.2715,62.2862,69800.0
2012-05-24 11:30:00,84.81,84.82,84.48,84.58,66700.0,62.2788,62.2862,62.0365,62.1099,66700.0
2012-05-24 11:35:00,84.61,84.67,84.45,84.66,62200.0,62.132,62.176,62.0145,62.1687,62200.0
2012-05-24 11:40:00,84.66,84.81,84.62,84.77,31200.0,62.1687,62.2788,62.1393,62.2495,31200.0
2012-05-24 11:45:00,84.79,84.94,84.74,84.93,23500.0,62.2641,62.3743,62.2274,62.3669,23500.0
2012-05-24 11:50:00,84.95,85.05,84.83,84.95,59400.0,62.3816,62.4551,62.2935,62.3816,59400.0
2012-05-24 11:55:00,84.94,84.94,84.72,84.72,59100.0,62.3743,62.3743,62.2127,62.2127,59100.0
2012-05-24 12:00:00,84.73,84.77,84.61,84.63,42900.0,62.2201,62.2495,62.132,62.1466,42900.0
2012-05-24 12:05:00,84.63,84.63,84.55,84.57,45100.0,62.1466,62.1466,62.0879,62.1026,45100.0
2012-05-24 12:10:00,84.56,84.62,84.56,84.59,16400.0,62.0952,62.1393,62.0952,62.1173,16400.0
2012-05-24 12:15:00,84.59,84.6,84.53,84.56,27600.0,62.1173,62.1246,62.0732,62.0952,27600.0
2012-05-24 12:20:00,84.57,84.6,84.56,84.56,44100.0,62.1026,62.1246,62.0952,62.0952,44100.0
2012-05-24 12:25:00,84.57,84.61,84.53,84.55,18100.0,62.1026,62.132,62.0732,62.0879,18100.0
2012-05-24 12:30:00,84.53,84.55,84.41,84.49,30000.0,62.0732,62.0879,61.9851,62.0438,30000.0
2012-05-24 12:35:00,84.51,84.52,84.44,84.5,8700.0,62.0585,62.0659,62.0071,62.0512,8700.0
2012-05-24 12:40:00,84.51,84.57,84.45,84.56,22900.0,62.0585,62.1026,62.0145,62.0952,22900.0
2012-05-24 12:45:00,84.55,84.6,84.53,84.56,25000.0,62.0879,62.1246,62.0732,62.0952,25000.0
2012-05-24 12:50:00,84.53,84.55,84.47,84.49,11400.0,62.0732,62.0879,62.0292,62.0438,11400.0
2012-05-24 12:55:00,84.49,84.53,84.47,84.47,19700.0,62.0438,62.0732,62.0292,62.0292,19700.0
2012-05-24 13:00:00,84.48,84.55,84.46,84.52,30400.0,62.0365,62.0879,62.0218,62.0659,30400.0
2012-05-24 13:05:00,84.53,84.55,84.47,84.48,9800.0,62.0732,62.0879,62.0292,62.0365,9800.0
2012-05-24 13:10:00,84.47,84.51,84.43,84.46,31000.0,62.0292,62.0585,61.9998,62.0218,31000.0
2012-05-24 13:15:00,84.47,84.49,84.43,84.43,8000.0,62.0292,62.0438,61.9998,61.9998,8000.0
2012-05-24 13:20:00,84.43,84.44,84.37,84.4,21100.0,61.9998,62.0071,61.9557,61.9778,21100.0
2012-05-24 13:25:00,84.42,84.42,84.2,84.32,57500.0,61.9924,61.9924,61.8309,61.919,57500.0
2012-05-24 13:30:00,84.31,84.31,84.13,84.13,34600.0,61.9117,61.9117,61.7795,61.7795,34600.0
2012-05-24 13:35:00,84.14,84.22,84.1,84.11,21100.0,61.7868,61.8456,61.7575,61.7648,21100.0
2012-05-24 13:40:00,84.11,84.16,84.11,84.12,24500.0,61.7648,61.8015,61.7648,61.7721,24500.0
2012-05-24 13:45:00,84.12,84.13,84.01,84.09,38700.0,61.7721,61.7795,61.6914,61.7501,38700.0
2012-05-24 13:50:00,84.09,84.12,84.0,84.03,41100.0,61.7501,61.7721,61.684,61.706,41100.0
2012-05-24 13:55:00,84.02,84.1,83.99,84.07,17000.0,61.6987,61.7575,61.6767,61.7354,17000.0
2012-05-24 14:00:00,84.03,84.12,84.02,84.06,11400.0,61.706,61.7721,61.6987,61.7281,11400.0
2012-05-24 14:05:00,84.07,84.11,84.02,84.05,17100.0,61.7354,61.7648,61.6987,61.7207,17100.0
2012-05-24 14:10:00,84.06,84.1,83.99,84.05,33400.0,61.7281,61.7575,61.6767,61.7207,33400.0
2012-05-24 14:15:00,84.06,84.11,84.03,84.05,10400.0,61.7281,61.7648,61.706,61.7207,10400.0
2012-05-24 14:20:00,84.05,84.06,84.0,84.04,39000.0,61.7207,61.7281,61.684,61.7134,39000.0
2012-05-24 14:25:00,84.05,84.07,84.03,84.05,13300.0,61.7207,61.7354,61.706,61.7207,13300.0
2012-05-24 14:30:00,84.03,84.06,84.0,84.04,25800.0,61.706,61.7281,61.684,61.7134,25800.0
2012-05-24 14:35:00,84.05,84.07,83.98,84.02,39800.0,61.7207,61.7354,61.6693,61.6987,39800.0
2012-05-24 14:40:00,84.0,84.03,83.89,83.9,39900.0,61.684,61.706,61.6032,61.6106,39900.0
2012-05-24 14:45:00,83.9,83.92,83.79,83.84,29200.0,61.6106,61.6253,61.5298,61.5665,29200.0
2012-05-24 14:50:00,83.83,83.87,83.8,83.85,15900.0,61.5592,61.5886,61.5372,61.5739,15900.0
2012-05-24 14:55:00,83.85,83.89,83.81,83.85,15800.0,61.5739,61.6032,61.5445,61.5739,15800.0
2012-05-24 15:00:00,83.85,84.06,83.82,84.02,34600.0,61.5739,61.7281,61.5518,61.6987,34600.0
2012-05-24 15:05:00,84.01,84.04,83.96,84.0,18800.0,61.6914,61.7134,61.6546,61.684,18800.0
2012-05-24 15:10:00,84.0,84.0,83.92,83.99,16800.0,61.684,61.684,61.6253,61.6767,16800.0
2012-05-24 15:15:00,83.99,84.02,83.96,84.0,42500.0,61.6767,61.6987,61.6546,61.684,42500.0
2012-05-24 15:20:00,84.0,84.01,83.94,84.0,33500.0,61.684,61.6914,61.64,61.684,33500.0
2012-05-24 15:25:00,84.0,84.2,84.0,84.19,64300.0,61.684,61.8309,61.684,61.8235,64300.0
2012-05-24 15:30:00,84.19,84.34,84.17,84.17,55200.0,61.8235,61.9337,61.8089,61.8089,55200.0
2012-05-24 15:35:00,84.17,84.22,84.12,84.12,40300.0,61.8089,61.8456,61.7721,61.7721,40300.0
2012-05-24 15:40:00,84.13,84.16,84.08,84.09,52300.0,61.7795,61.8015,61.7428,61.7501,52300.0
2012-05-24 15:45:00,84.1,84.23,84.1,84.23,39900.0,61.7575,61.8529,61.7575,61.8529,39900.0
2012-05-24 15:50:00,84.22,84.46,84.19,84.44,77500.0,61.8456,62.0218,61.8235,62.0071,77500.0
2012-05-24 15:55:00,84.44,84.54,84.4,84.54,130500.0,62.0071,62.0806,61.9778,62.0806,130500.0
2012-05-25 09:30:00,84.9,85.07,84.45,84.67,84500.0,62.3449,62.4698,62.0145,62.176,84500.0
2012-05-25 09:35:00,84.67,84.85,84.58,84.74,32500.0,62.176,62.3082,62.1099,62.2274,32500.0
2012-05-25 09:40:00,84.72,84.74,84.49,84.53,23500.0,62.2127,62.2274,62.0438,62.0732,23500.0
2012-05-25 09:45:00,84.54,84.59,84.49,84.53,37300.0,62.0806,62.1173,62.0438,62.0732,37300.0
2012-05-25 09:50:00,84.52,84.55,84.39,84.41,84200.0,62.0659,62.0879,61.9704,61.9851,84200.0
2012-05-25 09:55:00,84.4,84.45,84.25,84.27,131700.0,61.9778,62.0145,61.8676,61.8823,131700.0
2012-05-25 10:00:00,84.27,84.45,84.27,84.38,66200.0,61.8823,62.0145,61.8823,61.9631,66200.0
2012-05-25 10:05:00,84.38,84.42,84.28,84.28,26300.0,61.9631,61.9924,61.8896,61.8896,26300.0
2012-05-25 10:10:00,84.29,84.3,84.1,84.11,94700.0,61.897,61.9043,61.7575,61.7648,94700.0
2012-05-25 10:15:00,84.1,84.15,84.0,84.15,61400.0,61.7575,61.7942,61.684,61.7942,61400.0
2012-05-25 10:20:00,84.13,84.24,84.09,84.22,37500.0,61.7795,61.8603,61.7501,61.8456,37500.0
2012-05-25 10:25:00,84.23,84.34,84.15,84.31,37300.0,61.8529,61.9337,61.7942,61.9117,37300.0
2012-05-25 10:30:00,84.3,84.42,84.3,84.39,24100.0,61.9043,61.9924,61.9043,61.9704,24100.0
2012-05-25 10:35:00,84.39,84.44,84.38,84.4,34200.0,61.9704,62.0071,61.9631,61.9778,34200.0
2012-05-25 10:40:00,84.41,84.42,84.28,84.29,44900.0,61.9851,61.9924,61.8896,61.897,44900.0
2012-05-25 10:45:00,84.29,84.31,84.23,84.29,20600.0,61.897,61.9117,61.8529,61.897,20600.0
2012-05-25 10:50:00,84.29,84.31,84.2,84.24,14500.0,61.897,61.9117,61.8309,61.8603,14500.0
2012-05-25 10:55:00,84.25,84.26,84.16,84.16,12300.0,61.8676,61.8749,61.8015,61.8015,12300.0
2012-05-25 11:00:00,84.16,84.26,84.16,84.22,16600.0,61.8015,61.8749,61.8015,61.8456,16600.0
2012-05-25 11:05:00,84.22,84.22,84.17,84.17,27400.0,61.8456,61.8456,61.8089,61.8089,27400.0
2012-05-25 11:10:00,84.17,84.2,84.15,84.19,12700.0,61.8089,61.8309,61.7942,61.8235,12700.0
2012-05-25 11:15:00,84.2,84.27,84.2,84.25,22200.0,61.8309,61.8823,61.8309,61.8676,22200.0
2012-05-25 11:20:00,84.24,84.35,84.24,84.31,13300.0,61.8603,61.941,61.8603,61.9117,13300.0
2012-05-25 11:25:00,84.33,84.35,84.29,84.35,13600.0,61.9263,61.941,61.897,61.941,13600.0
2012-05-25 11:30:00,84.35,84.35,84.28,84.35,27400.0,61.941,61.941,61.8896,61.941,27400.0
2012-05-25 11:35:00,84.33,84.4,84.3,84.4,13000.0,61.9263,61.9778,61.9043,61.9778,13000.0
2012-05-25 11:40:00,84.4,84.44,84.36,84.42,13100.0,61.9778,62.0071,61.9484,61.9924,13100.0
2012-05-25 11:45:00,84.42,84.44,84.4,84.43,13600.0,61.9924,62.0071,61.9778,61.9998,13600.0
2012-05-25 11:50:00,84.43,84.55,84.42,84.51,46900.0,61.9998,62.0879,61.9924,62.0585,46900.0
2012-05-25 11:55:00,84.53,84.53,84.5,84.52,10700.0,62.0732,62.0732,62.0512,62.0659,10700.0
2012-05-25 12:00:00,84.5,84.52,84.43,84.43,8800.0,62.0512,62.0659,61.9998,61.9998,8800.0
2012-05-25 12:05:00,84.44,84.58,84.44,84.58,41200.0,62.0071,62.1099,62.0071,62.1099,41200.0
2012-05-25 12:10:00,84.58,84.64,84.57,84.64,13100.0,62.1099,62.154,62.1026,62.154,13100.0
2012-05-25 12:15:00,84.64,84.71,84.62,84.71,12800.0,62.154,62.2054,62.1393,62.2054,12800.0
2012-05-25 12:20:00,84.71,84.79,84.69,84.78,18200.0,62.2054,62.2641,62.1907,62.2568,18200.0
2012-05-25 12:25:00,84.8,84.88,84.78,84.87,37800.0,62.2715,62.3302,62.2568,62.3229,37800.0
2012-05-25 12:30:00,84.87,84.87,84.81,84.85,19600.0,62.3229,62.3229,62.2788,62.3082,19600.0
2012-05-25 12:35:00,84.84,84.88,84.84,84.88,6600.0,62.3009,62.3302,62.3009,62.3302,6600.0
2012-05-25 12:40:00,84.87,84.89,84.8,84.85,13600.0,62.3229,62.3376,62.2715,62.3082,13600.0
2012-05-25 12:45:00,84.86,84.86,84.77,84.79,6900.0,62.3155,62.3155,62.2495,62.2641,6900.0
2012-05-25 12:50:00,84.78,84.78,84.72,84.73,18900.0,62.2568,62.2568,62.2127,62.2201,18900.0
2012-05-25 12:55:00,84.73,84.75,84.69,84.71,11900.0,62.2201,62.2348,62.1907,62.2054,11900.0
2012-05-25 13:00:00,84.7,84.7,84.6,84.6,12000.0,62.1981,62.1981,62.1246,62.1246,12000.0
2012-05-25 13:05:00,84.61,84.61,84.56,84.61,24900.0,62.132,62.132,62.0952,62.132,24900.0
2012-05-25 13:10:00,84.61,84.61,84.57,84.6,13400.0,62.132,62.132,62.1026,62.1246,13400.0
2012-05-25 13:15:00,84.6,84.6,84.58,84.59,11500.0,62.1246,62.1246,62.1099,62.1173,11500.0
2012-05-25 13:20:00,84.6,84.63,84.57,84.63,11600.0,62.1246,62.1466,62.1026,62.1466,11600.0
2012-05-25 13:25:00,84.61,84.65,84.55,84.56,7200.0,62.132,62.1613,62.0879,62.0952,7200.0
2012-05-25 13:30:00,84.56,84.56,84.51,84.51,17700.0,62.0952,62.0952,62.0585,62.0585,17700.0
2012-05-25 13:35:00,84.51,84.55,84.47,84.53,23600.0,62.0585,62.0879,62.0292,62.0732,23600.0
2012-05-25 13:40:00,84.54,84.59,84.54,84.56,14800.0,62.0806,62.1173,62.0806,62.0952,14800.0
2012-05-25 13:45:00,84.56,84.6,84.54,84.57,7400.0,62.0952,62.1246,62.0806,62.1026,7400.0
2012-05-25 13:50:00,84.56,84.56,84.48,84.48,7700.0,62.0952,62.0952,62.0365,62.0365,7700.0
2012-05-25 13:55:00,84.48,84.52,84.48,84.48,5700.0,62.0365,62.0659,62.0365,62.0365,5700.0
2012-05-25 14:00:00,84.5,84.52,84.49,84.5,6300.0,62.0512,62.0659,62.0438,62.0512,6300.0
2012-05-25 14:05:00,84.51,84.52,84.42,84.43,12400.0,62.0585,62.0659,61.9924,61.9998,12400.0
2012-05-25 14:10:00,84.42,84.44,84.42,84.43,6200.0,61.9924,62.0071,61.9924,61.9998,6200.0
2012-05-25 14:15:00,84.43,84.43,84.34,84.34,12500.0,61.9998,61.9998,61.9337,61.9337,12500.0
2012-05-25 14:20:00,84.32,84.34,84.26,84.28,12500.0,61.919,61.9337,61.8749,61.8896,12500.0
2012-05-25 14:25:00,84.28,84.35,84.23,84.29,15400.0,61.8896,61.941,61.8529,61.897,15400.0
2012-05-25 14:30:00,84.3,84.35,84.28,84.28,8000.0,61.9043,61.941,61.8896,61.8896,8000.0
2012-05-25 14:35:00,84.28,84.34,84.24,84.32,7100.0,61.8896,61.9337,61.8603,61.919,7100.0
2012-05-25 14:40:00,84.32,84.33,84.25,84.28,8800.0,61.919,61.9263,61.8676,61.8896,8800.0
2012-05-25 14:45:00,84.26,84.28,84.22,84.26,8200.0,61.8749,61.8896,61.8456,61.8749,8200.0
2012-05-25 14:50:00,84.26,84.29,84.23,84.29,5600.0,61.8749,61.897,61.8529,61.897,5600.0
2012-05-25 14:55:00,84.33,84.36,84.3,84.3,7800.0,61.9263,61.9484,61.9043,61.9043,7800.0
2012-05-25 15:00:00,84.31,84.38,84.27,84.34,15600.0,61.9117,61.9631,61.8823,61.9337,15600.0
2012-05-25 15:05:00,84.35,84.44,84.34,84.39,17000.0,61.941,62.0071,61.9337,61.9704,17000.0
2012-05-25 15:10:00,84.39,84.46,84.34,84.34,19000.0,61.9704,62.0218,61.9337,61.9337,19000.0
2012-05-25 15:15:00,84.33,84.38,84.32,84.33,21100.0,61.9263,61.9631,61.919,61.9263,21100.0
2012-05-25 15:20:00,84.34,84.34,84.2,84.23,34300.0,61.9337,61.9337,61.8309,61.8529,34300.0
2012-05-25 15:25:00,84.23,84.26,84.2,84.26,19000.0,61.8529,61.8749,61.8309,61.8749,19000.0
2012-05-25 15:30:00,84.26,84.28,84.18,84.24,52800.0,61.8749,61.8896,61.8162,61.8603,52800.0
2012-05-25 15:35:00,84.25,84.36,84.24,84.36,36900.0,61.8676,61.9484,61.8603,61.9484,36900.0
2012-05-25 15:40:00,84.35,84.5,84.33,84.49,51300.0,61.941,62.0512,61.9263,62.0438,51300.0
2012-05-25 15:45:00,84.5,84.52,84.46,84.51,52100.0,62.0512,62.0659,62.0218,62.0585,52100.0
2012-05-25 15:50:00,84.52,84.57,84.49,84.5,70900.0,62.0659,62.1026,62.0438,62.0512,70900.0
2012-05-25 15:55:00,84.5,84.55,84.42,84.47,91900.0,62.0512,62.0879,61.9924,62.0292,91900.0
2012-05-29 09:30:00,85.11,85.43,85.08,85.23,72000.0,62.4991,62.7341,62.4771,62.5872,72000.0
2012-05-29 09:35:00,85.25,85.38,85.21,85.3,52100.0,62.6019,62.6974,62.5726,62.6387,52100.0
2012-05-29 09:40:00,85.3,85.32,85.17,85.27,78500.0,62.6387,62.6533,62.5432,62.6166,78500.0
2012-05-29 09:45:00,85.27,85.33,85.26,85.33,36400.0,62.6166,62.6607,62.6093,62.6607,36400.0
2012-05-29 09:50:00,85.33,85.4,85.32,85.39,41500.0,62.6607,62.7121,62.6533,62.7047,41500.0
2012-05-29 09:55:00,85.39,85.46,85.39,85.4,61200.0,62.7047,62.7561,62.7047,62.7121,61200.0
2012-05-29 10:00:00,85.41,85.58,85.35,85.56,156800.0,62.7194,62.8443,62.6754,62.8296,156800.0
2012-05-29 10:05:00,85.57,85.8,85.55,85.8,72200.0,62.8369,63.0058,62.8222,63.0058,72200.0
2012-05-29 10:10:00,85.76,86.12,85.76,86.11,88100.0,62.9764,63.2408,62.9764,63.2335,88100.0
2012-05-29 10:15:00,86.09,86.29,86.07,86.24,48200.0,63.2188,63.3656,63.2041,63.3289,48200.0
2012-05-29 10:20:00,86.25,86.29,86.14,86.28,45700.0,63.3363,63.3656,63.2555,63.3583,45700.0
2012-05-29 10:25:00,86.27,86.34,86.24,86.33,29000.0,63.351,63.4024,63.3289,63.395,29000.0
2012-05-29 10:30:00,86.32,86.49,86.3,86.45,57000.0,63.3877,63.5125,63.373,63.4831,57000.0
2012-05-29 10:35:00,86.47,86.51,86.36,86.37,38800.0,63.4978,63.5272,63.417,63.4244,38800.0
2012-05-29 10:40:00,86.37,86.39,86.28,86.34,30500.0,63.4244,63.4391,63.3583,63.4024,30500.0
2012-05-29 10:45:00,86.35,86.49,86.32,86.4,29800.0,63.4097,63.5125,63.3877,63.4464,29800.0
2012-05-29 10:50:00,86.41,86.42,86.22,86.32,34100.0,63.4538,63.4611,63.3142,63.3877,34100.0
2012-05-29 10:55:00,86.32,86.32,86.21,86.22,24900.0,63.3877,63.3877,63.3069,63.3142,24900.0
2012-05-29 11:00:00,86.22,86.23,86.12,86.16,29500.0,63.3142,63.3216,63.2408,63.2702,29500.0
2012-05-29 11:05:00,86.16,86.18,86.13,86.16,34000.0,63.2702,63.2849,63.2481,63.2702,34000.0
2012-05-29 11:10:00,86.17,86.2,86.11,86.19,16100.0,63.2775,63.2996,63.2335,63.2922,16100.0
2012-05-29 11:15:00,86.18,86.25,86.18,86.24,25500.0,63.2849,63.3363,63.2849,63.3289,25500.0
2012-05-29 11:20:00,86.24,86.24,86.12,86.2,22900.0,63.3289,63.3289,63.2408,63.2996,22900.0
2012-05-29 11:25:00,86.2,86.21,86.14,86.17,49300.0,63.2996,63.3069,63.2555,63.2775,49300.0
2012-05-29 11:30:00,86.16,86.16,85.93,85.94,49700.0,63.2702,63.2702,63.1013,63.1086,49700.0
2012-05-29 11:35:00,85.94,85.97,85.73,85.86,43200.0,63.1086,63.1307,62.9544,63.0499,43200.0
2012-05-29 11:40:00,85.84,85.86,85.7,85.8,50300.0,63.0352,63.0499,62.9324,63.0058,50300.0
2012-05-29 11:45:00,85.81,85.83,85.74,85.8,33500.0,63.0132,63.0278,62.9618,63.0058,33500.0
2012-05-29 11:50:00,85.8,85.89,85.72,85.87,14400.0,63.0058,63.0719,62.9471,63.0572,14400.0
2012-05-29 11:55:00,85.87,85.93,85.86,85.92,25000.0,63.0572,63.1013,63.0499,63.0939,25000.0
2012-05-29 12:00:00,85.91,85.93,85.8,85.81,57200.0,63.0866,63.1013,63.0058,63.0132,57200.0
2012-05-29 12:05:00,85.81,85.94,85.8,85.94,51700.0,63.0132,63.1086,63.0058,63.1086,51700.0
2012-05-29 12:10:00,85.93,85.96,85.87,85.93,33500.0,63.1013,63.1233,63.0572,63.1013,33500.0
2012-05-29 12:15:00,85.91,85.97,85.86,85.97,21200.0,63.0866,63.1307,63.0499,63.1307,21200.0
2012-05-29 12:20:00,85.95,86.02,85.95,86.01,22800.0,63.116,63.1674,63.116,63.16,22800.0
2012-05-29 12:25:00,86.01,86.11,86.01,86.09,30700.0,63.16,63.2335,63.16,63.2188,30700.0
2012-05-29 12:30:00,86.09,86.1,85.98,85.99,19800.0,63.2188,63.2261,63.138,63.1453,19800.0
2012-05-29 12:35:00,86.0,86.1,85.93,86.09,29900.0,63.1527,63.2261,63.1013,63.2188,29900.0
2012-05-29 12:40:00,86.09,86.15,86.08,86.12,15700.0,63.2188,63.2628,63.2114,63.2408,15700.0
2012-05-29 12:45:00,86.12,86.15,86.06,86.14,12100.0,63.2408,63.2628,63.1967,63.2555,12100.0
2012-05-29 12:50:00,86.15,86.25,86.12,86.24,34400.0,63.2628,63.3363,63.2408,63.3289,34400.0
2012-05-29 12:55:00,86.24,86.25,86.1,86.1,24100.0,63.3289,63.3363,63.2261,63.2261,24100.0
2012-05-29 13:00:00,86.1,86.1,85.92,85.94,23400.0,63.2261,63.2261,63.0939,63.1086,23400.0
2012-05-29 13:05:00,85.94,86.01,85.92,86.0,15800.0,63.1086,63.16,63.0939,63.1527,15800.0
2012-05-29 13:10:00,86.0,86.15,86.0,86.14,12400.0,63.1527,63.2628,63.1527,63.2555,12400.0
2012-05-29 13:15:00,86.14,86.15,86.09,86.12,16400.0,63.2555,63.2628,63.2188,63.2408,16400.0
2012-05-29 13:20:00,86.1,86.18,86.1,86.15,23900.0,63.2261,63.2849,63.2261,63.2628,23900.0
2012-05-29 13:25:00,86.16,86.2,86.08,86.08,15400.0,63.2702,63.2996,63.2114,63.2114,15400.0
2012-05-29 13:30:00,86.09,86.13,86.06,86.12,16900.0,63.2188,63.2481,63.1967,63.2408,16900.0
2012-05-29 13:35:00,86.12,86.16,86.12,86.15,16900.0,63.2408,63.2702,63.2408,63.2628,16900.0
2012-05-29 13:40:00,86.15,86.22,86.15,86.22,16300.0,63.2628,63.3142,63.2628,63.3142,16300.0
2012-05-29 13:45:00,86.22,86.25,86.21,86.22,18800.0,63.3142,63.3363,63.3069,63.3142,18800.0
2012-05-29 13:50:00,86.23,86.24,86.19,86.19,13900.0,63.3216,63.3289,63.2922,63.2922,13900.0
2012-05-29 13:55:00,86.2,86.25,86.2,86.25,20600.0,63.2996,63.3363,63.2996,63.3363,20600.0
2012-05-29 14:00:00,86.24,86.25,86.19,86.21,26000.0,63.3289,63.3363,63.2922,63.3069,26000.0
2012-05-29 14:05:00,86.21,86.25,86.19,86.25,23200.0,63.3069,63.3363,63.2922,63.3363,23200.0
2012-05-29 14:10:00,86.26,86.38,86.26,86.34,33500.0,63.3436,63.4317,63.3436,63.4024,33500.0
2012-05-29 14:15:00,86.35,86.44,86.29,86.35,20900.0,63.4097,63.4758,63.3656,63.4097,20900.0
2012-05-29 14:20:00,86.35,86.35,86.17,86.19,27400.0,63.4097,63.4097,63.2775,63.2922,27400.0
2012-05-29 14:25:00,86.18,86.29,86.18,86.29,20700.0,63.2849,63.3656,63.2849,63.3656,20700.0
2012-05-29 14:30:00,86.28,86.29,86.26,86.28,7400.0,63.3583,63.3656,63.3436,63.3583,7400.0
2012-05-29 14:35:00,86.28,86.28,86.15,86.16,16400.0,63.3583,63.3583,63.2628,63.2702,16400.0
2012-05-29 14:40:00,86.16,86.2,86.16,86.17,13000.0,63.2702,63.2996,63.2702,63.2775,13000.0
2012-05-29 14:45:00,86.19,86.26,86.18,86.23,18800.0,63.2922,63.3436,63.2849,63.3216,18800.0
2012-05-29 14:50:00,86.23,86.3,86.21,86.23,29800.0,63.3216,63.373,63.3069,63.3216,29800.0
2012-05-29 14:55:00,86.24,86.3,86.22,86.28,13900.0,63.3289,63.373,63.3142,63.3583,13900.0
2012-05-29 15:00:00,86.28,86.28,86.21,86.25,24400.0,63.3583,63.3583,63.3069,63.3363,24400.0
2012-05-29 15:05:00,86.24,86.31,86.21,86.3,27100.0,63.3289,63.3803,63.3069,63.373,27100.0
2012-05-29 15:10:00,86.31,86.38,86.31,86.35,28800.0,63.3803,63.4317,63.3803,63.4097,28800.0
2012-05-29 15:15:00,86.36,86.45,86.34,86.44,36200.0,63.417,63.4831,63.4024,63.4758,36200.0
2012-05-29 15:20:00,86.43,86.43,86.34,86.36,27700.0,63.4684,63.4684,63.4024,63.417,27700.0
2012-05-29 15:25:00,86.37,86.37,86.31,86.36,24300.0,63.4244,63.4244,63.3803,63.417,24300.0
2012-05-29 15:30:00,86.36,86.38,86.26,86.35,60100.0,63.417,63.4317,63.3436,63.4097,60100.0
2012-05-29 15:35:00,86.35,86.48,86.35,86.39,48500.0,63.4097,63.5052,63.4097,63.4391,48500.0
2012-05-29 15:40:00,86.39,86.55,86.38,86.53,56000.0,63.4391,63.5566,63.4317,63.5419,56000.0
2012-05-29 15:45:00,86.53,86.64,86.5,86.63,117800.0,63.5419,63.6227,63.5199,63.6153,117800.0
2012-05-29 15:50:00,86.62,86.68,86.57,86.61,125300.0,63.608,63.652,63.5713,63.6006,125300.0
2012-05-29 15:55:00,86.61,86.66,86.55,86.64,151400.0,63.6006,63.6373,63.5566,63.6227,151400.0
2012-05-30 09:30:00,85.9,86.39,85.9,86.39,71800.0,63.0793,63.4391,63.0793,63.4391,71800.0
2012-05-30 09:35:00,86.36,86.37,86.25,86.26,47200.0,63.417,63.4244,63.3363,63.3436,47200.0
2012-05-30 09:40:00,86.25,86.33,86.25,86.28,30300.0,63.3363,63.395,63.3363,63.3583,30300.0
2012-05-30 09:45:00,86.3,86.33,86.25,86.29,35900.0,63.373,63.395,63.3363,63.3656,35900.0
2012-05-30 09:50:00,86.27,86.34,86.15,86.34,38600.0,63.351,63.4024,63.2628,63.4024,38600.0
2012-05-30 09:55:00,86.35,86.42,86.29,86.39,69100.0,63.4097,63.4611,63.3656,63.4391,69100.0
2012-05-30 10:00:00,86.39,86.43,86.23,86.3,55500.0,63.4391,63.4684,63.3216,63.373,55500.0
2012-05-30 10:05:00,86.3,86.37,86.28,86.34,50600.0,63.373,63.4244,63.3583,63.4024,50600.0
2012-05-30 10:10:00,86.33,86.33,86.24,86.28,40000.0,63.395,63.395,63.3289,63.3583,40000.0
2012-05-30 10:15:00,86.28,86.37,86.23,86.24,54700.0,63.3583,63.4244,63.3216,63.3289,54700.0
2012-05-30 10:20:00,86.24,86.27,86.17,86.25,91400.0,63.3289,63.351,63.2775,63.3363,91400.0
2012-05-30 10:25:00,86.25,86.32,86.22,86.28,50200.0,63.3363,63.3877,63.3142,63.3583,50200.0
2012-05-30 10:30:00,86.28,86.3,86.14,86.17,46200.0,63.3583,63.373,63.2555,63.2775,46200.0
2012-05-30 10:35:00,86.18,86.19,86.08,86.09,54300.0,63.2849,63.2922,63.2114,63.2188,54300.0
2012-05-30 10:40:00,86.08,86.12,85.98,86.0,53000.0,63.2114,63.2408,63.138,63.1527,53000.0
2012-05-30 10:45:00,86.01,86.14,86.0,86.14,49000.0,63.16,63.2555,63.1527,63.2555,49000.0
2012-05-30 10:50:00,86.13,86.27,86.13,86.19,24500.0,63.2481,63.351,63.2481,63.2922,24500.0
2012-05-30 10:55:00,86.19,86.19,86.08,86.14,32900.0,63.2922,63.2922,63.2114,63.2555,32900.0
2012-05-30 11:00:00,86.15,86.17,86.07,86.13,39900.0,63.2628,63.2775,63.2041,63.2481,39900.0
2012-05-30 11:05:00,86.13,86.28,86.13,86.22,91400.0,63.2481,63.3583,63.2481,63.3142,91400.0
2012-05-30 11:10:00,86.21,86.25,86.19,86.25,11900.0,63.3069,63.3363,63.2922,63.3363,11900.0
2012-05-30 11:15:00,86.27,86.31,86.2,86.2,21400.0,63.351,63.3803,63.2996,63.2996,21400.0
2012-05-30 11:20:00,86.19,86.21,86.14,86.21,23400.0,63.2922,63.3069,63.2555,63.3069,23400.0
2012-05-30 11:25:00,86.21,86.3,86.21,86.28,12600.0,63.3069,63.373,63.3069,63.3583,12600.0
2012-05-30 11:30:00,86.29,86.3,86.17,86.2,24400.0,63.3656,63.373,63.2775,63.2996,24400.0
2012-05-30 11:35:00,86.21,86.28,86.19,86.23,33900.0,63.3069,63.3583,63.2922,63.3216,33900.0
2012-05-30 11:40:00,86.25,86.27,86.19,86.2,21700.0,63.3363,63.351,63.2922,63.2996,21700.0
2012-05-30 11:45:00,86.2,86.25,86.2,86.22,47100.0,63.2996,63.3363,63.2996,63.3142,47100.0
2012-05-30 11:50:00,86.21,86.25,86.18,86.19,16700.0,63.3069,63.3363,63.2849,63.2922,16700.0
2012-05-30 11:55:00,86.2,86.26,86.19,86.26,20900.0,63.2996,63.3436,63.2922,63.3436,20900.0
2012-05-30 12:00:00,86.25,86.28,86.03,86.08,28700.0,63.3363,63.3583,63.1747,63.2114,28700.0
2012-05-30 12:05:00,86.07,86.19,86.04,86.19,31400.0,63.2041,63.2922,63.1821,63.2922,31400.0
2012-05-30 12:10:00,86.2,86.21,86.12,86.13,18000.0,63.2996,63.3069,63.2408,63.2481,18000.0
2012-05-30 12:15:00,86.13,86.15,86.09,86.15,19400.0,63.2481,63.2628,63.2188,63.2628,19400.0
2012-05-30 12:20:00,86.14,86.14,86.06,86.13,12900.0,63.2555,63.2555,63.1967,63.2481,12900.0
2012-05-30 12:25:00,86.12,86.13,86.06,86.1,19800.0,63.2408,63.2481,63.1967,63.2261,19800.0
2012-05-30 12:30:00,86.1,86.12,86.03,86.05,18400.0,63.2261,63.2408,63.1747,63.1894,18400.0
2012-05-30 12:35:00,86.06,86.08,86.03,86.04,21300.0,63.1967,63.2114,63.1747,63.1821,21300.0
2012-05-30 12:40:00,86.06,86.06,86.0,86.04,19000.0,63.1967,63.1967,63.1527,63.1821,19000.0
2012-05-30 12:45:00,86.05,86.09,86.04,86.06,13500.0,63.1894,63.2188,63.1821,63.1967,13500.0
2012-05-30 12:50:00,86.06,86.17,86.06,86.1,16900.0,63.1967,63.2775,63.1967,63.2261,16900.0
2012-05-30 12:55:00,86.1,86.11,86.07,86.09,16200.0,63.2261,63.2335,63.2041,63.2188,16200.0
2012-05-30 13:00:00,86.11,86.12,86.06,86.07,21900.0,63.2335,63.2408,63.1967,63.2041,21900.0
2012-05-30 13:05:00,86.08,86.12,86.0,86.0,17700.0,63.2114,63.2408,63.1527,63.1527,17700.0
2012-05-30 13:10:00,86.0,86.01,85.9,85.91,22800.0,63.1527,63.16,63.0793,63.0866,22800.0
2012-05-30 13:15:00,85.91,85.93,85.86,85.86,22400.0,63.0866,63.1013,63.0499,63.0499,22400.0
2012-05-30 13:20:00,85.88,85.93,85.87,85.9,18400.0,63.0646,63.1013,63.0572,63.0793,18400.0
2012-05-30 13:25:00,85.91,85.91,85.85,85.86,29300.0,63.0866,63.0866,63.0425,63.0499,29300.0
2012-05-30 13:30:00,85.86,85.95,85.84,85.92,56600.0,63.0499,63.116,63.0352,63.0939,56600.0
2012-05-30 13:35:00,85.91,85.92,85.84,85.85,36600.0,63.0866,63.0939,63.0352,63.0425,36600.0
2012-05-30 13:40:00,85.85,85.87,85.78,85.87,40400.0,63.0425,63.0572,62.9911,63.0572,40400.0
2012-05-30 13:45:00,85.87,85.93,85.84,85.84,31000.0,63.0572,63.1013,63.0352,63.0352,31000.0
2012-05-30 13:50:00,85.85,85.9,85.81,85.9,30700.0,63.0425,63.0793,63.0132,63.0793,30700.0
2012-05-30 13:55:00,85.9,85.92,85.84,85.9,16300.0,63.0793,63.0939,63.0352,63.0793,16300.0
2012-05-30 14:00:00,85.91,85.97,85.9,85.93,30300.0,63.0866,63.1307,63.0793,63.1013,30300.0
2012-05-30 14:05:00,85.93,85.94,85.87,85.89,16000.0,63.1013,63.1086,63.0572,63.0719,16000.0
2012-05-30 14:10:00,85.88,85.89,85.77,85.8,28200.0,63.0646,63.0719,62.9838,63.0058,28200.0
2012-05-30 14:15:00,85.8,85.89,85.8,85.89,11300.0,63.0058,63.0719,63.0058,63.0719,11300.0
2012-05-30 14:20:00,85.88,85.93,85.84,85.85,22800.0,63.0646,63.1013,63.0352,63.0425,22800.0
2012-05-30 14:25:00,85.85,85.89,85.78,85.86,26600.0,63.0425,63.0719,62.9911,63.0499,26600.0
2012-05-30 14:30:00,85.86,85.91,85.82,85.91,31200.0,63.0499,63.0866,63.0205,63.0866,31200.0
2012-05-30 14:35:00,85.9,85.95,85.86,85.95,42300.0,63.0793,63.116,63.0499,63.116,42300.0
2012-05-30 14:40:00,85.94,85.97,85.9,85.96,25600.0,63.1086,63.1307,63.0793,63.1233,25600.0
2012-05-30 14:45:00,85.95,85.95,85.89,85.91,24500.0,63.116,63.116,63.0719,63.0866,24500.0
2012-05-30 14:50:00,85.9,85.92,85.83,85.86,21400.0,63.0793,63.0939,63.0278,63.0499,21400.0
2012-05-30 14:55:00,85.86,85.88,85.85,85.87,9900.0,63.0499,63.0646,63.0425,63.0572,9900.0
2012-05-30 15:00:00,85.86,85.98,85.85,85.95,69700.0,63.0499,63.138,63.0425,63.116,69700.0
2012-05-30 15:05:00,85.94,86.01,85.89,86.01,42800.0,63.1086,63.16,63.0719,63.16,42800.0
2012-05-30 15:10:00,86.01,86.01,85.91,85.94,44400.0,63.16,63.16,63.0866,63.1086,44400.0
2012-05-30 15:15:00,85.94,85.95,85.88,85.94,48900.0,63.1086,63.116,63.0646,63.1086,48900.0
2012-05-30 15:20:00,85.94,85.98,85.89,85.98,59800.0,63.1086,63.138,63.0719,63.138,59800.0
2012-05-30 15:25:00,86.0,86.12,86.0,86.09,71500.0,63.1527,63.2408,63.1527,63.2188,71500.0
2012-05-30 15:30:00,86.09,86.1,86.01,86.03,76400.0,63.2188,63.2261,63.16,63.1747,76400.0
2012-05-30 15:35:00,86.05,86.06,85.98,86.0,34800.0,63.1894,63.1967,63.138,63.1527,34800.0
2012-05-30 15:40:00,86.0,86.0,85.88,85.89,50000.0,63.1527,63.1527,63.0646,63.0719,50000.0
2012-05-30 15:45:00,85.88,85.95,85.87,85.93,61100.0,63.0646,63.116,63.0572,63.1013,61100.0
2012-05-30 15:50:00,85.93,85.98,85.88,85.88,85000.0,63.1013,63.138,63.0646,63.0646,85000.0
2012-05-30 15:55:00,85.88,85.96,85.8,85.82,98600.0,63.0646,63.1233,63.0058,63.0205,98600.0
2012-05-31 09:30:00,85.59,85.98,85.58,85.89,111100.0,62.8516,63.138,62.8443,63.0719,111100.0
2012-05-31 09:35:00,85.98,86.09,85.91,86.06,72000.0,63.138,63.2188,63.0866,63.1967,72000.0
2012-05-31 09:40:00,86.06,86.1,85.67,85.8,135900.0,63.1967,63.2261,62.9104,63.0058,135900.0
2012-05-31 09:45:00,85.78,85.8,85.6,85.62,53900.0,62.9911,63.0058,62.859,62.8736,53900.0
2012-05-31 09:50:00,85.62,85.66,85.6,85.6,31300.0,62.8736,62.903,62.859,62.859,31300.0
2012-05-31 09:55:00,85.65,85.65,85.59,85.65,74300.0,62.8957,62.8957,62.8516,62.8957,74300.0
2012-05-31 10:00:00,85.65,85.84,85.63,85.81,71300.0,62.8957,63.0352,62.881,63.0132,71300.0
2012-05-31 10:05:00,85.79,85.98,85.75,85.77,69200.0,62.9985,63.138,62.9691,62.9838,69200.0
2012-05-31 10:10:00,85.76,85.8,85.71,85.77,30800.0,62.9764,63.0058,62.9397,62.9838,30800.0
2012-05-31 10:15:00,85.77,85.95,85.72,85.91,44700.0,62.9838,63.116,62.9471,63.0866,44700.0
2012-05-31 10:20:00,85.9,85.9,85.7,85.75,51500.0,63.0793,63.0793,62.9324,62.9691,51500.0
2012-05-31 10:25:00,85.73,85.85,85.7,85.85,53100.0,62.9544,63.0425,62.9324,63.0425,53100.0
2012-05-31 10:30:00,85.84,86.05,85.83,86.05,23500.0,63.0352,63.1894,63.0278,63.1894,23500.0
2012-05-31 10:35:00,86.05,86.16,86.03,86.07,43800.0,63.1894,63.2702,63.1747,63.2041,43800.0
2012-05-31 10:40:00,86.08,86.15,85.89,86.01,58500.0,63.2114,63.2628,63.0719,63.16,58500.0
2012-05-31 10:45:00,86.02,86.04,85.94,86.02,25100.0,63.1674,63.1821,63.1086,63.1674,25100.0
2012-05-31 10:50:00,86.01,86.09,86.0,86.03,27600.0,63.16,63.2188,63.1527,63.1747,27600.0
2012-05-31 10:55:00,86.03,86.14,86.03,86.14,21000.0,63.1747,63.2555,63.1747,63.2555,21000.0
2012-05-31 11:00:00,86.13,86.14,86.04,86.1,40100.0,63.2481,63.2555,63.1821,63.2261,40100.0
2012-05-31 11:05:00,86.09,86.19,86.03,86.16,33100.0,63.2188,63.2922,63.1747,63.2702,33100.0
2012-05-31 11:10:00,86.16,86.33,86.13,86.24,41800.0,63.2702,63.395,63.2481,63.3289,41800.0
2012-05-31 11:15:00,86.23,86.32,86.18,86.21,23200.0,63.3216,63.3877,63.2849,63.3069,23200.0
2012-05-31 11:20:00,86.22,86.34,86.16,86.32,29300.0,63.3142,63.4024,63.2702,63.3877,29300.0
2012-05-31 11:25:00,86.32,86.42,86.32,86.39,25600.0,63.3877,63.4611,63.3877,63.4391,25600.0
2012-05-31 11:30:00,86.4,86.58,86.38,86.56,26400.0,63.4464,63.5786,63.4317,63.5639,26400.0
2012-05-31 11:35:00,86.55,86.57,86.49,86.53,23600.0,63.5566,63.5713,63.5125,63.5419,23600.0
2012-05-31 11:40:00,86.54,86.55,86.51,86.54,8900.0,63.5492,63.5566,63.5272,63.5492,8900.0
2012-05-31 11:45:00,86.54,86.54,86.41,86.42,16600.0,63.5492,63.5492,63.4538,63.4611,16600.0
2012-05-31 11:50:00,86.42,86.45,86.39,86.42,13700.0,63.4611,63.4831,63.4391,63.4611,13700.0
2012-05-31 11:55:00,86.43,86.47,86.4,86.4,6700.0,63.4684,63.4978,63.4464,63.4464,6700.0
2012-05-31 12:00:00,86.4,86.5,86.34,86.44,13900.0,63.4464,63.5199,63.4024,63.4758,13900.0
2012-05-31 12:05:00,86.43,86.47,86.41,86.47,8900.0,63.4684,63.4978,63.4538,63.4978,8900.0
2012-05-31 12:10:00,86.47,86.51,86.43,86.46,31600.0,63.4978,63.5272,63.4684,63.4905,31600.0
2012-05-31 12:15:00,86.47,86.53,86.43,86.5,22000.0,63.4978,63.5419,63.4684,63.5199,22000.0
2012-05-31 12:20:00,86.51,86.66,86.5,86.63,20600.0,63.5272,63.6373,63.5199,63.6153,20600.0
2012-05-31 12:25:00,86.62,86.74,86.62,86.62,24700.0,63.608,63.6961,63.608,63.608,24700.0
2012-05-31 12:30:00,86.62,86.69,86.6,86.63,24800.0,63.608,63.6594,63.5933,63.6153,24800.0
2012-05-31 12:35:00,86.62,86.63,86.43,86.45,18200.0,63.608,63.6153,63.4684,63.4831,18200.0
2012-05-31 12:40:00,86.45,86.53,86.44,86.53,21500.0,63.4831,63.5419,63.4758,63.5419,21500.0
2012-05-31 12:45:00,86.52,86.56,86.47,86.56,23700.0,63.5345,63.5639,63.4978,63.5639,23700.0
2012-05-31 12:50:00,86.56,86.7,86.54,86.69,38600.0,63.5639,63.6667,63.5492,63.6594,38600.0
2012-05-31 12:55:00,86.69,86.72,86.64,86.66,13400.0,63.6594,63.6814,63.6227,63.6373,13400.0
2012-05-31 13:00:00,86.65,86.75,86.63,86.72,20700.0,63.63,63.7034,63.6153,63.6814,20700.0
2012-05-31 13:05:00,86.72,86.8,86.66,86.72,37500.0,63.6814,63.7402,63.6373,63.6814,37500.0
2012-05-31 13:10:00,86.73,86.8,86.72,86.8,16100.0,63.6887,63.7402,63.6814,63.7402,16100.0
2012-05-31 13:15:00,86.8,86.8,86.73,86.75,25100.0,63.7402,63.7402,63.6887,63.7034,25100.0
2012-05-31 13:20:00,86.75,86.78,86.71,86.73,23400.0,63.7034,63.7255,63.6741,63.6887,23400.0
2012-05-31 13:25:00,86.68,86.76,86.66,86.73,48400.0,63.652,63.7108,63.6373,63.6887,48400.0
2012-05-31 13:30:00,86.73,86.74,86.63,86.63,25900.0,63.6887,63.6961,63.6153,63.6153,25900.0
2012-05-31 13:35:00,86.62,86.62,86.41,86.47,29100.0,63.608,63.608,63.4538,63.4978,29100.0
2012-05-31 13:40:00,86.46,86.5,86.39,86.49,16700.0,63.4905,63.5199,63.4391,63.5125,16700.0
2012-05-31 13:45:00,86.5,86.5,86.29,86.32,13700.0,63.5199,63.5199,63.3656,63.3877,13700.0
2012-05-31 13:50:00,86.31,86.32,86.25,86.25,22900.0,63.3803,63.3877,63.3363,63.3363,22900.0
2012-05-31 13:55:00,86.26,86.37,86.26,86.37,9400.0,63.3436,63.4244,63.3436,63.4244,9400.0
2012-05-31 14:00:00,86.37,86.44,86.37,86.43,14500.0,63.4244,63.4758,63.4244,63.4684,14500.0
2012-05-31 14:05:00,86.43,86.47,86.42,86.47,13400.0,63.4684,63.4978,63.4611,63.4978,13400.0
2012-05-31 14:10:00,86.47,86.57,86.44,86.44,25800.0,63.4978,63.5713,63.4758,63.4758,25800.0
2012-05-31 14:15:00,86.44,86.49,86.42,86.42,20000.0,63.4758,63.5125,63.4611,63.4611,20000.0
2012-05-31 14:20:00,86.41,86.41,86.27,86.28,23100.0,63.4538,63.4538,63.351,63.3583,23100.0
2012-05-31 14:25:00,86.3,86.42,86.3,86.39,16500.0,63.373,63.4611,63.373,63.4391,16500.0
2012-05-31 14:30:00,86.38,86.41,86.32,86.38,26700.0,63.4317,63.4538,63.3877,63.4317,26700.0
2012-05-31 14:35:00,86.38,86.5,86.38,86.49,14100.0,63.4317,63.5199,63.4317,63.5125,14100.0
2012-05-31 14:40:00,86.49,86.53,86.47,86.51,15900.0,63.5125,63.5419,63.4978,63.5272,15900.0
2012-05-31 14:45:00,86.51,86.51,86.39,86.43,16000.0,63.5272,63.5272,63.4391,63.4684,16000.0
2012-05-31 14:50:00,86.43,86.43,86.34,86.41,20300.0,63.4684,63.4684,63.4024,63.4538,20300.0
2012-05-31 14:55:00,86.42,86.61,86.39,86.61,26600.0,63.4611,63.6006,63.4391,63.6006,26600.0
2012-05-31 15:00:00,86.61,86.63,86.4,86.41,24300.0,63.6006,63.6153,63.4464,63.4538,24300.0
2012-05-31 15:05:00,86.41,86.57,86.4,86.55,25700.0,63.4538,63.5713,63.4464,63.5566,25700.0
2012-05-31 15:10:00,86.56,86.63,86.54,86.61,27500.0,63.5639,63.6153,63.5492,63.6006,27500.0
2012-05-31 15:15:00,86.61,86.65,86.59,86.62,26900.0,63.6006,63.63,63.5859,63.608,26900.0
2012-05-31 15:20:00,86.61,86.69,86.6,86.69,47500.0,63.6006,63.6594,63.5933,63.6594,47500.0
2012-05-31 15:25:00,86.69,86.91,86.68,86.87,52800.0,63.6594,63.8209,63.652,63.7916,52800.0
2012-05-31 15:30:00,86.85,86.88,86.75,86.81,37300.0,63.7769,63.7989,63.7034,63.7475,37300.0
2012-05-31 15:35:00,86.81,86.97,86.81,86.93,49200.0,63.7475,63.865,63.7475,63.8356,49200.0
2012-05-31 15:40:00,86.93,87.05,86.89,86.94,84800.0,63.8356,63.9237,63.8062,63.843,84800.0
2012-05-31 15:45:00,86.95,86.96,86.67,86.73,66200.0,63.8503,63.8576,63.6447,63.6887,66200.0
2012-05-31 15:50:00,86.72,86.73,86.47,86.47,135400.0,63.6814,63.6887,63.4978,63.4978,135400.0
2012-05-31 15:55:00,86.48,86.56,86.33,86.39,310900.0,63.5052,63.5639,63.395,63.4391,310900.0
2012-06-01 09:30:00,86.0,86.01,85.65,85.99,164300.0,63.1527,63.16,62.8957,63.1453,164300.0
2012-06-01 09:35:00,86.01,86.16,85.63,85.73,77000.0,63.16,63.2702,62.881,62.9544,77000.0
2012-06-01 09:40:00,85.73,86.02,85.67,85.73,51600.0,62.9544,63.1674,62.9104,62.9544,51600.0
2012-06-01 09:45:00,85.7,85.81,85.49,85.64,63700.0,62.9324,63.0132,62.7782,62.8883,63700.0
2012-06-01 09:50:00,85.64,85.75,85.58,85.66,70600.0,62.8883,62.9691,62.8443,62.903,70600.0
2012-06-01 09:55:00,85.65,85.7,85.54,85.7,46900.0,62.8957,62.9324,62.8149,62.9324,46900.0
2012-06-01 10:00:00,85.73,85.92,85.66,85.77,65100.0,62.9544,63.0939,62.903,62.9838,65100.0
2012-06-01 10:05:00,85.75,85.79,85.68,85.76,39000.0,62.9691,62.9985,62.9177,62.9764,39000.0
2012-06-01 10:10:00,85.78,85.79,85.55,85.56,76500.0,62.9911,62.9985,62.8222,62.8296,76500.0
2012-06-01 10:15:00,85.57,85.74,85.52,85.53,53000.0,62.8369,62.9618,62.8002,62.8075,53000.0
2012-06-01 10:20:00,85.54,85.61,85.42,85.61,60600.0,62.8149,62.8663,62.7268,62.8663,60600.0
2012-06-01 10:25:00,85.61,85.81,85.6,85.79,38700.0,62.8663,63.0132,62.859,62.9985,38700.0
2012-06-01 10:30:00,85.79,85.8,85.65,85.74,25900.0,62.9985,63.0058,62.8957,62.9618,25900.0
2012-06-01 10:35:00,85.75,85.87,85.66,85.68,16000.0,62.9691,63.0572,62.903,62.9177,16000.0
2012-06-01 10:40:00,85.69,85.82,85.67,85.82,11400.0,62.925,63.0205,62.9104,63.0205,11400.0
2012-06-01 10:45:00,85.82,85.9,85.76,85.9,19500.0,63.0205,63.0793,62.9764,63.0793,19500.0
2012-06-01 10:50:00,85.9,85.9,85.78,85.82,16000.0,63.0793,63.0793,62.9911,63.0205,16000.0
2012-06-01 10:55:00,85.82,85.95,85.79,85.82,21000.0,63.0205,63.116,62.9985,63.0205,21000.0
2012-06-01 11:00:00,85.82,85.82,85.67,85.7,15700.0,63.0205,63.0205,62.9104,62.9324,15700.0
2012-06-01 11:05:00,85.72,85.76,85.6,85.63,15900.0,62.9471,62.9764,62.859,62.881,15900.0
2012-06-01 11:10:00,85.59,85.73,85.57,85.73,15100.0,62.8516,62.9544,62.8369,62.9544,15100.0
2012-06-01 11:15:00,85.74,85.82,85.71,85.81,13300.0,62.9618,63.0205,62.9397,63.0132,13300.0
2012-06-01 11:20:00,85.81,85.81,85.71,85.75,11700.0,63.0132,63.0132,62.9397,62.9691,11700.0
2012-06-01 11:25:00,85.75,85.75,85.62,85.65,12300.0,62.9691,62.9691,62.8736,62.8957,12300.0
2012-06-01 11:30:00,85.67,85.68,85.57,85.57,17000.0,62.9104,62.9177,62.8369,62.8369,17000.0
2012-06-01 11:35:00,85.59,85.71,85.57,85.6,25400.0,62.8516,62.9397,62.8369,62.859,25400.0
2012-06-01 11:40:00,85.59,85.59,85.48,85.57,9700.0,62.8516,62.8516,62.7708,62.8369,9700.0
2012-06-01 11:45:00,85.57,85.62,85.53,85.54,9300.0,62.8369,62.8736,62.8075,62.8149,9300.0
2012-06-01 11:50:00,85.53,85.61,85.5,85.54,11000.0,62.8075,62.8663,62.7855,62.8149,11000.0
2012-06-01 11:55:00,85.53,85.54,85.48,85.52,19400.0,62.8075,62.8149,62.7708,62.8002,19400.0
2012-06-01 12:00:00,85.5,85.51,85.39,85.42,23100.0,62.7855,62.7929,62.7047,62.7268,23100.0
2012-06-01 12:05:00,85.41,85.48,85.4,85.48,19200.0,62.7194,62.7708,62.7121,62.7708,19200.0
2012-06-01 12:10:00,85.48,85.58,85.47,85.53,19500.0,62.7708,62.8443,62.7635,62.8075,19500.0
2012-06-01 12:15:00,85.53,85.56,85.43,85.44,23300.0,62.8075,62.8296,62.7341,62.7415,23300.0
2012-06-01 12:20:00,85.44,85.45,85.38,85.42,24600.0,62.7415,62.7488,62.6974,62.7268,24600.0
2012-06-01 12:25:00,85.41,85.45,85.35,85.45,13600.0,62.7194,62.7488,62.6754,62.7488,13600.0
2012-06-01 12:30:00,85.44,85.48,85.41,85.47,28100.0,62.7415,62.7708,62.7194,62.7635,28100.0
2012-06-01 12:35:00,85.47,85.54,85.44,85.49,44400.0,62.7635,62.8149,62.7415,62.7782,44400.0
2012-06-01 12:40:00,85.5,85.51,85.41,85.41,15000.0,62.7855,62.7929,62.7194,62.7194,15000.0
2012-06-01 12:45:00,85.43,85.52,85.42,85.5,16700.0,62.7341,62.8002,62.7268,62.7855,16700.0
2012-06-01 12:50:00,85.49,85.49,85.43,85.45,23900.0,62.7782,62.7782,62.7341,62.7488,23900.0
2012-06-01 12:55:00,85.45,85.47,85.37,85.43,63800.0,62.7488,62.7635,62.6901,62.7341,63800.0
2012-06-01 13:00:00,85.42,85.48,85.34,85.41,76800.0,62.7268,62.7708,62.668,62.7194,76800.0
2012-06-01 13:05:00,85.41,85.41,85.33,85.37,66600.0,62.7194,62.7194,62.6607,62.6901,66600.0
2012-06-01 13:10:00,85.36,85.49,85.34,85.46,31400.0,62.6827,62.7782,62.668,62.7561,31400.0
2012-06-01 13:15:00,85.47,85.58,85.42,85.55,51000.0,62.7635,62.8443,62.7268,62.8222,51000.0
2012-06-01 13:20:00,85.55,85.57,85.5,85.53,27700.0,62.8222,62.8369,62.7855,62.8075,27700.0
2012-06-01 13:25:00,85.53,85.55,85.48,85.51,21800.0,62.8075,62.8222,62.7708,62.7929,21800.0
2012-06-01 13:30:00,85.5,85.53,85.36,85.39,56900.0,62.7855,62.8075,62.6827,62.7047,56900.0
2012-06-01 13:35:00,85.41,85.41,85.19,85.19,43100.0,62.7194,62.7194,62.5579,62.5579,43100.0
2012-06-01 13:40:00,85.18,85.33,85.17,85.32,26700.0,62.5505,62.6607,62.5432,62.6533,26700.0
2012-06-01 13:45:00,85.33,85.34,85.23,85.26,20900.0,62.6607,62.668,62.5872,62.6093,20900.0
2012-06-01 13:50:00,85.26,85.26,85.17,85.17,12000.0,62.6093,62.6093,62.5432,62.5432,12000.0
2012-06-01 13:55:00,85.19,85.36,85.18,85.36,16500.0,62.5579,62.6827,62.5505,62.6827,16500.0
2012-06-01 14:00:00,85.36,85.37,85.27,85.29,28100.0,62.6827,62.6901,62.6166,62.6313,28100.0
2012-06-01 14:05:00,85.27,85.39,85.23,85.37,21600.0,62.6166,62.7047,62.5872,62.6901,21600.0
2012-06-01 14:10:00,85.38,85.42,85.34,85.34,21100.0,62.6974,62.7268,62.668,62.668,21100.0
2012-06-01 14:15:00,85.33,85.45,85.33,85.37,23500.0,62.6607,62.7488,62.6607,62.6901,23500.0
2012-06-01 14:20:00,85.37,85.55,85.36,85.55,31400.0,62.6901,62.8222,62.6827,62.8222,31400.0
2012-06-01 14:25:00,85.54,85.55,85.49,85.51,16300.0,62.8149,62.8222,62.7782,62.7929,16300.0
2012-06-01 14:30:00,85.51,85.63,85.51,85.6,20500.0,62.7929,62.881,62.7929,62.859,20500.0
2012-06-01 14:35:00,85.61,85.62,85.49,85.59,20300.0,62.8663,62.8736,62.7782,62.8516,20300.0
2012-06-01 14:40:00,85.59,85.6,85.46,85.48,28500.0,62.8516,62.859,62.7561,62.7708,28500.0
2012-06-01 14:45:00,85.47,85.57,85.44,85.55,29700.0,62.7635,62.8369,62.7415,62.8222,29700.0
2012-06-01 14:50:00,85.55,85.6,85.47,85.48,18700.0,62.8222,62.859,62.7635,62.7708,18700.0
2012-06-01 14:55:00,85.48,85.49,85.35,85.41,20700.0,62.7708,62.7782,62.6754,62.7194,20700.0
2012-06-01 15:00:00,85.42,85.47,85.36,85.41,24900.0,62.7268,62.7635,62.6827,62.7194,24900.0
2012-06-01 15:05:00,85.43,85.51,85.4,85.49,19700.0,62.7341,62.7929,62.7121,62.7782,19700.0
2012-06-01 15:10:00,85.5,85.59,85.42,85.43,28700.0,62.7855,62.8516,62.7268,62.7341,28700.0
2012-06-01 15:15:00,85.44,85.5,85.32,85.35,23000.0,62.7415,62.7855,62.6533,62.6754,23000.0
2012-06-01 15:20:00,85.36,85.41,85.34,85.4,27600.0,62.6827,62.7194,62.668,62.7121,27600.0
2012-06-01 15:25:00,85.4,85.49,85.4,85.44,75400.0,62.7121,62.7782,62.7121,62.7415,75400.0
2012-06-01 15:30:00,85.44,85.54,85.31,85.46,50400.0,62.7415,62.8149,62.646,62.7561,50400.0
2012-06-01 15:35:00,85.45,85.46,85.36,85.39,40700.0,62.7488,62.7561,62.6827,62.7047,40700.0
2012-06-01 15:40:00,85.38,85.5,85.32,85.45,50700.0,62.6974,62.7855,62.6533,62.7488,50700.0
2012-06-01 15:45:00,85.44,85.58,85.44,85.53,60500.0,62.7415,62.8443,62.7415,62.8075,60500.0
2012-06-01 15:50:00,85.53,85.55,85.5,85.52,89200.0,62.8075,62.8222,62.7855,62.8002,89200.0
2012-06-01 15:55:00,85.52,85.65,85.5,85.5,214200.0,62.8002,62.8957,62.7855,62.7855,214200.0
2012-06-04 09:30:00,85.44,85.75,85.44,85.63,59900.0,62.7415,62.9691,62.7415,62.881,59900.0
2012-06-04 09:35:00,85.63,85.98,85.63,85.85,40300.0,62.881,63.138,62.881,63.0425,40300.0
2012-06-04 09:40:00,85.85,85.86,85.69,85.75,29700.0,63.0425,63.0499,62.925,62.9691,29700.0
2012-06-04 09:45:00,85.75,85.76,85.55,85.61,40400.0,62.9691,62.9764,62.8222,62.8663,40400.0
2012-06-04 09:50:00,85.61,85.61,85.51,85.56,20700.0,62.8663,62.8663,62.7929,62.8296,20700.0
2012-06-04 09:55:00,85.56,85.62,85.49,85.61,33600.0,62.8296,62.8736,62.7782,62.8663,33600.0
2012-06-04 10:00:00,85.61,85.62,85.48,85.54,20700.0,62.8663,62.8736,62.7708,62.8149,20700.0
2012-06-04 10:05:00,85.55,85.58,85.37,85.57,22400.0,62.8222,62.8443,62.6901,62.8369,22400.0
2012-06-04 10:10:00,85.55,85.88,85.55,85.83,86600.0,62.8222,63.0646,62.8222,63.0278,86600.0
2012-06-04 10:15:00,85.84,86.02,85.83,85.98,81600.0,63.0352,63.1674,63.0278,63.138,81600.0
2012-06-04 10:20:00,85.98,86.04,85.91,85.92,30700.0,63.138,63.1821,63.0866,63.0939,30700.0
2012-06-04 10:25:00,85.91,85.98,85.78,85.82,37900.0,63.0866,63.138,62.9911,63.0205,37900.0
2012-06-04 10:30:00,85.81,85.83,85.57,85.65,35500.0,63.0132,63.0278,62.8369,62.8957,35500.0
2012-06-04 10:35:00,85.66,85.76,85.63,85.75,27900.0,62.903,62.9764,62.881,62.9691,27900.0
2012-06-04 10:40:00,85.75,85.91,85.74,85.79,20700.0,62.9691,63.0866,62.9618,62.9985,20700.0
2012-06-04 10:45:00,85.76,85.81,85.66,85.76,46600.0,62.9764,63.0132,62.903,62.9764,46600.0
2012-06-04 10:50:00,85.76,85.88,85.75,85.83,8900.0,62.9764,63.0646,62.9691,63.0278,8900.0
2012-06-04 10:55:00,85.81,85.93,85.81,85.86,46000.0,63.0132,63.1013,63.0132,63.0499,46000.0
2012-06-04 11:00:00,85.85,85.91,85.77,85.77,30000.0,63.0425,63.0866,62.9838,62.9838,30000.0
2012-06-04 11:05:00,85.75,85.79,85.62,85.76,23400.0,62.9691,62.9985,62.8736,62.9764,23400.0
2012-06-04 11:10:00,85.77,85.79,85.7,85.72,74000.0,62.9838,62.9985,62.9324,62.9471,74000.0
2012-06-04 11:15:00,85.74,85.79,85.67,85.67,33800.0,62.9618,62.9985,62.9104,62.9104,33800.0
2012-06-04 11:20:00,85.66,85.79,85.65,85.79,8900.0,62.903,62.9985,62.8957,62.9985,8900.0
2012-06-04 11:25:00,85.79,85.8,85.65,85.66,21700.0,62.9985,63.0058,62.8957,62.903,21700.0
2012-06-04 11:30:00,85.65,85.74,85.65,85.71,18900.0,62.8957,62.9618,62.8957,62.9397,18900.0
2012-06-04 11:35:00,85.72,85.72,85.66,85.72,10800.0,62.9471,62.9471,62.903,62.9471,10800.0
2012-06-04 11:40:00,85.71,85.74,85.68,85.7,7000.0,62.9397,62.9618,62.9177,62.9324,7000.0
2012-06-04 11:45:00,85.7,85.78,85.7,85.76,17000.0,62.9324,62.9911,62.9324,62.9764,17000.0
2012-06-04 11:50:00,85.73,85.73,85.67,85.72,9200.0,62.9544,62.9544,62.9104,62.9471,9200.0
2012-06-04 11:55:00,85.73,85.8,85.72,85.74,7200.0,62.9544,63.0058,62.9471,62.9618,7200.0
2012-06-04 12:00:00,85.72,85.76,85.69,85.71,8300.0,62.9471,62.9764,62.925,62.9397,8300.0
2012-06-04 12:05:00,85.69,85.75,85.69,85.72,8200.0,62.925,62.9691,62.925,62.9471,8200.0
2012-06-04 12:10:00,85.7,85.74,85.66,85.66,20700.0,62.9324,62.9618,62.903,62.903,20700.0
2012-06-04 12:15:00,85.66,85.7,85.65,85.65,14900.0,62.903,62.9324,62.8957,62.8957,14900.0
2012-06-04 12:20:00,85.65,85.67,85.6,85.64,14700.0,62.8957,62.9104,62.859,62.8883,14700.0
2012-06-04 12:25:00,85.65,85.67,85.59,85.62,12600.0,62.8957,62.9104,62.8516,62.8736,12600.0
2012-06-04 12:30:00,85.64,85.65,85.55,85.6,11500.0,62.8883,62.8957,62.8222,62.859,11500.0
2012-06-04 12:35:00,85.59,85.62,85.56,85.58,9900.0,62.8516,62.8736,62.8296,62.8443,9900.0
2012-06-04 12:40:00,85.6,85.67,85.6,85.64,7600.0,62.859,62.9104,62.859,62.8883,7600.0
2012-06-04 12:45:00,85.66,85.72,85.61,85.64,25500.0,62.903,62.9471,62.8663,62.8883,25500.0
2012-06-04 12:50:00,85.6,85.63,85.58,85.6,8300.0,62.859,62.881,62.8443,62.859,8300.0
2012-06-04 12:55:00,85.61,85.67,85.61,85.63,5100.0,62.8663,62.9104,62.8663,62.881,5100.0
2012-06-04 13:00:00,85.63,85.73,85.63,85.73,15900.0,62.881,62.9544,62.881,62.9544,15900.0
2012-06-04 13:05:00,85.7,85.7,85.62,85.65,8200.0,62.9324,62.9324,62.8736,62.8957,8200.0
2012-06-04 13:10:00,85.62,85.65,85.57,85.65,11300.0,62.8736,62.8957,62.8369,62.8957,11300.0
2012-06-04 13:15:00,85.66,85.7,85.58,85.63,21300.0,62.903,62.9324,62.8443,62.881,21300.0
2012-06-04 13:20:00,85.61,85.63,85.59,85.62,18600.0,62.8663,62.881,62.8516,62.8736,18600.0
2012-06-04 13:25:00,85.61,85.66,85.59,85.64,13000.0,62.8663,62.903,62.8516,62.8883,13000.0
2012-06-04 13:30:00,85.66,85.67,85.61,85.64,9700.0,62.903,62.9104,62.8663,62.8883,9700.0
2012-06-04 13:35:00,85.68,85.88,85.66,85.86,18200.0,62.9177,63.0646,62.903,63.0499,18200.0
2012-06-04 13:40:00,85.82,85.84,85.73,85.81,10700.0,63.0205,63.0352,62.9544,63.0132,10700.0
2012-06-04 13:45:00,85.82,85.82,85.68,85.68,5400.0,63.0205,63.0205,62.9177,62.9177,5400.0
2012-06-04 13:50:00,85.68,85.73,85.64,85.67,15300.0,62.9177,62.9544,62.8883,62.9104,15300.0
2012-06-04 13:55:00,85.65,85.72,85.59,85.7,12800.0,62.8957,62.9471,62.8516,62.9324,12800.0
2012-06-04 14:00:00,85.7,85.78,85.63,85.73,18700.0,62.9324,62.9911,62.881,62.9544,18700.0
2012-06-04 14:05:00,85.73,85.74,85.67,85.68,10500.0,62.9544,62.9618,62.9104,62.9177,10500.0
2012-06-04 14:10:00,85.68,85.72,85.66,85.71,12200.0,62.9177,62.9471,62.903,62.9397,12200.0
2012-06-04 14:15:00,85.71,85.88,85.68,85.85,31600.0,62.9397,63.0646,62.9177,63.0425,31600.0
2012-06-04 14:20:00,85.83,85.89,85.8,85.86,27300.0,63.0278,63.0719,63.0058,63.0499,27300.0
2012-06-04 14:25:00,85.85,85.94,85.83,85.89,20700.0,63.0425,63.1086,63.0278,63.0719,20700.0
2012-06-04 14:30:00,85.89,86.06,85.85,86.06,27700.0,63.0719,63.1967,63.0425,63.1967,27700.0
2012-06-04 14:35:00,86.04,86.21,86.04,86.1,36800.0,63.1821,63.3069,63.1821,63.2261,36800.0
2012-06-04 14:40:00,86.09,86.12,86.02,86.04,16700.0,63.2188,63.2408,63.1674,63.1821,16700.0
2012-06-04 14:45:00,86.03,86.05,85.94,85.94,30000.0,63.1747,63.1894,63.1086,63.1086,30000.0
2012-06-04 14:50:00,85.93,85.99,85.9,85.99,17400.0,63.1013,63.1453,63.0793,63.1453,17400.0
2012-06-04 14:55:00,85.99,86.0,85.93,85.93,20800.0,63.1453,63.1527,63.1013,63.1013,20800.0
2012-06-04 15:00:00,85.93,86.04,85.9,86.04,26800.0,63.1013,63.1821,63.0793,63.1821,26800.0
2012-06-04 15:05:00,86.03,86.05,86.0,86.04,17500.0,63.1747,63.1894,63.1527,63.1821,17500.0
2012-06-04 15:10:00,86.02,86.07,85.99,86.02,32000.0,63.1674,63.2041,63.1453,63.1674,32000.0
2012-06-04 15:15:00,86.02,86.11,85.99,86.11,32000.0,63.1674,63.2335,63.1453,63.2335,32000.0
2012-06-04 15:20:00,86.08,86.16,86.07,86.15,36400.0,63.2114,63.2702,63.2041,63.2628,36400.0
2012-06-04 15:25:00,86.14,86.32,86.09,86.26,51400.0,63.2555,63.3877,63.2188,63.3436,51400.0
2012-06-04 15:30:00,86.26,86.26,86.12,86.14,41800.0,63.3436,63.3436,63.2408,63.2555,41800.0
2012-06-04 15:35:00,86.15,86.33,86.15,86.33,55000.0,63.2628,63.395,63.2628,63.395,55000.0
2012-06-04 15:40:00,86.31,86.46,86.28,86.43,105700.0,63.3803,63.4905,63.3583,63.4684,105700.0
2012-06-04 15:45:00,86.44,86.47,86.32,86.4,42000.0,63.4758,63.4978,63.3877,63.4464,42000.0
2012-06-04 15:50:00,86.4,86.53,86.35,86.48,99900.0,63.4464,63.5419,63.4097,63.5052,99900.0
2012-06-04 15:55:00,86.49,86.6,86.48,86.57,126900.0,63.5125,63.5933,63.5052,63.5713,126900.0
2012-06-05 09:30:00,86.38,86.39,85.74,85.91,55500.0,63.4317,63.4391,62.9618,63.0866,55500.0
2012-06-05 09:35:00,85.89,86.17,85.85,86.04,27500.0,63.0719,63.2775,63.0425,63.1821,27500.0
2012-06-05 09:40:00,86.04,86.12,85.94,86.0,22700.0,63.1821,63.2408,63.1086,63.1527,22700.0
2012-06-05 09:45:00,86.02,86.21,86.02,86.11,25800.0,63.1674,63.3069,63.1674,63.2335,25800.0
2012-06-05 09:50:00,86.11,86.19,86.06,86.18,43200.0,63.2335,63.2922,63.1967,63.2849,43200.0
2012-06-05 09:55:00,86.18,86.3,86.17,86.28,23400.0,63.2849,63.373,63.2775,63.3583,23400.0
2012-06-05 10:00:00,86.28,86.63,86.27,86.6,74800.0,63.3583,63.6153,63.351,63.5933,74800.0
2012-06-05 10:05:00,86.58,86.78,86.58,86.68,25500.0,63.5786,63.7255,63.5786,63.652,25500.0
2012-06-05 10:10:00,86.68,86.77,86.63,86.75,39100.0,63.652,63.7181,63.6153,63.7034,39100.0
2012-06-05 10:15:00,86.75,86.77,86.62,86.62,48200.0,63.7034,63.7181,63.608,63.608,48200.0
2012-06-05 10:20:00,86.62,86.75,86.5,86.74,25400.0,63.608,63.7034,63.5199,63.6961,25400.0
2012-06-05 10:25:00,86.75,86.87,86.53,86.55,21300.0,63.7034,63.7916,63.5419,63.5566,21300.0
2012-06-05 10:30:00,86.56,86.68,86.53,86.58,16500.0,63.5639,63.652,63.5419,63.5786,16500.0
2012-06-05 10:35:00,86.58,86.63,86.54,86.61,38300.0,63.5786,63.6153,63.5492,63.6006,38300.0
2012-06-05 10:40:00,86.61,86.62,86.51,86.53,24100.0,63.6006,63.608,63.5272,63.5419,24100.0
2012-06-05 10:45:00,86.54,86.58,86.33,86.39,26900.0,63.5492,63.5786,63.395,63.4391,26900.0
2012-06-05 10:50:00,86.37,86.55,86.37,86.48,28400.0,63.4244,63.5566,63.4244,63.5052,28400.0
2012-06-05 10:55:00,86.49,86.5,86.4,86.47,24500.0,63.5125,63.5199,63.4464,63.4978,24500.0
2012-06-05 11:00:00,86.48,86.54,86.4,86.52,25800.0,63.5052,63.5492,63.4464,63.5345,25800.0
2012-06-05 11:05:00,86.53,86.59,86.52,86.57,16100.0,63.5419,63.5859,63.5345,63.5713,16100.0
2012-06-05 11:10:00,86.57,86.63,86.56,86.61,9500.0,63.5713,63.6153,63.5639,63.6006,9500.0
2012-06-05 11:15:00,86.61,86.64,86.57,86.63,10000.0,63.6006,63.6227,63.5713,63.6153,10000.0
2012-06-05 11:20:00,86.64,86.66,86.59,86.62,14000.0,63.6227,63.6373,63.5859,63.608,14000.0
2012-06-05 11:25:00,86.64,86.71,86.64,86.71,19900.0,63.6227,63.6741,63.6227,63.6741,19900.0
2012-06-05 11:30:00,86.7,86.73,86.65,86.69,32800.0,63.6667,63.6887,63.63,63.6594,32800.0
2012-06-05 11:35:00,86.69,86.72,86.54,86.61,37000.0,63.6594,63.6814,63.5492,63.6006,37000.0
2012-06-05 11:40:00,86.62,86.65,86.51,86.64,42400.0,63.608,63.63,63.5272,63.6227,42400.0
2012-06-05 11:45:00,86.65,86.69,86.63,86.66,12400.0,63.63,63.6594,63.6153,63.6373,12400.0
2012-06-05 11:50:00,86.66,86.74,86.64,86.69,56400.0,63.6373,63.6961,63.6227,63.6594,56400.0
2012-06-05 11:55:00,86.7,86.72,86.59,86.68,58200.0,63.6667,63.6814,63.5859,63.652,58200.0
2012-06-05 12:00:00,86.68,86.78,86.68,86.75,12500.0,63.652,63.7255,63.652,63.7034,12500.0
2012-06-05 12:05:00,86.75,86.86,86.75,86.78,13000.0,63.7034,63.7842,63.7034,63.7255,13000.0
2012-06-05 12:10:00,86.77,86.83,86.71,86.71,4800.0,63.7181,63.7622,63.6741,63.6741,4800.0
2012-06-05 12:15:00,86.71,86.71,86.61,86.69,17400.0,63.6741,63.6741,63.6006,63.6594,17400.0
2012-06-05 12:20:00,86.68,86.77,86.64,86.7,4800.0,63.652,63.7181,63.6227,63.6667,4800.0
2012-06-05 12:25:00,86.7,86.7,86.62,86.66,13400.0,63.6667,63.6667,63.608,63.6373,13400.0
2012-06-05 12:30:00,86.67,86.79,86.67,86.77,24800.0,63.6447,63.7328,63.6447,63.7181,24800.0
2012-06-05 12:35:00,86.76,86.76,86.69,86.69,22300.0,63.7108,63.7108,63.6594,63.6594,22300.0
2012-06-05 12:40:00,86.69,86.69,86.64,86.66,7000.0,63.6594,63.6594,63.6227,63.6373,7000.0
2012-06-05 12:45:00,86.66,86.69,86.53,86.55,12500.0,63.6373,63.6594,63.5419,63.5566,12500.0
2012-06-05 12:50:00,86.57,86.64,86.53,86.57,17000.0,63.5713,63.6227,63.5419,63.5713,17000.0
2012-06-05 12:55:00,86.58,86.63,86.57,86.59,9500.0,63.5786,63.6153,63.5713,63.5859,9500.0
2012-06-05 13:00:00,86.59,86.62,86.54,86.62,9100.0,63.5859,63.608,63.5492,63.608,9100.0
2012-06-05 13:05:00,86.64,86.65,86.6,86.6,6900.0,63.6227,63.63,63.5933,63.5933,6900.0
2012-06-05 13:10:00,86.59,86.67,86.59,86.67,13900.0,63.5859,63.6447,63.5859,63.6447,13900.0
2012-06-05 13:15:00,86.67,86.71,86.57,86.57,17300.0,63.6447,63.6741,63.5713,63.5713,17300.0
2012-06-05 13:20:00,86.55,86.67,86.55,86.64,13800.0,63.5566,63.6447,63.5566,63.6227,13800.0
2012-06-05 13:25:00,86.64,86.67,86.57,86.64,12600.0,63.6227,63.6447,63.5713,63.6227,12600.0
2012-06-05 13:30:00,86.62,86.75,86.58,86.68,13900.0,63.608,63.7034,63.5786,63.652,13900.0
2012-06-05 13:35:00,86.68,86.72,86.66,86.67,4800.0,63.652,63.6814,63.6373,63.6447,4800.0
2012-06-05 13:40:00,86.68,86.75,86.63,86.75,13800.0,63.652,63.7034,63.6153,63.7034,13800.0
2012-06-05 13:45:00,86.76,86.78,86.73,86.74,36200.0,63.7108,63.7255,63.6887,63.6961,36200.0
2012-06-05 13:50:00,86.74,86.85,86.74,86.8,38000.0,63.6961,63.7769,63.6961,63.7402,38000.0
2012-06-05 13:55:00,86.8,86.88,86.8,86.84,31500.0,63.7402,63.7989,63.7402,63.7695,31500.0
2012-06-05 14:00:00,86.83,86.83,86.74,86.81,12200.0,63.7622,63.7622,63.6961,63.7475,12200.0
2012-06-05 14:05:00,86.82,86.88,86.79,86.86,10800.0,63.7548,63.7989,63.7328,63.7842,10800.0
2012-06-05 14:10:00,86.86,86.86,86.79,86.79,10300.0,63.7842,63.7842,63.7328,63.7328,10300.0
2012-06-05 14:15:00,86.79,86.88,86.74,86.86,32600.0,63.7328,63.7989,63.6961,63.7842,32600.0
2012-06-05 14:20:00,86.86,86.88,86.83,86.88,28200.0,63.7842,63.7989,63.7622,63.7989,28200.0
2012-06-05 14:25:00,86.89,86.95,86.87,86.95,22500.0,63.8062,63.8503,63.7916,63.8503,22500.0
2012-06-05 14:30:00,86.95,86.96,86.84,86.9,22000.0,63.8503,63.8576,63.7695,63.8136,22000.0
2012-06-05 14:35:00,86.88,86.88,86.78,86.81,15700.0,63.7989,63.7989,63.7255,63.7475,15700.0
2012-06-05 14:40:00,86.81,86.85,86.79,86.8,17000.0,63.7475,63.7769,63.7328,63.7402,17000.0
2012-06-05 14:45:00,86.8,86.83,86.75,86.8,17500.0,63.7402,63.7622,63.7034,63.7402,17500.0
2012-06-05 14:50:00,86.8,86.89,86.79,86.86,25600.0,63.7402,63.8062,63.7328,63.7842,25600.0
2012-06-05 14:55:00,86.86,86.87,86.77,86.81,16400.0,63.7842,63.7916,63.7181,63.7475,16400.0
2012-06-05 15:00:00,86.81,86.87,86.73,86.73,21700.0,63.7475,63.7916,63.6887,63.6887,21700.0
2012-06-05 15:05:00,86.73,86.78,86.63,86.65,27300.0,63.6887,63.7255,63.6153,63.63,27300.0
2012-06-05 15:10:00,86.64,86.69,86.61,86.65,22500.0,63.6227,63.6594,63.6006,63.63,22500.0
2012-06-05 15:15:00,86.64,86.75,86.61,86.71,23300.0,63.6227,63.7034,63.6006,63.6741,23300.0
2012-06-05 15:20:00,86.71,86.74,86.67,86.72,17500.0,63.6741,63.6961,63.6447,63.6814,17500.0
2012-06-05 15:25:00,86.73,86.76,86.7,86.72,22000.0,63.6887,63.7108,63.6667,63.6814,22000.0
2012-06-05 15:30:00,86.72,86.78,86.68,86.76,22800.0,63.6814,63.7255,63.652,63.7108,22800.0
2012-06-05 15:35:00,86.76,86.79,86.67,86.76,18000.0,63.7108,63.7328,63.6447,63.7108,18000.0
2012-06-05 15:40:00,86.75,86.81,86.72,86.8,42700.0,63.7034,63.7475,63.6814,63.7402,42700.0
2012-06-05 15:45:00,86.8,86.81,86.72,86.79,75800.0,63.7402,63.7475,63.6814,63.7328,75800.0
2012-06-05 15:50:00,86.79,86.89,86.79,86.84,51800.0,63.7328,63.8062,63.7328,63.7695,51800.0
2012-06-05 15:55:00,86.84,86.84,86.72,86.75,88100.0,63.7695,63.7695,63.6814,63.7034,88100.0
2012-06-06 09:30:00,86.99,87.32,86.88,87.2,45700.0,63.8797,64.122,63.7989,64.0339,45700.0
2012-06-06 09:35:00,87.2,87.2,87.02,87.09,22200.0,64.0339,64.0339,63.9017,63.9531,22200.0
2012-06-06 09:40:00,87.12,87.44,87.12,87.3,26200.0,63.9751,64.2101,63.9751,64.1073,26200.0
2012-06-06 09:45:00,87.34,87.49,87.26,87.37,29400.0,64.1367,64.2468,64.0779,64.1587,29400.0
2012-06-06 09:50:00,87.35,87.37,87.23,87.36,21700.0,64.144,64.1587,64.0559,64.1514,21700.0
2012-06-06 09:55:00,87.33,87.5,87.3,87.31,39900.0,64.1293,64.2542,64.1073,64.1147,39900.0
2012-06-06 10:00:00,87.35,87.39,87.31,87.36,20800.0,64.144,64.1734,64.1147,64.1514,20800.0
2012-06-06 10:05:00,87.36,87.41,87.34,87.38,29100.0,64.1514,64.1881,64.1367,64.1661,29100.0
2012-06-06 10:10:00,87.4,87.42,87.38,87.39,29600.0,64.1808,64.1954,64.1661,64.1734,29600.0
2012-06-06 10:15:00,87.4,87.42,87.17,87.17,58100.0,64.1808,64.1954,64.0119,64.0119,58100.0
2012-06-06 10:20:00,87.17,87.17,87.0,87.03,26900.0,64.0119,64.0119,63.887,63.909,26900.0
2012-06-06 10:25:00,87.09,87.22,87.09,87.22,16300.0,63.9531,64.0486,63.9531,64.0486,16300.0
2012-06-06 10:30:00,87.19,87.37,87.19,87.37,10600.0,64.0265,64.1587,64.0265,64.1587,10600.0
2012-06-06 10:35:00,87.34,87.43,87.28,87.28,23600.0,64.1367,64.2028,64.0926,64.0926,23600.0
2012-06-06 10:40:00,87.26,87.32,87.24,87.29,8400.0,64.0779,64.122,64.0633,64.1,8400.0
2012-06-06 10:45:00,87.3,87.36,87.29,87.34,13100.0,64.1073,64.1514,64.1,64.1367,13100.0
2012-06-06 10:50:00,87.37,87.41,87.34,87.35,15700.0,64.1587,64.1881,64.1367,64.144,15700.0
2012-06-06 10:55:00,87.35,87.46,87.35,87.46,12700.0,64.144,64.2248,64.144,64.2248,12700.0
2012-06-06 11:00:00,87.47,87.53,87.41,87.41,18000.0,64.2322,64.2762,64.1881,64.1881,18000.0
2012-06-06 11:05:00,87.4,87.48,87.39,87.48,12700.0,64.1808,64.2395,64.1734,64.2395,12700.0
2012-06-06 11:10:00,87.48,87.5,87.39,87.47,15200.0,64.2395,64.2542,64.1734,64.2322,15200.0
2012-06-06 11:15:00,87.45,87.52,87.43,87.52,15600.0,64.2175,64.2689,64.2028,64.2689,15600.0
2012-06-06 11:20:00,87.51,87.59,87.5,87.56,15200.0,64.2615,64.3203,64.2542,64.2982,15200.0
2012-06-06 11:25:00,87.55,87.58,87.52,87.58,8900.0,64.2909,64.3129,64.2689,64.3129,8900.0
2012-06-06 11:30:00,87.56,87.59,87.54,87.59,9500.0,64.2982,64.3203,64.2836,64.3203,9500.0
2012-06-06 11:35:00,87.59,87.62,87.56,87.61,35200.0,64.3203,64.3423,64.2982,64.335,35200.0
2012-06-06 11:40:00,87.61,87.61,87.54,87.55,15900.0,64.335,64.335,64.2836,64.2909,15900.0
2012-06-06 11:45:00,87.54,87.54,87.5,87.5,19700.0,64.2836,64.2836,64.2542,64.2542,19700.0
2012-06-06 11:50:00,87.5,87.61,87.44,87.44,34000.0,64.2542,64.335,64.2101,64.2101,34000.0
2012-06-06 11:55:00,87.45,87.48,87.42,87.46,8600.0,64.2175,64.2395,64.1954,64.2248,8600.0
2012-06-06 12:00:00,87.47,87.47,87.44,87.47,10900.0,64.2322,64.2322,64.2101,64.2322,10900.0
2012-06-06 12:05:00,87.47,87.49,87.45,87.47,19300.0,64.2322,64.2468,64.2175,64.2322,19300.0
2012-06-06 12:10:00,87.47,87.55,87.46,87.53,14800.0,64.2322,64.2909,64.2248,64.2762,14800.0
2012-06-06 12:15:00,87.53,87.64,87.53,87.64,41100.0,64.2762,64.357,64.2762,64.357,41100.0
2012-06-06 12:20:00,87.64,87.69,87.63,87.65,33400.0,64.357,64.3937,64.3496,64.3643,33400.0
2012-06-06 12:25:00,87.66,87.67,87.56,87.57,23400.0,64.3717,64.379,64.2982,64.3056,23400.0
2012-06-06 12:30:00,87.57,87.67,87.56,87.63,8800.0,64.3056,64.379,64.2982,64.3496,8800.0
2012-06-06 12:35:00,87.64,87.64,87.58,87.59,7100.0,64.357,64.357,64.3129,64.3203,7100.0
2012-06-06 12:40:00,87.57,87.62,87.55,87.61,13400.0,64.3056,64.3423,64.2909,64.335,13400.0
2012-06-06 12:45:00,87.6,87.61,87.57,87.6,7400.0,64.3276,64.335,64.3056,64.3276,7400.0
2012-06-06 12:50:00,87.57,87.59,87.56,87.56,7000.0,64.3056,64.3203,64.2982,64.2982,7000.0
2012-06-06 12:55:00,87.56,87.58,87.52,87.53,21900.0,64.2982,64.3129,64.2689,64.2762,21900.0
2012-06-06 13:00:00,87.54,87.54,87.51,87.54,10000.0,64.2836,64.2836,64.2615,64.2836,10000.0
2012-06-06 13:05:00,87.54,87.54,87.49,87.49,21200.0,64.2836,64.2836,64.2468,64.2468,21200.0
2012-06-06 13:10:00,87.48,87.5,87.47,87.5,17700.0,64.2395,64.2542,64.2322,64.2542,17700.0
2012-06-06 13:15:00,87.49,87.49,87.43,87.43,28700.0,64.2468,64.2468,64.2028,64.2028,28700.0
2012-06-06 13:20:00,87.45,87.51,87.44,87.5,31300.0,64.2175,64.2615,64.2101,64.2542,31300.0
2012-06-06 13:25:00,87.49,87.51,87.48,87.5,31400.0,64.2468,64.2615,64.2395,64.2542,31400.0
2012-06-06 13:30:00,87.49,87.54,87.47,87.52,29900.0,64.2468,64.2836,64.2322,64.2689,29900.0
2012-06-06 13:35:00,87.54,87.54,87.48,87.5,17900.0,64.2836,64.2836,64.2395,64.2542,17900.0
2012-06-06 13:40:00,87.49,87.51,87.42,87.48,29800.0,64.2468,64.2615,64.1954,64.2395,29800.0
2012-06-06 13:45:00,87.48,87.52,87.44,87.51,26800.0,64.2395,64.2689,64.2101,64.2615,26800.0
2012-06-06 13:50:00,87.51,87.55,87.45,87.49,33300.0,64.2615,64.2909,64.2175,64.2468,33300.0
2012-06-06 13:55:00,87.5,87.53,87.47,87.52,11200.0,64.2542,64.2762,64.2322,64.2689,11200.0
2012-06-06 14:00:00,87.51,87.59,87.48,87.48,21800.0,64.2615,64.3203,64.2395,64.2395,21800.0
2012-06-06 14:05:00,87.48,87.53,87.46,87.46,17700.0,64.2395,64.2762,64.2248,64.2248,17700.0
2012-06-06 14:10:00,87.46,87.47,87.41,87.41,19300.0,64.2248,64.2322,64.1881,64.1881,19300.0
2012-06-06 14:15:00,87.41,87.45,87.4,87.43,21600.0,64.1881,64.2175,64.1808,64.2028,21600.0
2012-06-06 14:20:00,87.43,87.44,87.42,87.43,10300.0,64.2028,64.2101,64.1954,64.2028,10300.0
2012-06-06 14:25:00,87.41,87.53,87.4,87.52,15400.0,64.1881,64.2762,64.1808,64.2689,15400.0
2012-06-06 14:30:00,87.5,87.55,87.48,87.5,21300.0,64.2542,64.2909,64.2395,64.2542,21300.0
2012-06-06 14:35:00,87.51,87.56,87.5,87.56,12300.0,64.2615,64.2982,64.2542,64.2982,12300.0
2012-06-06 14:40:00,87.56,87.6,87.53,87.53,13400.0,64.2982,64.3276,64.2762,64.2762,13400.0
2012-06-06 14:45:00,87.53,87.55,87.49,87.55,36100.0,64.2762,64.2909,64.2468,64.2909,36100.0
2012-06-06 14:50:00,87.54,87.56,87.53,87.56,20300.0,64.2836,64.2982,64.2762,64.2982,20300.0
2012-06-06 14:55:00,87.56,87.59,87.55,87.58,21800.0,64.2982,64.3203,64.2909,64.3129,21800.0
2012-06-06 15:00:00,87.58,87.63,87.55,87.62,57300.0,64.3129,64.3496,64.2909,64.3423,57300.0
2012-06-06 15:05:00,87.62,87.62,87.56,87.61,22400.0,64.3423,64.3423,64.2982,64.335,22400.0
2012-06-06 15:10:00,87.61,87.62,87.56,87.56,19600.0,64.335,64.3423,64.2982,64.2982,19600.0
2012-06-06 15:15:00,87.56,87.57,87.48,87.49,20700.0,64.2982,64.3056,64.2395,64.2468,20700.0
2012-06-06 15:20:00,87.5,87.54,87.47,87.52,28700.0,64.2542,64.2836,64.2322,64.2689,28700.0
2012-06-06 15:25:00,87.51,87.55,87.46,87.47,25400.0,64.2615,64.2909,64.2248,64.2322,25400.0
2012-06-06 15:30:00,87.48,87.52,87.46,87.5,26800.0,64.2395,64.2689,64.2248,64.2542,26800.0
2012-06-06 15:35:00,87.5,87.55,87.42,87.42,55700.0,64.2542,64.2909,64.1954,64.1954,55700.0
2012-06-06 15:40:00,87.41,87.55,87.4,87.54,42600.0,64.1881,64.2909,64.1808,64.2836,42600.0
2012-06-06 15:45:00,87.56,87.65,87.54,87.59,42300.0,64.2982,64.3643,64.2836,64.3203,42300.0
2012-06-06 15:50:00,87.61,87.77,87.59,87.77,68400.0,64.335,64.4525,64.3203,64.4525,68400.0
2012-06-06 15:55:00,87.78,87.82,87.63,87.82,164700.0,64.4598,64.4892,64.3496,64.4892,164700.0
2012-06-07 09:30:00,88.05,88.39,88.01,88.37,128200.0,64.6581,64.9077,64.6287,64.8931,128200.0
2012-06-07 09:35:00,88.37,88.4,88.07,88.31,79900.0,64.8931,64.9151,64.6728,64.849,79900.0
2012-06-07 09:40:00,88.32,88.37,88.2,88.22,68200.0,64.8563,64.8931,64.7682,64.7829,68200.0
2012-06-07 09:45:00,88.2,88.4,88.2,88.33,22800.0,64.7682,64.9151,64.7682,64.8637,22800.0
2012-06-07 09:50:00,88.34,88.4,88.3,88.38,17500.0,64.871,64.9151,64.8417,64.9004,17500.0
2012-06-07 09:55:00,88.39,88.44,88.26,88.26,21100.0,64.9077,64.9445,64.8123,64.8123,21100.0
2012-06-07 10:00:00,88.25,88.27,88.07,88.19,48600.0,64.8049,64.8196,64.6728,64.7609,48600.0
2012-06-07 10:05:00,88.2,88.3,88.13,88.19,45100.0,64.7682,64.8417,64.7168,64.7609,45100.0
2012-06-07 10:10:00,88.19,88.3,88.17,88.29,19200.0,64.7609,64.8417,64.7462,64.8343,19200.0
2012-06-07 10:15:00,88.29,88.3,88.18,88.23,21400.0,64.8343,64.8417,64.7535,64.7902,21400.0
2012-06-07 10:20:00,88.25,88.35,88.22,88.29,24700.0,64.8049,64.8784,64.7829,64.8343,24700.0
2012-06-07 10:25:00,88.28,88.33,88.25,88.27,27300.0,64.827,64.8637,64.8049,64.8196,27300.0
2012-06-07 10:30:00,88.27,88.29,88.23,88.24,19200.0,64.8196,64.8343,64.7902,64.7976,19200.0
2012-06-07 10:35:00,88.23,88.32,88.21,88.29,36900.0,64.7902,64.8563,64.7756,64.8343,36900.0
2012-06-07 10:40:00,88.29,88.44,88.25,88.38,42100.0,64.8343,64.9445,64.8049,64.9004,42100.0
2012-06-07 10:45:00,88.38,88.44,88.32,88.44,20600.0,64.9004,64.9445,64.8563,64.9445,20600.0
2012-06-07 10:50:00,88.42,88.54,88.39,88.53,32800.0,64.9298,65.0179,64.9077,65.0105,32800.0
2012-06-07 10:55:00,88.52,88.58,88.49,88.58,35300.0,65.0032,65.0473,64.9812,65.0473,35300.0
2012-06-07 11:00:00,88.55,88.58,88.5,88.58,25800.0,65.0252,65.0473,64.9885,65.0473,25800.0
2012-06-07 11:05:00,88.58,88.6,88.48,88.5,21000.0,65.0473,65.062,64.9738,64.9885,21000.0
2012-06-07 11:10:00,88.46,88.55,88.42,88.44,13900.0,64.9591,65.0252,64.9298,64.9445,13900.0
2012-06-07 11:15:00,88.42,88.51,88.42,88.44,6200.0,64.9298,64.9959,64.9298,64.9445,6200.0
2012-06-07 11:20:00,88.45,88.57,88.45,88.53,16900.0,64.9518,65.0399,64.9518,65.0105,16900.0
2012-06-07 11:25:00,88.54,88.54,88.37,88.42,17400.0,65.0179,65.0179,64.8931,64.9298,17400.0
2012-06-07 11:30:00,88.41,88.47,88.36,88.45,7500.0,64.9224,64.9665,64.8857,64.9518,7500.0
2012-06-07 11:35:00,88.45,88.53,88.43,88.47,27900.0,64.9518,65.0105,64.9371,64.9665,27900.0
2012-06-07 11:40:00,88.44,88.49,88.43,88.45,11100.0,64.9445,64.9812,64.9371,64.9518,11100.0
2012-06-07 11:45:00,88.46,88.49,88.43,88.47,13000.0,64.9591,64.9812,64.9371,64.9665,13000.0
2012-06-07 11:50:00,88.48,88.5,88.45,88.5,19700.0,64.9738,64.9885,64.9518,64.9885,19700.0
2012-06-07 11:55:00,88.5,88.52,88.49,88.51,7200.0,64.9885,65.0032,64.9812,64.9959,7200.0
2012-06-07 12:00:00,88.51,88.51,88.46,88.5,17600.0,64.9959,64.9959,64.9591,64.9885,17600.0
2012-06-07 12:05:00,88.5,88.54,88.41,88.53,24400.0,64.9885,65.0179,64.9224,65.0105,24400.0
2012-06-07 12:10:00,88.53,88.58,88.5,88.57,7000.0,65.0105,65.0473,64.9885,65.0399,7000.0
2012-06-07 12:15:00,88.59,88.7,88.57,88.57,17100.0,65.0546,65.1354,65.0399,65.0399,17100.0
2012-06-07 12:20:00,88.6,88.6,88.54,88.54,7500.0,65.062,65.062,65.0179,65.0179,7500.0
2012-06-07 12:25:00,88.55,88.58,88.51,88.52,6500.0,65.0252,65.0473,64.9959,65.0032,6500.0
2012-06-07 12:30:00,88.52,88.52,88.42,88.45,7000.0,65.0032,65.0032,64.9298,64.9518,7000.0
2012-06-07 12:35:00,88.45,88.47,88.42,88.44,5700.0,64.9518,64.9665,64.9298,64.9445,5700.0
2012-06-07 12:40:00,88.46,88.48,88.4,88.43,20800.0,64.9591,64.9738,64.9151,64.9371,20800.0
2012-06-07 12:45:00,88.43,88.46,88.39,88.44,9500.0,64.9371,64.9591,64.9077,64.9445,9500.0
2012-06-07 12:50:00,88.43,88.49,88.42,88.45,7300.0,64.9371,64.9812,64.9298,64.9518,7300.0
2012-06-07 12:55:00,88.46,88.48,88.39,88.43,6000.0,64.9591,64.9738,64.9077,64.9371,6000.0
2012-06-07 13:00:00,88.43,88.45,88.39,88.42,15700.0,64.9371,64.9518,64.9077,64.9298,15700.0
2012-06-07 13:05:00,88.42,88.42,88.36,88.4,7500.0,64.9298,64.9298,64.8857,64.9151,7500.0
2012-06-07 13:10:00,88.39,88.41,88.37,88.41,7600.0,64.9077,64.9224,64.8931,64.9224,7600.0
2012-06-07 13:15:00,88.41,88.5,88.41,88.49,11400.0,64.9224,64.9885,64.9224,64.9812,11400.0
2012-06-07 13:20:00,88.48,88.52,88.46,88.5,6800.0,64.9738,65.0032,64.9591,64.9885,6800.0
2012-06-07 13:25:00,88.5,88.52,88.45,88.47,5700.0,64.9885,65.0032,64.9518,64.9665,5700.0
2012-06-07 13:30:00,88.49,88.51,88.41,88.47,45000.0,64.9812,64.9959,64.9224,64.9665,45000.0
2012-06-07 13:35:00,88.47,88.48,88.35,88.37,18400.0,64.9665,64.9738,64.8784,64.8931,18400.0
2012-06-07 13:40:00,88.35,88.4,88.35,88.39,11800.0,64.8784,64.9151,64.8784,64.9077,11800.0
2012-06-07 13:45:00,88.39,88.4,88.37,88.4,13600.0,64.9077,64.9151,64.8931,64.9151,13600.0
2012-06-07 13:50:00,88.4,88.4,88.3,88.34,13900.0,64.9151,64.9151,64.8417,64.871,13900.0
2012-06-07 13:55:00,88.33,88.33,88.28,88.31,4500.0,64.8637,64.8637,64.827,64.849,4500.0
2012-06-07 14:00:00,88.31,88.34,88.28,88.32,11900.0,64.849,64.871,64.827,64.8563,11900.0
2012-06-07 14:05:00,88.32,88.32,88.18,88.2,13700.0,64.8563,64.8563,64.7535,64.7682,13700.0
2012-06-07 14:10:00,88.19,88.25,88.19,88.23,7100.0,64.7609,64.8049,64.7609,64.7902,7100.0
2012-06-07 14:15:00,88.21,88.27,88.21,88.24,6900.0,64.7756,64.8196,64.7756,64.7976,6900.0
2012-06-07 14:20:00,88.26,88.32,88.25,88.25,13000.0,64.8123,64.8563,64.8049,64.8049,13000.0
2012-06-07 14:25:00,88.25,88.34,88.23,88.33,16500.0,64.8049,64.871,64.7902,64.8637,16500.0
2012-06-07 14:30:00,88.32,88.32,88.23,88.25,5800.0,64.8563,64.8563,64.7902,64.8049,5800.0
2012-06-07 14:35:00,88.25,88.28,88.24,88.28,4600.0,64.8049,64.827,64.7976,64.827,4600.0
2012-06-07 14:40:00,88.28,88.34,88.28,88.34,14900.0,64.827,64.871,64.827,64.871,14900.0
2012-06-07 14:45:00,88.34,88.4,88.33,88.39,17300.0,64.871,64.9151,64.8637,64.9077,17300.0
2012-06-07 14:50:00,88.4,88.4,88.35,88.4,23700.0,64.9151,64.9151,64.8784,64.9151,23700.0
2012-06-07 14:55:00,88.4,88.4,88.3,88.3,19700.0,64.9151,64.9151,64.8417,64.8417,19700.0
2012-06-07 15:00:00,88.31,88.34,88.26,88.26,14500.0,64.849,64.871,64.8123,64.8123,14500.0
2012-06-07 15:05:00,88.25,88.32,88.23,88.29,16800.0,64.8049,64.8563,64.7902,64.8343,16800.0
2012-06-07 15:10:00,88.28,88.34,88.27,88.34,10600.0,64.827,64.871,64.8196,64.871,10600.0
2012-06-07 15:15:00,88.34,88.35,88.13,88.14,27600.0,64.871,64.8784,64.7168,64.7242,27600.0
2012-06-07 15:20:00,88.14,88.2,88.06,88.17,29800.0,64.7242,64.7682,64.6654,64.7462,29800.0
2012-06-07 15:25:00,88.16,88.17,88.07,88.12,28500.0,64.7388,64.7462,64.6728,64.7095,28500.0
2012-06-07 15:30:00,88.1,88.16,88.07,88.14,24900.0,64.6948,64.7388,64.6728,64.7242,24900.0
2012-06-07 15:35:00,88.16,88.16,87.98,87.98,23800.0,64.7388,64.7388,64.6067,64.6067,23800.0
2012-06-07 15:40:00,87.99,88.09,87.99,88.08,39100.0,64.614,64.6874,64.614,64.6801,39100.0
2012-06-07 15:45:00,88.08,88.12,88.0,88.04,32100.0,64.6801,64.7095,64.6214,64.6507,32100.0
2012-06-07 15:50:00,88.04,88.1,87.95,88.06,48800.0,64.6507,64.6948,64.5846,64.6654,48800.0
2012-06-07 15:55:00,88.06,88.18,88.05,88.14,66400.0,64.6654,64.7535,64.6581,64.7242,66400.0
2012-06-08 09:30:00,88.0,88.05,87.7,87.81,68300.0,64.6214,64.6581,64.4011,64.4818,68300.0
2012-06-08 09:35:00,87.8,88.03,87.79,88.01,25200.0,64.4745,64.6434,64.4671,64.6287,25200.0
2012-06-08 09:40:00,87.98,88.02,87.83,87.98,20000.0,64.6067,64.636,64.4965,64.6067,20000.0
2012-06-08 09:45:00,88.01,88.11,87.98,88.11,24100.0,64.6287,64.7021,64.6067,64.7021,24100.0
2012-06-08 09:50:00,88.1,88.28,88.03,88.26,15600.0,64.6948,64.827,64.6434,64.8123,15600.0
2012-06-08 09:55:00,88.27,88.27,88.04,88.13,19300.0,64.8196,64.8196,64.6507,64.7168,19300.0
2012-06-08 10:00:00,88.15,88.28,88.09,88.28,9400.0,64.7315,64.827,64.6874,64.827,9400.0
2012-06-08 10:05:00,88.29,88.34,88.2,88.23,12300.0,64.8343,64.871,64.7682,64.7902,12300.0
2012-06-08 10:10:00,88.21,88.23,88.13,88.2,7900.0,64.7756,64.7902,64.7168,64.7682,7900.0
2012-06-08 10:15:00,88.22,88.34,88.18,88.33,11200.0,64.7829,64.871,64.7535,64.8637,11200.0
2012-06-08 10:20:00,88.28,88.44,88.22,88.42,13300.0,64.827,64.9445,64.7829,64.9298,13300.0
2012-06-08 10:25:00,88.44,88.61,88.42,88.61,16000.0,64.9445,65.0693,64.9298,65.0693,16000.0
2012-06-08 10:30:00,88.6,88.7,88.57,88.69,24000.0,65.062,65.1354,65.0399,65.128,24000.0
2012-06-08 10:35:00,88.69,88.76,88.67,88.71,19100.0,65.128,65.1794,65.1134,65.1427,19100.0
2012-06-08 10:40:00,88.7,88.72,88.59,88.72,18300.0,65.1354,65.1501,65.0546,65.1501,18300.0
2012-06-08 10:45:00,88.72,88.74,88.65,88.72,21000.0,65.1501,65.1648,65.0987,65.1501,21000.0
2012-06-08 10:50:00,88.72,88.79,88.72,88.77,15500.0,65.1501,65.2015,65.1501,65.1868,15500.0
2012-06-08 10:55:00,88.79,88.95,88.78,88.9,26000.0,65.2015,65.319,65.1941,65.2823,26000.0
2012-06-08 11:00:00,88.91,88.93,88.8,88.8,32800.0,65.2896,65.3043,65.2088,65.2088,32800.0
2012-06-08 11:05:00,88.8,88.88,88.8,88.84,25500.0,65.2088,65.2676,65.2088,65.2382,25500.0
2012-06-08 11:10:00,88.83,88.95,88.81,88.91,111400.0,65.2308,65.319,65.2162,65.2896,111400.0
2012-06-08 11:15:00,88.91,88.95,88.77,88.8,68200.0,65.2896,65.319,65.1868,65.2088,68200.0
2012-06-08 11:20:00,88.8,88.95,88.77,88.94,11900.0,65.2088,65.319,65.1868,65.3116,11900.0
2012-06-08 11:25:00,88.94,89.01,88.92,89.01,30200.0,65.3116,65.363,65.2969,65.363,30200.0
2012-06-08 11:30:00,89.01,89.2,89.01,89.13,48300.0,65.363,65.5026,65.363,65.4511,48300.0
2012-06-08 11:35:00,89.14,89.15,89.1,89.11,23600.0,65.4585,65.4658,65.4291,65.4365,23600.0
2012-06-08 11:40:00,89.1,89.13,89.02,89.02,49600.0,65.4291,65.4511,65.3704,65.3704,49600.0
2012-06-08 11:45:00,89.04,89.17,89.0,89.15,63400.0,65.3851,65.4805,65.3557,65.4658,63400.0
2012-06-08 11:50:00,89.15,89.15,89.05,89.06,19200.0,65.4658,65.4658,65.3924,65.3997,19200.0
2012-06-08 11:55:00,89.06,89.06,88.94,88.97,23600.0,65.3997,65.3997,65.3116,65.3337,23600.0
2012-06-08 12:00:00,88.97,88.99,88.91,88.91,19200.0,65.3337,65.3483,65.2896,65.2896,19200.0
2012-06-08 12:05:00,88.91,89.0,88.91,88.95,24800.0,65.2896,65.3557,65.2896,65.319,24800.0
2012-06-08 12:10:00,88.97,88.99,88.94,88.98,15000.0,65.3337,65.3483,65.3116,65.341,15000.0
2012-06-08 12:15:00,88.96,88.98,88.93,88.97,11800.0,65.3263,65.341,65.3043,65.3337,11800.0
2012-06-08 12:20:00,88.97,88.97,88.9,88.92,13600.0,65.3337,65.3337,65.2823,65.2969,13600.0
2012-06-08 12:25:00,88.91,88.92,88.89,88.89,18300.0,65.2896,65.2969,65.2749,65.2749,18300.0
2012-06-08 12:30:00,88.9,89.0,88.89,88.99,19500.0,65.2823,65.3557,65.2749,65.3483,19500.0
2012-06-08 12:35:00,88.98,89.0,88.94,88.99,29400.0,65.341,65.3557,65.3116,65.3483,29400.0
2012-06-08 12:40:00,88.97,89.0,88.95,89.0,10000.0,65.3337,65.3557,65.319,65.3557,10000.0
2012-06-08 12:45:00,88.99,89.0,88.96,88.97,17500.0,65.3483,65.3557,65.3263,65.3337,17500.0
2012-06-08 12:50:00,88.97,88.99,88.92,88.96,11300.0,65.3337,65.3483,65.2969,65.3263,11300.0
2012-06-08 12:55:00,88.95,88.97,88.92,88.97,9300.0,65.319,65.3337,65.2969,65.3337,9300.0
2012-06-08 13:00:00,88.97,89.0,88.91,88.97,29800.0,65.3337,65.3557,65.2896,65.3337,29800.0
2012-06-08 13:05:00,88.98,89.04,88.97,89.04,17800.0,65.341,65.3851,65.3337,65.3851,17800.0
2012-06-08 13:10:00,89.04,89.05,88.98,89.0,13400.0,65.3851,65.3924,65.341,65.3557,13400.0
2012-06-08 13:15:00,89.02,89.02,88.97,88.98,12600.0,65.3704,65.3704,65.3337,65.341,12600.0
2012-06-08 13:20:00,88.98,89.01,88.97,88.97,25200.0,65.341,65.363,65.3337,65.3337,25200.0
2012-06-08 13:25:00,88.98,88.99,88.9,88.93,15500.0,65.341,65.3483,65.2823,65.3043,15500.0
2012-06-08 13:30:00,88.91,88.96,88.89,88.95,14700.0,65.2896,65.3263,65.2749,65.319,14700.0
2012-06-08 13:35:00,88.95,89.01,88.95,89.0,20200.0,65.319,65.363,65.319,65.3557,20200.0
2012-06-08 13:40:00,89.0,89.02,88.99,89.0,15600.0,65.3557,65.3704,65.3483,65.3557,15600.0
2012-06-08 13:45:00,88.99,89.01,88.97,89.0,11100.0,65.3483,65.363,65.3337,65.3557,11100.0
2012-06-08 13:50:00,89.0,89.0,88.97,88.98,13700.0,65.3557,65.3557,65.3337,65.341,13700.0
2012-06-08 13:55:00,88.98,88.99,88.94,88.95,18200.0,65.341,65.3483,65.3116,65.319,18200.0
2012-06-08 14:00:00,88.96,88.97,88.87,88.88,15800.0,65.3263,65.3337,65.2602,65.2676,15800.0
2012-06-08 14:05:00,88.88,88.9,88.86,88.9,13300.0,65.2676,65.2823,65.2529,65.2823,13300.0
2012-06-08 14:10:00,88.9,88.9,88.83,88.84,13900.0,65.2823,65.2823,65.2308,65.2382,13900.0
2012-06-08 14:15:00,88.85,88.87,88.78,88.78,9000.0,65.2455,65.2602,65.1941,65.1941,9000.0
2012-06-08 14:20:00,88.78,88.85,88.78,88.85,7700.0,65.1941,65.2455,65.1941,65.2455,7700.0
2012-06-08 14:25:00,88.86,88.9,88.85,88.86,8500.0,65.2529,65.2823,65.2455,65.2529,8500.0
2012-06-08 14:30:00,88.87,88.9,88.84,88.86,9800.0,65.2602,65.2823,65.2382,65.2529,9800.0
2012-06-08 14:35:00,88.87,88.9,88.87,88.89,16600.0,65.2602,65.2823,65.2602,65.2749,16600.0
2012-06-08 14:40:00,88.89,88.9,88.85,88.88,9000.0,65.2749,65.2823,65.2455,65.2676,9000.0
2012-06-08 14:45:00,88.87,88.87,88.82,88.82,6100.0,65.2602,65.2602,65.2235,65.2235,6100.0
2012-06-08 14:50:00,88.82,88.82,88.77,88.77,8900.0,65.2235,65.2235,65.1868,65.1868,8900.0
2012-06-08 14:55:00,88.79,88.82,88.74,88.78,13800.0,65.2015,65.2235,65.1648,65.1941,13800.0
2012-06-08 15:00:00,88.76,88.79,88.7,88.77,12200.0,65.1794,65.2015,65.1354,65.1868,12200.0
2012-06-08 15:05:00,88.8,88.8,88.69,88.69,13000.0,65.2088,65.2088,65.128,65.128,13000.0
2012-06-08 15:10:00,88.7,88.81,88.69,88.74,14300.0,65.1354,65.2162,65.128,65.1648,14300.0
2012-06-08 15:15:00,88.73,88.76,88.67,88.69,18600.0,65.1574,65.1794,65.1134,65.128,18600.0
2012-06-08 15:20:00,88.68,88.7,88.63,88.63,14300.0,65.1207,65.1354,65.084,65.084,14300.0
2012-06-08 15:25:00,88.64,88.64,88.49,88.49,36700.0,65.0913,65.0913,64.9812,64.9812,36700.0
2012-06-08 15:30:00,88.5,88.64,88.49,88.58,30700.0,64.9885,65.0913,64.9812,65.0473,30700.0
2012-06-08 15:35:00,88.58,88.58,88.54,88.56,12100.0,65.0473,65.0473,65.0179,65.0326,12100.0
2012-06-08 15:40:00,88.57,88.68,88.57,88.67,16100.0,65.0399,65.1207,65.0399,65.1134,16100.0
2012-06-08 15:45:00,88.67,88.81,88.67,88.78,38200.0,65.1134,65.2162,65.1134,65.1941,38200.0
2012-06-08 15:50:00,88.78,88.78,88.69,88.72,41700.0,65.1941,65.1941,65.128,65.1501,41700.0
2012-06-08 15:55:00,88.71,88.76,88.69,88.73,58000.0,65.1427,65.1794,65.128,65.1574,58000.0
2012-06-11 09:30:00,89.06,89.15,88.69,88.81,66000.0,65.3997,65.4658,65.128,65.2162,66000.0
2012-06-11 09:35:00,88.78,89.07,88.78,89.02,47300.0,65.1941,65.4071,65.1941,65.3704,47300.0
2012-06-11 09:40:00,89.02,89.09,88.8,88.88,23600.0,65.3704,65.4218,65.2088,65.2676,23600.0
2012-06-11 09:45:00,88.83,88.9,88.75,88.82,19000.0,65.2308,65.2823,65.1721,65.2235,19000.0
2012-06-11 09:50:00,88.78,88.91,88.68,88.84,29800.0,65.1941,65.2896,65.1207,65.2382,29800.0
2012-06-11 09:55:00,88.83,88.85,88.64,88.73,26100.0,65.2308,65.2455,65.0913,65.1574,26100.0
2012-06-11 10:00:00,88.74,89.09,88.71,88.84,34400.0,65.1648,65.4218,65.1427,65.2382,34400.0
2012-06-11 10:05:00,88.86,88.91,88.77,88.79,11500.0,65.2529,65.2896,65.1868,65.2015,11500.0
2012-06-11 10:10:00,88.77,88.82,88.73,88.79,16200.0,65.1868,65.2235,65.1574,65.2015,16200.0
2012-06-11 10:15:00,88.79,88.82,88.69,88.72,37200.0,65.2015,65.2235,65.128,65.1501,37200.0
2012-06-11 10:20:00,88.73,88.76,88.59,88.59,11600.0,65.1574,65.1794,65.0546,65.0546,11600.0
2012-06-11 10:25:00,88.6,88.71,88.6,88.69,8600.0,65.062,65.1427,65.062,65.128,8600.0
2012-06-11 10:30:00,88.7,88.79,88.66,88.77,8500.0,65.1354,65.2015,65.106,65.1868,8500.0
2012-06-11 10:35:00,88.79,88.8,88.73,88.76,15000.0,65.2015,65.2088,65.1574,65.1794,15000.0
2012-06-11 10:40:00,88.77,88.78,88.66,88.67,8200.0,65.1868,65.1941,65.106,65.1134,8200.0
2012-06-11 10:45:00,88.65,88.69,88.63,88.67,6500.0,65.0987,65.128,65.084,65.1134,6500.0
2012-06-11 10:50:00,88.67,88.7,88.58,88.66,9900.0,65.1134,65.1354,65.0473,65.106,9900.0
2012-06-11 10:55:00,88.64,88.65,88.5,88.58,9000.0,65.0913,65.0987,64.9885,65.0473,9000.0
2012-06-11 11:00:00,88.58,88.59,88.49,88.53,5500.0,65.0473,65.0546,64.9812,65.0105,5500.0
2012-06-11 11:05:00,88.55,88.69,88.55,88.69,8300.0,65.0252,65.128,65.0252,65.128,8300.0
2012-06-11 11:10:00,88.68,88.75,88.63,88.67,22700.0,65.1207,65.1721,65.084,65.1134,22700.0
2012-06-11 11:15:00,88.7,88.77,88.68,88.72,21300.0,65.1354,65.1868,65.1207,65.1501,21300.0
2012-06-11 11:20:00,88.7,88.88,88.66,88.88,16000.0,65.1354,65.2676,65.106,65.2676,16000.0
2012-06-11 11:25:00,88.87,88.92,88.87,88.89,9500.0,65.2602,65.2969,65.2602,65.2749,9500.0
2012-06-11 11:30:00,88.88,88.93,88.85,88.9,24600.0,65.2676,65.3043,65.2455,65.2823,24600.0
2012-06-11 11:35:00,88.88,88.95,88.87,88.95,5100.0,65.2676,65.319,65.2602,65.319,5100.0
2012-06-11 11:40:00,88.94,88.99,88.91,88.96,36900.0,65.3116,65.3483,65.2896,65.3263,36900.0
2012-06-11 11:45:00,88.95,88.97,88.89,88.9,34600.0,65.319,65.3337,65.2749,65.2823,34600.0
2012-06-11 11:50:00,88.9,88.92,88.85,88.86,38200.0,65.2823,65.2969,65.2455,65.2529,38200.0
2012-06-11 11:55:00,88.87,88.98,88.8,88.95,7900.0,65.2602,65.341,65.2088,65.319,7900.0
2012-06-11 12:00:00,88.93,89.0,88.86,88.98,34900.0,65.3043,65.3557,65.2529,65.341,34900.0
2012-06-11 12:05:00,88.97,89.04,88.91,88.96,12500.0,65.3337,65.3851,65.2896,65.3263,12500.0
2012-06-11 12:10:00,88.92,88.97,88.87,88.88,5500.0,65.2969,65.3337,65.2602,65.2676,5500.0
2012-06-11 12:15:00,88.85,88.88,88.8,88.8,17100.0,65.2455,65.2676,65.2088,65.2088,17100.0
2012-06-11 12:20:00,88.81,88.85,88.75,88.75,7200.0,65.2162,65.2455,65.1721,65.1721,7200.0
2012-06-11 12:25:00,88.74,88.77,88.69,88.75,52500.0,65.1648,65.1868,65.128,65.1721,52500.0
2012-06-11 12:30:00,88.76,88.82,88.76,88.79,21700.0,65.1794,65.2235,65.1794,65.2015,21700.0
2012-06-11 12:35:00,88.81,88.81,88.75,88.81,8000.0,65.2162,65.2162,65.1721,65.2162,8000.0
2012-06-11 12:40:00,88.79,88.82,88.78,88.81,2200.0,65.2015,65.2235,65.1941,65.2162,2200.0
2012-06-11 12:45:00,88.79,88.83,88.78,88.78,2700.0,65.2015,65.2308,65.1941,65.1941,2700.0
2012-06-11 12:50:00,88.79,88.8,88.75,88.75,4300.0,65.2015,65.2088,65.1721,65.1721,4300.0
2012-06-11 12:55:00,88.73,88.73,88.66,88.7,7800.0,65.1574,65.1574,65.106,65.1354,7800.0
2012-06-11 13:00:00,88.73,88.79,88.73,88.76,6100.0,65.1574,65.2015,65.1574,65.1794,6100.0
2012-06-11 13:05:00,88.77,88.79,88.74,88.79,6500.0,65.1868,65.2015,65.1648,65.2015,6500.0
2012-06-11 13:10:00,88.77,88.82,88.75,88.81,7000.0,65.1868,65.2235,65.1721,65.2162,7000.0
2012-06-11 13:15:00,88.82,88.92,88.72,88.86,22600.0,65.2235,65.2969,65.1501,65.2529,22600.0
2012-06-11 13:20:00,88.86,88.86,88.72,88.72,11500.0,65.2529,65.2529,65.1501,65.1501,11500.0
2012-06-11 13:25:00,88.73,88.73,88.68,88.69,6300.0,65.1574,65.1574,65.1207,65.128,6300.0
2012-06-11 13:30:00,88.69,88.71,88.62,88.63,7000.0,65.128,65.1427,65.0766,65.084,7000.0
2012-06-11 13:35:00,88.66,88.75,88.62,88.68,8600.0,65.106,65.1721,65.0766,65.1207,8600.0
2012-06-11 13:40:00,88.69,88.69,88.55,88.56,19500.0,65.128,65.128,65.0252,65.0326,19500.0
2012-06-11 13:45:00,88.58,88.59,88.49,88.52,7100.0,65.0473,65.0546,64.9812,65.0032,7100.0
2012-06-11 13:50:00,88.53,88.59,88.52,88.58,7000.0,65.0105,65.0546,65.0032,65.0473,7000.0
2012-06-11 13:55:00,88.6,88.6,88.49,88.5,27200.0,65.062,65.062,64.9812,64.9885,27200.0
2012-06-11 14:00:00,88.5,88.5,88.36,88.37,15900.0,64.9885,64.9885,64.8857,64.8931,15900.0
2012-06-11 14:05:00,88.39,88.5,88.38,88.46,24700.0,64.9077,64.9885,64.9004,64.9591,24700.0
2012-06-11 14:10:00,88.44,88.45,88.36,88.36,8200.0,64.9445,64.9518,64.8857,64.8857,8200.0
2012-06-11 14:15:00,88.38,88.43,88.34,88.35,24000.0,64.9004,64.9371,64.871,64.8784,24000.0
2012-06-11 14:20:00,88.36,88.45,88.33,88.37,15300.0,64.8857,64.9518,64.8637,64.8931,15300.0
2012-06-11 14:25:00,88.38,88.4,88.36,88.37,5300.0,64.9004,64.9151,64.8857,64.8931,5300.0
2012-06-11 14:30:00,88.37,88.45,88.36,88.43,14100.0,64.8931,64.9518,64.8857,64.9371,14100.0
2012-06-11 14:35:00,88.43,88.43,88.37,88.4,6400.0,64.9371,64.9371,64.8931,64.9151,6400.0
2012-06-11 14:40:00,88.4,88.45,88.36,88.38,10900.0,64.9151,64.9518,64.8857,64.9004,10900.0
2012-06-11 14:45:00,88.38,88.38,88.26,88.31,16900.0,64.9004,64.9004,64.8123,64.849,16900.0
2012-06-11 14:50:00,88.32,88.34,88.26,88.28,10800.0,64.8563,64.871,64.8123,64.827,10800.0
2012-06-11 14:55:00,88.27,88.36,88.26,88.31,14200.0,64.8196,64.8857,64.8123,64.849,14200.0
2012-06-11 15:00:00,88.33,88.34,88.23,88.25,10500.0,64.8637,64.871,64.7902,64.8049,10500.0
2012-06-11 15:05:00,88.23,88.27,88.18,88.2,17700.0,64.7902,64.8196,64.7535,64.7682,17700.0
2012-06-11 15:10:00,88.2,88.22,88.12,88.17,20000.0,64.7682,64.7829,64.7095,64.7462,20000.0
2012-06-11 15:15:00,88.17,88.18,88.1,88.14,17000.0,64.7462,64.7535,64.6948,64.7242,17000.0
2012-06-11 15:20:00,88.15,88.19,88.13,88.17,6400.0,64.7315,64.7609,64.7168,64.7462,6400.0
2012-06-11 15:25:00,88.19,88.23,88.13,88.23,13200.0,64.7609,64.7902,64.7168,64.7902,13200.0
2012-06-11 15:30:00,88.23,88.35,88.22,88.29,20300.0,64.7902,64.8784,64.7829,64.8343,20300.0
2012-06-11 15:35:00,88.27,88.28,88.17,88.25,26300.0,64.8196,64.827,64.7462,64.8049,26300.0
2012-06-11 15:40:00,88.27,88.32,88.24,88.27,13700.0,64.8196,64.8563,64.7976,64.8196,13700.0
2012-06-11 15:45:00,88.27,88.28,88.11,88.11,15300.0,64.8196,64.827,64.7021,64.7021,15300.0
2012-06-11 15:50:00,88.11,88.13,87.96,87.96,46500.0,64.7021,64.7168,64.592,64.592,46500.0
2012-06-11 15:55:00,87.98,88.01,87.84,87.91,96700.0,64.6067,64.6287,64.5039,64.5553,96700.0
2012-06-12 09:30:00,88.24,88.24,87.96,88.24,28700.0,64.7976,64.7976,64.592,64.7976,28700.0
2012-06-12 09:35:00,88.23,88.37,88.1,88.2,21100.0,64.7902,64.8931,64.6948,64.7682,21100.0
2012-06-12 09:40:00,88.21,88.33,88.18,88.22,25800.0,64.7756,64.8637,64.7535,64.7829,25800.0
2012-06-12 09:45:00,88.22,88.35,88.05,88.15,20300.0,64.7829,64.8784,64.6581,64.7315,20300.0
2012-06-12 09:50:00,88.14,88.2,87.99,88.08,29800.0,64.7242,64.7682,64.614,64.6801,29800.0
2012-06-12 09:55:00,88.09,88.13,87.9,87.94,24900.0,64.6874,64.7168,64.5479,64.5773,24900.0
2012-06-12 10:00:00,87.95,88.15,87.94,88.01,35400.0,64.5846,64.7315,64.5773,64.6287,35400.0
2012-06-12 10:05:00,88.03,88.06,87.87,87.95,14800.0,64.6434,64.6654,64.5259,64.5846,14800.0
2012-06-12 10:10:00,87.98,87.98,87.76,87.76,83400.0,64.6067,64.6067,64.4451,64.4451,83400.0
2012-06-12 10:15:00,87.78,87.81,87.62,87.62,34600.0,64.4598,64.4818,64.3423,64.3423,34600.0
2012-06-12 10:20:00,87.61,87.69,87.58,87.66,20900.0,64.335,64.3937,64.3129,64.3717,20900.0
2012-06-12 10:25:00,87.69,87.73,87.63,87.66,12600.0,64.3937,64.4231,64.3496,64.3717,12600.0
2012-06-12 10:30:00,87.67,87.77,87.64,87.76,17000.0,64.379,64.4525,64.357,64.4451,17000.0
2012-06-12 10:35:00,87.78,87.85,87.65,87.7,8300.0,64.4598,64.5112,64.3643,64.4011,8300.0
2012-06-12 10:40:00,87.68,87.88,87.67,87.7,17600.0,64.3864,64.5332,64.379,64.4011,17600.0
2012-06-12 10:45:00,87.7,87.87,87.7,87.79,19300.0,64.4011,64.5259,64.4011,64.4671,19300.0
2012-06-12 10:50:00,87.78,87.78,87.73,87.76,5300.0,64.4598,64.4598,64.4231,64.4451,5300.0
2012-06-12 10:55:00,87.78,87.84,87.77,87.79,11600.0,64.4598,64.5039,64.4525,64.4671,11600.0
2012-06-12 11:00:00,87.79,88.02,87.79,87.96,19500.0,64.4671,64.636,64.4671,64.592,19500.0
2012-06-12 11:05:00,87.95,88.1,87.95,88.1,9100.0,64.5846,64.6948,64.5846,64.6948,9100.0
2012-06-12 11:10:00,88.08,88.34,88.08,88.25,22900.0,64.6801,64.871,64.6801,64.8049,22900.0
2012-06-12 11:15:00,88.27,88.3,88.24,88.27,14100.0,64.8196,64.8417,64.7976,64.8196,14100.0
2012-06-12 11:20:00,88.27,88.38,88.27,88.35,21900.0,64.8196,64.9004,64.8196,64.8784,21900.0
2012-06-12 11:25:00,88.37,88.39,88.34,88.35,8300.0,64.8931,64.9077,64.871,64.8784,8300.0
2012-06-12 11:30:00,88.38,88.47,88.38,88.46,39800.0,64.9004,64.9665,64.9004,64.9591,39800.0
2012-06-12 11:35:00,88.47,88.51,88.43,88.51,29800.0,64.9665,64.9959,64.9371,64.9959,29800.0
2012-06-12 11:40:00,88.51,88.54,88.49,88.52,5400.0,64.9959,65.0179,64.9812,65.0032,5400.0
2012-06-12 11:45:00,88.5,88.5,88.35,88.37,12700.0,64.9885,64.9885,64.8784,64.8931,12700.0
2012-06-12 11:50:00,88.34,88.34,88.27,88.27,5900.0,64.871,64.871,64.8196,64.8196,5900.0
2012-06-12 11:55:00,88.29,88.34,88.28,88.33,8200.0,64.8343,64.871,64.827,64.8637,8200.0
2012-06-12 12:00:00,88.34,88.42,88.33,88.37,9600.0,64.871,64.9298,64.8637,64.8931,9600.0
2012-06-12 12:05:00,88.35,88.38,88.14,88.17,22200.0,64.8784,64.9004,64.7242,64.7462,22200.0
2012-06-12 12:10:00,88.17,88.21,88.12,88.21,9300.0,64.7462,64.7756,64.7095,64.7756,9300.0
2012-06-12 12:15:00,88.21,88.28,88.17,88.28,8600.0,64.7756,64.827,64.7462,64.827,8600.0
2012-06-12 12:20:00,88.28,88.31,88.27,88.3,11800.0,64.827,64.849,64.8196,64.8417,11800.0
2012-06-12 12:25:00,88.31,88.33,88.27,88.32,6600.0,64.849,64.8637,64.8196,64.8563,6600.0
2012-06-12 12:30:00,88.29,88.35,88.26,88.35,28000.0,64.8343,64.8784,64.8123,64.8784,28000.0
2012-06-12 12:35:00,88.33,88.44,88.32,88.38,11600.0,64.8637,64.9445,64.8563,64.9004,11600.0
2012-06-12 12:40:00,88.38,88.38,88.3,88.32,8500.0,64.9004,64.9004,64.8417,64.8563,8500.0
2012-06-12 12:45:00,88.32,88.34,88.23,88.24,7500.0,64.8563,64.871,64.7902,64.7976,7500.0
2012-06-12 12:50:00,88.25,88.28,88.24,88.24,8900.0,64.8049,64.827,64.7976,64.7976,8900.0
2012-06-12 12:55:00,88.23,88.27,88.22,88.27,3800.0,64.7902,64.8196,64.7829,64.8196,3800.0
2012-06-12 13:00:00,88.26,88.28,88.23,88.23,6500.0,64.8123,64.827,64.7902,64.7902,6500.0
2012-06-12 13:05:00,88.25,88.3,88.22,88.28,6100.0,64.8049,64.8417,64.7829,64.827,6100.0
2012-06-12 13:10:00,88.27,88.47,88.27,88.42,13900.0,64.8196,64.9665,64.8196,64.9298,13900.0
2012-06-12 13:15:00,88.41,88.48,88.41,88.46,6500.0,64.9224,64.9738,64.9224,64.9591,6500.0
2012-06-12 13:20:00,88.46,88.47,88.38,88.38,8500.0,64.9591,64.9665,64.9004,64.9004,8500.0
2012-06-12 13:25:00,88.38,88.39,88.3,88.31,5000.0,64.9004,64.9077,64.8417,64.849,5000.0
2012-06-12 13:30:00,88.29,88.35,88.29,88.33,6700.0,64.8343,64.8784,64.8343,64.8637,6700.0
2012-06-12 13:35:00,88.34,88.4,88.33,88.37,8700.0,64.871,64.9151,64.8637,64.8931,8700.0
2012-06-12 13:40:00,88.4,88.43,88.37,88.37,6700.0,64.9151,64.9371,64.8931,64.8931,6700.0
2012-06-12 13:45:00,88.36,88.38,88.29,88.33,9000.0,64.8857,64.9004,64.8343,64.8637,9000.0
2012-06-12 13:50:00,88.32,88.38,88.27,88.29,9000.0,64.8563,64.9004,64.8196,64.8343,9000.0
2012-06-12 13:55:00,88.31,88.31,88.23,88.27,7000.0,64.849,64.849,64.7902,64.8196,7000.0
2012-06-12 14:00:00,88.27,88.31,88.24,88.31,11100.0,64.8196,64.849,64.7976,64.849,11100.0
2012-06-12 14:05:00,88.3,88.31,88.26,88.27,8300.0,64.8417,64.849,64.8123,64.8196,8300.0
2012-06-12 14:10:00,88.25,88.31,88.22,88.31,6700.0,64.8049,64.849,64.7829,64.849,6700.0
2012-06-12 14:15:00,88.29,88.33,88.26,88.31,7400.0,64.8343,64.8637,64.8123,64.849,7400.0
2012-06-12 14:20:00,88.3,88.36,88.28,88.35,15400.0,64.8417,64.8857,64.827,64.8784,15400.0
2012-06-12 14:25:00,88.35,88.39,88.34,88.35,6700.0,64.8784,64.9077,64.871,64.8784,6700.0
2012-06-12 14:30:00,88.37,88.49,88.35,88.49,11900.0,64.8931,64.9812,64.8784,64.9812,11900.0
2012-06-12 14:35:00,88.47,88.56,88.47,88.52,12300.0,64.9665,65.0326,64.9665,65.0032,12300.0
2012-06-12 14:40:00,88.51,88.52,88.4,88.4,16200.0,64.9959,65.0032,64.9151,64.9151,16200.0
2012-06-12 14:45:00,88.4,88.4,88.32,88.35,24000.0,64.9151,64.9151,64.8563,64.8784,24000.0
2012-06-12 14:50:00,88.35,88.35,88.13,88.15,35200.0,64.8784,64.8784,64.7168,64.7315,35200.0
2012-06-12 14:55:00,88.16,88.26,88.13,88.26,17300.0,64.7388,64.8123,64.7168,64.8123,17300.0
2012-06-12 15:00:00,88.27,88.28,88.26,88.26,13200.0,64.8196,64.827,64.8123,64.8123,13200.0
2012-06-12 15:05:00,88.27,88.31,88.25,88.25,25300.0,64.8196,64.849,64.8049,64.8049,25300.0
2012-06-12 15:10:00,88.25,88.27,88.21,88.23,20100.0,64.8049,64.8196,64.7756,64.7902,20100.0
2012-06-12 15:15:00,88.21,88.23,88.16,88.17,23400.0,64.7756,64.7902,64.7388,64.7462,23400.0
2012-06-12 15:20:00,88.16,88.17,88.13,88.15,33200.0,64.7388,64.7462,64.7168,64.7315,33200.0
2012-06-12 15:25:00,88.15,88.29,88.15,88.26,32300.0,64.7315,64.8343,64.7315,64.8123,32300.0
2012-06-12 15:30:00,88.27,88.27,88.17,88.17,36200.0,64.8196,64.8196,64.7462,64.7462,36200.0
2012-06-12 15:35:00,88.16,88.19,88.13,88.14,32300.0,64.7388,64.7609,64.7168,64.7242,32300.0
2012-06-12 15:40:00,88.15,88.35,88.13,88.32,63500.0,64.7315,64.8784,64.7168,64.8563,63500.0
2012-06-12 15:45:00,88.32,88.34,88.3,88.32,58800.0,64.8563,64.871,64.8417,64.8563,58800.0
2012-06-12 15:50:00,88.32,88.44,88.31,88.44,85300.0,64.8563,64.9445,64.849,64.9445,85300.0
2012-06-12 15:55:00,88.44,88.5,88.37,88.5,144100.0,64.9445,64.9885,64.8931,64.9885,144100.0
2012-06-13 09:30:00,88.11,88.23,87.75,87.75,48500.0,64.7021,64.7902,64.4378,64.4378,48500.0
2012-06-13 09:35:00,87.75,87.99,87.68,87.94,19200.0,64.4378,64.614,64.3864,64.5773,19200.0
2012-06-13 09:40:00,87.95,88.08,87.92,87.98,22700.0,64.5846,64.6801,64.5626,64.6067,22700.0
2012-06-13 09:45:00,87.93,87.97,87.78,87.97,16100.0,64.5699,64.5993,64.4598,64.5993,16100.0
2012-06-13 09:50:00,87.98,87.98,87.81,87.89,18600.0,64.6067,64.6067,64.4818,64.5406,18600.0
2012-06-13 09:55:00,87.87,88.06,87.86,87.99,13700.0,64.5259,64.6654,64.5185,64.614,13700.0
2012-06-13 10:00:00,87.94,88.06,87.88,88.01,12900.0,64.5773,64.6654,64.5332,64.6287,12900.0
2012-06-13 10:05:00,88.01,88.19,87.96,88.13,13400.0,64.6287,64.7609,64.592,64.7168,13400.0
2012-06-13 10:10:00,88.14,88.18,88.07,88.07,50900.0,64.7242,64.7535,64.6728,64.6728,50900.0
2012-06-13 10:15:00,88.06,88.18,88.03,88.06,16000.0,64.6654,64.7535,64.6434,64.6654,16000.0
2012-06-13 10:20:00,88.1,88.12,87.92,87.93,12300.0,64.6948,64.7095,64.5626,64.5699,12300.0
2012-06-13 10:25:00,87.93,88.0,87.88,87.98,6400.0,64.5699,64.6214,64.5332,64.6067,6400.0
2012-06-13 10:30:00,88.0,88.07,88.0,88.05,9800.0,64.6214,64.6728,64.6214,64.6581,9800.0
2012-06-13 10:35:00,88.09,88.15,88.0,88.0,23000.0,64.6874,64.7315,64.6214,64.6214,23000.0
2012-06-13 10:40:00,88.02,88.09,87.98,88.08,10100.0,64.636,64.6874,64.6067,64.6801,10100.0
2012-06-13 10:45:00,88.1,88.22,88.09,88.21,8700.0,64.6948,64.7829,64.6874,64.7756,8700.0
2012-06-13 10:50:00,88.23,88.32,88.22,88.32,7800.0,64.7902,64.8563,64.7829,64.8563,7800.0
2012-06-13 10:55:00,88.33,88.33,88.19,88.26,20000.0,64.8637,64.8637,64.7609,64.8123,20000.0
2012-06-13 11:00:00,88.23,88.23,88.09,88.12,11800.0,64.7902,64.7902,64.6874,64.7095,11800.0
2012-06-13 11:05:00,88.14,88.24,88.14,88.2,34400.0,64.7242,64.7976,64.7242,64.7682,34400.0
2012-06-13 11:10:00,88.2,88.3,88.2,88.3,13900.0,64.7682,64.8417,64.7682,64.8417,13900.0
2012-06-13 11:15:00,88.28,88.28,88.19,88.19,12900.0,64.827,64.827,64.7609,64.7609,12900.0
2012-06-13 11:20:00,88.21,88.25,88.2,88.25,6000.0,64.7756,64.8049,64.7682,64.8049,6000.0
2012-06-13 11:25:00,88.27,88.29,88.21,88.24,5600.0,64.8196,64.8343,64.7756,64.7976,5600.0
2012-06-13 11:30:00,88.22,88.37,88.22,88.37,6400.0,64.7829,64.8931,64.7829,64.8931,6400.0
2012-06-13 11:35:00,88.38,88.39,88.29,88.29,6800.0,64.9004,64.9077,64.8343,64.8343,6800.0
2012-06-13 11:40:00,88.28,88.36,88.25,88.32,11700.0,64.827,64.8857,64.8049,64.8563,11700.0
2012-06-13 11:45:00,88.32,88.32,88.19,88.19,5200.0,64.8563,64.8563,64.7609,64.7609,5200.0
2012-06-13 11:50:00,88.18,88.23,88.08,88.09,6000.0,64.7535,64.7902,64.6801,64.6874,6000.0
2012-06-13 11:55:00,88.09,88.14,88.09,88.1,3000.0,64.6874,64.7242,64.6874,64.6948,3000.0
2012-06-13 12:00:00,88.09,88.14,88.08,88.12,8200.0,64.6874,64.7242,64.6801,64.7095,8200.0
2012-06-13 12:05:00,88.09,88.09,87.94,87.97,11400.0,64.6874,64.6874,64.5773,64.5993,11400.0
2012-06-13 12:10:00,87.97,87.97,87.91,87.97,12200.0,64.5993,64.5993,64.5553,64.5993,12200.0
2012-06-13 12:15:00,87.94,88.01,87.94,88.01,5300.0,64.5773,64.6287,64.5773,64.6287,5300.0
2012-06-13 12:20:00,88.02,88.02,87.97,88.01,8700.0,64.636,64.636,64.5993,64.6287,8700.0
2012-06-13 12:25:00,88.01,88.04,87.94,87.95,10200.0,64.6287,64.6507,64.5773,64.5846,10200.0
2012-06-13 12:30:00,87.97,88.03,87.94,87.97,7500.0,64.5993,64.6434,64.5773,64.5993,7500.0
2012-06-13 12:35:00,87.98,88.05,87.95,88.04,8300.0,64.6067,64.6581,64.5846,64.6507,8300.0
2012-06-13 12:40:00,88.06,88.1,88.03,88.09,11000.0,64.6654,64.6948,64.6434,64.6874,11000.0
2012-06-13 12:45:00,88.11,88.19,88.08,88.15,12400.0,64.7021,64.7609,64.6801,64.7315,12400.0
2012-06-13 12:50:00,88.15,88.17,88.11,88.17,4800.0,64.7315,64.7462,64.7021,64.7462,4800.0
2012-06-13 12:55:00,88.18,88.19,88.11,88.13,4400.0,64.7535,64.7609,64.7021,64.7168,4400.0
2012-06-13 13:00:00,88.15,88.15,88.09,88.1,4500.0,64.7315,64.7315,64.6874,64.6948,4500.0
2012-06-13 13:05:00,88.11,88.21,88.09,88.21,8600.0,64.7021,64.7756,64.6874,64.7756,8600.0
2012-06-13 13:10:00,88.2,88.24,88.18,88.23,5200.0,64.7682,64.7976,64.7535,64.7902,5200.0
2012-06-13 13:15:00,88.25,88.29,88.22,88.25,6000.0,64.8049,64.8343,64.7829,64.8049,6000.0
2012-06-13 13:20:00,88.26,88.27,88.22,88.25,7100.0,64.8123,64.8196,64.7829,64.8049,7100.0
2012-06-13 13:25:00,88.25,88.32,88.21,88.32,13800.0,64.8049,64.8563,64.7756,64.8563,13800.0
2012-06-13 13:30:00,88.32,88.4,88.3,88.39,7100.0,64.8563,64.9151,64.8417,64.9077,7100.0
2012-06-13 13:35:00,88.39,88.41,88.33,88.39,5900.0,64.9077,64.9224,64.8637,64.9077,5900.0
2012-06-13 13:40:00,88.38,88.4,88.29,88.29,8900.0,64.9004,64.9151,64.8343,64.8343,8900.0
2012-06-13 13:45:00,88.29,88.29,88.18,88.21,12400.0,64.8343,64.8343,64.7535,64.7756,12400.0
2012-06-13 13:50:00,88.2,88.28,88.18,88.18,6300.0,64.7682,64.827,64.7535,64.7535,6300.0
2012-06-13 13:55:00,88.2,88.21,88.07,88.12,10500.0,64.7682,64.7756,64.6728,64.7095,10500.0
2012-06-13 14:00:00,88.12,88.18,88.1,88.14,10500.0,64.7095,64.7535,64.6948,64.7242,10500.0
2012-06-13 14:05:00,88.14,88.17,88.06,88.06,11700.0,64.7242,64.7462,64.6654,64.6654,11700.0
2012-06-13 14:10:00,88.05,88.05,87.94,87.96,17700.0,64.6581,64.6581,64.5773,64.592,17700.0
2012-06-13 14:15:00,87.95,88.03,87.95,87.99,12200.0,64.5846,64.6434,64.5846,64.614,12200.0
2012-06-13 14:20:00,87.99,88.02,87.94,87.99,7500.0,64.614,64.636,64.5773,64.614,7500.0
2012-06-13 14:25:00,87.99,88.0,87.89,87.9,9200.0,64.614,64.6214,64.5406,64.5479,9200.0
2012-06-13 14:30:00,87.89,87.93,87.78,87.81,20700.0,64.5406,64.5699,64.4598,64.4818,20700.0
2012-06-13 14:35:00,87.8,87.84,87.79,87.79,9100.0,64.4745,64.5039,64.4671,64.4671,9100.0
2012-06-13 14:40:00,87.78,87.81,87.67,87.71,18700.0,64.4598,64.4818,64.379,64.4084,18700.0
2012-06-13 14:45:00,87.7,87.76,87.64,87.73,18800.0,64.4011,64.4451,64.357,64.4231,18800.0
2012-06-13 14:50:00,87.73,87.74,87.59,87.59,19900.0,64.4231,64.4304,64.3203,64.3203,19900.0
2012-06-13 14:55:00,87.58,87.65,87.58,87.64,10600.0,64.3129,64.3643,64.3129,64.357,10600.0
2012-06-13 15:00:00,87.61,87.71,87.59,87.64,11500.0,64.335,64.4084,64.3203,64.357,11500.0
2012-06-13 15:05:00,87.63,87.71,87.6,87.69,9600.0,64.3496,64.4084,64.3276,64.3937,9600.0
2012-06-13 15:10:00,87.71,87.71,87.62,87.69,10400.0,64.4084,64.4084,64.3423,64.3937,10400.0
2012-06-13 15:15:00,87.67,87.71,87.48,87.5,22100.0,64.379,64.4084,64.2395,64.2542,22100.0
2012-06-13 15:20:00,87.48,87.48,87.37,87.47,16800.0,64.2395,64.2395,64.1587,64.2322,16800.0
2012-06-13 15:25:00,87.46,87.46,87.31,87.36,24700.0,64.2248,64.2248,64.1147,64.1514,24700.0
2012-06-13 15:30:00,87.36,87.36,87.28,87.29,36300.0,64.1514,64.1514,64.0926,64.1,36300.0
2012-06-13 15:35:00,87.29,87.39,87.29,87.38,23900.0,64.1,64.1734,64.1,64.1661,23900.0
2012-06-13 15:40:00,87.38,87.42,87.27,87.39,26100.0,64.1661,64.1954,64.0853,64.1734,26100.0
2012-06-13 15:45:00,87.39,87.44,87.27,87.27,25200.0,64.1734,64.2101,64.0853,64.0853,25200.0
2012-06-13 15:50:00,87.27,87.38,87.25,87.28,29000.0,64.0853,64.1661,64.0706,64.0926,29000.0
2012-06-13 15:55:00,87.28,87.46,87.28,87.42,73100.0,64.0926,64.2248,64.0926,64.1954,73100.0
2012-06-14 09:30:00,87.93,88.38,87.81,88.33,93500.0,64.5699,64.9004,64.4818,64.8637,93500.0
2012-06-14 09:35:00,88.3,88.66,88.24,88.55,71900.0,64.8417,65.106,64.7976,65.0252,71900.0
2012-06-14 09:40:00,88.55,88.89,88.3,88.87,94000.0,65.0252,65.2749,64.8417,65.2602,94000.0
2012-06-14 09:45:00,88.87,89.1,88.85,89.1,78000.0,65.2602,65.4291,65.2455,65.4291,78000.0
2012-06-14 09:50:00,89.1,89.29,89.09,89.22,81200.0,65.4291,65.5686,65.4218,65.5172,81200.0
2012-06-14 09:55:00,89.24,89.49,89.24,89.44,38000.0,65.5319,65.7155,65.5319,65.6788,38000.0
2012-06-14 10:00:00,89.44,89.74,89.42,89.72,78200.0,65.6788,65.8991,65.6641,65.8844,78200.0
2012-06-14 10:05:00,89.72,89.78,89.61,89.61,68700.0,65.8844,65.9285,65.8036,65.8036,68700.0
2012-06-14 10:10:00,89.59,89.74,89.57,89.62,66300.0,65.7889,65.8991,65.7743,65.811,66300.0
2012-06-14 10:15:00,89.6,89.91,89.56,89.86,86800.0,65.7963,66.0239,65.7669,65.9872,86800.0
2012-06-14 10:20:00,89.85,89.92,89.8,89.8,70000.0,65.9799,66.0313,65.9432,65.9432,70000.0
2012-06-14 10:25:00,89.8,89.85,89.65,89.65,54600.0,65.9432,65.9799,65.833,65.833,54600.0
2012-06-14 10:30:00,89.68,89.71,89.4,89.48,60000.0,65.855,65.8771,65.6494,65.7082,60000.0
2012-06-14 10:35:00,89.48,89.57,89.37,89.49,65200.0,65.7082,65.7743,65.6274,65.7155,65200.0
2012-06-14 10:40:00,89.5,89.69,89.39,89.66,36900.0,65.7229,65.8624,65.6421,65.8403,36900.0
2012-06-14 10:45:00,89.66,89.8,89.56,89.73,35200.0,65.8403,65.9432,65.7669,65.8917,35200.0
2012-06-14 10:50:00,89.74,89.9,89.66,89.89,41100.0,65.8991,66.0166,65.8403,66.0092,41100.0
2012-06-14 10:55:00,89.89,90.02,89.86,89.98,73800.0,66.0092,66.1047,65.9872,66.0753,73800.0
2012-06-14 11:00:00,89.99,90.07,89.86,89.93,83600.0,66.0827,66.1414,65.9872,66.0386,83600.0
2012-06-14 11:05:00,89.91,89.92,89.81,89.82,17000.0,66.0239,66.0313,65.9505,65.9578,17000.0
2012-06-14 11:10:00,89.8,89.89,89.74,89.82,38900.0,65.9432,66.0092,65.8991,65.9578,38900.0
2012-06-14 11:15:00,89.82,89.82,89.67,89.75,16600.0,65.9578,65.9578,65.8477,65.9064,16600.0
2012-06-14 11:20:00,89.75,89.83,89.75,89.78,11100.0,65.9064,65.9652,65.9064,65.9285,11100.0
2012-06-14 11:25:00,89.79,89.83,89.73,89.78,54100.0,65.9358,65.9652,65.8917,65.9285,54100.0
2012-06-14 11:30:00,89.79,89.81,89.76,89.79,13900.0,65.9358,65.9505,65.9138,65.9358,13900.0
2012-06-14 11:35:00,89.79,89.85,89.75,89.82,19900.0,65.9358,65.9799,65.9064,65.9578,19900.0
2012-06-14 11:40:00,89.82,89.83,89.71,89.71,10600.0,65.9578,65.9652,65.8771,65.8771,10600.0
2012-06-14 11:45:00,89.72,89.74,89.65,89.7,10500.0,65.8844,65.8991,65.833,65.8697,10500.0
2012-06-14 11:50:00,89.7,89.71,89.64,89.7,8300.0,65.8697,65.8771,65.8257,65.8697,8300.0
2012-06-14 11:55:00,89.71,89.72,89.65,89.66,9100.0,65.8771,65.8844,65.833,65.8403,9100.0
2012-06-14 12:00:00,89.64,89.64,89.53,89.59,15200.0,65.8257,65.8257,65.7449,65.7889,15200.0
2012-06-14 12:05:00,89.58,89.61,89.56,89.6,12800.0,65.7816,65.8036,65.7669,65.7963,12800.0
2012-06-14 12:10:00,89.6,89.66,89.57,89.62,22300.0,65.7963,65.8403,65.7743,65.811,22300.0
2012-06-14 12:15:00,89.61,89.67,89.55,89.65,15800.0,65.8036,65.8477,65.7596,65.833,15800.0
2012-06-14 12:20:00,89.66,89.75,89.66,89.75,20500.0,65.8403,65.9064,65.8403,65.9064,20500.0
2012-06-14 12:25:00,89.75,89.75,89.65,89.72,12700.0,65.9064,65.9064,65.833,65.8844,12700.0
2012-06-14 12:30:00,89.72,89.74,89.64,89.74,9800.0,65.8844,65.8991,65.8257,65.8991,9800.0
2012-06-14 12:35:00,89.74,89.79,89.7,89.75,14600.0,65.8991,65.9358,65.8697,65.9064,14600.0
2012-06-14 12:40:00,89.75,89.82,89.74,89.77,10000.0,65.9064,65.9578,65.8991,65.9211,10000.0
2012-06-14 12:45:00,89.79,89.88,89.79,89.85,15100.0,65.9358,66.0019,65.9358,65.9799,15100.0
2012-06-14 12:50:00,89.83,89.87,89.8,89.83,8300.0,65.9652,65.9946,65.9432,65.9652,8300.0
2012-06-14 12:55:00,89.83,89.84,89.76,89.76,7400.0,65.9652,65.9725,65.9138,65.9138,7400.0
2012-06-14 13:00:00,89.75,89.76,89.71,89.75,12200.0,65.9064,65.9138,65.8771,65.9064,12200.0
2012-06-14 13:05:00,89.76,89.81,89.71,89.73,13100.0,65.9138,65.9505,65.8771,65.8917,13100.0
2012-06-14 13:10:00,89.72,89.73,89.63,89.63,7500.0,65.8844,65.8917,65.8183,65.8183,7500.0
2012-06-14 13:15:00,89.62,89.7,89.6,89.68,12800.0,65.811,65.8697,65.7963,65.855,12800.0
2012-06-14 13:20:00,89.69,89.69,89.58,89.58,16600.0,65.8624,65.8624,65.7816,65.7816,16600.0
2012-06-14 13:25:00,89.58,89.59,89.55,89.55,7700.0,65.7816,65.7889,65.7596,65.7596,7700.0
2012-06-14 13:30:00,89.54,89.55,89.46,89.49,22100.0,65.7522,65.7596,65.6935,65.7155,22100.0
2012-06-14 13:35:00,89.47,89.57,89.45,89.52,24500.0,65.7008,65.7743,65.6861,65.7375,24500.0
2012-06-14 13:40:00,89.5,89.51,89.46,89.48,8600.0,65.7229,65.7302,65.6935,65.7082,8600.0
2012-06-14 13:45:00,89.48,89.57,89.47,89.57,8900.0,65.7082,65.7743,65.7008,65.7743,8900.0
2012-06-14 13:50:00,89.57,89.62,89.54,89.56,12900.0,65.7743,65.811,65.7522,65.7669,12900.0
2012-06-14 13:55:00,89.56,89.6,89.53,89.55,8200.0,65.7669,65.7963,65.7449,65.7596,8200.0
2012-06-14 14:00:00,89.54,89.65,89.53,89.65,7600.0,65.7522,65.833,65.7449,65.833,7600.0
2012-06-14 14:05:00,89.64,89.7,89.6,89.7,12200.0,65.8257,65.8697,65.7963,65.8697,12200.0
2012-06-14 14:10:00,89.7,89.72,89.6,89.66,18100.0,65.8697,65.8844,65.7963,65.8403,18100.0
2012-06-14 14:15:00,89.66,89.67,89.57,89.58,42500.0,65.8403,65.8477,65.7743,65.7816,42500.0
2012-06-14 14:20:00,89.58,89.58,89.5,89.5,24300.0,65.7816,65.7816,65.7229,65.7229,24300.0
2012-06-14 14:25:00,89.5,89.56,89.5,89.56,28000.0,65.7229,65.7669,65.7229,65.7669,28000.0
2012-06-14 14:30:00,89.55,89.55,89.47,89.48,19500.0,65.7596,65.7596,65.7008,65.7082,19500.0
2012-06-14 14:35:00,89.49,89.58,89.49,89.56,16800.0,65.7155,65.7816,65.7155,65.7669,16800.0
2012-06-14 14:40:00,89.56,89.58,89.54,89.55,13100.0,65.7669,65.7816,65.7522,65.7596,13100.0
2012-06-14 14:45:00,89.55,89.56,89.43,89.43,15400.0,65.7596,65.7669,65.6714,65.6714,15400.0
2012-06-14 14:50:00,89.44,89.47,89.38,89.4,12800.0,65.6788,65.7008,65.6347,65.6494,12800.0
2012-06-14 14:55:00,89.4,89.45,89.36,89.37,30800.0,65.6494,65.6861,65.62,65.6274,30800.0
2012-06-14 15:00:00,89.37,89.48,89.34,89.47,27100.0,65.6274,65.7082,65.6054,65.7008,27100.0
2012-06-14 15:05:00,89.46,90.08,89.46,89.8,120900.0,65.6935,66.1488,65.6935,65.9432,120900.0
2012-06-14 15:10:00,89.81,90.0,89.73,90.0,75200.0,65.9505,66.09,65.8917,66.09,75200.0
2012-06-14 15:15:00,90.0,90.0,89.73,89.73,44900.0,66.09,66.09,65.8917,65.8917,44900.0
2012-06-14 15:20:00,89.71,89.81,89.56,89.61,37700.0,65.8771,65.9505,65.7669,65.8036,37700.0
2012-06-14 15:25:00,89.59,89.7,89.54,89.59,34600.0,65.7889,65.8697,65.7522,65.7889,34600.0
2012-06-14 15:30:00,89.59,89.8,89.57,89.69,41900.0,65.7889,65.9432,65.7743,65.8624,41900.0
2012-06-14 15:35:00,89.69,89.85,89.69,89.79,41200.0,65.8624,65.9799,65.8624,65.9358,41200.0
2012-06-14 15:40:00,89.79,89.92,89.79,89.87,37500.0,65.9358,66.0313,65.9358,65.9946,37500.0
2012-06-14 15:45:00,89.83,90.04,89.83,90.02,112900.0,65.9652,66.1194,65.9652,66.1047,112900.0
2012-06-14 15:50:00,90.02,90.07,89.86,89.87,103600.0,66.1047,66.1414,65.9872,65.9946,103600.0
2012-06-14 15:55:00,89.88,89.9,89.77,89.82,121500.0,66.0019,66.0166,65.9211,65.9578,121500.0
2012-06-15 09:30:00,90.35,90.68,90.09,90.55,703800.0,66.347,66.5894,66.1561,66.4939,703800.0
2012-06-15 09:35:00,90.55,90.8,90.39,90.67,71600.0,66.4939,66.6775,66.3764,66.582,71600.0
2012-06-15 09:40:00,90.66,90.86,90.64,90.81,59800.0,66.5747,66.7215,66.56,66.6848,59800.0
2012-06-15 09:45:00,90.82,90.88,90.68,90.84,64600.0,66.6922,66.7362,66.5894,66.7069,64600.0
2012-06-15 09:50:00,90.84,90.98,90.82,90.88,122200.0,66.7069,66.8097,66.6922,66.7362,122200.0
2012-06-15 09:55:00,90.88,91.22,90.85,91.17,128700.0,66.7362,66.9859,66.7142,66.9492,128700.0
2012-06-15 10:00:00,91.18,91.51,91.15,91.45,92100.0,66.9565,67.1989,66.9345,67.1548,92100.0
2012-06-15 10:05:00,91.46,91.63,91.45,91.62,66900.0,67.1621,67.287,67.1548,67.2796,66900.0
2012-06-15 10:10:00,91.61,91.64,91.41,91.41,46700.0,67.2723,67.2943,67.1254,67.1254,46700.0
2012-06-15 10:15:00,91.41,91.53,91.25,91.27,40200.0,67.1254,67.2135,67.0079,67.0226,40200.0
2012-06-15 10:20:00,91.25,91.35,91.09,91.09,52900.0,67.0079,67.0814,66.8904,66.8904,52900.0
2012-06-15 10:25:00,91.1,91.14,90.99,91.09,59200.0,66.8978,66.9272,66.817,66.8904,59200.0
2012-06-15 10:30:00,91.1,91.11,90.96,90.98,35500.0,66.8978,66.9051,66.795,66.8097,35500.0
2012-06-15 10:35:00,90.97,91.02,90.86,90.95,31600.0,66.8023,66.839,66.7215,66.7876,31600.0
2012-06-15 10:40:00,90.95,91.06,90.91,91.05,28500.0,66.7876,66.8684,66.7583,66.8611,28500.0
2012-06-15 10:45:00,91.06,91.11,90.95,90.97,27000.0,66.8684,66.9051,66.7876,66.8023,27000.0
2012-06-15 10:50:00,90.96,91.01,90.94,91.01,20300.0,66.795,66.8317,66.7803,66.8317,20300.0
2012-06-15 10:55:00,91.01,91.06,90.97,90.99,16600.0,66.8317,66.8684,66.8023,66.817,16600.0
2012-06-15 11:00:00,91.0,91.0,90.87,90.87,15200.0,66.8244,66.8244,66.7289,66.7289,15200.0
2012-06-15 11:05:00,90.88,91.02,90.88,91.02,18600.0,66.7362,66.839,66.7362,66.839,18600.0
2012-06-15 11:10:00,91.02,91.11,90.98,91.11,24900.0,66.839,66.9051,66.8097,66.9051,24900.0
2012-06-15 11:15:00,91.11,91.11,90.92,90.92,22200.0,66.9051,66.9051,66.7656,66.7656,22200.0
2012-06-15 11:20:00,90.95,90.95,90.71,90.74,22200.0,66.7876,66.7876,66.6114,66.6334,22200.0
2012-06-15 11:25:00,90.74,90.84,90.74,90.84,14100.0,66.6334,66.7069,66.6334,66.7069,14100.0
2012-06-15 11:30:00,90.85,90.95,90.84,90.84,15600.0,66.7142,66.7876,66.7069,66.7069,15600.0
2012-06-15 11:35:00,90.86,90.86,90.71,90.78,11000.0,66.7215,66.7215,66.6114,66.6628,11000.0
2012-06-15 11:40:00,90.79,90.9,90.79,90.82,9100.0,66.6701,66.7509,66.6701,66.6922,9100.0
2012-06-15 11:45:00,90.82,90.93,90.82,90.91,9400.0,66.6922,66.7729,66.6922,66.7583,9400.0
2012-06-15 11:50:00,90.91,90.91,90.78,90.81,8500.0,66.7583,66.7583,66.6628,66.6848,8500.0
2012-06-15 11:55:00,90.81,90.81,90.7,90.75,16500.0,66.6848,66.6848,66.6041,66.6408,16500.0
2012-06-15 12:00:00,90.74,90.8,90.68,90.74,13100.0,66.6334,66.6775,66.5894,66.6334,13100.0
2012-06-15 12:05:00,90.73,90.77,90.72,90.76,5300.0,66.6261,66.6555,66.6187,66.6481,5300.0
2012-06-15 12:10:00,90.75,90.77,90.69,90.72,14200.0,66.6408,66.6555,66.5967,66.6187,14200.0
2012-06-15 12:15:00,90.72,90.77,90.7,90.75,14100.0,66.6187,66.6555,66.6041,66.6408,14100.0
2012-06-15 12:20:00,90.77,90.82,90.64,90.65,21400.0,66.6555,66.6922,66.56,66.5673,21400.0
2012-06-15 12:25:00,90.65,90.7,90.65,90.69,8800.0,66.5673,66.6041,66.5673,66.5967,8800.0
2012-06-15 12:30:00,90.69,90.69,90.62,90.66,10900.0,66.5967,66.5967,66.5453,66.5747,10900.0
2012-06-15 12:35:00,90.67,90.69,90.6,90.68,10000.0,66.582,66.5967,66.5306,66.5894,10000.0
2012-06-15 12:40:00,90.68,90.71,90.64,90.66,13700.0,66.5894,66.6114,66.56,66.5747,13700.0
2012-06-15 12:45:00,90.66,90.76,90.66,90.75,9000.0,66.5747,66.6481,66.5747,66.6408,9000.0
2012-06-15 12:50:00,90.75,90.76,90.66,90.73,11300.0,66.6408,66.6481,66.5747,66.6261,11300.0
2012-06-15 12:55:00,90.73,90.74,90.68,90.7,18900.0,66.6261,66.6334,66.5894,66.6041,18900.0
2012-06-15 13:00:00,90.72,90.83,90.71,90.83,21200.0,66.6187,66.6995,66.6114,66.6995,21200.0
2012-06-15 13:05:00,90.82,90.86,90.76,90.81,19100.0,66.6922,66.7215,66.6481,66.6848,19100.0
2012-06-15 13:10:00,90.81,90.82,90.79,90.79,5700.0,66.6848,66.6922,66.6701,66.6701,5700.0
2012-06-15 13:15:00,90.79,90.82,90.79,90.81,13300.0,66.6701,66.6922,66.6701,66.6848,13300.0
2012-06-15 13:20:00,90.82,90.83,90.77,90.79,14600.0,66.6922,66.6995,66.6555,66.6701,14600.0
2012-06-15 13:25:00,90.79,90.8,90.68,90.69,9500.0,66.6701,66.6775,66.5894,66.5967,9500.0
2012-06-15 13:30:00,90.69,90.71,90.67,90.67,5500.0,66.5967,66.6114,66.582,66.582,5500.0
2012-06-15 13:35:00,90.66,90.79,90.64,90.68,24500.0,66.5747,66.6701,66.56,66.5894,24500.0
2012-06-15 13:40:00,90.67,90.79,90.67,90.74,14200.0,66.582,66.6701,66.582,66.6334,14200.0
2012-06-15 13:45:00,90.74,90.83,90.74,90.82,13000.0,66.6334,66.6995,66.6334,66.6922,13000.0
2012-06-15 13:50:00,90.82,90.86,90.77,90.86,18000.0,66.6922,66.7215,66.6555,66.7215,18000.0
2012-06-15 13:55:00,90.86,90.88,90.81,90.85,10800.0,66.7215,66.7362,66.6848,66.7142,10800.0
2012-06-15 14:00:00,90.84,90.88,90.77,90.87,23300.0,66.7069,66.7362,66.6555,66.7289,23300.0
2012-06-15 14:05:00,90.87,91.0,90.87,90.94,34100.0,66.7289,66.8244,66.7289,66.7803,34100.0
2012-06-15 14:10:00,90.93,90.95,90.87,90.87,16000.0,66.7729,66.7876,66.7289,66.7289,16000.0
2012-06-15 14:15:00,90.87,90.95,90.86,90.92,17600.0,66.7289,66.7876,66.7215,66.7656,17600.0
2012-06-15 14:20:00,90.92,90.99,90.9,90.98,18600.0,66.7656,66.817,66.7509,66.8097,18600.0
2012-06-15 14:25:00,90.99,91.03,90.96,91.02,22100.0,66.817,66.8464,66.795,66.839,22100.0
2012-06-15 14:30:00,91.02,91.06,90.99,91.02,25700.0,66.839,66.8684,66.817,66.839,25700.0
2012-06-15 14:35:00,91.02,91.2,91.01,91.2,41400.0,66.839,66.9712,66.8317,66.9712,41400.0
2012-06-15 14:40:00,91.19,91.24,91.15,91.24,25100.0,66.9639,67.0006,66.9345,67.0006,25100.0
2012-06-15 14:45:00,91.24,91.25,91.18,91.21,25400.0,67.0006,67.0079,66.9565,66.9786,25400.0
2012-06-15 14:50:00,91.2,91.22,91.0,91.0,28700.0,66.9712,66.9859,66.8244,66.8244,28700.0
2012-06-15 14:55:00,90.99,91.08,90.99,91.01,14200.0,66.817,66.8831,66.817,66.8317,14200.0
2012-06-15 15:00:00,91.02,91.04,90.92,91.03,68400.0,66.839,66.8537,66.7656,66.8464,68400.0
2012-06-15 15:05:00,91.02,91.06,90.95,90.99,32300.0,66.839,66.8684,66.7876,66.817,32300.0
2012-06-15 15:10:00,90.99,91.1,90.96,91.1,50600.0,66.817,66.8978,66.795,66.8978,50600.0
2012-06-15 15:15:00,91.1,91.21,91.05,91.19,39100.0,66.8978,66.9786,66.8611,66.9639,39100.0
2012-06-15 15:20:00,91.21,91.39,91.21,91.38,36900.0,66.9786,67.1107,66.9786,67.1034,36900.0
2012-06-15 15:25:00,91.38,91.5,91.38,91.5,62200.0,67.1034,67.1915,67.1034,67.1915,62200.0
2012-06-15 15:30:00,91.49,91.52,91.44,91.44,75200.0,67.1842,67.2062,67.1475,67.1475,75200.0
2012-06-15 15:35:00,91.44,91.48,91.4,91.44,52600.0,67.1475,67.1768,67.1181,67.1475,52600.0
2012-06-15 15:40:00,91.44,91.55,91.43,91.52,74000.0,67.1475,67.2282,67.1401,67.2062,74000.0
2012-06-15 15:45:00,91.52,91.62,91.48,91.61,101300.0,67.2062,67.2796,67.1768,67.2723,101300.0
2012-06-15 15:50:00,91.6,91.61,91.5,91.5,125200.0,67.265,67.2723,67.1915,67.1915,125200.0
2012-06-15 15:55:00,91.5,91.58,91.44,91.44,165300.0,67.1915,67.2503,67.1475,67.1475,165300.0
2012-06-18 09:30:00,91.37,91.37,91.01,91.19,46300.0,67.0961,67.0961,66.8317,66.9639,46300.0
2012-06-18 09:35:00,91.19,91.63,91.16,91.57,21700.0,66.9639,67.287,66.9418,67.2429,21700.0
2012-06-18 09:40:00,91.58,91.61,91.5,91.51,18300.0,67.2503,67.2723,67.1915,67.1989,18300.0
2012-06-18 09:45:00,91.52,91.53,91.33,91.36,22800.0,67.2062,67.2135,67.0667,67.0887,22800.0
2012-06-18 09:50:00,91.36,91.45,91.31,91.4,26700.0,67.0887,67.1548,67.052,67.1181,26700.0
2012-06-18 09:55:00,91.4,91.57,91.35,91.57,20600.0,67.1181,67.2429,67.0814,67.2429,20600.0
2012-06-18 10:00:00,91.57,91.61,91.39,91.58,15300.0,67.2429,67.2723,67.1107,67.2503,15300.0
2012-06-18 10:05:00,91.56,91.6,91.45,91.46,10700.0,67.2356,67.265,67.1548,67.1621,10700.0
2012-06-18 10:10:00,91.48,91.6,91.44,91.55,16000.0,67.1768,67.265,67.1475,67.2282,16000.0
2012-06-18 10:15:00,91.53,91.8,91.5,91.79,21000.0,67.2135,67.4118,67.1915,67.4045,21000.0
2012-06-18 10:20:00,91.79,91.8,91.65,91.65,18300.0,67.4045,67.4118,67.3017,67.3017,18300.0
2012-06-18 10:25:00,91.64,91.73,91.63,91.67,15100.0,67.2943,67.3604,67.287,67.3164,15100.0
2012-06-18 10:30:00,91.68,91.68,91.58,91.64,25900.0,67.3237,67.3237,67.2503,67.2943,25900.0
2012-06-18 10:35:00,91.64,91.72,91.56,91.64,22100.0,67.2943,67.3531,67.2356,67.2943,22100.0
2012-06-18 10:40:00,91.66,91.8,91.65,91.72,17100.0,67.309,67.4118,67.3017,67.3531,17100.0
2012-06-18 10:45:00,91.74,91.79,91.61,91.73,74500.0,67.3678,67.4045,67.2723,67.3604,74500.0
2012-06-18 10:50:00,91.74,91.79,91.64,91.67,13200.0,67.3678,67.4045,67.2943,67.3164,13200.0
2012-06-18 10:55:00,91.67,91.71,91.52,91.56,21800.0,67.3164,67.3457,67.2062,67.2356,21800.0
2012-06-18 11:00:00,91.58,91.71,91.58,91.71,27000.0,67.2503,67.3457,67.2503,67.3457,27000.0
2012-06-18 11:05:00,91.7,91.75,91.62,91.66,32100.0,67.3384,67.3751,67.2796,67.309,32100.0
2012-06-18 11:10:00,91.67,91.71,91.62,91.68,17500.0,67.3164,67.3457,67.2796,67.3237,17500.0
2012-06-18 11:15:00,91.68,91.7,91.51,91.51,12000.0,67.3237,67.3384,67.1989,67.1989,12000.0
2012-06-18 11:20:00,91.54,91.6,91.47,91.6,15400.0,67.2209,67.265,67.1695,67.265,15400.0
2012-06-18 11:25:00,91.6,91.66,91.6,91.64,14000.0,67.265,67.309,67.265,67.2943,14000.0
2012-06-18 11:30:00,91.68,91.7,91.64,91.68,12200.0,67.3237,67.3384,67.2943,67.3237,12200.0
2012-06-18 11:35:00,91.69,91.72,91.57,91.58,16000.0,67.331,67.3531,67.2429,67.2503,16000.0
2012-06-18 11:40:00,91.57,91.7,91.55,91.7,20300.0,67.2429,67.3384,67.2282,67.3384,20300.0
2012-06-18 11:45:00,91.7,91.84,91.7,91.7,23700.0,67.3384,67.4412,67.3384,67.3384,23700.0
2012-06-18 11:50:00,91.72,91.9,91.69,91.89,24100.0,67.3531,67.4853,67.331,67.4779,24100.0
2012-06-18 11:55:00,91.89,91.93,91.83,91.91,15500.0,67.4779,67.5073,67.4338,67.4926,15500.0
2012-06-18 12:00:00,91.88,91.91,91.85,91.87,13300.0,67.4706,67.4926,67.4485,67.4632,13300.0
2012-06-18 12:05:00,91.85,91.85,91.78,91.85,13300.0,67.4485,67.4485,67.3971,67.4485,13300.0
2012-06-18 12:10:00,91.85,91.88,91.84,91.85,9500.0,67.4485,67.4706,67.4412,67.4485,9500.0
2012-06-18 12:15:00,91.84,91.89,91.82,91.85,8200.0,67.4412,67.4779,67.4265,67.4485,8200.0
2012-06-18 12:20:00,91.85,91.86,91.75,91.75,11200.0,67.4485,67.4559,67.3751,67.3751,11200.0
2012-06-18 12:25:00,91.75,91.83,91.75,91.82,6100.0,67.3751,67.4338,67.3751,67.4265,6100.0
2012-06-18 12:30:00,91.82,91.86,91.78,91.8,7500.0,67.4265,67.4559,67.3971,67.4118,7500.0
2012-06-18 12:35:00,91.8,91.83,91.74,91.75,6300.0,67.4118,67.4338,67.3678,67.3751,6300.0
2012-06-18 12:40:00,91.75,91.79,91.72,91.78,5500.0,67.3751,67.4045,67.3531,67.3971,5500.0
2012-06-18 12:45:00,91.78,91.79,91.74,91.78,5700.0,67.3971,67.4045,67.3678,67.3971,5700.0
2012-06-18 12:50:00,91.8,91.86,91.75,91.75,12500.0,67.4118,67.4559,67.3751,67.3751,12500.0
2012-06-18 12:55:00,91.75,91.81,91.74,91.78,10100.0,67.3751,67.4192,67.3678,67.3971,10100.0
2012-06-18 13:00:00,91.79,91.85,91.76,91.77,12900.0,67.4045,67.4485,67.3824,67.3898,12900.0
2012-06-18 13:05:00,91.77,91.84,91.77,91.81,8000.0,67.3898,67.4412,67.3898,67.4192,8000.0
2012-06-18 13:10:00,91.81,91.86,91.8,91.86,7600.0,67.4192,67.4559,67.4118,67.4559,7600.0
2012-06-18 13:15:00,91.87,91.9,91.8,91.83,4400.0,67.4632,67.4853,67.4118,67.4338,4400.0
2012-06-18 13:20:00,91.82,91.89,91.82,91.84,4700.0,67.4265,67.4779,67.4265,67.4412,4700.0
2012-06-18 13:25:00,91.83,91.94,91.82,91.91,14300.0,67.4338,67.5146,67.4265,67.4926,14300.0
2012-06-18 13:30:00,91.91,91.91,91.86,91.89,6100.0,67.4926,67.4926,67.4559,67.4779,6100.0
2012-06-18 13:35:00,91.88,91.93,91.86,91.88,10800.0,67.4706,67.5073,67.4559,67.4706,10800.0
2012-06-18 13:40:00,91.88,91.9,91.82,91.86,13300.0,67.4706,67.4853,67.4265,67.4559,13300.0
2012-06-18 13:45:00,91.84,91.9,91.73,91.73,9400.0,67.4412,67.4853,67.3604,67.3604,9400.0
2012-06-18 13:50:00,91.73,91.8,91.73,91.78,9200.0,67.3604,67.4118,67.3604,67.3971,9200.0
2012-06-18 13:55:00,91.8,91.86,91.79,91.85,11800.0,67.4118,67.4559,67.4045,67.4485,11800.0
2012-06-18 14:00:00,91.85,91.86,91.74,91.76,13600.0,67.4485,67.4559,67.3678,67.3824,13600.0
2012-06-18 14:05:00,91.75,91.77,91.71,91.75,10200.0,67.3751,67.3898,67.3457,67.3751,10200.0
2012-06-18 14:10:00,91.76,91.83,91.76,91.82,8100.0,67.3824,67.4338,67.3824,67.4265,8100.0
2012-06-18 14:15:00,91.84,91.89,91.81,91.81,7600.0,67.4412,67.4779,67.4192,67.4192,7600.0
2012-06-18 14:20:00,91.81,91.91,91.8,91.88,8400.0,67.4192,67.4926,67.4118,67.4706,8400.0
2012-06-18 14:25:00,91.88,91.91,91.84,91.85,16200.0,67.4706,67.4926,67.4412,67.4485,16200.0
2012-06-18 14:30:00,91.85,91.93,91.85,91.89,13100.0,67.4485,67.5073,67.4485,67.4779,13100.0
2012-06-18 14:35:00,91.9,91.93,91.87,91.91,6300.0,67.4853,67.5073,67.4632,67.4926,6300.0
2012-06-18 14:40:00,91.9,91.98,91.89,91.97,17000.0,67.4853,67.544,67.4779,67.5367,17000.0
2012-06-18 14:45:00,91.97,91.98,91.94,91.97,13900.0,67.5367,67.544,67.5146,67.5367,13900.0
2012-06-18 14:50:00,91.96,92.0,91.96,92.0,12600.0,67.5293,67.5587,67.5293,67.5587,12600.0
2012-06-18 14:55:00,91.99,92.0,91.98,91.99,20900.0,67.5513,67.5587,67.544,67.5513,20900.0
2012-06-18 15:00:00,91.99,92.09,91.98,92.08,47400.0,67.5513,67.6248,67.544,67.6174,47400.0
2012-06-18 15:05:00,92.09,92.09,92.02,92.05,21000.0,67.6248,67.6248,67.5734,67.5954,21000.0
2012-06-18 15:10:00,92.03,92.05,92.0,92.0,30400.0,67.5807,67.5954,67.5587,67.5587,30400.0
2012-06-18 15:15:00,91.99,92.04,91.98,92.0,23100.0,67.5513,67.5881,67.544,67.5587,23100.0
2012-06-18 15:20:00,92.0,92.02,91.98,92.01,19500.0,67.5587,67.5734,67.544,67.566,19500.0
2012-06-18 15:25:00,92.01,92.09,91.99,92.06,13500.0,67.566,67.6248,67.5513,67.6027,13500.0
2012-06-18 15:30:00,92.05,92.09,91.98,92.0,36400.0,67.5954,67.6248,67.544,67.5587,36400.0
2012-06-18 15:35:00,92.0,92.04,91.99,92.04,32600.0,67.5587,67.5881,67.5513,67.5881,32600.0
2012-06-18 15:40:00,92.02,92.09,91.99,92.04,23800.0,67.5734,67.6248,67.5513,67.5881,23800.0
2012-06-18 15:45:00,92.04,92.05,91.99,92.0,27200.0,67.5881,67.5954,67.5513,67.5587,27200.0
2012-06-18 15:50:00,92.02,92.05,91.94,91.94,51200.0,67.5734,67.5954,67.5146,67.5146,51200.0
2012-06-18 15:55:00,91.95,92.03,91.93,92.03,58900.0,67.522,67.5807,67.5073,67.5807,58900.0
2012-06-19 09:30:00,91.93,92.0,91.7,91.99,82500.0,67.5073,67.5587,67.3384,67.5513,82500.0
2012-06-19 09:35:00,91.99,92.02,91.92,92.0,32300.0,67.5513,67.5734,67.4999,67.5587,32300.0
2012-06-19 09:40:00,91.95,92.01,91.81,91.89,31000.0,67.522,67.566,67.4192,67.4779,31000.0
2012-06-19 09:45:00,91.89,92.02,91.89,92.02,29000.0,67.4779,67.5734,67.4779,67.5734,29000.0
2012-06-19 09:50:00,92.02,92.17,92.02,92.03,32100.0,67.5734,67.6835,67.5734,67.5807,32100.0
2012-06-19 09:55:00,92.06,92.35,92.06,92.3,52000.0,67.6027,67.8157,67.6027,67.779,52000.0
2012-06-19 10:00:00,92.27,92.5,92.26,92.41,36000.0,67.757,67.9259,67.7496,67.8598,36000.0
2012-06-19 10:05:00,92.4,92.46,92.31,92.37,15200.0,67.8524,67.8965,67.7863,67.8304,15200.0
2012-06-19 10:10:00,92.4,92.48,92.33,92.45,19100.0,67.8524,67.9112,67.801,67.8891,19100.0
2012-06-19 10:15:00,92.46,92.5,92.43,92.46,31800.0,67.8965,67.9259,67.8744,67.8965,31800.0
2012-06-19 10:20:00,92.46,92.65,92.46,92.64,26600.0,67.8965,68.036,67.8965,68.0287,26600.0
2012-06-19 10:25:00,92.65,92.67,92.59,92.6,22300.0,68.036,68.0507,67.9919,67.9993,22300.0
2012-06-19 10:30:00,92.59,92.64,92.51,92.51,17800.0,67.9919,68.0287,67.9332,67.9332,17800.0
2012-06-19 10:35:00,92.51,92.59,92.49,92.57,15200.0,67.9332,67.9919,67.9185,67.9773,15200.0
2012-06-19 10:40:00,92.54,92.56,92.38,92.41,17700.0,67.9552,67.9699,67.8377,67.8598,17700.0
2012-06-19 10:45:00,92.41,92.44,92.35,92.37,20400.0,67.8598,67.8818,67.8157,67.8304,20400.0
2012-06-19 10:50:00,92.36,92.44,92.35,92.38,21600.0,67.823,67.8818,67.8157,67.8377,21600.0
2012-06-19 10:55:00,92.42,92.44,92.36,92.4,10700.0,67.8671,67.8818,67.823,67.8524,10700.0
2012-06-19 11:00:00,92.39,92.44,92.31,92.35,16500.0,67.8451,67.8818,67.7863,67.8157,16500.0
2012-06-19 11:05:00,92.36,92.38,92.22,92.29,27800.0,67.823,67.8377,67.7202,67.7716,27800.0
2012-06-19 11:10:00,92.29,92.37,92.2,92.21,20500.0,67.7716,67.8304,67.7056,67.7129,20500.0
2012-06-19 11:15:00,92.2,92.23,92.16,92.16,9900.0,67.7056,67.7276,67.6762,67.6762,9900.0
2012-06-19 11:20:00,92.17,92.17,92.02,92.04,17900.0,67.6835,67.6835,67.5734,67.5881,17900.0
2012-06-19 11:25:00,92.04,92.07,92.0,92.04,34700.0,67.5881,67.6101,67.5587,67.5881,34700.0
2012-06-19 11:30:00,92.05,92.07,91.95,91.98,28200.0,67.5954,67.6101,67.522,67.544,28200.0
2012-06-19 11:35:00,91.98,91.98,91.9,91.91,14400.0,67.544,67.544,67.4853,67.4926,14400.0
2012-06-19 11:40:00,91.91,91.97,91.9,91.94,22800.0,67.4926,67.5367,67.4853,67.5146,22800.0
2012-06-19 11:45:00,91.92,91.97,91.91,91.95,31600.0,67.4999,67.5367,67.4926,67.522,31600.0
2012-06-19 11:50:00,91.94,91.97,91.9,91.9,8500.0,67.5146,67.5367,67.4853,67.4853,8500.0
2012-06-19 11:55:00,91.9,91.94,91.87,91.87,33800.0,67.4853,67.5146,67.4632,67.4632,33800.0
2012-06-19 12:00:00,91.87,91.92,91.87,91.88,13200.0,67.4632,67.4999,67.4632,67.4706,13200.0
2012-06-19 12:05:00,91.87,91.92,91.78,91.8,28100.0,67.4632,67.4999,67.3971,67.4118,28100.0
2012-06-19 12:10:00,91.78,91.79,91.7,91.71,16800.0,67.3971,67.4045,67.3384,67.3457,16800.0
2012-06-19 12:15:00,91.72,91.73,91.64,91.67,15400.0,67.3531,67.3604,67.2943,67.3164,15400.0
2012-06-19 12:20:00,91.66,91.71,91.66,91.68,9000.0,67.309,67.3457,67.309,67.3237,9000.0
2012-06-19 12:25:00,91.68,91.72,91.68,91.71,7600.0,67.3237,67.3531,67.3237,67.3457,7600.0
2012-06-19 12:30:00,91.73,91.77,91.71,91.77,7300.0,67.3604,67.3898,67.3457,67.3898,7300.0
2012-06-19 12:35:00,91.78,91.78,91.65,91.68,13700.0,67.3971,67.3971,67.3017,67.3237,13700.0
2012-06-19 12:40:00,91.68,91.69,91.64,91.64,14200.0,67.3237,67.331,67.2943,67.2943,14200.0
2012-06-19 12:45:00,91.63,91.68,91.63,91.66,8400.0,67.287,67.3237,67.287,67.309,8400.0
2012-06-19 12:50:00,91.67,91.67,91.64,91.67,9600.0,67.3164,67.3164,67.2943,67.3164,9600.0
2012-06-19 12:55:00,91.67,91.72,91.63,91.63,12600.0,67.3164,67.3531,67.287,67.287,12600.0
2012-06-19 13:00:00,91.65,91.65,91.55,91.63,17200.0,67.3017,67.3017,67.2282,67.287,17200.0
2012-06-19 13:05:00,91.62,91.63,91.54,91.56,15000.0,67.2796,67.287,67.2209,67.2356,15000.0
2012-06-19 13:10:00,91.56,91.6,91.55,91.58,6500.0,67.2356,67.265,67.2282,67.2503,6500.0
2012-06-19 13:15:00,91.59,91.62,91.58,91.6,15000.0,67.2576,67.2796,67.2503,67.265,15000.0
2012-06-19 13:20:00,91.59,91.67,91.57,91.61,19500.0,67.2576,67.3164,67.2429,67.2723,19500.0
2012-06-19 13:25:00,91.6,91.65,91.6,91.6,13400.0,67.265,67.3017,67.265,67.265,13400.0
2012-06-19 13:30:00,91.6,91.7,91.6,91.69,12700.0,67.265,67.3384,67.265,67.331,12700.0
2012-06-19 13:35:00,91.69,91.77,91.69,91.77,9400.0,67.331,67.3898,67.331,67.3898,9400.0
2012-06-19 13:40:00,91.75,91.79,91.73,91.79,16200.0,67.3751,67.4045,67.3604,67.4045,16200.0
2012-06-19 13:45:00,91.78,91.81,91.75,91.8,15700.0,67.3971,67.4192,67.3751,67.4118,15700.0
2012-06-19 13:50:00,91.79,91.83,91.79,91.81,12000.0,67.4045,67.4338,67.4045,67.4192,12000.0
2012-06-19 13:55:00,91.81,91.86,91.81,91.86,10100.0,67.4192,67.4559,67.4192,67.4559,10100.0
2012-06-19 14:00:00,91.86,91.87,91.82,91.82,10600.0,67.4559,67.4632,67.4265,67.4265,10600.0
2012-06-19 14:05:00,91.83,91.85,91.76,91.8,13100.0,67.4338,67.4485,67.3824,67.4118,13100.0
2012-06-19 14:10:00,91.79,91.82,91.77,91.79,12500.0,67.4045,67.4265,67.3898,67.4045,12500.0
2012-06-19 14:15:00,91.78,91.8,91.74,91.75,18400.0,67.3971,67.4118,67.3678,67.3751,18400.0
2012-06-19 14:20:00,91.76,91.76,91.7,91.71,14000.0,67.3824,67.3824,67.3384,67.3457,14000.0
2012-06-19 14:25:00,91.7,91.7,91.62,91.64,24400.0,67.3384,67.3384,67.2796,67.2943,24400.0
2012-06-19 14:30:00,91.66,91.66,91.44,91.5,75300.0,67.309,67.309,67.1475,67.1915,75300.0
2012-06-19 14:35:00,91.5,91.67,91.5,91.67,24500.0,67.1915,67.3164,67.1915,67.3164,24500.0
2012-06-19 14:40:00,91.68,91.7,91.57,91.57,13800.0,67.3237,67.3384,67.2429,67.2429,13800.0
2012-06-19 14:45:00,91.57,91.65,91.56,91.61,16900.0,67.2429,67.3017,67.2356,67.2723,16900.0
2012-06-19 14:50:00,91.58,91.67,91.58,91.62,14000.0,67.2503,67.3164,67.2503,67.2796,14000.0
2012-06-19 14:55:00,91.63,91.76,91.61,91.75,21300.0,67.287,67.3824,67.2723,67.3751,21300.0
2012-06-19 15:00:00,91.76,91.76,91.65,91.66,22100.0,67.3824,67.3824,67.3017,67.309,22100.0
2012-06-19 15:05:00,91.66,91.77,91.65,91.77,15200.0,67.309,67.3898,67.3017,67.3898,15200.0
2012-06-19 15:10:00,91.78,91.8,91.74,91.75,13700.0,67.3971,67.4118,67.3678,67.3751,13700.0
2012-06-19 15:15:00,91.75,91.85,91.75,91.85,12500.0,67.3751,67.4485,67.3751,67.4485,12500.0
2012-06-19 15:20:00,91.86,91.9,91.84,91.86,19900.0,67.4559,67.4853,67.4412,67.4559,19900.0
2012-06-19 15:25:00,91.86,91.88,91.81,91.85,26300.0,67.4559,67.4706,67.4192,67.4485,26300.0
2012-06-19 15:30:00,91.86,91.94,91.84,91.88,23000.0,67.4559,67.5146,67.4412,67.4706,23000.0
2012-06-19 15:35:00,91.87,91.87,91.73,91.82,29500.0,67.4632,67.4632,67.3604,67.4265,29500.0
2012-06-19 15:40:00,91.81,91.9,91.79,91.84,18200.0,67.4192,67.4853,67.4045,67.4412,18200.0
2012-06-19 15:45:00,91.83,91.86,91.76,91.78,28400.0,67.4338,67.4559,67.3824,67.3971,28400.0
2012-06-19 15:50:00,91.79,91.83,91.75,91.82,39400.0,67.4045,67.4338,67.3751,67.4265,39400.0
2012-06-19 15:55:00,91.81,91.87,91.77,91.85,62700.0,67.4192,67.4632,67.3898,67.4485,62700.0
2012-06-20 09:30:00,91.63,91.93,91.56,91.7,48600.0,67.287,67.5073,67.2356,67.3384,48600.0
2012-06-20 09:35:00,91.69,91.84,91.53,91.6,27000.0,67.331,67.4412,67.2135,67.265,27000.0
2012-06-20 09:40:00,91.6,91.63,91.52,91.53,30700.0,67.265,67.287,67.2062,67.2135,30700.0
2012-06-20 09:45:00,91.54,91.61,91.48,91.48,31500.0,67.2209,67.2723,67.1768,67.1768,31500.0
2012-06-20 09:50:00,91.49,91.52,91.41,91.51,36400.0,67.1842,67.2062,67.1254,67.1989,36400.0
2012-06-20 09:55:00,91.53,91.56,91.46,91.47,19400.0,67.2135,67.2356,67.1621,67.1695,19400.0
2012-06-20 10:00:00,91.47,91.51,91.46,91.5,15700.0,67.1695,67.1989,67.1621,67.1915,15700.0
2012-06-20 10:05:00,91.49,91.56,91.46,91.48,21400.0,67.1842,67.2356,67.1621,67.1768,21400.0
2012-06-20 10:10:00,91.49,91.54,91.46,91.5,35800.0,67.1842,67.2209,67.1621,67.1915,35800.0
2012-06-20 10:15:00,91.5,91.54,91.49,91.51,21900.0,67.1915,67.2209,67.1842,67.1989,21900.0
2012-06-20 10:20:00,91.5,91.52,91.41,91.41,21900.0,67.1915,67.2062,67.1254,67.1254,21900.0
2012-06-20 10:25:00,91.41,91.52,91.38,91.48,17800.0,67.1254,67.2062,67.1034,67.1768,17800.0
2012-06-20 10:30:00,91.47,91.52,91.46,91.5,12100.0,67.1695,67.2062,67.1621,67.1915,12100.0
2012-06-20 10:35:00,91.48,91.51,91.44,91.49,10100.0,67.1768,67.1989,67.1475,67.1842,10100.0
2012-06-20 10:40:00,91.48,91.55,91.47,91.52,20600.0,67.1768,67.2282,67.1695,67.2062,20600.0
2012-06-20 10:45:00,91.52,91.53,91.46,91.52,12700.0,67.2062,67.2135,67.1621,67.2062,12700.0
2012-06-20 10:50:00,91.51,91.56,91.49,91.54,9500.0,67.1989,67.2356,67.1842,67.2209,9500.0
2012-06-20 10:55:00,91.53,91.59,91.48,91.54,19000.0,67.2135,67.2576,67.1768,67.2209,19000.0
2012-06-20 11:00:00,91.54,91.57,91.52,91.55,8500.0,67.2209,67.2429,67.2062,67.2282,8500.0
2012-06-20 11:05:00,91.55,91.57,91.49,91.5,26700.0,67.2282,67.2429,67.1842,67.1915,26700.0
2012-06-20 11:10:00,91.5,91.56,91.48,91.49,17500.0,67.1915,67.2356,67.1768,67.1842,17500.0
2012-06-20 11:15:00,91.49,91.54,91.48,91.51,7400.0,67.1842,67.2209,67.1768,67.1989,7400.0
2012-06-20 11:20:00,91.51,91.54,91.47,91.5,13700.0,67.1989,67.2209,67.1695,67.1915,13700.0
2012-06-20 11:25:00,91.5,91.56,91.5,91.54,6100.0,67.1915,67.2356,67.1915,67.2209,6100.0
2012-06-20 11:30:00,91.55,91.56,91.51,91.51,6900.0,67.2282,67.2356,67.1989,67.1989,6900.0
2012-06-20 11:35:00,91.5,91.5,91.4,91.4,10400.0,67.1915,67.1915,67.1181,67.1181,10400.0
2012-06-20 11:40:00,91.4,91.55,91.4,91.52,18000.0,67.1181,67.2282,67.1181,67.2062,18000.0
2012-06-20 11:45:00,91.52,91.53,91.46,91.46,10200.0,67.2062,67.2135,67.1621,67.1621,10200.0
2012-06-20 11:50:00,91.49,91.49,91.4,91.45,11100.0,67.1842,67.1842,67.1181,67.1548,11100.0
2012-06-20 11:55:00,91.45,91.47,91.39,91.39,8700.0,67.1548,67.1695,67.1107,67.1107,8700.0
2012-06-20 12:00:00,91.39,91.43,91.37,91.38,6200.0,67.1107,67.1401,67.0961,67.1034,6200.0
2012-06-20 12:05:00,91.36,91.41,91.33,91.33,28400.0,67.0887,67.1254,67.0667,67.0667,28400.0
2012-06-20 12:10:00,91.34,91.39,91.34,91.35,8400.0,67.074,67.1107,67.074,67.0814,8400.0
2012-06-20 12:15:00,91.36,91.39,91.34,91.35,16900.0,67.0887,67.1107,67.074,67.0814,16900.0
2012-06-20 12:20:00,91.34,91.37,91.29,91.29,10400.0,67.074,67.0961,67.0373,67.0373,10400.0
2012-06-20 12:25:00,91.3,91.38,91.24,91.38,13100.0,67.0447,67.1034,67.0006,67.1034,13100.0
2012-06-20 12:30:00,91.4,91.43,90.87,91.21,87500.0,67.1181,67.1401,66.7289,66.9786,87500.0
2012-06-20 12:35:00,91.21,91.21,90.97,91.16,21600.0,66.9786,66.9786,66.8023,66.9418,21600.0
2012-06-20 12:40:00,91.18,91.36,91.11,91.36,11300.0,66.9565,67.0887,66.9051,67.0887,11300.0
2012-06-20 12:45:00,91.38,91.44,91.29,91.3,23200.0,67.1034,67.1475,67.0373,67.0447,23200.0
2012-06-20 12:50:00,91.32,91.34,91.24,91.34,7200.0,67.0593,67.074,67.0006,67.074,7200.0
2012-06-20 12:55:00,91.34,91.41,91.3,91.35,14500.0,67.074,67.1254,67.0447,67.0814,14500.0
2012-06-20 13:00:00,91.37,91.5,91.37,91.5,12800.0,67.0961,67.1915,67.0961,67.1915,12800.0
2012-06-20 13:05:00,91.5,91.55,91.4,91.47,36700.0,67.1915,67.2282,67.1181,67.1695,36700.0
2012-06-20 13:10:00,91.46,91.5,91.39,91.47,16000.0,67.1621,67.1915,67.1107,67.1695,16000.0
2012-06-20 13:15:00,91.48,91.53,91.42,91.43,18400.0,67.1768,67.2135,67.1328,67.1401,18400.0
2012-06-20 13:20:00,91.43,91.51,91.42,91.48,11100.0,67.1401,67.1989,67.1328,67.1768,11100.0
2012-06-20 13:25:00,91.48,91.49,91.43,91.44,9000.0,67.1768,67.1842,67.1401,67.1475,9000.0
2012-06-20 13:30:00,91.45,91.53,91.43,91.46,14800.0,67.1548,67.2135,67.1401,67.1621,14800.0
2012-06-20 13:35:00,91.48,91.5,91.43,91.47,7100.0,67.1768,67.1915,67.1401,67.1695,7100.0
2012-06-20 13:40:00,91.46,91.47,91.39,91.4,8800.0,67.1621,67.1695,67.1107,67.1181,8800.0
2012-06-20 13:45:00,91.41,91.45,91.4,91.41,13200.0,67.1254,67.1548,67.1181,67.1254,13200.0
2012-06-20 13:50:00,91.41,91.44,91.33,91.34,26900.0,67.1254,67.1475,67.0667,67.074,26900.0
2012-06-20 13:55:00,91.33,91.42,91.32,91.42,22600.0,67.0667,67.1328,67.0593,67.1328,22600.0
2012-06-20 14:00:00,91.41,91.41,91.31,91.39,13800.0,67.1254,67.1254,67.052,67.1107,13800.0
2012-06-20 14:05:00,91.36,91.48,91.32,91.46,9600.0,67.0887,67.1768,67.0593,67.1621,9600.0
2012-06-20 14:10:00,91.45,91.48,91.34,91.35,14900.0,67.1548,67.1768,67.074,67.0814,14900.0
2012-06-20 14:15:00,91.35,91.41,91.18,91.19,16500.0,67.0814,67.1254,66.9565,66.9639,16500.0
2012-06-20 14:20:00,91.2,91.24,91.08,91.19,30200.0,66.9712,67.0006,66.8831,66.9639,30200.0
2012-06-20 14:25:00,91.16,91.26,91.13,91.22,18000.0,66.9418,67.0153,66.9198,66.9859,18000.0
2012-06-20 14:30:00,91.21,91.3,91.19,91.22,19000.0,66.9786,67.0447,66.9639,66.9859,19000.0
2012-06-20 14:35:00,91.21,91.31,91.16,91.16,31200.0,66.9786,67.052,66.9418,66.9418,31200.0
2012-06-20 14:40:00,91.16,91.19,91.05,91.11,15500.0,66.9418,66.9639,66.8611,66.9051,15500.0
2012-06-20 14:45:00,91.1,91.1,91.0,91.04,26700.0,66.8978,66.8978,66.8244,66.8537,26700.0
2012-06-20 14:50:00,91.07,91.12,91.03,91.1,18900.0,66.8758,66.9125,66.8464,66.8978,18900.0
2012-06-20 14:55:00,91.12,91.23,91.1,91.21,14900.0,66.9125,66.9932,66.8978,66.9786,14900.0
2012-06-20 15:00:00,91.23,91.23,91.16,91.19,11000.0,66.9932,66.9932,66.9418,66.9639,11000.0
2012-06-20 15:05:00,91.2,91.21,91.11,91.11,16800.0,66.9712,66.9786,66.9051,66.9051,16800.0
2012-06-20 15:10:00,91.12,91.26,91.09,91.23,34900.0,66.9125,67.0153,66.8904,66.9932,34900.0
2012-06-20 15:15:00,91.21,91.27,91.08,91.08,25600.0,66.9786,67.0226,66.8831,66.8831,25600.0
2012-06-20 15:20:00,91.09,91.21,91.09,91.2,13300.0,66.8904,66.9786,66.8904,66.9712,13300.0
2012-06-20 15:25:00,91.22,91.37,91.22,91.35,33300.0,66.9859,67.0961,66.9859,67.0814,33300.0
2012-06-20 15:30:00,91.34,91.36,91.26,91.27,27700.0,67.074,67.0887,67.0153,67.0226,27700.0
2012-06-20 15:35:00,91.29,91.42,91.29,91.31,23400.0,67.0373,67.1328,67.0373,67.052,23400.0
2012-06-20 15:40:00,91.32,91.5,91.3,91.45,149500.0,67.0593,67.1915,67.0447,67.1548,149500.0
2012-06-20 15:45:00,91.45,91.47,91.38,91.45,56500.0,67.1548,67.1695,67.1034,67.1548,56500.0
2012-06-20 15:50:00,91.45,91.47,91.33,91.39,44200.0,67.1548,67.1695,67.0667,67.1107,44200.0
2012-06-20 15:55:00,91.39,91.52,91.39,91.5,94900.0,67.1107,67.2062,67.1107,67.1915,94900.0
2012-06-21 09:30:00,91.48,92.25,91.48,92.07,137000.0,67.1768,67.7423,67.1768,67.6101,137000.0
2012-06-21 09:35:00,92.07,92.15,91.98,92.0,50400.0,67.6101,67.6688,67.544,67.5587,50400.0
2012-06-21 09:40:00,92.0,92.1,91.99,92.1,28500.0,67.5587,67.6321,67.5513,67.6321,28500.0
2012-06-21 09:45:00,92.1,92.2,92.02,92.12,69600.0,67.6321,67.7056,67.5734,67.6468,69600.0
2012-06-21 09:50:00,92.12,92.34,92.12,92.3,56000.0,67.6468,67.8084,67.6468,67.779,56000.0
2012-06-21 09:55:00,92.28,92.35,92.2,92.29,47100.0,67.7643,67.8157,67.7056,67.7716,47100.0
2012-06-21 10:00:00,92.26,92.27,92.0,92.01,39100.0,67.7496,67.757,67.5587,67.566,39100.0
2012-06-21 10:05:00,92.0,92.03,91.87,91.95,47700.0,67.5587,67.5807,67.4632,67.522,47700.0
2012-06-21 10:10:00,91.95,92.05,91.91,92.05,15600.0,67.522,67.5954,67.4926,67.5954,15600.0
2012-06-21 10:15:00,92.05,92.16,92.04,92.1,32900.0,67.5954,67.6762,67.5881,67.6321,32900.0
2012-06-21 10:20:00,92.11,92.19,92.03,92.03,25200.0,67.6395,67.6982,67.5807,67.5807,25200.0
2012-06-21 10:25:00,92.03,92.1,91.9,92.1,39900.0,67.5807,67.6321,67.4853,67.6321,39900.0
2012-06-21 10:30:00,92.1,92.24,92.06,92.22,49800.0,67.6321,67.7349,67.6027,67.7202,49800.0
2012-06-21 10:35:00,92.24,92.25,92.0,92.05,24600.0,67.7349,67.7423,67.5587,67.5954,24600.0
2012-06-21 10:40:00,92.07,92.17,92.07,92.11,36500.0,67.6101,67.6835,67.6101,67.6395,36500.0
2012-06-21 10:45:00,92.1,92.16,92.04,92.06,15200.0,67.6321,67.6762,67.5881,67.6027,15200.0
2012-06-21 10:50:00,92.09,92.1,92.03,92.05,17200.0,67.6248,67.6321,67.5807,67.5954,17200.0
2012-06-21 10:55:00,92.03,92.07,91.99,92.04,12100.0,67.5807,67.6101,67.5513,67.5881,12100.0
2012-06-21 11:00:00,92.04,92.06,91.96,91.96,22700.0,67.5881,67.6027,67.5293,67.5293,22700.0
2012-06-21 11:05:00,91.95,91.96,91.83,91.83,24200.0,67.522,67.5293,67.4338,67.4338,24200.0
2012-06-21 11:10:00,91.82,91.88,91.73,91.78,38400.0,67.4265,67.4706,67.3604,67.3971,38400.0
2012-06-21 11:15:00,91.78,91.92,91.76,91.89,23000.0,67.3971,67.4999,67.3824,67.4779,23000.0
2012-06-21 11:20:00,91.88,91.98,91.88,91.96,18000.0,67.4706,67.544,67.4706,67.5293,18000.0
2012-06-21 11:25:00,91.95,91.95,91.77,91.93,17100.0,67.522,67.522,67.3898,67.5073,17100.0
2012-06-21 11:30:00,91.93,91.96,91.87,91.94,22400.0,67.5073,67.5293,67.4632,67.5146,22400.0
2012-06-21 11:35:00,91.94,92.0,91.88,91.99,25100.0,67.5146,67.5587,67.4706,67.5513,25100.0
2012-06-21 11:40:00,91.97,91.98,91.86,91.94,45400.0,67.5367,67.544,67.4559,67.5146,45400.0
2012-06-21 11:45:00,91.93,91.94,91.88,91.88,30600.0,67.5073,67.5146,67.4706,67.4706,30600.0
2012-06-21 11:50:00,91.89,92.01,91.88,91.95,31700.0,67.4779,67.566,67.4706,67.522,31700.0
2012-06-21 11:55:00,91.95,91.97,91.91,91.92,17400.0,67.522,67.5367,67.4926,67.4999,17400.0
2012-06-21 12:00:00,91.92,91.93,91.8,91.81,32900.0,67.4999,67.5073,67.4118,67.4192,32900.0
2012-06-21 12:05:00,91.81,91.85,91.75,91.83,15700.0,67.4192,67.4485,67.3751,67.4338,15700.0
2012-06-21 12:10:00,91.83,91.84,91.81,91.83,26100.0,67.4338,67.4412,67.4192,67.4338,26100.0
2012-06-21 12:15:00,91.82,91.82,91.74,91.78,27200.0,67.4265,67.4265,67.3678,67.3971,27200.0
2012-06-21 12:20:00,91.78,91.79,91.6,91.62,31000.0,67.3971,67.4045,67.265,67.2796,31000.0
2012-06-21 12:25:00,91.62,91.65,91.38,91.43,28200.0,67.2796,67.3017,67.1034,67.1401,28200.0
2012-06-21 12:30:00,91.4,91.43,91.33,91.36,30400.0,67.1181,67.1401,67.0667,67.0887,30400.0
2012-06-21 12:35:00,91.35,91.42,91.35,91.37,38400.0,67.0814,67.1328,67.0814,67.0961,38400.0
2012-06-21 12:40:00,91.35,91.42,91.3,91.36,18100.0,67.0814,67.1328,67.0447,67.0887,18100.0
2012-06-21 12:45:00,91.38,91.4,91.35,91.36,12500.0,67.1034,67.1181,67.0814,67.0887,12500.0
2012-06-21 12:50:00,91.37,91.39,91.34,91.35,12900.0,67.0961,67.1107,67.074,67.0814,12900.0
2012-06-21 12:55:00,91.36,91.36,91.33,91.35,6600.0,67.0887,67.0887,67.0667,67.0814,6600.0
2012-06-21 13:00:00,91.34,91.37,91.29,91.33,35600.0,67.074,67.0961,67.0373,67.0667,35600.0
2012-06-21 13:05:00,91.33,91.4,91.33,91.34,8500.0,67.0667,67.1181,67.0667,67.074,8500.0
2012-06-21 13:10:00,91.35,91.37,91.19,91.2,11400.0,67.0814,67.0961,66.9639,66.9712,11400.0
2012-06-21 13:15:00,91.19,91.19,90.99,90.99,35400.0,66.9639,66.9639,66.817,66.817,35400.0
2012-06-21 13:20:00,90.98,91.07,90.95,91.02,20700.0,66.8097,66.8758,66.7876,66.839,20700.0
2012-06-21 13:25:00,91.0,91.0,90.96,90.97,11300.0,66.8244,66.8244,66.795,66.8023,11300.0
2012-06-21 13:30:00,90.96,91.03,90.88,90.89,33900.0,66.795,66.8464,66.7362,66.7436,33900.0
2012-06-21 13:35:00,90.88,90.9,90.81,90.83,13000.0,66.7362,66.7509,66.6848,66.6995,13000.0
2012-06-21 13:40:00,90.83,90.83,90.75,90.78,12700.0,66.6995,66.6995,66.6408,66.6628,12700.0
2012-06-21 13:45:00,90.79,90.83,90.77,90.83,29400.0,66.6701,66.6995,66.6555,66.6995,29400.0
2012-06-21 13:50:00,90.84,90.86,90.78,90.8,24700.0,66.7069,66.7215,66.6628,66.6775,24700.0
2012-06-21 13:55:00,90.8,90.83,90.74,90.76,26000.0,66.6775,66.6995,66.6334,66.6481,26000.0
2012-06-21 14:00:00,90.75,90.77,90.71,90.77,21300.0,66.6408,66.6555,66.6114,66.6555,21300.0
2012-06-21 14:05:00,90.77,90.84,90.75,90.81,39500.0,66.6555,66.7069,66.6408,66.6848,39500.0
2012-06-21 14:10:00,90.81,90.86,90.76,90.82,14100.0,66.6848,66.7215,66.6481,66.6922,14100.0
2012-06-21 14:15:00,90.83,90.83,90.76,90.77,18500.0,66.6995,66.6995,66.6481,66.6555,18500.0
2012-06-21 14:20:00,90.78,90.8,90.69,90.74,15900.0,66.6628,66.6775,66.5967,66.6334,15900.0
2012-06-21 14:25:00,90.74,90.78,90.69,90.77,14500.0,66.6334,66.6628,66.5967,66.6555,14500.0
2012-06-21 14:30:00,90.76,90.76,90.72,90.74,11000.0,66.6481,66.6481,66.6187,66.6334,11000.0
2012-06-21 14:35:00,90.74,90.75,90.71,90.73,10400.0,66.6334,66.6408,66.6114,66.6261,10400.0
2012-06-21 14:40:00,90.73,90.86,90.72,90.86,17200.0,66.6261,66.7215,66.6187,66.7215,17200.0
2012-06-21 14:45:00,90.86,90.86,90.79,90.81,13800.0,66.7215,66.7215,66.6701,66.6848,13800.0
2012-06-21 14:50:00,90.86,90.94,90.86,90.92,30800.0,66.7215,66.7803,66.7215,66.7656,30800.0
2012-06-21 14:55:00,90.93,90.95,90.85,90.89,13400.0,66.7729,66.7876,66.7142,66.7436,13400.0
2012-06-21 15:00:00,90.88,90.88,90.81,90.81,11500.0,66.7362,66.7362,66.6848,66.6848,11500.0
2012-06-21 15:05:00,90.8,90.84,90.76,90.8,8900.0,66.6775,66.7069,66.6481,66.6775,8900.0
2012-06-21 15:10:00,90.8,90.81,90.74,90.76,26400.0,66.6775,66.6848,66.6334,66.6481,26400.0
2012-06-21 15:15:00,90.76,90.76,90.64,90.66,38200.0,66.6481,66.6481,66.56,66.5747,38200.0
2012-06-21 15:20:00,90.64,90.67,90.59,90.64,40300.0,66.56,66.582,66.5233,66.56,40300.0
2012-06-21 15:25:00,90.64,90.74,90.62,90.71,20000.0,66.56,66.6334,66.5453,66.6114,20000.0
2012-06-21 15:30:00,90.72,90.73,90.58,90.63,27600.0,66.6187,66.6261,66.5159,66.5526,27600.0
2012-06-21 15:35:00,90.65,90.8,90.61,90.73,26500.0,66.5673,66.6775,66.538,66.6261,26500.0
2012-06-21 15:40:00,90.73,90.73,90.61,90.65,24000.0,66.6261,66.6261,66.538,66.5673,24000.0
2012-06-21 15:45:00,90.64,90.64,90.46,90.5,37300.0,66.56,66.56,66.4278,66.4572,37300.0
2012-06-21 15:50:00,90.51,90.61,90.43,90.49,55700.0,66.4645,66.538,66.4058,66.4498,55700.0
2012-06-21 15:55:00,90.49,90.53,90.28,90.32,164900.0,66.4498,66.4792,66.2956,66.325,164900.0
2012-06-22 09:30:00,90.79,90.89,90.61,90.65,50500.0,66.6701,66.7436,66.538,66.5673,50500.0
2012-06-22 09:35:00,90.72,90.72,90.47,90.52,36700.0,66.6187,66.6187,66.4352,66.4719,36700.0
2012-06-22 09:40:00,90.52,90.6,90.43,90.56,16200.0,66.4719,66.5306,66.4058,66.5012,16200.0
2012-06-22 09:45:00,90.56,90.65,90.46,90.58,31500.0,66.5012,66.5673,66.4278,66.5159,31500.0
2012-06-22 09:50:00,90.58,90.62,90.42,90.49,24700.0,66.5159,66.5453,66.3984,66.4498,24700.0
2012-06-22 09:55:00,90.49,90.55,90.42,90.55,10500.0,66.4498,66.4939,66.3984,66.4939,10500.0
2012-06-22 10:00:00,90.55,90.64,90.52,90.58,26500.0,66.4939,66.56,66.4719,66.5159,26500.0
2012-06-22 10:05:00,90.57,90.64,90.57,90.61,10800.0,66.5086,66.56,66.5086,66.538,10800.0
2012-06-22 10:10:00,90.6,90.75,90.58,90.73,24000.0,66.5306,66.6408,66.5159,66.6261,24000.0
2012-06-22 10:15:00,90.73,90.73,90.64,90.67,12300.0,66.6261,66.6261,66.56,66.582,12300.0
2012-06-22 10:20:00,90.65,90.79,90.64,90.79,17300.0,66.5673,66.6701,66.56,66.6701,17300.0
2012-06-22 10:25:00,90.8,90.86,90.59,90.64,17200.0,66.6775,66.7215,66.5233,66.56,17200.0
2012-06-22 10:30:00,90.65,90.7,90.58,90.7,13500.0,66.5673,66.6041,66.5159,66.6041,13500.0
2012-06-22 10:35:00,90.7,90.71,90.63,90.67,12100.0,66.6041,66.6114,66.5526,66.582,12100.0
2012-06-22 10:40:00,90.67,90.81,90.64,90.77,12000.0,66.582,66.6848,66.56,66.6555,12000.0
2012-06-22 10:45:00,90.76,90.83,90.76,90.8,12500.0,66.6481,66.6995,66.6481,66.6775,12500.0
2012-06-22 10:50:00,90.78,90.93,90.78,90.93,18200.0,66.6628,66.7729,66.6628,66.7729,18200.0
2012-06-22 10:55:00,90.94,90.98,90.91,90.92,9400.0,66.7803,66.8097,66.7583,66.7656,9400.0
2012-06-22 11:00:00,90.91,91.0,90.89,90.97,18600.0,66.7583,66.8244,66.7436,66.8023,18600.0
2012-06-22 11:05:00,90.98,91.05,90.98,91.03,11000.0,66.8097,66.8611,66.8097,66.8464,11000.0
2012-06-22 11:10:00,91.03,91.12,91.03,91.11,10200.0,66.8464,66.9125,66.8464,66.9051,10200.0
2012-06-22 11:15:00,91.11,91.14,91.0,91.14,11600.0,66.9051,66.9272,66.8244,66.9272,11600.0
2012-06-22 11:20:00,91.12,91.14,91.05,91.06,15400.0,66.9125,66.9272,66.8611,66.8684,15400.0
2012-06-22 11:25:00,91.07,91.11,91.05,91.08,20600.0,66.8758,66.9051,66.8611,66.8831,20600.0
2012-06-22 11:30:00,91.08,91.18,91.06,91.17,15600.0,66.8831,66.9565,66.8684,66.9492,15600.0
2012-06-22 11:35:00,91.15,91.2,91.12,91.2,15400.0,66.9345,66.9712,66.9125,66.9712,15400.0
2012-06-22 11:40:00,91.19,91.22,91.16,91.22,8400.0,66.9639,66.9859,66.9418,66.9859,8400.0
2012-06-22 11:45:00,91.22,91.23,91.12,91.19,12800.0,66.9859,66.9932,66.9125,66.9639,12800.0
2012-06-22 11:50:00,91.17,91.2,91.09,91.11,13300.0,66.9492,66.9712,66.8904,66.9051,13300.0
2012-06-22 11:55:00,91.1,91.14,91.06,91.14,7000.0,66.8978,66.9272,66.8684,66.9272,7000.0
2012-06-22 12:00:00,91.15,91.17,91.12,91.14,6500.0,66.9345,66.9492,66.9125,66.9272,6500.0
2012-06-22 12:05:00,91.13,91.16,91.05,91.1,11400.0,66.9198,66.9418,66.8611,66.8978,11400.0
2012-06-22 12:10:00,91.07,91.2,91.07,91.2,9200.0,66.8758,66.9712,66.8758,66.9712,9200.0
2012-06-22 12:15:00,91.2,91.2,91.15,91.19,7800.0,66.9712,66.9712,66.9345,66.9639,7800.0
2012-06-22 12:20:00,91.19,91.21,91.11,91.17,12500.0,66.9639,66.9786,66.9051,66.9492,12500.0
2012-06-22 12:25:00,91.18,91.21,91.11,91.16,16200.0,66.9565,66.9786,66.9051,66.9418,16200.0
2012-06-22 12:30:00,91.18,91.22,91.15,91.19,15500.0,66.9565,66.9859,66.9345,66.9639,15500.0
2012-06-22 12:35:00,91.2,91.25,91.18,91.23,19300.0,66.9712,67.0079,66.9565,66.9932,19300.0
2012-06-22 12:40:00,91.23,91.27,91.22,91.26,14700.0,66.9932,67.0226,66.9859,67.0153,14700.0
2012-06-22 12:45:00,91.25,91.28,91.23,91.24,18600.0,67.0079,67.03,66.9932,67.0006,18600.0
2012-06-22 12:50:00,91.24,91.29,91.18,91.2,19700.0,67.0006,67.0373,66.9565,66.9712,19700.0
2012-06-22 12:55:00,91.2,91.2,91.05,91.06,13500.0,66.9712,66.9712,66.8611,66.8684,13500.0
2012-06-22 13:00:00,91.06,91.09,91.0,91.03,12900.0,66.8684,66.8904,66.8244,66.8464,12900.0
2012-06-22 13:05:00,91.02,91.05,90.94,91.0,12700.0,66.839,66.8611,66.7803,66.8244,12700.0
2012-06-22 13:10:00,91.0,91.0,90.92,90.95,5400.0,66.8244,66.8244,66.7656,66.7876,5400.0
2012-06-22 13:15:00,90.95,90.96,90.85,90.87,7400.0,66.7876,66.795,66.7142,66.7289,7400.0
2012-06-22 13:20:00,90.89,90.92,90.87,90.87,7800.0,66.7436,66.7656,66.7289,66.7289,7800.0
2012-06-22 13:25:00,90.89,90.95,90.85,90.92,9000.0,66.7436,66.7876,66.7142,66.7656,9000.0
2012-06-22 13:30:00,90.91,90.91,90.87,90.89,5800.0,66.7583,66.7583,66.7289,66.7436,5800.0
2012-06-22 13:35:00,90.9,90.9,90.84,90.9,8400.0,66.7509,66.7509,66.7069,66.7509,8400.0
2012-06-22 13:40:00,90.92,90.96,90.92,90.93,9200.0,66.7656,66.795,66.7656,66.7729,9200.0
2012-06-22 13:45:00,90.93,90.98,90.93,90.98,5600.0,66.7729,66.8097,66.7729,66.8097,5600.0
2012-06-22 13:50:00,90.96,91.04,90.94,91.03,19100.0,66.795,66.8537,66.7803,66.8464,19100.0
2012-06-22 13:55:00,91.03,91.03,90.98,90.99,8100.0,66.8464,66.8464,66.8097,66.817,8100.0
2012-06-22 14:00:00,91.0,91.05,90.99,91.0,6200.0,66.8244,66.8611,66.817,66.8244,6200.0
2012-06-22 14:05:00,91.0,91.03,90.98,90.99,11000.0,66.8244,66.8464,66.8097,66.817,11000.0
2012-06-22 14:10:00,91.0,91.02,90.99,91.01,10600.0,66.8244,66.839,66.817,66.8317,10600.0
2012-06-22 14:15:00,91.01,91.02,90.97,90.98,8400.0,66.8317,66.839,66.8023,66.8097,8400.0
2012-06-22 14:20:00,90.98,91.03,90.94,90.94,18700.0,66.8097,66.8464,66.7803,66.7803,18700.0
2012-06-22 14:25:00,90.96,90.98,90.91,90.91,13000.0,66.795,66.8097,66.7583,66.7583,13000.0
2012-06-22 14:30:00,90.91,90.91,90.85,90.86,15600.0,66.7583,66.7583,66.7142,66.7215,15600.0
2012-06-22 14:35:00,90.85,90.87,90.82,90.86,16500.0,66.7142,66.7289,66.6922,66.7215,16500.0
2012-06-22 14:40:00,90.86,90.9,90.84,90.89,14300.0,66.7215,66.7509,66.7069,66.7436,14300.0
2012-06-22 14:45:00,90.9,91.04,90.9,91.02,14100.0,66.7509,66.8537,66.7509,66.839,14100.0
2012-06-22 14:50:00,91.02,91.08,90.99,91.03,18100.0,66.839,66.8831,66.817,66.8464,18100.0
2012-06-22 14:55:00,91.03,91.14,91.03,91.12,18600.0,66.8464,66.9272,66.8464,66.9125,18600.0
2012-06-22 15:00:00,91.12,91.14,91.01,91.01,13000.0,66.9125,66.9272,66.8317,66.8317,13000.0
2012-06-22 15:05:00,91.01,91.08,91.0,91.08,15200.0,66.8317,66.8831,66.8244,66.8831,15200.0
2012-06-22 15:10:00,91.09,91.2,91.08,91.18,12700.0,66.8904,66.9712,66.8831,66.9565,12700.0
2012-06-22 15:15:00,91.17,91.17,91.05,91.05,11100.0,66.9492,66.9492,66.8611,66.8611,11100.0
2012-06-22 15:20:00,91.07,91.12,91.04,91.08,10700.0,66.8758,66.9125,66.8537,66.8831,10700.0
2012-06-22 15:25:00,91.09,91.16,91.09,91.16,8200.0,66.8904,66.9418,66.8904,66.9418,8200.0
2012-06-22 15:30:00,91.16,91.18,91.07,91.07,23000.0,66.9418,66.9565,66.8758,66.8758,23000.0
2012-06-22 15:35:00,91.08,91.14,91.04,91.13,19200.0,66.8831,66.9272,66.8537,66.9198,19200.0
2012-06-22 15:40:00,91.13,91.18,91.1,91.14,20900.0,66.9198,66.9565,66.8978,66.9272,20900.0
2012-06-22 15:45:00,91.14,91.17,91.1,91.17,30000.0,66.9272,66.9492,66.8978,66.9492,30000.0
2012-06-22 15:50:00,91.17,91.26,91.07,91.23,48000.0,66.9492,67.0153,66.8758,66.9932,48000.0
2012-06-22 15:55:00,91.23,91.23,90.91,90.93,82700.0,66.9932,66.9932,66.7583,66.7729,82700.0
2012-06-25 09:30:00,90.75,90.9,90.5,90.54,46100.0,66.6408,66.7509,66.4572,66.4866,46100.0
2012-06-25 09:35:00,90.55,90.72,90.54,90.65,27100.0,66.4939,66.6187,66.4866,66.5673,27100.0
2012-06-25 09:40:00,90.65,90.69,90.49,90.54,29000.0,66.5673,66.5967,66.4498,66.4866,29000.0
2012-06-25 09:45:00,90.56,90.74,90.54,90.74,20800.0,66.5012,66.6334,66.4866,66.6334,20800.0
2012-06-25 09:50:00,90.73,90.75,90.63,90.72,21500.0,66.6261,66.6408,66.5526,66.6187,21500.0
2012-06-25 09:55:00,90.71,90.93,90.71,90.9,12800.0,66.6114,66.7729,66.6114,66.7509,12800.0
2012-06-25 10:00:00,90.92,91.06,90.69,90.76,16700.0,66.7656,66.8684,66.5967,66.6481,16700.0
2012-06-25 10:05:00,90.74,90.94,90.73,90.76,11900.0,66.6334,66.7803,66.6261,66.6481,11900.0
2012-06-25 10:10:00,90.75,90.85,90.72,90.8,20200.0,66.6408,66.7142,66.6187,66.6775,20200.0
2012-06-25 10:15:00,90.81,90.81,90.69,90.72,17200.0,66.6848,66.6848,66.5967,66.6187,17200.0
2012-06-25 10:20:00,90.76,90.79,90.67,90.69,14800.0,66.6481,66.6701,66.582,66.5967,14800.0
2012-06-25 10:25:00,90.72,90.75,90.65,90.7,24300.0,66.6187,66.6408,66.5673,66.6041,24300.0
2012-06-25 10:30:00,90.69,90.74,90.67,90.72,7100.0,66.5967,66.6334,66.582,66.6187,7100.0
2012-06-25 10:35:00,90.73,90.75,90.64,90.68,14600.0,66.6261,66.6408,66.56,66.5894,14600.0
2012-06-25 10:40:00,90.69,90.69,90.59,90.66,19900.0,66.5967,66.5967,66.5233,66.5747,19900.0
2012-06-25 10:45:00,90.67,90.7,90.55,90.68,22900.0,66.582,66.6041,66.4939,66.5894,22900.0
2012-06-25 10:50:00,90.68,90.8,90.68,90.8,10600.0,66.5894,66.6775,66.5894,66.6775,10600.0
2012-06-25 10:55:00,90.8,90.85,90.78,90.79,9300.0,66.6775,66.7142,66.6628,66.6701,9300.0
2012-06-25 11:00:00,90.8,90.8,90.68,90.68,9300.0,66.6775,66.6775,66.5894,66.5894,9300.0
2012-06-25 11:05:00,90.69,90.69,90.62,90.64,6300.0,66.5967,66.5967,66.5453,66.56,6300.0
2012-06-25 11:10:00,90.65,90.69,90.63,90.63,6800.0,66.5673,66.5967,66.5526,66.5526,6800.0
2012-06-25 11:15:00,90.63,90.71,90.62,90.71,5600.0,66.5526,66.6114,66.5453,66.6114,5600.0
2012-06-25 11:20:00,90.7,90.74,90.69,90.74,6000.0,66.6041,66.6334,66.5967,66.6334,6000.0
2012-06-25 11:25:00,90.75,90.77,90.72,90.73,14400.0,66.6408,66.6555,66.6187,66.6261,14400.0
2012-06-25 11:30:00,90.72,90.72,90.6,90.62,8400.0,66.6187,66.6187,66.5306,66.5453,8400.0
2012-06-25 11:35:00,90.58,90.58,90.55,90.56,9100.0,66.5159,66.5159,66.4939,66.5012,9100.0
2012-06-25 11:40:00,90.56,90.56,90.49,90.5,15700.0,66.5012,66.5012,66.4498,66.4572,15700.0
2012-06-25 11:45:00,90.51,90.54,90.5,90.5,5500.0,66.4645,66.4866,66.4572,66.4572,5500.0
2012-06-25 11:50:00,90.5,90.55,90.49,90.54,8500.0,66.4572,66.4939,66.4498,66.4866,8500.0
2012-06-25 11:55:00,90.57,90.6,90.48,90.48,10000.0,66.5086,66.5306,66.4425,66.4425,10000.0
2012-06-25 12:00:00,90.46,90.51,90.39,90.49,12900.0,66.4278,66.4645,66.3764,66.4498,12900.0
2012-06-25 12:05:00,90.46,90.53,90.45,90.53,4600.0,66.4278,66.4792,66.4205,66.4792,4600.0
2012-06-25 12:10:00,90.53,90.58,90.5,90.57,9200.0,66.4792,66.5159,66.4572,66.5086,9200.0
2012-06-25 12:15:00,90.56,90.75,90.56,90.75,10200.0,66.5012,66.6408,66.5012,66.6408,10200.0
2012-06-25 12:20:00,90.76,90.79,90.74,90.75,4900.0,66.6481,66.6701,66.6334,66.6408,4900.0
2012-06-25 12:25:00,90.76,90.83,90.76,90.82,6900.0,66.6481,66.6995,66.6481,66.6922,6900.0
2012-06-25 12:30:00,90.8,90.85,90.77,90.85,7000.0,66.6775,66.7142,66.6555,66.7142,7000.0
2012-06-25 12:35:00,90.85,90.93,90.85,90.93,13500.0,66.7142,66.7729,66.7142,66.7729,13500.0
2012-06-25 12:40:00,90.93,91.02,90.93,91.01,13300.0,66.7729,66.839,66.7729,66.8317,13300.0
2012-06-25 12:45:00,91.03,91.05,90.98,90.98,10500.0,66.8464,66.8611,66.8097,66.8097,10500.0
2012-06-25 12:50:00,90.98,90.98,90.95,90.95,6700.0,66.8097,66.8097,66.7876,66.7876,6700.0
2012-06-25 12:55:00,90.95,90.98,90.92,90.92,6200.0,66.7876,66.8097,66.7656,66.7656,6200.0
2012-06-25 13:00:00,90.93,90.93,90.88,90.88,8100.0,66.7729,66.7729,66.7362,66.7362,8100.0
2012-06-25 13:05:00,90.86,90.87,90.8,90.85,11400.0,66.7215,66.7289,66.6775,66.7142,11400.0
2012-06-25 13:10:00,90.84,90.85,90.81,90.81,3800.0,66.7069,66.7142,66.6848,66.6848,3800.0
2012-06-25 13:15:00,90.8,90.81,90.74,90.74,3800.0,66.6775,66.6848,66.6334,66.6334,3800.0
2012-06-25 13:20:00,90.74,90.74,90.72,90.73,6700.0,66.6334,66.6334,66.6187,66.6261,6700.0
2012-06-25 13:25:00,90.74,90.83,90.74,90.82,11700.0,66.6334,66.6995,66.6334,66.6922,11700.0
2012-06-25 13:30:00,90.8,90.91,90.79,90.89,7900.0,66.6775,66.7583,66.6701,66.7436,7900.0
2012-06-25 13:35:00,90.91,90.98,90.91,90.98,8500.0,66.7583,66.8097,66.7583,66.8097,8500.0
2012-06-25 13:40:00,91.0,91.08,91.0,91.05,11200.0,66.8244,66.8831,66.8244,66.8611,11200.0
2012-06-25 13:45:00,91.05,91.08,91.04,91.06,3700.0,66.8611,66.8831,66.8537,66.8684,3700.0
2012-06-25 13:50:00,91.06,91.07,91.04,91.05,8900.0,66.8684,66.8758,66.8537,66.8611,8900.0
2012-06-25 13:55:00,91.06,91.14,91.03,91.12,9800.0,66.8684,66.9272,66.8464,66.9125,9800.0
2012-06-25 14:00:00,91.11,91.26,91.11,91.2,27500.0,66.9051,67.0153,66.9051,66.9712,27500.0
2012-06-25 14:05:00,91.19,91.19,91.12,91.14,9000.0,66.9639,66.9639,66.9125,66.9272,9000.0
2012-06-25 14:10:00,91.14,91.23,91.14,91.19,12700.0,66.9272,66.9932,66.9272,66.9639,12700.0
2012-06-25 14:15:00,91.19,91.25,91.18,91.19,30700.0,66.9639,67.0079,66.9565,66.9639,30700.0
2012-06-25 14:20:00,91.19,91.19,91.13,91.19,6800.0,66.9639,66.9639,66.9198,66.9639,6800.0
2012-06-25 14:25:00,91.19,91.2,91.09,91.09,7800.0,66.9639,66.9712,66.8904,66.8904,7800.0
2012-06-25 14:30:00,91.07,91.07,90.99,91.01,13200.0,66.8758,66.8758,66.817,66.8317,13200.0
2012-06-25 14:35:00,91.02,91.06,90.99,91.06,7300.0,66.839,66.8684,66.817,66.8684,7300.0
2012-06-25 14:40:00,91.05,91.07,90.97,90.97,13600.0,66.8611,66.8758,66.8023,66.8023,13600.0
2012-06-25 14:45:00,90.98,91.01,90.96,91.01,9700.0,66.8097,66.8317,66.795,66.8317,9700.0
2012-06-25 14:50:00,91.01,91.04,90.99,91.03,9900.0,66.8317,66.8537,66.817,66.8464,9900.0
2012-06-25 14:55:00,91.04,91.06,90.91,90.91,10700.0,66.8537,66.8684,66.7583,66.7583,10700.0
2012-06-25 15:00:00,90.92,90.94,90.91,90.92,12000.0,66.7656,66.7803,66.7583,66.7656,12000.0
2012-06-25 15:05:00,90.93,91.08,90.92,91.04,14300.0,66.7729,66.8831,66.7656,66.8537,14300.0
2012-06-25 15:10:00,91.04,91.14,91.04,91.12,14300.0,66.8537,66.9272,66.8537,66.9125,14300.0
2012-06-25 15:15:00,91.12,91.12,91.05,91.11,15000.0,66.9125,66.9125,66.8611,66.9051,15000.0
2012-06-25 15:20:00,91.1,91.14,91.05,91.13,20000.0,66.8978,66.9272,66.8611,66.9198,20000.0
2012-06-25 15:25:00,91.15,91.19,91.08,91.12,15400.0,66.9345,66.9639,66.8831,66.9125,15400.0
2012-06-25 15:30:00,91.13,91.13,91.04,91.05,15400.0,66.9198,66.9198,66.8537,66.8611,15400.0
2012-06-25 15:35:00,91.04,91.07,91.01,91.06,18400.0,66.8537,66.8758,66.8317,66.8684,18400.0
2012-06-25 15:40:00,91.07,91.08,90.96,91.01,19600.0,66.8758,66.8831,66.795,66.8317,19600.0
2012-06-25 15:45:00,91.0,91.1,90.98,91.08,15500.0,66.8244,66.8978,66.8097,66.8831,15500.0
2012-06-25 15:50:00,91.06,91.07,90.84,90.89,87300.0,66.8684,66.8758,66.7069,66.7436,87300.0
2012-06-25 15:55:00,90.9,90.93,90.75,90.76,137200.0,66.7509,66.7729,66.6408,66.6481,137200.0
2012-06-26 09:30:00,91.25,91.52,91.05,91.52,53000.0,67.0079,67.2062,66.8611,67.2062,53000.0
2012-06-26 09:35:00,91.52,91.72,91.32,91.69,42000.0,67.2062,67.3531,67.0593,67.331,42000.0
2012-06-26 09:40:00,91.69,91.74,91.53,91.55,47300.0,67.331,67.3678,67.2135,67.2282,47300.0
2012-06-26 09:45:00,91.55,91.61,91.41,91.42,46100.0,67.2282,67.2723,67.1254,67.1328,46100.0
2012-06-26 09:50:00,91.42,91.51,91.38,91.41,33500.0,67.1328,67.1989,67.1034,67.1254,33500.0
2012-06-26 09:55:00,91.42,91.42,91.28,91.33,17000.0,67.1328,67.1328,67.03,67.0667,17000.0
2012-06-26 10:00:00,91.31,91.37,91.25,91.26,18200.0,67.052,67.0961,67.0079,67.0153,18200.0
2012-06-26 10:05:00,91.25,91.32,91.12,91.15,28300.0,67.0079,67.0593,66.9125,66.9345,28300.0
2012-06-26 10:10:00,91.16,91.16,90.98,91.01,19400.0,66.9418,66.9418,66.8097,66.8317,19400.0
2012-06-26 10:15:00,91.01,91.06,90.78,90.82,28600.0,66.8317,66.8684,66.6628,66.6922,28600.0
2012-06-26 10:20:00,90.8,90.8,90.7,90.73,15200.0,66.6775,66.6775,66.6041,66.6261,15200.0
2012-06-26 10:25:00,90.73,90.84,90.72,90.84,18300.0,66.6261,66.7069,66.6187,66.7069,18300.0
2012-06-26 10:30:00,90.83,90.98,90.78,90.94,27700.0,66.6995,66.8097,66.6628,66.7803,27700.0
2012-06-26 10:35:00,90.94,90.98,90.89,90.96,13000.0,66.7803,66.8097,66.7436,66.795,13000.0
2012-06-26 10:40:00,90.96,91.0,90.91,90.96,17000.0,66.795,66.8244,66.7583,66.795,17000.0
2012-06-26 10:45:00,90.97,91.03,90.95,90.99,15000.0,66.8023,66.8464,66.7876,66.817,15000.0
2012-06-26 10:50:00,91.0,91.15,90.92,91.14,33700.0,66.8244,66.9345,66.7656,66.9272,33700.0
2012-06-26 10:55:00,91.15,91.19,91.05,91.07,31700.0,66.9345,66.9639,66.8611,66.8758,31700.0
2012-06-26 11:00:00,91.09,91.2,91.09,91.12,16200.0,66.8904,66.9712,66.8904,66.9125,16200.0
2012-06-26 11:05:00,91.16,91.17,90.83,90.88,20600.0,66.9418,66.9492,66.6995,66.7362,20600.0
2012-06-26 11:10:00,90.85,90.93,90.77,90.93,16300.0,66.7142,66.7729,66.6555,66.7729,16300.0
2012-06-26 11:15:00,90.95,90.97,90.83,90.92,17200.0,66.7876,66.8023,66.6995,66.7656,17200.0
2012-06-26 11:20:00,90.92,91.0,90.87,90.9,15400.0,66.7656,66.8244,66.7289,66.7509,15400.0
2012-06-26 11:25:00,90.89,91.0,90.89,90.94,13100.0,66.7436,66.8244,66.7436,66.7803,13100.0
2012-06-26 11:30:00,90.94,91.06,90.94,91.01,9900.0,66.7803,66.8684,66.7803,66.8317,9900.0
2012-06-26 11:35:00,91.02,91.19,91.02,91.14,19300.0,66.839,66.9639,66.839,66.9272,19300.0
2012-06-26 11:40:00,91.15,91.17,91.07,91.07,18500.0,66.9345,66.9492,66.8758,66.8758,18500.0
2012-06-26 11:45:00,91.07,91.13,91.01,91.13,12800.0,66.8758,66.9198,66.8317,66.9198,12800.0
2012-06-26 11:50:00,91.14,91.26,91.14,91.21,13600.0,66.9272,67.0153,66.9272,66.9786,13600.0
2012-06-26 11:55:00,91.2,91.21,91.16,91.18,4100.0,66.9712,66.9786,66.9418,66.9565,4100.0
2012-06-26 12:00:00,91.17,91.21,91.17,91.18,8500.0,66.9492,66.9786,66.9492,66.9565,8500.0
2012-06-26 12:05:00,91.18,91.24,91.18,91.19,19500.0,66.9565,67.0006,66.9565,66.9639,19500.0
2012-06-26 12:10:00,91.21,91.31,91.21,91.24,20900.0,66.9786,67.052,66.9786,67.0006,20900.0
2012-06-26 12:15:00,91.25,91.3,91.25,91.27,14700.0,67.0079,67.0447,67.0079,67.0226,14700.0
2012-06-26 12:20:00,91.27,91.33,91.23,91.33,12600.0,67.0226,67.0667,66.9932,67.0667,12600.0
2012-06-26 12:25:00,91.35,91.35,91.26,91.28,7700.0,67.0814,67.0814,67.0153,67.03,7700.0
2012-06-26 12:30:00,91.3,91.35,91.3,91.31,13200.0,67.0447,67.0814,67.0447,67.052,13200.0
2012-06-26 12:35:00,91.31,91.31,91.22,91.25,27500.0,67.052,67.052,66.9859,67.0079,27500.0
2012-06-26 12:40:00,91.25,91.34,91.25,91.34,23400.0,67.0079,67.074,67.0079,67.074,23400.0
2012-06-26 12:45:00,91.35,91.41,91.33,91.35,24300.0,67.0814,67.1254,67.0667,67.0814,24300.0
2012-06-26 12:50:00,91.37,91.39,91.32,91.36,16800.0,67.0961,67.1107,67.0593,67.0887,16800.0
2012-06-26 12:55:00,91.35,91.37,91.32,91.33,8900.0,67.0814,67.0961,67.0593,67.0667,8900.0
2012-06-26 13:00:00,91.32,91.36,91.32,91.35,10800.0,67.0593,67.0887,67.0593,67.0814,10800.0
2012-06-26 13:05:00,91.35,91.37,91.32,91.36,7200.0,67.0814,67.0961,67.0593,67.0887,7200.0
2012-06-26 13:10:00,91.35,91.39,91.29,91.31,12100.0,67.0814,67.1107,67.0373,67.052,12100.0
2012-06-26 13:15:00,91.31,91.32,91.26,91.28,7600.0,67.052,67.0593,67.0153,67.03,7600.0
2012-06-26 13:20:00,91.29,91.35,91.29,91.33,18900.0,67.0373,67.0814,67.0373,67.0667,18900.0
2012-06-26 13:25:00,91.32,91.35,91.3,91.35,16400.0,67.0593,67.0814,67.0447,67.0814,16400.0
2012-06-26 13:30:00,91.33,91.37,91.31,91.34,33300.0,67.0667,67.0961,67.052,67.074,33300.0
2012-06-26 13:35:00,91.36,91.41,91.34,91.4,25100.0,67.0887,67.1254,67.074,67.1181,25100.0
2012-06-26 13:40:00,91.4,91.46,91.4,91.45,18900.0,67.1181,67.1621,67.1181,67.1548,18900.0
2012-06-26 13:45:00,91.44,91.53,91.42,91.47,40700.0,67.1475,67.2135,67.1328,67.1695,40700.0
2012-06-26 13:50:00,91.48,91.55,91.46,91.51,42200.0,67.1768,67.2282,67.1621,67.1989,42200.0
2012-06-26 13:55:00,91.5,91.58,91.49,91.54,31000.0,67.1915,67.2503,67.1842,67.2209,31000.0
2012-06-26 14:00:00,91.55,91.6,91.54,91.59,33700.0,67.2282,67.265,67.2209,67.2576,33700.0
2012-06-26 14:05:00,91.59,91.71,91.57,91.68,48100.0,67.2576,67.3457,67.2429,67.3237,48100.0
2012-06-26 14:10:00,91.66,91.69,91.62,91.65,28400.0,67.309,67.331,67.2796,67.3017,28400.0
2012-06-26 14:15:00,91.64,91.67,91.61,91.63,25500.0,67.2943,67.3164,67.2723,67.287,25500.0
2012-06-26 14:20:00,91.64,91.67,91.6,91.63,29100.0,67.2943,67.3164,67.265,67.287,29100.0
2012-06-26 14:25:00,91.64,91.66,91.59,91.6,21200.0,67.2943,67.309,67.2576,67.265,21200.0
2012-06-26 14:30:00,91.61,91.62,91.57,91.62,25000.0,67.2723,67.2796,67.2429,67.2796,25000.0
2012-06-26 14:35:00,91.62,91.62,91.58,91.62,23900.0,67.2796,67.2796,67.2503,67.2796,23900.0
2012-06-26 14:40:00,91.62,91.67,91.62,91.65,36000.0,67.2796,67.3164,67.2796,67.3017,36000.0
2012-06-26 14:45:00,91.66,91.7,91.63,91.66,19900.0,67.309,67.3384,67.287,67.309,19900.0
2012-06-26 14:50:00,91.65,91.66,91.47,91.55,62400.0,67.3017,67.309,67.1695,67.2282,62400.0
2012-06-26 14:55:00,91.53,91.58,91.5,91.58,19300.0,67.2135,67.2503,67.1915,67.2503,19300.0
2012-06-26 15:00:00,91.56,91.66,91.53,91.61,41700.0,67.2356,67.309,67.2135,67.2723,41700.0
2012-06-26 15:05:00,91.59,91.64,91.55,91.61,34800.0,67.2576,67.2943,67.2282,67.2723,34800.0
2012-06-26 15:10:00,91.6,91.65,91.59,91.62,41300.0,67.265,67.3017,67.2576,67.2796,41300.0
2012-06-26 15:15:00,91.62,91.69,91.61,91.64,24400.0,67.2796,67.331,67.2723,67.2943,24400.0
2012-06-26 15:20:00,91.64,91.68,91.62,91.67,40300.0,67.2943,67.3237,67.2796,67.3164,40300.0
2012-06-26 15:25:00,91.68,91.71,91.58,91.69,43400.0,67.3237,67.3457,67.2503,67.331,43400.0
2012-06-26 15:30:00,91.69,91.71,91.64,91.7,45400.0,67.331,67.3457,67.2943,67.3384,45400.0
2012-06-26 15:35:00,91.69,91.79,91.69,91.72,59100.0,67.331,67.4045,67.331,67.3531,59100.0
2012-06-26 15:40:00,91.72,91.73,91.66,91.68,40500.0,67.3531,67.3604,67.309,67.3237,40500.0
2012-06-26 15:45:00,91.68,91.7,91.65,91.69,41100.0,67.3237,67.3384,67.3017,67.331,41100.0
2012-06-26 15:50:00,91.69,91.74,91.67,91.72,76300.0,67.331,67.3678,67.3164,67.3531,76300.0
2012-06-26 15:55:00,91.72,91.73,91.67,91.69,137700.0,67.3531,67.3604,67.3164,67.331,137700.0
2012-06-27 09:30:00,91.98,92.21,91.87,92.15,54400.0,67.544,67.7129,67.4632,67.6688,54400.0
2012-06-27 09:35:00,92.1,92.1,91.85,91.85,35200.0,67.6321,67.6321,67.4485,67.4485,35200.0
2012-06-27 09:40:00,91.86,91.88,91.69,91.71,39400.0,67.4559,67.4706,67.331,67.3457,39400.0
2012-06-27 09:45:00,91.71,91.75,91.56,91.7,79500.0,67.3457,67.3751,67.2356,67.3384,79500.0
2012-06-27 09:50:00,91.72,91.78,91.67,91.78,32800.0,67.3531,67.3971,67.3164,67.3971,32800.0
2012-06-27 09:55:00,91.76,91.81,91.61,91.67,28600.0,67.3824,67.4192,67.2723,67.3164,28600.0
2012-06-27 10:00:00,91.63,91.8,91.63,91.72,22800.0,67.287,67.4118,67.287,67.3531,22800.0
2012-06-27 10:05:00,91.73,91.89,91.73,91.79,31400.0,67.3604,67.4779,67.3604,67.4045,31400.0
2012-06-27 10:10:00,91.8,91.92,91.79,91.8,39800.0,67.4118,67.4999,67.4045,67.4118,39800.0
2012-06-27 10:15:00,91.81,91.86,91.77,91.85,29900.0,67.4192,67.4559,67.3898,67.4485,29900.0
2012-06-27 10:20:00,91.84,91.9,91.7,91.75,37900.0,67.4412,67.4853,67.3384,67.3751,37900.0
2012-06-27 10:25:00,91.74,91.78,91.66,91.7,27200.0,67.3678,67.3971,67.309,67.3384,27200.0
2012-06-27 10:30:00,91.7,91.81,91.7,91.8,38700.0,67.3384,67.4192,67.3384,67.4118,38700.0
2012-06-27 10:35:00,91.82,91.91,91.81,91.88,12100.0,67.4265,67.4926,67.4192,67.4706,12100.0
2012-06-27 10:40:00,91.85,91.87,91.82,91.83,35400.0,67.4485,67.4632,67.4265,67.4338,35400.0
2012-06-27 10:45:00,91.83,91.84,91.82,91.83,137800.0,67.4338,67.4412,67.4265,67.4338,137800.0
2012-06-27 10:50:00,91.82,91.84,91.78,91.81,22400.0,67.4265,67.4412,67.3971,67.4192,22400.0
2012-06-27 10:55:00,91.8,91.81,91.75,91.78,16700.0,67.4118,67.4192,67.3751,67.3971,16700.0
2012-06-27 11:00:00,91.77,91.8,91.73,91.75,11800.0,67.3898,67.4118,67.3604,67.3751,11800.0
2012-06-27 11:05:00,91.74,91.79,91.7,91.7,17600.0,67.3678,67.4045,67.3384,67.3384,17600.0
2012-06-27 11:10:00,91.7,91.71,91.64,91.67,38300.0,67.3384,67.3457,67.2943,67.3164,38300.0
2012-06-27 11:15:00,91.67,91.71,91.67,91.69,21800.0,67.3164,67.3457,67.3164,67.331,21800.0
2012-06-27 11:20:00,91.68,91.7,91.65,91.65,35200.0,67.3237,67.3384,67.3017,67.3017,35200.0
2012-06-27 11:25:00,91.64,91.64,91.47,91.5,15700.0,67.2943,67.2943,67.1695,67.1915,15700.0
2012-06-27 11:30:00,91.5,91.5,91.36,91.41,24200.0,67.1915,67.1915,67.0887,67.1254,24200.0
2012-06-27 11:35:00,91.4,91.45,91.34,91.37,24300.0,67.1181,67.1548,67.074,67.0961,24300.0
2012-06-27 11:40:00,91.36,91.54,91.36,91.54,18200.0,67.0887,67.2209,67.0887,67.2209,18200.0
2012-06-27 11:45:00,91.55,91.55,91.49,91.5,18600.0,67.2282,67.2282,67.1842,67.1915,18600.0
2012-06-27 11:50:00,91.5,91.56,91.47,91.53,13700.0,67.1915,67.2356,67.1695,67.2135,13700.0
2012-06-27 11:55:00,91.52,91.56,91.51,91.51,9200.0,67.2062,67.2356,67.1989,67.1989,9200.0
2012-06-27 12:00:00,91.51,91.61,91.51,91.61,10900.0,67.1989,67.2723,67.1989,67.2723,10900.0
2012-06-27 12:05:00,91.61,91.64,91.5,91.56,18800.0,67.2723,67.2943,67.1915,67.2356,18800.0
2012-06-27 12:10:00,91.57,91.59,91.55,91.55,8500.0,67.2429,67.2576,67.2282,67.2282,8500.0
2012-06-27 12:15:00,91.56,91.56,91.51,91.53,8100.0,67.2356,67.2356,67.1989,67.2135,8100.0
2012-06-27 12:20:00,91.52,91.57,91.52,91.54,8100.0,67.2062,67.2429,67.2062,67.2209,8100.0
2012-06-27 12:25:00,91.52,91.59,91.5,91.54,17800.0,67.2062,67.2576,67.1915,67.2209,17800.0
2012-06-27 12:30:00,91.53,91.55,91.49,91.53,12700.0,67.2135,67.2282,67.1842,67.2135,12700.0
2012-06-27 12:35:00,91.51,91.57,91.49,91.5,11200.0,67.1989,67.2429,67.1842,67.1915,11200.0
2012-06-27 12:40:00,91.5,91.58,91.49,91.5,16700.0,67.1915,67.2503,67.1842,67.1915,16700.0
2012-06-27 12:45:00,91.51,91.55,91.5,91.55,6900.0,67.1989,67.2282,67.1915,67.2282,6900.0
2012-06-27 12:50:00,91.54,91.55,91.5,91.5,5000.0,67.2209,67.2282,67.1915,67.1915,5000.0
2012-06-27 12:55:00,91.5,91.53,91.49,91.49,7100.0,67.1915,67.2135,67.1842,67.1842,7100.0
2012-06-27 13:00:00,91.49,91.56,91.47,91.56,19400.0,67.1842,67.2356,67.1695,67.2356,19400.0
2012-06-27 13:05:00,91.56,91.6,91.51,91.6,5800.0,67.2356,67.265,67.1989,67.265,5800.0
2012-06-27 13:10:00,91.59,91.6,91.54,91.54,7500.0,67.2576,67.265,67.2209,67.2209,7500.0
2012-06-27 13:15:00,91.53,91.54,91.44,91.49,13900.0,67.2135,67.2209,67.1475,67.1842,13900.0
2012-06-27 13:20:00,91.48,91.51,91.39,91.39,22300.0,67.1768,67.1989,67.1107,67.1107,22300.0
2012-06-27 13:25:00,91.39,91.4,91.28,91.3,29100.0,67.1107,67.1181,67.03,67.0447,29100.0
2012-06-27 13:30:00,91.3,91.3,91.25,91.3,13900.0,67.0447,67.0447,67.0079,67.0447,13900.0
2012-06-27 13:35:00,91.29,91.29,91.22,91.23,10500.0,67.0373,67.0373,66.9859,66.9932,10500.0
2012-06-27 13:40:00,91.24,91.26,91.22,91.23,7400.0,67.0006,67.0153,66.9859,66.9932,7400.0
2012-06-27 13:45:00,91.22,91.23,91.2,91.23,9900.0,66.9859,66.9932,66.9712,66.9932,9900.0
2012-06-27 13:50:00,91.24,91.25,91.15,91.16,15200.0,67.0006,67.0079,66.9345,66.9418,15200.0
2012-06-27 13:55:00,91.18,91.25,91.17,91.22,10600.0,66.9565,67.0079,66.9492,66.9859,10600.0
2012-06-27 14:00:00,91.21,91.22,91.13,91.15,9700.0,66.9786,66.9859,66.9198,66.9345,9700.0
2012-06-27 14:05:00,91.14,91.16,91.09,91.16,12900.0,66.9272,66.9418,66.8904,66.9418,12900.0
2012-06-27 14:10:00,91.16,91.21,91.16,91.17,6900.0,66.9418,66.9786,66.9418,66.9492,6900.0
2012-06-27 14:15:00,91.17,91.18,91.13,91.13,6900.0,66.9492,66.9565,66.9198,66.9198,6900.0
2012-06-27 14:20:00,91.12,91.21,91.1,91.18,9200.0,66.9125,66.9786,66.8978,66.9565,9200.0
2012-06-27 14:25:00,91.2,91.2,91.17,91.18,4500.0,66.9712,66.9712,66.9492,66.9565,4500.0
2012-06-27 14:30:00,91.17,91.25,91.08,91.11,48700.0,66.9492,67.0079,66.8831,66.9051,48700.0
2012-06-27 14:35:00,91.1,91.11,91.05,91.08,15900.0,66.8978,66.9051,66.8611,66.8831,15900.0
2012-06-27 14:40:00,91.07,91.07,91.02,91.07,6400.0,66.8758,66.8758,66.839,66.8758,6400.0
2012-06-27 14:45:00,91.08,91.12,91.06,91.08,12900.0,66.8831,66.9125,66.8684,66.8831,12900.0
2012-06-27 14:50:00,91.08,91.1,91.02,91.09,27700.0,66.8831,66.8978,66.839,66.8904,27700.0
2012-06-27 14:55:00,91.09,91.1,91.0,91.06,17300.0,66.8904,66.8978,66.8244,66.8684,17300.0
2012-06-27 15:00:00,91.05,91.1,91.02,91.04,11600.0,66.8611,66.8978,66.839,66.8537,11600.0
2012-06-27 15:05:00,91.04,91.14,91.04,91.12,16000.0,66.8537,66.9272,66.8537,66.9125,16000.0
2012-06-27 15:10:00,91.13,91.27,91.13,91.24,17900.0,66.9198,67.0226,66.9198,67.0006,17900.0
2012-06-27 15:15:00,91.25,91.34,91.25,91.33,13700.0,67.0079,67.074,67.0079,67.0667,13700.0
2012-06-27 15:20:00,91.33,91.44,91.33,91.44,15700.0,67.0667,67.1475,67.0667,67.1475,15700.0
2012-06-27 15:25:00,91.44,91.45,91.38,91.42,33300.0,67.1475,67.1548,67.1034,67.1328,33300.0
2012-06-27 15:30:00,91.43,91.44,91.37,91.43,18400.0,67.1401,67.1475,67.0961,67.1401,18400.0
2012-06-27 15:35:00,91.43,91.43,91.35,91.42,21400.0,67.1401,67.1401,67.0814,67.1328,21400.0
2012-06-27 15:40:00,91.43,91.48,91.37,91.47,61000.0,67.1401,67.1768,67.0961,67.1695,61000.0
2012-06-27 15:45:00,91.46,91.46,91.33,91.34,31500.0,67.1621,67.1621,67.0667,67.074,31500.0
2012-06-27 15:50:00,91.34,91.39,91.28,91.32,61300.0,67.074,67.1107,67.03,67.0593,61300.0
2012-06-27 15:55:00,91.33,91.36,91.3,91.32,71900.0,67.0667,67.0887,67.0447,67.0593,71900.0
2012-06-28 09:30:00,90.83,90.84,90.3,90.35,64200.0,66.6995,66.7069,66.3103,66.347,64200.0
2012-06-28 09:35:00,90.35,90.69,90.34,90.56,40800.0,66.347,66.5967,66.3397,66.5012,40800.0
2012-06-28 09:40:00,90.56,90.65,90.41,90.54,22100.0,66.5012,66.5673,66.3911,66.4866,22100.0
2012-06-28 09:45:00,90.52,90.58,90.48,90.57,27400.0,66.4719,66.5159,66.4425,66.5086,27400.0
2012-06-28 09:50:00,90.54,90.73,90.53,90.57,21700.0,66.4866,66.6261,66.4792,66.5086,21700.0
2012-06-28 09:55:00,90.53,90.7,90.43,90.64,21300.0,66.4792,66.6041,66.4058,66.56,21300.0
2012-06-28 10:00:00,90.65,90.7,90.58,90.64,17000.0,66.5673,66.6041,66.5159,66.56,17000.0
2012-06-28 10:05:00,90.65,90.68,90.27,90.33,23500.0,66.5673,66.5894,66.2883,66.3323,23500.0
2012-06-28 10:10:00,90.33,90.48,90.33,90.41,16300.0,66.3323,66.4425,66.3323,66.3911,16300.0
2012-06-28 10:15:00,90.42,90.49,90.33,90.43,11800.0,66.3984,66.4498,66.3323,66.4058,11800.0
2012-06-28 10:20:00,90.44,90.48,90.39,90.4,14000.0,66.4131,66.4425,66.3764,66.3838,14000.0
2012-06-28 10:25:00,90.37,90.37,90.23,90.25,18700.0,66.3617,66.3617,66.2589,66.2736,18700.0
2012-06-28 10:30:00,90.24,90.37,90.22,90.33,15300.0,66.2663,66.3617,66.2516,66.3323,15300.0
2012-06-28 10:35:00,90.33,90.35,90.13,90.2,46800.0,66.3323,66.347,66.1855,66.2369,46800.0
2012-06-28 10:40:00,90.21,90.24,90.03,90.05,22900.0,66.2442,66.2663,66.112,66.1267,22900.0
2012-06-28 10:45:00,90.07,90.09,89.91,90.02,37800.0,66.1414,66.1561,66.0239,66.1047,37800.0
2012-06-28 10:50:00,89.99,90.12,89.98,90.07,12900.0,66.0827,66.1781,66.0753,66.1414,12900.0
2012-06-28 10:55:00,90.07,90.17,90.03,90.15,10300.0,66.1414,66.2149,66.112,66.2002,10300.0
2012-06-28 11:00:00,90.14,90.25,90.11,90.24,20500.0,66.1928,66.2736,66.1708,66.2663,20500.0
2012-06-28 11:05:00,90.25,90.35,90.25,90.34,14300.0,66.2736,66.347,66.2736,66.3397,14300.0
2012-06-28 11:10:00,90.33,92.27,90.31,92.14,581200.0,66.3323,67.757,66.3177,67.6615,581200.0
2012-06-28 11:15:00,92.1,92.7,92.1,92.63,385100.0,67.6321,68.0727,67.6321,68.0213,385100.0
2012-06-28 11:20:00,92.6,92.66,92.3,92.4,193500.0,67.9993,68.0433,67.779,67.8524,193500.0
2012-06-28 11:25:00,92.42,92.48,92.18,92.31,165300.0,67.8671,67.9112,67.6909,67.7863,165300.0
2012-06-28 11:30:00,92.31,92.54,92.19,92.25,121700.0,67.7863,67.9552,67.6982,67.7423,121700.0
2012-06-28 11:35:00,92.25,92.38,92.18,92.36,75500.0,67.7423,67.8377,67.6909,67.823,75500.0
2012-06-28 11:40:00,92.34,92.57,92.34,92.49,67200.0,67.8084,67.9773,67.8084,67.9185,67200.0
2012-06-28 11:45:00,92.48,92.52,92.4,92.41,65000.0,67.9112,67.9405,67.8524,67.8598,65000.0
2012-06-28 11:50:00,92.41,92.68,92.38,92.68,74800.0,67.8598,68.058,67.8377,68.058,74800.0
2012-06-28 11:55:00,92.65,92.67,92.46,92.47,39700.0,68.036,68.0507,67.8965,67.9038,39700.0
2012-06-28 12:00:00,92.46,92.51,92.41,92.51,27000.0,67.8965,67.9332,67.8598,67.9332,27000.0
2012-06-28 12:05:00,92.52,92.56,92.42,92.55,25700.0,67.9405,67.9699,67.8671,67.9626,25700.0
2012-06-28 12:10:00,92.55,92.87,92.55,92.86,78900.0,67.9626,68.1976,67.9626,68.1902,78900.0
2012-06-28 12:15:00,92.85,92.86,92.52,92.56,35300.0,68.1829,68.1902,67.9405,67.9699,35300.0
2012-06-28 12:20:00,92.55,92.6,92.46,92.55,32100.0,67.9626,67.9993,67.8965,67.9626,32100.0
2012-06-28 12:25:00,92.54,92.54,92.46,92.48,13200.0,67.9552,67.9552,67.8965,67.9112,13200.0
2012-06-28 12:30:00,92.47,92.54,92.46,92.53,17800.0,67.9038,67.9552,67.8965,67.9479,17800.0
2012-06-28 12:35:00,92.52,92.64,92.47,92.62,18900.0,67.9405,68.0287,67.9038,68.014,18900.0
2012-06-28 12:40:00,92.64,92.68,92.62,92.64,21400.0,68.0287,68.058,68.014,68.0287,21400.0
2012-06-28 12:45:00,92.62,92.65,92.52,92.61,31700.0,68.014,68.036,67.9405,68.0066,31700.0
2012-06-28 12:50:00,92.61,92.65,92.58,92.59,9500.0,68.0066,68.036,67.9846,67.9919,9500.0
2012-06-28 12:55:00,92.58,92.64,92.54,92.61,12600.0,67.9846,68.0287,67.9552,68.0066,12600.0
2012-06-28 13:00:00,92.62,92.72,92.61,92.72,34600.0,68.014,68.0874,68.0066,68.0874,34600.0
2012-06-28 13:05:00,92.72,92.83,92.72,92.76,69300.0,68.0874,68.1682,68.0874,68.1168,69300.0
2012-06-28 13:10:00,92.77,92.77,92.63,92.63,20200.0,68.1241,68.1241,68.0213,68.0213,20200.0
2012-06-28 13:15:00,92.62,92.63,92.51,92.51,43100.0,68.014,68.0213,67.9332,67.9332,43100.0
2012-06-28 13:20:00,92.51,92.54,92.48,92.51,19900.0,67.9332,67.9552,67.9112,67.9332,19900.0
2012-06-28 13:25:00,92.49,92.62,92.48,92.6,17100.0,67.9185,68.014,67.9112,67.9993,17100.0
2012-06-28 13:30:00,92.59,92.68,92.57,92.66,29100.0,67.9919,68.058,67.9773,68.0433,29100.0
2012-06-28 13:35:00,92.66,92.74,92.65,92.72,34200.0,68.0433,68.1021,68.036,68.0874,34200.0
2012-06-28 13:40:00,92.74,92.83,92.72,92.83,41700.0,68.1021,68.1682,68.0874,68.1682,41700.0
2012-06-28 13:45:00,92.83,92.9,92.83,92.87,41000.0,68.1682,68.2196,68.1682,68.1976,41000.0
2012-06-28 13:50:00,92.87,92.89,92.76,92.78,42900.0,68.1976,68.2122,68.1168,68.1315,42900.0
2012-06-28 13:55:00,92.77,92.84,92.72,92.81,31600.0,68.1241,68.1755,68.0874,68.1535,31600.0
2012-06-28 14:00:00,92.82,92.84,92.54,92.54,46900.0,68.1608,68.1755,67.9552,67.9552,46900.0
2012-06-28 14:05:00,92.55,92.59,92.3,92.31,55800.0,67.9626,67.9919,67.779,67.7863,55800.0
2012-06-28 14:10:00,92.32,92.32,92.2,92.21,44800.0,67.7937,67.7937,67.7056,67.7129,44800.0
2012-06-28 14:15:00,92.2,92.2,91.95,92.01,55400.0,67.7056,67.7056,67.522,67.566,55400.0
2012-06-28 14:20:00,92.0,92.07,91.92,91.94,30300.0,67.5587,67.6101,67.4999,67.5146,30300.0
2012-06-28 14:25:00,91.94,92.06,91.93,92.02,25800.0,67.5146,67.6027,67.5073,67.5734,25800.0
2012-06-28 14:30:00,92.02,92.19,92.01,92.16,35900.0,67.5734,67.6982,67.566,67.6762,35900.0
2012-06-28 14:35:00,92.15,92.22,92.15,92.21,36100.0,67.6688,67.7202,67.6688,67.7129,36100.0
2012-06-28 14:40:00,92.22,92.37,92.2,92.37,37900.0,67.7202,67.8304,67.7056,67.8304,37900.0
2012-06-28 14:45:00,92.37,92.37,92.23,92.31,33600.0,67.8304,67.8304,67.7276,67.7863,33600.0
2012-06-28 14:50:00,92.3,92.35,92.27,92.34,18800.0,67.779,67.8157,67.757,67.8084,18800.0
2012-06-28 14:55:00,92.33,92.4,92.31,92.32,29200.0,67.801,67.8524,67.7863,67.7937,29200.0
2012-06-28 15:00:00,92.34,92.39,92.31,92.34,19900.0,67.8084,67.8451,67.7863,67.8084,19900.0
2012-06-28 15:05:00,92.35,92.35,92.28,92.29,30300.0,67.8157,67.8157,67.7643,67.7716,30300.0
2012-06-28 15:10:00,92.29,92.31,92.24,92.27,23400.0,67.7716,67.7863,67.7349,67.757,23400.0
2012-06-28 15:15:00,92.27,92.31,92.2,92.31,24600.0,67.757,67.7863,67.7056,67.7863,24600.0
2012-06-28 15:20:00,92.29,92.38,92.28,92.33,25700.0,67.7716,67.8377,67.7643,67.801,25700.0
2012-06-28 15:25:00,92.33,92.48,92.32,92.48,36500.0,67.801,67.9112,67.7937,67.9112,36500.0
2012-06-28 15:30:00,92.48,92.66,92.42,92.56,61200.0,67.9112,68.0433,67.8671,67.9699,61200.0
2012-06-28 15:35:00,92.57,92.85,92.51,92.81,60300.0,67.9773,68.1829,67.9332,68.1535,60300.0
2012-06-28 15:40:00,92.8,92.83,92.69,92.74,53400.0,68.1462,68.1682,68.0654,68.1021,53400.0
2012-06-28 15:45:00,92.75,92.9,92.74,92.86,74500.0,68.1094,68.2196,68.1021,68.1902,74500.0
2012-06-28 15:50:00,92.86,92.95,92.75,92.93,149400.0,68.1902,68.2563,68.1094,68.2416,149400.0
2012-06-28 15:55:00,92.92,93.0,92.91,92.91,124400.0,68.2343,68.293,68.2269,68.2269,124400.0
2012-06-29 09:30:00,93.51,93.95,93.43,93.84,144400.0,68.6675,68.9906,68.6088,68.9099,144400.0
2012-06-29 09:35:00,93.9,94.3,93.85,94.15,100500.0,68.9539,69.2477,68.9172,69.1375,100500.0
2012-06-29 09:40:00,94.19,94.48,94.12,94.41,65900.0,69.1669,69.3798,69.1155,69.3284,65900.0
2012-06-29 09:45:00,94.39,94.47,94.21,94.4,51700.0,69.3137,69.3725,69.1816,69.3211,51700.0
2012-06-29 09:50:00,94.4,94.73,94.33,94.67,51500.0,69.3211,69.5634,69.2697,69.5194,51500.0
2012-06-29 09:55:00,94.68,94.82,94.53,94.58,54700.0,69.5267,69.6295,69.4165,69.4533,54700.0
2012-06-29 10:00:00,94.64,94.74,94.59,94.62,40600.0,69.4973,69.5708,69.4606,69.4826,40600.0
2012-06-29 10:05:00,94.63,94.76,94.57,94.67,40500.0,69.49,69.5854,69.4459,69.5194,40500.0
2012-06-29 10:10:00,94.65,94.88,94.63,94.75,48100.0,69.5047,69.6736,69.49,69.5781,48100.0
2012-06-29 10:15:00,94.75,94.85,94.74,94.81,44600.0,69.5781,69.6515,69.5708,69.6222,44600.0
2012-06-29 10:20:00,94.83,94.92,94.76,94.81,53200.0,69.6368,69.7029,69.5854,69.6222,53200.0
2012-06-29 10:25:00,94.8,94.85,94.77,94.81,26600.0,69.6148,69.6515,69.5928,69.6222,26600.0
2012-06-29 10:30:00,94.82,94.85,94.75,94.85,27700.0,69.6295,69.6515,69.5781,69.6515,27700.0
2012-06-29 10:35:00,94.84,94.87,94.76,94.8,42200.0,69.6442,69.6662,69.5854,69.6148,42200.0
2012-06-29 10:40:00,94.81,94.86,94.74,94.77,26500.0,69.6222,69.6589,69.5708,69.5928,26500.0
2012-06-29 10:45:00,94.78,94.78,94.59,94.62,42500.0,69.6001,69.6001,69.4606,69.4826,42500.0
2012-06-29 10:50:00,94.61,94.65,94.59,94.63,21400.0,69.4753,69.5047,69.4606,69.49,21400.0
2012-06-29 10:55:00,94.64,94.65,94.46,94.47,37500.0,69.4973,69.5047,69.3651,69.3725,37500.0
2012-06-29 11:00:00,94.47,94.49,94.38,94.45,49800.0,69.3725,69.3872,69.3064,69.3578,49800.0
2012-06-29 11:05:00,94.45,94.45,94.28,94.34,22800.0,69.3578,69.3578,69.233,69.277,22800.0
2012-06-29 11:10:00,94.35,94.45,94.34,94.37,25900.0,69.2844,69.3578,69.277,69.2991,25900.0
2012-06-29 11:15:00,94.39,94.48,94.37,94.46,25300.0,69.3137,69.3798,69.2991,69.3651,25300.0
2012-06-29 11:20:00,94.48,94.49,94.42,94.45,22800.0,69.3798,69.3872,69.3358,69.3578,22800.0
2012-06-29 11:25:00,94.45,94.47,94.42,94.45,26200.0,69.3578,69.3725,69.3358,69.3578,26200.0
2012-06-29 11:30:00,94.45,94.5,94.42,94.5,28000.0,69.3578,69.3945,69.3358,69.3945,28000.0
2012-06-29 11:35:00,94.5,94.6,94.48,94.6,12800.0,69.3945,69.468,69.3798,69.468,12800.0
2012-06-29 11:40:00,94.58,94.64,94.53,94.64,27400.0,69.4533,69.4973,69.4165,69.4973,27400.0
2012-06-29 11:45:00,94.64,94.65,94.58,94.65,11100.0,69.4973,69.5047,69.4533,69.5047,11100.0
2012-06-29 11:50:00,94.64,94.64,94.58,94.6,9900.0,69.4973,69.4973,69.4533,69.468,9900.0
2012-06-29 11:55:00,94.62,94.63,94.58,94.62,9300.0,69.4826,69.49,69.4533,69.4826,9300.0
2012-06-29 12:00:00,94.6,94.63,94.56,94.56,12600.0,69.468,69.49,69.4386,69.4386,12600.0
2012-06-29 12:05:00,94.57,94.59,94.48,94.48,23300.0,69.4459,69.4606,69.3798,69.3798,23300.0
2012-06-29 12:10:00,94.48,94.48,94.39,94.46,25600.0,69.3798,69.3798,69.3137,69.3651,25600.0
2012-06-29 12:15:00,94.46,94.46,94.34,94.38,23100.0,69.3651,69.3651,69.277,69.3064,23100.0
2012-06-29 12:20:00,94.38,94.42,94.37,94.41,14300.0,69.3064,69.3358,69.2991,69.3284,14300.0
2012-06-29 12:25:00,94.41,94.44,94.39,94.41,11300.0,69.3284,69.3505,69.3137,69.3284,11300.0
2012-06-29 12:30:00,94.41,94.41,94.36,94.38,13500.0,69.3284,69.3284,69.2917,69.3064,13500.0
2012-06-29 12:35:00,94.36,94.39,94.32,94.32,12500.0,69.2917,69.3137,69.2623,69.2623,12500.0
2012-06-29 12:40:00,94.31,94.34,94.24,94.3,13700.0,69.255,69.277,69.2036,69.2477,13700.0
2012-06-29 12:45:00,94.28,94.37,94.27,94.31,26000.0,69.233,69.2991,69.2256,69.255,26000.0
2012-06-29 12:50:00,94.31,94.34,94.27,94.3,15600.0,69.255,69.277,69.2256,69.2477,15600.0
2012-06-29 12:55:00,94.31,94.47,94.31,94.47,13100.0,69.255,69.3725,69.255,69.3725,13100.0
2012-06-29 13:00:00,94.47,94.52,94.46,94.51,13200.0,69.3725,69.4092,69.3651,69.4019,13200.0
2012-06-29 13:05:00,94.53,94.61,94.51,94.59,18300.0,69.4165,69.4753,69.4019,69.4606,18300.0
2012-06-29 13:10:00,94.58,94.61,94.57,94.57,11200.0,69.4533,69.4753,69.4459,69.4459,11200.0
2012-06-29 13:15:00,94.57,94.69,94.56,94.66,13300.0,69.4459,69.534,69.4386,69.512,13300.0
2012-06-29 13:20:00,94.67,94.74,94.67,94.72,11900.0,69.5194,69.5708,69.5194,69.5561,11900.0
2012-06-29 13:25:00,94.71,94.75,94.7,94.73,17600.0,69.5487,69.5781,69.5414,69.5634,17600.0
2012-06-29 13:30:00,94.73,94.75,94.68,94.73,12700.0,69.5634,69.5781,69.5267,69.5634,12700.0
2012-06-29 13:35:00,94.73,94.74,94.71,94.72,7200.0,69.5634,69.5708,69.5487,69.5561,7200.0
2012-06-29 13:40:00,94.71,94.73,94.68,94.7,12200.0,69.5487,69.5634,69.5267,69.5414,12200.0
2012-06-29 13:45:00,94.68,94.71,94.65,94.65,18000.0,69.5267,69.5487,69.5047,69.5047,18000.0
2012-06-29 13:50:00,94.66,94.67,94.62,94.62,19400.0,69.512,69.5194,69.4826,69.4826,19400.0
2012-06-29 13:55:00,94.62,94.62,94.52,94.53,30000.0,69.4826,69.4826,69.4092,69.4165,30000.0
2012-06-29 14:00:00,94.52,94.54,94.45,94.45,25100.0,69.4092,69.4239,69.3578,69.3578,25100.0
2012-06-29 14:05:00,94.45,94.47,94.38,94.38,11900.0,69.3578,69.3725,69.3064,69.3064,11900.0
2012-06-29 14:10:00,94.38,94.45,94.38,94.43,15500.0,69.3064,69.3578,69.3064,69.3431,15500.0
2012-06-29 14:15:00,94.44,94.51,94.43,94.51,20500.0,69.3505,69.4019,69.3431,69.4019,20500.0
2012-06-29 14:20:00,94.5,94.55,94.46,94.55,16000.0,69.3945,69.4312,69.3651,69.4312,16000.0
2012-06-29 14:25:00,94.54,94.75,94.54,94.75,18200.0,69.4239,69.5781,69.4239,69.5781,18200.0
2012-06-29 14:30:00,94.74,94.75,94.69,94.71,14000.0,69.5708,69.5781,69.534,69.5487,14000.0
2012-06-29 14:35:00,94.71,94.81,94.71,94.75,23400.0,69.5487,69.6222,69.5487,69.5781,23400.0
2012-06-29 14:40:00,94.75,94.87,94.75,94.85,31200.0,69.5781,69.6662,69.5781,69.6515,31200.0
2012-06-29 14:45:00,94.85,94.9,94.82,94.87,16700.0,69.6515,69.6883,69.6295,69.6662,16700.0
2012-06-29 14:50:00,94.88,94.9,94.84,94.9,16600.0,69.6736,69.6883,69.6442,69.6883,16600.0
2012-06-29 14:55:00,94.88,95.11,94.88,95.09,87300.0,69.6736,69.8425,69.6736,69.8278,87300.0
2012-06-29 15:00:00,95.09,95.09,95.0,95.04,57500.0,69.8278,69.8278,69.7617,69.7911,57500.0
2012-06-29 15:05:00,95.02,95.03,95.0,95.03,26100.0,69.7764,69.7837,69.7617,69.7837,26100.0
2012-06-29 15:10:00,95.04,95.07,94.97,95.02,56000.0,69.7911,69.8131,69.7397,69.7764,56000.0
2012-06-29 15:15:00,95.01,95.02,94.81,94.82,55100.0,69.769,69.7764,69.6222,69.6295,55100.0
2012-06-29 15:20:00,94.82,94.84,94.76,94.83,31400.0,69.6295,69.6442,69.5854,69.6368,31400.0
2012-06-29 15:25:00,94.83,94.85,94.7,94.77,36900.0,69.6368,69.6515,69.5414,69.5928,36900.0
2012-06-29 15:30:00,94.78,94.79,94.57,94.57,97200.0,69.6001,69.6075,69.4459,69.4459,97200.0
2012-06-29 15:35:00,94.57,94.72,94.57,94.62,39100.0,69.4459,69.5561,69.4459,69.4826,39100.0
2012-06-29 15:40:00,94.64,94.65,94.56,94.62,51300.0,69.4973,69.5047,69.4386,69.4826,51300.0
2012-06-29 15:45:00,94.62,94.71,94.57,94.65,64100.0,69.4826,69.5487,69.4459,69.5047,64100.0
2012-06-29 15:50:00,94.64,94.81,94.63,94.78,119600.0,69.4973,69.6222,69.49,69.6001,119600.0
2012-06-29 15:55:00,94.78,95.0,94.78,95.0,152100.0,69.6001,69.7617,69.6001,69.7617,152100.0
2012-07-02 09:30:00,95.0,95.2,94.91,95.07,64300.0,69.7617,69.9086,69.6956,69.8131,64300.0
2012-07-02 09:35:00,95.2,95.31,95.05,95.23,45900.0,69.9086,69.9893,69.7984,69.9306,45900.0
2012-07-02 09:40:00,95.28,95.48,95.25,95.38,50100.0,69.9673,70.1142,69.9453,70.0407,50100.0
2012-07-02 09:45:00,95.37,95.49,95.28,95.31,44900.0,70.0334,70.1215,69.9673,69.9893,44900.0
2012-07-02 09:50:00,95.31,95.55,95.3,95.42,30800.0,69.9893,70.1656,69.982,70.0701,30800.0
2012-07-02 09:55:00,95.44,95.53,95.44,95.48,22600.0,70.0848,70.1509,70.0848,70.1142,22600.0
2012-07-02 10:00:00,95.47,95.47,95.04,95.06,90300.0,70.1068,70.1068,69.7911,69.8057,90300.0
2012-07-02 10:05:00,95.09,95.18,94.98,95.03,49800.0,69.8278,69.8939,69.747,69.7837,49800.0
2012-07-02 10:10:00,95.02,95.13,94.99,95.02,38500.0,69.7764,69.8572,69.7543,69.7764,38500.0
2012-07-02 10:15:00,95.06,95.08,94.97,95.05,44500.0,69.8057,69.8204,69.7397,69.7984,44500.0
2012-07-02 10:20:00,95.04,95.17,95.04,95.1,42900.0,69.7911,69.8865,69.7911,69.8351,42900.0
2012-07-02 10:25:00,95.1,95.11,94.98,95.0,38600.0,69.8351,69.8425,69.747,69.7617,38600.0
2012-07-02 10:30:00,94.98,95.02,94.84,94.85,61700.0,69.747,69.7764,69.6442,69.6515,61700.0
2012-07-02 10:35:00,94.86,94.86,94.74,94.76,33500.0,69.6589,69.6589,69.5708,69.5854,33500.0
2012-07-02 10:40:00,94.76,94.81,94.62,94.7,40800.0,69.5854,69.6222,69.4826,69.5414,40800.0
2012-07-02 10:45:00,94.71,94.78,94.65,94.65,45700.0,69.5487,69.6001,69.5047,69.5047,45700.0
2012-07-02 10:50:00,94.67,94.75,94.58,94.59,29600.0,69.5194,69.5781,69.4533,69.4606,29600.0
2012-07-02 10:55:00,94.59,94.59,94.44,94.45,29700.0,69.4606,69.4606,69.3505,69.3578,29700.0
2012-07-02 11:00:00,94.45,94.52,94.4,94.48,26300.0,69.3578,69.4092,69.3211,69.3798,26300.0
2012-07-02 11:05:00,94.51,94.53,94.39,94.44,50900.0,69.4019,69.4165,69.3137,69.3505,50900.0
2012-07-02 11:10:00,94.44,94.45,94.32,94.42,23400.0,69.3505,69.3578,69.2623,69.3358,23400.0
2012-07-02 11:15:00,94.43,94.52,94.41,94.48,32200.0,69.3431,69.4092,69.3284,69.3798,32200.0
2012-07-02 11:20:00,94.46,94.57,94.46,94.52,19500.0,69.3651,69.4459,69.3651,69.4092,19500.0
2012-07-02 11:25:00,94.51,94.52,94.43,94.45,16400.0,69.4019,69.4092,69.3431,69.3578,16400.0
2012-07-02 11:30:00,94.44,94.5,94.43,94.46,18100.0,69.3505,69.3945,69.3431,69.3651,18100.0
2012-07-02 11:35:00,94.47,94.63,94.47,94.61,22200.0,69.3725,69.49,69.3725,69.4753,22200.0
2012-07-02 11:40:00,94.61,94.65,94.58,94.65,12000.0,69.4753,69.5047,69.4533,69.5047,12000.0
2012-07-02 11:45:00,94.65,94.68,94.57,94.57,20700.0,69.5047,69.5267,69.4459,69.4459,20700.0
2012-07-02 11:50:00,94.59,94.62,94.56,94.56,13100.0,69.4606,69.4826,69.4386,69.4386,13100.0
2012-07-02 11:55:00,94.57,94.57,94.52,94.52,13200.0,69.4459,69.4459,69.4092,69.4092,13200.0
2012-07-02 12:00:00,94.53,94.57,94.51,94.56,11100.0,69.4165,69.4459,69.4019,69.4386,11100.0
2012-07-02 12:05:00,94.57,94.62,94.55,94.62,16500.0,69.4459,69.4826,69.4312,69.4826,16500.0
2012-07-02 12:10:00,94.62,94.65,94.58,94.65,13100.0,69.4826,69.5047,69.4533,69.5047,13100.0
2012-07-02 12:15:00,94.65,94.65,94.6,94.6,9600.0,69.5047,69.5047,69.468,69.468,9600.0
2012-07-02 12:20:00,94.61,94.62,94.54,94.58,16700.0,69.4753,69.4826,69.4239,69.4533,16700.0
2012-07-02 12:25:00,94.57,94.59,94.54,94.56,14200.0,69.4459,69.4606,69.4239,69.4386,14200.0
2012-07-02 12:30:00,94.56,94.57,94.53,94.53,7100.0,69.4386,69.4459,69.4165,69.4165,7100.0
2012-07-02 12:35:00,94.53,94.57,94.5,94.5,10000.0,69.4165,69.4459,69.3945,69.3945,10000.0
2012-07-02 12:40:00,94.5,94.51,94.43,94.49,11500.0,69.3945,69.4019,69.3431,69.3872,11500.0
2012-07-02 12:45:00,94.49,94.52,94.46,94.5,11800.0,69.3872,69.4092,69.3651,69.3945,11800.0
2012-07-02 12:50:00,94.49,94.61,94.49,94.58,18900.0,69.3872,69.4753,69.3872,69.4533,18900.0
2012-07-02 12:55:00,94.56,94.61,94.52,94.52,11600.0,69.4386,69.4753,69.4092,69.4092,11600.0
2012-07-02 13:00:00,94.51,94.58,94.5,94.55,16400.0,69.4019,69.4533,69.3945,69.4312,16400.0
2012-07-02 13:05:00,94.56,94.62,94.53,94.61,9300.0,69.4386,69.4826,69.4165,69.4753,9300.0
2012-07-02 13:10:00,94.61,94.64,94.59,94.62,5500.0,69.4753,69.4973,69.4606,69.4826,5500.0
2012-07-02 13:15:00,94.62,94.69,94.62,94.69,8000.0,69.4826,69.534,69.4826,69.534,8000.0
2012-07-02 13:20:00,94.68,94.68,94.61,94.68,6700.0,69.5267,69.5267,69.4753,69.5267,6700.0
2012-07-02 13:25:00,94.68,94.68,94.63,94.66,7600.0,69.5267,69.5267,69.49,69.512,7600.0
2012-07-02 13:30:00,94.68,94.68,94.65,94.67,6200.0,69.5267,69.5267,69.5047,69.5194,6200.0
2012-07-02 13:35:00,94.67,94.7,94.65,94.67,7900.0,69.5194,69.5414,69.5047,69.5194,7900.0
2012-07-02 13:40:00,94.67,94.67,94.61,94.63,5300.0,69.5194,69.5194,69.4753,69.49,5300.0
2012-07-02 13:45:00,94.63,94.65,94.62,94.65,3800.0,69.49,69.5047,69.4826,69.5047,3800.0
2012-07-02 13:50:00,94.64,94.64,94.54,94.56,15600.0,69.4973,69.4973,69.4239,69.4386,15600.0
2012-07-02 13:55:00,94.55,94.57,94.53,94.56,11200.0,69.4312,69.4459,69.4165,69.4386,11200.0
2012-07-02 14:00:00,94.56,94.56,94.49,94.53,29300.0,69.4386,69.4386,69.3872,69.4165,29300.0
2012-07-02 14:05:00,94.53,94.55,94.48,94.49,35200.0,69.4165,69.4312,69.3798,69.3872,35200.0
2012-07-02 14:10:00,94.5,94.51,94.49,94.5,25000.0,69.3945,69.4019,69.3872,69.3945,25000.0
2012-07-02 14:15:00,94.5,94.56,94.47,94.51,33100.0,69.3945,69.4386,69.3725,69.4019,33100.0
2012-07-02 14:20:00,94.51,94.57,94.51,94.52,15800.0,69.4019,69.4459,69.4019,69.4092,15800.0
2012-07-02 14:25:00,94.52,94.56,94.52,94.55,14300.0,69.4092,69.4386,69.4092,69.4312,14300.0
2012-07-02 14:30:00,94.56,94.59,94.54,94.54,14900.0,69.4386,69.4606,69.4239,69.4239,14900.0
2012-07-02 14:35:00,94.55,94.58,94.49,94.51,16800.0,69.4312,69.4533,69.3872,69.4019,16800.0
2012-07-02 14:40:00,94.52,94.53,94.47,94.49,23000.0,69.4092,69.4165,69.3725,69.3872,23000.0
2012-07-02 14:45:00,94.49,94.52,94.47,94.47,9900.0,69.3872,69.4092,69.3725,69.3725,9900.0
2012-07-02 14:50:00,94.47,94.49,94.38,94.38,22200.0,69.3725,69.3872,69.3064,69.3064,22200.0
2012-07-02 14:55:00,94.38,94.41,94.36,94.37,18900.0,69.3064,69.3284,69.2917,69.2991,18900.0
2012-07-02 15:00:00,94.36,94.44,94.34,94.43,16100.0,69.2917,69.3505,69.277,69.3431,16100.0
2012-07-02 15:05:00,94.44,94.44,94.34,94.35,23600.0,69.3505,69.3505,69.277,69.2844,23600.0
2012-07-02 15:10:00,94.35,94.38,94.3,94.37,23900.0,69.2844,69.3064,69.2477,69.2991,23900.0
2012-07-02 15:15:00,94.36,94.38,94.34,94.38,15700.0,69.2917,69.3064,69.277,69.3064,15700.0
2012-07-02 15:20:00,94.38,94.43,94.35,94.43,16000.0,69.3064,69.3431,69.2844,69.3431,16000.0
2012-07-02 15:25:00,94.42,94.42,94.33,94.36,29500.0,69.3358,69.3358,69.2697,69.2917,29500.0
2012-07-02 15:30:00,94.37,94.4,94.33,94.34,54800.0,69.2991,69.3211,69.2697,69.277,54800.0
2012-07-02 15:35:00,94.35,94.36,94.24,94.28,57500.0,69.2844,69.2917,69.2036,69.233,57500.0
2012-07-02 15:40:00,94.28,94.37,94.27,94.27,61300.0,69.233,69.2991,69.2256,69.2256,61300.0
2012-07-02 15:45:00,94.27,94.3,94.23,94.26,58600.0,69.2256,69.2477,69.1962,69.2183,58600.0
2012-07-02 15:50:00,94.26,94.34,94.24,94.34,66000.0,69.2183,69.277,69.2036,69.277,66000.0
2012-07-02 15:55:00,94.32,94.45,94.31,94.4,68400.0,69.2623,69.3578,69.255,69.3211,68400.0
2012-07-03 09:30:00,94.51,94.62,94.14,94.26,34000.0,69.4019,69.4826,69.1302,69.2183,34000.0
2012-07-03 09:35:00,94.26,94.43,94.17,94.3,22400.0,69.2183,69.3431,69.1522,69.2477,22400.0
2012-07-03 09:40:00,94.29,94.34,94.2,94.34,17000.0,69.2403,69.277,69.1742,69.277,17000.0
2012-07-03 09:45:00,94.32,94.4,94.29,94.36,17100.0,69.2623,69.3211,69.2403,69.2917,17100.0
2012-07-03 09:50:00,94.36,94.42,94.34,94.34,21900.0,69.2917,69.3358,69.277,69.277,21900.0
2012-07-03 09:55:00,94.34,94.4,94.27,94.28,28400.0,69.277,69.3211,69.2256,69.233,28400.0
2012-07-03 10:00:00,94.27,94.37,94.22,94.22,30000.0,69.2256,69.2991,69.1889,69.1889,30000.0
2012-07-03 10:05:00,94.21,94.22,94.1,94.17,24400.0,69.1816,69.1889,69.1008,69.1522,24400.0
2012-07-03 10:10:00,94.17,94.26,94.16,94.24,15200.0,69.1522,69.2183,69.1448,69.2036,15200.0
2012-07-03 10:15:00,94.24,94.26,94.2,94.2,21100.0,69.2036,69.2183,69.1742,69.1742,21100.0
2012-07-03 10:20:00,94.21,94.34,94.2,94.23,20900.0,69.1816,69.277,69.1742,69.1962,20900.0
2012-07-03 10:25:00,94.26,94.26,94.18,94.22,26600.0,69.2183,69.2183,69.1595,69.1889,26600.0
2012-07-03 10:30:00,94.22,94.22,94.1,94.18,25600.0,69.1889,69.1889,69.1008,69.1595,25600.0
2012-07-03 10:35:00,94.18,94.2,94.1,94.15,34800.0,69.1595,69.1742,69.1008,69.1375,34800.0
2012-07-03 10:40:00,94.15,94.16,94.12,94.16,19200.0,69.1375,69.1448,69.1155,69.1448,19200.0
2012-07-03 10:45:00,94.16,94.18,94.14,94.15,19400.0,69.1448,69.1595,69.1302,69.1375,19400.0
2012-07-03 10:50:00,94.15,94.19,94.14,94.19,21500.0,69.1375,69.1669,69.1302,69.1669,21500.0
2012-07-03 10:55:00,94.2,94.25,94.19,94.22,33500.0,69.1742,69.2109,69.1669,69.1889,33500.0
2012-07-03 11:00:00,94.21,94.25,94.21,94.23,11100.0,69.1816,69.2109,69.1816,69.1962,11100.0
2012-07-03 11:05:00,94.22,94.35,94.22,94.35,23800.0,69.1889,69.2844,69.1889,69.2844,23800.0
2012-07-03 11:10:00,94.35,94.42,94.33,94.41,21700.0,69.2844,69.3358,69.2697,69.3284,21700.0
2012-07-03 11:15:00,94.41,94.44,94.39,94.4,49600.0,69.3284,69.3505,69.3137,69.3211,49600.0
2012-07-03 11:20:00,94.39,94.39,94.34,94.35,10100.0,69.3137,69.3137,69.277,69.2844,10100.0
2012-07-03 11:25:00,94.35,94.4,94.3,94.33,25900.0,69.2844,69.3211,69.2477,69.2697,25900.0
2012-07-03 11:30:00,94.32,94.4,94.31,94.4,16100.0,69.2623,69.3211,69.255,69.3211,16100.0
2012-07-03 11:35:00,94.4,94.44,94.38,94.39,9500.0,69.3211,69.3505,69.3064,69.3137,9500.0
2012-07-03 11:40:00,94.39,94.46,94.35,94.42,16700.0,69.3137,69.3651,69.2844,69.3358,16700.0
2012-07-03 11:45:00,94.41,94.42,94.38,94.38,10600.0,69.3284,69.3358,69.3064,69.3064,10600.0
2012-07-03 11:50:00,94.39,94.42,94.29,94.39,26900.0,69.3137,69.3358,69.2403,69.3137,26900.0
2012-07-03 11:55:00,94.39,94.45,94.39,94.43,14800.0,69.3137,69.3578,69.3137,69.3431,14800.0
2012-07-03 12:00:00,94.43,94.44,94.4,94.42,17800.0,69.3431,69.3505,69.3211,69.3358,17800.0
2012-07-03 12:05:00,94.42,94.43,94.34,94.35,19500.0,69.3358,69.3431,69.277,69.2844,19500.0
2012-07-03 12:10:00,94.35,94.37,94.3,94.32,17200.0,69.2844,69.2991,69.2477,69.2623,17200.0
2012-07-03 12:15:00,94.32,94.34,94.25,94.25,20300.0,69.2623,69.277,69.2109,69.2109,20300.0
2012-07-03 12:20:00,94.26,94.34,94.25,94.33,14200.0,69.2183,69.277,69.2109,69.2697,14200.0
2012-07-03 12:25:00,94.33,94.37,94.32,94.34,16400.0,69.2697,69.2991,69.2623,69.277,16400.0
2012-07-03 12:30:00,94.34,94.38,94.25,94.32,33500.0,69.277,69.3064,69.2109,69.2623,33500.0
2012-07-03 12:35:00,94.32,94.36,94.28,94.32,18700.0,69.2623,69.2917,69.233,69.2623,18700.0
2012-07-03 12:40:00,94.33,94.35,94.29,94.31,27000.0,69.2697,69.2844,69.2403,69.255,27000.0
2012-07-03 12:45:00,94.3,94.32,94.26,94.32,21200.0,69.2477,69.2623,69.2183,69.2623,21200.0
2012-07-03 12:50:00,94.33,94.45,94.33,94.42,39800.0,69.2697,69.3578,69.2697,69.3358,39800.0
2012-07-03 12:55:00,94.42,94.45,94.35,94.37,91200.0,69.3358,69.3578,69.2844,69.2991,91200.0
2012-07-05 09:30:00,93.46,94.39,93.44,94.14,198000.0,68.6308,69.3137,68.6161,69.1302,198000.0
2012-07-05 09:35:00,94.24,94.26,93.92,94.26,37400.0,69.2036,69.2183,68.9686,69.2183,37400.0
2012-07-05 09:40:00,94.27,94.49,93.78,94.08,73600.0,69.2256,69.3872,68.8658,69.0861,73600.0
2012-07-05 09:45:00,94.08,94.13,93.93,94.02,30600.0,69.0861,69.1228,68.9759,69.042,30600.0
2012-07-05 09:50:00,94.03,94.1,93.97,94.02,28300.0,69.0494,69.1008,69.0053,69.042,28300.0
2012-07-05 09:55:00,94.01,94.08,93.77,94.02,40700.0,69.0347,69.0861,68.8585,69.042,40700.0
2012-07-05 10:00:00,94.0,94.04,93.83,93.91,35400.0,69.0274,69.0567,68.9025,68.9613,35400.0
2012-07-05 10:05:00,93.92,94.04,93.87,94.04,21900.0,68.9686,69.0567,68.9319,69.0567,21900.0
2012-07-05 10:10:00,94.0,94.03,93.9,94.02,17900.0,69.0274,69.0494,68.9539,69.042,17900.0
2012-07-05 10:15:00,94.0,94.15,93.98,94.14,21800.0,69.0274,69.1375,69.0127,69.1302,21800.0
2012-07-05 10:20:00,94.15,94.47,94.14,94.38,26400.0,69.1375,69.3725,69.1302,69.3064,26400.0
2012-07-05 10:25:00,94.39,94.43,94.34,94.36,12400.0,69.3137,69.3431,69.277,69.2917,12400.0
2012-07-05 10:30:00,94.37,94.49,94.37,94.44,16600.0,69.2991,69.3872,69.2991,69.3505,16600.0
2012-07-05 10:35:00,94.44,94.46,94.34,94.46,26300.0,69.3505,69.3651,69.277,69.3651,26300.0
2012-07-05 10:40:00,94.48,94.52,94.4,94.49,48900.0,69.3798,69.4092,69.3211,69.3872,48900.0
2012-07-05 10:45:00,94.5,94.53,94.41,94.44,27000.0,69.3945,69.4165,69.3284,69.3505,27000.0
2012-07-05 10:50:00,94.44,94.47,94.39,94.4,10600.0,69.3505,69.3725,69.3137,69.3211,10600.0
2012-07-05 10:55:00,94.39,94.4,94.25,94.33,13400.0,69.3137,69.3211,69.2109,69.2697,13400.0
2012-07-05 11:00:00,94.35,94.41,94.35,94.39,17500.0,69.2844,69.3284,69.2844,69.3137,17500.0
2012-07-05 11:05:00,94.39,94.44,94.32,94.39,30400.0,69.3137,69.3505,69.2623,69.3137,30400.0
2012-07-05 11:10:00,94.39,94.42,94.27,94.32,11000.0,69.3137,69.3358,69.2256,69.2623,11000.0
2012-07-05 11:15:00,94.32,94.34,94.26,94.31,12000.0,69.2623,69.277,69.2183,69.255,12000.0
2012-07-05 11:20:00,94.31,94.33,94.18,94.21,14400.0,69.255,69.2697,69.1595,69.1816,14400.0
2012-07-05 11:25:00,94.2,94.29,94.12,94.18,36500.0,69.1742,69.2403,69.1155,69.1595,36500.0
2012-07-05 11:30:00,94.17,94.18,94.11,94.13,8700.0,69.1522,69.1595,69.1081,69.1228,8700.0
2012-07-05 11:35:00,94.13,94.15,93.99,93.99,15200.0,69.1228,69.1375,69.02,69.02,15200.0
2012-07-05 11:40:00,93.99,94.11,93.96,94.11,16700.0,69.02,69.1081,68.998,69.1081,16700.0
2012-07-05 11:45:00,94.1,94.15,94.1,94.11,7300.0,69.1008,69.1375,69.1008,69.1081,7300.0
2012-07-05 11:50:00,94.1,94.11,94.07,94.11,7600.0,69.1008,69.1081,69.0788,69.1081,7600.0
2012-07-05 11:55:00,94.11,94.11,94.04,94.05,6700.0,69.1081,69.1081,69.0567,69.0641,6700.0
2012-07-05 12:00:00,94.07,94.12,93.99,94.09,20400.0,69.0788,69.1155,69.02,69.0934,20400.0
2012-07-05 12:05:00,94.09,94.17,94.09,94.12,8600.0,69.0934,69.1522,69.0934,69.1155,8600.0
2012-07-05 12:10:00,94.11,94.14,94.1,94.1,5200.0,69.1081,69.1302,69.1008,69.1008,5200.0
2012-07-05 12:15:00,94.1,94.11,93.97,93.97,13500.0,69.1008,69.1081,69.0053,69.0053,13500.0
2012-07-05 12:20:00,93.97,93.99,93.83,93.89,20200.0,69.0053,69.02,68.9025,68.9466,20200.0
2012-07-05 12:25:00,93.89,93.96,93.88,93.9,7000.0,68.9466,68.998,68.9392,68.9539,7000.0
2012-07-05 12:30:00,93.88,93.88,93.84,93.88,6000.0,68.9392,68.9392,68.9099,68.9392,6000.0
2012-07-05 12:35:00,93.88,93.91,93.87,93.89,5200.0,68.9392,68.9613,68.9319,68.9466,5200.0
2012-07-05 12:40:00,93.9,93.96,93.9,93.94,6600.0,68.9539,68.998,68.9539,68.9833,6600.0
2012-07-05 12:45:00,93.96,94.02,93.95,93.96,6700.0,68.998,69.042,68.9906,68.998,6700.0
2012-07-05 12:50:00,93.96,94.01,93.96,93.98,5400.0,68.998,69.0347,68.998,69.0127,5400.0
2012-07-05 12:55:00,93.99,93.99,93.97,93.98,3500.0,69.02,69.02,69.0053,69.0127,3500.0
2012-07-05 13:00:00,93.97,93.99,93.91,93.94,12500.0,69.0053,69.02,68.9613,68.9833,12500.0
2012-07-05 13:05:00,93.93,94.01,93.93,94.01,10800.0,68.9759,69.0347,68.9759,69.0347,10800.0
2012-07-05 13:10:00,94.03,94.1,94.01,94.04,20700.0,69.0494,69.1008,69.0347,69.0567,20700.0
2012-07-05 13:15:00,94.03,94.1,94.02,94.1,4700.0,69.0494,69.1008,69.042,69.1008,4700.0
2012-07-05 13:20:00,94.1,94.18,94.1,94.18,6100.0,69.1008,69.1595,69.1008,69.1595,6100.0
2012-07-05 13:25:00,94.18,94.2,94.17,94.17,5900.0,69.1595,69.1742,69.1522,69.1522,5900.0
2012-07-05 13:30:00,94.17,94.22,94.16,94.18,7400.0,69.1522,69.1889,69.1448,69.1595,7400.0
2012-07-05 13:35:00,94.22,94.23,94.18,94.21,4600.0,69.1889,69.1962,69.1595,69.1816,4600.0
2012-07-05 13:40:00,94.22,94.29,94.22,94.29,6000.0,69.1889,69.2403,69.1889,69.2403,6000.0
2012-07-05 13:45:00,94.3,94.39,94.29,94.29,12100.0,69.2477,69.3137,69.2403,69.2403,12100.0
2012-07-05 13:50:00,94.29,94.33,94.25,94.32,7200.0,69.2403,69.2697,69.2109,69.2623,7200.0
2012-07-05 13:55:00,94.31,94.31,94.19,94.2,12600.0,69.255,69.255,69.1669,69.1742,12600.0
2012-07-05 14:00:00,94.2,94.21,94.17,94.18,9600.0,69.1742,69.1816,69.1522,69.1595,9600.0
2012-07-05 14:05:00,94.19,94.21,94.1,94.1,7800.0,69.1669,69.1816,69.1008,69.1008,7800.0
2012-07-05 14:10:00,94.1,94.11,94.09,94.11,5500.0,69.1008,69.1081,69.0934,69.1081,5500.0
2012-07-05 14:15:00,94.12,94.12,94.09,94.1,10500.0,69.1155,69.1155,69.0934,69.1008,10500.0
2012-07-05 14:20:00,94.1,94.14,94.09,94.11,8100.0,69.1008,69.1302,69.0934,69.1081,8100.0
2012-07-05 14:25:00,94.1,94.14,94.09,94.13,10200.0,69.1008,69.1302,69.0934,69.1228,10200.0
2012-07-05 14:30:00,94.15,94.15,94.12,94.12,12300.0,69.1375,69.1375,69.1155,69.1155,12300.0
2012-07-05 14:35:00,94.12,94.13,94.05,94.09,21300.0,69.1155,69.1228,69.0641,69.0934,21300.0
2012-07-05 14:40:00,94.08,94.1,94.08,94.1,14900.0,69.0861,69.1008,69.0861,69.1008,14900.0
2012-07-05 14:45:00,94.1,94.1,94.07,94.08,12700.0,69.1008,69.1008,69.0788,69.0861,12700.0
2012-07-05 14:50:00,94.09,94.09,94.02,94.02,12800.0,69.0934,69.0934,69.042,69.042,12800.0
2012-07-05 14:55:00,94.02,94.05,93.99,94.01,19400.0,69.042,69.0641,69.02,69.0347,19400.0
2012-07-05 15:00:00,94.01,94.08,93.99,94.08,12500.0,69.0347,69.0861,69.02,69.0861,12500.0
2012-07-05 15:05:00,94.08,94.1,94.07,94.1,15300.0,69.0861,69.1008,69.0788,69.1008,15300.0
2012-07-05 15:10:00,94.09,94.1,94.06,94.08,14100.0,69.0934,69.1008,69.0714,69.0861,14100.0
2012-07-05 15:15:00,94.07,94.1,94.03,94.03,21100.0,69.0788,69.1008,69.0494,69.0494,21100.0
2012-07-05 15:20:00,94.02,94.05,93.98,94.02,38400.0,69.042,69.0641,69.0127,69.042,38400.0
2012-07-05 15:25:00,94.01,94.07,94.01,94.05,36000.0,69.0347,69.0788,69.0347,69.0641,36000.0
2012-07-05 15:30:00,94.06,94.07,93.99,94.04,37700.0,69.0714,69.0788,69.02,69.0567,37700.0
2012-07-05 15:35:00,94.04,94.07,94.0,94.02,25000.0,69.0567,69.0788,69.0274,69.042,25000.0
2012-07-05 15:40:00,94.02,94.1,93.98,94.06,33400.0,69.042,69.1008,69.0127,69.0714,33400.0
2012-07-05 15:45:00,94.07,94.13,94.02,94.04,42100.0,69.0788,69.1228,69.042,69.0567,42100.0
2012-07-05 15:50:00,94.05,94.11,94.02,94.04,62500.0,69.0641,69.1081,69.042,69.0567,62500.0
2012-07-05 15:55:00,94.05,94.05,93.97,93.97,64500.0,69.0641,69.0641,69.0053,69.0053,64500.0
2012-07-06 09:30:00,94.06,94.7,94.02,94.47,94300.0,69.0714,69.5414,69.042,69.3725,94300.0
2012-07-06 09:35:00,94.47,94.7,94.41,94.62,24100.0,69.3725,69.5414,69.3284,69.4826,24100.0
2012-07-06 09:40:00,94.62,94.66,94.31,94.31,41100.0,69.4826,69.512,69.255,69.255,41100.0
2012-07-06 09:45:00,94.3,94.35,94.09,94.23,25400.0,69.2477,69.2844,69.0934,69.1962,25400.0
2012-07-06 09:50:00,94.24,94.49,94.23,94.47,52700.0,69.2036,69.3872,69.1962,69.3725,52700.0
2012-07-06 09:55:00,94.47,94.49,94.32,94.41,37800.0,69.3725,69.3872,69.2623,69.3284,37800.0
2012-07-06 10:00:00,94.39,94.4,94.32,94.39,20100.0,69.3137,69.3211,69.2623,69.3137,20100.0
2012-07-06 10:05:00,94.39,94.42,94.3,94.39,70800.0,69.3137,69.3358,69.2477,69.3137,70800.0
2012-07-06 10:10:00,94.37,94.41,94.28,94.33,30500.0,69.2991,69.3284,69.233,69.2697,30500.0
2012-07-06 10:15:00,94.31,94.35,94.27,94.3,17700.0,69.255,69.2844,69.2256,69.2477,17700.0
2012-07-06 10:20:00,94.3,94.31,94.24,94.26,15500.0,69.2477,69.255,69.2036,69.2183,15500.0
2012-07-06 10:25:00,94.26,94.31,94.25,94.27,11900.0,69.2183,69.255,69.2109,69.2256,11900.0
2012-07-06 10:30:00,94.28,94.33,94.12,94.12,40100.0,69.233,69.2697,69.1155,69.1155,40100.0
2012-07-06 10:35:00,94.13,94.17,94.06,94.07,17100.0,69.1228,69.1522,69.0714,69.0788,17100.0
2012-07-06 10:40:00,94.08,94.11,94.02,94.05,15700.0,69.0861,69.1081,69.042,69.0641,15700.0
2012-07-06 10:45:00,94.05,94.05,93.74,93.76,42600.0,69.0641,69.0641,68.8364,68.8511,42600.0
2012-07-06 10:50:00,93.75,93.92,93.75,93.9,13600.0,68.8438,68.9686,68.8438,68.9539,13600.0
2012-07-06 10:55:00,93.91,93.97,93.91,93.95,13100.0,68.9613,69.0053,68.9613,68.9906,13100.0
2012-07-06 11:00:00,93.95,93.95,93.81,93.84,22300.0,68.9906,68.9906,68.8878,68.9099,22300.0
2012-07-06 11:05:00,93.87,93.92,93.84,93.85,10600.0,68.9319,68.9686,68.9099,68.9172,10600.0
2012-07-06 11:10:00,93.84,93.87,93.71,93.74,16200.0,68.9099,68.9319,68.8144,68.8364,16200.0
2012-07-06 11:15:00,93.71,93.76,93.6,93.76,36000.0,68.8144,68.8511,68.7336,68.8511,36000.0
2012-07-06 11:20:00,93.76,93.77,93.69,93.71,7100.0,68.8511,68.8585,68.7997,68.8144,7100.0
2012-07-06 11:25:00,93.69,93.7,93.6,93.62,11900.0,68.7997,68.8071,68.7336,68.7483,11900.0
2012-07-06 11:30:00,93.61,93.65,93.6,93.63,9700.0,68.741,68.7703,68.7336,68.7556,9700.0
2012-07-06 11:35:00,93.64,93.65,93.6,93.62,7900.0,68.763,68.7703,68.7336,68.7483,7900.0
2012-07-06 11:40:00,93.61,93.66,93.6,93.62,29900.0,68.741,68.7777,68.7336,68.7483,29900.0
2012-07-06 11:45:00,93.62,93.65,93.54,93.54,13800.0,68.7483,68.7703,68.6896,68.6896,13800.0
2012-07-06 11:50:00,93.53,93.57,93.52,93.55,14400.0,68.6822,68.7116,68.6749,68.6969,14400.0
2012-07-06 11:55:00,93.54,93.57,93.51,93.54,10500.0,68.6896,68.7116,68.6675,68.6896,10500.0
2012-07-06 12:00:00,93.52,93.53,93.46,93.47,14600.0,68.6749,68.6822,68.6308,68.6382,14600.0
2012-07-06 12:05:00,93.47,93.54,93.46,93.54,6700.0,68.6382,68.6896,68.6308,68.6896,6700.0
2012-07-06 12:10:00,93.52,93.56,93.47,93.5,14600.0,68.6749,68.7042,68.6382,68.6602,14600.0
2012-07-06 12:15:00,93.5,93.52,93.46,93.5,16300.0,68.6602,68.6749,68.6308,68.6602,16300.0
2012-07-06 12:20:00,93.51,93.56,93.47,93.52,9300.0,68.6675,68.7042,68.6382,68.6749,9300.0
2012-07-06 12:25:00,93.52,93.56,93.49,93.5,5300.0,68.6749,68.7042,68.6528,68.6602,5300.0
2012-07-06 12:30:00,93.51,93.6,93.5,93.54,14500.0,68.6675,68.7336,68.6602,68.6896,14500.0
2012-07-06 12:35:00,93.53,93.54,93.48,93.48,4800.0,68.6822,68.6896,68.6455,68.6455,4800.0
2012-07-06 12:40:00,93.48,93.53,93.48,93.53,7200.0,68.6455,68.6822,68.6455,68.6822,7200.0
2012-07-06 12:45:00,93.52,93.58,93.52,93.57,9700.0,68.6749,68.7189,68.6749,68.7116,9700.0
2012-07-06 12:50:00,93.57,93.7,93.57,93.68,15400.0,68.7116,68.8071,68.7116,68.7924,15400.0
2012-07-06 12:55:00,93.65,93.68,93.64,93.67,5400.0,68.7703,68.7924,68.763,68.785,5400.0
2012-07-06 13:00:00,93.68,93.75,93.68,93.73,7300.0,68.7924,68.8438,68.7924,68.8291,7300.0
2012-07-06 13:05:00,93.72,93.83,93.7,93.83,14400.0,68.8217,68.9025,68.8071,68.9025,14400.0
2012-07-06 13:10:00,93.83,93.86,93.78,93.8,10700.0,68.9025,68.9245,68.8658,68.8805,10700.0
2012-07-06 13:15:00,93.8,93.88,93.79,93.85,6200.0,68.8805,68.9392,68.8731,68.9172,6200.0
2012-07-06 13:20:00,93.84,93.85,93.8,93.8,6500.0,68.9099,68.9172,68.8805,68.8805,6500.0
2012-07-06 13:25:00,93.8,93.81,93.7,93.7,9700.0,68.8805,68.8878,68.8071,68.8071,9700.0
2012-07-06 13:30:00,93.7,93.72,93.68,93.7,7200.0,68.8071,68.8217,68.7924,68.8071,7200.0
2012-07-06 13:35:00,93.7,93.75,93.7,93.75,4900.0,68.8071,68.8438,68.8071,68.8438,4900.0
2012-07-06 13:40:00,93.74,93.76,93.7,93.72,7100.0,68.8364,68.8511,68.8071,68.8217,7100.0
2012-07-06 13:45:00,93.71,93.73,93.69,93.71,9000.0,68.8144,68.8291,68.7997,68.8144,9000.0
2012-07-06 13:50:00,93.71,93.73,93.69,93.69,4800.0,68.8144,68.8291,68.7997,68.7997,4800.0
2012-07-06 13:55:00,93.7,93.7,93.6,93.64,13200.0,68.8071,68.8071,68.7336,68.763,13200.0
2012-07-06 14:00:00,93.64,93.66,93.62,93.63,10600.0,68.763,68.7777,68.7483,68.7556,10600.0
2012-07-06 14:05:00,93.63,93.67,93.62,93.64,9200.0,68.7556,68.785,68.7483,68.763,9200.0
2012-07-06 14:10:00,93.62,93.67,93.62,93.66,12300.0,68.7483,68.785,68.7483,68.7777,12300.0
2012-07-06 14:15:00,93.67,93.68,93.6,93.6,17300.0,68.785,68.7924,68.7336,68.7336,17300.0
2012-07-06 14:20:00,93.61,93.65,93.59,93.62,9000.0,68.741,68.7703,68.7263,68.7483,9000.0
2012-07-06 14:25:00,93.62,93.66,93.62,93.63,6700.0,68.7483,68.7777,68.7483,68.7556,6700.0
2012-07-06 14:30:00,93.63,93.65,93.62,93.65,6000.0,68.7556,68.7703,68.7483,68.7703,6000.0
2012-07-06 14:35:00,93.65,93.72,93.65,93.7,9300.0,68.7703,68.8217,68.7703,68.8071,9300.0
2012-07-06 14:40:00,93.7,93.73,93.68,93.72,7700.0,68.8071,68.8291,68.7924,68.8217,7700.0
2012-07-06 14:45:00,93.72,93.77,93.71,93.75,14800.0,68.8217,68.8585,68.8144,68.8438,14800.0
2012-07-06 14:50:00,93.75,93.76,93.71,93.72,18400.0,68.8438,68.8511,68.8144,68.8217,18400.0
2012-07-06 14:55:00,93.74,93.74,93.66,93.72,14600.0,68.8364,68.8364,68.7777,68.8217,14600.0
2012-07-06 15:00:00,93.71,93.72,93.65,93.68,14400.0,68.8144,68.8217,68.7703,68.7924,14400.0
2012-07-06 15:05:00,93.68,93.71,93.62,93.64,35200.0,68.7924,68.8144,68.7483,68.763,35200.0
2012-07-06 15:10:00,93.62,93.64,93.54,93.6,41700.0,68.7483,68.763,68.6896,68.7336,41700.0
2012-07-06 15:15:00,93.6,93.67,93.53,93.66,30100.0,68.7336,68.785,68.6822,68.7777,30100.0
2012-07-06 15:20:00,93.66,93.67,93.57,93.61,31700.0,68.7777,68.785,68.7116,68.741,31700.0
2012-07-06 15:25:00,93.61,93.61,93.53,93.6,18900.0,68.741,68.741,68.6822,68.7336,18900.0
2012-07-06 15:30:00,93.6,93.65,93.57,93.6,30300.0,68.7336,68.7703,68.7116,68.7336,30300.0
2012-07-06 15:35:00,93.61,93.62,93.51,93.52,28000.0,68.741,68.7483,68.6675,68.6749,28000.0
2012-07-06 15:40:00,93.53,93.65,93.52,93.61,42500.0,68.6822,68.7703,68.6749,68.741,42500.0
2012-07-06 15:45:00,93.62,93.71,93.61,93.64,59100.0,68.7483,68.8144,68.741,68.763,59100.0
2012-07-06 15:50:00,93.63,93.76,93.62,93.76,51500.0,68.7556,68.8511,68.7483,68.8511,51500.0
2012-07-06 15:55:00,93.76,93.79,93.68,93.7,54700.0,68.8511,68.8731,68.7924,68.8071,54700.0
2012-07-09 09:30:00,94.0,94.34,93.87,93.9,38700.0,69.0274,69.277,68.9319,68.9539,38700.0
2012-07-09 09:35:00,93.94,93.99,93.74,93.79,16800.0,68.9833,69.02,68.8364,68.8731,16800.0
2012-07-09 09:40:00,93.81,93.85,93.64,93.77,17300.0,68.8878,68.9172,68.763,68.8585,17300.0
2012-07-09 09:45:00,93.78,93.91,93.68,93.7,37700.0,68.8658,68.9613,68.7924,68.8071,37700.0
2012-07-09 09:50:00,93.7,93.72,93.63,93.7,18900.0,68.8071,68.8217,68.7556,68.8071,18900.0
2012-07-09 09:55:00,93.7,93.74,93.64,93.7,22800.0,68.8071,68.8364,68.763,68.8071,22800.0
2012-07-09 10:00:00,93.66,93.72,93.6,93.7,14400.0,68.7777,68.8217,68.7336,68.8071,14400.0
2012-07-09 10:05:00,93.7,93.71,93.66,93.66,13000.0,68.8071,68.8144,68.7777,68.7777,13000.0
2012-07-09 10:10:00,93.66,93.7,93.62,93.68,15100.0,68.7777,68.8071,68.7483,68.7924,15100.0
2012-07-09 10:15:00,93.68,93.7,93.58,93.66,25800.0,68.7924,68.8071,68.7189,68.7777,25800.0
2012-07-09 10:20:00,93.66,93.67,93.57,93.57,15100.0,68.7777,68.785,68.7116,68.7116,15100.0
2012-07-09 10:25:00,93.56,93.63,93.5,93.51,13400.0,68.7042,68.7556,68.6602,68.6675,13400.0
2012-07-09 10:30:00,93.5,93.54,93.48,93.53,12800.0,68.6602,68.6896,68.6455,68.6822,12800.0
2012-07-09 10:35:00,93.53,93.66,93.52,93.65,10800.0,68.6822,68.7777,68.6749,68.7703,10800.0
2012-07-09 10:40:00,93.66,93.67,93.57,93.57,12400.0,68.7777,68.785,68.7116,68.7116,12400.0
2012-07-09 10:45:00,93.57,93.61,93.52,93.55,12600.0,68.7116,68.741,68.6749,68.6969,12600.0
2012-07-09 10:50:00,93.54,93.57,93.5,93.55,9700.0,68.6896,68.7116,68.6602,68.6969,9700.0
2012-07-09 10:55:00,93.55,93.7,93.53,93.66,18500.0,68.6969,68.8071,68.6822,68.7777,18500.0
2012-07-09 11:00:00,93.66,93.67,93.61,93.63,8100.0,68.7777,68.785,68.741,68.7556,8100.0
2012-07-09 11:05:00,93.62,93.63,93.52,93.52,9500.0,68.7483,68.7556,68.6749,68.6749,9500.0
2012-07-09 11:10:00,93.51,93.51,93.45,93.45,6200.0,68.6675,68.6675,68.6235,68.6235,6200.0
2012-07-09 11:15:00,93.45,93.48,93.44,93.47,9500.0,68.6235,68.6455,68.6161,68.6382,9500.0
2012-07-09 11:20:00,93.46,93.5,93.44,93.48,6400.0,68.6308,68.6602,68.6161,68.6455,6400.0
2012-07-09 11:25:00,93.48,93.48,93.4,93.43,15300.0,68.6455,68.6455,68.5868,68.6088,15300.0
2012-07-09 11:30:00,93.42,93.51,93.4,93.48,25100.0,68.6014,68.6675,68.5868,68.6455,25100.0
2012-07-09 11:35:00,93.48,93.54,93.46,93.54,41100.0,68.6455,68.6896,68.6308,68.6896,41100.0
2012-07-09 11:40:00,93.54,93.61,93.53,93.53,21600.0,68.6896,68.741,68.6822,68.6822,21600.0
2012-07-09 11:45:00,93.53,93.55,93.42,93.42,9600.0,68.6822,68.6969,68.6014,68.6014,9600.0
2012-07-09 11:50:00,93.41,93.42,93.34,93.36,14800.0,68.5941,68.6014,68.5427,68.5574,14800.0
2012-07-09 11:55:00,93.37,93.38,93.23,93.23,7800.0,68.5647,68.5721,68.4619,68.4619,7800.0
2012-07-09 12:00:00,93.24,93.29,93.2,93.26,6300.0,68.4693,68.506,68.4399,68.4839,6300.0
2012-07-09 12:05:00,93.26,93.29,93.21,93.21,3500.0,68.4839,68.506,68.4472,68.4472,3500.0
2012-07-09 12:10:00,93.2,93.22,93.18,93.21,5300.0,68.4399,68.4546,68.4252,68.4472,5300.0
2012-07-09 12:15:00,93.21,93.23,93.18,93.21,5600.0,68.4472,68.4619,68.4252,68.4472,5600.0
2012-07-09 12:20:00,93.21,93.26,93.19,93.22,9600.0,68.4472,68.4839,68.4325,68.4546,9600.0
2012-07-09 12:25:00,93.21,93.34,93.18,93.34,9200.0,68.4472,68.5427,68.4252,68.5427,9200.0
2012-07-09 12:30:00,93.35,93.4,93.31,93.38,8800.0,68.55,68.5868,68.5207,68.5721,8800.0
2012-07-09 12:35:00,93.39,93.47,93.39,93.47,24300.0,68.5794,68.6382,68.5794,68.6382,24300.0
2012-07-09 12:40:00,93.47,93.55,93.37,93.43,65700.0,68.6382,68.6969,68.5647,68.6088,65700.0
2012-07-09 12:45:00,93.44,93.44,93.36,93.36,5300.0,68.6161,68.6161,68.5574,68.5574,5300.0
2012-07-09 12:50:00,93.37,93.49,93.36,93.48,18800.0,68.5647,68.6528,68.5574,68.6455,18800.0
2012-07-09 12:55:00,93.49,93.5,93.45,93.49,6900.0,68.6528,68.6602,68.6235,68.6528,6900.0
2012-07-09 13:00:00,93.48,93.51,93.44,93.51,8800.0,68.6455,68.6675,68.6161,68.6675,8800.0
2012-07-09 13:05:00,93.51,93.54,93.51,93.52,5200.0,68.6675,68.6896,68.6675,68.6749,5200.0
2012-07-09 13:10:00,93.51,93.53,93.5,93.53,9000.0,68.6675,68.6822,68.6602,68.6822,9000.0
2012-07-09 13:15:00,93.53,93.61,93.53,93.61,8600.0,68.6822,68.741,68.6822,68.741,8600.0
2012-07-09 13:20:00,93.63,93.67,93.63,93.65,4000.0,68.7556,68.785,68.7556,68.7703,4000.0
2012-07-09 13:25:00,93.66,93.71,93.63,93.71,14100.0,68.7777,68.8144,68.7556,68.8144,14100.0
2012-07-09 13:30:00,93.7,93.7,93.62,93.66,13100.0,68.8071,68.8071,68.7483,68.7777,13100.0
2012-07-09 13:35:00,93.66,93.76,93.66,93.76,42900.0,68.7777,68.8511,68.7777,68.8511,42900.0
2012-07-09 13:40:00,93.76,93.87,93.75,93.86,44300.0,68.8511,68.9319,68.8438,68.9245,44300.0
2012-07-09 13:45:00,93.86,93.86,93.77,93.78,7300.0,68.9245,68.9245,68.8585,68.8658,7300.0
2012-07-09 13:50:00,93.78,93.78,93.73,93.74,9500.0,68.8658,68.8658,68.8291,68.8364,9500.0
2012-07-09 13:55:00,93.73,93.73,93.66,93.66,8000.0,68.8291,68.8291,68.7777,68.7777,8000.0
2012-07-09 14:00:00,93.63,93.64,93.61,93.62,3100.0,68.7556,68.763,68.741,68.7483,3100.0
2012-07-09 14:05:00,93.66,93.71,93.65,93.7,7200.0,68.7777,68.8144,68.7703,68.8071,7200.0
2012-07-09 14:10:00,93.7,93.72,93.66,93.67,10800.0,68.8071,68.8217,68.7777,68.785,10800.0
2012-07-09 14:15:00,93.68,93.69,93.63,93.63,12600.0,68.7924,68.7997,68.7556,68.7556,12600.0
2012-07-09 14:20:00,93.64,93.66,93.63,93.63,5200.0,68.763,68.7777,68.7556,68.7556,5200.0
2012-07-09 14:25:00,93.64,93.65,93.57,93.58,5000.0,68.763,68.7703,68.7116,68.7189,5000.0
2012-07-09 14:30:00,93.58,93.61,93.57,93.57,2300.0,68.7189,68.741,68.7116,68.7116,2300.0
2012-07-09 14:35:00,93.58,93.61,93.58,93.6,5000.0,68.7189,68.741,68.7189,68.7336,5000.0
2012-07-09 14:40:00,93.6,93.6,93.48,93.48,12000.0,68.7336,68.7336,68.6455,68.6455,12000.0
2012-07-09 14:45:00,93.48,93.51,93.45,93.46,9800.0,68.6455,68.6675,68.6235,68.6308,9800.0
2012-07-09 14:50:00,93.46,93.55,93.46,93.55,7600.0,68.6308,68.6969,68.6308,68.6969,7600.0
2012-07-09 14:55:00,93.54,93.56,93.51,93.53,11800.0,68.6896,68.7042,68.6675,68.6822,11800.0
2012-07-09 15:00:00,93.54,93.66,93.53,93.66,11800.0,68.6896,68.7777,68.6822,68.7777,11800.0
2012-07-09 15:05:00,93.66,93.66,93.6,93.6,16300.0,68.7777,68.7777,68.7336,68.7336,16300.0
2012-07-09 15:10:00,93.6,93.62,93.56,93.58,11200.0,68.7336,68.7483,68.7042,68.7189,11200.0
2012-07-09 15:15:00,93.59,93.61,93.55,93.55,14500.0,68.7263,68.741,68.6969,68.6969,14500.0
2012-07-09 15:20:00,93.55,93.61,93.51,93.61,13100.0,68.6969,68.741,68.6675,68.741,13100.0
2012-07-09 15:25:00,93.61,93.61,93.52,93.61,12700.0,68.741,68.741,68.6749,68.741,12700.0
2012-07-09 15:30:00,93.61,93.7,93.6,93.62,30400.0,68.741,68.8071,68.7336,68.7483,30400.0
2012-07-09 15:35:00,93.64,93.71,93.64,93.7,13600.0,68.763,68.8144,68.763,68.8071,13600.0
2012-07-09 15:40:00,93.7,93.78,93.7,93.75,12500.0,68.8071,68.8658,68.8071,68.8438,12500.0
2012-07-09 15:45:00,93.75,93.83,93.73,93.82,16800.0,68.8438,68.9025,68.8291,68.8952,16800.0
2012-07-09 15:50:00,93.8,93.81,93.72,93.77,49400.0,68.8805,68.8878,68.8217,68.8585,49400.0
2012-07-09 15:55:00,93.78,93.98,93.75,93.98,154700.0,68.8658,69.0127,68.8438,69.0127,154700.0
2012-07-10 09:30:00,94.47,94.75,94.27,94.69,52000.0,69.3725,69.5781,69.2256,69.534,52000.0
2012-07-10 09:35:00,94.67,94.67,94.4,94.49,25300.0,69.5194,69.5194,69.3211,69.3872,25300.0
2012-07-10 09:40:00,94.45,94.5,94.41,94.42,9900.0,69.3578,69.3945,69.3284,69.3358,9900.0
2012-07-10 09:45:00,94.41,94.46,94.2,94.33,39900.0,69.3284,69.3651,69.1742,69.2697,39900.0
2012-07-10 09:50:00,94.34,94.34,94.2,94.3,19400.0,69.277,69.277,69.1742,69.2477,19400.0
2012-07-10 09:55:00,94.3,94.4,94.26,94.36,14100.0,69.2477,69.3211,69.2183,69.2917,14100.0
2012-07-10 10:00:00,94.37,94.47,94.34,94.39,27500.0,69.2991,69.3725,69.277,69.3137,27500.0
2012-07-10 10:05:00,94.38,94.39,94.21,94.23,19100.0,69.3064,69.3137,69.1816,69.1962,19100.0
2012-07-10 10:10:00,94.23,94.28,94.15,94.22,19000.0,69.1962,69.233,69.1375,69.1889,19000.0
2012-07-10 10:15:00,94.24,94.28,94.04,94.04,13200.0,69.2036,69.233,69.0567,69.0567,13200.0
2012-07-10 10:20:00,94.04,94.08,94.0,94.02,17600.0,69.0567,69.0861,69.0274,69.042,17600.0
2012-07-10 10:25:00,94.03,94.08,94.01,94.06,23800.0,69.0494,69.0861,69.0347,69.0714,23800.0
2012-07-10 10:30:00,94.07,94.16,94.06,94.07,56800.0,69.0788,69.1448,69.0714,69.0788,56800.0
2012-07-10 10:35:00,94.07,94.15,94.05,94.15,30000.0,69.0788,69.1375,69.0641,69.1375,30000.0
2012-07-10 10:40:00,94.12,94.15,94.06,94.12,6300.0,69.1155,69.1375,69.0714,69.1155,6300.0
2012-07-10 10:45:00,94.12,94.15,94.05,94.15,5100.0,69.1155,69.1375,69.0641,69.1375,5100.0
2012-07-10 10:50:00,94.13,94.13,94.05,94.13,56000.0,69.1228,69.1228,69.0641,69.1228,56000.0
2012-07-10 10:55:00,94.1,94.13,94.06,94.12,44400.0,69.1008,69.1228,69.0714,69.1155,44400.0
2012-07-10 11:00:00,94.1,94.1,94.01,94.04,15500.0,69.1008,69.1008,69.0347,69.0567,15500.0
2012-07-10 11:05:00,94.03,94.03,93.85,93.87,23200.0,69.0494,69.0494,68.9172,68.9319,23200.0
2012-07-10 11:10:00,93.88,93.93,93.84,93.9,11600.0,68.9392,68.9759,68.9099,68.9539,11600.0
2012-07-10 11:15:00,93.9,93.92,93.84,93.9,6400.0,68.9539,68.9686,68.9099,68.9539,6400.0
2012-07-10 11:20:00,93.89,94.01,93.89,93.98,7500.0,68.9466,69.0347,68.9466,69.0127,7500.0
2012-07-10 11:25:00,94.0,94.03,93.94,93.94,9400.0,69.0274,69.0494,68.9833,68.9833,9400.0
2012-07-10 11:30:00,93.94,94.06,93.87,94.0,22800.0,68.9833,69.0714,68.9319,69.0274,22800.0
2012-07-10 11:35:00,94.02,94.13,93.99,94.09,10300.0,69.042,69.1228,69.02,69.0934,10300.0
2012-07-10 11:40:00,94.11,94.23,94.11,94.22,3200.0,69.1081,69.1962,69.1081,69.1889,3200.0
2012-07-10 11:45:00,94.22,94.25,94.21,94.23,7700.0,69.1889,69.2109,69.1816,69.1962,7700.0
2012-07-10 11:50:00,94.23,94.26,94.1,94.1,13200.0,69.1962,69.2183,69.1008,69.1008,13200.0
2012-07-10 11:55:00,94.12,94.12,94.08,94.1,4300.0,69.1155,69.1155,69.0861,69.1008,4300.0
2012-07-10 12:00:00,94.09,94.1,94.03,94.08,9200.0,69.0934,69.1008,69.0494,69.0861,9200.0
2012-07-10 12:05:00,94.08,94.11,94.07,94.08,5900.0,69.0861,69.1081,69.0788,69.0861,5900.0
2012-07-10 12:10:00,94.09,94.09,94.0,94.03,13100.0,69.0934,69.0934,69.0274,69.0494,13100.0
2012-07-10 12:15:00,94.01,94.03,93.97,94.03,7100.0,69.0347,69.0494,69.0053,69.0494,7100.0
2012-07-10 12:20:00,94.04,94.06,94.03,94.04,10100.0,69.0567,69.0714,69.0494,69.0567,10100.0
2012-07-10 12:25:00,94.04,94.06,94.0,94.01,5800.0,69.0567,69.0714,69.0274,69.0347,5800.0
2012-07-10 12:30:00,94.01,94.08,94.0,94.07,3700.0,69.0347,69.0861,69.0274,69.0788,3700.0
2012-07-10 12:35:00,94.06,94.08,94.05,94.08,6000.0,69.0714,69.0861,69.0641,69.0861,6000.0
2012-07-10 12:40:00,94.09,94.1,94.02,94.02,7600.0,69.0934,69.1008,69.042,69.042,7600.0
2012-07-10 12:45:00,94.04,94.04,93.96,93.98,10400.0,69.0567,69.0567,68.998,69.0127,10400.0
2012-07-10 12:50:00,93.99,94.01,93.97,94.01,5300.0,69.02,69.0347,69.0053,69.0347,5300.0
2012-07-10 12:55:00,94.01,94.01,94.0,94.01,2600.0,69.0347,69.0347,69.0274,69.0347,2600.0
2012-07-10 13:00:00,94.01,94.03,93.98,93.98,5900.0,69.0347,69.0494,69.0127,69.0127,5900.0
2012-07-10 13:05:00,94.0,94.08,93.97,94.04,10200.0,69.0274,69.0861,69.0053,69.0567,10200.0
2012-07-10 13:10:00,94.03,94.06,94.03,94.04,2200.0,69.0494,69.0714,69.0494,69.0567,2200.0
2012-07-10 13:15:00,94.07,94.1,94.06,94.1,6100.0,69.0788,69.1008,69.0714,69.1008,6100.0
2012-07-10 13:20:00,94.09,94.11,94.05,94.06,4700.0,69.0934,69.1081,69.0641,69.0714,4700.0
2012-07-10 13:25:00,94.05,94.05,94.02,94.02,4100.0,69.0641,69.0641,69.042,69.042,4100.0
2012-07-10 13:30:00,94.04,94.05,93.97,94.0,19100.0,69.0567,69.0641,69.0053,69.0274,19100.0
2012-07-10 13:35:00,94.01,94.01,93.91,93.97,22800.0,69.0347,69.0347,68.9613,69.0053,22800.0
2012-07-10 13:40:00,93.98,94.06,93.96,94.04,12100.0,69.0127,69.0714,68.998,69.0567,12100.0
2012-07-10 13:45:00,94.04,94.07,94.01,94.02,13600.0,69.0567,69.0788,69.0347,69.042,13600.0
2012-07-10 13:50:00,94.02,94.15,94.02,94.14,22900.0,69.042,69.1375,69.042,69.1302,22900.0
2012-07-10 13:55:00,94.14,94.2,94.13,94.19,13900.0,69.1302,69.1742,69.1228,69.1669,13900.0
2012-07-10 14:00:00,94.18,94.23,94.16,94.17,20900.0,69.1595,69.1962,69.1448,69.1522,20900.0
2012-07-10 14:05:00,94.17,94.25,94.17,94.25,17700.0,69.1522,69.2109,69.1522,69.2109,17700.0
2012-07-10 14:10:00,94.24,94.28,94.19,94.21,27700.0,69.2036,69.233,69.1669,69.1816,27700.0
2012-07-10 14:15:00,94.21,94.22,94.1,94.12,12800.0,69.1816,69.1889,69.1008,69.1155,12800.0
2012-07-10 14:20:00,94.12,94.15,93.97,93.99,141700.0,69.1155,69.1375,69.0053,69.02,141700.0
2012-07-10 14:25:00,93.98,94.03,93.96,94.03,12000.0,69.0127,69.0494,68.998,69.0494,12000.0
2012-07-10 14:30:00,94.02,94.1,93.96,94.08,38200.0,69.042,69.1008,68.998,69.0861,38200.0
2012-07-10 14:35:00,94.09,94.22,94.09,94.2,19900.0,69.0934,69.1889,69.0934,69.1742,19900.0
2012-07-10 14:40:00,94.19,94.26,94.19,94.24,25100.0,69.1669,69.2183,69.1669,69.2036,25100.0
2012-07-10 14:45:00,94.24,94.27,94.22,94.23,17100.0,69.2036,69.2256,69.1889,69.1962,17100.0
2012-07-10 14:50:00,94.25,94.25,94.15,94.22,17600.0,69.2109,69.2109,69.1375,69.1889,17600.0
2012-07-10 14:55:00,94.21,94.21,94.1,94.1,19900.0,69.1816,69.1816,69.1008,69.1008,19900.0
2012-07-10 15:00:00,94.1,94.16,94.08,94.09,37600.0,69.1008,69.1448,69.0861,69.0934,37600.0
2012-07-10 15:05:00,94.09,94.12,93.93,93.94,47200.0,69.0934,69.1155,68.9759,68.9833,47200.0
2012-07-10 15:10:00,93.94,93.98,93.9,93.93,20700.0,68.9833,69.0127,68.9539,68.9759,20700.0
2012-07-10 15:15:00,93.93,94.01,93.89,93.98,140900.0,68.9759,69.0347,68.9466,69.0127,140900.0
2012-07-10 15:20:00,93.98,94.01,93.85,93.9,18600.0,69.0127,69.0347,68.9172,68.9539,18600.0
2012-07-10 15:25:00,93.9,93.94,93.77,93.78,38700.0,68.9539,68.9833,68.8585,68.8658,38700.0
2012-07-10 15:30:00,93.78,93.85,93.73,93.78,13900.0,68.8658,68.9172,68.8291,68.8658,13900.0
2012-07-10 15:35:00,93.79,93.81,93.72,93.74,11200.0,68.8731,68.8878,68.8217,68.8364,11200.0
2012-07-10 15:40:00,93.73,93.74,93.65,93.73,16700.0,68.8291,68.8364,68.7703,68.8291,16700.0
2012-07-10 15:45:00,93.74,93.83,93.7,93.78,23400.0,68.8364,68.9025,68.8071,68.8658,23400.0
2012-07-10 15:50:00,93.78,93.94,93.77,93.92,49300.0,68.8658,68.9833,68.8585,68.9686,49300.0
2012-07-10 15:55:00,93.93,93.98,93.79,93.8,107400.0,68.9759,69.0127,68.8731,68.8805,107400.0
2012-07-11 09:30:00,93.88,94.05,93.82,94.05,23700.0,68.9392,69.0641,68.8952,69.0641,23700.0
2012-07-11 09:35:00,94.04,94.08,93.76,93.84,14300.0,69.0567,69.0861,68.8511,68.9099,14300.0
2012-07-11 09:40:00,93.85,94.01,93.8,93.92,20800.0,68.9172,69.0347,68.8805,68.9686,20800.0
2012-07-11 09:45:00,93.9,94.08,93.89,94.05,27100.0,68.9539,69.0861,68.9466,69.0641,27100.0
2012-07-11 09:50:00,94.06,94.12,94.0,94.03,7900.0,69.0714,69.1155,69.0274,69.0494,7900.0
2012-07-11 09:55:00,94.03,94.09,94.01,94.04,67500.0,69.0494,69.0934,69.0347,69.0567,67500.0
2012-07-11 10:00:00,94.06,94.2,94.02,94.09,24400.0,69.0714,69.1742,69.042,69.0934,24400.0
2012-07-11 10:05:00,94.11,94.2,94.05,94.16,19200.0,69.1081,69.1742,69.0641,69.1448,19200.0
2012-07-11 10:10:00,94.12,94.19,94.07,94.16,17200.0,69.1155,69.1669,69.0788,69.1448,17200.0
2012-07-11 10:15:00,94.16,94.16,94.06,94.09,13000.0,69.1448,69.1448,69.0714,69.0934,13000.0
2012-07-11 10:20:00,94.09,94.21,94.07,94.21,26600.0,69.0934,69.1816,69.0788,69.1816,26600.0
2012-07-11 10:25:00,94.22,94.24,94.04,94.16,15000.0,69.1889,69.2036,69.0567,69.1448,15000.0
2012-07-11 10:30:00,94.17,94.17,94.08,94.09,14900.0,69.1522,69.1522,69.0861,69.0934,14900.0
2012-07-11 10:35:00,94.1,94.14,94.03,94.03,51900.0,69.1008,69.1302,69.0494,69.0494,51900.0
2012-07-11 10:40:00,94.04,94.06,93.97,94.04,24600.0,69.0567,69.0714,69.0053,69.0567,24600.0
2012-07-11 10:45:00,94.02,94.03,93.94,93.94,8300.0,69.042,69.0494,68.9833,68.9833,8300.0
2012-07-11 10:50:00,93.94,93.97,93.87,93.96,8700.0,68.9833,69.0053,68.9319,68.998,8700.0
2012-07-11 10:55:00,93.96,93.97,93.88,93.88,5700.0,68.998,69.0053,68.9392,68.9392,5700.0
2012-07-11 11:00:00,93.89,94.13,93.89,94.13,59700.0,68.9466,69.1228,68.9466,69.1228,59700.0
2012-07-11 11:05:00,94.14,94.29,94.12,94.2,15700.0,69.1302,69.2403,69.1155,69.1742,15700.0
2012-07-11 11:10:00,94.2,94.22,94.12,94.14,37200.0,69.1742,69.1889,69.1155,69.1302,37200.0
2012-07-11 11:15:00,94.13,94.16,94.11,94.13,32800.0,69.1228,69.1448,69.1081,69.1228,32800.0
2012-07-11 11:20:00,94.14,94.21,94.13,94.17,19900.0,69.1302,69.1816,69.1228,69.1522,19900.0
2012-07-11 11:25:00,94.17,94.22,94.14,94.14,17100.0,69.1522,69.1889,69.1302,69.1302,17100.0
2012-07-11 11:30:00,94.15,94.25,94.14,94.24,21800.0,69.1375,69.2109,69.1302,69.2036,21800.0
2012-07-11 11:35:00,94.25,94.27,94.19,94.2,16200.0,69.2109,69.2256,69.1669,69.1742,16200.0
2012-07-11 11:40:00,94.2,94.25,94.18,94.24,7300.0,69.1742,69.2109,69.1595,69.2036,7300.0
2012-07-11 11:45:00,94.22,94.26,94.22,94.24,7100.0,69.1889,69.2183,69.1889,69.2036,7100.0
2012-07-11 11:50:00,94.25,94.26,94.17,94.18,11900.0,69.2109,69.2183,69.1522,69.1595,11900.0
2012-07-11 11:55:00,94.19,94.24,94.19,94.2,8200.0,69.1669,69.2036,69.1669,69.1742,8200.0
2012-07-11 12:00:00,94.2,94.32,94.2,94.3,11000.0,69.1742,69.2623,69.1742,69.2477,11000.0
2012-07-11 12:05:00,94.32,94.36,94.23,94.23,14200.0,69.2623,69.2917,69.1962,69.1962,14200.0
2012-07-11 12:10:00,94.23,94.26,94.19,94.2,11100.0,69.1962,69.2183,69.1669,69.1742,11100.0
2012-07-11 12:15:00,94.18,94.22,94.16,94.18,9800.0,69.1595,69.1889,69.1448,69.1595,9800.0
2012-07-11 12:20:00,94.18,94.21,94.15,94.18,12100.0,69.1595,69.1816,69.1375,69.1595,12100.0
2012-07-11 12:25:00,94.18,94.24,94.16,94.22,36900.0,69.1595,69.2036,69.1448,69.1889,36900.0
2012-07-11 12:30:00,94.2,94.22,94.15,94.2,9600.0,69.1742,69.1889,69.1375,69.1742,9600.0
2012-07-11 12:35:00,94.2,94.2,94.15,94.15,8300.0,69.1742,69.1742,69.1375,69.1375,8300.0
2012-07-11 12:40:00,94.14,94.18,94.13,94.13,15100.0,69.1302,69.1595,69.1228,69.1228,15100.0
2012-07-11 12:45:00,94.13,94.2,94.13,94.18,36900.0,69.1228,69.1742,69.1228,69.1595,36900.0
2012-07-11 12:50:00,94.17,94.25,94.17,94.2,45900.0,69.1522,69.2109,69.1522,69.1742,45900.0
2012-07-11 12:55:00,94.2,94.21,94.16,94.17,12400.0,69.1742,69.1816,69.1448,69.1522,12400.0
2012-07-11 13:00:00,94.16,94.19,94.1,94.13,14500.0,69.1448,69.1669,69.1008,69.1228,14500.0
2012-07-11 13:05:00,94.13,94.16,94.11,94.14,3700.0,69.1228,69.1448,69.1081,69.1302,3700.0
2012-07-11 13:10:00,94.15,94.19,94.12,94.15,9000.0,69.1375,69.1669,69.1155,69.1375,9000.0
2012-07-11 13:15:00,94.14,94.14,93.99,94.0,16700.0,69.1302,69.1302,69.02,69.0274,16700.0
2012-07-11 13:20:00,94.02,94.14,94.01,94.14,23700.0,69.042,69.1302,69.0347,69.1302,23700.0
2012-07-11 13:25:00,94.14,94.2,94.13,94.16,18700.0,69.1302,69.1742,69.1228,69.1448,18700.0
2012-07-11 13:30:00,94.16,94.16,94.08,94.09,10000.0,69.1448,69.1448,69.0861,69.0934,10000.0
2012-07-11 13:35:00,94.08,94.1,94.02,94.04,7100.0,69.0861,69.1008,69.042,69.0567,7100.0
2012-07-11 13:40:00,94.03,94.13,94.02,94.09,8800.0,69.0494,69.1228,69.042,69.0934,8800.0
2012-07-11 13:45:00,94.08,94.1,94.06,94.09,4500.0,69.0861,69.1008,69.0714,69.0934,4500.0
2012-07-11 13:50:00,94.09,94.19,94.09,94.19,13600.0,69.0934,69.1669,69.0934,69.1669,13600.0
2012-07-11 13:55:00,94.19,94.26,94.19,94.22,24900.0,69.1669,69.2183,69.1669,69.1889,24900.0
2012-07-11 14:00:00,94.22,94.27,93.98,94.09,61700.0,69.1889,69.2256,69.0127,69.0934,61700.0
2012-07-11 14:05:00,94.08,94.12,93.98,94.11,48100.0,69.0861,69.1155,69.0127,69.1081,48100.0
2012-07-11 14:10:00,94.05,94.15,94.05,94.13,42800.0,69.0641,69.1375,69.0641,69.1228,42800.0
2012-07-11 14:15:00,94.11,94.25,94.11,94.19,48100.0,69.1081,69.2109,69.1081,69.1669,48100.0
2012-07-11 14:20:00,94.18,94.23,94.1,94.11,19700.0,69.1595,69.1962,69.1008,69.1081,19700.0
2012-07-11 14:25:00,94.1,94.1,93.94,93.94,41200.0,69.1008,69.1008,68.9833,68.9833,41200.0
2012-07-11 14:30:00,93.94,93.94,93.75,93.78,49400.0,68.9833,68.9833,68.8438,68.8658,49400.0
2012-07-11 14:35:00,93.78,93.86,93.78,93.85,10800.0,68.8658,68.9245,68.8658,68.9172,10800.0
2012-07-11 14:40:00,93.83,93.95,93.82,93.93,10200.0,68.9025,68.9906,68.8952,68.9759,10200.0
2012-07-11 14:45:00,93.93,94.02,93.91,94.02,19400.0,68.9759,69.042,68.9613,69.042,19400.0
2012-07-11 14:50:00,94.02,94.05,93.97,93.98,15100.0,69.042,69.0641,69.0053,69.0127,15100.0
2012-07-11 14:55:00,93.99,94.04,93.96,93.98,10300.0,69.02,69.0567,68.998,69.0127,10300.0
2012-07-11 15:00:00,93.98,94.07,93.98,94.01,35400.0,69.0127,69.0788,69.0127,69.0347,35400.0
2012-07-11 15:05:00,94.02,94.11,94.02,94.06,20100.0,69.042,69.1081,69.042,69.0714,20100.0
2012-07-11 15:10:00,94.06,94.08,93.98,94.05,22700.0,69.0714,69.0861,69.0127,69.0641,22700.0
2012-07-11 15:15:00,94.06,94.13,94.05,94.13,47100.0,69.0714,69.1228,69.0641,69.1228,47100.0
2012-07-11 15:20:00,94.12,94.25,94.09,94.14,42200.0,69.1155,69.2109,69.0934,69.1302,42200.0
2012-07-11 15:25:00,94.14,94.16,94.07,94.12,15100.0,69.1302,69.1448,69.0788,69.1155,15100.0
2012-07-11 15:30:00,94.12,94.24,94.1,94.22,14600.0,69.1155,69.2036,69.1008,69.1889,14600.0
2012-07-11 15:35:00,94.23,94.27,94.19,94.24,16200.0,69.1962,69.2256,69.1669,69.2036,16200.0
2012-07-11 15:40:00,94.26,94.47,94.26,94.47,36100.0,69.2183,69.3725,69.2183,69.3725,36100.0
2012-07-11 15:45:00,94.47,94.68,94.46,94.67,60200.0,69.3725,69.5267,69.3651,69.5194,60200.0
2012-07-11 15:50:00,94.67,94.72,94.64,94.67,83800.0,69.5194,69.5561,69.4973,69.5194,83800.0
2012-07-11 15:55:00,94.66,94.68,94.42,94.49,85300.0,69.512,69.5267,69.3358,69.3872,85300.0
2012-07-12 09:30:00,94.09,94.09,93.7,93.88,56400.0,69.0934,69.0934,68.8071,68.9392,56400.0
2012-07-12 09:35:00,93.88,93.91,93.63,93.69,36100.0,68.9392,68.9613,68.7556,68.7997,36100.0
2012-07-12 09:40:00,93.69,93.81,93.66,93.7,30600.0,68.7997,68.8878,68.7777,68.8071,30600.0
2012-07-12 09:45:00,93.67,93.74,93.59,93.6,32000.0,68.785,68.8364,68.7263,68.7336,32000.0
2012-07-12 09:50:00,93.59,93.61,93.56,93.61,27500.0,68.7263,68.741,68.7042,68.741,27500.0
2012-07-12 09:55:00,93.6,93.62,93.54,93.6,47800.0,68.7336,68.7483,68.6896,68.7336,47800.0
2012-07-12 10:00:00,93.6,93.61,93.41,93.51,35700.0,68.7336,68.741,68.5941,68.6675,35700.0
2012-07-12 10:05:00,93.5,93.61,93.47,93.57,21300.0,68.6602,68.741,68.6382,68.7116,21300.0
2012-07-12 10:10:00,93.57,93.57,93.41,93.42,23200.0,68.7116,68.7116,68.5941,68.6014,23200.0
2012-07-12 10:15:00,93.42,93.45,93.29,93.29,21400.0,68.6014,68.6235,68.506,68.506,21400.0
2012-07-12 10:20:00,93.3,93.38,93.27,93.27,26800.0,68.5133,68.5721,68.4913,68.4913,26800.0
2012-07-12 10:25:00,93.27,93.27,93.19,93.27,27400.0,68.4913,68.4913,68.4325,68.4913,27400.0
2012-07-12 10:30:00,93.25,93.28,93.21,93.21,28300.0,68.4766,68.4986,68.4472,68.4472,28300.0
2012-07-12 10:35:00,93.21,93.23,93.16,93.2,18900.0,68.4472,68.4619,68.4105,68.4399,18900.0
2012-07-12 10:40:00,93.21,93.21,93.11,93.19,19100.0,68.4472,68.4472,68.3738,68.4325,19100.0
2012-07-12 10:45:00,93.16,93.27,93.16,93.27,25900.0,68.4105,68.4913,68.4105,68.4913,25900.0
2012-07-12 10:50:00,93.27,93.41,93.16,93.39,25500.0,68.4913,68.5941,68.4105,68.5794,25500.0
2012-07-12 10:55:00,93.41,93.52,93.35,93.51,13300.0,68.5941,68.6749,68.55,68.6675,13300.0
2012-07-12 11:00:00,93.52,93.62,93.45,93.62,17900.0,68.6749,68.7483,68.6235,68.7483,17900.0
2012-07-12 11:05:00,93.63,93.67,93.53,93.66,19800.0,68.7556,68.785,68.6822,68.7777,19800.0
2012-07-12 11:10:00,93.65,93.66,93.53,93.61,10700.0,68.7703,68.7777,68.6822,68.741,10700.0
2012-07-12 11:15:00,93.6,93.7,93.58,93.69,14100.0,68.7336,68.8071,68.7189,68.7997,14100.0
2012-07-12 11:20:00,93.69,93.74,93.63,93.68,9200.0,68.7997,68.8364,68.7556,68.7924,9200.0
2012-07-12 11:25:00,93.67,93.77,93.67,93.76,8800.0,68.785,68.8585,68.785,68.8511,8800.0
2012-07-12 11:30:00,93.76,93.81,93.71,93.75,23900.0,68.8511,68.8878,68.8144,68.8438,23900.0
2012-07-12 11:35:00,93.75,93.76,93.65,93.69,10300.0,68.8438,68.8511,68.7703,68.7997,10300.0
2012-07-12 11:40:00,93.69,93.74,93.65,93.74,8200.0,68.7997,68.8364,68.7703,68.8364,8200.0
2012-07-12 11:45:00,93.74,93.84,93.72,93.84,10000.0,68.8364,68.9099,68.8217,68.9099,10000.0
2012-07-12 11:50:00,93.84,93.86,93.8,93.85,11700.0,68.9099,68.9245,68.8805,68.9172,11700.0
2012-07-12 11:55:00,93.86,93.95,93.83,93.95,23000.0,68.9245,68.9906,68.9025,68.9906,23000.0
2012-07-12 12:00:00,93.95,93.95,93.88,93.88,14300.0,68.9906,68.9906,68.9392,68.9392,14300.0
2012-07-12 12:05:00,93.91,93.96,93.89,93.94,15500.0,68.9613,68.998,68.9466,68.9833,15500.0
2012-07-12 12:10:00,93.94,93.96,93.85,93.96,7800.0,68.9833,68.998,68.9172,68.998,7800.0
2012-07-12 12:15:00,93.96,93.98,93.95,93.98,7900.0,68.998,69.0127,68.9906,69.0127,7900.0
2012-07-12 12:20:00,94.0,94.02,93.95,93.99,11000.0,69.0274,69.042,68.9906,69.02,11000.0
2012-07-12 12:25:00,93.99,94.02,93.92,93.94,9900.0,69.02,69.042,68.9686,68.9833,9900.0
2012-07-12 12:30:00,93.94,93.98,93.82,93.93,16000.0,68.9833,69.0127,68.8952,68.9759,16000.0
2012-07-12 12:35:00,93.92,93.92,93.83,93.83,6200.0,68.9686,68.9686,68.9025,68.9025,6200.0
2012-07-12 12:40:00,93.87,93.99,93.86,93.98,7500.0,68.9319,69.02,68.9245,69.0127,7500.0
2012-07-12 12:45:00,93.99,94.01,93.94,93.98,5900.0,69.02,69.0347,68.9833,69.0127,5900.0
2012-07-12 12:50:00,93.97,93.98,93.92,93.94,14300.0,69.0053,69.0127,68.9686,68.9833,14300.0
2012-07-12 12:55:00,93.93,93.95,93.87,93.93,18600.0,68.9759,68.9906,68.9319,68.9759,18600.0
2012-07-12 13:00:00,93.92,94.06,93.92,94.05,16000.0,68.9686,69.0714,68.9686,69.0641,16000.0
2012-07-12 13:05:00,94.04,94.1,94.0,94.06,30900.0,69.0567,69.1008,69.0274,69.0714,30900.0
2012-07-12 13:10:00,94.06,94.17,94.05,94.1,31700.0,69.0714,69.1522,69.0641,69.1008,31700.0
2012-07-12 13:15:00,94.11,94.16,94.09,94.12,8600.0,69.1081,69.1448,69.0934,69.1155,8600.0
2012-07-12 13:20:00,94.12,94.19,94.1,94.1,15300.0,69.1155,69.1669,69.1008,69.1008,15300.0
2012-07-12 13:25:00,94.09,94.15,94.01,94.02,13800.0,69.0934,69.1375,69.0347,69.042,13800.0
2012-07-12 13:30:00,94.02,94.03,93.99,94.0,13600.0,69.042,69.0494,69.02,69.0274,13600.0
2012-07-12 13:35:00,93.98,94.03,93.97,93.99,16300.0,69.0127,69.0494,69.0053,69.02,16300.0
2012-07-12 13:40:00,93.99,94.07,93.98,93.99,15300.0,69.02,69.0788,69.0127,69.02,15300.0
2012-07-12 13:45:00,93.99,94.1,93.99,94.09,10500.0,69.02,69.1008,69.02,69.0934,10500.0
2012-07-12 13:50:00,94.09,94.09,93.93,93.97,11500.0,69.0934,69.0934,68.9759,69.0053,11500.0
2012-07-12 13:55:00,93.94,93.94,93.78,93.81,14500.0,68.9833,68.9833,68.8658,68.8878,14500.0
2012-07-12 14:00:00,93.82,93.89,93.77,93.83,19200.0,68.8952,68.9466,68.8585,68.9025,19200.0
2012-07-12 14:05:00,93.83,93.92,93.81,93.92,28500.0,68.9025,68.9686,68.8878,68.9686,28500.0
2012-07-12 14:10:00,93.92,93.99,93.76,93.76,16900.0,68.9686,69.02,68.8511,68.8511,16900.0
2012-07-12 14:15:00,93.76,93.9,93.75,93.86,15600.0,68.8511,68.9539,68.8438,68.9245,15600.0
2012-07-12 14:20:00,93.85,93.98,93.85,93.98,15400.0,68.9172,69.0127,68.9172,69.0127,15400.0
2012-07-12 14:25:00,93.98,94.01,93.93,93.93,15900.0,69.0127,69.0347,68.9759,68.9759,15900.0
2012-07-12 14:30:00,93.92,94.01,93.92,93.93,17000.0,68.9686,69.0347,68.9686,68.9759,17000.0
2012-07-12 14:35:00,93.94,94.02,93.94,94.0,13500.0,68.9833,69.042,68.9833,69.0274,13500.0
2012-07-12 14:40:00,93.99,94.02,93.92,93.98,16200.0,69.02,69.042,68.9686,69.0127,16200.0
2012-07-12 14:45:00,93.99,94.01,93.87,93.87,24500.0,69.02,69.0347,68.9319,68.9319,24500.0
2012-07-12 14:50:00,93.86,93.91,93.85,93.89,9400.0,68.9245,68.9613,68.9172,68.9466,9400.0
2012-07-12 14:55:00,93.89,93.97,93.89,93.96,7900.0,68.9466,69.0053,68.9466,68.998,7900.0
2012-07-12 15:00:00,93.95,93.98,93.88,93.98,11800.0,68.9906,69.0127,68.9392,69.0127,11800.0
2012-07-12 15:05:00,93.94,93.98,93.9,93.95,15500.0,68.9833,69.0127,68.9539,68.9906,15500.0
2012-07-12 15:10:00,93.97,94.01,93.94,93.97,15800.0,69.0053,69.0347,68.9833,69.0053,15800.0
2012-07-12 15:15:00,93.97,94.03,93.91,93.97,25300.0,69.0053,69.0494,68.9613,69.0053,25300.0
2012-07-12 15:20:00,93.96,94.08,93.94,94.08,30900.0,68.998,69.0861,68.9833,69.0861,30900.0
2012-07-12 15:25:00,94.08,94.2,94.05,94.16,35900.0,69.0861,69.1742,69.0641,69.1448,35900.0
2012-07-12 15:30:00,94.15,94.22,94.11,94.12,62200.0,69.1375,69.1889,69.1081,69.1155,62200.0
2012-07-12 15:35:00,94.13,94.17,94.11,94.15,44500.0,69.1228,69.1522,69.1081,69.1375,44500.0
2012-07-12 15:40:00,94.15,94.23,94.13,94.2,57600.0,69.1375,69.1962,69.1228,69.1742,57600.0
2012-07-12 15:45:00,94.2,94.24,94.14,94.14,48900.0,69.1742,69.2036,69.1302,69.1302,48900.0
2012-07-12 15:50:00,94.13,94.14,93.95,93.98,99000.0,69.1228,69.1302,68.9906,69.0127,99000.0
2012-07-12 15:55:00,93.97,94.07,93.96,94.03,95900.0,69.0053,69.0788,68.998,69.0494,95900.0
2012-07-13 09:30:00,94.11,94.3,93.95,93.95,27900.0,69.1081,69.2477,68.9906,68.9906,27900.0
2012-07-13 09:35:00,93.95,93.96,93.74,93.95,22300.0,68.9906,68.998,68.8364,68.9906,22300.0
2012-07-13 09:40:00,94.0,94.32,94.0,94.24,35200.0,69.0274,69.2623,69.0274,69.2036,35200.0
2012-07-13 09:45:00,94.24,94.25,94.17,94.19,22400.0,69.2036,69.2109,69.1522,69.1669,22400.0
2012-07-13 09:50:00,94.19,94.22,93.94,93.95,27400.0,69.1669,69.1889,68.9833,68.9906,27400.0
2012-07-13 09:55:00,93.92,94.13,93.92,94.07,32300.0,68.9686,69.1228,68.9686,69.0788,32300.0
2012-07-13 10:00:00,94.1,94.15,94.03,94.08,19900.0,69.1008,69.1375,69.0494,69.0861,19900.0
2012-07-13 10:05:00,94.09,94.2,94.09,94.19,32800.0,69.0934,69.1742,69.0934,69.1669,32800.0
2012-07-13 10:10:00,94.17,94.18,94.08,94.13,22800.0,69.1522,69.1595,69.0861,69.1228,22800.0
2012-07-13 10:15:00,94.15,94.17,94.09,94.12,22300.0,69.1375,69.1522,69.0934,69.1155,22300.0
2012-07-13 10:20:00,94.11,94.15,94.01,94.13,20300.0,69.1081,69.1375,69.0347,69.1228,20300.0
2012-07-13 10:25:00,94.11,94.15,94.08,94.11,15100.0,69.1081,69.1375,69.0861,69.1081,15100.0
2012-07-13 10:30:00,94.13,94.14,94.05,94.07,16300.0,69.1228,69.1302,69.0641,69.0788,16300.0
2012-07-13 10:35:00,94.06,94.08,94.0,94.01,59500.0,69.0714,69.0861,69.0274,69.0347,59500.0
2012-07-13 10:40:00,93.99,94.01,93.95,93.97,21400.0,69.02,69.0347,68.9906,69.0053,21400.0
2012-07-13 10:45:00,93.96,94.1,93.92,94.06,32500.0,68.998,69.1008,68.9686,69.0714,32500.0
2012-07-13 10:50:00,94.06,94.14,94.04,94.14,15400.0,69.0714,69.1302,69.0567,69.1302,15400.0
2012-07-13 10:55:00,94.13,94.17,94.12,94.14,8900.0,69.1228,69.1522,69.1155,69.1302,8900.0
2012-07-13 11:00:00,94.14,94.22,94.12,94.2,61900.0,69.1302,69.1889,69.1155,69.1742,61900.0
2012-07-13 11:05:00,94.2,94.37,94.18,94.36,46000.0,69.1742,69.2991,69.1595,69.2917,46000.0
2012-07-13 11:10:00,94.35,94.47,94.34,94.46,25900.0,69.2844,69.3725,69.277,69.3651,25900.0
2012-07-13 11:15:00,94.47,94.49,94.4,94.47,10400.0,69.3725,69.3872,69.3211,69.3725,10400.0
2012-07-13 11:20:00,94.46,94.55,94.43,94.55,15400.0,69.3651,69.4312,69.3431,69.4312,15400.0
2012-07-13 11:25:00,94.54,94.56,94.49,94.51,11300.0,69.4239,69.4386,69.3872,69.4019,11300.0
2012-07-13 11:30:00,94.51,94.7,94.5,94.68,16300.0,69.4019,69.5414,69.3945,69.5267,16300.0
2012-07-13 11:35:00,94.69,94.7,94.59,94.6,15100.0,69.534,69.5414,69.4606,69.468,15100.0
2012-07-13 11:40:00,94.62,94.66,94.51,94.58,17600.0,69.4826,69.512,69.4019,69.4533,17600.0
2012-07-13 11:45:00,94.58,94.65,94.54,94.57,13700.0,69.4533,69.5047,69.4239,69.4459,13700.0
2012-07-13 11:50:00,94.58,94.59,94.49,94.5,9500.0,69.4533,69.4606,69.3872,69.3945,9500.0
2012-07-13 11:55:00,94.52,94.53,94.49,94.51,5300.0,69.4092,69.4165,69.3872,69.4019,5300.0
2012-07-13 12:00:00,94.51,94.55,94.49,94.54,8200.0,69.4019,69.4312,69.3872,69.4239,8200.0
2012-07-13 12:05:00,94.55,94.65,94.52,94.64,10900.0,69.4312,69.5047,69.4092,69.4973,10900.0
2012-07-13 12:10:00,94.65,94.75,94.62,94.69,23700.0,69.5047,69.5781,69.4826,69.534,23700.0
2012-07-13 12:15:00,94.68,94.74,94.68,94.71,5500.0,69.5267,69.5708,69.5267,69.5487,5500.0
2012-07-13 12:20:00,94.7,94.73,94.66,94.7,13500.0,69.5414,69.5634,69.512,69.5414,13500.0
2012-07-13 12:25:00,94.72,94.74,94.69,94.69,6400.0,69.5561,69.5708,69.534,69.534,6400.0
2012-07-13 12:30:00,94.66,94.67,94.61,94.67,5700.0,69.512,69.5194,69.4753,69.5194,5700.0
2012-07-13 12:35:00,94.68,94.68,94.65,94.68,4100.0,69.5267,69.5267,69.5047,69.5267,4100.0
2012-07-13 12:40:00,94.67,94.68,94.63,94.66,15200.0,69.5194,69.5267,69.49,69.512,15200.0
2012-07-13 12:45:00,94.66,94.73,94.66,94.72,8200.0,69.512,69.5634,69.512,69.5561,8200.0
2012-07-13 12:50:00,94.7,94.7,94.64,94.66,13500.0,69.5414,69.5414,69.4973,69.512,13500.0
2012-07-13 12:55:00,94.68,94.71,94.68,94.71,5400.0,69.5267,69.5487,69.5267,69.5487,5400.0
2012-07-13 13:00:00,94.7,94.73,94.69,94.71,5300.0,69.5414,69.5634,69.534,69.5487,5300.0
2012-07-13 13:05:00,94.71,94.79,94.7,94.75,5000.0,69.5487,69.6075,69.5414,69.5781,5000.0
2012-07-13 13:10:00,94.74,94.82,94.74,94.8,5700.0,69.5708,69.6295,69.5708,69.6148,5700.0
2012-07-13 13:15:00,94.8,94.82,94.79,94.82,5700.0,69.6148,69.6295,69.6075,69.6295,5700.0
2012-07-13 13:20:00,94.81,94.84,94.81,94.82,5500.0,69.6222,69.6442,69.6222,69.6295,5500.0
2012-07-13 13:25:00,94.82,94.83,94.76,94.76,7700.0,69.6295,69.6368,69.5854,69.5854,7700.0
2012-07-13 13:30:00,94.76,94.79,94.73,94.76,15900.0,69.5854,69.6075,69.5634,69.5854,15900.0
2012-07-13 13:35:00,94.76,94.82,94.76,94.82,7300.0,69.5854,69.6295,69.5854,69.6295,7300.0
2012-07-13 13:40:00,94.8,94.83,94.78,94.79,5100.0,69.6148,69.6368,69.6001,69.6075,5100.0
2012-07-13 13:45:00,94.8,94.81,94.78,94.78,2900.0,69.6148,69.6222,69.6001,69.6001,2900.0
2012-07-13 13:50:00,94.78,94.8,94.76,94.8,7500.0,69.6001,69.6148,69.5854,69.6148,7500.0
2012-07-13 13:55:00,94.8,94.82,94.79,94.81,4000.0,69.6148,69.6295,69.6075,69.6222,4000.0
2012-07-13 14:00:00,94.81,94.82,94.68,94.69,17700.0,69.6222,69.6295,69.5267,69.534,17700.0
2012-07-13 14:05:00,94.68,94.7,94.66,94.66,4700.0,69.5267,69.5414,69.512,69.512,4700.0
2012-07-13 14:10:00,94.65,94.65,94.56,94.59,28700.0,69.5047,69.5047,69.4386,69.4606,28700.0
2012-07-13 14:15:00,94.59,94.59,94.53,94.57,14500.0,69.4606,69.4606,69.4165,69.4459,14500.0
2012-07-13 14:20:00,94.58,94.59,94.57,94.58,4700.0,69.4533,69.4606,69.4459,69.4533,4700.0
2012-07-13 14:25:00,94.58,94.6,94.58,94.59,16200.0,69.4533,69.468,69.4533,69.4606,16200.0
2012-07-13 14:30:00,94.58,94.59,94.56,94.59,7500.0,69.4533,69.4606,69.4386,69.4606,7500.0
2012-07-13 14:35:00,94.59,94.59,94.49,94.5,24500.0,69.4606,69.4606,69.3872,69.3945,24500.0
2012-07-13 14:40:00,94.51,94.61,94.5,94.61,9400.0,69.4019,69.4753,69.3945,69.4753,9400.0
2012-07-13 14:45:00,94.61,94.66,94.61,94.64,5500.0,69.4753,69.512,69.4753,69.4973,5500.0
2012-07-13 14:50:00,94.63,94.67,94.61,94.62,9600.0,69.49,69.5194,69.4753,69.4826,9600.0
2012-07-13 14:55:00,94.61,94.67,94.56,94.66,14300.0,69.4753,69.5194,69.4386,69.512,14300.0
2012-07-13 15:00:00,94.67,94.88,94.67,94.86,19900.0,69.5194,69.6736,69.5194,69.6589,19900.0
2012-07-13 15:05:00,94.84,94.94,94.82,94.92,7100.0,69.6442,69.7176,69.6295,69.7029,7100.0
2012-07-13 15:10:00,94.92,94.95,94.83,94.93,35200.0,69.7029,69.725,69.6368,69.7103,35200.0
2012-07-13 15:15:00,94.93,94.96,94.88,94.91,9400.0,69.7103,69.7323,69.6736,69.6956,9400.0
2012-07-13 15:20:00,94.89,94.97,94.88,94.94,12400.0,69.6809,69.7397,69.6736,69.7176,12400.0
2012-07-13 15:25:00,94.94,94.95,94.85,94.87,8500.0,69.7176,69.725,69.6515,69.6662,8500.0
2012-07-13 15:30:00,94.85,94.85,94.7,94.72,25000.0,69.6515,69.6515,69.5414,69.5561,25000.0
2012-07-13 15:35:00,94.73,94.79,94.69,94.72,16000.0,69.5634,69.6075,69.534,69.5561,16000.0
2012-07-13 15:40:00,94.73,94.89,94.72,94.89,25200.0,69.5634,69.6809,69.5561,69.6809,25200.0
2012-07-13 15:45:00,94.89,94.89,94.73,94.82,39800.0,69.6809,69.6809,69.5634,69.6295,39800.0
2012-07-13 15:50:00,94.82,94.82,94.73,94.8,44300.0,69.6295,69.6295,69.5634,69.6148,44300.0
2012-07-13 15:55:00,94.8,94.87,94.75,94.82,61200.0,69.6148,69.6662,69.5781,69.6295,61200.0
2012-07-16 09:30:00,94.54,94.68,94.1,94.34,44600.0,69.4239,69.5267,69.1008,69.277,44600.0
2012-07-16 09:35:00,94.31,94.35,94.18,94.33,10000.0,69.255,69.2844,69.1595,69.2697,10000.0
2012-07-16 09:40:00,94.29,94.5,94.29,94.41,14600.0,69.2403,69.3945,69.2403,69.3284,14600.0
2012-07-16 09:45:00,94.4,94.49,94.39,94.4,12100.0,69.3211,69.3872,69.3137,69.3211,12100.0
2012-07-16 09:50:00,94.43,94.52,94.4,94.44,21900.0,69.3431,69.4092,69.3211,69.3505,21900.0
2012-07-16 09:55:00,94.44,94.45,94.37,94.39,12800.0,69.3505,69.3578,69.2991,69.3137,12800.0
2012-07-16 10:00:00,94.39,94.59,94.38,94.59,17200.0,69.3137,69.4606,69.3064,69.4606,17200.0
2012-07-16 10:05:00,94.57,94.64,94.51,94.63,16900.0,69.4459,69.4973,69.4019,69.49,16900.0
2012-07-16 10:10:00,94.62,94.7,94.61,94.65,8100.0,69.4826,69.5414,69.4753,69.5047,8100.0
2012-07-16 10:15:00,94.68,94.74,94.61,94.69,10300.0,69.5267,69.5708,69.4753,69.534,10300.0
2012-07-16 10:20:00,94.68,94.69,94.59,94.6,14600.0,69.5267,69.534,69.4606,69.468,14600.0
2012-07-16 10:25:00,94.59,94.6,94.53,94.59,14300.0,69.4606,69.468,69.4165,69.4606,14300.0
2012-07-16 10:30:00,94.58,94.68,94.56,94.67,15900.0,69.4533,69.5267,69.4386,69.5194,15900.0
2012-07-16 10:35:00,94.66,94.97,94.66,94.95,21700.0,69.512,69.7397,69.512,69.725,21700.0
2012-07-16 10:40:00,94.96,95.07,94.9,94.96,52200.0,69.7323,69.8131,69.6883,69.7323,52200.0
2012-07-16 10:45:00,94.93,94.93,94.81,94.83,17000.0,69.7103,69.7103,69.6222,69.6368,17000.0
2012-07-16 10:50:00,94.81,94.84,94.79,94.79,5800.0,69.6222,69.6442,69.6075,69.6075,5800.0
2012-07-16 10:55:00,94.78,94.79,94.72,94.75,4100.0,69.6001,69.6075,69.5561,69.5781,4100.0
2012-07-16 11:00:00,94.73,94.75,94.63,94.69,11500.0,69.5634,69.5781,69.49,69.534,11500.0
2012-07-16 11:05:00,94.7,94.74,94.66,94.69,13200.0,69.5414,69.5708,69.512,69.534,13200.0
2012-07-16 11:10:00,94.71,95.03,94.71,95.0,30200.0,69.5487,69.7837,69.5487,69.7617,30200.0
2012-07-16 11:15:00,95.01,95.22,95.01,95.21,29500.0,69.769,69.9232,69.769,69.9159,29500.0
2012-07-16 11:20:00,95.21,95.36,95.18,95.3,20700.0,69.9159,70.026,69.8939,69.982,20700.0
2012-07-16 11:25:00,95.29,95.3,95.2,95.23,19100.0,69.9746,69.982,69.9086,69.9306,19100.0
2012-07-16 11:30:00,95.23,95.29,95.23,95.27,11800.0,69.9306,69.9746,69.9306,69.96,11800.0
2012-07-16 11:35:00,95.27,95.27,95.16,95.19,11500.0,69.96,69.96,69.8792,69.9012,11500.0
2012-07-16 11:40:00,95.18,95.18,95.05,95.08,7000.0,69.8939,69.8939,69.7984,69.8204,7000.0
2012-07-16 11:45:00,95.07,95.16,95.05,95.08,13100.0,69.8131,69.8792,69.7984,69.8204,13100.0
2012-07-16 11:50:00,95.08,95.09,95.01,95.09,5900.0,69.8204,69.8278,69.769,69.8278,5900.0
2012-07-16 11:55:00,95.07,95.09,95.06,95.08,3900.0,69.8131,69.8278,69.8057,69.8204,3900.0
2012-07-16 12:00:00,95.09,95.15,95.06,95.08,18600.0,69.8278,69.8718,69.8057,69.8204,18600.0
2012-07-16 12:05:00,95.08,95.17,95.08,95.14,5000.0,69.8204,69.8865,69.8204,69.8645,5000.0
2012-07-16 12:10:00,95.12,95.14,95.06,95.12,11500.0,69.8498,69.8645,69.8057,69.8498,11500.0
2012-07-16 12:15:00,95.12,95.13,95.02,95.03,9300.0,69.8498,69.8572,69.7764,69.7837,9300.0
2012-07-16 12:20:00,95.02,95.03,94.99,95.03,5400.0,69.7764,69.7837,69.7543,69.7837,5400.0
2012-07-16 12:25:00,95.01,95.03,94.95,95.03,10200.0,69.769,69.7837,69.725,69.7837,10200.0
2012-07-16 12:30:00,95.02,95.02,94.98,95.0,4400.0,69.7764,69.7764,69.747,69.7617,4400.0
2012-07-16 12:35:00,95.0,95.01,94.82,94.83,22700.0,69.7617,69.769,69.6295,69.6368,22700.0
2012-07-16 12:40:00,94.84,94.84,94.77,94.79,5100.0,69.6442,69.6442,69.5928,69.6075,5100.0
2012-07-16 12:45:00,94.77,94.77,94.72,94.74,6000.0,69.5928,69.5928,69.5561,69.5708,6000.0
2012-07-16 12:50:00,94.75,94.78,94.75,94.77,6200.0,69.5781,69.6001,69.5781,69.5928,6200.0
2012-07-16 12:55:00,94.78,94.83,94.77,94.82,7500.0,69.6001,69.6368,69.5928,69.6295,7500.0
2012-07-16 13:00:00,94.83,94.9,94.81,94.85,12600.0,69.6368,69.6883,69.6222,69.6515,12600.0
2012-07-16 13:05:00,94.84,94.91,94.84,94.89,16900.0,69.6442,69.6956,69.6442,69.6809,16900.0
2012-07-16 13:10:00,94.87,94.91,94.84,94.89,8400.0,69.6662,69.6956,69.6442,69.6809,8400.0
2012-07-16 13:15:00,94.91,94.92,94.88,94.92,11300.0,69.6956,69.7029,69.6736,69.7029,11300.0
2012-07-16 13:20:00,94.92,94.94,94.86,94.9,11400.0,69.7029,69.7176,69.6589,69.6883,11400.0
2012-07-16 13:25:00,94.91,95.0,94.89,94.97,11100.0,69.6956,69.7617,69.6809,69.7397,11100.0
2012-07-16 13:30:00,94.98,95.05,94.97,94.97,7900.0,69.747,69.7984,69.7397,69.7397,7900.0
2012-07-16 13:35:00,94.99,95.03,94.98,95.02,10900.0,69.7543,69.7837,69.747,69.7764,10900.0
2012-07-16 13:40:00,95.03,95.04,95.01,95.02,5400.0,69.7837,69.7911,69.769,69.7764,5400.0
2012-07-16 13:45:00,95.02,95.13,95.01,95.02,13200.0,69.7764,69.8572,69.769,69.7764,13200.0
2012-07-16 13:50:00,95.01,95.06,95.0,95.04,12400.0,69.769,69.8057,69.7617,69.7911,12400.0
2012-07-16 13:55:00,95.03,95.05,94.99,94.99,10800.0,69.7837,69.7984,69.7543,69.7543,10800.0
2012-07-16 14:00:00,94.98,95.04,94.98,95.01,9200.0,69.747,69.7911,69.747,69.769,9200.0
2012-07-16 14:05:00,95.0,95.01,94.97,95.0,8000.0,69.7617,69.769,69.7397,69.7617,8000.0
2012-07-16 14:10:00,95.0,95.02,94.99,94.99,6700.0,69.7617,69.7764,69.7543,69.7543,6700.0
2012-07-16 14:15:00,95.0,95.07,94.99,95.07,20500.0,69.7617,69.8131,69.7543,69.8131,20500.0
2012-07-16 14:20:00,95.08,95.08,95.06,95.07,5900.0,69.8204,69.8204,69.8057,69.8131,5900.0
2012-07-16 14:25:00,95.07,95.09,95.05,95.05,7200.0,69.8131,69.8278,69.7984,69.7984,7200.0
2012-07-16 14:30:00,95.06,95.07,95.04,95.05,6900.0,69.8057,69.8131,69.7911,69.7984,6900.0
2012-07-16 14:35:00,95.05,95.15,95.05,95.13,16300.0,69.7984,69.8718,69.7984,69.8572,16300.0
2012-07-16 14:40:00,95.12,95.13,95.06,95.09,5700.0,69.8498,69.8572,69.8057,69.8278,5700.0
2012-07-16 14:45:00,95.09,95.15,95.09,95.14,6100.0,69.8278,69.8718,69.8278,69.8645,6100.0
2012-07-16 14:50:00,95.15,95.17,95.06,95.09,22400.0,69.8718,69.8865,69.8057,69.8278,22400.0
2012-07-16 14:55:00,95.1,95.13,95.09,95.1,9900.0,69.8351,69.8572,69.8278,69.8351,9900.0
2012-07-16 15:00:00,95.11,95.12,95.05,95.11,14600.0,69.8425,69.8498,69.7984,69.8425,14600.0
2012-07-16 15:05:00,95.11,95.13,95.05,95.05,15400.0,69.8425,69.8572,69.7984,69.7984,15400.0
2012-07-16 15:10:00,95.04,95.09,95.03,95.08,7400.0,69.7911,69.8278,69.7837,69.8204,7400.0
2012-07-16 15:15:00,95.09,95.13,95.02,95.03,26600.0,69.8278,69.8572,69.7764,69.7837,26600.0
2012-07-16 15:20:00,95.03,95.07,95.03,95.06,10000.0,69.7837,69.8131,69.7837,69.8057,10000.0
2012-07-16 15:25:00,95.05,95.12,95.04,95.08,19800.0,69.7984,69.8498,69.7911,69.8204,19800.0
2012-07-16 15:30:00,95.08,95.09,95.0,95.04,16700.0,69.8204,69.8278,69.7617,69.7911,16700.0
2012-07-16 15:35:00,95.04,95.06,94.99,95.02,18800.0,69.7911,69.8057,69.7543,69.7764,18800.0
2012-07-16 15:40:00,95.03,95.07,94.99,95.07,25100.0,69.7837,69.8131,69.7543,69.8131,25100.0
2012-07-16 15:45:00,95.08,95.09,95.02,95.05,43200.0,69.8204,69.8278,69.7764,69.7984,43200.0
2012-07-16 15:50:00,95.06,95.1,95.05,95.09,36000.0,69.8057,69.8351,69.7984,69.8278,36000.0
2012-07-16 15:55:00,95.08,95.17,95.06,95.14,96600.0,69.8204,69.8865,69.8057,69.8645,96600.0
2012-07-17 09:30:00,95.3,95.42,94.96,95.06,71500.0,69.982,70.0701,69.7323,69.8057,71500.0
2012-07-17 09:35:00,95.06,95.48,95.06,95.25,21900.0,69.8057,70.1142,69.8057,69.9453,21900.0
2012-07-17 09:40:00,95.24,95.27,95.1,95.2,19700.0,69.9379,69.96,69.8351,69.9086,19700.0
2012-07-17 09:45:00,95.18,95.4,95.18,95.32,27400.0,69.8939,70.0554,69.8939,69.9967,27400.0
2012-07-17 09:50:00,95.33,95.37,95.24,95.26,23100.0,70.004,70.0334,69.9379,69.9526,23100.0
2012-07-17 09:55:00,95.26,95.34,95.25,95.29,11800.0,69.9526,70.0114,69.9453,69.9746,11800.0
2012-07-17 10:00:00,95.29,95.34,95.2,95.25,36600.0,69.9746,70.0114,69.9086,69.9453,36600.0
2012-07-17 10:05:00,95.22,95.26,95.19,95.24,17800.0,69.9232,69.9526,69.9012,69.9379,17800.0
2012-07-17 10:10:00,95.23,95.32,95.15,95.25,15800.0,69.9306,69.9967,69.8718,69.9453,15800.0
2012-07-17 10:15:00,95.22,95.33,95.19,95.22,14400.0,69.9232,70.004,69.9012,69.9232,14400.0
2012-07-17 10:20:00,95.21,95.21,95.07,95.14,24700.0,69.9159,69.9159,69.8131,69.8645,24700.0
2012-07-17 10:25:00,95.14,95.14,95.02,95.02,24200.0,69.8645,69.8645,69.7764,69.7764,24200.0
2012-07-17 10:30:00,95.05,95.13,95.02,95.12,15000.0,69.7984,69.8572,69.7764,69.8498,15000.0
2012-07-17 10:35:00,95.13,95.13,94.91,94.95,43100.0,69.8572,69.8572,69.6956,69.725,43100.0
2012-07-17 10:40:00,94.95,95.02,94.95,95.0,26600.0,69.725,69.7764,69.725,69.7617,26600.0
2012-07-17 10:45:00,95.0,95.03,94.96,95.01,17400.0,69.7617,69.7837,69.7323,69.769,17400.0
2012-07-17 10:50:00,95.02,95.06,94.96,95.0,9500.0,69.7764,69.8057,69.7323,69.7617,9500.0
2012-07-17 10:55:00,94.99,95.02,94.93,95.0,10300.0,69.7543,69.7764,69.7103,69.7617,10300.0
2012-07-17 11:00:00,95.0,95.03,94.97,95.03,10600.0,69.7617,69.7837,69.7397,69.7837,10600.0
2012-07-17 11:05:00,95.06,95.23,95.05,95.18,11500.0,69.8057,69.9306,69.7984,69.8939,11500.0
2012-07-17 11:10:00,95.16,95.19,95.15,95.16,9300.0,69.8792,69.9012,69.8718,69.8792,9300.0
2012-07-17 11:15:00,95.15,95.19,95.14,95.19,7500.0,69.8718,69.9012,69.8645,69.9012,7500.0
2012-07-17 11:20:00,95.19,95.24,95.19,95.24,6300.0,69.9012,69.9379,69.9012,69.9379,6300.0
2012-07-17 11:25:00,95.23,95.26,95.18,95.21,20600.0,69.9306,69.9526,69.8939,69.9159,20600.0
2012-07-17 11:30:00,95.23,95.3,95.21,95.3,12100.0,69.9306,69.982,69.9159,69.982,12100.0
2012-07-17 11:35:00,95.28,95.48,95.26,95.47,19500.0,69.9673,70.1142,69.9526,70.1068,19500.0
2012-07-17 11:40:00,95.45,95.5,95.41,95.5,11800.0,70.0921,70.1289,70.0628,70.1289,11800.0
2012-07-17 11:45:00,95.5,95.69,95.48,95.69,30600.0,70.1289,70.2684,70.1142,70.2684,30600.0
2012-07-17 11:50:00,95.69,95.75,95.69,95.75,23500.0,70.2684,70.3124,70.2684,70.3124,23500.0
2012-07-17 11:55:00,95.74,95.94,95.74,95.94,16700.0,70.3051,70.452,70.3051,70.452,16700.0
2012-07-17 12:00:00,95.94,95.95,95.86,95.86,17000.0,70.452,70.4593,70.3932,70.3932,17000.0
2012-07-17 12:05:00,95.86,96.0,95.86,95.98,17200.0,70.3932,70.496,70.3932,70.4813,17200.0
2012-07-17 12:10:00,95.99,96.1,95.99,96.06,29300.0,70.4887,70.5695,70.4887,70.5401,29300.0
2012-07-17 12:15:00,96.06,96.16,96.06,96.09,18700.0,70.5401,70.6135,70.5401,70.5621,18700.0
2012-07-17 12:20:00,96.08,96.11,96.03,96.11,10300.0,70.5548,70.5768,70.5181,70.5768,10300.0
2012-07-17 12:25:00,96.09,96.09,95.94,95.99,15400.0,70.5621,70.5621,70.452,70.4887,15400.0
2012-07-17 12:30:00,95.99,96.07,95.94,96.0,18400.0,70.4887,70.5474,70.452,70.496,18400.0
2012-07-17 12:35:00,96.0,96.04,95.99,96.0,11000.0,70.496,70.5254,70.4887,70.496,11000.0
2012-07-17 12:40:00,95.99,96.0,95.95,95.97,4200.0,70.4887,70.496,70.4593,70.474,4200.0
2012-07-17 12:45:00,95.99,96.02,95.95,95.95,10600.0,70.4887,70.5107,70.4593,70.4593,10600.0
2012-07-17 12:50:00,95.94,96.0,95.94,95.97,10900.0,70.452,70.496,70.452,70.474,10900.0
2012-07-17 12:55:00,95.98,95.99,95.87,95.89,6300.0,70.4813,70.4887,70.4006,70.4152,6300.0
2012-07-17 13:00:00,95.88,95.9,95.86,95.87,7500.0,70.4079,70.4226,70.3932,70.4006,7500.0
2012-07-17 13:05:00,95.86,95.86,95.82,95.84,5700.0,70.3932,70.3932,70.3638,70.3785,5700.0
2012-07-17 13:10:00,95.84,95.88,95.83,95.88,3200.0,70.3785,70.4079,70.3712,70.4079,3200.0
2012-07-17 13:15:00,95.85,95.99,95.84,95.95,12000.0,70.3859,70.4887,70.3785,70.4593,12000.0
2012-07-17 13:20:00,95.98,96.07,95.95,96.05,29200.0,70.4813,70.5474,70.4593,70.5327,29200.0
2012-07-17 13:25:00,96.06,96.13,96.05,96.06,9300.0,70.5401,70.5915,70.5327,70.5401,9300.0
2012-07-17 13:30:00,96.06,96.17,96.06,96.16,11700.0,70.5401,70.6209,70.5401,70.6135,11700.0
2012-07-17 13:35:00,96.17,96.23,96.16,96.23,20500.0,70.6209,70.6649,70.6135,70.6649,20500.0
2012-07-17 13:40:00,96.21,96.3,96.2,96.3,15800.0,70.6502,70.7163,70.6429,70.7163,15800.0
2012-07-17 13:45:00,96.29,96.33,96.26,96.33,19400.0,70.709,70.7384,70.6869,70.7384,19400.0
2012-07-17 13:50:00,96.32,96.35,96.31,96.32,14400.0,70.731,70.753,70.7237,70.731,14400.0
2012-07-17 13:55:00,96.32,96.32,96.25,96.25,9900.0,70.731,70.731,70.6796,70.6796,9900.0
2012-07-17 14:00:00,96.26,96.26,96.19,96.21,10800.0,70.6869,70.6869,70.6355,70.6502,10800.0
2012-07-17 14:05:00,96.21,96.21,96.14,96.15,14300.0,70.6502,70.6502,70.5988,70.6062,14300.0
2012-07-17 14:10:00,96.15,96.17,96.08,96.13,16400.0,70.6062,70.6209,70.5548,70.5915,16400.0
2012-07-17 14:15:00,96.13,96.14,96.08,96.09,15400.0,70.5915,70.5988,70.5548,70.5621,15400.0
2012-07-17 14:20:00,96.09,96.14,96.07,96.13,24800.0,70.5621,70.5988,70.5474,70.5915,24800.0
2012-07-17 14:25:00,96.14,96.17,96.06,96.17,15000.0,70.5988,70.6209,70.5401,70.6209,15000.0
2012-07-17 14:30:00,96.16,96.21,96.15,96.2,15900.0,70.6135,70.6502,70.6062,70.6429,15900.0
2012-07-17 14:35:00,96.21,96.22,96.12,96.12,5800.0,70.6502,70.6576,70.5841,70.5841,5800.0
2012-07-17 14:40:00,96.13,96.17,96.07,96.15,18700.0,70.5915,70.6209,70.5474,70.6062,18700.0
2012-07-17 14:45:00,96.15,96.16,96.07,96.12,16600.0,70.6062,70.6135,70.5474,70.5841,16600.0
2012-07-17 14:50:00,96.12,96.21,96.12,96.18,19200.0,70.5841,70.6502,70.5841,70.6282,19200.0
2012-07-17 14:55:00,96.18,96.3,96.18,96.21,15700.0,70.6282,70.7163,70.6282,70.6502,15700.0
2012-07-17 15:00:00,96.21,96.28,96.2,96.22,19400.0,70.6502,70.7016,70.6429,70.6576,19400.0
2012-07-17 15:05:00,96.22,96.22,96.12,96.15,18500.0,70.6576,70.6576,70.5841,70.6062,18500.0
2012-07-17 15:10:00,96.16,96.2,96.12,96.14,29500.0,70.6135,70.6429,70.5841,70.5988,29500.0
2012-07-17 15:15:00,96.16,96.28,96.15,96.27,41700.0,70.6135,70.7016,70.6062,70.6943,41700.0
2012-07-17 15:20:00,96.27,96.27,96.1,96.1,24900.0,70.6943,70.6943,70.5695,70.5695,24900.0
2012-07-17 15:25:00,96.1,96.11,95.96,96.0,35100.0,70.5695,70.5768,70.4666,70.496,35100.0
2012-07-17 15:30:00,96.0,96.01,95.94,95.97,44800.0,70.496,70.5034,70.452,70.474,44800.0
2012-07-17 15:35:00,95.96,95.97,95.87,95.87,44600.0,70.4666,70.474,70.4006,70.4006,44600.0
2012-07-17 15:40:00,95.88,95.98,95.86,95.94,48800.0,70.4079,70.4813,70.3932,70.452,48800.0
2012-07-17 15:45:00,95.93,96.09,95.91,96.06,40600.0,70.4446,70.5621,70.4299,70.5401,40600.0
2012-07-17 15:50:00,96.06,96.11,96.04,96.06,68900.0,70.5401,70.5768,70.5254,70.5401,68900.0
2012-07-17 15:55:00,96.05,96.07,95.99,96.07,64400.0,70.5327,70.5474,70.4887,70.5474,64400.0
2012-07-18 09:30:00,95.68,95.81,95.52,95.62,58200.0,70.261,70.3565,70.1435,70.217,58200.0
2012-07-18 09:35:00,95.68,95.88,95.62,95.78,55800.0,70.261,70.4079,70.217,70.3345,55800.0
2012-07-18 09:40:00,95.87,96.06,95.81,96.05,30600.0,70.4006,70.5401,70.3565,70.5327,30600.0
2012-07-18 09:45:00,96.03,96.3,96.03,96.21,44900.0,70.5181,70.7163,70.5181,70.6502,44900.0
2012-07-18 09:50:00,96.24,96.26,96.08,96.24,22000.0,70.6723,70.6869,70.5548,70.6723,22000.0
2012-07-18 09:55:00,96.24,96.43,96.21,96.24,23700.0,70.6723,70.8118,70.6502,70.6723,23700.0
2012-07-18 10:00:00,96.22,96.29,96.1,96.24,35000.0,70.6576,70.709,70.5695,70.6723,35000.0
2012-07-18 10:05:00,96.24,96.26,96.13,96.15,15000.0,70.6723,70.6869,70.5915,70.6062,15000.0
2012-07-18 10:10:00,96.15,96.15,95.99,95.99,15500.0,70.6062,70.6062,70.4887,70.4887,15500.0
2012-07-18 10:15:00,95.99,96.13,95.99,96.13,12300.0,70.4887,70.5915,70.4887,70.5915,12300.0
2012-07-18 10:20:00,96.13,96.23,96.1,96.19,55600.0,70.5915,70.6649,70.5695,70.6355,55600.0
2012-07-18 10:25:00,96.2,96.21,96.08,96.15,131200.0,70.6429,70.6502,70.5548,70.6062,131200.0
2012-07-18 10:30:00,96.16,96.17,96.07,96.12,17600.0,70.6135,70.6209,70.5474,70.5841,17600.0
2012-07-18 10:35:00,96.14,96.14,96.08,96.11,14200.0,70.5988,70.5988,70.5548,70.5768,14200.0
2012-07-18 10:40:00,96.12,96.29,96.1,96.27,18900.0,70.5841,70.709,70.5695,70.6943,18900.0
2012-07-18 10:45:00,96.26,96.28,96.19,96.21,11600.0,70.6869,70.7016,70.6355,70.6502,11600.0
2012-07-18 10:50:00,96.21,96.23,96.18,96.2,12000.0,70.6502,70.6649,70.6282,70.6429,12000.0
2012-07-18 10:55:00,96.22,96.24,96.18,96.21,7900.0,70.6576,70.6723,70.6282,70.6502,7900.0
2012-07-18 11:00:00,96.22,96.22,96.13,96.15,9500.0,70.6576,70.6576,70.5915,70.6062,9500.0
2012-07-18 11:05:00,96.17,96.18,96.04,96.07,21200.0,70.6209,70.6282,70.5254,70.5474,21200.0
2012-07-18 11:10:00,96.07,96.07,96.05,96.06,16200.0,70.5474,70.5474,70.5327,70.5401,16200.0
2012-07-18 11:15:00,96.06,96.07,96.03,96.04,16600.0,70.5401,70.5474,70.5181,70.5254,16600.0
2012-07-18 11:20:00,96.04,96.07,95.89,95.93,70700.0,70.5254,70.5474,70.4152,70.4446,70700.0
2012-07-18 11:25:00,95.93,96.04,95.93,96.03,17300.0,70.4446,70.5254,70.4446,70.5181,17300.0
2012-07-18 11:30:00,96.03,96.05,95.93,95.94,38100.0,70.5181,70.5327,70.4446,70.452,38100.0
2012-07-18 11:35:00,95.94,96.01,95.94,96.01,13600.0,70.452,70.5034,70.452,70.5034,13600.0
2012-07-18 11:40:00,96.0,96.11,96.0,96.11,8400.0,70.496,70.5768,70.496,70.5768,8400.0
2012-07-18 11:45:00,96.1,96.16,96.09,96.14,11200.0,70.5695,70.6135,70.5621,70.5988,11200.0
2012-07-18 11:50:00,96.13,96.16,96.13,96.15,7900.0,70.5915,70.6135,70.5915,70.6062,7900.0
2012-07-18 11:55:00,96.15,96.17,96.13,96.17,8900.0,70.6062,70.6209,70.5915,70.6209,8900.0
2012-07-18 12:00:00,96.16,96.17,96.11,96.15,10100.0,70.6135,70.6209,70.5768,70.6062,10100.0
2012-07-18 12:05:00,96.16,96.24,96.15,96.23,13800.0,70.6135,70.6723,70.6062,70.6649,13800.0
2012-07-18 12:10:00,96.25,96.35,96.25,96.31,15100.0,70.6796,70.753,70.6796,70.7237,15100.0
2012-07-18 12:15:00,96.31,96.31,96.25,96.25,10900.0,70.7237,70.7237,70.6796,70.6796,10900.0
2012-07-18 12:20:00,96.26,96.38,96.26,96.35,18600.0,70.6869,70.7751,70.6869,70.753,18600.0
2012-07-18 12:25:00,96.32,96.32,96.24,96.24,13400.0,70.731,70.731,70.6723,70.6723,13400.0
2012-07-18 12:30:00,96.24,96.26,96.22,96.24,21600.0,70.6723,70.6869,70.6576,70.6723,21600.0
2012-07-18 12:35:00,96.24,96.24,96.12,96.12,33600.0,70.6723,70.6723,70.5841,70.5841,33600.0
2012-07-18 12:40:00,96.12,96.13,96.1,96.11,5500.0,70.5841,70.5915,70.5695,70.5768,5500.0
2012-07-18 12:45:00,96.12,96.14,96.11,96.14,9200.0,70.5841,70.5988,70.5768,70.5988,9200.0
2012-07-18 12:50:00,96.14,96.14,96.1,96.13,6900.0,70.5988,70.5988,70.5695,70.5915,6900.0
2012-07-18 12:55:00,96.13,96.13,96.07,96.08,7600.0,70.5915,70.5915,70.5474,70.5548,7600.0
2012-07-18 13:00:00,96.09,96.1,96.06,96.07,37000.0,70.5621,70.5695,70.5401,70.5474,37000.0
2012-07-18 13:05:00,96.07,96.07,96.01,96.03,13700.0,70.5474,70.5474,70.5034,70.5181,13700.0
2012-07-18 13:10:00,96.03,96.04,96.02,96.04,7900.0,70.5181,70.5254,70.5107,70.5254,7900.0
2012-07-18 13:15:00,96.04,96.04,95.93,95.94,23600.0,70.5254,70.5254,70.4446,70.452,23600.0
2012-07-18 13:20:00,95.94,95.94,95.86,95.87,19600.0,70.452,70.452,70.3932,70.4006,19600.0
2012-07-18 13:25:00,95.89,96.03,95.87,96.02,38000.0,70.4152,70.5181,70.4006,70.5107,38000.0
2012-07-18 13:30:00,96.02,96.15,96.01,96.15,49400.0,70.5107,70.6062,70.5034,70.6062,49400.0
2012-07-18 13:35:00,96.16,96.26,96.16,96.26,12500.0,70.6135,70.6869,70.6135,70.6869,12500.0
2012-07-18 13:40:00,96.25,96.32,96.23,96.25,17100.0,70.6796,70.731,70.6649,70.6796,17100.0
2012-07-18 13:45:00,96.25,96.26,96.21,96.24,7600.0,70.6796,70.6869,70.6502,70.6723,7600.0
2012-07-18 13:50:00,96.23,96.23,96.08,96.08,14600.0,70.6649,70.6649,70.5548,70.5548,14600.0
2012-07-18 13:55:00,96.07,96.1,96.03,96.07,14200.0,70.5474,70.5695,70.5181,70.5474,14200.0
2012-07-18 14:00:00,96.07,96.1,96.03,96.06,6600.0,70.5474,70.5695,70.5181,70.5401,6600.0
2012-07-18 14:05:00,96.06,96.1,96.04,96.05,7300.0,70.5401,70.5695,70.5254,70.5327,7300.0
2012-07-18 14:10:00,96.03,96.11,95.98,96.11,31600.0,70.5181,70.5768,70.4813,70.5768,31600.0
2012-07-18 14:15:00,96.1,96.1,96.03,96.1,13800.0,70.5695,70.5695,70.5181,70.5695,13800.0
2012-07-18 14:20:00,96.11,96.14,96.09,96.12,11200.0,70.5768,70.5988,70.5621,70.5841,11200.0
2012-07-18 14:25:00,96.12,96.12,96.03,96.04,9900.0,70.5841,70.5841,70.5181,70.5254,9900.0
2012-07-18 14:30:00,96.05,96.05,95.97,96.0,12700.0,70.5327,70.5327,70.474,70.496,12700.0
2012-07-18 14:35:00,95.98,95.99,95.94,95.95,7100.0,70.4813,70.4887,70.452,70.4593,7100.0
2012-07-18 14:40:00,95.96,95.96,95.8,95.82,25400.0,70.4666,70.4666,70.3492,70.3638,25400.0
2012-07-18 14:45:00,95.82,95.82,95.78,95.8,13700.0,70.3638,70.3638,70.3345,70.3492,13700.0
2012-07-18 14:50:00,95.8,95.8,95.71,95.74,17300.0,70.3492,70.3492,70.2831,70.3051,17300.0
2012-07-18 14:55:00,95.77,95.83,95.76,95.82,8400.0,70.3271,70.3712,70.3198,70.3638,8400.0
2012-07-18 15:00:00,95.83,95.91,95.82,95.9,12700.0,70.3712,70.4299,70.3638,70.4226,12700.0
2012-07-18 15:05:00,95.91,95.92,95.87,95.91,9900.0,70.4299,70.4373,70.4006,70.4299,9900.0
2012-07-18 15:10:00,95.9,95.99,95.88,95.99,11500.0,70.4226,70.4887,70.4079,70.4887,11500.0
2012-07-18 15:15:00,95.99,96.04,95.99,96.04,11800.0,70.4887,70.5254,70.4887,70.5254,11800.0
2012-07-18 15:20:00,96.06,96.09,96.05,96.05,11300.0,70.5401,70.5621,70.5327,70.5327,11300.0
2012-07-18 15:25:00,96.06,96.11,96.04,96.11,14800.0,70.5401,70.5768,70.5254,70.5768,14800.0
2012-07-18 15:30:00,96.11,96.16,96.09,96.09,20000.0,70.5768,70.6135,70.5621,70.5621,20000.0
2012-07-18 15:35:00,96.1,96.12,96.04,96.04,18000.0,70.5695,70.5841,70.5254,70.5254,18000.0
2012-07-18 15:40:00,96.04,96.07,96.03,96.04,27700.0,70.5254,70.5474,70.5181,70.5254,27700.0
2012-07-18 15:45:00,96.04,96.05,95.87,95.91,26100.0,70.5254,70.5327,70.4006,70.4299,26100.0
2012-07-18 15:50:00,95.91,95.93,95.8,95.82,50900.0,70.4299,70.4446,70.3492,70.3638,50900.0
2012-07-18 15:55:00,95.83,95.96,95.83,95.96,62600.0,70.3712,70.4666,70.3712,70.4666,62600.0
2012-07-19 09:30:00,96.02,96.11,95.6,95.94,56800.0,70.5107,70.5768,70.2023,70.452,56800.0
2012-07-19 09:35:00,95.91,96.03,95.89,96.02,25800.0,70.4299,70.5181,70.4152,70.5107,25800.0
2012-07-19 09:40:00,96.01,96.38,96.01,96.31,33700.0,70.5034,70.7751,70.5034,70.7237,33700.0
2012-07-19 09:45:00,96.3,96.34,96.18,96.23,17600.0,70.7163,70.7457,70.6282,70.6649,17600.0
2012-07-19 09:50:00,96.23,96.36,96.23,96.26,36700.0,70.6649,70.7604,70.6649,70.6869,36700.0
2012-07-19 09:55:00,96.25,96.31,96.2,96.25,22200.0,70.6796,70.7237,70.6429,70.6796,22200.0
2012-07-19 10:00:00,96.2,96.2,96.01,96.07,26100.0,70.6429,70.6429,70.5034,70.5474,26100.0
2012-07-19 10:05:00,96.07,96.07,95.75,95.75,51000.0,70.5474,70.5474,70.3124,70.3124,51000.0
2012-07-19 10:10:00,95.8,95.81,95.59,95.74,38800.0,70.3492,70.3565,70.1949,70.3051,38800.0
2012-07-19 10:15:00,95.74,95.76,95.63,95.73,32200.0,70.3051,70.3198,70.2243,70.2978,32200.0
2012-07-19 10:20:00,95.71,95.75,95.42,95.47,44500.0,70.2831,70.3124,70.0701,70.1068,44500.0
2012-07-19 10:25:00,95.48,95.5,95.29,95.3,38300.0,70.1142,70.1289,69.9746,69.982,38300.0
2012-07-19 10:30:00,95.3,95.31,95.23,95.3,41300.0,69.982,69.9893,69.9306,69.982,41300.0
2012-07-19 10:35:00,95.3,95.39,95.28,95.39,21400.0,69.982,70.0481,69.9673,70.0481,21400.0
2012-07-19 10:40:00,95.4,95.52,95.34,95.46,17900.0,70.0554,70.1435,70.0114,70.0995,17900.0
2012-07-19 10:45:00,95.47,95.56,95.42,95.53,19100.0,70.1068,70.1729,70.0701,70.1509,19100.0
2012-07-19 10:50:00,95.51,95.6,95.51,95.55,26400.0,70.1362,70.2023,70.1362,70.1656,26400.0
2012-07-19 10:55:00,95.55,95.58,95.49,95.52,27500.0,70.1656,70.1876,70.1215,70.1435,27500.0
2012-07-19 11:00:00,95.52,95.67,95.52,95.58,19000.0,70.1435,70.2537,70.1435,70.1876,19000.0
2012-07-19 11:05:00,95.57,95.62,95.53,95.55,13000.0,70.1803,70.217,70.1509,70.1656,13000.0
2012-07-19 11:10:00,95.56,95.58,95.52,95.53,10900.0,70.1729,70.1876,70.1435,70.1509,10900.0
2012-07-19 11:15:00,95.52,95.52,95.39,95.41,11400.0,70.1435,70.1435,70.0481,70.0628,11400.0
2012-07-19 11:20:00,95.43,95.44,95.39,95.42,10300.0,70.0775,70.0848,70.0481,70.0701,10300.0
2012-07-19 11:25:00,95.42,95.46,95.41,95.42,3800.0,70.0701,70.0995,70.0628,70.0701,3800.0
2012-07-19 11:30:00,95.42,95.53,95.42,95.51,8100.0,70.0701,70.1509,70.0701,70.1362,8100.0
2012-07-19 11:35:00,95.5,95.58,95.5,95.57,4900.0,70.1289,70.1876,70.1289,70.1803,4900.0
2012-07-19 11:40:00,95.55,95.58,95.54,95.57,3600.0,70.1656,70.1876,70.1582,70.1803,3600.0
2012-07-19 11:45:00,95.57,95.61,95.53,95.6,14200.0,70.1803,70.2096,70.1509,70.2023,14200.0
2012-07-19 11:50:00,95.59,95.71,95.59,95.71,12000.0,70.1949,70.2831,70.1949,70.2831,12000.0
2012-07-19 11:55:00,95.72,95.82,95.71,95.8,15700.0,70.2904,70.3638,70.2831,70.3492,15700.0
2012-07-19 12:00:00,95.8,95.81,95.7,95.71,7500.0,70.3492,70.3565,70.2757,70.2831,7500.0
2012-07-19 12:05:00,95.7,95.73,95.69,95.72,7400.0,70.2757,70.2978,70.2684,70.2904,7400.0
2012-07-19 12:10:00,95.71,95.78,95.7,95.78,6300.0,70.2831,70.3345,70.2757,70.3345,6300.0
2012-07-19 12:15:00,95.77,95.83,95.76,95.77,6700.0,70.3271,70.3712,70.3198,70.3271,6700.0
2012-07-19 12:20:00,95.8,95.81,95.77,95.8,3700.0,70.3492,70.3565,70.3271,70.3492,3700.0
2012-07-19 12:25:00,95.83,95.87,95.7,95.7,11000.0,70.3712,70.4006,70.2757,70.2757,11000.0
2012-07-19 12:30:00,95.7,95.76,95.7,95.71,4000.0,70.2757,70.3198,70.2757,70.2831,4000.0
2012-07-19 12:35:00,95.72,95.78,95.71,95.75,2300.0,70.2904,70.3345,70.2831,70.3124,2300.0
2012-07-19 12:40:00,95.73,95.76,95.72,95.74,4600.0,70.2978,70.3198,70.2904,70.3051,4600.0
2012-07-19 12:45:00,95.71,95.78,95.7,95.74,5600.0,70.2831,70.3345,70.2757,70.3051,5600.0
2012-07-19 12:50:00,95.75,95.8,95.73,95.78,6000.0,70.3124,70.3492,70.2978,70.3345,6000.0
2012-07-19 12:55:00,95.79,95.79,95.74,95.75,5400.0,70.3418,70.3418,70.3051,70.3124,5400.0
2012-07-19 13:00:00,95.75,95.79,95.72,95.75,5000.0,70.3124,70.3418,70.2904,70.3124,5000.0
2012-07-19 13:05:00,95.76,95.8,95.74,95.74,2900.0,70.3198,70.3492,70.3051,70.3051,2900.0
2012-07-19 13:10:00,95.73,95.79,95.73,95.74,3000.0,70.2978,70.3418,70.2978,70.3051,3000.0
2012-07-19 13:15:00,95.74,95.78,95.7,95.71,7600.0,70.3051,70.3345,70.2757,70.2831,7600.0
2012-07-19 13:20:00,95.72,95.73,95.64,95.66,7200.0,70.2904,70.2978,70.2317,70.2463,7200.0
2012-07-19 13:25:00,95.67,95.69,95.5,95.51,11600.0,70.2537,70.2684,70.1289,70.1362,11600.0
2012-07-19 13:30:00,95.5,95.56,95.48,95.51,4500.0,70.1289,70.1729,70.1142,70.1362,4500.0
2012-07-19 13:35:00,95.5,95.54,95.4,95.43,9600.0,70.1289,70.1582,70.0554,70.0775,9600.0
2012-07-19 13:40:00,95.43,95.43,95.3,95.32,19600.0,70.0775,70.0775,69.982,69.9967,19600.0
2012-07-19 13:45:00,95.3,95.33,95.2,95.33,25900.0,69.982,70.004,69.9086,70.004,25900.0
2012-07-19 13:50:00,95.3,95.36,95.25,95.3,12100.0,69.982,70.026,69.9453,69.982,12100.0
2012-07-19 13:55:00,95.29,95.29,95.07,95.17,16400.0,69.9746,69.9746,69.8131,69.8865,16400.0
2012-07-19 14:00:00,95.17,95.28,95.17,95.25,8000.0,69.8865,69.9673,69.8865,69.9453,8000.0
2012-07-19 14:05:00,95.25,95.4,95.25,95.4,17800.0,69.9453,70.0554,69.9453,70.0554,17800.0
2012-07-19 14:10:00,95.38,95.43,95.34,95.42,8100.0,70.0407,70.0775,70.0114,70.0701,8100.0
2012-07-19 14:15:00,95.41,95.43,95.31,95.32,6600.0,70.0628,70.0775,69.9893,69.9967,6600.0
2012-07-19 14:20:00,95.31,95.37,95.27,95.29,6200.0,69.9893,70.0334,69.96,69.9746,6200.0
2012-07-19 14:25:00,95.27,95.47,95.25,95.47,11300.0,69.96,70.1068,69.9453,70.1068,11300.0
2012-07-19 14:30:00,95.46,95.57,95.45,95.57,13700.0,70.0995,70.1803,70.0921,70.1803,13700.0
2012-07-19 14:35:00,95.57,95.75,95.57,95.71,23200.0,70.1803,70.3124,70.1803,70.2831,23200.0
2012-07-19 14:40:00,95.69,95.75,95.65,95.73,8900.0,70.2684,70.3124,70.239,70.2978,8900.0
2012-07-19 14:45:00,95.73,95.76,95.67,95.72,13900.0,70.2978,70.3198,70.2537,70.2904,13900.0
2012-07-19 14:50:00,95.72,95.72,95.68,95.69,6500.0,70.2904,70.2904,70.261,70.2684,6500.0
2012-07-19 14:55:00,95.7,95.74,95.67,95.67,5900.0,70.2757,70.3051,70.2537,70.2537,5900.0
2012-07-19 15:00:00,95.67,95.77,95.66,95.68,14100.0,70.2537,70.3271,70.2463,70.261,14100.0
2012-07-19 15:05:00,95.68,95.88,95.67,95.86,21800.0,70.261,70.4079,70.2537,70.3932,21800.0
2012-07-19 15:10:00,95.86,95.95,95.84,95.94,17000.0,70.3932,70.4593,70.3785,70.452,17000.0
2012-07-19 15:15:00,95.95,96.0,95.89,95.96,25300.0,70.4593,70.496,70.4152,70.4666,25300.0
2012-07-19 15:20:00,95.96,95.96,95.84,95.87,20800.0,70.4666,70.4666,70.3785,70.4006,20800.0
2012-07-19 15:25:00,95.87,95.95,95.87,95.91,10500.0,70.4006,70.4593,70.4006,70.4299,10500.0
2012-07-19 15:30:00,95.91,95.93,95.87,95.87,14100.0,70.4299,70.4446,70.4006,70.4006,14100.0
2012-07-19 15:35:00,95.87,95.9,95.82,95.86,20100.0,70.4006,70.4226,70.3638,70.3932,20100.0
2012-07-19 15:40:00,95.87,96.12,95.87,96.12,56300.0,70.4006,70.5841,70.4006,70.5841,56300.0
2012-07-19 15:45:00,96.11,96.14,96.07,96.1,31400.0,70.5768,70.5988,70.5474,70.5695,31400.0
2012-07-19 15:50:00,96.1,96.1,95.9,95.91,45200.0,70.5695,70.5695,70.4226,70.4299,45200.0
2012-07-19 15:55:00,95.91,96.0,95.9,95.9,59700.0,70.4299,70.496,70.4226,70.4226,59700.0
2012-07-20 09:30:00,95.8,96.08,95.09,95.93,339100.0,70.3492,70.5548,69.8278,70.4446,339100.0
2012-07-20 09:35:00,95.83,96.23,95.81,96.23,32900.0,70.3712,70.6649,70.3565,70.6649,32900.0
2012-07-20 09:40:00,96.19,96.34,95.89,95.92,26200.0,70.6355,70.7457,70.4152,70.4373,26200.0
2012-07-20 09:45:00,95.91,95.98,95.79,95.81,21500.0,70.4299,70.4813,70.3418,70.3565,21500.0
2012-07-20 09:50:00,95.81,95.94,95.81,95.92,22600.0,70.3565,70.452,70.3565,70.4373,22600.0
2012-07-20 09:55:00,95.93,96.16,95.85,96.1,19600.0,70.4446,70.6135,70.3859,70.5695,19600.0
2012-07-20 10:00:00,96.08,96.3,95.93,96.3,24100.0,70.5548,70.7163,70.4446,70.7163,24100.0
2012-07-20 10:05:00,96.27,96.35,96.2,96.3,34600.0,70.6943,70.753,70.6429,70.7163,34600.0
2012-07-20 10:10:00,96.3,96.4,96.24,96.37,24100.0,70.7163,70.7898,70.6723,70.7677,24100.0
2012-07-20 10:15:00,96.35,96.37,96.3,96.36,21300.0,70.753,70.7677,70.7163,70.7604,21300.0
2012-07-20 10:20:00,96.37,96.39,96.29,96.34,20100.0,70.7677,70.7824,70.709,70.7457,20100.0
2012-07-20 10:25:00,96.34,96.38,96.29,96.35,17000.0,70.7457,70.7751,70.709,70.753,17000.0
2012-07-20 10:30:00,96.35,96.35,96.19,96.22,28000.0,70.753,70.753,70.6355,70.6576,28000.0
2012-07-20 10:35:00,96.21,96.31,96.19,96.3,22800.0,70.6502,70.7237,70.6355,70.7163,22800.0
2012-07-20 10:40:00,96.26,96.29,96.18,96.23,43100.0,70.6869,70.709,70.6282,70.6649,43100.0
2012-07-20 10:45:00,96.24,96.26,96.19,96.19,20700.0,70.6723,70.6869,70.6355,70.6355,20700.0
2012-07-20 10:50:00,96.2,96.2,96.1,96.15,11100.0,70.6429,70.6429,70.5695,70.6062,11100.0
2012-07-20 10:55:00,96.15,96.18,96.1,96.1,9100.0,70.6062,70.6282,70.5695,70.5695,9100.0
2012-07-20 11:00:00,96.11,96.17,96.03,96.12,11900.0,70.5768,70.6209,70.5181,70.5841,11900.0
2012-07-20 11:05:00,96.1,96.16,96.08,96.09,9600.0,70.5695,70.6135,70.5548,70.5621,9600.0
2012-07-20 11:10:00,96.1,96.1,95.96,95.96,12400.0,70.5695,70.5695,70.4666,70.4666,12400.0
2012-07-20 11:15:00,95.96,96.06,95.85,95.85,17400.0,70.4666,70.5401,70.3859,70.3859,17400.0
2012-07-20 11:20:00,95.85,95.89,95.78,95.85,11200.0,70.3859,70.4152,70.3345,70.3859,11200.0
2012-07-20 11:25:00,95.85,95.87,95.77,95.79,8000.0,70.3859,70.4006,70.3271,70.3418,8000.0
2012-07-20 11:30:00,95.78,95.81,95.65,95.65,19300.0,70.3345,70.3565,70.239,70.239,19300.0
2012-07-20 11:35:00,95.65,95.81,95.65,95.81,8300.0,70.239,70.3565,70.239,70.3565,8300.0
2012-07-20 11:40:00,95.81,95.83,95.74,95.77,8500.0,70.3565,70.3712,70.3051,70.3271,8500.0
2012-07-20 11:45:00,95.75,95.99,95.7,95.99,18700.0,70.3124,70.4887,70.2757,70.4887,18700.0
2012-07-20 11:50:00,96.0,96.05,95.93,95.93,9800.0,70.496,70.5327,70.4446,70.4446,9800.0
2012-07-20 11:55:00,95.91,95.93,95.88,95.91,6000.0,70.4299,70.4446,70.4079,70.4299,6000.0
2012-07-20 12:00:00,95.9,95.91,95.83,95.86,11000.0,70.4226,70.4299,70.3712,70.3932,11000.0
2012-07-20 12:05:00,95.84,95.86,95.7,95.77,18100.0,70.3785,70.3932,70.2757,70.3271,18100.0
2012-07-20 12:10:00,95.76,95.8,95.73,95.77,5700.0,70.3198,70.3492,70.2978,70.3271,5700.0
2012-07-20 12:15:00,95.8,95.83,95.75,95.75,4600.0,70.3492,70.3712,70.3124,70.3124,4600.0
2012-07-20 12:20:00,95.75,95.78,95.68,95.68,9800.0,70.3124,70.3345,70.261,70.261,9800.0
2012-07-20 12:25:00,95.69,95.69,95.64,95.67,3500.0,70.2684,70.2684,70.2317,70.2537,3500.0
2012-07-20 12:30:00,95.68,95.68,95.61,95.65,6700.0,70.261,70.261,70.2096,70.239,6700.0
2012-07-20 12:35:00,95.65,95.68,95.62,95.65,7500.0,70.239,70.261,70.217,70.239,7500.0
2012-07-20 12:40:00,95.66,95.68,95.63,95.65,8000.0,70.2463,70.261,70.2243,70.239,8000.0
2012-07-20 12:45:00,95.66,95.66,95.58,95.59,6300.0,70.2463,70.2463,70.1876,70.1949,6300.0
2012-07-20 12:50:00,95.61,95.67,95.58,95.67,5700.0,70.2096,70.2537,70.1876,70.2537,5700.0
2012-07-20 12:55:00,95.66,95.73,95.62,95.72,9600.0,70.2463,70.2978,70.217,70.2904,9600.0
2012-07-20 13:00:00,95.72,95.73,95.66,95.7,5600.0,70.2904,70.2978,70.2463,70.2757,5600.0
2012-07-20 13:05:00,95.71,95.72,95.68,95.68,5500.0,70.2831,70.2904,70.261,70.261,5500.0
2012-07-20 13:10:00,95.68,95.68,95.62,95.64,7200.0,70.261,70.261,70.217,70.2317,7200.0
2012-07-20 13:15:00,95.64,95.65,95.61,95.64,3100.0,70.2317,70.239,70.2096,70.2317,3100.0
2012-07-20 13:20:00,95.61,95.62,95.57,95.61,5100.0,70.2096,70.217,70.1803,70.2096,5100.0
2012-07-20 13:25:00,95.6,95.66,95.56,95.62,7600.0,70.2023,70.2463,70.1729,70.217,7600.0
2012-07-20 13:30:00,95.63,95.72,95.63,95.71,7000.0,70.2243,70.2904,70.2243,70.2831,7000.0
2012-07-20 13:35:00,95.71,95.8,95.71,95.79,6600.0,70.2831,70.3492,70.2831,70.3418,6600.0
2012-07-20 13:40:00,95.8,95.81,95.65,95.74,10300.0,70.3492,70.3565,70.239,70.3051,10300.0
2012-07-20 13:45:00,95.75,95.81,95.74,95.79,5600.0,70.3124,70.3565,70.3051,70.3418,5600.0
2012-07-20 13:50:00,95.77,95.82,95.75,95.82,6000.0,70.3271,70.3638,70.3124,70.3638,6000.0
2012-07-20 13:55:00,95.83,95.94,95.82,95.9,7500.0,70.3712,70.452,70.3638,70.4226,7500.0
2012-07-20 14:00:00,95.87,95.92,95.82,95.91,6000.0,70.4006,70.4373,70.3638,70.4299,6000.0
2012-07-20 14:05:00,95.91,95.94,95.89,95.9,6600.0,70.4299,70.452,70.4152,70.4226,6600.0
2012-07-20 14:10:00,95.9,95.9,95.79,95.81,9600.0,70.4226,70.4226,70.3418,70.3565,9600.0
2012-07-20 14:15:00,95.8,95.82,95.76,95.79,6800.0,70.3492,70.3638,70.3198,70.3418,6800.0
2012-07-20 14:20:00,95.79,95.83,95.77,95.78,7100.0,70.3418,70.3712,70.3271,70.3345,7100.0
2012-07-20 14:25:00,95.81,95.82,95.76,95.78,8600.0,70.3565,70.3638,70.3198,70.3345,8600.0
2012-07-20 14:30:00,95.76,95.77,95.69,95.73,8900.0,70.3198,70.3271,70.2684,70.2978,8900.0
2012-07-20 14:35:00,95.73,95.73,95.65,95.67,6700.0,70.2978,70.2978,70.239,70.2537,6700.0
2012-07-20 14:40:00,95.64,95.69,95.64,95.67,5800.0,70.2317,70.2684,70.2317,70.2537,5800.0
2012-07-20 14:45:00,95.65,95.71,95.65,95.68,4000.0,70.239,70.2831,70.239,70.261,4000.0
2012-07-20 14:50:00,95.65,95.68,95.64,95.66,4200.0,70.239,70.261,70.2317,70.2463,4200.0
2012-07-20 14:55:00,95.67,95.69,95.63,95.65,8100.0,70.2537,70.2684,70.2243,70.239,8100.0
2012-07-20 15:00:00,95.65,95.69,95.64,95.66,6500.0,70.239,70.2684,70.2317,70.2463,6500.0
2012-07-20 15:05:00,95.66,95.77,95.66,95.77,7400.0,70.2463,70.3271,70.2463,70.3271,7400.0
2012-07-20 15:10:00,95.77,95.83,95.74,95.79,13900.0,70.3271,70.3712,70.3051,70.3418,13900.0
2012-07-20 15:15:00,95.75,95.8,95.73,95.76,10300.0,70.3124,70.3492,70.2978,70.3198,10300.0
2012-07-20 15:20:00,95.76,95.77,95.73,95.76,8500.0,70.3198,70.3271,70.2978,70.3198,8500.0
2012-07-20 15:25:00,95.76,95.82,95.75,95.77,11400.0,70.3198,70.3638,70.3124,70.3271,11400.0
2012-07-20 15:30:00,95.77,95.77,95.66,95.66,16600.0,70.3271,70.3271,70.2463,70.2463,16600.0
2012-07-20 15:35:00,95.66,95.71,95.59,95.62,32200.0,70.2463,70.2831,70.1949,70.217,32200.0
2012-07-20 15:40:00,95.61,95.74,95.61,95.69,22700.0,70.2096,70.3051,70.2096,70.2684,22700.0
2012-07-20 15:45:00,95.7,95.8,95.67,95.73,40900.0,70.2757,70.3492,70.2537,70.2978,40900.0
2012-07-20 15:50:00,95.67,95.73,95.5,95.54,118100.0,70.2537,70.2978,70.1289,70.1582,118100.0
2012-07-20 15:55:00,95.53,95.62,95.46,95.62,147400.0,70.1509,70.217,70.0995,70.217,147400.0
2012-07-23 09:30:00,95.11,95.11,94.19,94.24,94100.0,69.8425,69.8425,69.1669,69.2036,94100.0
2012-07-23 09:35:00,94.32,94.44,94.1,94.24,33300.0,69.2623,69.3505,69.1008,69.2036,33300.0
2012-07-23 09:40:00,94.2,94.42,94.12,94.33,23400.0,69.1742,69.3358,69.1155,69.2697,23400.0
2012-07-23 09:45:00,94.33,94.47,94.25,94.27,124200.0,69.2697,69.3725,69.2109,69.2256,124200.0
2012-07-23 09:50:00,94.27,94.31,94.14,94.14,32500.0,69.2256,69.255,69.1302,69.1302,32500.0
2012-07-23 09:55:00,94.12,94.26,94.11,94.21,27700.0,69.1155,69.2183,69.1081,69.1816,27700.0
2012-07-23 10:00:00,94.21,94.23,94.05,94.09,22700.0,69.1816,69.1962,69.0641,69.0934,22700.0
2012-07-23 10:05:00,94.09,94.26,94.09,94.16,20600.0,69.0934,69.2183,69.0934,69.1448,20600.0
2012-07-23 10:10:00,94.13,94.22,94.11,94.17,11800.0,69.1228,69.1889,69.1081,69.1522,11800.0
2012-07-23 10:15:00,94.16,94.18,94.09,94.16,18200.0,69.1448,69.1595,69.0934,69.1448,18200.0
2012-07-23 10:20:00,94.16,94.19,94.08,94.13,10200.0,69.1448,69.1669,69.0861,69.1228,10200.0
2012-07-23 10:25:00,94.11,94.12,94.02,94.02,14600.0,69.1081,69.1155,69.042,69.042,14600.0
2012-07-23 10:30:00,94.02,94.03,93.87,93.95,29500.0,69.042,69.0494,68.9319,68.9906,29500.0
2012-07-23 10:35:00,93.94,94.27,93.92,94.24,43000.0,68.9833,69.2256,68.9686,69.2036,43000.0
2012-07-23 10:40:00,94.24,94.34,94.23,94.34,18600.0,69.2036,69.277,69.1962,69.277,18600.0
2012-07-23 10:45:00,94.32,94.37,94.26,94.26,28100.0,69.2623,69.2991,69.2183,69.2183,28100.0
2012-07-23 10:50:00,94.26,94.33,94.17,94.19,14500.0,69.2183,69.2697,69.1522,69.1669,14500.0
2012-07-23 10:55:00,94.2,94.25,94.12,94.22,12300.0,69.1742,69.2109,69.1155,69.1889,12300.0
2012-07-23 11:00:00,94.22,94.41,94.22,94.41,8000.0,69.1889,69.3284,69.1889,69.3284,8000.0
2012-07-23 11:05:00,94.4,94.41,94.21,94.21,15400.0,69.3211,69.3284,69.1816,69.1816,15400.0
2012-07-23 11:10:00,94.21,94.25,94.18,94.22,11200.0,69.1816,69.2109,69.1595,69.1889,11200.0
2012-07-23 11:15:00,94.22,94.25,94.09,94.12,16600.0,69.1889,69.2109,69.0934,69.1155,16600.0
2012-07-23 11:20:00,94.11,94.15,94.07,94.09,9400.0,69.1081,69.1375,69.0788,69.0934,9400.0
2012-07-23 11:25:00,94.09,94.24,94.09,94.24,11000.0,69.0934,69.2036,69.0934,69.2036,11000.0
2012-07-23 11:30:00,94.25,94.25,94.16,94.16,11000.0,69.2109,69.2109,69.1448,69.1448,11000.0
2012-07-23 11:35:00,94.16,94.2,93.97,93.99,18200.0,69.1448,69.1742,69.0053,69.02,18200.0
2012-07-23 11:40:00,93.99,94.04,93.98,94.04,13400.0,69.02,69.0567,69.0127,69.0567,13400.0
2012-07-23 11:45:00,94.05,94.11,94.03,94.11,6500.0,69.0641,69.1081,69.0494,69.1081,6500.0
2012-07-23 11:50:00,94.11,94.25,94.11,94.24,12700.0,69.1081,69.2109,69.1081,69.2036,12700.0
2012-07-23 11:55:00,94.22,94.24,94.16,94.23,9100.0,69.1889,69.2036,69.1448,69.1962,9100.0
2012-07-23 12:00:00,94.2,94.23,94.14,94.14,6000.0,69.1742,69.1962,69.1302,69.1302,6000.0
2012-07-23 12:05:00,94.14,94.2,94.13,94.17,8400.0,69.1302,69.1742,69.1228,69.1522,8400.0
2012-07-23 12:10:00,94.17,94.19,94.11,94.16,4600.0,69.1522,69.1669,69.1081,69.1448,4600.0
2012-07-23 12:15:00,94.16,94.16,94.01,94.04,19500.0,69.1448,69.1448,69.0347,69.0567,19500.0
2012-07-23 12:20:00,94.04,94.05,94.01,94.04,35000.0,69.0567,69.0641,69.0347,69.0567,35000.0
2012-07-23 12:25:00,94.04,94.05,94.01,94.04,16600.0,69.0567,69.0641,69.0347,69.0567,16600.0
2012-07-23 12:30:00,94.05,94.05,93.97,94.05,16500.0,69.0641,69.0641,69.0053,69.0641,16500.0
2012-07-23 12:35:00,94.05,94.21,94.04,94.16,20800.0,69.0641,69.1816,69.0567,69.1448,20800.0
2012-07-23 12:40:00,94.16,94.18,94.13,94.14,8800.0,69.1448,69.1595,69.1228,69.1302,8800.0
2012-07-23 12:45:00,94.14,94.27,94.14,94.2,8700.0,69.1302,69.2256,69.1302,69.1742,8700.0
2012-07-23 12:50:00,94.19,94.25,94.17,94.2,3800.0,69.1669,69.2109,69.1522,69.1742,3800.0
2012-07-23 12:55:00,94.2,94.23,94.13,94.2,11100.0,69.1742,69.1962,69.1228,69.1742,11100.0
2012-07-23 13:00:00,94.19,94.19,94.11,94.17,6800.0,69.1669,69.1669,69.1081,69.1522,6800.0
2012-07-23 13:05:00,94.16,94.2,94.13,94.14,6300.0,69.1448,69.1742,69.1228,69.1302,6300.0
2012-07-23 13:10:00,94.14,94.17,94.05,94.07,6200.0,69.1302,69.1522,69.0641,69.0788,6200.0
2012-07-23 13:15:00,94.06,94.09,94.0,94.02,8200.0,69.0714,69.0934,69.0274,69.042,8200.0
2012-07-23 13:20:00,94.02,94.03,93.98,94.03,7900.0,69.042,69.0494,69.0127,69.0494,7900.0
2012-07-23 13:25:00,94.03,94.05,94.0,94.0,4100.0,69.0494,69.0641,69.0274,69.0274,4100.0
2012-07-23 13:30:00,94.0,94.05,93.98,94.02,6700.0,69.0274,69.0641,69.0127,69.042,6700.0
2012-07-23 13:35:00,94.02,94.05,93.92,93.95,10700.0,69.042,69.0641,68.9686,68.9906,10700.0
2012-07-23 13:40:00,93.96,94.02,93.96,94.0,10200.0,68.998,69.042,68.998,69.0274,10200.0
2012-07-23 13:45:00,94.0,94.08,93.97,94.02,13400.0,69.0274,69.0861,69.0053,69.042,13400.0
2012-07-23 13:50:00,94.01,94.03,93.91,93.97,12400.0,69.0347,69.0494,68.9613,69.0053,12400.0
2012-07-23 13:55:00,93.97,94.05,93.97,94.02,8100.0,69.0053,69.0641,69.0053,69.042,8100.0
2012-07-23 14:00:00,94.02,94.03,93.97,94.01,10500.0,69.042,69.0494,69.0053,69.0347,10500.0
2012-07-23 14:05:00,94.01,94.12,94.01,94.1,18800.0,69.0347,69.1155,69.0347,69.1008,18800.0
2012-07-23 14:10:00,94.1,94.21,94.1,94.15,13000.0,69.1008,69.1816,69.1008,69.1375,13000.0
2012-07-23 14:15:00,94.13,94.13,94.07,94.12,9400.0,69.1228,69.1228,69.0788,69.1155,9400.0
2012-07-23 14:20:00,94.12,94.13,94.04,94.08,9300.0,69.1155,69.1228,69.0567,69.0861,9300.0
2012-07-23 14:25:00,94.08,94.11,94.07,94.1,7400.0,69.0861,69.1081,69.0788,69.1008,7400.0
2012-07-23 14:30:00,94.1,94.16,94.04,94.1,11000.0,69.1008,69.1448,69.0567,69.1008,11000.0
2012-07-23 14:35:00,94.1,94.13,94.07,94.13,10700.0,69.1008,69.1228,69.0788,69.1228,10700.0
2012-07-23 14:40:00,94.13,94.17,94.09,94.11,4500.0,69.1228,69.1522,69.0934,69.1081,4500.0
2012-07-23 14:45:00,94.11,94.15,94.1,94.13,8400.0,69.1081,69.1375,69.1008,69.1228,8400.0
2012-07-23 14:50:00,94.13,94.13,94.06,94.09,11500.0,69.1228,69.1228,69.0714,69.0934,11500.0
2012-07-23 14:55:00,94.07,94.11,94.07,94.11,5700.0,69.0788,69.1081,69.0788,69.1081,5700.0
2012-07-23 15:00:00,94.1,94.11,94.0,94.08,17300.0,69.1008,69.1081,69.0274,69.0861,17300.0
2012-07-23 15:05:00,94.06,94.19,94.06,94.17,13700.0,69.0714,69.1669,69.0714,69.1522,13700.0
2012-07-23 15:10:00,94.17,94.18,94.13,94.13,10900.0,69.1522,69.1595,69.1228,69.1228,10900.0
2012-07-23 15:15:00,94.13,94.25,94.11,94.2,15600.0,69.1228,69.2109,69.1081,69.1742,15600.0
2012-07-23 15:20:00,94.2,94.34,94.19,94.32,18000.0,69.1742,69.277,69.1669,69.2623,18000.0
2012-07-23 15:25:00,94.31,94.52,94.31,94.51,24100.0,69.255,69.4092,69.255,69.4019,24100.0
2012-07-23 15:30:00,94.5,94.55,94.4,94.44,20900.0,69.3945,69.4312,69.3211,69.3505,20900.0
2012-07-23 15:35:00,94.43,94.5,94.38,94.49,15300.0,69.3431,69.3945,69.3064,69.3872,15300.0
2012-07-23 15:40:00,94.49,94.49,94.36,94.36,20300.0,69.3872,69.3872,69.2917,69.2917,20300.0
2012-07-23 15:45:00,94.37,94.48,94.36,94.47,28600.0,69.2991,69.3798,69.2917,69.3725,28600.0
2012-07-23 15:50:00,94.48,94.51,94.35,94.41,41100.0,69.3798,69.4019,69.2844,69.3284,41100.0
2012-07-23 15:55:00,94.42,94.44,94.32,94.38,63400.0,69.3358,69.3505,69.2623,69.3064,63400.0
2012-07-24 09:30:00,94.52,94.52,94.2,94.29,26700.0,69.4092,69.4092,69.1742,69.2403,26700.0
2012-07-24 09:35:00,94.26,94.36,93.77,93.77,27300.0,69.2183,69.2917,68.8585,68.8585,27300.0
2012-07-24 09:40:00,93.78,94.26,93.77,94.11,18900.0,68.8658,69.2183,68.8585,69.1081,18900.0
2012-07-24 09:45:00,94.1,94.14,93.86,93.94,19400.0,69.1008,69.1302,68.9245,68.9833,19400.0
2012-07-24 09:50:00,93.93,93.98,93.59,93.74,38500.0,68.9759,69.0127,68.7263,68.8364,38500.0
2012-07-24 09:55:00,93.74,93.86,93.6,93.6,20900.0,68.8364,68.9245,68.7336,68.7336,20900.0
2012-07-24 10:00:00,93.62,93.89,93.62,93.85,22700.0,68.7483,68.9466,68.7483,68.9172,22700.0
2012-07-24 10:05:00,93.84,93.84,93.73,93.79,17000.0,68.9099,68.9099,68.8291,68.8731,17000.0
2012-07-24 10:10:00,93.81,93.9,93.71,93.79,29400.0,68.8878,68.9539,68.8144,68.8731,29400.0
2012-07-24 10:15:00,93.76,93.92,93.76,93.88,19600.0,68.8511,68.9686,68.8511,68.9392,19600.0
2012-07-24 10:20:00,93.87,93.95,93.86,93.94,16600.0,68.9319,68.9906,68.9245,68.9833,16600.0
2012-07-24 10:25:00,93.92,93.98,93.9,93.98,10200.0,68.9686,69.0127,68.9539,69.0127,10200.0
2012-07-24 10:30:00,93.97,94.11,93.97,94.08,15400.0,69.0053,69.1081,69.0053,69.0861,15400.0
2012-07-24 10:35:00,94.07,94.18,94.07,94.13,11500.0,69.0788,69.1595,69.0788,69.1228,11500.0
2012-07-24 10:40:00,94.14,94.15,94.05,94.08,4500.0,69.1302,69.1375,69.0641,69.0861,4500.0
2012-07-24 10:45:00,94.09,94.09,93.91,93.97,9400.0,69.0934,69.0934,68.9613,69.0053,9400.0
2012-07-24 10:50:00,93.97,94.09,93.92,94.09,25300.0,69.0053,69.0934,68.9686,69.0934,25300.0
2012-07-24 10:55:00,94.09,94.11,93.99,94.01,13200.0,69.0934,69.1081,69.02,69.0347,13200.0
2012-07-24 11:00:00,94.0,94.08,93.9,94.08,11600.0,69.0274,69.0861,68.9539,69.0861,11600.0
2012-07-24 11:05:00,94.09,94.11,93.91,93.91,6400.0,69.0934,69.1081,68.9613,68.9613,6400.0
2012-07-24 11:10:00,93.92,93.99,93.85,93.99,12500.0,68.9686,69.02,68.9172,69.02,12500.0
2012-07-24 11:15:00,94.0,94.04,93.93,94.03,11600.0,69.0274,69.0567,68.9759,69.0494,11600.0
2012-07-24 11:20:00,94.03,94.12,94.03,94.08,9100.0,69.0494,69.1155,69.0494,69.0861,9100.0
2012-07-24 11:25:00,94.06,94.13,94.05,94.06,13100.0,69.0714,69.1228,69.0641,69.0714,13100.0
2012-07-24 11:30:00,94.07,94.13,93.91,93.91,11200.0,69.0788,69.1228,68.9613,68.9613,11200.0
2012-07-24 11:35:00,93.94,94.01,93.81,93.9,12500.0,68.9833,69.0347,68.8878,68.9539,12500.0
2012-07-24 11:40:00,93.91,93.95,93.82,93.82,17400.0,68.9613,68.9906,68.8952,68.8952,17400.0
2012-07-24 11:45:00,93.84,94.0,93.84,93.98,13000.0,68.9099,69.0274,68.9099,69.0127,13000.0
2012-07-24 11:50:00,93.98,94.05,93.94,94.01,10200.0,69.0127,69.0641,68.9833,69.0347,10200.0
2012-07-24 11:55:00,94.01,94.02,93.86,93.87,11500.0,69.0347,69.042,68.9245,68.9319,11500.0
2012-07-24 12:00:00,93.86,93.88,93.69,93.69,18900.0,68.9245,68.9392,68.7997,68.7997,18900.0
2012-07-24 12:05:00,93.71,93.71,93.66,93.7,8100.0,68.8144,68.8144,68.7777,68.8071,8100.0
2012-07-24 12:10:00,93.71,93.82,93.69,93.82,7700.0,68.8144,68.8952,68.7997,68.8952,7700.0
2012-07-24 12:15:00,93.79,93.83,93.77,93.78,3900.0,68.8731,68.9025,68.8585,68.8658,3900.0
2012-07-24 12:20:00,93.77,93.77,93.45,93.5,22500.0,68.8585,68.8585,68.6235,68.6602,22500.0
2012-07-24 12:25:00,93.5,93.58,93.43,93.58,9900.0,68.6602,68.7189,68.6088,68.7189,9900.0
2012-07-24 12:30:00,93.57,93.62,93.55,93.62,7100.0,68.7116,68.7483,68.6969,68.7483,7100.0
2012-07-24 12:35:00,93.63,93.75,93.57,93.68,13500.0,68.7556,68.8438,68.7116,68.7924,13500.0
2012-07-24 12:40:00,93.67,93.76,93.65,93.75,3500.0,68.785,68.8511,68.7703,68.8438,3500.0
2012-07-24 12:45:00,93.75,93.75,93.61,93.63,6200.0,68.8438,68.8438,68.741,68.7556,6200.0
2012-07-24 12:50:00,93.63,93.65,93.56,93.65,6300.0,68.7556,68.7703,68.7042,68.7703,6300.0
2012-07-24 12:55:00,93.66,93.76,93.65,93.75,8900.0,68.7777,68.8511,68.7703,68.8438,8900.0
2012-07-24 13:00:00,93.74,93.74,93.63,93.63,3500.0,68.8364,68.8364,68.7556,68.7556,3500.0
2012-07-24 13:05:00,93.64,93.64,93.6,93.61,2200.0,68.763,68.763,68.7336,68.741,2200.0
2012-07-24 13:10:00,93.61,93.79,93.61,93.79,5300.0,68.741,68.8731,68.741,68.8731,5300.0
2012-07-24 13:15:00,93.8,93.8,93.71,93.71,6300.0,68.8805,68.8805,68.8144,68.8144,6300.0
2012-07-24 13:20:00,93.69,93.7,93.67,93.67,1800.0,68.7997,68.8071,68.785,68.785,1800.0
2012-07-24 13:25:00,93.68,93.7,93.57,93.6,7000.0,68.7924,68.8071,68.7116,68.7336,7000.0
2012-07-24 13:30:00,93.6,93.71,93.55,93.65,7600.0,68.7336,68.8144,68.6969,68.7703,7600.0
2012-07-24 13:35:00,93.64,93.7,93.64,93.66,5100.0,68.763,68.8071,68.763,68.7777,5100.0
2012-07-24 13:40:00,93.68,93.72,93.64,93.7,6400.0,68.7924,68.8217,68.763,68.8071,6400.0
2012-07-24 13:45:00,93.72,93.79,93.69,93.69,10400.0,68.8217,68.8731,68.7997,68.7997,10400.0
2012-07-24 13:50:00,93.69,93.97,93.69,93.94,20300.0,68.7997,69.0053,68.7997,68.9833,20300.0
2012-07-24 13:55:00,93.95,94.05,93.94,93.98,17600.0,68.9906,69.0641,68.9833,69.0127,17600.0
2012-07-24 14:00:00,93.98,94.03,93.96,94.01,26000.0,69.0127,69.0494,68.998,69.0347,26000.0
2012-07-24 14:05:00,94.0,94.07,93.93,93.99,9600.0,69.0274,69.0788,68.9759,69.02,9600.0
2012-07-24 14:10:00,93.96,94.04,93.95,94.03,7700.0,68.998,69.0567,68.9906,69.0494,7700.0
2012-07-24 14:15:00,94.04,94.09,94.01,94.01,8700.0,69.0567,69.0934,69.0347,69.0347,8700.0
2012-07-24 14:20:00,94.01,94.06,94.01,94.05,15400.0,69.0347,69.0714,69.0347,69.0641,15400.0
2012-07-24 14:25:00,94.06,94.07,93.88,93.92,23100.0,69.0714,69.0788,68.9392,68.9686,23100.0
2012-07-24 14:30:00,93.9,93.91,93.84,93.9,9900.0,68.9539,68.9613,68.9099,68.9539,9900.0
2012-07-24 14:35:00,93.92,93.93,93.86,93.91,9400.0,68.9686,68.9759,68.9245,68.9613,9400.0
2012-07-24 14:40:00,93.91,93.97,93.87,93.88,12600.0,68.9613,69.0053,68.9319,68.9392,12600.0
2012-07-24 14:45:00,93.9,93.93,93.87,93.91,11700.0,68.9539,68.9759,68.9319,68.9613,11700.0
2012-07-24 14:50:00,93.9,93.93,93.86,93.86,13200.0,68.9539,68.9759,68.9245,68.9245,13200.0
2012-07-24 14:55:00,93.86,93.9,93.79,93.87,14700.0,68.9245,68.9539,68.8731,68.9319,14700.0
2012-07-24 15:00:00,93.87,93.95,93.81,93.92,11400.0,68.9319,68.9906,68.8878,68.9686,11400.0
2012-07-24 15:05:00,93.91,93.95,93.76,93.78,11700.0,68.9613,68.9906,68.8511,68.8658,11700.0
2012-07-24 15:10:00,93.77,93.87,93.77,93.8,9000.0,68.8585,68.9319,68.8585,68.8805,9000.0
2012-07-24 15:15:00,93.8,93.8,93.72,93.75,6500.0,68.8805,68.8805,68.8217,68.8438,6500.0
2012-07-24 15:20:00,93.77,93.97,93.73,93.97,12000.0,68.8585,69.0053,68.8291,69.0053,12000.0
2012-07-24 15:25:00,93.96,94.1,93.91,94.09,14400.0,68.998,69.1008,68.9613,69.0934,14400.0
2012-07-24 15:30:00,94.08,94.09,93.89,93.89,28700.0,69.0861,69.0934,68.9466,68.9466,28700.0
2012-07-24 15:35:00,93.9,94.06,93.85,94.06,25800.0,68.9539,69.0714,68.9172,69.0714,25800.0
2012-07-24 15:40:00,94.07,94.16,93.95,93.97,32200.0,69.0788,69.1448,68.9906,69.0053,32200.0
2012-07-24 15:45:00,93.97,94.0,93.82,93.88,25000.0,69.0053,69.0274,68.8952,68.9392,25000.0
2012-07-24 15:50:00,93.89,94.19,93.88,94.16,39100.0,68.9466,69.1669,68.9392,69.1448,39100.0
2012-07-24 15:55:00,94.15,94.19,94.06,94.15,70300.0,69.1375,69.1669,69.0714,69.1375,70300.0
2012-07-25 09:30:00,94.19,94.19,93.78,94.0,47600.0,69.1669,69.1669,68.8658,69.0274,47600.0
2012-07-25 09:35:00,93.96,94.01,93.7,93.82,25500.0,68.998,69.0347,68.8071,68.8952,25500.0
2012-07-25 09:40:00,93.84,93.93,93.76,93.85,40600.0,68.9099,68.9759,68.8511,68.9172,40600.0
2012-07-25 09:45:00,93.86,93.87,93.72,93.84,27800.0,68.9245,68.9319,68.8217,68.9099,27800.0
2012-07-25 09:50:00,93.83,93.88,93.71,93.84,26900.0,68.9025,68.9392,68.8144,68.9099,26900.0
2012-07-25 09:55:00,93.84,93.96,93.77,93.87,14400.0,68.9099,68.998,68.8585,68.9319,14400.0
2012-07-25 10:00:00,93.87,93.97,93.7,93.78,30100.0,68.9319,69.0053,68.8071,68.8658,30100.0
2012-07-25 10:05:00,93.75,93.88,93.72,93.79,19700.0,68.8438,68.9392,68.8217,68.8731,19700.0
2012-07-25 10:10:00,93.8,93.98,93.7,93.93,28800.0,68.8805,69.0127,68.8071,68.9759,28800.0
2012-07-25 10:15:00,93.95,93.95,93.76,93.79,21800.0,68.9906,68.9906,68.8511,68.8731,21800.0
2012-07-25 10:20:00,93.79,93.85,93.61,93.67,26200.0,68.8731,68.9172,68.741,68.785,26200.0
2012-07-25 10:25:00,93.68,93.79,93.66,93.76,13500.0,68.7924,68.8731,68.7777,68.8511,13500.0
2012-07-25 10:30:00,93.76,93.77,93.65,93.7,15900.0,68.8511,68.8585,68.7703,68.8071,15900.0
2012-07-25 10:35:00,93.72,93.74,93.62,93.66,14600.0,68.8217,68.8364,68.7483,68.7777,14600.0
2012-07-25 10:40:00,93.62,93.68,93.48,93.54,39300.0,68.7483,68.7924,68.6455,68.6896,39300.0
2012-07-25 10:45:00,93.52,93.57,93.31,93.52,31500.0,68.6749,68.7116,68.5207,68.6749,31500.0
2012-07-25 10:50:00,93.53,93.56,93.3,93.31,24100.0,68.6822,68.7042,68.5133,68.5207,24100.0
2012-07-25 10:55:00,93.31,93.37,93.2,93.22,16400.0,68.5207,68.5647,68.4399,68.4546,16400.0
2012-07-25 11:00:00,93.23,93.48,93.23,93.48,11800.0,68.4619,68.6455,68.4619,68.6455,11800.0
2012-07-25 11:05:00,93.5,93.51,93.4,93.46,30400.0,68.6602,68.6675,68.5868,68.6308,30400.0
2012-07-25 11:10:00,93.45,93.53,93.36,93.52,14300.0,68.6235,68.6822,68.5574,68.6749,14300.0
2012-07-25 11:15:00,93.53,93.58,93.4,93.42,27200.0,68.6822,68.7189,68.5868,68.6014,27200.0
2012-07-25 11:20:00,93.43,93.44,93.36,93.38,27000.0,68.6088,68.6161,68.5574,68.5721,27000.0
2012-07-25 11:25:00,93.36,93.48,93.34,93.47,8900.0,68.5574,68.6455,68.5427,68.6382,8900.0
2012-07-25 11:30:00,93.47,93.49,93.35,93.35,20500.0,68.6382,68.6528,68.55,68.55,20500.0
2012-07-25 11:35:00,93.36,93.52,93.32,93.51,11300.0,68.5574,68.6749,68.528,68.6675,11300.0
2012-07-25 11:40:00,93.52,93.52,93.46,93.49,8200.0,68.6749,68.6749,68.6308,68.6528,8200.0
2012-07-25 11:45:00,93.5,93.5,93.4,93.42,8600.0,68.6602,68.6602,68.5868,68.6014,8600.0
2012-07-25 11:50:00,93.42,93.6,93.42,93.6,14000.0,68.6014,68.7336,68.6014,68.7336,14000.0
2012-07-25 11:55:00,93.59,93.6,93.48,93.53,15000.0,68.7263,68.7336,68.6455,68.6822,15000.0
2012-07-25 12:00:00,93.53,93.62,93.53,93.61,8000.0,68.6822,68.7483,68.6822,68.741,8000.0
2012-07-25 12:05:00,93.63,93.63,93.53,93.53,6000.0,68.7556,68.7556,68.6822,68.6822,6000.0
2012-07-25 12:10:00,93.53,93.59,93.48,93.51,10700.0,68.6822,68.7263,68.6455,68.6675,10700.0
2012-07-25 12:15:00,93.48,93.5,93.4,93.44,6800.0,68.6455,68.6602,68.5868,68.6161,6800.0
2012-07-25 12:20:00,93.44,93.48,93.44,93.47,3900.0,68.6161,68.6455,68.6161,68.6382,3900.0
2012-07-25 12:25:00,93.44,93.52,93.44,93.51,8100.0,68.6161,68.6749,68.6161,68.6675,8100.0
2012-07-25 12:30:00,93.48,93.6,93.48,93.57,5500.0,68.6455,68.7336,68.6455,68.7116,5500.0
2012-07-25 12:35:00,93.55,93.65,93.55,93.6,8800.0,68.6969,68.7703,68.6969,68.7336,8800.0
2012-07-25 12:40:00,93.63,93.65,93.58,93.6,7700.0,68.7556,68.7703,68.7189,68.7336,7700.0
2012-07-25 12:45:00,93.61,93.71,93.6,93.65,14700.0,68.741,68.8144,68.7336,68.7703,14700.0
2012-07-25 12:50:00,93.65,93.72,93.61,93.63,12700.0,68.7703,68.8217,68.741,68.7556,12700.0
2012-07-25 12:55:00,93.62,93.65,93.58,93.6,21700.0,68.7483,68.7703,68.7189,68.7336,21700.0
2012-07-25 13:00:00,93.6,93.72,93.55,93.67,9100.0,68.7336,68.8217,68.6969,68.785,9100.0
2012-07-25 13:05:00,93.7,93.78,93.68,93.72,7600.0,68.8071,68.8658,68.7924,68.8217,7600.0
2012-07-25 13:10:00,93.72,93.74,93.7,93.71,4900.0,68.8217,68.8364,68.8071,68.8144,4900.0
2012-07-25 13:15:00,93.73,93.75,93.69,93.75,5900.0,68.8291,68.8438,68.7997,68.8438,5900.0
2012-07-25 13:20:00,93.73,93.77,93.71,93.74,7000.0,68.8291,68.8585,68.8144,68.8364,7000.0
2012-07-25 13:25:00,93.73,93.78,93.71,93.75,4900.0,68.8291,68.8658,68.8144,68.8438,4900.0
2012-07-25 13:30:00,93.75,93.87,93.74,93.87,13400.0,68.8438,68.9319,68.8364,68.9319,13400.0
2012-07-25 13:35:00,93.87,94.0,93.87,93.98,22100.0,68.9319,69.0274,68.9319,69.0127,22100.0
2012-07-25 13:40:00,93.97,93.97,93.88,93.9,6600.0,69.0053,69.0053,68.9392,68.9539,6600.0
2012-07-25 13:45:00,93.9,93.92,93.8,93.82,10600.0,68.9539,68.9686,68.8805,68.8952,10600.0
2012-07-25 13:50:00,93.82,93.89,93.81,93.84,6300.0,68.8952,68.9466,68.8878,68.9099,6300.0
2012-07-25 13:55:00,93.84,93.9,93.83,93.9,10300.0,68.9099,68.9539,68.9025,68.9539,10300.0
2012-07-25 14:00:00,93.91,94.0,93.91,93.92,13800.0,68.9613,69.0274,68.9613,68.9686,13800.0
2012-07-25 14:05:00,93.93,93.99,93.92,93.96,5700.0,68.9759,69.02,68.9686,68.998,5700.0
2012-07-25 14:10:00,93.98,94.03,93.97,94.02,10200.0,69.0127,69.0494,69.0053,69.042,10200.0
2012-07-25 14:15:00,94.02,94.05,93.95,93.98,11200.0,69.042,69.0641,68.9906,69.0127,11200.0
2012-07-25 14:20:00,94.0,94.2,94.0,94.17,8100.0,69.0274,69.1742,69.0274,69.1522,8100.0
2012-07-25 14:25:00,94.14,94.15,94.07,94.08,6600.0,69.1302,69.1375,69.0788,69.0861,6600.0
2012-07-25 14:30:00,94.08,94.17,94.04,94.16,7800.0,69.0861,69.1522,69.0567,69.1448,7800.0
2012-07-25 14:35:00,94.14,94.25,94.11,94.13,5600.0,69.1302,69.2109,69.1081,69.1228,5600.0
2012-07-25 14:40:00,94.08,94.1,94.02,94.05,9000.0,69.0861,69.1008,69.042,69.0641,9000.0
2012-07-25 14:45:00,94.05,94.19,94.05,94.18,13600.0,69.0641,69.1669,69.0641,69.1595,13600.0
2012-07-25 14:50:00,94.18,94.22,94.16,94.19,6500.0,69.1595,69.1889,69.1448,69.1669,6500.0
2012-07-25 14:55:00,94.17,94.17,94.08,94.08,7500.0,69.1522,69.1522,69.0861,69.0861,7500.0
2012-07-25 15:00:00,94.07,94.07,93.98,94.03,13100.0,69.0788,69.0788,69.0127,69.0494,13100.0
2012-07-25 15:05:00,94.03,94.03,93.96,93.99,10600.0,69.0494,69.0494,68.998,69.02,10600.0
2012-07-25 15:10:00,93.98,93.98,93.87,93.93,14900.0,69.0127,69.0127,68.9319,68.9759,14900.0
2012-07-25 15:15:00,93.89,93.9,93.83,93.84,9300.0,68.9466,68.9539,68.9025,68.9099,9300.0
2012-07-25 15:20:00,93.83,93.86,93.75,93.83,11300.0,68.9025,68.9245,68.8438,68.9025,11300.0
2012-07-25 15:25:00,93.84,93.84,93.74,93.78,10500.0,68.9099,68.9099,68.8364,68.8658,10500.0
2012-07-25 15:30:00,93.78,93.79,93.62,93.64,29900.0,68.8658,68.8731,68.7483,68.763,29900.0
2012-07-25 15:35:00,93.64,93.74,93.64,93.71,17300.0,68.763,68.8364,68.763,68.8144,17300.0
2012-07-25 15:40:00,93.71,93.78,93.64,93.64,14000.0,68.8144,68.8658,68.763,68.763,14000.0
2012-07-25 15:45:00,93.7,93.82,93.59,93.77,19600.0,68.8071,68.8952,68.7263,68.8585,19600.0
2012-07-25 15:50:00,93.75,93.76,93.63,93.66,46000.0,68.8438,68.8511,68.7556,68.7777,46000.0
2012-07-25 15:55:00,93.66,93.79,93.63,93.78,59200.0,68.7777,68.8731,68.7556,68.8658,59200.0
2012-07-26 09:30:00,94.95,95.42,94.86,95.34,60500.0,69.725,70.0701,69.6589,70.0114,60500.0
2012-07-26 09:35:00,95.37,95.93,95.3,95.91,37300.0,70.0334,70.4446,69.982,70.4299,37300.0
2012-07-26 09:40:00,95.92,95.96,95.53,95.62,37600.0,70.4373,70.4666,70.1509,70.217,37600.0
2012-07-26 09:45:00,95.68,95.72,95.58,95.58,20000.0,70.261,70.2904,70.1876,70.1876,20000.0
2012-07-26 09:50:00,95.61,95.63,95.51,95.63,21400.0,70.2096,70.2243,70.1362,70.2243,21400.0
2012-07-26 09:55:00,95.59,95.64,95.54,95.58,22600.0,70.1949,70.2317,70.1582,70.1876,22600.0
2012-07-26 10:00:00,95.62,95.73,95.54,95.7,24400.0,70.217,70.2978,70.1582,70.2757,24400.0
2012-07-26 10:05:00,95.73,95.9,95.7,95.9,21000.0,70.2978,70.4226,70.2757,70.4226,21000.0
2012-07-26 10:10:00,95.86,95.95,95.68,95.75,20600.0,70.3932,70.4593,70.261,70.3124,20600.0
2012-07-26 10:15:00,95.77,95.83,95.61,95.71,22500.0,70.3271,70.3712,70.2096,70.2831,22500.0
2012-07-26 10:20:00,95.68,95.78,95.62,95.76,19100.0,70.261,70.3345,70.217,70.3198,19100.0
2012-07-26 10:25:00,95.73,95.77,95.59,95.62,18300.0,70.2978,70.3271,70.1949,70.217,18300.0
2012-07-26 10:30:00,95.6,95.78,95.6,95.63,10300.0,70.2023,70.3345,70.2023,70.2243,10300.0
2012-07-26 10:35:00,95.62,95.69,95.55,95.61,14100.0,70.217,70.2684,70.1656,70.2096,14100.0
2012-07-26 10:40:00,95.6,95.64,95.34,95.4,36100.0,70.2023,70.2317,70.0114,70.0554,36100.0
2012-07-26 10:45:00,95.4,95.44,95.35,95.4,10600.0,70.0554,70.0848,70.0187,70.0554,10600.0
2012-07-26 10:50:00,95.41,95.43,95.18,95.26,11500.0,70.0628,70.0775,69.8939,69.9526,11500.0
2012-07-26 10:55:00,95.27,95.38,95.22,95.37,7400.0,69.96,70.0407,69.9232,70.0334,7400.0
2012-07-26 11:00:00,95.39,95.41,95.32,95.37,13600.0,70.0481,70.0628,69.9967,70.0334,13600.0
2012-07-26 11:05:00,95.38,95.44,95.23,95.43,33000.0,70.0407,70.0848,69.9306,70.0775,33000.0
2012-07-26 11:10:00,95.45,95.53,95.41,95.51,12800.0,70.0921,70.1509,70.0628,70.1362,12800.0
2012-07-26 11:15:00,95.51,95.6,95.47,95.58,8200.0,70.1362,70.2023,70.1068,70.1876,8200.0
2012-07-26 11:20:00,95.58,95.59,95.46,95.53,13500.0,70.1876,70.1949,70.0995,70.1509,13500.0
2012-07-26 11:25:00,95.53,95.55,95.44,95.48,16900.0,70.1509,70.1656,70.0848,70.1142,16900.0
2012-07-26 11:30:00,95.48,95.61,95.48,95.55,23100.0,70.1142,70.2096,70.1142,70.1656,23100.0
2012-07-26 11:35:00,95.54,95.57,95.5,95.53,11800.0,70.1582,70.1803,70.1289,70.1509,11800.0
2012-07-26 11:40:00,95.51,95.55,95.45,95.48,16700.0,70.1362,70.1656,70.0921,70.1142,16700.0
2012-07-26 11:45:00,95.49,95.51,95.43,95.51,17800.0,70.1215,70.1362,70.0775,70.1362,17800.0
2012-07-26 11:50:00,95.49,95.52,95.4,95.44,9300.0,70.1215,70.1435,70.0554,70.0848,9300.0
2012-07-26 11:55:00,95.44,95.51,95.44,95.49,9200.0,70.0848,70.1362,70.0848,70.1215,9200.0
2012-07-26 12:00:00,95.49,95.5,95.45,95.48,8700.0,70.1215,70.1289,70.0921,70.1142,8700.0
2012-07-26 12:05:00,95.48,95.64,95.44,95.62,15900.0,70.1142,70.2317,70.0848,70.217,15900.0
2012-07-26 12:10:00,95.63,95.74,95.58,95.74,16900.0,70.2243,70.3051,70.1876,70.3051,16900.0
2012-07-26 12:15:00,95.72,95.75,95.67,95.73,16600.0,70.2904,70.3124,70.2537,70.2978,16600.0
2012-07-26 12:20:00,95.74,95.77,95.7,95.77,10700.0,70.3051,70.3271,70.2757,70.3271,10700.0
2012-07-26 12:25:00,95.75,95.77,95.68,95.68,22600.0,70.3124,70.3271,70.261,70.261,22600.0
2012-07-26 12:30:00,95.69,95.78,95.65,95.76,8500.0,70.2684,70.3345,70.239,70.3198,8500.0
2012-07-26 12:35:00,95.76,95.76,95.66,95.73,10300.0,70.3198,70.3198,70.2463,70.2978,10300.0
2012-07-26 12:40:00,95.75,95.76,95.7,95.7,9400.0,70.3124,70.3198,70.2757,70.2757,9400.0
2012-07-26 12:45:00,95.68,95.73,95.68,95.7,9200.0,70.261,70.2978,70.261,70.2757,9200.0
2012-07-26 12:50:00,95.71,95.76,95.7,95.76,6000.0,70.2831,70.3198,70.2757,70.3198,6000.0
2012-07-26 12:55:00,95.76,95.9,95.76,95.87,16500.0,70.3198,70.4226,70.3198,70.4006,16500.0
2012-07-26 13:00:00,95.87,95.9,95.82,95.88,8900.0,70.4006,70.4226,70.3638,70.4079,8900.0
2012-07-26 13:05:00,95.87,96.0,95.87,95.94,8700.0,70.4006,70.496,70.4006,70.452,8700.0
2012-07-26 13:10:00,95.92,95.92,95.87,95.89,4600.0,70.4373,70.4373,70.4006,70.4152,4600.0
2012-07-26 13:15:00,95.91,95.96,95.88,95.88,4000.0,70.4299,70.4666,70.4079,70.4079,4000.0
2012-07-26 13:20:00,95.88,95.97,95.88,95.97,2900.0,70.4079,70.474,70.4079,70.474,2900.0
2012-07-26 13:25:00,95.98,96.1,95.96,96.08,23400.0,70.4813,70.5695,70.4666,70.5548,23400.0
2012-07-26 13:30:00,96.07,96.11,96.0,96.05,13600.0,70.5474,70.5768,70.496,70.5327,13600.0
2012-07-26 13:35:00,96.04,96.13,96.02,96.1,7900.0,70.5254,70.5915,70.5107,70.5695,7900.0
2012-07-26 13:40:00,96.09,96.1,96.06,96.1,6100.0,70.5621,70.5695,70.5401,70.5695,6100.0
2012-07-26 13:45:00,96.12,96.12,96.07,96.11,7200.0,70.5841,70.5841,70.5474,70.5768,7200.0
2012-07-26 13:50:00,96.1,96.1,95.98,96.04,10700.0,70.5695,70.5695,70.4813,70.5254,10700.0
2012-07-26 13:55:00,96.02,96.02,95.96,95.98,11200.0,70.5107,70.5107,70.4666,70.4813,11200.0
2012-07-26 14:00:00,95.96,96.05,95.96,96.04,11400.0,70.4666,70.5327,70.4666,70.5254,11400.0
2012-07-26 14:05:00,96.03,96.11,96.02,96.09,8100.0,70.5181,70.5768,70.5107,70.5621,8100.0
2012-07-26 14:10:00,96.09,96.11,96.01,96.03,16100.0,70.5621,70.5768,70.5034,70.5181,16100.0
2012-07-26 14:15:00,96.03,96.03,95.95,95.98,15100.0,70.5181,70.5181,70.4593,70.4813,15100.0
2012-07-26 14:20:00,95.95,96.04,95.93,96.03,11200.0,70.4593,70.5254,70.4446,70.5181,11200.0
2012-07-26 14:25:00,96.03,96.09,95.98,96.06,9200.0,70.5181,70.5621,70.4813,70.5401,9200.0
2012-07-26 14:30:00,96.08,96.08,95.95,95.96,6000.0,70.5548,70.5548,70.4593,70.4666,6000.0
2012-07-26 14:35:00,95.99,96.06,95.97,95.98,24200.0,70.4887,70.5401,70.474,70.4813,24200.0
2012-07-26 14:40:00,96.0,96.05,95.94,95.99,14500.0,70.496,70.5327,70.452,70.4887,14500.0
2012-07-26 14:45:00,95.98,96.02,95.96,95.98,9300.0,70.4813,70.5107,70.4666,70.4813,9300.0
2012-07-26 14:50:00,95.97,96.06,95.95,96.05,10000.0,70.474,70.5401,70.4593,70.5327,10000.0
2012-07-26 14:55:00,96.05,96.06,95.93,95.95,16900.0,70.5327,70.5401,70.4446,70.4593,16900.0
2012-07-26 15:00:00,95.96,95.98,95.87,95.94,22000.0,70.4666,70.4813,70.4006,70.452,22000.0
2012-07-26 15:05:00,95.93,95.95,95.87,95.92,11600.0,70.4446,70.4593,70.4006,70.4373,11600.0
2012-07-26 15:10:00,95.92,95.93,95.9,95.9,7500.0,70.4373,70.4446,70.4226,70.4226,7500.0
2012-07-26 15:15:00,95.9,95.91,95.85,95.86,11700.0,70.4226,70.4299,70.3859,70.3932,11700.0
2012-07-26 15:20:00,95.86,95.86,95.72,95.74,15100.0,70.3932,70.3932,70.2904,70.3051,15100.0
2012-07-26 15:25:00,95.74,95.81,95.7,95.81,14600.0,70.3051,70.3565,70.2757,70.3565,14600.0
2012-07-26 15:30:00,95.81,95.86,95.77,95.83,18500.0,70.3565,70.3932,70.3271,70.3712,18500.0
2012-07-26 15:35:00,95.84,95.97,95.83,95.96,21600.0,70.3785,70.474,70.3712,70.4666,21600.0
2012-07-26 15:40:00,95.95,96.04,95.92,95.94,35700.0,70.4593,70.5254,70.4373,70.452,35700.0
2012-07-26 15:45:00,95.95,96.07,95.94,96.05,51300.0,70.4593,70.5474,70.452,70.5327,51300.0
2012-07-26 15:50:00,96.05,96.08,95.93,95.96,39100.0,70.5327,70.5548,70.4446,70.4666,39100.0
2012-07-26 15:55:00,95.96,96.06,95.87,95.9,127500.0,70.4666,70.5401,70.4006,70.4226,127500.0
2012-07-27 09:30:00,96.15,96.52,96.07,96.34,48300.0,70.6062,70.8779,70.5474,70.7457,48300.0
2012-07-27 09:35:00,96.43,96.6,96.34,96.56,20600.0,70.8118,70.9366,70.7457,70.9072,20600.0
2012-07-27 09:40:00,96.55,96.56,96.36,96.43,10800.0,70.8999,70.9072,70.7604,70.8118,10800.0
2012-07-27 09:45:00,96.4,96.65,96.4,96.62,17800.0,70.7898,70.9733,70.7898,70.9513,17800.0
2012-07-27 09:50:00,96.6,96.71,96.51,96.64,21700.0,70.9366,71.0174,70.8705,70.966,21700.0
2012-07-27 09:55:00,96.65,96.92,96.52,96.92,10200.0,70.9733,71.1716,70.8779,71.1716,10200.0
2012-07-27 10:00:00,96.87,97.05,96.86,97.01,36600.0,71.1349,71.2671,71.1275,71.2377,36600.0
2012-07-27 10:05:00,97.02,97.14,97.0,97.03,16100.0,71.245,71.3332,71.2304,71.2524,16100.0
2012-07-27 10:10:00,97.03,97.08,96.85,96.89,18700.0,71.2524,71.2891,71.1202,71.1496,18700.0
2012-07-27 10:15:00,96.89,96.94,96.83,96.88,8500.0,71.1496,71.1863,71.1055,71.1422,8500.0
2012-07-27 10:20:00,96.86,97.07,96.86,96.93,11400.0,71.1275,71.2818,71.1275,71.179,11400.0
2012-07-27 10:25:00,96.88,96.98,96.83,96.83,10600.0,71.1422,71.2157,71.1055,71.1055,10600.0
2012-07-27 10:30:00,96.83,96.95,96.76,96.77,10900.0,71.1055,71.1936,71.0541,71.0615,10900.0
2012-07-27 10:35:00,96.79,96.84,96.76,96.81,5500.0,71.0761,71.1129,71.0541,71.0908,5500.0
2012-07-27 10:40:00,96.82,96.85,96.72,96.74,13600.0,71.0982,71.1202,71.0247,71.0394,13600.0
2012-07-27 10:45:00,96.75,96.96,96.75,96.96,10500.0,71.0468,71.201,71.0468,71.201,10500.0
2012-07-27 10:50:00,96.97,96.99,96.93,96.94,7100.0,71.2083,71.223,71.179,71.1863,7100.0
2012-07-27 10:55:00,96.95,96.98,96.84,96.84,24300.0,71.1936,71.2157,71.1129,71.1129,24300.0
2012-07-27 11:00:00,96.87,96.93,96.83,96.83,10700.0,71.1349,71.179,71.1055,71.1055,10700.0
2012-07-27 11:05:00,96.83,96.93,96.82,96.84,27000.0,71.1055,71.179,71.0982,71.1129,27000.0
2012-07-27 11:10:00,96.84,96.87,96.79,96.8,9900.0,71.1129,71.1349,71.0761,71.0835,9900.0
2012-07-27 11:15:00,96.8,96.89,96.8,96.87,20400.0,71.0835,71.1496,71.0835,71.1349,20400.0
2012-07-27 11:20:00,96.87,96.87,96.77,96.79,17500.0,71.1349,71.1349,71.0615,71.0761,17500.0
2012-07-27 11:25:00,96.78,96.81,96.71,96.72,13800.0,71.0688,71.0908,71.0174,71.0247,13800.0
2012-07-27 11:30:00,96.73,96.81,96.71,96.76,9500.0,71.0321,71.0908,71.0174,71.0541,9500.0
2012-07-27 11:35:00,96.79,96.79,96.73,96.74,6000.0,71.0761,71.0761,71.0321,71.0394,6000.0
2012-07-27 11:40:00,96.74,96.8,96.73,96.76,5500.0,71.0394,71.0835,71.0321,71.0541,5500.0
2012-07-27 11:45:00,96.75,96.79,96.73,96.77,5200.0,71.0468,71.0761,71.0321,71.0615,5200.0
2012-07-27 11:50:00,96.77,96.81,96.72,96.81,17700.0,71.0615,71.0908,71.0247,71.0908,17700.0
2012-07-27 11:55:00,96.79,96.81,96.78,96.79,4200.0,71.0761,71.0908,71.0688,71.0761,4200.0
2012-07-27 12:00:00,96.77,96.77,96.64,96.65,14700.0,71.0615,71.0615,70.966,70.9733,14700.0
2012-07-27 12:05:00,96.65,96.71,96.65,96.68,5600.0,70.9733,71.0174,70.9733,70.9954,5600.0
2012-07-27 12:10:00,96.71,96.8,96.7,96.78,5400.0,71.0174,71.0835,71.0101,71.0688,5400.0
2012-07-27 12:15:00,96.8,96.8,96.71,96.74,4600.0,71.0835,71.0835,71.0174,71.0394,4600.0
2012-07-27 12:20:00,96.75,96.8,96.73,96.8,6100.0,71.0468,71.0835,71.0321,71.0835,6100.0
2012-07-27 12:25:00,96.81,96.86,96.79,96.83,11300.0,71.0908,71.1275,71.0761,71.1055,11300.0
2012-07-27 12:30:00,96.84,96.97,96.84,96.9,11500.0,71.1129,71.2083,71.1129,71.1569,11500.0
2012-07-27 12:35:00,96.9,96.93,96.89,96.89,4000.0,71.1569,71.179,71.1496,71.1496,4000.0
2012-07-27 12:40:00,96.89,96.93,96.84,96.9,12900.0,71.1496,71.179,71.1129,71.1569,12900.0
2012-07-27 12:45:00,96.92,96.96,96.91,96.95,5800.0,71.1716,71.201,71.1643,71.1936,5800.0
2012-07-27 12:50:00,96.94,96.95,96.89,96.92,4000.0,71.1863,71.1936,71.1496,71.1716,4000.0
2012-07-27 12:55:00,96.92,96.93,96.89,96.92,3600.0,71.1716,71.179,71.1496,71.1716,3600.0
2012-07-27 13:00:00,96.92,96.94,96.91,96.94,3000.0,71.1716,71.1863,71.1643,71.1863,3000.0
2012-07-27 13:05:00,96.91,96.92,96.89,96.91,3200.0,71.1643,71.1716,71.1496,71.1643,3200.0
2012-07-27 13:10:00,96.91,96.94,96.89,96.9,5900.0,71.1643,71.1863,71.1496,71.1569,5900.0
2012-07-27 13:15:00,96.9,96.93,96.89,96.9,7100.0,71.1569,71.179,71.1496,71.1569,7100.0
2012-07-27 13:20:00,96.9,96.93,96.89,96.91,8100.0,71.1569,71.179,71.1496,71.1643,8100.0
2012-07-27 13:25:00,96.89,97.37,96.89,97.32,39600.0,71.1496,71.5021,71.1496,71.4653,39600.0
2012-07-27 13:30:00,97.33,97.57,97.33,97.38,17800.0,71.4727,71.6489,71.4727,71.5094,17800.0
2012-07-27 13:35:00,97.38,97.74,97.38,97.74,40600.0,71.5094,71.7738,71.5094,71.7738,40600.0
2012-07-27 13:40:00,97.7,97.76,97.52,97.56,28200.0,71.7444,71.7884,71.6122,71.6416,28200.0
2012-07-27 13:45:00,97.54,97.57,97.46,97.52,20200.0,71.6269,71.6489,71.5681,71.6122,20200.0
2012-07-27 13:50:00,97.49,97.58,97.48,97.57,15900.0,71.5902,71.6563,71.5828,71.6489,15900.0
2012-07-27 13:55:00,97.57,97.62,97.52,97.57,9500.0,71.6489,71.6856,71.6122,71.6489,9500.0
2012-07-27 14:00:00,97.59,97.69,97.57,97.69,13200.0,71.6636,71.737,71.6489,71.737,13200.0
2012-07-27 14:05:00,97.66,97.73,97.57,97.61,12500.0,71.715,71.7664,71.6489,71.6783,12500.0
2012-07-27 14:10:00,97.58,97.58,97.41,97.42,9900.0,71.6563,71.6563,71.5314,71.5388,9900.0
2012-07-27 14:15:00,97.41,97.5,97.39,97.44,8200.0,71.5314,71.5975,71.5167,71.5535,8200.0
2012-07-27 14:20:00,97.4,97.54,97.38,97.44,23500.0,71.5241,71.6269,71.5094,71.5535,23500.0
2012-07-27 14:25:00,97.47,97.52,97.42,97.44,10100.0,71.5755,71.6122,71.5388,71.5535,10100.0
2012-07-27 14:30:00,97.44,97.48,97.4,97.45,8700.0,71.5535,71.5828,71.5241,71.5608,8700.0
2012-07-27 14:35:00,97.46,97.47,97.38,97.38,18400.0,71.5681,71.5755,71.5094,71.5094,18400.0
2012-07-27 14:40:00,97.37,97.46,97.35,97.43,10400.0,71.5021,71.5681,71.4874,71.5461,10400.0
2012-07-27 14:45:00,97.43,97.44,97.37,97.37,5000.0,71.5461,71.5535,71.5021,71.5021,5000.0
2012-07-27 14:50:00,97.37,97.48,97.33,97.46,12900.0,71.5021,71.5828,71.4727,71.5681,12900.0
2012-07-27 14:55:00,97.45,97.49,97.41,97.46,16600.0,71.5608,71.5902,71.5314,71.5681,16600.0
2012-07-27 15:00:00,97.46,97.5,97.42,97.47,7900.0,71.5681,71.5975,71.5388,71.5755,7900.0
2012-07-27 15:05:00,97.46,97.6,97.46,97.59,11900.0,71.5681,71.671,71.5681,71.6636,11900.0
2012-07-27 15:10:00,97.59,97.61,97.53,97.56,18700.0,71.6636,71.6783,71.6196,71.6416,18700.0
2012-07-27 15:15:00,97.58,97.59,97.47,97.47,18800.0,71.6563,71.6636,71.5755,71.5755,18800.0
2012-07-27 15:20:00,97.47,97.48,97.28,97.28,24600.0,71.5755,71.5828,71.436,71.436,24600.0
2012-07-27 15:25:00,97.28,97.31,97.23,97.26,36400.0,71.436,71.458,71.3993,71.4213,36400.0
2012-07-27 15:30:00,97.26,97.27,97.22,97.26,21500.0,71.4213,71.4286,71.3919,71.4213,21500.0
2012-07-27 15:35:00,97.26,97.27,97.16,97.18,37900.0,71.4213,71.4286,71.3478,71.3625,37900.0
2012-07-27 15:40:00,97.19,97.26,97.17,97.19,34800.0,71.3699,71.4213,71.3552,71.3699,34800.0
2012-07-27 15:45:00,97.18,97.19,97.1,97.11,72200.0,71.3625,71.3699,71.3038,71.3111,72200.0
2012-07-27 15:50:00,97.11,97.12,96.9,97.01,78900.0,71.3111,71.3185,71.1569,71.2377,78900.0
2012-07-27 15:55:00,97.02,97.12,96.96,97.12,99800.0,71.245,71.3185,71.201,71.3185,99800.0
2012-07-30 09:30:00,97.11,97.3,97.09,97.26,89400.0,71.3111,71.4507,71.2964,71.4213,89400.0
2012-07-30 09:35:00,97.25,97.3,97.14,97.23,34700.0,71.4139,71.4507,71.3332,71.3993,34700.0
2012-07-30 09:40:00,97.23,97.25,97.1,97.23,7100.0,71.3993,71.4139,71.3038,71.3993,7100.0
2012-07-30 09:45:00,97.19,97.25,97.12,97.21,29200.0,71.3699,71.4139,71.3185,71.3846,29200.0
2012-07-30 09:50:00,97.17,97.29,97.17,97.25,20300.0,71.3552,71.4433,71.3552,71.4139,20300.0
2012-07-30 09:55:00,97.25,97.3,97.18,97.21,27800.0,71.4139,71.4507,71.3625,71.3846,27800.0
2012-07-30 10:00:00,97.23,97.25,97.16,97.18,35300.0,71.3993,71.4139,71.3478,71.3625,35300.0
2012-07-30 10:05:00,97.14,97.21,97.14,97.15,16100.0,71.3332,71.3846,71.3332,71.3405,16100.0
2012-07-30 10:10:00,97.15,97.25,97.14,97.24,10400.0,71.3405,71.4139,71.3332,71.4066,10400.0
2012-07-30 10:15:00,97.25,97.25,97.13,97.19,22500.0,71.4139,71.4139,71.3258,71.3699,22500.0
2012-07-30 10:20:00,97.22,97.3,97.21,97.29,38400.0,71.3919,71.4507,71.3846,71.4433,38400.0
2012-07-30 10:25:00,97.29,97.3,97.24,97.3,11100.0,71.4433,71.4507,71.4066,71.4507,11100.0
2012-07-30 10:30:00,97.3,97.3,97.2,97.26,45300.0,71.4507,71.4507,71.3772,71.4213,45300.0
2012-07-30 10:35:00,97.24,97.27,97.11,97.14,44600.0,71.4066,71.4286,71.3111,71.3332,44600.0
2012-07-30 10:40:00,97.15,97.17,96.96,97.08,56100.0,71.3405,71.3552,71.201,71.2891,56100.0
2012-07-30 10:45:00,97.04,97.07,96.91,97.05,41900.0,71.2597,71.2818,71.1643,71.2671,41900.0
2012-07-30 10:50:00,97.04,97.1,97.03,97.1,16400.0,71.2597,71.3038,71.2524,71.3038,16400.0
2012-07-30 10:55:00,97.1,97.1,96.95,96.96,22100.0,71.3038,71.3038,71.1936,71.201,22100.0
2012-07-30 11:00:00,96.97,97.05,96.97,96.99,23700.0,71.2083,71.2671,71.2083,71.223,23700.0
2012-07-30 11:05:00,96.99,97.0,96.93,96.93,11200.0,71.223,71.2304,71.179,71.179,11200.0
2012-07-30 11:10:00,96.93,97.01,96.93,96.95,11800.0,71.179,71.2377,71.179,71.1936,11800.0
2012-07-30 11:15:00,96.95,96.99,96.8,96.83,11400.0,71.1936,71.223,71.0835,71.1055,11400.0
2012-07-30 11:20:00,96.82,96.83,96.62,96.63,28900.0,71.0982,71.1055,70.9513,70.9587,28900.0
2012-07-30 11:25:00,96.63,96.65,96.53,96.53,14000.0,70.9587,70.9733,70.8852,70.8852,14000.0
2012-07-30 11:30:00,96.55,96.55,96.38,96.39,48200.0,70.8999,70.8999,70.7751,70.7824,48200.0
2012-07-30 11:35:00,96.39,96.43,96.35,96.37,23500.0,70.7824,70.8118,70.753,70.7677,23500.0
2012-07-30 11:40:00,96.36,96.36,96.25,96.33,14200.0,70.7604,70.7604,70.6796,70.7384,14200.0
2012-07-30 11:45:00,96.34,96.39,96.34,96.39,5400.0,70.7457,70.7824,70.7457,70.7824,5400.0
2012-07-30 11:50:00,96.4,96.41,96.35,96.39,5800.0,70.7898,70.7971,70.753,70.7824,5800.0
2012-07-30 11:55:00,96.37,96.38,96.3,96.37,8800.0,70.7677,70.7751,70.7163,70.7677,8800.0
2012-07-30 12:00:00,96.37,96.37,96.3,96.37,9700.0,70.7677,70.7677,70.7163,70.7677,9700.0
2012-07-30 12:05:00,96.36,96.37,96.29,96.35,10800.0,70.7604,70.7677,70.709,70.753,10800.0
2012-07-30 12:10:00,96.36,96.38,96.31,96.37,9200.0,70.7604,70.7751,70.7237,70.7677,9200.0
2012-07-30 12:15:00,96.37,96.38,96.27,96.27,19800.0,70.7677,70.7751,70.6943,70.6943,19800.0
2012-07-30 12:20:00,96.28,96.28,96.19,96.24,18500.0,70.7016,70.7016,70.6355,70.6723,18500.0
2012-07-30 12:25:00,96.22,96.36,96.22,96.35,8700.0,70.6576,70.7604,70.6576,70.753,8700.0
2012-07-30 12:30:00,96.36,96.48,96.33,96.48,9300.0,70.7604,70.8485,70.7384,70.8485,9300.0
2012-07-30 12:35:00,96.48,96.56,96.46,96.56,11900.0,70.8485,70.9072,70.8338,70.9072,11900.0
2012-07-30 12:40:00,96.54,96.66,96.54,96.61,11600.0,70.8926,70.9807,70.8926,70.944,11600.0
2012-07-30 12:45:00,96.62,96.62,96.55,96.55,2800.0,70.9513,70.9513,70.8999,70.8999,2800.0
2012-07-30 12:50:00,96.56,96.66,96.55,96.63,9100.0,70.9072,70.9807,70.8999,70.9587,9100.0
2012-07-30 12:55:00,96.62,96.63,96.55,96.61,6300.0,70.9513,70.9587,70.8999,70.944,6300.0
2012-07-30 13:00:00,96.63,96.63,96.52,96.58,16400.0,70.9587,70.9587,70.8779,70.9219,16400.0
2012-07-30 13:05:00,96.55,96.66,96.54,96.64,24300.0,70.8999,70.9807,70.8926,70.966,24300.0
2012-07-30 13:10:00,96.64,96.64,96.55,96.55,7100.0,70.966,70.966,70.8999,70.8999,7100.0
2012-07-30 13:15:00,96.57,96.57,96.48,96.49,6800.0,70.9146,70.9146,70.8485,70.8558,6800.0
2012-07-30 13:20:00,96.51,96.54,96.49,96.5,14800.0,70.8705,70.8926,70.8558,70.8632,14800.0
2012-07-30 13:25:00,96.5,96.51,96.38,96.44,13500.0,70.8632,70.8705,70.7751,70.8191,13500.0
2012-07-30 13:30:00,96.45,96.56,96.45,96.55,17700.0,70.8265,70.9072,70.8265,70.8999,17700.0
2012-07-30 13:35:00,96.56,96.6,96.53,96.53,15800.0,70.9072,70.9366,70.8852,70.8852,15800.0
2012-07-30 13:40:00,96.52,96.57,96.5,96.54,22000.0,70.8779,70.9146,70.8632,70.8926,22000.0
2012-07-30 13:45:00,96.55,96.56,96.47,96.48,10900.0,70.8999,70.9072,70.8412,70.8485,10900.0
2012-07-30 13:50:00,96.47,96.51,96.44,96.49,21500.0,70.8412,70.8705,70.8191,70.8558,21500.0
2012-07-30 13:55:00,96.48,96.48,96.37,96.37,15500.0,70.8485,70.8485,70.7677,70.7677,15500.0
2012-07-30 14:00:00,96.38,96.38,96.32,96.37,15200.0,70.7751,70.7751,70.731,70.7677,15200.0
2012-07-30 14:05:00,96.37,96.38,96.34,96.35,12500.0,70.7677,70.7751,70.7457,70.753,12500.0
2012-07-30 14:10:00,96.35,96.41,96.32,96.39,16000.0,70.753,70.7971,70.731,70.7824,16000.0
2012-07-30 14:15:00,96.39,96.4,96.31,96.32,15100.0,70.7824,70.7898,70.7237,70.731,15100.0
2012-07-30 14:20:00,96.33,96.37,96.28,96.28,18100.0,70.7384,70.7677,70.7016,70.7016,18100.0
2012-07-30 14:25:00,96.29,96.29,96.14,96.17,23300.0,70.709,70.709,70.5988,70.6209,23300.0
2012-07-30 14:30:00,96.17,96.2,96.17,96.18,19300.0,70.6209,70.6429,70.6209,70.6282,19300.0
2012-07-30 14:35:00,96.19,96.22,96.17,96.18,17700.0,70.6355,70.6576,70.6209,70.6282,17700.0
2012-07-30 14:40:00,96.17,96.27,96.17,96.25,14100.0,70.6209,70.6943,70.6209,70.6796,14100.0
2012-07-30 14:45:00,96.25,96.35,96.25,96.35,23200.0,70.6796,70.753,70.6796,70.753,23200.0
2012-07-30 14:50:00,96.35,96.4,96.34,96.39,17400.0,70.753,70.7898,70.7457,70.7824,17400.0
2012-07-30 14:55:00,96.4,96.44,96.39,96.44,19200.0,70.7898,70.8191,70.7824,70.8191,19200.0
2012-07-30 15:00:00,96.45,96.51,96.4,96.51,42200.0,70.8265,70.8705,70.7898,70.8705,42200.0
2012-07-30 15:05:00,96.51,96.53,96.43,96.43,34900.0,70.8705,70.8852,70.8118,70.8118,34900.0
2012-07-30 15:10:00,96.44,96.44,96.31,96.32,22300.0,70.8191,70.8191,70.7237,70.731,22300.0
2012-07-30 15:15:00,96.32,96.33,96.27,96.3,19900.0,70.731,70.7384,70.6943,70.7163,19900.0
2012-07-30 15:20:00,96.3,96.31,96.26,96.29,15100.0,70.7163,70.7237,70.6869,70.709,15100.0
2012-07-30 15:25:00,96.28,96.32,96.24,96.27,34200.0,70.7016,70.731,70.6723,70.6943,34200.0
2012-07-30 15:30:00,96.27,96.34,96.26,96.26,23100.0,70.6943,70.7457,70.6869,70.6869,23100.0
2012-07-30 15:35:00,96.26,96.29,96.22,96.23,23500.0,70.6869,70.709,70.6576,70.6649,23500.0
2012-07-30 15:40:00,96.23,96.34,96.22,96.34,33300.0,70.6649,70.7457,70.6576,70.7457,33300.0
2012-07-30 15:45:00,96.34,96.36,96.28,96.36,29300.0,70.7457,70.7604,70.7016,70.7604,29300.0
2012-07-30 15:50:00,96.37,96.43,96.36,96.42,48100.0,70.7677,70.8118,70.7604,70.8044,48100.0
2012-07-30 15:55:00,96.42,96.48,96.37,96.45,63700.0,70.8044,70.8485,70.7677,70.8265,63700.0
2012-07-31 09:30:00,96.14,96.31,95.56,95.69,56000.0,70.5988,70.7237,70.1729,70.2684,56000.0
2012-07-31 09:35:00,95.81,95.81,95.63,95.66,32200.0,70.3565,70.3565,70.2243,70.2463,32200.0
2012-07-31 09:40:00,95.65,95.97,95.65,95.96,40600.0,70.239,70.474,70.239,70.4666,40600.0
2012-07-31 09:45:00,95.97,96.28,95.95,96.25,36100.0,70.474,70.7016,70.4593,70.6796,36100.0
2012-07-31 09:50:00,96.25,96.34,96.17,96.19,13900.0,70.6796,70.7457,70.6209,70.6355,13900.0
2012-07-31 09:55:00,96.18,96.35,96.05,96.35,10100.0,70.6282,70.753,70.5327,70.753,10100.0
2012-07-31 10:00:00,96.37,96.58,96.34,96.45,35000.0,70.7677,70.9219,70.7457,70.8265,35000.0
2012-07-31 10:05:00,96.46,96.52,96.28,96.35,8800.0,70.8338,70.8779,70.7016,70.753,8800.0
2012-07-31 10:10:00,96.3,96.45,96.28,96.39,11500.0,70.7163,70.8265,70.7016,70.7824,11500.0
2012-07-31 10:15:00,96.37,96.46,96.31,96.31,9900.0,70.7677,70.8338,70.7237,70.7237,9900.0
2012-07-31 10:20:00,96.36,96.45,96.25,96.44,20000.0,70.7604,70.8265,70.6796,70.8191,20000.0
2012-07-31 10:25:00,96.45,96.48,96.21,96.25,10600.0,70.8265,70.8485,70.6502,70.6796,10600.0
2012-07-31 10:30:00,96.26,96.34,96.22,96.22,11600.0,70.6869,70.7457,70.6576,70.6576,11600.0
2012-07-31 10:35:00,96.23,96.23,96.08,96.11,6000.0,70.6649,70.6649,70.5548,70.5768,6000.0
2012-07-31 10:40:00,96.09,96.28,96.08,96.23,12600.0,70.5621,70.7016,70.5548,70.6649,12600.0
2012-07-31 10:45:00,96.23,96.37,96.23,96.26,7600.0,70.6649,70.7677,70.6649,70.6869,7600.0
2012-07-31 10:50:00,96.3,96.44,96.29,96.39,9700.0,70.7163,70.8191,70.709,70.7824,9700.0
2012-07-31 10:55:00,96.35,96.37,96.18,96.18,11300.0,70.753,70.7677,70.6282,70.6282,11300.0
2012-07-31 11:00:00,96.17,96.28,96.17,96.21,10600.0,70.6209,70.7016,70.6209,70.6502,10600.0
2012-07-31 11:05:00,96.25,96.25,96.14,96.18,3800.0,70.6796,70.6796,70.5988,70.6282,3800.0
2012-07-31 11:10:00,96.21,96.4,96.21,96.39,10300.0,70.6502,70.7898,70.6502,70.7824,10300.0
2012-07-31 11:15:00,96.38,96.38,96.28,96.29,3800.0,70.7751,70.7751,70.7016,70.709,3800.0
2012-07-31 11:20:00,96.3,96.36,96.27,96.27,8300.0,70.7163,70.7604,70.6943,70.6943,8300.0
2012-07-31 11:25:00,96.28,96.38,96.26,96.36,8200.0,70.7016,70.7751,70.6869,70.7604,8200.0
2012-07-31 11:30:00,96.37,96.39,96.27,96.3,13300.0,70.7677,70.7824,70.6943,70.7163,13300.0
2012-07-31 11:35:00,96.3,96.39,96.29,96.33,7100.0,70.7163,70.7824,70.709,70.7384,7100.0
2012-07-31 11:40:00,96.34,96.36,96.3,96.3,3800.0,70.7457,70.7604,70.7163,70.7163,3800.0
2012-07-31 11:45:00,96.3,96.38,96.28,96.37,6400.0,70.7163,70.7751,70.7016,70.7677,6400.0
2012-07-31 11:50:00,96.38,96.42,96.29,96.3,8800.0,70.7751,70.8044,70.709,70.7163,8800.0
2012-07-31 11:55:00,96.29,96.33,96.26,96.26,3200.0,70.709,70.7384,70.6869,70.6869,3200.0
2012-07-31 12:00:00,96.27,96.29,96.15,96.19,11900.0,70.6943,70.709,70.6062,70.6355,11900.0
2012-07-31 12:05:00,96.18,96.28,96.18,96.23,7800.0,70.6282,70.7016,70.6282,70.6649,7800.0
2012-07-31 12:10:00,96.24,96.25,96.07,96.11,9200.0,70.6723,70.6796,70.5474,70.5768,9200.0
2012-07-31 12:15:00,96.13,96.15,96.1,96.13,3000.0,70.5915,70.6062,70.5695,70.5915,3000.0
2012-07-31 12:20:00,96.15,96.19,96.11,96.16,3800.0,70.6062,70.6355,70.5768,70.6135,3800.0
2012-07-31 12:25:00,96.16,96.22,96.16,96.21,3300.0,70.6135,70.6576,70.6135,70.6502,3300.0
2012-07-31 12:30:00,96.23,96.23,96.15,96.15,4000.0,70.6649,70.6649,70.6062,70.6062,4000.0
2012-07-31 12:35:00,96.16,96.19,96.12,96.13,3400.0,70.6135,70.6355,70.5841,70.5915,3400.0
2012-07-31 12:40:00,96.13,96.13,96.03,96.04,7000.0,70.5915,70.5915,70.5181,70.5254,7000.0
2012-07-31 12:45:00,96.02,96.04,95.95,95.97,10200.0,70.5107,70.5254,70.4593,70.474,10200.0
2012-07-31 12:50:00,95.98,96.01,95.97,95.99,7200.0,70.4813,70.5034,70.474,70.4887,7200.0
2012-07-31 12:55:00,95.99,96.0,95.92,95.94,5000.0,70.4887,70.496,70.4373,70.452,5000.0
2012-07-31 13:00:00,95.93,95.97,95.91,95.94,5000.0,70.4446,70.474,70.4299,70.452,5000.0
2012-07-31 13:05:00,95.96,96.06,95.96,96.05,4100.0,70.4666,70.5401,70.4666,70.5327,4100.0
2012-07-31 13:10:00,96.06,96.07,96.0,96.03,5600.0,70.5401,70.5474,70.496,70.5181,5600.0
2012-07-31 13:15:00,96.04,96.1,96.01,96.04,8100.0,70.5254,70.5695,70.5034,70.5254,8100.0
2012-07-31 13:20:00,96.01,96.09,96.01,96.06,3000.0,70.5034,70.5621,70.5034,70.5401,3000.0
2012-07-31 13:25:00,96.06,96.18,96.06,96.15,6100.0,70.5401,70.6282,70.5401,70.6062,6100.0
2012-07-31 13:30:00,96.17,96.17,96.1,96.11,6300.0,70.6209,70.6209,70.5695,70.5768,6300.0
2012-07-31 13:35:00,96.13,96.18,96.12,96.15,2700.0,70.5915,70.6282,70.5841,70.6062,2700.0
2012-07-31 13:40:00,96.14,96.14,96.12,96.13,1900.0,70.5988,70.5988,70.5841,70.5915,1900.0
2012-07-31 13:45:00,96.11,96.13,96.08,96.09,7700.0,70.5768,70.5915,70.5548,70.5621,7700.0
2012-07-31 13:50:00,96.1,96.13,96.09,96.12,6100.0,70.5695,70.5915,70.5621,70.5841,6100.0
2012-07-31 13:55:00,96.12,96.12,96.07,96.07,5700.0,70.5841,70.5841,70.5474,70.5474,5700.0
2012-07-31 14:00:00,96.07,96.11,96.05,96.08,11100.0,70.5474,70.5768,70.5327,70.5548,11100.0
2012-07-31 14:05:00,96.08,96.09,95.98,96.01,18700.0,70.5548,70.5621,70.4813,70.5034,18700.0
2012-07-31 14:10:00,96.01,96.12,96.01,96.1,11000.0,70.5034,70.5841,70.5034,70.5695,11000.0
2012-07-31 14:15:00,96.11,96.21,96.08,96.19,11400.0,70.5768,70.6502,70.5548,70.6355,11400.0
2012-07-31 14:20:00,96.18,96.24,96.14,96.24,13700.0,70.6282,70.6723,70.5988,70.6723,13700.0
2012-07-31 14:25:00,96.24,96.27,96.17,96.27,14900.0,70.6723,70.6943,70.6209,70.6943,14900.0
2012-07-31 14:30:00,96.26,96.34,96.25,96.31,38100.0,70.6869,70.7457,70.6796,70.7237,38100.0
2012-07-31 14:35:00,96.33,96.39,96.3,96.36,11300.0,70.7384,70.7824,70.7163,70.7604,11300.0
2012-07-31 14:40:00,96.37,96.42,96.35,96.41,14900.0,70.7677,70.8044,70.753,70.7971,14900.0
2012-07-31 14:45:00,96.43,96.53,96.43,96.51,15800.0,70.8118,70.8852,70.8118,70.8705,15800.0
2012-07-31 14:50:00,96.52,96.54,96.47,96.48,13500.0,70.8779,70.8926,70.8412,70.8485,13500.0
2012-07-31 14:55:00,96.49,96.51,96.34,96.36,24500.0,70.8558,70.8705,70.7457,70.7604,24500.0
2012-07-31 15:00:00,96.36,96.36,96.27,96.28,18300.0,70.7604,70.7604,70.6943,70.7016,18300.0
2012-07-31 15:05:00,96.28,96.31,96.23,96.29,18300.0,70.7016,70.7237,70.6649,70.709,18300.0
2012-07-31 15:10:00,96.28,96.36,96.25,96.3,11600.0,70.7016,70.7604,70.6796,70.7163,11600.0
2012-07-31 15:15:00,96.3,96.32,96.27,96.3,11600.0,70.7163,70.731,70.6943,70.7163,11600.0
2012-07-31 15:20:00,96.3,96.31,96.26,96.29,8200.0,70.7163,70.7237,70.6869,70.709,8200.0
2012-07-31 15:25:00,96.3,96.34,96.28,96.33,18100.0,70.7163,70.7457,70.7016,70.7384,18100.0
2012-07-31 15:30:00,96.33,96.33,96.23,96.3,19400.0,70.7384,70.7384,70.6649,70.7163,19400.0
2012-07-31 15:35:00,96.29,96.3,96.24,96.28,20600.0,70.709,70.7163,70.6723,70.7016,20600.0
2012-07-31 15:40:00,96.28,96.34,96.28,96.32,28200.0,70.7016,70.7457,70.7016,70.731,28200.0
2012-07-31 15:45:00,96.32,96.32,96.24,96.24,32000.0,70.731,70.731,70.6723,70.6723,32000.0
2012-07-31 15:50:00,96.24,96.35,96.22,96.31,43400.0,70.6723,70.753,70.6576,70.7237,43400.0
2012-07-31 15:55:00,96.31,96.31,96.16,96.19,89900.0,70.7237,70.7237,70.6135,70.6355,89900.0
2012-08-01 09:30:00,96.43,96.84,96.29,96.82,107300.0,70.8118,71.1129,70.709,71.0982,107300.0
2012-08-01 09:35:00,96.8,97.1,96.77,97.03,36200.0,71.0835,71.3038,71.0615,71.2524,36200.0
2012-08-01 09:40:00,96.96,97.02,96.79,96.85,53200.0,71.201,71.245,71.0761,71.1202,53200.0
2012-08-01 09:45:00,96.84,96.86,96.62,96.76,54300.0,71.1129,71.1275,70.9513,71.0541,54300.0
2012-08-01 09:50:00,96.78,96.88,96.71,96.8,46800.0,71.0688,71.1422,71.0174,71.0835,46800.0
2012-08-01 09:55:00,96.8,96.89,96.73,96.81,63100.0,71.0835,71.1496,71.0321,71.0908,63100.0
2012-08-01 10:00:00,96.79,97.0,96.56,96.61,57900.0,71.0761,71.2304,70.9072,70.944,57900.0
2012-08-01 10:05:00,96.65,96.86,96.6,96.81,40800.0,70.9733,71.1275,70.9366,71.0908,40800.0
2012-08-01 10:10:00,96.81,97.08,96.76,97.07,158600.0,71.0908,71.2891,71.0541,71.2818,158600.0
2012-08-01 10:15:00,97.08,97.08,96.88,97.03,116900.0,71.2891,71.2891,71.1422,71.2524,116900.0
2012-08-01 10:20:00,96.99,97.17,96.95,97.08,62200.0,71.223,71.3552,71.1936,71.2891,62200.0
2012-08-01 10:25:00,97.06,97.1,96.96,97.06,14200.0,71.2744,71.3038,71.201,71.2744,14200.0
2012-08-01 10:30:00,97.04,97.07,96.94,96.98,14200.0,71.2597,71.2818,71.1863,71.2157,14200.0
2012-08-01 10:35:00,96.98,97.1,96.97,97.05,12300.0,71.2157,71.3038,71.2083,71.2671,12300.0
2012-08-01 10:40:00,97.09,97.1,97.04,97.07,19000.0,71.2964,71.3038,71.2597,71.2818,19000.0
2012-08-01 10:45:00,97.08,97.1,96.96,97.02,27600.0,71.2891,71.3038,71.201,71.245,27600.0
2012-08-01 10:50:00,97.03,97.06,96.96,97.02,12700.0,71.2524,71.2744,71.201,71.245,12700.0
2012-08-01 10:55:00,97.02,97.03,96.79,96.85,29100.0,71.245,71.2524,71.0761,71.1202,29100.0
2012-08-01 11:00:00,96.82,96.91,96.72,96.75,13000.0,71.0982,71.1643,71.0247,71.0468,13000.0
2012-08-01 11:05:00,96.71,96.79,96.69,96.77,9400.0,71.0174,71.0761,71.0027,71.0615,9400.0
2012-08-01 11:10:00,96.76,96.76,96.54,96.55,13800.0,71.0541,71.0541,70.8926,70.8999,13800.0
2012-08-01 11:15:00,96.54,96.67,96.52,96.63,19700.0,70.8926,70.988,70.8779,70.9587,19700.0
2012-08-01 11:20:00,96.63,96.68,96.54,96.66,16800.0,70.9587,70.9954,70.8926,70.9807,16800.0
2012-08-01 11:25:00,96.62,96.7,96.61,96.7,11700.0,70.9513,71.0101,70.944,71.0101,11700.0
2012-08-01 11:30:00,96.67,96.82,96.66,96.79,21400.0,70.988,71.0982,70.9807,71.0761,21400.0
2012-08-01 11:35:00,96.79,96.95,96.77,96.9,18000.0,71.0761,71.1936,71.0615,71.1569,18000.0
2012-08-01 11:40:00,96.93,96.96,96.84,96.84,37400.0,71.179,71.201,71.1129,71.1129,37400.0
2012-08-01 11:45:00,96.84,96.89,96.79,96.89,14600.0,71.1129,71.1496,71.0761,71.1496,14600.0
2012-08-01 11:50:00,96.9,96.9,96.85,96.86,15200.0,71.1569,71.1569,71.1202,71.1275,15200.0
2012-08-01 11:55:00,96.86,96.87,96.74,96.76,7700.0,71.1275,71.1349,71.0394,71.0541,7700.0
2012-08-01 12:00:00,96.75,96.8,96.72,96.8,11000.0,71.0468,71.0835,71.0247,71.0835,11000.0
2012-08-01 12:05:00,96.79,96.84,96.78,96.83,9600.0,71.0761,71.1129,71.0688,71.1055,9600.0
2012-08-01 12:10:00,96.8,96.85,96.8,96.85,7400.0,71.0835,71.1202,71.0835,71.1202,7400.0
2012-08-01 12:15:00,96.85,96.86,96.82,96.86,7300.0,71.1202,71.1275,71.0982,71.1275,7300.0
2012-08-01 12:20:00,96.85,96.86,96.82,96.84,10000.0,71.1202,71.1275,71.0982,71.1129,10000.0
2012-08-01 12:25:00,96.86,96.86,96.82,96.84,5100.0,71.1275,71.1275,71.0982,71.1129,5100.0
2012-08-01 12:30:00,96.83,96.86,96.82,96.82,7100.0,71.1055,71.1275,71.0982,71.0982,7100.0
2012-08-01 12:35:00,96.82,96.83,96.79,96.8,6700.0,71.0982,71.1055,71.0761,71.0835,6700.0
2012-08-01 12:40:00,96.8,96.81,96.77,96.78,18300.0,71.0835,71.0908,71.0615,71.0688,18300.0
2012-08-01 12:45:00,96.78,96.78,96.72,96.72,8500.0,71.0688,71.0688,71.0247,71.0247,8500.0
2012-08-01 12:50:00,96.72,96.73,96.63,96.66,17100.0,71.0247,71.0321,70.9587,70.9807,17100.0
2012-08-01 12:55:00,96.66,96.67,96.59,96.6,10400.0,70.9807,70.988,70.9293,70.9366,10400.0
2012-08-01 13:00:00,96.6,96.64,96.57,96.57,12600.0,70.9366,70.966,70.9146,70.9146,12600.0
2012-08-01 13:05:00,96.6,96.64,96.52,96.58,15400.0,70.9366,70.966,70.8779,70.9219,15400.0
2012-08-01 13:10:00,96.59,96.63,96.58,96.59,13700.0,70.9293,70.9587,70.9219,70.9293,13700.0
2012-08-01 13:15:00,96.58,96.6,96.55,96.56,9000.0,70.9219,70.9366,70.8999,70.9072,9000.0
2012-08-01 13:20:00,96.55,96.62,96.55,96.58,9400.0,70.8999,70.9513,70.8999,70.9219,9400.0
2012-08-01 13:25:00,96.6,96.6,96.57,96.59,7200.0,70.9366,70.9366,70.9146,70.9293,7200.0
2012-08-01 13:30:00,96.59,96.59,96.55,96.55,7400.0,70.9293,70.9293,70.8999,70.8999,7400.0
2012-08-01 13:35:00,96.55,96.55,96.51,96.52,6700.0,70.8999,70.8999,70.8705,70.8779,6700.0
2012-08-01 13:40:00,96.51,96.52,96.5,96.51,7700.0,70.8705,70.8779,70.8632,70.8705,7700.0
2012-08-01 13:45:00,96.5,96.54,96.44,96.44,12500.0,70.8632,70.8926,70.8191,70.8191,12500.0
2012-08-01 13:50:00,96.43,96.45,96.36,96.42,18600.0,70.8118,70.8265,70.7604,70.8044,18600.0
2012-08-01 13:55:00,96.42,96.44,96.4,96.41,11800.0,70.8044,70.8191,70.7898,70.7971,11800.0
2012-08-01 14:00:00,96.41,96.41,96.3,96.33,24200.0,70.7971,70.7971,70.7163,70.7384,24200.0
2012-08-01 14:05:00,96.34,96.38,96.3,96.32,14000.0,70.7457,70.7751,70.7163,70.731,14000.0
2012-08-01 14:10:00,96.3,96.31,95.63,96.0,64300.0,70.7163,70.7237,70.2243,70.496,64300.0
2012-08-01 14:15:00,96.01,96.04,95.7,95.97,34500.0,70.5034,70.5254,70.2757,70.474,34500.0
2012-08-01 14:20:00,95.9,96.16,95.9,96.12,54400.0,70.4226,70.6135,70.4226,70.5841,54400.0
2012-08-01 14:25:00,96.12,96.15,96.01,96.14,43800.0,70.5841,70.6062,70.5034,70.5988,43800.0
2012-08-01 14:30:00,96.13,96.15,96.07,96.11,29300.0,70.5915,70.6062,70.5474,70.5768,29300.0
2012-08-01 14:35:00,96.11,96.23,96.11,96.23,22400.0,70.5768,70.6649,70.5768,70.6649,22400.0
2012-08-01 14:40:00,96.22,96.27,96.19,96.25,36300.0,70.6576,70.6943,70.6355,70.6796,36300.0
2012-08-01 14:45:00,96.25,96.27,96.17,96.23,34700.0,70.6796,70.6943,70.6209,70.6649,34700.0
2012-08-01 14:50:00,96.24,96.3,96.17,96.19,20000.0,70.6723,70.7163,70.6209,70.6355,20000.0
2012-08-01 14:55:00,96.18,96.28,96.18,96.25,16100.0,70.6282,70.7016,70.6282,70.6796,16100.0
2012-08-01 15:00:00,96.25,96.28,96.23,96.25,26100.0,70.6796,70.7016,70.6649,70.6796,26100.0
2012-08-01 15:05:00,96.25,96.4,96.24,96.26,41600.0,70.6796,70.7898,70.6723,70.6869,41600.0
2012-08-01 15:10:00,96.23,96.28,96.08,96.08,36700.0,70.6649,70.7016,70.5548,70.5548,36700.0
2012-08-01 15:15:00,96.08,96.1,95.94,95.98,64600.0,70.5548,70.5695,70.452,70.4813,64600.0
2012-08-01 15:20:00,95.98,96.15,95.89,96.14,143000.0,70.4813,70.6062,70.4152,70.5988,143000.0
2012-08-01 15:25:00,96.15,96.4,96.15,96.31,129500.0,70.6062,70.7898,70.6062,70.7237,129500.0
2012-08-01 15:30:00,96.3,96.35,96.21,96.22,33200.0,70.7163,70.753,70.6502,70.6576,33200.0
2012-08-01 15:35:00,96.22,96.24,95.95,96.06,57600.0,70.6576,70.6723,70.4593,70.5401,57600.0
2012-08-01 15:40:00,96.08,96.26,95.99,96.26,39100.0,70.5548,70.6869,70.4887,70.6869,39100.0
2012-08-01 15:45:00,96.25,96.25,96.06,96.07,60200.0,70.6796,70.6796,70.5401,70.5474,60200.0
2012-08-01 15:50:00,96.08,96.2,95.96,95.96,114800.0,70.5548,70.6429,70.4666,70.4666,114800.0
2012-08-01 15:55:00,95.96,96.02,95.83,95.93,110100.0,70.4666,70.5107,70.3712,70.4446,110100.0
2012-08-02 09:30:00,95.6,96.01,95.42,96.0,62500.0,70.2023,70.5034,70.0701,70.496,62500.0
2012-08-02 09:35:00,96.01,96.21,95.9,95.9,57400.0,70.5034,70.6502,70.4226,70.4226,57400.0
2012-08-02 09:40:00,95.93,95.98,95.5,95.52,18000.0,70.4446,70.4813,70.1289,70.1435,18000.0
2012-08-02 09:45:00,95.54,95.74,95.51,95.58,15400.0,70.1582,70.3051,70.1362,70.1876,15400.0
2012-08-02 09:50:00,95.58,95.87,95.48,95.75,36400.0,70.1876,70.4006,70.1142,70.3124,36400.0
2012-08-02 09:55:00,95.74,95.95,95.74,95.9,24600.0,70.3051,70.4593,70.3051,70.4226,24600.0
2012-08-02 10:00:00,95.9,95.94,95.79,95.85,34600.0,70.4226,70.452,70.3418,70.3859,34600.0
2012-08-02 10:05:00,95.86,96.13,95.86,96.12,12700.0,70.3932,70.5915,70.3932,70.5841,12700.0
2012-08-02 10:10:00,96.11,96.21,96.01,96.13,27100.0,70.5768,70.6502,70.5034,70.5915,27100.0
2012-08-02 10:15:00,96.11,96.17,96.05,96.08,23300.0,70.5768,70.6209,70.5327,70.5548,23300.0
2012-08-02 10:20:00,96.09,96.15,96.08,96.14,13000.0,70.5621,70.6062,70.5548,70.5988,13000.0
2012-08-02 10:25:00,96.13,96.34,96.12,96.3,29000.0,70.5915,70.7457,70.5841,70.7163,29000.0
2012-08-02 10:30:00,96.27,96.29,96.15,96.21,9800.0,70.6943,70.709,70.6062,70.6502,9800.0
2012-08-02 10:35:00,96.24,96.26,96.1,96.1,10800.0,70.6723,70.6869,70.5695,70.5695,10800.0
2012-08-02 10:40:00,96.08,96.1,95.98,96.0,7900.0,70.5548,70.5695,70.4813,70.496,7900.0
2012-08-02 10:45:00,96.04,96.27,96.04,96.21,12600.0,70.5254,70.6943,70.5254,70.6502,12600.0
2012-08-02 10:50:00,96.21,96.31,96.17,96.17,8000.0,70.6502,70.7237,70.6209,70.6209,8000.0
2012-08-02 10:55:00,96.11,96.15,95.95,96.12,19700.0,70.5768,70.6062,70.4593,70.5841,19700.0
2012-08-02 11:00:00,96.01,96.12,95.85,95.88,24900.0,70.5034,70.5841,70.3859,70.4079,24900.0
2012-08-02 11:05:00,95.89,95.95,95.87,95.9,11900.0,70.4152,70.4593,70.4006,70.4226,11900.0
2012-08-02 11:10:00,95.86,95.93,95.74,95.91,13800.0,70.3932,70.4446,70.3051,70.4299,13800.0
2012-08-02 11:15:00,95.89,95.89,95.72,95.75,15500.0,70.4152,70.4152,70.2904,70.3124,15500.0
2012-08-02 11:20:00,95.75,95.75,95.59,95.61,18000.0,70.3124,70.3124,70.1949,70.2096,18000.0
2012-08-02 11:25:00,95.61,95.75,95.54,95.74,12200.0,70.2096,70.3124,70.1582,70.3051,12200.0
2012-08-02 11:30:00,95.7,95.72,95.58,95.61,21300.0,70.2757,70.2904,70.1876,70.2096,21300.0
2012-08-02 11:35:00,95.64,95.68,95.54,95.6,35600.0,70.2317,70.261,70.1582,70.2023,35600.0
2012-08-02 11:40:00,95.59,95.67,95.37,95.4,13200.0,70.1949,70.2537,70.0334,70.0554,13200.0
2012-08-02 11:45:00,95.36,95.47,95.31,95.35,9400.0,70.026,70.1068,69.9893,70.0187,9400.0
2012-08-02 11:50:00,95.34,95.38,95.12,95.23,16100.0,70.0114,70.0407,69.8498,69.9306,16100.0
2012-08-02 11:55:00,95.25,95.36,95.2,95.32,5600.0,69.9453,70.026,69.9086,69.9967,5600.0
2012-08-02 12:00:00,95.3,95.44,95.28,95.39,8600.0,69.982,70.0848,69.9673,70.0481,8600.0
2012-08-02 12:05:00,95.35,95.37,95.26,95.37,3700.0,70.0187,70.0334,69.9526,70.0334,3700.0
2012-08-02 12:10:00,95.36,95.37,95.31,95.33,5000.0,70.026,70.0334,69.9893,70.004,5000.0
2012-08-02 12:15:00,95.31,95.31,95.16,95.22,5300.0,69.9893,69.9893,69.8792,69.9232,5300.0
2012-08-02 12:20:00,95.22,95.3,95.19,95.19,7200.0,69.9232,69.982,69.9012,69.9012,7200.0
2012-08-02 12:25:00,95.2,95.35,95.19,95.29,8300.0,69.9086,70.0187,69.9012,69.9746,8300.0
2012-08-02 12:30:00,95.3,95.3,95.06,95.06,35400.0,69.982,69.982,69.8057,69.8057,35400.0
2012-08-02 12:35:00,95.09,95.19,95.04,95.12,10200.0,69.8278,69.9012,69.7911,69.8498,10200.0
2012-08-02 12:40:00,95.18,95.18,95.05,95.12,5700.0,69.8939,69.8939,69.7984,69.8498,5700.0
2012-08-02 12:45:00,95.13,95.13,95.05,95.11,2800.0,69.8572,69.8572,69.7984,69.8425,2800.0
2012-08-02 12:50:00,95.1,95.13,95.0,95.04,10900.0,69.8351,69.8572,69.7617,69.7911,10900.0
2012-08-02 12:55:00,95.03,95.18,95.01,95.11,5400.0,69.7837,69.8939,69.769,69.8425,5400.0
2012-08-02 13:00:00,95.11,95.26,95.11,95.26,5300.0,69.8425,69.9526,69.8425,69.9526,5300.0
2012-08-02 13:05:00,95.25,95.36,95.23,95.33,10300.0,69.9453,70.026,69.9306,70.004,10300.0
2012-08-02 13:10:00,95.34,95.44,95.34,95.36,15500.0,70.0114,70.0848,70.0114,70.026,15500.0
2012-08-02 13:15:00,95.33,95.41,95.29,95.41,6600.0,70.004,70.0628,69.9746,70.0628,6600.0
2012-08-02 13:20:00,95.38,95.4,95.32,95.4,2800.0,70.0407,70.0554,69.9967,70.0554,2800.0
2012-08-02 13:25:00,95.42,95.44,95.37,95.39,3800.0,70.0701,70.0848,70.0334,70.0481,3800.0
2012-08-02 13:30:00,95.4,95.42,95.34,95.4,6000.0,70.0554,70.0701,70.0114,70.0554,6000.0
2012-08-02 13:35:00,95.43,95.43,95.29,95.3,7600.0,70.0775,70.0775,69.9746,69.982,7600.0
2012-08-02 13:40:00,95.3,95.39,95.3,95.38,4500.0,69.982,70.0481,69.982,70.0407,4500.0
2012-08-02 13:45:00,95.36,95.44,95.36,95.43,6300.0,70.026,70.0848,70.026,70.0775,6300.0
2012-08-02 13:50:00,95.42,95.46,95.39,95.41,5800.0,70.0701,70.0995,70.0481,70.0628,5800.0
2012-08-02 13:55:00,95.43,95.48,95.38,95.39,9200.0,70.0775,70.1142,70.0407,70.0481,9200.0
2012-08-02 14:00:00,95.37,95.4,95.37,95.4,5000.0,70.0334,70.0554,70.0334,70.0554,5000.0
2012-08-02 14:05:00,95.4,95.44,95.38,95.43,5400.0,70.0554,70.0848,70.0407,70.0775,5400.0
2012-08-02 14:10:00,95.43,95.43,95.33,95.41,7800.0,70.0775,70.0775,70.004,70.0628,7800.0
2012-08-02 14:15:00,95.4,95.47,95.38,95.44,6800.0,70.0554,70.1068,70.0407,70.0848,6800.0
2012-08-02 14:20:00,95.46,95.52,95.44,95.5,8600.0,70.0995,70.1435,70.0848,70.1289,8600.0
2012-08-02 14:25:00,95.49,95.6,95.49,95.51,13100.0,70.1215,70.2023,70.1215,70.1362,13100.0
2012-08-02 14:30:00,95.52,95.54,95.49,95.54,6900.0,70.1435,70.1582,70.1215,70.1582,6900.0
2012-08-02 14:35:00,95.54,95.63,95.52,95.57,9800.0,70.1582,70.2243,70.1435,70.1803,9800.0
2012-08-02 14:40:00,95.59,95.6,95.49,95.55,9400.0,70.1949,70.2023,70.1215,70.1656,9400.0
2012-08-02 14:45:00,95.55,95.58,95.54,95.58,8200.0,70.1656,70.1876,70.1582,70.1876,8200.0
2012-08-02 14:50:00,95.6,95.6,95.37,95.43,44700.0,70.2023,70.2023,70.0334,70.0775,44700.0
2012-08-02 14:55:00,95.45,95.53,95.4,95.41,13400.0,70.0921,70.1509,70.0554,70.0628,13400.0
2012-08-02 15:00:00,95.43,95.62,95.34,95.59,39000.0,70.0775,70.217,70.0114,70.1949,39000.0
2012-08-02 15:05:00,95.59,95.65,95.57,95.59,12400.0,70.1949,70.239,70.1803,70.1949,12400.0
2012-08-02 15:10:00,95.6,95.65,95.59,95.6,10000.0,70.2023,70.239,70.1949,70.2023,10000.0
2012-08-02 15:15:00,95.61,95.62,95.42,95.62,30900.0,70.2096,70.217,70.0701,70.217,30900.0
2012-08-02 15:20:00,95.61,95.61,95.57,95.58,10500.0,70.2096,70.2096,70.1803,70.1876,10500.0
2012-08-02 15:25:00,95.59,95.65,95.59,95.62,14800.0,70.1949,70.239,70.1949,70.217,14800.0
2012-08-02 15:30:00,95.6,95.73,95.6,95.69,15700.0,70.2023,70.2978,70.2023,70.2684,15700.0
2012-08-02 15:35:00,95.68,95.77,95.63,95.77,16700.0,70.261,70.3271,70.2243,70.3271,16700.0
2012-08-02 15:40:00,95.77,95.77,95.69,95.75,22200.0,70.3271,70.3271,70.2684,70.3124,22200.0
2012-08-02 15:45:00,95.75,95.8,95.68,95.75,23300.0,70.3124,70.3492,70.261,70.3124,23300.0
2012-08-02 15:50:00,95.76,95.82,95.68,95.73,47600.0,70.3198,70.3638,70.261,70.2978,47600.0
2012-08-02 15:55:00,95.75,95.83,95.68,95.69,70900.0,70.3124,70.3712,70.261,70.2684,70900.0
2012-08-03 09:30:00,97.0,97.38,96.79,97.1,68100.0,71.2304,71.5094,71.0761,71.3038,68100.0
2012-08-03 09:35:00,97.1,97.2,97.03,97.2,28300.0,71.3038,71.3772,71.2524,71.3772,28300.0
2012-08-03 09:40:00,97.19,97.2,97.06,97.18,26200.0,71.3699,71.3772,71.2744,71.3625,26200.0
2012-08-03 09:45:00,97.14,97.17,96.92,97.04,49600.0,71.3332,71.3552,71.1716,71.2597,49600.0
2012-08-03 09:50:00,97.05,97.1,96.92,97.01,21800.0,71.2671,71.3038,71.1716,71.2377,21800.0
2012-08-03 09:55:00,97.02,97.04,96.92,96.98,11600.0,71.245,71.2597,71.1716,71.2157,11600.0
2012-08-03 10:00:00,96.98,97.01,96.85,96.93,18400.0,71.2157,71.2377,71.1202,71.179,18400.0
2012-08-03 10:05:00,96.93,97.07,96.87,96.91,10100.0,71.179,71.2818,71.1349,71.1643,10100.0
2012-08-03 10:10:00,96.93,97.09,96.92,97.09,9500.0,71.179,71.2964,71.1716,71.2964,9500.0
2012-08-03 10:15:00,97.07,97.18,97.07,97.14,21500.0,71.2818,71.3625,71.2818,71.3332,21500.0
2012-08-03 10:20:00,97.15,97.27,97.15,97.18,11800.0,71.3405,71.4286,71.3405,71.3625,11800.0
2012-08-03 10:25:00,97.15,97.27,97.15,97.22,33800.0,71.3405,71.4286,71.3405,71.3919,33800.0
2012-08-03 10:30:00,97.23,97.3,96.94,97.0,13300.0,71.3993,71.4507,71.1863,71.2304,13300.0
2012-08-03 10:35:00,97.02,97.08,96.99,97.08,4600.0,71.245,71.2891,71.223,71.2891,4600.0
2012-08-03 10:40:00,97.07,97.21,97.07,97.15,4900.0,71.2818,71.3846,71.2818,71.3405,4900.0
2012-08-03 10:45:00,97.13,97.23,97.07,97.09,17600.0,71.3258,71.3993,71.2818,71.2964,17600.0
2012-08-03 10:50:00,97.09,97.15,97.02,97.02,3800.0,71.2964,71.3405,71.245,71.245,3800.0
2012-08-03 10:55:00,97.02,97.06,97.0,97.0,8300.0,71.245,71.2744,71.2304,71.2304,8300.0
2012-08-03 11:00:00,97.01,97.03,96.97,97.02,9200.0,71.2377,71.2524,71.2083,71.245,9200.0
2012-08-03 11:05:00,97.02,97.04,96.98,97.0,7000.0,71.245,71.2597,71.2157,71.2304,7000.0
2012-08-03 11:10:00,97.0,97.1,97.0,97.02,23900.0,71.2304,71.3038,71.2304,71.245,23900.0
2012-08-03 11:15:00,97.05,97.1,97.04,97.05,5800.0,71.2671,71.3038,71.2597,71.2671,5800.0
2012-08-03 11:20:00,97.04,97.08,97.0,97.03,11600.0,71.2597,71.2891,71.2304,71.2524,11600.0
2012-08-03 11:25:00,97.04,97.05,96.99,97.01,9100.0,71.2597,71.2671,71.223,71.2377,9100.0
2012-08-03 11:30:00,97.0,97.05,97.0,97.04,4900.0,71.2304,71.2671,71.2304,71.2597,4900.0
2012-08-03 11:35:00,97.03,97.04,96.95,96.95,7700.0,71.2524,71.2597,71.1936,71.1936,7700.0
2012-08-03 11:40:00,96.96,97.0,96.95,96.96,6700.0,71.201,71.2304,71.1936,71.201,6700.0
2012-08-03 11:45:00,97.0,97.0,96.9,96.91,19800.0,71.2304,71.2304,71.1569,71.1643,19800.0
2012-08-03 11:50:00,96.94,96.99,96.87,96.94,19500.0,71.1863,71.223,71.1349,71.1863,19500.0
2012-08-03 11:55:00,96.92,97.05,96.89,97.02,9600.0,71.1716,71.2671,71.1496,71.245,9600.0
2012-08-03 12:00:00,97.02,97.03,96.99,97.01,2300.0,71.245,71.2524,71.223,71.2377,2300.0
2012-08-03 12:05:00,97.0,97.02,96.88,96.88,10200.0,71.2304,71.245,71.1422,71.1422,10200.0
2012-08-03 12:10:00,96.88,96.89,96.81,96.83,5800.0,71.1422,71.1496,71.0908,71.1055,5800.0
2012-08-03 12:15:00,96.82,96.87,96.76,96.86,10200.0,71.0982,71.1349,71.0541,71.1275,10200.0
2012-08-03 12:20:00,96.86,96.92,96.81,96.81,9500.0,71.1275,71.1716,71.0908,71.0908,9500.0
2012-08-03 12:25:00,96.82,96.82,96.79,96.81,17000.0,71.0982,71.0982,71.0761,71.0908,17000.0
2012-08-03 12:30:00,96.8,96.81,96.76,96.78,2900.0,71.0835,71.0908,71.0541,71.0688,2900.0
2012-08-03 12:35:00,96.77,96.78,96.71,96.78,10200.0,71.0615,71.0688,71.0174,71.0688,10200.0
2012-08-03 12:40:00,96.77,96.82,96.75,96.81,14200.0,71.0615,71.0982,71.0468,71.0908,14200.0
2012-08-03 12:45:00,96.79,96.88,96.76,96.86,9700.0,71.0761,71.1422,71.0541,71.1275,9700.0
2012-08-03 12:50:00,96.86,96.88,96.84,96.86,6400.0,71.1275,71.1422,71.1129,71.1275,6400.0
2012-08-03 12:55:00,96.88,96.91,96.86,96.9,6700.0,71.1422,71.1643,71.1275,71.1569,6700.0
2012-08-03 13:00:00,96.9,96.92,96.85,96.92,6900.0,71.1569,71.1716,71.1202,71.1716,6900.0
2012-08-03 13:05:00,96.89,96.97,96.87,96.97,6700.0,71.1496,71.2083,71.1349,71.2083,6700.0
2012-08-03 13:10:00,96.97,97.0,96.9,96.99,17400.0,71.2083,71.2304,71.1569,71.223,17400.0
2012-08-03 13:15:00,96.99,96.99,96.93,96.93,12800.0,71.223,71.223,71.179,71.179,12800.0
2012-08-03 13:20:00,96.94,96.97,96.92,96.95,3900.0,71.1863,71.2083,71.1716,71.1936,3900.0
2012-08-03 13:25:00,96.96,96.96,96.86,96.86,11200.0,71.201,71.201,71.1275,71.1275,11200.0
2012-08-03 13:30:00,96.86,96.94,96.8,96.9,6900.0,71.1275,71.1863,71.0835,71.1569,6900.0
2012-08-03 13:35:00,96.9,96.95,96.88,96.95,4100.0,71.1569,71.1936,71.1422,71.1936,4100.0
2012-08-03 13:40:00,96.93,97.0,96.93,97.0,5700.0,71.179,71.2304,71.179,71.2304,5700.0
2012-08-03 13:45:00,96.99,97.0,96.98,96.99,5400.0,71.223,71.2304,71.2157,71.223,5400.0
2012-08-03 13:50:00,97.0,97.0,96.97,97.0,14100.0,71.2304,71.2304,71.2083,71.2304,14100.0
2012-08-03 13:55:00,97.0,97.0,96.96,96.97,8100.0,71.2304,71.2304,71.201,71.2083,8100.0
2012-08-03 14:00:00,96.97,97.05,96.97,97.05,9500.0,71.2083,71.2671,71.2083,71.2671,9500.0
2012-08-03 14:05:00,97.03,97.06,97.02,97.05,9300.0,71.2524,71.2744,71.245,71.2671,9300.0
2012-08-03 14:10:00,97.04,97.05,96.96,97.02,8100.0,71.2597,71.2671,71.201,71.245,8100.0
2012-08-03 14:15:00,97.03,97.07,97.03,97.06,4900.0,71.2524,71.2818,71.2524,71.2744,4900.0
2012-08-03 14:20:00,97.05,97.15,97.03,97.09,12000.0,71.2671,71.3405,71.2524,71.2964,12000.0
2012-08-03 14:25:00,97.09,97.09,97.04,97.08,4000.0,71.2964,71.2964,71.2597,71.2891,4000.0
2012-08-03 14:30:00,97.05,97.08,97.0,97.0,11700.0,71.2671,71.2891,71.2304,71.2304,11700.0
2012-08-03 14:35:00,97.01,97.03,96.98,97.0,6100.0,71.2377,71.2524,71.2157,71.2304,6100.0
2012-08-03 14:40:00,97.0,97.02,96.96,96.99,6700.0,71.2304,71.245,71.201,71.223,6700.0
2012-08-03 14:45:00,96.99,97.01,96.98,97.0,5100.0,71.223,71.2377,71.2157,71.2304,5100.0
2012-08-03 14:50:00,97.0,97.06,97.0,97.04,7400.0,71.2304,71.2744,71.2304,71.2597,7400.0
2012-08-03 14:55:00,97.03,97.04,96.98,96.99,9100.0,71.2524,71.2597,71.2157,71.223,9100.0
2012-08-03 15:00:00,96.98,97.11,96.97,97.09,11800.0,71.2157,71.3111,71.2083,71.2964,11800.0
2012-08-03 15:05:00,97.12,97.15,97.1,97.12,8500.0,71.3185,71.3405,71.3038,71.3185,8500.0
2012-08-03 15:10:00,97.12,97.15,97.1,97.11,9600.0,71.3185,71.3405,71.3038,71.3111,9600.0
2012-08-03 15:15:00,97.11,97.12,97.05,97.07,4900.0,71.3111,71.3185,71.2671,71.2818,4900.0
2012-08-03 15:20:00,97.07,97.09,97.07,97.09,6900.0,71.2818,71.2964,71.2818,71.2964,6900.0
2012-08-03 15:25:00,97.08,97.09,97.03,97.06,12800.0,71.2891,71.2964,71.2524,71.2744,12800.0
2012-08-03 15:30:00,97.05,97.06,96.99,96.99,26200.0,71.2671,71.2744,71.223,71.223,26200.0
2012-08-03 15:35:00,96.98,97.02,96.94,97.0,11400.0,71.2157,71.245,71.1863,71.2304,11400.0
2012-08-03 15:40:00,97.01,97.05,97.0,97.05,12800.0,71.2377,71.2671,71.2304,71.2671,12800.0
2012-08-03 15:45:00,97.03,97.22,97.03,97.22,49100.0,71.2524,71.3919,71.2524,71.3919,49100.0
2012-08-03 15:50:00,97.3,97.37,97.1,97.11,78100.0,71.4507,71.5021,71.3038,71.3111,78100.0
2012-08-03 15:55:00,97.11,97.25,97.07,97.2,115900.0,71.3111,71.4139,71.2818,71.3772,115900.0
2012-08-06 09:30:00,97.2,97.2,96.9,97.0,34200.0,71.3772,71.3772,71.1569,71.2304,34200.0
2012-08-06 09:35:00,97.0,97.04,96.86,97.01,14900.0,71.2304,71.2597,71.1275,71.2377,14900.0
2012-08-06 09:40:00,97.07,97.19,96.95,96.97,24700.0,71.2818,71.3699,71.1936,71.2083,24700.0
2012-08-06 09:45:00,96.99,97.1,96.96,97.07,12300.0,71.223,71.3038,71.201,71.2818,12300.0
2012-08-06 09:50:00,97.11,97.18,96.91,96.96,20600.0,71.3111,71.3625,71.1643,71.201,20600.0
2012-08-06 09:55:00,96.94,96.97,96.81,96.9,14500.0,71.1863,71.2083,71.0908,71.1569,14500.0
2012-08-06 10:00:00,96.9,96.99,96.89,96.91,19900.0,71.1569,71.223,71.1496,71.1643,19900.0
2012-08-06 10:05:00,96.91,96.93,96.85,96.89,12500.0,71.1643,71.179,71.1202,71.1496,12500.0
2012-08-06 10:10:00,96.91,96.91,96.73,96.73,9400.0,71.1643,71.1643,71.0321,71.0321,9400.0
2012-08-06 10:15:00,96.75,96.76,96.68,96.75,6600.0,71.0468,71.0541,70.9954,71.0468,6600.0
2012-08-06 10:20:00,96.74,96.8,96.74,96.78,4900.0,71.0394,71.0835,71.0394,71.0688,4900.0
2012-08-06 10:25:00,96.74,96.77,96.68,96.73,8200.0,71.0394,71.0615,70.9954,71.0321,8200.0
2012-08-06 10:30:00,96.74,96.87,96.74,96.87,9800.0,71.0394,71.1349,71.0394,71.1349,9800.0
2012-08-06 10:35:00,96.86,96.91,96.72,96.72,6000.0,71.1275,71.1643,71.0247,71.0247,6000.0
2012-08-06 10:40:00,96.75,96.75,96.63,96.69,7300.0,71.0468,71.0468,70.9587,71.0027,7300.0
2012-08-06 10:45:00,96.69,96.76,96.66,96.73,8200.0,71.0027,71.0541,70.9807,71.0321,8200.0
2012-08-06 10:50:00,96.73,96.73,96.59,96.61,7900.0,71.0321,71.0321,70.9293,70.944,7900.0
2012-08-06 10:55:00,96.61,96.65,96.56,96.59,5200.0,70.944,70.9733,70.9072,70.9293,5200.0
2012-08-06 11:00:00,96.59,96.61,96.55,96.59,4000.0,70.9293,70.944,70.8999,70.9293,4000.0
2012-08-06 11:05:00,96.57,96.62,96.55,96.55,6000.0,70.9146,70.9513,70.8999,70.8999,6000.0
2012-08-06 11:10:00,96.56,96.62,96.52,96.6,8200.0,70.9072,70.9513,70.8779,70.9366,8200.0
2012-08-06 11:15:00,96.6,96.7,96.6,96.67,9100.0,70.9366,71.0101,70.9366,70.988,9100.0
2012-08-06 11:20:00,96.67,96.75,96.67,96.75,7400.0,70.988,71.0468,70.988,71.0468,7400.0
2012-08-06 11:25:00,96.79,96.85,96.71,96.71,7000.0,71.0761,71.1202,71.0174,71.0174,7000.0
2012-08-06 11:30:00,96.69,96.81,96.67,96.78,6100.0,71.0027,71.0908,70.988,71.0688,6100.0
2012-08-06 11:35:00,96.79,96.98,96.79,96.94,8800.0,71.0761,71.2157,71.0761,71.1863,8800.0
2012-08-06 11:40:00,96.95,96.95,96.83,96.86,8100.0,71.1936,71.1936,71.1055,71.1275,8100.0
2012-08-06 11:45:00,96.85,96.88,96.82,96.86,6700.0,71.1202,71.1422,71.0982,71.1275,6700.0
2012-08-06 11:50:00,96.84,96.87,96.82,96.86,2800.0,71.1129,71.1349,71.0982,71.1275,2800.0
2012-08-06 11:55:00,96.86,96.89,96.82,96.86,8300.0,71.1275,71.1496,71.0982,71.1275,8300.0
2012-08-06 12:00:00,96.85,96.89,96.84,96.86,7000.0,71.1202,71.1496,71.1129,71.1275,7000.0
2012-08-06 12:05:00,96.86,96.87,96.82,96.86,9000.0,71.1275,71.1349,71.0982,71.1275,9000.0
2012-08-06 12:10:00,96.87,96.88,96.83,96.88,6600.0,71.1349,71.1422,71.1055,71.1422,6600.0
2012-08-06 12:15:00,96.88,96.95,96.87,96.95,4600.0,71.1422,71.1936,71.1349,71.1936,4600.0
2012-08-06 12:20:00,96.95,96.98,96.93,96.93,3200.0,71.1936,71.2157,71.179,71.179,3200.0
2012-08-06 12:25:00,96.92,96.92,96.83,96.86,9000.0,71.1716,71.1716,71.1055,71.1275,9000.0
2012-08-06 12:30:00,96.84,96.9,96.82,96.85,13300.0,71.1129,71.1569,71.0982,71.1202,13300.0
2012-08-06 12:35:00,96.85,96.94,96.83,96.91,11900.0,71.1202,71.1863,71.1055,71.1643,11900.0
2012-08-06 12:40:00,96.92,96.92,96.84,96.9,13800.0,71.1716,71.1716,71.1129,71.1569,13800.0
2012-08-06 12:45:00,96.88,96.95,96.86,96.95,9100.0,71.1422,71.1936,71.1275,71.1936,9100.0
2012-08-06 12:50:00,96.94,97.0,96.94,96.94,23100.0,71.1863,71.2304,71.1863,71.1863,23100.0
2012-08-06 12:55:00,96.96,96.98,96.92,96.93,3400.0,71.201,71.2157,71.1716,71.179,3400.0
2012-08-06 13:00:00,96.94,96.94,96.9,96.9,2700.0,71.1863,71.1863,71.1569,71.1569,2700.0
2012-08-06 13:05:00,96.9,96.9,96.86,96.88,8000.0,71.1569,71.1569,71.1275,71.1422,8000.0
2012-08-06 13:10:00,96.86,96.86,96.78,96.81,7700.0,71.1275,71.1275,71.0688,71.0908,7700.0
2012-08-06 13:15:00,96.82,96.85,96.77,96.83,31600.0,71.0982,71.1202,71.0615,71.1055,31600.0
2012-08-06 13:20:00,96.86,96.86,96.77,96.79,4000.0,71.1275,71.1275,71.0615,71.0761,4000.0
2012-08-06 13:25:00,96.78,96.81,96.74,96.78,8900.0,71.0688,71.0908,71.0394,71.0688,8900.0
2012-08-06 13:30:00,96.79,96.79,96.75,96.76,5200.0,71.0761,71.0761,71.0468,71.0541,5200.0
2012-08-06 13:35:00,96.78,96.81,96.68,96.68,10000.0,71.0688,71.0908,70.9954,70.9954,10000.0
2012-08-06 13:40:00,96.69,96.72,96.65,96.66,24900.0,71.0027,71.0247,70.9733,70.9807,24900.0
2012-08-06 13:45:00,96.66,96.71,96.65,96.67,4900.0,70.9807,71.0174,70.9733,70.988,4900.0
2012-08-06 13:50:00,96.67,96.67,96.58,96.65,3800.0,70.988,70.988,70.9219,70.9733,3800.0
2012-08-06 13:55:00,96.64,96.67,96.62,96.63,4800.0,70.966,70.988,70.9513,70.9587,4800.0
2012-08-06 14:00:00,96.62,96.65,96.61,96.63,8400.0,70.9513,70.9733,70.944,70.9587,8400.0
2012-08-06 14:05:00,96.62,96.62,96.56,96.62,5900.0,70.9513,70.9513,70.9072,70.9513,5900.0
2012-08-06 14:10:00,96.62,96.63,96.58,96.58,4600.0,70.9513,70.9587,70.9219,70.9219,4600.0
2012-08-06 14:15:00,96.59,96.66,96.56,96.66,6500.0,70.9293,70.9807,70.9072,70.9807,6500.0
2012-08-06 14:20:00,96.66,96.77,96.65,96.76,18200.0,70.9807,71.0615,70.9733,71.0541,18200.0
2012-08-06 14:25:00,96.76,96.84,96.76,96.83,13000.0,71.0541,71.1129,71.0541,71.1055,13000.0
2012-08-06 14:30:00,96.84,96.87,96.82,96.87,11000.0,71.1129,71.1349,71.0982,71.1349,11000.0
2012-08-06 14:35:00,96.85,96.85,96.76,96.78,7900.0,71.1202,71.1202,71.0541,71.0688,7900.0
2012-08-06 14:40:00,96.78,96.81,96.78,96.81,4700.0,71.0688,71.0908,71.0688,71.0908,4700.0
2012-08-06 14:45:00,96.79,96.8,96.75,96.79,10100.0,71.0761,71.0835,71.0468,71.0761,10100.0
2012-08-06 14:50:00,96.77,96.8,96.73,96.77,5900.0,71.0615,71.0835,71.0321,71.0615,5900.0
2012-08-06 14:55:00,96.79,96.8,96.68,96.72,10900.0,71.0761,71.0835,70.9954,71.0247,10900.0
2012-08-06 15:00:00,96.72,96.78,96.72,96.77,6900.0,71.0247,71.0688,71.0247,71.0615,6900.0
2012-08-06 15:05:00,96.76,96.76,96.69,96.71,9700.0,71.0541,71.0541,71.0027,71.0174,9700.0
2012-08-06 15:10:00,96.72,96.83,96.71,96.81,7700.0,71.0247,71.1055,71.0174,71.0908,7700.0
2012-08-06 15:15:00,96.82,96.83,96.73,96.78,16800.0,71.0982,71.1055,71.0321,71.0688,16800.0
2012-08-06 15:20:00,96.77,96.77,96.72,96.72,5800.0,71.0615,71.0615,71.0247,71.0247,5800.0
2012-08-06 15:25:00,96.7,96.72,96.67,96.67,6000.0,71.0101,71.0247,70.988,70.988,6000.0
2012-08-06 15:30:00,96.67,96.72,96.66,96.7,9100.0,70.988,71.0247,70.9807,71.0101,9100.0
2012-08-06 15:35:00,96.7,96.71,96.63,96.66,14700.0,71.0101,71.0174,70.9587,70.9807,14700.0
2012-08-06 15:40:00,96.66,96.66,96.56,96.59,21100.0,70.9807,70.9807,70.9072,70.9293,21100.0
2012-08-06 15:45:00,96.59,96.61,96.53,96.59,64000.0,70.9293,70.944,70.8852,70.9293,64000.0
2012-08-06 15:50:00,96.59,96.72,96.59,96.66,61400.0,70.9293,71.0247,70.9293,70.9807,61400.0
2012-08-06 15:55:00,96.65,96.66,96.42,96.47,89800.0,70.9733,70.9807,70.8044,70.8412,89800.0
2012-08-07 09:30:00,96.72,96.93,96.35,96.39,26600.0,71.0247,71.179,70.753,70.7824,26600.0
2012-08-07 09:35:00,96.38,96.69,96.38,96.57,26300.0,70.7751,71.0027,70.7751,70.9146,26300.0
2012-08-07 09:40:00,96.54,96.64,96.52,96.58,16900.0,70.8926,70.966,70.8779,70.9219,16900.0
2012-08-07 09:45:00,96.59,96.6,96.42,96.55,27500.0,70.9293,70.9366,70.8044,70.8999,27500.0
2012-08-07 09:50:00,96.55,96.6,96.54,96.59,24100.0,70.8999,70.9366,70.8926,70.9293,24100.0
2012-08-07 09:55:00,96.59,96.6,96.55,96.6,12400.0,70.9293,70.9366,70.8999,70.9366,12400.0
2012-08-07 10:00:00,96.6,96.72,96.56,96.66,6700.0,70.9366,71.0247,70.9072,70.9807,6700.0
2012-08-07 10:05:00,96.65,96.73,96.59,96.64,9200.0,70.9733,71.0321,70.9293,70.966,9200.0
2012-08-07 10:10:00,96.65,96.69,96.55,96.67,8600.0,70.9733,71.0027,70.8999,70.988,8600.0
2012-08-07 10:15:00,96.71,96.76,96.57,96.59,4400.0,71.0174,71.0541,70.9146,70.9293,4400.0
2012-08-07 10:20:00,96.58,96.77,96.58,96.76,8400.0,70.9219,71.0615,70.9219,71.0541,8400.0
2012-08-07 10:25:00,96.79,96.8,96.66,96.67,7300.0,71.0761,71.0835,70.9807,70.988,7300.0
2012-08-07 10:30:00,96.7,96.75,96.63,96.63,10500.0,71.0101,71.0468,70.9587,70.9587,10500.0
2012-08-07 10:35:00,96.64,96.75,96.58,96.68,59700.0,70.966,71.0468,70.9219,70.9954,59700.0
2012-08-07 10:40:00,96.66,96.78,96.66,96.73,6600.0,70.9807,71.0688,70.9807,71.0321,6600.0
2012-08-07 10:45:00,96.75,96.76,96.62,96.62,12400.0,71.0468,71.0541,70.9513,70.9513,12400.0
2012-08-07 10:50:00,96.63,96.67,96.6,96.63,19300.0,70.9587,70.988,70.9366,70.9587,19300.0
2012-08-07 10:55:00,96.63,96.65,96.57,96.6,29300.0,70.9587,70.9733,70.9146,70.9366,29300.0
2012-08-07 11:00:00,96.62,96.64,96.58,96.58,6500.0,70.9513,70.966,70.9219,70.9219,6500.0
2012-08-07 11:05:00,96.58,96.67,96.5,96.53,26700.0,70.9219,70.988,70.8632,70.8852,26700.0
2012-08-07 11:10:00,96.52,96.52,96.2,96.21,51700.0,70.8779,70.8779,70.6429,70.6502,51700.0
2012-08-07 11:15:00,96.2,96.3,96.19,96.3,6500.0,70.6429,70.7163,70.6355,70.7163,6500.0
2012-08-07 11:20:00,96.29,96.33,96.23,96.25,9700.0,70.709,70.7384,70.6649,70.6796,9700.0
2012-08-07 11:25:00,96.25,96.26,96.22,96.24,15700.0,70.6796,70.6869,70.6576,70.6723,15700.0
2012-08-07 11:30:00,96.25,96.44,96.25,96.35,24300.0,70.6796,70.8191,70.6796,70.753,24300.0
2012-08-07 11:35:00,96.35,96.39,96.34,96.34,5400.0,70.753,70.7824,70.7457,70.7457,5400.0
2012-08-07 11:40:00,96.36,96.45,96.36,96.41,9000.0,70.7604,70.8265,70.7604,70.7971,9000.0
2012-08-07 11:45:00,96.41,96.44,96.37,96.4,5500.0,70.7971,70.8191,70.7677,70.7898,5500.0
2012-08-07 11:50:00,96.41,96.48,96.39,96.41,6000.0,70.7971,70.8485,70.7824,70.7971,6000.0
2012-08-07 11:55:00,96.43,96.43,96.33,96.36,4100.0,70.8118,70.8118,70.7384,70.7604,4100.0
2012-08-07 12:00:00,96.4,96.42,96.36,96.41,5400.0,70.7898,70.8044,70.7604,70.7971,5400.0
2012-08-07 12:05:00,96.39,96.43,96.37,96.39,8300.0,70.7824,70.8118,70.7677,70.7824,8300.0
2012-08-07 12:10:00,96.38,96.44,96.36,96.44,3800.0,70.7751,70.8191,70.7604,70.8191,3800.0
2012-08-07 12:15:00,96.45,96.57,96.44,96.55,9300.0,70.8265,70.9146,70.8191,70.8999,9300.0
2012-08-07 12:20:00,96.56,96.57,96.48,96.5,10500.0,70.9072,70.9146,70.8485,70.8632,10500.0
2012-08-07 12:25:00,96.5,96.51,96.48,96.49,6400.0,70.8632,70.8705,70.8485,70.8558,6400.0
2012-08-07 12:30:00,96.49,96.5,96.48,96.5,7800.0,70.8558,70.8632,70.8485,70.8632,7800.0
2012-08-07 12:35:00,96.5,96.51,96.44,96.45,9300.0,70.8632,70.8705,70.8191,70.8265,9300.0
2012-08-07 12:40:00,96.46,96.5,96.44,96.47,3500.0,70.8338,70.8632,70.8191,70.8412,3500.0
2012-08-07 12:45:00,96.48,96.5,96.41,96.42,15500.0,70.8485,70.8632,70.7971,70.8044,15500.0
2012-08-07 12:50:00,96.43,96.48,96.41,96.48,10100.0,70.8118,70.8485,70.7971,70.8485,10100.0
2012-08-07 12:55:00,96.48,96.48,96.37,96.37,13200.0,70.8485,70.8485,70.7677,70.7677,13200.0
2012-08-07 13:00:00,96.37,96.45,96.37,96.41,5100.0,70.7677,70.8265,70.7677,70.7971,5100.0
2012-08-07 13:05:00,96.41,96.47,96.36,96.44,4100.0,70.7971,70.8412,70.7604,70.8191,4100.0
2012-08-07 13:10:00,96.45,96.46,96.4,96.45,5800.0,70.8265,70.8338,70.7898,70.8265,5800.0
2012-08-07 13:15:00,96.46,96.49,96.45,96.45,4300.0,70.8338,70.8558,70.8265,70.8265,4300.0
2012-08-07 13:20:00,96.45,96.5,96.4,96.4,4600.0,70.8265,70.8632,70.7898,70.7898,4600.0
2012-08-07 13:25:00,96.42,96.47,96.39,96.44,4000.0,70.8044,70.8412,70.7824,70.8191,4000.0
2012-08-07 13:30:00,96.44,96.46,96.42,96.42,1100.0,70.8191,70.8338,70.8044,70.8044,1100.0
2012-08-07 13:35:00,96.44,96.48,96.41,96.43,3500.0,70.8191,70.8485,70.7971,70.8118,3500.0
2012-08-07 13:40:00,96.45,96.48,96.41,96.42,4300.0,70.8265,70.8485,70.7971,70.8044,4300.0
2012-08-07 13:45:00,96.43,96.45,96.39,96.39,5300.0,70.8118,70.8265,70.7824,70.7824,5300.0
2012-08-07 13:50:00,96.42,96.44,96.4,96.44,3900.0,70.8044,70.8191,70.7898,70.8191,3900.0
2012-08-07 13:55:00,96.44,96.44,96.33,96.34,8000.0,70.8191,70.8191,70.7384,70.7457,8000.0
2012-08-07 14:00:00,96.35,96.38,96.33,96.35,7000.0,70.753,70.7751,70.7384,70.753,7000.0
2012-08-07 14:05:00,96.35,96.36,96.29,96.33,7600.0,70.753,70.7604,70.709,70.7384,7600.0
2012-08-07 14:10:00,96.3,96.31,96.24,96.28,5800.0,70.7163,70.7237,70.6723,70.7016,5800.0
2012-08-07 14:15:00,96.28,96.3,96.2,96.25,12400.0,70.7016,70.7163,70.6429,70.6796,12400.0
2012-08-07 14:20:00,96.24,96.28,96.23,96.26,72100.0,70.6723,70.7016,70.6649,70.6869,72100.0
2012-08-07 14:25:00,96.27,96.28,96.18,96.22,24900.0,70.6943,70.7016,70.6282,70.6576,24900.0
2012-08-07 14:30:00,96.23,96.3,96.2,96.28,24400.0,70.6649,70.7163,70.6429,70.7016,24400.0
2012-08-07 14:35:00,96.27,96.28,96.25,96.26,6100.0,70.6943,70.7016,70.6796,70.6869,6100.0
2012-08-07 14:40:00,96.27,96.29,96.24,96.28,8700.0,70.6943,70.709,70.6723,70.7016,8700.0
2012-08-07 14:45:00,96.28,96.31,96.25,96.27,7100.0,70.7016,70.7237,70.6796,70.6943,7100.0
2012-08-07 14:50:00,96.27,96.27,96.24,96.25,6600.0,70.6943,70.6943,70.6723,70.6796,6600.0
2012-08-07 14:55:00,96.26,96.28,96.24,96.27,7700.0,70.6869,70.7016,70.6723,70.6943,7700.0
2012-08-07 15:00:00,96.28,96.29,96.14,96.17,42600.0,70.7016,70.709,70.5988,70.6209,42600.0
2012-08-07 15:05:00,96.17,96.22,96.16,96.2,151200.0,70.6209,70.6576,70.6135,70.6429,151200.0
2012-08-07 15:10:00,96.2,96.21,96.09,96.15,26900.0,70.6429,70.6502,70.5621,70.6062,26900.0
2012-08-07 15:15:00,96.15,96.17,96.06,96.09,16000.0,70.6062,70.6209,70.5401,70.5621,16000.0
2012-08-07 15:20:00,96.09,96.09,96.05,96.09,18800.0,70.5621,70.5621,70.5327,70.5621,18800.0
2012-08-07 15:25:00,96.09,96.11,96.05,96.08,17100.0,70.5621,70.5768,70.5327,70.5548,17100.0
2012-08-07 15:30:00,96.08,96.11,95.92,95.94,54400.0,70.5548,70.5768,70.4373,70.452,54400.0
2012-08-07 15:35:00,95.93,95.95,95.86,95.91,64200.0,70.4446,70.4593,70.3932,70.4299,64200.0
2012-08-07 15:40:00,95.91,95.94,95.86,95.89,71500.0,70.4299,70.452,70.3932,70.4152,71500.0
2012-08-07 15:45:00,95.88,95.89,95.79,95.81,83100.0,70.4079,70.4152,70.3418,70.3565,83100.0
2012-08-07 15:50:00,95.82,95.85,95.78,95.79,98100.0,70.3638,70.3859,70.3345,70.3418,98100.0
2012-08-07 15:55:00,95.8,95.8,95.75,95.77,65200.0,70.3492,70.3492,70.3124,70.3271,65200.0
2012-08-08 09:30:00,96.04,96.35,95.8,96.31,76700.0,70.7282,70.9565,70.5515,70.927,76700.0
2012-08-08 09:35:00,96.29,96.29,95.89,95.99,24000.0,70.9123,70.9123,70.6177,70.6914,24000.0
2012-08-08 09:40:00,95.94,95.98,95.81,95.92,8600.0,70.6546,70.684,70.5588,70.6398,8600.0
2012-08-08 09:45:00,95.95,96.02,95.83,95.86,23900.0,70.6619,70.7135,70.5735,70.5956,23900.0
2012-08-08 09:50:00,95.86,95.86,95.58,95.67,20600.0,70.5956,70.5956,70.3894,70.4557,20600.0
2012-08-08 09:55:00,95.64,95.89,95.59,95.8,20300.0,70.4336,70.6177,70.3968,70.5515,20300.0
2012-08-08 10:00:00,95.82,95.87,95.76,95.8,13700.0,70.5662,70.603,70.522,70.5515,13700.0
2012-08-08 10:05:00,95.79,95.88,95.69,95.86,16900.0,70.5441,70.6104,70.4704,70.5956,16900.0
2012-08-08 10:10:00,95.87,95.96,95.78,95.83,22100.0,70.603,70.6693,70.5367,70.5735,22100.0
2012-08-08 10:15:00,95.94,96.0,95.86,96.0,30600.0,70.6546,70.6987,70.5956,70.6987,30600.0
2012-08-08 10:20:00,96.0,96.0,95.8,95.8,17300.0,70.6987,70.6987,70.5515,70.5515,17300.0
2012-08-08 10:25:00,95.79,95.83,95.65,95.65,15900.0,70.5441,70.5735,70.441,70.441,15900.0
2012-08-08 10:30:00,95.68,95.76,95.61,95.61,13900.0,70.4631,70.522,70.4115,70.4115,13900.0
2012-08-08 10:35:00,95.62,95.85,95.48,95.84,47400.0,70.4189,70.5883,70.3158,70.5809,47400.0
2012-08-08 10:40:00,95.84,95.87,95.8,95.83,12100.0,70.5809,70.603,70.5515,70.5735,12100.0
2012-08-08 10:45:00,95.78,95.85,95.77,95.83,22100.0,70.5367,70.5883,70.5294,70.5735,22100.0
2012-08-08 10:50:00,95.83,95.85,95.78,95.85,22900.0,70.5735,70.5883,70.5367,70.5883,22900.0
2012-08-08 10:55:00,95.84,95.84,95.71,95.76,17000.0,70.5809,70.5809,70.4852,70.522,17000.0
2012-08-08 11:00:00,95.75,95.8,95.71,95.76,18300.0,70.5146,70.5515,70.4852,70.522,18300.0
2012-08-08 11:05:00,95.77,95.83,95.63,95.65,14200.0,70.5294,70.5735,70.4263,70.441,14200.0
2012-08-08 11:10:00,95.62,95.77,95.62,95.77,14600.0,70.4189,70.5294,70.4189,70.5294,14600.0
2012-08-08 11:15:00,95.78,95.85,95.78,95.82,13200.0,70.5367,70.5883,70.5367,70.5662,13200.0
2012-08-08 11:20:00,95.81,95.83,95.78,95.82,6400.0,70.5588,70.5735,70.5367,70.5662,6400.0
2012-08-08 11:25:00,95.81,95.84,95.73,95.83,14000.0,70.5588,70.5809,70.4999,70.5735,14000.0
2012-08-08 11:30:00,95.83,95.84,95.8,95.83,8600.0,70.5735,70.5809,70.5515,70.5735,8600.0
2012-08-08 11:35:00,95.84,95.84,95.82,95.83,10500.0,70.5809,70.5809,70.5662,70.5735,10500.0
2012-08-08 11:40:00,95.82,95.84,95.75,95.78,21600.0,70.5662,70.5809,70.5146,70.5367,21600.0
2012-08-08 11:45:00,95.77,95.77,95.59,95.59,16300.0,70.5294,70.5294,70.3968,70.3968,16300.0
2012-08-08 11:50:00,95.6,95.66,95.59,95.61,9900.0,70.4042,70.4484,70.3968,70.4115,9900.0
2012-08-08 11:55:00,95.62,95.63,95.52,95.52,11500.0,70.4189,70.4263,70.3452,70.3452,11500.0
2012-08-08 12:00:00,95.51,95.63,95.48,95.61,7600.0,70.3379,70.4263,70.3158,70.4115,7600.0
2012-08-08 12:05:00,95.6,95.66,95.58,95.66,5500.0,70.4042,70.4484,70.3894,70.4484,5500.0
2012-08-08 12:10:00,95.66,95.71,95.61,95.61,5300.0,70.4484,70.4852,70.4115,70.4115,5300.0
2012-08-08 12:15:00,95.62,95.67,95.6,95.67,4400.0,70.4189,70.4557,70.4042,70.4557,4400.0
2012-08-08 12:20:00,95.67,95.71,95.66,95.68,6300.0,70.4557,70.4852,70.4484,70.4631,6300.0
2012-08-08 12:25:00,95.68,95.68,95.6,95.6,5800.0,70.4631,70.4631,70.4042,70.4042,5800.0
2012-08-08 12:30:00,95.6,95.6,95.53,95.55,10200.0,70.4042,70.4042,70.3526,70.3673,10200.0
2012-08-08 12:35:00,95.55,95.67,95.55,95.67,4800.0,70.3673,70.4557,70.3673,70.4557,4800.0
2012-08-08 12:40:00,95.68,95.68,95.6,95.61,10000.0,70.4631,70.4631,70.4042,70.4115,10000.0
2012-08-08 12:45:00,95.62,95.65,95.57,95.57,8900.0,70.4189,70.441,70.3821,70.3821,8900.0
2012-08-08 12:50:00,95.58,95.58,95.51,95.53,13900.0,70.3894,70.3894,70.3379,70.3526,13900.0
2012-08-08 12:55:00,95.53,95.57,95.52,95.57,8300.0,70.3526,70.3821,70.3452,70.3821,8300.0
2012-08-08 13:00:00,95.57,95.62,95.56,95.59,8600.0,70.3821,70.4189,70.3747,70.3968,8600.0
2012-08-08 13:05:00,95.57,95.58,95.51,95.51,7700.0,70.3821,70.3894,70.3379,70.3379,7700.0
2012-08-08 13:10:00,95.51,95.52,95.46,95.5,14800.0,70.3379,70.3452,70.3011,70.3305,14800.0
2012-08-08 13:15:00,95.5,95.5,95.44,95.47,9200.0,70.3305,70.3305,70.2863,70.3084,9200.0
2012-08-08 13:20:00,95.46,95.58,95.46,95.56,11700.0,70.3011,70.3894,70.3011,70.3747,11700.0
2012-08-08 13:25:00,95.57,95.59,95.52,95.58,11800.0,70.3821,70.3968,70.3452,70.3894,11800.0
2012-08-08 13:30:00,95.58,95.69,95.58,95.63,7900.0,70.3894,70.4704,70.3894,70.4263,7900.0
2012-08-08 13:35:00,95.63,95.71,95.62,95.65,10800.0,70.4263,70.4852,70.4189,70.441,10800.0
2012-08-08 13:40:00,95.65,95.67,95.5,95.53,28900.0,70.441,70.4557,70.3305,70.3526,28900.0
2012-08-08 13:45:00,95.53,95.64,95.53,95.62,7100.0,70.3526,70.4336,70.3526,70.4189,7100.0
2012-08-08 13:50:00,95.63,95.71,95.63,95.69,6000.0,70.4263,70.4852,70.4263,70.4704,6000.0
2012-08-08 13:55:00,95.69,95.74,95.68,95.71,7500.0,70.4704,70.5073,70.4631,70.4852,7500.0
2012-08-08 14:00:00,95.71,95.74,95.66,95.66,13300.0,70.4852,70.5073,70.4484,70.4484,13300.0
2012-08-08 14:05:00,95.66,95.68,95.59,95.65,15600.0,70.4484,70.4631,70.3968,70.441,15600.0
2012-08-08 14:10:00,95.65,95.68,95.62,95.64,7000.0,70.441,70.4631,70.4189,70.4336,7000.0
2012-08-08 14:15:00,95.65,95.65,95.55,95.61,9300.0,70.441,70.441,70.3673,70.4115,9300.0
2012-08-08 14:20:00,95.61,95.67,95.54,95.54,17800.0,70.4115,70.4557,70.36,70.36,17800.0
2012-08-08 14:25:00,95.53,95.59,95.47,95.59,14100.0,70.3526,70.3968,70.3084,70.3968,14100.0
2012-08-08 14:30:00,95.59,95.59,95.54,95.55,8200.0,70.3968,70.3968,70.36,70.3673,8200.0
2012-08-08 14:35:00,95.55,95.65,95.55,95.65,10500.0,70.3673,70.441,70.3673,70.441,10500.0
2012-08-08 14:40:00,95.65,95.68,95.63,95.65,8200.0,70.441,70.4631,70.4263,70.441,8200.0
2012-08-08 14:45:00,95.64,95.69,95.59,95.63,20000.0,70.4336,70.4704,70.3968,70.4263,20000.0
2012-08-08 14:50:00,95.63,95.64,95.57,95.58,13400.0,70.4263,70.4336,70.3821,70.3894,13400.0
2012-08-08 14:55:00,95.58,95.65,95.56,95.65,10700.0,70.3894,70.441,70.3747,70.441,10700.0
2012-08-08 15:00:00,95.64,95.67,95.61,95.64,17100.0,70.4336,70.4557,70.4115,70.4336,17100.0
2012-08-08 15:05:00,95.64,95.65,95.6,95.61,18100.0,70.4336,70.441,70.4042,70.4115,18100.0
2012-08-08 15:10:00,95.61,95.62,95.48,95.57,28500.0,70.4115,70.4189,70.3158,70.3821,28500.0
2012-08-08 15:15:00,95.57,95.72,95.57,95.69,14600.0,70.3821,70.4925,70.3821,70.4704,14600.0
2012-08-08 15:20:00,95.68,95.75,95.67,95.75,20700.0,70.4631,70.5146,70.4557,70.5146,20700.0
2012-08-08 15:25:00,95.74,95.79,95.71,95.71,14400.0,70.5073,70.5441,70.4852,70.4852,14400.0
2012-08-08 15:30:00,95.71,95.74,95.69,95.7,15200.0,70.4852,70.5073,70.4704,70.4778,15200.0
2012-08-08 15:35:00,95.7,95.71,95.67,95.67,16200.0,70.4778,70.4852,70.4557,70.4557,16200.0
2012-08-08 15:40:00,95.66,95.71,95.61,95.71,19800.0,70.4484,70.4852,70.4115,70.4852,19800.0
2012-08-08 15:45:00,95.71,95.77,95.65,95.74,16900.0,70.4852,70.5294,70.441,70.5073,16900.0
2012-08-08 15:50:00,95.74,95.74,95.62,95.64,36900.0,70.5073,70.5073,70.4189,70.4336,36900.0
2012-08-08 15:55:00,95.66,95.67,95.56,95.62,45900.0,70.4484,70.4557,70.3747,70.4189,45900.0
2012-08-09 09:30:00,95.82,95.9,95.71,95.86,25200.0,70.5662,70.6251,70.4852,70.5956,25200.0
2012-08-09 09:35:00,95.83,95.83,95.62,95.62,6300.0,70.5735,70.5735,70.4189,70.4189,6300.0
2012-08-09 09:40:00,95.62,95.69,95.53,95.54,13400.0,70.4189,70.4704,70.3526,70.36,13400.0
2012-08-09 09:45:00,95.56,95.63,95.5,95.53,9300.0,70.3747,70.4263,70.3305,70.3526,9300.0
2012-08-09 09:50:00,95.53,95.58,95.49,95.52,13300.0,70.3526,70.3894,70.3232,70.3452,13300.0
2012-08-09 09:55:00,95.52,95.52,95.43,95.44,7400.0,70.3452,70.3452,70.279,70.2863,7400.0
2012-08-09 10:00:00,95.43,95.5,95.43,95.49,8400.0,70.279,70.3305,70.279,70.3232,8400.0
2012-08-09 10:05:00,95.49,95.57,95.49,95.57,8300.0,70.3232,70.3821,70.3232,70.3821,8300.0
2012-08-09 10:10:00,95.57,95.67,95.53,95.54,8100.0,70.3821,70.4557,70.3526,70.36,8100.0
2012-08-09 10:15:00,95.55,95.71,95.55,95.62,15900.0,70.3673,70.4852,70.3673,70.4189,15900.0
2012-08-09 10:20:00,95.63,95.66,95.52,95.59,7400.0,70.4263,70.4484,70.3452,70.3968,7400.0
2012-08-09 10:25:00,95.59,95.59,95.43,95.43,10600.0,70.3968,70.3968,70.279,70.279,10600.0
2012-08-09 10:30:00,95.44,95.5,95.4,95.5,6700.0,70.2863,70.3305,70.2569,70.3305,6700.0
2012-08-09 10:35:00,95.51,95.52,95.47,95.5,5600.0,70.3379,70.3452,70.3084,70.3305,5600.0
2012-08-09 10:40:00,95.5,95.52,95.38,95.38,9400.0,70.3305,70.3452,70.2421,70.2421,9400.0
2012-08-09 10:45:00,95.38,95.41,95.33,95.33,8900.0,70.2421,70.2642,70.2053,70.2053,8900.0
2012-08-09 10:50:00,95.34,95.4,95.34,95.39,6500.0,70.2127,70.2569,70.2127,70.2495,6500.0
2012-08-09 10:55:00,95.41,95.48,95.38,95.46,8200.0,70.2642,70.3158,70.2421,70.3011,8200.0
2012-08-09 11:00:00,95.46,95.46,95.32,95.32,9400.0,70.3011,70.3011,70.198,70.198,9400.0
2012-08-09 11:05:00,95.31,95.33,95.28,95.32,5800.0,70.1906,70.2053,70.1685,70.198,5800.0
2012-08-09 11:10:00,95.3,95.36,95.3,95.31,3700.0,70.1832,70.2274,70.1832,70.1906,3700.0
2012-08-09 11:15:00,95.31,95.35,95.28,95.35,12400.0,70.1906,70.2201,70.1685,70.2201,12400.0
2012-08-09 11:20:00,95.36,95.43,95.36,95.39,7900.0,70.2274,70.279,70.2274,70.2495,7900.0
2012-08-09 11:25:00,95.37,95.38,95.31,95.32,6700.0,70.2348,70.2421,70.1906,70.198,6700.0
2012-08-09 11:30:00,95.31,95.42,95.31,95.4,11100.0,70.1906,70.2716,70.1906,70.2569,11100.0
2012-08-09 11:35:00,95.37,95.4,95.33,95.33,3900.0,70.2348,70.2569,70.2053,70.2053,3900.0
2012-08-09 11:40:00,95.33,95.33,95.18,95.2,9500.0,70.2053,70.2053,70.0949,70.1096,9500.0
2012-08-09 11:45:00,95.19,95.2,95.11,95.11,13400.0,70.1022,70.1096,70.0433,70.0433,13400.0
2012-08-09 11:50:00,95.11,95.16,95.09,95.1,11200.0,70.0433,70.0801,70.0286,70.0359,11200.0
2012-08-09 11:55:00,95.12,95.13,95.06,95.13,6900.0,70.0507,70.058,70.0065,70.058,6900.0
2012-08-09 12:00:00,95.14,95.19,95.11,95.18,5900.0,70.0654,70.1022,70.0433,70.0949,5900.0
2012-08-09 12:05:00,95.17,95.2,95.15,95.18,3900.0,70.0875,70.1096,70.0728,70.0949,3900.0
2012-08-09 12:10:00,95.19,95.19,95.13,95.17,4900.0,70.1022,70.1022,70.058,70.0875,4900.0
2012-08-09 12:15:00,95.17,95.19,95.17,95.18,4700.0,70.0875,70.1022,70.0875,70.0949,4700.0
2012-08-09 12:20:00,95.18,95.18,95.05,95.11,7700.0,70.0949,70.0949,69.9991,70.0433,7700.0
2012-08-09 12:25:00,95.12,95.18,95.11,95.13,3900.0,70.0507,70.0949,70.0433,70.058,3900.0
2012-08-09 12:30:00,95.14,95.23,95.14,95.23,5700.0,70.0654,70.1317,70.0654,70.1317,5700.0
2012-08-09 12:35:00,95.22,95.27,95.22,95.27,7300.0,70.1243,70.1611,70.1243,70.1611,7300.0
2012-08-09 12:40:00,95.26,95.32,95.26,95.28,7200.0,70.1538,70.198,70.1538,70.1685,7200.0
2012-08-09 12:45:00,95.29,95.35,95.29,95.33,6900.0,70.1759,70.2201,70.1759,70.2053,6900.0
2012-08-09 12:50:00,95.32,95.43,95.32,95.43,11400.0,70.198,70.279,70.198,70.279,11400.0
2012-08-09 12:55:00,95.43,95.51,95.43,95.48,13900.0,70.279,70.3379,70.279,70.3158,13900.0
2012-08-09 13:00:00,95.49,95.52,95.46,95.51,8000.0,70.3232,70.3452,70.3011,70.3379,8000.0
2012-08-09 13:05:00,95.5,95.51,95.43,95.45,4000.0,70.3305,70.3379,70.279,70.2937,4000.0
2012-08-09 13:10:00,95.46,95.46,95.42,95.43,4100.0,70.3011,70.3011,70.2716,70.279,4100.0
2012-08-09 13:15:00,95.42,95.46,95.41,95.42,7500.0,70.2716,70.3011,70.2642,70.2716,7500.0
2012-08-09 13:20:00,95.41,95.41,95.32,95.32,4400.0,70.2642,70.2642,70.198,70.198,4400.0
2012-08-09 13:25:00,95.32,95.34,95.31,95.32,5800.0,70.198,70.2127,70.1906,70.198,5800.0
2012-08-09 13:30:00,95.34,95.39,95.34,95.37,3700.0,70.2127,70.2495,70.2127,70.2348,3700.0
2012-08-09 13:35:00,95.38,95.41,95.36,95.41,5600.0,70.2421,70.2642,70.2274,70.2642,5600.0
2012-08-09 13:40:00,95.42,95.43,95.39,95.41,5500.0,70.2716,70.279,70.2495,70.2642,5500.0
2012-08-09 13:45:00,95.41,95.43,95.39,95.43,3500.0,70.2642,70.279,70.2495,70.279,3500.0
2012-08-09 13:50:00,95.42,95.43,95.41,95.41,3400.0,70.2716,70.279,70.2642,70.2642,3400.0
2012-08-09 13:55:00,95.41,95.42,95.41,95.41,4000.0,70.2642,70.2716,70.2642,70.2642,4000.0
2012-08-09 14:00:00,95.41,95.43,95.38,95.38,5900.0,70.2642,70.279,70.2421,70.2421,5900.0
2012-08-09 14:05:00,95.38,95.38,95.36,95.36,5000.0,70.2421,70.2421,70.2274,70.2274,5000.0
2012-08-09 14:10:00,95.34,95.35,95.27,95.27,13800.0,70.2127,70.2201,70.1611,70.1611,13800.0
2012-08-09 14:15:00,95.26,95.28,95.22,95.25,6700.0,70.1538,70.1685,70.1243,70.1464,6700.0
2012-08-09 14:20:00,95.25,95.27,95.23,95.27,3800.0,70.1464,70.1611,70.1317,70.1611,3800.0
2012-08-09 14:25:00,95.28,95.36,95.28,95.36,9000.0,70.1685,70.2274,70.1685,70.2274,9000.0
2012-08-09 14:30:00,95.36,95.42,95.36,95.41,7200.0,70.2274,70.2716,70.2274,70.2642,7200.0
2012-08-09 14:35:00,95.42,95.45,95.39,95.39,7300.0,70.2716,70.2937,70.2495,70.2495,7300.0
2012-08-09 14:40:00,95.39,95.41,95.38,95.41,3500.0,70.2495,70.2642,70.2421,70.2642,3500.0
2012-08-09 14:45:00,95.41,95.43,95.41,95.43,4200.0,70.2642,70.279,70.2642,70.279,4200.0
2012-08-09 14:50:00,95.43,95.47,95.43,95.45,11900.0,70.279,70.3084,70.279,70.2937,11900.0
2012-08-09 14:55:00,95.47,95.47,95.44,95.45,5800.0,70.3084,70.3084,70.2863,70.2937,5800.0
2012-08-09 15:00:00,95.46,95.46,95.44,95.45,5300.0,70.3011,70.3011,70.2863,70.2937,5300.0
2012-08-09 15:05:00,95.43,95.45,95.4,95.43,7400.0,70.279,70.2937,70.2569,70.279,7400.0
2012-08-09 15:10:00,95.43,95.52,95.43,95.51,14600.0,70.279,70.3452,70.279,70.3379,14600.0
2012-08-09 15:15:00,95.51,95.56,95.51,95.56,10500.0,70.3379,70.3747,70.3379,70.3747,10500.0
2012-08-09 15:20:00,95.57,95.59,95.55,95.59,13300.0,70.3821,70.3968,70.3673,70.3968,13300.0
2012-08-09 15:25:00,95.58,95.61,95.57,95.59,8100.0,70.3894,70.4115,70.3821,70.3968,8100.0
2012-08-09 15:30:00,95.58,95.59,95.44,95.45,17800.0,70.3894,70.3968,70.2863,70.2937,17800.0
2012-08-09 15:35:00,95.44,95.53,95.44,95.53,64800.0,70.2863,70.3526,70.2863,70.3526,64800.0
2012-08-09 15:40:00,95.52,95.53,95.49,95.49,24600.0,70.3452,70.3526,70.3232,70.3232,24600.0
2012-08-09 15:45:00,95.48,95.49,95.39,95.39,20300.0,70.3158,70.3232,70.2495,70.2495,20300.0
2012-08-09 15:50:00,95.38,95.41,95.29,95.31,25000.0,70.2421,70.2642,70.1759,70.1906,25000.0
2012-08-09 15:55:00,95.33,95.38,95.29,95.38,41900.0,70.2053,70.2421,70.1759,70.2421,41900.0
2012-08-10 09:30:00,95.02,95.33,95.01,95.05,37600.0,69.977,70.2053,69.9697,69.9991,37600.0
2012-08-10 09:35:00,95.13,95.14,95.04,95.04,14700.0,70.058,70.0654,69.9918,69.9918,14700.0
2012-08-10 09:40:00,95.03,95.05,94.85,94.88,24600.0,69.9844,69.9991,69.8518,69.8739,24600.0
2012-08-10 09:45:00,94.87,94.89,94.67,94.76,19800.0,69.8666,69.8813,69.7193,69.7856,19800.0
2012-08-10 09:50:00,94.72,94.77,94.66,94.67,18500.0,69.7561,69.7929,69.7119,69.7193,18500.0
2012-08-10 09:55:00,94.68,94.7,94.6,94.62,9500.0,69.7266,69.7414,69.6677,69.6824,9500.0
2012-08-10 10:00:00,94.61,94.64,94.52,94.56,21900.0,69.6751,69.6972,69.6088,69.6383,21900.0
2012-08-10 10:05:00,94.55,94.6,94.51,94.55,18400.0,69.6309,69.6677,69.6014,69.6309,18400.0
2012-08-10 10:10:00,94.54,94.74,94.54,94.7,18000.0,69.6235,69.7708,69.6235,69.7414,18000.0
2012-08-10 10:15:00,94.7,94.74,94.68,94.72,17800.0,69.7414,69.7708,69.7266,69.7561,17800.0
2012-08-10 10:20:00,94.72,94.83,94.72,94.81,15200.0,69.7561,69.8371,69.7561,69.8224,15200.0
2012-08-10 10:25:00,94.81,94.82,94.65,94.66,12800.0,69.8224,69.8297,69.7045,69.7119,12800.0
2012-08-10 10:30:00,94.67,94.82,94.66,94.71,17500.0,69.7193,69.8297,69.7119,69.7487,17500.0
2012-08-10 10:35:00,94.69,94.71,94.62,94.62,21900.0,69.734,69.7487,69.6824,69.6824,21900.0
2012-08-10 10:40:00,94.62,94.65,94.58,94.63,12300.0,69.6824,69.7045,69.653,69.6898,12300.0
2012-08-10 10:45:00,94.63,94.63,94.54,94.61,14600.0,69.6898,69.6898,69.6235,69.6751,14600.0
2012-08-10 10:50:00,94.62,94.76,94.61,94.74,18200.0,69.6824,69.7856,69.6751,69.7708,18200.0
2012-08-10 10:55:00,94.76,94.8,94.7,94.72,13800.0,69.7856,69.815,69.7414,69.7561,13800.0
2012-08-10 11:00:00,94.71,94.73,94.57,94.58,16500.0,69.7487,69.7635,69.6456,69.653,16500.0
2012-08-10 11:05:00,94.57,94.61,94.51,94.55,26200.0,69.6456,69.6751,69.6014,69.6309,26200.0
2012-08-10 11:10:00,94.55,94.64,94.55,94.6,27000.0,69.6309,69.6972,69.6309,69.6677,27000.0
2012-08-10 11:15:00,94.61,94.62,94.57,94.58,17300.0,69.6751,69.6824,69.6456,69.653,17300.0
2012-08-10 11:20:00,94.58,94.64,94.58,94.63,13200.0,69.653,69.6972,69.653,69.6898,13200.0
2012-08-10 11:25:00,94.63,94.76,94.62,94.76,11300.0,69.6898,69.7856,69.6824,69.7856,11300.0
2012-08-10 11:30:00,94.76,94.76,94.72,94.72,8500.0,69.7856,69.7856,69.7561,69.7561,8500.0
2012-08-10 11:35:00,94.72,94.76,94.71,94.71,10300.0,69.7561,69.7856,69.7487,69.7487,10300.0
2012-08-10 11:40:00,94.73,94.77,94.69,94.69,7500.0,69.7635,69.7929,69.734,69.734,7500.0
2012-08-10 11:45:00,94.7,94.76,94.68,94.76,8200.0,69.7414,69.7856,69.7266,69.7856,8200.0
2012-08-10 11:50:00,94.76,94.79,94.71,94.75,6700.0,69.7856,69.8076,69.7487,69.7782,6700.0
2012-08-10 11:55:00,94.76,94.86,94.76,94.78,9800.0,69.7856,69.8592,69.7856,69.8003,9800.0
2012-08-10 12:00:00,94.78,94.82,94.77,94.8,6100.0,69.8003,69.8297,69.7929,69.815,6100.0
2012-08-10 12:05:00,94.79,94.82,94.74,94.74,7800.0,69.8076,69.8297,69.7708,69.7708,7800.0
2012-08-10 12:10:00,94.74,94.83,94.72,94.83,8100.0,69.7708,69.8371,69.7561,69.8371,8100.0
2012-08-10 12:15:00,94.84,94.85,94.74,94.74,8900.0,69.8445,69.8518,69.7708,69.7708,8900.0
2012-08-10 12:20:00,94.74,94.79,94.74,94.78,4900.0,69.7708,69.8076,69.7708,69.8003,4900.0
2012-08-10 12:25:00,94.77,94.77,94.73,94.76,6600.0,69.7929,69.7929,69.7635,69.7856,6600.0
2012-08-10 12:30:00,94.76,94.81,94.75,94.75,7800.0,69.7856,69.8224,69.7782,69.7782,7800.0
2012-08-10 12:35:00,94.75,94.88,94.73,94.87,10100.0,69.7782,69.8739,69.7635,69.8666,10100.0
2012-08-10 12:40:00,94.87,94.87,94.79,94.79,6400.0,69.8666,69.8666,69.8076,69.8076,6400.0
2012-08-10 12:45:00,94.79,94.81,94.75,94.78,3400.0,69.8076,69.8224,69.7782,69.8003,3400.0
2012-08-10 12:50:00,94.78,94.89,94.77,94.88,5600.0,69.8003,69.8813,69.7929,69.8739,5600.0
2012-08-10 12:55:00,94.9,94.95,94.89,94.9,5900.0,69.8887,69.9255,69.8813,69.8887,5900.0
2012-08-10 13:00:00,94.9,94.9,94.86,94.86,3600.0,69.8887,69.8887,69.8592,69.8592,3600.0
2012-08-10 13:05:00,94.86,94.92,94.83,94.89,9200.0,69.8592,69.9034,69.8371,69.8813,9200.0
2012-08-10 13:10:00,94.86,94.87,94.81,94.82,5900.0,69.8592,69.8666,69.8224,69.8297,5900.0
2012-08-10 13:15:00,94.83,94.86,94.82,94.82,8200.0,69.8371,69.8592,69.8297,69.8297,8200.0
2012-08-10 13:20:00,94.83,94.85,94.82,94.85,6000.0,69.8371,69.8518,69.8297,69.8518,6000.0
2012-08-10 13:25:00,94.86,94.88,94.85,94.87,7100.0,69.8592,69.8739,69.8518,69.8666,7100.0
2012-08-10 13:30:00,94.87,94.92,94.87,94.91,4500.0,69.8666,69.9034,69.8666,69.896,4500.0
2012-08-10 13:35:00,94.88,94.92,94.88,94.9,6900.0,69.8739,69.9034,69.8739,69.8887,6900.0
2012-08-10 13:40:00,94.91,94.98,94.9,94.96,15200.0,69.896,69.9476,69.8887,69.9328,15200.0
2012-08-10 13:45:00,94.97,95.03,94.97,95.01,10400.0,69.9402,69.9844,69.9402,69.9697,10400.0
2012-08-10 13:50:00,95.01,95.06,95.01,95.06,5400.0,69.9697,70.0065,69.9697,70.0065,5400.0
2012-08-10 13:55:00,95.05,95.06,94.99,95.02,14100.0,69.9991,70.0065,69.9549,69.977,14100.0
2012-08-10 14:00:00,95.02,95.05,95.01,95.03,3700.0,69.977,69.9991,69.9697,69.9844,3700.0
2012-08-10 14:05:00,95.02,95.03,95.0,95.01,4300.0,69.977,69.9844,69.9623,69.9697,4300.0
2012-08-10 14:10:00,95.02,95.02,94.93,94.93,6300.0,69.977,69.977,69.9107,69.9107,6300.0
2012-08-10 14:15:00,94.95,95.0,94.94,94.98,6000.0,69.9255,69.9623,69.9181,69.9476,6000.0
2012-08-10 14:20:00,94.99,95.0,94.95,95.0,9800.0,69.9549,69.9623,69.9255,69.9623,9800.0
2012-08-10 14:25:00,95.0,95.0,94.98,94.99,4900.0,69.9623,69.9623,69.9476,69.9549,4900.0
2012-08-10 14:30:00,95.01,95.05,95.0,95.03,4700.0,69.9697,69.9991,69.9623,69.9844,4700.0
2012-08-10 14:35:00,95.03,95.09,95.03,95.08,9000.0,69.9844,70.0286,69.9844,70.0212,9000.0
2012-08-10 14:40:00,95.09,95.09,95.03,95.05,8400.0,70.0286,70.0286,69.9844,69.9991,8400.0
2012-08-10 14:45:00,95.05,95.06,94.99,95.01,10300.0,69.9991,70.0065,69.9549,69.9697,10300.0
2012-08-10 14:50:00,95.01,95.06,95.01,95.05,8400.0,69.9697,70.0065,69.9697,69.9991,8400.0
2012-08-10 14:55:00,95.05,95.07,95.03,95.05,8600.0,69.9991,70.0138,69.9844,69.9991,8600.0
2012-08-10 15:00:00,95.05,95.09,95.05,95.07,9500.0,69.9991,70.0286,69.9991,70.0138,9500.0
2012-08-10 15:05:00,95.07,95.13,95.06,95.11,10800.0,70.0138,70.058,70.0065,70.0433,10800.0
2012-08-10 15:10:00,95.12,95.17,95.1,95.17,17300.0,70.0507,70.0875,70.0359,70.0875,17300.0
2012-08-10 15:15:00,95.17,95.22,95.16,95.2,18900.0,70.0875,70.1243,70.0801,70.1096,18900.0
2012-08-10 15:20:00,95.19,95.25,95.18,95.24,12900.0,70.1022,70.1464,70.0949,70.139,12900.0
2012-08-10 15:25:00,95.25,95.27,95.15,95.18,18500.0,70.1464,70.1611,70.0728,70.0949,18500.0
2012-08-10 15:30:00,95.19,95.21,95.15,95.19,16800.0,70.1022,70.117,70.0728,70.1022,16800.0
2012-08-10 15:35:00,95.18,95.21,95.18,95.2,13500.0,70.0949,70.117,70.0949,70.1096,13500.0
2012-08-10 15:40:00,95.2,95.26,95.19,95.23,12300.0,70.1096,70.1538,70.1022,70.1317,12300.0
2012-08-10 15:45:00,95.23,95.32,95.22,95.27,19200.0,70.1317,70.198,70.1243,70.1611,19200.0
2012-08-10 15:50:00,95.27,95.43,95.26,95.32,76300.0,70.1611,70.279,70.1538,70.198,76300.0
2012-08-10 15:55:00,95.33,95.36,95.29,95.29,52500.0,70.2053,70.2274,70.1759,70.1759,52500.0
2012-08-13 09:30:00,95.08,95.28,95.01,95.14,35400.0,70.0212,70.1685,69.9697,70.0654,35400.0
2012-08-13 09:35:00,95.07,95.08,94.92,94.93,11800.0,70.0138,70.0212,69.9034,69.9107,11800.0
2012-08-13 09:40:00,94.93,94.96,94.84,94.89,17100.0,69.9107,69.9328,69.8445,69.8813,17100.0
2012-08-13 09:45:00,94.88,95.02,94.84,94.96,14000.0,69.8739,69.977,69.8445,69.9328,14000.0
2012-08-13 09:50:00,94.96,95.07,94.94,94.99,9100.0,69.9328,70.0138,69.9181,69.9549,9100.0
2012-08-13 09:55:00,95.01,95.18,95.01,95.16,15700.0,69.9697,70.0949,69.9697,70.0801,15700.0
2012-08-13 10:00:00,95.16,95.29,95.11,95.28,9800.0,70.0801,70.1759,70.0433,70.1685,9800.0
2012-08-13 10:05:00,95.25,95.31,95.25,95.27,8500.0,70.1464,70.1906,70.1464,70.1611,8500.0
2012-08-13 10:10:00,95.27,95.27,95.17,95.21,11400.0,70.1611,70.1611,70.0875,70.117,11400.0
2012-08-13 10:15:00,95.2,95.26,95.17,95.23,8500.0,70.1096,70.1538,70.0875,70.1317,8500.0
2012-08-13 10:20:00,95.24,95.28,95.16,95.18,9400.0,70.139,70.1685,70.0801,70.0949,9400.0
2012-08-13 10:25:00,95.18,95.26,95.15,95.21,11200.0,70.0949,70.1538,70.0728,70.117,11200.0
2012-08-13 10:30:00,95.2,95.22,95.16,95.18,12400.0,70.1096,70.1243,70.0801,70.0949,12400.0
2012-08-13 10:35:00,95.18,95.21,95.15,95.16,7300.0,70.0949,70.117,70.0728,70.0801,7300.0
2012-08-13 10:40:00,95.15,95.25,95.13,95.24,10500.0,70.0728,70.1464,70.058,70.139,10500.0
2012-08-13 10:45:00,95.24,95.24,95.17,95.17,12900.0,70.139,70.139,70.0875,70.0875,12900.0
2012-08-13 10:50:00,95.17,95.23,95.1,95.15,10900.0,70.0875,70.1317,70.0359,70.0728,10900.0
2012-08-13 10:55:00,95.15,95.21,95.15,95.18,10400.0,70.0728,70.117,70.0728,70.0949,10400.0
2012-08-13 11:00:00,95.16,95.2,95.08,95.09,18100.0,70.0801,70.1096,70.0212,70.0286,18100.0
2012-08-13 11:05:00,95.1,95.11,95.02,95.02,6100.0,70.0359,70.0433,69.977,69.977,6100.0
2012-08-13 11:10:00,95.04,95.04,94.94,94.94,7200.0,69.9918,69.9918,69.9181,69.9181,7200.0
2012-08-13 11:15:00,94.93,94.99,94.91,94.92,7500.0,69.9107,69.9549,69.896,69.9034,7500.0
2012-08-13 11:20:00,94.93,95.06,94.93,95.06,4000.0,69.9107,70.0065,69.9107,70.0065,4000.0
2012-08-13 11:25:00,95.07,95.14,95.05,95.1,5800.0,70.0138,70.0654,69.9991,70.0359,5800.0
2012-08-13 11:30:00,95.1,95.22,95.1,95.18,16500.0,70.0359,70.1243,70.0359,70.0949,16500.0
2012-08-13 11:35:00,95.21,95.31,95.2,95.31,7900.0,70.117,70.1906,70.1096,70.1906,7900.0
2012-08-13 11:40:00,95.31,95.36,95.3,95.35,5900.0,70.1906,70.2274,70.1832,70.2201,5900.0
2012-08-13 11:45:00,95.34,95.35,95.3,95.34,6600.0,70.2127,70.2201,70.1832,70.2127,6600.0
2012-08-13 11:50:00,95.35,95.36,95.3,95.36,4300.0,70.2201,70.2274,70.1832,70.2274,4300.0
2012-08-13 11:55:00,95.36,95.38,95.33,95.33,2700.0,70.2274,70.2421,70.2053,70.2053,2700.0
2012-08-13 12:00:00,95.34,95.35,95.3,95.33,4300.0,70.2127,70.2201,70.1832,70.2053,4300.0
2012-08-13 12:05:00,95.34,95.34,95.26,95.26,3000.0,70.2127,70.2127,70.1538,70.1538,3000.0
2012-08-13 12:10:00,95.24,95.25,95.23,95.24,5600.0,70.139,70.1464,70.1317,70.139,5600.0
2012-08-13 12:15:00,95.25,95.32,95.25,95.31,4600.0,70.1464,70.198,70.1464,70.1906,4600.0
2012-08-13 12:20:00,95.3,95.3,95.23,95.24,5800.0,70.1832,70.1832,70.1317,70.139,5800.0
2012-08-13 12:25:00,95.24,95.26,95.21,95.26,3200.0,70.139,70.1538,70.117,70.1538,3200.0
2012-08-13 12:30:00,95.27,95.31,95.26,95.29,4500.0,70.1611,70.1906,70.1538,70.1759,4500.0
2012-08-13 12:35:00,95.29,95.29,95.21,95.26,10200.0,70.1759,70.1759,70.117,70.1538,10200.0
2012-08-13 12:40:00,95.26,95.27,95.24,95.26,3500.0,70.1538,70.1611,70.139,70.1538,3500.0
2012-08-13 12:45:00,95.26,95.26,95.21,95.25,4200.0,70.1538,70.1538,70.117,70.1464,4200.0
2012-08-13 12:50:00,95.26,95.33,95.25,95.29,7000.0,70.1538,70.2053,70.1464,70.1759,7000.0
2012-08-13 12:55:00,95.28,95.38,95.28,95.38,7400.0,70.1685,70.2421,70.1685,70.2421,7400.0
2012-08-13 13:00:00,95.39,95.43,95.38,95.4,7400.0,70.2495,70.279,70.2421,70.2569,7400.0
2012-08-13 13:05:00,95.41,95.47,95.37,95.47,11200.0,70.2642,70.3084,70.2348,70.3084,11200.0
2012-08-13 13:10:00,95.46,95.48,95.42,95.44,6900.0,70.3011,70.3158,70.2716,70.2863,6900.0
2012-08-13 13:15:00,95.45,95.49,95.45,95.47,6300.0,70.2937,70.3232,70.2937,70.3084,6300.0
2012-08-13 13:20:00,95.47,95.47,95.44,95.45,4400.0,70.3084,70.3084,70.2863,70.2937,4400.0
2012-08-13 13:25:00,95.46,95.47,95.45,95.47,5000.0,70.3011,70.3084,70.2937,70.3084,5000.0
2012-08-13 13:30:00,95.46,95.49,95.45,95.49,7100.0,70.3011,70.3232,70.2937,70.3232,7100.0
2012-08-13 13:35:00,95.49,95.57,95.48,95.57,9300.0,70.3232,70.3821,70.3158,70.3821,9300.0
2012-08-13 13:40:00,95.57,95.59,95.56,95.56,8100.0,70.3821,70.3968,70.3747,70.3747,8100.0
2012-08-13 13:45:00,95.56,95.58,95.52,95.54,6800.0,70.3747,70.3894,70.3452,70.36,6800.0
2012-08-13 13:50:00,95.55,95.55,95.49,95.5,6400.0,70.3673,70.3673,70.3232,70.3305,6400.0
2012-08-13 13:55:00,95.5,95.55,95.49,95.55,5100.0,70.3305,70.3673,70.3232,70.3673,5100.0
2012-08-13 14:00:00,95.55,95.55,95.43,95.44,12300.0,70.3673,70.3673,70.279,70.2863,12300.0
2012-08-13 14:05:00,95.43,95.48,95.41,95.45,5300.0,70.279,70.3158,70.2642,70.2937,5300.0
2012-08-13 14:10:00,95.43,95.46,95.41,95.45,9500.0,70.279,70.3011,70.2642,70.2937,9500.0
2012-08-13 14:15:00,95.45,95.48,95.44,95.47,6300.0,70.2937,70.3158,70.2863,70.3084,6300.0
2012-08-13 14:20:00,95.48,95.54,95.47,95.54,14100.0,70.3158,70.36,70.3084,70.36,14100.0
2012-08-13 14:25:00,95.54,95.57,95.51,95.53,9300.0,70.36,70.3821,70.3379,70.3526,9300.0
2012-08-13 14:30:00,95.53,95.56,95.52,95.53,7900.0,70.3526,70.3747,70.3452,70.3526,7900.0
2012-08-13 14:35:00,95.52,95.59,95.52,95.59,7100.0,70.3452,70.3968,70.3452,70.3968,7100.0
2012-08-13 14:40:00,95.6,95.61,95.5,95.5,10800.0,70.4042,70.4115,70.3305,70.3305,10800.0
2012-08-13 14:45:00,95.51,95.55,95.5,95.51,6800.0,70.3379,70.3673,70.3305,70.3379,6800.0
2012-08-13 14:50:00,95.5,95.54,95.49,95.54,13400.0,70.3305,70.36,70.3232,70.36,13400.0
2012-08-13 14:55:00,95.54,95.61,95.54,95.56,7600.0,70.36,70.4115,70.36,70.3747,7600.0
2012-08-13 15:00:00,95.57,95.62,95.56,95.57,9500.0,70.3821,70.4189,70.3747,70.3821,9500.0
2012-08-13 15:05:00,95.59,95.6,95.56,95.59,7400.0,70.3968,70.4042,70.3747,70.3968,7400.0
2012-08-13 15:10:00,95.57,95.59,95.57,95.58,2600.0,70.3821,70.3968,70.3821,70.3894,2600.0
2012-08-13 15:15:00,95.58,95.58,95.49,95.51,21400.0,70.3894,70.3894,70.3232,70.3379,21400.0
2012-08-13 15:20:00,95.53,95.57,95.5,95.5,10300.0,70.3526,70.3821,70.3305,70.3305,10300.0
2012-08-13 15:25:00,95.51,95.57,95.49,95.56,11900.0,70.3379,70.3821,70.3232,70.3747,11900.0
2012-08-13 15:30:00,95.56,95.59,95.55,95.56,10500.0,70.3747,70.3968,70.3673,70.3747,10500.0
2012-08-13 15:35:00,95.55,95.62,95.54,95.58,11200.0,70.3673,70.4189,70.36,70.3894,11200.0
2012-08-13 15:40:00,95.58,95.59,95.52,95.54,14700.0,70.3894,70.3968,70.3452,70.36,14700.0
2012-08-13 15:45:00,95.55,95.59,95.54,95.55,17000.0,70.3673,70.3968,70.36,70.3673,17000.0
2012-08-13 15:50:00,95.55,95.56,95.49,95.52,17300.0,70.3673,70.3747,70.3232,70.3452,17300.0
2012-08-13 15:55:00,95.51,95.63,95.51,95.63,36400.0,70.3379,70.4263,70.3379,70.4263,36400.0
2012-08-14 09:30:00,96.0,96.0,95.41,95.42,41900.0,70.6987,70.6987,70.2642,70.2716,41900.0
2012-08-14 09:35:00,95.41,95.75,95.41,95.67,13400.0,70.2642,70.5146,70.2642,70.4557,13400.0
2012-08-14 09:40:00,95.64,95.91,95.62,95.83,9700.0,70.4336,70.6325,70.4189,70.5735,9700.0
2012-08-14 09:45:00,95.89,95.95,95.76,95.93,11500.0,70.6177,70.6619,70.522,70.6472,11500.0
2012-08-14 09:50:00,95.93,95.97,95.8,95.8,24100.0,70.6472,70.6766,70.5515,70.5515,24100.0
2012-08-14 09:55:00,95.78,95.87,95.7,95.84,13800.0,70.5367,70.603,70.4778,70.5809,13800.0
2012-08-14 10:00:00,95.86,95.87,95.8,95.83,11800.0,70.5956,70.603,70.5515,70.5735,11800.0
2012-08-14 10:05:00,95.83,95.84,95.74,95.77,6500.0,70.5735,70.5809,70.5073,70.5294,6500.0
2012-08-14 10:10:00,95.77,95.86,95.73,95.79,8400.0,70.5294,70.5956,70.4999,70.5441,8400.0
2012-08-14 10:15:00,95.79,95.87,95.73,95.75,18600.0,70.5441,70.603,70.4999,70.5146,18600.0
2012-08-14 10:20:00,95.75,95.77,95.68,95.7,10600.0,70.5146,70.5294,70.4631,70.4778,10600.0
2012-08-14 10:25:00,95.69,95.78,95.6,95.77,7300.0,70.4704,70.5367,70.4042,70.5294,7300.0
2012-08-14 10:30:00,95.77,95.77,95.62,95.65,12400.0,70.5294,70.5294,70.4189,70.441,12400.0
2012-08-14 10:35:00,95.66,95.7,95.6,95.7,25600.0,70.4484,70.4778,70.4042,70.4778,25600.0
2012-08-14 10:40:00,95.71,95.76,95.66,95.69,23500.0,70.4852,70.522,70.4484,70.4704,23500.0
2012-08-14 10:45:00,95.69,95.78,95.68,95.7,16600.0,70.4704,70.5367,70.4631,70.4778,16600.0
2012-08-14 10:50:00,95.72,95.76,95.65,95.67,27500.0,70.4925,70.522,70.441,70.4557,27500.0
2012-08-14 10:55:00,95.67,95.73,95.66,95.71,12200.0,70.4557,70.4999,70.4484,70.4852,12200.0
2012-08-14 11:00:00,95.72,95.73,95.65,95.7,19700.0,70.4925,70.4999,70.441,70.4778,19700.0
2012-08-14 11:05:00,95.7,95.7,95.61,95.61,24900.0,70.4778,70.4778,70.4115,70.4115,24900.0
2012-08-14 11:10:00,95.6,95.67,95.6,95.67,4700.0,70.4042,70.4557,70.4042,70.4557,4700.0
2012-08-14 11:15:00,95.65,95.7,95.64,95.68,7200.0,70.441,70.4778,70.4336,70.4631,7200.0
2012-08-14 11:20:00,95.68,95.7,95.65,95.67,25700.0,70.4631,70.4778,70.441,70.4557,25700.0
2012-08-14 11:25:00,95.67,95.69,95.64,95.64,7000.0,70.4557,70.4704,70.4336,70.4336,7000.0
2012-08-14 11:30:00,95.66,95.68,95.6,95.63,40100.0,70.4484,70.4631,70.4042,70.4263,40100.0
2012-08-14 11:35:00,95.65,95.67,95.6,95.6,7300.0,70.441,70.4557,70.4042,70.4042,7300.0
2012-08-14 11:40:00,95.62,95.64,95.6,95.6,4900.0,70.4189,70.4336,70.4042,70.4042,4900.0
2012-08-14 11:45:00,95.6,95.68,95.6,95.67,10200.0,70.4042,70.4631,70.4042,70.4557,10200.0
2012-08-14 11:50:00,95.66,95.66,95.55,95.57,8400.0,70.4484,70.4484,70.3673,70.3821,8400.0
2012-08-14 11:55:00,95.59,95.6,95.57,95.59,5600.0,70.3968,70.4042,70.3821,70.3968,5600.0
2012-08-14 12:00:00,95.57,95.58,95.54,95.57,4400.0,70.3821,70.3894,70.36,70.3821,4400.0
2012-08-14 12:05:00,95.59,95.59,95.52,95.53,5000.0,70.3968,70.3968,70.3452,70.3526,5000.0
2012-08-14 12:10:00,95.52,95.54,95.46,95.46,6900.0,70.3452,70.36,70.3011,70.3011,6900.0
2012-08-14 12:15:00,95.47,95.49,95.46,95.46,4900.0,70.3084,70.3232,70.3011,70.3011,4900.0
2012-08-14 12:20:00,95.46,95.5,95.45,95.5,9900.0,70.3011,70.3305,70.2937,70.3305,9900.0
2012-08-14 12:25:00,95.47,95.51,95.47,95.49,6900.0,70.3084,70.3379,70.3084,70.3232,6900.0
2012-08-14 12:30:00,95.5,95.56,95.5,95.52,32800.0,70.3305,70.3747,70.3305,70.3452,32800.0
2012-08-14 12:35:00,95.51,95.55,95.48,95.5,21400.0,70.3379,70.3673,70.3158,70.3305,21400.0
2012-08-14 12:40:00,95.5,95.52,95.41,95.5,13700.0,70.3305,70.3452,70.2642,70.3305,13700.0
2012-08-14 12:45:00,95.5,95.58,95.48,95.58,13900.0,70.3305,70.3894,70.3158,70.3894,13900.0
2012-08-14 12:50:00,95.54,95.55,95.48,95.5,5500.0,70.36,70.3673,70.3158,70.3305,5500.0
2012-08-14 12:55:00,95.48,95.48,95.37,95.4,5500.0,70.3158,70.3158,70.2348,70.2569,5500.0
2012-08-14 13:00:00,95.4,95.44,95.37,95.43,7500.0,70.2569,70.2863,70.2348,70.279,7500.0
2012-08-14 13:05:00,95.41,95.46,95.41,95.43,6900.0,70.2642,70.3011,70.2642,70.279,6900.0
2012-08-14 13:10:00,95.43,95.52,95.38,95.52,61100.0,70.279,70.3452,70.2421,70.3452,61100.0
2012-08-14 13:15:00,95.51,95.51,95.42,95.48,10600.0,70.3379,70.3379,70.2716,70.3158,10600.0
2012-08-14 13:20:00,95.48,95.61,95.46,95.61,17500.0,70.3158,70.4115,70.3011,70.4115,17500.0
2012-08-14 13:25:00,95.62,95.64,95.6,95.62,11000.0,70.4189,70.4336,70.4042,70.4189,11000.0
2012-08-14 13:30:00,95.61,95.62,95.6,95.62,8300.0,70.4115,70.4189,70.4042,70.4189,8300.0
2012-08-14 13:35:00,95.62,95.7,95.6,95.66,10200.0,70.4189,70.4778,70.4042,70.4484,10200.0
2012-08-14 13:40:00,95.66,95.7,95.65,95.67,4200.0,70.4484,70.4778,70.441,70.4557,4200.0
2012-08-14 13:45:00,95.68,95.69,95.63,95.63,5700.0,70.4631,70.4704,70.4263,70.4263,5700.0
2012-08-14 13:50:00,95.63,95.65,95.63,95.63,6400.0,70.4263,70.441,70.4263,70.4263,6400.0
2012-08-14 13:55:00,95.63,95.71,95.63,95.7,19100.0,70.4263,70.4852,70.4263,70.4778,19100.0
2012-08-14 14:00:00,95.72,95.72,95.7,95.7,28000.0,70.4925,70.4925,70.4778,70.4778,28000.0
2012-08-14 14:05:00,95.69,95.72,95.66,95.69,9700.0,70.4704,70.4925,70.4484,70.4704,9700.0
2012-08-14 14:10:00,95.7,95.71,95.67,95.68,4400.0,70.4778,70.4852,70.4557,70.4631,4400.0
2012-08-14 14:15:00,95.66,95.7,95.66,95.69,7500.0,70.4484,70.4778,70.4484,70.4704,7500.0
2012-08-14 14:20:00,95.7,95.72,95.65,95.72,7000.0,70.4778,70.4925,70.441,70.4925,7000.0
2012-08-14 14:25:00,95.72,95.72,95.65,95.68,6300.0,70.4925,70.4925,70.441,70.4631,6300.0
2012-08-14 14:30:00,95.7,95.7,95.64,95.66,4900.0,70.4778,70.4778,70.4336,70.4484,4900.0
2012-08-14 14:35:00,95.64,95.69,95.64,95.66,4800.0,70.4336,70.4704,70.4336,70.4484,4800.0
2012-08-14 14:40:00,95.66,95.67,95.58,95.58,6900.0,70.4484,70.4557,70.3894,70.3894,6900.0
2012-08-14 14:45:00,95.57,95.62,95.55,95.57,6600.0,70.3821,70.4189,70.3673,70.3821,6600.0
2012-08-14 14:50:00,95.57,95.58,95.52,95.52,6300.0,70.3821,70.3894,70.3452,70.3452,6300.0
2012-08-14 14:55:00,95.52,95.54,95.48,95.54,5200.0,70.3452,70.36,70.3158,70.36,5200.0
2012-08-14 15:00:00,95.54,95.58,95.54,95.55,7400.0,70.36,70.3894,70.36,70.3673,7400.0
2012-08-14 15:05:00,95.55,95.58,95.54,95.55,8400.0,70.3673,70.3894,70.36,70.3673,8400.0
2012-08-14 15:10:00,95.55,95.57,95.46,95.51,11900.0,70.3673,70.3821,70.3011,70.3379,11900.0
2012-08-14 15:15:00,95.53,95.53,95.49,95.49,8500.0,70.3526,70.3526,70.3232,70.3232,8500.0
2012-08-14 15:20:00,95.49,95.51,95.47,95.5,10800.0,70.3232,70.3379,70.3084,70.3305,10800.0
2012-08-14 15:25:00,95.52,95.58,95.5,95.58,10700.0,70.3452,70.3894,70.3305,70.3894,10700.0
2012-08-14 15:30:00,95.57,95.57,95.47,95.49,17500.0,70.3821,70.3821,70.3084,70.3232,17500.0
2012-08-14 15:35:00,95.5,95.5,95.44,95.47,15500.0,70.3305,70.3305,70.2863,70.3084,15500.0
2012-08-14 15:40:00,95.47,95.5,95.44,95.49,17500.0,70.3084,70.3305,70.2863,70.3232,17500.0
2012-08-14 15:45:00,95.48,95.53,95.47,95.51,22400.0,70.3158,70.3526,70.3084,70.3379,22400.0
2012-08-14 15:50:00,95.5,95.55,95.44,95.48,40800.0,70.3305,70.3673,70.2863,70.3158,40800.0
2012-08-14 15:55:00,95.46,95.67,95.46,95.67,62700.0,70.3011,70.4557,70.3011,70.4557,62700.0
2012-08-15 09:30:00,95.84,95.93,95.51,95.87,29200.0,70.5809,70.6472,70.3379,70.603,29200.0
2012-08-15 09:35:00,95.79,95.99,95.79,95.92,24600.0,70.5441,70.6914,70.5441,70.6398,24600.0
2012-08-15 09:40:00,95.93,96.13,95.9,96.1,46200.0,70.6472,70.7945,70.6251,70.7724,46200.0
2012-08-15 09:45:00,96.09,96.2,95.99,96.15,25000.0,70.765,70.846,70.6914,70.8092,25000.0
2012-08-15 09:50:00,96.15,96.32,96.14,96.31,16900.0,70.8092,70.9344,70.8018,70.927,16900.0
2012-08-15 09:55:00,96.3,96.47,96.18,96.4,33600.0,70.9197,71.0449,70.8313,70.9933,33600.0
2012-08-15 10:00:00,96.41,96.71,96.39,96.71,20500.0,71.0007,71.2216,70.986,71.2216,20500.0
2012-08-15 10:05:00,96.71,96.76,96.66,96.75,21700.0,71.2216,71.2584,71.1848,71.2511,21700.0
2012-08-15 10:10:00,96.75,96.89,96.74,96.82,12800.0,71.2511,71.3542,71.2437,71.3026,12800.0
2012-08-15 10:15:00,96.81,96.85,96.65,96.78,16400.0,71.2953,71.3247,71.1774,71.2732,16400.0
2012-08-15 10:20:00,96.78,96.84,96.78,96.8,20000.0,71.2732,71.3174,71.2732,71.2879,20000.0
2012-08-15 10:25:00,96.82,96.86,96.59,96.59,18700.0,71.3026,71.3321,71.1332,71.1332,18700.0
2012-08-15 10:30:00,96.59,96.68,96.59,96.64,13500.0,71.1332,71.1995,71.1332,71.1701,13500.0
2012-08-15 10:35:00,96.66,96.72,96.62,96.63,13100.0,71.1848,71.229,71.1553,71.1627,13100.0
2012-08-15 10:40:00,96.62,96.62,96.46,96.61,15300.0,71.1553,71.1553,71.0375,71.148,15300.0
2012-08-15 10:45:00,96.6,96.66,96.53,96.66,12600.0,71.1406,71.1848,71.0891,71.1848,12600.0
2012-08-15 10:50:00,96.67,96.71,96.67,96.68,7300.0,71.1922,71.2216,71.1922,71.1995,7300.0
2012-08-15 10:55:00,96.68,96.71,96.62,96.64,8700.0,71.1995,71.2216,71.1553,71.1701,8700.0
2012-08-15 11:00:00,96.63,96.65,96.58,96.65,7500.0,71.1627,71.1774,71.1259,71.1774,7500.0
2012-08-15 11:05:00,96.63,96.73,96.63,96.71,17400.0,71.1627,71.2363,71.1627,71.2216,17400.0
2012-08-15 11:10:00,96.73,96.78,96.72,96.78,11000.0,71.2363,71.2732,71.229,71.2732,11000.0
2012-08-15 11:15:00,96.8,96.8,96.73,96.73,9100.0,71.2879,71.2879,71.2363,71.2363,9100.0
2012-08-15 11:20:00,96.73,96.77,96.67,96.67,6700.0,71.2363,71.2658,71.1922,71.1922,6700.0
2012-08-15 11:25:00,96.69,96.69,96.55,96.62,9100.0,71.2069,71.2069,71.1038,71.1553,9100.0
2012-08-15 11:30:00,96.62,96.64,96.54,96.54,7200.0,71.1553,71.1701,71.0964,71.0964,7200.0
2012-08-15 11:35:00,96.54,96.6,96.51,96.59,7800.0,71.0964,71.1406,71.0743,71.1332,7800.0
2012-08-15 11:40:00,96.59,96.59,96.53,96.55,10500.0,71.1332,71.1332,71.0891,71.1038,10500.0
2012-08-15 11:45:00,96.55,96.56,96.53,96.55,13900.0,71.1038,71.1112,71.0891,71.1038,13900.0
2012-08-15 11:50:00,96.55,96.56,96.49,96.51,17800.0,71.1038,71.1112,71.0596,71.0743,17800.0
2012-08-15 11:55:00,96.5,96.52,96.47,96.5,12000.0,71.067,71.0817,71.0449,71.067,12000.0
2012-08-15 12:00:00,96.5,96.53,96.49,96.51,13000.0,71.067,71.0891,71.0596,71.0743,13000.0
2012-08-15 12:05:00,96.5,96.52,96.49,96.51,7300.0,71.067,71.0817,71.0596,71.0743,7300.0
2012-08-15 12:10:00,96.51,96.51,96.44,96.45,6000.0,71.0743,71.0743,71.0228,71.0301,6000.0
2012-08-15 12:15:00,96.45,96.51,96.45,96.51,5400.0,71.0301,71.0743,71.0301,71.0743,5400.0
2012-08-15 12:20:00,96.51,96.52,96.5,96.51,10300.0,71.0743,71.0817,71.067,71.0743,10300.0
2012-08-15 12:25:00,96.51,96.51,96.47,96.5,3200.0,71.0743,71.0743,71.0449,71.067,3200.0
2012-08-15 12:30:00,96.49,96.51,96.48,96.5,7300.0,71.0596,71.0743,71.0522,71.067,7300.0
2012-08-15 12:35:00,96.49,96.52,96.48,96.49,5900.0,71.0596,71.0817,71.0522,71.0596,5900.0
2012-08-15 12:40:00,96.48,96.48,96.42,96.45,5500.0,71.0522,71.0522,71.0081,71.0301,5500.0
2012-08-15 12:45:00,96.44,96.51,96.43,96.46,10600.0,71.0228,71.0743,71.0154,71.0375,10600.0
2012-08-15 12:50:00,96.47,96.5,96.45,96.49,10900.0,71.0449,71.067,71.0301,71.0596,10900.0
2012-08-15 12:55:00,96.5,96.52,96.45,96.47,11600.0,71.067,71.0817,71.0301,71.0449,11600.0
2012-08-15 13:00:00,96.43,96.48,96.43,96.48,5700.0,71.0154,71.0522,71.0154,71.0522,5700.0
2012-08-15 13:05:00,96.48,96.51,96.47,96.5,10700.0,71.0522,71.0743,71.0449,71.067,10700.0
2012-08-15 13:10:00,96.49,96.5,96.46,96.5,4600.0,71.0596,71.067,71.0375,71.067,4600.0
2012-08-15 13:15:00,96.5,96.5,96.44,96.48,11600.0,71.067,71.067,71.0228,71.0522,11600.0
2012-08-15 13:20:00,96.48,96.48,96.42,96.42,5900.0,71.0522,71.0522,71.0081,71.0081,5900.0
2012-08-15 13:25:00,96.42,96.47,96.42,96.46,8000.0,71.0081,71.0449,71.0081,71.0375,8000.0
2012-08-15 13:30:00,96.45,96.46,96.44,96.46,2300.0,71.0301,71.0375,71.0228,71.0375,2300.0
2012-08-15 13:35:00,96.46,96.48,96.45,96.48,4000.0,71.0375,71.0522,71.0301,71.0522,4000.0
2012-08-15 13:40:00,96.48,96.52,96.47,96.5,8900.0,71.0522,71.0817,71.0449,71.067,8900.0
2012-08-15 13:45:00,96.51,96.51,96.46,96.49,11600.0,71.0743,71.0743,71.0375,71.0596,11600.0
2012-08-15 13:50:00,96.49,96.49,96.47,96.49,6600.0,71.0596,71.0596,71.0449,71.0596,6600.0
2012-08-15 13:55:00,96.49,96.49,96.43,96.43,8400.0,71.0596,71.0596,71.0154,71.0154,8400.0
2012-08-15 14:00:00,96.44,96.47,96.42,96.46,6700.0,71.0228,71.0449,71.0081,71.0375,6700.0
2012-08-15 14:05:00,96.46,96.46,96.41,96.44,11600.0,71.0375,71.0375,71.0007,71.0228,11600.0
2012-08-15 14:10:00,96.43,96.48,96.43,96.48,11800.0,71.0154,71.0522,71.0154,71.0522,11800.0
2012-08-15 14:15:00,96.47,96.55,96.47,96.53,13500.0,71.0449,71.1038,71.0449,71.0891,13500.0
2012-08-15 14:20:00,96.53,96.55,96.51,96.55,9000.0,71.0891,71.1038,71.0743,71.1038,9000.0
2012-08-15 14:25:00,96.55,96.55,96.47,96.5,13800.0,71.1038,71.1038,71.0449,71.067,13800.0
2012-08-15 14:30:00,96.48,96.52,96.47,96.49,9800.0,71.0522,71.0817,71.0449,71.0596,9800.0
2012-08-15 14:35:00,96.48,96.54,96.48,96.53,15000.0,71.0522,71.0964,71.0522,71.0891,15000.0
2012-08-15 14:40:00,96.52,96.53,96.49,96.52,7500.0,71.0817,71.0891,71.0596,71.0817,7500.0
2012-08-15 14:45:00,96.53,96.54,96.48,96.51,6300.0,71.0891,71.0964,71.0522,71.0743,6300.0
2012-08-15 14:50:00,96.5,96.55,96.47,96.5,7900.0,71.067,71.1038,71.0449,71.067,7900.0
2012-08-15 14:55:00,96.5,96.53,96.49,96.51,16500.0,71.067,71.0891,71.0596,71.0743,16500.0
2012-08-15 15:00:00,96.51,96.53,96.47,96.48,6500.0,71.0743,71.0891,71.0449,71.0522,6500.0
2012-08-15 15:05:00,96.48,96.48,96.45,96.47,6600.0,71.0522,71.0522,71.0301,71.0449,6600.0
2012-08-15 15:10:00,96.49,96.5,96.44,96.45,9300.0,71.0596,71.067,71.0228,71.0301,9300.0
2012-08-15 15:15:00,96.45,96.5,96.45,96.49,6200.0,71.0301,71.067,71.0301,71.0596,6200.0
2012-08-15 15:20:00,96.48,96.49,96.44,96.45,8400.0,71.0522,71.0596,71.0228,71.0301,8400.0
2012-08-15 15:25:00,96.46,96.46,96.37,96.4,28600.0,71.0375,71.0375,70.9712,70.9933,28600.0
2012-08-15 15:30:00,96.4,96.4,96.37,96.37,7200.0,70.9933,70.9933,70.9712,70.9712,7200.0
2012-08-15 15:35:00,96.37,96.38,96.32,96.32,13800.0,70.9712,70.9786,70.9344,70.9344,13800.0
2012-08-15 15:40:00,96.33,96.42,96.32,96.42,12500.0,70.9418,71.0081,70.9344,71.0081,12500.0
2012-08-15 15:45:00,96.44,96.44,96.36,96.39,16200.0,71.0228,71.0228,70.9639,70.986,16200.0
2012-08-15 15:50:00,96.39,96.49,96.38,96.49,29500.0,70.986,71.0596,70.9786,71.0596,29500.0
2012-08-15 15:55:00,96.49,96.49,96.42,96.44,51400.0,71.0596,71.0596,71.0081,71.0228,51400.0
2012-08-16 09:30:00,96.23,96.29,96.02,96.23,35500.0,70.8681,70.9123,70.7135,70.8681,35500.0
2012-08-16 09:35:00,96.21,96.21,95.88,95.96,18800.0,70.8534,70.8534,70.6104,70.6693,18800.0
2012-08-16 09:40:00,95.96,95.96,95.85,95.9,13600.0,70.6693,70.6693,70.5883,70.6251,13600.0
2012-08-16 09:45:00,95.93,96.0,95.88,95.88,14800.0,70.6472,70.6987,70.6104,70.6104,14800.0
2012-08-16 09:50:00,95.88,95.88,95.7,95.74,17100.0,70.6104,70.6104,70.4778,70.5073,17100.0
2012-08-16 09:55:00,95.74,95.81,95.7,95.74,15100.0,70.5073,70.5588,70.4778,70.5073,15100.0
2012-08-16 10:00:00,95.74,95.92,95.72,95.89,13100.0,70.5073,70.6398,70.4925,70.6177,13100.0
2012-08-16 10:05:00,95.9,95.96,95.89,95.92,9500.0,70.6251,70.6693,70.6177,70.6398,9500.0
2012-08-16 10:10:00,95.92,96.0,95.89,96.0,14800.0,70.6398,70.6987,70.6177,70.6987,14800.0
2012-08-16 10:15:00,95.98,95.98,95.89,95.96,15200.0,70.684,70.684,70.6177,70.6693,15200.0
2012-08-16 10:20:00,95.96,96.02,95.83,95.83,15400.0,70.6693,70.7135,70.5735,70.5735,15400.0
2012-08-16 10:25:00,95.83,95.85,95.76,95.81,16200.0,70.5735,70.5883,70.522,70.5588,16200.0
2012-08-16 10:30:00,95.81,95.92,95.81,95.82,19800.0,70.5588,70.6398,70.5588,70.5662,19800.0
2012-08-16 10:35:00,95.82,95.93,95.78,95.93,13400.0,70.5662,70.6472,70.5367,70.6472,13400.0
2012-08-16 10:40:00,95.92,95.92,95.86,95.9,9900.0,70.6398,70.6398,70.5956,70.6251,9900.0
2012-08-16 10:45:00,95.91,95.91,95.8,95.9,10200.0,70.6325,70.6325,70.5515,70.6251,10200.0
2012-08-16 10:50:00,95.91,95.92,95.87,95.89,10600.0,70.6325,70.6398,70.603,70.6177,10600.0
2012-08-16 10:55:00,95.91,95.93,95.86,95.89,11500.0,70.6325,70.6472,70.5956,70.6177,11500.0
2012-08-16 11:00:00,95.87,95.88,95.78,95.78,10900.0,70.603,70.6104,70.5367,70.5367,10900.0
2012-08-16 11:05:00,95.77,95.78,95.71,95.73,19700.0,70.5294,70.5367,70.4852,70.4999,19700.0
2012-08-16 11:10:00,95.74,95.82,95.74,95.8,9500.0,70.5073,70.5662,70.5073,70.5515,9500.0
2012-08-16 11:15:00,95.8,95.94,95.8,95.94,10100.0,70.5515,70.6546,70.5515,70.6546,10100.0
2012-08-16 11:20:00,95.93,96.02,95.9,96.0,24100.0,70.6472,70.7135,70.6251,70.6987,24100.0
2012-08-16 11:25:00,96.02,96.02,95.97,96.02,14700.0,70.7135,70.7135,70.6766,70.7135,14700.0
2012-08-16 11:30:00,96.02,96.03,96.0,96.02,9700.0,70.7135,70.7208,70.6987,70.7135,9700.0
2012-08-16 11:35:00,96.01,96.03,96.0,96.03,11600.0,70.7061,70.7208,70.6987,70.7208,11600.0
2012-08-16 11:40:00,96.02,96.06,96.0,96.06,8800.0,70.7135,70.7429,70.6987,70.7429,8800.0
2012-08-16 11:45:00,96.06,96.1,96.01,96.03,8600.0,70.7429,70.7724,70.7061,70.7208,8600.0
2012-08-16 11:50:00,96.02,96.06,96.0,96.05,8700.0,70.7135,70.7429,70.6987,70.7356,8700.0
2012-08-16 11:55:00,96.07,96.08,96.0,96.0,7300.0,70.7503,70.7577,70.6987,70.6987,7300.0
2012-08-16 12:00:00,96.01,96.02,96.0,96.0,7200.0,70.7061,70.7135,70.6987,70.6987,7200.0
2012-08-16 12:05:00,96.0,96.03,96.0,96.01,8500.0,70.6987,70.7208,70.6987,70.7061,8500.0
2012-08-16 12:10:00,96.01,96.04,96.0,96.04,9700.0,70.7061,70.7282,70.6987,70.7282,9700.0
2012-08-16 12:15:00,96.03,96.04,96.03,96.04,3700.0,70.7208,70.7282,70.7208,70.7282,3700.0
2012-08-16 12:20:00,96.03,96.09,96.02,96.09,5500.0,70.7208,70.765,70.7135,70.765,5500.0
2012-08-16 12:25:00,96.08,96.12,96.08,96.12,9400.0,70.7577,70.7871,70.7577,70.7871,9400.0
2012-08-16 12:30:00,96.11,96.14,96.09,96.09,6300.0,70.7798,70.8018,70.765,70.765,6300.0
2012-08-16 12:35:00,96.1,96.14,96.1,96.14,4800.0,70.7724,70.8018,70.7724,70.8018,4800.0
2012-08-16 12:40:00,96.13,96.14,96.1,96.1,3000.0,70.7945,70.8018,70.7724,70.7724,3000.0
2012-08-16 12:45:00,96.1,96.11,96.01,96.01,6600.0,70.7724,70.7798,70.7061,70.7061,6600.0
2012-08-16 12:50:00,96.01,96.13,96.01,96.13,11700.0,70.7061,70.7945,70.7061,70.7945,11700.0
2012-08-16 12:55:00,96.13,96.14,96.09,96.12,13800.0,70.7945,70.8018,70.765,70.7871,13800.0
2012-08-16 13:00:00,96.12,96.17,96.12,96.17,13400.0,70.7871,70.8239,70.7871,70.8239,13400.0
2012-08-16 13:05:00,96.16,96.21,96.16,96.21,9700.0,70.8166,70.8534,70.8166,70.8534,9700.0
2012-08-16 13:10:00,96.22,96.22,96.16,96.17,7700.0,70.8608,70.8608,70.8166,70.8239,7700.0
2012-08-16 13:15:00,96.18,96.21,96.17,96.19,8700.0,70.8313,70.8534,70.8239,70.8387,8700.0
2012-08-16 13:20:00,96.18,96.19,96.16,96.17,8100.0,70.8313,70.8387,70.8166,70.8239,8100.0
2012-08-16 13:25:00,96.17,96.21,96.1,96.1,38200.0,70.8239,70.8534,70.7724,70.7724,38200.0
2012-08-16 13:30:00,96.1,96.22,96.1,96.21,38200.0,70.7724,70.8608,70.7724,70.8534,38200.0
2012-08-16 13:35:00,96.22,96.23,96.2,96.23,6800.0,70.8608,70.8681,70.846,70.8681,6800.0
2012-08-16 13:40:00,96.23,96.24,96.13,96.13,13600.0,70.8681,70.8755,70.7945,70.7945,13600.0
2012-08-16 13:45:00,96.14,96.15,96.1,96.13,12900.0,70.8018,70.8092,70.7724,70.7945,12900.0
2012-08-16 13:50:00,96.15,96.24,96.15,96.23,9200.0,70.8092,70.8755,70.8092,70.8681,9200.0
2012-08-16 13:55:00,96.23,96.25,96.22,96.23,26300.0,70.8681,70.8829,70.8608,70.8681,26300.0
2012-08-16 14:00:00,96.23,96.3,96.23,96.3,9800.0,70.8681,70.9197,70.8681,70.9197,9800.0
2012-08-16 14:05:00,96.3,96.37,96.29,96.36,36700.0,70.9197,70.9712,70.9123,70.9639,36700.0
2012-08-16 14:10:00,96.36,96.36,96.25,96.25,32900.0,70.9639,70.9639,70.8829,70.8829,32900.0
2012-08-16 14:15:00,96.26,96.28,96.24,96.25,7500.0,70.8902,70.9049,70.8755,70.8829,7500.0
2012-08-16 14:20:00,96.26,96.31,96.25,96.29,13100.0,70.8902,70.927,70.8829,70.9123,13100.0
2012-08-16 14:25:00,96.28,96.29,96.24,96.24,27900.0,70.9049,70.9123,70.8755,70.8755,27900.0
2012-08-16 14:30:00,96.25,96.38,96.25,96.32,52500.0,70.8829,70.9786,70.8829,70.9344,52500.0
2012-08-16 14:35:00,96.32,96.33,96.3,96.32,39300.0,70.9344,70.9418,70.9197,70.9344,39300.0
2012-08-16 14:40:00,96.32,96.44,96.32,96.44,19300.0,70.9344,71.0228,70.9344,71.0228,19300.0
2012-08-16 14:45:00,96.43,96.44,96.4,96.44,18200.0,71.0154,71.0228,70.9933,71.0228,18200.0
2012-08-16 14:50:00,96.44,96.48,96.4,96.43,33500.0,71.0228,71.0522,70.9933,71.0154,33500.0
2012-08-16 14:55:00,96.43,96.43,96.4,96.43,21000.0,71.0154,71.0154,70.9933,71.0154,21000.0
2012-08-16 15:00:00,96.41,96.43,96.36,96.4,25300.0,71.0007,71.0154,70.9639,70.9933,25300.0
2012-08-16 15:05:00,96.4,96.45,96.4,96.43,17900.0,70.9933,71.0301,70.9933,71.0154,17900.0
2012-08-16 15:10:00,96.42,96.44,96.4,96.41,44900.0,71.0081,71.0228,70.9933,71.0007,44900.0
2012-08-16 15:15:00,96.41,96.43,96.39,96.42,38900.0,71.0007,71.0154,70.986,71.0081,38900.0
2012-08-16 15:20:00,96.43,96.55,96.43,96.54,24000.0,71.0154,71.1038,71.0154,71.0964,24000.0
2012-08-16 15:25:00,96.54,96.61,96.54,96.6,70900.0,71.0964,71.148,71.0964,71.1406,70900.0
2012-08-16 15:30:00,96.59,96.6,96.47,96.49,30300.0,71.1332,71.1406,71.0449,71.0596,30300.0
2012-08-16 15:35:00,96.5,96.51,96.48,96.5,16300.0,71.067,71.0743,71.0522,71.067,16300.0
2012-08-16 15:40:00,96.5,96.5,96.41,96.45,29600.0,71.067,71.067,71.0007,71.0301,29600.0
2012-08-16 15:45:00,96.45,96.51,96.44,96.49,26900.0,71.0301,71.0743,71.0228,71.0596,26900.0
2012-08-16 15:50:00,96.5,96.52,96.45,96.49,47100.0,71.067,71.0817,71.0301,71.0596,47100.0
2012-08-16 15:55:00,96.48,96.5,96.45,96.49,52100.0,71.0522,71.067,71.0301,71.0596,52100.0
2012-08-17 09:30:00,96.79,96.84,96.2,96.36,358800.0,71.2805,71.3174,70.846,70.9639,358800.0
2012-08-17 09:35:00,96.36,96.53,96.34,96.46,29700.0,70.9639,71.0891,70.9491,71.0375,29700.0
2012-08-17 09:40:00,96.45,96.45,96.34,96.37,49900.0,71.0301,71.0301,70.9491,70.9712,49900.0
2012-08-17 09:45:00,96.4,96.43,96.2,96.2,34100.0,70.9933,71.0154,70.846,70.846,34100.0
2012-08-17 09:50:00,96.2,96.27,96.1,96.13,17000.0,70.846,70.8976,70.7724,70.7945,17000.0
2012-08-17 09:55:00,96.14,96.29,96.1,96.27,15500.0,70.8018,70.9123,70.7724,70.8976,15500.0
2012-08-17 10:00:00,96.26,96.3,96.12,96.16,12900.0,70.8902,70.9197,70.7871,70.8166,12900.0
2012-08-17 10:05:00,96.16,96.16,96.08,96.13,14800.0,70.8166,70.8166,70.7577,70.7945,14800.0
2012-08-17 10:10:00,96.11,96.31,96.1,96.29,12200.0,70.7798,70.927,70.7724,70.9123,12200.0
2012-08-17 10:15:00,96.29,96.35,96.2,96.26,11200.0,70.9123,70.9565,70.846,70.8902,11200.0
2012-08-17 10:20:00,96.26,96.38,96.21,96.38,8400.0,70.8902,70.9786,70.8534,70.9786,8400.0
2012-08-17 10:25:00,96.35,96.35,96.28,96.29,8800.0,70.9565,70.9565,70.9049,70.9123,8800.0
2012-08-17 10:30:00,96.28,96.42,96.25,96.38,14400.0,70.9049,71.0081,70.8829,70.9786,14400.0
2012-08-17 10:35:00,96.39,96.39,96.27,96.27,13300.0,70.986,70.986,70.8976,70.8976,13300.0
2012-08-17 10:40:00,96.27,96.29,96.18,96.28,18600.0,70.8976,70.9123,70.8313,70.9049,18600.0
2012-08-17 10:45:00,96.26,96.27,96.19,96.23,7500.0,70.8902,70.8976,70.8387,70.8681,7500.0
2012-08-17 10:50:00,96.23,96.37,96.23,96.35,5500.0,70.8681,70.9712,70.8681,70.9565,5500.0
2012-08-17 10:55:00,96.35,96.38,96.33,96.36,5300.0,70.9565,70.9786,70.9418,70.9639,5300.0
2012-08-17 11:00:00,96.36,96.36,96.28,96.32,5500.0,70.9639,70.9639,70.9049,70.9344,5500.0
2012-08-17 11:05:00,96.32,96.32,96.26,96.27,5700.0,70.9344,70.9344,70.8902,70.8976,5700.0
2012-08-17 11:10:00,96.27,96.38,96.27,96.28,5600.0,70.8976,70.9786,70.8976,70.9049,5600.0
2012-08-17 11:15:00,96.28,96.29,96.21,96.28,7800.0,70.9049,70.9123,70.8534,70.9049,7800.0
2012-08-17 11:20:00,96.3,96.38,96.3,96.36,7700.0,70.9197,70.9786,70.9197,70.9639,7700.0
2012-08-17 11:25:00,96.36,96.37,96.31,96.35,5100.0,70.9639,70.9712,70.927,70.9565,5100.0
2012-08-17 11:30:00,96.35,96.35,96.28,96.29,5200.0,70.9565,70.9565,70.9049,70.9123,5200.0
2012-08-17 11:35:00,96.28,96.3,96.25,96.27,5500.0,70.9049,70.9197,70.8829,70.8976,5500.0
2012-08-17 11:40:00,96.29,96.35,96.29,96.33,7900.0,70.9123,70.9565,70.9123,70.9418,7900.0
2012-08-17 11:45:00,96.33,96.33,96.2,96.23,8100.0,70.9418,70.9418,70.846,70.8681,8100.0
2012-08-17 11:50:00,96.23,96.33,96.23,96.3,7100.0,70.8681,70.9418,70.8681,70.9197,7100.0
2012-08-17 11:55:00,96.31,96.31,96.26,96.28,7100.0,70.927,70.927,70.8902,70.9049,7100.0
2012-08-17 12:00:00,96.28,96.31,96.26,96.29,4200.0,70.9049,70.927,70.8902,70.9123,4200.0
2012-08-17 12:05:00,96.29,96.31,96.28,96.3,5900.0,70.9123,70.927,70.9049,70.9197,5900.0
2012-08-17 12:10:00,96.29,96.34,96.29,96.34,3800.0,70.9123,70.9491,70.9123,70.9491,3800.0
2012-08-17 12:15:00,96.34,96.38,96.32,96.37,3900.0,70.9491,70.9786,70.9344,70.9712,3900.0
2012-08-17 12:20:00,96.35,96.38,96.32,96.32,10900.0,70.9565,70.9786,70.9344,70.9344,10900.0
2012-08-17 12:25:00,96.32,96.32,96.28,96.28,4100.0,70.9344,70.9344,70.9049,70.9049,4100.0
2012-08-17 12:30:00,96.28,96.29,96.18,96.18,22200.0,70.9049,70.9123,70.8313,70.8313,22200.0
2012-08-17 12:35:00,96.19,96.2,96.08,96.1,30000.0,70.8387,70.846,70.7577,70.7724,30000.0
2012-08-17 12:40:00,96.1,96.1,96.08,96.1,11500.0,70.7724,70.7724,70.7577,70.7724,11500.0
2012-08-17 12:45:00,96.09,96.1,96.07,96.08,4000.0,70.765,70.7724,70.7503,70.7577,4000.0
2012-08-17 12:50:00,96.09,96.09,95.86,95.93,100800.0,70.765,70.765,70.5956,70.6472,100800.0
2012-08-17 12:55:00,95.91,95.99,95.91,95.99,8200.0,70.6325,70.6914,70.6325,70.6914,8200.0
2012-08-17 13:00:00,95.99,96.05,95.95,96.02,36500.0,70.6914,70.7356,70.6619,70.7135,36500.0
2012-08-17 13:05:00,96.04,96.08,96.03,96.06,5400.0,70.7282,70.7577,70.7208,70.7429,5400.0
2012-08-17 13:10:00,96.07,96.07,96.01,96.01,6800.0,70.7503,70.7503,70.7061,70.7061,6800.0
2012-08-17 13:15:00,96.02,96.06,96.01,96.05,2900.0,70.7135,70.7429,70.7061,70.7356,2900.0
2012-08-17 13:20:00,96.05,96.07,96.05,96.05,3100.0,70.7356,70.7503,70.7356,70.7356,3100.0
2012-08-17 13:25:00,96.05,96.07,96.04,96.06,6900.0,70.7356,70.7503,70.7282,70.7429,6900.0
2012-08-17 13:30:00,96.06,96.09,96.06,96.07,5700.0,70.7429,70.765,70.7429,70.7503,5700.0
2012-08-17 13:35:00,96.08,96.13,96.08,96.1,12200.0,70.7577,70.7945,70.7577,70.7724,12200.0
2012-08-17 13:40:00,96.1,96.11,96.1,96.11,3100.0,70.7724,70.7798,70.7724,70.7798,3100.0
2012-08-17 13:45:00,96.11,96.11,96.04,96.05,5600.0,70.7798,70.7798,70.7282,70.7356,5600.0
2012-08-17 13:50:00,96.05,96.06,96.04,96.06,7900.0,70.7356,70.7429,70.7282,70.7429,7900.0
2012-08-17 13:55:00,96.05,96.06,96.04,96.06,4200.0,70.7356,70.7429,70.7282,70.7429,4200.0
2012-08-17 14:00:00,96.05,96.05,95.96,95.97,15000.0,70.7356,70.7356,70.6693,70.6766,15000.0
2012-08-17 14:05:00,95.98,96.01,95.96,95.99,9000.0,70.684,70.7061,70.6693,70.6914,9000.0
2012-08-17 14:10:00,95.99,96.02,95.99,96.02,2900.0,70.6914,70.7135,70.6914,70.7135,2900.0
2012-08-17 14:15:00,96.01,96.03,95.99,96.01,5900.0,70.7061,70.7208,70.6914,70.7061,5900.0
2012-08-17 14:20:00,96.03,96.07,96.03,96.06,7100.0,70.7208,70.7503,70.7208,70.7429,7100.0
2012-08-17 14:25:00,96.07,96.15,96.05,96.1,9800.0,70.7503,70.8092,70.7356,70.7724,9800.0
2012-08-17 14:30:00,96.11,96.12,96.09,96.09,5500.0,70.7798,70.7871,70.765,70.765,5500.0
2012-08-17 14:35:00,96.08,96.13,96.08,96.1,9200.0,70.7577,70.7945,70.7577,70.7724,9200.0
2012-08-17 14:40:00,96.1,96.11,96.04,96.04,7900.0,70.7724,70.7798,70.7282,70.7282,7900.0
2012-08-17 14:45:00,96.04,96.1,96.04,96.09,8400.0,70.7282,70.7724,70.7282,70.765,8400.0
2012-08-17 14:50:00,96.09,96.11,96.04,96.06,11000.0,70.765,70.7798,70.7282,70.7429,11000.0
2012-08-17 14:55:00,96.06,96.11,96.06,96.1,5000.0,70.7429,70.7798,70.7429,70.7724,5000.0
2012-08-17 15:00:00,96.1,96.15,96.1,96.15,7100.0,70.7724,70.8092,70.7724,70.8092,7100.0
2012-08-17 15:05:00,96.15,96.16,96.13,96.13,5500.0,70.8092,70.8166,70.7945,70.7945,5500.0
2012-08-17 15:10:00,96.13,96.21,96.12,96.21,10100.0,70.7945,70.8534,70.7871,70.8534,10100.0
2012-08-17 15:15:00,96.2,96.24,96.19,96.2,6600.0,70.846,70.8755,70.8387,70.846,6600.0
2012-08-17 15:20:00,96.21,96.21,96.15,96.15,9400.0,70.8534,70.8534,70.8092,70.8092,9400.0
2012-08-17 15:25:00,96.15,96.16,96.11,96.13,6000.0,70.8092,70.8166,70.7798,70.7945,6000.0
2012-08-17 15:30:00,96.12,96.14,96.02,96.05,16900.0,70.7871,70.8018,70.7135,70.7356,16900.0
2012-08-17 15:35:00,96.04,96.06,95.98,95.98,17200.0,70.7282,70.7429,70.684,70.684,17200.0
2012-08-17 15:40:00,96.0,96.03,95.96,96.01,23400.0,70.6987,70.7208,70.6693,70.7061,23400.0
2012-08-17 15:45:00,96.0,96.03,95.97,96.0,18500.0,70.6987,70.7208,70.6766,70.6987,18500.0
2012-08-17 15:50:00,96.0,96.04,95.98,96.03,28400.0,70.6987,70.7282,70.684,70.7208,28400.0
2012-08-17 15:55:00,96.03,96.14,96.0,96.13,69600.0,70.7208,70.8018,70.6987,70.7945,69600.0
2012-08-20 09:30:00,96.0,96.1,95.86,96.09,25600.0,70.6987,70.7724,70.5956,70.765,25600.0
2012-08-20 09:35:00,96.03,96.08,95.88,96.01,7000.0,70.7208,70.7577,70.6104,70.7061,7000.0
2012-08-20 09:40:00,95.99,96.05,95.96,95.98,12900.0,70.6914,70.7356,70.6693,70.684,12900.0
2012-08-20 09:45:00,95.94,96.04,95.86,95.93,5900.0,70.6546,70.7282,70.5956,70.6472,5900.0
2012-08-20 09:50:00,95.91,96.0,95.89,95.91,6500.0,70.6325,70.6987,70.6177,70.6325,6500.0
2012-08-20 09:55:00,95.91,95.95,95.7,95.77,13800.0,70.6325,70.6619,70.4778,70.5294,13800.0
2012-08-20 10:00:00,95.76,95.78,95.71,95.73,7800.0,70.522,70.5367,70.4852,70.4999,7800.0
2012-08-20 10:05:00,95.71,95.79,95.64,95.79,6900.0,70.4852,70.5441,70.4336,70.5441,6900.0
2012-08-20 10:10:00,95.82,95.85,95.74,95.74,8200.0,70.5662,70.5883,70.5073,70.5073,8200.0
2012-08-20 10:15:00,95.76,95.81,95.73,95.78,4700.0,70.522,70.5588,70.4999,70.5367,4700.0
2012-08-20 10:20:00,95.78,95.83,95.76,95.78,7000.0,70.5367,70.5735,70.522,70.5367,7000.0
2012-08-20 10:25:00,95.77,95.91,95.77,95.87,7500.0,70.5294,70.6325,70.5294,70.603,7500.0
2012-08-20 10:30:00,95.87,95.87,95.77,95.81,4900.0,70.603,70.603,70.5294,70.5588,4900.0
2012-08-20 10:35:00,95.8,95.86,95.8,95.86,4300.0,70.5515,70.5956,70.5515,70.5956,4300.0
2012-08-20 10:40:00,95.83,95.91,95.81,95.91,9800.0,70.5735,70.6325,70.5588,70.6325,9800.0
2012-08-20 10:45:00,95.93,96.12,95.92,96.11,10200.0,70.6472,70.7871,70.6398,70.7798,10200.0
2012-08-20 10:50:00,96.11,96.12,96.0,96.0,11300.0,70.7798,70.7871,70.6987,70.6987,11300.0
2012-08-20 10:55:00,95.94,96.01,95.93,95.97,6600.0,70.6546,70.7061,70.6472,70.6766,6600.0
2012-08-20 11:00:00,95.99,96.01,95.94,95.99,4500.0,70.6914,70.7061,70.6546,70.6914,4500.0
2012-08-20 11:05:00,95.96,96.0,95.95,95.95,3300.0,70.6693,70.6987,70.6619,70.6619,3300.0
2012-08-20 11:10:00,95.95,95.99,95.95,95.97,7900.0,70.6619,70.6914,70.6619,70.6766,7900.0
2012-08-20 11:15:00,95.96,95.98,95.96,95.97,1700.0,70.6693,70.684,70.6693,70.6766,1700.0
2012-08-20 11:20:00,95.97,95.97,95.92,95.92,5400.0,70.6766,70.6766,70.6398,70.6398,5400.0
2012-08-20 11:25:00,95.91,95.91,95.87,95.9,3900.0,70.6325,70.6325,70.603,70.6251,3900.0
2012-08-20 11:30:00,95.91,95.92,95.85,95.86,2900.0,70.6325,70.6398,70.5883,70.5956,2900.0
2012-08-20 11:35:00,95.87,95.89,95.84,95.85,6000.0,70.603,70.6177,70.5809,70.5883,6000.0
2012-08-20 11:40:00,95.84,95.87,95.84,95.84,2700.0,70.5809,70.603,70.5809,70.5809,2700.0
2012-08-20 11:45:00,95.86,95.86,95.84,95.85,2600.0,70.5956,70.5956,70.5809,70.5883,2600.0
2012-08-20 11:50:00,95.84,95.85,95.81,95.82,8100.0,70.5809,70.5883,70.5588,70.5662,8100.0
2012-08-20 11:55:00,95.82,95.85,95.8,95.83,3400.0,70.5662,70.5883,70.5515,70.5735,3400.0
2012-08-20 12:00:00,95.83,95.83,95.8,95.82,3600.0,70.5735,70.5735,70.5515,70.5662,3600.0
2012-08-20 12:05:00,95.82,95.88,95.82,95.84,5900.0,70.5662,70.6104,70.5662,70.5809,5900.0
2012-08-20 12:10:00,95.86,95.92,95.86,95.86,6700.0,70.5956,70.6398,70.5956,70.5956,6700.0
2012-08-20 12:15:00,95.86,95.88,95.85,95.88,6000.0,70.5956,70.6104,70.5883,70.6104,6000.0
2012-08-20 12:20:00,95.88,95.88,95.8,95.81,5000.0,70.6104,70.6104,70.5515,70.5588,5000.0
2012-08-20 12:25:00,95.8,95.88,95.8,95.88,8000.0,70.5515,70.6104,70.5515,70.6104,8000.0
2012-08-20 12:30:00,95.87,95.89,95.86,95.88,3900.0,70.603,70.6177,70.5956,70.6104,3900.0
2012-08-20 12:35:00,95.88,95.89,95.86,95.86,4000.0,70.6104,70.6177,70.5956,70.5956,4000.0
2012-08-20 12:40:00,95.86,95.86,95.78,95.79,9300.0,70.5956,70.5956,70.5367,70.5441,9300.0
2012-08-20 12:45:00,95.79,95.79,95.75,95.76,13400.0,70.5441,70.5441,70.5146,70.522,13400.0
2012-08-20 12:50:00,95.75,95.75,95.72,95.75,8700.0,70.5146,70.5146,70.4925,70.5146,8700.0
2012-08-20 12:55:00,95.76,95.77,95.74,95.75,4800.0,70.522,70.5294,70.5073,70.5146,4800.0
2012-08-20 13:00:00,95.74,95.75,95.72,95.72,4000.0,70.5073,70.5146,70.4925,70.4925,4000.0
2012-08-20 13:05:00,95.72,95.74,95.72,95.74,3800.0,70.4925,70.5073,70.4925,70.5073,3800.0
2012-08-20 13:10:00,95.74,95.76,95.72,95.72,3100.0,70.5073,70.522,70.4925,70.4925,3100.0
2012-08-20 13:15:00,95.72,95.73,95.71,95.72,3700.0,70.4925,70.4999,70.4852,70.4925,3700.0
2012-08-20 13:20:00,95.72,95.75,95.72,95.75,6400.0,70.4925,70.5146,70.4925,70.5146,6400.0
2012-08-20 13:25:00,95.75,95.77,95.74,95.75,5300.0,70.5146,70.5294,70.5073,70.5146,5300.0
2012-08-20 13:30:00,95.75,95.76,95.74,95.74,4300.0,70.5146,70.522,70.5073,70.5073,4300.0
2012-08-20 13:35:00,95.76,95.79,95.75,95.76,3600.0,70.522,70.5441,70.5146,70.522,3600.0
2012-08-20 13:40:00,95.76,95.77,95.72,95.73,3200.0,70.522,70.5294,70.4925,70.4999,3200.0
2012-08-20 13:45:00,95.72,95.73,95.65,95.65,7100.0,70.4925,70.4999,70.441,70.441,7100.0
2012-08-20 13:50:00,95.66,95.71,95.64,95.7,10000.0,70.4484,70.4852,70.4336,70.4778,10000.0
2012-08-20 13:55:00,95.69,95.73,95.68,95.69,7900.0,70.4704,70.4999,70.4631,70.4704,7900.0
2012-08-20 14:00:00,95.69,95.71,95.68,95.69,6400.0,70.4704,70.4852,70.4631,70.4704,6400.0
2012-08-20 14:05:00,95.71,95.73,95.68,95.72,6600.0,70.4852,70.4999,70.4631,70.4925,6600.0
2012-08-20 14:10:00,95.7,95.74,95.7,95.7,9300.0,70.4778,70.5073,70.4778,70.4778,9300.0
2012-08-20 14:15:00,95.7,95.75,95.69,95.72,6600.0,70.4778,70.5146,70.4704,70.4925,6600.0
2012-08-20 14:20:00,95.73,95.79,95.71,95.78,9800.0,70.4999,70.5441,70.4852,70.5367,9800.0
2012-08-20 14:25:00,95.75,95.79,95.75,95.79,6800.0,70.5146,70.5441,70.5146,70.5441,6800.0
2012-08-20 14:30:00,95.79,95.82,95.79,95.79,11900.0,70.5441,70.5662,70.5441,70.5441,11900.0
2012-08-20 14:35:00,95.79,95.79,95.76,95.79,11000.0,70.5441,70.5441,70.522,70.5441,11000.0
2012-08-20 14:40:00,95.8,95.84,95.8,95.84,5800.0,70.5515,70.5809,70.5515,70.5809,5800.0
2012-08-20 14:45:00,95.83,95.84,95.79,95.83,15100.0,70.5735,70.5809,70.5441,70.5735,15100.0
2012-08-20 14:50:00,95.83,95.85,95.8,95.8,8200.0,70.5735,70.5883,70.5515,70.5515,8200.0
2012-08-20 14:55:00,95.81,95.86,95.81,95.86,6300.0,70.5588,70.5956,70.5588,70.5956,6300.0
2012-08-20 15:00:00,95.88,95.94,95.87,95.93,6000.0,70.6104,70.6546,70.603,70.6472,6000.0
2012-08-20 15:05:00,95.94,95.95,95.91,95.93,7100.0,70.6546,70.6619,70.6325,70.6472,7100.0
2012-08-20 15:10:00,95.93,95.95,95.84,95.85,11600.0,70.6472,70.6619,70.5809,70.5883,11600.0
2012-08-20 15:15:00,95.85,95.9,95.85,95.89,4800.0,70.5883,70.6251,70.5883,70.6177,4800.0
2012-08-20 15:20:00,95.9,95.93,95.87,95.92,8200.0,70.6251,70.6472,70.603,70.6398,8200.0
2012-08-20 15:25:00,95.93,95.96,95.93,95.95,5700.0,70.6472,70.6693,70.6472,70.6619,5700.0
2012-08-20 15:30:00,95.97,95.98,95.92,95.94,8100.0,70.6766,70.684,70.6398,70.6546,8100.0
2012-08-20 15:35:00,95.94,96.01,95.94,95.96,18400.0,70.6546,70.7061,70.6546,70.6693,18400.0
2012-08-20 15:40:00,95.96,95.97,95.93,95.93,12200.0,70.6693,70.6766,70.6472,70.6472,12200.0
2012-08-20 15:45:00,95.92,95.99,95.91,95.99,9100.0,70.6398,70.6914,70.6325,70.6914,9100.0
2012-08-20 15:50:00,95.99,96.0,95.93,95.95,12500.0,70.6914,70.6987,70.6472,70.6619,12500.0
2012-08-20 15:55:00,95.94,96.01,95.91,96.01,29500.0,70.6546,70.7061,70.6325,70.7061,29500.0
2012-08-21 09:30:00,95.95,95.99,95.55,95.86,34800.0,70.6619,70.6914,70.3673,70.5956,34800.0
2012-08-21 09:35:00,95.88,95.92,95.6,95.63,14400.0,70.6104,70.6398,70.4042,70.4263,14400.0
2012-08-21 09:40:00,95.65,95.65,95.49,95.63,19100.0,70.441,70.441,70.3232,70.4263,19100.0
2012-08-21 09:45:00,95.66,95.68,95.56,95.56,9900.0,70.4484,70.4631,70.3747,70.3747,9900.0
2012-08-21 09:50:00,95.56,95.6,95.39,95.44,14400.0,70.3747,70.4042,70.2495,70.2863,14400.0
2012-08-21 09:55:00,95.45,95.56,95.43,95.56,15700.0,70.2937,70.3747,70.279,70.3747,15700.0
2012-08-21 10:00:00,95.57,95.79,95.55,95.76,46000.0,70.3821,70.5441,70.3673,70.522,46000.0
2012-08-21 10:05:00,95.76,95.79,95.71,95.77,11800.0,70.522,70.5441,70.4852,70.5294,11800.0
2012-08-21 10:10:00,95.76,95.76,95.66,95.75,13100.0,70.522,70.522,70.4484,70.5146,13100.0
2012-08-21 10:15:00,95.76,95.77,95.69,95.73,19500.0,70.522,70.5294,70.4704,70.4999,19500.0
2012-08-21 10:20:00,95.72,95.84,95.72,95.8,13300.0,70.4925,70.5809,70.4925,70.5515,13300.0
2012-08-21 10:25:00,95.8,95.87,95.73,95.76,26400.0,70.5515,70.603,70.4999,70.522,26400.0
2012-08-21 10:30:00,95.76,95.83,95.76,95.8,27500.0,70.522,70.5735,70.522,70.5515,27500.0
2012-08-21 10:35:00,95.82,95.95,95.82,95.93,19200.0,70.5662,70.6619,70.5662,70.6472,19200.0
2012-08-21 10:40:00,95.94,95.99,95.94,95.94,21500.0,70.6546,70.6914,70.6546,70.6546,21500.0
2012-08-21 10:45:00,95.95,95.96,95.82,95.83,18300.0,70.6619,70.6693,70.5662,70.5735,18300.0
2012-08-21 10:50:00,95.85,95.94,95.84,95.93,21400.0,70.5883,70.6546,70.5809,70.6472,21400.0
2012-08-21 10:55:00,95.94,96.07,95.94,96.07,21400.0,70.6546,70.7503,70.6546,70.7503,21400.0
2012-08-21 11:00:00,96.06,96.11,96.06,96.06,19000.0,70.7429,70.7798,70.7429,70.7429,19000.0
2012-08-21 11:05:00,96.06,96.06,95.97,96.05,16300.0,70.7429,70.7429,70.6766,70.7356,16300.0
2012-08-21 11:10:00,96.05,96.11,96.02,96.1,17000.0,70.7356,70.7798,70.7135,70.7724,17000.0
2012-08-21 11:15:00,96.1,96.13,96.03,96.03,14100.0,70.7724,70.7945,70.7208,70.7208,14100.0
2012-08-21 11:20:00,96.03,96.03,95.96,95.96,15500.0,70.7208,70.7208,70.6693,70.6693,15500.0
2012-08-21 11:25:00,95.97,96.01,95.95,95.98,12700.0,70.6766,70.7061,70.6619,70.684,12700.0
2012-08-21 11:30:00,95.98,96.0,95.96,95.96,9800.0,70.684,70.6987,70.6693,70.6693,9800.0
2012-08-21 11:35:00,95.95,95.95,95.83,95.83,22800.0,70.6619,70.6619,70.5735,70.5735,22800.0
2012-08-21 11:40:00,95.83,95.83,95.76,95.82,13600.0,70.5735,70.5735,70.522,70.5662,13600.0
2012-08-21 11:45:00,95.82,95.93,95.82,95.92,11000.0,70.5662,70.6472,70.5662,70.6398,11000.0
2012-08-21 11:50:00,95.92,96.01,95.92,96.01,8700.0,70.6398,70.7061,70.6398,70.7061,8700.0
2012-08-21 11:55:00,96.01,96.02,95.87,95.87,10800.0,70.7061,70.7135,70.603,70.603,10800.0
2012-08-21 12:00:00,95.85,95.86,95.78,95.81,6500.0,70.5883,70.5956,70.5367,70.5588,6500.0
2012-08-21 12:05:00,95.82,95.92,95.81,95.88,8400.0,70.5662,70.6398,70.5588,70.6104,8400.0
2012-08-21 12:10:00,95.88,95.92,95.81,95.82,7200.0,70.6104,70.6398,70.5588,70.5662,7200.0
2012-08-21 12:15:00,95.83,95.83,95.71,95.76,9300.0,70.5735,70.5735,70.4852,70.522,9300.0
2012-08-21 12:20:00,95.76,95.77,95.71,95.73,10400.0,70.522,70.5294,70.4852,70.4999,10400.0
2012-08-21 12:25:00,95.74,95.74,95.63,95.65,5100.0,70.5073,70.5073,70.4263,70.441,5100.0
2012-08-21 12:30:00,95.66,95.74,95.66,95.7,7000.0,70.4484,70.5073,70.4484,70.4778,7000.0
2012-08-21 12:35:00,95.71,95.75,95.7,95.75,4100.0,70.4852,70.5146,70.4778,70.5146,4100.0
2012-08-21 12:40:00,95.75,95.76,95.71,95.73,8600.0,70.5146,70.522,70.4852,70.4999,8600.0
2012-08-21 12:45:00,95.72,95.74,95.69,95.72,16500.0,70.4925,70.5073,70.4704,70.4925,16500.0
2012-08-21 12:50:00,95.72,95.74,95.69,95.74,6200.0,70.4925,70.5073,70.4704,70.5073,6200.0
2012-08-21 12:55:00,95.72,95.76,95.69,95.74,5000.0,70.4925,70.522,70.4704,70.5073,5000.0
2012-08-21 13:00:00,95.75,95.76,95.71,95.73,4400.0,70.5146,70.522,70.4852,70.4999,4400.0
2012-08-21 13:05:00,95.74,95.75,95.72,95.73,4700.0,70.5073,70.5146,70.4925,70.4999,4700.0
2012-08-21 13:10:00,95.72,95.76,95.7,95.72,6500.0,70.4925,70.522,70.4778,70.4925,6500.0
2012-08-21 13:15:00,95.73,95.74,95.68,95.68,3100.0,70.4999,70.5073,70.4631,70.4631,3100.0
2012-08-21 13:20:00,95.67,95.69,95.62,95.62,6800.0,70.4557,70.4704,70.4189,70.4189,6800.0
2012-08-21 13:25:00,95.63,95.63,95.56,95.57,12300.0,70.4263,70.4263,70.3747,70.3821,12300.0
2012-08-21 13:30:00,95.58,95.6,95.58,95.58,5900.0,70.3894,70.4042,70.3894,70.3894,5900.0
2012-08-21 13:35:00,95.6,95.6,95.59,95.59,1800.0,70.4042,70.4042,70.3968,70.3968,1800.0
2012-08-21 13:40:00,95.58,95.58,95.52,95.52,12800.0,70.3894,70.3894,70.3452,70.3452,12800.0
2012-08-21 13:45:00,95.51,95.56,95.51,95.54,6400.0,70.3379,70.3747,70.3379,70.36,6400.0
2012-08-21 13:50:00,95.52,95.56,95.52,95.55,5200.0,70.3452,70.3747,70.3452,70.3673,5200.0
2012-08-21 13:55:00,95.55,95.59,95.54,95.57,6100.0,70.3673,70.3968,70.36,70.3821,6100.0
2012-08-21 14:00:00,95.58,95.59,95.56,95.56,5100.0,70.3894,70.3968,70.3747,70.3747,5100.0
2012-08-21 14:05:00,95.55,95.59,95.53,95.54,10800.0,70.3673,70.3968,70.3526,70.36,10800.0
2012-08-21 14:10:00,95.54,95.54,95.5,95.52,12600.0,70.36,70.36,70.3305,70.3452,12600.0
2012-08-21 14:15:00,95.52,95.54,95.49,95.49,8200.0,70.3452,70.36,70.3232,70.3232,8200.0
2012-08-21 14:20:00,95.49,95.6,95.49,95.6,7400.0,70.3232,70.4042,70.3232,70.4042,7400.0
2012-08-21 14:25:00,95.59,95.65,95.59,95.59,5300.0,70.3968,70.441,70.3968,70.3968,5300.0
2012-08-21 14:30:00,95.61,95.64,95.54,95.57,8300.0,70.4115,70.4336,70.36,70.3821,8300.0
2012-08-21 14:35:00,95.58,95.58,95.47,95.5,9400.0,70.3894,70.3894,70.3084,70.3305,9400.0
2012-08-21 14:40:00,95.52,95.57,95.51,95.54,5000.0,70.3452,70.3821,70.3379,70.36,5000.0
2012-08-21 14:45:00,95.55,95.6,95.54,95.57,6500.0,70.3673,70.4042,70.36,70.3821,6500.0
2012-08-21 14:50:00,95.57,95.62,95.56,95.6,5600.0,70.3821,70.4189,70.3747,70.4042,5600.0
2012-08-21 14:55:00,95.6,95.6,95.53,95.53,5400.0,70.4042,70.4042,70.3526,70.3526,5400.0
2012-08-21 15:00:00,95.54,95.55,95.44,95.47,10600.0,70.36,70.3673,70.2863,70.3084,10600.0
2012-08-21 15:05:00,95.47,95.48,95.39,95.39,13200.0,70.3084,70.3158,70.2495,70.2495,13200.0
2012-08-21 15:10:00,95.4,95.42,95.35,95.37,20200.0,70.2569,70.2716,70.2201,70.2348,20200.0
2012-08-21 15:15:00,95.35,95.38,95.28,95.3,16900.0,70.2201,70.2421,70.1685,70.1832,16900.0
2012-08-21 15:20:00,95.3,95.35,95.24,95.24,14300.0,70.1832,70.2201,70.139,70.139,14300.0
2012-08-21 15:25:00,95.24,95.29,95.2,95.28,12500.0,70.139,70.1759,70.1096,70.1685,12500.0
2012-08-21 15:30:00,95.28,95.31,95.19,95.19,17000.0,70.1685,70.1906,70.1022,70.1022,17000.0
2012-08-21 15:35:00,95.2,95.25,95.17,95.22,24800.0,70.1096,70.1464,70.0875,70.1243,24800.0
2012-08-21 15:40:00,95.23,95.27,95.2,95.24,16900.0,70.1317,70.1611,70.1096,70.139,16900.0
2012-08-21 15:45:00,95.24,95.26,95.18,95.2,20100.0,70.139,70.1538,70.0949,70.1096,20100.0
2012-08-21 15:50:00,95.19,95.23,95.16,95.19,40100.0,70.1022,70.1317,70.0801,70.1022,40100.0
2012-08-21 15:55:00,95.19,95.3,95.18,95.3,64700.0,70.1022,70.1832,70.0949,70.1832,64700.0
2012-08-22 09:30:00,95.33,95.49,95.05,95.47,31600.0,70.2053,70.3232,69.9991,70.3084,31600.0
2012-08-22 09:35:00,95.46,95.73,95.46,95.62,19100.0,70.3011,70.4999,70.3011,70.4189,19100.0
2012-08-22 09:40:00,95.69,95.92,95.62,95.92,15200.0,70.4704,70.6398,70.4189,70.6398,15200.0
2012-08-22 09:45:00,95.92,95.98,95.77,95.77,9500.0,70.6398,70.684,70.5294,70.5294,9500.0
2012-08-22 09:50:00,95.78,95.9,95.7,95.9,10900.0,70.5367,70.6251,70.4778,70.6251,10900.0
2012-08-22 09:55:00,95.9,95.92,95.76,95.77,8300.0,70.6251,70.6398,70.522,70.5294,8300.0
2012-08-22 10:00:00,95.76,95.91,95.73,95.74,9500.0,70.522,70.6325,70.4999,70.5073,9500.0
2012-08-22 10:05:00,95.7,95.73,95.62,95.66,5300.0,70.4778,70.4999,70.4189,70.4484,5300.0
2012-08-22 10:10:00,95.66,95.72,95.57,95.57,7000.0,70.4484,70.4925,70.3821,70.3821,7000.0
2012-08-22 10:15:00,95.59,95.65,95.55,95.65,6400.0,70.3968,70.441,70.3673,70.441,6400.0
2012-08-22 10:20:00,95.64,95.67,95.6,95.62,4800.0,70.4336,70.4557,70.4042,70.4189,4800.0
2012-08-22 10:25:00,95.64,95.66,95.57,95.57,5200.0,70.4336,70.4484,70.3821,70.3821,5200.0
2012-08-22 10:30:00,95.61,95.62,95.49,95.51,6000.0,70.4115,70.4189,70.3232,70.3379,6000.0
2012-08-22 10:35:00,95.53,95.59,95.5,95.5,4600.0,70.3526,70.3968,70.3305,70.3305,4600.0
2012-08-22 10:40:00,95.51,95.59,95.45,95.52,8400.0,70.3379,70.3968,70.2937,70.3452,8400.0
2012-08-22 10:45:00,95.52,95.53,95.41,95.44,7300.0,70.3452,70.3526,70.2642,70.2863,7300.0
2012-08-22 10:50:00,95.46,95.49,95.39,95.41,7300.0,70.3011,70.3232,70.2495,70.2642,7300.0
2012-08-22 10:55:00,95.43,95.44,95.38,95.43,5000.0,70.279,70.2863,70.2421,70.279,5000.0
2012-08-22 11:00:00,95.39,95.4,95.32,95.37,9100.0,70.2495,70.2569,70.198,70.2348,9100.0
2012-08-22 11:05:00,95.39,95.41,95.3,95.38,7000.0,70.2495,70.2642,70.1832,70.2421,7000.0
2012-08-22 11:10:00,95.36,95.38,95.32,95.38,4400.0,70.2274,70.2421,70.198,70.2421,4400.0
2012-08-22 11:15:00,95.38,95.39,95.3,95.3,6800.0,70.2421,70.2495,70.1832,70.1832,6800.0
2012-08-22 11:20:00,95.31,95.38,95.29,95.3,8800.0,70.1906,70.2421,70.1759,70.1832,8800.0
2012-08-22 11:25:00,95.29,95.37,95.29,95.31,4200.0,70.1759,70.2348,70.1759,70.1906,4200.0
2012-08-22 11:30:00,95.27,95.3,95.24,95.25,8300.0,70.1611,70.1832,70.139,70.1464,8300.0
2012-08-22 11:35:00,95.26,95.35,95.25,95.35,5200.0,70.1538,70.2201,70.1464,70.2201,5200.0
2012-08-22 11:40:00,95.33,95.42,95.33,95.42,6400.0,70.2053,70.2716,70.2053,70.2716,6400.0
2012-08-22 11:45:00,95.41,95.41,95.35,95.38,3200.0,70.2642,70.2642,70.2201,70.2421,3200.0
2012-08-22 11:50:00,95.38,95.42,95.38,95.38,3400.0,70.2421,70.2716,70.2421,70.2421,3400.0
2012-08-22 11:55:00,95.37,95.42,95.34,95.4,9900.0,70.2348,70.2716,70.2127,70.2569,9900.0
2012-08-22 12:00:00,95.4,95.44,95.4,95.42,4300.0,70.2569,70.2863,70.2569,70.2716,4300.0
2012-08-22 12:05:00,95.4,95.43,95.37,95.39,4700.0,70.2569,70.279,70.2348,70.2495,4700.0
2012-08-22 12:10:00,95.38,95.44,95.36,95.36,5500.0,70.2421,70.2863,70.2274,70.2274,5500.0
2012-08-22 12:15:00,95.35,95.35,95.24,95.24,8500.0,70.2201,70.2201,70.139,70.139,8500.0
2012-08-22 12:20:00,95.23,95.23,95.12,95.17,24100.0,70.1317,70.1317,70.0507,70.0875,24100.0
2012-08-22 12:25:00,95.17,95.32,95.16,95.31,8800.0,70.0875,70.198,70.0801,70.1906,8800.0
2012-08-22 12:30:00,95.31,95.31,95.22,95.22,5200.0,70.1906,70.1906,70.1243,70.1243,5200.0
2012-08-22 12:35:00,95.19,95.26,95.18,95.22,6600.0,70.1022,70.1538,70.0949,70.1243,6600.0
2012-08-22 12:40:00,95.21,95.31,95.19,95.24,7100.0,70.117,70.1906,70.1022,70.139,7100.0
2012-08-22 12:45:00,95.24,95.28,95.22,95.28,4400.0,70.139,70.1685,70.1243,70.1685,4400.0
2012-08-22 12:50:00,95.27,95.34,95.21,95.33,6700.0,70.1611,70.2127,70.117,70.2053,6700.0
2012-08-22 12:55:00,95.34,95.34,95.31,95.33,4500.0,70.2127,70.2127,70.1906,70.2053,4500.0
2012-08-22 13:00:00,95.33,95.4,95.31,95.38,3000.0,70.2053,70.2569,70.1906,70.2421,3000.0
2012-08-22 13:05:00,95.38,95.38,95.33,95.37,2800.0,70.2421,70.2421,70.2053,70.2348,2800.0
2012-08-22 13:10:00,95.39,95.4,95.36,95.38,2800.0,70.2495,70.2569,70.2274,70.2421,2800.0
2012-08-22 13:15:00,95.38,95.39,95.34,95.35,3400.0,70.2421,70.2495,70.2127,70.2201,3400.0
2012-08-22 13:20:00,95.4,95.4,95.36,95.37,5700.0,70.2569,70.2569,70.2274,70.2348,5700.0
2012-08-22 13:25:00,95.38,95.39,95.35,95.39,2000.0,70.2421,70.2495,70.2201,70.2495,2000.0
2012-08-22 13:30:00,95.39,95.44,95.37,95.44,6700.0,70.2495,70.2863,70.2348,70.2863,6700.0
2012-08-22 13:35:00,95.45,95.53,95.44,95.53,7600.0,70.2937,70.3526,70.2863,70.3526,7600.0
2012-08-22 13:40:00,95.53,95.59,95.52,95.56,9200.0,70.3526,70.3968,70.3452,70.3747,9200.0
2012-08-22 13:45:00,95.56,95.61,95.54,95.55,8300.0,70.3747,70.4115,70.36,70.3673,8300.0
2012-08-22 13:50:00,95.54,95.57,95.52,95.57,4100.0,70.36,70.3821,70.3452,70.3821,4100.0
2012-08-22 13:55:00,95.57,95.6,95.53,95.57,5300.0,70.3821,70.4042,70.3526,70.3821,5300.0
2012-08-22 14:00:00,95.58,95.78,95.53,95.57,46600.0,70.3894,70.5367,70.3526,70.3821,46600.0
2012-08-22 14:05:00,95.61,95.71,95.51,95.57,12800.0,70.4115,70.4852,70.3379,70.3821,12800.0
2012-08-22 14:10:00,95.58,95.62,95.54,95.54,5300.0,70.3894,70.4189,70.36,70.36,5300.0
2012-08-22 14:15:00,95.5,95.55,95.43,95.46,6500.0,70.3305,70.3673,70.279,70.3011,6500.0
2012-08-22 14:20:00,95.47,95.47,95.38,95.38,5700.0,70.3084,70.3084,70.2421,70.2421,5700.0
2012-08-22 14:25:00,95.38,95.46,95.36,95.42,5000.0,70.2421,70.3011,70.2274,70.2716,5000.0
2012-08-22 14:30:00,95.43,95.5,95.41,95.5,7800.0,70.279,70.3305,70.2642,70.3305,7800.0
2012-08-22 14:35:00,95.53,95.64,95.47,95.62,9200.0,70.3526,70.4336,70.3084,70.4189,9200.0
2012-08-22 14:40:00,95.6,95.69,95.6,95.65,8800.0,70.4042,70.4704,70.4042,70.441,8800.0
2012-08-22 14:45:00,95.63,95.74,95.63,95.68,8200.0,70.4263,70.5073,70.4263,70.4631,8200.0
2012-08-22 14:50:00,95.69,95.74,95.68,95.7,8500.0,70.4704,70.5073,70.4631,70.4778,8500.0
2012-08-22 14:55:00,95.7,95.8,95.7,95.75,7800.0,70.4778,70.5515,70.4778,70.5146,7800.0
2012-08-22 15:00:00,95.76,95.76,95.68,95.71,10600.0,70.522,70.522,70.4631,70.4852,10600.0
2012-08-22 15:05:00,95.72,95.72,95.65,95.69,6500.0,70.4925,70.4925,70.441,70.4704,6500.0
2012-08-22 15:10:00,95.7,95.72,95.59,95.61,34000.0,70.4778,70.4925,70.3968,70.4115,34000.0
2012-08-22 15:15:00,95.61,95.65,95.51,95.53,6700.0,70.4115,70.441,70.3379,70.3526,6700.0
2012-08-22 15:20:00,95.53,95.58,95.51,95.55,8600.0,70.3526,70.3894,70.3379,70.3673,8600.0
2012-08-22 15:25:00,95.55,95.55,95.46,95.51,8100.0,70.3673,70.3673,70.3011,70.3379,8100.0
2012-08-22 15:30:00,95.5,95.55,95.47,95.53,11200.0,70.3305,70.3673,70.3084,70.3526,11200.0
2012-08-22 15:35:00,95.53,95.6,95.53,95.55,12500.0,70.3526,70.4042,70.3526,70.3673,12500.0
2012-08-22 15:40:00,95.54,95.63,95.54,95.57,9800.0,70.36,70.4263,70.36,70.3821,9800.0
2012-08-22 15:45:00,95.54,95.6,95.51,95.6,16800.0,70.36,70.4042,70.3379,70.4042,16800.0
2012-08-22 15:50:00,95.6,95.61,95.54,95.54,11400.0,70.4042,70.4115,70.36,70.36,11400.0
2012-08-22 15:55:00,95.54,95.58,95.52,95.53,36200.0,70.36,70.3894,70.3452,70.3526,36200.0
2012-08-23 09:30:00,95.18,95.4,95.14,95.2,32200.0,70.0949,70.2569,70.0654,70.1096,32200.0
2012-08-23 09:35:00,95.31,95.34,95.19,95.33,11500.0,70.1906,70.2127,70.1022,70.2053,11500.0
2012-08-23 09:40:00,95.34,95.49,95.1,95.14,12900.0,70.2127,70.3232,70.0359,70.0654,12900.0
2012-08-23 09:45:00,95.18,95.18,95.05,95.13,10000.0,70.0949,70.0949,69.9991,70.058,10000.0
2012-08-23 09:50:00,95.13,95.28,95.13,95.19,6500.0,70.058,70.1685,70.058,70.1022,6500.0
2012-08-23 09:55:00,95.17,95.24,95.1,95.16,6400.0,70.0875,70.139,70.0359,70.0801,6400.0
2012-08-23 10:00:00,95.17,95.33,95.15,95.19,5200.0,70.0875,70.2053,70.0728,70.1022,5200.0
2012-08-23 10:05:00,95.21,95.29,95.12,95.21,40600.0,70.117,70.1759,70.0507,70.117,40600.0
2012-08-23 10:10:00,95.2,95.2,95.03,95.07,12500.0,70.1096,70.1096,69.9844,70.0138,12500.0
2012-08-23 10:15:00,95.05,95.2,95.05,95.18,47400.0,69.9991,70.1096,69.9991,70.0949,47400.0
2012-08-23 10:20:00,95.16,95.28,95.16,95.28,23000.0,70.0801,70.1685,70.0801,70.1685,23000.0
2012-08-23 10:25:00,95.28,95.34,95.24,95.26,29900.0,70.1685,70.2127,70.139,70.1538,29900.0
2012-08-23 10:30:00,95.27,95.42,95.26,95.42,24600.0,70.1611,70.2716,70.1538,70.2716,24600.0
2012-08-23 10:35:00,95.43,95.45,95.21,95.38,34000.0,70.279,70.2937,70.117,70.2421,34000.0
2012-08-23 10:40:00,95.35,95.35,95.19,95.23,9900.0,70.2201,70.2201,70.1022,70.1317,9900.0
2012-08-23 10:45:00,95.23,95.34,95.19,95.24,21700.0,70.1317,70.2127,70.1022,70.139,21700.0
2012-08-23 10:50:00,95.25,95.33,95.23,95.3,5400.0,70.1464,70.2053,70.1317,70.1832,5400.0
2012-08-23 10:55:00,95.29,95.29,95.2,95.25,16200.0,70.1759,70.1759,70.1096,70.1464,16200.0
2012-08-23 11:00:00,95.25,95.26,95.2,95.23,10200.0,70.1464,70.1538,70.1096,70.1317,10200.0
2012-08-23 11:05:00,95.24,95.25,95.18,95.22,11600.0,70.139,70.1464,70.0949,70.1243,11600.0
2012-08-23 11:10:00,95.22,95.27,95.17,95.24,8900.0,70.1243,70.1611,70.0875,70.139,8900.0
2012-08-23 11:15:00,95.24,95.26,95.15,95.17,12300.0,70.139,70.1538,70.0728,70.0875,12300.0
2012-08-23 11:20:00,95.17,95.2,95.12,95.2,4200.0,70.0875,70.1096,70.0507,70.1096,4200.0
2012-08-23 11:25:00,95.21,95.25,95.2,95.23,7200.0,70.117,70.1464,70.1096,70.1317,7200.0
2012-08-23 11:30:00,95.24,95.24,95.2,95.2,4400.0,70.139,70.139,70.1096,70.1096,4400.0
2012-08-23 11:35:00,95.22,95.25,95.12,95.14,15900.0,70.1243,70.1464,70.0507,70.0654,15900.0
2012-08-23 11:40:00,95.13,95.23,95.13,95.21,4800.0,70.058,70.1317,70.058,70.117,4800.0
2012-08-23 11:45:00,95.22,95.22,95.15,95.2,7600.0,70.1243,70.1243,70.0728,70.1096,7600.0
2012-08-23 11:50:00,95.2,95.22,95.18,95.18,3800.0,70.1096,70.1243,70.0949,70.0949,3800.0
2012-08-23 11:55:00,95.18,95.22,95.18,95.21,4200.0,70.0949,70.1243,70.0949,70.117,4200.0
2012-08-23 12:00:00,95.2,95.21,95.13,95.13,7100.0,70.1096,70.117,70.058,70.058,7100.0
2012-08-23 12:05:00,95.13,95.16,95.11,95.13,13300.0,70.058,70.0801,70.0433,70.058,13300.0
2012-08-23 12:10:00,95.13,95.15,95.05,95.05,7900.0,70.058,70.0728,69.9991,69.9991,7900.0
2012-08-23 12:15:00,95.04,95.04,94.95,94.96,22800.0,69.9918,69.9918,69.9255,69.9328,22800.0
2012-08-23 12:20:00,94.96,94.99,94.88,94.92,5700.0,69.9328,69.9549,69.8739,69.9034,5700.0
2012-08-23 12:25:00,94.93,94.95,94.91,94.95,4500.0,69.9107,69.9255,69.896,69.9255,4500.0
2012-08-23 12:30:00,94.96,94.96,94.87,94.9,13700.0,69.9328,69.9328,69.8666,69.8887,13700.0
2012-08-23 12:35:00,94.9,94.93,94.85,94.93,4500.0,69.8887,69.9107,69.8518,69.9107,4500.0
2012-08-23 12:40:00,94.95,95.06,94.94,95.04,9400.0,69.9255,70.0065,69.9181,69.9918,9400.0
2012-08-23 12:45:00,95.05,95.05,95.02,95.02,2900.0,69.9991,69.9991,69.977,69.977,2900.0
2012-08-23 12:50:00,95.04,95.04,95.01,95.01,2800.0,69.9918,69.9918,69.9697,69.9697,2800.0
2012-08-23 12:55:00,94.98,94.99,94.95,94.99,3100.0,69.9476,69.9549,69.9255,69.9549,3100.0
2012-08-23 13:00:00,94.99,95.02,94.93,94.99,6900.0,69.9549,69.977,69.9107,69.9549,6900.0
2012-08-23 13:05:00,94.98,95.03,94.98,95.0,5500.0,69.9476,69.9844,69.9476,69.9623,5500.0
2012-08-23 13:10:00,94.99,94.99,94.82,94.83,9400.0,69.9549,69.9549,69.8297,69.8371,9400.0
2012-08-23 13:15:00,94.86,94.89,94.83,94.86,3200.0,69.8592,69.8813,69.8371,69.8592,3200.0
2012-08-23 13:20:00,94.88,94.9,94.8,94.81,7600.0,69.8739,69.8887,69.815,69.8224,7600.0
2012-08-23 13:25:00,94.81,94.84,94.72,94.79,14900.0,69.8224,69.8445,69.7561,69.8076,14900.0
2012-08-23 13:30:00,94.8,94.87,94.7,94.8,30000.0,69.815,69.8666,69.7414,69.815,30000.0
2012-08-23 13:35:00,94.81,94.83,94.76,94.76,8400.0,69.8224,69.8371,69.7856,69.7856,8400.0
2012-08-23 13:40:00,94.76,94.8,94.75,94.75,3800.0,69.7856,69.815,69.7782,69.7782,3800.0
2012-08-23 13:45:00,94.76,94.76,94.69,94.72,8100.0,69.7856,69.7856,69.734,69.7561,8100.0
2012-08-23 13:50:00,94.72,94.78,94.72,94.75,9000.0,69.7561,69.8003,69.7561,69.7782,9000.0
2012-08-23 13:55:00,94.75,94.75,94.7,94.72,5000.0,69.7782,69.7782,69.7414,69.7561,5000.0
2012-08-23 14:00:00,94.73,94.8,94.73,94.78,8000.0,69.7635,69.815,69.7635,69.8003,8000.0
2012-08-23 14:05:00,94.78,94.8,94.77,94.78,9600.0,69.8003,69.815,69.7929,69.8003,9600.0
2012-08-23 14:10:00,94.8,94.8,94.75,94.75,8900.0,69.815,69.815,69.7782,69.7782,8900.0
2012-08-23 14:15:00,94.75,94.79,94.75,94.76,4200.0,69.7782,69.8076,69.7782,69.7856,4200.0
2012-08-23 14:20:00,94.76,94.81,94.73,94.81,6900.0,69.7856,69.8224,69.7635,69.8224,6900.0
2012-08-23 14:25:00,94.81,94.88,94.81,94.83,4900.0,69.8224,69.8739,69.8224,69.8371,4900.0
2012-08-23 14:30:00,94.82,94.87,94.81,94.86,4600.0,69.8297,69.8666,69.8224,69.8592,4600.0
2012-08-23 14:35:00,94.85,94.87,94.8,94.81,10000.0,69.8518,69.8666,69.815,69.8224,10000.0
2012-08-23 14:40:00,94.8,94.83,94.79,94.82,7000.0,69.815,69.8371,69.8076,69.8297,7000.0
2012-08-23 14:45:00,94.82,94.9,94.81,94.9,10100.0,69.8297,69.8887,69.8224,69.8887,10100.0
2012-08-23 14:50:00,94.9,94.9,94.77,94.81,21500.0,69.8887,69.8887,69.7929,69.8224,21500.0
2012-08-23 14:55:00,94.83,94.87,94.82,94.86,8800.0,69.8371,69.8666,69.8297,69.8592,8800.0
2012-08-23 15:00:00,94.86,94.89,94.83,94.84,6300.0,69.8592,69.8813,69.8371,69.8445,6300.0
2012-08-23 15:05:00,94.84,94.95,94.84,94.94,10600.0,69.8445,69.9255,69.8445,69.9181,10600.0
2012-08-23 15:10:00,94.95,94.97,94.91,94.95,12400.0,69.9255,69.9402,69.896,69.9255,12400.0
2012-08-23 15:15:00,94.93,94.94,94.86,94.94,16700.0,69.9107,69.9181,69.8592,69.9181,16700.0
2012-08-23 15:20:00,94.95,94.96,94.77,94.78,16000.0,69.9255,69.9328,69.7929,69.8003,16000.0
2012-08-23 15:25:00,94.79,94.81,94.74,94.78,16100.0,69.8076,69.8224,69.7708,69.8003,16100.0
2012-08-23 15:30:00,94.77,94.86,94.72,94.85,33800.0,69.7929,69.8592,69.7561,69.8518,33800.0
2012-08-23 15:35:00,94.86,94.94,94.84,94.94,27000.0,69.8592,69.9181,69.8445,69.9181,27000.0
2012-08-23 15:40:00,94.94,94.98,94.92,94.92,14600.0,69.9181,69.9476,69.9034,69.9034,14600.0
2012-08-23 15:45:00,94.92,94.98,94.91,94.93,8500.0,69.9034,69.9476,69.896,69.9107,8500.0
2012-08-23 15:50:00,94.91,94.92,94.84,94.86,22800.0,69.896,69.9034,69.8445,69.8592,22800.0
2012-08-23 15:55:00,94.85,94.87,94.71,94.74,81300.0,69.8518,69.8666,69.7487,69.7708,81300.0
2012-08-24 09:30:00,94.68,94.79,94.39,94.5,50300.0,69.7266,69.8076,69.5131,69.5941,50300.0
2012-08-24 09:35:00,94.5,94.8,94.46,94.75,31400.0,69.5941,69.815,69.5646,69.7782,31400.0
2012-08-24 09:40:00,94.76,94.9,94.75,94.85,28800.0,69.7856,69.8887,69.7782,69.8518,28800.0
2012-08-24 09:45:00,94.85,94.9,94.79,94.8,13500.0,69.8518,69.8887,69.8076,69.815,13500.0
2012-08-24 09:50:00,94.78,94.8,94.74,94.77,12100.0,69.8003,69.815,69.7708,69.7929,12100.0
2012-08-24 09:55:00,94.8,94.9,94.8,94.9,10500.0,69.815,69.8887,69.815,69.8887,10500.0
2012-08-24 10:00:00,94.88,95.0,94.85,94.9,7100.0,69.8739,69.9623,69.8518,69.8887,7100.0
2012-08-24 10:05:00,94.93,94.97,94.89,94.93,5500.0,69.9107,69.9402,69.8813,69.9107,5500.0
2012-08-24 10:10:00,94.95,95.05,94.94,94.94,9200.0,69.9255,69.9991,69.9181,69.9181,9200.0
2012-08-24 10:15:00,94.97,95.0,94.93,95.0,9400.0,69.9402,69.9623,69.9107,69.9623,9400.0
2012-08-24 10:20:00,95.0,95.1,94.97,95.04,12500.0,69.9623,70.0359,69.9402,69.9918,12500.0
2012-08-24 10:25:00,95.06,95.14,95.05,95.06,16100.0,70.0065,70.0654,69.9991,70.0065,16100.0
2012-08-24 10:30:00,95.06,95.14,95.04,95.08,18500.0,70.0065,70.0654,69.9918,70.0212,18500.0
2012-08-24 10:35:00,95.07,95.16,95.05,95.16,16100.0,70.0138,70.0801,69.9991,70.0801,16100.0
2012-08-24 10:40:00,95.17,95.26,95.17,95.24,24800.0,70.0875,70.1538,70.0875,70.139,24800.0
2012-08-24 10:45:00,95.25,95.31,95.23,95.31,26200.0,70.1464,70.1906,70.1317,70.1906,26200.0
2012-08-24 10:50:00,95.32,95.48,95.31,95.38,25900.0,70.198,70.3158,70.1906,70.2421,25900.0
2012-08-24 10:55:00,95.38,95.39,95.19,95.22,32100.0,70.2421,70.2495,70.1022,70.1243,32100.0
2012-08-24 11:00:00,95.24,95.37,95.24,95.31,11400.0,70.139,70.2348,70.139,70.1906,11400.0
2012-08-24 11:05:00,95.31,95.38,95.31,95.34,6100.0,70.1906,70.2421,70.1906,70.2127,6100.0
2012-08-24 11:10:00,95.34,95.36,95.32,95.35,4000.0,70.2127,70.2274,70.198,70.2201,4000.0
2012-08-24 11:15:00,95.35,95.65,95.35,95.49,30300.0,70.2201,70.441,70.2201,70.3232,30300.0
2012-08-24 11:20:00,95.49,95.55,95.43,95.52,24600.0,70.3232,70.3673,70.279,70.3452,24600.0
2012-08-24 11:25:00,95.52,95.65,95.52,95.58,13400.0,70.3452,70.441,70.3452,70.3894,13400.0
2012-08-24 11:30:00,95.58,95.64,95.55,95.56,11600.0,70.3894,70.4336,70.3673,70.3747,11600.0
2012-08-24 11:35:00,95.56,95.59,95.52,95.52,8700.0,70.3747,70.3968,70.3452,70.3452,8700.0
2012-08-24 11:40:00,95.51,95.58,95.51,95.55,10600.0,70.3379,70.3894,70.3379,70.3673,10600.0
2012-08-24 11:45:00,95.55,95.68,95.55,95.67,13600.0,70.3673,70.4631,70.3673,70.4557,13600.0
2012-08-24 11:50:00,95.67,95.75,95.66,95.72,9200.0,70.4557,70.5146,70.4484,70.4925,9200.0
2012-08-24 11:55:00,95.72,95.79,95.7,95.77,7700.0,70.4925,70.5441,70.4778,70.5294,7700.0
2012-08-24 12:00:00,95.77,95.86,95.75,95.81,17300.0,70.5294,70.5956,70.5146,70.5588,17300.0
2012-08-24 12:05:00,95.81,95.86,95.81,95.83,7600.0,70.5588,70.5956,70.5588,70.5735,7600.0
2012-08-24 12:10:00,95.82,95.82,95.78,95.81,3700.0,70.5662,70.5662,70.5367,70.5588,3700.0
2012-08-24 12:15:00,95.8,95.81,95.69,95.7,9900.0,70.5515,70.5588,70.4704,70.4778,9900.0
2012-08-24 12:20:00,95.7,95.74,95.67,95.71,13800.0,70.4778,70.5073,70.4557,70.4852,13800.0
2012-08-24 12:25:00,95.71,95.79,95.7,95.75,9700.0,70.4852,70.5441,70.4778,70.5146,9700.0
2012-08-24 12:30:00,95.76,95.83,95.74,95.83,10300.0,70.522,70.5735,70.5073,70.5735,10300.0
2012-08-24 12:35:00,95.84,95.87,95.81,95.81,11400.0,70.5809,70.603,70.5588,70.5588,11400.0
2012-08-24 12:40:00,95.8,95.85,95.76,95.85,3200.0,70.5515,70.5883,70.522,70.5883,3200.0
2012-08-24 12:45:00,95.88,95.89,95.81,95.83,14500.0,70.6104,70.6177,70.5588,70.5735,14500.0
2012-08-24 12:50:00,95.83,95.87,95.8,95.8,3600.0,70.5735,70.603,70.5515,70.5515,3600.0
2012-08-24 12:55:00,95.82,95.85,95.77,95.81,5800.0,70.5662,70.5883,70.5294,70.5588,5800.0
2012-08-24 13:00:00,95.8,95.88,95.72,95.87,10500.0,70.5515,70.6104,70.4925,70.603,10500.0
2012-08-24 13:05:00,95.86,95.87,95.8,95.85,10400.0,70.5956,70.603,70.5515,70.5883,10400.0
2012-08-24 13:10:00,95.85,95.85,95.78,95.79,3000.0,70.5883,70.5883,70.5367,70.5441,3000.0
2012-08-24 13:15:00,95.79,95.79,95.73,95.73,11300.0,70.5441,70.5441,70.4999,70.4999,11300.0
2012-08-24 13:20:00,95.73,95.76,95.66,95.74,13700.0,70.4999,70.522,70.4484,70.5073,13700.0
2012-08-24 13:25:00,95.75,95.82,95.74,95.82,4200.0,70.5146,70.5662,70.5073,70.5662,4200.0
2012-08-24 13:30:00,95.82,95.82,95.79,95.8,4600.0,70.5662,70.5662,70.5441,70.5515,4600.0
2012-08-24 13:35:00,95.79,95.79,95.75,95.75,2500.0,70.5441,70.5441,70.5146,70.5146,2500.0
2012-08-24 13:40:00,95.75,95.85,95.72,95.84,10100.0,70.5146,70.5883,70.4925,70.5809,10100.0
2012-08-24 13:45:00,95.86,95.92,95.86,95.9,10900.0,70.5956,70.6398,70.5956,70.6251,10900.0
2012-08-24 13:50:00,95.9,95.97,95.9,95.95,14100.0,70.6251,70.6766,70.6251,70.6619,14100.0
2012-08-24 13:55:00,95.95,95.98,95.91,95.97,17000.0,70.6619,70.684,70.6325,70.6766,17000.0
2012-08-24 14:00:00,95.97,95.99,95.96,95.96,6700.0,70.6766,70.6914,70.6693,70.6693,6700.0
2012-08-24 14:05:00,95.96,95.98,95.93,95.94,9600.0,70.6693,70.684,70.6472,70.6546,9600.0
2012-08-24 14:10:00,95.93,95.97,95.93,95.97,3700.0,70.6472,70.6766,70.6472,70.6766,3700.0
2012-08-24 14:15:00,95.96,96.0,95.9,95.96,23600.0,70.6693,70.6987,70.6251,70.6693,23600.0
2012-08-24 14:20:00,95.96,96.09,95.96,96.06,11400.0,70.6693,70.765,70.6693,70.7429,11400.0
2012-08-24 14:25:00,96.05,96.07,96.03,96.05,7400.0,70.7356,70.7503,70.7208,70.7356,7400.0
2012-08-24 14:30:00,96.05,96.05,96.01,96.01,4300.0,70.7356,70.7356,70.7061,70.7061,4300.0
2012-08-24 14:35:00,96.01,96.01,95.93,95.93,8200.0,70.7061,70.7061,70.6472,70.6472,8200.0
2012-08-24 14:40:00,95.92,95.96,95.9,95.95,6100.0,70.6398,70.6693,70.6251,70.6619,6100.0
2012-08-24 14:45:00,95.95,95.95,95.9,95.92,6500.0,70.6619,70.6619,70.6251,70.6398,6500.0
2012-08-24 14:50:00,95.92,95.98,95.9,95.96,7200.0,70.6398,70.684,70.6251,70.6693,7200.0
2012-08-24 14:55:00,95.95,96.03,95.93,96.02,13100.0,70.6619,70.7208,70.6472,70.7135,13100.0
2012-08-24 15:00:00,96.03,96.05,96.01,96.01,9200.0,70.7208,70.7356,70.7061,70.7061,9200.0
2012-08-24 15:05:00,96.02,96.02,95.93,95.97,11700.0,70.7135,70.7135,70.6472,70.6766,11700.0
2012-08-24 15:10:00,95.97,96.07,95.97,96.06,10100.0,70.6766,70.7503,70.6766,70.7429,10100.0
2012-08-24 15:15:00,96.07,96.12,96.06,96.12,11000.0,70.7503,70.7871,70.7429,70.7871,11000.0
2012-08-24 15:20:00,96.13,96.16,96.12,96.16,16000.0,70.7945,70.8166,70.7871,70.8166,16000.0
2012-08-24 15:25:00,96.16,96.25,96.16,96.24,13700.0,70.8166,70.8829,70.8166,70.8755,13700.0
2012-08-24 15:30:00,96.23,96.24,96.15,96.15,16700.0,70.8681,70.8755,70.8092,70.8092,16700.0
2012-08-24 15:35:00,96.16,96.2,96.1,96.19,20600.0,70.8166,70.846,70.7724,70.8387,20600.0
2012-08-24 15:40:00,96.18,96.29,96.15,96.27,23800.0,70.8313,70.9123,70.8092,70.8976,23800.0
2012-08-24 15:45:00,96.27,96.39,96.26,96.38,34800.0,70.8976,70.986,70.8902,70.9786,34800.0
2012-08-24 15:50:00,96.39,96.41,96.2,96.21,56700.0,70.986,71.0007,70.846,70.8534,56700.0
2012-08-24 15:55:00,96.21,96.3,96.15,96.25,60600.0,70.8534,70.9197,70.8092,70.8829,60600.0
2012-08-27 09:30:00,96.15,96.3,96.0,96.17,60100.0,70.8092,70.9197,70.6987,70.8239,60100.0
2012-08-27 09:35:00,96.15,96.65,96.14,96.24,46300.0,70.8092,71.1774,70.8018,70.8755,46300.0
2012-08-27 09:40:00,96.23,96.24,96.1,96.11,17500.0,70.8681,70.8755,70.7724,70.7798,17500.0
2012-08-27 09:45:00,96.1,96.17,96.1,96.12,8000.0,70.7724,70.8239,70.7724,70.7871,8000.0
2012-08-27 09:50:00,96.13,96.15,96.04,96.11,12700.0,70.7945,70.8092,70.7282,70.7798,12700.0
2012-08-27 09:55:00,96.1,96.1,95.86,95.88,9100.0,70.7724,70.7724,70.5956,70.6104,9100.0
2012-08-27 10:00:00,95.88,96.04,95.83,96.0,22000.0,70.6104,70.7282,70.5735,70.6987,22000.0
2012-08-27 10:05:00,96.02,96.02,95.96,96.02,8300.0,70.7135,70.7135,70.6693,70.7135,8300.0
2012-08-27 10:10:00,96.02,96.02,95.91,95.93,7900.0,70.7135,70.7135,70.6325,70.6472,7900.0
2012-08-27 10:15:00,95.93,95.95,95.89,95.9,9000.0,70.6472,70.6619,70.6177,70.6251,9000.0
2012-08-27 10:20:00,95.9,96.01,95.88,96.01,11700.0,70.6251,70.7061,70.6104,70.7061,11700.0
2012-08-27 10:25:00,96.02,96.03,95.99,96.03,10600.0,70.7135,70.7208,70.6914,70.7208,10600.0
2012-08-27 10:30:00,96.02,96.02,95.99,96.02,8300.0,70.7135,70.7135,70.6914,70.7135,8300.0
2012-08-27 10:35:00,96.0,96.12,95.99,96.11,11300.0,70.6987,70.7871,70.6914,70.7798,11300.0
2012-08-27 10:40:00,96.11,96.16,96.11,96.15,7000.0,70.7798,70.8166,70.7798,70.8092,7000.0
2012-08-27 10:45:00,96.15,96.21,96.14,96.16,7300.0,70.8092,70.8534,70.8018,70.8166,7300.0
2012-08-27 10:50:00,96.17,96.2,96.14,96.17,14200.0,70.8239,70.846,70.8018,70.8239,14200.0
2012-08-27 10:55:00,96.17,96.21,96.14,96.21,10700.0,70.8239,70.8534,70.8018,70.8534,10700.0
2012-08-27 11:00:00,96.2,96.25,96.18,96.24,4400.0,70.846,70.8829,70.8313,70.8755,4400.0
2012-08-27 11:05:00,96.24,96.34,96.24,96.31,13300.0,70.8755,70.9491,70.8755,70.927,13300.0
2012-08-27 11:10:00,96.33,96.5,96.31,96.37,14700.0,70.9418,71.067,70.927,70.9712,14700.0
2012-08-27 11:15:00,96.36,96.5,96.35,96.48,7500.0,70.9639,71.067,70.9565,71.0522,7500.0
2012-08-27 11:20:00,96.49,96.5,96.45,96.48,6400.0,71.0596,71.067,71.0301,71.0522,6400.0
2012-08-27 11:25:00,96.5,96.56,96.5,96.54,16300.0,71.067,71.1112,71.067,71.0964,16300.0
2012-08-27 11:30:00,96.53,96.55,96.47,96.49,10600.0,71.0891,71.1038,71.0449,71.0596,10600.0
2012-08-27 11:35:00,96.49,96.59,96.49,96.58,9600.0,71.0596,71.1332,71.0596,71.1259,9600.0
2012-08-27 11:40:00,96.58,96.58,96.46,96.51,17600.0,71.1259,71.1259,71.0375,71.0743,17600.0
2012-08-27 11:45:00,96.52,96.65,96.51,96.65,10600.0,71.0817,71.1774,71.0743,71.1774,10600.0
2012-08-27 11:50:00,96.64,96.68,96.56,96.66,20300.0,71.1701,71.1995,71.1112,71.1848,20300.0
2012-08-27 11:55:00,96.65,96.66,96.51,96.57,9500.0,71.1774,71.1848,71.0743,71.1185,9500.0
2012-08-27 12:00:00,96.56,96.73,96.56,96.66,6400.0,71.1112,71.2363,71.1112,71.1848,6400.0
2012-08-27 12:05:00,96.65,96.65,96.61,96.62,7300.0,71.1774,71.1774,71.148,71.1553,7300.0
2012-08-27 12:10:00,96.62,96.63,96.59,96.62,6500.0,71.1553,71.1627,71.1332,71.1553,6500.0
2012-08-27 12:15:00,96.65,96.65,96.6,96.6,4600.0,71.1774,71.1774,71.1406,71.1406,4600.0
2012-08-27 12:20:00,96.59,96.59,96.52,96.53,12300.0,71.1332,71.1332,71.0817,71.0891,12300.0
2012-08-27 12:25:00,96.52,96.52,96.46,96.48,4600.0,71.0817,71.0817,71.0375,71.0522,4600.0
2012-08-27 12:30:00,96.47,96.52,96.43,96.49,11000.0,71.0449,71.0817,71.0154,71.0596,11000.0
2012-08-27 12:35:00,96.5,96.61,96.48,96.61,15400.0,71.067,71.148,71.0522,71.148,15400.0
2012-08-27 12:40:00,96.62,96.62,96.53,96.54,9700.0,71.1553,71.1553,71.0891,71.0964,9700.0
2012-08-27 12:45:00,96.51,96.58,96.5,96.57,7600.0,71.0743,71.1259,71.067,71.1185,7600.0
2012-08-27 12:50:00,96.58,96.69,96.58,96.69,10100.0,71.1259,71.2069,71.1259,71.2069,10100.0
2012-08-27 12:55:00,96.69,96.73,96.66,96.73,11700.0,71.2069,71.2363,71.1848,71.2363,11700.0
2012-08-27 13:00:00,96.73,96.73,96.67,96.67,6700.0,71.2363,71.2363,71.1922,71.1922,6700.0
2012-08-27 13:05:00,96.66,96.69,96.62,96.69,6000.0,71.1848,71.2069,71.1553,71.2069,6000.0
2012-08-27 13:10:00,96.69,96.75,96.69,96.72,10900.0,71.2069,71.2511,71.2069,71.229,10900.0
2012-08-27 13:15:00,96.72,96.72,96.65,96.72,6800.0,71.229,71.229,71.1774,71.229,6800.0
2012-08-27 13:20:00,96.72,96.73,96.63,96.71,7700.0,71.229,71.2363,71.1627,71.2216,7700.0
2012-08-27 13:25:00,96.7,96.71,96.65,96.7,9400.0,71.2143,71.2216,71.1774,71.2143,9400.0
2012-08-27 13:30:00,96.69,96.71,96.68,96.68,4900.0,71.2069,71.2216,71.1995,71.1995,4900.0
2012-08-27 13:35:00,96.7,96.7,96.65,96.66,14600.0,71.2143,71.2143,71.1774,71.1848,14600.0
2012-08-27 13:40:00,96.66,96.66,96.59,96.64,5600.0,71.1848,71.1848,71.1332,71.1701,5600.0
2012-08-27 13:45:00,96.64,96.67,96.63,96.67,9300.0,71.1701,71.1922,71.1627,71.1922,9300.0
2012-08-27 13:50:00,96.67,96.7,96.65,96.68,15700.0,71.1922,71.2143,71.1774,71.1995,15700.0
2012-08-27 13:55:00,96.67,96.71,96.65,96.71,5000.0,71.1922,71.2216,71.1774,71.2216,5000.0
2012-08-27 14:00:00,96.71,96.75,96.7,96.72,5500.0,71.2216,71.2511,71.2143,71.229,5500.0
2012-08-27 14:05:00,96.71,96.75,96.7,96.74,8300.0,71.2216,71.2511,71.2143,71.2437,8300.0
2012-08-27 14:10:00,96.73,96.74,96.67,96.69,5800.0,71.2363,71.2437,71.1922,71.2069,5800.0
2012-08-27 14:15:00,96.68,96.69,96.61,96.69,9200.0,71.1995,71.2069,71.148,71.2069,9200.0
2012-08-27 14:20:00,96.71,96.76,96.69,96.74,10800.0,71.2216,71.2584,71.2069,71.2437,10800.0
2012-08-27 14:25:00,96.75,96.77,96.72,96.76,7900.0,71.2511,71.2658,71.229,71.2584,7900.0
2012-08-27 14:30:00,96.77,96.81,96.76,96.78,9600.0,71.2658,71.2953,71.2584,71.2732,9600.0
2012-08-27 14:35:00,96.77,96.78,96.73,96.77,11700.0,71.2658,71.2732,71.2363,71.2658,11700.0
2012-08-27 14:40:00,96.77,96.85,96.73,96.76,28500.0,71.2658,71.3247,71.2363,71.2584,28500.0
2012-08-27 14:45:00,96.76,96.77,96.68,96.77,15700.0,71.2584,71.2658,71.1995,71.2658,15700.0
2012-08-27 14:50:00,96.77,96.78,96.73,96.73,8700.0,71.2658,71.2732,71.2363,71.2363,8700.0
2012-08-27 14:55:00,96.74,96.75,96.66,96.68,13500.0,71.2437,71.2511,71.1848,71.1995,13500.0
2012-08-27 15:00:00,96.67,96.68,96.63,96.67,6800.0,71.1922,71.1995,71.1627,71.1922,6800.0
2012-08-27 15:05:00,96.67,96.68,96.59,96.66,13900.0,71.1922,71.1995,71.1332,71.1848,13900.0
2012-08-27 15:10:00,96.66,96.68,96.6,96.61,10800.0,71.1848,71.1995,71.1406,71.148,10800.0
2012-08-27 15:15:00,96.6,96.61,96.57,96.57,6000.0,71.1406,71.148,71.1185,71.1185,6000.0
2012-08-27 15:20:00,96.56,96.68,96.52,96.66,14200.0,71.1112,71.1995,71.0817,71.1848,14200.0
2012-08-27 15:25:00,96.66,96.72,96.64,96.71,35300.0,71.1848,71.229,71.1701,71.2216,35300.0
2012-08-27 15:30:00,96.71,96.74,96.64,96.67,18500.0,71.2216,71.2437,71.1701,71.1922,18500.0
2012-08-27 15:35:00,96.67,96.77,96.67,96.68,16000.0,71.1922,71.2658,71.1922,71.1995,16000.0
2012-08-27 15:40:00,96.69,96.7,96.6,96.61,14900.0,71.2069,71.2143,71.1406,71.148,14900.0
2012-08-27 15:45:00,96.59,96.62,96.54,96.6,20200.0,71.1332,71.1553,71.0964,71.1406,20200.0
2012-08-27 15:50:00,96.59,96.59,96.51,96.51,16500.0,71.1332,71.1332,71.0743,71.0743,16500.0
2012-08-27 15:55:00,96.52,96.65,96.47,96.65,45800.0,71.0817,71.1774,71.0449,71.1774,45800.0
2012-08-28 09:30:00,96.63,96.64,96.21,96.51,29800.0,71.1627,71.1701,70.8534,71.0743,29800.0
2012-08-28 09:35:00,96.57,96.83,96.54,96.82,36000.0,71.1185,71.31,71.0964,71.3026,36000.0
2012-08-28 09:40:00,96.82,96.94,96.82,96.89,22400.0,71.3026,71.391,71.3026,71.3542,22400.0
2012-08-28 09:45:00,96.89,96.99,96.89,96.98,9500.0,71.3542,71.4278,71.3542,71.4205,9500.0
2012-08-28 09:50:00,96.98,97.0,96.68,96.73,17600.0,71.4205,71.4352,71.1995,71.2363,17600.0
2012-08-28 09:55:00,96.72,96.75,96.61,96.61,5700.0,71.229,71.2511,71.148,71.148,5700.0
2012-08-28 10:00:00,96.61,96.64,96.45,96.59,23000.0,71.148,71.1701,71.0301,71.1332,23000.0
2012-08-28 10:05:00,96.57,96.68,96.48,96.65,15000.0,71.1185,71.1995,71.0522,71.1774,15000.0
2012-08-28 10:10:00,96.65,96.81,96.65,96.8,12500.0,71.1774,71.2953,71.1774,71.2879,12500.0
2012-08-28 10:15:00,96.78,96.82,96.67,96.73,8300.0,71.2732,71.3026,71.1922,71.2363,8300.0
2012-08-28 10:20:00,96.75,97.11,96.73,97.1,32900.0,71.2511,71.5162,71.2363,71.5088,32900.0
2012-08-28 10:25:00,97.1,97.13,97.01,97.02,20900.0,71.5088,71.5309,71.4426,71.4499,20900.0
2012-08-28 10:30:00,97.02,97.07,96.93,96.93,15300.0,71.4499,71.4867,71.3836,71.3836,15300.0
2012-08-28 10:35:00,96.94,97.02,96.94,96.98,8700.0,71.391,71.4499,71.391,71.4205,8700.0
2012-08-28 10:40:00,97.01,97.02,96.96,96.99,8000.0,71.4426,71.4499,71.4057,71.4278,8000.0
2012-08-28 10:45:00,96.98,97.02,96.98,97.0,11600.0,71.4205,71.4499,71.4205,71.4352,11600.0
2012-08-28 10:50:00,96.99,97.01,96.98,96.99,6200.0,71.4278,71.4426,71.4205,71.4278,6200.0
2012-08-28 10:55:00,96.98,96.99,96.9,96.95,10700.0,71.4205,71.4278,71.3615,71.3984,10700.0
2012-08-28 11:00:00,96.93,96.95,96.88,96.92,13800.0,71.3836,71.3984,71.3468,71.3763,13800.0
2012-08-28 11:05:00,96.92,96.98,96.92,96.97,7400.0,71.3763,71.4205,71.3763,71.4131,7400.0
2012-08-28 11:10:00,96.96,96.96,96.88,96.9,5000.0,71.4057,71.4057,71.3468,71.3615,5000.0
2012-08-28 11:15:00,96.88,96.89,96.85,96.87,4400.0,71.3468,71.3542,71.3247,71.3395,4400.0
2012-08-28 11:20:00,96.86,96.89,96.83,96.89,5500.0,71.3321,71.3542,71.31,71.3542,5500.0
2012-08-28 11:25:00,96.9,97.01,96.9,96.99,5300.0,71.3615,71.4426,71.3615,71.4278,5300.0
2012-08-28 11:30:00,96.98,96.98,96.95,96.96,5700.0,71.4205,71.4205,71.3984,71.4057,5700.0
2012-08-28 11:35:00,96.98,97.02,96.96,97.0,8000.0,71.4205,71.4499,71.4057,71.4352,8000.0
2012-08-28 11:40:00,97.0,97.0,96.9,96.93,19900.0,71.4352,71.4352,71.3615,71.3836,19900.0
2012-08-28 11:45:00,96.93,96.99,96.92,96.94,30800.0,71.3836,71.4278,71.3763,71.391,30800.0
2012-08-28 11:50:00,96.94,96.98,96.9,96.95,21400.0,71.391,71.4205,71.3615,71.3984,21400.0
2012-08-28 11:55:00,96.94,96.97,96.89,96.93,12500.0,71.391,71.4131,71.3542,71.3836,12500.0
2012-08-28 12:00:00,96.92,96.98,96.92,96.95,5500.0,71.3763,71.4205,71.3763,71.3984,5500.0
2012-08-28 12:05:00,96.98,97.0,96.9,96.93,7600.0,71.4205,71.4352,71.3615,71.3836,7600.0
2012-08-28 12:10:00,96.93,96.93,96.81,96.81,6600.0,71.3836,71.3836,71.2953,71.2953,6600.0
2012-08-28 12:15:00,96.8,96.86,96.74,96.84,7700.0,71.2879,71.3321,71.2437,71.3174,7700.0
2012-08-28 12:20:00,96.86,96.96,96.85,96.91,5300.0,71.3321,71.4057,71.3247,71.3689,5300.0
2012-08-28 12:25:00,96.94,96.96,96.93,96.96,2300.0,71.391,71.4057,71.3836,71.4057,2300.0
2012-08-28 12:30:00,96.93,96.94,96.88,96.88,8200.0,71.3836,71.391,71.3468,71.3468,8200.0
2012-08-28 12:35:00,96.89,96.9,96.83,96.83,4200.0,71.3542,71.3615,71.31,71.31,4200.0
2012-08-28 12:40:00,96.83,96.84,96.8,96.8,5100.0,71.31,71.3174,71.2879,71.2879,5100.0
2012-08-28 12:45:00,96.79,96.83,96.77,96.81,20000.0,71.2805,71.31,71.2658,71.2953,20000.0
2012-08-28 12:50:00,96.82,96.89,96.81,96.89,4900.0,71.3026,71.3542,71.2953,71.3542,4900.0
2012-08-28 12:55:00,96.89,96.91,96.87,96.88,5500.0,71.3542,71.3689,71.3395,71.3468,5500.0
2012-08-28 13:00:00,96.87,96.9,96.85,96.86,3500.0,71.3395,71.3615,71.3247,71.3321,3500.0
2012-08-28 13:05:00,96.88,96.9,96.83,96.89,3200.0,71.3468,71.3615,71.31,71.3542,3200.0
2012-08-28 13:10:00,96.86,96.86,96.82,96.83,3900.0,71.3321,71.3321,71.3026,71.31,3900.0
2012-08-28 13:15:00,96.82,96.82,96.78,96.8,4700.0,71.3026,71.3026,71.2732,71.2879,4700.0
2012-08-28 13:20:00,96.79,96.81,96.77,96.8,2800.0,71.2805,71.2953,71.2658,71.2879,2800.0
2012-08-28 13:25:00,96.8,96.81,96.77,96.78,4300.0,71.2879,71.2953,71.2658,71.2732,4300.0
2012-08-28 13:30:00,96.78,96.79,96.72,96.79,5400.0,71.2732,71.2805,71.229,71.2805,5400.0
2012-08-28 13:35:00,96.79,96.83,96.75,96.75,10400.0,71.2805,71.31,71.2511,71.2511,10400.0
2012-08-28 13:40:00,96.75,96.8,96.7,96.7,3800.0,71.2511,71.2879,71.2143,71.2143,3800.0
2012-08-28 13:45:00,96.7,96.77,96.69,96.77,2000.0,71.2143,71.2658,71.2069,71.2658,2000.0
2012-08-28 13:50:00,96.77,96.77,96.68,96.7,4100.0,71.2658,71.2658,71.1995,71.2143,4100.0
2012-08-28 13:55:00,96.71,96.74,96.7,96.71,5800.0,71.2216,71.2437,71.2143,71.2216,5800.0
2012-08-28 14:00:00,96.73,96.8,96.72,96.76,8200.0,71.2363,71.2879,71.229,71.2584,8200.0
2012-08-28 14:05:00,96.77,96.8,96.76,96.79,5600.0,71.2658,71.2879,71.2584,71.2805,5600.0
2012-08-28 14:10:00,96.79,96.8,96.75,96.8,6300.0,71.2805,71.2879,71.2511,71.2879,6300.0
2012-08-28 14:15:00,96.8,96.84,96.79,96.81,4200.0,71.2879,71.3174,71.2805,71.2953,4200.0
2012-08-28 14:20:00,96.84,96.84,96.82,96.83,4800.0,71.3174,71.3174,71.3026,71.31,4800.0
2012-08-28 14:25:00,96.82,96.86,96.81,96.84,4500.0,71.3026,71.3321,71.2953,71.3174,4500.0
2012-08-28 14:30:00,96.84,96.87,96.84,96.84,9300.0,71.3174,71.3395,71.3174,71.3174,9300.0
2012-08-28 14:35:00,96.85,96.87,96.85,96.86,3000.0,71.3247,71.3395,71.3247,71.3321,3000.0
2012-08-28 14:40:00,96.87,96.88,96.86,96.87,3700.0,71.3395,71.3468,71.3321,71.3395,3700.0
2012-08-28 14:45:00,96.85,96.85,96.79,96.81,3700.0,71.3247,71.3247,71.2805,71.2953,3700.0
2012-08-28 14:50:00,96.81,96.83,96.76,96.8,4900.0,71.2953,71.31,71.2584,71.2879,4900.0
2012-08-28 14:55:00,96.8,96.83,96.75,96.8,3500.0,71.2879,71.31,71.2511,71.2879,3500.0
2012-08-28 15:00:00,96.81,96.84,96.77,96.77,7700.0,71.2953,71.3174,71.2658,71.2658,7700.0
2012-08-28 15:05:00,96.77,96.81,96.75,96.77,14600.0,71.2658,71.2953,71.2511,71.2658,14600.0
2012-08-28 15:10:00,96.77,96.78,96.73,96.77,7000.0,71.2658,71.2732,71.2363,71.2658,7000.0
2012-08-28 15:15:00,96.78,96.86,96.77,96.78,11400.0,71.2732,71.3321,71.2658,71.2732,11400.0
2012-08-28 15:20:00,96.79,96.8,96.68,96.72,11100.0,71.2805,71.2879,71.1995,71.229,11100.0
2012-08-28 15:25:00,96.71,96.75,96.66,96.68,11300.0,71.2216,71.2511,71.1848,71.1995,11300.0
2012-08-28 15:30:00,96.66,96.68,96.58,96.65,13500.0,71.1848,71.1995,71.1259,71.1774,13500.0
2012-08-28 15:35:00,96.63,96.64,96.56,96.61,15700.0,71.1627,71.1701,71.1112,71.148,15700.0
2012-08-28 15:40:00,96.61,96.61,96.54,96.59,15600.0,71.148,71.148,71.0964,71.1332,15600.0
2012-08-28 15:45:00,96.59,96.67,96.57,96.64,15900.0,71.1332,71.1922,71.1185,71.1701,15900.0
2012-08-28 15:50:00,96.63,96.67,96.57,96.65,17100.0,71.1627,71.1922,71.1185,71.1774,17100.0
2012-08-28 15:55:00,96.65,96.66,96.55,96.58,39500.0,71.1774,71.1848,71.1038,71.1259,39500.0
2012-08-29 09:30:00,95.81,96.4,95.6,96.39,229500.0,70.5588,70.9933,70.4042,70.986,229500.0
2012-08-29 09:35:00,96.43,96.73,96.41,96.52,38800.0,71.0154,71.2363,71.0007,71.0817,38800.0
2012-08-29 09:40:00,96.52,96.68,96.48,96.54,24300.0,71.0817,71.1995,71.0522,71.0964,24300.0
2012-08-29 09:45:00,96.54,96.7,96.51,96.7,12700.0,71.0964,71.2143,71.0743,71.2143,12700.0
2012-08-29 09:50:00,96.71,96.77,96.64,96.64,15600.0,71.2216,71.2658,71.1701,71.1701,15600.0
2012-08-29 09:55:00,96.63,96.69,96.42,96.43,17700.0,71.1627,71.2069,71.0081,71.0154,17700.0
2012-08-29 10:00:00,96.43,96.65,96.43,96.63,31000.0,71.0154,71.1774,71.0154,71.1627,31000.0
2012-08-29 10:05:00,96.66,96.73,96.61,96.61,14600.0,71.1848,71.2363,71.148,71.148,14600.0
2012-08-29 10:10:00,96.61,96.61,96.44,96.51,13300.0,71.148,71.148,71.0228,71.0743,13300.0
2012-08-29 10:15:00,96.51,96.63,96.43,96.5,9900.0,71.0743,71.1627,71.0154,71.067,9900.0
2012-08-29 10:20:00,96.5,96.61,96.5,96.57,6300.0,71.067,71.148,71.067,71.1185,6300.0
2012-08-29 10:25:00,96.54,96.59,96.51,96.51,12300.0,71.0964,71.1332,71.0743,71.0743,12300.0
2012-08-29 10:30:00,96.51,96.55,96.48,96.52,10700.0,71.0743,71.1038,71.0522,71.0817,10700.0
2012-08-29 10:35:00,96.52,96.54,96.44,96.46,16200.0,71.0817,71.0964,71.0228,71.0375,16200.0
2012-08-29 10:40:00,96.44,96.46,96.32,96.33,24900.0,71.0228,71.0375,70.9344,70.9418,24900.0
2012-08-29 10:45:00,96.35,96.5,96.32,96.46,12400.0,70.9565,71.067,70.9344,71.0375,12400.0
2012-08-29 10:50:00,96.46,96.46,96.32,96.34,9400.0,71.0375,71.0375,70.9344,70.9491,9400.0
2012-08-29 10:55:00,96.33,96.34,96.23,96.3,24600.0,70.9418,70.9491,70.8681,70.9197,24600.0
2012-08-29 11:00:00,96.3,96.35,96.27,96.32,20900.0,70.9197,70.9565,70.8976,70.9344,20900.0
2012-08-29 11:05:00,96.31,96.37,96.28,96.34,10000.0,70.927,70.9712,70.9049,70.9491,10000.0
2012-08-29 11:10:00,96.33,96.39,96.32,96.33,12500.0,70.9418,70.986,70.9344,70.9418,12500.0
2012-08-29 11:15:00,96.32,96.34,96.22,96.23,17500.0,70.9344,70.9491,70.8608,70.8681,17500.0
2012-08-29 11:20:00,96.24,96.24,96.2,96.22,7100.0,70.8755,70.8755,70.846,70.8608,7100.0
2012-08-29 11:25:00,96.22,96.27,96.21,96.22,5900.0,70.8608,70.8976,70.8534,70.8608,5900.0
2012-08-29 11:30:00,96.22,96.26,96.2,96.25,5300.0,70.8608,70.8902,70.846,70.8829,5300.0
2012-08-29 11:35:00,96.26,96.27,96.23,96.25,5000.0,70.8902,70.8976,70.8681,70.8829,5000.0
2012-08-29 11:40:00,96.27,96.43,96.27,96.43,10900.0,70.8976,71.0154,70.8976,71.0154,10900.0
2012-08-29 11:45:00,96.42,96.47,96.39,96.41,8800.0,71.0081,71.0449,70.986,71.0007,8800.0
2012-08-29 11:50:00,96.43,96.5,96.42,96.5,4800.0,71.0154,71.067,71.0081,71.067,4800.0
2012-08-29 11:55:00,96.51,96.52,96.45,96.45,9400.0,71.0743,71.0817,71.0301,71.0301,9400.0
2012-08-29 12:00:00,96.47,96.51,96.46,96.51,2500.0,71.0449,71.0743,71.0375,71.0743,2500.0
2012-08-29 12:05:00,96.51,96.52,96.45,96.51,8500.0,71.0743,71.0817,71.0301,71.0743,8500.0
2012-08-29 12:10:00,96.52,96.59,96.48,96.55,16800.0,71.0817,71.1332,71.0522,71.1038,16800.0
2012-08-29 12:15:00,96.54,96.55,96.5,96.52,17600.0,71.0964,71.1038,71.067,71.0817,17600.0
2012-08-29 12:20:00,96.51,96.54,96.49,96.53,9600.0,71.0743,71.0964,71.0596,71.0891,9600.0
2012-08-29 12:25:00,96.54,96.6,96.52,96.6,5100.0,71.0964,71.1406,71.0817,71.1406,5100.0
2012-08-29 12:30:00,96.61,96.63,96.56,96.58,5500.0,71.148,71.1627,71.1112,71.1259,5500.0
2012-08-29 12:35:00,96.59,96.65,96.58,96.65,5200.0,71.1332,71.1774,71.1259,71.1774,5200.0
2012-08-29 12:40:00,96.66,96.77,96.66,96.77,3100.0,71.1848,71.2658,71.1848,71.2658,3100.0
2012-08-29 12:45:00,96.77,96.83,96.75,96.82,13900.0,71.2658,71.31,71.2511,71.3026,13900.0
2012-08-29 12:50:00,96.82,96.84,96.78,96.8,25400.0,71.3026,71.3174,71.2732,71.2879,25400.0
2012-08-29 12:55:00,96.79,96.82,96.79,96.8,4300.0,71.2805,71.3026,71.2805,71.2879,4300.0
2012-08-29 13:00:00,96.82,96.83,96.81,96.83,4000.0,71.3026,71.31,71.2953,71.31,4000.0
2012-08-29 13:05:00,96.83,96.83,96.75,96.75,9300.0,71.31,71.31,71.2511,71.2511,9300.0
2012-08-29 13:10:00,96.75,96.89,96.72,96.86,24300.0,71.2511,71.3542,71.229,71.3321,24300.0
2012-08-29 13:15:00,96.86,96.86,96.81,96.82,5000.0,71.3321,71.3321,71.2953,71.3026,5000.0
2012-08-29 13:20:00,96.84,96.96,96.84,96.92,12900.0,71.3174,71.4057,71.3174,71.3763,12900.0
2012-08-29 13:25:00,96.92,96.95,96.89,96.89,11800.0,71.3763,71.3984,71.3542,71.3542,11800.0
2012-08-29 13:30:00,96.89,96.9,96.84,96.9,6800.0,71.3542,71.3615,71.3174,71.3615,6800.0
2012-08-29 13:35:00,96.89,96.89,96.83,96.87,8200.0,71.3542,71.3542,71.31,71.3395,8200.0
2012-08-29 13:40:00,96.9,97.0,96.89,96.99,7700.0,71.3615,71.4352,71.3542,71.4278,7700.0
2012-08-29 13:45:00,96.99,97.03,96.94,96.99,10800.0,71.4278,71.4573,71.391,71.4278,10800.0
2012-08-29 13:50:00,96.99,97.03,96.96,96.98,7300.0,71.4278,71.4573,71.4057,71.4205,7300.0
2012-08-29 13:55:00,96.97,97.01,96.92,97.01,11800.0,71.4131,71.4426,71.3763,71.4426,11800.0
2012-08-29 14:00:00,97.01,97.02,96.98,97.02,7600.0,71.4426,71.4499,71.4205,71.4499,7600.0
2012-08-29 14:05:00,97.01,97.02,96.98,97.0,6800.0,71.4426,71.4499,71.4205,71.4352,6800.0
2012-08-29 14:10:00,97.0,97.04,96.99,97.04,7600.0,71.4352,71.4646,71.4278,71.4646,7600.0
2012-08-29 14:15:00,97.03,97.07,97.03,97.07,5200.0,71.4573,71.4867,71.4573,71.4867,5200.0
2012-08-29 14:20:00,97.07,97.07,97.0,97.02,9300.0,71.4867,71.4867,71.4352,71.4499,9300.0
2012-08-29 14:25:00,97.0,97.03,96.97,96.99,8200.0,71.4352,71.4573,71.4131,71.4278,8200.0
2012-08-29 14:30:00,96.99,97.0,96.95,96.97,11200.0,71.4278,71.4352,71.3984,71.4131,11200.0
2012-08-29 14:35:00,96.97,96.99,96.93,96.94,9500.0,71.4131,71.4278,71.3836,71.391,9500.0
2012-08-29 14:40:00,96.96,96.97,96.93,96.95,6400.0,71.4057,71.4131,71.3836,71.3984,6400.0
2012-08-29 14:45:00,96.95,96.99,96.93,96.96,16300.0,71.3984,71.4278,71.3836,71.4057,16300.0
2012-08-29 14:50:00,96.95,96.95,96.87,96.89,13000.0,71.3984,71.3984,71.3395,71.3542,13000.0
2012-08-29 14:55:00,96.88,96.98,96.87,96.96,16300.0,71.3468,71.4205,71.3395,71.4057,16300.0
2012-08-29 15:00:00,96.96,97.03,96.96,96.98,20500.0,71.4057,71.4573,71.4057,71.4205,20500.0
2012-08-29 15:05:00,96.97,97.0,96.96,96.96,17400.0,71.4131,71.4352,71.4057,71.4057,17400.0
2012-08-29 15:10:00,96.96,97.01,96.95,97.01,17800.0,71.4057,71.4426,71.3984,71.4426,17800.0
2012-08-29 15:15:00,97.01,97.15,97.0,97.09,19400.0,71.4426,71.5457,71.4352,71.5015,19400.0
2012-08-29 15:20:00,97.07,97.18,97.07,97.15,29200.0,71.4867,71.5677,71.4867,71.5457,29200.0
2012-08-29 15:25:00,97.16,97.2,97.14,97.2,22100.0,71.553,71.5825,71.5383,71.5825,22100.0
2012-08-29 15:30:00,97.2,97.27,97.18,97.19,46300.0,71.5825,71.634,71.5677,71.5751,46300.0
2012-08-29 15:35:00,97.18,97.21,97.1,97.19,21400.0,71.5677,71.5898,71.5088,71.5751,21400.0
2012-08-29 15:40:00,97.18,97.26,97.15,97.24,22000.0,71.5677,71.6267,71.5457,71.6119,22000.0
2012-08-29 15:45:00,97.23,97.24,97.15,97.19,35800.0,71.6046,71.6119,71.5457,71.5751,35800.0
2012-08-29 15:50:00,97.18,97.18,97.12,97.18,26400.0,71.5677,71.5677,71.5236,71.5677,26400.0
2012-08-29 15:55:00,97.17,97.21,97.13,97.13,71400.0,71.5604,71.5898,71.5309,71.5309,71400.0
2012-08-30 09:30:00,97.56,97.59,96.55,97.3,93800.0,71.8476,71.8697,71.1038,71.6561,93800.0
2012-08-30 09:35:00,97.23,97.44,97.21,97.42,27600.0,71.6046,71.7592,71.5898,71.7445,27600.0
2012-08-30 09:40:00,97.43,97.49,97.3,97.34,28400.0,71.7519,71.796,71.6561,71.6856,28400.0
2012-08-30 09:45:00,97.34,97.43,97.3,97.37,26700.0,71.6856,71.7519,71.6561,71.7077,26700.0
2012-08-30 09:50:00,97.39,97.4,97.26,97.31,14800.0,71.7224,71.7298,71.6267,71.6635,14800.0
2012-08-30 09:55:00,97.3,97.3,97.11,97.11,18600.0,71.6561,71.6561,71.5162,71.5162,18600.0
2012-08-30 10:00:00,97.11,97.45,97.01,97.44,39200.0,71.5162,71.7666,71.4426,71.7592,39200.0
2012-08-30 10:05:00,97.44,97.89,97.44,97.88,82300.0,71.7592,72.0906,71.7592,72.0833,82300.0
2012-08-30 10:10:00,97.88,98.07,97.85,97.99,68900.0,72.0833,72.2232,72.0612,72.1643,68900.0
2012-08-30 10:15:00,97.99,98.03,97.89,98.02,44200.0,72.1643,72.1937,72.0906,72.1864,44200.0
2012-08-30 10:20:00,98.01,98.03,97.78,97.81,34300.0,72.179,72.1937,72.0096,72.0317,34300.0
2012-08-30 10:25:00,97.82,97.87,97.61,97.76,62200.0,72.0391,72.0759,71.8844,71.9949,62200.0
2012-08-30 10:30:00,97.76,97.8,97.63,97.77,66600.0,71.9949,72.0243,71.8991,72.0023,66600.0
2012-08-30 10:35:00,97.78,97.84,97.73,97.79,28400.0,72.0096,72.0538,71.9728,72.017,28400.0
2012-08-30 10:40:00,97.8,97.91,97.76,97.9,27200.0,72.0243,72.1054,71.9949,72.098,27200.0
2012-08-30 10:45:00,97.9,97.99,97.88,97.98,30400.0,72.098,72.1643,72.0833,72.1569,30400.0
2012-08-30 10:50:00,97.98,97.98,97.84,97.84,15000.0,72.1569,72.1569,72.0538,72.0538,15000.0
2012-08-30 10:55:00,97.86,98.0,97.86,97.98,15400.0,72.0685,72.1716,72.0685,72.1569,15400.0
2012-08-30 11:00:00,97.98,98.14,97.98,98.13,30200.0,72.1569,72.2747,72.1569,72.2674,30200.0
2012-08-30 11:05:00,98.13,98.25,98.06,98.24,25000.0,72.2674,72.3557,72.2158,72.3484,25000.0
2012-08-30 11:10:00,98.24,98.25,98.13,98.16,15100.0,72.3484,72.3557,72.2674,72.2895,15100.0
2012-08-30 11:15:00,98.18,98.29,98.16,98.28,19400.0,72.3042,72.3852,72.2895,72.3778,19400.0
2012-08-30 11:20:00,98.28,98.38,98.28,98.38,17800.0,72.3778,72.4515,72.3778,72.4515,17800.0
2012-08-30 11:25:00,98.37,98.38,98.17,98.2,24800.0,72.4441,72.4515,72.2968,72.3189,24800.0
2012-08-30 11:30:00,98.23,98.39,98.21,98.38,15500.0,72.341,72.4588,72.3263,72.4515,15500.0
2012-08-30 11:35:00,98.38,98.45,98.33,98.41,14400.0,72.4515,72.503,72.4147,72.4736,14400.0
2012-08-30 11:40:00,98.41,98.42,98.27,98.27,16000.0,72.4736,72.4809,72.3705,72.3705,16000.0
2012-08-30 11:45:00,98.27,98.36,98.27,98.36,9500.0,72.3705,72.4368,72.3705,72.4368,9500.0
2012-08-30 11:50:00,98.36,98.55,98.36,98.52,15500.0,72.4368,72.5767,72.4368,72.5546,15500.0
2012-08-30 11:55:00,98.52,98.61,98.38,98.38,19700.0,72.5546,72.6209,72.4515,72.4515,19700.0
2012-08-30 12:00:00,98.38,98.38,98.2,98.23,14300.0,72.4515,72.4515,72.3189,72.341,14300.0
2012-08-30 12:05:00,98.23,98.27,98.21,98.21,8700.0,72.341,72.3705,72.3263,72.3263,8700.0
2012-08-30 12:10:00,98.22,98.22,98.14,98.15,15500.0,72.3337,72.3337,72.2747,72.2821,15500.0
2012-08-30 12:15:00,98.15,98.23,98.04,98.23,29300.0,72.2821,72.341,72.2011,72.341,29300.0
2012-08-30 12:20:00,98.23,98.34,98.21,98.29,45000.0,72.341,72.422,72.3263,72.3852,45000.0
2012-08-30 12:25:00,98.3,98.37,98.21,98.21,66100.0,72.3926,72.4441,72.3263,72.3263,66100.0
2012-08-30 12:30:00,98.22,98.31,98.21,98.3,9400.0,72.3337,72.3999,72.3263,72.3926,9400.0
2012-08-30 12:35:00,98.29,98.31,98.21,98.24,5400.0,72.3852,72.3999,72.3263,72.3484,5400.0
2012-08-30 12:40:00,98.24,98.3,98.24,98.27,6400.0,72.3484,72.3926,72.3484,72.3705,6400.0
2012-08-30 12:45:00,98.25,98.37,98.25,98.37,11900.0,72.3557,72.4441,72.3557,72.4441,11900.0
2012-08-30 12:50:00,98.37,98.45,98.37,98.45,11300.0,72.4441,72.503,72.4441,72.503,11300.0
2012-08-30 12:55:00,98.45,98.54,98.44,98.52,15400.0,72.503,72.5693,72.4957,72.5546,15400.0
2012-08-30 13:00:00,98.52,98.58,98.5,98.58,18800.0,72.5546,72.5988,72.5399,72.5988,18800.0
2012-08-30 13:05:00,98.58,98.62,98.56,98.6,14500.0,72.5988,72.6282,72.584,72.6135,14500.0
2012-08-30 13:10:00,98.6,98.68,98.6,98.62,10500.0,72.6135,72.6724,72.6135,72.6282,10500.0
2012-08-30 13:15:00,98.63,98.73,98.61,98.65,16700.0,72.6356,72.7092,72.6209,72.6503,16700.0
2012-08-30 13:20:00,98.63,98.7,98.62,98.67,25200.0,72.6356,72.6871,72.6282,72.6651,25200.0
2012-08-30 13:25:00,98.65,98.73,98.62,98.65,47400.0,72.6503,72.7092,72.6282,72.6503,47400.0
2012-08-30 13:30:00,98.65,98.75,98.63,98.74,19700.0,72.6503,72.724,72.6356,72.7166,19700.0
2012-08-30 13:35:00,98.74,98.75,98.69,98.7,22900.0,72.7166,72.724,72.6798,72.6871,22900.0
2012-08-30 13:40:00,98.72,98.74,98.69,98.71,11100.0,72.7019,72.7166,72.6798,72.6945,11100.0
2012-08-30 13:45:00,98.71,98.78,98.68,98.76,20700.0,72.6945,72.7461,72.6724,72.7313,20700.0
2012-08-30 13:50:00,98.77,98.78,98.73,98.75,9600.0,72.7387,72.7461,72.7092,72.724,9600.0
2012-08-30 13:55:00,98.77,98.83,98.76,98.81,13400.0,72.7387,72.7829,72.7313,72.7682,13400.0
2012-08-30 14:00:00,98.81,98.85,98.79,98.8,12900.0,72.7682,72.7976,72.7534,72.7608,12900.0
2012-08-30 14:05:00,98.81,98.9,98.8,98.89,25800.0,72.7682,72.8344,72.7608,72.8271,25800.0
2012-08-30 14:10:00,98.89,98.89,98.79,98.81,26900.0,72.8271,72.8271,72.7534,72.7682,26900.0
2012-08-30 14:15:00,98.82,98.96,98.82,98.9,28500.0,72.7755,72.8786,72.7755,72.8344,28500.0
2012-08-30 14:20:00,98.92,98.93,98.89,98.9,19800.0,72.8492,72.8565,72.8271,72.8344,19800.0
2012-08-30 14:25:00,98.9,98.99,98.88,98.96,24300.0,72.8344,72.9007,72.8197,72.8786,24300.0
2012-08-30 14:30:00,98.96,99.04,98.91,99.0,42700.0,72.8786,72.9375,72.8418,72.9081,42700.0
2012-08-30 14:35:00,99.01,99.02,98.94,98.95,17500.0,72.9154,72.9228,72.8639,72.8713,17500.0
2012-08-30 14:40:00,98.95,98.99,98.9,98.99,36300.0,72.8713,72.9007,72.8344,72.9007,36300.0
2012-08-30 14:45:00,99.0,99.01,98.96,99.0,21100.0,72.9081,72.9154,72.8786,72.9081,21100.0
2012-08-30 14:50:00,98.99,99.06,98.97,99.0,38400.0,72.9007,72.9523,72.886,72.9081,38400.0
2012-08-30 14:55:00,99.0,99.01,98.95,98.99,21700.0,72.9081,72.9154,72.8713,72.9007,21700.0
2012-08-30 15:00:00,98.99,99.01,98.95,98.99,15400.0,72.9007,72.9154,72.8713,72.9007,15400.0
2012-08-30 15:05:00,98.99,99.02,98.95,98.97,24800.0,72.9007,72.9228,72.8713,72.886,24800.0
2012-08-30 15:10:00,98.97,99.02,98.92,98.93,21900.0,72.886,72.9228,72.8492,72.8565,21900.0
2012-08-30 15:15:00,98.93,98.98,98.91,98.96,14100.0,72.8565,72.8934,72.8418,72.8786,14100.0
2012-08-30 15:20:00,98.96,98.97,98.86,98.86,19800.0,72.8786,72.886,72.805,72.805,19800.0
2012-08-30 15:25:00,98.86,98.88,98.78,98.87,41600.0,72.805,72.8197,72.7461,72.8123,41600.0
2012-08-30 15:30:00,98.87,99.03,98.87,99.01,35000.0,72.8123,72.9302,72.8123,72.9154,35000.0
2012-08-30 15:35:00,99.0,99.03,98.9,98.9,28300.0,72.9081,72.9302,72.8344,72.8344,28300.0
2012-08-30 15:40:00,98.9,98.94,98.84,98.84,27500.0,72.8344,72.8639,72.7902,72.7902,27500.0
2012-08-30 15:45:00,98.84,98.85,98.77,98.78,35600.0,72.7902,72.7976,72.7387,72.7461,35600.0
2012-08-30 15:50:00,98.78,98.78,98.58,98.77,95700.0,72.7461,72.7461,72.5988,72.7387,95700.0
2012-08-30 15:55:00,98.77,98.77,98.58,98.6,83100.0,72.7387,72.7387,72.5988,72.6135,83100.0
2012-08-31 09:30:00,99.28,99.28,98.69,99.04,68300.0,73.1143,73.1143,72.6798,72.9375,68300.0
2012-08-31 09:35:00,99.05,99.25,98.87,98.87,27100.0,72.9449,73.0922,72.8123,72.8123,27100.0
2012-08-31 09:40:00,98.88,99.11,98.87,98.95,30300.0,72.8197,72.9891,72.8123,72.8713,30300.0
2012-08-31 09:45:00,98.98,98.99,98.91,98.92,23800.0,72.8934,72.9007,72.8418,72.8492,23800.0
2012-08-31 09:50:00,98.9,98.97,98.85,98.96,38300.0,72.8344,72.886,72.7976,72.8786,38300.0
2012-08-31 09:55:00,98.96,98.97,98.62,98.7,30800.0,72.8786,72.886,72.6282,72.6871,30800.0
2012-08-31 10:00:00,98.67,98.73,98.24,98.62,42500.0,72.6651,72.7092,72.3484,72.6282,42500.0
2012-08-31 10:05:00,98.63,98.63,98.21,98.24,37700.0,72.6356,72.6356,72.3263,72.3484,37700.0
2012-08-31 10:10:00,98.25,98.46,98.21,98.43,37800.0,72.3557,72.5104,72.3263,72.4883,37800.0
2012-08-31 10:15:00,98.4,98.4,98.23,98.28,37000.0,72.4662,72.4662,72.341,72.3778,37000.0
2012-08-31 10:20:00,98.28,98.43,98.27,98.42,39100.0,72.3778,72.4883,72.3705,72.4809,39100.0
2012-08-31 10:25:00,98.42,98.44,98.31,98.31,25600.0,72.4809,72.4957,72.3999,72.3999,25600.0
2012-08-31 10:30:00,98.35,98.35,98.25,98.31,16500.0,72.4294,72.4294,72.3557,72.3999,16500.0
2012-08-31 10:35:00,98.3,98.41,98.15,98.15,16800.0,72.3926,72.4736,72.2821,72.2821,16800.0
2012-08-31 10:40:00,98.18,98.37,98.18,98.34,19200.0,72.3042,72.4441,72.3042,72.422,19200.0
2012-08-31 10:45:00,98.34,98.42,98.24,98.26,13800.0,72.422,72.4809,72.3484,72.3631,13800.0
2012-08-31 10:50:00,98.25,98.31,98.17,98.2,19900.0,72.3557,72.3999,72.2968,72.3189,19900.0
2012-08-31 10:55:00,98.2,98.41,98.2,98.37,19100.0,72.3189,72.4736,72.3189,72.4441,19100.0
2012-08-31 11:00:00,98.38,98.66,98.38,98.61,26500.0,72.4515,72.6577,72.4515,72.6209,26500.0
2012-08-31 11:05:00,98.61,98.65,98.58,98.63,12300.0,72.6209,72.6503,72.5988,72.6356,12300.0
2012-08-31 11:10:00,98.62,98.63,98.5,98.52,14000.0,72.6282,72.6356,72.5399,72.5546,14000.0
2012-08-31 11:15:00,98.52,98.63,98.52,98.57,10000.0,72.5546,72.6356,72.5546,72.5914,10000.0
2012-08-31 11:20:00,98.57,98.74,98.56,98.72,13100.0,72.5914,72.7166,72.584,72.7019,13100.0
2012-08-31 11:25:00,98.71,98.71,98.43,98.43,11700.0,72.6945,72.6945,72.4883,72.4883,11700.0
2012-08-31 11:30:00,98.43,98.49,98.32,98.36,11700.0,72.4883,72.5325,72.4073,72.4368,11700.0
2012-08-31 11:35:00,98.36,98.37,98.33,98.36,9500.0,72.4368,72.4441,72.4147,72.4368,9500.0
2012-08-31 11:40:00,98.36,98.36,98.24,98.25,16400.0,72.4368,72.4368,72.3484,72.3557,16400.0
2012-08-31 11:45:00,98.25,98.25,98.18,98.19,8500.0,72.3557,72.3557,72.3042,72.3116,8500.0
2012-08-31 11:50:00,98.19,98.24,98.17,98.21,15100.0,72.3116,72.3484,72.2968,72.3263,15100.0
2012-08-31 11:55:00,98.21,98.24,98.21,98.21,7700.0,72.3263,72.3484,72.3263,72.3263,7700.0
2012-08-31 12:00:00,98.21,98.22,98.16,98.18,15100.0,72.3263,72.3337,72.2895,72.3042,15100.0
2012-08-31 12:05:00,98.17,98.17,98.03,98.04,22300.0,72.2968,72.2968,72.1937,72.2011,22300.0
2012-08-31 12:10:00,98.05,98.05,97.83,97.87,29900.0,72.2085,72.2085,72.0464,72.0759,29900.0
2012-08-31 12:15:00,97.87,97.89,97.82,97.83,16500.0,72.0759,72.0906,72.0391,72.0464,16500.0
2012-08-31 12:20:00,97.83,97.9,97.78,97.88,20700.0,72.0464,72.098,72.0096,72.0833,20700.0
2012-08-31 12:25:00,97.87,97.87,97.82,97.84,6100.0,72.0759,72.0759,72.0391,72.0538,6100.0
2012-08-31 12:30:00,97.82,97.99,97.76,97.95,14900.0,72.0391,72.1643,71.9949,72.1348,14900.0
2012-08-31 12:35:00,97.96,98.0,97.92,97.95,9200.0,72.1422,72.1716,72.1127,72.1348,9200.0
2012-08-31 12:40:00,97.95,98.0,97.92,97.97,11400.0,72.1348,72.1716,72.1127,72.1495,11400.0
2012-08-31 12:45:00,97.97,97.97,97.89,97.94,7600.0,72.1495,72.1495,72.0906,72.1274,7600.0
2012-08-31 12:50:00,97.94,98.04,97.9,98.03,18300.0,72.1274,72.2011,72.098,72.1937,18300.0
2012-08-31 12:55:00,98.03,98.06,98.0,98.0,9900.0,72.1937,72.2158,72.1716,72.1716,9900.0
2012-08-31 13:00:00,97.99,98.04,97.97,98.02,9400.0,72.1643,72.2011,72.1495,72.1864,9400.0
2012-08-31 13:05:00,98.03,98.04,97.98,98.0,7900.0,72.1937,72.2011,72.1569,72.1716,7900.0
2012-08-31 13:10:00,97.97,97.98,97.72,97.8,25800.0,72.1495,72.1569,71.9654,72.0243,25800.0
2012-08-31 13:15:00,97.8,97.86,97.73,97.77,9800.0,72.0243,72.0685,71.9728,72.0023,9800.0
2012-08-31 13:20:00,97.77,97.79,97.75,97.77,4500.0,72.0023,72.017,71.9875,72.0023,4500.0
2012-08-31 13:25:00,97.77,97.79,97.71,97.77,8200.0,72.0023,72.017,71.9581,72.0023,8200.0
2012-08-31 13:30:00,97.76,97.82,97.76,97.82,5600.0,71.9949,72.0391,71.9949,72.0391,5600.0
2012-08-31 13:35:00,97.82,97.94,97.81,97.92,17700.0,72.0391,72.1274,72.0317,72.1127,17700.0
2012-08-31 13:40:00,97.92,98.01,97.92,97.99,10000.0,72.1127,72.179,72.1127,72.1643,10000.0
2012-08-31 13:45:00,97.99,98.06,97.99,98.03,14300.0,72.1643,72.2158,72.1643,72.1937,14300.0
2012-08-31 13:50:00,98.03,98.12,97.99,98.12,12600.0,72.1937,72.26,72.1643,72.26,12600.0
2012-08-31 13:55:00,98.11,98.27,98.1,98.23,26600.0,72.2526,72.3705,72.2453,72.341,26600.0
2012-08-31 14:00:00,98.21,98.21,98.11,98.12,7800.0,72.3263,72.3263,72.2526,72.26,7800.0
2012-08-31 14:05:00,98.12,98.14,98.11,98.12,5200.0,72.26,72.2747,72.2526,72.26,5200.0
2012-08-31 14:10:00,98.12,98.13,98.08,98.1,8000.0,72.26,72.2674,72.2305,72.2453,8000.0
2012-08-31 14:15:00,98.1,98.26,98.09,98.26,16700.0,72.2453,72.3631,72.2379,72.3631,16700.0
2012-08-31 14:20:00,98.27,98.33,98.26,98.31,21200.0,72.3705,72.4147,72.3631,72.3999,21200.0
2012-08-31 14:25:00,98.31,98.43,98.28,98.34,13300.0,72.3999,72.4883,72.3778,72.422,13300.0
2012-08-31 14:30:00,98.34,98.37,98.27,98.27,14800.0,72.422,72.4441,72.3705,72.3705,14800.0
2012-08-31 14:35:00,98.27,98.37,98.27,98.36,8100.0,72.3705,72.4441,72.3705,72.4368,8100.0
2012-08-31 14:40:00,98.38,98.38,98.31,98.32,5900.0,72.4515,72.4515,72.3999,72.4073,5900.0
2012-08-31 14:45:00,98.31,98.34,98.28,98.29,5800.0,72.3999,72.422,72.3778,72.3852,5800.0
2012-08-31 14:50:00,98.27,98.32,98.26,98.29,8000.0,72.3705,72.4073,72.3631,72.3852,8000.0
2012-08-31 14:55:00,98.29,98.31,98.24,98.25,5500.0,72.3852,72.3999,72.3484,72.3557,5500.0
2012-08-31 15:00:00,98.26,98.28,98.09,98.09,12700.0,72.3631,72.3778,72.2379,72.2379,12700.0
2012-08-31 15:05:00,98.08,98.13,98.06,98.09,16200.0,72.2305,72.2674,72.2158,72.2379,16200.0
2012-08-31 15:10:00,98.09,98.16,98.08,98.09,11300.0,72.2379,72.2895,72.2305,72.2379,11300.0
2012-08-31 15:15:00,98.09,98.12,98.03,98.03,8600.0,72.2379,72.26,72.1937,72.1937,8600.0
2012-08-31 15:20:00,98.02,98.05,98.0,98.02,12600.0,72.1864,72.2085,72.1716,72.1864,12600.0
2012-08-31 15:25:00,98.02,98.02,97.94,97.95,13400.0,72.1864,72.1864,72.1274,72.1348,13400.0
2012-08-31 15:30:00,97.94,97.98,97.87,97.93,19500.0,72.1274,72.1569,72.0759,72.1201,19500.0
2012-08-31 15:35:00,97.93,97.96,97.89,97.93,18700.0,72.1201,72.1422,72.0906,72.1201,18700.0
2012-08-31 15:40:00,97.93,97.95,97.84,97.85,30300.0,72.1201,72.1348,72.0538,72.0612,30300.0
2012-08-31 15:45:00,97.87,97.89,97.81,97.84,23100.0,72.0759,72.0906,72.0317,72.0538,23100.0
2012-08-31 15:50:00,97.84,97.99,97.8,97.93,34000.0,72.0538,72.1643,72.0243,72.1201,34000.0
2012-08-31 15:55:00,97.94,98.04,97.86,97.87,86300.0,72.1274,72.2011,72.0685,72.0759,86300.0
2012-09-04 09:30:00,97.79,97.9,97.62,97.9,37400.0,72.017,72.098,71.8918,72.098,37400.0
2012-09-04 09:35:00,97.88,98.11,97.88,97.96,26200.0,72.0833,72.2526,72.0833,72.1422,26200.0
2012-09-04 09:40:00,97.95,98.04,97.82,97.88,21300.0,72.1348,72.2011,72.0391,72.0833,21300.0
2012-09-04 09:45:00,97.92,97.95,97.74,97.8,17600.0,72.1127,72.1348,71.9802,72.0243,17600.0
2012-09-04 09:50:00,97.81,97.98,97.81,97.96,4800.0,72.0317,72.1569,72.0317,72.1422,4800.0
2012-09-04 09:55:00,97.96,98.03,97.91,97.91,7600.0,72.1422,72.1937,72.1054,72.1054,7600.0
2012-09-04 10:00:00,97.91,98.04,97.85,97.95,14100.0,72.1054,72.2011,72.0612,72.1348,14100.0
2012-09-04 10:05:00,97.96,97.98,97.79,97.8,19900.0,72.1422,72.1569,72.017,72.0243,19900.0
2012-09-04 10:10:00,97.8,97.81,97.61,97.64,11700.0,72.0243,72.0317,71.8844,71.9065,11700.0
2012-09-04 10:15:00,97.64,97.69,97.54,97.62,11800.0,71.9065,71.9433,71.8329,71.8918,11800.0
2012-09-04 10:20:00,97.58,97.59,97.48,97.58,7300.0,71.8623,71.8697,71.7887,71.8623,7300.0
2012-09-04 10:25:00,97.6,97.62,97.42,97.47,7800.0,71.8771,71.8918,71.7445,71.7813,7800.0
2012-09-04 10:30:00,97.49,97.49,97.4,97.41,11300.0,71.796,71.796,71.7298,71.7371,11300.0
2012-09-04 10:35:00,97.38,97.41,97.29,97.39,13700.0,71.715,71.7371,71.6488,71.7224,13700.0
2012-09-04 10:40:00,97.38,97.38,97.28,97.35,12700.0,71.715,71.715,71.6414,71.6929,12700.0
2012-09-04 10:45:00,97.35,97.35,97.27,97.3,9400.0,71.6929,71.6929,71.634,71.6561,9400.0
2012-09-04 10:50:00,97.31,97.41,97.3,97.33,15400.0,71.6635,71.7371,71.6561,71.6782,15400.0
2012-09-04 10:55:00,97.33,97.33,97.07,97.19,24600.0,71.6782,71.6782,71.4867,71.5751,24600.0
2012-09-04 11:00:00,97.21,97.22,97.1,97.18,13600.0,71.5898,71.5972,71.5088,71.5677,13600.0
2012-09-04 11:05:00,97.2,97.3,97.18,97.18,21000.0,71.5825,71.6561,71.5677,71.5677,21000.0
2012-09-04 11:10:00,97.18,97.19,97.13,97.18,12200.0,71.5677,71.5751,71.5309,71.5677,12200.0
2012-09-04 11:15:00,97.19,97.25,97.15,97.21,12600.0,71.5751,71.6193,71.5457,71.5898,12600.0
2012-09-04 11:20:00,97.23,97.24,97.14,97.23,6800.0,71.6046,71.6119,71.5383,71.6046,6800.0
2012-09-04 11:25:00,97.21,97.36,97.2,97.36,11300.0,71.5898,71.7003,71.5825,71.7003,11300.0
2012-09-04 11:30:00,97.4,97.43,97.27,97.27,9800.0,71.7298,71.7519,71.634,71.634,9800.0
2012-09-04 11:35:00,97.29,97.34,97.27,97.34,5700.0,71.6488,71.6856,71.634,71.6856,5700.0
2012-09-04 11:40:00,97.36,97.36,97.27,97.27,4300.0,71.7003,71.7003,71.634,71.634,4300.0
2012-09-04 11:45:00,97.27,97.31,97.21,97.29,11800.0,71.634,71.6635,71.5898,71.6488,11800.0
2012-09-04 11:50:00,97.29,97.39,97.28,97.38,24200.0,71.6488,71.7224,71.6414,71.715,24200.0
2012-09-04 11:55:00,97.38,97.47,97.38,97.42,10800.0,71.715,71.7813,71.715,71.7445,10800.0
2012-09-04 12:00:00,97.45,97.46,97.4,97.44,7500.0,71.7666,71.774,71.7298,71.7592,7500.0
2012-09-04 12:05:00,97.44,97.51,97.43,97.44,8700.0,71.7592,71.8108,71.7519,71.7592,8700.0
2012-09-04 12:10:00,97.45,97.59,97.45,97.5,5300.0,71.7666,71.8697,71.7666,71.8034,5300.0
2012-09-04 12:15:00,97.53,97.62,97.53,97.56,7700.0,71.8255,71.8918,71.8255,71.8476,7700.0
2012-09-04 12:20:00,97.6,97.7,97.58,97.7,8400.0,71.8771,71.9507,71.8623,71.9507,8400.0
2012-09-04 12:25:00,97.7,97.74,97.66,97.73,11600.0,71.9507,71.9802,71.9212,71.9728,11600.0
2012-09-04 12:30:00,97.73,97.75,97.66,97.74,10000.0,71.9728,71.9875,71.9212,71.9802,10000.0
2012-09-04 12:35:00,97.74,97.82,97.69,97.82,8900.0,71.9802,72.0391,71.9433,72.0391,8900.0
2012-09-04 12:40:00,97.82,97.96,97.82,97.96,7800.0,72.0391,72.1422,72.0391,72.1422,7800.0
2012-09-04 12:45:00,97.95,97.97,97.93,97.96,7500.0,72.1348,72.1495,72.1201,72.1422,7500.0
2012-09-04 12:50:00,97.95,97.95,97.88,97.88,8200.0,72.1348,72.1348,72.0833,72.0833,8200.0
2012-09-04 12:55:00,97.89,98.0,97.89,97.99,8800.0,72.0906,72.1716,72.0906,72.1643,8800.0
2012-09-04 13:00:00,97.97,98.0,97.95,97.98,4500.0,72.1495,72.1716,72.1348,72.1569,4500.0
2012-09-04 13:05:00,97.97,98.0,97.94,97.95,8300.0,72.1495,72.1716,72.1274,72.1348,8300.0
2012-09-04 13:10:00,97.97,98.0,97.96,98.0,6700.0,72.1495,72.1716,72.1422,72.1716,6700.0
2012-09-04 13:15:00,97.99,98.03,97.96,98.0,7000.0,72.1643,72.1937,72.1422,72.1716,7000.0
2012-09-04 13:20:00,98.02,98.06,97.95,98.06,9900.0,72.1864,72.2158,72.1348,72.2158,9900.0
2012-09-04 13:25:00,98.07,98.08,98.0,98.05,8700.0,72.2232,72.2305,72.1716,72.2085,8700.0
2012-09-04 13:30:00,98.05,98.07,98.02,98.03,8900.0,72.2085,72.2232,72.1864,72.1937,8900.0
2012-09-04 13:35:00,98.0,98.02,97.96,97.96,2200.0,72.1716,72.1864,72.1422,72.1422,2200.0
2012-09-04 13:40:00,97.96,98.04,97.95,98.03,4300.0,72.1422,72.2011,72.1348,72.1937,4300.0
2012-09-04 13:45:00,98.04,98.05,97.96,97.96,3600.0,72.2011,72.2085,72.1422,72.1422,3600.0
2012-09-04 13:50:00,97.95,98.01,97.94,98.01,5600.0,72.1348,72.179,72.1274,72.179,5600.0
2012-09-04 13:55:00,98.0,98.0,97.94,97.94,2400.0,72.1716,72.1716,72.1274,72.1274,2400.0
2012-09-04 14:00:00,97.95,97.97,97.92,97.92,7700.0,72.1348,72.1495,72.1127,72.1127,7700.0
2012-09-04 14:05:00,97.93,98.02,97.92,98.02,8700.0,72.1201,72.1864,72.1127,72.1864,8700.0
2012-09-04 14:10:00,98.01,98.07,98.01,98.07,7400.0,72.179,72.2232,72.179,72.2232,7400.0
2012-09-04 14:15:00,98.06,98.15,98.04,98.15,13400.0,72.2158,72.2821,72.2011,72.2821,13400.0
2012-09-04 14:20:00,98.14,98.17,98.11,98.17,7600.0,72.2747,72.2968,72.2526,72.2968,7600.0
2012-09-04 14:25:00,98.17,98.23,98.16,98.2,8900.0,72.2968,72.341,72.2895,72.3189,8900.0
2012-09-04 14:30:00,98.21,98.28,98.2,98.28,10900.0,72.3263,72.3778,72.3189,72.3778,10900.0
2012-09-04 14:35:00,98.32,98.51,98.31,98.47,15800.0,72.4073,72.5472,72.3999,72.5178,15800.0
2012-09-04 14:40:00,98.47,98.58,98.45,98.58,11100.0,72.5178,72.5988,72.503,72.5988,11100.0
2012-09-04 14:45:00,98.59,98.61,98.54,98.61,11400.0,72.6061,72.6209,72.5693,72.6209,11400.0
2012-09-04 14:50:00,98.6,98.61,98.52,98.54,15300.0,72.6135,72.6209,72.5546,72.5693,15300.0
2012-09-04 14:55:00,98.54,98.56,98.52,98.56,10600.0,72.5693,72.584,72.5546,72.584,10600.0
2012-09-04 15:00:00,98.56,98.56,98.45,98.46,16500.0,72.584,72.584,72.503,72.5104,16500.0
2012-09-04 15:05:00,98.46,98.49,98.4,98.49,12800.0,72.5104,72.5325,72.4662,72.5325,12800.0
2012-09-04 15:10:00,98.47,98.49,98.42,98.42,9800.0,72.5178,72.5325,72.4809,72.4809,9800.0
2012-09-04 15:15:00,98.42,98.57,98.42,98.52,15200.0,72.4809,72.5914,72.4809,72.5546,15200.0
2012-09-04 15:20:00,98.51,98.55,98.46,98.54,20600.0,72.5472,72.5767,72.5104,72.5693,20600.0
2012-09-04 15:25:00,98.53,98.59,98.51,98.58,27500.0,72.5619,72.6061,72.5472,72.5988,27500.0
2012-09-04 15:30:00,98.59,98.6,98.42,98.43,49300.0,72.6061,72.6135,72.4809,72.4883,49300.0
2012-09-04 15:35:00,98.42,98.43,98.27,98.31,31300.0,72.4809,72.4883,72.3705,72.3999,31300.0
2012-09-04 15:40:00,98.29,98.37,98.26,98.26,22500.0,72.3852,72.4441,72.3631,72.3631,22500.0
2012-09-04 15:45:00,98.24,98.33,98.21,98.28,29300.0,72.3484,72.4147,72.3263,72.3778,29300.0
2012-09-04 15:50:00,98.27,98.31,98.21,98.21,26900.0,72.3705,72.3999,72.3263,72.3263,26900.0
2012-09-04 15:55:00,98.21,98.25,98.14,98.16,61500.0,72.3263,72.3557,72.2747,72.2895,61500.0
2012-09-05 09:30:00,98.24,98.48,98.13,98.31,33600.0,72.3484,72.5251,72.2674,72.3999,33600.0
2012-09-05 09:35:00,98.36,98.46,98.34,98.34,34000.0,72.4368,72.5104,72.422,72.422,34000.0
2012-09-05 09:40:00,98.34,98.35,98.24,98.26,29300.0,72.422,72.4294,72.3484,72.3631,29300.0
2012-09-05 09:45:00,98.24,98.3,98.14,98.25,18900.0,72.3484,72.3926,72.2747,72.3557,18900.0
2012-09-05 09:50:00,98.24,98.28,98.08,98.1,11300.0,72.3484,72.3778,72.2305,72.2453,11300.0
2012-09-05 09:55:00,98.11,98.14,98.02,98.07,12700.0,72.2526,72.2747,72.1864,72.2232,12700.0
2012-09-05 10:00:00,98.06,98.19,98.06,98.12,8300.0,72.2158,72.3116,72.2158,72.26,8300.0
2012-09-05 10:05:00,98.09,98.15,98.05,98.1,14200.0,72.2379,72.2821,72.2085,72.2453,14200.0
2012-09-05 10:10:00,98.1,98.27,98.09,98.22,17400.0,72.2453,72.3705,72.2379,72.3337,17400.0
2012-09-05 10:15:00,98.22,98.24,98.16,98.22,29000.0,72.3337,72.3484,72.2895,72.3337,29000.0
2012-09-05 10:20:00,98.24,98.29,98.2,98.2,7400.0,72.3484,72.3852,72.3189,72.3189,7400.0
2012-09-05 10:25:00,98.25,98.33,98.23,98.33,16100.0,72.3557,72.4147,72.341,72.4147,16100.0
2012-09-05 10:30:00,98.34,98.38,98.31,98.37,23500.0,72.422,72.4515,72.3999,72.4441,23500.0
2012-09-05 10:35:00,98.35,98.41,98.34,98.39,17900.0,72.4294,72.4736,72.422,72.4588,17900.0
2012-09-05 10:40:00,98.39,98.4,98.31,98.33,17400.0,72.4588,72.4662,72.3999,72.4147,17400.0
2012-09-05 10:45:00,98.35,98.37,98.3,98.33,10700.0,72.4294,72.4441,72.3926,72.4147,10700.0
2012-09-05 10:50:00,98.31,98.33,98.26,98.29,15200.0,72.3999,72.4147,72.3631,72.3852,15200.0
2012-09-05 10:55:00,98.29,98.32,98.07,98.1,13600.0,72.3852,72.4073,72.2232,72.2453,13600.0
2012-09-05 11:00:00,98.12,98.12,98.01,98.04,10900.0,72.26,72.26,72.179,72.2011,10900.0
2012-09-05 11:05:00,98.05,98.06,97.98,98.0,9800.0,72.2085,72.2158,72.1569,72.1716,9800.0
2012-09-05 11:10:00,98.02,98.02,97.96,97.99,11400.0,72.1864,72.1864,72.1422,72.1643,11400.0
2012-09-05 11:15:00,98.0,98.0,97.86,97.88,11700.0,72.1716,72.1716,72.0685,72.0833,11700.0
2012-09-05 11:20:00,97.9,97.9,97.77,97.87,30900.0,72.098,72.098,72.0023,72.0759,30900.0
2012-09-05 11:25:00,97.86,98.0,97.86,98.0,7400.0,72.0685,72.1716,72.0685,72.1716,7400.0
2012-09-05 11:30:00,97.98,98.14,97.98,98.13,7300.0,72.1569,72.2747,72.1569,72.2674,7300.0
2012-09-05 11:35:00,98.14,98.22,98.12,98.22,7000.0,72.2747,72.3337,72.26,72.3337,7000.0
2012-09-05 11:40:00,98.23,98.27,98.22,98.25,4800.0,72.341,72.3705,72.3337,72.3557,4800.0
2012-09-05 11:45:00,98.24,98.26,98.22,98.26,11600.0,72.3484,72.3631,72.3337,72.3631,11600.0
2012-09-05 11:50:00,98.26,98.29,98.25,98.26,4200.0,72.3631,72.3852,72.3557,72.3631,4200.0
2012-09-05 11:55:00,98.27,98.31,98.23,98.31,4300.0,72.3705,72.3999,72.341,72.3999,4300.0
2012-09-05 12:00:00,98.32,98.32,98.29,98.31,6200.0,72.4073,72.4073,72.3852,72.3999,6200.0
2012-09-05 12:05:00,98.31,98.34,98.28,98.34,7500.0,72.3999,72.422,72.3778,72.422,7500.0
2012-09-05 12:10:00,98.34,98.34,98.29,98.29,6900.0,72.422,72.422,72.3852,72.3852,6900.0
2012-09-05 12:15:00,98.3,98.32,98.24,98.25,5200.0,72.3926,72.4073,72.3484,72.3557,5200.0
2012-09-05 12:20:00,98.24,98.25,98.22,98.22,2700.0,72.3484,72.3557,72.3337,72.3337,2700.0
2012-09-05 12:25:00,98.23,98.24,98.21,98.22,3200.0,72.341,72.3484,72.3263,72.3337,3200.0
2012-09-05 12:30:00,98.24,98.26,98.23,98.26,2600.0,72.3484,72.3631,72.341,72.3631,2600.0
2012-09-05 12:35:00,98.26,98.27,98.22,98.27,4600.0,72.3631,72.3705,72.3337,72.3705,4600.0
2012-09-05 12:40:00,98.24,98.3,98.24,98.28,3800.0,72.3484,72.3926,72.3484,72.3778,3800.0
2012-09-05 12:45:00,98.26,98.27,98.18,98.18,4800.0,72.3631,72.3705,72.3042,72.3042,4800.0
2012-09-05 12:50:00,98.17,98.19,98.1,98.16,4000.0,72.2968,72.3116,72.2453,72.2895,4000.0
2012-09-05 12:55:00,98.15,98.16,98.12,98.12,4500.0,72.2821,72.2895,72.26,72.26,4500.0
2012-09-05 13:00:00,98.09,98.1,98.04,98.1,8000.0,72.2379,72.2453,72.2011,72.2453,8000.0
2012-09-05 13:05:00,98.1,98.11,98.04,98.06,14100.0,72.2453,72.2526,72.2011,72.2158,14100.0
2012-09-05 13:10:00,98.09,98.11,98.06,98.11,2900.0,72.2379,72.2526,72.2158,72.2526,2900.0
2012-09-05 13:15:00,98.11,98.14,98.08,98.14,5100.0,72.2526,72.2747,72.2305,72.2747,5100.0
2012-09-05 13:20:00,98.13,98.16,98.1,98.14,6500.0,72.2674,72.2895,72.2453,72.2747,6500.0
2012-09-05 13:25:00,98.17,98.19,98.14,98.17,5300.0,72.2968,72.3116,72.2747,72.2968,5300.0
2012-09-05 13:30:00,98.15,98.17,98.05,98.08,8100.0,72.2821,72.2968,72.2085,72.2305,8100.0
2012-09-05 13:35:00,98.07,98.07,97.9,97.9,12600.0,72.2232,72.2232,72.098,72.098,12600.0
2012-09-05 13:40:00,97.91,97.93,97.83,97.86,8000.0,72.1054,72.1201,72.0464,72.0685,8000.0
2012-09-05 13:45:00,97.86,97.89,97.77,97.85,19200.0,72.0685,72.0906,72.0023,72.0612,19200.0
2012-09-05 13:50:00,97.83,97.85,97.8,97.85,6400.0,72.0464,72.0612,72.0243,72.0612,6400.0
2012-09-05 13:55:00,97.85,97.92,97.83,97.89,7600.0,72.0612,72.1127,72.0464,72.0906,7600.0
2012-09-05 14:00:00,97.87,97.91,97.82,97.91,10300.0,72.0759,72.1054,72.0391,72.1054,10300.0
2012-09-05 14:05:00,97.91,97.91,97.85,97.86,6500.0,72.1054,72.1054,72.0612,72.0685,6500.0
2012-09-05 14:10:00,97.86,97.88,97.83,97.86,14500.0,72.0685,72.0833,72.0464,72.0685,14500.0
2012-09-05 14:15:00,97.86,97.9,97.85,97.88,4900.0,72.0685,72.098,72.0612,72.0833,4900.0
2012-09-05 14:20:00,97.88,97.96,97.87,97.95,6500.0,72.0833,72.1422,72.0759,72.1348,6500.0
2012-09-05 14:25:00,97.96,98.0,97.96,97.97,13700.0,72.1422,72.1716,72.1422,72.1495,13700.0
2012-09-05 14:30:00,97.98,98.0,97.94,97.98,8400.0,72.1569,72.1716,72.1274,72.1569,8400.0
2012-09-05 14:35:00,97.97,98.05,97.97,98.02,8400.0,72.1495,72.2085,72.1495,72.1864,8400.0
2012-09-05 14:40:00,98.03,98.09,98.02,98.08,10600.0,72.1937,72.2379,72.1864,72.2305,10600.0
2012-09-05 14:45:00,98.09,98.12,98.04,98.04,8400.0,72.2379,72.26,72.2011,72.2011,8400.0
2012-09-05 14:50:00,98.06,98.09,98.05,98.09,5700.0,72.2158,72.2379,72.2085,72.2379,5700.0
2012-09-05 14:55:00,98.09,98.15,98.07,98.13,22700.0,72.2379,72.2821,72.2232,72.2674,22700.0
2012-09-05 15:00:00,98.15,98.15,98.03,98.04,18700.0,72.2821,72.2821,72.1937,72.2011,18700.0
2012-09-05 15:05:00,98.02,98.04,97.92,97.94,17100.0,72.1864,72.2011,72.1127,72.1274,17100.0
2012-09-05 15:10:00,97.94,97.96,97.88,97.92,9900.0,72.1274,72.1422,72.0833,72.1127,9900.0
2012-09-05 15:15:00,97.92,98.07,97.92,98.06,13900.0,72.1127,72.2232,72.1127,72.2158,13900.0
2012-09-05 15:20:00,98.07,98.1,97.98,98.0,12400.0,72.2232,72.2453,72.1569,72.1716,12400.0
2012-09-05 15:25:00,98.01,98.08,98.01,98.07,16000.0,72.179,72.2305,72.179,72.2232,16000.0
2012-09-05 15:30:00,98.07,98.18,98.04,98.16,17500.0,72.2232,72.3042,72.2011,72.2895,17500.0
2012-09-05 15:35:00,98.15,98.19,98.13,98.15,17300.0,72.2821,72.3116,72.2674,72.2821,17300.0
2012-09-05 15:40:00,98.15,98.21,98.15,98.19,19200.0,72.2821,72.3263,72.2821,72.3116,19200.0
2012-09-05 15:45:00,98.19,98.21,98.1,98.12,26100.0,72.3116,72.3263,72.2453,72.26,26100.0
2012-09-05 15:50:00,98.13,98.19,98.13,98.17,49900.0,72.2674,72.3116,72.2674,72.2968,49900.0
2012-09-05 15:55:00,98.18,98.25,98.17,98.22,57400.0,72.3042,72.3557,72.2968,72.3337,57400.0
2012-09-06 09:30:00,98.72,99.35,98.72,99.06,54500.0,72.7019,73.1658,72.7019,72.9523,54500.0
2012-09-06 09:35:00,99.05,99.31,99.03,99.2,15900.0,72.9449,73.1364,72.9302,73.0554,15900.0
2012-09-06 09:40:00,99.28,99.29,99.01,99.1,16000.0,73.1143,73.1216,72.9154,72.9817,16000.0
2012-09-06 09:45:00,99.03,99.25,99.0,99.17,34100.0,72.9302,73.0922,72.9081,73.0333,34100.0
2012-09-06 09:50:00,99.19,99.34,99.17,99.29,44100.0,73.048,73.1585,73.0333,73.1216,44100.0
2012-09-06 09:55:00,99.28,99.39,99.26,99.27,45900.0,73.1143,73.1953,73.0996,73.1069,45900.0
2012-09-06 10:00:00,99.29,99.53,99.29,99.41,28800.0,73.1216,73.2984,73.1216,73.21,28800.0
2012-09-06 10:05:00,99.41,99.46,99.3,99.42,15300.0,73.21,73.2468,73.129,73.2174,15300.0
2012-09-06 10:10:00,99.43,99.45,99.35,99.4,10700.0,73.2248,73.2395,73.1658,73.2027,10700.0
2012-09-06 10:15:00,99.4,99.45,99.32,99.35,17100.0,73.2027,73.2395,73.1437,73.1658,17100.0
2012-09-06 10:20:00,99.3,99.33,99.21,99.24,17700.0,73.129,73.1511,73.0627,73.0848,17700.0
2012-09-06 10:25:00,99.24,99.34,99.24,99.32,11100.0,73.0848,73.1585,73.0848,73.1437,11100.0
2012-09-06 10:30:00,99.34,99.36,99.25,99.32,12100.0,73.1585,73.1732,73.0922,73.1437,12100.0
2012-09-06 10:35:00,99.34,99.47,99.33,99.46,12100.0,73.1585,73.2542,73.1511,73.2468,12100.0
2012-09-06 10:40:00,99.45,99.46,99.39,99.45,6100.0,73.2395,73.2468,73.1953,73.2395,6100.0
2012-09-06 10:45:00,99.43,99.48,99.34,99.34,25200.0,73.2248,73.2616,73.1585,73.1585,25200.0
2012-09-06 10:50:00,99.34,99.39,99.32,99.38,17800.0,73.1585,73.1953,73.1437,73.1879,17800.0
2012-09-06 10:55:00,99.35,99.55,99.35,99.45,8600.0,73.1658,73.3131,73.1658,73.2395,8600.0
2012-09-06 11:00:00,99.46,99.52,99.4,99.4,12300.0,73.2468,73.291,73.2027,73.2027,12300.0
2012-09-06 11:05:00,99.4,99.4,99.29,99.31,16800.0,73.2027,73.2027,73.1216,73.1364,16800.0
2012-09-06 11:10:00,99.35,99.36,99.28,99.31,7300.0,73.1658,73.1732,73.1143,73.1364,7300.0
2012-09-06 11:15:00,99.32,99.37,99.25,99.25,5500.0,73.1437,73.1806,73.0922,73.0922,5500.0
2012-09-06 11:20:00,99.26,99.35,99.24,99.27,8000.0,73.0996,73.1658,73.0848,73.1069,8000.0
2012-09-06 11:25:00,99.3,99.34,99.26,99.33,5400.0,73.129,73.1585,73.0996,73.1511,5400.0
2012-09-06 11:30:00,99.35,99.47,99.34,99.44,7600.0,73.1658,73.2542,73.1585,73.2321,7600.0
2012-09-06 11:35:00,99.44,99.49,99.43,99.47,9700.0,73.2321,73.2689,73.2248,73.2542,9700.0
2012-09-06 11:40:00,99.46,99.48,99.4,99.4,5400.0,73.2468,73.2616,73.2027,73.2027,5400.0
2012-09-06 11:45:00,99.4,99.45,99.39,99.44,3100.0,73.2027,73.2395,73.1953,73.2321,3100.0
2012-09-06 11:50:00,99.45,99.47,99.4,99.42,6100.0,73.2395,73.2542,73.2027,73.2174,6100.0
2012-09-06 11:55:00,99.43,99.57,99.43,99.55,8100.0,73.2248,73.3279,73.2248,73.3131,8100.0
2012-09-06 12:00:00,99.54,99.59,99.51,99.54,12600.0,73.3058,73.3426,73.2837,73.3058,12600.0
2012-09-06 12:05:00,99.53,99.55,99.5,99.53,9300.0,73.2984,73.3131,73.2763,73.2984,9300.0
2012-09-06 12:10:00,99.53,99.56,99.52,99.55,13100.0,73.2984,73.3205,73.291,73.3131,13100.0
2012-09-06 12:15:00,99.55,99.57,99.43,99.43,17000.0,73.3131,73.3279,73.2248,73.2248,17000.0
2012-09-06 12:20:00,99.43,99.48,99.42,99.45,3900.0,73.2248,73.2616,73.2174,73.2395,3900.0
2012-09-06 12:25:00,99.44,99.45,99.34,99.37,7900.0,73.2321,73.2395,73.1585,73.1806,7900.0
2012-09-06 12:30:00,99.35,99.4,99.34,99.34,8700.0,73.1658,73.2027,73.1585,73.1585,8700.0
2012-09-06 12:35:00,99.33,99.41,99.32,99.4,4000.0,73.1511,73.21,73.1437,73.2027,4000.0
2012-09-06 12:40:00,99.39,99.43,99.35,99.36,6600.0,73.1953,73.2248,73.1658,73.1732,6600.0
2012-09-06 12:45:00,99.37,99.39,99.35,99.35,5900.0,73.1806,73.1953,73.1658,73.1658,5900.0
2012-09-06 12:50:00,99.36,99.42,99.36,99.4,6100.0,73.1732,73.2174,73.1732,73.2027,6100.0
2012-09-06 12:55:00,99.4,99.41,99.38,99.4,9600.0,73.2027,73.21,73.1879,73.2027,9600.0
2012-09-06 13:00:00,99.4,99.41,99.38,99.39,3400.0,73.2027,73.21,73.1879,73.1953,3400.0
2012-09-06 13:05:00,99.39,99.42,99.39,99.42,7400.0,73.1953,73.2174,73.1953,73.2174,7400.0
2012-09-06 13:10:00,99.42,99.51,99.41,99.51,10200.0,73.2174,73.2837,73.21,73.2837,10200.0
2012-09-06 13:15:00,99.49,99.5,99.44,99.46,5100.0,73.2689,73.2763,73.2321,73.2468,5100.0
2012-09-06 13:20:00,99.46,99.49,99.46,99.48,3600.0,73.2468,73.2689,73.2468,73.2616,3600.0
2012-09-06 13:25:00,99.47,99.47,99.39,99.39,7600.0,73.2542,73.2542,73.1953,73.1953,7600.0
2012-09-06 13:30:00,99.39,99.44,99.37,99.44,4300.0,73.1953,73.2321,73.1806,73.2321,4300.0
2012-09-06 13:35:00,99.44,99.49,99.43,99.47,17200.0,73.2321,73.2689,73.2248,73.2542,17200.0
2012-09-06 13:40:00,99.46,99.48,99.45,99.47,3100.0,73.2468,73.2616,73.2395,73.2542,3100.0
2012-09-06 13:45:00,99.49,99.54,99.49,99.53,8800.0,73.2689,73.3058,73.2689,73.2984,8800.0
2012-09-06 13:50:00,99.52,99.61,99.47,99.61,27400.0,73.291,73.3573,73.2542,73.3573,27400.0
2012-09-06 13:55:00,99.61,99.62,99.54,99.54,6100.0,73.3573,73.3647,73.3058,73.3058,6100.0
2012-09-06 14:00:00,99.55,99.65,99.55,99.64,12200.0,73.3131,73.3868,73.3131,73.3794,12200.0
2012-09-06 14:05:00,99.64,99.64,99.51,99.51,19800.0,73.3794,73.3794,73.2837,73.2837,19800.0
2012-09-06 14:10:00,99.51,99.59,99.51,99.57,11800.0,73.2837,73.3426,73.2837,73.3279,11800.0
2012-09-06 14:15:00,99.57,99.6,99.54,99.56,10600.0,73.3279,73.3499,73.3058,73.3205,10600.0
2012-09-06 14:20:00,99.57,99.73,99.57,99.73,24000.0,73.3279,73.4457,73.3279,73.4457,24000.0
2012-09-06 14:25:00,99.72,99.74,99.7,99.72,11700.0,73.4383,73.453,73.4236,73.4383,11700.0
2012-09-06 14:30:00,99.73,99.77,99.73,99.76,12300.0,73.4457,73.4751,73.4457,73.4678,12300.0
2012-09-06 14:35:00,99.73,99.77,99.7,99.77,11300.0,73.4457,73.4751,73.4236,73.4751,11300.0
2012-09-06 14:40:00,99.77,99.82,99.75,99.81,14400.0,73.4751,73.512,73.4604,73.5046,14400.0
2012-09-06 14:45:00,99.81,99.82,99.76,99.82,12000.0,73.5046,73.512,73.4678,73.512,12000.0
2012-09-06 14:50:00,99.81,99.83,99.76,99.83,11900.0,73.5046,73.5193,73.4678,73.5193,11900.0
2012-09-06 14:55:00,99.82,99.84,99.72,99.72,15600.0,73.512,73.5267,73.4383,73.4383,15600.0
2012-09-06 15:00:00,99.72,99.72,99.61,99.61,7000.0,73.4383,73.4383,73.3573,73.3573,7000.0
2012-09-06 15:05:00,99.61,99.63,99.55,99.63,27200.0,73.3573,73.372,73.3131,73.372,27200.0
2012-09-06 15:10:00,99.63,99.72,99.62,99.71,33900.0,73.372,73.4383,73.3647,73.431,33900.0
2012-09-06 15:15:00,99.7,99.77,99.7,99.75,14800.0,73.4236,73.4751,73.4236,73.4604,14800.0
2012-09-06 15:20:00,99.76,99.83,99.74,99.83,21300.0,73.4678,73.5193,73.453,73.5193,21300.0
2012-09-06 15:25:00,99.82,99.84,99.78,99.83,17000.0,73.512,73.5267,73.4825,73.5193,17000.0
2012-09-06 15:30:00,99.83,99.9,99.81,99.86,24500.0,73.5193,73.5709,73.5046,73.5414,24500.0
2012-09-06 15:35:00,99.86,99.92,99.85,99.88,26400.0,73.5414,73.5856,73.5341,73.5562,26400.0
2012-09-06 15:40:00,99.88,99.91,99.87,99.87,24500.0,73.5562,73.5782,73.5488,73.5488,24500.0
2012-09-06 15:45:00,99.87,99.95,99.86,99.94,37000.0,73.5488,73.6077,73.5414,73.6003,37000.0
2012-09-06 15:50:00,99.94,99.97,99.88,99.89,38900.0,73.6003,73.6224,73.5562,73.5635,38900.0
2012-09-06 15:55:00,99.9,99.99,99.86,99.99,113800.0,73.5709,73.6372,73.5414,73.6372,113800.0
2012-09-07 09:30:00,100.0,100.0,99.45,99.76,47800.0,73.6445,73.6445,73.2395,73.4678,47800.0
2012-09-07 09:35:00,99.75,99.77,99.53,99.72,19400.0,73.4604,73.4751,73.2984,73.4383,19400.0
2012-09-07 09:40:00,99.7,99.94,99.5,99.92,31300.0,73.4236,73.6003,73.2763,73.5856,31300.0
2012-09-07 09:45:00,99.89,99.97,99.75,99.81,17600.0,73.5635,73.6224,73.4604,73.5046,17600.0
2012-09-07 09:50:00,99.78,99.82,99.64,99.65,8200.0,73.4825,73.512,73.3794,73.3868,8200.0
2012-09-07 09:55:00,99.67,99.78,99.52,99.77,20400.0,73.4015,73.4825,73.291,73.4751,20400.0
2012-09-07 10:00:00,99.79,99.82,99.7,99.74,9600.0,73.4899,73.512,73.4236,73.453,9600.0
2012-09-07 10:05:00,99.74,99.78,99.71,99.76,9400.0,73.453,73.4825,73.431,73.4678,9400.0
2012-09-07 10:10:00,99.77,99.79,99.7,99.73,12400.0,73.4751,73.4899,73.4236,73.4457,12400.0
2012-09-07 10:15:00,99.68,99.71,99.58,99.6,9300.0,73.4089,73.431,73.3352,73.3499,9300.0
2012-09-07 10:20:00,99.63,99.66,99.53,99.59,10600.0,73.372,73.3941,73.2984,73.3426,10600.0
2012-09-07 10:25:00,99.62,99.63,99.51,99.54,8300.0,73.3647,73.372,73.2837,73.3058,8300.0
2012-09-07 10:30:00,99.55,99.61,99.49,99.59,7400.0,73.3131,73.3573,73.2689,73.3426,7400.0
2012-09-07 10:35:00,99.57,99.72,99.57,99.62,13500.0,73.3279,73.4383,73.3279,73.3647,13500.0
2012-09-07 10:40:00,99.58,99.68,99.58,99.68,7400.0,73.3352,73.4089,73.3352,73.4089,7400.0
2012-09-07 10:45:00,99.65,99.71,99.65,99.71,9900.0,73.3868,73.431,73.3868,73.431,9900.0
2012-09-07 10:50:00,99.72,99.75,99.7,99.71,6400.0,73.4383,73.4604,73.4236,73.431,6400.0
2012-09-07 10:55:00,99.7,99.71,99.57,99.57,6400.0,73.4236,73.431,73.3279,73.3279,6400.0
2012-09-07 11:00:00,99.57,99.57,99.49,99.5,19600.0,73.3279,73.3279,73.2689,73.2763,19600.0
2012-09-07 11:05:00,99.54,99.58,99.51,99.54,5200.0,73.3058,73.3352,73.2837,73.3058,5200.0
2012-09-07 11:10:00,99.57,99.57,99.51,99.56,5300.0,73.3279,73.3279,73.2837,73.3205,5300.0
2012-09-07 11:15:00,99.55,99.55,99.43,99.43,10600.0,73.3131,73.3131,73.2248,73.2248,10600.0
2012-09-07 11:20:00,99.45,99.52,99.44,99.5,4400.0,73.2395,73.291,73.2321,73.2763,4400.0
2012-09-07 11:25:00,99.48,99.51,99.47,99.49,2500.0,73.2616,73.2837,73.2542,73.2689,2500.0
2012-09-07 11:30:00,99.49,99.54,99.42,99.42,3000.0,73.2689,73.3058,73.2174,73.2174,3000.0
2012-09-07 11:35:00,99.41,99.47,99.37,99.38,5000.0,73.21,73.2542,73.1806,73.1879,5000.0
2012-09-07 11:40:00,99.35,99.4,99.33,99.36,4500.0,73.1658,73.2027,73.1511,73.1732,4500.0
2012-09-07 11:45:00,99.38,99.39,99.36,99.38,5900.0,73.1879,73.1953,73.1732,73.1879,5900.0
2012-09-07 11:50:00,99.39,99.43,99.37,99.42,3900.0,73.1953,73.2248,73.1806,73.2174,3900.0
2012-09-07 11:55:00,99.4,99.4,99.35,99.36,3700.0,73.2027,73.2027,73.1658,73.1732,3700.0
2012-09-07 12:00:00,99.36,99.39,99.35,99.38,5300.0,73.1732,73.1953,73.1658,73.1879,5300.0
2012-09-07 12:05:00,99.39,99.41,99.31,99.34,9500.0,73.1953,73.21,73.1364,73.1585,9500.0
2012-09-07 12:10:00,99.34,99.34,99.3,99.32,3500.0,73.1585,73.1585,73.129,73.1437,3500.0
2012-09-07 12:15:00,99.3,99.31,99.24,99.24,5200.0,73.129,73.1364,73.0848,73.0848,5200.0
2012-09-07 12:20:00,99.25,99.25,99.19,99.22,11400.0,73.0922,73.0922,73.048,73.0701,11400.0
2012-09-07 12:25:00,99.22,99.24,99.17,99.18,6400.0,73.0701,73.0848,73.0333,73.0406,6400.0
2012-09-07 12:30:00,99.19,99.25,99.19,99.23,5500.0,73.048,73.0922,73.048,73.0775,5500.0
2012-09-07 12:35:00,99.25,99.26,99.22,99.26,2600.0,73.0922,73.0996,73.0701,73.0996,2600.0
2012-09-07 12:40:00,99.24,99.33,99.22,99.33,7200.0,73.0848,73.1511,73.0701,73.1511,7200.0
2012-09-07 12:45:00,99.33,99.38,99.33,99.36,3300.0,73.1511,73.1879,73.1511,73.1732,3300.0
2012-09-07 12:50:00,99.37,99.41,99.3,99.3,8300.0,73.1806,73.21,73.129,73.129,8300.0
2012-09-07 12:55:00,99.29,99.32,99.28,99.31,5700.0,73.1216,73.1437,73.1143,73.1364,5700.0
2012-09-07 13:00:00,99.31,99.32,99.27,99.31,11300.0,73.1364,73.1437,73.1069,73.1364,11300.0
2012-09-07 13:05:00,99.28,99.33,99.25,99.33,24300.0,73.1143,73.1511,73.0922,73.1511,24300.0
2012-09-07 13:10:00,99.33,99.35,99.29,99.31,29100.0,73.1511,73.1658,73.1216,73.1364,29100.0
2012-09-07 13:15:00,99.3,99.35,99.3,99.35,25400.0,73.129,73.1658,73.129,73.1658,25400.0
2012-09-07 13:20:00,99.35,99.35,99.3,99.34,4500.0,73.1658,73.1658,73.129,73.1585,4500.0
2012-09-07 13:25:00,99.35,99.39,99.34,99.34,10700.0,73.1658,73.1953,73.1585,73.1585,10700.0
2012-09-07 13:30:00,99.35,99.37,99.35,99.37,3900.0,73.1658,73.1806,73.1658,73.1806,3900.0
2012-09-07 13:35:00,99.36,99.37,99.34,99.37,9700.0,73.1732,73.1806,73.1585,73.1806,9700.0
2012-09-07 13:40:00,99.37,99.38,99.35,99.37,8800.0,73.1806,73.1879,73.1658,73.1806,8800.0
2012-09-07 13:45:00,99.37,99.38,99.35,99.36,2800.0,73.1806,73.1879,73.1658,73.1732,2800.0
2012-09-07 13:50:00,99.36,99.4,99.36,99.37,4200.0,73.1732,73.2027,73.1732,73.1806,4200.0
2012-09-07 13:55:00,99.37,99.38,99.35,99.37,5500.0,73.1806,73.1879,73.1658,73.1806,5500.0
2012-09-07 14:00:00,99.37,99.38,99.36,99.38,8400.0,73.1806,73.1879,73.1732,73.1879,8400.0
2012-09-07 14:05:00,99.36,99.37,99.33,99.37,11900.0,73.1732,73.1806,73.1511,73.1806,11900.0
2012-09-07 14:10:00,99.37,99.4,99.34,99.37,10900.0,73.1806,73.2027,73.1585,73.1806,10900.0
2012-09-07 14:15:00,99.36,99.45,99.35,99.43,5000.0,73.1732,73.2395,73.1658,73.2248,5000.0
2012-09-07 14:20:00,99.45,99.45,99.41,99.45,7400.0,73.2395,73.2395,73.21,73.2395,7400.0
2012-09-07 14:25:00,99.47,99.5,99.44,99.48,6800.0,73.2542,73.2763,73.2321,73.2616,6800.0
2012-09-07 14:30:00,99.49,99.54,99.49,99.49,7200.0,73.2689,73.3058,73.2689,73.2689,7200.0
2012-09-07 14:35:00,99.47,99.49,99.45,99.45,2500.0,73.2542,73.2689,73.2395,73.2395,2500.0
2012-09-07 14:40:00,99.44,99.47,99.42,99.45,2500.0,73.2321,73.2542,73.2174,73.2395,2500.0
2012-09-07 14:45:00,99.43,99.48,99.43,99.46,3200.0,73.2248,73.2616,73.2248,73.2468,3200.0
2012-09-07 14:50:00,99.45,99.45,99.4,99.41,2200.0,73.2395,73.2395,73.2027,73.21,2200.0
2012-09-07 14:55:00,99.41,99.51,99.41,99.47,7600.0,73.21,73.2837,73.21,73.2542,7600.0
2012-09-07 15:00:00,99.45,99.54,99.41,99.52,4800.0,73.2395,73.3058,73.21,73.291,4800.0
2012-09-07 15:05:00,99.55,99.55,99.52,99.55,4200.0,73.3131,73.3131,73.291,73.3131,4200.0
2012-09-07 15:10:00,99.54,99.55,99.47,99.55,14400.0,73.3058,73.3131,73.2542,73.3131,14400.0
2012-09-07 15:15:00,99.55,99.57,99.51,99.53,7300.0,73.3131,73.3279,73.2837,73.2984,7300.0
2012-09-07 15:20:00,99.53,99.53,99.5,99.53,5900.0,73.2984,73.2984,73.2763,73.2984,5900.0
2012-09-07 15:25:00,99.51,99.53,99.5,99.53,6700.0,73.2837,73.2984,73.2763,73.2984,6700.0
2012-09-07 15:30:00,99.51,99.55,99.51,99.52,6700.0,73.2837,73.3131,73.2837,73.291,6700.0
2012-09-07 15:35:00,99.53,99.56,99.5,99.54,9400.0,73.2984,73.3205,73.2763,73.3058,9400.0
2012-09-07 15:40:00,99.56,99.57,99.54,99.57,6500.0,73.3205,73.3279,73.3058,73.3279,6500.0
2012-09-07 15:45:00,99.58,99.69,99.56,99.68,11300.0,73.3352,73.4162,73.3205,73.4089,11300.0
2012-09-07 15:50:00,99.69,99.74,99.68,99.71,48400.0,73.4162,73.453,73.4089,73.431,48400.0
2012-09-07 15:55:00,99.71,99.74,99.67,99.72,49800.0,73.431,73.453,73.4015,73.4383,49800.0
2012-09-10 09:30:00,99.49,99.96,99.34,99.75,48200.0,73.2689,73.6151,73.1585,73.4604,48200.0
2012-09-10 09:35:00,99.75,99.93,99.74,99.9,29200.0,73.4604,73.593,73.453,73.5709,29200.0
2012-09-10 09:40:00,99.91,99.91,99.67,99.67,19500.0,73.5782,73.5782,73.4015,73.4015,19500.0
2012-09-10 09:45:00,99.66,99.79,99.63,99.79,12000.0,73.3941,73.4899,73.372,73.4899,12000.0
2012-09-10 09:50:00,99.78,99.85,99.72,99.72,24100.0,73.4825,73.5341,73.4383,73.4383,24100.0
2012-09-10 09:55:00,99.73,99.74,99.67,99.68,23100.0,73.4457,73.453,73.4015,73.4089,23100.0
2012-09-10 10:00:00,99.69,99.75,99.66,99.67,21600.0,73.4162,73.4604,73.3941,73.4015,21600.0
2012-09-10 10:05:00,99.68,99.72,99.66,99.72,49300.0,73.4089,73.4383,73.3941,73.4383,49300.0
2012-09-10 10:10:00,99.71,99.83,99.69,99.8,10100.0,73.431,73.5193,73.4162,73.4972,10100.0
2012-09-10 10:15:00,99.82,99.88,99.8,99.81,13500.0,73.512,73.5562,73.4972,73.5046,13500.0
2012-09-10 10:20:00,99.82,99.93,99.81,99.92,16900.0,73.512,73.593,73.5046,73.5856,16900.0
2012-09-10 10:25:00,99.89,99.93,99.84,99.91,11300.0,73.5635,73.593,73.5267,73.5782,11300.0
2012-09-10 10:30:00,99.91,99.95,99.9,99.93,5500.0,73.5782,73.6077,73.5709,73.593,5500.0
2012-09-10 10:35:00,99.94,99.98,99.89,99.96,11000.0,73.6003,73.6298,73.5635,73.6151,11000.0
2012-09-10 10:40:00,99.96,100.11,99.9,100.07,43100.0,73.6151,73.7255,73.5709,73.6961,43100.0
2012-09-10 10:45:00,100.07,100.13,100.03,100.09,27400.0,73.6961,73.7403,73.6666,73.7108,27400.0
2012-09-10 10:50:00,100.09,100.21,100.04,100.21,27600.0,73.7108,73.7992,73.674,73.7992,27600.0
2012-09-10 10:55:00,100.21,100.29,100.21,100.24,10600.0,73.7992,73.8581,73.7992,73.8213,10600.0
2012-09-10 11:00:00,100.22,100.23,100.11,100.15,18800.0,73.8065,73.8139,73.7255,73.755,18800.0
2012-09-10 11:05:00,100.12,100.19,100.12,100.16,8300.0,73.7329,73.7844,73.7329,73.7624,8300.0
2012-09-10 11:10:00,100.16,100.18,100.11,100.17,4900.0,73.7624,73.7771,73.7255,73.7697,4900.0
2012-09-10 11:15:00,100.17,100.2,100.17,100.18,7600.0,73.7697,73.7918,73.7697,73.7771,7600.0
2012-09-10 11:20:00,100.18,100.25,100.16,100.24,7100.0,73.7771,73.8286,73.7624,73.8213,7100.0
2012-09-10 11:25:00,100.25,100.33,100.25,100.25,8500.0,73.8286,73.8876,73.8286,73.8286,8500.0
2012-09-10 11:30:00,100.26,100.29,100.22,100.25,13600.0,73.836,73.8581,73.8065,73.8286,13600.0
2012-09-10 11:35:00,100.23,100.27,100.2,100.27,3100.0,73.8139,73.8434,73.7918,73.8434,3100.0
2012-09-10 11:40:00,100.27,100.34,100.26,100.33,5500.0,73.8434,73.8949,73.836,73.8876,5500.0
2012-09-10 11:45:00,100.34,100.34,100.3,100.33,3900.0,73.8949,73.8949,73.8655,73.8876,3900.0
2012-09-10 11:50:00,100.34,100.43,100.33,100.43,9600.0,73.8949,73.9612,73.8876,73.9612,9600.0
2012-09-10 11:55:00,100.43,100.46,100.39,100.45,11500.0,73.9612,73.9833,73.9317,73.9759,11500.0
2012-09-10 12:00:00,100.45,100.52,100.41,100.41,15800.0,73.9759,74.0275,73.9465,73.9465,15800.0
2012-09-10 12:05:00,100.4,100.49,100.39,100.48,9400.0,73.9391,74.0054,73.9317,73.998,9400.0
2012-09-10 12:10:00,100.48,100.48,100.43,100.48,4700.0,73.998,73.998,73.9612,73.998,4700.0
2012-09-10 12:15:00,100.47,100.49,100.46,100.49,5800.0,73.9907,74.0054,73.9833,74.0054,5800.0
2012-09-10 12:20:00,100.49,100.53,100.48,100.49,13600.0,74.0054,74.0348,73.998,74.0054,13600.0
2012-09-10 12:25:00,100.48,100.54,100.48,100.53,5800.0,73.998,74.0422,73.998,74.0348,5800.0
2012-09-10 12:30:00,100.53,100.54,100.48,100.52,14600.0,74.0348,74.0422,73.998,74.0275,14600.0
2012-09-10 12:35:00,100.54,100.58,100.51,100.55,8400.0,74.0422,74.0717,74.0201,74.0496,8400.0
2012-09-10 12:40:00,100.54,100.59,100.54,100.55,8900.0,74.0422,74.079,74.0422,74.0496,8900.0
2012-09-10 12:45:00,100.54,100.54,100.45,100.5,8700.0,74.0422,74.0422,73.9759,74.0127,8700.0
2012-09-10 12:50:00,100.5,100.5,100.44,100.46,6400.0,74.0127,74.0127,73.9686,73.9833,6400.0
2012-09-10 12:55:00,100.47,100.49,100.42,100.45,15100.0,73.9907,74.0054,73.9538,73.9759,15100.0
2012-09-10 13:00:00,100.43,100.51,100.43,100.51,11400.0,73.9612,74.0201,73.9612,74.0201,11400.0
2012-09-10 13:05:00,100.53,100.6,100.53,100.6,5100.0,74.0348,74.0864,74.0348,74.0864,5100.0
2012-09-10 13:10:00,100.6,100.65,100.58,100.62,11700.0,74.0864,74.1232,74.0717,74.1011,11700.0
2012-09-10 13:15:00,100.64,100.64,100.56,100.56,7500.0,74.1158,74.1158,74.0569,74.0569,7500.0
2012-09-10 13:20:00,100.54,100.54,100.5,100.52,9900.0,74.0422,74.0422,74.0127,74.0275,9900.0
2012-09-10 13:25:00,100.53,100.63,100.52,100.63,11100.0,74.0348,74.1085,74.0275,74.1085,11100.0
2012-09-10 13:30:00,100.63,100.64,100.58,100.58,4600.0,74.1085,74.1158,74.0717,74.0717,4600.0
2012-09-10 13:35:00,100.6,100.64,100.55,100.56,9100.0,74.0864,74.1158,74.0496,74.0569,9100.0
2012-09-10 13:40:00,100.56,100.64,100.5,100.63,10100.0,74.0569,74.1158,74.0127,74.1085,10100.0
2012-09-10 13:45:00,100.63,100.66,100.61,100.64,6300.0,74.1085,74.1306,74.0938,74.1158,6300.0
2012-09-10 13:50:00,100.64,100.67,100.63,100.65,9200.0,74.1158,74.1379,74.1085,74.1232,9200.0
2012-09-10 13:55:00,100.65,100.65,100.52,100.53,8300.0,74.1232,74.1232,74.0275,74.0348,8300.0
2012-09-10 14:00:00,100.52,100.56,100.5,100.53,8400.0,74.0275,74.0569,74.0127,74.0348,8400.0
2012-09-10 14:05:00,100.53,100.59,100.52,100.59,5800.0,74.0348,74.079,74.0275,74.079,5800.0
2012-09-10 14:10:00,100.59,100.65,100.59,100.63,11400.0,74.079,74.1232,74.079,74.1085,11400.0
2012-09-10 14:15:00,100.63,100.66,100.62,100.64,7500.0,74.1085,74.1306,74.1011,74.1158,7500.0
2012-09-10 14:20:00,100.64,100.66,100.63,100.63,4300.0,74.1158,74.1306,74.1085,74.1085,4300.0
2012-09-10 14:25:00,100.63,100.63,100.6,100.61,7800.0,74.1085,74.1085,74.0864,74.0938,7800.0
2012-09-10 14:30:00,100.62,100.64,100.6,100.64,9700.0,74.1011,74.1158,74.0864,74.1158,9700.0
2012-09-10 14:35:00,100.62,100.64,100.57,100.58,9300.0,74.1011,74.1158,74.0643,74.0717,9300.0
2012-09-10 14:40:00,100.58,100.6,100.52,100.58,18500.0,74.0717,74.0864,74.0275,74.0717,18500.0
2012-09-10 14:45:00,100.56,100.62,100.54,100.6,11400.0,74.0569,74.1011,74.0422,74.0864,11400.0
2012-09-10 14:50:00,100.59,100.6,100.51,100.53,14600.0,74.079,74.0864,74.0201,74.0348,14600.0
2012-09-10 14:55:00,100.53,100.53,100.46,100.47,10500.0,74.0348,74.0348,73.9833,73.9907,10500.0
2012-09-10 15:00:00,100.49,100.52,100.43,100.43,17500.0,74.0054,74.0275,73.9612,73.9612,17500.0
2012-09-10 15:05:00,100.43,100.54,100.43,100.52,13900.0,73.9612,74.0422,73.9612,74.0275,13900.0
2012-09-10 15:10:00,100.53,100.55,100.5,100.55,16600.0,74.0348,74.0496,74.0127,74.0496,16600.0
2012-09-10 15:15:00,100.56,100.57,100.48,100.49,17100.0,74.0569,74.0643,73.998,74.0054,17100.0
2012-09-10 15:20:00,100.48,100.58,100.43,100.58,14500.0,73.998,74.0717,73.9612,74.0717,14500.0
2012-09-10 15:25:00,100.58,100.71,100.56,100.67,34200.0,74.0717,74.1674,74.0569,74.1379,34200.0
2012-09-10 15:30:00,100.68,100.68,100.53,100.56,21300.0,74.1453,74.1453,74.0348,74.0569,21300.0
2012-09-10 15:35:00,100.55,100.59,100.53,100.57,21200.0,74.0496,74.079,74.0348,74.0643,21200.0
2012-09-10 15:40:00,100.59,100.59,100.49,100.55,29500.0,74.079,74.079,74.0054,74.0496,29500.0
2012-09-10 15:45:00,100.56,100.59,100.4,100.43,40400.0,74.0569,74.079,73.9391,73.9612,40400.0
2012-09-10 15:50:00,100.43,100.47,100.42,100.44,36300.0,73.9612,73.9907,73.9538,73.9686,36300.0
2012-09-10 15:55:00,100.43,100.49,100.41,100.46,62900.0,73.9612,74.0054,73.9465,73.9833,62900.0
2012-09-11 09:30:00,100.37,100.54,100.01,100.09,40000.0,73.917,74.0422,73.6519,73.7108,40000.0
2012-09-11 09:35:00,100.09,100.23,100.02,100.02,15800.0,73.7108,73.8139,73.6593,73.6593,15800.0
2012-09-11 09:40:00,100.03,100.16,100.02,100.06,21600.0,73.6666,73.7624,73.6593,73.6887,21600.0
2012-09-11 09:45:00,100.07,100.29,100.05,100.28,33900.0,73.6961,73.8581,73.6813,73.8507,33900.0
2012-09-11 09:50:00,100.29,100.31,100.2,100.23,17800.0,73.8581,73.8728,73.7918,73.8139,17800.0
2012-09-11 09:55:00,100.22,100.26,100.15,100.15,14500.0,73.8065,73.836,73.755,73.755,14500.0
2012-09-11 10:00:00,100.15,100.2,100.09,100.14,16300.0,73.755,73.7918,73.7108,73.7476,16300.0
2012-09-11 10:05:00,100.14,100.24,100.14,100.21,11600.0,73.7476,73.8213,73.7476,73.7992,11600.0
2012-09-11 10:10:00,100.21,100.28,100.2,100.25,10600.0,73.7992,73.8507,73.7918,73.8286,10600.0
2012-09-11 10:15:00,100.24,100.26,100.12,100.18,52500.0,73.8213,73.836,73.7329,73.7771,52500.0
2012-09-11 10:20:00,100.19,100.25,100.17,100.17,26200.0,73.7844,73.8286,73.7697,73.7697,26200.0
2012-09-11 10:25:00,100.16,100.17,100.09,100.09,8200.0,73.7624,73.7697,73.7108,73.7108,8200.0
2012-09-11 10:30:00,100.08,100.12,99.84,99.86,80100.0,73.7034,73.7329,73.5267,73.5414,80100.0
2012-09-11 10:35:00,99.85,99.87,99.7,99.83,42200.0,73.5341,73.5488,73.4236,73.5193,42200.0
2012-09-11 10:40:00,99.86,99.88,99.81,99.81,16800.0,73.5414,73.5562,73.5046,73.5046,16800.0
2012-09-11 10:45:00,99.83,99.89,99.81,99.88,27500.0,73.5193,73.5635,73.5046,73.5562,27500.0
2012-09-11 10:50:00,99.87,99.92,99.86,99.89,13300.0,73.5488,73.5856,73.5414,73.5635,13300.0
2012-09-11 10:55:00,99.88,99.91,99.85,99.85,13500.0,73.5562,73.5782,73.5341,73.5341,13500.0
2012-09-11 11:00:00,99.85,99.88,99.75,99.77,28500.0,73.5341,73.5562,73.4604,73.4751,28500.0
2012-09-11 11:05:00,99.77,99.77,99.69,99.71,16000.0,73.4751,73.4751,73.4162,73.431,16000.0
2012-09-11 11:10:00,99.71,99.71,99.59,99.64,21800.0,73.431,73.431,73.3426,73.3794,21800.0
2012-09-11 11:15:00,99.64,99.64,99.61,99.62,13600.0,73.3794,73.3794,73.3573,73.3647,13600.0
2012-09-11 11:20:00,99.62,99.64,99.58,99.62,20200.0,73.3647,73.3794,73.3352,73.3647,20200.0
2012-09-11 11:25:00,99.61,99.63,99.58,99.61,17900.0,73.3573,73.372,73.3352,73.3573,17900.0
2012-09-11 11:30:00,99.61,99.62,99.57,99.58,11100.0,73.3573,73.3647,73.3279,73.3352,11100.0
2012-09-11 11:35:00,99.59,99.6,99.57,99.6,14900.0,73.3426,73.3499,73.3279,73.3499,14900.0
2012-09-11 11:40:00,99.6,99.61,99.57,99.58,8100.0,73.3499,73.3573,73.3279,73.3352,8100.0
2012-09-11 11:45:00,99.58,99.63,99.58,99.6,6700.0,73.3352,73.372,73.3352,73.3499,6700.0
2012-09-11 11:50:00,99.6,99.64,99.58,99.61,7800.0,73.3499,73.3794,73.3352,73.3573,7800.0
2012-09-11 11:55:00,99.6,99.61,99.58,99.58,5300.0,73.3499,73.3573,73.3352,73.3352,5300.0
2012-09-11 12:00:00,99.59,99.62,99.58,99.58,7900.0,73.3426,73.3647,73.3352,73.3352,7900.0
2012-09-11 12:05:00,99.6,99.67,99.59,99.66,8200.0,73.3499,73.4015,73.3426,73.3941,8200.0
2012-09-11 12:10:00,99.67,99.68,99.62,99.65,9700.0,73.4015,73.4089,73.3647,73.3868,9700.0
2012-09-11 12:15:00,99.65,99.67,99.64,99.65,8100.0,73.3868,73.4015,73.3794,73.3868,8100.0
2012-09-11 12:20:00,99.65,99.66,99.59,99.59,19200.0,73.3868,73.3941,73.3426,73.3426,19200.0
2012-09-11 12:25:00,99.59,99.64,99.59,99.64,9200.0,73.3426,73.3794,73.3426,73.3794,9200.0
2012-09-11 12:30:00,99.65,99.67,99.63,99.65,10800.0,73.3868,73.4015,73.372,73.3868,10800.0
2012-09-11 12:35:00,99.66,99.71,99.65,99.7,9700.0,73.3941,73.431,73.3868,73.4236,9700.0
2012-09-11 12:40:00,99.7,99.71,99.68,99.7,17100.0,73.4236,73.431,73.4089,73.4236,17100.0
2012-09-11 12:45:00,99.71,99.71,99.67,99.7,30300.0,73.431,73.431,73.4015,73.4236,30300.0
2012-09-11 12:50:00,99.71,99.71,99.66,99.66,10900.0,73.431,73.431,73.3941,73.3941,10900.0
2012-09-11 12:55:00,99.67,99.68,99.64,99.64,7800.0,73.4015,73.4089,73.3794,73.3794,7800.0
2012-09-11 13:00:00,99.63,99.66,99.6,99.6,12500.0,73.372,73.3941,73.3499,73.3499,12500.0
2012-09-11 13:05:00,99.62,99.64,99.59,99.59,11300.0,73.3647,73.3794,73.3426,73.3426,11300.0
2012-09-11 13:10:00,99.59,99.6,99.57,99.59,10000.0,73.3426,73.3499,73.3279,73.3426,10000.0
2012-09-11 13:15:00,99.6,99.61,99.58,99.59,10700.0,73.3499,73.3573,73.3352,73.3426,10700.0
2012-09-11 13:20:00,99.6,99.6,99.54,99.55,10000.0,73.3499,73.3499,73.3058,73.3131,10000.0
2012-09-11 13:25:00,99.55,99.56,99.5,99.51,8400.0,73.3131,73.3205,73.2763,73.2837,8400.0
2012-09-11 13:30:00,99.52,99.53,99.5,99.53,13900.0,73.291,73.2984,73.2763,73.2984,13900.0
2012-09-11 13:35:00,99.53,99.57,99.5,99.52,39100.0,73.2984,73.3279,73.2763,73.291,39100.0
2012-09-11 13:40:00,99.52,99.53,99.49,99.52,17300.0,73.291,73.2984,73.2689,73.291,17300.0
2012-09-11 13:45:00,99.5,99.53,99.49,99.49,24600.0,73.2763,73.2984,73.2689,73.2689,24600.0
2012-09-11 13:50:00,99.49,99.53,99.48,99.51,18300.0,73.2689,73.2984,73.2616,73.2837,18300.0
2012-09-11 13:55:00,99.52,99.54,99.51,99.52,8800.0,73.291,73.3058,73.2837,73.291,8800.0
2012-09-11 14:00:00,99.51,99.52,99.49,99.5,31300.0,73.2837,73.291,73.2689,73.2763,31300.0
2012-09-11 14:05:00,99.51,99.55,99.5,99.54,6700.0,73.2837,73.3131,73.2763,73.3058,6700.0
2012-09-11 14:10:00,99.55,99.64,99.51,99.51,11100.0,73.3131,73.3794,73.2837,73.2837,11100.0
2012-09-11 14:15:00,99.51,99.62,99.51,99.6,7900.0,73.2837,73.3647,73.2837,73.3499,7900.0
2012-09-11 14:20:00,99.58,99.65,99.58,99.65,10100.0,73.3352,73.3868,73.3352,73.3868,10100.0
2012-09-11 14:25:00,99.66,99.71,99.57,99.57,22200.0,73.3941,73.431,73.3279,73.3279,22200.0
2012-09-11 14:30:00,99.57,99.71,99.56,99.67,17500.0,73.3279,73.431,73.3205,73.4015,17500.0
2012-09-11 14:35:00,99.67,99.69,99.62,99.62,5900.0,73.4015,73.4162,73.3647,73.3647,5900.0
2012-09-11 14:40:00,99.63,99.63,99.52,99.52,9900.0,73.372,73.372,73.291,73.291,9900.0
2012-09-11 14:45:00,99.52,99.57,99.46,99.47,28700.0,73.291,73.3279,73.2468,73.2542,28700.0
2012-09-11 14:50:00,99.48,99.61,99.48,99.59,21500.0,73.2616,73.3573,73.2616,73.3426,21500.0
2012-09-11 14:55:00,99.6,99.66,99.59,99.63,14500.0,73.3499,73.3941,73.3426,73.372,14500.0
2012-09-11 15:00:00,99.61,99.63,99.55,99.55,9200.0,73.3573,73.372,73.3131,73.3131,9200.0
2012-09-11 15:05:00,99.55,99.62,99.55,99.58,13400.0,73.3131,73.3647,73.3131,73.3352,13400.0
2012-09-11 15:10:00,99.56,99.6,99.54,99.57,18100.0,73.3205,73.3499,73.3058,73.3279,18100.0
2012-09-11 15:15:00,99.58,99.58,99.49,99.5,12500.0,73.3352,73.3352,73.2689,73.2763,12500.0
2012-09-11 15:20:00,99.5,99.52,99.48,99.49,15900.0,73.2763,73.291,73.2616,73.2689,15900.0
2012-09-11 15:25:00,99.52,99.54,99.5,99.5,19200.0,73.291,73.3058,73.2763,73.2763,19200.0
2012-09-11 15:30:00,99.5,99.53,99.49,99.52,23600.0,73.2763,73.2984,73.2689,73.291,23600.0
2012-09-11 15:35:00,99.5,99.51,99.47,99.5,22000.0,73.2763,73.2837,73.2542,73.2763,22000.0
2012-09-11 15:40:00,99.5,99.54,99.49,99.5,21900.0,73.2763,73.3058,73.2689,73.2763,21900.0
2012-09-11 15:45:00,99.51,99.58,99.49,99.55,37300.0,73.2837,73.3352,73.2689,73.3131,37300.0
2012-09-11 15:50:00,99.56,99.59,99.51,99.56,45700.0,73.3205,73.3426,73.2837,73.3205,45700.0
2012-09-11 15:55:00,99.57,99.57,99.49,99.52,57900.0,73.3279,73.3279,73.2689,73.291,57900.0
2012-09-12 09:30:00,99.68,99.99,99.5,99.5,63500.0,73.4089,73.6372,73.2763,73.2763,63500.0
2012-09-12 09:35:00,99.51,99.97,99.51,99.87,42700.0,73.2837,73.6224,73.2837,73.5488,42700.0
2012-09-12 09:40:00,99.89,99.97,99.65,99.71,32100.0,73.5635,73.6224,73.3868,73.431,32100.0
2012-09-12 09:45:00,99.66,99.73,99.59,99.68,22300.0,73.3941,73.4457,73.3426,73.4089,22300.0
2012-09-12 09:50:00,99.69,99.7,99.64,99.67,19400.0,73.4162,73.4236,73.3794,73.4015,19400.0
2012-09-12 09:55:00,99.69,99.69,99.64,99.69,7400.0,73.4162,73.4162,73.3794,73.4162,7400.0
2012-09-12 10:00:00,99.69,99.73,99.6,99.64,15100.0,73.4162,73.4457,73.3499,73.3794,15100.0
2012-09-12 10:05:00,99.67,99.92,99.66,99.92,8500.0,73.4015,73.5856,73.3941,73.5856,8500.0
2012-09-12 10:10:00,99.9,99.92,99.84,99.91,11300.0,73.5709,73.5856,73.5267,73.5782,11300.0
2012-09-12 10:15:00,99.92,100.01,99.87,100.01,15400.0,73.5856,73.6519,73.5488,73.6519,15400.0
2012-09-12 10:20:00,99.99,100.17,99.98,100.17,22200.0,73.6372,73.7697,73.6298,73.7697,22200.0
2012-09-12 10:25:00,100.17,100.3,100.07,100.09,26300.0,73.7697,73.8655,73.6961,73.7108,26300.0
2012-09-12 10:30:00,100.08,100.11,99.96,100.04,57400.0,73.7034,73.7255,73.6151,73.674,57400.0
2012-09-12 10:35:00,100.03,100.2,100.03,100.19,9800.0,73.6666,73.7918,73.6666,73.7844,9800.0
2012-09-12 10:40:00,100.2,100.21,100.12,100.15,36800.0,73.7918,73.7992,73.7329,73.755,36800.0
2012-09-12 10:45:00,100.17,100.17,100.03,100.1,34500.0,73.7697,73.7697,73.6666,73.7182,34500.0
2012-09-12 10:50:00,100.1,100.11,100.0,100.06,11600.0,73.7182,73.7255,73.6445,73.6887,11600.0
2012-09-12 10:55:00,100.07,100.14,100.06,100.14,19300.0,73.6961,73.7476,73.6887,73.7476,19300.0
2012-09-12 11:00:00,100.16,100.2,100.12,100.16,18800.0,73.7624,73.7918,73.7329,73.7624,18800.0
2012-09-12 11:05:00,100.17,100.22,100.15,100.19,25200.0,73.7697,73.8065,73.755,73.7844,25200.0
2012-09-12 11:10:00,100.21,100.3,100.2,100.3,19300.0,73.7992,73.8655,73.7918,73.8655,19300.0
2012-09-12 11:15:00,100.29,100.29,100.21,100.28,41600.0,73.8581,73.8581,73.7992,73.8507,41600.0
2012-09-12 11:20:00,100.29,100.3,100.25,100.3,44800.0,73.8581,73.8655,73.8286,73.8655,44800.0
2012-09-12 11:25:00,100.3,100.31,100.25,100.3,24000.0,73.8655,73.8728,73.8286,73.8655,24000.0
2012-09-12 11:30:00,100.31,100.38,100.29,100.31,21200.0,73.8728,73.9244,73.8581,73.8728,21200.0
2012-09-12 11:35:00,100.31,100.41,100.28,100.36,17000.0,73.8728,73.9465,73.8507,73.9096,17000.0
2012-09-12 11:40:00,100.37,100.45,100.34,100.41,15700.0,73.917,73.9759,73.8949,73.9465,15700.0
2012-09-12 11:45:00,100.4,100.43,100.34,100.43,12800.0,73.9391,73.9612,73.8949,73.9612,12800.0
2012-09-12 11:50:00,100.44,100.47,100.42,100.47,19700.0,73.9686,73.9907,73.9538,73.9907,19700.0
2012-09-12 11:55:00,100.48,100.55,100.47,100.54,13300.0,73.998,74.0496,73.9907,74.0422,13300.0
2012-09-12 12:00:00,100.55,100.63,100.51,100.58,20000.0,74.0496,74.1085,74.0201,74.0717,20000.0
2012-09-12 12:05:00,100.58,100.73,100.58,100.73,18100.0,74.0717,74.1821,74.0717,74.1821,18100.0
2012-09-12 12:10:00,100.72,100.73,100.6,100.63,29000.0,74.1748,74.1821,74.0864,74.1085,29000.0
2012-09-12 12:15:00,100.65,100.72,100.65,100.71,13400.0,74.1232,74.1748,74.1232,74.1674,13400.0
2012-09-12 12:20:00,100.71,100.84,100.71,100.79,18900.0,74.1674,74.2631,74.1674,74.2263,18900.0
2012-09-12 12:25:00,100.79,100.83,100.74,100.81,5800.0,74.2263,74.2558,74.1895,74.241,5800.0
2012-09-12 12:30:00,100.81,100.82,100.7,100.78,17800.0,74.241,74.2484,74.16,74.219,17800.0
2012-09-12 12:35:00,100.78,100.78,100.7,100.75,32500.0,74.219,74.219,74.16,74.1969,32500.0
2012-09-12 12:40:00,100.76,100.77,100.7,100.7,8100.0,74.2042,74.2116,74.16,74.16,8100.0
2012-09-12 12:45:00,100.7,100.76,100.66,100.69,31800.0,74.16,74.2042,74.1306,74.1527,31800.0
2012-09-12 12:50:00,100.68,100.69,100.61,100.69,10700.0,74.1453,74.1527,74.0938,74.1527,10700.0
2012-09-12 12:55:00,100.69,100.73,100.66,100.73,13800.0,74.1527,74.1821,74.1306,74.1821,13800.0
2012-09-12 13:00:00,100.73,100.75,100.7,100.7,11400.0,74.1821,74.1969,74.16,74.16,11400.0
2012-09-12 13:05:00,100.69,100.8,100.69,100.79,8800.0,74.1527,74.2337,74.1527,74.2263,8800.0
2012-09-12 13:10:00,100.79,100.81,100.77,100.79,10800.0,74.2263,74.241,74.2116,74.2263,10800.0
2012-09-12 13:15:00,100.81,100.84,100.78,100.82,21700.0,74.241,74.2631,74.219,74.2484,21700.0
2012-09-12 13:20:00,100.82,100.84,100.78,100.81,11500.0,74.2484,74.2631,74.219,74.241,11500.0
2012-09-12 13:25:00,100.82,100.85,100.79,100.82,10100.0,74.2484,74.2705,74.2263,74.2484,10100.0
2012-09-12 13:30:00,100.84,100.87,100.79,100.83,30400.0,74.2631,74.2852,74.2263,74.2558,30400.0
2012-09-12 13:35:00,100.8,100.84,100.68,100.68,18900.0,74.2337,74.2631,74.1453,74.1453,18900.0
2012-09-12 13:40:00,100.71,100.74,100.67,100.67,7100.0,74.1674,74.1895,74.1379,74.1379,7100.0
2012-09-12 13:45:00,100.66,100.7,100.65,100.68,7700.0,74.1306,74.16,74.1232,74.1453,7700.0
2012-09-12 13:50:00,100.67,100.7,100.63,100.63,17000.0,74.1379,74.16,74.1085,74.1085,17000.0
2012-09-12 13:55:00,100.65,100.74,100.65,100.74,7400.0,74.1232,74.1895,74.1232,74.1895,7400.0
2012-09-12 14:00:00,100.74,100.84,100.71,100.81,10900.0,74.1895,74.2631,74.1674,74.241,10900.0
2012-09-12 14:05:00,100.83,100.89,100.81,100.88,6400.0,74.2558,74.3,74.241,74.2926,6400.0
2012-09-12 14:10:00,100.88,100.96,100.88,100.96,13400.0,74.2926,74.3515,74.2926,74.3515,13400.0
2012-09-12 14:15:00,100.94,100.96,100.74,100.74,9300.0,74.3368,74.3515,74.1895,74.1895,9300.0
2012-09-12 14:20:00,100.74,100.84,100.7,100.84,10700.0,74.1895,74.2631,74.16,74.2631,10700.0
2012-09-12 14:25:00,100.82,100.95,100.82,100.9,10900.0,74.2484,74.3441,74.2484,74.3073,10900.0
2012-09-12 14:30:00,100.9,100.91,100.82,100.82,7900.0,74.3073,74.3147,74.2484,74.2484,7900.0
2012-09-12 14:35:00,100.82,100.83,100.69,100.72,9200.0,74.2484,74.2558,74.1527,74.1748,9200.0
2012-09-12 14:40:00,100.72,100.72,100.69,100.71,8100.0,74.1748,74.1748,74.1527,74.1674,8100.0
2012-09-12 14:45:00,100.72,100.8,100.67,100.72,10400.0,74.1748,74.2337,74.1379,74.1748,10400.0
2012-09-12 14:50:00,100.73,100.83,100.73,100.77,10100.0,74.1821,74.2558,74.1821,74.2116,10100.0
2012-09-12 14:55:00,100.76,100.82,100.74,100.76,20800.0,74.2042,74.2484,74.1895,74.2042,20800.0
2012-09-12 15:00:00,100.75,100.75,100.6,100.69,25200.0,74.1969,74.1969,74.0864,74.1527,25200.0
2012-09-12 15:05:00,100.7,100.75,100.65,100.66,19100.0,74.16,74.1969,74.1232,74.1306,19100.0
2012-09-12 15:10:00,100.66,100.7,100.58,100.7,14000.0,74.1306,74.16,74.0717,74.16,14000.0
2012-09-12 15:15:00,100.7,100.77,100.7,100.77,19200.0,74.16,74.2116,74.16,74.2116,19200.0
2012-09-12 15:20:00,100.78,100.78,100.73,100.75,21600.0,74.219,74.219,74.1821,74.1969,21600.0
2012-09-12 15:25:00,100.75,100.76,100.74,100.75,24800.0,74.1969,74.2042,74.1895,74.1969,24800.0
2012-09-12 15:30:00,100.75,100.75,100.66,100.74,39800.0,74.1969,74.1969,74.1306,74.1895,39800.0
2012-09-12 15:35:00,100.73,100.81,100.71,100.81,29900.0,74.1821,74.241,74.1674,74.241,29900.0
2012-09-12 15:40:00,100.81,100.84,100.73,100.73,25900.0,74.241,74.2631,74.1821,74.1821,25900.0
2012-09-12 15:45:00,100.73,100.74,100.6,100.62,43200.0,74.1821,74.1895,74.0864,74.1011,43200.0
2012-09-12 15:50:00,100.61,100.81,100.61,100.8,48400.0,74.0938,74.241,74.0938,74.2337,48400.0
2012-09-12 15:55:00,100.81,100.88,100.77,100.88,67400.0,74.241,74.2926,74.2116,74.2926,67400.0
2012-09-13 09:30:00,100.79,100.88,100.54,100.61,22900.0,74.2263,74.2926,74.0422,74.0938,22900.0
2012-09-13 09:35:00,100.63,100.76,100.57,100.72,15100.0,74.1085,74.2042,74.0643,74.1748,15100.0
2012-09-13 09:40:00,100.72,100.73,100.61,100.66,45700.0,74.1748,74.1821,74.0938,74.1306,45700.0
2012-09-13 09:45:00,100.66,100.83,100.66,100.8,16000.0,74.1306,74.2558,74.1306,74.2337,16000.0
2012-09-13 09:50:00,100.78,100.92,100.74,100.77,19400.0,74.219,74.3221,74.1895,74.2116,19400.0
2012-09-13 09:55:00,100.77,100.91,100.75,100.81,15300.0,74.2116,74.3147,74.1969,74.241,15300.0
2012-09-13 10:00:00,100.83,100.92,100.79,100.92,13400.0,74.2558,74.3221,74.2263,74.3221,13400.0
2012-09-13 10:05:00,100.9,100.98,100.84,100.92,16000.0,74.3073,74.3662,74.2631,74.3221,16000.0
2012-09-13 10:10:00,100.94,100.94,100.82,100.89,21800.0,74.3368,74.3368,74.2484,74.3,21800.0
2012-09-13 10:15:00,100.89,100.93,100.82,100.93,30500.0,74.3,74.3294,74.2484,74.3294,30500.0
2012-09-13 10:20:00,100.92,100.92,100.78,100.8,24000.0,74.3221,74.3221,74.219,74.2337,24000.0
2012-09-13 10:25:00,100.76,100.82,100.7,100.75,31200.0,74.2042,74.2484,74.16,74.1969,31200.0
2012-09-13 10:30:00,100.75,100.83,100.75,100.81,11800.0,74.1969,74.2558,74.1969,74.241,11800.0
2012-09-13 10:35:00,100.79,100.84,100.77,100.79,12600.0,74.2263,74.2631,74.2116,74.2263,12600.0
2012-09-13 10:40:00,100.77,100.8,100.73,100.75,18900.0,74.2116,74.2337,74.1821,74.1969,18900.0
2012-09-13 10:45:00,100.75,100.77,100.67,100.69,9500.0,74.1969,74.2116,74.1379,74.1527,9500.0
2012-09-13 10:50:00,100.69,100.71,100.65,100.65,11700.0,74.1527,74.1674,74.1232,74.1232,11700.0
2012-09-13 10:55:00,100.68,100.75,100.68,100.73,13000.0,74.1453,74.1969,74.1453,74.1821,13000.0
2012-09-13 11:00:00,100.74,100.81,100.72,100.79,6200.0,74.1895,74.241,74.1748,74.2263,6200.0
2012-09-13 11:05:00,100.79,100.86,100.78,100.85,10000.0,74.2263,74.2779,74.219,74.2705,10000.0
2012-09-13 11:10:00,100.86,100.95,100.84,100.94,18900.0,74.2779,74.3441,74.2631,74.3368,18900.0
2012-09-13 11:15:00,100.95,101.05,100.95,101.03,14400.0,74.3441,74.4178,74.3441,74.4031,14400.0
2012-09-13 11:20:00,101.03,101.04,100.96,100.99,10100.0,74.4031,74.4104,74.3515,74.3736,10100.0
2012-09-13 11:25:00,100.98,101.04,100.98,101.01,16200.0,74.3662,74.4104,74.3662,74.3883,16200.0
2012-09-13 11:30:00,101.0,101.0,100.97,100.99,9900.0,74.381,74.381,74.3589,74.3736,9900.0
2012-09-13 11:35:00,101.0,101.01,100.91,100.95,9700.0,74.381,74.3883,74.3147,74.3441,9700.0
2012-09-13 11:40:00,100.94,101.03,100.92,101.03,7900.0,74.3368,74.4031,74.3221,74.4031,7900.0
2012-09-13 11:45:00,101.03,101.09,101.03,101.07,5400.0,74.4031,74.4472,74.4031,74.4325,5400.0
2012-09-13 11:50:00,101.09,101.17,101.08,101.13,15800.0,74.4472,74.5062,74.4399,74.4767,15800.0
2012-09-13 11:55:00,101.13,101.25,101.1,101.19,16300.0,74.4767,74.5651,74.4546,74.5209,16300.0
2012-09-13 12:00:00,101.23,101.31,101.2,101.29,11100.0,74.5504,74.6093,74.5283,74.5945,11100.0
2012-09-13 12:05:00,101.28,101.37,101.25,101.36,16200.0,74.5872,74.6535,74.5651,74.6461,16200.0
2012-09-13 12:10:00,101.36,101.42,101.36,101.36,6700.0,74.6461,74.6903,74.6461,74.6461,6700.0
2012-09-13 12:15:00,101.35,101.42,101.32,101.33,10700.0,74.6387,74.6903,74.6166,74.624,10700.0
2012-09-13 12:20:00,101.34,101.42,101.33,101.35,6700.0,74.6314,74.6903,74.624,74.6387,6700.0
2012-09-13 12:25:00,101.35,101.36,101.26,101.33,13000.0,74.6387,74.6461,74.5724,74.624,13000.0
2012-09-13 12:30:00,101.32,101.89,101.22,101.52,53000.0,74.6166,75.0364,74.543,74.7639,53000.0
2012-09-13 12:35:00,101.58,101.59,101.25,101.47,36200.0,74.8081,74.8155,74.5651,74.7271,36200.0
2012-09-13 12:40:00,101.48,101.9,101.47,101.68,30500.0,74.7345,75.0438,74.7271,74.8818,30500.0
2012-09-13 12:45:00,101.67,102.06,101.64,102.02,92200.0,74.8744,75.1616,74.8523,75.1321,92200.0
2012-09-13 12:50:00,102.0,102.1,101.92,101.94,21300.0,75.1174,75.1911,75.0585,75.0732,21300.0
2012-09-13 12:55:00,101.92,102.16,101.92,102.13,12700.0,75.0585,75.2352,75.0585,75.2132,12700.0
2012-09-13 13:00:00,102.14,102.26,102.08,102.18,24800.0,75.2205,75.3089,75.1763,75.25,24800.0
2012-09-13 13:05:00,102.16,102.22,102.05,102.1,12000.0,75.2352,75.2794,75.1542,75.1911,12000.0
2012-09-13 13:10:00,102.09,102.17,101.93,101.95,12700.0,75.1837,75.2426,75.0659,75.0806,12700.0
2012-09-13 13:15:00,101.97,102.04,101.92,101.99,14400.0,75.0953,75.1469,75.0585,75.1101,14400.0
2012-09-13 13:20:00,102.02,102.15,101.98,102.09,12600.0,75.1321,75.2279,75.1027,75.1837,12600.0
2012-09-13 13:25:00,102.09,102.29,102.09,102.26,9900.0,75.1837,75.331,75.1837,75.3089,9900.0
2012-09-13 13:30:00,102.27,102.45,102.25,102.4,15500.0,75.3163,75.4488,75.3015,75.412,15500.0
2012-09-13 13:35:00,102.37,102.38,102.26,102.27,12400.0,75.3899,75.3973,75.3089,75.3163,12400.0
2012-09-13 13:40:00,102.26,102.3,102.21,102.22,7700.0,75.3089,75.3383,75.2721,75.2794,7700.0
2012-09-13 13:45:00,102.2,102.31,102.19,102.25,14800.0,75.2647,75.3457,75.2573,75.3015,14800.0
2012-09-13 13:50:00,102.25,102.3,102.22,102.27,13100.0,75.3015,75.3383,75.2794,75.3163,13100.0
2012-09-13 13:55:00,102.29,102.29,102.23,102.27,10800.0,75.331,75.331,75.2868,75.3163,10800.0
2012-09-13 14:00:00,102.28,102.46,102.26,102.4,14100.0,75.3236,75.4562,75.3089,75.412,14100.0
2012-09-13 14:05:00,102.38,102.43,102.35,102.38,10900.0,75.3973,75.4341,75.3752,75.3973,10900.0
2012-09-13 14:10:00,102.38,102.48,102.36,102.45,12200.0,75.3973,75.4709,75.3825,75.4488,12200.0
2012-09-13 14:15:00,102.45,102.45,102.36,102.42,10600.0,75.4488,75.4488,75.3825,75.4267,10600.0
2012-09-13 14:20:00,102.39,102.51,102.39,102.51,14100.0,75.4046,75.493,75.4046,75.493,14100.0
2012-09-13 14:25:00,102.49,102.82,102.49,102.81,55900.0,75.4783,75.7213,75.4783,75.7139,55900.0
2012-09-13 14:30:00,102.8,102.84,102.8,102.81,21400.0,75.7066,75.736,75.7066,75.7139,21400.0
2012-09-13 14:35:00,102.81,102.88,102.76,102.76,35000.0,75.7139,75.7655,75.6771,75.6771,35000.0
2012-09-13 14:40:00,102.73,102.8,102.67,102.7,13300.0,75.655,75.7066,75.6108,75.6329,13300.0
2012-09-13 14:45:00,102.71,102.77,102.63,102.67,38300.0,75.6403,75.6845,75.5814,75.6108,38300.0
2012-09-13 14:50:00,102.68,102.7,102.6,102.68,18800.0,75.6182,75.6329,75.5593,75.6182,18800.0
2012-09-13 14:55:00,102.68,102.69,102.51,102.59,18900.0,75.6182,75.6256,75.493,75.5519,18900.0
2012-09-13 15:00:00,102.6,102.62,102.49,102.49,22900.0,75.5593,75.574,75.4783,75.4783,22900.0
2012-09-13 15:05:00,102.48,102.59,102.48,102.54,26300.0,75.4709,75.5519,75.4709,75.5151,26300.0
2012-09-13 15:10:00,102.55,102.6,102.52,102.58,14700.0,75.5225,75.5593,75.5004,75.5446,14700.0
2012-09-13 15:15:00,102.58,102.6,102.51,102.53,29500.0,75.5446,75.5593,75.493,75.5077,29500.0
2012-09-13 15:20:00,102.54,102.63,102.5,102.63,79600.0,75.5151,75.5814,75.4856,75.5814,79600.0
2012-09-13 15:25:00,102.64,102.73,102.63,102.66,23100.0,75.5887,75.655,75.5814,75.6035,23100.0
2012-09-13 15:30:00,102.65,102.72,102.61,102.64,50500.0,75.5961,75.6477,75.5666,75.5887,50500.0
2012-09-13 15:35:00,102.63,102.72,102.6,102.72,28200.0,75.5814,75.6477,75.5593,75.6477,28200.0
2012-09-13 15:40:00,102.71,102.86,102.71,102.83,49700.0,75.6403,75.7508,75.6403,75.7287,49700.0
2012-09-13 15:45:00,102.82,102.83,102.76,102.82,44400.0,75.7213,75.7287,75.6771,75.7213,44400.0
2012-09-13 15:50:00,102.82,102.89,102.81,102.81,68500.0,75.7213,75.7729,75.7139,75.7139,68500.0
2012-09-13 15:55:00,102.8,102.8,102.7,102.76,93800.0,75.7066,75.7066,75.6329,75.6771,93800.0
2012-09-14 09:30:00,102.69,102.69,102.06,102.33,60600.0,75.6256,75.6256,75.1616,75.3604,60600.0
2012-09-14 09:35:00,102.35,102.57,102.23,102.4,55600.0,75.3752,75.5372,75.2868,75.412,55600.0
2012-09-14 09:40:00,102.34,102.6,102.07,102.55,27700.0,75.3678,75.5593,75.169,75.5225,27700.0
2012-09-14 09:45:00,102.53,102.62,102.48,102.55,27400.0,75.5077,75.574,75.4709,75.5225,27400.0
2012-09-14 09:50:00,102.54,102.65,102.44,102.64,61500.0,75.5151,75.5961,75.4415,75.5887,61500.0
2012-09-14 09:55:00,102.61,102.67,102.49,102.52,28500.0,75.5666,75.6108,75.4783,75.5004,28500.0
2012-09-14 10:00:00,102.51,102.68,102.48,102.66,25200.0,75.493,75.6182,75.4709,75.6035,25200.0
2012-09-14 10:05:00,102.64,102.71,102.61,102.62,15200.0,75.5887,75.6403,75.5666,75.574,15200.0
2012-09-14 10:10:00,102.61,102.79,102.58,102.77,32800.0,75.5666,75.6992,75.5446,75.6845,32800.0
2012-09-14 10:15:00,102.78,102.84,102.77,102.78,28200.0,75.6918,75.736,75.6845,75.6918,28200.0
2012-09-14 10:20:00,102.79,102.79,102.69,102.69,27800.0,75.6992,75.6992,75.6256,75.6256,27800.0
2012-09-14 10:25:00,102.71,102.71,102.62,102.67,18900.0,75.6403,75.6403,75.574,75.6108,18900.0
2012-09-14 10:30:00,102.68,102.71,102.63,102.71,23600.0,75.6182,75.6403,75.5814,75.6403,23600.0
2012-09-14 10:35:00,102.71,102.72,102.68,102.69,13700.0,75.6403,75.6477,75.6182,75.6256,13700.0
2012-09-14 10:40:00,102.71,102.71,102.62,102.65,16000.0,75.6403,75.6403,75.574,75.5961,16000.0
2012-09-14 10:45:00,102.64,102.66,102.6,102.66,9600.0,75.5887,75.6035,75.5593,75.6035,9600.0
2012-09-14 10:50:00,102.66,102.66,102.52,102.59,19300.0,75.6035,75.6035,75.5004,75.5519,19300.0
2012-09-14 10:55:00,102.59,102.66,102.55,102.62,25600.0,75.5519,75.6035,75.5225,75.574,25600.0
2012-09-14 11:00:00,102.61,102.67,102.57,102.57,28400.0,75.5666,75.6108,75.5372,75.5372,28400.0
2012-09-14 11:05:00,102.56,102.56,102.46,102.51,23100.0,75.5298,75.5298,75.4562,75.493,23100.0
2012-09-14 11:10:00,102.5,102.6,102.5,102.54,11000.0,75.4856,75.5593,75.4856,75.5151,11000.0
2012-09-14 11:15:00,102.55,102.57,102.4,102.57,14200.0,75.5225,75.5372,75.412,75.5372,14200.0
2012-09-14 11:20:00,102.57,102.79,102.57,102.79,12200.0,75.5372,75.6992,75.5372,75.6992,12200.0
2012-09-14 11:25:00,102.79,102.86,102.75,102.76,23600.0,75.6992,75.7508,75.6697,75.6771,23600.0
2012-09-14 11:30:00,102.77,102.79,102.65,102.72,16300.0,75.6845,75.6992,75.5961,75.6477,16300.0
2012-09-14 11:35:00,102.74,102.77,102.65,102.65,17700.0,75.6624,75.6845,75.5961,75.5961,17700.0
2012-09-14 11:40:00,102.66,102.74,102.65,102.74,9100.0,75.6035,75.6624,75.5961,75.6624,9100.0
2012-09-14 11:45:00,102.73,102.79,102.7,102.7,8900.0,75.655,75.6992,75.6329,75.6329,8900.0
2012-09-14 11:50:00,102.71,102.73,102.62,102.62,13400.0,75.6403,75.655,75.574,75.574,13400.0
2012-09-14 11:55:00,102.61,102.63,102.43,102.44,42700.0,75.5666,75.5814,75.4341,75.4415,42700.0
2012-09-14 12:00:00,102.44,102.5,102.43,102.43,24800.0,75.4415,75.4856,75.4341,75.4341,24800.0
2012-09-14 12:05:00,102.43,102.64,102.43,102.64,6200.0,75.4341,75.5887,75.4341,75.5887,6200.0
2012-09-14 12:10:00,102.64,102.79,102.64,102.75,9300.0,75.5887,75.6992,75.5887,75.6697,9300.0
2012-09-14 12:15:00,102.75,102.85,102.71,102.82,8300.0,75.6697,75.7434,75.6403,75.7213,8300.0
2012-09-14 12:20:00,102.81,102.88,102.79,102.87,14400.0,75.7139,75.7655,75.6992,75.7581,14400.0
2012-09-14 12:25:00,102.86,102.88,102.81,102.85,11400.0,75.7508,75.7655,75.7139,75.7434,11400.0
2012-09-14 12:30:00,102.85,102.87,102.82,102.83,14900.0,75.7434,75.7581,75.7213,75.7287,14900.0
2012-09-14 12:35:00,102.84,102.86,102.72,102.72,9300.0,75.736,75.7508,75.6477,75.6477,9300.0
2012-09-14 12:40:00,102.73,102.83,102.73,102.8,5200.0,75.655,75.7287,75.655,75.7066,5200.0
2012-09-14 12:45:00,102.79,102.81,102.72,102.72,11300.0,75.6992,75.7139,75.6477,75.6477,11300.0
2012-09-14 12:50:00,102.73,102.76,102.72,102.76,4800.0,75.655,75.6771,75.6477,75.6771,4800.0
2012-09-14 12:55:00,102.78,102.78,102.61,102.61,13100.0,75.6918,75.6918,75.5666,75.5666,13100.0
2012-09-14 13:00:00,102.63,102.65,102.56,102.61,11100.0,75.5814,75.5961,75.5298,75.5666,11100.0
2012-09-14 13:05:00,102.63,102.75,102.63,102.75,5300.0,75.5814,75.6697,75.5814,75.6697,5300.0
2012-09-14 13:10:00,102.75,102.8,102.75,102.79,7500.0,75.6697,75.7066,75.6697,75.6992,7500.0
2012-09-14 13:15:00,102.78,102.81,102.78,102.79,5700.0,75.6918,75.7139,75.6918,75.6992,5700.0
2012-09-14 13:20:00,102.76,102.79,102.75,102.75,7700.0,75.6771,75.6992,75.6697,75.6697,7700.0
2012-09-14 13:25:00,102.76,102.76,102.62,102.63,10500.0,75.6771,75.6771,75.574,75.5814,10500.0
2012-09-14 13:30:00,102.6,102.67,102.59,102.64,10200.0,75.5593,75.6108,75.5519,75.5887,10200.0
2012-09-14 13:35:00,102.64,102.66,102.63,102.64,4600.0,75.5887,75.6035,75.5814,75.5887,4600.0
2012-09-14 13:40:00,102.64,102.68,102.63,102.67,6000.0,75.5887,75.6182,75.5814,75.6108,6000.0
2012-09-14 13:45:00,102.67,102.79,102.66,102.66,22000.0,75.6108,75.6992,75.6035,75.6035,22000.0
2012-09-14 13:50:00,102.66,102.68,102.62,102.68,11100.0,75.6035,75.6182,75.574,75.6182,11100.0
2012-09-14 13:55:00,102.7,102.72,102.67,102.71,17200.0,75.6329,75.6477,75.6108,75.6403,17200.0
2012-09-14 14:00:00,102.7,102.7,102.58,102.6,29700.0,75.6329,75.6329,75.5446,75.5593,29700.0
2012-09-14 14:05:00,102.58,102.6,102.55,102.56,16200.0,75.5446,75.5593,75.5225,75.5298,16200.0
2012-09-14 14:10:00,102.57,102.6,102.55,102.57,22400.0,75.5372,75.5593,75.5225,75.5372,22400.0
2012-09-14 14:15:00,102.56,102.56,102.44,102.45,20800.0,75.5298,75.5298,75.4415,75.4488,20800.0
2012-09-14 14:20:00,102.44,102.55,102.44,102.51,21500.0,75.4415,75.5225,75.4415,75.493,21500.0
2012-09-14 14:25:00,102.53,102.54,102.51,102.52,13600.0,75.5077,75.5151,75.493,75.5004,13600.0
2012-09-14 14:30:00,102.52,102.52,102.49,102.5,16700.0,75.5004,75.5004,75.4783,75.4856,16700.0
2012-09-14 14:35:00,102.5,102.5,102.47,102.49,10200.0,75.4856,75.4856,75.4635,75.4783,10200.0
2012-09-14 14:40:00,102.49,102.49,102.42,102.48,19100.0,75.4783,75.4783,75.4267,75.4709,19100.0
2012-09-14 14:45:00,102.49,102.53,102.47,102.53,7500.0,75.4783,75.5077,75.4635,75.5077,7500.0
2012-09-14 14:50:00,102.53,102.55,102.48,102.5,21000.0,75.5077,75.5225,75.4709,75.4856,21000.0
2012-09-14 14:55:00,102.49,102.52,102.43,102.46,23700.0,75.4783,75.5004,75.4341,75.4562,23700.0
2012-09-14 15:00:00,102.47,102.47,102.38,102.38,24100.0,75.4635,75.4635,75.3973,75.3973,24100.0
2012-09-14 15:05:00,102.4,102.4,102.25,102.28,38800.0,75.412,75.412,75.3015,75.3236,38800.0
2012-09-14 15:10:00,102.27,102.27,102.11,102.14,36800.0,75.3163,75.3163,75.1984,75.2205,36800.0
2012-09-14 15:15:00,102.15,102.17,102.07,102.12,17500.0,75.2279,75.2426,75.169,75.2058,17500.0
2012-09-14 15:20:00,102.15,102.15,102.05,102.08,19000.0,75.2279,75.2279,75.1542,75.1763,19000.0
2012-09-14 15:25:00,102.07,102.09,101.95,101.98,47000.0,75.169,75.1837,75.0806,75.1027,47000.0
2012-09-14 15:30:00,102.0,102.04,101.97,102.04,42600.0,75.1174,75.1469,75.0953,75.1469,42600.0
2012-09-14 15:35:00,102.03,102.24,102.03,102.15,39300.0,75.1395,75.2942,75.1395,75.2279,39300.0
2012-09-14 15:40:00,102.13,102.26,102.13,102.2,41900.0,75.2132,75.3089,75.2132,75.2647,41900.0
2012-09-14 15:45:00,102.23,102.23,102.0,102.12,44200.0,75.2868,75.2868,75.1174,75.2058,44200.0
2012-09-14 15:50:00,102.22,102.42,102.12,102.31,209300.0,75.2794,75.4267,75.2058,75.3457,209300.0
2012-09-14 15:55:00,102.31,102.43,102.02,102.19,431800.0,75.3457,75.4341,75.1321,75.2573,431800.0
2012-09-17 09:30:00,102.1,102.27,102.05,102.27,51400.0,75.1911,75.3163,75.1542,75.3163,51400.0
2012-09-17 09:35:00,102.29,102.46,102.19,102.33,24500.0,75.331,75.4562,75.2573,75.3604,24500.0
2012-09-17 09:40:00,102.32,102.46,102.29,102.39,17000.0,75.3531,75.4562,75.331,75.4046,17000.0
2012-09-17 09:45:00,102.39,102.71,102.36,102.66,27400.0,75.4046,75.6403,75.3825,75.6035,27400.0
2012-09-17 09:50:00,102.65,102.78,102.64,102.66,20200.0,75.5961,75.6918,75.5887,75.6035,20200.0
2012-09-17 09:55:00,102.69,102.7,102.52,102.59,13600.0,75.6256,75.6329,75.5004,75.5519,13600.0
2012-09-17 10:00:00,102.56,102.61,102.48,102.61,21500.0,75.5298,75.5666,75.4709,75.5666,21500.0
2012-09-17 10:05:00,102.62,102.73,102.58,102.71,17000.0,75.574,75.655,75.5446,75.6403,17000.0
2012-09-17 10:10:00,102.7,102.73,102.68,102.72,13200.0,75.6329,75.655,75.6182,75.6477,13200.0
2012-09-17 10:15:00,102.72,102.76,102.68,102.74,20700.0,75.6477,75.6771,75.6182,75.6624,20700.0
2012-09-17 10:20:00,102.74,102.74,102.66,102.7,12700.0,75.6624,75.6624,75.6035,75.6329,12700.0
2012-09-17 10:25:00,102.7,102.77,102.64,102.74,25200.0,75.6329,75.6845,75.5887,75.6624,25200.0
2012-09-17 10:30:00,102.75,102.76,102.69,102.73,9800.0,75.6697,75.6771,75.6256,75.655,9800.0
2012-09-17 10:35:00,102.71,102.71,102.6,102.6,6900.0,75.6403,75.6403,75.5593,75.5593,6900.0
2012-09-17 10:40:00,102.58,102.62,102.51,102.54,5600.0,75.5446,75.574,75.493,75.5151,5600.0
2012-09-17 10:45:00,102.52,102.52,102.39,102.43,7900.0,75.5004,75.5004,75.4046,75.4341,7900.0
2012-09-17 10:50:00,102.47,102.47,102.34,102.36,8300.0,75.4635,75.4635,75.3678,75.3825,8300.0
2012-09-17 10:55:00,102.36,102.43,102.34,102.4,9300.0,75.3825,75.4341,75.3678,75.412,9300.0
2012-09-17 11:00:00,102.39,102.42,102.35,102.35,10000.0,75.4046,75.4267,75.3752,75.3752,10000.0
2012-09-17 11:05:00,102.35,102.35,102.22,102.27,6300.0,75.3752,75.3752,75.2794,75.3163,6300.0
2012-09-17 11:10:00,102.26,102.32,102.26,102.31,5400.0,75.3089,75.3531,75.3089,75.3457,5400.0
2012-09-17 11:15:00,102.3,102.32,102.23,102.32,9000.0,75.3383,75.3531,75.2868,75.3531,9000.0
2012-09-17 11:20:00,102.31,102.32,102.28,102.28,9800.0,75.3457,75.3531,75.3236,75.3236,9800.0
2012-09-17 11:25:00,102.27,102.3,102.26,102.26,5400.0,75.3163,75.3383,75.3089,75.3089,5400.0
2012-09-17 11:30:00,102.26,102.43,102.25,102.4,45400.0,75.3089,75.4341,75.3015,75.412,45400.0
2012-09-17 11:35:00,102.4,102.4,102.33,102.36,11800.0,75.412,75.412,75.3604,75.3825,11800.0
2012-09-17 11:40:00,102.35,102.37,102.31,102.33,4500.0,75.3752,75.3899,75.3457,75.3604,4500.0
2012-09-17 11:45:00,102.33,102.36,102.3,102.33,3200.0,75.3604,75.3825,75.3383,75.3604,3200.0
2012-09-17 11:50:00,102.35,102.41,102.35,102.39,7200.0,75.3752,75.4194,75.3752,75.4046,7200.0
2012-09-17 11:55:00,102.38,102.38,102.34,102.36,2300.0,75.3973,75.3973,75.3678,75.3825,2300.0
2012-09-17 12:00:00,102.36,102.37,102.35,102.37,3800.0,75.3825,75.3899,75.3752,75.3899,3800.0
2012-09-17 12:05:00,102.37,102.38,102.34,102.36,8700.0,75.3899,75.3973,75.3678,75.3825,8700.0
2012-09-17 12:10:00,102.36,102.38,102.35,102.36,4600.0,75.3825,75.3973,75.3752,75.3825,4600.0
2012-09-17 12:15:00,102.35,102.38,102.34,102.34,6400.0,75.3752,75.3973,75.3678,75.3678,6400.0
2012-09-17 12:20:00,102.34,102.37,102.34,102.37,4800.0,75.3678,75.3899,75.3678,75.3899,4800.0
2012-09-17 12:25:00,102.37,102.39,102.33,102.34,6000.0,75.3899,75.4046,75.3604,75.3678,6000.0
2012-09-17 12:30:00,102.34,102.35,102.29,102.32,8000.0,75.3678,75.3752,75.331,75.3531,8000.0
2012-09-17 12:35:00,102.33,102.36,102.29,102.33,10200.0,75.3604,75.3825,75.331,75.3604,10200.0
2012-09-17 12:40:00,102.33,102.36,102.33,102.34,6400.0,75.3604,75.3825,75.3604,75.3678,6400.0
2012-09-17 12:45:00,102.35,102.35,102.33,102.35,6400.0,75.3752,75.3752,75.3604,75.3752,6400.0
2012-09-17 12:50:00,102.35,102.37,102.33,102.37,10800.0,75.3752,75.3899,75.3604,75.3899,10800.0
2012-09-17 12:55:00,102.37,102.37,102.31,102.32,4800.0,75.3899,75.3899,75.3457,75.3531,4800.0
2012-09-17 13:00:00,102.32,102.32,102.25,102.26,5700.0,75.3531,75.3531,75.3015,75.3089,5700.0
2012-09-17 13:05:00,102.26,102.27,102.2,102.21,6600.0,75.3089,75.3163,75.2647,75.2721,6600.0
2012-09-17 13:10:00,102.21,102.26,102.21,102.23,4700.0,75.2721,75.3089,75.2721,75.2868,4700.0
2012-09-17 13:15:00,102.23,102.23,102.19,102.22,3000.0,75.2868,75.2868,75.2573,75.2794,3000.0
2012-09-17 13:20:00,102.22,102.23,102.2,102.2,3600.0,75.2794,75.2868,75.2647,75.2647,3600.0
2012-09-17 13:25:00,102.2,102.26,102.19,102.26,5300.0,75.2647,75.3089,75.2573,75.3089,5300.0
2012-09-17 13:30:00,102.26,102.27,102.25,102.27,7200.0,75.3089,75.3163,75.3015,75.3163,7200.0
2012-09-17 13:35:00,102.26,102.29,102.26,102.27,4900.0,75.3089,75.331,75.3089,75.3163,4900.0
2012-09-17 13:40:00,102.28,102.29,102.25,102.27,3800.0,75.3236,75.331,75.3015,75.3163,3800.0
2012-09-17 13:45:00,102.24,102.26,102.24,102.25,2200.0,75.2942,75.3089,75.2942,75.3015,2200.0
2012-09-17 13:50:00,102.26,102.38,102.26,102.38,13100.0,75.3089,75.3973,75.3089,75.3973,13100.0
2012-09-17 13:55:00,102.39,102.41,102.37,102.41,14000.0,75.4046,75.4194,75.3899,75.4194,14000.0
2012-09-17 14:00:00,102.4,102.41,102.38,102.4,5700.0,75.412,75.4194,75.3973,75.412,5700.0
2012-09-17 14:05:00,102.39,102.4,102.34,102.37,40100.0,75.4046,75.412,75.3678,75.3899,40100.0
2012-09-17 14:10:00,102.4,102.41,102.38,102.4,14700.0,75.412,75.4194,75.3973,75.412,14700.0
2012-09-17 14:15:00,102.39,102.42,102.34,102.4,15100.0,75.4046,75.4267,75.3678,75.412,15100.0
2012-09-17 14:20:00,102.4,102.42,102.37,102.4,10000.0,75.412,75.4267,75.3899,75.412,10000.0
2012-09-17 14:25:00,102.39,102.41,102.36,102.37,7100.0,75.4046,75.4194,75.3825,75.3899,7100.0
2012-09-17 14:30:00,102.36,102.39,102.34,102.37,18500.0,75.3825,75.4046,75.3678,75.3899,18500.0
2012-09-17 14:35:00,102.38,102.42,102.36,102.38,9200.0,75.3973,75.4267,75.3825,75.3973,9200.0
2012-09-17 14:40:00,102.35,102.35,102.32,102.34,5800.0,75.3752,75.3752,75.3531,75.3678,5800.0
2012-09-17 14:45:00,102.33,102.34,102.26,102.29,39200.0,75.3604,75.3678,75.3089,75.331,39200.0
2012-09-17 14:50:00,102.3,102.31,102.28,102.29,7600.0,75.3383,75.3457,75.3236,75.331,7600.0
2012-09-17 14:55:00,102.29,102.3,102.23,102.24,9000.0,75.331,75.3383,75.2868,75.2942,9000.0
2012-09-17 15:00:00,102.26,102.29,102.24,102.24,8300.0,75.3089,75.331,75.2942,75.2942,8300.0
2012-09-17 15:05:00,102.24,102.31,102.24,102.27,14800.0,75.2942,75.3457,75.2942,75.3163,14800.0
2012-09-17 15:10:00,102.27,102.28,102.21,102.23,16600.0,75.3163,75.3236,75.2721,75.2868,16600.0
2012-09-17 15:15:00,102.23,102.27,102.2,102.24,10000.0,75.2868,75.3163,75.2647,75.2942,10000.0
2012-09-17 15:20:00,102.24,102.24,102.16,102.19,17300.0,75.2942,75.2942,75.2352,75.2573,17300.0
2012-09-17 15:25:00,102.19,102.19,102.06,102.06,27800.0,75.2573,75.2573,75.1616,75.1616,27800.0
2012-09-17 15:30:00,102.06,102.08,101.98,102.02,27600.0,75.1616,75.1763,75.1027,75.1321,27600.0
2012-09-17 15:35:00,102.0,102.12,101.99,102.12,14900.0,75.1174,75.2058,75.1101,75.2058,14900.0
2012-09-17 15:40:00,102.12,102.18,102.1,102.17,32900.0,75.2058,75.25,75.1911,75.2426,32900.0
2012-09-17 15:45:00,102.16,102.25,102.16,102.23,16000.0,75.2352,75.3015,75.2352,75.2868,16000.0
2012-09-17 15:50:00,102.25,102.32,102.12,102.27,50300.0,75.3015,75.3531,75.2058,75.3163,50300.0
2012-09-17 15:55:00,102.27,102.29,102.15,102.24,60500.0,75.3163,75.331,75.2279,75.2942,60500.0
2012-09-18 09:30:00,102.2,102.2,101.71,101.8,46100.0,75.2647,75.2647,74.9038,74.9701,46100.0
2012-09-18 09:35:00,101.84,102.21,101.84,102.16,17300.0,74.9996,75.2721,74.9996,75.2352,17300.0
2012-09-18 09:40:00,102.09,102.2,102.0,102.08,5900.0,75.1837,75.2647,75.1174,75.1763,5900.0
2012-09-18 09:45:00,102.07,102.09,101.86,101.99,9800.0,75.169,75.1837,75.0143,75.1101,9800.0
2012-09-18 09:50:00,102.0,102.09,101.96,102.02,6700.0,75.1174,75.1837,75.088,75.1321,6700.0
2012-09-18 09:55:00,102.07,102.09,101.9,101.97,12700.0,75.169,75.1837,75.0438,75.0953,12700.0
2012-09-18 10:00:00,101.98,102.03,101.85,101.89,26500.0,75.1027,75.1395,75.0069,75.0364,26500.0
2012-09-18 10:05:00,101.88,102.01,101.86,101.99,14600.0,75.029,75.1248,75.0143,75.1101,14600.0
2012-09-18 10:10:00,101.97,102.05,101.94,102.01,10000.0,75.0953,75.1542,75.0732,75.1248,10000.0
2012-09-18 10:15:00,102.03,102.06,101.94,102.03,11200.0,75.1395,75.1616,75.0732,75.1395,11200.0
2012-09-18 10:20:00,102.01,102.09,102.0,102.04,20700.0,75.1248,75.1837,75.1174,75.1469,20700.0
2012-09-18 10:25:00,102.03,102.04,101.95,101.98,14800.0,75.1395,75.1469,75.0806,75.1027,14800.0
2012-09-18 10:30:00,101.97,102.0,101.91,101.97,43800.0,75.0953,75.1174,75.0511,75.0953,43800.0
2012-09-18 10:35:00,101.99,102.05,101.99,102.03,10200.0,75.1101,75.1542,75.1101,75.1395,10200.0
2012-09-18 10:40:00,102.01,102.01,101.86,101.86,13500.0,75.1248,75.1248,75.0143,75.0143,13500.0
2012-09-18 10:45:00,101.86,101.89,101.83,101.84,9000.0,75.0143,75.0364,74.9922,74.9996,9000.0
2012-09-18 10:50:00,101.86,101.98,101.82,101.98,6200.0,75.0143,75.1027,74.9849,75.1027,6200.0
2012-09-18 10:55:00,101.97,101.97,101.89,101.95,7800.0,75.0953,75.0953,75.0364,75.0806,7800.0
2012-09-18 11:00:00,101.93,102.04,101.93,102.02,9900.0,75.0659,75.1469,75.0659,75.1321,9900.0
2012-09-18 11:05:00,102.02,102.05,101.97,101.99,9100.0,75.1321,75.1542,75.0953,75.1101,9100.0
2012-09-18 11:10:00,101.99,102.08,101.96,102.07,9300.0,75.1101,75.1763,75.088,75.169,9300.0
2012-09-18 11:15:00,102.07,102.13,102.07,102.1,14800.0,75.169,75.2132,75.169,75.1911,14800.0
2012-09-18 11:20:00,102.11,102.15,102.09,102.11,7900.0,75.1984,75.2279,75.1837,75.1984,7900.0
2012-09-18 11:25:00,102.1,102.11,102.03,102.03,11300.0,75.1911,75.1984,75.1395,75.1395,11300.0
2012-09-18 11:30:00,102.03,102.04,101.91,101.91,13200.0,75.1395,75.1469,75.0511,75.0511,13200.0
2012-09-18 11:35:00,101.92,102.04,101.92,101.99,6500.0,75.0585,75.1469,75.0585,75.1101,6500.0
2012-09-18 11:40:00,102.03,102.05,101.99,102.03,6600.0,75.1395,75.1542,75.1101,75.1395,6600.0
2012-09-18 11:45:00,102.03,102.08,102.01,102.03,44100.0,75.1395,75.1763,75.1248,75.1395,44100.0
2012-09-18 11:50:00,102.02,102.08,102.02,102.04,15800.0,75.1321,75.1763,75.1321,75.1469,15800.0
2012-09-18 11:55:00,102.04,102.05,101.99,102.04,6100.0,75.1469,75.1542,75.1101,75.1469,6100.0
2012-09-18 12:00:00,102.02,102.05,102.0,102.0,8100.0,75.1321,75.1542,75.1174,75.1174,8100.0
2012-09-18 12:05:00,102.0,102.05,101.99,102.01,5500.0,75.1174,75.1542,75.1101,75.1248,5500.0
2012-09-18 12:10:00,102.0,102.02,101.96,102.02,5000.0,75.1174,75.1321,75.088,75.1321,5000.0
2012-09-18 12:15:00,102.0,102.02,101.96,101.97,13700.0,75.1174,75.1321,75.088,75.0953,13700.0
2012-09-18 12:20:00,101.98,101.99,101.93,101.94,25500.0,75.1027,75.1101,75.0659,75.0732,25500.0
2012-09-18 12:25:00,101.92,101.98,101.84,101.86,32200.0,75.0585,75.1027,74.9996,75.0143,32200.0
2012-09-18 12:30:00,101.88,101.9,101.85,101.85,10700.0,75.029,75.0438,75.0069,75.0069,10700.0
2012-09-18 12:35:00,101.85,101.88,101.83,101.88,11000.0,75.0069,75.029,74.9922,75.029,11000.0
2012-09-18 12:40:00,101.89,101.95,101.88,101.95,20800.0,75.0364,75.0806,75.029,75.0806,20800.0
2012-09-18 12:45:00,101.95,101.95,101.94,101.95,11500.0,75.0806,75.0806,75.0732,75.0806,11500.0
2012-09-18 12:50:00,101.95,102.0,101.94,101.97,31800.0,75.0806,75.1174,75.0732,75.0953,31800.0
2012-09-18 12:55:00,101.97,101.99,101.89,101.91,34200.0,75.0953,75.1101,75.0364,75.0511,34200.0
2012-09-18 13:00:00,101.91,101.94,101.82,101.82,25800.0,75.0511,75.0732,74.9849,74.9849,25800.0
2012-09-18 13:05:00,101.82,101.89,101.7,101.89,77600.0,74.9849,75.0364,74.8965,75.0364,77600.0
2012-09-18 13:10:00,101.87,101.94,101.83,101.87,46100.0,75.0217,75.0732,74.9922,75.0217,46100.0
2012-09-18 13:15:00,101.91,102.05,101.91,102.04,20100.0,75.0511,75.1542,75.0511,75.1469,20100.0
2012-09-18 13:20:00,102.03,102.05,101.99,102.01,5400.0,75.1395,75.1542,75.1101,75.1248,5400.0
2012-09-18 13:25:00,102.03,102.05,102.03,102.03,10600.0,75.1395,75.1542,75.1395,75.1395,10600.0
2012-09-18 13:30:00,102.02,102.09,102.02,102.05,9900.0,75.1321,75.1837,75.1321,75.1542,9900.0
2012-09-18 13:35:00,102.05,102.08,102.03,102.04,4200.0,75.1542,75.1763,75.1395,75.1469,4200.0
2012-09-18 13:40:00,102.04,102.08,102.04,102.04,5500.0,75.1469,75.1763,75.1469,75.1469,5500.0
2012-09-18 13:45:00,102.04,102.07,102.03,102.03,5600.0,75.1469,75.169,75.1395,75.1395,5600.0
2012-09-18 13:50:00,102.02,102.05,102.0,102.03,6700.0,75.1321,75.1542,75.1174,75.1395,6700.0
2012-09-18 13:55:00,102.02,102.06,102.02,102.06,6100.0,75.1321,75.1616,75.1321,75.1616,6100.0
2012-09-18 14:00:00,102.04,102.08,102.01,102.05,12300.0,75.1469,75.1763,75.1248,75.1542,12300.0
2012-09-18 14:05:00,102.03,102.05,102.02,102.04,6500.0,75.1395,75.1542,75.1321,75.1469,6500.0
2012-09-18 14:10:00,102.04,102.06,102.0,102.03,10300.0,75.1469,75.1616,75.1174,75.1395,10300.0
2012-09-18 14:15:00,102.04,102.08,102.02,102.06,8600.0,75.1469,75.1763,75.1321,75.1616,8600.0
2012-09-18 14:20:00,102.05,102.06,102.0,102.01,6500.0,75.1542,75.1616,75.1174,75.1248,6500.0
2012-09-18 14:25:00,102.02,102.05,102.01,102.01,5800.0,75.1321,75.1542,75.1248,75.1248,5800.0
2012-09-18 14:30:00,102.03,102.1,102.03,102.03,9100.0,75.1395,75.1911,75.1395,75.1395,9100.0
2012-09-18 14:35:00,102.03,102.07,102.01,102.02,8800.0,75.1395,75.169,75.1248,75.1321,8800.0
2012-09-18 14:40:00,102.03,102.04,102.02,102.03,8600.0,75.1395,75.1469,75.1321,75.1395,8600.0
2012-09-18 14:45:00,102.02,102.05,102.01,102.02,12000.0,75.1321,75.1542,75.1248,75.1321,12000.0
2012-09-18 14:50:00,102.02,102.02,101.94,101.97,14900.0,75.1321,75.1321,75.0732,75.0953,14900.0
2012-09-18 14:55:00,101.96,102.0,101.95,101.98,9400.0,75.088,75.1174,75.0806,75.1027,9400.0
2012-09-18 15:00:00,101.99,102.03,101.96,102.03,7500.0,75.1101,75.1395,75.088,75.1395,7500.0
2012-09-18 15:05:00,102.04,102.05,102.01,102.03,8800.0,75.1469,75.1542,75.1248,75.1395,8800.0
2012-09-18 15:10:00,102.04,102.08,102.01,102.06,9900.0,75.1469,75.1763,75.1248,75.1616,9900.0
2012-09-18 15:15:00,102.06,102.07,102.02,102.03,14000.0,75.1616,75.169,75.1321,75.1395,14000.0
2012-09-18 15:20:00,102.03,102.05,101.98,101.99,12900.0,75.1395,75.1542,75.1027,75.1101,12900.0
2012-09-18 15:25:00,101.98,102.04,101.98,102.02,12900.0,75.1027,75.1469,75.1027,75.1321,12900.0
2012-09-18 15:30:00,102.04,102.12,102.04,102.08,14400.0,75.1469,75.2058,75.1469,75.1763,14400.0
2012-09-18 15:35:00,102.07,102.07,102.01,102.06,13000.0,75.169,75.169,75.1248,75.1616,13000.0
2012-09-18 15:40:00,102.06,102.07,101.95,101.95,14700.0,75.1616,75.169,75.0806,75.0806,14700.0
2012-09-18 15:45:00,101.96,102.04,101.95,102.0,30900.0,75.088,75.1469,75.0806,75.1174,30900.0
2012-09-18 15:50:00,101.99,102.01,101.94,101.95,31800.0,75.1101,75.1248,75.0732,75.0806,31800.0
2012-09-18 15:55:00,101.95,102.0,101.9,102.0,81000.0,75.0806,75.1174,75.0438,75.1174,81000.0
2012-09-19 09:30:00,102.4,102.42,101.92,101.94,46900.0,75.412,75.4267,75.0585,75.0732,46900.0
2012-09-19 09:35:00,101.94,102.01,101.9,101.99,22400.0,75.0732,75.1248,75.0438,75.1101,22400.0
2012-09-19 09:40:00,101.98,102.0,101.8,101.8,14600.0,75.1027,75.1174,74.9701,74.9701,14600.0
2012-09-19 09:45:00,101.8,101.84,101.71,101.8,14200.0,74.9701,74.9996,74.9038,74.9701,14200.0
2012-09-19 09:50:00,101.8,102.02,101.8,102.0,16400.0,74.9701,75.1321,74.9701,75.1174,16400.0
2012-09-19 09:55:00,102.0,102.05,101.97,102.0,8700.0,75.1174,75.1542,75.0953,75.1174,8700.0
2012-09-19 10:00:00,102.05,102.25,102.02,102.25,22700.0,75.1542,75.3015,75.1321,75.3015,22700.0
2012-09-19 10:05:00,102.24,102.24,102.06,102.11,12800.0,75.2942,75.2942,75.1616,75.1984,12800.0
2012-09-19 10:10:00,102.11,102.22,102.09,102.22,9000.0,75.1984,75.2794,75.1837,75.2794,9000.0
2012-09-19 10:15:00,102.21,102.23,102.12,102.16,10600.0,75.2721,75.2868,75.2058,75.2352,10600.0
2012-09-19 10:20:00,102.18,102.21,102.05,102.14,41200.0,75.25,75.2721,75.1542,75.2205,41200.0
2012-09-19 10:25:00,102.16,102.16,102.11,102.11,8900.0,75.2352,75.2352,75.1984,75.1984,8900.0
2012-09-19 10:30:00,102.09,102.13,102.03,102.04,10300.0,75.1837,75.2132,75.1395,75.1469,10300.0
2012-09-19 10:35:00,102.04,102.06,101.94,101.99,9800.0,75.1469,75.1616,75.0732,75.1101,9800.0
2012-09-19 10:40:00,101.99,102.02,101.97,102.02,6900.0,75.1101,75.1321,75.0953,75.1321,6900.0
2012-09-19 10:45:00,102.0,102.05,101.97,102.05,26600.0,75.1174,75.1542,75.0953,75.1542,26600.0
2012-09-19 10:50:00,102.05,102.06,101.95,102.02,9200.0,75.1542,75.1616,75.0806,75.1321,9200.0
2012-09-19 10:55:00,102.01,102.03,101.95,102.01,18200.0,75.1248,75.1395,75.0806,75.1248,18200.0
2012-09-19 11:00:00,102.0,102.02,101.95,101.98,7800.0,75.1174,75.1321,75.0806,75.1027,7800.0
2012-09-19 11:05:00,101.97,102.02,101.97,102.01,10500.0,75.0953,75.1321,75.0953,75.1248,10500.0
2012-09-19 11:10:00,102.01,102.01,101.92,101.94,18700.0,75.1248,75.1248,75.0585,75.0732,18700.0
2012-09-19 11:15:00,101.94,101.97,101.93,101.96,15400.0,75.0732,75.0953,75.0659,75.088,15400.0
2012-09-19 11:20:00,101.98,102.01,101.96,102.01,8500.0,75.1027,75.1248,75.088,75.1248,8500.0
2012-09-19 11:25:00,102.02,102.04,102.0,102.03,10600.0,75.1321,75.1469,75.1174,75.1395,10600.0
2012-09-19 11:30:00,102.04,102.04,102.01,102.03,16900.0,75.1469,75.1469,75.1248,75.1395,16900.0
2012-09-19 11:35:00,102.03,102.03,102.0,102.02,11400.0,75.1395,75.1395,75.1174,75.1321,11400.0
2012-09-19 11:40:00,102.0,102.06,102.0,102.05,17300.0,75.1174,75.1616,75.1174,75.1542,17300.0
2012-09-19 11:45:00,102.06,102.07,102.03,102.05,17400.0,75.1616,75.169,75.1395,75.1542,17400.0
2012-09-19 11:50:00,102.05,102.07,101.97,102.01,14700.0,75.1542,75.169,75.0953,75.1248,14700.0
2012-09-19 11:55:00,101.98,102.02,101.97,102.01,12700.0,75.1027,75.1321,75.0953,75.1248,12700.0
2012-09-19 12:00:00,102.01,102.03,101.99,102.03,11700.0,75.1248,75.1395,75.1101,75.1395,11700.0
2012-09-19 12:05:00,102.01,102.04,101.99,102.02,14600.0,75.1248,75.1469,75.1101,75.1321,14600.0
2012-09-19 12:10:00,102.03,102.08,102.01,102.07,10600.0,75.1395,75.1763,75.1248,75.169,10600.0
2012-09-19 12:15:00,102.05,102.08,102.02,102.04,6400.0,75.1542,75.1763,75.1321,75.1469,6400.0
2012-09-19 12:20:00,102.05,102.09,102.04,102.08,7100.0,75.1542,75.1837,75.1469,75.1763,7100.0
2012-09-19 12:25:00,102.08,102.09,102.03,102.09,21600.0,75.1763,75.1837,75.1395,75.1837,21600.0
2012-09-19 12:30:00,102.09,102.1,102.07,102.08,12500.0,75.1837,75.1911,75.169,75.1763,12500.0
2012-09-19 12:35:00,102.08,102.09,102.04,102.06,9600.0,75.1763,75.1837,75.1469,75.1616,9600.0
2012-09-19 12:40:00,102.07,102.07,102.02,102.04,8500.0,75.169,75.169,75.1321,75.1469,8500.0
2012-09-19 12:45:00,102.03,102.04,102.01,102.03,7700.0,75.1395,75.1469,75.1248,75.1395,7700.0
2012-09-19 12:50:00,102.03,102.03,101.98,102.0,13200.0,75.1395,75.1395,75.1027,75.1174,13200.0
2012-09-19 12:55:00,102.02,102.03,102.01,102.03,17400.0,75.1321,75.1395,75.1248,75.1395,17400.0
2012-09-19 13:00:00,102.02,102.04,102.02,102.04,14500.0,75.1321,75.1469,75.1321,75.1469,14500.0
2012-09-19 13:05:00,102.04,102.04,101.97,101.98,19700.0,75.1469,75.1469,75.0953,75.1027,19700.0
2012-09-19 13:10:00,101.99,102.0,101.98,102.0,11600.0,75.1101,75.1174,75.1027,75.1174,11600.0
2012-09-19 13:15:00,102.0,102.0,101.99,102.0,2300.0,75.1174,75.1174,75.1101,75.1174,2300.0
2012-09-19 13:20:00,102.0,102.01,101.99,102.01,49100.0,75.1174,75.1248,75.1101,75.1248,49100.0
2012-09-19 13:25:00,102.01,102.03,101.99,102.03,19300.0,75.1248,75.1395,75.1101,75.1395,19300.0
2012-09-19 13:30:00,102.03,102.07,102.02,102.06,19200.0,75.1395,75.169,75.1321,75.1616,19200.0
2012-09-19 13:35:00,102.05,102.05,102.0,102.01,9700.0,75.1542,75.1542,75.1174,75.1248,9700.0
2012-09-19 13:40:00,102.01,102.05,102.0,102.04,6500.0,75.1248,75.1542,75.1174,75.1469,6500.0
2012-09-19 13:45:00,102.04,102.05,102.0,102.0,10400.0,75.1469,75.1542,75.1174,75.1174,10400.0
2012-09-19 13:50:00,102.0,102.05,102.0,102.04,11200.0,75.1174,75.1542,75.1174,75.1469,11200.0
2012-09-19 13:55:00,102.05,102.08,102.05,102.07,6500.0,75.1542,75.1763,75.1542,75.169,6500.0
2012-09-19 14:00:00,102.06,102.06,102.0,102.0,8900.0,75.1616,75.1616,75.1174,75.1174,8900.0
2012-09-19 14:05:00,102.01,102.02,101.99,102.01,7800.0,75.1248,75.1321,75.1101,75.1248,7800.0
2012-09-19 14:10:00,102.01,102.02,101.99,102.0,6600.0,75.1248,75.1321,75.1101,75.1174,6600.0
2012-09-19 14:15:00,102.01,102.02,102.0,102.02,13500.0,75.1248,75.1321,75.1174,75.1321,13500.0
2012-09-19 14:20:00,102.02,102.04,102.0,102.02,16300.0,75.1321,75.1469,75.1174,75.1321,16300.0
2012-09-19 14:25:00,102.03,102.05,102.0,102.03,10800.0,75.1395,75.1542,75.1174,75.1395,10800.0
2012-09-19 14:30:00,102.04,102.08,102.03,102.05,12000.0,75.1469,75.1763,75.1395,75.1542,12000.0
2012-09-19 14:35:00,102.07,102.08,102.04,102.07,11300.0,75.169,75.1763,75.1469,75.169,11300.0
2012-09-19 14:40:00,102.07,102.08,102.02,102.06,15900.0,75.169,75.1763,75.1321,75.1616,15900.0
2012-09-19 14:45:00,102.06,102.09,102.04,102.09,15200.0,75.1616,75.1837,75.1469,75.1837,15200.0
2012-09-19 14:50:00,102.1,102.11,102.01,102.03,18900.0,75.1911,75.1984,75.1248,75.1395,18900.0
2012-09-19 14:55:00,102.04,102.06,102.03,102.05,13300.0,75.1469,75.1616,75.1395,75.1542,13300.0
2012-09-19 15:00:00,102.05,102.05,102.02,102.03,17900.0,75.1542,75.1542,75.1321,75.1395,17900.0
2012-09-19 15:05:00,102.04,102.06,102.02,102.04,16100.0,75.1469,75.1616,75.1321,75.1469,16100.0
2012-09-19 15:10:00,102.05,102.06,102.04,102.06,13700.0,75.1542,75.1616,75.1469,75.1616,13700.0
2012-09-19 15:15:00,102.06,102.07,102.02,102.05,20700.0,75.1616,75.169,75.1321,75.1542,20700.0
2012-09-19 15:20:00,102.03,102.05,101.96,101.97,40900.0,75.1395,75.1542,75.088,75.0953,40900.0
2012-09-19 15:25:00,101.97,101.97,101.95,101.97,20100.0,75.0953,75.0953,75.0806,75.0953,20100.0
2012-09-19 15:30:00,101.95,101.98,101.92,101.98,23600.0,75.0806,75.1027,75.0585,75.1027,23600.0
2012-09-19 15:35:00,101.98,102.12,101.98,102.11,37100.0,75.1027,75.2058,75.1027,75.1984,37100.0
2012-09-19 15:40:00,102.11,102.27,102.11,102.26,31900.0,75.1984,75.3163,75.1984,75.3089,31900.0
2012-09-19 15:45:00,102.25,102.26,102.0,102.04,46400.0,75.3015,75.3089,75.1174,75.1469,46400.0
2012-09-19 15:50:00,102.03,102.04,101.86,101.88,58400.0,75.1395,75.1469,75.0143,75.029,58400.0
2012-09-19 15:55:00,101.89,101.91,101.79,101.89,72400.0,75.0364,75.0511,74.9628,75.0364,72400.0
2012-09-20 09:30:00,101.53,102.21,101.53,102.03,51200.0,74.7713,75.2721,74.7713,75.1395,51200.0
2012-09-20 09:35:00,102.1,102.2,102.04,102.08,14000.0,75.1911,75.2647,75.1469,75.1763,14000.0
2012-09-20 09:40:00,102.06,102.12,101.8,101.8,19300.0,75.1616,75.2058,74.9701,74.9701,19300.0
2012-09-20 09:45:00,101.76,101.94,101.61,101.61,26200.0,74.9407,75.0732,74.8302,74.8302,26200.0
2012-09-20 09:50:00,101.62,101.77,101.61,101.75,19900.0,74.8376,74.948,74.8302,74.9333,19900.0
2012-09-20 09:55:00,101.75,101.75,101.5,101.65,27900.0,74.9333,74.9333,74.7492,74.8597,27900.0
2012-09-20 10:00:00,101.64,101.74,101.6,101.64,10700.0,74.8523,74.9259,74.8228,74.8523,10700.0
2012-09-20 10:05:00,101.65,101.8,101.65,101.78,19700.0,74.8597,74.9701,74.8597,74.9554,19700.0
2012-09-20 10:10:00,101.78,101.97,101.77,101.93,16500.0,74.9554,75.0953,74.948,75.0659,16500.0
2012-09-20 10:15:00,101.94,102.1,101.93,102.04,15700.0,75.0732,75.1911,75.0659,75.1469,15700.0
2012-09-20 10:20:00,102.05,102.14,102.03,102.13,8800.0,75.1542,75.2205,75.1395,75.2132,8800.0
2012-09-20 10:25:00,102.14,102.23,102.06,102.23,16200.0,75.2205,75.2868,75.1616,75.2868,16200.0
2012-09-20 10:30:00,102.23,102.3,102.13,102.28,14300.0,75.2868,75.3383,75.2132,75.3236,14300.0
2012-09-20 10:35:00,102.29,102.33,102.25,102.29,12900.0,75.331,75.3604,75.3015,75.331,12900.0
2012-09-20 10:40:00,102.32,102.36,102.29,102.33,8100.0,75.3531,75.3825,75.331,75.3604,8100.0
2012-09-20 10:45:00,102.35,102.4,102.31,102.35,11400.0,75.3752,75.412,75.3457,75.3752,11400.0
2012-09-20 10:50:00,102.33,102.42,102.31,102.42,8200.0,75.3604,75.4267,75.3457,75.4267,8200.0
2012-09-20 10:55:00,102.42,102.47,102.4,102.43,11400.0,75.4267,75.4635,75.412,75.4341,11400.0
2012-09-20 11:00:00,102.43,102.49,102.35,102.37,12000.0,75.4341,75.4783,75.3752,75.3899,12000.0
2012-09-20 11:05:00,102.37,102.42,102.3,102.39,13600.0,75.3899,75.4267,75.3383,75.4046,13600.0
2012-09-20 11:10:00,102.38,102.45,102.38,102.45,7200.0,75.3973,75.4488,75.3973,75.4488,7200.0
2012-09-20 11:15:00,102.43,102.46,102.36,102.41,8300.0,75.4341,75.4562,75.3825,75.4194,8300.0
2012-09-20 11:20:00,102.42,102.43,102.35,102.35,10000.0,75.4267,75.4341,75.3752,75.3752,10000.0
2012-09-20 11:25:00,102.36,102.37,102.3,102.32,12500.0,75.3825,75.3899,75.3383,75.3531,12500.0
2012-09-20 11:30:00,102.32,102.41,102.32,102.4,11800.0,75.3531,75.4194,75.3531,75.412,11800.0
2012-09-20 11:35:00,102.4,102.47,102.39,102.43,16900.0,75.412,75.4635,75.4046,75.4341,16900.0
2012-09-20 11:40:00,102.44,102.49,102.41,102.48,7500.0,75.4415,75.4783,75.4194,75.4709,7500.0
2012-09-20 11:45:00,102.48,102.53,102.46,102.49,12500.0,75.4709,75.5077,75.4562,75.4783,12500.0
2012-09-20 11:50:00,102.49,102.57,102.49,102.57,7900.0,75.4783,75.5372,75.4783,75.5372,7900.0
2012-09-20 11:55:00,102.57,102.57,102.54,102.55,13600.0,75.5372,75.5372,75.5151,75.5225,13600.0
2012-09-20 12:00:00,102.56,102.66,102.54,102.66,7900.0,75.5298,75.6035,75.5151,75.6035,7900.0
2012-09-20 12:05:00,102.65,102.65,102.62,102.63,11200.0,75.5961,75.5961,75.574,75.5814,11200.0
2012-09-20 12:10:00,102.63,102.63,102.56,102.58,7900.0,75.5814,75.5814,75.5298,75.5446,7900.0
2012-09-20 12:15:00,102.58,102.62,102.57,102.62,9600.0,75.5446,75.574,75.5372,75.574,9600.0
2012-09-20 12:20:00,102.62,102.67,102.6,102.63,10000.0,75.574,75.6108,75.5593,75.5814,10000.0
2012-09-20 12:25:00,102.64,102.64,102.58,102.6,12500.0,75.5887,75.5887,75.5446,75.5593,12500.0
2012-09-20 12:30:00,102.61,102.62,102.54,102.58,16200.0,75.5666,75.574,75.5151,75.5446,16200.0
2012-09-20 12:35:00,102.59,102.61,102.55,102.55,4500.0,75.5519,75.5666,75.5225,75.5225,4500.0
2012-09-20 12:40:00,102.56,102.58,102.53,102.53,5300.0,75.5298,75.5446,75.5077,75.5077,5300.0
2012-09-20 12:45:00,102.53,102.53,102.44,102.44,7700.0,75.5077,75.5077,75.4415,75.4415,7700.0
2012-09-20 12:50:00,102.46,102.51,102.45,102.49,7100.0,75.4562,75.493,75.4488,75.4783,7100.0
2012-09-20 12:55:00,102.51,102.55,102.49,102.55,5300.0,75.493,75.5225,75.4783,75.5225,5300.0
2012-09-20 13:00:00,102.55,102.55,102.5,102.53,6900.0,75.5225,75.5225,75.4856,75.5077,6900.0
2012-09-20 13:05:00,102.53,102.58,102.53,102.57,3400.0,75.5077,75.5446,75.5077,75.5372,3400.0
2012-09-20 13:10:00,102.57,102.58,102.51,102.51,5100.0,75.5372,75.5446,75.493,75.493,5100.0
2012-09-20 13:15:00,102.52,102.57,102.51,102.56,4100.0,75.5004,75.5372,75.493,75.5298,4100.0
2012-09-20 13:20:00,102.57,102.57,102.55,102.56,6400.0,75.5372,75.5372,75.5225,75.5298,6400.0
2012-09-20 13:25:00,102.56,102.59,102.56,102.58,5100.0,75.5298,75.5519,75.5298,75.5446,5100.0
2012-09-20 13:30:00,102.59,102.6,102.57,102.58,4500.0,75.5519,75.5593,75.5372,75.5446,4500.0
2012-09-20 13:35:00,102.58,102.67,102.57,102.63,19200.0,75.5446,75.6108,75.5372,75.5814,19200.0
2012-09-20 13:40:00,102.63,102.63,102.57,102.59,8200.0,75.5814,75.5814,75.5372,75.5519,8200.0
2012-09-20 13:45:00,102.58,102.59,102.52,102.52,13400.0,75.5446,75.5519,75.5004,75.5004,13400.0
2012-09-20 13:50:00,102.52,102.53,102.48,102.51,14100.0,75.5004,75.5077,75.4709,75.493,14100.0
2012-09-20 13:55:00,102.52,102.57,102.52,102.54,9100.0,75.5004,75.5372,75.5004,75.5151,9100.0
2012-09-20 14:00:00,102.54,102.55,102.52,102.55,6200.0,75.5151,75.5225,75.5004,75.5225,6200.0
2012-09-20 14:05:00,102.55,102.58,102.54,102.54,13800.0,75.5225,75.5446,75.5151,75.5151,13800.0
2012-09-20 14:10:00,102.55,102.6,102.51,102.57,18200.0,75.5225,75.5593,75.493,75.5372,18200.0
2012-09-20 14:15:00,102.58,102.58,102.54,102.54,16300.0,75.5446,75.5446,75.5151,75.5151,16300.0
2012-09-20 14:20:00,102.53,102.56,102.53,102.55,9700.0,75.5077,75.5298,75.5077,75.5225,9700.0
2012-09-20 14:25:00,102.55,102.59,102.54,102.55,13600.0,75.5225,75.5519,75.5151,75.5225,13600.0
2012-09-20 14:30:00,102.55,102.57,102.51,102.56,10200.0,75.5225,75.5372,75.493,75.5298,10200.0
2012-09-20 14:35:00,102.56,102.57,102.53,102.54,10200.0,75.5298,75.5372,75.5077,75.5151,10200.0
2012-09-20 14:40:00,102.55,102.57,102.54,102.54,9700.0,75.5225,75.5372,75.5151,75.5151,9700.0
2012-09-20 14:45:00,102.55,102.58,102.52,102.58,12300.0,75.5225,75.5446,75.5004,75.5446,12300.0
2012-09-20 14:50:00,102.58,102.58,102.54,102.57,12300.0,75.5446,75.5446,75.5151,75.5372,12300.0
2012-09-20 14:55:00,102.57,102.6,102.54,102.59,14100.0,75.5372,75.5593,75.5151,75.5519,14100.0
2012-09-20 15:00:00,102.58,102.59,102.55,102.59,11100.0,75.5446,75.5519,75.5225,75.5519,11100.0
2012-09-20 15:05:00,102.6,102.62,102.56,102.59,12400.0,75.5593,75.574,75.5298,75.5519,12400.0
2012-09-20 15:10:00,102.59,102.6,102.56,102.58,11400.0,75.5519,75.5593,75.5298,75.5446,11400.0
2012-09-20 15:15:00,102.58,102.6,102.57,102.57,10900.0,75.5446,75.5593,75.5372,75.5372,10900.0
2012-09-20 15:20:00,102.57,102.6,102.56,102.56,16200.0,75.5372,75.5593,75.5298,75.5298,16200.0
2012-09-20 15:25:00,102.55,102.57,102.53,102.57,13700.0,75.5225,75.5372,75.5077,75.5372,13700.0
2012-09-20 15:30:00,102.56,102.57,102.51,102.55,22000.0,75.5298,75.5372,75.493,75.5225,22000.0
2012-09-20 15:35:00,102.54,102.56,102.5,102.52,20600.0,75.5151,75.5298,75.4856,75.5004,20600.0
2012-09-20 15:40:00,102.53,102.53,102.48,102.51,18100.0,75.5077,75.5077,75.4709,75.493,18100.0
2012-09-20 15:45:00,102.51,102.53,102.48,102.5,22600.0,75.493,75.5077,75.4709,75.4856,22600.0
2012-09-20 15:50:00,102.5,102.55,102.49,102.55,28500.0,75.4856,75.5225,75.4783,75.5225,28500.0
2012-09-20 15:55:00,102.56,102.68,102.53,102.63,77800.0,75.5298,75.6182,75.5077,75.5814,77800.0
2012-09-21 09:30:00,102.73,102.79,102.08,102.56,953100.0,75.655,75.6992,75.1763,75.5298,953100.0
2012-09-21 09:35:00,102.56,102.56,102.1,102.1,26700.0,75.5298,75.5298,75.1911,75.1911,26700.0
2012-09-21 09:40:00,102.08,102.45,102.08,102.32,16800.0,75.1763,75.4488,75.1763,75.3531,16800.0
2012-09-21 09:45:00,102.35,102.52,102.33,102.52,9800.0,75.3752,75.5004,75.3604,75.5004,9800.0
2012-09-21 09:50:00,102.52,102.64,102.47,102.62,9700.0,75.5004,75.5887,75.4635,75.574,9700.0
2012-09-21 09:55:00,102.62,102.72,102.58,102.72,8900.0,75.574,75.6477,75.5446,75.6477,8900.0
2012-09-21 10:00:00,102.71,103.1,102.7,102.99,22200.0,75.6403,75.9275,75.6329,75.8465,22200.0
2012-09-21 10:05:00,102.97,102.97,102.89,102.94,9500.0,75.8318,75.8318,75.7729,75.8097,9500.0
2012-09-21 10:10:00,102.92,102.97,102.87,102.9,16000.0,75.7949,75.8318,75.7581,75.7802,16000.0
2012-09-21 10:15:00,102.9,102.97,102.79,102.79,18400.0,75.7802,75.8318,75.6992,75.6992,18400.0
2012-09-21 10:20:00,102.8,102.81,102.75,102.77,20000.0,75.7066,75.7139,75.6697,75.6845,20000.0
2012-09-21 10:25:00,102.77,102.84,102.76,102.79,9400.0,75.6845,75.736,75.6771,75.6992,9400.0
2012-09-21 10:30:00,102.85,102.9,102.8,102.89,13900.0,75.7434,75.7802,75.7066,75.7729,13900.0
2012-09-21 10:35:00,102.9,103.1,102.9,103.08,18700.0,75.7802,75.9275,75.7802,75.9128,18700.0
2012-09-21 10:40:00,103.07,103.15,103.06,103.11,21500.0,75.9054,75.9643,75.898,75.9349,21500.0
2012-09-21 10:45:00,103.13,103.27,103.13,103.26,13600.0,75.9496,76.0527,75.9496,76.0453,13600.0
2012-09-21 10:50:00,103.26,103.33,103.23,103.24,14900.0,76.0453,76.0969,76.0232,76.0306,14900.0
2012-09-21 10:55:00,103.25,103.32,103.23,103.32,8200.0,76.038,76.0895,76.0232,76.0895,8200.0
2012-09-21 11:00:00,103.3,103.32,103.23,103.23,12000.0,76.0748,76.0895,76.0232,76.0232,12000.0
2012-09-21 11:05:00,103.23,103.24,103.09,103.11,23600.0,76.0232,76.0306,75.9201,75.9349,23600.0
2012-09-21 11:10:00,103.11,103.12,103.01,103.05,13300.0,75.9349,75.9422,75.8612,75.8907,13300.0
2012-09-21 11:15:00,103.02,103.16,103.01,103.14,8700.0,75.8686,75.9717,75.8612,75.957,8700.0
2012-09-21 11:20:00,103.14,103.24,103.12,103.24,10000.0,75.957,76.0306,75.9422,76.0306,10000.0
2012-09-21 11:25:00,103.25,103.32,103.24,103.3,6900.0,76.038,76.0895,76.0306,76.0748,6900.0
2012-09-21 11:30:00,103.31,103.41,103.3,103.37,16500.0,76.0822,76.1558,76.0748,76.1263,16500.0
2012-09-21 11:35:00,103.36,103.38,103.31,103.34,8500.0,76.119,76.1337,76.0822,76.1043,8500.0
2012-09-21 11:40:00,103.33,103.41,103.3,103.4,14300.0,76.0969,76.1558,76.0748,76.1484,14300.0
2012-09-21 11:45:00,103.41,103.44,103.39,103.42,14400.0,76.1558,76.1779,76.1411,76.1632,14400.0
2012-09-21 11:50:00,103.42,103.44,103.37,103.43,7100.0,76.1632,76.1779,76.1263,76.1705,7100.0
2012-09-21 11:55:00,103.43,103.44,103.39,103.41,6100.0,76.1705,76.1779,76.1411,76.1558,6100.0
2012-09-21 12:00:00,103.43,103.51,103.43,103.5,7800.0,76.1705,76.2294,76.1705,76.2221,7800.0
2012-09-21 12:05:00,103.5,103.51,103.42,103.42,17900.0,76.2221,76.2294,76.1632,76.1632,17900.0
2012-09-21 12:10:00,103.4,103.43,103.39,103.39,6200.0,76.1484,76.1705,76.1411,76.1411,6200.0
2012-09-21 12:15:00,103.38,103.48,103.37,103.4,22900.0,76.1337,76.2074,76.1263,76.1484,22900.0
2012-09-21 12:20:00,103.39,103.39,103.35,103.35,2800.0,76.1411,76.1411,76.1116,76.1116,2800.0
2012-09-21 12:25:00,103.32,103.37,103.29,103.34,10000.0,76.0895,76.1263,76.0674,76.1043,10000.0
2012-09-21 12:30:00,103.31,103.35,103.3,103.31,7000.0,76.0822,76.1116,76.0748,76.0822,7000.0
2012-09-21 12:35:00,103.32,103.37,103.31,103.36,9000.0,76.0895,76.1263,76.0822,76.119,9000.0
2012-09-21 12:40:00,103.35,103.4,103.32,103.32,10400.0,76.1116,76.1484,76.0895,76.0895,10400.0
2012-09-21 12:45:00,103.33,103.4,103.31,103.33,5400.0,76.0969,76.1484,76.0822,76.0969,5400.0
2012-09-21 12:50:00,103.34,103.34,103.3,103.33,5900.0,76.1043,76.1043,76.0748,76.0969,5900.0
2012-09-21 12:55:00,103.32,103.33,103.23,103.26,8700.0,76.0895,76.0969,76.0232,76.0453,8700.0
2012-09-21 13:00:00,103.26,103.27,103.21,103.22,3600.0,76.0453,76.0527,76.0085,76.0159,3600.0
2012-09-21 13:05:00,103.22,103.23,103.14,103.16,5700.0,76.0159,76.0232,75.957,75.9717,5700.0
2012-09-21 13:10:00,103.16,103.18,103.16,103.16,4700.0,75.9717,75.9864,75.9717,75.9717,4700.0
2012-09-21 13:15:00,103.15,103.16,103.1,103.13,3900.0,75.9643,75.9717,75.9275,75.9496,3900.0
2012-09-21 13:20:00,103.14,103.14,103.09,103.09,2100.0,75.957,75.957,75.9201,75.9201,2100.0
2012-09-21 13:25:00,103.09,103.09,103.04,103.05,4800.0,75.9201,75.9201,75.8833,75.8907,4800.0
2012-09-21 13:30:00,103.05,103.06,103.04,103.04,6600.0,75.8907,75.898,75.8833,75.8833,6600.0
2012-09-21 13:35:00,103.05,103.08,103.04,103.04,4700.0,75.8907,75.9128,75.8833,75.8833,4700.0
2012-09-21 13:40:00,103.05,103.08,103.04,103.06,5400.0,75.8907,75.9128,75.8833,75.898,5400.0
2012-09-21 13:45:00,103.06,103.08,103.01,103.05,8800.0,75.898,75.9128,75.8612,75.8907,8800.0
2012-09-21 13:50:00,103.04,103.09,103.03,103.09,4500.0,75.8833,75.9201,75.876,75.9201,4500.0
2012-09-21 13:55:00,103.08,103.08,103.02,103.05,7600.0,75.9128,75.9128,75.8686,75.8907,7600.0
2012-09-21 14:00:00,103.03,103.04,102.97,102.98,6800.0,75.876,75.8833,75.8318,75.8391,6800.0
2012-09-21 14:05:00,102.97,103.0,102.95,103.0,6900.0,75.8318,75.8539,75.817,75.8539,6900.0
2012-09-21 14:10:00,103.0,103.0,102.95,102.98,5400.0,75.8539,75.8539,75.817,75.8391,5400.0
2012-09-21 14:15:00,102.97,102.97,102.88,102.92,8200.0,75.8318,75.8318,75.7655,75.7949,8200.0
2012-09-21 14:20:00,102.92,102.93,102.84,102.84,7600.0,75.7949,75.8023,75.736,75.736,7600.0
2012-09-21 14:25:00,102.83,102.88,102.83,102.87,7000.0,75.7287,75.7655,75.7287,75.7581,7000.0
2012-09-21 14:30:00,102.86,102.87,102.81,102.86,8400.0,75.7508,75.7581,75.7139,75.7508,8400.0
2012-09-21 14:35:00,102.85,102.86,102.83,102.84,4200.0,75.7434,75.7508,75.7287,75.736,4200.0
2012-09-21 14:40:00,102.82,102.85,102.81,102.85,6900.0,75.7213,75.7434,75.7139,75.7434,6900.0
2012-09-21 14:45:00,102.84,102.9,102.82,102.88,3700.0,75.736,75.7802,75.7213,75.7655,3700.0
2012-09-21 14:50:00,102.89,102.89,102.83,102.83,7800.0,75.7729,75.7729,75.7287,75.7287,7800.0
2012-09-21 14:55:00,102.84,102.88,102.83,102.86,8100.0,75.736,75.7655,75.7287,75.7508,8100.0
2012-09-21 15:00:00,102.86,102.9,102.81,102.81,10200.0,75.7508,75.7802,75.7139,75.7139,10200.0
2012-09-21 15:05:00,102.81,102.86,102.8,102.82,27000.0,75.7139,75.7508,75.7066,75.7213,27000.0
2012-09-21 15:10:00,102.82,102.85,102.79,102.81,17300.0,75.7213,75.7434,75.6992,75.7139,17300.0
2012-09-21 15:15:00,102.8,102.82,102.72,102.73,17000.0,75.7066,75.7213,75.6477,75.655,17000.0
2012-09-21 15:20:00,102.73,102.75,102.66,102.69,24900.0,75.655,75.6697,75.6035,75.6256,24900.0
2012-09-21 15:25:00,102.7,102.7,102.55,102.55,25300.0,75.6329,75.6329,75.5225,75.5225,25300.0
2012-09-21 15:30:00,102.56,102.64,102.56,102.6,28600.0,75.5298,75.5887,75.5298,75.5593,28600.0
2012-09-21 15:35:00,102.6,102.61,102.46,102.46,40400.0,75.5593,75.5666,75.4562,75.4562,40400.0
2012-09-21 15:40:00,102.46,102.57,102.45,102.53,34600.0,75.4562,75.5372,75.4488,75.5077,34600.0
2012-09-21 15:45:00,102.53,102.57,102.5,102.52,48200.0,75.5077,75.5372,75.4856,75.5004,48200.0
2012-09-21 15:50:00,102.51,102.51,102.3,102.31,81900.0,75.493,75.493,75.3383,75.3457,81900.0
2012-09-21 15:55:00,102.31,102.37,102.28,102.36,104400.0,75.3457,75.3899,75.3236,75.3825,104400.0
2012-09-24 09:30:00,102.75,102.95,102.22,102.65,62000.0,75.6697,75.817,75.2794,75.5961,62000.0
2012-09-24 09:35:00,102.62,102.63,102.32,102.33,19500.0,75.574,75.5814,75.3531,75.3604,19500.0
2012-09-24 09:40:00,102.4,102.54,102.28,102.5,11100.0,75.412,75.5151,75.3236,75.4856,11100.0
2012-09-24 09:45:00,102.5,102.66,102.36,102.4,18300.0,75.4856,75.6035,75.3825,75.412,18300.0
2012-09-24 09:50:00,102.39,102.52,102.36,102.42,11400.0,75.4046,75.5004,75.3825,75.4267,11400.0
2012-09-24 09:55:00,102.45,102.55,102.45,102.52,10300.0,75.4488,75.5225,75.4488,75.5004,10300.0
2012-09-24 10:00:00,102.49,102.6,102.48,102.54,11900.0,75.4783,75.5593,75.4709,75.5151,11900.0
2012-09-24 10:05:00,102.54,102.61,102.51,102.53,15200.0,75.5151,75.5666,75.493,75.5077,15200.0
2012-09-24 10:10:00,102.49,102.51,102.36,102.44,8600.0,75.4783,75.493,75.3825,75.4415,8600.0
2012-09-24 10:15:00,102.44,102.44,102.27,102.4,10300.0,75.4415,75.4415,75.3163,75.412,10300.0
2012-09-24 10:20:00,102.4,102.46,102.37,102.42,10900.0,75.412,75.4562,75.3899,75.4267,10900.0
2012-09-24 10:25:00,102.43,102.57,102.38,102.56,7500.0,75.4341,75.5372,75.3973,75.5298,7500.0
2012-09-24 10:30:00,102.56,102.67,102.56,102.65,13200.0,75.5298,75.6108,75.5298,75.5961,13200.0
2012-09-24 10:35:00,102.61,102.68,102.56,102.61,9400.0,75.5666,75.6182,75.5298,75.5666,9400.0
2012-09-24 10:40:00,102.62,102.65,102.52,102.54,5500.0,75.574,75.5961,75.5004,75.5151,5500.0
2012-09-24 10:45:00,102.53,102.55,102.39,102.4,21300.0,75.5077,75.5225,75.4046,75.412,21300.0
2012-09-24 10:50:00,102.41,102.41,102.33,102.35,10100.0,75.4194,75.4194,75.3604,75.3752,10100.0
2012-09-24 10:55:00,102.36,102.47,102.36,102.37,14600.0,75.3825,75.4635,75.3825,75.3899,14600.0
2012-09-24 11:00:00,102.37,102.45,102.36,102.42,10900.0,75.3899,75.4488,75.3825,75.4267,10900.0
2012-09-24 11:05:00,102.46,102.5,102.44,102.48,5200.0,75.4562,75.4856,75.4415,75.4709,5200.0
2012-09-24 11:10:00,102.46,102.54,102.44,102.5,20400.0,75.4562,75.5151,75.4415,75.4856,20400.0
2012-09-24 11:15:00,102.47,102.47,102.36,102.39,8700.0,75.4635,75.4635,75.3825,75.4046,8700.0
2012-09-24 11:20:00,102.4,102.45,102.38,102.42,15200.0,75.412,75.4488,75.3973,75.4267,15200.0
2012-09-24 11:25:00,102.42,102.42,102.33,102.34,5400.0,75.4267,75.4267,75.3604,75.3678,5400.0
2012-09-24 11:30:00,102.36,102.39,102.35,102.36,6000.0,75.3825,75.4046,75.3752,75.3825,6000.0
2012-09-24 11:35:00,102.39,102.39,102.25,102.28,18300.0,75.4046,75.4046,75.3015,75.3236,18300.0
2012-09-24 11:40:00,102.29,102.34,102.26,102.33,15500.0,75.331,75.3678,75.3089,75.3604,15500.0
2012-09-24 11:45:00,102.34,102.38,102.3,102.35,5400.0,75.3678,75.3973,75.3383,75.3752,5400.0
2012-09-24 11:50:00,102.38,102.4,102.35,102.38,5400.0,75.3973,75.412,75.3752,75.3973,5400.0
2012-09-24 11:55:00,102.39,102.46,102.39,102.46,2400.0,75.4046,75.4562,75.4046,75.4562,2400.0
2012-09-24 12:00:00,102.44,102.51,102.43,102.49,5100.0,75.4415,75.493,75.4341,75.4783,5100.0
2012-09-24 12:05:00,102.51,102.51,102.47,102.51,8100.0,75.493,75.493,75.4635,75.493,8100.0
2012-09-24 12:10:00,102.5,102.51,102.43,102.47,9400.0,75.4856,75.493,75.4341,75.4635,9400.0
2012-09-24 12:15:00,102.45,102.48,102.45,102.45,5300.0,75.4488,75.4709,75.4488,75.4488,5300.0
2012-09-24 12:20:00,102.45,102.47,102.41,102.44,9400.0,75.4488,75.4635,75.4194,75.4415,9400.0
2012-09-24 12:25:00,102.44,102.47,102.42,102.45,6900.0,75.4415,75.4635,75.4267,75.4488,6900.0
2012-09-24 12:30:00,102.43,102.43,102.38,102.4,5400.0,75.4341,75.4341,75.3973,75.412,5400.0
2012-09-24 12:35:00,102.4,102.42,102.37,102.38,4200.0,75.412,75.4267,75.3899,75.3973,4200.0
2012-09-24 12:40:00,102.39,102.42,102.37,102.41,16500.0,75.4046,75.4267,75.3899,75.4194,16500.0
2012-09-24 12:45:00,102.39,102.41,102.36,102.41,4500.0,75.4046,75.4194,75.3825,75.4194,4500.0
2012-09-24 12:50:00,102.4,102.45,102.4,102.44,2800.0,75.412,75.4488,75.412,75.4415,2800.0
2012-09-24 12:55:00,102.45,102.47,102.43,102.45,7400.0,75.4488,75.4635,75.4341,75.4488,7400.0
2012-09-24 13:00:00,102.45,102.47,102.42,102.45,15300.0,75.4488,75.4635,75.4267,75.4488,15300.0
2012-09-24 13:05:00,102.45,102.48,102.41,102.45,4700.0,75.4488,75.4709,75.4194,75.4488,4700.0
2012-09-24 13:10:00,102.45,102.48,102.43,102.44,8200.0,75.4488,75.4709,75.4341,75.4415,8200.0
2012-09-24 13:15:00,102.45,102.55,102.45,102.54,4900.0,75.4488,75.5225,75.4488,75.5151,4900.0
2012-09-24 13:20:00,102.53,102.59,102.53,102.56,3800.0,75.5077,75.5519,75.5077,75.5298,3800.0
2012-09-24 13:25:00,102.58,102.59,102.5,102.54,10200.0,75.5446,75.5519,75.4856,75.5151,10200.0
2012-09-24 13:30:00,102.53,102.54,102.5,102.54,14500.0,75.5077,75.5151,75.4856,75.5151,14500.0
2012-09-24 13:35:00,102.55,102.61,102.52,102.54,10200.0,75.5225,75.5666,75.5004,75.5151,10200.0
2012-09-24 13:40:00,102.55,102.56,102.53,102.55,3700.0,75.5225,75.5298,75.5077,75.5225,3700.0
2012-09-24 13:45:00,102.54,102.56,102.49,102.54,21700.0,75.5151,75.5298,75.4783,75.5151,21700.0
2012-09-24 13:50:00,102.54,102.56,102.53,102.54,17100.0,75.5151,75.5298,75.5077,75.5151,17100.0
2012-09-24 13:55:00,102.54,102.57,102.53,102.54,5400.0,75.5151,75.5372,75.5077,75.5151,5400.0
2012-09-24 14:00:00,102.54,102.57,102.52,102.54,6400.0,75.5151,75.5372,75.5004,75.5151,6400.0
2012-09-24 14:05:00,102.54,102.56,102.53,102.54,10000.0,75.5151,75.5298,75.5077,75.5151,10000.0
2012-09-24 14:10:00,102.54,102.56,102.53,102.54,11500.0,75.5151,75.5298,75.5077,75.5151,11500.0
2012-09-24 14:15:00,102.54,102.62,102.53,102.62,36800.0,75.5151,75.574,75.5077,75.574,36800.0
2012-09-24 14:20:00,102.61,102.68,102.6,102.67,9400.0,75.5666,75.6182,75.5593,75.6108,9400.0
2012-09-24 14:25:00,102.67,102.74,102.65,102.72,17000.0,75.6108,75.6624,75.5961,75.6477,17000.0
2012-09-24 14:30:00,102.72,102.77,102.72,102.77,7500.0,75.6477,75.6845,75.6477,75.6845,7500.0
2012-09-24 14:35:00,102.77,102.85,102.76,102.84,12200.0,75.6845,75.7434,75.6771,75.736,12200.0
2012-09-24 14:40:00,102.84,102.92,102.84,102.88,7300.0,75.736,75.7949,75.736,75.7655,7300.0
2012-09-24 14:45:00,102.88,102.88,102.83,102.87,8300.0,75.7655,75.7655,75.7287,75.7581,8300.0
2012-09-24 14:50:00,102.87,102.95,102.86,102.92,15500.0,75.7581,75.817,75.7508,75.7949,15500.0
2012-09-24 14:55:00,102.94,102.94,102.8,102.81,11000.0,75.8097,75.8097,75.7066,75.7139,11000.0
2012-09-24 15:00:00,102.84,102.89,102.81,102.81,10100.0,75.736,75.7729,75.7139,75.7139,10100.0
2012-09-24 15:05:00,102.79,102.85,102.77,102.81,11100.0,75.6992,75.7434,75.6845,75.7139,11100.0
2012-09-24 15:10:00,102.79,102.79,102.74,102.77,5700.0,75.6992,75.6992,75.6624,75.6845,5700.0
2012-09-24 15:15:00,102.78,102.83,102.76,102.83,13700.0,75.6918,75.7287,75.6771,75.7287,13700.0
2012-09-24 15:20:00,102.82,102.82,102.79,102.8,7400.0,75.7213,75.7213,75.6992,75.7066,7400.0
2012-09-24 15:25:00,102.8,102.83,102.76,102.81,13900.0,75.7066,75.7287,75.6771,75.7139,13900.0
2012-09-24 15:30:00,102.79,102.8,102.71,102.71,9900.0,75.6992,75.7066,75.6403,75.6403,9900.0
2012-09-24 15:35:00,102.71,102.72,102.67,102.7,23700.0,75.6403,75.6477,75.6108,75.6329,23700.0
2012-09-24 15:40:00,102.68,102.7,102.59,102.67,61300.0,75.6182,75.6329,75.5519,75.6108,61300.0
2012-09-24 15:45:00,102.67,102.69,102.53,102.53,53500.0,75.6108,75.6256,75.5077,75.5077,53500.0
2012-09-24 15:50:00,102.54,102.56,102.5,102.54,32500.0,75.5151,75.5298,75.4856,75.5151,32500.0
2012-09-24 15:55:00,102.54,102.61,102.5,102.55,31400.0,75.5151,75.5666,75.4856,75.5225,31400.0
2012-09-25 09:30:00,102.48,102.67,102.29,102.33,44800.0,75.4709,75.6108,75.331,75.3604,44800.0
2012-09-25 09:35:00,102.35,102.41,102.22,102.32,22400.0,75.3752,75.4194,75.2794,75.3531,22400.0
2012-09-25 09:40:00,102.35,102.46,102.27,102.46,13600.0,75.3752,75.4562,75.3163,75.4562,13600.0
2012-09-25 09:45:00,102.48,102.5,102.21,102.28,15700.0,75.4709,75.4856,75.2721,75.3236,15700.0
2012-09-25 09:50:00,102.28,102.37,102.26,102.33,11100.0,75.3236,75.3899,75.3089,75.3604,11100.0
2012-09-25 09:55:00,102.37,102.43,102.29,102.37,14200.0,75.3899,75.4341,75.331,75.3899,14200.0
2012-09-25 10:00:00,102.4,102.64,102.36,102.63,12400.0,75.412,75.5887,75.3825,75.5814,12400.0
2012-09-25 10:05:00,102.63,102.67,102.59,102.63,11800.0,75.5814,75.6108,75.5519,75.5814,11800.0
2012-09-25 10:10:00,102.66,102.76,102.6,102.75,16600.0,75.6035,75.6771,75.5593,75.6697,16600.0
2012-09-25 10:15:00,102.76,102.78,102.62,102.75,11300.0,75.6771,75.6918,75.574,75.6697,11300.0
2012-09-25 10:20:00,102.72,102.86,102.69,102.77,17100.0,75.6477,75.7508,75.6256,75.6845,17100.0
2012-09-25 10:25:00,102.8,102.89,102.78,102.89,11900.0,75.7066,75.7729,75.6918,75.7729,11900.0
2012-09-25 10:30:00,102.9,102.96,102.77,102.8,18100.0,75.7802,75.8244,75.6845,75.7066,18100.0
2012-09-25 10:35:00,102.78,102.98,102.78,102.88,14000.0,75.6918,75.8391,75.6918,75.7655,14000.0
2012-09-25 10:40:00,102.89,102.99,102.88,102.96,10300.0,75.7729,75.8465,75.7655,75.8244,10300.0
2012-09-25 10:45:00,102.96,103.11,102.94,102.99,10000.0,75.8244,75.9349,75.8097,75.8465,10000.0
2012-09-25 10:50:00,103.0,103.0,102.88,102.88,7300.0,75.8539,75.8539,75.7655,75.7655,7300.0
2012-09-25 10:55:00,102.89,102.94,102.83,102.84,8400.0,75.7729,75.8097,75.7287,75.736,8400.0
2012-09-25 11:00:00,102.83,102.87,102.79,102.82,5500.0,75.7287,75.7581,75.6992,75.7213,5500.0
2012-09-25 11:05:00,102.78,102.88,102.78,102.79,6700.0,75.6918,75.7655,75.6918,75.6992,6700.0
2012-09-25 11:10:00,102.79,102.85,102.79,102.83,2800.0,75.6992,75.7434,75.6992,75.7287,2800.0
2012-09-25 11:15:00,102.82,102.96,102.82,102.96,39500.0,75.7213,75.8244,75.7213,75.8244,39500.0
2012-09-25 11:20:00,102.97,102.97,102.84,102.87,4500.0,75.8318,75.8318,75.736,75.7581,4500.0
2012-09-25 11:25:00,102.87,102.9,102.78,102.84,9100.0,75.7581,75.7802,75.6918,75.736,9100.0
2012-09-25 11:30:00,102.84,102.96,102.83,102.96,4800.0,75.736,75.8244,75.7287,75.8244,4800.0
2012-09-25 11:35:00,102.96,103.0,102.95,103.0,4000.0,75.8244,75.8539,75.817,75.8539,4000.0
2012-09-25 11:40:00,103.0,103.03,102.99,103.03,5400.0,75.8539,75.876,75.8465,75.876,5400.0
2012-09-25 11:45:00,103.04,103.07,103.0,103.05,5800.0,75.8833,75.9054,75.8539,75.8907,5800.0
2012-09-25 11:50:00,103.04,103.05,102.99,103.0,7200.0,75.8833,75.8907,75.8465,75.8539,7200.0
2012-09-25 11:55:00,102.99,103.0,102.97,103.0,4900.0,75.8465,75.8539,75.8318,75.8539,4900.0
2012-09-25 12:00:00,102.99,103.03,102.92,102.95,5500.0,75.8465,75.876,75.7949,75.817,5500.0
2012-09-25 12:05:00,102.94,102.94,102.89,102.92,2700.0,75.8097,75.8097,75.7729,75.7949,2700.0
2012-09-25 12:10:00,102.93,102.96,102.9,102.95,4000.0,75.8023,75.8244,75.7802,75.817,4000.0
2012-09-25 12:15:00,102.93,102.94,102.82,102.85,12500.0,75.8023,75.8097,75.7213,75.7434,12500.0
2012-09-25 12:20:00,102.86,102.9,102.83,102.84,2600.0,75.7508,75.7802,75.7287,75.736,2600.0
2012-09-25 12:25:00,102.85,102.9,102.8,102.84,6400.0,75.7434,75.7802,75.7066,75.736,6400.0
2012-09-25 12:30:00,102.84,102.9,102.84,102.89,6500.0,75.736,75.7802,75.736,75.7729,6500.0
2012-09-25 12:35:00,102.9,102.9,102.75,102.77,11000.0,75.7802,75.7802,75.6697,75.6845,11000.0
2012-09-25 12:40:00,102.76,102.77,102.65,102.7,14000.0,75.6771,75.6845,75.5961,75.6329,14000.0
2012-09-25 12:45:00,102.7,102.75,102.66,102.69,4900.0,75.6329,75.6697,75.6035,75.6256,4900.0
2012-09-25 12:50:00,102.66,102.69,102.61,102.65,11500.0,75.6035,75.6256,75.5666,75.5961,11500.0
2012-09-25 12:55:00,102.65,102.78,102.64,102.76,29100.0,75.5961,75.6918,75.5887,75.6771,29100.0
2012-09-25 13:00:00,102.74,102.74,102.65,102.67,44300.0,75.6624,75.6624,75.5961,75.6108,44300.0
2012-09-25 13:05:00,102.67,102.69,102.65,102.66,9300.0,75.6108,75.6256,75.5961,75.6035,9300.0
2012-09-25 13:10:00,102.65,102.68,102.64,102.65,26900.0,75.5961,75.6182,75.5887,75.5961,26900.0
2012-09-25 13:15:00,102.67,102.67,102.6,102.6,15900.0,75.6108,75.6108,75.5593,75.5593,15900.0
2012-09-25 13:20:00,102.61,102.61,102.54,102.61,18200.0,75.5666,75.5666,75.5151,75.5666,18200.0
2012-09-25 13:25:00,102.61,102.62,102.55,102.6,15800.0,75.5666,75.574,75.5225,75.5593,15800.0
2012-09-25 13:30:00,102.59,102.68,102.55,102.66,17300.0,75.5519,75.6182,75.5225,75.6035,17300.0
2012-09-25 13:35:00,102.65,102.74,102.65,102.71,12700.0,75.5961,75.6624,75.5961,75.6403,12700.0
2012-09-25 13:40:00,102.7,102.7,102.62,102.63,6200.0,75.6329,75.6329,75.574,75.5814,6200.0
2012-09-25 13:45:00,102.65,102.68,102.6,102.66,3500.0,75.5961,75.6182,75.5593,75.6035,3500.0
2012-09-25 13:50:00,102.64,102.67,102.63,102.65,7900.0,75.5887,75.6108,75.5814,75.5961,7900.0
2012-09-25 13:55:00,102.64,102.73,102.64,102.69,3000.0,75.5887,75.655,75.5887,75.6256,3000.0
2012-09-25 14:00:00,102.73,102.74,102.66,102.67,12700.0,75.655,75.6624,75.6035,75.6108,12700.0
2012-09-25 14:05:00,102.66,102.67,102.59,102.59,13800.0,75.6035,75.6108,75.5519,75.5519,13800.0
2012-09-25 14:10:00,102.6,102.62,102.58,102.58,9500.0,75.5593,75.574,75.5446,75.5446,9500.0
2012-09-25 14:15:00,102.58,102.61,102.48,102.48,16000.0,75.5446,75.5666,75.4709,75.4709,16000.0
2012-09-25 14:20:00,102.45,102.47,102.4,102.41,11300.0,75.4488,75.4635,75.412,75.4194,11300.0
2012-09-25 14:25:00,102.41,102.42,102.33,102.37,11700.0,75.4194,75.4267,75.3604,75.3899,11700.0
2012-09-25 14:30:00,102.37,102.4,102.33,102.37,21100.0,75.3899,75.412,75.3604,75.3899,21100.0
2012-09-25 14:35:00,102.37,102.4,102.35,102.35,8700.0,75.3899,75.412,75.3752,75.3752,8700.0
2012-09-25 14:40:00,102.35,102.39,102.34,102.34,13200.0,75.3752,75.4046,75.3678,75.3678,13200.0
2012-09-25 14:45:00,102.33,102.38,102.24,102.38,20400.0,75.3604,75.3973,75.2942,75.3973,20400.0
2012-09-25 14:50:00,102.36,102.39,102.31,102.34,22500.0,75.3825,75.4046,75.3457,75.3678,22500.0
2012-09-25 14:55:00,102.34,102.35,102.2,102.21,26500.0,75.3678,75.3752,75.2647,75.2721,26500.0
2012-09-25 15:00:00,102.2,102.29,102.19,102.2,19100.0,75.2647,75.331,75.2573,75.2647,19100.0
2012-09-25 15:05:00,102.21,102.22,102.1,102.1,33300.0,75.2721,75.2794,75.1911,75.1911,33300.0
2012-09-25 15:10:00,102.1,102.13,101.85,102.08,50700.0,75.1911,75.2132,75.0069,75.1763,50700.0
2012-09-25 15:15:00,102.07,102.14,102.04,102.09,18300.0,75.169,75.2205,75.1469,75.1837,18300.0
2012-09-25 15:20:00,102.08,102.1,102.02,102.05,35000.0,75.1763,75.1911,75.1321,75.1542,35000.0
2012-09-25 15:25:00,102.05,102.06,102.01,102.03,18500.0,75.1542,75.1616,75.1248,75.1395,18500.0
2012-09-25 15:30:00,102.01,102.07,101.99,102.04,30600.0,75.1248,75.169,75.1101,75.1469,30600.0
2012-09-25 15:35:00,102.04,102.04,101.88,101.91,19300.0,75.1469,75.1469,75.029,75.0511,19300.0
2012-09-25 15:40:00,101.89,102.01,101.88,101.94,26700.0,75.0364,75.1248,75.029,75.0732,26700.0
2012-09-25 15:45:00,101.93,101.96,101.81,101.85,45100.0,75.0659,75.088,74.9775,75.0069,45100.0
2012-09-25 15:50:00,101.84,101.84,101.51,101.55,121400.0,74.9996,74.9996,74.7566,74.786,121400.0
2012-09-25 15:55:00,101.56,101.61,101.43,101.45,205800.0,74.7934,74.8302,74.6976,74.7124,205800.0
2012-09-26 09:30:00,101.86,102.65,101.7,102.42,98100.0,75.0143,75.5961,74.8965,75.4267,98100.0
2012-09-26 09:35:00,102.53,102.77,102.4,102.42,80400.0,75.5077,75.6845,75.412,75.4267,80400.0
2012-09-26 09:40:00,102.43,102.46,102.28,102.35,46200.0,75.4341,75.4562,75.3236,75.3752,46200.0
2012-09-26 09:45:00,102.33,102.33,102.2,102.25,25900.0,75.3604,75.3604,75.2647,75.3015,25900.0
2012-09-26 09:50:00,102.23,102.34,102.18,102.24,23000.0,75.2868,75.3678,75.25,75.2942,23000.0
2012-09-26 09:55:00,102.24,102.24,102.05,102.21,20100.0,75.2942,75.2942,75.1542,75.2721,20100.0
2012-09-26 10:00:00,102.25,102.29,101.98,102.17,15800.0,75.3015,75.331,75.1027,75.2426,15800.0
2012-09-26 10:05:00,102.14,102.21,102.07,102.12,16200.0,75.2205,75.2721,75.169,75.2058,16200.0
2012-09-26 10:10:00,102.13,102.13,101.97,102.01,17800.0,75.2132,75.2132,75.0953,75.1248,17800.0
2012-09-26 10:15:00,102.01,102.08,101.99,102.03,14700.0,75.1248,75.1763,75.1101,75.1395,14700.0
2012-09-26 10:20:00,102.03,102.06,101.92,101.98,9100.0,75.1395,75.1616,75.0585,75.1027,9100.0
2012-09-26 10:25:00,101.99,102.0,101.8,101.9,10900.0,75.1101,75.1174,74.9701,75.0438,10900.0
2012-09-26 10:30:00,101.91,102.01,101.83,101.96,10800.0,75.0511,75.1248,74.9922,75.088,10800.0
2012-09-26 10:35:00,101.97,102.0,101.68,101.68,21300.0,75.0953,75.1174,74.8818,74.8818,21300.0
2012-09-26 10:40:00,101.68,101.69,101.61,101.64,16300.0,74.8818,74.8891,74.8302,74.8523,16300.0
2012-09-26 10:45:00,101.64,101.72,101.6,101.65,13900.0,74.8523,74.9112,74.8228,74.8597,13900.0
2012-09-26 10:50:00,101.69,101.75,101.54,101.54,20300.0,74.8891,74.9333,74.7786,74.7786,20300.0
2012-09-26 10:55:00,101.55,101.57,101.33,101.38,8700.0,74.786,74.8007,74.624,74.6608,8700.0
2012-09-26 11:00:00,101.36,101.59,101.36,101.59,20000.0,74.6461,74.8155,74.6461,74.8155,20000.0
2012-09-26 11:05:00,101.56,101.72,101.5,101.67,25000.0,74.7934,74.9112,74.7492,74.8744,25000.0
2012-09-26 11:10:00,101.68,101.69,101.5,101.56,9200.0,74.8818,74.8891,74.7492,74.7934,9200.0
2012-09-26 11:15:00,101.56,101.66,101.54,101.64,15100.0,74.7934,74.867,74.7786,74.8523,15100.0
2012-09-26 11:20:00,101.66,101.69,101.55,101.61,12400.0,74.867,74.8891,74.786,74.8302,12400.0
2012-09-26 11:25:00,101.61,101.65,101.56,101.6,11600.0,74.8302,74.8597,74.7934,74.8228,11600.0
2012-09-26 11:30:00,101.6,101.6,101.4,101.49,14700.0,74.8228,74.8228,74.6755,74.7418,14700.0
2012-09-26 11:35:00,101.48,101.53,101.45,101.49,10700.0,74.7345,74.7713,74.7124,74.7418,10700.0
2012-09-26 11:40:00,101.49,101.52,101.48,101.5,8900.0,74.7418,74.7639,74.7345,74.7492,8900.0
2012-09-26 11:45:00,101.49,101.52,101.43,101.48,11500.0,74.7418,74.7639,74.6976,74.7345,11500.0
2012-09-26 11:50:00,101.48,101.49,101.45,101.48,5200.0,74.7345,74.7418,74.7124,74.7345,5200.0
2012-09-26 11:55:00,101.48,101.52,101.42,101.45,8500.0,74.7345,74.7639,74.6903,74.7124,8500.0
2012-09-26 12:00:00,101.44,101.48,101.36,101.42,5900.0,74.705,74.7345,74.6461,74.6903,5900.0
2012-09-26 12:05:00,101.41,101.41,101.3,101.3,6000.0,74.6829,74.6829,74.6019,74.6019,6000.0
2012-09-26 12:10:00,101.31,101.42,101.24,101.32,31900.0,74.6093,74.6903,74.5577,74.6166,31900.0
2012-09-26 12:15:00,101.3,101.36,101.26,101.3,7200.0,74.6019,74.6461,74.5724,74.6019,7200.0
2012-09-26 12:20:00,101.3,101.38,101.29,101.38,6600.0,74.6019,74.6608,74.5945,74.6608,6600.0
2012-09-26 12:25:00,101.38,101.43,101.32,101.32,8100.0,74.6608,74.6976,74.6166,74.6166,8100.0
2012-09-26 12:30:00,101.31,101.32,101.25,101.32,4500.0,74.6093,74.6166,74.5651,74.6166,4500.0
2012-09-26 12:35:00,101.31,101.32,101.26,101.32,5500.0,74.6093,74.6166,74.5724,74.6166,5500.0
2012-09-26 12:40:00,101.31,101.33,101.24,101.27,6500.0,74.6093,74.624,74.5577,74.5798,6500.0
2012-09-26 12:45:00,101.28,101.34,101.23,101.25,7400.0,74.5872,74.6314,74.5504,74.5651,7400.0
2012-09-26 12:50:00,101.25,101.25,101.14,101.19,13800.0,74.5651,74.5651,74.4841,74.5209,13800.0
2012-09-26 12:55:00,101.2,101.34,101.19,101.34,20300.0,74.5283,74.6314,74.5209,74.6314,20300.0
2012-09-26 13:00:00,101.35,101.4,101.3,101.3,8500.0,74.6387,74.6755,74.6019,74.6019,8500.0
2012-09-26 13:05:00,101.29,101.32,101.26,101.32,19000.0,74.5945,74.6166,74.5724,74.6166,19000.0
2012-09-26 13:10:00,101.31,101.31,101.2,101.21,6600.0,74.6093,74.6093,74.5283,74.5356,6600.0
2012-09-26 13:15:00,101.18,101.22,101.13,101.19,9400.0,74.5135,74.543,74.4767,74.5209,9400.0
2012-09-26 13:20:00,101.22,101.36,101.22,101.3,9600.0,74.543,74.6461,74.543,74.6019,9600.0
2012-09-26 13:25:00,101.32,101.34,101.28,101.3,16500.0,74.6166,74.6314,74.5872,74.6019,16500.0
2012-09-26 13:30:00,101.3,101.31,101.25,101.28,7000.0,74.6019,74.6093,74.5651,74.5872,7000.0
2012-09-26 13:35:00,101.27,101.32,101.27,101.3,10700.0,74.5798,74.6166,74.5798,74.6019,10700.0
2012-09-26 13:40:00,101.3,101.32,101.29,101.3,10800.0,74.6019,74.6166,74.5945,74.6019,10800.0
2012-09-26 13:45:00,101.3,101.32,101.23,101.29,17900.0,74.6019,74.6166,74.5504,74.5945,17900.0
2012-09-26 13:50:00,101.29,101.43,101.29,101.35,11500.0,74.5945,74.6976,74.5945,74.6387,11500.0
2012-09-26 13:55:00,101.36,101.36,101.18,101.22,12600.0,74.6461,74.6461,74.5135,74.543,12600.0
2012-09-26 14:00:00,101.2,101.35,101.2,101.26,7800.0,74.5283,74.6387,74.5283,74.5724,7800.0
2012-09-26 14:05:00,101.27,101.35,101.25,101.34,8800.0,74.5798,74.6387,74.5651,74.6314,8800.0
2012-09-26 14:10:00,101.37,101.4,101.27,101.28,21200.0,74.6535,74.6755,74.5798,74.5872,21200.0
2012-09-26 14:15:00,101.29,101.3,101.25,101.27,15100.0,74.5945,74.6019,74.5651,74.5798,15100.0
2012-09-26 14:20:00,101.27,101.29,101.21,101.22,18100.0,74.5798,74.5945,74.5356,74.543,18100.0
2012-09-26 14:25:00,101.22,101.26,101.14,101.14,17100.0,74.543,74.5724,74.4841,74.4841,17100.0
2012-09-26 14:30:00,101.15,101.21,101.03,101.13,22300.0,74.4914,74.5356,74.4031,74.4767,22300.0
2012-09-26 14:35:00,101.16,101.18,101.09,101.12,19300.0,74.4988,74.5135,74.4472,74.4693,19300.0
2012-09-26 14:40:00,101.11,101.17,101.11,101.15,23000.0,74.462,74.5062,74.462,74.4914,23000.0
2012-09-26 14:45:00,101.15,101.19,101.13,101.17,8800.0,74.4914,74.5209,74.4767,74.5062,8800.0
2012-09-26 14:50:00,101.17,101.18,101.11,101.16,8300.0,74.5062,74.5135,74.462,74.4988,8300.0
2012-09-26 14:55:00,101.16,101.21,101.08,101.09,23400.0,74.4988,74.5356,74.4399,74.4472,23400.0
2012-09-26 15:00:00,101.1,101.14,101.06,101.1,21000.0,74.4546,74.4841,74.4252,74.4546,21000.0
2012-09-26 15:05:00,101.11,101.13,101.05,101.08,15300.0,74.462,74.4767,74.4178,74.4399,15300.0
2012-09-26 15:10:00,101.08,101.1,101.0,101.07,29000.0,74.4399,74.4546,74.381,74.4325,29000.0
2012-09-26 15:15:00,101.08,101.15,100.98,101.11,36300.0,74.4399,74.4914,74.3662,74.462,36300.0
2012-09-26 15:20:00,101.12,101.17,101.12,101.12,15800.0,74.4693,74.5062,74.4693,74.4693,15800.0
2012-09-26 15:25:00,101.12,101.15,101.08,101.1,33700.0,74.4693,74.4914,74.4399,74.4546,33700.0
2012-09-26 15:30:00,101.09,101.18,101.08,101.09,26200.0,74.4472,74.5135,74.4399,74.4472,26200.0
2012-09-26 15:35:00,101.09,101.11,101.05,101.07,14700.0,74.4472,74.462,74.4178,74.4325,14700.0
2012-09-26 15:40:00,101.07,101.08,101.0,101.08,52500.0,74.4325,74.4399,74.381,74.4399,52500.0
2012-09-26 15:45:00,101.06,101.07,100.96,101.0,40600.0,74.4252,74.4325,74.3515,74.381,40600.0
2012-09-26 15:50:00,101.01,101.07,100.97,101.01,60700.0,74.3883,74.4325,74.3589,74.3883,60700.0
2012-09-26 15:55:00,100.99,101.01,100.97,101.0,62000.0,74.3736,74.3883,74.3589,74.381,62000.0
2012-09-27 09:30:00,101.06,101.7,101.06,101.35,48000.0,74.4252,74.8965,74.4252,74.6387,48000.0
2012-09-27 09:35:00,101.27,101.32,101.05,101.09,25300.0,74.5798,74.6166,74.4178,74.4472,25300.0
2012-09-27 09:40:00,101.08,101.22,100.92,101.0,34300.0,74.4399,74.543,74.3221,74.381,34300.0
2012-09-27 09:45:00,100.99,101.12,100.93,100.99,30600.0,74.3736,74.4693,74.3294,74.3736,30600.0
2012-09-27 09:50:00,101.0,101.08,100.81,100.81,25600.0,74.381,74.4399,74.241,74.241,25600.0
2012-09-27 09:55:00,100.81,100.95,100.78,100.89,18500.0,74.241,74.3441,74.219,74.3,18500.0
2012-09-27 10:00:00,100.89,100.98,100.78,100.78,10900.0,74.3,74.3662,74.219,74.219,10900.0
2012-09-27 10:05:00,100.84,100.96,100.75,100.92,12800.0,74.2631,74.3515,74.1969,74.3221,12800.0
2012-09-27 10:10:00,100.9,100.97,100.85,100.97,8400.0,74.3073,74.3589,74.2705,74.3589,8400.0
2012-09-27 10:15:00,100.97,101.0,100.63,100.85,48600.0,74.3589,74.381,74.1085,74.2705,48600.0
2012-09-27 10:20:00,100.84,100.87,100.76,100.8,14800.0,74.2631,74.2852,74.2042,74.2337,14800.0
2012-09-27 10:25:00,100.79,100.79,100.58,100.65,14500.0,74.2263,74.2263,74.0717,74.1232,14500.0
2012-09-27 10:30:00,100.64,100.73,100.61,100.61,12300.0,74.1158,74.1821,74.0938,74.0938,12300.0
2012-09-27 10:35:00,100.61,100.62,100.45,100.52,28400.0,74.0938,74.1011,73.9759,74.0275,28400.0
2012-09-27 10:40:00,100.52,100.55,100.44,100.44,14600.0,74.0275,74.0496,73.9686,73.9686,14600.0
2012-09-27 10:45:00,100.46,100.48,100.13,100.18,62900.0,73.9833,73.998,73.7403,73.7771,62900.0
2012-09-27 10:50:00,100.19,100.32,100.18,100.23,19500.0,73.7844,73.8802,73.7771,73.8139,19500.0
2012-09-27 10:55:00,100.25,100.51,100.24,100.44,18900.0,73.8286,74.0201,73.8213,73.9686,18900.0
2012-09-27 11:00:00,100.44,100.53,100.37,100.49,16500.0,73.9686,74.0348,73.917,74.0054,16500.0
2012-09-27 11:05:00,100.5,100.53,100.4,100.42,11000.0,74.0127,74.0348,73.9391,73.9538,11000.0
2012-09-27 11:10:00,100.43,100.52,100.41,100.47,12400.0,73.9612,74.0275,73.9465,73.9907,12400.0
2012-09-27 11:15:00,100.48,100.48,100.3,100.36,16600.0,73.998,73.998,73.8655,73.9096,16600.0
2012-09-27 11:20:00,100.34,100.44,100.26,100.31,18200.0,73.8949,73.9686,73.836,73.8728,18200.0
2012-09-27 11:25:00,100.31,100.43,100.23,100.43,15400.0,73.8728,73.9612,73.8139,73.9612,15400.0
2012-09-27 11:30:00,100.43,100.43,100.34,100.34,13000.0,73.9612,73.9612,73.8949,73.8949,13000.0
2012-09-27 11:35:00,100.34,100.35,100.23,100.32,33500.0,73.8949,73.9023,73.8139,73.8802,33500.0
2012-09-27 11:40:00,100.33,100.38,100.19,100.19,20200.0,73.8876,73.9244,73.7844,73.7844,20200.0
2012-09-27 11:45:00,100.21,100.38,100.21,100.36,5200.0,73.7992,73.9244,73.7992,73.9096,5200.0
2012-09-27 11:50:00,100.38,100.49,100.36,100.47,3900.0,73.9244,74.0054,73.9096,73.9907,3900.0
2012-09-27 11:55:00,100.46,100.6,100.43,100.59,18200.0,73.9833,74.0864,73.9612,74.079,18200.0
2012-09-27 12:00:00,100.58,100.72,100.56,100.68,16600.0,74.0717,74.1748,74.0569,74.1453,16600.0
2012-09-27 12:05:00,100.67,100.79,100.67,100.73,13700.0,74.1379,74.2263,74.1379,74.1821,13700.0
2012-09-27 12:10:00,100.72,100.9,100.72,100.79,13000.0,74.1748,74.3073,74.1748,74.2263,13000.0
2012-09-27 12:15:00,100.79,100.89,100.79,100.87,3400.0,74.2263,74.3,74.2263,74.2852,3400.0
2012-09-27 12:20:00,100.86,100.93,100.85,100.89,7400.0,74.2779,74.3294,74.2705,74.3,7400.0
2012-09-27 12:25:00,100.9,101.01,100.89,100.89,19500.0,74.3073,74.3883,74.3,74.3,19500.0
2012-09-27 12:30:00,100.86,100.91,100.76,100.79,19800.0,74.2779,74.3147,74.2042,74.2263,19800.0
2012-09-27 12:35:00,100.77,100.79,100.68,100.68,9300.0,74.2116,74.2263,74.1453,74.1453,9300.0
2012-09-27 12:40:00,100.69,100.75,100.68,100.7,12800.0,74.1527,74.1969,74.1453,74.16,12800.0
2012-09-27 12:45:00,100.72,100.73,100.67,100.7,15100.0,74.1748,74.1821,74.1379,74.16,15100.0
2012-09-27 12:50:00,100.7,100.79,100.7,100.73,13500.0,74.16,74.2263,74.16,74.1821,13500.0
2012-09-27 12:55:00,100.73,100.77,100.67,100.7,23000.0,74.1821,74.2116,74.1379,74.16,23000.0
2012-09-27 13:00:00,100.67,100.77,100.64,100.68,25500.0,74.1379,74.2116,74.1158,74.1453,25500.0
2012-09-27 13:05:00,100.68,100.77,100.68,100.73,6700.0,74.1453,74.2116,74.1453,74.1821,6700.0
2012-09-27 13:10:00,100.73,100.76,100.68,100.7,6200.0,74.1821,74.2042,74.1453,74.16,6200.0
2012-09-27 13:15:00,100.7,100.78,100.7,100.71,8800.0,74.16,74.219,74.16,74.1674,8800.0
2012-09-27 13:20:00,100.74,100.74,100.68,100.71,7900.0,74.1895,74.1895,74.1453,74.1674,7900.0
2012-09-27 13:25:00,100.71,100.77,100.71,100.72,5400.0,74.1674,74.2116,74.1674,74.1748,5400.0
2012-09-27 13:30:00,100.72,100.77,100.72,100.76,8400.0,74.1748,74.2116,74.1748,74.2042,8400.0
2012-09-27 13:35:00,100.75,100.88,100.7,100.85,10900.0,74.1969,74.2926,74.16,74.2705,10900.0
2012-09-27 13:40:00,100.85,101.0,100.85,100.98,10800.0,74.2705,74.381,74.2705,74.3662,10800.0
2012-09-27 13:45:00,100.98,101.0,100.9,100.9,12000.0,74.3662,74.381,74.3073,74.3073,12000.0
2012-09-27 13:50:00,100.9,100.92,100.8,100.81,15900.0,74.3073,74.3221,74.2337,74.241,15900.0
2012-09-27 13:55:00,100.82,100.91,100.8,100.89,13900.0,74.2484,74.3147,74.2337,74.3,13900.0
2012-09-27 14:00:00,100.88,100.88,100.76,100.81,15500.0,74.2926,74.2926,74.2042,74.241,15500.0
2012-09-27 14:05:00,100.81,100.82,100.78,100.8,10000.0,74.241,74.2484,74.219,74.2337,10000.0
2012-09-27 14:10:00,100.79,100.8,100.74,100.78,15900.0,74.2263,74.2337,74.1895,74.219,15900.0
2012-09-27 14:15:00,100.8,100.81,100.79,100.79,6800.0,74.2337,74.241,74.2263,74.2263,6800.0
2012-09-27 14:20:00,100.8,100.8,100.75,100.77,15900.0,74.2337,74.2337,74.1969,74.2116,15900.0
2012-09-27 14:25:00,100.78,100.79,100.75,100.77,12900.0,74.219,74.2263,74.1969,74.2116,12900.0
2012-09-27 14:30:00,100.78,100.8,100.77,100.8,11900.0,74.219,74.2337,74.2116,74.2337,11900.0
2012-09-27 14:35:00,100.8,100.84,100.76,100.81,7800.0,74.2337,74.2631,74.2042,74.241,7800.0
2012-09-27 14:40:00,100.8,100.8,100.72,100.78,13300.0,74.2337,74.2337,74.1748,74.219,13300.0
2012-09-27 14:45:00,100.77,100.78,100.58,100.59,24300.0,74.2116,74.219,74.0717,74.079,24300.0
2012-09-27 14:50:00,100.6,100.66,100.48,100.49,30600.0,74.0864,74.1306,73.998,74.0054,30600.0
2012-09-27 14:55:00,100.5,100.52,100.44,100.46,24200.0,74.0127,74.0275,73.9686,73.9833,24200.0
2012-09-27 15:00:00,100.46,100.51,100.46,100.5,24500.0,73.9833,74.0201,73.9833,74.0127,24500.0
2012-09-27 15:05:00,100.5,100.52,100.5,100.52,16000.0,74.0127,74.0275,74.0127,74.0275,16000.0
2012-09-27 15:10:00,100.51,100.52,100.47,100.51,24100.0,74.0201,74.0275,73.9907,74.0201,24100.0
2012-09-27 15:15:00,100.49,100.52,100.48,100.5,17500.0,74.0054,74.0275,73.998,74.0127,17500.0
2012-09-27 15:20:00,100.49,100.57,100.49,100.56,38400.0,74.0054,74.0643,74.0054,74.0569,38400.0
2012-09-27 15:25:00,100.58,100.63,100.57,100.59,30100.0,74.0717,74.1085,74.0643,74.079,30100.0
2012-09-27 15:30:00,100.59,100.6,100.46,100.51,45400.0,74.079,74.0864,73.9833,74.0201,45400.0
2012-09-27 15:35:00,100.52,100.57,100.49,100.56,41700.0,74.0275,74.0643,74.0054,74.0569,41700.0
2012-09-27 15:40:00,100.55,100.61,100.51,100.52,34000.0,74.0496,74.0938,74.0201,74.0275,34000.0
2012-09-27 15:45:00,100.51,100.51,100.39,100.4,44600.0,74.0201,74.0201,73.9317,73.9391,44600.0
2012-09-27 15:50:00,100.4,100.42,100.29,100.35,96000.0,73.9391,73.9538,73.8581,73.9023,96000.0
2012-09-27 15:55:00,100.35,100.35,100.19,100.32,116600.0,73.9023,73.9023,73.7844,73.8802,116600.0
2012-09-28 09:30:00,100.22,100.46,99.8,100.4,83900.0,73.8065,73.9833,73.4972,73.9391,83900.0
2012-09-28 09:35:00,100.38,100.39,100.13,100.25,21000.0,73.9244,73.9317,73.7403,73.8286,21000.0
2012-09-28 09:40:00,100.25,100.26,99.8,99.98,22100.0,73.8286,73.836,73.4972,73.6298,22100.0
2012-09-28 09:45:00,99.97,100.01,99.75,99.9,19800.0,73.6224,73.6519,73.4604,73.5709,19800.0
2012-09-28 09:50:00,99.91,100.01,99.83,99.99,32700.0,73.5782,73.6519,73.5193,73.6372,32700.0
2012-09-28 09:55:00,99.99,100.1,99.9,100.0,15900.0,73.6372,73.7182,73.5709,73.6445,15900.0
2012-09-28 10:00:00,100.05,100.14,99.93,100.04,17100.0,73.6813,73.7476,73.593,73.674,17100.0
2012-09-28 10:05:00,100.05,100.21,99.96,100.02,28100.0,73.6813,73.7992,73.6151,73.6593,28100.0
2012-09-28 10:10:00,100.01,100.1,99.91,99.99,16400.0,73.6519,73.7182,73.5782,73.6372,16400.0
2012-09-28 10:15:00,100.0,100.02,99.82,99.82,27300.0,73.6445,73.6593,73.512,73.512,27300.0
2012-09-28 10:20:00,99.84,100.05,99.84,99.98,6200.0,73.5267,73.6813,73.5267,73.6298,6200.0
2012-09-28 10:25:00,100.0,100.02,99.81,99.92,9400.0,73.6445,73.6593,73.5046,73.5856,9400.0
2012-09-28 10:30:00,99.95,100.04,99.86,99.96,13400.0,73.6077,73.674,73.5414,73.6151,13400.0
2012-09-28 10:35:00,99.97,100.17,99.96,100.16,11600.0,73.6224,73.7697,73.6151,73.7624,11600.0
2012-09-28 10:40:00,100.12,100.13,99.98,100.0,19000.0,73.7329,73.7403,73.6298,73.6445,19000.0
2012-09-28 10:45:00,100.0,100.07,99.96,100.05,10300.0,73.6445,73.6961,73.6151,73.6813,10300.0
2012-09-28 10:50:00,100.05,100.07,99.86,99.86,18300.0,73.6813,73.6961,73.5414,73.5414,18300.0
2012-09-28 10:55:00,99.88,99.92,99.83,99.92,5700.0,73.5562,73.5856,73.5193,73.5856,5700.0
2012-09-28 11:00:00,99.96,100.02,99.94,100.01,9600.0,73.6151,73.6593,73.6003,73.6519,9600.0
2012-09-28 11:05:00,99.99,100.03,99.95,100.03,12400.0,73.6372,73.6666,73.6077,73.6666,12400.0
2012-09-28 11:10:00,100.03,100.08,99.99,100.01,10700.0,73.6666,73.7034,73.6372,73.6519,10700.0
2012-09-28 11:15:00,100.04,100.08,100.01,100.05,8400.0,73.674,73.7034,73.6519,73.6813,8400.0
2012-09-28 11:20:00,100.05,100.08,100.01,100.07,11200.0,73.6813,73.7034,73.6519,73.6961,11200.0
2012-09-28 11:25:00,100.08,100.08,99.97,100.0,14800.0,73.7034,73.7034,73.6224,73.6445,14800.0
2012-09-28 11:30:00,100.01,100.14,100.0,100.01,15200.0,73.6519,73.7476,73.6445,73.6519,15200.0
2012-09-28 11:35:00,100.02,100.16,100.01,100.15,8600.0,73.6593,73.7624,73.6519,73.755,8600.0
2012-09-28 11:40:00,100.16,100.28,100.16,100.23,15900.0,73.7624,73.8507,73.7624,73.8139,15900.0
2012-09-28 11:45:00,100.24,100.29,100.18,100.25,17300.0,73.8213,73.8581,73.7771,73.8286,17300.0
2012-09-28 11:50:00,100.24,100.24,100.12,100.16,9700.0,73.8213,73.8213,73.7329,73.7624,9700.0
2012-09-28 11:55:00,100.19,100.24,100.16,100.18,10600.0,73.7844,73.8213,73.7624,73.7771,10600.0
2012-09-28 12:00:00,100.16,100.23,100.1,100.14,23400.0,73.7624,73.8139,73.7182,73.7476,23400.0
2012-09-28 12:05:00,100.13,100.28,100.13,100.22,11100.0,73.7403,73.8507,73.7403,73.8065,11100.0
2012-09-28 12:10:00,100.23,100.25,100.19,100.19,10400.0,73.8139,73.8286,73.7844,73.7844,10400.0
2012-09-28 12:15:00,100.23,100.26,100.19,100.2,7800.0,73.8139,73.836,73.7844,73.7918,7800.0
2012-09-28 12:20:00,100.21,100.21,100.17,100.2,10000.0,73.7992,73.7992,73.7697,73.7918,10000.0
2012-09-28 12:25:00,100.2,100.22,100.16,100.16,12000.0,73.7918,73.8065,73.7624,73.7624,12000.0
2012-09-28 12:30:00,100.19,100.22,100.19,100.2,6400.0,73.7844,73.8065,73.7844,73.7918,6400.0
2012-09-28 12:35:00,100.2,100.27,100.19,100.23,18100.0,73.7918,73.8434,73.7844,73.8139,18100.0
2012-09-28 12:40:00,100.23,100.26,100.23,100.24,8700.0,73.8139,73.836,73.8139,73.8213,8700.0
2012-09-28 12:45:00,100.26,100.3,100.26,100.27,8000.0,73.836,73.8655,73.836,73.8434,8000.0
2012-09-28 12:50:00,100.26,100.3,100.26,100.28,6200.0,73.836,73.8655,73.836,73.8507,6200.0
2012-09-28 12:55:00,100.29,100.29,100.24,100.25,14300.0,73.8581,73.8581,73.8213,73.8286,14300.0
2012-09-28 13:00:00,100.25,100.27,100.23,100.24,9500.0,73.8286,73.8434,73.8139,73.8213,9500.0
2012-09-28 13:05:00,100.24,100.26,100.22,100.25,11100.0,73.8213,73.836,73.8065,73.8286,11100.0
2012-09-28 13:10:00,100.25,100.25,100.13,100.19,11000.0,73.8286,73.8286,73.7403,73.7844,11000.0
2012-09-28 13:15:00,100.19,100.22,100.15,100.15,17500.0,73.7844,73.8065,73.755,73.755,17500.0
2012-09-28 13:20:00,100.16,100.28,100.15,100.28,6400.0,73.7624,73.8507,73.755,73.8507,6400.0
2012-09-28 13:25:00,100.27,100.3,100.23,100.29,13100.0,73.8434,73.8655,73.8139,73.8581,13100.0
2012-09-28 13:30:00,100.29,100.32,100.27,100.29,8500.0,73.8581,73.8802,73.8434,73.8581,8500.0
2012-09-28 13:35:00,100.3,100.36,100.26,100.35,30300.0,73.8655,73.9096,73.836,73.9023,30300.0
2012-09-28 13:40:00,100.36,100.43,100.32,100.42,15200.0,73.9096,73.9612,73.8802,73.9538,15200.0
2012-09-28 13:45:00,100.42,100.43,100.33,100.33,14600.0,73.9538,73.9612,73.8876,73.8876,14600.0
2012-09-28 13:50:00,100.34,100.35,100.24,100.25,13500.0,73.8949,73.9023,73.8213,73.8286,13500.0
2012-09-28 13:55:00,100.25,100.27,100.2,100.22,12700.0,73.8286,73.8434,73.7918,73.8065,12700.0
2012-09-28 14:00:00,100.21,100.29,100.21,100.26,12900.0,73.7992,73.8581,73.7992,73.836,12900.0
2012-09-28 14:05:00,100.25,100.25,100.17,100.17,7700.0,73.8286,73.8286,73.7697,73.7697,7700.0
2012-09-28 14:10:00,100.16,100.2,100.13,100.14,14600.0,73.7624,73.7918,73.7403,73.7476,14600.0
2012-09-28 14:15:00,100.15,100.19,100.09,100.18,12300.0,73.755,73.7844,73.7108,73.7771,12300.0
2012-09-28 14:20:00,100.18,100.22,100.08,100.1,14500.0,73.7771,73.8065,73.7034,73.7182,14500.0
2012-09-28 14:25:00,100.09,100.17,100.07,100.08,14100.0,73.7108,73.7697,73.6961,73.7034,14100.0
2012-09-28 14:30:00,100.09,100.12,100.0,100.12,20400.0,73.7108,73.7329,73.6445,73.7329,20400.0
2012-09-28 14:35:00,100.12,100.2,100.11,100.15,18100.0,73.7329,73.7918,73.7255,73.755,18100.0
2012-09-28 14:40:00,100.15,100.21,100.15,100.2,14900.0,73.755,73.7992,73.755,73.7918,14900.0
2012-09-28 14:45:00,100.2,100.2,100.16,100.18,8500.0,73.7918,73.7918,73.7624,73.7771,8500.0
2012-09-28 14:50:00,100.17,100.29,100.17,100.27,26300.0,73.7697,73.8581,73.7697,73.8434,26300.0
2012-09-28 14:55:00,100.28,100.28,100.23,100.23,22000.0,73.8507,73.8507,73.8139,73.8139,22000.0
2012-09-28 15:00:00,100.24,100.26,100.24,100.25,7100.0,73.8213,73.836,73.8213,73.8286,7100.0
2012-09-28 15:05:00,100.25,100.25,100.2,100.22,9800.0,73.8286,73.8286,73.7918,73.8065,9800.0
2012-09-28 15:10:00,100.23,100.29,100.23,100.27,7000.0,73.8139,73.8581,73.8139,73.8434,7000.0
2012-09-28 15:15:00,100.28,100.36,100.22,100.24,14900.0,73.8507,73.9096,73.8065,73.8213,14900.0
2012-09-28 15:20:00,100.24,100.28,100.17,100.24,23000.0,73.8213,73.8507,73.7697,73.8213,23000.0
2012-09-28 15:25:00,100.24,100.24,100.08,100.14,24900.0,73.8213,73.8213,73.7034,73.7476,24900.0
2012-09-28 15:30:00,100.15,100.24,100.12,100.12,25800.0,73.755,73.8213,73.7329,73.7329,25800.0
2012-09-28 15:35:00,100.12,100.17,100.06,100.11,31200.0,73.7329,73.7697,73.6887,73.7255,31200.0
2012-09-28 15:40:00,100.12,100.26,100.12,100.25,27900.0,73.7329,73.836,73.7329,73.8286,27900.0
2012-09-28 15:45:00,100.25,100.41,100.24,100.4,67000.0,73.8286,73.9465,73.8213,73.9391,67000.0
2012-09-28 15:50:00,100.39,100.39,100.2,100.25,74100.0,73.9317,73.9317,73.7918,73.8286,74100.0
2012-09-28 15:55:00,100.25,100.26,100.12,100.12,76900.0,73.8286,73.836,73.7329,73.7329,76900.0
2012-10-01 09:30:00,100.63,101.23,100.29,100.97,74100.0,74.1085,74.5504,73.8581,74.3589,74100.0
2012-10-01 09:35:00,100.97,101.29,100.9,101.14,30000.0,74.3589,74.5945,74.3073,74.4841,30000.0
2012-10-01 09:40:00,101.15,101.25,100.67,100.72,19100.0,74.4914,74.5651,74.1379,74.1748,19100.0
2012-10-01 09:45:00,100.74,100.79,100.7,100.76,13400.0,74.1895,74.2263,74.16,74.2042,13400.0
2012-10-01 09:50:00,100.73,100.86,100.69,100.69,14300.0,74.1821,74.2779,74.1527,74.1527,14300.0
2012-10-01 09:55:00,100.7,100.92,100.68,100.86,10800.0,74.16,74.3221,74.1453,74.2779,10800.0
2012-10-01 10:00:00,100.89,101.57,100.85,101.57,42300.0,74.3,74.8007,74.2705,74.8007,42300.0
2012-10-01 10:05:00,101.55,101.64,101.45,101.61,16400.0,74.786,74.8523,74.7124,74.8302,16400.0
2012-10-01 10:10:00,101.61,101.64,101.5,101.58,13700.0,74.8302,74.8523,74.7492,74.8081,13700.0
2012-10-01 10:15:00,101.59,101.62,101.52,101.54,23200.0,74.8155,74.8376,74.7639,74.7786,23200.0
2012-10-01 10:20:00,101.53,101.68,101.53,101.61,18100.0,74.7713,74.8818,74.7713,74.8302,18100.0
2012-10-01 10:25:00,101.62,101.63,101.47,101.5,15400.0,74.8376,74.8449,74.7271,74.7492,15400.0
2012-10-01 10:30:00,101.5,101.5,101.4,101.44,10700.0,74.7492,74.7492,74.6755,74.705,10700.0
2012-10-01 10:35:00,101.44,101.61,101.44,101.54,13800.0,74.705,74.8302,74.705,74.7786,13800.0
2012-10-01 10:40:00,101.55,101.56,101.42,101.51,12900.0,74.786,74.7934,74.6903,74.7566,12900.0
2012-10-01 10:45:00,101.51,101.64,101.51,101.59,9900.0,74.7566,74.8523,74.7566,74.8155,9900.0
2012-10-01 10:50:00,101.58,101.64,101.56,101.62,8800.0,74.8081,74.8523,74.7934,74.8376,8800.0
2012-10-01 10:55:00,101.63,101.7,101.63,101.7,14200.0,74.8449,74.8965,74.8449,74.8965,14200.0
2012-10-01 11:00:00,101.7,101.71,101.57,101.6,14900.0,74.8965,74.9038,74.8007,74.8228,14900.0
2012-10-01 11:05:00,101.59,101.65,101.53,101.65,8200.0,74.8155,74.8597,74.7713,74.8597,8200.0
2012-10-01 11:10:00,101.65,101.78,101.64,101.78,13600.0,74.8597,74.9554,74.8523,74.9554,13600.0
2012-10-01 11:15:00,101.78,101.87,101.67,101.67,37300.0,74.9554,75.0217,74.8744,74.8744,37300.0
2012-10-01 11:20:00,101.68,101.74,101.66,101.67,6600.0,74.8818,74.9259,74.867,74.8744,6600.0
2012-10-01 11:25:00,101.66,101.77,101.55,101.67,17100.0,74.867,74.948,74.786,74.8744,17100.0
2012-10-01 11:30:00,101.67,101.67,101.59,101.62,10800.0,74.8744,74.8744,74.8155,74.8376,10800.0
2012-10-01 11:35:00,101.62,101.66,101.62,101.66,7100.0,74.8376,74.867,74.8376,74.867,7100.0
2012-10-01 11:40:00,101.65,101.69,101.62,101.63,24900.0,74.8597,74.8891,74.8376,74.8449,24900.0
2012-10-01 11:45:00,101.63,101.69,101.61,101.65,12600.0,74.8449,74.8891,74.8302,74.8597,12600.0
2012-10-01 11:50:00,101.63,101.67,101.61,101.63,27300.0,74.8449,74.8744,74.8302,74.8449,27300.0
2012-10-01 11:55:00,101.63,101.66,101.51,101.53,25000.0,74.8449,74.867,74.7566,74.7713,25000.0
2012-10-01 12:00:00,101.54,101.56,101.46,101.48,8300.0,74.7786,74.7934,74.7197,74.7345,8300.0
2012-10-01 12:05:00,101.48,101.52,101.43,101.45,16300.0,74.7345,74.7639,74.6976,74.7124,16300.0
2012-10-01 12:10:00,101.46,101.48,101.4,101.42,10900.0,74.7197,74.7345,74.6755,74.6903,10900.0
2012-10-01 12:15:00,101.42,101.47,101.37,101.37,11500.0,74.6903,74.7271,74.6535,74.6535,11500.0
2012-10-01 12:20:00,101.36,101.37,101.23,101.32,13400.0,74.6461,74.6535,74.5504,74.6166,13400.0
2012-10-01 12:25:00,101.34,101.45,101.33,101.43,12100.0,74.6314,74.7124,74.624,74.6976,12100.0
2012-10-01 12:30:00,101.42,101.48,101.25,101.28,13800.0,74.6903,74.7345,74.5651,74.5872,13800.0
2012-10-01 12:35:00,101.26,101.29,101.15,101.28,17800.0,74.5724,74.5945,74.4914,74.5872,17800.0
2012-10-01 12:40:00,101.27,101.4,101.27,101.38,6400.0,74.5798,74.6755,74.5798,74.6608,6400.0
2012-10-01 12:45:00,101.36,101.42,101.16,101.2,10800.0,74.6461,74.6903,74.4988,74.5283,10800.0
2012-10-01 12:50:00,101.2,101.2,100.95,101.04,18000.0,74.5283,74.5283,74.3441,74.4104,18000.0
2012-10-01 12:55:00,101.04,101.07,100.97,100.99,8300.0,74.4104,74.4325,74.3589,74.3736,8300.0
2012-10-01 13:00:00,100.99,101.0,100.85,100.87,19200.0,74.3736,74.381,74.2705,74.2852,19200.0
2012-10-01 13:05:00,100.86,100.92,100.83,100.84,22900.0,74.2779,74.3221,74.2558,74.2631,22900.0
2012-10-01 13:10:00,100.84,100.88,100.7,100.72,29700.0,74.2631,74.2926,74.16,74.1748,29700.0
2012-10-01 13:15:00,100.72,100.78,100.67,100.76,34000.0,74.1748,74.219,74.1379,74.2042,34000.0
2012-10-01 13:20:00,100.75,100.81,100.7,100.8,37100.0,74.1969,74.241,74.16,74.2337,37100.0
2012-10-01 13:25:00,100.8,100.85,100.75,100.85,19500.0,74.2337,74.2705,74.1969,74.2705,19500.0
2012-10-01 13:30:00,100.84,100.86,100.74,100.75,15400.0,74.2631,74.2779,74.1895,74.1969,15400.0
2012-10-01 13:35:00,100.76,100.82,100.62,100.65,28500.0,74.2042,74.2484,74.1011,74.1232,28500.0
2012-10-01 13:40:00,100.64,100.67,100.5,100.57,26600.0,74.1158,74.1379,74.0127,74.0643,26600.0
2012-10-01 13:45:00,100.55,100.56,100.38,100.51,27500.0,74.0496,74.0569,73.9244,74.0201,27500.0
2012-10-01 13:50:00,100.53,100.7,100.5,100.7,14800.0,74.0348,74.16,74.0127,74.16,14800.0
2012-10-01 13:55:00,100.7,100.81,100.7,100.8,17100.0,74.16,74.241,74.16,74.2337,17100.0
2012-10-01 14:00:00,100.8,100.83,100.77,100.77,20200.0,74.2337,74.2558,74.2116,74.2116,20200.0
2012-10-01 14:05:00,100.78,100.81,100.77,100.81,19900.0,74.219,74.241,74.2116,74.241,19900.0
2012-10-01 14:10:00,100.81,100.85,100.79,100.85,17800.0,74.241,74.2705,74.2263,74.2705,17800.0
2012-10-01 14:15:00,100.86,100.86,100.74,100.79,13900.0,74.2779,74.2779,74.1895,74.2263,13900.0
2012-10-01 14:20:00,100.79,100.82,100.74,100.81,15200.0,74.2263,74.2484,74.1895,74.241,15200.0
2012-10-01 14:25:00,100.81,100.82,100.77,100.79,17000.0,74.241,74.2484,74.2116,74.2263,17000.0
2012-10-01 14:30:00,100.81,100.89,100.78,100.88,17600.0,74.241,74.3,74.219,74.2926,17600.0
2012-10-01 14:35:00,100.87,100.92,100.78,100.8,32100.0,74.2852,74.3221,74.219,74.2337,32100.0
2012-10-01 14:40:00,100.79,100.86,100.78,100.82,14400.0,74.2263,74.2779,74.219,74.2484,14400.0
2012-10-01 14:45:00,100.82,100.84,100.76,100.83,20500.0,74.2484,74.2631,74.2042,74.2558,20500.0
2012-10-01 14:50:00,100.82,100.87,100.81,100.84,14200.0,74.2484,74.2852,74.241,74.2631,14200.0
2012-10-01 14:55:00,100.84,100.9,100.84,100.88,16800.0,74.2631,74.3073,74.2631,74.2926,16800.0
2012-10-01 15:00:00,100.88,100.91,100.77,100.79,18600.0,74.2926,74.3147,74.2116,74.2263,18600.0
2012-10-01 15:05:00,100.78,100.8,100.76,100.78,29800.0,74.219,74.2337,74.2042,74.219,29800.0
2012-10-01 15:10:00,100.77,100.78,100.56,100.58,22800.0,74.2116,74.219,74.0569,74.0717,22800.0
2012-10-01 15:15:00,100.59,100.65,100.55,100.59,22200.0,74.079,74.1232,74.0496,74.079,22200.0
2012-10-01 15:20:00,100.59,100.59,100.4,100.4,23900.0,74.079,74.079,73.9391,73.9391,23900.0
2012-10-01 15:25:00,100.38,100.57,100.34,100.55,28400.0,73.9244,74.0643,73.8949,74.0496,28400.0
2012-10-01 15:30:00,100.55,100.63,100.53,100.61,28900.0,74.0496,74.1085,74.0348,74.0938,28900.0
2012-10-01 15:35:00,100.6,100.67,100.55,100.65,27000.0,74.0864,74.1379,74.0496,74.1232,27000.0
2012-10-01 15:40:00,100.64,100.73,100.64,100.67,31000.0,74.1158,74.1821,74.1158,74.1379,31000.0
2012-10-01 15:45:00,100.68,100.71,100.48,100.67,44600.0,74.1453,74.1674,73.998,74.1379,44600.0
2012-10-01 15:50:00,100.68,100.7,100.55,100.56,63400.0,74.1453,74.16,74.0496,74.0569,63400.0
2012-10-01 15:55:00,100.56,100.59,100.49,100.5,145300.0,74.0569,74.079,74.0054,74.0127,145300.0
2012-10-02 09:30:00,100.86,101.33,100.86,101.27,68400.0,74.2779,74.624,74.2779,74.5798,68400.0
2012-10-02 09:35:00,101.25,101.37,101.02,101.11,28600.0,74.5651,74.6535,74.3957,74.462,28600.0
2012-10-02 09:40:00,101.08,101.2,101.05,101.13,17000.0,74.4399,74.5283,74.4178,74.4767,17000.0
2012-10-02 09:45:00,101.12,101.16,101.0,101.04,9200.0,74.4693,74.4988,74.381,74.4104,9200.0
2012-10-02 09:50:00,101.02,101.04,100.88,101.0,7900.0,74.3957,74.4104,74.2926,74.381,7900.0
2012-10-02 09:55:00,100.98,100.98,100.81,100.82,11200.0,74.3662,74.3662,74.241,74.2484,11200.0
2012-10-02 10:00:00,100.85,100.93,100.73,100.77,19600.0,74.2705,74.3294,74.1821,74.2116,19600.0
2012-10-02 10:05:00,100.75,100.83,100.72,100.79,9700.0,74.1969,74.2558,74.1748,74.2263,9700.0
2012-10-02 10:10:00,100.79,100.8,100.56,100.58,12200.0,74.2263,74.2337,74.0569,74.0717,12200.0
2012-10-02 10:15:00,100.61,100.64,100.56,100.61,5300.0,74.0938,74.1158,74.0569,74.0938,5300.0
2012-10-02 10:20:00,100.63,100.7,100.57,100.57,8500.0,74.1085,74.16,74.0643,74.0643,8500.0
2012-10-02 10:25:00,100.58,100.64,100.54,100.64,7500.0,74.0717,74.1158,74.0422,74.1158,7500.0
2012-10-02 10:30:00,100.66,100.74,100.6,100.72,8700.0,74.1306,74.1895,74.0864,74.1748,8700.0
2012-10-02 10:35:00,100.66,100.78,100.66,100.76,6900.0,74.1306,74.219,74.1306,74.2042,6900.0
2012-10-02 10:40:00,100.77,100.83,100.67,100.68,9100.0,74.2116,74.2558,74.1379,74.1453,9100.0
2012-10-02 10:45:00,100.68,100.77,100.68,100.75,5100.0,74.1453,74.2116,74.1453,74.1969,5100.0
2012-10-02 10:50:00,100.76,100.76,100.44,100.48,13800.0,74.2042,74.2042,73.9686,73.998,13800.0
2012-10-02 10:55:00,100.48,100.54,100.44,100.44,11900.0,73.998,74.0422,73.9686,73.9686,11900.0
2012-10-02 11:00:00,100.44,100.46,100.36,100.37,10300.0,73.9686,73.9833,73.9096,73.917,10300.0
2012-10-02 11:05:00,100.36,100.36,100.23,100.25,21900.0,73.9096,73.9096,73.8139,73.8286,21900.0
2012-10-02 11:10:00,100.24,100.27,100.22,100.25,14600.0,73.8213,73.8434,73.8065,73.8286,14600.0
2012-10-02 11:15:00,100.29,100.34,100.24,100.33,9600.0,73.8581,73.8949,73.8213,73.8876,9600.0
2012-10-02 11:20:00,100.34,100.4,100.28,100.32,6600.0,73.8949,73.9391,73.8507,73.8802,6600.0
2012-10-02 11:25:00,100.3,100.32,100.22,100.24,14200.0,73.8655,73.8802,73.8065,73.8213,14200.0
2012-10-02 11:30:00,100.25,100.38,100.24,100.25,15600.0,73.8286,73.9244,73.8213,73.8286,15600.0
2012-10-02 11:35:00,100.23,100.26,99.97,99.99,24100.0,73.8139,73.836,73.6224,73.6372,24100.0
2012-10-02 11:40:00,99.97,100.02,99.86,99.98,13900.0,73.6224,73.6593,73.5414,73.6298,13900.0
2012-10-02 11:45:00,99.99,100.05,99.92,100.05,6700.0,73.6372,73.6813,73.5856,73.6813,6700.0
2012-10-02 11:50:00,100.04,100.11,100.02,100.07,9500.0,73.674,73.7255,73.6593,73.6961,9500.0
2012-10-02 11:55:00,100.05,100.1,99.99,100.01,10900.0,73.6813,73.7182,73.6372,73.6519,10900.0
2012-10-02 12:00:00,100.01,100.13,100.0,100.11,8600.0,73.6519,73.7403,73.6445,73.7255,8600.0
2012-10-02 12:05:00,100.14,100.19,100.1,100.18,10000.0,73.7476,73.7844,73.7182,73.7771,10000.0
2012-10-02 12:10:00,100.16,100.25,100.13,100.17,5300.0,73.7624,73.8286,73.7403,73.7697,5300.0
2012-10-02 12:15:00,100.16,100.27,100.16,100.24,14700.0,73.7624,73.8434,73.7624,73.8213,14700.0
2012-10-02 12:20:00,100.23,100.25,100.16,100.23,11100.0,73.8139,73.8286,73.7624,73.8139,11100.0
2012-10-02 12:25:00,100.23,100.26,100.2,100.25,10700.0,73.8139,73.836,73.7918,73.8286,10700.0
2012-10-02 12:30:00,100.25,100.25,100.08,100.09,6300.0,73.8286,73.8286,73.7034,73.7108,6300.0
2012-10-02 12:35:00,100.08,100.27,100.08,100.16,22000.0,73.7034,73.8434,73.7034,73.7624,22000.0
2012-10-02 12:40:00,100.16,100.2,100.14,100.19,4100.0,73.7624,73.7918,73.7476,73.7844,4100.0
2012-10-02 12:45:00,100.22,100.27,100.17,100.17,11400.0,73.8065,73.8434,73.7697,73.7697,11400.0
2012-10-02 12:50:00,100.19,100.31,100.19,100.3,5500.0,73.7844,73.8728,73.7844,73.8655,5500.0
2012-10-02 12:55:00,100.27,100.32,100.25,100.26,5500.0,73.8434,73.8802,73.8286,73.836,5500.0
2012-10-02 13:00:00,100.26,100.26,100.17,100.19,6100.0,73.836,73.836,73.7697,73.7844,6100.0
2012-10-02 13:05:00,100.22,100.22,100.15,100.2,5200.0,73.8065,73.8065,73.755,73.7918,5200.0
2012-10-02 13:10:00,100.2,100.24,100.17,100.24,11800.0,73.7918,73.8213,73.7697,73.8213,11800.0
2012-10-02 13:15:00,100.22,100.33,100.21,100.3,4400.0,73.8065,73.8876,73.7992,73.8655,4400.0
2012-10-02 13:20:00,100.3,100.31,100.21,100.23,7900.0,73.8655,73.8728,73.7992,73.8139,7900.0
2012-10-02 13:25:00,100.23,100.23,100.14,100.17,20100.0,73.8139,73.8139,73.7476,73.7697,20100.0
2012-10-02 13:30:00,100.18,100.18,100.08,100.09,4800.0,73.7771,73.7771,73.7034,73.7108,4800.0
2012-10-02 13:35:00,100.09,100.21,100.09,100.21,9800.0,73.7108,73.7992,73.7108,73.7992,9800.0
2012-10-02 13:40:00,100.21,100.26,100.14,100.19,9400.0,73.7992,73.836,73.7476,73.7844,9400.0
2012-10-02 13:45:00,100.18,100.18,100.08,100.11,5600.0,73.7771,73.7771,73.7034,73.7255,5600.0
2012-10-02 13:50:00,100.11,100.21,100.11,100.16,12400.0,73.7255,73.7992,73.7255,73.7624,12400.0
2012-10-02 13:55:00,100.15,100.2,100.1,100.15,24500.0,73.755,73.7918,73.7182,73.755,24500.0
2012-10-02 14:00:00,100.15,100.21,100.13,100.15,6500.0,73.755,73.7992,73.7403,73.755,6500.0
2012-10-02 14:05:00,100.16,100.17,100.0,100.03,20500.0,73.7624,73.7697,73.6445,73.6666,20500.0
2012-10-02 14:10:00,100.04,100.05,99.96,100.02,15000.0,73.674,73.6813,73.6151,73.6593,15000.0
2012-10-02 14:15:00,100.02,100.05,99.96,100.02,7100.0,73.6593,73.6813,73.6151,73.6593,7100.0
2012-10-02 14:20:00,100.03,100.03,99.92,99.92,14700.0,73.6666,73.6666,73.5856,73.5856,14700.0
2012-10-02 14:25:00,99.95,99.95,99.82,99.84,13700.0,73.6077,73.6077,73.512,73.5267,13700.0
2012-10-02 14:30:00,99.84,99.96,99.82,99.9,15100.0,73.5267,73.6151,73.512,73.5709,15100.0
2012-10-02 14:35:00,99.92,99.95,99.86,99.86,7500.0,73.5856,73.6077,73.5414,73.5414,7500.0
2012-10-02 14:40:00,99.87,99.94,99.84,99.9,9500.0,73.5488,73.6003,73.5267,73.5709,9500.0
2012-10-02 14:45:00,99.88,99.88,99.78,99.87,13100.0,73.5562,73.5562,73.4825,73.5488,13100.0
2012-10-02 14:50:00,99.87,99.94,99.86,99.87,12000.0,73.5488,73.6003,73.5414,73.5488,12000.0
2012-10-02 14:55:00,99.88,99.88,99.76,99.77,10700.0,73.5562,73.5562,73.4678,73.4751,10700.0
2012-10-02 15:00:00,99.77,99.78,99.7,99.7,32200.0,73.4751,73.4825,73.4236,73.4236,32200.0
2012-10-02 15:05:00,99.7,99.7,99.45,99.51,57500.0,73.4236,73.4236,73.2395,73.2837,57500.0
2012-10-02 15:10:00,99.5,99.51,99.35,99.41,40700.0,73.2763,73.2837,73.1658,73.21,40700.0
2012-10-02 15:15:00,99.42,99.55,99.42,99.54,26800.0,73.2174,73.3131,73.2174,73.3058,26800.0
2012-10-02 15:20:00,99.56,99.64,99.51,99.64,25000.0,73.3205,73.3794,73.2837,73.3794,25000.0
2012-10-02 15:25:00,99.64,99.64,99.47,99.52,44800.0,73.3794,73.3794,73.2542,73.291,44800.0
2012-10-02 15:30:00,99.51,99.59,99.41,99.52,73300.0,73.2837,73.3426,73.21,73.291,73300.0
2012-10-02 15:35:00,99.53,99.59,99.4,99.54,97600.0,73.2984,73.3426,73.2027,73.3058,97600.0
2012-10-02 15:40:00,99.55,99.6,99.5,99.54,44200.0,73.3131,73.3499,73.2763,73.3058,44200.0
2012-10-02 15:45:00,99.55,99.64,99.44,99.5,111000.0,73.3131,73.3794,73.2321,73.2763,111000.0
2012-10-02 15:50:00,99.51,99.62,99.33,99.52,192300.0,73.2837,73.3647,73.1511,73.291,192300.0
2012-10-02 15:55:00,99.53,99.68,99.45,99.49,204300.0,73.2984,73.4089,73.2395,73.2689,204300.0
2012-10-03 09:30:00,99.25,99.4,98.79,99.0,169800.0,73.0922,73.2027,72.7534,72.9081,169800.0
2012-10-03 09:35:00,99.0,99.26,98.99,99.2,43900.0,72.9081,73.0996,72.9007,73.0554,43900.0
2012-10-03 09:40:00,99.19,99.26,98.79,98.83,77500.0,73.048,73.0996,72.7534,72.7829,77500.0
2012-10-03 09:45:00,98.85,98.92,98.75,98.91,91200.0,72.7976,72.8492,72.724,72.8418,91200.0
2012-10-03 09:50:00,98.89,98.99,98.83,98.84,29600.0,72.8271,72.9007,72.7829,72.7902,29600.0
2012-10-03 09:55:00,98.84,99.01,98.78,98.93,36500.0,72.7902,72.9154,72.7461,72.8565,36500.0
2012-10-03 10:00:00,98.95,99.03,98.83,98.99,46800.0,72.8713,72.9302,72.7829,72.9007,46800.0
2012-10-03 10:05:00,99.0,99.01,98.9,98.92,25300.0,72.9081,72.9154,72.8344,72.8492,25300.0
2012-10-03 10:10:00,98.93,98.99,98.87,98.88,28600.0,72.8565,72.9007,72.8123,72.8197,28600.0
2012-10-03 10:15:00,98.9,99.07,98.9,99.06,40200.0,72.8344,72.9596,72.8344,72.9523,40200.0
2012-10-03 10:20:00,99.07,99.1,99.03,99.09,42500.0,72.9596,72.9817,72.9302,72.9744,42500.0
2012-10-03 10:25:00,99.1,99.22,99.09,99.17,79400.0,72.9817,73.0701,72.9744,73.0333,79400.0
2012-10-03 10:30:00,99.17,99.21,98.98,99.08,36100.0,73.0333,73.0627,72.8934,72.967,36100.0
2012-10-03 10:35:00,99.1,99.11,98.93,99.11,19900.0,72.9817,72.9891,72.8565,72.9891,19900.0
2012-10-03 10:40:00,99.12,99.15,99.02,99.06,19300.0,72.9965,73.0185,72.9228,72.9523,19300.0
2012-10-03 10:45:00,99.05,99.06,98.94,98.96,31500.0,72.9449,72.9523,72.8639,72.8786,31500.0
2012-10-03 10:50:00,98.96,99.02,98.95,98.99,11900.0,72.8786,72.9228,72.8713,72.9007,11900.0
2012-10-03 10:55:00,99.0,99.18,98.97,99.15,114000.0,72.9081,73.0406,72.886,73.0185,114000.0
2012-10-03 11:00:00,99.14,99.23,99.13,99.13,56100.0,73.0112,73.0775,73.0038,73.0038,56100.0
2012-10-03 11:05:00,99.15,99.17,99.0,99.08,35600.0,73.0185,73.0333,72.9081,72.967,35600.0
2012-10-03 11:10:00,99.11,99.57,99.07,99.52,100700.0,72.9891,73.3279,72.9596,73.291,100700.0
2012-10-03 11:15:00,99.51,99.53,99.28,99.42,25100.0,73.2837,73.2984,73.1143,73.2174,25100.0
2012-10-03 11:20:00,99.4,99.58,99.37,99.55,13500.0,73.2027,73.3352,73.1806,73.3131,13500.0
2012-10-03 11:25:00,99.54,99.65,99.48,99.49,25700.0,73.3058,73.3868,73.2616,73.2689,25700.0
2012-10-03 11:30:00,99.5,99.65,99.5,99.62,12700.0,73.2763,73.3868,73.2763,73.3647,12700.0
2012-10-03 11:35:00,99.61,99.69,99.6,99.68,4500.0,73.3573,73.4162,73.3499,73.4089,4500.0
2012-10-03 11:40:00,99.67,99.78,99.65,99.68,16700.0,73.4015,73.4825,73.3868,73.4089,16700.0
2012-10-03 11:45:00,99.68,99.81,99.65,99.66,27900.0,73.4089,73.5046,73.3868,73.3941,27900.0
2012-10-03 11:50:00,99.64,99.7,99.6,99.69,8700.0,73.3794,73.4236,73.3499,73.4162,8700.0
2012-10-03 11:55:00,99.69,99.88,99.68,99.82,10000.0,73.4162,73.5562,73.4089,73.512,10000.0
2012-10-03 12:00:00,99.82,99.85,99.77,99.85,7600.0,73.512,73.5341,73.4751,73.5341,7600.0
2012-10-03 12:05:00,99.85,99.89,99.81,99.82,14100.0,73.5341,73.5635,73.5046,73.512,14100.0
2012-10-03 12:10:00,99.82,99.87,99.8,99.82,12600.0,73.512,73.5488,73.4972,73.512,12600.0
2012-10-03 12:15:00,99.84,99.87,99.72,99.73,24400.0,73.5267,73.5488,73.4383,73.4457,24400.0
2012-10-03 12:20:00,99.73,99.79,99.72,99.73,12000.0,73.4457,73.4899,73.4383,73.4457,12000.0
2012-10-03 12:25:00,99.73,99.88,99.73,99.88,15100.0,73.4457,73.5562,73.4457,73.5562,15100.0
2012-10-03 12:30:00,99.89,99.95,99.88,99.89,18500.0,73.5635,73.6077,73.5562,73.5635,18500.0
2012-10-03 12:35:00,99.89,99.92,99.88,99.9,7600.0,73.5635,73.5856,73.5562,73.5709,7600.0
2012-10-03 12:40:00,99.9,99.9,99.81,99.85,10800.0,73.5709,73.5709,73.5046,73.5341,10800.0
2012-10-03 12:45:00,99.87,99.89,99.73,99.81,34200.0,73.5488,73.5635,73.4457,73.5046,34200.0
2012-10-03 12:50:00,99.82,99.93,99.82,99.86,16800.0,73.512,73.593,73.512,73.5414,16800.0
2012-10-03 12:55:00,99.86,99.86,99.76,99.79,8100.0,73.5414,73.5414,73.4678,73.4899,8100.0
2012-10-03 13:00:00,99.78,99.79,99.75,99.78,6600.0,73.4825,73.4899,73.4604,73.4825,6600.0
2012-10-03 13:05:00,99.77,99.78,99.64,99.64,20100.0,73.4751,73.4825,73.3794,73.3794,20100.0
2012-10-03 13:10:00,99.67,99.71,99.66,99.69,7100.0,73.4015,73.431,73.3941,73.4162,7100.0
2012-10-03 13:15:00,99.7,99.78,99.66,99.78,23700.0,73.4236,73.4825,73.3941,73.4825,23700.0
2012-10-03 13:20:00,99.79,99.79,99.63,99.65,22600.0,73.4899,73.4899,73.372,73.3868,22600.0
2012-10-03 13:25:00,99.65,99.66,99.64,99.64,6300.0,73.3868,73.3941,73.3794,73.3794,6300.0
2012-10-03 13:30:00,99.64,99.66,99.56,99.57,10200.0,73.3794,73.3941,73.3205,73.3279,10200.0
2012-10-03 13:35:00,99.58,99.58,99.31,99.32,22800.0,73.3352,73.3352,73.1364,73.1437,22800.0
2012-10-03 13:40:00,99.33,99.33,99.22,99.27,22300.0,73.1511,73.1511,73.0701,73.1069,22300.0
2012-10-03 13:45:00,99.27,99.33,99.21,99.22,17200.0,73.1069,73.1511,73.0627,73.0701,17200.0
2012-10-03 13:50:00,99.23,99.39,99.23,99.37,13800.0,73.0775,73.1953,73.0775,73.1806,13800.0
2012-10-03 13:55:00,99.37,99.47,99.37,99.42,15200.0,73.1806,73.2542,73.1806,73.2174,15200.0
2012-10-03 14:00:00,99.42,99.44,99.4,99.43,16700.0,73.2174,73.2321,73.2027,73.2248,16700.0
2012-10-03 14:05:00,99.43,99.45,99.39,99.44,19800.0,73.2248,73.2395,73.1953,73.2321,19800.0
2012-10-03 14:10:00,99.45,99.51,99.45,99.48,15100.0,73.2395,73.2837,73.2395,73.2616,15100.0
2012-10-03 14:15:00,99.5,99.51,99.43,99.5,23000.0,73.2763,73.2837,73.2248,73.2763,23000.0
2012-10-03 14:20:00,99.5,99.54,99.49,99.53,14900.0,73.2763,73.3058,73.2689,73.2984,14900.0
2012-10-03 14:25:00,99.52,99.58,99.47,99.51,18500.0,73.291,73.3352,73.2542,73.2837,18500.0
2012-10-03 14:30:00,99.51,99.66,99.49,99.65,14300.0,73.2837,73.3941,73.2689,73.3868,14300.0
2012-10-03 14:35:00,99.65,99.72,99.64,99.72,20200.0,73.3868,73.4383,73.3794,73.4383,20200.0
2012-10-03 14:40:00,99.72,99.75,99.71,99.73,11500.0,73.4383,73.4604,73.431,73.4457,11500.0
2012-10-03 14:45:00,99.74,99.76,99.7,99.71,15200.0,73.453,73.4678,73.4236,73.431,15200.0
2012-10-03 14:50:00,99.71,99.72,99.63,99.64,17900.0,73.431,73.4383,73.372,73.3794,17900.0
2012-10-03 14:55:00,99.64,99.68,99.6,99.68,11300.0,73.3794,73.4089,73.3499,73.4089,11300.0
2012-10-03 15:00:00,99.69,99.7,99.63,99.69,19200.0,73.4162,73.4236,73.372,73.4162,19200.0
2012-10-03 15:05:00,99.69,99.71,99.66,99.68,9400.0,73.4162,73.431,73.3941,73.4089,9400.0
2012-10-03 15:10:00,99.69,99.7,99.64,99.65,22700.0,73.4162,73.4236,73.3794,73.3868,22700.0
2012-10-03 15:15:00,99.66,99.68,99.63,99.66,25900.0,73.3941,73.4089,73.372,73.3941,25900.0
2012-10-03 15:20:00,99.66,99.69,99.59,99.66,32700.0,73.3941,73.4162,73.3426,73.3941,32700.0
2012-10-03 15:25:00,99.65,99.73,99.64,99.7,36800.0,73.3868,73.4457,73.3794,73.4236,36800.0
2012-10-03 15:30:00,99.7,99.74,99.69,99.71,32100.0,73.4236,73.453,73.4162,73.431,32100.0
2012-10-03 15:35:00,99.71,99.74,99.67,99.7,35000.0,73.431,73.453,73.4015,73.4236,35000.0
2012-10-03 15:40:00,99.7,99.7,99.58,99.67,55000.0,73.4236,73.4236,73.3352,73.4015,55000.0
2012-10-03 15:45:00,99.67,99.69,99.64,99.66,43900.0,73.4015,73.4162,73.3794,73.3941,43900.0
2012-10-03 15:50:00,99.66,99.7,99.61,99.67,68500.0,73.3941,73.4236,73.3573,73.4015,68500.0
2012-10-03 15:55:00,99.67,99.72,99.55,99.61,98300.0,73.4015,73.4383,73.3131,73.3573,98300.0
2012-10-04 09:30:00,99.98,100.43,99.96,100.34,92400.0,73.6298,73.9612,73.6151,73.8949,92400.0
2012-10-04 09:35:00,100.3,100.73,100.26,100.61,52500.0,73.8655,74.1821,73.836,74.0938,52500.0
2012-10-04 09:40:00,100.6,100.81,100.56,100.73,66300.0,74.0864,74.241,74.0569,74.1821,66300.0
2012-10-04 09:45:00,100.73,100.74,100.48,100.58,31200.0,74.1821,74.1895,73.998,74.0717,31200.0
2012-10-04 09:50:00,100.58,100.69,100.57,100.65,40500.0,74.0717,74.1527,74.0643,74.1232,40500.0
2012-10-04 09:55:00,100.66,100.75,100.65,100.73,28500.0,74.1306,74.1969,74.1232,74.1821,28500.0
2012-10-04 10:00:00,100.74,100.82,100.61,100.77,39600.0,74.1895,74.2484,74.0938,74.2116,39600.0
2012-10-04 10:05:00,100.76,101.01,100.73,101.0,41400.0,74.2042,74.3883,74.1821,74.381,41400.0
2012-10-04 10:10:00,101.01,101.25,101.01,101.18,38300.0,74.3883,74.5651,74.3883,74.5135,38300.0
2012-10-04 10:15:00,101.18,101.31,101.08,101.08,24100.0,74.5135,74.6093,74.4399,74.4399,24100.0
2012-10-04 10:20:00,101.1,101.1,100.78,100.81,35100.0,74.4546,74.4546,74.219,74.241,35100.0
2012-10-04 10:25:00,100.81,100.9,100.8,100.82,21600.0,74.241,74.3073,74.2337,74.2484,21600.0
2012-10-04 10:30:00,100.79,100.86,100.68,100.69,55700.0,74.2263,74.2779,74.1453,74.1527,55700.0
2012-10-04 10:35:00,100.7,100.74,100.63,100.73,23700.0,74.16,74.1895,74.1085,74.1821,23700.0
2012-10-04 10:40:00,100.72,100.79,100.68,100.75,24600.0,74.1748,74.2263,74.1453,74.1969,24600.0
2012-10-04 10:45:00,100.75,100.81,100.74,100.75,24200.0,74.1969,74.241,74.1895,74.1969,24200.0
2012-10-04 10:50:00,100.75,100.79,100.71,100.78,17400.0,74.1969,74.2263,74.1674,74.219,17400.0
2012-10-04 10:55:00,100.76,100.8,100.71,100.78,14300.0,74.2042,74.2337,74.1674,74.219,14300.0
2012-10-04 11:00:00,100.76,100.87,100.76,100.81,16400.0,74.2042,74.2852,74.2042,74.241,16400.0
2012-10-04 11:05:00,100.82,100.82,100.57,100.61,29300.0,74.2484,74.2484,74.0643,74.0938,29300.0
2012-10-04 11:10:00,100.59,100.64,100.51,100.55,16800.0,74.079,74.1158,74.0201,74.0496,16800.0
2012-10-04 11:15:00,100.55,100.57,100.42,100.49,24700.0,74.0496,74.0643,73.9538,74.0054,24700.0
2012-10-04 11:20:00,100.5,100.51,100.41,100.45,26500.0,74.0127,74.0201,73.9465,73.9759,26500.0
2012-10-04 11:25:00,100.48,100.56,100.45,100.51,18900.0,73.998,74.0569,73.9759,74.0201,18900.0
2012-10-04 11:30:00,100.51,100.57,100.42,100.55,19600.0,74.0201,74.0643,73.9538,74.0496,19600.0
2012-10-04 11:35:00,100.57,100.67,100.55,100.62,10400.0,74.0643,74.1379,74.0496,74.1011,10400.0
2012-10-04 11:40:00,100.63,100.68,100.58,100.66,8200.0,74.1085,74.1453,74.0717,74.1306,8200.0
2012-10-04 11:45:00,100.65,100.65,100.63,100.64,4300.0,74.1232,74.1232,74.1085,74.1158,4300.0
2012-10-04 11:50:00,100.64,100.66,100.59,100.64,5300.0,74.1158,74.1306,74.079,74.1158,5300.0
2012-10-04 11:55:00,100.64,100.77,100.64,100.75,7900.0,74.1158,74.2116,74.1158,74.1969,7900.0
2012-10-04 12:00:00,100.77,100.81,100.76,100.76,9300.0,74.2116,74.241,74.2042,74.2042,9300.0
2012-10-04 12:05:00,100.74,100.88,100.74,100.86,7300.0,74.1895,74.2926,74.1895,74.2779,7300.0
2012-10-04 12:10:00,100.85,101.09,100.85,101.09,28200.0,74.2705,74.4472,74.2705,74.4472,28200.0
2012-10-04 12:15:00,101.08,101.15,101.07,101.07,16600.0,74.4399,74.4914,74.4325,74.4325,16600.0
2012-10-04 12:20:00,101.08,101.23,101.08,101.23,7800.0,74.4399,74.5504,74.4399,74.5504,7800.0
2012-10-04 12:25:00,101.2,101.22,101.08,101.12,9800.0,74.5283,74.543,74.4399,74.4693,9800.0
2012-10-04 12:30:00,101.14,101.26,101.14,101.23,6100.0,74.4841,74.5724,74.4841,74.5504,6100.0
2012-10-04 12:35:00,101.25,101.3,101.25,101.27,10600.0,74.5651,74.6019,74.5651,74.5798,10600.0
2012-10-04 12:40:00,101.27,101.29,101.12,101.19,10200.0,74.5798,74.5945,74.4693,74.5209,10200.0
2012-10-04 12:45:00,101.18,101.25,101.18,101.22,6200.0,74.5135,74.5651,74.5135,74.543,6200.0
2012-10-04 12:50:00,101.23,101.28,101.2,101.26,10600.0,74.5504,74.5872,74.5283,74.5724,10600.0
2012-10-04 12:55:00,101.27,101.32,101.26,101.32,8200.0,74.5798,74.6166,74.5724,74.6166,8200.0
2012-10-04 13:00:00,101.34,101.35,101.3,101.31,7700.0,74.6314,74.6387,74.6019,74.6093,7700.0
2012-10-04 13:05:00,101.33,101.39,101.33,101.38,13900.0,74.624,74.6682,74.624,74.6608,13900.0
2012-10-04 13:10:00,101.37,101.37,101.26,101.27,9100.0,74.6535,74.6535,74.5724,74.5798,9100.0
2012-10-04 13:15:00,101.27,101.36,101.27,101.35,9900.0,74.5798,74.6461,74.5798,74.6387,9900.0
2012-10-04 13:20:00,101.35,101.41,101.35,101.39,7900.0,74.6387,74.6829,74.6387,74.6682,7900.0
2012-10-04 13:25:00,101.42,101.48,101.41,101.46,12400.0,74.6903,74.7345,74.6829,74.7197,12400.0
2012-10-04 13:30:00,101.46,101.53,101.45,101.47,13000.0,74.7197,74.7713,74.7124,74.7271,13000.0
2012-10-04 13:35:00,101.46,101.48,101.41,101.44,12400.0,74.7197,74.7345,74.6829,74.705,12400.0
2012-10-04 13:40:00,101.43,101.53,101.43,101.52,23500.0,74.6976,74.7713,74.6976,74.7639,23500.0
2012-10-04 13:45:00,101.53,101.6,101.53,101.56,21700.0,74.7713,74.8228,74.7713,74.7934,21700.0
2012-10-04 13:50:00,101.56,101.56,101.48,101.49,14600.0,74.7934,74.7934,74.7345,74.7418,14600.0
2012-10-04 13:55:00,101.48,101.6,101.48,101.6,12500.0,74.7345,74.8228,74.7345,74.8228,12500.0
2012-10-04 14:00:00,101.59,101.59,101.41,101.48,28300.0,74.8155,74.8155,74.6829,74.7345,28300.0
2012-10-04 14:05:00,101.45,101.52,101.41,101.45,9500.0,74.7124,74.7639,74.6829,74.7124,9500.0
2012-10-04 14:10:00,101.47,101.5,101.42,101.45,15200.0,74.7271,74.7492,74.6903,74.7124,15200.0
2012-10-04 14:15:00,101.45,101.53,101.44,101.52,21500.0,74.7124,74.7713,74.705,74.7639,21500.0
2012-10-04 14:20:00,101.51,101.54,101.48,101.51,16800.0,74.7566,74.7786,74.7345,74.7566,16800.0
2012-10-04 14:25:00,101.51,101.55,101.48,101.54,18000.0,74.7566,74.786,74.7345,74.7786,18000.0
2012-10-04 14:30:00,101.53,101.57,101.5,101.52,13200.0,74.7713,74.8007,74.7492,74.7639,13200.0
2012-10-04 14:35:00,101.51,101.57,101.49,101.55,17800.0,74.7566,74.8007,74.7418,74.786,17800.0
2012-10-04 14:40:00,101.54,101.61,101.53,101.53,11100.0,74.7786,74.8302,74.7713,74.7713,11100.0
2012-10-04 14:45:00,101.52,101.55,101.47,101.55,12200.0,74.7639,74.786,74.7271,74.786,12200.0
2012-10-04 14:50:00,101.54,101.55,101.46,101.47,9900.0,74.7786,74.786,74.7197,74.7271,9900.0
2012-10-04 14:55:00,101.47,101.52,101.4,101.41,58000.0,74.7271,74.7639,74.6755,74.6829,58000.0
2012-10-04 15:00:00,101.41,101.41,101.34,101.41,29000.0,74.6829,74.6829,74.6314,74.6829,29000.0
2012-10-04 15:05:00,101.41,101.45,101.38,101.4,18800.0,74.6829,74.7124,74.6608,74.6755,18800.0
2012-10-04 15:10:00,101.4,101.53,101.4,101.53,17100.0,74.6755,74.7713,74.6755,74.7713,17100.0
2012-10-04 15:15:00,101.53,101.69,101.53,101.65,44700.0,74.7713,74.8891,74.7713,74.8597,44700.0
2012-10-04 15:20:00,101.65,101.65,101.56,101.56,20000.0,74.8597,74.8597,74.7934,74.7934,20000.0
2012-10-04 15:25:00,101.56,101.56,101.51,101.52,20200.0,74.7934,74.7934,74.7566,74.7639,20200.0
2012-10-04 15:30:00,101.53,101.55,101.46,101.49,32100.0,74.7713,74.786,74.7197,74.7418,32100.0
2012-10-04 15:35:00,101.49,101.55,101.48,101.55,24300.0,74.7418,74.786,74.7345,74.786,24300.0
2012-10-04 15:40:00,101.55,101.61,101.52,101.59,21200.0,74.786,74.8302,74.7639,74.8155,21200.0
2012-10-04 15:45:00,101.59,101.63,101.56,101.58,45800.0,74.8155,74.8449,74.7934,74.8081,45800.0
2012-10-04 15:50:00,101.58,101.59,101.35,101.4,106900.0,74.8081,74.8155,74.6387,74.6755,106900.0
2012-10-04 15:55:00,101.38,101.5,101.35,101.47,117900.0,74.6608,74.7492,74.6387,74.7271,117900.0
2012-10-05 09:30:00,101.8,102.0,101.75,101.95,42600.0,74.9701,75.1174,74.9333,75.0806,42600.0
2012-10-05 09:35:00,101.96,102.0,101.86,101.88,22400.0,75.088,75.1174,75.0143,75.029,22400.0
2012-10-05 09:40:00,101.88,101.94,101.67,101.84,23300.0,75.029,75.0732,74.8744,74.9996,23300.0
2012-10-05 09:45:00,101.8,101.9,101.8,101.84,10500.0,74.9701,75.0438,74.9701,74.9996,10500.0
2012-10-05 09:50:00,101.84,101.95,101.79,101.83,12200.0,74.9996,75.0806,74.9628,74.9922,12200.0
2012-10-05 09:55:00,101.82,101.88,101.72,101.86,13500.0,74.9849,75.029,74.9112,75.0143,13500.0
2012-10-05 10:00:00,101.86,101.86,101.77,101.8,10700.0,75.0143,75.0143,74.948,74.9701,10700.0
2012-10-05 10:05:00,101.79,101.93,101.73,101.89,11300.0,74.9628,75.0659,74.9186,75.0364,11300.0
2012-10-05 10:10:00,101.91,101.98,101.9,101.96,9800.0,75.0511,75.1027,75.0438,75.088,9800.0
2012-10-05 10:15:00,101.99,102.31,101.98,102.31,23700.0,75.1101,75.3457,75.1027,75.3457,23700.0
2012-10-05 10:20:00,102.31,102.38,102.26,102.3,23400.0,75.3457,75.3973,75.3089,75.3383,23400.0
2012-10-05 10:25:00,102.33,102.39,102.25,102.25,17700.0,75.3604,75.4046,75.3015,75.3015,17700.0
2012-10-05 10:30:00,102.26,102.4,102.26,102.33,10900.0,75.3089,75.412,75.3089,75.3604,10900.0
2012-10-05 10:35:00,102.32,102.32,102.17,102.17,14200.0,75.3531,75.3531,75.2426,75.2426,14200.0
2012-10-05 10:40:00,102.17,102.23,102.14,102.16,17700.0,75.2426,75.2868,75.2205,75.2352,17700.0
2012-10-05 10:45:00,102.17,102.22,101.98,102.01,14100.0,75.2426,75.2794,75.1027,75.1248,14100.0
2012-10-05 10:50:00,101.99,102.0,101.9,101.93,18100.0,75.1101,75.1174,75.0438,75.0659,18100.0
2012-10-05 10:55:00,101.92,102.01,101.91,101.98,24800.0,75.0585,75.1248,75.0511,75.1027,24800.0
2012-10-05 11:00:00,101.98,102.07,101.93,102.03,9900.0,75.1027,75.169,75.0659,75.1395,9900.0
2012-10-05 11:05:00,102.0,102.08,102.0,102.05,10400.0,75.1174,75.1763,75.1174,75.1542,10400.0
2012-10-05 11:10:00,102.05,102.12,102.01,102.12,7400.0,75.1542,75.2058,75.1248,75.2058,7400.0
2012-10-05 11:15:00,102.12,102.15,102.04,102.13,9600.0,75.2058,75.2279,75.1469,75.2132,9600.0
2012-10-05 11:20:00,102.13,102.19,102.12,102.13,4700.0,75.2132,75.2573,75.2058,75.2132,4700.0
2012-10-05 11:25:00,102.1,102.14,102.08,102.1,6100.0,75.1911,75.2205,75.1763,75.1911,6100.0
2012-10-05 11:30:00,102.09,102.2,102.08,102.19,21400.0,75.1837,75.2647,75.1763,75.2573,21400.0
2012-10-05 11:35:00,102.19,102.2,102.09,102.18,7000.0,75.2573,75.2647,75.1837,75.25,7000.0
2012-10-05 11:40:00,102.18,102.18,102.02,102.06,10800.0,75.25,75.25,75.1321,75.1616,10800.0
2012-10-05 11:45:00,102.08,102.21,102.08,102.11,21900.0,75.1763,75.2721,75.1763,75.1984,21900.0
2012-10-05 11:50:00,102.12,102.19,102.12,102.19,5200.0,75.2058,75.2573,75.2058,75.2573,5200.0
2012-10-05 11:55:00,102.19,102.25,102.19,102.22,11000.0,75.2573,75.3015,75.2573,75.2794,11000.0
2012-10-05 12:00:00,102.23,102.24,102.19,102.21,23700.0,75.2868,75.2942,75.2573,75.2721,23700.0
2012-10-05 12:05:00,102.2,102.2,102.06,102.06,15600.0,75.2647,75.2647,75.1616,75.1616,15600.0
2012-10-05 12:10:00,102.06,102.16,102.05,102.14,6800.0,75.1616,75.2352,75.1542,75.2205,6800.0
2012-10-05 12:15:00,102.16,102.21,102.16,102.18,6100.0,75.2352,75.2721,75.2352,75.25,6100.0
2012-10-05 12:20:00,102.18,102.18,102.11,102.12,4800.0,75.25,75.25,75.1984,75.2058,4800.0
2012-10-05 12:25:00,102.13,102.17,102.11,102.13,15800.0,75.2132,75.2426,75.1984,75.2132,15800.0
2012-10-05 12:30:00,102.13,102.21,102.13,102.2,3900.0,75.2132,75.2721,75.2132,75.2647,3900.0
2012-10-05 12:35:00,102.2,102.21,102.02,102.02,6100.0,75.2647,75.2721,75.1321,75.1321,6100.0
2012-10-05 12:40:00,102.02,102.07,102.01,102.03,10300.0,75.1321,75.169,75.1248,75.1395,10300.0
2012-10-05 12:45:00,102.03,102.03,101.89,101.92,8700.0,75.1395,75.1395,75.0364,75.0585,8700.0
2012-10-05 12:50:00,101.93,102.0,101.91,101.98,10500.0,75.0659,75.1174,75.0511,75.1027,10500.0
2012-10-05 12:55:00,102.0,102.04,101.9,101.9,15000.0,75.1174,75.1469,75.0438,75.0438,15000.0
2012-10-05 13:00:00,101.9,101.96,101.9,101.95,4000.0,75.0438,75.088,75.0438,75.0806,4000.0
2012-10-05 13:05:00,101.98,102.05,101.98,102.05,9600.0,75.1027,75.1542,75.1027,75.1542,9600.0
2012-10-05 13:10:00,102.05,102.12,102.04,102.05,10100.0,75.1542,75.2058,75.1469,75.1542,10100.0
2012-10-05 13:15:00,102.05,102.11,102.05,102.1,6200.0,75.1542,75.1984,75.1542,75.1911,6200.0
2012-10-05 13:20:00,102.09,102.1,102.06,102.08,4000.0,75.1837,75.1911,75.1616,75.1763,4000.0
2012-10-05 13:25:00,102.08,102.09,101.95,101.95,8600.0,75.1763,75.1837,75.0806,75.0806,8600.0
2012-10-05 13:30:00,101.96,101.98,101.92,101.93,8100.0,75.088,75.1027,75.0585,75.0659,8100.0
2012-10-05 13:35:00,101.93,101.98,101.9,101.91,8700.0,75.0659,75.1027,75.0438,75.0511,8700.0
2012-10-05 13:40:00,101.9,101.95,101.9,101.95,3100.0,75.0438,75.0806,75.0438,75.0806,3100.0
2012-10-05 13:45:00,101.96,101.96,101.8,101.8,10100.0,75.088,75.088,74.9701,74.9701,10100.0
2012-10-05 13:50:00,101.81,101.94,101.81,101.94,6800.0,74.9775,75.0732,74.9775,75.0732,6800.0
2012-10-05 13:55:00,101.96,101.98,101.95,101.96,8500.0,75.088,75.1027,75.0806,75.088,8500.0
2012-10-05 14:00:00,101.97,101.97,101.92,101.95,3400.0,75.0953,75.0953,75.0585,75.0806,3400.0
2012-10-05 14:05:00,101.96,101.96,101.89,101.94,5500.0,75.088,75.088,75.0364,75.0732,5500.0
2012-10-05 14:10:00,101.93,101.98,101.92,101.97,19000.0,75.0659,75.1027,75.0585,75.0953,19000.0
2012-10-05 14:15:00,101.98,102.05,101.97,102.05,8000.0,75.1027,75.1542,75.0953,75.1542,8000.0
2012-10-05 14:20:00,102.06,102.06,102.02,102.02,5600.0,75.1616,75.1616,75.1321,75.1321,5600.0
2012-10-05 14:25:00,102.02,102.07,101.99,102.07,5200.0,75.1321,75.169,75.1101,75.169,5200.0
2012-10-05 14:30:00,102.07,102.07,101.95,101.95,10800.0,75.169,75.169,75.0806,75.0806,10800.0
2012-10-05 14:35:00,101.94,101.96,101.89,101.91,14200.0,75.0732,75.088,75.0364,75.0511,14200.0
2012-10-05 14:40:00,101.91,101.99,101.9,101.99,16700.0,75.0511,75.1101,75.0438,75.1101,16700.0
2012-10-05 14:45:00,101.98,102.01,101.97,101.98,10700.0,75.1027,75.1248,75.0953,75.1027,10700.0
2012-10-05 14:50:00,101.98,101.98,101.73,101.73,21000.0,75.1027,75.1027,74.9186,74.9186,21000.0
2012-10-05 14:55:00,101.73,101.81,101.68,101.71,20600.0,74.9186,74.9775,74.8818,74.9038,20600.0
2012-10-05 15:00:00,101.71,101.82,101.7,101.79,11900.0,74.9038,74.9849,74.8965,74.9628,11900.0
2012-10-05 15:05:00,101.79,101.81,101.73,101.78,16400.0,74.9628,74.9775,74.9186,74.9554,16400.0
2012-10-05 15:10:00,101.78,101.8,101.66,101.8,10700.0,74.9554,74.9701,74.867,74.9701,10700.0
2012-10-05 15:15:00,101.79,101.85,101.79,101.84,13200.0,74.9628,75.0069,74.9628,74.9996,13200.0
2012-10-05 15:20:00,101.85,101.88,101.79,101.88,20200.0,75.0069,75.029,74.9628,75.029,20200.0
2012-10-05 15:25:00,101.87,101.9,101.83,101.84,13300.0,75.0217,75.0438,74.9922,74.9996,13300.0
2012-10-05 15:30:00,101.84,101.86,101.7,101.72,26400.0,74.9996,75.0143,74.8965,74.9112,26400.0
2012-10-05 15:35:00,101.7,101.73,101.54,101.57,20000.0,74.8965,74.9186,74.7786,74.8007,20000.0
2012-10-05 15:40:00,101.56,101.66,101.55,101.62,16700.0,74.7934,74.867,74.786,74.8376,16700.0
2012-10-05 15:45:00,101.63,101.75,101.61,101.75,15200.0,74.8449,74.9333,74.8302,74.9333,15200.0
2012-10-05 15:50:00,101.74,101.75,101.65,101.7,35300.0,74.9259,74.9333,74.8597,74.8965,35300.0
2012-10-05 15:55:00,101.7,101.84,101.69,101.8,61800.0,74.8965,74.9996,74.8891,74.9701,61800.0
2012-10-08 09:30:00,101.59,101.77,101.26,101.41,33300.0,74.8155,74.948,74.5724,74.6829,33300.0
2012-10-08 09:35:00,101.4,101.68,101.29,101.53,12500.0,74.6755,74.8818,74.5945,74.7713,12500.0
2012-10-08 09:40:00,101.46,101.7,101.26,101.43,44400.0,74.7197,74.8965,74.5724,74.6976,44400.0
2012-10-08 09:45:00,101.37,101.44,101.14,101.14,17500.0,74.6535,74.705,74.4841,74.4841,17500.0
2012-10-08 09:50:00,101.19,101.27,101.12,101.24,13300.0,74.5209,74.5798,74.4693,74.5577,13300.0
2012-10-08 09:55:00,101.26,101.29,101.22,101.24,27000.0,74.5724,74.5945,74.543,74.5577,27000.0
2012-10-08 10:00:00,101.25,101.29,101.19,101.22,13500.0,74.5651,74.5945,74.5209,74.543,13500.0
2012-10-08 10:05:00,101.24,101.29,101.06,101.26,19500.0,74.5577,74.5945,74.4252,74.5724,19500.0
2012-10-08 10:10:00,101.3,101.39,101.27,101.37,8800.0,74.6019,74.6682,74.5798,74.6535,8800.0
2012-10-08 10:15:00,101.32,101.35,101.27,101.32,6500.0,74.6166,74.6387,74.5798,74.6166,6500.0
2012-10-08 10:20:00,101.33,101.4,101.28,101.3,8900.0,74.624,74.6755,74.5872,74.6019,8900.0
2012-10-08 10:25:00,101.32,101.42,101.3,101.38,6500.0,74.6166,74.6903,74.6019,74.6608,6500.0
2012-10-08 10:30:00,101.42,101.42,101.35,101.4,5300.0,74.6903,74.6903,74.6387,74.6755,5300.0
2012-10-08 10:35:00,101.4,101.45,101.27,101.33,7700.0,74.6755,74.7124,74.5798,74.624,7700.0
2012-10-08 10:40:00,101.36,101.47,101.34,101.45,7600.0,74.6461,74.7271,74.6314,74.7124,7600.0
2012-10-08 10:45:00,101.42,101.5,101.38,101.46,7600.0,74.6903,74.7492,74.6608,74.7197,7600.0
2012-10-08 10:50:00,101.47,101.59,101.43,101.55,6100.0,74.7271,74.8155,74.6976,74.786,6100.0
2012-10-08 10:55:00,101.55,101.55,101.46,101.49,3500.0,74.786,74.786,74.7197,74.7418,3500.0
2012-10-08 11:00:00,101.46,101.49,101.44,101.45,4100.0,74.7197,74.7418,74.705,74.7124,4100.0
2012-10-08 11:05:00,101.47,101.47,101.3,101.32,5100.0,74.7271,74.7271,74.6019,74.6166,5100.0
2012-10-08 11:10:00,101.29,101.41,101.28,101.36,5900.0,74.5945,74.6829,74.5872,74.6461,5900.0
2012-10-08 11:15:00,101.36,101.38,101.2,101.24,9500.0,74.6461,74.6608,74.5283,74.5577,9500.0
2012-10-08 11:20:00,101.21,101.24,101.17,101.18,7900.0,74.5356,74.5577,74.5062,74.5135,7900.0
2012-10-08 11:25:00,101.17,101.3,101.14,101.28,9000.0,74.5062,74.6019,74.4841,74.5872,9000.0
2012-10-08 11:30:00,101.27,101.3,101.2,101.26,12900.0,74.5798,74.6019,74.5283,74.5724,12900.0
2012-10-08 11:35:00,101.25,101.28,101.2,101.25,11200.0,74.5651,74.5872,74.5283,74.5651,11200.0
2012-10-08 11:40:00,101.25,101.25,101.1,101.15,7700.0,74.5651,74.5651,74.4546,74.4914,7700.0
2012-10-08 11:45:00,101.14,101.23,101.1,101.21,16600.0,74.4841,74.5504,74.4546,74.5356,16600.0
2012-10-08 11:50:00,101.21,101.25,101.16,101.21,3900.0,74.5356,74.5651,74.4988,74.5356,3900.0
2012-10-08 11:55:00,101.24,101.28,101.2,101.26,3700.0,74.5577,74.5872,74.5283,74.5724,3700.0
2012-10-08 12:00:00,101.24,101.26,101.21,101.21,2200.0,74.5577,74.5724,74.5356,74.5356,2200.0
2012-10-08 12:05:00,101.23,101.28,101.2,101.27,6200.0,74.5504,74.5872,74.5283,74.5798,6200.0
2012-10-08 12:10:00,101.24,101.33,101.24,101.27,4400.0,74.5577,74.624,74.5577,74.5798,4400.0
2012-10-08 12:15:00,101.29,101.35,101.26,101.29,4500.0,74.5945,74.6387,74.5724,74.5945,4500.0
2012-10-08 12:20:00,101.27,101.33,101.24,101.29,4300.0,74.5798,74.624,74.5577,74.5945,4300.0
2012-10-08 12:25:00,101.28,101.33,101.23,101.31,4000.0,74.5872,74.624,74.5504,74.6093,4000.0
2012-10-08 12:30:00,101.31,101.33,101.26,101.29,3100.0,74.6093,74.624,74.5724,74.5945,3100.0
2012-10-08 12:35:00,101.28,101.3,101.25,101.25,2200.0,74.5872,74.6019,74.5651,74.5651,2200.0
2012-10-08 12:40:00,101.26,101.3,101.25,101.3,1400.0,74.5724,74.6019,74.5651,74.6019,1400.0
2012-10-08 12:45:00,101.29,101.34,101.29,101.31,2500.0,74.5945,74.6314,74.5945,74.6093,2500.0
2012-10-08 12:50:00,101.36,101.39,101.32,101.34,2500.0,74.6461,74.6682,74.6166,74.6314,2500.0
2012-10-08 12:55:00,101.39,101.42,101.37,101.41,7600.0,74.6682,74.6903,74.6535,74.6829,7600.0
2012-10-08 13:00:00,101.39,101.48,101.36,101.43,7000.0,74.6682,74.7345,74.6461,74.6976,7000.0
2012-10-08 13:05:00,101.43,101.47,101.4,101.47,3600.0,74.6976,74.7271,74.6755,74.7271,3600.0
2012-10-08 13:10:00,101.5,101.56,101.48,101.56,2800.0,74.7492,74.7934,74.7345,74.7934,2800.0
2012-10-08 13:15:00,101.56,101.59,101.52,101.57,3600.0,74.7934,74.8155,74.7639,74.8007,3600.0
2012-10-08 13:20:00,101.56,101.56,101.47,101.5,6700.0,74.7934,74.7934,74.7271,74.7492,6700.0
2012-10-08 13:25:00,101.5,101.53,101.47,101.47,2900.0,74.7492,74.7713,74.7271,74.7271,2900.0
2012-10-08 13:30:00,101.5,101.56,101.48,101.56,4700.0,74.7492,74.7934,74.7345,74.7934,4700.0
2012-10-08 13:35:00,101.51,101.56,101.46,101.5,2600.0,74.7566,74.7934,74.7197,74.7492,2600.0
2012-10-08 13:40:00,101.45,101.51,101.41,101.5,8900.0,74.7124,74.7566,74.6829,74.7492,8900.0
2012-10-08 13:45:00,101.48,101.52,101.36,101.37,12800.0,74.7345,74.7639,74.6461,74.6535,12800.0
2012-10-08 13:50:00,101.38,101.41,101.33,101.41,9100.0,74.6608,74.6829,74.624,74.6829,9100.0
2012-10-08 13:55:00,101.39,101.42,101.33,101.36,8700.0,74.6682,74.6903,74.624,74.6461,8700.0
2012-10-08 14:00:00,101.32,101.38,101.32,101.36,11000.0,74.6166,74.6608,74.6166,74.6461,11000.0
2012-10-08 14:05:00,101.37,101.39,101.34,101.37,7100.0,74.6535,74.6682,74.6314,74.6535,7100.0
2012-10-08 14:10:00,101.38,101.42,101.34,101.37,9700.0,74.6608,74.6903,74.6314,74.6535,9700.0
2012-10-08 14:15:00,101.39,101.41,101.38,101.4,4700.0,74.6682,74.6829,74.6608,74.6755,4700.0
2012-10-08 14:20:00,101.41,101.44,101.37,101.39,4700.0,74.6829,74.705,74.6535,74.6682,4700.0
2012-10-08 14:25:00,101.39,101.44,101.35,101.36,7800.0,74.6682,74.705,74.6387,74.6461,7800.0
2012-10-08 14:30:00,101.35,101.39,101.34,101.35,6300.0,74.6387,74.6682,74.6314,74.6387,6300.0
2012-10-08 14:35:00,101.35,101.37,101.34,101.34,7100.0,74.6387,74.6535,74.6314,74.6314,7100.0
2012-10-08 14:40:00,101.32,101.35,101.3,101.32,6700.0,74.6166,74.6387,74.6019,74.6166,6700.0
2012-10-08 14:45:00,101.32,101.36,101.3,101.35,8500.0,74.6166,74.6461,74.6019,74.6387,8500.0
2012-10-08 14:50:00,101.34,101.34,101.3,101.31,4900.0,74.6314,74.6314,74.6019,74.6093,4900.0
2012-10-08 14:55:00,101.3,101.35,101.29,101.33,6600.0,74.6019,74.6387,74.5945,74.624,6600.0
2012-10-08 15:00:00,101.34,101.4,101.33,101.36,9500.0,74.6314,74.6755,74.624,74.6461,9500.0
2012-10-08 15:05:00,101.39,101.4,101.29,101.29,5100.0,74.6682,74.6755,74.5945,74.5945,5100.0
2012-10-08 15:10:00,101.28,101.3,101.26,101.27,9000.0,74.5872,74.6019,74.5724,74.5798,9000.0
2012-10-08 15:15:00,101.27,101.37,101.27,101.35,12100.0,74.5798,74.6535,74.5798,74.6387,12100.0
2012-10-08 15:20:00,101.36,101.38,101.32,101.32,8600.0,74.6461,74.6608,74.6166,74.6166,8600.0
2012-10-08 15:25:00,101.33,101.42,101.31,101.39,11000.0,74.624,74.6903,74.6093,74.6682,11000.0
2012-10-08 15:30:00,101.39,101.39,101.33,101.34,8800.0,74.6682,74.6682,74.624,74.6314,8800.0
2012-10-08 15:35:00,101.34,101.36,101.32,101.32,13200.0,74.6314,74.6461,74.6166,74.6166,13200.0
2012-10-08 15:40:00,101.34,101.35,101.29,101.32,21300.0,74.6314,74.6387,74.5945,74.6166,21300.0
2012-10-08 15:45:00,101.33,101.34,101.29,101.31,16300.0,74.624,74.6314,74.5945,74.6093,16300.0
2012-10-08 15:50:00,101.29,101.35,101.27,101.31,32800.0,74.5945,74.6387,74.5798,74.6093,32800.0
2012-10-08 15:55:00,101.33,101.4,101.33,101.35,30500.0,74.624,74.6755,74.624,74.6387,30500.0
2012-10-09 09:30:00,101.35,101.66,101.35,101.47,30100.0,74.6387,74.867,74.6387,74.7271,30100.0
2012-10-09 09:35:00,101.48,101.48,101.34,101.44,23300.0,74.7345,74.7345,74.6314,74.705,23300.0
2012-10-09 09:40:00,101.42,101.7,101.41,101.42,17400.0,74.6903,74.8965,74.6829,74.6903,17400.0
2012-10-09 09:45:00,101.5,101.55,101.05,101.07,17900.0,74.7492,74.786,74.4178,74.4325,17900.0
2012-10-09 09:50:00,101.04,101.34,101.04,101.28,12300.0,74.4104,74.6314,74.4104,74.5872,12300.0
2012-10-09 09:55:00,101.27,101.49,101.23,101.38,14700.0,74.5798,74.7418,74.5504,74.6608,14700.0
2012-10-09 10:00:00,101.41,101.68,101.35,101.54,14400.0,74.6829,74.8818,74.6387,74.7786,14400.0
2012-10-09 10:05:00,101.53,101.56,101.46,101.54,10000.0,74.7713,74.7934,74.7197,74.7786,10000.0
2012-10-09 10:10:00,101.56,101.69,101.52,101.58,12300.0,74.7934,74.8891,74.7639,74.8081,12300.0
2012-10-09 10:15:00,101.56,101.77,101.56,101.68,22800.0,74.7934,74.948,74.7934,74.8818,22800.0
2012-10-09 10:20:00,101.63,101.64,101.49,101.55,8100.0,74.8449,74.8523,74.7418,74.786,8100.0
2012-10-09 10:25:00,101.59,101.65,101.38,101.45,8200.0,74.8155,74.8597,74.6608,74.7124,8200.0
2012-10-09 10:30:00,101.38,101.45,101.38,101.44,7400.0,74.6608,74.7124,74.6608,74.705,7400.0
2012-10-09 10:35:00,101.42,101.44,101.19,101.21,19200.0,74.6903,74.705,74.5209,74.5356,19200.0
2012-10-09 10:40:00,101.22,101.26,101.03,101.07,23400.0,74.543,74.5724,74.4031,74.4325,23400.0
2012-10-09 10:45:00,101.08,101.15,101.0,101.04,21800.0,74.4399,74.4914,74.381,74.4104,21800.0
2012-10-09 10:50:00,101.01,101.1,100.88,100.99,22400.0,74.3883,74.4546,74.2926,74.3736,22400.0
2012-10-09 10:55:00,100.96,100.97,100.77,100.85,15000.0,74.3515,74.3589,74.2116,74.2705,15000.0
2012-10-09 11:00:00,100.84,100.96,100.68,100.9,23400.0,74.2631,74.3515,74.1453,74.3073,23400.0
2012-10-09 11:05:00,100.91,100.95,100.84,100.84,14300.0,74.3147,74.3441,74.2631,74.2631,14300.0
2012-10-09 11:10:00,100.86,101.0,100.84,100.97,13400.0,74.2779,74.381,74.2631,74.3589,13400.0
2012-10-09 11:15:00,100.97,101.0,100.86,100.93,16600.0,74.3589,74.381,74.2779,74.3294,16600.0
2012-10-09 11:20:00,100.93,100.96,100.9,100.9,9300.0,74.3294,74.3515,74.3073,74.3073,9300.0
2012-10-09 11:25:00,100.9,100.9,100.58,100.62,19100.0,74.3073,74.3073,74.0717,74.1011,19100.0
2012-10-09 11:30:00,100.59,100.62,100.55,100.58,15000.0,74.079,74.1011,74.0496,74.0717,15000.0
2012-10-09 11:35:00,100.58,100.67,100.57,100.65,9500.0,74.0717,74.1379,74.0643,74.1232,9500.0
2012-10-09 11:40:00,100.63,100.64,100.38,100.53,15600.0,74.1085,74.1158,73.9244,74.0348,15600.0
2012-10-09 11:45:00,100.51,100.65,100.4,100.62,19100.0,74.0201,74.1232,73.9391,74.1011,19100.0
2012-10-09 11:50:00,100.6,100.6,100.5,100.53,7600.0,74.0864,74.0864,74.0127,74.0348,7600.0
2012-10-09 11:55:00,100.57,100.63,100.48,100.59,13000.0,74.0643,74.1085,73.998,74.079,13000.0
2012-10-09 12:00:00,100.59,100.69,100.58,100.64,5800.0,74.079,74.1527,74.0717,74.1158,5800.0
2012-10-09 12:05:00,100.64,100.64,100.48,100.63,9100.0,74.1158,74.1158,73.998,74.1085,9100.0
2012-10-09 12:10:00,100.61,100.64,100.5,100.56,11200.0,74.0938,74.1158,74.0127,74.0569,11200.0
2012-10-09 12:15:00,100.56,100.7,100.56,100.6,7800.0,74.0569,74.16,74.0569,74.0864,7800.0
2012-10-09 12:20:00,100.61,100.62,100.43,100.48,15800.0,74.0938,74.1011,73.9612,73.998,15800.0
2012-10-09 12:25:00,100.47,100.6,100.45,100.58,19300.0,73.9907,74.0864,73.9759,74.0717,19300.0
2012-10-09 12:30:00,100.58,100.61,100.43,100.45,8500.0,74.0717,74.0938,73.9612,73.9759,8500.0
2012-10-09 12:35:00,100.45,100.49,100.44,100.45,9800.0,73.9759,74.0054,73.9686,73.9759,9800.0
2012-10-09 12:40:00,100.44,100.49,100.42,100.48,10800.0,73.9686,74.0054,73.9538,73.998,10800.0
2012-10-09 12:45:00,100.47,100.47,100.33,100.4,11400.0,73.9907,73.9907,73.8876,73.9391,11400.0
2012-10-09 12:50:00,100.39,100.41,100.3,100.34,8000.0,73.9317,73.9465,73.8655,73.8949,8000.0
2012-10-09 12:55:00,100.33,100.35,100.29,100.35,7200.0,73.8876,73.9023,73.8581,73.9023,7200.0
2012-10-09 13:00:00,100.35,100.47,100.31,100.42,7900.0,73.9023,73.9907,73.8728,73.9538,7900.0
2012-10-09 13:05:00,100.4,100.47,100.38,100.42,10300.0,73.9391,73.9907,73.9244,73.9538,10300.0
2012-10-09 13:10:00,100.44,100.48,100.4,100.42,6500.0,73.9686,73.998,73.9391,73.9538,6500.0
2012-10-09 13:15:00,100.44,100.52,100.37,100.48,9400.0,73.9686,74.0275,73.917,73.998,9400.0
2012-10-09 13:20:00,100.46,100.55,100.41,100.53,7000.0,73.9833,74.0496,73.9465,74.0348,7000.0
2012-10-09 13:25:00,100.55,100.57,100.42,100.45,7500.0,74.0496,74.0643,73.9538,73.9759,7500.0
2012-10-09 13:30:00,100.46,100.5,100.41,100.41,16000.0,73.9833,74.0127,73.9465,73.9465,16000.0
2012-10-09 13:35:00,100.42,100.45,100.35,100.36,14100.0,73.9538,73.9759,73.9023,73.9096,14100.0
2012-10-09 13:40:00,100.37,100.37,100.32,100.33,8100.0,73.917,73.917,73.8802,73.8876,8100.0
2012-10-09 13:45:00,100.34,100.39,100.28,100.29,16100.0,73.8949,73.9317,73.8507,73.8581,16100.0
2012-10-09 13:50:00,100.29,100.33,100.25,100.25,13400.0,73.8581,73.8876,73.8286,73.8286,13400.0
2012-10-09 13:55:00,100.26,100.3,100.2,100.22,12300.0,73.836,73.8655,73.7918,73.8065,12300.0
2012-10-09 14:00:00,100.22,100.27,100.2,100.22,9200.0,73.8065,73.8434,73.7918,73.8065,9200.0
2012-10-09 14:05:00,100.22,100.25,100.16,100.19,12900.0,73.8065,73.8286,73.7624,73.7844,12900.0
2012-10-09 14:10:00,100.18,100.26,100.15,100.2,11500.0,73.7771,73.836,73.755,73.7918,11500.0
2012-10-09 14:15:00,100.21,100.22,100.06,100.06,19900.0,73.7992,73.8065,73.6887,73.6887,19900.0
2012-10-09 14:20:00,100.07,100.15,100.07,100.07,12200.0,73.6961,73.755,73.6961,73.6961,12200.0
2012-10-09 14:25:00,100.06,100.1,100.01,100.03,9900.0,73.6887,73.7182,73.6519,73.6666,9900.0
2012-10-09 14:30:00,100.04,100.1,99.9,100.1,26900.0,73.674,73.7182,73.5709,73.7182,26900.0
2012-10-09 14:35:00,100.06,100.06,99.97,100.01,16000.0,73.6887,73.6887,73.6224,73.6519,16000.0
2012-10-09 14:40:00,100.01,100.09,99.95,99.97,19200.0,73.6519,73.7108,73.6077,73.6224,19200.0
2012-10-09 14:45:00,99.95,100.07,99.94,100.0,15700.0,73.6077,73.6961,73.6003,73.6445,15700.0
2012-10-09 14:50:00,100.01,100.07,99.99,100.06,12300.0,73.6519,73.6961,73.6372,73.6887,12300.0
2012-10-09 14:55:00,100.07,100.16,100.05,100.16,12100.0,73.6961,73.7624,73.6813,73.7624,12100.0
2012-10-09 15:00:00,100.16,100.23,100.07,100.11,27000.0,73.7624,73.8139,73.6961,73.7255,27000.0
2012-10-09 15:05:00,100.09,100.19,100.07,100.16,11500.0,73.7108,73.7844,73.6961,73.7624,11500.0
2012-10-09 15:10:00,100.16,100.16,100.03,100.08,14800.0,73.7624,73.7624,73.6666,73.7034,14800.0
2012-10-09 15:15:00,100.09,100.13,100.0,100.03,17100.0,73.7108,73.7403,73.6445,73.6666,17100.0
2012-10-09 15:20:00,100.03,100.12,100.03,100.05,32700.0,73.6666,73.7329,73.6666,73.6813,32700.0
2012-10-09 15:25:00,100.07,100.08,99.99,100.0,17900.0,73.6961,73.7034,73.6372,73.6445,17900.0
2012-10-09 15:30:00,100.01,100.08,99.91,99.96,28700.0,73.6519,73.7034,73.5782,73.6151,28700.0
2012-10-09 15:35:00,99.96,100.0,99.9,99.91,23500.0,73.6151,73.6445,73.5709,73.5782,23500.0
2012-10-09 15:40:00,99.91,99.99,99.9,99.9,48100.0,73.5782,73.6372,73.5709,73.5709,48100.0
2012-10-09 15:45:00,99.91,99.95,99.74,99.75,63500.0,73.5782,73.6077,73.453,73.4604,63500.0
2012-10-09 15:50:00,99.75,99.77,99.56,99.62,83400.0,73.4604,73.4751,73.3205,73.3647,83400.0
2012-10-09 15:55:00,99.61,99.66,99.57,99.66,131900.0,73.3573,73.3941,73.3279,73.3941,131900.0
2012-10-10 09:30:00,102.4,103.37,102.0,102.0,293200.0,75.412,76.1263,75.1174,75.1174,293200.0
2012-10-10 09:35:00,102.06,102.5,101.59,102.34,95000.0,75.1616,75.4856,74.8155,75.3678,95000.0
2012-10-10 09:40:00,102.21,103.5,102.21,103.0,157700.0,75.2721,76.2221,75.2721,75.8539,157700.0
2012-10-10 09:45:00,103.0,103.5,102.54,103.15,126800.0,75.8539,76.2221,75.5151,75.9643,126800.0
2012-10-10 09:50:00,103.18,103.41,102.83,103.08,82900.0,75.9864,76.1558,75.7287,75.9128,82900.0
2012-10-10 09:55:00,103.12,103.95,102.95,103.75,160700.0,75.9422,76.5535,75.817,76.4062,160700.0
2012-10-10 10:00:00,103.81,104.1,103.43,103.92,148300.0,76.4504,76.6639,76.1705,76.5314,148300.0
2012-10-10 10:05:00,103.93,103.94,103.41,103.46,131800.0,76.5388,76.5461,76.1558,76.1926,131800.0
2012-10-10 10:10:00,103.53,103.74,103.46,103.65,83100.0,76.2442,76.3988,76.1926,76.3325,83100.0
2012-10-10 10:15:00,103.65,104.1,103.51,103.74,197400.0,76.3325,76.6639,76.2294,76.3988,197400.0
2012-10-10 10:20:00,103.71,103.97,103.61,103.97,95300.0,76.3767,76.5682,76.3031,76.5682,95300.0
2012-10-10 10:25:00,103.97,104.28,103.74,103.96,132100.0,76.5682,76.7965,76.3988,76.5608,132100.0
2012-10-10 10:30:00,104.01,104.04,103.72,103.9,77500.0,76.5977,76.6198,76.3841,76.5167,77500.0
2012-10-10 10:35:00,103.94,103.99,103.82,103.88,52600.0,76.5461,76.5829,76.4577,76.5019,52600.0
2012-10-10 10:40:00,103.87,103.98,103.75,103.84,94000.0,76.4946,76.5756,76.4062,76.4725,94000.0
2012-10-10 10:45:00,103.85,104.18,103.84,104.12,116600.0,76.4798,76.7229,76.4725,76.6787,116600.0
2012-10-10 10:50:00,104.12,104.3,104.04,104.26,132900.0,76.6787,76.8112,76.6198,76.7818,132900.0
2012-10-10 10:55:00,104.26,104.34,104.01,104.2,138900.0,76.7818,76.8407,76.5977,76.7376,138900.0
2012-10-10 11:00:00,104.19,104.43,104.17,104.4,86200.0,76.7302,76.907,76.7155,76.8849,86200.0
2012-10-10 11:05:00,104.39,104.4,104.3,104.31,99300.0,76.8775,76.8849,76.8112,76.8186,99300.0
2012-10-10 11:10:00,104.32,104.32,103.95,104.22,64300.0,76.826,76.826,76.5535,76.7523,64300.0
2012-10-10 11:15:00,104.21,104.25,104.08,104.15,75800.0,76.745,76.7744,76.6492,76.7008,75800.0
2012-10-10 11:20:00,104.17,104.19,103.97,104.04,35000.0,76.7155,76.7302,76.5682,76.6198,35000.0
2012-10-10 11:25:00,104.01,104.2,103.81,104.02,65000.0,76.5977,76.7376,76.4504,76.605,65000.0
2012-10-10 11:30:00,104.01,104.12,103.9,103.92,32100.0,76.5977,76.6787,76.5167,76.5314,32100.0
2012-10-10 11:35:00,103.92,104.01,103.86,104.0,46500.0,76.5314,76.5977,76.4872,76.5903,46500.0
2012-10-10 11:40:00,104.0,104.12,103.98,104.03,28500.0,76.5903,76.6787,76.5756,76.6124,28500.0
2012-10-10 11:45:00,104.04,104.08,103.95,104.02,28800.0,76.6198,76.6492,76.5535,76.605,28800.0
2012-10-10 11:50:00,104.03,104.04,103.69,103.69,35800.0,76.6124,76.6198,76.362,76.362,35800.0
2012-10-10 11:55:00,103.7,103.88,103.65,103.86,33000.0,76.3694,76.5019,76.3325,76.4872,33000.0
2012-10-10 12:00:00,103.86,104.02,103.84,103.86,38600.0,76.4872,76.605,76.4725,76.4872,38600.0
2012-10-10 12:05:00,103.87,103.92,103.75,103.78,63200.0,76.4946,76.5314,76.4062,76.4283,63200.0
2012-10-10 12:10:00,103.81,103.82,103.67,103.73,18900.0,76.4504,76.4577,76.3473,76.3915,18900.0
2012-10-10 12:15:00,103.72,103.74,103.46,103.5,66600.0,76.3841,76.3988,76.1926,76.2221,66600.0
2012-10-10 12:20:00,103.5,103.51,103.36,103.37,42900.0,76.2221,76.2294,76.119,76.1263,42900.0
2012-10-10 12:25:00,103.39,103.41,103.23,103.29,102500.0,76.1411,76.1558,76.0232,76.0674,102500.0
2012-10-10 12:30:00,103.29,103.47,103.17,103.46,48400.0,76.0674,76.2,75.9791,76.1926,48400.0
2012-10-10 12:35:00,103.49,103.49,103.24,103.32,42000.0,76.2147,76.2147,76.0306,76.0895,42000.0
2012-10-10 12:40:00,103.31,103.31,103.15,103.22,27700.0,76.0822,76.0822,75.9643,76.0159,27700.0
2012-10-10 12:45:00,103.21,103.21,102.83,102.98,48900.0,76.0085,76.0085,75.7287,75.8391,48900.0
2012-10-10 12:50:00,102.96,102.97,102.79,102.87,49100.0,75.8244,75.8318,75.6992,75.7581,49100.0
2012-10-10 12:55:00,102.87,102.98,102.77,102.92,35800.0,75.7581,75.8391,75.6845,75.7949,35800.0
2012-10-10 13:00:00,102.92,102.96,102.74,102.86,51400.0,75.7949,75.8244,75.6624,75.7508,51400.0
2012-10-10 13:05:00,102.87,103.01,102.84,102.93,64200.0,75.7581,75.8612,75.736,75.8023,64200.0
2012-10-10 13:10:00,102.93,102.95,102.77,102.79,38500.0,75.8023,75.817,75.6845,75.6992,38500.0
2012-10-10 13:15:00,102.79,102.99,102.75,102.9,40200.0,75.6992,75.8465,75.6697,75.7802,40200.0
2012-10-10 13:20:00,102.89,103.0,102.81,102.93,25300.0,75.7729,75.8539,75.7139,75.8023,25300.0
2012-10-10 13:25:00,102.93,102.93,102.73,102.79,37400.0,75.8023,75.8023,75.655,75.6992,37400.0
2012-10-10 13:30:00,102.77,102.8,102.49,102.67,73100.0,75.6845,75.7066,75.4783,75.6108,73100.0
2012-10-10 13:35:00,102.63,102.66,102.36,102.5,39800.0,75.5814,75.6035,75.3825,75.4856,39800.0
2012-10-10 13:40:00,102.52,102.56,102.28,102.38,30900.0,75.5004,75.5298,75.3236,75.3973,30900.0
2012-10-10 13:45:00,102.38,102.55,102.24,102.47,67500.0,75.3973,75.5225,75.2942,75.4635,67500.0
2012-10-10 13:50:00,102.5,102.54,102.45,102.52,18800.0,75.4856,75.5151,75.4488,75.5004,18800.0
2012-10-10 13:55:00,102.52,102.52,102.26,102.38,42500.0,75.5004,75.5004,75.3089,75.3973,42500.0
2012-10-10 14:00:00,102.42,102.64,102.4,102.64,43000.0,75.4267,75.5887,75.412,75.5887,43000.0
2012-10-10 14:05:00,102.65,102.78,102.65,102.7,78200.0,75.5961,75.6918,75.5961,75.6329,78200.0
2012-10-10 14:10:00,102.72,102.77,102.44,102.55,16500.0,75.6477,75.6845,75.4415,75.5225,16500.0
2012-10-10 14:15:00,102.55,102.6,102.51,102.55,36300.0,75.5225,75.5593,75.493,75.5225,36300.0
2012-10-10 14:20:00,102.55,102.55,102.2,102.22,46900.0,75.5225,75.5225,75.2647,75.2794,46900.0
2012-10-10 14:25:00,102.24,102.34,102.23,102.29,27000.0,75.2942,75.3678,75.2868,75.331,27000.0
2012-10-10 14:30:00,102.29,102.29,102.2,102.2,21100.0,75.331,75.331,75.2647,75.2647,21100.0
2012-10-10 14:35:00,102.2,102.24,101.72,101.89,60400.0,75.2647,75.2942,74.9112,75.0364,60400.0
2012-10-10 14:40:00,101.84,102.0,101.8,101.99,43100.0,74.9996,75.1174,74.9701,75.1101,43100.0
2012-10-10 14:45:00,101.98,102.02,101.6,101.65,42100.0,75.1027,75.1321,74.8228,74.8597,42100.0
2012-10-10 14:50:00,101.68,101.78,101.61,101.66,27900.0,74.8818,74.9554,74.8302,74.867,27900.0
2012-10-10 14:55:00,101.67,101.8,101.51,101.65,40600.0,74.8744,74.9701,74.7566,74.8597,40600.0
2012-10-10 15:00:00,101.65,101.79,101.62,101.74,58100.0,74.8597,74.9628,74.8376,74.9259,58100.0
2012-10-10 15:05:00,101.75,101.83,101.41,101.77,67300.0,74.9333,74.9922,74.6829,74.948,67300.0
2012-10-10 15:10:00,101.77,101.82,101.61,101.72,38000.0,74.948,74.9849,74.8302,74.9112,38000.0
2012-10-10 15:15:00,101.72,101.82,101.53,101.61,36900.0,74.9112,74.9849,74.7713,74.8302,36900.0
2012-10-10 15:20:00,101.61,101.62,101.44,101.49,52900.0,74.8302,74.8376,74.705,74.7418,52900.0
2012-10-10 15:25:00,101.49,101.64,101.46,101.56,54600.0,74.7418,74.8523,74.7197,74.7934,54600.0
2012-10-10 15:30:00,101.56,101.58,101.46,101.53,77300.0,74.7934,74.8081,74.7197,74.7713,77300.0
2012-10-10 15:35:00,101.53,101.56,101.44,101.44,61600.0,74.7713,74.7934,74.705,74.705,61600.0
2012-10-10 15:40:00,101.46,101.56,101.45,101.47,62600.0,74.7197,74.7934,74.7124,74.7271,62600.0
2012-10-10 15:45:00,101.47,101.52,101.44,101.47,65000.0,74.7271,74.7639,74.705,74.7271,65000.0
2012-10-10 15:50:00,101.47,101.47,101.3,101.32,117600.0,74.7271,74.7271,74.6019,74.6166,117600.0
2012-10-10 15:55:00,101.31,101.59,101.31,101.53,195300.0,74.6093,74.8155,74.6093,74.7713,195300.0
2012-10-11 09:30:00,101.83,102.0,100.56,100.56,607000.0,74.9922,75.1174,74.0569,74.0569,607000.0
2012-10-11 09:35:00,100.6,101.02,100.6,100.81,141800.0,74.0864,74.3957,74.0864,74.241,141800.0
2012-10-11 09:40:00,100.81,101.21,100.61,101.03,190200.0,74.241,74.5356,74.0938,74.4031,190200.0
2012-10-11 09:45:00,101.04,101.04,100.81,100.93,103400.0,74.4104,74.4104,74.241,74.3294,103400.0
2012-10-11 09:50:00,100.94,101.06,100.84,100.99,84600.0,74.3368,74.4252,74.2631,74.3736,84600.0
2012-10-11 09:55:00,101.0,101.19,100.94,101.17,61600.0,74.381,74.5209,74.3368,74.5062,61600.0
2012-10-11 10:00:00,101.19,101.27,101.04,101.07,182200.0,74.5209,74.5798,74.4104,74.4325,182200.0
2012-10-11 10:05:00,101.07,101.14,100.93,101.11,175400.0,74.4325,74.4841,74.3294,74.462,175400.0
2012-10-11 10:10:00,101.11,101.13,100.84,101.02,111200.0,74.462,74.4767,74.2631,74.3957,111200.0
2012-10-11 10:15:00,101.01,101.05,100.85,100.87,94800.0,74.3883,74.4178,74.2705,74.2852,94800.0
2012-10-11 10:20:00,100.87,101.08,100.86,100.9,136400.0,74.2852,74.4399,74.2779,74.3073,136400.0
2012-10-11 10:25:00,100.89,101.03,100.84,100.84,76600.0,74.3,74.4031,74.2631,74.2631,76600.0
2012-10-11 10:30:00,100.85,100.94,100.77,100.78,82600.0,74.2705,74.3368,74.2116,74.219,82600.0
2012-10-11 10:35:00,100.76,100.86,100.64,100.74,49400.0,74.2042,74.2779,74.1158,74.1895,49400.0
2012-10-11 10:40:00,100.74,100.8,100.62,100.73,136800.0,74.1895,74.2337,74.1011,74.1821,136800.0
2012-10-11 10:45:00,100.72,100.81,100.69,100.7,48200.0,74.1748,74.241,74.1527,74.16,48200.0
2012-10-11 10:50:00,100.72,100.74,100.67,100.68,45000.0,74.1748,74.1895,74.1379,74.1453,45000.0
2012-10-11 10:55:00,100.7,100.77,100.64,100.76,57200.0,74.16,74.2116,74.1158,74.2042,57200.0
2012-10-11 11:00:00,100.76,100.79,100.68,100.7,63800.0,74.2042,74.2263,74.1453,74.16,63800.0
2012-10-11 11:05:00,100.7,100.73,100.58,100.62,87400.0,74.16,74.1821,74.0717,74.1011,87400.0
2012-10-11 11:10:00,100.6,100.66,100.58,100.62,62800.0,74.0864,74.1306,74.0717,74.1011,62800.0
2012-10-11 11:15:00,100.61,100.63,100.5,100.57,54400.0,74.0938,74.1085,74.0127,74.0643,54400.0
2012-10-11 11:20:00,100.57,100.67,100.5,100.51,78800.0,74.0643,74.1379,74.0127,74.0201,78800.0
2012-10-11 11:25:00,100.51,100.56,100.47,100.52,34600.0,74.0201,74.0569,73.9907,74.0275,34600.0
2012-10-11 11:30:00,100.51,100.51,100.4,100.43,36600.0,74.0201,74.0201,73.9391,73.9612,36600.0
2012-10-11 11:35:00,100.42,100.52,100.38,100.51,46000.0,73.9538,74.0275,73.9244,74.0201,46000.0
2012-10-11 11:40:00,100.52,100.63,100.42,100.58,42600.0,74.0275,74.1085,73.9538,74.0717,42600.0
2012-10-11 11:45:00,100.58,100.77,100.58,100.67,39400.0,74.0717,74.2116,74.0717,74.1379,39400.0
2012-10-11 11:50:00,100.66,100.66,100.51,100.6,28800.0,74.1306,74.1306,74.0201,74.0864,28800.0
2012-10-11 11:55:00,100.59,100.6,100.46,100.5,34200.0,74.079,74.0864,73.9833,74.0127,34200.0
2012-10-11 12:00:00,100.53,100.63,100.53,100.56,36800.0,74.0348,74.1085,74.0348,74.0569,36800.0
2012-10-11 12:05:00,100.55,100.59,100.5,100.54,74000.0,74.0496,74.079,74.0127,74.0422,74000.0
2012-10-11 12:10:00,100.53,100.54,100.43,100.49,23400.0,74.0348,74.0422,73.9612,74.0054,23400.0
2012-10-11 12:15:00,100.48,100.54,100.45,100.45,27200.0,73.998,74.0422,73.9759,73.9759,27200.0
2012-10-11 12:20:00,100.45,100.48,100.39,100.41,22800.0,73.9759,73.998,73.9317,73.9465,22800.0
2012-10-11 12:25:00,100.41,100.41,100.26,100.33,47800.0,73.9465,73.9465,73.836,73.8876,47800.0
2012-10-11 12:30:00,100.33,100.42,100.27,100.31,61600.0,73.8876,73.9538,73.8434,73.8728,61600.0
2012-10-11 12:35:00,100.29,100.39,100.28,100.32,49400.0,73.8581,73.9317,73.8507,73.8802,49400.0
2012-10-11 12:40:00,100.33,100.37,100.26,100.29,25400.0,73.8876,73.917,73.836,73.8581,25400.0
2012-10-11 12:45:00,100.29,100.37,100.29,100.35,77800.0,73.8581,73.917,73.8581,73.9023,77800.0
2012-10-11 12:50:00,100.34,100.39,100.29,100.29,101800.0,73.8949,73.9317,73.8581,73.8581,101800.0
2012-10-11 12:55:00,100.31,100.38,100.3,100.36,18600.0,73.8728,73.9244,73.8655,73.9096,18600.0
2012-10-11 13:00:00,100.36,100.37,100.29,100.33,83400.0,73.9096,73.917,73.8581,73.8876,83400.0
2012-10-11 13:05:00,100.34,100.43,100.31,100.31,80000.0,73.8949,73.9612,73.8728,73.8728,80000.0
2012-10-11 13:10:00,100.34,100.35,100.3,100.3,19800.0,73.8949,73.9023,73.8655,73.8655,19800.0
2012-10-11 13:15:00,100.3,100.34,100.28,100.33,89200.0,73.8655,73.8949,73.8507,73.8876,89200.0
2012-10-11 13:20:00,100.32,100.32,100.19,100.23,26000.0,73.8802,73.8802,73.7844,73.8139,26000.0
2012-10-11 13:25:00,100.22,100.34,100.2,100.33,28800.0,73.8065,73.8949,73.7918,73.8876,28800.0
2012-10-11 13:30:00,100.33,100.33,100.24,100.26,14800.0,73.8876,73.8876,73.8213,73.836,14800.0
2012-10-11 13:35:00,100.23,100.32,100.22,100.26,14400.0,73.8139,73.8802,73.8065,73.836,14400.0
2012-10-11 13:40:00,100.27,100.27,100.17,100.19,26400.0,73.8434,73.8434,73.7697,73.7844,26400.0
2012-10-11 13:45:00,100.21,100.22,99.95,99.98,66000.0,73.7992,73.8065,73.6077,73.6298,66000.0
2012-10-11 13:50:00,99.96,100.01,99.93,99.96,26400.0,73.6151,73.6519,73.593,73.6151,26400.0
2012-10-11 13:55:00,99.97,100.05,99.94,99.94,139200.0,73.6224,73.6813,73.6003,73.6003,139200.0
2012-10-11 14:00:00,99.94,100.02,99.93,99.95,126200.0,73.6003,73.6593,73.593,73.6077,126200.0
2012-10-11 14:05:00,99.93,99.99,99.93,99.97,30600.0,73.593,73.6372,73.593,73.6224,30600.0
2012-10-11 14:10:00,99.98,100.04,99.95,99.97,93000.0,73.6298,73.674,73.6077,73.6224,93000.0
2012-10-11 14:15:00,99.97,99.98,99.89,99.91,36400.0,73.6224,73.6298,73.5635,73.5782,36400.0
2012-10-11 14:20:00,99.9,99.9,99.8,99.85,51600.0,73.5709,73.5709,73.4972,73.5341,51600.0
2012-10-11 14:25:00,99.84,99.88,99.8,99.83,51200.0,73.5267,73.5562,73.4972,73.5193,51200.0
2012-10-11 14:30:00,99.83,99.83,99.79,99.82,79800.0,73.5193,73.5193,73.4899,73.512,79800.0
2012-10-11 14:35:00,99.82,99.83,99.79,99.83,39200.0,73.512,73.5193,73.4899,73.5193,39200.0
2012-10-11 14:40:00,99.83,99.83,99.75,99.8,47400.0,73.5193,73.5193,73.4604,73.4972,47400.0
2012-10-11 14:45:00,99.81,99.81,99.7,99.74,53200.0,73.5046,73.5046,73.4236,73.453,53200.0
2012-10-11 14:50:00,99.73,99.74,99.7,99.71,46400.0,73.4457,73.453,73.4236,73.431,46400.0
2012-10-11 14:55:00,99.72,99.72,99.7,99.71,32000.0,73.4383,73.4383,73.4236,73.431,32000.0
2012-10-11 15:00:00,99.72,99.73,99.7,99.72,121200.0,73.4383,73.4457,73.4236,73.4383,121200.0
2012-10-11 15:05:00,99.71,99.73,99.65,99.68,78800.0,73.431,73.4457,73.3868,73.4089,78800.0
2012-10-11 15:10:00,99.69,99.83,99.69,99.72,109400.0,73.4162,73.5193,73.4162,73.4383,109400.0
2012-10-11 15:15:00,99.72,99.74,99.56,99.58,90800.0,73.4383,73.453,73.3205,73.3352,90800.0
2012-10-11 15:20:00,99.57,99.64,99.56,99.63,62600.0,73.3279,73.3794,73.3205,73.372,62600.0
2012-10-11 15:25:00,99.63,99.64,99.52,99.53,144400.0,73.372,73.3794,73.291,73.2984,144400.0
2012-10-11 15:30:00,99.55,99.56,99.39,99.39,177600.0,73.3131,73.3205,73.1953,73.1953,177600.0
2012-10-11 15:35:00,99.4,99.4,99.0,99.01,367200.0,73.2027,73.2027,72.9081,72.9154,367200.0
2012-10-11 15:40:00,99.03,99.08,98.71,98.73,461800.0,72.9302,72.967,72.6945,72.7092,461800.0
2012-10-11 15:45:00,98.72,98.81,98.31,98.53,895600.0,72.7019,72.7682,72.3999,72.5619,895600.0
2012-10-11 15:50:00,98.54,98.8,98.51,98.62,842200.0,72.5693,72.7608,72.5472,72.6282,842200.0
2012-10-11 15:55:00,98.62,98.62,98.3,98.31,724600.0,72.6282,72.6282,72.3926,72.3999,724600.0
2012-10-12 09:30:00,98.3,98.48,97.85,97.93,434100.0,72.3926,72.5251,72.0612,72.1201,434100.0
2012-10-12 09:35:00,97.95,98.03,97.67,97.71,240900.0,72.1348,72.1937,71.9286,71.9581,240900.0
2012-10-12 09:40:00,97.69,97.88,97.58,97.66,222000.0,71.9433,72.0833,71.8623,71.9212,222000.0
2012-10-12 09:45:00,97.65,97.66,97.45,97.5,254800.0,71.9139,71.9212,71.7666,71.8034,254800.0
2012-10-12 09:50:00,97.5,97.55,97.11,97.22,268200.0,71.8034,71.8402,71.5162,71.5972,268200.0
2012-10-12 09:55:00,97.22,97.25,96.87,96.88,215700.0,71.5972,71.6193,71.3395,71.3468,215700.0
2012-10-12 10:00:00,96.88,97.01,96.64,96.84,443800.0,71.3468,71.4426,71.1701,71.3174,443800.0
2012-10-12 10:05:00,96.84,96.86,96.72,96.82,325600.0,71.3174,71.3321,71.229,71.3026,325600.0
2012-10-12 10:10:00,96.81,96.99,96.57,96.81,485700.0,71.2953,71.4278,71.1185,71.2953,485700.0
2012-10-12 10:15:00,96.82,96.82,96.35,96.4,179800.0,71.3026,71.3026,70.9565,70.9933,179800.0
2012-10-12 10:20:00,96.37,96.55,96.18,96.4,410000.0,70.9712,71.1038,70.8313,70.9933,410000.0
2012-10-12 10:25:00,96.4,96.8,96.25,96.72,256900.0,70.9933,71.2879,70.8829,71.229,256900.0
2012-10-12 10:30:00,96.72,96.98,96.57,96.86,233400.0,71.229,71.4205,71.1185,71.3321,233400.0
2012-10-12 10:35:00,96.83,97.13,96.75,97.12,97800.0,71.31,71.5309,71.2511,71.5236,97800.0
2012-10-12 10:40:00,97.11,97.6,97.01,97.48,164400.0,71.5162,71.8771,71.4426,71.7887,164400.0
2012-10-12 10:45:00,97.49,97.53,97.22,97.51,114800.0,71.796,71.8255,71.5972,71.8108,114800.0
2012-10-12 10:50:00,97.53,97.78,97.35,97.56,144500.0,71.8255,72.0096,71.6929,71.8476,144500.0
2012-10-12 10:55:00,97.55,97.7,97.43,97.49,71900.0,71.8402,71.9507,71.7519,71.796,71900.0
2012-10-12 11:00:00,97.47,97.48,97.14,97.36,73400.0,71.7813,71.7887,71.5383,71.7003,73400.0
2012-10-12 11:05:00,97.4,97.79,97.39,97.74,67000.0,71.7298,72.017,71.7224,71.9802,67000.0
2012-10-12 11:10:00,97.75,97.75,97.4,97.56,39100.0,71.9875,71.9875,71.7298,71.8476,39100.0
2012-10-12 11:15:00,97.57,97.73,97.45,97.45,105000.0,71.855,71.9728,71.7666,71.7666,105000.0
2012-10-12 11:20:00,97.47,97.7,97.47,97.59,37700.0,71.7813,71.9507,71.7813,71.8697,37700.0
2012-10-12 11:25:00,97.56,97.62,97.52,97.54,32600.0,71.8476,71.8918,71.8181,71.8329,32600.0
2012-10-12 11:30:00,97.53,97.55,97.28,97.45,60400.0,71.8255,71.8402,71.6414,71.7666,60400.0
2012-10-12 11:35:00,97.45,97.6,97.4,97.5,106100.0,71.7666,71.8771,71.7298,71.8034,106100.0
2012-10-12 11:40:00,97.52,97.56,97.37,97.43,27400.0,71.8181,71.8476,71.7077,71.7519,27400.0
2012-10-12 11:45:00,97.41,97.57,97.37,97.38,50300.0,71.7371,71.855,71.7077,71.715,50300.0
2012-10-12 11:50:00,97.37,97.43,97.0,97.41,58400.0,71.7077,71.7519,71.4352,71.7371,58400.0
2012-10-12 11:55:00,97.39,97.41,97.3,97.41,17900.0,71.7224,71.7371,71.6561,71.7371,17900.0
2012-10-12 12:00:00,97.41,97.5,97.35,97.48,15300.0,71.7371,71.8034,71.6929,71.7887,15300.0
2012-10-12 12:05:00,97.49,97.49,97.39,97.41,29100.0,71.796,71.796,71.7224,71.7371,29100.0
2012-10-12 12:10:00,97.43,97.44,97.35,97.44,23400.0,71.7519,71.7592,71.6929,71.7592,23400.0
2012-10-12 12:15:00,97.44,97.58,97.39,97.55,42200.0,71.7592,71.8623,71.7224,71.8402,42200.0
2012-10-12 12:20:00,97.55,97.6,97.49,97.51,68900.0,71.8402,71.8771,71.796,71.8108,68900.0
2012-10-12 12:25:00,97.5,97.54,97.47,97.53,10400.0,71.8034,71.8329,71.7813,71.8255,10400.0
2012-10-12 12:30:00,97.53,97.7,97.52,97.63,51500.0,71.8255,71.9507,71.8181,71.8991,51500.0
2012-10-12 12:35:00,97.63,97.63,97.57,97.6,20900.0,71.8991,71.8991,71.855,71.8771,20900.0
2012-10-12 12:40:00,97.6,97.65,97.55,97.55,24000.0,71.8771,71.9139,71.8402,71.8402,24000.0
2012-10-12 12:45:00,97.55,97.56,97.43,97.49,17000.0,71.8402,71.8476,71.7519,71.796,17000.0
2012-10-12 12:50:00,97.51,97.52,97.48,97.52,21300.0,71.8108,71.8181,71.7887,71.8181,21300.0
2012-10-12 12:55:00,97.52,97.66,97.51,97.59,58200.0,71.8181,71.9212,71.8108,71.8697,58200.0
2012-10-12 13:00:00,97.61,97.73,97.61,97.73,13100.0,71.8844,71.9728,71.8844,71.9728,13100.0
2012-10-12 13:05:00,97.73,97.77,97.73,97.75,18000.0,71.9728,72.0023,71.9728,71.9875,18000.0
2012-10-12 13:10:00,97.74,97.74,97.53,97.53,39300.0,71.9802,71.9802,71.8255,71.8255,39300.0
2012-10-12 13:15:00,97.54,97.64,97.54,97.62,11900.0,71.8329,71.9065,71.8329,71.8918,11900.0
2012-10-12 13:20:00,97.64,97.67,97.6,97.63,61300.0,71.9065,71.9286,71.8771,71.8991,61300.0
2012-10-12 13:25:00,97.6,97.8,97.6,97.79,26200.0,71.8771,72.0243,71.8771,72.017,26200.0
2012-10-12 13:30:00,97.8,97.8,97.71,97.72,24200.0,72.0243,72.0243,71.9581,71.9654,24200.0
2012-10-12 13:35:00,97.73,97.76,97.67,97.73,28500.0,71.9728,71.9949,71.9286,71.9728,28500.0
2012-10-12 13:40:00,97.72,97.72,97.6,97.61,11800.0,71.9654,71.9654,71.8771,71.8844,11800.0
2012-10-12 13:45:00,97.63,97.64,97.51,97.57,13200.0,71.8991,71.9065,71.8108,71.855,13200.0
2012-10-12 13:50:00,97.58,97.69,97.56,97.61,31400.0,71.8623,71.9433,71.8476,71.8844,31400.0
2012-10-12 13:55:00,97.61,97.74,97.61,97.7,17600.0,71.8844,71.9802,71.8844,71.9507,17600.0
2012-10-12 14:00:00,97.71,97.73,97.61,97.69,47900.0,71.9581,71.9728,71.8844,71.9433,47900.0
2012-10-12 14:05:00,97.68,97.68,97.62,97.66,19700.0,71.936,71.936,71.8918,71.9212,19700.0
2012-10-12 14:10:00,97.66,97.71,97.58,97.59,42800.0,71.9212,71.9581,71.8623,71.8697,42800.0
2012-10-12 14:15:00,97.59,97.63,97.59,97.61,17700.0,71.8697,71.8991,71.8697,71.8844,17700.0
2012-10-12 14:20:00,97.62,97.71,97.61,97.65,24000.0,71.8918,71.9581,71.8844,71.9139,24000.0
2012-10-12 14:25:00,97.65,97.65,97.6,97.61,16100.0,71.9139,71.9139,71.8771,71.8844,16100.0
2012-10-12 14:30:00,97.62,97.63,97.58,97.58,25100.0,71.8918,71.8991,71.8623,71.8623,25100.0
2012-10-12 14:35:00,97.57,97.6,97.56,97.59,22100.0,71.855,71.8771,71.8476,71.8697,22100.0
2012-10-12 14:40:00,97.59,97.6,97.55,97.6,20800.0,71.8697,71.8771,71.8402,71.8771,20800.0
2012-10-12 14:45:00,97.6,97.6,97.57,97.59,16100.0,71.8771,71.8771,71.855,71.8697,16100.0
2012-10-12 14:50:00,97.59,97.78,97.58,97.76,83600.0,71.8697,72.0096,71.8623,71.9949,83600.0
2012-10-12 14:55:00,97.77,97.8,97.71,97.73,44000.0,72.0023,72.0243,71.9581,71.9728,44000.0
2012-10-12 15:00:00,97.73,97.77,97.69,97.73,71400.0,71.9728,72.0023,71.9433,71.9728,71400.0
2012-10-12 15:05:00,97.72,97.77,97.67,97.75,27900.0,71.9654,72.0023,71.9286,71.9875,27900.0
2012-10-12 15:10:00,97.75,97.76,97.74,97.75,23800.0,71.9875,71.9949,71.9802,71.9875,23800.0
2012-10-12 15:15:00,97.76,97.82,97.74,97.8,42300.0,71.9949,72.0391,71.9802,72.0243,42300.0
2012-10-12 15:20:00,97.8,97.81,97.75,97.8,39100.0,72.0243,72.0317,71.9875,72.0243,39100.0
2012-10-12 15:25:00,97.8,97.81,97.76,97.8,28900.0,72.0243,72.0317,71.9949,72.0243,28900.0
2012-10-12 15:30:00,97.8,97.81,97.75,97.8,48800.0,72.0243,72.0317,71.9875,72.0243,48800.0
2012-10-12 15:35:00,97.8,97.81,97.75,97.79,40600.0,72.0243,72.0317,71.9875,72.017,40600.0
2012-10-12 15:40:00,97.79,97.79,97.73,97.75,42200.0,72.017,72.017,71.9728,71.9875,42200.0
2012-10-12 15:45:00,97.75,97.78,97.62,97.62,68900.0,71.9875,72.0096,71.8918,71.8918,68900.0
2012-10-12 15:50:00,97.62,97.73,97.53,97.65,118900.0,71.8918,71.9728,71.8255,71.9139,118900.0
2012-10-12 15:55:00,97.65,97.66,97.55,97.56,274400.0,71.9139,71.9212,71.8402,71.8476,274400.0
2012-10-15 09:30:00,98.07,98.13,97.64,97.75,122200.0,72.2232,72.2674,71.9065,71.9875,122200.0
2012-10-15 09:35:00,97.79,97.85,97.62,97.82,70600.0,72.017,72.0612,71.8918,72.0391,70600.0
2012-10-15 09:40:00,97.78,97.82,97.65,97.75,37000.0,72.0096,72.0391,71.9139,71.9875,37000.0
2012-10-15 09:45:00,97.75,97.85,97.6,97.82,98000.0,71.9875,72.0612,71.8771,72.0391,98000.0
2012-10-15 09:50:00,97.83,97.86,97.69,97.73,58800.0,72.0464,72.0685,71.9433,71.9728,58800.0
2012-10-15 09:55:00,97.73,97.75,97.61,97.63,46200.0,71.9728,71.9875,71.8844,71.8991,46200.0
2012-10-15 10:00:00,97.67,97.67,97.38,97.52,54800.0,71.9286,71.9286,71.715,71.8181,54800.0
2012-10-15 10:05:00,97.51,97.55,97.36,97.55,42400.0,71.8108,71.8402,71.7003,71.8402,42400.0
2012-10-15 10:10:00,97.58,97.65,97.45,97.45,35300.0,71.8623,71.9139,71.7666,71.7666,35300.0
2012-10-15 10:15:00,97.47,97.51,97.41,97.46,24900.0,71.7813,71.8108,71.7371,71.774,24900.0
2012-10-15 10:20:00,97.47,97.5,97.4,97.45,41100.0,71.7813,71.8034,71.7298,71.7666,41100.0
2012-10-15 10:25:00,97.47,97.48,97.38,97.42,24400.0,71.7813,71.7887,71.715,71.7445,24400.0
2012-10-15 10:30:00,97.4,97.51,97.29,97.49,33500.0,71.7298,71.8108,71.6488,71.796,33500.0
2012-10-15 10:35:00,97.49,97.57,97.48,97.55,29800.0,71.796,71.855,71.7887,71.8402,29800.0
2012-10-15 10:40:00,97.53,97.7,97.52,97.67,99600.0,71.8255,71.9507,71.8181,71.9286,99600.0
2012-10-15 10:45:00,97.67,97.77,97.67,97.71,42800.0,71.9286,72.0023,71.9286,71.9581,42800.0
2012-10-15 10:50:00,97.71,97.71,97.63,97.69,48700.0,71.9581,71.9581,71.8991,71.9433,48700.0
2012-10-15 10:55:00,97.68,97.72,97.66,97.71,39700.0,71.936,71.9654,71.9212,71.9581,39700.0
2012-10-15 11:00:00,97.7,97.83,97.7,97.79,42500.0,71.9507,72.0464,71.9507,72.017,42500.0
2012-10-15 11:05:00,97.79,97.83,97.75,97.83,30700.0,72.017,72.0464,71.9875,72.0464,30700.0
2012-10-15 11:10:00,97.83,97.84,97.79,97.83,14100.0,72.0464,72.0538,72.017,72.0464,14100.0
2012-10-15 11:15:00,97.84,97.87,97.81,97.84,25600.0,72.0538,72.0759,72.0317,72.0538,25600.0
2012-10-15 11:20:00,97.82,97.86,97.82,97.85,14800.0,72.0391,72.0685,72.0391,72.0612,14800.0
2012-10-15 11:25:00,97.83,97.84,97.76,97.83,27800.0,72.0464,72.0538,71.9949,72.0464,27800.0
2012-10-15 11:30:00,97.82,97.84,97.78,97.8,19800.0,72.0391,72.0538,72.0096,72.0243,19800.0
2012-10-15 11:35:00,97.8,97.85,97.79,97.84,29000.0,72.0243,72.0612,72.017,72.0538,29000.0
2012-10-15 11:40:00,97.85,97.98,97.85,97.93,43500.0,72.0612,72.1569,72.0612,72.1201,43500.0
2012-10-15 11:45:00,97.93,97.97,97.83,97.87,63700.0,72.1201,72.1495,72.0464,72.0759,63700.0
2012-10-15 11:50:00,97.88,97.91,97.8,97.82,13500.0,72.0833,72.1054,72.0243,72.0391,13500.0
2012-10-15 11:55:00,97.83,97.87,97.83,97.85,14800.0,72.0464,72.0759,72.0464,72.0612,14800.0
2012-10-15 12:00:00,97.84,97.86,97.81,97.85,15400.0,72.0538,72.0685,72.0317,72.0612,15400.0
2012-10-15 12:05:00,97.85,97.85,97.76,97.78,18100.0,72.0612,72.0612,71.9949,72.0096,18100.0
2012-10-15 12:10:00,97.78,97.8,97.76,97.8,12100.0,72.0096,72.0243,71.9949,72.0243,12100.0
2012-10-15 12:15:00,97.8,97.8,97.78,97.8,10500.0,72.0243,72.0243,72.0096,72.0243,10500.0
2012-10-15 12:20:00,97.8,97.83,97.78,97.82,9300.0,72.0243,72.0464,72.0096,72.0391,9300.0
2012-10-15 12:25:00,97.83,97.87,97.8,97.86,22000.0,72.0464,72.0759,72.0243,72.0685,22000.0
2012-10-15 12:30:00,97.86,97.87,97.81,97.85,9400.0,72.0685,72.0759,72.0317,72.0612,9400.0
2012-10-15 12:35:00,97.84,97.89,97.82,97.87,42800.0,72.0538,72.0906,72.0391,72.0759,42800.0
2012-10-15 12:40:00,97.87,97.87,97.71,97.75,41100.0,72.0759,72.0759,71.9581,71.9875,41100.0
2012-10-15 12:45:00,97.75,97.76,97.65,97.66,60000.0,71.9875,71.9949,71.9139,71.9212,60000.0
2012-10-15 12:50:00,97.66,97.68,97.63,97.64,22900.0,71.9212,71.936,71.8991,71.9065,22900.0
2012-10-15 12:55:00,97.65,97.66,97.52,97.59,58800.0,71.9139,71.9212,71.8181,71.8697,58800.0
2012-10-15 13:00:00,97.59,97.6,97.58,97.59,14100.0,71.8697,71.8771,71.8623,71.8697,14100.0
2012-10-15 13:05:00,97.59,97.6,97.58,97.59,13100.0,71.8697,71.8771,71.8623,71.8697,13100.0
2012-10-15 13:10:00,97.59,97.67,97.57,97.57,18600.0,71.8697,71.9286,71.855,71.855,18600.0
2012-10-15 13:15:00,97.56,97.57,97.5,97.51,21800.0,71.8476,71.855,71.8034,71.8108,21800.0
2012-10-15 13:20:00,97.51,97.52,97.46,97.46,22300.0,71.8108,71.8181,71.774,71.774,22300.0
2012-10-15 13:25:00,97.46,97.5,97.45,97.47,20600.0,71.774,71.8034,71.7666,71.7813,20600.0
2012-10-15 13:30:00,97.48,97.49,97.44,97.47,20100.0,71.7887,71.796,71.7592,71.7813,20100.0
2012-10-15 13:35:00,97.48,97.51,97.46,97.47,17100.0,71.7887,71.8108,71.774,71.7813,17100.0
2012-10-15 13:40:00,97.47,97.49,97.45,97.47,16600.0,71.7813,71.796,71.7666,71.7813,16600.0
2012-10-15 13:45:00,97.48,97.48,97.44,97.44,10000.0,71.7887,71.7887,71.7592,71.7592,10000.0
2012-10-15 13:50:00,97.46,97.46,97.42,97.45,15100.0,71.774,71.774,71.7445,71.7666,15100.0
2012-10-15 13:55:00,97.45,97.46,97.44,97.45,12500.0,71.7666,71.774,71.7592,71.7666,12500.0
2012-10-15 14:00:00,97.45,97.52,97.45,97.52,18600.0,71.7666,71.8181,71.7666,71.8181,18600.0
2012-10-15 14:05:00,97.52,97.64,97.52,97.59,23400.0,71.8181,71.9065,71.8181,71.8697,23400.0
2012-10-15 14:10:00,97.6,97.6,97.45,97.48,19800.0,71.8771,71.8771,71.7666,71.7887,19800.0
2012-10-15 14:15:00,97.49,97.5,97.37,97.39,29300.0,71.796,71.8034,71.7077,71.7224,29300.0
2012-10-15 14:20:00,97.38,97.38,97.27,97.37,37700.0,71.715,71.715,71.634,71.7077,37700.0
2012-10-15 14:25:00,97.38,97.4,97.32,97.32,12200.0,71.715,71.7298,71.6709,71.6709,12200.0
2012-10-15 14:30:00,97.32,97.33,97.18,97.18,53800.0,71.6709,71.6782,71.5677,71.5677,53800.0
2012-10-15 14:35:00,97.19,97.2,97.13,97.19,35900.0,71.5751,71.5825,71.5309,71.5751,35900.0
2012-10-15 14:40:00,97.19,97.19,96.91,96.97,36900.0,71.5751,71.5751,71.3689,71.4131,36900.0
2012-10-15 14:45:00,96.97,97.03,96.93,96.95,48800.0,71.4131,71.4573,71.3836,71.3984,48800.0
2012-10-15 14:50:00,96.96,97.14,96.95,97.06,26800.0,71.4057,71.5383,71.3984,71.4794,26800.0
2012-10-15 14:55:00,97.06,97.07,96.91,97.0,32900.0,71.4794,71.4867,71.3689,71.4352,32900.0
2012-10-15 15:00:00,97.0,97.02,96.93,96.96,26000.0,71.4352,71.4499,71.3836,71.4057,26000.0
2012-10-15 15:05:00,96.95,97.06,96.92,97.04,25200.0,71.3984,71.4794,71.3763,71.4646,25200.0
2012-10-15 15:10:00,97.03,97.09,96.94,97.0,58300.0,71.4573,71.5015,71.391,71.4352,58300.0
2012-10-15 15:15:00,96.99,96.99,96.93,96.99,41000.0,71.4278,71.4278,71.3836,71.4278,41000.0
2012-10-15 15:20:00,97.0,97.0,96.92,96.95,41600.0,71.4352,71.4352,71.3763,71.3984,41600.0
2012-10-15 15:25:00,96.96,96.96,96.85,96.93,81100.0,71.4057,71.4057,71.3247,71.3836,81100.0
2012-10-15 15:30:00,96.92,96.93,96.87,96.88,78000.0,71.3763,71.3836,71.3395,71.3468,78000.0
2012-10-15 15:35:00,96.87,96.95,96.8,96.81,59400.0,71.3395,71.3984,71.2879,71.2953,59400.0
2012-10-15 15:40:00,96.8,96.8,96.51,96.55,178800.0,71.2879,71.2879,71.0743,71.1038,178800.0
2012-10-15 15:45:00,96.55,96.6,96.54,96.55,110200.0,71.1038,71.1406,71.0964,71.1038,110200.0
2012-10-15 15:50:00,96.55,96.61,96.47,96.55,370000.0,71.1038,71.148,71.0449,71.1038,370000.0
2012-10-15 15:55:00,96.55,96.56,96.44,96.52,281700.0,71.1038,71.1112,71.0228,71.0817,281700.0
2012-10-16 09:30:00,96.97,97.0,96.65,96.9,131500.0,71.4131,71.4352,71.1774,71.3615,131500.0
2012-10-16 09:35:00,96.91,96.91,96.66,96.71,71400.0,71.3689,71.3689,71.1848,71.2216,71400.0
2012-10-16 09:40:00,96.72,96.81,96.61,96.75,57100.0,71.229,71.2953,71.148,71.2511,57100.0
2012-10-16 09:45:00,96.74,96.81,96.64,96.68,63200.0,71.2437,71.2953,71.1701,71.1995,63200.0
2012-10-16 09:50:00,96.69,96.74,96.6,96.66,56900.0,71.2069,71.2437,71.1406,71.1848,56900.0
2012-10-16 09:55:00,96.67,96.71,96.51,96.58,45300.0,71.1922,71.2216,71.0743,71.1259,45300.0
2012-10-16 10:00:00,96.59,96.63,96.53,96.56,65600.0,71.1332,71.1627,71.0891,71.1112,65600.0
2012-10-16 10:05:00,96.61,96.79,96.61,96.67,44700.0,71.148,71.2805,71.148,71.1922,44700.0
2012-10-16 10:10:00,96.68,96.7,96.59,96.61,41100.0,71.1995,71.2143,71.1332,71.148,41100.0
2012-10-16 10:15:00,96.6,96.73,96.57,96.62,71400.0,71.1406,71.2363,71.1185,71.1553,71400.0
2012-10-16 10:20:00,96.61,96.75,96.54,96.66,52900.0,71.148,71.2511,71.0964,71.1848,52900.0
2012-10-16 10:25:00,96.66,96.67,96.59,96.6,46800.0,71.1848,71.1922,71.1332,71.1406,46800.0
2012-10-16 10:30:00,96.6,96.64,96.58,96.62,34800.0,71.1406,71.1701,71.1259,71.1553,34800.0
2012-10-16 10:35:00,96.61,96.75,96.6,96.74,31700.0,71.148,71.2511,71.1406,71.2437,31700.0
2012-10-16 10:40:00,96.74,96.8,96.73,96.73,28000.0,71.2437,71.2879,71.2363,71.2363,28000.0
2012-10-16 10:45:00,96.75,96.76,96.73,96.75,14200.0,71.2511,71.2584,71.2363,71.2511,14200.0
2012-10-16 10:50:00,96.76,96.78,96.71,96.74,38700.0,71.2584,71.2732,71.2216,71.2437,38700.0
2012-10-16 10:55:00,96.75,96.77,96.74,96.75,27400.0,71.2511,71.2658,71.2437,71.2511,27400.0
2012-10-16 11:00:00,96.74,96.76,96.73,96.74,137300.0,71.2437,71.2584,71.2363,71.2437,137300.0
2012-10-16 11:05:00,96.74,96.76,96.73,96.75,30100.0,71.2437,71.2584,71.2363,71.2511,30100.0
2012-10-16 11:10:00,96.74,96.76,96.74,96.75,31500.0,71.2437,71.2584,71.2437,71.2511,31500.0
2012-10-16 11:15:00,96.75,96.76,96.73,96.75,34100.0,71.2511,71.2584,71.2363,71.2511,34100.0
2012-10-16 11:20:00,96.75,96.76,96.73,96.75,31100.0,71.2511,71.2584,71.2363,71.2511,31100.0
2012-10-16 11:25:00,96.75,96.76,96.73,96.76,46200.0,71.2511,71.2584,71.2363,71.2584,46200.0
2012-10-16 11:30:00,96.75,96.76,96.74,96.75,67200.0,71.2511,71.2584,71.2437,71.2511,67200.0
2012-10-16 11:35:00,96.75,96.76,96.74,96.75,72000.0,71.2511,71.2584,71.2437,71.2511,72000.0
2012-10-16 11:40:00,96.75,96.76,96.73,96.75,29700.0,71.2511,71.2584,71.2363,71.2511,29700.0
2012-10-16 11:45:00,96.74,96.76,96.74,96.76,23900.0,71.2437,71.2584,71.2437,71.2584,23900.0
2012-10-16 11:50:00,96.75,96.76,96.74,96.75,17200.0,71.2511,71.2584,71.2437,71.2511,17200.0
2012-10-16 11:55:00,96.75,96.98,96.74,96.98,37500.0,71.2511,71.4205,71.2437,71.4205,37500.0
2012-10-16 12:00:00,96.98,96.98,96.93,96.97,41900.0,71.4205,71.4205,71.3836,71.4131,41900.0
2012-10-16 12:05:00,96.98,96.98,96.95,96.97,58700.0,71.4205,71.4205,71.3984,71.4131,58700.0
2012-10-16 12:10:00,96.97,96.98,96.95,96.96,114100.0,71.4131,71.4205,71.3984,71.4057,114100.0
2012-10-16 12:15:00,96.97,97.09,96.96,97.09,90800.0,71.4131,71.5015,71.4057,71.5015,90800.0
2012-10-16 12:20:00,97.08,97.09,96.9,96.97,44200.0,71.4941,71.5015,71.3615,71.4131,44200.0
2012-10-16 12:25:00,96.96,97.06,96.93,97.06,13500.0,71.4057,71.4794,71.3836,71.4794,13500.0
2012-10-16 12:30:00,97.06,97.16,97.06,97.07,23400.0,71.4794,71.553,71.4794,71.4867,23400.0
2012-10-16 12:35:00,97.08,97.17,97.08,97.16,9400.0,71.4941,71.5604,71.4941,71.553,9400.0
2012-10-16 12:40:00,97.17,97.26,97.17,97.23,21000.0,71.5604,71.6267,71.5604,71.6046,21000.0
2012-10-16 12:45:00,97.23,97.3,97.22,97.28,18100.0,71.6046,71.6561,71.5972,71.6414,18100.0
2012-10-16 12:50:00,97.29,97.37,97.29,97.37,20000.0,71.6488,71.7077,71.6488,71.7077,20000.0
2012-10-16 12:55:00,97.35,97.41,97.35,97.39,19700.0,71.6929,71.7371,71.6929,71.7224,19700.0
2012-10-16 13:00:00,97.39,97.4,97.32,97.32,16800.0,71.7224,71.7298,71.6709,71.6709,16800.0
2012-10-16 13:05:00,97.32,97.35,97.32,97.34,14700.0,71.6709,71.6929,71.6709,71.6856,14700.0
2012-10-16 13:10:00,97.34,97.36,97.34,97.35,19300.0,71.6856,71.7003,71.6856,71.6929,19300.0
2012-10-16 13:15:00,97.35,97.36,97.34,97.35,21400.0,71.6929,71.7003,71.6856,71.6929,21400.0
2012-10-16 13:20:00,97.35,97.36,97.34,97.34,15600.0,71.6929,71.7003,71.6856,71.6856,15600.0
2012-10-16 13:25:00,97.35,97.36,97.34,97.34,14000.0,71.6929,71.7003,71.6856,71.6856,14000.0
2012-10-16 13:30:00,97.35,97.36,97.31,97.34,44700.0,71.6929,71.7003,71.6635,71.6856,44700.0
2012-10-16 13:35:00,97.35,97.36,97.34,97.35,19900.0,71.6929,71.7003,71.6856,71.6929,19900.0
2012-10-16 13:40:00,97.34,97.42,97.34,97.39,44100.0,71.6856,71.7445,71.6856,71.7224,44100.0
2012-10-16 13:45:00,97.39,97.44,97.35,97.42,18500.0,71.7224,71.7592,71.6929,71.7445,18500.0
2012-10-16 13:50:00,97.44,97.52,97.43,97.5,32400.0,71.7592,71.8181,71.7519,71.8034,32400.0
2012-10-16 13:55:00,97.51,97.51,97.49,97.49,29700.0,71.8108,71.8108,71.796,71.796,29700.0
2012-10-16 14:00:00,97.5,97.5,97.49,97.5,22100.0,71.8034,71.8034,71.796,71.8034,22100.0
2012-10-16 14:05:00,97.49,97.51,97.44,97.46,29400.0,71.796,71.8108,71.7592,71.774,29400.0
2012-10-16 14:10:00,97.47,97.47,97.37,97.4,30600.0,71.7813,71.7813,71.7077,71.7298,30600.0
2012-10-16 14:15:00,97.39,97.41,97.36,97.4,32900.0,71.7224,71.7371,71.7003,71.7298,32900.0
2012-10-16 14:20:00,97.4,97.4,97.36,97.4,28500.0,71.7298,71.7298,71.7003,71.7298,28500.0
2012-10-16 14:25:00,97.4,97.41,97.39,97.4,12100.0,71.7298,71.7371,71.7224,71.7298,12100.0
2012-10-16 14:30:00,97.4,97.41,97.39,97.4,16500.0,71.7298,71.7371,71.7224,71.7298,16500.0
2012-10-16 14:35:00,97.4,97.41,97.39,97.4,16700.0,71.7298,71.7371,71.7224,71.7298,16700.0
2012-10-16 14:40:00,97.4,97.41,97.39,97.4,19700.0,71.7298,71.7371,71.7224,71.7298,19700.0
2012-10-16 14:45:00,97.4,97.41,97.39,97.4,17900.0,71.7298,71.7371,71.7224,71.7298,17900.0
2012-10-16 14:50:00,97.4,97.41,97.39,97.4,24900.0,71.7298,71.7371,71.7224,71.7298,24900.0
2012-10-16 14:55:00,97.4,97.41,97.38,97.4,31400.0,71.7298,71.7371,71.715,71.7298,31400.0
2012-10-16 15:00:00,97.4,97.41,97.38,97.38,35000.0,71.7298,71.7371,71.715,71.715,35000.0
2012-10-16 15:05:00,97.38,97.4,97.38,97.4,22800.0,71.715,71.7298,71.715,71.7298,22800.0
2012-10-16 15:10:00,97.4,97.41,97.29,97.3,64200.0,71.7298,71.7371,71.6488,71.6561,64200.0
2012-10-16 15:15:00,97.31,97.31,97.24,97.26,35600.0,71.6635,71.6635,71.6119,71.6267,35600.0
2012-10-16 15:20:00,97.26,97.27,97.2,97.2,42500.0,71.6267,71.634,71.5825,71.5825,42500.0
2012-10-16 15:25:00,97.2,97.21,97.19,97.21,30000.0,71.5825,71.5898,71.5751,71.5898,30000.0
2012-10-16 15:30:00,97.21,97.21,97.18,97.2,44200.0,71.5898,71.5898,71.5677,71.5825,44200.0
2012-10-16 15:35:00,97.2,97.21,97.19,97.2,43100.0,71.5825,71.5898,71.5751,71.5825,43100.0
2012-10-16 15:40:00,97.2,97.21,97.19,97.2,66900.0,71.5825,71.5898,71.5751,71.5825,66900.0
2012-10-16 15:45:00,97.2,97.21,97.18,97.19,115700.0,71.5825,71.5898,71.5677,71.5751,115700.0
2012-10-16 15:50:00,97.18,97.19,97.11,97.17,132100.0,71.5677,71.5751,71.5162,71.5604,132100.0
2012-10-16 15:55:00,97.17,97.18,97.0,97.01,309300.0,71.5604,71.5677,71.4352,71.4426,309300.0
2012-10-17 09:30:00,97.15,97.36,96.97,97.05,179400.0,71.5457,71.7003,71.4131,71.472,179400.0
2012-10-17 09:35:00,97.03,97.07,96.88,96.94,34500.0,71.4573,71.4867,71.3468,71.391,34500.0
2012-10-17 09:40:00,96.92,97.06,96.88,96.88,28700.0,71.3763,71.4794,71.3468,71.3468,28700.0
2012-10-17 09:45:00,96.88,97.06,96.88,97.02,41500.0,71.3468,71.4794,71.3468,71.4499,41500.0
2012-10-17 09:50:00,97.02,97.02,96.95,96.97,29400.0,71.4499,71.4499,71.3984,71.4131,29400.0
2012-10-17 09:55:00,96.98,97.0,96.94,96.98,70100.0,71.4205,71.4352,71.391,71.4205,70100.0
2012-10-17 10:00:00,96.98,97.01,96.94,96.98,104000.0,71.4205,71.4426,71.391,71.4205,104000.0
2012-10-17 10:05:00,96.98,96.99,96.89,96.97,29900.0,71.4205,71.4278,71.3542,71.4131,29900.0
2012-10-17 10:10:00,96.96,96.97,96.91,96.93,26400.0,71.4057,71.4131,71.3689,71.3836,26400.0
2012-10-17 10:15:00,96.93,97.0,96.93,96.98,79200.0,71.3836,71.4352,71.3836,71.4205,79200.0
2012-10-17 10:20:00,96.98,96.98,96.89,96.98,33300.0,71.4205,71.4205,71.3542,71.4205,33300.0
2012-10-17 10:25:00,96.98,97.11,96.97,97.06,54200.0,71.4205,71.5162,71.4131,71.4794,54200.0
2012-10-17 10:30:00,97.05,97.11,97.02,97.02,98400.0,71.472,71.5162,71.4499,71.4499,98400.0
2012-10-17 10:35:00,97.04,97.05,96.94,96.95,129100.0,71.4646,71.472,71.391,71.3984,129100.0
2012-10-17 10:40:00,96.95,96.99,96.94,96.96,25700.0,71.3984,71.4278,71.391,71.4057,25700.0
2012-10-17 10:45:00,96.97,97.0,96.96,96.98,28900.0,71.4131,71.4352,71.4057,71.4205,28900.0
2012-10-17 10:50:00,96.98,96.99,96.93,96.96,42700.0,71.4205,71.4278,71.3836,71.4057,42700.0
2012-10-17 10:55:00,96.97,96.99,96.96,96.98,39200.0,71.4131,71.4278,71.4057,71.4205,39200.0
2012-10-17 11:00:00,96.98,96.99,96.93,96.97,25800.0,71.4205,71.4278,71.3836,71.4131,25800.0
2012-10-17 11:05:00,96.97,96.98,96.9,96.91,16500.0,71.4131,71.4205,71.3615,71.3689,16500.0
2012-10-17 11:10:00,96.92,96.96,96.9,96.95,17400.0,71.3763,71.4057,71.3615,71.3984,17400.0
2012-10-17 11:15:00,96.96,96.98,96.92,96.97,15700.0,71.4057,71.4205,71.3763,71.4131,15700.0
2012-10-17 11:20:00,96.97,96.99,96.92,96.93,16600.0,71.4131,71.4278,71.3763,71.3836,16600.0
2012-10-17 11:25:00,96.93,96.99,96.92,96.94,30700.0,71.3836,71.4278,71.3763,71.391,30700.0
2012-10-17 11:30:00,96.93,96.95,96.89,96.95,52900.0,71.3836,71.3984,71.3542,71.3984,52900.0
2012-10-17 11:35:00,96.94,96.98,96.93,96.95,16600.0,71.391,71.4205,71.3836,71.3984,16600.0
2012-10-17 11:40:00,96.95,96.96,96.91,96.91,14800.0,71.3984,71.4057,71.3689,71.3689,14800.0
2012-10-17 11:45:00,96.92,96.93,96.8,96.87,22400.0,71.3763,71.3836,71.2879,71.3395,22400.0
2012-10-17 11:50:00,96.87,96.91,96.81,96.83,16200.0,71.3395,71.3689,71.2953,71.31,16200.0
2012-10-17 11:55:00,96.83,96.88,96.8,96.87,12700.0,71.31,71.3468,71.2879,71.3395,12700.0
2012-10-17 12:00:00,96.87,96.9,96.8,96.8,17700.0,71.3395,71.3615,71.2879,71.2879,17700.0
2012-10-17 12:05:00,96.8,96.84,96.73,96.82,36600.0,71.2879,71.3174,71.2363,71.3026,36600.0
2012-10-17 12:10:00,96.8,96.9,96.77,96.89,14100.0,71.2879,71.3615,71.2658,71.3542,14100.0
2012-10-17 12:15:00,96.89,96.98,96.88,96.95,17100.0,71.3542,71.4205,71.3468,71.3984,17100.0
2012-10-17 12:20:00,96.94,96.97,96.93,96.95,34200.0,71.391,71.4131,71.3836,71.3984,34200.0
2012-10-17 12:25:00,96.96,96.99,96.91,96.93,20300.0,71.4057,71.4278,71.3689,71.3836,20300.0
2012-10-17 12:30:00,96.93,96.95,96.85,96.9,12800.0,71.3836,71.3984,71.3247,71.3615,12800.0
2012-10-17 12:35:00,96.9,96.94,96.87,96.91,15400.0,71.3615,71.391,71.3395,71.3689,15400.0
2012-10-17 12:40:00,96.9,96.96,96.9,96.94,40100.0,71.3615,71.4057,71.3615,71.391,40100.0
2012-10-17 12:45:00,96.93,96.97,96.93,96.94,16900.0,71.3836,71.4131,71.3836,71.391,16900.0
2012-10-17 12:50:00,96.94,96.95,96.94,96.95,10800.0,71.391,71.3984,71.391,71.3984,10800.0
2012-10-17 12:55:00,96.95,96.95,96.93,96.95,10200.0,71.3984,71.3984,71.3836,71.3984,10200.0
2012-10-17 13:00:00,96.95,96.96,96.9,96.91,29200.0,71.3984,71.4057,71.3615,71.3689,29200.0
2012-10-17 13:05:00,96.92,96.94,96.87,96.89,14400.0,71.3763,71.391,71.3395,71.3542,14400.0
2012-10-17 13:10:00,96.9,96.91,96.85,96.85,13600.0,71.3615,71.3689,71.3247,71.3247,13600.0
2012-10-17 13:15:00,96.85,96.87,96.84,96.86,18100.0,71.3247,71.3395,71.3174,71.3321,18100.0
2012-10-17 13:20:00,96.86,96.91,96.86,96.9,8300.0,71.3321,71.3689,71.3321,71.3615,8300.0
2012-10-17 13:25:00,96.9,96.91,96.84,96.84,13100.0,71.3615,71.3689,71.3174,71.3174,13100.0
2012-10-17 13:30:00,96.85,96.88,96.83,96.85,17300.0,71.3247,71.3468,71.31,71.3247,17300.0
2012-10-17 13:35:00,96.85,96.86,96.77,96.77,18600.0,71.3247,71.3321,71.2658,71.2658,18600.0
2012-10-17 13:40:00,96.76,96.8,96.43,96.43,58400.0,71.2584,71.2879,71.0154,71.0154,58400.0
2012-10-17 13:45:00,96.43,96.44,96.09,96.34,128100.0,71.0154,71.0228,70.765,70.9491,128100.0
2012-10-17 13:50:00,96.31,96.39,96.04,96.07,118300.0,70.927,70.986,70.7282,70.7503,118300.0
2012-10-17 13:55:00,96.05,96.1,95.84,95.84,205200.0,70.7356,70.7724,70.5809,70.5809,205200.0
2012-10-17 14:00:00,95.83,96.0,95.78,95.93,60700.0,70.5735,70.6987,70.5367,70.6472,60700.0
2012-10-17 14:05:00,95.91,95.97,95.84,95.97,37300.0,70.6325,70.6766,70.5809,70.6766,37300.0
2012-10-17 14:10:00,95.97,96.06,95.9,95.93,36500.0,70.6766,70.7429,70.6251,70.6472,36500.0
2012-10-17 14:15:00,95.92,95.99,95.85,95.85,140600.0,70.6398,70.6914,70.5883,70.5883,140600.0
2012-10-17 14:20:00,95.84,96.1,95.84,96.06,48000.0,70.5809,70.7724,70.5809,70.7429,48000.0
2012-10-17 14:25:00,96.06,96.45,96.06,96.41,169300.0,70.7429,71.0301,70.7429,71.0007,169300.0
2012-10-17 14:30:00,96.41,96.62,96.41,96.55,56800.0,71.0007,71.1553,71.0007,71.1038,56800.0
2012-10-17 14:35:00,96.56,96.66,96.54,96.56,28200.0,71.1112,71.1848,71.0964,71.1112,28200.0
2012-10-17 14:40:00,96.55,96.63,96.55,96.63,18800.0,71.1038,71.1627,71.1038,71.1627,18800.0
2012-10-17 14:45:00,96.62,96.65,96.58,96.63,24300.0,71.1553,71.1774,71.1259,71.1627,24300.0
2012-10-17 14:50:00,96.62,96.63,96.56,96.59,24400.0,71.1553,71.1627,71.1112,71.1332,24400.0
2012-10-17 14:55:00,96.59,96.6,96.55,96.6,18300.0,71.1332,71.1406,71.1038,71.1406,18300.0
2012-10-17 15:00:00,96.6,96.61,96.58,96.6,23700.0,71.1406,71.148,71.1259,71.1406,23700.0
2012-10-17 15:05:00,96.6,96.84,96.59,96.84,43600.0,71.1406,71.3174,71.1332,71.3174,43600.0
2012-10-17 15:10:00,96.83,96.89,96.82,96.86,46300.0,71.31,71.3542,71.3026,71.3321,46300.0
2012-10-17 15:15:00,96.85,96.96,96.85,96.9,49400.0,71.3247,71.4057,71.3247,71.3615,49400.0
2012-10-17 15:20:00,96.89,96.92,96.87,96.92,30000.0,71.3542,71.3763,71.3395,71.3763,30000.0
2012-10-17 15:25:00,96.91,97.0,96.89,96.99,50000.0,71.3689,71.4352,71.3542,71.4278,50000.0
2012-10-17 15:30:00,97.0,97.0,96.79,96.8,73700.0,71.4352,71.4352,71.2805,71.2879,73700.0
2012-10-17 15:35:00,96.81,96.94,96.8,96.92,29300.0,71.2953,71.391,71.2879,71.3763,29300.0
2012-10-17 15:40:00,96.92,96.99,96.91,96.99,41600.0,71.3763,71.4278,71.3689,71.4278,41600.0
2012-10-17 15:45:00,96.98,97.0,96.93,96.99,51600.0,71.4205,71.4352,71.3836,71.4278,51600.0
2012-10-17 15:50:00,96.98,96.98,96.77,96.8,98900.0,71.4205,71.4205,71.2658,71.2879,98900.0
2012-10-17 15:55:00,96.79,96.88,96.72,96.78,199800.0,71.2805,71.3468,71.229,71.2732,199800.0
2012-10-18 09:30:00,96.87,97.36,96.77,97.1,82200.0,71.3395,71.7003,71.2658,71.5088,82200.0
2012-10-18 09:35:00,97.09,97.22,97.05,97.12,58800.0,71.5015,71.5972,71.472,71.5236,58800.0
2012-10-18 09:40:00,97.12,97.12,96.86,96.97,49600.0,71.5236,71.5236,71.3321,71.4131,49600.0
2012-10-18 09:45:00,96.95,96.95,96.71,96.72,33100.0,71.3984,71.3984,71.2216,71.229,33100.0
2012-10-18 09:50:00,96.71,96.83,96.69,96.77,22100.0,71.2216,71.31,71.2069,71.2658,22100.0
2012-10-18 09:55:00,96.77,96.91,96.76,96.89,77100.0,71.2658,71.3689,71.2584,71.3542,77100.0
2012-10-18 10:00:00,96.87,96.95,96.62,96.83,47600.0,71.3395,71.3984,71.1553,71.31,47600.0
2012-10-18 10:05:00,96.84,96.87,96.77,96.87,10400.0,71.3174,71.3395,71.2658,71.3395,10400.0
2012-10-18 10:10:00,96.88,96.89,96.73,96.78,14900.0,71.3468,71.3542,71.2363,71.2732,14900.0
2012-10-18 10:15:00,96.78,96.8,96.5,96.58,22600.0,71.2732,71.2879,71.067,71.1259,22600.0
2012-10-18 10:20:00,96.56,96.61,96.53,96.54,18500.0,71.1112,71.148,71.0891,71.0964,18500.0
2012-10-18 10:25:00,96.57,96.61,96.55,96.58,15500.0,71.1185,71.148,71.1038,71.1259,15500.0
2012-10-18 10:30:00,96.57,96.58,96.52,96.56,24500.0,71.1185,71.1259,71.0817,71.1112,24500.0
2012-10-18 10:35:00,96.54,96.58,96.54,96.56,21100.0,71.0964,71.1259,71.0964,71.1112,21100.0
2012-10-18 10:40:00,96.57,96.57,96.43,96.56,18200.0,71.1185,71.1185,71.0154,71.1112,18200.0
2012-10-18 10:45:00,96.55,96.57,96.38,96.4,30400.0,71.1038,71.1185,70.9786,70.9933,30400.0
2012-10-18 10:50:00,96.4,96.41,96.3,96.35,32300.0,70.9933,71.0007,70.9197,70.9565,32300.0
2012-10-18 10:55:00,96.35,96.4,96.32,96.32,13100.0,70.9565,70.9933,70.9344,70.9344,13100.0
2012-10-18 11:00:00,96.33,96.36,96.26,96.28,33300.0,70.9418,70.9639,70.8902,70.9049,33300.0
2012-10-18 11:05:00,96.28,96.32,96.26,96.29,19500.0,70.9049,70.9344,70.8902,70.9123,19500.0
2012-10-18 11:10:00,96.3,96.32,96.29,96.3,32600.0,70.9197,70.9344,70.9123,70.9197,32600.0
2012-10-18 11:15:00,96.31,96.31,96.26,96.27,17700.0,70.927,70.927,70.8902,70.8976,17700.0
2012-10-18 11:20:00,96.29,96.38,96.27,96.34,32800.0,70.9123,70.9786,70.8976,70.9491,32800.0
2012-10-18 11:25:00,96.35,96.35,96.3,96.3,12800.0,70.9565,70.9565,70.9197,70.9197,12800.0
2012-10-18 11:30:00,96.31,96.31,96.25,96.3,27700.0,70.927,70.927,70.8829,70.9197,27700.0
2012-10-18 11:35:00,96.3,96.35,96.29,96.33,30900.0,70.9197,70.9565,70.9123,70.9418,30900.0
2012-10-18 11:40:00,96.33,96.35,96.31,96.34,21800.0,70.9418,70.9565,70.927,70.9491,21800.0
2012-10-18 11:45:00,96.34,96.36,96.33,96.35,36500.0,70.9491,70.9639,70.9418,70.9565,36500.0
2012-10-18 11:50:00,96.37,96.4,96.36,96.38,20200.0,70.9712,70.9933,70.9639,70.9786,20200.0
2012-10-18 11:55:00,96.4,96.4,96.36,96.37,20900.0,70.9933,70.9933,70.9639,70.9712,20900.0
2012-10-18 12:00:00,96.38,96.5,96.38,96.46,43500.0,70.9786,71.067,70.9786,71.0375,43500.0
2012-10-18 12:05:00,96.46,96.55,96.46,96.51,15000.0,71.0375,71.1038,71.0375,71.0743,15000.0
2012-10-18 12:10:00,96.5,96.5,96.42,96.47,12600.0,71.067,71.067,71.0081,71.0449,12600.0
2012-10-18 12:15:00,96.46,96.52,96.45,96.47,9700.0,71.0375,71.0817,71.0301,71.0449,9700.0
2012-10-18 12:20:00,96.48,96.62,96.47,96.56,21700.0,71.0522,71.1553,71.0449,71.1112,21700.0
2012-10-18 12:25:00,96.54,96.59,96.52,96.58,11600.0,71.0964,71.1332,71.0817,71.1259,11600.0
2012-10-18 12:30:00,96.58,96.69,96.38,96.43,31000.0,71.1259,71.2069,70.9786,71.0154,31000.0
2012-10-18 12:35:00,96.46,96.57,96.42,96.53,20200.0,71.0375,71.1185,71.0081,71.0891,20200.0
2012-10-18 12:40:00,96.5,96.67,96.45,96.58,52200.0,71.067,71.1922,71.0301,71.1259,52200.0
2012-10-18 12:45:00,96.58,96.6,96.49,96.54,8400.0,71.1259,71.1406,71.0596,71.0964,8400.0
2012-10-18 12:50:00,96.54,96.61,96.44,96.5,41700.0,71.0964,71.148,71.0228,71.067,41700.0
2012-10-18 12:55:00,96.5,96.52,96.42,96.51,17800.0,71.067,71.0817,71.0081,71.0743,17800.0
2012-10-18 13:00:00,96.49,96.51,96.46,96.48,30200.0,71.0596,71.0743,71.0375,71.0522,30200.0
2012-10-18 13:05:00,96.48,96.49,96.41,96.48,24600.0,71.0522,71.0596,71.0007,71.0522,24600.0
2012-10-18 13:10:00,96.47,96.49,96.43,96.48,14000.0,71.0449,71.0596,71.0154,71.0522,14000.0
2012-10-18 13:15:00,96.47,96.49,96.4,96.47,14700.0,71.0449,71.0596,70.9933,71.0449,14700.0
2012-10-18 13:20:00,96.47,96.5,96.46,96.5,29900.0,71.0449,71.067,71.0375,71.067,29900.0
2012-10-18 13:25:00,96.49,96.58,96.47,96.55,24600.0,71.0596,71.1259,71.0449,71.1038,24600.0
2012-10-18 13:30:00,96.53,96.56,96.46,96.54,35300.0,71.0891,71.1112,71.0375,71.0964,35300.0
2012-10-18 13:35:00,96.54,96.54,96.37,96.37,31400.0,71.0964,71.0964,70.9712,70.9712,31400.0
2012-10-18 13:40:00,96.4,96.46,96.38,96.41,8700.0,70.9933,71.0375,70.9786,71.0007,8700.0
2012-10-18 13:45:00,96.4,96.47,96.35,96.42,18600.0,70.9933,71.0449,70.9565,71.0081,18600.0
2012-10-18 13:50:00,96.42,96.42,96.28,96.31,18700.0,71.0081,71.0081,70.9049,70.927,18700.0
2012-10-18 13:55:00,96.32,96.41,96.32,96.37,10000.0,70.9344,71.0007,70.9344,70.9712,10000.0
2012-10-18 14:00:00,96.39,96.47,96.34,96.46,24400.0,70.986,71.0449,70.9491,71.0375,24400.0
2012-10-18 14:05:00,96.45,96.54,96.41,96.45,20600.0,71.0301,71.0964,71.0007,71.0301,20600.0
2012-10-18 14:10:00,96.46,96.48,96.43,96.44,37100.0,71.0375,71.0522,71.0154,71.0228,37100.0
2012-10-18 14:15:00,96.44,96.5,96.44,96.48,38200.0,71.0228,71.067,71.0228,71.0522,38200.0
2012-10-18 14:20:00,96.46,96.48,96.42,96.45,8500.0,71.0375,71.0522,71.0081,71.0301,8500.0
2012-10-18 14:25:00,96.46,96.48,96.4,96.42,15100.0,71.0375,71.0522,70.9933,71.0081,15100.0
2012-10-18 14:30:00,96.41,96.43,96.39,96.42,6800.0,71.0007,71.0154,70.986,71.0081,6800.0
2012-10-18 14:35:00,96.42,96.42,96.31,96.35,11200.0,71.0081,71.0081,70.927,70.9565,11200.0
2012-10-18 14:40:00,96.35,96.36,96.26,96.28,67700.0,70.9565,70.9639,70.8902,70.9049,67700.0
2012-10-18 14:45:00,96.27,96.4,96.27,96.31,23300.0,70.8976,70.9933,70.8976,70.927,23300.0
2012-10-18 14:50:00,96.32,96.39,96.31,96.35,20200.0,70.9344,70.986,70.927,70.9565,20200.0
2012-10-18 14:55:00,96.34,96.37,96.3,96.33,19100.0,70.9491,70.9712,70.9197,70.9418,19100.0
2012-10-18 15:00:00,96.35,96.39,96.32,96.34,85100.0,70.9565,70.986,70.9344,70.9491,85100.0
2012-10-18 15:05:00,96.35,96.43,96.34,96.42,47100.0,70.9565,71.0154,70.9491,71.0081,47100.0
2012-10-18 15:10:00,96.41,96.47,96.38,96.43,21000.0,71.0007,71.0449,70.9786,71.0154,21000.0
2012-10-18 15:15:00,96.43,96.43,96.37,96.4,18100.0,71.0154,71.0154,70.9712,70.9933,18100.0
2012-10-18 15:20:00,96.4,96.41,96.32,96.4,34200.0,70.9933,71.0007,70.9344,70.9933,34200.0
2012-10-18 15:25:00,96.4,96.43,96.36,96.41,29500.0,70.9933,71.0154,70.9639,71.0007,29500.0
2012-10-18 15:30:00,96.42,96.48,96.37,96.38,71300.0,71.0081,71.0522,70.9712,70.9786,71300.0
2012-10-18 15:35:00,96.38,96.44,96.37,96.38,40000.0,70.9786,71.0228,70.9712,70.9786,40000.0
2012-10-18 15:40:00,96.38,96.43,96.37,96.42,47700.0,70.9786,71.0154,70.9712,71.0081,47700.0
2012-10-18 15:45:00,96.43,96.5,96.39,96.41,54400.0,71.0154,71.067,70.986,71.0007,54400.0
2012-10-18 15:50:00,96.41,96.42,96.36,96.38,48200.0,71.0007,71.0081,70.9639,70.9786,48200.0
2012-10-18 15:55:00,96.37,96.38,96.31,96.34,185900.0,70.9712,70.9786,70.927,70.9491,185900.0
2012-10-19 09:30:00,96.06,96.23,95.8,95.86,584100.0,70.7429,70.8681,70.5515,70.5956,584100.0
2012-10-19 09:35:00,95.81,96.13,95.81,96.1,42400.0,70.5588,70.7945,70.5588,70.7724,42400.0
2012-10-19 09:40:00,96.1,96.15,95.81,95.81,53900.0,70.7724,70.8092,70.5588,70.5588,53900.0
2012-10-19 09:45:00,95.81,95.9,95.78,95.88,20400.0,70.5588,70.6251,70.5367,70.6104,20400.0
2012-10-19 09:50:00,95.9,96.07,95.87,96.06,18600.0,70.6251,70.7503,70.603,70.7429,18600.0
2012-10-19 09:55:00,96.03,96.07,95.9,95.91,19600.0,70.7208,70.7503,70.6251,70.6325,19600.0
2012-10-19 10:00:00,95.9,95.97,95.78,95.79,21800.0,70.6251,70.6766,70.5367,70.5441,21800.0
2012-10-19 10:05:00,95.78,95.88,95.7,95.87,26500.0,70.5367,70.6104,70.4778,70.603,26500.0
2012-10-19 10:10:00,95.86,95.9,95.79,95.79,22100.0,70.5956,70.6251,70.5441,70.5441,22100.0
2012-10-19 10:15:00,95.79,95.82,95.65,95.68,23800.0,70.5441,70.5662,70.441,70.4631,23800.0
2012-10-19 10:20:00,95.66,95.73,95.65,95.72,16500.0,70.4484,70.4999,70.441,70.4925,16500.0
2012-10-19 10:25:00,95.71,95.81,95.67,95.81,18200.0,70.4852,70.5588,70.4557,70.5588,18200.0
2012-10-19 10:30:00,95.8,95.83,95.74,95.78,14200.0,70.5515,70.5735,70.5073,70.5367,14200.0
2012-10-19 10:35:00,95.81,95.83,95.75,95.81,10500.0,70.5588,70.5735,70.5146,70.5588,10500.0
2012-10-19 10:40:00,95.82,95.82,95.64,95.73,14400.0,70.5662,70.5662,70.4336,70.4999,14400.0
2012-10-19 10:45:00,95.74,95.76,95.65,95.7,23900.0,70.5073,70.522,70.441,70.4778,23900.0
2012-10-19 10:50:00,95.7,95.77,95.7,95.76,19000.0,70.4778,70.5294,70.4778,70.522,19000.0
2012-10-19 10:55:00,95.76,95.76,95.7,95.71,8800.0,70.522,70.522,70.4778,70.4852,8800.0
2012-10-19 11:00:00,95.7,95.74,95.62,95.62,17000.0,70.4778,70.5073,70.4189,70.4189,17000.0
2012-10-19 11:05:00,95.64,95.65,95.53,95.53,28800.0,70.4336,70.441,70.3526,70.3526,28800.0
2012-10-19 11:10:00,95.54,95.54,95.39,95.45,29900.0,70.36,70.36,70.2495,70.2937,29900.0
2012-10-19 11:15:00,95.43,95.45,95.29,95.35,70200.0,70.279,70.2937,70.1759,70.2201,70200.0
2012-10-19 11:20:00,95.35,95.38,95.29,95.33,14200.0,70.2201,70.2421,70.1759,70.2053,14200.0
2012-10-19 11:25:00,95.32,95.38,95.32,95.35,10200.0,70.198,70.2421,70.198,70.2201,10200.0
2012-10-19 11:30:00,95.34,95.47,95.33,95.44,23400.0,70.2127,70.3084,70.2053,70.2863,23400.0
2012-10-19 11:35:00,95.42,95.44,95.37,95.4,13100.0,70.2716,70.2863,70.2348,70.2569,13100.0
2012-10-19 11:40:00,95.4,95.47,95.3,95.41,60800.0,70.2569,70.3084,70.1832,70.2642,60800.0
2012-10-19 11:45:00,95.39,95.4,95.21,95.23,18100.0,70.2495,70.2569,70.117,70.1317,18100.0
2012-10-19 11:50:00,95.22,95.26,95.06,95.15,30500.0,70.1243,70.1538,70.0065,70.0728,30500.0
2012-10-19 11:55:00,95.16,95.17,95.06,95.13,22000.0,70.0801,70.0875,70.0065,70.058,22000.0
2012-10-19 12:00:00,95.13,95.14,95.04,95.07,19400.0,70.058,70.0654,69.9918,70.0138,19400.0
2012-10-19 12:05:00,95.08,95.16,95.04,95.08,9800.0,70.0212,70.0801,69.9918,70.0212,9800.0
2012-10-19 12:10:00,95.09,95.09,94.92,94.92,55300.0,70.0286,70.0286,69.9034,69.9034,55300.0
2012-10-19 12:15:00,94.91,94.96,94.81,94.86,23000.0,69.896,69.9328,69.8224,69.8592,23000.0
2012-10-19 12:20:00,94.87,94.9,94.81,94.84,15100.0,69.8666,69.8887,69.8224,69.8445,15100.0
2012-10-19 12:25:00,94.86,94.9,94.83,94.85,18800.0,69.8592,69.8887,69.8371,69.8518,18800.0
2012-10-19 12:30:00,94.85,94.94,94.85,94.91,23100.0,69.8518,69.9181,69.8518,69.896,23100.0
2012-10-19 12:35:00,94.91,94.99,94.91,94.98,12300.0,69.896,69.9549,69.896,69.9476,12300.0
2012-10-19 12:40:00,94.96,94.98,94.9,94.9,12600.0,69.9328,69.9476,69.8887,69.8887,12600.0
2012-10-19 12:45:00,94.9,94.9,94.85,94.85,9100.0,69.8887,69.8887,69.8518,69.8518,9100.0
2012-10-19 12:50:00,94.86,94.86,94.8,94.82,9900.0,69.8592,69.8592,69.815,69.8297,9900.0
2012-10-19 12:55:00,94.83,94.93,94.81,94.9,24600.0,69.8371,69.9107,69.8224,69.8887,24600.0
2012-10-19 13:00:00,94.9,94.91,94.8,94.84,10400.0,69.8887,69.896,69.815,69.8445,10400.0
2012-10-19 13:05:00,94.83,94.87,94.81,94.82,9500.0,69.8371,69.8666,69.8224,69.8297,9500.0
2012-10-19 13:10:00,94.81,94.9,94.81,94.9,11100.0,69.8224,69.8887,69.8224,69.8887,11100.0
2012-10-19 13:15:00,94.88,95.0,94.88,94.88,43200.0,69.8739,69.9623,69.8739,69.8739,43200.0
2012-10-19 13:20:00,94.88,94.91,94.82,94.82,10100.0,69.8739,69.896,69.8297,69.8297,10100.0
2012-10-19 13:25:00,94.82,94.89,94.79,94.84,10400.0,69.8297,69.8813,69.8076,69.8445,10400.0
2012-10-19 13:30:00,94.85,94.88,94.82,94.88,6800.0,69.8518,69.8739,69.8297,69.8739,6800.0
2012-10-19 13:35:00,94.88,94.9,94.75,94.76,9700.0,69.8739,69.8887,69.7782,69.7856,9700.0
2012-10-19 13:40:00,94.76,94.79,94.7,94.7,176000.0,69.7856,69.8076,69.7414,69.7414,176000.0
2012-10-19 13:45:00,94.7,94.73,94.46,94.5,32900.0,69.7414,69.7635,69.5646,69.5941,32900.0
2012-10-19 13:50:00,94.48,94.54,94.46,94.5,19200.0,69.5793,69.6235,69.5646,69.5941,19200.0
2012-10-19 13:55:00,94.5,94.81,94.46,94.8,57000.0,69.5941,69.8224,69.5646,69.815,57000.0
2012-10-19 14:00:00,94.79,94.84,94.67,94.8,48800.0,69.8076,69.8445,69.7193,69.815,48800.0
2012-10-19 14:05:00,94.8,94.86,94.78,94.8,22800.0,69.815,69.8592,69.8003,69.815,22800.0
2012-10-19 14:10:00,94.81,94.9,94.78,94.85,49000.0,69.8224,69.8887,69.8003,69.8518,49000.0
2012-10-19 14:15:00,94.86,94.89,94.83,94.86,12700.0,69.8592,69.8813,69.8371,69.8592,12700.0
2012-10-19 14:20:00,94.87,94.89,94.75,94.83,15300.0,69.8666,69.8813,69.7782,69.8371,15300.0
2012-10-19 14:25:00,94.85,94.85,94.54,94.63,32600.0,69.8518,69.8518,69.6235,69.6898,32600.0
2012-10-19 14:30:00,94.63,94.77,94.63,94.76,15200.0,69.6898,69.7929,69.6898,69.7856,15200.0
2012-10-19 14:35:00,94.77,94.86,94.75,94.8,21900.0,69.7929,69.8592,69.7782,69.815,21900.0
2012-10-19 14:40:00,94.8,94.8,94.67,94.79,28200.0,69.815,69.815,69.7193,69.8076,28200.0
2012-10-19 14:45:00,94.8,94.86,94.74,94.81,22100.0,69.815,69.8592,69.7708,69.8224,22100.0
2012-10-19 14:50:00,94.81,94.81,94.68,94.72,23300.0,69.8224,69.8224,69.7266,69.7561,23300.0
2012-10-19 14:55:00,94.72,94.91,94.69,94.89,24900.0,69.7561,69.896,69.734,69.8813,24900.0
2012-10-19 15:00:00,94.88,94.88,94.76,94.8,17100.0,69.8739,69.8739,69.7856,69.815,17100.0
2012-10-19 15:05:00,94.8,94.83,94.78,94.79,21700.0,69.815,69.8371,69.8003,69.8076,21700.0
2012-10-19 15:10:00,94.8,94.84,94.77,94.83,23900.0,69.815,69.8445,69.7929,69.8371,23900.0
2012-10-19 15:15:00,94.83,94.9,94.78,94.87,26800.0,69.8371,69.8887,69.8003,69.8666,26800.0
2012-10-19 15:20:00,94.87,95.01,94.87,95.0,54000.0,69.8666,69.9697,69.8666,69.9623,54000.0
2012-10-19 15:25:00,94.99,95.19,94.98,95.05,44000.0,69.9549,70.1022,69.9476,69.9991,44000.0
2012-10-19 15:30:00,95.05,95.06,94.94,94.98,45500.0,69.9991,70.0065,69.9181,69.9476,45500.0
2012-10-19 15:35:00,94.98,95.0,94.96,95.0,49700.0,69.9476,69.9623,69.9328,69.9623,49700.0
2012-10-19 15:40:00,95.0,95.0,94.94,94.96,60400.0,69.9623,69.9623,69.9181,69.9328,60400.0
2012-10-19 15:45:00,94.96,95.0,94.94,94.95,81900.0,69.9328,69.9623,69.9181,69.9255,81900.0
2012-10-19 15:50:00,94.95,94.98,94.87,94.96,189100.0,69.9255,69.9476,69.8666,69.9328,189100.0
2012-10-19 15:55:00,94.95,94.95,94.77,94.77,224700.0,69.9255,69.9255,69.7929,69.7929,224700.0
2012-10-22 09:30:00,94.68,94.7,94.13,94.45,161000.0,69.7266,69.7414,69.3216,69.5573,161000.0
2012-10-22 09:35:00,94.44,94.5,94.24,94.49,65200.0,69.5499,69.5941,69.4026,69.5867,65200.0
2012-10-22 09:40:00,94.5,94.84,94.42,94.72,126500.0,69.5941,69.8445,69.5352,69.7561,126500.0
2012-10-22 09:45:00,94.77,94.8,94.67,94.75,48100.0,69.7929,69.815,69.7193,69.7782,48100.0
2012-10-22 09:50:00,94.75,94.75,94.59,94.63,21400.0,69.7782,69.7782,69.6604,69.6898,21400.0
2012-10-22 09:55:00,94.65,94.74,94.53,94.68,79700.0,69.7045,69.7708,69.6162,69.7266,79700.0
2012-10-22 10:00:00,94.67,94.8,94.64,94.71,45100.0,69.7193,69.815,69.6972,69.7487,45100.0
2012-10-22 10:05:00,94.72,94.79,94.68,94.76,25800.0,69.7561,69.8076,69.7266,69.7856,25800.0
2012-10-22 10:10:00,94.76,94.77,94.7,94.71,30200.0,69.7856,69.7929,69.7414,69.7487,30200.0
2012-10-22 10:15:00,94.73,94.74,94.58,94.58,31100.0,69.7635,69.7708,69.653,69.653,31100.0
2012-10-22 10:20:00,94.58,94.77,94.58,94.75,27500.0,69.653,69.7929,69.653,69.7782,27500.0
2012-10-22 10:25:00,94.75,94.76,94.63,94.68,18000.0,69.7782,69.7856,69.6898,69.7266,18000.0
2012-10-22 10:30:00,94.68,94.68,94.57,94.62,15100.0,69.7266,69.7266,69.6456,69.6824,15100.0
2012-10-22 10:35:00,94.63,94.72,94.61,94.62,30800.0,69.6898,69.7561,69.6751,69.6824,30800.0
2012-10-22 10:40:00,94.58,94.66,94.49,94.49,77000.0,69.653,69.7119,69.5867,69.5867,77000.0
2012-10-22 10:45:00,94.49,94.61,94.48,94.61,36700.0,69.5867,69.6751,69.5793,69.6751,36700.0
2012-10-22 10:50:00,94.61,94.73,94.6,94.71,25300.0,69.6751,69.7635,69.6677,69.7487,25300.0
2012-10-22 10:55:00,94.7,94.72,94.68,94.69,20500.0,69.7414,69.7561,69.7266,69.734,20500.0
2012-10-22 11:00:00,94.68,94.72,94.68,94.71,30100.0,69.7266,69.7561,69.7266,69.7487,30100.0
2012-10-22 11:05:00,94.7,94.88,94.7,94.85,43800.0,69.7414,69.8739,69.7414,69.8518,43800.0
2012-10-22 11:10:00,94.85,94.87,94.79,94.81,16200.0,69.8518,69.8666,69.8076,69.8224,16200.0
2012-10-22 11:15:00,94.81,94.86,94.71,94.71,32000.0,69.8224,69.8592,69.7487,69.7487,32000.0
2012-10-22 11:20:00,94.73,94.76,94.64,94.69,20400.0,69.7635,69.7856,69.6972,69.734,20400.0
2012-10-22 11:25:00,94.7,94.75,94.63,94.75,15100.0,69.7414,69.7782,69.6898,69.7782,15100.0
2012-10-22 11:30:00,94.77,94.77,94.66,94.75,30300.0,69.7929,69.7929,69.7119,69.7782,30300.0
2012-10-22 11:35:00,94.75,94.77,94.71,94.74,93900.0,69.7782,69.7929,69.7487,69.7708,93900.0
2012-10-22 11:40:00,94.75,94.76,94.73,94.75,29400.0,69.7782,69.7856,69.7635,69.7782,29400.0
2012-10-22 11:45:00,94.75,94.76,94.73,94.73,18900.0,69.7782,69.7856,69.7635,69.7635,18900.0
2012-10-22 11:50:00,94.72,94.76,94.64,94.75,17400.0,69.7561,69.7856,69.6972,69.7782,17400.0
2012-10-22 11:55:00,94.75,94.76,94.7,94.71,10100.0,69.7782,69.7856,69.7414,69.7487,10100.0
2012-10-22 12:00:00,94.7,94.76,94.7,94.71,19300.0,69.7414,69.7856,69.7414,69.7487,19300.0
2012-10-22 12:05:00,94.7,94.81,94.67,94.75,21600.0,69.7414,69.8224,69.7193,69.7782,21600.0
2012-10-22 12:10:00,94.76,94.76,94.57,94.6,11400.0,69.7856,69.7856,69.6456,69.6677,11400.0
2012-10-22 12:15:00,94.61,94.67,94.6,94.66,11000.0,69.6751,69.7193,69.6677,69.7119,11000.0
2012-10-22 12:20:00,94.66,94.66,94.59,94.62,20700.0,69.7119,69.7119,69.6604,69.6824,20700.0
2012-10-22 12:25:00,94.63,94.63,94.53,94.58,13400.0,69.6898,69.6898,69.6162,69.653,13400.0
2012-10-22 12:30:00,94.58,94.62,94.56,94.62,6600.0,69.653,69.6824,69.6383,69.6824,6600.0
2012-10-22 12:35:00,94.61,94.63,94.56,94.6,11400.0,69.6751,69.6898,69.6383,69.6677,11400.0
2012-10-22 12:40:00,94.62,94.66,94.58,94.58,10300.0,69.6824,69.7119,69.653,69.653,10300.0
2012-10-22 12:45:00,94.58,94.73,94.58,94.7,19400.0,69.653,69.7635,69.653,69.7414,19400.0
2012-10-22 12:50:00,94.71,94.74,94.67,94.72,16400.0,69.7487,69.7708,69.7193,69.7561,16400.0
2012-10-22 12:55:00,94.71,94.78,94.69,94.69,11000.0,69.7487,69.8003,69.734,69.734,11000.0
2012-10-22 13:00:00,94.67,94.74,94.65,94.72,8300.0,69.7193,69.7708,69.7045,69.7561,8300.0
2012-10-22 13:05:00,94.72,94.73,94.63,94.68,16900.0,69.7561,69.7635,69.6898,69.7266,16900.0
2012-10-22 13:10:00,94.69,94.69,94.54,94.59,16800.0,69.734,69.734,69.6235,69.6604,16800.0
2012-10-22 13:15:00,94.6,94.66,94.57,94.6,9000.0,69.6677,69.7119,69.6456,69.6677,9000.0
2012-10-22 13:20:00,94.6,94.6,94.43,94.52,15400.0,69.6677,69.6677,69.5425,69.6088,15400.0
2012-10-22 13:25:00,94.52,94.52,94.4,94.41,11500.0,69.6088,69.6088,69.5204,69.5278,11500.0
2012-10-22 13:30:00,94.41,94.49,94.34,94.43,18100.0,69.5278,69.5867,69.4762,69.5425,18100.0
2012-10-22 13:35:00,94.4,94.43,94.33,94.34,22200.0,69.5204,69.5425,69.4689,69.4762,22200.0
2012-10-22 13:40:00,94.34,94.34,94.16,94.21,24900.0,69.4762,69.4762,69.3437,69.3805,24900.0
2012-10-22 13:45:00,94.21,94.31,94.14,94.31,17600.0,69.3805,69.4542,69.329,69.4542,17600.0
2012-10-22 13:50:00,94.29,94.36,94.28,94.3,15300.0,69.4394,69.491,69.4321,69.4468,15300.0
2012-10-22 13:55:00,94.29,94.31,94.25,94.27,15600.0,69.4394,69.4542,69.41,69.4247,15600.0
2012-10-22 14:00:00,94.27,94.31,94.24,94.3,15600.0,69.4247,69.4542,69.4026,69.4468,15600.0
2012-10-22 14:05:00,94.29,94.31,94.23,94.28,17900.0,69.4394,69.4542,69.3952,69.4321,17900.0
2012-10-22 14:10:00,94.28,94.29,94.24,94.25,13600.0,69.4321,69.4394,69.4026,69.41,13600.0
2012-10-22 14:15:00,94.25,94.35,94.25,94.31,20600.0,69.41,69.4836,69.41,69.4542,20600.0
2012-10-22 14:20:00,94.3,94.32,94.28,94.29,10100.0,69.4468,69.4615,69.4321,69.4394,10100.0
2012-10-22 14:25:00,94.29,94.32,94.25,94.27,20000.0,69.4394,69.4615,69.41,69.4247,20000.0
2012-10-22 14:30:00,94.28,94.31,94.25,94.31,14700.0,69.4321,69.4542,69.41,69.4542,14700.0
2012-10-22 14:35:00,94.3,94.31,94.22,94.24,13300.0,69.4468,69.4542,69.3879,69.4026,13300.0
2012-10-22 14:40:00,94.24,94.38,94.23,94.32,17600.0,69.4026,69.5057,69.3952,69.4615,17600.0
2012-10-22 14:45:00,94.32,94.36,94.29,94.32,12100.0,69.4615,69.491,69.4394,69.4615,12100.0
2012-10-22 14:50:00,94.33,94.4,94.31,94.4,15100.0,69.4689,69.5204,69.4542,69.5204,15100.0
2012-10-22 14:55:00,94.4,94.43,94.38,94.41,18600.0,69.5204,69.5425,69.5057,69.5278,18600.0
2012-10-22 15:00:00,94.43,94.45,94.37,94.41,19800.0,69.5425,69.5573,69.4983,69.5278,19800.0
2012-10-22 15:05:00,94.4,94.45,94.38,94.43,46500.0,69.5204,69.5573,69.5057,69.5425,46500.0
2012-10-22 15:10:00,94.44,94.62,94.44,94.54,22600.0,69.5499,69.6824,69.5499,69.6235,22600.0
2012-10-22 15:15:00,94.54,94.57,94.52,94.57,20200.0,69.6235,69.6456,69.6088,69.6456,20200.0
2012-10-22 15:20:00,94.56,94.6,94.54,94.55,22900.0,69.6383,69.6677,69.6235,69.6309,22900.0
2012-10-22 15:25:00,94.55,94.71,94.55,94.7,35300.0,69.6309,69.7487,69.6309,69.7414,35300.0
2012-10-22 15:30:00,94.7,94.71,94.53,94.54,61800.0,69.7414,69.7487,69.6162,69.6235,61800.0
2012-10-22 15:35:00,94.55,94.7,94.54,94.63,36900.0,69.6309,69.7414,69.6235,69.6898,36900.0
2012-10-22 15:40:00,94.64,94.71,94.61,94.66,47800.0,69.6972,69.7487,69.6751,69.7119,47800.0
2012-10-22 15:45:00,94.67,94.74,94.56,94.73,65100.0,69.7193,69.7708,69.6383,69.7635,65100.0
2012-10-22 15:50:00,94.75,95.14,94.74,95.12,216000.0,69.7782,70.0654,69.7708,70.0507,216000.0
2012-10-22 15:55:00,95.12,95.32,94.99,94.99,246000.0,70.0507,70.198,69.9549,69.9549,246000.0
2012-10-23 09:30:00,94.47,94.72,94.26,94.62,41100.0,69.572,69.7561,69.4173,69.6824,41100.0
2012-10-23 09:35:00,94.68,94.72,94.41,94.55,27500.0,69.7266,69.7561,69.5278,69.6309,27500.0
2012-10-23 09:40:00,94.54,94.62,94.33,94.49,17500.0,69.6235,69.6824,69.4689,69.5867,17500.0
2012-10-23 09:45:00,94.48,94.5,94.34,94.37,13900.0,69.5793,69.5941,69.4762,69.4983,13900.0
2012-10-23 09:50:00,94.39,94.6,94.38,94.41,55400.0,69.5131,69.6677,69.5057,69.5278,55400.0
2012-10-23 09:55:00,94.4,94.44,94.32,94.33,24800.0,69.5204,69.5499,69.4615,69.4689,24800.0
2012-10-23 10:00:00,94.33,94.45,94.32,94.35,21900.0,69.4689,69.5573,69.4615,69.4836,21900.0
2012-10-23 10:05:00,94.35,94.38,94.3,94.33,24200.0,69.4836,69.5057,69.4468,69.4689,24200.0
2012-10-23 10:10:00,94.31,94.36,94.21,94.22,15900.0,69.4542,69.491,69.3805,69.3879,15900.0
2012-10-23 10:15:00,94.21,94.21,94.01,94.06,34900.0,69.3805,69.3805,69.2332,69.27,34900.0
2012-10-23 10:20:00,94.06,94.15,94.06,94.08,15700.0,69.27,69.3363,69.27,69.2848,15700.0
2012-10-23 10:25:00,94.08,94.19,94.07,94.19,25800.0,69.2848,69.3658,69.2774,69.3658,25800.0
2012-10-23 10:30:00,94.2,94.2,94.06,94.12,26900.0,69.3731,69.3731,69.27,69.3142,26900.0
2012-10-23 10:35:00,94.12,94.16,94.01,94.01,22500.0,69.3142,69.3437,69.2332,69.2332,22500.0
2012-10-23 10:40:00,94.02,94.04,93.84,93.98,83500.0,69.2406,69.2553,69.108,69.2111,83500.0
2012-10-23 10:45:00,93.98,94.08,93.98,94.08,19200.0,69.2111,69.2848,69.2111,69.2848,19200.0
2012-10-23 10:50:00,94.08,94.15,94.08,94.14,13500.0,69.2848,69.3363,69.2848,69.329,13500.0
2012-10-23 10:55:00,94.13,94.24,94.12,94.22,18800.0,69.3216,69.4026,69.3142,69.3879,18800.0
2012-10-23 11:00:00,94.23,94.36,94.2,94.3,39500.0,69.3952,69.491,69.3731,69.4468,39500.0
2012-10-23 11:05:00,94.3,94.37,94.22,94.31,61800.0,69.4468,69.4983,69.3879,69.4542,61800.0
2012-10-23 11:10:00,94.31,94.47,94.27,94.42,49600.0,69.4542,69.572,69.4247,69.5352,49600.0
2012-10-23 11:15:00,94.44,94.56,94.42,94.55,33200.0,69.5499,69.6383,69.5352,69.6309,33200.0
2012-10-23 11:20:00,94.55,94.56,94.48,94.49,27100.0,69.6309,69.6383,69.5793,69.5867,27100.0
2012-10-23 11:25:00,94.48,94.53,94.44,94.5,20000.0,69.5793,69.6162,69.5499,69.5941,20000.0
2012-10-23 11:30:00,94.49,94.5,94.41,94.5,25700.0,69.5867,69.5941,69.5278,69.5941,25700.0
2012-10-23 11:35:00,94.5,94.52,94.45,94.51,15200.0,69.5941,69.6088,69.5573,69.6014,15200.0
2012-10-23 11:40:00,94.5,94.51,94.42,94.42,11400.0,69.5941,69.6014,69.5352,69.5352,11400.0
2012-10-23 11:45:00,94.42,94.59,94.4,94.59,16500.0,69.5352,69.6604,69.5204,69.6604,16500.0
2012-10-23 11:50:00,94.58,94.64,94.56,94.62,17000.0,69.653,69.6972,69.6383,69.6824,17000.0
2012-10-23 11:55:00,94.61,94.66,94.54,94.57,33000.0,69.6751,69.7119,69.6235,69.6456,33000.0
2012-10-23 12:00:00,94.58,94.61,94.53,94.59,27900.0,69.653,69.6751,69.6162,69.6604,27900.0
2012-10-23 12:05:00,94.59,94.7,94.58,94.68,20300.0,69.6604,69.7414,69.653,69.7266,20300.0
2012-10-23 12:10:00,94.67,94.81,94.67,94.81,18800.0,69.7193,69.8224,69.7193,69.8224,18800.0
2012-10-23 12:15:00,94.82,94.86,94.77,94.83,27000.0,69.8297,69.8592,69.7929,69.8371,27000.0
2012-10-23 12:20:00,94.83,94.94,94.8,94.88,34100.0,69.8371,69.9181,69.815,69.8739,34100.0
2012-10-23 12:25:00,94.88,94.97,94.88,94.91,67700.0,69.8739,69.9402,69.8739,69.896,67700.0
2012-10-23 12:30:00,94.91,94.91,94.78,94.8,17000.0,69.896,69.896,69.8003,69.815,17000.0
2012-10-23 12:35:00,94.8,94.86,94.69,94.69,14000.0,69.815,69.8592,69.734,69.734,14000.0
2012-10-23 12:40:00,94.69,94.74,94.62,94.7,15100.0,69.734,69.7708,69.6824,69.7414,15100.0
2012-10-23 12:45:00,94.7,94.79,94.66,94.79,23900.0,69.7414,69.8076,69.7119,69.8076,23900.0
2012-10-23 12:50:00,94.79,94.88,94.76,94.85,35500.0,69.8076,69.8739,69.7856,69.8518,35500.0
2012-10-23 12:55:00,94.86,94.96,94.85,94.96,32400.0,69.8592,69.9328,69.8518,69.9328,32400.0
2012-10-23 13:00:00,94.97,95.07,94.92,95.04,38900.0,69.9402,70.0138,69.9034,69.9918,38900.0
2012-10-23 13:05:00,95.03,95.03,94.87,94.91,23100.0,69.9844,69.9844,69.8666,69.896,23100.0
2012-10-23 13:10:00,94.91,95.02,94.91,95.0,31600.0,69.896,69.977,69.896,69.9623,31600.0
2012-10-23 13:15:00,95.0,95.16,95.0,95.11,61200.0,69.9623,70.0801,69.9623,70.0433,61200.0
2012-10-23 13:20:00,95.13,95.22,95.1,95.16,28800.0,70.058,70.1243,70.0359,70.0801,28800.0
2012-10-23 13:25:00,95.18,95.31,95.15,95.28,52800.0,70.0949,70.1906,70.0728,70.1685,52800.0
2012-10-23 13:30:00,95.29,95.36,95.28,95.3,36200.0,70.1759,70.2274,70.1685,70.1832,36200.0
2012-10-23 13:35:00,95.31,95.31,95.23,95.27,17200.0,70.1906,70.1906,70.1317,70.1611,17200.0
2012-10-23 13:40:00,95.27,95.29,95.23,95.26,13900.0,70.1611,70.1759,70.1317,70.1538,13900.0
2012-10-23 13:45:00,95.25,95.39,95.22,95.27,56500.0,70.1464,70.2495,70.1243,70.1611,56500.0
2012-10-23 13:50:00,95.27,95.3,95.22,95.25,16300.0,70.1611,70.1832,70.1243,70.1464,16300.0
2012-10-23 13:55:00,95.23,95.56,95.23,95.49,73400.0,70.1317,70.3747,70.1317,70.3232,73400.0
2012-10-23 14:00:00,95.49,95.65,95.45,95.56,32700.0,70.3232,70.441,70.2937,70.3747,32700.0
2012-10-23 14:05:00,95.57,95.69,95.51,95.53,46400.0,70.3821,70.4704,70.3379,70.3526,46400.0
2012-10-23 14:10:00,95.53,95.59,95.35,95.36,36500.0,70.3526,70.3968,70.2201,70.2274,36500.0
2012-10-23 14:15:00,95.35,95.52,95.33,95.5,33100.0,70.2201,70.3452,70.2053,70.3305,33100.0
2012-10-23 14:20:00,95.5,95.65,95.43,95.6,81800.0,70.3305,70.441,70.279,70.4042,81800.0
2012-10-23 14:25:00,95.6,95.61,95.53,95.58,26600.0,70.4042,70.4115,70.3526,70.3894,26600.0
2012-10-23 14:30:00,95.59,95.61,95.51,95.57,26600.0,70.3968,70.4115,70.3379,70.3821,26600.0
2012-10-23 14:35:00,95.57,95.57,95.47,95.5,18500.0,70.3821,70.3821,70.3084,70.3305,18500.0
2012-10-23 14:40:00,95.51,95.64,95.44,95.56,59100.0,70.3379,70.4336,70.2863,70.3747,59100.0
2012-10-23 14:45:00,95.58,95.72,95.58,95.65,40900.0,70.3894,70.4925,70.3894,70.441,40900.0
2012-10-23 14:50:00,95.66,95.81,95.63,95.76,55600.0,70.4484,70.5588,70.4263,70.522,55600.0
2012-10-23 14:55:00,95.76,95.76,95.7,95.7,52900.0,70.522,70.522,70.4778,70.4778,52900.0
2012-10-23 15:00:00,95.71,95.75,95.67,95.68,40000.0,70.4852,70.5146,70.4557,70.4631,40000.0
2012-10-23 15:05:00,95.69,95.72,95.66,95.67,57800.0,70.4704,70.4925,70.4484,70.4557,57800.0
2012-10-23 15:10:00,95.66,95.67,95.59,95.61,27600.0,70.4484,70.4557,70.3968,70.4115,27600.0
2012-10-23 15:15:00,95.61,95.73,95.6,95.71,51300.0,70.4115,70.4999,70.4042,70.4852,51300.0
2012-10-23 15:20:00,95.7,95.72,95.62,95.62,47100.0,70.4778,70.4925,70.4189,70.4189,47100.0
2012-10-23 15:25:00,95.62,95.64,95.48,95.51,49300.0,70.4189,70.4336,70.3158,70.3379,49300.0
2012-10-23 15:30:00,95.51,95.62,95.43,95.52,73000.0,70.3379,70.4189,70.279,70.3452,73000.0
2012-10-23 15:35:00,95.5,95.57,95.4,95.4,46400.0,70.3305,70.3821,70.2569,70.2569,46400.0
2012-10-23 15:40:00,95.42,95.46,95.27,95.27,40200.0,70.2716,70.3011,70.1611,70.1611,40200.0
2012-10-23 15:45:00,95.26,95.33,95.23,95.23,59300.0,70.1538,70.2053,70.1317,70.1317,59300.0
2012-10-23 15:50:00,95.23,95.3,95.12,95.29,139300.0,70.1317,70.1832,70.0507,70.1759,139300.0
2012-10-23 15:55:00,95.3,95.36,95.17,95.18,182800.0,70.1832,70.2274,70.0875,70.0949,182800.0
2012-10-24 09:30:00,95.04,95.61,94.5,95.54,259000.0,69.9918,70.4115,69.5941,70.36,259000.0
2012-10-24 09:35:00,95.54,95.56,95.25,95.36,84500.0,70.36,70.3747,70.1464,70.2274,84500.0
2012-10-24 09:40:00,95.36,95.48,95.34,95.41,60900.0,70.2274,70.3158,70.2127,70.2642,60900.0
2012-10-24 09:45:00,95.4,95.61,95.36,95.58,47200.0,70.2569,70.4115,70.2274,70.3894,47200.0
2012-10-24 09:50:00,95.58,95.58,95.45,95.52,25000.0,70.3894,70.3894,70.2937,70.3452,25000.0
2012-10-24 09:55:00,95.53,95.65,95.5,95.64,61000.0,70.3526,70.441,70.3305,70.4336,61000.0
2012-10-24 10:00:00,95.62,95.8,95.62,95.76,106300.0,70.4189,70.5515,70.4189,70.522,106300.0
2012-10-24 10:05:00,95.76,95.82,95.7,95.77,81300.0,70.522,70.5662,70.4778,70.5294,81300.0
2012-10-24 10:10:00,95.76,95.84,95.75,95.79,55400.0,70.522,70.5809,70.5146,70.5441,55400.0
2012-10-24 10:15:00,95.78,95.94,95.75,95.88,58800.0,70.5367,70.6546,70.5146,70.6104,58800.0
2012-10-24 10:20:00,95.86,96.04,95.83,95.98,106400.0,70.5956,70.7282,70.5735,70.684,106400.0
2012-10-24 10:25:00,95.98,96.05,95.85,96.01,75700.0,70.684,70.7356,70.5883,70.7061,75700.0
2012-10-24 10:30:00,96.0,96.21,95.97,96.2,104500.0,70.6987,70.8534,70.6766,70.846,104500.0
2012-10-24 10:35:00,96.21,96.25,96.0,96.03,67400.0,70.8534,70.8829,70.6987,70.7208,67400.0
2012-10-24 10:40:00,96.03,96.12,96.01,96.08,111800.0,70.7208,70.7871,70.7061,70.7577,111800.0
2012-10-24 10:45:00,96.08,96.25,96.01,96.23,120300.0,70.7577,70.8829,70.7061,70.8681,120300.0
2012-10-24 10:50:00,96.23,96.24,96.13,96.16,66300.0,70.8681,70.8755,70.7945,70.8166,66300.0
2012-10-24 10:55:00,96.16,96.2,96.11,96.13,78500.0,70.8166,70.846,70.7798,70.7945,78500.0
2012-10-24 11:00:00,96.13,96.2,96.12,96.19,32100.0,70.7945,70.846,70.7871,70.8387,32100.0
2012-10-24 11:05:00,96.18,96.21,96.06,96.14,43400.0,70.8313,70.8534,70.7429,70.8018,43400.0
2012-10-24 11:10:00,96.12,96.15,96.07,96.14,29000.0,70.7871,70.8092,70.7503,70.8018,29000.0
2012-10-24 11:15:00,96.13,96.22,96.12,96.16,40500.0,70.7945,70.8608,70.7871,70.8166,40500.0
2012-10-24 11:20:00,96.16,96.16,96.03,96.13,35100.0,70.8166,70.8166,70.7208,70.7945,35100.0
2012-10-24 11:25:00,96.12,96.12,96.01,96.08,30600.0,70.7871,70.7871,70.7061,70.7577,30600.0
2012-10-24 11:30:00,96.08,96.1,96.02,96.03,43900.0,70.7577,70.7724,70.7135,70.7208,43900.0
2012-10-24 11:35:00,96.03,96.07,95.99,96.02,55800.0,70.7208,70.7503,70.6914,70.7135,55800.0
2012-10-24 11:40:00,96.02,96.06,96.0,96.05,29500.0,70.7135,70.7429,70.6987,70.7356,29500.0
2012-10-24 11:45:00,96.05,96.06,95.99,96.01,25700.0,70.7356,70.7429,70.6914,70.7061,25700.0
2012-10-24 11:50:00,96.0,96.01,95.99,96.0,28600.0,70.6987,70.7061,70.6914,70.6987,28600.0
2012-10-24 11:55:00,96.0,96.05,95.95,96.01,50800.0,70.6987,70.7356,70.6619,70.7061,50800.0
2012-10-24 12:00:00,96.01,96.03,95.96,95.97,81900.0,70.7061,70.7208,70.6693,70.6766,81900.0
2012-10-24 12:05:00,95.97,96.04,95.96,96.04,53400.0,70.6766,70.7282,70.6693,70.7282,53400.0
2012-10-24 12:10:00,96.02,96.18,96.02,96.12,44200.0,70.7135,70.8313,70.7135,70.7871,44200.0
2012-10-24 12:15:00,96.13,96.13,96.07,96.13,21700.0,70.7945,70.7945,70.7503,70.7945,21700.0
2012-10-24 12:20:00,96.13,96.13,96.06,96.07,33400.0,70.7945,70.7945,70.7429,70.7503,33400.0
2012-10-24 12:25:00,96.06,96.12,96.03,96.07,38600.0,70.7429,70.7871,70.7208,70.7503,38600.0
2012-10-24 12:30:00,96.07,96.15,96.04,96.04,24700.0,70.7503,70.8092,70.7282,70.7282,24700.0
2012-10-24 12:35:00,96.04,96.06,96.01,96.02,27600.0,70.7282,70.7429,70.7061,70.7135,27600.0
2012-10-24 12:40:00,96.01,96.1,95.99,96.06,41300.0,70.7061,70.7724,70.6914,70.7429,41300.0
2012-10-24 12:45:00,96.04,96.08,96.0,96.02,34400.0,70.7282,70.7577,70.6987,70.7135,34400.0
2012-10-24 12:50:00,96.02,96.06,96.02,96.05,18900.0,70.7135,70.7429,70.7135,70.7356,18900.0
2012-10-24 12:55:00,96.05,96.05,95.97,96.0,46500.0,70.7356,70.7356,70.6766,70.6987,46500.0
2012-10-24 13:00:00,96.0,96.05,95.99,95.99,23700.0,70.6987,70.7356,70.6914,70.6914,23700.0
2012-10-24 13:05:00,96.0,96.04,95.98,96.03,31200.0,70.6987,70.7282,70.684,70.7208,31200.0
2012-10-24 13:10:00,96.01,96.02,95.95,95.98,40400.0,70.7061,70.7135,70.6619,70.684,40400.0
2012-10-24 13:15:00,95.96,96.01,95.9,96.0,76700.0,70.6693,70.7061,70.6251,70.6987,76700.0
2012-10-24 13:20:00,96.0,96.01,95.97,95.99,19100.0,70.6987,70.7061,70.6766,70.6914,19100.0
2012-10-24 13:25:00,95.98,96.02,95.9,95.95,38400.0,70.684,70.7135,70.6251,70.6619,38400.0
2012-10-24 13:30:00,95.94,95.94,95.8,95.83,17800.0,70.6546,70.6546,70.5515,70.5735,17800.0
2012-10-24 13:35:00,95.82,95.84,95.79,95.8,21300.0,70.5662,70.5809,70.5441,70.5515,21300.0
2012-10-24 13:40:00,95.8,95.85,95.78,95.8,25600.0,70.5515,70.5883,70.5367,70.5515,25600.0
2012-10-24 13:45:00,95.8,95.84,95.79,95.8,15800.0,70.5515,70.5809,70.5441,70.5515,15800.0
2012-10-24 13:50:00,95.81,95.88,95.8,95.82,14600.0,70.5588,70.6104,70.5515,70.5662,14600.0
2012-10-24 13:55:00,95.81,95.9,95.8,95.86,21200.0,70.5588,70.6251,70.5515,70.5956,21200.0
2012-10-24 14:00:00,95.86,95.89,95.83,95.84,20600.0,70.5956,70.6177,70.5735,70.5809,20600.0
2012-10-24 14:05:00,95.84,95.9,95.81,95.84,18400.0,70.5809,70.6251,70.5588,70.5809,18400.0
2012-10-24 14:10:00,95.83,95.9,95.8,95.83,29200.0,70.5735,70.6251,70.5515,70.5735,29200.0
2012-10-24 14:15:00,95.82,95.88,95.56,95.8,42800.0,70.5662,70.6104,70.3747,70.5515,42800.0
2012-10-24 14:20:00,95.78,95.87,95.67,95.68,28400.0,70.5367,70.603,70.4557,70.4631,28400.0
2012-10-24 14:25:00,95.66,95.96,95.66,95.85,30500.0,70.4484,70.6693,70.4484,70.5883,30500.0
2012-10-24 14:30:00,95.84,95.88,95.72,95.77,36900.0,70.5809,70.6104,70.4925,70.5294,36900.0
2012-10-24 14:35:00,95.76,95.86,95.72,95.74,25600.0,70.522,70.5956,70.4925,70.5073,25600.0
2012-10-24 14:40:00,95.74,95.81,95.65,95.75,27000.0,70.5073,70.5588,70.441,70.5146,27000.0
2012-10-24 14:45:00,95.76,95.83,95.68,95.75,34600.0,70.522,70.5735,70.4631,70.5146,34600.0
2012-10-24 14:50:00,95.75,95.81,95.61,95.69,34600.0,70.5146,70.5588,70.4115,70.4704,34600.0
2012-10-24 14:55:00,95.67,95.71,95.56,95.57,24400.0,70.4557,70.4852,70.3747,70.3821,24400.0
2012-10-24 15:00:00,95.57,95.71,95.55,95.61,61800.0,70.3821,70.4852,70.3673,70.4115,61800.0
2012-10-24 15:05:00,95.6,95.6,95.51,95.56,44200.0,70.4042,70.4042,70.3379,70.3747,44200.0
2012-10-24 15:10:00,95.57,95.58,95.48,95.52,38100.0,70.3821,70.3894,70.3158,70.3452,38100.0
2012-10-24 15:15:00,95.52,95.54,95.34,95.42,101400.0,70.3452,70.36,70.2127,70.2716,101400.0
2012-10-24 15:20:00,95.41,95.49,95.39,95.44,42600.0,70.2642,70.3232,70.2495,70.2863,42600.0
2012-10-24 15:25:00,95.44,95.48,95.39,95.45,54100.0,70.2863,70.3158,70.2495,70.2937,54100.0
2012-10-24 15:30:00,95.46,95.47,95.37,95.42,47700.0,70.3011,70.3084,70.2348,70.2716,47700.0
2012-10-24 15:35:00,95.42,95.48,95.38,95.38,44300.0,70.2716,70.3158,70.2421,70.2421,44300.0
2012-10-24 15:40:00,95.38,95.47,95.36,95.43,55500.0,70.2421,70.3084,70.2274,70.279,55500.0
2012-10-24 15:45:00,95.42,95.53,95.41,95.49,64700.0,70.2716,70.3526,70.2642,70.3232,64700.0
2012-10-24 15:50:00,95.49,95.62,95.41,95.54,106700.0,70.3232,70.4189,70.2642,70.36,106700.0
2012-10-24 15:55:00,95.54,95.72,95.52,95.63,128600.0,70.36,70.4925,70.3452,70.4263,128600.0
2012-10-25 09:30:00,96.0,96.26,95.78,96.18,84300.0,70.6987,70.8902,70.5367,70.8313,84300.0
2012-10-25 09:35:00,96.2,96.25,96.08,96.11,50000.0,70.846,70.8829,70.7577,70.7798,50000.0
2012-10-25 09:40:00,96.13,96.22,96.07,96.18,52100.0,70.7945,70.8608,70.7503,70.8313,52100.0
2012-10-25 09:45:00,96.17,96.19,96.01,96.08,36200.0,70.8239,70.8387,70.7061,70.7577,36200.0
2012-10-25 09:50:00,96.07,96.1,95.98,96.0,28400.0,70.7503,70.7724,70.684,70.6987,28400.0
2012-10-25 09:55:00,96.01,96.15,96.01,96.14,22800.0,70.7061,70.8092,70.7061,70.8018,22800.0
2012-10-25 10:00:00,96.1,96.1,95.85,95.96,34200.0,70.7724,70.7724,70.5883,70.6693,34200.0
2012-10-25 10:05:00,95.93,96.12,95.93,96.03,42400.0,70.6472,70.7871,70.6472,70.7208,42400.0
2012-10-25 10:10:00,96.01,96.09,95.99,96.03,37200.0,70.7061,70.765,70.6914,70.7208,37200.0
2012-10-25 10:15:00,96.04,96.09,95.99,96.05,31700.0,70.7282,70.765,70.6914,70.7356,31700.0
2012-10-25 10:20:00,96.06,96.09,96.01,96.04,15200.0,70.7429,70.765,70.7061,70.7282,15200.0
2012-10-25 10:25:00,96.03,96.03,95.94,95.99,36100.0,70.7208,70.7208,70.6546,70.6914,36100.0
2012-10-25 10:30:00,95.98,96.02,95.91,95.95,25000.0,70.684,70.7135,70.6325,70.6619,25000.0
2012-10-25 10:35:00,95.95,95.98,95.87,95.89,34000.0,70.6619,70.684,70.603,70.6177,34000.0
2012-10-25 10:40:00,95.89,95.94,95.84,95.94,59500.0,70.6177,70.6546,70.5809,70.6546,59500.0
2012-10-25 10:45:00,95.94,95.98,95.87,95.89,53000.0,70.6546,70.684,70.603,70.6177,53000.0
2012-10-25 10:50:00,95.89,95.96,95.77,95.94,117400.0,70.6177,70.6693,70.5294,70.6546,117400.0
2012-10-25 10:55:00,95.94,96.05,95.92,96.04,19900.0,70.6546,70.7356,70.6398,70.7282,19900.0
2012-10-25 11:00:00,96.0,96.07,95.98,96.07,17500.0,70.6987,70.7503,70.684,70.7503,17500.0
2012-10-25 11:05:00,96.07,96.1,96.03,96.1,17000.0,70.7503,70.7724,70.7208,70.7724,17000.0
2012-10-25 11:10:00,96.1,96.13,96.03,96.1,29200.0,70.7724,70.7945,70.7208,70.7724,29200.0
2012-10-25 11:15:00,96.1,96.14,96.02,96.1,22000.0,70.7724,70.8018,70.7135,70.7724,22000.0
2012-10-25 11:20:00,96.1,96.11,96.03,96.03,28900.0,70.7724,70.7798,70.7208,70.7208,28900.0
2012-10-25 11:25:00,96.06,96.11,95.93,95.97,29300.0,70.7429,70.7798,70.6472,70.6766,29300.0
2012-10-25 11:30:00,95.98,96.01,95.96,95.98,24400.0,70.684,70.7061,70.6693,70.684,24400.0
2012-10-25 11:35:00,95.97,96.02,95.89,95.94,34800.0,70.6766,70.7135,70.6177,70.6546,34800.0
2012-10-25 11:40:00,95.94,96.04,95.93,96.0,23500.0,70.6546,70.7282,70.6472,70.6987,23500.0
2012-10-25 11:45:00,96.0,96.04,95.93,95.95,20500.0,70.6987,70.7282,70.6472,70.6619,20500.0
2012-10-25 11:50:00,95.94,95.99,95.83,95.98,29300.0,70.6546,70.6914,70.5735,70.684,29300.0
2012-10-25 11:55:00,95.98,96.05,95.96,95.96,23500.0,70.684,70.7356,70.6693,70.6693,23500.0
2012-10-25 12:00:00,95.97,96.0,95.95,95.95,14700.0,70.6766,70.6987,70.6619,70.6619,14700.0
2012-10-25 12:05:00,95.96,96.05,95.87,96.03,23200.0,70.6693,70.7356,70.603,70.7208,23200.0
2012-10-25 12:10:00,96.02,96.03,95.95,96.01,18300.0,70.7135,70.7208,70.6619,70.7061,18300.0
2012-10-25 12:15:00,96.01,96.01,95.95,95.95,9100.0,70.7061,70.7061,70.6619,70.6619,9100.0
2012-10-25 12:20:00,95.97,96.0,95.9,95.93,15300.0,70.6766,70.6987,70.6251,70.6472,15300.0
2012-10-25 12:25:00,95.92,96.01,95.92,95.93,10100.0,70.6398,70.7061,70.6398,70.6472,10100.0
2012-10-25 12:30:00,95.94,95.94,95.85,95.88,16700.0,70.6546,70.6546,70.5883,70.6104,16700.0
2012-10-25 12:35:00,95.87,95.98,95.87,95.97,14200.0,70.603,70.684,70.603,70.6766,14200.0
2012-10-25 12:40:00,95.97,95.97,95.89,95.89,13900.0,70.6766,70.6766,70.6177,70.6177,13900.0
2012-10-25 12:45:00,95.89,96.03,95.86,96.03,14700.0,70.6177,70.7208,70.5956,70.7208,14700.0
2012-10-25 12:50:00,96.03,96.04,95.95,95.98,11700.0,70.7208,70.7282,70.6619,70.684,11700.0
2012-10-25 12:55:00,95.99,96.15,95.99,96.15,42000.0,70.6914,70.8092,70.6914,70.8092,42000.0
2012-10-25 13:00:00,96.13,96.23,96.09,96.22,24000.0,70.7945,70.8681,70.765,70.8608,24000.0
2012-10-25 13:05:00,96.19,96.19,96.11,96.14,12100.0,70.8387,70.8387,70.7798,70.8018,12100.0
2012-10-25 13:10:00,96.13,96.15,96.08,96.09,24500.0,70.7945,70.8092,70.7577,70.765,24500.0
2012-10-25 13:15:00,96.1,96.18,96.09,96.12,24300.0,70.7724,70.8313,70.765,70.7871,24300.0
2012-10-25 13:20:00,96.14,96.23,96.11,96.2,33000.0,70.8018,70.8681,70.7798,70.846,33000.0
2012-10-25 13:25:00,96.2,96.27,96.19,96.24,50800.0,70.846,70.8976,70.8387,70.8755,50800.0
2012-10-25 13:30:00,96.25,96.25,96.18,96.21,20400.0,70.8829,70.8829,70.8313,70.8534,20400.0
2012-10-25 13:35:00,96.2,96.26,96.16,96.26,17500.0,70.846,70.8902,70.8166,70.8902,17500.0
2012-10-25 13:40:00,96.26,96.38,96.24,96.38,25100.0,70.8902,70.9786,70.8755,70.9786,25100.0
2012-10-25 13:45:00,96.35,96.38,96.31,96.34,9000.0,70.9565,70.9786,70.927,70.9491,9000.0
2012-10-25 13:50:00,96.33,96.34,96.26,96.29,16300.0,70.9418,70.9491,70.8902,70.9123,16300.0
2012-10-25 13:55:00,96.29,96.33,96.28,96.33,9500.0,70.9123,70.9418,70.9049,70.9418,9500.0
2012-10-25 14:00:00,96.33,96.34,96.26,96.31,19700.0,70.9418,70.9491,70.8902,70.927,19700.0
2012-10-25 14:05:00,96.3,96.34,96.27,96.3,17600.0,70.9197,70.9491,70.8976,70.9197,17600.0
2012-10-25 14:10:00,96.3,96.34,96.27,96.28,16400.0,70.9197,70.9491,70.8976,70.9049,16400.0
2012-10-25 14:15:00,96.27,96.33,96.27,96.33,10700.0,70.8976,70.9418,70.8976,70.9418,10700.0
2012-10-25 14:20:00,96.34,96.37,96.29,96.34,14700.0,70.9491,70.9712,70.9123,70.9491,14700.0
2012-10-25 14:25:00,96.33,96.36,96.3,96.34,13100.0,70.9418,70.9639,70.9197,70.9491,13100.0
2012-10-25 14:30:00,96.34,96.42,96.31,96.38,20100.0,70.9491,71.0081,70.927,70.9786,20100.0
2012-10-25 14:35:00,96.38,96.42,96.37,96.41,18800.0,70.9786,71.0081,70.9712,71.0007,18800.0
2012-10-25 14:40:00,96.41,96.48,96.41,96.45,27700.0,71.0007,71.0522,71.0007,71.0301,27700.0
2012-10-25 14:45:00,96.46,96.49,96.39,96.48,23200.0,71.0375,71.0596,70.986,71.0522,23200.0
2012-10-25 14:50:00,96.49,96.49,96.4,96.49,36500.0,71.0596,71.0596,70.9933,71.0596,36500.0
2012-10-25 14:55:00,96.49,96.49,96.41,96.44,20100.0,71.0596,71.0596,71.0007,71.0228,20100.0
2012-10-25 15:00:00,96.44,96.47,96.42,96.45,32200.0,71.0228,71.0449,71.0081,71.0301,32200.0
2012-10-25 15:05:00,96.45,96.45,96.33,96.4,73700.0,71.0301,71.0301,70.9418,70.9933,73700.0
2012-10-25 15:10:00,96.4,96.48,96.38,96.47,35400.0,70.9933,71.0522,70.9786,71.0449,35400.0
2012-10-25 15:15:00,96.45,96.5,96.41,96.43,37200.0,71.0301,71.067,71.0007,71.0154,37200.0
2012-10-25 15:20:00,96.42,96.45,96.38,96.45,51200.0,71.0081,71.0301,70.9786,71.0301,51200.0
2012-10-25 15:25:00,96.45,96.5,96.42,96.48,54700.0,71.0301,71.067,71.0081,71.0522,54700.0
2012-10-25 15:30:00,96.48,96.49,96.38,96.45,43200.0,71.0522,71.0596,70.9786,71.0301,43200.0
2012-10-25 15:35:00,96.44,96.54,96.43,96.54,41100.0,71.0228,71.0964,71.0154,71.0964,41100.0
2012-10-25 15:40:00,96.54,96.63,96.49,96.62,62700.0,71.0964,71.1627,71.0596,71.1553,62700.0
2012-10-25 15:45:00,96.61,96.62,96.46,96.52,80000.0,71.148,71.1553,71.0375,71.0817,80000.0
2012-10-25 15:50:00,96.53,96.6,96.51,96.58,68400.0,71.0891,71.1406,71.0743,71.1259,68400.0
2012-10-25 15:55:00,96.58,96.63,96.55,96.61,176700.0,71.1259,71.1627,71.1038,71.148,176700.0
2012-10-26 09:30:00,96.42,96.47,96.12,96.24,182000.0,71.0081,71.0449,70.7871,70.8755,182000.0
2012-10-26 09:35:00,96.22,96.43,96.21,96.4,89000.0,70.8608,71.0154,70.8534,70.9933,89000.0
2012-10-26 09:40:00,96.39,96.54,96.35,96.48,102400.0,70.986,71.0964,70.9565,71.0522,102400.0
2012-10-26 09:45:00,96.48,96.62,96.44,96.49,162600.0,71.0522,71.1553,71.0228,71.0596,162600.0
2012-10-26 09:50:00,96.49,96.53,96.42,96.46,87400.0,71.0596,71.0891,71.0081,71.0375,87400.0
2012-10-26 09:55:00,96.47,96.66,96.43,96.65,65200.0,71.0449,71.1848,71.0154,71.1774,65200.0
2012-10-26 10:00:00,96.66,96.73,96.59,96.72,67400.0,71.1848,71.2363,71.1332,71.229,67400.0
2012-10-26 10:05:00,96.71,96.88,96.71,96.87,97800.0,71.2216,71.3468,71.2216,71.3395,97800.0
2012-10-26 10:10:00,96.83,96.91,96.77,96.89,54200.0,71.31,71.3689,71.2658,71.3542,54200.0
2012-10-26 10:15:00,96.89,96.95,96.84,96.9,83000.0,71.3542,71.3984,71.3174,71.3615,83000.0
2012-10-26 10:20:00,96.9,96.95,96.74,96.77,59400.0,71.3615,71.3984,71.2437,71.2658,59400.0
2012-10-26 10:25:00,96.77,96.92,96.75,96.75,96000.0,71.2658,71.3763,71.2511,71.2511,96000.0
2012-10-26 10:30:00,96.74,96.83,96.7,96.79,80000.0,71.2437,71.31,71.2143,71.2805,80000.0
2012-10-26 10:35:00,96.8,96.87,96.78,96.84,42800.0,71.2879,71.3395,71.2732,71.3174,42800.0
2012-10-26 10:40:00,96.85,96.9,96.82,96.9,54800.0,71.3247,71.3615,71.3026,71.3615,54800.0
2012-10-26 10:45:00,96.9,96.9,96.73,96.79,116800.0,71.3615,71.3615,71.2363,71.2805,116800.0
2012-10-26 10:50:00,96.8,96.8,96.66,96.72,120200.0,71.2879,71.2879,71.1848,71.229,120200.0
2012-10-26 10:55:00,96.73,96.77,96.7,96.74,87600.0,71.2363,71.2658,71.2143,71.2437,87600.0
2012-10-26 11:00:00,96.73,96.73,96.59,96.61,85800.0,71.2363,71.2363,71.1332,71.148,85800.0
2012-10-26 11:05:00,96.61,96.7,96.56,96.61,44000.0,71.148,71.2143,71.1112,71.148,44000.0
2012-10-26 11:10:00,96.59,96.59,96.5,96.51,50000.0,71.1332,71.1332,71.067,71.0743,50000.0
2012-10-26 11:15:00,96.52,96.52,96.42,96.52,43400.0,71.0817,71.0817,71.0081,71.0817,43400.0
2012-10-26 11:20:00,96.53,96.54,96.31,96.35,61000.0,71.0891,71.0964,70.927,70.9565,61000.0
2012-10-26 11:25:00,96.37,96.57,96.36,96.55,50400.0,70.9712,71.1185,70.9639,71.1038,50400.0
2012-10-26 11:30:00,96.53,96.65,96.53,96.6,41000.0,71.0891,71.1774,71.0891,71.1406,41000.0
2012-10-26 11:35:00,96.58,96.6,96.51,96.58,29600.0,71.1259,71.1406,71.0743,71.1259,29600.0
2012-10-26 11:40:00,96.57,96.62,96.45,96.47,38800.0,71.1185,71.1553,71.0301,71.0449,38800.0
2012-10-26 11:45:00,96.47,96.53,96.45,96.51,27200.0,71.0449,71.0891,71.0301,71.0743,27200.0
2012-10-26 11:50:00,96.5,96.53,96.44,96.46,20400.0,71.067,71.0891,71.0228,71.0375,20400.0
2012-10-26 11:55:00,96.48,96.59,96.48,96.53,20600.0,71.0522,71.1332,71.0522,71.0891,20600.0
2012-10-26 12:00:00,96.51,96.52,96.31,96.37,48200.0,71.0743,71.0817,70.927,70.9712,48200.0
2012-10-26 12:05:00,96.37,96.41,96.29,96.38,34800.0,70.9712,71.0007,70.9123,70.9786,34800.0
2012-10-26 12:10:00,96.38,96.42,96.32,96.33,23000.0,70.9786,71.0081,70.9344,70.9418,23000.0
2012-10-26 12:15:00,96.32,96.38,96.29,96.33,29600.0,70.9344,70.9786,70.9123,70.9418,29600.0
2012-10-26 12:20:00,96.33,96.37,96.3,96.37,21600.0,70.9418,70.9712,70.9197,70.9712,21600.0
2012-10-26 12:25:00,96.34,96.52,96.3,96.51,22200.0,70.9491,71.0817,70.9197,71.0743,22200.0
2012-10-26 12:30:00,96.52,96.52,96.37,96.4,35800.0,71.0817,71.0817,70.9712,70.9933,35800.0
2012-10-26 12:35:00,96.41,96.49,96.39,96.44,36400.0,71.0007,71.0596,70.986,71.0228,36400.0
2012-10-26 12:40:00,96.45,96.57,96.45,96.55,38000.0,71.0301,71.1185,71.0301,71.1038,38000.0
2012-10-26 12:45:00,96.55,96.6,96.53,96.54,24000.0,71.1038,71.1406,71.0891,71.0964,24000.0
2012-10-26 12:50:00,96.54,96.7,96.53,96.7,74600.0,71.0964,71.2143,71.0891,71.2143,74600.0
2012-10-26 12:55:00,96.7,96.84,96.68,96.75,39600.0,71.2143,71.3174,71.1995,71.2511,39600.0
2012-10-26 13:00:00,96.77,96.77,96.65,96.66,45600.0,71.2658,71.2658,71.1774,71.1848,45600.0
2012-10-26 13:05:00,96.66,96.66,96.62,96.62,13600.0,71.1848,71.1848,71.1553,71.1553,13600.0
2012-10-26 13:10:00,96.62,96.7,96.54,96.54,60800.0,71.1553,71.2143,71.0964,71.0964,60800.0
2012-10-26 13:15:00,96.54,96.56,96.5,96.56,27200.0,71.0964,71.1112,71.067,71.1112,27200.0
2012-10-26 13:20:00,96.55,96.55,96.48,96.5,39200.0,71.1038,71.1038,71.0522,71.067,39200.0
2012-10-26 13:25:00,96.5,96.5,96.44,96.5,74400.0,71.067,71.067,71.0228,71.067,74400.0
2012-10-26 13:30:00,96.49,96.77,96.48,96.71,40400.0,71.0596,71.2658,71.0522,71.2216,40400.0
2012-10-26 13:35:00,96.71,96.85,96.68,96.8,38600.0,71.2216,71.3247,71.1995,71.2879,38600.0
2012-10-26 13:40:00,96.82,96.89,96.77,96.86,36400.0,71.3026,71.3542,71.2658,71.3321,36400.0
2012-10-26 13:45:00,96.87,96.95,96.85,96.93,77800.0,71.3395,71.3984,71.3247,71.3836,77800.0
2012-10-26 13:50:00,96.95,96.96,96.88,96.95,47800.0,71.3984,71.4057,71.3468,71.3984,47800.0
2012-10-26 13:55:00,96.94,96.97,96.88,96.9,32400.0,71.391,71.4131,71.3468,71.3615,32400.0
2012-10-26 14:00:00,96.91,96.92,96.85,96.9,55600.0,71.3689,71.3763,71.3247,71.3615,55600.0
2012-10-26 14:05:00,96.9,97.0,96.88,96.98,102000.0,71.3615,71.4352,71.3468,71.4205,102000.0
2012-10-26 14:10:00,96.99,97.02,96.91,96.95,72400.0,71.4278,71.4499,71.3689,71.3984,72400.0
2012-10-26 14:15:00,96.95,97.01,96.93,96.98,33000.0,71.3984,71.4426,71.3836,71.4205,33000.0
2012-10-26 14:20:00,96.98,97.0,96.91,96.95,34400.0,71.4205,71.4352,71.3689,71.3984,34400.0
2012-10-26 14:25:00,96.97,97.0,96.93,96.99,61200.0,71.4131,71.4352,71.3836,71.4278,61200.0
2012-10-26 14:30:00,96.98,97.18,96.98,97.11,78600.0,71.4205,71.5677,71.4205,71.5162,78600.0
2012-10-26 14:35:00,97.12,97.15,97.01,97.07,40600.0,71.5236,71.5457,71.4426,71.4867,40600.0
2012-10-26 14:40:00,97.07,97.11,96.94,96.94,45200.0,71.4867,71.5162,71.391,71.391,45200.0
2012-10-26 14:45:00,96.94,96.99,96.9,96.97,42000.0,71.391,71.4278,71.3615,71.4131,42000.0
2012-10-26 14:50:00,96.97,97.08,96.97,97.04,36800.0,71.4131,71.4941,71.4131,71.4646,36800.0
2012-10-26 14:55:00,97.03,97.08,96.99,97.05,57800.0,71.4573,71.4941,71.4278,71.472,57800.0
2012-10-26 15:00:00,97.05,97.1,96.99,97.1,38600.0,71.472,71.5088,71.4278,71.5088,38600.0
2012-10-26 15:05:00,97.1,97.14,97.03,97.13,56400.0,71.5088,71.5383,71.4573,71.5309,56400.0
2012-10-26 15:10:00,97.13,97.3,97.12,97.25,84200.0,71.5309,71.6561,71.5236,71.6193,84200.0
2012-10-26 15:15:00,97.25,97.26,97.17,97.22,65800.0,71.6193,71.6267,71.5604,71.5972,65800.0
2012-10-26 15:20:00,97.21,97.52,97.14,97.44,367600.0,71.5898,71.8181,71.5383,71.7592,367600.0
2012-10-26 15:25:00,97.44,97.51,97.13,97.26,281000.0,71.7592,71.8108,71.5309,71.6267,281000.0
2012-10-26 15:30:00,97.27,97.33,97.1,97.12,101600.0,71.634,71.6782,71.5088,71.5236,101600.0
2012-10-26 15:35:00,97.12,97.2,97.06,97.07,104200.0,71.5236,71.5825,71.4794,71.4867,104200.0
2012-10-26 15:40:00,97.07,97.11,97.04,97.11,83600.0,71.4867,71.5162,71.4646,71.5162,83600.0
2012-10-26 15:45:00,97.1,97.12,97.0,97.0,111400.0,71.5088,71.5236,71.4352,71.4352,111400.0
2012-10-26 15:50:00,97.0,97.08,96.94,97.06,152400.0,71.4352,71.4941,71.391,71.4794,152400.0
2012-10-26 15:55:00,97.04,97.07,96.92,96.94,183400.0,71.4646,71.4867,71.3763,71.391,183400.0
2012-10-31 09:30:00,97.62,97.89,97.4,97.79,191400.0,71.8918,72.0906,71.7298,72.017,191400.0
2012-10-31 09:35:00,97.77,97.87,97.61,97.83,127800.0,72.0023,72.0759,71.8844,72.0464,127800.0
2012-10-31 09:40:00,97.87,97.89,97.66,97.8,98600.0,72.0759,72.0906,71.9212,72.0243,98600.0
2012-10-31 09:45:00,97.86,98.0,97.84,97.98,127800.0,72.0685,72.1716,72.0538,72.1569,127800.0
2012-10-31 09:50:00,97.96,98.12,97.9,98.12,172800.0,72.1422,72.26,72.098,72.26,172800.0
2012-10-31 09:55:00,98.13,98.2,98.05,98.2,103800.0,72.2674,72.3189,72.2085,72.3189,103800.0
2012-10-31 10:00:00,98.18,98.29,98.06,98.27,154000.0,72.3042,72.3852,72.2158,72.3705,154000.0
2012-10-31 10:05:00,98.26,98.3,98.17,98.2,65200.0,72.3631,72.3926,72.2968,72.3189,65200.0
2012-10-31 10:10:00,98.2,98.3,98.09,98.23,88000.0,72.3189,72.3926,72.2379,72.341,88000.0
2012-10-31 10:15:00,98.25,98.3,98.19,98.25,78600.0,72.3557,72.3926,72.3116,72.3557,78600.0
2012-10-31 10:20:00,98.25,98.34,98.19,98.29,66200.0,72.3557,72.422,72.3116,72.3852,66200.0
2012-10-31 10:25:00,98.29,98.35,98.21,98.28,50200.0,72.3852,72.4294,72.3263,72.3778,50200.0
2012-10-31 10:30:00,98.26,98.35,98.15,98.21,50800.0,72.3631,72.4294,72.2821,72.3263,50800.0
2012-10-31 10:35:00,98.23,98.28,98.14,98.2,65400.0,72.341,72.3778,72.2747,72.3189,65400.0
2012-10-31 10:40:00,98.2,98.21,97.99,97.99,101600.0,72.3189,72.3263,72.1643,72.1643,101600.0
2012-10-31 10:45:00,97.97,98.24,97.92,98.22,104600.0,72.1495,72.3484,72.1127,72.3337,104600.0
2012-10-31 10:50:00,98.23,98.23,98.05,98.13,62800.0,72.341,72.341,72.2085,72.2674,62800.0
2012-10-31 10:55:00,98.15,98.16,97.9,98.14,205800.0,72.2821,72.2895,72.098,72.2747,205800.0
2012-10-31 11:00:00,98.15,98.15,97.8,97.88,102200.0,72.2821,72.2821,72.0243,72.0833,102200.0
2012-10-31 11:05:00,97.88,97.91,97.76,97.84,74400.0,72.0833,72.1054,71.9949,72.0538,74400.0
2012-10-31 11:10:00,97.85,97.98,97.81,97.96,72200.0,72.0612,72.1569,72.0317,72.1422,72200.0
2012-10-31 11:15:00,97.96,98.08,97.95,98.03,53800.0,72.1422,72.2305,72.1348,72.1937,53800.0
2012-10-31 11:20:00,98.03,98.04,97.96,98.04,36200.0,72.1937,72.2011,72.1422,72.2011,36200.0
2012-10-31 11:25:00,98.02,98.02,97.93,98.02,53800.0,72.1864,72.1864,72.1201,72.1864,53800.0
2012-10-31 11:30:00,98.03,98.07,97.99,98.01,39600.0,72.1937,72.2232,72.1643,72.179,39600.0
2012-10-31 11:35:00,97.99,98.0,97.92,97.95,37000.0,72.1643,72.1716,72.1127,72.1348,37000.0
2012-10-31 11:40:00,97.94,98.13,97.94,98.09,47400.0,72.1274,72.2674,72.1274,72.2379,47400.0
2012-10-31 11:45:00,98.11,98.17,98.03,98.09,32200.0,72.2526,72.2968,72.1937,72.2379,32200.0
2012-10-31 11:50:00,98.1,98.15,98.07,98.12,28400.0,72.2453,72.2821,72.2232,72.26,28400.0
2012-10-31 11:55:00,98.12,98.12,97.91,97.97,28600.0,72.26,72.26,72.1054,72.1495,28600.0
2012-10-31 12:00:00,97.95,98.18,97.94,98.09,65400.0,72.1348,72.3042,72.1274,72.2379,65400.0
2012-10-31 12:05:00,98.1,98.19,98.04,98.06,49200.0,72.2453,72.3116,72.2011,72.2158,49200.0
2012-10-31 12:10:00,98.08,98.19,98.08,98.17,52000.0,72.2305,72.3116,72.2305,72.2968,52000.0
2012-10-31 12:15:00,98.13,98.19,98.04,98.07,68600.0,72.2674,72.3116,72.2011,72.2232,68600.0
2012-10-31 12:20:00,98.07,98.12,98.02,98.08,57400.0,72.2232,72.26,72.1864,72.2305,57400.0
2012-10-31 12:25:00,98.07,98.09,97.85,97.85,78800.0,72.2232,72.2379,72.0612,72.0612,78800.0
2012-10-31 12:30:00,97.85,98.04,97.82,97.84,89400.0,72.0612,72.2011,72.0391,72.0538,89400.0
2012-10-31 12:35:00,97.83,98.01,97.82,97.99,86200.0,72.0464,72.179,72.0391,72.1643,86200.0
2012-10-31 12:40:00,97.96,98.15,97.91,98.11,64600.0,72.1422,72.2821,72.1054,72.2526,64600.0
2012-10-31 12:45:00,98.09,98.09,97.95,98.0,41000.0,72.2379,72.2379,72.1348,72.1716,41000.0
2012-10-31 12:50:00,98.0,98.09,98.0,98.04,33600.0,72.1716,72.2379,72.1716,72.2011,33600.0
2012-10-31 12:55:00,98.04,98.09,98.0,98.03,30200.0,72.2011,72.2379,72.1716,72.1937,30200.0
2012-10-31 13:00:00,98.03,98.03,97.85,97.93,73600.0,72.1937,72.1937,72.0612,72.1201,73600.0
2012-10-31 13:05:00,97.92,97.94,97.8,97.88,35000.0,72.1127,72.1274,72.0243,72.0833,35000.0
2012-10-31 13:10:00,97.88,97.89,97.78,97.84,30200.0,72.0833,72.0906,72.0096,72.0538,30200.0
2012-10-31 13:15:00,97.85,98.04,97.83,97.93,86600.0,72.0612,72.2011,72.0464,72.1201,86600.0
2012-10-31 13:20:00,97.94,98.02,97.85,97.96,34200.0,72.1274,72.1864,72.0612,72.1422,34200.0
2012-10-31 13:25:00,97.98,98.09,97.98,98.07,35800.0,72.1569,72.2379,72.1569,72.2232,35800.0
2012-10-31 13:30:00,98.07,98.14,98.03,98.03,35000.0,72.2232,72.2747,72.1937,72.1937,35000.0
2012-10-31 13:35:00,98.04,98.07,98.01,98.07,45600.0,72.2011,72.2232,72.179,72.2232,45600.0
2012-10-31 13:40:00,98.08,98.09,97.96,97.98,58400.0,72.2305,72.2379,72.1422,72.1569,58400.0
2012-10-31 13:45:00,98.01,98.09,98.01,98.06,63600.0,72.179,72.2379,72.179,72.2158,63600.0
2012-10-31 13:50:00,98.02,98.14,98.02,98.14,57800.0,72.1864,72.2747,72.1864,72.2747,57800.0
2012-10-31 13:55:00,98.16,98.2,98.12,98.16,24400.0,72.2895,72.3189,72.26,72.2895,24400.0
2012-10-31 14:00:00,98.17,98.24,98.17,98.24,34600.0,72.2968,72.3484,72.2968,72.3484,34600.0
2012-10-31 14:05:00,98.24,98.26,98.19,98.25,40600.0,72.3484,72.3631,72.3116,72.3557,40600.0
2012-10-31 14:10:00,98.26,98.3,98.24,98.27,60600.0,72.3631,72.3926,72.3484,72.3705,60600.0
2012-10-31 14:15:00,98.26,98.38,98.25,98.38,44600.0,72.3631,72.4515,72.3557,72.4515,44600.0
2012-10-31 14:20:00,98.38,98.4,98.36,98.38,38600.0,72.4515,72.4662,72.4368,72.4515,38600.0
2012-10-31 14:25:00,98.38,98.4,98.34,98.35,64000.0,72.4515,72.4662,72.422,72.4294,64000.0
2012-10-31 14:30:00,98.33,98.4,98.3,98.38,54400.0,72.4147,72.4662,72.3926,72.4515,54400.0
2012-10-31 14:35:00,98.38,98.39,98.34,98.39,35000.0,72.4515,72.4588,72.422,72.4588,35000.0
2012-10-31 14:40:00,98.39,98.4,98.32,98.35,110000.0,72.4588,72.4662,72.4073,72.4294,110000.0
2012-10-31 14:45:00,98.36,98.4,98.35,98.4,38800.0,72.4368,72.4662,72.4294,72.4662,38800.0
2012-10-31 14:50:00,98.4,98.42,98.37,98.38,68600.0,72.4662,72.4809,72.4441,72.4515,68600.0
2012-10-31 14:55:00,98.37,98.42,98.36,98.39,69800.0,72.4441,72.4809,72.4368,72.4588,69800.0
2012-10-31 15:00:00,98.38,98.42,98.32,98.4,104000.0,72.4515,72.4809,72.4073,72.4662,104000.0
2012-10-31 15:05:00,98.4,98.41,98.34,98.4,51600.0,72.4662,72.4736,72.422,72.4662,51600.0
2012-10-31 15:10:00,98.41,98.67,98.41,98.6,193400.0,72.4736,72.6651,72.4736,72.6135,193400.0
2012-10-31 15:15:00,98.61,98.7,98.61,98.69,99200.0,72.6209,72.6871,72.6209,72.6798,99200.0
2012-10-31 15:20:00,98.69,98.78,98.69,98.73,136600.0,72.6798,72.7461,72.6798,72.7092,136600.0
2012-10-31 15:25:00,98.73,98.73,98.65,98.66,115200.0,72.7092,72.7092,72.6503,72.6577,115200.0
2012-10-31 15:30:00,98.66,98.7,98.61,98.68,133200.0,72.6577,72.6871,72.6209,72.6724,133200.0
2012-10-31 15:35:00,98.71,98.72,98.64,98.68,72000.0,72.6945,72.7019,72.643,72.6724,72000.0
2012-10-31 15:40:00,98.68,98.7,98.57,98.58,91000.0,72.6724,72.6871,72.5914,72.5988,91000.0
2012-10-31 15:45:00,98.57,98.58,98.41,98.46,156600.0,72.5914,72.5988,72.4736,72.5104,156600.0
2012-10-31 15:50:00,98.43,98.47,98.3,98.33,202400.0,72.4883,72.5178,72.3926,72.4147,202400.0
2012-10-31 15:55:00,98.33,98.5,98.33,98.47,249400.0,72.4147,72.5399,72.4147,72.5178,249400.0
2012-11-01 09:30:00,98.59,98.7,98.39,98.59,103500.0,72.6061,72.6871,72.4588,72.6061,103500.0
2012-11-01 09:35:00,98.57,98.8,98.56,98.67,63800.0,72.5914,72.7608,72.584,72.6651,63800.0
2012-11-01 09:40:00,98.68,98.7,98.1,98.16,60000.0,72.6724,72.6871,72.2453,72.2895,60000.0
2012-11-01 09:45:00,98.16,98.18,97.87,97.87,33400.0,72.2895,72.3042,72.0759,72.0759,33400.0
2012-11-01 09:50:00,97.86,98.25,97.84,98.22,29100.0,72.0685,72.3557,72.0538,72.3337,29100.0
2012-11-01 09:55:00,98.24,98.5,98.1,98.1,53400.0,72.3484,72.5399,72.2453,72.2453,53400.0
2012-11-01 10:00:00,98.15,98.31,97.9,97.92,47300.0,72.2821,72.3999,72.098,72.1127,47300.0
2012-11-01 10:05:00,97.92,98.17,97.92,98.02,57300.0,72.1127,72.2968,72.1127,72.1864,57300.0
2012-11-01 10:10:00,98.02,98.15,97.7,97.78,104400.0,72.1864,72.2821,71.9507,72.0096,104400.0
2012-11-01 10:15:00,97.78,98.03,97.75,98.0,48000.0,72.0096,72.1937,71.9875,72.1716,48000.0
2012-11-01 10:20:00,98.0,98.07,97.88,98.01,53000.0,72.1716,72.2232,72.0833,72.179,53000.0
2012-11-01 10:25:00,97.99,98.03,97.9,97.95,17400.0,72.1643,72.1937,72.098,72.1348,17400.0
2012-11-01 10:30:00,97.92,97.92,97.69,97.78,37000.0,72.1127,72.1127,71.9433,72.0096,37000.0
2012-11-01 10:35:00,97.78,97.83,97.76,97.83,34200.0,72.0096,72.0464,71.9949,72.0464,34200.0
2012-11-01 10:40:00,97.83,98.1,97.83,98.06,20900.0,72.0464,72.2453,72.0464,72.2158,20900.0
2012-11-01 10:45:00,98.08,98.16,98.07,98.1,20800.0,72.2305,72.2895,72.2232,72.2453,20800.0
2012-11-01 10:50:00,98.11,98.11,98.04,98.05,20100.0,72.2526,72.2526,72.2011,72.2085,20100.0
2012-11-01 10:55:00,98.05,98.16,98.03,98.11,73700.0,72.2085,72.2895,72.1937,72.2526,73700.0
2012-11-01 11:00:00,98.1,98.1,97.9,97.95,30700.0,72.2453,72.2453,72.098,72.1348,30700.0
2012-11-01 11:05:00,97.95,98.08,97.95,98.04,22100.0,72.1348,72.2305,72.1348,72.2011,22100.0
2012-11-01 11:10:00,98.02,98.11,97.97,98.01,36400.0,72.1864,72.2526,72.1495,72.179,36400.0
2012-11-01 11:15:00,98.01,98.06,98.0,98.02,47500.0,72.179,72.2158,72.1716,72.1864,47500.0
2012-11-01 11:20:00,98.02,98.08,98.01,98.06,46800.0,72.1864,72.2305,72.179,72.2158,46800.0
2012-11-01 11:25:00,98.06,98.07,98.02,98.04,18400.0,72.2158,72.2232,72.1864,72.2011,18400.0
2012-11-01 11:30:00,98.04,98.1,98.03,98.08,21500.0,72.2011,72.2453,72.1937,72.2305,21500.0
2012-11-01 11:35:00,98.08,98.21,98.06,98.18,45100.0,72.2305,72.3263,72.2158,72.3042,45100.0
2012-11-01 11:40:00,98.18,98.18,98.12,98.16,23100.0,72.3042,72.3042,72.26,72.2895,23100.0
2012-11-01 11:45:00,98.16,98.36,98.16,98.29,21500.0,72.2895,72.4368,72.2895,72.3852,21500.0
2012-11-01 11:50:00,98.27,98.36,98.22,98.23,15700.0,72.3705,72.4368,72.3337,72.341,15700.0
2012-11-01 11:55:00,98.23,98.23,98.09,98.12,23400.0,72.341,72.341,72.2379,72.26,23400.0
2012-11-01 12:00:00,98.12,98.2,98.07,98.08,15900.0,72.26,72.3189,72.2232,72.2305,15900.0
2012-11-01 12:05:00,98.07,98.13,98.04,98.07,39700.0,72.2232,72.2674,72.2011,72.2232,39700.0
2012-11-01 12:10:00,98.06,98.16,98.05,98.16,17200.0,72.2158,72.2895,72.2085,72.2895,17200.0
2012-11-01 12:15:00,98.16,98.16,98.06,98.07,18500.0,72.2895,72.2895,72.2158,72.2232,18500.0
2012-11-01 12:20:00,98.08,98.12,98.05,98.07,12700.0,72.2305,72.26,72.2085,72.2232,12700.0
2012-11-01 12:25:00,98.06,98.12,98.04,98.12,14500.0,72.2158,72.26,72.2011,72.26,14500.0
2012-11-01 12:30:00,98.13,98.19,98.11,98.17,7400.0,72.2674,72.3116,72.2526,72.2968,7400.0
2012-11-01 12:35:00,98.17,98.17,98.04,98.07,20600.0,72.2968,72.2968,72.2011,72.2232,20600.0
2012-11-01 12:40:00,98.07,98.09,98.02,98.07,38400.0,72.2232,72.2379,72.1864,72.2232,38400.0
2012-11-01 12:45:00,98.07,98.14,98.05,98.09,13700.0,72.2232,72.2747,72.2085,72.2379,13700.0
2012-11-01 12:50:00,98.08,98.1,98.05,98.07,17100.0,72.2305,72.2453,72.2085,72.2232,17100.0
2012-11-01 12:55:00,98.06,98.1,98.04,98.07,16600.0,72.2158,72.2453,72.2011,72.2232,16600.0
2012-11-01 13:00:00,98.07,98.1,98.04,98.05,33000.0,72.2232,72.2453,72.2011,72.2085,33000.0
2012-11-01 13:05:00,98.06,98.08,97.97,98.06,35000.0,72.2158,72.2305,72.1495,72.2158,35000.0
2012-11-01 13:10:00,98.06,98.09,97.94,97.99,7700.0,72.2158,72.2379,72.1274,72.1643,7700.0
2012-11-01 13:15:00,97.98,97.99,97.94,97.97,10600.0,72.1569,72.1643,72.1274,72.1495,10600.0
2012-11-01 13:20:00,97.99,98.02,97.87,97.9,14500.0,72.1643,72.1864,72.0759,72.098,14500.0
2012-11-01 13:25:00,97.89,97.91,97.82,97.85,13700.0,72.0906,72.1054,72.0391,72.0612,13700.0
2012-11-01 13:30:00,97.85,97.9,97.81,97.87,16400.0,72.0612,72.098,72.0317,72.0759,16400.0
2012-11-01 13:35:00,97.88,98.08,97.85,98.04,21200.0,72.0833,72.2305,72.0612,72.2011,21200.0
2012-11-01 13:40:00,98.03,98.03,97.94,97.97,11700.0,72.1937,72.1937,72.1274,72.1495,11700.0
2012-11-01 13:45:00,97.97,98.03,97.97,97.99,13200.0,72.1495,72.1937,72.1495,72.1643,13200.0
2012-11-01 13:50:00,97.99,98.05,97.95,98.0,35200.0,72.1643,72.2085,72.1348,72.1716,35200.0
2012-11-01 13:55:00,97.99,97.99,97.92,97.93,13000.0,72.1643,72.1643,72.1127,72.1201,13000.0
2012-11-01 14:00:00,97.93,97.93,97.8,97.8,17900.0,72.1201,72.1201,72.0243,72.0243,17900.0
2012-11-01 14:05:00,97.82,97.87,97.78,97.78,18300.0,72.0391,72.0759,72.0096,72.0096,18300.0
2012-11-01 14:10:00,97.77,97.83,97.77,97.83,27200.0,72.0023,72.0464,72.0023,72.0464,27200.0
2012-11-01 14:15:00,97.83,97.88,97.81,97.83,10400.0,72.0464,72.0833,72.0317,72.0464,10400.0
2012-11-01 14:20:00,97.84,97.9,97.81,97.86,15700.0,72.0538,72.098,72.0317,72.0685,15700.0
2012-11-01 14:25:00,97.86,97.86,97.77,97.78,13500.0,72.0685,72.0685,72.0023,72.0096,13500.0
2012-11-01 14:30:00,97.79,97.83,97.77,97.79,49200.0,72.017,72.0464,72.0023,72.017,49200.0
2012-11-01 14:35:00,97.78,97.81,97.72,97.73,36800.0,72.0096,72.0317,71.9654,71.9728,36800.0
2012-11-01 14:40:00,97.73,97.77,97.69,97.7,21500.0,71.9728,72.0023,71.9433,71.9507,21500.0
2012-11-01 14:45:00,97.69,97.69,97.58,97.64,28700.0,71.9433,71.9433,71.8623,71.9065,28700.0
2012-11-01 14:50:00,97.64,97.73,97.6,97.7,24600.0,71.9065,71.9728,71.8771,71.9507,24600.0
2012-11-01 14:55:00,97.7,97.79,97.69,97.79,22000.0,71.9507,72.017,71.9433,72.017,22000.0
2012-11-01 15:00:00,97.8,97.84,97.76,97.77,23200.0,72.0243,72.0538,71.9949,72.0023,23200.0
2012-11-01 15:05:00,97.76,97.76,97.71,97.72,11000.0,71.9949,71.9949,71.9581,71.9654,11000.0
2012-11-01 15:10:00,97.71,97.71,97.63,97.69,22200.0,71.9581,71.9581,71.8991,71.9433,22200.0
2012-11-01 15:15:00,97.69,97.73,97.64,97.66,23900.0,71.9433,71.9728,71.9065,71.9212,23900.0
2012-11-01 15:20:00,97.66,97.66,97.52,97.62,37900.0,71.9212,71.9212,71.8181,71.8918,37900.0
2012-11-01 15:25:00,97.62,97.63,97.59,97.59,14800.0,71.8918,71.8991,71.8697,71.8697,14800.0
2012-11-01 15:30:00,97.59,97.6,97.37,97.37,57100.0,71.8697,71.8771,71.7077,71.7077,57100.0
2012-11-01 15:35:00,97.37,97.37,97.19,97.26,77400.0,71.7077,71.7077,71.5751,71.6267,77400.0
2012-11-01 15:40:00,97.26,97.34,97.26,97.27,67400.0,71.6267,71.6856,71.6267,71.634,67400.0
2012-11-01 15:45:00,97.28,97.28,97.19,97.25,93900.0,71.6414,71.6414,71.5751,71.6193,93900.0
2012-11-01 15:50:00,97.25,97.35,97.14,97.17,130100.0,71.6193,71.6929,71.5383,71.5604,130100.0
2012-11-01 15:55:00,97.17,97.23,97.13,97.18,160000.0,71.5604,71.6046,71.5309,71.5677,160000.0
2012-11-02 09:30:00,97.85,98.12,97.19,97.24,48500.0,72.0612,72.26,71.5751,71.6119,48500.0
2012-11-02 09:35:00,97.25,97.48,97.11,97.13,44500.0,71.6193,71.7887,71.5162,71.5309,44500.0
2012-11-02 09:40:00,97.15,97.28,97.12,97.2,40500.0,71.5457,71.6414,71.5236,71.5825,40500.0
2012-11-02 09:45:00,97.21,97.3,97.18,97.24,25200.0,71.5898,71.6561,71.5677,71.6119,25200.0
2012-11-02 09:50:00,97.27,97.36,97.14,97.36,32400.0,71.634,71.7003,71.5383,71.7003,32400.0
2012-11-02 09:55:00,97.37,97.41,97.27,97.28,36700.0,71.7077,71.7371,71.634,71.6414,36700.0
2012-11-02 10:00:00,97.32,97.32,97.16,97.24,35000.0,71.6709,71.6709,71.553,71.6119,35000.0
2012-11-02 10:05:00,97.24,97.3,97.19,97.27,71200.0,71.6119,71.6561,71.5751,71.634,71200.0
2012-11-02 10:10:00,97.27,97.32,97.17,97.28,51700.0,71.634,71.6709,71.5604,71.6414,51700.0
2012-11-02 10:15:00,97.3,97.36,97.25,97.32,19300.0,71.6561,71.7003,71.6193,71.6709,19300.0
2012-11-02 10:20:00,97.31,97.38,97.16,97.29,60100.0,71.6635,71.715,71.553,71.6488,60100.0
2012-11-02 10:25:00,97.29,97.4,97.29,97.37,25700.0,71.6488,71.7298,71.6488,71.7077,25700.0
2012-11-02 10:30:00,97.36,97.46,97.33,97.39,18200.0,71.7003,71.774,71.6782,71.7224,18200.0
2012-11-02 10:35:00,97.39,97.39,97.17,97.17,8400.0,71.7224,71.7224,71.5604,71.5604,8400.0
2012-11-02 10:40:00,97.19,97.25,97.09,97.11,18300.0,71.5751,71.6193,71.5015,71.5162,18300.0
2012-11-02 10:45:00,97.09,97.27,97.07,97.27,11200.0,71.5015,71.634,71.4867,71.634,11200.0
2012-11-02 10:50:00,97.26,97.26,97.11,97.16,8500.0,71.6267,71.6267,71.5162,71.553,8500.0
2012-11-02 10:55:00,97.17,97.19,97.06,97.06,11900.0,71.5604,71.5751,71.4794,71.4794,11900.0
2012-11-02 11:00:00,97.06,97.08,96.91,96.96,48000.0,71.4794,71.4941,71.3689,71.4057,48000.0
2012-11-02 11:05:00,97.0,97.12,96.96,97.07,16200.0,71.4352,71.5236,71.4057,71.4867,16200.0
2012-11-02 11:10:00,97.07,97.07,96.95,97.0,19100.0,71.4867,71.4867,71.3984,71.4352,19100.0
2012-11-02 11:15:00,97.0,97.0,96.88,96.9,20700.0,71.4352,71.4352,71.3468,71.3615,20700.0
2012-11-02 11:20:00,96.89,96.97,96.88,96.95,10900.0,71.3542,71.4131,71.3468,71.3984,10900.0
2012-11-02 11:25:00,96.92,96.94,96.87,96.88,13600.0,71.3763,71.391,71.3395,71.3468,13600.0
2012-11-02 11:30:00,96.88,96.89,96.78,96.83,16900.0,71.3468,71.3542,71.2732,71.31,16900.0
2012-11-02 11:35:00,96.81,96.92,96.8,96.92,11500.0,71.2953,71.3763,71.2879,71.3763,11500.0
2012-11-02 11:40:00,96.93,96.98,96.9,96.92,14600.0,71.3836,71.4205,71.3615,71.3763,14600.0
2012-11-02 11:45:00,96.9,96.92,96.71,96.74,17500.0,71.3615,71.3763,71.2216,71.2437,17500.0
2012-11-02 11:50:00,96.75,96.86,96.74,96.86,9900.0,71.2511,71.3321,71.2437,71.3321,9900.0
2012-11-02 11:55:00,96.86,96.98,96.86,96.95,6800.0,71.3321,71.4205,71.3321,71.3984,6800.0
2012-11-02 12:00:00,96.95,96.97,96.88,96.9,6100.0,71.3984,71.4131,71.3468,71.3615,6100.0
2012-11-02 12:05:00,96.89,96.93,96.82,96.85,8900.0,71.3542,71.3836,71.3026,71.3247,8900.0
2012-11-02 12:10:00,96.85,96.88,96.8,96.88,9900.0,71.3247,71.3468,71.2879,71.3468,9900.0
2012-11-02 12:15:00,96.89,96.93,96.86,96.92,13100.0,71.3542,71.3836,71.3321,71.3763,13100.0
2012-11-02 12:20:00,96.9,96.94,96.88,96.94,11400.0,71.3615,71.391,71.3468,71.391,11400.0
2012-11-02 12:25:00,96.93,96.96,96.91,96.93,8700.0,71.3836,71.4057,71.3689,71.3836,8700.0
2012-11-02 12:30:00,96.91,96.95,96.89,96.93,14900.0,71.3689,71.3984,71.3542,71.3836,14900.0
2012-11-02 12:35:00,96.93,96.93,96.88,96.91,8900.0,71.3836,71.3836,71.3468,71.3689,8900.0
2012-11-02 12:40:00,96.92,96.96,96.88,96.93,12600.0,71.3763,71.4057,71.3468,71.3836,12600.0
2012-11-02 12:45:00,96.94,97.0,96.91,96.97,9200.0,71.391,71.4352,71.3689,71.4131,9200.0
2012-11-02 12:50:00,96.97,96.98,96.94,96.94,5300.0,71.4131,71.4205,71.391,71.391,5300.0
2012-11-02 12:55:00,96.93,96.95,96.83,96.84,9400.0,71.3836,71.3984,71.31,71.3174,9400.0
2012-11-02 13:00:00,96.83,96.92,96.83,96.89,7000.0,71.31,71.3763,71.31,71.3542,7000.0
2012-11-02 13:05:00,96.9,96.91,96.84,96.88,15100.0,71.3615,71.3689,71.3174,71.3468,15100.0
2012-11-02 13:10:00,96.87,96.87,96.81,96.84,9900.0,71.3395,71.3395,71.2953,71.3174,9900.0
2012-11-02 13:15:00,96.86,96.87,96.82,96.84,20200.0,71.3321,71.3395,71.3026,71.3174,20200.0
2012-11-02 13:20:00,96.84,96.84,96.73,96.79,13400.0,71.3174,71.3174,71.2363,71.2805,13400.0
2012-11-02 13:25:00,96.78,96.79,96.73,96.75,8500.0,71.2732,71.2805,71.2363,71.2511,8500.0
2012-11-02 13:30:00,96.75,96.81,96.75,96.81,12700.0,71.2511,71.2953,71.2511,71.2953,12700.0
2012-11-02 13:35:00,96.81,96.83,96.78,96.8,24900.0,71.2953,71.31,71.2732,71.2879,24900.0
2012-11-02 13:40:00,96.78,96.86,96.78,96.86,7800.0,71.2732,71.3321,71.2732,71.3321,7800.0
2012-11-02 13:45:00,96.88,96.89,96.78,96.8,20100.0,71.3468,71.3542,71.2732,71.2879,20100.0
2012-11-02 13:50:00,96.8,96.81,96.63,96.7,16500.0,71.2879,71.2953,71.1627,71.2143,16500.0
2012-11-02 13:55:00,96.7,96.71,96.61,96.69,16400.0,71.2143,71.2216,71.148,71.2069,16400.0
2012-11-02 14:00:00,96.69,96.76,96.61,96.71,47600.0,71.2069,71.2584,71.148,71.2216,47600.0
2012-11-02 14:05:00,96.7,96.77,96.68,96.71,20300.0,71.2143,71.2658,71.1995,71.2216,20300.0
2012-11-02 14:10:00,96.7,96.73,96.64,96.69,12600.0,71.2143,71.2363,71.1701,71.2069,12600.0
2012-11-02 14:15:00,96.71,96.73,96.65,96.72,16100.0,71.2216,71.2363,71.1774,71.229,16100.0
2012-11-02 14:20:00,96.71,96.77,96.7,96.77,7100.0,71.2216,71.2658,71.2143,71.2658,7100.0
2012-11-02 14:25:00,96.76,96.82,96.76,96.79,17000.0,71.2584,71.3026,71.2584,71.2805,17000.0
2012-11-02 14:30:00,96.78,96.78,96.66,96.66,23700.0,71.2732,71.2732,71.1848,71.1848,23700.0
2012-11-02 14:35:00,96.67,96.67,96.43,96.44,15700.0,71.1922,71.1922,71.0154,71.0228,15700.0
2012-11-02 14:40:00,96.42,96.48,96.33,96.46,47700.0,71.0081,71.0522,70.9418,71.0375,47700.0
2012-11-02 14:45:00,96.46,96.5,96.33,96.43,19800.0,71.0375,71.067,70.9418,71.0154,19800.0
2012-11-02 14:50:00,96.43,96.55,96.43,96.53,7700.0,71.0154,71.1038,71.0154,71.0891,7700.0
2012-11-02 14:55:00,96.53,96.54,96.45,96.52,17400.0,71.0891,71.0964,71.0301,71.0817,17400.0
2012-11-02 15:00:00,96.52,96.6,96.52,96.56,26100.0,71.0817,71.1406,71.0817,71.1112,26100.0
2012-11-02 15:05:00,96.56,96.58,96.41,96.41,24500.0,71.1112,71.1259,71.0007,71.0007,24500.0
2012-11-02 15:10:00,96.41,96.49,96.37,96.38,19200.0,71.0007,71.0596,70.9712,70.9786,19200.0
2012-11-02 15:15:00,96.38,96.49,96.36,96.4,21200.0,70.9786,71.0596,70.9639,70.9933,21200.0
2012-11-02 15:20:00,96.41,96.53,96.38,96.38,25800.0,71.0007,71.0891,70.9786,70.9786,25800.0
2012-11-02 15:25:00,96.42,96.47,96.35,96.4,21300.0,71.0081,71.0449,70.9565,70.9933,21300.0
2012-11-02 15:30:00,96.41,96.41,96.16,96.23,30900.0,71.0007,71.0007,70.8166,70.8681,30900.0
2012-11-02 15:35:00,96.22,96.31,96.15,96.25,34800.0,70.8608,70.927,70.8092,70.8829,34800.0
2012-11-02 15:40:00,96.25,96.36,96.21,96.3,28500.0,70.8829,70.9639,70.8534,70.9197,28500.0
2012-11-02 15:45:00,96.3,96.3,96.04,96.12,51800.0,70.9197,70.9197,70.7282,70.7871,51800.0
2012-11-02 15:50:00,96.11,96.16,96.06,96.08,102300.0,70.7798,70.8166,70.7429,70.7577,102300.0
2012-11-02 15:55:00,96.07,96.17,96.07,96.07,121100.0,70.7503,70.8239,70.7503,70.7503,121100.0
2012-11-05 09:30:00,95.85,96.25,95.7,96.16,93500.0,70.5883,70.8829,70.4778,70.8166,93500.0
2012-11-05 09:35:00,96.14,96.25,95.77,95.82,32800.0,70.8018,70.8829,70.5294,70.5662,32800.0
2012-11-05 09:40:00,95.82,95.91,95.45,95.65,72900.0,70.5662,70.6325,70.2937,70.441,72900.0
2012-11-05 09:45:00,95.66,96.06,95.66,96.02,28500.0,70.4484,70.7429,70.4484,70.7135,28500.0
2012-11-05 09:50:00,96.01,96.17,95.96,96.05,27300.0,70.7061,70.8239,70.6693,70.7356,27300.0
2012-11-05 09:55:00,96.06,96.25,96.0,96.21,14700.0,70.7429,70.8829,70.6987,70.8534,14700.0
2012-11-05 10:00:00,96.22,96.48,96.19,96.39,32500.0,70.8608,71.0522,70.8387,70.986,32500.0
2012-11-05 10:05:00,96.39,96.43,96.3,96.39,15300.0,70.986,71.0154,70.9197,70.986,15300.0
2012-11-05 10:10:00,96.38,96.43,96.34,96.38,21700.0,70.9786,71.0154,70.9491,70.9786,21700.0
2012-11-05 10:15:00,96.38,96.4,96.26,96.37,17300.0,70.9786,70.9933,70.8902,70.9712,17300.0
2012-11-05 10:20:00,96.38,96.49,96.38,96.49,14500.0,70.9786,71.0596,70.9786,71.0596,14500.0
2012-11-05 10:25:00,96.49,96.49,96.3,96.32,17700.0,71.0596,71.0596,70.9197,70.9344,17700.0
2012-11-05 10:30:00,96.33,96.45,96.27,96.44,23200.0,70.9418,71.0301,70.8976,71.0228,23200.0
2012-11-05 10:35:00,96.44,96.49,96.38,96.45,22400.0,71.0228,71.0596,70.9786,71.0301,22400.0
2012-11-05 10:40:00,96.45,96.51,96.45,96.48,13700.0,71.0301,71.0743,71.0301,71.0522,13700.0
2012-11-05 10:45:00,96.48,96.5,96.43,96.48,18900.0,71.0522,71.067,71.0154,71.0522,18900.0
2012-11-05 10:50:00,96.47,96.67,96.44,96.62,32000.0,71.0449,71.1922,71.0228,71.1553,32000.0
2012-11-05 10:55:00,96.62,96.71,96.61,96.71,40600.0,71.1553,71.2216,71.148,71.2216,40600.0
2012-11-05 11:00:00,96.7,96.87,96.7,96.87,21900.0,71.2143,71.3395,71.2143,71.3395,21900.0
2012-11-05 11:05:00,96.87,96.93,96.87,96.93,20500.0,71.3395,71.3836,71.3395,71.3836,20500.0
2012-11-05 11:10:00,96.94,96.98,96.84,96.89,27600.0,71.391,71.4205,71.3174,71.3542,27600.0
2012-11-05 11:15:00,96.9,96.93,96.89,96.93,14100.0,71.3615,71.3836,71.3542,71.3836,14100.0
2012-11-05 11:20:00,96.91,96.92,96.83,96.84,22200.0,71.3689,71.3763,71.31,71.3174,22200.0
2012-11-05 11:25:00,96.85,96.89,96.83,96.85,23300.0,71.3247,71.3542,71.31,71.3247,23300.0
2012-11-05 11:30:00,96.88,96.91,96.83,96.89,17000.0,71.3468,71.3689,71.31,71.3542,17000.0
2012-11-05 11:35:00,96.91,96.95,96.89,96.95,11500.0,71.3689,71.3984,71.3542,71.3984,11500.0
2012-11-05 11:40:00,96.95,97.08,96.95,97.07,40600.0,71.3984,71.4941,71.3984,71.4867,40600.0
2012-11-05 11:45:00,97.07,97.15,97.04,97.13,26600.0,71.4867,71.5457,71.4646,71.5309,26600.0
2012-11-05 11:50:00,97.13,97.2,97.12,97.15,9900.0,71.5309,71.5825,71.5236,71.5457,9900.0
2012-11-05 11:55:00,97.15,97.24,97.14,97.19,19200.0,71.5457,71.6119,71.5383,71.5751,19200.0
2012-11-05 12:00:00,97.17,97.19,97.07,97.12,12000.0,71.5604,71.5751,71.4867,71.5236,12000.0
2012-11-05 12:05:00,97.12,97.17,97.11,97.15,7600.0,71.5236,71.5604,71.5162,71.5457,7600.0
2012-11-05 12:10:00,97.16,97.39,97.14,97.34,73700.0,71.553,71.7224,71.5383,71.6856,73700.0
2012-11-05 12:15:00,97.37,97.47,97.1,97.15,103200.0,71.7077,71.7813,71.5088,71.5457,103200.0
2012-11-05 12:20:00,97.15,97.23,97.08,97.09,26500.0,71.5457,71.6046,71.4941,71.5015,26500.0
2012-11-05 12:25:00,97.1,97.12,97.06,97.08,11100.0,71.5088,71.5236,71.4794,71.4941,11100.0
2012-11-05 12:30:00,97.07,97.09,97.0,97.02,12400.0,71.4867,71.5015,71.4352,71.4499,12400.0
2012-11-05 12:35:00,97.01,97.01,96.96,97.01,11900.0,71.4426,71.4426,71.4057,71.4426,11900.0
2012-11-05 12:40:00,96.99,97.0,96.93,96.94,12300.0,71.4278,71.4352,71.3836,71.391,12300.0
2012-11-05 12:45:00,96.94,96.97,96.92,96.97,14900.0,71.391,71.4131,71.3763,71.4131,14900.0
2012-11-05 12:50:00,96.96,97.03,96.94,97.0,21000.0,71.4057,71.4573,71.391,71.4352,21000.0
2012-11-05 12:55:00,96.99,97.13,96.98,97.13,17500.0,71.4278,71.5309,71.4205,71.5309,17500.0
2012-11-05 13:00:00,97.15,97.15,97.11,97.15,28400.0,71.5457,71.5457,71.5162,71.5457,28400.0
2012-11-05 13:05:00,97.15,97.18,97.1,97.17,29500.0,71.5457,71.5677,71.5088,71.5604,29500.0
2012-11-05 13:10:00,97.16,97.22,97.16,97.18,25500.0,71.553,71.5972,71.553,71.5677,25500.0
2012-11-05 13:15:00,97.18,97.25,97.17,97.22,28200.0,71.5677,71.6193,71.5604,71.5972,28200.0
2012-11-05 13:20:00,97.23,97.25,97.23,97.25,11300.0,71.6046,71.6193,71.6046,71.6193,11300.0
2012-11-05 13:25:00,97.25,97.27,97.19,97.19,18800.0,71.6193,71.634,71.5751,71.5751,18800.0
2012-11-05 13:30:00,97.18,97.2,97.14,97.15,25500.0,71.5677,71.5825,71.5383,71.5457,25500.0
2012-11-05 13:35:00,97.14,97.19,97.14,97.18,18200.0,71.5383,71.5751,71.5383,71.5677,18200.0
2012-11-05 13:40:00,97.19,97.19,97.15,97.15,9700.0,71.5751,71.5751,71.5457,71.5457,9700.0
2012-11-05 13:45:00,97.16,97.2,97.14,97.17,21000.0,71.553,71.5825,71.5383,71.5604,21000.0
2012-11-05 13:50:00,97.17,97.18,97.15,97.16,14900.0,71.5604,71.5677,71.5457,71.553,14900.0
2012-11-05 13:55:00,97.16,97.18,97.15,97.18,7500.0,71.553,71.5677,71.5457,71.5677,7500.0
2012-11-05 14:00:00,97.17,97.24,97.17,97.24,17600.0,71.5604,71.6119,71.5604,71.6119,17600.0
2012-11-05 14:05:00,97.25,97.25,97.18,97.2,18700.0,71.6193,71.6193,71.5677,71.5825,18700.0
2012-11-05 14:10:00,97.2,97.22,97.19,97.19,10300.0,71.5825,71.5972,71.5751,71.5751,10300.0
2012-11-05 14:15:00,97.2,97.24,97.19,97.2,11700.0,71.5825,71.6119,71.5751,71.5825,11700.0
2012-11-05 14:20:00,97.2,97.3,97.2,97.3,17300.0,71.5825,71.6561,71.5825,71.6561,17300.0
2012-11-05 14:25:00,97.3,97.37,97.29,97.35,18500.0,71.6561,71.7077,71.6488,71.6929,18500.0
2012-11-05 14:30:00,97.34,97.4,97.34,97.37,16300.0,71.6856,71.7298,71.6856,71.7077,16300.0
2012-11-05 14:35:00,97.35,97.36,97.34,97.36,16100.0,71.6929,71.7003,71.6856,71.7003,16100.0
2012-11-05 14:40:00,97.36,97.42,97.36,97.41,15700.0,71.7003,71.7445,71.7003,71.7371,15700.0
2012-11-05 14:45:00,97.42,97.46,97.42,97.44,17100.0,71.7445,71.774,71.7445,71.7592,17100.0
2012-11-05 14:50:00,97.45,97.52,97.42,97.52,19400.0,71.7666,71.8181,71.7445,71.8181,19400.0
2012-11-05 14:55:00,97.51,97.51,97.41,97.42,25500.0,71.8108,71.8108,71.7371,71.7445,25500.0
2012-11-05 15:00:00,97.41,97.47,97.41,97.45,18500.0,71.7371,71.7813,71.7371,71.7666,18500.0
2012-11-05 15:05:00,97.44,97.45,97.42,97.42,12400.0,71.7592,71.7666,71.7445,71.7445,12400.0
2012-11-05 15:10:00,97.42,97.43,97.38,97.42,18400.0,71.7445,71.7519,71.715,71.7445,18400.0
2012-11-05 15:15:00,97.42,97.5,97.4,97.48,19400.0,71.7445,71.8034,71.7298,71.7887,19400.0
2012-11-05 15:20:00,97.48,97.55,97.46,97.55,22400.0,71.7887,71.8402,71.774,71.8402,22400.0
2012-11-05 15:25:00,97.54,97.57,97.53,97.54,22700.0,71.8329,71.855,71.8255,71.8329,22700.0
2012-11-05 15:30:00,97.54,97.55,97.42,97.48,52600.0,71.8329,71.8402,71.7445,71.7887,52600.0
2012-11-05 15:35:00,97.48,97.62,97.48,97.59,40600.0,71.7887,71.8918,71.7887,71.8697,40600.0
2012-11-05 15:40:00,97.59,97.75,97.59,97.75,47900.0,71.8697,71.9875,71.8697,71.9875,47900.0
2012-11-05 15:45:00,97.74,97.8,97.73,97.78,62100.0,71.9802,72.0243,71.9728,72.0096,62100.0
2012-11-05 15:50:00,97.77,97.78,97.71,97.75,98100.0,72.0023,72.0096,71.9581,71.9875,98100.0
2012-11-05 15:55:00,97.74,97.75,97.69,97.73,66600.0,71.9802,71.9875,71.9433,71.9728,66600.0
2012-11-06 09:30:00,97.98,98.16,97.92,98.13,63000.0,72.1569,72.2895,72.1127,72.2674,63000.0
2012-11-06 09:35:00,98.12,98.18,97.98,98.07,23700.0,72.26,72.3042,72.1569,72.2232,23700.0
2012-11-06 09:40:00,98.07,98.13,98.02,98.06,26400.0,72.2232,72.2674,72.1864,72.2158,26400.0
2012-11-06 09:45:00,98.06,98.16,98.06,98.15,16700.0,72.2158,72.2895,72.2158,72.2821,16700.0
2012-11-06 09:50:00,98.14,98.25,98.12,98.22,25600.0,72.2747,72.3557,72.26,72.3337,25600.0
2012-11-06 09:55:00,98.25,98.36,98.2,98.36,38300.0,72.3557,72.4368,72.3189,72.4368,38300.0
2012-11-06 10:00:00,98.39,98.45,98.29,98.44,30900.0,72.4588,72.503,72.3852,72.4957,30900.0
2012-11-06 10:05:00,98.44,98.56,98.43,98.53,37500.0,72.4957,72.584,72.4883,72.5619,37500.0
2012-11-06 10:10:00,98.53,98.6,98.51,98.56,50200.0,72.5619,72.6135,72.5472,72.584,50200.0
2012-11-06 10:15:00,98.56,98.6,98.53,98.55,35900.0,72.584,72.6135,72.5619,72.5767,35900.0
2012-11-06 10:20:00,98.54,98.67,98.54,98.65,36900.0,72.5693,72.6651,72.5693,72.6503,36900.0
2012-11-06 10:25:00,98.66,98.69,98.61,98.62,55000.0,72.6577,72.6798,72.6209,72.6282,55000.0
2012-11-06 10:30:00,98.62,98.64,98.27,98.33,63100.0,72.6282,72.643,72.3705,72.4147,63100.0
2012-11-06 10:35:00,98.34,98.46,98.29,98.45,20100.0,72.422,72.5104,72.3852,72.503,20100.0
2012-11-06 10:40:00,98.45,98.51,98.41,98.47,22200.0,72.503,72.5472,72.4736,72.5178,22200.0
2012-11-06 10:45:00,98.48,98.6,98.48,98.5,23900.0,72.5251,72.6135,72.5251,72.5399,23900.0
2012-11-06 10:50:00,98.53,98.58,98.5,98.52,20100.0,72.5619,72.5988,72.5399,72.5546,20100.0
2012-11-06 10:55:00,98.53,98.6,98.53,98.6,21500.0,72.5619,72.6135,72.5619,72.6135,21500.0
2012-11-06 11:00:00,98.59,98.66,98.59,98.63,23500.0,72.6061,72.6577,72.6061,72.6356,23500.0
2012-11-06 11:05:00,98.64,98.66,98.61,98.66,14200.0,72.643,72.6577,72.6209,72.6577,14200.0
2012-11-06 11:10:00,98.65,98.79,98.64,98.79,17400.0,72.6503,72.7534,72.643,72.7534,17400.0
2012-11-06 11:15:00,98.76,98.84,98.76,98.83,23100.0,72.7313,72.7902,72.7313,72.7829,23100.0
2012-11-06 11:20:00,98.82,98.83,98.72,98.76,15100.0,72.7755,72.7829,72.7019,72.7313,15100.0
2012-11-06 11:25:00,98.76,98.8,98.71,98.76,22800.0,72.7313,72.7608,72.6945,72.7313,22800.0
2012-11-06 11:30:00,98.77,98.84,98.72,98.83,32700.0,72.7387,72.7902,72.7019,72.7829,32700.0
2012-11-06 11:35:00,98.83,99.05,98.82,99.02,75600.0,72.7829,72.9449,72.7755,72.9228,75600.0
2012-11-06 11:40:00,99.02,99.21,99.02,99.21,39200.0,72.9228,73.0627,72.9228,73.0627,39200.0
2012-11-06 11:45:00,99.23,99.34,99.23,99.34,33400.0,73.0775,73.1585,73.0775,73.1585,33400.0
2012-11-06 11:50:00,99.35,99.36,99.19,99.29,36700.0,73.1658,73.1732,73.048,73.1216,36700.0
2012-11-06 11:55:00,99.29,99.32,99.18,99.27,28700.0,73.1216,73.1437,73.0406,73.1069,28700.0
2012-11-06 12:00:00,99.27,99.55,99.27,99.55,51000.0,73.1069,73.3131,73.1069,73.3131,51000.0
2012-11-06 12:05:00,99.54,99.6,99.49,99.53,38000.0,73.3058,73.3499,73.2689,73.2984,38000.0
2012-11-06 12:10:00,99.54,99.58,99.48,99.5,26300.0,73.3058,73.3352,73.2616,73.2763,26300.0
2012-11-06 12:15:00,99.52,99.58,99.46,99.56,15800.0,73.291,73.3352,73.2468,73.3205,15800.0
2012-11-06 12:20:00,99.55,99.55,99.47,99.5,15900.0,73.3131,73.3131,73.2542,73.2763,15900.0
2012-11-06 12:25:00,99.5,99.53,99.39,99.44,20100.0,73.2763,73.2984,73.1953,73.2321,20100.0
2012-11-06 12:30:00,99.47,99.5,99.39,99.42,25800.0,73.2542,73.2763,73.1953,73.2174,25800.0
2012-11-06 12:35:00,99.42,99.45,99.33,99.37,21600.0,73.2174,73.2395,73.1511,73.1806,21600.0
2012-11-06 12:40:00,99.37,99.44,99.34,99.42,14400.0,73.1806,73.2321,73.1585,73.2174,14400.0
2012-11-06 12:45:00,99.42,99.43,99.3,99.34,16300.0,73.2174,73.2248,73.129,73.1585,16300.0
2012-11-06 12:50:00,99.33,99.33,99.24,99.27,14300.0,73.1511,73.1511,73.0848,73.1069,14300.0
2012-11-06 12:55:00,99.26,99.31,99.22,99.23,14100.0,73.0996,73.1364,73.0701,73.0775,14100.0
2012-11-06 13:00:00,99.25,99.27,99.2,99.26,18700.0,73.0922,73.1069,73.0554,73.0996,18700.0
2012-11-06 13:05:00,99.26,99.3,99.25,99.29,10700.0,73.0996,73.129,73.0922,73.1216,10700.0
2012-11-06 13:10:00,99.29,99.3,99.23,99.3,12800.0,73.1216,73.129,73.0775,73.129,12800.0
2012-11-06 13:15:00,99.3,99.34,99.2,99.23,13000.0,73.129,73.1585,73.0554,73.0775,13000.0
2012-11-06 13:20:00,99.23,99.3,99.2,99.29,17400.0,73.0775,73.129,73.0554,73.1216,17400.0
2012-11-06 13:25:00,99.27,99.39,99.27,99.35,16100.0,73.1069,73.1953,73.1069,73.1658,16100.0
2012-11-06 13:30:00,99.35,99.35,99.27,99.28,12000.0,73.1658,73.1658,73.1069,73.1143,12000.0
2012-11-06 13:35:00,99.27,99.38,99.27,99.32,13000.0,73.1069,73.1879,73.1069,73.1437,13000.0
2012-11-06 13:40:00,99.33,99.34,99.27,99.31,10200.0,73.1511,73.1585,73.1069,73.1364,10200.0
2012-11-06 13:45:00,99.32,99.33,99.24,99.25,24500.0,73.1437,73.1511,73.0848,73.0922,24500.0
2012-11-06 13:50:00,99.26,99.31,99.23,99.25,15800.0,73.0996,73.1364,73.0775,73.0922,15800.0
2012-11-06 13:55:00,99.23,99.23,99.06,99.06,21500.0,73.0775,73.0775,72.9523,72.9523,21500.0
2012-11-06 14:00:00,99.07,99.11,99.06,99.11,19400.0,72.9596,72.9891,72.9523,72.9891,19400.0
2012-11-06 14:05:00,99.11,99.12,99.03,99.06,16600.0,72.9891,72.9965,72.9302,72.9523,16600.0
2012-11-06 14:10:00,99.05,99.1,99.02,99.07,19200.0,72.9449,72.9817,72.9228,72.9596,19200.0
2012-11-06 14:15:00,99.07,99.15,99.06,99.13,19100.0,72.9596,73.0185,72.9523,73.0038,19100.0
2012-11-06 14:20:00,99.13,99.22,99.13,99.22,22200.0,73.0038,73.0701,73.0038,73.0701,22200.0
2012-11-06 14:25:00,99.22,99.3,99.22,99.3,14300.0,73.0701,73.129,73.0701,73.129,14300.0
2012-11-06 14:30:00,99.31,99.39,99.3,99.35,21500.0,73.1364,73.1953,73.129,73.1658,21500.0
2012-11-06 14:35:00,99.35,99.44,99.35,99.39,25400.0,73.1658,73.2321,73.1658,73.1953,25400.0
2012-11-06 14:40:00,99.4,99.41,99.3,99.3,16500.0,73.2027,73.21,73.129,73.129,16500.0
2012-11-06 14:45:00,99.3,99.34,99.15,99.18,19600.0,73.129,73.1585,73.0185,73.0406,19600.0
2012-11-06 14:50:00,99.17,99.19,99.02,99.03,19500.0,73.0333,73.048,72.9228,72.9302,19500.0
2012-11-06 14:55:00,99.05,99.1,99.02,99.07,15000.0,72.9449,72.9817,72.9228,72.9596,15000.0
2012-11-06 15:00:00,99.07,99.11,98.98,98.99,33400.0,72.9596,72.9891,72.8934,72.9007,33400.0
2012-11-06 15:05:00,98.98,99.01,98.92,98.92,19900.0,72.8934,72.9154,72.8492,72.8492,19900.0
2012-11-06 15:10:00,98.93,98.94,98.84,98.94,37300.0,72.8565,72.8639,72.7902,72.8639,37300.0
2012-11-06 15:15:00,98.95,99.02,98.95,98.98,24600.0,72.8713,72.9228,72.8713,72.8934,24600.0
2012-11-06 15:20:00,98.98,99.01,98.9,98.97,38500.0,72.8934,72.9154,72.8344,72.886,38500.0
2012-11-06 15:25:00,98.97,99.01,98.8,98.8,39400.0,72.886,72.9154,72.7608,72.7608,39400.0
2012-11-06 15:30:00,98.8,98.81,98.74,98.75,37000.0,72.7608,72.7682,72.7166,72.724,37000.0
2012-11-06 15:35:00,98.75,98.75,98.65,98.74,40600.0,72.724,72.724,72.6503,72.7166,40600.0
2012-11-06 15:40:00,98.74,98.75,98.7,98.73,38100.0,72.7166,72.724,72.6871,72.7092,38100.0
2012-11-06 15:45:00,98.72,98.82,98.72,98.81,64400.0,72.7019,72.7755,72.7019,72.7682,64400.0
2012-11-06 15:50:00,98.8,98.86,98.7,98.72,95300.0,72.7608,72.805,72.6871,72.7019,95300.0
2012-11-06 15:55:00,98.72,98.82,98.69,98.82,96400.0,72.7019,72.7755,72.6798,72.7755,96400.0
2012-11-07 09:30:00,97.95,97.95,97.58,97.75,64500.0,72.1348,72.1348,71.8623,71.9875,64500.0
2012-11-07 09:35:00,97.82,97.89,97.6,97.86,49400.0,72.0391,72.0906,71.8771,72.0685,49400.0
2012-11-07 09:40:00,97.86,98.12,97.83,98.06,36000.0,72.0685,72.26,72.0464,72.2158,36000.0
2012-11-07 09:45:00,98.05,98.07,97.9,97.99,35700.0,72.2085,72.2232,72.098,72.1643,35700.0
2012-11-07 09:50:00,97.99,98.0,97.73,97.85,68000.0,72.1643,72.1716,71.9728,72.0612,68000.0
2012-11-07 09:55:00,97.84,97.85,97.36,97.36,53600.0,72.0538,72.0612,71.7003,71.7003,53600.0
2012-11-07 10:00:00,97.36,97.64,97.07,97.61,117100.0,71.7003,71.9065,71.4867,71.8844,117100.0
2012-11-07 10:05:00,97.63,97.69,97.49,97.66,50500.0,71.8991,71.9433,71.796,71.9212,50500.0
2012-11-07 10:10:00,97.7,97.7,97.43,97.57,26800.0,71.9507,71.9507,71.7519,71.855,26800.0
2012-11-07 10:15:00,97.56,97.56,97.23,97.29,31000.0,71.8476,71.8476,71.6046,71.6488,31000.0
2012-11-07 10:20:00,97.28,97.38,97.21,97.36,30500.0,71.6414,71.715,71.5898,71.7003,30500.0
2012-11-07 10:25:00,97.37,97.47,97.29,97.43,26900.0,71.7077,71.7813,71.6488,71.7519,26900.0
2012-11-07 10:30:00,97.42,97.53,97.34,97.46,40300.0,71.7445,71.8255,71.6856,71.774,40300.0
2012-11-07 10:35:00,97.43,97.43,97.29,97.37,25500.0,71.7519,71.7519,71.6488,71.7077,25500.0
2012-11-07 10:40:00,97.37,97.37,97.28,97.3,15600.0,71.7077,71.7077,71.6414,71.6561,15600.0
2012-11-07 10:45:00,97.28,97.33,97.21,97.22,12900.0,71.6414,71.6782,71.5898,71.5972,12900.0
2012-11-07 10:50:00,97.22,97.31,97.12,97.2,23700.0,71.5972,71.6635,71.5236,71.5825,23700.0
2012-11-07 10:55:00,97.17,97.17,96.96,96.98,29100.0,71.5604,71.5604,71.4057,71.4205,29100.0
2012-11-07 11:00:00,96.97,97.23,96.97,97.12,53200.0,71.4131,71.6046,71.4131,71.5236,53200.0
2012-11-07 11:05:00,97.12,97.14,96.99,97.05,29500.0,71.5236,71.5383,71.4278,71.472,29500.0
2012-11-07 11:10:00,97.02,97.03,96.78,96.79,40000.0,71.4499,71.4573,71.2732,71.2805,40000.0
2012-11-07 11:15:00,96.79,96.84,96.7,96.75,28400.0,71.2805,71.3174,71.2143,71.2511,28400.0
2012-11-07 11:20:00,96.74,96.84,96.55,96.55,41700.0,71.2437,71.3174,71.1038,71.1038,41700.0
2012-11-07 11:25:00,96.58,96.59,96.36,96.39,44600.0,71.1259,71.1332,70.9639,70.986,44600.0
2012-11-07 11:30:00,96.35,96.37,96.06,96.28,65500.0,70.9565,70.9712,70.7429,70.9049,65500.0
2012-11-07 11:35:00,96.27,96.61,96.2,96.61,20800.0,70.8976,71.148,70.846,71.148,20800.0
2012-11-07 11:40:00,96.62,96.77,96.52,96.74,29500.0,71.1553,71.2658,71.0817,71.2437,29500.0
2012-11-07 11:45:00,96.73,96.84,96.6,96.84,36800.0,71.2363,71.3174,71.1406,71.3174,36800.0
2012-11-07 11:50:00,96.84,96.86,96.69,96.86,26700.0,71.3174,71.3321,71.2069,71.3321,26700.0
2012-11-07 11:55:00,96.84,96.86,96.65,96.71,13100.0,71.3174,71.3321,71.1774,71.2216,13100.0
2012-11-07 12:00:00,96.74,96.74,96.62,96.64,12400.0,71.2437,71.2437,71.1553,71.1701,12400.0
2012-11-07 12:05:00,96.7,96.78,96.68,96.75,12900.0,71.2143,71.2732,71.1995,71.2511,12900.0
2012-11-07 12:10:00,96.75,96.76,96.64,96.69,8400.0,71.2511,71.2584,71.1701,71.2069,8400.0
2012-11-07 12:15:00,96.71,96.85,96.71,96.82,9500.0,71.2216,71.3247,71.2216,71.3026,9500.0
2012-11-07 12:20:00,96.79,96.79,96.72,96.75,6400.0,71.2805,71.2805,71.229,71.2511,6400.0
2012-11-07 12:25:00,96.75,96.8,96.69,96.71,10000.0,71.2511,71.2879,71.2069,71.2216,10000.0
2012-11-07 12:30:00,96.73,96.77,96.65,96.75,8100.0,71.2363,71.2658,71.1774,71.2511,8100.0
2012-11-07 12:35:00,96.78,96.87,96.78,96.86,8000.0,71.2732,71.3395,71.2732,71.3321,8000.0
2012-11-07 12:40:00,96.87,96.96,96.84,96.92,18100.0,71.3395,71.4057,71.3174,71.3763,18100.0
2012-11-07 12:45:00,96.93,97.03,96.91,96.94,11900.0,71.3836,71.4573,71.3689,71.391,11900.0
2012-11-07 12:50:00,96.97,97.15,96.94,97.09,24700.0,71.4131,71.5457,71.391,71.5015,24700.0
2012-11-07 12:55:00,97.07,97.13,97.06,97.13,9800.0,71.4867,71.5309,71.4794,71.5309,9800.0
2012-11-07 13:00:00,97.11,97.15,97.03,97.11,17800.0,71.5162,71.5457,71.4573,71.5162,17800.0
2012-11-07 13:05:00,97.1,97.25,97.1,97.21,18900.0,71.5088,71.6193,71.5088,71.5898,18900.0
2012-11-07 13:10:00,97.24,97.25,97.05,97.07,35400.0,71.6119,71.6193,71.472,71.4867,35400.0
2012-11-07 13:15:00,97.09,97.16,97.07,97.08,13400.0,71.5015,71.553,71.4867,71.4941,13400.0
2012-11-07 13:20:00,97.07,97.24,97.07,97.2,16900.0,71.4867,71.6119,71.4867,71.5825,16900.0
2012-11-07 13:25:00,97.2,97.23,97.09,97.09,7100.0,71.5825,71.6046,71.5015,71.5015,7100.0
2012-11-07 13:30:00,97.1,97.19,97.03,97.05,36200.0,71.5088,71.5751,71.4573,71.472,36200.0
2012-11-07 13:35:00,97.03,97.13,97.03,97.12,9000.0,71.4573,71.5309,71.4573,71.5236,9000.0
2012-11-07 13:40:00,97.1,97.16,97.06,97.13,20600.0,71.5088,71.553,71.4794,71.5309,20600.0
2012-11-07 13:45:00,97.16,97.24,97.11,97.15,10100.0,71.553,71.6119,71.5162,71.5457,10100.0
2012-11-07 13:50:00,97.17,97.27,97.12,97.24,8900.0,71.5604,71.634,71.5236,71.6119,8900.0
2012-11-07 13:55:00,97.23,97.23,97.15,97.15,12500.0,71.6046,71.6046,71.5457,71.5457,12500.0
2012-11-07 14:00:00,97.19,97.29,97.18,97.27,12500.0,71.5751,71.6488,71.5677,71.634,12500.0
2012-11-07 14:05:00,97.26,97.31,97.22,97.3,8800.0,71.6267,71.6635,71.5972,71.6561,8800.0
2012-11-07 14:10:00,97.28,97.31,97.25,97.28,14900.0,71.6414,71.6635,71.6193,71.6414,14900.0
2012-11-07 14:15:00,97.29,97.3,97.21,97.23,7800.0,71.6488,71.6561,71.5898,71.6046,7800.0
2012-11-07 14:20:00,97.24,97.31,97.24,97.3,10000.0,71.6119,71.6635,71.6119,71.6561,10000.0
2012-11-07 14:25:00,97.29,97.32,97.26,97.29,10300.0,71.6488,71.6709,71.6267,71.6488,10300.0
2012-11-07 14:30:00,97.28,97.3,97.16,97.16,14700.0,71.6414,71.6561,71.553,71.553,14700.0
2012-11-07 14:35:00,97.18,97.18,97.03,97.04,7500.0,71.5677,71.5677,71.4573,71.4646,7500.0
2012-11-07 14:40:00,97.04,97.09,97.01,97.06,12600.0,71.4646,71.5015,71.4426,71.4794,12600.0
2012-11-07 14:45:00,97.07,97.22,97.06,97.21,29500.0,71.4867,71.5972,71.4794,71.5898,29500.0
2012-11-07 14:50:00,97.23,97.25,97.17,97.24,22800.0,71.6046,71.6193,71.5604,71.6119,22800.0
2012-11-07 14:55:00,97.25,97.51,97.25,97.51,36900.0,71.6193,71.8108,71.6193,71.8108,36900.0
2012-11-07 15:00:00,97.51,97.55,97.47,97.51,47400.0,71.8108,71.8402,71.7813,71.8108,47400.0
2012-11-07 15:05:00,97.49,97.66,97.48,97.64,61300.0,71.796,71.9212,71.7887,71.9065,61300.0
2012-11-07 15:10:00,97.65,97.96,97.65,97.68,145500.0,71.9139,72.1422,71.9139,71.936,145500.0
2012-11-07 15:15:00,97.68,97.71,97.64,97.68,34500.0,71.936,71.9581,71.9065,71.936,34500.0
2012-11-07 15:20:00,97.68,97.83,97.66,97.83,31100.0,71.936,72.0464,71.9212,72.0464,31100.0
2012-11-07 15:25:00,97.82,97.96,97.75,97.88,47300.0,72.0391,72.1422,71.9875,72.0833,47300.0
2012-11-07 15:30:00,97.89,97.93,97.72,97.8,52500.0,72.0906,72.1201,71.9654,72.0243,52500.0
2012-11-07 15:35:00,97.79,97.8,97.6,97.6,31200.0,72.017,72.0243,71.8771,71.8771,31200.0
2012-11-07 15:40:00,97.61,97.7,97.6,97.7,39200.0,71.8844,71.9507,71.8771,71.9507,39200.0
2012-11-07 15:45:00,97.7,97.81,97.48,97.49,67800.0,71.9507,72.0317,71.7887,71.796,67800.0
2012-11-07 15:50:00,97.5,97.64,97.48,97.55,55100.0,71.8034,71.9065,71.7887,71.8402,55100.0
2012-11-07 15:55:00,97.55,97.58,97.25,97.25,136700.0,71.8402,71.8623,71.6193,71.6193,136700.0
2012-11-08 09:30:00,96.96,97.42,96.95,97.3,43400.0,71.4057,71.7445,71.3984,71.6561,43400.0
2012-11-08 09:35:00,97.2,97.44,96.96,96.98,55800.0,71.5825,71.7592,71.4057,71.4205,55800.0
2012-11-08 09:40:00,96.98,97.2,96.98,97.06,20900.0,71.4205,71.5825,71.4205,71.4794,20900.0
2012-11-08 09:45:00,97.06,97.18,97.0,97.08,12700.0,71.4794,71.5677,71.4352,71.4941,12700.0
2012-11-08 09:50:00,97.05,97.07,96.97,97.05,22800.0,71.472,71.4867,71.4131,71.472,22800.0
2012-11-08 09:55:00,97.05,97.15,97.0,97.04,56400.0,71.472,71.5457,71.4352,71.4646,56400.0
2012-11-08 10:00:00,97.02,97.07,96.9,96.92,20600.0,71.4499,71.4867,71.3615,71.3763,20600.0
2012-11-08 10:05:00,96.92,96.95,96.8,96.89,22400.0,71.3763,71.3984,71.2879,71.3542,22400.0
2012-11-08 10:10:00,96.88,96.92,96.7,96.9,34500.0,71.3468,71.3763,71.2143,71.3615,34500.0
2012-11-08 10:15:00,96.91,96.93,96.76,96.8,23400.0,71.3689,71.3836,71.2584,71.2879,23400.0
2012-11-08 10:20:00,96.77,96.8,96.72,96.77,15700.0,71.2658,71.2879,71.229,71.2658,15700.0
2012-11-08 10:25:00,96.74,96.8,96.65,96.67,11900.0,71.2437,71.2879,71.1774,71.1922,11900.0
2012-11-08 10:30:00,96.68,96.71,96.52,96.68,20400.0,71.1995,71.2216,71.0817,71.1995,20400.0
2012-11-08 10:35:00,96.67,96.71,96.52,96.7,15700.0,71.1922,71.2216,71.0817,71.2143,15700.0
2012-11-08 10:40:00,96.69,96.69,96.4,96.54,36300.0,71.2069,71.2069,70.9933,71.0964,36300.0
2012-11-08 10:45:00,96.55,96.71,96.55,96.67,13100.0,71.1038,71.2216,71.1038,71.1922,13100.0
2012-11-08 10:50:00,96.67,96.67,96.49,96.49,15700.0,71.1922,71.1922,71.0596,71.0596,15700.0
2012-11-08 10:55:00,96.5,96.52,96.31,96.36,26200.0,71.067,71.0817,70.927,70.9639,26200.0
2012-11-08 11:00:00,96.37,96.46,96.22,96.35,33300.0,70.9712,71.0375,70.8608,70.9565,33300.0
2012-11-08 11:05:00,96.33,96.44,96.26,96.35,30200.0,70.9418,71.0228,70.8902,70.9565,30200.0
2012-11-08 11:10:00,96.34,96.34,96.2,96.25,21500.0,70.9491,70.9491,70.846,70.8829,21500.0
2012-11-08 11:15:00,96.26,96.3,96.15,96.27,36200.0,70.8902,70.9197,70.8092,70.8976,36200.0
2012-11-08 11:20:00,96.24,96.33,96.16,96.32,23100.0,70.8755,70.9418,70.8166,70.9344,23100.0
2012-11-08 11:25:00,96.31,96.37,96.24,96.33,21400.0,70.927,70.9712,70.8755,70.9418,21400.0
2012-11-08 11:30:00,96.33,96.33,96.17,96.17,12400.0,70.9418,70.9418,70.8239,70.8239,12400.0
2012-11-08 11:35:00,96.14,96.23,96.09,96.18,17900.0,70.8018,70.8681,70.765,70.8313,17900.0
2012-11-08 11:40:00,96.16,96.26,96.12,96.21,19500.0,70.8166,70.8902,70.7871,70.8534,19500.0
2012-11-08 11:45:00,96.19,96.22,96.13,96.13,6400.0,70.8387,70.8608,70.7945,70.7945,6400.0
2012-11-08 11:50:00,96.09,96.21,96.07,96.21,11200.0,70.765,70.8534,70.7503,70.8534,11200.0
2012-11-08 11:55:00,96.21,96.21,96.16,96.21,6600.0,70.8534,70.8534,70.8166,70.8534,6600.0
2012-11-08 12:00:00,96.21,96.22,96.12,96.19,13800.0,70.8534,70.8608,70.7871,70.8387,13800.0
2012-11-08 12:05:00,96.2,96.21,96.1,96.12,5600.0,70.846,70.8534,70.7724,70.7871,5600.0
2012-11-08 12:10:00,96.13,96.15,96.02,96.11,16000.0,70.7945,70.8092,70.7135,70.7798,16000.0
2012-11-08 12:15:00,96.08,96.13,96.04,96.04,7700.0,70.7577,70.7945,70.7282,70.7282,7700.0
2012-11-08 12:20:00,96.04,96.06,96.0,96.04,16100.0,70.7282,70.7429,70.6987,70.7282,16100.0
2012-11-08 12:25:00,96.03,96.04,95.91,95.95,16000.0,70.7208,70.7282,70.6325,70.6619,16000.0
2012-11-08 12:30:00,95.95,95.97,95.78,95.85,53500.0,70.6619,70.6766,70.5367,70.5883,53500.0
2012-11-08 12:35:00,95.85,95.85,95.68,95.76,25800.0,70.5883,70.5883,70.4631,70.522,25800.0
2012-11-08 12:40:00,95.77,95.79,95.7,95.78,14700.0,70.5294,70.5441,70.4778,70.5367,14700.0
2012-11-08 12:45:00,95.76,95.76,95.59,95.68,25100.0,70.522,70.522,70.3968,70.4631,25100.0
2012-11-08 12:50:00,95.66,95.66,95.59,95.62,23700.0,70.4484,70.4484,70.3968,70.4189,23700.0
2012-11-08 12:55:00,95.62,95.68,95.49,95.68,43900.0,70.4189,70.4631,70.3232,70.4631,43900.0
2012-11-08 13:00:00,95.69,95.73,95.57,95.58,28800.0,70.4704,70.4999,70.3821,70.3894,28800.0
2012-11-08 13:05:00,95.57,95.6,95.55,95.58,14400.0,70.3821,70.4042,70.3673,70.3894,14400.0
2012-11-08 13:10:00,95.58,95.59,95.45,95.48,25600.0,70.3894,70.3968,70.2937,70.3158,25600.0
2012-11-08 13:15:00,95.48,95.5,95.35,95.35,25900.0,70.3158,70.3305,70.2201,70.2201,25900.0
2012-11-08 13:20:00,95.34,95.4,95.25,95.3,19400.0,70.2127,70.2569,70.1464,70.1832,19400.0
2012-11-08 13:25:00,95.28,95.35,95.2,95.34,36600.0,70.1685,70.2201,70.1096,70.2127,36600.0
2012-11-08 13:30:00,95.33,95.33,95.14,95.22,37200.0,70.2053,70.2053,70.0654,70.1243,37200.0
2012-11-08 13:35:00,95.22,95.25,95.21,95.24,13700.0,70.1243,70.1464,70.117,70.139,13700.0
2012-11-08 13:40:00,95.21,95.25,95.17,95.24,21300.0,70.117,70.1464,70.0875,70.139,21300.0
2012-11-08 13:45:00,95.21,95.46,95.21,95.45,34900.0,70.117,70.3011,70.117,70.2937,34900.0
2012-11-08 13:50:00,95.47,95.52,95.41,95.49,25100.0,70.3084,70.3452,70.2642,70.3232,25100.0
2012-11-08 13:55:00,95.49,95.5,95.41,95.44,24600.0,70.3232,70.3305,70.2642,70.2863,24600.0
2012-11-08 14:00:00,95.46,95.47,95.34,95.42,15600.0,70.3011,70.3084,70.2127,70.2716,15600.0
2012-11-08 14:05:00,95.42,95.45,95.37,95.4,18800.0,70.2716,70.2937,70.2348,70.2569,18800.0
2012-11-08 14:10:00,95.4,95.43,95.29,95.32,39700.0,70.2569,70.279,70.1759,70.198,39700.0
2012-11-08 14:15:00,95.31,95.35,95.18,95.18,39700.0,70.1906,70.2201,70.0949,70.0949,39700.0
2012-11-08 14:20:00,95.19,95.29,95.18,95.26,35100.0,70.1022,70.1759,70.0949,70.1538,35100.0
2012-11-08 14:25:00,95.26,95.39,95.25,95.31,49400.0,70.1538,70.2495,70.1464,70.1906,49400.0
2012-11-08 14:30:00,95.31,95.34,95.18,95.2,61100.0,70.1906,70.2127,70.0949,70.1096,61100.0
2012-11-08 14:35:00,95.21,95.25,95.1,95.1,25300.0,70.117,70.1464,70.0359,70.0359,25300.0
2012-11-08 14:40:00,95.12,95.17,95.1,95.14,34700.0,70.0507,70.0875,70.0359,70.0654,34700.0
2012-11-08 14:45:00,95.13,95.15,95.02,95.09,112900.0,70.058,70.0728,69.977,70.0286,112900.0
2012-11-08 14:50:00,95.11,95.13,95.01,95.03,86200.0,70.0433,70.058,69.9697,69.9844,86200.0
2012-11-08 14:55:00,95.04,95.23,95.02,95.13,55800.0,69.9918,70.1317,69.977,70.058,55800.0
2012-11-08 15:00:00,95.14,95.26,95.12,95.26,27100.0,70.0654,70.1538,70.0507,70.1538,27100.0
2012-11-08 15:05:00,95.27,95.32,95.17,95.2,20000.0,70.1611,70.198,70.0875,70.1096,20000.0
2012-11-08 15:10:00,95.19,95.29,95.1,95.1,40100.0,70.1022,70.1759,70.0359,70.0359,40100.0
2012-11-08 15:15:00,95.09,95.17,95.03,95.08,49300.0,70.0286,70.0875,69.9844,70.0212,49300.0
2012-11-08 15:20:00,95.09,95.1,95.03,95.06,45400.0,70.0286,70.0359,69.9844,70.0065,45400.0
2012-11-08 15:25:00,95.06,95.09,94.97,95.01,91100.0,70.0065,70.0286,69.9402,69.9697,91100.0
2012-11-08 15:30:00,95.02,95.07,94.93,95.0,52900.0,69.977,70.0138,69.9107,69.9623,52900.0
2012-11-08 15:35:00,95.01,95.17,95.0,95.13,53300.0,69.9697,70.0875,69.9623,70.058,53300.0
2012-11-08 15:40:00,95.13,95.16,95.0,95.0,91100.0,70.058,70.0801,69.9623,69.9623,91100.0
2012-11-08 15:45:00,95.01,95.06,94.95,94.98,61200.0,69.9697,70.0065,69.9255,69.9476,61200.0
2012-11-08 15:50:00,94.96,94.99,94.85,94.97,114700.0,69.9328,69.9549,69.8518,69.9402,114700.0
2012-11-08 15:55:00,94.98,95.03,94.74,94.77,155600.0,69.9476,69.9844,69.7708,69.7929,155600.0
2012-11-09 09:30:00,94.51,95.27,94.43,95.27,161200.0,69.6014,70.1611,69.5425,70.1611,161200.0
2012-11-09 09:35:00,95.23,95.23,94.68,95.02,80600.0,70.1317,70.1317,69.7266,69.977,80600.0
2012-11-09 09:40:00,95.07,95.07,94.72,94.79,63400.0,70.0138,70.0138,69.7561,69.8076,63400.0
2012-11-09 09:45:00,94.8,94.8,94.51,94.55,67000.0,69.815,69.815,69.6014,69.6309,67000.0
2012-11-09 09:50:00,94.53,94.81,94.53,94.8,57800.0,69.6162,69.8224,69.6162,69.815,57800.0
2012-11-09 09:55:00,94.8,95.2,94.77,95.02,115000.0,69.815,70.1096,69.7929,69.977,115000.0
2012-11-09 10:00:00,95.03,95.57,95.03,95.54,136200.0,69.9844,70.3821,69.9844,70.36,136200.0
2012-11-09 10:05:00,95.49,95.5,95.24,95.27,126600.0,70.3232,70.3305,70.139,70.1611,126600.0
2012-11-09 10:10:00,95.27,95.52,95.2,95.51,176600.0,70.1611,70.3452,70.1096,70.3379,176600.0
2012-11-09 10:15:00,95.52,95.53,95.29,95.32,85000.0,70.3452,70.3526,70.1759,70.198,85000.0
2012-11-09 10:20:00,95.34,95.51,95.28,95.44,42600.0,70.2127,70.3379,70.1685,70.2863,42600.0
2012-11-09 10:25:00,95.45,95.46,95.3,95.43,59800.0,70.2937,70.3011,70.1832,70.279,59800.0
2012-11-09 10:30:00,95.42,95.45,95.31,95.37,54400.0,70.2716,70.2937,70.1906,70.2348,54400.0
2012-11-09 10:35:00,95.38,95.44,95.35,95.37,46400.0,70.2421,70.2863,70.2201,70.2348,46400.0
2012-11-09 10:40:00,95.37,95.47,95.36,95.42,41400.0,70.2348,70.3084,70.2274,70.2716,41400.0
2012-11-09 10:45:00,95.4,95.5,95.39,95.46,49600.0,70.2569,70.3305,70.2495,70.3011,49600.0
2012-11-09 10:50:00,95.44,95.45,95.37,95.41,26000.0,70.2863,70.2937,70.2348,70.2642,26000.0
2012-11-09 10:55:00,95.42,95.47,95.38,95.4,23800.0,70.2716,70.3084,70.2421,70.2569,23800.0
2012-11-09 11:00:00,95.41,95.45,95.37,95.37,29000.0,70.2642,70.2937,70.2348,70.2348,29000.0
2012-11-09 11:05:00,95.38,95.49,95.37,95.47,44000.0,70.2421,70.3232,70.2348,70.3084,44000.0
2012-11-09 11:10:00,95.46,95.61,95.46,95.55,43600.0,70.3011,70.4115,70.3011,70.3673,43600.0
2012-11-09 11:15:00,95.54,95.65,95.53,95.61,33400.0,70.36,70.441,70.3526,70.4115,33400.0
2012-11-09 11:20:00,95.61,95.62,95.45,95.53,38400.0,70.4115,70.4189,70.2937,70.3526,38400.0
2012-11-09 11:25:00,95.53,95.62,95.53,95.61,26000.0,70.3526,70.4189,70.3526,70.4115,26000.0
2012-11-09 11:30:00,95.61,95.73,95.6,95.66,33000.0,70.4115,70.4999,70.4042,70.4484,33000.0
2012-11-09 11:35:00,95.65,95.78,95.54,95.76,37600.0,70.441,70.5367,70.36,70.522,37600.0
2012-11-09 11:40:00,95.78,95.88,95.77,95.82,33400.0,70.5367,70.6104,70.5294,70.5662,33400.0
2012-11-09 11:45:00,95.83,96.03,95.83,95.97,51200.0,70.5735,70.7208,70.5735,70.6766,51200.0
2012-11-09 11:50:00,95.97,96.0,95.93,95.95,43600.0,70.6766,70.6987,70.6472,70.6619,43600.0
2012-11-09 11:55:00,95.96,96.05,95.91,96.05,45800.0,70.6693,70.7356,70.6325,70.7356,45800.0
2012-11-09 12:00:00,96.05,96.15,96.01,96.03,34800.0,70.7356,70.8092,70.7061,70.7208,34800.0
2012-11-09 12:05:00,96.04,96.1,96.02,96.09,22000.0,70.7282,70.7724,70.7135,70.765,22000.0
2012-11-09 12:10:00,96.11,96.18,96.02,96.05,52000.0,70.7798,70.8313,70.7135,70.7356,52000.0
2012-11-09 12:15:00,96.08,96.12,96.06,96.07,16600.0,70.7577,70.7871,70.7429,70.7503,16600.0
2012-11-09 12:20:00,96.08,96.15,96.05,96.05,33800.0,70.7577,70.8092,70.7356,70.7356,33800.0
2012-11-09 12:25:00,96.06,96.13,96.05,96.1,9800.0,70.7429,70.7945,70.7356,70.7724,9800.0
2012-11-09 12:30:00,96.11,96.16,96.09,96.15,22400.0,70.7798,70.8166,70.765,70.8092,22400.0
2012-11-09 12:35:00,96.17,96.18,96.1,96.1,14000.0,70.8239,70.8313,70.7724,70.7724,14000.0
2012-11-09 12:40:00,96.11,96.14,96.03,96.03,15400.0,70.7798,70.8018,70.7208,70.7208,15400.0
2012-11-09 12:45:00,96.06,96.14,96.02,96.14,8200.0,70.7429,70.8018,70.7135,70.8018,8200.0
2012-11-09 12:50:00,96.15,96.2,96.12,96.16,18800.0,70.8092,70.846,70.7871,70.8166,18800.0
2012-11-09 12:55:00,96.17,96.17,96.02,96.04,48400.0,70.8239,70.8239,70.7135,70.7282,48400.0
2012-11-09 13:00:00,96.08,96.14,96.02,96.05,26800.0,70.7577,70.8018,70.7135,70.7356,26800.0
2012-11-09 13:05:00,96.05,96.05,95.94,95.98,27800.0,70.7356,70.7356,70.6546,70.684,27800.0
2012-11-09 13:10:00,95.96,95.96,95.76,95.81,48000.0,70.6693,70.6693,70.522,70.5588,48000.0
2012-11-09 13:15:00,95.78,95.93,95.78,95.88,40000.0,70.5367,70.6472,70.5367,70.6104,40000.0
2012-11-09 13:20:00,95.84,95.86,95.65,95.67,23000.0,70.5809,70.5956,70.441,70.4557,23000.0
2012-11-09 13:25:00,95.66,95.68,95.35,95.35,42600.0,70.4484,70.4631,70.2201,70.2201,42600.0
2012-11-09 13:30:00,95.37,95.47,95.31,95.43,37400.0,70.2348,70.3084,70.1906,70.279,37400.0
2012-11-09 13:35:00,95.36,95.41,95.28,95.34,27200.0,70.2274,70.2642,70.1685,70.2127,27200.0
2012-11-09 13:40:00,95.32,95.45,95.21,95.22,38200.0,70.198,70.2937,70.117,70.1243,38200.0
2012-11-09 13:45:00,95.25,95.35,95.25,95.35,28400.0,70.1464,70.2201,70.1464,70.2201,28400.0
2012-11-09 13:50:00,95.28,95.44,95.25,95.38,21600.0,70.1685,70.2863,70.1464,70.2421,21600.0
2012-11-09 13:55:00,95.38,95.46,95.33,95.42,12000.0,70.2421,70.3011,70.2053,70.2716,12000.0
2012-11-09 14:00:00,95.45,95.48,95.33,95.35,15600.0,70.2937,70.3158,70.2053,70.2201,15600.0
2012-11-09 14:05:00,95.34,95.4,95.3,95.34,61400.0,70.2127,70.2569,70.1832,70.2127,61400.0
2012-11-09 14:10:00,95.34,95.4,95.34,95.36,13800.0,70.2127,70.2569,70.2127,70.2274,13800.0
2012-11-09 14:15:00,95.35,95.56,95.35,95.51,16800.0,70.2201,70.3747,70.2201,70.3379,16800.0
2012-11-09 14:20:00,95.5,95.69,95.49,95.62,28000.0,70.3305,70.4704,70.3232,70.4189,28000.0
2012-11-09 14:25:00,95.62,95.69,95.59,95.69,29600.0,70.4189,70.4704,70.3968,70.4704,29600.0
2012-11-09 14:30:00,95.66,95.97,95.66,95.92,77200.0,70.4484,70.6766,70.4484,70.6398,77200.0
2012-11-09 14:35:00,95.92,96.11,95.85,95.88,124200.0,70.6398,70.7798,70.5883,70.6104,124200.0
2012-11-09 14:40:00,95.9,95.93,95.75,95.79,23600.0,70.6251,70.6472,70.5146,70.5441,23600.0
2012-11-09 14:45:00,95.78,95.79,95.61,95.64,17600.0,70.5367,70.5441,70.4115,70.4336,17600.0
2012-11-09 14:50:00,95.63,95.68,95.5,95.52,44200.0,70.4263,70.4631,70.3305,70.3452,44200.0
2012-11-09 14:55:00,95.54,95.68,95.53,95.63,38800.0,70.36,70.4631,70.3526,70.4263,38800.0
2012-11-09 15:00:00,95.64,95.73,95.62,95.67,25800.0,70.4336,70.4999,70.4189,70.4557,25800.0
2012-11-09 15:05:00,95.68,95.69,95.57,95.62,18000.0,70.4631,70.4704,70.3821,70.4189,18000.0
2012-11-09 15:10:00,95.63,95.76,95.61,95.75,16800.0,70.4263,70.522,70.4115,70.5146,16800.0
2012-11-09 15:15:00,95.74,95.75,95.6,95.61,19600.0,70.5073,70.5146,70.4042,70.4115,19600.0
2012-11-09 15:20:00,95.6,95.7,95.59,95.7,23200.0,70.4042,70.4778,70.3968,70.4778,23200.0
2012-11-09 15:25:00,95.68,95.68,95.58,95.62,34600.0,70.4631,70.4631,70.3894,70.4189,34600.0
2012-11-09 15:30:00,95.63,95.66,95.52,95.53,38800.0,70.4263,70.4484,70.3452,70.3526,38800.0
2012-11-09 15:35:00,95.54,95.54,95.39,95.45,59600.0,70.36,70.36,70.2495,70.2937,59600.0
2012-11-09 15:40:00,95.48,95.69,95.48,95.66,55200.0,70.3158,70.4704,70.3158,70.4484,55200.0
2012-11-09 15:45:00,95.68,95.88,95.68,95.83,88800.0,70.4631,70.6104,70.4631,70.5735,88800.0
2012-11-09 15:50:00,95.82,95.82,95.59,95.63,102000.0,70.5662,70.5662,70.3968,70.4263,102000.0
2012-11-09 15:55:00,95.63,95.64,95.46,95.48,157600.0,70.4263,70.4336,70.3011,70.3158,157600.0
2012-11-12 09:30:00,95.42,95.46,95.1,95.18,42200.0,70.2716,70.3011,70.0359,70.0949,42200.0
2012-11-12 09:35:00,95.2,95.27,95.09,95.27,10000.0,70.1096,70.1611,70.0286,70.1611,10000.0
2012-11-12 09:40:00,95.35,95.45,95.28,95.32,13300.0,70.2201,70.2937,70.1685,70.198,13300.0
2012-11-12 09:45:00,95.4,95.5,95.33,95.33,10800.0,70.2569,70.3305,70.2053,70.2053,10800.0
2012-11-12 09:50:00,95.35,95.42,95.28,95.29,7600.0,70.2201,70.2716,70.1685,70.1759,7600.0
2012-11-12 09:55:00,95.37,95.45,95.33,95.35,11800.0,70.2348,70.2937,70.2053,70.2201,11800.0
2012-11-12 10:00:00,95.38,95.42,95.3,95.4,6100.0,70.2421,70.2716,70.1832,70.2569,6100.0
2012-11-12 10:05:00,95.4,95.48,95.37,95.41,8100.0,70.2569,70.3158,70.2348,70.2642,8100.0
2012-11-12 10:10:00,95.38,95.42,95.32,95.34,12700.0,70.2421,70.2716,70.198,70.2127,12700.0
2012-11-12 10:15:00,95.34,95.39,95.26,95.35,64600.0,70.2127,70.2495,70.1538,70.2201,64600.0
2012-11-12 10:20:00,95.38,95.39,95.21,95.23,22800.0,70.2421,70.2495,70.117,70.1317,22800.0
2012-11-12 10:25:00,95.24,95.32,95.23,95.29,6600.0,70.139,70.198,70.1317,70.1759,6600.0
2012-11-12 10:30:00,95.3,95.32,95.25,95.3,13900.0,70.1832,70.198,70.1464,70.1832,13900.0
2012-11-12 10:35:00,95.3,95.34,95.29,95.33,10300.0,70.1832,70.2127,70.1759,70.2053,10300.0
2012-11-12 10:40:00,95.34,95.4,95.24,95.26,10500.0,70.2127,70.2569,70.139,70.1538,10500.0
2012-11-12 10:45:00,95.29,95.31,95.23,95.27,8200.0,70.1759,70.1906,70.1317,70.1611,8200.0
2012-11-12 10:50:00,95.27,95.29,95.21,95.27,12600.0,70.1611,70.1759,70.117,70.1611,12600.0
2012-11-12 10:55:00,95.28,95.31,95.22,95.25,10000.0,70.1685,70.1906,70.1243,70.1464,10000.0
2012-11-12 11:00:00,95.27,95.3,95.22,95.24,6300.0,70.1611,70.1832,70.1243,70.139,6300.0
2012-11-12 11:05:00,95.27,95.31,95.24,95.29,6800.0,70.1611,70.1906,70.139,70.1759,6800.0
2012-11-12 11:10:00,95.3,95.35,95.28,95.3,17000.0,70.1832,70.2201,70.1685,70.1832,17000.0
2012-11-12 11:15:00,95.32,95.33,95.24,95.27,18800.0,70.198,70.2053,70.139,70.1611,18800.0
2012-11-12 11:20:00,95.24,95.27,95.22,95.25,9300.0,70.139,70.1611,70.1243,70.1464,9300.0
2012-11-12 11:25:00,95.24,95.32,95.2,95.32,9400.0,70.139,70.198,70.1096,70.198,9400.0
2012-11-12 11:30:00,95.31,95.32,95.28,95.29,14800.0,70.1906,70.198,70.1685,70.1759,14800.0
2012-11-12 11:35:00,95.29,95.3,95.22,95.22,24700.0,70.1759,70.1832,70.1243,70.1243,24700.0
2012-11-12 11:40:00,95.23,95.24,95.15,95.16,16800.0,70.1317,70.139,70.0728,70.0801,16800.0
2012-11-12 11:45:00,95.16,95.25,95.14,95.21,35800.0,70.0801,70.1464,70.0654,70.117,35800.0
2012-11-12 11:50:00,95.2,95.32,95.17,95.25,23800.0,70.1096,70.198,70.0875,70.1464,23800.0
2012-11-12 11:55:00,95.25,95.33,95.21,95.28,19200.0,70.1464,70.2053,70.117,70.1685,19200.0
2012-11-12 12:00:00,95.29,95.36,95.26,95.32,10800.0,70.1759,70.2274,70.1538,70.198,10800.0
2012-11-12 12:05:00,95.32,95.36,95.27,95.36,11900.0,70.198,70.2274,70.1611,70.2274,11900.0
2012-11-12 12:10:00,95.37,95.42,95.32,95.4,27400.0,70.2348,70.2716,70.198,70.2569,27400.0
2012-11-12 12:15:00,95.38,95.48,95.38,95.46,11000.0,70.2421,70.3158,70.2421,70.3011,11000.0
2012-11-12 12:20:00,95.47,95.53,95.47,95.48,10600.0,70.3084,70.3526,70.3084,70.3158,10600.0
2012-11-12 12:25:00,95.5,95.6,95.48,95.6,15700.0,70.3305,70.4042,70.3158,70.4042,15700.0
2012-11-12 12:30:00,95.6,95.67,95.58,95.6,15200.0,70.4042,70.4557,70.3894,70.4042,15200.0
2012-11-12 12:35:00,95.59,95.65,95.59,95.64,17300.0,70.3968,70.441,70.3968,70.4336,17300.0
2012-11-12 12:40:00,95.65,95.7,95.65,95.69,9800.0,70.441,70.4778,70.441,70.4704,9800.0
2012-11-12 12:45:00,95.69,95.7,95.6,95.67,12500.0,70.4704,70.4778,70.4042,70.4557,12500.0
2012-11-12 12:50:00,95.67,95.69,95.63,95.63,8400.0,70.4557,70.4704,70.4263,70.4263,8400.0
2012-11-12 12:55:00,95.63,95.77,95.61,95.76,17000.0,70.4263,70.5294,70.4115,70.522,17000.0
2012-11-12 13:00:00,95.75,95.93,95.75,95.92,25900.0,70.5146,70.6472,70.5146,70.6398,25900.0
2012-11-12 13:05:00,95.9,95.97,95.83,95.97,17300.0,70.6251,70.6766,70.5735,70.6766,17300.0
2012-11-12 13:10:00,95.96,96.12,95.96,96.06,22300.0,70.6693,70.7871,70.6693,70.7429,22300.0
2012-11-12 13:15:00,96.04,96.16,96.04,96.06,14500.0,70.7282,70.8166,70.7282,70.7429,14500.0
2012-11-12 13:20:00,96.06,96.08,95.99,96.01,14000.0,70.7429,70.7577,70.6914,70.7061,14000.0
2012-11-12 13:25:00,96.04,96.1,96.0,96.03,11800.0,70.7282,70.7724,70.6987,70.7208,11800.0
2012-11-12 13:30:00,96.02,96.05,95.91,95.97,14000.0,70.7135,70.7356,70.6325,70.6766,14000.0
2012-11-12 13:35:00,95.97,96.02,95.94,96.01,13300.0,70.6766,70.7135,70.6546,70.7061,13300.0
2012-11-12 13:40:00,96.02,96.05,95.96,95.96,14300.0,70.7135,70.7356,70.6693,70.6693,14300.0
2012-11-12 13:45:00,95.96,96.02,95.95,96.0,14600.0,70.6693,70.7135,70.6619,70.6987,14600.0
2012-11-12 13:50:00,96.0,96.01,95.9,95.9,16700.0,70.6987,70.7061,70.6251,70.6251,16700.0
2012-11-12 13:55:00,95.9,96.0,95.89,95.93,8000.0,70.6251,70.6987,70.6177,70.6472,8000.0
2012-11-12 14:00:00,95.93,95.94,95.82,95.82,8800.0,70.6472,70.6546,70.5662,70.5662,8800.0
2012-11-12 14:05:00,95.8,95.88,95.8,95.87,10800.0,70.5515,70.6104,70.5515,70.603,10800.0
2012-11-12 14:10:00,95.86,95.93,95.85,95.9,9400.0,70.5956,70.6472,70.5883,70.6251,9400.0
2012-11-12 14:15:00,95.9,95.98,95.9,95.91,11200.0,70.6251,70.684,70.6251,70.6325,11200.0
2012-11-12 14:20:00,95.93,96.0,95.89,95.9,15600.0,70.6472,70.6987,70.6177,70.6251,15600.0
2012-11-12 14:25:00,95.9,95.9,95.81,95.85,14700.0,70.6251,70.6251,70.5588,70.5883,14700.0
2012-11-12 14:30:00,95.85,95.9,95.81,95.9,12000.0,70.5883,70.6251,70.5588,70.6251,12000.0
2012-11-12 14:35:00,95.9,95.9,95.8,95.8,13800.0,70.6251,70.6251,70.5515,70.5515,13800.0
2012-11-12 14:40:00,95.8,95.87,95.8,95.81,11900.0,70.5515,70.603,70.5515,70.5588,11900.0
2012-11-12 14:45:00,95.84,95.87,95.77,95.84,11800.0,70.5809,70.603,70.5294,70.5809,11800.0
2012-11-12 14:50:00,95.85,95.88,95.85,95.88,10600.0,70.5883,70.6104,70.5883,70.6104,10600.0
2012-11-12 14:55:00,95.87,95.91,95.85,95.87,10800.0,70.603,70.6325,70.5883,70.603,10800.0
2012-11-12 15:00:00,95.87,95.92,95.84,95.9,18100.0,70.603,70.6398,70.5809,70.6251,18100.0
2012-11-12 15:05:00,95.91,95.91,95.8,95.8,15600.0,70.6325,70.6325,70.5515,70.5515,15600.0
2012-11-12 15:10:00,95.8,95.87,95.71,95.73,28400.0,70.5515,70.603,70.4852,70.4999,28400.0
2012-11-12 15:15:00,95.71,95.81,95.69,95.76,23100.0,70.4852,70.5588,70.4704,70.522,23100.0
2012-11-12 15:20:00,95.75,95.81,95.75,95.8,23100.0,70.5146,70.5588,70.5146,70.5515,23100.0
2012-11-12 15:25:00,95.81,95.81,95.74,95.75,19300.0,70.5588,70.5588,70.5073,70.5146,19300.0
2012-11-12 15:30:00,95.75,95.81,95.75,95.81,18700.0,70.5146,70.5588,70.5146,70.5588,18700.0
2012-11-12 15:35:00,95.81,95.83,95.73,95.82,32300.0,70.5588,70.5735,70.4999,70.5662,32300.0
2012-11-12 15:40:00,95.81,95.95,95.81,95.94,49400.0,70.5588,70.6619,70.5588,70.6546,49400.0
2012-11-12 15:45:00,95.94,96.04,95.94,96.04,77700.0,70.6546,70.7282,70.6546,70.7282,77700.0
2012-11-12 15:50:00,96.04,96.06,95.9,96.05,106900.0,70.7282,70.7429,70.6251,70.7356,106900.0
2012-11-12 15:55:00,96.05,96.11,95.91,95.95,91800.0,70.7356,70.7798,70.6325,70.6619,91800.0
2012-11-13 09:30:00,95.46,95.68,95.25,95.51,105000.0,70.3011,70.4631,70.1464,70.3379,105000.0
2012-11-13 09:35:00,95.48,95.9,95.36,95.9,36200.0,70.3158,70.6251,70.2274,70.6251,36200.0
2012-11-13 09:40:00,95.89,95.98,95.78,95.85,34200.0,70.6177,70.684,70.5367,70.5883,34200.0
2012-11-13 09:45:00,95.81,96.19,95.79,96.14,90800.0,70.5588,70.8387,70.5441,70.8018,90800.0
2012-11-13 09:50:00,96.11,96.13,95.92,95.95,65200.0,70.7798,70.7945,70.6398,70.6619,65200.0
2012-11-13 09:55:00,96.0,96.22,96.0,96.04,69800.0,70.6987,70.8608,70.6987,70.7282,69800.0
2012-11-13 10:00:00,96.03,96.24,95.99,96.24,42200.0,70.7208,70.8755,70.6914,70.8755,42200.0
2012-11-13 10:05:00,96.16,96.36,96.1,96.36,54800.0,70.8166,70.9639,70.7724,70.9639,54800.0
2012-11-13 10:10:00,96.36,96.6,96.36,96.48,59600.0,70.9639,71.1406,70.9639,71.0522,59600.0
2012-11-13 10:15:00,96.47,96.52,96.2,96.25,34000.0,71.0449,71.0817,70.846,70.8829,34000.0
2012-11-13 10:20:00,96.25,96.46,96.24,96.28,31800.0,70.8829,71.0375,70.8755,70.9049,31800.0
2012-11-13 10:25:00,96.23,96.32,96.15,96.22,20800.0,70.8681,70.9344,70.8092,70.8608,20800.0
2012-11-13 10:30:00,96.22,96.31,96.17,96.3,18400.0,70.8608,70.927,70.8239,70.9197,18400.0
2012-11-13 10:35:00,96.3,96.33,96.24,96.29,55000.0,70.9197,70.9418,70.8755,70.9123,55000.0
2012-11-13 10:40:00,96.29,96.32,96.12,96.14,115600.0,70.9123,70.9344,70.7871,70.8018,115600.0
2012-11-13 10:45:00,96.13,96.29,96.13,96.24,97800.0,70.7945,70.9123,70.7945,70.8755,97800.0
2012-11-13 10:50:00,96.26,96.51,96.23,96.5,37000.0,70.8902,71.0743,70.8681,71.067,37000.0
2012-11-13 10:55:00,96.51,96.59,96.49,96.55,36200.0,71.0743,71.1332,71.0596,71.1038,36200.0
2012-11-13 11:00:00,96.58,96.63,96.5,96.54,59000.0,71.1259,71.1627,71.067,71.0964,59000.0
2012-11-13 11:05:00,96.53,96.56,96.52,96.54,47800.0,71.0891,71.1112,71.0817,71.0964,47800.0
2012-11-13 11:10:00,96.52,96.52,96.34,96.36,21800.0,71.0817,71.0817,70.9491,70.9639,21800.0
2012-11-13 11:15:00,96.36,96.37,96.22,96.28,53400.0,70.9639,70.9712,70.8608,70.9049,53400.0
2012-11-13 11:20:00,96.32,96.37,96.22,96.24,30600.0,70.9344,70.9712,70.8608,70.8755,30600.0
2012-11-13 11:25:00,96.24,96.3,96.24,96.24,8200.0,70.8755,70.9197,70.8755,70.8755,8200.0
2012-11-13 11:30:00,96.24,96.31,96.2,96.24,21200.0,70.8755,70.927,70.846,70.8755,21200.0
2012-11-13 11:35:00,96.24,96.29,96.18,96.24,26000.0,70.8755,70.9123,70.8313,70.8755,26000.0
2012-11-13 11:40:00,96.22,96.24,96.16,96.24,18600.0,70.8608,70.8755,70.8166,70.8755,18600.0
2012-11-13 11:45:00,96.25,96.28,96.15,96.2,20800.0,70.8829,70.9049,70.8092,70.846,20800.0
2012-11-13 11:50:00,96.2,96.23,96.1,96.23,16200.0,70.846,70.8681,70.7724,70.8681,16200.0
2012-11-13 11:55:00,96.23,96.27,96.23,96.25,15000.0,70.8681,70.8976,70.8681,70.8829,15000.0
2012-11-13 12:00:00,96.24,96.27,96.22,96.27,18400.0,70.8755,70.8976,70.8608,70.8976,18400.0
2012-11-13 12:05:00,96.28,96.31,96.15,96.15,22000.0,70.9049,70.927,70.8092,70.8092,22000.0
2012-11-13 12:10:00,96.16,96.22,96.13,96.22,23600.0,70.8166,70.8608,70.7945,70.8608,23600.0
2012-11-13 12:15:00,96.23,96.29,96.22,96.29,19000.0,70.8681,70.9123,70.8608,70.9123,19000.0
2012-11-13 12:20:00,96.3,96.34,96.3,96.32,16800.0,70.9197,70.9491,70.9197,70.9344,16800.0
2012-11-13 12:25:00,96.32,96.4,96.29,96.39,25400.0,70.9344,70.9933,70.9123,70.986,25400.0
2012-11-13 12:30:00,96.38,96.38,96.19,96.28,25600.0,70.9786,70.9786,70.8387,70.9049,25600.0
2012-11-13 12:35:00,96.27,96.27,96.18,96.22,38600.0,70.8976,70.8976,70.8313,70.8608,38600.0
2012-11-13 12:40:00,96.24,96.26,96.16,96.2,38000.0,70.8755,70.8902,70.8166,70.846,38000.0
2012-11-13 12:45:00,96.21,96.31,96.19,96.29,23000.0,70.8534,70.927,70.8387,70.9123,23000.0
2012-11-13 12:50:00,96.29,96.34,96.28,96.3,32400.0,70.9123,70.9491,70.9049,70.9197,32400.0
2012-11-13 12:55:00,96.3,96.3,96.2,96.2,27400.0,70.9197,70.9197,70.846,70.846,27400.0
2012-11-13 13:00:00,96.19,96.22,96.09,96.12,20800.0,70.8387,70.8608,70.765,70.7871,20800.0
2012-11-13 13:05:00,96.12,96.26,96.09,96.24,25000.0,70.7871,70.8902,70.765,70.8755,25000.0
2012-11-13 13:10:00,96.24,96.35,96.23,96.35,48600.0,70.8755,70.9565,70.8681,70.9565,48600.0
2012-11-13 13:15:00,96.36,96.41,96.32,96.34,52400.0,70.9639,71.0007,70.9344,70.9491,52400.0
2012-11-13 13:20:00,96.34,96.36,96.31,96.35,105000.0,70.9491,70.9639,70.927,70.9565,105000.0
2012-11-13 13:25:00,96.35,96.4,96.31,96.39,27400.0,70.9565,70.9933,70.927,70.986,27400.0
2012-11-13 13:30:00,96.37,96.44,96.32,96.33,40800.0,70.9712,71.0228,70.9344,70.9418,40800.0
2012-11-13 13:35:00,96.33,96.39,96.26,96.3,53400.0,70.9418,70.986,70.8902,70.9197,53400.0
2012-11-13 13:40:00,96.3,96.43,96.28,96.41,33200.0,70.9197,71.0154,70.9049,71.0007,33200.0
2012-11-13 13:45:00,96.4,96.45,96.37,96.38,38000.0,70.9933,71.0301,70.9712,70.9786,38000.0
2012-11-13 13:50:00,96.39,96.49,96.36,96.43,49800.0,70.986,71.0596,70.9639,71.0154,49800.0
2012-11-13 13:55:00,96.43,96.45,96.35,96.36,47600.0,71.0154,71.0301,70.9565,70.9639,47600.0
2012-11-13 14:00:00,96.37,96.45,96.36,96.42,59600.0,70.9712,71.0301,70.9639,71.0081,59600.0
2012-11-13 14:05:00,96.41,96.43,96.3,96.37,42800.0,71.0007,71.0154,70.9197,70.9712,42800.0
2012-11-13 14:10:00,96.37,96.45,96.32,96.35,58600.0,70.9712,71.0301,70.9344,70.9565,58600.0
2012-11-13 14:15:00,96.36,96.4,96.31,96.33,56200.0,70.9639,70.9933,70.927,70.9418,56200.0
2012-11-13 14:20:00,96.34,96.35,96.19,96.2,33600.0,70.9491,70.9565,70.8387,70.846,33600.0
2012-11-13 14:25:00,96.2,96.26,96.2,96.22,31400.0,70.846,70.8902,70.846,70.8608,31400.0
2012-11-13 14:30:00,96.22,96.23,96.1,96.2,54800.0,70.8608,70.8681,70.7724,70.846,54800.0
2012-11-13 14:35:00,96.2,96.2,96.04,96.07,54000.0,70.846,70.846,70.7282,70.7503,54000.0
2012-11-13 14:40:00,96.07,96.09,96.01,96.03,52600.0,70.7503,70.765,70.7061,70.7208,52600.0
2012-11-13 14:45:00,96.03,96.04,95.94,96.0,81800.0,70.7208,70.7282,70.6546,70.6987,81800.0
2012-11-13 14:50:00,96.0,96.02,95.92,95.99,50600.0,70.6987,70.7135,70.6398,70.6914,50600.0
2012-11-13 14:55:00,95.98,96.02,95.92,95.93,50600.0,70.684,70.7135,70.6398,70.6472,50600.0
2012-11-13 15:00:00,95.94,96.12,95.94,96.1,59200.0,70.6546,70.7871,70.6546,70.7724,59200.0
2012-11-13 15:05:00,96.1,96.15,96.05,96.11,56600.0,70.7724,70.8092,70.7356,70.7798,56600.0
2012-11-13 15:10:00,96.1,96.1,95.92,95.97,93000.0,70.7724,70.7724,70.6398,70.6766,93000.0
2012-11-13 15:15:00,95.95,95.97,95.86,95.87,53200.0,70.6619,70.6766,70.5956,70.603,53200.0
2012-11-13 15:20:00,95.87,95.9,95.6,95.68,84400.0,70.603,70.6251,70.4042,70.4631,84400.0
2012-11-13 15:25:00,95.69,95.72,95.64,95.66,77000.0,70.4704,70.4925,70.4336,70.4484,77000.0
2012-11-13 15:30:00,95.67,95.86,95.62,95.83,97800.0,70.4557,70.5956,70.4189,70.5735,97800.0
2012-11-13 15:35:00,95.83,95.86,95.77,95.84,112200.0,70.5735,70.5956,70.5294,70.5809,112200.0
2012-11-13 15:40:00,95.85,95.86,95.66,95.7,132200.0,70.5883,70.5956,70.4484,70.4778,132200.0
2012-11-13 15:45:00,95.7,95.91,95.67,95.89,151400.0,70.4778,70.6325,70.4557,70.6177,151400.0
2012-11-13 15:50:00,95.84,95.87,95.66,95.76,288200.0,70.5809,70.603,70.4484,70.522,288200.0
2012-11-13 15:55:00,95.75,95.81,95.61,95.72,256200.0,70.5146,70.5588,70.4115,70.4925,256200.0
2012-11-14 09:30:00,95.6,95.7,94.99,95.0,44900.0,70.6091,70.683,70.1586,70.166,44900.0
2012-11-14 09:35:00,94.99,95.07,94.81,94.95,44100.0,70.1586,70.2177,70.0256,70.129,44100.0
2012-11-14 09:40:00,95.0,95.21,94.93,95.07,14300.0,70.166,70.3211,70.1143,70.2177,14300.0
2012-11-14 09:45:00,95.1,95.21,95.07,95.07,18900.0,70.2398,70.3211,70.2177,70.2177,18900.0
2012-11-14 09:50:00,95.07,95.18,95.01,95.17,9000.0,70.2177,70.2989,70.1733,70.2915,9000.0
2012-11-14 09:55:00,95.13,95.17,95.01,95.15,21500.0,70.262,70.2915,70.1733,70.2767,21500.0
2012-11-14 10:00:00,95.15,95.2,95.0,95.08,12500.0,70.2767,70.3137,70.166,70.225,12500.0
2012-11-14 10:05:00,95.1,95.48,95.02,95.38,23700.0,70.2398,70.5205,70.1807,70.4466,23700.0
2012-11-14 10:10:00,95.44,95.46,95.21,95.24,17000.0,70.4909,70.5057,70.3211,70.3432,17000.0
2012-11-14 10:15:00,95.25,95.29,95.1,95.28,67600.0,70.3506,70.3801,70.2398,70.3728,67600.0
2012-11-14 10:20:00,95.28,95.29,95.1,95.24,17400.0,70.3728,70.3801,70.2398,70.3432,17400.0
2012-11-14 10:25:00,95.25,95.31,95.11,95.11,64800.0,70.3506,70.3949,70.2472,70.2472,64800.0
2012-11-14 10:30:00,95.14,95.18,95.02,95.03,17400.0,70.2694,70.2989,70.1807,70.1881,17400.0
2012-11-14 10:35:00,95.03,95.14,94.82,95.05,92800.0,70.1881,70.2694,70.033,70.2029,92800.0
2012-11-14 10:40:00,95.03,95.13,94.97,95.12,24000.0,70.1881,70.262,70.1438,70.2546,24000.0
2012-11-14 10:45:00,95.11,95.27,95.07,95.25,36300.0,70.2472,70.3654,70.2177,70.3506,36300.0
2012-11-14 10:50:00,95.25,95.31,95.1,95.21,22200.0,70.3506,70.3949,70.2398,70.3211,22200.0
2012-11-14 10:55:00,95.24,95.25,95.13,95.21,46700.0,70.3432,70.3506,70.262,70.3211,46700.0
2012-11-14 11:00:00,95.19,95.29,95.1,95.23,19500.0,70.3063,70.3801,70.2398,70.3358,19500.0
2012-11-14 11:05:00,95.18,95.44,95.18,95.44,13300.0,70.2989,70.4909,70.2989,70.4909,13300.0
2012-11-14 11:10:00,95.42,95.49,95.37,95.47,11300.0,70.4762,70.5279,70.4392,70.5131,11300.0
2012-11-14 11:15:00,95.47,95.55,95.46,95.5,15700.0,70.5131,70.5722,70.5057,70.5353,15700.0
2012-11-14 11:20:00,95.5,95.5,95.38,95.46,13100.0,70.5353,70.5353,70.4466,70.5057,13100.0
2012-11-14 11:25:00,95.46,95.61,95.46,95.61,15300.0,70.5057,70.6165,70.5057,70.6165,15300.0
2012-11-14 11:30:00,95.58,95.65,95.55,95.56,15500.0,70.5943,70.646,70.5722,70.5796,15500.0
2012-11-14 11:35:00,95.51,95.53,95.4,95.43,12400.0,70.5426,70.5574,70.4614,70.4835,12400.0
2012-11-14 11:40:00,95.44,95.78,95.44,95.76,19500.0,70.4909,70.7421,70.4909,70.7273,19500.0
2012-11-14 11:45:00,95.75,95.91,95.72,95.87,20500.0,70.7199,70.8381,70.6977,70.8085,20500.0
2012-11-14 11:50:00,95.89,95.95,95.78,95.88,16500.0,70.8233,70.8676,70.7421,70.8159,16500.0
2012-11-14 11:55:00,95.89,95.93,95.81,95.83,21500.0,70.8233,70.8528,70.7642,70.779,21500.0
2012-11-14 12:00:00,95.84,95.86,95.69,95.75,10900.0,70.7864,70.8011,70.6756,70.7199,10900.0
2012-11-14 12:05:00,95.76,95.78,95.68,95.73,11900.0,70.7273,70.7421,70.6682,70.7051,11900.0
2012-11-14 12:10:00,95.72,95.82,95.56,95.66,13000.0,70.6977,70.7716,70.5796,70.6534,13000.0
2012-11-14 12:15:00,95.66,95.77,95.62,95.67,20700.0,70.6534,70.7347,70.6239,70.6608,20700.0
2012-11-14 12:20:00,95.65,95.68,95.6,95.66,10900.0,70.646,70.6682,70.6091,70.6534,10900.0
2012-11-14 12:25:00,95.63,95.71,95.61,95.71,24100.0,70.6313,70.6904,70.6165,70.6904,24100.0
2012-11-14 12:30:00,95.7,95.78,95.67,95.68,11100.0,70.683,70.7421,70.6608,70.6682,11100.0
2012-11-14 12:35:00,95.64,95.67,95.58,95.58,10400.0,70.6387,70.6608,70.5943,70.5943,10400.0
2012-11-14 12:40:00,95.57,95.71,95.57,95.71,10700.0,70.587,70.6904,70.587,70.6904,10700.0
2012-11-14 12:45:00,95.67,95.74,95.65,95.67,5400.0,70.6608,70.7125,70.646,70.6608,5400.0
2012-11-14 12:50:00,95.68,95.86,95.68,95.83,12400.0,70.6682,70.8011,70.6682,70.779,12400.0
2012-11-14 12:55:00,95.79,95.82,95.71,95.78,17500.0,70.7494,70.7716,70.6904,70.7421,17500.0
2012-11-14 13:00:00,95.77,95.95,95.77,95.92,18200.0,70.7347,70.8676,70.7347,70.8455,18200.0
2012-11-14 13:05:00,95.92,95.97,95.83,95.85,13500.0,70.8455,70.8824,70.779,70.7938,13500.0
2012-11-14 13:10:00,95.86,95.92,95.76,95.83,22400.0,70.8011,70.8455,70.7273,70.779,22400.0
2012-11-14 13:15:00,95.85,95.93,95.85,95.92,20800.0,70.7938,70.8528,70.7938,70.8455,20800.0
2012-11-14 13:20:00,95.92,95.92,95.87,95.87,15000.0,70.8455,70.8455,70.8085,70.8085,15000.0
2012-11-14 13:25:00,95.86,95.94,95.84,95.84,14200.0,70.8011,70.8602,70.7864,70.7864,14200.0
2012-11-14 13:30:00,95.83,95.86,95.75,95.84,15000.0,70.779,70.8011,70.7199,70.7864,15000.0
2012-11-14 13:35:00,95.81,95.93,95.8,95.83,17100.0,70.7642,70.8528,70.7568,70.779,17100.0
2012-11-14 13:40:00,95.87,95.93,95.71,95.8,18900.0,70.8085,70.8528,70.6904,70.7568,18900.0
2012-11-14 13:45:00,95.79,95.89,95.7,95.84,14300.0,70.7494,70.8233,70.683,70.7864,14300.0
2012-11-14 13:50:00,95.86,95.9,95.74,95.77,14700.0,70.8011,70.8307,70.7125,70.7347,14700.0
2012-11-14 13:55:00,95.79,95.86,95.77,95.82,17700.0,70.7494,70.8011,70.7347,70.7716,17700.0
2012-11-14 14:00:00,95.8,95.91,95.74,95.8,19300.0,70.7568,70.8381,70.7125,70.7568,19300.0
2012-11-14 14:05:00,95.78,95.85,95.7,95.72,11600.0,70.7421,70.7938,70.683,70.6977,11600.0
2012-11-14 14:10:00,95.74,95.75,95.51,95.61,16400.0,70.7125,70.7199,70.5426,70.6165,16400.0
2012-11-14 14:15:00,95.63,95.65,95.48,95.52,14300.0,70.6313,70.646,70.5205,70.55,14300.0
2012-11-14 14:20:00,95.52,95.7,95.5,95.69,21500.0,70.55,70.683,70.5353,70.6756,21500.0
2012-11-14 14:25:00,95.68,95.87,95.65,95.79,24700.0,70.6682,70.8085,70.646,70.7494,24700.0
2012-11-14 14:30:00,95.79,95.81,95.61,95.61,15700.0,70.7494,70.7642,70.6165,70.6165,15700.0
2012-11-14 14:35:00,95.59,95.73,95.55,95.69,27000.0,70.6017,70.7051,70.5722,70.6756,27000.0
2012-11-14 14:40:00,95.68,95.68,95.51,95.61,17400.0,70.6682,70.6682,70.5426,70.6165,17400.0
2012-11-14 14:45:00,95.6,95.68,95.56,95.56,17500.0,70.6091,70.6682,70.5796,70.5796,17500.0
2012-11-14 14:50:00,95.55,95.68,95.52,95.65,14600.0,70.5722,70.6682,70.55,70.646,14600.0
2012-11-14 14:55:00,95.65,95.72,95.57,95.57,12000.0,70.646,70.6977,70.587,70.587,12000.0
2012-11-14 15:00:00,95.56,95.58,95.34,95.34,39900.0,70.5796,70.5943,70.4171,70.4171,39900.0
2012-11-14 15:05:00,95.32,95.37,95.0,95.01,58200.0,70.4023,70.4392,70.166,70.1733,58200.0
2012-11-14 15:10:00,95.01,95.09,94.96,94.98,73100.0,70.1733,70.2324,70.1364,70.1512,73100.0
2012-11-14 15:15:00,94.99,95.0,94.87,94.91,43200.0,70.1586,70.166,70.0699,70.0995,43200.0
2012-11-14 15:20:00,94.92,94.96,94.83,94.87,75000.0,70.1069,70.1364,70.0404,70.0699,75000.0
2012-11-14 15:25:00,94.88,95.03,94.85,95.01,57900.0,70.0773,70.1881,70.0552,70.1733,57900.0
2012-11-14 15:30:00,95.01,95.01,94.81,94.84,54000.0,70.1733,70.1733,70.0256,70.0478,54000.0
2012-11-14 15:35:00,94.85,94.94,94.81,94.82,59900.0,70.0552,70.1216,70.0256,70.033,59900.0
2012-11-14 15:40:00,94.81,94.86,94.68,94.86,86300.0,70.0256,70.0626,69.9296,70.0626,86300.0
2012-11-14 15:45:00,94.85,94.89,94.63,94.66,83800.0,70.0552,70.0847,69.8927,69.9148,83800.0
2012-11-14 15:50:00,94.66,94.66,94.17,94.18,252500.0,69.9148,69.9148,69.5529,69.5603,252500.0
2012-11-14 15:55:00,94.17,94.58,94.16,94.47,251400.0,69.5529,69.8557,69.5455,69.7745,251400.0
2012-11-15 09:30:00,94.0,94.0,93.51,93.59,207200.0,69.4274,69.4274,69.0655,69.1245,207200.0
2012-11-15 09:35:00,93.61,94.12,93.52,94.12,95600.0,69.1393,69.516,69.0728,69.516,95600.0
2012-11-15 09:40:00,94.11,94.42,94.11,94.26,77600.0,69.5086,69.7376,69.5086,69.6194,77600.0
2012-11-15 09:45:00,94.31,94.38,94.11,94.23,93800.0,69.6563,69.708,69.5086,69.5972,93800.0
2012-11-15 09:50:00,94.22,94.3,93.98,94.11,84600.0,69.5899,69.6489,69.4126,69.5086,84600.0
2012-11-15 09:55:00,94.09,94.2,94.0,94.0,95800.0,69.4938,69.5751,69.4274,69.4274,95800.0
2012-11-15 10:00:00,94.0,94.26,93.78,94.24,160000.0,69.4274,69.6194,69.2649,69.6046,160000.0
2012-11-15 10:05:00,94.26,94.77,94.26,94.63,87000.0,69.6194,69.9961,69.6194,69.8927,87000.0
2012-11-15 10:10:00,94.64,94.93,94.6,94.92,110600.0,69.9001,70.1143,69.8705,70.1069,110600.0
2012-11-15 10:15:00,94.9,95.01,94.85,94.89,72400.0,70.0921,70.1733,70.0552,70.0847,72400.0
2012-11-15 10:20:00,94.88,94.98,94.82,94.97,68200.0,70.0773,70.1512,70.033,70.1438,68200.0
2012-11-15 10:25:00,94.96,94.97,94.85,94.95,78200.0,70.1364,70.1438,70.0552,70.129,78200.0
2012-11-15 10:30:00,94.95,95.45,94.95,95.24,199800.0,70.129,70.4983,70.129,70.3432,199800.0
2012-11-15 10:35:00,95.26,95.26,95.04,95.04,27200.0,70.358,70.358,70.1955,70.1955,27200.0
2012-11-15 10:40:00,95.06,95.1,94.88,94.91,32800.0,70.2103,70.2398,70.0773,70.0995,32800.0
2012-11-15 10:45:00,94.88,94.95,94.66,94.76,22000.0,70.0773,70.129,69.9148,69.9887,22000.0
2012-11-15 10:50:00,94.76,94.91,94.67,94.8,26600.0,69.9887,70.0995,69.9222,70.0182,26600.0
2012-11-15 10:55:00,94.77,94.78,94.62,94.63,22400.0,69.9961,70.0035,69.8853,69.8927,22400.0
2012-11-15 11:00:00,94.65,94.76,94.54,94.7,26000.0,69.9075,69.9887,69.8262,69.9444,26000.0
2012-11-15 11:05:00,94.73,94.74,94.61,94.73,25400.0,69.9665,69.9739,69.8779,69.9665,25400.0
2012-11-15 11:10:00,94.76,95.08,94.76,95.08,36200.0,69.9887,70.225,69.9887,70.225,36200.0
2012-11-15 11:15:00,95.11,95.11,94.77,94.77,41000.0,70.2472,70.2472,69.9961,69.9961,41000.0
2012-11-15 11:20:00,94.79,95.06,94.79,95.05,23800.0,70.0109,70.2103,70.0109,70.2029,23800.0
2012-11-15 11:25:00,95.06,95.06,94.86,94.87,18600.0,70.2103,70.2103,70.0626,70.0699,18600.0
2012-11-15 11:30:00,94.87,95.11,94.86,95.04,19200.0,70.0699,70.2472,70.0626,70.1955,19200.0
2012-11-15 11:35:00,95.03,95.19,95.02,95.17,17000.0,70.1881,70.3063,70.1807,70.2915,17000.0
2012-11-15 11:40:00,95.18,95.19,95.07,95.12,28600.0,70.2989,70.3063,70.2177,70.2546,28600.0
2012-11-15 11:45:00,95.1,95.17,95.04,95.13,52600.0,70.2398,70.2915,70.1955,70.262,52600.0
2012-11-15 11:50:00,95.13,95.2,95.11,95.14,31400.0,70.262,70.3137,70.2472,70.2694,31400.0
2012-11-15 11:55:00,95.13,95.29,95.12,95.26,30800.0,70.262,70.3801,70.2546,70.358,30800.0
2012-11-15 12:00:00,95.26,95.33,95.23,95.32,21600.0,70.358,70.4097,70.3358,70.4023,21600.0
2012-11-15 12:05:00,95.33,95.4,95.32,95.36,20200.0,70.4097,70.4614,70.4023,70.4318,20200.0
2012-11-15 12:10:00,95.36,95.41,95.29,95.29,23000.0,70.4318,70.4688,70.3801,70.3801,23000.0
2012-11-15 12:15:00,95.29,95.33,95.15,95.3,110400.0,70.3801,70.4097,70.2767,70.3875,110400.0
2012-11-15 12:20:00,95.27,95.27,95.2,95.26,29200.0,70.3654,70.3654,70.3137,70.358,29200.0
2012-11-15 12:25:00,95.27,95.41,95.22,95.4,40600.0,70.3654,70.4688,70.3284,70.4614,40600.0
2012-11-15 12:30:00,95.4,95.54,95.37,95.52,50600.0,70.4614,70.5648,70.4392,70.55,50600.0
2012-11-15 12:35:00,95.54,95.72,95.54,95.72,40000.0,70.5648,70.6977,70.5648,70.6977,40000.0
2012-11-15 12:40:00,95.7,95.73,95.56,95.58,42600.0,70.683,70.7051,70.5796,70.5943,42600.0
2012-11-15 12:45:00,95.58,95.7,95.54,95.7,47800.0,70.5943,70.683,70.5648,70.683,47800.0
2012-11-15 12:50:00,95.7,95.7,95.6,95.68,41000.0,70.683,70.683,70.6091,70.6682,41000.0
2012-11-15 12:55:00,95.66,95.78,95.66,95.72,43800.0,70.6534,70.7421,70.6534,70.6977,43800.0
2012-11-15 13:00:00,95.72,95.76,95.55,95.55,41800.0,70.6977,70.7273,70.5722,70.5722,41800.0
2012-11-15 13:05:00,95.55,95.76,95.49,95.76,42000.0,70.5722,70.7273,70.5279,70.7273,42000.0
2012-11-15 13:10:00,95.76,95.78,95.68,95.73,30800.0,70.7273,70.7421,70.6682,70.7051,30800.0
2012-11-15 13:15:00,95.72,95.73,95.58,95.59,50400.0,70.6977,70.7051,70.5943,70.6017,50400.0
2012-11-15 13:20:00,95.59,95.59,95.51,95.54,57600.0,70.6017,70.6017,70.5426,70.5648,57600.0
2012-11-15 13:25:00,95.55,95.55,95.43,95.45,81400.0,70.5722,70.5722,70.4835,70.4983,81400.0
2012-11-15 13:30:00,95.45,95.45,95.37,95.45,53400.0,70.4983,70.4983,70.4392,70.4983,53400.0
2012-11-15 13:35:00,95.45,95.52,95.4,95.52,46000.0,70.4983,70.55,70.4614,70.55,46000.0
2012-11-15 13:40:00,95.5,95.55,95.49,95.52,28800.0,70.5353,70.5722,70.5279,70.55,28800.0
2012-11-15 13:45:00,95.51,95.54,95.43,95.43,25400.0,70.5426,70.5648,70.4835,70.4835,25400.0
2012-11-15 13:50:00,95.45,95.58,95.44,95.55,64200.0,70.4983,70.5943,70.4909,70.5722,64200.0
2012-11-15 13:55:00,95.54,95.58,95.4,95.4,90600.0,70.5648,70.5943,70.4614,70.4614,90600.0
2012-11-15 14:00:00,95.39,95.43,95.32,95.39,43000.0,70.454,70.4835,70.4023,70.454,43000.0
2012-11-15 14:05:00,95.41,95.47,95.4,95.46,47400.0,70.4688,70.5131,70.4614,70.5057,47400.0
2012-11-15 14:10:00,95.48,95.56,95.48,95.52,39400.0,70.5205,70.5796,70.5205,70.55,39400.0
2012-11-15 14:15:00,95.52,95.53,95.42,95.5,32000.0,70.55,70.5574,70.4762,70.5353,32000.0
2012-11-15 14:20:00,95.47,95.56,95.42,95.56,32600.0,70.5131,70.5796,70.4762,70.5796,32600.0
2012-11-15 14:25:00,95.56,95.6,95.45,95.52,36000.0,70.5796,70.6091,70.4983,70.55,36000.0
2012-11-15 14:30:00,95.52,95.56,95.4,95.49,36600.0,70.55,70.5796,70.4614,70.5279,36600.0
2012-11-15 14:35:00,95.49,95.62,95.49,95.6,33600.0,70.5279,70.6239,70.5279,70.6091,33600.0
2012-11-15 14:40:00,95.6,95.63,95.52,95.59,32800.0,70.6091,70.6313,70.55,70.6017,32800.0
2012-11-15 14:45:00,95.56,95.64,95.48,95.52,32000.0,70.5796,70.6387,70.5205,70.55,32000.0
2012-11-15 14:50:00,95.55,95.58,95.5,95.56,19200.0,70.5722,70.5943,70.5353,70.5796,19200.0
2012-11-15 14:55:00,95.54,95.6,95.4,95.41,32400.0,70.5648,70.6091,70.4614,70.4688,32400.0
2012-11-15 15:00:00,95.41,95.45,95.22,95.27,69400.0,70.4688,70.4983,70.3284,70.3654,69400.0
2012-11-15 15:05:00,95.28,95.28,95.17,95.26,37200.0,70.3728,70.3728,70.2915,70.358,37200.0
2012-11-15 15:10:00,95.26,95.33,95.23,95.29,26200.0,70.358,70.4097,70.3358,70.3801,26200.0
2012-11-15 15:15:00,95.3,95.34,95.25,95.29,39000.0,70.3875,70.4171,70.3506,70.3801,39000.0
2012-11-15 15:20:00,95.29,95.37,95.16,95.19,64200.0,70.3801,70.4392,70.2841,70.3063,64200.0
2012-11-15 15:25:00,95.2,95.26,95.18,95.23,59000.0,70.3137,70.358,70.2989,70.3358,59000.0
2012-11-15 15:30:00,95.22,95.26,95.2,95.2,44400.0,70.3284,70.358,70.3137,70.3137,44400.0
2012-11-15 15:35:00,95.2,95.39,95.17,95.39,52000.0,70.3137,70.454,70.2915,70.454,52000.0
2012-11-15 15:40:00,95.39,95.59,95.39,95.53,63200.0,70.454,70.6017,70.454,70.5574,63200.0
2012-11-15 15:45:00,95.53,95.67,95.52,95.62,124600.0,70.5574,70.6608,70.55,70.6239,124600.0
2012-11-15 15:50:00,95.61,95.73,95.56,95.67,165200.0,70.6165,70.7051,70.5796,70.6608,165200.0
2012-11-15 15:55:00,95.68,95.88,95.62,95.7,349400.0,70.6682,70.8159,70.6239,70.683,349400.0
2012-11-16 09:30:00,95.52,95.53,94.97,95.09,780800.0,70.55,70.5574,70.1438,70.2324,780800.0
2012-11-16 09:35:00,95.18,95.32,95.0,95.12,46800.0,70.2989,70.4023,70.166,70.2546,46800.0
2012-11-16 09:40:00,95.14,95.22,94.91,94.95,73600.0,70.2694,70.3284,70.0995,70.129,73600.0
2012-11-16 09:45:00,94.94,95.07,94.64,95.07,59400.0,70.1216,70.2177,69.9001,70.2177,59400.0
2012-11-16 09:50:00,95.02,95.29,94.98,95.21,90800.0,70.1807,70.3801,70.1512,70.3211,90800.0
2012-11-16 09:55:00,95.21,95.42,95.21,95.33,40800.0,70.3211,70.4762,70.3211,70.4097,40800.0
2012-11-16 10:00:00,95.31,95.47,95.21,95.22,78000.0,70.3949,70.5131,70.3211,70.3284,78000.0
2012-11-16 10:05:00,95.23,95.43,95.21,95.43,74000.0,70.3358,70.4835,70.3211,70.4835,74000.0
2012-11-16 10:10:00,95.44,95.51,95.28,95.49,33200.0,70.4909,70.5426,70.3728,70.5279,33200.0
2012-11-16 10:15:00,95.49,95.85,95.41,95.79,72000.0,70.5279,70.7938,70.4688,70.7494,72000.0
2012-11-16 10:20:00,95.79,96.0,95.79,95.89,104000.0,70.7494,70.9045,70.7494,70.8233,104000.0
2012-11-16 10:25:00,95.89,95.93,95.8,95.93,30000.0,70.8233,70.8528,70.7568,70.8528,30000.0
2012-11-16 10:30:00,95.93,95.97,95.75,95.79,48400.0,70.8528,70.8824,70.7199,70.7494,48400.0
2012-11-16 10:35:00,95.8,95.9,95.61,95.62,136200.0,70.7568,70.8307,70.6165,70.6239,136200.0
2012-11-16 10:40:00,95.61,95.66,95.47,95.6,32000.0,70.6165,70.6534,70.5131,70.6091,32000.0
2012-11-16 10:45:00,95.57,95.57,95.4,95.51,27200.0,70.587,70.587,70.4614,70.5426,27200.0
2012-11-16 10:50:00,95.5,95.65,95.42,95.62,47400.0,70.5353,70.646,70.4762,70.6239,47400.0
2012-11-16 10:55:00,95.6,95.6,95.34,95.34,103000.0,70.6091,70.6091,70.4171,70.4171,103000.0
2012-11-16 11:00:00,95.34,95.35,95.18,95.21,47200.0,70.4171,70.4245,70.2989,70.3211,47200.0
2012-11-16 11:05:00,95.22,95.23,95.02,95.03,34800.0,70.3284,70.3358,70.1807,70.1881,34800.0
2012-11-16 11:10:00,95.03,95.06,94.88,95.0,56800.0,70.1881,70.2103,70.0773,70.166,56800.0
2012-11-16 11:15:00,94.99,95.01,94.88,94.94,40400.0,70.1586,70.1733,70.0773,70.1216,40400.0
2012-11-16 11:20:00,94.93,95.04,94.88,94.96,39800.0,70.1143,70.1955,70.0773,70.1364,39800.0
2012-11-16 11:25:00,94.96,95.0,94.78,94.87,89600.0,70.1364,70.166,70.0035,70.0699,89600.0
2012-11-16 11:30:00,94.88,94.91,94.79,94.79,32200.0,70.0773,70.0995,70.0109,70.0109,32200.0
2012-11-16 11:35:00,94.79,94.98,94.79,94.97,54600.0,70.0109,70.1512,70.0109,70.1438,54600.0
2012-11-16 11:40:00,94.97,95.49,94.92,95.33,61600.0,70.1438,70.5279,70.1069,70.4097,61600.0
2012-11-16 11:45:00,95.35,95.5,95.18,95.49,36400.0,70.4245,70.5353,70.2989,70.5279,36400.0
2012-11-16 11:50:00,95.48,95.75,95.42,95.72,184200.0,70.5205,70.7199,70.4762,70.6977,184200.0
2012-11-16 11:55:00,95.72,95.94,95.65,95.92,45200.0,70.6977,70.8602,70.646,70.8455,45200.0
2012-11-16 12:00:00,95.93,96.14,95.89,96.12,128600.0,70.8528,71.0079,70.8233,70.9932,128600.0
2012-11-16 12:05:00,96.11,96.23,96.03,96.2,80000.0,70.9858,71.0744,70.9267,71.0523,80000.0
2012-11-16 12:10:00,96.21,96.21,96.1,96.15,38200.0,71.0596,71.0596,70.9784,71.0153,38200.0
2012-11-16 12:15:00,96.17,96.23,96.09,96.19,46200.0,71.0301,71.0744,70.971,71.0449,46200.0
2012-11-16 12:20:00,96.19,96.23,96.08,96.13,44400.0,71.0449,71.0744,70.9636,71.0006,44400.0
2012-11-16 12:25:00,96.16,96.21,95.96,95.96,56200.0,71.0227,71.0596,70.875,70.875,56200.0
2012-11-16 12:30:00,95.95,96.01,95.83,95.89,78800.0,70.8676,70.9119,70.779,70.8233,78800.0
2012-11-16 12:35:00,95.88,95.98,95.87,95.89,31200.0,70.8159,70.8898,70.8085,70.8233,31200.0
2012-11-16 12:40:00,95.9,95.96,95.72,95.77,28200.0,70.8307,70.875,70.6977,70.7347,28200.0
2012-11-16 12:45:00,95.76,95.93,95.76,95.9,21600.0,70.7273,70.8528,70.7273,70.8307,21600.0
2012-11-16 12:50:00,95.89,95.95,95.8,95.8,85000.0,70.8233,70.8676,70.7568,70.7568,85000.0
2012-11-16 12:55:00,95.82,95.85,95.72,95.73,42200.0,70.7716,70.7938,70.6977,70.7051,42200.0
2012-11-16 13:00:00,95.72,95.74,95.64,95.64,35800.0,70.6977,70.7125,70.6387,70.6387,35800.0
2012-11-16 13:05:00,95.64,95.82,95.64,95.81,24600.0,70.6387,70.7716,70.6387,70.7642,24600.0
2012-11-16 13:10:00,95.82,95.82,95.69,95.7,12800.0,70.7716,70.7716,70.6756,70.683,12800.0
2012-11-16 13:15:00,95.71,95.73,95.67,95.67,14200.0,70.6904,70.7051,70.6608,70.6608,14200.0
2012-11-16 13:20:00,95.64,95.79,95.64,95.79,17400.0,70.6387,70.7494,70.6387,70.7494,17400.0
2012-11-16 13:25:00,95.8,95.82,95.78,95.79,14200.0,70.7568,70.7716,70.7421,70.7494,14200.0
2012-11-16 13:30:00,95.8,95.83,95.72,95.73,41600.0,70.7568,70.779,70.6977,70.7051,41600.0
2012-11-16 13:35:00,95.73,95.77,95.69,95.73,25600.0,70.7051,70.7347,70.6756,70.7051,25600.0
2012-11-16 13:40:00,95.73,95.8,95.69,95.77,24400.0,70.7051,70.7568,70.6756,70.7347,24400.0
2012-11-16 13:45:00,95.77,95.8,95.74,95.74,32400.0,70.7347,70.7568,70.7125,70.7125,32400.0
2012-11-16 13:50:00,95.74,95.92,95.74,95.89,47200.0,70.7125,70.8455,70.7125,70.8233,47200.0
2012-11-16 13:55:00,95.9,96.03,95.87,95.97,44800.0,70.8307,70.9267,70.8085,70.8824,44800.0
2012-11-16 14:00:00,95.97,95.97,95.8,95.81,47800.0,70.8824,70.8824,70.7568,70.7642,47800.0
2012-11-16 14:05:00,95.8,95.85,95.78,95.8,18200.0,70.7568,70.7938,70.7421,70.7568,18200.0
2012-11-16 14:10:00,95.8,95.81,95.69,95.7,26600.0,70.7568,70.7642,70.6756,70.683,26600.0
2012-11-16 14:15:00,95.7,95.71,95.59,95.69,26000.0,70.683,70.6904,70.6017,70.6756,26000.0
2012-11-16 14:20:00,95.69,95.72,95.51,95.53,24400.0,70.6756,70.6977,70.5426,70.5574,24400.0
2012-11-16 14:25:00,95.56,95.59,95.45,95.45,20400.0,70.5796,70.6017,70.4983,70.4983,20400.0
2012-11-16 14:30:00,95.46,95.53,95.25,95.31,32400.0,70.5057,70.5574,70.3506,70.3949,32400.0
2012-11-16 14:35:00,95.32,95.33,95.24,95.29,46200.0,70.4023,70.4097,70.3432,70.3801,46200.0
2012-11-16 14:40:00,95.29,95.38,95.28,95.29,25200.0,70.3801,70.4466,70.3728,70.3801,25200.0
2012-11-16 14:45:00,95.29,95.42,95.28,95.37,29200.0,70.3801,70.4762,70.3728,70.4392,29200.0
2012-11-16 14:50:00,95.4,95.43,95.35,95.39,26800.0,70.4614,70.4835,70.4245,70.454,26800.0
2012-11-16 14:55:00,95.37,95.49,95.29,95.45,30800.0,70.4392,70.5279,70.3801,70.4983,30800.0
2012-11-16 15:00:00,95.47,95.49,95.33,95.36,36400.0,70.5131,70.5279,70.4097,70.4318,36400.0
2012-11-16 15:05:00,95.35,95.47,95.34,95.46,33200.0,70.4245,70.5131,70.4171,70.5057,33200.0
2012-11-16 15:10:00,95.47,95.47,95.39,95.42,19400.0,70.5131,70.5131,70.454,70.4762,19400.0
2012-11-16 15:15:00,95.42,95.68,95.23,95.68,283000.0,70.4762,70.6682,70.3358,70.6682,283000.0
2012-11-16 15:20:00,95.64,95.91,95.44,95.49,476400.0,70.6387,70.8381,70.4909,70.5279,476400.0
2012-11-16 15:25:00,95.53,95.58,95.46,95.54,49800.0,70.5574,70.5943,70.5057,70.5648,49800.0
2012-11-16 15:30:00,95.51,95.59,95.5,95.53,48400.0,70.5426,70.6017,70.5353,70.5574,48400.0
2012-11-16 15:35:00,95.54,95.58,95.42,95.54,47600.0,70.5648,70.5943,70.4762,70.5648,47600.0
2012-11-16 15:40:00,95.54,95.73,95.51,95.71,87000.0,70.5648,70.7051,70.5426,70.6904,87000.0
2012-11-16 15:45:00,95.72,95.73,95.49,95.53,147800.0,70.6977,70.7051,70.5279,70.5574,147800.0
2012-11-16 15:50:00,95.54,95.72,95.53,95.7,210800.0,70.5648,70.6977,70.5574,70.683,210800.0
2012-11-16 15:55:00,95.7,95.84,95.66,95.66,320200.0,70.683,70.7864,70.6534,70.6534,320200.0
2012-11-19 09:30:00,96.68,96.83,95.75,95.85,87600.0,71.4068,71.5176,70.7199,70.7938,87600.0
2012-11-19 09:35:00,95.83,96.08,95.81,96.04,43700.0,70.779,70.9636,70.7642,70.9341,43700.0
2012-11-19 09:40:00,96.03,96.13,95.79,95.79,48900.0,70.9267,71.0006,70.7494,70.7494,48900.0
2012-11-19 09:45:00,95.8,95.87,95.5,95.54,74600.0,70.7568,70.8085,70.5353,70.5648,74600.0
2012-11-19 09:50:00,95.54,95.6,95.4,95.47,88600.0,70.5648,70.6091,70.4614,70.5131,88600.0
2012-11-19 09:55:00,95.47,95.86,95.44,95.86,66900.0,70.5131,70.8011,70.4909,70.8011,66900.0
2012-11-19 10:00:00,95.86,95.87,95.63,95.65,32000.0,70.8011,70.8085,70.6313,70.646,32000.0
2012-11-19 10:05:00,95.66,95.67,95.47,95.51,71900.0,70.6534,70.6608,70.5131,70.5426,71900.0
2012-11-19 10:10:00,95.5,95.58,95.37,95.58,133200.0,70.5353,70.5943,70.4392,70.5943,133200.0
2012-11-19 10:15:00,95.58,95.89,95.57,95.83,94600.0,70.5943,70.8233,70.587,70.779,94600.0
2012-11-19 10:20:00,95.83,95.89,95.69,95.71,75800.0,70.779,70.8233,70.6756,70.6904,75800.0
2012-11-19 10:25:00,95.7,95.76,95.56,95.58,37000.0,70.683,70.7273,70.5796,70.5943,37000.0
2012-11-19 10:30:00,95.59,95.62,95.52,95.59,26200.0,70.6017,70.6239,70.55,70.6017,26200.0
2012-11-19 10:35:00,95.6,95.76,95.57,95.71,59500.0,70.6091,70.7273,70.587,70.6904,59500.0
2012-11-19 10:40:00,95.68,95.95,95.67,95.95,16100.0,70.6682,70.8676,70.6608,70.8676,16100.0
2012-11-19 10:45:00,95.95,95.96,95.8,95.89,18600.0,70.8676,70.875,70.7568,70.8233,18600.0
2012-11-19 10:50:00,95.9,95.95,95.8,95.8,19400.0,70.8307,70.8676,70.7568,70.7568,19400.0
2012-11-19 10:55:00,95.8,95.82,95.64,95.69,55900.0,70.7568,70.7716,70.6387,70.6756,55900.0
2012-11-19 11:00:00,95.74,95.87,95.71,95.8,15900.0,70.7125,70.8085,70.6904,70.7568,15900.0
2012-11-19 11:05:00,95.8,95.84,95.76,95.82,10100.0,70.7568,70.7864,70.7273,70.7716,10100.0
2012-11-19 11:10:00,95.81,95.87,95.79,95.85,12500.0,70.7642,70.8085,70.7494,70.7938,12500.0
2012-11-19 11:15:00,95.84,95.97,95.84,95.91,15800.0,70.7864,70.8824,70.7864,70.8381,15800.0
2012-11-19 11:20:00,95.93,96.17,95.88,96.15,34500.0,70.8528,71.0301,70.8159,71.0153,34500.0
2012-11-19 11:25:00,96.15,96.35,96.15,96.32,29100.0,71.0153,71.1631,71.0153,71.1409,29100.0
2012-11-19 11:30:00,96.33,96.4,96.3,96.39,34200.0,71.1483,71.2,71.1261,71.1926,34200.0
2012-11-19 11:35:00,96.41,96.57,96.35,96.4,47000.0,71.2074,71.3255,71.1631,71.2,47000.0
2012-11-19 11:40:00,96.4,96.4,96.03,96.05,48500.0,71.2,71.2,70.9267,70.9415,48500.0
2012-11-19 11:45:00,96.06,96.11,96.01,96.07,27000.0,70.9489,70.9858,70.9119,70.9562,27000.0
2012-11-19 11:50:00,96.06,96.11,96.03,96.06,12000.0,70.9489,70.9858,70.9267,70.9489,12000.0
2012-11-19 11:55:00,96.06,96.15,96.06,96.07,14400.0,70.9489,71.0153,70.9489,70.9562,14400.0
2012-11-19 12:00:00,96.11,96.25,96.11,96.2,11000.0,70.9858,71.0892,70.9858,71.0523,11000.0
2012-11-19 12:05:00,96.2,96.27,96.2,96.27,12200.0,71.0523,71.104,71.0523,71.104,12200.0
2012-11-19 12:10:00,96.26,96.3,96.23,96.23,12400.0,71.0966,71.1261,71.0744,71.0744,12400.0
2012-11-19 12:15:00,96.25,96.25,96.2,96.23,14300.0,71.0892,71.0892,71.0523,71.0744,14300.0
2012-11-19 12:20:00,96.21,96.22,96.15,96.17,14300.0,71.0596,71.067,71.0153,71.0301,14300.0
2012-11-19 12:25:00,96.18,96.19,96.15,96.19,9000.0,71.0375,71.0449,71.0153,71.0449,9000.0
2012-11-19 12:30:00,96.18,96.19,96.11,96.17,12300.0,71.0375,71.0449,70.9858,71.0301,12300.0
2012-11-19 12:35:00,96.18,96.19,96.12,96.12,8200.0,71.0375,71.0449,70.9932,70.9932,8200.0
2012-11-19 12:40:00,96.13,96.13,96.08,96.09,16600.0,71.0006,71.0006,70.9636,70.971,16600.0
2012-11-19 12:45:00,96.1,96.18,96.09,96.16,23900.0,70.9784,71.0375,70.971,71.0227,23900.0
2012-11-19 12:50:00,96.16,96.16,96.14,96.16,12200.0,71.0227,71.0227,71.0079,71.0227,12200.0
2012-11-19 12:55:00,96.16,96.17,96.12,96.15,21300.0,71.0227,71.0301,70.9932,71.0153,21300.0
2012-11-19 13:00:00,96.13,96.21,96.11,96.17,26600.0,71.0006,71.0596,70.9858,71.0301,26600.0
2012-11-19 13:05:00,96.17,96.29,96.17,96.25,14100.0,71.0301,71.1187,71.0301,71.0892,14100.0
2012-11-19 13:10:00,96.24,96.3,96.24,96.3,8500.0,71.0818,71.1261,71.0818,71.1261,8500.0
2012-11-19 13:15:00,96.3,96.3,96.25,96.29,11100.0,71.1261,71.1261,71.0892,71.1187,11100.0
2012-11-19 13:20:00,96.28,96.43,96.26,96.42,13100.0,71.1114,71.2221,71.0966,71.2148,13100.0
2012-11-19 13:25:00,96.42,96.44,96.35,96.4,13000.0,71.2148,71.2295,71.1631,71.2,13000.0
2012-11-19 13:30:00,96.4,96.41,96.36,96.38,9900.0,71.2,71.2074,71.1704,71.1852,9900.0
2012-11-19 13:35:00,96.37,96.38,96.28,96.29,16900.0,71.1778,71.1852,71.1114,71.1187,16900.0
2012-11-19 13:40:00,96.31,96.34,96.29,96.3,9800.0,71.1335,71.1557,71.1187,71.1261,9800.0
2012-11-19 13:45:00,96.28,96.32,96.24,96.29,17400.0,71.1114,71.1409,71.0818,71.1187,17400.0
2012-11-19 13:50:00,96.28,96.34,96.28,96.33,20400.0,71.1114,71.1557,71.1114,71.1483,20400.0
2012-11-19 13:55:00,96.33,96.41,96.33,96.34,18600.0,71.1483,71.2074,71.1483,71.1557,18600.0
2012-11-19 14:00:00,96.35,96.42,96.32,96.4,25000.0,71.1631,71.2148,71.1409,71.2,25000.0
2012-11-19 14:05:00,96.4,96.4,96.35,96.37,11200.0,71.2,71.2,71.1631,71.1778,11200.0
2012-11-19 14:10:00,96.36,96.43,96.32,96.36,16700.0,71.1704,71.2221,71.1409,71.1704,16700.0
2012-11-19 14:15:00,96.35,96.36,96.29,96.32,15700.0,71.1631,71.1704,71.1187,71.1409,15700.0
2012-11-19 14:20:00,96.32,96.37,96.29,96.33,15200.0,71.1409,71.1778,71.1187,71.1483,15200.0
2012-11-19 14:25:00,96.33,96.33,96.29,96.32,17300.0,71.1483,71.1483,71.1187,71.1409,17300.0
2012-11-19 14:30:00,96.31,96.36,96.29,96.3,18100.0,71.1335,71.1704,71.1187,71.1261,18100.0
2012-11-19 14:35:00,96.3,96.31,96.24,96.25,24200.0,71.1261,71.1335,71.0818,71.0892,24200.0
2012-11-19 14:40:00,96.24,96.33,96.2,96.29,18800.0,71.0818,71.1483,71.0523,71.1187,18800.0
2012-11-19 14:45:00,96.29,96.46,96.29,96.41,20500.0,71.1187,71.2443,71.1187,71.2074,20500.0
2012-11-19 14:50:00,96.4,96.43,96.39,96.39,15600.0,71.2,71.2221,71.1926,71.1926,15600.0
2012-11-19 14:55:00,96.38,96.42,96.34,96.36,36400.0,71.1852,71.2148,71.1557,71.1704,36400.0
2012-11-19 15:00:00,96.36,96.37,96.3,96.33,40500.0,71.1704,71.1778,71.1261,71.1483,40500.0
2012-11-19 15:05:00,96.33,96.36,96.27,96.27,19400.0,71.1483,71.1704,71.104,71.104,19400.0
2012-11-19 15:10:00,96.27,96.31,96.25,96.26,29900.0,71.104,71.1335,71.0892,71.0966,29900.0
2012-11-19 15:15:00,96.27,96.28,96.24,96.24,26300.0,71.104,71.1114,71.0818,71.0818,26300.0
2012-11-19 15:20:00,96.25,96.28,96.2,96.28,20300.0,71.0892,71.1114,71.0523,71.1114,20300.0
2012-11-19 15:25:00,96.29,96.4,96.24,96.34,31200.0,71.1187,71.2,71.0818,71.1557,31200.0
2012-11-19 15:30:00,96.35,96.41,96.29,96.41,34800.0,71.1631,71.2074,71.1187,71.2074,34800.0
2012-11-19 15:35:00,96.41,96.46,96.38,96.45,26100.0,71.2074,71.2443,71.1852,71.2369,26100.0
2012-11-19 15:40:00,96.44,96.46,96.35,96.35,31700.0,71.2295,71.2443,71.1631,71.1631,31700.0
2012-11-19 15:45:00,96.36,96.48,96.35,96.46,40200.0,71.1704,71.2591,71.1631,71.2443,40200.0
2012-11-19 15:50:00,96.46,96.59,96.44,96.59,61800.0,71.2443,71.3403,71.2295,71.3403,61800.0
2012-11-19 15:55:00,96.59,96.59,96.51,96.55,95000.0,71.3403,71.3403,71.2812,71.3108,95000.0
2012-11-20 09:30:00,96.79,96.98,96.6,96.7,51200.0,71.488,71.6284,71.3477,71.4216,51200.0
2012-11-20 09:35:00,96.78,96.85,96.57,96.68,51700.0,71.4806,71.5323,71.3255,71.4068,51700.0
2012-11-20 09:40:00,96.68,96.86,96.65,96.72,30500.0,71.4068,71.5397,71.3846,71.4363,30500.0
2012-11-20 09:45:00,96.74,96.92,96.72,96.92,34200.0,71.4511,71.584,71.4363,71.584,34200.0
2012-11-20 09:50:00,96.9,96.97,96.78,96.78,37000.0,71.5693,71.621,71.4806,71.4806,37000.0
2012-11-20 09:55:00,96.78,97.0,96.78,96.84,16600.0,71.4806,71.6431,71.4806,71.525,16600.0
2012-11-20 10:00:00,96.85,96.9,96.7,96.71,19100.0,71.5323,71.5693,71.4216,71.4289,19100.0
2012-11-20 10:05:00,96.71,96.76,96.63,96.73,21000.0,71.4289,71.4659,71.3699,71.4437,21000.0
2012-11-20 10:10:00,96.73,96.88,96.64,96.83,44000.0,71.4437,71.5545,71.3772,71.5176,44000.0
2012-11-20 10:15:00,96.84,96.84,96.73,96.8,14400.0,71.525,71.525,71.4437,71.4954,14400.0
2012-11-20 10:20:00,96.79,96.84,96.75,96.83,11500.0,71.488,71.525,71.4585,71.5176,11500.0
2012-11-20 10:25:00,96.82,96.88,96.75,96.87,16700.0,71.5102,71.5545,71.4585,71.5471,16700.0
2012-11-20 10:30:00,96.86,96.89,96.82,96.88,12900.0,71.5397,71.5619,71.5102,71.5545,12900.0
2012-11-20 10:35:00,96.84,96.87,96.74,96.81,17000.0,71.525,71.5471,71.4511,71.5028,17000.0
2012-11-20 10:40:00,96.8,96.83,96.74,96.78,12900.0,71.4954,71.5176,71.4511,71.4806,12900.0
2012-11-20 10:45:00,96.78,96.94,96.77,96.92,17400.0,71.4806,71.5988,71.4733,71.584,17400.0
2012-11-20 10:50:00,96.9,96.93,96.8,96.83,11700.0,71.5693,71.5914,71.4954,71.5176,11700.0
2012-11-20 10:55:00,96.85,96.9,96.8,96.89,11200.0,71.5323,71.5693,71.4954,71.5619,11200.0
2012-11-20 11:00:00,96.89,96.9,96.77,96.79,19400.0,71.5619,71.5693,71.4733,71.488,19400.0
2012-11-20 11:05:00,96.8,96.85,96.74,96.8,12300.0,71.4954,71.5323,71.4511,71.4954,12300.0
2012-11-20 11:10:00,96.82,96.88,96.8,96.88,9600.0,71.5102,71.5545,71.4954,71.5545,9600.0
2012-11-20 11:15:00,96.89,96.96,96.88,96.89,13000.0,71.5619,71.6136,71.5545,71.5619,13000.0
2012-11-20 11:20:00,96.89,96.9,96.82,96.87,10400.0,71.5619,71.5693,71.5102,71.5471,10400.0
2012-11-20 11:25:00,96.89,96.91,96.84,96.91,8100.0,71.5619,71.5767,71.525,71.5767,8100.0
2012-11-20 11:30:00,96.9,96.94,96.84,96.84,8200.0,71.5693,71.5988,71.525,71.525,8200.0
2012-11-20 11:35:00,96.84,96.91,96.83,96.83,17000.0,71.525,71.5767,71.5176,71.5176,17000.0
2012-11-20 11:40:00,96.83,96.91,96.8,96.9,11600.0,71.5176,71.5767,71.4954,71.5693,11600.0
2012-11-20 11:45:00,96.9,96.91,96.85,96.87,7900.0,71.5693,71.5767,71.5323,71.5471,7900.0
2012-11-20 11:50:00,96.87,97.0,96.86,96.97,12400.0,71.5471,71.6431,71.5397,71.621,12400.0
2012-11-20 11:55:00,96.97,97.02,96.93,96.95,13700.0,71.621,71.6579,71.5914,71.6062,13700.0
2012-11-20 12:00:00,96.98,97.05,96.95,96.99,8400.0,71.6284,71.6801,71.6062,71.6357,8400.0
2012-11-20 12:05:00,96.98,96.98,96.87,96.92,12700.0,71.6284,71.6284,71.5471,71.584,12700.0
2012-11-20 12:10:00,96.87,96.94,96.87,96.87,10000.0,71.5471,71.5988,71.5471,71.5471,10000.0
2012-11-20 12:15:00,96.87,96.87,96.72,96.8,15800.0,71.5471,71.5471,71.4363,71.4954,15800.0
2012-11-20 12:20:00,96.79,96.81,96.76,96.76,15300.0,71.488,71.5028,71.4659,71.4659,15300.0
2012-11-20 12:25:00,96.76,96.82,96.75,96.81,12900.0,71.4659,71.5102,71.4585,71.5028,12900.0
2012-11-20 12:30:00,96.81,96.89,96.78,96.87,10000.0,71.5028,71.5619,71.4806,71.5471,10000.0
2012-11-20 12:35:00,96.87,96.87,96.78,96.78,9500.0,71.5471,71.5471,71.4806,71.4806,9500.0
2012-11-20 12:40:00,96.78,96.87,96.74,96.86,12700.0,71.4806,71.5471,71.4511,71.5397,12700.0
2012-11-20 12:45:00,96.86,96.88,96.81,96.84,6200.0,71.5397,71.5545,71.5028,71.525,6200.0
2012-11-20 12:50:00,96.83,96.87,96.82,96.87,8100.0,71.5176,71.5471,71.5102,71.5471,8100.0
2012-11-20 12:55:00,96.89,96.93,96.85,96.87,9900.0,71.5619,71.5914,71.5323,71.5471,9900.0
2012-11-20 13:00:00,96.89,96.91,96.7,96.71,14500.0,71.5619,71.5767,71.4216,71.4289,14500.0
2012-11-20 13:05:00,96.73,96.74,96.64,96.68,23500.0,71.4437,71.4511,71.3772,71.4068,23500.0
2012-11-20 13:10:00,96.66,96.66,96.35,96.37,23700.0,71.392,71.392,71.1631,71.1778,23700.0
2012-11-20 13:15:00,96.38,96.45,96.29,96.31,58100.0,71.1852,71.2369,71.1187,71.1335,58100.0
2012-11-20 13:20:00,96.29,96.49,96.29,96.46,23500.0,71.1187,71.2665,71.1187,71.2443,23500.0
2012-11-20 13:25:00,96.48,96.51,96.21,96.21,66400.0,71.2591,71.2812,71.0596,71.0596,66400.0
2012-11-20 13:30:00,96.2,96.37,96.2,96.37,11100.0,71.0523,71.1778,71.0523,71.1778,11100.0
2012-11-20 13:35:00,96.37,96.55,96.37,96.53,29600.0,71.1778,71.3108,71.1778,71.296,29600.0
2012-11-20 13:40:00,96.54,96.59,96.52,96.59,26200.0,71.3034,71.3403,71.2886,71.3403,26200.0
2012-11-20 13:45:00,96.59,96.7,96.52,96.69,37200.0,71.3403,71.4216,71.2886,71.4142,37200.0
2012-11-20 13:50:00,96.67,96.77,96.65,96.75,13000.0,71.3994,71.4733,71.3846,71.4585,13000.0
2012-11-20 13:55:00,96.77,96.84,96.7,96.84,7900.0,71.4733,71.525,71.4216,71.525,7900.0
2012-11-20 14:00:00,96.85,96.85,96.8,96.81,13500.0,71.5323,71.5323,71.4954,71.5028,13500.0
2012-11-20 14:05:00,96.83,96.89,96.82,96.87,8800.0,71.5176,71.5619,71.5102,71.5471,8800.0
2012-11-20 14:10:00,96.88,96.96,96.82,96.89,20600.0,71.5545,71.6136,71.5102,71.5619,20600.0
2012-11-20 14:15:00,96.9,97.0,96.89,96.95,10000.0,71.5693,71.6431,71.5619,71.6062,10000.0
2012-11-20 14:20:00,96.95,96.98,96.91,96.96,10700.0,71.6062,71.6284,71.5767,71.6136,10700.0
2012-11-20 14:25:00,96.96,97.03,96.92,96.94,11500.0,71.6136,71.6653,71.584,71.5988,11500.0
2012-11-20 14:30:00,96.95,96.95,96.89,96.92,8500.0,71.6062,71.6062,71.5619,71.584,8500.0
2012-11-20 14:35:00,96.92,96.92,96.78,96.81,19200.0,71.584,71.584,71.4806,71.5028,19200.0
2012-11-20 14:40:00,96.85,96.87,96.8,96.85,18100.0,71.5323,71.5471,71.4954,71.5323,18100.0
2012-11-20 14:45:00,96.84,96.89,96.83,96.86,19700.0,71.525,71.5619,71.5176,71.5397,19700.0
2012-11-20 14:50:00,96.85,96.93,96.84,96.88,15800.0,71.5323,71.5914,71.525,71.5545,15800.0
2012-11-20 14:55:00,96.9,96.9,96.81,96.87,11200.0,71.5693,71.5693,71.5028,71.5471,11200.0
2012-11-20 15:00:00,96.88,97.0,96.88,96.98,14500.0,71.5545,71.6431,71.5545,71.6284,14500.0
2012-11-20 15:05:00,96.98,97.0,96.85,96.92,26400.0,71.6284,71.6431,71.5323,71.584,26400.0
2012-11-20 15:10:00,96.91,96.96,96.89,96.93,14700.0,71.5767,71.6136,71.5619,71.5914,14700.0
2012-11-20 15:15:00,96.93,96.93,96.85,96.89,11800.0,71.5914,71.5914,71.5323,71.5619,11800.0
2012-11-20 15:20:00,96.89,96.89,96.77,96.86,16900.0,71.5619,71.5619,71.4733,71.5397,16900.0
2012-11-20 15:25:00,96.86,96.96,96.83,96.96,22900.0,71.5397,71.6136,71.5176,71.6136,22900.0
2012-11-20 15:30:00,96.97,97.02,96.9,96.91,23500.0,71.621,71.6579,71.5693,71.5767,23500.0
2012-11-20 15:35:00,96.92,96.98,96.89,96.94,23600.0,71.584,71.6284,71.5619,71.5988,23600.0
2012-11-20 15:40:00,96.96,97.02,96.93,97.01,22200.0,71.6136,71.6579,71.5914,71.6505,22200.0
2012-11-20 15:45:00,97.0,97.04,96.98,97.0,32300.0,71.6431,71.6727,71.6284,71.6431,32300.0
2012-11-20 15:50:00,97.0,97.08,96.98,97.07,56400.0,71.6431,71.7022,71.6284,71.6948,56400.0
2012-11-20 15:55:00,97.08,97.12,97.05,97.12,88600.0,71.7022,71.7318,71.6801,71.7318,88600.0
2012-11-21 09:30:00,97.22,97.24,97.0,97.22,46000.0,71.8056,71.8204,71.6431,71.8056,46000.0
2012-11-21 09:35:00,97.19,97.24,97.01,97.14,45200.0,71.7835,71.8204,71.6505,71.7465,45200.0
2012-11-21 09:40:00,97.23,97.25,96.95,97.15,49400.0,71.813,71.8278,71.6062,71.7539,49400.0
2012-11-21 09:45:00,97.23,97.31,97.12,97.29,44000.0,71.813,71.8721,71.7318,71.8573,44000.0
2012-11-21 09:50:00,97.3,97.4,97.05,97.08,37400.0,71.8647,71.9386,71.6801,71.7022,37400.0
2012-11-21 09:55:00,97.11,97.11,96.97,97.01,33600.0,71.7244,71.7244,71.621,71.6505,33600.0
2012-11-21 10:00:00,97.02,97.02,96.94,97.0,40600.0,71.6579,71.6579,71.5988,71.6431,40600.0
2012-11-21 10:05:00,97.0,97.01,96.82,96.86,24200.0,71.6431,71.6505,71.5102,71.5397,24200.0
2012-11-21 10:10:00,96.86,96.92,96.81,96.84,32200.0,71.5397,71.584,71.5028,71.525,32200.0
2012-11-21 10:15:00,96.84,96.93,96.84,96.9,18000.0,71.525,71.5914,71.525,71.5693,18000.0
2012-11-21 10:20:00,96.93,96.95,96.83,96.83,27200.0,71.5914,71.6062,71.5176,71.5176,27200.0
2012-11-21 10:25:00,96.83,96.9,96.79,96.84,31200.0,71.5176,71.5693,71.488,71.525,31200.0
2012-11-21 10:30:00,96.82,96.86,96.77,96.83,18000.0,71.5102,71.5397,71.4733,71.5176,18000.0
2012-11-21 10:35:00,96.83,96.85,96.78,96.81,40600.0,71.5176,71.5323,71.4806,71.5028,40600.0
2012-11-21 10:40:00,96.81,96.82,96.69,96.73,50800.0,71.5028,71.5102,71.4142,71.4437,50800.0
2012-11-21 10:45:00,96.75,96.75,96.57,96.62,25600.0,71.4585,71.4585,71.3255,71.3625,25600.0
2012-11-21 10:50:00,96.59,96.79,96.59,96.73,26000.0,71.3403,71.488,71.3403,71.4437,26000.0
2012-11-21 10:55:00,96.76,96.85,96.74,96.83,46600.0,71.4659,71.5323,71.4511,71.5176,46600.0
2012-11-21 11:00:00,96.84,96.86,96.74,96.77,35000.0,71.525,71.5397,71.4511,71.4733,35000.0
2012-11-21 11:05:00,96.77,96.82,96.69,96.79,18400.0,71.4733,71.5102,71.4142,71.488,18400.0
2012-11-21 11:10:00,96.81,96.82,96.73,96.78,16000.0,71.5028,71.5102,71.4437,71.4806,16000.0
2012-11-21 11:15:00,96.78,96.8,96.73,96.79,9600.0,71.4806,71.4954,71.4437,71.488,9600.0
2012-11-21 11:20:00,96.75,96.79,96.67,96.67,5400.0,71.4585,71.488,71.3994,71.3994,5400.0
2012-11-21 11:25:00,96.69,96.7,96.6,96.65,12200.0,71.4142,71.4216,71.3477,71.3846,12200.0
2012-11-21 11:30:00,96.69,96.7,96.65,96.66,27000.0,71.4142,71.4216,71.3846,71.392,27000.0
2012-11-21 11:35:00,96.67,96.67,96.62,96.65,14400.0,71.3994,71.3994,71.3625,71.3846,14400.0
2012-11-21 11:40:00,96.67,96.72,96.63,96.71,16600.0,71.3994,71.4363,71.3699,71.4289,16600.0
2012-11-21 11:45:00,96.75,96.77,96.69,96.72,11000.0,71.4585,71.4733,71.4142,71.4363,11000.0
2012-11-21 11:50:00,96.73,96.78,96.73,96.75,13200.0,71.4437,71.4806,71.4437,71.4585,13200.0
2012-11-21 11:55:00,96.76,96.89,96.75,96.89,12000.0,71.4659,71.5619,71.4585,71.5619,12000.0
2012-11-21 12:00:00,96.89,96.92,96.85,96.88,9000.0,71.5619,71.584,71.5323,71.5545,9000.0
2012-11-21 12:05:00,96.87,96.91,96.87,96.89,12000.0,71.5471,71.5767,71.5471,71.5619,12000.0
2012-11-21 12:10:00,96.88,97.02,96.88,96.98,6400.0,71.5545,71.6579,71.5545,71.6284,6400.0
2012-11-21 12:15:00,96.98,97.0,96.96,96.98,6800.0,71.6284,71.6431,71.6136,71.6284,6800.0
2012-11-21 12:20:00,96.96,97.0,96.92,96.98,13400.0,71.6136,71.6431,71.584,71.6284,13400.0
2012-11-21 12:25:00,96.99,97.01,96.94,97.0,11000.0,71.6357,71.6505,71.5988,71.6431,11000.0
2012-11-21 12:30:00,97.0,97.07,96.99,97.02,12400.0,71.6431,71.6948,71.6357,71.6579,12400.0
2012-11-21 12:35:00,97.02,97.04,97.01,97.03,4400.0,71.6579,71.6727,71.6505,71.6653,4400.0
2012-11-21 12:40:00,97.04,97.07,97.03,97.04,16600.0,71.6727,71.6948,71.6653,71.6727,16600.0
2012-11-21 12:45:00,97.04,97.05,97.0,97.01,9400.0,71.6727,71.6801,71.6431,71.6505,9400.0
2012-11-21 12:50:00,97.01,97.02,96.96,96.96,5200.0,71.6505,71.6579,71.6136,71.6136,5200.0
2012-11-21 12:55:00,96.95,96.97,96.89,96.89,8600.0,71.6062,71.621,71.5619,71.5619,8600.0
2012-11-21 13:00:00,96.91,96.91,96.74,96.76,38400.0,71.5767,71.5767,71.4511,71.4659,38400.0
2012-11-21 13:05:00,96.75,96.76,96.64,96.64,16200.0,71.4585,71.4659,71.3772,71.3772,16200.0
2012-11-21 13:10:00,96.66,96.66,96.6,96.63,17600.0,71.392,71.392,71.3477,71.3699,17600.0
2012-11-21 13:15:00,96.62,96.64,96.56,96.56,38800.0,71.3625,71.3772,71.3182,71.3182,38800.0
2012-11-21 13:20:00,96.57,96.58,96.53,96.54,15600.0,71.3255,71.3329,71.296,71.3034,15600.0
2012-11-21 13:25:00,96.54,96.62,96.54,96.61,15400.0,71.3034,71.3625,71.3034,71.3551,15400.0
2012-11-21 13:30:00,96.58,96.66,96.58,96.64,20400.0,71.3329,71.392,71.3329,71.3772,20400.0
2012-11-21 13:35:00,96.63,96.64,96.55,96.56,45000.0,71.3699,71.3772,71.3108,71.3182,45000.0
2012-11-21 13:40:00,96.57,96.57,96.47,96.5,34000.0,71.3255,71.3255,71.2517,71.2738,34000.0
2012-11-21 13:45:00,96.5,96.64,96.47,96.53,53400.0,71.2738,71.3772,71.2517,71.296,53400.0
2012-11-21 13:50:00,96.55,96.61,96.54,96.61,8400.0,71.3108,71.3551,71.3034,71.3551,8400.0
2012-11-21 13:55:00,96.61,96.69,96.61,96.68,9600.0,71.3551,71.4142,71.3551,71.4068,9600.0
2012-11-21 14:00:00,96.69,96.71,96.68,96.71,6800.0,71.4142,71.4289,71.4068,71.4289,6800.0
2012-11-21 14:05:00,96.71,96.77,96.71,96.77,9800.0,71.4289,71.4733,71.4289,71.4733,9800.0
2012-11-21 14:10:00,96.78,96.8,96.77,96.78,8000.0,71.4806,71.4954,71.4733,71.4806,8000.0
2012-11-21 14:15:00,96.79,96.79,96.69,96.7,15600.0,71.488,71.488,71.4142,71.4216,15600.0
2012-11-21 14:20:00,96.73,96.77,96.7,96.73,8200.0,71.4437,71.4733,71.4216,71.4437,8200.0
2012-11-21 14:25:00,96.72,96.73,96.7,96.72,5200.0,71.4363,71.4437,71.4216,71.4363,5200.0
2012-11-21 14:30:00,96.72,96.79,96.72,96.78,12600.0,71.4363,71.488,71.4363,71.4806,12600.0
2012-11-21 14:35:00,96.78,96.84,96.78,96.78,6400.0,71.4806,71.525,71.4806,71.4806,6400.0
2012-11-21 14:40:00,96.79,96.79,96.73,96.76,4200.0,71.488,71.488,71.4437,71.4659,4200.0
2012-11-21 14:45:00,96.75,96.78,96.73,96.74,9200.0,71.4585,71.4806,71.4437,71.4511,9200.0
2012-11-21 14:50:00,96.74,96.76,96.72,96.76,4800.0,71.4511,71.4659,71.4363,71.4659,4800.0
2012-11-21 14:55:00,96.75,96.8,96.75,96.8,12000.0,71.4585,71.4954,71.4585,71.4954,12000.0
2012-11-21 15:00:00,96.77,96.77,96.74,96.74,7800.0,71.4733,71.4733,71.4511,71.4511,7800.0
2012-11-21 15:05:00,96.72,96.79,96.72,96.77,8800.0,71.4363,71.488,71.4363,71.4733,8800.0
2012-11-21 15:10:00,96.77,96.78,96.73,96.73,12200.0,71.4733,71.4806,71.4437,71.4437,12200.0
2012-11-21 15:15:00,96.73,96.77,96.72,96.75,5800.0,71.4437,71.4733,71.4363,71.4585,5800.0
2012-11-21 15:20:00,96.76,96.77,96.64,96.64,18000.0,71.4659,71.4733,71.3772,71.3772,18000.0
2012-11-21 15:25:00,96.63,96.64,96.56,96.61,21000.0,71.3699,71.3772,71.3182,71.3551,21000.0
2012-11-21 15:30:00,96.61,96.73,96.6,96.71,38800.0,71.3551,71.4437,71.3477,71.4289,38800.0
2012-11-21 15:35:00,96.73,96.81,96.72,96.79,27800.0,71.4437,71.5028,71.4363,71.488,27800.0
2012-11-21 15:40:00,96.81,96.86,96.76,96.84,38800.0,71.5028,71.5397,71.4659,71.525,38800.0
2012-11-21 15:45:00,96.84,96.85,96.79,96.81,22800.0,71.525,71.5323,71.488,71.5028,22800.0
2012-11-21 15:50:00,96.81,96.81,96.7,96.7,38600.0,71.5028,71.5028,71.4216,71.4216,38600.0
2012-11-21 15:55:00,96.71,96.77,96.67,96.77,101800.0,71.4289,71.4733,71.3994,71.4733,101800.0
2012-11-23 09:30:00,97.0,97.05,96.78,96.78,32200.0,71.6431,71.6801,71.4806,71.4806,32200.0
2012-11-23 09:35:00,96.89,96.89,96.75,96.79,11700.0,71.5619,71.5619,71.4585,71.488,11700.0
2012-11-23 09:40:00,96.78,96.81,96.65,96.73,8900.0,71.4806,71.5028,71.3846,71.4437,8900.0
2012-11-23 09:45:00,96.73,96.99,96.71,96.75,18600.0,71.4437,71.6357,71.4289,71.4585,18600.0
2012-11-23 09:50:00,96.78,96.78,96.65,96.66,10100.0,71.4806,71.4806,71.3846,71.392,10100.0
2012-11-23 09:55:00,96.65,96.75,96.56,96.75,12200.0,71.3846,71.4585,71.3182,71.4585,12200.0
2012-11-23 10:00:00,96.76,96.85,96.7,96.8,11400.0,71.4659,71.5323,71.4216,71.4954,11400.0
2012-11-23 10:05:00,96.82,96.84,96.77,96.83,12700.0,71.5102,71.525,71.4733,71.5176,12700.0
2012-11-23 10:10:00,96.82,96.98,96.79,96.96,6500.0,71.5102,71.6284,71.488,71.6136,6500.0
2012-11-23 10:15:00,96.96,97.15,96.92,97.13,32700.0,71.6136,71.7539,71.584,71.7392,32700.0
2012-11-23 10:20:00,97.11,97.39,97.08,97.37,21900.0,71.7244,71.9312,71.7022,71.9164,21900.0
2012-11-23 10:25:00,97.39,97.55,97.33,97.51,19500.0,71.9312,72.0494,71.8869,72.0198,19500.0
2012-11-23 10:30:00,97.51,97.67,97.5,97.67,19000.0,72.0198,72.138,72.0124,72.138,19000.0
2012-11-23 10:35:00,97.67,97.67,97.51,97.51,7700.0,72.138,72.138,72.0198,72.0198,7700.0
2012-11-23 10:40:00,97.53,97.56,97.52,97.54,4300.0,72.0346,72.0567,72.0272,72.042,4300.0
2012-11-23 10:45:00,97.54,97.55,97.45,97.46,18200.0,72.042,72.0494,71.9755,71.9829,18200.0
2012-11-23 10:50:00,97.47,97.49,97.33,97.37,20500.0,71.9903,72.005,71.8869,71.9164,20500.0
2012-11-23 10:55:00,97.39,97.4,97.31,97.4,8000.0,71.9312,71.9386,71.8721,71.9386,8000.0
2012-11-23 11:00:00,97.35,97.43,97.35,97.41,4600.0,71.9016,71.9607,71.9016,71.946,4600.0
2012-11-23 11:05:00,97.41,97.47,97.38,97.43,7700.0,71.946,71.9903,71.9238,71.9607,7700.0
2012-11-23 11:10:00,97.42,97.45,97.39,97.39,4100.0,71.9533,71.9755,71.9312,71.9312,4100.0
2012-11-23 11:15:00,97.4,97.46,97.39,97.42,5000.0,71.9386,71.9829,71.9312,71.9533,5000.0
2012-11-23 11:20:00,97.4,97.45,97.37,97.38,7400.0,71.9386,71.9755,71.9164,71.9238,7400.0
2012-11-23 11:25:00,97.36,97.42,97.33,97.42,5300.0,71.909,71.9533,71.8869,71.9533,5300.0
2012-11-23 11:30:00,97.42,97.48,97.42,97.47,8900.0,71.9533,71.9977,71.9533,71.9903,8900.0
2012-11-23 11:35:00,97.47,97.49,97.45,97.45,3700.0,71.9903,72.005,71.9755,71.9755,3700.0
2012-11-23 11:40:00,97.43,97.45,97.38,97.39,5600.0,71.9607,71.9755,71.9238,71.9312,5600.0
2012-11-23 11:45:00,97.38,97.41,97.36,97.38,7700.0,71.9238,71.946,71.909,71.9238,7700.0
2012-11-23 11:50:00,97.35,97.37,97.32,97.34,6000.0,71.9016,71.9164,71.8795,71.8943,6000.0
2012-11-23 11:55:00,97.34,97.47,97.34,97.46,8900.0,71.8943,71.9903,71.8943,71.9829,8900.0
2012-11-23 12:00:00,97.44,97.49,97.31,97.32,11900.0,71.9681,72.005,71.8721,71.8795,11900.0
2012-11-23 12:05:00,97.32,97.38,97.24,97.24,10800.0,71.8795,71.9238,71.8204,71.8204,10800.0
2012-11-23 12:10:00,97.25,97.27,97.18,97.19,9100.0,71.8278,71.8426,71.7761,71.7835,9100.0
2012-11-23 12:15:00,97.18,97.2,97.14,97.15,12400.0,71.7761,71.7909,71.7465,71.7539,12400.0
2012-11-23 12:20:00,97.16,97.2,97.15,97.15,5800.0,71.7613,71.7909,71.7539,71.7539,5800.0
2012-11-23 12:25:00,97.16,97.23,97.15,97.21,5900.0,71.7613,71.813,71.7539,71.7982,5900.0
2012-11-23 12:30:00,97.22,97.4,97.2,97.4,15100.0,71.8056,71.9386,71.7909,71.9386,15100.0
2012-11-23 12:35:00,97.4,97.55,97.39,97.52,16100.0,71.9386,72.0494,71.9312,72.0272,16100.0
2012-11-23 12:40:00,97.55,97.59,97.48,97.56,20200.0,72.0494,72.0789,71.9977,72.0567,20200.0
2012-11-23 12:45:00,97.57,97.75,97.57,97.74,21400.0,72.0641,72.1971,72.0641,72.1897,21400.0
2012-11-23 12:50:00,97.74,97.83,97.74,97.79,24800.0,72.1897,72.2562,72.1897,72.2266,24800.0
2012-11-23 12:55:00,97.8,97.93,97.73,97.87,51000.0,72.234,72.33,72.1823,72.2857,51000.0
2012-11-26 09:30:00,97.38,97.53,96.94,96.97,102200.0,71.9238,72.0346,71.5988,71.621,102200.0
2012-11-26 09:35:00,96.99,97.1,96.68,96.68,34300.0,71.6357,71.717,71.4068,71.4068,34300.0
2012-11-26 09:40:00,96.74,97.02,96.68,96.88,17600.0,71.4511,71.6579,71.4068,71.5545,17600.0
2012-11-26 09:45:00,96.91,96.96,96.8,96.93,18900.0,71.5767,71.6136,71.4954,71.5914,18900.0
2012-11-26 09:50:00,96.97,96.97,96.7,96.75,21100.0,71.621,71.621,71.4216,71.4585,21100.0
2012-11-26 09:55:00,96.79,96.83,96.58,96.6,16600.0,71.488,71.5176,71.3329,71.3477,16600.0
2012-11-26 10:00:00,96.6,96.73,96.57,96.7,19900.0,71.3477,71.4437,71.3255,71.4216,19900.0
2012-11-26 10:05:00,96.71,96.71,96.62,96.65,21000.0,71.4289,71.4289,71.3625,71.3846,21000.0
2012-11-26 10:10:00,96.66,96.76,96.62,96.62,12900.0,71.392,71.4659,71.3625,71.3625,12900.0
2012-11-26 10:15:00,96.59,96.59,96.46,96.47,22100.0,71.3403,71.3403,71.2443,71.2517,22100.0
2012-11-26 10:20:00,96.48,96.52,96.28,96.29,20600.0,71.2591,71.2886,71.1114,71.1187,20600.0
2012-11-26 10:25:00,96.3,96.63,96.28,96.62,30200.0,71.1261,71.3699,71.1114,71.3625,30200.0
2012-11-26 10:30:00,96.6,96.74,96.56,96.72,13600.0,71.3477,71.4511,71.3182,71.4363,13600.0
2012-11-26 10:35:00,96.73,96.82,96.71,96.79,13000.0,71.4437,71.5102,71.4289,71.488,13000.0
2012-11-26 10:40:00,96.76,96.78,96.63,96.63,11100.0,71.4659,71.4806,71.3699,71.3699,11100.0
2012-11-26 10:45:00,96.63,96.63,96.51,96.52,7800.0,71.3699,71.3699,71.2812,71.2886,7800.0
2012-11-26 10:50:00,96.51,96.53,96.46,96.5,16700.0,71.2812,71.296,71.2443,71.2738,16700.0
2012-11-26 10:55:00,96.49,96.51,96.36,96.41,14300.0,71.2665,71.2812,71.1704,71.2074,14300.0
2012-11-26 11:00:00,96.44,96.48,96.33,96.33,5000.0,71.2295,71.2591,71.1483,71.1483,5000.0
2012-11-26 11:05:00,96.31,96.39,96.27,96.29,14100.0,71.1335,71.1926,71.104,71.1187,14100.0
2012-11-26 11:10:00,96.3,96.31,96.23,96.27,19100.0,71.1261,71.1335,71.0744,71.104,19100.0
2012-11-26 11:15:00,96.28,96.3,96.2,96.22,13300.0,71.1114,71.1261,71.0523,71.067,13300.0
2012-11-26 11:20:00,96.21,96.26,96.07,96.13,21100.0,71.0596,71.0966,70.9562,71.0006,21100.0
2012-11-26 11:25:00,96.14,96.18,96.11,96.16,21100.0,71.0079,71.0375,70.9858,71.0227,21100.0
2012-11-26 11:30:00,96.15,96.2,96.1,96.17,14000.0,71.0153,71.0523,70.9784,71.0301,14000.0
2012-11-26 11:35:00,96.2,96.22,96.18,96.2,10200.0,71.0523,71.067,71.0375,71.0523,10200.0
2012-11-26 11:40:00,96.21,96.22,96.2,96.2,6500.0,71.0596,71.067,71.0523,71.0523,6500.0
2012-11-26 11:45:00,96.2,96.22,96.16,96.17,22400.0,71.0523,71.067,71.0227,71.0301,22400.0
2012-11-26 11:50:00,96.19,96.22,96.11,96.13,12500.0,71.0449,71.067,70.9858,71.0006,12500.0
2012-11-26 11:55:00,96.13,96.18,96.11,96.16,9300.0,71.0006,71.0375,70.9858,71.0227,9300.0
2012-11-26 12:00:00,96.16,96.16,96.12,96.12,9700.0,71.0227,71.0227,70.9932,70.9932,9700.0
2012-11-26 12:05:00,96.13,96.14,96.05,96.11,10800.0,71.0006,71.0079,70.9415,70.9858,10800.0
2012-11-26 12:10:00,96.11,96.12,96.0,96.03,28000.0,70.9858,70.9932,70.9045,70.9267,28000.0
2012-11-26 12:15:00,96.03,96.12,96.0,96.08,8600.0,70.9267,70.9932,70.9045,70.9636,8600.0
2012-11-26 12:20:00,96.1,96.11,96.03,96.03,10700.0,70.9784,70.9858,70.9267,70.9267,10700.0
2012-11-26 12:25:00,96.04,96.08,96.02,96.06,6200.0,70.9341,70.9636,70.9193,70.9489,6200.0
2012-11-26 12:30:00,96.06,96.11,96.0,96.0,15800.0,70.9489,70.9858,70.9045,70.9045,15800.0
2012-11-26 12:35:00,96.0,96.16,95.94,96.16,12100.0,70.9045,71.0227,70.8602,71.0227,12100.0
2012-11-26 12:40:00,96.15,96.28,96.14,96.25,13100.0,71.0153,71.1114,71.0079,71.0892,13100.0
2012-11-26 12:45:00,96.26,96.37,96.26,96.37,8200.0,71.0966,71.1778,71.0966,71.1778,8200.0
2012-11-26 12:50:00,96.39,96.42,96.37,96.41,4900.0,71.1926,71.2148,71.1778,71.2074,4900.0
2012-11-26 12:55:00,96.41,96.41,96.3,96.31,8300.0,71.2074,71.2074,71.1261,71.1335,8300.0
2012-11-26 13:00:00,96.33,96.36,96.31,96.32,3900.0,71.1483,71.1704,71.1335,71.1409,3900.0
2012-11-26 13:05:00,96.33,96.33,96.23,96.24,5300.0,71.1483,71.1483,71.0744,71.0818,5300.0
2012-11-26 13:10:00,96.23,96.24,96.16,96.16,5500.0,71.0744,71.0818,71.0227,71.0227,5500.0
2012-11-26 13:15:00,96.16,96.38,96.16,96.38,12900.0,71.0227,71.1852,71.0227,71.1852,12900.0
2012-11-26 13:20:00,96.37,96.46,96.37,96.38,6900.0,71.1778,71.2443,71.1778,71.1852,6900.0
2012-11-26 13:25:00,96.39,96.4,96.31,96.35,7600.0,71.1926,71.2,71.1335,71.1631,7600.0
2012-11-26 13:30:00,96.35,96.39,96.34,96.34,5300.0,71.1631,71.1926,71.1557,71.1557,5300.0
2012-11-26 13:35:00,96.36,96.36,96.31,96.33,6200.0,71.1704,71.1704,71.1335,71.1483,6200.0
2012-11-26 13:40:00,96.32,96.32,96.14,96.18,7100.0,71.1409,71.1409,71.0079,71.0375,7100.0
2012-11-26 13:45:00,96.2,96.21,96.12,96.13,4600.0,71.0523,71.0596,70.9932,71.0006,4600.0
2012-11-26 13:50:00,96.13,96.16,96.13,96.16,4300.0,71.0006,71.0227,71.0006,71.0227,4300.0
2012-11-26 13:55:00,96.14,96.17,96.1,96.11,8500.0,71.0079,71.0301,70.9784,70.9858,8500.0
2012-11-26 14:00:00,96.11,96.11,95.94,95.98,21400.0,70.9858,70.9858,70.8602,70.8898,21400.0
2012-11-26 14:05:00,95.97,95.98,95.83,95.85,22200.0,70.8824,70.8898,70.779,70.7938,22200.0
2012-11-26 14:10:00,95.86,95.89,95.85,95.86,7100.0,70.8011,70.8233,70.7938,70.8011,7100.0
2012-11-26 14:15:00,95.86,95.98,95.85,95.92,9000.0,70.8011,70.8898,70.7938,70.8455,9000.0
2012-11-26 14:20:00,95.91,95.95,95.88,95.88,7500.0,70.8381,70.8676,70.8159,70.8159,7500.0
2012-11-26 14:25:00,95.86,95.95,95.86,95.91,11600.0,70.8011,70.8676,70.8011,70.8381,11600.0
2012-11-26 14:30:00,95.92,95.93,95.88,95.89,18600.0,70.8455,70.8528,70.8159,70.8233,18600.0
2012-11-26 14:35:00,95.9,95.9,95.83,95.87,19400.0,70.8307,70.8307,70.779,70.8085,19400.0
2012-11-26 14:40:00,95.86,95.89,95.85,95.86,6100.0,70.8011,70.8233,70.7938,70.8011,6100.0
2012-11-26 14:45:00,95.86,95.88,95.83,95.84,12200.0,70.8011,70.8159,70.779,70.7864,12200.0
2012-11-26 14:50:00,95.85,95.93,95.84,95.87,22100.0,70.7938,70.8528,70.7864,70.8085,22100.0
2012-11-26 14:55:00,95.9,96.01,95.9,95.99,21900.0,70.8307,70.9119,70.8307,70.8972,21900.0
2012-11-26 15:00:00,96.0,96.03,95.96,95.98,20000.0,70.9045,70.9267,70.875,70.8898,20000.0
2012-11-26 15:05:00,96.0,96.05,95.98,96.01,12800.0,70.9045,70.9415,70.8898,70.9119,12800.0
2012-11-26 15:10:00,96.02,96.04,96.0,96.0,6400.0,70.9193,70.9341,70.9045,70.9045,6400.0
2012-11-26 15:15:00,95.99,95.99,95.92,95.97,11100.0,70.8972,70.8972,70.8455,70.8824,11100.0
2012-11-26 15:20:00,95.98,96.09,95.97,96.08,15000.0,70.8898,70.971,70.8824,70.9636,15000.0
2012-11-26 15:25:00,96.08,96.11,96.06,96.08,12400.0,70.9636,70.9858,70.9489,70.9636,12400.0
2012-11-26 15:30:00,96.08,96.1,96.0,96.1,31800.0,70.9636,70.9784,70.9045,70.9784,31800.0
2012-11-26 15:35:00,96.1,96.14,96.06,96.12,34100.0,70.9784,71.0079,70.9489,70.9932,34100.0
2012-11-26 15:40:00,96.11,96.28,96.11,96.25,43800.0,70.9858,71.1114,70.9858,71.0892,43800.0
2012-11-26 15:45:00,96.25,96.27,96.24,96.25,51200.0,71.0892,71.104,71.0818,71.0892,51200.0
2012-11-26 15:50:00,96.25,96.26,96.16,96.17,50300.0,71.0892,71.0966,71.0227,71.0301,50300.0
2012-11-26 15:55:00,96.17,96.29,96.17,96.26,70100.0,71.0301,71.1187,71.0301,71.0966,70100.0
2012-11-27 09:30:00,96.3,96.35,95.77,95.97,51200.0,71.1261,71.1631,70.7347,70.8824,51200.0
2012-11-27 09:35:00,95.99,96.15,95.8,95.94,20700.0,70.8972,71.0153,70.7568,70.8602,20700.0
2012-11-27 09:40:00,95.96,96.35,95.96,96.35,11900.0,70.875,71.1631,70.875,71.1631,11900.0
2012-11-27 09:45:00,96.34,96.66,96.31,96.5,36800.0,71.1557,71.392,71.1335,71.2738,36800.0
2012-11-27 09:50:00,96.55,96.59,96.39,96.39,16000.0,71.3108,71.3403,71.1926,71.1926,16000.0
2012-11-27 09:55:00,96.38,96.53,96.31,96.48,18200.0,71.1852,71.296,71.1335,71.2591,18200.0
2012-11-27 10:00:00,96.47,96.57,96.43,96.56,55600.0,71.2517,71.3255,71.2221,71.3182,55600.0
2012-11-27 10:05:00,96.54,96.84,96.52,96.84,33800.0,71.3034,71.525,71.2886,71.525,33800.0
2012-11-27 10:10:00,96.86,96.9,96.69,96.77,30900.0,71.5397,71.5693,71.4142,71.4733,30900.0
2012-11-27 10:15:00,96.76,96.81,96.5,96.57,24900.0,71.4659,71.5028,71.2738,71.3255,24900.0
2012-11-27 10:20:00,96.57,96.74,96.48,96.57,18700.0,71.3255,71.4511,71.2591,71.3255,18700.0
2012-11-27 10:25:00,96.58,96.58,96.21,96.26,47200.0,71.3329,71.3329,71.0596,71.0966,47200.0
2012-11-27 10:30:00,96.26,96.31,96.16,96.2,36200.0,71.0966,71.1335,71.0227,71.0523,36200.0
2012-11-27 10:35:00,96.17,96.29,96.07,96.28,19000.0,71.0301,71.1187,70.9562,71.1114,19000.0
2012-11-27 10:40:00,96.3,96.46,96.28,96.43,17500.0,71.1261,71.2443,71.1114,71.2221,17500.0
2012-11-27 10:45:00,96.41,96.46,96.37,96.4,11000.0,71.2074,71.2443,71.1778,71.2,11000.0
2012-11-27 10:50:00,96.39,96.49,96.34,96.4,12800.0,71.1926,71.2665,71.1557,71.2,12800.0
2012-11-27 10:55:00,96.4,96.41,96.3,96.35,9800.0,71.2,71.2074,71.1261,71.1631,9800.0
2012-11-27 11:00:00,96.38,96.46,96.33,96.34,7100.0,71.1852,71.2443,71.1483,71.1557,7100.0
2012-11-27 11:05:00,96.36,96.5,96.32,96.49,7700.0,71.1704,71.2738,71.1409,71.2665,7700.0
2012-11-27 11:10:00,96.45,96.54,96.45,96.49,9000.0,71.2369,71.3034,71.2369,71.2665,9000.0
2012-11-27 11:15:00,96.5,96.62,96.5,96.61,8300.0,71.2738,71.3625,71.2738,71.3551,8300.0
2012-11-27 11:20:00,96.6,96.66,96.6,96.63,9600.0,71.3477,71.392,71.3477,71.3699,9600.0
2012-11-27 11:25:00,96.62,96.62,96.5,96.53,6700.0,71.3625,71.3625,71.2738,71.296,6700.0
2012-11-27 11:30:00,96.56,96.59,96.51,96.57,7000.0,71.3182,71.3403,71.2812,71.3255,7000.0
2012-11-27 11:35:00,96.59,96.92,96.59,96.92,44000.0,71.3403,71.584,71.3403,71.584,44000.0
2012-11-27 11:40:00,96.9,97.12,96.79,96.99,181400.0,71.5693,71.7318,71.488,71.6357,181400.0
2012-11-27 11:45:00,96.99,96.99,96.83,96.87,46800.0,71.6357,71.6357,71.5176,71.5471,46800.0
2012-11-27 11:50:00,96.87,96.94,96.83,96.88,77400.0,71.5471,71.5988,71.5176,71.5545,77400.0
2012-11-27 11:55:00,96.88,97.06,96.62,97.06,203500.0,71.5545,71.6875,71.3625,71.6875,203500.0
2012-11-27 12:00:00,97.05,97.33,97.01,97.15,131400.0,71.6801,71.8869,71.6505,71.7539,131400.0
2012-11-27 12:05:00,97.15,97.17,97.02,97.02,20500.0,71.7539,71.7687,71.6579,71.6579,20500.0
2012-11-27 12:10:00,97.04,97.08,96.95,97.01,26500.0,71.6727,71.7022,71.6062,71.6505,26500.0
2012-11-27 12:15:00,97.01,97.07,96.97,96.99,18200.0,71.6505,71.6948,71.621,71.6357,18200.0
2012-11-27 12:20:00,96.96,96.96,96.8,96.88,28000.0,71.6136,71.6136,71.4954,71.5545,28000.0
2012-11-27 12:25:00,96.87,96.99,96.87,96.97,15300.0,71.5471,71.6357,71.5471,71.621,15300.0
2012-11-27 12:30:00,96.97,96.98,96.94,96.97,14000.0,71.621,71.6284,71.5988,71.621,14000.0
2012-11-27 12:35:00,96.98,97.1,96.98,97.09,20200.0,71.6284,71.717,71.6284,71.7096,20200.0
2012-11-27 12:40:00,97.1,97.14,97.05,97.09,10300.0,71.717,71.7465,71.6801,71.7096,10300.0
2012-11-27 12:45:00,97.09,97.17,97.09,97.12,8700.0,71.7096,71.7687,71.7096,71.7318,8700.0
2012-11-27 12:50:00,97.12,97.13,97.05,97.05,9900.0,71.7318,71.7392,71.6801,71.6801,9900.0
2012-11-27 12:55:00,97.03,97.16,97.03,97.15,7600.0,71.6653,71.7613,71.6653,71.7539,7600.0
2012-11-27 13:00:00,97.14,97.14,96.98,97.02,12100.0,71.7465,71.7465,71.6284,71.6579,12100.0
2012-11-27 13:05:00,97.01,97.09,97.0,97.06,26400.0,71.6505,71.7096,71.6431,71.6875,26400.0
2012-11-27 13:10:00,97.08,97.08,96.97,97.0,11100.0,71.7022,71.7022,71.621,71.6431,11100.0
2012-11-27 13:15:00,97.0,97.09,96.95,97.04,14800.0,71.6431,71.7096,71.6062,71.6727,14800.0
2012-11-27 13:20:00,97.05,97.06,96.92,96.96,10300.0,71.6801,71.6875,71.584,71.6136,10300.0
2012-11-27 13:25:00,96.96,97.01,96.89,96.93,13900.0,71.6136,71.6505,71.5619,71.5914,13900.0
2012-11-27 13:30:00,96.94,96.95,96.6,96.92,92700.0,71.5988,71.6062,71.3477,71.584,92700.0
2012-11-27 13:35:00,96.95,97.07,96.95,96.98,12400.0,71.6062,71.6948,71.6062,71.6284,12400.0
2012-11-27 13:40:00,96.98,97.1,96.96,97.07,17500.0,71.6284,71.717,71.6136,71.6948,17500.0
2012-11-27 13:45:00,97.07,97.1,97.02,97.02,18500.0,71.6948,71.717,71.6579,71.6579,18500.0
2012-11-27 13:50:00,97.02,97.06,96.95,96.99,15600.0,71.6579,71.6875,71.6062,71.6357,15600.0
2012-11-27 13:55:00,97.0,97.02,96.92,96.92,16900.0,71.6431,71.6579,71.584,71.584,16900.0
2012-11-27 14:00:00,96.9,96.92,96.77,96.83,33600.0,71.5693,71.584,71.4733,71.5176,33600.0
2012-11-27 14:05:00,96.84,96.95,96.84,96.93,21700.0,71.525,71.6062,71.525,71.5914,21700.0
2012-11-27 14:10:00,96.92,97.06,96.91,97.04,21700.0,71.584,71.6875,71.5767,71.6727,21700.0
2012-11-27 14:15:00,97.04,97.16,97.02,97.15,16400.0,71.6727,71.7613,71.6579,71.7539,16400.0
2012-11-27 14:20:00,97.15,97.16,96.87,96.87,18300.0,71.7539,71.7613,71.5471,71.5471,18300.0
2012-11-27 14:25:00,96.87,96.93,96.71,96.76,16500.0,71.5471,71.5914,71.4289,71.4659,16500.0
2012-11-27 14:30:00,96.77,96.88,96.72,96.78,14200.0,71.4733,71.5545,71.4363,71.4806,14200.0
2012-11-27 14:35:00,96.81,96.88,96.74,96.84,11900.0,71.5028,71.5545,71.4511,71.525,11900.0
2012-11-27 14:40:00,96.86,96.89,96.78,96.8,21200.0,71.5397,71.5619,71.4806,71.4954,21200.0
2012-11-27 14:45:00,96.8,96.82,96.64,96.76,16500.0,71.4954,71.5102,71.3772,71.4659,16500.0
2012-11-27 14:50:00,96.79,96.84,96.72,96.8,14000.0,71.488,71.525,71.4363,71.4954,14000.0
2012-11-27 14:55:00,96.79,96.95,96.79,96.87,14800.0,71.488,71.6062,71.488,71.5471,14800.0
2012-11-27 15:00:00,96.87,96.94,96.83,96.84,17900.0,71.5471,71.5988,71.5176,71.525,17900.0
2012-11-27 15:05:00,96.83,96.87,96.77,96.85,19300.0,71.5176,71.5471,71.4733,71.5323,19300.0
2012-11-27 15:10:00,96.84,96.88,96.74,96.77,16700.0,71.525,71.5545,71.4511,71.4733,16700.0
2012-11-27 15:15:00,96.77,96.81,96.73,96.74,16300.0,71.4733,71.5028,71.4437,71.4511,16300.0
2012-11-27 15:20:00,96.74,96.8,96.71,96.8,16900.0,71.4511,71.4954,71.4289,71.4954,16900.0
2012-11-27 15:25:00,96.8,96.86,96.7,96.79,20500.0,71.4954,71.5397,71.4216,71.488,20500.0
2012-11-27 15:30:00,96.79,96.81,96.65,96.65,15600.0,71.488,71.5028,71.3846,71.3846,15600.0
2012-11-27 15:35:00,96.65,96.66,96.53,96.56,24000.0,71.3846,71.392,71.296,71.3182,24000.0
2012-11-27 15:40:00,96.57,96.64,96.54,96.63,17900.0,71.3255,71.3772,71.3034,71.3699,17900.0
2012-11-27 15:45:00,96.63,96.72,96.56,96.71,32600.0,71.3699,71.4363,71.3182,71.4289,32600.0
2012-11-27 15:50:00,96.7,96.72,96.5,96.53,68900.0,71.4216,71.4363,71.2738,71.296,68900.0
2012-11-27 15:55:00,96.53,96.54,96.41,96.52,81100.0,71.296,71.3034,71.2074,71.2886,81100.0
2012-11-28 09:30:00,100.44,101.24,100.0,100.96,1492000.0,74.1839,74.7748,73.8589,74.5679,1492000.0
2012-11-28 09:35:00,100.94,101.6,100.72,101.55,815000.0,74.5532,75.0406,74.3907,75.0037,815000.0
2012-11-28 09:40:00,101.57,101.75,101.11,101.11,811800.0,75.0185,75.1514,74.6787,74.6787,811800.0
2012-11-28 09:45:00,101.15,101.32,100.51,100.91,613400.0,74.7083,74.8338,74.2356,74.531,613400.0
2012-11-28 09:50:00,100.93,101.0,100.65,100.98,244000.0,74.5458,74.5975,74.339,74.5827,244000.0
2012-11-28 09:55:00,100.95,101.0,100.75,100.83,296000.0,74.5606,74.5975,74.4128,74.4719,296000.0
2012-11-28 10:00:00,100.84,100.84,100.5,100.73,395000.0,74.4793,74.4793,74.2282,74.3981,395000.0
2012-11-28 10:05:00,100.73,101.0,100.6,100.93,280600.0,74.3981,74.5975,74.3021,74.5458,280600.0
2012-11-28 10:10:00,100.93,100.97,100.81,100.93,189400.0,74.5458,74.5753,74.4572,74.5458,189400.0
2012-11-28 10:15:00,100.93,100.94,100.65,100.83,147400.0,74.5458,74.5532,74.339,74.4719,147400.0
2012-11-28 10:20:00,100.83,100.95,100.63,100.91,148600.0,74.4719,74.5606,74.3242,74.531,148600.0
2012-11-28 10:25:00,100.91,101.0,100.81,100.89,137400.0,74.531,74.5975,74.4572,74.5162,137400.0
2012-11-28 10:30:00,100.87,100.9,100.63,100.73,218600.0,74.5015,74.5236,74.3242,74.3981,218600.0
2012-11-28 10:35:00,100.74,101.19,100.71,101.12,259200.0,74.4055,74.7378,74.3833,74.6861,259200.0
2012-11-28 10:40:00,101.12,101.33,101.02,101.06,165200.0,74.6861,74.8412,74.6123,74.6418,165200.0
2012-11-28 10:45:00,101.05,101.24,101.04,101.18,156000.0,74.6344,74.7748,74.627,74.7304,156000.0
2012-11-28 10:50:00,101.18,101.2,101.0,101.03,176400.0,74.7304,74.7452,74.5975,74.6196,176400.0
2012-11-28 10:55:00,101.02,101.02,100.66,100.8,282200.0,74.6123,74.6123,74.3464,74.4498,282200.0
2012-11-28 11:00:00,100.8,100.9,100.65,100.9,514000.0,74.4498,74.5236,74.339,74.5236,514000.0
2012-11-28 11:05:00,100.89,100.91,100.75,100.86,285800.0,74.5162,74.531,74.4128,74.4941,285800.0
2012-11-28 11:10:00,100.86,101.01,100.86,100.95,149000.0,74.4941,74.6049,74.4941,74.5606,149000.0
2012-11-28 11:15:00,100.95,101.16,100.88,101.14,205600.0,74.5606,74.7157,74.5089,74.7009,205600.0
2012-11-28 11:20:00,101.13,101.22,100.95,100.98,134600.0,74.6935,74.76,74.5606,74.5827,134600.0
2012-11-28 11:25:00,100.98,101.04,100.92,101.0,137800.0,74.5827,74.627,74.5384,74.5975,137800.0
2012-11-28 11:30:00,101.01,101.02,100.93,100.94,82700.0,74.6049,74.6123,74.5458,74.5532,82700.0
2012-11-28 11:35:00,100.94,101.13,100.91,101.1,106400.0,74.5532,74.6935,74.531,74.6713,106400.0
2012-11-28 11:40:00,101.09,101.14,100.97,101.04,91800.0,74.664,74.7009,74.5753,74.627,91800.0
2012-11-28 11:45:00,101.02,101.04,100.91,100.99,92400.0,74.6123,74.627,74.531,74.5901,92400.0
2012-11-28 11:50:00,101.01,101.06,100.98,101.04,42200.0,74.6049,74.6418,74.5827,74.627,42200.0
2012-11-28 11:55:00,101.05,101.16,101.0,101.04,113000.0,74.6344,74.7157,74.5975,74.627,113000.0
2012-11-28 12:00:00,101.03,101.04,100.78,100.8,284600.0,74.6196,74.627,74.435,74.4498,284600.0
2012-11-28 12:05:00,100.82,100.82,100.63,100.79,187200.0,74.4645,74.4645,74.3242,74.4424,187200.0
2012-11-28 12:10:00,100.77,101.13,100.74,101.0,127400.0,74.4276,74.6935,74.4055,74.5975,127400.0
2012-11-28 12:15:00,101.02,101.38,100.99,101.18,126600.0,74.6123,74.8782,74.5901,74.7304,126600.0
2012-11-28 12:20:00,101.19,101.28,101.11,101.26,93200.0,74.7378,74.8043,74.6787,74.7895,93200.0
2012-11-28 12:25:00,101.26,101.51,101.22,101.46,144200.0,74.7895,74.9742,74.76,74.9372,144200.0
2012-11-28 12:30:00,101.46,101.69,101.42,101.62,192800.0,74.9372,75.1071,74.9077,75.0554,192800.0
2012-11-28 12:35:00,101.63,101.84,101.59,101.82,212600.0,75.0628,75.2179,75.0333,75.2031,212600.0
2012-11-28 12:40:00,101.81,102.14,101.78,102.05,421000.0,75.1957,75.4395,75.1736,75.373,421000.0
2012-11-28 12:45:00,102.02,102.04,101.78,101.8,237600.0,75.3509,75.3656,75.1736,75.1884,237600.0
2012-11-28 12:50:00,101.81,101.83,100.7,101.74,351800.0,75.1957,75.2105,74.3759,75.144,351800.0
2012-11-28 12:55:00,101.78,101.78,101.57,101.65,117600.0,75.1736,75.1736,75.0185,75.0776,117600.0
2012-11-28 13:00:00,101.64,101.82,101.64,101.78,128800.0,75.0702,75.2031,75.0702,75.1736,128800.0
2012-11-28 13:05:00,101.78,101.93,101.72,101.88,80200.0,75.1736,75.2844,75.1293,75.2474,80200.0
2012-11-28 13:10:00,101.88,101.97,101.87,101.96,106800.0,75.2474,75.3139,75.2401,75.3065,106800.0
2012-11-28 13:15:00,101.96,102.09,101.87,101.89,221800.0,75.3065,75.4026,75.2401,75.2548,221800.0
2012-11-28 13:20:00,101.9,101.9,101.61,101.76,173600.0,75.2622,75.2622,75.048,75.1588,173600.0
2012-11-28 13:25:00,101.76,101.78,101.65,101.76,79600.0,75.1588,75.1736,75.0776,75.1588,79600.0
2012-11-28 13:30:00,101.76,101.99,101.73,101.98,147600.0,75.1588,75.3287,75.1367,75.3213,147600.0
2012-11-28 13:35:00,101.97,102.23,101.96,102.09,146400.0,75.3139,75.506,75.3065,75.4026,146400.0
2012-11-28 13:40:00,102.09,102.11,101.99,102.06,157400.0,75.4026,75.4173,75.3287,75.3804,157400.0
2012-11-28 13:45:00,102.04,102.07,101.98,102.0,137000.0,75.3656,75.3878,75.3213,75.3361,137000.0
2012-11-28 13:50:00,102.01,102.08,101.97,102.03,99000.0,75.3435,75.3952,75.3139,75.3582,99000.0
2012-11-28 13:55:00,102.03,102.04,101.87,101.93,107600.0,75.3582,75.3656,75.2401,75.2844,107600.0
2012-11-28 14:00:00,101.93,101.98,101.87,101.87,203200.0,75.2844,75.3213,75.2401,75.2401,203200.0
2012-11-28 14:05:00,101.87,101.89,101.72,101.87,125000.0,75.2401,75.2548,75.1293,75.2401,125000.0
2012-11-28 14:10:00,101.86,101.9,101.76,101.83,239400.0,75.2327,75.2622,75.1588,75.2105,239400.0
2012-11-28 14:15:00,101.83,101.89,101.82,101.89,245400.0,75.2105,75.2548,75.2031,75.2548,245400.0
2012-11-28 14:20:00,101.88,101.98,101.83,101.97,133600.0,75.2474,75.3213,75.2105,75.3139,133600.0
2012-11-28 14:25:00,101.98,102.12,101.98,102.01,97000.0,75.3213,75.4247,75.3213,75.3435,97000.0
2012-11-28 14:30:00,102.01,102.12,102.0,102.07,113200.0,75.3435,75.4247,75.3361,75.3878,113200.0
2012-11-28 14:35:00,102.07,102.07,101.89,101.9,105000.0,75.3878,75.3878,75.2548,75.2622,105000.0
2012-11-28 14:40:00,101.9,102.11,101.88,102.09,120600.0,75.2622,75.4173,75.2474,75.4026,120600.0
2012-11-28 14:45:00,102.09,102.25,102.09,102.2,151200.0,75.4026,75.5207,75.4026,75.4838,151200.0
2012-11-28 14:50:00,102.2,102.22,101.98,102.1,229200.0,75.4838,75.4986,75.3213,75.4099,229200.0
2012-11-28 14:55:00,102.1,102.24,102.09,102.18,113400.0,75.4099,75.5133,75.4026,75.469,113400.0
2012-11-28 15:00:00,102.18,102.2,102.14,102.17,114400.0,75.469,75.4838,75.4395,75.4616,114400.0
2012-11-28 15:05:00,102.17,102.26,102.16,102.23,128200.0,75.4616,75.5281,75.4543,75.506,128200.0
2012-11-28 15:10:00,102.23,102.35,102.21,102.34,157800.0,75.506,75.5946,75.4912,75.5872,157800.0
2012-11-28 15:15:00,102.35,102.39,102.29,102.32,190400.0,75.5946,75.6241,75.5503,75.5724,190400.0
2012-11-28 15:20:00,102.33,102.48,102.33,102.41,175800.0,75.5798,75.6906,75.5798,75.6389,175800.0
2012-11-28 15:25:00,102.41,102.55,102.41,102.55,203400.0,75.6389,75.7423,75.6389,75.7423,203400.0
2012-11-28 15:30:00,102.56,102.62,102.5,102.51,210000.0,75.7497,75.794,75.7054,75.7128,210000.0
2012-11-28 15:35:00,102.51,102.6,102.49,102.52,232400.0,75.7128,75.7792,75.698,75.7201,232400.0
2012-11-28 15:40:00,102.52,102.53,102.35,102.35,287600.0,75.7201,75.7275,75.5946,75.5946,287600.0
2012-11-28 15:45:00,102.35,102.4,102.1,102.11,444400.0,75.5946,75.6315,75.4099,75.4173,444400.0
2012-11-28 15:50:00,102.11,102.48,102.1,102.47,536600.0,75.4173,75.6906,75.4099,75.6832,536600.0
2012-11-28 15:55:00,102.47,102.58,102.31,102.57,842800.0,75.6832,75.7645,75.565,75.7571,842800.0
2012-11-29 09:30:00,103.09,103.21,102.7,102.73,340100.0,76.1411,76.2298,75.8531,75.8752,340100.0
2012-11-29 09:35:00,102.73,102.78,102.6,102.67,193000.0,75.8752,75.9122,75.7792,75.8309,193000.0
2012-11-29 09:40:00,102.7,103.01,102.59,102.97,208000.0,75.8531,76.0821,75.7718,76.0525,208000.0
2012-11-29 09:45:00,102.95,103.0,102.32,102.32,118800.0,76.0377,76.0747,75.5724,75.5724,118800.0
2012-11-29 09:50:00,102.32,102.4,102.25,102.26,51600.0,75.5724,75.6315,75.5207,75.5281,51600.0
2012-11-29 09:55:00,102.27,102.35,102.17,102.32,145900.0,75.5355,75.5946,75.4616,75.5724,145900.0
2012-11-29 10:00:00,102.33,102.5,102.23,102.25,80600.0,75.5798,75.7054,75.506,75.5207,80600.0
2012-11-29 10:05:00,102.23,102.38,102.23,102.32,52000.0,75.506,75.6167,75.506,75.5724,52000.0
2012-11-29 10:10:00,102.32,102.37,102.23,102.3,114800.0,75.5724,75.6094,75.506,75.5577,114800.0
2012-11-29 10:15:00,102.32,102.37,102.13,102.15,84700.0,75.5724,75.6094,75.4321,75.4469,84700.0
2012-11-29 10:20:00,102.15,102.17,102.04,102.05,110800.0,75.4469,75.4616,75.3656,75.373,110800.0
2012-11-29 10:25:00,102.06,102.07,101.96,101.98,77800.0,75.3804,75.3878,75.3065,75.3213,77800.0
2012-11-29 10:30:00,101.96,102.0,101.71,101.78,99100.0,75.3065,75.3361,75.1219,75.1736,99100.0
2012-11-29 10:35:00,101.78,101.79,101.71,101.75,53900.0,75.1736,75.181,75.1219,75.1514,53900.0
2012-11-29 10:40:00,101.76,101.87,101.7,101.87,57400.0,75.1588,75.2401,75.1145,75.2401,57400.0
2012-11-29 10:45:00,101.87,102.08,101.85,102.05,84400.0,75.2401,75.3952,75.2253,75.373,84400.0
2012-11-29 10:50:00,102.03,102.07,101.83,101.88,80300.0,75.3582,75.3878,75.2105,75.2474,80300.0
2012-11-29 10:55:00,101.86,101.88,101.78,101.85,42500.0,75.2327,75.2474,75.1736,75.2253,42500.0
2012-11-29 11:00:00,101.84,102.18,101.8,102.18,57100.0,75.2179,75.469,75.1884,75.469,57100.0
2012-11-29 11:05:00,102.18,102.27,102.12,102.14,38600.0,75.469,75.5355,75.4247,75.4395,38600.0
2012-11-29 11:10:00,102.15,102.21,102.08,102.13,44100.0,75.4469,75.4912,75.3952,75.4321,44100.0
2012-11-29 11:15:00,102.12,102.17,102.01,102.12,67200.0,75.4247,75.4616,75.3435,75.4247,67200.0
2012-11-29 11:20:00,102.12,102.13,102.04,102.06,50800.0,75.4247,75.4321,75.3656,75.3804,50800.0
2012-11-29 11:25:00,102.06,102.1,102.01,102.04,57000.0,75.3804,75.4099,75.3435,75.3656,57000.0
2012-11-29 11:30:00,102.04,102.22,102.04,102.21,54400.0,75.3656,75.4986,75.3656,75.4912,54400.0
2012-11-29 11:35:00,102.22,102.31,102.17,102.3,38100.0,75.4986,75.565,75.4616,75.5577,38100.0
2012-11-29 11:40:00,102.31,102.4,102.07,102.22,96200.0,75.565,75.6315,75.3878,75.4986,96200.0
2012-11-29 11:45:00,102.2,102.35,102.16,102.27,81300.0,75.4838,75.5946,75.4543,75.5355,81300.0
2012-11-29 11:50:00,102.28,102.37,102.23,102.34,49000.0,75.5429,75.6094,75.506,75.5872,49000.0
2012-11-29 11:55:00,102.34,102.45,102.26,102.29,52800.0,75.5872,75.6684,75.5281,75.5503,52800.0
2012-11-29 12:00:00,102.29,102.32,102.17,102.17,65900.0,75.5503,75.5724,75.4616,75.4616,65900.0
2012-11-29 12:05:00,102.17,102.2,102.04,102.16,68900.0,75.4616,75.4838,75.3656,75.4543,68900.0
2012-11-29 12:10:00,102.14,102.36,102.13,102.3,51600.0,75.4395,75.602,75.4321,75.5577,51600.0
2012-11-29 12:15:00,102.32,102.43,102.24,102.27,40000.0,75.5724,75.6537,75.5133,75.5355,40000.0
2012-11-29 12:20:00,102.28,102.34,102.22,102.29,35700.0,75.5429,75.5872,75.4986,75.5503,35700.0
2012-11-29 12:25:00,102.3,102.37,102.22,102.23,35100.0,75.5577,75.6094,75.4986,75.506,35100.0
2012-11-29 12:30:00,102.22,102.24,102.18,102.22,63900.0,75.4986,75.5133,75.469,75.4986,63900.0
2012-11-29 12:35:00,102.23,102.36,102.16,102.35,68200.0,75.506,75.602,75.4543,75.5946,68200.0
2012-11-29 12:40:00,102.36,102.39,102.16,102.17,34300.0,75.602,75.6241,75.4543,75.4616,34300.0
2012-11-29 12:45:00,102.17,102.28,102.16,102.23,33300.0,75.4616,75.5429,75.4543,75.506,33300.0
2012-11-29 12:50:00,102.22,102.3,102.14,102.15,41200.0,75.4986,75.5577,75.4395,75.4469,41200.0
2012-11-29 12:55:00,102.15,102.18,102.08,102.13,52400.0,75.4469,75.469,75.3952,75.4321,52400.0
2012-11-29 13:00:00,102.13,102.21,102.05,102.11,41100.0,75.4321,75.4912,75.373,75.4173,41100.0
2012-11-29 13:05:00,102.13,102.14,101.89,101.97,88500.0,75.4321,75.4395,75.2548,75.3139,88500.0
2012-11-29 13:10:00,101.98,102.0,101.93,101.95,56500.0,75.3213,75.3361,75.2844,75.2992,56500.0
2012-11-29 13:15:00,101.96,102.02,101.95,101.97,51900.0,75.3065,75.3509,75.2992,75.3139,51900.0
2012-11-29 13:20:00,101.99,102.1,101.98,102.01,45500.0,75.3287,75.4099,75.3213,75.3435,45500.0
2012-11-29 13:25:00,102.02,102.09,101.97,101.99,46700.0,75.3509,75.4026,75.3139,75.3287,46700.0
2012-11-29 13:30:00,102.0,102.16,101.99,102.11,59800.0,75.3361,75.4543,75.3287,75.4173,59800.0
2012-11-29 13:35:00,102.13,102.19,102.04,102.05,370500.0,75.4321,75.4764,75.3656,75.373,370500.0
2012-11-29 13:40:00,102.04,102.06,101.97,102.0,44200.0,75.3656,75.3804,75.3139,75.3361,44200.0
2012-11-29 13:45:00,102.01,102.05,101.98,102.01,34300.0,75.3435,75.373,75.3213,75.3435,34300.0
2012-11-29 13:50:00,102.01,102.04,101.97,101.98,40800.0,75.3435,75.3656,75.3139,75.3213,40800.0
2012-11-29 13:55:00,101.99,102.07,101.96,101.99,47000.0,75.3287,75.3878,75.3065,75.3287,47000.0
2012-11-29 14:00:00,101.99,102.06,101.92,101.92,72200.0,75.3287,75.3804,75.277,75.277,72200.0
2012-11-29 14:05:00,101.91,101.91,101.72,101.76,86800.0,75.2696,75.2696,75.1293,75.1588,86800.0
2012-11-29 14:10:00,101.76,101.78,101.67,101.69,36200.0,75.1588,75.1736,75.0923,75.1071,36200.0
2012-11-29 14:15:00,101.68,101.7,101.62,101.64,32800.0,75.0997,75.1145,75.0554,75.0702,32800.0
2012-11-29 14:20:00,101.65,101.83,101.65,101.82,49800.0,75.0776,75.2105,75.0776,75.2031,49800.0
2012-11-29 14:25:00,101.82,101.86,101.79,101.79,28300.0,75.2031,75.2327,75.181,75.181,28300.0
2012-11-29 14:30:00,101.8,101.92,101.8,101.89,33000.0,75.1884,75.277,75.1884,75.2548,33000.0
2012-11-29 14:35:00,101.91,102.04,101.9,101.95,51100.0,75.2696,75.3656,75.2622,75.2992,51100.0
2012-11-29 14:40:00,101.97,102.11,101.95,102.0,177800.0,75.3139,75.4173,75.2992,75.3361,177800.0
2012-11-29 14:45:00,102.01,102.04,101.97,101.97,59700.0,75.3435,75.3656,75.3139,75.3139,59700.0
2012-11-29 14:50:00,101.98,102.03,101.94,102.01,54200.0,75.3213,75.3582,75.2918,75.3435,54200.0
2012-11-29 14:55:00,102.01,102.04,101.93,101.93,43300.0,75.3435,75.3656,75.2844,75.2844,43300.0
2012-11-29 15:00:00,101.93,101.96,101.86,101.88,39700.0,75.2844,75.3065,75.2327,75.2474,39700.0
2012-11-29 15:05:00,101.89,101.89,101.81,101.83,46900.0,75.2548,75.2548,75.1957,75.2105,46900.0
2012-11-29 15:10:00,101.84,101.85,101.76,101.77,61400.0,75.2179,75.2253,75.1588,75.1662,61400.0
2012-11-29 15:15:00,101.78,101.82,101.78,101.78,29800.0,75.1736,75.2031,75.1736,75.1736,29800.0
2012-11-29 15:20:00,101.79,101.83,101.71,101.72,157800.0,75.181,75.2105,75.1219,75.1293,157800.0
2012-11-29 15:25:00,101.73,101.77,101.63,101.64,66900.0,75.1367,75.1662,75.0628,75.0702,66900.0
2012-11-29 15:30:00,101.64,101.71,101.56,101.71,66800.0,75.0702,75.1219,75.0111,75.1219,66800.0
2012-11-29 15:35:00,101.7,101.75,101.64,101.7,62400.0,75.1145,75.1514,75.0702,75.1145,62400.0
2012-11-29 15:40:00,101.7,101.87,101.69,101.78,211000.0,75.1145,75.2401,75.1071,75.1736,211000.0
2012-11-29 15:45:00,101.79,101.81,101.7,101.75,93000.0,75.181,75.1957,75.1145,75.1514,93000.0
2012-11-29 15:50:00,101.75,101.82,101.71,101.72,100800.0,75.1514,75.2031,75.1219,75.1293,100800.0
2012-11-29 15:55:00,101.72,101.9,101.69,101.87,168900.0,75.1293,75.2622,75.1071,75.2401,168900.0
2012-11-30 09:30:00,102.48,102.57,101.8,101.86,116600.0,75.6906,75.7571,75.1884,75.2327,116600.0
2012-11-30 09:35:00,101.9,101.9,101.75,101.84,54800.0,75.2622,75.2622,75.1514,75.2179,54800.0
2012-11-30 09:40:00,101.84,101.92,101.66,101.81,75900.0,75.2179,75.277,75.085,75.1957,75900.0
2012-11-30 09:45:00,101.82,101.98,101.76,101.94,73400.0,75.2031,75.3213,75.1588,75.2918,73400.0
2012-11-30 09:50:00,101.92,102.24,101.9,102.15,44200.0,75.277,75.5133,75.2622,75.4469,44200.0
2012-11-30 09:55:00,102.14,102.15,101.99,102.04,51100.0,75.4395,75.4469,75.3287,75.3656,51100.0
2012-11-30 10:00:00,102.02,102.15,101.99,102.12,47300.0,75.3509,75.4469,75.3287,75.4247,47300.0
2012-11-30 10:05:00,102.07,102.24,102.07,102.17,32500.0,75.3878,75.5133,75.3878,75.4616,32500.0
2012-11-30 10:10:00,102.18,102.29,102.12,102.22,71500.0,75.469,75.5503,75.4247,75.4986,71500.0
2012-11-30 10:15:00,102.23,102.25,102.17,102.22,41800.0,75.506,75.5207,75.4616,75.4986,41800.0
2012-11-30 10:20:00,102.21,102.39,102.2,102.32,34800.0,75.4912,75.6241,75.4838,75.5724,34800.0
2012-11-30 10:25:00,102.33,102.56,102.33,102.51,46100.0,75.5798,75.7497,75.5798,75.7128,46100.0
2012-11-30 10:30:00,102.51,102.76,102.49,102.75,50800.0,75.7128,75.8974,75.698,75.89,50800.0
2012-11-30 10:35:00,102.75,102.83,102.73,102.8,44400.0,75.89,75.9491,75.8752,75.927,44400.0
2012-11-30 10:40:00,102.81,102.81,102.67,102.73,42300.0,75.9343,75.9343,75.8309,75.8752,42300.0
2012-11-30 10:45:00,102.73,102.86,102.66,102.66,36100.0,75.8752,75.9713,75.8235,75.8235,36100.0
2012-11-30 10:50:00,102.68,102.76,102.62,102.72,30400.0,75.8383,75.8974,75.794,75.8679,30400.0
2012-11-30 10:55:00,102.72,102.77,102.6,102.77,33200.0,75.8679,75.9048,75.7792,75.9048,33200.0
2012-11-30 11:00:00,102.75,102.93,102.75,102.92,49900.0,75.89,76.023,75.89,76.0156,49900.0
2012-11-30 11:05:00,102.91,102.93,102.87,102.93,43400.0,76.0082,76.023,75.9787,76.023,43400.0
2012-11-30 11:10:00,102.91,102.93,102.88,102.91,17800.0,76.0082,76.023,75.986,76.0082,17800.0
2012-11-30 11:15:00,102.91,102.96,102.9,102.91,37000.0,76.0082,76.0451,76.0008,76.0082,37000.0
2012-11-30 11:20:00,102.91,102.95,102.83,102.95,30300.0,76.0082,76.0377,75.9491,76.0377,30300.0
2012-11-30 11:25:00,102.93,103.25,102.9,103.05,147900.0,76.023,76.2593,76.0008,76.1116,147900.0
2012-11-30 11:30:00,103.04,103.15,102.95,103.11,39100.0,76.1042,76.1855,76.0377,76.1559,39100.0
2012-11-30 11:35:00,103.12,103.5,103.1,103.5,84600.0,76.1633,76.444,76.1485,76.444,84600.0
2012-11-30 11:40:00,103.5,103.51,103.41,103.49,69300.0,76.444,76.4513,76.3775,76.4366,69300.0
2012-11-30 11:45:00,103.49,103.7,103.46,103.68,61200.0,76.4366,76.5917,76.4144,76.5769,61200.0
2012-11-30 11:50:00,103.67,103.75,103.63,103.71,77600.0,76.5695,76.6286,76.54,76.5991,77600.0
2012-11-30 11:55:00,103.72,103.73,103.67,103.73,54000.0,76.6065,76.6138,76.5695,76.6138,54000.0
2012-11-30 12:00:00,103.75,103.85,103.74,103.8,62600.0,76.6286,76.7025,76.6212,76.6655,62600.0
2012-11-30 12:05:00,103.81,103.84,103.79,103.81,44200.0,76.6729,76.6951,76.6582,76.6729,44200.0
2012-11-30 12:10:00,103.81,104.0,103.79,104.0,84600.0,76.6729,76.8133,76.6582,76.8133,84600.0
2012-11-30 12:15:00,103.99,104.17,103.99,104.13,73400.0,76.8059,76.9388,76.8059,76.9093,73400.0
2012-11-30 12:20:00,104.12,104.28,104.11,104.28,57300.0,76.9019,77.0201,76.8945,77.0201,57300.0
2012-11-30 12:25:00,104.27,104.5,104.26,104.31,109800.0,77.0127,77.1826,77.0053,77.0422,109800.0
2012-11-30 12:30:00,104.33,104.39,104.22,104.3,62500.0,77.057,77.1013,76.9757,77.0348,62500.0
2012-11-30 12:35:00,104.3,104.4,104.26,104.27,42500.0,77.0348,77.1087,77.0053,77.0127,42500.0
2012-11-30 12:40:00,104.28,104.35,104.18,104.23,33800.0,77.0201,77.0718,76.9462,76.9831,33800.0
2012-11-30 12:45:00,104.24,104.33,104.15,104.27,52800.0,76.9905,77.057,76.924,77.0127,52800.0
2012-11-30 12:50:00,104.27,104.28,104.0,104.14,91100.0,77.0127,77.0201,76.8133,76.9167,91100.0
2012-11-30 12:55:00,104.13,104.19,104.08,104.16,33500.0,76.9093,76.9536,76.8723,76.9314,33500.0
2012-11-30 13:00:00,104.15,104.29,104.1,104.22,36200.0,76.924,77.0274,76.8871,76.9757,36200.0
2012-11-30 13:05:00,104.26,104.26,104.17,104.2,16800.0,77.0053,77.0053,76.9388,76.961,16800.0
2012-11-30 13:10:00,104.2,104.21,104.11,104.18,37600.0,76.961,76.9684,76.8945,76.9462,37600.0
2012-11-30 13:15:00,104.17,104.2,104.14,104.15,24600.0,76.9388,76.961,76.9167,76.924,24600.0
2012-11-30 13:20:00,104.16,104.28,104.14,104.28,35300.0,76.9314,77.0201,76.9167,77.0201,35300.0
2012-11-30 13:25:00,104.27,104.29,104.19,104.29,31100.0,77.0127,77.0274,76.9536,77.0274,31100.0
2012-11-30 13:30:00,104.29,104.3,104.14,104.15,34500.0,77.0274,77.0348,76.9167,76.924,34500.0
2012-11-30 13:35:00,104.16,104.2,104.12,104.13,20800.0,76.9314,76.961,76.9019,76.9093,20800.0
2012-11-30 13:40:00,104.13,104.2,104.12,104.16,16700.0,76.9093,76.961,76.9019,76.9314,16700.0
2012-11-30 13:45:00,104.16,104.19,104.12,104.19,31300.0,76.9314,76.9536,76.9019,76.9536,31300.0
2012-11-30 13:50:00,104.19,104.19,104.12,104.13,19600.0,76.9536,76.9536,76.9019,76.9093,19600.0
2012-11-30 13:55:00,104.13,104.17,104.1,104.15,22600.0,76.9093,76.9388,76.8871,76.924,22600.0
2012-11-30 14:00:00,104.14,104.2,104.08,104.17,28000.0,76.9167,76.961,76.8723,76.9388,28000.0
2012-11-30 14:05:00,104.17,104.2,104.15,104.15,48400.0,76.9388,76.961,76.924,76.924,48400.0
2012-11-30 14:10:00,104.16,104.16,104.07,104.12,30200.0,76.9314,76.9314,76.865,76.9019,30200.0
2012-11-30 14:15:00,104.11,104.13,103.99,104.03,93200.0,76.8945,76.9093,76.8059,76.8354,93200.0
2012-11-30 14:20:00,104.04,104.12,104.01,104.12,23800.0,76.8428,76.9019,76.8206,76.9019,23800.0
2012-11-30 14:25:00,104.12,104.14,104.05,104.08,44900.0,76.9019,76.9167,76.8502,76.8723,44900.0
2012-11-30 14:30:00,104.09,104.1,104.05,104.06,19400.0,76.8797,76.8871,76.8502,76.8576,19400.0
2012-11-30 14:35:00,104.06,104.09,104.0,104.03,27300.0,76.8576,76.8797,76.8133,76.8354,27300.0
2012-11-30 14:40:00,104.04,104.04,103.85,103.85,97700.0,76.8428,76.8428,76.7025,76.7025,97700.0
2012-11-30 14:45:00,103.86,103.88,103.77,103.87,55100.0,76.7099,76.7246,76.6434,76.7172,55100.0
2012-11-30 14:50:00,103.84,103.92,103.81,103.9,23300.0,76.6951,76.7542,76.6729,76.7394,23300.0
2012-11-30 14:55:00,103.91,103.94,103.83,103.86,16400.0,76.7468,76.7689,76.6877,76.7099,16400.0
2012-11-30 15:00:00,103.86,103.86,103.69,103.84,33500.0,76.7099,76.7099,76.5843,76.6951,33500.0
2012-11-30 15:05:00,103.85,103.85,103.64,103.68,57700.0,76.7025,76.7025,76.5474,76.5769,57700.0
2012-11-30 15:10:00,103.69,103.71,103.56,103.6,62600.0,76.5843,76.5991,76.4883,76.5178,62600.0
2012-11-30 15:15:00,103.59,103.62,103.45,103.48,52500.0,76.5104,76.5326,76.407,76.4292,52500.0
2012-11-30 15:20:00,103.49,103.56,103.48,103.49,43700.0,76.4366,76.4883,76.4292,76.4366,43700.0
2012-11-30 15:25:00,103.48,103.51,103.43,103.49,37800.0,76.4292,76.4513,76.3923,76.4366,37800.0
2012-11-30 15:30:00,103.5,103.57,103.46,103.55,39200.0,76.444,76.4957,76.4144,76.4809,39200.0
2012-11-30 15:35:00,103.55,103.73,103.54,103.7,60700.0,76.4809,76.6138,76.4735,76.5917,60700.0
2012-11-30 15:40:00,103.7,103.74,103.6,103.67,61100.0,76.5917,76.6212,76.5178,76.5695,61100.0
2012-11-30 15:45:00,103.67,103.92,103.62,103.87,107100.0,76.5695,76.7542,76.5326,76.7172,107100.0
2012-11-30 15:50:00,103.85,104.06,103.78,104.06,131300.0,76.7025,76.8576,76.6508,76.8576,131300.0
2012-11-30 15:55:00,104.03,104.1,103.86,104.03,265100.0,76.8354,76.8871,76.7099,76.8354,265100.0
2012-12-03 09:30:00,104.83,104.83,103.9,103.94,173000.0,77.4263,77.4263,76.7394,76.7689,173000.0
2012-12-03 09:35:00,103.93,104.31,103.92,104.21,58200.0,76.7616,77.0422,76.7542,76.9684,58200.0
2012-12-03 09:40:00,104.23,104.39,104.21,104.34,108600.0,76.9831,77.1013,76.9684,77.0644,108600.0
2012-12-03 09:45:00,104.3,104.61,104.3,104.51,74100.0,77.0348,77.2638,77.0348,77.1899,74100.0
2012-12-03 09:50:00,104.5,104.51,104.38,104.43,54200.0,77.1826,77.1899,77.0939,77.1309,54200.0
2012-12-03 09:55:00,104.46,104.71,104.4,104.62,48600.0,77.153,77.3377,77.1087,77.2712,48600.0
2012-12-03 10:00:00,104.58,104.71,104.53,104.62,147400.0,77.2416,77.3377,77.2047,77.2712,147400.0
2012-12-03 10:05:00,104.62,104.71,104.61,104.67,53000.0,77.2712,77.3377,77.2638,77.3081,53000.0
2012-12-03 10:10:00,104.67,104.75,104.61,104.64,49800.0,77.3081,77.3672,77.2638,77.286,49800.0
2012-12-03 10:15:00,104.64,104.7,104.61,104.62,46500.0,77.286,77.3303,77.2638,77.2712,46500.0
2012-12-03 10:20:00,104.62,104.64,104.47,104.59,86000.0,77.2712,77.286,77.1604,77.249,86000.0
2012-12-03 10:25:00,104.59,104.59,104.35,104.36,60300.0,77.249,77.249,77.0718,77.0791,60300.0
2012-12-03 10:30:00,104.37,104.54,104.25,104.33,61500.0,77.0865,77.2121,76.9979,77.057,61500.0
2012-12-03 10:35:00,104.33,104.33,104.12,104.22,69000.0,77.057,77.057,76.9019,76.9757,69000.0
2012-12-03 10:40:00,104.24,104.33,104.23,104.28,25100.0,76.9905,77.057,76.9831,77.0201,25100.0
2012-12-03 10:45:00,104.28,104.28,104.2,104.23,38900.0,77.0201,77.0201,76.961,76.9831,38900.0
2012-12-03 10:50:00,104.23,104.36,104.12,104.18,71600.0,76.9831,77.0791,76.9019,76.9462,71600.0
2012-12-03 10:55:00,104.18,104.19,104.06,104.12,56200.0,76.9462,76.9536,76.8576,76.9019,56200.0
2012-12-03 11:00:00,104.12,104.12,104.07,104.07,47000.0,76.9019,76.9019,76.865,76.865,47000.0
2012-12-03 11:05:00,104.08,104.15,104.07,104.13,32500.0,76.8723,76.924,76.865,76.9093,32500.0
2012-12-03 11:10:00,104.12,104.21,104.12,104.2,81600.0,76.9019,76.9684,76.9019,76.961,81600.0
2012-12-03 11:15:00,104.19,104.26,104.16,104.26,49400.0,76.9536,77.0053,76.9314,77.0053,49400.0
2012-12-03 11:20:00,104.26,104.28,104.23,104.26,42100.0,77.0053,77.0201,76.9831,77.0053,42100.0
2012-12-03 11:25:00,104.27,104.42,104.24,104.4,45500.0,77.0127,77.1235,76.9905,77.1087,45500.0
2012-12-03 11:30:00,104.4,104.41,104.26,104.26,67400.0,77.1087,77.1161,77.0053,77.0053,67400.0
2012-12-03 11:35:00,104.26,104.26,104.08,104.1,25700.0,77.0053,77.0053,76.8723,76.8871,25700.0
2012-12-03 11:40:00,104.13,104.17,104.06,104.09,31600.0,76.9093,76.9388,76.8576,76.8797,31600.0
2012-12-03 11:45:00,104.08,104.21,104.08,104.15,20500.0,76.8723,76.9684,76.8723,76.924,20500.0
2012-12-03 11:50:00,104.16,104.29,104.15,104.29,28000.0,76.9314,77.0274,76.924,77.0274,28000.0
2012-12-03 11:55:00,104.29,104.46,104.28,104.45,36400.0,77.0274,77.153,77.0201,77.1456,36400.0
2012-12-03 12:00:00,104.45,104.47,104.34,104.4,21100.0,77.1456,77.1604,77.0644,77.1087,21100.0
2012-12-03 12:05:00,104.4,104.52,104.39,104.5,27800.0,77.1087,77.1973,77.1013,77.1826,27800.0
2012-12-03 12:10:00,104.51,104.58,104.5,104.54,34200.0,77.1899,77.2416,77.1826,77.2121,34200.0
2012-12-03 12:15:00,104.54,104.56,104.46,104.52,34700.0,77.2121,77.2269,77.153,77.1973,34700.0
2012-12-03 12:20:00,104.53,104.55,104.47,104.49,16400.0,77.2047,77.2195,77.1604,77.1752,16400.0
2012-12-03 12:25:00,104.48,104.6,104.46,104.58,54200.0,77.1678,77.2564,77.153,77.2416,54200.0
2012-12-03 12:30:00,104.57,104.6,104.46,104.53,27700.0,77.2343,77.2564,77.153,77.2047,27700.0
2012-12-03 12:35:00,104.51,104.58,104.49,104.52,16600.0,77.1899,77.2416,77.1752,77.1973,16600.0
2012-12-03 12:40:00,104.51,104.52,104.32,104.44,26800.0,77.1899,77.1973,77.0496,77.1382,26800.0
2012-12-03 12:45:00,104.43,104.47,104.39,104.41,21800.0,77.1309,77.1604,77.1013,77.1161,21800.0
2012-12-03 12:50:00,104.39,104.45,104.38,104.39,21500.0,77.1013,77.1456,77.0939,77.1013,21500.0
2012-12-03 12:55:00,104.39,104.4,104.32,104.37,14500.0,77.1013,77.1087,77.0496,77.0865,14500.0
2012-12-03 13:00:00,104.36,104.36,104.24,104.27,34200.0,77.0791,77.0791,76.9905,77.0127,34200.0
2012-12-03 13:05:00,104.25,104.32,104.23,104.3,21000.0,76.9979,77.0496,76.9831,77.0348,21000.0
2012-12-03 13:10:00,104.3,104.42,104.3,104.42,20100.0,77.0348,77.1235,77.0348,77.1235,20100.0
2012-12-03 13:15:00,104.42,104.71,104.39,104.7,70700.0,77.1235,77.3377,77.1013,77.3303,70700.0
2012-12-03 13:20:00,104.7,104.75,104.61,104.61,27000.0,77.3303,77.3672,77.2638,77.2638,27000.0
2012-12-03 13:25:00,104.62,104.73,104.6,104.73,25100.0,77.2712,77.3524,77.2564,77.3524,25100.0
2012-12-03 13:30:00,104.73,104.73,104.53,104.55,30400.0,77.3524,77.3524,77.2047,77.2195,30400.0
2012-12-03 13:35:00,104.56,104.6,104.47,104.47,52100.0,77.2269,77.2564,77.1604,77.1604,52100.0
2012-12-03 13:40:00,104.47,104.52,104.45,104.46,25500.0,77.1604,77.1973,77.1456,77.153,25500.0
2012-12-03 13:45:00,104.45,104.52,104.44,104.47,28300.0,77.1456,77.1973,77.1382,77.1604,28300.0
2012-12-03 13:50:00,104.48,104.51,104.45,104.49,12900.0,77.1678,77.1899,77.1456,77.1752,12900.0
2012-12-03 13:55:00,104.5,104.53,104.48,104.5,18500.0,77.1826,77.2047,77.1678,77.1826,18500.0
2012-12-03 14:00:00,104.5,104.5,104.44,104.47,21400.0,77.1826,77.1826,77.1382,77.1604,21400.0
2012-12-03 14:05:00,104.49,104.55,104.46,104.53,25700.0,77.1752,77.2195,77.153,77.2047,25700.0
2012-12-03 14:10:00,104.52,104.55,104.43,104.54,27700.0,77.1973,77.2195,77.1309,77.2121,27700.0
2012-12-03 14:15:00,104.54,104.58,104.51,104.53,26000.0,77.2121,77.2416,77.1899,77.2047,26000.0
2012-12-03 14:20:00,104.54,104.59,104.51,104.57,25800.0,77.2121,77.249,77.1899,77.2343,25800.0
2012-12-03 14:25:00,104.56,104.57,104.5,104.55,30400.0,77.2269,77.2343,77.1826,77.2195,30400.0
2012-12-03 14:30:00,104.54,104.62,104.51,104.56,24500.0,77.2121,77.2712,77.1899,77.2269,24500.0
2012-12-03 14:35:00,104.57,104.61,104.49,104.5,25500.0,77.2343,77.2638,77.1752,77.1826,25500.0
2012-12-03 14:40:00,104.5,104.6,104.48,104.58,26500.0,77.1826,77.2564,77.1678,77.2416,26500.0
2012-12-03 14:45:00,104.57,104.61,104.53,104.54,22200.0,77.2343,77.2638,77.2047,77.2121,22200.0
2012-12-03 14:50:00,104.54,104.61,104.5,104.61,33300.0,77.2121,77.2638,77.1826,77.2638,33300.0
2012-12-03 14:55:00,104.61,104.61,104.47,104.53,27400.0,77.2638,77.2638,77.1604,77.2047,27400.0
2012-12-03 15:00:00,104.53,104.67,104.53,104.61,66100.0,77.2047,77.3081,77.2047,77.2638,66100.0
2012-12-03 15:05:00,104.58,104.64,104.49,104.54,46700.0,77.2416,77.286,77.1752,77.2121,46700.0
2012-12-03 15:10:00,104.54,104.55,104.44,104.44,36000.0,77.2121,77.2195,77.1382,77.1382,36000.0
2012-12-03 15:15:00,104.43,104.43,104.36,104.4,48000.0,77.1309,77.1309,77.0791,77.1087,48000.0
2012-12-03 15:20:00,104.41,104.44,104.37,104.42,47000.0,77.1161,77.1382,77.0865,77.1235,47000.0
2012-12-03 15:25:00,104.42,104.44,104.37,104.42,28900.0,77.1235,77.1382,77.0865,77.1235,28900.0
2012-12-03 15:30:00,104.41,104.49,104.31,104.46,53500.0,77.1161,77.1752,77.0422,77.153,53500.0
2012-12-03 15:35:00,104.45,104.49,104.4,104.49,42700.0,77.1456,77.1752,77.1087,77.1752,42700.0
2012-12-03 15:40:00,104.48,104.53,104.43,104.51,63700.0,77.1678,77.2047,77.1309,77.1899,63700.0
2012-12-03 15:45:00,104.51,104.55,104.49,104.49,84100.0,77.1899,77.2195,77.1752,77.1752,84100.0
2012-12-03 15:50:00,104.51,104.57,104.5,104.57,107600.0,77.1899,77.2343,77.1826,77.2343,107600.0
2012-12-03 15:55:00,104.57,104.62,104.53,104.59,204000.0,77.2343,77.2712,77.2047,77.249,204000.0
2012-12-04 09:30:00,104.55,104.92,104.2,104.22,125600.0,77.2195,77.4928,76.961,76.9757,125600.0
2012-12-04 09:35:00,104.25,104.4,104.22,104.28,116600.0,76.9979,77.1087,76.9757,77.0201,116600.0
2012-12-04 09:40:00,104.28,104.33,104.25,104.27,98000.0,77.0201,77.057,76.9979,77.0127,98000.0
2012-12-04 09:45:00,104.28,104.4,104.28,104.31,49500.0,77.0201,77.1087,77.0201,77.0422,49500.0
2012-12-04 09:50:00,104.31,104.46,104.3,104.35,33000.0,77.0422,77.153,77.0348,77.0718,33000.0
2012-12-04 09:55:00,104.35,104.38,104.3,104.34,36700.0,77.0718,77.0939,77.0348,77.0644,36700.0
2012-12-04 10:00:00,104.31,104.35,104.25,104.28,116300.0,77.0422,77.0718,76.9979,77.0201,116300.0
2012-12-04 10:05:00,104.3,104.42,104.22,104.36,83300.0,77.0348,77.1235,76.9757,77.0791,83300.0
2012-12-04 10:10:00,104.35,104.37,104.28,104.29,35400.0,77.0718,77.0865,77.0201,77.0274,35400.0
2012-12-04 10:15:00,104.28,104.41,104.26,104.29,31100.0,77.0201,77.1161,77.0053,77.0274,31100.0
2012-12-04 10:20:00,104.32,104.36,104.27,104.27,28200.0,77.0496,77.0791,77.0127,77.0127,28200.0
2012-12-04 10:25:00,104.26,104.31,104.23,104.28,60200.0,77.0053,77.0422,76.9831,77.0201,60200.0
2012-12-04 10:30:00,104.28,104.28,104.06,104.19,88700.0,77.0201,77.0201,76.8576,76.9536,88700.0
2012-12-04 10:35:00,104.21,104.31,104.13,104.3,38700.0,76.9684,77.0422,76.9093,77.0348,38700.0
2012-12-04 10:40:00,104.28,104.41,104.26,104.41,27500.0,77.0201,77.1161,77.0053,77.1161,27500.0
2012-12-04 10:45:00,104.4,104.42,104.25,104.28,73000.0,77.1087,77.1235,76.9979,77.0201,73000.0
2012-12-04 10:50:00,104.27,104.31,104.17,104.19,29200.0,77.0127,77.0422,76.9388,76.9536,29200.0
2012-12-04 10:55:00,104.19,104.29,104.15,104.25,41900.0,76.9536,77.0274,76.924,76.9979,41900.0
2012-12-04 11:00:00,104.24,104.4,104.21,104.25,71700.0,76.9905,77.1087,76.9684,76.9979,71700.0
2012-12-04 11:05:00,104.24,104.24,104.1,104.14,54800.0,76.9905,76.9905,76.8871,76.9167,54800.0
2012-12-04 11:10:00,104.14,104.21,104.09,104.16,70900.0,76.9167,76.9684,76.8797,76.9314,70900.0
2012-12-04 11:15:00,104.16,104.32,104.15,104.3,24600.0,76.9314,77.0496,76.924,77.0348,24600.0
2012-12-04 11:20:00,104.3,104.5,104.29,104.47,33700.0,77.0348,77.1826,77.0274,77.1604,33700.0
2012-12-04 11:25:00,104.44,104.45,104.27,104.34,34400.0,77.1382,77.1456,77.0127,77.0644,34400.0
2012-12-04 11:30:00,104.34,104.34,104.23,104.32,55400.0,77.0644,77.0644,76.9831,77.0496,55400.0
2012-12-04 11:35:00,104.31,104.36,104.19,104.19,21400.0,77.0422,77.0791,76.9536,76.9536,21400.0
2012-12-04 11:40:00,104.19,104.39,104.19,104.39,30500.0,76.9536,77.1013,76.9536,77.1013,30500.0
2012-12-04 11:45:00,104.4,104.52,104.33,104.41,36700.0,77.1087,77.1973,77.057,77.1161,36700.0
2012-12-04 11:50:00,104.41,104.5,104.4,104.41,34300.0,77.1161,77.1826,77.1087,77.1161,34300.0
2012-12-04 11:55:00,104.41,104.42,104.32,104.33,25800.0,77.1161,77.1235,77.0496,77.057,25800.0
2012-12-04 12:00:00,104.33,104.33,104.11,104.15,37600.0,77.057,77.057,76.8945,76.924,37600.0
2012-12-04 12:05:00,104.15,104.26,104.15,104.25,43400.0,76.924,77.0053,76.924,76.9979,43400.0
2012-12-04 12:10:00,104.25,104.3,104.16,104.16,38200.0,76.9979,77.0348,76.9314,76.9314,38200.0
2012-12-04 12:15:00,104.16,104.25,104.12,104.12,23300.0,76.9314,76.9979,76.9019,76.9019,23300.0
2012-12-04 12:20:00,104.1,104.11,104.02,104.09,40000.0,76.8871,76.8945,76.828,76.8797,40000.0
2012-12-04 12:25:00,104.08,104.4,104.07,104.33,34400.0,76.8723,77.1087,76.865,77.057,34400.0
2012-12-04 12:30:00,104.32,104.4,104.29,104.3,18100.0,77.0496,77.1087,77.0274,77.0348,18100.0
2012-12-04 12:35:00,104.31,104.32,104.21,104.21,27700.0,77.0422,77.0496,76.9684,76.9684,27700.0
2012-12-04 12:40:00,104.22,104.25,104.16,104.22,15000.0,76.9757,76.9979,76.9314,76.9757,15000.0
2012-12-04 12:45:00,104.22,104.34,104.22,104.3,22700.0,76.9757,77.0644,76.9757,77.0348,22700.0
2012-12-04 12:50:00,104.31,104.38,104.29,104.36,18000.0,77.0422,77.0939,77.0274,77.0791,18000.0
2012-12-04 12:55:00,104.37,104.4,104.32,104.4,37000.0,77.0865,77.1087,77.0496,77.1087,37000.0
2012-12-04 13:00:00,104.4,104.4,104.32,104.36,70200.0,77.1087,77.1087,77.0496,77.0791,70200.0
2012-12-04 13:05:00,104.35,104.52,104.35,104.51,33300.0,77.0718,77.1973,77.0718,77.1899,33300.0
2012-12-04 13:10:00,104.5,104.52,104.47,104.49,35800.0,77.1826,77.1973,77.1604,77.1752,35800.0
2012-12-04 13:15:00,104.49,104.52,104.48,104.5,34900.0,77.1752,77.1973,77.1678,77.1826,34900.0
2012-12-04 13:20:00,104.5,104.51,104.41,104.43,20400.0,77.1826,77.1899,77.1161,77.1309,20400.0
2012-12-04 13:25:00,104.43,104.47,104.4,104.41,29000.0,77.1309,77.1604,77.1087,77.1161,29000.0
2012-12-04 13:30:00,104.44,104.44,104.38,104.41,16100.0,77.1382,77.1382,77.0939,77.1161,16100.0
2012-12-04 13:35:00,104.39,104.49,104.39,104.47,25200.0,77.1013,77.1752,77.1013,77.1604,25200.0
2012-12-04 13:40:00,104.46,104.55,104.46,104.51,41400.0,77.153,77.2195,77.153,77.1899,41400.0
2012-12-04 13:45:00,104.5,104.5,104.37,104.37,22400.0,77.1826,77.1826,77.0865,77.0865,22400.0
2012-12-04 13:50:00,104.37,104.45,104.37,104.45,24800.0,77.0865,77.1456,77.0865,77.1456,24800.0
2012-12-04 13:55:00,104.46,104.52,104.41,104.47,20600.0,77.153,77.1973,77.1161,77.1604,20600.0
2012-12-04 14:00:00,104.48,104.62,104.48,104.62,31800.0,77.1678,77.2712,77.1678,77.2712,31800.0
2012-12-04 14:05:00,104.61,104.65,104.59,104.6,34100.0,77.2638,77.2933,77.249,77.2564,34100.0
2012-12-04 14:10:00,104.6,104.61,104.47,104.5,41200.0,77.2564,77.2638,77.1604,77.1826,41200.0
2012-12-04 14:15:00,104.5,104.52,104.4,104.45,31500.0,77.1826,77.1973,77.1087,77.1456,31500.0
2012-12-04 14:20:00,104.44,104.5,104.43,104.48,33700.0,77.1382,77.1826,77.1309,77.1678,33700.0
2012-12-04 14:25:00,104.49,104.51,104.44,104.46,29400.0,77.1752,77.1899,77.1382,77.153,29400.0
2012-12-04 14:30:00,104.46,104.48,104.44,104.47,19500.0,77.153,77.1678,77.1382,77.1604,19500.0
2012-12-04 14:35:00,104.46,104.47,104.36,104.4,22100.0,77.153,77.1604,77.0791,77.1087,22100.0
2012-12-04 14:40:00,104.4,104.52,104.4,104.47,26100.0,77.1087,77.1973,77.1087,77.1604,26100.0
2012-12-04 14:45:00,104.47,104.47,104.37,104.38,16400.0,77.1604,77.1604,77.0865,77.0939,16400.0
2012-12-04 14:50:00,104.38,104.46,104.38,104.42,29400.0,77.0939,77.153,77.0939,77.1235,29400.0
2012-12-04 14:55:00,104.42,104.42,104.35,104.36,31600.0,77.1235,77.1235,77.0718,77.0791,31600.0
2012-12-04 15:00:00,104.36,104.48,104.36,104.44,41100.0,77.0791,77.1678,77.0791,77.1382,41100.0
2012-12-04 15:05:00,104.44,104.52,104.43,104.44,35300.0,77.1382,77.1973,77.1309,77.1382,35300.0
2012-12-04 15:10:00,104.43,104.43,104.39,104.42,35300.0,77.1309,77.1309,77.1013,77.1235,35300.0
2012-12-04 15:15:00,104.42,104.48,104.42,104.44,71000.0,77.1235,77.1678,77.1235,77.1382,71000.0
2012-12-04 15:20:00,104.44,104.49,104.41,104.46,47800.0,77.1382,77.1752,77.1161,77.153,47800.0
2012-12-04 15:25:00,104.46,104.52,104.45,104.47,36300.0,77.153,77.1973,77.1456,77.1604,36300.0
2012-12-04 15:30:00,104.47,104.51,104.44,104.47,49900.0,77.1604,77.1899,77.1382,77.1604,49900.0
2012-12-04 15:35:00,104.47,104.51,104.45,104.47,41100.0,77.1604,77.1899,77.1456,77.1604,41100.0
2012-12-04 15:40:00,104.47,104.63,104.46,104.63,81600.0,77.1604,77.2786,77.153,77.2786,81600.0
2012-12-04 15:45:00,104.63,104.64,104.49,104.56,64400.0,77.2786,77.286,77.1752,77.2269,64400.0
2012-12-04 15:50:00,104.55,104.56,104.38,104.39,137400.0,77.2195,77.2269,77.0939,77.1013,137400.0
2012-12-04 15:55:00,104.39,104.47,104.29,104.46,228500.0,77.1013,77.1604,77.0274,77.153,228500.0
2012-12-05 09:30:00,104.56,104.8,104.5,104.75,71700.0,77.2269,77.4041,77.1826,77.3672,71700.0
2012-12-05 09:35:00,104.8,104.8,104.63,104.8,46600.0,77.4041,77.4041,77.2786,77.4041,46600.0
2012-12-05 09:40:00,104.8,104.88,104.75,104.81,79400.0,77.4041,77.4632,77.3672,77.4115,79400.0
2012-12-05 09:45:00,104.79,104.82,104.65,104.8,87800.0,77.3967,77.4189,77.2933,77.4041,87800.0
2012-12-05 09:50:00,104.8,105.12,104.75,104.85,103300.0,77.4041,77.6405,77.3672,77.4411,103300.0
2012-12-05 09:55:00,104.84,104.87,104.75,104.8,69000.0,77.4337,77.4558,77.3672,77.4041,69000.0
2012-12-05 10:00:00,104.81,104.93,104.71,104.82,69700.0,77.4115,77.5001,77.3377,77.4189,69700.0
2012-12-05 10:05:00,104.81,105.0,104.79,104.92,61100.0,77.4115,77.5518,77.3967,77.4928,61100.0
2012-12-05 10:10:00,104.91,104.91,104.77,104.84,46100.0,77.4854,77.4854,77.382,77.4337,46100.0
2012-12-05 10:15:00,104.84,104.96,104.81,104.82,60500.0,77.4337,77.5223,77.4115,77.4189,60500.0
2012-12-05 10:20:00,104.82,104.86,104.72,104.8,68600.0,77.4189,77.4484,77.345,77.4041,68600.0
2012-12-05 10:25:00,104.8,104.87,104.77,104.78,41500.0,77.4041,77.4558,77.382,77.3894,41500.0
2012-12-05 10:30:00,104.78,105.0,104.78,104.96,63900.0,77.3894,77.5518,77.3894,77.5223,63900.0
2012-12-05 10:35:00,104.97,105.04,104.86,104.86,70500.0,77.5297,77.5814,77.4484,77.4484,70500.0
2012-12-05 10:40:00,104.86,104.87,104.61,104.65,107400.0,77.4484,77.4558,77.2638,77.2933,107400.0
2012-12-05 10:45:00,104.66,104.79,104.56,104.73,60100.0,77.3007,77.3967,77.2269,77.3524,60100.0
2012-12-05 10:50:00,104.72,104.74,104.63,104.66,116000.0,77.345,77.3598,77.2786,77.3007,116000.0
2012-12-05 10:55:00,104.62,104.65,104.47,104.52,74900.0,77.2712,77.2933,77.1604,77.1973,74900.0
2012-12-05 11:00:00,104.5,104.51,104.3,104.44,80200.0,77.1826,77.1899,77.0348,77.1382,80200.0
2012-12-05 11:05:00,104.42,104.53,104.42,104.51,31200.0,77.1235,77.2047,77.1235,77.1899,31200.0
2012-12-05 11:10:00,104.52,104.71,104.5,104.64,35900.0,77.1973,77.3377,77.1826,77.286,35900.0
2012-12-05 11:15:00,104.61,104.73,104.59,104.7,37100.0,77.2638,77.3524,77.249,77.3303,37100.0
2012-12-05 11:20:00,104.7,104.72,104.58,104.63,29600.0,77.3303,77.345,77.2416,77.2786,29600.0
2012-12-05 11:25:00,104.62,104.79,104.6,104.62,56100.0,77.2712,77.3967,77.2564,77.2712,56100.0
2012-12-05 11:30:00,104.63,104.94,104.63,104.9,83900.0,77.2786,77.5075,77.2786,77.478,83900.0
2012-12-05 11:35:00,104.91,104.93,104.81,104.84,25800.0,77.4854,77.5001,77.4115,77.4337,25800.0
2012-12-05 11:40:00,104.81,104.9,104.73,104.8,56900.0,77.4115,77.478,77.3524,77.4041,56900.0
2012-12-05 11:45:00,104.82,104.85,104.73,104.76,40600.0,77.4189,77.4411,77.3524,77.3746,40600.0
2012-12-05 11:50:00,104.76,104.83,104.73,104.81,34700.0,77.3746,77.4263,77.3524,77.4115,34700.0
2012-12-05 11:55:00,104.8,104.95,104.8,104.86,46400.0,77.4041,77.5149,77.4041,77.4484,46400.0
2012-12-05 12:00:00,104.87,105.0,104.8,104.82,88600.0,77.4558,77.5518,77.4041,77.4189,88600.0
2012-12-05 12:05:00,104.85,104.88,104.78,104.81,46100.0,77.4411,77.4632,77.3894,77.4115,46100.0
2012-12-05 12:10:00,104.82,104.86,104.78,104.86,34700.0,77.4189,77.4484,77.3894,77.4484,34700.0
2012-12-05 12:15:00,104.86,104.86,104.78,104.8,55400.0,77.4484,77.4484,77.3894,77.4041,55400.0
2012-12-05 12:20:00,104.8,104.85,104.8,104.83,29700.0,77.4041,77.4411,77.4041,77.4263,29700.0
2012-12-05 12:25:00,104.85,104.85,104.79,104.81,40000.0,77.4411,77.4411,77.3967,77.4115,40000.0
2012-12-05 12:30:00,104.8,104.9,104.8,104.86,29900.0,77.4041,77.478,77.4041,77.4484,29900.0
2012-12-05 12:35:00,104.87,104.97,104.82,104.86,41600.0,77.4558,77.5297,77.4189,77.4484,41600.0
2012-12-05 12:40:00,104.86,104.87,104.79,104.82,68300.0,77.4484,77.4558,77.3967,77.4189,68300.0
2012-12-05 12:45:00,104.81,104.85,104.76,104.81,28700.0,77.4115,77.4411,77.3746,77.4115,28700.0
2012-12-05 12:50:00,104.81,104.88,104.76,104.79,44200.0,77.4115,77.4632,77.3746,77.3967,44200.0
2012-12-05 12:55:00,104.79,104.84,104.78,104.8,37400.0,77.3967,77.4337,77.3894,77.4041,37400.0
2012-12-05 13:00:00,104.8,104.82,104.74,104.8,32000.0,77.4041,77.4189,77.3598,77.4041,32000.0
2012-12-05 13:05:00,104.8,104.92,104.8,104.92,44700.0,77.4041,77.4928,77.4041,77.4928,44700.0
2012-12-05 13:10:00,104.92,105.0,104.89,104.93,24600.0,77.4928,77.5518,77.4706,77.5001,24600.0
2012-12-05 13:15:00,104.93,104.94,104.85,104.87,31100.0,77.5001,77.5075,77.4411,77.4558,31100.0
2012-12-05 13:20:00,104.87,104.92,104.86,104.89,26900.0,77.4558,77.4928,77.4484,77.4706,26900.0
2012-12-05 13:25:00,104.89,104.9,104.85,104.89,19800.0,77.4706,77.478,77.4411,77.4706,19800.0
2012-12-05 13:30:00,104.88,104.95,104.87,104.94,49400.0,77.4632,77.5149,77.4558,77.5075,49400.0
2012-12-05 13:35:00,104.95,105.0,104.91,104.95,40400.0,77.5149,77.5518,77.4854,77.5149,40400.0
2012-12-05 13:40:00,104.95,104.96,104.88,104.9,36400.0,77.5149,77.5223,77.4632,77.478,36400.0
2012-12-05 13:45:00,104.92,105.01,104.91,105.0,54800.0,77.4928,77.5592,77.4854,77.5518,54800.0
2012-12-05 13:50:00,105.0,105.04,104.9,104.9,103300.0,77.5518,77.5814,77.478,77.478,103300.0
2012-12-05 13:55:00,104.91,104.93,104.9,104.91,117200.0,77.4854,77.5001,77.478,77.4854,117200.0
2012-12-05 14:00:00,104.9,104.92,104.84,104.88,61400.0,77.478,77.4928,77.4337,77.4632,61400.0
2012-12-05 14:05:00,104.88,104.94,104.85,104.9,62900.0,77.4632,77.5075,77.4411,77.478,62900.0
2012-12-05 14:10:00,104.91,105.03,104.9,104.98,44900.0,77.4854,77.574,77.478,77.5371,44900.0
2012-12-05 14:15:00,104.99,105.15,104.98,105.12,61200.0,77.5445,77.6626,77.5371,77.6405,61200.0
2012-12-05 14:20:00,105.11,105.12,105.07,105.11,44700.0,77.6331,77.6405,77.6035,77.6331,44700.0
2012-12-05 14:25:00,105.11,105.28,105.11,105.26,88000.0,77.6331,77.7587,77.6331,77.7439,88000.0
2012-12-05 14:30:00,105.26,105.35,105.25,105.34,62500.0,77.7439,77.8104,77.7365,77.803,62500.0
2012-12-05 14:35:00,105.33,105.44,105.22,105.24,62200.0,77.7956,77.8768,77.7143,77.7291,62200.0
2012-12-05 14:40:00,105.24,105.34,105.24,105.31,67300.0,77.7291,77.803,77.7291,77.7808,67300.0
2012-12-05 14:45:00,105.3,105.43,105.3,105.39,66500.0,77.7734,77.8694,77.7734,77.8399,66500.0
2012-12-05 14:50:00,105.39,105.59,105.39,105.58,52600.0,77.8399,77.9876,77.8399,77.9802,52600.0
2012-12-05 14:55:00,105.56,105.6,105.5,105.51,93500.0,77.9655,77.995,77.9211,77.9285,93500.0
2012-12-05 15:00:00,105.52,105.8,105.51,105.75,63000.0,77.9359,78.1427,77.9285,78.1058,63000.0
2012-12-05 15:05:00,105.74,105.79,105.62,105.65,72800.0,78.0984,78.1353,78.0098,78.0319,72800.0
2012-12-05 15:10:00,105.65,105.7,105.56,105.58,87500.0,78.0319,78.0689,77.9655,77.9802,87500.0
2012-12-05 15:15:00,105.58,105.66,105.52,105.53,75200.0,77.9802,78.0393,77.9359,77.9433,75200.0
2012-12-05 15:20:00,105.54,105.54,105.4,105.4,66500.0,77.9507,77.9507,77.8473,77.8473,66500.0
2012-12-05 15:25:00,105.4,105.53,105.35,105.53,88300.0,77.8473,77.9433,77.8104,77.9433,88300.0
2012-12-05 15:30:00,105.52,105.64,105.52,105.64,82800.0,77.9359,78.0245,77.9359,78.0245,82800.0
2012-12-05 15:35:00,105.64,105.68,105.56,105.59,91500.0,78.0245,78.0541,77.9655,77.9876,91500.0
2012-12-05 15:40:00,105.58,105.81,105.58,105.8,128400.0,77.9802,78.1501,77.9802,78.1427,128400.0
2012-12-05 15:45:00,105.8,105.82,105.76,105.8,180500.0,78.1427,78.1575,78.1132,78.1427,180500.0
2012-12-05 15:50:00,105.8,105.9,105.78,105.88,200000.0,78.1427,78.2166,78.1279,78.2018,200000.0
2012-12-05 15:55:00,105.88,105.97,105.83,105.93,275900.0,78.2018,78.2683,78.1649,78.2387,275900.0
2012-12-06 09:30:00,98.44,98.97,98.32,98.91,400300.0,77.8753,78.2945,77.7803,78.2471,400300.0
2012-12-06 09:35:00,98.91,99.63,98.87,99.16,266300.0,78.2471,78.8167,78.2154,78.4448,266300.0
2012-12-06 09:40:00,99.19,99.2,98.95,99.07,111300.0,78.4686,78.4765,78.2787,78.3736,111300.0
2012-12-06 09:45:00,99.05,99.1,98.85,98.96,76800.0,78.3578,78.3974,78.1996,78.2866,76800.0
2012-12-06 09:50:00,98.97,99.13,98.9,99.01,68900.0,78.2945,78.4211,78.2392,78.3262,68900.0
2012-12-06 09:55:00,98.96,99.05,98.77,98.85,60900.0,78.2866,78.3578,78.1363,78.1996,60900.0
2012-12-06 10:00:00,98.86,98.96,98.55,98.56,59000.0,78.2075,78.2866,77.9623,77.9702,59000.0
2012-12-06 10:05:00,98.54,98.54,98.4,98.49,74600.0,77.9544,77.9544,77.8436,77.9148,74600.0
2012-12-06 10:10:00,98.47,98.54,98.4,98.46,74400.0,77.899,77.9544,77.8436,77.8911,74400.0
2012-12-06 10:15:00,98.47,98.47,98.08,98.12,139900.0,77.899,77.899,77.5905,77.6221,139900.0
2012-12-06 10:20:00,98.11,98.56,98.11,98.42,153800.0,77.6142,77.9702,77.6142,77.8594,153800.0
2012-12-06 10:25:00,98.42,98.57,98.37,98.37,50400.0,77.8594,77.9781,77.8199,77.8199,50400.0
2012-12-06 10:30:00,98.37,98.52,98.35,98.45,66000.0,77.8199,77.9385,77.8041,77.8832,66000.0
2012-12-06 10:35:00,98.46,98.46,98.27,98.39,73200.0,77.8911,77.8911,77.7408,77.8357,73200.0
2012-12-06 10:40:00,98.37,98.48,98.36,98.38,59900.0,77.8199,77.9069,77.812,77.8278,59900.0
2012-12-06 10:45:00,98.38,98.67,98.36,98.65,51300.0,77.8278,78.0572,77.812,78.0414,51300.0
2012-12-06 10:50:00,98.65,98.65,98.52,98.58,42400.0,78.0414,78.0414,77.9385,77.986,42400.0
2012-12-06 10:55:00,98.57,98.63,98.52,98.56,41900.0,77.9781,78.0256,77.9385,77.9702,41900.0
2012-12-06 11:00:00,98.57,98.6,98.5,98.52,37000.0,77.9781,78.0018,77.9227,77.9385,37000.0
2012-12-06 11:05:00,98.54,98.55,98.43,98.49,50000.0,77.9544,77.9623,77.8673,77.9148,50000.0
2012-12-06 11:10:00,98.48,98.58,98.46,98.5,54100.0,77.9069,77.986,77.8911,77.9227,54100.0
2012-12-06 11:15:00,98.51,98.55,98.46,98.49,39300.0,77.9306,77.9623,77.8911,77.9148,39300.0
2012-12-06 11:20:00,98.51,98.57,98.46,98.54,30800.0,77.9306,77.9781,77.8911,77.9544,30800.0
2012-12-06 11:25:00,98.57,98.58,98.45,98.47,51800.0,77.9781,77.986,77.8832,77.899,51800.0
2012-12-06 11:30:00,98.48,98.51,98.45,98.45,45100.0,77.9069,77.9306,77.8832,77.8832,45100.0
2012-12-06 11:35:00,98.45,98.5,98.4,98.44,51300.0,77.8832,77.9227,77.8436,77.8753,51300.0
2012-12-06 11:40:00,98.44,98.51,98.4,98.49,58200.0,77.8753,77.9306,77.8436,77.9148,58200.0
2012-12-06 11:45:00,98.51,98.55,98.48,98.54,33000.0,77.9306,77.9623,77.9069,77.9544,33000.0
2012-12-06 11:50:00,98.54,98.63,98.53,98.6,31100.0,77.9544,78.0256,77.9464,78.0018,31100.0
2012-12-06 11:55:00,98.6,98.62,98.47,98.48,41200.0,78.0018,78.0176,77.899,77.9069,41200.0
2012-12-06 12:00:00,98.48,98.52,98.43,98.45,24300.0,77.9069,77.9385,77.8673,77.8832,24300.0
2012-12-06 12:05:00,98.44,98.5,98.42,98.5,20500.0,77.8753,77.9227,77.8594,77.9227,20500.0
2012-12-06 12:10:00,98.51,98.52,98.48,98.51,24700.0,77.9306,77.9385,77.9069,77.9306,24700.0
2012-12-06 12:15:00,98.51,98.52,98.49,98.49,24100.0,77.9306,77.9385,77.9148,77.9148,24100.0
2012-12-06 12:20:00,98.5,98.55,98.48,98.51,25200.0,77.9227,77.9623,77.9069,77.9306,25200.0
2012-12-06 12:25:00,98.51,98.58,98.5,98.56,24500.0,77.9306,77.986,77.9227,77.9702,24500.0
2012-12-06 12:30:00,98.55,98.59,98.52,98.57,21600.0,77.9623,77.9939,77.9385,77.9781,21600.0
2012-12-06 12:35:00,98.57,98.59,98.53,98.58,33900.0,77.9781,77.9939,77.9464,77.986,33900.0
2012-12-06 12:40:00,98.56,98.6,98.51,98.59,39600.0,77.9702,78.0018,77.9306,77.9939,39600.0
2012-12-06 12:45:00,98.58,98.75,98.57,98.75,27900.0,77.986,78.1205,77.9781,78.1205,27900.0
2012-12-06 12:50:00,98.74,98.89,98.74,98.85,42500.0,78.1126,78.2312,78.1126,78.1996,42500.0
2012-12-06 12:55:00,98.86,98.87,98.76,98.8,65800.0,78.2075,78.2154,78.1284,78.16,65800.0
2012-12-06 13:00:00,98.79,98.82,98.74,98.78,20200.0,78.1521,78.1759,78.1126,78.1442,20200.0
2012-12-06 13:05:00,98.78,98.8,98.72,98.72,16200.0,78.1442,78.16,78.0968,78.0968,16200.0
2012-12-06 13:10:00,98.74,98.74,98.61,98.63,27400.0,78.1126,78.1126,78.0097,78.0256,27400.0
2012-12-06 13:15:00,98.64,98.76,98.64,98.74,25800.0,78.0335,78.1284,78.0335,78.1126,25800.0
2012-12-06 13:20:00,98.73,98.75,98.66,98.67,15400.0,78.1047,78.1205,78.0493,78.0572,15400.0
2012-12-06 13:25:00,98.67,98.7,98.57,98.58,25800.0,78.0572,78.0809,77.9781,77.986,25800.0
2012-12-06 13:30:00,98.57,98.65,98.57,98.63,16300.0,77.9781,78.0414,77.9781,78.0256,16300.0
2012-12-06 13:35:00,98.63,98.69,98.58,98.62,21200.0,78.0256,78.073,77.986,78.0176,21200.0
2012-12-06 13:40:00,98.62,98.66,98.6,98.66,12400.0,78.0176,78.0493,78.0018,78.0493,12400.0
2012-12-06 13:45:00,98.65,98.69,98.61,98.67,22800.0,78.0414,78.073,78.0097,78.0572,22800.0
2012-12-06 13:50:00,98.68,98.7,98.56,98.59,26200.0,78.0651,78.0809,77.9702,77.9939,26200.0
2012-12-06 13:55:00,98.59,98.65,98.59,98.65,30900.0,77.9939,78.0414,77.9939,78.0414,30900.0
2012-12-06 14:00:00,98.66,98.66,98.58,98.59,24300.0,78.0493,78.0493,77.986,77.9939,24300.0
2012-12-06 14:05:00,98.59,98.64,98.57,98.57,19800.0,77.9939,78.0335,77.9781,77.9781,19800.0
2012-12-06 14:10:00,98.58,98.64,98.51,98.52,36400.0,77.986,78.0335,77.9306,77.9385,36400.0
2012-12-06 14:15:00,98.52,98.56,98.5,98.51,24100.0,77.9385,77.9702,77.9227,77.9306,24100.0
2012-12-06 14:20:00,98.5,98.55,98.5,98.52,16600.0,77.9227,77.9623,77.9227,77.9385,16600.0
2012-12-06 14:25:00,98.53,98.55,98.5,98.54,45000.0,77.9464,77.9623,77.9227,77.9544,45000.0
2012-12-06 14:30:00,98.55,98.64,98.54,98.57,37400.0,77.9623,78.0335,77.9544,77.9781,37400.0
2012-12-06 14:35:00,98.57,98.57,98.48,98.49,26100.0,77.9781,77.9781,77.9069,77.9148,26100.0
2012-12-06 14:40:00,98.5,98.5,98.41,98.41,28000.0,77.9227,77.9227,77.8515,77.8515,28000.0
2012-12-06 14:45:00,98.42,98.48,98.41,98.45,19100.0,77.8594,77.9069,77.8515,77.8832,19100.0
2012-12-06 14:50:00,98.46,98.56,98.43,98.54,27400.0,77.8911,77.9702,77.8673,77.9544,27400.0
2012-12-06 14:55:00,98.54,98.54,98.45,98.53,28900.0,77.9544,77.9544,77.8832,77.9464,28900.0
2012-12-06 15:00:00,98.54,98.56,98.5,98.52,54100.0,77.9544,77.9702,77.9227,77.9385,54100.0
2012-12-06 15:05:00,98.52,98.56,98.47,98.51,28800.0,77.9385,77.9702,77.899,77.9306,28800.0
2012-12-06 15:10:00,98.51,98.55,98.46,98.5,32800.0,77.9306,77.9623,77.8911,77.9227,32800.0
2012-12-06 15:15:00,98.5,98.52,98.4,98.43,41900.0,77.9227,77.9385,77.8436,77.8673,41900.0
2012-12-06 15:20:00,98.43,98.51,98.39,98.41,42500.0,77.8673,77.9306,77.8357,77.8515,42500.0
2012-12-06 15:25:00,98.42,98.48,98.42,98.43,26300.0,77.8594,77.9069,77.8594,77.8673,26300.0
2012-12-06 15:30:00,98.43,98.55,98.43,98.53,36100.0,77.8673,77.9623,77.8673,77.9464,36100.0
2012-12-06 15:35:00,98.54,98.63,98.52,98.54,57200.0,77.9544,78.0256,77.9385,77.9544,57200.0
2012-12-06 15:40:00,98.55,98.55,98.44,98.45,57400.0,77.9623,77.9623,77.8753,77.8832,57400.0
2012-12-06 15:45:00,98.46,98.46,98.4,98.4,72900.0,77.8911,77.8911,77.8436,77.8436,72900.0
2012-12-06 15:50:00,98.41,98.6,98.41,98.58,98500.0,77.8515,78.0018,77.8515,77.986,98500.0
2012-12-06 15:55:00,98.56,98.56,98.44,98.48,131400.0,77.9702,77.9702,77.8753,77.9069,131400.0
2012-12-07 09:30:00,98.88,98.89,98.5,98.8,162200.0,78.2233,78.2312,77.9227,78.16,162200.0
2012-12-07 09:35:00,98.85,98.85,98.48,98.54,174600.0,78.1996,78.1996,77.9069,77.9544,174600.0
2012-12-07 09:40:00,98.53,98.62,98.45,98.54,128200.0,77.9464,78.0176,77.8832,77.9544,128200.0
2012-12-07 09:45:00,98.56,98.57,98.44,98.5,71800.0,77.9702,77.9781,77.8753,77.9227,71800.0
2012-12-07 09:50:00,98.49,98.57,98.44,98.44,93600.0,77.9148,77.9781,77.8753,77.8753,93600.0
2012-12-07 09:55:00,98.46,98.55,98.41,98.5,118000.0,77.8911,77.9623,77.8515,77.9227,118000.0
2012-12-07 10:00:00,98.51,98.54,98.44,98.5,63200.0,77.9306,77.9544,77.8753,77.9227,63200.0
2012-12-07 10:05:00,98.48,98.6,98.46,98.58,144400.0,77.9069,78.0018,77.8911,77.986,144400.0
2012-12-07 10:10:00,98.57,98.62,98.42,98.51,133800.0,77.9781,78.0176,77.8594,77.9306,133800.0
2012-12-07 10:15:00,98.51,98.53,98.41,98.49,127400.0,77.9306,77.9464,77.8515,77.9148,127400.0
2012-12-07 10:20:00,98.49,98.59,98.46,98.57,81800.0,77.9148,77.9939,77.8911,77.9781,81800.0
2012-12-07 10:25:00,98.58,98.59,98.42,98.55,106000.0,77.986,77.9939,77.8594,77.9623,106000.0
2012-12-07 10:30:00,98.53,98.55,98.41,98.46,87400.0,77.9464,77.9623,77.8515,77.8911,87400.0
2012-12-07 10:35:00,98.47,98.51,98.44,98.49,56800.0,77.899,77.9306,77.8753,77.9148,56800.0
2012-12-07 10:40:00,98.48,98.5,98.42,98.44,87600.0,77.9069,77.9227,77.8594,77.8753,87600.0
2012-12-07 10:45:00,98.46,98.52,98.43,98.5,64000.0,77.8911,77.9385,77.8673,77.9227,64000.0
2012-12-07 10:50:00,98.5,98.5,98.44,98.46,57200.0,77.9227,77.9227,77.8753,77.8911,57200.0
2012-12-07 10:55:00,98.45,98.48,98.35,98.39,63600.0,77.8832,77.9069,77.8041,77.8357,63600.0
2012-12-07 11:00:00,98.39,98.45,98.17,98.37,77400.0,77.8357,77.8832,77.6617,77.8199,77400.0
2012-12-07 11:05:00,98.38,98.42,98.32,98.34,63000.0,77.8278,77.8594,77.7803,77.7961,63000.0
2012-12-07 11:10:00,98.36,98.44,98.34,98.41,54800.0,77.812,77.8753,77.7961,77.8515,54800.0
2012-12-07 11:15:00,98.4,98.51,98.4,98.47,67400.0,77.8436,77.9306,77.8436,77.899,67400.0
2012-12-07 11:20:00,98.47,98.51,98.44,98.51,47200.0,77.899,77.9306,77.8753,77.9306,47200.0
2012-12-07 11:25:00,98.52,98.54,98.4,98.43,61800.0,77.9385,77.9544,77.8436,77.8673,61800.0
2012-12-07 11:30:00,98.42,98.49,98.37,98.47,39400.0,77.8594,77.9148,77.8199,77.899,39400.0
2012-12-07 11:35:00,98.48,98.51,98.45,98.48,47000.0,77.9069,77.9306,77.8832,77.9069,47000.0
2012-12-07 11:40:00,98.49,98.5,98.42,98.45,32200.0,77.9148,77.9227,77.8594,77.8832,32200.0
2012-12-07 11:45:00,98.44,98.5,98.41,98.48,31800.0,77.8753,77.9227,77.8515,77.9069,31800.0
2012-12-07 11:50:00,98.47,98.51,98.39,98.41,43400.0,77.899,77.9306,77.8357,77.8515,43400.0
2012-12-07 11:55:00,98.41,98.46,98.37,98.45,32400.0,77.8515,77.8911,77.8199,77.8832,32400.0
2012-12-07 12:00:00,98.45,98.45,98.4,98.42,53200.0,77.8832,77.8832,77.8436,77.8594,53200.0
2012-12-07 12:05:00,98.43,98.52,98.43,98.47,29600.0,77.8673,77.9385,77.8673,77.899,29600.0
2012-12-07 12:10:00,98.48,98.54,98.46,98.46,98200.0,77.9069,77.9544,77.8911,77.8911,98200.0
2012-12-07 12:15:00,98.46,98.51,98.45,98.5,83000.0,77.8911,77.9306,77.8832,77.9227,83000.0
2012-12-07 12:20:00,98.5,98.55,98.48,98.55,82600.0,77.9227,77.9623,77.9069,77.9623,82600.0
2012-12-07 12:25:00,98.55,98.57,98.49,98.5,72000.0,77.9623,77.9781,77.9148,77.9227,72000.0
2012-12-07 12:30:00,98.5,98.54,98.49,98.51,49800.0,77.9227,77.9544,77.9148,77.9306,49800.0
2012-12-07 12:35:00,98.51,98.55,98.4,98.4,61800.0,77.9306,77.9623,77.8436,77.8436,61800.0
2012-12-07 12:40:00,98.41,98.5,98.41,98.5,30800.0,77.8515,77.9227,77.8515,77.9227,30800.0
2012-12-07 12:45:00,98.51,98.57,98.48,98.51,48600.0,77.9306,77.9781,77.9069,77.9306,48600.0
2012-12-07 12:50:00,98.51,98.53,98.43,98.49,27600.0,77.9306,77.9464,77.8673,77.9148,27600.0
2012-12-07 12:55:00,98.46,98.64,98.45,98.64,59400.0,77.8911,78.0335,77.8832,78.0335,59400.0
2012-12-07 13:00:00,98.64,98.75,98.59,98.71,66600.0,78.0335,78.1205,77.9939,78.0888,66600.0
2012-12-07 13:05:00,98.71,98.73,98.59,98.66,87600.0,78.0888,78.1047,77.9939,78.0493,87600.0
2012-12-07 13:10:00,98.67,98.69,98.63,98.68,66000.0,78.0572,78.073,78.0256,78.0651,66000.0
2012-12-07 13:15:00,98.68,98.73,98.67,98.67,39400.0,78.0651,78.1047,78.0572,78.0572,39400.0
2012-12-07 13:20:00,98.67,98.76,98.67,98.7,42400.0,78.0572,78.1284,78.0572,78.0809,42400.0
2012-12-07 13:25:00,98.7,98.78,98.68,98.75,64400.0,78.0809,78.1442,78.0651,78.1205,64400.0
2012-12-07 13:30:00,98.75,98.78,98.73,98.73,42000.0,78.1205,78.1442,78.1047,78.1047,42000.0
2012-12-07 13:35:00,98.73,98.82,98.72,98.82,43600.0,78.1047,78.1759,78.0968,78.1759,43600.0
2012-12-07 13:40:00,98.84,98.84,98.7,98.74,35000.0,78.1917,78.1917,78.0809,78.1126,35000.0
2012-12-07 13:45:00,98.74,98.75,98.69,98.7,49800.0,78.1126,78.1205,78.073,78.0809,49800.0
2012-12-07 13:50:00,98.7,98.73,98.64,98.73,81600.0,78.0809,78.1047,78.0335,78.1047,81600.0
2012-12-07 13:55:00,98.74,98.83,98.73,98.81,64800.0,78.1126,78.1838,78.1047,78.168,64800.0
2012-12-07 14:00:00,98.8,98.84,98.75,98.83,51400.0,78.16,78.1917,78.1205,78.1838,51400.0
2012-12-07 14:05:00,98.83,98.84,98.76,98.77,68200.0,78.1838,78.1917,78.1284,78.1363,68200.0
2012-12-07 14:10:00,98.78,98.81,98.77,98.78,78200.0,78.1442,78.168,78.1363,78.1442,78200.0
2012-12-07 14:15:00,98.79,98.86,98.76,98.86,121800.0,78.1521,78.2075,78.1284,78.2075,121800.0
2012-12-07 14:20:00,98.85,98.88,98.81,98.84,66800.0,78.1996,78.2233,78.168,78.1917,66800.0
2012-12-07 14:25:00,98.86,98.87,98.81,98.82,40000.0,78.2075,78.2154,78.168,78.1759,40000.0
2012-12-07 14:30:00,98.83,98.89,98.79,98.84,38000.0,78.1838,78.2312,78.1521,78.1917,38000.0
2012-12-07 14:35:00,98.86,99.01,98.83,98.83,92200.0,78.2075,78.3262,78.1838,78.1838,92200.0
2012-12-07 14:40:00,98.84,98.86,98.77,98.79,57200.0,78.1917,78.2075,78.1363,78.1521,57200.0
2012-12-07 14:45:00,98.78,98.8,98.72,98.73,43600.0,78.1442,78.16,78.0968,78.1047,43600.0
2012-12-07 14:50:00,98.75,98.77,98.7,98.74,157800.0,78.1205,78.1363,78.0809,78.1126,157800.0
2012-12-07 14:55:00,98.73,98.81,98.71,98.77,73200.0,78.1047,78.168,78.0888,78.1363,73200.0
2012-12-07 15:00:00,98.77,98.8,98.73,98.77,88400.0,78.1363,78.16,78.1047,78.1363,88400.0
2012-12-07 15:05:00,98.75,98.76,98.71,98.71,56200.0,78.1205,78.1284,78.0888,78.0888,56200.0
2012-12-07 15:10:00,98.71,98.71,98.61,98.61,58400.0,78.0888,78.0888,78.0097,78.0097,58400.0
2012-12-07 15:15:00,98.61,98.65,98.59,98.64,59600.0,78.0097,78.0414,77.9939,78.0335,59600.0
2012-12-07 15:20:00,98.63,98.64,98.55,98.61,43200.0,78.0256,78.0335,77.9623,78.0097,43200.0
2012-12-07 15:25:00,98.61,98.62,98.53,98.62,61800.0,78.0097,78.0176,77.9464,78.0176,61800.0
2012-12-07 15:30:00,98.62,98.64,98.56,98.59,64400.0,78.0176,78.0335,77.9702,77.9939,64400.0
2012-12-07 15:35:00,98.59,98.59,98.5,98.52,62400.0,77.9939,77.9939,77.9227,77.9385,62400.0
2012-12-07 15:40:00,98.52,98.61,98.52,98.58,107000.0,77.9385,78.0097,77.9385,77.986,107000.0
2012-12-07 15:45:00,98.58,98.61,98.5,98.51,111400.0,77.986,78.0097,77.9227,77.9306,111400.0
2012-12-07 15:50:00,98.52,98.56,98.51,98.52,128200.0,77.9385,77.9702,77.9306,77.9385,128200.0
2012-12-07 15:55:00,98.53,98.63,98.51,98.56,229600.0,77.9464,78.0256,77.9306,77.9702,229600.0
2012-12-10 09:30:00,98.9,99.0,98.79,98.91,94200.0,78.2392,78.3183,78.1521,78.2471,94200.0
2012-12-10 09:35:00,98.88,98.88,98.55,98.69,69200.0,78.2233,78.2233,77.9623,78.073,69200.0
2012-12-10 09:40:00,98.7,98.8,98.57,98.61,30800.0,78.0809,78.16,77.9781,78.0097,30800.0
2012-12-10 09:45:00,98.63,98.72,98.57,98.72,48500.0,78.0256,78.0968,77.9781,78.0968,48500.0
2012-12-10 09:50:00,98.7,98.85,98.66,98.76,69600.0,78.0809,78.1996,78.0493,78.1284,69600.0
2012-12-10 09:55:00,98.75,98.76,98.65,98.74,37800.0,78.1205,78.1284,78.0414,78.1126,37800.0
2012-12-10 10:00:00,98.76,98.97,98.74,98.97,56000.0,78.1284,78.2945,78.1126,78.2945,56000.0
2012-12-10 10:05:00,98.97,99.09,98.95,99.04,56800.0,78.2945,78.3895,78.2787,78.3499,56800.0
2012-12-10 10:10:00,99.05,99.27,99.05,99.22,51200.0,78.3578,78.5319,78.3578,78.4923,51200.0
2012-12-10 10:15:00,99.21,99.22,99.06,99.12,28400.0,78.4844,78.4923,78.3657,78.4132,28400.0
2012-12-10 10:20:00,99.11,99.11,98.93,98.95,36800.0,78.4053,78.4053,78.2629,78.2787,36800.0
2012-12-10 10:25:00,98.95,98.99,98.92,98.92,42200.0,78.2787,78.3104,78.255,78.255,42200.0
2012-12-10 10:30:00,98.92,98.97,98.88,98.92,43600.0,78.255,78.2945,78.2233,78.255,43600.0
2012-12-10 10:35:00,98.91,98.92,98.86,98.87,27200.0,78.2471,78.255,78.2075,78.2154,27200.0
2012-12-10 10:40:00,98.87,98.91,98.85,98.88,17800.0,78.2154,78.2471,78.1996,78.2233,17800.0
2012-12-10 10:45:00,98.89,99.03,98.87,99.03,36600.0,78.2312,78.342,78.2154,78.342,36600.0
2012-12-10 10:50:00,99.01,99.11,98.93,99.07,33100.0,78.3262,78.4053,78.2629,78.3736,33100.0
2012-12-10 10:55:00,99.08,99.2,99.04,99.08,32900.0,78.3816,78.4765,78.3499,78.3816,32900.0
2012-12-10 11:00:00,99.07,99.07,98.93,98.94,19600.0,78.3736,78.3736,78.2629,78.2708,19600.0
2012-12-10 11:05:00,98.94,98.97,98.91,98.94,13200.0,78.2708,78.2945,78.2471,78.2708,13200.0
2012-12-10 11:10:00,98.93,98.96,98.9,98.93,13200.0,78.2629,78.2866,78.2392,78.2629,13200.0
2012-12-10 11:15:00,98.94,99.0,98.92,98.97,11400.0,78.2708,78.3183,78.255,78.2945,11400.0
2012-12-10 11:20:00,98.97,99.0,98.97,98.98,21300.0,78.2945,78.3183,78.2945,78.3024,21300.0
2012-12-10 11:25:00,98.98,99.01,98.95,99.0,21500.0,78.3024,78.3262,78.2787,78.3183,21500.0
2012-12-10 11:30:00,99.0,99.01,98.93,98.94,12900.0,78.3183,78.3262,78.2629,78.2708,12900.0
2012-12-10 11:35:00,98.93,98.98,98.92,98.98,11300.0,78.2629,78.3024,78.255,78.3024,11300.0
2012-12-10 11:40:00,98.97,98.97,98.9,98.9,18900.0,78.2945,78.2945,78.2392,78.2392,18900.0
2012-12-10 11:45:00,98.91,98.93,98.85,98.9,25900.0,78.2471,78.2629,78.1996,78.2392,25900.0
2012-12-10 11:50:00,98.9,98.9,98.8,98.83,30800.0,78.2392,78.2392,78.16,78.1838,30800.0
2012-12-10 11:55:00,98.82,98.85,98.76,98.76,16700.0,78.1759,78.1996,78.1284,78.1284,16700.0
2012-12-10 12:00:00,98.77,98.87,98.77,98.83,27100.0,78.1363,78.2154,78.1363,78.1838,27100.0
2012-12-10 12:05:00,98.82,98.92,98.81,98.88,10000.0,78.1759,78.255,78.168,78.2233,10000.0
2012-12-10 12:10:00,98.88,98.93,98.86,98.92,14200.0,78.2233,78.2629,78.2075,78.255,14200.0
2012-12-10 12:15:00,98.92,98.97,98.92,98.97,9200.0,78.255,78.2945,78.255,78.2945,9200.0
2012-12-10 12:20:00,98.96,99.0,98.91,98.94,13700.0,78.2866,78.3183,78.2471,78.2708,13700.0
2012-12-10 12:25:00,98.94,98.95,98.89,98.9,6400.0,78.2708,78.2787,78.2312,78.2392,6400.0
2012-12-10 12:30:00,98.89,98.93,98.88,98.92,10200.0,78.2312,78.2629,78.2233,78.255,10200.0
2012-12-10 12:35:00,98.92,98.96,98.91,98.91,10300.0,78.255,78.2866,78.2471,78.2471,10300.0
2012-12-10 12:40:00,98.91,98.97,98.91,98.94,17000.0,78.2471,78.2945,78.2471,78.2708,17000.0
2012-12-10 12:45:00,98.94,98.96,98.87,98.88,13400.0,78.2708,78.2866,78.2154,78.2233,13400.0
2012-12-10 12:50:00,98.88,98.89,98.85,98.86,10800.0,78.2233,78.2312,78.1996,78.2075,10800.0
2012-12-10 12:55:00,98.87,98.88,98.78,98.78,21900.0,78.2154,78.2233,78.1442,78.1442,21900.0
2012-12-10 13:00:00,98.79,98.79,98.76,98.77,13700.0,78.1521,78.1521,78.1284,78.1363,13700.0
2012-12-10 13:05:00,98.77,98.78,98.73,98.77,16800.0,78.1363,78.1442,78.1047,78.1363,16800.0
2012-12-10 13:10:00,98.77,98.79,98.74,98.79,7400.0,78.1363,78.1521,78.1126,78.1521,7400.0
2012-12-10 13:15:00,98.78,98.78,98.74,98.77,8000.0,78.1442,78.1442,78.1126,78.1363,8000.0
2012-12-10 13:20:00,98.77,98.78,98.75,98.76,7900.0,78.1363,78.1442,78.1205,78.1284,7900.0
2012-12-10 13:25:00,98.76,98.78,98.75,98.76,12500.0,78.1284,78.1442,78.1205,78.1284,12500.0
2012-12-10 13:30:00,98.75,98.77,98.74,98.77,8000.0,78.1205,78.1363,78.1126,78.1363,8000.0
2012-12-10 13:35:00,98.79,98.79,98.73,98.74,14600.0,78.1521,78.1521,78.1047,78.1126,14600.0
2012-12-10 13:40:00,98.75,98.77,98.74,98.77,8700.0,78.1205,78.1363,78.1126,78.1363,8700.0
2012-12-10 13:45:00,98.76,98.76,98.72,98.73,11000.0,78.1284,78.1284,78.0968,78.1047,11000.0
2012-12-10 13:50:00,98.73,98.75,98.72,98.73,9000.0,78.1047,78.1205,78.0968,78.1047,9000.0
2012-12-10 13:55:00,98.73,98.73,98.63,98.63,14700.0,78.1047,78.1047,78.0256,78.0256,14700.0
2012-12-10 14:00:00,98.65,98.69,98.64,98.69,12600.0,78.0414,78.073,78.0335,78.073,12600.0
2012-12-10 14:05:00,98.69,98.7,98.66,98.66,7000.0,78.073,78.0809,78.0493,78.0493,7000.0
2012-12-10 14:10:00,98.65,98.72,98.63,98.71,15200.0,78.0414,78.0968,78.0256,78.0888,15200.0
2012-12-10 14:15:00,98.7,98.75,98.69,98.72,12200.0,78.0809,78.1205,78.073,78.0968,12200.0
2012-12-10 14:20:00,98.72,98.72,98.69,98.7,6200.0,78.0968,78.0968,78.073,78.0809,6200.0
2012-12-10 14:25:00,98.71,98.74,98.69,98.71,8200.0,78.0888,78.1126,78.073,78.0888,8200.0
2012-12-10 14:30:00,98.69,98.71,98.64,98.7,9400.0,78.073,78.0888,78.0335,78.0809,9400.0
2012-12-10 14:35:00,98.7,98.72,98.59,98.59,12400.0,78.0809,78.0968,77.9939,77.9939,12400.0
2012-12-10 14:40:00,98.59,98.68,98.58,98.68,7600.0,77.9939,78.0651,77.986,78.0651,7600.0
2012-12-10 14:45:00,98.67,98.71,98.64,98.7,8300.0,78.0572,78.0888,78.0335,78.0809,8300.0
2012-12-10 14:50:00,98.69,98.73,98.68,98.68,8400.0,78.073,78.1047,78.0651,78.0651,8400.0
2012-12-10 14:55:00,98.67,98.72,98.63,98.69,9300.0,78.0572,78.0968,78.0256,78.073,9300.0
2012-12-10 15:00:00,98.7,98.77,98.67,98.77,25200.0,78.0809,78.1363,78.0572,78.1363,25200.0
2012-12-10 15:05:00,98.77,98.8,98.74,98.75,17300.0,78.1363,78.16,78.1126,78.1205,17300.0
2012-12-10 15:10:00,98.73,98.85,98.73,98.82,12900.0,78.1047,78.1996,78.1047,78.1759,12900.0
2012-12-10 15:15:00,98.81,98.84,98.77,98.82,11000.0,78.168,78.1917,78.1363,78.1759,11000.0
2012-12-10 15:20:00,98.81,98.88,98.8,98.87,14300.0,78.168,78.2233,78.16,78.2154,14300.0
2012-12-10 15:25:00,98.86,98.92,98.82,98.92,15800.0,78.2075,78.255,78.1759,78.255,15800.0
2012-12-10 15:30:00,98.93,99.01,98.92,98.95,24600.0,78.2629,78.3262,78.255,78.2787,24600.0
2012-12-10 15:35:00,98.95,99.0,98.93,98.96,22300.0,78.2787,78.3183,78.2629,78.2866,22300.0
2012-12-10 15:40:00,98.95,98.96,98.81,98.9,31300.0,78.2787,78.2866,78.168,78.2392,31300.0
2012-12-10 15:45:00,98.91,98.97,98.91,98.96,33700.0,78.2471,78.2945,78.2471,78.2866,33700.0
2012-12-10 15:50:00,98.96,98.99,98.92,98.94,67400.0,78.2866,78.3104,78.255,78.2708,67400.0
2012-12-10 15:55:00,98.93,98.95,98.91,98.94,71300.0,78.2629,78.2787,78.2471,78.2708,71300.0
2012-12-11 09:30:00,99.0,99.18,98.84,99.17,141700.0,78.3183,78.4607,78.1917,78.4527,141700.0
2012-12-11 09:35:00,99.18,99.35,99.05,99.24,109100.0,78.4607,78.5951,78.3578,78.5081,109100.0
2012-12-11 09:40:00,99.24,99.26,99.07,99.2,75700.0,78.5081,78.5239,78.3736,78.4765,75700.0
2012-12-11 09:45:00,99.18,99.25,99.07,99.24,44800.0,78.4607,78.516,78.3736,78.5081,44800.0
2012-12-11 09:50:00,99.24,99.35,99.23,99.34,87500.0,78.5081,78.5951,78.5002,78.5872,87500.0
2012-12-11 09:55:00,99.35,99.49,99.31,99.38,64700.0,78.5951,78.7059,78.5635,78.6189,64700.0
2012-12-11 10:00:00,99.4,99.5,99.36,99.48,42200.0,78.6347,78.7138,78.6031,78.698,42200.0
2012-12-11 10:05:00,99.48,99.65,99.35,99.49,60400.0,78.698,78.8325,78.5951,78.7059,60400.0
2012-12-11 10:10:00,99.5,99.53,99.41,99.42,33200.0,78.7138,78.7375,78.6426,78.6505,33200.0
2012-12-11 10:15:00,99.44,99.48,99.3,99.4,70400.0,78.6663,78.698,78.5556,78.6347,70400.0
2012-12-11 10:20:00,99.38,99.41,99.23,99.25,35300.0,78.6189,78.6426,78.5002,78.516,35300.0
2012-12-11 10:25:00,99.25,99.34,99.2,99.3,74900.0,78.516,78.5872,78.4765,78.5556,74900.0
2012-12-11 10:30:00,99.31,99.37,99.22,99.22,30500.0,78.5635,78.611,78.4923,78.4923,30500.0
2012-12-11 10:35:00,99.23,99.23,99.07,99.1,23700.0,78.5002,78.5002,78.3736,78.3974,23700.0
2012-12-11 10:40:00,99.1,99.14,99.0,99.04,67200.0,78.3974,78.429,78.3183,78.3499,67200.0
2012-12-11 10:45:00,99.04,99.1,99.03,99.08,19500.0,78.3499,78.3974,78.342,78.3816,19500.0
2012-12-11 10:50:00,99.08,99.13,99.06,99.09,28200.0,78.3816,78.4211,78.3657,78.3895,28200.0
2012-12-11 10:55:00,99.11,99.14,99.08,99.13,29600.0,78.4053,78.429,78.3816,78.4211,29600.0
2012-12-11 11:00:00,99.12,99.17,99.05,99.12,35400.0,78.4132,78.4527,78.3578,78.4132,35400.0
2012-12-11 11:05:00,99.13,99.14,99.06,99.07,33200.0,78.4211,78.429,78.3657,78.3736,33200.0
2012-12-11 11:10:00,99.07,99.14,98.96,98.98,25300.0,78.3736,78.429,78.2866,78.3024,25300.0
2012-12-11 11:15:00,98.97,99.0,98.9,98.91,25100.0,78.2945,78.3183,78.2392,78.2471,25100.0
2012-12-11 11:20:00,98.93,99.12,98.83,99.09,58600.0,78.2629,78.4132,78.1838,78.3895,58600.0
2012-12-11 11:25:00,99.09,99.19,99.06,99.15,54400.0,78.3895,78.4686,78.3657,78.4369,54400.0
2012-12-11 11:30:00,99.15,99.17,98.95,98.99,34200.0,78.4369,78.4527,78.2787,78.3104,34200.0
2012-12-11 11:35:00,98.99,99.08,98.97,98.97,27000.0,78.3104,78.3816,78.2945,78.2945,27000.0
2012-12-11 11:40:00,98.97,98.98,98.88,98.97,31100.0,78.2945,78.3024,78.2233,78.2945,31100.0
2012-12-11 11:45:00,98.96,99.04,98.94,99.03,36600.0,78.2866,78.3499,78.2708,78.342,36600.0
2012-12-11 11:50:00,99.03,99.11,98.97,99.05,21300.0,78.342,78.4053,78.2945,78.3578,21300.0
2012-12-11 11:55:00,99.04,99.06,98.99,99.02,16400.0,78.3499,78.3657,78.3104,78.3341,16400.0
2012-12-11 12:00:00,99.03,99.09,98.97,99.04,35500.0,78.342,78.3895,78.2945,78.3499,35500.0
2012-12-11 12:05:00,99.06,99.15,99.03,99.13,34700.0,78.3657,78.4369,78.342,78.4211,34700.0
2012-12-11 12:10:00,99.13,99.2,99.1,99.11,25600.0,78.4211,78.4765,78.3974,78.4053,25600.0
2012-12-11 12:15:00,99.12,99.16,99.01,99.12,35600.0,78.4132,78.4448,78.3262,78.4132,35600.0
2012-12-11 12:20:00,99.13,99.23,99.1,99.21,33300.0,78.4211,78.5002,78.3974,78.4844,33300.0
2012-12-11 12:25:00,99.2,99.21,99.02,99.06,27000.0,78.4765,78.4844,78.3341,78.3657,27000.0
2012-12-11 12:30:00,99.04,99.09,99.02,99.02,9400.0,78.3499,78.3895,78.3341,78.3341,9400.0
2012-12-11 12:35:00,99.01,99.01,98.91,98.91,16300.0,78.3262,78.3262,78.2471,78.2471,16300.0
2012-12-11 12:40:00,98.92,98.93,98.89,98.89,12800.0,78.255,78.2629,78.2312,78.2312,12800.0
2012-12-11 12:45:00,98.89,98.91,98.84,98.87,23800.0,78.2312,78.2471,78.1917,78.2154,23800.0
2012-12-11 12:50:00,98.88,98.91,98.87,98.91,14200.0,78.2233,78.2471,78.2154,78.2471,14200.0
2012-12-11 12:55:00,98.92,98.94,98.87,98.9,13600.0,78.255,78.2708,78.2154,78.2392,13600.0
2012-12-11 13:00:00,98.9,98.95,98.82,98.84,21200.0,78.2392,78.2787,78.1759,78.1917,21200.0
2012-12-11 13:05:00,98.85,98.85,98.53,98.54,65900.0,78.1996,78.1996,77.9464,77.9544,65900.0
2012-12-11 13:10:00,98.53,98.68,98.51,98.61,17400.0,77.9464,78.0651,77.9306,78.0097,17400.0
2012-12-11 13:15:00,98.63,98.65,98.59,98.62,22200.0,78.0256,78.0414,77.9939,78.0176,22200.0
2012-12-11 13:20:00,98.61,98.68,98.6,98.67,16500.0,78.0097,78.0651,78.0018,78.0572,16500.0
2012-12-11 13:25:00,98.67,98.69,98.61,98.65,20500.0,78.0572,78.073,78.0097,78.0414,20500.0
2012-12-11 13:30:00,98.64,98.69,98.54,98.55,29800.0,78.0335,78.073,77.9544,77.9623,29800.0
2012-12-11 13:35:00,98.54,98.6,98.54,98.56,12100.0,77.9544,78.0018,77.9544,77.9702,12100.0
2012-12-11 13:40:00,98.56,98.6,98.54,98.58,14400.0,77.9702,78.0018,77.9544,77.986,14400.0
2012-12-11 13:45:00,98.58,98.61,98.55,98.55,14100.0,77.986,78.0097,77.9623,77.9623,14100.0
2012-12-11 13:50:00,98.55,98.58,98.54,98.58,21600.0,77.9623,77.986,77.9544,77.986,21600.0
2012-12-11 13:55:00,98.58,98.6,98.53,98.54,26900.0,77.986,78.0018,77.9464,77.9544,26900.0
2012-12-11 14:00:00,98.54,98.64,98.54,98.63,11800.0,77.9544,78.0335,77.9544,78.0256,11800.0
2012-12-11 14:05:00,98.63,98.64,98.56,98.63,25200.0,78.0256,78.0335,77.9702,78.0256,25200.0
2012-12-11 14:10:00,98.63,98.63,98.54,98.55,18300.0,78.0256,78.0256,77.9544,77.9623,18300.0
2012-12-11 14:15:00,98.55,98.56,98.43,98.46,39300.0,77.9623,77.9702,77.8673,77.8911,39300.0
2012-12-11 14:20:00,98.45,98.47,98.38,98.42,35600.0,77.8832,77.899,77.8278,77.8594,35600.0
2012-12-11 14:25:00,98.41,98.43,98.22,98.29,41700.0,77.8515,77.8673,77.7012,77.7566,41700.0
2012-12-11 14:30:00,98.3,98.39,98.27,98.39,35200.0,77.7645,77.8357,77.7408,77.8357,35200.0
2012-12-11 14:35:00,98.4,98.52,98.37,98.52,24100.0,77.8436,77.9385,77.8199,77.9385,24100.0
2012-12-11 14:40:00,98.52,98.56,98.43,98.46,41900.0,77.9385,77.9702,77.8673,77.8911,41900.0
2012-12-11 14:45:00,98.42,98.45,98.18,98.36,64500.0,77.8594,77.8832,77.6696,77.812,64500.0
2012-12-11 14:50:00,98.35,98.48,98.33,98.45,27500.0,77.8041,77.9069,77.7882,77.8832,27500.0
2012-12-11 14:55:00,98.46,98.47,98.33,98.38,18700.0,77.8911,77.899,77.7882,77.8278,18700.0
2012-12-11 15:00:00,98.37,98.38,98.27,98.34,42600.0,77.8199,77.8278,77.7408,77.7961,42600.0
2012-12-11 15:05:00,98.34,98.36,98.21,98.23,28600.0,77.7961,77.812,77.6933,77.7091,28600.0
2012-12-11 15:10:00,98.23,98.27,98.2,98.24,26500.0,77.7091,77.7408,77.6854,77.717,26500.0
2012-12-11 15:15:00,98.23,98.27,98.2,98.25,35300.0,77.7091,77.7408,77.6854,77.7249,35300.0
2012-12-11 15:20:00,98.24,98.33,98.18,98.33,22300.0,77.717,77.7882,77.6696,77.7882,22300.0
2012-12-11 15:25:00,98.32,98.44,98.26,98.43,38300.0,77.7803,77.8753,77.7329,77.8673,38300.0
2012-12-11 15:30:00,98.41,98.44,98.33,98.34,39000.0,77.8515,77.8753,77.7882,77.7961,39000.0
2012-12-11 15:35:00,98.35,98.36,98.23,98.24,58700.0,77.8041,77.812,77.7091,77.717,58700.0
2012-12-11 15:40:00,98.25,98.25,98.16,98.19,71800.0,77.7249,77.7249,77.6537,77.6775,71800.0
2012-12-11 15:45:00,98.19,98.23,98.07,98.1,96800.0,77.6775,77.7091,77.5825,77.6063,96800.0
2012-12-11 15:50:00,98.11,98.32,98.09,98.11,117000.0,77.6142,77.7803,77.5984,77.6142,117000.0
2012-12-11 15:55:00,98.1,98.32,98.09,98.21,277200.0,77.6063,77.7803,77.5984,77.6933,277200.0
2012-12-12 09:30:00,99.02,99.26,98.03,98.23,333000.0,78.3341,78.5239,77.5509,77.7091,333000.0
2012-12-12 09:35:00,98.23,98.27,97.37,97.5,349700.0,77.7091,77.7408,77.0288,77.1316,349700.0
2012-12-12 09:40:00,97.54,98.04,97.4,97.41,223400.0,77.1633,77.5588,77.0525,77.0604,223400.0
2012-12-12 09:45:00,97.44,97.91,97.25,97.67,218800.0,77.0842,77.456,76.9338,77.2661,218800.0
2012-12-12 09:50:00,97.72,97.75,97.3,97.33,111100.0,77.3057,77.3294,76.9734,76.9971,111100.0
2012-12-12 09:55:00,97.33,98.07,97.32,97.7,138200.0,76.9971,77.5825,76.9892,77.2898,138200.0
2012-12-12 10:00:00,97.69,97.97,97.47,97.96,86700.0,77.2819,77.5034,77.1079,77.4955,86700.0
2012-12-12 10:05:00,97.96,98.34,97.66,97.81,170900.0,77.4955,77.7961,77.2582,77.3769,170900.0
2012-12-12 10:10:00,97.82,98.39,97.82,98.16,111800.0,77.3848,77.8357,77.3848,77.6537,111800.0
2012-12-12 10:15:00,98.15,98.16,97.87,98.0,69300.0,77.6458,77.6537,77.4243,77.5272,69300.0
2012-12-12 10:20:00,97.99,98.0,97.72,97.87,49100.0,77.5193,77.5272,77.3057,77.4243,49100.0
2012-12-12 10:25:00,97.86,98.33,97.86,98.13,65600.0,77.4164,77.7882,77.4164,77.63,65600.0
2012-12-12 10:30:00,98.12,98.28,98.11,98.15,33800.0,77.6221,77.7487,77.6142,77.6458,33800.0
2012-12-12 10:35:00,98.16,98.75,98.16,98.66,163000.0,77.6537,78.1205,77.6537,78.0493,163000.0
2012-12-12 10:40:00,98.64,98.85,98.49,98.62,72700.0,78.0335,78.1996,77.9148,78.0176,72700.0
2012-12-12 10:45:00,98.63,99.0,98.63,98.92,87900.0,78.0256,78.3183,78.0256,78.255,87900.0
2012-12-12 10:50:00,98.88,99.39,98.8,99.11,141800.0,78.2233,78.6268,78.16,78.4053,141800.0
2012-12-12 10:55:00,99.1,99.16,98.79,98.8,59400.0,78.3974,78.4448,78.1521,78.16,59400.0
2012-12-12 11:00:00,98.8,98.84,98.66,98.68,64500.0,78.16,78.1917,78.0493,78.0651,64500.0
2012-12-12 11:05:00,98.66,98.68,98.51,98.63,73000.0,78.0493,78.0651,77.9306,78.0256,73000.0
2012-12-12 11:10:00,98.63,98.87,98.6,98.81,25700.0,78.0256,78.2154,78.0018,78.168,25700.0
2012-12-12 11:15:00,98.78,98.86,98.67,98.69,23400.0,78.1442,78.2075,78.0572,78.073,23400.0
2012-12-12 11:20:00,98.75,98.77,98.57,98.59,22500.0,78.1205,78.1363,77.9781,77.9939,22500.0
2012-12-12 11:25:00,98.59,98.68,98.51,98.58,35000.0,77.9939,78.0651,77.9306,77.986,35000.0
2012-12-12 11:30:00,98.58,98.82,98.57,98.69,18300.0,77.986,78.1759,77.9781,78.073,18300.0
2012-12-12 11:35:00,98.69,98.78,98.61,98.65,36600.0,78.073,78.1442,78.0097,78.0414,36600.0
2012-12-12 11:40:00,98.68,98.72,98.64,98.65,47000.0,78.0651,78.0968,78.0335,78.0414,47000.0
2012-12-12 11:45:00,98.64,98.66,98.45,98.46,32600.0,78.0335,78.0493,77.8832,77.8911,32600.0
2012-12-12 11:50:00,98.45,98.5,98.34,98.49,38800.0,77.8832,77.9227,77.7961,77.9148,38800.0
2012-12-12 11:55:00,98.48,98.49,98.36,98.37,24900.0,77.9069,77.9148,77.812,77.8199,24900.0
2012-12-12 12:00:00,98.39,98.46,98.39,98.45,17700.0,77.8357,77.8911,77.8357,77.8832,17700.0
2012-12-12 12:05:00,98.43,98.49,98.37,98.4,19900.0,77.8673,77.9148,77.8199,77.8436,19900.0
2012-12-12 12:10:00,98.42,98.65,98.42,98.63,19800.0,77.8594,78.0414,77.8594,78.0256,19800.0
2012-12-12 12:15:00,98.62,98.63,98.47,98.5,24400.0,78.0176,78.0256,77.899,77.9227,24400.0
2012-12-12 12:20:00,98.49,98.5,98.42,98.49,11100.0,77.9148,77.9227,77.8594,77.9148,11100.0
2012-12-12 12:25:00,98.47,98.49,98.24,98.29,22800.0,77.899,77.9148,77.717,77.7566,22800.0
2012-12-12 12:30:00,98.27,98.5,98.13,98.47,35200.0,77.7408,77.9227,77.63,77.899,35200.0
2012-12-12 12:35:00,98.47,98.54,98.33,98.5,45100.0,77.899,77.9544,77.7882,77.9227,45100.0
2012-12-12 12:40:00,98.49,98.5,98.39,98.48,30200.0,77.9148,77.9227,77.8357,77.9069,30200.0
2012-12-12 12:45:00,98.45,98.7,98.39,98.69,43900.0,77.8832,78.0809,77.8357,78.073,43900.0
2012-12-12 12:50:00,98.66,98.71,98.54,98.58,32400.0,78.0493,78.0888,77.9544,77.986,32400.0
2012-12-12 12:55:00,98.6,98.69,98.45,98.5,32300.0,78.0018,78.073,77.8832,77.9227,32300.0
2012-12-12 13:00:00,98.5,98.54,98.43,98.51,27300.0,77.9227,77.9544,77.8673,77.9306,27300.0
2012-12-12 13:05:00,98.5,98.56,98.36,98.42,49500.0,77.9227,77.9702,77.812,77.8594,49500.0
2012-12-12 13:10:00,98.43,98.45,98.32,98.34,26300.0,77.8673,77.8832,77.7803,77.7961,26300.0
2012-12-12 13:15:00,98.35,98.45,98.26,98.31,32800.0,77.8041,77.8832,77.7329,77.7724,32800.0
2012-12-12 13:20:00,98.32,98.33,98.18,98.25,52900.0,77.7803,77.7882,77.6696,77.7249,52900.0
2012-12-12 13:25:00,98.23,98.35,98.2,98.31,28200.0,77.7091,77.8041,77.6854,77.7724,28200.0
2012-12-12 13:30:00,98.29,98.49,98.27,98.37,27700.0,77.7566,77.9148,77.7408,77.8199,27700.0
2012-12-12 13:35:00,98.37,98.39,98.28,98.32,16500.0,77.8199,77.8357,77.7487,77.7803,16500.0
2012-12-12 13:40:00,98.31,98.39,98.18,98.25,13100.0,77.7724,77.8357,77.6696,77.7249,13100.0
2012-12-12 13:45:00,98.25,98.3,98.2,98.3,19700.0,77.7249,77.7645,77.6854,77.7645,19700.0
2012-12-12 13:50:00,98.3,98.32,98.25,98.3,13600.0,77.7645,77.7803,77.7249,77.7645,13600.0
2012-12-12 13:55:00,98.32,98.34,98.28,98.34,17500.0,77.7803,77.7961,77.7487,77.7961,17500.0
2012-12-12 14:00:00,98.35,98.5,98.3,98.5,18100.0,77.8041,77.9227,77.7645,77.9227,18100.0
2012-12-12 14:05:00,98.48,98.62,98.39,98.42,30600.0,77.9069,78.0176,77.8357,77.8594,30600.0
2012-12-12 14:10:00,98.42,98.6,98.4,98.58,23300.0,77.8594,78.0018,77.8436,77.986,23300.0
2012-12-12 14:15:00,98.56,98.63,98.51,98.61,23400.0,77.9702,78.0256,77.9306,78.0097,23400.0
2012-12-12 14:20:00,98.6,98.62,98.52,98.56,22500.0,78.0018,78.0176,77.9385,77.9702,22500.0
2012-12-12 14:25:00,98.56,98.56,98.24,98.34,34800.0,77.9702,77.9702,77.717,77.7961,34800.0
2012-12-12 14:30:00,98.34,98.43,98.27,98.39,20300.0,77.7961,77.8673,77.7408,77.8357,20300.0
2012-12-12 14:35:00,98.38,98.43,98.19,98.22,31700.0,77.8278,77.8673,77.6775,77.7012,31700.0
2012-12-12 14:40:00,98.2,98.28,98.11,98.14,31300.0,77.6854,77.7487,77.6142,77.6379,31300.0
2012-12-12 14:45:00,98.15,98.27,98.11,98.16,26200.0,77.6458,77.7408,77.6142,77.6537,26200.0
2012-12-12 14:50:00,98.15,98.18,98.07,98.07,20000.0,77.6458,77.6696,77.5825,77.5825,20000.0
2012-12-12 14:55:00,98.09,98.1,97.96,98.06,33500.0,77.5984,77.6063,77.4955,77.5746,33500.0
2012-12-12 15:00:00,98.06,98.16,98.03,98.13,29700.0,77.5746,77.6537,77.5509,77.63,29700.0
2012-12-12 15:05:00,98.12,98.29,98.1,98.13,18200.0,77.6221,77.7566,77.6063,77.63,18200.0
2012-12-12 15:10:00,98.12,98.18,97.99,98.01,16700.0,77.6221,77.6696,77.5193,77.5351,16700.0
2012-12-12 15:15:00,98.02,98.12,97.98,98.08,28200.0,77.543,77.6221,77.5113,77.5905,28200.0
2012-12-12 15:20:00,98.08,98.21,98.07,98.11,34400.0,77.5905,77.6933,77.5825,77.6142,34400.0
2012-12-12 15:25:00,98.09,98.14,98.01,98.1,25100.0,77.5984,77.6379,77.5351,77.6063,25100.0
2012-12-12 15:30:00,98.1,98.17,97.97,97.99,24700.0,77.6063,77.6617,77.5034,77.5193,24700.0
2012-12-12 15:35:00,97.99,97.99,97.81,97.82,28800.0,77.5193,77.5193,77.3769,77.3848,28800.0
2012-12-12 15:40:00,97.81,98.02,97.79,97.94,51700.0,77.3769,77.543,77.361,77.4797,51700.0
2012-12-12 15:45:00,97.94,97.94,97.83,97.85,68500.0,77.4797,77.4797,77.3927,77.4085,68500.0
2012-12-12 15:50:00,97.87,97.89,97.84,97.86,69700.0,77.4243,77.4401,77.4006,77.4164,69700.0
2012-12-12 15:55:00,97.86,97.86,97.55,97.71,280200.0,77.4164,77.4164,77.1712,77.2978,280200.0
2012-12-13 09:30:00,98.02,98.48,98.01,98.46,77000.0,77.543,77.9069,77.5351,77.8911,77000.0
2012-12-13 09:35:00,98.48,98.56,98.22,98.48,106000.0,77.9069,77.9702,77.7012,77.9069,106000.0
2012-12-13 09:40:00,98.45,98.5,98.1,98.13,31400.0,77.8832,77.9227,77.6063,77.63,31400.0
2012-12-13 09:45:00,98.16,98.24,98.04,98.1,35300.0,77.6537,77.717,77.5588,77.6063,35300.0
2012-12-13 09:50:00,98.1,98.2,98.05,98.14,19800.0,77.6063,77.6854,77.5667,77.6379,19800.0
2012-12-13 09:55:00,98.15,98.38,98.13,98.23,27600.0,77.6458,77.8278,77.63,77.7091,27600.0
2012-12-13 10:00:00,98.24,98.37,98.24,98.28,21400.0,77.717,77.8199,77.717,77.7487,21400.0
2012-12-13 10:05:00,98.28,98.51,98.26,98.51,52000.0,77.7487,77.9306,77.7329,77.9306,52000.0
2012-12-13 10:10:00,98.51,98.61,98.46,98.57,64300.0,77.9306,78.0097,77.8911,77.9781,64300.0
2012-12-13 10:15:00,98.57,98.72,98.54,98.66,62100.0,77.9781,78.0968,77.9544,78.0493,62100.0
2012-12-13 10:20:00,98.67,98.78,98.64,98.76,56300.0,78.0572,78.1442,78.0335,78.1284,56300.0
2012-12-13 10:25:00,98.76,98.87,98.7,98.75,41600.0,78.1284,78.2154,78.0809,78.1205,41600.0
2012-12-13 10:30:00,98.75,98.75,98.7,98.74,30900.0,78.1205,78.1205,78.0809,78.1126,30900.0
2012-12-13 10:35:00,98.75,98.77,98.7,98.73,23800.0,78.1205,78.1363,78.0809,78.1047,23800.0
2012-12-13 10:40:00,98.73,98.79,98.7,98.75,33500.0,78.1047,78.1521,78.0809,78.1205,33500.0
2012-12-13 10:45:00,98.75,98.75,98.65,98.65,39000.0,78.1205,78.1205,78.0414,78.0414,39000.0
2012-12-13 10:50:00,98.64,98.66,98.56,98.56,26100.0,78.0335,78.0493,77.9702,77.9702,26100.0
2012-12-13 10:55:00,98.56,98.6,98.44,98.44,29000.0,77.9702,78.0018,77.8753,77.8753,29000.0
2012-12-13 11:00:00,98.46,98.46,98.38,98.42,18300.0,77.8911,77.8911,77.8278,77.8594,18300.0
2012-12-13 11:05:00,98.41,98.42,98.07,98.07,46500.0,77.8515,77.8594,77.5825,77.5825,46500.0
2012-12-13 11:10:00,98.05,98.09,97.79,97.82,62300.0,77.5667,77.5984,77.361,77.3848,62300.0
2012-12-13 11:15:00,97.81,97.83,97.73,97.77,51800.0,77.3769,77.3927,77.3136,77.3452,51800.0
2012-12-13 11:20:00,97.76,97.79,97.73,97.74,57900.0,77.3373,77.361,77.3136,77.3215,57900.0
2012-12-13 11:25:00,97.74,97.77,97.36,97.68,117900.0,77.3215,77.3452,77.0209,77.274,117900.0
2012-12-13 11:30:00,97.69,97.86,97.61,97.8,38400.0,77.2819,77.4164,77.2186,77.369,38400.0
2012-12-13 11:35:00,97.8,97.88,97.75,97.83,125000.0,77.369,77.4322,77.3294,77.3927,125000.0
2012-12-13 11:40:00,97.82,97.87,97.63,97.65,32300.0,77.3848,77.4243,77.2345,77.2503,32300.0
2012-12-13 11:45:00,97.64,97.71,97.53,97.58,20400.0,77.2424,77.2978,77.1554,77.1949,20400.0
2012-12-13 11:50:00,97.57,97.72,97.56,97.66,15800.0,77.187,77.3057,77.1791,77.2582,15800.0
2012-12-13 11:55:00,97.67,97.77,97.67,97.7,15000.0,77.2661,77.3452,77.2661,77.2898,15000.0
2012-12-13 12:00:00,97.7,97.7,97.59,97.61,24100.0,77.2898,77.2898,77.2028,77.2186,24100.0
2012-12-13 12:05:00,97.6,97.64,97.53,97.53,14300.0,77.2107,77.2424,77.1554,77.1554,14300.0
2012-12-13 12:10:00,97.54,97.6,97.47,97.59,27500.0,77.1633,77.2107,77.1079,77.2028,27500.0
2012-12-13 12:15:00,97.59,97.65,97.57,97.64,37700.0,77.2028,77.2503,77.187,77.2424,37700.0
2012-12-13 12:20:00,97.63,97.68,97.57,97.62,23400.0,77.2345,77.274,77.187,77.2266,23400.0
2012-12-13 12:25:00,97.62,97.62,97.46,97.47,33900.0,77.2266,77.2266,77.1,77.1079,33900.0
2012-12-13 12:30:00,97.45,97.56,97.34,97.53,32300.0,77.0921,77.1791,77.005,77.1554,32300.0
2012-12-13 12:35:00,97.53,97.56,97.43,97.46,16300.0,77.1554,77.1791,77.0762,77.1,16300.0
2012-12-13 12:40:00,97.46,97.46,97.34,97.4,34000.0,77.1,77.1,77.005,77.0525,34000.0
2012-12-13 12:45:00,97.4,97.52,97.39,97.52,24200.0,77.0525,77.1474,77.0446,77.1474,24200.0
2012-12-13 12:50:00,97.54,97.71,97.53,97.67,16300.0,77.1633,77.2978,77.1554,77.2661,16300.0
2012-12-13 12:55:00,97.7,97.79,97.66,97.69,21500.0,77.2898,77.361,77.2582,77.2819,21500.0
2012-12-13 13:00:00,97.68,97.68,97.63,97.64,10100.0,77.274,77.274,77.2345,77.2424,10100.0
2012-12-13 13:05:00,97.63,97.65,97.51,97.54,9800.0,77.2345,77.2503,77.1395,77.1633,9800.0
2012-12-13 13:10:00,97.54,97.57,97.43,97.46,34600.0,77.1633,77.187,77.0762,77.1,34600.0
2012-12-13 13:15:00,97.45,97.61,97.42,97.61,17000.0,77.0921,77.2186,77.0683,77.2186,17000.0
2012-12-13 13:20:00,97.61,97.9,97.6,97.87,28400.0,77.2186,77.4481,77.2107,77.4243,28400.0
2012-12-13 13:25:00,97.89,97.99,97.88,97.97,18600.0,77.4401,77.5193,77.4322,77.5034,18600.0
2012-12-13 13:30:00,97.97,97.99,97.91,97.99,13400.0,77.5034,77.5193,77.456,77.5193,13400.0
2012-12-13 13:35:00,97.99,98.05,97.93,97.97,15600.0,77.5193,77.5667,77.4718,77.5034,15600.0
2012-12-13 13:40:00,97.96,97.97,97.91,97.91,12800.0,77.4955,77.5034,77.456,77.456,12800.0
2012-12-13 13:45:00,97.92,97.92,97.78,97.78,17900.0,77.4639,77.4639,77.3531,77.3531,17900.0
2012-12-13 13:50:00,97.77,97.77,97.65,97.72,16800.0,77.3452,77.3452,77.2503,77.3057,16800.0
2012-12-13 13:55:00,97.71,97.76,97.7,97.74,13400.0,77.2978,77.3373,77.2898,77.3215,13400.0
2012-12-13 14:00:00,97.74,97.74,97.46,97.46,20700.0,77.3215,77.3215,77.1,77.1,20700.0
2012-12-13 14:05:00,97.47,97.51,97.43,97.47,17500.0,77.1079,77.1395,77.0762,77.1079,17500.0
2012-12-13 14:10:00,97.45,97.5,97.4,97.48,11300.0,77.0921,77.1316,77.0525,77.1158,11300.0
2012-12-13 14:15:00,97.48,97.48,97.37,97.4,8000.0,77.1158,77.1158,77.0288,77.0525,8000.0
2012-12-13 14:20:00,97.42,97.49,97.41,97.45,12600.0,77.0683,77.1237,77.0604,77.0921,12600.0
2012-12-13 14:25:00,97.44,97.58,97.44,97.58,18700.0,77.0842,77.1949,77.0842,77.1949,18700.0
2012-12-13 14:30:00,97.56,97.57,97.48,97.55,11200.0,77.1791,77.187,77.1158,77.1712,11200.0
2012-12-13 14:35:00,97.56,97.56,97.46,97.47,8400.0,77.1791,77.1791,77.1,77.1079,8400.0
2012-12-13 14:40:00,97.49,97.56,97.48,97.54,13500.0,77.1237,77.1791,77.1158,77.1633,13500.0
2012-12-13 14:45:00,97.53,97.65,97.53,97.63,18600.0,77.1554,77.2503,77.1554,77.2345,18600.0
2012-12-13 14:50:00,97.63,97.65,97.57,97.59,12600.0,77.2345,77.2503,77.187,77.2028,12600.0
2012-12-13 14:55:00,97.58,97.62,97.57,97.6,12800.0,77.1949,77.2266,77.187,77.2107,12800.0
2012-12-13 15:00:00,97.6,97.7,97.6,97.68,16700.0,77.2107,77.2898,77.2107,77.274,16700.0
2012-12-13 15:05:00,97.68,97.71,97.64,97.64,20200.0,77.274,77.2978,77.2424,77.2424,20200.0
2012-12-13 15:10:00,97.64,97.64,97.58,97.61,21500.0,77.2424,77.2424,77.1949,77.2186,21500.0
2012-12-13 15:15:00,97.61,97.67,97.58,97.66,28800.0,77.2186,77.2661,77.1949,77.2582,28800.0
2012-12-13 15:20:00,97.66,97.71,97.66,97.66,22100.0,77.2582,77.2978,77.2582,77.2582,22100.0
2012-12-13 15:25:00,97.66,97.68,97.64,97.65,12800.0,77.2582,77.274,77.2424,77.2503,12800.0
2012-12-13 15:30:00,97.65,97.7,97.64,97.69,17400.0,77.2503,77.2898,77.2424,77.2819,17400.0
2012-12-13 15:35:00,97.68,97.92,97.67,97.87,60200.0,77.274,77.4639,77.2661,77.4243,60200.0
2012-12-13 15:40:00,97.86,98.01,97.85,97.9,35300.0,77.4164,77.5351,77.4085,77.4481,35300.0
2012-12-13 15:45:00,97.9,98.01,97.88,97.99,75200.0,77.4481,77.5351,77.4322,77.5193,75200.0
2012-12-13 15:50:00,97.99,98.01,97.9,98.01,56400.0,77.5193,77.5351,77.4481,77.5351,56400.0
2012-12-13 15:55:00,98.0,98.01,97.79,97.81,96800.0,77.5272,77.5351,77.361,77.3769,96800.0
2012-12-14 09:30:00,97.19,97.63,96.95,97.63,104100.0,76.8864,77.2345,76.6965,77.2345,104100.0
2012-12-14 09:35:00,97.57,97.57,97.13,97.21,49000.0,77.187,77.187,76.8389,76.9022,49000.0
2012-12-14 09:40:00,97.25,97.62,97.2,97.62,18700.0,76.9338,77.2266,76.8943,77.2266,18700.0
2012-12-14 09:45:00,97.62,97.9,97.61,97.9,41100.0,77.2266,77.4481,77.2186,77.4481,41100.0
2012-12-14 09:50:00,97.88,97.96,97.8,97.85,32000.0,77.4322,77.4955,77.369,77.4085,32000.0
2012-12-14 09:55:00,97.86,97.89,97.59,97.62,22500.0,77.4164,77.4401,77.2028,77.2266,22500.0
2012-12-14 10:00:00,97.6,97.72,97.5,97.67,29900.0,77.2107,77.3057,77.1316,77.2661,29900.0
2012-12-14 10:05:00,97.67,97.67,97.43,97.51,12400.0,77.2661,77.2661,77.0762,77.1395,12400.0
2012-12-14 10:10:00,97.51,97.6,97.35,97.55,23800.0,77.1395,77.2107,77.013,77.1712,23800.0
2012-12-14 10:15:00,97.53,97.53,97.37,97.38,18800.0,77.1554,77.1554,77.0288,77.0367,18800.0
2012-12-14 10:20:00,97.39,97.43,97.27,97.37,19100.0,77.0446,77.0762,76.9497,77.0288,19100.0
2012-12-14 10:25:00,97.34,97.4,97.29,97.38,11900.0,77.005,77.0525,76.9655,77.0367,11900.0
2012-12-14 10:30:00,97.38,97.41,97.27,97.3,23100.0,77.0367,77.0604,76.9497,76.9734,23100.0
2012-12-14 10:35:00,97.31,97.37,97.22,97.35,21200.0,76.9813,77.0288,76.9101,77.013,21200.0
2012-12-14 10:40:00,97.35,97.37,97.28,97.32,23500.0,77.013,77.0288,76.9576,76.9892,23500.0
2012-12-14 10:45:00,97.35,97.43,97.34,97.4,9200.0,77.013,77.0762,77.005,77.0525,9200.0
2012-12-14 10:50:00,97.42,97.47,97.35,97.37,17000.0,77.0683,77.1079,77.013,77.0288,17000.0
2012-12-14 10:55:00,97.37,97.41,97.26,97.27,22400.0,77.0288,77.0604,76.9418,76.9497,22400.0
2012-12-14 11:00:00,97.26,97.27,97.21,97.22,21700.0,76.9418,76.9497,76.9022,76.9101,21700.0
2012-12-14 11:05:00,97.24,97.3,97.21,97.3,17300.0,76.9259,76.9734,76.9022,76.9734,17300.0
2012-12-14 11:10:00,97.28,97.35,97.26,97.34,13900.0,76.9576,77.013,76.9418,77.005,13900.0
2012-12-14 11:15:00,97.35,97.42,97.34,97.36,10400.0,77.013,77.0683,77.005,77.0209,10400.0
2012-12-14 11:20:00,97.34,97.38,97.25,97.25,14900.0,77.005,77.0367,76.9338,76.9338,14900.0
2012-12-14 11:25:00,97.25,97.27,97.17,97.18,36800.0,76.9338,76.9497,76.8706,76.8785,36800.0
2012-12-14 11:30:00,97.19,97.24,97.17,97.18,23100.0,76.8864,76.9259,76.8706,76.8785,23100.0
2012-12-14 11:35:00,97.18,97.24,97.15,97.22,22500.0,76.8785,76.9259,76.8547,76.9101,22500.0
2012-12-14 11:40:00,97.24,97.35,97.23,97.27,10400.0,76.9259,77.013,76.918,76.9497,10400.0
2012-12-14 11:45:00,97.26,97.31,97.26,97.27,9300.0,76.9418,76.9813,76.9418,76.9497,9300.0
2012-12-14 11:50:00,97.28,97.3,97.2,97.2,12200.0,76.9576,76.9734,76.8943,76.8943,12200.0
2012-12-14 11:55:00,97.22,97.29,97.2,97.29,6700.0,76.9101,76.9655,76.8943,76.9655,6700.0
2012-12-14 12:00:00,97.3,97.38,97.29,97.37,9500.0,76.9734,77.0367,76.9655,77.0288,9500.0
2012-12-14 12:05:00,97.38,97.41,97.34,97.34,9000.0,77.0367,77.0604,77.005,77.005,9000.0
2012-12-14 12:10:00,97.35,97.38,97.31,97.35,9400.0,77.013,77.0367,76.9813,77.013,9400.0
2012-12-14 12:15:00,97.37,97.39,97.31,97.31,9300.0,77.0288,77.0446,76.9813,76.9813,9300.0
2012-12-14 12:20:00,97.31,97.31,97.22,97.25,11600.0,76.9813,76.9813,76.9101,76.9338,11600.0
2012-12-14 12:25:00,97.26,97.3,97.26,97.27,4700.0,76.9418,76.9734,76.9418,76.9497,4700.0
2012-12-14 12:30:00,97.27,97.28,97.21,97.25,12100.0,76.9497,76.9576,76.9022,76.9338,12100.0
2012-12-14 12:35:00,97.25,97.25,97.19,97.21,17900.0,76.9338,76.9338,76.8864,76.9022,17900.0
2012-12-14 12:40:00,97.21,97.28,97.21,97.28,7500.0,76.9022,76.9576,76.9022,76.9576,7500.0
2012-12-14 12:45:00,97.27,97.3,97.23,97.23,9600.0,76.9497,76.9734,76.918,76.918,9600.0
2012-12-14 12:50:00,97.21,97.23,97.2,97.23,10300.0,76.9022,76.918,76.8943,76.918,10300.0
2012-12-14 12:55:00,97.21,97.23,97.2,97.2,13000.0,76.9022,76.918,76.8943,76.8943,13000.0
2012-12-14 13:00:00,97.21,97.26,97.2,97.21,9000.0,76.9022,76.9418,76.8943,76.9022,9000.0
2012-12-14 13:05:00,97.2,97.21,97.15,97.15,12600.0,76.8943,76.9022,76.8547,76.8547,12600.0
2012-12-14 13:10:00,97.16,97.16,97.12,97.15,22200.0,76.8627,76.8627,76.831,76.8547,22200.0
2012-12-14 13:15:00,97.15,97.18,97.15,97.18,12500.0,76.8547,76.8785,76.8547,76.8785,12500.0
2012-12-14 13:20:00,97.18,97.2,97.16,97.2,17500.0,76.8785,76.8943,76.8627,76.8943,17500.0
2012-12-14 13:25:00,97.19,97.19,97.15,97.17,13700.0,76.8864,76.8864,76.8547,76.8706,13700.0
2012-12-14 13:30:00,97.17,97.17,97.12,97.14,26000.0,76.8706,76.8706,76.831,76.8468,26000.0
2012-12-14 13:35:00,97.14,97.19,97.13,97.16,23000.0,76.8468,76.8864,76.8389,76.8627,23000.0
2012-12-14 13:40:00,97.16,97.19,97.14,97.16,17000.0,76.8627,76.8864,76.8468,76.8627,17000.0
2012-12-14 13:45:00,97.17,97.22,97.16,97.18,12500.0,76.8706,76.9101,76.8627,76.8785,12500.0
2012-12-14 13:50:00,97.18,97.2,97.15,97.16,12500.0,76.8785,76.8943,76.8547,76.8627,12500.0
2012-12-14 13:55:00,97.17,97.17,97.13,97.14,14400.0,76.8706,76.8706,76.8389,76.8468,14400.0
2012-12-14 14:00:00,97.14,97.17,97.13,97.16,17500.0,76.8468,76.8706,76.8389,76.8627,17500.0
2012-12-14 14:05:00,97.16,97.16,97.14,97.14,6600.0,76.8627,76.8627,76.8468,76.8468,6600.0
2012-12-14 14:10:00,97.15,97.17,97.13,97.17,17700.0,76.8547,76.8706,76.8389,76.8706,17700.0
2012-12-14 14:15:00,97.17,97.19,97.15,97.15,15000.0,76.8706,76.8864,76.8547,76.8547,15000.0
2012-12-14 14:20:00,97.15,97.17,97.13,97.14,21100.0,76.8547,76.8706,76.8389,76.8468,21100.0
2012-12-14 14:25:00,97.14,97.15,97.1,97.11,33800.0,76.8468,76.8547,76.8152,76.8231,33800.0
2012-12-14 14:30:00,97.11,97.13,97.11,97.11,13800.0,76.8231,76.8389,76.8231,76.8231,13800.0
2012-12-14 14:35:00,97.11,97.14,97.11,97.12,18700.0,76.8231,76.8468,76.8231,76.831,18700.0
2012-12-14 14:40:00,97.12,97.13,97.1,97.11,13600.0,76.831,76.8389,76.8152,76.8231,13600.0
2012-12-14 14:45:00,97.12,97.13,97.04,97.07,17200.0,76.831,76.8389,76.7677,76.7915,17200.0
2012-12-14 14:50:00,97.07,97.1,97.06,97.06,20700.0,76.7915,76.8152,76.7835,76.7835,20700.0
2012-12-14 14:55:00,97.06,97.06,96.88,96.91,70100.0,76.7835,76.7835,76.6411,76.6649,70100.0
2012-12-14 15:00:00,96.92,96.96,96.91,96.93,23600.0,76.6728,76.7044,76.6649,76.6807,23600.0
2012-12-14 15:05:00,96.94,96.95,96.85,96.86,33000.0,76.6886,76.6965,76.6174,76.6253,33000.0
2012-12-14 15:10:00,96.86,96.93,96.85,96.92,34600.0,76.6253,76.6807,76.6174,76.6728,34600.0
2012-12-14 15:15:00,96.91,96.91,96.88,96.88,32100.0,76.6649,76.6649,76.6411,76.6411,32100.0
2012-12-14 15:20:00,96.87,96.94,96.86,96.93,43000.0,76.6332,76.6886,76.6253,76.6807,43000.0
2012-12-14 15:25:00,96.93,96.96,96.91,96.94,28900.0,76.6807,76.7044,76.6649,76.6886,28900.0
2012-12-14 15:30:00,96.94,97.0,96.93,97.0,33900.0,76.6886,76.7361,76.6807,76.7361,33900.0
2012-12-14 15:35:00,96.99,97.05,96.96,96.96,34500.0,76.7282,76.7756,76.7044,76.7044,34500.0
2012-12-14 15:40:00,96.97,96.99,96.92,96.92,44200.0,76.7123,76.7282,76.6728,76.6728,44200.0
2012-12-14 15:45:00,96.93,96.98,96.92,96.93,44400.0,76.6807,76.7203,76.6728,76.6807,44400.0
2012-12-14 15:50:00,96.92,96.95,96.85,96.91,91900.0,76.6728,76.6965,76.6174,76.6649,91900.0
2012-12-14 15:55:00,96.91,96.99,96.85,96.95,123000.0,76.6649,76.7282,76.6174,76.6965,123000.0
2012-12-17 09:30:00,97.01,97.88,97.0,97.53,100500.0,76.744,77.4322,76.7361,77.1554,100500.0
2012-12-17 09:35:00,97.52,97.62,97.29,97.58,42900.0,77.1474,77.2266,76.9655,77.1949,42900.0
2012-12-17 09:40:00,97.54,97.77,97.52,97.7,25300.0,77.1633,77.3452,77.1474,77.2898,25300.0
2012-12-17 09:45:00,97.68,97.82,97.64,97.75,20800.0,77.274,77.3848,77.2424,77.3294,20800.0
2012-12-17 09:50:00,97.7,97.72,97.52,97.64,31300.0,77.2898,77.3057,77.1474,77.2424,31300.0
2012-12-17 09:55:00,97.64,97.71,97.46,97.5,18900.0,77.2424,77.2978,77.1,77.1316,18900.0
2012-12-17 10:00:00,97.5,97.54,97.38,97.39,16300.0,77.1316,77.1633,77.0367,77.0446,16300.0
2012-12-17 10:05:00,97.38,97.66,97.38,97.64,16300.0,77.0367,77.2582,77.0367,77.2424,16300.0
2012-12-17 10:10:00,97.66,97.66,97.54,97.58,17300.0,77.2582,77.2582,77.1633,77.1949,17300.0
2012-12-17 10:15:00,97.55,97.68,97.47,97.66,16200.0,77.1712,77.274,77.1079,77.2582,16200.0
2012-12-17 10:20:00,97.67,97.67,97.53,97.6,17100.0,77.2661,77.2661,77.1554,77.2107,17100.0
2012-12-17 10:25:00,97.6,97.62,97.42,97.44,19700.0,77.2107,77.2266,77.0683,77.0842,19700.0
2012-12-17 10:30:00,97.44,97.6,97.43,97.53,40900.0,77.0842,77.2107,77.0762,77.1554,40900.0
2012-12-17 10:35:00,97.54,97.63,97.52,97.62,9900.0,77.1633,77.2345,77.1474,77.2266,9900.0
2012-12-17 10:40:00,97.6,97.63,97.54,97.54,12000.0,77.2107,77.2345,77.1633,77.1633,12000.0
2012-12-17 10:45:00,97.54,97.65,97.52,97.64,40100.0,77.1633,77.2503,77.1474,77.2424,40100.0
2012-12-17 10:50:00,97.62,97.78,97.62,97.75,18500.0,77.2266,77.3531,77.2266,77.3294,18500.0
2012-12-17 10:55:00,97.75,97.75,97.61,97.61,37700.0,77.3294,77.3294,77.2186,77.2186,37700.0
2012-12-17 11:00:00,97.6,97.82,97.58,97.79,43600.0,77.2107,77.3848,77.1949,77.361,43600.0
2012-12-17 11:05:00,97.78,98.06,97.74,98.06,103600.0,77.3531,77.5746,77.3215,77.5746,103600.0
2012-12-17 11:10:00,98.0,98.12,97.95,97.99,36900.0,77.5272,77.6221,77.4876,77.5193,36900.0
2012-12-17 11:15:00,97.99,98.16,97.99,98.11,34700.0,77.5193,77.6537,77.5193,77.6142,34700.0
2012-12-17 11:20:00,98.07,98.1,97.95,97.96,13500.0,77.5825,77.6063,77.4876,77.4955,13500.0
2012-12-17 11:25:00,97.95,97.95,97.87,97.87,13800.0,77.4876,77.4876,77.4243,77.4243,13800.0
2012-12-17 11:30:00,97.87,97.97,97.86,97.91,20700.0,77.4243,77.5034,77.4164,77.456,20700.0
2012-12-17 11:35:00,97.9,97.94,97.83,97.88,14300.0,77.4481,77.4797,77.3927,77.4322,14300.0
2012-12-17 11:40:00,97.9,98.06,97.89,98.04,27200.0,77.4481,77.5746,77.4401,77.5588,27200.0
2012-12-17 11:45:00,98.02,98.1,98.02,98.09,12900.0,77.543,77.6063,77.543,77.5984,12900.0
2012-12-17 11:50:00,98.08,98.18,98.05,98.13,21000.0,77.5905,77.6696,77.5667,77.63,21000.0
2012-12-17 11:55:00,98.14,98.16,97.96,97.97,14200.0,77.6379,77.6537,77.4955,77.5034,14200.0
2012-12-17 12:00:00,97.97,97.98,97.89,97.94,24900.0,77.5034,77.5113,77.4401,77.4797,24900.0
2012-12-17 12:05:00,97.95,98.11,97.95,98.02,22600.0,77.4876,77.6142,77.4876,77.543,22600.0
2012-12-17 12:10:00,98.02,98.04,97.87,97.89,36000.0,77.543,77.5588,77.4243,77.4401,36000.0
2012-12-17 12:15:00,97.88,97.98,97.87,97.94,10700.0,77.4322,77.5113,77.4243,77.4797,10700.0
2012-12-17 12:20:00,97.94,98.14,97.92,98.14,15900.0,77.4797,77.6379,77.4639,77.6379,15900.0
2012-12-17 12:25:00,98.11,98.17,98.1,98.16,24000.0,77.6142,77.6617,77.6063,77.6537,24000.0
2012-12-17 12:30:00,98.14,98.2,98.13,98.14,29600.0,77.6379,77.6854,77.63,77.6379,29600.0
2012-12-17 12:35:00,98.16,98.17,98.03,98.03,27100.0,77.6537,77.6617,77.5509,77.5509,27100.0
2012-12-17 12:40:00,98.03,98.07,98.01,98.07,26800.0,77.5509,77.5825,77.5351,77.5825,26800.0
2012-12-17 12:45:00,98.05,98.07,98.0,98.01,26300.0,77.5667,77.5825,77.5272,77.5351,26300.0
2012-12-17 12:50:00,98.01,98.08,97.99,98.08,23200.0,77.5351,77.5905,77.5193,77.5905,23200.0
2012-12-17 12:55:00,98.1,98.13,98.05,98.08,14400.0,77.6063,77.63,77.5667,77.5905,14400.0
2012-12-17 13:00:00,98.1,98.19,98.09,98.18,22900.0,77.6063,77.6775,77.5984,77.6696,22900.0
2012-12-17 13:05:00,98.19,98.2,98.17,98.2,10800.0,77.6775,77.6854,77.6617,77.6854,10800.0
2012-12-17 13:10:00,98.21,98.36,98.18,98.3,36600.0,77.6933,77.812,77.6696,77.7645,36600.0
2012-12-17 13:15:00,98.29,98.35,98.28,98.31,20200.0,77.7566,77.8041,77.7487,77.7724,20200.0
2012-12-17 13:20:00,98.31,98.4,98.3,98.36,56800.0,77.7724,77.8436,77.7645,77.812,56800.0
2012-12-17 13:25:00,98.37,98.4,98.33,98.37,34000.0,77.8199,77.8436,77.7882,77.8199,34000.0
2012-12-17 13:30:00,98.38,98.46,98.36,98.38,51300.0,77.8278,77.8911,77.812,77.8278,51300.0
2012-12-17 13:35:00,98.37,98.38,98.16,98.18,16300.0,77.8199,77.8278,77.6537,77.6696,16300.0
2012-12-17 13:40:00,98.19,98.2,98.12,98.15,14900.0,77.6775,77.6854,77.6221,77.6458,14900.0
2012-12-17 13:45:00,98.14,98.31,98.14,98.26,22800.0,77.6379,77.7724,77.6379,77.7329,22800.0
2012-12-17 13:50:00,98.25,98.4,98.25,98.34,45200.0,77.7249,77.8436,77.7249,77.7961,45200.0
2012-12-17 13:55:00,98.32,98.36,98.25,98.25,25700.0,77.7803,77.812,77.7249,77.7249,25700.0
2012-12-17 14:00:00,98.27,98.39,98.27,98.34,24500.0,77.7408,77.8357,77.7408,77.7961,24500.0
2012-12-17 14:05:00,98.34,98.36,98.27,98.36,22200.0,77.7961,77.812,77.7408,77.812,22200.0
2012-12-17 14:10:00,98.36,98.39,98.3,98.37,22800.0,77.812,77.8357,77.7645,77.8199,22800.0
2012-12-17 14:15:00,98.36,98.47,98.33,98.34,38600.0,77.812,77.899,77.7882,77.7961,38600.0
2012-12-17 14:20:00,98.33,98.35,98.22,98.28,31600.0,77.7882,77.8041,77.7012,77.7487,31600.0
2012-12-17 14:25:00,98.27,98.27,98.19,98.23,12300.0,77.7408,77.7408,77.6775,77.7091,12300.0
2012-12-17 14:30:00,98.22,98.27,98.2,98.24,23700.0,77.7012,77.7408,77.6854,77.717,23700.0
2012-12-17 14:35:00,98.25,98.29,98.23,98.28,12300.0,77.7249,77.7566,77.7091,77.7487,12300.0
2012-12-17 14:40:00,98.25,98.33,98.22,98.29,19000.0,77.7249,77.7882,77.7012,77.7566,19000.0
2012-12-17 14:45:00,98.3,98.35,98.3,98.33,17600.0,77.7645,77.8041,77.7645,77.7882,17600.0
2012-12-17 14:50:00,98.34,98.36,98.26,98.26,11700.0,77.7961,77.812,77.7329,77.7329,11700.0
2012-12-17 14:55:00,98.29,98.32,98.26,98.28,11300.0,77.7566,77.7803,77.7329,77.7487,11300.0
2012-12-17 15:00:00,98.29,98.31,98.23,98.27,15200.0,77.7566,77.7724,77.7091,77.7408,15200.0
2012-12-17 15:05:00,98.28,98.39,98.26,98.37,19000.0,77.7487,77.8357,77.7329,77.8199,19000.0
2012-12-17 15:10:00,98.35,98.37,98.31,98.32,20900.0,77.8041,77.8199,77.7724,77.7803,20900.0
2012-12-17 15:15:00,98.31,98.36,98.29,98.33,15000.0,77.7724,77.812,77.7566,77.7882,15000.0
2012-12-17 15:20:00,98.34,98.9,98.31,98.36,296000.0,77.7961,78.2392,77.7724,77.812,296000.0
2012-12-17 15:25:00,98.36,98.43,98.32,98.4,35400.0,77.812,77.8673,77.7803,77.8436,35400.0
2012-12-17 15:30:00,98.4,98.47,98.39,98.43,39200.0,77.8436,77.899,77.8357,77.8673,39200.0
2012-12-17 15:35:00,98.42,98.53,98.42,98.48,56300.0,77.8594,77.9464,77.8594,77.9069,56300.0
2012-12-17 15:40:00,98.47,98.66,98.45,98.63,50500.0,77.899,78.0493,77.8832,78.0256,50500.0
2012-12-17 15:45:00,98.62,98.72,98.53,98.7,66900.0,78.0176,78.0968,77.9464,78.0809,66900.0
2012-12-17 15:50:00,98.69,98.73,98.59,98.71,93100.0,78.073,78.1047,77.9939,78.0888,93100.0
2012-12-17 15:55:00,98.71,98.82,98.69,98.82,135000.0,78.0888,78.1759,78.073,78.1759,135000.0
2012-12-18 09:30:00,98.9,99.13,98.84,98.91,201500.0,78.2392,78.4211,78.1917,78.2471,201500.0
2012-12-18 09:35:00,98.91,98.96,98.64,98.74,51300.0,78.2471,78.2866,78.0335,78.1126,51300.0
2012-12-18 09:40:00,98.74,98.89,98.7,98.74,30700.0,78.1126,78.2312,78.0809,78.1126,30700.0
2012-12-18 09:45:00,98.78,98.98,98.68,98.96,26100.0,78.1442,78.3024,78.0651,78.2866,26100.0
2012-12-18 09:50:00,98.96,99.09,98.91,99.05,42900.0,78.2866,78.3895,78.2471,78.3578,42900.0
2012-12-18 09:55:00,99.05,99.09,98.98,99.05,21600.0,78.3578,78.3895,78.3024,78.3578,21600.0
2012-12-18 10:00:00,99.05,99.12,98.98,99.0,27400.0,78.3578,78.4132,78.3024,78.3183,27400.0
2012-12-18 10:05:00,99.0,99.02,98.73,98.73,29300.0,78.3183,78.3341,78.1047,78.1047,29300.0
2012-12-18 10:10:00,98.76,98.84,98.72,98.84,18000.0,78.1284,78.1917,78.0968,78.1917,18000.0
2012-12-18 10:15:00,98.83,98.95,98.8,98.91,59800.0,78.1838,78.2787,78.16,78.2471,59800.0
2012-12-18 10:20:00,98.88,99.04,98.81,99.02,28600.0,78.2233,78.3499,78.168,78.3341,28600.0
2012-12-18 10:25:00,99.04,99.11,98.9,99.06,33300.0,78.3499,78.4053,78.2392,78.3657,33300.0
2012-12-18 10:30:00,99.08,99.21,99.03,99.08,41900.0,78.3816,78.4844,78.342,78.3816,41900.0
2012-12-18 10:35:00,99.09,99.19,99.06,99.19,49400.0,78.3895,78.4686,78.3657,78.4686,49400.0
2012-12-18 10:40:00,99.18,99.21,99.13,99.21,22300.0,78.4607,78.4844,78.4211,78.4844,22300.0
2012-12-18 10:45:00,99.2,99.32,99.18,99.3,21800.0,78.4765,78.5714,78.4607,78.5556,21800.0
2012-12-18 10:50:00,99.3,99.35,99.25,99.3,23200.0,78.5556,78.5951,78.516,78.5556,23200.0
2012-12-18 10:55:00,99.29,99.34,99.19,99.24,51500.0,78.5477,78.5872,78.4686,78.5081,51500.0
2012-12-18 11:00:00,99.24,99.3,99.21,99.21,15300.0,78.5081,78.5556,78.4844,78.4844,15300.0
2012-12-18 11:05:00,99.2,99.3,99.17,99.26,26200.0,78.4765,78.5556,78.4527,78.5239,26200.0
2012-12-18 11:10:00,99.3,99.46,99.29,99.4,29100.0,78.5556,78.6822,78.5477,78.6347,29100.0
2012-12-18 11:15:00,99.39,99.58,99.39,99.5,52000.0,78.6268,78.7771,78.6268,78.7138,52000.0
2012-12-18 11:20:00,99.5,99.52,99.38,99.49,14600.0,78.7138,78.7296,78.6189,78.7059,14600.0
2012-12-18 11:25:00,99.49,99.51,99.38,99.47,19800.0,78.7059,78.7217,78.6189,78.6901,19800.0
2012-12-18 11:30:00,99.49,99.49,99.32,99.37,48200.0,78.7059,78.7059,78.5714,78.611,48200.0
2012-12-18 11:35:00,99.36,99.42,99.29,99.37,21000.0,78.6031,78.6505,78.5477,78.611,21000.0
2012-12-18 11:40:00,99.38,99.38,99.28,99.35,11800.0,78.6189,78.6189,78.5398,78.5951,11800.0
2012-12-18 11:45:00,99.35,99.5,99.33,99.5,29300.0,78.5951,78.7138,78.5793,78.7138,29300.0
2012-12-18 11:50:00,99.47,99.55,99.47,99.54,22000.0,78.6901,78.7534,78.6901,78.7455,22000.0
2012-12-18 11:55:00,99.52,99.6,99.52,99.59,16600.0,78.7296,78.7929,78.7296,78.785,16600.0
2012-12-18 12:00:00,99.59,99.63,99.57,99.62,19400.0,78.785,78.8167,78.7692,78.8087,19400.0
2012-12-18 12:05:00,99.63,99.67,99.62,99.64,19200.0,78.8167,78.8483,78.8087,78.8246,19200.0
2012-12-18 12:10:00,99.64,99.64,99.56,99.56,19200.0,78.8246,78.8246,78.7613,78.7613,19200.0
2012-12-18 12:15:00,99.55,99.66,99.52,99.63,26600.0,78.7534,78.8404,78.7296,78.8167,26600.0
2012-12-18 12:20:00,99.64,99.67,99.62,99.67,17800.0,78.8246,78.8483,78.8087,78.8483,17800.0
2012-12-18 12:25:00,99.67,99.69,99.64,99.65,17000.0,78.8483,78.8641,78.8246,78.8325,17000.0
2012-12-18 12:30:00,99.64,99.68,99.61,99.64,18400.0,78.8246,78.8562,78.8008,78.8246,18400.0
2012-12-18 12:35:00,99.63,99.73,99.58,99.73,34200.0,78.8167,78.8958,78.7771,78.8958,34200.0
2012-12-18 12:40:00,99.71,99.8,99.68,99.77,21700.0,78.8799,78.9511,78.8562,78.9274,21700.0
2012-12-18 12:45:00,99.78,99.86,99.76,99.83,22200.0,78.9353,78.9986,78.9195,78.9749,22200.0
2012-12-18 12:50:00,99.82,99.85,99.7,99.71,21800.0,78.967,78.9907,78.872,78.8799,21800.0
2012-12-18 12:55:00,99.71,99.79,99.63,99.78,23500.0,78.8799,78.9432,78.8167,78.9353,23500.0
2012-12-18 13:00:00,99.77,99.82,99.74,99.82,13500.0,78.9274,78.967,78.9037,78.967,13500.0
2012-12-18 13:05:00,99.81,99.86,99.81,99.86,14100.0,78.959,78.9986,78.959,78.9986,14100.0
2012-12-18 13:10:00,99.87,99.94,99.76,99.77,28800.0,79.0065,79.0619,78.9195,78.9274,28800.0
2012-12-18 13:15:00,99.76,99.76,99.69,99.75,18400.0,78.9195,78.9195,78.8641,78.9116,18400.0
2012-12-18 13:20:00,99.75,99.77,99.68,99.69,12900.0,78.9116,78.9274,78.8562,78.8641,12900.0
2012-12-18 13:25:00,99.68,99.72,99.64,99.67,17000.0,78.8562,78.8879,78.8246,78.8483,17000.0
2012-12-18 13:30:00,99.67,99.75,99.65,99.75,13500.0,78.8483,78.9116,78.8325,78.9116,13500.0
2012-12-18 13:35:00,99.76,99.81,99.72,99.8,32400.0,78.9195,78.959,78.8879,78.9511,32400.0
2012-12-18 13:40:00,99.8,99.86,99.79,99.84,14000.0,78.9511,78.9986,78.9432,78.9828,14000.0
2012-12-18 13:45:00,99.84,99.87,99.78,99.78,18400.0,78.9828,79.0065,78.9353,78.9353,18400.0
2012-12-18 13:50:00,99.77,99.82,99.75,99.79,18300.0,78.9274,78.967,78.9116,78.9432,18300.0
2012-12-18 13:55:00,99.79,99.82,99.75,99.78,32400.0,78.9432,78.967,78.9116,78.9353,32400.0
2012-12-18 14:00:00,99.76,99.84,99.74,99.83,14700.0,78.9195,78.9828,78.9037,78.9749,14700.0
2012-12-18 14:05:00,99.83,99.86,99.81,99.85,14000.0,78.9749,78.9986,78.959,78.9907,14000.0
2012-12-18 14:10:00,99.84,99.94,99.81,99.93,27400.0,78.9828,79.0619,78.959,79.054,27400.0
2012-12-18 14:15:00,99.92,99.94,99.81,99.84,25700.0,79.0461,79.0619,78.959,78.9828,25700.0
2012-12-18 14:20:00,99.83,99.85,99.78,99.79,12900.0,78.9749,78.9907,78.9353,78.9432,12900.0
2012-12-18 14:25:00,99.8,99.81,99.59,99.62,59500.0,78.9511,78.959,78.785,78.8087,59500.0
2012-12-18 14:30:00,99.59,99.65,99.3,99.61,193300.0,78.785,78.8325,78.5556,78.8008,193300.0
2012-12-18 14:35:00,99.6,99.73,99.54,99.71,31600.0,78.7929,78.8958,78.7455,78.8799,31600.0
2012-12-18 14:40:00,99.72,99.85,99.7,99.85,25800.0,78.8879,78.9907,78.872,78.9907,25800.0
2012-12-18 14:45:00,99.84,99.92,99.81,99.83,23400.0,78.9828,79.0461,78.959,78.9749,23400.0
2012-12-18 14:50:00,99.81,99.84,99.78,99.79,22400.0,78.959,78.9828,78.9353,78.9432,22400.0
2012-12-18 14:55:00,99.79,99.8,99.7,99.73,28700.0,78.9432,78.9511,78.872,78.8958,28700.0
2012-12-18 15:00:00,99.73,99.74,99.68,99.7,18500.0,78.8958,78.9037,78.8562,78.872,18500.0
2012-12-18 15:05:00,99.73,99.73,99.63,99.67,26300.0,78.8958,78.8958,78.8167,78.8483,26300.0
2012-12-18 15:10:00,99.67,99.73,99.67,99.7,42700.0,78.8483,78.8958,78.8483,78.872,42700.0
2012-12-18 15:15:00,99.7,99.71,99.58,99.61,29300.0,78.872,78.8799,78.7771,78.8008,29300.0
2012-12-18 15:20:00,99.61,99.65,99.57,99.61,52300.0,78.8008,78.8325,78.7692,78.8008,52300.0
2012-12-18 15:25:00,99.62,99.63,99.57,99.57,21700.0,78.8087,78.8167,78.7692,78.7692,21700.0
2012-12-18 15:30:00,99.58,99.64,99.58,99.63,27200.0,78.7771,78.8246,78.7771,78.8167,27200.0
2012-12-18 15:35:00,99.64,99.72,99.64,99.7,36400.0,78.8246,78.8879,78.8246,78.872,36400.0
2012-12-18 15:40:00,99.7,99.77,99.68,99.68,34100.0,78.872,78.9274,78.8562,78.8562,34100.0
2012-12-18 15:45:00,99.68,99.82,99.68,99.79,64500.0,78.8562,78.967,78.8562,78.9432,64500.0
2012-12-18 15:50:00,99.78,99.9,99.76,99.9,72400.0,78.9353,79.0302,78.9195,79.0302,72400.0
2012-12-18 15:55:00,99.89,99.96,99.81,99.89,137000.0,79.0223,79.0777,78.959,79.0223,137000.0
2012-12-19 09:30:00,99.49,99.83,99.27,99.36,154500.0,78.7059,78.9749,78.5319,78.6031,154500.0
2012-12-19 09:35:00,99.36,99.45,99.27,99.45,88600.0,78.6031,78.6743,78.5319,78.6743,88600.0
2012-12-19 09:40:00,99.44,99.5,99.38,99.41,47100.0,78.6663,78.7138,78.6189,78.6426,47100.0
2012-12-19 09:45:00,99.43,99.45,99.35,99.38,57000.0,78.6584,78.6743,78.5951,78.6189,57000.0
2012-12-19 09:50:00,99.37,99.43,99.28,99.32,40500.0,78.611,78.6584,78.5398,78.5714,40500.0
2012-12-19 09:55:00,99.32,99.36,99.27,99.35,23500.0,78.5714,78.6031,78.5319,78.5951,23500.0
2012-12-19 10:00:00,99.36,99.52,99.28,99.48,41000.0,78.6031,78.7296,78.5398,78.698,41000.0
2012-12-19 10:05:00,99.49,99.59,99.42,99.52,24600.0,78.7059,78.785,78.6505,78.7296,24600.0
2012-12-19 10:10:00,99.51,99.8,99.5,99.77,30300.0,78.7217,78.9511,78.7138,78.9274,30300.0
2012-12-19 10:15:00,99.78,99.79,99.68,99.69,32500.0,78.9353,78.9432,78.8562,78.8641,32500.0
2012-12-19 10:20:00,99.69,99.85,99.69,99.81,28300.0,78.8641,78.9907,78.8641,78.959,28300.0
2012-12-19 10:25:00,99.79,99.85,99.79,99.81,33100.0,78.9432,78.9907,78.9432,78.959,33100.0
2012-12-19 10:30:00,99.81,99.87,99.8,99.87,25600.0,78.959,79.0065,78.9511,79.0065,25600.0
2012-12-19 10:35:00,99.87,99.92,99.86,99.9,26100.0,79.0065,79.0461,78.9986,79.0302,26100.0
2012-12-19 10:40:00,99.9,99.93,99.86,99.86,20800.0,79.0302,79.054,78.9986,78.9986,20800.0
2012-12-19 10:45:00,99.86,99.96,99.82,99.94,35800.0,78.9986,79.0777,78.967,79.0619,35800.0
2012-12-19 10:50:00,99.94,100.0,99.91,99.93,59100.0,79.0619,79.1094,79.0382,79.054,59100.0
2012-12-19 10:55:00,99.92,99.96,99.92,99.92,16600.0,79.0461,79.0777,79.0461,79.0461,16600.0
2012-12-19 11:00:00,99.92,99.97,99.91,99.94,26800.0,79.0461,79.0856,79.0382,79.0619,26800.0
2012-12-19 11:05:00,99.93,99.98,99.87,99.97,31200.0,79.054,79.0935,79.0065,79.0856,31200.0
2012-12-19 11:10:00,99.97,99.98,99.92,99.95,18600.0,79.0856,79.0935,79.0461,79.0698,18600.0
2012-12-19 11:15:00,99.96,99.97,99.92,99.93,17600.0,79.0777,79.0856,79.0461,79.054,17600.0
2012-12-19 11:20:00,99.93,99.94,99.79,99.81,25400.0,79.054,79.0619,78.9432,78.959,25400.0
2012-12-19 11:25:00,99.83,99.96,99.8,99.95,58600.0,78.9749,79.0777,78.9511,79.0698,58600.0
2012-12-19 11:30:00,99.94,100.18,99.94,100.16,101300.0,79.0619,79.2518,79.0619,79.2359,101300.0
2012-12-19 11:35:00,100.16,100.21,100.16,100.2,23100.0,79.2359,79.2755,79.2359,79.2676,23100.0
2012-12-19 11:40:00,100.19,100.21,100.12,100.15,19900.0,79.2597,79.2755,79.2043,79.228,19900.0
2012-12-19 11:45:00,100.14,100.2,100.14,100.15,13900.0,79.2201,79.2676,79.2201,79.228,13900.0
2012-12-19 11:50:00,100.15,100.2,100.12,100.18,24400.0,79.228,79.2676,79.2043,79.2518,24400.0
2012-12-19 11:55:00,100.18,100.21,100.13,100.16,21600.0,79.2518,79.2755,79.2122,79.2359,21600.0
2012-12-19 12:00:00,100.15,100.22,100.12,100.14,30300.0,79.228,79.2834,79.2043,79.2201,30300.0
2012-12-19 12:05:00,100.15,100.15,100.03,100.07,21900.0,79.228,79.228,79.1331,79.1647,21900.0
2012-12-19 12:10:00,100.07,100.09,100.04,100.06,17800.0,79.1647,79.1806,79.141,79.1568,17800.0
2012-12-19 12:15:00,100.05,100.05,99.92,99.92,19000.0,79.1489,79.1489,79.0461,79.0461,19000.0
2012-12-19 12:20:00,99.93,99.95,99.88,99.89,17500.0,79.054,79.0698,79.0144,79.0223,17500.0
2012-12-19 12:25:00,99.86,99.87,99.72,99.74,39200.0,78.9986,79.0065,78.8879,78.9037,39200.0
2012-12-19 12:30:00,99.75,99.75,99.63,99.69,21400.0,78.9116,78.9116,78.8167,78.8641,21400.0
2012-12-19 12:35:00,99.68,99.76,99.65,99.71,24600.0,78.8562,78.9195,78.8325,78.8799,24600.0
2012-12-19 12:40:00,99.72,99.78,99.69,99.76,20100.0,78.8879,78.9353,78.8641,78.9195,20100.0
2012-12-19 12:45:00,99.77,99.78,99.69,99.73,15800.0,78.9274,78.9353,78.8641,78.8958,15800.0
2012-12-19 12:50:00,99.73,99.76,99.69,99.76,25800.0,78.8958,78.9195,78.8641,78.9195,25800.0
2012-12-19 12:55:00,99.75,99.77,99.66,99.66,24800.0,78.9116,78.9274,78.8404,78.8404,24800.0
2012-12-19 13:00:00,99.65,99.71,99.56,99.59,19500.0,78.8325,78.8799,78.7613,78.785,19500.0
2012-12-19 13:05:00,99.61,99.61,99.5,99.52,14800.0,78.8008,78.8008,78.7138,78.7296,14800.0
2012-12-19 13:10:00,99.51,99.52,99.45,99.48,21500.0,78.7217,78.7296,78.6743,78.698,21500.0
2012-12-19 13:15:00,99.49,99.51,99.47,99.51,14400.0,78.7059,78.7217,78.6901,78.7217,14400.0
2012-12-19 13:20:00,99.5,99.52,99.47,99.5,20500.0,78.7138,78.7296,78.6901,78.7138,20500.0
2012-12-19 13:25:00,99.49,99.59,99.49,99.56,23900.0,78.7059,78.785,78.7059,78.7613,23900.0
2012-12-19 13:30:00,99.55,99.58,99.54,99.55,22200.0,78.7534,78.7771,78.7455,78.7534,22200.0
2012-12-19 13:35:00,99.55,99.56,99.48,99.48,19000.0,78.7534,78.7613,78.698,78.698,19000.0
2012-12-19 13:40:00,99.48,99.49,99.38,99.38,28400.0,78.698,78.7059,78.6189,78.6189,28400.0
2012-12-19 13:45:00,99.38,99.39,99.29,99.31,41500.0,78.6189,78.6268,78.5477,78.5635,41500.0
2012-12-19 13:50:00,99.3,99.35,99.28,99.33,26700.0,78.5556,78.5951,78.5398,78.5793,26700.0
2012-12-19 13:55:00,99.34,99.4,99.34,99.39,23000.0,78.5872,78.6347,78.5872,78.6268,23000.0
2012-12-19 14:00:00,99.4,99.42,99.31,99.34,19700.0,78.6347,78.6505,78.5635,78.5872,19700.0
2012-12-19 14:05:00,99.36,99.36,99.28,99.28,16000.0,78.6031,78.6031,78.5398,78.5398,16000.0
2012-12-19 14:10:00,99.28,99.34,99.24,99.27,26500.0,78.5398,78.5872,78.5081,78.5319,26500.0
2012-12-19 14:15:00,99.26,99.27,99.1,99.2,35500.0,78.5239,78.5319,78.3974,78.4765,35500.0
2012-12-19 14:20:00,99.19,99.21,99.17,99.19,13700.0,78.4686,78.4844,78.4527,78.4686,13700.0
2012-12-19 14:25:00,99.18,99.19,99.14,99.18,26600.0,78.4607,78.4686,78.429,78.4607,26600.0
2012-12-19 14:30:00,99.17,99.2,99.13,99.14,23700.0,78.4527,78.4765,78.4211,78.429,23700.0
2012-12-19 14:35:00,99.12,99.12,99.02,99.04,25900.0,78.4132,78.4132,78.3341,78.3499,25900.0
2012-12-19 14:40:00,99.05,99.07,98.91,98.95,35600.0,78.3578,78.3736,78.2471,78.2787,35600.0
2012-12-19 14:45:00,98.94,98.95,98.83,98.88,22700.0,78.2708,78.2787,78.1838,78.2233,22700.0
2012-12-19 14:50:00,98.88,98.89,98.82,98.85,31300.0,78.2233,78.2312,78.1759,78.1996,31300.0
2012-12-19 14:55:00,98.86,98.9,98.83,98.89,26800.0,78.2075,78.2392,78.1838,78.2312,26800.0
2012-12-19 15:00:00,98.9,98.94,98.89,98.9,15900.0,78.2392,78.2708,78.2312,78.2392,15900.0
2012-12-19 15:05:00,98.89,98.91,98.87,98.89,20400.0,78.2312,78.2471,78.2154,78.2312,20400.0
2012-12-19 15:10:00,98.88,98.9,98.81,98.88,40600.0,78.2233,78.2392,78.168,78.2233,40600.0
2012-12-19 15:15:00,98.89,98.89,98.81,98.81,30900.0,78.2312,78.2312,78.168,78.168,30900.0
2012-12-19 15:20:00,98.83,98.88,98.82,98.88,27800.0,78.1838,78.2233,78.1759,78.2233,27800.0
2012-12-19 15:25:00,98.87,98.92,98.86,98.91,26700.0,78.2154,78.255,78.2075,78.2471,26700.0
2012-12-19 15:30:00,98.92,98.96,98.91,98.96,27600.0,78.255,78.2866,78.2471,78.2866,27600.0
2012-12-19 15:35:00,98.96,99.05,98.95,99.0,42300.0,78.2866,78.3578,78.2787,78.3183,42300.0
2012-12-19 15:40:00,99.02,99.05,98.96,98.96,50700.0,78.3341,78.3578,78.2866,78.2866,50700.0
2012-12-19 15:45:00,98.97,98.99,98.82,98.83,45800.0,78.2945,78.3104,78.1759,78.1838,45800.0
2012-12-19 15:50:00,98.83,98.83,98.7,98.75,75700.0,78.1838,78.1838,78.0809,78.1205,75700.0
2012-12-19 15:55:00,98.74,98.76,98.64,98.68,92500.0,78.1126,78.1284,78.0335,78.0651,92500.0
2012-12-20 09:30:00,99.2,99.43,98.74,99.1,92800.0,78.4765,78.6584,78.1126,78.3974,92800.0
2012-12-20 09:35:00,99.15,99.15,98.7,98.83,56300.0,78.4369,78.4369,78.0809,78.1838,56300.0
2012-12-20 09:40:00,98.79,98.89,98.73,98.8,39300.0,78.1521,78.2312,78.1047,78.16,39300.0
2012-12-20 09:45:00,98.75,98.76,98.56,98.57,27500.0,78.1205,78.1284,77.9702,77.9781,27500.0
2012-12-20 09:50:00,98.6,98.6,98.36,98.36,35800.0,78.0018,78.0018,77.812,77.812,35800.0
2012-12-20 09:55:00,98.36,98.37,98.26,98.28,34000.0,77.812,77.8199,77.7329,77.7487,34000.0
2012-12-20 10:00:00,98.31,98.56,98.14,98.53,44200.0,77.7724,77.9702,77.6379,77.9464,44200.0
2012-12-20 10:05:00,98.51,98.7,98.5,98.6,32000.0,77.9306,78.0809,77.9227,78.0018,32000.0
2012-12-20 10:10:00,98.54,98.67,98.54,98.63,17900.0,77.9544,78.0572,77.9544,78.0256,17900.0
2012-12-20 10:15:00,98.63,98.8,98.63,98.8,28700.0,78.0256,78.16,78.0256,78.16,28700.0
2012-12-20 10:20:00,98.8,98.84,98.62,98.63,29300.0,78.16,78.1917,78.0176,78.0256,29300.0
2012-12-20 10:25:00,98.64,98.7,98.59,98.59,16100.0,78.0335,78.0809,77.9939,77.9939,16100.0
2012-12-20 10:30:00,98.59,98.62,98.5,98.54,21900.0,77.9939,78.0176,77.9227,77.9544,21900.0
2012-12-20 10:35:00,98.55,98.82,98.55,98.81,11900.0,77.9623,78.1759,77.9623,78.168,11900.0
2012-12-20 10:40:00,98.83,98.96,98.82,98.83,30700.0,78.1838,78.2866,78.1759,78.1838,30700.0
2012-12-20 10:45:00,98.84,98.87,98.72,98.77,10900.0,78.1917,78.2154,78.0968,78.1363,10900.0
2012-12-20 10:50:00,98.76,98.87,98.76,98.87,21900.0,78.1284,78.2154,78.1284,78.2154,21900.0
2012-12-20 10:55:00,98.85,98.87,98.77,98.77,13100.0,78.1996,78.2154,78.1363,78.1363,13100.0
2012-12-20 11:00:00,98.78,98.84,98.76,98.83,14800.0,78.1442,78.1917,78.1284,78.1838,14800.0
2012-12-20 11:05:00,98.84,98.94,98.83,98.94,18300.0,78.1917,78.2708,78.1838,78.2708,18300.0
2012-12-20 11:10:00,98.94,99.0,98.92,98.93,21800.0,78.2708,78.3183,78.255,78.2629,21800.0
2012-12-20 11:15:00,98.91,98.93,98.88,98.9,9200.0,78.2471,78.2629,78.2233,78.2392,9200.0
2012-12-20 11:20:00,98.91,98.92,98.81,98.84,17900.0,78.2471,78.255,78.168,78.1917,17900.0
2012-12-20 11:25:00,98.84,98.86,98.76,98.77,14700.0,78.1917,78.2075,78.1284,78.1363,14700.0
2012-12-20 11:30:00,98.78,98.81,98.77,98.79,24600.0,78.1442,78.168,78.1363,78.1521,24600.0
2012-12-20 11:35:00,98.77,98.89,98.77,98.89,15800.0,78.1363,78.2312,78.1363,78.2312,15800.0
2012-12-20 11:40:00,98.89,98.95,98.88,98.92,13600.0,78.2312,78.2787,78.2233,78.255,13600.0
2012-12-20 11:45:00,98.9,98.99,98.9,98.96,13700.0,78.2392,78.3104,78.2392,78.2866,13700.0
2012-12-20 11:50:00,98.97,98.99,98.94,98.95,16100.0,78.2945,78.3104,78.2708,78.2787,16100.0
2012-12-20 11:55:00,98.94,98.95,98.91,98.94,18600.0,78.2708,78.2787,78.2471,78.2708,18600.0
2012-12-20 12:00:00,98.93,98.95,98.83,98.94,26500.0,78.2629,78.2787,78.1838,78.2708,26500.0
2012-12-20 12:05:00,98.94,98.97,98.93,98.94,13400.0,78.2708,78.2945,78.2629,78.2708,13400.0
2012-12-20 12:10:00,98.95,98.97,98.9,98.9,12500.0,78.2787,78.2945,78.2392,78.2392,12500.0
2012-12-20 12:15:00,98.9,98.9,98.7,98.73,21900.0,78.2392,78.2392,78.0809,78.1047,21900.0
2012-12-20 12:20:00,98.74,98.8,98.74,98.79,20100.0,78.1126,78.16,78.1126,78.1521,20100.0
2012-12-20 12:25:00,98.81,98.84,98.71,98.73,16200.0,78.168,78.1917,78.0888,78.1047,16200.0
2012-12-20 12:30:00,98.73,98.78,98.7,98.78,10900.0,78.1047,78.1442,78.0809,78.1442,10900.0
2012-12-20 12:35:00,98.78,98.83,98.76,98.82,10800.0,78.1442,78.1838,78.1284,78.1759,10800.0
2012-12-20 12:40:00,98.83,98.88,98.82,98.88,7600.0,78.1838,78.2233,78.1759,78.2233,7600.0
2012-12-20 12:45:00,98.87,98.88,98.85,98.85,7200.0,78.2154,78.2233,78.1996,78.1996,7200.0
2012-12-20 12:50:00,98.85,98.94,98.85,98.91,8800.0,78.1996,78.2708,78.1996,78.2471,8800.0
2012-12-20 12:55:00,98.91,98.98,98.91,98.98,13700.0,78.2471,78.3024,78.2471,78.3024,13700.0
2012-12-20 13:00:00,98.98,99.0,98.9,98.91,11500.0,78.3024,78.3183,78.2392,78.2471,11500.0
2012-12-20 13:05:00,98.92,99.03,98.92,99.03,13100.0,78.255,78.342,78.255,78.342,13100.0
2012-12-20 13:10:00,99.04,99.07,99.0,99.07,10300.0,78.3499,78.3736,78.3183,78.3736,10300.0
2012-12-20 13:15:00,99.08,99.1,98.92,98.92,13900.0,78.3816,78.3974,78.255,78.255,13900.0
2012-12-20 13:20:00,98.92,98.92,98.73,98.76,39100.0,78.255,78.255,78.1047,78.1284,39100.0
2012-12-20 13:25:00,98.76,98.9,98.76,98.9,14700.0,78.1284,78.2392,78.1284,78.2392,14700.0
2012-12-20 13:30:00,98.89,99.03,98.89,99.03,15400.0,78.2312,78.342,78.2312,78.342,15400.0
2012-12-20 13:35:00,99.01,99.18,99.0,99.16,23400.0,78.3262,78.4607,78.3183,78.4448,23400.0
2012-12-20 13:40:00,99.17,99.23,99.14,99.23,30300.0,78.4527,78.5002,78.429,78.5002,30300.0
2012-12-20 13:45:00,99.24,99.35,99.24,99.33,30400.0,78.5081,78.5951,78.5081,78.5793,30400.0
2012-12-20 13:50:00,99.34,99.39,99.29,99.31,22800.0,78.5872,78.6268,78.5477,78.5635,22800.0
2012-12-20 13:55:00,99.31,99.35,99.23,99.27,11600.0,78.5635,78.5951,78.5002,78.5319,11600.0
2012-12-20 14:00:00,99.25,99.25,99.12,99.13,15900.0,78.516,78.516,78.4132,78.4211,15900.0
2012-12-20 14:05:00,99.13,99.18,99.12,99.13,17500.0,78.4211,78.4607,78.4132,78.4211,17500.0
2012-12-20 14:10:00,99.13,99.25,99.13,99.24,16200.0,78.4211,78.516,78.4211,78.5081,16200.0
2012-12-20 14:15:00,99.23,99.4,99.23,99.3,19700.0,78.5002,78.6347,78.5002,78.5556,19700.0
2012-12-20 14:20:00,99.29,99.31,99.22,99.23,11400.0,78.5477,78.5635,78.4923,78.5002,11400.0
2012-12-20 14:25:00,99.25,99.25,99.09,99.14,18300.0,78.516,78.516,78.3895,78.429,18300.0
2012-12-20 14:30:00,99.13,99.17,99.05,99.1,28700.0,78.4211,78.4527,78.3578,78.3974,28700.0
2012-12-20 14:35:00,99.1,99.12,98.96,99.07,20500.0,78.3974,78.4132,78.2866,78.3736,20500.0
2012-12-20 14:40:00,99.06,99.07,99.0,99.04,13400.0,78.3657,78.3736,78.3183,78.3499,13400.0
2012-12-20 14:45:00,99.05,99.17,99.01,99.12,20500.0,78.3578,78.4527,78.3262,78.4132,20500.0
2012-12-20 14:50:00,99.12,99.17,99.09,99.09,13000.0,78.4132,78.4527,78.3895,78.3895,13000.0
2012-12-20 14:55:00,99.11,99.13,99.06,99.06,10700.0,78.4053,78.4211,78.3657,78.3657,10700.0
2012-12-20 15:00:00,99.07,99.13,99.04,99.08,36000.0,78.3736,78.4211,78.3499,78.3816,36000.0
2012-12-20 15:05:00,99.09,99.13,99.06,99.08,15000.0,78.3895,78.4211,78.3657,78.3816,15000.0
2012-12-20 15:10:00,99.08,99.12,99.04,99.1,17300.0,78.3816,78.4132,78.3499,78.3974,17300.0
2012-12-20 15:15:00,99.06,99.07,98.99,99.01,20300.0,78.3657,78.3736,78.3104,78.3262,20300.0
2012-12-20 15:20:00,99.0,99.07,98.97,99.03,21100.0,78.3183,78.3736,78.2945,78.342,21100.0
2012-12-20 15:25:00,99.03,99.04,98.94,99.0,13900.0,78.342,78.3499,78.2708,78.3183,13900.0
2012-12-20 15:30:00,98.98,98.99,98.92,98.92,22600.0,78.3024,78.3104,78.255,78.255,22600.0
2012-12-20 15:35:00,98.91,99.03,98.9,99.01,28200.0,78.2471,78.342,78.2392,78.3262,28200.0
2012-12-20 15:40:00,99.0,99.1,98.95,98.98,23000.0,78.3183,78.3974,78.2787,78.3024,23000.0
2012-12-20 15:45:00,98.94,99.07,98.88,99.06,40100.0,78.2708,78.3736,78.2233,78.3657,40100.0
2012-12-20 15:50:00,99.05,99.06,98.97,99.01,38400.0,78.3578,78.3657,78.2945,78.3262,38400.0
2012-12-20 15:55:00,99.01,99.25,99.0,99.24,92700.0,78.3262,78.516,78.3183,78.5081,92700.0
2012-12-21 09:30:00,97.9,98.64,97.65,98.57,1466000.0,77.4481,78.0335,77.2503,77.9781,1466000.0
2012-12-21 09:35:00,98.61,98.87,98.55,98.63,90400.0,78.0097,78.2154,77.9623,78.0256,90400.0
2012-12-21 09:40:00,98.63,98.94,98.63,98.86,37500.0,78.0256,78.2708,78.0256,78.2075,37500.0
2012-12-21 09:45:00,98.84,99.0,98.8,98.88,45600.0,78.1917,78.3183,78.16,78.2233,45600.0
2012-12-21 09:50:00,98.85,99.04,98.8,98.8,42600.0,78.1996,78.3499,78.16,78.16,42600.0
2012-12-21 09:55:00,98.79,98.81,98.48,98.62,29300.0,78.1521,78.168,77.9069,78.0176,29300.0
2012-12-21 10:00:00,98.63,98.73,98.55,98.65,28500.0,78.0256,78.1047,77.9623,78.0414,28500.0
2012-12-21 10:05:00,98.62,98.68,98.52,98.54,30100.0,78.0176,78.0651,77.9385,77.9544,30100.0
2012-12-21 10:10:00,98.54,98.83,98.51,98.78,27500.0,77.9544,78.1838,77.9306,78.1442,27500.0
2012-12-21 10:15:00,98.82,98.84,98.7,98.78,22000.0,78.1759,78.1917,78.0809,78.1442,22000.0
2012-12-21 10:20:00,98.78,98.81,98.68,98.71,21000.0,78.1442,78.168,78.0651,78.0888,21000.0
2012-12-21 10:25:00,98.72,98.76,98.55,98.6,17400.0,78.0968,78.1284,77.9623,78.0018,17400.0
2012-12-21 10:30:00,98.6,98.68,98.56,98.64,23900.0,78.0018,78.0651,77.9702,78.0335,23900.0
2012-12-21 10:35:00,98.61,98.73,98.6,98.62,15800.0,78.0097,78.1047,78.0018,78.0176,15800.0
2012-12-21 10:40:00,98.64,98.76,98.6,98.72,13200.0,78.0335,78.1284,78.0018,78.0968,13200.0
2012-12-21 10:45:00,98.69,98.85,98.66,98.76,15500.0,78.073,78.1996,78.0493,78.1284,15500.0
2012-12-21 10:50:00,98.73,98.76,98.66,98.73,16900.0,78.1047,78.1284,78.0493,78.1047,16900.0
2012-12-21 10:55:00,98.72,98.82,98.7,98.78,20000.0,78.0968,78.1759,78.0809,78.1442,20000.0
2012-12-21 11:00:00,98.81,98.87,98.74,98.85,15100.0,78.168,78.2154,78.1126,78.1996,15100.0
2012-12-21 11:05:00,98.87,98.89,98.5,98.56,23800.0,78.2154,78.2312,77.9227,77.9702,23800.0
2012-12-21 11:10:00,98.55,98.65,98.55,98.62,8800.0,77.9623,78.0414,77.9623,78.0176,8800.0
2012-12-21 11:15:00,98.62,98.63,98.53,98.55,11300.0,78.0176,78.0256,77.9464,77.9623,11300.0
2012-12-21 11:20:00,98.52,98.68,98.49,98.67,19600.0,77.9385,78.0651,77.9148,78.0572,19600.0
2012-12-21 11:25:00,98.67,98.72,98.6,98.6,13600.0,78.0572,78.0968,78.0018,78.0018,13600.0
2012-12-21 11:30:00,98.61,98.64,98.43,98.44,20500.0,78.0097,78.0335,77.8673,77.8753,20500.0
2012-12-21 11:35:00,98.42,98.45,98.26,98.33,29100.0,77.8594,77.8832,77.7329,77.7882,29100.0
2012-12-21 11:40:00,98.33,98.51,98.33,98.47,12300.0,77.7882,77.9306,77.7882,77.899,12300.0
2012-12-21 11:45:00,98.45,98.49,98.4,98.49,16600.0,77.8832,77.9148,77.8436,77.9148,16600.0
2012-12-21 11:50:00,98.49,98.59,98.48,98.51,10700.0,77.9148,77.9939,77.9069,77.9306,10700.0
2012-12-21 11:55:00,98.52,98.58,98.51,98.54,7600.0,77.9385,77.986,77.9306,77.9544,7600.0
2012-12-21 12:00:00,98.53,98.63,98.5,98.51,6000.0,77.9464,78.0256,77.9227,77.9306,6000.0
2012-12-21 12:05:00,98.49,98.51,98.45,98.51,12700.0,77.9148,77.9306,77.8832,77.9306,12700.0
2012-12-21 12:10:00,98.51,98.53,98.4,98.4,23000.0,77.9306,77.9464,77.8436,77.8436,23000.0
2012-12-21 12:15:00,98.4,98.48,98.38,98.48,17200.0,77.8436,77.9069,77.8278,77.9069,17200.0
2012-12-21 12:20:00,98.48,98.5,98.46,98.48,11900.0,77.9069,77.9227,77.8911,77.9069,11900.0
2012-12-21 12:25:00,98.48,98.56,98.48,98.5,25100.0,77.9069,77.9702,77.9069,77.9227,25100.0
2012-12-21 12:30:00,98.49,98.57,98.48,98.56,10600.0,77.9148,77.9781,77.9069,77.9702,10600.0
2012-12-21 12:35:00,98.56,98.64,98.5,98.51,12800.0,77.9702,78.0335,77.9227,77.9306,12800.0
2012-12-21 12:40:00,98.52,98.57,98.42,98.46,16900.0,77.9385,77.9781,77.8594,77.8911,16900.0
2012-12-21 12:45:00,98.46,98.61,98.43,98.59,12100.0,77.8911,78.0097,77.8673,77.9939,12100.0
2012-12-21 12:50:00,98.6,98.69,98.6,98.63,16900.0,78.0018,78.073,78.0018,78.0256,16900.0
2012-12-21 12:55:00,98.64,98.86,98.63,98.83,17000.0,78.0335,78.2075,78.0256,78.1838,17000.0
2012-12-21 13:00:00,98.82,98.86,98.78,98.86,11600.0,78.1759,78.2075,78.1442,78.2075,11600.0
2012-12-21 13:05:00,98.85,98.87,98.77,98.79,12000.0,78.1996,78.2154,78.1363,78.1521,12000.0
2012-12-21 13:10:00,98.79,98.79,98.65,98.65,10900.0,78.1521,78.1521,78.0414,78.0414,10900.0
2012-12-21 13:15:00,98.65,98.65,98.56,98.62,24100.0,78.0414,78.0414,77.9702,78.0176,24100.0
2012-12-21 13:20:00,98.63,98.7,98.63,98.69,16200.0,78.0256,78.0809,78.0256,78.073,16200.0
2012-12-21 13:25:00,98.69,98.77,98.63,98.77,15800.0,78.073,78.1363,78.0256,78.1363,15800.0
2012-12-21 13:30:00,98.75,98.78,98.7,98.76,22600.0,78.1205,78.1442,78.0809,78.1284,22600.0
2012-12-21 13:35:00,98.77,98.93,98.77,98.92,20300.0,78.1363,78.2629,78.1363,78.255,20300.0
2012-12-21 13:40:00,98.91,99.04,98.9,98.97,33300.0,78.2471,78.3499,78.2392,78.2945,33300.0
2012-12-21 13:45:00,98.99,99.0,98.93,98.99,13300.0,78.3104,78.3183,78.2629,78.3104,13300.0
2012-12-21 13:50:00,98.98,98.99,98.95,98.98,12200.0,78.3024,78.3104,78.2787,78.3024,12200.0
2012-12-21 13:55:00,98.98,99.0,98.95,99.0,14400.0,78.3024,78.3183,78.2787,78.3183,14400.0
2012-12-21 14:00:00,98.99,99.07,98.97,99.07,22900.0,78.3104,78.3736,78.2945,78.3736,22900.0
2012-12-21 14:05:00,99.05,99.06,98.96,99.05,20800.0,78.3578,78.3657,78.2866,78.3578,20800.0
2012-12-21 14:10:00,99.03,99.06,98.97,98.99,28200.0,78.342,78.3657,78.2945,78.3104,28200.0
2012-12-21 14:15:00,99.0,99.06,98.96,99.02,27000.0,78.3183,78.3657,78.2866,78.3341,27000.0
2012-12-21 14:20:00,99.03,99.1,99.0,99.02,33500.0,78.342,78.3974,78.3183,78.3341,33500.0
2012-12-21 14:25:00,99.03,99.11,99.01,99.08,13000.0,78.342,78.4053,78.3262,78.3816,13000.0
2012-12-21 14:30:00,99.08,99.08,99.02,99.06,14000.0,78.3816,78.3816,78.3341,78.3657,14000.0
2012-12-21 14:35:00,99.08,99.1,99.05,99.1,15700.0,78.3816,78.3974,78.3578,78.3974,15700.0
2012-12-21 14:40:00,99.09,99.17,99.07,99.12,18200.0,78.3895,78.4527,78.3736,78.4132,18200.0
2012-12-21 14:45:00,99.12,99.13,99.08,99.11,18500.0,78.4132,78.4211,78.3816,78.4053,18500.0
2012-12-21 14:50:00,99.11,99.17,99.11,99.15,21400.0,78.4053,78.4527,78.4053,78.4369,21400.0
2012-12-21 14:55:00,99.12,99.24,99.12,99.23,22700.0,78.4132,78.5081,78.4132,78.5002,22700.0
2012-12-21 15:00:00,99.23,99.29,99.2,99.29,23800.0,78.5002,78.5477,78.4765,78.5477,23800.0
2012-12-21 15:05:00,99.29,99.29,99.16,99.23,33100.0,78.5477,78.5477,78.4448,78.5002,33100.0
2012-12-21 15:10:00,99.24,99.26,99.19,99.26,29400.0,78.5081,78.5239,78.4686,78.5239,29400.0
2012-12-21 15:15:00,99.28,99.33,99.24,99.33,26200.0,78.5398,78.5793,78.5081,78.5793,26200.0
2012-12-21 15:20:00,99.33,99.35,99.27,99.31,26300.0,78.5793,78.5951,78.5319,78.5635,26300.0
2012-12-21 15:25:00,99.31,99.39,99.31,99.38,32800.0,78.5635,78.6268,78.5635,78.6189,32800.0
2012-12-21 15:30:00,99.39,99.48,99.37,99.44,43500.0,78.6268,78.698,78.611,78.6663,43500.0
2012-12-21 15:35:00,99.45,99.5,99.44,99.49,46800.0,78.6743,78.7138,78.6663,78.7059,46800.0
2012-12-21 15:40:00,99.49,99.49,99.41,99.48,42600.0,78.7059,78.7059,78.6426,78.698,42600.0
2012-12-21 15:45:00,99.48,99.48,99.24,99.42,76100.0,78.698,78.698,78.5081,78.6505,76100.0
2012-12-21 15:50:00,99.42,99.5,99.41,99.49,100600.0,78.6505,78.7138,78.6426,78.7059,100600.0
2012-12-21 15:55:00,99.48,99.55,99.42,99.45,149500.0,78.698,78.7534,78.6505,78.6743,149500.0
2012-12-24 09:30:00,99.12,99.45,98.78,99.01,68900.0,78.4132,78.6743,78.1442,78.3262,68900.0
2012-12-24 09:35:00,99.01,99.58,99.01,99.58,35600.0,78.3262,78.7771,78.3262,78.7771,35600.0
2012-12-24 09:40:00,99.58,99.94,99.58,99.83,43800.0,78.7771,79.0619,78.7771,78.9749,43800.0
2012-12-24 09:45:00,99.74,99.87,99.64,99.72,23900.0,78.9037,79.0065,78.8246,78.8879,23900.0
2012-12-24 09:50:00,99.73,99.8,99.67,99.73,20700.0,78.8958,78.9511,78.8483,78.8958,20700.0
2012-12-24 09:55:00,99.74,99.74,99.65,99.7,41600.0,78.9037,78.9037,78.8325,78.872,41600.0
2012-12-24 10:00:00,99.68,99.8,99.62,99.75,28900.0,78.8562,78.9511,78.8087,78.9116,28900.0
2012-12-24 10:05:00,99.72,99.77,99.59,99.63,15400.0,78.8879,78.9274,78.785,78.8167,15400.0
2012-12-24 10:10:00,99.63,99.67,99.5,99.57,19100.0,78.8167,78.8483,78.7138,78.7692,19100.0
2012-12-24 10:15:00,99.56,99.56,99.43,99.45,16600.0,78.7613,78.7613,78.6584,78.6743,16600.0
2012-12-24 10:20:00,99.43,99.45,99.16,99.17,38000.0,78.6584,78.6743,78.4448,78.4527,38000.0
2012-12-24 10:25:00,99.15,99.28,99.14,99.28,19800.0,78.4369,78.5398,78.429,78.5398,19800.0
2012-12-24 10:30:00,99.27,99.36,99.27,99.36,13800.0,78.5319,78.6031,78.5319,78.6031,13800.0
2012-12-24 10:35:00,99.36,99.39,99.3,99.39,14900.0,78.6031,78.6268,78.5556,78.6268,14900.0
2012-12-24 10:40:00,99.4,99.5,99.37,99.41,16500.0,78.6347,78.7138,78.611,78.6426,16500.0
2012-12-24 10:45:00,99.37,99.37,99.24,99.25,12600.0,78.611,78.611,78.5081,78.516,12600.0
2012-12-24 10:50:00,99.26,99.42,99.21,99.42,12900.0,78.5239,78.6505,78.4844,78.6505,12900.0
2012-12-24 10:55:00,99.4,99.5,99.36,99.37,32400.0,78.6347,78.7138,78.6031,78.611,32400.0
2012-12-24 11:00:00,99.4,99.4,99.29,99.3,14500.0,78.6347,78.6347,78.5477,78.5556,14500.0
2012-12-24 11:05:00,99.29,99.39,99.26,99.39,32300.0,78.5477,78.6268,78.5239,78.6268,32300.0
2012-12-24 11:10:00,99.39,99.46,99.34,99.39,14500.0,78.6268,78.6822,78.5872,78.6268,14500.0
2012-12-24 11:15:00,99.34,99.35,99.23,99.28,27900.0,78.5872,78.5951,78.5002,78.5398,27900.0
2012-12-24 11:20:00,99.27,99.33,99.27,99.32,8100.0,78.5319,78.5793,78.5319,78.5714,8100.0
2012-12-24 11:25:00,99.31,99.4,99.3,99.35,17000.0,78.5635,78.6347,78.5556,78.5951,17000.0
2012-12-24 11:30:00,99.35,99.4,99.33,99.4,12600.0,78.5951,78.6347,78.5793,78.6347,12600.0
2012-12-24 11:35:00,99.39,99.4,99.32,99.35,14900.0,78.6268,78.6347,78.5714,78.5951,14900.0
2012-12-24 11:40:00,99.34,99.37,99.23,99.27,18300.0,78.5872,78.611,78.5002,78.5319,18300.0
2012-12-24 11:45:00,99.25,99.29,99.2,99.28,13600.0,78.516,78.5477,78.4765,78.5398,13600.0
2012-12-24 11:50:00,99.28,99.4,99.27,99.39,13400.0,78.5398,78.6347,78.5319,78.6268,13400.0
2012-12-24 11:55:00,99.38,99.39,99.27,99.33,6300.0,78.6189,78.6268,78.5319,78.5793,6300.0
2012-12-24 12:00:00,99.3,99.33,99.28,99.28,5000.0,78.5556,78.5793,78.5398,78.5398,5000.0
2012-12-24 12:05:00,99.28,99.35,99.25,99.31,14500.0,78.5398,78.5951,78.516,78.5635,14500.0
2012-12-24 12:10:00,99.32,99.42,99.29,99.42,19400.0,78.5714,78.6505,78.5477,78.6505,19400.0
2012-12-24 12:15:00,99.41,99.45,99.4,99.42,8600.0,78.6426,78.6743,78.6347,78.6505,8600.0
2012-12-24 12:20:00,99.41,99.42,99.35,99.37,4800.0,78.6426,78.6505,78.5951,78.611,4800.0
2012-12-24 12:25:00,99.36,99.45,99.35,99.41,21100.0,78.6031,78.6743,78.5951,78.6426,21100.0
2012-12-24 12:30:00,99.42,99.44,99.39,99.43,9400.0,78.6505,78.6663,78.6268,78.6584,9400.0
2012-12-24 12:35:00,99.42,99.44,99.4,99.43,10600.0,78.6505,78.6663,78.6347,78.6584,10600.0
2012-12-24 12:40:00,99.44,99.45,99.41,99.43,12500.0,78.6663,78.6743,78.6426,78.6584,12500.0
2012-12-24 12:45:00,99.42,99.42,99.38,99.42,9700.0,78.6505,78.6505,78.6189,78.6505,9700.0
2012-12-24 12:50:00,99.42,99.45,99.4,99.42,14000.0,78.6505,78.6743,78.6347,78.6505,14000.0
2012-12-24 12:55:00,99.42,99.45,99.37,99.44,51700.0,78.6505,78.6743,78.611,78.6663,51700.0
2012-12-26 09:30:00,99.26,99.7,99.25,99.56,52200.0,78.5239,78.872,78.516,78.7613,52200.0
2012-12-26 09:35:00,99.5,99.5,99.06,99.3,17100.0,78.7138,78.7138,78.3657,78.5556,17100.0
2012-12-26 09:40:00,99.21,99.3,99.15,99.15,11800.0,78.4844,78.5556,78.4369,78.4369,11800.0
2012-12-26 09:45:00,99.13,99.19,98.95,99.03,12500.0,78.4211,78.4686,78.2787,78.342,12500.0
2012-12-26 09:50:00,99.02,99.08,99.0,99.0,16200.0,78.3341,78.3816,78.3183,78.3183,16200.0
2012-12-26 09:55:00,99.0,99.12,99.0,99.07,16400.0,78.3183,78.4132,78.3183,78.3736,16400.0
2012-12-26 10:00:00,99.09,99.16,99.0,99.05,23500.0,78.3895,78.4448,78.3183,78.3578,23500.0
2012-12-26 10:05:00,99.05,99.06,99.0,99.01,33800.0,78.3578,78.3657,78.3183,78.3262,33800.0
2012-12-26 10:10:00,99.01,99.03,98.84,98.88,16100.0,78.3262,78.342,78.1917,78.2233,16100.0
2012-12-26 10:15:00,98.9,98.98,98.88,98.91,18200.0,78.2392,78.3024,78.2233,78.2471,18200.0
2012-12-26 10:20:00,98.89,98.89,98.8,98.86,24800.0,78.2312,78.2312,78.16,78.2075,24800.0
2012-12-26 10:25:00,98.86,98.89,98.8,98.89,12400.0,78.2075,78.2312,78.16,78.2312,12400.0
2012-12-26 10:30:00,98.86,98.91,98.8,98.88,9800.0,78.2075,78.2471,78.16,78.2233,9800.0
2012-12-26 10:35:00,98.89,98.94,98.89,98.92,9000.0,78.2312,78.2708,78.2312,78.255,9000.0
2012-12-26 10:40:00,98.93,99.09,98.92,99.09,11400.0,78.2629,78.3895,78.255,78.3895,11400.0
2012-12-26 10:45:00,99.09,99.09,99.0,99.04,6100.0,78.3895,78.3895,78.3183,78.3499,6100.0
2012-12-26 10:50:00,99.04,99.05,98.97,98.98,11000.0,78.3499,78.3578,78.2945,78.3024,11000.0
2012-12-26 10:55:00,98.98,98.98,98.8,98.81,23500.0,78.3024,78.3024,78.16,78.168,23500.0
2012-12-26 11:00:00,98.8,98.81,98.74,98.75,26800.0,78.16,78.168,78.1126,78.1205,26800.0
2012-12-26 11:05:00,98.77,98.79,98.72,98.73,33000.0,78.1363,78.1521,78.0968,78.1047,33000.0
2012-12-26 11:10:00,98.74,98.75,98.64,98.66,19000.0,78.1126,78.1205,78.0335,78.0493,19000.0
2012-12-26 11:15:00,98.66,98.69,98.59,98.64,15000.0,78.0493,78.073,77.9939,78.0335,15000.0
2012-12-26 11:20:00,98.64,98.65,98.6,98.62,12200.0,78.0335,78.0414,78.0018,78.0176,12200.0
2012-12-26 11:25:00,98.64,98.64,98.58,98.58,21200.0,78.0335,78.0335,77.986,77.986,21200.0
2012-12-26 11:30:00,98.58,98.7,98.47,98.7,23200.0,77.986,78.0809,77.899,78.0809,23200.0
2012-12-26 11:35:00,98.7,98.7,98.56,98.57,16000.0,78.0809,78.0809,77.9702,77.9781,16000.0
2012-12-26 11:40:00,98.56,98.7,98.55,98.7,9900.0,77.9702,78.0809,77.9623,78.0809,9900.0
2012-12-26 11:45:00,98.7,98.73,98.68,98.73,6400.0,78.0809,78.1047,78.0651,78.1047,6400.0
2012-12-26 11:50:00,98.72,98.73,98.64,98.65,7600.0,78.0968,78.1047,78.0335,78.0414,7600.0
2012-12-26 11:55:00,98.68,98.69,98.61,98.62,7700.0,78.0651,78.073,78.0097,78.0176,7700.0
2012-12-26 12:00:00,98.62,98.63,98.54,98.55,6400.0,78.0176,78.0256,77.9544,77.9623,6400.0
2012-12-26 12:05:00,98.55,98.55,98.32,98.33,12800.0,77.9623,77.9623,77.7803,77.7882,12800.0
2012-12-26 12:10:00,98.32,98.41,98.32,98.4,8000.0,77.7803,77.8515,77.7803,77.8436,8000.0
2012-12-26 12:15:00,98.39,98.45,98.38,98.44,5200.0,77.8357,77.8832,77.8278,77.8753,5200.0
2012-12-26 12:20:00,98.44,98.45,98.35,98.36,13400.0,77.8753,77.8832,77.8041,77.812,13400.0
2012-12-26 12:25:00,98.34,98.41,98.34,98.41,12700.0,77.7961,77.8515,77.7961,77.8515,12700.0
2012-12-26 12:30:00,98.4,98.41,98.33,98.34,13900.0,77.8436,77.8515,77.7882,77.7961,13900.0
2012-12-26 12:35:00,98.34,98.39,98.29,98.37,11300.0,77.7961,77.8357,77.7566,77.8199,11300.0
2012-12-26 12:40:00,98.37,98.39,98.23,98.24,28200.0,77.8199,77.8357,77.7091,77.717,28200.0
2012-12-26 12:45:00,98.24,98.25,98.2,98.25,11700.0,77.717,77.7249,77.6854,77.7249,11700.0
2012-12-26 12:50:00,98.24,98.25,98.12,98.12,27500.0,77.717,77.7249,77.6221,77.6221,27500.0
2012-12-26 12:55:00,98.13,98.23,98.12,98.19,50700.0,77.63,77.7091,77.6221,77.6775,50700.0
2012-12-26 13:00:00,98.2,98.23,98.16,98.17,11400.0,77.6854,77.7091,77.6537,77.6617,11400.0
2012-12-26 13:05:00,98.16,98.21,98.14,98.21,7600.0,77.6537,77.6933,77.6379,77.6933,7600.0
2012-12-26 13:10:00,98.22,98.27,98.19,98.26,4900.0,77.7012,77.7408,77.6775,77.7329,4900.0
2012-12-26 13:15:00,98.26,98.38,98.26,98.38,13100.0,77.7329,77.8278,77.7329,77.8278,13100.0
2012-12-26 13:20:00,98.38,98.42,98.37,98.38,21700.0,77.8278,77.8594,77.8199,77.8278,21700.0
2012-12-26 13:25:00,98.39,98.46,98.38,98.46,20600.0,77.8357,77.8911,77.8278,77.8911,20600.0
2012-12-26 13:30:00,98.46,98.49,98.39,98.39,15000.0,77.8911,77.9148,77.8357,77.8357,15000.0
2012-12-26 13:35:00,98.4,98.41,98.35,98.39,16800.0,77.8436,77.8515,77.8041,77.8357,16800.0
2012-12-26 13:40:00,98.4,98.42,98.35,98.42,7700.0,77.8436,77.8594,77.8041,77.8594,7700.0
2012-12-26 13:45:00,98.43,98.45,98.33,98.33,7800.0,77.8673,77.8832,77.7882,77.7882,7800.0
2012-12-26 13:50:00,98.33,98.33,98.24,98.26,15900.0,77.7882,77.7882,77.717,77.7329,15900.0
2012-12-26 13:55:00,98.25,98.31,98.24,98.3,11100.0,77.7249,77.7724,77.717,77.7645,11100.0
2012-12-26 14:00:00,98.3,98.46,98.29,98.44,22700.0,77.7645,77.8911,77.7566,77.8753,22700.0
2012-12-26 14:05:00,98.44,98.48,98.4,98.42,15500.0,77.8753,77.9069,77.8436,77.8594,15500.0
2012-12-26 14:10:00,98.42,98.45,98.39,98.45,5500.0,77.8594,77.8832,77.8357,77.8832,5500.0
2012-12-26 14:15:00,98.46,98.52,98.46,98.49,10600.0,77.8911,77.9385,77.8911,77.9148,10600.0
2012-12-26 14:20:00,98.49,98.5,98.45,98.45,7000.0,77.9148,77.9227,77.8832,77.8832,7000.0
2012-12-26 14:25:00,98.45,98.47,98.42,98.42,9000.0,77.8832,77.899,77.8594,77.8594,9000.0
2012-12-26 14:30:00,98.43,98.46,98.39,98.42,10000.0,77.8673,77.8911,77.8357,77.8594,10000.0
2012-12-26 14:35:00,98.41,98.5,98.41,98.5,10000.0,77.8515,77.9227,77.8515,77.9227,10000.0
2012-12-26 14:40:00,98.51,98.51,98.4,98.47,21000.0,77.9306,77.9306,77.8436,77.899,21000.0
2012-12-26 14:45:00,98.47,98.55,98.42,98.52,8800.0,77.899,77.9623,77.8594,77.9385,8800.0
2012-12-26 14:50:00,98.51,98.67,98.49,98.63,15500.0,77.9306,78.0572,77.9148,78.0256,15500.0
2012-12-26 14:55:00,98.66,98.79,98.65,98.71,13500.0,78.0493,78.1521,78.0414,78.0888,13500.0
2012-12-26 15:00:00,98.7,98.75,98.68,98.69,17400.0,78.0809,78.1205,78.0651,78.073,17400.0
2012-12-26 15:05:00,98.68,98.73,98.68,98.69,9200.0,78.0651,78.1047,78.0651,78.073,9200.0
2012-12-26 15:10:00,98.69,98.74,98.68,98.7,16000.0,78.073,78.1126,78.0651,78.0809,16000.0
2012-12-26 15:15:00,98.7,98.76,98.7,98.72,11100.0,78.0809,78.1284,78.0809,78.0968,11100.0
2012-12-26 15:20:00,98.71,98.72,98.58,98.61,18400.0,78.0888,78.0968,77.986,78.0097,18400.0
2012-12-26 15:25:00,98.61,98.67,98.61,98.65,14200.0,78.0097,78.0572,78.0097,78.0414,14200.0
2012-12-26 15:30:00,98.65,98.65,98.56,98.56,12500.0,78.0414,78.0414,77.9702,77.9702,12500.0
2012-12-26 15:35:00,98.57,98.66,98.57,98.61,24800.0,77.9781,78.0493,77.9781,78.0097,24800.0
2012-12-26 15:40:00,98.61,98.62,98.58,98.58,37400.0,78.0097,78.0176,77.986,77.986,37400.0
2012-12-26 15:45:00,98.59,98.63,98.57,98.6,35800.0,77.9939,78.0256,77.9781,78.0018,35800.0
2012-12-26 15:50:00,98.61,98.7,98.57,98.69,47700.0,78.0097,78.0809,77.9781,78.073,47700.0
2012-12-26 15:55:00,98.7,98.71,98.62,98.7,80000.0,78.0809,78.0888,78.0176,78.0809,80000.0
2012-12-27 09:30:00,98.52,98.69,98.24,98.32,39400.0,77.9385,78.073,77.717,77.7803,39400.0
2012-12-27 09:35:00,98.31,98.37,98.26,98.28,77600.0,77.7724,77.8199,77.7329,77.7487,77600.0
2012-12-27 09:40:00,98.32,98.72,98.31,98.48,37500.0,77.7803,78.0968,77.7724,77.9069,37500.0
2012-12-27 09:45:00,98.49,98.62,98.4,98.59,15800.0,77.9148,78.0176,77.8436,77.9939,15800.0
2012-12-27 09:50:00,98.58,98.58,98.14,98.14,17500.0,77.986,77.986,77.6379,77.6379,17500.0
2012-12-27 09:55:00,98.16,98.21,98.15,98.19,20500.0,77.6537,77.6933,77.6458,77.6775,20500.0
2012-12-27 10:00:00,98.19,98.27,98.16,98.19,21700.0,77.6775,77.7408,77.6537,77.6775,21700.0
2012-12-27 10:05:00,98.22,98.35,98.17,98.2,23300.0,77.7012,77.8041,77.6617,77.6854,23300.0
2012-12-27 10:10:00,98.22,98.26,98.12,98.12,29100.0,77.7012,77.7329,77.6221,77.6221,29100.0
2012-12-27 10:15:00,98.14,98.16,98.0,98.02,43600.0,77.6379,77.6537,77.5272,77.543,43600.0
2012-12-27 10:20:00,98.02,98.12,97.89,98.03,42000.0,77.543,77.6221,77.4401,77.5509,42000.0
2012-12-27 10:25:00,98.01,98.03,97.9,97.95,22200.0,77.5351,77.5509,77.4481,77.4876,22200.0
2012-12-27 10:30:00,97.95,97.97,97.75,97.97,31600.0,77.4876,77.5034,77.3294,77.5034,31600.0
2012-12-27 10:35:00,97.97,97.97,97.76,97.76,22500.0,77.5034,77.5034,77.3373,77.3373,22500.0
2012-12-27 10:40:00,97.75,97.86,97.72,97.84,25000.0,77.3294,77.4164,77.3057,77.4006,25000.0
2012-12-27 10:45:00,97.84,98.13,97.84,98.07,18300.0,77.4006,77.63,77.4006,77.5825,18300.0
2012-12-27 10:50:00,98.13,98.13,97.97,97.97,17400.0,77.63,77.63,77.5034,77.5034,17400.0
2012-12-27 10:55:00,97.97,98.0,97.82,97.87,14900.0,77.5034,77.5272,77.3848,77.4243,14900.0
2012-12-27 11:00:00,97.89,97.98,97.89,97.97,17900.0,77.4401,77.5113,77.4401,77.5034,17900.0
2012-12-27 11:05:00,97.96,98.03,97.9,97.98,20000.0,77.4955,77.5509,77.4481,77.5113,20000.0
2012-12-27 11:10:00,97.96,97.97,97.78,97.87,16300.0,77.4955,77.5034,77.3531,77.4243,16300.0
2012-12-27 11:15:00,97.88,97.9,97.81,97.84,10400.0,77.4322,77.4481,77.3769,77.4006,10400.0
2012-12-27 11:20:00,97.82,97.9,97.78,97.82,19200.0,77.3848,77.4481,77.3531,77.3848,19200.0
2012-12-27 11:25:00,97.81,97.84,97.76,97.81,12600.0,77.3769,77.4006,77.3373,77.3769,12600.0
2012-12-27 11:30:00,97.81,97.81,97.75,97.78,18800.0,77.3769,77.3769,77.3294,77.3531,18800.0
2012-12-27 11:35:00,97.78,97.81,97.73,97.73,12900.0,77.3531,77.3769,77.3136,77.3136,12900.0
2012-12-27 11:40:00,97.75,97.8,97.74,97.75,12700.0,77.3294,77.369,77.3215,77.3294,12700.0
2012-12-27 11:45:00,97.75,97.83,97.75,97.8,25100.0,77.3294,77.3927,77.3294,77.369,25100.0
2012-12-27 11:50:00,97.78,97.78,97.7,97.71,14000.0,77.3531,77.3531,77.2898,77.2978,14000.0
2012-12-27 11:55:00,97.7,97.71,97.58,97.61,29400.0,77.2898,77.2978,77.1949,77.2186,29400.0
2012-12-27 12:00:00,97.61,97.68,97.58,97.58,30300.0,77.2186,77.274,77.1949,77.1949,30300.0
2012-12-27 12:05:00,97.57,97.59,97.42,97.45,34100.0,77.187,77.2028,77.0683,77.0921,34100.0
2012-12-27 12:10:00,97.45,97.49,97.39,97.45,19300.0,77.0921,77.1237,77.0446,77.0921,19300.0
2012-12-27 12:15:00,97.42,97.47,97.38,97.47,15300.0,77.0683,77.1079,77.0367,77.1079,15300.0
2012-12-27 12:20:00,97.44,97.48,97.4,97.4,7600.0,77.0842,77.1158,77.0525,77.0525,7600.0
2012-12-27 12:25:00,97.4,97.51,97.38,97.43,17100.0,77.0525,77.1395,77.0367,77.0762,17100.0
2012-12-27 12:30:00,97.43,97.43,97.24,97.25,25400.0,77.0762,77.0762,76.9259,76.9338,25400.0
2012-12-27 12:35:00,97.25,97.3,97.13,97.3,30400.0,76.9338,76.9734,76.8389,76.9734,30400.0
2012-12-27 12:40:00,97.29,97.3,97.18,97.2,21200.0,76.9655,76.9734,76.8785,76.8943,21200.0
2012-12-27 12:45:00,97.23,97.28,97.14,97.22,14100.0,76.918,76.9576,76.8468,76.9101,14100.0
2012-12-27 12:50:00,97.21,97.23,97.18,97.21,6500.0,76.9022,76.918,76.8785,76.9022,6500.0
2012-12-27 12:55:00,97.21,97.28,97.18,97.26,11000.0,76.9022,76.9576,76.8785,76.9418,11000.0
2012-12-27 13:00:00,97.3,97.41,97.27,97.35,13300.0,76.9734,77.0604,76.9497,77.013,13300.0
2012-12-27 13:05:00,97.35,97.46,97.29,97.44,11700.0,77.013,77.1,76.9655,77.0842,11700.0
2012-12-27 13:10:00,97.45,97.54,97.43,97.54,14500.0,77.0921,77.1633,77.0762,77.1633,14500.0
2012-12-27 13:15:00,97.53,97.66,97.51,97.54,16000.0,77.1554,77.2582,77.1395,77.1633,16000.0
2012-12-27 13:20:00,97.54,97.57,97.46,97.49,10600.0,77.1633,77.187,77.1,77.1237,10600.0
2012-12-27 13:25:00,97.49,97.49,97.31,97.36,13800.0,77.1237,77.1237,76.9813,77.0209,13800.0
2012-12-27 13:30:00,97.35,97.44,97.33,97.36,16300.0,77.013,77.0842,76.9971,77.0209,16300.0
2012-12-27 13:35:00,97.35,97.44,97.31,97.41,20100.0,77.013,77.0842,76.9813,77.0604,20100.0
2012-12-27 13:40:00,97.39,97.44,97.35,97.39,11700.0,77.0446,77.0842,77.013,77.0446,11700.0
2012-12-27 13:45:00,97.41,97.41,97.22,97.28,51800.0,77.0604,77.0604,76.9101,76.9576,51800.0
2012-12-27 13:50:00,97.27,97.37,97.27,97.37,12200.0,76.9497,77.0288,76.9497,77.0288,12200.0
2012-12-27 13:55:00,97.38,97.38,97.27,97.33,15800.0,77.0367,77.0367,76.9497,76.9971,15800.0
2012-12-27 14:00:00,97.33,97.41,97.33,97.33,22100.0,76.9971,77.0604,76.9971,76.9971,22100.0
2012-12-27 14:05:00,97.32,97.32,97.24,97.25,10600.0,76.9892,76.9892,76.9259,76.9338,10600.0
2012-12-27 14:10:00,97.25,97.33,97.25,97.29,10500.0,76.9338,76.9971,76.9338,76.9655,10500.0
2012-12-27 14:15:00,97.3,97.4,97.21,97.39,23200.0,76.9734,77.0525,76.9022,77.0446,23200.0
2012-12-27 14:20:00,97.4,97.41,97.34,97.37,17300.0,77.0525,77.0604,77.005,77.0288,17300.0
2012-12-27 14:25:00,97.39,97.42,97.33,97.36,14000.0,77.0446,77.0683,76.9971,77.0209,14000.0
2012-12-27 14:30:00,97.35,97.41,97.31,97.35,15700.0,77.013,77.0604,76.9813,77.013,15700.0
2012-12-27 14:35:00,97.35,97.43,97.34,97.42,10800.0,77.013,77.0762,77.005,77.0683,10800.0
2012-12-27 14:40:00,97.42,97.54,97.38,97.54,15500.0,77.0683,77.1633,77.0367,77.1633,15500.0
2012-12-27 14:45:00,97.56,97.81,97.52,97.66,65300.0,77.1791,77.3769,77.1474,77.2582,65300.0
2012-12-27 14:50:00,97.67,97.81,97.67,97.68,36000.0,77.2661,77.3769,77.2661,77.274,36000.0
2012-12-27 14:55:00,97.7,97.78,97.67,97.74,14200.0,77.2898,77.3531,77.2661,77.3215,14200.0
2012-12-27 15:00:00,97.75,97.8,97.72,97.8,25500.0,77.3294,77.369,77.3057,77.369,25500.0
2012-12-27 15:05:00,97.8,97.91,97.78,97.88,55500.0,77.369,77.456,77.3531,77.4322,55500.0
2012-12-27 15:10:00,97.87,97.88,97.77,97.79,14300.0,77.4243,77.4322,77.3452,77.361,14300.0
2012-12-27 15:15:00,97.78,97.88,97.7,97.88,14500.0,77.3531,77.4322,77.2898,77.4322,14500.0
2012-12-27 15:20:00,97.88,98.06,97.87,97.97,43500.0,77.4322,77.5746,77.4243,77.5034,43500.0
2012-12-27 15:25:00,97.99,98.0,97.92,97.97,17500.0,77.5193,77.5272,77.4639,77.5034,17500.0
2012-12-27 15:30:00,97.98,98.01,97.95,97.99,32300.0,77.5113,77.5351,77.4876,77.5193,32300.0
2012-12-27 15:35:00,98.0,98.08,97.98,98.03,27500.0,77.5272,77.5905,77.5113,77.5509,27500.0
2012-12-27 15:40:00,98.03,98.11,97.98,98.08,49000.0,77.5509,77.6142,77.5113,77.5905,49000.0
2012-12-27 15:45:00,98.08,98.09,98.01,98.08,36600.0,77.5905,77.5984,77.5351,77.5905,36600.0
2012-12-27 15:50:00,98.08,98.12,97.98,98.04,51600.0,77.5905,77.6221,77.5113,77.5588,51600.0
2012-12-27 15:55:00,98.05,98.19,97.88,97.91,81900.0,77.5667,77.6775,77.4322,77.456,81900.0
2012-12-28 09:30:00,97.17,97.65,97.03,97.61,40500.0,76.8706,77.2503,76.7598,77.2186,40500.0
2012-12-28 09:35:00,97.61,97.76,97.46,97.46,17100.0,77.2186,77.3373,77.1,77.1,17100.0
2012-12-28 09:40:00,97.45,97.48,97.29,97.41,24900.0,77.0921,77.1158,76.9655,77.0604,24900.0
2012-12-28 09:45:00,97.36,97.41,97.24,97.29,40000.0,77.0209,77.0604,76.9259,76.9655,40000.0
2012-12-28 09:50:00,97.28,97.41,97.28,97.28,15800.0,76.9576,77.0604,76.9576,76.9576,15800.0
2012-12-28 09:55:00,97.29,97.41,97.29,97.41,9300.0,76.9655,77.0604,76.9655,77.0604,9300.0
2012-12-28 10:00:00,97.39,97.41,97.11,97.21,60100.0,77.0446,77.0604,76.8231,76.9022,60100.0
2012-12-28 10:05:00,97.21,97.3,97.19,97.21,38200.0,76.9022,76.9734,76.8864,76.9022,38200.0
2012-12-28 10:10:00,97.22,97.29,97.11,97.23,34500.0,76.9101,76.9655,76.8231,76.918,34500.0
2012-12-28 10:15:00,97.25,97.5,97.24,97.36,20200.0,76.9338,77.1316,76.9259,77.0209,20200.0
2012-12-28 10:20:00,97.38,97.46,97.26,97.29,8800.0,77.0367,77.1,76.9418,76.9655,8800.0
2012-12-28 10:25:00,97.3,97.32,97.17,97.24,17900.0,76.9734,76.9892,76.8706,76.9259,17900.0
2012-12-28 10:30:00,97.24,97.51,97.23,97.46,15500.0,76.9259,77.1395,76.918,77.1,15500.0
2012-12-28 10:35:00,97.46,97.54,97.43,97.49,13300.0,77.1,77.1633,77.0762,77.1237,13300.0
2012-12-28 10:40:00,97.5,97.76,97.5,97.63,20700.0,77.1316,77.3373,77.1316,77.2345,20700.0
2012-12-28 10:45:00,97.63,97.88,97.63,97.79,22600.0,77.2345,77.4322,77.2345,77.361,22600.0
2012-12-28 10:50:00,97.77,97.84,97.77,97.84,8700.0,77.3452,77.4006,77.3452,77.4006,8700.0
2012-12-28 10:55:00,97.84,97.85,97.54,97.59,12000.0,77.4006,77.4085,77.1633,77.2028,12000.0
2012-12-28 11:00:00,97.6,97.73,97.58,97.72,7600.0,77.2107,77.3136,77.1949,77.3057,7600.0
2012-12-28 11:05:00,97.74,97.78,97.59,97.69,5500.0,77.3215,77.3531,77.2028,77.2819,5500.0
2012-12-28 11:10:00,97.67,97.68,97.55,97.6,9400.0,77.2661,77.274,77.1712,77.2107,9400.0
2012-12-28 11:15:00,97.58,97.68,97.55,97.68,12300.0,77.1949,77.274,77.1712,77.274,12300.0
2012-12-28 11:20:00,97.65,97.7,97.51,97.51,9800.0,77.2503,77.2898,77.1395,77.1395,9800.0
2012-12-28 11:25:00,97.53,97.57,97.46,97.51,5200.0,77.1554,77.187,77.1,77.1395,5200.0
2012-12-28 11:30:00,97.47,97.47,97.38,97.4,9800.0,77.1079,77.1079,77.0367,77.0525,9800.0
2012-12-28 11:35:00,97.41,97.42,97.36,97.36,8500.0,77.0604,77.0683,77.0209,77.0209,8500.0
2012-12-28 11:40:00,97.36,97.43,97.35,97.39,15900.0,77.0209,77.0762,77.013,77.0446,15900.0
2012-12-28 11:45:00,97.4,97.48,97.4,97.48,6400.0,77.0525,77.1158,77.0525,77.1158,6400.0
2012-12-28 11:50:00,97.49,97.51,97.45,97.48,6600.0,77.1237,77.1395,77.0921,77.1158,6600.0
2012-12-28 11:55:00,97.47,97.51,97.46,97.51,4400.0,77.1079,77.1395,77.1,77.1395,4400.0
2012-12-28 12:00:00,97.52,97.56,97.46,97.5,10200.0,77.1474,77.1791,77.1,77.1316,10200.0
2012-12-28 12:05:00,97.51,97.51,97.4,97.4,9100.0,77.1395,77.1395,77.0525,77.0525,9100.0
2012-12-28 12:10:00,97.42,97.49,97.36,97.48,10200.0,77.0683,77.1237,77.0209,77.1158,10200.0
2012-12-28 12:15:00,97.5,97.58,97.48,97.49,9500.0,77.1316,77.1949,77.1158,77.1237,9500.0
2012-12-28 12:20:00,97.52,97.6,97.49,97.6,14000.0,77.1474,77.2107,77.1237,77.2107,14000.0
2012-12-28 12:25:00,97.59,97.59,97.55,97.57,12300.0,77.2028,77.2028,77.1712,77.187,12300.0
2012-12-28 12:30:00,97.57,97.61,97.54,97.6,8300.0,77.187,77.2186,77.1633,77.2107,8300.0
2012-12-28 12:35:00,97.59,97.61,97.5,97.54,9800.0,77.2028,77.2186,77.1316,77.1633,9800.0
2012-12-28 12:40:00,97.55,97.57,97.44,97.45,13100.0,77.1712,77.187,77.0842,77.0921,13100.0
2012-12-28 12:45:00,97.47,97.49,97.38,97.47,14600.0,77.1079,77.1237,77.0367,77.1079,14600.0
2012-12-28 12:50:00,97.46,97.46,97.38,97.4,13100.0,77.1,77.1,77.0367,77.0525,13100.0
2012-12-28 12:55:00,97.41,97.46,97.32,97.46,30300.0,77.0604,77.1,76.9892,77.1,30300.0
2012-12-28 13:00:00,97.47,97.62,97.47,97.61,20200.0,77.1079,77.2266,77.1079,77.2186,20200.0
2012-12-28 13:05:00,97.61,97.69,97.58,97.69,16000.0,77.2186,77.2819,77.1949,77.2819,16000.0
2012-12-28 13:10:00,97.68,97.76,97.68,97.74,6300.0,77.274,77.3373,77.274,77.3215,6300.0
2012-12-28 13:15:00,97.77,97.78,97.74,97.77,17800.0,77.3452,77.3531,77.3215,77.3452,17800.0
2012-12-28 13:20:00,97.77,97.79,97.74,97.79,10600.0,77.3452,77.361,77.3215,77.361,10600.0
2012-12-28 13:25:00,97.79,97.82,97.76,97.76,11700.0,77.361,77.3848,77.3373,77.3373,11700.0
2012-12-28 13:30:00,97.76,97.82,97.72,97.82,7200.0,77.3373,77.3848,77.3057,77.3848,7200.0
2012-12-28 13:35:00,97.83,97.84,97.79,97.81,8600.0,77.3927,77.4006,77.361,77.3769,8600.0
2012-12-28 13:40:00,97.8,97.89,97.8,97.84,13800.0,77.369,77.4401,77.369,77.4006,13800.0
2012-12-28 13:45:00,97.83,97.84,97.65,97.69,10400.0,77.3927,77.4006,77.2503,77.2819,10400.0
2012-12-28 13:50:00,97.68,97.7,97.63,97.64,14700.0,77.274,77.2898,77.2345,77.2424,14700.0
2012-12-28 13:55:00,97.63,97.63,97.47,97.5,11000.0,77.2345,77.2345,77.1079,77.1316,11000.0
2012-12-28 14:00:00,97.5,97.54,97.47,97.47,10400.0,77.1316,77.1633,77.1079,77.1079,10400.0
2012-12-28 14:05:00,97.48,97.48,97.4,97.42,20800.0,77.1158,77.1158,77.0525,77.0683,20800.0
2012-12-28 14:10:00,97.43,97.49,97.4,97.44,12700.0,77.0762,77.1237,77.0525,77.0842,12700.0
2012-12-28 14:15:00,97.45,97.45,97.39,97.43,13000.0,77.0921,77.0921,77.0446,77.0762,13000.0
2012-12-28 14:20:00,97.42,97.44,97.27,97.38,25200.0,77.0683,77.0842,76.9497,77.0367,25200.0
2012-12-28 14:25:00,97.38,97.43,97.29,97.31,22900.0,77.0367,77.0762,76.9655,76.9813,22900.0
2012-12-28 14:30:00,97.33,97.37,97.29,97.31,6400.0,76.9971,77.0288,76.9655,76.9813,6400.0
2012-12-28 14:35:00,97.31,97.37,97.3,97.32,22800.0,76.9813,77.0288,76.9734,76.9892,22800.0
2012-12-28 14:40:00,97.33,97.43,97.32,97.38,16000.0,76.9971,77.0762,76.9892,77.0367,16000.0
2012-12-28 14:45:00,97.41,97.41,97.31,97.33,8000.0,77.0604,77.0604,76.9813,76.9971,8000.0
2012-12-28 14:50:00,97.33,97.33,97.29,97.31,14900.0,76.9971,76.9971,76.9655,76.9813,14900.0
2012-12-28 14:55:00,97.31,97.32,97.29,97.32,17500.0,76.9813,76.9892,76.9655,76.9892,17500.0
2012-12-28 15:00:00,97.31,97.36,97.29,97.29,16800.0,76.9813,77.0209,76.9655,76.9655,16800.0
2012-12-28 15:05:00,97.29,97.36,97.29,97.32,21500.0,76.9655,77.0209,76.9655,76.9892,21500.0
2012-12-28 15:10:00,97.3,97.34,97.29,97.34,11000.0,76.9734,77.005,76.9655,77.005,11000.0
2012-12-28 15:15:00,97.34,97.39,97.32,97.36,45000.0,77.005,77.0446,76.9892,77.0209,45000.0
2012-12-28 15:20:00,97.36,97.38,97.3,97.37,14300.0,77.0209,77.0367,76.9734,77.0288,14300.0
2012-12-28 15:25:00,97.38,97.44,97.3,97.3,14800.0,77.0367,77.0842,76.9734,76.9734,14800.0
2012-12-28 15:30:00,97.31,97.4,97.3,97.38,22100.0,76.9813,77.0525,76.9734,77.0367,22100.0
2012-12-28 15:35:00,97.39,97.43,97.13,97.2,61000.0,77.0446,77.0762,76.8389,76.8943,61000.0
2012-12-28 15:40:00,97.16,97.28,97.15,97.21,31700.0,76.8627,76.9576,76.8547,76.9022,31700.0
2012-12-28 15:45:00,97.2,97.23,97.1,97.15,57800.0,76.8943,76.918,76.8152,76.8547,57800.0
2012-12-28 15:50:00,97.15,97.15,96.97,97.06,88700.0,76.8547,76.8547,76.7123,76.7835,88700.0
2012-12-28 15:55:00,97.06,97.15,96.94,97.0,93800.0,76.7835,76.8547,76.6886,76.7361,93800.0
2012-12-31 09:30:00,96.85,97.27,96.51,97.23,59400.0,76.6174,76.9497,76.3484,76.918,59400.0
2012-12-31 09:35:00,97.2,97.34,97.11,97.34,23000.0,76.8943,77.005,76.8231,77.005,23000.0
2012-12-31 09:40:00,97.31,97.55,97.28,97.37,35700.0,76.9813,77.1712,76.9576,77.0288,35700.0
2012-12-31 09:45:00,97.36,97.47,97.32,97.46,25900.0,77.0209,77.1079,76.9892,77.1,25900.0
2012-12-31 09:50:00,97.47,97.58,97.41,97.5,27300.0,77.1079,77.1949,77.0604,77.1316,27300.0
2012-12-31 09:55:00,97.5,97.79,97.5,97.63,32500.0,77.1316,77.361,77.1316,77.2345,32500.0
2012-12-31 10:00:00,97.65,97.72,97.63,97.72,40700.0,77.2503,77.3057,77.2345,77.3057,40700.0
2012-12-31 10:05:00,97.72,97.76,97.68,97.71,36400.0,77.3057,77.3373,77.274,77.2978,36400.0
2012-12-31 10:10:00,97.71,97.74,97.68,97.72,30100.0,77.2978,77.3215,77.274,77.3057,30100.0
2012-12-31 10:15:00,97.72,97.72,97.55,97.56,21100.0,77.3057,77.3057,77.1712,77.1791,21100.0
2012-12-31 10:20:00,97.56,97.72,97.56,97.69,25900.0,77.1791,77.3057,77.1791,77.2819,25900.0
2012-12-31 10:25:00,97.7,97.78,97.63,97.68,67800.0,77.2898,77.3531,77.2345,77.274,67800.0
2012-12-31 10:30:00,97.66,97.7,97.62,97.68,11300.0,77.2582,77.2898,77.2266,77.274,11300.0
2012-12-31 10:35:00,97.67,97.73,97.64,97.7,39500.0,77.2661,77.3136,77.2424,77.2898,39500.0
2012-12-31 10:40:00,97.7,97.74,97.66,97.67,25200.0,77.2898,77.3215,77.2582,77.2661,25200.0
2012-12-31 10:45:00,97.69,97.69,97.54,97.56,15700.0,77.2819,77.2819,77.1633,77.1791,15700.0
2012-12-31 10:50:00,97.58,97.6,97.43,97.59,17300.0,77.1949,77.2107,77.0762,77.2028,17300.0
2012-12-31 10:55:00,97.59,97.62,97.55,97.58,15100.0,77.2028,77.2266,77.1712,77.1949,15100.0
2012-12-31 11:00:00,97.59,97.74,97.56,97.68,30000.0,77.2028,77.3215,77.1791,77.274,30000.0
2012-12-31 11:05:00,97.67,97.67,97.5,97.5,14000.0,77.2661,77.2661,77.1316,77.1316,14000.0
2012-12-31 11:10:00,97.49,97.57,97.48,97.51,8300.0,77.1237,77.187,77.1158,77.1395,8300.0
2012-12-31 11:15:00,97.48,97.63,97.48,97.58,11800.0,77.1158,77.2345,77.1158,77.1949,11800.0
2012-12-31 11:20:00,97.6,97.65,97.5,97.52,17200.0,77.2107,77.2503,77.1316,77.1474,17200.0
2012-12-31 11:25:00,97.52,97.57,97.5,97.53,12500.0,77.1474,77.187,77.1316,77.1554,12500.0
2012-12-31 11:30:00,97.55,97.65,97.51,97.6,12800.0,77.1712,77.2503,77.1395,77.2107,12800.0
2012-12-31 11:35:00,97.59,97.63,97.54,97.57,10600.0,77.2028,77.2345,77.1633,77.187,10600.0
2012-12-31 11:40:00,97.57,97.6,97.52,97.52,13200.0,77.187,77.2107,77.1474,77.1474,13200.0
2012-12-31 11:45:00,97.51,97.61,97.51,97.56,11100.0,77.1395,77.2186,77.1395,77.1791,11100.0
2012-12-31 11:50:00,97.56,97.57,97.52,97.53,8400.0,77.1791,77.187,77.1474,77.1554,8400.0
2012-12-31 11:55:00,97.55,97.59,97.48,97.54,10500.0,77.1712,77.2028,77.1158,77.1633,10500.0
2012-12-31 12:00:00,97.56,97.66,97.56,97.66,20500.0,77.1791,77.2582,77.1791,77.2582,20500.0
2012-12-31 12:05:00,97.67,97.69,97.57,97.59,13400.0,77.2661,77.2819,77.187,77.2028,13400.0
2012-12-31 12:10:00,97.59,97.73,97.57,97.73,42500.0,77.2028,77.3136,77.187,77.3136,42500.0
2012-12-31 12:15:00,97.73,97.75,97.72,97.74,27400.0,77.3136,77.3294,77.3057,77.3215,27400.0
2012-12-31 12:20:00,97.74,97.75,97.68,97.71,22800.0,77.3215,77.3294,77.274,77.2978,22800.0
2012-12-31 12:25:00,97.73,97.75,97.7,97.74,15500.0,77.3136,77.3294,77.2898,77.3215,15500.0
2012-12-31 12:30:00,97.74,97.74,97.71,97.74,22400.0,77.3215,77.3215,77.2978,77.3215,22400.0
2012-12-31 12:35:00,97.74,97.75,97.73,97.74,18900.0,77.3215,77.3294,77.3136,77.3215,18900.0
2012-12-31 12:40:00,97.74,97.8,97.71,97.71,104200.0,77.3215,77.369,77.2978,77.2978,104200.0
2012-12-31 12:45:00,97.75,97.92,97.75,97.81,69200.0,77.3294,77.4639,77.3294,77.3769,69200.0
2012-12-31 12:50:00,97.88,97.92,97.79,97.88,37500.0,77.4322,77.4639,77.361,77.4322,37500.0
2012-12-31 12:55:00,97.89,97.91,97.74,97.86,21700.0,77.4401,77.456,77.3215,77.4164,21700.0
2012-12-31 13:00:00,97.88,97.9,97.73,97.78,19100.0,77.4322,77.4481,77.3136,77.3531,19100.0
2012-12-31 13:05:00,97.78,97.79,97.65,97.75,21100.0,77.3531,77.361,77.2503,77.3294,21100.0
2012-12-31 13:10:00,97.8,97.91,97.73,97.9,27700.0,77.369,77.456,77.3136,77.4481,27700.0
2012-12-31 13:15:00,97.9,97.95,97.82,97.82,12500.0,77.4481,77.4876,77.3848,77.3848,12500.0
2012-12-31 13:20:00,97.81,98.1,97.78,98.1,33800.0,77.3769,77.6063,77.3531,77.6063,33800.0
2012-12-31 13:25:00,98.1,98.1,97.97,97.98,15700.0,77.6063,77.6063,77.5034,77.5113,15700.0
2012-12-31 13:30:00,97.99,98.02,97.94,97.98,11800.0,77.5193,77.543,77.4797,77.5113,11800.0
2012-12-31 13:35:00,97.99,98.16,97.99,98.13,28000.0,77.5193,77.6537,77.5193,77.63,28000.0
2012-12-31 13:40:00,98.13,98.19,98.1,98.1,11800.0,77.63,77.6775,77.6063,77.6063,11800.0
2012-12-31 13:45:00,98.12,98.41,97.83,97.85,53700.0,77.6221,77.8515,77.3927,77.4085,53700.0
2012-12-31 13:50:00,97.84,97.91,97.73,97.77,31900.0,77.4006,77.456,77.3136,77.3452,31900.0
2012-12-31 13:55:00,97.75,97.95,97.65,97.85,20700.0,77.3294,77.4876,77.2503,77.4085,20700.0
2012-12-31 14:00:00,97.82,97.95,97.78,97.95,10900.0,77.3848,77.4876,77.3531,77.4876,10900.0
2012-12-31 14:05:00,97.92,98.06,97.91,98.05,16100.0,77.4639,77.5746,77.456,77.5667,16100.0
2012-12-31 14:10:00,98.04,98.04,97.93,97.94,16700.0,77.5588,77.5588,77.4718,77.4797,16700.0
2012-12-31 14:15:00,97.93,98.03,97.92,98.0,9600.0,77.4718,77.5509,77.4639,77.5272,9600.0
2012-12-31 14:20:00,98.01,98.15,97.98,98.15,12800.0,77.5351,77.6458,77.5113,77.6458,12800.0
2012-12-31 14:25:00,98.14,98.27,98.09,98.25,24900.0,77.6379,77.7408,77.5984,77.7249,24900.0
2012-12-31 14:30:00,98.24,98.3,98.22,98.23,18100.0,77.717,77.7645,77.7012,77.7091,18100.0
2012-12-31 14:35:00,98.22,98.22,98.12,98.17,10300.0,77.7012,77.7012,77.6221,77.6617,10300.0
2012-12-31 14:40:00,98.17,98.37,98.15,98.32,14500.0,77.6617,77.8199,77.6458,77.7803,14500.0
2012-12-31 14:45:00,98.31,98.53,98.26,98.4,31800.0,77.7724,77.9464,77.7329,77.8436,31800.0
2012-12-31 14:50:00,98.4,98.57,98.36,98.43,22100.0,77.8436,77.9781,77.812,77.8673,22100.0
2012-12-31 14:55:00,98.42,98.73,98.42,98.66,15800.0,77.8594,78.1047,77.8594,78.0493,15800.0
2012-12-31 15:00:00,98.67,98.84,98.63,98.7,22500.0,78.0572,78.1917,78.0256,78.0809,22500.0
2012-12-31 15:05:00,98.68,98.72,98.5,98.51,28600.0,78.0651,78.0968,77.9227,77.9306,28600.0
2012-12-31 15:10:00,98.51,98.53,98.39,98.41,27300.0,77.9306,77.9464,77.8357,77.8515,27300.0
2012-12-31 15:15:00,98.39,98.46,98.35,98.37,14100.0,77.8357,77.8911,77.8041,77.8199,14100.0
2012-12-31 15:20:00,98.37,98.42,98.33,98.34,16400.0,77.8199,77.8594,77.7882,77.7961,16400.0
2012-12-31 15:25:00,98.34,98.4,98.15,98.22,38900.0,77.7961,77.8436,77.6458,77.7012,38900.0
2012-12-31 15:30:00,98.23,98.44,98.22,98.43,22100.0,77.7091,77.8753,77.7012,77.8673,22100.0
2012-12-31 15:35:00,98.42,98.57,98.42,98.54,40000.0,77.8594,77.9781,77.8594,77.9544,40000.0
2012-12-31 15:40:00,98.57,98.6,98.47,98.55,30800.0,77.9781,78.0018,77.899,77.9623,30800.0
2012-12-31 15:45:00,98.55,98.81,98.55,98.81,40800.0,77.9623,78.168,77.9623,78.168,40800.0
2012-12-31 15:50:00,98.8,98.93,98.6,98.69,82000.0,78.16,78.2629,78.0018,78.073,82000.0
2012-12-31 15:55:00,98.67,98.84,98.59,98.84,103200.0,78.0572,78.1917,77.9939,78.1917,103200.0
2013-01-02 09:30:00,100.12,101.37,100.12,100.99,188400.0,79.2043,80.1932,79.2043,79.8925,188400.0
2013-01-02 09:35:00,101.0,101.24,100.65,100.75,95300.0,79.9005,80.0903,79.6236,79.7027,95300.0
2013-01-02 09:40:00,100.79,100.97,100.35,100.58,60200.0,79.7343,79.8767,79.3862,79.5682,60200.0
2013-01-02 09:45:00,100.57,100.85,100.53,100.57,65000.0,79.5603,79.7818,79.5286,79.5603,65000.0
2013-01-02 09:50:00,100.59,100.78,100.5,100.78,75400.0,79.5761,79.7264,79.5049,79.7264,75400.0
2013-01-02 09:55:00,100.75,101.0,100.72,100.91,40700.0,79.7027,79.9005,79.6789,79.8293,40700.0
2013-01-02 10:00:00,100.91,101.0,100.79,100.95,49600.0,79.8293,79.9005,79.7343,79.8609,49600.0
2013-01-02 10:05:00,100.96,100.96,100.66,100.73,27100.0,79.8688,79.8688,79.6315,79.6869,27100.0
2013-01-02 10:10:00,100.73,100.77,100.63,100.63,56900.0,79.6869,79.7185,79.6077,79.6077,56900.0
2013-01-02 10:15:00,100.64,100.66,100.39,100.56,64800.0,79.6157,79.6315,79.4179,79.5524,64800.0
2013-01-02 10:20:00,100.59,100.82,100.59,100.73,43600.0,79.5761,79.7581,79.5761,79.6869,43600.0
2013-01-02 10:25:00,100.71,100.95,100.69,100.9,43600.0,79.671,79.8609,79.6552,79.8213,43600.0
2013-01-02 10:30:00,100.9,100.93,100.75,100.9,37200.0,79.8213,79.8451,79.7027,79.8213,37200.0
2013-01-02 10:35:00,100.91,100.99,100.84,100.99,37300.0,79.8293,79.8925,79.7739,79.8925,37300.0
2013-01-02 10:40:00,100.99,101.04,100.94,101.0,56800.0,79.8925,79.9321,79.853,79.9005,56800.0
2013-01-02 10:45:00,101.03,101.05,100.86,100.9,36400.0,79.9242,79.94,79.7897,79.8213,36400.0
2013-01-02 10:50:00,100.89,100.97,100.8,100.8,25900.0,79.8134,79.8767,79.7422,79.7422,25900.0
2013-01-02 10:55:00,100.81,100.85,100.74,100.82,23100.0,79.7501,79.7818,79.6948,79.7581,23100.0
2013-01-02 11:00:00,100.82,100.87,100.73,100.73,27500.0,79.7581,79.7976,79.6869,79.6869,27500.0
2013-01-02 11:05:00,100.74,100.78,100.66,100.72,14200.0,79.6948,79.7264,79.6315,79.6789,14200.0
2013-01-02 11:10:00,100.71,100.72,100.56,100.56,21000.0,79.671,79.6789,79.5524,79.5524,21000.0
2013-01-02 11:15:00,100.53,100.6,100.45,100.5,38800.0,79.5286,79.584,79.4653,79.5049,38800.0
2013-01-02 11:20:00,100.5,100.58,100.45,100.49,35500.0,79.5049,79.5682,79.4653,79.497,35500.0
2013-01-02 11:25:00,100.49,100.58,100.47,100.51,42300.0,79.497,79.5682,79.4812,79.5128,42300.0
2013-01-02 11:30:00,100.51,100.51,100.42,100.46,25900.0,79.5128,79.5128,79.4416,79.4733,25900.0
2013-01-02 11:35:00,100.48,100.49,100.41,100.42,11900.0,79.4891,79.497,79.4337,79.4416,11900.0
2013-01-02 11:40:00,100.42,100.51,100.41,100.5,19900.0,79.4416,79.5128,79.4337,79.5049,19900.0
2013-01-02 11:45:00,100.51,100.65,100.5,100.58,23300.0,79.5128,79.6236,79.5049,79.5682,23300.0
2013-01-02 11:50:00,100.59,100.66,100.55,100.63,36400.0,79.5761,79.6315,79.5445,79.6077,36400.0
2013-01-02 11:55:00,100.61,100.65,100.56,100.58,21600.0,79.5919,79.6236,79.5524,79.5682,21600.0
2013-01-02 12:00:00,100.57,100.62,100.53,100.6,17000.0,79.5603,79.5998,79.5286,79.584,17000.0
2013-01-02 12:05:00,100.6,100.62,100.55,100.56,13100.0,79.584,79.5998,79.5445,79.5524,13100.0
2013-01-02 12:10:00,100.58,100.59,100.48,100.51,28300.0,79.5682,79.5761,79.4891,79.5128,28300.0
2013-01-02 12:15:00,100.51,100.51,100.42,100.43,15400.0,79.5128,79.5128,79.4416,79.4495,15400.0
2013-01-02 12:20:00,100.42,100.42,100.31,100.34,24300.0,79.4416,79.4416,79.3546,79.3783,24300.0
2013-01-02 12:25:00,100.34,100.35,100.24,100.27,18000.0,79.3783,79.3862,79.2992,79.323,18000.0
2013-01-02 12:30:00,100.28,100.36,100.27,100.28,27800.0,79.3309,79.3942,79.323,79.3309,27800.0
2013-01-02 12:35:00,100.28,100.31,100.22,100.28,22900.0,79.3309,79.3546,79.2834,79.3309,22900.0
2013-01-02 12:40:00,100.28,100.41,100.26,100.32,16500.0,79.3309,79.4337,79.315,79.3625,16500.0
2013-01-02 12:45:00,100.35,100.35,100.22,100.27,20700.0,79.3862,79.3862,79.2834,79.323,20700.0
2013-01-02 12:50:00,100.26,100.4,100.25,100.39,26800.0,79.315,79.4258,79.3071,79.4179,26800.0
2013-01-02 12:55:00,100.41,100.49,100.38,100.47,17200.0,79.4337,79.497,79.41,79.4812,17200.0
2013-01-02 13:00:00,100.5,100.61,100.5,100.56,20000.0,79.5049,79.5919,79.5049,79.5524,20000.0
2013-01-02 13:05:00,100.58,100.67,100.58,100.63,12700.0,79.5682,79.6394,79.5682,79.6077,12700.0
2013-01-02 13:10:00,100.61,100.65,100.59,100.59,16500.0,79.5919,79.6236,79.5761,79.5761,16500.0
2013-01-02 13:15:00,100.59,100.61,100.5,100.52,14000.0,79.5761,79.5919,79.5049,79.5207,14000.0
2013-01-02 13:20:00,100.53,100.53,100.43,100.5,13500.0,79.5286,79.5286,79.4495,79.5049,13500.0
2013-01-02 13:25:00,100.49,100.6,100.49,100.59,10900.0,79.497,79.584,79.497,79.5761,10900.0
2013-01-02 13:30:00,100.6,100.63,100.57,100.57,12800.0,79.584,79.6077,79.5603,79.5603,12800.0
2013-01-02 13:35:00,100.56,100.57,100.52,100.56,17200.0,79.5524,79.5603,79.5207,79.5524,17200.0
2013-01-02 13:40:00,100.56,100.57,100.49,100.5,23200.0,79.5524,79.5603,79.497,79.5049,23200.0
2013-01-02 13:45:00,100.51,100.58,100.5,100.55,22400.0,79.5128,79.5682,79.5049,79.5445,22400.0
2013-01-02 13:50:00,100.55,100.56,100.38,100.41,46400.0,79.5445,79.5524,79.41,79.4337,46400.0
2013-01-02 13:55:00,100.41,100.64,100.4,100.61,25200.0,79.4337,79.6157,79.4258,79.5919,25200.0
2013-01-02 14:00:00,100.62,100.76,100.58,100.75,29500.0,79.5998,79.7106,79.5682,79.7027,29500.0
2013-01-02 14:05:00,100.75,100.77,100.67,100.73,14800.0,79.7027,79.7185,79.6394,79.6869,14800.0
2013-01-02 14:10:00,100.73,100.82,100.69,100.72,23400.0,79.6869,79.7581,79.6552,79.6789,23400.0
2013-01-02 14:15:00,100.71,100.84,100.67,100.83,35900.0,79.671,79.7739,79.6394,79.766,35900.0
2013-01-02 14:20:00,100.84,100.95,100.83,100.94,34300.0,79.7739,79.8609,79.766,79.853,34300.0
2013-01-02 14:25:00,100.95,100.99,100.9,100.98,30300.0,79.8609,79.8925,79.8213,79.8846,30300.0
2013-01-02 14:30:00,100.98,101.04,100.97,101.02,39800.0,79.8846,79.9321,79.8767,79.9163,39800.0
2013-01-02 14:35:00,101.03,101.04,100.89,100.89,30100.0,79.9242,79.9321,79.8134,79.8134,30100.0
2013-01-02 14:40:00,100.9,100.91,100.76,100.77,29000.0,79.8213,79.8293,79.7106,79.7185,29000.0
2013-01-02 14:45:00,100.76,100.8,100.72,100.73,16600.0,79.7106,79.7422,79.6789,79.6869,16600.0
2013-01-02 14:50:00,100.74,100.79,100.69,100.69,26800.0,79.6948,79.7343,79.6552,79.6552,26800.0
2013-01-02 14:55:00,100.7,100.72,100.68,100.7,20100.0,79.6631,79.6789,79.6473,79.6631,20100.0
2013-01-02 15:00:00,100.71,100.81,100.71,100.8,28900.0,79.671,79.7501,79.671,79.7422,28900.0
2013-01-02 15:05:00,100.79,100.89,100.79,100.85,25600.0,79.7343,79.8134,79.7343,79.7818,25600.0
2013-01-02 15:10:00,100.85,100.86,100.71,100.73,29000.0,79.7818,79.7897,79.671,79.6869,29000.0
2013-01-02 15:15:00,100.73,100.76,100.72,100.75,41100.0,79.6869,79.7106,79.6789,79.7027,41100.0
2013-01-02 15:20:00,100.75,100.78,100.72,100.75,52600.0,79.7027,79.7264,79.6789,79.7027,52600.0
2013-01-02 15:25:00,100.75,100.88,100.72,100.88,35100.0,79.7027,79.8055,79.6789,79.8055,35100.0
2013-01-02 15:30:00,100.88,101.0,100.85,100.96,47500.0,79.8055,79.9005,79.7818,79.8688,47500.0
2013-01-02 15:35:00,100.97,101.09,100.96,101.06,43400.0,79.8767,79.9716,79.8688,79.9479,43400.0
2013-01-02 15:40:00,101.06,101.08,101.04,101.07,33300.0,79.9479,79.9637,79.9321,79.9558,33300.0
2013-01-02 15:45:00,101.08,101.08,100.98,101.0,63000.0,79.9637,79.9637,79.8846,79.9005,63000.0
2013-01-02 15:50:00,100.99,101.23,100.99,101.21,126100.0,79.8925,80.0824,79.8925,80.0666,126100.0
2013-01-02 15:55:00,101.22,101.45,101.2,101.45,163900.0,80.0745,80.2564,80.0587,80.2564,163900.0
2013-01-03 09:30:00,102.11,102.43,101.76,102.38,193000.0,80.7786,81.0317,80.5017,80.9922,193000.0
2013-01-03 09:35:00,102.41,102.92,102.31,102.82,175500.0,81.0159,81.4194,80.9368,81.3402,175500.0
2013-01-03 09:40:00,102.83,102.92,102.8,102.82,125800.0,81.3482,81.4194,81.3244,81.3402,125800.0
2013-01-03 09:45:00,102.81,102.89,102.57,102.57,94300.0,81.3323,81.3956,81.1425,81.1425,94300.0
2013-01-03 09:50:00,102.59,102.6,102.17,102.38,77800.0,81.1583,81.1662,80.826,80.9922,77800.0
2013-01-03 09:55:00,102.39,102.53,102.26,102.53,54600.0,81.0001,81.1108,80.8972,81.1108,54600.0
2013-01-03 10:00:00,102.53,102.68,102.33,102.38,59000.0,81.1108,81.2295,80.9526,80.9922,59000.0
2013-01-03 10:05:00,102.33,102.48,102.27,102.44,35000.0,80.9526,81.0713,80.9051,81.0396,35000.0
2013-01-03 10:10:00,102.43,102.5,102.34,102.36,22700.0,81.0317,81.0871,80.9605,80.9763,22700.0
2013-01-03 10:15:00,102.37,102.43,102.29,102.32,73900.0,80.9842,81.0317,80.921,80.9447,73900.0
2013-01-03 10:20:00,102.32,102.41,102.29,102.36,35200.0,80.9447,81.0159,80.921,80.9763,35200.0
2013-01-03 10:25:00,102.36,102.41,102.32,102.4,22400.0,80.9763,81.0159,80.9447,81.008,22400.0
2013-01-03 10:30:00,102.42,102.52,102.39,102.39,17700.0,81.0238,81.1029,81.0001,81.0001,17700.0
2013-01-03 10:35:00,102.41,102.48,102.39,102.47,32400.0,81.0159,81.0713,81.0001,81.0634,32400.0
2013-01-03 10:40:00,102.47,102.53,102.45,102.5,42700.0,81.0634,81.1108,81.0475,81.0871,42700.0
2013-01-03 10:45:00,102.5,102.63,102.48,102.51,39700.0,81.0871,81.1899,81.0713,81.095,39700.0
2013-01-03 10:50:00,102.5,102.55,102.5,102.5,26900.0,81.0871,81.1266,81.0871,81.0871,26900.0
2013-01-03 10:55:00,102.5,102.58,102.5,102.53,22600.0,81.0871,81.1504,81.0871,81.1108,22600.0
2013-01-03 11:00:00,102.53,102.55,102.49,102.5,37200.0,81.1108,81.1266,81.0792,81.0871,37200.0
2013-01-03 11:05:00,102.5,102.6,102.5,102.57,47800.0,81.0871,81.1662,81.0871,81.1425,47800.0
2013-01-03 11:10:00,102.57,102.58,102.46,102.51,29600.0,81.1425,81.1504,81.0554,81.095,29600.0
2013-01-03 11:15:00,102.52,102.52,102.5,102.5,30500.0,81.1029,81.1029,81.0871,81.0871,30500.0
2013-01-03 11:20:00,102.5,102.52,102.49,102.52,29100.0,81.0871,81.1029,81.0792,81.1029,29100.0
2013-01-03 11:25:00,102.51,102.56,102.46,102.56,27200.0,81.095,81.1346,81.0554,81.1346,27200.0
2013-01-03 11:30:00,102.56,102.71,102.56,102.71,24900.0,81.1346,81.2532,81.1346,81.2532,24900.0
2013-01-03 11:35:00,102.7,102.77,102.7,102.75,27000.0,81.2453,81.3007,81.2453,81.2849,27000.0
2013-01-03 11:40:00,102.75,102.78,102.69,102.7,20700.0,81.2849,81.3086,81.2374,81.2453,20700.0
2013-01-03 11:45:00,102.7,102.74,102.65,102.7,24100.0,81.2453,81.277,81.2058,81.2453,24100.0
2013-01-03 11:50:00,102.7,102.73,102.67,102.72,19400.0,81.2453,81.269,81.2216,81.2611,19400.0
2013-01-03 11:55:00,102.7,102.72,102.58,102.61,27700.0,81.2453,81.2611,81.1504,81.1741,27700.0
2013-01-03 12:00:00,102.6,102.65,102.58,102.59,38600.0,81.1662,81.2058,81.1504,81.1583,38600.0
2013-01-03 12:05:00,102.59,102.75,102.45,102.75,53500.0,81.1583,81.2849,81.0475,81.2849,53500.0
2013-01-03 12:10:00,102.75,102.79,102.73,102.75,24100.0,81.2849,81.3165,81.269,81.2849,24100.0
2013-01-03 12:15:00,102.74,102.79,102.73,102.76,17300.0,81.277,81.3165,81.269,81.2928,17300.0
2013-01-03 12:20:00,102.75,102.9,102.74,102.88,17100.0,81.2849,81.4035,81.277,81.3877,17100.0
2013-01-03 12:25:00,102.88,102.96,102.88,102.96,28200.0,81.3877,81.451,81.3877,81.451,28200.0
2013-01-03 12:30:00,102.95,102.97,102.84,102.85,28500.0,81.4431,81.4589,81.3561,81.364,28500.0
2013-01-03 12:35:00,102.84,102.87,102.81,102.87,17300.0,81.3561,81.3798,81.3323,81.3798,17300.0
2013-01-03 12:40:00,102.86,102.99,102.85,102.99,31100.0,81.3719,81.4747,81.364,81.4747,31100.0
2013-01-03 12:45:00,102.98,103.02,102.83,102.83,43300.0,81.4668,81.4985,81.3482,81.3482,43300.0
2013-01-03 12:50:00,102.84,102.84,102.72,102.75,17500.0,81.3561,81.3561,81.2611,81.2849,17500.0
2013-01-03 12:55:00,102.74,102.8,102.73,102.75,10200.0,81.277,81.3244,81.269,81.2849,10200.0
2013-01-03 13:00:00,102.75,102.79,102.7,102.71,10400.0,81.2849,81.3165,81.2453,81.2532,10400.0
2013-01-03 13:05:00,102.71,102.78,102.68,102.69,17400.0,81.2532,81.3086,81.2295,81.2374,17400.0
2013-01-03 13:10:00,102.69,102.74,102.63,102.65,20700.0,81.2374,81.277,81.1899,81.2058,20700.0
2013-01-03 13:15:00,102.68,102.81,102.66,102.81,17600.0,81.2295,81.3323,81.2137,81.3323,17600.0
2013-01-03 13:20:00,102.8,102.84,102.77,102.78,14300.0,81.3244,81.3561,81.3007,81.3086,14300.0
2013-01-03 13:25:00,102.79,102.87,102.77,102.79,24900.0,81.3165,81.3798,81.3007,81.3165,24900.0
2013-01-03 13:30:00,102.8,102.86,102.79,102.86,15200.0,81.3244,81.3719,81.3165,81.3719,15200.0
2013-01-03 13:35:00,102.86,102.86,102.86,102.86,0.0,81.3719,81.3719,81.3719,81.3719,0.0
2013-01-03 13:40:00,102.86,102.86,102.86,102.86,0.0,81.3719,81.3719,81.3719,81.3719,0.0
2013-01-03 13:45:00,102.86,102.86,102.86,102.86,0.0,81.3719,81.3719,81.3719,81.3719,0.0
2013-01-03 13:50:00,102.89,102.95,102.85,102.9,14500.0,81.3956,81.4431,81.364,81.4035,14500.0
2013-01-03 13:55:00,102.9,102.92,102.88,102.88,13500.0,81.4035,81.4194,81.3877,81.3877,13500.0
2013-01-03 14:00:00,102.89,102.9,102.67,102.81,88100.0,81.3956,81.4035,81.2216,81.3323,88100.0
2013-01-03 14:05:00,102.8,102.85,102.71,102.8,42200.0,81.3244,81.364,81.2532,81.3244,42200.0
2013-01-03 14:10:00,102.8,102.92,102.78,102.9,31100.0,81.3244,81.4194,81.3086,81.4035,31100.0
2013-01-03 14:15:00,102.88,102.91,102.67,102.88,32100.0,81.3877,81.4114,81.2216,81.3877,32100.0
2013-01-03 14:20:00,102.69,102.93,102.68,102.76,58800.0,81.2374,81.4273,81.2295,81.2928,58800.0
2013-01-03 14:25:00,102.77,102.81,102.73,102.78,35600.0,81.3007,81.3323,81.269,81.3086,35600.0
2013-01-03 14:30:00,102.77,102.8,102.67,102.7,29600.0,81.3007,81.3244,81.2216,81.2453,29600.0
2013-01-03 14:35:00,102.7,102.73,102.65,102.69,31300.0,81.2453,81.269,81.2058,81.2374,31300.0
2013-01-03 14:40:00,102.7,102.78,102.68,102.7,31800.0,81.2453,81.3086,81.2295,81.2453,31800.0
2013-01-03 14:45:00,102.71,102.75,102.67,102.73,39500.0,81.2532,81.2849,81.2216,81.269,39500.0
2013-01-03 14:50:00,102.74,102.76,102.68,102.68,28500.0,81.277,81.2928,81.2295,81.2295,28500.0
2013-01-03 14:55:00,102.71,102.87,102.68,102.78,60200.0,81.2532,81.3798,81.2295,81.3086,60200.0
2013-01-03 15:00:00,102.77,102.8,102.61,102.61,65900.0,81.3007,81.3244,81.1741,81.1741,65900.0
2013-01-03 15:05:00,102.6,102.61,102.42,102.43,38000.0,81.1662,81.1741,81.0238,81.0317,38000.0
2013-01-03 15:10:00,102.43,102.48,102.31,102.31,98700.0,81.0317,81.0713,80.9368,80.9368,98700.0
2013-01-03 15:15:00,102.32,102.37,102.05,102.06,84200.0,80.9447,80.9842,80.7311,80.739,84200.0
2013-01-03 15:20:00,102.06,102.16,101.97,101.97,117500.0,80.739,80.8181,80.6678,80.6678,117500.0
2013-01-03 15:25:00,101.98,102.06,101.91,101.99,45800.0,80.6757,80.739,80.6203,80.6836,45800.0
2013-01-03 15:30:00,102.0,102.03,101.98,102.01,43700.0,80.6915,80.7153,80.6757,80.6995,43700.0
2013-01-03 15:35:00,102.01,102.14,102.0,102.12,47500.0,80.6995,80.8023,80.6915,80.7865,47500.0
2013-01-03 15:40:00,102.13,102.32,102.11,102.32,45800.0,80.7944,80.9447,80.7786,80.9447,45800.0
2013-01-03 15:45:00,102.32,102.52,102.31,102.47,106500.0,80.9447,81.1029,80.9368,81.0634,106500.0
2013-01-03 15:50:00,102.47,102.5,102.23,102.24,107600.0,81.0634,81.0871,80.8735,80.8814,107600.0
2013-01-03 15:55:00,102.24,102.5,102.24,102.49,149400.0,80.8814,81.0871,80.8814,81.0792,149400.0
2013-01-04 09:30:00,102.55,102.91,102.54,102.89,74900.0,81.1266,81.4114,81.1187,81.3956,74900.0
2013-01-04 09:35:00,102.88,102.9,102.66,102.72,49900.0,81.3877,81.4035,81.2137,81.2611,49900.0
2013-01-04 09:40:00,102.75,102.79,102.29,102.46,32200.0,81.2849,81.3165,80.921,81.0554,32200.0
2013-01-04 09:45:00,102.46,102.46,102.13,102.13,30900.0,81.0554,81.0554,80.7944,80.7944,30900.0
2013-01-04 09:50:00,102.13,102.21,102.05,102.21,29400.0,80.7944,80.8577,80.7311,80.8577,29400.0
2013-01-04 09:55:00,102.21,102.35,102.21,102.32,19500.0,80.8577,80.9684,80.8577,80.9447,19500.0
2013-01-04 10:00:00,102.32,102.48,102.17,102.17,48100.0,80.9447,81.0713,80.826,80.826,48100.0
2013-01-04 10:05:00,102.17,102.18,101.89,101.98,39300.0,80.826,80.8339,80.6045,80.6757,39300.0
2013-01-04 10:10:00,101.96,102.2,101.95,102.12,26300.0,80.6599,80.8498,80.652,80.7865,26300.0
2013-01-04 10:15:00,102.1,102.12,101.87,101.92,19600.0,80.7707,80.7865,80.5887,80.6283,19600.0
2013-01-04 10:20:00,101.91,102.04,101.81,101.91,39100.0,80.6203,80.7232,80.5412,80.6203,39100.0
2013-01-04 10:25:00,101.89,102.27,101.87,102.02,31200.0,80.6045,80.9051,80.5887,80.7074,31200.0
2013-01-04 10:30:00,102.02,102.03,101.79,101.87,39100.0,80.7074,80.7153,80.5254,80.5887,39100.0
2013-01-04 10:35:00,101.89,101.98,101.8,101.8,20700.0,80.6045,80.6757,80.5333,80.5333,20700.0
2013-01-04 10:40:00,101.8,101.83,101.65,101.67,34200.0,80.5333,80.5571,80.4147,80.4305,34200.0
2013-01-04 10:45:00,101.67,101.81,101.65,101.79,18500.0,80.4305,80.5412,80.4147,80.5254,18500.0
2013-01-04 10:50:00,101.8,101.81,101.68,101.73,55200.0,80.5333,80.5412,80.4384,80.4779,55200.0
2013-01-04 10:55:00,101.74,101.76,101.55,101.62,34000.0,80.4859,80.5017,80.3356,80.3909,34000.0
2013-01-04 11:00:00,101.62,101.75,101.59,101.59,29700.0,80.3909,80.4938,80.3672,80.3672,29700.0
2013-01-04 11:05:00,101.58,101.79,101.57,101.7,26600.0,80.3593,80.5254,80.3514,80.4542,26600.0
2013-01-04 11:10:00,101.7,101.83,101.65,101.73,26800.0,80.4542,80.5571,80.4147,80.4779,26800.0
2013-01-04 11:15:00,101.72,101.91,101.72,101.88,20800.0,80.47,80.6203,80.47,80.5966,20800.0
2013-01-04 11:20:00,101.89,102.03,101.89,101.93,18400.0,80.6045,80.7153,80.6045,80.6362,18400.0
2013-01-04 11:25:00,101.93,102.1,101.92,102.0,24500.0,80.6362,80.7707,80.6283,80.6915,24500.0
2013-01-04 11:30:00,101.99,102.2,101.94,102.18,15400.0,80.6836,80.8498,80.6441,80.8339,15400.0
2013-01-04 11:35:00,102.16,102.25,102.09,102.17,12900.0,80.8181,80.8893,80.7627,80.826,12900.0
2013-01-04 11:40:00,102.14,102.18,102.04,102.07,15100.0,80.8023,80.8339,80.7232,80.7469,15100.0
2013-01-04 11:45:00,102.07,102.25,102.04,102.15,14600.0,80.7469,80.8893,80.7232,80.8102,14600.0
2013-01-04 11:50:00,102.17,102.38,102.17,102.34,21800.0,80.826,80.9922,80.826,80.9605,21800.0
2013-01-04 11:55:00,102.34,102.38,102.19,102.19,16100.0,80.9605,80.9922,80.8419,80.8419,16100.0
2013-01-04 12:00:00,102.15,102.26,102.15,102.24,19400.0,80.8102,80.8972,80.8102,80.8814,19400.0
2013-01-04 12:05:00,102.23,102.26,102.15,102.15,13500.0,80.8735,80.8972,80.8102,80.8102,13500.0
2013-01-04 12:10:00,102.14,102.2,102.12,102.12,11200.0,80.8023,80.8498,80.7865,80.7865,11200.0
2013-01-04 12:15:00,102.16,102.16,102.04,102.06,15700.0,80.8181,80.8181,80.7232,80.739,15700.0
2013-01-04 12:20:00,102.04,102.16,102.04,102.07,13500.0,80.7232,80.8181,80.7232,80.7469,13500.0
2013-01-04 12:25:00,102.07,102.26,102.02,102.25,20400.0,80.7469,80.8972,80.7074,80.8893,20400.0
2013-01-04 12:30:00,102.26,102.3,102.19,102.29,26200.0,80.8972,80.9289,80.8419,80.921,26200.0
2013-01-04 12:35:00,102.28,102.28,102.2,102.2,14100.0,80.9131,80.9131,80.8498,80.8498,14100.0
2013-01-04 12:40:00,102.2,102.23,102.14,102.21,8000.0,80.8498,80.8735,80.8023,80.8577,8000.0
2013-01-04 12:45:00,102.21,102.24,102.14,102.2,20200.0,80.8577,80.8814,80.8023,80.8498,20200.0
2013-01-04 12:50:00,102.19,102.19,102.06,102.06,14700.0,80.8419,80.8419,80.739,80.739,14700.0
2013-01-04 12:55:00,102.07,102.11,102.0,102.07,24800.0,80.7469,80.7786,80.6915,80.7469,24800.0
2013-01-04 13:00:00,102.07,102.15,102.03,102.11,12400.0,80.7469,80.8102,80.7153,80.7786,12400.0
2013-01-04 13:05:00,102.09,102.09,102.0,102.0,9900.0,80.7627,80.7627,80.6915,80.6915,9900.0
2013-01-04 13:10:00,102.0,102.11,102.0,102.07,11000.0,80.6915,80.7786,80.6915,80.7469,11000.0
2013-01-04 13:15:00,102.06,102.14,102.06,102.12,11500.0,80.739,80.8023,80.739,80.7865,11500.0
2013-01-04 13:20:00,102.1,102.22,102.1,102.17,15800.0,80.7707,80.8656,80.7707,80.826,15800.0
2013-01-04 13:25:00,102.19,102.27,102.14,102.27,18600.0,80.8419,80.9051,80.8023,80.9051,18600.0
2013-01-04 13:30:00,102.25,102.28,102.2,102.21,11700.0,80.8893,80.9131,80.8498,80.8577,11700.0
2013-01-04 13:35:00,102.21,102.29,102.19,102.2,12600.0,80.8577,80.921,80.8419,80.8498,12600.0
2013-01-04 13:40:00,102.2,102.26,102.16,102.18,10100.0,80.8498,80.8972,80.8181,80.8339,10100.0
2013-01-04 13:45:00,102.21,102.29,102.18,102.26,15100.0,80.8577,80.921,80.8339,80.8972,15100.0
2013-01-04 13:50:00,102.24,102.24,102.06,102.11,11700.0,80.8814,80.8814,80.739,80.7786,11700.0
2013-01-04 13:55:00,102.12,102.19,102.09,102.15,11000.0,80.7865,80.8419,80.7627,80.8102,11000.0
2013-01-04 14:00:00,102.14,102.2,102.09,102.12,15700.0,80.8023,80.8498,80.7627,80.7865,15700.0
2013-01-04 14:05:00,102.13,102.23,102.13,102.16,12900.0,80.7944,80.8735,80.7944,80.8181,12900.0
2013-01-04 14:10:00,102.17,102.24,102.1,102.16,12900.0,80.826,80.8814,80.7707,80.8181,12900.0
2013-01-04 14:15:00,102.17,102.23,102.11,102.16,14500.0,80.826,80.8735,80.7786,80.8181,14500.0
2013-01-04 14:20:00,102.18,102.21,102.11,102.17,11500.0,80.8339,80.8577,80.7786,80.826,11500.0
2013-01-04 14:25:00,102.18,102.22,102.13,102.2,18300.0,80.8339,80.8656,80.7944,80.8498,18300.0
2013-01-04 14:30:00,102.2,102.22,102.11,102.14,20600.0,80.8498,80.8656,80.7786,80.8023,20600.0
2013-01-04 14:35:00,102.16,102.18,102.1,102.11,13200.0,80.8181,80.8339,80.7707,80.7786,13200.0
2013-01-04 14:40:00,102.11,102.12,102.03,102.09,15300.0,80.7786,80.7865,80.7153,80.7627,15300.0
2013-01-04 14:45:00,102.1,102.13,102.02,102.03,19700.0,80.7707,80.7944,80.7074,80.7153,19700.0
2013-01-04 14:50:00,102.03,102.08,102.01,102.04,15500.0,80.7153,80.7548,80.6995,80.7232,15500.0
2013-01-04 14:55:00,102.05,102.12,102.03,102.12,15500.0,80.7311,80.7865,80.7153,80.7865,15500.0
2013-01-04 15:00:00,102.12,102.18,102.08,102.18,19900.0,80.7865,80.8339,80.7548,80.8339,19900.0
2013-01-04 15:05:00,102.18,102.18,102.09,102.11,22600.0,80.8339,80.8339,80.7627,80.7786,22600.0
2013-01-04 15:10:00,102.1,102.15,102.08,102.11,21400.0,80.7707,80.8102,80.7548,80.7786,21400.0
2013-01-04 15:15:00,102.1,102.15,102.07,102.09,15900.0,80.7707,80.8102,80.7469,80.7627,15900.0
2013-01-04 15:20:00,102.09,102.23,102.09,102.22,21300.0,80.7627,80.8735,80.7627,80.8656,21300.0
2013-01-04 15:25:00,102.24,102.25,102.18,102.25,20100.0,80.8814,80.8893,80.8339,80.8893,20100.0
2013-01-04 15:30:00,102.26,102.26,102.18,102.24,23700.0,80.8972,80.8972,80.8339,80.8814,23700.0
2013-01-04 15:35:00,102.24,102.24,102.14,102.15,19800.0,80.8814,80.8814,80.8023,80.8102,19800.0
2013-01-04 15:40:00,102.16,102.29,102.15,102.26,39900.0,80.8181,80.921,80.8102,80.8972,39900.0
2013-01-04 15:45:00,102.26,102.27,102.15,102.18,53400.0,80.8972,80.9051,80.8102,80.8339,53400.0
2013-01-04 15:50:00,102.18,102.23,102.12,102.18,49600.0,80.8339,80.8735,80.7865,80.8339,49600.0
2013-01-04 15:55:00,102.18,102.23,102.13,102.18,85300.0,80.8339,80.8735,80.7944,80.8339,85300.0
2013-01-07 09:30:00,101.15,101.65,101.04,101.17,207600.0,80.0191,80.4147,79.9321,80.0349,207600.0
2013-01-07 09:35:00,101.17,101.65,101.17,101.63,58800.0,80.0349,80.4147,80.0349,80.3988,58800.0
2013-01-07 09:40:00,101.66,101.72,101.62,101.64,27600.0,80.4226,80.47,80.3909,80.4068,27600.0
2013-01-07 09:45:00,101.69,101.72,101.52,101.58,40800.0,80.4463,80.47,80.3118,80.3593,40800.0
2013-01-07 09:50:00,101.56,101.59,101.51,101.58,18000.0,80.3435,80.3672,80.3039,80.3593,18000.0
2013-01-07 09:55:00,101.62,101.62,101.54,101.58,22600.0,80.3909,80.3909,80.3276,80.3593,22600.0
2013-01-07 10:00:00,101.57,101.65,101.54,101.59,32800.0,80.3514,80.4147,80.3276,80.3672,32800.0
2013-01-07 10:05:00,101.6,101.69,101.51,101.66,86600.0,80.3751,80.4463,80.3039,80.4226,86600.0
2013-01-07 10:10:00,101.67,101.72,101.64,101.65,34000.0,80.4305,80.47,80.4068,80.4147,34000.0
2013-01-07 10:15:00,101.66,101.73,101.61,101.65,40400.0,80.4226,80.4779,80.383,80.4147,40400.0
2013-01-07 10:20:00,101.65,101.7,101.58,101.6,35600.0,80.4147,80.4542,80.3593,80.3751,35600.0
2013-01-07 10:25:00,101.6,101.69,101.6,101.67,29000.0,80.3751,80.4463,80.3751,80.4305,29000.0
2013-01-07 10:30:00,101.67,101.7,101.65,101.66,23400.0,80.4305,80.4542,80.4147,80.4226,23400.0
2013-01-07 10:35:00,101.65,101.65,101.55,101.55,29200.0,80.4147,80.4147,80.3356,80.3356,29200.0
2013-01-07 10:40:00,101.56,101.57,101.46,101.5,73000.0,80.3435,80.3514,80.2644,80.296,73000.0
2013-01-07 10:45:00,101.51,101.54,101.43,101.47,45200.0,80.3039,80.3276,80.2406,80.2723,45200.0
2013-01-07 10:50:00,101.47,101.48,101.28,101.3,52200.0,80.2723,80.2802,80.122,80.1378,52200.0
2013-01-07 10:55:00,101.31,101.46,101.28,101.46,110800.0,80.1457,80.2644,80.122,80.2644,110800.0
2013-01-07 11:00:00,101.46,101.58,101.46,101.57,33600.0,80.2644,80.3593,80.2644,80.3514,33600.0
2013-01-07 11:05:00,101.57,101.59,101.45,101.48,61200.0,80.3514,80.3672,80.2564,80.2802,61200.0
2013-01-07 11:10:00,101.48,101.58,101.48,101.55,26800.0,80.2802,80.3593,80.2802,80.3356,26800.0
2013-01-07 11:15:00,101.54,101.55,101.39,101.47,94000.0,80.3276,80.3356,80.209,80.2723,94000.0
2013-01-07 11:20:00,101.46,101.5,101.36,101.38,64200.0,80.2644,80.296,80.1852,80.2011,64200.0
2013-01-07 11:25:00,101.39,101.42,101.33,101.34,22000.0,80.209,80.2327,80.1615,80.1694,22000.0
2013-01-07 11:30:00,101.33,101.43,101.32,101.36,77800.0,80.1615,80.2406,80.1536,80.1852,77800.0
2013-01-07 11:35:00,101.35,101.4,101.3,101.31,33400.0,80.1773,80.2169,80.1378,80.1457,33400.0
2013-01-07 11:40:00,101.3,101.34,101.21,101.21,72200.0,80.1378,80.1694,80.0666,80.0666,72200.0
2013-01-07 11:45:00,101.21,101.21,101.08,101.1,30400.0,80.0666,80.0666,79.9637,79.9796,30400.0
2013-01-07 11:50:00,101.12,101.21,101.12,101.17,27600.0,79.9954,80.0666,79.9954,80.0349,27600.0
2013-01-07 11:55:00,101.16,101.26,101.14,101.2,29000.0,80.027,80.1061,80.0112,80.0587,29000.0
2013-01-07 12:00:00,101.17,101.21,101.13,101.18,22800.0,80.0349,80.0666,80.0033,80.0428,22800.0
2013-01-07 12:05:00,101.17,101.18,101.05,101.05,23200.0,80.0349,80.0428,79.94,79.94,23200.0
2013-01-07 12:10:00,101.05,101.2,101.05,101.19,19000.0,79.94,80.0587,79.94,80.0508,19000.0
2013-01-07 12:15:00,101.19,101.27,101.18,101.25,14000.0,80.0508,80.114,80.0428,80.0982,14000.0
2013-01-07 12:20:00,101.26,101.27,101.21,101.21,18200.0,80.1061,80.114,80.0666,80.0666,18200.0
2013-01-07 12:25:00,101.21,101.22,101.12,101.16,25600.0,80.0666,80.0745,79.9954,80.027,25600.0
2013-01-07 12:30:00,101.15,101.21,101.13,101.18,14800.0,80.0191,80.0666,80.0033,80.0428,14800.0
2013-01-07 12:35:00,101.18,101.21,101.17,101.2,17200.0,80.0428,80.0666,80.0349,80.0587,17200.0
2013-01-07 12:40:00,101.21,101.22,101.18,101.2,15000.0,80.0666,80.0745,80.0428,80.0587,15000.0
2013-01-07 12:45:00,101.19,101.2,101.16,101.19,20200.0,80.0508,80.0587,80.027,80.0508,20200.0
2013-01-07 12:50:00,101.19,101.19,101.06,101.06,18400.0,80.0508,80.0508,79.9479,79.9479,18400.0
2013-01-07 12:55:00,101.07,101.17,101.07,101.14,18800.0,79.9558,80.0349,79.9558,80.0112,18800.0
2013-01-07 13:00:00,101.14,101.17,101.13,101.15,10000.0,80.0112,80.0349,80.0033,80.0191,10000.0
2013-01-07 13:05:00,101.15,101.17,101.13,101.15,24400.0,80.0191,80.0349,80.0033,80.0191,24400.0
2013-01-07 13:10:00,101.15,101.17,101.12,101.12,8000.0,80.0191,80.0349,79.9954,79.9954,8000.0
2013-01-07 13:15:00,101.12,101.17,101.1,101.16,19000.0,79.9954,80.0349,79.9796,80.027,19000.0
2013-01-07 13:20:00,101.16,101.17,101.1,101.11,17200.0,80.027,80.0349,79.9796,79.9875,17200.0
2013-01-07 13:25:00,101.1,101.12,101.09,101.1,21000.0,79.9796,79.9954,79.9716,79.9796,21000.0
2013-01-07 13:30:00,101.12,101.13,101.09,101.12,15600.0,79.9954,80.0033,79.9716,79.9954,15600.0
2013-01-07 13:35:00,101.12,101.13,101.02,101.04,27000.0,79.9954,80.0033,79.9163,79.9321,27000.0
2013-01-07 13:40:00,101.05,101.06,100.92,100.95,43200.0,79.94,79.9479,79.8372,79.8609,43200.0
2013-01-07 13:45:00,100.96,100.97,100.9,100.92,31600.0,79.8688,79.8767,79.8213,79.8372,31600.0
2013-01-07 13:50:00,100.92,100.94,100.9,100.92,21200.0,79.8372,79.853,79.8213,79.8372,21200.0
2013-01-07 13:55:00,100.93,100.98,100.93,100.95,20200.0,79.8451,79.8846,79.8451,79.8609,20200.0
2013-01-07 14:00:00,100.96,101.01,100.95,101.01,24400.0,79.8688,79.9084,79.8609,79.9084,24400.0
2013-01-07 14:05:00,101.01,101.05,101.0,101.02,24000.0,79.9084,79.94,79.9005,79.9163,24000.0
2013-01-07 14:10:00,101.02,101.06,101.0,101.0,23000.0,79.9163,79.9479,79.9005,79.9005,23000.0
2013-01-07 14:15:00,101.01,101.05,100.99,101.05,13800.0,79.9084,79.94,79.8925,79.94,13800.0
2013-01-07 14:20:00,101.06,101.08,101.05,101.08,32600.0,79.9479,79.9637,79.94,79.9637,32600.0
2013-01-07 14:25:00,101.08,101.11,101.05,101.09,37600.0,79.9637,79.9875,79.94,79.9716,37600.0
2013-01-07 14:30:00,101.11,101.18,101.09,101.15,39000.0,79.9875,80.0428,79.9716,80.0191,39000.0
2013-01-07 14:35:00,101.15,101.18,101.14,101.18,13200.0,80.0191,80.0428,80.0112,80.0428,13200.0
2013-01-07 14:40:00,101.17,101.2,101.14,101.18,22200.0,80.0349,80.0587,80.0112,80.0428,22200.0
2013-01-07 14:45:00,101.18,101.22,101.16,101.21,23800.0,80.0428,80.0745,80.027,80.0666,23800.0
2013-01-07 14:50:00,101.22,101.24,101.18,101.22,29400.0,80.0745,80.0903,80.0428,80.0745,29400.0
2013-01-07 14:55:00,101.24,101.3,101.24,101.3,21600.0,80.0903,80.1378,80.0903,80.1378,21600.0
2013-01-07 15:00:00,101.29,101.34,101.26,101.34,35000.0,80.1299,80.1694,80.1061,80.1694,35000.0
2013-01-07 15:05:00,101.34,101.39,101.32,101.39,30800.0,80.1694,80.209,80.1536,80.209,30800.0
2013-01-07 15:10:00,101.38,101.41,101.3,101.39,76800.0,80.2011,80.2248,80.1378,80.209,76800.0
2013-01-07 15:15:00,101.41,101.42,101.33,101.38,45200.0,80.2248,80.2327,80.1615,80.2011,45200.0
2013-01-07 15:20:00,101.38,101.44,101.38,101.44,25200.0,80.2011,80.2485,80.2011,80.2485,25200.0
2013-01-07 15:25:00,101.44,101.5,101.43,101.45,38600.0,80.2485,80.296,80.2406,80.2564,38600.0
2013-01-07 15:30:00,101.45,101.49,101.41,101.42,47800.0,80.2564,80.2881,80.2248,80.2327,47800.0
2013-01-07 15:35:00,101.43,101.43,101.33,101.34,34400.0,80.2406,80.2406,80.1615,80.1694,34400.0
2013-01-07 15:40:00,101.34,101.43,101.33,101.41,33600.0,80.1694,80.2406,80.1615,80.2248,33600.0
2013-01-07 15:45:00,101.42,101.42,101.33,101.37,47400.0,80.2327,80.2327,80.1615,80.1932,47400.0
2013-01-07 15:50:00,101.37,101.39,101.32,101.33,72400.0,80.1932,80.209,80.1536,80.1615,72400.0
2013-01-07 15:55:00,101.34,101.39,101.29,101.38,115000.0,80.1694,80.209,80.1299,80.2011,115000.0
2013-01-08 09:30:00,101.0,101.37,100.73,101.23,51100.0,79.9005,80.1932,79.6869,80.0824,51100.0
2013-01-08 09:35:00,101.22,101.31,101.05,101.23,20500.0,80.0745,80.1457,79.94,80.0824,20500.0
2013-01-08 09:40:00,101.21,101.44,101.19,101.41,29700.0,80.0666,80.2485,80.0508,80.2248,29700.0
2013-01-08 09:45:00,101.41,101.46,101.35,101.4,16600.0,80.2248,80.2644,80.1773,80.2169,16600.0
2013-01-08 09:50:00,101.41,101.44,101.37,101.44,19100.0,80.2248,80.2485,80.1932,80.2485,19100.0
2013-01-08 09:55:00,101.43,101.49,101.39,101.49,24100.0,80.2406,80.2881,80.209,80.2881,24100.0
2013-01-08 10:00:00,101.49,101.64,101.43,101.58,37400.0,80.2881,80.4068,80.2406,80.3593,37400.0
2013-01-08 10:05:00,101.55,101.62,101.49,101.62,18600.0,80.3356,80.3909,80.2881,80.3909,18600.0
2013-01-08 10:10:00,101.63,101.68,101.55,101.55,25200.0,80.3988,80.4384,80.3356,80.3356,25200.0
2013-01-08 10:15:00,101.53,101.63,101.5,101.58,25900.0,80.3197,80.3988,80.296,80.3593,25900.0
2013-01-08 10:20:00,101.58,101.64,101.54,101.62,21200.0,80.3593,80.4068,80.3276,80.3909,21200.0
2013-01-08 10:25:00,101.62,101.62,101.46,101.48,18700.0,80.3909,80.3909,80.2644,80.2802,18700.0
2013-01-08 10:30:00,101.48,101.5,101.4,101.43,32300.0,80.2802,80.296,80.2169,80.2406,32300.0
2013-01-08 10:35:00,101.42,101.42,101.14,101.18,38100.0,80.2327,80.2327,80.0112,80.0428,38100.0
2013-01-08 10:40:00,101.16,101.33,101.11,101.29,16500.0,80.027,80.1615,79.9875,80.1299,16500.0
2013-01-08 10:45:00,101.29,101.3,101.19,101.3,13900.0,80.1299,80.1378,80.0508,80.1378,13900.0
2013-01-08 10:50:00,101.29,101.29,101.07,101.07,11600.0,80.1299,80.1299,79.9558,79.9558,11600.0
2013-01-08 10:55:00,101.07,101.11,101.0,101.1,18900.0,79.9558,79.9875,79.9005,79.9796,18900.0
2013-01-08 11:00:00,101.1,101.15,101.08,101.13,10900.0,79.9796,80.0191,79.9637,80.0033,10900.0
2013-01-08 11:05:00,101.12,101.14,101.03,101.03,8600.0,79.9954,80.0112,79.9242,79.9242,8600.0
2013-01-08 11:10:00,101.02,101.08,101.01,101.04,9400.0,79.9163,79.9637,79.9084,79.9321,9400.0
2013-01-08 11:15:00,101.05,101.07,100.95,100.96,11500.0,79.94,79.9558,79.8609,79.8688,11500.0
2013-01-08 11:20:00,100.98,101.02,100.96,100.98,14300.0,79.8846,79.9163,79.8688,79.8846,14300.0
2013-01-08 11:25:00,100.96,100.98,100.87,100.93,15500.0,79.8688,79.8846,79.7976,79.8451,15500.0
2013-01-08 11:30:00,100.95,100.95,100.9,100.94,14900.0,79.8609,79.8609,79.8213,79.853,14900.0
2013-01-08 11:35:00,100.95,101.12,100.92,101.07,18600.0,79.8609,79.9954,79.8372,79.9558,18600.0
2013-01-08 11:40:00,101.08,101.1,101.05,101.07,13300.0,79.9637,79.9796,79.94,79.9558,13300.0
2013-01-08 11:45:00,101.06,101.14,101.06,101.11,30100.0,79.9479,80.0112,79.9479,79.9875,30100.0
2013-01-08 11:50:00,101.11,101.2,101.11,101.19,16400.0,79.9875,80.0587,79.9875,80.0508,16400.0
2013-01-08 11:55:00,101.18,101.23,101.16,101.23,9200.0,80.0428,80.0824,80.027,80.0824,9200.0
2013-01-08 12:00:00,101.24,101.37,101.2,101.36,37200.0,80.0903,80.1932,80.0587,80.1852,37200.0
2013-01-08 12:05:00,101.35,101.37,101.33,101.37,10400.0,80.1773,80.1932,80.1615,80.1932,10400.0
2013-01-08 12:10:00,101.36,101.38,101.35,101.36,9300.0,80.1852,80.2011,80.1773,80.1852,9300.0
2013-01-08 12:15:00,101.36,101.42,101.35,101.41,12500.0,80.1852,80.2327,80.1773,80.2248,12500.0
2013-01-08 12:20:00,101.41,101.41,101.36,101.38,7700.0,80.2248,80.2248,80.1852,80.2011,7700.0
2013-01-08 12:25:00,101.38,101.38,101.33,101.36,7100.0,80.2011,80.2011,80.1615,80.1852,7100.0
2013-01-08 12:30:00,101.35,101.37,101.35,101.36,7800.0,80.1773,80.1932,80.1773,80.1852,7800.0
2013-01-08 12:35:00,101.36,101.37,101.22,101.22,14300.0,80.1852,80.1932,80.0745,80.0745,14300.0
2013-01-08 12:40:00,101.22,101.24,101.18,101.2,11000.0,80.0745,80.0903,80.0428,80.0587,11000.0
2013-01-08 12:45:00,101.2,101.2,101.15,101.17,7300.0,80.0587,80.0587,80.0191,80.0349,7300.0
2013-01-08 12:50:00,101.17,101.19,101.17,101.18,6900.0,80.0349,80.0508,80.0349,80.0428,6900.0
2013-01-08 12:55:00,101.18,101.22,101.16,101.22,6100.0,80.0428,80.0745,80.027,80.0745,6100.0
2013-01-08 13:00:00,101.2,101.25,101.2,101.22,5400.0,80.0587,80.0982,80.0587,80.0745,5400.0
2013-01-08 13:05:00,101.22,101.25,101.21,101.23,13400.0,80.0745,80.0982,80.0666,80.0824,13400.0
2013-01-08 13:10:00,101.24,101.28,101.23,101.28,7100.0,80.0903,80.122,80.0824,80.122,7100.0
2013-01-08 13:15:00,101.28,101.31,101.26,101.26,10100.0,80.122,80.1457,80.1061,80.1061,10100.0
2013-01-08 13:20:00,101.26,101.29,101.23,101.23,13100.0,80.1061,80.1299,80.0824,80.0824,13100.0
2013-01-08 13:25:00,101.23,101.34,101.23,101.31,27300.0,80.0824,80.1694,80.0824,80.1457,27300.0
2013-01-08 13:30:00,101.32,101.35,101.3,101.3,10700.0,80.1536,80.1773,80.1378,80.1378,10700.0
2013-01-08 13:35:00,101.31,101.33,101.29,101.33,8500.0,80.1457,80.1615,80.1299,80.1615,8500.0
2013-01-08 13:40:00,101.34,101.34,101.25,101.3,30800.0,80.1694,80.1694,80.0982,80.1378,30800.0
2013-01-08 13:45:00,101.32,101.37,101.29,101.35,9000.0,80.1536,80.1932,80.1299,80.1773,9000.0
2013-01-08 13:50:00,101.36,101.47,101.35,101.45,16200.0,80.1852,80.2723,80.1773,80.2564,16200.0
2013-01-08 13:55:00,101.45,101.55,101.44,101.54,29800.0,80.2564,80.3356,80.2485,80.3276,29800.0
2013-01-08 14:00:00,101.52,101.61,101.52,101.57,18000.0,80.3118,80.383,80.3118,80.3514,18000.0
2013-01-08 14:05:00,101.57,101.69,101.56,101.67,31000.0,80.3514,80.4463,80.3435,80.4305,31000.0
2013-01-08 14:10:00,101.65,101.69,101.63,101.68,8700.0,80.4147,80.4463,80.3988,80.4384,8700.0
2013-01-08 14:15:00,101.69,101.7,101.68,101.68,12000.0,80.4463,80.4542,80.4384,80.4384,12000.0
2013-01-08 14:20:00,101.67,101.73,101.66,101.72,13200.0,80.4305,80.4779,80.4226,80.47,13200.0
2013-01-08 14:25:00,101.73,101.77,101.68,101.68,17700.0,80.4779,80.5096,80.4384,80.4384,17700.0
2013-01-08 14:30:00,101.68,101.77,101.68,101.72,16700.0,80.4384,80.5096,80.4384,80.47,16700.0
2013-01-08 14:35:00,101.72,101.77,101.67,101.77,24000.0,80.47,80.5096,80.4305,80.5096,24000.0
2013-01-08 14:40:00,101.76,101.79,101.69,101.73,41300.0,80.5017,80.5254,80.4463,80.4779,41300.0
2013-01-08 14:45:00,101.73,101.73,101.64,101.69,20800.0,80.4779,80.4779,80.4068,80.4463,20800.0
2013-01-08 14:50:00,101.69,101.73,101.68,101.7,18200.0,80.4463,80.4779,80.4384,80.4542,18200.0
2013-01-08 14:55:00,101.7,101.7,101.64,101.66,15300.0,80.4542,80.4542,80.4068,80.4226,15300.0
2013-01-08 15:00:00,101.65,101.71,101.64,101.71,21600.0,80.4147,80.4621,80.4068,80.4621,21600.0
2013-01-08 15:05:00,101.71,101.72,101.58,101.6,18800.0,80.4621,80.47,80.3593,80.3751,18800.0
2013-01-08 15:10:00,101.61,101.61,101.53,101.53,21300.0,80.383,80.383,80.3197,80.3197,21300.0
2013-01-08 15:15:00,101.53,101.55,101.45,101.5,19500.0,80.3197,80.3356,80.2564,80.296,19500.0
2013-01-08 15:20:00,101.51,101.56,101.48,101.52,17100.0,80.3039,80.3435,80.2802,80.3118,17100.0
2013-01-08 15:25:00,101.53,101.54,101.47,101.47,22800.0,80.3197,80.3276,80.2723,80.2723,22800.0
2013-01-08 15:30:00,101.46,101.49,101.41,101.43,30300.0,80.2644,80.2881,80.2248,80.2406,30300.0
2013-01-08 15:35:00,101.44,101.44,101.31,101.31,25900.0,80.2485,80.2485,80.1457,80.1457,25900.0
2013-01-08 15:40:00,101.29,101.4,101.26,101.37,29300.0,80.1299,80.2169,80.1061,80.1932,29300.0
2013-01-08 15:45:00,101.38,101.39,101.23,101.3,60300.0,80.2011,80.209,80.0824,80.1378,60300.0
2013-01-08 15:50:00,101.29,101.35,101.22,101.25,96500.0,80.1299,80.1773,80.0745,80.0982,96500.0
2013-01-08 15:55:00,101.24,101.28,101.14,101.14,181300.0,80.0903,80.122,80.0112,80.0112,181300.0
2013-01-09 09:30:00,101.02,101.24,100.75,100.81,57100.0,79.9163,80.0903,79.7027,79.7501,57100.0
2013-01-09 09:35:00,100.9,101.01,100.89,100.94,25900.0,79.8213,79.9084,79.8134,79.853,25900.0
2013-01-09 09:40:00,100.95,100.96,100.8,100.83,30300.0,79.8609,79.8688,79.7422,79.766,30300.0
2013-01-09 09:45:00,100.9,101.01,100.9,100.96,14600.0,79.8213,79.9084,79.8213,79.8688,14600.0
2013-01-09 09:50:00,100.98,101.05,100.91,100.95,25400.0,79.8846,79.94,79.8293,79.8609,25400.0
2013-01-09 09:55:00,100.97,101.04,100.92,100.95,16200.0,79.8767,79.9321,79.8372,79.8609,16200.0
2013-01-09 10:00:00,100.97,101.21,100.97,101.21,17700.0,79.8767,80.0666,79.8767,80.0666,17700.0
2013-01-09 10:05:00,101.21,101.23,101.06,101.17,19400.0,80.0666,80.0824,79.9479,80.0349,19400.0
2013-01-09 10:10:00,101.17,101.37,101.14,101.37,12200.0,80.0349,80.1932,80.0112,80.1932,12200.0
2013-01-09 10:15:00,101.37,101.5,101.31,101.48,21800.0,80.1932,80.296,80.1457,80.2802,21800.0
2013-01-09 10:20:00,101.47,101.5,101.34,101.35,29000.0,80.2723,80.296,80.1694,80.1773,29000.0
2013-01-09 10:25:00,101.36,101.41,101.29,101.29,42400.0,80.1852,80.2248,80.1299,80.1299,42400.0
2013-01-09 10:30:00,101.29,101.29,101.16,101.18,25400.0,80.1299,80.1299,80.027,80.0428,25400.0
2013-01-09 10:35:00,101.2,101.21,101.1,101.18,23100.0,80.0587,80.0666,79.9796,80.0428,23100.0
2013-01-09 10:40:00,101.18,101.29,101.18,101.28,20700.0,80.0428,80.1299,80.0428,80.122,20700.0
2013-01-09 10:45:00,101.27,101.28,101.12,101.15,23400.0,80.114,80.122,79.9954,80.0191,23400.0
2013-01-09 10:50:00,101.14,101.15,101.0,101.06,23500.0,80.0112,80.0191,79.9005,79.9479,23500.0
2013-01-09 10:55:00,101.05,101.14,101.03,101.09,20300.0,79.94,80.0112,79.9242,79.9716,20300.0
2013-01-09 11:00:00,101.08,101.16,101.07,101.14,24800.0,79.9637,80.027,79.9558,80.0112,24800.0
2013-01-09 11:05:00,101.15,101.3,101.14,101.2,19500.0,80.0191,80.1378,80.0112,80.0587,19500.0
2013-01-09 11:10:00,101.2,101.23,101.09,101.1,37100.0,80.0587,80.0824,79.9716,79.9796,37100.0
2013-01-09 11:15:00,101.09,101.12,101.02,101.03,28400.0,79.9716,79.9954,79.9163,79.9242,28400.0
2013-01-09 11:20:00,101.04,101.05,100.85,100.85,27700.0,79.9321,79.94,79.7818,79.7818,27700.0
2013-01-09 11:25:00,100.84,101.03,100.76,100.98,42600.0,79.7739,79.9242,79.7106,79.8846,42600.0
2013-01-09 11:30:00,101.0,101.1,100.92,101.08,22700.0,79.9005,79.9796,79.8372,79.9637,22700.0
2013-01-09 11:35:00,101.07,101.15,101.06,101.13,18900.0,79.9558,80.0191,79.9479,80.0033,18900.0
2013-01-09 11:40:00,101.12,101.14,101.11,101.13,6400.0,79.9954,80.0112,79.9875,80.0033,6400.0
2013-01-09 11:45:00,101.14,101.18,101.12,101.12,8000.0,80.0112,80.0428,79.9954,79.9954,8000.0
2013-01-09 11:50:00,101.11,101.15,101.02,101.03,16800.0,79.9875,80.0191,79.9163,79.9242,16800.0
2013-01-09 11:55:00,101.04,101.07,100.99,101.02,12200.0,79.9321,79.9558,79.8925,79.9163,12200.0
2013-01-09 12:00:00,101.01,101.05,101.0,101.01,13600.0,79.9084,79.94,79.9005,79.9084,13600.0
2013-01-09 12:05:00,101.01,101.06,100.98,101.02,10200.0,79.9084,79.9479,79.8846,79.9163,10200.0
2013-01-09 12:10:00,101.01,101.03,101.0,101.0,11000.0,79.9084,79.9242,79.9005,79.9005,11000.0
2013-01-09 12:15:00,101.02,101.06,100.98,101.03,15600.0,79.9163,79.9479,79.8846,79.9242,15600.0
2013-01-09 12:20:00,101.03,101.09,101.03,101.08,9000.0,79.9242,79.9716,79.9242,79.9637,9000.0
2013-01-09 12:25:00,101.08,101.17,101.08,101.16,14000.0,79.9637,80.0349,79.9637,80.027,14000.0
2013-01-09 12:30:00,101.14,101.16,101.1,101.13,5900.0,80.0112,80.027,79.9796,80.0033,5900.0
2013-01-09 12:35:00,101.14,101.17,101.05,101.1,8800.0,80.0112,80.0349,79.94,79.9796,8800.0
2013-01-09 12:40:00,101.1,101.14,100.94,100.94,8600.0,79.9796,80.0112,79.853,79.853,8600.0
2013-01-09 12:45:00,100.92,100.95,100.88,100.91,12400.0,79.8372,79.8609,79.8055,79.8293,12400.0
2013-01-09 12:50:00,100.92,100.98,100.86,100.97,11000.0,79.8372,79.8846,79.7897,79.8767,11000.0
2013-01-09 12:55:00,100.98,101.09,100.98,101.09,8800.0,79.8846,79.9716,79.8846,79.9716,8800.0
2013-01-09 13:00:00,101.12,101.15,101.1,101.15,10300.0,79.9954,80.0191,79.9796,80.0191,10300.0
2013-01-09 13:05:00,101.15,101.15,101.03,101.06,11600.0,80.0191,80.0191,79.9242,79.9479,11600.0
2013-01-09 13:10:00,101.07,101.11,101.05,101.07,8400.0,79.9558,79.9875,79.94,79.9558,8400.0
2013-01-09 13:15:00,101.07,101.14,101.07,101.14,13100.0,79.9558,80.0112,79.9558,80.0112,13100.0
2013-01-09 13:20:00,101.14,101.16,101.1,101.14,14500.0,80.0112,80.027,79.9796,80.0112,14500.0
2013-01-09 13:25:00,101.13,101.15,101.12,101.14,7800.0,80.0033,80.0191,79.9954,80.0112,7800.0
2013-01-09 13:30:00,101.15,101.18,101.15,101.17,9500.0,80.0191,80.0428,80.0191,80.0349,9500.0
2013-01-09 13:35:00,101.16,101.24,101.15,101.24,11600.0,80.027,80.0903,80.0191,80.0903,11600.0
2013-01-09 13:40:00,101.24,101.29,101.22,101.29,13500.0,80.0903,80.1299,80.0745,80.1299,13500.0
2013-01-09 13:45:00,101.28,101.32,101.24,101.29,17800.0,80.122,80.1536,80.0903,80.1299,17800.0
2013-01-09 13:50:00,101.3,101.32,101.29,101.32,6800.0,80.1378,80.1536,80.1299,80.1536,6800.0
2013-01-09 13:55:00,101.32,101.38,101.32,101.37,9800.0,80.1536,80.2011,80.1536,80.1932,9800.0
2013-01-09 14:00:00,101.36,101.39,101.34,101.38,14300.0,80.1852,80.209,80.1694,80.2011,14300.0
2013-01-09 14:05:00,101.39,101.4,101.36,101.4,5000.0,80.209,80.2169,80.1852,80.2169,5000.0
2013-01-09 14:10:00,101.4,101.46,101.39,101.4,11400.0,80.2169,80.2644,80.209,80.2169,11400.0
2013-01-09 14:15:00,101.4,101.4,101.34,101.36,9500.0,80.2169,80.2169,80.1694,80.1852,9500.0
2013-01-09 14:20:00,101.37,101.38,101.19,101.2,24000.0,80.1932,80.2011,80.0508,80.0587,24000.0
2013-01-09 14:25:00,101.2,101.2,101.1,101.12,12100.0,80.0587,80.0587,79.9796,79.9954,12100.0
2013-01-09 14:30:00,101.13,101.18,101.13,101.17,11400.0,80.0033,80.0428,80.0033,80.0349,11400.0
2013-01-09 14:35:00,101.17,101.27,101.16,101.27,33600.0,80.0349,80.114,80.027,80.114,33600.0
2013-01-09 14:40:00,101.28,101.29,101.22,101.26,17500.0,80.122,80.1299,80.0745,80.1061,17500.0
2013-01-09 14:45:00,101.24,101.34,101.22,101.31,18000.0,80.0903,80.1694,80.0745,80.1457,18000.0
2013-01-09 14:50:00,101.31,101.38,101.31,101.35,21900.0,80.1457,80.2011,80.1457,80.1773,21900.0
2013-01-09 14:55:00,101.34,101.38,101.21,101.22,40900.0,80.1694,80.2011,80.0666,80.0745,40900.0
2013-01-09 15:00:00,101.22,101.29,101.13,101.26,29300.0,80.0745,80.1299,80.0033,80.1061,29300.0
2013-01-09 15:05:00,101.25,101.28,101.05,101.18,49200.0,80.0982,80.122,79.94,80.0428,49200.0
2013-01-09 15:10:00,101.17,101.21,101.0,101.15,60900.0,80.0349,80.0666,79.9005,80.0191,60900.0
2013-01-09 15:15:00,101.13,101.18,101.11,101.13,21100.0,80.0033,80.0428,79.9875,80.0033,21100.0
2013-01-09 15:20:00,101.15,101.2,101.15,101.16,29700.0,80.0191,80.0587,80.0191,80.027,29700.0
2013-01-09 15:25:00,101.16,101.18,101.14,101.16,29900.0,80.027,80.0428,80.0112,80.027,29900.0
2013-01-09 15:30:00,101.16,101.18,101.13,101.15,29600.0,80.027,80.0428,80.0033,80.0191,29600.0
2013-01-09 15:35:00,101.15,101.19,101.09,101.09,30000.0,80.0191,80.0508,79.9716,79.9716,30000.0
2013-01-09 15:40:00,101.1,101.12,101.07,101.11,30200.0,79.9796,79.9954,79.9558,79.9875,30200.0
2013-01-09 15:45:00,101.11,101.19,101.11,101.18,41100.0,79.9875,80.0508,79.9875,80.0428,41100.0
2013-01-09 15:50:00,101.19,101.22,101.16,101.18,81700.0,80.0508,80.0745,80.027,80.0428,81700.0
2013-01-09 15:55:00,101.18,101.24,101.13,101.22,91700.0,80.0428,80.0903,80.0033,80.0745,91700.0
2013-01-10 09:30:00,101.35,101.5,100.13,100.92,86100.0,80.1773,80.296,79.2122,79.8372,86100.0
2013-01-10 09:35:00,100.94,101.0,100.64,100.94,27100.0,79.853,79.9005,79.6157,79.853,27100.0
2013-01-10 09:40:00,100.96,100.98,100.61,100.7,32300.0,79.8688,79.8846,79.5919,79.6631,32300.0
2013-01-10 09:45:00,100.69,100.71,100.41,100.6,47600.0,79.6552,79.671,79.4337,79.584,47600.0
2013-01-10 09:50:00,100.58,100.74,100.58,100.66,23700.0,79.5682,79.6948,79.5682,79.6315,23700.0
2013-01-10 09:55:00,100.67,100.72,100.64,100.64,43200.0,79.6394,79.6789,79.6157,79.6157,43200.0
2013-01-10 10:00:00,100.7,100.8,100.6,100.8,52500.0,79.6631,79.7422,79.584,79.7422,52500.0
2013-01-10 10:05:00,100.79,101.09,100.74,101.09,23200.0,79.7343,79.9716,79.6948,79.9716,23200.0
2013-01-10 10:10:00,101.09,101.23,101.06,101.06,21700.0,79.9716,80.0824,79.9479,79.9479,21700.0
2013-01-10 10:15:00,101.06,101.07,100.83,100.86,20000.0,79.9479,79.9558,79.766,79.7897,20000.0
2013-01-10 10:20:00,100.87,100.88,100.65,100.71,32100.0,79.7976,79.8055,79.6236,79.671,32100.0
2013-01-10 10:25:00,100.73,100.81,100.71,100.72,16900.0,79.6869,79.7501,79.671,79.6789,16900.0
2013-01-10 10:30:00,100.7,100.7,100.46,100.66,33600.0,79.6631,79.6631,79.4733,79.6315,33600.0
2013-01-10 10:35:00,100.66,100.76,100.51,100.76,20300.0,79.6315,79.7106,79.5128,79.7106,20300.0
2013-01-10 10:40:00,100.76,100.77,100.59,100.59,17600.0,79.7106,79.7185,79.5761,79.5761,17600.0
2013-01-10 10:45:00,100.59,100.62,100.51,100.62,17700.0,79.5761,79.5998,79.5128,79.5998,17700.0
2013-01-10 10:50:00,100.62,100.69,100.57,100.59,16200.0,79.5998,79.6552,79.5603,79.5761,16200.0
2013-01-10 10:55:00,100.58,100.65,100.39,100.42,32300.0,79.5682,79.6236,79.4179,79.4416,32300.0
2013-01-10 11:00:00,100.41,100.56,100.35,100.55,19600.0,79.4337,79.5524,79.3862,79.5445,19600.0
2013-01-10 11:05:00,100.55,100.55,100.39,100.4,24300.0,79.5445,79.5445,79.4179,79.4258,24300.0
2013-01-10 11:10:00,100.4,100.42,100.3,100.34,16500.0,79.4258,79.4416,79.3467,79.3783,16500.0
2013-01-10 11:15:00,100.31,100.42,100.23,100.42,18700.0,79.3546,79.4416,79.2913,79.4416,18700.0
2013-01-10 11:20:00,100.42,100.49,100.36,100.38,13200.0,79.4416,79.497,79.3942,79.41,13200.0
2013-01-10 11:25:00,100.38,100.46,100.34,100.39,35500.0,79.41,79.4733,79.3783,79.4179,35500.0
2013-01-10 11:30:00,100.39,100.42,100.32,100.36,27400.0,79.4179,79.4416,79.3625,79.3942,27400.0
2013-01-10 11:35:00,100.35,100.36,100.25,100.33,15400.0,79.3862,79.3942,79.3071,79.3704,15400.0
2013-01-10 11:40:00,100.34,100.36,100.27,100.36,11900.0,79.3783,79.3942,79.323,79.3942,11900.0
2013-01-10 11:45:00,100.38,100.38,100.24,100.26,13200.0,79.41,79.41,79.2992,79.315,13200.0
2013-01-10 11:50:00,100.26,100.28,100.23,100.28,15100.0,79.315,79.3309,79.2913,79.3309,15100.0
2013-01-10 11:55:00,100.28,100.32,100.23,100.32,12500.0,79.3309,79.3625,79.2913,79.3625,12500.0
2013-01-10 12:00:00,100.32,100.39,100.3,100.37,14400.0,79.3625,79.4179,79.3467,79.4021,14400.0
2013-01-10 12:05:00,100.37,100.49,100.37,100.49,12600.0,79.4021,79.497,79.4021,79.497,12600.0
2013-01-10 12:10:00,100.48,100.55,100.48,100.54,18800.0,79.4891,79.5445,79.4891,79.5365,18800.0
2013-01-10 12:15:00,100.53,100.61,100.52,100.59,16400.0,79.5286,79.5919,79.5207,79.5761,16400.0
2013-01-10 12:20:00,100.59,100.67,100.56,100.67,21200.0,79.5761,79.6394,79.5524,79.6394,21200.0
2013-01-10 12:25:00,100.68,100.82,100.68,100.82,16000.0,79.6473,79.7581,79.6473,79.7581,16000.0
2013-01-10 12:30:00,100.83,100.94,100.79,100.82,34200.0,79.766,79.853,79.7343,79.7581,34200.0
2013-01-10 12:35:00,100.83,100.83,100.68,100.71,29700.0,79.766,79.766,79.6473,79.671,29700.0
2013-01-10 12:40:00,100.71,100.73,100.66,100.68,11600.0,79.671,79.6869,79.6315,79.6473,11600.0
2013-01-10 12:45:00,100.69,100.71,100.66,100.7,11200.0,79.6552,79.671,79.6315,79.6631,11200.0
2013-01-10 12:50:00,100.71,100.72,100.67,100.68,13700.0,79.671,79.6789,79.6394,79.6473,13700.0
2013-01-10 12:55:00,100.69,100.75,100.69,100.72,20600.0,79.6552,79.7027,79.6552,79.6789,20600.0
2013-01-10 13:00:00,100.73,100.76,100.69,100.71,11200.0,79.6869,79.7106,79.6552,79.671,11200.0
2013-01-10 13:05:00,100.71,100.75,100.69,100.71,17000.0,79.671,79.7027,79.6552,79.671,17000.0
2013-01-10 13:10:00,100.73,100.81,100.72,100.76,29100.0,79.6869,79.7501,79.6789,79.7106,29100.0
2013-01-10 13:15:00,100.75,100.81,100.74,100.75,10000.0,79.7027,79.7501,79.6948,79.7027,10000.0
2013-01-10 13:20:00,100.74,100.81,100.73,100.77,11300.0,79.6948,79.7501,79.6869,79.7185,11300.0
2013-01-10 13:25:00,100.76,100.79,100.73,100.76,8800.0,79.7106,79.7343,79.6869,79.7106,8800.0
2013-01-10 13:30:00,100.76,100.81,100.73,100.8,13300.0,79.7106,79.7501,79.6869,79.7422,13300.0
2013-01-10 13:35:00,100.8,100.81,100.75,100.76,6200.0,79.7422,79.7501,79.7027,79.7106,6200.0
2013-01-10 13:40:00,100.76,100.8,100.69,100.7,11600.0,79.7106,79.7422,79.6552,79.6631,11600.0
2013-01-10 13:45:00,100.71,100.72,100.65,100.68,13800.0,79.671,79.6789,79.6236,79.6473,13800.0
2013-01-10 13:50:00,100.69,100.71,100.66,100.67,10700.0,79.6552,79.671,79.6315,79.6394,10700.0
2013-01-10 13:55:00,100.66,100.75,100.66,100.69,20500.0,79.6315,79.7027,79.6315,79.6552,20500.0
2013-01-10 14:00:00,100.7,100.77,100.69,100.74,17800.0,79.6631,79.7185,79.6552,79.6948,17800.0
2013-01-10 14:05:00,100.73,100.74,100.67,100.68,16200.0,79.6869,79.6948,79.6394,79.6473,16200.0
2013-01-10 14:10:00,100.67,100.7,100.58,100.59,8400.0,79.6394,79.6631,79.5682,79.5761,8400.0
2013-01-10 14:15:00,100.6,100.6,100.55,100.57,6200.0,79.584,79.584,79.5445,79.5603,6200.0
2013-01-10 14:20:00,100.58,100.59,100.48,100.5,11000.0,79.5682,79.5761,79.4891,79.5049,11000.0
2013-01-10 14:25:00,100.5,100.51,100.42,100.45,13700.0,79.5049,79.5128,79.4416,79.4653,13700.0
2013-01-10 14:30:00,100.45,100.51,100.44,100.5,18400.0,79.4653,79.5128,79.4574,79.5049,18400.0
2013-01-10 14:35:00,100.49,100.55,100.49,100.53,18800.0,79.497,79.5445,79.497,79.5286,18800.0
2013-01-10 14:40:00,100.53,100.55,100.49,100.5,20400.0,79.5286,79.5445,79.497,79.5049,20400.0
2013-01-10 14:45:00,100.5,100.57,100.48,100.57,10300.0,79.5049,79.5603,79.4891,79.5603,10300.0
2013-01-10 14:50:00,100.57,100.69,100.57,100.6,28800.0,79.5603,79.6552,79.5603,79.584,28800.0
2013-01-10 14:55:00,100.61,100.62,100.52,100.54,19300.0,79.5919,79.5998,79.5207,79.5365,19300.0
2013-01-10 15:00:00,100.55,100.66,100.55,100.64,34000.0,79.5445,79.6315,79.5445,79.6157,34000.0
2013-01-10 15:05:00,100.64,100.67,100.59,100.6,22800.0,79.6157,79.6394,79.5761,79.584,22800.0
2013-01-10 15:10:00,100.59,100.59,100.54,100.54,19100.0,79.5761,79.5761,79.5365,79.5365,19100.0
2013-01-10 15:15:00,100.53,100.54,100.48,100.51,26900.0,79.5286,79.5365,79.4891,79.5128,26900.0
2013-01-10 15:20:00,100.52,100.7,100.52,100.68,23600.0,79.5207,79.6631,79.5207,79.6473,23600.0
2013-01-10 15:25:00,100.69,100.82,100.69,100.81,26800.0,79.6552,79.7581,79.6552,79.7501,26800.0
2013-01-10 15:30:00,100.8,100.84,100.77,100.77,33100.0,79.7422,79.7739,79.7185,79.7185,33100.0
2013-01-10 15:35:00,100.77,100.78,100.66,100.66,29900.0,79.7185,79.7264,79.6315,79.6315,29900.0
2013-01-10 15:40:00,100.66,100.68,100.56,100.59,37400.0,79.6315,79.6473,79.5524,79.5761,37400.0
2013-01-10 15:45:00,100.61,100.64,100.58,100.61,44800.0,79.5919,79.6157,79.5682,79.5919,44800.0
2013-01-10 15:50:00,100.61,100.82,100.61,100.7,103200.0,79.5919,79.7581,79.5919,79.6631,103200.0
2013-01-10 15:55:00,100.7,100.79,100.62,100.73,96300.0,79.6631,79.7343,79.5998,79.6869,96300.0
2013-01-11 09:30:00,101.0,101.49,100.74,101.07,31300.0,79.9005,80.2881,79.6948,79.9558,31300.0
2013-01-11 09:35:00,101.1,101.31,101.04,101.24,34500.0,79.9796,80.1457,79.9321,80.0903,34500.0
2013-01-11 09:40:00,101.25,101.25,100.99,101.07,19700.0,80.0982,80.0982,79.8925,79.9558,19700.0
2013-01-11 09:45:00,101.08,101.15,100.9,100.91,14600.0,79.9637,80.0191,79.8213,79.8293,14600.0
2013-01-11 09:50:00,100.9,100.99,100.88,100.9,9100.0,79.8213,79.8925,79.8055,79.8213,9100.0
2013-01-11 09:55:00,100.89,100.89,100.71,100.76,12300.0,79.8134,79.8134,79.671,79.7106,12300.0
2013-01-11 10:00:00,100.74,100.81,100.64,100.64,34800.0,79.6948,79.7501,79.6157,79.6157,34800.0
2013-01-11 10:05:00,100.64,100.7,100.53,100.6,24200.0,79.6157,79.6631,79.5286,79.584,24200.0
2013-01-11 10:10:00,100.61,100.67,100.58,100.66,13200.0,79.5919,79.6394,79.5682,79.6315,13200.0
2013-01-11 10:15:00,100.64,100.69,100.6,100.6,18900.0,79.6157,79.6552,79.584,79.584,18900.0
2013-01-11 10:20:00,100.58,100.6,100.5,100.52,15600.0,79.5682,79.584,79.5049,79.5207,15600.0
2013-01-11 10:25:00,100.52,100.67,100.45,100.64,21600.0,79.5207,79.6394,79.4653,79.6157,21600.0
2013-01-11 10:30:00,100.62,100.8,100.61,100.78,60100.0,79.5998,79.7422,79.5919,79.7264,60100.0
2013-01-11 10:35:00,100.78,100.83,100.78,100.81,9800.0,79.7264,79.766,79.7264,79.7501,9800.0
2013-01-11 10:40:00,100.83,100.87,100.75,100.78,9900.0,79.766,79.7976,79.7027,79.7264,9900.0
2013-01-11 10:45:00,100.77,100.89,100.77,100.88,10700.0,79.7185,79.8134,79.7185,79.8055,10700.0
2013-01-11 10:50:00,100.87,100.87,100.75,100.76,29100.0,79.7976,79.7976,79.7027,79.7106,29100.0
2013-01-11 10:55:00,100.74,100.75,100.68,100.68,6800.0,79.6948,79.7027,79.6473,79.6473,6800.0
2013-01-11 11:00:00,100.67,100.74,100.67,100.73,20300.0,79.6394,79.6948,79.6394,79.6869,20300.0
2013-01-11 11:05:00,100.72,100.77,100.67,100.72,7100.0,79.6789,79.7185,79.6394,79.6789,7100.0
2013-01-11 11:10:00,100.73,100.78,100.7,100.78,9900.0,79.6869,79.7264,79.6631,79.7264,9900.0
2013-01-11 11:15:00,100.78,100.8,100.68,100.68,51700.0,79.7264,79.7422,79.6473,79.6473,51700.0
2013-01-11 11:20:00,100.7,100.71,100.65,100.65,6900.0,79.6631,79.671,79.6236,79.6236,6900.0
2013-01-11 11:25:00,100.65,100.69,100.55,100.57,13600.0,79.6236,79.6552,79.5445,79.5603,13600.0
2013-01-11 11:30:00,100.57,100.57,100.5,100.53,7600.0,79.5603,79.5603,79.5049,79.5286,7600.0
2013-01-11 11:35:00,100.54,100.56,100.51,100.51,6100.0,79.5365,79.5524,79.5128,79.5128,6100.0
2013-01-11 11:40:00,100.51,100.52,100.49,100.51,4400.0,79.5128,79.5207,79.497,79.5128,4400.0
2013-01-11 11:45:00,100.51,100.51,100.42,100.5,21500.0,79.5128,79.5128,79.4416,79.5049,21500.0
2013-01-11 11:50:00,100.51,100.63,100.51,100.57,9400.0,79.5128,79.6077,79.5128,79.5603,9400.0
2013-01-11 11:55:00,100.57,100.65,100.52,100.55,37500.0,79.5603,79.6236,79.5207,79.5445,37500.0
2013-01-11 12:00:00,100.56,100.59,100.47,100.49,10700.0,79.5524,79.5761,79.4812,79.497,10700.0
2013-01-11 12:05:00,100.49,100.54,100.49,100.54,7500.0,79.497,79.5365,79.497,79.5365,7500.0
2013-01-11 12:10:00,100.54,100.55,100.44,100.48,8400.0,79.5365,79.5445,79.4574,79.4891,8400.0
2013-01-11 12:15:00,100.5,100.52,100.45,100.52,11400.0,79.5049,79.5207,79.4653,79.5207,11400.0
2013-01-11 12:20:00,100.52,100.52,100.45,100.48,9400.0,79.5207,79.5207,79.4653,79.4891,9400.0
2013-01-11 12:25:00,100.49,100.51,100.39,100.41,15200.0,79.497,79.5128,79.4179,79.4337,15200.0
2013-01-11 12:30:00,100.41,100.41,100.23,100.24,18800.0,79.4337,79.4337,79.2913,79.2992,18800.0
2013-01-11 12:35:00,100.24,100.25,100.21,100.24,10700.0,79.2992,79.3071,79.2755,79.2992,10700.0
2013-01-11 12:40:00,100.24,100.28,100.24,100.28,8400.0,79.2992,79.3309,79.2992,79.3309,8400.0
2013-01-11 12:45:00,100.28,100.33,100.27,100.31,11300.0,79.3309,79.3704,79.323,79.3546,11300.0
2013-01-11 12:50:00,100.31,100.34,100.3,100.3,8000.0,79.3546,79.3783,79.3467,79.3467,8000.0
2013-01-11 12:55:00,100.32,100.35,100.31,100.33,8200.0,79.3625,79.3862,79.3546,79.3704,8200.0
2013-01-11 13:00:00,100.34,100.36,100.31,100.31,13100.0,79.3783,79.3942,79.3546,79.3546,13100.0
2013-01-11 13:05:00,100.3,100.33,100.27,100.27,14500.0,79.3467,79.3704,79.323,79.323,14500.0
2013-01-11 13:10:00,100.27,100.29,100.24,100.25,21600.0,79.323,79.3388,79.2992,79.3071,21600.0
2013-01-11 13:15:00,100.24,100.25,100.16,100.22,27000.0,79.2992,79.3071,79.2359,79.2834,27000.0
2013-01-11 13:20:00,100.22,100.27,100.21,100.27,9200.0,79.2834,79.323,79.2755,79.323,9200.0
2013-01-11 13:25:00,100.27,100.3,100.25,100.25,9900.0,79.323,79.3467,79.3071,79.3071,9900.0
2013-01-11 13:30:00,100.24,100.33,100.24,100.33,23700.0,79.2992,79.3704,79.2992,79.3704,23700.0
2013-01-11 13:35:00,100.33,100.33,100.23,100.26,21300.0,79.3704,79.3704,79.2913,79.315,21300.0
2013-01-11 13:40:00,100.27,100.29,100.17,100.22,27400.0,79.323,79.3388,79.2438,79.2834,27400.0
2013-01-11 13:45:00,100.22,100.27,100.18,100.26,8300.0,79.2834,79.323,79.2518,79.315,8300.0
2013-01-11 13:50:00,100.28,100.35,100.23,100.29,28300.0,79.3309,79.3862,79.2913,79.3388,28300.0
2013-01-11 13:55:00,100.29,100.35,100.27,100.34,12400.0,79.3388,79.3862,79.323,79.3783,12400.0
2013-01-11 14:00:00,100.34,100.37,100.29,100.3,11400.0,79.3783,79.4021,79.3388,79.3467,11400.0
2013-01-11 14:05:00,100.3,100.37,100.27,100.35,6700.0,79.3467,79.4021,79.323,79.3862,6700.0
2013-01-11 14:10:00,100.35,100.4,100.32,100.35,13800.0,79.3862,79.4258,79.3625,79.3862,13800.0
2013-01-11 14:15:00,100.38,100.41,100.35,100.37,7900.0,79.41,79.4337,79.3862,79.4021,7900.0
2013-01-11 14:20:00,100.38,100.45,100.38,100.43,14200.0,79.41,79.4653,79.41,79.4495,14200.0
2013-01-11 14:25:00,100.44,100.46,100.39,100.41,6200.0,79.4574,79.4733,79.4179,79.4337,6200.0
2013-01-11 14:30:00,100.4,100.49,100.4,100.48,10600.0,79.4258,79.497,79.4258,79.4891,10600.0
2013-01-11 14:35:00,100.49,100.5,100.46,100.5,7300.0,79.497,79.5049,79.4733,79.5049,7300.0
2013-01-11 14:40:00,100.5,100.54,100.43,100.44,28400.0,79.5049,79.5365,79.4495,79.4574,28400.0
2013-01-11 14:45:00,100.45,100.46,100.38,100.38,13100.0,79.4653,79.4733,79.41,79.41,13100.0
2013-01-11 14:50:00,100.39,100.41,100.36,100.38,11300.0,79.4179,79.4337,79.3942,79.41,11300.0
2013-01-11 14:55:00,100.36,100.41,100.35,100.37,9900.0,79.3942,79.4337,79.3862,79.4021,9900.0
2013-01-11 15:00:00,100.38,100.39,100.27,100.33,16500.0,79.41,79.4179,79.323,79.3704,16500.0
2013-01-11 15:05:00,100.32,100.32,100.18,100.23,19300.0,79.3625,79.3625,79.2518,79.2913,19300.0
2013-01-11 15:10:00,100.24,100.29,100.19,100.25,20200.0,79.2992,79.3388,79.2597,79.3071,20200.0
2013-01-11 15:15:00,100.25,100.34,100.24,100.29,17100.0,79.3071,79.3783,79.2992,79.3388,17100.0
2013-01-11 15:20:00,100.29,100.39,100.29,100.36,14600.0,79.3388,79.4179,79.3388,79.3942,14600.0
2013-01-11 15:25:00,100.37,100.41,100.35,100.4,21500.0,79.4021,79.4337,79.3862,79.4258,21500.0
2013-01-11 15:30:00,100.4,100.4,100.34,100.34,20200.0,79.4258,79.4258,79.3783,79.3783,20200.0
2013-01-11 15:35:00,100.34,100.37,100.29,100.32,38900.0,79.3783,79.4021,79.3388,79.3625,38900.0
2013-01-11 15:40:00,100.31,100.34,100.25,100.34,37300.0,79.3546,79.3783,79.3071,79.3783,37300.0
2013-01-11 15:45:00,100.34,100.36,100.31,100.33,46800.0,79.3783,79.3942,79.3546,79.3704,46800.0
2013-01-11 15:50:00,100.34,100.36,100.28,100.31,120900.0,79.3783,79.3942,79.3309,79.3546,120900.0
2013-01-11 15:55:00,100.3,100.31,100.07,100.27,195000.0,79.3467,79.3546,79.1647,79.323,195000.0
2013-01-14 09:30:00,100.34,101.9,100.15,100.85,150600.0,79.3783,80.6124,79.228,79.7818,150600.0
2013-01-14 09:35:00,100.85,100.9,100.56,100.66,31500.0,79.7818,79.8213,79.5524,79.6315,31500.0
2013-01-14 09:40:00,100.65,100.67,100.39,100.43,45400.0,79.6236,79.6394,79.4179,79.4495,45400.0
2013-01-14 09:45:00,100.43,100.54,100.41,100.43,41300.0,79.4495,79.5365,79.4337,79.4495,41300.0
2013-01-14 09:50:00,100.41,100.51,100.18,100.2,79700.0,79.4337,79.5128,79.2518,79.2676,79700.0
2013-01-14 09:55:00,100.21,100.29,100.12,100.13,46100.0,79.2755,79.3388,79.2043,79.2122,46100.0
2013-01-14 10:00:00,100.13,100.26,100.07,100.26,66400.0,79.2122,79.315,79.1647,79.315,66400.0
2013-01-14 10:05:00,100.25,100.31,100.03,100.04,39800.0,79.3071,79.3546,79.1331,79.141,39800.0
2013-01-14 10:10:00,100.04,100.16,100.03,100.16,25900.0,79.141,79.2359,79.1331,79.2359,25900.0
2013-01-14 10:15:00,100.16,100.19,100.05,100.07,14400.0,79.2359,79.2597,79.1489,79.1647,14400.0
2013-01-14 10:20:00,100.06,100.08,99.84,99.9,48100.0,79.1568,79.1726,78.9828,79.0302,48100.0
2013-01-14 10:25:00,99.9,99.9,99.72,99.8,29100.0,79.0302,79.0302,78.8879,78.9511,29100.0
2013-01-14 10:30:00,99.8,99.95,99.79,99.93,35400.0,78.9511,79.0698,78.9432,79.054,35400.0
2013-01-14 10:35:00,99.92,99.98,99.89,99.94,10700.0,79.0461,79.0935,79.0223,79.0619,10700.0
2013-01-14 10:40:00,99.95,99.95,99.81,99.9,20000.0,79.0698,79.0698,78.959,79.0302,20000.0
2013-01-14 10:45:00,99.91,99.93,99.7,99.8,91200.0,79.0382,79.054,78.872,78.9511,91200.0
2013-01-14 10:50:00,99.8,99.81,99.74,99.77,17900.0,78.9511,78.959,78.9037,78.9274,17900.0
2013-01-14 10:55:00,99.77,99.82,99.73,99.77,21900.0,78.9274,78.967,78.8958,78.9274,21900.0
2013-01-14 11:00:00,99.76,99.97,99.76,99.97,19200.0,78.9195,79.0856,78.9195,79.0856,19200.0
2013-01-14 11:05:00,99.97,99.98,99.87,99.96,19900.0,79.0856,79.0935,79.0065,79.0777,19900.0
2013-01-14 11:10:00,99.96,100.09,99.96,100.03,12000.0,79.0777,79.1806,79.0777,79.1331,12000.0
2013-01-14 11:15:00,100.06,100.12,100.03,100.12,25600.0,79.1568,79.2043,79.1331,79.2043,25600.0
2013-01-14 11:20:00,100.13,100.18,100.08,100.11,15400.0,79.2122,79.2518,79.1726,79.1964,15400.0
2013-01-14 11:25:00,100.12,100.21,100.12,100.17,11500.0,79.2043,79.2755,79.2043,79.2438,11500.0
2013-01-14 11:30:00,100.17,100.23,100.17,100.22,27800.0,79.2438,79.2913,79.2438,79.2834,27800.0
2013-01-14 11:35:00,100.2,100.25,100.12,100.12,22900.0,79.2676,79.3071,79.2043,79.2043,22900.0
2013-01-14 11:40:00,100.11,100.13,100.06,100.12,12000.0,79.1964,79.2122,79.1568,79.2043,12000.0
2013-01-14 11:45:00,100.18,100.26,100.17,100.26,18700.0,79.2518,79.315,79.2438,79.315,18700.0
2013-01-14 11:50:00,100.25,100.32,100.24,100.31,22500.0,79.3071,79.3625,79.2992,79.3546,22500.0
2013-01-14 11:55:00,100.33,100.38,100.3,100.38,11600.0,79.3704,79.41,79.3467,79.41,11600.0
2013-01-14 12:00:00,100.39,100.42,100.35,100.41,11000.0,79.4179,79.4416,79.3862,79.4337,11000.0
2013-01-14 12:05:00,100.42,100.42,100.22,100.22,12200.0,79.4416,79.4416,79.2834,79.2834,12200.0
2013-01-14 12:10:00,100.23,100.26,100.18,100.19,12300.0,79.2913,79.315,79.2518,79.2597,12300.0
2013-01-14 12:15:00,100.19,100.2,100.11,100.14,10900.0,79.2597,79.2676,79.1964,79.2201,10900.0
2013-01-14 12:20:00,100.13,100.18,100.12,100.13,8500.0,79.2122,79.2518,79.2043,79.2122,8500.0
2013-01-14 12:25:00,100.14,100.21,100.14,100.2,13200.0,79.2201,79.2755,79.2201,79.2676,13200.0
2013-01-14 12:30:00,100.19,100.23,100.17,100.19,12700.0,79.2597,79.2913,79.2438,79.2597,12700.0
2013-01-14 12:35:00,100.2,100.2,100.12,100.13,13700.0,79.2676,79.2676,79.2043,79.2122,13700.0
2013-01-14 12:40:00,100.13,100.13,100.1,100.1,11100.0,79.2122,79.2122,79.1885,79.1885,11100.0
2013-01-14 12:45:00,100.11,100.11,100.03,100.04,11200.0,79.1964,79.1964,79.1331,79.141,11200.0
2013-01-14 12:50:00,100.04,100.06,99.95,99.98,41100.0,79.141,79.1568,79.0698,79.0935,41100.0
2013-01-14 12:55:00,99.98,99.99,99.9,99.95,17300.0,79.0935,79.1014,79.0302,79.0698,17300.0
2013-01-14 13:00:00,99.95,99.99,99.95,99.99,10600.0,79.0698,79.1014,79.0698,79.1014,10600.0
2013-01-14 13:05:00,99.99,99.99,99.97,99.98,8700.0,79.1014,79.1014,79.0856,79.0935,8700.0
2013-01-14 13:10:00,99.98,100.0,99.97,99.98,10900.0,79.0935,79.1094,79.0856,79.0935,10900.0
2013-01-14 13:15:00,99.98,100.0,99.98,99.99,26400.0,79.0935,79.1094,79.0935,79.1014,26400.0
2013-01-14 13:20:00,99.99,100.07,99.98,100.07,22300.0,79.1014,79.1647,79.0935,79.1647,22300.0
2013-01-14 13:25:00,100.09,100.12,100.07,100.11,17600.0,79.1806,79.2043,79.1647,79.1964,17600.0
2013-01-14 13:30:00,100.12,100.17,100.1,100.17,11600.0,79.2043,79.2438,79.1885,79.2438,11600.0
2013-01-14 13:35:00,100.17,100.2,100.17,100.18,10500.0,79.2438,79.2676,79.2438,79.2518,10500.0
2013-01-14 13:40:00,100.18,100.24,100.14,100.24,14400.0,79.2518,79.2992,79.2201,79.2992,14400.0
2013-01-14 13:45:00,100.24,100.26,100.2,100.22,23600.0,79.2992,79.315,79.2676,79.2834,23600.0
2013-01-14 13:50:00,100.22,100.24,100.16,100.23,18300.0,79.2834,79.2992,79.2359,79.2913,18300.0
2013-01-14 13:55:00,100.22,100.29,100.21,100.29,24100.0,79.2834,79.3388,79.2755,79.3388,24100.0
2013-01-14 14:00:00,100.28,100.31,100.2,100.31,24000.0,79.3309,79.3546,79.2676,79.3546,24000.0
2013-01-14 14:05:00,100.31,100.4,100.22,100.39,26000.0,79.3546,79.4258,79.2834,79.4179,26000.0
2013-01-14 14:10:00,100.38,100.4,100.27,100.28,14900.0,79.41,79.4258,79.323,79.3309,14900.0
2013-01-14 14:15:00,100.29,100.37,100.29,100.34,10100.0,79.3388,79.4021,79.3388,79.3783,10100.0
2013-01-14 14:20:00,100.34,100.37,100.26,100.32,23400.0,79.3783,79.4021,79.315,79.3625,23400.0
2013-01-14 14:25:00,100.31,100.34,100.26,100.3,11200.0,79.3546,79.3783,79.315,79.3467,11200.0
2013-01-14 14:30:00,100.3,100.36,100.29,100.3,26800.0,79.3467,79.3942,79.3388,79.3467,26800.0
2013-01-14 14:35:00,100.3,100.31,100.24,100.31,14600.0,79.3467,79.3546,79.2992,79.3546,14600.0
2013-01-14 14:40:00,100.3,100.4,100.28,100.39,7400.0,79.3467,79.4258,79.3309,79.4179,7400.0
2013-01-14 14:45:00,100.39,100.39,100.34,100.39,7600.0,79.4179,79.4179,79.3783,79.4179,7600.0
2013-01-14 14:50:00,100.38,100.41,100.28,100.28,20500.0,79.41,79.4337,79.3309,79.3309,20500.0
2013-01-14 14:55:00,100.28,100.32,100.28,100.3,10900.0,79.3309,79.3625,79.3309,79.3467,10900.0
2013-01-14 15:00:00,100.3,100.33,100.3,100.33,11800.0,79.3467,79.3704,79.3467,79.3704,11800.0
2013-01-14 15:05:00,100.32,100.33,100.31,100.33,13300.0,79.3625,79.3704,79.3546,79.3704,13300.0
2013-01-14 15:10:00,100.32,100.33,100.27,100.28,21100.0,79.3625,79.3704,79.323,79.3309,21100.0
2013-01-14 15:15:00,100.28,100.32,100.27,100.27,11100.0,79.3309,79.3625,79.323,79.323,11100.0
2013-01-14 15:20:00,100.28,100.29,100.26,100.27,14600.0,79.3309,79.3388,79.315,79.323,14600.0
2013-01-14 15:25:00,100.28,100.29,100.22,100.23,16600.0,79.3309,79.3388,79.2834,79.2913,16600.0
2013-01-14 15:30:00,100.24,100.25,100.15,100.17,28800.0,79.2992,79.3071,79.228,79.2438,28800.0
2013-01-14 15:35:00,100.17,100.19,100.06,100.19,19900.0,79.2438,79.2597,79.1568,79.2597,19900.0
2013-01-14 15:40:00,100.18,100.23,100.18,100.21,20300.0,79.2518,79.2913,79.2518,79.2755,20300.0
2013-01-14 15:45:00,100.2,100.37,100.17,100.29,103500.0,79.2676,79.4021,79.2438,79.3388,103500.0
2013-01-14 15:50:00,100.3,100.33,100.15,100.18,46800.0,79.3467,79.3704,79.228,79.2518,46800.0
2013-01-14 15:55:00,100.18,100.4,100.14,100.36,74300.0,79.2518,79.4258,79.2201,79.3942,74300.0
2013-01-15 09:30:00,99.85,100.13,99.81,100.1,57800.0,78.9907,79.2122,78.959,79.1885,57800.0
2013-01-15 09:35:00,100.11,100.26,100.07,100.15,22800.0,79.1964,79.315,79.1647,79.228,22800.0
2013-01-15 09:40:00,100.14,100.25,100.04,100.17,28500.0,79.2201,79.3071,79.141,79.2438,28500.0
2013-01-15 09:45:00,100.14,100.16,100.04,100.09,10200.0,79.2201,79.2359,79.141,79.1806,10200.0
2013-01-15 09:50:00,100.09,100.14,100.0,100.08,13400.0,79.1806,79.2201,79.1094,79.1726,13400.0
2013-01-15 09:55:00,100.08,100.23,100.06,100.21,6900.0,79.1726,79.2913,79.1568,79.2755,6900.0
2013-01-15 10:00:00,100.19,100.48,100.19,100.34,19200.0,79.2597,79.4891,79.2597,79.3783,19200.0
2013-01-15 10:05:00,100.35,100.71,100.34,100.65,33400.0,79.3862,79.671,79.3783,79.6236,33400.0
2013-01-15 10:10:00,100.65,100.65,100.51,100.64,32000.0,79.6236,79.6236,79.5128,79.6157,32000.0
2013-01-15 10:15:00,100.65,100.8,100.58,100.78,32000.0,79.6236,79.7422,79.5682,79.7264,32000.0
2013-01-15 10:20:00,100.79,100.85,100.7,100.7,27500.0,79.7343,79.7818,79.6631,79.6631,27500.0
2013-01-15 10:25:00,100.71,100.73,100.65,100.7,22200.0,79.671,79.6869,79.6236,79.6631,22200.0
2013-01-15 10:30:00,100.7,100.73,100.64,100.7,17800.0,79.6631,79.6869,79.6157,79.6631,17800.0
2013-01-15 10:35:00,100.71,100.81,100.66,100.81,14800.0,79.671,79.7501,79.6315,79.7501,14800.0
2013-01-15 10:40:00,100.8,100.84,100.68,100.7,17300.0,79.7422,79.7739,79.6473,79.6631,17300.0
2013-01-15 10:45:00,100.73,100.82,100.68,100.68,15200.0,79.6869,79.7581,79.6473,79.6473,15200.0
2013-01-15 10:50:00,100.67,100.8,100.64,100.79,34900.0,79.6394,79.7422,79.6157,79.7343,34900.0
2013-01-15 10:55:00,100.79,100.85,100.75,100.81,13300.0,79.7343,79.7818,79.7027,79.7501,13300.0
2013-01-15 11:00:00,100.8,100.81,100.68,100.72,15800.0,79.7422,79.7501,79.6473,79.6789,15800.0
2013-01-15 11:05:00,100.72,100.73,100.64,100.73,9100.0,79.6789,79.6869,79.6157,79.6869,9100.0
2013-01-15 11:10:00,100.74,100.8,100.72,100.79,15800.0,79.6948,79.7422,79.6789,79.7343,15800.0
2013-01-15 11:15:00,100.79,100.82,100.66,100.7,14500.0,79.7343,79.7581,79.6315,79.6631,14500.0
2013-01-15 11:20:00,100.69,100.78,100.66,100.76,10700.0,79.6552,79.7264,79.6315,79.7106,10700.0
2013-01-15 11:25:00,100.76,100.84,100.73,100.83,7400.0,79.7106,79.7739,79.6869,79.766,7400.0
2013-01-15 11:30:00,100.83,100.89,100.81,100.89,14900.0,79.766,79.8134,79.7501,79.8134,14900.0
2013-01-15 11:35:00,100.89,100.95,100.81,100.94,29200.0,79.8134,79.8609,79.7501,79.853,29200.0
2013-01-15 11:40:00,100.95,100.97,100.93,100.97,12200.0,79.8609,79.8767,79.8451,79.8767,12200.0
2013-01-15 11:45:00,100.96,101.03,100.94,101.03,11100.0,79.8688,79.9242,79.853,79.9242,11100.0
2013-01-15 11:50:00,101.01,101.05,100.95,100.97,10400.0,79.9084,79.94,79.8609,79.8767,10400.0
2013-01-15 11:55:00,100.97,100.98,100.84,100.85,8100.0,79.8767,79.8846,79.7739,79.7818,8100.0
2013-01-15 12:00:00,100.85,100.87,100.79,100.79,11600.0,79.7818,79.7976,79.7343,79.7343,11600.0
2013-01-15 12:05:00,100.81,100.94,100.81,100.94,14700.0,79.7501,79.853,79.7501,79.853,14700.0
2013-01-15 12:10:00,100.93,101.1,100.93,101.1,25900.0,79.8451,79.9796,79.8451,79.9796,25900.0
2013-01-15 12:15:00,101.09,101.24,101.09,101.24,14700.0,79.9716,80.0903,79.9716,80.0903,14700.0
2013-01-15 12:20:00,101.23,101.39,101.19,101.38,69300.0,80.0824,80.209,80.0508,80.2011,69300.0
2013-01-15 12:25:00,101.38,101.42,101.31,101.41,27600.0,80.2011,80.2327,80.1457,80.2248,27600.0
2013-01-15 12:30:00,101.41,101.48,101.41,101.48,16200.0,80.2248,80.2802,80.2248,80.2802,16200.0
2013-01-15 12:35:00,101.47,101.52,101.37,101.41,34000.0,80.2723,80.3118,80.1932,80.2248,34000.0
2013-01-15 12:40:00,101.36,101.42,101.33,101.42,17000.0,80.1852,80.2327,80.1615,80.2327,17000.0
2013-01-15 12:45:00,101.42,101.43,101.34,101.35,18000.0,80.2327,80.2406,80.1694,80.1773,18000.0
2013-01-15 12:50:00,101.34,101.4,101.29,101.29,7600.0,80.1694,80.2169,80.1299,80.1299,7600.0
2013-01-15 12:55:00,101.28,101.34,101.26,101.27,9000.0,80.122,80.1694,80.1061,80.114,9000.0
2013-01-15 13:00:00,101.28,101.29,101.1,101.1,31400.0,80.122,80.1299,79.9796,79.9796,31400.0
2013-01-15 13:05:00,101.11,101.11,101.02,101.02,13300.0,79.9875,79.9875,79.9163,79.9163,13300.0
2013-01-15 13:10:00,101.01,101.05,100.98,101.0,13900.0,79.9084,79.94,79.8846,79.9005,13900.0
2013-01-15 13:15:00,101.0,101.05,100.99,101.05,21500.0,79.9005,79.94,79.8925,79.94,21500.0
2013-01-15 13:20:00,101.04,101.04,100.93,100.97,15900.0,79.9321,79.9321,79.8451,79.8767,15900.0
2013-01-15 13:25:00,100.96,101.0,100.93,100.96,14300.0,79.8688,79.9005,79.8451,79.8688,14300.0
2013-01-15 13:30:00,100.96,100.98,100.92,100.93,9800.0,79.8688,79.8846,79.8372,79.8451,9800.0
2013-01-15 13:35:00,100.93,101.0,100.93,100.99,8700.0,79.8451,79.9005,79.8451,79.8925,8700.0
2013-01-15 13:40:00,101.0,101.01,100.97,100.99,11400.0,79.9005,79.9084,79.8767,79.8925,11400.0
2013-01-15 13:45:00,100.99,101.02,100.96,100.96,20000.0,79.8925,79.9163,79.8688,79.8688,20000.0
2013-01-15 13:50:00,100.95,101.01,100.94,100.98,30200.0,79.8609,79.9084,79.853,79.8846,30200.0
2013-01-15 13:55:00,100.97,101.01,100.9,100.97,27600.0,79.8767,79.9084,79.8213,79.8767,27600.0
2013-01-15 14:00:00,100.99,101.01,100.91,100.91,27100.0,79.8925,79.9084,79.8293,79.8293,27100.0
2013-01-15 14:05:00,100.9,100.92,100.84,100.87,12000.0,79.8213,79.8372,79.7739,79.7976,12000.0
2013-01-15 14:10:00,100.87,100.92,100.85,100.87,7200.0,79.7976,79.8372,79.7818,79.7976,7200.0
2013-01-15 14:15:00,100.87,100.9,100.84,100.86,8900.0,79.7976,79.8213,79.7739,79.7897,8900.0
2013-01-15 14:20:00,100.83,100.86,100.79,100.84,12400.0,79.766,79.7897,79.7343,79.7739,12400.0
2013-01-15 14:25:00,100.84,100.9,100.84,100.85,10100.0,79.7739,79.8213,79.7739,79.7818,10100.0
2013-01-15 14:30:00,100.85,100.93,100.84,100.93,11500.0,79.7818,79.8451,79.7739,79.8451,11500.0
2013-01-15 14:35:00,100.93,100.94,100.92,100.94,7600.0,79.8451,79.853,79.8372,79.853,7600.0
2013-01-15 14:40:00,100.94,100.97,100.91,100.95,11000.0,79.853,79.8767,79.8293,79.8609,11000.0
2013-01-15 14:45:00,100.95,101.07,100.94,101.06,10800.0,79.8609,79.9558,79.853,79.9479,10800.0
2013-01-15 14:50:00,101.06,101.11,101.02,101.02,14200.0,79.9479,79.9875,79.9163,79.9163,14200.0
2013-01-15 14:55:00,101.03,101.15,101.03,101.13,39600.0,79.9242,80.0191,79.9242,80.0033,39600.0
2013-01-15 15:00:00,101.15,101.2,101.09,101.11,29600.0,80.0191,80.0587,79.9716,79.9875,29600.0
2013-01-15 15:05:00,101.08,101.22,101.06,101.22,36800.0,79.9637,80.0745,79.9479,80.0745,36800.0
2013-01-15 15:10:00,101.22,101.27,101.19,101.23,13200.0,80.0745,80.114,80.0508,80.0824,13200.0
2013-01-15 15:15:00,101.23,101.25,101.18,101.19,25300.0,80.0824,80.0982,80.0428,80.0508,25300.0
2013-01-15 15:20:00,101.18,101.22,101.14,101.22,39100.0,80.0428,80.0745,80.0112,80.0745,39100.0
2013-01-15 15:25:00,101.21,101.29,101.2,101.29,26900.0,80.0666,80.1299,80.0587,80.1299,26900.0
2013-01-15 15:30:00,101.29,101.33,101.23,101.25,56500.0,80.1299,80.1615,80.0824,80.0982,56500.0
2013-01-15 15:35:00,101.25,101.29,101.19,101.19,28800.0,80.0982,80.1299,80.0508,80.0508,28800.0
2013-01-15 15:40:00,101.2,101.28,101.19,101.28,13200.0,80.0587,80.122,80.0508,80.122,13200.0
2013-01-15 15:45:00,101.28,101.29,101.14,101.15,25700.0,80.122,80.1299,80.0112,80.0191,25700.0
2013-01-15 15:50:00,101.16,101.16,101.09,101.15,26600.0,80.027,80.027,79.9716,80.0191,26600.0
2013-01-15 15:55:00,101.14,101.2,101.09,101.14,47600.0,80.0112,80.0587,79.9716,80.0112,47600.0
2013-01-16 09:30:00,100.74,101.0,100.65,100.7,41600.0,79.6948,79.9005,79.6236,79.6631,41600.0
2013-01-16 09:35:00,100.68,101.03,100.68,100.77,34200.0,79.6473,79.9242,79.6473,79.7185,34200.0
2013-01-16 09:40:00,100.78,101.15,100.78,101.11,17300.0,79.7264,80.0191,79.7264,79.9875,17300.0
2013-01-16 09:45:00,101.13,101.23,101.13,101.19,4300.0,80.0033,80.0824,80.0033,80.0508,4300.0
2013-01-16 09:50:00,101.22,101.29,101.09,101.12,13200.0,80.0745,80.1299,79.9716,79.9954,13200.0
2013-01-16 09:55:00,101.14,101.2,101.08,101.14,4100.0,80.0112,80.0587,79.9637,80.0112,4100.0
2013-01-16 10:00:00,101.15,101.23,101.03,101.04,13400.0,80.0191,80.0824,79.9242,79.9321,13400.0
2013-01-16 10:05:00,101.06,101.11,101.06,101.06,7200.0,79.9479,79.9875,79.9479,79.9479,7200.0
2013-01-16 10:10:00,101.07,101.09,100.98,101.0,8100.0,79.9558,79.9716,79.8846,79.9005,8100.0
2013-01-16 10:15:00,100.99,101.02,100.98,100.99,8800.0,79.8925,79.9163,79.8846,79.8925,8800.0
2013-01-16 10:20:00,101.01,101.14,101.01,101.07,8800.0,79.9084,80.0112,79.9084,79.9558,8800.0
2013-01-16 10:25:00,101.07,101.13,101.06,101.12,7800.0,79.9558,80.0033,79.9479,79.9954,7800.0
2013-01-16 10:30:00,101.16,101.21,101.1,101.21,17000.0,80.027,80.0666,79.9796,80.0666,17000.0
2013-01-16 10:35:00,101.22,101.25,101.17,101.2,10400.0,80.0745,80.0982,80.0349,80.0587,10400.0
2013-01-16 10:40:00,101.19,101.22,101.18,101.19,21300.0,80.0508,80.0745,80.0428,80.0508,21300.0
2013-01-16 10:45:00,101.18,101.22,101.18,101.21,7500.0,80.0428,80.0745,80.0428,80.0666,7500.0
2013-01-16 10:50:00,101.21,101.24,101.16,101.21,5600.0,80.0666,80.0903,80.027,80.0666,5600.0
2013-01-16 10:55:00,101.21,101.23,101.12,101.12,6200.0,80.0666,80.0824,79.9954,79.9954,6200.0
2013-01-16 11:00:00,101.12,101.18,101.1,101.18,4100.0,79.9954,80.0428,79.9796,80.0428,4100.0
2013-01-16 11:05:00,101.15,101.24,101.14,101.21,7900.0,80.0191,80.0903,80.0112,80.0666,7900.0
2013-01-16 11:10:00,101.22,101.25,101.21,101.22,3300.0,80.0745,80.0982,80.0666,80.0745,3300.0
2013-01-16 11:15:00,101.22,101.29,101.21,101.22,11900.0,80.0745,80.1299,80.0666,80.0745,11900.0
2013-01-16 11:20:00,101.22,101.3,101.22,101.28,6600.0,80.0745,80.1378,80.0745,80.122,6600.0
2013-01-16 11:25:00,101.29,101.32,101.24,101.24,8900.0,80.1299,80.1536,80.0903,80.0903,8900.0
2013-01-16 11:30:00,101.25,101.25,101.22,101.24,11500.0,80.0982,80.0982,80.0745,80.0903,11500.0
2013-01-16 11:35:00,101.24,101.3,101.24,101.29,5500.0,80.0903,80.1378,80.0903,80.1299,5500.0
2013-01-16 11:40:00,101.29,101.32,101.29,101.29,5700.0,80.1299,80.1536,80.1299,80.1299,5700.0
2013-01-16 11:45:00,101.3,101.34,101.28,101.29,7100.0,80.1378,80.1694,80.122,80.1299,7100.0
2013-01-16 11:50:00,101.29,101.34,101.27,101.3,3500.0,80.1299,80.1694,80.114,80.1378,3500.0
2013-01-16 11:55:00,101.29,101.3,101.26,101.27,11200.0,80.1299,80.1378,80.1061,80.114,11200.0
2013-01-16 12:00:00,101.28,101.35,101.28,101.34,8800.0,80.122,80.1773,80.122,80.1694,8800.0
2013-01-16 12:05:00,101.34,101.36,101.33,101.35,8000.0,80.1694,80.1852,80.1615,80.1773,8000.0
2013-01-16 12:10:00,101.35,101.36,101.26,101.26,9500.0,80.1773,80.1852,80.1061,80.1061,9500.0
2013-01-16 12:15:00,101.26,101.29,101.21,101.21,5600.0,80.1061,80.1299,80.0666,80.0666,5600.0
2013-01-16 12:20:00,101.21,101.22,101.15,101.16,8900.0,80.0666,80.0745,80.0191,80.027,8900.0
2013-01-16 12:25:00,101.15,101.21,101.15,101.17,4200.0,80.0191,80.0666,80.0191,80.0349,4200.0
2013-01-16 12:30:00,101.17,101.17,101.13,101.15,9100.0,80.0349,80.0349,80.0033,80.0191,9100.0
2013-01-16 12:35:00,101.17,101.25,101.16,101.23,6600.0,80.0349,80.0982,80.027,80.0824,6600.0
2013-01-16 12:40:00,101.24,101.24,101.15,101.18,6300.0,80.0903,80.0903,80.0191,80.0428,6300.0
2013-01-16 12:45:00,101.17,101.23,101.16,101.23,5800.0,80.0349,80.0824,80.027,80.0824,5800.0
2013-01-16 12:50:00,101.23,101.26,101.18,101.19,8400.0,80.0824,80.1061,80.0428,80.0508,8400.0
2013-01-16 12:55:00,101.2,101.22,101.15,101.2,7700.0,80.0587,80.0745,80.0191,80.0587,7700.0
2013-01-16 13:00:00,101.2,101.2,101.16,101.17,7700.0,80.0587,80.0587,80.027,80.0349,7700.0
2013-01-16 13:05:00,101.2,101.29,101.2,101.27,8200.0,80.0587,80.1299,80.0587,80.114,8200.0
2013-01-16 13:10:00,101.26,101.26,101.18,101.2,7900.0,80.1061,80.1061,80.0428,80.0587,7900.0
2013-01-16 13:15:00,101.2,101.23,101.17,101.18,4500.0,80.0587,80.0824,80.0349,80.0428,4500.0
2013-01-16 13:20:00,101.2,101.21,101.15,101.18,5300.0,80.0587,80.0666,80.0191,80.0428,5300.0
2013-01-16 13:25:00,101.19,101.2,101.17,101.19,7200.0,80.0508,80.0587,80.0349,80.0508,7200.0
2013-01-16 13:30:00,101.2,101.29,101.19,101.26,9800.0,80.0587,80.1299,80.0508,80.1061,9800.0
2013-01-16 13:35:00,101.28,101.32,101.27,101.32,4400.0,80.122,80.1536,80.114,80.1536,4400.0
2013-01-16 13:40:00,101.33,101.38,101.31,101.34,3200.0,80.1615,80.2011,80.1457,80.1694,3200.0
2013-01-16 13:45:00,101.35,101.36,101.32,101.34,7200.0,80.1773,80.1852,80.1536,80.1694,7200.0
2013-01-16 13:50:00,101.35,101.35,101.31,101.31,8700.0,80.1773,80.1773,80.1457,80.1457,8700.0
2013-01-16 13:55:00,101.32,101.35,101.31,101.32,5100.0,80.1536,80.1773,80.1457,80.1536,5100.0
2013-01-16 14:00:00,101.32,101.39,101.31,101.39,6500.0,80.1536,80.209,80.1457,80.209,6500.0
2013-01-16 14:05:00,101.39,101.39,101.32,101.33,5800.0,80.209,80.209,80.1536,80.1615,5800.0
2013-01-16 14:10:00,101.34,101.37,101.33,101.37,8300.0,80.1694,80.1932,80.1615,80.1932,8300.0
2013-01-16 14:15:00,101.37,101.43,101.36,101.43,6100.0,80.1932,80.2406,80.1852,80.2406,6100.0
2013-01-16 14:20:00,101.43,101.5,101.43,101.46,7200.0,80.2406,80.296,80.2406,80.2644,7200.0
2013-01-16 14:25:00,101.47,101.48,101.43,101.45,19900.0,80.2723,80.2802,80.2406,80.2564,19900.0
2013-01-16 14:30:00,101.48,101.55,101.46,101.54,17200.0,80.2802,80.3356,80.2644,80.3276,17200.0
2013-01-16 14:35:00,101.54,101.55,101.46,101.48,6700.0,80.3276,80.3356,80.2644,80.2802,6700.0
2013-01-16 14:40:00,101.48,101.55,101.45,101.55,5100.0,80.2802,80.3356,80.2564,80.3356,5100.0
2013-01-16 14:45:00,101.55,101.55,101.49,101.5,4500.0,80.3356,80.3356,80.2881,80.296,4500.0
2013-01-16 14:50:00,101.49,101.49,101.44,101.47,4800.0,80.2881,80.2881,80.2485,80.2723,4800.0
2013-01-16 14:55:00,101.46,101.52,101.44,101.52,12500.0,80.2644,80.3118,80.2485,80.3118,12500.0
2013-01-16 15:00:00,101.51,101.58,101.5,101.55,15700.0,80.3039,80.3593,80.296,80.3356,15700.0
2013-01-16 15:05:00,101.56,101.56,101.51,101.53,16400.0,80.3435,80.3435,80.3039,80.3197,16400.0
2013-01-16 15:10:00,101.53,101.56,101.52,101.55,11800.0,80.3197,80.3435,80.3118,80.3356,11800.0
2013-01-16 15:15:00,101.54,101.55,101.49,101.49,6000.0,80.3276,80.3356,80.2881,80.2881,6000.0
2013-01-16 15:20:00,101.48,101.49,101.42,101.46,14300.0,80.2802,80.2881,80.2327,80.2644,14300.0
2013-01-16 15:25:00,101.45,101.47,101.41,101.42,12900.0,80.2564,80.2723,80.2248,80.2327,12900.0
2013-01-16 15:30:00,101.42,101.5,101.42,101.5,24100.0,80.2327,80.296,80.2327,80.296,24100.0
2013-01-16 15:35:00,101.49,101.54,101.48,101.54,13500.0,80.2881,80.3276,80.2802,80.3276,13500.0
2013-01-16 15:40:00,101.53,101.57,101.53,101.55,26000.0,80.3197,80.3514,80.3197,80.3356,26000.0
2013-01-16 15:45:00,101.55,101.61,101.53,101.59,21600.0,80.3356,80.383,80.3197,80.3672,21600.0
2013-01-16 15:50:00,101.59,101.61,101.53,101.54,51500.0,80.3672,80.383,80.3197,80.3276,51500.0
2013-01-16 15:55:00,101.54,101.54,101.45,101.49,99600.0,80.3276,80.3276,80.2564,80.2881,99600.0
2013-01-17 09:30:00,101.64,101.75,101.24,101.31,127400.0,80.4068,80.4938,80.0903,80.1457,127400.0
2013-01-17 09:35:00,101.24,101.52,101.14,101.18,47400.0,80.0903,80.3118,80.0112,80.0428,47400.0
2013-01-17 09:40:00,101.18,101.22,101.07,101.16,37000.0,80.0428,80.0745,79.9558,80.027,37000.0
2013-01-17 09:45:00,101.17,101.3,101.1,101.24,25800.0,80.0349,80.1378,79.9796,80.0903,25800.0
2013-01-17 09:50:00,101.22,101.32,101.17,101.22,25200.0,80.0745,80.1536,80.0349,80.0745,25200.0
2013-01-17 09:55:00,101.21,101.4,101.19,101.37,49200.0,80.0666,80.2169,80.0508,80.1932,49200.0
2013-01-17 10:00:00,101.33,101.33,101.07,101.12,123200.0,80.1615,80.1615,79.9558,79.9954,123200.0
2013-01-17 10:05:00,101.1,101.41,101.1,101.36,72000.0,79.9796,80.2248,79.9796,80.1852,72000.0
2013-01-17 10:10:00,101.37,101.59,101.35,101.45,113200.0,80.1932,80.3672,80.1773,80.2564,113200.0
2013-01-17 10:15:00,101.45,101.59,101.35,101.39,91000.0,80.2564,80.3672,80.1773,80.209,91000.0
2013-01-17 10:20:00,101.37,101.47,101.36,101.38,49200.0,80.1932,80.2723,80.1852,80.2011,49200.0
2013-01-17 10:25:00,101.38,101.59,101.36,101.51,48400.0,80.2011,80.3672,80.1852,80.3039,48400.0
2013-01-17 10:30:00,101.51,101.57,101.51,101.54,25600.0,80.3039,80.3514,80.3039,80.3276,25600.0
2013-01-17 10:35:00,101.55,101.6,101.54,101.54,26400.0,80.3356,80.3751,80.3276,80.3276,26400.0
2013-01-17 10:40:00,101.55,101.57,101.32,101.32,85600.0,80.3356,80.3514,80.1536,80.1536,85600.0
2013-01-17 10:45:00,101.32,101.34,101.15,101.17,104200.0,80.1536,80.1694,80.0191,80.0349,104200.0
2013-01-17 10:50:00,101.17,101.17,101.05,101.08,51200.0,80.0349,80.0349,79.94,79.9637,51200.0
2013-01-17 10:55:00,101.09,101.24,101.02,101.2,57200.0,79.9716,80.0903,79.9163,80.0587,57200.0
2013-01-17 11:00:00,101.2,101.38,101.18,101.38,34400.0,80.0587,80.2011,80.0428,80.2011,34400.0
2013-01-17 11:05:00,101.4,101.48,101.33,101.34,41800.0,80.2169,80.2802,80.1615,80.1694,41800.0
2013-01-17 11:10:00,101.36,101.41,101.32,101.35,19400.0,80.1852,80.2248,80.1536,80.1773,19400.0
2013-01-17 11:15:00,101.35,101.38,101.24,101.3,28600.0,80.1773,80.2011,80.0903,80.1378,28600.0
2013-01-17 11:20:00,101.29,101.37,101.29,101.34,30600.0,80.1299,80.1932,80.1299,80.1694,30600.0
2013-01-17 11:25:00,101.34,101.38,101.27,101.36,30800.0,80.1694,80.2011,80.114,80.1852,30800.0
2013-01-17 11:30:00,101.36,101.38,101.25,101.32,40600.0,80.1852,80.2011,80.0982,80.1536,40600.0
2013-01-17 11:35:00,101.32,101.35,101.24,101.27,29800.0,80.1536,80.1773,80.0903,80.114,29800.0
2013-01-17 11:40:00,101.28,101.3,101.27,101.28,23600.0,80.122,80.1378,80.114,80.122,23600.0
2013-01-17 11:45:00,101.27,101.3,101.23,101.27,22800.0,80.114,80.1378,80.0824,80.114,22800.0
2013-01-17 11:50:00,101.3,101.31,101.22,101.29,32400.0,80.1378,80.1457,80.0745,80.1299,32400.0
2013-01-17 11:55:00,101.3,101.3,101.22,101.25,21400.0,80.1378,80.1378,80.0745,80.0982,21400.0
2013-01-17 12:00:00,101.26,101.28,101.22,101.23,18600.0,80.1061,80.122,80.0745,80.0824,18600.0
2013-01-17 12:05:00,101.24,101.24,101.2,101.23,24200.0,80.0903,80.0903,80.0587,80.0824,24200.0
2013-01-17 12:10:00,101.22,101.25,101.2,101.25,29400.0,80.0745,80.0982,80.0587,80.0982,29400.0
2013-01-17 12:15:00,101.25,101.35,101.25,101.34,27600.0,80.0982,80.1773,80.0982,80.1694,27600.0
2013-01-17 12:20:00,101.34,101.4,101.32,101.38,38400.0,80.1694,80.2169,80.1536,80.2011,38400.0
2013-01-17 12:25:00,101.37,101.39,101.33,101.35,51200.0,80.1932,80.209,80.1615,80.1773,51200.0
2013-01-17 12:30:00,101.35,101.38,101.32,101.35,29200.0,80.1773,80.2011,80.1536,80.1773,29200.0
2013-01-17 12:35:00,101.35,101.41,101.34,101.35,25400.0,80.1773,80.2248,80.1694,80.1773,25400.0
2013-01-17 12:40:00,101.34,101.35,101.28,101.33,16400.0,80.1694,80.1773,80.122,80.1615,16400.0
2013-01-17 12:45:00,101.33,101.35,101.3,101.33,18200.0,80.1615,80.1773,80.1378,80.1615,18200.0
2013-01-17 12:50:00,101.34,101.37,101.31,101.33,34000.0,80.1694,80.1932,80.1457,80.1615,34000.0
2013-01-17 12:55:00,101.33,101.36,101.31,101.34,14600.0,80.1615,80.1852,80.1457,80.1694,14600.0
2013-01-17 13:00:00,101.34,101.34,101.31,101.34,26200.0,80.1694,80.1694,80.1457,80.1694,26200.0
2013-01-17 13:05:00,101.34,101.34,101.27,101.27,17200.0,80.1694,80.1694,80.114,80.114,17200.0
2013-01-17 13:10:00,101.3,101.3,101.26,101.27,18000.0,80.1378,80.1378,80.1061,80.114,18000.0
2013-01-17 13:15:00,101.28,101.29,101.24,101.28,67800.0,80.122,80.1299,80.0903,80.122,67800.0
2013-01-17 13:20:00,101.27,101.28,101.2,101.22,33600.0,80.114,80.122,80.0587,80.0745,33600.0
2013-01-17 13:25:00,101.22,101.22,101.11,101.13,30800.0,80.0745,80.0745,79.9875,80.0033,30800.0
2013-01-17 13:30:00,101.12,101.14,101.08,101.09,50800.0,79.9954,80.0112,79.9637,79.9716,50800.0
2013-01-17 13:35:00,101.1,101.12,101.09,101.11,29400.0,79.9796,79.9954,79.9716,79.9875,29400.0
2013-01-17 13:40:00,101.11,101.14,101.1,101.11,28600.0,79.9875,80.0112,79.9796,79.9875,28600.0
2013-01-17 13:45:00,101.11,101.13,101.1,101.1,40200.0,79.9875,80.0033,79.9796,79.9796,40200.0
2013-01-17 13:50:00,101.1,101.15,101.1,101.13,34800.0,79.9796,80.0191,79.9796,80.0033,34800.0
2013-01-17 13:55:00,101.13,101.19,101.1,101.17,41800.0,80.0033,80.0508,79.9796,80.0349,41800.0
2013-01-17 14:00:00,101.19,101.4,101.18,101.4,40600.0,80.0508,80.2169,80.0428,80.2169,40600.0
2013-01-17 14:05:00,101.4,101.49,101.4,101.43,32600.0,80.2169,80.2881,80.2169,80.2406,32600.0
2013-01-17 14:10:00,101.43,101.43,101.37,101.41,36600.0,80.2406,80.2406,80.1932,80.2248,36600.0
2013-01-17 14:15:00,101.41,101.41,101.38,101.38,51200.0,80.2248,80.2248,80.2011,80.2011,51200.0
2013-01-17 14:20:00,101.38,101.41,101.35,101.35,48200.0,80.2011,80.2248,80.1773,80.1773,48200.0
2013-01-17 14:25:00,101.35,101.39,101.29,101.37,105400.0,80.1773,80.209,80.1299,80.1932,105400.0
2013-01-17 14:30:00,101.36,101.4,101.31,101.33,35400.0,80.1852,80.2169,80.1457,80.1615,35400.0
2013-01-17 14:35:00,101.34,101.35,101.3,101.3,35600.0,80.1694,80.1773,80.1378,80.1378,35600.0
2013-01-17 14:40:00,101.31,101.33,101.27,101.28,29200.0,80.1457,80.1615,80.114,80.122,29200.0
2013-01-17 14:45:00,101.27,101.35,101.27,101.3,29600.0,80.114,80.1773,80.114,80.1378,29600.0
2013-01-17 14:50:00,101.3,101.34,101.28,101.28,34000.0,80.1378,80.1694,80.122,80.122,34000.0
2013-01-17 14:55:00,101.27,101.3,101.23,101.27,23200.0,80.114,80.1378,80.0824,80.114,23200.0
2013-01-17 15:00:00,101.28,101.36,101.1,101.25,146600.0,80.122,80.1852,79.9796,80.0982,146600.0
2013-01-17 15:05:00,101.26,101.29,101.19,101.2,73800.0,80.1061,80.1299,80.0508,80.0587,73800.0
2013-01-17 15:10:00,101.2,101.21,101.19,101.19,50000.0,80.0587,80.0666,80.0508,80.0508,50000.0
2013-01-17 15:15:00,101.2,101.21,101.15,101.16,36400.0,80.0587,80.0666,80.0191,80.027,36400.0
2013-01-17 15:20:00,101.15,101.16,101.03,101.05,53000.0,80.0191,80.027,79.9242,79.94,53000.0
2013-01-17 15:25:00,101.04,101.11,101.0,101.11,59400.0,79.9321,79.9875,79.9005,79.9875,59400.0
2013-01-17 15:30:00,101.11,101.19,101.07,101.19,65800.0,79.9875,80.0508,79.9558,80.0508,65800.0
2013-01-17 15:35:00,101.19,101.21,101.11,101.17,81600.0,80.0508,80.0666,79.9875,80.0349,81600.0
2013-01-17 15:40:00,101.17,101.25,101.15,101.15,62200.0,80.0349,80.0982,80.0191,80.0191,62200.0
2013-01-17 15:45:00,101.15,101.15,100.99,101.07,120600.0,80.0191,80.0191,79.8925,79.9558,120600.0
2013-01-17 15:50:00,101.06,101.06,100.98,101.01,136600.0,79.9479,79.9479,79.8846,79.9084,136600.0
2013-01-17 15:55:00,101.0,101.09,100.96,100.96,200400.0,79.9005,79.9716,79.8688,79.8688,200400.0
2013-01-18 09:30:00,100.98,101.21,100.85,100.9,941600.0,79.8846,80.0666,79.7818,79.8213,941600.0
2013-01-18 09:35:00,101.0,101.13,100.97,101.04,53200.0,79.9005,80.0033,79.8767,79.9321,53200.0
2013-01-18 09:40:00,101.01,101.04,100.88,100.92,31800.0,79.9084,79.9321,79.8055,79.8372,31800.0
2013-01-18 09:45:00,100.92,100.93,100.83,100.86,55800.0,79.8372,79.8451,79.766,79.7897,55800.0
2013-01-18 09:50:00,100.86,100.94,100.79,100.81,55400.0,79.7897,79.853,79.7343,79.7501,55400.0
2013-01-18 09:55:00,100.84,100.99,100.8,100.99,60600.0,79.7739,79.8925,79.7422,79.8925,60600.0
2013-01-18 10:00:00,100.99,101.16,100.99,101.1,79800.0,79.8925,80.027,79.8925,79.9796,79800.0
2013-01-18 10:05:00,101.07,101.07,100.88,100.94,47600.0,79.9558,79.9558,79.8055,79.853,47600.0
2013-01-18 10:10:00,100.94,100.94,100.83,100.91,55200.0,79.853,79.853,79.766,79.8293,55200.0
2013-01-18 10:15:00,100.9,100.91,100.86,100.91,40200.0,79.8213,79.8293,79.7897,79.8293,40200.0
2013-01-18 10:20:00,100.89,100.91,100.84,100.87,42200.0,79.8134,79.8293,79.7739,79.7976,42200.0
2013-01-18 10:25:00,100.87,100.9,100.82,100.83,38200.0,79.7976,79.8213,79.7581,79.766,38200.0
2013-01-18 10:30:00,100.84,100.86,100.79,100.81,32000.0,79.7739,79.7897,79.7343,79.7501,32000.0
2013-01-18 10:35:00,100.82,100.89,100.8,100.84,33400.0,79.7581,79.8134,79.7422,79.7739,33400.0
2013-01-18 10:40:00,100.84,100.85,100.78,100.83,35000.0,79.7739,79.7818,79.7264,79.766,35000.0
2013-01-18 10:45:00,100.82,100.82,100.79,100.81,32400.0,79.7581,79.7581,79.7343,79.7501,32400.0
2013-01-18 10:50:00,100.81,100.81,100.68,100.72,35400.0,79.7501,79.7501,79.6473,79.6789,35400.0
2013-01-18 10:55:00,100.75,100.81,100.75,100.79,24600.0,79.7027,79.7501,79.7027,79.7343,24600.0
2013-01-18 11:00:00,100.78,100.81,100.62,100.72,37000.0,79.7264,79.7501,79.5998,79.6789,37000.0
2013-01-18 11:05:00,100.71,100.72,100.67,100.68,25400.0,79.671,79.6789,79.6394,79.6473,25400.0
2013-01-18 11:10:00,100.68,100.68,100.64,100.66,24000.0,79.6473,79.6473,79.6157,79.6315,24000.0
2013-01-18 11:15:00,100.63,100.78,100.63,100.78,40000.0,79.6077,79.7264,79.6077,79.7264,40000.0
2013-01-18 11:20:00,100.78,100.86,100.78,100.84,35000.0,79.7264,79.7897,79.7264,79.7739,35000.0
2013-01-18 11:25:00,100.82,100.84,100.81,100.83,22400.0,79.7581,79.7739,79.7501,79.766,22400.0
2013-01-18 11:30:00,100.82,100.84,100.75,100.83,28600.0,79.7581,79.7739,79.7027,79.766,28600.0
2013-01-18 11:35:00,100.82,100.87,100.82,100.86,28800.0,79.7581,79.7976,79.7581,79.7897,28800.0
2013-01-18 11:40:00,100.86,100.87,100.81,100.82,27000.0,79.7897,79.7976,79.7501,79.7581,27000.0
2013-01-18 11:45:00,100.83,100.83,100.7,100.8,36000.0,79.766,79.766,79.6631,79.7422,36000.0
2013-01-18 11:50:00,100.79,100.9,100.79,100.87,22600.0,79.7343,79.8213,79.7343,79.7976,22600.0
2013-01-18 11:55:00,100.86,100.92,100.8,100.91,29400.0,79.7897,79.8372,79.7422,79.8293,29400.0
2013-01-18 12:00:00,100.91,101.0,100.9,100.99,19400.0,79.8293,79.9005,79.8213,79.8925,19400.0
2013-01-18 12:05:00,101.0,101.0,100.94,100.95,38000.0,79.9005,79.9005,79.853,79.8609,38000.0
2013-01-18 12:10:00,100.95,100.97,100.95,100.96,21000.0,79.8609,79.8767,79.8609,79.8688,21000.0
2013-01-18 12:15:00,100.95,100.95,100.88,100.89,32800.0,79.8609,79.8609,79.8055,79.8134,32800.0
2013-01-18 12:20:00,100.87,100.91,100.86,100.88,13200.0,79.7976,79.8293,79.7897,79.8055,13200.0
2013-01-18 12:25:00,100.89,100.91,100.89,100.91,15400.0,79.8134,79.8293,79.8134,79.8293,15400.0
2013-01-18 12:30:00,100.89,100.92,100.89,100.92,18400.0,79.8134,79.8372,79.8134,79.8372,18400.0
2013-01-18 12:35:00,100.91,100.93,100.9,100.91,29600.0,79.8293,79.8451,79.8213,79.8293,29600.0
2013-01-18 12:40:00,100.91,100.96,100.9,100.96,26400.0,79.8293,79.8688,79.8213,79.8688,26400.0
2013-01-18 12:45:00,100.96,100.98,100.92,100.96,33400.0,79.8688,79.8846,79.8372,79.8688,33400.0
2013-01-18 12:50:00,100.96,101.2,100.9,100.9,116200.0,79.8688,80.0587,79.8213,79.8213,116200.0
2013-01-18 12:55:00,100.9,101.06,100.85,101.05,36400.0,79.8213,79.9479,79.7818,79.94,36400.0
2013-01-18 13:00:00,101.08,101.2,101.08,101.19,35200.0,79.9637,80.0587,79.9637,80.0508,35200.0
2013-01-18 13:05:00,101.19,101.3,101.18,101.28,24400.0,80.0508,80.1378,80.0428,80.122,24400.0
2013-01-18 13:10:00,101.29,101.34,101.26,101.29,19200.0,80.1299,80.1694,80.1061,80.1299,19200.0
2013-01-18 13:15:00,101.28,101.41,101.25,101.35,61000.0,80.122,80.2248,80.0982,80.1773,61000.0
2013-01-18 13:20:00,101.36,101.39,101.22,101.22,27000.0,80.1852,80.209,80.0745,80.0745,27000.0
2013-01-18 13:25:00,101.23,101.24,101.15,101.17,24600.0,80.0824,80.0903,80.0191,80.0349,24600.0
2013-01-18 13:30:00,101.17,101.17,101.11,101.11,26400.0,80.0349,80.0349,79.9875,79.9875,26400.0
2013-01-18 13:35:00,101.11,101.18,101.11,101.18,17800.0,79.9875,80.0428,79.9875,80.0428,17800.0
2013-01-18 13:40:00,101.17,101.26,101.17,101.24,18200.0,80.0349,80.1061,80.0349,80.0903,18200.0
2013-01-18 13:45:00,101.25,101.28,101.22,101.22,13800.0,80.0982,80.122,80.0745,80.0745,13800.0
2013-01-18 13:50:00,101.22,101.24,101.16,101.21,33400.0,80.0745,80.0903,80.027,80.0666,33400.0
2013-01-18 13:55:00,101.22,101.22,101.16,101.16,19200.0,80.0745,80.0745,80.027,80.027,19200.0
2013-01-18 14:00:00,101.18,101.19,101.15,101.17,12800.0,80.0428,80.0508,80.0191,80.0349,12800.0
2013-01-18 14:05:00,101.18,101.21,101.16,101.21,16800.0,80.0428,80.0666,80.027,80.0666,16800.0
2013-01-18 14:10:00,101.21,101.27,101.19,101.2,23000.0,80.0666,80.114,80.0508,80.0587,23000.0
2013-01-18 14:15:00,101.19,101.19,101.13,101.18,21600.0,80.0508,80.0508,80.0033,80.0428,21600.0
2013-01-18 14:20:00,101.19,101.27,101.19,101.27,14000.0,80.0508,80.114,80.0508,80.114,14000.0
2013-01-18 14:25:00,101.27,101.3,101.25,101.25,25200.0,80.114,80.1378,80.0982,80.0982,25200.0
2013-01-18 14:30:00,101.27,101.31,101.22,101.23,23200.0,80.114,80.1457,80.0745,80.0824,23200.0
2013-01-18 14:35:00,101.23,101.23,101.17,101.18,21000.0,80.0824,80.0824,80.0349,80.0428,21000.0
2013-01-18 14:40:00,101.18,101.19,101.15,101.15,23200.0,80.0428,80.0508,80.0191,80.0191,23200.0
2013-01-18 14:45:00,101.15,101.15,101.1,101.1,43000.0,80.0191,80.0191,79.9796,79.9796,43000.0
2013-01-18 14:50:00,101.1,101.12,101.03,101.1,30000.0,79.9796,79.9954,79.9242,79.9796,30000.0
2013-01-18 14:55:00,101.11,101.15,101.09,101.1,22600.0,79.9875,80.0191,79.9716,79.9796,22600.0
2013-01-18 15:00:00,101.12,101.22,101.1,101.17,30200.0,79.9954,80.0745,79.9796,80.0349,30200.0
2013-01-18 15:05:00,101.17,101.23,101.17,101.2,22800.0,80.0349,80.0824,80.0349,80.0587,22800.0
2013-01-18 15:10:00,101.21,101.24,101.19,101.19,23600.0,80.0666,80.0903,80.0508,80.0508,23600.0
2013-01-18 15:15:00,101.2,101.22,101.17,101.18,28800.0,80.0587,80.0745,80.0349,80.0428,28800.0
2013-01-18 15:20:00,101.2,101.22,101.18,101.21,30400.0,80.0587,80.0745,80.0428,80.0666,30400.0
2013-01-18 15:25:00,101.2,101.25,101.19,101.22,30800.0,80.0587,80.0982,80.0508,80.0745,30800.0
2013-01-18 15:30:00,101.23,101.23,101.09,101.12,83600.0,80.0824,80.0824,79.9716,79.9954,83600.0
2013-01-18 15:35:00,101.13,101.23,101.12,101.23,72800.0,80.0033,80.0824,79.9954,80.0824,72800.0
2013-01-18 15:40:00,101.24,101.28,101.2,101.28,58800.0,80.0903,80.122,80.0587,80.122,58800.0
2013-01-18 15:45:00,101.28,101.35,101.22,101.34,79400.0,80.122,80.1773,80.0745,80.1694,79400.0
2013-01-18 15:50:00,101.35,101.45,101.34,101.39,146800.0,80.1773,80.2564,80.1694,80.209,146800.0
2013-01-18 15:55:00,101.39,101.42,101.19,101.2,596400.0,80.209,80.2327,80.0508,80.0587,596400.0
2013-01-22 09:30:00,101.43,101.6,101.32,101.56,87600.0,80.2406,80.3751,80.1536,80.3435,87600.0
2013-01-22 09:35:00,101.55,101.57,101.42,101.5,35700.0,80.3356,80.3514,80.2327,80.296,35700.0
2013-01-22 09:40:00,101.46,101.53,101.42,101.5,22400.0,80.2644,80.3197,80.2327,80.296,22400.0
2013-01-22 09:45:00,101.51,101.59,101.48,101.56,15100.0,80.3039,80.3672,80.2802,80.3435,15100.0
2013-01-22 09:50:00,101.54,101.54,101.42,101.43,14500.0,80.3276,80.3276,80.2327,80.2406,14500.0
2013-01-22 09:55:00,101.43,101.66,101.43,101.63,20800.0,80.2406,80.4226,80.2406,80.3988,20800.0
2013-01-22 10:00:00,101.63,101.63,101.34,101.34,20300.0,80.3988,80.3988,80.1694,80.1694,20300.0
2013-01-22 10:05:00,101.35,101.45,101.35,101.45,11800.0,80.1773,80.2564,80.1773,80.2564,11800.0
2013-01-22 10:10:00,101.45,101.45,101.25,101.31,12200.0,80.2564,80.2564,80.0982,80.1457,12200.0
2013-01-22 10:15:00,101.31,101.31,101.2,101.21,14400.0,80.1457,80.1457,80.0587,80.0666,14400.0
2013-01-22 10:20:00,101.21,101.34,101.21,101.29,17400.0,80.0666,80.1694,80.0666,80.1299,17400.0
2013-01-22 10:25:00,101.29,101.29,101.2,101.22,27900.0,80.1299,80.1299,80.0587,80.0745,27900.0
2013-01-22 10:30:00,101.22,101.31,101.17,101.3,37700.0,80.0745,80.1457,80.0349,80.1378,37700.0
2013-01-22 10:35:00,101.28,101.39,101.25,101.39,11500.0,80.122,80.209,80.0982,80.209,11500.0
2013-01-22 10:40:00,101.39,101.46,101.34,101.46,11700.0,80.209,80.2644,80.1694,80.2644,11700.0
2013-01-22 10:45:00,101.45,101.48,101.43,101.45,8700.0,80.2564,80.2802,80.2406,80.2564,8700.0
2013-01-22 10:50:00,101.46,101.48,101.44,101.48,8700.0,80.2644,80.2802,80.2485,80.2802,8700.0
2013-01-22 10:55:00,101.47,101.47,101.39,101.46,10100.0,80.2723,80.2723,80.209,80.2644,10100.0
2013-01-22 11:00:00,101.45,101.45,101.41,101.43,8500.0,80.2564,80.2564,80.2248,80.2406,8500.0
2013-01-22 11:05:00,101.42,101.61,101.41,101.59,12800.0,80.2327,80.383,80.2248,80.3672,12800.0
2013-01-22 11:10:00,101.59,101.63,101.54,101.62,21500.0,80.3672,80.3988,80.3276,80.3909,21500.0
2013-01-22 11:15:00,101.6,101.72,101.6,101.7,11000.0,80.3751,80.47,80.3751,80.4542,11000.0
2013-01-22 11:20:00,101.71,101.74,101.7,101.72,8300.0,80.4621,80.4859,80.4542,80.47,8300.0
2013-01-22 11:25:00,101.72,101.72,101.67,101.69,9300.0,80.47,80.47,80.4305,80.4463,9300.0
2013-01-22 11:30:00,101.68,101.68,101.57,101.58,10300.0,80.4384,80.4384,80.3514,80.3593,10300.0
2013-01-22 11:35:00,101.59,101.61,101.45,101.49,37200.0,80.3672,80.383,80.2564,80.2881,37200.0
2013-01-22 11:40:00,101.49,101.56,101.48,101.55,8400.0,80.2881,80.3435,80.2802,80.3356,8400.0
2013-01-22 11:45:00,101.55,101.56,101.48,101.48,8300.0,80.3356,80.3435,80.2802,80.2802,8300.0
2013-01-22 11:50:00,101.48,101.51,101.45,101.46,10500.0,80.2802,80.3039,80.2564,80.2644,10500.0
2013-01-22 11:55:00,101.46,101.57,101.46,101.57,10100.0,80.2644,80.3514,80.2644,80.3514,10100.0
2013-01-22 12:00:00,101.55,101.65,101.55,101.64,9300.0,80.3356,80.4147,80.3356,80.4068,9300.0
2013-01-22 12:05:00,101.65,101.77,101.65,101.76,14900.0,80.4147,80.5096,80.4147,80.5017,14900.0
2013-01-22 12:10:00,101.78,101.82,101.73,101.82,12200.0,80.5175,80.5491,80.4779,80.5491,12200.0
2013-01-22 12:15:00,101.83,101.97,101.83,101.94,12700.0,80.5571,80.6678,80.5571,80.6441,12700.0
2013-01-22 12:20:00,101.93,101.95,101.88,101.88,11700.0,80.6362,80.652,80.5966,80.5966,11700.0
2013-01-22 12:25:00,101.88,101.91,101.86,101.91,9700.0,80.5966,80.6203,80.5808,80.6203,9700.0
2013-01-22 12:30:00,101.91,101.99,101.91,101.93,12600.0,80.6203,80.6836,80.6203,80.6362,12600.0
2013-01-22 12:35:00,101.94,101.94,101.82,101.82,13600.0,80.6441,80.6441,80.5491,80.5491,13600.0
2013-01-22 12:40:00,101.82,101.9,101.82,101.87,12500.0,80.5491,80.6124,80.5491,80.5887,12500.0
2013-01-22 12:45:00,101.86,101.88,101.78,101.79,17800.0,80.5808,80.5966,80.5175,80.5254,17800.0
2013-01-22 12:50:00,101.77,101.81,101.68,101.68,9800.0,80.5096,80.5412,80.4384,80.4384,9800.0
2013-01-22 12:55:00,101.68,101.82,101.68,101.81,13200.0,80.4384,80.5491,80.4384,80.5412,13200.0
2013-01-22 13:00:00,101.81,101.92,101.81,101.9,11700.0,80.5412,80.6283,80.5412,80.6124,11700.0
2013-01-22 13:05:00,101.91,101.91,101.84,101.85,7600.0,80.6203,80.6203,80.565,80.5729,7600.0
2013-01-22 13:10:00,101.87,102.0,101.87,101.97,66800.0,80.5887,80.6915,80.5887,80.6678,66800.0
2013-01-22 13:15:00,101.98,101.98,101.87,101.93,14700.0,80.6757,80.6757,80.5887,80.6362,14700.0
2013-01-22 13:20:00,101.93,101.93,101.86,101.93,14600.0,80.6362,80.6362,80.5808,80.6362,14600.0
2013-01-22 13:25:00,101.92,101.93,101.77,101.8,15300.0,80.6283,80.6362,80.5096,80.5333,15300.0
2013-01-22 13:30:00,101.8,101.8,101.61,101.68,24400.0,80.5333,80.5333,80.383,80.4384,24400.0
2013-01-22 13:35:00,101.7,101.72,101.66,101.68,14200.0,80.4542,80.47,80.4226,80.4384,14200.0
2013-01-22 13:40:00,101.68,101.72,101.66,101.71,9000.0,80.4384,80.47,80.4226,80.4621,9000.0
2013-01-22 13:45:00,101.71,101.76,101.66,101.68,25800.0,80.4621,80.5017,80.4226,80.4384,25800.0
2013-01-22 13:50:00,101.67,101.74,101.66,101.68,24700.0,80.4305,80.4859,80.4226,80.4384,24700.0
2013-01-22 13:55:00,101.68,101.69,101.58,101.6,17000.0,80.4384,80.4463,80.3593,80.3751,17000.0
2013-01-22 14:00:00,101.6,101.62,101.56,101.58,14700.0,80.3751,80.3909,80.3435,80.3593,14700.0
2013-01-22 14:05:00,101.58,101.68,101.58,101.68,9600.0,80.3593,80.4384,80.3593,80.4384,9600.0
2013-01-22 14:10:00,101.7,101.89,101.7,101.88,13800.0,80.4542,80.6045,80.4542,80.5966,13800.0
2013-01-22 14:15:00,101.89,101.92,101.84,101.92,10400.0,80.6045,80.6283,80.565,80.6283,10400.0
2013-01-22 14:20:00,101.93,101.96,101.87,101.96,20300.0,80.6362,80.6599,80.5887,80.6599,20300.0
2013-01-22 14:25:00,101.95,102.01,101.95,102.01,24000.0,80.652,80.6995,80.652,80.6995,24000.0
2013-01-22 14:30:00,102.01,102.05,101.98,102.03,26900.0,80.6995,80.7311,80.6757,80.7153,26900.0
2013-01-22 14:35:00,102.05,102.15,102.04,102.08,24500.0,80.7311,80.8102,80.7232,80.7548,24500.0
2013-01-22 14:40:00,102.05,102.07,102.03,102.07,9500.0,80.7311,80.7469,80.7153,80.7469,9500.0
2013-01-22 14:45:00,102.06,102.09,102.01,102.09,19600.0,80.739,80.7627,80.6995,80.7627,19600.0
2013-01-22 14:50:00,102.09,102.16,102.08,102.14,21200.0,80.7627,80.8181,80.7548,80.8023,21200.0
2013-01-22 14:55:00,102.13,102.14,102.07,102.12,16500.0,80.7944,80.8023,80.7469,80.7865,16500.0
2013-01-22 15:00:00,102.12,102.14,102.09,102.14,19200.0,80.7865,80.8023,80.7627,80.8023,19200.0
2013-01-22 15:05:00,102.13,102.16,102.11,102.13,24500.0,80.7944,80.8181,80.7786,80.7944,24500.0
2013-01-22 15:10:00,102.13,102.13,101.91,101.98,35700.0,80.7944,80.7944,80.6203,80.6757,35700.0
2013-01-22 15:15:00,101.98,102.0,101.96,101.98,15600.0,80.6757,80.6915,80.6599,80.6757,15600.0
2013-01-22 15:20:00,101.98,102.0,101.94,101.97,26200.0,80.6757,80.6915,80.6441,80.6678,26200.0
2013-01-22 15:25:00,101.97,102.01,101.96,101.98,24100.0,80.6678,80.6995,80.6599,80.6757,24100.0
2013-01-22 15:30:00,101.98,102.01,101.96,101.96,27900.0,80.6757,80.6995,80.6599,80.6599,27900.0
2013-01-22 15:35:00,101.95,102.01,101.94,101.97,26900.0,80.652,80.6995,80.6441,80.6678,26900.0
2013-01-22 15:40:00,101.97,102.03,101.95,101.99,25200.0,80.6678,80.7153,80.652,80.6836,25200.0
2013-01-22 15:45:00,101.99,102.0,101.92,101.99,33500.0,80.6836,80.6915,80.6283,80.6836,33500.0
2013-01-22 15:50:00,102.0,102.13,102.0,102.13,68800.0,80.6915,80.7944,80.6915,80.7944,68800.0
2013-01-22 15:55:00,102.14,102.17,102.06,102.14,78100.0,80.8023,80.826,80.739,80.8023,78100.0
2013-01-23 09:30:00,102.3,102.5,101.77,102.33,89000.0,80.9289,81.0871,80.5096,80.9526,89000.0
2013-01-23 09:35:00,102.26,102.43,102.26,102.43,29200.0,80.8972,81.0317,80.8972,81.0317,29200.0
2013-01-23 09:40:00,102.42,102.59,102.37,102.42,31000.0,81.0238,81.1583,80.9842,81.0238,31000.0
2013-01-23 09:45:00,102.36,102.46,102.3,102.36,13900.0,80.9763,81.0554,80.9289,80.9763,13900.0
2013-01-23 09:50:00,102.36,102.37,102.3,102.3,11800.0,80.9763,80.9842,80.9289,80.9289,11800.0
2013-01-23 09:55:00,102.33,102.42,102.26,102.41,26100.0,80.9526,81.0238,80.8972,81.0159,26100.0
2013-01-23 10:00:00,102.36,102.4,102.14,102.23,20400.0,80.9763,81.008,80.8023,80.8735,20400.0
2013-01-23 10:05:00,102.23,102.55,102.22,102.55,35900.0,80.8735,81.1266,80.8656,81.1266,35900.0
2013-01-23 10:10:00,102.57,102.75,102.55,102.63,22400.0,81.1425,81.2849,81.1266,81.1899,22400.0
2013-01-23 10:15:00,102.62,102.63,102.41,102.45,13000.0,81.182,81.1899,81.0159,81.0475,13000.0
2013-01-23 10:20:00,102.46,102.52,102.27,102.29,16300.0,81.0554,81.1029,80.9051,80.921,16300.0
2013-01-23 10:25:00,102.3,102.3,102.09,102.09,8800.0,80.9289,80.9289,80.7627,80.7627,8800.0
2013-01-23 10:30:00,102.12,102.2,102.03,102.04,11800.0,80.7865,80.8498,80.7153,80.7232,11800.0
2013-01-23 10:35:00,102.03,102.11,101.92,101.97,36800.0,80.7153,80.7786,80.6283,80.6678,36800.0
2013-01-23 10:40:00,101.97,102.02,101.92,101.97,10600.0,80.6678,80.7074,80.6283,80.6678,10600.0
2013-01-23 10:45:00,101.99,101.99,101.88,101.93,14300.0,80.6836,80.6836,80.5966,80.6362,14300.0
2013-01-23 10:50:00,101.91,102.09,101.91,102.08,21400.0,80.6203,80.7627,80.6203,80.7548,21400.0
2013-01-23 10:55:00,102.1,102.12,102.06,102.12,19000.0,80.7707,80.7865,80.739,80.7865,19000.0
2013-01-23 11:00:00,102.14,102.24,102.13,102.2,11300.0,80.8023,80.8814,80.7944,80.8498,11300.0
2013-01-23 11:05:00,102.2,102.2,102.1,102.12,6900.0,80.8498,80.8498,80.7707,80.7865,6900.0
2013-01-23 11:10:00,102.14,102.18,102.12,102.17,5600.0,80.8023,80.8339,80.7865,80.826,5600.0
2013-01-23 11:15:00,102.17,102.24,102.14,102.19,36600.0,80.826,80.8814,80.8023,80.8419,36600.0
2013-01-23 11:20:00,102.18,102.2,102.03,102.03,6600.0,80.8339,80.8498,80.7153,80.7153,6600.0
2013-01-23 11:25:00,102.02,102.05,101.95,102.04,15200.0,80.7074,80.7311,80.652,80.7232,15200.0
2013-01-23 11:30:00,102.04,102.18,102.02,102.18,8700.0,80.7232,80.8339,80.7074,80.8339,8700.0
2013-01-23 11:35:00,102.18,102.19,102.15,102.17,8800.0,80.8339,80.8419,80.8102,80.826,8800.0
2013-01-23 11:40:00,102.16,102.19,102.15,102.19,8500.0,80.8181,80.8419,80.8102,80.8419,8500.0
2013-01-23 11:45:00,102.18,102.26,102.17,102.24,21000.0,80.8339,80.8972,80.826,80.8814,21000.0
2013-01-23 11:50:00,102.24,102.39,102.22,102.37,8200.0,80.8814,81.0001,80.8656,80.9842,8200.0
2013-01-23 11:55:00,102.37,102.37,102.28,102.3,8600.0,80.9842,80.9842,80.9131,80.9289,8600.0
2013-01-23 12:00:00,102.3,102.35,102.25,102.25,10300.0,80.9289,80.9684,80.8893,80.8893,10300.0
2013-01-23 12:05:00,102.27,102.28,102.15,102.16,10400.0,80.9051,80.9131,80.8102,80.8181,10400.0
2013-01-23 12:10:00,102.15,102.17,102.11,102.16,13700.0,80.8102,80.826,80.7786,80.8181,13700.0
2013-01-23 12:15:00,102.16,102.21,102.14,102.17,18200.0,80.8181,80.8577,80.8023,80.826,18200.0
2013-01-23 12:20:00,102.17,102.21,102.14,102.21,14200.0,80.826,80.8577,80.8023,80.8577,14200.0
2013-01-23 12:25:00,102.21,102.21,102.12,102.12,6400.0,80.8577,80.8577,80.7865,80.7865,6400.0
2013-01-23 12:30:00,102.12,102.15,102.11,102.11,6100.0,80.7865,80.8102,80.7786,80.7786,6100.0
2013-01-23 12:35:00,102.13,102.15,102.09,102.09,6500.0,80.7944,80.8102,80.7627,80.7627,6500.0
2013-01-23 12:40:00,102.08,102.17,102.05,102.17,4800.0,80.7548,80.826,80.7311,80.826,4800.0
2013-01-23 12:45:00,102.17,102.17,102.12,102.14,6700.0,80.826,80.826,80.7865,80.8023,6700.0
2013-01-23 12:50:00,102.13,102.14,102.09,102.09,6700.0,80.7944,80.8023,80.7627,80.7627,6700.0
2013-01-23 12:55:00,102.08,102.08,102.03,102.06,9600.0,80.7548,80.7548,80.7153,80.739,9600.0
2013-01-23 13:00:00,102.06,102.11,102.05,102.09,7600.0,80.739,80.7786,80.7311,80.7627,7600.0
2013-01-23 13:05:00,102.09,102.15,102.09,102.14,6900.0,80.7627,80.8102,80.7627,80.8023,6900.0
2013-01-23 13:10:00,102.14,102.16,102.11,102.14,7200.0,80.8023,80.8181,80.7786,80.8023,7200.0
2013-01-23 13:15:00,102.13,102.17,102.13,102.16,5100.0,80.7944,80.826,80.7944,80.8181,5100.0
2013-01-23 13:20:00,102.15,102.23,102.15,102.18,6600.0,80.8102,80.8735,80.8102,80.8339,6600.0
2013-01-23 13:25:00,102.17,102.18,102.11,102.11,4600.0,80.826,80.8339,80.7786,80.7786,4600.0
2013-01-23 13:30:00,102.12,102.16,102.07,102.15,5400.0,80.7865,80.8181,80.7469,80.8102,5400.0
2013-01-23 13:35:00,102.15,102.16,102.1,102.1,4800.0,80.8102,80.8181,80.7707,80.7707,4800.0
2013-01-23 13:40:00,102.12,102.16,102.12,102.15,6900.0,80.7865,80.8181,80.7865,80.8102,6900.0
2013-01-23 13:45:00,102.15,102.17,102.13,102.16,5400.0,80.8102,80.826,80.7944,80.8181,5400.0
2013-01-23 13:50:00,102.16,102.19,102.13,102.18,6300.0,80.8181,80.8419,80.7944,80.8339,6300.0
2013-01-23 13:55:00,102.18,102.19,102.14,102.17,6600.0,80.8339,80.8419,80.8023,80.826,6600.0
2013-01-23 14:00:00,102.17,102.2,102.16,102.17,5700.0,80.826,80.8498,80.8181,80.826,5700.0
2013-01-23 14:05:00,102.17,102.18,102.09,102.11,8300.0,80.826,80.8339,80.7627,80.7786,8300.0
2013-01-23 14:10:00,102.1,102.15,102.1,102.14,6200.0,80.7707,80.8102,80.7707,80.8023,6200.0
2013-01-23 14:15:00,102.13,102.15,102.1,102.15,10400.0,80.7944,80.8102,80.7707,80.8102,10400.0
2013-01-23 14:20:00,102.15,102.16,102.07,102.1,11000.0,80.8102,80.8181,80.7469,80.7707,11000.0
2013-01-23 14:25:00,102.08,102.14,102.08,102.11,8200.0,80.7548,80.8023,80.7548,80.7786,8200.0
2013-01-23 14:30:00,102.12,102.14,102.05,102.06,17400.0,80.7865,80.8023,80.7311,80.739,17400.0
2013-01-23 14:35:00,102.08,102.11,102.06,102.08,11600.0,80.7548,80.7786,80.739,80.7548,11600.0
2013-01-23 14:40:00,102.09,102.15,102.07,102.15,6300.0,80.7627,80.8102,80.7469,80.8102,6300.0
2013-01-23 14:45:00,102.15,102.15,102.07,102.08,12700.0,80.8102,80.8102,80.7469,80.7548,12700.0
2013-01-23 14:50:00,102.09,102.09,102.02,102.02,10700.0,80.7627,80.7627,80.7074,80.7074,10700.0
2013-01-23 14:55:00,102.04,102.14,102.02,102.07,28600.0,80.7232,80.8023,80.7074,80.7469,28600.0
2013-01-23 15:00:00,102.08,102.12,102.03,102.09,46500.0,80.7548,80.7865,80.7153,80.7627,46500.0
2013-01-23 15:05:00,102.09,102.11,102.06,102.09,10600.0,80.7627,80.7786,80.739,80.7627,10600.0
2013-01-23 15:10:00,102.09,102.11,102.03,102.03,13100.0,80.7627,80.7786,80.7153,80.7153,13100.0
2013-01-23 15:15:00,102.03,102.14,102.02,102.13,39900.0,80.7153,80.8023,80.7074,80.7944,39900.0
2013-01-23 15:20:00,102.14,102.19,102.14,102.16,12600.0,80.8023,80.8419,80.8023,80.8181,12600.0
2013-01-23 15:25:00,102.17,102.19,102.16,102.18,8300.0,80.826,80.8419,80.8181,80.8339,8300.0
2013-01-23 15:30:00,102.16,102.22,102.13,102.2,8400.0,80.8181,80.8656,80.7944,80.8498,8400.0
2013-01-23 15:35:00,102.2,102.28,102.2,102.26,16200.0,80.8498,80.9131,80.8498,80.8972,16200.0
2013-01-23 15:40:00,102.26,102.26,102.11,102.12,55900.0,80.8972,80.8972,80.7786,80.7865,55900.0
2013-01-23 15:45:00,102.12,102.13,102.0,102.03,34800.0,80.7865,80.7944,80.6915,80.7153,34800.0
2013-01-23 15:50:00,102.03,102.07,101.99,102.0,38900.0,80.7153,80.7469,80.6836,80.6915,38900.0
2013-01-23 15:55:00,102.01,102.12,101.96,102.11,77000.0,80.6995,80.7865,80.6599,80.7786,77000.0
2013-01-24 09:30:00,102.21,102.5,102.21,102.32,53400.0,80.8577,81.0871,80.8577,80.9447,53400.0
2013-01-24 09:35:00,102.33,102.66,102.33,102.47,23700.0,80.9526,81.2137,80.9526,81.0634,23700.0
2013-01-24 09:40:00,102.48,102.55,102.39,102.39,19800.0,81.0713,81.1266,81.0001,81.0001,19800.0
2013-01-24 09:45:00,102.41,102.58,102.41,102.52,10500.0,81.0159,81.1504,81.0159,81.1029,10500.0
2013-01-24 09:50:00,102.53,102.65,102.43,102.65,8000.0,81.1108,81.2058,81.0317,81.2058,8000.0
2013-01-24 09:55:00,102.66,102.73,102.63,102.68,21300.0,81.2137,81.269,81.1899,81.2295,21300.0
2013-01-24 10:00:00,102.64,102.86,102.61,102.86,16300.0,81.1978,81.3719,81.1741,81.3719,16300.0
2013-01-24 10:05:00,102.87,102.95,102.82,102.88,14500.0,81.3798,81.4431,81.3402,81.3877,14500.0
2013-01-24 10:10:00,102.91,102.98,102.88,102.93,17600.0,81.4114,81.4668,81.3877,81.4273,17600.0
2013-01-24 10:15:00,102.93,102.94,102.75,102.81,18400.0,81.4273,81.4352,81.2849,81.3323,18400.0
2013-01-24 10:20:00,102.8,102.81,102.6,102.65,22800.0,81.3244,81.3323,81.1662,81.2058,22800.0
2013-01-24 10:25:00,102.65,102.74,102.65,102.72,5900.0,81.2058,81.277,81.2058,81.2611,5900.0
2013-01-24 10:30:00,102.69,102.72,102.59,102.66,6800.0,81.2374,81.2611,81.1583,81.2137,6800.0
2013-01-24 10:35:00,102.66,102.78,102.66,102.72,8700.0,81.2137,81.3086,81.2137,81.2611,8700.0
2013-01-24 10:40:00,102.71,102.79,102.66,102.78,11100.0,81.2532,81.3165,81.2137,81.3086,11100.0
2013-01-24 10:45:00,102.78,102.93,102.73,102.89,19500.0,81.3086,81.4273,81.269,81.3956,19500.0
2013-01-24 10:50:00,102.9,103.03,102.89,103.03,29400.0,81.4035,81.5064,81.3956,81.5064,29400.0
2013-01-24 10:55:00,103.04,103.12,103.02,103.12,40200.0,81.5143,81.5776,81.4985,81.5776,40200.0
2013-01-24 11:00:00,103.12,103.37,103.12,103.31,37100.0,81.5776,81.7753,81.5776,81.7279,37100.0
2013-01-24 11:05:00,103.34,103.34,103.15,103.18,20200.0,81.7516,81.7516,81.6013,81.625,20200.0
2013-01-24 11:10:00,103.18,103.31,103.17,103.27,14000.0,81.625,81.7279,81.6171,81.6962,14000.0
2013-01-24 11:15:00,103.28,103.28,103.17,103.23,11300.0,81.7041,81.7041,81.6171,81.6646,11300.0
2013-01-24 11:20:00,103.23,103.35,103.23,103.34,11800.0,81.6646,81.7595,81.6646,81.7516,11800.0
2013-01-24 11:25:00,103.33,103.37,103.3,103.34,10600.0,81.7437,81.7753,81.72,81.7516,10600.0
2013-01-24 11:30:00,103.34,103.41,103.3,103.37,13800.0,81.7516,81.807,81.72,81.7753,13800.0
2013-01-24 11:35:00,103.37,103.37,103.3,103.37,13700.0,81.7753,81.7753,81.72,81.7753,13700.0
2013-01-24 11:40:00,103.36,103.39,103.29,103.3,10200.0,81.7674,81.7912,81.7121,81.72,10200.0
2013-01-24 11:45:00,103.29,103.43,103.29,103.38,23000.0,81.7121,81.8228,81.7121,81.7833,23000.0
2013-01-24 11:50:00,103.38,103.47,103.38,103.4,15900.0,81.7833,81.8545,81.7833,81.7991,15900.0
2013-01-24 11:55:00,103.4,103.45,103.35,103.44,36600.0,81.7991,81.8386,81.7595,81.8307,36600.0
2013-01-24 12:00:00,103.42,103.53,103.39,103.53,25200.0,81.8149,81.9019,81.7912,81.9019,25200.0
2013-01-24 12:05:00,103.52,103.53,103.39,103.39,18400.0,81.894,81.9019,81.7912,81.7912,18400.0
2013-01-24 12:10:00,103.4,103.48,103.36,103.43,25400.0,81.7991,81.8624,81.7674,81.8228,25400.0
2013-01-24 12:15:00,103.43,103.45,103.32,103.35,17600.0,81.8228,81.8386,81.7358,81.7595,17600.0
2013-01-24 12:20:00,103.29,103.36,103.27,103.29,20600.0,81.7121,81.7674,81.6962,81.7121,20600.0
2013-01-24 12:25:00,103.29,103.34,103.28,103.31,14400.0,81.7121,81.7516,81.7041,81.7279,14400.0
2013-01-24 12:30:00,103.32,103.32,103.22,103.25,31700.0,81.7358,81.7358,81.6567,81.6804,31700.0
2013-01-24 12:35:00,103.25,103.27,103.09,103.09,18300.0,81.6804,81.6962,81.5538,81.5538,18300.0
2013-01-24 12:40:00,103.1,103.33,103.09,103.31,9900.0,81.5617,81.7437,81.5538,81.7279,9900.0
2013-01-24 12:45:00,103.31,103.35,103.3,103.33,8600.0,81.7279,81.7595,81.72,81.7437,8600.0
2013-01-24 12:50:00,103.33,103.35,103.29,103.31,8900.0,81.7437,81.7595,81.7121,81.7279,8900.0
2013-01-24 12:55:00,103.3,103.34,103.28,103.28,5600.0,81.72,81.7516,81.7041,81.7041,5600.0
2013-01-24 13:00:00,103.29,103.3,103.11,103.12,20900.0,81.7121,81.72,81.5697,81.5776,20900.0
2013-01-24 13:05:00,103.13,103.16,103.08,103.1,7900.0,81.5855,81.6092,81.5459,81.5617,7900.0
2013-01-24 13:10:00,103.08,103.1,103.01,103.01,5300.0,81.5459,81.5617,81.4905,81.4905,5300.0
2013-01-24 13:15:00,103.03,103.05,103.01,103.05,9200.0,81.5064,81.5222,81.4905,81.5222,9200.0
2013-01-24 13:20:00,103.04,103.13,103.04,103.05,21100.0,81.5143,81.5855,81.5143,81.5222,21100.0
2013-01-24 13:25:00,103.05,103.06,102.96,102.96,14000.0,81.5222,81.5301,81.451,81.451,14000.0
2013-01-24 13:30:00,102.96,102.96,102.88,102.88,5800.0,81.451,81.451,81.3877,81.3877,5800.0
2013-01-24 13:35:00,102.9,102.99,102.9,102.91,8200.0,81.4035,81.4747,81.4035,81.4114,8200.0
2013-01-24 13:40:00,102.88,102.89,102.64,102.67,24500.0,81.3877,81.3956,81.1978,81.2216,24500.0
2013-01-24 13:45:00,102.69,102.69,102.5,102.58,8000.0,81.2374,81.2374,81.0871,81.1504,8000.0
2013-01-24 13:50:00,102.58,102.65,102.54,102.61,9400.0,81.1504,81.2058,81.1187,81.1741,9400.0
2013-01-24 13:55:00,102.65,102.67,102.61,102.67,6700.0,81.2058,81.2216,81.1741,81.2216,6700.0
2013-01-24 14:00:00,102.69,102.72,102.57,102.64,8000.0,81.2374,81.2611,81.1425,81.1978,8000.0
2013-01-24 14:05:00,102.65,102.71,102.63,102.71,4600.0,81.2058,81.2532,81.1899,81.2532,4600.0
2013-01-24 14:10:00,102.68,102.73,102.66,102.66,38200.0,81.2295,81.269,81.2137,81.2137,38200.0
2013-01-24 14:15:00,102.66,102.7,102.6,102.6,6800.0,81.2137,81.2453,81.1662,81.1662,6800.0
2013-01-24 14:20:00,102.6,102.6,102.53,102.55,5100.0,81.1662,81.1662,81.1108,81.1266,5100.0
2013-01-24 14:25:00,102.55,102.59,102.53,102.55,5600.0,81.1266,81.1583,81.1108,81.1266,5600.0
2013-01-24 14:30:00,102.59,102.7,102.58,102.66,10800.0,81.1583,81.2453,81.1504,81.2137,10800.0
2013-01-24 14:35:00,102.67,102.72,102.65,102.71,11400.0,81.2216,81.2611,81.2058,81.2532,11400.0
2013-01-24 14:40:00,102.7,102.72,102.65,102.7,13700.0,81.2453,81.2611,81.2058,81.2453,13700.0
2013-01-24 14:45:00,102.69,102.73,102.67,102.7,21100.0,81.2374,81.269,81.2216,81.2453,21100.0
2013-01-24 14:50:00,102.71,102.75,102.65,102.69,9400.0,81.2532,81.2849,81.2058,81.2374,9400.0
2013-01-24 14:55:00,102.69,102.71,102.66,102.66,8000.0,81.2374,81.2532,81.2137,81.2137,8000.0
2013-01-24 15:00:00,102.65,102.72,102.6,102.7,10200.0,81.2058,81.2611,81.1662,81.2453,10200.0
2013-01-24 15:05:00,102.7,102.79,102.7,102.77,8900.0,81.2453,81.3165,81.2453,81.3007,8900.0
2013-01-24 15:10:00,102.77,102.88,102.77,102.87,14900.0,81.3007,81.3877,81.3007,81.3798,14900.0
2013-01-24 15:15:00,102.87,102.92,102.85,102.89,19500.0,81.3798,81.4194,81.364,81.3956,19500.0
2013-01-24 15:20:00,102.88,102.89,102.84,102.89,13400.0,81.3877,81.3956,81.3561,81.3956,13400.0
2013-01-24 15:25:00,102.88,102.95,102.87,102.94,26300.0,81.3877,81.4431,81.3798,81.4352,26300.0
2013-01-24 15:30:00,102.96,103.1,102.95,103.09,28700.0,81.451,81.5617,81.4431,81.5538,28700.0
2013-01-24 15:35:00,103.08,103.26,103.07,103.25,35300.0,81.5459,81.6883,81.538,81.6804,35300.0
2013-01-24 15:40:00,103.25,103.28,103.19,103.27,31200.0,81.6804,81.7041,81.6329,81.6962,31200.0
2013-01-24 15:45:00,103.25,103.26,103.1,103.14,27600.0,81.6804,81.6883,81.5617,81.5934,27600.0
2013-01-24 15:50:00,103.11,103.11,102.88,102.88,42400.0,81.5697,81.5697,81.3877,81.3877,42400.0
2013-01-24 15:55:00,102.89,102.96,102.89,102.89,68200.0,81.3956,81.451,81.3956,81.3956,68200.0
2013-01-25 09:30:00,102.96,103.13,102.87,102.98,42500.0,81.451,81.5855,81.3798,81.4668,42500.0
2013-01-25 09:35:00,103.0,103.04,102.88,102.9,23800.0,81.4826,81.5143,81.3877,81.4035,23800.0
2013-01-25 09:40:00,102.91,102.96,102.86,102.89,25200.0,81.4114,81.451,81.3719,81.3956,25200.0
2013-01-25 09:45:00,102.9,103.0,102.87,102.91,26500.0,81.4035,81.4826,81.3798,81.4114,26500.0
2013-01-25 09:50:00,102.89,102.95,102.86,102.91,19500.0,81.3956,81.4431,81.3719,81.4114,19500.0
2013-01-25 09:55:00,102.9,103.13,102.87,102.87,21800.0,81.4035,81.5855,81.3798,81.3798,21800.0
2013-01-25 10:00:00,102.87,102.87,102.56,102.72,40700.0,81.3798,81.3798,81.1346,81.2611,40700.0
2013-01-25 10:05:00,102.74,102.74,102.56,102.65,15600.0,81.277,81.277,81.1346,81.2058,15600.0
2013-01-25 10:10:00,102.66,102.75,102.54,102.61,20800.0,81.2137,81.2849,81.1187,81.1741,20800.0
2013-01-25 10:15:00,102.61,102.76,102.55,102.75,11100.0,81.1741,81.2928,81.1266,81.2849,11100.0
2013-01-25 10:20:00,102.74,102.74,102.51,102.53,18400.0,81.277,81.277,81.095,81.1108,18400.0
2013-01-25 10:25:00,102.51,102.58,102.3,102.3,26300.0,81.095,81.1504,80.9289,80.9289,26300.0
2013-01-25 10:30:00,102.33,102.39,102.24,102.25,23000.0,80.9526,81.0001,80.8814,80.8893,23000.0
2013-01-25 10:35:00,102.25,102.27,102.15,102.17,21300.0,80.8893,80.9051,80.8102,80.826,21300.0
2013-01-25 10:40:00,102.17,102.22,102.17,102.17,12800.0,80.826,80.8656,80.826,80.826,12800.0
2013-01-25 10:45:00,102.15,102.26,102.13,102.22,14900.0,80.8102,80.8972,80.7944,80.8656,14900.0
2013-01-25 10:50:00,102.23,102.24,102.16,102.19,10700.0,80.8735,80.8814,80.8181,80.8419,10700.0
2013-01-25 10:55:00,102.2,102.28,102.18,102.28,10500.0,80.8498,80.9131,80.8339,80.9131,10500.0
2013-01-25 11:00:00,102.27,102.41,102.26,102.36,15400.0,80.9051,81.0159,80.8972,80.9763,15400.0
2013-01-25 11:05:00,102.38,102.38,102.32,102.35,7900.0,80.9922,80.9922,80.9447,80.9684,7900.0
2013-01-25 11:10:00,102.33,102.35,102.25,102.25,8500.0,80.9526,80.9684,80.8893,80.8893,8500.0
2013-01-25 11:15:00,102.25,102.26,102.2,102.24,17500.0,80.8893,80.8972,80.8498,80.8814,17500.0
2013-01-25 11:20:00,102.25,102.3,102.25,102.26,7900.0,80.8893,80.9289,80.8893,80.8972,7900.0
2013-01-25 11:25:00,102.25,102.35,102.25,102.35,8500.0,80.8893,80.9684,80.8893,80.9684,8500.0
2013-01-25 11:30:00,102.33,102.37,102.29,102.31,8800.0,80.9526,80.9842,80.921,80.9368,8800.0
2013-01-25 11:35:00,102.31,102.43,102.31,102.43,13500.0,80.9368,81.0317,80.9368,81.0317,13500.0
2013-01-25 11:40:00,102.43,102.44,102.37,102.39,9400.0,81.0317,81.0396,80.9842,81.0001,9400.0
2013-01-25 11:45:00,102.41,102.44,102.37,102.43,4900.0,81.0159,81.0396,80.9842,81.0317,4900.0
2013-01-25 11:50:00,102.41,102.45,102.37,102.37,8600.0,81.0159,81.0475,80.9842,80.9842,8600.0
2013-01-25 11:55:00,102.37,102.38,102.31,102.32,14100.0,80.9842,80.9922,80.9368,80.9447,14100.0
2013-01-25 12:00:00,102.32,102.35,102.28,102.34,15600.0,80.9447,80.9684,80.9131,80.9605,15600.0
2013-01-25 12:05:00,102.34,102.48,102.34,102.47,11100.0,80.9605,81.0713,80.9605,81.0634,11100.0
2013-01-25 12:10:00,102.46,102.47,102.4,102.42,8500.0,81.0554,81.0634,81.008,81.0238,8500.0
2013-01-25 12:15:00,102.42,102.43,102.38,102.38,16800.0,81.0238,81.0317,80.9922,80.9922,16800.0
2013-01-25 12:20:00,102.38,102.39,102.34,102.36,18700.0,80.9922,81.0001,80.9605,80.9763,18700.0
2013-01-25 12:25:00,102.38,102.45,102.36,102.45,12100.0,80.9922,81.0475,80.9763,81.0475,12100.0
2013-01-25 12:30:00,102.45,102.49,102.45,102.48,7400.0,81.0475,81.0792,81.0475,81.0713,7400.0
2013-01-25 12:35:00,102.48,102.48,102.44,102.47,7100.0,81.0713,81.0713,81.0396,81.0634,7100.0
2013-01-25 12:40:00,102.48,102.5,102.44,102.46,6500.0,81.0713,81.0871,81.0396,81.0554,6500.0
2013-01-25 12:45:00,102.47,102.5,102.45,102.48,3300.0,81.0634,81.0871,81.0475,81.0713,3300.0
2013-01-25 12:50:00,102.46,102.52,102.46,102.46,13200.0,81.0554,81.1029,81.0554,81.0554,13200.0
2013-01-25 12:55:00,102.46,102.5,102.39,102.45,8000.0,81.0554,81.0871,81.0001,81.0475,8000.0
2013-01-25 13:00:00,102.44,102.49,102.43,102.46,6900.0,81.0396,81.0792,81.0317,81.0554,6900.0
2013-01-25 13:05:00,102.47,102.5,102.45,102.47,5200.0,81.0634,81.0871,81.0475,81.0634,5200.0
2013-01-25 13:10:00,102.47,102.55,102.47,102.49,6800.0,81.0634,81.1266,81.0634,81.0792,6800.0
2013-01-25 13:15:00,102.51,102.6,102.51,102.58,5300.0,81.095,81.1662,81.095,81.1504,5300.0
2013-01-25 13:20:00,102.59,102.59,102.52,102.53,9800.0,81.1583,81.1583,81.1029,81.1108,9800.0
2013-01-25 13:25:00,102.53,102.55,102.52,102.52,4900.0,81.1108,81.1266,81.1029,81.1029,4900.0
2013-01-25 13:30:00,102.53,102.53,102.43,102.46,5800.0,81.1108,81.1108,81.0317,81.0554,5800.0
2013-01-25 13:35:00,102.45,102.49,102.42,102.48,7600.0,81.0475,81.0792,81.0238,81.0713,7600.0
2013-01-25 13:40:00,102.47,102.52,102.45,102.5,6500.0,81.0634,81.1029,81.0475,81.0871,6500.0
2013-01-25 13:45:00,102.52,102.6,102.52,102.56,11200.0,81.1029,81.1662,81.1029,81.1346,11200.0
2013-01-25 13:50:00,102.56,102.59,102.52,102.59,14300.0,81.1346,81.1583,81.1029,81.1583,14300.0
2013-01-25 13:55:00,102.57,102.58,102.53,102.58,11400.0,81.1425,81.1504,81.1108,81.1504,11400.0
2013-01-25 14:00:00,102.56,102.63,102.56,102.61,19400.0,81.1346,81.1899,81.1346,81.1741,19400.0
2013-01-25 14:05:00,102.6,102.69,102.6,102.69,7700.0,81.1662,81.2374,81.1662,81.2374,7700.0
2013-01-25 14:10:00,102.69,102.69,102.63,102.64,21200.0,81.2374,81.2374,81.1899,81.1978,21200.0
2013-01-25 14:15:00,102.63,102.65,102.57,102.57,12800.0,81.1899,81.2058,81.1425,81.1425,12800.0
2013-01-25 14:20:00,102.58,102.68,102.56,102.65,35400.0,81.1504,81.2295,81.1346,81.2058,35400.0
2013-01-25 14:25:00,102.67,102.67,102.57,102.59,17900.0,81.2216,81.2216,81.1425,81.1583,17900.0
2013-01-25 14:30:00,102.59,102.62,102.55,102.6,22200.0,81.1583,81.182,81.1266,81.1662,22200.0
2013-01-25 14:35:00,102.59,102.62,102.55,102.56,12900.0,81.1583,81.182,81.1266,81.1346,12900.0
2013-01-25 14:40:00,102.57,102.58,102.54,102.55,13200.0,81.1425,81.1504,81.1187,81.1266,13200.0
2013-01-25 14:45:00,102.55,102.61,102.52,102.52,22700.0,81.1266,81.1741,81.1029,81.1029,22700.0
2013-01-25 14:50:00,102.52,102.55,102.38,102.41,24500.0,81.1029,81.1266,80.9922,81.0159,24500.0
2013-01-25 14:55:00,102.41,102.41,102.33,102.34,22600.0,81.0159,81.0159,80.9526,80.9605,22600.0
2013-01-25 15:00:00,102.35,102.4,102.33,102.34,19800.0,80.9684,81.008,80.9526,80.9605,19800.0
2013-01-25 15:05:00,102.34,102.34,102.28,102.29,25800.0,80.9605,80.9605,80.9131,80.921,25800.0
2013-01-25 15:10:00,102.29,102.32,102.24,102.31,22300.0,80.921,80.9447,80.8814,80.9368,22300.0
2013-01-25 15:15:00,102.29,102.35,102.26,102.31,22100.0,80.921,80.9684,80.8972,80.9368,22100.0
2013-01-25 15:20:00,102.32,102.33,102.27,102.28,18100.0,80.9447,80.9526,80.9051,80.9131,18100.0
2013-01-25 15:25:00,102.28,102.32,102.26,102.26,21200.0,80.9131,80.9447,80.8972,80.8972,21200.0
2013-01-25 15:30:00,102.27,102.3,102.2,102.23,29100.0,80.9051,80.9289,80.8498,80.8735,29100.0
2013-01-25 15:35:00,102.23,102.23,102.14,102.18,41800.0,80.8735,80.8735,80.8023,80.8339,41800.0
2013-01-25 15:40:00,102.17,102.18,102.09,102.12,32300.0,80.826,80.8339,80.7627,80.7865,32300.0
2013-01-25 15:45:00,102.13,102.13,102.02,102.03,42500.0,80.7944,80.7944,80.7074,80.7153,42500.0
2013-01-25 15:50:00,102.03,102.2,102.01,102.19,70500.0,80.7153,80.8498,80.6995,80.8419,70500.0
2013-01-25 15:55:00,102.19,102.37,102.13,102.37,89300.0,80.8419,80.9842,80.7944,80.9842,89300.0
2013-01-28 09:30:00,102.62,102.62,102.01,102.31,50600.0,81.182,81.182,80.6995,80.9368,50600.0
2013-01-28 09:35:00,102.34,102.69,102.32,102.61,49400.0,80.9605,81.2374,80.9447,81.1741,49400.0
2013-01-28 09:40:00,102.62,102.68,102.52,102.53,26000.0,81.182,81.2295,81.1029,81.1108,26000.0
2013-01-28 09:45:00,102.52,102.53,102.44,102.51,17100.0,81.1029,81.1108,81.0396,81.095,17100.0
2013-01-28 09:50:00,102.52,102.56,102.45,102.53,15100.0,81.1029,81.1346,81.0475,81.1108,15100.0
2013-01-28 09:55:00,102.5,102.51,102.26,102.32,29400.0,81.0871,81.095,80.8972,80.9447,29400.0
2013-01-28 10:00:00,102.28,102.45,102.2,102.44,38200.0,80.9131,81.0475,80.8498,81.0396,38200.0
2013-01-28 10:05:00,102.43,102.43,102.27,102.31,22600.0,81.0317,81.0317,80.9051,80.9368,22600.0
2013-01-28 10:10:00,102.29,102.31,102.2,102.26,8200.0,80.921,80.9368,80.8498,80.8972,8200.0
2013-01-28 10:15:00,102.26,102.29,102.02,102.02,34400.0,80.8972,80.921,80.7074,80.7074,34400.0
2013-01-28 10:20:00,102.01,102.05,102.0,102.03,8400.0,80.6995,80.7311,80.6915,80.7153,8400.0
2013-01-28 10:25:00,102.02,102.17,102.02,102.07,22800.0,80.7074,80.826,80.7074,80.7469,22800.0
2013-01-28 10:30:00,102.03,102.15,102.03,102.12,11200.0,80.7153,80.8102,80.7153,80.7865,11200.0
2013-01-28 10:35:00,102.12,102.18,102.12,102.14,13400.0,80.7865,80.8339,80.7865,80.8023,13400.0
2013-01-28 10:40:00,102.14,102.27,102.13,102.27,15300.0,80.8023,80.9051,80.7944,80.9051,15300.0
2013-01-28 10:45:00,102.25,102.35,102.25,102.34,20300.0,80.8893,80.9684,80.8893,80.9605,20300.0
2013-01-28 10:50:00,102.33,102.38,102.33,102.36,17100.0,80.9526,80.9922,80.9526,80.9763,17100.0
2013-01-28 10:55:00,102.36,102.45,102.35,102.45,23400.0,80.9763,81.0475,80.9684,81.0475,23400.0
2013-01-28 11:00:00,102.44,102.48,102.44,102.45,8400.0,81.0396,81.0713,81.0396,81.0475,8400.0
2013-01-28 11:05:00,102.44,102.44,102.35,102.35,13000.0,81.0396,81.0396,80.9684,80.9684,13000.0
2013-01-28 11:10:00,102.33,102.35,102.28,102.3,8900.0,80.9526,80.9684,80.9131,80.9289,8900.0
2013-01-28 11:15:00,102.3,102.37,102.27,102.35,11900.0,80.9289,80.9842,80.9051,80.9684,11900.0
2013-01-28 11:20:00,102.37,102.38,102.27,102.27,7400.0,80.9842,80.9922,80.9051,80.9051,7400.0
2013-01-28 11:25:00,102.3,102.37,102.28,102.32,8300.0,80.9289,80.9842,80.9131,80.9447,8300.0
2013-01-28 11:30:00,102.35,102.36,102.31,102.33,7500.0,80.9684,80.9763,80.9368,80.9526,7500.0
2013-01-28 11:35:00,102.32,102.4,102.31,102.35,12900.0,80.9447,81.008,80.9368,80.9684,12900.0
2013-01-28 11:40:00,102.35,102.41,102.31,102.35,9700.0,80.9684,81.0159,80.9368,80.9684,9700.0
2013-01-28 11:45:00,102.36,102.38,102.27,102.3,8800.0,80.9763,80.9922,80.9051,80.9289,8800.0
2013-01-28 11:50:00,102.32,102.35,102.26,102.26,11500.0,80.9447,80.9684,80.8972,80.8972,11500.0
2013-01-28 11:55:00,102.26,102.31,102.18,102.2,28900.0,80.8972,80.9368,80.8339,80.8498,28900.0
2013-01-28 12:00:00,102.21,102.24,102.11,102.16,10200.0,80.8577,80.8814,80.7786,80.8181,10200.0
2013-01-28 12:05:00,102.15,102.17,102.08,102.11,10800.0,80.8102,80.826,80.7548,80.7786,10800.0
2013-01-28 12:10:00,102.11,102.2,102.08,102.2,15500.0,80.7786,80.8498,80.7548,80.8498,15500.0
2013-01-28 12:15:00,102.19,102.24,102.19,102.23,13300.0,80.8419,80.8814,80.8419,80.8735,13300.0
2013-01-28 12:20:00,102.23,102.27,102.19,102.24,23700.0,80.8735,80.9051,80.8419,80.8814,23700.0
2013-01-28 12:25:00,102.24,102.29,102.21,102.29,10500.0,80.8814,80.921,80.8577,80.921,10500.0
2013-01-28 12:30:00,102.28,102.3,102.23,102.29,11700.0,80.9131,80.9289,80.8735,80.921,11700.0
2013-01-28 12:35:00,102.3,102.32,102.21,102.23,11000.0,80.9289,80.9447,80.8577,80.8735,11000.0
2013-01-28 12:40:00,102.22,102.27,102.22,102.27,7200.0,80.8656,80.9051,80.8656,80.9051,7200.0
2013-01-28 12:45:00,102.27,102.3,102.2,102.27,13400.0,80.9051,80.9289,80.8498,80.9051,13400.0
2013-01-28 12:50:00,102.27,102.28,102.23,102.27,18400.0,80.9051,80.9131,80.8735,80.9051,18400.0
2013-01-28 12:55:00,102.27,102.3,102.19,102.19,8600.0,80.9051,80.9289,80.8419,80.8419,8600.0
2013-01-28 13:00:00,102.18,102.29,102.18,102.28,22400.0,80.8339,80.921,80.8339,80.9131,22400.0
2013-01-28 13:05:00,102.29,102.33,102.25,102.29,12400.0,80.921,80.9526,80.8893,80.921,12400.0
2013-01-28 13:10:00,102.29,102.4,102.28,102.4,12700.0,80.921,81.008,80.9131,81.008,12700.0
2013-01-28 13:15:00,102.4,102.4,102.31,102.39,24600.0,81.008,81.008,80.9368,81.0001,24600.0
2013-01-28 13:20:00,102.37,102.4,102.32,102.39,17200.0,80.9842,81.008,80.9447,81.0001,17200.0
2013-01-28 13:25:00,102.39,102.46,102.39,102.44,9900.0,81.0001,81.0554,81.0001,81.0396,9900.0
2013-01-28 13:30:00,102.43,102.51,102.43,102.49,13400.0,81.0317,81.095,81.0317,81.0792,13400.0
2013-01-28 13:35:00,102.48,102.58,102.48,102.55,25300.0,81.0713,81.1504,81.0713,81.1266,25300.0
2013-01-28 13:40:00,102.55,102.57,102.49,102.49,10000.0,81.1266,81.1425,81.0792,81.0792,10000.0
2013-01-28 13:45:00,102.5,102.58,102.44,102.57,14200.0,81.0871,81.1504,81.0396,81.1425,14200.0
2013-01-28 13:50:00,102.57,102.59,102.54,102.59,16200.0,81.1425,81.1583,81.1187,81.1583,16200.0
2013-01-28 13:55:00,102.57,102.64,102.57,102.63,25500.0,81.1425,81.1978,81.1425,81.1899,25500.0
2013-01-28 14:00:00,102.61,102.62,102.54,102.56,8100.0,81.1741,81.182,81.1187,81.1346,8100.0
2013-01-28 14:05:00,102.54,102.58,102.49,102.56,13200.0,81.1187,81.1504,81.0792,81.1346,13200.0
2013-01-28 14:10:00,102.57,102.7,102.57,102.7,13400.0,81.1425,81.2453,81.1425,81.2453,13400.0
2013-01-28 14:15:00,102.69,102.7,102.66,102.69,9900.0,81.2374,81.2453,81.2137,81.2374,9900.0
2013-01-28 14:20:00,102.68,102.72,102.68,102.72,11600.0,81.2295,81.2611,81.2295,81.2611,11600.0
2013-01-28 14:25:00,102.7,102.75,102.7,102.72,14200.0,81.2453,81.2849,81.2453,81.2611,14200.0
2013-01-28 14:30:00,102.7,102.72,102.67,102.68,22500.0,81.2453,81.2611,81.2216,81.2295,22500.0
2013-01-28 14:35:00,102.68,102.68,102.55,102.56,15100.0,81.2295,81.2295,81.1266,81.1346,15100.0
2013-01-28 14:40:00,102.56,102.67,102.55,102.59,21100.0,81.1346,81.2216,81.1266,81.1583,21100.0
2013-01-28 14:45:00,102.59,102.65,102.57,102.58,13600.0,81.1583,81.2058,81.1425,81.1504,13600.0
2013-01-28 14:50:00,102.57,102.61,102.53,102.53,15300.0,81.1425,81.1741,81.1108,81.1108,15300.0
2013-01-28 14:55:00,102.52,102.57,102.51,102.52,20900.0,81.1029,81.1425,81.095,81.1029,20900.0
2013-01-28 15:00:00,102.52,102.57,102.5,102.55,9900.0,81.1029,81.1425,81.0871,81.1266,9900.0
2013-01-28 15:05:00,102.56,102.57,102.47,102.57,44200.0,81.1346,81.1425,81.0634,81.1425,44200.0
2013-01-28 15:10:00,102.52,102.55,102.49,102.49,10000.0,81.1029,81.1266,81.0792,81.0792,10000.0
2013-01-28 15:15:00,102.49,102.49,102.41,102.41,10900.0,81.0792,81.0792,81.0159,81.0159,10900.0
2013-01-28 15:20:00,102.4,102.4,102.26,102.28,28100.0,81.008,81.008,80.8972,80.9131,28100.0
2013-01-28 15:25:00,102.28,102.36,102.28,102.34,23500.0,80.9131,80.9763,80.9131,80.9605,23500.0
2013-01-28 15:30:00,102.35,102.42,102.34,102.41,22100.0,80.9684,81.0238,80.9605,81.0159,22100.0
2013-01-28 15:35:00,102.4,102.44,102.4,102.43,19400.0,81.008,81.0396,81.008,81.0317,19400.0
2013-01-28 15:40:00,102.42,102.44,102.37,102.43,24600.0,81.0238,81.0396,80.9842,81.0317,24600.0
2013-01-28 15:45:00,102.43,102.5,102.42,102.5,26900.0,81.0317,81.0871,81.0238,81.0871,26900.0
2013-01-28 15:50:00,102.5,102.55,102.48,102.48,52600.0,81.0871,81.1266,81.0713,81.0713,52600.0
2013-01-28 15:55:00,102.48,102.54,102.44,102.5,82800.0,81.0713,81.1187,81.0396,81.0871,82800.0
2013-01-29 09:30:00,102.16,102.65,102.1,102.54,50100.0,80.8181,81.2058,80.7707,81.1187,50100.0
2013-01-29 09:35:00,102.51,102.59,102.35,102.4,38700.0,81.095,81.1583,80.9684,81.008,38700.0
2013-01-29 09:40:00,102.35,102.54,102.33,102.54,17400.0,80.9684,81.1187,80.9526,81.1187,17400.0
2013-01-29 09:45:00,102.52,102.56,102.41,102.46,15300.0,81.1029,81.1346,81.0159,81.0554,15300.0
2013-01-29 09:50:00,102.43,102.57,102.43,102.54,25700.0,81.0317,81.1425,81.0317,81.1187,25700.0
2013-01-29 09:55:00,102.54,102.7,102.54,102.62,16100.0,81.1187,81.2453,81.1187,81.182,16100.0
2013-01-29 10:00:00,102.65,102.74,102.52,102.53,26100.0,81.2058,81.277,81.1029,81.1108,26100.0
2013-01-29 10:05:00,102.53,102.58,102.47,102.57,24600.0,81.1108,81.1504,81.0634,81.1425,24600.0
2013-01-29 10:10:00,102.57,102.61,102.49,102.51,16900.0,81.1425,81.1741,81.0792,81.095,16900.0
2013-01-29 10:15:00,102.51,102.55,102.47,102.52,14200.0,81.095,81.1266,81.0634,81.1029,14200.0
2013-01-29 10:20:00,102.52,102.68,102.52,102.66,12000.0,81.1029,81.2295,81.1029,81.2137,12000.0
2013-01-29 10:25:00,102.68,102.68,102.47,102.48,59100.0,81.2295,81.2295,81.0634,81.0713,59100.0
2013-01-29 10:30:00,102.47,102.6,102.45,102.6,13100.0,81.0634,81.1662,81.0475,81.1662,13100.0
2013-01-29 10:35:00,102.59,102.66,102.59,102.64,16000.0,81.1583,81.2137,81.1583,81.1978,16000.0
2013-01-29 10:40:00,102.65,102.72,102.56,102.68,20900.0,81.2058,81.2611,81.1346,81.2295,20900.0
2013-01-29 10:45:00,102.69,102.76,102.67,102.68,20000.0,81.2374,81.2928,81.2216,81.2295,20000.0
2013-01-29 10:50:00,102.67,102.72,102.64,102.68,23600.0,81.2216,81.2611,81.1978,81.2295,23600.0
2013-01-29 10:55:00,102.67,102.67,102.47,102.47,17100.0,81.2216,81.2216,81.0634,81.0634,17100.0
2013-01-29 11:00:00,102.47,102.51,102.4,102.5,9800.0,81.0634,81.095,81.008,81.0871,9800.0
2013-01-29 11:05:00,102.51,102.59,102.5,102.59,9600.0,81.095,81.1583,81.0871,81.1583,9600.0
2013-01-29 11:10:00,102.59,102.64,102.55,102.62,16800.0,81.1583,81.1978,81.1266,81.182,16800.0
2013-01-29 11:15:00,102.64,102.78,102.61,102.78,11600.0,81.1978,81.3086,81.1741,81.3086,11600.0
2013-01-29 11:20:00,102.79,102.98,102.79,102.98,17400.0,81.3165,81.4668,81.3165,81.4668,17400.0
2013-01-29 11:25:00,102.98,103.1,102.93,103.08,13400.0,81.4668,81.5617,81.4273,81.5459,13400.0
2013-01-29 11:30:00,103.07,103.11,103.03,103.05,17000.0,81.538,81.5697,81.5064,81.5222,17000.0
2013-01-29 11:35:00,103.04,103.05,102.94,103.01,39900.0,81.5143,81.5222,81.4352,81.4905,39900.0
2013-01-29 11:40:00,103.0,103.01,102.95,102.96,15000.0,81.4826,81.4905,81.4431,81.451,15000.0
2013-01-29 11:45:00,102.95,103.06,102.93,103.06,10500.0,81.4431,81.5301,81.4273,81.5301,10500.0
2013-01-29 11:50:00,103.08,103.08,102.99,103.01,10200.0,81.5459,81.5459,81.4747,81.4905,10200.0
2013-01-29 11:55:00,102.99,103.01,102.93,103.01,12200.0,81.4747,81.4905,81.4273,81.4905,12200.0
2013-01-29 12:00:00,102.98,103.02,102.95,103.0,11200.0,81.4668,81.4985,81.4431,81.4826,11200.0
2013-01-29 12:05:00,102.99,103.04,102.96,102.97,28200.0,81.4747,81.5143,81.451,81.4589,28200.0
2013-01-29 12:10:00,102.99,103.05,102.99,103.01,13500.0,81.4747,81.5222,81.4747,81.4905,13500.0
2013-01-29 12:15:00,103.02,103.04,103.0,103.04,8000.0,81.4985,81.5143,81.4826,81.5143,8000.0
2013-01-29 12:20:00,103.02,103.02,102.97,103.02,9000.0,81.4985,81.4985,81.4589,81.4985,9000.0
2013-01-29 12:25:00,103.02,103.03,102.97,102.99,8200.0,81.4985,81.5064,81.4589,81.4747,8200.0
2013-01-29 12:30:00,102.98,103.0,102.95,102.98,17400.0,81.4668,81.4826,81.4431,81.4668,17400.0
2013-01-29 12:35:00,102.99,103.0,102.98,102.99,9100.0,81.4747,81.4826,81.4668,81.4747,9100.0
2013-01-29 12:40:00,102.98,103.0,102.97,102.99,24600.0,81.4668,81.4826,81.4589,81.4747,24600.0
2013-01-29 12:45:00,102.98,103.0,102.97,103.0,20400.0,81.4668,81.4826,81.4589,81.4826,20400.0
2013-01-29 12:50:00,102.99,103.0,102.98,102.99,59700.0,81.4747,81.4826,81.4668,81.4747,59700.0
2013-01-29 12:55:00,103.0,103.0,102.98,102.99,61000.0,81.4826,81.4826,81.4668,81.4747,61000.0
2013-01-29 13:00:00,102.99,103.0,102.97,103.0,44500.0,81.4747,81.4826,81.4589,81.4826,44500.0
2013-01-29 13:05:00,103.0,103.0,102.95,102.96,9200.0,81.4826,81.4826,81.4431,81.451,9200.0
2013-01-29 13:10:00,102.97,103.0,102.94,102.99,15800.0,81.4589,81.4826,81.4352,81.4747,15800.0
2013-01-29 13:15:00,102.98,103.0,102.98,103.0,25800.0,81.4668,81.4826,81.4668,81.4826,25800.0
2013-01-29 13:20:00,103.0,103.0,102.96,102.97,15300.0,81.4826,81.4826,81.451,81.4589,15300.0
2013-01-29 13:25:00,102.95,102.97,102.92,102.95,7800.0,81.4431,81.4589,81.4194,81.4431,7800.0
2013-01-29 13:30:00,102.95,103.0,102.93,102.96,11900.0,81.4431,81.4826,81.4273,81.451,11900.0
2013-01-29 13:35:00,102.96,102.99,102.92,102.92,16100.0,81.451,81.4747,81.4194,81.4194,16100.0
2013-01-29 13:40:00,102.93,102.95,102.9,102.91,8200.0,81.4273,81.4431,81.4035,81.4114,8200.0
2013-01-29 13:45:00,102.91,102.95,102.88,102.91,27100.0,81.4114,81.4431,81.3877,81.4114,27100.0
2013-01-29 13:50:00,102.9,102.93,102.86,102.89,12300.0,81.4035,81.4273,81.3719,81.3956,12300.0
2013-01-29 13:55:00,102.89,102.94,102.85,102.91,9800.0,81.3956,81.4352,81.364,81.4114,9800.0
2013-01-29 14:00:00,102.92,102.93,102.86,102.88,8100.0,81.4194,81.4273,81.3719,81.3877,8100.0
2013-01-29 14:05:00,102.87,102.97,102.86,102.92,14700.0,81.3798,81.4589,81.3719,81.4194,14700.0
2013-01-29 14:10:00,102.91,102.93,102.84,102.86,12000.0,81.4114,81.4273,81.3561,81.3719,12000.0
2013-01-29 14:15:00,102.86,102.87,102.8,102.8,11900.0,81.3719,81.3798,81.3244,81.3244,11900.0
2013-01-29 14:20:00,102.81,102.87,102.8,102.86,10200.0,81.3323,81.3798,81.3244,81.3719,10200.0
2013-01-29 14:25:00,102.86,102.87,102.83,102.86,8700.0,81.3719,81.3798,81.3482,81.3719,8700.0
2013-01-29 14:30:00,102.86,102.94,102.85,102.94,20300.0,81.3719,81.4352,81.364,81.4352,20300.0
2013-01-29 14:35:00,102.94,103.08,102.93,103.05,69400.0,81.4352,81.5459,81.4273,81.5222,69400.0
2013-01-29 14:40:00,103.06,103.14,103.06,103.12,15000.0,81.5301,81.5934,81.5301,81.5776,15000.0
2013-01-29 14:45:00,103.12,103.13,103.07,103.1,9100.0,81.5776,81.5855,81.538,81.5617,9100.0
2013-01-29 14:50:00,103.1,103.15,103.06,103.1,19100.0,81.5617,81.6013,81.5301,81.5617,19100.0
2013-01-29 14:55:00,103.1,103.14,103.1,103.11,6900.0,81.5617,81.5934,81.5617,81.5697,6900.0
2013-01-29 15:00:00,103.11,103.11,103.08,103.1,8800.0,81.5697,81.5697,81.5459,81.5617,8800.0
2013-01-29 15:05:00,103.09,103.14,103.02,103.11,25900.0,81.5538,81.5934,81.4985,81.5697,25900.0
2013-01-29 15:10:00,103.14,103.21,103.12,103.12,30200.0,81.5934,81.6488,81.5776,81.5776,30200.0
2013-01-29 15:15:00,103.1,103.21,103.1,103.21,24600.0,81.5617,81.6488,81.5617,81.6488,24600.0
2013-01-29 15:20:00,103.21,103.28,103.16,103.28,48700.0,81.6488,81.7041,81.6092,81.7041,48700.0
2013-01-29 15:25:00,103.28,103.39,103.28,103.39,41100.0,81.7041,81.7912,81.7041,81.7912,41100.0
2013-01-29 15:30:00,103.38,103.45,103.35,103.44,37800.0,81.7833,81.8386,81.7595,81.8307,37800.0
2013-01-29 15:35:00,103.45,103.5,103.42,103.46,39000.0,81.8386,81.8782,81.8149,81.8465,39000.0
2013-01-29 15:40:00,103.47,103.5,103.43,103.48,64000.0,81.8545,81.8782,81.8228,81.8624,64000.0
2013-01-29 15:45:00,103.46,103.53,103.44,103.51,41700.0,81.8465,81.9019,81.8307,81.8861,41700.0
2013-01-29 15:50:00,103.5,103.51,103.26,103.39,99300.0,81.8782,81.8861,81.6883,81.7912,99300.0
2013-01-29 15:55:00,103.38,103.47,103.32,103.36,111100.0,81.7833,81.8545,81.7358,81.7674,111100.0
2013-01-30 09:30:00,103.0,103.11,102.4,102.55,132400.0,81.4826,81.5697,81.008,81.1266,132400.0
2013-01-30 09:35:00,102.56,102.95,102.42,102.94,54400.0,81.1346,81.4431,81.0238,81.4352,54400.0
2013-01-30 09:40:00,102.95,102.97,102.79,102.86,33800.0,81.4431,81.4589,81.3165,81.3719,33800.0
2013-01-30 09:45:00,102.86,102.98,102.83,102.98,35000.0,81.3719,81.4668,81.3482,81.4668,35000.0
2013-01-30 09:50:00,102.95,103.02,102.83,102.89,336800.0,81.4431,81.4985,81.3482,81.3956,336800.0
2013-01-30 09:55:00,102.9,102.9,102.66,102.68,59400.0,81.4035,81.4035,81.2137,81.2295,59400.0
2013-01-30 10:00:00,102.66,102.7,102.44,102.45,48400.0,81.2137,81.2453,81.0396,81.0475,48400.0
2013-01-30 10:05:00,102.44,102.51,102.4,102.42,44200.0,81.0396,81.095,81.008,81.0238,44200.0
2013-01-30 10:10:00,102.43,102.64,102.43,102.47,55600.0,81.0317,81.1978,81.0317,81.0634,55600.0
2013-01-30 10:15:00,102.45,102.48,102.33,102.37,64400.0,81.0475,81.0713,80.9526,80.9842,64400.0
2013-01-30 10:20:00,102.36,102.41,102.32,102.38,128800.0,80.9763,81.0159,80.9447,80.9922,128800.0
2013-01-30 10:25:00,102.38,102.45,102.36,102.45,22400.0,80.9922,81.0475,80.9763,81.0475,22400.0
2013-01-30 10:30:00,102.46,102.48,102.41,102.48,27800.0,81.0554,81.0713,81.0159,81.0713,27800.0
2013-01-30 10:35:00,102.47,102.53,102.43,102.43,38600.0,81.0634,81.1108,81.0317,81.0317,38600.0
2013-01-30 10:40:00,102.42,102.43,102.35,102.37,57600.0,81.0238,81.0317,80.9684,80.9842,57600.0
2013-01-30 10:45:00,102.35,102.42,102.35,102.42,21600.0,80.9684,81.0238,80.9684,81.0238,21600.0
2013-01-30 10:50:00,102.41,102.43,102.39,102.39,16800.0,81.0159,81.0317,81.0001,81.0001,16800.0
2013-01-30 10:55:00,102.4,102.4,102.35,102.4,16200.0,81.008,81.008,80.9684,81.008,16200.0
2013-01-30 11:00:00,102.4,102.45,102.4,102.45,28600.0,81.008,81.0475,81.008,81.0475,28600.0
2013-01-30 11:05:00,102.45,102.59,102.45,102.59,26800.0,81.0475,81.1583,81.0475,81.1583,26800.0
2013-01-30 11:10:00,102.59,102.6,102.54,102.57,41000.0,81.1583,81.1662,81.1187,81.1425,41000.0
2013-01-30 11:15:00,102.56,102.57,102.5,102.55,31800.0,81.1346,81.1425,81.0871,81.1266,31800.0
2013-01-30 11:20:00,102.57,102.58,102.52,102.56,20400.0,81.1425,81.1504,81.1029,81.1346,20400.0
2013-01-30 11:25:00,102.57,102.58,102.53,102.58,16800.0,81.1425,81.1504,81.1108,81.1504,16800.0
2013-01-30 11:30:00,102.57,102.6,102.53,102.59,24000.0,81.1425,81.1662,81.1108,81.1583,24000.0
2013-01-30 11:35:00,102.59,102.71,102.58,102.7,24400.0,81.1583,81.2532,81.1504,81.2453,24400.0
2013-01-30 11:40:00,102.69,102.69,102.57,102.57,21400.0,81.2374,81.2374,81.1425,81.1425,21400.0
2013-01-30 11:45:00,102.57,102.62,102.56,102.61,24000.0,81.1425,81.182,81.1346,81.1741,24000.0
2013-01-30 11:50:00,102.6,102.67,102.6,102.65,21800.0,81.1662,81.2216,81.1662,81.2058,21800.0
2013-01-30 11:55:00,102.65,102.67,102.62,102.63,29600.0,81.2058,81.2216,81.182,81.1899,29600.0
2013-01-30 12:00:00,102.66,102.69,102.58,102.69,25600.0,81.2137,81.2374,81.1504,81.2374,25600.0
2013-01-30 12:05:00,102.68,102.68,102.56,102.66,28200.0,81.2295,81.2295,81.1346,81.2137,28200.0
2013-01-30 12:10:00,102.67,102.7,102.63,102.7,41600.0,81.2216,81.2453,81.1899,81.2453,41600.0
2013-01-30 12:15:00,102.69,102.71,102.63,102.65,84000.0,81.2374,81.2532,81.1899,81.2058,84000.0
2013-01-30 12:20:00,102.63,102.63,102.57,102.61,13600.0,81.1899,81.1899,81.1425,81.1741,13600.0
2013-01-30 12:25:00,102.6,102.61,102.57,102.57,18000.0,81.1662,81.1741,81.1425,81.1425,18000.0
2013-01-30 12:30:00,102.58,102.6,102.56,102.58,21600.0,81.1504,81.1662,81.1346,81.1504,21600.0
2013-01-30 12:35:00,102.57,102.58,102.5,102.55,173000.0,81.1425,81.1504,81.0871,81.1266,173000.0
2013-01-30 12:40:00,102.56,102.6,102.55,102.59,93400.0,81.1346,81.1662,81.1266,81.1583,93400.0
2013-01-30 12:45:00,102.59,102.72,102.59,102.72,53800.0,81.1583,81.2611,81.1583,81.2611,53800.0
2013-01-30 12:50:00,102.73,102.88,102.72,102.88,48000.0,81.269,81.3877,81.2611,81.3877,48000.0
2013-01-30 12:55:00,102.91,102.91,102.79,102.79,94400.0,81.4114,81.4114,81.3165,81.3165,94400.0
2013-01-30 13:00:00,102.79,102.79,102.75,102.78,29000.0,81.3165,81.3165,81.2849,81.3086,29000.0
2013-01-30 13:05:00,102.78,102.81,102.75,102.8,18600.0,81.3086,81.3323,81.2849,81.3244,18600.0
2013-01-30 13:10:00,102.79,102.81,102.75,102.8,37800.0,81.3165,81.3323,81.2849,81.3244,37800.0
2013-01-30 13:15:00,102.81,102.81,102.73,102.76,19600.0,81.3323,81.3323,81.269,81.2928,19600.0
2013-01-30 13:20:00,102.75,102.84,102.75,102.82,31800.0,81.2849,81.3561,81.2849,81.3402,31800.0
2013-01-30 13:25:00,102.83,102.95,102.82,102.94,22200.0,81.3482,81.4431,81.3402,81.4352,22200.0
2013-01-30 13:30:00,102.95,102.95,102.91,102.93,19200.0,81.4431,81.4431,81.4114,81.4273,19200.0
2013-01-30 13:35:00,102.94,102.95,102.9,102.95,29800.0,81.4352,81.4431,81.4035,81.4431,29800.0
2013-01-30 13:40:00,102.95,103.03,102.95,103.03,21800.0,81.4431,81.5064,81.4431,81.5064,21800.0
2013-01-30 13:45:00,103.01,103.05,103.0,103.01,19600.0,81.4905,81.5222,81.4826,81.4905,19600.0
2013-01-30 13:50:00,103.01,103.05,102.97,102.97,27800.0,81.4905,81.5222,81.4589,81.4589,27800.0
2013-01-30 13:55:00,102.97,102.98,102.8,102.86,51600.0,81.4589,81.4668,81.3244,81.3719,51600.0
2013-01-30 14:00:00,102.87,102.98,102.87,102.97,20600.0,81.3798,81.4668,81.3798,81.4589,20600.0
2013-01-30 14:05:00,102.97,103.0,102.83,102.83,54600.0,81.4589,81.4826,81.3482,81.3482,54600.0
2013-01-30 14:10:00,102.83,102.93,102.83,102.91,24000.0,81.3482,81.4273,81.3482,81.4114,24000.0
2013-01-30 14:15:00,102.9,103.01,102.84,102.89,44400.0,81.4035,81.4905,81.3561,81.3956,44400.0
2013-01-30 14:20:00,102.89,102.95,102.72,102.75,38400.0,81.3956,81.4431,81.2611,81.2849,38400.0
2013-01-30 14:25:00,102.74,102.84,102.7,102.82,38600.0,81.277,81.3561,81.2453,81.3402,38600.0
2013-01-30 14:30:00,102.81,102.92,102.81,102.92,30600.0,81.3323,81.4194,81.3323,81.4194,30600.0
2013-01-30 14:35:00,102.92,102.92,102.74,102.76,30600.0,81.4194,81.4194,81.277,81.2928,30600.0
2013-01-30 14:40:00,102.76,102.86,102.76,102.79,25400.0,81.2928,81.3719,81.2928,81.3165,25400.0
2013-01-30 14:45:00,102.76,102.76,102.51,102.54,31800.0,81.2928,81.2928,81.095,81.1187,31800.0
2013-01-30 14:50:00,102.54,102.58,102.51,102.54,26400.0,81.1187,81.1504,81.095,81.1187,26400.0
2013-01-30 14:55:00,102.54,102.7,102.54,102.68,24000.0,81.1187,81.2453,81.1187,81.2295,24000.0
2013-01-30 15:00:00,102.7,102.73,102.65,102.65,28600.0,81.2453,81.269,81.2058,81.2058,28600.0
2013-01-30 15:05:00,102.63,102.7,102.63,102.64,22800.0,81.1899,81.2453,81.1899,81.1978,22800.0
2013-01-30 15:10:00,102.63,102.64,102.51,102.52,48000.0,81.1899,81.1978,81.095,81.1029,48000.0
2013-01-30 15:15:00,102.53,102.55,102.42,102.48,52600.0,81.1108,81.1266,81.0238,81.0713,52600.0
2013-01-30 15:20:00,102.46,102.52,102.41,102.43,38600.0,81.0554,81.1029,81.0159,81.0317,38600.0
2013-01-30 15:25:00,102.44,102.47,102.4,102.42,28200.0,81.0396,81.0634,81.008,81.0238,28200.0
2013-01-30 15:30:00,102.41,102.48,102.37,102.4,45800.0,81.0159,81.0713,80.9842,81.008,45800.0
2013-01-30 15:35:00,102.4,102.45,102.3,102.36,59800.0,81.008,81.0475,80.9289,80.9763,59800.0
2013-01-30 15:40:00,102.36,102.46,102.32,102.42,63800.0,80.9763,81.0554,80.9447,81.0238,63800.0
2013-01-30 15:45:00,102.4,102.56,102.38,102.47,47400.0,81.008,81.1346,80.9922,81.0634,47400.0
2013-01-30 15:50:00,102.48,102.52,102.32,102.4,120000.0,81.0713,81.1029,80.9447,81.008,120000.0
2013-01-30 15:55:00,102.41,102.54,102.3,102.53,181000.0,81.0159,81.1187,80.9289,81.1108,181000.0
2013-01-31 09:30:00,102.5,102.65,102.43,102.53,52000.0,81.0871,81.2058,81.0317,81.1108,52000.0
2013-01-31 09:35:00,102.53,102.57,102.47,102.57,11600.0,81.1108,81.1425,81.0634,81.1425,11600.0
2013-01-31 09:40:00,102.56,103.15,102.49,103.06,53200.0,81.1346,81.6013,81.0792,81.5301,53200.0
2013-01-31 09:45:00,103.15,103.15,102.84,102.9,50800.0,81.6013,81.6013,81.3561,81.4035,50800.0
2013-01-31 09:50:00,102.89,103.05,102.87,103.04,24000.0,81.3956,81.5222,81.3798,81.5143,24000.0
2013-01-31 09:55:00,103.04,103.05,102.95,103.03,22800.0,81.5143,81.5222,81.4431,81.5064,22800.0
2013-01-31 10:00:00,103.02,103.02,102.81,102.81,25400.0,81.4985,81.4985,81.3323,81.3323,25400.0
2013-01-31 10:05:00,102.83,103.0,102.82,102.97,17800.0,81.3482,81.4826,81.3402,81.4589,17800.0
2013-01-31 10:10:00,102.97,103.05,102.78,102.83,41000.0,81.4589,81.5222,81.3086,81.3482,41000.0
2013-01-31 10:15:00,102.83,102.83,102.66,102.73,19800.0,81.3482,81.3482,81.2137,81.269,19800.0
2013-01-31 10:20:00,102.73,102.91,102.72,102.87,23000.0,81.269,81.4114,81.2611,81.3798,23000.0
2013-01-31 10:25:00,102.86,102.88,102.55,102.58,30800.0,81.3719,81.3877,81.1266,81.1504,30800.0
2013-01-31 10:30:00,102.6,102.8,102.53,102.78,38800.0,81.1662,81.3244,81.1108,81.3086,38800.0
2013-01-31 10:35:00,102.79,102.91,102.78,102.88,12200.0,81.3165,81.4114,81.3086,81.3877,12200.0
2013-01-31 10:40:00,102.9,102.97,102.83,102.88,28800.0,81.4035,81.4589,81.3482,81.3877,28800.0
2013-01-31 10:45:00,102.87,102.87,102.75,102.78,62400.0,81.3798,81.3798,81.2849,81.3086,62400.0
2013-01-31 10:50:00,102.79,102.81,102.74,102.75,14600.0,81.3165,81.3323,81.277,81.2849,14600.0
2013-01-31 10:55:00,102.73,102.81,102.73,102.73,12600.0,81.269,81.3323,81.269,81.269,12600.0
2013-01-31 11:00:00,102.69,102.69,102.54,102.56,25200.0,81.2374,81.2374,81.1187,81.1346,25200.0
2013-01-31 11:05:00,102.56,102.6,102.54,102.59,15800.0,81.1346,81.1662,81.1187,81.1583,15800.0
2013-01-31 11:10:00,102.58,102.61,102.53,102.56,17400.0,81.1504,81.1741,81.1108,81.1346,17400.0
2013-01-31 11:15:00,102.55,102.57,102.51,102.53,15600.0,81.1266,81.1425,81.095,81.1108,15600.0
2013-01-31 11:20:00,102.55,102.58,102.53,102.54,7000.0,81.1266,81.1504,81.1108,81.1187,7000.0
2013-01-31 11:25:00,102.54,102.62,102.52,102.58,41800.0,81.1187,81.182,81.1029,81.1504,41800.0
2013-01-31 11:30:00,102.55,102.55,102.4,102.44,30600.0,81.1266,81.1266,81.008,81.0396,30600.0
2013-01-31 11:35:00,102.44,102.5,102.44,102.5,53200.0,81.0396,81.0871,81.0396,81.0871,53200.0
2013-01-31 11:40:00,102.5,102.5,102.43,102.49,15800.0,81.0871,81.0871,81.0317,81.0792,15800.0
2013-01-31 11:45:00,102.5,102.51,102.43,102.49,21000.0,81.0871,81.095,81.0317,81.0792,21000.0
2013-01-31 11:50:00,102.48,102.51,102.21,102.21,98200.0,81.0713,81.095,80.8577,80.8577,98200.0
2013-01-31 11:55:00,102.2,102.24,102.11,102.15,62200.0,80.8498,80.8814,80.7786,80.8102,62200.0
2013-01-31 12:00:00,102.18,102.3,102.18,102.28,18000.0,80.8339,80.9289,80.8339,80.9131,18000.0
2013-01-31 12:05:00,102.28,102.39,102.28,102.32,30800.0,80.9131,81.0001,80.9131,80.9447,30800.0
2013-01-31 12:10:00,102.34,102.44,102.33,102.43,63000.0,80.9605,81.0396,80.9526,81.0317,63000.0
2013-01-31 12:15:00,102.43,102.49,102.43,102.47,9800.0,81.0317,81.0792,81.0317,81.0634,9800.0
2013-01-31 12:20:00,102.48,102.52,102.47,102.5,7200.0,81.0713,81.1029,81.0634,81.0871,7200.0
2013-01-31 12:25:00,102.5,102.53,102.47,102.47,10600.0,81.0871,81.1108,81.0634,81.0634,10600.0
2013-01-31 12:30:00,102.48,102.51,102.41,102.45,11400.0,81.0713,81.095,81.0159,81.0475,11400.0
2013-01-31 12:35:00,102.47,102.48,102.45,102.46,6400.0,81.0634,81.0713,81.0475,81.0554,6400.0
2013-01-31 12:40:00,102.48,102.52,102.47,102.5,10400.0,81.0713,81.1029,81.0634,81.0871,10400.0
2013-01-31 12:45:00,102.52,102.62,102.5,102.61,19000.0,81.1029,81.182,81.0871,81.1741,19000.0
2013-01-31 12:50:00,102.62,102.62,102.57,102.57,13800.0,81.182,81.182,81.1425,81.1425,13800.0
2013-01-31 12:55:00,102.57,102.61,102.56,102.59,7000.0,81.1425,81.1741,81.1346,81.1583,7000.0
2013-01-31 13:00:00,102.59,102.64,102.56,102.64,13800.0,81.1583,81.1978,81.1346,81.1978,13800.0
2013-01-31 13:05:00,102.63,102.65,102.62,102.64,6200.0,81.1899,81.2058,81.182,81.1978,6200.0
2013-01-31 13:10:00,102.62,102.67,102.62,102.64,9200.0,81.182,81.2216,81.182,81.1978,9200.0
2013-01-31 13:15:00,102.63,102.73,102.62,102.73,13600.0,81.1899,81.269,81.182,81.269,13600.0
2013-01-31 13:20:00,102.73,102.75,102.69,102.73,13400.0,81.269,81.2849,81.2374,81.269,13400.0
2013-01-31 13:25:00,102.73,102.73,102.7,102.72,11400.0,81.269,81.269,81.2453,81.2611,11400.0
2013-01-31 13:30:00,102.72,102.74,102.72,102.72,6200.0,81.2611,81.277,81.2611,81.2611,6200.0
2013-01-31 13:35:00,102.74,102.74,102.67,102.67,18400.0,81.277,81.277,81.2216,81.2216,18400.0
2013-01-31 13:40:00,102.66,102.71,102.66,102.71,26200.0,81.2137,81.2532,81.2137,81.2532,26200.0
2013-01-31 13:45:00,102.71,102.72,102.65,102.65,37600.0,81.2532,81.2611,81.2058,81.2058,37600.0
2013-01-31 13:50:00,102.65,102.67,102.59,102.6,16400.0,81.2058,81.2216,81.1583,81.1662,16400.0
2013-01-31 13:55:00,102.59,102.64,102.58,102.62,11800.0,81.1583,81.1978,81.1504,81.182,11800.0
2013-01-31 14:00:00,102.61,102.63,102.56,102.56,11400.0,81.1741,81.1899,81.1346,81.1346,11400.0
2013-01-31 14:05:00,102.56,102.56,102.46,102.49,15400.0,81.1346,81.1346,81.0554,81.0792,15400.0
2013-01-31 14:10:00,102.47,102.49,102.46,102.48,8000.0,81.0634,81.0792,81.0554,81.0713,8000.0
2013-01-31 14:15:00,102.48,102.52,102.46,102.52,23000.0,81.0713,81.1029,81.0554,81.1029,23000.0
2013-01-31 14:20:00,102.53,102.58,102.52,102.58,7800.0,81.1108,81.1504,81.1029,81.1504,7800.0
2013-01-31 14:25:00,102.57,102.62,102.57,102.6,19800.0,81.1425,81.182,81.1425,81.1662,19800.0
2013-01-31 14:30:00,102.59,102.62,102.58,102.6,24800.0,81.1583,81.182,81.1504,81.1662,24800.0
2013-01-31 14:35:00,102.62,102.65,102.6,102.61,41600.0,81.182,81.2058,81.1662,81.1741,41600.0
2013-01-31 14:40:00,102.61,102.68,102.61,102.66,9400.0,81.1741,81.2295,81.1741,81.2137,9400.0
2013-01-31 14:45:00,102.67,102.7,102.64,102.65,15000.0,81.2216,81.2453,81.1978,81.2058,15000.0
2013-01-31 14:50:00,102.64,102.66,102.57,102.61,39400.0,81.1978,81.2137,81.1425,81.1741,39400.0
2013-01-31 14:55:00,102.62,102.64,102.58,102.58,23000.0,81.182,81.1978,81.1504,81.1504,23000.0
2013-01-31 15:00:00,102.58,102.59,102.34,102.36,81600.0,81.1504,81.1583,80.9605,80.9763,81600.0
2013-01-31 15:05:00,102.36,102.4,102.33,102.34,25000.0,80.9763,81.008,80.9526,80.9605,25000.0
2013-01-31 15:10:00,102.36,102.38,102.34,102.35,37400.0,80.9763,80.9922,80.9605,80.9684,37400.0
2013-01-31 15:15:00,102.34,102.45,102.33,102.43,27600.0,80.9605,81.0475,80.9526,81.0317,27600.0
2013-01-31 15:20:00,102.42,102.44,102.39,102.39,20800.0,81.0238,81.0396,81.0001,81.0001,20800.0
2013-01-31 15:25:00,102.38,102.41,102.34,102.4,20200.0,80.9922,81.0159,80.9605,81.008,20200.0
2013-01-31 15:30:00,102.39,102.53,102.36,102.49,33600.0,81.0001,81.1108,80.9763,81.0792,33600.0
2013-01-31 15:35:00,102.5,102.55,102.48,102.51,27600.0,81.0871,81.1266,81.0713,81.095,27600.0
2013-01-31 15:40:00,102.52,102.56,102.5,102.51,22200.0,81.1029,81.1346,81.0871,81.095,22200.0
2013-01-31 15:45:00,102.49,102.55,102.37,102.39,51400.0,81.0792,81.1266,80.9842,81.0001,51400.0
2013-01-31 15:50:00,102.38,102.49,102.25,102.49,188200.0,80.9922,81.0792,80.8893,81.0792,188200.0
2013-01-31 15:55:00,102.48,102.55,102.33,102.34,183400.0,81.0713,81.1266,80.9526,80.9605,183400.0
2013-02-01 09:30:00,102.89,103.0,102.59,102.97,39800.0,81.3956,81.4826,81.1583,81.4589,39800.0
2013-02-01 09:35:00,102.96,102.98,102.68,102.8,17000.0,81.451,81.4668,81.2295,81.3244,17000.0
2013-02-01 09:40:00,102.83,102.89,102.71,102.75,14300.0,81.3482,81.3956,81.2532,81.2849,14300.0
2013-02-01 09:45:00,102.74,102.89,102.69,102.84,21700.0,81.277,81.3956,81.2374,81.3561,21700.0
2013-02-01 09:50:00,102.84,102.87,102.61,102.61,48800.0,81.3561,81.3798,81.1741,81.1741,48800.0
2013-02-01 09:55:00,102.65,102.97,102.62,102.88,72800.0,81.2058,81.4589,81.182,81.3877,72800.0
2013-02-01 10:00:00,102.91,103.38,102.91,103.33,51700.0,81.4114,81.7833,81.4114,81.7437,51700.0
2013-02-01 10:05:00,103.34,103.62,103.15,103.56,44600.0,81.7516,81.9731,81.6013,81.9256,44600.0
2013-02-01 10:10:00,103.57,103.64,103.2,103.26,59800.0,81.9336,81.9889,81.6409,81.6883,59800.0
2013-02-01 10:15:00,103.27,103.3,103.14,103.14,16200.0,81.6962,81.72,81.5934,81.5934,16200.0
2013-02-01 10:20:00,103.13,103.21,102.98,103.01,23600.0,81.5855,81.6488,81.4668,81.4905,23600.0
2013-02-01 10:25:00,103.04,103.1,102.85,102.87,18100.0,81.5143,81.5617,81.364,81.3798,18100.0
2013-02-01 10:30:00,102.85,102.97,102.69,102.72,41700.0,81.364,81.4589,81.2374,81.2611,41700.0
2013-02-01 10:35:00,102.75,102.99,102.7,102.95,39900.0,81.2849,81.4747,81.2453,81.4431,39900.0
2013-02-01 10:40:00,102.95,103.05,102.95,103.05,7100.0,81.4431,81.5222,81.4431,81.5222,7100.0
2013-02-01 10:45:00,103.04,103.25,103.03,103.11,12400.0,81.5143,81.6804,81.5064,81.5697,12400.0
2013-02-01 10:50:00,103.1,103.17,102.96,102.96,15900.0,81.5617,81.6171,81.451,81.451,15900.0
2013-02-01 10:55:00,102.96,103.12,102.88,103.12,23400.0,81.451,81.5776,81.3877,81.5776,23400.0
2013-02-01 11:00:00,103.14,103.25,103.14,103.19,7800.0,81.5934,81.6804,81.5934,81.6329,7800.0
2013-02-01 11:05:00,103.18,103.29,103.18,103.25,5000.0,81.625,81.7121,81.625,81.6804,5000.0
2013-02-01 11:10:00,103.28,103.34,103.27,103.29,6600.0,81.7041,81.7516,81.6962,81.7121,6600.0
2013-02-01 11:15:00,103.3,103.32,103.23,103.25,7600.0,81.72,81.7358,81.6646,81.6804,7600.0
2013-02-01 11:20:00,103.26,103.35,103.26,103.34,9400.0,81.6883,81.7595,81.6883,81.7516,9400.0
2013-02-01 11:25:00,103.34,103.35,103.27,103.27,11800.0,81.7516,81.7595,81.6962,81.6962,11800.0
2013-02-01 11:30:00,103.29,103.43,103.27,103.43,17200.0,81.7121,81.8228,81.6962,81.8228,17200.0
2013-02-01 11:35:00,103.43,103.47,103.4,103.45,11600.0,81.8228,81.8545,81.7991,81.8386,11600.0
2013-02-01 11:40:00,103.44,103.76,103.43,103.74,63800.0,81.8307,82.0839,81.8228,82.068,63800.0
2013-02-01 11:45:00,103.73,103.86,103.73,103.85,26200.0,82.0601,82.163,82.0601,82.1551,26200.0
2013-02-01 11:50:00,103.86,103.96,103.85,103.92,20000.0,82.163,82.2421,82.1551,82.2104,20000.0
2013-02-01 11:55:00,103.92,103.97,103.88,103.96,20700.0,82.2104,82.25,82.1788,82.2421,20700.0
2013-02-01 12:00:00,103.96,103.98,103.9,103.95,20300.0,82.2421,82.2579,82.1946,82.2342,20300.0
2013-02-01 12:05:00,103.94,103.99,103.93,103.95,14900.0,82.2263,82.2658,82.2184,82.2342,14900.0
2013-02-01 12:10:00,103.96,103.98,103.9,103.9,17200.0,82.2421,82.2579,82.1946,82.1946,17200.0
2013-02-01 12:15:00,103.91,103.93,103.87,103.87,17300.0,82.2025,82.2184,82.1709,82.1709,17300.0
2013-02-01 12:20:00,103.88,103.9,103.85,103.88,12500.0,82.1788,82.1946,82.1551,82.1788,12500.0
2013-02-01 12:25:00,103.87,103.88,103.84,103.86,17300.0,82.1709,82.1788,82.1472,82.163,17300.0
2013-02-01 12:30:00,103.86,103.98,103.86,103.96,27700.0,82.163,82.2579,82.163,82.2421,27700.0
2013-02-01 12:35:00,103.97,103.97,103.91,103.93,13400.0,82.25,82.25,82.2025,82.2184,13400.0
2013-02-01 12:40:00,103.92,104.03,103.91,103.93,34100.0,82.2104,82.2975,82.2025,82.2184,34100.0
2013-02-01 12:45:00,103.91,103.94,103.82,103.89,17100.0,82.2025,82.2263,82.1313,82.1867,17100.0
2013-02-01 12:50:00,103.88,103.95,103.88,103.92,15900.0,82.1788,82.2342,82.1788,82.2104,15900.0
2013-02-01 12:55:00,103.91,103.98,103.91,103.97,10400.0,82.2025,82.2579,82.2025,82.25,10400.0
2013-02-01 13:00:00,103.97,103.99,103.88,103.91,15400.0,82.25,82.2658,82.1788,82.2025,15400.0
2013-02-01 13:05:00,103.9,103.93,103.88,103.9,16100.0,82.1946,82.2184,82.1788,82.1946,16100.0
2013-02-01 13:10:00,103.9,103.93,103.88,103.9,9600.0,82.1946,82.2184,82.1788,82.1946,9600.0
2013-02-01 13:15:00,103.9,103.93,103.87,103.9,24200.0,82.1946,82.2184,82.1709,82.1946,24200.0
2013-02-01 13:20:00,103.89,103.94,103.89,103.93,9400.0,82.1867,82.2263,82.1867,82.2184,9400.0
2013-02-01 13:25:00,103.92,103.97,103.9,103.97,11200.0,82.2104,82.25,82.1946,82.25,11200.0
2013-02-01 13:30:00,103.98,104.07,103.96,104.04,36100.0,82.2579,82.3291,82.2421,82.3054,36100.0
2013-02-01 13:35:00,104.05,104.09,104.0,104.0,18600.0,82.3133,82.3449,82.2737,82.2737,18600.0
2013-02-01 13:40:00,104.0,104.04,103.98,103.99,10900.0,82.2737,82.3054,82.2579,82.2658,10900.0
2013-02-01 13:45:00,104.0,104.04,103.96,103.96,14100.0,82.2737,82.3054,82.2421,82.2421,14100.0
2013-02-01 13:50:00,103.97,103.98,103.89,103.89,12600.0,82.25,82.2579,82.1867,82.1867,12600.0
2013-02-01 13:55:00,103.9,103.95,103.83,103.86,47600.0,82.1946,82.2342,82.1392,82.163,47600.0
2013-02-01 14:00:00,103.88,103.95,103.81,103.86,27000.0,82.1788,82.2342,82.1234,82.163,27000.0
2013-02-01 14:05:00,103.87,103.94,103.85,103.87,21900.0,82.1709,82.2263,82.1551,82.1709,21900.0
2013-02-01 14:10:00,103.86,103.88,103.84,103.86,9200.0,82.163,82.1788,82.1472,82.163,9200.0
2013-02-01 14:15:00,103.85,103.93,103.84,103.92,15500.0,82.1551,82.2184,82.1472,82.2104,15500.0
2013-02-01 14:20:00,103.92,104.02,103.91,103.99,21300.0,82.2104,82.2896,82.2025,82.2658,21300.0
2013-02-01 14:25:00,104.0,104.11,103.99,104.11,29900.0,82.2737,82.3608,82.2658,82.3608,29900.0
2013-02-01 14:30:00,104.11,104.12,104.07,104.08,20900.0,82.3608,82.3687,82.3291,82.337,20900.0
2013-02-01 14:35:00,104.07,104.08,104.04,104.05,14800.0,82.3291,82.337,82.3054,82.3133,14800.0
2013-02-01 14:40:00,104.06,104.12,104.05,104.12,30000.0,82.3212,82.3687,82.3133,82.3687,30000.0
2013-02-01 14:45:00,104.11,104.13,104.06,104.09,21300.0,82.3608,82.3766,82.3212,82.3449,21300.0
2013-02-01 14:50:00,104.09,104.13,104.09,104.11,24200.0,82.3449,82.3766,82.3449,82.3608,24200.0
2013-02-01 14:55:00,104.12,104.13,104.04,104.05,106800.0,82.3687,82.3766,82.3054,82.3133,106800.0
2013-02-01 15:00:00,104.05,104.13,104.04,104.1,22400.0,82.3133,82.3766,82.3054,82.3528,22400.0
2013-02-01 15:05:00,104.09,104.18,104.09,104.18,20300.0,82.3449,82.4161,82.3449,82.4161,20300.0
2013-02-01 15:10:00,104.17,104.21,104.17,104.2,28600.0,82.4082,82.4399,82.4082,82.4319,28600.0
2013-02-01 15:15:00,104.2,104.2,104.16,104.18,23500.0,82.4319,82.4319,82.4003,82.4161,23500.0
2013-02-01 15:20:00,104.18,104.18,104.08,104.12,37500.0,82.4161,82.4161,82.337,82.3687,37500.0
2013-02-01 15:25:00,104.12,104.17,104.11,104.12,33900.0,82.3687,82.4082,82.3608,82.3687,33900.0
2013-02-01 15:30:00,104.12,104.21,104.11,104.18,46800.0,82.3687,82.4399,82.3608,82.4161,46800.0
2013-02-01 15:35:00,104.19,104.21,104.13,104.18,35000.0,82.424,82.4399,82.3766,82.4161,35000.0
2013-02-01 15:40:00,104.18,104.34,104.18,104.3,42500.0,82.4161,82.5427,82.4161,82.5111,42500.0
2013-02-01 15:45:00,104.3,104.35,104.27,104.3,55600.0,82.5111,82.5506,82.4873,82.5111,55600.0
2013-02-01 15:50:00,104.31,104.35,104.24,104.3,49500.0,82.519,82.5506,82.4636,82.5111,49500.0
2013-02-01 15:55:00,104.3,104.35,104.12,104.16,99900.0,82.5111,82.5506,82.3687,82.4003,99900.0
2013-02-04 09:30:00,104.11,104.14,103.5,103.69,49700.0,82.3608,82.3845,81.8782,82.0285,49700.0
2013-02-04 09:35:00,103.67,103.85,103.53,103.55,25700.0,82.0127,82.1551,81.9019,81.9177,25700.0
2013-02-04 09:40:00,103.55,103.57,103.32,103.37,25700.0,81.9177,81.9336,81.7358,81.7753,25700.0
2013-02-04 09:45:00,103.35,103.37,103.05,103.25,40700.0,81.7595,81.7753,81.5222,81.6804,40700.0
2013-02-04 09:50:00,103.27,103.42,103.27,103.38,14300.0,81.6962,81.8149,81.6962,81.7833,14300.0
2013-02-04 09:55:00,103.36,103.55,103.36,103.55,10000.0,81.7674,81.9177,81.7674,81.9177,10000.0
2013-02-04 10:00:00,103.52,103.55,103.4,103.43,19900.0,81.894,81.9177,81.7991,81.8228,19900.0
2013-02-04 10:05:00,103.4,103.42,103.28,103.28,8400.0,81.7991,81.8149,81.7041,81.7041,8400.0
2013-02-04 10:10:00,103.27,103.32,103.14,103.14,19300.0,81.6962,81.7358,81.5934,81.5934,19300.0
2013-02-04 10:15:00,103.15,103.16,102.91,102.94,30700.0,81.6013,81.6092,81.4114,81.4352,30700.0
2013-02-04 10:20:00,102.93,103.02,102.84,102.99,53700.0,81.4273,81.4985,81.3561,81.4747,53700.0
2013-02-04 10:25:00,103.0,103.03,102.86,102.93,16200.0,81.4826,81.5064,81.3719,81.4273,16200.0
2013-02-04 10:30:00,102.9,103.0,102.82,102.85,15900.0,81.4035,81.4826,81.3402,81.364,15900.0
2013-02-04 10:35:00,102.85,102.94,102.83,102.85,12900.0,81.364,81.4352,81.3482,81.364,12900.0
2013-02-04 10:40:00,102.87,102.94,102.8,102.85,12900.0,81.3798,81.4352,81.3244,81.364,12900.0
2013-02-04 10:45:00,102.83,102.85,102.73,102.75,39900.0,81.3482,81.364,81.269,81.2849,39900.0
2013-02-04 10:50:00,102.75,102.9,102.71,102.78,27800.0,81.2849,81.4035,81.2532,81.3086,27800.0
2013-02-04 10:55:00,102.81,102.81,102.67,102.69,23200.0,81.3323,81.3323,81.2216,81.2374,23200.0
2013-02-04 11:00:00,102.69,102.95,102.63,102.95,47300.0,81.2374,81.4431,81.1899,81.4431,47300.0
2013-02-04 11:05:00,102.93,103.03,102.88,103.01,28700.0,81.4273,81.5064,81.3877,81.4905,28700.0
2013-02-04 11:10:00,103.03,103.11,102.98,103.08,17100.0,81.5064,81.5697,81.4668,81.5459,17100.0
2013-02-04 11:15:00,103.09,103.12,102.93,102.96,19800.0,81.5538,81.5776,81.4273,81.451,19800.0
2013-02-04 11:20:00,102.94,103.0,102.93,102.95,13300.0,81.4352,81.4826,81.4273,81.4431,13300.0
2013-02-04 11:25:00,102.98,103.08,102.86,102.9,27600.0,81.4668,81.5459,81.3719,81.4035,27600.0
2013-02-04 11:30:00,102.89,102.89,102.66,102.7,56300.0,81.3956,81.3956,81.2137,81.2453,56300.0
2013-02-04 11:35:00,102.7,102.74,102.48,102.53,29200.0,81.2453,81.277,81.0713,81.1108,29200.0
2013-02-04 11:40:00,102.54,102.55,102.4,102.5,13500.0,81.1187,81.1266,81.008,81.0871,13500.0
2013-02-04 11:45:00,102.5,102.54,102.41,102.52,13600.0,81.0871,81.1187,81.0159,81.1029,13600.0
2013-02-04 11:50:00,102.56,102.6,102.51,102.57,12000.0,81.1346,81.1662,81.095,81.1425,12000.0
2013-02-04 11:55:00,102.58,102.69,102.56,102.62,22100.0,81.1504,81.2374,81.1346,81.182,22100.0
2013-02-04 12:00:00,102.63,102.63,102.46,102.55,15600.0,81.1899,81.1899,81.0554,81.1266,15600.0
2013-02-04 12:05:00,102.55,102.58,102.34,102.39,17400.0,81.1266,81.1504,80.9605,81.0001,17400.0
2013-02-04 12:10:00,102.43,102.61,102.39,102.52,74800.0,81.0317,81.1741,81.0001,81.1029,74800.0
2013-02-04 12:15:00,102.53,102.7,102.51,102.65,21200.0,81.1108,81.2453,81.095,81.2058,21200.0
2013-02-04 12:20:00,102.66,102.67,102.48,102.56,44300.0,81.2137,81.2216,81.0713,81.1346,44300.0
2013-02-04 12:25:00,102.6,102.64,102.59,102.59,3900.0,81.1662,81.1978,81.1583,81.1583,3900.0
2013-02-04 12:30:00,102.59,102.62,102.51,102.51,15600.0,81.1583,81.182,81.095,81.095,15600.0
2013-02-04 12:35:00,102.5,102.62,102.48,102.6,12600.0,81.0871,81.182,81.0713,81.1662,12600.0
2013-02-04 12:40:00,102.62,102.7,102.58,102.67,14300.0,81.182,81.2453,81.1504,81.2216,14300.0
2013-02-04 12:45:00,102.66,102.83,102.63,102.79,16900.0,81.2137,81.3482,81.1899,81.3165,16900.0
2013-02-04 12:50:00,102.8,102.8,102.7,102.75,14100.0,81.3244,81.3244,81.2453,81.2849,14100.0
2013-02-04 12:55:00,102.73,102.74,102.63,102.68,6200.0,81.269,81.277,81.1899,81.2295,6200.0
2013-02-04 13:00:00,102.65,102.69,102.59,102.69,18600.0,81.2058,81.2374,81.1583,81.2374,18600.0
2013-02-04 13:05:00,102.7,102.84,102.67,102.83,19200.0,81.2453,81.3561,81.2216,81.3482,19200.0
2013-02-04 13:10:00,102.81,102.88,102.81,102.86,3500.0,81.3323,81.3877,81.3323,81.3719,3500.0
2013-02-04 13:15:00,102.85,102.85,102.76,102.76,11300.0,81.364,81.364,81.2928,81.2928,11300.0
2013-02-04 13:20:00,102.76,102.76,102.62,102.62,9700.0,81.2928,81.2928,81.182,81.182,9700.0
2013-02-04 13:25:00,102.63,102.64,102.44,102.46,17700.0,81.1899,81.1978,81.0396,81.0554,17700.0
2013-02-04 13:30:00,102.45,102.48,102.42,102.45,8400.0,81.0475,81.0713,81.0238,81.0475,8400.0
2013-02-04 13:35:00,102.47,102.5,102.43,102.46,8500.0,81.0634,81.0871,81.0317,81.0554,8500.0
2013-02-04 13:40:00,102.46,102.6,102.46,102.6,5500.0,81.0554,81.1662,81.0554,81.1662,5500.0
2013-02-04 13:45:00,102.6,102.6,102.45,102.45,13100.0,81.1662,81.1662,81.0475,81.0475,13100.0
2013-02-04 13:50:00,102.45,102.48,102.4,102.47,9400.0,81.0475,81.0713,81.008,81.0634,9400.0
2013-02-04 13:55:00,102.47,102.48,102.44,102.48,8400.0,81.0634,81.0713,81.0396,81.0713,8400.0
2013-02-04 14:00:00,102.48,102.58,102.46,102.56,12400.0,81.0713,81.1504,81.0554,81.1346,12400.0
2013-02-04 14:05:00,102.54,102.6,102.51,102.52,7300.0,81.1187,81.1662,81.095,81.1029,7300.0
2013-02-04 14:10:00,102.54,102.59,102.54,102.54,5900.0,81.1187,81.1583,81.1187,81.1187,5900.0
2013-02-04 14:15:00,102.54,102.62,102.5,102.5,5600.0,81.1187,81.182,81.0871,81.0871,5600.0
2013-02-04 14:20:00,102.5,102.52,102.45,102.45,15600.0,81.0871,81.1029,81.0475,81.0475,15600.0
2013-02-04 14:25:00,102.45,102.51,102.43,102.48,16400.0,81.0475,81.095,81.0317,81.0713,16400.0
2013-02-04 14:30:00,102.47,102.51,102.43,102.46,14200.0,81.0634,81.095,81.0317,81.0554,14200.0
2013-02-04 14:35:00,102.45,102.51,102.43,102.51,11200.0,81.0475,81.095,81.0317,81.095,11200.0
2013-02-04 14:40:00,102.48,102.63,102.48,102.62,15000.0,81.0713,81.1899,81.0713,81.182,15000.0
2013-02-04 14:45:00,102.63,102.67,102.56,102.57,15700.0,81.1899,81.2216,81.1346,81.1425,15700.0
2013-02-04 14:50:00,102.57,102.58,102.46,102.52,10600.0,81.1425,81.1504,81.0554,81.1029,10600.0
2013-02-04 14:55:00,102.53,102.69,102.52,102.68,10700.0,81.1108,81.2374,81.1029,81.2295,10700.0
2013-02-04 15:00:00,102.68,102.7,102.62,102.65,5800.0,81.2295,81.2453,81.182,81.2058,5800.0
2013-02-04 15:05:00,102.64,102.69,102.62,102.64,10400.0,81.1978,81.2374,81.182,81.1978,10400.0
2013-02-04 15:10:00,102.65,102.71,102.65,102.67,15800.0,81.2058,81.2532,81.2058,81.2216,15800.0
2013-02-04 15:15:00,102.69,102.69,102.62,102.64,9100.0,81.2374,81.2374,81.182,81.1978,9100.0
2013-02-04 15:20:00,102.65,102.65,102.59,102.59,15900.0,81.2058,81.2058,81.1583,81.1583,15900.0
2013-02-04 15:25:00,102.58,102.66,102.56,102.63,22600.0,81.1504,81.2137,81.1346,81.1899,22600.0
2013-02-04 15:30:00,102.63,102.64,102.52,102.52,19300.0,81.1899,81.1978,81.1029,81.1029,19300.0
2013-02-04 15:35:00,102.52,102.55,102.51,102.55,22000.0,81.1029,81.1266,81.095,81.1266,22000.0
2013-02-04 15:40:00,102.55,102.59,102.51,102.57,20900.0,81.1266,81.1583,81.095,81.1425,20900.0
2013-02-04 15:45:00,102.53,102.58,102.5,102.53,35000.0,81.1108,81.1504,81.0871,81.1108,35000.0
2013-02-04 15:50:00,102.52,102.58,102.45,102.56,50900.0,81.1029,81.1504,81.0475,81.1346,50900.0
2013-02-04 15:55:00,102.57,102.58,102.43,102.48,48900.0,81.1425,81.1504,81.0317,81.0713,48900.0
2013-02-05 09:30:00,102.75,102.76,102.28,102.58,53100.0,81.2849,81.2928,80.9131,81.1504,53100.0
2013-02-05 09:35:00,102.58,102.81,102.56,102.77,22900.0,81.1504,81.3323,81.1346,81.3007,22900.0
2013-02-05 09:40:00,102.78,103.23,102.76,103.18,26200.0,81.3086,81.6646,81.2928,81.625,26200.0
2013-02-05 09:45:00,103.19,103.39,103.17,103.32,31900.0,81.6329,81.7912,81.6171,81.7358,31900.0
2013-02-05 09:50:00,103.32,103.51,103.22,103.51,27300.0,81.7358,81.8861,81.6567,81.8861,27300.0
2013-02-05 09:55:00,103.51,103.68,103.42,103.48,26200.0,81.8861,82.0206,81.8149,81.8624,26200.0
2013-02-05 10:00:00,103.49,103.5,103.21,103.4,34700.0,81.8703,81.8782,81.6488,81.7991,34700.0
2013-02-05 10:05:00,103.4,103.51,103.36,103.47,20200.0,81.7991,81.8861,81.7674,81.8545,20200.0
2013-02-05 10:10:00,103.5,103.5,103.38,103.45,11400.0,81.8782,81.8782,81.7833,81.8386,11400.0
2013-02-05 10:15:00,103.45,103.57,103.26,103.29,26800.0,81.8386,81.9336,81.6883,81.7121,26800.0
2013-02-05 10:20:00,103.27,103.32,103.19,103.22,23600.0,81.6962,81.7358,81.6329,81.6567,23600.0
2013-02-05 10:25:00,103.2,103.56,103.2,103.49,47600.0,81.6409,81.9256,81.6409,81.8703,47600.0
2013-02-05 10:30:00,103.52,103.54,103.36,103.41,14700.0,81.894,81.9098,81.7674,81.807,14700.0
2013-02-05 10:35:00,103.42,103.49,103.37,103.49,8300.0,81.8149,81.8703,81.7753,81.8703,8300.0
2013-02-05 10:40:00,103.48,103.6,103.47,103.6,19600.0,81.8624,81.9573,81.8545,81.9573,19600.0
2013-02-05 10:45:00,103.57,103.6,103.5,103.53,9000.0,81.9336,81.9573,81.8782,81.9019,9000.0
2013-02-05 10:50:00,103.56,103.58,103.48,103.57,10500.0,81.9256,81.9415,81.8624,81.9336,10500.0
2013-02-05 10:55:00,103.56,103.67,103.53,103.63,30400.0,81.9256,82.0127,81.9019,81.981,30400.0
2013-02-05 11:00:00,103.64,103.75,103.6,103.7,31400.0,81.9889,82.076,81.9573,82.0364,31400.0
2013-02-05 11:05:00,103.7,103.85,103.66,103.74,54800.0,82.0364,82.1551,82.0048,82.068,54800.0
2013-02-05 11:10:00,103.75,103.97,103.75,103.91,19200.0,82.076,82.25,82.076,82.2025,19200.0
2013-02-05 11:15:00,103.91,103.91,103.76,103.81,33800.0,82.2025,82.2025,82.0839,82.1234,33800.0
2013-02-05 11:20:00,103.82,103.82,103.59,103.64,24700.0,82.1313,82.1313,81.9494,81.9889,24700.0
2013-02-05 11:25:00,103.61,103.65,103.52,103.59,12800.0,81.9652,81.9968,81.894,81.9494,12800.0
2013-02-05 11:30:00,103.58,103.59,103.49,103.55,16200.0,81.9415,81.9494,81.8703,81.9177,16200.0
2013-02-05 11:35:00,103.55,103.59,103.51,103.59,18100.0,81.9177,81.9494,81.8861,81.9494,18100.0
2013-02-05 11:40:00,103.59,103.63,103.53,103.54,6800.0,81.9494,81.981,81.9019,81.9098,6800.0
2013-02-05 11:45:00,103.5,103.56,103.39,103.42,17400.0,81.8782,81.9256,81.7912,81.8149,17400.0
2013-02-05 11:50:00,103.38,103.48,103.38,103.48,12700.0,81.7833,81.8624,81.7833,81.8624,12700.0
2013-02-05 11:55:00,103.46,103.47,103.4,103.45,7800.0,81.8465,81.8545,81.7991,81.8386,7800.0
2013-02-05 12:00:00,103.48,103.52,103.44,103.52,6400.0,81.8624,81.894,81.8307,81.894,6400.0
2013-02-05 12:05:00,103.5,103.57,103.49,103.5,13000.0,81.8782,81.9336,81.8703,81.8782,13000.0
2013-02-05 12:10:00,103.5,103.55,103.47,103.49,5700.0,81.8782,81.9177,81.8545,81.8703,5700.0
2013-02-05 12:15:00,103.5,103.56,103.47,103.54,15800.0,81.8782,81.9256,81.8545,81.9098,15800.0
2013-02-05 12:20:00,103.54,103.55,103.47,103.55,7300.0,81.9098,81.9177,81.8545,81.9177,7300.0
2013-02-05 12:25:00,103.54,103.54,103.41,103.44,10000.0,81.9098,81.9098,81.807,81.8307,10000.0
2013-02-05 12:30:00,103.45,103.48,103.41,103.48,10000.0,81.8386,81.8624,81.807,81.8624,10000.0
2013-02-05 12:35:00,103.49,103.55,103.43,103.44,11200.0,81.8703,81.9177,81.8228,81.8307,11200.0
2013-02-05 12:40:00,103.43,103.45,103.34,103.35,4100.0,81.8228,81.8386,81.7516,81.7595,4100.0
2013-02-05 12:45:00,103.36,103.47,103.35,103.43,9000.0,81.7674,81.8545,81.7595,81.8228,9000.0
2013-02-05 12:50:00,103.41,103.46,103.38,103.39,18200.0,81.807,81.8465,81.7833,81.7912,18200.0
2013-02-05 12:55:00,103.39,103.44,103.38,103.42,4400.0,81.7912,81.8307,81.7833,81.8149,4400.0
2013-02-05 13:00:00,103.41,103.5,103.41,103.47,10800.0,81.807,81.8782,81.807,81.8545,10800.0
2013-02-05 13:05:00,103.46,103.53,103.42,103.52,53800.0,81.8465,81.9019,81.8149,81.894,53800.0
2013-02-05 13:10:00,103.55,103.57,103.53,103.56,4600.0,81.9177,81.9336,81.9019,81.9256,4600.0
2013-02-05 13:15:00,103.55,103.56,103.49,103.49,6200.0,81.9177,81.9256,81.8703,81.8703,6200.0
2013-02-05 13:20:00,103.48,103.59,103.47,103.54,23700.0,81.8624,81.9494,81.8545,81.9098,23700.0
2013-02-05 13:25:00,103.54,103.72,103.52,103.7,15700.0,81.9098,82.0522,81.894,82.0364,15700.0
2013-02-05 13:30:00,103.7,103.75,103.64,103.7,19600.0,82.0364,82.076,81.9889,82.0364,19600.0
2013-02-05 13:35:00,103.69,103.73,103.66,103.71,12500.0,82.0285,82.0601,82.0048,82.0443,12500.0
2013-02-05 13:40:00,103.72,103.75,103.6,103.71,34200.0,82.0522,82.076,81.9573,82.0443,34200.0
2013-02-05 13:45:00,103.73,103.75,103.69,103.73,9600.0,82.0601,82.076,82.0285,82.0601,9600.0
2013-02-05 13:50:00,103.73,103.78,103.72,103.76,11500.0,82.0601,82.0997,82.0522,82.0839,11500.0
2013-02-05 13:55:00,103.76,103.8,103.74,103.74,14400.0,82.0839,82.1155,82.068,82.068,14400.0
2013-02-05 14:00:00,103.73,103.74,103.59,103.6,10900.0,82.0601,82.068,81.9494,81.9573,10900.0
2013-02-05 14:05:00,103.6,103.65,103.57,103.59,7700.0,81.9573,81.9968,81.9336,81.9494,7700.0
2013-02-05 14:10:00,103.59,103.61,103.57,103.6,6200.0,81.9494,81.9652,81.9336,81.9573,6200.0
2013-02-05 14:15:00,103.61,103.69,103.6,103.68,31400.0,81.9652,82.0285,81.9573,82.0206,31400.0
2013-02-05 14:20:00,103.69,103.69,103.65,103.67,9000.0,82.0285,82.0285,81.9968,82.0127,9000.0
2013-02-05 14:25:00,103.68,103.69,103.62,103.62,6700.0,82.0206,82.0285,81.9731,81.9731,6700.0
2013-02-05 14:30:00,103.61,103.7,103.61,103.7,18100.0,81.9652,82.0364,81.9652,82.0364,18100.0
2013-02-05 14:35:00,103.7,103.74,103.68,103.73,11700.0,82.0364,82.068,82.0206,82.0601,11700.0
2013-02-05 14:40:00,103.73,103.83,103.67,103.82,28500.0,82.0601,82.1392,82.0127,82.1313,28500.0
2013-02-05 14:45:00,103.81,103.88,103.81,103.87,9900.0,82.1234,82.1788,82.1234,82.1709,9900.0
2013-02-05 14:50:00,103.87,103.95,103.87,103.88,13300.0,82.1709,82.2342,82.1709,82.1788,13300.0
2013-02-05 14:55:00,103.88,103.89,103.82,103.83,9800.0,82.1788,82.1867,82.1313,82.1392,9800.0
2013-02-05 15:00:00,103.84,103.84,103.8,103.84,8600.0,82.1472,82.1472,82.1155,82.1472,8600.0
2013-02-05 15:05:00,103.84,103.84,103.77,103.78,12500.0,82.1472,82.1472,82.0918,82.0997,12500.0
2013-02-05 15:10:00,103.79,103.8,103.75,103.79,13900.0,82.1076,82.1155,82.076,82.1076,13900.0
2013-02-05 15:15:00,103.78,103.81,103.72,103.72,18000.0,82.0997,82.1234,82.0522,82.0522,18000.0
2013-02-05 15:20:00,103.71,103.75,103.7,103.75,29700.0,82.0443,82.076,82.0364,82.076,29700.0
2013-02-05 15:25:00,103.76,103.76,103.62,103.64,17200.0,82.0839,82.0839,81.9731,81.9889,17200.0
2013-02-05 15:30:00,103.64,103.67,103.52,103.53,22300.0,81.9889,82.0127,81.894,81.9019,22300.0
2013-02-05 15:35:00,103.52,103.53,103.45,103.5,61200.0,81.894,81.9019,81.8386,81.8782,61200.0
2013-02-05 15:40:00,103.52,103.54,103.47,103.49,28300.0,81.894,81.9098,81.8545,81.8703,28300.0
2013-02-05 15:45:00,103.48,103.49,103.4,103.4,29600.0,81.8624,81.8703,81.7991,81.7991,29600.0
2013-02-05 15:50:00,103.41,103.41,103.15,103.15,95700.0,81.807,81.807,81.6013,81.6013,95700.0
2013-02-05 15:55:00,103.16,103.35,103.16,103.31,75100.0,81.6092,81.7595,81.6092,81.7279,75100.0
2013-02-06 09:30:00,103.0,103.19,102.61,102.8,43600.0,81.703,81.8537,81.3936,81.5443,43600.0
2013-02-06 09:35:00,102.92,102.93,102.71,102.71,18500.0,81.6395,81.6474,81.4729,81.4729,18500.0
2013-02-06 09:40:00,102.75,102.87,102.66,102.8,15400.0,81.5047,81.5998,81.4333,81.5443,15400.0
2013-02-06 09:45:00,102.8,103.02,102.75,103.0,26100.0,81.5443,81.7188,81.5047,81.703,26100.0
2013-02-06 09:50:00,103.0,103.03,102.76,102.79,17300.0,81.703,81.7268,81.5126,81.5364,17300.0
2013-02-06 09:55:00,102.79,102.88,102.75,102.78,85400.0,81.5364,81.6078,81.5047,81.5285,85400.0
2013-02-06 10:00:00,102.81,103.0,102.78,102.84,33700.0,81.5523,81.703,81.5285,81.5761,33700.0
2013-02-06 10:05:00,102.86,102.87,102.69,102.8,15400.0,81.5919,81.5998,81.4571,81.5443,15400.0
2013-02-06 10:10:00,102.8,102.89,102.71,102.72,20000.0,81.5443,81.6157,81.4729,81.4809,20000.0
2013-02-06 10:15:00,102.75,102.75,102.58,102.64,29300.0,81.5047,81.5047,81.3698,81.4174,29300.0
2013-02-06 10:20:00,102.66,102.76,102.63,102.67,23400.0,81.4333,81.5126,81.4095,81.4412,23400.0
2013-02-06 10:25:00,102.68,102.77,102.64,102.71,15700.0,81.4491,81.5205,81.4174,81.4729,15700.0
2013-02-06 10:30:00,102.7,102.75,102.48,102.49,33400.0,81.465,81.5047,81.2905,81.2984,33400.0
2013-02-06 10:35:00,102.48,102.58,102.47,102.55,46300.0,81.2905,81.3698,81.2826,81.346,46300.0
2013-02-06 10:40:00,102.55,102.64,102.55,102.61,17000.0,81.346,81.4174,81.346,81.3936,17000.0
2013-02-06 10:45:00,102.61,102.62,102.47,102.49,28600.0,81.3936,81.4015,81.2826,81.2984,28600.0
2013-02-06 10:50:00,102.47,102.47,102.39,102.44,25100.0,81.2826,81.2826,81.2191,81.2588,25100.0
2013-02-06 10:55:00,102.42,102.43,102.34,102.38,25300.0,81.2429,81.2508,81.1794,81.2112,25300.0
2013-02-06 11:00:00,102.39,102.43,102.36,102.37,29200.0,81.2191,81.2508,81.1953,81.2032,29200.0
2013-02-06 11:05:00,102.36,102.48,102.36,102.48,48800.0,81.1953,81.2905,81.1953,81.2905,48800.0
2013-02-06 11:10:00,102.49,102.59,102.47,102.59,46600.0,81.2984,81.3777,81.2826,81.3777,46600.0
2013-02-06 11:15:00,102.59,102.65,102.56,102.62,24900.0,81.3777,81.4253,81.3539,81.4015,24900.0
2013-02-06 11:20:00,102.62,102.68,102.61,102.62,61200.0,81.4015,81.4491,81.3936,81.4015,61200.0
2013-02-06 11:25:00,102.6,102.62,102.53,102.55,20300.0,81.3857,81.4015,81.3301,81.346,20300.0
2013-02-06 11:30:00,102.56,102.61,102.55,102.57,17700.0,81.3539,81.3936,81.346,81.3619,17700.0
2013-02-06 11:35:00,102.56,102.56,102.41,102.43,24200.0,81.3539,81.3539,81.235,81.2508,24200.0
2013-02-06 11:40:00,102.43,102.51,102.43,102.5,12600.0,81.2508,81.3143,81.2508,81.3064,12600.0
2013-02-06 11:45:00,102.49,102.52,102.47,102.49,11200.0,81.2984,81.3222,81.2826,81.2984,11200.0
2013-02-06 11:50:00,102.5,102.52,102.49,102.49,14400.0,81.3064,81.3222,81.2984,81.2984,14400.0
2013-02-06 11:55:00,102.5,102.57,102.5,102.53,14600.0,81.3064,81.3619,81.3064,81.3301,14600.0
2013-02-06 12:00:00,102.54,102.56,102.45,102.48,26100.0,81.3381,81.3539,81.2667,81.2905,26100.0
2013-02-06 12:05:00,102.48,102.51,102.44,102.47,15400.0,81.2905,81.3143,81.2588,81.2826,15400.0
2013-02-06 12:10:00,102.47,102.48,102.45,102.45,21700.0,81.2826,81.2905,81.2667,81.2667,21700.0
2013-02-06 12:15:00,102.44,102.44,102.35,102.35,17600.0,81.2588,81.2588,81.1874,81.1874,17600.0
2013-02-06 12:20:00,102.35,102.36,102.18,102.19,97000.0,81.1874,81.1953,81.0525,81.0605,97000.0
2013-02-06 12:25:00,102.19,102.25,102.16,102.21,28900.0,81.0605,81.108,81.0367,81.0763,28900.0
2013-02-06 12:30:00,102.2,102.22,102.17,102.18,22200.0,81.0684,81.0842,81.0446,81.0525,22200.0
2013-02-06 12:35:00,102.17,102.18,102.05,102.05,46600.0,81.0446,81.0525,80.9494,80.9494,46600.0
2013-02-06 12:40:00,102.06,102.11,101.95,102.07,91700.0,80.9573,80.997,80.8701,80.9653,91700.0
2013-02-06 12:45:00,102.08,102.15,102.03,102.06,16000.0,80.9732,81.0287,80.9335,80.9573,16000.0
2013-02-06 12:50:00,102.06,102.12,102.01,102.04,38300.0,80.9573,81.0049,80.9177,80.9415,38300.0
2013-02-06 12:55:00,102.04,102.06,101.91,101.91,25800.0,80.9415,80.9573,80.8383,80.8383,25800.0
2013-02-06 13:00:00,101.92,101.92,101.61,101.65,71800.0,80.8463,80.8463,80.6004,80.6321,71800.0
2013-02-06 13:05:00,101.65,101.72,101.59,101.66,21400.0,80.6321,80.6876,80.5845,80.64,21400.0
2013-02-06 13:10:00,101.65,101.67,101.54,101.57,27400.0,80.6321,80.648,80.5448,80.5686,27400.0
2013-02-06 13:15:00,101.56,101.58,101.51,101.53,29800.0,80.5607,80.5766,80.5211,80.5369,29800.0
2013-02-06 13:20:00,101.52,101.55,101.25,101.27,124100.0,80.529,80.5528,80.3148,80.3307,124100.0
2013-02-06 13:25:00,101.26,101.35,101.23,101.28,38400.0,80.3227,80.3941,80.2989,80.3386,38400.0
2013-02-06 13:30:00,101.27,101.33,101.18,101.29,47500.0,80.3307,80.3783,80.2593,80.3465,47500.0
2013-02-06 13:35:00,101.31,101.59,101.3,101.59,45000.0,80.3624,80.5845,80.3545,80.5845,45000.0
2013-02-06 13:40:00,101.58,101.69,101.5,101.68,40900.0,80.5766,80.6638,80.5131,80.6559,40900.0
2013-02-06 13:45:00,101.67,101.74,101.55,101.55,47200.0,80.648,80.7035,80.5528,80.5528,47200.0
2013-02-06 13:50:00,101.54,101.57,101.51,101.53,21200.0,80.5448,80.5686,80.5211,80.5369,21200.0
2013-02-06 13:55:00,101.53,101.56,101.5,101.5,23100.0,80.5369,80.5607,80.5131,80.5131,23100.0
2013-02-06 14:00:00,101.5,101.5,101.35,101.4,39500.0,80.5131,80.5131,80.3941,80.4338,39500.0
2013-02-06 14:05:00,101.39,101.4,101.31,101.32,29500.0,80.4259,80.4338,80.3624,80.3703,29500.0
2013-02-06 14:10:00,101.33,101.36,101.3,101.36,30900.0,80.3783,80.4021,80.3545,80.4021,30900.0
2013-02-06 14:15:00,101.36,101.36,101.22,101.24,37700.0,80.4021,80.4021,80.291,80.3069,37700.0
2013-02-06 14:20:00,101.22,101.22,101.07,101.1,49600.0,80.291,80.291,80.172,80.1958,49600.0
2013-02-06 14:25:00,101.09,101.12,100.94,100.95,61500.0,80.1879,80.2117,80.0689,80.0768,61500.0
2013-02-06 14:30:00,100.95,101.38,100.95,101.32,36500.0,80.0768,80.4179,80.0768,80.3703,36500.0
2013-02-06 14:35:00,101.37,101.46,101.3,101.44,24000.0,80.41,80.4814,80.3545,80.4655,24000.0
2013-02-06 14:40:00,101.44,101.57,101.44,101.52,16300.0,80.4655,80.5686,80.4655,80.529,16300.0
2013-02-06 14:45:00,101.54,101.59,101.52,101.56,23300.0,80.5448,80.5845,80.529,80.5607,23300.0
2013-02-06 14:50:00,101.56,101.62,101.52,101.56,21100.0,80.5607,80.6083,80.529,80.5607,21100.0
2013-02-06 14:55:00,101.56,101.7,101.56,101.7,14000.0,80.5607,80.6718,80.5607,80.6718,14000.0
2013-02-06 15:00:00,101.7,101.79,101.7,101.72,30900.0,80.6718,80.7432,80.6718,80.6876,30900.0
2013-02-06 15:05:00,101.72,101.77,101.7,101.74,22600.0,80.6876,80.7273,80.6718,80.7035,22600.0
2013-02-06 15:10:00,101.74,102.52,101.58,101.58,38000.0,80.7035,81.3222,80.5766,80.5766,38000.0
2013-02-06 15:15:00,101.59,101.61,101.52,101.54,26200.0,80.5845,80.6004,80.529,80.5448,26200.0
2013-02-06 15:20:00,101.53,101.72,101.53,101.69,38100.0,80.5369,80.6876,80.5369,80.6638,38100.0
2013-02-06 15:25:00,101.68,101.74,101.64,101.72,30500.0,80.6559,80.7035,80.6242,80.6876,30500.0
2013-02-06 15:30:00,101.72,101.73,101.66,101.66,29400.0,80.6876,80.6956,80.64,80.64,29400.0
2013-02-06 15:35:00,101.66,101.67,101.58,101.58,47800.0,80.64,80.648,80.5766,80.5766,47800.0
2013-02-06 15:40:00,101.58,101.64,101.53,101.58,57400.0,80.5766,80.6242,80.5369,80.5766,57400.0
2013-02-06 15:45:00,101.58,101.7,101.57,101.67,98500.0,80.5766,80.6718,80.5686,80.648,98500.0
2013-02-06 15:50:00,101.66,101.75,101.65,101.71,80000.0,80.64,80.7114,80.6321,80.6797,80000.0
2013-02-06 15:55:00,101.7,101.75,101.67,101.7,100900.0,80.6718,80.7114,80.648,80.6718,100900.0
2013-02-07 09:30:00,101.77,101.99,101.3,101.99,71100.0,80.7273,80.9018,80.3545,80.9018,71100.0
2013-02-07 09:35:00,101.95,102.05,101.7,102.04,42900.0,80.8701,80.9494,80.6718,80.9415,42900.0
2013-02-07 09:40:00,102.01,102.03,101.91,101.98,31400.0,80.9177,80.9335,80.8383,80.8939,31400.0
2013-02-07 09:45:00,101.97,102.31,101.96,102.0,60400.0,80.8859,81.1556,80.878,80.9097,60400.0
2013-02-07 09:50:00,102.0,102.14,101.92,101.97,45700.0,80.9097,81.0208,80.8463,80.8859,45700.0
2013-02-07 09:55:00,101.95,102.1,101.89,101.98,23800.0,80.8701,80.9891,80.8225,80.8939,23800.0
2013-02-07 10:00:00,101.97,102.0,101.88,101.96,34100.0,80.8859,80.9097,80.8145,80.878,34100.0
2013-02-07 10:05:00,101.95,101.99,101.88,101.95,34900.0,80.8701,80.9018,80.8145,80.8701,34900.0
2013-02-07 10:10:00,101.94,102.04,101.76,101.76,53200.0,80.8621,80.9415,80.7194,80.7194,53200.0
2013-02-07 10:15:00,101.75,101.77,101.61,101.69,38300.0,80.7114,80.7273,80.6004,80.6638,38300.0
2013-02-07 10:20:00,101.71,101.75,101.45,101.52,71000.0,80.6797,80.7114,80.4735,80.529,71000.0
2013-02-07 10:25:00,101.5,101.62,101.4,101.56,66900.0,80.5131,80.6083,80.4338,80.5607,66900.0
2013-02-07 10:30:00,101.52,101.74,101.48,101.61,33600.0,80.529,80.7035,80.4973,80.6004,33600.0
2013-02-07 10:35:00,101.6,101.74,101.5,101.61,21300.0,80.5924,80.7035,80.5131,80.6004,21300.0
2013-02-07 10:40:00,101.62,101.71,101.5,101.56,58900.0,80.6083,80.6797,80.5131,80.5607,58900.0
2013-02-07 10:45:00,101.56,101.59,101.4,101.53,34700.0,80.5607,80.5845,80.4338,80.5369,34700.0
2013-02-07 10:50:00,101.54,101.57,101.2,101.24,35100.0,80.5448,80.5686,80.2752,80.3069,35100.0
2013-02-07 10:55:00,101.29,101.46,101.22,101.45,21200.0,80.3465,80.4814,80.291,80.4735,21200.0
2013-02-07 11:00:00,101.46,101.51,101.4,101.49,28300.0,80.4814,80.5211,80.4338,80.5052,28300.0
2013-02-07 11:05:00,101.48,101.68,101.47,101.65,32100.0,80.4973,80.6559,80.4893,80.6321,32100.0
2013-02-07 11:10:00,101.64,101.65,101.55,101.6,14700.0,80.6242,80.6321,80.5528,80.5924,14700.0
2013-02-07 11:15:00,101.61,101.61,101.49,101.52,15100.0,80.6004,80.6004,80.5052,80.529,15100.0
2013-02-07 11:20:00,101.5,101.62,101.46,101.6,27700.0,80.5131,80.6083,80.4814,80.5924,27700.0
2013-02-07 11:25:00,101.62,101.64,101.55,101.6,15200.0,80.6083,80.6242,80.5528,80.5924,15200.0
2013-02-07 11:30:00,101.61,101.7,101.53,101.6,30900.0,80.6004,80.6718,80.5369,80.5924,30900.0
2013-02-07 11:35:00,101.58,101.58,101.42,101.51,14800.0,80.5766,80.5766,80.4497,80.5211,14800.0
2013-02-07 11:40:00,101.52,101.52,101.35,101.4,26800.0,80.529,80.529,80.3941,80.4338,26800.0
2013-02-07 11:45:00,101.38,101.48,101.25,101.45,29000.0,80.4179,80.4973,80.3148,80.4735,29000.0
2013-02-07 11:50:00,101.44,101.47,101.37,101.39,21500.0,80.4655,80.4893,80.41,80.4259,21500.0
2013-02-07 11:55:00,101.42,101.44,101.34,101.41,33700.0,80.4497,80.4655,80.3862,80.4417,33700.0
2013-02-07 12:00:00,101.37,101.46,101.36,101.43,29500.0,80.41,80.4814,80.4021,80.4576,29500.0
2013-02-07 12:05:00,101.4,101.44,101.36,101.42,19100.0,80.4338,80.4655,80.4021,80.4497,19100.0
2013-02-07 12:10:00,101.41,101.43,101.37,101.41,34300.0,80.4417,80.4576,80.41,80.4417,34300.0
2013-02-07 12:15:00,101.4,101.43,101.26,101.29,26000.0,80.4338,80.4576,80.3227,80.3465,26000.0
2013-02-07 12:20:00,101.27,101.42,101.27,101.37,18000.0,80.3307,80.4497,80.3307,80.41,18000.0
2013-02-07 12:25:00,101.37,101.48,101.32,101.47,32800.0,80.41,80.4973,80.3703,80.4893,32800.0
2013-02-07 12:30:00,101.48,101.64,101.48,101.63,27500.0,80.4973,80.6242,80.4973,80.6162,27500.0
2013-02-07 12:35:00,101.64,101.7,101.64,101.66,24600.0,80.6242,80.6718,80.6242,80.64,24600.0
2013-02-07 12:40:00,101.67,101.69,101.63,101.69,9000.0,80.648,80.6638,80.6162,80.6638,9000.0
2013-02-07 12:45:00,101.67,101.7,101.63,101.67,20500.0,80.648,80.6718,80.6162,80.648,20500.0
2013-02-07 12:50:00,101.67,101.7,101.62,101.69,11400.0,80.648,80.6718,80.6083,80.6638,11400.0
2013-02-07 12:55:00,101.69,101.71,101.64,101.69,14600.0,80.6638,80.6797,80.6242,80.6638,14600.0
2013-02-07 13:00:00,101.67,101.7,101.64,101.69,21500.0,80.648,80.6718,80.6242,80.6638,21500.0
2013-02-07 13:05:00,101.68,101.7,101.6,101.63,13200.0,80.6559,80.6718,80.5924,80.6162,13200.0
2013-02-07 13:10:00,101.64,101.67,101.63,101.64,10300.0,80.6242,80.648,80.6162,80.6242,10300.0
2013-02-07 13:15:00,101.64,101.7,101.64,101.69,15500.0,80.6242,80.6718,80.6242,80.6638,15500.0
2013-02-07 13:20:00,101.7,101.7,101.64,101.7,18000.0,80.6718,80.6718,80.6242,80.6718,18000.0
2013-02-07 13:25:00,101.68,101.7,101.62,101.64,19800.0,80.6559,80.6718,80.6083,80.6242,19800.0
2013-02-07 13:30:00,101.65,101.67,101.61,101.63,21700.0,80.6321,80.648,80.6004,80.6162,21700.0
2013-02-07 13:35:00,101.63,101.63,101.54,101.55,20400.0,80.6162,80.6162,80.5448,80.5528,20400.0
2013-02-07 13:40:00,101.57,101.62,101.56,101.59,22600.0,80.5686,80.6083,80.5607,80.5845,22600.0
2013-02-07 13:45:00,101.63,101.65,101.51,101.53,26200.0,80.6162,80.6321,80.5211,80.5369,26200.0
2013-02-07 13:50:00,101.52,101.53,101.48,101.51,17500.0,80.529,80.5369,80.4973,80.5211,17500.0
2013-02-07 13:55:00,101.51,101.59,101.5,101.59,11000.0,80.5211,80.5845,80.5131,80.5845,11000.0
2013-02-07 14:00:00,101.61,101.7,101.6,101.69,25000.0,80.6004,80.6718,80.5924,80.6638,25000.0
2013-02-07 14:05:00,101.69,101.7,101.61,101.62,33200.0,80.6638,80.6718,80.6004,80.6083,33200.0
2013-02-07 14:10:00,101.62,101.66,101.58,101.61,22900.0,80.6083,80.64,80.5766,80.6004,22900.0
2013-02-07 14:15:00,101.6,101.61,101.54,101.57,18000.0,80.5924,80.6004,80.5448,80.5686,18000.0
2013-02-07 14:20:00,101.57,101.6,101.56,101.59,7800.0,80.5686,80.5924,80.5607,80.5845,7800.0
2013-02-07 14:25:00,101.57,101.62,101.56,101.6,23700.0,80.5686,80.6083,80.5607,80.5924,23700.0
2013-02-07 14:30:00,101.6,101.61,101.52,101.56,15100.0,80.5924,80.6004,80.529,80.5607,15100.0
2013-02-07 14:35:00,101.55,101.62,101.51,101.54,54400.0,80.5528,80.6083,80.5211,80.5448,54400.0
2013-02-07 14:40:00,101.54,101.66,101.54,101.57,23400.0,80.5448,80.64,80.5448,80.5686,23400.0
2013-02-07 14:45:00,101.56,101.69,101.56,101.69,30800.0,80.5607,80.6638,80.5607,80.6638,30800.0
2013-02-07 14:50:00,101.69,101.7,101.65,101.69,23000.0,80.6638,80.6718,80.6321,80.6638,23000.0
2013-02-07 14:55:00,101.7,101.7,101.67,101.68,19400.0,80.6718,80.6718,80.648,80.6559,19400.0
2013-02-07 15:00:00,101.68,101.7,101.65,101.69,21200.0,80.6559,80.6718,80.6321,80.6638,21200.0
2013-02-07 15:05:00,101.7,101.7,101.63,101.65,23900.0,80.6718,80.6718,80.6162,80.6321,23900.0
2013-02-07 15:10:00,101.66,101.7,101.63,101.67,23800.0,80.64,80.6718,80.6162,80.648,23800.0
2013-02-07 15:15:00,101.68,101.71,101.67,101.69,40500.0,80.6559,80.6797,80.648,80.6638,40500.0
2013-02-07 15:20:00,101.68,101.75,101.66,101.7,26200.0,80.6559,80.7114,80.64,80.6718,26200.0
2013-02-07 15:25:00,101.7,101.74,101.66,101.73,32200.0,80.6718,80.7035,80.64,80.6956,32200.0
2013-02-07 15:30:00,101.74,101.77,101.69,101.75,29300.0,80.7035,80.7273,80.6638,80.7114,29300.0
2013-02-07 15:35:00,101.74,101.75,101.67,101.74,46500.0,80.7035,80.7114,80.648,80.7035,46500.0
2013-02-07 15:40:00,101.74,101.94,101.74,101.8,115400.0,80.7035,80.8621,80.7035,80.7511,115400.0
2013-02-07 15:45:00,101.79,101.85,101.74,101.85,26300.0,80.7432,80.7908,80.7035,80.7908,26300.0
2013-02-07 15:50:00,101.86,102.01,101.78,101.84,112400.0,80.7987,80.9177,80.7352,80.7828,112400.0
2013-02-07 15:55:00,101.85,101.86,101.82,101.85,72700.0,80.7908,80.7987,80.767,80.7908,72700.0
2013-02-08 09:30:00,102.38,102.56,102.07,102.17,43600.0,81.2112,81.3539,80.9653,81.0446,43600.0
2013-02-08 09:35:00,102.15,102.48,102.15,102.25,48300.0,81.0287,81.2905,81.0287,81.108,48300.0
2013-02-08 09:40:00,102.26,102.45,101.81,102.04,108400.0,81.116,81.2667,80.759,80.9415,108400.0
2013-02-08 09:45:00,102.11,102.29,102.05,102.2,22700.0,80.997,81.1398,80.9494,81.0684,22700.0
2013-02-08 09:50:00,102.18,102.26,102.17,102.26,28400.0,81.0525,81.116,81.0446,81.116,28400.0
2013-02-08 09:55:00,102.24,102.27,102.16,102.26,10100.0,81.1001,81.1239,81.0367,81.116,10100.0
2013-02-08 10:00:00,102.23,102.35,102.19,102.25,25000.0,81.0922,81.1874,81.0605,81.108,25000.0
2013-02-08 10:05:00,102.25,102.35,102.18,102.25,28100.0,81.108,81.1874,81.0525,81.108,28100.0
2013-02-08 10:10:00,102.24,102.32,102.24,102.28,19100.0,81.1001,81.1636,81.1001,81.1318,19100.0
2013-02-08 10:15:00,102.28,102.32,102.24,102.26,20900.0,81.1318,81.1636,81.1001,81.116,20900.0
2013-02-08 10:20:00,102.26,102.3,102.25,102.25,10400.0,81.116,81.1477,81.108,81.108,10400.0
2013-02-08 10:25:00,102.29,102.3,102.26,102.27,13600.0,81.1398,81.1477,81.116,81.1239,13600.0
2013-02-08 10:30:00,102.28,102.28,102.22,102.23,19700.0,81.1318,81.1318,81.0842,81.0922,19700.0
2013-02-08 10:35:00,102.24,102.3,102.22,102.27,24100.0,81.1001,81.1477,81.0842,81.1239,24100.0
2013-02-08 10:40:00,102.23,102.26,102.19,102.24,17200.0,81.0922,81.116,81.0605,81.1001,17200.0
2013-02-08 10:45:00,102.24,102.3,102.23,102.3,12700.0,81.1001,81.1477,81.0922,81.1477,12700.0
2013-02-08 10:50:00,102.28,102.35,102.26,102.31,38700.0,81.1318,81.1874,81.116,81.1556,38700.0
2013-02-08 10:55:00,102.3,102.33,102.25,102.28,25000.0,81.1477,81.1715,81.108,81.1318,25000.0
2013-02-08 11:00:00,102.28,102.28,102.22,102.24,9600.0,81.1318,81.1318,81.0842,81.1001,9600.0
2013-02-08 11:05:00,102.25,102.28,102.22,102.25,6700.0,81.108,81.1318,81.0842,81.108,6700.0
2013-02-08 11:10:00,102.27,102.27,102.22,102.24,5100.0,81.1239,81.1239,81.0842,81.1001,5100.0
2013-02-08 11:15:00,102.22,102.23,102.2,102.22,12400.0,81.0842,81.0922,81.0684,81.0842,12400.0
2013-02-08 11:20:00,102.21,102.25,102.19,102.21,16200.0,81.0763,81.108,81.0605,81.0763,16200.0
2013-02-08 11:25:00,102.21,102.22,102.17,102.21,14700.0,81.0763,81.0842,81.0446,81.0763,14700.0
2013-02-08 11:30:00,102.2,102.2,102.11,102.19,10800.0,81.0684,81.0684,80.997,81.0605,10800.0
2013-02-08 11:35:00,102.17,102.23,102.15,102.22,10300.0,81.0446,81.0922,81.0287,81.0842,10300.0
2013-02-08 11:40:00,102.22,102.25,102.21,102.22,11800.0,81.0842,81.108,81.0763,81.0842,11800.0
2013-02-08 11:45:00,102.21,102.26,102.19,102.26,9300.0,81.0763,81.116,81.0605,81.116,9300.0
2013-02-08 11:50:00,102.25,102.25,102.2,102.24,5200.0,81.108,81.108,81.0684,81.1001,5200.0
2013-02-08 11:55:00,102.25,102.26,102.21,102.22,4200.0,81.108,81.116,81.0763,81.0842,4200.0
2013-02-08 12:00:00,102.22,102.24,102.19,102.23,6600.0,81.0842,81.1001,81.0605,81.0922,6600.0
2013-02-08 12:05:00,102.25,102.25,102.23,102.23,5600.0,81.108,81.108,81.0922,81.0922,5600.0
2013-02-08 12:10:00,102.23,102.24,102.19,102.23,9700.0,81.0922,81.1001,81.0605,81.0922,9700.0
2013-02-08 12:15:00,102.23,102.24,102.19,102.21,7700.0,81.0922,81.1001,81.0605,81.0763,7700.0
2013-02-08 12:20:00,102.2,102.26,102.19,102.24,10300.0,81.0684,81.116,81.0605,81.1001,10300.0
2013-02-08 12:25:00,102.23,102.26,102.22,102.26,7200.0,81.0922,81.116,81.0842,81.116,7200.0
2013-02-08 12:30:00,102.26,102.33,102.26,102.32,51900.0,81.116,81.1715,81.116,81.1636,51900.0
2013-02-08 12:35:00,102.31,102.37,102.31,102.33,17000.0,81.1556,81.2032,81.1556,81.1715,17000.0
2013-02-08 12:40:00,102.34,102.39,102.33,102.38,11200.0,81.1794,81.2191,81.1715,81.2112,11200.0
2013-02-08 12:45:00,102.38,102.42,102.34,102.37,23300.0,81.2112,81.2429,81.1794,81.2032,23300.0
2013-02-08 12:50:00,102.39,102.42,102.34,102.38,20300.0,81.2191,81.2429,81.1794,81.2112,20300.0
2013-02-08 12:55:00,102.38,102.39,102.34,102.37,7100.0,81.2112,81.2191,81.1794,81.2032,7100.0
2013-02-08 13:00:00,102.36,102.65,102.36,102.59,94300.0,81.1953,81.4253,81.1953,81.3777,94300.0
2013-02-08 13:05:00,102.6,102.61,102.52,102.6,11500.0,81.3857,81.3936,81.3222,81.3857,11500.0
2013-02-08 13:10:00,102.59,102.61,102.59,102.6,7800.0,81.3777,81.3936,81.3777,81.3857,7800.0
2013-02-08 13:15:00,102.59,102.61,102.57,102.58,14600.0,81.3777,81.3936,81.3619,81.3698,14600.0
2013-02-08 13:20:00,102.57,102.58,102.54,102.55,2700.0,81.3619,81.3698,81.3381,81.346,2700.0
2013-02-08 13:25:00,102.55,102.56,102.5,102.51,8600.0,81.346,81.3539,81.3064,81.3143,8600.0
2013-02-08 13:30:00,102.5,102.56,102.5,102.54,9600.0,81.3064,81.3539,81.3064,81.3381,9600.0
2013-02-08 13:35:00,102.53,102.61,102.53,102.6,14800.0,81.3301,81.3936,81.3301,81.3857,14800.0
2013-02-08 13:40:00,102.6,102.67,102.57,102.64,24500.0,81.3857,81.4412,81.3619,81.4174,24500.0
2013-02-08 13:45:00,102.62,102.71,102.6,102.71,54900.0,81.4015,81.4729,81.3857,81.4729,54900.0
2013-02-08 13:50:00,102.7,102.71,102.69,102.69,14200.0,81.465,81.4729,81.4571,81.4571,14200.0
2013-02-08 13:55:00,102.7,102.88,102.7,102.79,44600.0,81.465,81.6078,81.465,81.5364,44600.0
2013-02-08 14:00:00,102.79,102.81,102.72,102.75,9100.0,81.5364,81.5523,81.4809,81.5047,9100.0
2013-02-08 14:05:00,102.75,102.75,102.69,102.75,12300.0,81.5047,81.5047,81.4571,81.5047,12300.0
2013-02-08 14:10:00,102.74,102.78,102.71,102.71,6700.0,81.4967,81.5285,81.4729,81.4729,6700.0
2013-02-08 14:15:00,102.72,102.75,102.72,102.75,8800.0,81.4809,81.5047,81.4809,81.5047,8800.0
2013-02-08 14:20:00,102.75,102.75,102.62,102.62,10600.0,81.5047,81.5047,81.4015,81.4015,10600.0
2013-02-08 14:25:00,102.63,102.73,102.62,102.7,7000.0,81.4095,81.4888,81.4015,81.465,7000.0
2013-02-08 14:30:00,102.71,102.73,102.65,102.71,7400.0,81.4729,81.4888,81.4253,81.4729,7400.0
2013-02-08 14:35:00,102.71,102.75,102.7,102.74,8500.0,81.4729,81.5047,81.465,81.4967,8500.0
2013-02-08 14:40:00,102.75,102.79,102.74,102.77,4600.0,81.5047,81.5364,81.4967,81.5205,4600.0
2013-02-08 14:45:00,102.78,102.81,102.76,102.77,11600.0,81.5285,81.5523,81.5126,81.5205,11600.0
2013-02-08 14:50:00,102.77,102.78,102.73,102.76,6500.0,81.5205,81.5285,81.4888,81.5126,6500.0
2013-02-08 14:55:00,102.75,102.77,102.72,102.76,8900.0,81.5047,81.5205,81.4809,81.5126,8900.0
2013-02-08 15:00:00,102.75,102.76,102.71,102.73,11700.0,81.5047,81.5126,81.4729,81.4888,11700.0
2013-02-08 15:05:00,102.73,102.75,102.72,102.74,8200.0,81.4888,81.5047,81.4809,81.4967,8200.0
2013-02-08 15:10:00,102.75,102.75,102.72,102.75,10000.0,81.5047,81.5047,81.4809,81.5047,10000.0
2013-02-08 15:15:00,102.74,102.75,102.71,102.71,6500.0,81.4967,81.5047,81.4729,81.4729,6500.0
2013-02-08 15:20:00,102.71,102.75,102.7,102.72,15700.0,81.4729,81.5047,81.465,81.4809,15700.0
2013-02-08 15:25:00,102.72,102.75,102.71,102.74,47900.0,81.4809,81.5047,81.4729,81.4967,47900.0
2013-02-08 15:30:00,102.74,102.75,102.66,102.69,17400.0,81.4967,81.5047,81.4333,81.4571,17400.0
2013-02-08 15:35:00,102.69,102.7,102.66,102.7,16700.0,81.4571,81.465,81.4333,81.465,16700.0
2013-02-08 15:40:00,102.7,102.75,102.68,102.75,29600.0,81.465,81.5047,81.4491,81.5047,29600.0
2013-02-08 15:45:00,102.75,102.81,102.75,102.76,35200.0,81.5047,81.5523,81.5047,81.5126,35200.0
2013-02-08 15:50:00,102.76,102.96,102.76,102.8,62600.0,81.5126,81.6712,81.5126,81.5443,62600.0
2013-02-08 15:55:00,102.8,102.81,102.65,102.78,84500.0,81.5443,81.5523,81.4253,81.5285,84500.0
2013-02-11 09:30:00,102.87,102.94,102.74,102.77,35300.0,81.5998,81.6554,81.4967,81.5205,35300.0
2013-02-11 09:35:00,102.71,102.71,102.41,102.42,17300.0,81.4729,81.4729,81.235,81.2429,17300.0
2013-02-11 09:40:00,102.39,102.44,102.1,102.11,19900.0,81.2191,81.2588,80.9891,80.997,19900.0
2013-02-11 09:45:00,102.12,102.23,102.03,102.22,31500.0,81.0049,81.0922,80.9335,81.0842,31500.0
2013-02-11 09:50:00,102.23,102.31,102.19,102.31,24700.0,81.0922,81.1556,81.0605,81.1556,24700.0
2013-02-11 09:55:00,102.31,102.34,102.04,102.23,46300.0,81.1556,81.1794,80.9415,81.0922,46300.0
2013-02-11 10:00:00,102.21,102.24,102.11,102.21,16100.0,81.0763,81.1001,80.997,81.0763,16100.0
2013-02-11 10:05:00,102.21,102.4,102.19,102.33,53300.0,81.0763,81.227,81.0605,81.1715,53300.0
2013-02-11 10:10:00,102.34,102.84,102.32,102.38,114900.0,81.1794,81.5761,81.1636,81.2112,114900.0
2013-02-11 10:15:00,102.38,102.56,102.23,102.3,80900.0,81.2112,81.3539,81.0922,81.1477,80900.0
2013-02-11 10:20:00,102.29,102.34,102.06,102.27,81600.0,81.1398,81.1794,80.9573,81.1239,81600.0
2013-02-11 10:25:00,102.27,102.34,102.16,102.19,21700.0,81.1239,81.1794,81.0367,81.0605,21700.0
2013-02-11 10:30:00,102.19,102.25,102.13,102.21,12400.0,81.0605,81.108,81.0129,81.0763,12400.0
2013-02-11 10:35:00,102.18,102.24,102.14,102.19,8800.0,81.0525,81.1001,81.0208,81.0605,8800.0
2013-02-11 10:40:00,102.2,102.27,102.16,102.2,10000.0,81.0684,81.1239,81.0367,81.0684,10000.0
2013-02-11 10:45:00,102.2,102.25,102.16,102.18,6200.0,81.0684,81.108,81.0367,81.0525,6200.0
2013-02-11 10:50:00,102.19,102.19,102.13,102.15,10100.0,81.0605,81.0605,81.0129,81.0287,10100.0
2013-02-11 10:55:00,102.15,102.17,102.13,102.15,12400.0,81.0287,81.0446,81.0129,81.0287,12400.0
2013-02-11 11:00:00,102.15,102.16,102.09,102.12,21400.0,81.0287,81.0367,80.9811,81.0049,21400.0
2013-02-11 11:05:00,102.12,102.14,102.09,102.11,9700.0,81.0049,81.0208,80.9811,80.997,9700.0
2013-02-11 11:10:00,102.12,102.12,102.05,102.11,17400.0,81.0049,81.0049,80.9494,80.997,17400.0
2013-02-11 11:15:00,102.11,102.12,102.08,102.08,9800.0,80.997,81.0049,80.9732,80.9732,9800.0
2013-02-11 11:20:00,102.08,102.1,102.06,102.07,12200.0,80.9732,80.9891,80.9573,80.9653,12200.0
2013-02-11 11:25:00,102.09,102.1,101.96,102.04,43300.0,80.9811,80.9891,80.878,80.9415,43300.0
2013-02-11 11:30:00,102.04,102.08,102.01,102.05,8200.0,80.9415,80.9732,80.9177,80.9494,8200.0
2013-02-11 11:35:00,102.03,102.04,101.94,102.01,15700.0,80.9335,80.9415,80.8621,80.9177,15700.0
2013-02-11 11:40:00,101.98,102.06,101.96,102.04,12900.0,80.8939,80.9573,80.878,80.9415,12900.0
2013-02-11 11:45:00,102.04,102.05,101.98,102.0,6500.0,80.9415,80.9494,80.8939,80.9097,6500.0
2013-02-11 11:50:00,101.99,102.05,101.9,101.99,23100.0,80.9018,80.9494,80.8304,80.9018,23100.0
2013-02-11 11:55:00,101.97,101.98,101.93,101.97,2700.0,80.8859,80.8939,80.8542,80.8859,2700.0
2013-02-11 12:00:00,101.96,101.98,101.91,101.91,8400.0,80.878,80.8939,80.8383,80.8383,8400.0
2013-02-11 12:05:00,101.91,101.97,101.9,101.91,11200.0,80.8383,80.8859,80.8304,80.8383,11200.0
2013-02-11 12:10:00,101.9,101.93,101.88,101.93,5900.0,80.8304,80.8542,80.8145,80.8542,5900.0
2013-02-11 12:15:00,101.9,101.9,101.82,101.87,20700.0,80.8304,80.8304,80.767,80.8066,20700.0
2013-02-11 12:20:00,101.87,101.92,101.85,101.88,7400.0,80.8066,80.8463,80.7908,80.8145,7400.0
2013-02-11 12:25:00,101.89,101.92,101.83,101.85,7200.0,80.8225,80.8463,80.7749,80.7908,7200.0
2013-02-11 12:30:00,101.84,101.85,101.81,101.83,8300.0,80.7828,80.7908,80.759,80.7749,8300.0
2013-02-11 12:35:00,101.84,101.84,101.81,101.84,8200.0,80.7828,80.7828,80.759,80.7828,8200.0
2013-02-11 12:40:00,101.84,101.86,101.76,101.79,30700.0,80.7828,80.7987,80.7194,80.7432,30700.0
2013-02-11 12:45:00,101.76,101.82,101.76,101.82,5500.0,80.7194,80.767,80.7194,80.767,5500.0
2013-02-11 12:50:00,101.79,101.85,101.79,101.85,17300.0,80.7432,80.7908,80.7432,80.7908,17300.0
2013-02-11 12:55:00,101.85,101.88,101.81,101.86,13400.0,80.7908,80.8145,80.759,80.7987,13400.0
2013-02-11 13:00:00,101.89,102.06,101.87,101.98,15400.0,80.8225,80.9573,80.8066,80.8939,15400.0
2013-02-11 13:05:00,101.98,102.05,101.97,102.0,39600.0,80.8939,80.9494,80.8859,80.9097,39600.0
2013-02-11 13:10:00,102.0,102.02,101.96,101.98,8400.0,80.9097,80.9256,80.878,80.8939,8400.0
2013-02-11 13:15:00,101.97,102.0,101.95,101.97,9000.0,80.8859,80.9097,80.8701,80.8859,9000.0
2013-02-11 13:20:00,101.98,102.0,101.98,101.98,2200.0,80.8939,80.9097,80.8939,80.8939,2200.0
2013-02-11 13:25:00,102.0,102.0,101.97,101.99,8600.0,80.9097,80.9097,80.8859,80.9018,8600.0
2013-02-11 13:30:00,101.97,102.0,101.95,101.98,4300.0,80.8859,80.9097,80.8701,80.8939,4300.0
2013-02-11 13:35:00,101.97,102.0,101.95,101.95,4400.0,80.8859,80.9097,80.8701,80.8701,4400.0
2013-02-11 13:40:00,101.96,101.99,101.96,101.97,2400.0,80.878,80.9018,80.878,80.8859,2400.0
2013-02-11 13:45:00,101.97,102.0,101.96,101.99,9800.0,80.8859,80.9097,80.878,80.9018,9800.0
2013-02-11 13:50:00,101.98,102.01,101.95,101.95,11500.0,80.8939,80.9177,80.8701,80.8701,11500.0
2013-02-11 13:55:00,101.98,102.0,101.92,101.94,14900.0,80.8939,80.9097,80.8463,80.8621,14900.0
2013-02-11 14:00:00,101.95,101.97,101.9,101.95,4400.0,80.8701,80.8859,80.8304,80.8701,4400.0
2013-02-11 14:05:00,101.94,102.01,101.93,102.01,5800.0,80.8621,80.9177,80.8542,80.9177,5800.0
2013-02-11 14:10:00,101.98,102.03,101.97,102.0,11500.0,80.8939,80.9335,80.8859,80.9097,11500.0
2013-02-11 14:15:00,102.0,102.0,101.93,101.95,5500.0,80.9097,80.9097,80.8542,80.8701,5500.0
2013-02-11 14:20:00,101.95,102.03,101.95,102.02,6400.0,80.8701,80.9335,80.8701,80.9256,6400.0
2013-02-11 14:25:00,102.04,102.06,102.01,102.05,7400.0,80.9415,80.9573,80.9177,80.9494,7400.0
2013-02-11 14:30:00,102.03,102.04,101.96,101.97,13100.0,80.9335,80.9415,80.878,80.8859,13100.0
2013-02-11 14:35:00,101.99,102.0,101.96,101.97,10400.0,80.9018,80.9097,80.878,80.8859,10400.0
2013-02-11 14:40:00,101.99,102.01,101.97,101.97,8300.0,80.9018,80.9177,80.8859,80.8859,8300.0
2013-02-11 14:45:00,101.98,101.99,101.94,101.98,4500.0,80.8939,80.9018,80.8621,80.8939,4500.0
2013-02-11 14:50:00,101.99,102.0,101.95,101.99,3500.0,80.9018,80.9097,80.8701,80.9018,3500.0
2013-02-11 14:55:00,101.97,102.0,101.92,101.96,6300.0,80.8859,80.9097,80.8463,80.878,6300.0
2013-02-11 15:00:00,101.96,102.0,101.95,102.0,10400.0,80.878,80.9097,80.8701,80.9097,10400.0
2013-02-11 15:05:00,101.99,102.0,101.98,102.0,10800.0,80.9018,80.9097,80.8939,80.9097,10800.0
2013-02-11 15:10:00,102.0,102.04,101.99,102.01,17100.0,80.9097,80.9415,80.9018,80.9177,17100.0
2013-02-11 15:15:00,102.02,102.03,101.99,102.01,13200.0,80.9256,80.9335,80.9018,80.9177,13200.0
2013-02-11 15:20:00,102.02,102.02,101.97,102.0,5300.0,80.9256,80.9256,80.8859,80.9097,5300.0
2013-02-11 15:25:00,102.0,102.04,102.0,102.02,10900.0,80.9097,80.9415,80.9097,80.9256,10900.0
2013-02-11 15:30:00,102.03,102.04,101.96,102.0,23700.0,80.9335,80.9415,80.878,80.9097,23700.0
2013-02-11 15:35:00,102.0,102.0,101.97,101.98,17900.0,80.9097,80.9097,80.8859,80.8939,17900.0
2013-02-11 15:40:00,102.0,102.02,101.98,102.0,19200.0,80.9097,80.9256,80.8939,80.9097,19200.0
2013-02-11 15:45:00,101.99,102.02,101.97,102.01,22400.0,80.9018,80.9256,80.8859,80.9177,22400.0
2013-02-11 15:50:00,102.02,102.05,101.97,101.97,42900.0,80.9256,80.9494,80.8859,80.8859,42900.0
2013-02-11 15:55:00,101.98,102.01,101.96,101.99,29500.0,80.8939,80.9177,80.878,80.9018,29500.0
2013-02-12 09:30:00,102.13,102.23,102.0,102.13,16200.0,81.0129,81.0922,80.9097,81.0129,16200.0
2013-02-12 09:35:00,102.04,102.04,101.66,101.7,19000.0,80.9415,80.9415,80.64,80.6718,19000.0
2013-02-12 09:40:00,101.7,101.79,101.7,101.75,14200.0,80.6718,80.7432,80.6718,80.7114,14200.0
2013-02-12 09:45:00,101.75,101.79,101.68,101.72,20800.0,80.7114,80.7432,80.6559,80.6876,20800.0
2013-02-12 09:50:00,101.73,101.76,101.69,101.7,18800.0,80.6956,80.7194,80.6638,80.6718,18800.0
2013-02-12 09:55:00,101.71,101.73,101.53,101.55,13800.0,80.6797,80.6956,80.5369,80.5528,13800.0
2013-02-12 10:00:00,101.55,101.72,101.53,101.67,13400.0,80.5528,80.6876,80.5369,80.648,13400.0
2013-02-12 10:05:00,101.69,101.74,101.67,101.68,8600.0,80.6638,80.7035,80.648,80.6559,8600.0
2013-02-12 10:10:00,101.7,101.74,101.61,101.71,51400.0,80.6718,80.7035,80.6004,80.6797,51400.0
2013-02-12 10:15:00,101.71,101.76,101.68,101.7,7500.0,80.6797,80.7194,80.6559,80.6718,7500.0
2013-02-12 10:20:00,101.72,101.81,101.68,101.79,20100.0,80.6876,80.759,80.6559,80.7432,20100.0
2013-02-12 10:25:00,101.81,101.87,101.75,101.84,13900.0,80.759,80.8066,80.7114,80.7828,13900.0
2013-02-12 10:30:00,101.84,101.89,101.77,101.86,16900.0,80.7828,80.8225,80.7273,80.7987,16900.0
2013-02-12 10:35:00,101.86,101.9,101.79,101.9,10600.0,80.7987,80.8304,80.7432,80.8304,10600.0
2013-02-12 10:40:00,101.87,101.91,101.79,101.87,11200.0,80.8066,80.8383,80.7432,80.8066,11200.0
2013-02-12 10:45:00,101.9,101.92,101.8,101.8,9200.0,80.8304,80.8463,80.7511,80.7511,9200.0
2013-02-12 10:50:00,101.8,101.82,101.75,101.77,7300.0,80.7511,80.767,80.7114,80.7273,7300.0
2013-02-12 10:55:00,101.77,101.82,101.73,101.82,6700.0,80.7273,80.767,80.6956,80.767,6700.0
2013-02-12 11:00:00,101.81,101.86,101.77,101.84,38400.0,80.759,80.7987,80.7273,80.7828,38400.0
2013-02-12 11:05:00,101.84,101.88,101.79,101.84,12800.0,80.7828,80.8145,80.7432,80.7828,12800.0
2013-02-12 11:10:00,101.82,101.86,101.79,101.86,13100.0,80.767,80.7987,80.7432,80.7987,13100.0
2013-02-12 11:15:00,101.85,101.88,101.75,101.79,18100.0,80.7908,80.8145,80.7114,80.7432,18100.0
2013-02-12 11:20:00,101.78,101.87,101.75,101.82,8300.0,80.7352,80.8066,80.7114,80.767,8300.0
2013-02-12 11:25:00,101.85,101.91,101.83,101.87,8300.0,80.7908,80.8383,80.7749,80.8066,8300.0
2013-02-12 11:30:00,101.87,101.99,101.87,101.98,8300.0,80.8066,80.9018,80.8066,80.8939,8300.0
2013-02-12 11:35:00,102.0,102.07,101.91,101.93,19600.0,80.9097,80.9653,80.8383,80.8542,19600.0
2013-02-12 11:40:00,101.89,101.89,101.79,101.79,6100.0,80.8225,80.8225,80.7432,80.7432,6100.0
2013-02-12 11:45:00,101.79,101.91,101.76,101.88,16600.0,80.7432,80.8383,80.7194,80.8145,16600.0
2013-02-12 11:50:00,101.91,101.98,101.89,101.97,7000.0,80.8383,80.8939,80.8225,80.8859,7000.0
2013-02-12 11:55:00,101.97,101.99,101.94,101.99,6500.0,80.8859,80.9018,80.8621,80.9018,6500.0
2013-02-12 12:00:00,102.0,102.06,101.98,102.03,7400.0,80.9097,80.9573,80.8939,80.9335,7400.0
2013-02-12 12:05:00,102.03,102.06,101.99,102.03,5700.0,80.9335,80.9573,80.9018,80.9335,5700.0
2013-02-12 12:10:00,102.01,102.01,101.95,101.97,3600.0,80.9177,80.9177,80.8701,80.8859,3600.0
2013-02-12 12:15:00,101.98,102.02,101.97,101.98,3600.0,80.8939,80.9256,80.8859,80.8939,3600.0
2013-02-12 12:20:00,102.0,102.02,101.98,101.99,12700.0,80.9097,80.9256,80.8939,80.9018,12700.0
2013-02-12 12:25:00,101.99,102.01,101.96,102.0,11500.0,80.9018,80.9177,80.878,80.9097,11500.0
2013-02-12 12:30:00,102.0,102.03,101.98,102.01,4600.0,80.9097,80.9335,80.8939,80.9177,4600.0
2013-02-12 12:35:00,102.02,102.03,101.99,102.01,7000.0,80.9256,80.9335,80.9018,80.9177,7000.0
2013-02-12 12:40:00,102.02,102.02,101.98,101.99,10000.0,80.9256,80.9256,80.8939,80.9018,10000.0
2013-02-12 12:45:00,101.97,102.0,101.94,101.94,3200.0,80.8859,80.9097,80.8621,80.8621,3200.0
2013-02-12 12:50:00,101.95,102.0,101.89,101.9,13200.0,80.8701,80.9097,80.8225,80.8304,13200.0
2013-02-12 12:55:00,101.89,101.98,101.89,101.96,4200.0,80.8225,80.8939,80.8225,80.878,4200.0
2013-02-12 13:00:00,101.98,102.02,101.97,102.0,5700.0,80.8939,80.9256,80.8859,80.9097,5700.0
2013-02-12 13:05:00,101.99,101.99,101.98,101.98,5400.0,80.9018,80.9018,80.8939,80.8939,5400.0
2013-02-12 13:10:00,101.98,102.01,101.94,102.0,6200.0,80.8939,80.9177,80.8621,80.9097,6200.0
2013-02-12 13:15:00,102.01,102.03,102.01,102.02,8300.0,80.9177,80.9335,80.9177,80.9256,8300.0
2013-02-12 13:20:00,102.03,102.1,102.03,102.1,29500.0,80.9335,80.9891,80.9335,80.9891,29500.0
2013-02-12 13:25:00,102.1,102.21,102.09,102.16,5100.0,80.9891,81.0763,80.9811,81.0367,5100.0
2013-02-12 13:30:00,102.16,102.17,102.13,102.16,6400.0,81.0367,81.0446,81.0129,81.0367,6400.0
2013-02-12 13:35:00,102.17,102.2,102.16,102.2,7300.0,81.0446,81.0684,81.0367,81.0684,7300.0
2013-02-12 13:40:00,102.18,102.19,102.12,102.13,9300.0,81.0525,81.0605,81.0049,81.0129,9300.0
2013-02-12 13:45:00,102.12,102.13,102.06,102.06,6500.0,81.0049,81.0129,80.9573,80.9573,6500.0
2013-02-12 13:50:00,102.07,102.07,101.97,101.99,8400.0,80.9653,80.9653,80.8859,80.9018,8400.0
2013-02-12 13:55:00,101.98,102.02,101.98,102.0,8800.0,80.8939,80.9256,80.8939,80.9097,8800.0
2013-02-12 14:00:00,102.0,102.0,101.96,101.97,5000.0,80.9097,80.9097,80.878,80.8859,5000.0
2013-02-12 14:05:00,101.97,101.98,101.95,101.95,8500.0,80.8859,80.8939,80.8701,80.8701,8500.0
2013-02-12 14:10:00,101.96,101.98,101.95,101.95,8800.0,80.878,80.8939,80.8701,80.8701,8800.0
2013-02-12 14:15:00,101.95,102.01,101.95,102.0,9200.0,80.8701,80.9177,80.8701,80.9097,9200.0
2013-02-12 14:20:00,102.0,102.0,101.97,101.98,6200.0,80.9097,80.9097,80.8859,80.8939,6200.0
2013-02-12 14:25:00,101.98,102.01,101.98,102.0,6000.0,80.8939,80.9177,80.8939,80.9097,6000.0
2013-02-12 14:30:00,102.0,102.01,101.98,101.98,9900.0,80.9097,80.9177,80.8939,80.8939,9900.0
2013-02-12 14:35:00,101.97,102.0,101.94,102.0,9200.0,80.8859,80.9097,80.8621,80.9097,9200.0
2013-02-12 14:40:00,101.98,102.01,101.97,101.99,11300.0,80.8939,80.9177,80.8859,80.9018,11300.0
2013-02-12 14:45:00,101.99,102.01,101.93,101.95,11100.0,80.9018,80.9177,80.8542,80.8701,11100.0
2013-02-12 14:50:00,101.95,101.95,101.89,101.89,4900.0,80.8701,80.8701,80.8225,80.8225,4900.0
2013-02-12 14:55:00,101.89,101.89,101.84,101.84,8500.0,80.8225,80.8225,80.7828,80.7828,8500.0
2013-02-12 15:00:00,101.84,101.86,101.83,101.84,9800.0,80.7828,80.7987,80.7749,80.7828,9800.0
2013-02-12 15:05:00,101.85,101.88,101.84,101.87,12700.0,80.7908,80.8145,80.7828,80.8066,12700.0
2013-02-12 15:10:00,101.88,101.9,101.87,101.9,11900.0,80.8145,80.8304,80.8066,80.8304,11900.0
2013-02-12 15:15:00,101.9,101.92,101.89,101.92,7500.0,80.8304,80.8463,80.8225,80.8463,7500.0
2013-02-12 15:20:00,101.92,101.96,101.91,101.95,8600.0,80.8463,80.878,80.8383,80.8701,8600.0
2013-02-12 15:25:00,101.95,101.95,101.91,101.92,9300.0,80.8701,80.8701,80.8383,80.8463,9300.0
2013-02-12 15:30:00,101.93,101.98,101.91,101.97,17100.0,80.8542,80.8939,80.8383,80.8859,17100.0
2013-02-12 15:35:00,101.96,101.99,101.94,101.96,13700.0,80.878,80.9018,80.8621,80.878,13700.0
2013-02-12 15:40:00,101.98,101.99,101.91,101.91,18400.0,80.8939,80.9018,80.8383,80.8383,18400.0
2013-02-12 15:45:00,101.91,101.95,101.85,101.92,15100.0,80.8383,80.8701,80.7908,80.8463,15100.0
2013-02-12 15:50:00,101.9,101.94,101.84,101.94,44500.0,80.8304,80.8621,80.7828,80.8621,44500.0
2013-02-12 15:55:00,101.93,101.93,101.76,101.77,120400.0,80.8542,80.8542,80.7194,80.7273,120400.0
2013-02-13 09:30:00,101.98,102.37,101.82,102.25,50800.0,80.8939,81.2032,80.767,81.108,50800.0
2013-02-13 09:35:00,102.26,102.34,102.0,102.23,24400.0,81.116,81.1794,80.9097,81.0922,24400.0
2013-02-13 09:40:00,102.2,102.27,102.1,102.17,23000.0,81.0684,81.1239,80.9891,81.0446,23000.0
2013-02-13 09:45:00,102.13,102.16,102.03,102.07,10000.0,81.0129,81.0367,80.9335,80.9653,10000.0
2013-02-13 09:50:00,102.04,102.04,101.95,101.95,11400.0,80.9415,80.9415,80.8701,80.8701,11400.0
2013-02-13 09:55:00,101.96,102.05,101.93,102.02,15400.0,80.878,80.9494,80.8542,80.9256,15400.0
2013-02-13 10:00:00,102.03,102.08,101.92,101.96,15600.0,80.9335,80.9732,80.8463,80.878,15600.0
2013-02-13 10:05:00,101.98,102.06,101.91,101.99,14300.0,80.8939,80.9573,80.8383,80.9018,14300.0
2013-02-13 10:10:00,101.98,102.13,101.98,102.11,10000.0,80.8939,81.0129,80.8939,80.997,10000.0
2013-02-13 10:15:00,102.09,102.18,102.09,102.12,12200.0,80.9811,81.0525,80.9811,81.0049,12200.0
2013-02-13 10:20:00,102.11,102.21,102.11,102.18,11400.0,80.997,81.0763,80.997,81.0525,11400.0
2013-02-13 10:25:00,102.16,102.21,102.15,102.18,14100.0,81.0367,81.0763,81.0287,81.0525,14100.0
2013-02-13 10:30:00,102.18,102.21,102.13,102.17,28700.0,81.0525,81.0763,81.0129,81.0446,28700.0
2013-02-13 10:35:00,102.17,102.21,102.1,102.12,61300.0,81.0446,81.0763,80.9891,81.0049,61300.0
2013-02-13 10:40:00,102.12,102.12,102.03,102.03,6100.0,81.0049,81.0049,80.9335,80.9335,6100.0
2013-02-13 10:45:00,102.03,102.03,101.81,101.81,11100.0,80.9335,80.9335,80.759,80.759,11100.0
2013-02-13 10:50:00,101.8,101.82,101.67,101.75,18800.0,80.7511,80.767,80.648,80.7114,18800.0
2013-02-13 10:55:00,101.76,101.89,101.76,101.87,3300.0,80.7194,80.8225,80.7194,80.8066,3300.0
2013-02-13 11:00:00,101.88,101.93,101.85,101.9,6800.0,80.8145,80.8542,80.7908,80.8304,6800.0
2013-02-13 11:05:00,101.91,102.03,101.91,102.02,8500.0,80.8383,80.9335,80.8383,80.9256,8500.0
2013-02-13 11:10:00,102.0,102.0,101.9,101.91,10200.0,80.9097,80.9097,80.8304,80.8383,10200.0
2013-02-13 11:15:00,101.92,101.92,101.72,101.75,8400.0,80.8463,80.8463,80.6876,80.7114,8400.0
2013-02-13 11:20:00,101.72,101.72,101.53,101.57,16600.0,80.6876,80.6876,80.5369,80.5686,16600.0
2013-02-13 11:25:00,101.6,101.6,101.48,101.53,27800.0,80.5924,80.5924,80.4973,80.5369,27800.0
2013-02-13 11:30:00,101.53,101.54,101.49,101.53,4200.0,80.5369,80.5448,80.5052,80.5369,4200.0
2013-02-13 11:35:00,101.53,101.58,101.39,101.44,40400.0,80.5369,80.5766,80.4259,80.4655,40400.0
2013-02-13 11:40:00,101.45,101.48,101.38,101.44,13400.0,80.4735,80.4973,80.4179,80.4655,13400.0
2013-02-13 11:45:00,101.42,101.43,101.37,101.43,8300.0,80.4497,80.4576,80.41,80.4576,8300.0
2013-02-13 11:50:00,101.41,101.48,101.35,101.36,17100.0,80.4417,80.4973,80.3941,80.4021,17100.0
2013-02-13 11:55:00,101.36,101.36,101.1,101.11,70500.0,80.4021,80.4021,80.1958,80.2038,70500.0
2013-02-13 12:00:00,101.11,101.14,101.09,101.12,29500.0,80.2038,80.2276,80.1879,80.2117,29500.0
2013-02-13 12:05:00,101.12,101.13,101.09,101.12,23700.0,80.2117,80.2196,80.1879,80.2117,23700.0
2013-02-13 12:10:00,101.12,101.13,100.95,101.06,53700.0,80.2117,80.2196,80.0768,80.1641,53700.0
2013-02-13 12:15:00,101.05,101.24,101.05,101.24,8900.0,80.1562,80.3069,80.1562,80.3069,8900.0
2013-02-13 12:20:00,101.24,101.26,101.16,101.16,11500.0,80.3069,80.3227,80.2434,80.2434,11500.0
2013-02-13 12:25:00,101.16,101.17,101.08,101.09,7600.0,80.2434,80.2514,80.18,80.1879,7600.0
2013-02-13 12:30:00,101.11,101.17,101.09,101.13,7200.0,80.2038,80.2514,80.1879,80.2196,7200.0
2013-02-13 12:35:00,101.16,101.3,101.16,101.3,9100.0,80.2434,80.3545,80.2434,80.3545,9100.0
2013-02-13 12:40:00,101.31,101.39,101.28,101.39,6500.0,80.3624,80.4259,80.3386,80.4259,6500.0
2013-02-13 12:45:00,101.41,101.47,101.38,101.4,5400.0,80.4417,80.4893,80.4179,80.4338,5400.0
2013-02-13 12:50:00,101.41,101.41,101.35,101.39,4000.0,80.4417,80.4417,80.3941,80.4259,4000.0
2013-02-13 12:55:00,101.4,101.44,101.37,101.38,5400.0,80.4338,80.4655,80.41,80.4179,5400.0
2013-02-13 13:00:00,101.36,101.48,101.36,101.47,6900.0,80.4021,80.4973,80.4021,80.4893,6900.0
2013-02-13 13:05:00,101.45,101.46,101.38,101.4,5600.0,80.4735,80.4814,80.4179,80.4338,5600.0
2013-02-13 13:10:00,101.42,101.44,101.4,101.43,5700.0,80.4497,80.4655,80.4338,80.4576,5700.0
2013-02-13 13:15:00,101.42,101.5,101.42,101.47,8800.0,80.4497,80.5131,80.4497,80.4893,8800.0
2013-02-13 13:20:00,101.48,101.5,101.43,101.49,7800.0,80.4973,80.5131,80.4576,80.5052,7800.0
2013-02-13 13:25:00,101.51,101.52,101.48,101.48,2600.0,80.5211,80.529,80.4973,80.4973,2600.0
2013-02-13 13:30:00,101.48,101.53,101.48,101.48,5000.0,80.4973,80.5369,80.4973,80.4973,5000.0
2013-02-13 13:35:00,101.5,101.56,101.46,101.56,7400.0,80.5131,80.5607,80.4814,80.5607,7400.0
2013-02-13 13:40:00,101.55,101.62,101.55,101.56,7600.0,80.5528,80.6083,80.5528,80.5607,7600.0
2013-02-13 13:45:00,101.57,101.65,101.57,101.65,15600.0,80.5686,80.6321,80.5686,80.6321,15600.0
2013-02-13 13:50:00,101.66,101.66,101.57,101.61,3500.0,80.64,80.64,80.5686,80.6004,3500.0
2013-02-13 13:55:00,101.61,101.66,101.59,101.63,11600.0,80.6004,80.64,80.5845,80.6162,11600.0
2013-02-13 14:00:00,101.61,101.63,101.58,101.62,5400.0,80.6004,80.6162,80.5766,80.6083,5400.0
2013-02-13 14:05:00,101.62,101.64,101.58,101.61,4900.0,80.6083,80.6242,80.5766,80.6004,4900.0
2013-02-13 14:10:00,101.61,101.66,101.57,101.66,5300.0,80.6004,80.64,80.5686,80.64,5300.0
2013-02-13 14:15:00,101.63,101.63,101.49,101.49,4100.0,80.6162,80.6162,80.5052,80.5052,4100.0
2013-02-13 14:20:00,101.48,101.53,101.47,101.47,5000.0,80.4973,80.5369,80.4893,80.4893,5000.0
2013-02-13 14:25:00,101.48,101.48,101.43,101.46,10200.0,80.4973,80.4973,80.4576,80.4814,10200.0
2013-02-13 14:30:00,101.49,101.49,101.33,101.36,8600.0,80.5052,80.5052,80.3783,80.4021,8600.0
2013-02-13 14:35:00,101.35,101.38,101.31,101.37,5900.0,80.3941,80.4179,80.3624,80.41,5900.0
2013-02-13 14:40:00,101.36,101.51,101.28,101.48,45200.0,80.4021,80.5211,80.3386,80.4973,45200.0
2013-02-13 14:45:00,101.48,101.53,101.43,101.45,5300.0,80.4973,80.5369,80.4576,80.4735,5300.0
2013-02-13 14:50:00,101.43,101.46,101.37,101.37,4200.0,80.4576,80.4814,80.41,80.41,4200.0
2013-02-13 14:55:00,101.39,101.39,101.36,101.38,5200.0,80.4259,80.4259,80.4021,80.4179,5200.0
2013-02-13 15:00:00,101.4,101.44,101.35,101.36,11200.0,80.4338,80.4655,80.3941,80.4021,11200.0
2013-02-13 15:05:00,101.35,101.38,101.33,101.36,5500.0,80.3941,80.4179,80.3783,80.4021,5500.0
2013-02-13 15:10:00,101.38,101.5,101.38,101.49,6700.0,80.4179,80.5131,80.4179,80.5052,6700.0
2013-02-13 15:15:00,101.49,101.58,101.47,101.5,4900.0,80.5052,80.5766,80.4893,80.5131,4900.0
2013-02-13 15:20:00,101.53,101.61,101.47,101.5,10400.0,80.5369,80.6004,80.4893,80.5131,10400.0
2013-02-13 15:25:00,101.49,101.51,101.47,101.49,5400.0,80.5052,80.5211,80.4893,80.5052,5400.0
2013-02-13 15:30:00,101.48,101.51,101.46,101.46,5200.0,80.4973,80.5211,80.4814,80.4814,5200.0
2013-02-13 15:35:00,101.47,101.51,101.45,101.51,13500.0,80.4893,80.5211,80.4735,80.5211,13500.0
2013-02-13 15:40:00,101.51,101.51,101.45,101.47,12300.0,80.5211,80.5211,80.4735,80.4893,12300.0
2013-02-13 15:45:00,101.47,101.51,101.42,101.43,20300.0,80.4893,80.5211,80.4497,80.4576,20300.0
2013-02-13 15:50:00,101.44,101.49,101.42,101.47,42500.0,80.4655,80.5052,80.4497,80.4893,42500.0
2013-02-13 15:55:00,101.49,101.64,101.48,101.62,38700.0,80.5052,80.6242,80.4973,80.6083,38700.0
2013-02-14 09:30:00,101.04,101.55,101.01,101.48,46700.0,80.1482,80.5528,80.1244,80.4973,46700.0
2013-02-14 09:35:00,101.48,101.7,101.45,101.57,18500.0,80.4973,80.6718,80.4735,80.5686,18500.0
2013-02-14 09:40:00,101.63,101.81,101.58,101.7,24500.0,80.6162,80.759,80.5766,80.6718,24500.0
2013-02-14 09:45:00,101.7,101.92,101.63,101.76,24000.0,80.6718,80.8463,80.6162,80.7194,24000.0
2013-02-14 09:50:00,101.8,101.95,101.75,101.88,18700.0,80.7511,80.8701,80.7114,80.8145,18700.0
2013-02-14 09:55:00,101.88,101.91,101.69,101.74,28800.0,80.8145,80.8383,80.6638,80.7035,28800.0
2013-02-14 10:00:00,101.73,101.93,101.73,101.92,20700.0,80.6956,80.8542,80.6956,80.8463,20700.0
2013-02-14 10:05:00,101.91,101.91,101.75,101.8,18000.0,80.8383,80.8383,80.7114,80.7511,18000.0
2013-02-14 10:10:00,101.75,101.79,101.63,101.67,15200.0,80.7114,80.7432,80.6162,80.648,15200.0
2013-02-14 10:15:00,101.66,101.81,101.63,101.76,21500.0,80.64,80.759,80.6162,80.7194,21500.0
2013-02-14 10:20:00,101.76,101.77,101.64,101.73,13300.0,80.7194,80.7273,80.6242,80.6956,13300.0
2013-02-14 10:25:00,101.73,101.78,101.66,101.66,13100.0,80.6956,80.7352,80.64,80.64,13100.0
2013-02-14 10:30:00,101.68,101.77,101.64,101.75,10600.0,80.6559,80.7273,80.6242,80.7114,10600.0
2013-02-14 10:35:00,101.75,101.75,101.71,101.71,3800.0,80.7114,80.7114,80.6797,80.6797,3800.0
2013-02-14 10:40:00,101.72,101.85,101.72,101.85,10000.0,80.6876,80.7908,80.6876,80.7908,10000.0
2013-02-14 10:45:00,101.82,101.89,101.79,101.79,9900.0,80.767,80.8225,80.7432,80.7432,9900.0
2013-02-14 10:50:00,101.77,101.86,101.77,101.85,4200.0,80.7273,80.7987,80.7273,80.7908,4200.0
2013-02-14 10:55:00,101.83,101.89,101.82,101.87,9400.0,80.7749,80.8225,80.767,80.8066,9400.0
2013-02-14 11:00:00,101.87,101.91,101.85,101.88,38200.0,80.8066,80.8383,80.7908,80.8145,38200.0
2013-02-14 11:05:00,101.88,101.88,101.73,101.73,7900.0,80.8145,80.8145,80.6956,80.6956,7900.0
2013-02-14 11:10:00,101.73,101.73,101.69,101.69,5700.0,80.6956,80.6956,80.6638,80.6638,5700.0
2013-02-14 11:15:00,101.69,101.73,101.65,101.68,13200.0,80.6638,80.6956,80.6321,80.6559,13200.0
2013-02-14 11:20:00,101.67,101.7,101.65,101.66,7900.0,80.648,80.6718,80.6321,80.64,7900.0
2013-02-14 11:25:00,101.68,101.76,101.67,101.75,8600.0,80.6559,80.7194,80.648,80.7114,8600.0
2013-02-14 11:30:00,101.75,101.76,101.69,101.74,11600.0,80.7114,80.7194,80.6638,80.7035,11600.0
2013-02-14 11:35:00,101.75,101.75,101.68,101.7,9200.0,80.7114,80.7114,80.6559,80.6718,9200.0
2013-02-14 11:40:00,101.69,101.71,101.64,101.66,10100.0,80.6638,80.6797,80.6242,80.64,10100.0
2013-02-14 11:45:00,101.68,101.7,101.66,101.68,7300.0,80.6559,80.6718,80.64,80.6559,7300.0
2013-02-14 11:50:00,101.69,101.73,101.67,101.69,12900.0,80.6638,80.6956,80.648,80.6638,12900.0
2013-02-14 11:55:00,101.68,101.68,101.62,101.62,12100.0,80.6559,80.6559,80.6083,80.6083,12100.0
2013-02-14 12:00:00,101.62,101.63,101.59,101.6,16100.0,80.6083,80.6162,80.5845,80.5924,16100.0
2013-02-14 12:05:00,101.6,101.61,101.56,101.56,10800.0,80.5924,80.6004,80.5607,80.5607,10800.0
2013-02-14 12:10:00,101.56,101.56,101.54,101.55,9400.0,80.5607,80.5607,80.5448,80.5528,9400.0
2013-02-14 12:15:00,101.57,101.63,101.56,101.56,7500.0,80.5686,80.6162,80.5607,80.5607,7500.0
2013-02-14 12:20:00,101.56,101.62,101.53,101.56,39100.0,80.5607,80.6083,80.5369,80.5607,39100.0
2013-02-14 12:25:00,101.55,101.55,101.48,101.48,14400.0,80.5528,80.5528,80.4973,80.4973,14400.0
2013-02-14 12:30:00,101.48,101.51,101.46,101.48,23500.0,80.4973,80.5211,80.4814,80.4973,23500.0
2013-02-14 12:35:00,101.47,101.51,101.47,101.5,17000.0,80.4893,80.5211,80.4893,80.5131,17000.0
2013-02-14 12:40:00,101.51,101.53,101.48,101.51,12900.0,80.5211,80.5369,80.4973,80.5211,12900.0
2013-02-14 12:45:00,101.51,101.52,101.47,101.52,13400.0,80.5211,80.529,80.4893,80.529,13400.0
2013-02-14 12:50:00,101.51,101.51,101.48,101.5,7100.0,80.5211,80.5211,80.4973,80.5131,7100.0
2013-02-14 12:55:00,101.49,101.56,101.49,101.54,64200.0,80.5052,80.5607,80.5052,80.5448,64200.0
2013-02-14 13:00:00,101.55,101.62,101.51,101.53,11500.0,80.5528,80.6083,80.5211,80.5369,11500.0
2013-02-14 13:05:00,101.53,101.65,101.53,101.65,10900.0,80.5369,80.6321,80.5369,80.6321,10900.0
2013-02-14 13:10:00,101.65,101.72,101.59,101.6,16500.0,80.6321,80.6876,80.5845,80.5924,16500.0
2013-02-14 13:15:00,101.61,101.72,101.58,101.66,54300.0,80.6004,80.6876,80.5766,80.64,54300.0
2013-02-14 13:20:00,101.67,101.67,101.59,101.6,8000.0,80.648,80.648,80.5845,80.5924,8000.0
2013-02-14 13:25:00,101.61,101.62,101.58,101.62,10300.0,80.6004,80.6083,80.5766,80.6083,10300.0
2013-02-14 13:30:00,101.64,101.65,101.62,101.63,14900.0,80.6242,80.6321,80.6083,80.6162,14900.0
2013-02-14 13:35:00,101.63,101.64,101.61,101.63,3700.0,80.6162,80.6242,80.6004,80.6162,3700.0
2013-02-14 13:40:00,101.62,101.65,101.62,101.65,14900.0,80.6083,80.6321,80.6083,80.6321,14900.0
2013-02-14 13:45:00,101.65,101.65,101.63,101.65,4400.0,80.6321,80.6321,80.6162,80.6321,4400.0
2013-02-14 13:50:00,101.64,101.67,101.63,101.66,17100.0,80.6242,80.648,80.6162,80.64,17100.0
2013-02-14 13:55:00,101.65,101.66,101.62,101.62,13200.0,80.6321,80.64,80.6083,80.6083,13200.0
2013-02-14 14:00:00,101.62,101.68,101.59,101.65,19400.0,80.6083,80.6559,80.5845,80.6321,19400.0
2013-02-14 14:05:00,101.66,101.81,101.65,101.81,27700.0,80.64,80.759,80.6321,80.759,27700.0
2013-02-14 14:10:00,101.81,101.84,101.78,101.84,4800.0,80.759,80.7828,80.7352,80.7828,4800.0
2013-02-14 14:15:00,101.83,101.85,101.78,101.78,40000.0,80.7749,80.7908,80.7352,80.7352,40000.0
2013-02-14 14:20:00,101.77,101.77,101.72,101.73,7000.0,80.7273,80.7273,80.6876,80.6956,7000.0
2013-02-14 14:25:00,101.73,101.76,101.72,101.73,19500.0,80.6956,80.7194,80.6876,80.6956,19500.0
2013-02-14 14:30:00,101.73,101.76,101.72,101.74,9800.0,80.6956,80.7194,80.6876,80.7035,9800.0
2013-02-14 14:35:00,101.73,101.76,101.73,101.75,9000.0,80.6956,80.7194,80.6956,80.7114,9000.0
2013-02-14 14:40:00,101.75,101.75,101.73,101.74,9500.0,80.7114,80.7114,80.6956,80.7035,9500.0
2013-02-14 14:45:00,101.74,101.76,101.74,101.74,11100.0,80.7035,80.7194,80.7035,80.7035,11100.0
2013-02-14 14:50:00,101.75,101.76,101.74,101.76,21500.0,80.7114,80.7194,80.7035,80.7194,21500.0
2013-02-14 14:55:00,101.75,101.85,101.75,101.81,21900.0,80.7114,80.7908,80.7114,80.759,21900.0
2013-02-14 15:00:00,101.81,101.83,101.77,101.77,24200.0,80.759,80.7749,80.7273,80.7273,24200.0
2013-02-14 15:05:00,101.77,101.8,101.74,101.77,23000.0,80.7273,80.7511,80.7035,80.7273,23000.0
2013-02-14 15:10:00,101.78,101.84,101.78,101.81,30600.0,80.7352,80.7828,80.7352,80.759,30600.0
2013-02-14 15:15:00,101.8,101.81,101.66,101.66,21100.0,80.7511,80.759,80.64,80.64,21100.0
2013-02-14 15:20:00,101.66,101.78,101.66,101.75,22000.0,80.64,80.7352,80.64,80.7114,22000.0
2013-02-14 15:25:00,101.75,101.8,101.75,101.8,10900.0,80.7114,80.7511,80.7114,80.7511,10900.0
2013-02-14 15:30:00,101.8,101.89,101.8,101.81,18600.0,80.7511,80.8225,80.7511,80.759,18600.0
2013-02-14 15:35:00,101.81,101.86,101.81,101.84,43300.0,80.759,80.7987,80.759,80.7828,43300.0
2013-02-14 15:40:00,101.83,101.91,101.78,101.86,107200.0,80.7749,80.8383,80.7352,80.7987,107200.0
2013-02-14 15:45:00,101.86,101.92,101.82,101.9,63500.0,80.7987,80.8463,80.767,80.8304,63500.0
2013-02-14 15:50:00,101.91,102.05,101.9,101.95,93600.0,80.8383,80.9494,80.8304,80.8701,93600.0
2013-02-14 15:55:00,101.95,102.06,101.91,102.02,93400.0,80.8701,80.9573,80.8383,80.9256,93400.0
2013-02-15 09:30:00,101.79,101.91,101.56,101.69,382000.0,80.7432,80.8383,80.5607,80.6638,382000.0
2013-02-15 09:35:00,101.67,101.8,101.64,101.74,35400.0,80.648,80.7511,80.6242,80.7035,35400.0
2013-02-15 09:40:00,101.74,101.83,101.56,101.63,34200.0,80.7035,80.7749,80.5607,80.6162,34200.0
2013-02-15 09:45:00,101.64,101.68,101.36,101.43,44400.0,80.6242,80.6559,80.4021,80.4576,44400.0
2013-02-15 09:50:00,101.41,101.51,101.35,101.35,31400.0,80.4417,80.5211,80.3941,80.3941,31400.0
2013-02-15 09:55:00,101.35,101.63,101.3,101.48,96100.0,80.3941,80.6162,80.3545,80.4973,96100.0
2013-02-15 10:00:00,101.51,101.78,101.51,101.74,30800.0,80.5211,80.7352,80.5211,80.7035,30800.0
2013-02-15 10:05:00,101.74,101.85,101.71,101.84,41200.0,80.7035,80.7908,80.6797,80.7828,41200.0
2013-02-15 10:10:00,101.84,101.89,101.82,101.88,26300.0,80.7828,80.8225,80.767,80.8145,26300.0
2013-02-15 10:15:00,101.89,102.0,101.83,102.0,24400.0,80.8225,80.9097,80.7749,80.9097,24400.0
2013-02-15 10:20:00,101.99,102.1,101.97,102.07,41400.0,80.9018,80.9891,80.8859,80.9653,41400.0
2013-02-15 10:25:00,102.07,102.07,101.93,101.95,30200.0,80.9653,80.9653,80.8542,80.8701,30200.0
2013-02-15 10:30:00,101.93,102.07,101.91,102.03,45500.0,80.8542,80.9653,80.8383,80.9335,45500.0
2013-02-15 10:35:00,102.03,102.05,101.93,102.03,13800.0,80.9335,80.9494,80.8542,80.9335,13800.0
2013-02-15 10:40:00,102.03,102.11,102.0,102.05,18100.0,80.9335,80.997,80.9097,80.9494,18100.0
2013-02-15 10:45:00,102.06,102.28,102.05,102.26,17300.0,80.9573,81.1318,80.9494,81.116,17300.0
2013-02-15 10:50:00,102.25,102.37,102.2,102.34,36300.0,81.108,81.2032,81.0684,81.1794,36300.0
2013-02-15 10:55:00,102.36,102.38,102.29,102.36,27500.0,81.1953,81.2112,81.1398,81.1953,27500.0
2013-02-15 11:00:00,102.36,102.4,102.3,102.37,17200.0,81.1953,81.227,81.1477,81.2032,17200.0
2013-02-15 11:05:00,102.38,102.45,102.36,102.45,29300.0,81.2112,81.2667,81.1953,81.2667,29300.0
2013-02-15 11:10:00,102.45,102.49,102.44,102.49,20600.0,81.2667,81.2984,81.2588,81.2984,20600.0
2013-02-15 11:15:00,102.49,102.49,102.44,102.46,13800.0,81.2984,81.2984,81.2588,81.2746,13800.0
2013-02-15 11:20:00,102.46,102.55,102.45,102.55,30800.0,81.2746,81.346,81.2667,81.346,30800.0
2013-02-15 11:25:00,102.54,102.58,102.52,102.57,25000.0,81.3381,81.3698,81.3222,81.3619,25000.0
2013-02-15 11:30:00,102.56,102.61,102.45,102.61,36100.0,81.3539,81.3936,81.2667,81.3936,36100.0
2013-02-15 11:35:00,102.61,102.62,102.52,102.54,49700.0,81.3936,81.4015,81.3222,81.3381,49700.0
2013-02-15 11:40:00,102.53,102.53,102.28,102.37,21300.0,81.3301,81.3301,81.1318,81.2032,21300.0
2013-02-15 11:45:00,102.38,102.42,102.36,102.42,11300.0,81.2112,81.2429,81.1953,81.2429,11300.0
2013-02-15 11:50:00,102.43,102.48,102.4,102.48,11100.0,81.2508,81.2905,81.227,81.2905,11100.0
2013-02-15 11:55:00,102.5,102.53,102.46,102.53,10900.0,81.3064,81.3301,81.2746,81.3301,10900.0
2013-02-15 12:00:00,102.52,102.54,102.42,102.45,10100.0,81.3222,81.3381,81.2429,81.2667,10100.0
2013-02-15 12:05:00,102.45,102.47,102.27,102.33,20300.0,81.2667,81.2826,81.1239,81.1715,20300.0
2013-02-15 12:10:00,102.32,102.43,102.32,102.43,12400.0,81.1636,81.2508,81.1636,81.2508,12400.0
2013-02-15 12:15:00,102.43,102.47,102.4,102.46,11300.0,81.2508,81.2826,81.227,81.2746,11300.0
2013-02-15 12:20:00,102.47,102.5,102.45,102.48,8300.0,81.2826,81.3064,81.2667,81.2905,8300.0
2013-02-15 12:25:00,102.45,102.45,102.37,102.42,19100.0,81.2667,81.2667,81.2032,81.2429,19100.0
2013-02-15 12:30:00,102.43,102.48,102.39,102.48,10200.0,81.2508,81.2905,81.2191,81.2905,10200.0
2013-02-15 12:35:00,102.47,102.5,102.4,102.44,52900.0,81.2826,81.3064,81.227,81.2588,52900.0
2013-02-15 12:40:00,102.44,102.54,102.43,102.53,48400.0,81.2588,81.3381,81.2508,81.3301,48400.0
2013-02-15 12:45:00,102.54,102.65,102.54,102.64,16200.0,81.3381,81.4253,81.3381,81.4174,16200.0
2013-02-15 12:50:00,102.65,102.65,102.53,102.54,10900.0,81.4253,81.4253,81.3301,81.3381,10900.0
2013-02-15 12:55:00,102.53,102.64,102.52,102.63,8900.0,81.3301,81.4174,81.3222,81.4095,8900.0
2013-02-15 13:00:00,102.63,102.65,102.62,102.64,8300.0,81.4095,81.4253,81.4015,81.4174,8300.0
2013-02-15 13:05:00,102.63,102.65,102.59,102.6,9600.0,81.4095,81.4253,81.3777,81.3857,9600.0
2013-02-15 13:10:00,102.61,102.73,102.61,102.73,15800.0,81.3936,81.4888,81.3936,81.4888,15800.0
2013-02-15 13:15:00,102.73,102.79,102.72,102.78,21400.0,81.4888,81.5364,81.4809,81.5285,21400.0
2013-02-15 13:20:00,102.77,102.78,102.59,102.62,22700.0,81.5205,81.5285,81.3777,81.4015,22700.0
2013-02-15 13:25:00,102.62,102.64,102.56,102.64,14200.0,81.4015,81.4174,81.3539,81.4174,14200.0
2013-02-15 13:30:00,102.66,102.79,102.66,102.79,14700.0,81.4333,81.5364,81.4333,81.5364,14700.0
2013-02-15 13:35:00,102.79,102.81,102.73,102.79,23600.0,81.5364,81.5523,81.4888,81.5364,23600.0
2013-02-15 13:40:00,102.8,102.88,102.79,102.87,16200.0,81.5443,81.6078,81.5364,81.5998,16200.0
2013-02-15 13:45:00,102.88,102.97,102.86,102.97,12600.0,81.6078,81.6792,81.5919,81.6792,12600.0
2013-02-15 13:50:00,102.97,103.09,102.97,103.05,22900.0,81.6792,81.7744,81.6792,81.7426,22900.0
2013-02-15 13:55:00,103.05,103.11,103.05,103.11,8700.0,81.7426,81.7902,81.7426,81.7902,8700.0
2013-02-15 14:00:00,103.1,103.13,102.4,102.5,83400.0,81.7823,81.8061,81.227,81.3064,83400.0
2013-02-15 14:05:00,102.51,102.51,101.95,101.95,181500.0,81.3143,81.3143,80.8701,80.8701,181500.0
2013-02-15 14:10:00,101.97,101.98,101.32,101.43,157200.0,80.8859,80.8939,80.3703,80.4576,157200.0
2013-02-15 14:15:00,101.41,101.51,101.21,101.24,95400.0,80.4417,80.5211,80.2831,80.3069,95400.0
2013-02-15 14:20:00,101.25,101.66,101.13,101.38,116600.0,80.3148,80.64,80.2196,80.4179,116600.0
2013-02-15 14:25:00,101.41,101.45,101.03,101.14,116300.0,80.4417,80.4735,80.1403,80.2276,116300.0
2013-02-15 14:30:00,101.16,102.02,101.15,101.86,151100.0,80.2434,80.9256,80.2355,80.7987,151100.0
2013-02-15 14:35:00,101.86,101.97,101.6,101.93,57500.0,80.7987,80.8859,80.5924,80.8542,57500.0
2013-02-15 14:40:00,101.96,102.03,101.8,101.83,46000.0,80.878,80.9335,80.7511,80.7749,46000.0
2013-02-15 14:45:00,101.83,101.91,101.7,101.87,36000.0,80.7749,80.8383,80.6718,80.8066,36000.0
2013-02-15 14:50:00,101.86,102.06,101.86,101.95,34900.0,80.7987,80.9573,80.7987,80.8701,34900.0
2013-02-15 14:55:00,101.94,102.01,101.83,101.9,39000.0,80.8621,80.9177,80.7749,80.8304,39000.0
2013-02-15 15:00:00,101.9,102.1,101.87,102.07,36400.0,80.8304,80.9891,80.8066,80.9653,36400.0
2013-02-15 15:05:00,102.08,102.08,101.86,102.02,37800.0,80.9732,80.9732,80.7987,80.9256,37800.0
2013-02-15 15:10:00,102.0,102.09,101.98,102.06,25300.0,80.9097,80.9811,80.8939,80.9573,25300.0
2013-02-15 15:15:00,102.06,102.09,102.01,102.07,20400.0,80.9573,80.9811,80.9177,80.9653,20400.0
2013-02-15 15:20:00,102.07,102.13,102.01,102.02,42000.0,80.9653,81.0129,80.9177,80.9256,42000.0
2013-02-15 15:25:00,102.02,102.09,101.98,102.02,29000.0,80.9256,80.9811,80.8939,80.9256,29000.0
2013-02-15 15:30:00,102.02,102.05,101.93,101.96,25400.0,80.9256,80.9494,80.8542,80.878,25400.0
2013-02-15 15:35:00,101.96,102.26,101.96,102.18,58700.0,80.878,81.116,80.878,81.0525,58700.0
2013-02-15 15:40:00,102.17,102.29,102.15,102.22,37800.0,81.0446,81.1398,81.0287,81.0842,37800.0
2013-02-15 15:45:00,102.22,102.28,102.15,102.26,44500.0,81.0842,81.1318,81.0287,81.116,44500.0
2013-02-15 15:50:00,102.25,102.26,102.06,102.1,82200.0,81.108,81.116,80.9573,80.9891,82200.0
2013-02-15 15:55:00,102.11,102.23,102.09,102.22,199500.0,80.997,81.0922,80.9811,81.0842,199500.0
2013-02-19 09:30:00,102.35,102.4,101.71,101.76,50900.0,81.1874,81.227,80.6797,80.7194,50900.0
2013-02-19 09:35:00,101.77,102.21,101.68,101.97,32700.0,80.7273,81.0763,80.6559,80.8859,32700.0
2013-02-19 09:40:00,102.01,102.03,101.67,101.68,40300.0,80.9177,80.9335,80.648,80.6559,40300.0
2013-02-19 09:45:00,101.63,101.88,101.57,101.88,65800.0,80.6162,80.8145,80.5686,80.8145,65800.0
2013-02-19 09:50:00,101.91,102.2,101.88,102.06,26400.0,80.8383,81.0684,80.8145,80.9573,26400.0
2013-02-19 09:55:00,102.06,102.08,101.96,102.0,23800.0,80.9573,80.9732,80.878,80.9097,23800.0
2013-02-19 10:00:00,101.96,102.01,101.89,101.92,28600.0,80.878,80.9177,80.8225,80.8463,28600.0
2013-02-19 10:05:00,101.94,101.94,101.77,101.79,24900.0,80.8621,80.8621,80.7273,80.7432,24900.0
2013-02-19 10:10:00,101.8,101.92,101.79,101.86,20200.0,80.7511,80.8463,80.7432,80.7987,20200.0
2013-02-19 10:15:00,101.88,101.9,101.82,101.85,18500.0,80.8145,80.8304,80.767,80.7908,18500.0
2013-02-19 10:20:00,101.84,101.92,101.83,101.9,27500.0,80.7828,80.8463,80.7749,80.8304,27500.0
2013-02-19 10:25:00,101.91,102.06,101.91,102.01,21000.0,80.8383,80.9573,80.8383,80.9177,21000.0
2013-02-19 10:30:00,102.0,102.08,101.95,101.96,39000.0,80.9097,80.9732,80.8701,80.878,39000.0
2013-02-19 10:35:00,101.95,101.97,101.85,101.88,16600.0,80.8701,80.8859,80.7908,80.8145,16600.0
2013-02-19 10:40:00,101.87,101.87,101.71,101.71,21800.0,80.8066,80.8066,80.6797,80.6797,21800.0
2013-02-19 10:45:00,101.73,101.82,101.67,101.7,12400.0,80.6956,80.767,80.648,80.6718,12400.0
2013-02-19 10:50:00,101.69,101.7,101.55,101.57,16000.0,80.6638,80.6718,80.5528,80.5686,16000.0
2013-02-19 10:55:00,101.55,101.56,101.47,101.51,22400.0,80.5528,80.5607,80.4893,80.5211,22400.0
2013-02-19 11:00:00,101.51,101.66,101.5,101.61,26600.0,80.5211,80.64,80.5131,80.6004,26600.0
2013-02-19 11:05:00,101.62,101.69,101.6,101.64,11100.0,80.6083,80.6638,80.5924,80.6242,11100.0
2013-02-19 11:10:00,101.64,101.64,101.61,101.63,4000.0,80.6242,80.6242,80.6004,80.6162,4000.0
2013-02-19 11:15:00,101.63,101.73,101.62,101.73,25200.0,80.6162,80.6956,80.6083,80.6956,25200.0
2013-02-19 11:20:00,101.73,101.74,101.66,101.66,12300.0,80.6956,80.7035,80.64,80.64,12300.0
2013-02-19 11:25:00,101.66,101.84,101.66,101.83,16700.0,80.64,80.7828,80.64,80.7749,16700.0
2013-02-19 11:30:00,101.83,101.87,101.76,101.8,7400.0,80.7749,80.8066,80.7194,80.7511,7400.0
2013-02-19 11:35:00,101.79,101.85,101.73,101.79,33200.0,80.7432,80.7908,80.6956,80.7432,33200.0
2013-02-19 11:40:00,101.79,101.79,101.7,101.7,4600.0,80.7432,80.7432,80.6718,80.6718,4600.0
2013-02-19 11:45:00,101.69,101.83,101.69,101.83,11300.0,80.6638,80.7749,80.6638,80.7749,11300.0
2013-02-19 11:50:00,101.84,101.85,101.77,101.84,23000.0,80.7828,80.7908,80.7273,80.7828,23000.0
2013-02-19 11:55:00,101.85,102.0,101.83,102.0,19200.0,80.7908,80.9097,80.7749,80.9097,19200.0
2013-02-19 12:00:00,102.01,102.06,101.95,101.96,13600.0,80.9177,80.9573,80.8701,80.878,13600.0
2013-02-19 12:05:00,101.95,102.01,101.95,102.0,32100.0,80.8701,80.9177,80.8701,80.9097,32100.0
2013-02-19 12:10:00,102.01,102.11,102.01,102.11,19400.0,80.9177,80.997,80.9177,80.997,19400.0
2013-02-19 12:15:00,102.11,102.15,102.02,102.05,32900.0,80.997,81.0287,80.9256,80.9494,32900.0
2013-02-19 12:20:00,102.04,102.08,102.02,102.04,8200.0,80.9415,80.9732,80.9256,80.9415,8200.0
2013-02-19 12:25:00,102.04,102.06,101.96,101.98,7300.0,80.9415,80.9573,80.878,80.8939,7300.0
2013-02-19 12:30:00,101.99,101.99,101.97,101.97,7800.0,80.9018,80.9018,80.8859,80.8859,7800.0
2013-02-19 12:35:00,101.97,101.97,101.94,101.96,7300.0,80.8859,80.8859,80.8621,80.878,7300.0
2013-02-19 12:40:00,101.95,102.03,101.95,101.99,5800.0,80.8701,80.9335,80.8701,80.9018,5800.0
2013-02-19 12:45:00,101.98,101.98,101.91,101.93,11900.0,80.8939,80.8939,80.8383,80.8542,11900.0
2013-02-19 12:50:00,101.94,101.94,101.91,101.92,6100.0,80.8621,80.8621,80.8383,80.8463,6100.0
2013-02-19 12:55:00,101.92,101.92,101.87,101.87,20800.0,80.8463,80.8463,80.8066,80.8066,20800.0
2013-02-19 13:00:00,101.88,101.93,101.84,101.84,7700.0,80.8145,80.8542,80.7828,80.7828,7700.0
2013-02-19 13:05:00,101.84,101.84,101.79,101.79,8100.0,80.7828,80.7828,80.7432,80.7432,8100.0
2013-02-19 13:10:00,101.79,101.81,101.78,101.79,5100.0,80.7432,80.759,80.7352,80.7432,5100.0
2013-02-19 13:15:00,101.77,101.79,101.74,101.75,9100.0,80.7273,80.7432,80.7035,80.7114,9100.0
2013-02-19 13:20:00,101.74,101.74,101.71,101.71,9300.0,80.7035,80.7035,80.6797,80.6797,9300.0
2013-02-19 13:25:00,101.72,101.72,101.68,101.69,6400.0,80.6876,80.6876,80.6559,80.6638,6400.0
2013-02-19 13:30:00,101.69,101.69,101.63,101.64,11400.0,80.6638,80.6638,80.6162,80.6242,11400.0
2013-02-19 13:35:00,101.65,101.65,101.62,101.63,6000.0,80.6321,80.6321,80.6083,80.6162,6000.0
2013-02-19 13:40:00,101.63,101.68,101.62,101.68,12900.0,80.6162,80.6559,80.6083,80.6559,12900.0
2013-02-19 13:45:00,101.67,101.67,101.57,101.59,16700.0,80.648,80.648,80.5686,80.5845,16700.0
2013-02-19 13:50:00,101.59,101.73,101.5,101.72,87000.0,80.5845,80.6956,80.5131,80.6876,87000.0
2013-02-19 13:55:00,101.72,101.87,101.7,101.85,136500.0,80.6876,80.8066,80.6718,80.7908,136500.0
2013-02-19 14:00:00,101.84,101.84,101.58,101.81,103400.0,80.7828,80.7828,80.5766,80.759,103400.0
2013-02-19 14:05:00,101.8,101.89,101.78,101.89,14700.0,80.7511,80.8225,80.7352,80.8225,14700.0
2013-02-19 14:10:00,101.85,101.97,101.85,101.96,11100.0,80.7908,80.8859,80.7908,80.878,11100.0
2013-02-19 14:15:00,101.96,102.02,101.96,102.02,5400.0,80.878,80.9256,80.878,80.9256,5400.0
2013-02-19 14:20:00,102.03,102.11,102.02,102.1,12200.0,80.9335,80.997,80.9256,80.9891,12200.0
2013-02-19 14:25:00,102.09,102.27,102.09,102.19,15000.0,80.9811,81.1239,80.9811,81.0605,15000.0
2013-02-19 14:30:00,102.19,102.2,102.15,102.15,6300.0,81.0605,81.0684,81.0287,81.0287,6300.0
2013-02-19 14:35:00,102.15,102.2,102.14,102.15,14500.0,81.0287,81.0684,81.0208,81.0287,14500.0
2013-02-19 14:40:00,102.15,102.2,102.04,102.05,15000.0,81.0287,81.0684,80.9415,80.9494,15000.0
2013-02-19 14:45:00,102.05,102.13,101.97,101.97,20100.0,80.9494,81.0129,80.8859,80.8859,20100.0
2013-02-19 14:50:00,101.97,102.02,101.97,101.97,5500.0,80.8859,80.9256,80.8859,80.8859,5500.0
2013-02-19 14:55:00,101.96,101.96,101.79,101.8,22000.0,80.878,80.878,80.7432,80.7511,22000.0
2013-02-19 15:00:00,101.81,101.83,101.78,101.79,9300.0,80.759,80.7749,80.7352,80.7432,9300.0
2013-02-19 15:05:00,101.79,101.79,101.73,101.75,14500.0,80.7432,80.7432,80.6956,80.7114,14500.0
2013-02-19 15:10:00,101.75,101.78,101.73,101.75,6400.0,80.7114,80.7352,80.6956,80.7114,6400.0
2013-02-19 15:15:00,101.73,101.74,101.7,101.74,11900.0,80.6956,80.7035,80.6718,80.7035,11900.0
2013-02-19 15:20:00,101.74,101.83,101.74,101.77,13900.0,80.7035,80.7749,80.7035,80.7273,13900.0
2013-02-19 15:25:00,101.75,101.75,101.7,101.72,8700.0,80.7114,80.7114,80.6718,80.6876,8700.0
2013-02-19 15:30:00,101.71,101.81,101.69,101.7,18200.0,80.6797,80.759,80.6638,80.6718,18200.0
2013-02-19 15:35:00,101.71,101.71,101.67,101.67,16200.0,80.6797,80.6797,80.648,80.648,16200.0
2013-02-19 15:40:00,101.67,101.77,101.66,101.77,20000.0,80.648,80.7273,80.64,80.7273,20000.0
2013-02-19 15:45:00,101.77,101.81,101.75,101.75,27400.0,80.7273,80.759,80.7114,80.7114,27400.0
2013-02-19 15:50:00,101.76,101.87,101.75,101.85,54800.0,80.7194,80.8066,80.7114,80.7908,54800.0
2013-02-19 15:55:00,101.84,101.98,101.84,101.88,53300.0,80.7828,80.8939,80.7828,80.8145,53300.0
2013-02-20 09:30:00,102.18,102.18,101.6,101.62,40400.0,81.0525,81.0525,80.5924,80.6083,40400.0
2013-02-20 09:35:00,101.66,101.9,101.66,101.69,29800.0,80.64,80.8304,80.64,80.6638,29800.0
2013-02-20 09:40:00,101.7,101.76,101.61,101.72,25600.0,80.6718,80.7194,80.6004,80.6876,25600.0
2013-02-20 09:45:00,101.72,101.89,101.7,101.82,11400.0,80.6876,80.8225,80.6718,80.767,11400.0
2013-02-20 09:50:00,101.81,101.88,101.77,101.81,8900.0,80.759,80.8145,80.7273,80.759,8900.0
2013-02-20 09:55:00,101.82,101.84,101.72,101.8,12800.0,80.767,80.7828,80.6876,80.7511,12800.0
2013-02-20 10:00:00,101.76,101.78,101.67,101.67,26100.0,80.7194,80.7352,80.648,80.648,26100.0
2013-02-20 10:05:00,101.67,101.83,101.67,101.77,18800.0,80.648,80.7749,80.648,80.7273,18800.0
2013-02-20 10:10:00,101.77,101.81,101.67,101.69,16000.0,80.7273,80.759,80.648,80.6638,16000.0
2013-02-20 10:15:00,101.69,101.83,101.69,101.83,44700.0,80.6638,80.7749,80.6638,80.7749,44700.0
2013-02-20 10:20:00,101.84,101.96,101.84,101.94,18600.0,80.7828,80.878,80.7828,80.8621,18600.0
2013-02-20 10:25:00,101.91,101.93,101.83,101.84,14300.0,80.8383,80.8542,80.7749,80.7828,14300.0
2013-02-20 10:30:00,101.84,102.08,101.84,102.08,24900.0,80.7828,80.9732,80.7828,80.9732,24900.0
2013-02-20 10:35:00,102.06,102.14,102.02,102.14,9100.0,80.9573,81.0208,80.9256,81.0208,9100.0
2013-02-20 10:40:00,102.14,102.24,102.06,102.11,26500.0,81.0208,81.1001,80.9573,80.997,26500.0
2013-02-20 10:45:00,102.1,102.1,101.93,101.93,13300.0,80.9891,80.9891,80.8542,80.8542,13300.0
2013-02-20 10:50:00,101.95,102.15,101.93,102.11,22300.0,80.8701,81.0287,80.8542,80.997,22300.0
2013-02-20 10:55:00,102.13,102.19,102.06,102.07,21500.0,81.0129,81.0605,80.9573,80.9653,21500.0
2013-02-20 11:00:00,102.1,102.1,101.84,101.92,35500.0,80.9891,80.9891,80.7828,80.8463,35500.0
2013-02-20 11:05:00,101.89,101.98,101.82,101.83,9000.0,80.8225,80.8939,80.767,80.7749,9000.0
2013-02-20 11:10:00,101.87,101.95,101.85,101.9,7300.0,80.8066,80.8701,80.7908,80.8304,7300.0
2013-02-20 11:15:00,101.9,101.98,101.87,101.97,8100.0,80.8304,80.8939,80.8066,80.8859,8100.0
2013-02-20 11:20:00,101.97,102.12,101.96,102.12,6500.0,80.8859,81.0049,80.878,81.0049,6500.0
2013-02-20 11:25:00,102.11,102.2,102.11,102.16,9400.0,80.997,81.0684,80.997,81.0367,9400.0
2013-02-20 11:30:00,102.18,102.2,102.1,102.1,11000.0,81.0525,81.0684,80.9891,80.9891,11000.0
2013-02-20 11:35:00,102.1,102.1,101.9,101.92,17200.0,80.9891,80.9891,80.8304,80.8463,17200.0
2013-02-20 11:40:00,101.93,101.98,101.85,101.95,11600.0,80.8542,80.8939,80.7908,80.8701,11600.0
2013-02-20 11:45:00,101.95,102.09,101.95,102.03,9600.0,80.8701,80.9811,80.8701,80.9335,9600.0
2013-02-20 11:50:00,102.03,102.06,102.0,102.03,8000.0,80.9335,80.9573,80.9097,80.9335,8000.0
2013-02-20 11:55:00,102.04,102.09,102.01,102.08,9800.0,80.9415,80.9811,80.9177,80.9732,9800.0
2013-02-20 12:00:00,102.08,102.11,102.05,102.08,6100.0,80.9732,80.997,80.9494,80.9732,6100.0
2013-02-20 12:05:00,102.1,102.14,102.07,102.09,7300.0,80.9891,81.0208,80.9653,80.9811,7300.0
2013-02-20 12:10:00,102.1,102.15,102.1,102.15,14200.0,80.9891,81.0287,80.9891,81.0287,14200.0
2013-02-20 12:15:00,102.16,102.2,102.15,102.2,5500.0,81.0367,81.0684,81.0287,81.0684,5500.0
2013-02-20 12:20:00,102.2,102.22,102.18,102.18,13400.0,81.0684,81.0842,81.0525,81.0525,13400.0
2013-02-20 12:25:00,102.18,102.19,102.13,102.15,6600.0,81.0525,81.0605,81.0129,81.0287,6600.0
2013-02-20 12:30:00,102.15,102.18,102.13,102.13,6900.0,81.0287,81.0525,81.0129,81.0129,6900.0
2013-02-20 12:35:00,102.13,102.21,102.13,102.18,5800.0,81.0129,81.0763,81.0129,81.0525,5800.0
2013-02-20 12:40:00,102.2,102.22,102.16,102.22,4900.0,81.0684,81.0842,81.0367,81.0842,4900.0
2013-02-20 12:45:00,102.22,102.24,102.19,102.21,7400.0,81.0842,81.1001,81.0605,81.0763,7400.0
2013-02-20 12:50:00,102.2,102.21,102.15,102.2,7000.0,81.0684,81.0763,81.0287,81.0684,7000.0
2013-02-20 12:55:00,102.17,102.23,102.17,102.23,8600.0,81.0446,81.0922,81.0446,81.0922,8600.0
2013-02-20 13:00:00,102.22,102.35,102.22,102.34,22000.0,81.0842,81.1874,81.0842,81.1794,22000.0
2013-02-20 13:05:00,102.34,102.36,102.29,102.31,11300.0,81.1794,81.1953,81.1398,81.1556,11300.0
2013-02-20 13:10:00,102.32,102.34,102.25,102.31,13100.0,81.1636,81.1794,81.108,81.1556,13100.0
2013-02-20 13:15:00,102.3,102.35,102.28,102.34,6500.0,81.1477,81.1874,81.1318,81.1794,6500.0
2013-02-20 13:20:00,102.35,102.48,102.35,102.42,11600.0,81.1874,81.2905,81.1874,81.2429,11600.0
2013-02-20 13:25:00,102.4,102.5,102.38,102.48,14100.0,81.227,81.3064,81.2112,81.2905,14100.0
2013-02-20 13:30:00,102.47,102.49,102.42,102.49,26800.0,81.2826,81.2984,81.2429,81.2984,26800.0
2013-02-20 13:35:00,102.49,102.51,102.4,102.46,29900.0,81.2984,81.3143,81.227,81.2746,29900.0
2013-02-20 13:40:00,102.45,102.5,102.41,102.5,14300.0,81.2667,81.3064,81.235,81.3064,14300.0
2013-02-20 13:45:00,102.5,102.5,102.36,102.37,7700.0,81.3064,81.3064,81.1953,81.2032,7700.0
2013-02-20 13:50:00,102.35,102.37,102.24,102.32,11200.0,81.1874,81.2032,81.1001,81.1636,11200.0
2013-02-20 13:55:00,102.3,102.35,102.28,102.28,6800.0,81.1477,81.1874,81.1318,81.1318,6800.0
2013-02-20 14:00:00,102.28,102.34,102.11,102.28,61900.0,81.1318,81.1794,80.997,81.1318,61900.0
2013-02-20 14:05:00,102.28,102.46,102.28,102.46,44700.0,81.1318,81.2746,81.1318,81.2746,44700.0
2013-02-20 14:10:00,102.48,102.63,102.22,102.33,37900.0,81.2905,81.4095,81.0842,81.1715,37900.0
2013-02-20 14:15:00,102.33,102.43,102.26,102.36,10800.0,81.1715,81.2508,81.116,81.1953,10800.0
2013-02-20 14:20:00,102.39,102.39,102.13,102.18,12700.0,81.2191,81.2191,81.0129,81.0525,12700.0
2013-02-20 14:25:00,102.16,102.27,102.16,102.26,8400.0,81.0367,81.1239,81.0367,81.116,8400.0
2013-02-20 14:30:00,102.22,102.26,102.16,102.16,13500.0,81.0842,81.116,81.0367,81.0367,13500.0
2013-02-20 14:35:00,102.15,102.19,102.06,102.19,5900.0,81.0287,81.0605,80.9573,81.0605,5900.0
2013-02-20 14:40:00,102.17,102.19,102.01,102.03,8900.0,81.0446,81.0605,80.9177,80.9335,8900.0
2013-02-20 14:45:00,102.01,102.01,101.72,101.75,16300.0,80.9177,80.9177,80.6876,80.7114,16300.0
2013-02-20 14:50:00,101.79,101.85,101.66,101.69,25900.0,80.7432,80.7908,80.64,80.6638,25900.0
2013-02-20 14:55:00,101.67,101.79,101.66,101.78,10100.0,80.648,80.7432,80.64,80.7352,10100.0
2013-02-20 15:00:00,101.77,101.78,101.65,101.68,27000.0,80.7273,80.7352,80.6321,80.6559,27000.0
2013-02-20 15:05:00,101.71,101.85,101.68,101.83,8200.0,80.6797,80.7908,80.6559,80.7749,8200.0
2013-02-20 15:10:00,101.79,101.85,101.61,101.64,28700.0,80.7432,80.7908,80.6004,80.6242,28700.0
2013-02-20 15:15:00,101.63,101.71,101.55,101.64,24200.0,80.6162,80.6797,80.5528,80.6242,24200.0
2013-02-20 15:20:00,101.63,101.68,101.6,101.6,10500.0,80.6162,80.6559,80.5924,80.5924,10500.0
2013-02-20 15:25:00,101.6,101.6,101.46,101.5,16700.0,80.5924,80.5924,80.4814,80.5131,16700.0
2013-02-20 15:30:00,101.5,101.55,101.41,101.51,19400.0,80.5131,80.5528,80.4417,80.5211,19400.0
2013-02-20 15:35:00,101.53,101.72,101.52,101.64,27600.0,80.5369,80.6876,80.529,80.6242,27600.0
2013-02-20 15:40:00,101.64,101.69,101.55,101.61,14600.0,80.6242,80.6638,80.5528,80.6004,14600.0
2013-02-20 15:45:00,101.63,101.69,101.41,101.51,39000.0,80.6162,80.6638,80.4417,80.5211,39000.0
2013-02-20 15:50:00,101.5,101.5,101.2,101.25,125500.0,80.5131,80.5131,80.2752,80.3148,125500.0
2013-02-20 15:55:00,101.25,101.28,101.05,101.08,264200.0,80.3148,80.3386,80.1562,80.18,264200.0
2013-02-21 09:30:00,101.25,101.3,101.01,101.18,58200.0,80.3148,80.3545,80.1244,80.2593,58200.0
2013-02-21 09:35:00,101.12,101.42,101.12,101.38,40300.0,80.2117,80.4497,80.2117,80.4179,40300.0
2013-02-21 09:40:00,101.29,101.37,101.06,101.06,23800.0,80.3465,80.41,80.1641,80.1641,23800.0
2013-02-21 09:45:00,101.09,101.28,101.08,101.27,27300.0,80.1879,80.3386,80.18,80.3307,27300.0
2013-02-21 09:50:00,101.31,101.32,101.09,101.18,38800.0,80.3624,80.3703,80.1879,80.2593,38800.0
2013-02-21 09:55:00,101.19,101.25,101.1,101.13,61900.0,80.2672,80.3148,80.1958,80.2196,61900.0
2013-02-21 10:00:00,101.1,101.15,100.86,101.07,47900.0,80.1958,80.2355,80.0055,80.172,47900.0
2013-02-21 10:05:00,101.09,101.17,101.06,101.14,40900.0,80.1879,80.2514,80.1641,80.2276,40900.0
2013-02-21 10:10:00,101.13,101.16,100.96,100.97,23300.0,80.2196,80.2434,80.0848,80.0927,23300.0
2013-02-21 10:15:00,100.97,101.0,100.88,100.89,23700.0,80.0927,80.1165,80.0213,80.0292,23700.0
2013-02-21 10:20:00,100.9,101.03,100.84,100.86,21000.0,80.0372,80.1403,79.9896,80.0055,21000.0
2013-02-21 10:25:00,100.9,101.08,100.89,101.03,28100.0,80.0372,80.18,80.0292,80.1403,28100.0
2013-02-21 10:30:00,101.04,101.07,100.98,101.04,30500.0,80.1482,80.172,80.1006,80.1482,30500.0
2013-02-21 10:35:00,101.06,101.07,100.98,101.03,20800.0,80.1641,80.172,80.1006,80.1403,20800.0
2013-02-21 10:40:00,101.02,101.14,101.0,101.1,33700.0,80.1324,80.2276,80.1165,80.1958,33700.0
2013-02-21 10:45:00,101.11,101.17,101.05,101.09,36200.0,80.2038,80.2514,80.1562,80.1879,36200.0
2013-02-21 10:50:00,101.08,101.08,100.96,101.02,49500.0,80.18,80.18,80.0848,80.1324,49500.0
2013-02-21 10:55:00,101.01,101.14,101.0,101.07,26500.0,80.1244,80.2276,80.1165,80.172,26500.0
2013-02-21 11:00:00,101.1,101.26,101.1,101.18,49300.0,80.1958,80.3227,80.1958,80.2593,49300.0
2013-02-21 11:05:00,101.18,101.27,101.1,101.14,71300.0,80.2593,80.3307,80.1958,80.2276,71300.0
2013-02-21 11:10:00,101.14,101.19,101.0,101.0,17500.0,80.2276,80.2672,80.1165,80.1165,17500.0
2013-02-21 11:15:00,101.0,101.08,100.99,101.08,33300.0,80.1165,80.18,80.1086,80.18,33300.0
2013-02-21 11:20:00,101.05,101.19,101.0,101.15,14100.0,80.1562,80.2672,80.1165,80.2355,14100.0
2013-02-21 11:25:00,101.13,101.18,101.11,101.13,18700.0,80.2196,80.2593,80.2038,80.2196,18700.0
2013-02-21 11:30:00,101.13,101.16,101.0,101.03,16500.0,80.2196,80.2434,80.1165,80.1403,16500.0
2013-02-21 11:35:00,101.05,101.1,101.03,101.08,29300.0,80.1562,80.1958,80.1403,80.18,29300.0
2013-02-21 11:40:00,101.08,101.1,101.06,101.07,17600.0,80.18,80.1958,80.1641,80.172,17600.0
2013-02-21 11:45:00,101.07,101.08,101.02,101.07,17200.0,80.172,80.18,80.1324,80.172,17200.0
2013-02-21 11:50:00,101.06,101.1,101.02,101.02,29600.0,80.1641,80.1958,80.1324,80.1324,29600.0
2013-02-21 11:55:00,101.01,101.1,100.99,101.04,28900.0,80.1244,80.1958,80.1086,80.1482,28900.0
2013-02-21 12:00:00,101.04,101.1,100.98,101.02,31700.0,80.1482,80.1958,80.1006,80.1324,31700.0
2013-02-21 12:05:00,101.02,101.05,100.98,101.01,30900.0,80.1324,80.1562,80.1006,80.1244,30900.0
2013-02-21 12:10:00,101.0,101.01,100.95,100.98,20400.0,80.1165,80.1244,80.0768,80.1006,20400.0
2013-02-21 12:15:00,100.98,100.99,100.55,100.57,58700.0,80.1006,80.1086,79.7595,79.7754,58700.0
2013-02-21 12:20:00,100.55,100.68,100.53,100.57,22000.0,79.7595,79.8627,79.7437,79.7754,22000.0
2013-02-21 12:25:00,100.57,100.76,100.5,100.71,23000.0,79.7754,79.9261,79.7199,79.8865,23000.0
2013-02-21 12:30:00,100.73,100.78,100.59,100.59,20100.0,79.9023,79.942,79.7913,79.7913,20100.0
2013-02-21 12:35:00,100.59,100.69,100.54,100.66,20800.0,79.7913,79.8706,79.7516,79.8468,20800.0
2013-02-21 12:40:00,100.66,100.78,100.64,100.7,21500.0,79.8468,79.942,79.8309,79.8785,21500.0
2013-02-21 12:45:00,100.73,100.77,100.59,100.62,12100.0,79.9023,79.9341,79.7913,79.8151,12100.0
2013-02-21 12:50:00,100.62,100.78,100.59,100.77,24200.0,79.8151,79.942,79.7913,79.9341,24200.0
2013-02-21 12:55:00,100.77,100.85,100.75,100.83,10700.0,79.9341,79.9975,79.9182,79.9817,10700.0
2013-02-21 13:00:00,100.83,100.92,100.82,100.9,18200.0,79.9817,80.053,79.9737,80.0372,18200.0
2013-02-21 13:05:00,100.88,100.89,100.71,100.71,28800.0,80.0213,80.0292,79.8865,79.8865,28800.0
2013-02-21 13:10:00,100.71,100.71,100.61,100.68,17100.0,79.8865,79.8865,79.8071,79.8627,17100.0
2013-02-21 13:15:00,100.67,100.7,100.62,100.69,13400.0,79.8547,79.8785,79.8151,79.8706,13400.0
2013-02-21 13:20:00,100.69,100.72,100.63,100.69,10800.0,79.8706,79.8944,79.823,79.8706,10800.0
2013-02-21 13:25:00,100.68,100.75,100.63,100.66,28200.0,79.8627,79.9182,79.823,79.8468,28200.0
2013-02-21 13:30:00,100.68,100.79,100.67,100.69,30800.0,79.8627,79.9499,79.8547,79.8706,30800.0
2013-02-21 13:35:00,100.7,100.73,100.66,100.67,9700.0,79.8785,79.9023,79.8468,79.8547,9700.0
2013-02-21 13:40:00,100.67,100.69,100.54,100.57,13600.0,79.8547,79.8706,79.7516,79.7754,13600.0
2013-02-21 13:45:00,100.56,100.59,100.5,100.51,11500.0,79.7675,79.7913,79.7199,79.7278,11500.0
2013-02-21 13:50:00,100.51,100.58,100.47,100.58,17300.0,79.7278,79.7833,79.6961,79.7833,17300.0
2013-02-21 13:55:00,100.59,100.72,100.57,100.72,13900.0,79.7913,79.8944,79.7754,79.8944,13900.0
2013-02-21 14:00:00,100.69,100.74,100.48,100.51,20400.0,79.8706,79.9103,79.704,79.7278,20400.0
2013-02-21 14:05:00,100.51,100.51,100.29,100.31,35200.0,79.7278,79.7278,79.5533,79.5692,35200.0
2013-02-21 14:10:00,100.31,100.4,100.26,100.39,22100.0,79.5692,79.6406,79.5295,79.6326,22100.0
2013-02-21 14:15:00,100.42,100.45,100.34,100.36,28200.0,79.6564,79.6802,79.593,79.6088,28200.0
2013-02-21 14:20:00,100.34,100.43,100.3,100.38,28900.0,79.593,79.6644,79.5612,79.6247,28900.0
2013-02-21 14:25:00,100.38,100.45,100.31,100.45,21500.0,79.6247,79.6802,79.5692,79.6802,21500.0
2013-02-21 14:30:00,100.43,100.6,100.43,100.56,28700.0,79.6644,79.7992,79.6644,79.7675,28700.0
2013-02-21 14:35:00,100.57,100.59,100.53,100.56,24200.0,79.7754,79.7913,79.7437,79.7675,24200.0
2013-02-21 14:40:00,100.57,100.63,100.51,100.61,29400.0,79.7754,79.823,79.7278,79.8071,29400.0
2013-02-21 14:45:00,100.59,100.67,100.49,100.5,18000.0,79.7913,79.8547,79.712,79.7199,18000.0
2013-02-21 14:50:00,100.49,100.51,100.42,100.47,94200.0,79.712,79.7278,79.6564,79.6961,94200.0
2013-02-21 14:55:00,100.46,100.7,100.46,100.69,29400.0,79.6882,79.8785,79.6882,79.8706,29400.0
2013-02-21 15:00:00,100.69,100.72,100.6,100.68,25800.0,79.8706,79.8944,79.7992,79.8627,25800.0
2013-02-21 15:05:00,100.66,100.79,100.65,100.7,41100.0,79.8468,79.9499,79.8389,79.8785,41100.0
2013-02-21 15:10:00,100.69,100.73,100.56,100.73,39300.0,79.8706,79.9023,79.7675,79.9023,39300.0
2013-02-21 15:15:00,100.74,100.79,100.54,100.56,45300.0,79.9103,79.9499,79.7516,79.7675,45300.0
2013-02-21 15:20:00,100.55,100.68,100.48,100.68,43400.0,79.7595,79.8627,79.704,79.8627,43400.0
2013-02-21 15:25:00,100.65,100.83,100.65,100.79,34200.0,79.8389,79.9817,79.8389,79.9499,34200.0
2013-02-21 15:30:00,100.77,100.85,100.7,100.7,31300.0,79.9341,79.9975,79.8785,79.8785,31300.0
2013-02-21 15:35:00,100.7,100.82,100.68,100.75,33600.0,79.8785,79.9737,79.8627,79.9182,33600.0
2013-02-21 15:40:00,100.74,100.75,100.58,100.64,43100.0,79.9103,79.9182,79.7833,79.8309,43100.0
2013-02-21 15:45:00,100.66,100.75,100.61,100.69,46100.0,79.8468,79.9182,79.8071,79.8706,46100.0
2013-02-21 15:50:00,100.69,100.76,100.57,100.58,89300.0,79.8706,79.9261,79.7754,79.7833,89300.0
2013-02-21 15:55:00,100.57,100.73,100.57,100.66,107700.0,79.7754,79.9023,79.7754,79.8468,107700.0
2013-02-22 09:30:00,101.07,101.23,100.88,101.0,47600.0,80.172,80.2989,80.0213,80.1165,47600.0
2013-02-22 09:35:00,100.94,100.99,100.74,100.76,29900.0,80.0689,80.1086,79.9103,79.9261,29900.0
2013-02-22 09:40:00,100.73,100.82,100.23,100.45,32300.0,79.9023,79.9737,79.5057,79.6802,32300.0
2013-02-22 09:45:00,100.51,100.7,100.42,100.6,17100.0,79.7278,79.8785,79.6564,79.7992,17100.0
2013-02-22 09:50:00,100.67,100.7,100.59,100.7,29500.0,79.8547,79.8785,79.7913,79.8785,29500.0
2013-02-22 09:55:00,100.69,100.7,100.59,100.64,17900.0,79.8706,79.8785,79.7913,79.8309,17900.0
2013-02-22 10:00:00,100.68,100.79,100.6,100.76,30600.0,79.8627,79.9499,79.7992,79.9261,30600.0
2013-02-22 10:05:00,100.75,100.87,100.7,100.73,51800.0,79.9182,80.0134,79.8785,79.9023,51800.0
2013-02-22 10:10:00,100.72,100.76,100.6,100.61,16800.0,79.8944,79.9261,79.7992,79.8071,16800.0
2013-02-22 10:15:00,100.59,100.69,100.51,100.66,13900.0,79.7913,79.8706,79.7278,79.8468,13900.0
2013-02-22 10:20:00,100.67,100.71,100.64,100.64,47000.0,79.8547,79.8865,79.8309,79.8309,47000.0
2013-02-22 10:25:00,100.64,100.74,100.64,100.7,39000.0,79.8309,79.9103,79.8309,79.8785,39000.0
2013-02-22 10:30:00,100.7,100.91,100.67,100.86,32000.0,79.8785,80.0451,79.8547,80.0055,32000.0
2013-02-22 10:35:00,100.88,101.05,100.87,100.97,31800.0,80.0213,80.1562,80.0134,80.0927,31800.0
2013-02-22 10:40:00,100.94,101.03,100.9,101.03,24700.0,80.0689,80.1403,80.0372,80.1403,24700.0
2013-02-22 10:45:00,101.09,101.2,100.97,101.01,23100.0,80.1879,80.2752,80.0927,80.1244,23100.0
2013-02-22 10:50:00,101.01,101.19,100.99,101.19,12000.0,80.1244,80.2672,80.1086,80.2672,12000.0
2013-02-22 10:55:00,101.16,101.19,100.93,100.93,18000.0,80.2434,80.2672,80.061,80.061,18000.0
2013-02-22 11:00:00,100.91,100.95,100.84,100.86,19700.0,80.0451,80.0768,79.9896,80.0055,19700.0
2013-02-22 11:05:00,100.86,100.94,100.78,100.87,19900.0,80.0055,80.0689,79.942,80.0134,19900.0
2013-02-22 11:10:00,100.88,100.88,100.65,100.71,11300.0,80.0213,80.0213,79.8389,79.8865,11300.0
2013-02-22 11:15:00,100.71,100.84,100.71,100.84,8700.0,79.8865,79.9896,79.8865,79.9896,8700.0
2013-02-22 11:20:00,100.83,100.9,100.8,100.9,14300.0,79.9817,80.0372,79.9579,80.0372,14300.0
2013-02-22 11:25:00,100.9,101.01,100.9,100.94,12500.0,80.0372,80.1244,80.0372,80.0689,12500.0
2013-02-22 11:30:00,100.94,101.0,100.83,100.89,14100.0,80.0689,80.1165,79.9817,80.0292,14100.0
2013-02-22 11:35:00,100.86,100.86,100.78,100.83,11500.0,80.0055,80.0055,79.942,79.9817,11500.0
2013-02-22 11:40:00,100.85,100.86,100.78,100.82,6600.0,79.9975,80.0055,79.942,79.9737,6600.0
2013-02-22 11:45:00,100.82,100.87,100.78,100.83,9700.0,79.9737,80.0134,79.942,79.9817,9700.0
2013-02-22 11:50:00,100.84,100.93,100.81,100.93,14600.0,79.9896,80.061,79.9658,80.061,14600.0
2013-02-22 11:55:00,100.93,100.93,100.78,100.83,12800.0,80.061,80.061,79.942,79.9817,12800.0
2013-02-22 12:00:00,100.86,100.92,100.82,100.87,13100.0,80.0055,80.053,79.9737,80.0134,13100.0
2013-02-22 12:05:00,100.88,100.97,100.78,100.95,12300.0,80.0213,80.0927,79.942,80.0768,12300.0
2013-02-22 12:10:00,100.93,100.95,100.76,100.81,17400.0,80.061,80.0768,79.9261,79.9658,17400.0
2013-02-22 12:15:00,100.8,100.87,100.77,100.78,11600.0,79.9579,80.0134,79.9341,79.942,11600.0
2013-02-22 12:20:00,100.73,100.86,100.72,100.85,8800.0,79.9023,80.0055,79.8944,79.9975,8800.0
2013-02-22 12:25:00,100.86,100.96,100.86,100.92,16100.0,80.0055,80.0848,80.0055,80.053,16100.0
2013-02-22 12:30:00,100.9,100.96,100.84,100.87,36500.0,80.0372,80.0848,79.9896,80.0134,36500.0
2013-02-22 12:35:00,100.86,100.95,100.84,100.95,8500.0,80.0055,80.0768,79.9896,80.0768,8500.0
2013-02-22 12:40:00,100.96,101.04,100.95,100.95,9100.0,80.0848,80.1482,80.0768,80.0768,9100.0
2013-02-22 12:45:00,100.94,101.09,100.9,101.09,12300.0,80.0689,80.1879,80.0372,80.1879,12300.0
2013-02-22 12:50:00,101.1,101.24,101.1,101.22,15600.0,80.1958,80.3069,80.1958,80.291,15600.0
2013-02-22 12:55:00,101.2,101.28,101.19,101.23,8500.0,80.2752,80.3386,80.2672,80.2989,8500.0
2013-02-22 13:00:00,101.24,101.3,101.15,101.15,18500.0,80.3069,80.3545,80.2355,80.2355,18500.0
2013-02-22 13:05:00,101.16,101.18,101.06,101.08,8500.0,80.2434,80.2593,80.1641,80.18,8500.0
2013-02-22 13:10:00,101.07,101.07,100.96,100.98,7600.0,80.172,80.172,80.0848,80.1006,7600.0
2013-02-22 13:15:00,100.96,100.99,100.9,100.99,9500.0,80.0848,80.1086,80.0372,80.1086,9500.0
2013-02-22 13:20:00,100.99,101.04,100.98,101.04,3700.0,80.1086,80.1482,80.1006,80.1482,3700.0
2013-02-22 13:25:00,101.02,101.02,100.94,100.95,9500.0,80.1324,80.1324,80.0689,80.0768,9500.0
2013-02-22 13:30:00,100.95,101.02,100.94,101.02,11700.0,80.0768,80.1324,80.0689,80.1324,11700.0
2013-02-22 13:35:00,101.02,101.12,101.02,101.11,9000.0,80.1324,80.2117,80.1324,80.2038,9000.0
2013-02-22 13:40:00,101.11,101.17,101.1,101.13,5300.0,80.2038,80.2514,80.1958,80.2196,5300.0
2013-02-22 13:45:00,101.13,101.17,101.08,101.15,8600.0,80.2196,80.2514,80.18,80.2355,8600.0
2013-02-22 13:50:00,101.15,101.2,101.12,101.16,11500.0,80.2355,80.2752,80.2117,80.2434,11500.0
2013-02-22 13:55:00,101.13,101.16,101.07,101.09,8500.0,80.2196,80.2434,80.172,80.1879,8500.0
2013-02-22 14:00:00,101.07,101.07,100.99,101.03,12000.0,80.172,80.172,80.1086,80.1403,12000.0
2013-02-22 14:05:00,101.03,101.03,100.87,100.88,13900.0,80.1403,80.1403,80.0134,80.0213,13900.0
2013-02-22 14:10:00,100.89,100.95,100.88,100.94,9000.0,80.0292,80.0768,80.0213,80.0689,9000.0
2013-02-22 14:15:00,100.94,100.96,100.89,100.96,5800.0,80.0689,80.0848,80.0292,80.0848,5800.0
2013-02-22 14:20:00,100.96,101.06,100.96,101.02,8500.0,80.0848,80.1641,80.0848,80.1324,8500.0
2013-02-22 14:25:00,101.03,101.07,100.99,101.06,8400.0,80.1403,80.172,80.1086,80.1641,8400.0
2013-02-22 14:30:00,101.05,101.05,100.96,101.04,13500.0,80.1562,80.1562,80.0848,80.1482,13500.0
2013-02-22 14:35:00,101.04,101.13,101.04,101.06,9000.0,80.1482,80.2196,80.1482,80.1641,9000.0
2013-02-22 14:40:00,101.04,101.11,101.01,101.09,9200.0,80.1482,80.2038,80.1244,80.1879,9200.0
2013-02-22 14:45:00,101.09,101.11,101.03,101.03,7700.0,80.1879,80.2038,80.1403,80.1403,7700.0
2013-02-22 14:50:00,101.05,101.19,101.03,101.11,12900.0,80.1562,80.2672,80.1403,80.2038,12900.0
2013-02-22 14:55:00,101.09,101.11,101.05,101.09,5500.0,80.1879,80.2038,80.1562,80.1879,5500.0
2013-02-22 15:00:00,101.08,101.11,101.05,101.08,6100.0,80.18,80.2038,80.1562,80.18,6100.0
2013-02-22 15:05:00,101.07,101.15,101.05,101.06,10700.0,80.172,80.2355,80.1562,80.1641,10700.0
2013-02-22 15:10:00,101.07,101.13,101.06,101.08,8400.0,80.172,80.2196,80.1641,80.18,8400.0
2013-02-22 15:15:00,101.08,101.1,101.04,101.07,10300.0,80.18,80.1958,80.1482,80.172,10300.0
2013-02-22 15:20:00,101.06,101.08,101.0,101.0,12200.0,80.1641,80.18,80.1165,80.1165,12200.0
2013-02-22 15:25:00,101.0,101.08,100.97,101.08,16000.0,80.1165,80.18,80.0927,80.18,16000.0
2013-02-22 15:30:00,101.09,101.15,101.06,101.11,31100.0,80.1879,80.2355,80.1641,80.2038,31100.0
2013-02-22 15:35:00,101.1,101.28,101.1,101.21,30100.0,80.1958,80.3386,80.1958,80.2831,30100.0
2013-02-22 15:40:00,101.2,101.21,101.07,101.11,40700.0,80.2752,80.2831,80.172,80.2038,40700.0
2013-02-22 15:45:00,101.1,101.13,101.05,101.08,23200.0,80.1958,80.2196,80.1562,80.18,23200.0
2013-02-22 15:50:00,101.07,101.18,101.06,101.09,33000.0,80.172,80.2593,80.1641,80.1879,33000.0
2013-02-22 15:55:00,101.08,101.18,101.03,101.17,86700.0,80.18,80.2593,80.1403,80.2514,86700.0
2013-02-25 09:30:00,101.75,101.93,101.57,101.63,95400.0,80.7114,80.8542,80.5686,80.6162,95400.0
2013-02-25 09:35:00,101.63,101.77,101.45,101.57,43400.0,80.6162,80.7273,80.4735,80.5686,43400.0
2013-02-25 09:40:00,101.56,101.71,101.43,101.66,47800.0,80.5607,80.6797,80.4576,80.64,47800.0
2013-02-25 09:45:00,101.69,101.8,101.61,101.7,50400.0,80.6638,80.7511,80.6004,80.6718,50400.0
2013-02-25 09:50:00,101.72,101.84,101.61,101.7,42200.0,80.6876,80.7828,80.6004,80.6718,42200.0
2013-02-25 09:55:00,101.7,101.84,101.62,101.73,24800.0,80.6718,80.7828,80.6083,80.6956,24800.0
2013-02-25 10:00:00,101.77,101.95,101.77,101.88,48400.0,80.7273,80.8701,80.7273,80.8145,48400.0
2013-02-25 10:05:00,101.9,102.07,101.89,102.06,61000.0,80.8304,80.9653,80.8225,80.9573,61000.0
2013-02-25 10:10:00,102.08,102.13,101.89,101.89,32000.0,80.9732,81.0129,80.8225,80.8225,32000.0
2013-02-25 10:15:00,101.9,102.05,101.9,102.0,24000.0,80.8304,80.9494,80.8304,80.9097,24000.0
2013-02-25 10:20:00,102.01,102.03,101.78,101.85,43400.0,80.9177,80.9335,80.7352,80.7908,43400.0
2013-02-25 10:25:00,101.86,101.89,101.64,101.73,36000.0,80.7987,80.8225,80.6242,80.6956,36000.0
2013-02-25 10:30:00,101.73,101.8,101.61,101.76,21000.0,80.6956,80.7511,80.6004,80.7194,21000.0
2013-02-25 10:35:00,101.77,101.77,101.58,101.61,30400.0,80.7273,80.7273,80.5766,80.6004,30400.0
2013-02-25 10:40:00,101.58,101.78,101.41,101.77,29200.0,80.5766,80.7352,80.4417,80.7273,29200.0
2013-02-25 10:45:00,101.81,101.83,101.56,101.7,21400.0,80.759,80.7749,80.5607,80.6718,21400.0
2013-02-25 10:50:00,101.69,101.74,101.58,101.63,41200.0,80.6638,80.7035,80.5766,80.6162,41200.0
2013-02-25 10:55:00,101.63,101.74,101.62,101.69,19200.0,80.6162,80.7035,80.6083,80.6638,19200.0
2013-02-25 11:00:00,101.69,101.73,101.6,101.61,141000.0,80.6638,80.6956,80.5924,80.6004,141000.0
2013-02-25 11:05:00,101.61,101.76,101.55,101.73,17600.0,80.6004,80.7194,80.5528,80.6956,17600.0
2013-02-25 11:10:00,101.7,101.7,101.64,101.64,13000.0,80.6718,80.6718,80.6242,80.6242,13000.0
2013-02-25 11:15:00,101.66,101.89,101.66,101.73,42600.0,80.64,80.8225,80.64,80.6956,42600.0
2013-02-25 11:20:00,101.71,101.8,101.66,101.71,11600.0,80.6797,80.7511,80.64,80.6797,11600.0
2013-02-25 11:25:00,101.76,101.8,101.66,101.74,12600.0,80.7194,80.7511,80.64,80.7035,12600.0
2013-02-25 11:30:00,101.73,101.78,101.68,101.74,11800.0,80.6956,80.7352,80.6559,80.7035,11800.0
2013-02-25 11:35:00,101.72,101.72,101.47,101.5,69600.0,80.6876,80.6876,80.4893,80.5131,69600.0
2013-02-25 11:40:00,101.51,101.52,101.39,101.44,25400.0,80.5211,80.529,80.4259,80.4655,25400.0
2013-02-25 11:45:00,101.43,101.44,101.26,101.33,19800.0,80.4576,80.4655,80.3227,80.3783,19800.0
2013-02-25 11:50:00,101.36,101.38,101.08,101.13,57800.0,80.4021,80.4179,80.18,80.2196,57800.0
2013-02-25 11:55:00,101.15,101.17,101.0,101.06,36600.0,80.2355,80.2514,80.1165,80.1641,36600.0
2013-02-25 12:00:00,101.05,101.09,100.96,101.0,23800.0,80.1562,80.1879,80.0848,80.1165,23800.0
2013-02-25 12:05:00,101.0,101.1,100.98,101.09,32600.0,80.1165,80.1958,80.1006,80.1879,32600.0
2013-02-25 12:10:00,101.07,101.11,101.05,101.1,19200.0,80.172,80.2038,80.1562,80.1958,19200.0
2013-02-25 12:15:00,101.08,101.14,101.03,101.07,23200.0,80.18,80.2276,80.1403,80.172,23200.0
2013-02-25 12:20:00,101.04,101.26,101.02,101.24,7600.0,80.1482,80.3227,80.1324,80.3069,7600.0
2013-02-25 12:25:00,101.23,101.25,101.15,101.21,16800.0,80.2989,80.3148,80.2355,80.2831,16800.0
2013-02-25 12:30:00,101.2,101.28,101.13,101.27,17200.0,80.2752,80.3386,80.2196,80.3307,17200.0
2013-02-25 12:35:00,101.27,101.27,101.19,101.21,17600.0,80.3307,80.3307,80.2672,80.2831,17600.0
2013-02-25 12:40:00,101.25,101.26,101.16,101.19,11200.0,80.3148,80.3227,80.2434,80.2672,11200.0
2013-02-25 12:45:00,101.18,101.29,101.15,101.27,18800.0,80.2593,80.3465,80.2355,80.3307,18800.0
2013-02-25 12:50:00,101.29,101.4,101.29,101.33,22400.0,80.3465,80.4338,80.3465,80.3783,22400.0
2013-02-25 12:55:00,101.27,101.41,101.27,101.38,31800.0,80.3307,80.4417,80.3307,80.4179,31800.0
2013-02-25 13:00:00,101.38,101.45,101.35,101.38,15600.0,80.4179,80.4735,80.3941,80.4179,15600.0
2013-02-25 13:05:00,101.37,101.38,101.31,101.38,14400.0,80.41,80.4179,80.3624,80.4179,14400.0
2013-02-25 13:10:00,101.38,101.47,101.38,101.45,9000.0,80.4179,80.4893,80.4179,80.4735,9000.0
2013-02-25 13:15:00,101.44,101.44,101.27,101.31,11200.0,80.4655,80.4655,80.3307,80.3624,11200.0
2013-02-25 13:20:00,101.31,101.32,101.22,101.32,8600.0,80.3624,80.3703,80.291,80.3703,8600.0
2013-02-25 13:25:00,101.34,101.36,101.24,101.27,15600.0,80.3862,80.4021,80.3069,80.3307,15600.0
2013-02-25 13:30:00,101.25,101.28,101.09,101.09,20600.0,80.3148,80.3386,80.1879,80.1879,20600.0
2013-02-25 13:35:00,101.08,101.14,101.04,101.08,17800.0,80.18,80.2276,80.1482,80.18,17800.0
2013-02-25 13:40:00,101.1,101.14,101.02,101.12,43000.0,80.1958,80.2276,80.1324,80.2117,43000.0
2013-02-25 13:45:00,101.11,101.18,101.09,101.13,25200.0,80.2038,80.2593,80.1879,80.2196,25200.0
2013-02-25 13:50:00,101.13,101.16,101.07,101.11,24200.0,80.2196,80.2434,80.172,80.2038,24200.0
2013-02-25 13:55:00,101.13,101.14,100.92,101.0,34200.0,80.2196,80.2276,80.053,80.1165,34200.0
2013-02-25 14:00:00,100.99,101.01,100.87,100.91,24200.0,80.1086,80.1244,80.0134,80.0451,24200.0
2013-02-25 14:05:00,100.9,100.99,100.75,100.99,31200.0,80.0372,80.1086,79.9182,80.1086,31200.0
2013-02-25 14:10:00,100.97,101.03,100.86,100.98,32000.0,80.0927,80.1403,80.0055,80.1006,32000.0
2013-02-25 14:15:00,100.98,101.13,100.93,101.13,24400.0,80.1006,80.2196,80.061,80.2196,24400.0
2013-02-25 14:20:00,101.12,101.13,101.03,101.03,24000.0,80.2117,80.2196,80.1403,80.1403,24000.0
2013-02-25 14:25:00,101.04,101.08,100.97,101.03,77000.0,80.1482,80.18,80.0927,80.1403,77000.0
2013-02-25 14:30:00,101.06,101.15,101.05,101.12,49600.0,80.1641,80.2355,80.1562,80.2117,49600.0
2013-02-25 14:35:00,101.12,101.13,101.05,101.08,28600.0,80.2117,80.2196,80.1562,80.18,28600.0
2013-02-25 14:40:00,101.06,101.06,101.0,101.04,18400.0,80.1641,80.1641,80.1165,80.1482,18400.0
2013-02-25 14:45:00,101.04,101.04,100.93,100.94,26400.0,80.1482,80.1482,80.061,80.0689,26400.0
2013-02-25 14:50:00,100.95,101.05,100.93,100.98,33200.0,80.0768,80.1562,80.061,80.1006,33200.0
2013-02-25 14:55:00,101.01,101.13,100.99,101.06,28200.0,80.1244,80.2196,80.1086,80.1641,28200.0
2013-02-25 15:00:00,101.06,101.11,100.98,101.09,30000.0,80.1641,80.2038,80.1006,80.1879,30000.0
2013-02-25 15:05:00,101.1,101.1,100.98,101.02,33000.0,80.1958,80.1958,80.1006,80.1324,33000.0
2013-02-25 15:10:00,101.02,101.07,100.84,100.84,32600.0,80.1324,80.172,79.9896,79.9896,32600.0
2013-02-25 15:15:00,100.85,100.87,100.73,100.73,39800.0,79.9975,80.0134,79.9023,79.9023,39800.0
2013-02-25 15:20:00,100.73,100.76,100.62,100.71,24400.0,79.9023,79.9261,79.8151,79.8865,24400.0
2013-02-25 15:25:00,100.72,100.73,100.51,100.57,46800.0,79.8944,79.9023,79.7278,79.7754,46800.0
2013-02-25 15:30:00,100.6,100.63,100.47,100.61,52000.0,79.7992,79.823,79.6961,79.8071,52000.0
2013-02-25 15:35:00,100.59,100.6,100.5,100.51,51800.0,79.7913,79.7992,79.7199,79.7278,51800.0
2013-02-25 15:40:00,100.5,100.63,100.48,100.59,46000.0,79.7199,79.823,79.704,79.7913,46000.0
2013-02-25 15:45:00,100.59,100.68,100.5,100.5,92200.0,79.7913,79.8627,79.7199,79.7199,92200.0
2013-02-25 15:50:00,100.5,100.5,100.17,100.22,121400.0,79.7199,79.7199,79.4581,79.4978,121400.0
2013-02-25 15:55:00,100.23,100.23,100.06,100.11,187800.0,79.5057,79.5057,79.3709,79.4105,187800.0
2013-02-26 09:30:00,100.1,100.76,100.1,100.58,47700.0,79.4026,79.9261,79.4026,79.7833,47700.0
2013-02-26 09:35:00,100.63,100.63,100.2,100.36,25600.0,79.823,79.823,79.4819,79.6088,25600.0
2013-02-26 09:40:00,100.31,100.57,100.1,100.14,23100.0,79.5692,79.7754,79.4026,79.4343,23100.0
2013-02-26 09:45:00,100.15,100.34,100.11,100.25,21200.0,79.4423,79.593,79.4105,79.5216,21200.0
2013-02-26 09:50:00,100.25,100.46,100.23,100.46,19600.0,79.5216,79.6882,79.5057,79.6882,19600.0
2013-02-26 09:55:00,100.43,100.51,100.36,100.36,11100.0,79.6644,79.7278,79.6088,79.6088,11100.0
2013-02-26 10:00:00,100.45,100.63,100.41,100.63,20600.0,79.6802,79.823,79.6485,79.823,20600.0
2013-02-26 10:05:00,100.59,100.59,100.34,100.36,22000.0,79.7913,79.7913,79.593,79.6088,22000.0
2013-02-26 10:10:00,100.35,100.35,100.06,100.06,36700.0,79.6009,79.6009,79.3709,79.3709,36700.0
2013-02-26 10:15:00,100.07,100.19,100.06,100.12,38700.0,79.3788,79.474,79.3709,79.4185,38700.0
2013-02-26 10:20:00,100.13,100.13,99.88,100.03,95500.0,79.4264,79.4264,79.2281,79.3471,95500.0
2013-02-26 10:25:00,100.04,100.23,100.0,100.04,60600.0,79.355,79.5057,79.3233,79.355,60600.0
2013-02-26 10:30:00,100.03,100.17,100.03,100.09,74000.0,79.3471,79.4581,79.3471,79.3947,74000.0
2013-02-26 10:35:00,100.09,100.16,100.06,100.09,30500.0,79.3947,79.4502,79.3709,79.3947,30500.0
2013-02-26 10:40:00,100.06,100.12,99.94,99.99,43800.0,79.3709,79.4185,79.2757,79.3153,43800.0
2013-02-26 10:45:00,99.97,100.07,99.9,100.05,32500.0,79.2995,79.3788,79.2439,79.3629,32500.0
2013-02-26 10:50:00,100.05,100.19,100.0,100.12,37200.0,79.3629,79.474,79.3233,79.4185,37200.0
2013-02-26 10:55:00,100.16,100.22,100.0,100.1,53900.0,79.4502,79.4978,79.3233,79.4026,53900.0
2013-02-26 11:00:00,100.13,100.17,99.95,99.97,25500.0,79.4264,79.4581,79.2836,79.2995,25500.0
2013-02-26 11:05:00,99.94,99.99,99.83,99.9,52200.0,79.2757,79.3153,79.1884,79.2439,52200.0
2013-02-26 11:10:00,99.9,100.04,99.88,99.91,17700.0,79.2439,79.355,79.2281,79.2519,17700.0
2013-02-26 11:15:00,99.92,100.07,99.91,99.95,20900.0,79.2598,79.3788,79.2519,79.2836,20900.0
2013-02-26 11:20:00,99.98,100.0,99.84,99.91,24400.0,79.3074,79.3233,79.1964,79.2519,24400.0
2013-02-26 11:25:00,99.94,99.99,99.84,99.88,18000.0,79.2757,79.3153,79.1964,79.2281,18000.0
2013-02-26 11:30:00,99.88,100.0,99.88,99.91,26400.0,79.2281,79.3233,79.2281,79.2519,26400.0
2013-02-26 11:35:00,99.92,99.99,99.85,99.98,127800.0,79.2598,79.3153,79.2043,79.3074,127800.0
2013-02-26 11:40:00,99.92,99.93,99.8,99.89,24000.0,79.2598,79.2677,79.1646,79.236,24000.0
2013-02-26 11:45:00,99.9,99.96,99.88,99.95,35100.0,79.2439,79.2915,79.2281,79.2836,35100.0
2013-02-26 11:50:00,99.96,99.96,99.79,99.83,20900.0,79.2915,79.2915,79.1567,79.1884,20900.0
2013-02-26 11:55:00,99.84,99.84,99.77,99.8,15300.0,79.1964,79.1964,79.1408,79.1646,15300.0
2013-02-26 12:00:00,99.79,99.86,99.68,99.86,35400.0,79.1567,79.2122,79.0694,79.2122,35400.0
2013-02-26 12:05:00,99.87,99.92,99.8,99.91,19500.0,79.2202,79.2598,79.1646,79.2519,19500.0
2013-02-26 12:10:00,99.91,99.94,99.87,99.87,12800.0,79.2519,79.2757,79.2202,79.2202,12800.0
2013-02-26 12:15:00,99.89,99.94,99.86,99.86,14100.0,79.236,79.2757,79.2122,79.2122,14100.0
2013-02-26 12:20:00,99.86,99.98,99.83,99.98,18300.0,79.2122,79.3074,79.1884,79.3074,18300.0
2013-02-26 12:25:00,99.98,100.02,99.96,99.97,35300.0,79.3074,79.3391,79.2915,79.2995,35300.0
2013-02-26 12:30:00,99.96,100.06,99.94,100.02,33300.0,79.2915,79.3709,79.2757,79.3391,33300.0
2013-02-26 12:35:00,100.02,100.06,99.93,100.0,16200.0,79.3391,79.3709,79.2677,79.3233,16200.0
2013-02-26 12:40:00,100.0,100.05,99.98,100.0,16700.0,79.3233,79.3629,79.3074,79.3233,16700.0
2013-02-26 12:45:00,100.01,100.06,99.98,100.05,37200.0,79.3312,79.3709,79.3074,79.3629,37200.0
2013-02-26 12:50:00,100.06,100.12,100.01,100.04,11300.0,79.3709,79.4185,79.3312,79.355,11300.0
2013-02-26 12:55:00,100.04,100.14,100.04,100.12,35300.0,79.355,79.4343,79.355,79.4185,35300.0
2013-02-26 13:00:00,100.11,100.3,100.08,100.27,20200.0,79.4105,79.5612,79.3867,79.5374,20200.0
2013-02-26 13:05:00,100.27,100.27,100.07,100.1,15200.0,79.5374,79.5374,79.3788,79.4026,15200.0
2013-02-26 13:10:00,100.12,100.16,99.94,99.97,31500.0,79.4185,79.4502,79.2757,79.2995,31500.0
2013-02-26 13:15:00,99.96,99.98,99.7,99.73,33800.0,79.2915,79.3074,79.0853,79.1091,33800.0
2013-02-26 13:20:00,99.75,99.75,99.65,99.7,35800.0,79.125,79.125,79.0456,79.0853,35800.0
2013-02-26 13:25:00,99.72,99.73,99.52,99.55,42400.0,79.1012,79.1091,78.9425,78.9663,42400.0
2013-02-26 13:30:00,99.55,99.71,99.55,99.68,18900.0,78.9663,79.0932,78.9663,79.0694,18900.0
2013-02-26 13:35:00,99.65,99.65,99.58,99.61,15000.0,79.0456,79.0456,78.9901,79.0139,15000.0
2013-02-26 13:40:00,99.62,99.65,99.58,99.59,11300.0,79.0218,79.0456,78.9901,78.998,11300.0
2013-02-26 13:45:00,99.6,99.74,99.6,99.68,16700.0,79.006,79.117,79.006,79.0694,16700.0
2013-02-26 13:50:00,99.68,99.7,99.62,99.66,14500.0,79.0694,79.0853,79.0218,79.0536,14500.0
2013-02-26 13:55:00,99.65,99.68,99.56,99.59,18300.0,79.0456,79.0694,78.9742,78.998,18300.0
2013-02-26 14:00:00,99.59,99.7,99.58,99.69,17300.0,78.998,79.0853,78.9901,79.0774,17300.0
2013-02-26 14:05:00,99.7,99.75,99.68,99.71,26900.0,79.0853,79.125,79.0694,79.0932,26900.0
2013-02-26 14:10:00,99.71,99.78,99.69,99.78,20800.0,79.0932,79.1488,79.0774,79.1488,20800.0
2013-02-26 14:15:00,99.76,99.79,99.68,99.68,66200.0,79.1329,79.1567,79.0694,79.0694,66200.0
2013-02-26 14:20:00,99.69,99.78,99.66,99.77,21000.0,79.0774,79.1488,79.0536,79.1408,21000.0
2013-02-26 14:25:00,99.77,99.8,99.71,99.76,18700.0,79.1408,79.1646,79.0932,79.1329,18700.0
2013-02-26 14:30:00,99.76,99.82,99.75,99.82,31100.0,79.1329,79.1805,79.125,79.1805,31100.0
2013-02-26 14:35:00,99.84,99.85,99.77,99.79,21800.0,79.1964,79.2043,79.1408,79.1567,21800.0
2013-02-26 14:40:00,99.79,99.79,99.72,99.75,22400.0,79.1567,79.1567,79.1012,79.125,22400.0
2013-02-26 14:45:00,99.75,99.76,99.69,99.75,25400.0,79.125,79.1329,79.0774,79.125,25400.0
2013-02-26 14:50:00,99.73,99.78,99.67,99.71,20600.0,79.1091,79.1488,79.0615,79.0932,20600.0
2013-02-26 14:55:00,99.7,99.77,99.6,99.61,45600.0,79.0853,79.1408,79.006,79.0139,45600.0
2013-02-26 15:00:00,99.61,99.71,99.61,99.62,20100.0,79.0139,79.0932,79.0139,79.0218,20100.0
2013-02-26 15:05:00,99.6,99.62,99.53,99.56,30900.0,79.006,79.0218,78.9505,78.9742,30900.0
2013-02-26 15:10:00,99.57,99.6,99.52,99.55,39500.0,78.9822,79.006,78.9425,78.9663,39500.0
2013-02-26 15:15:00,99.55,99.6,99.5,99.51,31000.0,78.9663,79.006,78.9267,78.9346,31000.0
2013-02-26 15:20:00,99.53,99.53,99.41,99.46,38300.0,78.9505,78.9505,78.8553,78.8949,38300.0
2013-02-26 15:25:00,99.44,99.49,99.42,99.48,34500.0,78.8791,78.9187,78.8632,78.9108,34500.0
2013-02-26 15:30:00,99.48,99.48,99.32,99.36,57800.0,78.9108,78.9108,78.7839,78.8156,57800.0
2013-02-26 15:35:00,99.37,99.39,99.31,99.36,45400.0,78.8235,78.8394,78.7759,78.8156,45400.0
2013-02-26 15:40:00,99.36,99.5,99.34,99.44,43200.0,78.8156,78.9267,78.7997,78.8791,43200.0
2013-02-26 15:45:00,99.45,99.49,99.34,99.34,57900.0,78.887,78.9187,78.7997,78.7997,57900.0
2013-02-26 15:50:00,99.35,99.51,99.34,99.48,111400.0,78.8077,78.9346,78.7997,78.9108,111400.0
2013-02-26 15:55:00,99.49,99.51,99.31,99.45,129800.0,78.9187,78.9346,78.7759,78.887,129800.0
2013-02-27 09:30:00,99.67,99.87,99.36,99.37,40300.0,79.0615,79.2202,78.8156,78.8235,40300.0
2013-02-27 09:35:00,99.39,99.48,99.14,99.16,44300.0,78.8394,78.9108,78.6411,78.657,44300.0
2013-02-27 09:40:00,99.14,99.57,98.95,99.33,135900.0,78.6411,78.9822,78.4904,78.7918,135900.0
2013-02-27 09:45:00,99.33,99.65,99.33,99.48,29600.0,78.7918,79.0456,78.7918,78.9108,29600.0
2013-02-27 09:50:00,99.47,99.86,99.47,99.86,19200.0,78.9029,79.2122,78.9029,79.2122,19200.0
2013-02-27 09:55:00,99.86,99.86,99.66,99.7,30900.0,79.2122,79.2122,79.0536,79.0853,30900.0
2013-02-27 10:00:00,99.73,99.89,99.68,99.72,35400.0,79.1091,79.236,79.0694,79.1012,35400.0
2013-02-27 10:05:00,99.74,99.74,99.58,99.65,22500.0,79.117,79.117,78.9901,79.0456,22500.0
2013-02-27 10:10:00,99.64,99.8,99.64,99.69,26900.0,79.0377,79.1646,79.0377,79.0774,26900.0
2013-02-27 10:15:00,99.69,99.79,99.68,99.7,23100.0,79.0774,79.1567,79.0694,79.0853,23100.0
2013-02-27 10:20:00,99.7,99.97,99.7,99.97,23900.0,79.0853,79.2995,79.0853,79.2995,23900.0
2013-02-27 10:25:00,99.98,100.21,99.98,100.11,129300.0,79.3074,79.4898,79.3074,79.4105,129300.0
2013-02-27 10:30:00,100.11,100.4,100.11,100.4,85300.0,79.4105,79.6406,79.4105,79.6406,85300.0
2013-02-27 10:35:00,100.41,100.74,100.4,100.6,80100.0,79.6485,79.9103,79.6406,79.7992,80100.0
2013-02-27 10:40:00,100.6,100.78,100.59,100.71,58100.0,79.7992,79.942,79.7913,79.8865,58100.0
2013-02-27 10:45:00,100.74,100.74,100.54,100.58,20700.0,79.9103,79.9103,79.7516,79.7833,20700.0
2013-02-27 10:50:00,100.58,100.64,100.51,100.63,13500.0,79.7833,79.8309,79.7278,79.823,13500.0
2013-02-27 10:55:00,100.62,100.68,100.57,100.62,12800.0,79.8151,79.8627,79.7754,79.8151,12800.0
2013-02-27 11:00:00,100.63,100.87,100.63,100.85,23000.0,79.823,80.0134,79.823,79.9975,23000.0
2013-02-27 11:05:00,100.83,100.85,100.71,100.84,12700.0,79.9817,79.9975,79.8865,79.9896,12700.0
2013-02-27 11:10:00,100.85,101.1,100.79,101.1,32700.0,79.9975,80.1958,79.9499,80.1958,32700.0
2013-02-27 11:15:00,101.09,101.09,100.95,101.01,19700.0,80.1879,80.1879,80.0768,80.1244,19700.0
2013-02-27 11:20:00,101.01,101.04,100.93,100.97,21700.0,80.1244,80.1482,80.061,80.0927,21700.0
2013-02-27 11:25:00,100.96,100.96,100.91,100.94,12000.0,80.0848,80.0848,80.0451,80.0689,12000.0
2013-02-27 11:30:00,100.95,100.96,100.83,100.83,16500.0,80.0768,80.0848,79.9817,79.9817,16500.0
2013-02-27 11:35:00,100.83,100.93,100.83,100.92,12900.0,79.9817,80.061,79.9817,80.053,12900.0
2013-02-27 11:40:00,100.92,100.98,100.9,100.98,7700.0,80.053,80.1006,80.0372,80.1006,7700.0
2013-02-27 11:45:00,100.98,101.01,100.98,101.0,8000.0,80.1006,80.1244,80.1006,80.1165,8000.0
2013-02-27 11:50:00,101.01,101.09,101.01,101.07,72600.0,80.1244,80.1879,80.1244,80.172,72600.0
2013-02-27 11:55:00,101.07,101.09,101.04,101.07,17500.0,80.172,80.1879,80.1482,80.172,17500.0
2013-02-27 12:00:00,101.06,101.13,101.03,101.12,15000.0,80.1641,80.2196,80.1403,80.2117,15000.0
2013-02-27 12:05:00,101.14,101.36,101.14,101.3,23700.0,80.2276,80.4021,80.2276,80.3545,23700.0
2013-02-27 12:10:00,101.3,101.48,101.28,101.47,45500.0,80.3545,80.4973,80.3386,80.4893,45500.0
2013-02-27 12:15:00,101.48,101.54,101.42,101.42,27300.0,80.4973,80.5448,80.4497,80.4497,27300.0
2013-02-27 12:20:00,101.42,101.46,101.34,101.38,41100.0,80.4497,80.4814,80.3862,80.4179,41100.0
2013-02-27 12:25:00,101.38,101.41,101.31,101.35,14300.0,80.4179,80.4417,80.3624,80.3941,14300.0
2013-02-27 12:30:00,101.36,101.47,101.32,101.34,22200.0,80.4021,80.4893,80.3703,80.3862,22200.0
2013-02-27 12:35:00,101.36,101.4,101.31,101.36,23300.0,80.4021,80.4338,80.3624,80.4021,23300.0
2013-02-27 12:40:00,101.35,101.46,101.35,101.39,11900.0,80.3941,80.4814,80.3941,80.4259,11900.0
2013-02-27 12:45:00,101.4,101.45,101.39,101.41,9800.0,80.4338,80.4735,80.4259,80.4417,9800.0
2013-02-27 12:50:00,101.42,101.43,101.36,101.37,35600.0,80.4497,80.4576,80.4021,80.41,35600.0
2013-02-27 12:55:00,101.36,101.4,101.28,101.32,25600.0,80.4021,80.4338,80.3386,80.3703,25600.0
2013-02-27 13:00:00,101.33,101.33,101.11,101.14,19900.0,80.3783,80.3783,80.2038,80.2276,19900.0
2013-02-27 13:05:00,101.13,101.17,101.11,101.12,21400.0,80.2196,80.2514,80.2038,80.2117,21400.0
2013-02-27 13:10:00,101.12,101.14,101.06,101.1,20200.0,80.2117,80.2276,80.1641,80.1958,20200.0
2013-02-27 13:15:00,101.09,101.12,101.03,101.03,11300.0,80.1879,80.2117,80.1403,80.1403,11300.0
2013-02-27 13:20:00,101.03,101.03,100.86,100.87,21800.0,80.1403,80.1403,80.0055,80.0134,21800.0
2013-02-27 13:25:00,100.87,100.99,100.87,100.99,10000.0,80.0134,80.1086,80.0134,80.1086,10000.0
2013-02-27 13:30:00,101.0,101.03,100.98,101.0,19600.0,80.1165,80.1403,80.1006,80.1165,19600.0
2013-02-27 13:35:00,101.0,101.04,100.98,101.03,13900.0,80.1165,80.1482,80.1006,80.1403,13900.0
2013-02-27 13:40:00,101.03,101.03,100.99,101.0,6800.0,80.1403,80.1403,80.1086,80.1165,6800.0
2013-02-27 13:45:00,100.97,100.98,100.87,100.87,18800.0,80.0927,80.1006,80.0134,80.0134,18800.0
2013-02-27 13:50:00,100.89,100.98,100.89,100.97,7500.0,80.0292,80.1006,80.0292,80.0927,7500.0
2013-02-27 13:55:00,100.96,100.97,100.92,100.95,18500.0,80.0848,80.0927,80.053,80.0768,18500.0
2013-02-27 14:00:00,100.95,100.96,100.93,100.95,17400.0,80.0768,80.0848,80.061,80.0768,17400.0
2013-02-27 14:05:00,100.94,101.0,100.92,100.99,20300.0,80.0689,80.1165,80.053,80.1086,20300.0
2013-02-27 14:10:00,100.98,101.02,100.94,101.01,29400.0,80.1006,80.1324,80.0689,80.1244,29400.0
2013-02-27 14:15:00,101.0,101.01,100.94,100.94,11600.0,80.1165,80.1244,80.0689,80.0689,11600.0
2013-02-27 14:20:00,100.95,101.08,100.95,101.06,24600.0,80.0768,80.18,80.0768,80.1641,24600.0
2013-02-27 14:25:00,101.05,101.06,101.01,101.02,15800.0,80.1562,80.1641,80.1244,80.1324,15800.0
2013-02-27 14:30:00,101.02,101.06,101.01,101.04,22200.0,80.1324,80.1641,80.1244,80.1482,22200.0
2013-02-27 14:35:00,101.05,101.07,101.04,101.06,12600.0,80.1562,80.172,80.1482,80.1641,12600.0
2013-02-27 14:40:00,101.07,101.08,101.04,101.05,13400.0,80.172,80.18,80.1482,80.1562,13400.0
2013-02-27 14:45:00,101.06,101.16,101.06,101.15,24300.0,80.1641,80.2434,80.1641,80.2355,24300.0
2013-02-27 14:50:00,101.15,101.17,101.13,101.14,14600.0,80.2355,80.2514,80.2196,80.2276,14600.0
2013-02-27 14:55:00,101.15,101.21,101.14,101.19,16200.0,80.2355,80.2831,80.2276,80.2672,16200.0
2013-02-27 15:00:00,101.2,101.22,101.18,101.21,15500.0,80.2752,80.291,80.2593,80.2831,15500.0
2013-02-27 15:05:00,101.2,101.23,101.14,101.15,39700.0,80.2752,80.2989,80.2276,80.2355,39700.0
2013-02-27 15:10:00,101.15,101.22,101.12,101.16,46100.0,80.2355,80.291,80.2117,80.2434,46100.0
2013-02-27 15:15:00,101.17,101.23,101.16,101.19,19900.0,80.2514,80.2989,80.2434,80.2672,19900.0
2013-02-27 15:20:00,101.19,101.22,101.18,101.19,27900.0,80.2672,80.291,80.2593,80.2672,27900.0
2013-02-27 15:25:00,101.19,101.22,101.17,101.2,20500.0,80.2672,80.291,80.2514,80.2752,20500.0
2013-02-27 15:30:00,101.19,101.2,101.14,101.17,34900.0,80.2672,80.2752,80.2276,80.2514,34900.0
2013-02-27 15:35:00,101.16,101.21,101.13,101.16,27600.0,80.2434,80.2831,80.2196,80.2434,27600.0
2013-02-27 15:40:00,101.17,101.18,100.93,101.09,59200.0,80.2514,80.2593,80.061,80.1879,59200.0
2013-02-27 15:45:00,101.11,101.14,100.98,101.0,35800.0,80.2038,80.2276,80.1006,80.1165,35800.0
2013-02-27 15:50:00,101.0,101.02,100.94,101.01,47800.0,80.1165,80.1324,80.0689,80.1244,47800.0
2013-02-27 15:55:00,101.0,101.05,100.7,100.72,134000.0,80.1165,80.1562,79.8785,79.8944,134000.0
2013-02-28 09:30:00,100.92,101.4,100.79,100.89,69300.0,80.053,80.4338,79.9499,80.0292,69300.0
2013-02-28 09:35:00,100.86,101.17,100.83,101.08,20500.0,80.0055,80.2514,79.9817,80.18,20500.0
2013-02-28 09:40:00,101.07,101.19,101.06,101.13,18100.0,80.172,80.2672,80.1641,80.2196,18100.0
2013-02-28 09:45:00,101.12,101.38,101.11,101.32,28900.0,80.2117,80.4179,80.2038,80.3703,28900.0
2013-02-28 09:50:00,101.32,101.4,101.29,101.29,44100.0,80.3703,80.4338,80.3465,80.3465,44100.0
2013-02-28 09:55:00,101.29,101.45,101.26,101.32,27100.0,80.3465,80.4735,80.3227,80.3703,27100.0
2013-02-28 10:00:00,101.36,101.36,100.97,101.02,26200.0,80.4021,80.4021,80.0927,80.1324,26200.0
2013-02-28 10:05:00,101.01,101.2,101.01,101.14,11800.0,80.1244,80.2752,80.1244,80.2276,11800.0
2013-02-28 10:10:00,101.14,101.27,101.09,101.26,24900.0,80.2276,80.3307,80.1879,80.3227,24900.0
2013-02-28 10:15:00,101.27,101.33,101.14,101.14,15700.0,80.3307,80.3783,80.2276,80.2276,15700.0
2013-02-28 10:20:00,101.16,101.23,101.05,101.05,20500.0,80.2434,80.2989,80.1562,80.1562,20500.0
2013-02-28 10:25:00,101.04,101.11,100.97,101.05,17800.0,80.1482,80.2038,80.0927,80.1562,17800.0
2013-02-28 10:30:00,101.04,101.06,100.93,100.99,8900.0,80.1482,80.1641,80.061,80.1086,8900.0
2013-02-28 10:35:00,101.0,101.05,100.83,100.93,53500.0,80.1165,80.1562,79.9817,80.061,53500.0
2013-02-28 10:40:00,100.93,101.05,100.9,101.05,11800.0,80.061,80.1562,80.0372,80.1562,11800.0
2013-02-28 10:45:00,101.04,101.08,100.92,101.01,26400.0,80.1482,80.18,80.053,80.1244,26400.0
2013-02-28 10:50:00,101.01,101.09,101.01,101.04,9600.0,80.1244,80.1879,80.1244,80.1482,9600.0
2013-02-28 10:55:00,101.05,101.18,101.01,101.15,7000.0,80.1562,80.2593,80.1244,80.2355,7000.0
2013-02-28 11:00:00,101.16,101.24,101.13,101.19,6900.0,80.2434,80.3069,80.2196,80.2672,6900.0
2013-02-28 11:05:00,101.19,101.45,101.16,101.44,64900.0,80.2672,80.4735,80.2434,80.4655,64900.0
2013-02-28 11:10:00,101.43,101.57,101.43,101.48,15300.0,80.4576,80.5686,80.4576,80.4973,15300.0
2013-02-28 11:15:00,101.48,101.55,101.46,101.55,9600.0,80.4973,80.5528,80.4814,80.5528,9600.0
2013-02-28 11:20:00,101.55,101.59,101.5,101.51,11200.0,80.5528,80.5845,80.5131,80.5211,11200.0
2013-02-28 11:25:00,101.5,101.61,101.43,101.61,25700.0,80.5131,80.6004,80.4576,80.6004,25700.0
2013-02-28 11:30:00,101.62,101.7,101.58,101.66,14700.0,80.6083,80.6718,80.5766,80.64,14700.0
2013-02-28 11:35:00,101.65,101.68,101.57,101.67,38600.0,80.6321,80.6559,80.5686,80.648,38600.0
2013-02-28 11:40:00,101.67,101.85,101.6,101.85,40700.0,80.648,80.7908,80.5924,80.7908,40700.0
2013-02-28 11:45:00,101.83,101.86,101.79,101.82,11300.0,80.7749,80.7987,80.7432,80.767,11300.0
2013-02-28 11:50:00,101.84,102.0,101.82,101.95,20700.0,80.7828,80.9097,80.767,80.8701,20700.0
2013-02-28 11:55:00,101.92,101.94,101.84,101.9,11800.0,80.8463,80.8621,80.7828,80.8304,11800.0
2013-02-28 12:00:00,101.91,101.96,101.87,101.94,16200.0,80.8383,80.878,80.8066,80.8621,16200.0
2013-02-28 12:05:00,101.93,101.97,101.82,101.88,39500.0,80.8542,80.8859,80.767,80.8145,39500.0
2013-02-28 12:10:00,101.87,101.89,101.83,101.86,13200.0,80.8066,80.8225,80.7749,80.7987,13200.0
2013-02-28 12:15:00,101.81,101.88,101.73,101.79,30300.0,80.759,80.8145,80.6956,80.7432,30300.0
2013-02-28 12:20:00,101.8,101.87,101.8,101.82,12200.0,80.7511,80.8066,80.7511,80.767,12200.0
2013-02-28 12:25:00,101.82,101.84,101.72,101.74,10200.0,80.767,80.7828,80.6876,80.7035,10200.0
2013-02-28 12:30:00,101.75,101.8,101.69,101.8,7100.0,80.7114,80.7511,80.6638,80.7511,7100.0
2013-02-28 12:35:00,101.82,101.82,101.76,101.82,5000.0,80.767,80.767,80.7194,80.767,5000.0
2013-02-28 12:40:00,101.83,101.83,101.68,101.73,41700.0,80.7749,80.7749,80.6559,80.6956,41700.0
2013-02-28 12:45:00,101.73,101.88,101.71,101.85,35300.0,80.6956,80.8145,80.6797,80.7908,35300.0
2013-02-28 12:50:00,101.84,101.89,101.77,101.77,9300.0,80.7828,80.8225,80.7273,80.7273,9300.0
2013-02-28 12:55:00,101.76,101.86,101.76,101.85,5400.0,80.7194,80.7987,80.7194,80.7908,5400.0
2013-02-28 13:00:00,101.84,101.95,101.84,101.91,16700.0,80.7828,80.8701,80.7828,80.8383,16700.0
2013-02-28 13:05:00,101.92,101.99,101.91,101.98,25900.0,80.8463,80.9018,80.8383,80.8939,25900.0
2013-02-28 13:10:00,101.98,102.05,101.95,101.96,19800.0,80.8939,80.9494,80.8701,80.878,19800.0
2013-02-28 13:15:00,101.96,102.02,101.9,101.99,7900.0,80.878,80.9256,80.8304,80.9018,7900.0
2013-02-28 13:20:00,102.0,102.07,101.98,102.07,11200.0,80.9097,80.9653,80.8939,80.9653,11200.0
2013-02-28 13:25:00,102.08,102.2,102.03,102.14,21200.0,80.9732,81.0684,80.9335,81.0208,21200.0
2013-02-28 13:30:00,102.14,102.15,102.03,102.09,11000.0,81.0208,81.0287,80.9335,80.9811,11000.0
2013-02-28 13:35:00,102.1,102.17,102.08,102.1,10600.0,80.9891,81.0446,80.9732,80.9891,10600.0
2013-02-28 13:40:00,102.1,102.16,102.03,102.11,15400.0,80.9891,81.0367,80.9335,80.997,15400.0
2013-02-28 13:45:00,102.12,102.24,102.11,102.23,14500.0,81.0049,81.1001,80.997,81.0922,14500.0
2013-02-28 13:50:00,102.24,102.25,102.22,102.24,13900.0,81.1001,81.108,81.0842,81.1001,13900.0
2013-02-28 13:55:00,102.22,102.29,102.19,102.21,18900.0,81.0842,81.1398,81.0605,81.0763,18900.0
2013-02-28 14:00:00,102.21,102.26,102.14,102.23,10300.0,81.0763,81.116,81.0208,81.0922,10300.0
2013-02-28 14:05:00,102.23,102.33,102.23,102.33,8000.0,81.0922,81.1715,81.0922,81.1715,8000.0
2013-02-28 14:10:00,102.34,102.37,102.33,102.35,23500.0,81.1794,81.2032,81.1715,81.1874,23500.0
2013-02-28 14:15:00,102.34,102.34,102.17,102.22,12700.0,81.1794,81.1794,81.0446,81.0842,12700.0
2013-02-28 14:20:00,102.21,102.26,102.05,102.18,18000.0,81.0763,81.116,80.9494,81.0525,18000.0
2013-02-28 14:25:00,102.19,102.22,102.14,102.22,10300.0,81.0605,81.0842,81.0208,81.0842,10300.0
2013-02-28 14:30:00,102.22,102.31,102.02,102.02,17600.0,81.0842,81.1556,80.9256,80.9256,17600.0
2013-02-28 14:35:00,102.02,102.03,101.95,101.99,11400.0,80.9256,80.9335,80.8701,80.9018,11400.0
2013-02-28 14:40:00,102.01,102.08,101.97,101.99,14000.0,80.9177,80.9732,80.8859,80.9018,14000.0
2013-02-28 14:45:00,102.0,102.0,101.95,101.95,20600.0,80.9097,80.9097,80.8701,80.8701,20600.0
2013-02-28 14:50:00,101.94,101.96,101.85,101.94,16300.0,80.8621,80.878,80.7908,80.8621,16300.0
2013-02-28 14:55:00,101.94,101.95,101.85,101.88,16100.0,80.8621,80.8701,80.7908,80.8145,16100.0
2013-02-28 15:00:00,101.84,101.9,101.82,101.89,6700.0,80.7828,80.8304,80.767,80.8225,6700.0
2013-02-28 15:05:00,101.88,101.88,101.72,101.77,13700.0,80.8145,80.8145,80.6876,80.7273,13700.0
2013-02-28 15:10:00,101.78,101.84,101.72,101.83,12300.0,80.7352,80.7828,80.6876,80.7749,12300.0
2013-02-28 15:15:00,101.83,101.86,101.77,101.8,13900.0,80.7749,80.7987,80.7273,80.7511,13900.0
2013-02-28 15:20:00,101.79,101.8,101.67,101.74,17400.0,80.7432,80.7511,80.648,80.7035,17400.0
2013-02-28 15:25:00,101.74,101.74,101.61,101.68,16300.0,80.7035,80.7035,80.6004,80.6559,16300.0
2013-02-28 15:30:00,101.67,101.74,101.65,101.68,20200.0,80.648,80.7035,80.6321,80.6559,20200.0
2013-02-28 15:35:00,101.68,101.68,101.57,101.62,40700.0,80.6559,80.6559,80.5686,80.6083,40700.0
2013-02-28 15:40:00,101.62,101.62,101.5,101.58,27500.0,80.6083,80.6083,80.5131,80.5766,27500.0
2013-02-28 15:45:00,101.58,101.7,101.53,101.68,39900.0,80.5766,80.6718,80.5369,80.6559,39900.0
2013-02-28 15:50:00,101.69,101.69,101.5,101.51,30300.0,80.6638,80.6638,80.5131,80.5211,30300.0
2013-02-28 15:55:00,101.5,101.51,101.25,101.27,96400.0,80.5131,80.5211,80.3148,80.3307,96400.0
2013-03-01 09:30:00,100.82,100.99,100.39,100.42,77300.0,79.9737,80.1086,79.6326,79.6564,77300.0
2013-03-01 09:35:00,100.41,100.64,100.26,100.49,64700.0,79.6485,79.8309,79.5295,79.712,64700.0
2013-03-01 09:40:00,100.49,100.61,100.46,100.57,28000.0,79.712,79.8071,79.6882,79.7754,28000.0
2013-03-01 09:45:00,100.55,100.95,100.5,100.95,79200.0,79.7595,80.0768,79.7199,80.0768,79200.0
2013-03-01 09:50:00,100.95,100.95,100.44,100.57,32300.0,80.0768,80.0768,79.6723,79.7754,32300.0
2013-03-01 09:55:00,100.53,100.61,100.39,100.47,23100.0,79.7437,79.8071,79.6326,79.6961,23100.0
2013-03-01 10:00:00,100.49,100.85,100.49,100.58,41700.0,79.712,79.9975,79.712,79.7833,41700.0
2013-03-01 10:05:00,100.57,100.75,100.49,100.69,26700.0,79.7754,79.9182,79.712,79.8706,26700.0
2013-03-01 10:10:00,100.66,100.68,100.6,100.66,24000.0,79.8468,79.8627,79.7992,79.8468,24000.0
2013-03-01 10:15:00,100.67,100.81,100.59,100.61,15800.0,79.8547,79.9658,79.7913,79.8071,15800.0
2013-03-01 10:20:00,100.59,100.61,100.46,100.49,15200.0,79.7913,79.8071,79.6882,79.712,15200.0
2013-03-01 10:25:00,100.45,100.46,100.31,100.46,30300.0,79.6802,79.6882,79.5692,79.6882,30300.0
2013-03-01 10:30:00,100.46,100.66,100.42,100.56,20700.0,79.6882,79.8468,79.6564,79.7675,20700.0
2013-03-01 10:35:00,100.6,100.74,100.6,100.66,26400.0,79.7992,79.9103,79.7992,79.8468,26400.0
2013-03-01 10:40:00,100.68,100.88,100.68,100.85,17000.0,79.8627,80.0213,79.8627,79.9975,17000.0
2013-03-01 10:45:00,100.81,100.84,100.75,100.81,11600.0,79.9658,79.9896,79.9182,79.9658,11600.0
2013-03-01 10:50:00,100.79,100.99,100.75,100.99,15900.0,79.9499,80.1086,79.9182,80.1086,15900.0
2013-03-01 10:55:00,100.98,101.01,100.91,101.01,13800.0,80.1006,80.1244,80.0451,80.1244,13800.0
2013-03-01 11:00:00,101.01,101.15,100.96,101.09,22300.0,80.1244,80.2355,80.0848,80.1879,22300.0
2013-03-01 11:05:00,101.08,101.26,101.08,101.16,16200.0,80.18,80.3227,80.18,80.2434,16200.0
2013-03-01 11:10:00,101.19,101.24,101.14,101.16,10800.0,80.2672,80.3069,80.2276,80.2434,10800.0
2013-03-01 11:15:00,101.15,101.16,101.05,101.07,10200.0,80.2355,80.2434,80.1562,80.172,10200.0
2013-03-01 11:20:00,101.09,101.27,101.09,101.27,9900.0,80.1879,80.3307,80.1879,80.3307,9900.0
2013-03-01 11:25:00,101.29,101.36,101.17,101.19,26700.0,80.3465,80.4021,80.2514,80.2672,26700.0
2013-03-01 11:30:00,101.19,101.19,101.06,101.13,15300.0,80.2672,80.2672,80.1641,80.2196,15300.0
2013-03-01 11:35:00,101.12,101.2,101.08,101.12,15600.0,80.2117,80.2752,80.18,80.2117,15600.0
2013-03-01 11:40:00,101.09,101.11,100.85,100.94,11000.0,80.1879,80.2038,79.9975,80.0689,11000.0
2013-03-01 11:45:00,100.95,100.96,100.86,100.88,14300.0,80.0768,80.0848,80.0055,80.0213,14300.0
2013-03-01 11:50:00,100.89,100.97,100.84,100.95,16200.0,80.0292,80.0927,79.9896,80.0768,16200.0
2013-03-01 11:55:00,100.92,100.96,100.9,100.95,6000.0,80.053,80.0848,80.0372,80.0768,6000.0
2013-03-01 12:00:00,100.95,101.18,100.95,101.16,11200.0,80.0768,80.2593,80.0768,80.2434,11200.0
2013-03-01 12:05:00,101.18,101.29,101.18,101.29,12000.0,80.2593,80.3465,80.2593,80.3465,12000.0
2013-03-01 12:10:00,101.29,101.44,101.28,101.4,14000.0,80.3465,80.4655,80.3386,80.4338,14000.0
2013-03-01 12:15:00,101.39,101.52,101.32,101.47,19500.0,80.4259,80.529,80.3703,80.4893,19500.0
2013-03-01 12:20:00,101.46,101.52,101.39,101.51,14500.0,80.4814,80.529,80.4259,80.5211,14500.0
2013-03-01 12:25:00,101.52,101.65,101.49,101.49,18000.0,80.529,80.6321,80.5052,80.5052,18000.0
2013-03-01 12:30:00,101.49,101.61,101.47,101.52,8200.0,80.5052,80.6004,80.4893,80.529,8200.0
2013-03-01 12:35:00,101.52,101.52,101.41,101.44,10800.0,80.529,80.529,80.4417,80.4655,10800.0
2013-03-01 12:40:00,101.43,101.43,101.37,101.38,7400.0,80.4576,80.4576,80.41,80.4179,7400.0
2013-03-01 12:45:00,101.38,101.43,101.38,101.4,5500.0,80.4179,80.4576,80.4179,80.4338,5500.0
2013-03-01 12:50:00,101.41,101.47,101.39,101.42,5900.0,80.4417,80.4893,80.4259,80.4497,5900.0
2013-03-01 12:55:00,101.41,101.45,101.35,101.4,9500.0,80.4417,80.4735,80.3941,80.4338,9500.0
2013-03-01 13:00:00,101.38,101.39,101.35,101.37,9300.0,80.4179,80.4259,80.3941,80.41,9300.0
2013-03-01 13:05:00,101.36,101.38,101.2,101.21,10100.0,80.4021,80.4179,80.2752,80.2831,10100.0
2013-03-01 13:10:00,101.21,101.38,101.2,101.37,8200.0,80.2831,80.4179,80.2752,80.41,8200.0
2013-03-01 13:15:00,101.37,101.47,101.32,101.38,5000.0,80.41,80.4893,80.3703,80.4179,5000.0
2013-03-01 13:20:00,101.38,101.41,101.34,101.39,7800.0,80.4179,80.4417,80.3862,80.4259,7800.0
2013-03-01 13:25:00,101.39,101.39,101.31,101.37,8400.0,80.4259,80.4259,80.3624,80.41,8400.0
2013-03-01 13:30:00,101.38,101.42,101.37,101.41,14200.0,80.4179,80.4497,80.41,80.4417,14200.0
2013-03-01 13:35:00,101.38,101.46,101.36,101.41,8700.0,80.4179,80.4814,80.4021,80.4417,8700.0
2013-03-01 13:40:00,101.42,101.45,101.4,101.4,5400.0,80.4497,80.4735,80.4338,80.4338,5400.0
2013-03-01 13:45:00,101.39,101.44,101.38,101.43,8100.0,80.4259,80.4655,80.4179,80.4576,8100.0
2013-03-01 13:50:00,101.41,101.46,101.39,101.46,9100.0,80.4417,80.4814,80.4259,80.4814,9100.0
2013-03-01 13:55:00,101.45,101.47,101.42,101.47,7500.0,80.4735,80.4893,80.4497,80.4893,7500.0
2013-03-01 14:00:00,101.47,101.5,101.42,101.49,9100.0,80.4893,80.5131,80.4497,80.5052,9100.0
2013-03-01 14:05:00,101.48,101.51,101.45,101.45,8700.0,80.4973,80.5211,80.4735,80.4735,8700.0
2013-03-01 14:10:00,101.45,101.46,101.4,101.42,8600.0,80.4735,80.4814,80.4338,80.4497,8600.0
2013-03-01 14:15:00,101.43,101.54,101.4,101.54,9800.0,80.4576,80.5448,80.4338,80.5448,9800.0
2013-03-01 14:20:00,101.53,101.57,101.41,101.42,7700.0,80.5369,80.5686,80.4417,80.4497,7700.0
2013-03-01 14:25:00,101.4,101.4,101.36,101.4,10700.0,80.4338,80.4338,80.4021,80.4338,10700.0
2013-03-01 14:30:00,101.41,101.47,101.38,101.4,14700.0,80.4417,80.4893,80.4179,80.4338,14700.0
2013-03-01 14:35:00,101.4,101.41,101.34,101.36,11000.0,80.4338,80.4417,80.3862,80.4021,11000.0
2013-03-01 14:40:00,101.36,101.38,101.31,101.33,17200.0,80.4021,80.4179,80.3624,80.3783,17200.0
2013-03-01 14:45:00,101.31,101.31,101.23,101.26,17000.0,80.3624,80.3624,80.2989,80.3227,17000.0
2013-03-01 14:50:00,101.26,101.28,101.2,101.21,15300.0,80.3227,80.3386,80.2752,80.2831,15300.0
2013-03-01 14:55:00,101.22,101.24,101.16,101.23,17200.0,80.291,80.3069,80.2434,80.2989,17200.0
2013-03-01 15:00:00,101.24,101.26,101.15,101.15,34100.0,80.3069,80.3227,80.2355,80.2355,34100.0
2013-03-01 15:05:00,101.16,101.26,101.15,101.2,38200.0,80.2434,80.3227,80.2355,80.2752,38200.0
2013-03-01 15:10:00,101.21,101.22,101.15,101.21,18600.0,80.2831,80.291,80.2355,80.2831,18600.0
2013-03-01 15:15:00,101.2,101.23,101.19,101.2,24100.0,80.2752,80.2989,80.2672,80.2752,24100.0
2013-03-01 15:20:00,101.19,101.21,101.15,101.17,18200.0,80.2672,80.2831,80.2355,80.2514,18200.0
2013-03-01 15:25:00,101.16,101.2,101.1,101.11,36200.0,80.2434,80.2752,80.1958,80.2038,36200.0
2013-03-01 15:30:00,101.12,101.17,101.11,101.14,20000.0,80.2117,80.2514,80.2038,80.2276,20000.0
2013-03-01 15:35:00,101.14,101.22,101.14,101.18,35500.0,80.2276,80.291,80.2276,80.2593,35500.0
2013-03-01 15:40:00,101.16,101.18,101.06,101.12,27200.0,80.2434,80.2593,80.1641,80.2117,27200.0
2013-03-01 15:45:00,101.12,101.33,101.0,101.33,99300.0,80.2117,80.3783,80.1165,80.3783,99300.0
2013-03-01 15:50:00,101.33,101.4,101.31,101.36,50700.0,80.3783,80.4338,80.3624,80.4021,50700.0
2013-03-01 15:55:00,101.36,101.47,101.32,101.45,94400.0,80.4021,80.4893,80.3703,80.4735,94400.0
2013-03-04 09:30:00,101.28,101.56,101.16,101.55,60000.0,80.3386,80.5607,80.2434,80.5528,60000.0
2013-03-04 09:35:00,101.57,101.74,101.5,101.59,46200.0,80.5686,80.7035,80.5131,80.5845,46200.0
2013-03-04 09:40:00,101.66,101.79,101.61,101.72,25900.0,80.64,80.7432,80.6004,80.6876,25900.0
2013-03-04 09:45:00,101.71,101.8,101.64,101.65,13800.0,80.6797,80.7511,80.6242,80.6321,13800.0
2013-03-04 09:50:00,101.65,101.97,101.64,101.92,14700.0,80.6321,80.8859,80.6242,80.8463,14700.0
2013-03-04 09:55:00,101.95,102.06,101.79,101.82,19700.0,80.8701,80.9573,80.7432,80.767,19700.0
2013-03-04 10:00:00,101.91,102.04,101.79,101.97,17700.0,80.8383,80.9415,80.7432,80.8859,17700.0
2013-03-04 10:05:00,101.96,101.97,101.84,101.85,12700.0,80.878,80.8859,80.7828,80.7908,12700.0
2013-03-04 10:10:00,101.85,101.86,101.55,101.57,32000.0,80.7908,80.7987,80.5528,80.5686,32000.0
2013-03-04 10:15:00,101.57,101.73,101.5,101.72,13300.0,80.5686,80.6956,80.5131,80.6876,13300.0
2013-03-04 10:20:00,101.75,101.88,101.71,101.87,12300.0,80.7114,80.8145,80.6797,80.8066,12300.0
2013-03-04 10:25:00,101.86,101.91,101.81,101.86,11100.0,80.7987,80.8383,80.759,80.7987,11100.0
2013-03-04 10:30:00,101.86,102.08,101.82,102.06,27800.0,80.7987,80.9732,80.767,80.9573,27800.0
2013-03-04 10:35:00,102.03,102.12,101.97,102.12,19300.0,80.9335,81.0049,80.8859,81.0049,19300.0
2013-03-04 10:40:00,102.12,102.3,102.09,102.28,24200.0,81.0049,81.1477,80.9811,81.1318,24200.0
2013-03-04 10:45:00,102.27,102.45,102.26,102.41,81100.0,81.1239,81.2667,81.116,81.235,81100.0
2013-03-04 10:50:00,102.43,102.55,102.43,102.53,27800.0,81.2508,81.346,81.2508,81.3301,27800.0
2013-03-04 10:55:00,102.51,102.52,102.41,102.49,16900.0,81.3143,81.3222,81.235,81.2984,16900.0
2013-03-04 11:00:00,102.48,102.48,102.33,102.45,27100.0,81.2905,81.2905,81.1715,81.2667,27100.0
2013-03-04 11:05:00,102.47,102.5,102.38,102.4,12800.0,81.2826,81.3064,81.2112,81.227,12800.0
2013-03-04 11:10:00,102.39,102.5,102.39,102.4,10700.0,81.2191,81.3064,81.2191,81.227,10700.0
2013-03-04 11:15:00,102.4,102.62,102.4,102.62,14100.0,81.227,81.4015,81.227,81.4015,14100.0
2013-03-04 11:20:00,102.62,102.78,102.62,102.77,40600.0,81.4015,81.5285,81.4015,81.5205,40600.0
2013-03-04 11:25:00,102.79,102.86,102.79,102.82,32200.0,81.5364,81.5919,81.5364,81.5602,32200.0
2013-03-04 11:30:00,102.83,102.85,102.65,102.65,26900.0,81.5681,81.584,81.4253,81.4253,26900.0
2013-03-04 11:35:00,102.67,102.76,102.67,102.76,6600.0,81.4412,81.5126,81.4412,81.5126,6600.0
2013-03-04 11:40:00,102.76,102.77,102.62,102.72,25500.0,81.5126,81.5205,81.4015,81.4809,25500.0
2013-03-04 11:45:00,102.71,102.74,102.68,102.74,8000.0,81.4729,81.4967,81.4491,81.4967,8000.0
2013-03-04 11:50:00,102.74,102.79,102.7,102.76,17600.0,81.4967,81.5364,81.465,81.5126,17600.0
2013-03-04 11:55:00,102.76,102.82,102.73,102.79,13600.0,81.5126,81.5602,81.4888,81.5364,13600.0
2013-03-04 12:00:00,102.81,102.83,102.75,102.81,14300.0,81.5523,81.5681,81.5047,81.5523,14300.0
2013-03-04 12:05:00,102.81,102.84,102.75,102.8,22800.0,81.5523,81.5761,81.5047,81.5443,22800.0
2013-03-04 12:10:00,102.77,102.77,102.7,102.71,14200.0,81.5205,81.5205,81.465,81.4729,14200.0
2013-03-04 12:15:00,102.72,102.73,102.67,102.7,8900.0,81.4809,81.4888,81.4412,81.465,8900.0
2013-03-04 12:20:00,102.7,102.71,102.62,102.66,12300.0,81.465,81.4729,81.4015,81.4333,12300.0
2013-03-04 12:25:00,102.61,102.68,102.6,102.61,11000.0,81.3936,81.4491,81.3857,81.3936,11000.0
2013-03-04 12:30:00,102.62,102.65,102.5,102.53,18300.0,81.4015,81.4253,81.3064,81.3301,18300.0
2013-03-04 12:35:00,102.53,102.59,102.47,102.47,33100.0,81.3301,81.3777,81.2826,81.2826,33100.0
2013-03-04 12:40:00,102.49,102.57,102.47,102.53,8500.0,81.2984,81.3619,81.2826,81.3301,8500.0
2013-03-04 12:45:00,102.53,102.53,102.46,102.49,7200.0,81.3301,81.3301,81.2746,81.2984,7200.0
2013-03-04 12:50:00,102.51,102.54,102.47,102.49,9600.0,81.3143,81.3381,81.2826,81.2984,9600.0
2013-03-04 12:55:00,102.49,102.63,102.49,102.63,9000.0,81.2984,81.4095,81.2984,81.4095,9000.0
2013-03-04 13:00:00,102.62,102.62,102.54,102.6,12100.0,81.4015,81.4015,81.3381,81.3857,12100.0
2013-03-04 13:05:00,102.61,102.62,102.55,102.59,9100.0,81.3936,81.4015,81.346,81.3777,9100.0
2013-03-04 13:10:00,102.58,102.67,102.54,102.67,7200.0,81.3698,81.4412,81.3381,81.4412,7200.0
2013-03-04 13:15:00,102.67,102.7,102.62,102.63,17300.0,81.4412,81.465,81.4015,81.4095,17300.0
2013-03-04 13:20:00,102.64,102.8,102.64,102.8,11500.0,81.4174,81.5443,81.4174,81.5443,11500.0
2013-03-04 13:25:00,102.8,102.84,102.78,102.84,23400.0,81.5443,81.5761,81.5285,81.5761,23400.0
2013-03-04 13:30:00,102.84,102.89,102.84,102.89,21100.0,81.5761,81.6157,81.5761,81.6157,21100.0
2013-03-04 13:35:00,102.87,102.88,102.82,102.86,8500.0,81.5998,81.6078,81.5602,81.5919,8500.0
2013-03-04 13:40:00,102.86,102.88,102.82,102.84,13900.0,81.5919,81.6078,81.5602,81.5761,13900.0
2013-03-04 13:45:00,102.85,102.93,102.85,102.93,11600.0,81.584,81.6474,81.584,81.6474,11600.0
2013-03-04 13:50:00,102.92,102.99,102.92,102.96,9000.0,81.6395,81.695,81.6395,81.6712,9000.0
2013-03-04 13:55:00,102.94,102.94,102.86,102.89,9300.0,81.6554,81.6554,81.5919,81.6157,9300.0
2013-03-04 14:00:00,102.89,102.89,102.84,102.86,12100.0,81.6157,81.6157,81.5761,81.5919,12100.0
2013-03-04 14:05:00,102.86,102.94,102.86,102.89,21500.0,81.5919,81.6554,81.5919,81.6157,21500.0
2013-03-04 14:10:00,102.88,102.92,102.83,102.92,13700.0,81.6078,81.6395,81.5681,81.6395,13700.0
2013-03-04 14:15:00,102.91,102.95,102.9,102.91,15900.0,81.6316,81.6633,81.6236,81.6316,15900.0
2013-03-04 14:20:00,102.93,102.95,102.92,102.92,14300.0,81.6474,81.6633,81.6395,81.6395,14300.0
2013-03-04 14:25:00,102.92,103.13,102.92,103.09,41100.0,81.6395,81.8061,81.6395,81.7744,41100.0
2013-03-04 14:30:00,103.09,103.14,103.05,103.14,12000.0,81.7744,81.814,81.7426,81.814,12000.0
2013-03-04 14:35:00,103.13,103.24,103.12,103.15,23500.0,81.8061,81.8933,81.7982,81.822,23500.0
2013-03-04 14:40:00,103.15,103.19,103.11,103.17,22400.0,81.822,81.8537,81.7902,81.8378,22400.0
2013-03-04 14:45:00,103.16,103.27,103.14,103.24,17500.0,81.8299,81.9171,81.814,81.8933,17500.0
2013-03-04 14:50:00,103.22,103.28,103.2,103.22,37700.0,81.8775,81.9251,81.8616,81.8775,37700.0
2013-03-04 14:55:00,103.24,103.3,103.23,103.29,15300.0,81.8933,81.9409,81.8854,81.933,15300.0
2013-03-04 15:00:00,103.28,103.3,103.16,103.19,21300.0,81.9251,81.9409,81.8299,81.8537,21300.0
2013-03-04 15:05:00,103.19,103.19,103.15,103.15,18700.0,81.8537,81.8537,81.822,81.822,18700.0
2013-03-04 15:10:00,103.15,103.2,103.13,103.19,27300.0,81.822,81.8616,81.8061,81.8537,27300.0
2013-03-04 15:15:00,103.19,103.24,103.17,103.23,40900.0,81.8537,81.8933,81.8378,81.8854,40900.0
2013-03-04 15:20:00,103.23,103.3,103.2,103.25,48300.0,81.8854,81.9409,81.8616,81.9013,48300.0
2013-03-04 15:25:00,103.23,103.28,103.23,103.26,26100.0,81.8854,81.9251,81.8854,81.9092,26100.0
2013-03-04 15:30:00,103.25,103.26,103.12,103.22,62300.0,81.9013,81.9092,81.7982,81.8775,62300.0
2013-03-04 15:35:00,103.21,103.28,103.14,103.28,25400.0,81.8695,81.9251,81.814,81.9251,25400.0
2013-03-04 15:40:00,103.28,103.29,103.25,103.29,38200.0,81.9251,81.933,81.9013,81.933,38200.0
2013-03-04 15:45:00,103.28,103.35,103.27,103.33,47200.0,81.9251,81.9806,81.9171,81.9647,47200.0
2013-03-04 15:50:00,103.32,103.36,103.27,103.35,61700.0,81.9568,81.9885,81.9171,81.9806,61700.0
2013-03-04 15:55:00,103.35,103.46,103.32,103.44,84600.0,81.9806,82.0679,81.9568,82.052,84600.0
2013-03-05 09:30:00,103.68,103.74,102.8,103.03,48900.0,82.2424,82.29,81.5443,81.7268,48900.0
2013-03-05 09:35:00,102.97,103.45,102.88,103.41,50400.0,81.6792,82.0599,81.6078,82.0282,50400.0
2013-03-05 09:40:00,103.44,103.56,103.27,103.44,31400.0,82.052,82.1472,81.9171,82.052,31400.0
2013-03-05 09:45:00,103.45,103.62,103.39,103.62,18500.0,82.0599,82.1948,82.0123,82.1948,18500.0
2013-03-05 09:50:00,103.64,103.79,103.59,103.76,14700.0,82.2106,82.3296,82.171,82.3058,14700.0
2013-03-05 09:55:00,103.78,103.88,103.6,103.63,20900.0,82.3217,82.401,82.1789,82.2027,20900.0
2013-03-05 10:00:00,103.64,103.78,103.22,103.22,51300.0,82.2106,82.3217,81.8775,81.8775,51300.0
2013-03-05 10:05:00,103.23,103.26,103.03,103.03,28000.0,81.8854,81.9092,81.7268,81.7268,28000.0
2013-03-05 10:10:00,103.04,103.06,102.75,102.8,30600.0,81.7347,81.7506,81.5047,81.5443,30600.0
2013-03-05 10:15:00,102.82,103.0,102.8,102.88,34500.0,81.5602,81.703,81.5443,81.6078,34500.0
2013-03-05 10:20:00,102.88,102.99,102.77,102.77,17000.0,81.6078,81.695,81.5205,81.5205,17000.0
2013-03-05 10:25:00,102.77,103.0,102.75,102.93,19900.0,81.5205,81.703,81.5047,81.6474,19900.0
2013-03-05 10:30:00,102.93,103.06,102.9,103.01,20100.0,81.6474,81.7506,81.6236,81.7109,20100.0
2013-03-05 10:35:00,103.03,103.15,103.0,103.09,12800.0,81.7268,81.822,81.703,81.7744,12800.0
2013-03-05 10:40:00,103.1,103.25,103.09,103.23,15800.0,81.7823,81.9013,81.7744,81.8854,15800.0
2013-03-05 10:45:00,103.26,103.3,103.13,103.17,15900.0,81.9092,81.9409,81.8061,81.8378,15900.0
2013-03-05 10:50:00,103.15,103.15,102.96,102.96,18100.0,81.822,81.822,81.6712,81.6712,18100.0
2013-03-05 10:55:00,102.95,102.99,102.87,102.93,15800.0,81.6633,81.695,81.5998,81.6474,15800.0
2013-03-05 11:00:00,102.92,102.99,102.89,102.97,27300.0,81.6395,81.695,81.6157,81.6792,27300.0
2013-03-05 11:05:00,102.97,103.16,102.97,103.03,16900.0,81.6792,81.8299,81.6792,81.7268,16900.0
2013-03-05 11:10:00,103.04,103.07,102.95,103.03,23700.0,81.7347,81.7585,81.6633,81.7268,23700.0
2013-03-05 11:15:00,103.02,103.04,102.94,103.01,11800.0,81.7188,81.7347,81.6554,81.7109,11800.0
2013-03-05 11:20:00,103.0,103.07,102.9,103.07,11300.0,81.703,81.7585,81.6236,81.7585,11300.0
2013-03-05 11:25:00,103.06,103.12,103.03,103.12,16200.0,81.7506,81.7982,81.7268,81.7982,16200.0
2013-03-05 11:30:00,103.13,103.15,103.09,103.14,13400.0,81.8061,81.822,81.7744,81.814,13400.0
2013-03-05 11:35:00,103.12,103.13,102.97,103.03,17900.0,81.7982,81.8061,81.6792,81.7268,17900.0
2013-03-05 11:40:00,103.05,103.09,102.94,102.96,13000.0,81.7426,81.7744,81.6554,81.6712,13000.0
2013-03-05 11:45:00,102.96,103.06,102.93,103.06,12600.0,81.6712,81.7506,81.6474,81.7506,12600.0
2013-03-05 11:50:00,103.03,103.06,102.99,103.02,18200.0,81.7268,81.7506,81.695,81.7188,18200.0
2013-03-05 11:55:00,103.05,103.15,103.04,103.14,16700.0,81.7426,81.822,81.7347,81.814,16700.0
2013-03-05 12:00:00,103.15,103.27,103.14,103.18,12400.0,81.822,81.9171,81.814,81.8458,12400.0
2013-03-05 12:05:00,103.19,103.25,103.18,103.19,7500.0,81.8537,81.9013,81.8458,81.8537,7500.0
2013-03-05 12:10:00,103.18,103.19,103.14,103.16,6100.0,81.8458,81.8537,81.814,81.8299,6100.0
2013-03-05 12:15:00,103.13,103.15,103.01,103.03,13800.0,81.8061,81.822,81.7109,81.7268,13800.0
2013-03-05 12:20:00,103.04,103.04,102.96,102.98,9300.0,81.7347,81.7347,81.6712,81.6871,9300.0
2013-03-05 12:25:00,102.99,103.05,102.98,103.04,6400.0,81.695,81.7426,81.6871,81.7347,6400.0
2013-03-05 12:30:00,103.05,103.13,103.04,103.1,25400.0,81.7426,81.8061,81.7347,81.7823,25400.0
2013-03-05 12:35:00,103.08,103.15,103.08,103.13,5600.0,81.7664,81.822,81.7664,81.8061,5600.0
2013-03-05 12:40:00,103.13,103.14,103.03,103.09,8400.0,81.8061,81.814,81.7268,81.7744,8400.0
2013-03-05 12:45:00,103.11,103.2,103.1,103.15,5400.0,81.7902,81.8616,81.7823,81.822,5400.0
2013-03-05 12:50:00,103.17,103.19,103.07,103.1,13200.0,81.8378,81.8537,81.7585,81.7823,13200.0
2013-03-05 12:55:00,103.09,103.09,103.0,103.08,4100.0,81.7744,81.7744,81.703,81.7664,4100.0
2013-03-05 13:00:00,103.07,103.15,103.07,103.09,6800.0,81.7585,81.822,81.7585,81.7744,6800.0
2013-03-05 13:05:00,103.1,103.11,103.0,103.0,10200.0,81.7823,81.7902,81.703,81.703,10200.0
2013-03-05 13:10:00,103.01,103.06,103.01,103.02,10100.0,81.7109,81.7506,81.7109,81.7188,10100.0
2013-03-05 13:15:00,103.01,103.01,102.9,102.98,24300.0,81.7109,81.7109,81.6236,81.6871,24300.0
2013-03-05 13:20:00,102.95,103.06,102.95,103.03,10300.0,81.6633,81.7506,81.6633,81.7268,10300.0
2013-03-05 13:25:00,103.04,103.08,102.97,102.97,19900.0,81.7347,81.7664,81.6792,81.6792,19900.0
2013-03-05 13:30:00,102.97,103.08,102.94,103.06,16400.0,81.6792,81.7664,81.6554,81.7506,16400.0
2013-03-05 13:35:00,103.06,103.06,102.93,102.98,16500.0,81.7506,81.7506,81.6474,81.6871,16500.0
2013-03-05 13:40:00,103.01,103.02,102.94,102.95,7100.0,81.7109,81.7188,81.6554,81.6633,7100.0
2013-03-05 13:45:00,102.95,103.03,102.95,102.99,7200.0,81.6633,81.7268,81.6633,81.695,7200.0
2013-03-05 13:50:00,102.98,103.03,102.94,103.01,14900.0,81.6871,81.7268,81.6554,81.7109,14900.0
2013-03-05 13:55:00,103.02,103.02,102.95,102.97,7300.0,81.7188,81.7188,81.6633,81.6792,7300.0
2013-03-05 14:00:00,103.0,103.04,102.98,102.99,11700.0,81.703,81.7347,81.6871,81.695,11700.0
2013-03-05 14:05:00,102.99,103.04,102.99,103.04,5900.0,81.695,81.7347,81.695,81.7347,5900.0
2013-03-05 14:10:00,103.05,103.15,103.04,103.15,16400.0,81.7426,81.822,81.7347,81.822,16400.0
2013-03-05 14:15:00,103.16,103.22,103.16,103.2,6500.0,81.8299,81.8775,81.8299,81.8616,6500.0
2013-03-05 14:20:00,103.2,103.22,103.13,103.13,8700.0,81.8616,81.8775,81.8061,81.8061,8700.0
2013-03-05 14:25:00,103.13,103.13,102.98,103.0,11700.0,81.8061,81.8061,81.6871,81.703,11700.0
2013-03-05 14:30:00,102.99,103.0,102.94,102.95,9200.0,81.695,81.703,81.6554,81.6633,9200.0
2013-03-05 14:35:00,102.97,103.0,102.93,102.97,13700.0,81.6792,81.703,81.6474,81.6792,13700.0
2013-03-05 14:40:00,102.97,103.04,102.97,103.04,14700.0,81.6792,81.7347,81.6792,81.7347,14700.0
2013-03-05 14:45:00,103.04,103.13,103.04,103.08,6500.0,81.7347,81.8061,81.7347,81.7664,6500.0
2013-03-05 14:50:00,103.08,103.08,102.99,103.06,14800.0,81.7664,81.7664,81.695,81.7506,14800.0
2013-03-05 14:55:00,103.06,103.15,103.02,103.09,6400.0,81.7506,81.822,81.7188,81.7744,6400.0
2013-03-05 15:00:00,103.1,103.15,103.02,103.1,22600.0,81.7823,81.822,81.7188,81.7823,22600.0
2013-03-05 15:05:00,103.09,103.21,103.08,103.19,20200.0,81.7744,81.8695,81.7664,81.8537,20200.0
2013-03-05 15:10:00,103.17,103.24,103.14,103.21,13200.0,81.8378,81.8933,81.814,81.8695,13200.0
2013-03-05 15:15:00,103.21,103.22,103.09,103.14,19700.0,81.8695,81.8775,81.7744,81.814,19700.0
2013-03-05 15:20:00,103.14,103.16,103.05,103.11,19700.0,81.814,81.8299,81.7426,81.7902,19700.0
2013-03-05 15:25:00,103.12,103.12,103.04,103.06,14000.0,81.7982,81.7982,81.7347,81.7506,14000.0
2013-03-05 15:30:00,103.06,103.21,103.04,103.16,31300.0,81.7506,81.8695,81.7347,81.8299,31300.0
2013-03-05 15:35:00,103.15,103.24,103.13,103.22,18500.0,81.822,81.8933,81.8061,81.8775,18500.0
2013-03-05 15:40:00,103.22,103.32,103.21,103.27,25400.0,81.8775,81.9568,81.8695,81.9171,25400.0
2013-03-05 15:45:00,103.27,103.27,103.04,103.04,19300.0,81.9171,81.9171,81.7347,81.7347,19300.0
2013-03-05 15:50:00,103.05,103.07,102.94,102.98,28800.0,81.7426,81.7585,81.6554,81.6871,28800.0
2013-03-05 15:55:00,102.98,103.19,102.98,103.14,52600.0,81.6871,81.8537,81.6871,81.814,52600.0
2013-03-06 09:30:00,103.15,103.49,103.09,103.37,50200.0,81.822,82.0917,81.7744,81.9965,50200.0
2013-03-06 09:35:00,103.3,103.45,103.15,103.28,23000.0,81.9409,82.0599,81.822,81.9251,23000.0
2013-03-06 09:40:00,103.28,103.43,103.06,103.08,25600.0,81.9251,82.0441,81.7506,81.7664,25600.0
2013-03-06 09:45:00,103.08,103.38,103.06,103.11,27600.0,81.7664,82.0044,81.7506,81.7902,27600.0
2013-03-06 09:50:00,103.11,103.11,102.91,103.03,22700.0,81.7902,81.7902,81.6316,81.7268,22700.0
2013-03-06 09:55:00,103.02,103.05,102.91,102.93,28200.0,81.7188,81.7426,81.6316,81.6474,28200.0
2013-03-06 10:00:00,102.92,103.01,102.86,102.86,14900.0,81.6395,81.7109,81.5919,81.5919,14900.0
2013-03-06 10:05:00,102.85,102.9,102.78,102.81,10100.0,81.584,81.6236,81.5285,81.5523,10100.0
2013-03-06 10:10:00,102.78,102.85,102.76,102.82,13500.0,81.5285,81.584,81.5126,81.5602,13500.0
2013-03-06 10:15:00,102.82,103.04,102.8,102.84,20400.0,81.5602,81.7347,81.5443,81.5761,20400.0
2013-03-06 10:20:00,102.84,102.88,102.79,102.8,14600.0,81.5761,81.6078,81.5364,81.5443,14600.0
2013-03-06 10:25:00,102.81,102.88,102.49,102.5,43300.0,81.5523,81.6078,81.2984,81.3064,43300.0
2013-03-06 10:30:00,102.48,102.66,102.45,102.65,29700.0,81.2905,81.4333,81.2667,81.4253,29700.0
2013-03-06 10:35:00,102.64,102.8,102.63,102.74,8700.0,81.4174,81.5443,81.4095,81.4967,8700.0
2013-03-06 10:40:00,102.74,102.85,102.74,102.85,7800.0,81.4967,81.584,81.4967,81.584,7800.0
2013-03-06 10:45:00,102.89,102.93,102.76,102.78,14300.0,81.6157,81.6474,81.5126,81.5285,14300.0
2013-03-06 10:50:00,102.78,102.8,102.61,102.63,9300.0,81.5285,81.5443,81.3936,81.4095,9300.0
2013-03-06 10:55:00,102.61,102.62,102.5,102.51,19400.0,81.3936,81.4015,81.3064,81.3143,19400.0
2013-03-06 11:00:00,102.51,102.6,102.5,102.57,23600.0,81.3143,81.3857,81.3064,81.3619,23600.0
2013-03-06 11:05:00,102.57,102.64,102.55,102.63,6300.0,81.3619,81.4174,81.346,81.4095,6300.0
2013-03-06 11:10:00,102.61,102.69,102.6,102.69,11800.0,81.3936,81.4571,81.3857,81.4571,11800.0
2013-03-06 11:15:00,102.66,102.66,102.57,102.61,11500.0,81.4333,81.4333,81.3619,81.3936,11500.0
2013-03-06 11:20:00,102.59,102.65,102.59,102.6,6700.0,81.3777,81.4253,81.3777,81.3857,6700.0
2013-03-06 11:25:00,102.6,102.6,102.5,102.51,15400.0,81.3857,81.3857,81.3064,81.3143,15400.0
2013-03-06 11:30:00,102.51,102.56,102.48,102.52,20600.0,81.3143,81.3539,81.2905,81.3222,20600.0
2013-03-06 11:35:00,102.53,102.63,102.51,102.59,6000.0,81.3301,81.4095,81.3143,81.3777,6000.0
2013-03-06 11:40:00,102.61,102.63,102.53,102.55,9300.0,81.3936,81.4095,81.3301,81.346,9300.0
2013-03-06 11:45:00,102.53,102.56,102.51,102.56,5700.0,81.3301,81.3539,81.3143,81.3539,5700.0
2013-03-06 11:50:00,102.56,102.63,102.51,102.54,10500.0,81.3539,81.4095,81.3143,81.3381,10500.0
2013-03-06 11:55:00,102.53,102.57,102.52,102.54,5700.0,81.3301,81.3619,81.3222,81.3381,5700.0
2013-03-06 12:00:00,102.54,102.56,102.44,102.51,13900.0,81.3381,81.3539,81.2588,81.3143,13900.0
2013-03-06 12:05:00,102.5,102.52,102.36,102.38,17300.0,81.3064,81.3222,81.1953,81.2112,17300.0
2013-03-06 12:10:00,102.36,102.49,102.36,102.4,18200.0,81.1953,81.2984,81.1953,81.227,18200.0
2013-03-06 12:15:00,102.4,102.5,102.36,102.5,10100.0,81.227,81.3064,81.1953,81.3064,10100.0
2013-03-06 12:20:00,102.5,102.5,102.4,102.41,5700.0,81.3064,81.3064,81.227,81.235,5700.0
2013-03-06 12:25:00,102.37,102.43,102.36,102.37,9300.0,81.2032,81.2508,81.1953,81.2032,9300.0
2013-03-06 12:30:00,102.4,102.47,102.37,102.47,5600.0,81.227,81.2826,81.2032,81.2826,5600.0
2013-03-06 12:35:00,102.47,102.58,102.45,102.56,8000.0,81.2826,81.3698,81.2667,81.3539,8000.0
2013-03-06 12:40:00,102.56,102.66,102.56,102.64,11800.0,81.3539,81.4333,81.3539,81.4174,11800.0
2013-03-06 12:45:00,102.65,102.68,102.6,102.68,4200.0,81.4253,81.4491,81.3857,81.4491,4200.0
2013-03-06 12:50:00,102.68,102.68,102.6,102.64,6300.0,81.4491,81.4491,81.3857,81.4174,6300.0
2013-03-06 12:55:00,102.61,102.61,102.49,102.51,8300.0,81.3936,81.3936,81.2984,81.3143,8300.0
2013-03-06 13:00:00,102.5,102.51,102.48,102.5,6600.0,81.3064,81.3143,81.2905,81.3064,6600.0
2013-03-06 13:05:00,102.5,102.51,102.48,102.49,7900.0,81.3064,81.3143,81.2905,81.2984,7900.0
2013-03-06 13:10:00,102.48,102.5,102.45,102.46,8200.0,81.2905,81.3064,81.2667,81.2746,8200.0
2013-03-06 13:15:00,102.47,102.5,102.45,102.49,9800.0,81.2826,81.3064,81.2667,81.2984,9800.0
2013-03-06 13:20:00,102.48,102.49,102.46,102.48,6300.0,81.2905,81.2984,81.2746,81.2905,6300.0
2013-03-06 13:25:00,102.48,102.51,102.46,102.49,9200.0,81.2905,81.3143,81.2746,81.2984,9200.0
2013-03-06 13:30:00,102.49,102.49,102.45,102.47,6200.0,81.2984,81.2984,81.2667,81.2826,6200.0
2013-03-06 13:35:00,102.47,102.54,102.47,102.53,6700.0,81.2826,81.3381,81.2826,81.3301,6700.0
2013-03-06 13:40:00,102.54,102.61,102.53,102.57,7900.0,81.3381,81.3936,81.3301,81.3619,7900.0
2013-03-06 13:45:00,102.58,102.62,102.56,102.56,6100.0,81.3698,81.4015,81.3539,81.3539,6100.0
2013-03-06 13:50:00,102.55,102.58,102.52,102.52,6800.0,81.346,81.3698,81.3222,81.3222,6800.0
2013-03-06 13:55:00,102.53,102.56,102.52,102.55,4900.0,81.3301,81.3539,81.3222,81.346,4900.0
2013-03-06 14:00:00,102.55,102.66,102.55,102.66,7500.0,81.346,81.4333,81.346,81.4333,7500.0
2013-03-06 14:05:00,102.64,102.66,102.62,102.63,6000.0,81.4174,81.4333,81.4015,81.4095,6000.0
2013-03-06 14:10:00,102.61,102.61,102.51,102.54,10200.0,81.3936,81.3936,81.3143,81.3381,10200.0
2013-03-06 14:15:00,102.55,102.58,102.51,102.53,8500.0,81.346,81.3698,81.3143,81.3301,8500.0
2013-03-06 14:20:00,102.54,102.61,102.52,102.58,4600.0,81.3381,81.3936,81.3222,81.3698,4600.0
2013-03-06 14:25:00,102.59,102.66,102.57,102.66,7600.0,81.3777,81.4333,81.3619,81.4333,7600.0
2013-03-06 14:30:00,102.65,102.74,102.64,102.74,13500.0,81.4253,81.4967,81.4174,81.4967,13500.0
2013-03-06 14:35:00,102.73,102.83,102.73,102.78,8500.0,81.4888,81.5681,81.4888,81.5285,8500.0
2013-03-06 14:40:00,102.77,102.77,102.64,102.65,12700.0,81.5205,81.5205,81.4174,81.4253,12700.0
2013-03-06 14:45:00,102.66,102.67,102.58,102.65,20700.0,81.4333,81.4412,81.3698,81.4253,20700.0
2013-03-06 14:50:00,102.63,102.64,102.56,102.57,15000.0,81.4095,81.4174,81.3539,81.3619,15000.0
2013-03-06 14:55:00,102.57,102.58,102.52,102.54,7900.0,81.3619,81.3698,81.3222,81.3381,7900.0
2013-03-06 15:00:00,102.53,102.56,102.51,102.53,9900.0,81.3301,81.3539,81.3143,81.3301,9900.0
2013-03-06 15:05:00,102.53,102.53,102.46,102.48,10800.0,81.3301,81.3301,81.2746,81.2905,10800.0
2013-03-06 15:10:00,102.46,102.47,102.41,102.42,14500.0,81.2746,81.2826,81.235,81.2429,14500.0
2013-03-06 15:15:00,102.4,102.49,102.4,102.48,12800.0,81.227,81.2984,81.227,81.2905,12800.0
2013-03-06 15:20:00,102.5,102.56,102.49,102.55,13700.0,81.3064,81.3539,81.2984,81.346,13700.0
2013-03-06 15:25:00,102.54,102.54,102.51,102.51,9100.0,81.3381,81.3381,81.3143,81.3143,9100.0
2013-03-06 15:30:00,102.5,102.54,102.46,102.54,14000.0,81.3064,81.3381,81.2746,81.3381,14000.0
2013-03-06 15:35:00,102.53,102.55,102.45,102.45,10700.0,81.3301,81.346,81.2667,81.2667,10700.0
2013-03-06 15:40:00,102.45,102.54,102.44,102.49,12600.0,81.2667,81.3381,81.2588,81.2984,12600.0
2013-03-06 15:45:00,102.5,102.53,102.38,102.41,37800.0,81.3064,81.3301,81.2112,81.235,37800.0
2013-03-06 15:50:00,102.41,102.6,102.41,102.51,63700.0,81.235,81.3857,81.235,81.3143,63700.0
2013-03-06 15:55:00,102.51,102.63,102.5,102.56,77500.0,81.3143,81.4095,81.3064,81.3539,77500.0
2013-03-07 09:30:00,103.6,103.98,103.11,103.17,164200.0,82.1789,82.4803,81.7902,81.8378,164200.0
2013-03-07 09:35:00,103.17,103.35,103.08,103.29,144000.0,81.8378,81.9806,81.7664,81.933,144000.0
2013-03-07 09:40:00,103.27,103.35,103.15,103.23,71600.0,81.9171,81.9806,81.822,81.8854,71600.0
2013-03-07 09:45:00,103.24,103.46,103.24,103.35,87000.0,81.8933,82.0679,81.8933,81.9806,87000.0
2013-03-07 09:50:00,103.35,103.51,103.29,103.31,68800.0,81.9806,82.1075,81.933,81.9489,68800.0
2013-03-07 09:55:00,103.29,103.5,103.29,103.47,46400.0,81.933,82.0996,81.933,82.0758,46400.0
2013-03-07 10:00:00,103.45,103.49,103.34,103.34,63200.0,82.0599,82.0917,81.9727,81.9727,63200.0
2013-03-07 10:05:00,103.31,103.44,103.29,103.37,50800.0,81.9489,82.052,81.933,81.9965,50800.0
2013-03-07 10:10:00,103.37,103.45,103.31,103.36,37600.0,81.9965,82.0599,81.9489,81.9885,37600.0
2013-03-07 10:15:00,103.38,103.38,103.15,103.23,53000.0,82.0044,82.0044,81.822,81.8854,53000.0
2013-03-07 10:20:00,103.23,103.23,102.98,102.99,112800.0,81.8854,81.8854,81.6871,81.695,112800.0
2013-03-07 10:25:00,103.01,103.09,102.97,103.0,79000.0,81.7109,81.7744,81.6792,81.703,79000.0
2013-03-07 10:30:00,102.98,103.02,102.97,102.99,62400.0,81.6871,81.7188,81.6792,81.695,62400.0
2013-03-07 10:35:00,102.99,103.02,102.76,102.77,66400.0,81.695,81.7188,81.5126,81.5205,66400.0
2013-03-07 10:40:00,102.76,102.81,102.58,102.59,91400.0,81.5126,81.5523,81.3698,81.3777,91400.0
2013-03-07 10:45:00,102.59,102.73,102.57,102.73,85000.0,81.3777,81.4888,81.3619,81.4888,85000.0
2013-03-07 10:50:00,102.73,103.12,102.72,103.03,115200.0,81.4888,81.7982,81.4809,81.7268,115200.0
2013-03-07 10:55:00,103.03,103.14,102.98,103.01,58600.0,81.7268,81.814,81.6871,81.7109,58600.0
2013-03-07 11:00:00,103.0,103.0,102.81,102.85,46800.0,81.703,81.703,81.5523,81.584,46800.0
2013-03-07 11:05:00,102.86,103.09,102.86,103.09,15400.0,81.5919,81.7744,81.5919,81.7744,15400.0
2013-03-07 11:10:00,103.09,103.16,102.95,102.95,25400.0,81.7744,81.8299,81.6633,81.6633,25400.0
2013-03-07 11:15:00,102.96,102.97,102.79,102.8,44200.0,81.6712,81.6792,81.5364,81.5443,44200.0
2013-03-07 11:20:00,102.8,102.81,102.73,102.74,45400.0,81.5443,81.5523,81.4888,81.4967,45400.0
2013-03-07 11:25:00,102.75,102.79,102.74,102.75,31600.0,81.5047,81.5364,81.4967,81.5047,31600.0
2013-03-07 11:30:00,102.78,102.79,102.73,102.73,22200.0,81.5285,81.5364,81.4888,81.4888,22200.0
2013-03-07 11:35:00,102.74,102.74,102.61,102.66,36000.0,81.4967,81.4967,81.3936,81.4333,36000.0
2013-03-07 11:40:00,102.65,102.68,102.61,102.65,31800.0,81.4253,81.4491,81.3936,81.4253,31800.0
2013-03-07 11:45:00,102.66,102.68,102.6,102.63,18800.0,81.4333,81.4491,81.3857,81.4095,18800.0
2013-03-07 11:50:00,102.65,102.91,102.65,102.81,47400.0,81.4253,81.6316,81.4253,81.5523,47400.0
2013-03-07 11:55:00,102.82,102.88,102.74,102.75,20000.0,81.5602,81.6078,81.4967,81.5047,20000.0
2013-03-07 12:00:00,102.75,102.76,102.45,102.46,62400.0,81.5047,81.5126,81.2667,81.2746,62400.0
2013-03-07 12:05:00,102.46,102.46,102.27,102.28,37000.0,81.2746,81.2746,81.1239,81.1318,37000.0
2013-03-07 12:10:00,102.27,102.32,102.08,102.13,64800.0,81.1239,81.1636,80.9732,81.0129,64800.0
2013-03-07 12:15:00,102.14,102.2,102.09,102.13,43600.0,81.0208,81.0684,80.9811,81.0129,43600.0
2013-03-07 12:20:00,102.13,102.23,102.1,102.22,36800.0,81.0129,81.0922,80.9891,81.0842,36800.0
2013-03-07 12:25:00,102.23,102.48,102.23,102.48,19800.0,81.0922,81.2905,81.0922,81.2905,19800.0
2013-03-07 12:30:00,102.48,102.48,102.33,102.34,38800.0,81.2905,81.2905,81.1715,81.1794,38800.0
2013-03-07 12:35:00,102.33,102.4,102.23,102.29,61600.0,81.1715,81.227,81.0922,81.1398,61600.0
2013-03-07 12:40:00,102.28,102.33,102.23,102.23,22400.0,81.1318,81.1715,81.0922,81.0922,22400.0
2013-03-07 12:45:00,102.23,102.41,102.2,102.35,28200.0,81.0922,81.235,81.0684,81.1874,28200.0
2013-03-07 12:50:00,102.37,102.48,102.25,102.25,35400.0,81.2032,81.2905,81.108,81.108,35400.0
2013-03-07 12:55:00,102.24,102.3,102.16,102.18,52000.0,81.1001,81.1477,81.0367,81.0525,52000.0
2013-03-07 13:00:00,102.2,102.27,102.18,102.27,9000.0,81.0684,81.1239,81.0525,81.1239,9000.0
2013-03-07 13:05:00,102.29,102.35,102.29,102.33,34800.0,81.1398,81.1874,81.1398,81.1715,34800.0
2013-03-07 13:10:00,102.33,102.35,102.18,102.19,52000.0,81.1715,81.1874,81.0525,81.0605,52000.0
2013-03-07 13:15:00,102.19,102.22,102.15,102.18,68600.0,81.0605,81.0842,81.0287,81.0525,68600.0
2013-03-07 13:20:00,102.18,102.2,102.16,102.19,12600.0,81.0525,81.0684,81.0367,81.0605,12600.0
2013-03-07 13:25:00,102.19,102.26,102.18,102.25,17800.0,81.0605,81.116,81.0525,81.108,17800.0
2013-03-07 13:30:00,102.26,102.3,102.16,102.17,35000.0,81.116,81.1477,81.0367,81.0446,35000.0
2013-03-07 13:35:00,102.17,102.19,102.13,102.13,23800.0,81.0446,81.0605,81.0129,81.0129,23800.0
2013-03-07 13:40:00,102.14,102.2,102.13,102.19,35800.0,81.0208,81.0684,81.0129,81.0605,35800.0
2013-03-07 13:45:00,102.2,102.22,102.16,102.16,41800.0,81.0684,81.0842,81.0367,81.0367,41800.0
2013-03-07 13:50:00,102.17,102.17,102.05,102.08,67200.0,81.0446,81.0446,80.9494,80.9732,67200.0
2013-03-07 13:55:00,102.07,102.12,102.04,102.1,26200.0,80.9653,81.0049,80.9415,80.9891,26200.0
2013-03-07 14:00:00,102.11,102.17,102.07,102.14,44000.0,80.997,81.0446,80.9653,81.0208,44000.0
2013-03-07 14:05:00,102.14,102.14,102.06,102.12,99600.0,81.0208,81.0208,80.9573,81.0049,99600.0
2013-03-07 14:10:00,102.12,102.13,102.05,102.13,32000.0,81.0049,81.0129,80.9494,81.0129,32000.0
2013-03-07 14:15:00,102.13,102.2,102.13,102.19,20000.0,81.0129,81.0684,81.0129,81.0605,20000.0
2013-03-07 14:20:00,102.19,102.23,102.14,102.14,46000.0,81.0605,81.0922,81.0208,81.0208,46000.0
2013-03-07 14:25:00,102.13,102.25,102.12,102.24,49200.0,81.0129,81.108,81.0049,81.1001,49200.0
2013-03-07 14:30:00,102.24,102.29,102.22,102.29,42400.0,81.1001,81.1398,81.0842,81.1398,42400.0
2013-03-07 14:35:00,102.3,102.31,102.19,102.22,42400.0,81.1477,81.1556,81.0605,81.0842,42400.0
2013-03-07 14:40:00,102.21,102.22,102.09,102.09,27600.0,81.0763,81.0842,80.9811,80.9811,27600.0
2013-03-07 14:45:00,102.08,102.1,102.05,102.1,33800.0,80.9732,80.9891,80.9494,80.9891,33800.0
2013-03-07 14:50:00,102.1,102.15,102.08,102.11,37400.0,80.9891,81.0287,80.9732,80.997,37400.0
2013-03-07 14:55:00,102.11,102.21,102.11,102.18,55800.0,80.997,81.0763,80.997,81.0525,55800.0
2013-03-07 15:00:00,102.18,102.19,102.12,102.13,42600.0,81.0525,81.0605,81.0049,81.0129,42600.0
2013-03-07 15:05:00,102.13,102.2,102.13,102.19,64600.0,81.0129,81.0684,81.0129,81.0605,64600.0
2013-03-07 15:10:00,102.19,102.23,102.18,102.21,34200.0,81.0605,81.0922,81.0525,81.0763,34200.0
2013-03-07 15:15:00,102.22,102.24,102.14,102.17,38200.0,81.0842,81.1001,81.0208,81.0446,38200.0
2013-03-07 15:20:00,102.17,102.18,101.99,102.0,79600.0,81.0446,81.0525,80.9018,80.9097,79600.0
2013-03-07 15:25:00,101.99,102.08,101.97,102.06,71800.0,80.9018,80.9732,80.8859,80.9573,71800.0
2013-03-07 15:30:00,102.04,102.1,102.04,102.09,50800.0,80.9415,80.9891,80.9415,80.9811,50800.0
2013-03-07 15:35:00,102.09,102.09,102.02,102.05,42800.0,80.9811,80.9811,80.9256,80.9494,42800.0
2013-03-07 15:40:00,102.05,102.06,101.94,101.95,47000.0,80.9494,80.9573,80.8621,80.8701,47000.0
2013-03-07 15:45:00,101.95,101.99,101.91,101.95,57000.0,80.8701,80.9018,80.8383,80.8701,57000.0
2013-03-07 15:50:00,101.95,101.99,101.9,101.92,84000.0,80.8701,80.9018,80.8304,80.8463,84000.0
2013-03-07 15:55:00,101.91,102.07,101.91,101.97,164800.0,80.8383,80.9653,80.8383,80.8859,164800.0
2013-03-08 09:30:00,102.58,102.81,102.5,102.6,55200.0,81.3698,81.5523,81.3064,81.3857,55200.0
2013-03-08 09:35:00,102.59,102.6,102.4,102.49,12900.0,81.3777,81.3857,81.227,81.2984,12900.0
2013-03-08 09:40:00,102.49,102.52,102.39,102.39,11800.0,81.2984,81.3222,81.2191,81.2191,11800.0
2013-03-08 09:45:00,102.4,102.4,102.03,102.16,17000.0,81.227,81.227,80.9335,81.0367,17000.0
2013-03-08 09:50:00,102.15,102.2,102.07,102.08,13900.0,81.0287,81.0684,80.9653,80.9732,13900.0
2013-03-08 09:55:00,102.06,102.27,102.05,102.27,15600.0,80.9573,81.1239,80.9494,81.1239,15600.0
2013-03-08 10:00:00,102.28,102.28,101.86,101.99,49900.0,81.1318,81.1318,80.7987,80.9018,49900.0
2013-03-08 10:05:00,101.97,102.06,101.86,102.04,24900.0,80.8859,80.9573,80.7987,80.9415,24900.0
2013-03-08 10:10:00,102.04,102.13,101.89,102.13,21000.0,80.9415,81.0129,80.8225,81.0129,21000.0
2013-03-08 10:15:00,102.14,102.23,102.11,102.23,10600.0,81.0208,81.0922,80.997,81.0922,10600.0
2013-03-08 10:20:00,102.24,102.31,102.22,102.28,15200.0,81.1001,81.1556,81.0842,81.1318,15200.0
2013-03-08 10:25:00,102.29,102.51,102.28,102.39,15800.0,81.1398,81.3143,81.1318,81.2191,15800.0
2013-03-08 10:30:00,102.39,102.44,102.26,102.4,23100.0,81.2191,81.2588,81.116,81.227,23100.0
2013-03-08 10:35:00,102.41,102.41,102.28,102.41,12400.0,81.235,81.235,81.1318,81.235,12400.0
2013-03-08 10:40:00,102.43,102.61,102.4,102.61,18600.0,81.2508,81.3936,81.227,81.3936,18600.0
2013-03-08 10:45:00,102.58,102.59,102.49,102.52,15500.0,81.3698,81.3777,81.2984,81.3222,15500.0
2013-03-08 10:50:00,102.53,102.73,102.49,102.65,20700.0,81.3301,81.4888,81.2984,81.4253,20700.0
2013-03-08 10:55:00,102.66,102.68,102.61,102.64,9200.0,81.4333,81.4491,81.3936,81.4174,9200.0
2013-03-08 11:00:00,102.64,102.67,102.54,102.66,13900.0,81.4174,81.4412,81.3381,81.4333,13900.0
2013-03-08 11:05:00,102.65,102.73,102.65,102.71,16500.0,81.4253,81.4888,81.4253,81.4729,16500.0
2013-03-08 11:10:00,102.71,102.77,102.67,102.74,13800.0,81.4729,81.5205,81.4412,81.4967,13800.0
2013-03-08 11:15:00,102.74,102.83,102.68,102.82,11600.0,81.4967,81.5681,81.4491,81.5602,11600.0
2013-03-08 11:20:00,102.81,102.83,102.74,102.75,11400.0,81.5523,81.5681,81.4967,81.5047,11400.0
2013-03-08 11:25:00,102.76,102.88,102.76,102.85,17500.0,81.5126,81.6078,81.5126,81.584,17500.0
2013-03-08 11:30:00,102.84,102.98,102.82,102.98,14700.0,81.5761,81.6871,81.5602,81.6871,14700.0
2013-03-08 11:35:00,102.99,103.0,102.92,102.97,14600.0,81.695,81.703,81.6395,81.6792,14600.0
2013-03-08 11:40:00,102.95,102.99,102.94,102.98,21900.0,81.6633,81.695,81.6554,81.6871,21900.0
2013-03-08 11:45:00,102.98,103.06,102.97,103.04,14500.0,81.6871,81.7506,81.6792,81.7347,14500.0
2013-03-08 11:50:00,103.04,103.05,102.98,102.99,8900.0,81.7347,81.7426,81.6871,81.695,8900.0
2013-03-08 11:55:00,103.0,103.07,102.97,103.05,26400.0,81.703,81.7585,81.6792,81.7426,26400.0
2013-03-08 12:00:00,103.06,103.13,103.04,103.12,27300.0,81.7506,81.8061,81.7347,81.7982,27300.0
2013-03-08 12:05:00,103.11,103.12,102.98,102.98,23600.0,81.7902,81.7982,81.6871,81.6871,23600.0
2013-03-08 12:10:00,102.99,103.0,102.78,102.84,13800.0,81.695,81.703,81.5285,81.5761,13800.0
2013-03-08 12:15:00,102.86,102.9,102.81,102.83,6100.0,81.5919,81.6236,81.5523,81.5681,6100.0
2013-03-08 12:20:00,102.85,102.86,102.73,102.74,9000.0,81.584,81.5919,81.4888,81.4967,9000.0
2013-03-08 12:25:00,102.73,102.73,102.64,102.64,12000.0,81.4888,81.4888,81.4174,81.4174,12000.0
2013-03-08 12:30:00,102.65,102.69,102.64,102.65,11200.0,81.4253,81.4571,81.4174,81.4253,11200.0
2013-03-08 12:35:00,102.65,102.73,102.64,102.71,11500.0,81.4253,81.4888,81.4174,81.4729,11500.0
2013-03-08 12:40:00,102.74,102.89,102.74,102.88,5100.0,81.4967,81.6157,81.4967,81.6078,5100.0
2013-03-08 12:45:00,102.9,102.92,102.85,102.89,9500.0,81.6236,81.6395,81.584,81.6157,9500.0
2013-03-08 12:50:00,102.89,102.93,102.85,102.93,9300.0,81.6157,81.6474,81.584,81.6474,9300.0
2013-03-08 12:55:00,102.94,102.96,102.91,102.94,14900.0,81.6554,81.6712,81.6316,81.6554,14900.0
2013-03-08 13:00:00,102.93,102.93,102.83,102.86,18500.0,81.6474,81.6474,81.5681,81.5919,18500.0
2013-03-08 13:05:00,102.85,102.88,102.81,102.88,8600.0,81.584,81.6078,81.5523,81.6078,8600.0
2013-03-08 13:10:00,102.9,102.98,102.87,102.97,5800.0,81.6236,81.6871,81.5998,81.6792,5800.0
2013-03-08 13:15:00,102.97,103.01,102.96,103.01,20900.0,81.6792,81.7109,81.6712,81.7109,20900.0
2013-03-08 13:20:00,102.99,103.03,102.96,102.97,6300.0,81.695,81.7268,81.6712,81.6792,6300.0
2013-03-08 13:25:00,102.97,102.97,102.83,102.83,8900.0,81.6792,81.6792,81.5681,81.5681,8900.0
2013-03-08 13:30:00,102.84,102.88,102.81,102.87,5600.0,81.5761,81.6078,81.5523,81.5998,5600.0
2013-03-08 13:35:00,102.88,102.99,102.87,102.99,6400.0,81.6078,81.695,81.5998,81.695,6400.0
2013-03-08 13:40:00,102.99,103.03,102.91,102.91,11700.0,81.695,81.7268,81.6316,81.6316,11700.0
2013-03-08 13:45:00,102.93,102.94,102.87,102.87,16400.0,81.6474,81.6554,81.5998,81.5998,16400.0
2013-03-08 13:50:00,102.89,102.89,102.84,102.84,16700.0,81.6157,81.6157,81.5761,81.5761,16700.0
2013-03-08 13:55:00,102.84,102.89,102.84,102.89,8300.0,81.5761,81.6157,81.5761,81.6157,8300.0
2013-03-08 14:00:00,102.9,102.92,102.88,102.91,12200.0,81.6236,81.6395,81.6078,81.6316,12200.0
2013-03-08 14:05:00,102.91,102.95,102.91,102.94,9600.0,81.6316,81.6633,81.6316,81.6554,9600.0
2013-03-08 14:10:00,102.95,102.96,102.89,102.91,17800.0,81.6633,81.6712,81.6157,81.6316,17800.0
2013-03-08 14:15:00,102.91,102.97,102.9,102.92,7400.0,81.6316,81.6792,81.6236,81.6395,7400.0
2013-03-08 14:20:00,102.91,102.98,102.91,102.94,9100.0,81.6316,81.6871,81.6316,81.6554,9100.0
2013-03-08 14:25:00,102.94,102.95,102.92,102.94,7900.0,81.6554,81.6633,81.6395,81.6554,7900.0
2013-03-08 14:30:00,102.94,102.98,102.93,102.98,10300.0,81.6554,81.6871,81.6474,81.6871,10300.0
2013-03-08 14:35:00,102.97,103.0,102.96,102.99,14600.0,81.6792,81.703,81.6712,81.695,14600.0
2013-03-08 14:40:00,103.0,103.0,102.95,102.96,16900.0,81.703,81.703,81.6633,81.6712,16900.0
2013-03-08 14:45:00,102.96,102.99,102.89,102.92,13700.0,81.6712,81.695,81.6157,81.6395,13700.0
2013-03-08 14:50:00,102.93,102.96,102.92,102.95,5700.0,81.6474,81.6712,81.6395,81.6633,5700.0
2013-03-08 14:55:00,102.95,102.96,102.88,102.88,24600.0,81.6633,81.6712,81.6078,81.6078,24600.0
2013-03-08 15:00:00,102.88,102.97,102.87,102.94,14400.0,81.6078,81.6792,81.5998,81.6554,14400.0
2013-03-08 15:05:00,102.93,102.94,102.88,102.93,10200.0,81.6474,81.6554,81.6078,81.6474,10200.0
2013-03-08 15:10:00,102.93,102.96,102.93,102.93,7500.0,81.6474,81.6712,81.6474,81.6474,7500.0
2013-03-08 15:15:00,102.94,103.01,102.94,103.01,20500.0,81.6554,81.7109,81.6554,81.7109,20500.0
2013-03-08 15:20:00,103.01,103.03,102.97,103.02,24700.0,81.7109,81.7268,81.6792,81.7188,24700.0
2013-03-08 15:25:00,103.01,103.06,103.0,103.03,30600.0,81.7109,81.7506,81.703,81.7268,30600.0
2013-03-08 15:30:00,103.03,103.03,102.95,102.96,19600.0,81.7268,81.7268,81.6633,81.6712,19600.0
2013-03-08 15:35:00,102.98,103.06,102.97,103.05,12300.0,81.6871,81.7506,81.6792,81.7426,12300.0
2013-03-08 15:40:00,103.05,103.1,103.03,103.06,47300.0,81.7426,81.7823,81.7268,81.7506,47300.0
2013-03-08 15:45:00,103.06,103.09,103.05,103.08,32100.0,81.7506,81.7744,81.7426,81.7664,32100.0
2013-03-08 15:50:00,103.12,103.26,103.08,103.11,54100.0,81.7982,81.9092,81.7664,81.7902,54100.0
2013-03-08 15:55:00,103.12,103.19,103.02,103.03,139900.0,81.7982,81.8537,81.7188,81.7268,139900.0
2013-03-11 09:30:00,103.62,103.69,103.35,103.46,52200.0,82.1948,82.2503,81.9806,82.0679,52200.0
2013-03-11 09:35:00,103.46,103.55,103.38,103.51,21900.0,82.0679,82.1392,82.0044,82.1075,21900.0
2013-03-11 09:40:00,103.49,103.5,103.3,103.31,21200.0,82.0917,82.0996,81.9409,81.9489,21200.0
2013-03-11 09:45:00,103.34,103.34,103.2,103.2,16800.0,81.9727,81.9727,81.8616,81.8616,16800.0
2013-03-11 09:50:00,103.2,103.22,103.05,103.09,20600.0,81.8616,81.8775,81.7426,81.7744,20600.0
2013-03-11 09:55:00,103.07,103.14,103.02,103.05,17800.0,81.7585,81.814,81.7188,81.7426,17800.0
2013-03-11 10:00:00,103.04,103.06,102.8,102.83,33000.0,81.7347,81.7506,81.5443,81.5681,33000.0
2013-03-11 10:05:00,102.84,102.85,102.72,102.84,27300.0,81.5761,81.584,81.4809,81.5761,27300.0
2013-03-11 10:10:00,102.85,103.13,102.85,103.01,19300.0,81.584,81.8061,81.584,81.7109,19300.0
2013-03-11 10:15:00,103.03,103.07,102.92,102.97,21700.0,81.7268,81.7585,81.6395,81.6792,21700.0
2013-03-11 10:20:00,102.97,102.98,102.86,102.86,17200.0,81.6792,81.6871,81.5919,81.5919,17200.0
2013-03-11 10:25:00,102.87,102.91,102.8,102.81,19000.0,81.5998,81.6316,81.5443,81.5523,19000.0
2013-03-11 10:30:00,102.83,102.88,102.78,102.79,13900.0,81.5681,81.6078,81.5285,81.5364,13900.0
2013-03-11 10:35:00,102.79,102.79,102.73,102.74,20100.0,81.5364,81.5364,81.4888,81.4967,20100.0
2013-03-11 10:40:00,102.72,102.74,102.71,102.73,19100.0,81.4809,81.4967,81.4729,81.4888,19100.0
2013-03-11 10:45:00,102.73,102.8,102.7,102.79,34300.0,81.4888,81.5443,81.465,81.5364,34300.0
2013-03-11 10:50:00,102.83,103.04,102.82,103.04,18200.0,81.5681,81.7347,81.5602,81.7347,18200.0
2013-03-11 10:55:00,103.02,103.25,103.02,103.22,13300.0,81.7188,81.9013,81.7188,81.8775,13300.0
2013-03-11 11:00:00,103.22,103.28,103.14,103.27,22900.0,81.8775,81.9251,81.814,81.9171,22900.0
2013-03-11 11:05:00,103.27,103.37,103.15,103.15,19000.0,81.9171,81.9965,81.822,81.822,19000.0
2013-03-11 11:10:00,103.17,103.29,103.14,103.23,14900.0,81.8378,81.933,81.814,81.8854,14900.0
2013-03-11 11:15:00,103.23,103.23,103.17,103.2,9500.0,81.8854,81.8854,81.8378,81.8616,9500.0
2013-03-11 11:20:00,103.18,103.18,102.95,102.97,17800.0,81.8458,81.8458,81.6633,81.6792,17800.0
2013-03-11 11:25:00,102.97,103.04,102.91,103.03,12800.0,81.6792,81.7347,81.6316,81.7268,12800.0
2013-03-11 11:30:00,103.03,103.03,102.95,102.95,15200.0,81.7268,81.7268,81.6633,81.6633,15200.0
2013-03-11 11:35:00,102.96,102.99,102.89,102.9,12300.0,81.6712,81.695,81.6157,81.6236,12300.0
2013-03-11 11:40:00,102.92,102.95,102.78,102.8,24600.0,81.6395,81.6633,81.5285,81.5443,24600.0
2013-03-11 11:45:00,102.81,102.83,102.71,102.74,19900.0,81.5523,81.5681,81.4729,81.4967,19900.0
2013-03-11 11:50:00,102.73,102.75,102.71,102.73,15300.0,81.4888,81.5047,81.4729,81.4888,15300.0
2013-03-11 11:55:00,102.74,102.85,102.74,102.82,12700.0,81.4967,81.584,81.4967,81.5602,12700.0
2013-03-11 12:00:00,102.85,102.94,102.82,102.92,13500.0,81.584,81.6554,81.5602,81.6395,13500.0
2013-03-11 12:05:00,102.94,103.15,102.94,103.08,11200.0,81.6554,81.822,81.6554,81.7664,11200.0
2013-03-11 12:10:00,103.07,103.19,103.03,103.12,11200.0,81.7585,81.8537,81.7268,81.7982,11200.0
2013-03-11 12:15:00,103.15,103.16,103.08,103.1,8600.0,81.822,81.8299,81.7664,81.7823,8600.0
2013-03-11 12:20:00,103.11,103.16,103.09,103.12,8800.0,81.7902,81.8299,81.7744,81.7982,8800.0
2013-03-11 12:25:00,103.14,103.15,103.04,103.09,13300.0,81.814,81.822,81.7347,81.7744,13300.0
2013-03-11 12:30:00,103.11,103.15,103.0,103.01,20100.0,81.7902,81.822,81.703,81.7109,20100.0
2013-03-11 12:35:00,103.03,103.04,102.96,103.01,18700.0,81.7268,81.7347,81.6712,81.7109,18700.0
2013-03-11 12:40:00,103.02,103.02,102.93,102.95,8900.0,81.7188,81.7188,81.6474,81.6633,8900.0
2013-03-11 12:45:00,102.97,103.01,102.94,102.97,7400.0,81.6792,81.7109,81.6554,81.6792,7400.0
2013-03-11 12:50:00,102.98,102.98,102.88,102.88,8500.0,81.6871,81.6871,81.6078,81.6078,8500.0
2013-03-11 12:55:00,102.9,102.94,102.84,102.88,27300.0,81.6236,81.6554,81.5761,81.6078,27300.0
2013-03-11 13:00:00,102.86,102.89,102.82,102.85,12000.0,81.5919,81.6157,81.5602,81.584,12000.0
2013-03-11 13:05:00,102.86,102.88,102.81,102.84,17200.0,81.5919,81.6078,81.5523,81.5761,17200.0
2013-03-11 13:10:00,102.84,102.85,102.79,102.81,13700.0,81.5761,81.584,81.5364,81.5523,13700.0
2013-03-11 13:15:00,102.82,102.82,102.63,102.63,24600.0,81.5602,81.5602,81.4095,81.4095,24600.0
2013-03-11 13:20:00,102.66,102.7,102.64,102.64,18600.0,81.4333,81.465,81.4174,81.4174,18600.0
2013-03-11 13:25:00,102.65,102.65,102.51,102.54,36800.0,81.4253,81.4253,81.3143,81.3381,36800.0
2013-03-11 13:30:00,102.56,102.56,102.49,102.5,44200.0,81.3539,81.3539,81.2984,81.3064,44200.0
2013-03-11 13:35:00,102.49,102.5,102.45,102.48,14500.0,81.2984,81.3064,81.2667,81.2905,14500.0
2013-03-11 13:40:00,102.49,102.56,102.49,102.55,9400.0,81.2984,81.3539,81.2984,81.346,9400.0
2013-03-11 13:45:00,102.54,102.59,102.53,102.56,12900.0,81.3381,81.3777,81.3301,81.3539,12900.0
2013-03-11 13:50:00,102.55,102.55,102.5,102.5,11200.0,81.346,81.346,81.3064,81.3064,11200.0
2013-03-11 13:55:00,102.5,102.54,102.46,102.51,14500.0,81.3064,81.3381,81.2746,81.3143,14500.0
2013-03-11 14:00:00,102.53,102.53,102.48,102.52,21500.0,81.3301,81.3301,81.2905,81.3222,21500.0
2013-03-11 14:05:00,102.51,102.52,102.45,102.51,29200.0,81.3143,81.3222,81.2667,81.3143,29200.0
2013-03-11 14:10:00,102.51,102.56,102.49,102.54,13000.0,81.3143,81.3539,81.2984,81.3381,13000.0
2013-03-11 14:15:00,102.55,102.58,102.51,102.51,12300.0,81.346,81.3698,81.3143,81.3143,12300.0
2013-03-11 14:20:00,102.5,102.58,102.49,102.56,13100.0,81.3064,81.3698,81.2984,81.3539,13100.0
2013-03-11 14:25:00,102.57,102.58,102.53,102.57,14000.0,81.3619,81.3698,81.3301,81.3619,14000.0
2013-03-11 14:30:00,102.57,102.57,102.42,102.48,37200.0,81.3619,81.3619,81.2429,81.2905,37200.0
2013-03-11 14:35:00,102.47,102.49,102.39,102.39,24800.0,81.2826,81.2984,81.2191,81.2191,24800.0
2013-03-11 14:40:00,102.39,102.49,102.38,102.42,15900.0,81.2191,81.2984,81.2112,81.2429,15900.0
2013-03-11 14:45:00,102.41,102.46,102.36,102.39,17500.0,81.235,81.2746,81.1953,81.2191,17500.0
2013-03-11 14:50:00,102.4,102.43,102.39,102.42,12500.0,81.227,81.2508,81.2191,81.2429,12500.0
2013-03-11 14:55:00,102.42,102.52,102.42,102.44,37500.0,81.2429,81.3222,81.2429,81.2588,37500.0
2013-03-11 15:00:00,102.45,102.49,102.44,102.47,13200.0,81.2667,81.2984,81.2588,81.2826,13200.0
2013-03-11 15:05:00,102.47,102.56,102.46,102.56,18100.0,81.2826,81.3539,81.2746,81.3539,18100.0
2013-03-11 15:10:00,102.56,102.57,102.49,102.51,28500.0,81.3539,81.3619,81.2984,81.3143,28500.0
2013-03-11 15:15:00,102.51,102.51,102.45,102.48,22100.0,81.3143,81.3143,81.2667,81.2905,22100.0
2013-03-11 15:20:00,102.48,102.56,102.47,102.55,29700.0,81.2905,81.3539,81.2826,81.346,29700.0
2013-03-11 15:25:00,102.55,102.57,102.54,102.56,21900.0,81.346,81.3619,81.3381,81.3539,21900.0
2013-03-11 15:30:00,102.55,102.57,102.38,102.41,54600.0,81.346,81.3619,81.2112,81.235,54600.0
2013-03-11 15:35:00,102.42,102.42,102.36,102.37,32300.0,81.2429,81.2429,81.1953,81.2032,32300.0
2013-03-11 15:40:00,102.37,102.39,102.35,102.38,62400.0,81.2032,81.2191,81.1874,81.2112,62400.0
2013-03-11 15:45:00,102.38,102.55,102.36,102.55,52200.0,81.2112,81.346,81.1953,81.346,52200.0
2013-03-11 15:50:00,102.55,102.75,102.41,102.43,131900.0,81.346,81.5047,81.235,81.2508,131900.0
2013-03-11 15:55:00,102.45,102.48,102.36,102.43,178800.0,81.2667,81.2905,81.1953,81.2508,178800.0
2013-03-12 09:30:00,103.61,104.26,103.26,103.31,227500.0,82.1868,82.7024,81.9092,81.9489,227500.0
2013-03-12 09:35:00,103.43,104.23,103.33,103.64,201600.0,82.0441,82.6786,81.9647,82.2106,201600.0
2013-03-12 09:40:00,103.64,104.17,103.6,104.08,59700.0,82.2106,82.6311,82.1789,82.5597,59700.0
2013-03-12 09:45:00,104.06,104.2,103.91,104.01,67400.0,82.5438,82.6548,82.4248,82.5041,67400.0
2013-03-12 09:50:00,104.01,104.17,103.99,104.12,73000.0,82.5041,82.6311,82.4883,82.5914,73000.0
2013-03-12 09:55:00,104.12,104.47,103.5,103.91,160300.0,82.5914,82.869,82.0996,82.4248,160300.0
2013-03-12 10:00:00,103.94,104.37,103.86,104.35,78200.0,82.4486,82.7897,82.3851,82.7738,78200.0
2013-03-12 10:05:00,104.34,104.9,104.34,104.86,123200.0,82.7659,83.2101,82.7659,83.1784,123200.0
2013-03-12 10:10:00,104.85,104.85,104.35,104.43,59800.0,83.1704,83.1704,82.7738,82.8373,59800.0
2013-03-12 10:15:00,104.41,104.45,104.3,104.43,42200.0,82.8214,82.8532,82.7342,82.8373,42200.0
2013-03-12 10:20:00,104.43,104.67,104.41,104.59,33900.0,82.8373,83.0277,82.8214,82.9642,33900.0
2013-03-12 10:25:00,104.59,104.72,104.52,104.69,31500.0,82.9642,83.0673,82.9087,83.0435,31500.0
2013-03-12 10:30:00,104.67,104.68,104.4,104.63,43400.0,83.0277,83.0356,82.8135,82.9959,43400.0
2013-03-12 10:35:00,104.61,104.93,104.61,104.92,38900.0,82.9801,83.2339,82.9801,83.226,38900.0
2013-03-12 10:40:00,104.92,105.0,104.88,104.96,88000.0,83.226,83.2894,83.1942,83.2577,88000.0
2013-03-12 10:45:00,104.96,105.41,104.96,105.31,120600.0,83.2577,83.6147,83.2577,83.5353,120600.0
2013-03-12 10:50:00,105.32,105.52,105.29,105.29,85300.0,83.5433,83.7019,83.5195,83.5195,85300.0
2013-03-12 10:55:00,105.3,105.42,105.07,105.08,44800.0,83.5274,83.6226,83.345,83.3529,44800.0
2013-03-12 11:00:00,105.04,105.04,104.89,104.95,59300.0,83.3212,83.3212,83.2022,83.2498,59300.0
2013-03-12 11:05:00,104.95,105.0,104.52,104.76,65400.0,83.2498,83.2894,82.9087,83.0991,65400.0
2013-03-12 11:10:00,104.9,105.32,104.71,105.2,67500.0,83.2101,83.5433,83.0594,83.4481,67500.0
2013-03-12 11:15:00,105.18,105.18,104.76,104.79,38400.0,83.4322,83.4322,83.0991,83.1229,38400.0
2013-03-12 11:20:00,104.78,104.79,104.53,104.58,47500.0,83.1149,83.1229,82.9166,82.9563,47500.0
2013-03-12 11:25:00,104.58,104.68,104.28,104.41,96200.0,82.9563,83.0356,82.7183,82.8214,96200.0
2013-03-12 11:30:00,104.41,104.51,104.31,104.36,43900.0,82.8214,82.9008,82.7421,82.7818,43900.0
2013-03-12 11:35:00,104.4,104.53,104.3,104.36,63400.0,82.8135,82.9166,82.7342,82.7818,63400.0
2013-03-12 11:40:00,104.37,104.47,104.33,104.47,23000.0,82.7897,82.869,82.758,82.869,23000.0
2013-03-12 11:45:00,104.46,104.53,104.43,104.5,30700.0,82.8611,82.9166,82.8373,82.8928,30700.0
2013-03-12 11:50:00,104.51,104.54,104.43,104.44,33400.0,82.9008,82.9245,82.8373,82.8452,33400.0
2013-03-12 11:55:00,104.43,104.45,104.32,104.34,28200.0,82.8373,82.8532,82.75,82.7659,28200.0
2013-03-12 12:00:00,104.33,104.39,104.25,104.39,23900.0,82.758,82.8056,82.6945,82.8056,23900.0
2013-03-12 12:05:00,104.35,104.49,104.31,104.48,16500.0,82.7738,82.8849,82.7421,82.877,16500.0
2013-03-12 12:10:00,104.49,104.65,104.47,104.64,28900.0,82.8849,83.0118,82.869,83.0039,28900.0
2013-03-12 12:15:00,104.65,104.8,104.65,104.78,38700.0,83.0118,83.1308,83.0118,83.1149,38700.0
2013-03-12 12:20:00,104.77,104.88,104.76,104.81,19200.0,83.107,83.1942,83.0991,83.1387,19200.0
2013-03-12 12:25:00,104.83,104.83,104.76,104.78,15600.0,83.1546,83.1546,83.0991,83.1149,15600.0
2013-03-12 12:30:00,104.77,104.8,104.76,104.78,11900.0,83.107,83.1308,83.0991,83.1149,11900.0
2013-03-12 12:35:00,104.77,104.79,104.5,104.51,21700.0,83.107,83.1229,82.8928,82.9008,21700.0
2013-03-12 12:40:00,104.53,104.66,104.5,104.66,12100.0,82.9166,83.0197,82.8928,83.0197,12100.0
2013-03-12 12:45:00,104.63,104.65,104.5,104.51,10400.0,82.9959,83.0118,82.8928,82.9008,10400.0
2013-03-12 12:50:00,104.58,104.69,104.54,104.67,15100.0,82.9563,83.0435,82.9245,83.0277,15100.0
2013-03-12 12:55:00,104.69,104.8,104.67,104.78,24300.0,83.0435,83.1308,83.0277,83.1149,24300.0
2013-03-12 13:00:00,104.74,104.86,104.7,104.84,26200.0,83.0832,83.1784,83.0515,83.1625,26200.0
2013-03-12 13:05:00,104.83,104.96,104.83,104.93,16200.0,83.1546,83.2577,83.1546,83.2339,16200.0
2013-03-12 13:10:00,104.93,104.94,104.75,104.84,17300.0,83.2339,83.2418,83.0911,83.1625,17300.0
2013-03-12 13:15:00,104.84,104.85,104.7,104.75,15000.0,83.1625,83.1704,83.0515,83.0911,15000.0
2013-03-12 13:20:00,104.71,104.75,104.56,104.6,17200.0,83.0594,83.0911,82.9404,82.9721,17200.0
2013-03-12 13:25:00,104.58,104.72,104.58,104.71,11000.0,82.9563,83.0673,82.9563,83.0594,11000.0
2013-03-12 13:30:00,104.7,104.72,104.52,104.59,13900.0,83.0515,83.0673,82.9087,82.9642,13900.0
2013-03-12 13:35:00,104.58,104.59,104.47,104.49,18900.0,82.9563,82.9642,82.869,82.8849,18900.0
2013-03-12 13:40:00,104.48,104.48,104.07,104.16,51800.0,82.877,82.877,82.5517,82.6231,51800.0
2013-03-12 13:45:00,104.13,104.26,103.77,103.83,53800.0,82.5993,82.7024,82.3138,82.3614,53800.0
2013-03-12 13:50:00,103.84,103.85,103.58,103.61,42800.0,82.3693,82.3772,82.163,82.1868,42800.0
2013-03-12 13:55:00,103.62,103.9,103.61,103.9,14800.0,82.1948,82.4169,82.1868,82.4169,14800.0
2013-03-12 14:00:00,103.91,104.05,103.84,104.02,25900.0,82.4248,82.5359,82.3693,82.5121,25900.0
2013-03-12 14:05:00,104.03,104.05,103.77,103.77,24800.0,82.52,82.5359,82.3138,82.3138,24800.0
2013-03-12 14:10:00,103.78,103.95,103.73,103.82,16500.0,82.3217,82.4565,82.282,82.3534,16500.0
2013-03-12 14:15:00,103.81,103.9,103.78,103.82,28500.0,82.3455,82.4169,82.3217,82.3534,28500.0
2013-03-12 14:20:00,103.83,103.87,103.81,103.85,10300.0,82.3614,82.3931,82.3455,82.3772,10300.0
2013-03-12 14:25:00,103.84,103.9,103.81,103.84,22900.0,82.3693,82.4169,82.3455,82.3693,22900.0
2013-03-12 14:30:00,103.83,103.87,103.58,103.65,27600.0,82.3614,82.3931,82.163,82.2186,27600.0
2013-03-12 14:35:00,103.64,103.67,103.48,103.5,32000.0,82.2106,82.2344,82.0837,82.0996,32000.0
2013-03-12 14:40:00,103.5,103.65,103.5,103.62,17700.0,82.0996,82.2186,82.0996,82.1948,17700.0
2013-03-12 14:45:00,103.62,103.69,103.62,103.64,8200.0,82.1948,82.2503,82.1948,82.2106,8200.0
2013-03-12 14:50:00,103.64,103.64,103.56,103.56,19800.0,82.2106,82.2106,82.1472,82.1472,19800.0
2013-03-12 14:55:00,103.57,103.61,103.55,103.57,17100.0,82.1551,82.1868,82.1392,82.1551,17100.0
2013-03-12 15:00:00,103.56,103.63,103.52,103.52,27000.0,82.1472,82.2027,82.1155,82.1155,27000.0
2013-03-12 15:05:00,103.53,103.61,103.46,103.52,81800.0,82.1234,82.1868,82.0679,82.1155,81800.0
2013-03-12 15:10:00,103.53,103.84,103.53,103.84,37500.0,82.1234,82.3693,82.1234,82.3693,37500.0
2013-03-12 15:15:00,103.83,103.87,103.76,103.84,27100.0,82.3614,82.3931,82.3058,82.3693,27100.0
2013-03-12 15:20:00,103.85,103.88,103.76,103.83,33000.0,82.3772,82.401,82.3058,82.3614,33000.0
2013-03-12 15:25:00,103.82,103.85,103.8,103.84,37300.0,82.3534,82.3772,82.3376,82.3693,37300.0
2013-03-12 15:30:00,103.84,103.85,103.66,103.68,24000.0,82.3693,82.3772,82.2265,82.2424,24000.0
2013-03-12 15:35:00,103.69,103.86,103.68,103.82,35700.0,82.2503,82.3851,82.2424,82.3534,35700.0
2013-03-12 15:40:00,103.81,103.85,103.74,103.78,28700.0,82.3455,82.3772,82.29,82.3217,28700.0
2013-03-12 15:45:00,103.79,103.79,103.72,103.74,52900.0,82.3296,82.3296,82.2741,82.29,52900.0
2013-03-12 15:50:00,103.75,103.79,103.68,103.72,87100.0,82.2979,82.3296,82.2424,82.2741,87100.0
2013-03-12 15:55:00,103.72,103.78,103.68,103.75,95100.0,82.2741,82.3217,82.2424,82.2979,95100.0
2013-03-13 09:30:00,103.75,103.99,103.28,103.69,77800.0,82.2979,82.4883,81.9251,82.2503,77800.0
2013-03-13 09:35:00,103.72,104.19,103.66,104.03,58600.0,82.2741,82.6469,82.2265,82.52,58600.0
2013-03-13 09:40:00,104.0,104.05,103.56,103.62,28500.0,82.4962,82.5359,82.1472,82.1948,28500.0
2013-03-13 09:45:00,103.63,103.77,103.53,103.77,21800.0,82.2027,82.3138,82.1234,82.3138,21800.0
2013-03-13 09:50:00,103.78,103.78,103.66,103.68,10800.0,82.3217,82.3217,82.2265,82.2424,10800.0
2013-03-13 09:55:00,103.71,103.75,103.63,103.7,16200.0,82.2662,82.2979,82.2027,82.2582,16200.0
2013-03-13 10:00:00,103.69,103.7,103.51,103.52,29700.0,82.2503,82.2582,82.1075,82.1155,29700.0
2013-03-13 10:05:00,103.5,103.51,103.33,103.34,22000.0,82.0996,82.1075,81.9647,81.9727,22000.0
2013-03-13 10:10:00,103.34,103.39,103.28,103.31,19600.0,81.9727,82.0123,81.9251,81.9489,19600.0
2013-03-13 10:15:00,103.32,103.36,103.29,103.31,16700.0,81.9568,81.9885,81.933,81.9489,16700.0
2013-03-13 10:20:00,103.32,103.33,103.22,103.25,28600.0,81.9568,81.9647,81.8775,81.9013,28600.0
2013-03-13 10:25:00,103.24,103.25,103.09,103.1,29900.0,81.8933,81.9013,81.7744,81.7823,29900.0
2013-03-13 10:30:00,103.11,103.17,103.07,103.07,17100.0,81.7902,81.8378,81.7585,81.7585,17100.0
2013-03-13 10:35:00,103.06,103.18,103.0,103.16,27900.0,81.7506,81.8458,81.703,81.8299,27900.0
2013-03-13 10:40:00,103.16,103.31,103.16,103.27,16700.0,81.8299,81.9489,81.8299,81.9171,16700.0
2013-03-13 10:45:00,103.28,103.38,103.2,103.34,60800.0,81.9251,82.0044,81.8616,81.9727,60800.0
2013-03-13 10:50:00,103.34,103.42,103.3,103.35,36700.0,81.9727,82.0361,81.9409,81.9806,36700.0
2013-03-13 10:55:00,103.35,103.37,103.3,103.36,11100.0,81.9806,81.9965,81.9409,81.9885,11100.0
2013-03-13 11:00:00,103.37,103.41,103.22,103.24,13000.0,81.9965,82.0282,81.8775,81.8933,13000.0
2013-03-13 11:05:00,103.27,103.34,103.23,103.32,9100.0,81.9171,81.9727,81.8854,81.9568,9100.0
2013-03-13 11:10:00,103.33,103.41,103.27,103.3,18500.0,81.9647,82.0282,81.9171,81.9409,18500.0
2013-03-13 11:15:00,103.31,103.47,103.31,103.33,81400.0,81.9489,82.0758,81.9489,81.9647,81400.0
2013-03-13 11:20:00,103.33,103.36,103.17,103.33,43400.0,81.9647,81.9885,81.8378,81.9647,43400.0
2013-03-13 11:25:00,103.34,103.36,103.15,103.3,15300.0,81.9727,81.9885,81.822,81.9409,15300.0
2013-03-13 11:30:00,103.29,103.32,103.24,103.29,11100.0,81.933,81.9568,81.8933,81.933,11100.0
2013-03-13 11:35:00,103.31,103.39,103.31,103.34,8300.0,81.9489,82.0123,81.9489,81.9727,8300.0
2013-03-13 11:40:00,103.33,103.33,103.05,103.08,20400.0,81.9647,81.9647,81.7426,81.7664,20400.0
2013-03-13 11:45:00,103.08,103.15,103.06,103.07,8000.0,81.7664,81.822,81.7506,81.7585,8000.0
2013-03-13 11:50:00,103.08,103.17,103.07,103.15,8100.0,81.7664,81.8378,81.7585,81.822,8100.0
2013-03-13 11:55:00,103.16,103.17,103.02,103.06,14800.0,81.8299,81.8378,81.7188,81.7506,14800.0
2013-03-13 12:00:00,103.08,103.13,103.07,103.08,10000.0,81.7664,81.8061,81.7585,81.7664,10000.0
2013-03-13 12:05:00,103.06,103.13,103.04,103.09,7900.0,81.7506,81.8061,81.7347,81.7744,7900.0
2013-03-13 12:10:00,103.08,103.12,103.05,103.1,12400.0,81.7664,81.7982,81.7426,81.7823,12400.0
2013-03-13 12:15:00,103.1,103.18,103.08,103.17,8900.0,81.7823,81.8458,81.7664,81.8378,8900.0
2013-03-13 12:20:00,103.15,103.19,103.12,103.19,9400.0,81.822,81.8537,81.7982,81.8537,9400.0
2013-03-13 12:25:00,103.19,103.3,103.18,103.27,27200.0,81.8537,81.9409,81.8458,81.9171,27200.0
2013-03-13 12:30:00,103.28,103.31,103.22,103.25,16100.0,81.9251,81.9489,81.8775,81.9013,16100.0
2013-03-13 12:35:00,103.26,103.35,103.25,103.32,17400.0,81.9092,81.9806,81.9013,81.9568,17400.0
2013-03-13 12:40:00,103.31,103.32,103.23,103.27,17500.0,81.9489,81.9568,81.8854,81.9171,17500.0
2013-03-13 12:45:00,103.27,103.37,103.27,103.34,17000.0,81.9171,81.9965,81.9171,81.9727,17000.0
2013-03-13 12:50:00,103.33,103.37,103.3,103.32,14900.0,81.9647,81.9965,81.9409,81.9568,14900.0
2013-03-13 12:55:00,103.34,103.5,103.32,103.5,13000.0,81.9727,82.0996,81.9568,82.0996,13000.0
2013-03-13 13:00:00,103.5,103.55,103.4,103.45,20700.0,82.0996,82.1392,82.0203,82.0599,20700.0
2013-03-13 13:05:00,103.45,103.46,103.4,103.45,29200.0,82.0599,82.0679,82.0203,82.0599,29200.0
2013-03-13 13:10:00,103.44,103.51,103.42,103.48,16900.0,82.052,82.1075,82.0361,82.0837,16900.0
2013-03-13 13:15:00,103.47,103.48,103.4,103.4,19200.0,82.0758,82.0837,82.0203,82.0203,19200.0
2013-03-13 13:20:00,103.4,103.42,103.4,103.4,18700.0,82.0203,82.0361,82.0203,82.0203,18700.0
2013-03-13 13:25:00,103.4,103.4,103.34,103.38,30800.0,82.0203,82.0203,81.9727,82.0044,30800.0
2013-03-13 13:30:00,103.37,103.4,103.34,103.36,13400.0,81.9965,82.0203,81.9727,81.9885,13400.0
2013-03-13 13:35:00,103.36,103.4,103.3,103.3,10300.0,81.9885,82.0203,81.9409,81.9409,10300.0
2013-03-13 13:40:00,103.3,103.33,103.28,103.31,16900.0,81.9409,81.9647,81.9251,81.9489,16900.0
2013-03-13 13:45:00,103.32,103.43,103.3,103.42,18400.0,81.9568,82.0441,81.9409,82.0361,18400.0
2013-03-13 13:50:00,103.42,103.43,103.4,103.42,12400.0,82.0361,82.0441,82.0203,82.0361,12400.0
2013-03-13 13:55:00,103.41,103.43,103.39,103.43,13200.0,82.0282,82.0441,82.0123,82.0441,13200.0
2013-03-13 14:00:00,103.43,103.46,103.42,103.43,10400.0,82.0441,82.0679,82.0361,82.0441,10400.0
2013-03-13 14:05:00,103.43,103.48,103.41,103.45,13500.0,82.0441,82.0837,82.0282,82.0599,13500.0
2013-03-13 14:10:00,103.45,103.48,103.44,103.44,18400.0,82.0599,82.0837,82.052,82.052,18400.0
2013-03-13 14:15:00,103.45,103.45,103.39,103.41,23200.0,82.0599,82.0599,82.0123,82.0282,23200.0
2013-03-13 14:20:00,103.42,103.46,103.4,103.44,19200.0,82.0361,82.0679,82.0203,82.052,19200.0
2013-03-13 14:25:00,103.45,103.48,103.4,103.4,26900.0,82.0599,82.0837,82.0203,82.0203,26900.0
2013-03-13 14:30:00,103.41,103.43,103.35,103.43,23400.0,82.0282,82.0441,81.9806,82.0441,23400.0
2013-03-13 14:35:00,103.43,103.44,103.32,103.34,16700.0,82.0441,82.052,81.9568,81.9727,16700.0
2013-03-13 14:40:00,103.33,103.34,103.29,103.32,16800.0,81.9647,81.9727,81.933,81.9568,16800.0
2013-03-13 14:45:00,103.29,103.33,103.29,103.3,13500.0,81.933,81.9647,81.933,81.9409,13500.0
2013-03-13 14:50:00,103.31,103.4,103.3,103.38,21300.0,81.9489,82.0203,81.9409,82.0044,21300.0
2013-03-13 14:55:00,103.38,103.47,103.38,103.47,21700.0,82.0044,82.0758,82.0044,82.0758,21700.0
2013-03-13 15:00:00,103.46,103.47,103.34,103.34,21100.0,82.0679,82.0758,81.9727,81.9727,21100.0
2013-03-13 15:05:00,103.34,103.35,103.08,103.1,28200.0,81.9727,81.9806,81.7664,81.7823,28200.0
2013-03-13 15:10:00,103.08,103.2,103.06,103.07,21900.0,81.7664,81.8616,81.7506,81.7585,21900.0
2013-03-13 15:15:00,103.09,103.1,102.91,102.97,74900.0,81.7744,81.7823,81.6316,81.6792,74900.0
2013-03-13 15:20:00,102.95,103.04,102.94,103.02,21000.0,81.6633,81.7347,81.6554,81.7188,21000.0
2013-03-13 15:25:00,103.03,103.14,103.02,103.09,15900.0,81.7268,81.814,81.7188,81.7744,15900.0
2013-03-13 15:30:00,103.09,103.44,103.07,103.43,96200.0,81.7744,82.052,81.7585,82.0441,96200.0
2013-03-13 15:35:00,103.43,103.45,103.28,103.36,68600.0,82.0441,82.0599,81.9251,81.9885,68600.0
2013-03-13 15:40:00,103.36,103.49,103.36,103.47,57700.0,81.9885,82.0917,81.9885,82.0758,57700.0
2013-03-13 15:45:00,103.46,103.55,103.3,103.51,95100.0,82.0679,82.1392,81.9409,82.1075,95100.0
2013-03-13 15:50:00,103.52,103.66,103.4,103.47,176400.0,82.1155,82.2265,82.0203,82.0758,176400.0
2013-03-13 15:55:00,103.48,103.79,103.41,103.41,180200.0,82.0837,82.3296,82.0282,82.0282,180200.0
2013-03-14 09:30:00,103.27,103.59,103.25,103.5,79700.0,81.9171,82.171,81.9013,82.0996,79700.0
2013-03-14 09:35:00,103.51,103.54,103.15,103.2,23100.0,82.1075,82.1313,81.822,81.8616,23100.0
2013-03-14 09:40:00,103.23,103.36,103.21,103.21,43700.0,81.8854,81.9885,81.8695,81.8695,43700.0
2013-03-14 09:45:00,103.2,103.29,103.12,103.22,47500.0,81.8616,81.933,81.7982,81.8775,47500.0
2013-03-14 09:50:00,103.16,103.45,103.16,103.44,41900.0,81.8299,82.0599,81.8299,82.052,41900.0
2013-03-14 09:55:00,103.43,103.43,103.26,103.29,37100.0,82.0441,82.0441,81.9092,81.933,37100.0
2013-03-14 10:00:00,103.27,103.46,103.27,103.41,25500.0,81.9171,82.0679,81.9171,82.0282,25500.0
2013-03-14 10:05:00,103.4,103.52,103.38,103.44,32000.0,82.0203,82.1155,82.0044,82.052,32000.0
2013-03-14 10:10:00,103.43,103.5,103.39,103.39,15400.0,82.0441,82.0996,82.0123,82.0123,15400.0
2013-03-14 10:15:00,103.4,103.41,103.27,103.31,31700.0,82.0203,82.0282,81.9171,81.9489,31700.0
2013-03-14 10:20:00,103.31,103.44,103.25,103.41,17700.0,81.9489,82.052,81.9013,82.0282,17700.0
2013-03-14 10:25:00,103.4,103.4,103.31,103.39,17800.0,82.0203,82.0203,81.9489,82.0123,17800.0
2013-03-14 10:30:00,103.4,103.55,103.39,103.54,50500.0,82.0203,82.1392,82.0123,82.1313,50500.0
2013-03-14 10:35:00,103.54,103.68,103.49,103.67,28600.0,82.1313,82.2424,82.0917,82.2344,28600.0
2013-03-14 10:40:00,103.68,103.69,103.62,103.67,16000.0,82.2424,82.2503,82.1948,82.2344,16000.0
2013-03-14 10:45:00,103.66,103.73,103.65,103.72,12100.0,82.2265,82.282,82.2186,82.2741,12100.0
2013-03-14 10:50:00,103.72,103.85,103.7,103.84,11800.0,82.2741,82.3772,82.2582,82.3693,11800.0
2013-03-14 10:55:00,103.86,103.88,103.79,103.81,16400.0,82.3851,82.401,82.3296,82.3455,16400.0
2013-03-14 11:00:00,103.8,103.81,103.76,103.76,13100.0,82.3376,82.3455,82.3058,82.3058,13100.0
2013-03-14 11:05:00,103.76,103.84,103.76,103.8,16400.0,82.3058,82.3693,82.3058,82.3376,16400.0
2013-03-14 11:10:00,103.79,103.87,103.75,103.87,16100.0,82.3296,82.3931,82.2979,82.3931,16100.0
2013-03-14 11:15:00,103.88,103.9,103.82,103.82,16000.0,82.401,82.4169,82.3534,82.3534,16000.0
2013-03-14 11:20:00,103.82,103.84,103.79,103.84,11100.0,82.3534,82.3693,82.3296,82.3693,11100.0
2013-03-14 11:25:00,103.84,103.88,103.84,103.88,13400.0,82.3693,82.401,82.3693,82.401,13400.0
2013-03-14 11:30:00,103.88,103.89,103.83,103.87,18700.0,82.401,82.4089,82.3614,82.3931,18700.0
2013-03-14 11:35:00,103.86,103.89,103.85,103.85,6200.0,82.3851,82.4089,82.3772,82.3772,6200.0
2013-03-14 11:40:00,103.85,103.93,103.85,103.91,11000.0,82.3772,82.4407,82.3772,82.4248,11000.0
2013-03-14 11:45:00,103.93,104.03,103.92,104.0,28200.0,82.4407,82.52,82.4327,82.4962,28200.0
2013-03-14 11:50:00,103.99,104.01,103.93,103.93,14000.0,82.4883,82.5041,82.4407,82.4407,14000.0
2013-03-14 11:55:00,103.93,103.93,103.87,103.87,8100.0,82.4407,82.4407,82.3931,82.3931,8100.0
2013-03-14 12:00:00,103.86,103.87,103.75,103.77,31600.0,82.3851,82.3931,82.2979,82.3138,31600.0
2013-03-14 12:05:00,103.78,103.83,103.76,103.81,20500.0,82.3217,82.3614,82.3058,82.3455,20500.0
2013-03-14 12:10:00,103.82,103.85,103.8,103.84,7600.0,82.3534,82.3772,82.3376,82.3693,7600.0
2013-03-14 12:15:00,103.85,103.86,103.77,103.79,16500.0,82.3772,82.3851,82.3138,82.3296,16500.0
2013-03-14 12:20:00,103.77,103.81,103.76,103.8,8400.0,82.3138,82.3455,82.3058,82.3376,8400.0
2013-03-14 12:25:00,103.81,103.91,103.81,103.9,19700.0,82.3455,82.4248,82.3455,82.4169,19700.0
2013-03-14 12:30:00,103.89,103.94,103.87,103.88,11200.0,82.4089,82.4486,82.3931,82.401,11200.0
2013-03-14 12:35:00,103.88,103.88,103.77,103.78,17000.0,82.401,82.401,82.3138,82.3217,17000.0
2013-03-14 12:40:00,103.77,103.77,103.71,103.75,13700.0,82.3138,82.3138,82.2662,82.2979,13700.0
2013-03-14 12:45:00,103.77,103.8,103.73,103.79,25900.0,82.3138,82.3376,82.282,82.3296,25900.0
2013-03-14 12:50:00,103.78,103.78,103.75,103.76,5900.0,82.3217,82.3217,82.2979,82.3058,5900.0
2013-03-14 12:55:00,103.75,103.75,103.66,103.66,16900.0,82.2979,82.2979,82.2265,82.2265,16900.0
2013-03-14 13:00:00,103.65,103.72,103.64,103.69,9900.0,82.2186,82.2741,82.2106,82.2503,9900.0
2013-03-14 13:05:00,103.7,103.72,103.65,103.65,10500.0,82.2582,82.2741,82.2186,82.2186,10500.0
2013-03-14 13:10:00,103.64,103.65,103.6,103.6,10000.0,82.2106,82.2186,82.1789,82.1789,10000.0
2013-03-14 13:15:00,103.61,103.62,103.55,103.56,19400.0,82.1868,82.1948,82.1392,82.1472,19400.0
2013-03-14 13:20:00,103.57,103.57,103.51,103.52,10400.0,82.1551,82.1551,82.1075,82.1155,10400.0
2013-03-14 13:25:00,103.53,103.54,103.48,103.5,20500.0,82.1234,82.1313,82.0837,82.0996,20500.0
2013-03-14 13:30:00,103.49,103.51,103.48,103.48,13300.0,82.0917,82.1075,82.0837,82.0837,13300.0
2013-03-14 13:35:00,103.46,103.48,103.42,103.47,12400.0,82.0679,82.0837,82.0361,82.0758,12400.0
2013-03-14 13:40:00,103.48,103.48,103.4,103.41,15100.0,82.0837,82.0837,82.0203,82.0282,15100.0
2013-03-14 13:45:00,103.42,103.5,103.42,103.5,8800.0,82.0361,82.0996,82.0361,82.0996,8800.0
2013-03-14 13:50:00,103.5,103.5,103.41,103.41,11000.0,82.0996,82.0996,82.0282,82.0282,11000.0
2013-03-14 13:55:00,103.42,103.44,103.37,103.39,28700.0,82.0361,82.052,81.9965,82.0123,28700.0
2013-03-14 14:00:00,103.39,103.48,103.39,103.48,19600.0,82.0123,82.0837,82.0123,82.0837,19600.0
2013-03-14 14:05:00,103.47,103.52,103.43,103.46,37300.0,82.0758,82.1155,82.0441,82.0679,37300.0
2013-03-14 14:10:00,103.45,103.5,103.43,103.49,20200.0,82.0599,82.0996,82.0441,82.0917,20200.0
2013-03-14 14:15:00,103.47,103.48,103.42,103.47,13300.0,82.0758,82.0837,82.0361,82.0758,13300.0
2013-03-14 14:20:00,103.47,103.51,103.46,103.47,33300.0,82.0758,82.1075,82.0679,82.0758,33300.0
2013-03-14 14:25:00,103.48,103.49,103.45,103.47,10500.0,82.0837,82.0917,82.0599,82.0758,10500.0
2013-03-14 14:30:00,103.47,103.51,103.47,103.5,8600.0,82.0758,82.1075,82.0758,82.0996,8600.0
2013-03-14 14:35:00,103.49,103.57,103.46,103.48,23100.0,82.0917,82.1551,82.0679,82.0837,23100.0
2013-03-14 14:40:00,103.47,103.5,103.45,103.46,22300.0,82.0758,82.0996,82.0599,82.0679,22300.0
2013-03-14 14:45:00,103.46,103.47,103.44,103.45,34600.0,82.0679,82.0758,82.052,82.0599,34600.0
2013-03-14 14:50:00,103.45,103.45,103.33,103.36,51600.0,82.0599,82.0599,81.9647,81.9885,51600.0
2013-03-14 14:55:00,103.36,103.37,103.31,103.34,27000.0,81.9885,81.9965,81.9489,81.9727,27000.0
2013-03-14 15:00:00,103.34,103.35,103.27,103.29,20800.0,81.9727,81.9806,81.9171,81.933,20800.0
2013-03-14 15:05:00,103.3,103.31,103.24,103.25,19300.0,81.9409,81.9489,81.8933,81.9013,19300.0
2013-03-14 15:10:00,103.25,103.26,103.18,103.2,25100.0,81.9013,81.9092,81.8458,81.8616,25100.0
2013-03-14 15:15:00,103.19,103.24,103.16,103.2,12900.0,81.8537,81.8933,81.8299,81.8616,12900.0
2013-03-14 15:20:00,103.19,103.21,103.18,103.19,19500.0,81.8537,81.8695,81.8458,81.8537,19500.0
2013-03-14 15:25:00,103.19,103.2,103.15,103.16,14200.0,81.8537,81.8616,81.822,81.8299,14200.0
2013-03-14 15:30:00,103.17,103.18,103.09,103.1,48400.0,81.8378,81.8458,81.7744,81.7823,48400.0
2013-03-14 15:35:00,103.1,103.11,103.09,103.09,14800.0,81.7823,81.7902,81.7744,81.7744,14800.0
2013-03-14 15:40:00,103.09,103.15,103.08,103.1,65900.0,81.7744,81.822,81.7664,81.7823,65900.0
2013-03-14 15:45:00,103.09,103.17,103.08,103.09,61200.0,81.7744,81.8378,81.7664,81.7744,61200.0
2013-03-14 15:50:00,103.09,103.19,103.06,103.07,126300.0,81.7744,81.8537,81.7506,81.7585,126300.0
2013-03-14 15:55:00,103.06,103.12,102.91,102.91,193400.0,81.7506,81.7982,81.6316,81.6316,193400.0
2013-03-15 09:30:00,102.65,102.99,102.55,102.67,1020600.0,81.4253,81.695,81.346,81.4412,1020600.0
2013-03-15 09:35:00,102.6,102.67,102.39,102.49,37000.0,81.3857,81.4412,81.2191,81.2984,37000.0
2013-03-15 09:40:00,102.49,102.52,102.44,102.48,21000.0,81.2984,81.3222,81.2588,81.2905,21000.0
2013-03-15 09:45:00,102.49,102.5,102.08,102.19,53900.0,81.2984,81.3064,80.9732,81.0605,53900.0
2013-03-15 09:50:00,102.2,102.21,102.02,102.07,27500.0,81.0684,81.0763,80.9256,80.9653,27500.0
2013-03-15 09:55:00,102.07,102.08,101.65,101.71,53100.0,80.9653,80.9732,80.6321,80.6797,53100.0
2013-03-15 10:00:00,101.68,102.11,101.51,102.06,79000.0,80.6559,80.997,80.5211,80.9573,79000.0
2013-03-15 10:05:00,102.08,102.11,101.95,102.08,25800.0,80.9732,80.997,80.8701,80.9732,25800.0
2013-03-15 10:10:00,102.08,102.1,101.98,102.01,87400.0,80.9732,80.9891,80.8939,80.9177,87400.0
2013-03-15 10:15:00,102.01,102.1,101.98,102.1,15500.0,80.9177,80.9891,80.8939,80.9891,15500.0
2013-03-15 10:20:00,102.1,102.17,102.09,102.12,20000.0,80.9891,81.0446,80.9811,81.0049,20000.0
2013-03-15 10:25:00,102.12,102.26,102.11,102.25,33900.0,81.0049,81.116,80.997,81.108,33900.0
2013-03-15 10:30:00,102.24,102.24,102.11,102.14,16200.0,81.1001,81.1001,80.997,81.0208,16200.0
2013-03-15 10:35:00,102.13,102.29,102.13,102.29,27800.0,81.0129,81.1398,81.0129,81.1398,27800.0
2013-03-15 10:40:00,102.27,102.36,102.27,102.32,14200.0,81.1239,81.1953,81.1239,81.1636,14200.0
2013-03-15 10:45:00,102.34,102.38,102.31,102.37,11100.0,81.1794,81.2112,81.1556,81.2032,11100.0
2013-03-15 10:50:00,102.37,102.37,102.29,102.31,9000.0,81.2032,81.2032,81.1398,81.1556,9000.0
2013-03-15 10:55:00,102.3,102.32,102.22,102.27,12400.0,81.1477,81.1636,81.0842,81.1239,12400.0
2013-03-15 11:00:00,102.28,102.32,102.25,102.25,17800.0,81.1318,81.1636,81.108,81.108,17800.0
2013-03-15 11:05:00,102.25,102.25,102.18,102.22,13000.0,81.108,81.108,81.0525,81.0842,13000.0
2013-03-15 11:10:00,102.21,102.26,102.2,102.21,8900.0,81.0763,81.116,81.0684,81.0763,8900.0
2013-03-15 11:15:00,102.21,102.23,102.19,102.21,9800.0,81.0763,81.0922,81.0605,81.0763,9800.0
2013-03-15 11:20:00,102.2,102.23,102.19,102.21,24500.0,81.0684,81.0922,81.0605,81.0763,24500.0
2013-03-15 11:25:00,102.21,102.28,102.2,102.26,23200.0,81.0763,81.1318,81.0684,81.116,23200.0
2013-03-15 11:30:00,102.25,102.36,102.23,102.35,20200.0,81.108,81.1953,81.0922,81.1874,20200.0
2013-03-15 11:35:00,102.36,102.36,102.26,102.26,21600.0,81.1953,81.1953,81.116,81.116,21600.0
2013-03-15 11:40:00,102.28,102.28,102.2,102.2,6900.0,81.1318,81.1318,81.0684,81.0684,6900.0
2013-03-15 11:45:00,102.21,102.22,102.19,102.19,7000.0,81.0763,81.0842,81.0605,81.0605,7000.0
2013-03-15 11:50:00,102.18,102.26,102.17,102.17,9000.0,81.0525,81.116,81.0446,81.0446,9000.0
2013-03-15 11:55:00,102.17,102.21,102.14,102.19,16800.0,81.0446,81.0763,81.0208,81.0605,16800.0
2013-03-15 12:00:00,102.19,102.19,102.09,102.13,19900.0,81.0605,81.0605,80.9811,81.0129,19900.0
2013-03-15 12:05:00,102.13,102.15,102.11,102.15,7400.0,81.0129,81.0287,80.997,81.0287,7400.0
2013-03-15 12:10:00,102.15,102.2,102.14,102.17,11400.0,81.0287,81.0684,81.0208,81.0446,11400.0
2013-03-15 12:15:00,102.17,102.21,102.16,102.16,11300.0,81.0446,81.0763,81.0367,81.0367,11300.0
2013-03-15 12:20:00,102.16,102.18,102.15,102.17,5600.0,81.0367,81.0525,81.0287,81.0446,5600.0
2013-03-15 12:25:00,102.16,102.17,102.15,102.16,8500.0,81.0367,81.0446,81.0287,81.0367,8500.0
2013-03-15 12:30:00,102.16,102.16,102.12,102.15,14500.0,81.0367,81.0367,81.0049,81.0287,14500.0
2013-03-15 12:35:00,102.16,102.27,102.15,102.25,26300.0,81.0367,81.1239,81.0287,81.108,26300.0
2013-03-15 12:40:00,102.25,102.26,102.19,102.22,23800.0,81.108,81.116,81.0605,81.0842,23800.0
2013-03-15 12:45:00,102.22,102.23,102.19,102.2,7500.0,81.0842,81.0922,81.0605,81.0684,7500.0
2013-03-15 12:50:00,102.2,102.22,102.09,102.16,46200.0,81.0684,81.0842,80.9811,81.0367,46200.0
2013-03-15 12:55:00,102.17,102.21,102.17,102.21,4300.0,81.0446,81.0763,81.0446,81.0763,4300.0
2013-03-15 13:00:00,102.2,102.22,101.95,102.12,21000.0,81.0684,81.0842,80.8701,81.0049,21000.0
2013-03-15 13:05:00,102.11,102.19,102.09,102.18,8700.0,80.997,81.0605,80.9811,81.0525,8700.0
2013-03-15 13:10:00,102.17,102.18,102.15,102.16,5900.0,81.0446,81.0525,81.0287,81.0367,5900.0
2013-03-15 13:15:00,102.17,102.21,102.16,102.19,10600.0,81.0446,81.0763,81.0367,81.0605,10600.0
2013-03-15 13:20:00,102.19,102.2,102.17,102.19,8400.0,81.0605,81.0684,81.0446,81.0605,8400.0
2013-03-15 13:25:00,102.19,102.21,102.19,102.21,9700.0,81.0605,81.0763,81.0605,81.0763,9700.0
2013-03-15 13:30:00,102.2,102.22,102.17,102.21,16800.0,81.0684,81.0842,81.0446,81.0763,16800.0
2013-03-15 13:35:00,102.21,102.26,102.19,102.23,15400.0,81.0763,81.116,81.0605,81.0922,15400.0
2013-03-15 13:40:00,102.24,102.28,102.22,102.22,7500.0,81.1001,81.1318,81.0842,81.0842,7500.0
2013-03-15 13:45:00,102.22,102.23,102.19,102.2,12200.0,81.0842,81.0922,81.0605,81.0684,12200.0
2013-03-15 13:50:00,102.19,102.22,102.19,102.21,6300.0,81.0605,81.0842,81.0605,81.0763,6300.0
2013-03-15 13:55:00,102.22,102.22,102.18,102.18,6600.0,81.0842,81.0842,81.0525,81.0525,6600.0
2013-03-15 14:00:00,102.19,102.21,102.19,102.21,13300.0,81.0605,81.0763,81.0605,81.0763,13300.0
2013-03-15 14:05:00,102.21,102.21,102.08,102.09,17600.0,81.0763,81.0763,80.9732,80.9811,17600.0
2013-03-15 14:10:00,102.09,102.1,102.07,102.07,14400.0,80.9811,80.9891,80.9653,80.9653,14400.0
2013-03-15 14:15:00,102.08,102.08,101.95,101.96,17800.0,80.9732,80.9732,80.8701,80.878,17800.0
2013-03-15 14:20:00,101.96,102.01,101.95,101.99,13300.0,80.878,80.9177,80.8701,80.9018,13300.0
2013-03-15 14:25:00,101.98,101.98,101.93,101.95,10400.0,80.8939,80.8939,80.8542,80.8701,10400.0
2013-03-15 14:30:00,101.96,102.0,101.95,101.96,7500.0,80.878,80.9097,80.8701,80.878,7500.0
2013-03-15 14:35:00,101.95,101.95,101.85,101.89,15500.0,80.8701,80.8701,80.7908,80.8225,15500.0
2013-03-15 14:40:00,101.9,101.95,101.9,101.94,7000.0,80.8304,80.8701,80.8304,80.8621,7000.0
2013-03-15 14:45:00,101.95,101.96,101.92,101.95,10400.0,80.8701,80.878,80.8463,80.8701,10400.0
2013-03-15 14:50:00,101.94,101.94,101.8,101.87,19400.0,80.8621,80.8621,80.7511,80.8066,19400.0
2013-03-15 14:55:00,101.87,102.02,101.87,102.01,34800.0,80.8066,80.9256,80.8066,80.9177,34800.0
2013-03-15 15:00:00,102.01,102.04,101.99,102.04,29200.0,80.9177,80.9415,80.9018,80.9415,29200.0
2013-03-15 15:05:00,102.04,102.17,102.04,102.16,24200.0,80.9415,81.0446,80.9415,81.0367,24200.0
2013-03-15 15:10:00,102.16,102.21,102.13,102.13,25000.0,81.0367,81.0763,81.0129,81.0129,25000.0
2013-03-15 15:15:00,102.14,102.14,102.05,102.07,14400.0,81.0208,81.0208,80.9494,80.9653,14400.0
2013-03-15 15:20:00,102.07,102.07,101.94,101.94,26300.0,80.9653,80.9653,80.8621,80.8621,26300.0
2013-03-15 15:25:00,101.96,102.02,101.92,101.92,25900.0,80.878,80.9256,80.8463,80.8463,25900.0
2013-03-15 15:30:00,101.93,101.96,101.79,101.92,60700.0,80.8542,80.878,80.7432,80.8463,60700.0
2013-03-15 15:35:00,101.9,101.98,101.86,101.92,33900.0,80.8304,80.8939,80.7987,80.8463,33900.0
2013-03-15 15:40:00,101.92,101.99,101.91,101.95,35000.0,80.8463,80.9018,80.8383,80.8701,35000.0
2013-03-15 15:45:00,101.95,102.02,101.94,102.02,44600.0,80.8701,80.9256,80.8621,80.9256,44600.0
2013-03-15 15:50:00,102.0,102.02,101.88,101.95,72600.0,80.9097,80.9256,80.8145,80.8701,72600.0
2013-03-15 15:55:00,101.95,102.12,101.74,101.75,262700.0,80.8701,81.0049,80.7035,80.7114,262700.0
2013-03-18 09:30:00,101.34,101.49,101.01,101.27,102100.0,80.3862,80.5052,80.1244,80.3307,102100.0
2013-03-18 09:35:00,101.27,101.45,101.22,101.28,34800.0,80.3307,80.4735,80.291,80.3386,34800.0
2013-03-18 09:40:00,101.31,101.41,101.03,101.37,72200.0,80.3624,80.4417,80.1403,80.41,72200.0
2013-03-18 09:45:00,101.31,101.34,101.11,101.31,12000.0,80.3624,80.3862,80.2038,80.3624,12000.0
2013-03-18 09:50:00,101.27,101.3,101.18,101.27,40100.0,80.3307,80.3545,80.2593,80.3307,40100.0
2013-03-18 09:55:00,101.29,101.49,101.26,101.29,36300.0,80.3465,80.5052,80.3227,80.3465,36300.0
2013-03-18 10:00:00,101.25,101.42,101.23,101.33,23500.0,80.3148,80.4497,80.2989,80.3783,23500.0
2013-03-18 10:05:00,101.31,101.32,101.16,101.25,25700.0,80.3624,80.3703,80.2434,80.3148,25700.0
2013-03-18 10:10:00,101.25,101.34,101.25,101.33,12100.0,80.3148,80.3862,80.3148,80.3783,12100.0
2013-03-18 10:15:00,101.35,101.44,101.35,101.37,24000.0,80.3941,80.4655,80.3941,80.41,24000.0
2013-03-18 10:20:00,101.35,101.43,101.28,101.28,14600.0,80.3941,80.4576,80.3386,80.3386,14600.0
2013-03-18 10:25:00,101.29,101.43,101.29,101.37,20300.0,80.3465,80.4576,80.3465,80.41,20300.0
2013-03-18 10:30:00,101.38,101.49,101.38,101.48,16600.0,80.4179,80.5052,80.4179,80.4973,16600.0
2013-03-18 10:35:00,101.49,101.55,101.45,101.48,19100.0,80.5052,80.5528,80.4735,80.4973,19100.0
2013-03-18 10:40:00,101.5,101.54,101.46,101.48,18300.0,80.5131,80.5448,80.4814,80.4973,18300.0
2013-03-18 10:45:00,101.49,101.5,101.42,101.44,16400.0,80.5052,80.5131,80.4497,80.4655,16400.0
2013-03-18 10:50:00,101.43,101.49,101.42,101.48,10600.0,80.4576,80.5052,80.4497,80.4973,10600.0
2013-03-18 10:55:00,101.47,101.53,101.43,101.46,14700.0,80.4893,80.5369,80.4576,80.4814,14700.0
2013-03-18 11:00:00,101.45,101.47,101.4,101.47,21300.0,80.4735,80.4893,80.4338,80.4893,21300.0
2013-03-18 11:05:00,101.48,101.56,101.44,101.52,32100.0,80.4973,80.5607,80.4655,80.529,32100.0
2013-03-18 11:10:00,101.53,101.55,101.49,101.53,32900.0,80.5369,80.5528,80.5052,80.5369,32900.0
2013-03-18 11:15:00,101.54,101.54,101.48,101.54,18600.0,80.5448,80.5448,80.4973,80.5448,18600.0
2013-03-18 11:20:00,101.55,101.58,101.49,101.56,18100.0,80.5528,80.5766,80.5052,80.5607,18100.0
2013-03-18 11:25:00,101.57,101.57,101.48,101.48,18200.0,80.5686,80.5686,80.4973,80.4973,18200.0
2013-03-18 11:30:00,101.49,101.5,101.44,101.48,13800.0,80.5052,80.5131,80.4655,80.4973,13800.0
2013-03-18 11:35:00,101.48,101.59,101.48,101.57,11600.0,80.4973,80.5845,80.4973,80.5686,11600.0
2013-03-18 11:40:00,101.59,101.59,101.54,101.54,11100.0,80.5845,80.5845,80.5448,80.5448,11100.0
2013-03-18 11:45:00,101.54,101.63,101.54,101.57,11800.0,80.5448,80.6162,80.5448,80.5686,11800.0
2013-03-18 11:50:00,101.58,101.61,101.53,101.55,12100.0,80.5766,80.6004,80.5369,80.5528,12100.0
2013-03-18 11:55:00,101.56,101.63,101.5,101.6,29500.0,80.5607,80.6162,80.5131,80.5924,29500.0
2013-03-18 12:00:00,101.6,101.77,101.6,101.76,19700.0,80.5924,80.7273,80.5924,80.7194,19700.0
2013-03-18 12:05:00,101.75,101.89,101.75,101.88,8100.0,80.7114,80.8225,80.7114,80.8145,8100.0
2013-03-18 12:10:00,101.88,101.95,101.86,101.88,20900.0,80.8145,80.8701,80.7987,80.8145,20900.0
2013-03-18 12:15:00,101.89,102.01,101.88,101.93,13300.0,80.8225,80.9177,80.8145,80.8542,13300.0
2013-03-18 12:20:00,101.92,101.96,101.86,101.93,18900.0,80.8463,80.878,80.7987,80.8542,18900.0
2013-03-18 12:25:00,101.93,101.96,101.83,101.83,18000.0,80.8542,80.878,80.7749,80.7749,18000.0
2013-03-18 12:30:00,101.83,101.85,101.77,101.79,10400.0,80.7749,80.7908,80.7273,80.7432,10400.0
2013-03-18 12:35:00,101.77,101.79,101.73,101.78,6500.0,80.7273,80.7432,80.6956,80.7352,6500.0
2013-03-18 12:40:00,101.77,101.77,101.61,101.65,20100.0,80.7273,80.7273,80.6004,80.6321,20100.0
2013-03-18 12:45:00,101.66,101.67,101.54,101.59,14300.0,80.64,80.648,80.5448,80.5845,14300.0
2013-03-18 12:50:00,101.59,101.59,101.51,101.51,17400.0,80.5845,80.5845,80.5211,80.5211,17400.0
2013-03-18 12:55:00,101.5,101.54,101.46,101.52,24700.0,80.5131,80.5448,80.4814,80.529,24700.0
2013-03-18 13:00:00,101.51,101.52,101.37,101.38,32100.0,80.5211,80.529,80.41,80.4179,32100.0
2013-03-18 13:05:00,101.41,101.5,101.41,101.48,3500.0,80.4417,80.5131,80.4417,80.4973,3500.0
2013-03-18 13:10:00,101.48,101.64,101.48,101.59,12900.0,80.4973,80.6242,80.4973,80.5845,12900.0
2013-03-18 13:15:00,101.6,101.6,101.51,101.51,13700.0,80.5924,80.5924,80.5211,80.5211,13700.0
2013-03-18 13:20:00,101.5,101.5,101.47,101.47,13400.0,80.5131,80.5131,80.4893,80.4893,13400.0
2013-03-18 13:25:00,101.46,101.48,101.3,101.32,23000.0,80.4814,80.4973,80.3545,80.3703,23000.0
2013-03-18 13:30:00,101.3,101.34,101.28,101.32,12700.0,80.3545,80.3862,80.3386,80.3703,12700.0
2013-03-18 13:35:00,101.3,101.37,101.29,101.34,10500.0,80.3545,80.41,80.3465,80.3862,10500.0
2013-03-18 13:40:00,101.35,101.42,101.34,101.41,12000.0,80.3941,80.4497,80.3862,80.4417,12000.0
2013-03-18 13:45:00,101.41,101.43,101.38,101.39,11400.0,80.4417,80.4576,80.4179,80.4259,11400.0
2013-03-18 13:50:00,101.4,101.4,101.34,101.39,11200.0,80.4338,80.4338,80.3862,80.4259,11200.0
2013-03-18 13:55:00,101.39,101.47,101.36,101.38,14400.0,80.4259,80.4893,80.4021,80.4179,14400.0
2013-03-18 14:00:00,101.38,101.41,101.35,101.4,23700.0,80.4179,80.4417,80.3941,80.4338,23700.0
2013-03-18 14:05:00,101.4,101.63,101.4,101.49,61100.0,80.4338,80.6162,80.4338,80.5052,61100.0
2013-03-18 14:10:00,101.49,101.65,101.49,101.65,13800.0,80.5052,80.6321,80.5052,80.6321,13800.0
2013-03-18 14:15:00,101.64,101.74,101.64,101.71,10300.0,80.6242,80.7035,80.6242,80.6797,10300.0
2013-03-18 14:20:00,101.7,101.81,101.68,101.8,8000.0,80.6718,80.759,80.6559,80.7511,8000.0
2013-03-18 14:25:00,101.8,101.81,101.73,101.81,14000.0,80.7511,80.759,80.6956,80.759,14000.0
2013-03-18 14:30:00,101.82,101.84,101.74,101.77,13000.0,80.767,80.7828,80.7035,80.7273,13000.0
2013-03-18 14:35:00,101.78,101.81,101.72,101.75,18000.0,80.7352,80.759,80.6876,80.7114,18000.0
2013-03-18 14:40:00,101.73,101.8,101.7,101.8,10100.0,80.6956,80.7511,80.6718,80.7511,10100.0
2013-03-18 14:45:00,101.82,101.84,101.73,101.81,19500.0,80.767,80.7828,80.6956,80.759,19500.0
2013-03-18 14:50:00,101.83,101.83,101.64,101.66,15500.0,80.7749,80.7749,80.6242,80.64,15500.0
2013-03-18 14:55:00,101.66,101.67,101.51,101.54,17000.0,80.64,80.648,80.5211,80.5448,17000.0
2013-03-18 15:00:00,101.55,101.56,101.51,101.52,14100.0,80.5528,80.5607,80.5211,80.529,14100.0
2013-03-18 15:05:00,101.53,101.56,101.51,101.54,18700.0,80.5369,80.5607,80.5211,80.5448,18700.0
2013-03-18 15:10:00,101.53,101.62,101.53,101.56,15000.0,80.5369,80.6083,80.5369,80.5607,15000.0
2013-03-18 15:15:00,101.57,101.6,101.4,101.51,31100.0,80.5686,80.5924,80.4338,80.5211,31100.0
2013-03-18 15:20:00,101.51,101.55,101.43,101.5,20000.0,80.5211,80.5528,80.4576,80.5131,20000.0
2013-03-18 15:25:00,101.5,101.54,101.46,101.49,46700.0,80.5131,80.5448,80.4814,80.5052,46700.0
2013-03-18 15:30:00,101.49,101.5,101.45,101.5,25700.0,80.5052,80.5131,80.4735,80.5131,25700.0
2013-03-18 15:35:00,101.5,101.52,101.48,101.49,34100.0,80.5131,80.529,80.4973,80.5052,34100.0
2013-03-18 15:40:00,101.48,101.53,101.45,101.5,41900.0,80.4973,80.5369,80.4735,80.5131,41900.0
2013-03-18 15:45:00,101.49,101.57,101.45,101.56,44700.0,80.5052,80.5686,80.4735,80.5607,44700.0
2013-03-18 15:50:00,101.6,101.78,101.53,101.67,95900.0,80.5924,80.7352,80.5369,80.648,95900.0
2013-03-18 15:55:00,101.67,101.82,101.63,101.67,148200.0,80.648,80.767,80.6162,80.648,148200.0
2013-03-19 09:30:00,101.86,102.12,101.82,101.98,70600.0,80.7987,81.0049,80.767,80.8939,70600.0
2013-03-19 09:35:00,102.02,102.04,101.79,101.86,25400.0,80.9256,80.9415,80.7432,80.7987,25400.0
2013-03-19 09:40:00,101.89,102.09,101.89,102.03,30100.0,80.8225,80.9811,80.8225,80.9335,30100.0
2013-03-19 09:45:00,102.0,102.25,102.0,102.25,19300.0,80.9097,81.108,80.9097,81.108,19300.0
2013-03-19 09:50:00,102.24,102.4,102.21,102.37,16800.0,81.1001,81.227,81.0763,81.2032,16800.0
2013-03-19 09:55:00,102.4,102.41,102.18,102.26,21600.0,81.227,81.235,81.0525,81.116,21600.0
2013-03-19 10:00:00,102.21,102.45,102.18,102.4,88800.0,81.0763,81.2667,81.0525,81.227,88800.0
2013-03-19 10:05:00,102.43,102.51,102.37,102.43,35400.0,81.2508,81.3143,81.2032,81.2508,35400.0
2013-03-19 10:10:00,102.42,102.44,102.36,102.38,21800.0,81.2429,81.2588,81.1953,81.2112,21800.0
2013-03-19 10:15:00,102.38,102.4,102.31,102.31,12900.0,81.2112,81.227,81.1556,81.1556,12900.0
2013-03-19 10:20:00,102.3,102.31,102.11,102.13,13000.0,81.1477,81.1556,80.997,81.0129,13000.0
2013-03-19 10:25:00,102.13,102.13,102.01,102.06,25800.0,81.0129,81.0129,80.9177,80.9573,25800.0
2013-03-19 10:30:00,102.04,102.06,101.94,101.95,12100.0,80.9415,80.9573,80.8621,80.8701,12100.0
2013-03-19 10:35:00,101.91,101.98,101.87,101.96,15800.0,80.8383,80.8939,80.8066,80.878,15800.0
2013-03-19 10:40:00,101.96,102.08,101.96,102.02,28800.0,80.878,80.9732,80.878,80.9256,28800.0
2013-03-19 10:45:00,102.04,102.08,102.01,102.06,51500.0,80.9415,80.9732,80.9177,80.9573,51500.0
2013-03-19 10:50:00,102.07,102.26,102.06,102.18,33300.0,80.9653,81.116,80.9573,81.0525,33300.0
2013-03-19 10:55:00,102.16,102.32,102.12,102.32,15900.0,81.0367,81.1636,81.0049,81.1636,15900.0
2013-03-19 11:00:00,102.31,102.31,102.15,102.19,16400.0,81.1556,81.1556,81.0287,81.0605,16400.0
2013-03-19 11:05:00,102.17,102.22,102.17,102.19,17900.0,81.0446,81.0842,81.0446,81.0605,17900.0
2013-03-19 11:10:00,102.19,102.34,102.19,102.34,50100.0,81.0605,81.1794,81.0605,81.1794,50100.0
2013-03-19 11:15:00,102.36,102.54,102.34,102.52,13500.0,81.1953,81.3381,81.1794,81.3222,13500.0
2013-03-19 11:20:00,102.5,102.5,102.34,102.34,14800.0,81.3064,81.3064,81.1794,81.1794,14800.0
2013-03-19 11:25:00,102.33,102.39,102.28,102.39,17300.0,81.1715,81.2191,81.1318,81.2191,17300.0
2013-03-19 11:30:00,102.4,102.45,102.35,102.38,7400.0,81.227,81.2667,81.1874,81.2112,7400.0
2013-03-19 11:35:00,102.36,102.37,102.3,102.33,53400.0,81.1953,81.2032,81.1477,81.1715,53400.0
2013-03-19 11:40:00,102.32,102.39,102.29,102.35,32800.0,81.1636,81.2191,81.1398,81.1874,32800.0
2013-03-19 11:45:00,102.35,102.35,102.15,102.17,40000.0,81.1874,81.1874,81.0287,81.0446,40000.0
2013-03-19 11:50:00,102.15,102.16,102.04,102.1,36300.0,81.0287,81.0367,80.9415,80.9891,36300.0
2013-03-19 11:55:00,102.11,102.13,101.68,101.73,71300.0,80.997,81.0129,80.6559,80.6956,71300.0
2013-03-19 12:00:00,101.7,101.77,101.61,101.75,38800.0,80.6718,80.7273,80.6004,80.7114,38800.0
2013-03-19 12:05:00,101.76,101.78,101.51,101.51,24000.0,80.7194,80.7352,80.5211,80.5211,24000.0
2013-03-19 12:10:00,101.52,101.57,101.5,101.56,12200.0,80.529,80.5686,80.5131,80.5607,12200.0
2013-03-19 12:15:00,101.56,101.57,101.42,101.49,25300.0,80.5607,80.5686,80.4497,80.5052,25300.0
2013-03-19 12:20:00,101.5,101.54,101.45,101.47,11100.0,80.5131,80.5448,80.4735,80.4893,11100.0
2013-03-19 12:25:00,101.45,101.55,101.43,101.5,16600.0,80.4735,80.5528,80.4576,80.5131,16600.0
2013-03-19 12:30:00,101.5,101.55,101.34,101.39,30300.0,80.5131,80.5528,80.3862,80.4259,30300.0
2013-03-19 12:35:00,101.4,101.45,101.39,101.42,8600.0,80.4338,80.4735,80.4259,80.4497,8600.0
2013-03-19 12:40:00,101.42,101.55,101.42,101.54,20700.0,80.4497,80.5528,80.4497,80.5448,20700.0
2013-03-19 12:45:00,101.55,101.62,101.52,101.56,7100.0,80.5528,80.6083,80.529,80.5607,7100.0
2013-03-19 12:50:00,101.52,101.53,101.45,101.46,16600.0,80.529,80.5369,80.4735,80.4814,16600.0
2013-03-19 12:55:00,101.47,101.49,101.34,101.41,25500.0,80.4893,80.5052,80.3862,80.4417,25500.0
2013-03-19 13:00:00,101.43,101.59,101.39,101.58,30300.0,80.4576,80.5845,80.4259,80.5766,30300.0
2013-03-19 13:05:00,101.58,101.69,101.58,101.63,17200.0,80.5766,80.6638,80.5766,80.6162,17200.0
2013-03-19 13:10:00,101.63,101.71,101.61,101.65,15000.0,80.6162,80.6797,80.6004,80.6321,15000.0
2013-03-19 13:15:00,101.66,101.66,101.45,101.45,13900.0,80.64,80.64,80.4735,80.4735,13900.0
2013-03-19 13:20:00,101.46,101.47,101.24,101.27,32700.0,80.4814,80.4893,80.3069,80.3307,32700.0
2013-03-19 13:25:00,101.23,101.34,101.13,101.26,22500.0,80.2989,80.3862,80.2196,80.3227,22500.0
2013-03-19 13:30:00,101.26,101.43,101.16,101.42,15600.0,80.3227,80.4576,80.2434,80.4497,15600.0
2013-03-19 13:35:00,101.44,101.44,101.32,101.34,15400.0,80.4655,80.4655,80.3703,80.3862,15400.0
2013-03-19 13:40:00,101.36,101.41,101.25,101.4,16600.0,80.4021,80.4417,80.3148,80.4338,16600.0
2013-03-19 13:45:00,101.39,101.42,101.31,101.42,9100.0,80.4259,80.4497,80.3624,80.4497,9100.0
2013-03-19 13:50:00,101.39,101.44,101.32,101.33,17800.0,80.4259,80.4655,80.3703,80.3783,17800.0
2013-03-19 13:55:00,101.36,101.61,101.36,101.46,12200.0,80.4021,80.6004,80.4021,80.4814,12200.0
2013-03-19 14:00:00,101.46,101.58,101.46,101.48,19000.0,80.4814,80.5766,80.4814,80.4973,19000.0
2013-03-19 14:05:00,101.47,101.54,101.42,101.53,16300.0,80.4893,80.5448,80.4497,80.5369,16300.0
2013-03-19 14:10:00,101.53,101.69,101.53,101.6,41900.0,80.5369,80.6638,80.5369,80.5924,41900.0
2013-03-19 14:15:00,101.59,101.65,101.43,101.48,26400.0,80.5845,80.6321,80.4576,80.4973,26400.0
2013-03-19 14:20:00,101.49,101.79,101.46,101.77,9900.0,80.5052,80.7432,80.4814,80.7273,9900.0
2013-03-19 14:25:00,101.79,101.88,101.73,101.88,20900.0,80.7432,80.8145,80.6956,80.8145,20900.0
2013-03-19 14:30:00,101.87,101.99,101.85,101.89,27300.0,80.8066,80.9018,80.7908,80.8225,27300.0
2013-03-19 14:35:00,101.88,101.93,101.76,101.79,16900.0,80.8145,80.8542,80.7194,80.7432,16900.0
2013-03-19 14:40:00,101.8,101.82,101.68,101.76,11200.0,80.7511,80.767,80.6559,80.7194,11200.0
2013-03-19 14:45:00,101.78,101.79,101.66,101.69,19400.0,80.7352,80.7432,80.64,80.6638,19400.0
2013-03-19 14:50:00,101.69,101.73,101.57,101.61,16400.0,80.6638,80.6956,80.5686,80.6004,16400.0
2013-03-19 14:55:00,101.64,101.66,101.57,101.58,10600.0,80.6242,80.64,80.5686,80.5766,10600.0
2013-03-19 15:00:00,101.57,101.65,101.56,101.58,17700.0,80.5686,80.6321,80.5607,80.5766,17700.0
2013-03-19 15:05:00,101.55,101.67,101.42,101.64,20300.0,80.5528,80.648,80.4497,80.6242,20300.0
2013-03-19 15:10:00,101.63,101.99,101.59,101.97,33100.0,80.6162,80.9018,80.5845,80.8859,33100.0
2013-03-19 15:15:00,101.99,102.06,101.91,101.96,34200.0,80.9018,80.9573,80.8383,80.878,34200.0
2013-03-19 15:20:00,101.96,101.99,101.86,101.91,17100.0,80.878,80.9018,80.7987,80.8383,17100.0
2013-03-19 15:25:00,101.9,101.96,101.78,101.82,19600.0,80.8304,80.878,80.7352,80.767,19600.0
2013-03-19 15:30:00,101.82,101.84,101.72,101.75,23000.0,80.767,80.7828,80.6876,80.7114,23000.0
2013-03-19 15:35:00,101.78,101.84,101.73,101.84,19100.0,80.7352,80.7828,80.6956,80.7828,19100.0
2013-03-19 15:40:00,101.85,101.93,101.76,101.87,42000.0,80.7908,80.8542,80.7194,80.8066,42000.0
2013-03-19 15:45:00,101.88,102.0,101.86,101.94,52100.0,80.8145,80.9097,80.7987,80.8621,52100.0
2013-03-19 15:50:00,101.95,102.16,101.95,102.1,71900.0,80.8701,81.0367,80.8701,80.9891,71900.0
2013-03-19 15:55:00,102.09,102.15,101.99,102.12,68200.0,80.9811,81.0287,80.9018,81.0049,68200.0
2013-03-20 09:30:00,102.47,102.79,102.34,102.68,247800.0,81.2826,81.5364,81.1794,81.4491,247800.0
2013-03-20 09:35:00,102.68,102.97,102.68,102.89,51200.0,81.4491,81.6792,81.4491,81.6157,51200.0
2013-03-20 09:40:00,102.9,102.98,102.72,102.73,40400.0,81.6236,81.6871,81.4809,81.4888,40400.0
2013-03-20 09:45:00,102.72,103.0,102.68,102.82,60800.0,81.4809,81.703,81.4491,81.5602,60800.0
2013-03-20 09:50:00,102.82,102.85,102.69,102.71,46200.0,81.5602,81.584,81.4571,81.4729,46200.0
2013-03-20 09:55:00,102.75,102.87,102.72,102.86,39800.0,81.5047,81.5998,81.4809,81.5919,39800.0
2013-03-20 10:00:00,102.81,102.81,102.68,102.73,35200.0,81.5523,81.5523,81.4491,81.4888,35200.0
2013-03-20 10:05:00,102.74,102.84,102.68,102.84,40800.0,81.4967,81.5761,81.4491,81.5761,40800.0
2013-03-20 10:10:00,102.81,103.13,102.79,103.03,79800.0,81.5523,81.8061,81.5364,81.7268,79800.0
2013-03-20 10:15:00,103.05,103.12,102.98,103.07,28200.0,81.7426,81.7982,81.6871,81.7585,28200.0
2013-03-20 10:20:00,103.07,103.11,103.02,103.03,33800.0,81.7585,81.7902,81.7188,81.7268,33800.0
2013-03-20 10:25:00,103.02,103.06,102.99,103.0,30200.0,81.7188,81.7506,81.695,81.703,30200.0
2013-03-20 10:30:00,102.99,103.17,102.93,103.15,87600.0,81.695,81.8378,81.6474,81.822,87600.0
2013-03-20 10:35:00,103.15,103.16,102.89,102.97,66600.0,81.822,81.8299,81.6157,81.6792,66600.0
2013-03-20 10:40:00,102.97,103.09,102.92,103.03,50600.0,81.6792,81.7744,81.6395,81.7268,50600.0
2013-03-20 10:45:00,103.02,103.08,102.95,102.96,38200.0,81.7188,81.7664,81.6633,81.6712,38200.0
2013-03-20 10:50:00,102.97,103.08,102.94,103.05,22000.0,81.6792,81.7664,81.6554,81.7426,22000.0
2013-03-20 10:55:00,103.06,103.14,103.03,103.09,33400.0,81.7506,81.814,81.7268,81.7744,33400.0
2013-03-20 11:00:00,103.15,103.18,103.07,103.18,37800.0,81.822,81.8458,81.7585,81.8458,37800.0
2013-03-20 11:05:00,103.19,103.36,103.19,103.35,98000.0,81.8537,81.9885,81.8537,81.9806,98000.0
2013-03-20 11:10:00,103.35,103.36,103.19,103.19,30800.0,81.9806,81.9885,81.8537,81.8537,30800.0
2013-03-20 11:15:00,103.18,103.21,103.1,103.1,14800.0,81.8458,81.8695,81.7823,81.7823,14800.0
2013-03-20 11:20:00,103.1,103.27,103.1,103.26,30800.0,81.7823,81.9171,81.7823,81.9092,30800.0
2013-03-20 11:25:00,103.27,103.33,103.27,103.31,22800.0,81.9171,81.9647,81.9171,81.9489,22800.0
2013-03-20 11:30:00,103.3,103.3,103.13,103.13,77000.0,81.9409,81.9409,81.8061,81.8061,77000.0
2013-03-20 11:35:00,103.16,103.22,103.14,103.14,20400.0,81.8299,81.8775,81.814,81.814,20400.0
2013-03-20 11:40:00,103.16,103.16,102.98,102.98,44600.0,81.8299,81.8299,81.6871,81.6871,44600.0
2013-03-20 11:45:00,103.01,103.02,102.95,102.95,31600.0,81.7109,81.7188,81.6633,81.6633,31600.0
2013-03-20 11:50:00,102.95,102.99,102.95,102.97,53800.0,81.6633,81.695,81.6633,81.6792,53800.0
2013-03-20 11:55:00,102.98,102.98,102.84,102.86,50800.0,81.6871,81.6871,81.5761,81.5919,50800.0
2013-03-20 12:00:00,102.86,103.0,102.84,103.0,19400.0,81.5919,81.703,81.5761,81.703,19400.0
2013-03-20 12:05:00,103.0,103.0,102.88,102.92,24000.0,81.703,81.703,81.6078,81.6395,24000.0
2013-03-20 12:10:00,102.93,103.0,102.88,102.89,26200.0,81.6474,81.703,81.6078,81.6157,26200.0
2013-03-20 12:15:00,102.89,102.9,102.81,102.81,24000.0,81.6157,81.6236,81.5523,81.5523,24000.0
2013-03-20 12:20:00,102.8,102.8,102.68,102.68,60200.0,81.5443,81.5443,81.4491,81.4491,60200.0
2013-03-20 12:25:00,102.69,102.73,102.63,102.73,56200.0,81.4571,81.4888,81.4095,81.4888,56200.0
2013-03-20 12:30:00,102.72,102.73,102.68,102.7,27200.0,81.4809,81.4888,81.4491,81.465,27200.0
2013-03-20 12:35:00,102.69,102.71,102.67,102.67,13600.0,81.4571,81.4729,81.4412,81.4412,13600.0
2013-03-20 12:40:00,102.67,102.7,102.51,102.53,57800.0,81.4412,81.465,81.3143,81.3301,57800.0
2013-03-20 12:45:00,102.53,102.61,102.52,102.61,20400.0,81.3301,81.3936,81.3222,81.3936,20400.0
2013-03-20 12:50:00,102.62,102.66,102.44,102.44,36800.0,81.4015,81.4333,81.2588,81.2588,36800.0
2013-03-20 12:55:00,102.43,102.44,102.34,102.43,40600.0,81.2508,81.2588,81.1794,81.2508,40600.0
2013-03-20 13:00:00,102.43,102.5,102.43,102.48,27400.0,81.2508,81.3064,81.2508,81.2905,27400.0
2013-03-20 13:05:00,102.48,102.5,102.45,102.47,18800.0,81.2905,81.3064,81.2667,81.2826,18800.0
2013-03-20 13:10:00,102.45,102.46,102.39,102.41,20600.0,81.2667,81.2746,81.2191,81.235,20600.0
2013-03-20 13:15:00,102.42,102.43,102.41,102.43,16200.0,81.2429,81.2508,81.235,81.2508,16200.0
2013-03-20 13:20:00,102.42,102.54,102.42,102.51,35000.0,81.2429,81.3381,81.2429,81.3143,35000.0
2013-03-20 13:25:00,102.51,102.53,102.49,102.5,31800.0,81.3143,81.3301,81.2984,81.3064,31800.0
2013-03-20 13:30:00,102.49,102.51,102.46,102.47,31600.0,81.2984,81.3143,81.2746,81.2826,31600.0
2013-03-20 13:35:00,102.48,102.51,102.45,102.45,80600.0,81.2905,81.3143,81.2667,81.2667,80600.0
2013-03-20 13:40:00,102.45,102.48,102.44,102.48,14600.0,81.2667,81.2905,81.2588,81.2905,14600.0
2013-03-20 13:45:00,102.47,102.5,102.45,102.45,48200.0,81.2826,81.3064,81.2667,81.2667,48200.0
2013-03-20 13:50:00,102.46,102.48,102.44,102.47,29200.0,81.2746,81.2905,81.2588,81.2826,29200.0
2013-03-20 13:55:00,102.48,102.5,102.45,102.49,34400.0,81.2905,81.3064,81.2667,81.2984,34400.0
2013-03-20 14:00:00,102.48,102.59,102.41,102.47,93800.0,81.2905,81.3777,81.235,81.2826,93800.0
2013-03-20 14:05:00,102.5,102.54,102.36,102.39,95000.0,81.3064,81.3381,81.1953,81.2191,95000.0
2013-03-20 14:10:00,102.37,102.49,102.37,102.44,42000.0,81.2032,81.2984,81.2032,81.2588,42000.0
2013-03-20 14:15:00,102.45,102.56,102.45,102.5,80200.0,81.2667,81.3539,81.2667,81.3064,80200.0
2013-03-20 14:20:00,102.5,102.74,102.5,102.73,95400.0,81.3064,81.4967,81.3064,81.4888,95400.0
2013-03-20 14:25:00,102.73,102.96,102.71,102.94,149000.0,81.4888,81.6712,81.4729,81.6554,149000.0
2013-03-20 14:30:00,102.94,103.0,102.93,102.95,28400.0,81.6554,81.703,81.6474,81.6633,28400.0
2013-03-20 14:35:00,102.95,103.08,102.92,103.08,27800.0,81.6633,81.7664,81.6395,81.7664,27800.0
2013-03-20 14:40:00,103.07,103.11,103.03,103.04,34800.0,81.7585,81.7902,81.7268,81.7347,34800.0
2013-03-20 14:45:00,103.04,103.07,103.01,103.04,20000.0,81.7347,81.7585,81.7109,81.7347,20000.0
2013-03-20 14:50:00,103.04,103.1,103.01,103.05,45800.0,81.7347,81.7823,81.7109,81.7426,45800.0
2013-03-20 14:55:00,103.05,103.09,103.03,103.08,68600.0,81.7426,81.7744,81.7268,81.7664,68600.0
2013-03-20 15:00:00,103.08,103.08,102.94,102.98,44400.0,81.7664,81.7664,81.6554,81.6871,44400.0
2013-03-20 15:05:00,102.99,103.05,102.97,103.03,28000.0,81.695,81.7426,81.6792,81.7268,28000.0
2013-03-20 15:10:00,103.05,103.07,103.03,103.04,43800.0,81.7426,81.7585,81.7268,81.7347,43800.0
2013-03-20 15:15:00,103.04,103.04,102.97,103.04,21200.0,81.7347,81.7347,81.6792,81.7347,21200.0
2013-03-20 15:20:00,103.04,103.08,103.03,103.05,22000.0,81.7347,81.7664,81.7268,81.7426,22000.0
2013-03-20 15:25:00,103.04,103.06,102.97,103.0,38400.0,81.7347,81.7506,81.6792,81.703,38400.0
2013-03-20 15:30:00,103.01,103.01,102.91,102.99,49200.0,81.7109,81.7109,81.6316,81.695,49200.0
2013-03-20 15:35:00,103.0,103.09,102.97,103.09,27000.0,81.703,81.7744,81.6792,81.7744,27000.0
2013-03-20 15:40:00,103.09,103.18,103.09,103.16,64800.0,81.7744,81.8458,81.7744,81.8299,64800.0
2013-03-20 15:45:00,103.16,103.18,103.06,103.14,52400.0,81.8299,81.8458,81.7506,81.814,52400.0
2013-03-20 15:50:00,103.15,103.17,102.95,103.01,136000.0,81.822,81.8378,81.6633,81.7109,136000.0
2013-03-20 15:55:00,103.01,103.13,102.95,103.04,167600.0,81.7109,81.8061,81.6633,81.7347,167600.0
2013-03-21 09:30:00,102.85,103.16,102.78,103.11,57100.0,81.584,81.8299,81.5285,81.7902,57100.0
2013-03-21 09:35:00,103.12,103.13,102.68,102.7,36900.0,81.7982,81.8061,81.4491,81.465,36900.0
2013-03-21 09:40:00,102.73,102.86,102.72,102.81,11200.0,81.4888,81.5919,81.4809,81.5523,11200.0
2013-03-21 09:45:00,102.83,102.99,102.82,102.95,8300.0,81.5681,81.695,81.5602,81.6633,8300.0
2013-03-21 09:50:00,102.99,102.99,102.81,102.81,14400.0,81.695,81.695,81.5523,81.5523,14400.0
2013-03-21 09:55:00,102.85,102.94,102.77,102.94,13800.0,81.584,81.6554,81.5205,81.6554,13800.0
2013-03-21 10:00:00,102.95,102.95,102.78,102.79,16400.0,81.6633,81.6633,81.5285,81.5364,16400.0
2013-03-21 10:05:00,102.8,102.83,102.7,102.83,27000.0,81.5443,81.5681,81.465,81.5681,27000.0
2013-03-21 10:10:00,102.82,102.96,102.82,102.91,25100.0,81.5602,81.6712,81.5602,81.6316,25100.0
2013-03-21 10:15:00,102.91,102.93,102.72,102.83,49300.0,81.6316,81.6474,81.4809,81.5681,49300.0
2013-03-21 10:20:00,102.84,102.89,102.8,102.89,27600.0,81.5761,81.6157,81.5443,81.6157,27600.0
2013-03-21 10:25:00,102.88,102.99,102.85,102.98,33700.0,81.6078,81.695,81.584,81.6871,33700.0
2013-03-21 10:30:00,102.99,103.08,102.96,103.06,22700.0,81.695,81.7664,81.6712,81.7506,22700.0
2013-03-21 10:35:00,103.06,103.07,103.0,103.0,10900.0,81.7506,81.7585,81.703,81.703,10900.0
2013-03-21 10:40:00,103.0,103.14,103.0,103.13,17200.0,81.703,81.814,81.703,81.8061,17200.0
2013-03-21 10:45:00,103.12,103.29,103.12,103.26,63600.0,81.7982,81.933,81.7982,81.9092,63600.0
2013-03-21 10:50:00,103.27,103.29,103.05,103.06,20100.0,81.9171,81.933,81.7426,81.7506,20100.0
2013-03-21 10:55:00,103.09,103.13,103.0,103.04,9200.0,81.7744,81.8061,81.703,81.7347,9200.0
2013-03-21 11:00:00,103.03,103.04,102.89,102.92,27000.0,81.7268,81.7347,81.6157,81.6395,27000.0
2013-03-21 11:05:00,102.91,102.96,102.82,102.83,33300.0,81.6316,81.6712,81.5602,81.5681,33300.0
2013-03-21 11:10:00,102.83,102.83,102.72,102.77,22300.0,81.5681,81.5681,81.4809,81.5205,22300.0
2013-03-21 11:15:00,102.78,103.2,102.78,103.19,18200.0,81.5285,81.8616,81.5285,81.8537,18200.0
2013-03-21 11:20:00,103.21,103.42,103.19,103.42,26100.0,81.8695,82.0361,81.8537,82.0361,26100.0
2013-03-21 11:25:00,103.43,103.5,103.43,103.49,18600.0,82.0441,82.0996,82.0441,82.0917,18600.0
2013-03-21 11:30:00,103.48,103.48,103.44,103.45,15400.0,82.0837,82.0837,82.052,82.0599,15400.0
2013-03-21 11:35:00,103.43,103.5,103.41,103.49,14200.0,82.0441,82.0996,82.0282,82.0917,14200.0
2013-03-21 11:40:00,103.49,103.57,103.48,103.57,12700.0,82.0917,82.1551,82.0837,82.1551,12700.0
2013-03-21 11:45:00,103.57,103.58,103.35,103.35,11800.0,82.1551,82.163,81.9806,81.9806,11800.0
2013-03-21 11:50:00,103.34,103.39,103.29,103.29,10700.0,81.9727,82.0123,81.933,81.933,10700.0
2013-03-21 11:55:00,103.27,103.28,103.16,103.18,8300.0,81.9171,81.9251,81.8299,81.8458,8300.0
2013-03-21 12:00:00,103.19,103.3,103.16,103.3,11000.0,81.8537,81.9409,81.8299,81.9409,11000.0
2013-03-21 12:05:00,103.31,103.42,103.31,103.34,17100.0,81.9489,82.0361,81.9489,81.9727,17100.0
2013-03-21 12:10:00,103.33,103.4,103.32,103.4,7000.0,81.9647,82.0203,81.9568,82.0203,7000.0
2013-03-21 12:15:00,103.4,103.4,103.31,103.4,7000.0,82.0203,82.0203,81.9489,82.0203,7000.0
2013-03-21 12:20:00,103.4,103.44,103.35,103.44,4500.0,82.0203,82.052,81.9806,82.052,4500.0
2013-03-21 12:25:00,103.43,103.51,103.39,103.51,37000.0,82.0441,82.1075,82.0123,82.1075,37000.0
2013-03-21 12:30:00,103.53,103.72,103.46,103.69,65100.0,82.1234,82.2741,82.0679,82.2503,65100.0
2013-03-21 12:35:00,103.69,103.8,103.69,103.8,20700.0,82.2503,82.3376,82.2503,82.3376,20700.0
2013-03-21 12:40:00,103.8,103.97,103.79,103.88,28900.0,82.3376,82.4724,82.3296,82.401,28900.0
2013-03-21 12:45:00,103.88,103.92,103.78,103.8,11600.0,82.401,82.4327,82.3217,82.3376,11600.0
2013-03-21 12:50:00,103.8,103.87,103.79,103.8,7100.0,82.3376,82.3931,82.3296,82.3376,7100.0
2013-03-21 12:55:00,103.83,103.87,103.81,103.83,7500.0,82.3614,82.3931,82.3455,82.3614,7500.0
2013-03-21 13:00:00,103.83,103.86,103.72,103.82,64800.0,82.3614,82.3851,82.2741,82.3534,64800.0
2013-03-21 13:05:00,103.81,103.84,103.77,103.79,41200.0,82.3455,82.3693,82.3138,82.3296,41200.0
2013-03-21 13:10:00,103.79,103.81,103.73,103.73,8000.0,82.3296,82.3455,82.282,82.282,8000.0
2013-03-21 13:15:00,103.72,103.73,103.52,103.56,28800.0,82.2741,82.282,82.1155,82.1472,28800.0
2013-03-21 13:20:00,103.54,103.64,103.53,103.54,14100.0,82.1313,82.2106,82.1234,82.1313,14100.0
2013-03-21 13:25:00,103.52,103.59,103.52,103.53,6700.0,82.1155,82.171,82.1155,82.1234,6700.0
2013-03-21 13:30:00,103.55,103.58,103.41,103.42,43400.0,82.1392,82.163,82.0282,82.0361,43400.0
2013-03-21 13:35:00,103.43,103.55,103.42,103.53,8300.0,82.0441,82.1392,82.0361,82.1234,8300.0
2013-03-21 13:40:00,103.55,103.55,103.3,103.32,21200.0,82.1392,82.1392,81.9409,81.9568,21200.0
2013-03-21 13:45:00,103.31,103.38,103.25,103.32,8700.0,81.9489,82.0044,81.9013,81.9568,8700.0
2013-03-21 13:50:00,103.33,103.34,103.25,103.3,18300.0,81.9647,81.9727,81.9013,81.9409,18300.0
2013-03-21 13:55:00,103.29,103.29,103.24,103.26,10700.0,81.933,81.933,81.8933,81.9092,10700.0
2013-03-21 14:00:00,103.26,103.26,103.03,103.09,28400.0,81.9092,81.9092,81.7268,81.7744,28400.0
2013-03-21 14:05:00,103.09,103.17,103.02,103.16,19200.0,81.7744,81.8378,81.7188,81.8299,19200.0
2013-03-21 14:10:00,103.16,103.4,103.15,103.31,15200.0,81.8299,82.0203,81.822,81.9489,15200.0
2013-03-21 14:15:00,103.34,103.42,103.27,103.41,7600.0,81.9727,82.0361,81.9171,82.0282,7600.0
2013-03-21 14:20:00,103.42,103.45,103.36,103.44,11000.0,82.0361,82.0599,81.9885,82.052,11000.0
2013-03-21 14:25:00,103.46,103.54,103.42,103.52,26700.0,82.0679,82.1313,82.0361,82.1155,26700.0
2013-03-21 14:30:00,103.53,103.53,103.41,103.41,8500.0,82.1234,82.1234,82.0282,82.0282,8500.0
2013-03-21 14:35:00,103.41,103.43,103.35,103.39,5500.0,82.0282,82.0441,81.9806,82.0123,5500.0
2013-03-21 14:40:00,103.4,103.53,103.39,103.51,7200.0,82.0203,82.1234,82.0123,82.1075,7200.0
2013-03-21 14:45:00,103.52,103.56,103.49,103.54,38600.0,82.1155,82.1472,82.0917,82.1313,38600.0
2013-03-21 14:50:00,103.55,103.62,103.51,103.52,14900.0,82.1392,82.1948,82.1075,82.1155,14900.0
2013-03-21 14:55:00,103.52,103.61,103.52,103.61,8600.0,82.1155,82.1868,82.1155,82.1868,8600.0
2013-03-21 15:00:00,103.61,103.71,103.54,103.71,29900.0,82.1868,82.2662,82.1313,82.2662,29900.0
2013-03-21 15:05:00,103.7,103.74,103.69,103.71,30600.0,82.2582,82.29,82.2503,82.2662,30600.0
2013-03-21 15:10:00,103.72,103.73,103.69,103.69,15300.0,82.2741,82.282,82.2503,82.2503,15300.0
2013-03-21 15:15:00,103.69,103.69,103.47,103.5,23800.0,82.2503,82.2503,82.0758,82.0996,23800.0
2013-03-21 15:20:00,103.5,103.52,103.41,103.52,16000.0,82.0996,82.1155,82.0282,82.1155,16000.0
2013-03-21 15:25:00,103.54,103.64,103.53,103.63,14500.0,82.1313,82.2106,82.1234,82.2027,14500.0
2013-03-21 15:30:00,103.64,103.66,103.54,103.55,18300.0,82.2106,82.2265,82.1313,82.1392,18300.0
2013-03-21 15:35:00,103.54,103.6,103.49,103.5,20500.0,82.1313,82.1789,82.0917,82.0996,20500.0
2013-03-21 15:40:00,103.5,103.55,103.46,103.48,15900.0,82.0996,82.1392,82.0679,82.0837,15900.0
2013-03-21 15:45:00,103.47,103.59,103.18,103.58,47200.0,82.0758,82.171,81.8458,82.163,47200.0
2013-03-21 15:50:00,103.58,103.66,103.55,103.6,58100.0,82.163,82.2265,82.1392,82.1789,58100.0
2013-03-21 15:55:00,103.61,103.61,103.49,103.52,103900.0,82.1868,82.1868,82.0917,82.1155,103900.0
2013-03-22 09:30:00,103.46,104.23,103.44,104.23,95800.0,82.0679,82.6786,82.052,82.6786,95800.0
2013-03-22 09:35:00,104.18,104.21,104.03,104.12,39600.0,82.639,82.6628,82.52,82.5914,39600.0
2013-03-22 09:40:00,104.12,104.12,103.82,103.99,38600.0,82.5914,82.5914,82.3534,82.4883,38600.0
2013-03-22 09:45:00,104.06,104.12,103.99,104.05,15500.0,82.5438,82.5914,82.4883,82.5359,15500.0
2013-03-22 09:50:00,104.04,104.46,104.02,104.43,30700.0,82.5279,82.8611,82.5121,82.8373,30700.0
2013-03-22 09:55:00,104.38,104.47,104.34,104.43,25900.0,82.7976,82.869,82.7659,82.8373,25900.0
2013-03-22 10:00:00,104.39,104.54,104.36,104.44,38500.0,82.8056,82.9245,82.7818,82.8452,38500.0
2013-03-22 10:05:00,104.42,104.59,104.38,104.56,36100.0,82.8294,82.9642,82.7976,82.9404,36100.0
2013-03-22 10:10:00,104.56,104.79,104.56,104.79,68600.0,82.9404,83.1229,82.9404,83.1229,68600.0
2013-03-22 10:15:00,104.81,104.85,104.57,104.63,48000.0,83.1387,83.1704,82.9483,82.9959,48000.0
2013-03-22 10:20:00,104.63,104.77,104.45,104.48,55500.0,82.9959,83.107,82.8532,82.877,55500.0
2013-03-22 10:25:00,104.46,104.5,104.38,104.48,36800.0,82.8611,82.8928,82.7976,82.877,36800.0
2013-03-22 10:30:00,104.47,104.6,103.52,104.51,34400.0,82.869,82.9721,82.1155,82.9008,34400.0
2013-03-22 10:35:00,104.5,104.5,104.45,104.48,18300.0,82.8928,82.8928,82.8532,82.877,18300.0
2013-03-22 10:40:00,104.48,104.5,104.4,104.43,11100.0,82.877,82.8928,82.8135,82.8373,11100.0
2013-03-22 10:45:00,104.42,104.57,104.38,104.45,21300.0,82.8294,82.9483,82.7976,82.8532,21300.0
2013-03-22 10:50:00,104.49,104.56,104.44,104.55,9800.0,82.8849,82.9404,82.8452,82.9325,9800.0
2013-03-22 10:55:00,104.52,104.58,104.52,104.55,20200.0,82.9087,82.9563,82.9087,82.9325,20200.0
2013-03-22 11:00:00,104.54,104.57,104.47,104.47,25700.0,82.9245,82.9483,82.869,82.869,25700.0
2013-03-22 11:05:00,104.48,104.51,104.45,104.47,12900.0,82.877,82.9008,82.8532,82.869,12900.0
2013-03-22 11:10:00,104.48,104.6,104.48,104.58,35600.0,82.877,82.9721,82.877,82.9563,35600.0
2013-03-22 11:15:00,104.59,104.72,104.58,104.7,17700.0,82.9642,83.0673,82.9563,83.0515,17700.0
2013-03-22 11:20:00,104.7,104.82,104.63,104.79,32300.0,83.0515,83.1467,82.9959,83.1229,32300.0
2013-03-22 11:25:00,104.81,104.88,104.77,104.83,19400.0,83.1387,83.1942,83.107,83.1546,19400.0
2013-03-22 11:30:00,104.82,104.92,104.82,104.84,14400.0,83.1467,83.226,83.1467,83.1625,14400.0
2013-03-22 11:35:00,104.85,104.85,104.7,104.74,13300.0,83.1704,83.1704,83.0515,83.0832,13300.0
2013-03-22 11:40:00,104.73,104.76,104.69,104.72,9500.0,83.0753,83.0991,83.0435,83.0673,9500.0
2013-03-22 11:45:00,104.71,104.79,104.71,104.78,7400.0,83.0594,83.1229,83.0594,83.1149,7400.0
2013-03-22 11:50:00,104.78,104.86,104.74,104.84,12100.0,83.1149,83.1784,83.0832,83.1625,12100.0
2013-03-22 11:55:00,104.82,104.86,104.77,104.77,11800.0,83.1467,83.1784,83.107,83.107,11800.0
2013-03-22 12:00:00,104.79,104.83,104.77,104.8,8500.0,83.1229,83.1546,83.107,83.1308,8500.0
2013-03-22 12:05:00,104.78,104.81,104.68,104.68,11400.0,83.1149,83.1387,83.0356,83.0356,11400.0
2013-03-22 12:10:00,104.7,104.77,104.63,104.65,25600.0,83.0515,83.107,82.9959,83.0118,25600.0
2013-03-22 12:15:00,104.65,104.78,104.63,104.77,14100.0,83.0118,83.1149,82.9959,83.107,14100.0
2013-03-22 12:20:00,104.75,104.79,104.69,104.73,13800.0,83.0911,83.1229,83.0435,83.0753,13800.0
2013-03-22 12:25:00,104.75,104.77,104.69,104.7,12600.0,83.0911,83.107,83.0435,83.0515,12600.0
2013-03-22 12:30:00,104.7,104.7,104.58,104.58,19100.0,83.0515,83.0515,82.9563,82.9563,19100.0
2013-03-22 12:35:00,104.59,104.64,104.5,104.64,14800.0,82.9642,83.0039,82.8928,83.0039,14800.0
2013-03-22 12:40:00,104.64,104.66,104.6,104.66,6800.0,83.0039,83.0197,82.9721,83.0197,6800.0
2013-03-22 12:45:00,104.67,104.67,104.61,104.61,3700.0,83.0277,83.0277,82.9801,82.9801,3700.0
2013-03-22 12:50:00,104.6,104.72,104.56,104.72,8100.0,82.9721,83.0673,82.9404,83.0673,8100.0
2013-03-22 12:55:00,104.7,104.79,104.7,104.79,10000.0,83.0515,83.1229,83.0515,83.1229,10000.0
2013-03-22 13:00:00,104.79,104.88,104.77,104.84,13300.0,83.1229,83.1942,83.107,83.1625,13300.0
2013-03-22 13:05:00,104.83,104.93,104.83,104.9,9500.0,83.1546,83.2339,83.1546,83.2101,9500.0
2013-03-22 13:10:00,104.93,104.96,104.89,104.92,19300.0,83.2339,83.2577,83.2022,83.226,19300.0
2013-03-22 13:15:00,104.9,105.0,104.9,104.98,18800.0,83.2101,83.2894,83.2101,83.2736,18800.0
2013-03-22 13:20:00,104.99,105.0,104.89,104.89,28200.0,83.2815,83.2894,83.2022,83.2022,28200.0
2013-03-22 13:25:00,104.89,104.95,104.89,104.91,26500.0,83.2022,83.2498,83.2022,83.218,26500.0
2013-03-22 13:30:00,104.91,104.97,104.89,104.95,12100.0,83.218,83.2656,83.2022,83.2498,12100.0
2013-03-22 13:35:00,104.95,104.95,104.85,104.88,10300.0,83.2498,83.2498,83.1704,83.1942,10300.0
2013-03-22 13:40:00,104.88,104.91,104.84,104.84,10700.0,83.1942,83.218,83.1625,83.1625,10700.0
2013-03-22 13:45:00,104.86,104.86,104.82,104.83,6000.0,83.1784,83.1784,83.1467,83.1546,6000.0
2013-03-22 13:50:00,104.83,104.86,104.83,104.85,7800.0,83.1546,83.1784,83.1546,83.1704,7800.0
2013-03-22 13:55:00,104.84,104.85,104.75,104.8,16500.0,83.1625,83.1704,83.0911,83.1308,16500.0
2013-03-22 14:00:00,104.81,104.89,104.81,104.88,17600.0,83.1387,83.2022,83.1387,83.1942,17600.0
2013-03-22 14:05:00,104.88,104.92,104.88,104.91,6600.0,83.1942,83.226,83.1942,83.218,6600.0
2013-03-22 14:10:00,104.93,105.0,104.92,104.98,17400.0,83.2339,83.2894,83.226,83.2736,17400.0
2013-03-22 14:15:00,104.97,105.0,104.96,104.98,9300.0,83.2656,83.2894,83.2577,83.2736,9300.0
2013-03-22 14:20:00,104.98,105.0,104.97,104.99,10200.0,83.2736,83.2894,83.2656,83.2815,10200.0
2013-03-22 14:25:00,104.99,104.99,104.94,104.98,9200.0,83.2815,83.2815,83.2418,83.2736,9200.0
2013-03-22 14:30:00,104.97,104.98,104.91,104.92,11200.0,83.2656,83.2736,83.218,83.226,11200.0
2013-03-22 14:35:00,104.93,104.95,104.92,104.94,7800.0,83.2339,83.2498,83.226,83.2418,7800.0
2013-03-22 14:40:00,104.95,104.97,104.93,104.97,9200.0,83.2498,83.2656,83.2339,83.2656,9200.0
2013-03-22 14:45:00,104.97,105.12,104.95,105.12,72000.0,83.2656,83.3846,83.2498,83.3846,72000.0
2013-03-22 14:50:00,105.11,105.12,105.01,105.04,9600.0,83.3767,83.3846,83.2974,83.3212,9600.0
2013-03-22 14:55:00,105.04,105.04,104.9,104.93,19600.0,83.3212,83.3212,83.2101,83.2339,19600.0
2013-03-22 15:00:00,104.93,104.95,104.81,104.82,21000.0,83.2339,83.2498,83.1387,83.1467,21000.0
2013-03-22 15:05:00,104.82,104.84,104.8,104.82,15100.0,83.1467,83.1625,83.1308,83.1467,15100.0
2013-03-22 15:10:00,104.83,104.87,104.82,104.87,10100.0,83.1546,83.1863,83.1467,83.1863,10100.0
2013-03-22 15:15:00,104.86,104.88,104.8,104.86,15700.0,83.1784,83.1942,83.1308,83.1784,15700.0
2013-03-22 15:20:00,104.83,104.86,104.75,104.82,13700.0,83.1546,83.1784,83.0911,83.1467,13700.0
2013-03-22 15:25:00,104.82,104.93,104.8,104.89,22200.0,83.1467,83.2339,83.1308,83.2022,22200.0
2013-03-22 15:30:00,104.86,104.87,104.77,104.81,16900.0,83.1784,83.1863,83.107,83.1387,16900.0
2013-03-22 15:35:00,104.81,104.97,104.81,104.96,22600.0,83.1387,83.2656,83.1387,83.2577,22600.0
2013-03-22 15:40:00,104.96,105.0,104.93,104.99,31600.0,83.2577,83.2894,83.2339,83.2815,31600.0
2013-03-22 15:45:00,104.99,105.06,104.91,104.92,42000.0,83.2815,83.337,83.218,83.226,42000.0
2013-03-22 15:50:00,104.92,104.92,104.85,104.85,29800.0,83.226,83.226,83.1704,83.1704,29800.0
2013-03-22 15:55:00,104.86,105.1,104.82,105.1,80600.0,83.1784,83.3688,83.1467,83.3688,80600.0
2013-03-25 09:30:00,105.19,105.47,105.02,105.1,94800.0,83.4401,83.6623,83.3053,83.3688,94800.0
2013-03-25 09:35:00,105.1,105.65,105.09,105.54,41500.0,83.3688,83.805,83.3608,83.7178,41500.0
2013-03-25 09:40:00,105.54,105.6,105.09,105.1,45500.0,83.7178,83.7654,83.3608,83.3688,45500.0
2013-03-25 09:45:00,105.14,105.28,105.09,105.11,29600.0,83.4005,83.5115,83.3608,83.3767,29600.0
2013-03-25 09:50:00,105.1,105.28,105.07,105.28,39300.0,83.3688,83.5115,83.345,83.5115,39300.0
2013-03-25 09:55:00,105.28,105.4,105.24,105.38,31900.0,83.5115,83.6067,83.4798,83.5909,31900.0
2013-03-25 10:00:00,105.39,105.43,105.23,105.23,44600.0,83.5988,83.6305,83.4719,83.4719,44600.0
2013-03-25 10:05:00,105.22,105.42,105.19,105.42,13500.0,83.4639,83.6226,83.4401,83.6226,13500.0
2013-03-25 10:10:00,105.45,105.47,105.33,105.47,47600.0,83.6464,83.6623,83.5512,83.6623,47600.0
2013-03-25 10:15:00,105.47,105.52,105.44,105.44,39000.0,83.6623,83.7019,83.6385,83.6385,39000.0
2013-03-25 10:20:00,105.43,105.47,105.38,105.4,11400.0,83.6305,83.6623,83.5909,83.6067,11400.0
2013-03-25 10:25:00,105.39,105.48,105.33,105.46,36800.0,83.5988,83.6702,83.5512,83.6543,36800.0
2013-03-25 10:30:00,105.45,105.5,105.36,105.48,25600.0,83.6464,83.6861,83.575,83.6702,25600.0
2013-03-25 10:35:00,105.47,105.5,105.31,105.35,24900.0,83.6623,83.6861,83.5353,83.5671,24900.0
2013-03-25 10:40:00,105.35,105.36,105.26,105.32,14200.0,83.5671,83.575,83.4957,83.5433,14200.0
2013-03-25 10:45:00,105.3,105.31,105.17,105.26,23500.0,83.5274,83.5353,83.4243,83.4957,23500.0
2013-03-25 10:50:00,105.26,105.34,105.18,105.19,56300.0,83.4957,83.5591,83.4322,83.4401,56300.0
2013-03-25 10:55:00,105.2,105.2,105.0,105.0,32900.0,83.4481,83.4481,83.2894,83.2894,32900.0
2013-03-25 11:00:00,105.01,105.01,104.76,104.85,29800.0,83.2974,83.2974,83.0991,83.1704,29800.0
2013-03-25 11:05:00,104.85,104.98,104.83,104.98,10900.0,83.1704,83.2736,83.1546,83.2736,10900.0
2013-03-25 11:10:00,105.0,105.0,104.85,104.94,38100.0,83.2894,83.2894,83.1704,83.2418,38100.0
2013-03-25 11:15:00,104.93,104.93,104.58,104.61,15900.0,83.2339,83.2339,82.9563,82.9801,15900.0
2013-03-25 11:20:00,104.6,104.81,104.56,104.8,27500.0,82.9721,83.1387,82.9404,83.1308,27500.0
2013-03-25 11:25:00,104.82,104.89,104.7,104.74,21400.0,83.1467,83.2022,83.0515,83.0832,21400.0
2013-03-25 11:30:00,104.72,104.99,104.72,104.96,13900.0,83.0673,83.2815,83.0673,83.2577,13900.0
2013-03-25 11:35:00,104.93,105.05,104.92,105.04,19000.0,83.2339,83.3291,83.226,83.3212,19000.0
2013-03-25 11:40:00,105.05,105.29,105.02,105.28,34000.0,83.3291,83.5195,83.3053,83.5115,34000.0
2013-03-25 11:45:00,105.28,105.4,105.19,105.33,26300.0,83.5115,83.6067,83.4401,83.5512,26300.0
2013-03-25 11:50:00,105.31,105.4,105.23,105.31,15700.0,83.5353,83.6067,83.4719,83.5353,15700.0
2013-03-25 11:55:00,105.31,105.38,105.3,105.37,10300.0,83.5353,83.5909,83.5274,83.5829,10300.0
2013-03-25 12:00:00,105.36,105.48,105.35,105.43,24500.0,83.575,83.6702,83.5671,83.6305,24500.0
2013-03-25 12:05:00,105.43,105.48,105.39,105.41,16900.0,83.6305,83.6702,83.5988,83.6147,16900.0
2013-03-25 12:10:00,105.43,105.44,105.28,105.32,13600.0,83.6305,83.6385,83.5115,83.5433,13600.0
2013-03-25 12:15:00,105.32,105.35,105.24,105.28,20000.0,83.5433,83.5671,83.4798,83.5115,20000.0
2013-03-25 12:20:00,105.27,105.3,105.25,105.25,20800.0,83.5036,83.5274,83.4877,83.4877,20800.0
2013-03-25 12:25:00,105.25,105.32,105.19,105.21,28200.0,83.4877,83.5433,83.4401,83.456,28200.0
2013-03-25 12:30:00,105.2,105.29,105.18,105.25,15300.0,83.4481,83.5195,83.4322,83.4877,15300.0
2013-03-25 12:35:00,105.25,105.29,105.22,105.29,11400.0,83.4877,83.5195,83.4639,83.5195,11400.0
2013-03-25 12:40:00,105.29,105.29,105.24,105.26,16200.0,83.5195,83.5195,83.4798,83.4957,16200.0
2013-03-25 12:45:00,105.28,105.28,105.22,105.26,13400.0,83.5115,83.5115,83.4639,83.4957,13400.0
2013-03-25 12:50:00,105.25,105.32,105.17,105.18,34000.0,83.4877,83.5433,83.4243,83.4322,34000.0
2013-03-25 12:55:00,105.19,105.27,105.14,105.2,20300.0,83.4401,83.5036,83.4005,83.4481,20300.0
2013-03-25 13:00:00,105.19,105.26,105.08,105.26,33500.0,83.4401,83.4957,83.3529,83.4957,33500.0
2013-03-25 13:05:00,105.25,105.28,105.2,105.25,37400.0,83.4877,83.5115,83.4481,83.4877,37400.0
2013-03-25 13:10:00,105.25,105.25,105.07,105.07,34300.0,83.4877,83.4877,83.345,83.345,34300.0
2013-03-25 13:15:00,105.09,105.22,105.06,105.18,44800.0,83.3608,83.4639,83.337,83.4322,44800.0
2013-03-25 13:20:00,105.19,105.29,105.19,105.26,11600.0,83.4401,83.5195,83.4401,83.4957,11600.0
2013-03-25 13:25:00,105.25,105.38,105.25,105.35,14800.0,83.4877,83.5909,83.4877,83.5671,14800.0
2013-03-25 13:30:00,105.33,105.34,105.23,105.25,12000.0,83.5512,83.5591,83.4719,83.4877,12000.0
2013-03-25 13:35:00,105.23,105.23,105.16,105.2,17200.0,83.4719,83.4719,83.4164,83.4481,17200.0
2013-03-25 13:40:00,105.21,105.3,105.18,105.27,21400.0,83.456,83.5274,83.4322,83.5036,21400.0
2013-03-25 13:45:00,105.27,105.35,105.18,105.28,25200.0,83.5036,83.5671,83.4322,83.5115,25200.0
2013-03-25 13:50:00,105.32,105.48,105.32,105.4,14300.0,83.5433,83.6702,83.5433,83.6067,14300.0
2013-03-25 13:55:00,105.41,105.64,105.41,105.5,21600.0,83.6147,83.7971,83.6147,83.6861,21600.0
2013-03-25 14:00:00,105.5,105.5,105.37,105.43,12600.0,83.6861,83.6861,83.5829,83.6305,12600.0
2013-03-25 14:05:00,105.45,105.6,105.45,105.59,11900.0,83.6464,83.7654,83.6464,83.7574,11900.0
2013-03-25 14:10:00,105.6,105.62,105.51,105.55,21100.0,83.7654,83.7812,83.694,83.7257,21100.0
2013-03-25 14:15:00,105.55,105.7,105.55,105.66,16100.0,83.7257,83.8447,83.7257,83.813,16100.0
2013-03-25 14:20:00,105.67,105.77,105.65,105.65,12500.0,83.8209,83.9002,83.805,83.805,12500.0
2013-03-25 14:25:00,105.65,105.69,105.6,105.62,15500.0,83.805,83.8368,83.7654,83.7812,15500.0
2013-03-25 14:30:00,105.62,105.69,105.55,105.62,23200.0,83.7812,83.8368,83.7257,83.7812,23200.0
2013-03-25 14:35:00,105.61,105.62,105.46,105.52,23900.0,83.7733,83.7812,83.6543,83.7019,23900.0
2013-03-25 14:40:00,105.52,105.52,105.43,105.48,8500.0,83.7019,83.7019,83.6305,83.6702,8500.0
2013-03-25 14:45:00,105.51,105.52,105.42,105.42,13200.0,83.694,83.7019,83.6226,83.6226,13200.0
2013-03-25 14:50:00,105.43,105.46,105.4,105.43,12600.0,83.6305,83.6543,83.6067,83.6305,12600.0
2013-03-25 14:55:00,105.43,105.46,105.4,105.44,17900.0,83.6305,83.6543,83.6067,83.6385,17900.0
2013-03-25 15:00:00,105.43,105.43,105.28,105.37,22700.0,83.6305,83.6305,83.5115,83.5829,22700.0
2013-03-25 15:05:00,105.37,105.4,105.33,105.37,24200.0,83.5829,83.6067,83.5512,83.5829,24200.0
2013-03-25 15:10:00,105.37,105.45,105.32,105.44,15900.0,83.5829,83.6464,83.5433,83.6385,15900.0
2013-03-25 15:15:00,105.45,105.49,105.36,105.36,18100.0,83.6464,83.6781,83.575,83.575,18100.0
2013-03-25 15:20:00,105.34,105.4,105.25,105.33,22000.0,83.5591,83.6067,83.4877,83.5512,22000.0
2013-03-25 15:25:00,105.33,105.38,105.28,105.33,19200.0,83.5512,83.5909,83.5115,83.5512,19200.0
2013-03-25 15:30:00,105.33,105.42,105.31,105.33,23000.0,83.5512,83.6226,83.5353,83.5512,23000.0
2013-03-25 15:35:00,105.33,105.37,105.32,105.34,33700.0,83.5512,83.5829,83.5433,83.5591,33700.0
2013-03-25 15:40:00,105.34,105.39,105.31,105.37,20800.0,83.5591,83.5988,83.5353,83.5829,20800.0
2013-03-25 15:45:00,105.35,105.42,105.32,105.35,70200.0,83.5671,83.6226,83.5433,83.5671,70200.0
2013-03-25 15:50:00,105.36,105.51,105.24,105.5,91700.0,83.575,83.694,83.4798,83.6861,91700.0
2013-03-25 15:55:00,105.5,105.66,105.45,105.48,92500.0,83.6861,83.813,83.6464,83.6702,92500.0
2013-03-26 09:30:00,105.65,105.8,105.45,105.5,65100.0,83.805,83.924,83.6464,83.6861,65100.0
2013-03-26 09:35:00,105.5,105.6,105.44,105.53,22700.0,83.6861,83.7654,83.6385,83.7098,22700.0
2013-03-26 09:40:00,105.53,105.88,105.51,105.88,20600.0,83.7098,83.9875,83.694,83.9875,20600.0
2013-03-26 09:45:00,105.93,105.93,105.68,105.72,30200.0,84.0271,84.0271,83.8288,83.8606,30200.0
2013-03-26 09:50:00,105.72,105.74,105.64,105.71,13000.0,83.8606,83.8764,83.7971,83.8526,13000.0
2013-03-26 09:55:00,105.7,105.9,105.69,105.8,18800.0,83.8447,84.0033,83.8368,83.924,18800.0
2013-03-26 10:00:00,105.78,105.81,105.57,105.58,26000.0,83.9082,83.932,83.7416,83.7495,26000.0
2013-03-26 10:05:00,105.59,105.76,105.55,105.76,44800.0,83.7574,83.8923,83.7257,83.8923,44800.0
2013-03-26 10:10:00,105.72,105.79,105.56,105.56,34200.0,83.8606,83.9161,83.7336,83.7336,34200.0
2013-03-26 10:15:00,105.58,105.67,105.55,105.67,25100.0,83.7495,83.8209,83.7257,83.8209,25100.0
2013-03-26 10:20:00,105.66,105.67,105.58,105.63,17300.0,83.813,83.8209,83.7495,83.7892,17300.0
2013-03-26 10:25:00,105.65,105.66,105.57,105.61,13000.0,83.805,83.813,83.7416,83.7733,13000.0
2013-03-26 10:30:00,105.61,105.71,105.59,105.66,12000.0,83.7733,83.8526,83.7574,83.813,12000.0
2013-03-26 10:35:00,105.66,105.7,105.62,105.68,13300.0,83.813,83.8447,83.7812,83.8288,13300.0
2013-03-26 10:40:00,105.69,105.7,105.55,105.55,19100.0,83.8368,83.8447,83.7257,83.7257,19100.0
2013-03-26 10:45:00,105.55,105.65,105.45,105.56,14400.0,83.7257,83.805,83.6464,83.7336,14400.0
2013-03-26 10:50:00,105.56,105.78,105.56,105.75,19200.0,83.7336,83.9082,83.7336,83.8844,19200.0
2013-03-26 10:55:00,105.76,105.89,105.75,105.85,19000.0,83.8923,83.9954,83.8844,83.9637,19000.0
2013-03-26 11:00:00,105.86,105.89,105.81,105.89,14200.0,83.9716,83.9954,83.932,83.9954,14200.0
2013-03-26 11:05:00,105.88,105.95,105.87,105.93,15600.0,83.9875,84.043,83.9795,84.0271,15600.0
2013-03-26 11:10:00,105.93,105.97,105.8,105.83,23900.0,84.0271,84.0589,83.924,83.9478,23900.0
2013-03-26 11:15:00,105.82,105.84,105.63,105.65,7000.0,83.9399,83.9558,83.7892,83.805,7000.0
2013-03-26 11:20:00,105.66,105.74,105.65,105.74,13000.0,83.813,83.8764,83.805,83.8764,13000.0
2013-03-26 11:25:00,105.73,105.81,105.73,105.78,8800.0,83.8685,83.932,83.8685,83.9082,8800.0
2013-03-26 11:30:00,105.78,105.8,105.74,105.78,9000.0,83.9082,83.924,83.8764,83.9082,9000.0
2013-03-26 11:35:00,105.76,105.83,105.75,105.77,10600.0,83.8923,83.9478,83.8844,83.9002,10600.0
2013-03-26 11:40:00,105.75,105.89,105.73,105.85,9300.0,83.8844,83.9954,83.8685,83.9637,9300.0
2013-03-26 11:45:00,105.84,105.86,105.8,105.82,7600.0,83.9558,83.9716,83.924,83.9399,7600.0
2013-03-26 11:50:00,105.83,105.88,105.77,105.84,15000.0,83.9478,83.9875,83.9002,83.9558,15000.0
2013-03-26 11:55:00,105.84,105.85,105.69,105.7,15200.0,83.9558,83.9637,83.8368,83.8447,15200.0
2013-03-26 12:00:00,105.69,105.75,105.69,105.72,5700.0,83.8368,83.8844,83.8368,83.8606,5700.0
2013-03-26 12:05:00,105.73,105.75,105.68,105.7,11200.0,83.8685,83.8844,83.8288,83.8447,11200.0
2013-03-26 12:10:00,105.69,105.71,105.66,105.7,43300.0,83.8368,83.8526,83.813,83.8447,43300.0
2013-03-26 12:15:00,105.69,105.72,105.65,105.71,12300.0,83.8368,83.8606,83.805,83.8526,12300.0
2013-03-26 12:20:00,105.7,105.74,105.67,105.71,7100.0,83.8447,83.8764,83.8209,83.8526,7100.0
2013-03-26 12:25:00,105.72,105.73,105.66,105.69,11900.0,83.8606,83.8685,83.813,83.8368,11900.0
2013-03-26 12:30:00,105.69,105.71,105.66,105.67,10700.0,83.8368,83.8526,83.813,83.8209,10700.0
2013-03-26 12:35:00,105.67,105.67,105.64,105.67,11000.0,83.8209,83.8209,83.7971,83.8209,11000.0
2013-03-26 12:40:00,105.65,105.66,105.56,105.58,13500.0,83.805,83.813,83.7336,83.7495,13500.0
2013-03-26 12:45:00,105.56,105.65,105.56,105.62,9100.0,83.7336,83.805,83.7336,83.7812,9100.0
2013-03-26 12:50:00,105.62,105.66,105.6,105.63,7200.0,83.7812,83.813,83.7654,83.7892,7200.0
2013-03-26 12:55:00,105.62,105.64,105.6,105.6,8000.0,83.7812,83.7971,83.7654,83.7654,8000.0
2013-03-26 13:00:00,105.62,105.67,105.6,105.66,10400.0,83.7812,83.8209,83.7654,83.813,10400.0
2013-03-26 13:05:00,105.67,105.68,105.6,105.61,7000.0,83.8209,83.8288,83.7654,83.7733,7000.0
2013-03-26 13:10:00,105.62,105.65,105.6,105.6,5800.0,83.7812,83.805,83.7654,83.7654,5800.0
2013-03-26 13:15:00,105.61,105.63,105.59,105.62,9400.0,83.7733,83.7892,83.7574,83.7812,9400.0
2013-03-26 13:20:00,105.62,105.7,105.61,105.7,11000.0,83.7812,83.8447,83.7733,83.8447,11000.0
2013-03-26 13:25:00,105.69,105.69,105.62,105.62,7700.0,83.8368,83.8368,83.7812,83.7812,7700.0
2013-03-26 13:30:00,105.62,105.69,105.59,105.69,9500.0,83.7812,83.8368,83.7574,83.8368,9500.0
2013-03-26 13:35:00,105.68,105.69,105.6,105.6,7300.0,83.8288,83.8368,83.7654,83.7654,7300.0
2013-03-26 13:40:00,105.61,105.63,105.58,105.63,14100.0,83.7733,83.7892,83.7495,83.7892,14100.0
2013-03-26 13:45:00,105.63,105.73,105.62,105.71,12600.0,83.7892,83.8685,83.7812,83.8526,12600.0
2013-03-26 13:50:00,105.7,105.76,105.69,105.75,11700.0,83.8447,83.8923,83.8368,83.8844,11700.0
2013-03-26 13:55:00,105.76,105.79,105.74,105.76,12100.0,83.8923,83.9161,83.8764,83.8923,12100.0
2013-03-26 14:00:00,105.76,105.79,105.74,105.79,12200.0,83.8923,83.9161,83.8764,83.9161,12200.0
2013-03-26 14:05:00,105.79,105.84,105.76,105.82,17600.0,83.9161,83.9558,83.8923,83.9399,17600.0
2013-03-26 14:10:00,105.82,105.86,105.79,105.81,7100.0,83.9399,83.9716,83.9161,83.932,7100.0
2013-03-26 14:15:00,105.83,105.89,105.83,105.88,6700.0,83.9478,83.9954,83.9478,83.9875,6700.0
2013-03-26 14:20:00,105.89,105.9,105.74,105.79,26500.0,83.9954,84.0033,83.8764,83.9161,26500.0
2013-03-26 14:25:00,105.78,105.78,105.74,105.76,16200.0,83.9082,83.9082,83.8764,83.8923,16200.0
2013-03-26 14:30:00,105.75,105.78,105.73,105.75,17800.0,83.8844,83.9082,83.8685,83.8844,17800.0
2013-03-26 14:35:00,105.75,105.8,105.74,105.8,9500.0,83.8844,83.924,83.8764,83.924,9500.0
2013-03-26 14:40:00,105.79,105.79,105.74,105.77,6100.0,83.9161,83.9161,83.8764,83.9002,6100.0
2013-03-26 14:45:00,105.78,105.79,105.76,105.77,4300.0,83.9082,83.9161,83.8923,83.9002,4300.0
2013-03-26 14:50:00,105.77,105.86,105.77,105.86,13400.0,83.9002,83.9716,83.9002,83.9716,13400.0
2013-03-26 14:55:00,105.84,105.86,105.83,105.84,9900.0,83.9558,83.9716,83.9478,83.9558,9900.0
2013-03-26 15:00:00,105.83,105.9,105.83,105.9,10000.0,83.9478,84.0033,83.9478,84.0033,10000.0
2013-03-26 15:05:00,105.89,105.92,105.86,105.86,11400.0,83.9954,84.0192,83.9716,83.9716,11400.0
2013-03-26 15:10:00,105.85,105.9,105.82,105.89,15100.0,83.9637,84.0033,83.9399,83.9954,15100.0
2013-03-26 15:15:00,105.89,105.89,105.84,105.85,8400.0,83.9954,83.9954,83.9558,83.9637,8400.0
2013-03-26 15:20:00,105.85,105.92,105.84,105.91,13300.0,83.9637,84.0192,83.9558,84.0113,13300.0
2013-03-26 15:25:00,105.88,105.94,105.86,105.9,12500.0,83.9875,84.0351,83.9716,84.0033,12500.0
2013-03-26 15:30:00,105.9,105.93,105.84,105.89,26300.0,84.0033,84.0271,83.9558,83.9954,26300.0
2013-03-26 15:35:00,105.88,105.93,105.87,105.91,18500.0,83.9875,84.0271,83.9795,84.0113,18500.0
2013-03-26 15:40:00,105.92,105.93,105.89,105.9,11900.0,84.0192,84.0271,83.9954,84.0033,11900.0
2013-03-26 15:45:00,105.9,105.97,105.89,105.94,24900.0,84.0033,84.0589,83.9954,84.0351,24900.0
2013-03-26 15:50:00,105.93,105.95,105.74,105.83,55600.0,84.0271,84.043,83.8764,83.9478,55600.0
2013-03-26 15:55:00,105.83,106.01,105.83,105.96,53400.0,83.9478,84.0906,83.9478,84.0509,53400.0
2013-03-27 09:30:00,105.68,105.73,105.1,105.13,65700.0,83.8288,83.8685,83.3688,83.3926,65700.0
2013-03-27 09:35:00,105.13,105.27,105.04,105.24,26800.0,83.3926,83.5036,83.3212,83.4798,26800.0
2013-03-27 09:40:00,105.21,105.28,105.14,105.2,33300.0,83.456,83.5115,83.4005,83.4481,33300.0
2013-03-27 09:45:00,105.22,105.34,105.17,105.18,13100.0,83.4639,83.5591,83.4243,83.4322,13100.0
2013-03-27 09:50:00,105.2,105.3,105.16,105.29,19500.0,83.4481,83.5274,83.4164,83.5195,19500.0
2013-03-27 09:55:00,105.26,105.37,105.13,105.17,12700.0,83.4957,83.5829,83.3926,83.4243,12700.0
2013-03-27 10:00:00,105.12,105.3,105.1,105.3,14700.0,83.3846,83.5274,83.3688,83.5274,14700.0
2013-03-27 10:05:00,105.28,105.42,105.22,105.41,18400.0,83.5115,83.6226,83.4639,83.6147,18400.0
2013-03-27 10:10:00,105.43,105.51,105.36,105.45,29500.0,83.6305,83.694,83.575,83.6464,29500.0
2013-03-27 10:15:00,105.45,105.47,105.31,105.37,25700.0,83.6464,83.6623,83.5353,83.5829,25700.0
2013-03-27 10:20:00,105.35,105.6,105.32,105.56,29900.0,83.5671,83.7654,83.5433,83.7336,29900.0
2013-03-27 10:25:00,105.59,105.76,105.59,105.66,28000.0,83.7574,83.8923,83.7574,83.813,28000.0
2013-03-27 10:30:00,105.66,105.83,105.66,105.78,21700.0,83.813,83.9478,83.813,83.9082,21700.0
2013-03-27 10:35:00,105.77,105.85,105.77,105.85,12300.0,83.9002,83.9637,83.9002,83.9637,12300.0
2013-03-27 10:40:00,105.85,106.04,105.84,105.96,77000.0,83.9637,84.1144,83.9558,84.0509,77000.0
2013-03-27 10:45:00,105.97,105.98,105.87,105.94,18000.0,84.0589,84.0668,83.9795,84.0351,18000.0
2013-03-27 10:50:00,105.94,106.02,105.93,105.93,11400.0,84.0351,84.0985,84.0271,84.0271,11400.0
2013-03-27 10:55:00,105.94,105.94,105.83,105.84,12000.0,84.0351,84.0351,83.9478,83.9558,12000.0
2013-03-27 11:00:00,105.84,105.92,105.82,105.85,27500.0,83.9558,84.0192,83.9399,83.9637,27500.0
2013-03-27 11:05:00,105.83,105.83,105.67,105.77,12400.0,83.9478,83.9478,83.8209,83.9002,12400.0
2013-03-27 11:10:00,105.79,105.95,105.79,105.88,10300.0,83.9161,84.043,83.9161,83.9875,10300.0
2013-03-27 11:15:00,105.87,105.96,105.86,105.88,11200.0,83.9795,84.0509,83.9716,83.9875,11200.0
2013-03-27 11:20:00,105.86,105.89,105.78,105.89,7200.0,83.9716,83.9954,83.9082,83.9954,7200.0
2013-03-27 11:25:00,105.89,105.94,105.87,105.94,5500.0,83.9954,84.0351,83.9795,84.0351,5500.0
2013-03-27 11:30:00,105.92,105.99,105.89,105.95,11700.0,84.0192,84.0747,83.9954,84.043,11700.0
2013-03-27 11:35:00,105.96,105.99,105.91,105.99,6700.0,84.0509,84.0747,84.0113,84.0747,6700.0
2013-03-27 11:40:00,105.99,106.13,105.97,106.1,17500.0,84.0747,84.1858,84.0589,84.162,17500.0
2013-03-27 11:45:00,106.14,106.16,106.05,106.12,10400.0,84.1937,84.2096,84.1223,84.1779,10400.0
2013-03-27 11:50:00,106.13,106.22,106.13,106.2,19900.0,84.1858,84.2572,84.1858,84.2413,19900.0
2013-03-27 11:55:00,106.2,106.31,106.19,106.3,20900.0,84.2413,84.3286,84.2334,84.3206,20900.0
2013-03-27 12:00:00,106.32,106.4,106.29,106.34,19300.0,84.3365,84.4,84.3127,84.3524,19300.0
2013-03-27 12:05:00,106.35,106.48,106.31,106.42,30900.0,84.3603,84.4634,84.3286,84.4158,30900.0
2013-03-27 12:10:00,106.43,106.48,106.43,106.45,6800.0,84.4238,84.4634,84.4238,84.4396,6800.0
2013-03-27 12:15:00,106.46,106.54,106.43,106.44,16800.0,84.4476,84.511,84.4238,84.4317,16800.0
2013-03-27 12:20:00,106.47,106.53,106.44,106.52,7400.0,84.4555,84.5031,84.4317,84.4951,7400.0
2013-03-27 12:25:00,106.52,106.52,106.35,106.38,13400.0,84.4951,84.4951,84.3603,84.3841,13400.0
2013-03-27 12:30:00,106.41,106.43,106.3,106.43,19200.0,84.4079,84.4238,84.3206,84.4238,19200.0
2013-03-27 12:35:00,106.43,106.5,106.42,106.47,9100.0,84.4238,84.4793,84.4158,84.4555,9100.0
2013-03-27 12:40:00,106.49,106.57,106.49,106.52,20400.0,84.4714,84.5348,84.4714,84.4951,20400.0
2013-03-27 12:45:00,106.51,106.52,106.48,106.51,19800.0,84.4872,84.4951,84.4634,84.4872,19800.0
2013-03-27 12:50:00,106.49,106.55,106.48,106.54,10000.0,84.4714,84.5189,84.4634,84.511,10000.0
2013-03-27 12:55:00,106.54,106.56,106.47,106.54,6800.0,84.511,84.5269,84.4555,84.511,6800.0
2013-03-27 13:00:00,106.55,106.56,106.46,106.47,18200.0,84.5189,84.5269,84.4476,84.4555,18200.0
2013-03-27 13:05:00,106.48,106.48,106.36,106.37,9600.0,84.4634,84.4634,84.3682,84.3762,9600.0
2013-03-27 13:10:00,106.37,106.4,106.33,106.33,23800.0,84.3762,84.4,84.3444,84.3444,23800.0
2013-03-27 13:15:00,106.32,106.32,106.21,106.24,22100.0,84.3365,84.3365,84.2492,84.273,22100.0
2013-03-27 13:20:00,106.27,106.27,106.16,106.18,12800.0,84.2968,84.2968,84.2096,84.2254,12800.0
2013-03-27 13:25:00,106.19,106.3,106.16,106.16,14100.0,84.2334,84.3206,84.2096,84.2096,14100.0
2013-03-27 13:30:00,106.19,106.34,106.17,106.31,10800.0,84.2334,84.3524,84.2175,84.3286,10800.0
2013-03-27 13:35:00,106.32,106.43,106.32,106.43,10400.0,84.3365,84.4238,84.3365,84.4238,10400.0
2013-03-27 13:40:00,106.42,106.6,106.39,106.57,39600.0,84.4158,84.5586,84.392,84.5348,39600.0
2013-03-27 13:45:00,106.55,106.63,106.54,106.6,17500.0,84.5189,84.5824,84.511,84.5586,17500.0
2013-03-27 13:50:00,106.61,106.66,106.58,106.64,19200.0,84.5665,84.6062,84.5427,84.5903,19200.0
2013-03-27 13:55:00,106.64,106.68,106.62,106.66,21500.0,84.5903,84.6221,84.5745,84.6062,21500.0
2013-03-27 14:00:00,106.66,106.73,106.65,106.72,20100.0,84.6062,84.6617,84.5983,84.6538,20100.0
2013-03-27 14:05:00,106.73,106.76,106.61,106.66,17600.0,84.6617,84.6855,84.5665,84.6062,17600.0
2013-03-27 14:10:00,106.66,106.72,106.62,106.67,14900.0,84.6062,84.6538,84.5745,84.6141,14900.0
2013-03-27 14:15:00,106.66,106.67,106.54,106.59,19800.0,84.6062,84.6141,84.511,84.5507,19800.0
2013-03-27 14:20:00,106.57,106.6,106.42,106.49,20800.0,84.5348,84.5586,84.4158,84.4714,20800.0
2013-03-27 14:25:00,106.44,106.48,106.38,106.46,11400.0,84.4317,84.4634,84.3841,84.4476,11400.0
2013-03-27 14:30:00,106.48,106.5,106.42,106.49,13300.0,84.4634,84.4793,84.4158,84.4714,13300.0
2013-03-27 14:35:00,106.46,106.55,106.45,106.53,19300.0,84.4476,84.5189,84.4396,84.5031,19300.0
2013-03-27 14:40:00,106.53,106.59,106.48,106.5,26900.0,84.5031,84.5507,84.4634,84.4793,26900.0
2013-03-27 14:45:00,106.51,106.58,106.51,106.54,15700.0,84.4872,84.5427,84.4872,84.511,15700.0
2013-03-27 14:50:00,106.52,106.59,106.48,106.56,14500.0,84.4951,84.5507,84.4634,84.5269,14500.0
2013-03-27 14:55:00,106.56,106.62,106.55,106.61,22500.0,84.5269,84.5745,84.5189,84.5665,22500.0
2013-03-27 15:00:00,106.6,106.66,106.56,106.56,32100.0,84.5586,84.6062,84.5269,84.5269,32100.0
2013-03-27 15:05:00,106.53,106.62,106.46,106.56,16700.0,84.5031,84.5745,84.4476,84.5269,16700.0
2013-03-27 15:10:00,106.54,106.55,106.47,106.48,20000.0,84.511,84.5189,84.4555,84.4634,20000.0
2013-03-27 15:15:00,106.47,106.47,106.36,106.4,26000.0,84.4555,84.4555,84.3682,84.4,26000.0
2013-03-27 15:20:00,106.4,106.45,106.35,106.43,19100.0,84.4,84.4396,84.3603,84.4238,19100.0
2013-03-27 15:25:00,106.43,106.58,106.41,106.55,31300.0,84.4238,84.5427,84.4079,84.5189,31300.0
2013-03-27 15:30:00,106.56,106.63,106.54,106.61,33300.0,84.5269,84.5824,84.511,84.5665,33300.0
2013-03-27 15:35:00,106.59,106.62,106.55,106.61,23600.0,84.5507,84.5745,84.5189,84.5665,23600.0
2013-03-27 15:40:00,106.6,106.77,106.6,106.75,45100.0,84.5586,84.6935,84.5586,84.6776,45100.0
2013-03-27 15:45:00,106.74,106.75,106.59,106.61,49600.0,84.6697,84.6776,84.5507,84.5665,49600.0
2013-03-27 15:50:00,106.62,106.7,106.53,106.59,55300.0,84.5745,84.6379,84.5031,84.5507,55300.0
2013-03-27 15:55:00,106.59,106.72,106.55,106.64,68200.0,84.5507,84.6538,84.5189,84.5903,68200.0
2013-03-28 09:30:00,106.66,107.06,106.66,106.78,71200.0,84.6062,84.9235,84.6062,84.7014,71200.0
2013-03-28 09:35:00,106.78,106.82,106.38,106.4,23700.0,84.7014,84.7331,84.3841,84.4,23700.0
2013-03-28 09:40:00,106.45,106.45,106.18,106.24,21100.0,84.4396,84.4396,84.2254,84.273,21100.0
2013-03-28 09:45:00,106.24,106.33,106.09,106.29,19300.0,84.273,84.3444,84.1541,84.3127,19300.0
2013-03-28 09:50:00,106.31,106.39,106.29,106.39,9500.0,84.3286,84.392,84.3127,84.392,9500.0
2013-03-28 09:55:00,106.37,106.47,106.33,106.34,17100.0,84.3762,84.4555,84.3444,84.3524,17100.0
2013-03-28 10:00:00,106.3,106.38,106.28,106.28,14500.0,84.3206,84.3841,84.3048,84.3048,14500.0
2013-03-28 10:05:00,106.25,106.26,106.09,106.14,5300.0,84.281,84.2889,84.1541,84.1937,5300.0
2013-03-28 10:10:00,106.15,106.16,106.05,106.05,17100.0,84.2017,84.2096,84.1223,84.1223,17100.0
2013-03-28 10:15:00,106.04,106.05,105.97,106.02,31100.0,84.1144,84.1223,84.0589,84.0985,31100.0
2013-03-28 10:20:00,106.02,106.14,105.81,105.81,56000.0,84.0985,84.1937,83.932,83.932,56000.0
2013-03-28 10:25:00,105.82,105.97,105.79,105.89,35600.0,83.9399,84.0589,83.9161,83.9954,35600.0
2013-03-28 10:30:00,105.93,106.21,105.93,106.19,17400.0,84.0271,84.2492,84.0271,84.2334,17400.0
2013-03-28 10:35:00,106.21,106.33,106.18,106.27,25100.0,84.2492,84.3444,84.2254,84.2968,25100.0
2013-03-28 10:40:00,106.27,106.3,106.22,106.29,11100.0,84.2968,84.3206,84.2572,84.3127,11100.0
2013-03-28 10:45:00,106.32,106.37,106.26,106.37,26600.0,84.3365,84.3762,84.2889,84.3762,26600.0
2013-03-28 10:50:00,106.4,106.4,106.34,106.35,19500.0,84.4,84.4,84.3524,84.3603,19500.0
2013-03-28 10:55:00,106.35,106.36,106.24,106.25,13000.0,84.3603,84.3682,84.273,84.281,13000.0
2013-03-28 11:00:00,106.3,106.31,106.2,106.23,10200.0,84.3206,84.3286,84.2413,84.2651,10200.0
2013-03-28 11:05:00,106.24,106.27,106.13,106.19,17700.0,84.273,84.2968,84.1858,84.2334,17700.0
2013-03-28 11:10:00,106.2,106.23,106.14,106.22,17500.0,84.2413,84.2651,84.1937,84.2572,17500.0
2013-03-28 11:15:00,106.24,106.3,106.2,106.26,6700.0,84.273,84.3206,84.2413,84.2889,6700.0
2013-03-28 11:20:00,106.24,106.25,106.18,106.2,11000.0,84.273,84.281,84.2254,84.2413,11000.0
2013-03-28 11:25:00,106.18,106.23,106.15,106.15,5700.0,84.2254,84.2651,84.2017,84.2017,5700.0
2013-03-28 11:30:00,106.19,106.25,106.14,106.15,6100.0,84.2334,84.281,84.1937,84.2017,6100.0
2013-03-28 11:35:00,106.16,106.16,106.02,106.04,16800.0,84.2096,84.2096,84.0985,84.1144,16800.0
2013-03-28 11:40:00,106.02,106.04,105.97,105.97,11800.0,84.0985,84.1144,84.0589,84.0589,11800.0
2013-03-28 11:45:00,105.97,106.03,105.97,106.0,6600.0,84.0589,84.1065,84.0589,84.0827,6600.0
2013-03-28 11:50:00,106.02,106.15,106.02,106.13,10700.0,84.0985,84.2017,84.0985,84.1858,10700.0
2013-03-28 11:55:00,106.13,106.15,105.98,106.0,7300.0,84.1858,84.2017,84.0668,84.0827,7300.0
2013-03-28 12:00:00,106.0,106.1,105.96,106.1,10500.0,84.0827,84.162,84.0509,84.162,10500.0
2013-03-28 12:05:00,106.1,106.26,106.1,106.2,13900.0,84.162,84.2889,84.162,84.2413,13900.0
2013-03-28 12:10:00,106.2,106.2,106.05,106.05,6900.0,84.2413,84.2413,84.1223,84.1223,6900.0
2013-03-28 12:15:00,106.03,106.03,105.85,105.85,15000.0,84.1065,84.1065,83.9637,83.9637,15000.0
2013-03-28 12:20:00,105.85,105.9,105.85,105.87,7500.0,83.9637,84.0033,83.9637,83.9795,7500.0
2013-03-28 12:25:00,105.86,105.9,105.8,105.8,16900.0,83.9716,84.0033,83.924,83.924,16900.0
2013-03-28 12:30:00,105.8,105.99,105.72,105.81,39900.0,83.924,84.0747,83.8606,83.932,39900.0
2013-03-28 12:35:00,105.78,105.89,105.77,105.88,10100.0,83.9082,83.9954,83.9002,83.9875,10100.0
2013-03-28 12:40:00,105.87,105.91,105.86,105.91,6800.0,83.9795,84.0113,83.9716,84.0113,6800.0
2013-03-28 12:45:00,105.9,105.99,105.9,105.96,9800.0,84.0033,84.0747,84.0033,84.0509,9800.0
2013-03-28 12:50:00,105.96,106.02,105.94,106.01,8000.0,84.0509,84.0985,84.0351,84.0906,8000.0
2013-03-28 12:55:00,106.0,106.01,105.98,106.0,3300.0,84.0827,84.0906,84.0668,84.0827,3300.0
2013-03-28 13:00:00,106.0,106.0,105.84,105.85,8500.0,84.0827,84.0827,83.9558,83.9637,8500.0
2013-03-28 13:05:00,105.83,105.83,105.74,105.75,12300.0,83.9478,83.9478,83.8764,83.8844,12300.0
2013-03-28 13:10:00,105.74,105.76,105.71,105.76,6800.0,83.8764,83.8923,83.8526,83.8923,6800.0
2013-03-28 13:15:00,105.76,105.79,105.76,105.78,4800.0,83.8923,83.9161,83.8923,83.9082,4800.0
2013-03-28 13:20:00,105.78,105.8,105.76,105.76,5200.0,83.9082,83.924,83.8923,83.8923,5200.0
2013-03-28 13:25:00,105.76,105.78,105.7,105.72,13200.0,83.8923,83.9082,83.8447,83.8606,13200.0
2013-03-28 13:30:00,105.72,105.73,105.69,105.73,7400.0,83.8606,83.8685,83.8368,83.8685,7400.0
2013-03-28 13:35:00,105.71,105.75,105.69,105.74,7800.0,83.8526,83.8844,83.8368,83.8764,7800.0
2013-03-28 13:40:00,105.75,105.78,105.72,105.76,5200.0,83.8844,83.9082,83.8606,83.8923,5200.0
2013-03-28 13:45:00,105.77,105.77,105.73,105.73,8700.0,83.9002,83.9002,83.8685,83.8685,8700.0
2013-03-28 13:50:00,105.74,105.76,105.71,105.71,17900.0,83.8764,83.8923,83.8526,83.8526,17900.0
2013-03-28 13:55:00,105.7,105.73,105.66,105.72,13600.0,83.8447,83.8685,83.813,83.8606,13600.0
2013-03-28 14:00:00,105.73,105.75,105.61,105.73,28500.0,83.8685,83.8844,83.7733,83.8685,28500.0
2013-03-28 14:05:00,105.73,105.84,105.73,105.84,5200.0,83.8685,83.9558,83.8685,83.9558,5200.0
2013-03-28 14:10:00,105.84,105.95,105.84,105.95,9200.0,83.9558,84.043,83.9558,84.043,9200.0
2013-03-28 14:15:00,105.94,105.96,105.9,105.93,6200.0,84.0351,84.0509,84.0033,84.0271,6200.0
2013-03-28 14:20:00,105.94,106.0,105.94,105.98,6000.0,84.0351,84.0827,84.0351,84.0668,6000.0
2013-03-28 14:25:00,105.98,106.02,105.97,106.02,4800.0,84.0668,84.0985,84.0589,84.0985,4800.0
2013-03-28 14:30:00,106.02,106.06,105.99,106.06,7800.0,84.0985,84.1303,84.0747,84.1303,7800.0
2013-03-28 14:35:00,106.07,106.07,106.02,106.03,4700.0,84.1382,84.1382,84.0985,84.1065,4700.0
2013-03-28 14:40:00,106.02,106.05,106.0,106.04,5300.0,84.0985,84.1223,84.0827,84.1144,5300.0
2013-03-28 14:45:00,106.05,106.13,105.96,106.12,12500.0,84.1223,84.1858,84.0509,84.1779,12500.0
2013-03-28 14:50:00,106.12,106.13,106.09,106.1,6900.0,84.1779,84.1858,84.1541,84.162,6900.0
2013-03-28 14:55:00,106.1,106.11,106.07,106.09,7900.0,84.162,84.1699,84.1382,84.1541,7900.0
2013-03-28 15:00:00,106.09,106.1,106.01,106.03,11500.0,84.1541,84.162,84.0906,84.1065,11500.0
2013-03-28 15:05:00,106.04,106.04,105.94,105.99,12200.0,84.1144,84.1144,84.0351,84.0747,12200.0
2013-03-28 15:10:00,105.99,105.99,105.95,105.96,10000.0,84.0747,84.0747,84.043,84.0509,10000.0
2013-03-28 15:15:00,105.95,106.03,105.95,105.98,12100.0,84.043,84.1065,84.043,84.0668,12100.0
2013-03-28 15:20:00,105.99,106.1,105.98,106.1,11900.0,84.0747,84.162,84.0668,84.162,11900.0
2013-03-28 15:25:00,106.11,106.22,106.08,106.11,19200.0,84.1699,84.2572,84.1461,84.1699,19200.0
2013-03-28 15:30:00,106.1,106.1,106.03,106.06,22000.0,84.162,84.162,84.1065,84.1303,22000.0
2013-03-28 15:35:00,106.06,106.09,106.04,106.05,18200.0,84.1303,84.1541,84.1144,84.1223,18200.0
2013-03-28 15:40:00,106.05,106.05,105.94,105.94,30000.0,84.1223,84.1223,84.0351,84.0351,30000.0
2013-03-28 15:45:00,105.95,106.06,105.94,106.03,26900.0,84.043,84.1303,84.0351,84.1065,26900.0
2013-03-28 15:50:00,106.04,106.22,106.04,106.22,63400.0,84.1144,84.2572,84.1144,84.2572,63400.0
2013-03-28 15:55:00,106.23,106.23,106.06,106.11,79500.0,84.2651,84.2651,84.1303,84.1699,79500.0
2013-04-01 09:30:00,106.0,106.09,105.85,106.08,37900.0,84.0827,84.1541,83.9637,84.1461,37900.0
2013-04-01 09:35:00,106.07,106.39,106.0,106.39,16100.0,84.1382,84.392,84.0827,84.392,16100.0
2013-04-01 09:40:00,106.35,106.59,106.25,106.58,15000.0,84.3603,84.5507,84.281,84.5427,15000.0
2013-04-01 09:45:00,106.55,106.57,106.05,106.19,32300.0,84.5189,84.5348,84.1223,84.2334,32300.0
2013-04-01 09:50:00,106.19,106.28,106.12,106.2,12500.0,84.2334,84.3048,84.1779,84.2413,12500.0
2013-04-01 09:55:00,106.22,106.23,106.13,106.19,5200.0,84.2572,84.2651,84.1858,84.2334,5200.0
2013-04-01 10:00:00,106.2,106.3,105.81,105.89,22300.0,84.2413,84.3206,83.932,83.9954,22300.0
2013-04-01 10:05:00,105.9,105.96,105.85,105.89,10000.0,84.0033,84.0509,83.9637,83.9954,10000.0
2013-04-01 10:10:00,105.88,105.93,105.85,105.9,8500.0,83.9875,84.0271,83.9637,84.0033,8500.0
2013-04-01 10:15:00,105.9,106.04,105.89,105.99,14800.0,84.0033,84.1144,83.9954,84.0747,14800.0
2013-04-01 10:20:00,106.01,106.15,105.97,106.12,25800.0,84.0906,84.2017,84.0589,84.1779,25800.0
2013-04-01 10:25:00,106.12,106.29,106.12,106.28,25600.0,84.1779,84.3127,84.1779,84.3048,25600.0
2013-04-01 10:30:00,106.28,106.3,105.98,105.98,20900.0,84.3048,84.3206,84.0668,84.0668,20900.0
2013-04-01 10:35:00,106.0,106.04,105.67,105.68,32700.0,84.0827,84.1144,83.8209,83.8288,32700.0
2013-04-01 10:40:00,105.69,105.72,105.54,105.72,13300.0,83.8368,83.8606,83.7178,83.8606,13300.0
2013-04-01 10:45:00,105.7,105.78,105.7,105.78,8300.0,83.8447,83.9082,83.8447,83.9082,8300.0
2013-04-01 10:50:00,105.76,105.76,105.65,105.65,6700.0,83.8923,83.8923,83.805,83.805,6700.0
2013-04-01 10:55:00,105.65,105.71,105.61,105.66,7500.0,83.805,83.8526,83.7733,83.813,7500.0
2013-04-01 11:00:00,105.64,105.64,105.52,105.56,12500.0,83.7971,83.7971,83.7019,83.7336,12500.0
2013-04-01 11:05:00,105.58,105.65,105.56,105.6,14500.0,83.7495,83.805,83.7336,83.7654,14500.0
2013-04-01 11:10:00,105.6,105.62,105.56,105.57,5000.0,83.7654,83.7812,83.7336,83.7416,5000.0
2013-04-01 11:15:00,105.56,105.57,105.53,105.57,7000.0,83.7336,83.7416,83.7098,83.7416,7000.0
2013-04-01 11:20:00,105.58,105.62,105.57,105.58,12500.0,83.7495,83.7812,83.7416,83.7495,12500.0
2013-04-01 11:25:00,105.57,105.71,105.56,105.71,10600.0,83.7416,83.8526,83.7336,83.8526,10600.0
2013-04-01 11:30:00,105.7,105.84,105.7,105.82,6200.0,83.8447,83.9558,83.8447,83.9399,6200.0
2013-04-01 11:35:00,105.83,105.84,105.69,105.69,14700.0,83.9478,83.9558,83.8368,83.8368,14700.0
2013-04-01 11:40:00,105.69,105.78,105.64,105.74,20800.0,83.8368,83.9082,83.7971,83.8764,20800.0
2013-04-01 11:45:00,105.7,105.8,105.69,105.79,6100.0,83.8447,83.924,83.8368,83.9161,6100.0
2013-04-01 11:50:00,105.81,105.83,105.77,105.81,7400.0,83.932,83.9478,83.9002,83.932,7400.0
2013-04-01 11:55:00,105.8,105.83,105.78,105.78,3900.0,83.924,83.9478,83.9082,83.9082,3900.0
2013-04-01 12:00:00,105.77,105.77,105.64,105.64,6400.0,83.9002,83.9002,83.7971,83.7971,6400.0
2013-04-01 12:05:00,105.64,105.7,105.62,105.66,7400.0,83.7971,83.8447,83.7812,83.813,7400.0
2013-04-01 12:10:00,105.65,105.65,105.61,105.63,5300.0,83.805,83.805,83.7733,83.7892,5300.0
2013-04-01 12:15:00,105.64,105.64,105.58,105.59,7600.0,83.7971,83.7971,83.7495,83.7574,7600.0
2013-04-01 12:20:00,105.61,105.61,105.52,105.52,6900.0,83.7733,83.7733,83.7019,83.7019,6900.0
2013-04-01 12:25:00,105.54,105.58,105.53,105.57,4700.0,83.7178,83.7495,83.7098,83.7416,4700.0
2013-04-01 12:30:00,105.56,105.57,105.51,105.51,12800.0,83.7336,83.7416,83.694,83.694,12800.0
2013-04-01 12:35:00,105.53,105.53,105.4,105.41,14700.0,83.7098,83.7098,83.6067,83.6147,14700.0
2013-04-01 12:40:00,105.42,105.44,105.41,105.43,3700.0,83.6226,83.6385,83.6147,83.6305,3700.0
2013-04-01 12:45:00,105.43,105.5,105.41,105.49,10800.0,83.6305,83.6861,83.6147,83.6781,10800.0
2013-04-01 12:50:00,105.49,105.57,105.49,105.55,6100.0,83.6781,83.7416,83.6781,83.7257,6100.0
2013-04-01 12:55:00,105.58,105.69,105.58,105.68,3900.0,83.7495,83.8368,83.7495,83.8288,3900.0
2013-04-01 13:00:00,105.68,105.7,105.64,105.67,5200.0,83.8288,83.8447,83.7971,83.8209,5200.0
2013-04-01 13:05:00,105.69,105.75,105.69,105.73,5700.0,83.8368,83.8844,83.8368,83.8685,5700.0
2013-04-01 13:10:00,105.72,105.74,105.7,105.72,5600.0,83.8606,83.8764,83.8447,83.8606,5600.0
2013-04-01 13:15:00,105.71,105.78,105.71,105.77,5300.0,83.8526,83.9082,83.8526,83.9002,5300.0
2013-04-01 13:20:00,105.75,105.76,105.73,105.74,3500.0,83.8844,83.8923,83.8685,83.8764,3500.0
2013-04-01 13:25:00,105.73,105.84,105.73,105.79,14600.0,83.8685,83.9558,83.8685,83.9161,14600.0
2013-04-01 13:30:00,105.82,105.82,105.72,105.73,5800.0,83.9399,83.9399,83.8606,83.8685,5800.0
2013-04-01 13:35:00,105.74,105.77,105.73,105.74,4900.0,83.8764,83.9002,83.8685,83.8764,4900.0
2013-04-01 13:40:00,105.74,105.74,105.55,105.55,5700.0,83.8764,83.8764,83.7257,83.7257,5700.0
2013-04-01 13:45:00,105.54,105.55,105.51,105.55,6600.0,83.7178,83.7257,83.694,83.7257,6600.0
2013-04-01 13:50:00,105.54,105.66,105.54,105.65,6100.0,83.7178,83.813,83.7178,83.805,6100.0
2013-04-01 13:55:00,105.66,105.66,105.63,105.65,4100.0,83.813,83.813,83.7892,83.805,4100.0
2013-04-01 14:00:00,105.66,105.72,105.65,105.69,5200.0,83.813,83.8606,83.805,83.8368,5200.0
2013-04-01 14:05:00,105.71,105.82,105.7,105.81,6800.0,83.8526,83.9399,83.8447,83.932,6800.0
2013-04-01 14:10:00,105.8,105.84,105.64,105.71,27000.0,83.924,83.9558,83.7971,83.8526,27000.0
2013-04-01 14:15:00,105.71,105.75,105.64,105.64,5300.0,83.8526,83.8844,83.7971,83.7971,5300.0
2013-04-01 14:20:00,105.59,105.62,105.55,105.57,2500.0,83.7574,83.7812,83.7257,83.7416,2500.0
2013-04-01 14:25:00,105.59,105.67,105.59,105.64,2400.0,83.7574,83.8209,83.7574,83.7971,2400.0
2013-04-01 14:30:00,105.63,105.63,105.48,105.48,7200.0,83.7892,83.7892,83.6702,83.6702,7200.0
2013-04-01 14:35:00,105.49,105.53,105.47,105.47,3100.0,83.6781,83.7098,83.6623,83.6623,3100.0
2013-04-01 14:40:00,105.49,105.58,105.49,105.51,3900.0,83.6781,83.7495,83.6781,83.694,3900.0
2013-04-01 14:45:00,105.51,105.62,105.51,105.56,4800.0,83.694,83.7812,83.694,83.7336,4800.0
2013-04-01 14:50:00,105.56,105.57,105.5,105.54,5700.0,83.7336,83.7416,83.6861,83.7178,5700.0
2013-04-01 14:55:00,105.54,105.57,105.53,105.56,3300.0,83.7178,83.7416,83.7098,83.7336,3300.0
2013-04-01 15:00:00,105.55,105.55,105.41,105.44,7100.0,83.7257,83.7257,83.6147,83.6385,7100.0
2013-04-01 15:05:00,105.47,105.58,105.45,105.54,5700.0,83.6623,83.7495,83.6464,83.7178,5700.0
2013-04-01 15:10:00,105.56,105.56,105.45,105.48,6200.0,83.7336,83.7336,83.6464,83.6702,6200.0
2013-04-01 15:15:00,105.49,105.55,105.46,105.47,7900.0,83.6781,83.7257,83.6543,83.6623,7900.0
2013-04-01 15:20:00,105.48,105.48,105.38,105.45,7900.0,83.6702,83.6702,83.5909,83.6464,7900.0
2013-04-01 15:25:00,105.43,105.6,105.43,105.6,9200.0,83.6305,83.7654,83.6305,83.7654,9200.0
2013-04-01 15:30:00,105.59,105.63,105.46,105.52,21900.0,83.7574,83.7892,83.6543,83.7019,21900.0
2013-04-01 15:35:00,105.52,105.55,105.48,105.55,10800.0,83.7019,83.7257,83.6702,83.7257,10800.0
2013-04-01 15:40:00,105.55,105.7,105.54,105.69,16800.0,83.7257,83.8447,83.7178,83.8368,16800.0
2013-04-01 15:45:00,105.69,105.74,105.67,105.72,35700.0,83.8368,83.8764,83.8209,83.8606,35700.0
2013-04-01 15:50:00,105.72,105.77,105.67,105.76,33400.0,83.8606,83.9002,83.8209,83.8923,33400.0
2013-04-01 15:55:00,105.76,105.85,105.72,105.8,54900.0,83.8923,83.9637,83.8606,83.924,54900.0
2013-04-02 09:30:00,106.27,106.67,106.03,106.66,51000.0,84.2968,84.6141,84.1065,84.6062,51000.0
2013-04-02 09:35:00,106.62,106.67,106.36,106.47,23000.0,84.5745,84.6141,84.3682,84.4555,23000.0
2013-04-02 09:40:00,106.48,106.56,106.41,106.56,19200.0,84.4634,84.5269,84.4079,84.5269,19200.0
2013-04-02 09:45:00,106.54,106.83,106.52,106.7,20400.0,84.511,84.7411,84.4951,84.6379,20400.0
2013-04-02 09:50:00,106.71,106.79,106.63,106.63,14600.0,84.6459,84.7093,84.5824,84.5824,14600.0
2013-04-02 09:55:00,106.63,106.8,106.52,106.8,22100.0,84.5824,84.7173,84.4951,84.7173,22100.0
2013-04-02 10:00:00,106.78,106.98,106.78,106.98,21900.0,84.7014,84.86,84.7014,84.86,21900.0
2013-04-02 10:05:00,106.98,107.0,106.89,106.9,24000.0,84.86,84.8759,84.7886,84.7966,24000.0
2013-04-02 10:10:00,106.92,107.0,106.86,106.91,15900.0,84.8124,84.8759,84.7648,84.8045,15900.0
2013-04-02 10:15:00,106.91,107.11,106.82,106.95,36300.0,84.8045,84.9632,84.7331,84.8362,36300.0
2013-04-02 10:20:00,106.92,107.02,106.88,106.98,11600.0,84.8124,84.8918,84.7807,84.86,11600.0
2013-04-02 10:25:00,106.96,107.0,106.93,106.94,6900.0,84.8442,84.8759,84.8204,84.8283,6900.0
2013-04-02 10:30:00,106.94,106.95,106.75,106.91,21100.0,84.8283,84.8362,84.6776,84.8045,21100.0
2013-04-02 10:35:00,106.91,107.03,106.82,106.93,14600.0,84.8045,84.8997,84.7331,84.8204,14600.0
2013-04-02 10:40:00,107.0,107.04,106.92,106.96,14000.0,84.8759,84.9076,84.8124,84.8442,14000.0
2013-04-02 10:45:00,106.98,107.09,106.96,107.0,23700.0,84.86,84.9473,84.8442,84.8759,23700.0
2013-04-02 10:50:00,107.03,107.11,106.95,106.98,55800.0,84.8997,84.9632,84.8362,84.86,55800.0
2013-04-02 10:55:00,107.0,107.0,106.9,106.96,10400.0,84.8759,84.8759,84.7966,84.8442,10400.0
2013-04-02 11:00:00,106.99,107.03,106.89,106.9,19000.0,84.868,84.8997,84.7886,84.7966,19000.0
2013-04-02 11:05:00,106.9,106.91,106.82,106.86,28600.0,84.7966,84.8045,84.7331,84.7648,28600.0
2013-04-02 11:10:00,106.85,106.92,106.84,106.88,10300.0,84.7569,84.8124,84.749,84.7807,10300.0
2013-04-02 11:15:00,106.9,106.95,106.86,106.88,10700.0,84.7966,84.8362,84.7648,84.7807,10700.0
2013-04-02 11:20:00,106.92,106.92,106.84,106.84,15800.0,84.8124,84.8124,84.749,84.749,15800.0
2013-04-02 11:25:00,106.84,106.84,106.73,106.78,22000.0,84.749,84.749,84.6617,84.7014,22000.0
2013-04-02 11:30:00,106.8,106.86,106.77,106.85,9200.0,84.7173,84.7648,84.6935,84.7569,9200.0
2013-04-02 11:35:00,106.87,106.89,106.74,106.77,10100.0,84.7728,84.7886,84.6697,84.6935,10100.0
2013-04-02 11:40:00,106.75,106.78,106.72,106.77,12400.0,84.6776,84.7014,84.6538,84.6935,12400.0
2013-04-02 11:45:00,106.77,106.87,106.77,106.86,9100.0,84.6935,84.7728,84.6935,84.7648,9100.0
2013-04-02 11:50:00,106.89,107.08,106.85,107.08,46300.0,84.7886,84.9394,84.7569,84.9394,46300.0
2013-04-02 11:55:00,107.1,107.23,107.07,107.09,23200.0,84.9552,85.0583,84.9314,84.9473,23200.0
2013-04-02 12:00:00,107.09,107.09,107.0,107.0,17200.0,84.9473,84.9473,84.8759,84.8759,17200.0
2013-04-02 12:05:00,107.0,107.07,107.0,107.07,10600.0,84.8759,84.9314,84.8759,84.9314,10600.0
2013-04-02 12:10:00,107.06,107.12,107.06,107.1,4500.0,84.9235,84.9711,84.9235,84.9552,4500.0
2013-04-02 12:15:00,107.09,107.16,107.09,107.13,9400.0,84.9473,85.0028,84.9473,84.979,9400.0
2013-04-02 12:20:00,107.13,107.16,107.09,107.09,8600.0,84.979,85.0028,84.9473,84.9473,8600.0
2013-04-02 12:25:00,107.09,107.11,107.06,107.07,6200.0,84.9473,84.9632,84.9235,84.9314,6200.0
2013-04-02 12:30:00,107.09,107.09,107.06,107.06,9800.0,84.9473,84.9473,84.9235,84.9235,9800.0
2013-04-02 12:35:00,107.05,107.1,107.05,107.1,3700.0,84.9156,84.9552,84.9156,84.9552,3700.0
2013-04-02 12:40:00,107.1,107.11,107.08,107.08,9800.0,84.9552,84.9632,84.9394,84.9394,9800.0
2013-04-02 12:45:00,107.08,107.12,107.06,107.12,11000.0,84.9394,84.9711,84.9235,84.9711,11000.0
2013-04-02 12:50:00,107.12,107.27,107.12,107.27,15200.0,84.9711,85.0901,84.9711,85.0901,15200.0
2013-04-02 12:55:00,107.27,107.42,107.27,107.4,55500.0,85.0901,85.2091,85.0901,85.1932,55500.0
2013-04-02 13:00:00,107.38,107.38,107.21,107.21,14500.0,85.1773,85.1773,85.0425,85.0425,14500.0
2013-04-02 13:05:00,107.2,107.21,107.14,107.2,19600.0,85.0345,85.0425,84.987,85.0345,19600.0
2013-04-02 13:10:00,107.19,107.27,107.19,107.27,9400.0,85.0266,85.0901,85.0266,85.0901,9400.0
2013-04-02 13:15:00,107.27,107.34,107.27,107.29,19800.0,85.0901,85.1456,85.0901,85.1059,19800.0
2013-04-02 13:20:00,107.29,107.3,107.23,107.3,10900.0,85.1059,85.1139,85.0583,85.1139,10900.0
2013-04-02 13:25:00,107.29,107.3,107.19,107.2,21000.0,85.1059,85.1139,85.0266,85.0345,21000.0
2013-04-02 13:30:00,107.19,107.26,107.15,107.23,10500.0,85.0266,85.0821,84.9949,85.0583,10500.0
2013-04-02 13:35:00,107.24,107.38,107.22,107.36,24100.0,85.0663,85.1773,85.0504,85.1615,24100.0
2013-04-02 13:40:00,107.36,107.37,107.32,107.37,18300.0,85.1615,85.1694,85.1297,85.1694,18300.0
2013-04-02 13:45:00,107.38,107.4,107.36,107.38,11500.0,85.1773,85.1932,85.1615,85.1773,11500.0
2013-04-02 13:50:00,107.36,107.51,107.36,107.48,30400.0,85.1615,85.2804,85.1615,85.2567,30400.0
2013-04-02 13:55:00,107.48,107.49,107.38,107.46,13600.0,85.2567,85.2646,85.1773,85.2408,13600.0
2013-04-02 14:00:00,107.44,107.53,107.44,107.52,11000.0,85.2249,85.2963,85.2249,85.2884,11000.0
2013-04-02 14:05:00,107.5,107.5,107.38,107.41,9000.0,85.2725,85.2725,85.1773,85.2011,9000.0
2013-04-02 14:10:00,107.39,107.53,107.39,107.53,10200.0,85.1853,85.2963,85.1853,85.2963,10200.0
2013-04-02 14:15:00,107.52,107.58,107.5,107.56,26800.0,85.2884,85.336,85.2725,85.3201,26800.0
2013-04-02 14:20:00,107.54,107.62,107.54,107.59,28500.0,85.3042,85.3677,85.3042,85.3439,28500.0
2013-04-02 14:25:00,107.59,107.64,107.57,107.64,35200.0,85.3439,85.3836,85.328,85.3836,35200.0
2013-04-02 14:30:00,107.63,107.63,107.56,107.59,25600.0,85.3756,85.3756,85.3201,85.3439,25600.0
2013-04-02 14:35:00,107.57,107.57,107.43,107.43,16000.0,85.328,85.328,85.217,85.217,16000.0
2013-04-02 14:40:00,107.44,107.45,107.36,107.4,13600.0,85.2249,85.2329,85.1615,85.1932,13600.0
2013-04-02 14:45:00,107.4,107.45,107.35,107.43,7300.0,85.1932,85.2329,85.1535,85.217,7300.0
2013-04-02 14:50:00,107.42,107.5,107.42,107.49,10500.0,85.2091,85.2725,85.2091,85.2646,10500.0
2013-04-02 14:55:00,107.49,107.51,107.44,107.47,11000.0,85.2646,85.2804,85.2249,85.2487,11000.0
2013-04-02 15:00:00,107.46,107.46,107.34,107.38,11700.0,85.2408,85.2408,85.1456,85.1773,11700.0
2013-04-02 15:05:00,107.37,107.4,107.34,107.38,11300.0,85.1694,85.1932,85.1456,85.1773,11300.0
2013-04-02 15:10:00,107.39,107.4,107.32,107.37,10200.0,85.1853,85.1932,85.1297,85.1694,10200.0
2013-04-02 15:15:00,107.39,107.43,107.32,107.32,13200.0,85.1853,85.217,85.1297,85.1297,13200.0
2013-04-02 15:20:00,107.31,107.33,107.26,107.3,14400.0,85.1218,85.1377,85.0821,85.1139,14400.0
2013-04-02 15:25:00,107.32,107.39,107.3,107.38,27200.0,85.1297,85.1853,85.1139,85.1773,27200.0
2013-04-02 15:30:00,107.38,107.39,107.3,107.38,19300.0,85.1773,85.1853,85.1139,85.1773,19300.0
2013-04-02 15:35:00,107.38,107.62,107.38,107.6,136400.0,85.1773,85.3677,85.1773,85.3518,136400.0
2013-04-02 15:40:00,107.6,107.61,107.39,107.39,40900.0,85.3518,85.3598,85.1853,85.1853,40900.0
2013-04-02 15:45:00,107.4,107.55,107.38,107.48,30400.0,85.1932,85.3122,85.1773,85.2567,30400.0
2013-04-02 15:50:00,107.49,107.59,107.48,107.57,45600.0,85.2646,85.3439,85.2567,85.328,45600.0
2013-04-02 15:55:00,107.58,107.75,107.58,107.68,110700.0,85.336,85.4708,85.336,85.4153,110700.0
2013-04-03 09:30:00,107.48,107.74,107.48,107.7,47700.0,85.2567,85.4629,85.2567,85.4312,47700.0
2013-04-03 09:35:00,107.67,107.68,107.32,107.37,45300.0,85.4074,85.4153,85.1297,85.1694,45300.0
2013-04-03 09:40:00,107.36,107.54,107.35,107.47,37300.0,85.1615,85.3042,85.1535,85.2487,37300.0
2013-04-03 09:45:00,107.5,107.53,107.19,107.23,35500.0,85.2725,85.2963,85.0266,85.0583,35500.0
2013-04-03 09:50:00,107.25,107.34,107.16,107.23,18400.0,85.0742,85.1456,85.0028,85.0583,18400.0
2013-04-03 09:55:00,107.23,107.31,107.21,107.23,13100.0,85.0583,85.1218,85.0425,85.0583,13100.0
2013-04-03 10:00:00,107.22,107.37,107.16,107.2,36600.0,85.0504,85.1694,85.0028,85.0345,36600.0
2013-04-03 10:05:00,107.22,107.37,107.22,107.36,18200.0,85.0504,85.1694,85.0504,85.1615,18200.0
2013-04-03 10:10:00,107.35,107.35,107.2,107.22,13500.0,85.1535,85.1535,85.0345,85.0504,13500.0
2013-04-03 10:15:00,107.21,107.26,107.04,107.04,20800.0,85.0425,85.0821,84.9076,84.9076,20800.0
2013-04-03 10:20:00,107.05,107.25,107.02,107.23,32200.0,84.9156,85.0742,84.8918,85.0583,32200.0
2013-04-03 10:25:00,107.23,107.25,107.1,107.12,11500.0,85.0583,85.0742,84.9552,84.9711,11500.0
2013-04-03 10:30:00,107.12,107.22,107.08,107.21,23200.0,84.9711,85.0504,84.9394,85.0425,23200.0
2013-04-03 10:35:00,107.22,107.39,107.22,107.36,25300.0,85.0504,85.1853,85.0504,85.1615,25300.0
2013-04-03 10:40:00,107.39,107.44,107.35,107.42,37700.0,85.1853,85.2249,85.1535,85.2091,37700.0
2013-04-03 10:45:00,107.42,107.42,107.33,107.39,18100.0,85.2091,85.2091,85.1377,85.1853,18100.0
2013-04-03 10:50:00,107.37,107.37,107.22,107.25,10200.0,85.1694,85.1694,85.0504,85.0742,10200.0
2013-04-03 10:55:00,107.25,107.25,107.04,107.06,46800.0,85.0742,85.0742,84.9076,84.9235,46800.0
2013-04-03 11:00:00,107.08,107.13,107.05,107.06,19200.0,84.9394,84.979,84.9156,84.9235,19200.0
2013-04-03 11:05:00,107.06,107.09,107.0,107.02,29200.0,84.9235,84.9473,84.8759,84.8918,29200.0
2013-04-03 11:10:00,107.02,107.11,107.0,107.11,23600.0,84.8918,84.9632,84.8759,84.9632,23600.0
2013-04-03 11:15:00,107.12,107.12,106.82,106.86,35700.0,84.9711,84.9711,84.7331,84.7648,35700.0
2013-04-03 11:20:00,106.84,106.87,106.68,106.69,23100.0,84.749,84.7728,84.6221,84.63,23100.0
2013-04-03 11:25:00,106.7,106.72,106.56,106.58,12600.0,84.6379,84.6538,84.5269,84.5427,12600.0
2013-04-03 11:30:00,106.57,106.57,106.31,106.31,28900.0,84.5348,84.5348,84.3286,84.3286,28900.0
2013-04-03 11:35:00,106.32,106.69,106.32,106.69,17100.0,84.3365,84.63,84.3365,84.63,17100.0
2013-04-03 11:40:00,106.69,106.7,106.49,106.61,24200.0,84.63,84.6379,84.4714,84.5665,24200.0
2013-04-03 11:45:00,106.61,106.76,106.59,106.75,16600.0,84.5665,84.6855,84.5507,84.6776,16600.0
2013-04-03 11:50:00,106.74,106.76,106.64,106.64,14200.0,84.6697,84.6855,84.5903,84.5903,14200.0
2013-04-03 11:55:00,106.64,106.77,106.64,106.76,9300.0,84.5903,84.6935,84.5903,84.6855,9300.0
2013-04-03 12:00:00,106.75,106.76,106.69,106.75,9600.0,84.6776,84.6855,84.63,84.6776,9600.0
2013-04-03 12:05:00,106.73,106.73,106.63,106.64,7500.0,84.6617,84.6617,84.5824,84.5903,7500.0
2013-04-03 12:10:00,106.64,106.77,106.62,106.76,10300.0,84.5903,84.6935,84.5745,84.6855,10300.0
2013-04-03 12:15:00,106.75,106.75,106.62,106.62,10200.0,84.6776,84.6776,84.5745,84.5745,10200.0
2013-04-03 12:20:00,106.62,106.77,106.62,106.71,10500.0,84.5745,84.6935,84.5745,84.6459,10500.0
2013-04-03 12:25:00,106.7,106.72,106.54,106.55,11600.0,84.6379,84.6538,84.511,84.5189,11600.0
2013-04-03 12:30:00,106.54,106.64,106.5,106.64,15500.0,84.511,84.5903,84.4793,84.5903,15500.0
2013-04-03 12:35:00,106.61,106.75,106.61,106.74,8700.0,84.5665,84.6776,84.5665,84.6697,8700.0
2013-04-03 12:40:00,106.74,106.76,106.68,106.69,14700.0,84.6697,84.6855,84.6221,84.63,14700.0
2013-04-03 12:45:00,106.69,106.73,106.6,106.69,12800.0,84.63,84.6617,84.5586,84.63,12800.0
2013-04-03 12:50:00,106.69,106.82,106.68,106.78,16700.0,84.63,84.7331,84.6221,84.7014,16700.0
2013-04-03 12:55:00,106.77,106.78,106.67,106.72,10100.0,84.6935,84.7014,84.6141,84.6538,10100.0
2013-04-03 13:00:00,106.7,106.7,106.68,106.69,5300.0,84.6379,84.6379,84.6221,84.63,5300.0
2013-04-03 13:05:00,106.68,106.7,106.59,106.61,8700.0,84.6221,84.6379,84.5507,84.5665,8700.0
2013-04-03 13:10:00,106.6,106.62,106.43,106.43,18100.0,84.5586,84.5745,84.4238,84.4238,18100.0
2013-04-03 13:15:00,106.42,106.63,106.42,106.62,13600.0,84.4158,84.5824,84.4158,84.5745,13600.0
2013-04-03 13:20:00,106.64,106.79,106.64,106.79,12400.0,84.5903,84.7093,84.5903,84.7093,12400.0
2013-04-03 13:25:00,106.78,106.79,106.55,106.56,14400.0,84.7014,84.7093,84.5189,84.5269,14400.0
2013-04-03 13:30:00,106.58,106.58,106.43,106.43,15900.0,84.5427,84.5427,84.4238,84.4238,15900.0
2013-04-03 13:35:00,106.45,106.47,106.2,106.2,25500.0,84.4396,84.4555,84.2413,84.2413,25500.0
2013-04-03 13:40:00,106.22,106.29,106.12,106.2,13500.0,84.2572,84.3127,84.1779,84.2413,13500.0
2013-04-03 13:45:00,106.23,106.36,106.21,106.26,18600.0,84.2651,84.3682,84.2492,84.2889,18600.0
2013-04-03 13:50:00,106.26,106.33,106.23,106.31,13700.0,84.2889,84.3444,84.2651,84.3286,13700.0
2013-04-03 13:55:00,106.32,106.37,106.2,106.3,10500.0,84.3365,84.3762,84.2413,84.3206,10500.0
2013-04-03 14:00:00,106.3,106.38,106.28,106.37,13100.0,84.3206,84.3841,84.3048,84.3762,13100.0
2013-04-03 14:05:00,106.36,106.48,106.28,106.45,16600.0,84.3682,84.4634,84.3048,84.4396,16600.0
2013-04-03 14:10:00,106.44,106.53,106.44,106.52,18400.0,84.4317,84.5031,84.4317,84.4951,18400.0
2013-04-03 14:15:00,106.54,106.58,106.48,106.5,12600.0,84.511,84.5427,84.4634,84.4793,12600.0
2013-04-03 14:20:00,106.51,106.52,106.37,106.39,11300.0,84.4872,84.4951,84.3762,84.392,11300.0
2013-04-03 14:25:00,106.37,106.41,106.32,106.36,9100.0,84.3762,84.4079,84.3365,84.3682,9100.0
2013-04-03 14:30:00,106.37,106.44,106.35,106.43,11500.0,84.3762,84.4317,84.3603,84.4238,11500.0
2013-04-03 14:35:00,106.43,106.49,106.38,106.38,9400.0,84.4238,84.4714,84.3841,84.3841,9400.0
2013-04-03 14:40:00,106.45,106.52,106.42,106.42,8900.0,84.4396,84.4951,84.4158,84.4158,8900.0
2013-04-03 14:45:00,106.42,106.49,106.37,106.49,12400.0,84.4158,84.4714,84.3762,84.4714,12400.0
2013-04-03 14:50:00,106.47,106.48,106.33,106.38,11400.0,84.4555,84.4634,84.3444,84.3841,11400.0
2013-04-03 14:55:00,106.37,106.45,106.37,106.41,13200.0,84.3762,84.4396,84.3762,84.4079,13200.0
2013-04-03 15:00:00,106.41,106.47,106.39,106.46,11700.0,84.4079,84.4555,84.392,84.4476,11700.0
2013-04-03 15:05:00,106.47,106.49,106.41,106.41,15000.0,84.4555,84.4714,84.4079,84.4079,15000.0
2013-04-03 15:10:00,106.41,106.47,106.38,106.45,12000.0,84.4079,84.4555,84.3841,84.4396,12000.0
2013-04-03 15:15:00,106.47,106.49,106.31,106.32,14700.0,84.4555,84.4714,84.3286,84.3365,14700.0
2013-04-03 15:20:00,106.32,106.33,106.23,106.26,15200.0,84.3365,84.3444,84.2651,84.2889,15200.0
2013-04-03 15:25:00,106.27,106.33,106.26,106.29,11800.0,84.2968,84.3444,84.2889,84.3127,11800.0
2013-04-03 15:30:00,106.29,106.29,106.17,106.18,26100.0,84.3127,84.3127,84.2175,84.2254,26100.0
2013-04-03 15:35:00,106.18,106.18,106.0,106.12,33800.0,84.2254,84.2254,84.0827,84.1779,33800.0
2013-04-03 15:40:00,106.13,106.37,106.03,106.33,48000.0,84.1858,84.3762,84.1065,84.3444,48000.0
2013-04-03 15:45:00,106.35,106.51,106.31,106.48,46400.0,84.3603,84.4872,84.3286,84.4634,46400.0
2013-04-03 15:50:00,106.5,106.65,106.45,106.51,90800.0,84.4793,84.5983,84.4396,84.4872,90800.0
2013-04-03 15:55:00,106.52,106.59,106.3,106.36,83100.0,84.4951,84.5507,84.3206,84.3682,83100.0
2013-04-04 09:30:00,106.35,106.38,106.0,106.31,31100.0,84.3603,84.3841,84.0827,84.3286,31100.0
2013-04-04 09:35:00,106.35,106.89,106.28,106.48,32300.0,84.3603,84.7886,84.3048,84.4634,32300.0
2013-04-04 09:40:00,106.52,106.75,106.5,106.75,18500.0,84.4951,84.6776,84.4793,84.6776,18500.0
2013-04-04 09:45:00,106.68,106.83,106.55,106.55,21700.0,84.6221,84.7411,84.5189,84.5189,21700.0
2013-04-04 09:50:00,106.58,106.58,106.38,106.53,23000.0,84.5427,84.5427,84.3841,84.5031,23000.0
2013-04-04 09:55:00,106.52,106.66,106.41,106.46,9000.0,84.4951,84.6062,84.4079,84.4476,9000.0
2013-04-04 10:00:00,106.47,106.6,106.45,106.55,15000.0,84.4555,84.5586,84.4396,84.5189,15000.0
2013-04-04 10:05:00,106.55,106.64,106.48,106.54,11100.0,84.5189,84.5903,84.4634,84.511,11100.0
2013-04-04 10:10:00,106.53,106.53,106.28,106.33,20600.0,84.5031,84.5031,84.3048,84.3444,20600.0
2013-04-04 10:15:00,106.33,106.33,106.18,106.18,10900.0,84.3444,84.3444,84.2254,84.2254,10900.0
2013-04-04 10:20:00,106.2,106.22,106.02,106.12,20800.0,84.2413,84.2572,84.0985,84.1779,20800.0
2013-04-04 10:25:00,106.13,106.25,106.01,106.15,23400.0,84.1858,84.281,84.0906,84.2017,23400.0
2013-04-04 10:30:00,106.15,106.25,106.15,106.23,22700.0,84.2017,84.281,84.2017,84.2651,22700.0
2013-04-04 10:35:00,106.24,106.3,106.17,106.18,13200.0,84.273,84.3206,84.2175,84.2254,13200.0
2013-04-04 10:40:00,106.18,106.31,106.16,106.25,13500.0,84.2254,84.3286,84.2096,84.281,13500.0
2013-04-04 10:45:00,106.23,106.26,106.14,106.14,12600.0,84.2651,84.2889,84.1937,84.1937,12600.0
2013-04-04 10:50:00,106.14,106.27,106.14,106.27,7800.0,84.1937,84.2968,84.1937,84.2968,7800.0
2013-04-04 10:55:00,106.26,106.26,106.01,106.06,13000.0,84.2889,84.2889,84.0906,84.1303,13000.0
2013-04-04 11:00:00,106.08,106.21,106.08,106.19,13100.0,84.1461,84.2492,84.1461,84.2334,13100.0
2013-04-04 11:05:00,106.19,106.27,106.09,106.15,15400.0,84.2334,84.2968,84.1541,84.2017,15400.0
2013-04-04 11:10:00,106.13,106.29,106.13,106.19,16100.0,84.1858,84.3127,84.1858,84.2334,16100.0
2013-04-04 11:15:00,106.2,106.3,106.2,106.21,10200.0,84.2413,84.3206,84.2413,84.2492,10200.0
2013-04-04 11:20:00,106.21,106.32,106.18,106.3,12200.0,84.2492,84.3365,84.2254,84.3206,12200.0
2013-04-04 11:25:00,106.28,106.42,106.28,106.37,14000.0,84.3048,84.4158,84.3048,84.3762,14000.0
2013-04-04 11:30:00,106.35,106.38,106.2,106.2,18700.0,84.3603,84.3841,84.2413,84.2413,18700.0
2013-04-04 11:35:00,106.2,106.25,106.11,106.11,14700.0,84.2413,84.281,84.1699,84.1699,14700.0
2013-04-04 11:40:00,106.11,106.11,106.04,106.06,13600.0,84.1699,84.1699,84.1144,84.1303,13600.0
2013-04-04 11:45:00,106.05,106.13,106.03,106.08,10200.0,84.1223,84.1858,84.1065,84.1461,10200.0
2013-04-04 11:50:00,106.07,106.07,106.0,106.01,10300.0,84.1382,84.1382,84.0827,84.0906,10300.0
2013-04-04 11:55:00,106.02,106.05,105.94,105.95,7900.0,84.0985,84.1223,84.0351,84.043,7900.0
2013-04-04 12:00:00,105.95,105.95,105.78,105.8,21900.0,84.043,84.043,83.9082,83.924,21900.0
2013-04-04 12:05:00,105.83,105.84,105.53,105.6,29800.0,83.9478,83.9558,83.7098,83.7654,29800.0
2013-04-04 12:10:00,105.63,105.64,105.46,105.53,24100.0,83.7892,83.7971,83.6543,83.7098,24100.0
2013-04-04 12:15:00,105.54,105.73,105.54,105.66,14300.0,83.7178,83.8685,83.7178,83.813,14300.0
2013-04-04 12:20:00,105.67,105.84,105.67,105.7,15800.0,83.8209,83.9558,83.8209,83.8447,15800.0
2013-04-04 12:25:00,105.7,105.83,105.7,105.81,11100.0,83.8447,83.9478,83.8447,83.932,11100.0
2013-04-04 12:30:00,105.81,105.84,105.68,105.8,16000.0,83.932,83.9558,83.8288,83.924,16000.0
2013-04-04 12:35:00,105.78,105.78,105.7,105.7,10100.0,83.9082,83.9082,83.8447,83.8447,10100.0
2013-04-04 12:40:00,105.71,105.81,105.68,105.72,7700.0,83.8526,83.932,83.8288,83.8606,7700.0
2013-04-04 12:45:00,105.82,105.82,105.67,105.78,8000.0,83.9399,83.9399,83.8209,83.9082,8000.0
2013-04-04 12:50:00,105.78,105.79,105.59,105.64,13400.0,83.9082,83.9161,83.7574,83.7971,13400.0
2013-04-04 12:55:00,105.64,105.7,105.57,105.68,11600.0,83.7971,83.8447,83.7416,83.8288,11600.0
2013-04-04 13:00:00,105.72,105.76,105.66,105.75,15700.0,83.8606,83.8923,83.813,83.8844,15700.0
2013-04-04 13:05:00,105.72,105.78,105.7,105.73,13200.0,83.8606,83.9082,83.8447,83.8685,13200.0
2013-04-04 13:10:00,105.7,105.73,105.69,105.7,8500.0,83.8447,83.8685,83.8368,83.8447,8500.0
2013-04-04 13:15:00,105.7,105.81,105.66,105.77,10700.0,83.8447,83.932,83.813,83.9002,10700.0
2013-04-04 13:20:00,105.74,105.79,105.7,105.76,12200.0,83.8764,83.9161,83.8447,83.8923,12200.0
2013-04-04 13:25:00,105.75,105.8,105.72,105.74,12500.0,83.8844,83.924,83.8606,83.8764,12500.0
2013-04-04 13:30:00,105.74,105.76,105.67,105.69,3600.0,83.8764,83.8923,83.8209,83.8368,3600.0
2013-04-04 13:35:00,105.69,105.77,105.68,105.69,11800.0,83.8368,83.9002,83.8288,83.8368,11800.0
2013-04-04 13:40:00,105.7,105.86,105.69,105.79,16600.0,83.8447,83.9716,83.8368,83.9161,16600.0
2013-04-04 13:45:00,105.79,105.83,105.76,105.83,10300.0,83.9161,83.9478,83.8923,83.9478,10300.0
2013-04-04 13:50:00,105.83,105.85,105.77,105.77,7500.0,83.9478,83.9637,83.9002,83.9002,7500.0
2013-04-04 13:55:00,105.79,105.87,105.76,105.83,6200.0,83.9161,83.9795,83.8923,83.9478,6200.0
2013-04-04 14:00:00,105.82,105.84,105.77,105.77,11700.0,83.9399,83.9558,83.9002,83.9002,11700.0
2013-04-04 14:05:00,105.77,105.84,105.74,105.77,7900.0,83.9002,83.9558,83.8764,83.9002,7900.0
2013-04-04 14:10:00,105.78,105.8,105.7,105.8,10100.0,83.9082,83.924,83.8447,83.924,10100.0
2013-04-04 14:15:00,105.8,105.93,105.79,105.9,15100.0,83.924,84.0271,83.9161,84.0033,15100.0
2013-04-04 14:20:00,105.9,106.02,105.79,106.0,24100.0,84.0033,84.0985,83.9161,84.0827,24100.0
2013-04-04 14:25:00,106.0,106.18,105.98,106.18,24200.0,84.0827,84.2254,84.0668,84.2254,24200.0
2013-04-04 14:30:00,106.2,106.21,106.12,106.19,12300.0,84.2413,84.2492,84.1779,84.2334,12300.0
2013-04-04 14:35:00,106.19,106.25,106.15,106.2,44700.0,84.2334,84.281,84.2017,84.2413,44700.0
2013-04-04 14:40:00,106.22,106.52,106.22,106.43,41400.0,84.2572,84.4951,84.2572,84.4238,41400.0
2013-04-04 14:45:00,106.42,106.44,106.37,106.4,7400.0,84.4158,84.4317,84.3762,84.4,7400.0
2013-04-04 14:50:00,106.4,106.42,106.21,106.24,11700.0,84.4,84.4158,84.2492,84.273,11700.0
2013-04-04 14:55:00,106.24,106.26,106.18,106.18,8400.0,84.273,84.2889,84.2254,84.2254,8400.0
2013-04-04 15:00:00,106.19,106.29,106.16,106.29,8200.0,84.2334,84.3127,84.2096,84.3127,8200.0
2013-04-04 15:05:00,106.29,106.34,106.25,106.25,10500.0,84.3127,84.3524,84.281,84.281,10500.0
2013-04-04 15:10:00,106.25,106.39,106.2,106.3,10400.0,84.281,84.392,84.2413,84.3206,10400.0
2013-04-04 15:15:00,106.3,106.31,106.16,106.19,7500.0,84.3206,84.3286,84.2096,84.2334,7500.0
2013-04-04 15:20:00,106.19,106.26,106.17,106.26,8700.0,84.2334,84.2889,84.2175,84.2889,8700.0
2013-04-04 15:25:00,106.27,106.29,106.19,106.19,14000.0,84.2968,84.3127,84.2334,84.2334,14000.0
2013-04-04 15:30:00,106.2,106.32,106.19,106.29,14600.0,84.2413,84.3365,84.2334,84.3127,14600.0
2013-04-04 15:35:00,106.3,106.4,106.28,106.31,24500.0,84.3206,84.4,84.3048,84.3286,24500.0
2013-04-04 15:40:00,106.31,106.35,106.24,106.28,25400.0,84.3286,84.3603,84.273,84.3048,25400.0
2013-04-04 15:45:00,106.31,106.38,106.25,106.29,25300.0,84.3286,84.3841,84.281,84.3127,25300.0
2013-04-04 15:50:00,106.3,106.34,106.25,106.33,32100.0,84.3206,84.3524,84.281,84.3444,32100.0
2013-04-04 15:55:00,106.32,106.39,106.29,106.36,58800.0,84.3365,84.392,84.3127,84.3682,58800.0
2013-04-05 09:30:00,105.34,105.38,104.93,105.12,71800.0,83.5591,83.5909,83.2339,83.3846,71800.0
2013-04-05 09:35:00,105.18,105.28,104.99,105.23,14300.0,83.4322,83.5115,83.2815,83.4719,14300.0
2013-04-05 09:40:00,105.22,105.22,105.03,105.03,18900.0,83.4639,83.4639,83.3132,83.3132,18900.0
2013-04-05 09:45:00,105.01,105.03,104.91,104.95,22100.0,83.2974,83.3132,83.218,83.2498,22100.0
2013-04-05 09:50:00,104.95,104.98,104.45,104.48,41800.0,83.2498,83.2736,82.8532,82.877,41800.0
2013-04-05 09:55:00,104.5,104.62,104.45,104.62,37500.0,82.8928,82.988,82.8532,82.988,37500.0
2013-04-05 10:00:00,104.61,104.87,104.54,104.87,17000.0,82.9801,83.1863,82.9245,83.1863,17000.0
2013-04-05 10:05:00,104.82,105.26,104.79,105.22,70000.0,83.1467,83.4957,83.1229,83.4639,70000.0
2013-04-05 10:10:00,105.22,105.3,105.07,105.11,14300.0,83.4639,83.5274,83.345,83.3767,14300.0
2013-04-05 10:15:00,105.11,105.15,104.97,105.08,15300.0,83.3767,83.4084,83.2656,83.3529,15300.0
2013-04-05 10:20:00,105.08,105.22,105.03,105.12,5900.0,83.3529,83.4639,83.3132,83.3846,5900.0
2013-04-05 10:25:00,105.13,105.23,105.06,105.2,18300.0,83.3926,83.4719,83.337,83.4481,18300.0
2013-04-05 10:30:00,105.22,105.32,105.14,105.2,22500.0,83.4639,83.5433,83.4005,83.4481,22500.0
2013-04-05 10:35:00,105.17,105.29,105.14,105.27,25500.0,83.4243,83.5195,83.4005,83.5036,25500.0
2013-04-05 10:40:00,105.28,105.32,105.07,105.09,32800.0,83.5115,83.5433,83.345,83.3608,32800.0
2013-04-05 10:45:00,105.12,105.23,105.03,105.21,16000.0,83.3846,83.4719,83.3132,83.456,16000.0
2013-04-05 10:50:00,105.21,105.3,105.11,105.29,8700.0,83.456,83.5274,83.3767,83.5195,8700.0
2013-04-05 10:55:00,105.28,105.31,105.24,105.27,30900.0,83.5115,83.5353,83.4798,83.5036,30900.0
2013-04-05 11:00:00,105.24,105.46,105.24,105.45,12600.0,83.4798,83.6543,83.4798,83.6464,12600.0
2013-04-05 11:05:00,105.43,105.43,105.23,105.31,7800.0,83.6305,83.6305,83.4719,83.5353,7800.0
2013-04-05 11:10:00,105.26,105.44,105.26,105.4,4000.0,83.4957,83.6385,83.4957,83.6067,4000.0
2013-04-05 11:15:00,105.39,105.41,105.33,105.4,7300.0,83.5988,83.6147,83.5512,83.6067,7300.0
2013-04-05 11:20:00,105.41,105.49,105.4,105.47,12500.0,83.6147,83.6781,83.6067,83.6623,12500.0
2013-04-05 11:25:00,105.45,105.47,105.39,105.42,21000.0,83.6464,83.6623,83.5988,83.6226,21000.0
2013-04-05 11:30:00,105.4,105.46,105.4,105.42,18800.0,83.6067,83.6543,83.6067,83.6226,18800.0
2013-04-05 11:35:00,105.45,105.52,105.43,105.49,19400.0,83.6464,83.7019,83.6305,83.6781,19400.0
2013-04-05 11:40:00,105.49,105.57,105.47,105.57,4800.0,83.6781,83.7416,83.6623,83.7416,4800.0
2013-04-05 11:45:00,105.57,105.58,105.49,105.52,9300.0,83.7416,83.7495,83.6781,83.7019,9300.0
2013-04-05 11:50:00,105.55,105.56,105.49,105.55,6300.0,83.7257,83.7336,83.6781,83.7257,6300.0
2013-04-05 11:55:00,105.55,105.55,105.43,105.43,3900.0,83.7257,83.7257,83.6305,83.6305,3900.0
2013-04-05 12:00:00,105.42,105.5,105.42,105.46,6600.0,83.6226,83.6861,83.6226,83.6543,6600.0
2013-04-05 12:05:00,105.48,105.58,105.48,105.51,11300.0,83.6702,83.7495,83.6702,83.694,11300.0
2013-04-05 12:10:00,105.51,105.54,105.44,105.46,10000.0,83.694,83.7178,83.6385,83.6543,10000.0
2013-04-05 12:15:00,105.45,105.48,105.37,105.38,12000.0,83.6464,83.6702,83.5829,83.5909,12000.0
2013-04-05 12:20:00,105.38,105.4,105.3,105.32,26100.0,83.5909,83.6067,83.5274,83.5433,26100.0
2013-04-05 12:25:00,105.31,105.33,105.27,105.31,10300.0,83.5353,83.5512,83.5036,83.5353,10300.0
2013-04-05 12:30:00,105.31,105.52,105.3,105.5,18800.0,83.5353,83.7019,83.5274,83.6861,18800.0
2013-04-05 12:35:00,105.54,105.66,105.52,105.6,15500.0,83.7178,83.813,83.7019,83.7654,15500.0
2013-04-05 12:40:00,105.6,105.64,105.58,105.59,4700.0,83.7654,83.7971,83.7495,83.7574,4700.0
2013-04-05 12:45:00,105.58,105.7,105.58,105.69,2900.0,83.7495,83.8447,83.7495,83.8368,2900.0
2013-04-05 12:50:00,105.7,105.7,105.58,105.64,4700.0,83.8447,83.8447,83.7495,83.7971,4700.0
2013-04-05 12:55:00,105.63,105.63,105.46,105.54,14200.0,83.7892,83.7892,83.6543,83.7178,14200.0
2013-04-05 13:00:00,105.53,105.53,105.46,105.51,2900.0,83.7098,83.7098,83.6543,83.694,2900.0
2013-04-05 13:05:00,105.52,105.64,105.52,105.62,5000.0,83.7019,83.7971,83.7019,83.7812,5000.0
2013-04-05 13:10:00,105.61,105.73,105.6,105.6,20600.0,83.7733,83.8685,83.7654,83.7654,20600.0
2013-04-05 13:15:00,105.6,105.67,105.6,105.62,3300.0,83.7654,83.8209,83.7654,83.7812,3300.0
2013-04-05 13:20:00,105.64,105.64,105.58,105.59,2100.0,83.7971,83.7971,83.7495,83.7574,2100.0
2013-04-05 13:25:00,105.6,105.62,105.56,105.58,8600.0,83.7654,83.7812,83.7336,83.7495,8600.0
2013-04-05 13:30:00,105.6,105.64,105.51,105.53,4400.0,83.7654,83.7971,83.694,83.7098,4400.0
2013-04-05 13:35:00,105.5,105.58,105.39,105.54,12300.0,83.6861,83.7495,83.5988,83.7178,12300.0
2013-04-05 13:40:00,105.53,105.6,105.46,105.49,18300.0,83.7098,83.7654,83.6543,83.6781,18300.0
2013-04-05 13:45:00,105.48,105.68,105.46,105.63,10700.0,83.6702,83.8288,83.6543,83.7892,10700.0
2013-04-05 13:50:00,105.64,105.64,105.58,105.58,4700.0,83.7971,83.7971,83.7495,83.7495,4700.0
2013-04-05 13:55:00,105.57,105.57,105.43,105.51,10400.0,83.7416,83.7416,83.6305,83.694,10400.0
2013-04-05 14:00:00,105.5,105.54,105.42,105.48,13600.0,83.6861,83.7178,83.6226,83.6702,13600.0
2013-04-05 14:05:00,105.48,105.53,105.44,105.53,7100.0,83.6702,83.7098,83.6385,83.7098,7100.0
2013-04-05 14:10:00,105.52,105.55,105.5,105.5,9000.0,83.7019,83.7257,83.6861,83.6861,9000.0
2013-04-05 14:15:00,105.47,105.47,105.43,105.46,6200.0,83.6623,83.6623,83.6305,83.6543,6200.0
2013-04-05 14:20:00,105.47,105.55,105.47,105.51,6700.0,83.6623,83.7257,83.6623,83.694,6700.0
2013-04-05 14:25:00,105.5,105.55,105.49,105.53,5000.0,83.6861,83.7257,83.6781,83.7098,5000.0
2013-04-05 14:30:00,105.54,105.58,105.51,105.58,10600.0,83.7178,83.7495,83.694,83.7495,10600.0
2013-04-05 14:35:00,105.56,105.65,105.53,105.57,7700.0,83.7336,83.805,83.7098,83.7416,7700.0
2013-04-05 14:40:00,105.55,105.58,105.54,105.56,4600.0,83.7257,83.7495,83.7178,83.7336,4600.0
2013-04-05 14:45:00,105.57,105.57,105.48,105.55,11400.0,83.7416,83.7416,83.6702,83.7257,11400.0
2013-04-05 14:50:00,105.55,105.58,105.53,105.58,6600.0,83.7257,83.7495,83.7098,83.7495,6600.0
2013-04-05 14:55:00,105.57,105.64,105.55,105.64,9000.0,83.7416,83.7971,83.7257,83.7971,9000.0
2013-04-05 15:00:00,105.62,105.65,105.55,105.64,16600.0,83.7812,83.805,83.7257,83.7971,16600.0
2013-04-05 15:05:00,105.61,105.68,105.59,105.63,16200.0,83.7733,83.8288,83.7574,83.7892,16200.0
2013-04-05 15:10:00,105.63,105.73,105.6,105.63,17100.0,83.7892,83.8685,83.7654,83.7892,17100.0
2013-04-05 15:15:00,105.62,105.68,105.61,105.63,8500.0,83.7812,83.8288,83.7733,83.7892,8500.0
2013-04-05 15:20:00,105.64,105.68,105.57,105.62,11200.0,83.7971,83.8288,83.7416,83.7812,11200.0
2013-04-05 15:25:00,105.62,105.64,105.57,105.59,10900.0,83.7812,83.7971,83.7416,83.7574,10900.0
2013-04-05 15:30:00,105.59,105.63,105.55,105.61,13600.0,83.7574,83.7892,83.7257,83.7733,13600.0
2013-04-05 15:35:00,105.62,105.79,105.58,105.76,33700.0,83.7812,83.9161,83.7495,83.8923,33700.0
2013-04-05 15:40:00,105.76,105.9,105.76,105.8,14100.0,83.8923,84.0033,83.8923,83.924,14100.0
2013-04-05 15:45:00,105.8,105.83,105.77,105.81,22400.0,83.924,83.9478,83.9002,83.932,22400.0
2013-04-05 15:50:00,105.81,105.89,105.8,105.84,31000.0,83.932,83.9954,83.924,83.9558,31000.0
2013-04-05 15:55:00,105.85,105.97,105.77,105.79,46800.0,83.9637,84.0589,83.9002,83.9161,46800.0
2013-04-08 09:30:00,106.29,106.45,106.0,106.21,81700.0,84.3127,84.4396,84.0827,84.2492,81700.0
2013-04-08 09:35:00,106.19,106.3,106.09,106.18,7300.0,84.2334,84.3206,84.1541,84.2254,7300.0
2013-04-08 09:40:00,106.2,106.2,105.92,106.03,10200.0,84.2413,84.2413,84.0192,84.1065,10200.0
2013-04-08 09:45:00,106.04,106.1,105.92,106.03,23200.0,84.1144,84.162,84.0192,84.1065,23200.0
2013-04-08 09:50:00,105.99,106.09,105.92,106.01,5800.0,84.0747,84.1541,84.0192,84.0906,5800.0
2013-04-08 09:55:00,106.0,106.11,105.97,106.08,7600.0,84.0827,84.1699,84.0589,84.1461,7600.0
2013-04-08 10:00:00,106.1,106.17,105.9,106.04,16100.0,84.162,84.2175,84.0033,84.1144,16100.0
2013-04-08 10:05:00,106.04,106.25,106.02,106.25,7500.0,84.1144,84.281,84.0985,84.281,7500.0
2013-04-08 10:10:00,106.28,106.29,106.21,106.25,8800.0,84.3048,84.3127,84.2492,84.281,8800.0
2013-04-08 10:15:00,106.27,106.29,106.0,106.01,11800.0,84.2968,84.3127,84.0827,84.0906,11800.0
2013-04-08 10:20:00,106.0,106.04,105.9,105.96,17100.0,84.0827,84.1144,84.0033,84.0509,17100.0
2013-04-08 10:25:00,105.96,105.98,105.87,105.96,9000.0,84.0509,84.0668,83.9795,84.0509,9000.0
2013-04-08 10:30:00,105.99,106.15,105.99,106.15,10300.0,84.0747,84.2017,84.0747,84.2017,10300.0
2013-04-08 10:35:00,106.14,106.26,106.11,106.24,6300.0,84.1937,84.2889,84.1699,84.273,6300.0
2013-04-08 10:40:00,106.22,106.24,106.16,106.19,8100.0,84.2572,84.273,84.2096,84.2334,8100.0
2013-04-08 10:45:00,106.18,106.3,106.18,106.23,9400.0,84.2254,84.3206,84.2254,84.2651,9400.0
2013-04-08 10:50:00,106.23,106.32,106.23,106.32,3300.0,84.2651,84.3365,84.2651,84.3365,3300.0
2013-04-08 10:55:00,106.31,106.32,106.26,106.31,6700.0,84.3286,84.3365,84.2889,84.3286,6700.0
2013-04-08 11:00:00,106.32,106.32,106.15,106.17,6800.0,84.3365,84.3365,84.2017,84.2175,6800.0
2013-04-08 11:05:00,106.16,106.22,106.08,106.2,9200.0,84.2096,84.2572,84.1461,84.2413,9200.0
2013-04-08 11:10:00,106.2,106.27,106.19,106.27,6300.0,84.2413,84.2968,84.2334,84.2968,6300.0
2013-04-08 11:15:00,106.26,106.32,106.18,106.2,6300.0,84.2889,84.3365,84.2254,84.2413,6300.0
2013-04-08 11:20:00,106.23,106.27,106.19,106.2,3900.0,84.2651,84.2968,84.2334,84.2413,3900.0
2013-04-08 11:25:00,106.19,106.24,106.09,106.11,5400.0,84.2334,84.273,84.1541,84.1699,5400.0
2013-04-08 11:30:00,106.15,106.25,106.14,106.19,5100.0,84.2017,84.281,84.1937,84.2334,5100.0
2013-04-08 11:35:00,106.16,106.19,106.12,106.16,3300.0,84.2096,84.2334,84.1779,84.2096,3300.0
2013-04-08 11:40:00,106.22,106.27,106.19,106.24,4300.0,84.2572,84.2968,84.2334,84.273,4300.0
2013-04-08 11:45:00,106.25,106.3,106.21,106.21,3600.0,84.281,84.3206,84.2492,84.2492,3600.0
2013-04-08 11:50:00,106.22,106.25,106.15,106.23,6500.0,84.2572,84.281,84.2017,84.2651,6500.0
2013-04-08 11:55:00,106.26,106.4,106.26,106.32,7100.0,84.2889,84.4,84.2889,84.3365,7100.0
2013-04-08 12:00:00,106.29,106.36,106.29,106.3,5700.0,84.3127,84.3682,84.3127,84.3206,5700.0
2013-04-08 12:05:00,106.3,106.36,106.3,106.36,4700.0,84.3206,84.3682,84.3206,84.3682,4700.0
2013-04-08 12:10:00,106.34,106.39,106.19,106.19,7300.0,84.3524,84.392,84.2334,84.2334,7300.0
2013-04-08 12:15:00,106.18,106.21,106.16,106.2,5400.0,84.2254,84.2492,84.2096,84.2413,5400.0
2013-04-08 12:20:00,106.18,106.19,106.09,106.19,4600.0,84.2254,84.2334,84.1541,84.2334,4600.0
2013-04-08 12:25:00,106.16,106.16,106.1,106.14,5100.0,84.2096,84.2096,84.162,84.1937,5100.0
2013-04-08 12:30:00,106.15,106.26,106.15,106.26,4900.0,84.2017,84.2889,84.2017,84.2889,4900.0
2013-04-08 12:35:00,106.25,106.33,106.25,106.3,8800.0,84.281,84.3444,84.281,84.3206,8800.0
2013-04-08 12:40:00,106.32,106.33,106.24,106.24,5500.0,84.3365,84.3444,84.273,84.273,5500.0
2013-04-08 12:45:00,106.25,106.25,106.21,106.21,5000.0,84.281,84.281,84.2492,84.2492,5000.0
2013-04-08 12:50:00,106.21,106.22,106.17,106.19,4500.0,84.2492,84.2572,84.2175,84.2334,4500.0
2013-04-08 12:55:00,106.17,106.23,106.17,106.21,3100.0,84.2175,84.2651,84.2175,84.2492,3100.0
2013-04-08 13:00:00,106.23,106.3,106.22,106.3,3100.0,84.2651,84.3206,84.2572,84.3206,3100.0
2013-04-08 13:05:00,106.29,106.34,106.28,106.31,2700.0,84.3127,84.3524,84.3048,84.3286,2700.0
2013-04-08 13:10:00,106.31,106.45,106.3,106.39,6500.0,84.3286,84.4396,84.3206,84.392,6500.0
2013-04-08 13:15:00,106.38,106.41,106.38,106.4,2900.0,84.3841,84.4079,84.3841,84.4,2900.0
2013-04-08 13:20:00,106.38,106.55,106.37,106.55,10800.0,84.3841,84.5189,84.3762,84.5189,10800.0
2013-04-08 13:25:00,106.54,106.6,106.52,106.6,7800.0,84.511,84.5586,84.4951,84.5586,7800.0
2013-04-08 13:30:00,106.57,106.6,106.44,106.51,10200.0,84.5348,84.5586,84.4317,84.4872,10200.0
2013-04-08 13:35:00,106.48,106.49,106.31,106.31,6800.0,84.4634,84.4714,84.3286,84.3286,6800.0
2013-04-08 13:40:00,106.33,106.53,106.33,106.53,7800.0,84.3444,84.5031,84.3444,84.5031,7800.0
2013-04-08 13:45:00,106.54,106.64,106.53,106.64,8600.0,84.511,84.5903,84.5031,84.5903,8600.0
2013-04-08 13:50:00,106.64,106.7,106.62,106.7,16100.0,84.5903,84.6379,84.5745,84.6379,16100.0
2013-04-08 13:55:00,106.72,106.81,106.72,106.8,15400.0,84.6538,84.7252,84.6538,84.7173,15400.0
2013-04-08 14:00:00,106.82,106.82,106.71,106.78,9800.0,84.7331,84.7331,84.6459,84.7014,9800.0
2013-04-08 14:05:00,106.75,106.79,106.72,106.75,9000.0,84.6776,84.7093,84.6538,84.6776,9000.0
2013-04-08 14:10:00,106.75,106.93,106.74,106.88,18600.0,84.6776,84.8204,84.6697,84.7807,18600.0
2013-04-08 14:15:00,106.89,106.91,106.8,106.83,18000.0,84.7886,84.8045,84.7173,84.7411,18000.0
2013-04-08 14:20:00,106.82,106.82,106.68,106.68,15400.0,84.7331,84.7331,84.6221,84.6221,15400.0
2013-04-08 14:25:00,106.67,106.89,106.67,106.89,13900.0,84.6141,84.7886,84.6141,84.7886,13900.0
2013-04-08 14:30:00,106.89,106.94,106.86,106.87,12600.0,84.7886,84.8283,84.7648,84.7728,12600.0
2013-04-08 14:35:00,106.86,106.92,106.83,106.87,5800.0,84.7648,84.8124,84.7411,84.7728,5800.0
2013-04-08 14:40:00,106.88,106.88,106.71,106.71,10100.0,84.7807,84.7807,84.6459,84.6459,10100.0
2013-04-08 14:45:00,106.72,106.76,106.68,106.68,7400.0,84.6538,84.6855,84.6221,84.6221,7400.0
2013-04-08 14:50:00,106.69,106.74,106.63,106.63,6600.0,84.63,84.6697,84.5824,84.5824,6600.0
2013-04-08 14:55:00,106.62,106.63,106.58,106.62,6400.0,84.5745,84.5824,84.5427,84.5745,6400.0
2013-04-08 15:00:00,106.61,106.62,106.57,106.58,10000.0,84.5665,84.5745,84.5348,84.5427,10000.0
2013-04-08 15:05:00,106.57,106.57,106.52,106.52,6800.0,84.5348,84.5348,84.4951,84.4951,6800.0
2013-04-08 15:10:00,106.5,106.6,106.49,106.55,11000.0,84.4793,84.5586,84.4714,84.5189,11000.0
2013-04-08 15:15:00,106.56,106.57,106.44,106.45,10300.0,84.5269,84.5348,84.4317,84.4396,10300.0
2013-04-08 15:20:00,106.44,106.58,106.44,106.55,6500.0,84.4317,84.5427,84.4317,84.5189,6500.0
2013-04-08 15:25:00,106.54,106.58,106.52,106.58,6100.0,84.511,84.5427,84.4951,84.5427,6100.0
2013-04-08 15:30:00,106.58,106.6,106.53,106.6,26200.0,84.5427,84.5586,84.5031,84.5586,26200.0
2013-04-08 15:35:00,106.62,106.72,106.61,106.66,18700.0,84.5745,84.6538,84.5665,84.6062,18700.0
2013-04-08 15:40:00,106.66,106.74,106.65,106.71,13400.0,84.6062,84.6697,84.5983,84.6459,13400.0
2013-04-08 15:45:00,106.72,106.81,106.72,106.79,23200.0,84.6538,84.7252,84.6538,84.7093,23200.0
2013-04-08 15:50:00,106.8,106.87,106.77,106.86,67800.0,84.7173,84.7728,84.6935,84.7648,67800.0
2013-04-08 15:55:00,106.86,107.09,106.86,107.03,86300.0,84.7648,84.9473,84.7648,84.8997,86300.0
2013-04-09 09:30:00,107.65,107.65,106.8,106.8,60600.0,85.3915,85.3915,84.7173,84.7173,60600.0
2013-04-09 09:35:00,106.8,107.08,106.8,107.01,4300.0,84.7173,84.9394,84.7173,84.8838,4300.0
2013-04-09 09:40:00,106.94,106.95,106.51,106.54,21500.0,84.8283,84.8362,84.4872,84.511,21500.0
2013-04-09 09:45:00,106.51,106.72,106.47,106.66,15500.0,84.4872,84.6538,84.4555,84.6062,15500.0
2013-04-09 09:50:00,106.67,106.67,106.47,106.47,11900.0,84.6141,84.6141,84.4555,84.4555,11900.0
2013-04-09 09:55:00,106.46,106.51,106.16,106.24,31900.0,84.4476,84.4872,84.2096,84.273,31900.0
2013-04-09 10:00:00,106.25,106.4,106.21,106.22,13600.0,84.281,84.4,84.2492,84.2572,13600.0
2013-04-09 10:05:00,106.21,106.38,106.2,106.32,15600.0,84.2492,84.3841,84.2413,84.3365,15600.0
2013-04-09 10:10:00,106.28,106.39,106.21,106.25,18100.0,84.3048,84.392,84.2492,84.281,18100.0
2013-04-09 10:15:00,106.23,106.28,106.06,106.12,21900.0,84.2651,84.3048,84.1303,84.1779,21900.0
2013-04-09 10:20:00,106.12,106.13,106.02,106.04,12500.0,84.1779,84.1858,84.0985,84.1144,12500.0
2013-04-09 10:25:00,106.03,106.12,106.03,106.09,18200.0,84.1065,84.1779,84.1065,84.1541,18200.0
2013-04-09 10:30:00,106.1,106.12,105.97,106.07,25100.0,84.162,84.1779,84.0589,84.1382,25100.0
2013-04-09 10:35:00,106.07,106.17,106.05,106.06,27600.0,84.1382,84.2175,84.1223,84.1303,27600.0
2013-04-09 10:40:00,106.06,106.09,105.89,105.92,31500.0,84.1303,84.1541,83.9954,84.0192,31500.0
2013-04-09 10:45:00,105.92,106.08,105.92,106.02,24600.0,84.0192,84.1461,84.0192,84.0985,24600.0
2013-04-09 10:50:00,106.0,106.01,105.91,106.01,17500.0,84.0827,84.0906,84.0113,84.0906,17500.0
2013-04-09 10:55:00,105.97,106.02,105.91,106.01,23900.0,84.0589,84.0985,84.0113,84.0906,23900.0
2013-04-09 11:00:00,106.02,106.08,106.0,106.0,19300.0,84.0985,84.1461,84.0827,84.0827,19300.0
2013-04-09 11:05:00,106.0,106.07,105.93,105.97,45000.0,84.0827,84.1382,84.0271,84.0589,45000.0
2013-04-09 11:10:00,105.94,105.97,105.83,105.94,33700.0,84.0351,84.0589,83.9478,84.0351,33700.0
2013-04-09 11:15:00,105.94,106.0,105.6,105.61,46800.0,84.0351,84.0827,83.7654,83.7733,46800.0
2013-04-09 11:20:00,105.61,105.83,105.59,105.77,18400.0,83.7733,83.9478,83.7574,83.9002,18400.0
2013-04-09 11:25:00,105.78,105.8,105.6,105.62,14900.0,83.9082,83.924,83.7654,83.7812,14900.0
2013-04-09 11:30:00,105.65,105.85,105.65,105.85,18900.0,83.805,83.9637,83.805,83.9637,18900.0
2013-04-09 11:35:00,105.85,105.92,105.8,105.92,20500.0,83.9637,84.0192,83.924,84.0192,20500.0
2013-04-09 11:40:00,105.9,105.93,105.84,105.87,17000.0,84.0033,84.0271,83.9558,83.9795,17000.0
2013-04-09 11:45:00,105.87,105.89,105.77,105.79,11600.0,83.9795,83.9954,83.9002,83.9161,11600.0
2013-04-09 11:50:00,105.79,105.81,105.66,105.67,10500.0,83.9161,83.932,83.813,83.8209,10500.0
2013-04-09 11:55:00,105.66,105.76,105.64,105.75,14200.0,83.813,83.8923,83.7971,83.8844,14200.0
2013-04-09 12:00:00,105.75,105.75,105.65,105.73,12600.0,83.8844,83.8844,83.805,83.8685,12600.0
2013-04-09 12:05:00,105.73,105.75,105.61,105.66,30900.0,83.8685,83.8844,83.7733,83.813,30900.0
2013-04-09 12:10:00,105.7,105.8,105.67,105.77,6400.0,83.8447,83.924,83.8209,83.9002,6400.0
2013-04-09 12:15:00,105.78,105.79,105.69,105.7,11500.0,83.9082,83.9161,83.8368,83.8447,11500.0
2013-04-09 12:20:00,105.75,105.75,105.61,105.61,4200.0,83.8844,83.8844,83.7733,83.7733,4200.0
2013-04-09 12:25:00,105.62,105.65,105.61,105.62,7300.0,83.7812,83.805,83.7733,83.7812,7300.0
2013-04-09 12:30:00,105.62,105.76,105.62,105.75,11700.0,83.7812,83.8923,83.7812,83.8844,11700.0
2013-04-09 12:35:00,105.74,105.85,105.74,105.77,6600.0,83.8764,83.9637,83.8764,83.9002,6600.0
2013-04-09 12:40:00,105.77,105.79,105.73,105.76,10100.0,83.9002,83.9161,83.8685,83.8923,10100.0
2013-04-09 12:45:00,105.76,105.9,105.76,105.9,14000.0,83.8923,84.0033,83.8923,84.0033,14000.0
2013-04-09 12:50:00,105.9,105.95,105.79,105.79,7400.0,84.0033,84.043,83.9161,83.9161,7400.0
2013-04-09 12:55:00,105.78,105.79,105.74,105.76,7300.0,83.9082,83.9161,83.8764,83.8923,7300.0
2013-04-09 13:00:00,105.77,105.83,105.75,105.83,18900.0,83.9002,83.9478,83.8844,83.9478,18900.0
2013-04-09 13:05:00,105.83,105.9,105.83,105.9,10200.0,83.9478,84.0033,83.9478,84.0033,10200.0
2013-04-09 13:10:00,105.92,105.92,105.84,105.88,10900.0,84.0192,84.0192,83.9558,83.9875,10900.0
2013-04-09 13:15:00,105.87,106.14,105.87,106.09,20400.0,83.9795,84.1937,83.9795,84.1541,20400.0
2013-04-09 13:20:00,106.09,106.16,106.09,106.16,12500.0,84.1541,84.2096,84.1541,84.2096,12500.0
2013-04-09 13:25:00,106.17,106.37,106.17,106.37,20200.0,84.2175,84.3762,84.2175,84.3762,20200.0
2013-04-09 13:30:00,106.38,106.43,106.33,106.43,12100.0,84.3841,84.4238,84.3444,84.4238,12100.0
2013-04-09 13:35:00,106.43,106.44,106.28,106.29,12200.0,84.4238,84.4317,84.3048,84.3127,12200.0
2013-04-09 13:40:00,106.29,106.35,106.22,106.22,10700.0,84.3127,84.3603,84.2572,84.2572,10700.0
2013-04-09 13:45:00,106.24,106.3,106.23,106.26,9500.0,84.273,84.3206,84.2651,84.2889,9500.0
2013-04-09 13:50:00,106.25,106.27,106.11,106.11,15400.0,84.281,84.2968,84.1699,84.1699,15400.0
2013-04-09 13:55:00,106.13,106.17,106.06,106.08,12200.0,84.1858,84.2175,84.1303,84.1461,12200.0
2013-04-09 14:00:00,106.08,106.25,106.07,106.25,10600.0,84.1461,84.281,84.1382,84.281,10600.0
2013-04-09 14:05:00,106.24,106.24,106.05,106.15,20200.0,84.273,84.273,84.1223,84.2017,20200.0
2013-04-09 14:10:00,106.16,106.22,106.08,106.11,14300.0,84.2096,84.2572,84.1461,84.1699,14300.0
2013-04-09 14:15:00,106.13,106.33,106.13,106.3,25500.0,84.1858,84.3444,84.1858,84.3206,25500.0
2013-04-09 14:20:00,106.3,106.38,106.28,106.36,17600.0,84.3206,84.3841,84.3048,84.3682,17600.0
2013-04-09 14:25:00,106.36,106.54,106.36,106.4,21700.0,84.3682,84.511,84.3682,84.4,21700.0
2013-04-09 14:30:00,106.4,106.41,106.32,106.32,17300.0,84.4,84.4079,84.3365,84.3365,17300.0
2013-04-09 14:35:00,106.33,106.36,106.3,106.35,13700.0,84.3444,84.3682,84.3206,84.3603,13700.0
2013-04-09 14:40:00,106.36,106.52,106.33,106.48,16000.0,84.3682,84.4951,84.3444,84.4634,16000.0
2013-04-09 14:45:00,106.48,106.51,106.4,106.46,16600.0,84.4634,84.4872,84.4,84.4476,16600.0
2013-04-09 14:50:00,106.44,106.44,106.25,106.28,13100.0,84.4317,84.4317,84.281,84.3048,13100.0
2013-04-09 14:55:00,106.28,106.28,106.16,106.17,9100.0,84.3048,84.3048,84.2096,84.2175,9100.0
2013-04-09 15:00:00,106.17,106.2,106.14,106.15,16700.0,84.2175,84.2413,84.1937,84.2017,16700.0
2013-04-09 15:05:00,106.14,106.2,106.02,106.04,26500.0,84.1937,84.2413,84.0985,84.1144,26500.0
2013-04-09 15:10:00,106.04,106.18,105.99,106.15,19800.0,84.1144,84.2254,84.0747,84.2017,19800.0
2013-04-09 15:15:00,106.12,106.22,106.1,106.16,29100.0,84.1779,84.2572,84.162,84.2096,29100.0
2013-04-09 15:20:00,106.17,106.19,106.04,106.09,24700.0,84.2175,84.2334,84.1144,84.1541,24700.0
2013-04-09 15:25:00,106.1,106.15,105.98,106.01,27800.0,84.162,84.2017,84.0668,84.0906,27800.0
2013-04-09 15:30:00,106.02,106.1,105.95,105.95,25900.0,84.0985,84.162,84.043,84.043,25900.0
2013-04-09 15:35:00,105.96,105.96,105.84,105.94,25200.0,84.0509,84.0509,83.9558,84.0351,25200.0
2013-04-09 15:40:00,105.94,106.02,105.94,105.98,26200.0,84.0351,84.0985,84.0351,84.0668,26200.0
2013-04-09 15:45:00,105.97,105.99,105.87,105.89,32700.0,84.0589,84.0747,83.9795,83.9954,32700.0
2013-04-09 15:50:00,105.9,105.96,105.82,105.92,38300.0,84.0033,84.0509,83.9399,84.0192,38300.0
2013-04-09 15:55:00,105.91,105.97,105.69,105.78,92900.0,84.0113,84.0589,83.8368,83.9082,92900.0
2013-04-10 09:30:00,105.73,106.17,105.7,105.81,69500.0,83.8685,84.2175,83.8447,83.932,69500.0
2013-04-10 09:35:00,105.8,105.86,105.62,105.67,15000.0,83.924,83.9716,83.7812,83.8209,15000.0
2013-04-10 09:40:00,105.66,105.74,105.53,105.74,30400.0,83.813,83.8764,83.7098,83.8764,30400.0
2013-04-10 09:45:00,105.76,106.0,105.74,106.0,18000.0,83.8923,84.0827,83.8764,84.0827,18000.0
2013-04-10 09:50:00,106.0,106.01,105.86,106.0,24900.0,84.0827,84.0906,83.9716,84.0827,24900.0
2013-04-10 09:55:00,106.0,106.17,105.92,106.0,12500.0,84.0827,84.2175,84.0192,84.0827,12500.0
2013-04-10 10:00:00,106.03,106.3,105.98,106.17,30100.0,84.1065,84.3206,84.0668,84.2175,30100.0
2013-04-10 10:05:00,106.17,106.34,106.14,106.32,17900.0,84.2175,84.3524,84.1937,84.3365,17900.0
2013-04-10 10:10:00,106.37,106.4,106.21,106.26,21400.0,84.3762,84.4,84.2492,84.2889,21400.0
2013-04-10 10:15:00,106.3,106.42,106.01,106.07,16000.0,84.3206,84.4158,84.0906,84.1382,16000.0
2013-04-10 10:20:00,106.06,106.22,106.06,106.11,10200.0,84.1303,84.2572,84.1303,84.1699,10200.0
2013-04-10 10:25:00,106.11,106.35,106.09,106.35,21400.0,84.1699,84.3603,84.1541,84.3603,21400.0
2013-04-10 10:30:00,106.35,106.45,106.27,106.4,12500.0,84.3603,84.4396,84.2968,84.4,12500.0
2013-04-10 10:35:00,106.4,106.4,106.09,106.14,7100.0,84.4,84.4,84.1541,84.1937,7100.0
2013-04-10 10:40:00,106.14,106.3,106.09,106.2,28800.0,84.1937,84.3206,84.1541,84.2413,28800.0
2013-04-10 10:45:00,106.2,106.21,106.1,106.1,13800.0,84.2413,84.2492,84.162,84.162,13800.0
2013-04-10 10:50:00,106.12,106.26,106.1,106.21,14600.0,84.1779,84.2889,84.162,84.2492,14600.0
2013-04-10 10:55:00,106.19,106.4,106.18,106.35,10600.0,84.2334,84.4,84.2254,84.3603,10600.0
2013-04-10 11:00:00,106.4,106.4,106.28,106.3,8700.0,84.4,84.4,84.3048,84.3206,8700.0
2013-04-10 11:05:00,106.28,106.46,106.26,106.44,9300.0,84.3048,84.4476,84.2889,84.4317,9300.0
2013-04-10 11:10:00,106.45,106.5,106.34,106.38,14500.0,84.4396,84.4793,84.3524,84.3841,14500.0
2013-04-10 11:15:00,106.36,106.43,106.33,106.43,9200.0,84.3682,84.4238,84.3444,84.4238,9200.0
2013-04-10 11:20:00,106.42,106.42,106.22,106.23,11700.0,84.4158,84.4158,84.2572,84.2651,11700.0
2013-04-10 11:25:00,106.23,106.46,106.22,106.46,7400.0,84.2651,84.4476,84.2572,84.4476,7400.0
2013-04-10 11:30:00,106.48,106.52,106.39,106.41,12200.0,84.4634,84.4951,84.392,84.4079,12200.0
2013-04-10 11:35:00,106.42,106.44,106.38,106.42,6700.0,84.4158,84.4317,84.3841,84.4158,6700.0
2013-04-10 11:40:00,106.44,106.52,106.36,106.44,12000.0,84.4317,84.4951,84.3682,84.4317,12000.0
2013-04-10 11:45:00,106.44,106.47,106.4,106.45,4200.0,84.4317,84.4555,84.4,84.4396,4200.0
2013-04-10 11:50:00,106.46,106.5,106.43,106.46,7700.0,84.4476,84.4793,84.4238,84.4476,7700.0
2013-04-10 11:55:00,106.48,106.51,106.38,106.43,9600.0,84.4634,84.4872,84.3841,84.4238,9600.0
2013-04-10 12:00:00,106.44,106.48,106.35,106.36,9600.0,84.4317,84.4634,84.3603,84.3682,9600.0
2013-04-10 12:05:00,106.36,106.4,106.26,106.26,24200.0,84.3682,84.4,84.2889,84.2889,24200.0
2013-04-10 12:10:00,106.26,106.3,106.19,106.21,16000.0,84.2889,84.3206,84.2334,84.2492,16000.0
2013-04-10 12:15:00,106.21,106.41,106.21,106.34,7900.0,84.2492,84.4079,84.2492,84.3524,7900.0
2013-04-10 12:20:00,106.34,106.41,106.32,106.33,4500.0,84.3524,84.4079,84.3365,84.3444,4500.0
2013-04-10 12:25:00,106.33,106.35,106.24,106.25,8700.0,84.3444,84.3603,84.273,84.281,8700.0
2013-04-10 12:30:00,106.26,106.29,106.2,106.27,9400.0,84.2889,84.3127,84.2413,84.2968,9400.0
2013-04-10 12:35:00,106.27,106.33,106.22,106.23,27300.0,84.2968,84.3444,84.2572,84.2651,27300.0
2013-04-10 12:40:00,106.25,106.3,106.19,106.26,18500.0,84.281,84.3206,84.2334,84.2889,18500.0
2013-04-10 12:45:00,106.27,106.38,106.26,106.37,12000.0,84.2968,84.3841,84.2889,84.3762,12000.0
2013-04-10 12:50:00,106.37,106.39,106.27,106.34,14300.0,84.3762,84.392,84.2968,84.3524,14300.0
2013-04-10 12:55:00,106.36,106.36,106.19,106.19,33900.0,84.3682,84.3682,84.2334,84.2334,33900.0
2013-04-10 13:00:00,106.2,106.25,106.2,106.23,15000.0,84.2413,84.281,84.2413,84.2651,15000.0
2013-04-10 13:05:00,106.22,106.3,106.22,106.29,15500.0,84.2572,84.3206,84.2572,84.3127,15500.0
2013-04-10 13:10:00,106.29,106.29,106.19,106.21,13500.0,84.3127,84.3127,84.2334,84.2492,13500.0
2013-04-10 13:15:00,106.21,106.26,106.19,106.23,17000.0,84.2492,84.2889,84.2334,84.2651,17000.0
2013-04-10 13:20:00,106.25,106.29,106.2,106.29,11400.0,84.281,84.3127,84.2413,84.3127,11400.0
2013-04-10 13:25:00,106.26,106.28,106.19,106.23,23400.0,84.2889,84.3048,84.2334,84.2651,23400.0
2013-04-10 13:30:00,106.23,106.27,106.05,106.05,20200.0,84.2651,84.2968,84.1223,84.1223,20200.0
2013-04-10 13:35:00,106.05,106.11,106.02,106.11,15200.0,84.1223,84.1699,84.0985,84.1699,15200.0
2013-04-10 13:40:00,106.13,106.22,106.12,106.17,17600.0,84.1858,84.2572,84.1779,84.2175,17600.0
2013-04-10 13:45:00,106.17,106.2,106.15,106.16,10400.0,84.2175,84.2413,84.2017,84.2096,10400.0
2013-04-10 13:50:00,106.17,106.17,105.9,105.94,17000.0,84.2175,84.2175,84.0033,84.0351,17000.0
2013-04-10 13:55:00,105.96,106.0,105.92,105.93,16600.0,84.0509,84.0827,84.0192,84.0271,16600.0
2013-04-10 14:00:00,105.94,106.01,105.93,105.93,14600.0,84.0351,84.0906,84.0271,84.0271,14600.0
2013-04-10 14:05:00,105.93,105.94,105.79,105.84,24600.0,84.0271,84.0351,83.9161,83.9558,24600.0
2013-04-10 14:10:00,105.86,105.96,105.86,105.95,8000.0,83.9716,84.0509,83.9716,84.043,8000.0
2013-04-10 14:15:00,105.93,106.06,105.93,106.06,15400.0,84.0271,84.1303,84.0271,84.1303,15400.0
2013-04-10 14:20:00,106.06,106.13,105.94,105.94,11800.0,84.1303,84.1858,84.0351,84.0351,11800.0
2013-04-10 14:25:00,105.95,105.95,105.87,105.9,5900.0,84.043,84.043,83.9795,84.0033,5900.0
2013-04-10 14:30:00,105.87,106.01,105.87,105.98,11600.0,83.9795,84.0906,83.9795,84.0668,11600.0
2013-04-10 14:35:00,106.0,106.13,105.98,106.06,5900.0,84.0827,84.1858,84.0668,84.1303,5900.0
2013-04-10 14:40:00,106.05,106.1,105.98,106.08,13500.0,84.1223,84.162,84.0668,84.1461,13500.0
2013-04-10 14:45:00,106.1,106.18,106.07,106.16,7200.0,84.162,84.2254,84.1382,84.2096,7200.0
2013-04-10 14:50:00,106.17,106.17,106.02,106.08,19800.0,84.2175,84.2175,84.0985,84.1461,19800.0
2013-04-10 14:55:00,106.07,106.1,106.05,106.09,12100.0,84.1382,84.162,84.1223,84.1541,12100.0
2013-04-10 15:00:00,106.1,106.16,106.04,106.08,12600.0,84.162,84.2096,84.1144,84.1461,12600.0
2013-04-10 15:05:00,106.07,106.07,105.97,105.98,9200.0,84.1382,84.1382,84.0589,84.0668,9200.0
2013-04-10 15:10:00,105.99,106.11,105.98,106.03,18500.0,84.0747,84.1699,84.0668,84.1065,18500.0
2013-04-10 15:15:00,106.04,106.13,106.01,106.1,17700.0,84.1144,84.1858,84.0906,84.162,17700.0
2013-04-10 15:20:00,106.1,106.1,106.05,106.06,20300.0,84.162,84.162,84.1223,84.1303,20300.0
2013-04-10 15:25:00,106.07,106.07,106.02,106.03,21100.0,84.1382,84.1382,84.0985,84.1065,21100.0
2013-04-10 15:30:00,106.03,106.15,106.02,106.12,25700.0,84.1065,84.2017,84.0985,84.1779,25700.0
2013-04-10 15:35:00,106.12,106.18,106.07,106.14,24500.0,84.1779,84.2254,84.1382,84.1937,24500.0
2013-04-10 15:40:00,106.14,106.14,106.02,106.06,42500.0,84.1937,84.1937,84.0985,84.1303,42500.0
2013-04-10 15:45:00,106.07,106.14,106.01,106.03,41900.0,84.1382,84.1937,84.0906,84.1065,41900.0
2013-04-10 15:50:00,106.03,106.09,105.98,105.99,81400.0,84.1065,84.1541,84.0668,84.0747,81400.0
2013-04-10 15:55:00,105.99,106.01,105.74,105.75,193500.0,84.0747,84.0906,83.8764,83.8844,193500.0
2013-04-11 09:30:00,105.87,106.4,105.72,105.87,96800.0,83.9795,84.4,83.8606,83.9795,96800.0
2013-04-11 09:35:00,105.94,106.0,105.64,105.83,25500.0,84.0351,84.0827,83.7971,83.9478,25500.0
2013-04-11 09:40:00,105.8,106.0,105.79,105.81,52600.0,83.924,84.0827,83.9161,83.932,52600.0
2013-04-11 09:45:00,105.83,106.0,105.74,105.97,43000.0,83.9478,84.0827,83.8764,84.0589,43000.0
2013-04-11 09:50:00,105.97,106.0,105.64,105.65,44400.0,84.0589,84.0827,83.7971,83.805,44400.0
2013-04-11 09:55:00,105.68,105.72,105.25,105.26,62400.0,83.8288,83.8606,83.4877,83.4957,62400.0
2013-04-11 10:00:00,105.27,105.88,105.19,105.82,70600.0,83.5036,83.9875,83.4401,83.9399,70600.0
2013-04-11 10:05:00,105.8,105.93,105.67,105.81,26100.0,83.924,84.0271,83.8209,83.932,26100.0
2013-04-11 10:10:00,105.83,105.89,105.72,105.73,28600.0,83.9478,83.9954,83.8606,83.8685,28600.0
2013-04-11 10:15:00,105.73,105.75,105.56,105.61,29000.0,83.8685,83.8844,83.7336,83.7733,29000.0
2013-04-11 10:20:00,105.63,105.85,105.61,105.85,25300.0,83.7892,83.9637,83.7733,83.9637,25300.0
2013-04-11 10:25:00,105.84,105.97,105.83,105.97,14800.0,83.9558,84.0589,83.9478,84.0589,14800.0
2013-04-11 10:30:00,105.94,105.94,105.81,105.9,19000.0,84.0351,84.0351,83.932,84.0033,19000.0
2013-04-11 10:35:00,105.87,105.95,105.87,105.9,21600.0,83.9795,84.043,83.9795,84.0033,21600.0
2013-04-11 10:40:00,105.91,106.02,105.87,105.93,26400.0,84.0113,84.0985,83.9795,84.0271,26400.0
2013-04-11 10:45:00,105.94,105.97,105.88,105.92,12700.0,84.0351,84.0589,83.9875,84.0192,12700.0
2013-04-11 10:50:00,105.91,106.05,105.87,105.95,40100.0,84.0113,84.1223,83.9795,84.043,40100.0
2013-04-11 10:55:00,105.95,105.99,105.91,105.92,23600.0,84.043,84.0747,84.0113,84.0192,23600.0
2013-04-11 11:00:00,105.93,105.95,105.82,105.86,12700.0,84.0271,84.043,83.9399,83.9716,12700.0
2013-04-11 11:05:00,105.86,105.97,105.83,105.83,21000.0,83.9716,84.0589,83.9478,83.9478,21000.0
2013-04-11 11:10:00,105.83,105.92,105.82,105.9,16400.0,83.9478,84.0192,83.9399,84.0033,16400.0
2013-04-11 11:15:00,105.87,105.94,105.82,105.92,19600.0,83.9795,84.0351,83.9399,84.0192,19600.0
2013-04-11 11:20:00,105.94,106.04,105.92,105.95,24700.0,84.0351,84.1144,84.0192,84.043,24700.0
2013-04-11 11:25:00,105.96,105.99,105.8,105.82,81500.0,84.0509,84.0747,83.924,83.9399,81500.0
2013-04-11 11:30:00,105.82,105.97,105.82,105.95,19600.0,83.9399,84.0589,83.9399,84.043,19600.0
2013-04-11 11:35:00,105.94,105.97,105.89,105.94,19000.0,84.0351,84.0589,83.9954,84.0351,19000.0
2013-04-11 11:40:00,105.94,105.95,105.8,105.8,13100.0,84.0351,84.043,83.924,83.924,13100.0
2013-04-11 11:45:00,105.8,105.8,105.64,105.68,25900.0,83.924,83.924,83.7971,83.8288,25900.0
2013-04-11 11:50:00,105.68,105.71,105.65,105.71,12800.0,83.8288,83.8526,83.805,83.8526,12800.0
2013-04-11 11:55:00,105.72,105.72,105.5,105.5,27300.0,83.8606,83.8606,83.6861,83.6861,27300.0
2013-04-11 12:00:00,105.51,105.54,105.47,105.52,18400.0,83.694,83.7178,83.6623,83.7019,18400.0
2013-04-11 12:05:00,105.52,105.67,105.5,105.67,49300.0,83.7019,83.8209,83.6861,83.8209,49300.0
2013-04-11 12:10:00,105.7,105.79,105.68,105.76,12300.0,83.8447,83.9161,83.8288,83.8923,12300.0
2013-04-11 12:15:00,105.76,105.84,105.76,105.84,9700.0,83.8923,83.9558,83.8923,83.9558,9700.0
2013-04-11 12:20:00,105.83,105.87,105.8,105.86,18900.0,83.9478,83.9795,83.924,83.9716,18900.0
2013-04-11 12:25:00,105.84,105.9,105.84,105.88,13000.0,83.9558,84.0033,83.9558,83.9875,13000.0
2013-04-11 12:30:00,105.9,105.98,105.88,105.93,19200.0,84.0033,84.0668,83.9875,84.0271,19200.0
2013-04-11 12:35:00,105.93,105.95,105.85,105.87,16800.0,84.0271,84.043,83.9637,83.9795,16800.0
2013-04-11 12:40:00,105.89,105.92,105.86,105.9,6900.0,83.9954,84.0192,83.9716,84.0033,6900.0
2013-04-11 12:45:00,105.89,105.92,105.81,105.92,12800.0,83.9954,84.0192,83.932,84.0192,12800.0
2013-04-11 12:50:00,105.9,105.96,105.9,105.94,13800.0,84.0033,84.0509,84.0033,84.0351,13800.0
2013-04-11 12:55:00,105.94,105.99,105.9,105.99,15000.0,84.0351,84.0747,84.0033,84.0747,15000.0
2013-04-11 13:00:00,106.0,106.08,105.96,106.03,36600.0,84.0827,84.1461,84.0509,84.1065,36600.0
2013-04-11 13:05:00,106.02,106.1,105.99,106.07,10700.0,84.0985,84.162,84.0747,84.1382,10700.0
2013-04-11 13:10:00,106.06,106.06,105.99,106.04,8200.0,84.1303,84.1303,84.0747,84.1144,8200.0
2013-04-11 13:15:00,106.03,106.07,106.0,106.06,18900.0,84.1065,84.1382,84.0827,84.1303,18900.0
2013-04-11 13:20:00,106.04,106.09,105.96,105.98,17300.0,84.1144,84.1541,84.0509,84.0668,17300.0
2013-04-11 13:25:00,106.01,106.03,105.93,105.97,11700.0,84.0906,84.1065,84.0271,84.0589,11700.0
2013-04-11 13:30:00,105.94,106.04,105.94,106.02,13900.0,84.0351,84.1144,84.0351,84.0985,13900.0
2013-04-11 13:35:00,106.02,106.08,106.0,106.04,11700.0,84.0985,84.1461,84.0827,84.1144,11700.0
2013-04-11 13:40:00,106.02,106.07,105.98,106.01,8100.0,84.0985,84.1382,84.0668,84.0906,8100.0
2013-04-11 13:45:00,106.02,106.04,105.98,106.0,8400.0,84.0985,84.1144,84.0668,84.0827,8400.0
2013-04-11 13:50:00,106.0,106.05,105.89,105.9,10200.0,84.0827,84.1223,83.9954,84.0033,10200.0
2013-04-11 13:55:00,105.89,105.94,105.88,105.89,10900.0,83.9954,84.0351,83.9875,83.9954,10900.0
2013-04-11 14:00:00,105.89,105.94,105.7,105.7,32100.0,83.9954,84.0351,83.8447,83.8447,32100.0
2013-04-11 14:05:00,105.69,105.7,105.53,105.58,52500.0,83.8368,83.8447,83.7098,83.7495,52500.0
2013-04-11 14:10:00,105.58,105.59,105.51,105.56,21800.0,83.7495,83.7574,83.694,83.7336,21800.0
2013-04-11 14:15:00,105.57,105.84,105.56,105.75,16100.0,83.7416,83.9558,83.7336,83.8844,16100.0
2013-04-11 14:20:00,105.75,105.8,105.71,105.75,10200.0,83.8844,83.924,83.8526,83.8844,10200.0
2013-04-11 14:25:00,105.75,105.79,105.73,105.77,8800.0,83.8844,83.9161,83.8685,83.9002,8800.0
2013-04-11 14:30:00,105.74,105.99,105.74,105.97,15200.0,83.8764,84.0747,83.8764,84.0589,15200.0
2013-04-11 14:35:00,105.96,106.0,105.9,105.91,14400.0,84.0509,84.0827,84.0033,84.0113,14400.0
2013-04-11 14:40:00,105.91,105.91,105.81,105.85,19700.0,84.0113,84.0113,83.932,83.9637,19700.0
2013-04-11 14:45:00,105.84,105.85,105.8,105.81,10500.0,83.9558,83.9637,83.924,83.932,10500.0
2013-04-11 14:50:00,105.81,105.92,105.81,105.9,30100.0,83.932,84.0192,83.932,84.0033,30100.0
2013-04-11 14:55:00,105.9,106.04,105.9,106.02,27700.0,84.0033,84.1144,84.0033,84.0985,27700.0
2013-04-11 15:00:00,106.02,106.23,106.01,106.22,43700.0,84.0985,84.2651,84.0906,84.2572,43700.0
2013-04-11 15:05:00,106.22,106.27,106.12,106.18,20000.0,84.2572,84.2968,84.1779,84.2254,20000.0
2013-04-11 15:10:00,106.17,106.25,106.0,106.21,64600.0,84.2175,84.281,84.0827,84.2492,64600.0
2013-04-11 15:15:00,106.2,106.25,106.09,106.09,25400.0,84.2413,84.281,84.1541,84.1541,25400.0
2013-04-11 15:20:00,106.11,106.13,105.95,106.01,24400.0,84.1699,84.1858,84.043,84.0906,24400.0
2013-04-11 15:25:00,106.02,106.02,105.92,105.95,19800.0,84.0985,84.0985,84.0192,84.043,19800.0
2013-04-11 15:30:00,105.98,106.08,105.97,105.98,27900.0,84.0668,84.1461,84.0589,84.0668,27900.0
2013-04-11 15:35:00,105.99,106.03,105.94,105.96,19900.0,84.0747,84.1065,84.0351,84.0509,19900.0
2013-04-11 15:40:00,105.95,106.02,105.91,106.0,24600.0,84.043,84.0985,84.0113,84.0827,24600.0
2013-04-11 15:45:00,106.01,106.04,105.95,105.95,21500.0,84.0906,84.1144,84.043,84.043,21500.0
2013-04-11 15:50:00,105.96,106.03,105.96,105.99,63100.0,84.0509,84.1065,84.0509,84.0747,63100.0
2013-04-11 15:55:00,105.99,106.03,105.92,105.99,102300.0,84.0747,84.1065,84.0192,84.0747,102300.0
2013-04-12 09:30:00,106.14,106.56,106.05,106.18,129300.0,84.1937,84.5269,84.1223,84.2254,129300.0
2013-04-12 09:35:00,106.19,106.52,106.09,106.45,11300.0,84.2334,84.4951,84.1541,84.4396,11300.0
2013-04-12 09:40:00,106.49,106.57,106.42,106.55,23600.0,84.4714,84.5348,84.4158,84.5189,23600.0
2013-04-12 09:45:00,106.54,106.79,106.51,106.68,21500.0,84.511,84.7093,84.4872,84.6221,21500.0
2013-04-12 09:50:00,106.68,106.68,106.45,106.51,11500.0,84.6221,84.6221,84.4396,84.4872,11500.0
2013-04-12 09:55:00,106.55,106.55,105.7,105.99,49300.0,84.5189,84.5189,83.8447,84.0747,49300.0
2013-04-12 10:00:00,106.06,106.12,105.91,106.07,8800.0,84.1303,84.1779,84.0113,84.1382,8800.0
2013-04-12 10:05:00,106.1,106.23,106.09,106.23,10900.0,84.162,84.2651,84.1541,84.2651,10900.0
2013-04-12 10:10:00,106.27,106.6,106.27,106.52,8700.0,84.2968,84.5586,84.2968,84.4951,8700.0
2013-04-12 10:15:00,106.49,106.53,106.27,106.27,8800.0,84.4714,84.5031,84.2968,84.2968,8800.0
2013-04-12 10:20:00,106.26,106.31,106.23,106.29,11100.0,84.2889,84.3286,84.2651,84.3127,11100.0
2013-04-12 10:25:00,106.28,106.52,106.18,106.52,12600.0,84.3048,84.4951,84.2254,84.4951,12600.0
2013-04-12 10:30:00,106.54,106.55,106.28,106.38,7400.0,84.511,84.5189,84.3048,84.3841,7400.0
2013-04-12 10:35:00,106.39,106.4,106.3,106.33,5300.0,84.392,84.4,84.3206,84.3444,5300.0
2013-04-12 10:40:00,106.29,106.31,106.13,106.13,8700.0,84.3127,84.3286,84.1858,84.1858,8700.0
2013-04-12 10:45:00,106.12,106.13,105.88,105.98,9500.0,84.1779,84.1858,83.9875,84.0668,9500.0
2013-04-12 10:50:00,106.0,106.08,105.94,105.97,7900.0,84.0827,84.1461,84.0351,84.0589,7900.0
2013-04-12 10:55:00,105.96,106.08,105.7,106.01,40600.0,84.0509,84.1461,83.8447,84.0906,40600.0
2013-04-12 11:00:00,106.01,106.02,105.71,105.75,14700.0,84.0906,84.0985,83.8526,83.8844,14700.0
2013-04-12 11:05:00,105.74,105.8,105.65,105.79,7500.0,83.8764,83.924,83.805,83.9161,7500.0
2013-04-12 11:10:00,105.81,105.98,105.81,105.93,6000.0,83.932,84.0668,83.932,84.0271,6000.0
2013-04-12 11:15:00,105.94,106.0,105.83,105.99,6100.0,84.0351,84.0827,83.9478,84.0747,6100.0
2013-04-12 11:20:00,105.95,106.0,105.86,105.86,12800.0,84.043,84.0827,83.9716,83.9716,12800.0
2013-04-12 11:25:00,105.85,105.93,105.75,105.93,25200.0,83.9637,84.0271,83.8844,84.0271,25200.0
2013-04-12 11:30:00,105.93,106.0,105.92,105.96,15600.0,84.0271,84.0827,84.0192,84.0509,15600.0
2013-04-12 11:35:00,105.96,106.02,105.93,105.95,21700.0,84.0509,84.0985,84.0271,84.043,21700.0
2013-04-12 11:40:00,105.94,105.96,105.81,105.81,26800.0,84.0351,84.0509,83.932,83.932,26800.0
2013-04-12 11:45:00,105.85,105.93,105.85,105.92,2400.0,83.9637,84.0271,83.9637,84.0192,2400.0
2013-04-12 11:50:00,105.89,106.03,105.85,106.01,9400.0,83.9954,84.1065,83.9637,84.0906,9400.0
2013-04-12 11:55:00,105.96,106.03,105.9,106.03,13100.0,84.0509,84.1065,84.0033,84.1065,13100.0
2013-04-12 12:00:00,106.03,106.11,105.99,106.1,6300.0,84.1065,84.1699,84.0747,84.162,6300.0
2013-04-12 12:05:00,106.09,106.25,106.09,106.24,10200.0,84.1541,84.281,84.1541,84.273,10200.0
2013-04-12 12:10:00,106.23,106.27,106.21,106.24,8000.0,84.2651,84.2968,84.2492,84.273,8000.0
2013-04-12 12:15:00,106.25,106.26,106.22,106.25,5800.0,84.281,84.2889,84.2572,84.281,5800.0
2013-04-12 12:20:00,106.25,106.25,106.05,106.05,8300.0,84.281,84.281,84.1223,84.1223,8300.0
2013-04-12 12:25:00,106.04,106.04,105.97,105.97,15200.0,84.1144,84.1144,84.0589,84.0589,15200.0
2013-04-12 12:30:00,105.97,106.08,105.97,106.06,5200.0,84.0589,84.1461,84.0589,84.1303,5200.0
2013-04-12 12:35:00,106.06,106.11,105.97,106.07,15800.0,84.1303,84.1699,84.0589,84.1382,15800.0
2013-04-12 12:40:00,106.09,106.2,106.09,106.11,4100.0,84.1541,84.2413,84.1541,84.1699,4100.0
2013-04-12 12:45:00,106.1,106.1,105.97,105.97,5000.0,84.162,84.162,84.0589,84.0589,5000.0
2013-04-12 12:50:00,105.96,106.08,105.94,106.08,11100.0,84.0509,84.1461,84.0351,84.1461,11100.0
2013-04-12 12:55:00,106.05,106.06,105.96,105.98,9200.0,84.1223,84.1303,84.0509,84.0668,9200.0
2013-04-12 13:00:00,105.98,106.05,105.97,106.01,2000.0,84.0668,84.1223,84.0589,84.0906,2000.0
2013-04-12 13:05:00,106.02,106.08,105.98,106.05,14700.0,84.0985,84.1461,84.0668,84.1223,14700.0
2013-04-12 13:10:00,106.04,106.06,105.94,105.95,10200.0,84.1144,84.1303,84.0351,84.043,10200.0
2013-04-12 13:15:00,105.94,105.98,105.9,105.91,10300.0,84.0351,84.0668,84.0033,84.0113,10300.0
2013-04-12 13:20:00,105.91,105.94,105.89,105.94,5100.0,84.0113,84.0351,83.9954,84.0351,5100.0
2013-04-12 13:25:00,105.95,106.0,105.95,105.97,6500.0,84.043,84.0827,84.043,84.0589,6500.0
2013-04-12 13:30:00,105.96,105.98,105.92,105.95,14600.0,84.0509,84.0668,84.0192,84.043,14600.0
2013-04-12 13:35:00,105.95,105.99,105.94,105.94,5900.0,84.043,84.0747,84.0351,84.0351,5900.0
2013-04-12 13:40:00,105.94,105.99,105.89,105.97,10600.0,84.0351,84.0747,83.9954,84.0589,10600.0
2013-04-12 13:45:00,105.96,105.98,105.89,105.9,18000.0,84.0509,84.0668,83.9954,84.0033,18000.0
2013-04-12 13:50:00,105.9,105.92,105.79,105.8,6900.0,84.0033,84.0192,83.9161,83.924,6900.0
2013-04-12 13:55:00,105.79,105.82,105.78,105.8,9100.0,83.9161,83.9399,83.9082,83.924,9100.0
2013-04-12 14:00:00,105.81,105.91,105.81,105.89,7000.0,83.932,84.0113,83.932,83.9954,7000.0
2013-04-12 14:05:00,105.89,105.94,105.88,105.88,11200.0,83.9954,84.0351,83.9875,83.9875,11200.0
2013-04-12 14:10:00,105.9,105.9,105.78,105.86,10300.0,84.0033,84.0033,83.9082,83.9716,10300.0
2013-04-12 14:15:00,105.88,105.93,105.86,105.87,8400.0,83.9875,84.0271,83.9716,83.9795,8400.0
2013-04-12 14:20:00,105.88,105.89,105.82,105.84,8400.0,83.9875,83.9954,83.9399,83.9558,8400.0
2013-04-12 14:25:00,105.84,105.9,105.8,105.81,24000.0,83.9558,84.0033,83.924,83.932,24000.0
2013-04-12 14:30:00,105.81,105.84,105.77,105.8,5800.0,83.932,83.9558,83.9002,83.924,5800.0
2013-04-12 14:35:00,105.81,105.86,105.77,105.86,12200.0,83.932,83.9716,83.9002,83.9716,12200.0
2013-04-12 14:40:00,105.86,105.87,105.75,105.79,24500.0,83.9716,83.9795,83.8844,83.9161,24500.0
2013-04-12 14:45:00,105.8,105.88,105.79,105.79,12900.0,83.924,83.9875,83.9161,83.9161,12900.0
2013-04-12 14:50:00,105.8,105.84,105.71,105.74,10200.0,83.924,83.9558,83.8526,83.8764,10200.0
2013-04-12 14:55:00,105.76,105.84,105.76,105.83,7700.0,83.8923,83.9558,83.8923,83.9478,7700.0
2013-04-12 15:00:00,105.83,105.99,105.83,105.97,10400.0,83.9478,84.0747,83.9478,84.0589,10400.0
2013-04-12 15:05:00,105.99,106.03,105.98,106.01,9400.0,84.0747,84.1065,84.0668,84.0906,9400.0
2013-04-12 15:10:00,106.02,106.1,106.0,106.08,10700.0,84.0985,84.162,84.0827,84.1461,10700.0
2013-04-12 15:15:00,106.08,106.14,106.03,106.06,17000.0,84.1461,84.1937,84.1065,84.1303,17000.0
2013-04-12 15:20:00,106.05,106.05,105.97,105.98,10500.0,84.1223,84.1223,84.0589,84.0668,10500.0
2013-04-12 15:25:00,106.0,106.03,105.97,105.97,11600.0,84.0827,84.1065,84.0589,84.0589,11600.0
2013-04-12 15:30:00,105.97,106.01,105.91,105.92,18300.0,84.0589,84.0906,84.0113,84.0192,18300.0
2013-04-12 15:35:00,105.9,105.96,105.9,105.94,15800.0,84.0033,84.0509,84.0033,84.0351,15800.0
2013-04-12 15:40:00,105.95,106.18,105.93,106.17,17000.0,84.043,84.2254,84.0271,84.2175,17000.0
2013-04-12 15:45:00,106.17,106.17,105.98,106.02,43000.0,84.2175,84.2175,84.0668,84.0985,43000.0
2013-04-12 15:50:00,106.12,106.23,106.02,106.07,92400.0,84.1779,84.2651,84.0985,84.1382,92400.0
2013-04-12 15:55:00,106.07,106.2,106.07,106.13,57100.0,84.1382,84.2413,84.1382,84.1858,57100.0
2013-04-15 09:30:00,105.29,105.93,105.29,105.82,51100.0,83.5195,84.0271,83.5195,83.9399,51100.0
2013-04-15 09:35:00,105.82,106.08,105.8,105.93,13000.0,83.9399,84.1461,83.924,84.0271,13000.0
2013-04-15 09:40:00,105.89,105.89,105.54,105.61,12500.0,83.9954,83.9954,83.7178,83.7733,12500.0
2013-04-15 09:45:00,105.54,105.74,105.51,105.61,13600.0,83.7178,83.8764,83.694,83.7733,13600.0
2013-04-15 09:50:00,105.62,105.67,105.54,105.59,10300.0,83.7812,83.8209,83.7178,83.7574,10300.0
2013-04-15 09:55:00,105.59,105.73,105.57,105.57,8900.0,83.7574,83.8685,83.7416,83.7416,8900.0
2013-04-15 10:00:00,105.58,105.65,105.48,105.64,20600.0,83.7495,83.805,83.6702,83.7971,20600.0
2013-04-15 10:05:00,105.63,105.63,105.46,105.54,11500.0,83.7892,83.7892,83.6543,83.7178,11500.0
2013-04-15 10:10:00,105.51,105.63,105.5,105.63,56600.0,83.694,83.7892,83.6861,83.7892,56600.0
2013-04-15 10:15:00,105.63,105.81,105.56,105.81,11800.0,83.7892,83.932,83.7336,83.932,11800.0
2013-04-15 10:20:00,105.81,105.81,105.52,105.56,14100.0,83.932,83.932,83.7019,83.7336,14100.0
2013-04-15 10:25:00,105.56,105.69,105.47,105.69,12400.0,83.7336,83.8368,83.6623,83.8368,12400.0
2013-04-15 10:30:00,105.67,105.92,105.55,105.91,42000.0,83.8209,84.0192,83.7257,84.0113,42000.0
2013-04-15 10:35:00,105.89,105.93,105.73,105.93,28700.0,83.9954,84.0271,83.8685,84.0271,28700.0
2013-04-15 10:40:00,105.94,106.04,105.79,106.03,10900.0,84.0351,84.1144,83.9161,84.1065,10900.0
2013-04-15 10:45:00,106.03,106.09,105.99,106.08,5100.0,84.1065,84.1541,84.0747,84.1461,5100.0
2013-04-15 10:50:00,106.06,106.18,105.97,106.18,8700.0,84.1303,84.2254,84.0589,84.2254,8700.0
2013-04-15 10:55:00,106.19,106.22,106.06,106.12,9900.0,84.2334,84.2572,84.1303,84.1779,9900.0
2013-04-15 11:00:00,106.1,106.14,106.05,106.07,6300.0,84.162,84.1937,84.1223,84.1382,6300.0
2013-04-15 11:05:00,106.09,106.09,106.0,106.0,10000.0,84.1541,84.1541,84.0827,84.0827,10000.0
2013-04-15 11:10:00,106.0,106.01,105.88,105.88,12700.0,84.0827,84.0906,83.9875,83.9875,12700.0
2013-04-15 11:15:00,105.83,105.83,105.74,105.74,8500.0,83.9478,83.9478,83.8764,83.8764,8500.0
2013-04-15 11:20:00,105.74,105.89,105.74,105.81,9400.0,83.8764,83.9954,83.8764,83.932,9400.0
2013-04-15 11:25:00,105.81,105.86,105.77,105.86,4500.0,83.932,83.9716,83.9002,83.9716,4500.0
2013-04-15 11:30:00,105.85,105.85,105.7,105.85,9200.0,83.9637,83.9637,83.8447,83.9637,9200.0
2013-04-15 11:35:00,105.85,105.94,105.85,105.93,7500.0,83.9637,84.0351,83.9637,84.0271,7500.0
2013-04-15 11:40:00,105.91,105.93,105.78,105.78,5800.0,84.0113,84.0271,83.9082,83.9082,5800.0
2013-04-15 11:45:00,105.76,105.78,105.63,105.63,9700.0,83.8923,83.9082,83.7892,83.7892,9700.0
2013-04-15 11:50:00,105.63,105.64,105.44,105.45,8500.0,83.7892,83.7971,83.6385,83.6464,8500.0
2013-04-15 11:55:00,105.45,105.46,105.26,105.37,19000.0,83.6464,83.6543,83.4957,83.5829,19000.0
2013-04-15 12:00:00,105.37,105.39,105.15,105.22,11600.0,83.5829,83.5988,83.4084,83.4639,11600.0
2013-04-15 12:05:00,105.25,105.43,105.25,105.42,10700.0,83.4877,83.6305,83.4877,83.6226,10700.0
2013-04-15 12:10:00,105.45,105.48,105.4,105.46,6900.0,83.6464,83.6702,83.6067,83.6543,6900.0
2013-04-15 12:15:00,105.43,105.46,105.3,105.35,5600.0,83.6305,83.6543,83.5274,83.5671,5600.0
2013-04-15 12:20:00,105.32,105.36,105.2,105.22,7200.0,83.5433,83.575,83.4481,83.4639,7200.0
2013-04-15 12:25:00,105.21,105.21,105.14,105.19,10600.0,83.456,83.456,83.4005,83.4401,10600.0
2013-04-15 12:30:00,105.15,105.2,105.04,105.1,9900.0,83.4084,83.4481,83.3212,83.3688,9900.0
2013-04-15 12:35:00,105.08,105.08,104.94,105.01,29400.0,83.3529,83.3529,83.2418,83.2974,29400.0
2013-04-15 12:40:00,105.0,105.18,104.93,105.14,23300.0,83.2894,83.4322,83.2339,83.4005,23300.0
2013-04-15 12:45:00,105.14,105.16,104.88,105.08,15400.0,83.4005,83.4164,83.1942,83.3529,15400.0
2013-04-15 12:50:00,105.09,105.09,104.68,104.73,27100.0,83.3608,83.3608,83.0356,83.0753,27100.0
2013-04-15 12:55:00,104.72,104.99,104.7,104.99,11500.0,83.0673,83.2815,83.0515,83.2815,11500.0
2013-04-15 13:00:00,105.0,105.04,104.97,105.04,8900.0,83.2894,83.3212,83.2656,83.3212,8900.0
2013-04-15 13:05:00,105.04,105.07,104.77,104.94,45400.0,83.3212,83.345,83.107,83.2418,45400.0
2013-04-15 13:10:00,104.93,104.93,104.8,104.9,30700.0,83.2339,83.2339,83.1308,83.2101,30700.0
2013-04-15 13:15:00,104.92,104.98,104.82,104.89,10400.0,83.226,83.2736,83.1467,83.2022,10400.0
2013-04-15 13:20:00,104.91,104.91,104.72,104.81,10500.0,83.218,83.218,83.0673,83.1387,10500.0
2013-04-15 13:25:00,104.78,104.9,104.72,104.87,9200.0,83.1149,83.2101,83.0673,83.1863,9200.0
2013-04-15 13:30:00,104.84,104.89,104.78,104.79,12800.0,83.1625,83.2022,83.1149,83.1229,12800.0
2013-04-15 13:35:00,104.81,104.9,104.8,104.85,8300.0,83.1387,83.2101,83.1308,83.1704,8300.0
2013-04-15 13:40:00,104.86,104.89,104.76,104.8,10700.0,83.1784,83.2022,83.0991,83.1308,10700.0
2013-04-15 13:45:00,104.8,104.92,104.78,104.92,3500.0,83.1308,83.226,83.1149,83.226,3500.0
2013-04-15 13:50:00,104.91,104.94,104.86,104.92,5600.0,83.218,83.2418,83.1784,83.226,5600.0
2013-04-15 13:55:00,104.91,104.93,104.85,104.88,11400.0,83.218,83.2339,83.1704,83.1942,11400.0
2013-04-15 14:00:00,104.88,104.89,104.62,104.68,17400.0,83.1942,83.2022,82.988,83.0356,17400.0
2013-04-15 14:05:00,104.65,104.71,104.47,104.71,21100.0,83.0118,83.0594,82.869,83.0594,21100.0
2013-04-15 14:10:00,104.7,104.74,104.48,104.5,17900.0,83.0515,83.0832,82.877,82.8928,17900.0
2013-04-15 14:15:00,104.5,104.56,104.42,104.51,14000.0,82.8928,82.9404,82.8294,82.9008,14000.0
2013-04-15 14:20:00,104.52,104.77,104.47,104.65,18400.0,82.9087,83.107,82.869,83.0118,18400.0
2013-04-15 14:25:00,104.63,104.65,104.5,104.54,11000.0,82.9959,83.0118,82.8928,82.9245,11000.0
2013-04-15 14:30:00,104.57,104.66,104.53,104.53,9900.0,82.9483,83.0197,82.9166,82.9166,9900.0
2013-04-15 14:35:00,104.51,104.67,104.47,104.6,14300.0,82.9008,83.0277,82.869,82.9721,14300.0
2013-04-15 14:40:00,104.62,104.92,104.61,104.92,16600.0,82.988,83.226,82.9801,83.226,16600.0
2013-04-15 14:45:00,104.9,105.01,104.9,104.96,20600.0,83.2101,83.2974,83.2101,83.2577,20600.0
2013-04-15 14:50:00,104.98,104.98,104.84,104.88,14100.0,83.2736,83.2736,83.1625,83.1942,14100.0
2013-04-15 14:55:00,104.89,104.92,104.49,104.54,42700.0,83.2022,83.226,82.8849,82.9245,42700.0
2013-04-15 15:00:00,104.53,104.77,104.35,104.64,33000.0,82.9166,83.107,82.7738,83.0039,33000.0
2013-04-15 15:05:00,104.65,104.7,104.36,104.56,46400.0,83.0118,83.0515,82.7818,82.9404,46400.0
2013-04-15 15:10:00,104.56,104.64,104.37,104.62,43700.0,82.9404,83.0039,82.7897,82.988,43700.0
2013-04-15 15:15:00,104.6,104.79,104.6,104.69,21400.0,82.9721,83.1229,82.9721,83.0435,21400.0
2013-04-15 15:20:00,104.69,104.82,104.62,104.71,44400.0,83.0435,83.1467,82.988,83.0594,44400.0
2013-04-15 15:25:00,104.7,104.74,104.56,104.58,31900.0,83.0515,83.0832,82.9404,82.9563,31900.0
2013-04-15 15:30:00,104.58,104.64,104.3,104.34,38300.0,82.9563,83.0039,82.7342,82.7659,38300.0
2013-04-15 15:35:00,104.33,104.35,104.13,104.24,34500.0,82.758,82.7738,82.5993,82.6866,34500.0
2013-04-15 15:40:00,104.27,104.45,104.27,104.42,31000.0,82.7104,82.8532,82.7104,82.8294,31000.0
2013-04-15 15:45:00,104.41,104.55,104.36,104.37,61100.0,82.8214,82.9325,82.7818,82.7897,61100.0
2013-04-15 15:50:00,104.34,104.56,104.31,104.5,81200.0,82.7659,82.9404,82.7421,82.8928,81200.0
2013-04-15 15:55:00,104.48,104.52,104.17,104.25,135800.0,82.877,82.9087,82.6311,82.6945,135800.0
2013-04-16 09:30:00,104.73,105.0,104.57,104.7,69800.0,83.0753,83.2894,82.9483,83.0515,69800.0
2013-04-16 09:35:00,104.71,105.0,104.57,104.9,47400.0,83.0594,83.2894,82.9483,83.2101,47400.0
2013-04-16 09:40:00,104.94,104.98,104.86,104.92,34200.0,83.2418,83.2736,83.1784,83.226,34200.0
2013-04-16 09:45:00,104.96,104.96,104.61,104.69,46400.0,83.2577,83.2577,82.9801,83.0435,46400.0
2013-04-16 09:50:00,104.67,104.74,104.61,104.65,92800.0,83.0277,83.0832,82.9801,83.0118,92800.0
2013-04-16 09:55:00,104.67,104.81,104.58,104.79,32600.0,83.0277,83.1387,82.9563,83.1229,32600.0
2013-04-16 10:00:00,104.8,104.84,104.72,104.76,91900.0,83.1308,83.1625,83.0673,83.0991,91900.0
2013-04-16 10:05:00,104.78,104.99,104.78,104.98,28300.0,83.1149,83.2815,83.1149,83.2736,28300.0
2013-04-16 10:10:00,104.98,105.19,104.98,105.07,28500.0,83.2736,83.4401,83.2736,83.345,28500.0
2013-04-16 10:15:00,105.05,105.15,104.97,104.99,65900.0,83.3291,83.4084,83.2656,83.2815,65900.0
2013-04-16 10:20:00,104.98,105.11,104.97,105.07,38900.0,83.2736,83.3767,83.2656,83.345,38900.0
2013-04-16 10:25:00,105.06,105.07,104.9,104.9,33000.0,83.337,83.345,83.2101,83.2101,33000.0
2013-04-16 10:30:00,104.87,105.0,104.8,104.8,33100.0,83.1863,83.2894,83.1308,83.1308,33100.0
2013-04-16 10:35:00,104.82,104.96,104.76,104.76,17200.0,83.1467,83.2577,83.0991,83.0991,17200.0
2013-04-16 10:40:00,104.76,104.77,104.64,104.71,14000.0,83.0991,83.107,83.0039,83.0594,14000.0
2013-04-16 10:45:00,104.71,104.82,104.65,104.67,17200.0,83.0594,83.1467,83.0118,83.0277,17200.0
2013-04-16 10:50:00,104.75,104.79,104.64,104.66,28000.0,83.0911,83.1229,83.0039,83.0197,28000.0
2013-04-16 10:55:00,104.66,104.71,104.55,104.71,18900.0,83.0197,83.0594,82.9325,83.0594,18900.0
2013-04-16 11:00:00,104.75,104.84,104.71,104.75,12600.0,83.0911,83.1625,83.0594,83.0911,12600.0
2013-04-16 11:05:00,104.76,104.83,104.69,104.81,14400.0,83.0991,83.1546,83.0435,83.1387,14400.0
2013-04-16 11:10:00,104.81,104.84,104.7,104.81,17300.0,83.1387,83.1625,83.0515,83.1387,17300.0
2013-04-16 11:15:00,104.81,105.1,104.81,104.95,30400.0,83.1387,83.3688,83.1387,83.2498,30400.0
2013-04-16 11:20:00,104.97,105.01,104.85,105.0,88900.0,83.2656,83.2974,83.1704,83.2894,88900.0
2013-04-16 11:25:00,104.99,105.02,104.86,105.02,13800.0,83.2815,83.3053,83.1784,83.3053,13800.0
2013-04-16 11:30:00,105.03,105.05,104.9,104.99,15000.0,83.3132,83.3291,83.2101,83.2815,15000.0
2013-04-16 11:35:00,105.0,105.05,104.95,105.01,14200.0,83.2894,83.3291,83.2498,83.2974,14200.0
2013-04-16 11:40:00,105.03,105.08,104.98,105.07,20800.0,83.3132,83.3529,83.2736,83.345,20800.0
2013-04-16 11:45:00,105.08,105.24,105.0,105.22,38600.0,83.3529,83.4798,83.2894,83.4639,38600.0
2013-04-16 11:50:00,105.2,105.38,105.14,105.38,48100.0,83.4481,83.5909,83.4005,83.5909,48100.0
2013-04-16 11:55:00,105.37,105.38,105.25,105.33,20400.0,83.5829,83.5909,83.4877,83.5512,20400.0
2013-04-16 12:00:00,105.34,105.37,105.26,105.27,30400.0,83.5591,83.5829,83.4957,83.5036,30400.0
2013-04-16 12:05:00,105.29,105.32,105.28,105.3,11400.0,83.5195,83.5433,83.5115,83.5274,11400.0
2013-04-16 12:10:00,105.3,105.36,105.26,105.32,24000.0,83.5274,83.575,83.4957,83.5433,24000.0
2013-04-16 12:15:00,105.3,105.33,105.26,105.33,53800.0,83.5274,83.5512,83.4957,83.5512,53800.0
2013-04-16 12:20:00,105.32,105.68,105.31,105.64,47400.0,83.5433,83.8288,83.5353,83.7971,47400.0
2013-04-16 12:25:00,105.63,105.65,105.5,105.54,26900.0,83.7892,83.805,83.6861,83.7178,26900.0
2013-04-16 12:30:00,105.53,105.56,105.38,105.46,30700.0,83.7098,83.7336,83.5909,83.6543,30700.0
2013-04-16 12:35:00,105.49,105.53,105.37,105.4,20400.0,83.6781,83.7098,83.5829,83.6067,20400.0
2013-04-16 12:40:00,105.41,105.48,105.41,105.45,6600.0,83.6147,83.6702,83.6147,83.6464,6600.0
2013-04-16 12:45:00,105.45,105.46,105.37,105.37,18700.0,83.6464,83.6543,83.5829,83.5829,18700.0
2013-04-16 12:50:00,105.39,105.52,105.37,105.49,17800.0,83.5988,83.7019,83.5829,83.6781,17800.0
2013-04-16 12:55:00,105.49,105.49,105.38,105.48,32000.0,83.6781,83.6781,83.5909,83.6702,32000.0
2013-04-16 13:00:00,105.5,105.55,105.45,105.47,16100.0,83.6861,83.7257,83.6464,83.6623,16100.0
2013-04-16 13:05:00,105.48,105.64,105.46,105.55,65000.0,83.6702,83.7971,83.6543,83.7257,65000.0
2013-04-16 13:10:00,105.55,105.58,105.53,105.54,12900.0,83.7257,83.7495,83.7098,83.7178,12900.0
2013-04-16 13:15:00,105.53,105.62,105.45,105.5,32300.0,83.7098,83.7812,83.6464,83.6861,32300.0
2013-04-16 13:20:00,105.51,105.73,105.51,105.67,16000.0,83.694,83.8685,83.694,83.8209,16000.0
2013-04-16 13:25:00,105.66,105.78,105.66,105.73,12400.0,83.813,83.9082,83.813,83.8685,12400.0
2013-04-16 13:30:00,105.73,105.79,105.16,105.42,91400.0,83.8685,83.9161,83.4164,83.6226,91400.0
2013-04-16 13:35:00,105.39,105.39,105.31,105.32,11300.0,83.5988,83.5988,83.5353,83.5433,11300.0
2013-04-16 13:40:00,105.31,105.34,105.25,105.25,13500.0,83.5353,83.5591,83.4877,83.4877,13500.0
2013-04-16 13:45:00,105.24,105.26,105.19,105.24,18600.0,83.4798,83.4957,83.4401,83.4798,18600.0
2013-04-16 13:50:00,105.25,105.53,105.25,105.46,31600.0,83.4877,83.7098,83.4877,83.6543,31600.0
2013-04-16 13:55:00,105.47,105.7,105.47,105.5,45600.0,83.6623,83.8447,83.6623,83.6861,45600.0
2013-04-16 14:00:00,105.5,105.6,105.48,105.5,10800.0,83.6861,83.7654,83.6702,83.6861,10800.0
2013-04-16 14:05:00,105.51,105.52,105.37,105.37,13900.0,83.694,83.7019,83.5829,83.5829,13900.0
2013-04-16 14:10:00,105.37,105.38,105.2,105.36,17600.0,83.5829,83.5909,83.4481,83.575,17600.0
2013-04-16 14:15:00,105.33,105.35,105.25,105.31,14300.0,83.5512,83.5671,83.4877,83.5353,14300.0
2013-04-16 14:20:00,105.32,105.48,105.32,105.37,21800.0,83.5433,83.6702,83.5433,83.5829,21800.0
2013-04-16 14:25:00,105.35,105.36,105.2,105.29,14600.0,83.5671,83.575,83.4481,83.5195,14600.0
2013-04-16 14:30:00,105.3,105.32,105.21,105.3,19400.0,83.5274,83.5433,83.456,83.5274,19400.0
2013-04-16 14:35:00,105.27,105.39,105.23,105.39,15000.0,83.5036,83.5988,83.4719,83.5988,15000.0
2013-04-16 14:40:00,105.39,105.45,105.35,105.42,27200.0,83.5988,83.6464,83.5671,83.6226,27200.0
2013-04-16 14:45:00,105.42,105.57,105.4,105.53,43400.0,83.6226,83.7416,83.6067,83.7098,43400.0
2013-04-16 14:50:00,105.54,105.55,105.42,105.49,50600.0,83.7178,83.7257,83.6226,83.6781,50600.0
2013-04-16 14:55:00,105.48,105.48,105.05,105.12,20700.0,83.6702,83.6702,83.3291,83.3846,20700.0
2013-04-16 15:00:00,105.13,105.21,105.1,105.2,13500.0,83.3926,83.456,83.3688,83.4481,13500.0
2013-04-16 15:05:00,105.22,105.33,105.22,105.33,17900.0,83.4639,83.5512,83.4639,83.5512,17900.0
2013-04-16 15:10:00,105.32,105.41,105.32,105.39,9700.0,83.5433,83.6147,83.5433,83.5988,9700.0
2013-04-16 15:15:00,105.4,105.63,105.4,105.48,30000.0,83.6067,83.7892,83.6067,83.6702,30000.0
2013-04-16 15:20:00,105.49,105.52,105.43,105.52,27300.0,83.6781,83.7019,83.6305,83.7019,27300.0
2013-04-16 15:25:00,105.52,105.6,105.48,105.6,24200.0,83.7019,83.7654,83.6702,83.7654,24200.0
2013-04-16 15:30:00,105.58,105.64,105.38,105.38,38600.0,83.7495,83.7971,83.5909,83.5909,38600.0
2013-04-16 15:35:00,105.38,105.5,105.31,105.5,29800.0,83.5909,83.6861,83.5353,83.6861,29800.0
2013-04-16 15:40:00,105.52,105.57,105.4,105.55,46700.0,83.7019,83.7416,83.6067,83.7257,46700.0
2013-04-16 15:45:00,105.53,105.54,105.3,105.44,73200.0,83.7098,83.7178,83.5274,83.6385,73200.0
2013-04-16 15:50:00,105.43,105.55,105.38,105.55,71400.0,83.6305,83.7257,83.5909,83.7257,71400.0
2013-04-16 15:55:00,105.54,105.7,105.48,105.54,75100.0,83.7178,83.8447,83.6702,83.7178,75100.0
2013-04-17 09:30:00,104.84,104.98,104.69,104.82,96200.0,83.1625,83.2736,83.0435,83.1467,96200.0
2013-04-17 09:35:00,104.89,104.96,104.74,104.83,30200.0,83.2022,83.2577,83.0832,83.1546,30200.0
2013-04-17 09:40:00,104.81,104.86,104.68,104.81,36000.0,83.1387,83.1784,83.0356,83.1387,36000.0
2013-04-17 09:45:00,104.82,105.05,104.81,104.99,50800.0,83.1467,83.3291,83.1387,83.2815,50800.0
2013-04-17 09:50:00,104.94,105.09,104.77,104.91,50400.0,83.2418,83.3608,83.107,83.218,50400.0
2013-04-17 09:55:00,104.96,105.04,104.73,104.84,36600.0,83.2577,83.3212,83.0753,83.1625,36600.0
2013-04-17 10:00:00,104.86,104.97,104.73,104.75,68600.0,83.1784,83.2656,83.0753,83.0911,68600.0
2013-04-17 10:05:00,104.77,104.83,104.59,104.67,27200.0,83.107,83.1546,82.9642,83.0277,27200.0
2013-04-17 10:10:00,104.64,104.77,104.55,104.61,29400.0,83.0039,83.107,82.9325,82.9801,29400.0
2013-04-17 10:15:00,104.59,104.75,104.59,104.66,44400.0,82.9642,83.0911,82.9642,83.0197,44400.0
2013-04-17 10:20:00,104.66,104.8,104.59,104.79,50200.0,83.0197,83.1308,82.9642,83.1229,50200.0
2013-04-17 10:25:00,104.79,104.94,104.7,104.9,22800.0,83.1229,83.2418,83.0515,83.2101,22800.0
2013-04-17 10:30:00,104.9,104.9,104.7,104.79,21000.0,83.2101,83.2101,83.0515,83.1229,21000.0
2013-04-17 10:35:00,104.81,104.9,104.76,104.77,53600.0,83.1387,83.2101,83.0991,83.107,53600.0
2013-04-17 10:40:00,104.77,104.86,104.61,104.61,54600.0,83.107,83.1784,82.9801,82.9801,54600.0
2013-04-17 10:45:00,104.64,104.84,104.57,104.76,28400.0,83.0039,83.1625,82.9483,83.0991,28400.0
2013-04-17 10:50:00,104.79,104.81,104.62,104.7,29800.0,83.1229,83.1387,82.988,83.0515,29800.0
2013-04-17 10:55:00,104.69,104.7,104.52,104.53,71000.0,83.0435,83.0515,82.9087,82.9166,71000.0
2013-04-17 11:00:00,104.53,104.67,104.5,104.65,26800.0,82.9166,83.0277,82.8928,83.0118,26800.0
2013-04-17 11:05:00,104.65,104.66,104.34,104.46,98200.0,83.0118,83.0197,82.7659,82.8611,98200.0
2013-04-17 11:10:00,104.43,104.61,104.41,104.57,76000.0,82.8373,82.9801,82.8214,82.9483,76000.0
2013-04-17 11:15:00,104.55,104.66,104.43,104.66,30600.0,82.9325,83.0197,82.8373,83.0197,30600.0
2013-04-17 11:20:00,104.66,104.73,104.62,104.64,54200.0,83.0197,83.0753,82.988,83.0039,54200.0
2013-04-17 11:25:00,104.63,104.73,104.54,104.54,40800.0,82.9959,83.0753,82.9245,82.9245,40800.0
2013-04-17 11:30:00,104.54,104.71,104.47,104.51,23400.0,82.9245,83.0594,82.869,82.9008,23400.0
2013-04-17 11:35:00,104.54,104.76,104.54,104.74,16400.0,82.9245,83.0991,82.9245,83.0832,16400.0
2013-04-17 11:40:00,104.78,104.86,104.73,104.86,19400.0,83.1149,83.1784,83.0753,83.1784,19400.0
2013-04-17 11:45:00,104.83,104.85,104.64,104.72,32800.0,83.1546,83.1704,83.0039,83.0673,32800.0
2013-04-17 11:50:00,104.75,104.93,104.74,104.88,34600.0,83.0911,83.2339,83.0832,83.1942,34600.0
2013-04-17 11:55:00,104.86,104.86,104.75,104.78,15200.0,83.1784,83.1784,83.0911,83.1149,15200.0
2013-04-17 12:00:00,104.77,104.85,104.72,104.74,18800.0,83.107,83.1704,83.0673,83.0832,18800.0
2013-04-17 12:05:00,104.74,104.77,104.62,104.63,19200.0,83.0832,83.107,82.988,82.9959,19200.0
2013-04-17 12:10:00,104.64,104.69,104.59,104.61,13600.0,83.0039,83.0435,82.9642,82.9801,13600.0
2013-04-17 12:15:00,104.59,104.72,104.47,104.66,38600.0,82.9642,83.0673,82.869,83.0197,38600.0
2013-04-17 12:20:00,104.69,104.69,104.46,104.53,24800.0,83.0435,83.0435,82.8611,82.9166,24800.0
2013-04-17 12:25:00,104.54,104.55,104.34,104.34,25200.0,82.9245,82.9325,82.7659,82.7659,25200.0
2013-04-17 12:30:00,104.38,104.62,104.38,104.62,23200.0,82.7976,82.988,82.7976,82.988,23200.0
2013-04-17 12:35:00,104.63,104.74,104.55,104.7,30400.0,82.9959,83.0832,82.9325,83.0515,30400.0
2013-04-17 12:40:00,104.7,104.71,104.48,104.51,25400.0,83.0515,83.0594,82.877,82.9008,25400.0
2013-04-17 12:45:00,104.55,104.69,104.47,104.6,36600.0,82.9325,83.0435,82.869,82.9721,36600.0
2013-04-17 12:50:00,104.62,104.83,104.56,104.73,45400.0,82.988,83.1546,82.9404,83.0753,45400.0
2013-04-17 12:55:00,104.72,104.84,104.68,104.84,20200.0,83.0673,83.1625,83.0356,83.1625,20200.0
2013-04-17 13:00:00,104.81,104.94,104.73,104.94,28200.0,83.1387,83.2418,83.0753,83.2418,28200.0
2013-04-17 13:05:00,104.94,105.04,104.85,104.97,70000.0,83.2418,83.3212,83.1704,83.2656,70000.0
2013-04-17 13:10:00,104.91,104.94,104.82,104.85,34400.0,83.218,83.2418,83.1467,83.1704,34400.0
2013-04-17 13:15:00,104.85,104.9,104.78,104.78,16600.0,83.1704,83.2101,83.1149,83.1149,16600.0
2013-04-17 13:20:00,104.78,104.97,104.78,104.94,30600.0,83.1149,83.2656,83.1149,83.2418,30600.0
2013-04-17 13:25:00,104.98,105.02,104.85,104.94,35600.0,83.2736,83.3053,83.1704,83.2418,35600.0
2013-04-17 13:30:00,104.93,104.93,104.81,104.83,22600.0,83.2339,83.2339,83.1387,83.1546,22600.0
2013-04-17 13:35:00,104.83,104.96,104.83,104.91,26000.0,83.1546,83.2577,83.1546,83.218,26000.0
2013-04-17 13:40:00,104.9,105.0,104.88,104.97,95200.0,83.2101,83.2894,83.1942,83.2656,95200.0
2013-04-17 13:45:00,104.99,105.25,104.96,105.06,92200.0,83.2815,83.4877,83.2577,83.337,92200.0
2013-04-17 13:50:00,105.06,105.19,105.0,105.11,130600.0,83.337,83.4401,83.2894,83.3767,130600.0
2013-04-17 13:55:00,105.11,105.11,104.93,104.95,26400.0,83.3767,83.3767,83.2339,83.2498,26400.0
2013-04-17 14:00:00,104.97,105.08,104.93,105.01,23800.0,83.2656,83.3529,83.2339,83.2974,23800.0
2013-04-17 14:05:00,105.04,105.15,104.94,104.96,38000.0,83.3212,83.4084,83.2418,83.2577,38000.0
2013-04-17 14:10:00,104.99,105.01,104.92,104.96,21800.0,83.2815,83.2974,83.226,83.2577,21800.0
2013-04-17 14:15:00,104.97,105.03,104.78,104.78,34600.0,83.2656,83.3132,83.1149,83.1149,34600.0
2013-04-17 14:20:00,104.78,104.79,104.68,104.75,64600.0,83.1149,83.1229,83.0356,83.0911,64600.0
2013-04-17 14:25:00,104.77,105.01,104.67,104.97,38600.0,83.107,83.2974,83.0277,83.2656,38600.0
2013-04-17 14:30:00,104.98,105.0,104.78,104.84,37200.0,83.2736,83.2894,83.1149,83.1625,37200.0
2013-04-17 14:35:00,104.81,104.85,104.64,104.66,35600.0,83.1387,83.1704,83.0039,83.0197,35600.0
2013-04-17 14:40:00,104.65,104.67,104.43,104.46,48600.0,83.0118,83.0277,82.8373,82.8611,48600.0
2013-04-17 14:45:00,104.47,104.56,104.45,104.51,36400.0,82.869,82.9404,82.8532,82.9008,36400.0
2013-04-17 14:50:00,104.53,104.57,104.45,104.56,25800.0,82.9166,82.9483,82.8532,82.9404,25800.0
2013-04-17 14:55:00,104.57,104.79,104.55,104.78,40200.0,82.9483,83.1229,82.9325,83.1149,40200.0
2013-04-17 15:00:00,104.76,104.86,104.7,104.86,26400.0,83.0991,83.1784,83.0515,83.1784,26400.0
2013-04-17 15:05:00,104.87,104.96,104.81,104.83,75400.0,83.1863,83.2577,83.1387,83.1546,75400.0
2013-04-17 15:10:00,104.83,104.97,104.77,104.96,20400.0,83.1546,83.2656,83.107,83.2577,20400.0
2013-04-17 15:15:00,104.96,105.02,104.84,104.84,45600.0,83.2577,83.3053,83.1625,83.1625,45600.0
2013-04-17 15:20:00,104.83,104.92,104.83,104.91,28400.0,83.1546,83.226,83.1546,83.218,28400.0
2013-04-17 15:25:00,104.95,104.97,104.86,104.9,39400.0,83.2498,83.2656,83.1784,83.2101,39400.0
2013-04-17 15:30:00,104.91,104.92,104.65,104.69,39200.0,83.218,83.226,83.0118,83.0435,39200.0
2013-04-17 15:35:00,104.69,104.83,104.69,104.78,62600.0,83.0435,83.1546,83.0435,83.1149,62600.0
2013-04-17 15:40:00,104.78,104.85,104.77,104.8,42200.0,83.1149,83.1704,83.107,83.1308,42200.0
2013-04-17 15:45:00,104.79,104.94,104.77,104.91,47200.0,83.1229,83.2418,83.107,83.218,47200.0
2013-04-17 15:50:00,104.92,104.95,104.8,104.88,93000.0,83.226,83.2498,83.1308,83.1942,93000.0
2013-04-17 15:55:00,104.89,105.05,104.74,104.76,184400.0,83.2022,83.3291,83.0832,83.0991,184400.0
2013-04-18 09:30:00,104.76,105.12,104.68,104.95,51300.0,83.0991,83.3846,83.0356,83.2498,51300.0
2013-04-18 09:35:00,104.94,104.98,104.6,104.75,19500.0,83.2418,83.2736,82.9721,83.0911,19500.0
2013-04-18 09:40:00,104.7,104.86,104.66,104.75,38800.0,83.0515,83.1784,83.0197,83.0911,38800.0
2013-04-18 09:45:00,104.76,104.79,104.58,104.7,20300.0,83.0991,83.1229,82.9563,83.0515,20300.0
2013-04-18 09:50:00,104.67,104.72,104.44,104.53,20700.0,83.0277,83.0673,82.8452,82.9166,20700.0
2013-04-18 09:55:00,104.54,104.67,104.42,104.61,34000.0,82.9245,83.0277,82.8294,82.9801,34000.0
2013-04-18 10:00:00,104.58,104.61,104.15,104.39,51100.0,82.9563,82.9801,82.6152,82.8056,51100.0
2013-04-18 10:05:00,104.39,104.55,104.37,104.48,16500.0,82.8056,82.9325,82.7897,82.877,16500.0
2013-04-18 10:10:00,104.49,104.73,104.47,104.7,23100.0,82.8849,83.0753,82.869,83.0515,23100.0
2013-04-18 10:15:00,104.68,104.72,104.53,104.53,25500.0,83.0356,83.0673,82.9166,82.9166,25500.0
2013-04-18 10:20:00,104.54,104.76,104.54,104.75,17500.0,82.9245,83.0991,82.9245,83.0911,17500.0
2013-04-18 10:25:00,104.75,104.85,104.54,104.72,18700.0,83.0911,83.1704,82.9245,83.0673,18700.0
2013-04-18 10:30:00,104.78,104.87,104.66,104.69,20600.0,83.1149,83.1863,83.0197,83.0435,20600.0
2013-04-18 10:35:00,104.68,104.76,104.55,104.6,12900.0,83.0356,83.0991,82.9325,82.9721,12900.0
2013-04-18 10:40:00,104.59,104.6,104.3,104.57,24800.0,82.9642,82.9721,82.7342,82.9483,24800.0
2013-04-18 10:45:00,104.58,104.66,104.44,104.66,13600.0,82.9563,83.0197,82.8452,83.0197,13600.0
2013-04-18 10:50:00,104.64,104.71,104.48,104.71,18100.0,83.0039,83.0594,82.877,83.0594,18100.0
2013-04-18 10:55:00,104.72,104.75,104.46,104.48,19500.0,83.0673,83.0911,82.8611,82.877,19500.0
2013-04-18 11:00:00,104.48,104.49,104.3,104.34,11100.0,82.877,82.8849,82.7342,82.7659,11100.0
2013-04-18 11:05:00,104.37,104.38,104.21,104.32,12100.0,82.7897,82.7976,82.6628,82.75,12100.0
2013-04-18 11:10:00,104.34,104.4,104.06,104.18,31000.0,82.7659,82.8135,82.5438,82.639,31000.0
2013-04-18 11:15:00,104.16,104.35,104.11,104.25,33500.0,82.6231,82.7738,82.5835,82.6945,33500.0
2013-04-18 11:20:00,104.26,104.29,103.78,103.8,68400.0,82.7024,82.7262,82.3217,82.3376,68400.0
2013-04-18 11:25:00,103.78,103.86,103.33,103.67,79800.0,82.3217,82.3851,81.9647,82.2344,79800.0
2013-04-18 11:30:00,103.7,104.02,103.68,103.89,30200.0,82.2582,82.5121,82.2424,82.4089,30200.0
2013-04-18 11:35:00,103.92,103.92,103.57,103.64,16600.0,82.4327,82.4327,82.1551,82.2106,16600.0
2013-04-18 11:40:00,103.64,103.79,103.64,103.74,15600.0,82.2106,82.3296,82.2106,82.29,15600.0
2013-04-18 11:45:00,103.73,103.86,103.56,103.83,19000.0,82.282,82.3851,82.1472,82.3614,19000.0
2013-04-18 11:50:00,103.86,103.87,103.57,103.87,32200.0,82.3851,82.3931,82.1551,82.3931,32200.0
2013-04-18 11:55:00,103.89,103.92,103.79,103.87,11500.0,82.4089,82.4327,82.3296,82.3931,11500.0
2013-04-18 12:00:00,103.87,103.92,103.67,103.67,10300.0,82.3931,82.4327,82.2344,82.2344,10300.0
2013-04-18 12:05:00,103.69,103.73,103.63,103.67,10100.0,82.2503,82.282,82.2027,82.2344,10100.0
2013-04-18 12:10:00,103.67,103.83,103.67,103.73,6500.0,82.2344,82.3614,82.2344,82.282,6500.0
2013-04-18 12:15:00,103.82,103.93,103.7,103.87,9500.0,82.3534,82.4407,82.2582,82.3931,9500.0
2013-04-18 12:20:00,103.82,104.06,103.8,104.01,15000.0,82.3534,82.5438,82.3376,82.5041,15000.0
2013-04-18 12:25:00,104.02,104.16,104.02,104.1,9400.0,82.5121,82.6231,82.5121,82.5755,9400.0
2013-04-18 12:30:00,104.1,104.18,103.98,104.12,15900.0,82.5755,82.639,82.4803,82.5914,15900.0
2013-04-18 12:35:00,104.1,104.12,103.94,103.96,13000.0,82.5755,82.5914,82.4486,82.4645,13000.0
2013-04-18 12:40:00,103.96,104.06,103.92,104.02,10600.0,82.4645,82.5438,82.4327,82.5121,10600.0
2013-04-18 12:45:00,103.96,104.1,103.95,104.05,11100.0,82.4645,82.5755,82.4565,82.5359,11100.0
2013-04-18 12:50:00,104.05,104.18,104.03,104.13,11000.0,82.5359,82.639,82.52,82.5993,11000.0
2013-04-18 12:55:00,104.13,104.22,103.97,104.03,26700.0,82.5993,82.6707,82.4724,82.52,26700.0
2013-04-18 13:00:00,104.02,104.05,103.96,104.04,12100.0,82.5121,82.5359,82.4645,82.5279,12100.0
2013-04-18 13:05:00,104.04,104.05,103.92,103.99,13100.0,82.5279,82.5359,82.4327,82.4883,13100.0
2013-04-18 13:10:00,104.01,104.04,103.97,103.99,11600.0,82.5041,82.5279,82.4724,82.4883,11600.0
2013-04-18 13:15:00,103.99,104.0,103.8,103.81,14200.0,82.4883,82.4962,82.3376,82.3455,14200.0
2013-04-18 13:20:00,103.81,103.94,103.79,103.92,9000.0,82.3455,82.4486,82.3296,82.4327,9000.0
2013-04-18 13:25:00,103.92,103.92,103.84,103.89,17200.0,82.4327,82.4327,82.3693,82.4089,17200.0
2013-04-18 13:30:00,103.88,103.97,103.86,103.87,20500.0,82.401,82.4724,82.3851,82.3931,20500.0
2013-04-18 13:35:00,103.87,103.87,103.75,103.77,16100.0,82.3931,82.3931,82.2979,82.3138,16100.0
2013-04-18 13:40:00,103.82,103.88,103.77,103.82,11300.0,82.3534,82.401,82.3138,82.3534,11300.0
2013-04-18 13:45:00,103.81,103.86,103.73,103.78,12300.0,82.3455,82.3851,82.282,82.3217,12300.0
2013-04-18 13:50:00,103.79,103.85,103.7,103.85,7300.0,82.3296,82.3772,82.2582,82.3772,7300.0
2013-04-18 13:55:00,103.87,103.98,103.87,103.95,9900.0,82.3931,82.4803,82.3931,82.4565,9900.0
2013-04-18 14:00:00,103.98,104.0,103.74,103.76,18700.0,82.4803,82.4962,82.29,82.3058,18700.0
2013-04-18 14:05:00,103.79,103.86,103.59,103.61,41500.0,82.3296,82.3851,82.171,82.1868,41500.0
2013-04-18 14:10:00,103.6,103.71,103.6,103.66,11400.0,82.1789,82.2662,82.1789,82.2265,11400.0
2013-04-18 14:15:00,103.67,103.68,103.49,103.52,37300.0,82.2344,82.2424,82.0917,82.1155,37300.0
2013-04-18 14:20:00,103.52,103.78,103.49,103.66,14400.0,82.1155,82.3217,82.0917,82.2265,14400.0
2013-04-18 14:25:00,103.67,103.73,103.6,103.6,18000.0,82.2344,82.282,82.1789,82.1789,18000.0
2013-04-18 14:30:00,103.6,103.68,103.58,103.6,26000.0,82.1789,82.2424,82.163,82.1789,26000.0
2013-04-18 14:35:00,103.67,103.85,103.66,103.76,23700.0,82.2344,82.3772,82.2265,82.3058,23700.0
2013-04-18 14:40:00,103.71,103.8,103.63,103.63,10300.0,82.2662,82.3376,82.2027,82.2027,10300.0
2013-04-18 14:45:00,103.65,103.69,103.49,103.51,22900.0,82.2186,82.2503,82.0917,82.1075,22900.0
2013-04-18 14:50:00,103.51,103.52,103.33,103.47,18800.0,82.1075,82.1155,81.9647,82.0758,18800.0
2013-04-18 14:55:00,103.5,103.51,103.34,103.51,19100.0,82.0996,82.1075,81.9727,82.1075,19100.0
2013-04-18 15:00:00,103.51,103.54,103.41,103.44,13200.0,82.1075,82.1313,82.0282,82.052,13200.0
2013-04-18 15:05:00,103.44,103.55,103.41,103.54,17800.0,82.052,82.1392,82.0282,82.1313,17800.0
2013-04-18 15:10:00,103.57,103.7,103.52,103.68,22800.0,82.1551,82.2582,82.1155,82.2424,22800.0
2013-04-18 15:15:00,103.66,103.7,103.55,103.57,22800.0,82.2265,82.2582,82.1392,82.1551,22800.0
2013-04-18 15:20:00,103.57,103.6,103.43,103.59,28600.0,82.1551,82.1789,82.0441,82.171,28600.0
2013-04-18 15:25:00,103.59,103.65,103.41,103.45,20600.0,82.171,82.2186,82.0282,82.0599,20600.0
2013-04-18 15:30:00,103.46,103.66,103.46,103.52,32000.0,82.0679,82.2265,82.0679,82.1155,32000.0
2013-04-18 15:35:00,103.52,103.54,103.44,103.45,24200.0,82.1155,82.1313,82.052,82.0599,24200.0
2013-04-18 15:40:00,103.46,103.71,103.46,103.69,31100.0,82.0679,82.2662,82.0679,82.2503,31100.0
2013-04-18 15:45:00,103.69,103.74,103.57,103.64,32200.0,82.2503,82.29,82.1551,82.2106,32200.0
2013-04-18 15:50:00,103.63,103.72,103.58,103.63,34900.0,82.2027,82.2741,82.163,82.2027,34900.0
2013-04-18 15:55:00,103.63,103.74,103.6,103.61,69200.0,82.2027,82.29,82.1789,82.1868,69200.0
2013-04-19 09:30:00,103.16,103.59,103.16,103.44,355300.0,81.8299,82.171,81.8299,82.052,355300.0
2013-04-19 09:35:00,103.39,104.07,103.35,104.03,25000.0,82.0123,82.5517,81.9806,82.52,25000.0
2013-04-19 09:40:00,104.01,104.21,103.98,104.21,36700.0,82.5041,82.6628,82.4803,82.6628,36700.0
2013-04-19 09:45:00,104.16,104.21,103.99,104.02,32900.0,82.6231,82.6628,82.4883,82.5121,32900.0
2013-04-19 09:50:00,104.01,104.2,103.97,104.07,23500.0,82.5041,82.6548,82.4724,82.5517,23500.0
2013-04-19 09:55:00,104.05,104.07,103.89,103.89,26600.0,82.5359,82.5517,82.4089,82.4089,26600.0
2013-04-19 10:00:00,103.89,103.94,103.65,103.73,34200.0,82.4089,82.4486,82.2186,82.282,34200.0
2013-04-19 10:05:00,103.74,103.77,103.61,103.64,23400.0,82.29,82.3138,82.1868,82.2106,23400.0
2013-04-19 10:10:00,103.67,103.68,103.49,103.55,20800.0,82.2344,82.2424,82.0917,82.1392,20800.0
2013-04-19 10:15:00,103.55,103.58,103.45,103.53,36700.0,82.1392,82.163,82.0599,82.1234,36700.0
2013-04-19 10:20:00,103.54,103.57,103.44,103.48,17300.0,82.1313,82.1551,82.052,82.0837,17300.0
2013-04-19 10:25:00,103.48,103.55,103.39,103.43,23300.0,82.0837,82.1392,82.0123,82.0441,23300.0
2013-04-19 10:30:00,103.43,103.59,103.43,103.59,26300.0,82.0441,82.171,82.0441,82.171,26300.0
2013-04-19 10:35:00,103.59,103.83,103.59,103.81,29700.0,82.171,82.3614,82.171,82.3455,29700.0
2013-04-19 10:40:00,103.8,104.05,103.7,104.02,27200.0,82.3376,82.5359,82.2582,82.5121,27200.0
2013-04-19 10:45:00,104.07,104.09,103.95,104.07,30300.0,82.5517,82.5676,82.4565,82.5517,30300.0
2013-04-19 10:50:00,104.07,104.07,103.88,103.94,19300.0,82.5517,82.5517,82.401,82.4486,19300.0
2013-04-19 10:55:00,103.93,104.08,103.93,104.08,22900.0,82.4407,82.5597,82.4407,82.5597,22900.0
2013-04-19 11:00:00,104.09,104.26,104.02,104.12,20600.0,82.5676,82.7024,82.5121,82.5914,20600.0
2013-04-19 11:05:00,104.09,104.43,104.08,104.38,22100.0,82.5676,82.8373,82.5597,82.7976,22100.0
2013-04-19 11:10:00,104.35,104.4,104.26,104.4,13600.0,82.7738,82.8135,82.7024,82.8135,13600.0
2013-04-19 11:15:00,104.47,104.65,104.41,104.54,19900.0,82.869,83.0118,82.8214,82.9245,19900.0
2013-04-19 11:20:00,104.52,104.62,104.45,104.61,10500.0,82.9087,82.988,82.8532,82.9801,10500.0
2013-04-19 11:25:00,104.6,104.61,104.41,104.43,11600.0,82.9721,82.9801,82.8214,82.8373,11600.0
2013-04-19 11:30:00,104.44,104.53,104.44,104.51,10000.0,82.8452,82.9166,82.8452,82.9008,10000.0
2013-04-19 11:35:00,104.52,104.59,104.45,104.45,10600.0,82.9087,82.9642,82.8532,82.8532,10600.0
2013-04-19 11:40:00,104.44,104.45,104.2,104.22,18600.0,82.8452,82.8532,82.6548,82.6707,18600.0
2013-04-19 11:45:00,104.23,104.26,103.96,104.04,44700.0,82.6786,82.7024,82.4645,82.5279,44700.0
2013-04-19 11:50:00,104.04,104.05,103.97,103.97,23400.0,82.5279,82.5359,82.4724,82.4724,23400.0
2013-04-19 11:55:00,103.98,104.2,103.97,104.2,19200.0,82.4803,82.6548,82.4724,82.6548,19200.0
2013-04-19 12:00:00,104.21,104.36,104.18,104.26,12000.0,82.6628,82.7818,82.639,82.7024,12000.0
2013-04-19 12:05:00,104.32,104.34,104.19,104.19,9000.0,82.75,82.7659,82.6469,82.6469,9000.0
2013-04-19 12:10:00,104.2,104.21,104.16,104.18,17800.0,82.6548,82.6628,82.6231,82.639,17800.0
2013-04-19 12:15:00,104.17,104.18,104.07,104.1,9100.0,82.6311,82.639,82.5517,82.5755,9100.0
2013-04-19 12:20:00,104.14,104.15,104.06,104.08,5700.0,82.6073,82.6152,82.5438,82.5597,5700.0
2013-04-19 12:25:00,104.09,104.09,103.98,104.0,14700.0,82.5676,82.5676,82.4803,82.4962,14700.0
2013-04-19 12:30:00,104.0,104.11,104.0,104.07,11000.0,82.4962,82.5835,82.4962,82.5517,11000.0
2013-04-19 12:35:00,104.09,104.15,104.08,104.09,6100.0,82.5676,82.6152,82.5597,82.5676,6100.0
2013-04-19 12:40:00,104.09,104.12,104.01,104.01,15000.0,82.5676,82.5914,82.5041,82.5041,15000.0
2013-04-19 12:45:00,104.01,104.05,103.89,103.93,11800.0,82.5041,82.5359,82.4089,82.4407,11800.0
2013-04-19 12:50:00,103.91,103.98,103.89,103.98,10200.0,82.4248,82.4803,82.4089,82.4803,10200.0
2013-04-19 12:55:00,103.98,103.98,103.82,103.85,25400.0,82.4803,82.4803,82.3534,82.3772,25400.0
2013-04-19 13:00:00,103.85,103.92,103.83,103.83,9300.0,82.3772,82.4327,82.3614,82.3614,9300.0
2013-04-19 13:05:00,103.85,103.85,103.77,103.79,29700.0,82.3772,82.3772,82.3138,82.3296,29700.0
2013-04-19 13:10:00,103.8,103.95,103.8,103.94,14900.0,82.3376,82.4565,82.3376,82.4486,14900.0
2013-04-19 13:15:00,103.94,103.99,103.94,103.99,3200.0,82.4486,82.4883,82.4486,82.4883,3200.0
2013-04-19 13:20:00,103.99,104.16,103.98,104.13,11800.0,82.4883,82.6231,82.4803,82.5993,11800.0
2013-04-19 13:25:00,104.15,104.28,104.12,104.28,7200.0,82.6152,82.7183,82.5914,82.7183,7200.0
2013-04-19 13:30:00,104.28,104.28,104.11,104.2,18400.0,82.7183,82.7183,82.5835,82.6548,18400.0
2013-04-19 13:35:00,104.19,104.29,104.17,104.18,62500.0,82.6469,82.7262,82.6311,82.639,62500.0
2013-04-19 13:40:00,104.17,104.19,103.98,103.99,15300.0,82.6311,82.6469,82.4803,82.4883,15300.0
2013-04-19 13:45:00,103.99,104.0,103.94,103.96,5100.0,82.4883,82.4962,82.4486,82.4645,5100.0
2013-04-19 13:50:00,103.95,104.06,103.95,104.05,11100.0,82.4565,82.5438,82.4565,82.5359,11100.0
2013-04-19 13:55:00,104.07,104.09,103.99,104.01,10300.0,82.5517,82.5676,82.4883,82.5041,10300.0
2013-04-19 14:00:00,104.01,104.08,104.0,104.03,6400.0,82.5041,82.5597,82.4962,82.52,6400.0
2013-04-19 14:05:00,104.04,104.16,104.03,104.16,16700.0,82.5279,82.6231,82.52,82.6231,16700.0
2013-04-19 14:10:00,104.15,104.36,104.15,104.36,35800.0,82.6152,82.7818,82.6152,82.7818,35800.0
2013-04-19 14:15:00,104.38,104.47,104.31,104.31,17300.0,82.7976,82.869,82.7421,82.7421,17300.0
2013-04-19 14:20:00,104.31,104.46,104.31,104.42,20000.0,82.7421,82.8611,82.7421,82.8294,20000.0
2013-04-19 14:25:00,104.41,104.41,104.32,104.32,4700.0,82.8214,82.8214,82.75,82.75,4700.0
2013-04-19 14:30:00,104.33,104.36,104.29,104.36,10400.0,82.758,82.7818,82.7262,82.7818,10400.0
2013-04-19 14:35:00,104.38,104.41,104.24,104.24,13000.0,82.7976,82.8214,82.6866,82.6866,13000.0
2013-04-19 14:40:00,104.24,104.28,104.19,104.22,35600.0,82.6866,82.7183,82.6469,82.6707,35600.0
2013-04-19 14:45:00,104.23,104.24,104.09,104.15,14100.0,82.6786,82.6866,82.5676,82.6152,14100.0
2013-04-19 14:50:00,104.16,104.3,104.16,104.28,19300.0,82.6231,82.7342,82.6231,82.7183,19300.0
2013-04-19 14:55:00,104.32,104.37,104.25,104.34,14700.0,82.75,82.7897,82.6945,82.7659,14700.0
2013-04-19 15:00:00,104.34,104.36,104.23,104.26,10200.0,82.7659,82.7818,82.6786,82.7024,10200.0
2013-04-19 15:05:00,104.26,104.41,104.26,104.37,47300.0,82.7024,82.8214,82.7024,82.7897,47300.0
2013-04-19 15:10:00,104.35,104.38,104.25,104.29,36700.0,82.7738,82.7976,82.6945,82.7262,36700.0
2013-04-19 15:15:00,104.3,104.4,104.2,104.39,21500.0,82.7342,82.8135,82.6548,82.8056,21500.0
2013-04-19 15:20:00,104.38,104.5,104.34,104.44,17200.0,82.7976,82.8928,82.7659,82.8452,17200.0
2013-04-19 15:25:00,104.45,104.6,104.45,104.57,10500.0,82.8532,82.9721,82.8532,82.9483,10500.0
2013-04-19 15:30:00,104.57,104.6,104.38,104.38,17300.0,82.9483,82.9721,82.7976,82.7976,17300.0
2013-04-19 15:35:00,104.38,104.5,104.38,104.42,21500.0,82.7976,82.8928,82.7976,82.8294,21500.0
2013-04-19 15:40:00,104.42,104.58,104.42,104.48,13700.0,82.8294,82.9563,82.8294,82.877,13700.0
2013-04-19 15:45:00,104.49,104.56,104.44,104.5,32500.0,82.8849,82.9404,82.8452,82.8928,32500.0
2013-04-19 15:50:00,104.51,104.56,104.43,104.44,45900.0,82.9008,82.9404,82.8373,82.8452,45900.0
2013-04-19 15:55:00,104.46,104.58,104.42,104.45,58000.0,82.8611,82.9563,82.8294,82.8532,58000.0
2013-04-22 09:30:00,104.68,104.81,104.27,104.73,42100.0,83.0356,83.1387,82.7104,83.0753,42100.0
2013-04-22 09:35:00,104.73,104.99,104.69,104.88,54700.0,83.0753,83.2815,83.0435,83.1942,54700.0
2013-04-22 09:40:00,104.92,105.11,104.89,105.01,32100.0,83.226,83.3767,83.2022,83.2974,32100.0
2013-04-22 09:45:00,105.01,105.04,104.86,104.93,40200.0,83.2974,83.3212,83.1784,83.2339,40200.0
2013-04-22 09:50:00,104.92,105.07,104.92,105.04,38900.0,83.226,83.345,83.226,83.3212,38900.0
2013-04-22 09:55:00,105.05,105.11,104.91,104.93,8300.0,83.3291,83.3767,83.218,83.2339,8300.0
2013-04-22 10:00:00,104.92,104.96,104.7,104.96,15900.0,83.226,83.2577,83.0515,83.2577,15900.0
2013-04-22 10:05:00,104.94,104.95,104.68,104.68,25000.0,83.2418,83.2498,83.0356,83.0356,25000.0
2013-04-22 10:10:00,104.67,104.71,104.54,104.7,14000.0,83.0277,83.0594,82.9245,83.0515,14000.0
2013-04-22 10:15:00,104.7,104.95,104.67,104.91,22900.0,83.0515,83.2498,83.0277,83.218,22900.0
2013-04-22 10:20:00,104.88,104.95,104.77,104.77,18100.0,83.1942,83.2498,83.107,83.107,18100.0
2013-04-22 10:25:00,104.74,105.03,104.74,105.01,20400.0,83.0832,83.3132,83.0832,83.2974,20400.0
2013-04-22 10:30:00,104.96,104.98,104.73,104.78,19900.0,83.2577,83.2736,83.0753,83.1149,19900.0
2013-04-22 10:35:00,104.77,105.03,104.77,104.99,31700.0,83.107,83.3132,83.107,83.2815,31700.0
2013-04-22 10:40:00,105.0,105.01,104.87,104.9,9000.0,83.2894,83.2974,83.1863,83.2101,9000.0
2013-04-22 10:45:00,104.95,105.22,104.95,105.2,13700.0,83.2498,83.4639,83.2498,83.4481,13700.0
2013-04-22 10:50:00,105.2,105.2,105.09,105.11,11200.0,83.4481,83.4481,83.3608,83.3767,11200.0
2013-04-22 10:55:00,105.1,105.14,105.06,105.12,25300.0,83.3688,83.4005,83.337,83.3846,25300.0
2013-04-22 11:00:00,105.13,105.18,105.1,105.13,12100.0,83.3926,83.4322,83.3688,83.3926,12100.0
2013-04-22 11:05:00,105.14,105.15,105.09,105.09,8300.0,83.4005,83.4084,83.3608,83.3608,8300.0
2013-04-22 11:10:00,105.1,105.18,105.04,105.1,18000.0,83.3688,83.4322,83.3212,83.3688,18000.0
2013-04-22 11:15:00,105.1,105.13,105.04,105.07,15900.0,83.3688,83.3926,83.3212,83.345,15900.0
2013-04-22 11:20:00,105.06,105.06,104.93,104.93,12600.0,83.337,83.337,83.2339,83.2339,12600.0
2013-04-22 11:25:00,104.92,105.01,104.92,105.0,27900.0,83.226,83.2974,83.226,83.2894,27900.0
2013-04-22 11:30:00,105.01,105.1,105.0,105.1,13500.0,83.2974,83.3688,83.2894,83.3688,13500.0
2013-04-22 11:35:00,105.1,105.26,105.1,105.26,22100.0,83.3688,83.4957,83.3688,83.4957,22100.0
2013-04-22 11:40:00,105.27,105.37,105.23,105.35,17500.0,83.5036,83.5829,83.4719,83.5671,17500.0
2013-04-22 11:45:00,105.34,105.34,105.22,105.27,17900.0,83.5591,83.5591,83.4639,83.5036,17900.0
2013-04-22 11:50:00,105.27,105.42,105.25,105.41,22500.0,83.5036,83.6226,83.4877,83.6147,22500.0
2013-04-22 11:55:00,105.41,105.6,105.41,105.47,30900.0,83.6147,83.7654,83.6147,83.6623,30900.0
2013-04-22 12:00:00,105.45,105.46,105.37,105.4,22400.0,83.6464,83.6543,83.5829,83.6067,22400.0
2013-04-22 12:05:00,105.4,105.61,105.4,105.59,25200.0,83.6067,83.7733,83.6067,83.7574,25200.0
2013-04-22 12:10:00,105.59,105.7,105.58,105.64,13700.0,83.7574,83.8447,83.7495,83.7971,13700.0
2013-04-22 12:15:00,105.66,105.74,105.65,105.65,15400.0,83.813,83.8764,83.805,83.805,15400.0
2013-04-22 12:20:00,105.65,105.74,105.64,105.69,10700.0,83.805,83.8764,83.7971,83.8368,10700.0
2013-04-22 12:25:00,105.67,105.67,105.58,105.62,18000.0,83.8209,83.8209,83.7495,83.7812,18000.0
2013-04-22 12:30:00,105.62,105.65,105.59,105.6,11300.0,83.7812,83.805,83.7574,83.7654,11300.0
2013-04-22 12:35:00,105.6,105.73,105.6,105.71,17800.0,83.7654,83.8685,83.7654,83.8526,17800.0
2013-04-22 12:40:00,105.71,105.78,105.67,105.68,11800.0,83.8526,83.9082,83.8209,83.8288,11800.0
2013-04-22 12:45:00,105.67,105.71,105.63,105.68,13400.0,83.8209,83.8526,83.7892,83.8288,13400.0
2013-04-22 12:50:00,105.7,105.74,105.68,105.69,11600.0,83.8447,83.8764,83.8288,83.8368,11600.0
2013-04-22 12:55:00,105.68,105.7,105.46,105.46,11200.0,83.8288,83.8447,83.6543,83.6543,11200.0
2013-04-22 13:00:00,105.46,105.47,105.42,105.45,4500.0,83.6543,83.6623,83.6226,83.6464,4500.0
2013-04-22 13:05:00,105.45,105.47,105.42,105.43,13100.0,83.6464,83.6623,83.6226,83.6305,13100.0
2013-04-22 13:10:00,105.42,105.44,105.38,105.4,14400.0,83.6226,83.6385,83.5909,83.6067,14400.0
2013-04-22 13:15:00,105.39,105.39,105.29,105.29,7400.0,83.5988,83.5988,83.5195,83.5195,7400.0
2013-04-22 13:20:00,105.3,105.34,105.29,105.3,8500.0,83.5274,83.5591,83.5195,83.5274,8500.0
2013-04-22 13:25:00,105.3,105.33,105.22,105.32,10000.0,83.5274,83.5512,83.4639,83.5433,10000.0
2013-04-22 13:30:00,105.33,105.35,105.25,105.29,6700.0,83.5512,83.5671,83.4877,83.5195,6700.0
2013-04-22 13:35:00,105.3,105.34,105.26,105.26,11600.0,83.5274,83.5591,83.4957,83.4957,11600.0
2013-04-22 13:40:00,105.22,105.36,105.17,105.34,17300.0,83.4639,83.575,83.4243,83.5591,17300.0
2013-04-22 13:45:00,105.36,105.4,105.25,105.25,14600.0,83.575,83.6067,83.4877,83.4877,14600.0
2013-04-22 13:50:00,105.25,105.26,105.14,105.2,10500.0,83.4877,83.4957,83.4005,83.4481,10500.0
2013-04-22 13:55:00,105.19,105.19,105.02,105.02,11300.0,83.4401,83.4401,83.3053,83.3053,11300.0
2013-04-22 14:00:00,105.03,105.24,105.03,105.24,10700.0,83.3132,83.4798,83.3132,83.4798,10700.0
2013-04-22 14:05:00,105.25,105.29,105.24,105.28,9700.0,83.4877,83.5195,83.4798,83.5115,9700.0
2013-04-22 14:10:00,105.28,105.31,105.25,105.27,9500.0,83.5115,83.5353,83.4877,83.5036,9500.0
2013-04-22 14:15:00,105.28,105.46,105.28,105.41,18500.0,83.5115,83.6543,83.5115,83.6147,18500.0
2013-04-22 14:20:00,105.4,105.49,105.4,105.42,10100.0,83.6067,83.6781,83.6067,83.6226,10100.0
2013-04-22 14:25:00,105.43,105.53,105.43,105.48,14700.0,83.6305,83.7098,83.6305,83.6702,14700.0
2013-04-22 14:30:00,105.46,105.5,105.44,105.49,6300.0,83.6543,83.6861,83.6385,83.6781,6300.0
2013-04-22 14:35:00,105.49,105.62,105.49,105.62,22400.0,83.6781,83.7812,83.6781,83.7812,22400.0
2013-04-22 14:40:00,105.62,105.63,105.43,105.45,12200.0,83.7812,83.7892,83.6305,83.6464,12200.0
2013-04-22 14:45:00,105.45,105.46,105.39,105.4,7000.0,83.6464,83.6543,83.5988,83.6067,7000.0
2013-04-22 14:50:00,105.39,105.53,105.39,105.53,16200.0,83.5988,83.7098,83.5988,83.7098,16200.0
2013-04-22 14:55:00,105.52,105.52,105.26,105.26,13700.0,83.7019,83.7019,83.4957,83.4957,13700.0
2013-04-22 15:00:00,105.25,105.28,105.17,105.17,25300.0,83.4877,83.5115,83.4243,83.4243,25300.0
2013-04-22 15:05:00,105.18,105.2,105.1,105.12,21200.0,83.4322,83.4481,83.3688,83.3846,21200.0
2013-04-22 15:10:00,105.1,105.17,105.08,105.15,21200.0,83.3688,83.4243,83.3529,83.4084,21200.0
2013-04-22 15:15:00,105.13,105.13,105.0,105.08,19000.0,83.3926,83.3926,83.2894,83.3529,19000.0
2013-04-22 15:20:00,105.08,105.21,105.06,105.17,21100.0,83.3529,83.456,83.337,83.4243,21100.0
2013-04-22 15:25:00,105.16,105.24,105.1,105.1,21700.0,83.4164,83.4798,83.3688,83.3688,21700.0
2013-04-22 15:30:00,105.11,105.22,105.11,105.17,24500.0,83.3767,83.4639,83.3767,83.4243,24500.0
2013-04-22 15:35:00,105.17,105.21,105.08,105.17,28100.0,83.4243,83.456,83.3529,83.4243,28100.0
2013-04-22 15:40:00,105.18,105.2,105.08,105.1,23400.0,83.4322,83.4481,83.3529,83.3688,23400.0
2013-04-22 15:45:00,105.1,105.13,105.06,105.1,25300.0,83.3688,83.3926,83.337,83.3688,25300.0
2013-04-22 15:50:00,105.09,105.17,105.08,105.15,28300.0,83.3608,83.4243,83.3529,83.4084,28300.0
2013-04-22 15:55:00,105.15,105.2,105.13,105.15,40600.0,83.4084,83.4481,83.3926,83.4084,40600.0
2013-04-23 09:30:00,105.75,106.38,105.64,106.12,85200.0,83.8844,84.3841,83.7971,84.1779,85200.0
2013-04-23 09:35:00,106.11,106.45,106.1,106.38,25300.0,84.1699,84.4396,84.162,84.3841,25300.0
2013-04-23 09:40:00,106.4,106.44,106.34,106.41,21500.0,84.4,84.4317,84.3524,84.4079,21500.0
2013-04-23 09:45:00,106.42,106.44,106.1,106.26,26400.0,84.4158,84.4317,84.162,84.2889,26400.0
2013-04-23 09:50:00,106.28,106.37,106.16,106.34,21000.0,84.3048,84.3762,84.2096,84.3524,21000.0
2013-04-23 09:55:00,106.36,106.42,106.04,106.04,13500.0,84.3682,84.4158,84.1144,84.1144,13500.0
2013-04-23 10:00:00,106.1,106.44,106.1,106.39,18300.0,84.162,84.4317,84.162,84.392,18300.0
2013-04-23 10:05:00,106.4,106.48,106.39,106.39,27900.0,84.4,84.4634,84.392,84.392,27900.0
2013-04-23 10:10:00,106.43,106.53,106.4,106.43,32400.0,84.4238,84.5031,84.4,84.4238,32400.0
2013-04-23 10:15:00,106.41,106.45,106.27,106.27,17300.0,84.4079,84.4396,84.2968,84.2968,17300.0
2013-04-23 10:20:00,106.3,106.43,106.3,106.39,11000.0,84.3206,84.4238,84.3206,84.392,11000.0
2013-04-23 10:25:00,106.41,106.59,106.39,106.52,23100.0,84.4079,84.5507,84.392,84.4951,23100.0
2013-04-23 10:30:00,106.52,106.61,106.47,106.54,19300.0,84.4951,84.5665,84.4555,84.511,19300.0
2013-04-23 10:35:00,106.58,106.6,106.46,106.51,20400.0,84.5427,84.5586,84.4476,84.4872,20400.0
2013-04-23 10:40:00,106.52,106.73,106.52,106.63,22500.0,84.4951,84.6617,84.4951,84.5824,22500.0
2013-04-23 10:45:00,106.62,106.78,106.62,106.71,22800.0,84.5745,84.7014,84.5745,84.6459,22800.0
2013-04-23 10:50:00,106.7,106.7,106.48,106.5,12300.0,84.6379,84.6379,84.4634,84.4793,12300.0
2013-04-23 10:55:00,106.5,106.53,106.37,106.37,10300.0,84.4793,84.5031,84.3762,84.3762,10300.0
2013-04-23 11:00:00,106.38,106.5,106.37,106.48,7300.0,84.3841,84.4793,84.3762,84.4634,7300.0
2013-04-23 11:05:00,106.49,106.6,106.49,106.6,7200.0,84.4714,84.5586,84.4714,84.5586,7200.0
2013-04-23 11:10:00,106.58,106.71,106.58,106.7,15800.0,84.5427,84.6459,84.5427,84.6379,15800.0
2013-04-23 11:15:00,106.71,106.83,106.71,106.75,25300.0,84.6459,84.7411,84.6459,84.6776,25300.0
2013-04-23 11:20:00,106.75,106.86,106.74,106.81,14000.0,84.6776,84.7648,84.6697,84.7252,14000.0
2013-04-23 11:25:00,106.85,106.91,106.81,106.9,20300.0,84.7569,84.8045,84.7252,84.7966,20300.0
2013-04-23 11:30:00,106.87,106.95,106.78,106.93,20900.0,84.7728,84.8362,84.7014,84.8204,20900.0
2013-04-23 11:35:00,106.94,106.96,106.92,106.92,13800.0,84.8283,84.8442,84.8124,84.8124,13800.0
2013-04-23 11:40:00,106.92,106.93,106.66,106.67,17000.0,84.8124,84.8204,84.6062,84.6141,17000.0
2013-04-23 11:45:00,106.67,106.68,106.6,106.62,12600.0,84.6141,84.6221,84.5586,84.5745,12600.0
2013-04-23 11:50:00,106.6,106.79,106.6,106.78,24400.0,84.5586,84.7093,84.5586,84.7014,24400.0
2013-04-23 11:55:00,106.79,106.91,106.79,106.85,30000.0,84.7093,84.8045,84.7093,84.7569,30000.0
2013-04-23 12:00:00,106.84,106.86,106.7,106.73,6400.0,84.749,84.7648,84.6379,84.6617,6400.0
2013-04-23 12:05:00,106.73,106.87,106.73,106.84,25600.0,84.6617,84.7728,84.6617,84.749,25600.0
2013-04-23 12:10:00,106.84,106.84,106.69,106.72,15900.0,84.749,84.749,84.63,84.6538,15900.0
2013-04-23 12:15:00,106.72,106.73,106.6,106.67,20100.0,84.6538,84.6617,84.5586,84.6141,20100.0
2013-04-23 12:20:00,106.68,106.78,106.68,106.76,5700.0,84.6221,84.7014,84.6221,84.6855,5700.0
2013-04-23 12:25:00,106.79,106.84,106.77,106.84,5500.0,84.7093,84.749,84.6935,84.749,5500.0
2013-04-23 12:30:00,106.81,106.87,106.8,106.8,9500.0,84.7252,84.7728,84.7173,84.7173,9500.0
2013-04-23 12:35:00,106.8,106.81,106.67,106.69,7800.0,84.7173,84.7252,84.6141,84.63,7800.0
2013-04-23 12:40:00,106.68,106.76,106.65,106.76,6600.0,84.6221,84.6855,84.5983,84.6855,6600.0
2013-04-23 12:45:00,106.73,106.75,106.55,106.55,10400.0,84.6617,84.6776,84.5189,84.5189,10400.0
2013-04-23 12:50:00,106.53,106.57,106.51,106.57,4900.0,84.5031,84.5348,84.4872,84.5348,4900.0
2013-04-23 12:55:00,106.59,106.67,106.57,106.67,7500.0,84.5507,84.6141,84.5348,84.6141,7500.0
2013-04-23 13:00:00,106.63,106.64,106.6,106.61,4700.0,84.5824,84.5903,84.5586,84.5665,4700.0
2013-04-23 13:05:00,106.63,106.67,105.54,105.72,65100.0,84.5824,84.6141,83.7178,83.8606,65100.0
2013-04-23 13:10:00,105.67,106.63,105.63,106.56,43100.0,83.8209,84.5824,83.7892,84.5269,43100.0
2013-04-23 13:15:00,106.59,106.66,106.55,106.62,16900.0,84.5507,84.6062,84.5189,84.5745,16900.0
2013-04-23 13:20:00,106.63,106.67,106.58,106.58,11200.0,84.5824,84.6141,84.5427,84.5427,11200.0
2013-04-23 13:25:00,106.58,106.58,106.48,106.55,7200.0,84.5427,84.5427,84.4634,84.5189,7200.0
2013-04-23 13:30:00,106.6,106.66,106.55,106.66,16800.0,84.5586,84.6062,84.5189,84.6062,16800.0
2013-04-23 13:35:00,106.64,106.66,106.57,106.65,19500.0,84.5903,84.6062,84.5348,84.5983,19500.0
2013-04-23 13:40:00,106.64,106.65,106.58,106.62,9700.0,84.5903,84.5983,84.5427,84.5745,9700.0
2013-04-23 13:45:00,106.63,106.67,106.61,106.66,10100.0,84.5824,84.6141,84.5665,84.6062,10100.0
2013-04-23 13:50:00,106.66,106.7,106.64,106.7,9400.0,84.6062,84.6379,84.5903,84.6379,9400.0
2013-04-23 13:55:00,106.72,106.84,106.7,106.81,13400.0,84.6538,84.749,84.6379,84.7252,13400.0
2013-04-23 14:00:00,106.78,106.79,106.73,106.76,8800.0,84.7014,84.7093,84.6617,84.6855,8800.0
2013-04-23 14:05:00,106.75,106.83,106.74,106.82,14400.0,84.6776,84.7411,84.6697,84.7331,14400.0
2013-04-23 14:10:00,106.82,106.82,106.78,106.82,32000.0,84.7331,84.7331,84.7014,84.7331,32000.0
2013-04-23 14:15:00,106.81,106.84,106.74,106.79,37400.0,84.7252,84.749,84.6697,84.7093,37400.0
2013-04-23 14:20:00,106.78,106.82,106.78,106.81,25100.0,84.7014,84.7331,84.7014,84.7252,25100.0
2013-04-23 14:25:00,106.79,106.94,106.79,106.89,40000.0,84.7093,84.8283,84.7093,84.7886,40000.0
2013-04-23 14:30:00,106.87,106.91,106.82,106.89,17300.0,84.7728,84.8045,84.7331,84.7886,17300.0
2013-04-23 14:35:00,106.9,106.93,106.81,106.93,10300.0,84.7966,84.8204,84.7252,84.8204,10300.0
2013-04-23 14:40:00,106.93,106.94,106.82,106.86,9800.0,84.8204,84.8283,84.7331,84.7648,9800.0
2013-04-23 14:45:00,106.82,106.94,106.82,106.89,12900.0,84.7331,84.8283,84.7331,84.7886,12900.0
2013-04-23 14:50:00,106.89,106.96,106.89,106.95,9900.0,84.7886,84.8442,84.7886,84.8362,9900.0
2013-04-23 14:55:00,106.92,106.98,106.9,106.98,10000.0,84.8124,84.86,84.7966,84.86,10000.0
2013-04-23 15:00:00,106.97,106.99,106.9,106.9,16800.0,84.8521,84.868,84.7966,84.7966,16800.0
2013-04-23 15:05:00,106.9,106.99,106.89,106.99,17400.0,84.7966,84.868,84.7886,84.868,17400.0
2013-04-23 15:10:00,106.99,107.05,106.97,106.98,40300.0,84.868,84.9156,84.8521,84.86,40300.0
2013-04-23 15:15:00,106.98,107.06,106.95,106.95,14900.0,84.86,84.9235,84.8362,84.8362,14900.0
2013-04-23 15:20:00,106.95,107.05,106.94,106.96,24200.0,84.8362,84.9156,84.8283,84.8442,24200.0
2013-04-23 15:25:00,106.96,107.05,106.95,107.03,19300.0,84.8442,84.9156,84.8362,84.8997,19300.0
2013-04-23 15:30:00,107.04,107.09,107.0,107.09,21700.0,84.9076,84.9473,84.8759,84.9473,21700.0
2013-04-23 15:35:00,107.08,107.08,107.02,107.04,21900.0,84.9394,84.9394,84.8918,84.9076,21900.0
2013-04-23 15:40:00,107.03,107.05,106.94,107.01,28000.0,84.8997,84.9156,84.8283,84.8838,28000.0
2013-04-23 15:45:00,107.02,107.19,107.0,107.18,28400.0,84.8918,85.0266,84.8759,85.0187,28400.0
2013-04-23 15:50:00,107.2,107.26,107.13,107.22,85900.0,85.0345,85.0821,84.979,85.0504,85900.0
2013-04-23 15:55:00,107.22,107.35,107.21,107.24,68100.0,85.0504,85.1535,85.0425,85.0663,68100.0
2013-04-24 09:30:00,107.46,108.07,107.3,107.64,79000.0,85.2408,85.7247,85.1139,85.3836,79000.0
2013-04-24 09:35:00,107.57,107.72,107.46,107.58,20800.0,85.328,85.447,85.2408,85.336,20800.0
2013-04-24 09:40:00,107.66,107.87,107.5,107.79,31200.0,85.3994,85.566,85.2725,85.5026,31200.0
2013-04-24 09:45:00,107.74,107.92,107.67,107.88,32500.0,85.4629,85.6057,85.4074,85.5739,32500.0
2013-04-24 09:50:00,107.87,108.21,107.84,108.14,51600.0,85.566,85.8357,85.5422,85.7802,51600.0
2013-04-24 09:55:00,108.14,108.16,107.96,108.05,33200.0,85.7802,85.796,85.6374,85.7088,33200.0
2013-04-24 10:00:00,108.04,108.19,108.0,108.03,20900.0,85.7009,85.8198,85.6691,85.6929,20900.0
2013-04-24 10:05:00,108.02,108.18,108.0,108.04,35900.0,85.685,85.8119,85.6691,85.7009,35900.0
2013-04-24 10:10:00,108.05,108.14,108.0,108.02,27800.0,85.7088,85.7802,85.6691,85.685,27800.0
2013-04-24 10:15:00,108.02,108.22,108.02,108.16,28900.0,85.685,85.8436,85.685,85.796,28900.0
2013-04-24 10:20:00,108.16,108.18,107.93,108.01,66000.0,85.796,85.8119,85.6136,85.6771,66000.0
2013-04-24 10:25:00,108.0,108.1,107.97,108.06,45000.0,85.6691,85.7485,85.6453,85.7167,45000.0
2013-04-24 10:30:00,108.06,108.08,107.97,108.02,32100.0,85.7167,85.7326,85.6453,85.685,32100.0
2013-04-24 10:35:00,108.01,108.12,107.98,108.06,31800.0,85.6771,85.7643,85.6533,85.7167,31800.0
2013-04-24 10:40:00,108.06,108.15,108.02,108.12,11300.0,85.7167,85.7881,85.685,85.7643,11300.0
2013-04-24 10:45:00,108.12,108.34,108.11,108.22,31600.0,85.7643,85.9388,85.7564,85.8436,31600.0
2013-04-24 10:50:00,108.21,108.31,108.18,108.29,31600.0,85.8357,85.915,85.8119,85.8992,31600.0
2013-04-24 10:55:00,108.27,108.31,108.17,108.29,22800.0,85.8833,85.915,85.804,85.8992,22800.0
2013-04-24 11:00:00,108.32,108.34,108.2,108.21,22100.0,85.923,85.9388,85.8278,85.8357,22100.0
2013-04-24 11:05:00,108.21,108.25,108.13,108.15,19000.0,85.8357,85.8674,85.7723,85.7881,19000.0
2013-04-24 11:10:00,108.14,108.2,108.08,108.16,22900.0,85.7802,85.8278,85.7326,85.796,22900.0
2013-04-24 11:15:00,108.16,108.22,108.12,108.21,25400.0,85.796,85.8436,85.7643,85.8357,25400.0
2013-04-24 11:20:00,108.19,108.23,108.12,108.21,18300.0,85.8198,85.8516,85.7643,85.8357,18300.0
2013-04-24 11:25:00,108.21,108.29,108.17,108.29,20400.0,85.8357,85.8992,85.804,85.8992,20400.0
2013-04-24 11:30:00,108.3,108.32,108.09,108.1,22500.0,85.9071,85.923,85.7405,85.7485,22500.0
2013-04-24 11:35:00,108.12,108.22,108.11,108.13,24800.0,85.7643,85.8436,85.7564,85.7723,24800.0
2013-04-24 11:40:00,108.14,108.17,108.08,108.16,12800.0,85.7802,85.804,85.7326,85.796,12800.0
2013-04-24 11:45:00,108.17,108.27,108.17,108.26,16400.0,85.804,85.8833,85.804,85.8754,16400.0
2013-04-24 11:50:00,108.27,108.3,108.08,108.16,35200.0,85.8833,85.9071,85.7326,85.796,35200.0
2013-04-24 11:55:00,108.16,108.2,108.12,108.17,28100.0,85.796,85.8278,85.7643,85.804,28100.0
2013-04-24 12:00:00,108.16,108.23,108.13,108.18,22500.0,85.796,85.8516,85.7723,85.8119,22500.0
2013-04-24 12:05:00,108.17,108.29,108.14,108.27,17200.0,85.804,85.8992,85.7802,85.8833,17200.0
2013-04-24 12:10:00,108.26,108.27,108.09,108.1,20000.0,85.8754,85.8833,85.7405,85.7485,20000.0
2013-04-24 12:15:00,108.1,108.16,108.09,108.15,17100.0,85.7485,85.796,85.7405,85.7881,17100.0
2013-04-24 12:20:00,108.16,108.18,108.14,108.16,58200.0,85.796,85.8119,85.7802,85.796,58200.0
2013-04-24 12:25:00,108.16,108.17,108.1,108.1,25200.0,85.796,85.804,85.7485,85.7485,25200.0
2013-04-24 12:30:00,108.11,108.2,108.06,108.06,43300.0,85.7564,85.8278,85.7167,85.7167,43300.0
2013-04-24 12:35:00,108.06,108.07,107.77,107.89,78600.0,85.7167,85.7247,85.4867,85.5819,78600.0
2013-04-24 12:40:00,107.89,107.92,107.85,107.92,21700.0,85.5819,85.6057,85.5501,85.6057,21700.0
2013-04-24 12:45:00,107.9,108.0,107.89,107.98,19000.0,85.5898,85.6691,85.5819,85.6533,19000.0
2013-04-24 12:50:00,108.0,108.03,107.96,107.98,21900.0,85.6691,85.6929,85.6374,85.6533,21900.0
2013-04-24 12:55:00,107.96,107.98,107.87,107.88,40900.0,85.6374,85.6533,85.566,85.5739,40900.0
2013-04-24 13:00:00,107.88,107.95,107.87,107.94,20800.0,85.5739,85.6295,85.566,85.6215,20800.0
2013-04-24 13:05:00,107.94,107.99,107.92,107.98,14700.0,85.6215,85.6612,85.6057,85.6533,14700.0
2013-04-24 13:10:00,107.98,108.02,107.98,108.01,10900.0,85.6533,85.685,85.6533,85.6771,10900.0
2013-04-24 13:15:00,108.01,108.07,107.99,108.06,25400.0,85.6771,85.7247,85.6612,85.7167,25400.0
2013-04-24 13:20:00,108.06,108.07,108.0,108.07,26700.0,85.7167,85.7247,85.6691,85.7247,26700.0
2013-04-24 13:25:00,108.05,108.1,108.05,108.07,13300.0,85.7088,85.7485,85.7088,85.7247,13300.0
2013-04-24 13:30:00,108.08,108.1,108.04,108.05,13400.0,85.7326,85.7485,85.7009,85.7088,13400.0
2013-04-24 13:35:00,108.03,108.06,108.03,108.05,11700.0,85.6929,85.7167,85.6929,85.7088,11700.0
2013-04-24 13:40:00,108.05,108.07,108.0,108.0,14900.0,85.7088,85.7247,85.6691,85.6691,14900.0
2013-04-24 13:45:00,108.01,108.06,107.99,107.99,8500.0,85.6771,85.7167,85.6612,85.6612,8500.0
2013-04-24 13:50:00,107.98,107.99,107.95,107.96,10200.0,85.6533,85.6612,85.6295,85.6374,10200.0
2013-04-24 13:55:00,107.96,108.0,107.93,107.99,14100.0,85.6374,85.6691,85.6136,85.6612,14100.0
2013-04-24 14:00:00,107.99,108.23,107.98,108.21,36300.0,85.6612,85.8516,85.6533,85.8357,36300.0
2013-04-24 14:05:00,108.2,108.3,108.2,108.22,15300.0,85.8278,85.9071,85.8278,85.8436,15300.0
2013-04-24 14:10:00,108.24,108.26,108.22,108.23,8300.0,85.8595,85.8754,85.8436,85.8516,8300.0
2013-04-24 14:15:00,108.23,108.31,108.2,108.3,23300.0,85.8516,85.915,85.8278,85.9071,23300.0
2013-04-24 14:20:00,108.29,108.31,108.25,108.27,17600.0,85.8992,85.915,85.8674,85.8833,17600.0
2013-04-24 14:25:00,108.26,108.31,108.25,108.3,9000.0,85.8754,85.915,85.8674,85.9071,9000.0
2013-04-24 14:30:00,108.31,108.32,108.28,108.3,11900.0,85.915,85.923,85.8912,85.9071,11900.0
2013-04-24 14:35:00,108.3,108.34,108.28,108.34,20000.0,85.9071,85.9388,85.8912,85.9388,20000.0
2013-04-24 14:40:00,108.34,108.35,108.25,108.3,13500.0,85.9388,85.9468,85.8674,85.9071,13500.0
2013-04-24 14:45:00,108.3,108.35,108.16,108.18,13300.0,85.9071,85.9468,85.796,85.8119,13300.0
2013-04-24 14:50:00,108.17,108.17,108.07,108.12,17400.0,85.804,85.804,85.7247,85.7643,17400.0
2013-04-24 14:55:00,108.11,108.31,108.09,108.31,14200.0,85.7564,85.915,85.7405,85.915,14200.0
2013-04-24 15:00:00,108.3,108.3,108.14,108.14,12100.0,85.9071,85.9071,85.7802,85.7802,12100.0
2013-04-24 15:05:00,108.12,108.13,108.04,108.04,14300.0,85.7643,85.7723,85.7009,85.7009,14300.0
2013-04-24 15:10:00,108.05,108.05,107.92,107.92,26600.0,85.7088,85.7088,85.6057,85.6057,26600.0
2013-04-24 15:15:00,107.92,108.02,107.92,108.01,14300.0,85.6057,85.685,85.6057,85.6771,14300.0
2013-04-24 15:20:00,108.01,108.04,107.97,108.02,26900.0,85.6771,85.7009,85.6453,85.685,26900.0
2013-04-24 15:25:00,108.03,108.04,107.96,107.98,18300.0,85.6929,85.7009,85.6374,85.6533,18300.0
2013-04-24 15:30:00,107.98,108.05,107.97,107.98,30900.0,85.6533,85.7088,85.6453,85.6533,30900.0
2013-04-24 15:35:00,107.97,108.0,107.8,107.8,25300.0,85.6453,85.6691,85.5105,85.5105,25300.0
2013-04-24 15:40:00,107.81,107.9,107.74,107.75,49500.0,85.5184,85.5898,85.4629,85.4708,49500.0
2013-04-24 15:45:00,107.75,107.92,107.73,107.8,21300.0,85.4708,85.6057,85.455,85.5105,21300.0
2013-04-24 15:50:00,107.8,107.9,107.8,107.82,25500.0,85.5105,85.5898,85.5105,85.5264,25500.0
2013-04-24 15:55:00,107.82,107.86,107.71,107.82,52100.0,85.5264,85.5581,85.4391,85.5264,52100.0
2013-04-25 09:30:00,108.35,108.35,107.83,108.22,33300.0,85.9468,85.9468,85.5343,85.8436,33300.0
2013-04-25 09:35:00,108.09,108.5,108.09,108.42,25700.0,85.7405,86.0657,85.7405,86.0023,25700.0
2013-04-25 09:40:00,108.45,108.5,108.24,108.26,20000.0,86.0261,86.0657,85.8595,85.8754,20000.0
2013-04-25 09:45:00,108.25,108.28,107.8,107.85,21700.0,85.8674,85.8912,85.5105,85.5501,21700.0
2013-04-25 09:50:00,107.83,108.08,107.8,108.07,14800.0,85.5343,85.7326,85.5105,85.7247,14800.0
2013-04-25 09:55:00,108.06,108.22,108.06,108.16,13000.0,85.7167,85.8436,85.7167,85.796,13000.0
2013-04-25 10:00:00,108.18,108.2,108.07,108.11,21100.0,85.8119,85.8278,85.7247,85.7564,21100.0
2013-04-25 10:05:00,108.11,108.4,108.11,108.31,29700.0,85.7564,85.9864,85.7564,85.915,29700.0
2013-04-25 10:10:00,108.3,108.34,108.24,108.29,22600.0,85.9071,85.9388,85.8595,85.8992,22600.0
2013-04-25 10:15:00,108.3,108.35,108.15,108.32,18300.0,85.9071,85.9468,85.7881,85.923,18300.0
2013-04-25 10:20:00,108.33,108.41,108.27,108.41,16800.0,85.9309,85.9944,85.8833,85.9944,16800.0
2013-04-25 10:25:00,108.4,108.53,108.4,108.53,29500.0,85.9864,86.0895,85.9864,86.0895,29500.0
2013-04-25 10:30:00,108.53,108.64,108.53,108.63,28100.0,86.0895,86.1768,86.0895,86.1689,28100.0
2013-04-25 10:35:00,108.63,108.81,108.63,108.81,30200.0,86.1689,86.3117,86.1689,86.3117,30200.0
2013-04-25 10:40:00,108.8,108.9,108.72,108.9,30400.0,86.3037,86.383,86.2403,86.383,30400.0
2013-04-25 10:45:00,108.9,108.9,108.76,108.77,26100.0,86.383,86.383,86.272,86.2799,26100.0
2013-04-25 10:50:00,108.76,108.87,108.76,108.8,20200.0,86.272,86.3592,86.272,86.3037,20200.0
2013-04-25 10:55:00,108.79,108.8,108.67,108.71,15300.0,86.2958,86.3037,86.2006,86.2323,15300.0
2013-04-25 11:00:00,108.7,108.71,108.61,108.62,45200.0,86.2244,86.2323,86.153,86.1609,45200.0
2013-04-25 11:05:00,108.61,108.63,108.53,108.53,18500.0,86.153,86.1689,86.0895,86.0895,18500.0
2013-04-25 11:10:00,108.55,108.59,108.55,108.57,10200.0,86.1054,86.1371,86.1054,86.1213,10200.0
2013-04-25 11:15:00,108.56,108.78,108.56,108.77,12100.0,86.1133,86.2879,86.1133,86.2799,12100.0
2013-04-25 11:20:00,108.75,108.77,108.67,108.69,10300.0,86.2641,86.2799,86.2006,86.2165,10300.0
2013-04-25 11:25:00,108.68,108.76,108.67,108.74,25300.0,86.2085,86.272,86.2006,86.2561,25300.0
2013-04-25 11:30:00,108.75,108.94,108.75,108.91,26000.0,86.2641,86.4148,86.2641,86.391,26000.0
2013-04-25 11:35:00,108.93,109.0,108.9,108.99,22200.0,86.4068,86.4624,86.383,86.4544,22200.0
2013-04-25 11:40:00,109.0,109.01,108.95,108.97,29000.0,86.4624,86.4703,86.4227,86.4386,29000.0
2013-04-25 11:45:00,108.98,109.05,108.92,108.93,26200.0,86.4465,86.502,86.3989,86.4068,26200.0
2013-04-25 11:50:00,108.93,109.01,108.93,109.01,5600.0,86.4068,86.4703,86.4068,86.4703,5600.0
2013-04-25 11:55:00,109.01,109.02,108.87,108.89,12700.0,86.4703,86.4782,86.3592,86.3751,12700.0
2013-04-25 12:00:00,108.88,108.9,108.81,108.81,12000.0,86.3672,86.383,86.3117,86.3117,12000.0
2013-04-25 12:05:00,108.81,108.86,108.75,108.86,11500.0,86.3117,86.3513,86.2641,86.3513,11500.0
2013-04-25 12:10:00,108.84,108.93,108.79,108.91,11100.0,86.3354,86.4068,86.2958,86.391,11100.0
2013-04-25 12:15:00,108.91,108.91,108.84,108.87,7700.0,86.391,86.391,86.3354,86.3592,7700.0
2013-04-25 12:20:00,108.87,108.88,108.79,108.88,8200.0,86.3592,86.3672,86.2958,86.3672,8200.0
2013-04-25 12:25:00,108.87,108.87,108.82,108.85,8300.0,86.3592,86.3592,86.3196,86.3434,8300.0
2013-04-25 12:30:00,108.86,108.9,108.83,108.87,16400.0,86.3513,86.383,86.3275,86.3592,16400.0
2013-04-25 12:35:00,108.87,109.08,108.87,109.07,17600.0,86.3592,86.5258,86.3592,86.5179,17600.0
2013-04-25 12:40:00,109.07,109.15,109.07,109.15,16300.0,86.5179,86.5814,86.5179,86.5814,16300.0
2013-04-25 12:45:00,109.16,109.26,109.14,109.25,19700.0,86.5893,86.6686,86.5734,86.6607,19700.0
2013-04-25 12:50:00,109.25,109.27,109.2,109.21,16400.0,86.6607,86.6765,86.621,86.6289,16400.0
2013-04-25 12:55:00,109.21,109.22,109.09,109.1,20600.0,86.6289,86.6369,86.5338,86.5417,20600.0
2013-04-25 13:00:00,109.12,109.12,109.02,109.03,20100.0,86.5576,86.5576,86.4782,86.4862,20100.0
2013-04-25 13:05:00,109.03,109.04,108.84,108.84,9800.0,86.4862,86.4941,86.3354,86.3354,9800.0
2013-04-25 13:10:00,108.85,109.09,108.84,109.09,11600.0,86.3434,86.5338,86.3354,86.5338,11600.0
2013-04-25 13:15:00,109.09,109.28,109.09,109.28,19100.0,86.5338,86.6845,86.5338,86.6845,19100.0
2013-04-25 13:20:00,109.25,109.29,109.2,109.29,42500.0,86.6607,86.6924,86.621,86.6924,42500.0
2013-04-25 13:25:00,109.27,109.34,109.25,109.28,14500.0,86.6765,86.7321,86.6607,86.6845,14500.0
2013-04-25 13:30:00,109.27,109.27,109.21,109.22,7800.0,86.6765,86.6765,86.6289,86.6369,7800.0
2013-04-25 13:35:00,109.22,109.22,109.06,109.1,16100.0,86.6369,86.6369,86.51,86.5417,16100.0
2013-04-25 13:40:00,109.09,109.1,109.06,109.1,7400.0,86.5338,86.5417,86.51,86.5417,7400.0
2013-04-25 13:45:00,109.09,109.18,109.07,109.15,11000.0,86.5338,86.6051,86.5179,86.5814,11000.0
2013-04-25 13:50:00,109.14,109.17,109.09,109.1,13400.0,86.5734,86.5972,86.5338,86.5417,13400.0
2013-04-25 13:55:00,109.09,109.21,109.08,109.21,13500.0,86.5338,86.6289,86.5258,86.6289,13500.0
2013-04-25 14:00:00,109.21,109.21,109.11,109.18,13200.0,86.6289,86.6289,86.5496,86.6051,13200.0
2013-04-25 14:05:00,109.19,109.25,109.17,109.21,12900.0,86.6131,86.6607,86.5972,86.6289,12900.0
2013-04-25 14:10:00,109.22,109.22,109.16,109.21,9800.0,86.6369,86.6369,86.5893,86.6289,9800.0
2013-04-25 14:15:00,109.23,109.24,109.2,109.22,10900.0,86.6448,86.6527,86.621,86.6369,10900.0
2013-04-25 14:20:00,109.22,109.26,109.19,109.24,13600.0,86.6369,86.6686,86.6131,86.6527,13600.0
2013-04-25 14:25:00,109.24,109.24,109.14,109.14,10900.0,86.6527,86.6527,86.5734,86.5734,10900.0
2013-04-25 14:30:00,109.14,109.14,109.08,109.11,9600.0,86.5734,86.5734,86.5258,86.5496,9600.0
2013-04-25 14:35:00,109.12,109.13,109.1,109.1,16400.0,86.5576,86.5655,86.5417,86.5417,16400.0
2013-04-25 14:40:00,109.11,109.17,109.06,109.11,20900.0,86.5496,86.5972,86.51,86.5496,20900.0
2013-04-25 14:45:00,109.11,109.12,108.99,108.99,20300.0,86.5496,86.5576,86.4544,86.4544,20300.0
2013-04-25 14:50:00,108.98,108.98,108.94,108.98,16200.0,86.4465,86.4465,86.4148,86.4465,16200.0
2013-04-25 14:55:00,108.99,109.05,108.91,109.03,26700.0,86.4544,86.502,86.391,86.4862,26700.0
2013-04-25 15:00:00,109.03,109.04,108.92,108.96,20600.0,86.4862,86.4941,86.3989,86.4306,20600.0
2013-04-25 15:05:00,108.96,108.97,108.8,108.96,21800.0,86.4306,86.4386,86.3037,86.4306,21800.0
2013-04-25 15:10:00,108.98,109.05,108.75,109.05,35700.0,86.4465,86.502,86.2641,86.502,35700.0
2013-04-25 15:15:00,109.05,109.06,108.94,108.97,15000.0,86.502,86.51,86.4148,86.4386,15000.0
2013-04-25 15:20:00,108.97,109.03,108.88,108.94,26300.0,86.4386,86.4862,86.3672,86.4148,26300.0
2013-04-25 15:25:00,108.94,109.01,108.88,108.99,27900.0,86.4148,86.4703,86.3672,86.4544,27900.0
2013-04-25 15:30:00,108.99,109.02,108.91,108.91,29700.0,86.4544,86.4782,86.391,86.391,29700.0
2013-04-25 15:35:00,108.9,109.05,108.9,109.03,20600.0,86.383,86.502,86.383,86.4862,20600.0
2013-04-25 15:40:00,109.02,109.15,109.02,109.11,32200.0,86.4782,86.5814,86.4782,86.5496,32200.0
2013-04-25 15:45:00,109.11,109.26,109.11,109.26,38600.0,86.5496,86.6686,86.5496,86.6686,38600.0
2013-04-25 15:50:00,109.24,109.25,108.97,109.0,84300.0,86.6527,86.6607,86.4386,86.4624,84300.0
2013-04-25 15:55:00,109.0,109.17,108.95,109.14,90600.0,86.4624,86.5972,86.4227,86.5734,90600.0
2013-04-26 09:30:00,108.9,109.38,108.71,109.13,60300.0,86.383,86.7638,86.2323,86.5655,60300.0
2013-04-26 09:35:00,109.13,109.7,109.13,109.36,47200.0,86.5655,87.0176,86.5655,86.7479,47200.0
2013-04-26 09:40:00,109.33,109.33,109.07,109.07,12600.0,86.7241,86.7241,86.5179,86.5179,12600.0
2013-04-26 09:45:00,109.03,109.26,109.03,109.19,12900.0,86.4862,86.6686,86.4862,86.6131,12900.0
2013-04-26 09:50:00,109.21,109.21,108.99,109.08,24900.0,86.6289,86.6289,86.4544,86.5258,24900.0
2013-04-26 09:55:00,109.07,109.35,108.97,109.35,146100.0,86.5179,86.74,86.4386,86.74,146100.0
2013-04-26 10:00:00,109.35,109.46,109.16,109.16,41200.0,86.74,86.8273,86.5893,86.5893,41200.0
2013-04-26 10:05:00,109.16,109.27,109.1,109.24,13700.0,86.5893,86.6765,86.5417,86.6527,13700.0
2013-04-26 10:10:00,109.26,109.32,108.84,108.87,39500.0,86.6686,86.7162,86.3354,86.3592,39500.0
2013-04-26 10:15:00,108.86,108.86,108.38,108.54,112500.0,86.3513,86.3513,85.9706,86.0975,112500.0
2013-04-26 10:20:00,108.52,108.6,108.51,108.59,13600.0,86.0816,86.1451,86.0737,86.1371,13600.0
2013-04-26 10:25:00,108.61,108.87,108.6,108.77,23300.0,86.153,86.3592,86.1451,86.2799,23300.0
2013-04-26 10:30:00,108.76,108.77,108.68,108.68,12600.0,86.272,86.2799,86.2085,86.2085,12600.0
2013-04-26 10:35:00,108.67,108.74,108.59,108.67,21700.0,86.2006,86.2561,86.1371,86.2006,21700.0
2013-04-26 10:40:00,108.67,108.78,108.55,108.64,15700.0,86.2006,86.2879,86.1054,86.1768,15700.0
2013-04-26 10:45:00,108.65,108.72,108.65,108.69,11100.0,86.1847,86.2403,86.1847,86.2165,11100.0
2013-04-26 10:50:00,108.69,108.69,108.51,108.51,17600.0,86.2165,86.2165,86.0737,86.0737,17600.0
2013-04-26 10:55:00,108.52,108.59,108.52,108.54,23200.0,86.0816,86.1371,86.0816,86.0975,23200.0
2013-04-26 11:00:00,108.53,108.6,108.49,108.55,12700.0,86.0895,86.1451,86.0578,86.1054,12700.0
2013-04-26 11:05:00,108.56,108.6,108.52,108.54,9400.0,86.1133,86.1451,86.0816,86.0975,9400.0
2013-04-26 11:10:00,108.56,108.7,108.55,108.69,11700.0,86.1133,86.2244,86.1054,86.2165,11700.0
2013-04-26 11:15:00,108.7,108.79,108.7,108.78,10800.0,86.2244,86.2958,86.2244,86.2879,10800.0
2013-04-26 11:20:00,108.77,108.88,108.72,108.88,23300.0,86.2799,86.3672,86.2403,86.3672,23300.0
2013-04-26 11:25:00,108.88,108.99,108.88,108.97,30700.0,86.3672,86.4544,86.3672,86.4386,30700.0
2013-04-26 11:30:00,108.97,109.06,108.97,109.06,16500.0,86.4386,86.51,86.4386,86.51,16500.0
2013-04-26 11:35:00,109.07,109.07,108.84,108.88,18500.0,86.5179,86.5179,86.3354,86.3672,18500.0
2013-04-26 11:40:00,108.88,108.92,108.83,108.92,15700.0,86.3672,86.3989,86.3275,86.3989,15700.0
2013-04-26 11:45:00,108.94,108.99,108.92,108.98,11400.0,86.4148,86.4544,86.3989,86.4465,11400.0
2013-04-26 11:50:00,108.96,109.0,108.84,108.99,11200.0,86.4306,86.4624,86.3354,86.4544,11200.0
2013-04-26 11:55:00,108.98,109.06,108.91,109.04,8300.0,86.4465,86.51,86.391,86.4941,8300.0
2013-04-26 12:00:00,109.03,109.15,109.0,109.1,19900.0,86.4862,86.5814,86.4624,86.5417,19900.0
2013-04-26 12:05:00,109.11,109.13,109.01,109.1,14600.0,86.5496,86.5655,86.4703,86.5417,14600.0
2013-04-26 12:10:00,109.08,109.15,108.96,109.14,14800.0,86.5258,86.5814,86.4306,86.5734,14800.0
2013-04-26 12:15:00,109.1,109.21,109.09,109.17,20500.0,86.5417,86.6289,86.5338,86.5972,20500.0
2013-04-26 12:20:00,109.17,109.17,109.03,109.03,14400.0,86.5972,86.5972,86.4862,86.4862,14400.0
2013-04-26 12:25:00,109.04,109.04,108.91,108.97,11900.0,86.4941,86.4941,86.391,86.4386,11900.0
2013-04-26 12:30:00,108.95,109.0,108.9,108.92,6600.0,86.4227,86.4624,86.383,86.3989,6600.0
2013-04-26 12:35:00,108.93,108.98,108.87,108.87,11900.0,86.4068,86.4465,86.3592,86.3592,11900.0
2013-04-26 12:40:00,108.86,108.94,108.79,108.93,14100.0,86.3513,86.4148,86.2958,86.4068,14100.0
2013-04-26 12:45:00,108.93,109.07,108.93,109.07,4900.0,86.4068,86.5179,86.4068,86.5179,4900.0
2013-04-26 12:50:00,109.08,109.19,109.08,109.17,7800.0,86.5258,86.6131,86.5258,86.5972,7800.0
2013-04-26 12:55:00,109.17,109.18,109.06,109.17,8700.0,86.5972,86.6051,86.51,86.5972,8700.0
2013-04-26 13:00:00,109.13,109.13,109.02,109.04,25000.0,86.5655,86.5655,86.4782,86.4941,25000.0
2013-04-26 13:05:00,109.06,109.22,109.04,109.22,14400.0,86.51,86.6369,86.4941,86.6369,14400.0
2013-04-26 13:10:00,109.19,109.21,109.07,109.11,10400.0,86.6131,86.6289,86.5179,86.5496,10400.0
2013-04-26 13:15:00,109.11,109.11,109.0,109.01,8700.0,86.5496,86.5496,86.4624,86.4703,8700.0
2013-04-26 13:20:00,109.0,109.13,108.97,109.11,10900.0,86.4624,86.5655,86.4386,86.5496,10900.0
2013-04-26 13:25:00,109.12,109.39,109.12,109.35,40200.0,86.5576,86.7717,86.5576,86.74,40200.0
2013-04-26 13:30:00,109.36,109.46,109.29,109.29,42100.0,86.7479,86.8273,86.6924,86.6924,42100.0
2013-04-26 13:35:00,109.29,109.29,109.17,109.17,11900.0,86.6924,86.6924,86.5972,86.5972,11900.0
2013-04-26 13:40:00,109.18,109.19,109.09,109.17,9200.0,86.6051,86.6131,86.5338,86.5972,9200.0
2013-04-26 13:45:00,109.18,109.39,109.18,109.39,8900.0,86.6051,86.7717,86.6051,86.7717,8900.0
2013-04-26 13:50:00,109.39,109.42,109.3,109.4,23300.0,86.7717,86.7955,86.7003,86.7797,23300.0
2013-04-26 13:55:00,109.4,109.45,109.27,109.27,12300.0,86.7797,86.8193,86.6765,86.6765,12300.0
2013-04-26 14:00:00,109.26,109.32,109.17,109.32,12600.0,86.6686,86.7162,86.5972,86.7162,12600.0
2013-04-26 14:05:00,109.35,109.37,109.24,109.26,9500.0,86.74,86.7559,86.6527,86.6686,9500.0
2013-04-26 14:10:00,109.25,109.37,109.24,109.24,9200.0,86.6607,86.7559,86.6527,86.6527,9200.0
2013-04-26 14:15:00,109.23,109.26,109.11,109.13,13500.0,86.6448,86.6686,86.5496,86.5655,13500.0
2013-04-26 14:20:00,109.14,109.22,109.1,109.22,9300.0,86.5734,86.6369,86.5417,86.6369,9300.0
2013-04-26 14:25:00,109.23,109.29,109.17,109.29,8300.0,86.6448,86.6924,86.5972,86.6924,8300.0
2013-04-26 14:30:00,109.27,109.29,109.22,109.22,5400.0,86.6765,86.6924,86.6369,86.6369,5400.0
2013-04-26 14:35:00,109.21,109.28,109.19,109.28,8300.0,86.6289,86.6845,86.6131,86.6845,8300.0
2013-04-26 14:40:00,109.28,109.3,109.21,109.26,7200.0,86.6845,86.7003,86.6289,86.6686,7200.0
2013-04-26 14:45:00,109.26,109.38,109.21,109.34,10600.0,86.6686,86.7638,86.6289,86.7321,10600.0
2013-04-26 14:50:00,109.34,109.35,109.28,109.32,7300.0,86.7321,86.74,86.6845,86.7162,7300.0
2013-04-26 14:55:00,109.31,109.42,109.26,109.4,17700.0,86.7083,86.7955,86.6686,86.7797,17700.0
2013-04-26 15:00:00,109.4,109.58,109.39,109.5,28800.0,86.7797,86.9224,86.7717,86.859,28800.0
2013-04-26 15:05:00,109.49,109.57,109.42,109.54,26900.0,86.851,86.9145,86.7955,86.8907,26900.0
2013-04-26 15:10:00,109.55,109.68,109.54,109.68,20500.0,86.8986,87.0018,86.8907,87.0018,20500.0
2013-04-26 15:15:00,109.68,109.73,109.62,109.72,29300.0,87.0018,87.0414,86.9542,87.0335,29300.0
2013-04-26 15:20:00,109.73,109.75,109.67,109.71,20000.0,87.0414,87.0573,86.9938,87.0256,20000.0
2013-04-26 15:25:00,109.72,109.73,109.57,109.67,18200.0,87.0335,87.0414,86.9145,86.9938,18200.0
2013-04-26 15:30:00,109.63,109.66,109.54,109.54,26900.0,86.9621,86.9859,86.8907,86.8907,26900.0
2013-04-26 15:35:00,109.53,109.56,109.43,109.5,39100.0,86.8828,86.9066,86.8035,86.859,39100.0
2013-04-26 15:40:00,109.52,109.63,109.5,109.51,38600.0,86.8748,86.9621,86.859,86.8669,38600.0
2013-04-26 15:45:00,109.48,109.48,109.32,109.42,43200.0,86.8431,86.8431,86.7162,86.7955,43200.0
2013-04-26 15:50:00,109.41,109.42,109.27,109.28,58300.0,86.7876,86.7955,86.6765,86.6845,58300.0
2013-04-26 15:55:00,109.28,109.31,109.25,109.28,74500.0,86.6845,86.7083,86.6607,86.6845,74500.0
2013-04-29 09:30:00,109.3,109.47,109.28,109.28,47400.0,86.7003,86.8352,86.6845,86.6845,47400.0
2013-04-29 09:35:00,109.29,109.33,109.21,109.25,12000.0,86.6924,86.7241,86.6289,86.6607,12000.0
2013-04-29 09:40:00,109.26,109.3,109.09,109.14,30800.0,86.6686,86.7003,86.5338,86.5734,30800.0
2013-04-29 09:45:00,109.16,109.21,109.06,109.13,24400.0,86.5893,86.6289,86.51,86.5655,24400.0
2013-04-29 09:50:00,109.16,109.2,109.02,109.03,17700.0,86.5893,86.621,86.4782,86.4862,17700.0
2013-04-29 09:55:00,109.03,109.03,108.68,108.75,27400.0,86.4862,86.4862,86.2085,86.2641,27400.0
2013-04-29 10:00:00,108.77,108.88,108.73,108.84,16200.0,86.2799,86.3672,86.2482,86.3354,16200.0
2013-04-29 10:05:00,108.85,109.1,108.84,109.07,15300.0,86.3434,86.5417,86.3354,86.5179,15300.0
2013-04-29 10:10:00,109.06,109.18,109.06,109.1,20000.0,86.51,86.6051,86.51,86.5417,20000.0
2013-04-29 10:15:00,109.09,109.13,109.06,109.07,7900.0,86.5338,86.5655,86.51,86.5179,7900.0
2013-04-29 10:20:00,109.1,109.24,109.03,109.14,30500.0,86.5417,86.6527,86.4862,86.5734,30500.0
2013-04-29 10:25:00,109.14,109.31,109.14,109.31,24100.0,86.5734,86.7083,86.5734,86.7083,24100.0
2013-04-29 10:30:00,109.32,109.36,109.25,109.32,15400.0,86.7162,86.7479,86.6607,86.7162,15400.0
2013-04-29 10:35:00,109.33,109.42,109.28,109.29,18700.0,86.7241,86.7955,86.6845,86.6924,18700.0
2013-04-29 10:40:00,109.29,109.29,109.23,109.23,11300.0,86.6924,86.6924,86.6448,86.6448,11300.0
2013-04-29 10:45:00,109.23,109.29,109.22,109.27,11000.0,86.6448,86.6924,86.6369,86.6765,11000.0
2013-04-29 10:50:00,109.25,109.25,109.21,109.22,10600.0,86.6607,86.6607,86.6289,86.6369,10600.0
2013-04-29 10:55:00,109.22,109.23,109.09,109.14,29000.0,86.6369,86.6448,86.5338,86.5734,29000.0
2013-04-29 11:00:00,109.14,109.15,108.9,108.92,24000.0,86.5734,86.5814,86.383,86.3989,24000.0
2013-04-29 11:05:00,108.92,108.93,108.74,108.75,37200.0,86.3989,86.4068,86.2561,86.2641,37200.0
2013-04-29 11:10:00,108.77,108.86,108.76,108.86,23700.0,86.2799,86.3513,86.272,86.3513,23700.0
2013-04-29 11:15:00,108.86,108.86,108.71,108.78,60600.0,86.3513,86.3513,86.2323,86.2879,60600.0
2013-04-29 11:20:00,108.77,108.85,108.74,108.79,16800.0,86.2799,86.3434,86.2561,86.2958,16800.0
2013-04-29 11:25:00,108.8,108.84,108.77,108.78,15300.0,86.3037,86.3354,86.2799,86.2879,15300.0
2013-04-29 11:30:00,108.78,108.81,108.74,108.78,15000.0,86.2879,86.3117,86.2561,86.2879,15000.0
2013-04-29 11:35:00,108.77,108.8,108.52,108.63,52300.0,86.2799,86.3037,86.0816,86.1689,52300.0
2013-04-29 11:40:00,108.64,108.78,108.64,108.77,52700.0,86.1768,86.2879,86.1768,86.2799,52700.0
2013-04-29 11:45:00,108.76,108.78,108.49,108.56,69500.0,86.272,86.2879,86.0578,86.1133,69500.0
2013-04-29 11:50:00,108.56,108.57,108.49,108.5,12200.0,86.1133,86.1213,86.0578,86.0657,12200.0
2013-04-29 11:55:00,108.53,108.57,108.5,108.54,7700.0,86.0895,86.1213,86.0657,86.0975,7700.0
2013-04-29 12:00:00,108.55,108.67,108.55,108.66,6100.0,86.1054,86.2006,86.1054,86.1927,6100.0
2013-04-29 12:05:00,108.68,108.7,108.65,108.69,7100.0,86.2085,86.2244,86.1847,86.2165,7100.0
2013-04-29 12:10:00,108.7,108.72,108.64,108.67,21600.0,86.2244,86.2403,86.1768,86.2006,21600.0
2013-04-29 12:15:00,108.65,108.73,108.6,108.7,16500.0,86.1847,86.2482,86.1451,86.2244,16500.0
2013-04-29 12:20:00,108.72,109.0,108.7,108.92,40100.0,86.2403,86.4624,86.2244,86.3989,40100.0
2013-04-29 12:25:00,108.91,108.94,108.88,108.89,14800.0,86.391,86.4148,86.3672,86.3751,14800.0
2013-04-29 12:30:00,108.89,108.89,108.75,108.78,31200.0,86.3751,86.3751,86.2641,86.2879,31200.0
2013-04-29 12:35:00,108.77,108.9,108.77,108.87,9400.0,86.2799,86.383,86.2799,86.3592,9400.0
2013-04-29 12:40:00,108.88,108.89,108.85,108.87,7700.0,86.3672,86.3751,86.3434,86.3592,7700.0
2013-04-29 12:45:00,108.88,108.88,108.71,108.76,21200.0,86.3672,86.3672,86.2323,86.272,21200.0
2013-04-29 12:50:00,108.76,108.79,108.72,108.73,6900.0,86.272,86.2958,86.2403,86.2482,6900.0
2013-04-29 12:55:00,108.73,108.73,108.56,108.57,22500.0,86.2482,86.2482,86.1133,86.1213,22500.0
2013-04-29 13:00:00,108.57,108.66,108.56,108.59,9500.0,86.1213,86.1927,86.1133,86.1371,9500.0
2013-04-29 13:05:00,108.59,108.61,108.47,108.51,22600.0,86.1371,86.153,86.042,86.0737,22600.0
2013-04-29 13:10:00,108.51,108.64,108.51,108.62,8700.0,86.0737,86.1768,86.0737,86.1609,8700.0
2013-04-29 13:15:00,108.62,108.69,108.57,108.69,10200.0,86.1609,86.2165,86.1213,86.2165,10200.0
2013-04-29 13:20:00,108.67,108.68,108.6,108.63,10700.0,86.2006,86.2085,86.1451,86.1689,10700.0
2013-04-29 13:25:00,108.63,108.73,108.63,108.72,7100.0,86.1689,86.2482,86.1689,86.2403,7100.0
2013-04-29 13:30:00,108.75,108.8,108.71,108.77,10600.0,86.2641,86.3037,86.2323,86.2799,10600.0
2013-04-29 13:35:00,108.79,108.89,108.78,108.88,9100.0,86.2958,86.3751,86.2879,86.3672,9100.0
2013-04-29 13:40:00,108.88,109.0,108.88,108.99,29100.0,86.3672,86.4624,86.3672,86.4544,29100.0
2013-04-29 13:45:00,108.99,109.0,108.96,108.99,10700.0,86.4544,86.4624,86.4306,86.4544,10700.0
2013-04-29 13:50:00,108.99,109.1,108.98,109.03,29000.0,86.4544,86.5417,86.4465,86.4862,29000.0
2013-04-29 13:55:00,109.02,109.04,108.96,109.01,15200.0,86.4782,86.4941,86.4306,86.4703,15200.0
2013-04-29 14:00:00,109.01,109.07,108.99,109.01,17500.0,86.4703,86.5179,86.4544,86.4703,17500.0
2013-04-29 14:05:00,109.02,109.04,109.01,109.03,7400.0,86.4782,86.4941,86.4703,86.4862,7400.0
2013-04-29 14:10:00,109.03,109.06,108.98,108.99,6000.0,86.4862,86.51,86.4465,86.4544,6000.0
2013-04-29 14:15:00,108.98,108.99,108.85,108.86,15300.0,86.4465,86.4544,86.3434,86.3513,15300.0
2013-04-29 14:20:00,108.85,108.87,108.82,108.85,7900.0,86.3434,86.3592,86.3196,86.3434,7900.0
2013-04-29 14:25:00,108.85,108.91,108.83,108.87,13300.0,86.3434,86.391,86.3275,86.3592,13300.0
2013-04-29 14:30:00,108.87,108.89,108.82,108.84,10100.0,86.3592,86.3751,86.3196,86.3354,10100.0
2013-04-29 14:35:00,108.83,108.86,108.81,108.82,8300.0,86.3275,86.3513,86.3117,86.3196,8300.0
2013-04-29 14:40:00,108.8,108.82,108.79,108.81,10400.0,86.3037,86.3196,86.2958,86.3117,10400.0
2013-04-29 14:45:00,108.8,108.8,108.7,108.77,13600.0,86.3037,86.3037,86.2244,86.2799,13600.0
2013-04-29 14:50:00,108.78,108.84,108.77,108.83,36400.0,86.2879,86.3354,86.2799,86.3275,36400.0
2013-04-29 14:55:00,108.82,108.83,108.77,108.78,13400.0,86.3196,86.3275,86.2799,86.2879,13400.0
2013-04-29 15:00:00,108.79,108.82,108.66,108.66,5500.0,86.2958,86.3196,86.1927,86.1927,5500.0
2013-04-29 15:05:00,108.65,108.65,108.56,108.58,11100.0,86.1847,86.1847,86.1133,86.1292,11100.0
2013-04-29 15:10:00,108.57,108.57,108.5,108.53,10500.0,86.1213,86.1213,86.0657,86.0895,10500.0
2013-04-29 15:15:00,108.54,108.61,108.53,108.58,12200.0,86.0975,86.153,86.0895,86.1292,12200.0
2013-04-29 15:20:00,108.56,108.62,108.56,108.61,19700.0,86.1133,86.1609,86.1133,86.153,19700.0
2013-04-29 15:25:00,108.6,108.72,108.57,108.68,24000.0,86.1451,86.2403,86.1213,86.2085,24000.0
2013-04-29 15:30:00,108.69,108.82,108.65,108.82,15300.0,86.2165,86.3196,86.1847,86.3196,15300.0
2013-04-29 15:35:00,108.82,108.91,108.82,108.83,20000.0,86.3196,86.391,86.3196,86.3275,20000.0
2013-04-29 15:40:00,108.83,108.85,108.78,108.8,15100.0,86.3275,86.3434,86.2879,86.3037,15100.0
2013-04-29 15:45:00,108.81,108.87,108.68,108.68,19400.0,86.3117,86.3592,86.2085,86.2085,19400.0
2013-04-29 15:50:00,108.69,108.7,108.57,108.62,44300.0,86.2165,86.2244,86.1213,86.1609,44300.0
2013-04-29 15:55:00,108.61,108.65,108.55,108.64,60200.0,86.153,86.1847,86.1054,86.1768,60200.0
2013-04-30 09:30:00,108.12,108.26,108.0,108.11,61700.0,85.7643,85.8754,85.6691,85.7564,61700.0
2013-04-30 09:35:00,108.11,108.33,107.92,107.95,24500.0,85.7564,85.9309,85.6057,85.6295,24500.0
2013-04-30 09:40:00,107.93,107.94,107.68,107.86,26100.0,85.6136,85.6215,85.4153,85.5581,26100.0
2013-04-30 09:45:00,107.81,107.94,107.75,107.94,20700.0,85.5184,85.6215,85.4708,85.6215,20700.0
2013-04-30 09:50:00,107.95,107.95,107.74,107.79,24300.0,85.6295,85.6295,85.4629,85.5026,24300.0
2013-04-30 09:55:00,107.8,108.04,107.8,107.99,27700.0,85.5105,85.7009,85.5105,85.6612,27700.0
2013-04-30 10:00:00,108.0,108.13,107.86,108.03,18300.0,85.6691,85.7723,85.5581,85.6929,18300.0
2013-04-30 10:05:00,108.01,108.04,107.82,107.92,16800.0,85.6771,85.7009,85.5264,85.6057,16800.0
2013-04-30 10:10:00,107.93,108.07,107.9,107.99,12600.0,85.6136,85.7247,85.5898,85.6612,12600.0
2013-04-30 10:15:00,107.99,108.0,107.84,107.92,8500.0,85.6612,85.6691,85.5422,85.6057,8500.0
2013-04-30 10:20:00,107.91,108.02,107.9,107.9,32100.0,85.5977,85.685,85.5898,85.5898,32100.0
2013-04-30 10:25:00,107.88,107.89,107.73,107.79,22200.0,85.5739,85.5819,85.455,85.5026,22200.0
2013-04-30 10:30:00,107.8,107.86,107.76,107.84,33200.0,85.5105,85.5581,85.4788,85.5422,33200.0
2013-04-30 10:35:00,107.84,107.97,107.84,107.95,20900.0,85.5422,85.6453,85.5422,85.6295,20900.0
2013-04-30 10:40:00,107.96,107.97,107.88,107.91,12900.0,85.6374,85.6453,85.5739,85.5977,12900.0
2013-04-30 10:45:00,107.91,107.98,107.88,107.89,13800.0,85.5977,85.6533,85.5739,85.5819,13800.0
2013-04-30 10:50:00,107.9,107.96,107.89,107.94,69300.0,85.5898,85.6374,85.5819,85.6215,69300.0
2013-04-30 10:55:00,107.93,108.12,107.91,108.09,20500.0,85.6136,85.7643,85.5977,85.7405,20500.0
2013-04-30 11:00:00,108.11,108.15,108.09,108.12,11500.0,85.7564,85.7881,85.7405,85.7643,11500.0
2013-04-30 11:05:00,108.13,108.28,108.12,108.18,28400.0,85.7723,85.8912,85.7643,85.8119,28400.0
2013-04-30 11:10:00,108.18,108.2,108.04,108.05,12700.0,85.8119,85.8278,85.7009,85.7088,12700.0
2013-04-30 11:15:00,108.06,108.06,107.94,107.95,11100.0,85.7167,85.7167,85.6215,85.6295,11100.0
2013-04-30 11:20:00,107.96,107.98,107.93,107.93,8400.0,85.6374,85.6533,85.6136,85.6136,8400.0
2013-04-30 11:25:00,107.95,108.09,107.95,108.09,12300.0,85.6295,85.7405,85.6295,85.7405,12300.0
2013-04-30 11:30:00,108.11,108.26,108.11,108.19,20400.0,85.7564,85.8754,85.7564,85.8198,20400.0
2013-04-30 11:35:00,108.17,108.23,108.15,108.17,7200.0,85.804,85.8516,85.7881,85.804,7200.0
2013-04-30 11:40:00,108.2,108.2,108.12,108.12,8000.0,85.8278,85.8278,85.7643,85.7643,8000.0
2013-04-30 11:45:00,108.11,108.12,108.05,108.06,8800.0,85.7564,85.7643,85.7088,85.7167,8800.0
2013-04-30 11:50:00,108.05,108.08,108.02,108.07,11800.0,85.7088,85.7326,85.685,85.7247,11800.0
2013-04-30 11:55:00,108.07,108.09,108.04,108.06,11800.0,85.7247,85.7405,85.7009,85.7167,11800.0
2013-04-30 12:00:00,108.07,108.09,108.05,108.08,6200.0,85.7247,85.7405,85.7088,85.7326,6200.0
2013-04-30 12:05:00,108.09,108.13,108.07,108.07,6300.0,85.7405,85.7723,85.7247,85.7247,6300.0
2013-04-30 12:10:00,108.07,108.1,108.05,108.09,4600.0,85.7247,85.7485,85.7088,85.7405,4600.0
2013-04-30 12:15:00,108.08,108.08,107.97,107.99,7700.0,85.7326,85.7326,85.6453,85.6612,7700.0
2013-04-30 12:20:00,108.01,108.07,108.01,108.06,6700.0,85.6771,85.7247,85.6771,85.7167,6700.0
2013-04-30 12:25:00,108.06,108.19,108.05,108.19,7300.0,85.7167,85.8198,85.7088,85.8198,7300.0
2013-04-30 12:30:00,108.22,108.26,108.18,108.23,12300.0,85.8436,85.8754,85.8119,85.8516,12300.0
2013-04-30 12:35:00,108.23,108.24,108.14,108.18,8600.0,85.8516,85.8595,85.7802,85.8119,8600.0
2013-04-30 12:40:00,108.2,108.27,108.18,108.23,12000.0,85.8278,85.8833,85.8119,85.8516,12000.0
2013-04-30 12:45:00,108.24,108.26,108.21,108.23,12100.0,85.8595,85.8754,85.8357,85.8516,12100.0
2013-04-30 12:50:00,108.22,108.26,108.21,108.21,17700.0,85.8436,85.8754,85.8357,85.8357,17700.0
2013-04-30 12:55:00,108.2,108.23,108.18,108.19,12300.0,85.8278,85.8516,85.8119,85.8198,12300.0
2013-04-30 13:00:00,108.2,108.2,108.09,108.09,12900.0,85.8278,85.8278,85.7405,85.7405,12900.0
2013-04-30 13:05:00,108.11,108.13,108.09,108.1,14100.0,85.7564,85.7723,85.7405,85.7485,14100.0
2013-04-30 13:10:00,108.1,108.1,108.02,108.03,14200.0,85.7485,85.7485,85.685,85.6929,14200.0
2013-04-30 13:15:00,108.03,108.08,108.02,108.07,8300.0,85.6929,85.7326,85.685,85.7247,8300.0
2013-04-30 13:20:00,108.09,108.13,108.06,108.13,8200.0,85.7405,85.7723,85.7167,85.7723,8200.0
2013-04-30 13:25:00,108.13,108.18,108.09,108.13,15800.0,85.7723,85.8119,85.7405,85.7723,15800.0
2013-04-30 13:30:00,108.14,108.15,108.13,108.14,6100.0,85.7802,85.7881,85.7723,85.7802,6100.0
2013-04-30 13:35:00,108.14,108.27,108.14,108.23,10600.0,85.7802,85.8833,85.7802,85.8516,10600.0
2013-04-30 13:40:00,108.23,108.32,108.19,108.31,11300.0,85.8516,85.923,85.8198,85.915,11300.0
2013-04-30 13:45:00,108.33,108.38,108.29,108.36,9900.0,85.9309,85.9706,85.8992,85.9547,9900.0
2013-04-30 13:50:00,108.39,108.47,108.37,108.47,9100.0,85.9785,86.042,85.9626,86.042,9100.0
2013-04-30 13:55:00,108.48,108.57,108.47,108.55,11400.0,86.0499,86.1213,86.042,86.1054,11400.0
2013-04-30 14:00:00,108.53,108.54,108.27,108.27,12900.0,86.0895,86.0975,85.8833,85.8833,12900.0
2013-04-30 14:05:00,108.27,108.31,108.17,108.19,13600.0,85.8833,85.915,85.804,85.8198,13600.0
2013-04-30 14:10:00,108.2,108.24,108.15,108.2,17200.0,85.8278,85.8595,85.7881,85.8278,17200.0
2013-04-30 14:15:00,108.19,108.24,108.16,108.2,14600.0,85.8198,85.8595,85.796,85.8278,14600.0
2013-04-30 14:20:00,108.19,108.2,108.17,108.18,11000.0,85.8198,85.8278,85.804,85.8119,11000.0
2013-04-30 14:25:00,108.18,108.2,108.14,108.14,13400.0,85.8119,85.8278,85.7802,85.7802,13400.0
2013-04-30 14:30:00,108.14,108.21,108.11,108.11,8500.0,85.7802,85.8357,85.7564,85.7564,8500.0
2013-04-30 14:35:00,108.11,108.22,108.1,108.11,16600.0,85.7564,85.8436,85.7485,85.7564,16600.0
2013-04-30 14:40:00,108.13,108.22,108.13,108.2,12600.0,85.7723,85.8436,85.7723,85.8278,12600.0
2013-04-30 14:45:00,108.18,108.22,108.13,108.15,9900.0,85.8119,85.8436,85.7723,85.7881,9900.0
2013-04-30 14:50:00,108.14,108.19,108.14,108.19,7400.0,85.7802,85.8198,85.7802,85.8198,7400.0
2013-04-30 14:55:00,108.19,108.23,108.15,108.18,14300.0,85.8198,85.8516,85.7881,85.8119,14300.0
2013-04-30 15:00:00,108.19,108.19,108.05,108.06,11400.0,85.8198,85.8198,85.7088,85.7167,11400.0
2013-04-30 15:05:00,108.06,108.19,108.06,108.12,10300.0,85.7167,85.8198,85.7167,85.7643,10300.0
2013-04-30 15:10:00,108.1,108.14,108.04,108.14,9300.0,85.7485,85.7802,85.7009,85.7802,9300.0
2013-04-30 15:15:00,108.14,108.17,108.09,108.16,12300.0,85.7802,85.804,85.7405,85.796,12300.0
2013-04-30 15:20:00,108.16,108.2,108.16,108.18,16600.0,85.796,85.8278,85.796,85.8119,16600.0
2013-04-30 15:25:00,108.18,108.31,108.18,108.3,15300.0,85.8119,85.915,85.8119,85.9071,15300.0
2013-04-30 15:30:00,108.3,108.3,108.24,108.25,14800.0,85.9071,85.9071,85.8595,85.8674,14800.0
2013-04-30 15:35:00,108.25,108.27,108.21,108.26,18300.0,85.8674,85.8833,85.8357,85.8754,18300.0
2013-04-30 15:40:00,108.27,108.29,108.23,108.28,15500.0,85.8833,85.8992,85.8516,85.8912,15500.0
2013-04-30 15:45:00,108.29,108.37,108.26,108.36,24700.0,85.8992,85.9626,85.8754,85.9547,24700.0
2013-04-30 15:50:00,108.36,108.4,108.36,108.37,46400.0,85.9547,85.9864,85.9547,85.9626,46400.0
2013-04-30 15:55:00,108.38,108.43,108.29,108.42,81500.0,85.9706,86.0102,85.8992,86.0023,81500.0
2013-05-01 09:30:00,108.13,108.79,108.13,108.72,32400.0,85.7723,86.2958,85.7723,86.2403,32400.0
2013-05-01 09:35:00,108.72,108.95,108.66,108.92,18500.0,86.2403,86.4227,86.1927,86.3989,18500.0
2013-05-01 09:40:00,108.87,109.0,108.87,108.95,18100.0,86.3592,86.4624,86.3592,86.4227,18100.0
2013-05-01 09:45:00,108.95,108.96,108.5,108.59,11900.0,86.4227,86.4306,86.0657,86.1371,11900.0
2013-05-01 09:50:00,108.6,108.7,108.6,108.69,9100.0,86.1451,86.2244,86.1451,86.2165,9100.0
2013-05-01 09:55:00,108.69,108.7,108.58,108.63,12600.0,86.2165,86.2244,86.1292,86.1689,12600.0
2013-05-01 10:00:00,108.66,108.85,108.63,108.79,13700.0,86.1927,86.3434,86.1689,86.2958,13700.0
2013-05-01 10:05:00,108.76,108.79,108.55,108.56,18600.0,86.272,86.2958,86.1054,86.1133,18600.0
2013-05-01 10:10:00,108.57,108.66,108.56,108.6,15000.0,86.1213,86.1927,86.1133,86.1451,15000.0
2013-05-01 10:15:00,108.6,108.84,108.6,108.82,12400.0,86.1451,86.3354,86.1451,86.3196,12400.0
2013-05-01 10:20:00,108.82,108.99,108.82,108.99,13900.0,86.3196,86.4544,86.3196,86.4544,13900.0
2013-05-01 10:25:00,108.98,108.99,108.84,108.84,9100.0,86.4465,86.4544,86.3354,86.3354,9100.0
2013-05-01 10:30:00,108.83,108.91,108.81,108.85,11900.0,86.3275,86.391,86.3117,86.3434,11900.0
2013-05-01 10:35:00,108.86,108.94,108.81,108.85,14200.0,86.3513,86.4148,86.3117,86.3434,14200.0
2013-05-01 10:40:00,108.85,108.86,108.71,108.73,15100.0,86.3434,86.3513,86.2323,86.2482,15100.0
2013-05-01 10:45:00,108.73,108.73,108.65,108.72,9900.0,86.2482,86.2482,86.1847,86.2403,9900.0
2013-05-01 10:50:00,108.72,108.81,108.69,108.8,12300.0,86.2403,86.3117,86.2165,86.3037,12300.0
2013-05-01 10:55:00,108.8,108.83,108.77,108.8,31400.0,86.3037,86.3275,86.2799,86.3037,31400.0
2013-05-01 11:00:00,108.8,108.86,108.78,108.79,30700.0,86.3037,86.3513,86.2879,86.2958,30700.0
2013-05-01 11:05:00,108.78,108.81,108.71,108.72,13700.0,86.2879,86.3117,86.2323,86.2403,13700.0
2013-05-01 11:10:00,108.73,108.73,108.64,108.72,13100.0,86.2482,86.2482,86.1768,86.2403,13100.0
2013-05-01 11:15:00,108.7,108.7,108.56,108.58,9300.0,86.2244,86.2244,86.1133,86.1292,9300.0
2013-05-01 11:20:00,108.58,108.66,108.57,108.66,11600.0,86.1292,86.1927,86.1213,86.1927,11600.0
2013-05-01 11:25:00,108.64,108.67,108.63,108.64,8400.0,86.1768,86.2006,86.1689,86.1768,8400.0
2013-05-01 11:30:00,108.67,108.71,108.61,108.7,62200.0,86.2006,86.2323,86.153,86.2244,62200.0
2013-05-01 11:35:00,108.7,108.73,108.46,108.46,10400.0,86.2244,86.2482,86.034,86.034,10400.0
2013-05-01 11:40:00,108.5,108.7,108.5,108.61,14500.0,86.0657,86.2244,86.0657,86.153,14500.0
2013-05-01 11:45:00,108.62,108.64,108.48,108.59,7200.0,86.1609,86.1768,86.0499,86.1371,7200.0
2013-05-01 11:50:00,108.6,108.72,108.58,108.71,6800.0,86.1451,86.2403,86.1292,86.2323,6800.0
2013-05-01 11:55:00,108.72,108.72,108.66,108.71,4200.0,86.2403,86.2403,86.1927,86.2323,4200.0
2013-05-01 12:00:00,108.72,108.73,108.58,108.64,14800.0,86.2403,86.2482,86.1292,86.1768,14800.0
2013-05-01 12:05:00,108.61,108.63,108.47,108.48,16100.0,86.153,86.1689,86.042,86.0499,16100.0
2013-05-01 12:10:00,108.46,108.46,108.33,108.42,9200.0,86.034,86.034,85.9309,86.0023,9200.0
2013-05-01 12:15:00,108.39,108.47,108.39,108.4,6400.0,85.9785,86.042,85.9785,85.9864,6400.0
2013-05-01 12:20:00,108.41,108.49,108.41,108.49,6300.0,85.9944,86.0578,85.9944,86.0578,6300.0
2013-05-01 12:25:00,108.5,108.54,108.43,108.54,5300.0,86.0657,86.0975,86.0102,86.0975,5300.0
2013-05-01 12:30:00,108.53,108.59,108.52,108.56,8100.0,86.0895,86.1371,86.0816,86.1133,8100.0
2013-05-01 12:35:00,108.55,108.67,108.55,108.65,8300.0,86.1054,86.2006,86.1054,86.1847,8300.0
2013-05-01 12:40:00,108.61,108.69,108.61,108.68,3100.0,86.153,86.2165,86.153,86.2085,3100.0
2013-05-01 12:45:00,108.68,108.73,108.62,108.62,4900.0,86.2085,86.2482,86.1609,86.1609,4900.0
2013-05-01 12:50:00,108.65,108.65,108.49,108.53,6700.0,86.1847,86.1847,86.0578,86.0895,6700.0
2013-05-01 12:55:00,108.53,108.53,108.43,108.43,4700.0,86.0895,86.0895,86.0102,86.0102,4700.0
2013-05-01 13:00:00,108.45,108.46,108.33,108.33,9500.0,86.0261,86.034,85.9309,85.9309,9500.0
2013-05-01 13:05:00,108.29,108.39,108.25,108.26,9400.0,85.8992,85.9785,85.8674,85.8754,9400.0
2013-05-01 13:10:00,108.25,108.39,108.24,108.34,6700.0,85.8674,85.9785,85.8595,85.9388,6700.0
2013-05-01 13:15:00,108.34,108.37,108.29,108.32,5800.0,85.9388,85.9626,85.8992,85.923,5800.0
2013-05-01 13:20:00,108.31,108.41,108.28,108.41,6800.0,85.915,85.9944,85.8912,85.9944,6800.0
2013-05-01 13:25:00,108.42,108.53,108.39,108.53,9300.0,86.0023,86.0895,85.9785,86.0895,9300.0
2013-05-01 13:30:00,108.53,108.55,108.44,108.48,6000.0,86.0895,86.1054,86.0182,86.0499,6000.0
2013-05-01 13:35:00,108.47,108.48,108.25,108.28,10200.0,86.042,86.0499,85.8674,85.8912,10200.0
2013-05-01 13:40:00,108.27,108.27,108.01,108.09,27900.0,85.8833,85.8833,85.6771,85.7405,27900.0
2013-05-01 13:45:00,108.1,108.22,108.09,108.22,9800.0,85.7485,85.8436,85.7405,85.8436,9800.0
2013-05-01 13:50:00,108.19,108.3,108.15,108.29,7000.0,85.8198,85.9071,85.7881,85.8992,7000.0
2013-05-01 13:55:00,108.29,108.33,108.22,108.23,11500.0,85.8992,85.9309,85.8436,85.8516,11500.0
2013-05-01 14:00:00,108.25,108.49,108.23,108.43,21900.0,85.8674,86.0578,85.8516,86.0102,21900.0
2013-05-01 14:05:00,108.42,108.65,108.34,108.59,10100.0,86.0023,86.1847,85.9388,86.1371,10100.0
2013-05-01 14:10:00,108.56,108.56,108.38,108.48,14400.0,86.1133,86.1133,85.9706,86.0499,14400.0
2013-05-01 14:15:00,108.5,108.5,108.36,108.36,10700.0,86.0657,86.0657,85.9547,85.9547,10700.0
2013-05-01 14:20:00,108.36,108.54,108.36,108.48,13800.0,85.9547,86.0975,85.9547,86.0499,13800.0
2013-05-01 14:25:00,108.48,108.54,108.33,108.37,8700.0,86.0499,86.0975,85.9309,85.9626,8700.0
2013-05-01 14:30:00,108.39,108.42,108.33,108.37,9400.0,85.9785,86.0023,85.9309,85.9626,9400.0
2013-05-01 14:35:00,108.34,108.34,108.24,108.31,9400.0,85.9388,85.9388,85.8595,85.915,9400.0
2013-05-01 14:40:00,108.31,108.39,108.3,108.38,5700.0,85.915,85.9785,85.9071,85.9706,5700.0
2013-05-01 14:45:00,108.38,108.4,108.26,108.36,8100.0,85.9706,85.9864,85.8754,85.9547,8100.0
2013-05-01 14:50:00,108.37,108.52,108.36,108.52,7500.0,85.9626,86.0816,85.9547,86.0816,7500.0
2013-05-01 14:55:00,108.53,108.57,108.44,108.44,8200.0,86.0895,86.1213,86.0182,86.0182,8200.0
2013-05-01 15:00:00,108.42,108.42,108.29,108.38,11800.0,86.0023,86.0023,85.8992,85.9706,11800.0
2013-05-01 15:05:00,108.37,108.38,108.15,108.15,8300.0,85.9626,85.9706,85.7881,85.7881,8300.0
2013-05-01 15:10:00,108.14,108.22,108.14,108.18,12400.0,85.7802,85.8436,85.7802,85.8119,12400.0
2013-05-01 15:15:00,108.16,108.33,108.1,108.3,26600.0,85.796,85.9309,85.7485,85.9071,26600.0
2013-05-01 15:20:00,108.3,108.3,108.09,108.09,17500.0,85.9071,85.9071,85.7405,85.7405,17500.0
2013-05-01 15:25:00,108.1,108.21,108.07,108.17,48600.0,85.7485,85.8357,85.7247,85.804,48600.0
2013-05-01 15:30:00,108.15,108.31,108.14,108.31,16700.0,85.7881,85.915,85.7802,85.915,16700.0
2013-05-01 15:35:00,108.29,108.29,108.17,108.18,12000.0,85.8992,85.8992,85.804,85.8119,12000.0
2013-05-01 15:40:00,108.17,108.18,108.06,108.06,13500.0,85.804,85.8119,85.7167,85.7167,13500.0
2013-05-01 15:45:00,108.05,108.16,108.04,108.11,19500.0,85.7088,85.796,85.7009,85.7564,19500.0
2013-05-01 15:50:00,108.09,108.09,107.96,108.03,38600.0,85.7405,85.7405,85.6374,85.6929,38600.0
2013-05-01 15:55:00,108.03,108.24,108.03,108.23,53000.0,85.6929,85.8595,85.6929,85.8516,53000.0
2013-05-02 09:30:00,108.17,108.18,107.72,107.87,44800.0,85.804,85.8119,85.447,85.566,44800.0
2013-05-02 09:35:00,107.84,108.76,107.84,108.49,21100.0,85.5422,86.272,85.5422,86.0578,21100.0
2013-05-02 09:40:00,108.39,108.72,108.39,108.68,4400.0,85.9785,86.2403,85.9785,86.2085,4400.0
2013-05-02 09:45:00,108.68,108.7,108.47,108.54,8500.0,86.2085,86.2244,86.042,86.0975,8500.0
2013-05-02 09:50:00,108.54,108.63,108.49,108.62,25300.0,86.0975,86.1689,86.0578,86.1609,25300.0
2013-05-02 09:55:00,108.62,109.0,108.58,109.0,23400.0,86.1609,86.4624,86.1292,86.4624,23400.0
2013-05-02 10:00:00,108.99,109.13,108.88,108.88,27100.0,86.4544,86.5655,86.3672,86.3672,27100.0
2013-05-02 10:05:00,108.87,108.87,108.69,108.78,14400.0,86.3592,86.3592,86.2165,86.2879,14400.0
2013-05-02 10:10:00,108.79,108.82,108.68,108.72,12300.0,86.2958,86.3196,86.2085,86.2403,12300.0
2013-05-02 10:15:00,108.71,108.74,108.64,108.68,9200.0,86.2323,86.2561,86.1768,86.2085,9200.0
2013-05-02 10:20:00,108.67,108.8,108.67,108.69,7600.0,86.2006,86.3037,86.2006,86.2165,7600.0
2013-05-02 10:25:00,108.68,108.68,108.63,108.63,7100.0,86.2085,86.2085,86.1689,86.1689,7100.0
2013-05-02 10:30:00,108.64,108.79,108.63,108.79,12600.0,86.1768,86.2958,86.1689,86.2958,12600.0
2013-05-02 10:35:00,108.78,108.78,108.6,108.64,12900.0,86.2879,86.2879,86.1451,86.1768,12900.0
2013-05-02 10:40:00,108.61,108.66,108.55,108.59,12600.0,86.153,86.1927,86.1054,86.1371,12600.0
2013-05-02 10:45:00,108.59,108.59,108.42,108.42,10000.0,86.1371,86.1371,86.0023,86.0023,10000.0
2013-05-02 10:50:00,108.43,108.55,108.43,108.55,6100.0,86.0102,86.1054,86.0102,86.1054,6100.0
2013-05-02 10:55:00,108.56,108.62,108.55,108.61,8600.0,86.1133,86.1609,86.1054,86.153,8600.0
2013-05-02 11:00:00,108.59,108.65,108.53,108.58,22000.0,86.1371,86.1847,86.0895,86.1292,22000.0
2013-05-02 11:05:00,108.59,108.79,108.58,108.79,14800.0,86.1371,86.2958,86.1292,86.2958,14800.0
2013-05-02 11:10:00,108.79,108.88,108.78,108.88,28500.0,86.2958,86.3672,86.2879,86.3672,28500.0
2013-05-02 11:15:00,108.87,109.1,108.87,109.05,19800.0,86.3592,86.5417,86.3592,86.502,19800.0
2013-05-02 11:20:00,109.06,109.12,109.06,109.06,6800.0,86.51,86.5576,86.51,86.51,6800.0
2013-05-02 11:25:00,109.08,109.12,109.03,109.09,7100.0,86.5258,86.5576,86.4862,86.5338,7100.0
2013-05-02 11:30:00,109.09,109.12,108.98,109.0,7300.0,86.5338,86.5576,86.4465,86.4624,7300.0
2013-05-02 11:35:00,109.0,109.0,108.83,108.91,19700.0,86.4624,86.4624,86.3275,86.391,19700.0
2013-05-02 11:40:00,108.91,108.95,108.88,108.94,7300.0,86.391,86.4227,86.3672,86.4148,7300.0
2013-05-02 11:45:00,108.99,109.18,108.97,109.12,11100.0,86.4544,86.6051,86.4386,86.5576,11100.0
2013-05-02 11:50:00,109.09,109.16,109.05,109.15,5000.0,86.5338,86.5893,86.502,86.5814,5000.0
2013-05-02 11:55:00,109.15,109.16,109.07,109.09,7600.0,86.5814,86.5893,86.5179,86.5338,7600.0
2013-05-02 12:00:00,109.1,109.18,109.1,109.14,12300.0,86.5417,86.6051,86.5417,86.5734,12300.0
2013-05-02 12:05:00,109.15,109.15,109.1,109.13,8700.0,86.5814,86.5814,86.5417,86.5655,8700.0
2013-05-02 12:10:00,109.12,109.17,109.09,109.14,11200.0,86.5576,86.5972,86.5338,86.5734,11200.0
2013-05-02 12:15:00,109.13,109.15,109.07,109.07,7700.0,86.5655,86.5814,86.5179,86.5179,7700.0
2013-05-02 12:20:00,109.08,109.08,109.0,109.03,10800.0,86.5258,86.5258,86.4624,86.4862,10800.0
2013-05-02 12:25:00,109.02,109.1,109.02,109.1,9800.0,86.4782,86.5417,86.4782,86.5417,9800.0
2013-05-02 12:30:00,109.08,109.13,109.03,109.04,9800.0,86.5258,86.5655,86.4862,86.4941,9800.0
2013-05-02 12:35:00,109.02,109.04,108.98,109.03,5600.0,86.4782,86.4941,86.4465,86.4862,5600.0
2013-05-02 12:40:00,109.02,109.06,109.01,109.03,9800.0,86.4782,86.51,86.4703,86.4862,9800.0
2013-05-02 12:45:00,109.03,109.13,109.03,109.13,8400.0,86.4862,86.5655,86.4862,86.5655,8400.0
2013-05-02 12:50:00,109.12,109.21,109.11,109.19,11400.0,86.5576,86.6289,86.5496,86.6131,11400.0
2013-05-02 12:55:00,109.19,109.25,109.15,109.17,16900.0,86.6131,86.6607,86.5814,86.5972,16900.0
2013-05-02 13:00:00,109.17,109.2,109.13,109.19,8900.0,86.5972,86.621,86.5655,86.6131,8900.0
2013-05-02 13:05:00,109.19,109.22,109.17,109.22,5600.0,86.6131,86.6369,86.5972,86.6369,5600.0
2013-05-02 13:10:00,109.22,109.26,109.2,109.22,17900.0,86.6369,86.6686,86.621,86.6369,17900.0
2013-05-02 13:15:00,109.23,109.24,109.2,109.23,6300.0,86.6448,86.6527,86.621,86.6448,6300.0
2013-05-02 13:20:00,109.22,109.24,109.21,109.21,7400.0,86.6369,86.6527,86.6289,86.6289,7400.0
2013-05-02 13:25:00,109.22,109.29,109.18,109.18,13200.0,86.6369,86.6924,86.6051,86.6051,13200.0
2013-05-02 13:30:00,109.2,109.21,109.15,109.17,7700.0,86.621,86.6289,86.5814,86.5972,7700.0
2013-05-02 13:35:00,109.17,109.18,109.12,109.13,10000.0,86.5972,86.6051,86.5576,86.5655,10000.0
2013-05-02 13:40:00,109.13,109.2,109.12,109.13,10200.0,86.5655,86.621,86.5576,86.5655,10200.0
2013-05-02 13:45:00,109.12,109.17,109.08,109.08,36900.0,86.5576,86.5972,86.5258,86.5258,36900.0
2013-05-02 13:50:00,109.09,109.14,109.07,109.14,9100.0,86.5338,86.5734,86.5179,86.5734,9100.0
2013-05-02 13:55:00,109.12,109.22,109.12,109.2,7000.0,86.5576,86.6369,86.5576,86.621,7000.0
2013-05-02 14:00:00,109.2,109.21,109.15,109.17,5800.0,86.621,86.6289,86.5814,86.5972,5800.0
2013-05-02 14:05:00,109.16,109.16,109.09,109.1,6000.0,86.5893,86.5893,86.5338,86.5417,6000.0
2013-05-02 14:10:00,109.1,109.11,109.08,109.11,19100.0,86.5417,86.5496,86.5258,86.5496,19100.0
2013-05-02 14:15:00,109.09,109.13,109.08,109.11,6500.0,86.5338,86.5655,86.5258,86.5496,6500.0
2013-05-02 14:20:00,109.11,109.13,109.1,109.12,9900.0,86.5496,86.5655,86.5417,86.5576,9900.0
2013-05-02 14:25:00,109.11,109.14,109.07,109.09,10200.0,86.5496,86.5734,86.5179,86.5338,10200.0
2013-05-02 14:30:00,109.08,109.09,109.05,109.05,5700.0,86.5258,86.5338,86.502,86.502,5700.0
2013-05-02 14:35:00,109.07,109.16,109.07,109.12,20200.0,86.5179,86.5893,86.5179,86.5576,20200.0
2013-05-02 14:40:00,109.12,109.14,109.06,109.06,6600.0,86.5576,86.5734,86.51,86.51,6600.0
2013-05-02 14:45:00,109.06,109.12,109.06,109.07,6400.0,86.51,86.5576,86.51,86.5179,6400.0
2013-05-02 14:50:00,109.06,109.1,108.95,108.95,12900.0,86.51,86.5417,86.4227,86.4227,12900.0
2013-05-02 14:55:00,108.95,109.0,108.95,109.0,7900.0,86.4227,86.4624,86.4227,86.4624,7900.0
2013-05-02 15:00:00,109.0,109.12,109.0,109.09,16400.0,86.4624,86.5576,86.4624,86.5338,16400.0
2013-05-02 15:05:00,109.08,109.13,109.07,109.08,14400.0,86.5258,86.5655,86.5179,86.5258,14400.0
2013-05-02 15:10:00,109.08,109.08,109.03,109.03,25200.0,86.5258,86.5258,86.4862,86.4862,25200.0
2013-05-02 15:15:00,109.03,109.11,109.0,109.0,14800.0,86.4862,86.5496,86.4624,86.4624,14800.0
2013-05-02 15:20:00,109.0,109.05,108.98,109.0,9900.0,86.4624,86.502,86.4465,86.4624,9900.0
2013-05-02 15:25:00,109.01,109.09,109.01,109.02,52600.0,86.4703,86.5338,86.4703,86.4782,52600.0
2013-05-02 15:30:00,109.03,109.07,109.0,109.0,42500.0,86.4862,86.5179,86.4624,86.4624,42500.0
2013-05-02 15:35:00,109.0,109.04,108.94,108.97,54500.0,86.4624,86.4941,86.4148,86.4386,54500.0
2013-05-02 15:40:00,108.95,109.0,108.92,108.93,51100.0,86.4227,86.4624,86.3989,86.4068,51100.0
2013-05-02 15:45:00,108.92,108.93,108.82,108.82,35600.0,86.3989,86.4068,86.3196,86.3196,35600.0
2013-05-02 15:50:00,108.82,108.88,108.77,108.77,64300.0,86.3196,86.3672,86.2799,86.2799,64300.0
2013-05-02 15:55:00,108.76,108.81,108.69,108.7,130100.0,86.272,86.3117,86.2165,86.2244,130100.0
2013-05-03 09:30:00,109.86,109.93,109.01,109.2,68300.0,87.1445,87.2001,86.4703,86.621,68300.0
2013-05-03 09:35:00,109.23,109.71,109.23,109.71,13700.0,86.6448,87.0256,86.6448,87.0256,13700.0
2013-05-03 09:40:00,109.65,109.81,109.51,109.79,18600.0,86.978,87.1049,86.8669,87.089,18600.0
2013-05-03 09:45:00,109.83,109.85,109.6,109.67,22200.0,87.1207,87.1366,86.9383,86.9938,22200.0
2013-05-03 09:50:00,109.63,109.69,109.58,109.58,29100.0,86.9621,87.0097,86.9224,86.9224,29100.0
2013-05-03 09:55:00,109.58,109.67,109.55,109.65,14100.0,86.9224,86.9938,86.8986,86.978,14100.0
2013-05-03 10:00:00,109.65,109.7,109.51,109.58,12600.0,86.978,87.0176,86.8669,86.9224,12600.0
2013-05-03 10:05:00,109.59,109.78,109.56,109.78,18700.0,86.9304,87.0811,86.9066,87.0811,18700.0
2013-05-03 10:10:00,109.79,109.99,109.73,109.97,26200.0,87.089,87.2477,87.0414,87.2318,26200.0
2013-05-03 10:15:00,109.99,109.99,109.84,109.87,11200.0,87.2477,87.2477,87.1287,87.1525,11200.0
2013-05-03 10:20:00,109.87,109.97,109.85,109.96,7600.0,87.1525,87.2318,87.1366,87.2239,7600.0
2013-05-03 10:25:00,109.97,110.09,109.95,110.09,18500.0,87.2318,87.327,87.2159,87.327,18500.0
2013-05-03 10:30:00,110.09,110.3,110.09,110.21,28200.0,87.327,87.4936,87.327,87.4222,28200.0
2013-05-03 10:35:00,110.21,110.22,110.11,110.21,13700.0,87.4222,87.4301,87.3429,87.4222,13700.0
2013-05-03 10:40:00,110.21,110.32,110.21,110.31,11800.0,87.4222,87.5094,87.4222,87.5015,11800.0
2013-05-03 10:45:00,110.28,110.31,110.18,110.22,8300.0,87.4777,87.5015,87.3984,87.4301,8300.0
2013-05-03 10:50:00,110.21,110.23,110.17,110.21,4700.0,87.4222,87.438,87.3904,87.4222,4700.0
2013-05-03 10:55:00,110.21,110.21,110.11,110.18,9800.0,87.4222,87.4222,87.3429,87.3984,9800.0
2013-05-03 11:00:00,110.21,110.24,110.13,110.13,9300.0,87.4222,87.446,87.3587,87.3587,9300.0
2013-05-03 11:05:00,110.16,110.39,110.16,110.38,50900.0,87.3825,87.565,87.3825,87.557,50900.0
2013-05-03 11:10:00,110.38,110.41,110.27,110.28,11700.0,87.557,87.5808,87.4698,87.4777,11700.0
2013-05-03 11:15:00,110.27,110.28,110.11,110.11,10100.0,87.4698,87.4777,87.3429,87.3429,10100.0
2013-05-03 11:20:00,110.12,110.17,110.11,110.11,4100.0,87.3508,87.3904,87.3429,87.3429,4100.0
2013-05-03 11:25:00,110.12,110.21,110.11,110.18,4900.0,87.3508,87.4222,87.3429,87.3984,4900.0
2013-05-03 11:30:00,110.18,110.26,110.18,110.21,7900.0,87.3984,87.4618,87.3984,87.4222,7900.0
2013-05-03 11:35:00,110.24,110.27,110.21,110.27,5600.0,87.446,87.4698,87.4222,87.4698,5600.0
2013-05-03 11:40:00,110.27,110.34,110.27,110.32,11000.0,87.4698,87.5253,87.4698,87.5094,11000.0
2013-05-03 11:45:00,110.34,110.38,110.31,110.32,9100.0,87.5253,87.557,87.5015,87.5094,9100.0
2013-05-03 11:50:00,110.32,110.35,110.32,110.33,15600.0,87.5094,87.5332,87.5094,87.5174,15600.0
2013-05-03 11:55:00,110.33,110.35,110.31,110.31,10500.0,87.5174,87.5332,87.5015,87.5015,10500.0
2013-05-03 12:00:00,110.34,110.34,110.29,110.29,9700.0,87.5253,87.5253,87.4856,87.4856,9700.0
2013-05-03 12:05:00,110.29,110.32,110.29,110.29,9600.0,87.4856,87.5094,87.4856,87.4856,9600.0
2013-05-03 12:10:00,110.29,110.32,110.29,110.3,11500.0,87.4856,87.5094,87.4856,87.4936,11500.0
2013-05-03 12:15:00,110.28,110.34,110.24,110.29,20000.0,87.4777,87.5253,87.446,87.4856,20000.0
2013-05-03 12:20:00,110.29,110.32,110.25,110.26,15200.0,87.4856,87.5094,87.4539,87.4618,15200.0
2013-05-03 12:25:00,110.26,110.28,110.25,110.25,8400.0,87.4618,87.4777,87.4539,87.4539,8400.0
2013-05-03 12:30:00,110.26,110.26,110.22,110.25,9100.0,87.4618,87.4618,87.4301,87.4539,9100.0
2013-05-03 12:35:00,110.25,110.25,110.19,110.22,3000.0,87.4539,87.4539,87.4063,87.4301,3000.0
2013-05-03 12:40:00,110.21,110.28,110.21,110.27,14800.0,87.4222,87.4777,87.4222,87.4698,14800.0
2013-05-03 12:45:00,110.27,110.28,110.2,110.23,16500.0,87.4698,87.4777,87.4142,87.438,16500.0
2013-05-03 12:50:00,110.23,110.25,110.16,110.17,10600.0,87.438,87.4539,87.3825,87.3904,10600.0
2013-05-03 12:55:00,110.17,110.2,110.17,110.2,4400.0,87.3904,87.4142,87.3904,87.4142,4400.0
2013-05-03 13:00:00,110.2,110.25,110.19,110.22,10600.0,87.4142,87.4539,87.4063,87.4301,10600.0
2013-05-03 13:05:00,110.24,110.32,110.21,110.31,7800.0,87.446,87.5094,87.4222,87.5015,7800.0
2013-05-03 13:10:00,110.31,110.41,110.3,110.41,12600.0,87.5015,87.5808,87.4936,87.5808,12600.0
2013-05-03 13:15:00,110.4,110.41,110.31,110.31,37100.0,87.5729,87.5808,87.5015,87.5015,37100.0
2013-05-03 13:20:00,110.3,110.33,110.28,110.29,5300.0,87.4936,87.5174,87.4777,87.4856,5300.0
2013-05-03 13:25:00,110.32,110.37,110.3,110.34,10700.0,87.5094,87.5491,87.4936,87.5253,10700.0
2013-05-03 13:30:00,110.34,110.39,110.32,110.37,8000.0,87.5253,87.565,87.5094,87.5491,8000.0
2013-05-03 13:35:00,110.38,110.41,110.31,110.33,7300.0,87.557,87.5808,87.5015,87.5174,7300.0
2013-05-03 13:40:00,110.32,110.36,110.28,110.28,6500.0,87.5094,87.5412,87.4777,87.4777,6500.0
2013-05-03 13:45:00,110.28,110.31,110.23,110.3,6500.0,87.4777,87.5015,87.438,87.4936,6500.0
2013-05-03 13:50:00,110.27,110.3,110.21,110.21,7400.0,87.4698,87.4936,87.4222,87.4222,7400.0
2013-05-03 13:55:00,110.2,110.23,110.15,110.19,8000.0,87.4142,87.438,87.3746,87.4063,8000.0
2013-05-03 14:00:00,110.18,110.19,110.1,110.13,10800.0,87.3984,87.4063,87.3349,87.3587,10800.0
2013-05-03 14:05:00,110.1,110.14,110.07,110.1,3000.0,87.3349,87.3667,87.3111,87.3349,3000.0
2013-05-03 14:10:00,110.07,110.12,110.07,110.09,4000.0,87.3111,87.3508,87.3111,87.327,4000.0
2013-05-03 14:15:00,110.04,110.09,110.01,110.06,28300.0,87.2873,87.327,87.2635,87.3032,28300.0
2013-05-03 14:20:00,110.07,110.07,110.01,110.02,1600.0,87.3111,87.3111,87.2635,87.2715,1600.0
2013-05-03 14:25:00,110.01,110.05,109.96,109.98,11800.0,87.2635,87.2953,87.2239,87.2397,11800.0
2013-05-03 14:30:00,109.96,109.99,109.92,109.93,8100.0,87.2239,87.2477,87.1921,87.2001,8100.0
2013-05-03 14:35:00,109.91,109.92,109.8,109.81,6300.0,87.1842,87.1921,87.097,87.1049,6300.0
2013-05-03 14:40:00,109.79,109.83,109.72,109.72,8700.0,87.089,87.1207,87.0335,87.0335,8700.0
2013-05-03 14:45:00,109.71,109.89,109.7,109.89,9400.0,87.0256,87.1683,87.0176,87.1683,9400.0
2013-05-03 14:50:00,109.9,109.96,109.84,109.92,32700.0,87.1763,87.2239,87.1287,87.1921,32700.0
2013-05-03 14:55:00,109.94,109.99,109.92,109.96,7300.0,87.208,87.2477,87.1921,87.2239,7300.0
2013-05-03 15:00:00,109.95,109.96,109.89,109.91,4400.0,87.2159,87.2239,87.1683,87.1842,4400.0
2013-05-03 15:05:00,109.91,109.93,109.87,109.88,4700.0,87.1842,87.2001,87.1525,87.1604,4700.0
2013-05-03 15:10:00,109.88,109.95,109.86,109.92,6000.0,87.1604,87.2159,87.1445,87.1921,6000.0
2013-05-03 15:15:00,109.93,109.97,109.87,109.95,9100.0,87.2001,87.2318,87.1525,87.2159,9100.0
2013-05-03 15:20:00,109.96,109.98,109.91,109.92,9700.0,87.2239,87.2397,87.1842,87.1921,9700.0
2013-05-03 15:25:00,109.94,110.0,109.91,110.0,10500.0,87.208,87.2556,87.1842,87.2556,10500.0
2013-05-03 15:30:00,109.97,110.01,109.93,109.96,20800.0,87.2318,87.2635,87.2001,87.2239,20800.0
2013-05-03 15:35:00,109.95,109.98,109.83,109.84,19600.0,87.2159,87.2397,87.1207,87.1287,19600.0
2013-05-03 15:40:00,109.84,109.89,109.83,109.88,25300.0,87.1287,87.1683,87.1207,87.1604,25300.0
2013-05-03 15:45:00,109.88,109.91,109.78,109.78,39900.0,87.1604,87.1842,87.0811,87.0811,39900.0
2013-05-03 15:50:00,109.79,109.9,109.78,109.84,75200.0,87.089,87.1763,87.0811,87.1287,75200.0
2013-05-03 15:55:00,109.84,109.85,109.7,109.73,90000.0,87.1287,87.1366,87.0176,87.0414,90000.0
2013-05-06 09:30:00,109.71,110.25,109.69,110.13,54100.0,87.0256,87.4539,87.0097,87.3587,54100.0
2013-05-06 09:35:00,110.1,110.18,109.83,109.93,15800.0,87.3349,87.3984,87.1207,87.2001,15800.0
2013-05-06 09:40:00,109.92,109.98,109.6,109.66,15900.0,87.1921,87.2397,86.9383,86.9859,15900.0
2013-05-06 09:45:00,109.68,109.84,109.59,109.84,30100.0,87.0018,87.1287,86.9304,87.1287,30100.0
2013-05-06 09:50:00,109.79,109.81,109.51,109.59,23000.0,87.089,87.1049,86.8669,86.9304,23000.0
2013-05-06 09:55:00,109.58,109.7,109.4,109.67,18100.0,86.9224,87.0176,86.7797,86.9938,18100.0
2013-05-06 10:00:00,109.69,109.74,109.57,109.57,11700.0,87.0097,87.0494,86.9145,86.9145,11700.0
2013-05-06 10:05:00,109.59,109.69,109.53,109.56,11300.0,86.9304,87.0097,86.8828,86.9066,11300.0
2013-05-06 10:10:00,109.55,109.67,109.55,109.66,21700.0,86.8986,86.9938,86.8986,86.9859,21700.0
2013-05-06 10:15:00,109.69,109.69,109.58,109.59,24800.0,87.0097,87.0097,86.9224,86.9304,24800.0
2013-05-06 10:20:00,109.62,109.62,109.51,109.51,14100.0,86.9542,86.9542,86.8669,86.8669,14100.0
2013-05-06 10:25:00,109.53,109.68,109.53,109.67,25300.0,86.8828,87.0018,86.8828,86.9938,25300.0
2013-05-06 10:30:00,109.67,109.81,109.64,109.78,10600.0,86.9938,87.1049,86.97,87.0811,10600.0
2013-05-06 10:35:00,109.78,109.79,109.71,109.75,7400.0,87.0811,87.089,87.0256,87.0573,7400.0
2013-05-06 10:40:00,109.74,109.77,109.7,109.74,3200.0,87.0494,87.0732,87.0176,87.0494,3200.0
2013-05-06 10:45:00,109.73,109.76,109.62,109.62,8300.0,87.0414,87.0652,86.9542,86.9542,8300.0
2013-05-06 10:50:00,109.62,109.68,109.54,109.61,12300.0,86.9542,87.0018,86.8907,86.9462,12300.0
2013-05-06 10:55:00,109.6,109.64,109.55,109.59,9500.0,86.9383,86.97,86.8986,86.9304,9500.0
2013-05-06 11:00:00,109.61,109.65,109.58,109.61,7700.0,86.9462,86.978,86.9224,86.9462,7700.0
2013-05-06 11:05:00,109.62,109.63,109.58,109.61,7400.0,86.9542,86.9621,86.9224,86.9462,7400.0
2013-05-06 11:10:00,109.61,109.63,109.57,109.58,4000.0,86.9462,86.9621,86.9145,86.9224,4000.0
2013-05-06 11:15:00,109.62,109.63,109.59,109.62,5300.0,86.9542,86.9621,86.9304,86.9542,5300.0
2013-05-06 11:20:00,109.61,109.64,109.59,109.6,7300.0,86.9462,86.97,86.9304,86.9383,7300.0
2013-05-06 11:25:00,109.59,109.69,109.59,109.66,4700.0,86.9304,87.0097,86.9304,86.9859,4700.0
2013-05-06 11:30:00,109.69,109.69,109.56,109.56,11100.0,87.0097,87.0097,86.9066,86.9066,11100.0
2013-05-06 11:35:00,109.57,109.59,109.51,109.51,4600.0,86.9145,86.9304,86.8669,86.8669,4600.0
2013-05-06 11:40:00,109.51,109.54,109.49,109.54,7200.0,86.8669,86.8907,86.851,86.8907,7200.0
2013-05-06 11:45:00,109.53,109.56,109.52,109.56,3300.0,86.8828,86.9066,86.8748,86.9066,3300.0
2013-05-06 11:50:00,109.55,109.57,109.55,109.55,3000.0,86.8986,86.9145,86.8986,86.8986,3000.0
2013-05-06 11:55:00,109.55,109.55,109.49,109.5,4700.0,86.8986,86.8986,86.851,86.859,4700.0
2013-05-06 12:00:00,109.49,109.53,109.49,109.52,4100.0,86.851,86.8828,86.851,86.8748,4100.0
2013-05-06 12:05:00,109.52,109.52,109.48,109.52,5900.0,86.8748,86.8748,86.8431,86.8748,5900.0
2013-05-06 12:10:00,109.52,109.53,109.47,109.47,6100.0,86.8748,86.8828,86.8352,86.8352,6100.0
2013-05-06 12:15:00,109.5,109.51,109.41,109.43,7200.0,86.859,86.8669,86.7876,86.8035,7200.0
2013-05-06 12:20:00,109.42,109.42,109.32,109.32,4600.0,86.7955,86.7955,86.7162,86.7162,4600.0
2013-05-06 12:25:00,109.34,109.4,109.31,109.36,6600.0,86.7321,86.7797,86.7083,86.7479,6600.0
2013-05-06 12:30:00,109.36,109.36,109.26,109.28,8100.0,86.7479,86.7479,86.6686,86.6845,8100.0
2013-05-06 12:35:00,109.28,109.29,109.25,109.26,4700.0,86.6845,86.6924,86.6607,86.6686,4700.0
2013-05-06 12:40:00,109.28,109.36,109.28,109.36,7700.0,86.6845,86.7479,86.6845,86.7479,7700.0
2013-05-06 12:45:00,109.34,109.34,109.27,109.31,5100.0,86.7321,86.7321,86.6765,86.7083,5100.0
2013-05-06 12:50:00,109.31,109.31,109.24,109.24,2900.0,86.7083,86.7083,86.6527,86.6527,2900.0
2013-05-06 12:55:00,109.26,109.26,109.23,109.26,2000.0,86.6686,86.6686,86.6448,86.6686,2000.0
2013-05-06 13:00:00,109.26,109.27,109.19,109.19,4400.0,86.6686,86.6765,86.6131,86.6131,4400.0
2013-05-06 13:05:00,109.19,109.22,109.15,109.2,11100.0,86.6131,86.6369,86.5814,86.621,11100.0
2013-05-06 13:10:00,109.2,109.2,109.16,109.17,2700.0,86.621,86.621,86.5893,86.5972,2700.0
2013-05-06 13:15:00,109.17,109.17,109.1,109.13,6700.0,86.5972,86.5972,86.5417,86.5655,6700.0
2013-05-06 13:20:00,109.13,109.19,109.13,109.17,4400.0,86.5655,86.6131,86.5655,86.5972,4400.0
2013-05-06 13:25:00,109.19,109.29,109.18,109.29,9800.0,86.6131,86.6924,86.6051,86.6924,9800.0
2013-05-06 13:30:00,109.28,109.4,109.28,109.4,9300.0,86.6845,86.7797,86.6845,86.7797,9300.0
2013-05-06 13:35:00,109.4,109.45,109.4,109.4,11500.0,86.7797,86.8193,86.7797,86.7797,11500.0
2013-05-06 13:40:00,109.4,109.4,109.32,109.32,5900.0,86.7797,86.7797,86.7162,86.7162,5900.0
2013-05-06 13:45:00,109.32,109.37,109.31,109.37,4300.0,86.7162,86.7559,86.7083,86.7559,4300.0
2013-05-06 13:50:00,109.37,109.49,109.37,109.49,8700.0,86.7559,86.851,86.7559,86.851,8700.0
2013-05-06 13:55:00,109.51,109.53,109.48,109.51,9700.0,86.8669,86.8828,86.8431,86.8669,9700.0
2013-05-06 14:00:00,109.5,109.51,109.4,109.41,4200.0,86.859,86.8669,86.7797,86.7876,4200.0
2013-05-06 14:05:00,109.43,109.45,109.42,109.42,4100.0,86.8035,86.8193,86.7955,86.7955,4100.0
2013-05-06 14:10:00,109.43,109.47,109.41,109.43,4100.0,86.8035,86.8352,86.7876,86.8035,4100.0
2013-05-06 14:15:00,109.43,109.45,109.38,109.38,4400.0,86.8035,86.8193,86.7638,86.7638,4400.0
2013-05-06 14:20:00,109.38,109.48,109.38,109.47,5700.0,86.7638,86.8431,86.7638,86.8352,5700.0
2013-05-06 14:25:00,109.47,109.68,109.47,109.67,15100.0,86.8352,87.0018,86.8352,86.9938,15100.0
2013-05-06 14:30:00,109.67,109.71,109.6,109.62,9800.0,86.9938,87.0256,86.9383,86.9542,9800.0
2013-05-06 14:35:00,109.6,109.6,109.49,109.49,6000.0,86.9383,86.9383,86.851,86.851,6000.0
2013-05-06 14:40:00,109.5,109.51,109.4,109.4,6600.0,86.859,86.8669,86.7797,86.7797,6600.0
2013-05-06 14:45:00,109.41,109.42,109.33,109.33,13000.0,86.7876,86.7955,86.7241,86.7241,13000.0
2013-05-06 14:50:00,109.33,109.35,109.3,109.34,5500.0,86.7241,86.74,86.7003,86.7321,5500.0
2013-05-06 14:55:00,109.37,109.37,109.26,109.28,5800.0,86.7559,86.7559,86.6686,86.6845,5800.0
2013-05-06 15:00:00,109.28,109.4,109.27,109.4,8600.0,86.6845,86.7797,86.6765,86.7797,8600.0
2013-05-06 15:05:00,109.42,109.43,109.33,109.33,8100.0,86.7955,86.8035,86.7241,86.7241,8100.0
2013-05-06 15:10:00,109.34,109.34,109.26,109.28,9000.0,86.7321,86.7321,86.6686,86.6845,9000.0
2013-05-06 15:15:00,109.26,109.32,109.23,109.25,18400.0,86.6686,86.7162,86.6448,86.6607,18400.0
2013-05-06 15:20:00,109.24,109.25,109.18,109.2,11500.0,86.6527,86.6607,86.6051,86.621,11500.0
2013-05-06 15:25:00,109.19,109.21,109.15,109.17,7200.0,86.6131,86.6289,86.5814,86.5972,7200.0
2013-05-06 15:30:00,109.17,109.29,109.17,109.28,14400.0,86.5972,86.6924,86.5972,86.6845,14400.0
2013-05-06 15:35:00,109.28,109.33,109.26,109.33,15800.0,86.6845,86.7241,86.6686,86.7241,15800.0
2013-05-06 15:40:00,109.33,109.33,109.25,109.26,13500.0,86.7241,86.7241,86.6607,86.6686,13500.0
2013-05-06 15:45:00,109.25,109.29,109.24,109.25,17900.0,86.6607,86.6924,86.6527,86.6607,17900.0
2013-05-06 15:50:00,109.24,109.25,109.1,109.1,28700.0,86.6527,86.6607,86.5417,86.5417,28700.0
2013-05-06 15:55:00,109.11,109.12,109.03,109.1,43900.0,86.5496,86.5576,86.4862,86.5417,43900.0
2013-05-07 09:30:00,109.02,109.53,109.01,109.46,44700.0,86.4782,86.8828,86.4703,86.8273,44700.0
2013-05-07 09:35:00,109.46,109.54,108.66,108.73,129600.0,86.8273,86.8907,86.1927,86.2482,129600.0
2013-05-07 09:40:00,108.8,108.87,108.68,108.87,21500.0,86.3037,86.3592,86.2085,86.3592,21500.0
2013-05-07 09:45:00,108.86,109.06,108.77,108.9,29200.0,86.3513,86.51,86.2799,86.383,29200.0
2013-05-07 09:50:00,108.91,109.02,108.87,108.97,8900.0,86.391,86.4782,86.3592,86.4386,8900.0
2013-05-07 09:55:00,108.95,109.17,108.92,109.17,16700.0,86.4227,86.5972,86.3989,86.5972,16700.0
2013-05-07 10:00:00,109.17,109.19,109.0,109.0,16100.0,86.5972,86.6131,86.4624,86.4624,16100.0
2013-05-07 10:05:00,109.0,109.07,108.94,109.03,19600.0,86.4624,86.5179,86.4148,86.4862,19600.0
2013-05-07 10:10:00,109.04,109.09,108.9,109.09,17000.0,86.4941,86.5338,86.383,86.5338,17000.0
2013-05-07 10:15:00,109.12,109.15,109.0,109.07,71100.0,86.5576,86.5814,86.4624,86.5179,71100.0
2013-05-07 10:20:00,109.09,109.32,108.98,109.25,28800.0,86.5338,86.7162,86.4465,86.6607,28800.0
2013-05-07 10:25:00,109.25,109.28,109.01,109.08,24000.0,86.6607,86.6845,86.4703,86.5258,24000.0
2013-05-07 10:30:00,109.05,109.29,109.02,109.29,9300.0,86.502,86.6924,86.4782,86.6924,9300.0
2013-05-07 10:35:00,109.26,109.45,109.25,109.39,19200.0,86.6686,86.8193,86.6607,86.7717,19200.0
2013-05-07 10:40:00,109.37,109.37,109.17,109.19,10900.0,86.7559,86.7559,86.5972,86.6131,10900.0
2013-05-07 10:45:00,109.22,109.22,109.04,109.06,13900.0,86.6369,86.6369,86.4941,86.51,13900.0
2013-05-07 10:50:00,109.07,109.08,109.02,109.08,5800.0,86.5179,86.5258,86.4782,86.5258,5800.0
2013-05-07 10:55:00,109.05,109.12,108.93,108.96,19300.0,86.502,86.5576,86.4068,86.4306,19300.0
2013-05-07 11:00:00,108.98,109.07,108.98,109.07,7600.0,86.4465,86.5179,86.4465,86.5179,7600.0
2013-05-07 11:05:00,109.06,109.06,108.98,109.02,14900.0,86.51,86.51,86.4465,86.4782,14900.0
2013-05-07 11:10:00,109.03,109.13,109.03,109.09,15100.0,86.4862,86.5655,86.4862,86.5338,15100.0
2013-05-07 11:15:00,109.1,109.17,109.1,109.1,14500.0,86.5417,86.5972,86.5417,86.5417,14500.0
2013-05-07 11:20:00,109.11,109.22,109.09,109.2,12200.0,86.5496,86.6369,86.5338,86.621,12200.0
2013-05-07 11:25:00,109.2,109.21,109.11,109.15,15100.0,86.621,86.6289,86.5496,86.5814,15100.0
2013-05-07 11:30:00,109.15,109.17,109.09,109.1,9300.0,86.5814,86.5972,86.5338,86.5417,9300.0
2013-05-07 11:35:00,109.09,109.14,109.08,109.13,14100.0,86.5338,86.5734,86.5258,86.5655,14100.0
2013-05-07 11:40:00,109.12,109.2,109.11,109.15,17800.0,86.5576,86.621,86.5496,86.5814,17800.0
2013-05-07 11:45:00,109.17,109.25,109.17,109.22,12600.0,86.5972,86.6607,86.5972,86.6369,12600.0
2013-05-07 11:50:00,109.22,109.24,109.1,109.1,18300.0,86.6369,86.6527,86.5417,86.5417,18300.0
2013-05-07 11:55:00,109.1,109.15,109.08,109.12,12900.0,86.5417,86.5814,86.5258,86.5576,12900.0
2013-05-07 12:00:00,109.13,109.19,109.11,109.17,11400.0,86.5655,86.6131,86.5496,86.5972,11400.0
2013-05-07 12:05:00,109.18,109.18,109.07,109.17,33500.0,86.6051,86.6051,86.5179,86.5972,33500.0
2013-05-07 12:10:00,109.17,109.25,109.16,109.25,8900.0,86.5972,86.6607,86.5893,86.6607,8900.0
2013-05-07 12:15:00,109.26,109.26,109.19,109.19,10900.0,86.6686,86.6686,86.6131,86.6131,10900.0
2013-05-07 12:20:00,109.19,109.27,109.15,109.17,10100.0,86.6131,86.6765,86.5814,86.5972,10100.0
2013-05-07 12:25:00,109.19,109.21,109.18,109.21,6400.0,86.6131,86.6289,86.6051,86.6289,6400.0
2013-05-07 12:30:00,109.21,109.24,109.19,109.24,8600.0,86.6289,86.6527,86.6131,86.6527,8600.0
2013-05-07 12:35:00,109.24,109.3,109.23,109.3,11200.0,86.6527,86.7003,86.6448,86.7003,11200.0
2013-05-07 12:40:00,109.28,109.3,109.22,109.28,8000.0,86.6845,86.7003,86.6369,86.6845,8000.0
2013-05-07 12:45:00,109.3,109.31,109.2,109.21,10100.0,86.7003,86.7083,86.621,86.6289,10100.0
2013-05-07 12:50:00,109.22,109.35,109.22,109.35,10200.0,86.6369,86.74,86.6369,86.74,10200.0
2013-05-07 12:55:00,109.35,109.48,109.35,109.48,11600.0,86.74,86.8431,86.74,86.8431,11600.0
2013-05-07 13:00:00,109.47,109.49,109.41,109.44,8300.0,86.8352,86.851,86.7876,86.8114,8300.0
2013-05-07 13:05:00,109.44,109.44,109.36,109.4,11600.0,86.8114,86.8114,86.7479,86.7797,11600.0
2013-05-07 13:10:00,109.4,109.4,109.3,109.35,9200.0,86.7797,86.7797,86.7003,86.74,9200.0
2013-05-07 13:15:00,109.33,109.37,109.3,109.32,15900.0,86.7241,86.7559,86.7003,86.7162,15900.0
2013-05-07 13:20:00,109.33,109.37,109.31,109.32,7000.0,86.7241,86.7559,86.7083,86.7162,7000.0
2013-05-07 13:25:00,109.31,109.41,109.31,109.41,6800.0,86.7083,86.7876,86.7083,86.7876,6800.0
2013-05-07 13:30:00,109.4,109.41,109.36,109.37,9100.0,86.7797,86.7876,86.7479,86.7559,9100.0
2013-05-07 13:35:00,109.38,109.54,109.38,109.54,9500.0,86.7638,86.8907,86.7638,86.8907,9500.0
2013-05-07 13:40:00,109.53,109.6,109.5,109.53,16500.0,86.8828,86.9383,86.859,86.8828,16500.0
2013-05-07 13:45:00,109.52,109.58,109.51,109.57,5600.0,86.8748,86.9224,86.8669,86.9145,5600.0
2013-05-07 13:50:00,109.57,109.63,109.51,109.51,11700.0,86.9145,86.9621,86.8669,86.8669,11700.0
2013-05-07 13:55:00,109.53,109.59,109.52,109.59,12700.0,86.8828,86.9304,86.8748,86.9304,12700.0
2013-05-07 14:00:00,109.57,109.58,109.45,109.46,13000.0,86.9145,86.9224,86.8193,86.8273,13000.0
2013-05-07 14:05:00,109.46,109.52,109.42,109.52,13400.0,86.8273,86.8748,86.7955,86.8748,13400.0
2013-05-07 14:10:00,109.52,109.61,109.52,109.61,8500.0,86.8748,86.9462,86.8748,86.9462,8500.0
2013-05-07 14:15:00,109.6,109.64,109.48,109.5,20800.0,86.9383,86.97,86.8431,86.859,20800.0
2013-05-07 14:20:00,109.49,109.57,109.45,109.57,15800.0,86.851,86.9145,86.8193,86.9145,15800.0
2013-05-07 14:25:00,109.57,109.6,109.52,109.57,29700.0,86.9145,86.9383,86.8748,86.9145,29700.0
2013-05-07 14:30:00,109.58,109.64,109.56,109.64,11100.0,86.9224,86.97,86.9066,86.97,11100.0
2013-05-07 14:35:00,109.64,109.65,109.52,109.52,11600.0,86.97,86.978,86.8748,86.8748,11600.0
2013-05-07 14:40:00,109.54,109.57,109.5,109.5,8100.0,86.8907,86.9145,86.859,86.859,8100.0
2013-05-07 14:45:00,109.5,109.61,109.5,109.61,8700.0,86.859,86.9462,86.859,86.9462,8700.0
2013-05-07 14:50:00,109.61,109.63,109.53,109.56,12900.0,86.9462,86.9621,86.8828,86.9066,12900.0
2013-05-07 14:55:00,109.55,109.69,109.55,109.66,9800.0,86.8986,87.0097,86.8986,86.9859,9800.0
2013-05-07 15:00:00,109.68,109.69,109.59,109.61,12600.0,87.0018,87.0097,86.9304,86.9462,12600.0
2013-05-07 15:05:00,109.6,109.72,109.59,109.72,13100.0,86.9383,87.0335,86.9304,87.0335,13100.0
2013-05-07 15:10:00,109.72,109.78,109.71,109.73,18300.0,87.0335,87.0811,87.0256,87.0414,18300.0
2013-05-07 15:15:00,109.72,109.75,109.54,109.54,31500.0,87.0335,87.0573,86.8907,86.8907,31500.0
2013-05-07 15:20:00,109.54,109.57,109.47,109.53,21600.0,86.8907,86.9145,86.8352,86.8828,21600.0
2013-05-07 15:25:00,109.52,109.53,109.44,109.47,21700.0,86.8748,86.8828,86.8114,86.8352,21700.0
2013-05-07 15:30:00,109.47,109.61,109.47,109.61,21600.0,86.8352,86.9462,86.8352,86.9462,21600.0
2013-05-07 15:35:00,109.61,109.69,109.61,109.68,25300.0,86.9462,87.0097,86.9462,87.0018,25300.0
2013-05-07 15:40:00,109.69,109.74,109.66,109.69,21200.0,87.0097,87.0494,86.9859,87.0097,21200.0
2013-05-07 15:45:00,109.69,109.71,109.62,109.63,26200.0,87.0097,87.0256,86.9542,86.9621,26200.0
2013-05-07 15:50:00,109.63,109.73,109.63,109.72,60400.0,86.9621,87.0414,86.9621,87.0335,60400.0
2013-05-07 15:55:00,109.72,109.77,109.63,109.7,65300.0,87.0335,87.0732,86.9621,87.0176,65300.0
2013-05-08 09:30:00,109.9,110.25,109.66,109.75,43800.0,87.1763,87.4539,86.9859,87.0573,43800.0
2013-05-08 09:35:00,109.84,109.86,109.56,109.56,7100.0,87.1287,87.1445,86.9066,86.9066,7100.0
2013-05-08 09:40:00,109.57,109.57,109.4,109.53,6200.0,86.9145,86.9145,86.7797,86.8828,6200.0
2013-05-08 09:45:00,109.51,109.71,109.51,109.71,3100.0,86.8669,87.0256,86.8669,87.0256,3100.0
2013-05-08 09:50:00,109.75,109.85,109.73,109.81,11700.0,87.0573,87.1366,87.0414,87.1049,11700.0
2013-05-08 09:55:00,109.84,109.97,109.62,109.93,10700.0,87.1287,87.2318,86.9542,87.2001,10700.0
2013-05-08 10:00:00,109.96,110.1,109.82,109.82,21900.0,87.2239,87.3349,87.1128,87.1128,21900.0
2013-05-08 10:05:00,109.83,109.86,109.62,109.64,10900.0,87.1207,87.1445,86.9542,86.97,10900.0
2013-05-08 10:10:00,109.67,109.8,109.67,109.8,8500.0,86.9938,87.097,86.9938,87.097,8500.0
2013-05-08 10:15:00,109.76,109.89,109.73,109.73,8900.0,87.0652,87.1683,87.0414,87.0414,8900.0
2013-05-08 10:20:00,109.72,109.72,109.51,109.52,7600.0,87.0335,87.0335,86.8669,86.8748,7600.0
2013-05-08 10:25:00,109.51,109.55,109.49,109.5,9500.0,86.8669,86.8986,86.851,86.859,9500.0
2013-05-08 10:30:00,109.49,109.69,109.41,109.69,13600.0,86.851,87.0097,86.7876,87.0097,13600.0
2013-05-08 10:35:00,109.69,109.82,109.69,109.82,7800.0,87.0097,87.1128,87.0097,87.1128,7800.0
2013-05-08 10:40:00,109.78,109.82,109.71,109.78,13400.0,87.0811,87.1128,87.0256,87.0811,13400.0
2013-05-08 10:45:00,109.78,109.79,109.54,109.55,8200.0,87.0811,87.089,86.8907,86.8986,8200.0
2013-05-08 10:50:00,109.55,109.55,109.45,109.45,8300.0,86.8986,86.8986,86.8193,86.8193,8300.0
2013-05-08 10:55:00,109.44,109.49,109.44,109.47,2600.0,86.8114,86.851,86.8114,86.8352,2600.0
2013-05-08 11:00:00,109.47,109.6,109.47,109.59,7100.0,86.8352,86.9383,86.8352,86.9304,7100.0
2013-05-08 11:05:00,109.61,109.64,109.61,109.64,4100.0,86.9462,86.97,86.9462,86.97,4100.0
2013-05-08 11:10:00,109.63,109.74,109.62,109.74,5200.0,86.9621,87.0494,86.9542,87.0494,5200.0
2013-05-08 11:15:00,109.75,109.79,109.73,109.73,3000.0,87.0573,87.089,87.0414,87.0414,3000.0
2013-05-08 11:20:00,109.74,109.74,109.61,109.61,6800.0,87.0494,87.0494,86.9462,86.9462,6800.0
2013-05-08 11:25:00,109.62,109.69,109.61,109.64,10400.0,86.9542,87.0097,86.9462,86.97,10400.0
2013-05-08 11:30:00,109.64,109.69,109.6,109.62,7800.0,86.97,87.0097,86.9383,86.9542,7800.0
2013-05-08 11:35:00,109.63,109.67,109.62,109.67,5700.0,86.9621,86.9938,86.9542,86.9938,5700.0
2013-05-08 11:40:00,109.7,109.75,109.69,109.75,8000.0,87.0176,87.0573,87.0097,87.0573,8000.0
2013-05-08 11:45:00,109.76,109.82,109.76,109.81,12400.0,87.0652,87.1128,87.0652,87.1049,12400.0
2013-05-08 11:50:00,109.8,109.82,109.78,109.81,16700.0,87.097,87.1128,87.0811,87.1049,16700.0
2013-05-08 11:55:00,109.8,109.86,109.79,109.81,6000.0,87.097,87.1445,87.089,87.1049,6000.0
2013-05-08 12:00:00,109.8,109.82,109.79,109.81,3000.0,87.097,87.1128,87.089,87.1049,3000.0
2013-05-08 12:05:00,109.83,109.9,109.83,109.89,5500.0,87.1207,87.1763,87.1207,87.1683,5500.0
2013-05-08 12:10:00,109.88,109.88,109.84,109.85,1900.0,87.1604,87.1604,87.1287,87.1366,1900.0
2013-05-08 12:15:00,109.87,109.88,109.78,109.8,5500.0,87.1525,87.1604,87.0811,87.097,5500.0
2013-05-08 12:20:00,109.79,109.85,109.76,109.77,14000.0,87.089,87.1366,87.0652,87.0732,14000.0
2013-05-08 12:25:00,109.77,109.77,109.71,109.71,12000.0,87.0732,87.0732,87.0256,87.0256,12000.0
2013-05-08 12:30:00,109.72,109.72,109.59,109.68,4500.0,87.0335,87.0335,86.9304,87.0018,4500.0
2013-05-08 12:35:00,109.66,109.74,109.66,109.7,6600.0,86.9859,87.0494,86.9859,87.0176,6600.0
2013-05-08 12:40:00,109.72,109.77,109.72,109.72,3000.0,87.0335,87.0732,87.0335,87.0335,3000.0
2013-05-08 12:45:00,109.74,109.78,109.71,109.78,6000.0,87.0494,87.0811,87.0256,87.0811,6000.0
2013-05-08 12:50:00,109.79,109.8,109.72,109.75,5000.0,87.089,87.097,87.0335,87.0573,5000.0
2013-05-08 12:55:00,109.75,109.77,109.71,109.76,3700.0,87.0573,87.0732,87.0256,87.0652,3700.0
2013-05-08 13:00:00,109.74,109.78,109.73,109.74,2600.0,87.0494,87.0811,87.0414,87.0494,2600.0
2013-05-08 13:05:00,109.76,109.77,109.71,109.71,4300.0,87.0652,87.0732,87.0256,87.0256,4300.0
2013-05-08 13:10:00,109.68,109.73,109.67,109.7,3600.0,87.0018,87.0414,86.9938,87.0176,3600.0
2013-05-08 13:15:00,109.69,109.71,109.68,109.7,2300.0,87.0097,87.0256,87.0018,87.0176,2300.0
2013-05-08 13:20:00,109.69,109.72,109.58,109.59,4500.0,87.0097,87.0335,86.9224,86.9304,4500.0
2013-05-08 13:25:00,109.58,109.6,109.55,109.57,7400.0,86.9224,86.9383,86.8986,86.9145,7400.0
2013-05-08 13:30:00,109.57,109.76,109.57,109.75,6500.0,86.9145,87.0652,86.9145,87.0573,6500.0
2013-05-08 13:35:00,109.77,109.77,109.68,109.68,2800.0,87.0732,87.0732,87.0018,87.0018,2800.0
2013-05-08 13:40:00,109.66,109.68,109.57,109.57,4200.0,86.9859,87.0018,86.9145,86.9145,4200.0
2013-05-08 13:45:00,109.56,109.58,109.5,109.5,6800.0,86.9066,86.9224,86.859,86.859,6800.0
2013-05-08 13:50:00,109.5,109.66,109.5,109.54,28600.0,86.859,86.9859,86.859,86.8907,28600.0
2013-05-08 13:55:00,109.56,109.68,109.49,109.51,18900.0,86.9066,87.0018,86.851,86.8669,18900.0
2013-05-08 14:00:00,109.5,109.65,109.5,109.62,14100.0,86.859,86.978,86.859,86.9542,14100.0
2013-05-08 14:05:00,109.62,109.68,109.62,109.62,9500.0,86.9542,87.0018,86.9542,86.9542,9500.0
2013-05-08 14:10:00,109.64,109.68,109.61,109.66,8100.0,86.97,87.0018,86.9462,86.9859,8100.0
2013-05-08 14:15:00,109.66,109.73,109.65,109.73,4300.0,86.9859,87.0414,86.978,87.0414,4300.0
2013-05-08 14:20:00,109.74,109.77,109.7,109.76,9000.0,87.0494,87.0732,87.0176,87.0652,9000.0
2013-05-08 14:25:00,109.75,109.78,109.74,109.76,5100.0,87.0573,87.0811,87.0494,87.0652,5100.0
2013-05-08 14:30:00,109.78,109.78,109.61,109.62,8600.0,87.0811,87.0811,86.9462,86.9542,8600.0
2013-05-08 14:35:00,109.62,109.71,109.58,109.71,5600.0,86.9542,87.0256,86.9224,87.0256,5600.0
2013-05-08 14:40:00,109.71,109.71,109.64,109.65,4600.0,87.0256,87.0256,86.97,86.978,4600.0
2013-05-08 14:45:00,109.65,109.65,109.58,109.61,6500.0,86.978,86.978,86.9224,86.9462,6500.0
2013-05-08 14:50:00,109.63,109.63,109.53,109.6,6900.0,86.9621,86.9621,86.8828,86.9383,6900.0
2013-05-08 14:55:00,109.59,109.63,109.56,109.58,6500.0,86.9304,86.9621,86.9066,86.9224,6500.0
2013-05-08 15:00:00,109.57,109.57,109.54,109.54,4300.0,86.9145,86.9145,86.8907,86.8907,4300.0
2013-05-08 15:05:00,109.54,109.62,109.51,109.6,9000.0,86.8907,86.9542,86.8669,86.9383,9000.0
2013-05-08 15:10:00,109.61,109.64,109.6,109.64,5800.0,86.9462,86.97,86.9383,86.97,5800.0
2013-05-08 15:15:00,109.65,109.7,109.6,109.68,11200.0,86.978,87.0176,86.9383,87.0018,11200.0
2013-05-08 15:20:00,109.68,109.75,109.65,109.72,8000.0,87.0018,87.0573,86.978,87.0335,8000.0
2013-05-08 15:25:00,109.73,109.8,109.71,109.71,11100.0,87.0414,87.097,87.0256,87.0256,11100.0
2013-05-08 15:30:00,109.69,109.76,109.69,109.72,10700.0,87.0097,87.0652,87.0097,87.0335,10700.0
2013-05-08 15:35:00,109.71,109.78,109.67,109.67,13100.0,87.0256,87.0811,86.9938,86.9938,13100.0
2013-05-08 15:40:00,109.66,109.71,109.66,109.7,13300.0,86.9859,87.0256,86.9859,87.0176,13300.0
2013-05-08 15:45:00,109.71,109.75,109.58,109.59,33200.0,87.0256,87.0573,86.9224,86.9304,33200.0
2013-05-08 15:50:00,109.61,109.68,109.55,109.59,41800.0,86.9462,87.0018,86.8986,86.9304,41800.0
2013-05-08 15:55:00,109.6,109.66,109.58,109.6,33700.0,86.9383,86.9859,86.9224,86.9383,33700.0
2013-05-09 09:30:00,109.87,110.09,109.62,110.06,29400.0,87.1525,87.327,86.9542,87.3032,29400.0
2013-05-09 09:35:00,110.06,110.13,110.01,110.13,17500.0,87.3032,87.3587,87.2635,87.3587,17500.0
2013-05-09 09:40:00,110.13,110.16,109.96,110.01,31600.0,87.3587,87.3825,87.2239,87.2635,31600.0
2013-05-09 09:45:00,110.04,110.05,109.9,109.9,12400.0,87.2873,87.2953,87.1763,87.1763,12400.0
2013-05-09 09:50:00,109.89,110.0,109.89,110.0,23800.0,87.1683,87.2556,87.1683,87.2556,23800.0
2013-05-09 09:55:00,110.02,110.08,109.97,110.01,18300.0,87.2715,87.3191,87.2318,87.2635,18300.0
2013-05-09 10:00:00,110.0,110.0,109.88,109.93,12700.0,87.2556,87.2556,87.1604,87.2001,12700.0
2013-05-09 10:05:00,109.93,109.94,109.68,109.71,23800.0,87.2001,87.208,87.0018,87.0256,23800.0
2013-05-09 10:10:00,109.73,109.8,109.69,109.72,19500.0,87.0414,87.097,87.0097,87.0335,19500.0
2013-05-09 10:15:00,109.7,109.74,109.59,109.59,14500.0,87.0176,87.0494,86.9304,86.9304,14500.0
2013-05-09 10:20:00,109.61,109.63,109.54,109.54,4100.0,86.9462,86.9621,86.8907,86.8907,4100.0
2013-05-09 10:25:00,109.54,109.63,109.51,109.57,11500.0,86.8907,86.9621,86.8669,86.9145,11500.0
2013-05-09 10:30:00,109.59,109.6,109.54,109.56,17000.0,86.9304,86.9383,86.8907,86.9066,17000.0
2013-05-09 10:35:00,109.57,109.6,109.54,109.56,24200.0,86.9145,86.9383,86.8907,86.9066,24200.0
2013-05-09 10:40:00,109.58,109.65,109.52,109.63,22100.0,86.9224,86.978,86.8748,86.9621,22100.0
2013-05-09 10:45:00,109.63,109.65,109.6,109.62,33300.0,86.9621,86.978,86.9383,86.9542,33300.0
2013-05-09 10:50:00,109.63,109.65,109.6,109.63,14000.0,86.9621,86.978,86.9383,86.9621,14000.0
2013-05-09 10:55:00,109.63,109.76,109.62,109.75,36800.0,86.9621,87.0652,86.9542,87.0573,36800.0
2013-05-09 11:00:00,109.74,109.75,109.67,109.72,17300.0,87.0494,87.0573,86.9938,87.0335,17300.0
2013-05-09 11:05:00,109.74,109.75,109.72,109.75,11300.0,87.0494,87.0573,87.0335,87.0573,11300.0
2013-05-09 11:10:00,109.73,109.73,109.58,109.59,5200.0,87.0414,87.0414,86.9224,86.9304,5200.0
2013-05-09 11:15:00,109.59,109.66,109.58,109.63,17700.0,86.9304,86.9859,86.9224,86.9621,17700.0
2013-05-09 11:20:00,109.63,109.67,109.62,109.63,8600.0,86.9621,86.9938,86.9542,86.9621,8600.0
2013-05-09 11:25:00,109.66,109.72,109.62,109.71,9600.0,86.9859,87.0335,86.9542,87.0256,9600.0
2013-05-09 11:30:00,109.73,109.75,109.61,109.63,15300.0,87.0414,87.0573,86.9462,86.9621,15300.0
2013-05-09 11:35:00,109.65,109.68,109.61,109.61,3000.0,86.978,87.0018,86.9462,86.9462,3000.0
2013-05-09 11:40:00,109.64,109.71,109.58,109.58,8800.0,86.97,87.0256,86.9224,86.9224,8800.0
2013-05-09 11:45:00,109.57,109.6,109.49,109.5,4000.0,86.9145,86.9383,86.851,86.859,4000.0
2013-05-09 11:50:00,109.48,109.48,109.31,109.31,6800.0,86.8431,86.8431,86.7083,86.7083,6800.0
2013-05-09 11:55:00,109.33,109.33,109.24,109.27,6600.0,86.7241,86.7241,86.6527,86.6765,6600.0
2013-05-09 12:00:00,109.29,109.37,109.29,109.37,5300.0,86.6924,86.7559,86.6924,86.7559,5300.0
2013-05-09 12:05:00,109.36,109.36,109.28,109.33,4700.0,86.7479,86.7479,86.6845,86.7241,4700.0
2013-05-09 12:10:00,109.35,109.37,109.29,109.3,5200.0,86.74,86.7559,86.6924,86.7003,5200.0
2013-05-09 12:15:00,109.3,109.3,109.17,109.17,10300.0,86.7003,86.7003,86.5972,86.5972,10300.0
2013-05-09 12:20:00,109.16,109.16,109.05,109.09,10600.0,86.5893,86.5893,86.502,86.5338,10600.0
2013-05-09 12:25:00,109.09,109.1,109.04,109.06,5500.0,86.5338,86.5417,86.4941,86.51,5500.0
2013-05-09 12:30:00,109.04,109.18,109.04,109.17,7700.0,86.4941,86.6051,86.4941,86.5972,7700.0
2013-05-09 12:35:00,109.18,109.2,109.18,109.19,10500.0,86.6051,86.621,86.6051,86.6131,10500.0
2013-05-09 12:40:00,109.19,109.21,109.16,109.17,7600.0,86.6131,86.6289,86.5893,86.5972,7600.0
2013-05-09 12:45:00,109.19,109.2,109.18,109.18,7700.0,86.6131,86.621,86.6051,86.6051,7700.0
2013-05-09 12:50:00,109.19,109.2,109.18,109.18,6000.0,86.6131,86.621,86.6051,86.6051,6000.0
2013-05-09 12:55:00,109.2,109.28,109.18,109.28,16300.0,86.621,86.6845,86.6051,86.6845,16300.0
2013-05-09 13:00:00,109.27,109.3,109.23,109.3,11000.0,86.6765,86.7003,86.6448,86.7003,11000.0
2013-05-09 13:05:00,109.31,109.35,109.27,109.32,7100.0,86.7083,86.74,86.6765,86.7162,7100.0
2013-05-09 13:10:00,109.33,109.37,109.29,109.34,7200.0,86.7241,86.7559,86.6924,86.7321,7200.0
2013-05-09 13:15:00,109.36,109.44,109.35,109.44,6200.0,86.7479,86.8114,86.74,86.8114,6200.0
2013-05-09 13:20:00,109.46,109.5,109.45,109.49,9000.0,86.8273,86.859,86.8193,86.851,9000.0
2013-05-09 13:25:00,109.48,109.52,109.43,109.5,13400.0,86.8431,86.8748,86.8035,86.859,13400.0
2013-05-09 13:30:00,109.52,109.6,109.5,109.6,5600.0,86.8748,86.9383,86.859,86.9383,5600.0
2013-05-09 13:35:00,109.61,109.67,109.6,109.65,6500.0,86.9462,86.9938,86.9383,86.978,6500.0
2013-05-09 13:40:00,109.68,109.73,109.64,109.7,11100.0,87.0018,87.0414,86.97,87.0176,11100.0
2013-05-09 13:45:00,109.7,109.75,109.69,109.72,10900.0,87.0176,87.0573,87.0097,87.0335,10900.0
2013-05-09 13:50:00,109.72,109.73,109.7,109.7,8300.0,87.0335,87.0414,87.0176,87.0176,8300.0
2013-05-09 13:55:00,109.69,109.79,109.69,109.75,9500.0,87.0097,87.089,87.0097,87.0573,9500.0
2013-05-09 14:00:00,109.74,109.76,109.65,109.65,11200.0,87.0494,87.0652,86.978,86.978,11200.0
2013-05-09 14:05:00,109.64,109.65,109.53,109.53,8400.0,86.97,86.978,86.8828,86.8828,8400.0
2013-05-09 14:10:00,109.51,109.56,109.46,109.47,9300.0,86.8669,86.9066,86.8273,86.8352,9300.0
2013-05-09 14:15:00,109.48,109.53,109.47,109.52,4200.0,86.8431,86.8828,86.8352,86.8748,4200.0
2013-05-09 14:20:00,109.52,109.53,109.45,109.46,4800.0,86.8748,86.8828,86.8193,86.8273,4800.0
2013-05-09 14:25:00,109.46,109.54,109.44,109.52,7900.0,86.8273,86.8907,86.8114,86.8748,7900.0
2013-05-09 14:30:00,109.53,109.6,109.52,109.57,9200.0,86.8828,86.9383,86.8748,86.9145,9200.0
2013-05-09 14:35:00,109.58,109.59,109.43,109.46,9400.0,86.9224,86.9304,86.8035,86.8273,9400.0
2013-05-09 14:40:00,109.45,109.45,109.37,109.4,8800.0,86.8193,86.8193,86.7559,86.7797,8800.0
2013-05-09 14:45:00,109.4,109.42,109.37,109.39,5800.0,86.7797,86.7955,86.7559,86.7717,5800.0
2013-05-09 14:50:00,109.41,109.45,109.33,109.38,8400.0,86.7876,86.8193,86.7241,86.7638,8400.0
2013-05-09 14:55:00,109.39,109.39,109.21,109.25,13900.0,86.7717,86.7717,86.6289,86.6607,13900.0
2013-05-09 15:00:00,109.26,109.26,109.15,109.2,19400.0,86.6686,86.6686,86.5814,86.621,19400.0
2013-05-09 15:05:00,109.23,109.36,109.2,109.34,9300.0,86.6448,86.7479,86.621,86.7321,9300.0
2013-05-09 15:10:00,109.34,109.39,109.28,109.28,9600.0,86.7321,86.7717,86.6845,86.6845,9600.0
2013-05-09 15:15:00,109.27,109.33,109.15,109.33,19200.0,86.6765,86.7241,86.5814,86.7241,19200.0
2013-05-09 15:20:00,109.32,109.44,109.31,109.42,10300.0,86.7162,86.8114,86.7083,86.7955,10300.0
2013-05-09 15:25:00,109.42,109.43,109.25,109.29,10200.0,86.7955,86.8035,86.6607,86.6924,10200.0
2013-05-09 15:30:00,109.27,109.41,109.27,109.28,14100.0,86.6765,86.7876,86.6765,86.6845,14100.0
2013-05-09 15:35:00,109.28,109.28,109.05,109.07,26600.0,86.6845,86.6845,86.502,86.5179,26600.0
2013-05-09 15:40:00,109.05,109.09,108.92,108.92,47200.0,86.502,86.5338,86.3989,86.3989,47200.0
2013-05-09 15:45:00,108.93,109.05,108.9,109.0,61300.0,86.4068,86.502,86.383,86.4624,61300.0
2013-05-09 15:50:00,109.01,109.06,108.88,108.93,61400.0,86.4703,86.51,86.3672,86.4068,61400.0
2013-05-09 15:55:00,108.91,109.14,108.89,109.14,82700.0,86.391,86.5734,86.3751,86.5734,82700.0
2013-05-10 09:30:00,109.41,109.54,109.19,109.28,35100.0,86.7876,86.8907,86.6131,86.6845,35100.0
2013-05-10 09:35:00,109.28,109.48,109.22,109.32,35800.0,86.6845,86.8431,86.6369,86.7162,35800.0
2013-05-10 09:40:00,109.28,109.41,109.17,109.37,16800.0,86.6845,86.7876,86.5972,86.7559,16800.0
2013-05-10 09:45:00,109.38,109.4,109.26,109.39,14000.0,86.7638,86.7797,86.6686,86.7717,14000.0
2013-05-10 09:50:00,109.34,109.53,109.22,109.42,19900.0,86.7321,86.8828,86.6369,86.7955,19900.0
2013-05-10 09:55:00,109.43,109.8,109.4,109.74,43500.0,86.8035,87.097,86.7797,87.0494,43500.0
2013-05-10 10:00:00,109.79,109.87,109.75,109.82,19700.0,87.089,87.1525,87.0573,87.1128,19700.0
2013-05-10 10:05:00,109.81,109.97,109.81,109.96,18600.0,87.1049,87.2318,87.1049,87.2239,18600.0
2013-05-10 10:10:00,109.93,109.99,109.88,109.88,8500.0,87.2001,87.2477,87.1604,87.1604,8500.0
2013-05-10 10:15:00,109.89,110.0,109.77,109.8,17800.0,87.1683,87.2556,87.0732,87.097,17800.0
2013-05-10 10:20:00,109.79,109.84,109.71,109.75,64200.0,87.089,87.1287,87.0256,87.0573,64200.0
2013-05-10 10:25:00,109.73,109.75,109.62,109.75,13900.0,87.0414,87.0573,86.9542,87.0573,13900.0
2013-05-10 10:30:00,109.73,109.73,109.61,109.62,13300.0,87.0414,87.0414,86.9462,86.9542,13300.0
2013-05-10 10:35:00,109.65,109.67,109.54,109.58,11300.0,86.978,86.9938,86.8907,86.9224,11300.0
2013-05-10 10:40:00,109.53,109.53,109.37,109.49,14600.0,86.8828,86.8828,86.7559,86.851,14600.0
2013-05-10 10:45:00,109.57,109.6,109.48,109.55,23400.0,86.9145,86.9383,86.8431,86.8986,23400.0
2013-05-10 10:50:00,109.54,109.58,109.46,109.54,7200.0,86.8907,86.9224,86.8273,86.8907,7200.0
2013-05-10 10:55:00,109.52,109.55,109.46,109.49,8200.0,86.8748,86.8986,86.8273,86.851,8200.0
2013-05-10 11:00:00,109.51,109.56,109.42,109.44,12300.0,86.8669,86.9066,86.7955,86.8114,12300.0
2013-05-10 11:05:00,109.45,109.56,109.45,109.56,6600.0,86.8193,86.9066,86.8193,86.9066,6600.0
2013-05-10 11:10:00,109.55,109.71,109.55,109.69,9900.0,86.8986,87.0256,86.8986,87.0097,9900.0
2013-05-10 11:15:00,109.68,109.72,109.51,109.55,10600.0,87.0018,87.0335,86.8669,86.8986,10600.0
2013-05-10 11:20:00,109.54,109.58,109.47,109.52,6200.0,86.8907,86.9224,86.8352,86.8748,6200.0
2013-05-10 11:25:00,109.49,109.66,109.49,109.66,4900.0,86.851,86.9859,86.851,86.9859,4900.0
2013-05-10 11:30:00,109.66,109.71,109.61,109.61,8300.0,86.9859,87.0256,86.9462,86.9462,8300.0
2013-05-10 11:35:00,109.62,109.73,109.62,109.73,3600.0,86.9542,87.0414,86.9542,87.0414,3600.0
2013-05-10 11:40:00,109.73,109.74,109.6,109.6,13300.0,87.0414,87.0494,86.9383,86.9383,13300.0
2013-05-10 11:45:00,109.59,109.59,109.42,109.44,5400.0,86.9304,86.9304,86.7955,86.8114,5400.0
2013-05-10 11:50:00,109.41,109.41,109.21,109.28,6000.0,86.7876,86.7876,86.6289,86.6845,6000.0
2013-05-10 11:55:00,109.28,109.37,109.22,109.23,10100.0,86.6845,86.7559,86.6369,86.6448,10100.0
2013-05-10 12:00:00,109.22,109.34,109.22,109.26,18300.0,86.6369,86.7321,86.6369,86.6686,18300.0
2013-05-10 12:05:00,109.23,109.33,109.23,109.33,6300.0,86.6448,86.7241,86.6448,86.7241,6300.0
2013-05-10 12:10:00,109.34,109.57,109.34,109.56,10000.0,86.7321,86.9145,86.7321,86.9066,10000.0
2013-05-10 12:15:00,109.58,109.63,109.55,109.55,7700.0,86.9224,86.9621,86.8986,86.8986,7700.0
2013-05-10 12:20:00,109.58,109.64,109.55,109.63,6400.0,86.9224,86.97,86.8986,86.9621,6400.0
2013-05-10 12:25:00,109.62,109.68,109.62,109.66,9600.0,86.9542,87.0018,86.9542,86.9859,9600.0
2013-05-10 12:30:00,109.65,109.65,109.6,109.62,2500.0,86.978,86.978,86.9383,86.9542,2500.0
2013-05-10 12:35:00,109.63,109.63,109.58,109.58,5100.0,86.9621,86.9621,86.9224,86.9224,5100.0
2013-05-10 12:40:00,109.58,109.66,109.56,109.66,4200.0,86.9224,86.9859,86.9066,86.9859,4200.0
2013-05-10 12:45:00,109.66,109.73,109.56,109.64,7900.0,86.9859,87.0414,86.9066,86.97,7900.0
2013-05-10 12:50:00,109.66,109.74,109.65,109.67,8800.0,86.9859,87.0494,86.978,86.9938,8800.0
2013-05-10 12:55:00,109.66,109.71,109.57,109.62,15200.0,86.9859,87.0256,86.9145,86.9542,15200.0
2013-05-10 13:00:00,109.62,109.74,109.62,109.63,5900.0,86.9542,87.0494,86.9542,86.9621,5900.0
2013-05-10 13:05:00,109.62,109.8,109.62,109.74,4000.0,86.9542,87.097,86.9542,87.0494,4000.0
2013-05-10 13:10:00,109.75,109.79,109.71,109.71,2500.0,87.0573,87.089,87.0256,87.0256,2500.0
2013-05-10 13:15:00,109.7,109.79,109.7,109.79,2100.0,87.0176,87.089,87.0176,87.089,2100.0
2013-05-10 13:20:00,109.78,109.85,109.76,109.81,14600.0,87.0811,87.1366,87.0652,87.1049,14600.0
2013-05-10 13:25:00,109.79,109.94,109.78,109.94,6500.0,87.089,87.208,87.0811,87.208,6500.0
2013-05-10 13:30:00,109.94,109.95,109.87,109.87,5700.0,87.208,87.2159,87.1525,87.1525,5700.0
2013-05-10 13:35:00,109.88,109.88,109.78,109.78,3800.0,87.1604,87.1604,87.0811,87.0811,3800.0
2013-05-10 13:40:00,109.79,109.83,109.74,109.74,5000.0,87.089,87.1207,87.0494,87.0494,5000.0
2013-05-10 13:45:00,109.73,109.81,109.69,109.75,4700.0,87.0414,87.1049,87.0097,87.0573,4700.0
2013-05-10 13:50:00,109.74,109.79,109.72,109.76,5500.0,87.0494,87.089,87.0335,87.0652,5500.0
2013-05-10 13:55:00,109.76,109.83,109.75,109.77,7100.0,87.0652,87.1207,87.0573,87.0732,7100.0
2013-05-10 14:00:00,109.77,109.81,109.75,109.77,4600.0,87.0732,87.1049,87.0573,87.0732,4600.0
2013-05-10 14:05:00,109.77,109.89,109.77,109.88,7100.0,87.0732,87.1683,87.0732,87.1604,7100.0
2013-05-10 14:10:00,109.88,109.88,109.77,109.77,9400.0,87.1604,87.1604,87.0732,87.0732,9400.0
2013-05-10 14:15:00,109.76,109.84,109.75,109.78,8000.0,87.0652,87.1287,87.0573,87.0811,8000.0
2013-05-10 14:20:00,109.79,109.9,109.79,109.87,9500.0,87.089,87.1763,87.089,87.1525,9500.0
2013-05-10 14:25:00,109.89,109.95,109.87,109.9,11200.0,87.1683,87.2159,87.1525,87.1763,11200.0
2013-05-10 14:30:00,109.9,109.91,109.84,109.88,7800.0,87.1763,87.1842,87.1287,87.1604,7800.0
2013-05-10 14:35:00,109.87,109.92,109.86,109.89,6600.0,87.1525,87.1921,87.1445,87.1683,6600.0
2013-05-10 14:40:00,109.87,109.91,109.82,109.91,9000.0,87.1525,87.1842,87.1128,87.1842,9000.0
2013-05-10 14:45:00,109.9,109.9,109.8,109.87,9900.0,87.1763,87.1763,87.097,87.1525,9900.0
2013-05-10 14:50:00,109.87,109.97,109.85,109.96,9200.0,87.1525,87.2318,87.1366,87.2239,9200.0
2013-05-10 14:55:00,109.97,109.97,109.84,109.86,8500.0,87.2318,87.2318,87.1287,87.1445,8500.0
2013-05-10 15:00:00,109.86,109.86,109.79,109.79,7200.0,87.1445,87.1445,87.089,87.089,7200.0
2013-05-10 15:05:00,109.79,109.86,109.78,109.86,6900.0,87.089,87.1445,87.0811,87.1445,6900.0
2013-05-10 15:10:00,109.87,109.89,109.77,109.78,13600.0,87.1525,87.1683,87.0732,87.0811,13600.0
2013-05-10 15:15:00,109.78,109.79,109.7,109.76,8100.0,87.0811,87.089,87.0176,87.0652,8100.0
2013-05-10 15:20:00,109.77,109.86,109.77,109.86,7300.0,87.0732,87.1445,87.0732,87.1445,7300.0
2013-05-10 15:25:00,109.86,109.87,109.79,109.83,15300.0,87.1445,87.1525,87.089,87.1207,15300.0
2013-05-10 15:30:00,109.83,109.85,109.8,109.84,13900.0,87.1207,87.1366,87.097,87.1287,13900.0
2013-05-10 15:35:00,109.86,109.86,109.78,109.78,16900.0,87.1445,87.1445,87.0811,87.0811,16900.0
2013-05-10 15:40:00,109.78,109.86,109.77,109.84,20100.0,87.0811,87.1445,87.0732,87.1287,20100.0
2013-05-10 15:45:00,109.85,110.0,109.83,109.93,20600.0,87.1366,87.2556,87.1207,87.2001,20600.0
2013-05-10 15:50:00,109.93,110.13,109.93,110.09,79800.0,87.2001,87.3587,87.2001,87.327,79800.0
2013-05-10 15:55:00,110.09,110.16,109.96,109.98,114300.0,87.327,87.3825,87.2239,87.2397,114300.0
2013-05-13 09:30:00,109.69,110.06,109.6,110.0,39700.0,87.0097,87.3032,86.9383,87.2556,39700.0
2013-05-13 09:35:00,110.0,110.17,110.0,110.05,13200.0,87.2556,87.3904,87.2556,87.2953,13200.0
2013-05-13 09:40:00,110.11,110.14,110.0,110.02,14600.0,87.3429,87.3667,87.2556,87.2715,14600.0
2013-05-13 09:45:00,110.05,110.1,110.0,110.06,8900.0,87.2953,87.3349,87.2556,87.3032,8900.0
2013-05-13 09:50:00,110.07,110.08,110.0,110.02,12700.0,87.3111,87.3191,87.2556,87.2715,12700.0
2013-05-13 09:55:00,110.01,110.05,110.0,110.0,30400.0,87.2635,87.2953,87.2556,87.2556,30400.0
2013-05-13 10:00:00,110.0,110.06,109.83,110.06,17600.0,87.2556,87.3032,87.1207,87.3032,17600.0
2013-05-13 10:05:00,110.07,110.2,110.04,110.13,19900.0,87.3111,87.4142,87.2873,87.3587,19900.0
2013-05-13 10:10:00,110.11,110.2,110.09,110.13,32000.0,87.3429,87.4142,87.327,87.3587,32000.0
2013-05-13 10:15:00,110.13,110.22,110.0,110.0,39400.0,87.3587,87.4301,87.2556,87.2556,39400.0
2013-05-13 10:20:00,109.97,110.07,109.93,110.01,6600.0,87.2318,87.3111,87.2001,87.2635,6600.0
2013-05-13 10:25:00,109.99,110.15,109.99,110.1,8600.0,87.2477,87.3746,87.2477,87.3349,8600.0
2013-05-13 10:30:00,110.11,110.14,110.0,110.11,8100.0,87.3429,87.3667,87.2556,87.3429,8100.0
2013-05-13 10:35:00,110.13,110.14,109.95,109.95,9800.0,87.3587,87.3667,87.2159,87.2159,9800.0
2013-05-13 10:40:00,109.95,109.96,109.76,109.9,25300.0,87.2159,87.2239,87.0652,87.1763,25300.0
2013-05-13 10:45:00,109.87,109.99,109.87,109.97,52700.0,87.1525,87.2477,87.1525,87.2318,52700.0
2013-05-13 10:50:00,109.95,109.96,109.9,109.91,3700.0,87.2159,87.2239,87.1763,87.1842,3700.0
2013-05-13 10:55:00,109.92,109.93,109.88,109.93,8300.0,87.1921,87.2001,87.1604,87.2001,8300.0
2013-05-13 11:00:00,109.91,110.05,109.91,109.99,9300.0,87.1842,87.2953,87.1842,87.2477,9300.0
2013-05-13 11:05:00,109.99,110.04,109.98,109.98,5000.0,87.2477,87.2873,87.2397,87.2397,5000.0
2013-05-13 11:10:00,109.97,110.07,109.97,110.07,4100.0,87.2318,87.3111,87.2318,87.3111,4100.0
2013-05-13 11:15:00,110.07,110.1,110.0,110.02,7000.0,87.3111,87.3349,87.2556,87.2715,7000.0
2013-05-13 11:20:00,110.0,110.02,109.92,109.92,5500.0,87.2556,87.2715,87.1921,87.1921,5500.0
2013-05-13 11:25:00,109.91,110.04,109.87,110.01,10200.0,87.1842,87.2873,87.1525,87.2635,10200.0
2013-05-13 11:30:00,110.01,110.13,110.01,110.07,6500.0,87.2635,87.3587,87.2635,87.3111,6500.0
2013-05-13 11:35:00,110.08,110.16,110.08,110.11,5900.0,87.3191,87.3825,87.3191,87.3429,5900.0
2013-05-13 11:40:00,110.13,110.23,110.11,110.15,5800.0,87.3587,87.438,87.3429,87.3746,5800.0
2013-05-13 11:45:00,110.15,110.22,110.15,110.22,3400.0,87.3746,87.4301,87.3746,87.4301,3400.0
2013-05-13 11:50:00,110.2,110.25,110.2,110.24,4400.0,87.4142,87.4539,87.4142,87.446,4400.0
2013-05-13 11:55:00,110.24,110.27,110.21,110.23,6900.0,87.446,87.4698,87.4222,87.438,6900.0
2013-05-13 12:00:00,110.23,110.27,110.22,110.26,2300.0,87.438,87.4698,87.4301,87.4618,2300.0
2013-05-13 12:05:00,110.25,110.32,110.23,110.23,5800.0,87.4539,87.5094,87.438,87.438,5800.0
2013-05-13 12:10:00,110.23,110.24,110.2,110.23,5200.0,87.438,87.446,87.4142,87.438,5200.0
2013-05-13 12:15:00,110.25,110.26,110.21,110.21,8000.0,87.4539,87.4618,87.4222,87.4222,8000.0
2013-05-13 12:20:00,110.21,110.3,110.17,110.3,13700.0,87.4222,87.4936,87.3904,87.4936,13700.0
2013-05-13 12:25:00,110.31,110.33,110.17,110.18,5700.0,87.5015,87.5174,87.3904,87.3984,5700.0
2013-05-13 12:30:00,110.18,110.21,110.11,110.12,5800.0,87.3984,87.4222,87.3429,87.3508,5800.0
2013-05-13 12:35:00,110.12,110.12,110.0,110.02,6100.0,87.3508,87.3508,87.2556,87.2715,6100.0
2013-05-13 12:40:00,110.01,110.07,110.01,110.04,8500.0,87.2635,87.3111,87.2635,87.2873,8500.0
2013-05-13 12:45:00,110.04,110.06,110.01,110.02,4800.0,87.2873,87.3032,87.2635,87.2715,4800.0
2013-05-13 12:50:00,110.02,110.05,110.02,110.05,3600.0,87.2715,87.2953,87.2715,87.2953,3600.0
2013-05-13 12:55:00,110.03,110.05,110.02,110.03,6800.0,87.2794,87.2953,87.2715,87.2794,6800.0
2013-05-13 13:00:00,110.04,110.06,109.99,110.0,14900.0,87.2873,87.3032,87.2477,87.2556,14900.0
2013-05-13 13:05:00,110.0,110.07,110.0,110.06,6000.0,87.2556,87.3111,87.2556,87.3032,6000.0
2013-05-13 13:10:00,110.04,110.06,110.02,110.03,4300.0,87.2873,87.3032,87.2715,87.2794,4300.0
2013-05-13 13:15:00,110.02,110.06,110.02,110.06,6400.0,87.2715,87.3032,87.2715,87.3032,6400.0
2013-05-13 13:20:00,110.06,110.06,110.02,110.03,3500.0,87.3032,87.3032,87.2715,87.2794,3500.0
2013-05-13 13:25:00,110.05,110.08,109.99,110.05,7000.0,87.2953,87.3191,87.2477,87.2953,7000.0
2013-05-13 13:30:00,110.03,110.04,109.98,110.04,14900.0,87.2794,87.2873,87.2397,87.2873,14900.0
2013-05-13 13:35:00,110.04,110.04,110.0,110.02,5300.0,87.2873,87.2873,87.2556,87.2715,5300.0
2013-05-13 13:40:00,110.03,110.05,109.98,110.01,14500.0,87.2794,87.2953,87.2397,87.2635,14500.0
2013-05-13 13:45:00,110.01,110.06,110.01,110.04,8700.0,87.2635,87.3032,87.2635,87.2873,8700.0
2013-05-13 13:50:00,110.04,110.06,110.04,110.05,5600.0,87.2873,87.3032,87.2873,87.2953,5600.0
2013-05-13 13:55:00,110.05,110.06,110.03,110.05,8400.0,87.2953,87.3032,87.2794,87.2953,8400.0
2013-05-13 14:00:00,110.04,110.09,110.02,110.07,24200.0,87.2873,87.327,87.2715,87.3111,24200.0
2013-05-13 14:05:00,110.06,110.12,110.05,110.1,6400.0,87.3032,87.3508,87.2953,87.3349,6400.0
2013-05-13 14:10:00,110.12,110.12,110.01,110.03,15300.0,87.3508,87.3508,87.2635,87.2794,15300.0
2013-05-13 14:15:00,110.04,110.06,110.03,110.04,6800.0,87.2873,87.3032,87.2794,87.2873,6800.0
2013-05-13 14:20:00,110.04,110.08,110.02,110.06,10200.0,87.2873,87.3191,87.2715,87.3032,10200.0
2013-05-13 14:25:00,110.05,110.05,110.02,110.04,5800.0,87.2953,87.2953,87.2715,87.2873,5800.0
2013-05-13 14:30:00,110.04,110.07,110.02,110.03,7600.0,87.2873,87.3111,87.2715,87.2794,7600.0
2013-05-13 14:35:00,110.04,110.06,110.03,110.04,10200.0,87.2873,87.3032,87.2794,87.2873,10200.0
2013-05-13 14:40:00,110.03,110.04,109.95,109.97,6300.0,87.2794,87.2873,87.2159,87.2318,6300.0
2013-05-13 14:45:00,109.97,110.0,109.92,109.98,7800.0,87.2318,87.2556,87.1921,87.2397,7800.0
2013-05-13 14:50:00,109.99,110.02,109.92,110.0,18100.0,87.2477,87.2715,87.1921,87.2556,18100.0
2013-05-13 14:55:00,109.97,110.07,109.93,110.05,41700.0,87.2318,87.3111,87.2001,87.2953,41700.0
2013-05-13 15:00:00,110.07,110.08,110.02,110.04,13200.0,87.3111,87.3191,87.2715,87.2873,13200.0
2013-05-13 15:05:00,110.03,110.03,109.87,109.87,14300.0,87.2794,87.2794,87.1525,87.1525,14300.0
2013-05-13 15:10:00,109.85,109.89,109.79,109.79,17300.0,87.1366,87.1683,87.089,87.089,17300.0
2013-05-13 15:15:00,109.79,109.86,109.72,109.86,16800.0,87.089,87.1445,87.0335,87.1445,16800.0
2013-05-13 15:20:00,109.87,109.9,109.84,109.9,10400.0,87.1525,87.1763,87.1287,87.1763,10400.0
2013-05-13 15:25:00,109.92,109.99,109.86,109.94,14500.0,87.1921,87.2477,87.1445,87.208,14500.0
2013-05-13 15:30:00,109.92,109.96,109.88,109.91,15700.0,87.1921,87.2239,87.1604,87.1842,15700.0
2013-05-13 15:35:00,109.92,110.03,109.92,110.02,18400.0,87.1921,87.2794,87.1921,87.2715,18400.0
2013-05-13 15:40:00,110.02,110.02,109.91,109.91,19800.0,87.2715,87.2715,87.1842,87.1842,19800.0
2013-05-13 15:45:00,109.92,109.96,109.9,109.93,10500.0,87.1921,87.2239,87.1763,87.2001,10500.0
2013-05-13 15:50:00,109.91,110.01,109.83,110.01,95700.0,87.1842,87.2635,87.1207,87.2635,95700.0
2013-05-13 15:55:00,110.0,110.03,109.95,110.01,59200.0,87.2556,87.2794,87.2159,87.2635,59200.0
2013-05-14 09:30:00,110.29,110.33,110.0,110.26,34000.0,87.4856,87.5174,87.2556,87.4618,34000.0
2013-05-14 09:35:00,110.27,110.28,110.07,110.13,8400.0,87.4698,87.4777,87.3111,87.3587,8400.0
2013-05-14 09:40:00,110.13,110.22,110.01,110.02,29100.0,87.3587,87.4301,87.2635,87.2715,29100.0
2013-05-14 09:45:00,110.02,110.05,109.95,110.0,7800.0,87.2715,87.2953,87.2159,87.2556,7800.0
2013-05-14 09:50:00,110.0,110.13,109.94,109.94,32200.0,87.2556,87.3587,87.208,87.208,32200.0
2013-05-14 09:55:00,109.95,110.03,109.89,109.89,8000.0,87.2159,87.2794,87.1683,87.1683,8000.0
2013-05-14 10:00:00,109.92,110.11,109.92,110.07,17900.0,87.1921,87.3429,87.1921,87.3111,17900.0
2013-05-14 10:05:00,110.0,110.26,110.0,110.18,61500.0,87.2556,87.4618,87.2556,87.3984,61500.0
2013-05-14 10:10:00,110.16,110.27,110.16,110.26,8300.0,87.3825,87.4698,87.3825,87.4618,8300.0
2013-05-14 10:15:00,110.26,110.29,110.12,110.18,29200.0,87.4618,87.4856,87.3508,87.3984,29200.0
2013-05-14 10:20:00,110.18,110.19,110.11,110.16,21000.0,87.3984,87.4063,87.3429,87.3825,21000.0
2013-05-14 10:25:00,110.15,110.23,110.14,110.2,24500.0,87.3746,87.438,87.3667,87.4142,24500.0
2013-05-14 10:30:00,110.18,110.31,110.15,110.28,14700.0,87.3984,87.5015,87.3746,87.4777,14700.0
2013-05-14 10:35:00,110.28,110.3,110.2,110.23,19800.0,87.4777,87.4936,87.4142,87.438,19800.0
2013-05-14 10:40:00,110.25,110.3,110.15,110.3,44100.0,87.4539,87.4936,87.3746,87.4936,44100.0
2013-05-14 10:45:00,110.3,110.36,110.29,110.33,20000.0,87.4936,87.5412,87.4856,87.5174,20000.0
2013-05-14 10:50:00,110.33,110.58,110.32,110.58,27000.0,87.5174,87.7157,87.5094,87.7157,27000.0
2013-05-14 10:55:00,110.58,110.61,110.54,110.6,17700.0,87.7157,87.7395,87.6839,87.7315,17700.0
2013-05-14 11:00:00,110.61,110.65,110.48,110.5,29200.0,87.7395,87.7712,87.6363,87.6522,29200.0
2013-05-14 11:05:00,110.5,110.58,110.48,110.5,24500.0,87.6522,87.7157,87.6363,87.6522,24500.0
2013-05-14 11:10:00,110.5,110.72,110.49,110.68,34000.0,87.6522,87.8267,87.6443,87.795,34000.0
2013-05-14 11:15:00,110.7,110.73,110.67,110.7,16300.0,87.8109,87.8347,87.7871,87.8109,16300.0
2013-05-14 11:20:00,110.71,110.78,110.7,110.75,25000.0,87.8188,87.8743,87.8109,87.8505,25000.0
2013-05-14 11:25:00,110.74,110.82,110.7,110.75,22100.0,87.8426,87.906,87.8109,87.8505,22100.0
2013-05-14 11:30:00,110.75,110.88,110.7,110.88,10100.0,87.8505,87.9536,87.8109,87.9536,10100.0
2013-05-14 11:35:00,110.89,111.05,110.89,110.92,44800.0,87.9616,88.0885,87.9616,87.9854,44800.0
2013-05-14 11:40:00,110.92,111.07,110.92,111.03,24400.0,87.9854,88.1044,87.9854,88.0726,24400.0
2013-05-14 11:45:00,111.06,111.18,111.05,111.14,32100.0,88.0964,88.1916,88.0885,88.1599,32100.0
2013-05-14 11:50:00,111.14,111.23,111.04,111.22,38800.0,88.1599,88.2313,88.0806,88.2233,38800.0
2013-05-14 11:55:00,111.23,111.33,111.18,111.3,17200.0,88.2313,88.3106,88.1916,88.2868,17200.0
2013-05-14 12:00:00,111.28,111.3,111.17,111.17,13700.0,88.2709,88.2868,88.1837,88.1837,13700.0
2013-05-14 12:05:00,111.17,111.17,111.04,111.07,7600.0,88.1837,88.1837,88.0806,88.1044,7600.0
2013-05-14 12:10:00,111.08,111.21,111.06,111.18,6300.0,88.1123,88.2154,88.0964,88.1916,6300.0
2013-05-14 12:15:00,111.17,111.2,111.06,111.11,9500.0,88.1837,88.2075,88.0964,88.1361,9500.0
2013-05-14 12:20:00,111.11,111.11,110.99,110.99,9600.0,88.1361,88.1361,88.0409,88.0409,9600.0
2013-05-14 12:25:00,110.96,110.96,110.75,110.76,15000.0,88.0171,88.0171,87.8505,87.8585,15000.0
2013-05-14 12:30:00,110.75,110.82,110.74,110.77,14400.0,87.8505,87.906,87.8426,87.8664,14400.0
2013-05-14 12:35:00,110.78,110.89,110.78,110.89,5600.0,87.8743,87.9616,87.8743,87.9616,5600.0
2013-05-14 12:40:00,110.89,110.89,110.84,110.85,2700.0,87.9616,87.9616,87.9219,87.9298,2700.0
2013-05-14 12:45:00,110.86,110.86,110.77,110.8,7600.0,87.9378,87.9378,87.8664,87.8902,7600.0
2013-05-14 12:50:00,110.79,110.83,110.64,110.75,15300.0,87.8823,87.914,87.7633,87.8505,15300.0
2013-05-14 12:55:00,110.75,110.87,110.75,110.86,9400.0,87.8505,87.9457,87.8505,87.9378,9400.0
2013-05-14 13:00:00,110.86,110.92,110.79,110.9,14800.0,87.9378,87.9854,87.8823,87.9695,14800.0
2013-05-14 13:05:00,110.92,111.02,110.91,110.98,10600.0,87.9854,88.0647,87.9774,88.033,10600.0
2013-05-14 13:10:00,110.99,111.05,110.97,111.01,13400.0,88.0409,88.0885,88.025,88.0568,13400.0
2013-05-14 13:15:00,111.01,111.09,110.96,111.07,13700.0,88.0568,88.1202,88.0171,88.1044,13700.0
2013-05-14 13:20:00,111.08,111.12,111.04,111.06,14200.0,88.1123,88.144,88.0806,88.0964,14200.0
2013-05-14 13:25:00,111.07,111.09,110.99,111.06,13200.0,88.1044,88.1202,88.0409,88.0964,13200.0
2013-05-14 13:30:00,111.08,111.13,111.03,111.12,10800.0,88.1123,88.152,88.0726,88.144,10800.0
2013-05-14 13:35:00,111.13,111.15,111.11,111.12,7900.0,88.152,88.1678,88.1361,88.144,7900.0
2013-05-14 13:40:00,111.12,111.14,111.06,111.06,54600.0,88.144,88.1599,88.0964,88.0964,54600.0
2013-05-14 13:45:00,111.07,111.14,111.06,111.07,14400.0,88.1044,88.1599,88.0964,88.1044,14400.0
2013-05-14 13:50:00,111.06,111.11,111.0,111.05,21100.0,88.0964,88.1361,88.0488,88.0885,21100.0
2013-05-14 13:55:00,111.1,111.3,111.08,111.25,20400.0,88.1282,88.2868,88.1123,88.2471,20400.0
2013-05-14 14:00:00,111.25,111.33,111.19,111.31,21100.0,88.2471,88.3106,88.1995,88.2947,21100.0
2013-05-14 14:05:00,111.3,111.39,111.29,111.36,17300.0,88.2868,88.3582,88.2789,88.3344,17300.0
2013-05-14 14:10:00,111.35,111.49,111.32,111.45,19000.0,88.3265,88.4375,88.3027,88.4058,19000.0
2013-05-14 14:15:00,111.48,111.57,111.45,111.49,22500.0,88.4296,88.501,88.4058,88.4375,22500.0
2013-05-14 14:20:00,111.48,111.59,111.47,111.57,37700.0,88.4296,88.5168,88.4217,88.501,37700.0
2013-05-14 14:25:00,111.57,111.65,111.55,111.63,19000.0,88.501,88.5644,88.4851,88.5486,19000.0
2013-05-14 14:30:00,111.64,111.69,111.48,111.5,18200.0,88.5565,88.5962,88.4296,88.4454,18200.0
2013-05-14 14:35:00,111.5,111.72,111.48,111.7,20200.0,88.4454,88.62,88.4296,88.6041,20200.0
2013-05-14 14:40:00,111.66,111.66,111.41,111.49,14600.0,88.5724,88.5724,88.3741,88.4375,14600.0
2013-05-14 14:45:00,111.48,111.48,111.28,111.28,8100.0,88.4296,88.4296,88.2709,88.2709,8100.0
2013-05-14 14:50:00,111.29,111.29,111.14,111.22,12900.0,88.2789,88.2789,88.1599,88.2233,12900.0
2013-05-14 14:55:00,111.23,111.26,111.17,111.24,9600.0,88.2313,88.2551,88.1837,88.2392,9600.0
2013-05-14 15:00:00,111.25,111.34,111.14,111.22,25200.0,88.2471,88.3185,88.1599,88.2233,25200.0
2013-05-14 15:05:00,111.24,111.25,111.15,111.17,9900.0,88.2392,88.2471,88.1678,88.1837,9900.0
2013-05-14 15:10:00,111.17,111.18,111.12,111.15,15300.0,88.1837,88.1916,88.144,88.1678,15300.0
2013-05-14 15:15:00,111.16,111.19,111.07,111.13,19100.0,88.1757,88.1995,88.1044,88.152,19100.0
2013-05-14 15:20:00,111.13,111.14,111.01,111.02,17400.0,88.152,88.1599,88.0568,88.0647,17400.0
2013-05-14 15:25:00,111.02,111.16,111.02,111.1,20700.0,88.0647,88.1757,88.0647,88.1282,20700.0
2013-05-14 15:30:00,111.1,111.22,111.02,111.19,34400.0,88.1282,88.2233,88.0647,88.1995,34400.0
2013-05-14 15:35:00,111.23,111.25,111.14,111.15,36600.0,88.2313,88.2471,88.1599,88.1678,36600.0
2013-05-14 15:40:00,111.14,111.21,111.0,111.09,38800.0,88.1599,88.2154,88.0488,88.1202,38800.0
2013-05-14 15:45:00,111.09,111.3,111.08,111.29,39100.0,88.1202,88.2868,88.1123,88.2789,39100.0
2013-05-14 15:50:00,111.28,111.31,111.21,111.29,63600.0,88.2709,88.2947,88.2154,88.2789,63600.0
2013-05-14 15:55:00,111.29,111.47,111.26,111.41,131200.0,88.2789,88.4217,88.2551,88.3741,131200.0
2013-05-15 09:30:00,110.86,111.6,110.69,111.56,58200.0,88.1794,88.768,88.0442,88.7362,58200.0
2013-05-15 09:35:00,111.5,111.51,111.11,111.25,12000.0,88.6885,88.6964,88.3783,88.4896,12000.0
2013-05-15 09:40:00,111.25,111.37,111.01,111.21,11300.0,88.4896,88.5851,88.2987,88.4578,11300.0
2013-05-15 09:45:00,111.22,111.22,110.94,111.04,18800.0,88.4658,88.4658,88.243,88.3226,18800.0
2013-05-15 09:50:00,111.01,111.54,111.01,111.5,50600.0,88.2987,88.7203,88.2987,88.6885,50600.0
2013-05-15 09:55:00,111.47,111.68,111.4,111.63,35300.0,88.6646,88.8316,88.6089,88.7919,35300.0
2013-05-15 10:00:00,111.61,111.62,111.3,111.33,35000.0,88.776,88.7839,88.5294,88.5533,35000.0
2013-05-15 10:05:00,111.31,111.6,111.31,111.6,16900.0,88.5373,88.768,88.5373,88.768,16900.0
2013-05-15 10:10:00,111.58,111.66,111.54,111.57,26800.0,88.7521,88.8157,88.7203,88.7442,26800.0
2013-05-15 10:15:00,111.59,111.59,111.44,111.5,20400.0,88.7601,88.7601,88.6407,88.6885,20400.0
2013-05-15 10:20:00,111.5,111.52,111.34,111.34,17500.0,88.6885,88.7044,88.5612,88.5612,17500.0
2013-05-15 10:25:00,111.33,111.39,111.29,111.3,16400.0,88.5533,88.601,88.5214,88.5294,16400.0
2013-05-15 10:30:00,111.31,111.81,111.3,111.8,25100.0,88.5373,88.9351,88.5294,88.9271,25100.0
2013-05-15 10:35:00,111.82,111.97,111.8,111.97,31300.0,88.943,89.0623,88.9271,89.0623,31300.0
2013-05-15 10:40:00,111.98,112.11,111.91,111.94,27900.0,89.0703,89.1737,89.0146,89.0385,27900.0
2013-05-15 10:45:00,111.92,112.0,111.9,111.97,25800.0,89.0225,89.0862,89.0066,89.0623,25800.0
2013-05-15 10:50:00,111.97,112.07,111.87,112.07,16300.0,89.0623,89.1419,88.9828,89.1419,16300.0
2013-05-15 10:55:00,112.05,112.33,112.01,112.29,23700.0,89.1259,89.3487,89.0941,89.3168,23700.0
2013-05-15 11:00:00,112.29,112.42,112.15,112.36,43700.0,89.3168,89.4203,89.2055,89.3725,43700.0
2013-05-15 11:05:00,112.38,112.5,112.34,112.47,30600.0,89.3884,89.4839,89.3566,89.46,30600.0
2013-05-15 11:10:00,112.47,112.5,112.32,112.33,19600.0,89.46,89.4839,89.3407,89.3487,19600.0
2013-05-15 11:15:00,112.35,112.47,112.33,112.42,16500.0,89.3646,89.46,89.3487,89.4203,16500.0
2013-05-15 11:20:00,112.4,112.42,112.31,112.4,27200.0,89.4043,89.4203,89.3328,89.4043,27200.0
2013-05-15 11:25:00,112.4,112.41,112.3,112.31,11500.0,89.4043,89.4123,89.3248,89.3328,11500.0
2013-05-15 11:30:00,112.3,112.32,112.18,112.18,19700.0,89.3248,89.3407,89.2294,89.2294,19700.0
2013-05-15 11:35:00,112.16,112.27,112.05,112.27,18500.0,89.2134,89.3009,89.1259,89.3009,18500.0
2013-05-15 11:40:00,112.24,112.3,112.16,112.18,22800.0,89.2771,89.3248,89.2134,89.2294,22800.0
2013-05-15 11:45:00,112.18,112.21,112.09,112.12,13200.0,89.2294,89.2532,89.1578,89.1816,13200.0
2013-05-15 11:50:00,112.1,112.15,112.08,112.12,12800.0,89.1657,89.2055,89.1498,89.1816,12800.0
2013-05-15 11:55:00,112.13,112.16,112.03,112.06,13200.0,89.1896,89.2134,89.11,89.1339,13200.0
2013-05-15 12:00:00,112.05,112.1,112.04,112.1,12100.0,89.1259,89.1657,89.118,89.1657,12100.0
2013-05-15 12:05:00,112.07,112.29,112.07,112.29,17000.0,89.1419,89.3168,89.1419,89.3168,17000.0
2013-05-15 12:10:00,112.28,112.53,112.27,112.53,12800.0,89.3089,89.5077,89.3009,89.5077,12800.0
2013-05-15 12:15:00,112.52,112.54,112.38,112.42,20500.0,89.4998,89.5157,89.3884,89.4203,20500.0
2013-05-15 12:20:00,112.42,112.51,112.39,112.47,15900.0,89.4203,89.4918,89.3964,89.46,15900.0
2013-05-15 12:25:00,112.47,112.54,112.45,112.5,16800.0,89.46,89.5157,89.4441,89.4839,16800.0
2013-05-15 12:30:00,112.51,112.57,112.44,112.57,21700.0,89.4918,89.5396,89.4362,89.5396,21700.0
2013-05-15 12:35:00,112.56,112.61,112.5,112.5,13500.0,89.5316,89.5714,89.4839,89.4839,13500.0
2013-05-15 12:40:00,112.53,112.65,112.53,112.64,17100.0,89.5077,89.6032,89.5077,89.5952,17100.0
2013-05-15 12:45:00,112.62,112.8,112.62,112.77,28800.0,89.5793,89.7225,89.5793,89.6986,28800.0
2013-05-15 12:50:00,112.76,112.78,112.68,112.71,13800.0,89.6907,89.7066,89.6271,89.6509,13800.0
2013-05-15 12:55:00,112.69,112.72,112.58,112.67,14000.0,89.635,89.6589,89.5475,89.6191,14000.0
2013-05-15 13:00:00,112.69,112.7,112.64,112.7,7300.0,89.635,89.643,89.5952,89.643,7300.0
2013-05-15 13:05:00,112.71,112.8,112.69,112.75,20700.0,89.6509,89.7225,89.635,89.6827,20700.0
2013-05-15 13:10:00,112.77,112.81,112.72,112.74,8900.0,89.6986,89.7305,89.6589,89.6748,8900.0
2013-05-15 13:15:00,112.75,112.79,112.65,112.79,17800.0,89.6827,89.7146,89.6032,89.7146,17800.0
2013-05-15 13:20:00,112.79,112.9,112.62,112.62,20700.0,89.7146,89.802,89.5793,89.5793,20700.0
2013-05-15 13:25:00,112.65,112.65,112.5,112.61,20600.0,89.6032,89.6032,89.4839,89.5714,20600.0
2013-05-15 13:30:00,112.59,112.69,112.58,112.66,12200.0,89.5555,89.635,89.5475,89.6112,12200.0
2013-05-15 13:35:00,112.73,112.76,112.71,112.73,16400.0,89.6668,89.6907,89.6509,89.6668,16400.0
2013-05-15 13:40:00,112.75,112.77,112.62,112.63,7800.0,89.6827,89.6986,89.5793,89.5873,7800.0
2013-05-15 13:45:00,112.6,112.71,112.59,112.68,12200.0,89.5634,89.6509,89.5555,89.6271,12200.0
2013-05-15 13:50:00,112.69,112.84,112.64,112.76,41200.0,89.635,89.7543,89.5952,89.6907,41200.0
2013-05-15 13:55:00,112.76,112.77,112.57,112.57,9400.0,89.6907,89.6986,89.5396,89.5396,9400.0
2013-05-15 14:00:00,112.6,112.67,112.52,112.54,13000.0,89.5634,89.6191,89.4998,89.5157,13000.0
2013-05-15 14:05:00,112.55,112.63,112.55,112.61,7800.0,89.5237,89.5873,89.5237,89.5714,7800.0
2013-05-15 14:10:00,112.62,112.69,112.62,112.66,10700.0,89.5793,89.635,89.5793,89.6112,10700.0
2013-05-15 14:15:00,112.66,112.66,112.5,112.5,14500.0,89.6112,89.6112,89.4839,89.4839,14500.0
2013-05-15 14:20:00,112.51,112.55,112.46,112.55,15500.0,89.4918,89.5237,89.4521,89.5237,15500.0
2013-05-15 14:25:00,112.53,112.65,112.51,112.6,7000.0,89.5077,89.6032,89.4918,89.5634,7000.0
2013-05-15 14:30:00,112.6,112.73,112.6,112.69,17300.0,89.5634,89.6668,89.5634,89.635,17300.0
2013-05-15 14:35:00,112.68,112.74,112.59,112.74,17300.0,89.6271,89.6748,89.5555,89.6748,17300.0
2013-05-15 14:40:00,112.73,112.84,112.63,112.63,15000.0,89.6668,89.7543,89.5873,89.5873,15000.0
2013-05-15 14:45:00,112.62,112.73,112.54,112.71,8900.0,89.5793,89.6668,89.5157,89.6509,8900.0
2013-05-15 14:50:00,112.68,112.7,112.49,112.63,7600.0,89.6271,89.643,89.4759,89.5873,7600.0
2013-05-15 14:55:00,112.61,112.69,112.55,112.62,11000.0,89.5714,89.635,89.5237,89.5793,11000.0
2013-05-15 15:00:00,112.61,112.61,112.51,112.57,12000.0,89.5714,89.5714,89.4918,89.5396,12000.0
2013-05-15 15:05:00,112.59,112.73,112.59,112.73,13100.0,89.5555,89.6668,89.5555,89.6668,13100.0
2013-05-15 15:10:00,112.75,112.92,112.71,112.85,19500.0,89.6827,89.818,89.6509,89.7623,19500.0
2013-05-15 15:15:00,112.85,112.85,112.55,112.58,25200.0,89.7623,89.7623,89.5237,89.5475,25200.0
2013-05-15 15:20:00,112.59,112.67,112.53,112.54,21500.0,89.5555,89.6191,89.5077,89.5157,21500.0
2013-05-15 15:25:00,112.55,112.7,112.54,112.6,21100.0,89.5237,89.643,89.5157,89.5634,21100.0
2013-05-15 15:30:00,112.6,112.77,112.59,112.74,15100.0,89.5634,89.6986,89.5555,89.6748,15100.0
2013-05-15 15:35:00,112.78,112.81,112.74,112.81,24400.0,89.7066,89.7305,89.6748,89.7305,24400.0
2013-05-15 15:40:00,112.81,112.83,112.71,112.72,26700.0,89.7305,89.7464,89.6509,89.6589,26700.0
2013-05-15 15:45:00,112.73,112.8,112.69,112.73,30800.0,89.6668,89.7225,89.635,89.6668,30800.0
2013-05-15 15:50:00,112.74,112.8,112.67,112.8,37800.0,89.6748,89.7225,89.6191,89.7225,37800.0
2013-05-15 15:55:00,112.81,112.95,112.81,112.84,67700.0,89.7305,89.8418,89.7305,89.7543,67700.0
2013-05-16 09:30:00,112.59,112.75,112.34,112.69,81600.0,89.5555,89.6827,89.3566,89.635,81600.0
2013-05-16 09:35:00,112.66,112.78,112.56,112.71,23200.0,89.6112,89.7066,89.5316,89.6509,23200.0
2013-05-16 09:40:00,112.72,113.0,112.72,112.86,15500.0,89.6589,89.8816,89.6589,89.7702,15500.0
2013-05-16 09:45:00,112.84,112.93,112.64,112.64,17800.0,89.7543,89.8259,89.5952,89.5952,17800.0
2013-05-16 09:50:00,112.67,112.87,112.65,112.83,11700.0,89.6191,89.7782,89.6032,89.7464,11700.0
2013-05-16 09:55:00,112.79,112.81,112.56,112.56,18300.0,89.7146,89.7305,89.5316,89.5316,18300.0
2013-05-16 10:00:00,112.52,112.56,112.08,112.08,34300.0,89.4998,89.5316,89.1498,89.1498,34300.0
2013-05-16 10:05:00,112.05,112.06,111.6,111.8,42300.0,89.1259,89.1339,88.768,88.9271,42300.0
2013-05-16 10:10:00,111.8,112.03,111.77,111.97,19200.0,88.9271,89.11,88.9032,89.0623,19200.0
2013-05-16 10:15:00,111.96,112.07,111.71,111.71,20800.0,89.0544,89.1419,88.8555,88.8555,20800.0
2013-05-16 10:20:00,111.72,111.91,111.68,111.89,13900.0,88.8635,89.0146,88.8316,88.9987,13900.0
2013-05-16 10:25:00,111.89,111.93,111.8,111.86,12100.0,88.9987,89.0305,88.9271,88.9748,12100.0
2013-05-16 10:30:00,111.87,111.88,111.66,111.7,21000.0,88.9828,88.9907,88.8157,88.8476,21000.0
2013-05-16 10:35:00,111.71,111.84,111.7,111.84,18900.0,88.8555,88.9589,88.8476,88.9589,18900.0
2013-05-16 10:40:00,111.84,111.84,111.69,111.73,11600.0,88.9589,88.9589,88.8396,88.8714,11600.0
2013-05-16 10:45:00,111.69,111.71,111.57,111.69,16100.0,88.8396,88.8555,88.7442,88.8396,16100.0
2013-05-16 10:50:00,111.7,111.71,111.6,111.63,13500.0,88.8476,88.8555,88.768,88.7919,13500.0
2013-05-16 10:55:00,111.67,111.76,111.58,111.59,8000.0,88.8237,88.8953,88.7521,88.7601,8000.0
2013-05-16 11:00:00,111.6,111.79,111.57,111.79,19900.0,88.768,88.9191,88.7442,88.9191,19900.0
2013-05-16 11:05:00,111.8,111.82,111.73,111.75,8900.0,88.9271,88.943,88.8714,88.8873,8900.0
2013-05-16 11:10:00,111.76,111.9,111.76,111.86,10900.0,88.8953,89.0066,88.8953,88.9748,10900.0
2013-05-16 11:15:00,111.85,112.0,111.7,111.7,15900.0,88.9669,89.0862,88.8476,88.8476,15900.0
2013-05-16 11:20:00,111.69,111.69,111.59,111.62,12600.0,88.8396,88.8396,88.7601,88.7839,12600.0
2013-05-16 11:25:00,111.63,111.69,111.61,111.64,8000.0,88.7919,88.8396,88.776,88.7998,8000.0
2013-05-16 11:30:00,111.64,111.71,111.62,111.65,13500.0,88.7998,88.8555,88.7839,88.8078,13500.0
2013-05-16 11:35:00,111.69,111.75,111.69,111.71,10700.0,88.8396,88.8873,88.8396,88.8555,10700.0
2013-05-16 11:40:00,111.71,111.73,111.56,111.56,15000.0,88.8555,88.8714,88.7362,88.7362,15000.0
2013-05-16 11:45:00,111.56,111.87,111.56,111.87,10200.0,88.7362,88.9828,88.7362,88.9828,10200.0
2013-05-16 11:50:00,111.86,111.87,111.76,111.77,9300.0,88.9748,88.9828,88.8953,88.9032,9300.0
2013-05-16 11:55:00,111.75,111.77,111.69,111.76,8800.0,88.8873,88.9032,88.8396,88.8953,8800.0
2013-05-16 12:00:00,111.75,111.76,111.62,111.62,5600.0,88.8873,88.8953,88.7839,88.7839,5600.0
2013-05-16 12:05:00,111.61,111.62,111.45,111.52,29300.0,88.776,88.7839,88.6487,88.7044,29300.0
2013-05-16 12:10:00,111.53,111.66,111.52,111.65,5700.0,88.7123,88.8157,88.7044,88.8078,5700.0
2013-05-16 12:15:00,111.63,111.63,111.53,111.6,17200.0,88.7919,88.7919,88.7123,88.768,17200.0
2013-05-16 12:20:00,111.58,111.63,111.57,111.62,5100.0,88.7521,88.7919,88.7442,88.7839,5100.0
2013-05-16 12:25:00,111.62,111.7,111.61,111.67,7700.0,88.7839,88.8476,88.776,88.8237,7700.0
2013-05-16 12:30:00,111.67,111.73,111.64,111.68,8000.0,88.8237,88.8714,88.7998,88.8316,8000.0
2013-05-16 12:35:00,111.65,111.68,111.6,111.66,10300.0,88.8078,88.8316,88.768,88.8157,10300.0
2013-05-16 12:40:00,111.67,111.69,111.62,111.66,7200.0,88.8237,88.8396,88.7839,88.8157,7200.0
2013-05-16 12:45:00,111.66,111.67,111.59,111.66,5900.0,88.8157,88.8237,88.7601,88.8157,5900.0
2013-05-16 12:50:00,111.65,111.74,111.64,111.69,10700.0,88.8078,88.8794,88.7998,88.8396,10700.0
2013-05-16 12:55:00,111.68,111.74,111.61,111.62,9300.0,88.8316,88.8794,88.776,88.7839,9300.0
2013-05-16 13:00:00,111.61,111.61,111.51,111.52,14800.0,88.776,88.776,88.6964,88.7044,14800.0
2013-05-16 13:05:00,111.52,111.55,111.46,111.46,8600.0,88.7044,88.7282,88.6567,88.6567,8600.0
2013-05-16 13:10:00,111.47,111.72,111.46,111.71,16400.0,88.6646,88.8635,88.6567,88.8555,16400.0
2013-05-16 13:15:00,111.72,111.78,111.71,111.73,16200.0,88.8635,88.9112,88.8555,88.8714,16200.0
2013-05-16 13:20:00,111.72,111.8,111.7,111.8,10700.0,88.8635,88.9271,88.8476,88.9271,10700.0
2013-05-16 13:25:00,111.8,111.81,111.75,111.8,8700.0,88.9271,88.9351,88.8873,88.9271,8700.0
2013-05-16 13:30:00,111.8,111.81,111.7,111.7,11000.0,88.9271,88.9351,88.8476,88.8476,11000.0
2013-05-16 13:35:00,111.7,111.7,111.65,111.66,13700.0,88.8476,88.8476,88.8078,88.8157,13700.0
2013-05-16 13:40:00,111.68,111.69,111.61,111.65,13800.0,88.8316,88.8396,88.776,88.8078,13800.0
2013-05-16 13:45:00,111.65,111.7,111.65,111.67,9400.0,88.8078,88.8476,88.8078,88.8237,9400.0
2013-05-16 13:50:00,111.67,111.68,111.6,111.68,16200.0,88.8237,88.8316,88.768,88.8316,16200.0
2013-05-16 13:55:00,111.67,111.68,111.6,111.6,10700.0,88.8237,88.8316,88.768,88.768,10700.0
2013-05-16 14:00:00,111.63,111.79,111.6,111.77,12100.0,88.7919,88.9191,88.768,88.9032,12100.0
2013-05-16 14:05:00,111.77,111.8,111.68,111.71,11100.0,88.9032,88.9271,88.8316,88.8555,11100.0
2013-05-16 14:10:00,111.68,111.81,111.61,111.74,18400.0,88.8316,88.9351,88.776,88.8794,18400.0
2013-05-16 14:15:00,111.71,111.75,111.66,111.68,11300.0,88.8555,88.8873,88.8157,88.8316,11300.0
2013-05-16 14:20:00,111.68,111.7,111.65,111.67,13600.0,88.8316,88.8476,88.8078,88.8237,13600.0
2013-05-16 14:25:00,111.68,111.7,111.61,111.65,15500.0,88.8316,88.8476,88.776,88.8078,15500.0
2013-05-16 14:30:00,111.63,111.68,111.6,111.68,14300.0,88.7919,88.8316,88.768,88.8316,14300.0
2013-05-16 14:35:00,111.67,111.8,111.67,111.8,12500.0,88.8237,88.9271,88.8237,88.9271,12500.0
2013-05-16 14:40:00,111.81,111.83,111.73,111.75,16600.0,88.9351,88.951,88.8714,88.8873,16600.0
2013-05-16 14:45:00,111.74,111.82,111.71,111.76,10900.0,88.8794,88.943,88.8555,88.8953,10900.0
2013-05-16 14:50:00,111.76,111.81,111.61,111.65,19500.0,88.8953,88.9351,88.776,88.8078,19500.0
2013-05-16 14:55:00,111.64,111.71,111.58,111.58,13200.0,88.7998,88.8555,88.7521,88.7521,13200.0
2013-05-16 15:00:00,111.6,111.7,111.59,111.64,10700.0,88.768,88.8476,88.7601,88.7998,10700.0
2013-05-16 15:05:00,111.64,111.64,111.58,111.64,15700.0,88.7998,88.7998,88.7521,88.7998,15700.0
2013-05-16 15:10:00,111.63,111.66,111.6,111.64,10700.0,88.7919,88.8157,88.768,88.7998,10700.0
2013-05-16 15:15:00,111.63,111.64,111.54,111.55,13100.0,88.7919,88.7998,88.7203,88.7282,13100.0
2013-05-16 15:20:00,111.55,111.55,111.46,111.53,33900.0,88.7282,88.7282,88.6567,88.7123,33900.0
2013-05-16 15:25:00,111.51,111.62,111.51,111.62,12700.0,88.6964,88.7839,88.6964,88.7839,12700.0
2013-05-16 15:30:00,111.62,111.62,111.5,111.52,32300.0,88.7839,88.7839,88.6885,88.7044,32300.0
2013-05-16 15:35:00,111.5,111.51,111.36,111.43,23300.0,88.6885,88.6964,88.5771,88.6328,23300.0
2013-05-16 15:40:00,111.42,111.55,111.37,111.55,17500.0,88.6248,88.7282,88.5851,88.7282,17500.0
2013-05-16 15:45:00,111.54,111.54,111.22,111.3,33500.0,88.7203,88.7203,88.4658,88.5294,33500.0
2013-05-16 15:50:00,111.3,111.51,111.3,111.47,49700.0,88.5294,88.6964,88.5294,88.6646,49700.0
2013-05-16 15:55:00,111.47,111.66,111.46,111.5,70000.0,88.6646,88.8157,88.6567,88.6885,70000.0
2013-05-17 09:30:00,112.33,112.33,111.64,111.88,319900.0,89.3487,89.3487,88.7998,88.9907,319900.0
2013-05-17 09:35:00,111.91,112.25,111.81,111.97,40800.0,89.0146,89.285,88.9351,89.0623,40800.0
2013-05-17 09:40:00,111.9,112.11,111.76,111.82,19900.0,89.0066,89.1737,88.8953,88.943,19900.0
2013-05-17 09:45:00,111.79,111.88,111.73,111.83,10600.0,88.9191,88.9907,88.8714,88.951,10600.0
2013-05-17 09:50:00,111.85,112.1,111.79,112.1,13700.0,88.9669,89.1657,88.9191,89.1657,13700.0
2013-05-17 09:55:00,112.06,112.28,111.99,112.18,13700.0,89.1339,89.3089,89.0782,89.2294,13700.0
2013-05-17 10:00:00,112.22,112.34,112.1,112.11,13400.0,89.2612,89.3566,89.1657,89.1737,13400.0
2013-05-17 10:05:00,112.1,112.3,112.09,112.3,11000.0,89.1657,89.3248,89.1578,89.3248,11000.0
2013-05-17 10:10:00,112.31,112.45,112.25,112.39,19600.0,89.3328,89.4441,89.285,89.3964,19600.0
2013-05-17 10:15:00,112.39,112.39,112.16,112.22,21700.0,89.3964,89.3964,89.2134,89.2612,21700.0
2013-05-17 10:20:00,112.22,112.33,112.21,112.32,10100.0,89.2612,89.3487,89.2532,89.3407,10100.0
2013-05-17 10:25:00,112.32,112.32,112.05,112.07,32000.0,89.3407,89.3407,89.1259,89.1419,32000.0
2013-05-17 10:30:00,112.06,112.09,111.95,111.98,31400.0,89.1339,89.1578,89.0464,89.0703,31400.0
2013-05-17 10:35:00,111.99,112.1,111.97,112.07,13100.0,89.0782,89.1657,89.0623,89.1419,13100.0
2013-05-17 10:40:00,112.06,112.1,111.94,112.07,14800.0,89.1339,89.1657,89.0385,89.1419,14800.0
2013-05-17 10:45:00,112.1,112.1,111.97,111.97,6200.0,89.1657,89.1657,89.0623,89.0623,6200.0
2013-05-17 10:50:00,111.95,111.98,111.82,111.85,12600.0,89.0464,89.0703,88.943,88.9669,12600.0
2013-05-17 10:55:00,111.87,112.05,111.87,112.03,7000.0,88.9828,89.1259,88.9828,89.11,7000.0
2013-05-17 11:00:00,112.03,112.04,111.84,111.84,14500.0,89.11,89.118,88.9589,88.9589,14500.0
2013-05-17 11:05:00,111.82,111.95,111.76,111.9,18700.0,88.943,89.0464,88.8953,89.0066,18700.0
2013-05-17 11:10:00,111.91,112.0,111.88,112.0,4000.0,89.0146,89.0862,88.9907,89.0862,4000.0
2013-05-17 11:15:00,111.99,112.15,111.99,112.09,8100.0,89.0782,89.2055,89.0782,89.1578,8100.0
2013-05-17 11:20:00,112.09,112.19,112.04,112.19,22700.0,89.1578,89.2373,89.118,89.2373,22700.0
2013-05-17 11:25:00,112.16,112.24,112.16,112.23,16500.0,89.2134,89.2771,89.2134,89.2691,16500.0
2013-05-17 11:30:00,112.22,112.29,112.22,112.27,6900.0,89.2612,89.3168,89.2612,89.3009,6900.0
2013-05-17 11:35:00,112.3,112.37,112.27,112.3,9500.0,89.3248,89.3805,89.3009,89.3248,9500.0
2013-05-17 11:40:00,112.3,112.38,112.29,112.34,12900.0,89.3248,89.3884,89.3168,89.3566,12900.0
2013-05-17 11:45:00,112.33,112.38,112.29,112.37,5800.0,89.3487,89.3884,89.3168,89.3805,5800.0
2013-05-17 11:50:00,112.36,112.38,112.3,112.3,4900.0,89.3725,89.3884,89.3248,89.3248,4900.0
2013-05-17 11:55:00,112.29,112.31,112.23,112.28,13900.0,89.3168,89.3328,89.2691,89.3089,13900.0
2013-05-17 12:00:00,112.28,112.28,112.08,112.08,6800.0,89.3089,89.3089,89.1498,89.1498,6800.0
2013-05-17 12:05:00,112.08,112.08,112.01,112.05,8800.0,89.1498,89.1498,89.0941,89.1259,8800.0
2013-05-17 12:10:00,112.06,112.17,112.06,112.14,6800.0,89.1339,89.2214,89.1339,89.1975,6800.0
2013-05-17 12:15:00,112.15,112.15,112.09,112.12,3900.0,89.2055,89.2055,89.1578,89.1816,3900.0
2013-05-17 12:20:00,112.13,112.14,112.09,112.12,13000.0,89.1896,89.1975,89.1578,89.1816,13000.0
2013-05-17 12:25:00,112.12,112.14,112.09,112.13,4800.0,89.1816,89.1975,89.1578,89.1896,4800.0
2013-05-17 12:30:00,112.13,112.15,112.07,112.15,9300.0,89.1896,89.2055,89.1419,89.2055,9300.0
2013-05-17 12:35:00,112.16,112.2,112.16,112.18,4800.0,89.2134,89.2453,89.2134,89.2294,4800.0
2013-05-17 12:40:00,112.16,112.17,112.08,112.12,4600.0,89.2134,89.2214,89.1498,89.1816,4600.0
2013-05-17 12:45:00,112.14,112.22,112.14,112.21,6100.0,89.1975,89.2612,89.1975,89.2532,6100.0
2013-05-17 12:50:00,112.18,112.22,112.14,112.18,4600.0,89.2294,89.2612,89.1975,89.2294,4600.0
2013-05-17 12:55:00,112.2,112.32,112.2,112.32,3900.0,89.2453,89.3407,89.2453,89.3407,3900.0
2013-05-17 13:00:00,112.32,112.35,112.28,112.32,2400.0,89.3407,89.3646,89.3089,89.3407,2400.0
2013-05-17 13:05:00,112.29,112.3,112.2,112.2,15300.0,89.3168,89.3248,89.2453,89.2453,15300.0
2013-05-17 13:10:00,112.21,112.22,112.15,112.2,16400.0,89.2532,89.2612,89.2055,89.2453,16400.0
2013-05-17 13:15:00,112.18,112.26,112.17,112.23,4900.0,89.2294,89.293,89.2214,89.2691,4900.0
2013-05-17 13:20:00,112.24,112.39,112.21,112.39,9500.0,89.2771,89.3964,89.2532,89.3964,9500.0
2013-05-17 13:25:00,112.39,112.4,112.27,112.31,12300.0,89.3964,89.4043,89.3009,89.3328,12300.0
2013-05-17 13:30:00,112.3,112.38,112.3,112.37,4000.0,89.3248,89.3884,89.3248,89.3805,4000.0
2013-05-17 13:35:00,112.36,112.37,112.32,112.32,12200.0,89.3725,89.3805,89.3407,89.3407,12200.0
2013-05-17 13:40:00,112.3,112.38,112.29,112.37,17600.0,89.3248,89.3884,89.3168,89.3805,17600.0
2013-05-17 13:45:00,112.36,112.38,112.32,112.35,7400.0,89.3725,89.3884,89.3407,89.3646,7400.0
2013-05-17 13:50:00,112.33,112.39,112.32,112.37,5200.0,89.3487,89.3964,89.3407,89.3805,5200.0
2013-05-17 13:55:00,112.35,112.39,112.34,112.39,8100.0,89.3646,89.3964,89.3566,89.3964,8100.0
2013-05-17 14:00:00,112.39,112.42,112.37,112.38,9000.0,89.3964,89.4203,89.3805,89.3884,9000.0
2013-05-17 14:05:00,112.39,112.4,112.36,112.38,5200.0,89.3964,89.4043,89.3725,89.3884,5200.0
2013-05-17 14:10:00,112.38,112.5,112.38,112.5,12900.0,89.3884,89.4839,89.3884,89.4839,12900.0
2013-05-17 14:15:00,112.49,112.61,112.46,112.55,16300.0,89.4759,89.5714,89.4521,89.5237,16300.0
2013-05-17 14:20:00,112.54,112.55,112.4,112.43,12400.0,89.5157,89.5237,89.4043,89.4282,12400.0
2013-05-17 14:25:00,112.47,112.55,112.45,112.54,8600.0,89.46,89.5237,89.4441,89.5157,8600.0
2013-05-17 14:30:00,112.55,112.61,112.51,112.56,12100.0,89.5237,89.5714,89.4918,89.5316,12100.0
2013-05-17 14:35:00,112.56,112.64,112.53,112.6,8700.0,89.5316,89.5952,89.5077,89.5634,8700.0
2013-05-17 14:40:00,112.61,112.65,112.54,112.61,13800.0,89.5714,89.6032,89.5157,89.5714,13800.0
2013-05-17 14:45:00,112.64,112.73,112.62,112.73,15400.0,89.5952,89.6668,89.5793,89.6668,15400.0
2013-05-17 14:50:00,112.74,112.81,112.72,112.78,11100.0,89.6748,89.7305,89.6589,89.7066,11100.0
2013-05-17 14:55:00,112.76,112.89,112.73,112.86,16900.0,89.6907,89.7941,89.6668,89.7702,16900.0
2013-05-17 15:00:00,112.89,112.96,112.84,112.93,12400.0,89.7941,89.8498,89.7543,89.8259,12400.0
2013-05-17 15:05:00,112.91,112.98,112.88,112.97,28200.0,89.81,89.8657,89.7861,89.8577,28200.0
2013-05-17 15:10:00,112.97,113.0,112.93,112.99,31900.0,89.8577,89.8816,89.8259,89.8736,31900.0
2013-05-17 15:15:00,113.0,113.02,112.95,112.98,20300.0,89.8816,89.8975,89.8418,89.8657,20300.0
2013-05-17 15:20:00,112.98,113.09,112.94,113.08,17000.0,89.8657,89.9532,89.8339,89.9452,17000.0
2013-05-17 15:25:00,113.14,113.14,113.04,113.12,12000.0,89.9929,89.9929,89.9134,89.977,12000.0
2013-05-17 15:30:00,113.13,113.19,113.09,113.11,22600.0,89.985,90.0327,89.9532,89.9691,22600.0
2013-05-17 15:35:00,113.12,113.16,113.1,113.1,20900.0,89.977,90.0089,89.9611,89.9611,20900.0
2013-05-17 15:40:00,113.1,113.1,112.96,112.97,18900.0,89.9611,89.9611,89.8498,89.8577,18900.0
2013-05-17 15:45:00,112.98,113.12,112.98,113.11,19300.0,89.8657,89.977,89.8657,89.9691,19300.0
2013-05-17 15:50:00,113.09,113.09,112.92,112.96,49600.0,89.9532,89.9532,89.818,89.8498,49600.0
2013-05-17 15:55:00,112.97,113.12,112.87,113.06,49500.0,89.8577,89.977,89.7782,89.9293,49500.0
2013-05-20 09:30:00,113.06,113.13,112.89,112.92,39900.0,89.9293,89.985,89.7941,89.818,39900.0
2013-05-20 09:35:00,112.96,112.99,112.56,112.62,28700.0,89.8498,89.8736,89.5316,89.5793,28700.0
2013-05-20 09:40:00,112.58,112.75,112.5,112.51,23500.0,89.5475,89.6827,89.4839,89.4918,23500.0
2013-05-20 09:45:00,112.46,112.71,112.45,112.51,24500.0,89.4521,89.6509,89.4441,89.4918,24500.0
2013-05-20 09:50:00,112.51,112.69,112.51,112.68,11100.0,89.4918,89.635,89.4918,89.6271,11100.0
2013-05-20 09:55:00,112.69,112.71,112.56,112.68,11800.0,89.635,89.6509,89.5316,89.6271,11800.0
2013-05-20 10:00:00,112.72,112.86,112.64,112.64,15200.0,89.6589,89.7702,89.5952,89.5952,15200.0
2013-05-20 10:05:00,112.61,112.74,112.58,112.74,16400.0,89.5714,89.6748,89.5475,89.6748,16400.0
2013-05-20 10:10:00,112.73,112.73,112.48,112.58,20000.0,89.6668,89.6668,89.468,89.5475,20000.0
2013-05-20 10:15:00,112.58,112.6,112.45,112.58,19800.0,89.5475,89.5634,89.4441,89.5475,19800.0
2013-05-20 10:20:00,112.61,112.7,112.51,112.62,20200.0,89.5714,89.643,89.4918,89.5793,20200.0
2013-05-20 10:25:00,112.62,112.68,112.51,112.64,16100.0,89.5793,89.6271,89.4918,89.5952,16100.0
2013-05-20 10:30:00,112.66,112.76,112.66,112.69,39200.0,89.6112,89.6907,89.6112,89.635,39200.0
2013-05-20 10:35:00,112.68,112.77,112.66,112.7,63200.0,89.6271,89.6986,89.6112,89.643,63200.0
2013-05-20 10:40:00,112.7,112.71,112.61,112.65,10800.0,89.643,89.6509,89.5714,89.6032,10800.0
2013-05-20 10:45:00,112.66,112.66,112.54,112.58,13200.0,89.6112,89.6112,89.5157,89.5475,13200.0
2013-05-20 10:50:00,112.58,112.66,112.51,112.66,12500.0,89.5475,89.6112,89.4918,89.6112,12500.0
2013-05-20 10:55:00,112.66,112.71,112.59,112.64,25200.0,89.6112,89.6509,89.5555,89.5952,25200.0
2013-05-20 11:00:00,112.65,112.87,112.63,112.86,27900.0,89.6032,89.7782,89.5873,89.7702,27900.0
2013-05-20 11:05:00,112.86,112.95,112.82,112.86,9500.0,89.7702,89.8418,89.7384,89.7702,9500.0
2013-05-20 11:10:00,112.87,112.88,112.71,112.77,15100.0,89.7782,89.7861,89.6509,89.6986,15100.0
2013-05-20 11:15:00,112.78,112.79,112.65,112.76,24100.0,89.7066,89.7146,89.6032,89.6907,24100.0
2013-05-20 11:20:00,112.76,112.8,112.73,112.73,7800.0,89.6907,89.7225,89.6668,89.6668,7800.0
2013-05-20 11:25:00,112.77,112.85,112.73,112.77,10600.0,89.6986,89.7623,89.6668,89.6986,10600.0
2013-05-20 11:30:00,112.76,112.77,112.62,112.63,9700.0,89.6907,89.6986,89.5793,89.5873,9700.0
2013-05-20 11:35:00,112.64,112.71,112.6,112.71,12700.0,89.5952,89.6509,89.5634,89.6509,12700.0
2013-05-20 11:40:00,112.77,112.85,112.71,112.75,10600.0,89.6986,89.7623,89.6509,89.6827,10600.0
2013-05-20 11:45:00,112.74,112.83,112.68,112.81,15800.0,89.6748,89.7464,89.6271,89.7305,15800.0
2013-05-20 11:50:00,112.78,112.78,112.65,112.65,12700.0,89.7066,89.7066,89.6032,89.6032,12700.0
2013-05-20 11:55:00,112.65,112.71,112.64,112.69,7000.0,89.6032,89.6509,89.5952,89.635,7000.0
2013-05-20 12:00:00,112.7,112.83,112.69,112.72,12700.0,89.643,89.7464,89.635,89.6589,12700.0
2013-05-20 12:05:00,112.73,112.73,112.69,112.7,13300.0,89.6668,89.6668,89.635,89.643,13300.0
2013-05-20 12:10:00,112.7,112.74,112.68,112.7,15900.0,89.643,89.6748,89.6271,89.643,15900.0
2013-05-20 12:15:00,112.67,112.69,112.6,112.65,28200.0,89.6191,89.635,89.5634,89.6032,28200.0
2013-05-20 12:20:00,112.64,112.74,112.6,112.6,33800.0,89.5952,89.6748,89.5634,89.5634,33800.0
2013-05-20 12:25:00,112.61,112.72,112.59,112.72,10800.0,89.5714,89.6589,89.5555,89.6589,10800.0
2013-05-20 12:30:00,112.7,112.71,112.62,112.66,5900.0,89.643,89.6509,89.5793,89.6112,5900.0
2013-05-20 12:35:00,112.66,112.7,112.56,112.61,10900.0,89.6112,89.643,89.5316,89.5714,10900.0
2013-05-20 12:40:00,112.61,112.62,112.54,112.55,12600.0,89.5714,89.5793,89.5157,89.5237,12600.0
2013-05-20 12:45:00,112.55,112.59,112.51,112.58,6400.0,89.5237,89.5555,89.4918,89.5475,6400.0
2013-05-20 12:50:00,112.56,112.62,112.55,112.58,7800.0,89.5316,89.5793,89.5237,89.5475,7800.0
2013-05-20 12:55:00,112.57,112.62,112.52,112.54,9900.0,89.5396,89.5793,89.4998,89.5157,9900.0
2013-05-20 13:00:00,112.54,112.56,112.52,112.53,5400.0,89.5157,89.5316,89.4998,89.5077,5400.0
2013-05-20 13:05:00,112.53,112.56,112.48,112.51,22200.0,89.5077,89.5316,89.468,89.4918,22200.0
2013-05-20 13:10:00,112.51,112.55,112.5,112.52,8400.0,89.4918,89.5237,89.4839,89.4998,8400.0
2013-05-20 13:15:00,112.52,112.54,112.37,112.37,14600.0,89.4998,89.5157,89.3805,89.3805,14600.0
2013-05-20 13:20:00,112.38,112.46,112.32,112.32,14300.0,89.3884,89.4521,89.3407,89.3407,14300.0
2013-05-20 13:25:00,112.31,112.47,112.26,112.44,7800.0,89.3328,89.46,89.293,89.4362,7800.0
2013-05-20 13:30:00,112.44,112.51,112.43,112.47,8100.0,89.4362,89.4918,89.4282,89.46,8100.0
2013-05-20 13:35:00,112.45,112.45,112.36,112.37,9000.0,89.4441,89.4441,89.3725,89.3805,9000.0
2013-05-20 13:40:00,112.36,112.37,112.24,112.33,33400.0,89.3725,89.3805,89.2771,89.3487,33400.0
2013-05-20 13:45:00,112.32,112.51,112.21,112.51,23300.0,89.3407,89.4918,89.2532,89.4918,23300.0
2013-05-20 13:50:00,112.51,112.52,112.41,112.49,9200.0,89.4918,89.4998,89.4123,89.4759,9200.0
2013-05-20 13:55:00,112.48,112.49,112.35,112.35,10000.0,89.468,89.4759,89.3646,89.3646,10000.0
2013-05-20 14:00:00,112.35,112.36,112.1,112.12,24100.0,89.3646,89.3725,89.1657,89.1816,24100.0
2013-05-20 14:05:00,112.1,112.33,112.1,112.28,16300.0,89.1657,89.3487,89.1657,89.3089,16300.0
2013-05-20 14:10:00,112.27,112.34,112.27,112.29,3800.0,89.3009,89.3566,89.3009,89.3168,3800.0
2013-05-20 14:15:00,112.31,112.33,112.25,112.3,6600.0,89.3328,89.3487,89.285,89.3248,6600.0
2013-05-20 14:20:00,112.29,112.46,112.29,112.45,12100.0,89.3168,89.4521,89.3168,89.4441,12100.0
2013-05-20 14:25:00,112.45,112.45,112.31,112.36,7400.0,89.4441,89.4441,89.3328,89.3725,7400.0
2013-05-20 14:30:00,112.37,112.47,112.32,112.35,10300.0,89.3805,89.46,89.3407,89.3646,10300.0
2013-05-20 14:35:00,112.35,112.37,112.25,112.28,14100.0,89.3646,89.3805,89.285,89.3089,14100.0
2013-05-20 14:40:00,112.28,112.28,112.2,112.2,8600.0,89.3089,89.3089,89.2453,89.2453,8600.0
2013-05-20 14:45:00,112.2,112.23,112.16,112.22,12500.0,89.2453,89.2691,89.2134,89.2612,12500.0
2013-05-20 14:50:00,112.22,112.34,112.22,112.27,11000.0,89.2612,89.3566,89.2612,89.3009,11000.0
2013-05-20 14:55:00,112.27,112.3,112.18,112.23,9200.0,89.3009,89.3248,89.2294,89.2691,9200.0
2013-05-20 15:00:00,112.23,112.44,112.23,112.44,13000.0,89.2691,89.4362,89.2691,89.4362,13000.0
2013-05-20 15:05:00,112.44,112.46,112.33,112.4,10900.0,89.4362,89.4521,89.3487,89.4043,10900.0
2013-05-20 15:10:00,112.39,112.39,112.31,112.31,7300.0,89.3964,89.3964,89.3328,89.3328,7300.0
2013-05-20 15:15:00,112.31,112.32,112.22,112.22,7600.0,89.3328,89.3407,89.2612,89.2612,7600.0
2013-05-20 15:20:00,112.22,112.24,112.13,112.24,16400.0,89.2612,89.2771,89.1896,89.2771,16400.0
2013-05-20 15:25:00,112.24,112.24,112.17,112.24,11400.0,89.2771,89.2771,89.2214,89.2771,11400.0
2013-05-20 15:30:00,112.24,112.27,112.12,112.17,25200.0,89.2771,89.3009,89.1816,89.2214,25200.0
2013-05-20 15:35:00,112.21,112.21,112.1,112.12,27400.0,89.2532,89.2532,89.1657,89.1816,27400.0
2013-05-20 15:40:00,112.13,112.24,112.13,112.18,29500.0,89.1896,89.2771,89.1896,89.2294,29500.0
2013-05-20 15:45:00,112.2,112.2,112.11,112.16,24700.0,89.2453,89.2453,89.1737,89.2134,24700.0
2013-05-20 15:50:00,112.14,112.16,111.95,111.97,65800.0,89.1975,89.2134,89.0464,89.0623,65800.0
2013-05-20 15:55:00,111.97,112.12,111.97,112.02,77900.0,89.0623,89.1816,89.0623,89.1021,77900.0
2013-05-21 09:30:00,112.44,112.86,112.42,112.5,41000.0,89.4362,89.7702,89.4203,89.4839,41000.0
2013-05-21 09:35:00,112.47,112.64,112.4,112.6,12400.0,89.46,89.5952,89.4043,89.5634,12400.0
2013-05-21 09:40:00,112.54,112.65,112.54,112.54,6800.0,89.5157,89.6032,89.5157,89.5157,6800.0
2013-05-21 09:45:00,112.54,112.63,112.42,112.63,7500.0,89.5157,89.5873,89.4203,89.5873,7500.0
2013-05-21 09:50:00,112.61,112.66,112.56,112.65,7700.0,89.5714,89.6112,89.5316,89.6032,7700.0
2013-05-21 09:55:00,112.66,112.72,112.52,112.61,59400.0,89.6112,89.6589,89.4998,89.5714,59400.0
2013-05-21 10:00:00,112.6,112.86,112.57,112.78,114500.0,89.5634,89.7702,89.5396,89.7066,114500.0
2013-05-21 10:05:00,112.78,112.84,112.5,112.5,35000.0,89.7066,89.7543,89.4839,89.4839,35000.0
2013-05-21 10:10:00,112.53,112.53,112.24,112.34,45600.0,89.5077,89.5077,89.2771,89.3566,45600.0
2013-05-21 10:15:00,112.36,112.46,112.3,112.43,58500.0,89.3725,89.4521,89.3248,89.4282,58500.0
2013-05-21 10:20:00,112.42,112.49,112.3,112.3,29000.0,89.4203,89.4759,89.3248,89.3248,29000.0
2013-05-21 10:25:00,112.33,112.4,112.21,112.37,36500.0,89.3487,89.4043,89.2532,89.3805,36500.0
2013-05-21 10:30:00,112.39,112.51,112.31,112.51,56900.0,89.3964,89.4918,89.3328,89.4918,56900.0
2013-05-21 10:35:00,112.56,112.66,112.46,112.66,11500.0,89.5316,89.6112,89.4521,89.6112,11500.0
2013-05-21 10:40:00,112.69,112.78,112.57,112.64,14700.0,89.635,89.7066,89.5396,89.5952,14700.0
2013-05-21 10:45:00,112.61,112.68,112.49,112.68,38500.0,89.5714,89.6271,89.4759,89.6271,38500.0
2013-05-21 10:50:00,112.69,112.73,112.56,112.57,27800.0,89.635,89.6668,89.5316,89.5396,27800.0
2013-05-21 10:55:00,112.57,112.72,112.54,112.71,36300.0,89.5396,89.6589,89.5157,89.6509,36300.0
2013-05-21 11:00:00,112.68,112.7,112.57,112.6,13700.0,89.6271,89.643,89.5396,89.5634,13700.0
2013-05-21 11:05:00,112.59,112.7,112.58,112.7,7700.0,89.5555,89.643,89.5475,89.643,7700.0
2013-05-21 11:10:00,112.69,112.71,112.59,112.67,9200.0,89.635,89.6509,89.5555,89.6191,9200.0
2013-05-21 11:15:00,112.68,112.77,112.64,112.74,7100.0,89.6271,89.6986,89.5952,89.6748,7100.0
2013-05-21 11:20:00,112.71,112.82,112.71,112.78,8700.0,89.6509,89.7384,89.6509,89.7066,8700.0
2013-05-21 11:25:00,112.77,112.98,112.77,112.98,8800.0,89.6986,89.8657,89.6986,89.8657,8800.0
2013-05-21 11:30:00,112.99,113.14,112.98,113.08,22800.0,89.8736,89.9929,89.8657,89.9452,22800.0
2013-05-21 11:35:00,113.06,113.1,112.98,113.05,11100.0,89.9293,89.9611,89.8657,89.9214,11100.0
2013-05-21 11:40:00,113.01,113.04,112.89,112.98,6400.0,89.8895,89.9134,89.7941,89.8657,6400.0
2013-05-21 11:45:00,112.95,113.03,112.93,112.99,7100.0,89.8418,89.9055,89.8259,89.8736,7100.0
2013-05-21 11:50:00,112.98,113.07,112.98,113.03,6800.0,89.8657,89.9373,89.8657,89.9055,6800.0
2013-05-21 11:55:00,113.08,113.09,112.98,112.99,5600.0,89.9452,89.9532,89.8657,89.8736,5600.0
2013-05-21 12:00:00,113.0,113.13,113.0,113.12,11500.0,89.8816,89.985,89.8816,89.977,11500.0
2013-05-21 12:05:00,113.13,113.28,113.07,113.26,54900.0,89.985,90.1043,89.9373,90.0884,54900.0
2013-05-21 12:10:00,113.26,113.31,113.26,113.3,7400.0,90.0884,90.1282,90.0884,90.1202,7400.0
2013-05-21 12:15:00,113.31,113.37,113.23,113.24,13300.0,90.1282,90.1759,90.0645,90.0725,13300.0
2013-05-21 12:20:00,113.24,113.3,113.24,113.28,4900.0,90.0725,90.1202,90.0725,90.1043,4900.0
2013-05-21 12:25:00,113.3,113.39,113.29,113.33,18300.0,90.1202,90.1918,90.1123,90.1441,18300.0
2013-05-21 12:30:00,113.3,113.32,113.23,113.25,7200.0,90.1202,90.1361,90.0645,90.0804,7200.0
2013-05-21 12:35:00,113.24,113.3,113.24,113.28,27800.0,90.0725,90.1202,90.0725,90.1043,27800.0
2013-05-21 12:40:00,113.28,113.46,113.27,113.42,8100.0,90.1043,90.2475,90.0964,90.2157,8100.0
2013-05-21 12:45:00,113.44,113.44,113.33,113.36,11800.0,90.2316,90.2316,90.1441,90.1679,11800.0
2013-05-21 12:50:00,113.36,113.42,113.36,113.4,6800.0,90.1679,90.2157,90.1679,90.1998,6800.0
2013-05-21 12:55:00,113.38,113.49,113.34,113.46,31900.0,90.1838,90.2713,90.152,90.2475,31900.0
2013-05-21 13:00:00,113.46,113.67,113.4,113.66,31700.0,90.2475,90.4145,90.1998,90.4066,31700.0
2013-05-21 13:05:00,113.65,113.96,113.65,113.9,15700.0,90.3986,90.6452,90.3986,90.5975,15700.0
2013-05-21 13:10:00,113.93,113.96,113.68,113.79,15200.0,90.6213,90.6452,90.4225,90.51,15200.0
2013-05-21 13:15:00,113.81,113.94,113.74,113.88,17700.0,90.5259,90.6293,90.4702,90.5816,17700.0
2013-05-21 13:20:00,113.9,113.9,113.75,113.88,9400.0,90.5975,90.5975,90.4781,90.5816,9400.0
2013-05-21 13:25:00,113.87,113.9,113.77,113.86,11000.0,90.5736,90.5975,90.4941,90.5656,11000.0
2013-05-21 13:30:00,113.86,113.86,113.74,113.77,10500.0,90.5656,90.5656,90.4702,90.4941,10500.0
2013-05-21 13:35:00,113.78,113.81,113.73,113.73,12400.0,90.502,90.5259,90.4622,90.4622,12400.0
2013-05-21 13:40:00,113.73,113.87,113.72,113.76,13500.0,90.4622,90.5736,90.4543,90.4861,13500.0
2013-05-21 13:45:00,113.75,113.75,113.69,113.73,8500.0,90.4781,90.4781,90.4304,90.4622,8500.0
2013-05-21 13:50:00,113.73,113.88,113.7,113.8,13000.0,90.4622,90.5816,90.4384,90.5179,13000.0
2013-05-21 13:55:00,113.79,113.89,113.78,113.87,7400.0,90.51,90.5895,90.502,90.5736,7400.0
2013-05-21 14:00:00,113.87,113.88,113.82,113.84,9300.0,90.5736,90.5816,90.5338,90.5497,9300.0
2013-05-21 14:05:00,113.83,113.86,113.71,113.73,12900.0,90.5418,90.5656,90.4463,90.4622,12900.0
2013-05-21 14:10:00,113.75,113.82,113.74,113.82,14200.0,90.4781,90.5338,90.4702,90.5338,14200.0
2013-05-21 14:15:00,113.81,113.9,113.81,113.9,19200.0,90.5259,90.5975,90.5259,90.5975,19200.0
2013-05-21 14:20:00,113.88,113.89,113.8,113.82,14200.0,90.5816,90.5895,90.5179,90.5338,14200.0
2013-05-21 14:25:00,113.83,113.88,113.64,113.64,21600.0,90.5418,90.5816,90.3907,90.3907,21600.0
2013-05-21 14:30:00,113.65,113.72,113.58,113.72,19300.0,90.3986,90.4543,90.3429,90.4543,19300.0
2013-05-21 14:35:00,113.73,113.74,113.71,113.73,11000.0,90.4622,90.4702,90.4463,90.4622,11000.0
2013-05-21 14:40:00,113.74,113.79,113.74,113.74,9100.0,90.4702,90.51,90.4702,90.4702,9100.0
2013-05-21 14:45:00,113.73,113.75,113.61,113.71,17600.0,90.4622,90.4781,90.3668,90.4463,17600.0
2013-05-21 14:50:00,113.73,113.81,113.73,113.77,7900.0,90.4622,90.5259,90.4622,90.4941,7900.0
2013-05-21 14:55:00,113.76,113.85,113.75,113.82,19400.0,90.4861,90.5577,90.4781,90.5338,19400.0
2013-05-21 15:00:00,113.83,113.84,113.75,113.75,21200.0,90.5418,90.5497,90.4781,90.4781,21200.0
2013-05-21 15:05:00,113.74,113.78,113.74,113.78,20900.0,90.4702,90.502,90.4702,90.502,20900.0
2013-05-21 15:10:00,113.79,113.92,113.79,113.9,20200.0,90.51,90.6134,90.51,90.5975,20200.0
2013-05-21 15:15:00,113.89,113.89,113.81,113.82,13500.0,90.5895,90.5895,90.5259,90.5338,13500.0
2013-05-21 15:20:00,113.82,113.84,113.77,113.78,17900.0,90.5338,90.5497,90.4941,90.502,17900.0
2013-05-21 15:25:00,113.77,113.78,113.7,113.72,18700.0,90.4941,90.502,90.4384,90.4543,18700.0
2013-05-21 15:30:00,113.72,113.73,113.69,113.72,23700.0,90.4543,90.4622,90.4304,90.4543,23700.0
2013-05-21 15:35:00,113.73,113.73,113.7,113.72,21900.0,90.4622,90.4622,90.4384,90.4543,21900.0
2013-05-21 15:40:00,113.71,113.74,113.65,113.65,33800.0,90.4463,90.4702,90.3986,90.3986,33800.0
2013-05-21 15:45:00,113.63,113.63,113.55,113.59,33600.0,90.3827,90.3827,90.3191,90.3509,33600.0
2013-05-21 15:50:00,113.59,113.62,113.53,113.54,66700.0,90.3509,90.3747,90.3032,90.3111,66700.0
2013-05-21 15:55:00,113.54,113.55,113.41,113.48,67600.0,90.3111,90.3191,90.2077,90.2634,67600.0
2013-05-22 09:30:00,113.33,113.95,113.33,113.63,73800.0,90.1441,90.6372,90.1441,90.3827,73800.0
2013-05-22 09:35:00,113.62,113.82,113.46,113.7,84600.0,90.3747,90.5338,90.2475,90.4384,84600.0
2013-05-22 09:40:00,113.66,113.66,113.38,113.52,79300.0,90.4066,90.4066,90.1838,90.2952,79300.0
2013-05-22 09:45:00,113.5,113.57,113.42,113.48,67200.0,90.2793,90.335,90.2157,90.2634,67200.0
2013-05-22 09:50:00,113.47,113.7,113.45,113.61,73000.0,90.2554,90.4384,90.2395,90.3668,73000.0
2013-05-22 09:55:00,113.54,113.82,113.52,113.66,34900.0,90.3111,90.5338,90.2952,90.4066,34900.0
2013-05-22 10:00:00,113.72,113.86,113.59,113.71,15800.0,90.4543,90.5656,90.3509,90.4463,15800.0
2013-05-22 10:05:00,113.72,114.0,113.72,113.98,44600.0,90.4543,90.677,90.4543,90.6611,44600.0
2013-05-22 10:10:00,114.0,114.28,113.92,114.26,28300.0,90.677,90.8997,90.6134,90.8838,28300.0
2013-05-22 10:15:00,114.24,114.25,113.99,114.06,14600.0,90.8679,90.8759,90.669,90.7247,14600.0
2013-05-22 10:20:00,114.09,114.45,114.08,114.4,48300.0,90.7486,91.0349,90.7406,90.9952,48300.0
2013-05-22 10:25:00,114.4,114.5,114.11,114.46,54800.0,90.9952,91.0747,90.7645,91.0429,54800.0
2013-05-22 10:30:00,114.48,114.58,114.34,114.43,43000.0,91.0588,91.1383,90.9474,91.019,43000.0
2013-05-22 10:35:00,114.4,114.41,113.84,113.92,29500.0,90.9952,91.0031,90.5497,90.6134,29500.0
2013-05-22 10:40:00,113.94,114.1,113.85,114.06,75900.0,90.6293,90.7565,90.5577,90.7247,75900.0
2013-05-22 10:45:00,114.08,114.12,113.83,113.92,17200.0,90.7406,90.7725,90.5418,90.6134,17200.0
2013-05-22 10:50:00,113.94,114.04,113.88,113.94,16700.0,90.6293,90.7088,90.5816,90.6293,16700.0
2013-05-22 10:55:00,113.9,114.06,113.8,113.97,32600.0,90.5975,90.7247,90.5179,90.6531,32600.0
2013-05-22 11:00:00,113.95,114.27,113.87,114.23,79200.0,90.6372,90.8918,90.5736,90.8599,79200.0
2013-05-22 11:05:00,114.24,114.39,114.13,114.29,20500.0,90.8679,90.9872,90.7804,90.9077,20500.0
2013-05-22 11:10:00,114.28,114.55,114.2,114.48,18200.0,90.8997,91.1145,90.8361,91.0588,18200.0
2013-05-22 11:15:00,114.46,114.51,114.2,114.25,37000.0,91.0429,91.0827,90.8361,90.8759,37000.0
2013-05-22 11:20:00,114.28,114.39,114.25,114.25,5200.0,90.8997,90.9872,90.8759,90.8759,5200.0
2013-05-22 11:25:00,114.25,114.47,114.24,114.44,24500.0,90.8759,91.0508,90.8679,91.027,24500.0
2013-05-22 11:30:00,114.48,114.63,114.34,114.38,9400.0,91.0588,91.1781,90.9474,90.9793,9400.0
2013-05-22 11:35:00,114.41,114.51,114.41,114.46,20900.0,91.0031,91.0827,91.0031,91.0429,20900.0
2013-05-22 11:40:00,114.46,114.49,114.35,114.41,25200.0,91.0429,91.0668,90.9554,91.0031,25200.0
2013-05-22 11:45:00,114.45,114.56,114.38,114.5,16100.0,91.0349,91.1224,90.9793,91.0747,16100.0
2013-05-22 11:50:00,114.48,114.6,114.41,114.6,27700.0,91.0588,91.1543,91.0031,91.1543,27700.0
2013-05-22 11:55:00,114.6,114.66,114.54,114.57,10000.0,91.1543,91.202,91.1065,91.1304,10000.0
2013-05-22 12:00:00,114.53,114.63,114.53,114.59,25500.0,91.0986,91.1781,91.0986,91.1463,25500.0
2013-05-22 12:05:00,114.6,114.69,114.56,114.68,8800.0,91.1543,91.2258,91.1224,91.2179,8800.0
2013-05-22 12:10:00,114.71,114.72,114.55,114.55,18900.0,91.2417,91.2497,91.1145,91.1145,18900.0
2013-05-22 12:15:00,114.59,114.64,114.55,114.57,19500.0,91.1463,91.1861,91.1145,91.1304,19500.0
2013-05-22 12:20:00,114.57,114.62,114.56,114.58,15900.0,91.1304,91.1702,91.1224,91.1383,15900.0
2013-05-22 12:25:00,114.57,114.6,114.52,114.57,38700.0,91.1304,91.1543,91.0906,91.1304,38700.0
2013-05-22 12:30:00,114.58,114.61,114.33,114.33,27600.0,91.1383,91.1622,90.9395,90.9395,27600.0
2013-05-22 12:35:00,114.33,114.35,114.12,114.15,12700.0,90.9395,90.9554,90.7725,90.7963,12700.0
2013-05-22 12:40:00,114.14,114.15,114.0,114.03,12300.0,90.7884,90.7963,90.677,90.7009,12300.0
2013-05-22 12:45:00,114.0,114.02,113.92,113.95,11400.0,90.677,90.6929,90.6134,90.6372,11400.0
2013-05-22 12:50:00,113.96,114.09,113.96,114.07,7700.0,90.6452,90.7486,90.6452,90.7327,7700.0
2013-05-22 12:55:00,114.08,114.17,114.07,114.16,7200.0,90.7406,90.8122,90.7327,90.8043,7200.0
2013-05-22 13:00:00,114.14,114.19,114.07,114.18,9900.0,90.7884,90.8281,90.7327,90.8202,9900.0
2013-05-22 13:05:00,114.2,114.25,114.11,114.18,33300.0,90.8361,90.8759,90.7645,90.8202,33300.0
2013-05-22 13:10:00,114.18,114.21,114.15,114.21,27300.0,90.8202,90.844,90.7963,90.844,27300.0
2013-05-22 13:15:00,114.17,114.21,114.12,114.17,23300.0,90.8122,90.844,90.7725,90.8122,23300.0
2013-05-22 13:20:00,114.17,114.22,114.15,114.17,16800.0,90.8122,90.852,90.7963,90.8122,16800.0
2013-05-22 13:25:00,114.19,114.21,113.97,113.98,47100.0,90.8281,90.844,90.6531,90.6611,47100.0
2013-05-22 13:30:00,113.99,114.13,113.97,114.03,17900.0,90.669,90.7804,90.6531,90.7009,17900.0
2013-05-22 13:35:00,114.01,114.14,113.97,114.02,8400.0,90.685,90.7884,90.6531,90.6929,8400.0
2013-05-22 13:40:00,114.02,114.06,113.92,113.95,12600.0,90.6929,90.7247,90.6134,90.6372,12600.0
2013-05-22 13:45:00,113.94,114.0,113.79,113.96,40400.0,90.6293,90.677,90.51,90.6452,40400.0
2013-05-22 13:50:00,113.91,114.0,113.91,113.98,11300.0,90.6054,90.677,90.6054,90.6611,11300.0
2013-05-22 13:55:00,113.99,114.02,113.94,113.94,21100.0,90.669,90.6929,90.6293,90.6293,21100.0
2013-05-22 14:00:00,113.95,114.1,113.68,113.77,60900.0,90.6372,90.7565,90.4225,90.4941,60900.0
2013-05-22 14:05:00,113.72,113.93,113.54,113.7,24700.0,90.4543,90.6213,90.3111,90.4384,24700.0
2013-05-22 14:10:00,113.68,113.68,113.43,113.51,22700.0,90.4225,90.4225,90.2236,90.2873,22700.0
2013-05-22 14:15:00,113.49,113.7,113.42,113.65,18700.0,90.2713,90.4384,90.2157,90.3986,18700.0
2013-05-22 14:20:00,113.66,113.73,113.6,113.68,29500.0,90.4066,90.4622,90.3588,90.4225,29500.0
2013-05-22 14:25:00,113.66,113.79,113.62,113.77,57200.0,90.4066,90.51,90.3747,90.4941,57200.0
2013-05-22 14:30:00,113.77,113.9,113.67,113.68,57400.0,90.4941,90.5975,90.4145,90.4225,57400.0
2013-05-22 14:35:00,113.67,113.67,113.44,113.63,23700.0,90.4145,90.4145,90.2316,90.3827,23700.0
2013-05-22 14:40:00,113.66,113.78,113.46,113.68,29200.0,90.4066,90.502,90.2475,90.4225,29200.0
2013-05-22 14:45:00,113.69,113.75,113.59,113.61,22600.0,90.4304,90.4781,90.3509,90.3668,22600.0
2013-05-22 14:50:00,113.62,113.62,113.47,113.49,17500.0,90.3747,90.3747,90.2554,90.2713,17500.0
2013-05-22 14:55:00,113.48,113.51,113.42,113.43,30200.0,90.2634,90.2873,90.2157,90.2236,30200.0
2013-05-22 15:00:00,113.42,113.43,113.31,113.32,23100.0,90.2157,90.2236,90.1282,90.1361,23100.0
2013-05-22 15:05:00,113.33,113.47,113.27,113.45,17800.0,90.1441,90.2554,90.0964,90.2395,17800.0
2013-05-22 15:10:00,113.46,113.52,113.31,113.31,13400.0,90.2475,90.2952,90.1282,90.1282,13400.0
2013-05-22 15:15:00,113.31,113.37,113.25,113.25,10300.0,90.1282,90.1759,90.0804,90.0804,10300.0
2013-05-22 15:20:00,113.22,113.23,113.15,113.18,16100.0,90.0566,90.0645,90.0009,90.0248,16100.0
2013-05-22 15:25:00,113.19,113.22,113.0,113.03,21700.0,90.0327,90.0566,89.8816,89.9055,21700.0
2013-05-22 15:30:00,113.03,113.13,112.93,113.13,18200.0,89.9055,89.985,89.8259,89.985,18200.0
2013-05-22 15:35:00,113.1,113.21,113.01,113.13,14800.0,89.9611,90.0486,89.8895,89.985,14800.0
2013-05-22 15:40:00,113.11,113.36,113.02,113.29,25300.0,89.9691,90.1679,89.8975,90.1123,25300.0
2013-05-22 15:45:00,113.28,113.34,113.21,113.24,27100.0,90.1043,90.152,90.0486,90.0725,27100.0
2013-05-22 15:50:00,113.22,113.35,113.16,113.29,41900.0,90.0566,90.16,90.0089,90.1123,41900.0
2013-05-22 15:55:00,113.28,113.48,113.22,113.38,67800.0,90.1043,90.2634,90.0566,90.1838,67800.0
2013-05-23 09:30:00,112.81,113.7,112.72,113.59,96900.0,89.7305,90.4384,89.6589,90.3509,96900.0
2013-05-23 09:35:00,113.59,114.2,113.57,113.92,125700.0,90.3509,90.8361,90.335,90.6134,125700.0
2013-05-23 09:40:00,113.92,113.96,113.5,113.53,50500.0,90.6134,90.6452,90.2793,90.3032,50500.0
2013-05-23 09:45:00,113.5,113.51,112.65,112.65,71300.0,90.2793,90.2873,89.6032,89.6032,71300.0
2013-05-23 09:50:00,112.61,113.2,112.4,113.07,53400.0,89.5714,90.0407,89.4043,89.9373,53400.0
2013-05-23 09:55:00,113.1,113.16,112.92,113.01,54900.0,89.9611,90.0089,89.818,89.8895,54900.0
2013-05-23 10:00:00,113.02,113.07,112.61,112.66,79300.0,89.8975,89.9373,89.5714,89.6112,79300.0
2013-05-23 10:05:00,112.63,112.63,112.46,112.48,32200.0,89.5873,89.5873,89.4521,89.468,32200.0
2013-05-23 10:10:00,112.45,112.73,112.2,112.26,58600.0,89.4441,89.6668,89.2453,89.293,58600.0
2013-05-23 10:15:00,112.24,112.3,112.1,112.25,24500.0,89.2771,89.3248,89.1657,89.285,24500.0
2013-05-23 10:20:00,112.25,112.47,112.21,112.4,16300.0,89.285,89.46,89.2532,89.4043,16300.0
2013-05-23 10:25:00,112.39,112.7,112.39,112.5,24100.0,89.3964,89.643,89.3964,89.4839,24100.0
2013-05-23 10:30:00,112.56,112.57,112.26,112.28,27900.0,89.5316,89.5396,89.293,89.3089,27900.0
2013-05-23 10:35:00,112.29,112.32,112.09,112.1,20800.0,89.3168,89.3407,89.1578,89.1657,20800.0
2013-05-23 10:40:00,112.1,112.23,112.03,112.14,72300.0,89.1657,89.2691,89.11,89.1975,72300.0
2013-05-23 10:45:00,112.13,112.15,111.85,111.94,48200.0,89.1896,89.2055,88.9669,89.0385,48200.0
2013-05-23 10:50:00,111.94,112.12,111.92,112.09,25400.0,89.0385,89.1816,89.0225,89.1578,25400.0
2013-05-23 10:55:00,112.11,112.47,112.06,112.24,26900.0,89.1737,89.46,89.1339,89.2771,26900.0
2013-05-23 11:00:00,112.24,112.55,112.22,112.55,18400.0,89.2771,89.5237,89.2612,89.5237,18400.0
2013-05-23 11:05:00,112.54,112.73,112.54,112.69,18200.0,89.5157,89.6668,89.5157,89.635,18200.0
2013-05-23 11:10:00,112.7,112.7,112.6,112.7,12400.0,89.643,89.643,89.5634,89.643,12400.0
2013-05-23 11:15:00,112.68,112.74,112.63,112.66,16200.0,89.6271,89.6748,89.5873,89.6112,16200.0
2013-05-23 11:20:00,112.66,112.87,112.65,112.71,15500.0,89.6112,89.7782,89.6032,89.6509,15500.0
2013-05-23 11:25:00,112.73,112.76,112.62,112.62,10400.0,89.6668,89.6907,89.5793,89.5793,10400.0
2013-05-23 11:30:00,112.61,112.65,112.56,112.59,23100.0,89.5714,89.6032,89.5316,89.5555,23100.0
2013-05-23 11:35:00,112.65,112.73,112.62,112.64,11300.0,89.6032,89.6668,89.5793,89.5952,11300.0
2013-05-23 11:40:00,112.63,112.63,112.44,112.45,9700.0,89.5873,89.5873,89.4362,89.4441,9700.0
2013-05-23 11:45:00,112.45,112.59,112.38,112.44,43600.0,89.4441,89.5555,89.3884,89.4362,43600.0
2013-05-23 11:50:00,112.48,112.64,112.46,112.6,11000.0,89.468,89.5952,89.4521,89.5634,11000.0
2013-05-23 11:55:00,112.58,112.62,112.52,112.57,5300.0,89.5475,89.5793,89.4998,89.5396,5300.0
2013-05-23 12:00:00,112.57,112.75,112.57,112.7,27000.0,89.5396,89.6827,89.5396,89.643,27000.0
2013-05-23 12:05:00,112.69,113.0,112.69,112.95,23100.0,89.635,89.8816,89.635,89.8418,23100.0
2013-05-23 12:10:00,112.96,113.07,112.84,112.84,33100.0,89.8498,89.9373,89.7543,89.7543,33100.0
2013-05-23 12:15:00,112.84,112.91,112.8,112.86,11100.0,89.7543,89.81,89.7225,89.7702,11100.0
2013-05-23 12:20:00,112.9,112.93,112.75,112.75,8600.0,89.802,89.8259,89.6827,89.6827,8600.0
2013-05-23 12:25:00,112.76,112.82,112.73,112.77,7600.0,89.6907,89.7384,89.6668,89.6986,7600.0
2013-05-23 12:30:00,112.76,112.79,112.72,112.78,3600.0,89.6907,89.7146,89.6589,89.7066,3600.0
2013-05-23 12:35:00,112.78,112.78,112.61,112.65,8000.0,89.7066,89.7066,89.5714,89.6032,8000.0
2013-05-23 12:40:00,112.67,112.68,112.59,112.67,5100.0,89.6191,89.6271,89.5555,89.6191,5100.0
2013-05-23 12:45:00,112.72,112.82,112.72,112.82,3000.0,89.6589,89.7384,89.6589,89.7384,3000.0
2013-05-23 12:50:00,112.83,112.9,112.77,112.86,5500.0,89.7464,89.802,89.6986,89.7702,5500.0
2013-05-23 12:55:00,112.9,112.93,112.67,112.68,11700.0,89.802,89.8259,89.6191,89.6271,11700.0
2013-05-23 13:00:00,112.68,112.7,112.65,112.69,7600.0,89.6271,89.643,89.6032,89.635,7600.0
2013-05-23 13:05:00,112.69,112.7,112.43,112.48,24300.0,89.635,89.643,89.4282,89.468,24300.0
2013-05-23 13:10:00,112.5,112.51,112.47,112.5,18500.0,89.4839,89.4918,89.46,89.4839,18500.0
2013-05-23 13:15:00,112.5,112.51,112.4,112.45,13600.0,89.4839,89.4918,89.4043,89.4441,13600.0
2013-05-23 13:20:00,112.46,112.65,112.44,112.64,71900.0,89.4521,89.6032,89.4362,89.5952,71900.0
2013-05-23 13:25:00,112.64,112.67,112.56,112.66,5700.0,89.5952,89.6191,89.5316,89.6112,5700.0
2013-05-23 13:30:00,112.65,112.76,112.65,112.75,7600.0,89.6032,89.6907,89.6032,89.6827,7600.0
2013-05-23 13:35:00,112.74,112.76,112.7,112.75,8600.0,89.6748,89.6907,89.643,89.6827,8600.0
2013-05-23 13:40:00,112.75,112.76,112.61,112.68,7700.0,89.6827,89.6907,89.5714,89.6271,7700.0
2013-05-23 13:45:00,112.7,112.78,112.64,112.78,10000.0,89.643,89.7066,89.5952,89.7066,10000.0
2013-05-23 13:50:00,112.77,112.8,112.72,112.72,6800.0,89.6986,89.7225,89.6589,89.6589,6800.0
2013-05-23 13:55:00,112.75,113.0,112.75,113.0,10100.0,89.6827,89.8816,89.6827,89.8816,10100.0
2013-05-23 14:00:00,112.98,113.0,112.87,112.95,18500.0,89.8657,89.8816,89.7782,89.8418,18500.0
2013-05-23 14:05:00,112.96,113.25,112.96,113.23,14600.0,89.8498,90.0804,89.8498,90.0645,14600.0
2013-05-23 14:10:00,113.23,113.28,113.21,113.23,7800.0,90.0645,90.1043,90.0486,90.0645,7800.0
2013-05-23 14:15:00,113.23,113.32,113.23,113.25,13800.0,90.0645,90.1361,90.0645,90.0804,13800.0
2013-05-23 14:20:00,113.25,113.29,113.2,113.2,10700.0,90.0804,90.1123,90.0407,90.0407,10700.0
2013-05-23 14:25:00,113.19,113.23,113.13,113.2,11800.0,90.0327,90.0645,89.985,90.0407,11800.0
2013-05-23 14:30:00,113.17,113.21,113.04,113.18,25600.0,90.0168,90.0486,89.9134,90.0248,25600.0
2013-05-23 14:35:00,113.18,113.25,113.13,113.18,9900.0,90.0248,90.0804,89.985,90.0248,9900.0
2013-05-23 14:40:00,113.21,113.4,113.21,113.39,10200.0,90.0486,90.1998,90.0486,90.1918,10200.0
2013-05-23 14:45:00,113.39,113.52,113.29,113.49,15400.0,90.1918,90.2952,90.1123,90.2713,15400.0
2013-05-23 14:50:00,113.5,113.5,113.29,113.29,8500.0,90.2793,90.2793,90.1123,90.1123,8500.0
2013-05-23 14:55:00,113.28,113.28,113.16,113.19,9900.0,90.1043,90.1043,90.0089,90.0327,9900.0
2013-05-23 15:00:00,113.17,113.18,113.02,113.02,15300.0,90.0168,90.0248,89.8975,89.8975,15300.0
2013-05-23 15:05:00,113.01,113.04,112.91,112.95,17500.0,89.8895,89.9134,89.81,89.8418,17500.0
2013-05-23 15:10:00,112.94,113.09,112.93,112.96,21700.0,89.8339,89.9532,89.8259,89.8498,21700.0
2013-05-23 15:15:00,112.95,113.02,112.93,112.98,58500.0,89.8418,89.8975,89.8259,89.8657,58500.0
2013-05-23 15:20:00,112.96,113.06,112.95,112.99,40500.0,89.8498,89.9293,89.8418,89.8736,40500.0
2013-05-23 15:25:00,112.97,113.16,112.96,113.13,75300.0,89.8577,90.0089,89.8498,89.985,75300.0
2013-05-23 15:30:00,113.12,113.16,113.0,113.04,12600.0,89.977,90.0089,89.8816,89.9134,12600.0
2013-05-23 15:35:00,113.04,113.04,112.87,112.93,56700.0,89.9134,89.9134,89.7782,89.8259,56700.0
2013-05-23 15:40:00,112.94,113.11,112.93,113.01,24100.0,89.8339,89.9691,89.8259,89.8895,24100.0
2013-05-23 15:45:00,112.98,113.14,112.96,113.02,25900.0,89.8657,89.9929,89.8498,89.8975,25900.0
2013-05-23 15:50:00,113.03,113.29,113.03,113.24,53800.0,89.9055,90.1123,89.9055,90.0725,53800.0
2013-05-23 15:55:00,113.24,113.37,113.18,113.18,76700.0,90.0725,90.1759,90.0248,90.0248,76700.0
2013-05-24 09:30:00,112.48,113.07,112.25,112.82,35600.0,89.468,89.9373,89.285,89.7384,35600.0
2013-05-24 09:35:00,112.85,113.48,112.83,113.14,24200.0,89.7623,90.2634,89.7464,89.9929,24200.0
2013-05-24 09:40:00,113.19,113.93,113.19,113.68,72100.0,90.0327,90.6213,90.0327,90.4225,72100.0
2013-05-24 09:45:00,113.7,113.77,113.58,113.74,46400.0,90.4384,90.4941,90.3429,90.4702,46400.0
2013-05-24 09:50:00,113.7,114.24,113.7,114.11,99900.0,90.4384,90.8679,90.4384,90.7645,99900.0
2013-05-24 09:55:00,114.12,114.21,113.75,113.96,115200.0,90.7725,90.844,90.4781,90.6452,115200.0
2013-05-24 10:00:00,113.9,114.02,113.85,113.95,33300.0,90.5975,90.6929,90.5577,90.6372,33300.0
2013-05-24 10:05:00,113.94,114.34,113.93,114.25,40200.0,90.6293,90.9474,90.6213,90.8759,40200.0
2013-05-24 10:10:00,114.31,114.36,114.0,114.07,30000.0,90.9236,90.9634,90.677,90.7327,30000.0
2013-05-24 10:15:00,114.06,114.16,113.93,114.12,19200.0,90.7247,90.8043,90.6213,90.7725,19200.0
2013-05-24 10:20:00,114.12,114.13,113.97,114.03,13400.0,90.7725,90.7804,90.6531,90.7009,13400.0
2013-05-24 10:25:00,114.02,114.18,113.98,114.07,25800.0,90.6929,90.8202,90.6611,90.7327,25800.0
2013-05-24 10:30:00,114.07,114.22,113.82,113.82,59400.0,90.7327,90.852,90.5338,90.5338,59400.0
2013-05-24 10:35:00,113.79,113.83,113.65,113.81,31300.0,90.51,90.5418,90.3986,90.5259,31300.0
2013-05-24 10:40:00,113.78,113.95,113.6,113.85,46100.0,90.502,90.6372,90.3588,90.5577,46100.0
2013-05-24 10:45:00,113.9,113.92,113.68,113.73,11400.0,90.5975,90.6134,90.4225,90.4622,11400.0
2013-05-24 10:50:00,113.7,113.85,113.7,113.85,9100.0,90.4384,90.5577,90.4384,90.5577,9100.0
2013-05-24 10:55:00,113.83,113.97,113.79,113.97,33000.0,90.5418,90.6531,90.51,90.6531,33000.0
2013-05-24 11:00:00,113.98,114.0,113.84,113.89,14500.0,90.6611,90.677,90.5497,90.5895,14500.0
2013-05-24 11:05:00,113.93,114.27,113.92,114.26,14700.0,90.6213,90.8918,90.6134,90.8838,14700.0
2013-05-24 11:10:00,114.28,114.29,114.14,114.22,17800.0,90.8997,90.9077,90.7884,90.852,17800.0
2013-05-24 11:15:00,114.21,114.22,114.1,114.13,21600.0,90.844,90.852,90.7565,90.7804,21600.0
2013-05-24 11:20:00,114.14,114.16,114.04,114.08,9000.0,90.7884,90.8043,90.7088,90.7406,9000.0
2013-05-24 11:25:00,114.06,114.06,113.86,113.86,10300.0,90.7247,90.7247,90.5656,90.5656,10300.0
2013-05-24 11:30:00,113.84,113.91,113.78,113.78,13300.0,90.5497,90.6054,90.502,90.502,13300.0
2013-05-24 11:35:00,113.78,113.82,113.73,113.81,17300.0,90.502,90.5338,90.4622,90.5259,17300.0
2013-05-24 11:40:00,113.82,114.0,113.82,113.85,10800.0,90.5338,90.677,90.5338,90.5577,10800.0
2013-05-24 11:45:00,113.88,114.0,113.88,113.98,7000.0,90.5816,90.677,90.5816,90.6611,7000.0
2013-05-24 11:50:00,113.96,114.07,113.85,114.01,15100.0,90.6452,90.7327,90.5577,90.685,15100.0
2013-05-24 11:55:00,113.99,114.04,113.93,113.95,22200.0,90.669,90.7088,90.6213,90.6372,22200.0
2013-05-24 12:00:00,113.94,114.01,113.91,114.0,24400.0,90.6293,90.685,90.6054,90.677,24400.0
2013-05-24 12:05:00,113.96,114.05,113.93,113.99,9000.0,90.6452,90.7168,90.6213,90.669,9000.0
2013-05-24 12:10:00,114.0,114.05,113.95,113.98,17500.0,90.677,90.7168,90.6372,90.6611,17500.0
2013-05-24 12:15:00,113.99,114.16,113.99,114.14,13400.0,90.669,90.8043,90.669,90.7884,13400.0
2013-05-24 12:20:00,114.15,114.2,114.1,114.14,14700.0,90.7963,90.8361,90.7565,90.7884,14700.0
2013-05-24 12:25:00,114.12,114.26,114.11,114.24,14900.0,90.7725,90.8838,90.7645,90.8679,14900.0
2013-05-24 12:30:00,114.24,114.29,114.13,114.16,15900.0,90.8679,90.9077,90.7804,90.8043,15900.0
2013-05-24 12:35:00,114.17,114.17,113.93,114.02,8600.0,90.8122,90.8122,90.6213,90.6929,8600.0
2013-05-24 12:40:00,114.03,114.07,114.02,114.06,4000.0,90.7009,90.7327,90.6929,90.7247,4000.0
2013-05-24 12:45:00,114.09,114.21,114.09,114.18,3300.0,90.7486,90.844,90.7486,90.8202,3300.0
2013-05-24 12:50:00,114.21,114.27,114.2,114.2,6500.0,90.844,90.8918,90.8361,90.8361,6500.0
2013-05-24 12:55:00,114.2,114.2,114.07,114.08,10000.0,90.8361,90.8361,90.7327,90.7406,10000.0
2013-05-24 13:00:00,114.07,114.12,114.07,114.12,5100.0,90.7327,90.7725,90.7327,90.7725,5100.0
2013-05-24 13:05:00,114.13,114.28,114.09,114.26,10900.0,90.7804,90.8997,90.7486,90.8838,10900.0
2013-05-24 13:10:00,114.26,114.34,114.2,114.34,13000.0,90.8838,90.9474,90.8361,90.9474,13000.0
2013-05-24 13:15:00,114.38,114.69,114.38,114.65,39900.0,90.9793,91.2258,90.9793,91.194,39900.0
2013-05-24 13:20:00,114.65,114.65,114.51,114.58,24900.0,91.194,91.194,91.0827,91.1383,24900.0
2013-05-24 13:25:00,114.58,114.65,114.49,114.63,10000.0,91.1383,91.194,91.0668,91.1781,10000.0
2013-05-24 13:30:00,114.62,114.63,114.45,114.49,9700.0,91.1702,91.1781,91.0349,91.0668,9700.0
2013-05-24 13:35:00,114.49,114.51,114.46,114.48,6000.0,91.0668,91.0827,91.0429,91.0588,6000.0
2013-05-24 13:40:00,114.49,114.53,114.37,114.52,13200.0,91.0668,91.0986,90.9713,91.0906,13200.0
2013-05-24 13:45:00,114.52,114.56,114.48,114.55,21200.0,91.0906,91.1224,91.0588,91.1145,21200.0
2013-05-24 13:50:00,114.54,114.55,114.45,114.53,11600.0,91.1065,91.1145,91.0349,91.0986,11600.0
2013-05-24 13:55:00,114.56,114.57,114.48,114.57,7400.0,91.1224,91.1304,91.0588,91.1304,7400.0
2013-05-24 14:00:00,114.53,114.66,114.53,114.63,25800.0,91.0986,91.202,91.0986,91.1781,25800.0
2013-05-24 14:05:00,114.63,114.63,114.51,114.55,10000.0,91.1781,91.1781,91.0827,91.1145,10000.0
2013-05-24 14:10:00,114.54,114.58,114.48,114.53,9200.0,91.1065,91.1383,91.0588,91.0986,9200.0
2013-05-24 14:15:00,114.53,114.58,114.49,114.53,6700.0,91.0986,91.1383,91.0668,91.0986,6700.0
2013-05-24 14:20:00,114.5,114.51,114.39,114.47,28600.0,91.0747,91.0827,90.9872,91.0508,28600.0
2013-05-24 14:25:00,114.47,114.47,114.33,114.33,12500.0,91.0508,91.0508,90.9395,90.9395,12500.0
2013-05-24 14:30:00,114.32,114.36,114.15,114.36,23400.0,90.9315,90.9634,90.7963,90.9634,23400.0
2013-05-24 14:35:00,114.35,114.36,114.27,114.27,5200.0,90.9554,90.9634,90.8918,90.8918,5200.0
2013-05-24 14:40:00,114.26,114.33,114.25,114.31,7500.0,90.8838,90.9395,90.8759,90.9236,7500.0
2013-05-24 14:45:00,114.32,114.46,114.32,114.4,11600.0,90.9315,91.0429,90.9315,90.9952,11600.0
2013-05-24 14:50:00,114.43,114.43,114.35,114.35,2200.0,91.019,91.019,90.9554,90.9554,2200.0
2013-05-24 14:55:00,114.34,114.4,114.28,114.37,15600.0,90.9474,90.9952,90.8997,90.9713,15600.0
2013-05-24 15:00:00,114.31,114.31,114.25,114.28,6100.0,90.9236,90.9236,90.8759,90.8997,6100.0
2013-05-24 15:05:00,114.25,114.36,114.25,114.36,6400.0,90.8759,90.9634,90.8759,90.9634,6400.0
2013-05-24 15:10:00,114.36,114.43,114.32,114.38,6100.0,90.9634,91.019,90.9315,90.9793,6100.0
2013-05-24 15:15:00,114.34,114.34,114.23,114.26,8300.0,90.9474,90.9474,90.8599,90.8838,8300.0
2013-05-24 15:20:00,114.22,114.31,114.22,114.27,18500.0,90.852,90.9236,90.852,90.8918,18500.0
2013-05-24 15:25:00,114.26,114.28,114.2,114.22,12000.0,90.8838,90.8997,90.8361,90.852,12000.0
2013-05-24 15:30:00,114.22,114.27,114.15,114.27,21400.0,90.852,90.8918,90.7963,90.8918,21400.0
2013-05-24 15:35:00,114.27,114.27,114.09,114.09,11500.0,90.8918,90.8918,90.7486,90.7486,11500.0
2013-05-24 15:40:00,114.08,114.13,114.06,114.07,11200.0,90.7406,90.7804,90.7247,90.7327,11200.0
2013-05-24 15:45:00,114.1,114.23,114.09,114.23,18800.0,90.7565,90.8599,90.7486,90.8599,18800.0
2013-05-24 15:50:00,114.23,114.23,114.0,114.2,29800.0,90.8599,90.8599,90.677,90.8361,29800.0
2013-05-24 15:55:00,114.18,114.45,114.18,114.44,56400.0,90.8202,91.0349,90.8202,91.027,56400.0
2013-05-28 09:30:00,115.1,115.77,114.73,115.75,74600.0,91.552,92.0849,91.2577,92.069,74600.0
2013-05-28 09:35:00,115.73,115.75,114.99,115.58,109500.0,92.0531,92.069,91.4645,91.9338,109500.0
2013-05-28 09:40:00,115.53,115.58,115.15,115.41,46700.0,91.894,91.9338,91.5917,91.7985,46700.0
2013-05-28 09:45:00,115.41,115.59,115.07,115.22,54700.0,91.7985,91.9417,91.5281,91.6474,54700.0
2013-05-28 09:50:00,115.22,115.32,114.92,114.98,64000.0,91.6474,91.7269,91.4088,91.4565,64000.0
2013-05-28 09:55:00,114.99,115.13,114.9,115.01,37600.0,91.4645,91.5758,91.3929,91.4804,37600.0
2013-05-28 10:00:00,115.04,115.16,114.96,115.13,105400.0,91.5042,91.5997,91.4406,91.5758,105400.0
2013-05-28 10:05:00,115.15,115.2,115.01,115.14,78800.0,91.5917,91.6315,91.4804,91.5838,78800.0
2013-05-28 10:10:00,115.14,115.21,115.01,115.12,50700.0,91.5838,91.6395,91.4804,91.5679,50700.0
2013-05-28 10:15:00,115.11,115.25,115.09,115.18,22200.0,91.5599,91.6713,91.544,91.6156,22200.0
2013-05-28 10:20:00,115.14,115.25,115.13,115.14,21000.0,91.5838,91.6713,91.5758,91.5838,21000.0
2013-05-28 10:25:00,115.19,115.21,115.12,115.13,18600.0,91.6235,91.6395,91.5679,91.5758,18600.0
2013-05-28 10:30:00,115.15,115.21,115.13,115.16,28900.0,91.5917,91.6395,91.5758,91.5997,28900.0
2013-05-28 10:35:00,115.15,115.21,115.15,115.18,16300.0,91.5917,91.6395,91.5917,91.6156,16300.0
2013-05-28 10:40:00,115.18,115.21,115.11,115.18,20200.0,91.6156,91.6395,91.5599,91.6156,20200.0
2013-05-28 10:45:00,115.17,115.21,115.14,115.19,13100.0,91.6076,91.6395,91.5838,91.6235,13100.0
2013-05-28 10:50:00,115.18,115.42,115.16,115.38,24600.0,91.6156,91.8065,91.5997,91.7747,24600.0
2013-05-28 10:55:00,115.42,115.45,115.13,115.15,13600.0,91.8065,91.8304,91.5758,91.5917,13600.0
2013-05-28 11:00:00,115.15,115.17,114.86,115.09,37900.0,91.5917,91.6076,91.3611,91.544,37900.0
2013-05-28 11:05:00,115.09,115.19,114.98,115.14,18700.0,91.544,91.6235,91.4565,91.5838,18700.0
2013-05-28 11:10:00,115.12,115.21,115.06,115.13,11500.0,91.5679,91.6395,91.5201,91.5758,11500.0
2013-05-28 11:15:00,115.12,115.12,114.98,115.02,10300.0,91.5679,91.5679,91.4565,91.4883,10300.0
2013-05-28 11:20:00,115.0,115.01,114.82,114.87,11600.0,91.4724,91.4804,91.3292,91.369,11600.0
2013-05-28 11:25:00,114.89,114.94,114.86,114.9,20300.0,91.3849,91.4247,91.3611,91.3929,20300.0
2013-05-28 11:30:00,114.95,115.1,114.89,114.99,34900.0,91.4326,91.552,91.3849,91.4645,34900.0
2013-05-28 11:35:00,114.99,115.02,114.81,114.83,12400.0,91.4645,91.4883,91.3213,91.3372,12400.0
2013-05-28 11:40:00,114.83,115.13,114.81,115.07,21300.0,91.3372,91.5758,91.3213,91.5281,21300.0
2013-05-28 11:45:00,115.07,115.08,114.96,115.03,10700.0,91.5281,91.536,91.4406,91.4963,10700.0
2013-05-28 11:50:00,115.05,115.26,115.04,115.17,34200.0,91.5122,91.6792,91.5042,91.6076,34200.0
2013-05-28 11:55:00,115.14,115.14,114.86,114.86,5300.0,91.5838,91.5838,91.3611,91.3611,5300.0
2013-05-28 12:00:00,114.86,114.93,114.78,114.93,13800.0,91.3611,91.4167,91.2974,91.4167,13800.0
2013-05-28 12:05:00,114.93,114.96,114.89,114.89,3900.0,91.4167,91.4406,91.3849,91.3849,3900.0
2013-05-28 12:10:00,114.91,114.93,114.85,114.88,15800.0,91.4008,91.4167,91.3531,91.377,15800.0
2013-05-28 12:15:00,114.89,114.94,114.73,114.75,9400.0,91.3849,91.4247,91.2577,91.2736,9400.0
2013-05-28 12:20:00,114.77,114.82,114.74,114.74,6000.0,91.2895,91.3292,91.2656,91.2656,6000.0
2013-05-28 12:25:00,114.73,114.76,114.68,114.68,20200.0,91.2577,91.2815,91.2179,91.2179,20200.0
2013-05-28 12:30:00,114.68,114.73,114.55,114.69,17900.0,91.2179,91.2577,91.1145,91.2258,17900.0
2013-05-28 12:35:00,114.7,114.72,114.56,114.68,16700.0,91.2338,91.2497,91.1224,91.2179,16700.0
2013-05-28 12:40:00,114.68,114.74,114.59,114.68,18200.0,91.2179,91.2656,91.1463,91.2179,18200.0
2013-05-28 12:45:00,114.7,114.7,114.58,114.66,13000.0,91.2338,91.2338,91.1383,91.202,13000.0
2013-05-28 12:50:00,114.68,114.76,114.57,114.63,30800.0,91.2179,91.2815,91.1304,91.1781,30800.0
2013-05-28 12:55:00,114.63,114.72,114.62,114.72,5300.0,91.1781,91.2497,91.1702,91.2497,5300.0
2013-05-28 13:00:00,114.71,114.95,114.71,114.93,19000.0,91.2417,91.4326,91.2417,91.4167,19000.0
2013-05-28 13:05:00,114.94,114.98,114.77,114.77,9800.0,91.4247,91.4565,91.2895,91.2895,9800.0
2013-05-28 13:10:00,114.75,114.91,114.75,114.91,14400.0,91.2736,91.4008,91.2736,91.4008,14400.0
2013-05-28 13:15:00,114.91,115.02,114.89,115.02,14800.0,91.4008,91.4883,91.3849,91.4883,14800.0
2013-05-28 13:20:00,115.01,115.01,114.72,114.72,10300.0,91.4804,91.4804,91.2497,91.2497,10300.0
2013-05-28 13:25:00,114.72,114.73,114.57,114.57,16100.0,91.2497,91.2577,91.1304,91.1304,16100.0
2013-05-28 13:30:00,114.59,114.6,114.39,114.42,17700.0,91.1463,91.1543,90.9872,91.0111,17700.0
2013-05-28 13:35:00,114.42,114.5,114.36,114.37,14400.0,91.0111,91.0747,90.9634,90.9713,14400.0
2013-05-28 13:40:00,114.35,114.43,114.25,114.26,16300.0,90.9554,91.019,90.8759,90.8838,16300.0
2013-05-28 13:45:00,114.26,114.31,114.24,114.26,10200.0,90.8838,90.9236,90.8679,90.8838,10200.0
2013-05-28 13:50:00,114.26,114.29,114.23,114.25,15300.0,90.8838,90.9077,90.8599,90.8759,15300.0
2013-05-28 13:55:00,114.26,114.31,114.22,114.24,27000.0,90.8838,90.9236,90.852,90.8679,27000.0
2013-05-28 14:00:00,114.24,114.24,114.13,114.17,26300.0,90.8679,90.8679,90.7804,90.8122,26300.0
2013-05-28 14:05:00,114.17,114.18,114.11,114.17,123400.0,90.8122,90.8202,90.7645,90.8122,123400.0
2013-05-28 14:10:00,114.16,114.23,114.11,114.14,69900.0,90.8043,90.8599,90.7645,90.7884,69900.0
2013-05-28 14:15:00,114.14,114.27,114.12,114.2,28200.0,90.7884,90.8918,90.7725,90.8361,28200.0
2013-05-28 14:20:00,114.19,114.21,114.09,114.14,46400.0,90.8281,90.844,90.7486,90.7884,46400.0
2013-05-28 14:25:00,114.14,114.18,114.03,114.15,32700.0,90.7884,90.8202,90.7009,90.7963,32700.0
2013-05-28 14:30:00,114.14,114.24,114.08,114.11,30900.0,90.7884,90.8679,90.7406,90.7645,30900.0
2013-05-28 14:35:00,114.11,114.19,114.09,114.15,19800.0,90.7645,90.8281,90.7486,90.7963,19800.0
2013-05-28 14:40:00,114.17,114.18,114.14,114.15,12300.0,90.8122,90.8202,90.7884,90.7963,12300.0
2013-05-28 14:45:00,114.16,114.32,114.16,114.32,44500.0,90.8043,90.9315,90.8043,90.9315,44500.0
2013-05-28 14:50:00,114.34,114.74,114.33,114.73,77400.0,90.9474,91.2656,90.9395,91.2577,77400.0
2013-05-28 14:55:00,114.75,114.76,114.52,114.54,37100.0,91.2736,91.2815,91.0906,91.1065,37100.0
2013-05-28 15:00:00,114.54,114.63,114.48,114.61,14700.0,91.1065,91.1781,91.0588,91.1622,14700.0
2013-05-28 15:05:00,114.57,114.71,114.54,114.67,10100.0,91.1304,91.2417,91.1065,91.2099,10100.0
2013-05-28 15:10:00,114.65,114.68,114.54,114.66,18200.0,91.194,91.2179,91.1065,91.202,18200.0
2013-05-28 15:15:00,114.65,114.85,114.65,114.84,21500.0,91.194,91.3531,91.194,91.3451,21500.0
2013-05-28 15:20:00,114.83,114.99,114.67,114.72,38000.0,91.3372,91.4645,91.2099,91.2497,38000.0
2013-05-28 15:25:00,114.72,114.73,114.62,114.7,17200.0,91.2497,91.2577,91.1702,91.2338,17200.0
2013-05-28 15:30:00,114.68,114.9,114.67,114.85,14900.0,91.2179,91.3929,91.2099,91.3531,14900.0
2013-05-28 15:35:00,114.85,115.0,114.82,114.96,18900.0,91.3531,91.4724,91.3292,91.4406,18900.0
2013-05-28 15:40:00,114.96,115.06,114.91,114.98,32600.0,91.4406,91.5201,91.4008,91.4565,32600.0
2013-05-28 15:45:00,114.97,115.09,114.91,115.04,33600.0,91.4486,91.544,91.4008,91.5042,33600.0
2013-05-28 15:50:00,115.04,115.05,114.75,114.85,67200.0,91.5042,91.5122,91.2736,91.3531,67200.0
2013-05-28 15:55:00,114.85,114.85,114.7,114.83,94100.0,91.3531,91.3531,91.2338,91.3372,94100.0
2013-05-29 09:30:00,114.53,114.66,114.21,114.34,31200.0,91.0986,91.202,90.844,90.9474,31200.0
2013-05-29 09:35:00,114.32,114.32,113.94,113.95,27400.0,90.9315,90.9315,90.6293,90.6372,27400.0
2013-05-29 09:40:00,113.9,114.02,113.75,113.9,21300.0,90.5975,90.6929,90.4781,90.5975,21300.0
2013-05-29 09:45:00,113.86,113.98,113.63,113.94,20900.0,90.5656,90.6611,90.3827,90.6293,20900.0
2013-05-29 09:50:00,113.89,113.96,113.55,113.62,29200.0,90.5895,90.6452,90.3191,90.3747,29200.0
2013-05-29 09:55:00,113.62,113.83,113.53,113.59,43200.0,90.3747,90.5418,90.3032,90.3509,43200.0
2013-05-29 10:00:00,113.57,113.74,113.5,113.6,48400.0,90.335,90.4702,90.2793,90.3588,48400.0
2013-05-29 10:05:00,113.58,113.66,113.18,113.25,51400.0,90.3429,90.4066,90.0248,90.0804,51400.0
2013-05-29 10:10:00,113.32,113.61,113.24,113.53,22900.0,90.1361,90.3668,90.0725,90.3032,22900.0
2013-05-29 10:15:00,113.49,113.66,113.4,113.63,25100.0,90.2713,90.4066,90.1998,90.3827,25100.0
2013-05-29 10:20:00,113.63,113.65,113.26,113.35,20300.0,90.3827,90.3986,90.0884,90.16,20300.0
2013-05-29 10:25:00,113.36,113.42,113.28,113.33,22600.0,90.1679,90.2157,90.1043,90.1441,22600.0
2013-05-29 10:30:00,113.37,113.39,113.18,113.19,41500.0,90.1759,90.1918,90.0248,90.0327,41500.0
2013-05-29 10:35:00,113.24,113.42,113.2,113.33,21800.0,90.0725,90.2157,90.0407,90.1441,21800.0
2013-05-29 10:40:00,113.34,113.35,113.02,113.08,18400.0,90.152,90.16,89.8975,89.9452,18400.0
2013-05-29 10:45:00,113.07,113.18,113.0,113.07,32400.0,89.9373,90.0248,89.8816,89.9373,32400.0
2013-05-29 10:50:00,113.08,113.11,113.0,113.04,9200.0,89.9452,89.9691,89.8816,89.9134,9200.0
2013-05-29 10:55:00,113.03,113.03,112.82,112.82,21700.0,89.9055,89.9055,89.7384,89.7384,21700.0
2013-05-29 11:00:00,112.83,113.02,112.74,112.99,19300.0,89.7464,89.8975,89.6748,89.8736,19300.0
2013-05-29 11:05:00,112.95,112.99,112.78,112.91,12000.0,89.8418,89.8736,89.7066,89.81,12000.0
2013-05-29 11:10:00,112.87,113.27,112.85,113.18,20500.0,89.7782,90.0964,89.7623,90.0248,20500.0
2013-05-29 11:15:00,113.12,113.13,113.0,113.01,10300.0,89.977,89.985,89.8816,89.8895,10300.0
2013-05-29 11:20:00,113.03,113.24,113.03,113.22,11800.0,89.9055,90.0725,89.9055,90.0566,11800.0
2013-05-29 11:25:00,113.16,113.29,113.04,113.04,15300.0,90.0089,90.1123,89.9134,89.9134,15300.0
2013-05-29 11:30:00,113.06,113.35,113.04,113.17,11800.0,89.9293,90.16,89.9134,90.0168,11800.0
2013-05-29 11:35:00,113.19,113.19,112.96,112.97,11000.0,90.0327,90.0327,89.8498,89.8577,11000.0
2013-05-29 11:40:00,112.99,113.12,112.99,113.09,5600.0,89.8736,89.977,89.8736,89.9532,5600.0
2013-05-29 11:45:00,113.07,113.3,113.07,113.16,5100.0,89.9373,90.1202,89.9373,90.0089,5100.0
2013-05-29 11:50:00,113.19,113.33,113.15,113.17,7700.0,90.0327,90.1441,90.0009,90.0168,7700.0
2013-05-29 11:55:00,113.17,113.28,113.11,113.2,8500.0,90.0168,90.1043,89.9691,90.0407,8500.0
2013-05-29 12:00:00,113.24,113.32,113.12,113.14,6200.0,90.0725,90.1361,89.977,89.9929,6200.0
2013-05-29 12:05:00,113.14,113.25,113.05,113.05,4100.0,89.9929,90.0804,89.9214,89.9214,4100.0
2013-05-29 12:10:00,113.03,113.12,113.0,113.1,8000.0,89.9055,89.977,89.8816,89.9611,8000.0
2013-05-29 12:15:00,113.11,113.3,113.07,113.26,8400.0,89.9691,90.1202,89.9373,90.0884,8400.0
2013-05-29 12:20:00,113.27,113.29,113.17,113.17,7800.0,90.0964,90.1123,90.0168,90.0168,7800.0
2013-05-29 12:25:00,113.16,113.2,113.0,113.02,8500.0,90.0089,90.0407,89.8816,89.8975,8500.0
2013-05-29 12:30:00,113.0,113.1,113.0,113.04,6600.0,89.8816,89.9611,89.8816,89.9134,6600.0
2013-05-29 12:35:00,113.05,113.25,113.04,113.2,10700.0,89.9214,90.0804,89.9134,90.0407,10700.0
2013-05-29 12:40:00,113.2,113.2,113.12,113.19,7700.0,90.0407,90.0407,89.977,90.0327,7700.0
2013-05-29 12:45:00,113.16,113.22,113.1,113.16,8100.0,90.0089,90.0566,89.9611,90.0089,8100.0
2013-05-29 12:50:00,113.16,113.17,112.97,112.97,8900.0,90.0089,90.0168,89.8577,89.8577,8900.0
2013-05-29 12:55:00,112.97,113.16,112.97,113.04,7200.0,89.8577,90.0089,89.8577,89.9134,7200.0
2013-05-29 13:00:00,113.01,113.06,112.97,113.0,17600.0,89.8895,89.9293,89.8577,89.8816,17600.0
2013-05-29 13:05:00,113.0,113.13,113.0,113.05,6600.0,89.8816,89.985,89.8816,89.9214,6600.0
2013-05-29 13:10:00,113.08,113.16,113.04,113.13,21500.0,89.9452,90.0089,89.9134,89.985,21500.0
2013-05-29 13:15:00,113.16,113.22,113.13,113.21,10000.0,90.0089,90.0566,89.985,90.0486,10000.0
2013-05-29 13:20:00,113.22,113.25,113.19,113.2,18000.0,90.0566,90.0804,90.0327,90.0407,18000.0
2013-05-29 13:25:00,113.23,113.27,113.16,113.27,18400.0,90.0645,90.0964,90.0089,90.0964,18400.0
2013-05-29 13:30:00,113.23,113.27,113.16,113.19,17300.0,90.0645,90.0964,90.0089,90.0327,17300.0
2013-05-29 13:35:00,113.19,113.26,113.11,113.19,18300.0,90.0327,90.0884,89.9691,90.0327,18300.0
2013-05-29 13:40:00,113.19,113.33,113.19,113.26,8300.0,90.0327,90.1441,90.0327,90.0884,8300.0
2013-05-29 13:45:00,113.29,113.32,113.16,113.21,11900.0,90.1123,90.1361,90.0089,90.0486,11900.0
2013-05-29 13:50:00,113.24,113.28,113.15,113.15,12300.0,90.0725,90.1043,90.0009,90.0009,12300.0
2013-05-29 13:55:00,113.13,113.23,113.11,113.2,39200.0,89.985,90.0645,89.9691,90.0407,39200.0
2013-05-29 14:00:00,113.2,113.29,113.19,113.22,13400.0,90.0407,90.1123,90.0327,90.0566,13400.0
2013-05-29 14:05:00,113.24,113.45,113.19,113.36,14700.0,90.0725,90.2395,90.0327,90.1679,14700.0
2013-05-29 14:10:00,113.35,113.48,113.31,113.4,18400.0,90.16,90.2634,90.1282,90.1998,18400.0
2013-05-29 14:15:00,113.4,113.49,113.3,113.3,13200.0,90.1998,90.2713,90.1202,90.1202,13200.0
2013-05-29 14:20:00,113.32,113.39,113.18,113.18,9800.0,90.1361,90.1918,90.0248,90.0248,9800.0
2013-05-29 14:25:00,113.19,113.19,113.0,113.02,16700.0,90.0327,90.0327,89.8816,89.8975,16700.0
2013-05-29 14:30:00,113.03,113.19,113.0,113.14,10800.0,89.9055,90.0327,89.8816,89.9929,10800.0
2013-05-29 14:35:00,113.15,113.36,113.15,113.35,15100.0,90.0009,90.1679,90.0009,90.16,15100.0
2013-05-29 14:40:00,113.35,113.4,113.23,113.32,12900.0,90.16,90.1998,90.0645,90.1361,12900.0
2013-05-29 14:45:00,113.35,113.41,113.23,113.23,15100.0,90.16,90.2077,90.0645,90.0645,15100.0
2013-05-29 14:50:00,113.22,113.27,113.15,113.22,11500.0,90.0566,90.0964,90.0009,90.0566,11500.0
2013-05-29 14:55:00,113.21,113.25,113.1,113.12,13900.0,90.0486,90.0804,89.9611,89.977,13900.0
2013-05-29 15:00:00,113.09,113.12,113.02,113.11,13200.0,89.9532,89.977,89.8975,89.9691,13200.0
2013-05-29 15:05:00,113.1,113.13,113.0,113.02,19300.0,89.9611,89.985,89.8816,89.8975,19300.0
2013-05-29 15:10:00,113.04,113.24,113.01,113.14,23400.0,89.9134,90.0725,89.8895,89.9929,23400.0
2013-05-29 15:15:00,113.14,113.14,113.0,113.06,21500.0,89.9929,89.9929,89.8816,89.9293,21500.0
2013-05-29 15:20:00,113.06,113.24,113.05,113.15,17500.0,89.9293,90.0725,89.9214,90.0009,17500.0
2013-05-29 15:25:00,113.14,113.21,113.1,113.2,21400.0,89.9929,90.0486,89.9611,90.0407,21400.0
2013-05-29 15:30:00,113.21,113.31,113.12,113.29,41800.0,90.0486,90.1282,89.977,90.1123,41800.0
2013-05-29 15:35:00,113.29,113.32,113.14,113.17,29300.0,90.1123,90.1361,89.9929,90.0168,29300.0
2013-05-29 15:40:00,113.17,113.18,113.01,113.01,31800.0,90.0168,90.0248,89.8895,89.8895,31800.0
2013-05-29 15:45:00,113.01,113.06,112.94,112.98,42700.0,89.8895,89.9293,89.8339,89.8657,42700.0
2013-05-29 15:50:00,112.97,113.03,112.81,112.96,66600.0,89.8577,89.9055,89.7305,89.8498,66600.0
2013-05-29 15:55:00,112.96,113.03,112.9,112.94,88100.0,89.8498,89.9055,89.802,89.8339,88100.0
2013-05-30 09:30:00,114.28,114.92,114.0,114.58,230200.0,90.8997,91.4088,90.677,91.1383,230200.0
2013-05-30 09:35:00,114.59,115.33,114.51,115.22,162700.0,91.1463,91.7349,91.0827,91.6474,162700.0
2013-05-30 09:40:00,115.3,115.49,114.92,115.25,66600.0,91.711,91.8622,91.4088,91.6713,66600.0
2013-05-30 09:45:00,115.31,115.45,115.01,115.29,52800.0,91.719,91.8304,91.4804,91.7031,52800.0
2013-05-30 09:50:00,115.28,115.31,114.8,114.97,81000.0,91.6951,91.719,91.3133,91.4486,81000.0
2013-05-30 09:55:00,114.95,115.15,114.84,115.1,36100.0,91.4326,91.5917,91.3451,91.552,36100.0
2013-05-30 10:00:00,115.06,115.25,114.53,114.56,53700.0,91.5201,91.6713,91.0986,91.1224,53700.0
2013-05-30 10:05:00,114.62,114.69,114.0,114.1,94600.0,91.1702,91.2258,90.677,90.7565,94600.0
2013-05-30 10:10:00,114.1,114.61,114.1,114.58,33100.0,90.7565,91.1622,90.7565,91.1383,33100.0
2013-05-30 10:15:00,114.55,114.63,114.34,114.39,31600.0,91.1145,91.1781,90.9474,90.9872,31600.0
2013-05-30 10:20:00,114.39,114.45,114.33,114.35,24500.0,90.9872,91.0349,90.9395,90.9554,24500.0
2013-05-30 10:25:00,114.33,114.4,114.2,114.2,39000.0,90.9395,90.9952,90.8361,90.8361,39000.0
2013-05-30 10:30:00,114.23,114.4,114.18,114.4,28500.0,90.8599,90.9952,90.8202,90.9952,28500.0
2013-05-30 10:35:00,114.4,114.67,114.38,114.5,78600.0,90.9952,91.2099,90.9793,91.0747,78600.0
2013-05-30 10:40:00,114.49,114.51,114.35,114.4,49300.0,91.0668,91.0827,90.9554,90.9952,49300.0
2013-05-30 10:45:00,114.37,114.51,114.36,114.46,28300.0,90.9713,91.0827,90.9634,91.0429,28300.0
2013-05-30 10:50:00,114.44,114.51,114.25,114.27,12900.0,91.027,91.0827,90.8759,90.8918,12900.0
2013-05-30 10:55:00,114.25,114.3,114.2,114.25,48700.0,90.8759,90.9156,90.8361,90.8759,48700.0
2013-05-30 11:00:00,114.28,114.3,114.17,114.18,15200.0,90.8997,90.9156,90.8122,90.8202,15200.0
2013-05-30 11:05:00,114.17,114.23,114.06,114.19,60600.0,90.8122,90.8599,90.7247,90.8281,60600.0
2013-05-30 11:10:00,114.19,114.19,113.0,113.25,158000.0,90.8281,90.8281,89.8816,90.0804,158000.0
2013-05-30 11:15:00,113.23,113.4,112.89,113.1,95000.0,90.0645,90.1998,89.7941,89.9611,95000.0
2013-05-30 11:20:00,113.1,113.76,113.1,113.53,55700.0,89.9611,90.4861,89.9611,90.3032,55700.0
2013-05-30 11:25:00,113.5,113.63,113.5,113.56,20400.0,90.2793,90.3827,90.2793,90.327,20400.0
2013-05-30 11:30:00,113.6,113.63,113.19,113.21,33600.0,90.3588,90.3827,90.0327,90.0486,33600.0
2013-05-30 11:35:00,113.24,113.29,112.79,112.85,56600.0,90.0725,90.1123,89.7146,89.7623,56600.0
2013-05-30 11:40:00,112.86,113.05,112.75,112.87,69100.0,89.7702,89.9214,89.6827,89.7782,69100.0
2013-05-30 11:45:00,112.91,112.95,112.85,112.91,39900.0,89.81,89.8418,89.7623,89.81,39900.0
2013-05-30 11:50:00,112.9,112.93,112.75,112.89,37100.0,89.802,89.8259,89.6827,89.7941,37100.0
2013-05-30 11:55:00,112.9,112.94,112.87,112.93,25100.0,89.802,89.8339,89.7782,89.8259,25100.0
2013-05-30 12:00:00,112.93,113.22,112.89,113.15,57500.0,89.8259,90.0566,89.7941,90.0009,57500.0
2013-05-30 12:05:00,113.12,113.29,113.08,113.09,18300.0,89.977,90.1123,89.9452,89.9532,18300.0
2013-05-30 12:10:00,113.12,113.2,113.07,113.2,8800.0,89.977,90.0407,89.9373,90.0407,8800.0
2013-05-30 12:15:00,113.22,113.22,113.1,113.21,12800.0,90.0566,90.0566,89.9611,90.0486,12800.0
2013-05-30 12:20:00,113.2,113.47,113.18,113.43,36500.0,90.0407,90.2554,90.0248,90.2236,36500.0
2013-05-30 12:25:00,113.42,113.65,113.42,113.62,28400.0,90.2157,90.3986,90.2157,90.3747,28400.0
2013-05-30 12:30:00,113.59,113.61,113.35,113.49,12900.0,90.3509,90.3668,90.16,90.2713,12900.0
2013-05-30 12:35:00,113.5,113.54,113.41,113.48,9300.0,90.2793,90.3111,90.2077,90.2634,9300.0
2013-05-30 12:40:00,113.5,113.52,113.3,113.3,17900.0,90.2793,90.2952,90.1202,90.1202,17900.0
2013-05-30 12:45:00,113.29,113.29,113.0,113.0,35300.0,90.1123,90.1123,89.8816,89.8816,35300.0
2013-05-30 12:50:00,113.0,113.09,112.81,113.09,21600.0,89.8816,89.9532,89.7305,89.9532,21600.0
2013-05-30 12:55:00,113.08,113.16,113.06,113.11,11600.0,89.9452,90.0089,89.9293,89.9691,11600.0
2013-05-30 13:00:00,113.14,113.15,113.0,113.0,10600.0,89.9929,90.0009,89.8816,89.8816,10600.0
2013-05-30 13:05:00,113.01,113.01,112.87,112.98,8300.0,89.8895,89.8895,89.7782,89.8657,8300.0
2013-05-30 13:10:00,112.98,113.16,112.94,113.16,16200.0,89.8657,90.0089,89.8339,90.0089,16200.0
2013-05-30 13:15:00,113.16,113.42,113.16,113.42,22500.0,90.0089,90.2157,90.0089,90.2157,22500.0
2013-05-30 13:20:00,113.42,113.5,113.41,113.46,18200.0,90.2157,90.2793,90.2077,90.2475,18200.0
2013-05-30 13:25:00,113.46,113.5,113.42,113.47,33400.0,90.2475,90.2793,90.2157,90.2554,33400.0
2013-05-30 13:30:00,113.47,113.5,113.33,113.41,19400.0,90.2554,90.2793,90.1441,90.2077,19400.0
2013-05-30 13:35:00,113.43,113.43,113.33,113.39,7200.0,90.2236,90.2236,90.1441,90.1918,7200.0
2013-05-30 13:40:00,113.35,113.41,113.32,113.38,9400.0,90.16,90.2077,90.1361,90.1838,9400.0
2013-05-30 13:45:00,113.38,113.39,113.3,113.33,6700.0,90.1838,90.1918,90.1202,90.1441,6700.0
2013-05-30 13:50:00,113.3,113.39,113.2,113.3,12800.0,90.1202,90.1918,90.0407,90.1202,12800.0
2013-05-30 13:55:00,113.28,113.29,112.92,112.94,30100.0,90.1043,90.1123,89.818,89.8339,30100.0
2013-05-30 14:00:00,112.92,112.98,112.6,112.6,73400.0,89.818,89.8657,89.5634,89.5634,73400.0
2013-05-30 14:05:00,112.58,112.6,112.23,112.36,70400.0,89.5475,89.5634,89.2691,89.3725,70400.0
2013-05-30 14:10:00,112.37,112.8,112.28,112.55,31100.0,89.3805,89.7225,89.3089,89.5237,31100.0
2013-05-30 14:15:00,112.54,112.73,112.51,112.63,23200.0,89.5157,89.6668,89.4918,89.5873,23200.0
2013-05-30 14:20:00,112.62,112.92,112.62,112.81,19100.0,89.5793,89.818,89.5793,89.7305,19100.0
2013-05-30 14:25:00,112.79,112.83,112.64,112.77,14800.0,89.7146,89.7464,89.5952,89.6986,14800.0
2013-05-30 14:30:00,112.79,112.82,112.57,112.6,19000.0,89.7146,89.7384,89.5396,89.5634,19000.0
2013-05-30 14:35:00,112.61,112.77,112.6,112.76,13200.0,89.5714,89.6986,89.5634,89.6907,13200.0
2013-05-30 14:40:00,112.75,112.79,112.64,112.67,22700.0,89.6827,89.7146,89.5952,89.6191,22700.0
2013-05-30 14:45:00,112.68,112.88,112.68,112.88,20200.0,89.6271,89.7861,89.6271,89.7861,20200.0
2013-05-30 14:50:00,112.9,113.03,112.9,112.97,27200.0,89.802,89.9055,89.802,89.8577,27200.0
2013-05-30 14:55:00,112.97,112.98,112.81,112.89,14600.0,89.8577,89.8657,89.7305,89.7941,14600.0
2013-05-30 15:00:00,112.88,112.92,112.75,112.75,9200.0,89.7861,89.818,89.6827,89.6827,9200.0
2013-05-30 15:05:00,112.74,112.76,112.54,112.74,25700.0,89.6748,89.6907,89.5157,89.6748,25700.0
2013-05-30 15:10:00,112.75,112.79,112.51,112.51,16800.0,89.6827,89.7146,89.4918,89.4918,16800.0
2013-05-30 15:15:00,112.57,112.57,112.51,112.57,18300.0,89.5396,89.5396,89.4918,89.5396,18300.0
2013-05-30 15:20:00,112.57,112.58,112.38,112.38,33500.0,89.5396,89.5475,89.3884,89.3884,33500.0
2013-05-30 15:25:00,112.39,112.43,112.24,112.25,31700.0,89.3964,89.4282,89.2771,89.285,31700.0
2013-05-30 15:30:00,112.26,112.37,112.12,112.27,35900.0,89.293,89.3805,89.1816,89.3009,35900.0
2013-05-30 15:35:00,112.27,112.39,112.2,112.39,32500.0,89.3009,89.3964,89.2453,89.3964,32500.0
2013-05-30 15:40:00,112.4,112.66,112.27,112.34,64100.0,89.4043,89.6112,89.3009,89.3566,64100.0
2013-05-30 15:45:00,112.33,112.34,111.92,111.98,92900.0,89.3487,89.3566,89.0225,89.0703,92900.0
2013-05-30 15:50:00,111.98,112.04,111.91,111.93,93600.0,89.0703,89.118,89.0146,89.0305,93600.0
2013-05-30 15:55:00,111.94,112.0,111.87,111.88,98000.0,89.0385,89.0862,88.9828,88.9907,98000.0
2013-05-31 09:30:00,112.12,112.74,111.57,111.6,138500.0,89.1816,89.6748,88.7442,88.768,138500.0
2013-05-31 09:35:00,111.7,112.52,111.34,112.25,162500.0,88.8476,89.4998,88.5612,89.285,162500.0
2013-05-31 09:40:00,112.25,112.25,111.79,111.8,56200.0,89.285,89.285,88.9191,88.9271,56200.0
2013-05-31 09:45:00,111.78,112.08,111.62,111.9,63700.0,88.9112,89.1498,88.7839,89.0066,63700.0
2013-05-31 09:50:00,111.9,112.08,111.78,111.82,113700.0,89.0066,89.1498,88.9112,88.943,113700.0
2013-05-31 09:55:00,111.8,111.9,111.54,111.83,40200.0,88.9271,89.0066,88.7203,88.951,40200.0
2013-05-31 10:00:00,111.74,112.04,111.54,111.54,66300.0,88.8794,89.118,88.7203,88.7203,66300.0
2013-05-31 10:05:00,111.55,111.88,111.51,111.53,26500.0,88.7282,88.9907,88.6964,88.7123,26500.0
2013-05-31 10:10:00,111.56,111.73,111.5,111.64,45100.0,88.7362,88.8714,88.6885,88.7998,45100.0
2013-05-31 10:15:00,111.65,111.72,111.45,111.69,28100.0,88.8078,88.8635,88.6487,88.8396,28100.0
2013-05-31 10:20:00,111.74,111.88,111.6,111.71,59800.0,88.8794,88.9907,88.768,88.8555,59800.0
2013-05-31 10:25:00,111.73,111.95,111.73,111.75,19800.0,88.8714,89.0464,88.8714,88.8873,19800.0
2013-05-31 10:30:00,111.68,111.95,111.67,111.87,14900.0,88.8316,89.0464,88.8237,88.9828,14900.0
2013-05-31 10:35:00,111.89,112.01,111.75,112.01,36000.0,88.9987,89.0941,88.8873,89.0941,36000.0
2013-05-31 10:40:00,112.0,112.09,111.95,111.97,49100.0,89.0862,89.1578,89.0464,89.0623,49100.0
2013-05-31 10:45:00,111.98,112.02,111.8,111.91,14000.0,89.0703,89.1021,88.9271,89.0146,14000.0
2013-05-31 10:50:00,111.91,112.01,111.69,111.71,14600.0,89.0146,89.0941,88.8396,88.8555,14600.0
2013-05-31 10:55:00,111.74,111.83,111.51,111.52,12900.0,88.8794,88.951,88.6964,88.7044,12900.0
2013-05-31 11:00:00,111.53,111.74,111.45,111.52,32400.0,88.7123,88.8794,88.6487,88.7044,32400.0
2013-05-31 11:05:00,111.5,112.04,111.5,111.99,39800.0,88.6885,89.118,88.6885,89.0782,39800.0
2013-05-31 11:10:00,111.96,112.07,111.94,112.0,90700.0,89.0544,89.1419,89.0385,89.0862,90700.0
2013-05-31 11:15:00,112.01,112.08,111.98,111.99,35300.0,89.0941,89.1498,89.0703,89.0782,35300.0
2013-05-31 11:20:00,111.98,112.04,111.7,111.75,17100.0,89.0703,89.118,88.8476,88.8873,17100.0
2013-05-31 11:25:00,111.76,112.04,111.76,111.96,18100.0,88.8953,89.118,88.8953,89.0544,18100.0
2013-05-31 11:30:00,111.97,111.98,111.7,111.72,23000.0,89.0623,89.0703,88.8476,88.8635,23000.0
2013-05-31 11:35:00,111.74,111.84,111.72,111.76,18700.0,88.8794,88.9589,88.8635,88.8953,18700.0
2013-05-31 11:40:00,111.77,111.77,111.59,111.66,20300.0,88.9032,88.9032,88.7601,88.8157,20300.0
2013-05-31 11:45:00,111.64,111.82,111.64,111.67,21400.0,88.7998,88.943,88.7998,88.8237,21400.0
2013-05-31 11:50:00,111.69,111.73,111.61,111.66,11500.0,88.8396,88.8714,88.776,88.8157,11500.0
2013-05-31 11:55:00,111.67,111.82,111.66,111.75,13700.0,88.8237,88.943,88.8157,88.8873,13700.0
2013-05-31 12:00:00,111.76,111.78,111.4,111.42,30700.0,88.8953,88.9112,88.6089,88.6248,30700.0
2013-05-31 12:05:00,111.45,111.64,111.42,111.64,23900.0,88.6487,88.7998,88.6248,88.7998,23900.0
2013-05-31 12:10:00,111.68,111.76,111.58,111.65,50800.0,88.8316,88.8953,88.7521,88.8078,50800.0
2013-05-31 12:15:00,111.66,111.74,111.56,111.66,18700.0,88.8157,88.8794,88.7362,88.8157,18700.0
2013-05-31 12:20:00,111.68,111.74,111.63,111.7,12600.0,88.8316,88.8794,88.7919,88.8476,12600.0
2013-05-31 12:25:00,111.72,111.77,111.67,111.69,6500.0,88.8635,88.9032,88.8237,88.8396,6500.0
2013-05-31 12:30:00,111.66,111.74,111.54,111.74,10400.0,88.8157,88.8794,88.7203,88.8794,10400.0
2013-05-31 12:35:00,111.77,111.78,111.53,111.53,9800.0,88.9032,88.9112,88.7123,88.7123,9800.0
2013-05-31 12:40:00,111.52,111.53,111.37,111.4,23900.0,88.7044,88.7123,88.5851,88.6089,23900.0
2013-05-31 12:45:00,111.38,111.47,111.35,111.38,20300.0,88.593,88.6646,88.5692,88.593,20300.0
2013-05-31 12:50:00,111.39,111.49,111.31,111.31,13200.0,88.601,88.6805,88.5373,88.5373,13200.0
2013-05-31 12:55:00,111.33,111.34,111.18,111.18,49800.0,88.5533,88.5612,88.4339,88.4339,49800.0
2013-05-31 13:00:00,111.22,111.56,111.19,111.52,21500.0,88.4658,88.7362,88.4419,88.7044,21500.0
2013-05-31 13:05:00,111.54,111.66,111.54,111.66,9500.0,88.7203,88.8157,88.7203,88.8157,9500.0
2013-05-31 13:10:00,111.64,111.69,111.5,111.51,10700.0,88.7998,88.8396,88.6885,88.6964,10700.0
2013-05-31 13:15:00,111.48,111.48,111.39,111.41,7000.0,88.6726,88.6726,88.601,88.6169,7000.0
2013-05-31 13:20:00,111.42,111.5,111.42,111.43,6100.0,88.6248,88.6885,88.6248,88.6328,6100.0
2013-05-31 13:25:00,111.44,111.5,111.38,111.41,20900.0,88.6407,88.6885,88.593,88.6169,20900.0
2013-05-31 13:30:00,111.41,111.43,111.34,111.35,8200.0,88.6169,88.6328,88.5612,88.5692,8200.0
2013-05-31 13:35:00,111.34,111.36,111.28,111.28,11900.0,88.5612,88.5771,88.5135,88.5135,11900.0
2013-05-31 13:40:00,111.27,111.29,111.24,111.28,11200.0,88.5055,88.5214,88.4817,88.5135,11200.0
2013-05-31 13:45:00,111.26,111.47,111.26,111.41,10700.0,88.4976,88.6646,88.4976,88.6169,10700.0
2013-05-31 13:50:00,111.39,111.4,111.2,111.2,23800.0,88.601,88.6089,88.4498,88.4498,23800.0
2013-05-31 13:55:00,111.2,111.23,111.08,111.09,32600.0,88.4498,88.4737,88.3544,88.3624,32600.0
2013-05-31 14:00:00,111.1,111.17,111.05,111.11,17100.0,88.3703,88.426,88.3305,88.3783,17100.0
2013-05-31 14:05:00,111.13,111.33,111.13,111.23,16900.0,88.3942,88.5533,88.3942,88.4737,16900.0
2013-05-31 14:10:00,111.24,111.25,110.84,110.91,37200.0,88.4817,88.4896,88.1635,88.2192,37200.0
2013-05-31 14:15:00,110.91,111.01,110.85,110.98,13700.0,88.2192,88.2987,88.1715,88.2749,13700.0
2013-05-31 14:20:00,110.97,111.04,110.92,110.98,18200.0,88.2669,88.3226,88.2271,88.2749,18200.0
2013-05-31 14:25:00,111.0,111.0,110.89,110.89,16600.0,88.2908,88.2908,88.2033,88.2033,16600.0
2013-05-31 14:30:00,110.88,110.96,110.64,110.96,34700.0,88.1953,88.2589,88.0044,88.2589,34700.0
2013-05-31 14:35:00,110.96,110.97,110.82,110.86,25000.0,88.2589,88.2669,88.1476,88.1794,25000.0
2013-05-31 14:40:00,110.84,110.85,110.68,110.72,17200.0,88.1635,88.1715,88.0362,88.0681,17200.0
2013-05-31 14:45:00,110.74,110.74,110.64,110.64,15800.0,88.084,88.084,88.0044,88.0044,15800.0
2013-05-31 14:50:00,110.65,110.65,110.33,110.33,39100.0,88.0124,88.0124,87.7578,87.7578,39100.0
2013-05-31 14:55:00,110.34,110.48,110.31,110.48,47500.0,87.7658,87.8772,87.7419,87.8772,47500.0
2013-05-31 15:00:00,110.46,110.56,110.41,110.49,31500.0,87.8612,87.9408,87.8215,87.8851,31500.0
2013-05-31 15:05:00,110.5,110.6,110.47,110.49,31500.0,87.8931,87.9726,87.8692,87.8851,31500.0
2013-05-31 15:10:00,110.48,110.59,110.37,110.55,26200.0,87.8772,87.9646,87.7897,87.9328,26200.0
2013-05-31 15:15:00,110.56,110.59,110.45,110.47,18100.0,87.9408,87.9646,87.8533,87.8692,18100.0
2013-05-31 15:20:00,110.46,110.53,110.43,110.45,56400.0,87.8612,87.9169,87.8374,87.8533,56400.0
2013-05-31 15:25:00,110.45,110.45,110.12,110.12,54300.0,87.8533,87.8533,87.5908,87.5908,54300.0
2013-05-31 15:30:00,110.14,110.32,109.73,109.9,123900.0,87.6067,87.7499,87.2806,87.4158,123900.0
2013-05-31 15:35:00,109.93,110.1,109.93,109.98,59600.0,87.4397,87.5749,87.4397,87.4794,59600.0
2013-05-31 15:40:00,109.98,110.02,109.85,109.93,62200.0,87.4794,87.5113,87.376,87.4397,62200.0
2013-05-31 15:45:00,109.95,109.98,109.81,109.83,84100.0,87.4556,87.4794,87.3442,87.3601,84100.0
2013-05-31 15:50:00,109.84,110.05,109.77,109.87,137900.0,87.3681,87.5351,87.3124,87.392,137900.0
2013-05-31 15:55:00,109.86,109.94,109.63,109.67,136500.0,87.384,87.4476,87.2011,87.2329,136500.0
2013-06-03 09:30:00,109.92,110.0,109.11,109.24,108100.0,87.4317,87.4954,86.7874,86.8908,108100.0
2013-06-03 09:35:00,109.26,109.47,109.18,109.34,31400.0,86.9067,87.0738,86.8431,86.9704,31400.0
2013-06-03 09:40:00,109.34,109.39,109.07,109.13,60700.0,86.9704,87.0102,86.7556,86.8033,60700.0
2013-06-03 09:45:00,109.13,109.13,108.63,108.82,84700.0,86.8033,86.8033,86.4056,86.5568,84700.0
2013-06-03 09:50:00,108.82,109.25,108.75,109.23,40600.0,86.5568,86.8988,86.5011,86.8829,40600.0
2013-06-03 09:55:00,109.2,109.29,108.9,108.91,31200.0,86.859,86.9306,86.6204,86.6284,31200.0
2013-06-03 10:00:00,108.91,109.12,108.67,109.04,54800.0,86.6284,86.7954,86.4375,86.7318,54800.0
2013-06-03 10:05:00,109.08,109.34,109.08,109.2,33400.0,86.7636,86.9704,86.7636,86.859,33400.0
2013-06-03 10:10:00,109.2,109.74,109.19,109.71,43600.0,86.859,87.2885,86.8511,87.2647,43600.0
2013-06-03 10:15:00,109.67,109.77,109.44,109.63,44700.0,87.2329,87.3124,87.0499,87.2011,44700.0
2013-06-03 10:20:00,109.63,109.73,109.4,109.63,35800.0,87.2011,87.2806,87.0181,87.2011,35800.0
2013-06-03 10:25:00,109.69,109.72,109.4,109.53,44200.0,87.2488,87.2726,87.0181,87.1215,44200.0
2013-06-03 10:30:00,109.55,109.71,109.47,109.66,29800.0,87.1374,87.2647,87.0738,87.2249,29800.0
2013-06-03 10:35:00,109.65,109.66,109.4,109.42,25200.0,87.217,87.2249,87.0181,87.034,25200.0
2013-06-03 10:40:00,109.43,109.43,109.18,109.31,41000.0,87.042,87.042,86.8431,86.9465,41000.0
2013-06-03 10:45:00,109.31,109.51,109.29,109.46,45800.0,86.9465,87.1056,86.9306,87.0658,45800.0
2013-06-03 10:50:00,109.45,109.5,109.3,109.47,50200.0,87.0579,87.0976,86.9386,87.0738,50200.0
2013-06-03 10:55:00,109.46,109.57,109.23,109.23,52200.0,87.0658,87.1533,86.8829,86.8829,52200.0
2013-06-03 11:00:00,109.24,109.3,108.95,108.95,41200.0,86.8908,86.9386,86.6602,86.6602,41200.0
2013-06-03 11:05:00,108.96,108.96,108.76,108.87,47500.0,86.6681,86.6681,86.509,86.5965,47500.0
2013-06-03 11:10:00,108.88,108.9,108.57,108.66,35100.0,86.6045,86.6204,86.3579,86.4295,35100.0
2013-06-03 11:15:00,108.67,108.97,108.67,108.87,35400.0,86.4375,86.6761,86.4375,86.5965,35400.0
2013-06-03 11:20:00,108.91,109.06,108.57,108.62,33100.0,86.6284,86.7477,86.3579,86.3977,33100.0
2013-06-03 11:25:00,108.66,109.08,108.63,109.08,22100.0,86.4295,86.7636,86.4056,86.7636,22100.0
2013-06-03 11:30:00,109.08,109.37,109.0,109.31,18100.0,86.7636,86.9942,86.6999,86.9465,18100.0
2013-06-03 11:35:00,109.3,109.44,109.16,109.18,25700.0,86.9386,87.0499,86.8272,86.8431,25700.0
2013-06-03 11:40:00,109.16,109.21,109.03,109.19,21100.0,86.8272,86.867,86.7238,86.8511,21100.0
2013-06-03 11:45:00,109.24,109.33,109.05,109.08,17600.0,86.8908,86.9624,86.7397,86.7636,17600.0
2013-06-03 11:50:00,109.12,109.19,108.8,108.91,19700.0,86.7954,86.8511,86.5409,86.6284,19700.0
2013-06-03 11:55:00,108.95,109.23,108.95,109.23,6200.0,86.6602,86.8829,86.6602,86.8829,6200.0
2013-06-03 12:00:00,109.24,109.49,109.17,109.19,14900.0,86.8908,87.0897,86.8352,86.8511,14900.0
2013-06-03 12:05:00,109.21,109.48,109.09,109.47,9900.0,86.867,87.0817,86.7715,87.0738,9900.0
2013-06-03 12:10:00,109.47,109.68,109.45,109.61,11600.0,87.0738,87.2408,87.0579,87.1851,11600.0
2013-06-03 12:15:00,109.63,109.64,109.44,109.49,8700.0,87.2011,87.209,87.0499,87.0897,8700.0
2013-06-03 12:20:00,109.48,109.54,109.35,109.48,7400.0,87.0817,87.1295,86.9783,87.0817,7400.0
2013-06-03 12:25:00,109.48,109.49,109.35,109.36,7800.0,87.0817,87.0897,86.9783,86.9863,7800.0
2013-06-03 12:30:00,109.36,109.53,109.22,109.31,13200.0,86.9863,87.1215,86.8749,86.9465,13200.0
2013-06-03 12:35:00,109.33,109.65,109.29,109.56,11900.0,86.9624,87.217,86.9306,87.1454,11900.0
2013-06-03 12:40:00,109.53,109.6,109.49,109.49,19300.0,87.1215,87.1772,87.0897,87.0897,19300.0
2013-06-03 12:45:00,109.52,109.76,109.51,109.63,13600.0,87.1136,87.3045,87.1056,87.2011,13600.0
2013-06-03 12:50:00,109.61,109.68,109.54,109.58,9100.0,87.1851,87.2408,87.1295,87.1613,9100.0
2013-06-03 12:55:00,109.56,109.64,109.49,109.64,14900.0,87.1454,87.209,87.0897,87.209,14900.0
2013-06-03 13:00:00,109.63,109.93,109.62,109.93,19700.0,87.2011,87.4397,87.1931,87.4397,19700.0
2013-06-03 13:05:00,109.9,109.93,109.76,109.8,14200.0,87.4158,87.4397,87.3045,87.3363,14200.0
2013-06-03 13:10:00,109.77,109.77,109.64,109.76,13900.0,87.3124,87.3124,87.209,87.3045,13900.0
2013-06-03 13:15:00,109.79,109.85,109.76,109.83,10200.0,87.3283,87.376,87.3045,87.3601,10200.0
2013-06-03 13:20:00,109.82,109.82,109.67,109.68,8100.0,87.3522,87.3522,87.2329,87.2408,8100.0
2013-06-03 13:25:00,109.67,109.68,109.5,109.65,9800.0,87.2329,87.2408,87.0976,87.217,9800.0
2013-06-03 13:30:00,109.64,109.79,109.64,109.75,11100.0,87.209,87.3283,87.209,87.2965,11100.0
2013-06-03 13:35:00,109.75,109.77,109.62,109.67,9000.0,87.2965,87.3124,87.1931,87.2329,9000.0
2013-06-03 13:40:00,109.69,109.85,109.69,109.81,13700.0,87.2488,87.376,87.2488,87.3442,13700.0
2013-06-03 13:45:00,109.82,109.85,109.8,109.84,8200.0,87.3522,87.376,87.3363,87.3681,8200.0
2013-06-03 13:50:00,109.85,109.99,109.81,109.86,15800.0,87.376,87.4874,87.3442,87.384,15800.0
2013-06-03 13:55:00,109.87,109.98,109.85,109.85,11000.0,87.392,87.4794,87.376,87.376,11000.0
2013-06-03 14:00:00,109.85,110.03,109.81,110.01,17500.0,87.376,87.5192,87.3442,87.5033,17500.0
2013-06-03 14:05:00,110.02,110.14,110.02,110.09,12400.0,87.5113,87.6067,87.5113,87.5669,12400.0
2013-06-03 14:10:00,110.1,110.25,110.08,110.12,19200.0,87.5749,87.6942,87.559,87.5908,19200.0
2013-06-03 14:15:00,110.12,110.12,109.92,109.92,6900.0,87.5908,87.5908,87.4317,87.4317,6900.0
2013-06-03 14:20:00,109.95,109.95,109.73,109.77,16600.0,87.4556,87.4556,87.2806,87.3124,16600.0
2013-06-03 14:25:00,109.75,109.86,109.72,109.72,9300.0,87.2965,87.384,87.2726,87.2726,9300.0
2013-06-03 14:30:00,109.73,109.82,109.71,109.8,10900.0,87.2806,87.3522,87.2647,87.3363,10900.0
2013-06-03 14:35:00,109.83,109.85,109.79,109.8,11800.0,87.3601,87.376,87.3283,87.3363,11800.0
2013-06-03 14:40:00,109.8,109.99,109.75,109.86,14600.0,87.3363,87.4874,87.2965,87.384,14600.0
2013-06-03 14:45:00,109.86,109.94,109.8,109.81,12300.0,87.384,87.4476,87.3363,87.3442,12300.0
2013-06-03 14:50:00,109.82,110.02,109.78,109.84,17600.0,87.3522,87.5113,87.3204,87.3681,17600.0
2013-06-03 14:55:00,109.84,109.91,109.78,109.9,17000.0,87.3681,87.4238,87.3204,87.4158,17000.0
2013-06-03 15:00:00,109.93,110.13,109.92,110.09,20900.0,87.4397,87.5988,87.4317,87.5669,20900.0
2013-06-03 15:05:00,110.09,110.18,110.02,110.13,26400.0,87.5669,87.6385,87.5113,87.5988,26400.0
2013-06-03 15:10:00,110.15,110.33,110.12,110.19,26000.0,87.6147,87.7578,87.5908,87.6465,26000.0
2013-06-03 15:15:00,110.19,110.32,110.18,110.29,23800.0,87.6465,87.7499,87.6385,87.726,23800.0
2013-06-03 15:20:00,110.31,110.48,110.3,110.39,21700.0,87.7419,87.8772,87.734,87.8056,21700.0
2013-06-03 15:25:00,110.41,110.5,110.36,110.49,23100.0,87.8215,87.8931,87.7817,87.8851,23100.0
2013-06-03 15:30:00,110.49,110.59,110.35,110.57,34300.0,87.8851,87.9646,87.7737,87.9487,34300.0
2013-06-03 15:35:00,110.57,110.64,110.52,110.54,30300.0,87.9487,88.0044,87.909,87.9249,30300.0
2013-06-03 15:40:00,110.57,110.85,110.57,110.85,31800.0,87.9487,88.1715,87.9487,88.1715,31800.0
2013-06-03 15:45:00,110.85,110.91,110.65,110.7,62800.0,88.1715,88.2192,88.0124,88.0521,62800.0
2013-06-03 15:50:00,110.71,110.81,110.68,110.75,89600.0,88.0601,88.1396,88.0362,88.0919,89600.0
2013-06-03 15:55:00,110.76,111.05,110.74,110.87,114400.0,88.0999,88.3305,88.084,88.1874,114400.0
2013-06-04 09:30:00,110.86,111.49,110.86,111.37,53800.0,88.1794,88.6805,88.1794,88.5851,53800.0
2013-06-04 09:35:00,111.31,111.44,111.21,111.31,38000.0,88.5373,88.6407,88.4578,88.5373,38000.0
2013-06-04 09:40:00,111.3,111.41,111.25,111.38,20900.0,88.5294,88.6169,88.4896,88.593,20900.0
2013-06-04 09:45:00,111.37,111.48,111.33,111.47,22300.0,88.5851,88.6726,88.5533,88.6646,22300.0
2013-06-04 09:50:00,111.47,111.77,111.43,111.75,39800.0,88.6646,88.9032,88.6328,88.8873,39800.0
2013-06-04 09:55:00,111.74,111.81,111.62,111.67,18800.0,88.8794,88.9351,88.7839,88.8237,18800.0
2013-06-04 10:00:00,111.64,111.78,111.64,111.71,27600.0,88.7998,88.9112,88.7998,88.8555,27600.0
2013-06-04 10:05:00,111.72,111.73,111.48,111.68,14300.0,88.8635,88.8714,88.6726,88.8316,14300.0
2013-06-04 10:10:00,111.7,111.79,111.58,111.62,11100.0,88.8476,88.9191,88.7521,88.7839,11100.0
2013-06-04 10:15:00,111.62,111.68,111.54,111.64,11600.0,88.7839,88.8316,88.7203,88.7998,11600.0
2013-06-04 10:20:00,111.61,111.61,111.46,111.55,19400.0,88.776,88.776,88.6567,88.7282,19400.0
2013-06-04 10:25:00,111.53,111.59,111.41,111.49,22800.0,88.7123,88.7601,88.6169,88.6805,22800.0
2013-06-04 10:30:00,111.5,111.63,111.4,111.4,13600.0,88.6885,88.7919,88.6089,88.6089,13600.0
2013-06-04 10:35:00,111.39,111.69,111.35,111.69,61100.0,88.601,88.8396,88.5692,88.8396,61100.0
2013-06-04 10:40:00,111.68,111.7,111.52,111.53,15900.0,88.8316,88.8476,88.7044,88.7123,15900.0
2013-06-04 10:45:00,111.54,111.69,111.54,111.57,14200.0,88.7203,88.8396,88.7203,88.7442,14200.0
2013-06-04 10:50:00,111.59,111.61,111.19,111.21,39300.0,88.7601,88.776,88.4419,88.4578,39300.0
2013-06-04 10:55:00,111.18,111.24,111.12,111.14,14600.0,88.4339,88.4817,88.3862,88.4021,14600.0
2013-06-04 11:00:00,111.15,111.15,110.95,110.96,20100.0,88.4101,88.4101,88.251,88.2589,20100.0
2013-06-04 11:05:00,110.94,111.03,110.88,111.01,15800.0,88.243,88.3146,88.1953,88.2987,15800.0
2013-06-04 11:10:00,111.0,111.0,110.86,110.95,20200.0,88.2908,88.2908,88.1794,88.251,20200.0
2013-06-04 11:15:00,110.95,111.13,110.92,111.04,21500.0,88.251,88.3942,88.2271,88.3226,21500.0
2013-06-04 11:20:00,111.04,111.21,110.91,111.13,10100.0,88.3226,88.4578,88.2192,88.3942,10100.0
2013-06-04 11:25:00,111.12,111.13,110.93,110.93,11400.0,88.3862,88.3942,88.2351,88.2351,11400.0
2013-06-04 11:30:00,110.94,111.07,110.92,111.05,8600.0,88.243,88.3464,88.2271,88.3305,8600.0
2013-06-04 11:35:00,111.02,111.02,110.81,110.91,7700.0,88.3067,88.3067,88.1396,88.2192,7700.0
2013-06-04 11:40:00,110.87,110.9,110.76,110.9,18300.0,88.1874,88.2112,88.0999,88.2112,18300.0
2013-06-04 11:45:00,110.9,110.93,110.74,110.75,10300.0,88.2112,88.2351,88.084,88.0919,10300.0
2013-06-04 11:50:00,110.76,110.94,110.75,110.76,12800.0,88.0999,88.243,88.0919,88.0999,12800.0
2013-06-04 11:55:00,110.76,110.88,110.72,110.83,7400.0,88.0999,88.1953,88.0681,88.1555,7400.0
2013-06-04 12:00:00,110.83,110.86,110.74,110.77,15300.0,88.1555,88.1794,88.084,88.1078,15300.0
2013-06-04 12:05:00,110.78,110.84,110.63,110.8,11500.0,88.1158,88.1635,87.9965,88.1317,11500.0
2013-06-04 12:10:00,110.74,110.84,110.58,110.61,13300.0,88.084,88.1635,87.9567,87.9806,13300.0
2013-06-04 12:15:00,110.59,110.7,110.53,110.53,6300.0,87.9646,88.0521,87.9169,87.9169,6300.0
2013-06-04 12:20:00,110.56,110.58,110.48,110.56,8800.0,87.9408,87.9567,87.8772,87.9408,8800.0
2013-06-04 12:25:00,110.55,110.57,110.43,110.57,11000.0,87.9328,87.9487,87.8374,87.9487,11000.0
2013-06-04 12:30:00,110.53,110.63,110.52,110.57,7000.0,87.9169,87.9965,87.909,87.9487,7000.0
2013-06-04 12:35:00,110.59,110.59,110.39,110.45,13400.0,87.9646,87.9646,87.8056,87.8533,13400.0
2013-06-04 12:40:00,110.49,110.5,110.43,110.45,14900.0,87.8851,87.8931,87.8374,87.8533,14900.0
2013-06-04 12:45:00,110.44,110.44,110.32,110.35,17800.0,87.8453,87.8453,87.7499,87.7737,17800.0
2013-06-04 12:50:00,110.36,110.48,110.31,110.47,9500.0,87.7817,87.8772,87.7419,87.8692,9500.0
2013-06-04 12:55:00,110.5,110.66,110.49,110.57,16600.0,87.8931,88.0203,87.8851,87.9487,16600.0
2013-06-04 13:00:00,110.56,110.68,110.49,110.61,6000.0,87.9408,88.0362,87.8851,87.9806,6000.0
2013-06-04 13:05:00,110.57,110.62,110.51,110.52,17600.0,87.9487,87.9885,87.901,87.909,17600.0
2013-06-04 13:10:00,110.52,110.52,110.4,110.43,12900.0,87.909,87.909,87.8135,87.8374,12900.0
2013-06-04 13:15:00,110.44,110.44,110.39,110.39,7300.0,87.8453,87.8453,87.8056,87.8056,7300.0
2013-06-04 13:20:00,110.37,110.38,110.26,110.26,12200.0,87.7897,87.7976,87.7022,87.7022,12200.0
2013-06-04 13:25:00,110.27,110.29,110.02,110.1,24800.0,87.7101,87.726,87.5113,87.5749,24800.0
2013-06-04 13:30:00,110.11,110.27,110.04,110.25,10700.0,87.5828,87.7101,87.5272,87.6942,10700.0
2013-06-04 13:35:00,110.2,110.2,110.05,110.14,10700.0,87.6544,87.6544,87.5351,87.6067,10700.0
2013-06-04 13:40:00,110.15,110.18,110.09,110.16,7300.0,87.6147,87.6385,87.5669,87.6226,7300.0
2013-06-04 13:45:00,110.16,110.16,109.96,110.04,17900.0,87.6226,87.6226,87.4635,87.5272,17900.0
2013-06-04 13:50:00,110.04,110.19,110.02,110.02,12900.0,87.5272,87.6465,87.5113,87.5113,12900.0
2013-06-04 13:55:00,110.03,110.14,109.97,110.08,12100.0,87.5192,87.6067,87.4715,87.559,12100.0
2013-06-04 14:00:00,110.06,110.17,109.97,110.03,16100.0,87.5431,87.6306,87.4715,87.5192,16100.0
2013-06-04 14:05:00,110.02,110.06,109.95,109.99,12800.0,87.5113,87.5431,87.4556,87.4874,12800.0
2013-06-04 14:10:00,109.98,110.15,109.9,110.15,18200.0,87.4794,87.6147,87.4158,87.6147,18200.0
2013-06-04 14:15:00,110.17,110.23,110.11,110.11,35300.0,87.6306,87.6783,87.5828,87.5828,35300.0
2013-06-04 14:20:00,110.11,110.12,109.94,109.94,34800.0,87.5828,87.5908,87.4476,87.4476,34800.0
2013-06-04 14:25:00,109.93,110.1,109.92,110.1,19000.0,87.4397,87.5749,87.4317,87.5749,19000.0
2013-06-04 14:30:00,110.07,110.25,110.07,110.12,14500.0,87.551,87.6942,87.551,87.5908,14500.0
2013-06-04 14:35:00,110.15,110.23,110.07,110.19,12900.0,87.6147,87.6783,87.551,87.6465,12900.0
2013-06-04 14:40:00,110.19,110.35,110.19,110.24,16200.0,87.6465,87.7737,87.6465,87.6863,16200.0
2013-06-04 14:45:00,110.26,110.42,110.26,110.42,9800.0,87.7022,87.8294,87.7022,87.8294,9800.0
2013-06-04 14:50:00,110.44,110.57,110.32,110.53,23600.0,87.8453,87.9487,87.7499,87.9169,23600.0
2013-06-04 14:55:00,110.54,110.55,110.31,110.37,18400.0,87.9249,87.9328,87.7419,87.7897,18400.0
2013-06-04 15:00:00,110.38,110.56,110.38,110.53,12600.0,87.7976,87.9408,87.7976,87.9169,12600.0
2013-06-04 15:05:00,110.53,110.73,110.52,110.57,18600.0,87.9169,88.076,87.909,87.9487,18600.0
2013-06-04 15:10:00,110.55,110.63,110.36,110.43,25700.0,87.9328,87.9965,87.7817,87.8374,25700.0
2013-06-04 15:15:00,110.42,110.54,110.31,110.42,27600.0,87.8294,87.9249,87.7419,87.8294,27600.0
2013-06-04 15:20:00,110.41,110.5,110.31,110.31,27500.0,87.8215,87.8931,87.7419,87.7419,27500.0
2013-06-04 15:25:00,110.31,110.5,110.3,110.46,28300.0,87.7419,87.8931,87.734,87.8612,28300.0
2013-06-04 15:30:00,110.45,110.8,110.42,110.75,35000.0,87.8533,88.1317,87.8294,88.0919,35000.0
2013-06-04 15:35:00,110.76,110.81,110.69,110.75,22800.0,88.0999,88.1396,88.0442,88.0919,22800.0
2013-06-04 15:40:00,110.76,110.89,110.74,110.88,23500.0,88.0999,88.2033,88.084,88.1953,23500.0
2013-06-04 15:45:00,110.9,110.9,110.76,110.83,29200.0,88.2112,88.2112,88.0999,88.1555,29200.0
2013-06-04 15:50:00,110.82,110.83,110.71,110.8,43900.0,88.1476,88.1555,88.0601,88.1317,43900.0
2013-06-04 15:55:00,110.8,110.89,110.69,110.71,81400.0,88.1317,88.2033,88.0442,88.0601,81400.0
2013-06-05 09:30:00,110.12,110.59,110.12,110.43,36300.0,87.5908,87.9646,87.5908,87.8374,36300.0
2013-06-05 09:35:00,110.43,110.46,110.14,110.43,22300.0,87.8374,87.8612,87.6067,87.8374,22300.0
2013-06-05 09:40:00,110.47,110.47,110.21,110.36,62400.0,87.8692,87.8692,87.6624,87.7817,62400.0
2013-06-05 09:45:00,110.33,110.37,110.03,110.1,74900.0,87.7578,87.7897,87.5192,87.5749,74900.0
2013-06-05 09:50:00,110.09,110.09,109.82,110.0,28600.0,87.5669,87.5669,87.3522,87.4954,28600.0
2013-06-05 09:55:00,109.99,110.1,109.91,110.03,23000.0,87.4874,87.5749,87.4238,87.5192,23000.0
2013-06-05 10:00:00,110.05,110.12,109.9,110.0,28700.0,87.5351,87.5908,87.4158,87.4954,28700.0
2013-06-05 10:05:00,110.02,110.03,109.73,109.78,72600.0,87.5113,87.5192,87.2806,87.3204,72600.0
2013-06-05 10:10:00,109.78,109.95,109.68,109.68,39200.0,87.3204,87.4556,87.2408,87.2408,39200.0
2013-06-05 10:15:00,109.68,109.87,109.57,109.8,35800.0,87.2408,87.392,87.1533,87.3363,35800.0
2013-06-05 10:20:00,109.78,109.85,109.68,109.79,55600.0,87.3204,87.376,87.2408,87.3283,55600.0
2013-06-05 10:25:00,109.79,109.84,109.7,109.78,40100.0,87.3283,87.3681,87.2567,87.3204,40100.0
2013-06-05 10:30:00,109.77,109.92,109.7,109.74,27900.0,87.3124,87.4317,87.2567,87.2885,27900.0
2013-06-05 10:35:00,109.75,109.85,109.51,109.51,24300.0,87.2965,87.376,87.1056,87.1056,24300.0
2013-06-05 10:40:00,109.51,109.6,109.35,109.59,27900.0,87.1056,87.1772,86.9783,87.1692,27900.0
2013-06-05 10:45:00,109.6,109.68,109.3,109.33,27500.0,87.1772,87.2408,86.9386,86.9624,27500.0
2013-06-05 10:50:00,109.35,109.35,109.16,109.2,35100.0,86.9783,86.9783,86.8272,86.859,35100.0
2013-06-05 10:55:00,109.18,109.27,109.09,109.22,19800.0,86.8431,86.9147,86.7715,86.8749,19800.0
2013-06-05 11:00:00,109.22,109.28,109.08,109.23,32300.0,86.8749,86.9227,86.7636,86.8829,32300.0
2013-06-05 11:05:00,109.24,109.29,109.1,109.22,27300.0,86.8908,86.9306,86.7795,86.8749,27300.0
2013-06-05 11:10:00,109.23,109.3,109.14,109.2,25700.0,86.8829,86.9386,86.8113,86.859,25700.0
2013-06-05 11:15:00,109.2,109.29,109.0,109.03,31600.0,86.859,86.9306,86.6999,86.7238,31600.0
2013-06-05 11:20:00,109.03,109.11,109.0,109.11,23500.0,86.7238,86.7874,86.6999,86.7874,23500.0
2013-06-05 11:25:00,109.09,109.23,109.09,109.12,23600.0,86.7715,86.8829,86.7715,86.7954,23600.0
2013-06-05 11:30:00,109.14,109.25,109.12,109.16,8600.0,86.8113,86.8988,86.7954,86.8272,8600.0
2013-06-05 11:35:00,109.15,109.46,109.12,109.46,19100.0,86.8193,87.0658,86.7954,87.0658,19100.0
2013-06-05 11:40:00,109.46,109.6,109.43,109.5,30700.0,87.0658,87.1772,87.042,87.0976,30700.0
2013-06-05 11:45:00,109.48,109.55,109.48,109.54,19100.0,87.0817,87.1374,87.0817,87.1295,19100.0
2013-06-05 11:50:00,109.52,109.6,109.43,109.58,11700.0,87.1136,87.1772,87.042,87.1613,11700.0
2013-06-05 11:55:00,109.58,109.65,109.49,109.53,22200.0,87.1613,87.217,87.0897,87.1215,22200.0
2013-06-05 12:00:00,109.6,109.67,109.5,109.53,12000.0,87.1772,87.2329,87.0976,87.1215,12000.0
2013-06-05 12:05:00,109.53,109.61,109.41,109.59,16100.0,87.1215,87.1851,87.0261,87.1692,16100.0
2013-06-05 12:10:00,109.59,109.63,109.49,109.54,11700.0,87.1692,87.2011,87.0897,87.1295,11700.0
2013-06-05 12:15:00,109.5,109.5,109.37,109.37,15900.0,87.0976,87.0976,86.9942,86.9942,15900.0
2013-06-05 12:20:00,109.37,109.44,109.32,109.44,15000.0,86.9942,87.0499,86.9545,87.0499,15000.0
2013-06-05 12:25:00,109.43,109.53,109.42,109.5,11300.0,87.042,87.1215,87.034,87.0976,11300.0
2013-06-05 12:30:00,109.51,109.54,109.28,109.33,18300.0,87.1056,87.1295,86.9227,86.9624,18300.0
2013-06-05 12:35:00,109.31,109.31,109.11,109.13,16300.0,86.9465,86.9465,86.7874,86.8033,16300.0
2013-06-05 12:40:00,109.12,109.2,109.09,109.14,14000.0,86.7954,86.859,86.7715,86.8113,14000.0
2013-06-05 12:45:00,109.15,109.19,109.07,109.19,18600.0,86.8193,86.8511,86.7556,86.8511,18600.0
2013-06-05 12:50:00,109.17,109.26,109.14,109.26,12400.0,86.8352,86.9067,86.8113,86.9067,12400.0
2013-06-05 12:55:00,109.23,109.32,109.23,109.28,17900.0,86.8829,86.9545,86.8829,86.9227,17900.0
2013-06-05 13:00:00,109.29,109.44,109.25,109.39,13900.0,86.9306,87.0499,86.8988,87.0102,13900.0
2013-06-05 13:05:00,109.4,109.42,109.34,109.4,13700.0,87.0181,87.034,86.9704,87.0181,13700.0
2013-06-05 13:10:00,109.42,109.47,109.34,109.4,20900.0,87.034,87.0738,86.9704,87.0181,20900.0
2013-06-05 13:15:00,109.39,109.48,109.36,109.4,14900.0,87.0102,87.0817,86.9863,87.0181,14900.0
2013-06-05 13:20:00,109.41,109.41,109.32,109.39,15600.0,87.0261,87.0261,86.9545,87.0102,15600.0
2013-06-05 13:25:00,109.44,109.52,109.37,109.43,8700.0,87.0499,87.1136,86.9942,87.042,8700.0
2013-06-05 13:30:00,109.46,109.5,109.43,109.5,6100.0,87.0658,87.0976,87.042,87.0976,6100.0
2013-06-05 13:35:00,109.53,109.59,109.43,109.59,10800.0,87.1215,87.1692,87.042,87.1692,10800.0
2013-06-05 13:40:00,109.58,109.68,109.53,109.55,10000.0,87.1613,87.2408,87.1215,87.1374,10000.0
2013-06-05 13:45:00,109.55,109.56,109.44,109.47,12400.0,87.1374,87.1454,87.0499,87.0738,12400.0
2013-06-05 13:50:00,109.44,109.5,109.42,109.43,11500.0,87.0499,87.0976,87.034,87.042,11500.0
2013-06-05 13:55:00,109.42,109.42,109.28,109.28,17000.0,87.034,87.034,86.9227,86.9227,17000.0
2013-06-05 14:00:00,109.3,109.36,109.14,109.26,18500.0,86.9386,86.9863,86.8113,86.9067,18500.0
2013-06-05 14:05:00,109.28,109.34,109.21,109.26,13200.0,86.9227,86.9704,86.867,86.9067,13200.0
2013-06-05 14:10:00,109.23,109.23,109.02,109.1,17800.0,86.8829,86.8829,86.7158,86.7795,17800.0
2013-06-05 14:15:00,109.12,109.2,109.11,109.15,16300.0,86.7954,86.859,86.7874,86.8193,16300.0
2013-06-05 14:20:00,109.16,109.18,108.95,108.95,17000.0,86.8272,86.8431,86.6602,86.6602,17000.0
2013-06-05 14:25:00,108.95,109.1,108.9,108.95,19100.0,86.6602,86.7795,86.6204,86.6602,19100.0
2013-06-05 14:30:00,108.97,109.0,108.88,108.99,18300.0,86.6761,86.6999,86.6045,86.692,18300.0
2013-06-05 14:35:00,108.99,109.23,108.98,109.15,26300.0,86.692,86.8829,86.684,86.8193,26300.0
2013-06-05 14:40:00,109.17,109.31,109.14,109.3,12600.0,86.8352,86.9465,86.8113,86.9386,12600.0
2013-06-05 14:45:00,109.3,109.45,109.3,109.37,12300.0,86.9386,87.0579,86.9386,86.9942,12300.0
2013-06-05 14:50:00,109.38,109.5,109.2,109.2,17900.0,87.0022,87.0976,86.859,86.859,17900.0
2013-06-05 14:55:00,109.18,109.42,109.17,109.42,11400.0,86.8431,87.034,86.8352,87.034,11400.0
2013-06-05 15:00:00,109.4,109.47,109.2,109.2,19300.0,87.0181,87.0738,86.859,86.859,19300.0
2013-06-05 15:05:00,109.22,109.3,109.15,109.15,25400.0,86.8749,86.9386,86.8193,86.8193,25400.0
2013-06-05 15:10:00,109.14,109.23,109.08,109.22,15300.0,86.8113,86.8829,86.7636,86.8749,15300.0
2013-06-05 15:15:00,109.21,109.39,109.2,109.22,15000.0,86.867,87.0102,86.859,86.8749,15000.0
2013-06-05 15:20:00,109.22,109.32,109.09,109.28,34500.0,86.8749,86.9545,86.7715,86.9227,34500.0
2013-06-05 15:25:00,109.32,109.49,109.32,109.47,33400.0,86.9545,87.0897,86.9545,87.0738,33400.0
2013-06-05 15:30:00,109.47,109.49,109.27,109.27,20900.0,87.0738,87.0897,86.9147,86.9147,20900.0
2013-06-05 15:35:00,109.27,109.56,109.27,109.47,27700.0,86.9147,87.1454,86.9147,87.0738,27700.0
2013-06-05 15:40:00,109.47,109.47,109.29,109.31,23900.0,87.0738,87.0738,86.9306,86.9465,23900.0
2013-06-05 15:45:00,109.31,109.49,109.25,109.44,46700.0,86.9465,87.0897,86.8988,87.0499,46700.0
2013-06-05 15:50:00,109.45,109.45,109.15,109.17,49600.0,87.0579,87.0579,86.8193,86.8352,49600.0
2013-06-05 15:55:00,109.17,109.46,109.14,109.17,71300.0,86.8352,87.0658,86.8113,86.8352,71300.0
2013-06-06 09:30:00,109.54,110.39,109.38,110.21,120700.0,87.1295,87.8056,87.0022,87.6624,120700.0
2013-06-06 09:35:00,110.19,110.28,109.96,110.05,44500.0,87.6465,87.7181,87.4635,87.5351,44500.0
2013-06-06 09:40:00,110.04,110.09,109.97,110.07,36300.0,87.5272,87.5669,87.4715,87.551,36300.0
2013-06-06 09:45:00,110.08,110.12,109.99,110.1,19100.0,87.559,87.5908,87.4874,87.5749,19100.0
2013-06-06 09:50:00,110.11,110.12,110.0,110.0,21200.0,87.5828,87.5908,87.4954,87.4954,21200.0
2013-06-06 09:55:00,110.0,110.12,109.98,110.03,56200.0,87.4954,87.5908,87.4794,87.5192,56200.0
2013-06-06 10:00:00,110.03,110.39,110.01,110.27,39100.0,87.5192,87.8056,87.5033,87.7101,39100.0
2013-06-06 10:05:00,110.27,110.38,110.21,110.29,37600.0,87.7101,87.7976,87.6624,87.726,37600.0
2013-06-06 10:10:00,110.26,110.29,110.08,110.1,24900.0,87.7022,87.726,87.559,87.5749,24900.0
2013-06-06 10:15:00,110.06,110.2,110.0,110.13,26500.0,87.5431,87.6544,87.4954,87.5988,26500.0
2013-06-06 10:20:00,110.14,110.28,110.08,110.2,20300.0,87.6067,87.7181,87.559,87.6544,20300.0
2013-06-06 10:25:00,110.16,110.21,110.06,110.2,21400.0,87.6226,87.6624,87.5431,87.6544,21400.0
2013-06-06 10:30:00,110.2,110.33,110.13,110.25,18000.0,87.6544,87.7578,87.5988,87.6942,18000.0
2013-06-06 10:35:00,110.26,110.26,110.08,110.11,12900.0,87.7022,87.7022,87.559,87.5828,12900.0
2013-06-06 10:40:00,110.13,110.31,110.07,110.24,19300.0,87.5988,87.7419,87.551,87.6863,19300.0
2013-06-06 10:45:00,110.23,110.24,110.1,110.11,14800.0,87.6783,87.6863,87.5749,87.5828,14800.0
2013-06-06 10:50:00,110.1,110.15,110.08,110.09,16900.0,87.5749,87.6147,87.559,87.5669,16900.0
2013-06-06 10:55:00,110.12,110.36,110.04,110.36,29300.0,87.5908,87.7817,87.5272,87.7817,29300.0
2013-06-06 11:00:00,110.34,110.35,110.19,110.2,24000.0,87.7658,87.7737,87.6465,87.6544,24000.0
2013-06-06 11:05:00,110.19,110.33,110.16,110.3,28000.0,87.6465,87.7578,87.6226,87.734,28000.0
2013-06-06 11:10:00,110.28,110.51,110.28,110.48,40600.0,87.7181,87.901,87.7181,87.8772,40600.0
2013-06-06 11:15:00,110.46,110.51,110.33,110.34,19800.0,87.8612,87.901,87.7578,87.7658,19800.0
2013-06-06 11:20:00,110.32,110.39,110.23,110.33,15800.0,87.7499,87.8056,87.6783,87.7578,15800.0
2013-06-06 11:25:00,110.36,110.46,110.24,110.33,17600.0,87.7817,87.8612,87.6863,87.7578,17600.0
2013-06-06 11:30:00,110.34,110.34,110.08,110.15,11200.0,87.7658,87.7658,87.559,87.6147,11200.0
2013-06-06 11:35:00,110.15,110.44,110.15,110.37,21800.0,87.6147,87.8453,87.6147,87.7897,21800.0
2013-06-06 11:40:00,110.37,110.45,110.35,110.35,19000.0,87.7897,87.8533,87.7737,87.7737,19000.0
2013-06-06 11:45:00,110.34,110.34,110.13,110.23,12100.0,87.7658,87.7658,87.5988,87.6783,12100.0
2013-06-06 11:50:00,110.23,110.23,110.08,110.09,11200.0,87.6783,87.6783,87.559,87.5669,11200.0
2013-06-06 11:55:00,110.1,110.12,109.99,110.03,24900.0,87.5749,87.5908,87.4874,87.5192,24900.0
2013-06-06 12:00:00,110.02,110.06,109.94,109.98,13000.0,87.5113,87.5431,87.4476,87.4794,13000.0
2013-06-06 12:05:00,109.97,110.06,109.94,109.95,17900.0,87.4715,87.5431,87.4476,87.4556,17900.0
2013-06-06 12:10:00,109.95,110.1,109.94,110.0,14200.0,87.4556,87.5749,87.4476,87.4954,14200.0
2013-06-06 12:15:00,110.0,110.15,109.93,110.0,11400.0,87.4954,87.6147,87.4397,87.4954,11400.0
2013-06-06 12:20:00,109.99,110.01,109.76,109.78,25900.0,87.4874,87.5033,87.3045,87.3204,25900.0
2013-06-06 12:25:00,109.78,109.89,109.68,109.89,36600.0,87.3204,87.4079,87.2408,87.4079,36600.0
2013-06-06 12:30:00,109.89,109.93,109.71,109.82,33500.0,87.4079,87.4397,87.2647,87.3522,33500.0
2013-06-06 12:35:00,109.82,109.99,109.81,109.92,13300.0,87.3522,87.4874,87.3442,87.4317,13300.0
2013-06-06 12:40:00,109.91,110.0,109.84,109.89,5100.0,87.4238,87.4954,87.3681,87.4079,5100.0
2013-06-06 12:45:00,109.9,109.9,109.74,109.84,8800.0,87.4158,87.4158,87.2885,87.3681,8800.0
2013-06-06 12:50:00,109.82,109.83,109.7,109.81,13200.0,87.3522,87.3601,87.2567,87.3442,13200.0
2013-06-06 12:55:00,109.81,109.93,109.76,109.93,7100.0,87.3442,87.4397,87.3045,87.4397,7100.0
2013-06-06 13:00:00,109.93,110.04,109.9,109.96,11000.0,87.4397,87.5272,87.4158,87.4635,11000.0
2013-06-06 13:05:00,109.94,110.13,109.94,110.06,12300.0,87.4476,87.5988,87.4476,87.5431,12300.0
2013-06-06 13:10:00,110.06,110.3,110.02,110.25,18600.0,87.5431,87.734,87.5113,87.6942,18600.0
2013-06-06 13:15:00,110.21,110.34,110.18,110.18,14400.0,87.6624,87.7658,87.6385,87.6385,14400.0
2013-06-06 13:20:00,110.18,110.22,110.09,110.11,7800.0,87.6385,87.6703,87.5669,87.5828,7800.0
2013-06-06 13:25:00,110.09,110.12,109.92,109.98,8800.0,87.5669,87.5908,87.4317,87.4794,8800.0
2013-06-06 13:30:00,109.99,110.04,109.95,110.04,7300.0,87.4874,87.5272,87.4556,87.5272,7300.0
2013-06-06 13:35:00,110.06,110.18,109.98,110.07,10500.0,87.5431,87.6385,87.4794,87.551,10500.0
2013-06-06 13:40:00,110.08,110.19,110.02,110.14,13100.0,87.559,87.6465,87.5113,87.6067,13100.0
2013-06-06 13:45:00,110.18,110.33,110.12,110.31,14300.0,87.6385,87.7578,87.5908,87.7419,14300.0
2013-06-06 13:50:00,110.33,110.37,110.26,110.36,14100.0,87.7578,87.7897,87.7022,87.7817,14100.0
2013-06-06 13:55:00,110.36,110.36,110.16,110.26,13800.0,87.7817,87.7817,87.6226,87.7022,13800.0
2013-06-06 14:00:00,110.25,110.28,110.05,110.1,11400.0,87.6942,87.7181,87.5351,87.5749,11400.0
2013-06-06 14:05:00,110.13,110.13,110.05,110.13,14000.0,87.5988,87.5988,87.5351,87.5988,14000.0
2013-06-06 14:10:00,110.11,110.21,110.11,110.15,10500.0,87.5828,87.6624,87.5828,87.6147,10500.0
2013-06-06 14:15:00,110.14,110.16,110.0,110.0,12900.0,87.6067,87.6226,87.4954,87.4954,12900.0
2013-06-06 14:20:00,109.99,110.2,109.99,110.17,21000.0,87.4874,87.6544,87.4874,87.6306,21000.0
2013-06-06 14:25:00,110.14,110.31,110.13,110.25,18700.0,87.6067,87.7419,87.5988,87.6942,18700.0
2013-06-06 14:30:00,110.25,110.28,110.07,110.11,16300.0,87.6942,87.7181,87.551,87.5828,16300.0
2013-06-06 14:35:00,110.11,110.15,110.02,110.04,9700.0,87.5828,87.6147,87.5113,87.5272,9700.0
2013-06-06 14:40:00,110.04,110.16,110.01,110.06,14400.0,87.5272,87.6226,87.5033,87.5431,14400.0
2013-06-06 14:45:00,110.07,110.21,110.01,110.21,7400.0,87.551,87.6624,87.5033,87.6624,7400.0
2013-06-06 14:50:00,110.19,110.32,110.14,110.25,28100.0,87.6465,87.7499,87.6067,87.6942,28100.0
2013-06-06 14:55:00,110.24,110.25,110.15,110.24,17200.0,87.6863,87.6942,87.6147,87.6863,17200.0
2013-06-06 15:00:00,110.25,110.49,110.23,110.45,31700.0,87.6942,87.8851,87.6783,87.8533,31700.0
2013-06-06 15:05:00,110.45,110.57,110.45,110.5,34700.0,87.8533,87.9487,87.8533,87.8931,34700.0
2013-06-06 15:10:00,110.48,110.57,110.44,110.49,31300.0,87.8772,87.9487,87.8453,87.8851,31300.0
2013-06-06 15:15:00,110.49,110.57,110.42,110.55,17600.0,87.8851,87.9487,87.8294,87.9328,17600.0
2013-06-06 15:20:00,110.55,110.67,110.52,110.67,20100.0,87.9328,88.0283,87.909,88.0283,20100.0
2013-06-06 15:25:00,110.67,110.71,110.55,110.69,22100.0,88.0283,88.0601,87.9328,88.0442,22100.0
2013-06-06 15:30:00,110.7,110.79,110.69,110.75,32100.0,88.0521,88.1237,88.0442,88.0919,32100.0
2013-06-06 15:35:00,110.78,110.98,110.76,110.94,41400.0,88.1158,88.2749,88.0999,88.243,41400.0
2013-06-06 15:40:00,110.97,111.02,110.85,110.9,45200.0,88.2669,88.3067,88.1715,88.2112,45200.0
2013-06-06 15:45:00,110.89,110.94,110.87,110.9,48100.0,88.2033,88.243,88.1874,88.2112,48100.0
2013-06-06 15:50:00,110.91,111.03,110.9,110.97,71600.0,88.2192,88.3146,88.2112,88.2669,71600.0
2013-06-06 15:55:00,110.98,111.13,110.93,111.04,80300.0,88.2749,88.3942,88.2351,88.3226,80300.0
2013-06-07 09:30:00,111.26,111.41,110.7,110.7,98900.0,88.4976,88.6169,88.0521,88.0521,98900.0
2013-06-07 09:35:00,110.76,111.31,110.71,111.18,42400.0,88.0999,88.5373,88.0601,88.4339,42400.0
2013-06-07 09:40:00,111.18,111.39,111.12,111.32,47400.0,88.4339,88.601,88.3862,88.5453,47400.0
2013-06-07 09:45:00,111.31,111.5,111.23,111.25,20500.0,88.5373,88.6885,88.4737,88.4896,20500.0
2013-06-07 09:50:00,111.27,111.68,111.2,111.65,27100.0,88.5055,88.8316,88.4498,88.8078,27100.0
2013-06-07 09:55:00,111.62,111.8,111.56,111.73,37700.0,88.7839,88.9271,88.7362,88.8714,37700.0
2013-06-07 10:00:00,111.74,111.93,111.7,111.87,56600.0,88.8794,89.0305,88.8476,88.9828,56600.0
2013-06-07 10:05:00,111.91,111.95,111.66,111.72,27900.0,89.0146,89.0464,88.8157,88.8635,27900.0
2013-06-07 10:10:00,111.71,111.94,111.6,111.78,49100.0,88.8555,89.0385,88.768,88.9112,49100.0
2013-06-07 10:15:00,111.8,111.91,111.45,111.45,38200.0,88.9271,89.0146,88.6487,88.6487,38200.0
2013-06-07 10:20:00,111.44,111.44,111.08,111.12,32700.0,88.6407,88.6407,88.3544,88.3862,32700.0
2013-06-07 10:25:00,111.17,111.53,110.97,111.46,50400.0,88.426,88.7123,88.2669,88.6567,50400.0
2013-06-07 10:30:00,111.45,111.5,111.38,111.5,18800.0,88.6487,88.6885,88.593,88.6885,18800.0
2013-06-07 10:35:00,111.45,111.56,111.41,111.54,14400.0,88.6487,88.7362,88.6169,88.7203,14400.0
2013-06-07 10:40:00,111.5,111.56,111.33,111.38,13700.0,88.6885,88.7362,88.5533,88.593,13700.0
2013-06-07 10:45:00,111.35,111.44,111.29,111.41,10800.0,88.5692,88.6407,88.5214,88.6169,10800.0
2013-06-07 10:50:00,111.46,111.46,111.27,111.29,6500.0,88.6567,88.6567,88.5055,88.5214,6500.0
2013-06-07 10:55:00,111.26,111.29,111.1,111.1,8800.0,88.4976,88.5214,88.3703,88.3703,8800.0
2013-06-07 11:00:00,111.11,111.19,111.09,111.15,14900.0,88.3783,88.4419,88.3624,88.4101,14900.0
2013-06-07 11:05:00,111.12,111.29,111.11,111.21,13200.0,88.3862,88.5214,88.3783,88.4578,13200.0
2013-06-07 11:10:00,111.17,111.2,111.11,111.17,6600.0,88.426,88.4498,88.3783,88.426,6600.0
2013-06-07 11:15:00,111.18,111.24,111.09,111.11,17900.0,88.4339,88.4817,88.3624,88.3783,17900.0
2013-06-07 11:20:00,111.13,111.17,111.07,111.08,36900.0,88.3942,88.426,88.3464,88.3544,36900.0
2013-06-07 11:25:00,111.09,111.33,111.08,111.27,22400.0,88.3624,88.5533,88.3544,88.5055,22400.0
2013-06-07 11:30:00,111.29,111.34,111.25,111.28,23000.0,88.5214,88.5612,88.4896,88.5135,23000.0
2013-06-07 11:35:00,111.29,111.31,111.16,111.18,25300.0,88.5214,88.5373,88.418,88.4339,25300.0
2013-06-07 11:40:00,111.2,111.25,111.16,111.23,23500.0,88.4498,88.4896,88.418,88.4737,23500.0
2013-06-07 11:45:00,111.21,111.23,111.03,111.1,26700.0,88.4578,88.4737,88.3146,88.3703,26700.0
2013-06-07 11:50:00,111.08,111.16,111.02,111.14,9200.0,88.3544,88.418,88.3067,88.4021,9200.0
2013-06-07 11:55:00,111.14,111.2,111.03,111.06,12900.0,88.4021,88.4498,88.3146,88.3385,12900.0
2013-06-07 12:00:00,111.07,111.08,110.85,110.87,14100.0,88.3464,88.3544,88.1715,88.1874,14100.0
2013-06-07 12:05:00,110.9,110.96,110.86,110.86,7700.0,88.2112,88.2589,88.1794,88.1794,7700.0
2013-06-07 12:10:00,110.89,110.89,110.79,110.84,8900.0,88.2033,88.2033,88.1237,88.1635,8900.0
2013-06-07 12:15:00,110.83,110.86,110.78,110.86,7400.0,88.1555,88.1794,88.1158,88.1794,7400.0
2013-06-07 12:20:00,110.83,110.99,110.81,110.99,7600.0,88.1555,88.2828,88.1396,88.2828,7600.0
2013-06-07 12:25:00,111.02,111.08,110.96,111.08,18700.0,88.3067,88.3544,88.2589,88.3544,18700.0
2013-06-07 12:30:00,111.08,111.08,110.88,110.88,9900.0,88.3544,88.3544,88.1953,88.1953,9900.0
2013-06-07 12:35:00,110.9,110.9,110.7,110.71,17400.0,88.2112,88.2112,88.0521,88.0601,17400.0
2013-06-07 12:40:00,110.7,110.71,110.64,110.67,17800.0,88.0521,88.0601,88.0044,88.0283,17800.0
2013-06-07 12:45:00,110.66,110.67,110.5,110.52,14300.0,88.0203,88.0283,87.8931,87.909,14300.0
2013-06-07 12:50:00,110.54,110.65,110.54,110.6,13200.0,87.9249,88.0124,87.9249,87.9726,13200.0
2013-06-07 12:55:00,110.6,110.67,110.55,110.56,12000.0,87.9726,88.0283,87.9328,87.9408,12000.0
2013-06-07 13:00:00,110.57,110.61,110.52,110.6,28200.0,87.9487,87.9806,87.909,87.9726,28200.0
2013-06-07 13:05:00,110.6,110.68,110.56,110.67,8700.0,87.9726,88.0362,87.9408,88.0283,8700.0
2013-06-07 13:10:00,110.69,110.74,110.64,110.65,11800.0,88.0442,88.084,88.0044,88.0124,11800.0
2013-06-07 13:15:00,110.67,110.67,110.57,110.57,12400.0,88.0283,88.0283,87.9487,87.9487,12400.0
2013-06-07 13:20:00,110.57,110.68,110.55,110.63,10400.0,87.9487,88.0362,87.9328,87.9965,10400.0
2013-06-07 13:25:00,110.63,110.74,110.61,110.74,12700.0,87.9965,88.084,87.9806,88.084,12700.0
2013-06-07 13:30:00,110.74,110.82,110.67,110.68,7100.0,88.084,88.1476,88.0283,88.0362,7100.0
2013-06-07 13:35:00,110.69,110.84,110.67,110.8,23300.0,88.0442,88.1635,88.0283,88.1317,23300.0
2013-06-07 13:40:00,110.81,110.83,110.65,110.68,11600.0,88.1396,88.1555,88.0124,88.0362,11600.0
2013-06-07 13:45:00,110.69,110.74,110.61,110.66,16900.0,88.0442,88.084,87.9806,88.0203,16900.0
2013-06-07 13:50:00,110.64,110.65,110.55,110.63,9800.0,88.0044,88.0124,87.9328,87.9965,9800.0
2013-06-07 13:55:00,110.64,110.68,110.37,110.37,15300.0,88.0044,88.0362,87.7897,87.7897,15300.0
2013-06-07 14:00:00,110.35,110.48,110.35,110.45,11000.0,87.7737,87.8772,87.7737,87.8533,11000.0
2013-06-07 14:05:00,110.48,110.49,110.4,110.49,8000.0,87.8772,87.8851,87.8135,87.8851,8000.0
2013-06-07 14:10:00,110.49,110.52,110.41,110.52,7800.0,87.8851,87.909,87.8215,87.909,7800.0
2013-06-07 14:15:00,110.52,110.63,110.5,110.59,6100.0,87.909,87.9965,87.8931,87.9646,6100.0
2013-06-07 14:20:00,110.59,110.61,110.31,110.32,13700.0,87.9646,87.9806,87.7419,87.7499,13700.0
2013-06-07 14:25:00,110.34,110.39,110.23,110.34,15300.0,87.7658,87.8056,87.6783,87.7658,15300.0
2013-06-07 14:30:00,110.31,110.31,110.18,110.22,21400.0,87.7419,87.7419,87.6385,87.6703,21400.0
2013-06-07 14:35:00,110.2,110.29,110.18,110.21,23400.0,87.6544,87.726,87.6385,87.6624,23400.0
2013-06-07 14:40:00,110.21,110.28,110.2,110.26,10600.0,87.6624,87.7181,87.6544,87.7022,10600.0
2013-06-07 14:45:00,110.26,110.32,110.2,110.25,20400.0,87.7022,87.7499,87.6544,87.6942,20400.0
2013-06-07 14:50:00,110.27,110.32,110.2,110.22,22000.0,87.7101,87.7499,87.6544,87.6703,22000.0
2013-06-07 14:55:00,110.21,110.28,110.17,110.26,10900.0,87.6624,87.7181,87.6306,87.7022,10900.0
2013-06-07 15:00:00,110.25,110.44,110.22,110.38,17700.0,87.6942,87.8453,87.6703,87.7976,17700.0
2013-06-07 15:05:00,110.4,110.56,110.4,110.49,25500.0,87.8135,87.9408,87.8135,87.8851,25500.0
2013-06-07 15:10:00,110.48,110.53,110.4,110.41,18600.0,87.8772,87.9169,87.8135,87.8215,18600.0
2013-06-07 15:15:00,110.39,110.62,110.39,110.56,22600.0,87.8056,87.9885,87.8056,87.9408,22600.0
2013-06-07 15:20:00,110.56,110.57,110.43,110.43,28700.0,87.9408,87.9487,87.8374,87.8374,28700.0
2013-06-07 15:25:00,110.44,110.45,110.36,110.38,27700.0,87.8453,87.8533,87.7817,87.7976,27700.0
2013-06-07 15:30:00,110.38,110.57,110.38,110.52,27000.0,87.7976,87.9487,87.7976,87.909,27000.0
2013-06-07 15:35:00,110.51,110.52,110.35,110.38,34000.0,87.901,87.909,87.7737,87.7976,34000.0
2013-06-07 15:40:00,110.38,110.55,110.36,110.55,28900.0,87.7976,87.9328,87.7817,87.9328,28900.0
2013-06-07 15:45:00,110.54,110.67,110.51,110.65,34400.0,87.9249,88.0283,87.901,88.0124,34400.0
2013-06-07 15:50:00,110.66,110.79,110.62,110.74,86200.0,88.0203,88.1237,87.9885,88.084,86200.0
2013-06-07 15:55:00,110.76,110.82,110.56,110.57,100200.0,88.0999,88.1476,87.9408,87.9487,100200.0
2013-06-10 09:30:00,110.93,111.03,110.61,110.64,112000.0,88.2351,88.3146,87.9806,88.0044,112000.0
2013-06-10 09:35:00,110.63,110.94,110.6,110.6,82800.0,87.9965,88.243,87.9726,87.9726,82800.0
2013-06-10 09:40:00,110.67,110.98,110.56,110.57,39800.0,88.0283,88.2749,87.9408,87.9487,39800.0
2013-06-10 09:45:00,110.59,110.6,110.26,110.29,36800.0,87.9646,87.9726,87.7022,87.726,36800.0
2013-06-10 09:50:00,110.3,110.48,110.18,110.38,45600.0,87.734,87.8772,87.6385,87.7976,45600.0
2013-06-10 09:55:00,110.31,110.37,109.93,109.95,61000.0,87.7419,87.7897,87.4397,87.4556,61000.0
2013-06-10 10:00:00,109.94,110.26,109.9,110.12,49400.0,87.4476,87.7022,87.4158,87.5908,49400.0
2013-06-10 10:05:00,110.17,110.17,109.81,109.82,46000.0,87.6306,87.6306,87.3442,87.3522,46000.0
2013-06-10 10:10:00,109.81,109.82,109.67,109.7,66200.0,87.3442,87.3522,87.2329,87.2567,66200.0
2013-06-10 10:15:00,109.73,109.89,109.64,109.87,44400.0,87.2806,87.4079,87.209,87.392,44400.0
2013-06-10 10:20:00,109.87,110.22,109.87,110.18,64600.0,87.392,87.6703,87.392,87.6385,64600.0
2013-06-10 10:25:00,110.21,110.21,110.09,110.12,32800.0,87.6624,87.6624,87.5669,87.5908,32800.0
2013-06-10 10:30:00,110.11,110.16,109.98,110.05,25800.0,87.5828,87.6226,87.4794,87.5351,25800.0
2013-06-10 10:35:00,110.06,110.31,110.01,110.05,61600.0,87.5431,87.7419,87.5033,87.5351,61600.0
2013-06-10 10:40:00,110.04,110.4,109.99,110.34,61400.0,87.5272,87.8135,87.4874,87.7658,61400.0
2013-06-10 10:45:00,110.33,110.34,109.94,110.05,53400.0,87.7578,87.7658,87.4476,87.5351,53400.0
2013-06-10 10:50:00,110.04,110.21,110.04,110.15,27600.0,87.5272,87.6624,87.5272,87.6147,27600.0
2013-06-10 10:55:00,110.17,110.33,110.12,110.26,32400.0,87.6306,87.7578,87.5908,87.7022,32400.0
2013-06-10 11:00:00,110.27,110.34,110.18,110.27,53400.0,87.7101,87.7658,87.6385,87.7101,53400.0
2013-06-10 11:05:00,110.3,110.47,110.3,110.37,21400.0,87.734,87.8692,87.734,87.7897,21400.0
2013-06-10 11:10:00,110.37,110.5,110.34,110.45,24600.0,87.7897,87.8931,87.7658,87.8533,24600.0
2013-06-10 11:15:00,110.45,110.45,110.24,110.33,25200.0,87.8533,87.8533,87.6863,87.7578,25200.0
2013-06-10 11:20:00,110.31,110.52,110.3,110.51,29200.0,87.7419,87.909,87.734,87.901,29200.0
2013-06-10 11:25:00,110.58,110.63,110.5,110.5,19200.0,87.9567,87.9965,87.8931,87.8931,19200.0
2013-06-10 11:30:00,110.49,110.53,110.22,110.33,59600.0,87.8851,87.9169,87.6703,87.7578,59600.0
2013-06-10 11:35:00,110.36,110.59,110.36,110.43,22000.0,87.7817,87.9646,87.7817,87.8374,22000.0
2013-06-10 11:40:00,110.43,110.53,110.4,110.53,11200.0,87.8374,87.9169,87.8135,87.9169,11200.0
2013-06-10 11:45:00,110.57,110.64,110.51,110.55,15800.0,87.9487,88.0044,87.901,87.9328,15800.0
2013-06-10 11:50:00,110.53,110.7,110.5,110.68,29000.0,87.9169,88.0521,87.8931,88.0362,29000.0
2013-06-10 11:55:00,110.69,110.73,110.56,110.64,20800.0,88.0442,88.076,87.9408,88.0044,20800.0
2013-06-10 12:00:00,110.69,110.69,110.56,110.63,12400.0,88.0442,88.0442,87.9408,87.9965,12400.0
2013-06-10 12:05:00,110.67,110.74,110.61,110.61,15800.0,88.0283,88.084,87.9806,87.9806,15800.0
2013-06-10 12:10:00,110.58,110.71,110.54,110.71,11000.0,87.9567,88.0601,87.9249,88.0601,11000.0
2013-06-10 12:15:00,110.69,110.8,110.66,110.72,16600.0,88.0442,88.1317,88.0203,88.0681,16600.0
2013-06-10 12:20:00,110.74,110.85,110.6,110.63,26600.0,88.084,88.1715,87.9726,87.9965,26600.0
2013-06-10 12:25:00,110.61,110.64,110.53,110.6,24800.0,87.9806,88.0044,87.9169,87.9726,24800.0
2013-06-10 12:30:00,110.6,110.61,110.42,110.44,38800.0,87.9726,87.9806,87.8294,87.8453,38800.0
2013-06-10 12:35:00,110.4,110.51,110.39,110.46,24800.0,87.8135,87.901,87.8056,87.8612,24800.0
2013-06-10 12:40:00,110.45,110.47,110.36,110.43,24200.0,87.8533,87.8692,87.7817,87.8374,24200.0
2013-06-10 12:45:00,110.42,110.46,110.3,110.32,28400.0,87.8294,87.8612,87.734,87.7499,28400.0
2013-06-10 12:50:00,110.32,110.32,110.14,110.19,35000.0,87.7499,87.7499,87.6067,87.6465,35000.0
2013-06-10 12:55:00,110.22,110.28,110.14,110.27,27600.0,87.6703,87.7181,87.6067,87.7101,27600.0
2013-06-10 13:00:00,110.29,110.4,110.23,110.4,13800.0,87.726,87.8135,87.6783,87.8135,13800.0
2013-06-10 13:05:00,110.42,110.43,110.27,110.33,24000.0,87.8294,87.8374,87.7101,87.7578,24000.0
2013-06-10 13:10:00,110.33,110.44,110.33,110.37,19200.0,87.7578,87.8453,87.7578,87.7897,19200.0
2013-06-10 13:15:00,110.34,110.42,110.34,110.34,11400.0,87.7658,87.8294,87.7658,87.7658,11400.0
2013-06-10 13:20:00,110.37,110.42,110.23,110.24,12200.0,87.7897,87.8294,87.6783,87.6863,12200.0
2013-06-10 13:25:00,110.23,110.4,110.23,110.38,18800.0,87.6783,87.8135,87.6783,87.7976,18800.0
2013-06-10 13:30:00,110.35,110.39,110.22,110.22,13000.0,87.7737,87.8056,87.6703,87.6703,13000.0
2013-06-10 13:35:00,110.21,110.21,110.12,110.17,19600.0,87.6624,87.6624,87.5908,87.6306,19600.0
2013-06-10 13:40:00,110.19,110.27,110.16,110.21,27000.0,87.6465,87.7101,87.6226,87.6624,27000.0
2013-06-10 13:45:00,110.22,110.26,110.17,110.18,15400.0,87.6703,87.7022,87.6306,87.6385,15400.0
2013-06-10 13:50:00,110.17,110.33,110.12,110.33,33200.0,87.6306,87.7578,87.5908,87.7578,33200.0
2013-06-10 13:55:00,110.33,110.37,110.27,110.33,13600.0,87.7578,87.7897,87.7101,87.7578,13600.0
2013-06-10 14:00:00,110.31,110.36,110.26,110.29,21200.0,87.7419,87.7817,87.7022,87.726,21200.0
2013-06-10 14:05:00,110.29,110.38,110.28,110.3,18200.0,87.726,87.7976,87.7181,87.734,18200.0
2013-06-10 14:10:00,110.27,110.28,110.15,110.2,17000.0,87.7101,87.7181,87.6147,87.6544,17000.0
2013-06-10 14:15:00,110.2,110.2,110.08,110.09,16600.0,87.6544,87.6544,87.559,87.5669,16600.0
2013-06-10 14:20:00,110.12,110.21,110.1,110.16,17000.0,87.5908,87.6624,87.5749,87.6226,17000.0
2013-06-10 14:25:00,110.17,110.37,110.16,110.31,10600.0,87.6306,87.7897,87.6226,87.7419,10600.0
2013-06-10 14:30:00,110.29,110.42,110.28,110.31,15600.0,87.726,87.8294,87.7181,87.7419,15600.0
2013-06-10 14:35:00,110.32,110.34,110.26,110.27,15600.0,87.7499,87.7658,87.7022,87.7101,15600.0
2013-06-10 14:40:00,110.28,110.28,110.11,110.15,9800.0,87.7181,87.7181,87.5828,87.6147,9800.0
2013-06-10 14:45:00,110.13,110.31,110.11,110.31,25200.0,87.5988,87.7419,87.5828,87.7419,25200.0
2013-06-10 14:50:00,110.32,110.4,110.26,110.39,16000.0,87.7499,87.8135,87.7022,87.8056,16000.0
2013-06-10 14:55:00,110.38,110.38,110.29,110.32,19400.0,87.7976,87.7976,87.726,87.7499,19400.0
2013-06-10 15:00:00,110.33,110.37,110.28,110.35,19400.0,87.7578,87.7897,87.7181,87.7737,19400.0
2013-06-10 15:05:00,110.33,110.35,110.22,110.34,28200.0,87.7578,87.7737,87.6703,87.7658,28200.0
2013-06-10 15:10:00,110.34,110.39,110.29,110.3,23400.0,87.7658,87.8056,87.726,87.734,23400.0
2013-06-10 15:15:00,110.28,110.33,110.25,110.32,19800.0,87.7181,87.7578,87.6942,87.7499,19800.0
2013-06-10 15:20:00,110.34,110.38,110.27,110.3,25400.0,87.7658,87.7976,87.7101,87.734,25400.0
2013-06-10 15:25:00,110.28,110.33,110.22,110.33,23000.0,87.7181,87.7578,87.6703,87.7578,23000.0
2013-06-10 15:30:00,110.32,110.34,110.28,110.29,15800.0,87.7499,87.7658,87.7181,87.726,15800.0
2013-06-10 15:35:00,110.29,110.36,110.28,110.33,30000.0,87.726,87.7817,87.7181,87.7578,30000.0
2013-06-10 15:40:00,110.29,110.34,110.23,110.28,71600.0,87.726,87.7658,87.6783,87.7181,71600.0
2013-06-10 15:45:00,110.29,110.33,110.23,110.23,31200.0,87.726,87.7578,87.6783,87.6783,31200.0
2013-06-10 15:50:00,110.24,110.39,110.15,110.17,99600.0,87.6863,87.8056,87.6147,87.6306,99600.0
2013-06-10 15:55:00,110.17,110.36,110.15,110.28,125400.0,87.6306,87.7817,87.6147,87.7181,125400.0
2013-06-11 09:30:00,109.8,110.19,109.69,109.97,98100.0,87.3363,87.6465,87.2488,87.4715,98100.0
2013-06-11 09:35:00,109.82,110.19,109.8,109.84,19800.0,87.3522,87.6465,87.3363,87.3681,19800.0
2013-06-11 09:40:00,109.88,109.99,109.73,109.73,10000.0,87.3999,87.4874,87.2806,87.2806,10000.0
2013-06-11 09:45:00,109.71,109.94,109.67,109.78,15900.0,87.2647,87.4476,87.2329,87.3204,15900.0
2013-06-11 09:50:00,109.88,109.96,109.76,109.9,7600.0,87.3999,87.4635,87.3045,87.4158,7600.0
2013-06-11 09:55:00,109.94,109.97,109.59,109.63,12500.0,87.4476,87.4715,87.1692,87.2011,12500.0
2013-06-11 10:00:00,109.7,109.88,109.63,109.81,9200.0,87.2567,87.3999,87.2011,87.3442,9200.0
2013-06-11 10:05:00,109.78,109.79,109.65,109.73,8700.0,87.3204,87.3283,87.217,87.2806,8700.0
2013-06-11 10:10:00,109.67,109.79,109.6,109.7,12100.0,87.2329,87.3283,87.1772,87.2567,12100.0
2013-06-11 10:15:00,109.68,109.72,109.52,109.53,7000.0,87.2408,87.2726,87.1136,87.1215,7000.0
2013-06-11 10:20:00,109.55,109.85,109.52,109.78,7900.0,87.1374,87.376,87.1136,87.3204,7900.0
2013-06-11 10:25:00,109.82,110.06,109.71,109.97,17800.0,87.3522,87.5431,87.2647,87.4715,17800.0
2013-06-11 10:30:00,109.94,110.26,109.91,110.18,10900.0,87.4476,87.7022,87.4238,87.6385,10900.0
2013-06-11 10:35:00,110.29,110.29,110.08,110.24,9900.0,87.726,87.726,87.559,87.6863,9900.0
2013-06-11 10:40:00,110.22,110.37,110.19,110.37,8900.0,87.6703,87.7897,87.6465,87.7897,8900.0
2013-06-11 10:45:00,110.37,110.46,110.31,110.33,8100.0,87.7897,87.8612,87.7419,87.7578,8100.0
2013-06-11 10:50:00,110.33,110.51,110.29,110.51,31300.0,87.7578,87.901,87.726,87.901,31300.0
2013-06-11 10:55:00,110.5,110.56,110.4,110.52,42700.0,87.8931,87.9408,87.8135,87.909,42700.0
2013-06-11 11:00:00,110.48,110.59,110.45,110.47,16500.0,87.8772,87.9646,87.8533,87.8692,16500.0
2013-06-11 11:05:00,110.47,110.54,110.41,110.54,10900.0,87.8692,87.9249,87.8215,87.9249,10900.0
2013-06-11 11:10:00,110.52,110.55,110.46,110.48,13800.0,87.909,87.9328,87.8612,87.8772,13800.0
2013-06-11 11:15:00,110.51,110.66,110.49,110.51,11000.0,87.901,88.0203,87.8851,87.901,11000.0
2013-06-11 11:20:00,110.49,110.61,110.47,110.58,11200.0,87.8851,87.9806,87.8692,87.9567,11200.0
2013-06-11 11:25:00,110.61,110.81,110.6,110.75,13400.0,87.9806,88.1396,87.9726,88.0919,13400.0
2013-06-11 11:30:00,110.8,110.99,110.78,110.9,10300.0,88.1317,88.2828,88.1158,88.2112,10300.0
2013-06-11 11:35:00,110.92,110.94,110.85,110.86,8400.0,88.2271,88.243,88.1715,88.1794,8400.0
2013-06-11 11:40:00,110.9,110.95,110.8,110.89,9300.0,88.2112,88.251,88.1317,88.2033,9300.0
2013-06-11 11:45:00,110.91,110.98,110.82,110.9,10800.0,88.2192,88.2749,88.1476,88.2112,10800.0
2013-06-11 11:50:00,110.9,110.99,110.82,110.94,8500.0,88.2112,88.2828,88.1476,88.243,8500.0
2013-06-11 11:55:00,110.94,111.0,110.93,110.93,9100.0,88.243,88.2908,88.2351,88.2351,9100.0
2013-06-11 12:00:00,110.93,110.96,110.84,110.9,9500.0,88.2351,88.2589,88.1635,88.2112,9500.0
2013-06-11 12:05:00,110.92,111.0,110.87,110.88,5300.0,88.2271,88.2908,88.1874,88.1953,5300.0
2013-06-11 12:10:00,110.91,110.96,110.86,110.94,2700.0,88.2192,88.2589,88.1794,88.243,2700.0
2013-06-11 12:15:00,110.93,110.93,110.7,110.8,7400.0,88.2351,88.2351,88.0521,88.1317,7400.0
2013-06-11 12:20:00,110.79,110.85,110.66,110.7,4900.0,88.1237,88.1715,88.0203,88.0521,4900.0
2013-06-11 12:25:00,110.72,110.75,110.62,110.65,3700.0,88.0681,88.0919,87.9885,88.0124,3700.0
2013-06-11 12:30:00,110.7,110.7,110.61,110.64,8400.0,88.0521,88.0521,87.9806,88.0044,8400.0
2013-06-11 12:35:00,110.64,110.65,110.52,110.6,4100.0,88.0044,88.0124,87.909,87.9726,4100.0
2013-06-11 12:40:00,110.6,110.75,110.58,110.65,8900.0,87.9726,88.0919,87.9567,88.0124,8900.0
2013-06-11 12:45:00,110.64,110.69,110.62,110.67,3300.0,88.0044,88.0442,87.9885,88.0283,3300.0
2013-06-11 12:50:00,110.65,110.67,110.47,110.47,12100.0,88.0124,88.0283,87.8692,87.8692,12100.0
2013-06-11 12:55:00,110.47,110.61,110.47,110.56,11700.0,87.8692,87.9806,87.8692,87.9408,11700.0
2013-06-11 13:00:00,110.55,110.59,110.46,110.53,6900.0,87.9328,87.9646,87.8612,87.9169,6900.0
2013-06-11 13:05:00,110.52,110.63,110.51,110.6,3700.0,87.909,87.9965,87.901,87.9726,3700.0
2013-06-11 13:10:00,110.61,110.63,110.46,110.46,5900.0,87.9806,87.9965,87.8612,87.8612,5900.0
2013-06-11 13:15:00,110.48,110.52,110.32,110.32,8200.0,87.8772,87.909,87.7499,87.7499,8200.0
2013-06-11 13:20:00,110.35,110.43,110.31,110.43,5600.0,87.7737,87.8374,87.7419,87.8374,5600.0
2013-06-11 13:25:00,110.41,110.41,110.26,110.29,11900.0,87.8215,87.8215,87.7022,87.726,11900.0
2013-06-11 13:30:00,110.3,110.34,110.11,110.11,11600.0,87.734,87.7658,87.5828,87.5828,11600.0
2013-06-11 13:35:00,110.1,110.29,110.06,110.21,7100.0,87.5749,87.726,87.5431,87.6624,7100.0
2013-06-11 13:40:00,110.18,110.25,110.06,110.17,11200.0,87.6385,87.6942,87.5431,87.6306,11200.0
2013-06-11 13:45:00,110.16,110.2,110.07,110.12,5400.0,87.6226,87.6544,87.551,87.5908,5400.0
2013-06-11 13:50:00,110.11,110.2,110.08,110.08,8900.0,87.5828,87.6544,87.559,87.559,8900.0
2013-06-11 13:55:00,110.12,110.14,109.98,110.0,13500.0,87.5908,87.6067,87.4794,87.4954,13500.0
2013-06-11 14:00:00,109.97,110.14,109.9,110.12,8900.0,87.4715,87.6067,87.4158,87.5908,8900.0
2013-06-11 14:05:00,110.08,110.24,110.05,110.16,9300.0,87.559,87.6863,87.5351,87.6226,9300.0
2013-06-11 14:10:00,110.17,110.27,110.04,110.22,9800.0,87.6306,87.7101,87.5272,87.6703,9800.0
2013-06-11 14:15:00,110.25,110.36,110.19,110.24,10400.0,87.6942,87.7817,87.6465,87.6863,10400.0
2013-06-11 14:20:00,110.28,110.45,110.28,110.45,5800.0,87.7181,87.8533,87.7181,87.8533,5800.0
2013-06-11 14:25:00,110.47,110.47,110.31,110.32,14900.0,87.8692,87.8692,87.7419,87.7499,14900.0
2013-06-11 14:30:00,110.32,110.33,110.25,110.25,12600.0,87.7499,87.7578,87.6942,87.6942,12600.0
2013-06-11 14:35:00,110.24,110.32,110.23,110.27,8000.0,87.6863,87.7499,87.6783,87.7101,8000.0
2013-06-11 14:40:00,110.28,110.33,110.19,110.21,5500.0,87.7181,87.7578,87.6465,87.6624,5500.0
2013-06-11 14:45:00,110.22,110.28,110.15,110.18,5900.0,87.6703,87.7181,87.6147,87.6385,5900.0
2013-06-11 14:50:00,110.2,110.25,110.14,110.14,10100.0,87.6544,87.6942,87.6067,87.6067,10100.0
2013-06-11 14:55:00,110.21,110.49,110.21,110.44,11500.0,87.6624,87.8851,87.6624,87.8453,11500.0
2013-06-11 15:00:00,110.46,110.54,110.39,110.42,7800.0,87.8612,87.9249,87.8056,87.8294,7800.0
2013-06-11 15:05:00,110.42,110.48,110.3,110.31,18400.0,87.8294,87.8772,87.734,87.7419,18400.0
2013-06-11 15:10:00,110.33,110.39,110.27,110.3,10500.0,87.7578,87.8056,87.7101,87.734,10500.0
2013-06-11 15:15:00,110.33,110.37,110.26,110.35,11100.0,87.7578,87.7897,87.7022,87.7737,11100.0
2013-06-11 15:20:00,110.36,110.46,110.25,110.43,15900.0,87.7817,87.8612,87.6942,87.8374,15900.0
2013-06-11 15:25:00,110.46,110.46,110.31,110.34,12900.0,87.8612,87.8612,87.7419,87.7658,12900.0
2013-06-11 15:30:00,110.32,110.33,110.17,110.22,10500.0,87.7499,87.7578,87.6306,87.6703,10500.0
2013-06-11 15:35:00,110.27,110.31,110.2,110.23,14400.0,87.7101,87.7419,87.6544,87.6783,14400.0
2013-06-11 15:40:00,110.22,110.24,110.08,110.11,11300.0,87.6703,87.6863,87.559,87.5828,11300.0
2013-06-11 15:45:00,110.1,110.2,110.0,110.18,22700.0,87.5749,87.6544,87.4954,87.6385,22700.0
2013-06-11 15:50:00,110.17,110.23,110.04,110.09,18200.0,87.6306,87.6783,87.5272,87.5669,18200.0
2013-06-11 15:55:00,110.08,110.14,110.0,110.07,31400.0,87.559,87.6067,87.4954,87.551,31400.0
2013-06-12 09:30:00,110.75,110.82,110.4,110.51,72000.0,88.0919,88.1476,87.8135,87.901,72000.0
2013-06-12 09:35:00,110.46,110.49,110.09,110.09,16600.0,87.8612,87.8851,87.5669,87.5669,16600.0
2013-06-12 09:40:00,110.18,110.2,110.0,110.08,60600.0,87.6385,87.6544,87.4954,87.559,60600.0
2013-06-12 09:45:00,110.11,110.24,109.96,110.13,11700.0,87.5828,87.6863,87.4635,87.5988,11700.0
2013-06-12 09:50:00,110.11,110.18,109.96,109.96,18500.0,87.5828,87.6385,87.4635,87.4635,18500.0
2013-06-12 09:55:00,110.09,110.33,110.06,110.32,29900.0,87.5669,87.7578,87.5431,87.7499,29900.0
2013-06-12 10:00:00,110.31,110.34,110.05,110.11,45300.0,87.7419,87.7658,87.5351,87.5828,45300.0
2013-06-12 10:05:00,110.18,110.23,110.0,110.13,21300.0,87.6385,87.6783,87.4954,87.5988,21300.0
2013-06-12 10:10:00,110.06,110.2,109.97,110.16,11100.0,87.5431,87.6544,87.4715,87.6226,11100.0
2013-06-12 10:15:00,110.15,110.19,109.79,109.93,15600.0,87.6147,87.6465,87.3283,87.4397,15600.0
2013-06-12 10:20:00,109.87,110.1,109.83,110.0,9400.0,87.392,87.5749,87.3601,87.4954,9400.0
2013-06-12 10:25:00,109.97,110.18,109.97,110.18,2400.0,87.4715,87.6385,87.4715,87.6385,2400.0
2013-06-12 10:30:00,110.17,110.36,110.14,110.23,7900.0,87.6306,87.7817,87.6067,87.6783,7900.0
2013-06-12 10:35:00,110.26,110.3,110.13,110.13,3900.0,87.7022,87.734,87.5988,87.5988,3900.0
2013-06-12 10:40:00,110.15,110.34,110.03,110.34,5600.0,87.6147,87.7658,87.5192,87.7658,5600.0
2013-06-12 10:45:00,110.28,110.31,110.02,110.22,7700.0,87.7181,87.7419,87.5113,87.6703,7700.0
2013-06-12 10:50:00,110.15,110.21,110.0,110.0,7000.0,87.6147,87.6624,87.4954,87.4954,7000.0
2013-06-12 10:55:00,110.06,110.12,110.02,110.11,8600.0,87.5431,87.5908,87.5113,87.5828,8600.0
2013-06-12 11:00:00,110.14,110.15,110.03,110.09,7800.0,87.6067,87.6147,87.5192,87.5669,7800.0
2013-06-12 11:05:00,110.11,110.24,110.05,110.22,12200.0,87.5828,87.6863,87.5351,87.6703,12200.0
2013-06-12 11:10:00,110.26,110.27,110.11,110.16,5700.0,87.7022,87.7101,87.5828,87.6226,5700.0
2013-06-12 11:15:00,110.14,110.22,110.06,110.22,11600.0,87.6067,87.6703,87.5431,87.6703,11600.0
2013-06-12 11:20:00,110.22,110.29,110.22,110.25,8800.0,87.6703,87.726,87.6703,87.6942,8800.0
2013-06-12 11:25:00,110.26,110.27,110.08,110.09,7100.0,87.7022,87.7101,87.559,87.5669,7100.0
2013-06-12 11:30:00,110.08,110.17,110.03,110.12,11300.0,87.559,87.6306,87.5192,87.5908,11300.0
2013-06-12 11:35:00,110.11,110.21,110.0,110.03,5600.0,87.5828,87.6624,87.4954,87.5192,5600.0
2013-06-12 11:40:00,110.02,110.09,109.92,110.0,5500.0,87.5113,87.5669,87.4317,87.4954,5500.0
2013-06-12 11:45:00,109.98,109.98,109.76,109.81,8200.0,87.4794,87.4794,87.3045,87.3442,8200.0
2013-06-12 11:50:00,109.84,109.88,109.65,109.68,11200.0,87.3681,87.3999,87.217,87.2408,11200.0
2013-06-12 11:55:00,109.67,109.74,109.54,109.69,13400.0,87.2329,87.2885,87.1295,87.2488,13400.0
2013-06-12 12:00:00,109.69,109.83,109.66,109.8,8700.0,87.2488,87.3601,87.2249,87.3363,8700.0
2013-06-12 12:05:00,109.81,109.84,109.68,109.73,11300.0,87.3442,87.3681,87.2408,87.2806,11300.0
2013-06-12 12:10:00,109.71,109.73,109.57,109.57,9600.0,87.2647,87.2806,87.1533,87.1533,9600.0
2013-06-12 12:15:00,109.62,109.68,109.59,109.64,5000.0,87.1931,87.2408,87.1692,87.209,5000.0
2013-06-12 12:20:00,109.69,109.72,109.62,109.72,7100.0,87.2488,87.2726,87.1931,87.2726,7100.0
2013-06-12 12:25:00,109.71,109.81,109.7,109.79,6400.0,87.2647,87.3442,87.2567,87.3283,6400.0
2013-06-12 12:30:00,109.78,109.8,109.58,109.69,15100.0,87.3204,87.3363,87.1613,87.2488,15100.0
2013-06-12 12:35:00,109.66,109.73,109.55,109.58,9700.0,87.2249,87.2806,87.1374,87.1613,9700.0
2013-06-12 12:40:00,109.55,109.69,109.55,109.68,18000.0,87.1374,87.2488,87.1374,87.2408,18000.0
2013-06-12 12:45:00,109.68,109.94,109.67,109.89,17100.0,87.2408,87.4476,87.2329,87.4079,17100.0
2013-06-12 12:50:00,109.93,109.96,109.85,109.92,14400.0,87.4397,87.4635,87.376,87.4317,14400.0
2013-06-12 12:55:00,109.92,110.11,109.92,110.08,22000.0,87.4317,87.5828,87.4317,87.559,22000.0
2013-06-12 13:00:00,110.07,110.07,109.9,109.96,6900.0,87.551,87.551,87.4158,87.4635,6900.0
2013-06-12 13:05:00,109.94,110.2,109.94,110.15,7000.0,87.4476,87.6544,87.4476,87.6147,7000.0
2013-06-12 13:10:00,110.15,110.15,110.02,110.06,3500.0,87.6147,87.6147,87.5113,87.5431,3500.0
2013-06-12 13:15:00,110.11,110.12,110.0,110.0,4100.0,87.5828,87.5908,87.4954,87.4954,4100.0
2013-06-12 13:20:00,109.98,110.04,109.81,109.81,6000.0,87.4794,87.5272,87.3442,87.3442,6000.0
2013-06-12 13:25:00,109.8,109.96,109.79,109.86,5500.0,87.3363,87.4635,87.3283,87.384,5500.0
2013-06-12 13:30:00,109.87,109.94,109.84,109.84,4900.0,87.392,87.4476,87.3681,87.3681,4900.0
2013-06-12 13:35:00,109.83,109.9,109.79,109.79,6700.0,87.3601,87.4158,87.3283,87.3283,6700.0
2013-06-12 13:40:00,109.74,109.85,109.72,109.85,5900.0,87.2885,87.376,87.2726,87.376,5900.0
2013-06-12 13:45:00,109.83,109.96,109.83,109.9,6100.0,87.3601,87.4635,87.3601,87.4158,6100.0
2013-06-12 13:50:00,109.92,110.08,109.84,110.01,6800.0,87.4317,87.559,87.3681,87.5033,6800.0
2013-06-12 13:55:00,110.05,110.16,110.02,110.03,8700.0,87.5351,87.6226,87.5113,87.5192,8700.0
2013-06-12 14:00:00,110.01,110.02,109.8,109.83,4600.0,87.5033,87.5113,87.3363,87.3601,4600.0
2013-06-12 14:05:00,109.86,109.88,109.72,109.87,9800.0,87.384,87.3999,87.2726,87.392,9800.0
2013-06-12 14:10:00,109.87,109.93,109.65,109.72,7100.0,87.392,87.4397,87.217,87.2726,7100.0
2013-06-12 14:15:00,109.74,109.74,109.53,109.69,16000.0,87.2885,87.2885,87.1215,87.2488,16000.0
2013-06-12 14:20:00,109.69,109.86,109.67,109.83,8700.0,87.2488,87.384,87.2329,87.3601,8700.0
2013-06-12 14:25:00,109.82,109.84,109.71,109.76,5700.0,87.3522,87.3681,87.2647,87.3045,5700.0
2013-06-12 14:30:00,109.81,109.82,109.6,109.7,7100.0,87.3442,87.3522,87.1772,87.2567,7100.0
2013-06-12 14:35:00,109.73,109.73,109.61,109.63,3300.0,87.2806,87.2806,87.1851,87.2011,3300.0
2013-06-12 14:40:00,109.65,109.77,109.65,109.69,6600.0,87.217,87.3124,87.217,87.2488,6600.0
2013-06-12 14:45:00,109.67,109.67,109.52,109.54,8900.0,87.2329,87.2329,87.1136,87.1295,8900.0
2013-06-12 14:50:00,109.54,109.64,109.51,109.64,8900.0,87.1295,87.209,87.1056,87.209,8900.0
2013-06-12 14:55:00,109.62,109.64,109.49,109.5,22800.0,87.1931,87.209,87.0897,87.0976,22800.0
2013-06-12 15:00:00,109.5,109.5,109.31,109.33,26700.0,87.0976,87.0976,86.9465,86.9624,26700.0
2013-06-12 15:05:00,109.33,109.48,109.26,109.41,21400.0,86.9624,87.0817,86.9067,87.0261,21400.0
2013-06-12 15:10:00,109.47,109.49,109.34,109.45,8700.0,87.0738,87.0897,86.9704,87.0579,8700.0
2013-06-12 15:15:00,109.44,109.45,109.21,109.21,22600.0,87.0499,87.0579,86.867,86.867,22600.0
2013-06-12 15:20:00,109.2,109.33,109.17,109.25,19000.0,86.859,86.9624,86.8352,86.8988,19000.0
2013-06-12 15:25:00,109.25,109.25,109.14,109.19,31800.0,86.8988,86.8988,86.8113,86.8511,31800.0
2013-06-12 15:30:00,109.18,109.27,109.11,109.2,17900.0,86.8431,86.9147,86.7874,86.859,17900.0
2013-06-12 15:35:00,109.2,109.31,109.2,109.24,15300.0,86.859,86.9465,86.859,86.8908,15300.0
2013-06-12 15:40:00,109.25,109.3,109.13,109.26,15600.0,86.8988,86.9386,86.8033,86.9067,15600.0
2013-06-12 15:45:00,109.29,109.56,109.28,109.53,24100.0,86.9306,87.1454,86.9227,87.1215,24100.0
2013-06-12 15:50:00,109.54,109.56,109.43,109.48,30100.0,87.1295,87.1454,87.042,87.0817,30100.0
2013-06-12 15:55:00,109.48,109.52,109.37,109.4,38800.0,87.0817,87.1136,86.9942,87.0181,38800.0
2013-06-13 09:30:00,109.17,109.97,109.11,109.65,48100.0,86.8352,87.4715,86.7874,87.217,48100.0
2013-06-13 09:35:00,109.67,109.67,109.2,109.2,13600.0,87.2329,87.2329,86.859,86.859,13600.0
2013-06-13 09:40:00,109.22,109.28,109.05,109.24,19800.0,86.8749,86.9227,86.7397,86.8908,19800.0
2013-06-13 09:45:00,109.24,109.29,109.17,109.21,11700.0,86.8908,86.9306,86.8352,86.867,11700.0
2013-06-13 09:50:00,109.26,109.41,109.02,109.38,16700.0,86.9067,87.0261,86.7158,87.0022,16700.0
2013-06-13 09:55:00,109.38,109.86,109.38,109.74,16600.0,87.0022,87.384,87.0022,87.2885,16600.0
2013-06-13 10:00:00,109.72,109.87,109.68,109.76,12900.0,87.2726,87.392,87.2408,87.3045,12900.0
2013-06-13 10:05:00,109.76,109.76,109.42,109.53,13600.0,87.3045,87.3045,87.034,87.1215,13600.0
2013-06-13 10:10:00,109.52,109.55,109.41,109.46,11700.0,87.1136,87.1374,87.0261,87.0658,11700.0
2013-06-13 10:15:00,109.45,109.76,109.44,109.67,12600.0,87.0579,87.3045,87.0499,87.2329,12600.0
2013-06-13 10:20:00,109.65,109.69,109.5,109.54,8400.0,87.217,87.2488,87.0976,87.1295,8400.0
2013-06-13 10:25:00,109.6,109.68,109.48,109.49,41700.0,87.1772,87.2408,87.0817,87.0897,41700.0
2013-06-13 10:30:00,109.48,109.83,109.47,109.82,12300.0,87.0817,87.3601,87.0738,87.3522,12300.0
2013-06-13 10:35:00,109.83,109.9,109.75,109.88,24000.0,87.3601,87.4158,87.2965,87.3999,24000.0
2013-06-13 10:40:00,109.89,110.07,109.89,110.05,14600.0,87.4079,87.551,87.4079,87.5351,14600.0
2013-06-13 10:45:00,110.07,110.15,109.91,109.95,13500.0,87.551,87.6147,87.4238,87.4556,13500.0
2013-06-13 10:50:00,109.92,110.06,109.86,109.86,7300.0,87.4317,87.5431,87.384,87.384,7300.0
2013-06-13 10:55:00,109.84,109.89,109.8,109.84,6800.0,87.3681,87.4079,87.3363,87.3681,6800.0
2013-06-13 11:00:00,109.85,109.9,109.77,109.77,14900.0,87.376,87.4158,87.3124,87.3124,14900.0
2013-06-13 11:05:00,109.76,109.8,109.69,109.72,10600.0,87.3045,87.3363,87.2488,87.2726,10600.0
2013-06-13 11:10:00,109.75,109.81,109.69,109.74,7400.0,87.2965,87.3442,87.2488,87.2885,7400.0
2013-06-13 11:15:00,109.81,109.89,109.76,109.78,8400.0,87.3442,87.4079,87.3045,87.3204,8400.0
2013-06-13 11:20:00,109.75,109.78,109.68,109.73,9300.0,87.2965,87.3204,87.2408,87.2806,9300.0
2013-06-13 11:25:00,109.73,109.85,109.73,109.85,10700.0,87.2806,87.376,87.2806,87.376,10700.0
2013-06-13 11:30:00,109.87,109.96,109.82,109.88,8400.0,87.392,87.4635,87.3522,87.3999,8400.0
2013-06-13 11:35:00,109.87,110.0,109.79,109.91,7300.0,87.392,87.4954,87.3283,87.4238,7300.0
2013-06-13 11:40:00,109.97,110.04,109.95,110.04,2500.0,87.4715,87.5272,87.4556,87.5272,2500.0
2013-06-13 11:45:00,110.04,110.04,109.95,110.02,6300.0,87.5272,87.5272,87.4556,87.5113,6300.0
2013-06-13 11:50:00,110.03,110.05,109.9,109.94,7900.0,87.5192,87.5351,87.4158,87.4476,7900.0
2013-06-13 11:55:00,109.9,110.02,109.9,109.99,11000.0,87.4158,87.5113,87.4158,87.4874,11000.0
2013-06-13 12:00:00,109.99,110.04,109.91,109.95,7900.0,87.4874,87.5272,87.4238,87.4556,7900.0
2013-06-13 12:05:00,109.94,109.97,109.89,109.91,5100.0,87.4476,87.4715,87.4079,87.4238,5100.0
2013-06-13 12:10:00,109.9,109.96,109.88,109.96,7700.0,87.4158,87.4635,87.3999,87.4635,7700.0
2013-06-13 12:15:00,109.96,109.96,109.85,109.87,5700.0,87.4635,87.4635,87.376,87.392,5700.0
2013-06-13 12:20:00,109.92,109.99,109.89,109.98,3000.0,87.4317,87.4874,87.4079,87.4794,3000.0
2013-06-13 12:25:00,109.99,110.05,109.96,109.97,5800.0,87.4874,87.5351,87.4635,87.4715,5800.0
2013-06-13 12:30:00,110.01,110.14,109.96,110.11,6000.0,87.5033,87.6067,87.4635,87.5828,6000.0
2013-06-13 12:35:00,110.12,110.23,110.12,110.15,9900.0,87.5908,87.6783,87.5908,87.6147,9900.0
2013-06-13 12:40:00,110.15,110.19,110.1,110.19,6300.0,87.6147,87.6465,87.5749,87.6465,6300.0
2013-06-13 12:45:00,110.2,110.25,110.18,110.21,9300.0,87.6544,87.6942,87.6385,87.6624,9300.0
2013-06-13 12:50:00,110.22,110.36,110.19,110.34,13700.0,87.6703,87.7817,87.6465,87.7658,13700.0
2013-06-13 12:55:00,110.35,110.43,110.32,110.43,7000.0,87.7737,87.8374,87.7499,87.8374,7000.0
2013-06-13 13:00:00,110.43,110.43,110.33,110.34,14500.0,87.8374,87.8374,87.7578,87.7658,14500.0
2013-06-13 13:05:00,110.33,110.35,110.25,110.32,5400.0,87.7578,87.7737,87.6942,87.7499,5400.0
2013-06-13 13:10:00,110.27,110.4,110.26,110.37,5600.0,87.7101,87.8135,87.7022,87.7897,5600.0
2013-06-13 13:15:00,110.37,110.45,110.26,110.26,5200.0,87.7897,87.8533,87.7022,87.7022,5200.0
2013-06-13 13:20:00,110.26,110.26,110.2,110.24,3500.0,87.7022,87.7022,87.6544,87.6863,3500.0
2013-06-13 13:25:00,110.28,110.36,110.26,110.34,4300.0,87.7181,87.7817,87.7022,87.7658,4300.0
2013-06-13 13:30:00,110.35,110.43,110.35,110.43,5300.0,87.7737,87.8374,87.7737,87.8374,5300.0
2013-06-13 13:35:00,110.43,110.43,110.26,110.28,4700.0,87.8374,87.8374,87.7022,87.7181,4700.0
2013-06-13 13:40:00,110.26,110.3,110.2,110.26,3900.0,87.7022,87.734,87.6544,87.7022,3900.0
2013-06-13 13:45:00,110.26,110.31,110.18,110.31,5200.0,87.7022,87.7419,87.6385,87.7419,5200.0
2013-06-13 13:50:00,110.27,110.34,110.26,110.3,7200.0,87.7101,87.7658,87.7022,87.734,7200.0
2013-06-13 13:55:00,110.28,110.42,110.26,110.38,9400.0,87.7181,87.8294,87.7022,87.7976,9400.0
2013-06-13 14:00:00,110.43,110.62,110.41,110.56,12700.0,87.8374,87.9885,87.8215,87.9408,12700.0
2013-06-13 14:05:00,110.54,110.57,110.47,110.52,9800.0,87.9249,87.9487,87.8692,87.909,9800.0
2013-06-13 14:10:00,110.48,110.54,110.41,110.48,11100.0,87.8772,87.9249,87.8215,87.8772,11100.0
2013-06-13 14:15:00,110.47,110.61,110.47,110.59,12000.0,87.8692,87.9806,87.8692,87.9646,12000.0
2013-06-13 14:20:00,110.59,110.6,110.55,110.59,5600.0,87.9646,87.9726,87.9328,87.9646,5600.0
2013-06-13 14:25:00,110.59,110.64,110.57,110.57,9600.0,87.9646,88.0044,87.9487,87.9487,9600.0
2013-06-13 14:30:00,110.59,110.72,110.57,110.58,17900.0,87.9646,88.0681,87.9487,87.9567,17900.0
2013-06-13 14:35:00,110.58,110.58,110.5,110.5,6900.0,87.9567,87.9567,87.8931,87.8931,6900.0
2013-06-13 14:40:00,110.55,110.59,110.41,110.41,9600.0,87.9328,87.9646,87.8215,87.8215,9600.0
2013-06-13 14:45:00,110.39,110.48,110.39,110.48,5700.0,87.8056,87.8772,87.8056,87.8772,5700.0
2013-06-13 14:50:00,110.49,110.52,110.35,110.39,14500.0,87.8851,87.909,87.7737,87.8056,14500.0
2013-06-13 14:55:00,110.38,110.44,110.34,110.41,8600.0,87.7976,87.8453,87.7658,87.8215,8600.0
2013-06-13 15:00:00,110.45,110.57,110.45,110.5,10300.0,87.8533,87.9487,87.8533,87.8931,10300.0
2013-06-13 15:05:00,110.48,110.57,110.47,110.53,7000.0,87.8772,87.9487,87.8692,87.9169,7000.0
2013-06-13 15:10:00,110.51,110.6,110.49,110.57,9500.0,87.901,87.9726,87.8851,87.9487,9500.0
2013-06-13 15:15:00,110.58,110.63,110.55,110.57,6800.0,87.9567,87.9965,87.9328,87.9487,6800.0
2013-06-13 15:20:00,110.55,110.61,110.5,110.61,4000.0,87.9328,87.9806,87.8931,87.9806,4000.0
2013-06-13 15:25:00,110.58,110.65,110.52,110.6,9600.0,87.9567,88.0124,87.909,87.9726,9600.0
2013-06-13 15:30:00,110.57,110.64,110.52,110.55,8600.0,87.9487,88.0044,87.909,87.9328,8600.0
2013-06-13 15:35:00,110.54,110.77,110.53,110.75,28500.0,87.9249,88.1078,87.9169,88.0919,28500.0
2013-06-13 15:40:00,110.75,110.99,110.75,110.99,28800.0,88.0919,88.2828,88.0919,88.2828,28800.0
2013-06-13 15:45:00,110.96,111.14,110.92,110.98,39600.0,88.2589,88.4021,88.2271,88.2749,39600.0
2013-06-13 15:50:00,110.98,110.98,110.77,110.83,63600.0,88.2749,88.2749,88.1078,88.1555,63600.0
2013-06-13 15:55:00,110.82,111.08,110.79,110.93,77700.0,88.1476,88.3544,88.1237,88.2351,77700.0
2013-06-14 09:30:00,110.37,110.96,110.33,110.44,58200.0,87.7897,88.2589,87.7578,87.8453,58200.0
2013-06-14 09:35:00,110.38,111.06,110.34,110.91,12100.0,87.7976,88.3385,87.7658,88.2192,12100.0
2013-06-14 09:40:00,110.89,111.05,110.82,110.84,12400.0,88.2033,88.3305,88.1476,88.1635,12400.0
2013-06-14 09:45:00,110.89,111.38,110.88,111.1,25800.0,88.2033,88.593,88.1953,88.3703,25800.0
2013-06-14 09:50:00,111.13,111.14,111.0,111.02,8300.0,88.3942,88.4021,88.2908,88.3067,8300.0
2013-06-14 09:55:00,110.97,111.4,110.97,111.34,20200.0,88.2669,88.6089,88.2669,88.5612,20200.0
2013-06-14 10:00:00,111.35,111.5,111.27,111.48,14200.0,88.5692,88.6885,88.5055,88.6726,14200.0
2013-06-14 10:05:00,111.48,111.62,111.41,111.61,15600.0,88.6726,88.7839,88.6169,88.776,15600.0
2013-06-14 10:10:00,111.56,111.62,111.41,111.5,13300.0,88.7362,88.7839,88.6169,88.6885,13300.0
2013-06-14 10:15:00,111.48,111.55,111.31,111.42,18400.0,88.6726,88.7282,88.5373,88.6248,18400.0
2013-06-14 10:20:00,111.4,111.45,111.33,111.34,12600.0,88.6089,88.6487,88.5533,88.5612,12600.0
2013-06-14 10:25:00,111.37,111.4,111.17,111.23,4300.0,88.5851,88.6089,88.426,88.4737,4300.0
2013-06-14 10:30:00,111.24,111.35,111.22,111.32,12000.0,88.4817,88.5692,88.4658,88.5453,12000.0
2013-06-14 10:35:00,111.33,111.33,111.02,111.07,12700.0,88.5533,88.5533,88.3067,88.3464,12700.0
2013-06-14 10:40:00,111.05,111.18,110.99,111.15,12700.0,88.3305,88.4339,88.2828,88.4101,12700.0
2013-06-14 10:45:00,111.1,111.13,110.93,110.93,5300.0,88.3703,88.3942,88.2351,88.2351,5300.0
2013-06-14 10:50:00,110.92,110.96,110.77,110.91,18900.0,88.2271,88.2589,88.1078,88.2192,18900.0
2013-06-14 10:55:00,110.93,110.95,110.75,110.85,5200.0,88.2351,88.251,88.0919,88.1715,5200.0
2013-06-14 11:00:00,110.81,110.91,110.73,110.85,13800.0,88.1396,88.2192,88.076,88.1715,13800.0
2013-06-14 11:05:00,110.8,110.85,110.71,110.78,5500.0,88.1317,88.1715,88.0601,88.1158,5500.0
2013-06-14 11:10:00,110.73,110.8,110.72,110.77,8000.0,88.076,88.1317,88.0681,88.1078,8000.0
2013-06-14 11:15:00,110.75,110.82,110.62,110.73,7600.0,88.0919,88.1476,87.9885,88.076,7600.0
2013-06-14 11:20:00,110.72,110.78,110.58,110.75,6700.0,88.0681,88.1158,87.9567,88.0919,6700.0
2013-06-14 11:25:00,110.72,110.73,110.67,110.73,5100.0,88.0681,88.076,88.0283,88.076,5100.0
2013-06-14 11:30:00,110.78,110.85,110.61,110.65,14200.0,88.1158,88.1715,87.9806,88.0124,14200.0
2013-06-14 11:35:00,110.67,110.77,110.62,110.71,9600.0,88.0283,88.1078,87.9885,88.0601,9600.0
2013-06-14 11:40:00,110.75,110.83,110.58,110.63,8400.0,88.0919,88.1555,87.9567,87.9965,8400.0
2013-06-14 11:45:00,110.61,110.66,110.41,110.54,10700.0,87.9806,88.0203,87.8215,87.9249,10700.0
2013-06-14 11:50:00,110.47,110.68,110.46,110.67,14800.0,87.8692,88.0362,87.8612,88.0283,14800.0
2013-06-14 11:55:00,110.68,110.96,110.64,110.92,15000.0,88.0362,88.2589,88.0044,88.2271,15000.0
2013-06-14 12:00:00,110.88,110.91,110.77,110.88,5700.0,88.1953,88.2192,88.1078,88.1953,5700.0
2013-06-14 12:05:00,110.89,111.05,110.86,111.01,10200.0,88.2033,88.3305,88.1794,88.2987,10200.0
2013-06-14 12:10:00,111.02,111.06,110.97,111.0,8000.0,88.3067,88.3385,88.2669,88.2908,8000.0
2013-06-14 12:15:00,110.99,111.11,110.95,110.98,10800.0,88.2828,88.3783,88.251,88.2749,10800.0
2013-06-14 12:20:00,110.95,111.06,110.95,111.03,8200.0,88.251,88.3385,88.251,88.3146,8200.0
2013-06-14 12:25:00,111.01,111.09,110.89,110.93,9200.0,88.2987,88.3624,88.2033,88.2351,9200.0
2013-06-14 12:30:00,110.93,110.99,110.84,110.99,5300.0,88.2351,88.2828,88.1635,88.2828,5300.0
2013-06-14 12:35:00,110.96,111.16,110.95,111.1,10900.0,88.2589,88.418,88.251,88.3703,10900.0
2013-06-14 12:40:00,111.12,111.21,111.03,111.13,10900.0,88.3862,88.4578,88.3146,88.3942,10900.0
2013-06-14 12:45:00,111.17,111.21,111.09,111.1,3200.0,88.426,88.4578,88.3624,88.3703,3200.0
2013-06-14 12:50:00,111.13,111.22,111.11,111.11,9300.0,88.3942,88.4658,88.3783,88.3783,9300.0
2013-06-14 12:55:00,111.07,111.11,110.91,110.98,5400.0,88.3464,88.3783,88.2192,88.2749,5400.0
2013-06-14 13:00:00,110.95,110.96,110.79,110.91,8900.0,88.251,88.2589,88.1237,88.2192,8900.0
2013-06-14 13:05:00,110.93,111.0,110.86,111.0,7100.0,88.2351,88.2908,88.1794,88.2908,7100.0
2013-06-14 13:10:00,111.0,111.08,110.93,111.08,10300.0,88.2908,88.3544,88.2351,88.3544,10300.0
2013-06-14 13:15:00,111.06,111.1,110.95,110.95,12100.0,88.3385,88.3703,88.251,88.251,12100.0
2013-06-14 13:20:00,110.94,111.0,110.86,110.88,13600.0,88.243,88.2908,88.1794,88.1953,13600.0
2013-06-14 13:25:00,110.88,110.95,110.85,110.95,16200.0,88.1953,88.251,88.1715,88.251,16200.0
2013-06-14 13:30:00,110.93,110.98,110.88,110.92,12500.0,88.2351,88.2749,88.1953,88.2271,12500.0
2013-06-14 13:35:00,110.91,110.91,110.78,110.9,14600.0,88.2192,88.2192,88.1158,88.2112,14600.0
2013-06-14 13:40:00,110.87,110.99,110.83,110.95,11900.0,88.1874,88.2828,88.1555,88.251,11900.0
2013-06-14 13:45:00,110.96,111.07,110.96,111.0,12900.0,88.2589,88.3464,88.2589,88.2908,12900.0
2013-06-14 13:50:00,111.0,111.01,110.88,110.9,9100.0,88.2908,88.2987,88.1953,88.2112,9100.0
2013-06-14 13:55:00,110.87,110.94,110.84,110.94,11000.0,88.1874,88.243,88.1635,88.243,11000.0
2013-06-14 14:00:00,110.94,110.97,110.88,110.95,23800.0,88.243,88.2669,88.1953,88.251,23800.0
2013-06-14 14:05:00,110.97,111.07,110.94,111.07,16700.0,88.2669,88.3464,88.243,88.3464,16700.0
2013-06-14 14:10:00,111.07,111.14,111.02,111.14,17000.0,88.3464,88.4021,88.3067,88.4021,17000.0
2013-06-14 14:15:00,111.14,111.26,111.11,111.26,23000.0,88.4021,88.4976,88.3783,88.4976,23000.0
2013-06-14 14:20:00,111.25,111.43,111.24,111.43,26100.0,88.4896,88.6328,88.4817,88.6328,26100.0
2013-06-14 14:25:00,111.42,111.42,111.22,111.25,12200.0,88.6248,88.6248,88.4658,88.4896,12200.0
2013-06-14 14:30:00,111.21,111.28,111.14,111.2,13700.0,88.4578,88.5135,88.4021,88.4498,13700.0
2013-06-14 14:35:00,111.23,111.25,111.09,111.12,10300.0,88.4737,88.4896,88.3624,88.3862,10300.0
2013-06-14 14:40:00,111.11,111.15,111.04,111.06,14300.0,88.3783,88.4101,88.3226,88.3385,14300.0
2013-06-14 14:45:00,111.05,111.09,111.0,111.01,10600.0,88.3305,88.3624,88.2908,88.2987,10600.0
2013-06-14 14:50:00,111.01,111.03,110.88,110.88,24500.0,88.2987,88.3146,88.1953,88.1953,24500.0
2013-06-14 14:55:00,110.88,110.89,110.78,110.82,11600.0,88.1953,88.2033,88.1158,88.1476,11600.0
2013-06-14 15:00:00,110.82,111.04,110.82,110.99,8600.0,88.1476,88.3226,88.1476,88.2828,8600.0
2013-06-14 15:05:00,111.0,111.09,110.95,110.96,7900.0,88.2908,88.3624,88.251,88.2589,7900.0
2013-06-14 15:10:00,110.96,110.99,110.82,110.96,12400.0,88.2589,88.2828,88.1476,88.2589,12400.0
2013-06-14 15:15:00,110.97,111.09,110.97,111.09,12800.0,88.2669,88.3624,88.2669,88.3624,12800.0
2013-06-14 15:20:00,111.1,111.18,111.09,111.14,20700.0,88.3703,88.4339,88.3624,88.4021,20700.0
2013-06-14 15:25:00,111.14,111.21,110.93,110.93,17400.0,88.4021,88.4578,88.2351,88.2351,17400.0
2013-06-14 15:30:00,110.93,111.12,110.93,110.95,16500.0,88.2351,88.3862,88.2351,88.251,16500.0
2013-06-14 15:35:00,110.98,111.07,110.94,110.97,20100.0,88.2749,88.3464,88.243,88.2669,20100.0
2013-06-14 15:40:00,110.97,111.02,110.77,110.8,17200.0,88.2669,88.3067,88.1078,88.1317,17200.0
2013-06-14 15:45:00,110.81,111.01,110.77,110.96,30200.0,88.1396,88.2987,88.1078,88.2589,30200.0
2013-06-14 15:50:00,110.97,111.03,110.92,111.0,37100.0,88.2669,88.3146,88.2271,88.2908,37100.0
2013-06-14 15:55:00,111.0,111.05,110.94,110.99,61200.0,88.2908,88.3305,88.243,88.2828,61200.0
2013-06-17 09:30:00,111.75,111.75,111.21,111.47,49300.0,88.8873,88.8873,88.4578,88.6646,49300.0
2013-06-17 09:35:00,111.42,111.61,111.38,111.52,22900.0,88.6248,88.776,88.593,88.7044,22900.0
2013-06-17 09:40:00,111.5,111.62,111.33,111.6,9200.0,88.6885,88.7839,88.5533,88.768,9200.0
2013-06-17 09:45:00,111.6,111.9,111.6,111.65,23500.0,88.768,89.0066,88.768,88.8078,23500.0
2013-06-17 09:50:00,111.67,112.14,111.65,112.06,32900.0,88.8237,89.1975,88.8078,89.1339,32900.0
2013-06-17 09:55:00,112.06,112.23,111.96,112.12,29800.0,89.1339,89.2691,89.0544,89.1816,29800.0
2013-06-17 10:00:00,112.19,112.21,112.04,112.07,28400.0,89.2373,89.2532,89.118,89.1419,28400.0
2013-06-17 10:05:00,112.11,112.34,112.06,112.27,37900.0,89.1737,89.3566,89.1339,89.3009,37900.0
2013-06-17 10:10:00,112.3,112.45,112.11,112.11,32500.0,89.3248,89.4441,89.1737,89.1737,32500.0
2013-06-17 10:15:00,112.12,112.37,112.12,112.31,39200.0,89.1816,89.3805,89.1816,89.3328,39200.0
2013-06-17 10:20:00,112.33,112.42,112.27,112.33,77100.0,89.3487,89.4203,89.3009,89.3487,77100.0
2013-06-17 10:25:00,112.29,112.3,112.17,112.3,13900.0,89.3168,89.3248,89.2214,89.3248,13900.0
2013-06-17 10:30:00,112.31,112.41,112.29,112.29,8100.0,89.3328,89.4123,89.3168,89.3168,8100.0
2013-06-17 10:35:00,112.26,112.31,112.18,112.19,11600.0,89.293,89.3328,89.2294,89.2373,11600.0
2013-06-17 10:40:00,112.21,112.22,111.96,112.02,15200.0,89.2532,89.2612,89.0544,89.1021,15200.0
2013-06-17 10:45:00,112.07,112.18,112.01,112.14,11000.0,89.1419,89.2294,89.0941,89.1975,11000.0
2013-06-17 10:50:00,112.11,112.24,112.11,112.21,5000.0,89.1737,89.2771,89.1737,89.2532,5000.0
2013-06-17 10:55:00,112.21,112.36,112.19,112.25,12500.0,89.2532,89.3725,89.2373,89.285,12500.0
2013-06-17 11:00:00,112.25,112.37,112.15,112.37,12900.0,89.285,89.3805,89.2055,89.3805,12900.0
2013-06-17 11:05:00,112.32,112.34,112.13,112.34,14300.0,89.3407,89.3566,89.1896,89.3566,14300.0
2013-06-17 11:10:00,112.36,112.5,112.33,112.39,22300.0,89.3725,89.4839,89.3487,89.3964,22300.0
2013-06-17 11:15:00,112.4,112.45,112.2,112.2,10700.0,89.4043,89.4441,89.2453,89.2453,10700.0
2013-06-17 11:20:00,112.24,112.25,112.09,112.14,17500.0,89.2771,89.285,89.1578,89.1975,17500.0
2013-06-17 11:25:00,112.12,112.24,112.08,112.16,16500.0,89.1816,89.2771,89.1498,89.2134,16500.0
2013-06-17 11:30:00,112.19,112.24,112.07,112.22,15100.0,89.2373,89.2771,89.1419,89.2612,15100.0
2013-06-17 11:35:00,112.25,112.25,112.04,112.07,42200.0,89.285,89.285,89.118,89.1419,42200.0
2013-06-17 11:40:00,112.08,112.08,111.99,112.05,14300.0,89.1498,89.1498,89.0782,89.1259,14300.0
2013-06-17 11:45:00,112.05,112.11,111.98,111.99,13700.0,89.1259,89.1737,89.0703,89.0782,13700.0
2013-06-17 11:50:00,111.99,112.03,111.92,111.98,13700.0,89.0782,89.11,89.0225,89.0703,13700.0
2013-06-17 11:55:00,111.97,111.97,111.78,111.89,6600.0,89.0623,89.0623,88.9112,88.9987,6600.0
2013-06-17 12:00:00,111.87,112.01,111.82,111.97,12100.0,88.9828,89.0941,88.943,89.0623,12100.0
2013-06-17 12:05:00,111.99,111.99,111.83,111.84,5100.0,89.0782,89.0782,88.951,88.9589,5100.0
2013-06-17 12:10:00,111.84,111.96,111.75,111.92,12400.0,88.9589,89.0544,88.8873,89.0225,12400.0
2013-06-17 12:15:00,111.93,111.94,111.85,111.9,8600.0,89.0305,89.0385,88.9669,89.0066,8600.0
2013-06-17 12:20:00,111.93,112.01,111.92,111.93,12500.0,89.0305,89.0941,89.0225,89.0305,12500.0
2013-06-17 12:25:00,111.96,111.98,111.91,111.93,6300.0,89.0544,89.0703,89.0146,89.0305,6300.0
2013-06-17 12:30:00,111.93,111.95,111.8,111.82,8900.0,89.0305,89.0464,88.9271,88.943,8900.0
2013-06-17 12:35:00,111.81,111.97,111.78,111.91,5500.0,88.9351,89.0623,88.9112,89.0146,5500.0
2013-06-17 12:40:00,111.91,112.02,111.87,111.94,8200.0,89.0146,89.1021,88.9828,89.0385,8200.0
2013-06-17 12:45:00,111.94,112.07,111.93,112.01,8300.0,89.0385,89.1419,89.0305,89.0941,8300.0
2013-06-17 12:50:00,112.05,112.09,111.98,112.04,8600.0,89.1259,89.1578,89.0703,89.118,8600.0
2013-06-17 12:55:00,112.04,112.08,111.96,112.07,9600.0,89.118,89.1498,89.0544,89.1419,9600.0
2013-06-17 13:00:00,112.02,112.13,111.96,111.98,10000.0,89.1021,89.1896,89.0544,89.0703,10000.0
2013-06-17 13:05:00,111.98,112.03,111.97,112.03,3500.0,89.0703,89.11,89.0623,89.11,3500.0
2013-06-17 13:10:00,112.01,112.02,111.96,111.99,7000.0,89.0941,89.1021,89.0544,89.0782,7000.0
2013-06-17 13:15:00,111.95,111.99,111.87,111.89,8800.0,89.0464,89.0782,88.9828,88.9987,8800.0
2013-06-17 13:20:00,111.89,112.08,111.89,112.02,7100.0,88.9987,89.1498,88.9987,89.1021,7100.0
2013-06-17 13:25:00,112.03,112.06,111.95,112.02,5500.0,89.11,89.1339,89.0464,89.1021,5500.0
2013-06-17 13:30:00,112.03,112.16,112.01,112.14,14200.0,89.11,89.2134,89.0941,89.1975,14200.0
2013-06-17 13:35:00,112.12,112.17,112.05,112.09,7100.0,89.1816,89.2214,89.1259,89.1578,7100.0
2013-06-17 13:40:00,112.08,112.11,112.04,112.07,5100.0,89.1498,89.1737,89.118,89.1419,5100.0
2013-06-17 13:45:00,112.08,112.08,111.95,112.0,6400.0,89.1498,89.1498,89.0464,89.0862,6400.0
2013-06-17 13:50:00,111.98,112.01,111.88,111.92,5600.0,89.0703,89.0941,88.9907,89.0225,5600.0
2013-06-17 13:55:00,111.93,111.98,111.87,111.9,6900.0,89.0305,89.0703,88.9828,89.0066,6900.0
2013-06-17 14:00:00,111.91,111.95,111.86,111.88,7900.0,89.0146,89.0464,88.9748,88.9907,7900.0
2013-06-17 14:05:00,111.86,111.91,111.68,111.75,10300.0,88.9748,89.0146,88.8316,88.8873,10300.0
2013-06-17 14:10:00,111.8,111.84,111.65,111.66,12600.0,88.9271,88.9589,88.8078,88.8157,12600.0
2013-06-17 14:15:00,111.65,111.7,111.58,111.63,14600.0,88.8078,88.8476,88.7521,88.7919,14600.0
2013-06-17 14:20:00,111.67,111.79,111.54,111.57,20900.0,88.8237,88.9191,88.7203,88.7442,20900.0
2013-06-17 14:25:00,111.54,111.57,111.29,111.5,30800.0,88.7203,88.7442,88.5214,88.6885,30800.0
2013-06-17 14:30:00,111.5,111.57,111.34,111.44,19300.0,88.6885,88.7442,88.5612,88.6407,19300.0
2013-06-17 14:35:00,111.45,111.58,111.45,111.52,10200.0,88.6487,88.7521,88.6487,88.7044,10200.0
2013-06-17 14:40:00,111.51,111.63,111.47,111.48,13200.0,88.6964,88.7919,88.6646,88.6726,13200.0
2013-06-17 14:45:00,111.47,111.48,111.12,111.14,25400.0,88.6646,88.6726,88.3862,88.4021,25400.0
2013-06-17 14:50:00,111.15,111.2,110.94,111.09,15900.0,88.4101,88.4498,88.243,88.3624,15900.0
2013-06-17 14:55:00,111.14,111.17,110.97,111.09,15300.0,88.4021,88.426,88.2669,88.3624,15300.0
2013-06-17 15:00:00,111.14,111.29,111.04,111.25,12200.0,88.4021,88.5214,88.3226,88.4896,12200.0
2013-06-17 15:05:00,111.23,111.31,111.13,111.3,7300.0,88.4737,88.5373,88.3942,88.5294,7300.0
2013-06-17 15:10:00,111.29,111.31,111.08,111.11,15500.0,88.5214,88.5373,88.3544,88.3783,15500.0
2013-06-17 15:15:00,111.14,111.2,111.09,111.15,8700.0,88.4021,88.4498,88.3624,88.4101,8700.0
2013-06-17 15:20:00,111.14,111.24,111.02,111.22,18100.0,88.4021,88.4817,88.3067,88.4658,18100.0
2013-06-17 15:25:00,111.21,111.29,111.18,111.26,19000.0,88.4578,88.5214,88.4339,88.4976,19000.0
2013-06-17 15:30:00,111.26,111.5,111.26,111.5,26100.0,88.4976,88.6885,88.4976,88.6885,26100.0
2013-06-17 15:35:00,111.5,111.73,111.46,111.68,25400.0,88.6885,88.8714,88.6567,88.8316,25400.0
2013-06-17 15:40:00,111.69,111.76,111.54,111.58,15500.0,88.8396,88.8953,88.7203,88.7521,15500.0
2013-06-17 15:45:00,111.58,111.64,111.46,111.52,29300.0,88.7521,88.7998,88.6567,88.7044,29300.0
2013-06-17 15:50:00,111.51,111.58,111.42,111.5,35700.0,88.6964,88.7521,88.6248,88.6885,35700.0
2013-06-17 15:55:00,111.49,111.76,111.46,111.71,42700.0,88.6805,88.8953,88.6567,88.8555,42700.0
2013-06-18 09:30:00,111.54,111.79,111.43,111.51,30600.0,88.7203,88.9191,88.6328,88.6964,30600.0
2013-06-18 09:35:00,111.46,111.7,111.45,111.59,15800.0,88.6567,88.8476,88.6487,88.7601,15800.0
2013-06-18 09:40:00,111.62,111.7,111.4,111.41,25500.0,88.7839,88.8476,88.6089,88.6169,25500.0
2013-06-18 09:45:00,111.46,111.48,111.22,111.4,21700.0,88.6567,88.6726,88.4658,88.6089,21700.0
2013-06-18 09:50:00,111.4,111.47,111.33,111.45,15600.0,88.6089,88.6646,88.5533,88.6487,15600.0
2013-06-18 09:55:00,111.4,111.45,111.24,111.35,18400.0,88.6089,88.6487,88.4817,88.5692,18400.0
2013-06-18 10:00:00,111.34,111.5,111.2,111.42,24800.0,88.5612,88.6885,88.4498,88.6248,24800.0
2013-06-18 10:05:00,111.38,111.46,111.29,111.43,13100.0,88.593,88.6567,88.5214,88.6328,13100.0
2013-06-18 10:10:00,111.41,111.44,111.24,111.34,6900.0,88.6169,88.6407,88.4817,88.5612,6900.0
2013-06-18 10:15:00,111.33,111.4,111.26,111.38,8500.0,88.5533,88.6089,88.4976,88.593,8500.0
2013-06-18 10:20:00,111.41,111.42,111.3,111.38,37900.0,88.6169,88.6248,88.5294,88.593,37900.0
2013-06-18 10:25:00,111.39,111.53,111.34,111.48,18200.0,88.601,88.7123,88.5612,88.6726,18200.0
2013-06-18 10:30:00,111.5,111.62,111.45,111.56,13400.0,88.6885,88.7839,88.6487,88.7362,13400.0
2013-06-18 10:35:00,111.61,111.7,111.59,111.66,11500.0,88.776,88.8476,88.7601,88.8157,11500.0
2013-06-18 10:40:00,111.66,111.71,111.59,111.6,11400.0,88.8157,88.8555,88.7601,88.768,11400.0
2013-06-18 10:45:00,111.61,111.63,111.52,111.55,15500.0,88.776,88.7919,88.7044,88.7282,15500.0
2013-06-18 10:50:00,111.56,111.71,111.51,111.67,6500.0,88.7362,88.8555,88.6964,88.8237,6500.0
2013-06-18 10:55:00,111.67,111.73,111.62,111.67,9500.0,88.8237,88.8714,88.7839,88.8237,9500.0
2013-06-18 11:00:00,111.66,111.73,111.62,111.63,10400.0,88.8157,88.8714,88.7839,88.7919,10400.0
2013-06-18 11:05:00,111.65,111.69,111.61,111.66,6800.0,88.8078,88.8396,88.776,88.8157,6800.0
2013-06-18 11:10:00,111.63,111.64,111.58,111.58,5300.0,88.7919,88.7998,88.7521,88.7521,5300.0
2013-06-18 11:15:00,111.59,111.67,111.56,111.59,12000.0,88.7601,88.8237,88.7362,88.7601,12000.0
2013-06-18 11:20:00,111.59,111.63,111.45,111.5,30100.0,88.7601,88.7919,88.6487,88.6885,30100.0
2013-06-18 11:25:00,111.48,111.6,111.46,111.54,51600.0,88.6726,88.768,88.6567,88.7203,51600.0
2013-06-18 11:30:00,111.54,111.61,111.5,111.54,58100.0,88.7203,88.776,88.6885,88.7203,58100.0
2013-06-18 11:35:00,111.55,111.55,111.5,111.51,27800.0,88.7282,88.7282,88.6885,88.6964,27800.0
2013-06-18 11:40:00,111.51,111.54,111.46,111.48,22500.0,88.6964,88.7203,88.6567,88.6726,22500.0
2013-06-18 11:45:00,111.48,111.52,111.45,111.48,12200.0,88.6726,88.7044,88.6487,88.6726,12200.0
2013-06-18 11:50:00,111.49,111.54,111.46,111.51,9700.0,88.6805,88.7203,88.6567,88.6964,9700.0
2013-06-18 11:55:00,111.55,111.55,111.37,111.42,14100.0,88.7282,88.7282,88.5851,88.6248,14100.0
2013-06-18 12:00:00,111.46,111.5,111.45,111.49,12400.0,88.6567,88.6885,88.6487,88.6805,12400.0
2013-06-18 12:05:00,111.5,111.5,111.36,111.44,5200.0,88.6885,88.6885,88.5771,88.6407,5200.0
2013-06-18 12:10:00,111.44,111.48,111.39,111.44,17700.0,88.6407,88.6726,88.601,88.6407,17700.0
2013-06-18 12:15:00,111.47,111.55,111.45,111.49,14700.0,88.6646,88.7282,88.6487,88.6805,14700.0
2013-06-18 12:20:00,111.5,111.51,111.42,111.5,8300.0,88.6885,88.6964,88.6248,88.6885,8300.0
2013-06-18 12:25:00,111.48,111.52,111.4,111.43,12800.0,88.6726,88.7044,88.6089,88.6328,12800.0
2013-06-18 12:30:00,111.41,111.52,111.4,111.44,10800.0,88.6169,88.7044,88.6089,88.6407,10800.0
2013-06-18 12:35:00,111.47,111.55,111.44,111.49,8200.0,88.6646,88.7282,88.6407,88.6805,8200.0
2013-06-18 12:40:00,111.5,111.54,111.47,111.5,5600.0,88.6885,88.7203,88.6646,88.6885,5600.0
2013-06-18 12:45:00,111.5,111.54,111.44,111.5,8700.0,88.6885,88.7203,88.6407,88.6885,8700.0
2013-06-18 12:50:00,111.5,111.59,111.49,111.55,10100.0,88.6885,88.7601,88.6805,88.7282,10100.0
2013-06-18 12:55:00,111.6,111.7,111.55,111.68,22700.0,88.768,88.8476,88.7282,88.8316,22700.0
2013-06-18 13:00:00,111.68,111.7,111.63,111.7,9500.0,88.8316,88.8476,88.7919,88.8476,9500.0
2013-06-18 13:05:00,111.7,111.7,111.63,111.66,5400.0,88.8476,88.8476,88.7919,88.8157,5400.0
2013-06-18 13:10:00,111.68,111.72,111.67,111.71,3500.0,88.8316,88.8635,88.8237,88.8555,3500.0
2013-06-18 13:15:00,111.71,111.75,111.66,111.75,8400.0,88.8555,88.8873,88.8157,88.8873,8400.0
2013-06-18 13:20:00,111.77,111.82,111.71,111.76,7500.0,88.9032,88.943,88.8555,88.8953,7500.0
2013-06-18 13:25:00,111.78,111.86,111.7,111.8,7100.0,88.9112,88.9748,88.8476,88.9271,7100.0
2013-06-18 13:30:00,111.78,111.78,111.6,111.63,4700.0,88.9112,88.9112,88.768,88.7919,4700.0
2013-06-18 13:35:00,111.66,111.81,111.62,111.81,8800.0,88.8157,88.9351,88.7839,88.9351,8800.0
2013-06-18 13:40:00,111.81,112.0,111.81,111.99,9900.0,88.9351,89.0862,88.9351,89.0782,9900.0
2013-06-18 13:45:00,111.99,112.02,111.94,111.99,7200.0,89.0782,89.1021,89.0385,89.0782,7200.0
2013-06-18 13:50:00,111.98,112.03,111.93,111.95,3100.0,89.0703,89.11,89.0305,89.0464,3100.0
2013-06-18 13:55:00,111.97,112.04,111.92,111.96,6200.0,89.0623,89.118,89.0225,89.0544,6200.0
2013-06-18 14:00:00,111.93,111.93,111.85,111.89,3400.0,89.0305,89.0305,88.9669,88.9987,3400.0
2013-06-18 14:05:00,111.89,112.03,111.89,111.94,11200.0,88.9987,89.11,88.9987,89.0385,11200.0
2013-06-18 14:10:00,111.94,112.05,111.94,111.96,6100.0,89.0385,89.1259,89.0385,89.0544,6100.0
2013-06-18 14:15:00,111.96,112.01,111.92,111.96,3000.0,89.0544,89.0941,89.0225,89.0544,3000.0
2013-06-18 14:20:00,111.95,112.02,111.92,111.99,4900.0,89.0464,89.1021,89.0225,89.0782,4900.0
2013-06-18 14:25:00,111.98,112.0,111.86,111.91,8800.0,89.0703,89.0862,88.9748,89.0146,8800.0
2013-06-18 14:30:00,111.9,111.94,111.89,111.94,7400.0,89.0066,89.0385,88.9987,89.0385,7400.0
2013-06-18 14:35:00,111.93,111.97,111.88,111.91,4500.0,89.0305,89.0623,88.9907,89.0146,4500.0
2013-06-18 14:40:00,111.91,111.94,111.88,111.94,7200.0,89.0146,89.0385,88.9907,89.0385,7200.0
2013-06-18 14:45:00,111.92,112.1,111.92,112.03,10000.0,89.0225,89.1657,89.0225,89.11,10000.0
2013-06-18 14:50:00,112.04,112.08,111.93,112.05,14000.0,89.118,89.1498,89.0305,89.1259,14000.0
2013-06-18 14:55:00,112.03,112.05,111.98,112.05,7600.0,89.11,89.1259,89.0703,89.1259,7600.0
2013-06-18 15:00:00,112.04,112.1,112.01,112.04,10600.0,89.118,89.1657,89.0941,89.118,10600.0
2013-06-18 15:05:00,112.03,112.03,111.95,111.99,9700.0,89.11,89.11,89.0464,89.0782,9700.0
2013-06-18 15:10:00,112.01,112.01,111.94,112.01,7300.0,89.0941,89.0941,89.0385,89.0941,7300.0
2013-06-18 15:15:00,112.01,112.06,111.96,112.05,9200.0,89.0941,89.1339,89.0544,89.1259,9200.0
2013-06-18 15:20:00,112.05,112.2,112.03,112.13,20000.0,89.1259,89.2453,89.11,89.1896,20000.0
2013-06-18 15:25:00,112.13,112.18,112.04,112.1,17900.0,89.1896,89.2294,89.118,89.1657,17900.0
2013-06-18 15:30:00,112.1,112.14,112.03,112.08,15100.0,89.1657,89.1975,89.11,89.1498,15100.0
2013-06-18 15:35:00,112.07,112.12,111.98,112.03,16000.0,89.1419,89.1816,89.0703,89.11,16000.0
2013-06-18 15:40:00,112.03,112.16,112.03,112.11,17800.0,89.11,89.2134,89.11,89.1737,17800.0
2013-06-18 15:45:00,112.11,112.12,112.01,112.05,21700.0,89.1737,89.1816,89.0941,89.1259,21700.0
2013-06-18 15:50:00,112.04,112.05,111.93,111.97,35100.0,89.118,89.1259,89.0305,89.0623,35100.0
2013-06-18 15:55:00,111.96,112.09,111.91,112.09,47200.0,89.0544,89.1578,89.0146,89.1578,47200.0
2013-06-19 09:30:00,112.23,112.5,111.88,111.96,54400.0,89.2691,89.4839,88.9907,89.0544,54400.0
2013-06-19 09:35:00,111.96,112.07,111.81,112.04,7100.0,89.0544,89.1419,88.9351,89.118,7100.0
2013-06-19 09:40:00,112.05,112.11,111.83,111.86,8800.0,89.1259,89.1737,88.951,88.9748,8800.0
2013-06-19 09:45:00,111.85,111.85,111.64,111.71,8000.0,88.9669,88.9669,88.7998,88.8555,8000.0
2013-06-19 09:50:00,111.71,111.75,111.54,111.64,18400.0,88.8555,88.8873,88.7203,88.7998,18400.0
2013-06-19 09:55:00,111.68,111.83,111.65,111.74,9100.0,88.8316,88.951,88.8078,88.8794,9100.0
2013-06-19 10:00:00,111.74,111.87,111.63,111.84,12600.0,88.8794,88.9828,88.7919,88.9589,12600.0
2013-06-19 10:05:00,111.82,112.09,111.81,112.01,38500.0,88.943,89.1578,88.9351,89.0941,38500.0
2013-06-19 10:10:00,112.04,112.19,112.03,112.13,9400.0,89.118,89.2373,89.11,89.1896,9400.0
2013-06-19 10:15:00,112.16,112.3,112.15,112.23,20500.0,89.2134,89.3248,89.2055,89.2691,20500.0
2013-06-19 10:20:00,112.26,112.42,112.25,112.41,18100.0,89.293,89.4203,89.285,89.4123,18100.0
2013-06-19 10:25:00,112.4,112.5,112.4,112.49,9800.0,89.4043,89.4839,89.4043,89.4759,9800.0
2013-06-19 10:30:00,112.5,112.5,112.28,112.32,11000.0,89.4839,89.4839,89.3089,89.3407,11000.0
2013-06-19 10:35:00,112.32,112.38,112.22,112.35,6000.0,89.3407,89.3884,89.2612,89.3646,6000.0
2013-06-19 10:40:00,112.36,112.39,112.25,112.39,7600.0,89.3725,89.3964,89.285,89.3964,7600.0
2013-06-19 10:45:00,112.4,112.41,112.27,112.27,6600.0,89.4043,89.4123,89.3009,89.3009,6600.0
2013-06-19 10:50:00,112.27,112.29,112.2,112.26,9200.0,89.3009,89.3168,89.2453,89.293,9200.0
2013-06-19 10:55:00,112.24,112.38,112.14,112.37,13200.0,89.2771,89.3884,89.1975,89.3805,13200.0
2013-06-19 11:00:00,112.33,112.33,112.19,112.29,5700.0,89.3487,89.3487,89.2373,89.3168,5700.0
2013-06-19 11:05:00,112.27,112.28,112.17,112.19,9800.0,89.3009,89.3089,89.2214,89.2373,9800.0
2013-06-19 11:10:00,112.25,112.32,112.19,112.27,7300.0,89.285,89.3407,89.2373,89.3009,7300.0
2013-06-19 11:15:00,112.24,112.49,112.21,112.48,13700.0,89.2771,89.4759,89.2532,89.468,13700.0
2013-06-19 11:20:00,112.44,112.5,112.35,112.36,22000.0,89.4362,89.4839,89.3646,89.3725,22000.0
2013-06-19 11:25:00,112.4,112.47,112.32,112.45,13500.0,89.4043,89.46,89.3407,89.4441,13500.0
2013-06-19 11:30:00,112.42,112.46,112.35,112.44,7600.0,89.4203,89.4521,89.3646,89.4362,7600.0
2013-06-19 11:35:00,112.47,112.53,112.43,112.46,8700.0,89.46,89.5077,89.4282,89.4521,8700.0
2013-06-19 11:40:00,112.42,112.47,112.39,112.4,8900.0,89.4203,89.46,89.3964,89.4043,8900.0
2013-06-19 11:45:00,112.39,112.46,112.35,112.4,16700.0,89.3964,89.4521,89.3646,89.4043,16700.0
2013-06-19 11:50:00,112.4,112.53,112.4,112.53,19800.0,89.4043,89.5077,89.4043,89.5077,19800.0
2013-06-19 11:55:00,112.52,112.59,112.37,112.38,29800.0,89.4998,89.5555,89.3805,89.3884,29800.0
2013-06-19 12:00:00,112.36,112.4,112.25,112.27,16000.0,89.3725,89.4043,89.285,89.3009,16000.0
2013-06-19 12:05:00,112.29,112.31,112.19,112.19,11100.0,89.3168,89.3328,89.2373,89.2373,11100.0
2013-06-19 12:10:00,112.24,112.27,112.2,112.25,13700.0,89.2771,89.3009,89.2453,89.285,13700.0
2013-06-19 12:15:00,112.26,112.27,112.21,112.23,6100.0,89.293,89.3009,89.2532,89.2691,6100.0
2013-06-19 12:20:00,112.24,112.27,112.21,112.23,4900.0,89.2771,89.3009,89.2532,89.2691,4900.0
2013-06-19 12:25:00,112.25,112.25,112.16,112.22,10500.0,89.285,89.285,89.2134,89.2612,10500.0
2013-06-19 12:30:00,112.25,112.25,112.06,112.06,3500.0,89.285,89.285,89.1339,89.1339,3500.0
2013-06-19 12:35:00,112.05,112.09,112.01,112.06,3900.0,89.1259,89.1578,89.0941,89.1339,3900.0
2013-06-19 12:40:00,112.03,112.2,112.0,112.18,12300.0,89.11,89.2453,89.0862,89.2294,12300.0
2013-06-19 12:45:00,112.19,112.23,112.16,112.19,5900.0,89.2373,89.2691,89.2134,89.2373,5900.0
2013-06-19 12:50:00,112.16,112.2,112.13,112.19,9400.0,89.2134,89.2453,89.1896,89.2373,9400.0
2013-06-19 12:55:00,112.19,112.23,112.16,112.19,4500.0,89.2373,89.2691,89.2134,89.2373,4500.0
2013-06-19 13:00:00,112.19,112.22,112.1,112.11,4300.0,89.2373,89.2612,89.1657,89.1737,4300.0
2013-06-19 13:05:00,112.11,112.21,112.08,112.16,11100.0,89.1737,89.2532,89.1498,89.2134,11100.0
2013-06-19 13:10:00,112.17,112.26,112.17,112.22,9000.0,89.2214,89.293,89.2214,89.2612,9000.0
2013-06-19 13:15:00,112.22,112.24,112.15,112.19,5300.0,89.2612,89.2771,89.2055,89.2373,5300.0
2013-06-19 13:20:00,112.2,112.21,112.15,112.16,2500.0,89.2453,89.2532,89.2055,89.2134,2500.0
2013-06-19 13:25:00,112.16,112.22,112.16,112.18,6400.0,89.2134,89.2612,89.2134,89.2294,6400.0
2013-06-19 13:30:00,112.18,112.18,112.11,112.14,4600.0,89.2294,89.2294,89.1737,89.1975,4600.0
2013-06-19 13:35:00,112.11,112.17,112.08,112.14,4000.0,89.1737,89.2214,89.1498,89.1975,4000.0
2013-06-19 13:40:00,112.14,112.2,112.13,112.2,2800.0,89.1975,89.2453,89.1896,89.2453,2800.0
2013-06-19 13:45:00,112.17,112.25,112.17,112.22,4100.0,89.2214,89.285,89.2214,89.2612,4100.0
2013-06-19 13:50:00,112.19,112.22,112.13,112.15,6900.0,89.2373,89.2612,89.1896,89.2055,6900.0
2013-06-19 13:55:00,112.13,112.28,112.13,112.25,5500.0,89.1896,89.3089,89.1896,89.285,5500.0
2013-06-19 14:00:00,112.26,112.3,111.65,111.73,33200.0,89.293,89.3248,88.8078,88.8714,33200.0
2013-06-19 14:05:00,111.75,111.86,111.57,111.76,17800.0,88.8873,88.9748,88.7442,88.8953,17800.0
2013-06-19 14:10:00,111.78,112.02,111.62,112.0,12300.0,88.9112,89.1021,88.7839,89.0862,12300.0
2013-06-19 14:15:00,111.98,112.2,111.92,111.94,11600.0,89.0703,89.2453,89.0225,89.0385,11600.0
2013-06-19 14:20:00,111.91,112.01,111.61,111.67,12600.0,89.0146,89.0941,88.776,88.8237,12600.0
2013-06-19 14:25:00,111.71,111.83,111.65,111.77,10800.0,88.8555,88.951,88.8078,88.9032,10800.0
2013-06-19 14:30:00,111.74,111.87,111.61,111.71,20700.0,88.8794,88.9828,88.776,88.8555,20700.0
2013-06-19 14:35:00,111.67,111.99,111.58,111.78,34800.0,88.8237,89.0782,88.7521,88.9112,34800.0
2013-06-19 14:40:00,111.72,111.94,111.65,111.69,30200.0,88.8635,89.0385,88.8078,88.8396,30200.0
2013-06-19 14:45:00,111.74,111.76,111.46,111.5,22000.0,88.8794,88.8953,88.6567,88.6885,22000.0
2013-06-19 14:50:00,111.49,111.57,111.27,111.38,33800.0,88.6805,88.7442,88.5055,88.593,33800.0
2013-06-19 14:55:00,111.37,111.37,110.69,110.74,46700.0,88.5851,88.5851,88.0442,88.084,46700.0
2013-06-19 15:00:00,110.78,111.02,110.68,111.02,24600.0,88.1158,88.3067,88.0362,88.3067,24600.0
2013-06-19 15:05:00,111.02,111.05,110.84,110.96,18700.0,88.3067,88.3305,88.1635,88.2589,18700.0
2013-06-19 15:10:00,110.96,111.02,110.68,110.84,31400.0,88.2589,88.3067,88.0362,88.1635,31400.0
2013-06-19 15:15:00,110.83,110.91,110.59,110.68,31200.0,88.1555,88.2192,87.9646,88.0362,31200.0
2013-06-19 15:20:00,110.69,110.96,110.65,110.91,24000.0,88.0442,88.2589,88.0124,88.2192,24000.0
2013-06-19 15:25:00,110.93,110.98,110.86,110.95,26200.0,88.2351,88.2749,88.1794,88.251,26200.0
2013-06-19 15:30:00,110.94,111.03,110.81,110.88,31600.0,88.243,88.3146,88.1396,88.1953,31600.0
2013-06-19 15:35:00,110.89,111.14,110.86,111.01,28100.0,88.2033,88.4021,88.1794,88.2987,28100.0
2013-06-19 15:40:00,111.0,111.0,110.82,110.82,30400.0,88.2908,88.2908,88.1476,88.1476,30400.0
2013-06-19 15:45:00,110.83,110.86,110.43,110.51,59200.0,88.1555,88.1794,87.8374,87.901,59200.0
2013-06-19 15:50:00,110.5,110.54,110.32,110.53,69200.0,87.8931,87.9249,87.7499,87.9169,69200.0
2013-06-19 15:55:00,110.51,110.58,110.14,110.19,95700.0,87.901,87.9567,87.6067,87.6465,95700.0
2013-06-20 09:30:00,109.73,109.73,109.27,109.46,73300.0,87.2806,87.2806,86.9147,87.0658,73300.0
2013-06-20 09:35:00,109.45,109.6,109.18,109.27,27000.0,87.0579,87.1772,86.8431,86.9147,27000.0
2013-06-20 09:40:00,109.2,109.42,109.1,109.31,15200.0,86.859,87.034,86.7795,86.9465,15200.0
2013-06-20 09:45:00,109.34,109.5,109.31,109.38,19800.0,86.9704,87.0976,86.9465,87.0022,19800.0
2013-06-20 09:50:00,109.38,109.5,109.17,109.26,16000.0,87.0022,87.0976,86.8352,86.9067,16000.0
2013-06-20 09:55:00,109.25,109.25,109.08,109.09,15900.0,86.8988,86.8988,86.7636,86.7715,15900.0
2013-06-20 10:00:00,109.16,109.25,109.04,109.08,33100.0,86.8272,86.8988,86.7318,86.7636,33100.0
2013-06-20 10:05:00,109.08,109.32,109.03,109.26,28700.0,86.7636,86.9545,86.7238,86.9067,28700.0
2013-06-20 10:10:00,109.25,109.25,108.9,108.9,39900.0,86.8988,86.8988,86.6204,86.6204,39900.0
2013-06-20 10:15:00,108.9,108.95,108.6,108.83,31800.0,86.6204,86.6602,86.3818,86.5647,31800.0
2013-06-20 10:20:00,108.79,109.05,108.78,108.89,14400.0,86.5329,86.7397,86.525,86.6124,14400.0
2013-06-20 10:25:00,108.87,108.94,108.53,108.57,31800.0,86.5965,86.6522,86.3261,86.3579,31800.0
2013-06-20 10:30:00,108.57,108.58,108.34,108.35,30900.0,86.3579,86.3659,86.175,86.1829,30900.0
2013-06-20 10:35:00,108.34,108.51,108.25,108.35,41500.0,86.175,86.3102,86.1034,86.1829,41500.0
2013-06-20 10:40:00,108.36,108.61,108.27,108.57,39600.0,86.1909,86.3897,86.1193,86.3579,39600.0
2013-06-20 10:45:00,108.57,108.62,108.34,108.52,27100.0,86.3579,86.3977,86.175,86.3181,27100.0
2013-06-20 10:50:00,108.56,108.75,108.48,108.51,66800.0,86.35,86.5011,86.2863,86.3102,66800.0
2013-06-20 10:55:00,108.54,108.61,108.25,108.42,32100.0,86.3341,86.3897,86.1034,86.2386,32100.0
2013-06-20 11:00:00,108.43,108.43,107.88,107.94,78400.0,86.2466,86.2466,85.8091,85.8568,78400.0
2013-06-20 11:05:00,107.96,108.09,107.84,107.91,29900.0,85.8727,85.9761,85.7773,85.8329,29900.0
2013-06-20 11:10:00,107.9,108.12,107.82,108.07,19800.0,85.825,86.0,85.7614,85.9602,19800.0
2013-06-20 11:15:00,108.04,108.15,107.91,107.98,29600.0,85.9363,86.0238,85.8329,85.8886,29600.0
2013-06-20 11:20:00,107.99,108.14,107.95,107.95,25600.0,85.8966,86.0159,85.8648,85.8648,25600.0
2013-06-20 11:25:00,108.02,108.23,108.0,108.16,31300.0,85.9204,86.0875,85.9045,86.0318,31300.0
2013-06-20 11:30:00,108.13,108.3,108.0,108.0,37200.0,86.0079,86.1432,85.9045,85.9045,37200.0
2013-06-20 11:35:00,108.06,108.43,108.01,108.4,15800.0,85.9523,86.2466,85.9125,86.2227,15800.0
2013-06-20 11:40:00,108.4,108.42,108.31,108.36,13300.0,86.2227,86.2386,86.1511,86.1909,13300.0
2013-06-20 11:45:00,108.36,108.45,108.27,108.42,23700.0,86.1909,86.2625,86.1193,86.2386,23700.0
2013-06-20 11:50:00,108.37,108.42,108.33,108.39,18200.0,86.1988,86.2386,86.167,86.2147,18200.0
2013-06-20 11:55:00,108.39,108.39,108.31,108.33,19800.0,86.2147,86.2147,86.1511,86.167,19800.0
2013-06-20 12:00:00,108.33,108.48,108.32,108.37,19900.0,86.167,86.2863,86.1591,86.1988,19900.0
2013-06-20 12:05:00,108.37,108.5,108.31,108.34,7900.0,86.1988,86.3022,86.1511,86.175,7900.0
2013-06-20 12:10:00,108.37,108.48,108.37,108.46,16100.0,86.1988,86.2863,86.1988,86.2704,16100.0
2013-06-20 12:15:00,108.44,108.44,108.29,108.38,12900.0,86.2545,86.2545,86.1352,86.2068,12900.0
2013-06-20 12:20:00,108.39,108.46,108.35,108.43,7100.0,86.2147,86.2704,86.1829,86.2466,7100.0
2013-06-20 12:25:00,108.47,108.54,108.4,108.4,7700.0,86.2784,86.3341,86.2227,86.2227,7700.0
2013-06-20 12:30:00,108.41,108.47,108.28,108.34,17100.0,86.2306,86.2784,86.1272,86.175,17100.0
2013-06-20 12:35:00,108.37,108.4,108.27,108.29,10300.0,86.1988,86.2227,86.1193,86.1352,10300.0
2013-06-20 12:40:00,108.25,108.26,108.06,108.26,19600.0,86.1034,86.1113,85.9523,86.1113,19600.0
2013-06-20 12:45:00,108.26,108.27,108.15,108.23,4800.0,86.1113,86.1193,86.0238,86.0875,4800.0
2013-06-20 12:50:00,108.22,108.3,108.02,108.02,14300.0,86.0795,86.1432,85.9204,85.9204,14300.0
2013-06-20 12:55:00,108.11,108.22,108.07,108.17,7500.0,85.992,86.0795,85.9602,86.0397,7500.0
2013-06-20 13:00:00,108.14,108.2,108.02,108.08,13000.0,86.0159,86.0636,85.9204,85.9682,13000.0
2013-06-20 13:05:00,108.08,108.22,108.05,108.22,5500.0,85.9682,86.0795,85.9443,86.0795,5500.0
2013-06-20 13:10:00,108.24,108.28,108.17,108.27,13000.0,86.0954,86.1272,86.0397,86.1193,13000.0
2013-06-20 13:15:00,108.26,108.28,107.88,107.92,25200.0,86.1113,86.1272,85.8091,85.8409,25200.0
2013-06-20 13:20:00,107.86,107.94,107.8,107.9,11800.0,85.7932,85.8568,85.7454,85.825,11800.0
2013-06-20 13:25:00,107.9,108.02,107.83,108.02,14700.0,85.825,85.9204,85.7693,85.9204,14700.0
2013-06-20 13:30:00,107.97,108.1,107.93,108.07,9800.0,85.8807,85.9841,85.8489,85.9602,9800.0
2013-06-20 13:35:00,108.14,108.14,107.9,107.96,11000.0,86.0159,86.0159,85.825,85.8727,11000.0
2013-06-20 13:40:00,107.96,108.23,107.88,108.23,13300.0,85.8727,86.0875,85.8091,86.0875,13300.0
2013-06-20 13:45:00,108.24,108.28,108.05,108.17,17400.0,86.0954,86.1272,85.9443,86.0397,17400.0
2013-06-20 13:50:00,108.19,108.27,108.15,108.25,8600.0,86.0557,86.1193,86.0238,86.1034,8600.0
2013-06-20 13:55:00,108.23,108.26,108.11,108.25,11400.0,86.0875,86.1113,85.992,86.1034,11400.0
2013-06-20 14:00:00,108.26,108.26,108.1,108.12,11700.0,86.1113,86.1113,85.9841,86.0,11700.0
2013-06-20 14:05:00,108.13,108.23,108.08,108.1,14400.0,86.0079,86.0875,85.9682,85.9841,14400.0
2013-06-20 14:10:00,108.1,108.14,107.88,107.91,21400.0,85.9841,86.0159,85.8091,85.8329,21400.0
2013-06-20 14:15:00,107.92,108.06,107.9,107.9,15700.0,85.8409,85.9523,85.825,85.825,15700.0
2013-06-20 14:20:00,107.92,107.95,107.64,107.76,31800.0,85.8409,85.8648,85.6182,85.7136,31800.0
2013-06-20 14:25:00,107.76,107.89,107.56,107.66,35400.0,85.7136,85.817,85.5545,85.6341,35400.0
2013-06-20 14:30:00,107.68,107.8,107.61,107.75,19600.0,85.65,85.7454,85.5943,85.7057,19600.0
2013-06-20 14:35:00,107.73,107.78,107.65,107.74,8600.0,85.6898,85.7295,85.6261,85.6977,8600.0
2013-06-20 14:40:00,107.78,107.87,107.75,107.84,13700.0,85.7295,85.8011,85.7057,85.7773,13700.0
2013-06-20 14:45:00,107.84,107.84,107.71,107.76,15100.0,85.7773,85.7773,85.6739,85.7136,15100.0
2013-06-20 14:50:00,107.75,107.8,107.49,107.5,29900.0,85.7057,85.7454,85.4989,85.5068,29900.0
2013-06-20 14:55:00,107.49,107.59,107.41,107.47,36400.0,85.4989,85.5784,85.4352,85.483,36400.0
2013-06-20 15:00:00,107.48,107.7,107.38,107.58,24000.0,85.4909,85.6659,85.4114,85.5705,24000.0
2013-06-20 15:05:00,107.58,107.9,107.58,107.89,22200.0,85.5705,85.825,85.5705,85.817,22200.0
2013-06-20 15:10:00,107.91,107.91,107.6,107.6,20200.0,85.8329,85.8329,85.5864,85.5864,20200.0
2013-06-20 15:15:00,107.6,107.73,107.56,107.59,20000.0,85.5864,85.6898,85.5545,85.5784,20000.0
2013-06-20 15:20:00,107.58,107.63,107.44,107.61,23400.0,85.5705,85.6102,85.4591,85.5943,23400.0
2013-06-20 15:25:00,107.61,107.7,107.57,107.62,21900.0,85.5943,85.6659,85.5625,85.6023,21900.0
2013-06-20 15:30:00,107.62,107.72,107.45,107.46,37600.0,85.6023,85.6818,85.4671,85.475,37600.0
2013-06-20 15:35:00,107.46,107.57,107.45,107.46,37000.0,85.475,85.5625,85.4671,85.475,37000.0
2013-06-20 15:40:00,107.45,107.56,107.39,107.49,40900.0,85.4671,85.5545,85.4193,85.4989,40900.0
2013-06-20 15:45:00,107.47,107.54,107.39,107.51,52400.0,85.483,85.5386,85.4193,85.5148,52400.0
2013-06-20 15:50:00,107.52,107.72,107.47,107.7,82400.0,85.5227,85.6818,85.483,85.6659,82400.0
2013-06-20 15:55:00,107.69,107.86,107.55,107.56,111900.0,85.658,85.7932,85.5466,85.5545,111900.0
2013-06-21 09:30:00,108.39,109.15,108.11,109.04,1160900.0,86.2147,86.8193,85.992,86.7318,1160900.0
2013-06-21 09:35:00,108.93,109.1,108.8,108.98,20800.0,86.6443,86.7795,86.5409,86.684,20800.0
2013-06-21 09:40:00,108.9,109.06,108.66,109.01,12800.0,86.6204,86.7477,86.4295,86.7079,12800.0
2013-06-21 09:45:00,109.06,109.09,108.7,108.91,27200.0,86.7477,86.7715,86.4613,86.6284,27200.0
2013-06-21 09:50:00,108.93,109.0,108.84,108.97,25200.0,86.6443,86.6999,86.5727,86.6761,25200.0
2013-06-21 09:55:00,108.98,109.28,108.88,108.88,23800.0,86.684,86.9227,86.6045,86.6045,23800.0
2013-06-21 10:00:00,108.92,109.48,108.88,109.41,21000.0,86.6363,87.0817,86.6045,87.0261,21000.0
2013-06-21 10:05:00,109.37,109.58,109.19,109.41,41700.0,86.9942,87.1613,86.8511,87.0261,41700.0
2013-06-21 10:10:00,109.38,109.53,109.26,109.31,20900.0,87.0022,87.1215,86.9067,86.9465,20900.0
2013-06-21 10:15:00,109.28,109.46,109.05,109.32,28400.0,86.9227,87.0658,86.7397,86.9545,28400.0
2013-06-21 10:20:00,109.33,109.42,109.25,109.28,18800.0,86.9624,87.034,86.8988,86.9227,18800.0
2013-06-21 10:25:00,109.25,109.27,108.94,109.16,22100.0,86.8988,86.9147,86.6522,86.8272,22100.0
2013-06-21 10:30:00,109.17,109.31,109.12,109.23,28100.0,86.8352,86.9465,86.7954,86.8829,28100.0
2013-06-21 10:35:00,109.24,109.5,109.24,109.48,32000.0,86.8908,87.0976,86.8908,87.0817,32000.0
2013-06-21 10:40:00,109.46,109.46,109.1,109.19,23200.0,87.0658,87.0658,86.7795,86.8511,23200.0
2013-06-21 10:45:00,109.22,109.22,109.0,109.16,18000.0,86.8749,86.8749,86.6999,86.8272,18000.0
2013-06-21 10:50:00,109.19,109.28,109.14,109.27,17500.0,86.8511,86.9227,86.8113,86.9147,17500.0
2013-06-21 10:55:00,109.28,109.29,109.08,109.13,11400.0,86.9227,86.9306,86.7636,86.8033,11400.0
2013-06-21 11:00:00,109.12,109.24,109.07,109.07,14600.0,86.7954,86.8908,86.7556,86.7556,14600.0
2013-06-21 11:05:00,109.07,109.13,109.0,109.08,13300.0,86.7556,86.8033,86.6999,86.7636,13300.0
2013-06-21 11:10:00,109.08,109.13,108.69,108.79,21500.0,86.7636,86.8033,86.4534,86.5329,21500.0
2013-06-21 11:15:00,108.81,109.11,108.81,109.04,14800.0,86.5488,86.7874,86.5488,86.7318,14800.0
2013-06-21 11:20:00,109.04,109.07,108.73,108.89,21500.0,86.7318,86.7556,86.4852,86.6124,21500.0
2013-06-21 11:25:00,108.87,108.89,108.7,108.83,21900.0,86.5965,86.6124,86.4613,86.5647,21900.0
2013-06-21 11:30:00,108.73,108.77,108.43,108.44,25100.0,86.4852,86.517,86.2466,86.2545,25100.0
2013-06-21 11:35:00,108.46,108.64,108.45,108.48,15200.0,86.2704,86.4136,86.2625,86.2863,15200.0
2013-06-21 11:40:00,108.5,108.62,108.44,108.5,14300.0,86.3022,86.3977,86.2545,86.3022,14300.0
2013-06-21 11:45:00,108.5,108.63,108.43,108.52,12500.0,86.3022,86.4056,86.2466,86.3181,12500.0
2013-06-21 11:50:00,108.52,108.54,108.17,108.27,15600.0,86.3181,86.3341,86.0397,86.1193,15600.0
2013-06-21 11:55:00,108.3,108.48,108.3,108.38,13000.0,86.1432,86.2863,86.1432,86.2068,13000.0
2013-06-21 12:00:00,108.38,108.59,108.36,108.57,10100.0,86.2068,86.3738,86.1909,86.3579,10100.0
2013-06-21 12:05:00,108.54,108.59,108.38,108.38,12500.0,86.3341,86.3738,86.2068,86.2068,12500.0
2013-06-21 12:10:00,108.38,108.4,108.2,108.25,11000.0,86.2068,86.2227,86.0636,86.1034,11000.0
2013-06-21 12:15:00,108.25,108.27,108.1,108.18,10000.0,86.1034,86.1193,85.9841,86.0477,10000.0
2013-06-21 12:20:00,108.16,108.16,107.94,107.94,15000.0,86.0318,86.0318,85.8568,85.8568,15000.0
2013-06-21 12:25:00,107.94,108.04,107.9,107.95,7000.0,85.8568,85.9363,85.825,85.8648,7000.0
2013-06-21 12:30:00,107.98,108.11,107.93,108.07,15000.0,85.8886,85.992,85.8489,85.9602,15000.0
2013-06-21 12:35:00,108.03,108.22,108.03,108.12,24400.0,85.9284,86.0795,85.9284,86.0,24400.0
2013-06-21 12:40:00,108.12,108.36,108.07,108.36,21100.0,86.0,86.1909,85.9602,86.1909,21100.0
2013-06-21 12:45:00,108.28,108.65,108.24,108.59,10300.0,86.1272,86.4215,86.0954,86.3738,10300.0
2013-06-21 12:50:00,108.58,108.6,108.31,108.31,8300.0,86.3659,86.3818,86.1511,86.1511,8300.0
2013-06-21 12:55:00,108.31,108.6,108.25,108.6,17700.0,86.1511,86.3818,86.1034,86.3818,17700.0
2013-06-21 13:00:00,108.64,108.69,108.48,108.58,14800.0,86.4136,86.4534,86.2863,86.3659,14800.0
2013-06-21 13:05:00,108.55,108.68,108.44,108.66,14800.0,86.342,86.4454,86.2545,86.4295,14800.0
2013-06-21 13:10:00,108.66,108.76,108.62,108.69,11400.0,86.4295,86.509,86.3977,86.4534,11400.0
2013-06-21 13:15:00,108.73,108.9,108.7,108.84,15800.0,86.4852,86.6204,86.4613,86.5727,15800.0
2013-06-21 13:20:00,108.82,108.82,108.67,108.68,8400.0,86.5568,86.5568,86.4375,86.4454,8400.0
2013-06-21 13:25:00,108.69,108.86,108.69,108.79,13600.0,86.4534,86.5886,86.4534,86.5329,13600.0
2013-06-21 13:30:00,108.81,108.95,108.71,108.88,13200.0,86.5488,86.6602,86.4693,86.6045,13200.0
2013-06-21 13:35:00,108.87,108.93,108.72,108.9,10400.0,86.5965,86.6443,86.4772,86.6204,10400.0
2013-06-21 13:40:00,108.94,108.97,108.72,108.73,9100.0,86.6522,86.6761,86.4772,86.4852,9100.0
2013-06-21 13:45:00,108.72,108.86,108.6,108.69,12200.0,86.4772,86.5886,86.3818,86.4534,12200.0
2013-06-21 13:50:00,108.69,108.69,108.45,108.47,23200.0,86.4534,86.4534,86.2625,86.2784,23200.0
2013-06-21 13:55:00,108.46,108.54,108.33,108.43,8900.0,86.2704,86.3341,86.167,86.2466,8900.0
2013-06-21 14:00:00,108.39,108.4,108.22,108.23,13700.0,86.2147,86.2227,86.0795,86.0875,13700.0
2013-06-21 14:05:00,108.27,108.27,108.07,108.16,17400.0,86.1193,86.1193,85.9602,86.0318,17400.0
2013-06-21 14:10:00,108.18,108.29,108.12,108.26,8400.0,86.0477,86.1352,86.0,86.1113,8400.0
2013-06-21 14:15:00,108.27,108.45,108.27,108.44,8900.0,86.1193,86.2625,86.1193,86.2545,8900.0
2013-06-21 14:20:00,108.43,108.52,108.29,108.33,8900.0,86.2466,86.3181,86.1352,86.167,8900.0
2013-06-21 14:25:00,108.33,108.46,108.33,108.42,7200.0,86.167,86.2704,86.167,86.2386,7200.0
2013-06-21 14:30:00,108.41,108.49,108.3,108.49,10600.0,86.2306,86.2943,86.1432,86.2943,10600.0
2013-06-21 14:35:00,108.47,108.67,108.4,108.6,9700.0,86.2784,86.4375,86.2227,86.3818,9700.0
2013-06-21 14:40:00,108.63,108.64,108.5,108.54,10100.0,86.4056,86.4136,86.3022,86.3341,10100.0
2013-06-21 14:45:00,108.53,108.66,108.44,108.51,13800.0,86.3261,86.4295,86.2545,86.3102,13800.0
2013-06-21 14:50:00,108.54,108.62,108.47,108.62,16100.0,86.3341,86.3977,86.2784,86.3977,16100.0
2013-06-21 14:55:00,108.61,108.78,108.48,108.75,14400.0,86.3897,86.525,86.2863,86.5011,14400.0
2013-06-21 15:00:00,108.77,108.92,108.75,108.89,14600.0,86.517,86.6363,86.5011,86.6124,14600.0
2013-06-21 15:05:00,108.89,109.2,108.84,109.08,15100.0,86.6124,86.859,86.5727,86.7636,15100.0
2013-06-21 15:10:00,109.06,109.21,109.0,109.1,17100.0,86.7477,86.867,86.6999,86.7795,17100.0
2013-06-21 15:15:00,109.11,109.14,108.9,108.91,13600.0,86.7874,86.8113,86.6204,86.6284,13600.0
2013-06-21 15:20:00,108.87,109.06,108.84,108.96,13600.0,86.5965,86.7477,86.5727,86.6681,13600.0
2013-06-21 15:25:00,108.96,109.05,108.89,109.05,14500.0,86.6681,86.7397,86.6124,86.7397,14500.0
2013-06-21 15:30:00,109.06,109.1,108.89,108.89,22900.0,86.7477,86.7795,86.6124,86.6124,22900.0
2013-06-21 15:35:00,108.91,108.98,108.84,108.84,15500.0,86.6284,86.684,86.5727,86.5727,15500.0
2013-06-21 15:40:00,108.85,108.87,108.69,108.73,17900.0,86.5806,86.5965,86.4534,86.4852,17900.0
2013-06-21 15:45:00,108.72,108.78,108.6,108.76,30200.0,86.4772,86.525,86.3818,86.509,30200.0
2013-06-21 15:50:00,108.75,108.75,108.49,108.62,60400.0,86.5011,86.5011,86.2943,86.3977,60400.0
2013-06-21 15:55:00,108.61,108.71,108.49,108.67,88200.0,86.3897,86.4693,86.2943,86.4375,88200.0
2013-06-24 09:30:00,107.46,108.59,107.44,108.53,126500.0,85.475,86.3738,85.4591,86.3261,126500.0
2013-06-24 09:35:00,108.55,108.9,108.24,108.34,54900.0,86.342,86.6204,86.0954,86.175,54900.0
2013-06-24 09:40:00,108.29,108.46,108.28,108.41,34700.0,86.1352,86.2704,86.1272,86.2306,34700.0
2013-06-24 09:45:00,108.36,108.38,108.16,108.3,41600.0,86.1909,86.2068,86.0318,86.1432,41600.0
2013-06-24 09:50:00,108.3,108.35,108.19,108.29,16300.0,86.1432,86.1829,86.0557,86.1352,16300.0
2013-06-24 09:55:00,108.21,108.25,107.94,108.2,15700.0,86.0716,86.1034,85.8568,86.0636,15700.0
2013-06-24 10:00:00,108.1,108.14,107.8,108.06,18800.0,85.9841,86.0159,85.7454,85.9523,18800.0
2013-06-24 10:05:00,107.97,108.39,107.97,108.39,15500.0,85.8807,86.2147,85.8807,86.2147,15500.0
2013-06-24 10:10:00,108.37,108.41,108.25,108.34,18000.0,86.1988,86.2306,86.1034,86.175,18000.0
2013-06-24 10:15:00,108.32,108.45,108.3,108.4,15200.0,86.1591,86.2625,86.1432,86.2227,15200.0
2013-06-24 10:20:00,108.44,108.48,108.26,108.42,44600.0,86.2545,86.2863,86.1113,86.2386,44600.0
2013-06-24 10:25:00,108.41,108.64,108.27,108.6,33100.0,86.2306,86.4136,86.1193,86.3818,33100.0
2013-06-24 10:30:00,108.58,108.7,108.44,108.62,24800.0,86.3659,86.4613,86.2545,86.3977,24800.0
2013-06-24 10:35:00,108.61,109.12,108.61,109.07,31900.0,86.3897,86.7954,86.3897,86.7556,31900.0
2013-06-24 10:40:00,109.07,109.24,109.06,109.18,22000.0,86.7556,86.8908,86.7477,86.8431,22000.0
2013-06-24 10:45:00,109.18,109.18,109.02,109.15,8800.0,86.8431,86.8431,86.7158,86.8193,8800.0
2013-06-24 10:50:00,109.18,109.29,109.09,109.15,16500.0,86.8431,86.9306,86.7715,86.8193,16500.0
2013-06-24 10:55:00,109.17,109.17,108.89,108.89,6800.0,86.8352,86.8352,86.6124,86.6124,6800.0
2013-06-24 11:00:00,108.89,109.03,108.83,108.84,7900.0,86.6124,86.7238,86.5647,86.5727,7900.0
2013-06-24 11:05:00,108.77,108.91,108.76,108.87,13100.0,86.517,86.6284,86.509,86.5965,13100.0
2013-06-24 11:10:00,108.88,108.9,108.76,108.83,13900.0,86.6045,86.6204,86.509,86.5647,13900.0
2013-06-24 11:15:00,108.82,108.87,108.68,108.68,18100.0,86.5568,86.5965,86.4454,86.4454,18100.0
2013-06-24 11:20:00,108.66,108.69,108.41,108.51,8600.0,86.4295,86.4534,86.2306,86.3102,8600.0
2013-06-24 11:25:00,108.44,108.55,108.39,108.48,15900.0,86.2545,86.342,86.2147,86.2863,15900.0
2013-06-24 11:30:00,108.47,108.72,108.47,108.59,14900.0,86.2784,86.4772,86.2784,86.3738,14900.0
2013-06-24 11:35:00,108.6,108.67,108.52,108.56,8700.0,86.3818,86.4375,86.3181,86.35,8700.0
2013-06-24 11:40:00,108.5,108.71,108.46,108.46,10800.0,86.3022,86.4693,86.2704,86.2704,10800.0
2013-06-24 11:45:00,108.4,108.51,108.33,108.47,10000.0,86.2227,86.3102,86.167,86.2784,10000.0
2013-06-24 11:50:00,108.46,108.63,108.44,108.63,6200.0,86.2704,86.4056,86.2545,86.4056,6200.0
2013-06-24 11:55:00,108.66,108.99,108.57,108.91,20300.0,86.4295,86.692,86.3579,86.6284,20300.0
2013-06-24 12:00:00,108.94,109.05,108.82,108.88,17300.0,86.6522,86.7397,86.5568,86.6045,17300.0
2013-06-24 12:05:00,108.84,108.84,108.7,108.79,12300.0,86.5727,86.5727,86.4613,86.5329,12300.0
2013-06-24 12:10:00,108.79,108.85,108.64,108.8,10600.0,86.5329,86.5806,86.4136,86.5409,10600.0
2013-06-24 12:15:00,108.79,108.99,108.79,108.84,17800.0,86.5329,86.692,86.5329,86.5727,17800.0
2013-06-24 12:20:00,108.77,108.8,108.65,108.76,8600.0,86.517,86.5409,86.4215,86.509,8600.0
2013-06-24 12:25:00,108.76,109.07,108.76,109.06,10900.0,86.509,86.7556,86.509,86.7477,10900.0
2013-06-24 12:30:00,109.06,109.25,109.06,109.12,21700.0,86.7477,86.8988,86.7477,86.7954,21700.0
2013-06-24 12:35:00,109.14,109.25,109.0,109.0,12400.0,86.8113,86.8988,86.6999,86.6999,12400.0
2013-06-24 12:40:00,108.97,109.03,108.89,108.97,9700.0,86.6761,86.7238,86.6124,86.6761,9700.0
2013-06-24 12:45:00,108.94,109.14,108.94,109.01,13500.0,86.6522,86.8113,86.6522,86.7079,13500.0
2013-06-24 12:50:00,108.99,109.06,108.95,109.06,5000.0,86.692,86.7477,86.6602,86.7477,5000.0
2013-06-24 12:55:00,109.07,109.14,108.95,109.09,17500.0,86.7556,86.8113,86.6602,86.7715,17500.0
2013-06-24 13:00:00,109.11,109.25,109.07,109.15,9300.0,86.7874,86.8988,86.7556,86.8193,9300.0
2013-06-24 13:05:00,109.18,109.27,109.1,109.25,9900.0,86.8431,86.9147,86.7795,86.8988,9900.0
2013-06-24 13:10:00,109.24,109.52,109.15,109.47,14100.0,86.8908,87.1136,86.8193,87.0738,14100.0
2013-06-24 13:15:00,109.43,109.55,109.35,109.51,10300.0,87.042,87.1374,86.9783,87.1056,10300.0
2013-06-24 13:20:00,109.55,109.55,109.42,109.51,10900.0,87.1374,87.1374,87.034,87.1056,10900.0
2013-06-24 13:25:00,109.5,109.59,109.44,109.57,10600.0,87.0976,87.1692,87.0499,87.1533,10600.0
2013-06-24 13:30:00,109.59,109.62,109.45,109.48,10100.0,87.1692,87.1931,87.0579,87.0817,10100.0
2013-06-24 13:35:00,109.51,109.51,109.4,109.45,10900.0,87.1056,87.1056,87.0181,87.0579,10900.0
2013-06-24 13:40:00,109.46,109.67,109.42,109.67,12500.0,87.0658,87.2329,87.034,87.2329,12500.0
2013-06-24 13:45:00,109.69,109.69,109.5,109.54,8000.0,87.2488,87.2488,87.0976,87.1295,8000.0
2013-06-24 13:50:00,109.53,109.55,109.4,109.51,15100.0,87.1215,87.1374,87.0181,87.1056,15100.0
2013-06-24 13:55:00,109.47,109.54,109.39,109.52,10600.0,87.0738,87.1295,87.0102,87.1136,10600.0
2013-06-24 14:00:00,109.53,109.64,109.41,109.61,13900.0,87.1215,87.209,87.0261,87.1851,13900.0
2013-06-24 14:05:00,109.59,109.99,109.59,109.96,19700.0,87.1692,87.4874,87.1692,87.4635,19700.0
2013-06-24 14:10:00,109.97,110.16,109.97,110.05,39500.0,87.4715,87.6226,87.4715,87.5351,39500.0
2013-06-24 14:15:00,110.06,110.16,109.9,110.0,32200.0,87.5431,87.6226,87.4158,87.4954,32200.0
2013-06-24 14:20:00,110.03,110.26,110.01,110.15,19400.0,87.5192,87.7022,87.5033,87.6147,19400.0
2013-06-24 14:25:00,110.17,110.3,110.14,110.25,16000.0,87.6306,87.734,87.6067,87.6942,16000.0
2013-06-24 14:30:00,110.22,110.34,110.21,110.32,19100.0,87.6703,87.7658,87.6624,87.7499,19100.0
2013-06-24 14:35:00,110.32,110.58,110.19,110.56,26700.0,87.7499,87.9567,87.6465,87.9408,26700.0
2013-06-24 14:40:00,110.53,110.6,110.42,110.44,27500.0,87.9169,87.9726,87.8294,87.8453,27500.0
2013-06-24 14:45:00,110.45,110.5,110.32,110.46,12300.0,87.8533,87.8931,87.7499,87.8612,12300.0
2013-06-24 14:50:00,110.46,110.56,110.37,110.38,14000.0,87.8612,87.9408,87.7897,87.7976,14000.0
2013-06-24 14:55:00,110.37,110.37,110.11,110.11,24200.0,87.7897,87.7897,87.5828,87.5828,24200.0
2013-06-24 15:00:00,110.09,110.29,110.04,110.24,19300.0,87.5669,87.726,87.5272,87.6863,19300.0
2013-06-24 15:05:00,110.27,110.32,110.23,110.23,13100.0,87.7101,87.7499,87.6783,87.6783,13100.0
2013-06-24 15:10:00,110.19,110.27,110.01,110.01,15600.0,87.6465,87.7101,87.5033,87.5033,15600.0
2013-06-24 15:15:00,110.02,110.08,109.94,109.96,19100.0,87.5113,87.559,87.4476,87.4635,19100.0
2013-06-24 15:20:00,109.96,110.16,109.92,110.14,34000.0,87.4635,87.6226,87.4317,87.6067,34000.0
2013-06-24 15:25:00,110.12,110.16,110.03,110.06,18600.0,87.5908,87.6226,87.5192,87.5431,18600.0
2013-06-24 15:30:00,110.06,110.17,109.92,109.92,23000.0,87.5431,87.6306,87.4317,87.4317,23000.0
2013-06-24 15:35:00,109.91,110.25,109.9,110.13,25400.0,87.4238,87.6942,87.4158,87.5988,25400.0
2013-06-24 15:40:00,110.11,110.13,109.95,110.03,17500.0,87.5828,87.5988,87.4556,87.5192,17500.0
2013-06-24 15:45:00,110.02,110.03,109.83,109.99,80800.0,87.5113,87.5192,87.3601,87.4874,80800.0
2013-06-24 15:50:00,109.96,110.09,109.87,110.03,67200.0,87.4635,87.5669,87.392,87.5192,67200.0
2013-06-24 15:55:00,110.03,110.03,109.64,109.64,84800.0,87.5192,87.5192,87.209,87.209,84800.0
2013-06-25 09:30:00,110.68,110.68,109.65,109.7,85500.0,88.0362,88.0362,87.217,87.2567,85500.0
2013-06-25 09:35:00,109.7,109.85,109.24,109.85,36000.0,87.2567,87.376,86.8908,87.376,36000.0
2013-06-25 09:40:00,109.79,110.13,109.73,110.13,28200.0,87.3283,87.5988,87.2806,87.5988,28200.0
2013-06-25 09:45:00,110.15,110.34,109.98,110.01,21200.0,87.6147,87.7658,87.4794,87.5033,21200.0
2013-06-25 09:50:00,110.01,110.18,109.93,110.17,46400.0,87.5033,87.6385,87.4397,87.6306,46400.0
2013-06-25 09:55:00,110.21,110.21,109.82,110.06,25900.0,87.6624,87.6624,87.3522,87.5431,25900.0
2013-06-25 10:00:00,110.12,110.13,109.78,110.05,37400.0,87.5908,87.5988,87.3204,87.5351,37400.0
2013-06-25 10:05:00,110.05,110.27,109.82,110.15,48400.0,87.5351,87.7101,87.3522,87.6147,48400.0
2013-06-25 10:10:00,110.15,110.35,110.02,110.14,46700.0,87.6147,87.7737,87.5113,87.6067,46700.0
2013-06-25 10:15:00,110.16,110.2,109.65,109.78,18200.0,87.6226,87.6544,87.217,87.3204,18200.0
2013-06-25 10:20:00,109.77,109.93,109.72,109.92,16700.0,87.3124,87.4397,87.2726,87.4317,16700.0
2013-06-25 10:25:00,109.92,110.12,109.81,110.04,19400.0,87.4317,87.5908,87.3442,87.5272,19400.0
2013-06-25 10:30:00,110.05,110.15,109.84,109.86,14300.0,87.5351,87.6147,87.3681,87.384,14300.0
2013-06-25 10:35:00,109.87,110.04,109.74,109.97,19400.0,87.392,87.5272,87.2885,87.4715,19400.0
2013-06-25 10:40:00,110.0,110.11,109.89,109.89,13400.0,87.4954,87.5828,87.4079,87.4079,13400.0
2013-06-25 10:45:00,109.89,110.09,109.89,110.09,10500.0,87.4079,87.5669,87.4079,87.5669,10500.0
2013-06-25 10:50:00,110.06,110.19,110.05,110.13,9900.0,87.5431,87.6465,87.5351,87.5988,9900.0
2013-06-25 10:55:00,110.12,110.23,110.09,110.12,28100.0,87.5908,87.6783,87.5669,87.5908,28100.0
2013-06-25 11:00:00,110.15,110.15,110.01,110.06,15500.0,87.6147,87.6147,87.5033,87.5431,15500.0
2013-06-25 11:05:00,110.0,110.33,110.0,110.31,15300.0,87.4954,87.7578,87.4954,87.7419,15300.0
2013-06-25 11:10:00,110.31,110.36,110.21,110.31,13700.0,87.7419,87.7817,87.6624,87.7419,13700.0
2013-06-25 11:15:00,110.31,110.31,110.07,110.18,14000.0,87.7419,87.7419,87.551,87.6385,14000.0
2013-06-25 11:20:00,110.17,110.18,110.01,110.01,9300.0,87.6306,87.6385,87.5033,87.5033,9300.0
2013-06-25 11:25:00,110.0,110.01,109.89,110.0,12900.0,87.4954,87.5033,87.4079,87.4954,12900.0
2013-06-25 11:30:00,109.97,110.07,109.97,110.02,14900.0,87.4715,87.551,87.4715,87.5113,14900.0
2013-06-25 11:35:00,110.01,110.09,109.96,109.96,9600.0,87.5033,87.5669,87.4635,87.4635,9600.0
2013-06-25 11:40:00,109.94,110.06,109.92,109.97,9800.0,87.4476,87.5431,87.4317,87.4715,9800.0
2013-06-25 11:45:00,109.93,109.93,109.77,109.83,10000.0,87.4397,87.4397,87.3124,87.3601,10000.0
2013-06-25 11:50:00,109.83,110.07,109.83,110.03,13500.0,87.3601,87.551,87.3601,87.5192,13500.0
2013-06-25 11:55:00,110.03,110.25,110.02,110.19,18000.0,87.5192,87.6942,87.5113,87.6465,18000.0
2013-06-25 12:00:00,110.18,110.19,110.09,110.09,16200.0,87.6385,87.6465,87.5669,87.5669,16200.0
2013-06-25 12:05:00,110.11,110.27,110.11,110.18,8800.0,87.5828,87.7101,87.5828,87.6385,8800.0
2013-06-25 12:10:00,110.2,110.26,110.17,110.23,7500.0,87.6544,87.7022,87.6306,87.6783,7500.0
2013-06-25 12:15:00,110.22,110.27,110.18,110.27,8500.0,87.6703,87.7101,87.6385,87.7101,8500.0
2013-06-25 12:20:00,110.27,110.27,110.04,110.05,7400.0,87.7101,87.7101,87.5272,87.5351,7400.0
2013-06-25 12:25:00,110.07,110.09,109.98,110.07,7500.0,87.551,87.5669,87.4794,87.551,7500.0
2013-06-25 12:30:00,110.11,110.32,110.11,110.32,10500.0,87.5828,87.7499,87.5828,87.7499,10500.0
2013-06-25 12:35:00,110.31,110.41,110.3,110.4,7800.0,87.7419,87.8215,87.734,87.8135,7800.0
2013-06-25 12:40:00,110.41,110.44,110.32,110.4,9600.0,87.8215,87.8453,87.7499,87.8135,9600.0
2013-06-25 12:45:00,110.39,110.48,110.33,110.4,7300.0,87.8056,87.8772,87.7578,87.8135,7300.0
2013-06-25 12:50:00,110.39,110.46,110.37,110.42,6300.0,87.8056,87.8612,87.7897,87.8294,6300.0
2013-06-25 12:55:00,110.4,110.4,110.24,110.24,7300.0,87.8135,87.8135,87.6863,87.6863,7300.0
2013-06-25 13:00:00,110.23,110.32,110.21,110.27,7100.0,87.6783,87.7499,87.6624,87.7101,7100.0
2013-06-25 13:05:00,110.29,110.32,110.13,110.15,13800.0,87.726,87.7499,87.5988,87.6147,13800.0
2013-06-25 13:10:00,110.2,110.31,110.13,110.31,19200.0,87.6544,87.7419,87.5988,87.7419,19200.0
2013-06-25 13:15:00,110.3,110.34,110.11,110.11,8800.0,87.734,87.7658,87.5828,87.5828,8800.0
2013-06-25 13:20:00,110.1,110.12,110.02,110.06,5900.0,87.5749,87.5908,87.5113,87.5431,5900.0
2013-06-25 13:25:00,110.05,110.19,110.05,110.18,6200.0,87.5351,87.6465,87.5351,87.6385,6200.0
2013-06-25 13:30:00,110.18,110.19,110.02,110.08,6000.0,87.6385,87.6465,87.5113,87.559,6000.0
2013-06-25 13:35:00,110.09,110.2,110.06,110.19,13100.0,87.5669,87.6544,87.5431,87.6465,13100.0
2013-06-25 13:40:00,110.19,110.37,110.18,110.32,12800.0,87.6465,87.7897,87.6385,87.7499,12800.0
2013-06-25 13:45:00,110.33,110.34,110.28,110.34,5500.0,87.7578,87.7658,87.7181,87.7658,5500.0
2013-06-25 13:50:00,110.31,110.34,110.2,110.31,23800.0,87.7419,87.7658,87.6544,87.7419,23800.0
2013-06-25 13:55:00,110.31,110.31,110.23,110.31,9700.0,87.7419,87.7419,87.6783,87.7419,9700.0
2013-06-25 14:00:00,110.29,110.41,110.23,110.39,12600.0,87.726,87.8215,87.6783,87.8056,12600.0
2013-06-25 14:05:00,110.39,110.45,110.31,110.35,9900.0,87.8056,87.8533,87.7419,87.7737,9900.0
2013-06-25 14:10:00,110.35,110.39,110.28,110.37,12100.0,87.7737,87.8056,87.7181,87.7897,12100.0
2013-06-25 14:15:00,110.38,110.47,110.31,110.47,8000.0,87.7976,87.8692,87.7419,87.8692,8000.0
2013-06-25 14:20:00,110.44,110.45,110.26,110.31,11300.0,87.8453,87.8533,87.7022,87.7419,11300.0
2013-06-25 14:25:00,110.29,110.35,110.22,110.26,8500.0,87.726,87.7737,87.6703,87.7022,8500.0
2013-06-25 14:30:00,110.26,110.45,110.17,110.43,9100.0,87.7022,87.8533,87.6306,87.8374,9100.0
2013-06-25 14:35:00,110.4,110.54,110.39,110.42,11400.0,87.8135,87.9249,87.8056,87.8294,11400.0
2013-06-25 14:40:00,110.41,110.43,110.3,110.3,5600.0,87.8215,87.8374,87.734,87.734,5600.0
2013-06-25 14:45:00,110.34,110.39,110.3,110.31,9400.0,87.7658,87.8056,87.734,87.7419,9400.0
2013-06-25 14:50:00,110.35,110.4,110.31,110.35,7400.0,87.7737,87.8135,87.7419,87.7737,7400.0
2013-06-25 14:55:00,110.36,110.41,110.23,110.23,11700.0,87.7817,87.8215,87.6783,87.6783,11700.0
2013-06-25 15:00:00,110.21,110.3,110.14,110.27,19500.0,87.6624,87.734,87.6067,87.7101,19500.0
2013-06-25 15:05:00,110.28,110.42,110.25,110.38,12100.0,87.7181,87.8294,87.6942,87.7976,12100.0
2013-06-25 15:10:00,110.39,110.42,110.22,110.23,9100.0,87.8056,87.8294,87.6703,87.6783,9100.0
2013-06-25 15:15:00,110.22,110.27,110.11,110.11,13000.0,87.6703,87.7101,87.5828,87.5828,13000.0
2013-06-25 15:20:00,110.13,110.28,110.1,110.28,10600.0,87.5988,87.7181,87.5749,87.7181,10600.0
2013-06-25 15:25:00,110.27,110.37,110.22,110.35,13200.0,87.7101,87.7897,87.6703,87.7737,13200.0
2013-06-25 15:30:00,110.36,110.49,110.33,110.48,15300.0,87.7817,87.8851,87.7578,87.8772,15300.0
2013-06-25 15:35:00,110.47,110.55,110.43,110.48,23200.0,87.8692,87.9328,87.8374,87.8772,23200.0
2013-06-25 15:40:00,110.45,110.51,110.35,110.46,26000.0,87.8533,87.901,87.7737,87.8612,26000.0
2013-06-25 15:45:00,110.45,110.45,110.3,110.35,28300.0,87.8533,87.8533,87.734,87.7737,28300.0
2013-06-25 15:50:00,110.33,110.42,110.1,110.38,90500.0,87.7578,87.8294,87.5749,87.7976,90500.0
2013-06-25 15:55:00,110.36,110.4,110.2,110.26,71900.0,87.7817,87.8135,87.6544,87.7022,71900.0
2013-06-26 09:30:00,110.45,111.29,110.45,111.24,36600.0,87.8533,88.5214,87.8533,88.4817,36600.0
2013-06-26 09:35:00,111.21,111.3,111.09,111.16,21000.0,88.4578,88.5294,88.3624,88.418,21000.0
2013-06-26 09:40:00,111.15,111.28,111.03,111.2,21700.0,88.4101,88.5135,88.3146,88.4498,21700.0
2013-06-26 09:45:00,111.23,111.31,111.0,111.03,16500.0,88.4737,88.5373,88.2908,88.3146,16500.0
2013-06-26 09:50:00,111.06,111.4,110.98,111.26,18900.0,88.3385,88.6089,88.2749,88.4976,18900.0
2013-06-26 09:55:00,111.26,111.42,111.26,111.37,13200.0,88.4976,88.6248,88.4976,88.5851,13200.0
2013-06-26 10:00:00,111.39,111.43,111.21,111.33,25900.0,88.601,88.6328,88.4578,88.5533,25900.0
2013-06-26 10:05:00,111.3,111.43,111.28,111.33,16500.0,88.5294,88.6328,88.5135,88.5533,16500.0
2013-06-26 10:10:00,111.31,111.33,111.17,111.2,18300.0,88.5373,88.5533,88.426,88.4498,18300.0
2013-06-26 10:15:00,111.2,111.21,110.94,110.95,62900.0,88.4498,88.4578,88.243,88.251,62900.0
2013-06-26 10:20:00,110.94,111.06,110.79,110.79,17100.0,88.243,88.3385,88.1237,88.1237,17100.0
2013-06-26 10:25:00,110.79,110.96,110.76,110.79,10400.0,88.1237,88.2589,88.0999,88.1237,10400.0
2013-06-26 10:30:00,110.79,110.91,110.7,110.79,15200.0,88.1237,88.2192,88.0521,88.1237,15200.0
2013-06-26 10:35:00,110.77,111.03,110.74,111.02,10100.0,88.1078,88.3146,88.084,88.3067,10100.0
2013-06-26 10:40:00,111.01,111.03,110.89,110.89,11500.0,88.2987,88.3146,88.2033,88.2033,11500.0
2013-06-26 10:45:00,110.88,110.97,110.75,110.78,12700.0,88.1953,88.2669,88.0919,88.1158,12700.0
2013-06-26 10:50:00,110.77,110.77,110.63,110.67,13100.0,88.1078,88.1078,87.9965,88.0283,13100.0
2013-06-26 10:55:00,110.68,110.68,110.39,110.39,28500.0,88.0362,88.0362,87.8056,87.8056,28500.0
2013-06-26 11:00:00,110.39,110.42,110.2,110.3,21700.0,87.8056,87.8294,87.6544,87.734,21700.0
2013-06-26 11:05:00,110.31,110.33,110.21,110.22,14600.0,87.7419,87.7578,87.6624,87.6703,14600.0
2013-06-26 11:10:00,110.21,110.44,110.21,110.37,8500.0,87.6624,87.8453,87.6624,87.7897,8500.0
2013-06-26 11:15:00,110.4,110.48,110.36,110.41,12300.0,87.8135,87.8772,87.7817,87.8215,12300.0
2013-06-26 11:20:00,110.41,110.42,110.28,110.32,12200.0,87.8215,87.8294,87.7181,87.7499,12200.0
2013-06-26 11:25:00,110.31,110.39,110.28,110.34,11800.0,87.7419,87.8056,87.7181,87.7658,11800.0
2013-06-26 11:30:00,110.34,110.39,110.24,110.33,12500.0,87.7658,87.8056,87.6863,87.7578,12500.0
2013-06-26 11:35:00,110.34,110.41,110.18,110.26,12400.0,87.7658,87.8215,87.6385,87.7022,12400.0
2013-06-26 11:40:00,110.26,110.28,110.18,110.25,11100.0,87.7022,87.7181,87.6385,87.6942,11100.0
2013-06-26 11:45:00,110.23,110.34,110.2,110.27,12000.0,87.6783,87.7658,87.6544,87.7101,12000.0
2013-06-26 11:50:00,110.28,110.28,110.2,110.2,8800.0,87.7181,87.7181,87.6544,87.6544,8800.0
2013-06-26 11:55:00,110.2,110.28,110.16,110.16,10300.0,87.6544,87.7181,87.6226,87.6226,10300.0
2013-06-26 12:00:00,110.13,110.41,110.1,110.41,18900.0,87.5988,87.8215,87.5749,87.8215,18900.0
2013-06-26 12:05:00,110.42,110.49,110.38,110.48,8500.0,87.8294,87.8851,87.7976,87.8772,8500.0
2013-06-26 12:10:00,110.47,110.47,110.41,110.44,4700.0,87.8692,87.8692,87.8215,87.8453,4700.0
2013-06-26 12:15:00,110.45,110.63,110.45,110.57,8300.0,87.8533,87.9965,87.8533,87.9487,8300.0
2013-06-26 12:20:00,110.56,110.56,110.43,110.51,8200.0,87.9408,87.9408,87.8374,87.901,8200.0
2013-06-26 12:25:00,110.46,110.48,110.4,110.42,8000.0,87.8612,87.8772,87.8135,87.8294,8000.0
2013-06-26 12:30:00,110.4,110.4,110.34,110.35,11400.0,87.8135,87.8135,87.7658,87.7737,11400.0
2013-06-26 12:35:00,110.34,110.35,110.25,110.35,8300.0,87.7658,87.7737,87.6942,87.7737,8300.0
2013-06-26 12:40:00,110.38,110.48,110.38,110.43,8500.0,87.7976,87.8772,87.7976,87.8374,8500.0
2013-06-26 12:45:00,110.4,110.47,110.3,110.47,8400.0,87.8135,87.8692,87.734,87.8692,8400.0
2013-06-26 12:50:00,110.44,110.46,110.36,110.36,7800.0,87.8453,87.8612,87.7817,87.7817,7800.0
2013-06-26 12:55:00,110.35,110.36,110.15,110.21,22100.0,87.7737,87.7817,87.6147,87.6624,22100.0
2013-06-26 13:00:00,110.23,110.34,110.2,110.27,16500.0,87.6783,87.7658,87.6544,87.7101,16500.0
2013-06-26 13:05:00,110.25,110.32,110.21,110.28,9200.0,87.6942,87.7499,87.6624,87.7181,9200.0
2013-06-26 13:10:00,110.28,110.38,110.27,110.38,7700.0,87.7181,87.7976,87.7101,87.7976,7700.0
2013-06-26 13:15:00,110.39,110.43,110.38,110.38,8600.0,87.8056,87.8374,87.7976,87.7976,8600.0
2013-06-26 13:20:00,110.39,110.39,110.26,110.33,6100.0,87.8056,87.8056,87.7022,87.7578,6100.0
2013-06-26 13:25:00,110.33,110.46,110.29,110.45,10600.0,87.7578,87.8612,87.726,87.8533,10600.0
2013-06-26 13:30:00,110.46,110.5,110.35,110.37,9800.0,87.8612,87.8931,87.7737,87.7897,9800.0
2013-06-26 13:35:00,110.37,110.52,110.37,110.52,9800.0,87.7897,87.909,87.7897,87.909,9800.0
2013-06-26 13:40:00,110.51,110.52,110.4,110.47,12100.0,87.901,87.909,87.8135,87.8692,12100.0
2013-06-26 13:45:00,110.48,110.53,110.46,110.48,14700.0,87.8772,87.9169,87.8612,87.8772,14700.0
2013-06-26 13:50:00,110.51,110.52,110.4,110.52,10800.0,87.901,87.909,87.8135,87.909,10800.0
2013-06-26 13:55:00,110.48,110.6,110.47,110.59,8400.0,87.8772,87.9726,87.8692,87.9646,8400.0
2013-06-26 14:00:00,110.6,110.67,110.56,110.67,16400.0,87.9726,88.0283,87.9408,88.0283,16400.0
2013-06-26 14:05:00,110.67,110.69,110.56,110.63,13100.0,88.0283,88.0442,87.9408,87.9965,13100.0
2013-06-26 14:10:00,110.63,110.65,110.58,110.59,5000.0,87.9965,88.0124,87.9567,87.9646,5000.0
2013-06-26 14:15:00,110.62,110.75,110.61,110.74,7500.0,87.9885,88.0919,87.9806,88.084,7500.0
2013-06-26 14:20:00,110.74,110.81,110.69,110.78,22100.0,88.084,88.1396,88.0442,88.1158,22100.0
2013-06-26 14:25:00,110.79,110.91,110.77,110.88,11200.0,88.1237,88.2192,88.1078,88.1953,11200.0
2013-06-26 14:30:00,110.91,110.92,110.74,110.75,15400.0,88.2192,88.2271,88.084,88.0919,15400.0
2013-06-26 14:35:00,110.75,110.81,110.7,110.79,14200.0,88.0919,88.1396,88.0521,88.1237,14200.0
2013-06-26 14:40:00,110.77,110.85,110.73,110.77,18200.0,88.1078,88.1715,88.076,88.1078,18200.0
2013-06-26 14:45:00,110.74,110.76,110.63,110.67,30100.0,88.084,88.0999,87.9965,88.0283,30100.0
2013-06-26 14:50:00,110.67,110.76,110.63,110.74,11800.0,88.0283,88.0999,87.9965,88.084,11800.0
2013-06-26 14:55:00,110.77,110.98,110.76,110.89,17900.0,88.1078,88.2749,88.0999,88.2033,17900.0
2013-06-26 15:00:00,110.89,111.04,110.89,110.93,13200.0,88.2033,88.3226,88.2033,88.2351,13200.0
2013-06-26 15:05:00,110.95,111.05,110.95,111.03,11700.0,88.251,88.3305,88.251,88.3146,11700.0
2013-06-26 15:10:00,111.04,111.1,111.0,111.1,9300.0,88.3226,88.3703,88.2908,88.3703,9300.0
2013-06-26 15:15:00,111.1,111.15,111.02,111.09,10200.0,88.3703,88.4101,88.3067,88.3624,10200.0
2013-06-26 15:20:00,111.11,111.17,111.08,111.15,17000.0,88.3783,88.426,88.3544,88.4101,17000.0
2013-06-26 15:25:00,111.15,111.2,111.11,111.2,19700.0,88.4101,88.4498,88.3783,88.4498,19700.0
2013-06-26 15:30:00,111.23,111.24,111.14,111.23,19600.0,88.4737,88.4817,88.4021,88.4737,19600.0
2013-06-26 15:35:00,111.23,111.31,111.2,111.31,26200.0,88.4737,88.5373,88.4498,88.5373,26200.0
2013-06-26 15:40:00,111.32,111.37,111.24,111.27,28300.0,88.5453,88.5851,88.4817,88.5055,28300.0
2013-06-26 15:45:00,111.26,111.29,111.16,111.29,73900.0,88.4976,88.5214,88.418,88.5214,73900.0
2013-06-26 15:50:00,111.31,111.47,111.3,111.36,92400.0,88.5373,88.6646,88.5294,88.5771,92400.0
2013-06-26 15:55:00,111.37,111.37,111.12,111.17,81800.0,88.5851,88.5851,88.3862,88.426,81800.0
2013-06-27 09:30:00,111.57,111.81,111.51,111.67,24900.0,88.7442,88.9351,88.6964,88.8237,24900.0
2013-06-27 09:35:00,111.76,111.97,111.67,111.97,18900.0,88.8953,89.0623,88.8237,89.0623,18900.0
2013-06-27 09:40:00,111.97,111.99,111.82,111.86,27300.0,89.0623,89.0782,88.943,88.9748,27300.0
2013-06-27 09:45:00,111.89,111.93,111.75,111.84,30400.0,88.9987,89.0305,88.8873,88.9589,30400.0
2013-06-27 09:50:00,111.86,111.99,111.83,111.99,14800.0,88.9748,89.0782,88.951,89.0782,14800.0
2013-06-27 09:55:00,111.99,112.1,111.97,112.1,22700.0,89.0782,89.1657,89.0623,89.1657,22700.0
2013-06-27 10:00:00,112.1,112.11,111.79,111.8,8900.0,89.1657,89.1737,88.9191,88.9271,8900.0
2013-06-27 10:05:00,111.73,111.82,111.66,111.72,9800.0,88.8714,88.943,88.8157,88.8635,9800.0
2013-06-27 10:10:00,111.73,111.74,111.59,111.6,8000.0,88.8714,88.8794,88.7601,88.768,8000.0
2013-06-27 10:15:00,111.59,111.74,111.5,111.67,9700.0,88.7601,88.8794,88.6885,88.8237,9700.0
2013-06-27 10:20:00,111.66,111.85,111.66,111.81,5800.0,88.8157,88.9669,88.8157,88.9351,5800.0
2013-06-27 10:25:00,111.87,112.11,111.85,112.02,8800.0,88.9828,89.1737,88.9669,89.1021,8800.0
2013-06-27 10:30:00,112.07,112.16,112.05,112.16,15400.0,89.1419,89.2134,89.1259,89.2134,15400.0
2013-06-27 10:35:00,112.14,112.32,112.1,112.32,12700.0,89.1975,89.3407,89.1657,89.3407,12700.0
2013-06-27 10:40:00,112.32,112.35,112.19,112.2,9400.0,89.3407,89.3646,89.2373,89.2453,9400.0
2013-06-27 10:45:00,112.22,112.28,112.11,112.11,6200.0,89.2612,89.3089,89.1737,89.1737,6200.0
2013-06-27 10:50:00,112.15,112.21,112.13,112.14,4100.0,89.2055,89.2532,89.1896,89.1975,4100.0
2013-06-27 10:55:00,112.18,112.19,112.03,112.08,5600.0,89.2294,89.2373,89.11,89.1498,5600.0
2013-06-27 11:00:00,112.09,112.14,112.03,112.1,5900.0,89.1578,89.1975,89.11,89.1657,5900.0
2013-06-27 11:05:00,112.09,112.13,111.93,111.93,7600.0,89.1578,89.1896,89.0305,89.0305,7600.0
2013-06-27 11:10:00,111.93,111.93,111.72,111.72,6000.0,89.0305,89.0305,88.8635,88.8635,6000.0
2013-06-27 11:15:00,111.72,111.75,111.68,111.68,3100.0,88.8635,88.8873,88.8316,88.8316,3100.0
2013-06-27 11:20:00,111.66,111.69,111.57,111.57,7200.0,88.8157,88.8396,88.7442,88.7442,7200.0
2013-06-27 11:25:00,111.63,111.67,111.59,111.59,6500.0,88.7919,88.8237,88.7601,88.7601,6500.0
2013-06-27 11:30:00,111.58,111.65,111.54,111.65,5400.0,88.7521,88.8078,88.7203,88.8078,5400.0
2013-06-27 11:35:00,111.65,111.72,111.64,111.69,3200.0,88.8078,88.8635,88.7998,88.8396,3200.0
2013-06-27 11:40:00,111.73,111.8,111.71,111.72,3400.0,88.8714,88.9271,88.8555,88.8635,3400.0
2013-06-27 11:45:00,111.73,111.76,111.67,111.67,13600.0,88.8714,88.8953,88.8237,88.8237,13600.0
2013-06-27 11:50:00,111.68,111.8,111.66,111.79,5000.0,88.8316,88.9271,88.8157,88.9191,5000.0
2013-06-27 11:55:00,111.79,111.82,111.7,111.7,4800.0,88.9191,88.943,88.8476,88.8476,4800.0
2013-06-27 12:00:00,111.7,111.7,111.54,111.57,3600.0,88.8476,88.8476,88.7203,88.7442,3600.0
2013-06-27 12:05:00,111.58,111.61,111.37,111.42,10400.0,88.7521,88.776,88.5851,88.6248,10400.0
2013-06-27 12:10:00,111.39,111.56,111.37,111.51,4300.0,88.601,88.7362,88.5851,88.6964,4300.0
2013-06-27 12:15:00,111.54,111.62,111.53,111.58,2900.0,88.7203,88.7839,88.7123,88.7521,2900.0
2013-06-27 12:20:00,111.61,111.61,111.43,111.45,7900.0,88.776,88.776,88.6328,88.6487,7900.0
2013-06-27 12:25:00,111.44,111.44,111.35,111.39,4600.0,88.6407,88.6407,88.5692,88.601,4600.0
2013-06-27 12:30:00,111.39,111.55,111.39,111.52,2600.0,88.601,88.7282,88.601,88.7044,2600.0
2013-06-27 12:35:00,111.52,111.65,111.52,111.64,7600.0,88.7044,88.8078,88.7044,88.7998,7600.0
2013-06-27 12:40:00,111.64,111.76,111.62,111.65,5500.0,88.7998,88.8953,88.7839,88.8078,5500.0
2013-06-27 12:45:00,111.63,111.63,111.51,111.51,8400.0,88.7919,88.7919,88.6964,88.6964,8400.0
2013-06-27 12:50:00,111.51,111.57,111.48,111.57,3300.0,88.6964,88.7442,88.6726,88.7442,3300.0
2013-06-27 12:55:00,111.62,111.68,111.58,111.67,7700.0,88.7839,88.8316,88.7521,88.8237,7700.0
2013-06-27 13:00:00,111.66,111.83,111.61,111.78,12200.0,88.8157,88.951,88.776,88.9112,12200.0
2013-06-27 13:05:00,111.78,111.79,111.67,111.77,6700.0,88.9112,88.9191,88.8237,88.9032,6700.0
2013-06-27 13:10:00,111.78,111.83,111.74,111.8,12600.0,88.9112,88.951,88.8794,88.9271,12600.0
2013-06-27 13:15:00,111.8,111.86,111.78,111.81,5200.0,88.9271,88.9748,88.9112,88.9351,5200.0
2013-06-27 13:20:00,111.78,111.79,111.7,111.72,4800.0,88.9112,88.9191,88.8476,88.8635,4800.0
2013-06-27 13:25:00,111.72,111.86,111.72,111.79,8900.0,88.8635,88.9748,88.8635,88.9191,8900.0
2013-06-27 13:30:00,111.75,111.95,111.75,111.95,5100.0,88.8873,89.0464,88.8873,89.0464,5100.0
2013-06-27 13:35:00,111.93,111.97,111.8,111.83,14100.0,89.0305,89.0623,88.9271,88.951,14100.0
2013-06-27 13:40:00,111.82,111.82,111.71,111.72,10100.0,88.943,88.943,88.8555,88.8635,10100.0
2013-06-27 13:45:00,111.72,111.78,111.71,111.78,6200.0,88.8635,88.9112,88.8555,88.9112,6200.0
2013-06-27 13:50:00,111.8,111.84,111.76,111.77,18400.0,88.9271,88.9589,88.8953,88.9032,18400.0
2013-06-27 13:55:00,111.78,111.84,111.64,111.65,10400.0,88.9112,88.9589,88.7998,88.8078,10400.0
2013-06-27 14:00:00,111.64,111.64,111.53,111.54,4600.0,88.7998,88.7998,88.7123,88.7203,4600.0
2013-06-27 14:05:00,111.57,111.59,111.44,111.47,7700.0,88.7442,88.7601,88.6407,88.6646,7700.0
2013-06-27 14:10:00,111.44,111.55,111.38,111.54,6500.0,88.6407,88.7282,88.593,88.7203,6500.0
2013-06-27 14:15:00,111.55,111.55,111.45,111.49,6700.0,88.7282,88.7282,88.6487,88.6805,6700.0
2013-06-27 14:20:00,111.49,111.5,111.39,111.4,11600.0,88.6805,88.6885,88.601,88.6089,11600.0
2013-06-27 14:25:00,111.38,111.45,111.36,111.41,11500.0,88.593,88.6487,88.5771,88.6169,11500.0
2013-06-27 14:30:00,111.45,111.5,111.43,111.47,18400.0,88.6487,88.6885,88.6328,88.6646,18400.0
2013-06-27 14:35:00,111.47,111.49,111.3,111.3,4500.0,88.6646,88.6805,88.5294,88.5294,4500.0
2013-06-27 14:40:00,111.29,111.35,111.24,111.3,15600.0,88.5214,88.5692,88.4817,88.5294,15600.0
2013-06-27 14:45:00,111.31,111.43,111.29,111.42,10300.0,88.5373,88.6328,88.5214,88.6248,10300.0
2013-06-27 14:50:00,111.41,111.47,111.4,111.47,10200.0,88.6169,88.6646,88.6089,88.6646,10200.0
2013-06-27 14:55:00,111.47,111.64,111.47,111.6,16600.0,88.6646,88.7998,88.6646,88.768,16600.0
2013-06-27 15:00:00,111.62,111.66,111.53,111.53,5300.0,88.7839,88.8157,88.7123,88.7123,5300.0
2013-06-27 15:05:00,111.58,111.6,111.47,111.55,6100.0,88.7521,88.768,88.6646,88.7282,6100.0
2013-06-27 15:10:00,111.51,111.63,111.5,111.57,4400.0,88.6964,88.7919,88.6885,88.7442,4400.0
2013-06-27 15:15:00,111.59,111.62,111.55,111.59,4500.0,88.7601,88.7839,88.7282,88.7601,4500.0
2013-06-27 15:20:00,111.58,111.59,111.51,111.59,6000.0,88.7521,88.7601,88.6964,88.7601,6000.0
2013-06-27 15:25:00,111.59,111.7,111.58,111.7,10500.0,88.7601,88.8476,88.7521,88.8476,10500.0
2013-06-27 15:30:00,111.71,111.79,111.61,111.62,16600.0,88.8555,88.9191,88.776,88.7839,16600.0
2013-06-27 15:35:00,111.62,111.63,111.52,111.58,11000.0,88.7839,88.7919,88.7044,88.7521,11000.0
2013-06-27 15:40:00,111.58,111.69,111.56,111.59,11700.0,88.7521,88.8396,88.7362,88.7601,11700.0
2013-06-27 15:45:00,111.6,111.63,111.49,111.56,19200.0,88.768,88.7919,88.6805,88.7362,19200.0
2013-06-27 15:50:00,111.54,111.64,111.51,111.64,23500.0,88.7203,88.7998,88.6964,88.7998,23500.0
2013-06-27 15:55:00,111.63,111.64,111.44,111.5,36000.0,88.7919,88.7998,88.6407,88.6885,36000.0
2013-06-28 09:30:00,111.21,111.74,111.18,111.58,43400.0,88.4578,88.8794,88.4339,88.7521,43400.0
2013-06-28 09:35:00,111.58,111.67,111.38,111.6,12600.0,88.7521,88.8237,88.593,88.768,12600.0
2013-06-28 09:40:00,111.63,111.79,111.47,111.52,9200.0,88.7919,88.9191,88.6646,88.7044,9200.0
2013-06-28 09:45:00,111.63,111.65,111.35,111.55,35600.0,88.7919,88.8078,88.5692,88.7282,35600.0
2013-06-28 09:50:00,111.66,111.74,111.56,111.72,35700.0,88.8157,88.8794,88.7362,88.8635,35700.0
2013-06-28 09:55:00,111.67,111.76,111.2,111.23,40800.0,88.8237,88.8953,88.4498,88.4737,40800.0
2013-06-28 10:00:00,111.25,111.47,111.25,111.46,52700.0,88.4896,88.6646,88.4896,88.6567,52700.0
2013-06-28 10:05:00,111.45,111.57,111.27,111.57,14900.0,88.6487,88.7442,88.5055,88.7442,14900.0
2013-06-28 10:10:00,111.58,111.66,111.47,111.61,17500.0,88.7521,88.8157,88.6646,88.776,17500.0
2013-06-28 10:15:00,111.62,111.71,111.59,111.61,9200.0,88.7839,88.8555,88.7601,88.776,9200.0
2013-06-28 10:20:00,111.64,111.73,111.55,111.65,41300.0,88.7998,88.8714,88.7282,88.8078,41300.0
2013-06-28 10:25:00,111.67,111.83,111.65,111.83,13400.0,88.8237,88.951,88.8078,88.951,13400.0
2013-06-28 10:30:00,111.85,111.92,111.8,111.81,5500.0,88.9669,89.0225,88.9271,88.9351,5500.0
2013-06-28 10:35:00,111.82,112.22,111.82,112.14,13500.0,88.943,89.2612,88.943,89.1975,13500.0
2013-06-28 10:40:00,112.12,112.12,111.81,111.85,6800.0,89.1816,89.1816,88.9351,88.9669,6800.0
2013-06-28 10:45:00,111.84,111.88,111.77,111.84,5800.0,88.9589,88.9907,88.9032,88.9589,5800.0
2013-06-28 10:50:00,111.85,111.94,111.72,111.81,12100.0,88.9669,89.0385,88.8635,88.9351,12100.0
2013-06-28 10:55:00,111.8,111.89,111.69,111.69,30200.0,88.9271,88.9987,88.8396,88.8396,30200.0
2013-06-28 11:00:00,111.68,111.93,111.65,111.89,20400.0,88.8316,89.0305,88.8078,88.9987,20400.0
2013-06-28 11:05:00,111.9,112.05,111.89,112.01,14900.0,89.0066,89.1259,88.9987,89.0941,14900.0
2013-06-28 11:10:00,111.99,112.02,111.89,112.02,31600.0,89.0782,89.1021,88.9987,89.1021,31600.0
2013-06-28 11:15:00,112.02,112.03,111.82,111.84,19600.0,89.1021,89.11,88.943,88.9589,19600.0
2013-06-28 11:20:00,111.84,111.89,111.68,111.68,8600.0,88.9589,88.9987,88.8316,88.8316,8600.0
2013-06-28 11:25:00,111.69,111.74,111.6,111.63,5300.0,88.8396,88.8794,88.768,88.7919,5300.0
2013-06-28 11:30:00,111.64,111.8,111.64,111.74,4500.0,88.7998,88.9271,88.7998,88.8794,4500.0
2013-06-28 11:35:00,111.68,111.86,111.65,111.82,8400.0,88.8316,88.9748,88.8078,88.943,8400.0
2013-06-28 11:40:00,111.84,111.91,111.68,111.91,13100.0,88.9589,89.0146,88.8316,89.0146,13100.0
2013-06-28 11:45:00,111.9,112.06,111.89,112.02,8800.0,89.0066,89.1339,88.9987,89.1021,8800.0
2013-06-28 11:50:00,111.99,112.0,111.76,111.8,6300.0,89.0782,89.0862,88.8953,88.9271,6300.0
2013-06-28 11:55:00,111.8,111.84,111.65,111.65,9100.0,88.9271,88.9589,88.8078,88.8078,9100.0
2013-06-28 12:00:00,111.64,111.67,111.53,111.54,6700.0,88.7998,88.8237,88.7123,88.7203,6700.0
2013-06-28 12:05:00,111.55,111.55,111.29,111.3,10000.0,88.7282,88.7282,88.5214,88.5294,10000.0
2013-06-28 12:10:00,111.27,111.48,111.27,111.48,7100.0,88.5055,88.6726,88.5055,88.6726,7100.0
2013-06-28 12:15:00,111.43,111.43,111.28,111.34,7100.0,88.6328,88.6328,88.5135,88.5612,7100.0
2013-06-28 12:20:00,111.31,111.38,111.23,111.38,6700.0,88.5373,88.593,88.4737,88.593,6700.0
2013-06-28 12:25:00,111.38,111.49,111.36,111.46,10700.0,88.593,88.6805,88.5771,88.6567,10700.0
2013-06-28 12:30:00,111.43,111.43,111.28,111.33,7800.0,88.6328,88.6328,88.5135,88.5533,7800.0
2013-06-28 12:35:00,111.35,111.39,111.3,111.37,6700.0,88.5692,88.601,88.5294,88.5851,6700.0
2013-06-28 12:40:00,111.36,111.36,111.28,111.32,5000.0,88.5771,88.5771,88.5135,88.5453,5000.0
2013-06-28 12:45:00,111.33,111.33,111.23,111.29,6800.0,88.5533,88.5533,88.4737,88.5214,6800.0
2013-06-28 12:50:00,111.3,111.33,111.2,111.28,6400.0,88.5294,88.5533,88.4498,88.5135,6400.0
2013-06-28 12:55:00,111.33,111.33,111.15,111.15,7500.0,88.5533,88.5533,88.4101,88.4101,7500.0
2013-06-28 13:00:00,111.17,111.26,111.16,111.21,9500.0,88.426,88.4976,88.418,88.4578,9500.0
2013-06-28 13:05:00,111.21,111.32,111.18,111.29,5000.0,88.4578,88.5453,88.4339,88.5214,5000.0
2013-06-28 13:10:00,111.32,111.46,111.32,111.46,9300.0,88.5453,88.6567,88.5453,88.6567,9300.0
2013-06-28 13:15:00,111.43,111.48,111.39,111.44,6700.0,88.6328,88.6726,88.601,88.6407,6700.0
2013-06-28 13:20:00,111.41,111.45,111.32,111.43,3800.0,88.6169,88.6487,88.5453,88.6328,3800.0
2013-06-28 13:25:00,111.4,111.44,111.3,111.37,5600.0,88.6089,88.6407,88.5294,88.5851,5600.0
2013-06-28 13:30:00,111.36,111.41,111.32,111.32,6000.0,88.5771,88.6169,88.5453,88.5453,6000.0
2013-06-28 13:35:00,111.37,111.45,111.36,111.38,6400.0,88.5851,88.6487,88.5771,88.593,6400.0
2013-06-28 13:40:00,111.35,111.43,111.31,111.39,9700.0,88.5692,88.6328,88.5373,88.601,9700.0
2013-06-28 13:45:00,111.39,111.41,111.33,111.35,5300.0,88.601,88.6169,88.5533,88.5692,5300.0
2013-06-28 13:50:00,111.33,111.37,111.3,111.36,7900.0,88.5533,88.5851,88.5294,88.5771,7900.0
2013-06-28 13:55:00,111.38,111.43,111.36,111.39,8200.0,88.593,88.6328,88.5771,88.601,8200.0
2013-06-28 14:00:00,111.4,111.47,111.36,111.4,11100.0,88.6089,88.6646,88.5771,88.6089,11100.0
2013-06-28 14:05:00,111.36,111.46,111.34,111.44,12100.0,88.5771,88.6567,88.5612,88.6407,12100.0
2013-06-28 14:10:00,111.44,111.51,111.42,111.44,12400.0,88.6407,88.6964,88.6248,88.6407,12400.0
2013-06-28 14:15:00,111.46,111.46,111.34,111.4,7500.0,88.6567,88.6567,88.5612,88.6089,7500.0
2013-06-28 14:20:00,111.42,111.42,111.28,111.28,10400.0,88.6248,88.6248,88.5135,88.5135,10400.0
2013-06-28 14:25:00,111.28,111.37,111.27,111.27,8900.0,88.5135,88.5851,88.5055,88.5055,8900.0
2013-06-28 14:30:00,111.31,111.39,111.29,111.29,5500.0,88.5373,88.601,88.5214,88.5214,5500.0
2013-06-28 14:35:00,111.29,111.35,111.24,111.24,6700.0,88.5214,88.5692,88.4817,88.4817,6700.0
2013-06-28 14:40:00,111.26,111.3,111.14,111.18,12600.0,88.4976,88.5294,88.4021,88.4339,12600.0
2013-06-28 14:45:00,111.2,111.4,111.2,111.39,15100.0,88.4498,88.6089,88.4498,88.601,15100.0
2013-06-28 14:50:00,111.37,111.43,111.36,111.4,17200.0,88.5851,88.6328,88.5771,88.6089,17200.0
2013-06-28 14:55:00,111.4,111.4,111.24,111.4,10600.0,88.6089,88.6089,88.4817,88.6089,10600.0
2013-06-28 15:00:00,111.37,111.37,111.14,111.14,9200.0,88.5851,88.5851,88.4021,88.4021,9200.0
2013-06-28 15:05:00,111.19,111.2,111.09,111.17,17700.0,88.4419,88.4498,88.3624,88.426,17700.0
2013-06-28 15:10:00,111.19,111.27,111.14,111.24,13400.0,88.4419,88.5055,88.4021,88.4817,13400.0
2013-06-28 15:15:00,111.24,111.36,111.24,111.35,9600.0,88.4817,88.5771,88.4817,88.5692,9600.0
2013-06-28 15:20:00,111.34,111.36,111.28,111.31,10900.0,88.5612,88.5771,88.5135,88.5373,10900.0
2013-06-28 15:25:00,111.33,111.45,111.27,111.44,17500.0,88.5533,88.6487,88.5055,88.6407,17500.0
2013-06-28 15:30:00,111.44,111.5,111.36,111.36,57000.0,88.6407,88.6885,88.5771,88.5771,57000.0
2013-06-28 15:35:00,111.37,111.41,111.29,111.35,27500.0,88.5851,88.6169,88.5214,88.5692,27500.0
2013-06-28 15:40:00,111.34,111.44,111.29,111.29,17200.0,88.5612,88.6407,88.5214,88.5214,17200.0
2013-06-28 15:45:00,111.32,111.32,111.06,111.06,21600.0,88.5453,88.5453,88.3385,88.3385,21600.0
2013-06-28 15:50:00,111.05,111.13,110.95,110.95,73300.0,88.3305,88.3942,88.251,88.251,73300.0
2013-06-28 15:55:00,110.96,110.96,110.52,110.57,98800.0,88.2589,88.2589,87.909,87.9487,98800.0
2013-07-01 09:30:00,111.55,111.65,110.75,111.15,34400.0,88.7282,88.8078,88.0919,88.4101,34400.0
2013-07-01 09:35:00,111.1,111.43,110.86,110.86,14600.0,88.3703,88.6328,88.1794,88.1794,14600.0
2013-07-01 09:40:00,110.92,111.01,110.73,110.78,43800.0,88.2271,88.2987,88.076,88.1158,43800.0
2013-07-01 09:45:00,110.81,110.91,110.62,110.77,19500.0,88.1396,88.2192,87.9885,88.1078,19500.0
2013-07-01 09:50:00,110.8,111.16,110.73,111.16,13400.0,88.1317,88.418,88.076,88.418,13400.0
2013-07-01 09:55:00,111.15,111.16,110.81,110.91,10200.0,88.4101,88.418,88.1396,88.2192,10200.0
2013-07-01 10:00:00,110.91,111.33,110.91,111.17,26300.0,88.2192,88.5533,88.2192,88.426,26300.0
2013-07-01 10:05:00,111.17,111.17,111.02,111.09,21600.0,88.426,88.426,88.3067,88.3624,21600.0
2013-07-01 10:10:00,111.15,111.44,111.04,111.44,4400.0,88.4101,88.6407,88.3226,88.6407,4400.0
2013-07-01 10:15:00,111.39,111.41,111.24,111.28,9900.0,88.601,88.6169,88.4817,88.5135,9900.0
2013-07-01 10:20:00,111.27,111.34,111.18,111.23,23700.0,88.5055,88.5612,88.4339,88.4737,23700.0
2013-07-01 10:25:00,111.25,111.27,111.11,111.11,23900.0,88.4896,88.5055,88.3783,88.3783,23900.0
2013-07-01 10:30:00,111.08,111.13,111.03,111.06,9100.0,88.3544,88.3942,88.3146,88.3385,9100.0
2013-07-01 10:35:00,111.04,111.09,111.01,111.03,8200.0,88.3226,88.3624,88.2987,88.3146,8200.0
2013-07-01 10:40:00,111.04,111.12,111.04,111.09,8700.0,88.3226,88.3862,88.3226,88.3624,8700.0
2013-07-01 10:45:00,111.06,111.25,111.06,111.25,9000.0,88.3385,88.4896,88.3385,88.4896,9000.0
2013-07-01 10:50:00,111.25,111.31,111.23,111.31,7800.0,88.4896,88.5373,88.4737,88.5373,7800.0
2013-07-01 10:55:00,111.28,111.4,111.25,111.31,6400.0,88.5135,88.6089,88.4896,88.5373,6400.0
2013-07-01 11:00:00,111.28,111.58,111.28,111.51,9900.0,88.5135,88.7521,88.5135,88.6964,9900.0
2013-07-01 11:05:00,111.54,111.68,111.53,111.68,8500.0,88.7203,88.8316,88.7123,88.8316,8500.0
2013-07-01 11:10:00,111.69,111.78,111.65,111.71,17900.0,88.8396,88.9112,88.8078,88.8555,17900.0
2013-07-01 11:15:00,111.75,111.81,111.59,111.66,8300.0,88.8873,88.9351,88.7601,88.8157,8300.0
2013-07-01 11:20:00,111.67,111.78,111.67,111.69,5000.0,88.8237,88.9112,88.8237,88.8396,5000.0
2013-07-01 11:25:00,111.74,111.74,111.58,111.59,3700.0,88.8794,88.8794,88.7521,88.7601,3700.0
2013-07-01 11:30:00,111.6,111.62,111.6,111.62,4500.0,88.768,88.7839,88.768,88.7839,4500.0
2013-07-01 11:35:00,111.61,111.61,111.48,111.52,7800.0,88.776,88.776,88.6726,88.7044,7800.0
2013-07-01 11:40:00,111.52,111.52,111.4,111.41,4300.0,88.7044,88.7044,88.6089,88.6169,4300.0
2013-07-01 11:45:00,111.43,111.43,111.28,111.33,6300.0,88.6328,88.6328,88.5135,88.5533,6300.0
2013-07-01 11:50:00,111.31,111.35,111.25,111.29,8600.0,88.5373,88.5692,88.4896,88.5214,8600.0
2013-07-01 11:55:00,111.3,111.53,111.3,111.52,9200.0,88.5294,88.7123,88.5294,88.7044,9200.0
2013-07-01 12:00:00,111.51,111.57,111.5,111.5,12100.0,88.6964,88.7442,88.6885,88.6885,12100.0
2013-07-01 12:05:00,111.53,111.53,111.43,111.49,6500.0,88.7123,88.7123,88.6328,88.6805,6500.0
2013-07-01 12:10:00,111.46,111.56,111.43,111.56,3000.0,88.6567,88.7362,88.6328,88.7362,3000.0
2013-07-01 12:15:00,111.53,111.55,111.43,111.43,5400.0,88.7123,88.7282,88.6328,88.6328,5400.0
2013-07-01 12:20:00,111.45,111.45,111.26,111.29,5000.0,88.6487,88.6487,88.4976,88.5214,5000.0
2013-07-01 12:25:00,111.28,111.32,111.23,111.25,4200.0,88.5135,88.5453,88.4737,88.4896,4200.0
2013-07-01 12:30:00,111.28,111.29,111.14,111.2,7300.0,88.5135,88.5214,88.4021,88.4498,7300.0
2013-07-01 12:35:00,111.17,111.18,111.1,111.15,4900.0,88.426,88.4339,88.3703,88.4101,4900.0
2013-07-01 12:40:00,111.2,111.24,111.17,111.18,3100.0,88.4498,88.4817,88.426,88.4339,3100.0
2013-07-01 12:45:00,111.17,111.23,111.1,111.19,5000.0,88.426,88.4737,88.3703,88.4419,5000.0
2013-07-01 12:50:00,111.21,111.28,111.16,111.17,5500.0,88.4578,88.5135,88.418,88.426,5500.0
2013-07-01 12:55:00,111.21,111.28,111.04,111.04,16900.0,88.4578,88.5135,88.3226,88.3226,16900.0
2013-07-01 13:00:00,111.07,111.12,111.0,111.11,7400.0,88.3464,88.3862,88.2908,88.3783,7400.0
2013-07-01 13:05:00,111.1,111.11,111.04,111.04,8500.0,88.3703,88.3783,88.3226,88.3226,8500.0
2013-07-01 13:10:00,111.02,111.09,111.02,111.03,4400.0,88.3067,88.3624,88.3067,88.3146,4400.0
2013-07-01 13:15:00,111.04,111.11,111.03,111.1,6500.0,88.3226,88.3783,88.3146,88.3703,6500.0
2013-07-01 13:20:00,111.1,111.12,111.03,111.12,5900.0,88.3703,88.3862,88.3146,88.3862,5900.0
2013-07-01 13:25:00,111.1,111.23,111.1,111.12,6400.0,88.3703,88.4737,88.3703,88.3862,6400.0
2013-07-01 13:30:00,111.14,111.17,111.03,111.05,6500.0,88.4021,88.426,88.3146,88.3305,6500.0
2013-07-01 13:35:00,111.06,111.07,110.92,110.94,12500.0,88.3385,88.3464,88.2271,88.243,12500.0
2013-07-01 13:40:00,110.95,110.97,110.73,110.73,14500.0,88.251,88.2669,88.076,88.076,14500.0
2013-07-01 13:45:00,110.72,110.88,110.72,110.8,5300.0,88.0681,88.1953,88.0681,88.1317,5300.0
2013-07-01 13:50:00,110.79,110.8,110.73,110.75,4000.0,88.1237,88.1317,88.076,88.0919,4000.0
2013-07-01 13:55:00,110.73,110.73,110.65,110.66,5800.0,88.076,88.076,88.0124,88.0203,5800.0
2013-07-01 14:00:00,110.67,110.94,110.67,110.94,4500.0,88.0283,88.243,88.0283,88.243,4500.0
2013-07-01 14:05:00,110.97,111.0,110.91,110.96,9100.0,88.2669,88.2908,88.2192,88.2589,9100.0
2013-07-01 14:10:00,110.93,110.93,110.66,110.69,13000.0,88.2351,88.2351,88.0203,88.0442,13000.0
2013-07-01 14:15:00,110.66,110.76,110.62,110.72,9600.0,88.0203,88.0999,87.9885,88.0681,9600.0
2013-07-01 14:20:00,110.71,110.74,110.61,110.66,12300.0,88.0601,88.084,87.9806,88.0203,12300.0
2013-07-01 14:25:00,110.66,110.76,110.65,110.75,6800.0,88.0203,88.0999,88.0124,88.0919,6800.0
2013-07-01 14:30:00,110.73,110.78,110.6,110.6,6700.0,88.076,88.1158,87.9726,87.9726,6700.0
2013-07-01 14:35:00,110.64,110.67,110.6,110.65,5000.0,88.0044,88.0283,87.9726,88.0124,5000.0
2013-07-01 14:40:00,110.63,110.73,110.61,110.73,4300.0,87.9965,88.076,87.9806,88.076,4300.0
2013-07-01 14:45:00,110.8,110.81,110.67,110.69,5000.0,88.1317,88.1396,88.0283,88.0442,5000.0
2013-07-01 14:50:00,110.68,110.75,110.64,110.7,7800.0,88.0362,88.0919,88.0044,88.0521,7800.0
2013-07-01 14:55:00,110.74,110.82,110.71,110.78,8100.0,88.084,88.1476,88.0601,88.1158,8100.0
2013-07-01 15:00:00,110.8,110.86,110.71,110.78,7400.0,88.1317,88.1794,88.0601,88.1158,7400.0
2013-07-01 15:05:00,110.83,110.83,110.7,110.78,7900.0,88.1555,88.1555,88.0521,88.1158,7900.0
2013-07-01 15:10:00,110.8,110.8,110.59,110.6,13500.0,88.1317,88.1317,87.9646,87.9726,13500.0
2013-07-01 15:15:00,110.61,110.66,110.55,110.58,17000.0,87.9806,88.0203,87.9328,87.9567,17000.0
2013-07-01 15:20:00,110.57,110.59,110.47,110.52,12700.0,87.9487,87.9646,87.8692,87.909,12700.0
2013-07-01 15:25:00,110.5,110.59,110.44,110.45,14300.0,87.8931,87.9646,87.8453,87.8533,14300.0
2013-07-01 15:30:00,110.43,110.57,110.36,110.51,21400.0,87.8374,87.9487,87.7817,87.901,21400.0
2013-07-01 15:35:00,110.54,110.57,110.43,110.45,11900.0,87.9249,87.9487,87.8374,87.8533,11900.0
2013-07-01 15:40:00,110.5,110.53,110.4,110.41,21000.0,87.8931,87.9169,87.8135,87.8215,21000.0
2013-07-01 15:45:00,110.42,110.53,110.4,110.41,17100.0,87.8294,87.9169,87.8135,87.8215,17100.0
2013-07-01 15:50:00,110.4,110.48,110.32,110.48,36300.0,87.8135,87.8772,87.7499,87.8772,36300.0
2013-07-01 15:55:00,110.45,110.55,110.38,110.45,49800.0,87.8533,87.9328,87.7976,87.8533,49800.0
2013-07-02 09:30:00,110.63,111.0,110.6,111.0,23600.0,87.9965,88.2908,87.9726,88.2908,23600.0
2013-07-02 09:35:00,110.99,111.0,110.77,110.78,12400.0,88.2828,88.2908,88.1078,88.1158,12400.0
2013-07-02 09:40:00,110.73,110.82,110.6,110.77,9300.0,88.076,88.1476,87.9726,88.1078,9300.0
2013-07-02 09:45:00,110.78,111.24,110.74,111.04,14600.0,88.1158,88.4817,88.084,88.3226,14600.0
2013-07-02 09:50:00,111.02,111.24,111.0,111.14,9000.0,88.3067,88.4817,88.2908,88.4021,9000.0
2013-07-02 09:55:00,111.11,111.4,111.11,111.38,15500.0,88.3783,88.6089,88.3783,88.593,15500.0
2013-07-02 10:00:00,111.32,111.4,111.19,111.33,61100.0,88.5453,88.6089,88.4419,88.5533,61100.0
2013-07-02 10:05:00,111.34,111.47,111.31,111.38,8700.0,88.5612,88.6646,88.5373,88.593,8700.0
2013-07-02 10:10:00,111.35,111.43,111.26,111.43,11900.0,88.5692,88.6328,88.4976,88.6328,11900.0
2013-07-02 10:15:00,111.41,111.47,111.35,111.44,16500.0,88.6169,88.6646,88.5692,88.6407,16500.0
2013-07-02 10:20:00,111.46,111.73,111.46,111.53,12900.0,88.6567,88.8714,88.6567,88.7123,12900.0
2013-07-02 10:25:00,111.57,111.59,111.48,111.54,6900.0,88.7442,88.7601,88.6726,88.7203,6900.0
2013-07-02 10:30:00,111.5,111.53,111.3,111.53,7900.0,88.6885,88.7123,88.5294,88.7123,7900.0
2013-07-02 10:35:00,111.54,111.55,111.45,111.45,14500.0,88.7203,88.7282,88.6487,88.6487,14500.0
2013-07-02 10:40:00,111.45,111.57,111.39,111.39,9600.0,88.6487,88.7442,88.601,88.601,9600.0
2013-07-02 10:45:00,111.41,111.57,111.41,111.53,12900.0,88.6169,88.7442,88.6169,88.7123,12900.0
2013-07-02 10:50:00,111.54,111.6,111.51,111.51,13200.0,88.7203,88.768,88.6964,88.6964,13200.0
2013-07-02 10:55:00,111.51,111.6,111.46,111.54,12300.0,88.6964,88.768,88.6567,88.7203,12300.0
2013-07-02 11:00:00,111.56,111.61,111.44,111.61,26200.0,88.7362,88.776,88.6407,88.776,26200.0
2013-07-02 11:05:00,111.61,111.73,111.6,111.73,12900.0,88.776,88.8714,88.768,88.8714,12900.0
2013-07-02 11:10:00,111.72,111.72,111.57,111.65,10000.0,88.8635,88.8635,88.7442,88.8078,10000.0
2013-07-02 11:15:00,111.69,111.73,111.67,111.72,12700.0,88.8396,88.8714,88.8237,88.8635,12700.0
2013-07-02 11:20:00,111.74,111.78,111.67,111.68,11400.0,88.8794,88.9112,88.8237,88.8316,11400.0
2013-07-02 11:25:00,111.65,111.87,111.65,111.85,10100.0,88.8078,88.9828,88.8078,88.9669,10100.0
2013-07-02 11:30:00,111.87,111.87,111.69,111.73,12100.0,88.9828,88.9828,88.8396,88.8714,12100.0
2013-07-02 11:35:00,111.73,111.75,111.66,111.67,10100.0,88.8714,88.8873,88.8157,88.8237,10100.0
2013-07-02 11:40:00,111.67,111.72,111.64,111.66,8300.0,88.8237,88.8635,88.7998,88.8157,8300.0
2013-07-02 11:45:00,111.65,111.78,111.63,111.71,8600.0,88.8078,88.9112,88.7919,88.8555,8600.0
2013-07-02 11:50:00,111.72,111.75,111.63,111.67,6100.0,88.8635,88.8873,88.7919,88.8237,6100.0
2013-07-02 11:55:00,111.64,111.68,111.62,111.67,4600.0,88.7998,88.8316,88.7839,88.8237,4600.0
2013-07-02 12:00:00,111.65,111.65,111.57,111.64,3100.0,88.8078,88.8078,88.7442,88.7998,3100.0
2013-07-02 12:05:00,111.63,111.68,111.54,111.56,15000.0,88.7919,88.8316,88.7203,88.7362,15000.0
2013-07-02 12:10:00,111.54,111.54,111.4,111.44,10300.0,88.7203,88.7203,88.6089,88.6407,10300.0
2013-07-02 12:15:00,111.44,111.68,111.43,111.63,13400.0,88.6407,88.8316,88.6328,88.7919,13400.0
2013-07-02 12:20:00,111.64,111.64,111.38,111.41,8500.0,88.7998,88.7998,88.593,88.6169,8500.0
2013-07-02 12:25:00,111.4,111.43,111.33,111.35,4300.0,88.6089,88.6328,88.5533,88.5692,4300.0
2013-07-02 12:30:00,111.33,111.5,111.3,111.46,7500.0,88.5533,88.6885,88.5294,88.6567,7500.0
2013-07-02 12:35:00,111.44,111.51,111.43,111.51,5400.0,88.6407,88.6964,88.6328,88.6964,5400.0
2013-07-02 12:40:00,111.51,111.52,111.33,111.33,21600.0,88.6964,88.7044,88.5533,88.5533,21600.0
2013-07-02 12:45:00,111.33,111.37,111.23,111.36,8200.0,88.5533,88.5851,88.4737,88.5771,8200.0
2013-07-02 12:50:00,111.39,111.44,111.38,111.4,4200.0,88.601,88.6407,88.593,88.6089,4200.0
2013-07-02 12:55:00,111.4,111.53,111.4,111.49,6300.0,88.6089,88.7123,88.6089,88.6805,6300.0
2013-07-02 13:00:00,111.49,111.5,111.32,111.36,10900.0,88.6805,88.6885,88.5453,88.5771,10900.0
2013-07-02 13:05:00,111.33,111.36,111.29,111.34,11500.0,88.5533,88.5771,88.5214,88.5612,11500.0
2013-07-02 13:10:00,111.34,111.37,111.15,111.22,8300.0,88.5612,88.5851,88.4101,88.4658,8300.0
2013-07-02 13:15:00,111.23,111.23,111.07,111.18,11500.0,88.4737,88.4737,88.3464,88.4339,11500.0
2013-07-02 13:20:00,111.16,111.28,111.13,111.19,9500.0,88.418,88.5135,88.3942,88.4419,9500.0
2013-07-02 13:25:00,111.17,111.19,111.0,111.02,5700.0,88.426,88.4419,88.2908,88.3067,5700.0
2013-07-02 13:30:00,111.03,111.25,111.0,111.14,13500.0,88.3146,88.4896,88.2908,88.4021,13500.0
2013-07-02 13:35:00,111.14,111.14,110.98,111.0,14300.0,88.4021,88.4021,88.2749,88.2908,14300.0
2013-07-02 13:40:00,111.03,111.03,110.8,110.84,11000.0,88.3146,88.3146,88.1317,88.1635,11000.0
2013-07-02 13:45:00,110.86,110.97,110.83,110.94,12000.0,88.1794,88.2669,88.1555,88.243,12000.0
2013-07-02 13:50:00,110.96,111.1,110.95,111.08,16000.0,88.2589,88.3703,88.251,88.3544,16000.0
2013-07-02 13:55:00,111.09,111.11,110.96,111.06,7700.0,88.3624,88.3783,88.2589,88.3385,7700.0
2013-07-02 14:00:00,111.06,111.06,110.88,110.96,11500.0,88.3385,88.3385,88.1953,88.2589,11500.0
2013-07-02 14:05:00,110.94,110.94,110.81,110.86,10200.0,88.243,88.243,88.1396,88.1794,10200.0
2013-07-02 14:10:00,110.87,110.88,110.64,110.72,26400.0,88.1874,88.1953,88.0044,88.0681,26400.0
2013-07-02 14:15:00,110.71,110.74,110.6,110.69,21500.0,88.0601,88.084,87.9726,88.0442,21500.0
2013-07-02 14:20:00,110.69,110.7,110.6,110.65,12200.0,88.0442,88.0521,87.9726,88.0124,12200.0
2013-07-02 14:25:00,110.63,110.65,110.51,110.58,15100.0,87.9965,88.0124,87.901,87.9567,15100.0
2013-07-02 14:30:00,110.56,110.74,110.56,110.73,7300.0,87.9408,88.084,87.9408,88.076,7300.0
2013-07-02 14:35:00,110.73,110.79,110.51,110.52,10700.0,88.076,88.1237,87.901,87.909,10700.0
2013-07-02 14:40:00,110.54,110.64,110.54,110.58,8800.0,87.9249,88.0044,87.9249,87.9567,8800.0
2013-07-02 14:45:00,110.59,110.71,110.49,110.68,15200.0,87.9646,88.0601,87.8851,88.0362,15200.0
2013-07-02 14:50:00,110.68,110.72,110.58,110.72,11900.0,88.0362,88.0681,87.9567,88.0681,11900.0
2013-07-02 14:55:00,110.74,110.78,110.67,110.67,10800.0,88.084,88.1158,88.0283,88.0283,10800.0
2013-07-02 15:00:00,110.68,110.7,110.52,110.54,6800.0,88.0362,88.0521,87.909,87.9249,6800.0
2013-07-02 15:05:00,110.54,110.75,110.52,110.69,9000.0,87.9249,88.0919,87.909,88.0442,9000.0
2013-07-02 15:10:00,110.67,110.75,110.64,110.66,7800.0,88.0283,88.0919,88.0044,88.0203,7800.0
2013-07-02 15:15:00,110.65,110.78,110.62,110.74,8300.0,88.0124,88.1158,87.9885,88.084,8300.0
2013-07-02 15:20:00,110.74,110.76,110.53,110.53,11400.0,88.084,88.0999,87.9169,87.9169,11400.0
2013-07-02 15:25:00,110.53,110.64,110.49,110.64,15900.0,87.9169,88.0044,87.8851,88.0044,15900.0
2013-07-02 15:30:00,110.63,110.64,110.45,110.48,19800.0,87.9965,88.0044,87.8533,87.8772,19800.0
2013-07-02 15:35:00,110.48,110.63,110.45,110.6,25700.0,87.8772,87.9965,87.8533,87.9726,25700.0
2013-07-02 15:40:00,110.62,110.71,110.54,110.59,19400.0,87.9885,88.0601,87.9249,87.9646,19400.0
2013-07-02 15:45:00,110.59,110.76,110.59,110.68,24600.0,87.9646,88.0999,87.9646,88.0362,24600.0
2013-07-02 15:50:00,110.7,110.84,110.7,110.75,67700.0,88.0521,88.1635,88.0521,88.0919,67700.0
2013-07-02 15:55:00,110.75,111.0,110.75,110.85,59200.0,88.0919,88.2908,88.0919,88.1715,59200.0
2013-07-03 09:30:00,110.43,110.68,110.25,110.3,49000.0,87.8374,88.0362,87.6942,87.734,49000.0
2013-07-03 09:35:00,110.37,110.52,110.31,110.39,13300.0,87.7897,87.909,87.7419,87.8056,13300.0
2013-07-03 09:40:00,110.43,110.47,110.16,110.16,11400.0,87.8374,87.8692,87.6226,87.6226,11400.0
2013-07-03 09:45:00,110.15,110.2,110.06,110.1,34700.0,87.6147,87.6544,87.5431,87.5749,34700.0
2013-07-03 09:50:00,110.11,110.23,110.06,110.19,43900.0,87.5828,87.6783,87.5431,87.6465,43900.0
2013-07-03 09:55:00,110.21,110.24,110.13,110.16,11100.0,87.6624,87.6863,87.5988,87.6226,11100.0
2013-07-03 10:00:00,110.11,110.37,110.1,110.2,16500.0,87.5828,87.7897,87.5749,87.6544,16500.0
2013-07-03 10:05:00,110.16,110.32,110.07,110.32,19800.0,87.6226,87.7499,87.551,87.7499,19800.0
2013-07-03 10:10:00,110.34,110.44,110.25,110.43,76500.0,87.7658,87.8453,87.6942,87.8374,76500.0
2013-07-03 10:15:00,110.43,110.53,110.37,110.45,10500.0,87.8374,87.9169,87.7897,87.8533,10500.0
2013-07-03 10:20:00,110.46,110.77,110.45,110.72,18300.0,87.8612,88.1078,87.8533,88.0681,18300.0
2013-07-03 10:25:00,110.67,110.67,110.49,110.52,9900.0,88.0283,88.0283,87.8851,87.909,9900.0
2013-07-03 10:30:00,110.55,110.6,110.36,110.38,8400.0,87.9328,87.9726,87.7817,87.7976,8400.0
2013-07-03 10:35:00,110.41,110.52,110.3,110.32,11600.0,87.8215,87.909,87.734,87.7499,11600.0
2013-07-03 10:40:00,110.3,110.46,110.27,110.41,9900.0,87.734,87.8612,87.7101,87.8215,9900.0
2013-07-03 10:45:00,110.39,110.49,110.31,110.49,7500.0,87.8056,87.8851,87.7419,87.8851,7500.0
2013-07-03 10:50:00,110.5,110.56,110.44,110.55,9800.0,87.8931,87.9408,87.8453,87.9328,9800.0
2013-07-03 10:55:00,110.55,110.59,110.51,110.59,6600.0,87.9328,87.9646,87.901,87.9646,6600.0
2013-07-03 11:00:00,110.63,110.78,110.63,110.73,6400.0,87.9965,88.1158,87.9965,88.076,6400.0
2013-07-03 11:05:00,110.72,110.73,110.63,110.63,3800.0,88.0681,88.076,87.9965,87.9965,3800.0
2013-07-03 11:10:00,110.63,110.98,110.61,110.94,10600.0,87.9965,88.2749,87.9806,88.243,10600.0
2013-07-03 11:15:00,110.94,111.16,110.94,111.09,8000.0,88.243,88.418,88.243,88.3624,8000.0
2013-07-03 11:20:00,111.08,111.2,110.95,111.0,13700.0,88.3544,88.4498,88.251,88.2908,13700.0
2013-07-03 11:25:00,111.0,111.19,111.0,111.19,9000.0,88.2908,88.4419,88.2908,88.4419,9000.0
2013-07-03 11:30:00,111.23,111.23,110.99,110.99,10200.0,88.4737,88.4737,88.2828,88.2828,10200.0
2013-07-03 11:35:00,110.95,110.95,110.78,110.79,6500.0,88.251,88.251,88.1158,88.1237,6500.0
2013-07-03 11:40:00,110.78,110.79,110.69,110.75,13400.0,88.1158,88.1237,88.0442,88.0919,13400.0
2013-07-03 11:45:00,110.78,110.83,110.72,110.82,9500.0,88.1158,88.1555,88.0681,88.1476,9500.0
2013-07-03 11:50:00,110.82,110.94,110.82,110.89,6700.0,88.1476,88.243,88.1476,88.2033,6700.0
2013-07-03 11:55:00,110.89,111.2,110.88,111.2,10200.0,88.2033,88.4498,88.1953,88.4498,10200.0
2013-07-03 12:00:00,111.2,111.21,111.12,111.15,11600.0,88.4498,88.4578,88.3862,88.4101,11600.0
2013-07-03 12:05:00,111.17,111.29,111.12,111.24,12600.0,88.426,88.5214,88.3862,88.4817,12600.0
2013-07-03 12:10:00,111.26,111.28,111.06,111.06,6700.0,88.4976,88.5135,88.3385,88.3385,6700.0
2013-07-03 12:15:00,111.05,111.27,111.05,111.21,12600.0,88.3305,88.5055,88.3305,88.4578,12600.0
2013-07-03 12:20:00,111.23,111.25,111.13,111.14,8900.0,88.4737,88.4896,88.3942,88.4021,8900.0
2013-07-03 12:25:00,111.13,111.14,111.05,111.07,15400.0,88.3942,88.4021,88.3305,88.3464,15400.0
2013-07-03 12:30:00,111.07,111.09,110.95,110.96,8900.0,88.3464,88.3624,88.251,88.2589,8900.0
2013-07-03 12:35:00,110.95,111.06,110.86,111.04,17200.0,88.251,88.3385,88.1794,88.3226,17200.0
2013-07-03 12:40:00,111.02,111.07,110.99,111.05,20800.0,88.3067,88.3464,88.2828,88.3305,20800.0
2013-07-03 12:45:00,111.05,111.12,111.01,111.12,29600.0,88.3305,88.3862,88.2987,88.3862,29600.0
2013-07-03 12:50:00,111.13,111.22,111.07,111.08,18500.0,88.3942,88.4658,88.3464,88.3544,18500.0
2013-07-03 12:55:00,111.08,111.1,110.9,110.91,28200.0,88.3544,88.3703,88.2112,88.2192,28200.0
2013-07-05 09:30:00,112.24,112.31,111.75,111.97,67100.0,89.2771,89.3328,88.8873,89.0623,67100.0
2013-07-05 09:35:00,112.06,112.16,111.96,112.05,11600.0,89.1339,89.2134,89.0544,89.1259,11600.0
2013-07-05 09:40:00,112.06,112.07,111.8,111.82,14200.0,89.1339,89.1419,88.9271,88.943,14200.0
2013-07-05 09:45:00,111.86,112.06,111.63,112.06,15200.0,88.9748,89.1339,88.7919,89.1339,15200.0
2013-07-05 09:50:00,112.03,112.05,111.5,111.53,26000.0,89.11,89.1259,88.6885,88.7123,26000.0
2013-07-05 09:55:00,111.53,111.56,111.31,111.34,7100.0,88.7123,88.7362,88.5373,88.5612,7100.0
2013-07-05 10:00:00,111.34,111.51,111.28,111.37,33100.0,88.5612,88.6964,88.5135,88.5851,33100.0
2013-07-05 10:05:00,111.36,111.64,111.31,111.5,8000.0,88.5771,88.7998,88.5373,88.6885,8000.0
2013-07-05 10:10:00,111.47,111.47,111.13,111.18,9900.0,88.6646,88.6646,88.3942,88.4339,9900.0
2013-07-05 10:15:00,111.18,111.2,110.85,111.01,18800.0,88.4339,88.4498,88.1715,88.2987,18800.0
2013-07-05 10:20:00,111.02,111.07,110.71,110.83,12300.0,88.3067,88.3464,88.0601,88.1555,12300.0
2013-07-05 10:25:00,110.82,111.05,110.79,111.0,7000.0,88.1476,88.3305,88.1237,88.2908,7000.0
2013-07-05 10:30:00,111.05,111.26,110.98,111.26,7800.0,88.3305,88.4976,88.2749,88.4976,7800.0
2013-07-05 10:35:00,111.27,111.27,110.95,111.03,10900.0,88.5055,88.5055,88.251,88.3146,10900.0
2013-07-05 10:40:00,111.08,111.28,111.08,111.19,14500.0,88.3544,88.5135,88.3544,88.4419,14500.0
2013-07-05 10:45:00,111.16,111.32,111.14,111.22,11200.0,88.418,88.5453,88.4021,88.4658,11200.0
2013-07-05 10:50:00,111.18,111.26,111.04,111.12,9500.0,88.4339,88.4976,88.3226,88.3862,9500.0
2013-07-05 10:55:00,111.14,111.3,111.14,111.18,21100.0,88.4021,88.5294,88.4021,88.4339,21100.0
2013-07-05 11:00:00,111.22,111.26,111.14,111.16,5700.0,88.4658,88.4976,88.4021,88.418,5700.0
2013-07-05 11:05:00,111.15,111.17,110.99,111.06,11200.0,88.4101,88.426,88.2828,88.3385,11200.0
2013-07-05 11:10:00,111.08,111.16,111.06,111.06,7500.0,88.3544,88.418,88.3385,88.3385,7500.0
2013-07-05 11:15:00,111.12,111.12,110.9,111.02,15100.0,88.3862,88.3862,88.2112,88.3067,15100.0
2013-07-05 11:20:00,111.03,111.14,111.03,111.09,4700.0,88.3146,88.4021,88.3146,88.3624,4700.0
2013-07-05 11:25:00,111.07,111.12,110.93,110.93,4300.0,88.3464,88.3862,88.2351,88.2351,4300.0
2013-07-05 11:30:00,110.92,110.96,110.75,110.76,15400.0,88.2271,88.2589,88.0919,88.0999,15400.0
2013-07-05 11:35:00,110.76,111.06,110.75,111.02,10800.0,88.0999,88.3385,88.0919,88.3067,10800.0
2013-07-05 11:40:00,111.02,111.06,110.95,111.0,5000.0,88.3067,88.3385,88.251,88.2908,5000.0
2013-07-05 11:45:00,111.0,111.17,110.98,111.17,10200.0,88.2908,88.426,88.2749,88.426,10200.0
2013-07-05 11:50:00,111.19,111.26,111.06,111.06,8800.0,88.4419,88.4976,88.3385,88.3385,8800.0
2013-07-05 11:55:00,111.13,111.38,111.07,111.37,12000.0,88.3942,88.593,88.3464,88.5851,12000.0
2013-07-05 12:00:00,111.4,111.51,111.37,111.37,5800.0,88.6089,88.6964,88.5851,88.5851,5800.0
2013-07-05 12:05:00,111.42,111.54,111.39,111.52,14900.0,88.6248,88.7203,88.601,88.7044,14900.0
2013-07-05 12:10:00,111.48,111.63,111.48,111.53,7500.0,88.6726,88.7919,88.6726,88.7123,7500.0
2013-07-05 12:15:00,111.5,111.55,111.45,111.54,5700.0,88.6885,88.7282,88.6487,88.7203,5700.0
2013-07-05 12:20:00,111.54,111.64,111.48,111.62,12200.0,88.7203,88.7998,88.6726,88.7839,12200.0
2013-07-05 12:25:00,111.59,111.6,111.52,111.58,4800.0,88.7601,88.768,88.7044,88.7521,4800.0
2013-07-05 12:30:00,111.59,111.7,111.59,111.62,4800.0,88.7601,88.8476,88.7601,88.7839,4800.0
2013-07-05 12:35:00,111.62,111.7,111.58,111.58,16100.0,88.7839,88.8476,88.7521,88.7521,16100.0
2013-07-05 12:40:00,111.59,111.59,111.44,111.44,7800.0,88.7601,88.7601,88.6407,88.6407,7800.0
2013-07-05 12:45:00,111.48,111.48,111.33,111.34,7500.0,88.6726,88.6726,88.5533,88.5612,7500.0
2013-07-05 12:50:00,111.36,111.41,111.32,111.41,11300.0,88.5771,88.6169,88.5453,88.6169,11300.0
2013-07-05 12:55:00,111.42,111.42,111.34,111.42,3500.0,88.6248,88.6248,88.5612,88.6248,3500.0
2013-07-05 13:00:00,111.43,111.45,111.33,111.34,2800.0,88.6328,88.6487,88.5533,88.5612,2800.0
2013-07-05 13:05:00,111.3,111.42,111.26,111.42,4200.0,88.5294,88.6248,88.4976,88.6248,4200.0
2013-07-05 13:10:00,111.4,111.57,111.4,111.54,3500.0,88.6089,88.7442,88.6089,88.7203,3500.0
2013-07-05 13:15:00,111.55,111.56,111.45,111.52,4200.0,88.7282,88.7362,88.6487,88.7044,4200.0
2013-07-05 13:20:00,111.49,111.52,111.44,111.5,2800.0,88.6805,88.7044,88.6407,88.6885,2800.0
2013-07-05 13:25:00,111.45,111.5,111.44,111.47,1500.0,88.6487,88.6885,88.6407,88.6646,1500.0
2013-07-05 13:30:00,111.43,111.5,111.43,111.49,1700.0,88.6328,88.6885,88.6328,88.6805,1700.0
2013-07-05 13:35:00,111.5,111.52,111.4,111.4,8200.0,88.6885,88.7044,88.6089,88.6089,8200.0
2013-07-05 13:40:00,111.39,111.44,111.36,111.44,3600.0,88.601,88.6407,88.5771,88.6407,3600.0
2013-07-05 13:45:00,111.4,111.43,111.3,111.3,2300.0,88.6089,88.6328,88.5294,88.5294,2300.0
2013-07-05 13:50:00,111.29,111.43,111.29,111.43,2200.0,88.5214,88.6328,88.5214,88.6328,2200.0
2013-07-05 13:55:00,111.38,111.44,111.37,111.43,3400.0,88.593,88.6407,88.5851,88.6328,3400.0
2013-07-05 14:00:00,111.41,111.56,111.41,111.56,4900.0,88.6169,88.7362,88.6169,88.7362,4900.0
2013-07-05 14:05:00,111.54,111.63,111.48,111.63,5000.0,88.7203,88.7919,88.6726,88.7919,5000.0
2013-07-05 14:10:00,111.63,111.76,111.62,111.75,9000.0,88.7919,88.8953,88.7839,88.8873,9000.0
2013-07-05 14:15:00,111.75,111.75,111.56,111.56,4400.0,88.8873,88.8873,88.7362,88.7362,4400.0
2013-07-05 14:20:00,111.57,111.65,111.54,111.59,6100.0,88.7442,88.8078,88.7203,88.7601,6100.0
2013-07-05 14:25:00,111.61,111.74,111.61,111.7,20700.0,88.776,88.8794,88.776,88.8476,20700.0
2013-07-05 14:30:00,111.72,111.77,111.59,111.66,7300.0,88.8635,88.9032,88.7601,88.8157,7300.0
2013-07-05 14:35:00,111.67,111.72,111.61,111.61,5600.0,88.8237,88.8635,88.776,88.776,5600.0
2013-07-05 14:40:00,111.64,111.64,111.48,111.48,8800.0,88.7998,88.7998,88.6726,88.6726,8800.0
2013-07-05 14:45:00,111.47,111.5,111.33,111.38,13200.0,88.6646,88.6885,88.5533,88.593,13200.0
2013-07-05 14:50:00,111.37,111.48,111.36,111.46,12900.0,88.5851,88.6726,88.5771,88.6567,12900.0
2013-07-05 14:55:00,111.46,111.47,111.36,111.41,10800.0,88.6567,88.6646,88.5771,88.6169,10800.0
2013-07-05 15:00:00,111.45,111.51,111.38,111.41,5600.0,88.6487,88.6964,88.593,88.6169,5600.0
2013-07-05 15:05:00,111.41,111.44,111.36,111.42,7900.0,88.6169,88.6407,88.5771,88.6248,7900.0
2013-07-05 15:10:00,111.41,111.43,111.32,111.34,6500.0,88.6169,88.6328,88.5453,88.5612,6500.0
2013-07-05 15:15:00,111.37,111.47,111.37,111.38,4900.0,88.5851,88.6646,88.5851,88.593,4900.0
2013-07-05 15:20:00,111.38,111.38,111.24,111.24,8400.0,88.593,88.593,88.4817,88.4817,8400.0
2013-07-05 15:25:00,111.24,111.32,111.18,111.32,8900.0,88.4817,88.5453,88.4339,88.5453,8900.0
2013-07-05 15:30:00,111.33,111.51,111.33,111.51,23800.0,88.5533,88.6964,88.5533,88.6964,23800.0
2013-07-05 15:35:00,111.51,111.52,111.38,111.42,7200.0,88.6964,88.7044,88.593,88.6248,7200.0
2013-07-05 15:40:00,111.43,111.46,111.4,111.43,9100.0,88.6328,88.6567,88.6089,88.6328,9100.0
2013-07-05 15:45:00,111.43,111.47,111.36,111.4,10200.0,88.6328,88.6646,88.5771,88.6089,10200.0
2013-07-05 15:50:00,111.4,111.61,111.4,111.59,34400.0,88.6089,88.776,88.6089,88.7601,34400.0
2013-07-05 15:55:00,111.59,111.8,111.55,111.75,39800.0,88.7601,88.9271,88.7282,88.8873,39800.0
2013-07-08 09:30:00,112.34,112.68,112.12,112.65,58100.0,89.3566,89.6271,89.1816,89.6032,58100.0
2013-07-08 09:35:00,112.57,112.57,112.24,112.25,26000.0,89.5396,89.5396,89.2771,89.285,26000.0
2013-07-08 09:40:00,112.25,112.25,112.11,112.15,16500.0,89.285,89.285,89.1737,89.2055,16500.0
2013-07-08 09:45:00,112.18,112.49,112.17,112.42,21300.0,89.2294,89.4759,89.2214,89.4203,21300.0
2013-07-08 09:50:00,112.44,112.48,112.39,112.44,11000.0,89.4362,89.468,89.3964,89.4362,11000.0
2013-07-08 09:55:00,112.41,112.68,112.41,112.68,32100.0,89.4123,89.6271,89.4123,89.6271,32100.0
2013-07-08 10:00:00,112.68,112.97,112.66,112.85,29200.0,89.6271,89.8577,89.6112,89.7623,29200.0
2013-07-08 10:05:00,112.88,112.95,112.75,112.79,22400.0,89.7861,89.8418,89.6827,89.7146,22400.0
2013-07-08 10:10:00,112.78,112.83,112.64,112.64,13500.0,89.7066,89.7464,89.5952,89.5952,13500.0
2013-07-08 10:15:00,112.65,112.75,112.63,112.67,7500.0,89.6032,89.6827,89.5873,89.6191,7500.0
2013-07-08 10:20:00,112.69,112.78,112.68,112.73,20500.0,89.635,89.7066,89.6271,89.6668,20500.0
2013-07-08 10:25:00,112.73,112.84,112.66,112.75,15800.0,89.6668,89.7543,89.6112,89.6827,15800.0
2013-07-08 10:30:00,112.77,112.85,112.76,112.83,12300.0,89.6986,89.7623,89.6907,89.7464,12300.0
2013-07-08 10:35:00,112.83,112.84,112.59,112.59,18400.0,89.7464,89.7543,89.5555,89.5555,18400.0
2013-07-08 10:40:00,112.58,112.73,112.5,112.71,12400.0,89.5475,89.6668,89.4839,89.6509,12400.0
2013-07-08 10:45:00,112.74,112.77,112.6,112.69,12100.0,89.6748,89.6986,89.5634,89.635,12100.0
2013-07-08 10:50:00,112.7,112.7,112.51,112.55,13800.0,89.643,89.643,89.4918,89.5237,13800.0
2013-07-08 10:55:00,112.55,112.55,112.4,112.44,13700.0,89.5237,89.5237,89.4043,89.4362,13700.0
2013-07-08 11:00:00,112.43,112.52,112.41,112.5,9900.0,89.4282,89.4998,89.4123,89.4839,9900.0
2013-07-08 11:05:00,112.54,112.57,112.49,112.53,8800.0,89.5157,89.5396,89.4759,89.5077,8800.0
2013-07-08 11:10:00,112.52,112.52,112.43,112.45,26800.0,89.4998,89.4998,89.4282,89.4441,26800.0
2013-07-08 11:15:00,112.44,112.49,112.42,112.49,14900.0,89.4362,89.4759,89.4203,89.4759,14900.0
2013-07-08 11:20:00,112.45,112.48,112.34,112.38,16000.0,89.4441,89.468,89.3566,89.3884,16000.0
2013-07-08 11:25:00,112.37,112.37,112.26,112.35,11100.0,89.3805,89.3805,89.293,89.3646,11100.0
2013-07-08 11:30:00,112.36,112.5,112.33,112.46,16500.0,89.3725,89.4839,89.3487,89.4521,16500.0
2013-07-08 11:35:00,112.45,112.5,112.41,112.42,9200.0,89.4441,89.4839,89.4123,89.4203,9200.0
2013-07-08 11:40:00,112.39,112.41,112.35,112.39,13100.0,89.3964,89.4123,89.3646,89.3964,13100.0
2013-07-08 11:45:00,112.39,112.43,112.38,112.4,10700.0,89.3964,89.4282,89.3884,89.4043,10700.0
2013-07-08 11:50:00,112.4,112.4,112.19,112.2,12300.0,89.4043,89.4043,89.2373,89.2453,12300.0
2013-07-08 11:55:00,112.19,112.22,112.15,112.21,14600.0,89.2373,89.2612,89.2055,89.2532,14600.0
2013-07-08 12:00:00,112.23,112.32,112.2,112.32,8100.0,89.2691,89.3407,89.2453,89.3407,8100.0
2013-07-08 12:05:00,112.29,112.33,112.2,112.23,11800.0,89.3168,89.3487,89.2453,89.2691,11800.0
2013-07-08 12:10:00,112.23,112.24,112.19,112.21,8700.0,89.2691,89.2771,89.2373,89.2532,8700.0
2013-07-08 12:15:00,112.23,112.36,112.22,112.35,10000.0,89.2691,89.3725,89.2612,89.3646,10000.0
2013-07-08 12:20:00,112.41,112.48,112.35,112.35,7700.0,89.4123,89.468,89.3646,89.3646,7700.0
2013-07-08 12:25:00,112.35,112.35,112.17,112.22,15700.0,89.3646,89.3646,89.2214,89.2612,15700.0
2013-07-08 12:30:00,112.22,112.26,112.2,112.23,7000.0,89.2612,89.293,89.2453,89.2691,7000.0
2013-07-08 12:35:00,112.23,112.4,112.23,112.38,7300.0,89.2691,89.4043,89.2691,89.3884,7300.0
2013-07-08 12:40:00,112.37,112.37,112.23,112.25,6800.0,89.3805,89.3805,89.2691,89.285,6800.0
2013-07-08 12:45:00,112.25,112.25,112.09,112.1,11800.0,89.285,89.285,89.1578,89.1657,11800.0
2013-07-08 12:50:00,112.1,112.11,112.07,112.11,10100.0,89.1657,89.1737,89.1419,89.1737,10100.0
2013-07-08 12:55:00,112.13,112.15,112.09,112.13,6500.0,89.1896,89.2055,89.1578,89.1896,6500.0
2013-07-08 13:00:00,112.16,112.21,112.13,112.17,11900.0,89.2134,89.2532,89.1896,89.2214,11900.0
2013-07-08 13:05:00,112.17,112.34,112.17,112.27,6800.0,89.2214,89.3566,89.2214,89.3009,6800.0
2013-07-08 13:10:00,112.28,112.28,112.22,112.23,4500.0,89.3089,89.3089,89.2612,89.2691,4500.0
2013-07-08 13:15:00,112.23,112.24,112.08,112.21,14600.0,89.2691,89.2771,89.1498,89.2532,14600.0
2013-07-08 13:20:00,112.23,112.23,112.07,112.08,12200.0,89.2691,89.2691,89.1419,89.1498,12200.0
2013-07-08 13:25:00,112.1,112.17,112.09,112.13,9400.0,89.1657,89.2214,89.1578,89.1896,9400.0
2013-07-08 13:30:00,112.15,112.26,112.13,112.25,8200.0,89.2055,89.293,89.1896,89.285,8200.0
2013-07-08 13:35:00,112.26,112.41,112.26,112.41,8600.0,89.293,89.4123,89.293,89.4123,8600.0
2013-07-08 13:40:00,112.41,112.45,112.34,112.4,12200.0,89.4123,89.4441,89.3566,89.4043,12200.0
2013-07-08 13:45:00,112.44,112.47,112.34,112.4,11900.0,89.4362,89.46,89.3566,89.4043,11900.0
2013-07-08 13:50:00,112.39,112.49,112.35,112.47,8500.0,89.3964,89.4759,89.3646,89.46,8500.0
2013-07-08 13:55:00,112.47,112.5,112.38,112.38,6600.0,89.46,89.4839,89.3884,89.3884,6600.0
2013-07-08 14:00:00,112.39,112.5,112.39,112.46,8100.0,89.3964,89.4839,89.3964,89.4521,8100.0
2013-07-08 14:05:00,112.47,112.5,112.35,112.36,9300.0,89.46,89.4839,89.3646,89.3725,9300.0
2013-07-08 14:10:00,112.34,112.4,112.29,112.31,18500.0,89.3566,89.4043,89.3168,89.3328,18500.0
2013-07-08 14:15:00,112.31,112.31,112.25,112.25,9200.0,89.3328,89.3328,89.285,89.285,9200.0
2013-07-08 14:20:00,112.27,112.34,112.27,112.34,7000.0,89.3009,89.3566,89.3009,89.3566,7000.0
2013-07-08 14:25:00,112.34,112.34,112.22,112.23,9400.0,89.3566,89.3566,89.2612,89.2691,9400.0
2013-07-08 14:30:00,112.24,112.38,112.24,112.37,9900.0,89.2771,89.3884,89.2771,89.3805,9900.0
2013-07-08 14:35:00,112.37,112.44,112.36,112.44,6200.0,89.3805,89.4362,89.3725,89.4362,6200.0
2013-07-08 14:40:00,112.44,112.45,112.39,112.39,8400.0,89.4362,89.4441,89.3964,89.3964,8400.0
2013-07-08 14:45:00,112.4,112.45,112.39,112.4,9200.0,89.4043,89.4441,89.3964,89.4043,9200.0
2013-07-08 14:50:00,112.38,112.48,112.38,112.47,11900.0,89.3884,89.468,89.3884,89.46,11900.0
2013-07-08 14:55:00,112.47,112.47,112.4,112.4,8000.0,89.46,89.46,89.4043,89.4043,8000.0
2013-07-08 15:00:00,112.42,112.45,112.36,112.44,6700.0,89.4203,89.4441,89.3725,89.4362,6700.0
2013-07-08 15:05:00,112.46,112.5,112.42,112.5,24300.0,89.4521,89.4839,89.4203,89.4839,24300.0
2013-07-08 15:10:00,112.5,112.5,112.4,112.45,10100.0,89.4839,89.4839,89.4043,89.4441,10100.0
2013-07-08 15:15:00,112.45,112.5,112.41,112.5,7100.0,89.4441,89.4839,89.4123,89.4839,7100.0
2013-07-08 15:20:00,112.49,112.51,112.39,112.41,12100.0,89.4759,89.4918,89.3964,89.4123,12100.0
2013-07-08 15:25:00,112.42,112.5,112.4,112.42,8700.0,89.4203,89.4839,89.4043,89.4203,8700.0
2013-07-08 15:30:00,112.43,112.5,112.34,112.5,18000.0,89.4282,89.4839,89.3566,89.4839,18000.0
2013-07-08 15:35:00,112.53,112.57,112.48,112.5,12100.0,89.5077,89.5396,89.468,89.4839,12100.0
2013-07-08 15:40:00,112.5,112.57,112.49,112.49,15800.0,89.4839,89.5396,89.4759,89.4759,15800.0
2013-07-08 15:45:00,112.49,112.61,112.46,112.6,17300.0,89.4759,89.5714,89.4521,89.5634,17300.0
2013-07-08 15:50:00,112.6,112.61,112.39,112.45,41800.0,89.5634,89.5714,89.3964,89.4441,41800.0
2013-07-08 15:55:00,112.49,112.62,112.48,112.62,57700.0,89.4759,89.5793,89.468,89.5793,57700.0
2013-07-09 09:30:00,113.09,113.5,112.75,113.19,63400.0,89.9532,90.2793,89.6827,90.0327,63400.0
2013-07-09 09:35:00,113.3,113.48,113.27,113.42,22700.0,90.1202,90.2634,90.0964,90.2157,22700.0
2013-07-09 09:40:00,113.45,113.53,113.39,113.45,59900.0,90.2395,90.3032,90.1918,90.2395,59900.0
2013-07-09 09:45:00,113.47,113.47,113.18,113.18,21800.0,90.2554,90.2554,90.0248,90.0248,21800.0
2013-07-09 09:50:00,113.19,113.45,113.19,113.35,7700.0,90.0327,90.2395,90.0327,90.16,7700.0
2013-07-09 09:55:00,113.36,113.44,113.31,113.39,27000.0,90.1679,90.2316,90.1282,90.1918,27000.0
2013-07-09 10:00:00,113.38,113.41,113.12,113.15,19300.0,90.1838,90.2077,89.977,90.0009,19300.0
2013-07-09 10:05:00,113.11,113.21,113.07,113.21,11100.0,89.9691,90.0486,89.9373,90.0486,11100.0
2013-07-09 10:10:00,113.19,113.37,113.17,113.32,7900.0,90.0327,90.1759,90.0168,90.1361,7900.0
2013-07-09 10:15:00,113.34,113.38,113.08,113.21,10600.0,90.152,90.1838,89.9452,90.0486,10600.0
2013-07-09 10:20:00,113.19,113.4,113.16,113.38,8600.0,90.0327,90.1998,90.0089,90.1838,8600.0
2013-07-09 10:25:00,113.35,113.38,113.15,113.15,19400.0,90.16,90.1838,90.0009,90.0009,19400.0
2013-07-09 10:30:00,113.15,113.2,113.02,113.1,16900.0,90.0009,90.0407,89.8975,89.9611,16900.0
2013-07-09 10:35:00,113.1,113.2,113.0,113.16,18500.0,89.9611,90.0407,89.8816,90.0089,18500.0
2013-07-09 10:40:00,113.16,113.27,113.07,113.25,13200.0,90.0089,90.0964,89.9373,90.0804,13200.0
2013-07-09 10:45:00,113.24,113.3,113.16,113.21,16400.0,90.0725,90.1202,90.0089,90.0486,16400.0
2013-07-09 10:50:00,113.24,113.33,113.21,113.33,11500.0,90.0725,90.1441,90.0486,90.1441,11500.0
2013-07-09 10:55:00,113.32,113.41,113.29,113.4,6400.0,90.1361,90.2077,90.1123,90.1998,6400.0
2013-07-09 11:00:00,113.44,113.52,113.38,113.38,18600.0,90.2316,90.2952,90.1838,90.1838,18600.0
2013-07-09 11:05:00,113.36,113.47,113.32,113.46,7100.0,90.1679,90.2554,90.1361,90.2475,7100.0
2013-07-09 11:10:00,113.45,113.49,113.41,113.48,6900.0,90.2395,90.2713,90.2077,90.2634,6900.0
2013-07-09 11:15:00,113.49,113.51,113.42,113.46,7900.0,90.2713,90.2873,90.2157,90.2475,7900.0
2013-07-09 11:20:00,113.5,113.53,113.46,113.49,6300.0,90.2793,90.3032,90.2475,90.2713,6300.0
2013-07-09 11:25:00,113.47,113.53,113.45,113.5,11600.0,90.2554,90.3032,90.2395,90.2793,11600.0
2013-07-09 11:30:00,113.52,113.56,113.35,113.35,14200.0,90.2952,90.327,90.16,90.16,14200.0
2013-07-09 11:35:00,113.35,113.36,113.18,113.2,10200.0,90.16,90.1679,90.0248,90.0407,10200.0
2013-07-09 11:40:00,113.21,113.4,113.21,113.34,8400.0,90.0486,90.1998,90.0486,90.152,8400.0
2013-07-09 11:45:00,113.37,113.42,113.34,113.35,13900.0,90.1759,90.2157,90.152,90.16,13900.0
2013-07-09 11:50:00,113.34,113.35,113.15,113.23,14000.0,90.152,90.16,90.0009,90.0645,14000.0
2013-07-09 11:55:00,113.25,113.26,113.15,113.21,10000.0,90.0804,90.0884,90.0009,90.0486,10000.0
2013-07-09 12:00:00,113.21,113.35,113.21,113.35,4300.0,90.0486,90.16,90.0486,90.16,4300.0
2013-07-09 12:05:00,113.34,113.34,113.22,113.32,6400.0,90.152,90.152,90.0566,90.1361,6400.0
2013-07-09 12:10:00,113.3,113.35,113.29,113.34,2900.0,90.1202,90.16,90.1123,90.152,2900.0
2013-07-09 12:15:00,113.35,113.39,113.3,113.31,7900.0,90.16,90.1918,90.1202,90.1282,7900.0
2013-07-09 12:20:00,113.32,113.32,113.19,113.21,7500.0,90.1361,90.1361,90.0327,90.0486,7500.0
2013-07-09 12:25:00,113.22,113.28,113.21,113.28,3300.0,90.0566,90.1043,90.0486,90.1043,3300.0
2013-07-09 12:30:00,113.29,113.41,113.29,113.39,8900.0,90.1123,90.2077,90.1123,90.1918,8900.0
2013-07-09 12:35:00,113.42,113.46,113.33,113.33,9300.0,90.2157,90.2475,90.1441,90.1441,9300.0
2013-07-09 12:40:00,113.32,113.44,113.31,113.41,3000.0,90.1361,90.2316,90.1282,90.2077,3000.0
2013-07-09 12:45:00,113.44,113.46,113.31,113.34,10800.0,90.2316,90.2475,90.1282,90.152,10800.0
2013-07-09 12:50:00,113.31,113.36,113.28,113.33,7000.0,90.1282,90.1679,90.1043,90.1441,7000.0
2013-07-09 12:55:00,113.32,113.41,113.28,113.41,8900.0,90.1361,90.2077,90.1043,90.2077,8900.0
2013-07-09 13:00:00,113.4,113.44,113.38,113.41,8700.0,90.1998,90.2316,90.1838,90.2077,8700.0
2013-07-09 13:05:00,113.4,113.44,113.33,113.33,8500.0,90.1998,90.2316,90.1441,90.1441,8500.0
2013-07-09 13:10:00,113.32,113.37,113.31,113.37,3800.0,90.1361,90.1759,90.1282,90.1759,3800.0
2013-07-09 13:15:00,113.36,113.41,113.36,113.41,2100.0,90.1679,90.2077,90.1679,90.2077,2100.0
2013-07-09 13:20:00,113.4,113.42,113.38,113.38,8900.0,90.1998,90.2157,90.1838,90.1838,8900.0
2013-07-09 13:25:00,113.36,113.36,113.22,113.24,6600.0,90.1679,90.1679,90.0566,90.0725,6600.0
2013-07-09 13:30:00,113.24,113.26,113.18,113.26,7700.0,90.0725,90.0884,90.0248,90.0884,7700.0
2013-07-09 13:35:00,113.27,113.39,113.27,113.35,8700.0,90.0964,90.1918,90.0964,90.16,8700.0
2013-07-09 13:40:00,113.34,113.34,113.19,113.28,5800.0,90.152,90.152,90.0327,90.1043,5800.0
2013-07-09 13:45:00,113.29,113.35,113.29,113.31,2900.0,90.1123,90.16,90.1123,90.1282,2900.0
2013-07-09 13:50:00,113.31,113.4,113.31,113.35,7900.0,90.1282,90.1998,90.1282,90.16,7900.0
2013-07-09 13:55:00,113.34,113.38,113.33,113.35,4300.0,90.152,90.1838,90.1441,90.16,4300.0
2013-07-09 14:00:00,113.36,113.46,113.33,113.39,8400.0,90.1679,90.2475,90.1441,90.1918,8400.0
2013-07-09 14:05:00,113.39,113.45,113.39,113.43,8000.0,90.1918,90.2395,90.1918,90.2236,8000.0
2013-07-09 14:10:00,113.4,113.42,113.31,113.4,9000.0,90.1998,90.2157,90.1282,90.1998,9000.0
2013-07-09 14:15:00,113.4,113.4,113.3,113.32,6400.0,90.1998,90.1998,90.1202,90.1361,6400.0
2013-07-09 14:20:00,113.32,113.37,113.3,113.36,4800.0,90.1361,90.1759,90.1202,90.1679,4800.0
2013-07-09 14:25:00,113.35,113.4,113.34,113.37,6600.0,90.16,90.1998,90.152,90.1759,6600.0
2013-07-09 14:30:00,113.37,113.39,113.3,113.37,10300.0,90.1759,90.1918,90.1202,90.1759,10300.0
2013-07-09 14:35:00,113.38,113.39,113.28,113.3,6600.0,90.1838,90.1918,90.1043,90.1202,6600.0
2013-07-09 14:40:00,113.31,113.43,113.28,113.4,6100.0,90.1282,90.2236,90.1043,90.1998,6100.0
2013-07-09 14:45:00,113.37,113.46,113.35,113.44,14200.0,90.1759,90.2475,90.16,90.2316,14200.0
2013-07-09 14:50:00,113.43,113.43,113.33,113.41,8300.0,90.2236,90.2236,90.1441,90.2077,8300.0
2013-07-09 14:55:00,113.4,113.41,113.35,113.37,8900.0,90.1998,90.2077,90.16,90.1759,8900.0
2013-07-09 15:00:00,113.38,113.46,113.37,113.39,9200.0,90.1838,90.2475,90.1759,90.1918,9200.0
2013-07-09 15:05:00,113.38,113.47,113.38,113.44,7500.0,90.1838,90.2554,90.1838,90.2316,7500.0
2013-07-09 15:10:00,113.46,113.48,113.39,113.43,17700.0,90.2475,90.2634,90.1918,90.2236,17700.0
2013-07-09 15:15:00,113.43,113.5,113.4,113.49,21600.0,90.2236,90.2793,90.1998,90.2713,21600.0
2013-07-09 15:20:00,113.49,113.55,113.47,113.5,11500.0,90.2713,90.3191,90.2554,90.2793,11500.0
2013-07-09 15:25:00,113.52,113.6,113.5,113.5,15900.0,90.2952,90.3588,90.2793,90.2793,15900.0
2013-07-09 15:30:00,113.49,113.56,113.47,113.53,38700.0,90.2713,90.327,90.2554,90.3032,38700.0
2013-07-09 15:35:00,113.53,113.57,113.48,113.52,26600.0,90.3032,90.335,90.2634,90.2952,26600.0
2013-07-09 15:40:00,113.5,113.51,113.44,113.51,19200.0,90.2793,90.2873,90.2316,90.2873,19200.0
2013-07-09 15:45:00,113.52,113.52,113.31,113.39,29100.0,90.2952,90.2952,90.1282,90.1918,29100.0
2013-07-09 15:50:00,113.38,113.42,113.27,113.38,80600.0,90.1838,90.2157,90.0964,90.1838,80600.0
2013-07-09 15:55:00,113.37,113.41,113.32,113.39,66500.0,90.1759,90.2077,90.1361,90.1918,66500.0
2013-07-10 09:30:00,113.48,113.6,113.34,113.41,33200.0,90.2634,90.3588,90.152,90.2077,33200.0
2013-07-10 09:35:00,113.5,113.58,113.36,113.42,5500.0,90.2793,90.3429,90.1679,90.2157,5500.0
2013-07-10 09:40:00,113.44,113.54,113.39,113.54,9000.0,90.2316,90.3111,90.1918,90.3111,9000.0
2013-07-10 09:45:00,113.53,113.91,113.48,113.74,34100.0,90.3032,90.6054,90.2634,90.4702,34100.0
2013-07-10 09:50:00,113.73,113.99,113.38,113.84,57800.0,90.4622,90.669,90.1838,90.5497,57800.0
2013-07-10 09:55:00,113.81,113.95,113.59,113.59,13200.0,90.5259,90.6372,90.3509,90.3509,13200.0
2013-07-10 10:00:00,113.57,113.78,113.57,113.72,15400.0,90.335,90.502,90.335,90.4543,15400.0
2013-07-10 10:05:00,113.72,113.88,113.71,113.71,12800.0,90.4543,90.5816,90.4463,90.4463,12800.0
2013-07-10 10:10:00,113.71,113.8,113.71,113.75,15900.0,90.4463,90.5179,90.4463,90.4781,15900.0
2013-07-10 10:15:00,113.75,113.79,113.71,113.72,41800.0,90.4781,90.51,90.4463,90.4543,41800.0
2013-07-10 10:20:00,113.73,113.75,113.44,113.49,32700.0,90.4622,90.4781,90.2316,90.2713,32700.0
2013-07-10 10:25:00,113.45,113.62,113.41,113.5,23100.0,90.2395,90.3747,90.2077,90.2793,23100.0
2013-07-10 10:30:00,113.5,113.54,113.43,113.44,9500.0,90.2793,90.3111,90.2236,90.2316,9500.0
2013-07-10 10:35:00,113.44,113.52,113.37,113.52,15300.0,90.2316,90.2952,90.1759,90.2952,15300.0
2013-07-10 10:40:00,113.54,113.6,113.53,113.56,11500.0,90.3111,90.3588,90.3032,90.327,11500.0
2013-07-10 10:45:00,113.6,113.6,113.5,113.6,5400.0,90.3588,90.3588,90.2793,90.3588,5400.0
2013-07-10 10:50:00,113.63,113.68,113.53,113.55,11900.0,90.3827,90.4225,90.3032,90.3191,11900.0
2013-07-10 10:55:00,113.53,113.58,113.46,113.58,8600.0,90.3032,90.3429,90.2475,90.3429,8600.0
2013-07-10 11:00:00,113.58,113.68,113.52,113.61,15200.0,90.3429,90.4225,90.2952,90.3668,15200.0
2013-07-10 11:05:00,113.6,113.6,113.43,113.55,11700.0,90.3588,90.3588,90.2236,90.3191,11700.0
2013-07-10 11:10:00,113.53,113.57,113.4,113.42,4000.0,90.3032,90.335,90.1998,90.2157,4000.0
2013-07-10 11:15:00,113.41,113.45,113.33,113.45,6200.0,90.2077,90.2395,90.1441,90.2395,6200.0
2013-07-10 11:20:00,113.41,113.42,113.32,113.33,4100.0,90.2077,90.2157,90.1361,90.1441,4100.0
2013-07-10 11:25:00,113.38,113.4,113.31,113.36,6400.0,90.1838,90.1998,90.1282,90.1679,6400.0
2013-07-10 11:30:00,113.35,113.56,113.35,113.51,10000.0,90.16,90.327,90.16,90.2873,10000.0
2013-07-10 11:35:00,113.5,113.64,113.49,113.58,3700.0,90.2793,90.3907,90.2713,90.3429,3700.0
2013-07-10 11:40:00,113.59,113.62,113.54,113.55,13000.0,90.3509,90.3747,90.3111,90.3191,13000.0
2013-07-10 11:45:00,113.57,113.64,113.54,113.63,20300.0,90.335,90.3907,90.3111,90.3827,20300.0
2013-07-10 11:50:00,113.64,113.68,113.59,113.65,6600.0,90.3907,90.4225,90.3509,90.3986,6600.0
2013-07-10 11:55:00,113.65,113.7,113.59,113.62,5700.0,90.3986,90.4384,90.3509,90.3747,5700.0
2013-07-10 12:00:00,113.61,113.64,113.53,113.64,3800.0,90.3668,90.3907,90.3032,90.3907,3800.0
2013-07-10 12:05:00,113.66,113.71,113.66,113.68,3200.0,90.4066,90.4463,90.4066,90.4225,3200.0
2013-07-10 12:10:00,113.67,113.74,113.64,113.67,3400.0,90.4145,90.4702,90.3907,90.4145,3400.0
2013-07-10 12:15:00,113.66,113.67,113.61,113.64,2700.0,90.4066,90.4145,90.3668,90.3907,2700.0
2013-07-10 12:20:00,113.64,113.74,113.64,113.74,3100.0,90.3907,90.4702,90.3907,90.4702,3100.0
2013-07-10 12:25:00,113.74,113.76,113.72,113.72,4700.0,90.4702,90.4861,90.4543,90.4543,4700.0
2013-07-10 12:30:00,113.74,113.76,113.69,113.71,4200.0,90.4702,90.4861,90.4304,90.4463,4200.0
2013-07-10 12:35:00,113.7,113.72,113.68,113.71,4300.0,90.4384,90.4543,90.4225,90.4463,4300.0
2013-07-10 12:40:00,113.73,113.75,113.67,113.75,6500.0,90.4622,90.4781,90.4145,90.4781,6500.0
2013-07-10 12:45:00,113.73,113.74,113.64,113.67,8100.0,90.4622,90.4702,90.3907,90.4145,8100.0
2013-07-10 12:50:00,113.72,113.76,113.64,113.68,4600.0,90.4543,90.4861,90.3907,90.4225,4600.0
2013-07-10 12:55:00,113.66,113.69,113.62,113.63,10700.0,90.4066,90.4304,90.3747,90.3827,10700.0
2013-07-10 13:00:00,113.65,113.67,113.57,113.62,7500.0,90.3986,90.4145,90.335,90.3747,7500.0
2013-07-10 13:05:00,113.62,113.64,113.59,113.6,4400.0,90.3747,90.3907,90.3509,90.3588,4400.0
2013-07-10 13:10:00,113.59,113.63,113.56,113.6,7700.0,90.3509,90.3827,90.327,90.3588,7700.0
2013-07-10 13:15:00,113.61,113.64,113.57,113.61,4000.0,90.3668,90.3907,90.335,90.3668,4000.0
2013-07-10 13:20:00,113.62,113.63,113.53,113.57,4900.0,90.3747,90.3827,90.3032,90.335,4900.0
2013-07-10 13:25:00,113.56,113.61,113.56,113.61,4700.0,90.327,90.3668,90.327,90.3668,4700.0
2013-07-10 13:30:00,113.64,113.67,113.61,113.61,3600.0,90.3907,90.4145,90.3668,90.3668,3600.0
2013-07-10 13:35:00,113.63,113.66,113.61,113.64,4000.0,90.3827,90.4066,90.3668,90.3907,4000.0
2013-07-10 13:40:00,113.64,113.66,113.53,113.53,12100.0,90.3907,90.4066,90.3032,90.3032,12100.0
2013-07-10 13:45:00,113.55,113.61,113.54,113.58,9900.0,90.3191,90.3668,90.3111,90.3429,9900.0
2013-07-10 13:50:00,113.57,113.59,113.51,113.54,9400.0,90.335,90.3509,90.2873,90.3111,9400.0
2013-07-10 13:55:00,113.54,113.56,113.51,113.54,3700.0,90.3111,90.327,90.2873,90.3111,3700.0
2013-07-10 14:00:00,113.53,114.04,113.5,113.95,48300.0,90.3032,90.7088,90.2793,90.6372,48300.0
2013-07-10 14:05:00,113.92,113.96,113.7,113.84,20500.0,90.6134,90.6452,90.4384,90.5497,20500.0
2013-07-10 14:10:00,113.81,113.91,113.75,113.9,13400.0,90.5259,90.6054,90.4781,90.5975,13400.0
2013-07-10 14:15:00,113.91,114.02,113.8,113.91,13700.0,90.6054,90.6929,90.5179,90.6054,13700.0
2013-07-10 14:20:00,113.89,113.96,113.81,113.83,8500.0,90.5895,90.6452,90.5259,90.5418,8500.0
2013-07-10 14:25:00,113.81,113.9,113.69,113.84,11300.0,90.5259,90.5975,90.4304,90.5497,11300.0
2013-07-10 14:30:00,113.83,113.85,113.71,113.8,9100.0,90.5418,90.5577,90.4463,90.5179,9100.0
2013-07-10 14:35:00,113.77,113.77,113.6,113.66,15500.0,90.4941,90.4941,90.3588,90.4066,15500.0
2013-07-10 14:40:00,113.64,113.95,113.64,113.94,22100.0,90.3907,90.6372,90.3907,90.6293,22100.0
2013-07-10 14:45:00,113.94,113.95,113.55,113.64,20600.0,90.6293,90.6372,90.3191,90.3907,20600.0
2013-07-10 14:50:00,113.65,113.78,113.56,113.59,12500.0,90.3986,90.502,90.327,90.3509,12500.0
2013-07-10 14:55:00,113.61,113.77,113.61,113.74,11300.0,90.3668,90.4941,90.3668,90.4702,11300.0
2013-07-10 15:00:00,113.74,113.87,113.72,113.83,15200.0,90.4702,90.5736,90.4543,90.5418,15200.0
2013-07-10 15:05:00,113.76,113.83,113.65,113.65,9600.0,90.4861,90.5418,90.3986,90.3986,9600.0
2013-07-10 15:10:00,113.64,113.7,113.56,113.64,28900.0,90.3907,90.4384,90.327,90.3907,28900.0
2013-07-10 15:15:00,113.63,113.72,113.61,113.72,10600.0,90.3827,90.4543,90.3668,90.4543,10600.0
2013-07-10 15:20:00,113.71,113.83,113.7,113.81,8500.0,90.4463,90.5418,90.4384,90.5259,8500.0
2013-07-10 15:25:00,113.83,114.0,113.83,113.92,38500.0,90.5418,90.677,90.5418,90.6134,38500.0
2013-07-10 15:30:00,113.92,113.93,113.82,113.83,17200.0,90.6134,90.6213,90.5338,90.5418,17200.0
2013-07-10 15:35:00,113.83,113.85,113.73,113.73,25100.0,90.5418,90.5577,90.4622,90.4622,25100.0
2013-07-10 15:40:00,113.74,113.78,113.69,113.76,19500.0,90.4702,90.502,90.4304,90.4861,19500.0
2013-07-10 15:45:00,113.76,113.83,113.66,113.68,24800.0,90.4861,90.5418,90.4066,90.4225,24800.0
2013-07-10 15:50:00,113.68,113.72,113.6,113.69,57500.0,90.4225,90.4543,90.3588,90.4304,57500.0
2013-07-10 15:55:00,113.69,113.76,113.58,113.66,47800.0,90.4304,90.4861,90.3429,90.4066,47800.0
2013-07-11 09:30:00,115.16,115.16,114.61,114.7,75700.0,91.5997,91.5997,91.1622,91.2338,75700.0
2013-07-11 09:35:00,114.73,114.88,114.55,114.74,56600.0,91.2577,91.377,91.1145,91.2656,56600.0
2013-07-11 09:40:00,114.7,114.96,114.66,114.96,35300.0,91.2338,91.4406,91.202,91.4406,35300.0
2013-07-11 09:45:00,114.95,115.0,114.81,114.81,44300.0,91.4326,91.4724,91.3213,91.3213,44300.0
2013-07-11 09:50:00,114.83,114.98,114.82,114.9,20100.0,91.3372,91.4565,91.3292,91.3929,20100.0
2013-07-11 09:55:00,114.88,114.98,114.88,114.89,16100.0,91.377,91.4565,91.377,91.3849,16100.0
2013-07-11 10:00:00,114.9,115.03,114.85,114.96,41200.0,91.3929,91.4963,91.3531,91.4406,41200.0
2013-07-11 10:05:00,115.0,115.04,114.95,115.0,28300.0,91.4724,91.5042,91.4326,91.4724,28300.0
2013-07-11 10:10:00,115.01,115.23,115.0,115.21,25500.0,91.4804,91.6554,91.4724,91.6395,25500.0
2013-07-11 10:15:00,115.24,115.26,115.01,115.06,16800.0,91.6633,91.6792,91.4804,91.5201,16800.0
2013-07-11 10:20:00,115.06,115.06,114.76,114.82,37700.0,91.5201,91.5201,91.2815,91.3292,37700.0
2013-07-11 10:25:00,114.85,114.95,114.76,114.91,13900.0,91.3531,91.4326,91.2815,91.4008,13900.0
2013-07-11 10:30:00,114.9,114.91,114.68,114.69,14600.0,91.3929,91.4008,91.2179,91.2258,14600.0
2013-07-11 10:35:00,114.67,114.7,114.34,114.4,27200.0,91.2099,91.2338,90.9474,90.9952,27200.0
2013-07-11 10:40:00,114.41,114.63,114.39,114.54,10900.0,91.0031,91.1781,90.9872,91.1065,10900.0
2013-07-11 10:45:00,114.56,114.62,114.47,114.52,19700.0,91.1224,91.1702,91.0508,91.0906,19700.0
2013-07-11 10:50:00,114.54,114.71,114.52,114.62,19500.0,91.1065,91.2417,91.0906,91.1702,19500.0
2013-07-11 10:55:00,114.58,114.79,114.53,114.73,13900.0,91.1383,91.3054,91.0986,91.2577,13900.0
2013-07-11 11:00:00,114.74,114.86,114.71,114.75,14600.0,91.2656,91.3611,91.2417,91.2736,14600.0
2013-07-11 11:05:00,114.76,114.85,114.75,114.75,8700.0,91.2815,91.3531,91.2736,91.2736,8700.0
2013-07-11 11:10:00,114.78,114.78,114.61,114.67,9300.0,91.2974,91.2974,91.1622,91.2099,9300.0
2013-07-11 11:15:00,114.64,114.69,114.46,114.54,35800.0,91.1861,91.2258,91.0429,91.1065,35800.0
2013-07-11 11:20:00,114.53,114.67,114.53,114.57,10200.0,91.0986,91.2099,91.0986,91.1304,10200.0
2013-07-11 11:25:00,114.57,114.73,114.54,114.7,23300.0,91.1304,91.2577,91.1065,91.2338,23300.0
2013-07-11 11:30:00,114.7,114.75,114.58,114.62,14800.0,91.2338,91.2736,91.1383,91.1702,14800.0
2013-07-11 11:35:00,114.63,114.72,114.61,114.63,12900.0,91.1781,91.2497,91.1622,91.1781,12900.0
2013-07-11 11:40:00,114.65,114.76,114.6,114.69,11600.0,91.194,91.2815,91.1543,91.2258,11600.0
2013-07-11 11:45:00,114.67,114.74,114.64,114.65,9200.0,91.2099,91.2656,91.1861,91.194,9200.0
2013-07-11 11:50:00,114.65,114.71,114.65,114.67,6300.0,91.194,91.2417,91.194,91.2099,6300.0
2013-07-11 11:55:00,114.68,114.68,114.55,114.57,4200.0,91.2179,91.2179,91.1145,91.1304,4200.0
2013-07-11 12:00:00,114.56,114.68,114.55,114.68,4200.0,91.1224,91.2179,91.1145,91.2179,4200.0
2013-07-11 12:05:00,114.69,114.75,114.66,114.74,9900.0,91.2258,91.2736,91.202,91.2656,9900.0
2013-07-11 12:10:00,114.75,114.84,114.74,114.82,7800.0,91.2736,91.3451,91.2656,91.3292,7800.0
2013-07-11 12:15:00,114.82,114.92,114.81,114.91,10900.0,91.3292,91.4088,91.3213,91.4008,10900.0
2013-07-11 12:20:00,114.91,114.95,114.88,114.94,8900.0,91.4008,91.4326,91.377,91.4247,8900.0
2013-07-11 12:25:00,114.94,114.99,114.94,114.98,9500.0,91.4247,91.4645,91.4247,91.4565,9500.0
2013-07-11 12:30:00,114.99,115.06,114.96,115.05,16400.0,91.4645,91.5201,91.4406,91.5122,16400.0
2013-07-11 12:35:00,115.05,115.09,115.04,115.06,7000.0,91.5122,91.544,91.5042,91.5201,7000.0
2013-07-11 12:40:00,115.08,115.14,115.07,115.12,8200.0,91.536,91.5838,91.5281,91.5679,8200.0
2013-07-11 12:45:00,115.14,115.15,115.03,115.08,13100.0,91.5838,91.5917,91.4963,91.536,13100.0
2013-07-11 12:50:00,115.09,115.13,115.03,115.13,9500.0,91.544,91.5758,91.4963,91.5758,9500.0
2013-07-11 12:55:00,115.14,115.14,115.03,115.05,7700.0,91.5838,91.5838,91.4963,91.5122,7700.0
2013-07-11 13:00:00,115.04,115.12,115.04,115.12,4900.0,91.5042,91.5679,91.5042,91.5679,4900.0
2013-07-11 13:05:00,115.11,115.19,115.11,115.15,6200.0,91.5599,91.6235,91.5599,91.5917,6200.0
2013-07-11 13:10:00,115.16,115.2,115.12,115.12,6700.0,91.5997,91.6315,91.5679,91.5679,6700.0
2013-07-11 13:15:00,115.11,115.23,115.09,115.18,12000.0,91.5599,91.6554,91.544,91.6156,12000.0
2013-07-11 13:20:00,115.18,115.19,115.02,115.02,8800.0,91.6156,91.6235,91.4883,91.4883,8800.0
2013-07-11 13:25:00,115.02,115.12,115.01,115.12,6100.0,91.4883,91.5679,91.4804,91.5679,6100.0
2013-07-11 13:30:00,115.09,115.1,114.95,114.96,4800.0,91.544,91.552,91.4326,91.4406,4800.0
2013-07-11 13:35:00,114.95,115.04,114.95,115.01,6000.0,91.4326,91.5042,91.4326,91.4804,6000.0
2013-07-11 13:40:00,115.06,115.14,115.03,115.14,8700.0,91.5201,91.5838,91.4963,91.5838,8700.0
2013-07-11 13:45:00,115.14,115.2,115.1,115.19,4700.0,91.5838,91.6315,91.552,91.6235,4700.0
2013-07-11 13:50:00,115.2,115.24,115.15,115.22,10200.0,91.6315,91.6633,91.5917,91.6474,10200.0
2013-07-11 13:55:00,115.22,115.32,115.22,115.29,9600.0,91.6474,91.7269,91.6474,91.7031,9600.0
2013-07-11 14:00:00,115.28,115.28,115.23,115.23,3300.0,91.6951,91.6951,91.6554,91.6554,3300.0
2013-07-11 14:05:00,115.22,115.25,115.14,115.24,11900.0,91.6474,91.6713,91.5838,91.6633,11900.0
2013-07-11 14:10:00,115.24,115.28,115.17,115.17,8000.0,91.6633,91.6951,91.6076,91.6076,8000.0
2013-07-11 14:15:00,115.16,115.35,115.16,115.33,9200.0,91.5997,91.7508,91.5997,91.7349,9200.0
2013-07-11 14:20:00,115.33,115.42,115.3,115.4,15000.0,91.7349,91.8065,91.711,91.7906,15000.0
2013-07-11 14:25:00,115.38,115.54,115.37,115.37,23600.0,91.7747,91.9019,91.7667,91.7667,23600.0
2013-07-11 14:30:00,115.38,115.62,115.38,115.6,12500.0,91.7747,91.9656,91.7747,91.9497,12500.0
2013-07-11 14:35:00,115.61,115.64,115.5,115.53,8200.0,91.9576,91.9815,91.8701,91.894,8200.0
2013-07-11 14:40:00,115.54,115.6,115.49,115.58,16800.0,91.9019,91.9497,91.8622,91.9338,16800.0
2013-07-11 14:45:00,115.6,115.6,115.51,115.52,8100.0,91.9497,91.9497,91.8781,91.886,8100.0
2013-07-11 14:50:00,115.49,115.59,115.48,115.56,11300.0,91.8622,91.9417,91.8542,91.9178,11300.0
2013-07-11 14:55:00,115.54,115.54,115.41,115.47,9000.0,91.9019,91.9019,91.7985,91.8463,9000.0
2013-07-11 15:00:00,115.46,115.55,115.45,115.51,6700.0,91.8383,91.9099,91.8304,91.8781,6700.0
2013-07-11 15:05:00,115.48,115.49,115.42,115.44,6600.0,91.8542,91.8622,91.8065,91.8224,6600.0
2013-07-11 15:10:00,115.46,115.51,115.42,115.5,10000.0,91.8383,91.8781,91.8065,91.8701,10000.0
2013-07-11 15:15:00,115.52,115.68,115.49,115.68,26700.0,91.886,92.0133,91.8622,92.0133,26700.0
2013-07-11 15:20:00,115.68,115.8,115.64,115.8,27200.0,92.0133,92.1087,91.9815,92.1087,27200.0
2013-07-11 15:25:00,115.79,115.79,115.64,115.66,21100.0,92.1008,92.1008,91.9815,91.9974,21100.0
2013-07-11 15:30:00,115.65,115.65,115.49,115.52,21900.0,91.9894,91.9894,91.8622,91.886,21900.0
2013-07-11 15:35:00,115.53,115.66,115.53,115.66,17000.0,91.894,91.9974,91.894,91.9974,17000.0
2013-07-11 15:40:00,115.65,115.85,115.64,115.85,26600.0,91.9894,92.1485,91.9815,92.1485,26600.0
2013-07-11 15:45:00,115.84,115.92,115.82,115.9,68200.0,92.1406,92.2042,92.1247,92.1883,68200.0
2013-07-11 15:50:00,115.91,115.94,115.8,115.81,83200.0,92.1962,92.2201,92.1087,92.1167,83200.0
2013-07-11 15:55:00,115.81,115.94,115.81,115.89,71800.0,92.1167,92.2201,92.1167,92.1803,71800.0
2013-07-12 09:30:00,115.47,115.91,115.2,115.91,45400.0,91.8463,92.1962,91.6315,92.1962,45400.0
2013-07-12 09:35:00,115.86,115.93,115.68,115.74,17400.0,92.1565,92.2121,92.0133,92.061,17400.0
2013-07-12 09:40:00,115.75,115.76,115.48,115.69,28200.0,92.069,92.0769,91.8542,92.0212,28200.0
2013-07-12 09:45:00,115.68,115.86,115.65,115.77,70600.0,92.0133,92.1565,91.9894,92.0849,70600.0
2013-07-12 09:50:00,115.81,115.94,115.79,115.87,16400.0,92.1167,92.2201,92.1008,92.1644,16400.0
2013-07-12 09:55:00,115.89,115.99,115.82,115.95,26000.0,92.1803,92.2599,92.1247,92.2281,26000.0
2013-07-12 10:00:00,115.96,116.0,115.7,115.78,24400.0,92.236,92.2678,92.0292,92.0928,24400.0
2013-07-12 10:05:00,115.8,115.85,115.61,115.67,32900.0,92.1087,92.1485,91.9576,92.0053,32900.0
2013-07-12 10:10:00,115.66,115.98,115.6,115.89,14200.0,91.9974,92.2519,91.9497,92.1803,14200.0
2013-07-12 10:15:00,115.89,116.09,115.88,116.03,17700.0,92.1803,92.3394,92.1724,92.2917,17700.0
2013-07-12 10:20:00,116.07,116.07,115.83,115.85,17400.0,92.3235,92.3235,92.1326,92.1485,17400.0
2013-07-12 10:25:00,115.9,115.9,115.67,115.73,10800.0,92.1883,92.1883,92.0053,92.0531,10800.0
2013-07-12 10:30:00,115.76,115.77,115.54,115.66,14300.0,92.0769,92.0849,91.9019,91.9974,14300.0
2013-07-12 10:35:00,115.64,115.76,115.54,115.74,21000.0,91.9815,92.0769,91.9019,92.061,21000.0
2013-07-12 10:40:00,115.75,115.81,115.65,115.74,15900.0,92.069,92.1167,91.9894,92.061,15900.0
2013-07-12 10:45:00,115.74,115.78,115.6,115.71,12800.0,92.061,92.0928,91.9497,92.0372,12800.0
2013-07-12 10:50:00,115.7,115.8,115.64,115.79,14200.0,92.0292,92.1087,91.9815,92.1008,14200.0
2013-07-12 10:55:00,115.78,115.81,115.64,115.64,22800.0,92.0928,92.1167,91.9815,91.9815,22800.0
2013-07-12 11:00:00,115.63,115.63,115.46,115.58,11600.0,91.9735,91.9735,91.8383,91.9338,11600.0
2013-07-12 11:05:00,115.58,115.64,115.5,115.5,21500.0,91.9338,91.9815,91.8701,91.8701,21500.0
2013-07-12 11:10:00,115.5,115.63,115.49,115.58,6900.0,91.8701,91.9735,91.8622,91.9338,6900.0
2013-07-12 11:15:00,115.58,115.61,115.48,115.57,6300.0,91.9338,91.9576,91.8542,91.9258,6300.0
2013-07-12 11:20:00,115.57,115.61,115.55,115.59,2200.0,91.9258,91.9576,91.9099,91.9417,2200.0
2013-07-12 11:25:00,115.6,115.61,115.49,115.52,6800.0,91.9497,91.9576,91.8622,91.886,6800.0
2013-07-12 11:30:00,115.51,115.53,115.46,115.52,5400.0,91.8781,91.894,91.8383,91.886,5400.0
2013-07-12 11:35:00,115.53,115.66,115.48,115.66,10300.0,91.894,91.9974,91.8542,91.9974,10300.0
2013-07-12 11:40:00,115.67,115.79,115.64,115.79,6900.0,92.0053,92.1008,91.9815,92.1008,6900.0
2013-07-12 11:45:00,115.77,115.77,115.6,115.6,10900.0,92.0849,92.0849,91.9497,91.9497,10900.0
2013-07-12 11:50:00,115.61,115.61,115.44,115.45,12500.0,91.9576,91.9576,91.8224,91.8304,12500.0
2013-07-12 11:55:00,115.45,115.5,115.44,115.47,6800.0,91.8304,91.8701,91.8224,91.8463,6800.0
2013-07-12 12:00:00,115.47,115.57,115.47,115.48,8600.0,91.8463,91.9258,91.8463,91.8542,8600.0
2013-07-12 12:05:00,115.49,115.5,115.41,115.42,10300.0,91.8622,91.8701,91.7985,91.8065,10300.0
2013-07-12 12:10:00,115.4,115.48,115.38,115.48,3800.0,91.7906,91.8542,91.7747,91.8542,3800.0
2013-07-12 12:15:00,115.49,115.49,115.42,115.45,10900.0,91.8622,91.8622,91.8065,91.8304,10900.0
2013-07-12 12:20:00,115.46,115.58,115.42,115.57,11100.0,91.8383,91.9338,91.8065,91.9258,11100.0
2013-07-12 12:25:00,115.56,115.56,115.41,115.41,14800.0,91.9178,91.9178,91.7985,91.7985,14800.0
2013-07-12 12:30:00,115.41,115.43,115.34,115.36,12500.0,91.7985,91.8144,91.7429,91.7588,12500.0
2013-07-12 12:35:00,115.36,115.5,115.36,115.49,9600.0,91.7588,91.8701,91.7588,91.8622,9600.0
2013-07-12 12:40:00,115.53,115.62,115.52,115.61,10000.0,91.894,91.9656,91.886,91.9576,10000.0
2013-07-12 12:45:00,115.6,115.69,115.59,115.65,11300.0,91.9497,92.0212,91.9417,91.9894,11300.0
2013-07-12 12:50:00,115.66,115.75,115.66,115.75,10500.0,91.9974,92.069,91.9974,92.069,10500.0
2013-07-12 12:55:00,115.76,115.89,115.74,115.89,5000.0,92.0769,92.1803,92.061,92.1803,5000.0
2013-07-12 13:00:00,115.88,115.93,115.74,115.77,12800.0,92.1724,92.2121,92.061,92.0849,12800.0
2013-07-12 13:05:00,115.74,115.74,115.68,115.74,1400.0,92.061,92.061,92.0133,92.061,1400.0
2013-07-12 13:10:00,115.73,115.81,115.71,115.75,9500.0,92.0531,92.1167,92.0372,92.069,9500.0
2013-07-12 13:15:00,115.72,115.89,115.71,115.88,6500.0,92.0451,92.1803,92.0372,92.1724,6500.0
2013-07-12 13:20:00,115.88,115.99,115.88,115.99,8700.0,92.1724,92.2599,92.1724,92.2599,8700.0
2013-07-12 13:25:00,115.99,115.99,115.89,115.96,9000.0,92.2599,92.2599,92.1803,92.236,9000.0
2013-07-12 13:30:00,115.96,116.0,115.88,115.91,13200.0,92.236,92.2678,92.1724,92.1962,13200.0
2013-07-12 13:35:00,115.9,115.95,115.81,115.83,5000.0,92.1883,92.2281,92.1167,92.1326,5000.0
2013-07-12 13:40:00,115.84,115.88,115.77,115.87,4700.0,92.1406,92.1724,92.0849,92.1644,4700.0
2013-07-12 13:45:00,115.85,115.98,115.85,115.98,8400.0,92.1485,92.2519,92.1485,92.2519,8400.0
2013-07-12 13:50:00,115.98,116.01,115.94,115.99,8200.0,92.2519,92.2758,92.2201,92.2599,8200.0
2013-07-12 13:55:00,116.0,116.05,115.95,116.04,13300.0,92.2678,92.3076,92.2281,92.2996,13300.0
2013-07-12 14:00:00,116.03,116.03,115.99,116.0,6500.0,92.2917,92.2917,92.2599,92.2678,6500.0
2013-07-12 14:05:00,116.01,116.07,115.91,115.93,13900.0,92.2758,92.3235,92.1962,92.2121,13900.0
2013-07-12 14:10:00,115.9,115.95,115.85,115.95,12500.0,92.1883,92.2281,92.1485,92.2281,12500.0
2013-07-12 14:15:00,115.97,115.97,115.85,115.92,7900.0,92.244,92.244,92.1485,92.2042,7900.0
2013-07-12 14:20:00,115.94,115.96,115.89,115.91,6200.0,92.2201,92.236,92.1803,92.1962,6200.0
2013-07-12 14:25:00,115.89,115.94,115.88,115.93,9200.0,92.1803,92.2201,92.1724,92.2121,9200.0
2013-07-12 14:30:00,115.93,115.98,115.91,115.92,8500.0,92.2121,92.2519,92.1962,92.2042,8500.0
2013-07-12 14:35:00,115.92,115.94,115.8,115.94,10100.0,92.2042,92.2201,92.1087,92.2201,10100.0
2013-07-12 14:40:00,115.94,115.94,115.83,115.86,11900.0,92.2201,92.2201,92.1326,92.1565,11900.0
2013-07-12 14:45:00,115.86,115.97,115.85,115.97,7200.0,92.1565,92.244,92.1485,92.244,7200.0
2013-07-12 14:50:00,115.97,115.98,115.88,115.9,9200.0,92.244,92.2519,92.1724,92.1883,9200.0
2013-07-12 14:55:00,115.89,115.99,115.87,115.97,11800.0,92.1803,92.2599,92.1644,92.244,11800.0
2013-07-12 15:00:00,115.99,116.01,115.9,115.9,12000.0,92.2599,92.2758,92.1883,92.1883,12000.0
2013-07-12 15:05:00,115.9,115.96,115.85,115.96,36100.0,92.1883,92.236,92.1485,92.236,36100.0
2013-07-12 15:10:00,115.96,115.97,115.87,115.87,13500.0,92.236,92.244,92.1644,92.1644,13500.0
2013-07-12 15:15:00,115.89,115.93,115.86,115.91,13700.0,92.1803,92.2121,92.1565,92.1962,13700.0
2013-07-12 15:20:00,115.92,115.97,115.88,115.9,11800.0,92.2042,92.244,92.1724,92.1883,11800.0
2013-07-12 15:25:00,115.92,115.96,115.86,115.89,14100.0,92.2042,92.236,92.1565,92.1803,14100.0
2013-07-12 15:30:00,115.9,115.94,115.88,115.93,16000.0,92.1883,92.2201,92.1724,92.2121,16000.0
2013-07-12 15:35:00,115.94,115.98,115.86,115.93,21200.0,92.2201,92.2519,92.1565,92.2121,21200.0
2013-07-12 15:40:00,115.92,116.01,115.89,116.0,17100.0,92.2042,92.2758,92.1803,92.2678,17100.0
2013-07-12 15:45:00,116.01,116.15,116.0,116.04,39100.0,92.2758,92.3871,92.2678,92.2996,39100.0
2013-07-12 15:50:00,116.17,116.44,116.06,116.32,157800.0,92.403,92.6178,92.3156,92.5224,157800.0
2013-07-12 15:55:00,116.33,116.88,116.27,116.43,184700.0,92.5303,92.9678,92.4826,92.6099,184700.0
2013-07-15 09:30:00,116.0,116.0,115.62,115.73,80400.0,92.2678,92.2678,91.9656,92.0531,80400.0
2013-07-15 09:35:00,115.71,115.71,115.38,115.43,25900.0,92.0372,92.0372,91.7747,91.8144,25900.0
2013-07-15 09:40:00,115.44,115.49,115.26,115.28,33300.0,91.8224,91.8622,91.6792,91.6951,33300.0
2013-07-15 09:45:00,115.27,115.3,115.12,115.25,28200.0,91.6872,91.711,91.5679,91.6713,28200.0
2013-07-15 09:50:00,115.26,115.45,115.26,115.37,21400.0,91.6792,91.8304,91.6792,91.7667,21400.0
2013-07-15 09:55:00,115.39,115.4,115.25,115.27,15600.0,91.7826,91.7906,91.6713,91.6872,15600.0
2013-07-15 10:00:00,115.3,115.43,115.25,115.43,19300.0,91.711,91.8144,91.6713,91.8144,19300.0
2013-07-15 10:05:00,115.48,115.53,115.41,115.53,16100.0,91.8542,91.894,91.7985,91.894,16100.0
2013-07-15 10:10:00,115.53,115.63,115.48,115.53,12100.0,91.894,91.9735,91.8542,91.894,12100.0
2013-07-15 10:15:00,115.57,115.63,115.55,115.57,9900.0,91.9258,91.9735,91.9099,91.9258,9900.0
2013-07-15 10:20:00,115.58,115.58,115.5,115.54,9000.0,91.9338,91.9338,91.8701,91.9019,9000.0
2013-07-15 10:25:00,115.53,115.55,115.39,115.41,13500.0,91.894,91.9099,91.7826,91.7985,13500.0
2013-07-15 10:30:00,115.41,115.54,115.4,115.53,14300.0,91.7985,91.9019,91.7906,91.894,14300.0
2013-07-15 10:35:00,115.52,115.83,115.52,115.83,6500.0,91.886,92.1326,91.886,92.1326,6500.0
2013-07-15 10:40:00,115.83,115.85,115.75,115.82,13600.0,92.1326,92.1485,92.069,92.1247,13600.0
2013-07-15 10:45:00,115.79,115.85,115.72,115.83,14900.0,92.1008,92.1485,92.0451,92.1326,14900.0
2013-07-15 10:50:00,115.83,116.0,115.83,115.99,13100.0,92.1326,92.2678,92.1326,92.2599,13100.0
2013-07-15 10:55:00,115.97,116.16,115.97,116.16,15700.0,92.244,92.3951,92.244,92.3951,15700.0
2013-07-15 11:00:00,116.17,116.22,116.08,116.22,11700.0,92.403,92.4428,92.3315,92.4428,11700.0
2013-07-15 11:05:00,116.21,116.21,116.12,116.14,7700.0,92.4349,92.4349,92.3633,92.3792,7700.0
2013-07-15 11:10:00,116.12,116.13,116.06,116.08,8400.0,92.3633,92.3712,92.3156,92.3315,8400.0
2013-07-15 11:15:00,116.05,116.13,116.05,116.13,4200.0,92.3076,92.3712,92.3076,92.3712,4200.0
2013-07-15 11:20:00,116.15,116.17,116.12,116.14,8000.0,92.3871,92.403,92.3633,92.3792,8000.0
2013-07-15 11:25:00,116.14,116.17,116.1,116.17,10800.0,92.3792,92.403,92.3474,92.403,10800.0
2013-07-15 11:30:00,116.13,116.22,116.09,116.21,19400.0,92.3712,92.4428,92.3394,92.4349,19400.0
2013-07-15 11:35:00,116.2,116.24,116.13,116.17,14700.0,92.4269,92.4587,92.3712,92.403,14700.0
2013-07-15 11:40:00,116.17,116.18,116.05,116.07,7500.0,92.403,92.411,92.3076,92.3235,7500.0
2013-07-15 11:45:00,116.04,116.07,116.04,116.05,5500.0,92.2996,92.3235,92.2996,92.3076,5500.0
2013-07-15 11:50:00,116.03,116.17,116.02,116.17,12400.0,92.2917,92.403,92.2837,92.403,12400.0
2013-07-15 11:55:00,116.19,116.22,116.07,116.07,9000.0,92.419,92.4428,92.3235,92.3235,9000.0
2013-07-15 12:00:00,116.08,116.08,115.99,116.05,14200.0,92.3315,92.3315,92.2599,92.3076,14200.0
2013-07-15 12:05:00,116.06,116.08,116.0,116.01,6800.0,92.3156,92.3315,92.2678,92.2758,6800.0
2013-07-15 12:10:00,116.01,116.02,115.87,115.98,25700.0,92.2758,92.2837,92.1644,92.2519,25700.0
2013-07-15 12:15:00,115.97,115.98,115.9,115.91,8100.0,92.244,92.2519,92.1883,92.1962,8100.0
2013-07-15 12:20:00,115.92,115.95,115.92,115.92,4100.0,92.2042,92.2281,92.2042,92.2042,4100.0
2013-07-15 12:25:00,115.92,115.92,115.79,115.79,14700.0,92.2042,92.2042,92.1008,92.1008,14700.0
2013-07-15 12:30:00,115.79,115.79,115.68,115.69,12500.0,92.1008,92.1008,92.0133,92.0212,12500.0
2013-07-15 12:35:00,115.68,115.69,115.61,115.67,16900.0,92.0133,92.0212,91.9576,92.0053,16900.0
2013-07-15 12:40:00,115.69,115.7,115.59,115.59,6800.0,92.0212,92.0292,91.9417,91.9417,6800.0
2013-07-15 12:45:00,115.59,115.68,115.58,115.68,4600.0,91.9417,92.0133,91.9338,92.0133,4600.0
2013-07-15 12:50:00,115.67,115.69,115.59,115.64,6800.0,92.0053,92.0212,91.9417,91.9815,6800.0
2013-07-15 12:55:00,115.65,115.65,115.59,115.59,4800.0,91.9894,91.9894,91.9417,91.9417,4800.0
2013-07-15 13:00:00,115.59,115.59,115.52,115.56,8800.0,91.9417,91.9417,91.886,91.9178,8800.0
2013-07-15 13:05:00,115.59,115.65,115.57,115.64,5500.0,91.9417,91.9894,91.9258,91.9815,5500.0
2013-07-15 13:10:00,115.65,115.65,115.51,115.52,11700.0,91.9894,91.9894,91.8781,91.886,11700.0
2013-07-15 13:15:00,115.52,115.62,115.52,115.62,10000.0,91.886,91.9656,91.886,91.9656,10000.0
2013-07-15 13:20:00,115.59,115.61,115.51,115.51,5700.0,91.9417,91.9576,91.8781,91.8781,5700.0
2013-07-15 13:25:00,115.5,115.54,115.46,115.47,10300.0,91.8701,91.9019,91.8383,91.8463,10300.0
2013-07-15 13:30:00,115.45,115.46,115.37,115.44,18700.0,91.8304,91.8383,91.7667,91.8224,18700.0
2013-07-15 13:35:00,115.46,115.47,115.4,115.41,4300.0,91.8383,91.8463,91.7906,91.7985,4300.0
2013-07-15 13:40:00,115.42,115.55,115.42,115.54,6500.0,91.8065,91.9099,91.8065,91.9019,6500.0
2013-07-15 13:45:00,115.53,115.58,115.5,115.58,10100.0,91.894,91.9338,91.8701,91.9338,10100.0
2013-07-15 13:50:00,115.58,115.65,115.56,115.65,8200.0,91.9338,91.9894,91.9178,91.9894,8200.0
2013-07-15 13:55:00,115.69,115.79,115.69,115.78,11900.0,92.0212,92.1008,92.0212,92.0928,11900.0
2013-07-15 14:00:00,115.77,115.85,115.76,115.85,11900.0,92.0849,92.1485,92.0769,92.1485,11900.0
2013-07-15 14:05:00,115.86,115.88,115.8,115.87,10000.0,92.1565,92.1724,92.1087,92.1644,10000.0
2013-07-15 14:10:00,115.86,115.92,115.82,115.89,6200.0,92.1565,92.2042,92.1247,92.1803,6200.0
2013-07-15 14:15:00,115.89,115.92,115.87,115.87,5100.0,92.1803,92.2042,92.1644,92.1644,5100.0
2013-07-15 14:20:00,115.87,115.94,115.87,115.88,7700.0,92.1644,92.2201,92.1644,92.1724,7700.0
2013-07-15 14:25:00,115.89,115.95,115.82,115.85,14900.0,92.1803,92.2281,92.1247,92.1485,14900.0
2013-07-15 14:30:00,115.86,115.87,115.78,115.79,8900.0,92.1565,92.1644,92.0928,92.1008,8900.0
2013-07-15 14:35:00,115.8,115.82,115.77,115.78,22600.0,92.1087,92.1247,92.0849,92.0928,22600.0
2013-07-15 14:40:00,115.78,115.84,115.77,115.83,14300.0,92.0928,92.1406,92.0849,92.1326,14300.0
2013-07-15 14:45:00,115.84,115.9,115.83,115.85,18100.0,92.1406,92.1883,92.1326,92.1485,18100.0
2013-07-15 14:50:00,115.85,115.9,115.83,115.88,13800.0,92.1485,92.1883,92.1326,92.1724,13800.0
2013-07-15 14:55:00,115.88,115.9,115.81,115.82,11800.0,92.1724,92.1883,92.1167,92.1247,11800.0
2013-07-15 15:00:00,115.82,115.9,115.82,115.89,13000.0,92.1247,92.1883,92.1247,92.1803,13000.0
2013-07-15 15:05:00,115.9,115.95,115.89,115.95,8300.0,92.1883,92.2281,92.1803,92.2281,8300.0
2013-07-15 15:10:00,115.96,115.97,115.9,115.94,9700.0,92.236,92.244,92.1883,92.2201,9700.0
2013-07-15 15:15:00,115.93,115.95,115.9,115.95,10700.0,92.2121,92.2281,92.1883,92.2281,10700.0
2013-07-15 15:20:00,115.95,115.97,115.93,115.94,9400.0,92.2281,92.244,92.2121,92.2201,9400.0
2013-07-15 15:25:00,115.95,116.0,115.92,115.99,5800.0,92.2281,92.2678,92.2042,92.2599,5800.0
2013-07-15 15:30:00,115.99,116.0,115.92,115.95,21400.0,92.2599,92.2678,92.2042,92.2281,21400.0
2013-07-15 15:35:00,115.94,115.95,115.84,115.84,13400.0,92.2201,92.2281,92.1406,92.1406,13400.0
2013-07-15 15:40:00,115.83,115.89,115.82,115.87,9500.0,92.1326,92.1803,92.1247,92.1644,9500.0
2013-07-15 15:45:00,115.85,115.92,115.85,115.91,12100.0,92.1485,92.2042,92.1485,92.1962,12100.0
2013-07-15 15:50:00,115.9,115.94,115.85,115.9,34600.0,92.1883,92.2201,92.1485,92.1883,34600.0
2013-07-15 15:55:00,115.9,115.94,115.88,115.89,33600.0,92.1883,92.2201,92.1724,92.1803,33600.0
2013-07-16 09:30:00,116.17,116.17,115.55,115.57,46400.0,92.403,92.403,91.9099,91.9258,46400.0
2013-07-16 09:35:00,115.57,115.86,115.57,115.69,20900.0,91.9258,92.1565,91.9258,92.0212,20900.0
2013-07-16 09:40:00,115.69,116.07,115.57,115.89,13900.0,92.0212,92.3235,91.9258,92.1803,13900.0
2013-07-16 09:45:00,115.94,116.17,115.92,116.14,16500.0,92.2201,92.403,92.2042,92.3792,16500.0
2013-07-16 09:50:00,116.02,116.14,115.92,116.02,16900.0,92.2837,92.3792,92.2042,92.2837,16900.0
2013-07-16 09:55:00,115.99,116.21,115.98,116.21,18800.0,92.2599,92.4349,92.2519,92.4349,18800.0
2013-07-16 10:00:00,116.21,116.31,116.13,116.17,12700.0,92.4349,92.5144,92.3712,92.403,12700.0
2013-07-16 10:05:00,116.18,116.27,116.11,116.11,22300.0,92.411,92.4826,92.3553,92.3553,22300.0
2013-07-16 10:10:00,116.04,116.18,116.03,116.14,8300.0,92.2996,92.411,92.2917,92.3792,8300.0
2013-07-16 10:15:00,116.12,116.28,116.12,116.24,5700.0,92.3633,92.4905,92.3633,92.4587,5700.0
2013-07-16 10:20:00,116.23,116.28,116.17,116.22,10300.0,92.4508,92.4905,92.403,92.4428,10300.0
2013-07-16 10:25:00,116.21,116.39,116.21,116.39,7600.0,92.4349,92.578,92.4349,92.578,7600.0
2013-07-16 10:30:00,116.37,116.4,116.33,116.38,15400.0,92.5621,92.586,92.5303,92.5701,15400.0
2013-07-16 10:35:00,116.4,116.63,116.39,116.6,21600.0,92.586,92.7689,92.578,92.7451,21600.0
2013-07-16 10:40:00,116.59,116.63,116.5,116.5,17800.0,92.7371,92.7689,92.6655,92.6655,17800.0
2013-07-16 10:45:00,116.5,116.55,116.44,116.5,22700.0,92.6655,92.7053,92.6178,92.6655,22700.0
2013-07-16 10:50:00,116.51,116.55,116.41,116.41,8500.0,92.6735,92.7053,92.5939,92.5939,8500.0
2013-07-16 10:55:00,116.42,116.46,116.33,116.4,20800.0,92.6019,92.6337,92.5303,92.586,20800.0
2013-07-16 11:00:00,116.38,116.43,116.35,116.4,16300.0,92.5701,92.6099,92.5462,92.586,16300.0
2013-07-16 11:05:00,116.4,116.41,116.3,116.3,18900.0,92.586,92.5939,92.5065,92.5065,18900.0
2013-07-16 11:10:00,116.32,116.42,116.31,116.4,16800.0,92.5224,92.6019,92.5144,92.586,16800.0
2013-07-16 11:15:00,116.41,116.54,116.41,116.51,14700.0,92.5939,92.6974,92.5939,92.6735,14700.0
2013-07-16 11:20:00,116.52,116.59,116.51,116.52,14400.0,92.6814,92.7371,92.6735,92.6814,14400.0
2013-07-16 11:25:00,116.48,116.63,116.47,116.63,12500.0,92.6496,92.7689,92.6417,92.7689,12500.0
2013-07-16 11:30:00,116.6,116.64,116.52,116.52,10200.0,92.7451,92.7769,92.6814,92.6814,10200.0
2013-07-16 11:35:00,116.48,116.61,116.48,116.49,23200.0,92.6496,92.753,92.6496,92.6576,23200.0
2013-07-16 11:40:00,116.48,116.72,116.48,116.72,15200.0,92.6496,92.8405,92.6496,92.8405,15200.0
2013-07-16 11:45:00,116.73,116.74,116.58,116.58,7700.0,92.8485,92.8564,92.7292,92.7292,7700.0
2013-07-16 11:50:00,116.59,116.71,116.58,116.65,6400.0,92.7371,92.8326,92.7292,92.7848,6400.0
2013-07-16 11:55:00,116.66,116.66,116.56,116.58,6900.0,92.7928,92.7928,92.7133,92.7292,6900.0
2013-07-16 12:00:00,116.56,116.6,116.52,116.52,18300.0,92.7133,92.7451,92.6814,92.6814,18300.0
2013-07-16 12:05:00,116.51,116.58,116.49,116.58,9700.0,92.6735,92.7292,92.6576,92.7292,9700.0
2013-07-16 12:10:00,116.58,116.61,116.56,116.6,7700.0,92.7292,92.753,92.7133,92.7451,7700.0
2013-07-16 12:15:00,116.6,116.63,116.54,116.6,22400.0,92.7451,92.7689,92.6974,92.7451,22400.0
2013-07-16 12:20:00,116.61,116.65,116.56,116.62,23100.0,92.753,92.7848,92.7133,92.761,23100.0
2013-07-16 12:25:00,116.67,116.72,116.59,116.72,9700.0,92.8008,92.8405,92.7371,92.8405,9700.0
2013-07-16 12:30:00,116.7,116.7,116.56,116.56,7100.0,92.8246,92.8246,92.7133,92.7133,7100.0
2013-07-16 12:35:00,116.58,116.58,116.43,116.49,21200.0,92.7292,92.7292,92.6099,92.6576,21200.0
2013-07-16 12:40:00,116.5,116.5,116.41,116.48,6600.0,92.6655,92.6655,92.5939,92.6496,6600.0
2013-07-16 12:45:00,116.49,116.57,116.45,116.5,5400.0,92.6576,92.7212,92.6258,92.6655,5400.0
2013-07-16 12:50:00,116.53,116.55,116.45,116.46,2700.0,92.6894,92.7053,92.6258,92.6337,2700.0
2013-07-16 12:55:00,116.47,116.5,116.44,116.48,3300.0,92.6417,92.6655,92.6178,92.6496,3300.0
2013-07-16 13:00:00,116.49,116.49,116.36,116.38,6700.0,92.6576,92.6576,92.5542,92.5701,6700.0
2013-07-16 13:05:00,116.37,116.43,116.35,116.42,10200.0,92.5621,92.6099,92.5462,92.6019,10200.0
2013-07-16 13:10:00,116.41,116.44,116.26,116.26,5100.0,92.5939,92.6178,92.4746,92.4746,5100.0
2013-07-16 13:15:00,116.24,116.34,116.2,116.32,8800.0,92.4587,92.5383,92.4269,92.5224,8800.0
2013-07-16 13:20:00,116.31,116.32,116.2,116.21,8600.0,92.5144,92.5224,92.4269,92.4349,8600.0
2013-07-16 13:25:00,116.23,116.31,116.21,116.26,7800.0,92.4508,92.5144,92.4349,92.4746,7800.0
2013-07-16 13:30:00,116.24,116.4,116.22,116.4,15000.0,92.4587,92.586,92.4428,92.586,15000.0
2013-07-16 13:35:00,116.41,116.42,116.3,116.42,11100.0,92.5939,92.6019,92.5065,92.6019,11100.0
2013-07-16 13:40:00,116.43,116.5,116.43,116.46,6100.0,92.6099,92.6655,92.6099,92.6337,6100.0
2013-07-16 13:45:00,116.46,116.51,116.44,116.46,7500.0,92.6337,92.6735,92.6178,92.6337,7500.0
2013-07-16 13:50:00,116.47,116.59,116.44,116.58,10700.0,92.6417,92.7371,92.6178,92.7292,10700.0
2013-07-16 13:55:00,116.59,116.63,116.55,116.63,10800.0,92.7371,92.7689,92.7053,92.7689,10800.0
2013-07-16 14:00:00,116.62,116.69,116.57,116.59,12000.0,92.761,92.8167,92.7212,92.7371,12000.0
2013-07-16 14:05:00,116.59,116.63,116.56,116.58,7300.0,92.7371,92.7689,92.7133,92.7292,7300.0
2013-07-16 14:10:00,116.58,116.65,116.5,116.61,10100.0,92.7292,92.7848,92.6655,92.753,10100.0
2013-07-16 14:15:00,116.62,116.64,116.49,116.51,13500.0,92.761,92.7769,92.6576,92.6735,13500.0
2013-07-16 14:20:00,116.52,116.58,116.45,116.47,10200.0,92.6814,92.7292,92.6258,92.6417,10200.0
2013-07-16 14:25:00,116.48,116.56,116.48,116.49,10200.0,92.6496,92.7133,92.6496,92.6576,10200.0
2013-07-16 14:30:00,116.48,116.58,116.48,116.54,16500.0,92.6496,92.7292,92.6496,92.6974,16500.0
2013-07-16 14:35:00,116.55,116.65,116.52,116.65,28800.0,92.7053,92.7848,92.6814,92.7848,28800.0
2013-07-16 14:40:00,116.66,116.73,116.63,116.64,33800.0,92.7928,92.8485,92.7689,92.7769,33800.0
2013-07-16 14:45:00,116.64,116.7,116.62,116.67,6700.0,92.7769,92.8246,92.761,92.8008,6700.0
2013-07-16 14:50:00,116.68,116.73,116.6,116.65,12500.0,92.8087,92.8485,92.7451,92.7848,12500.0
2013-07-16 14:55:00,116.65,116.65,116.53,116.55,5600.0,92.7848,92.7848,92.6894,92.7053,5600.0
2013-07-16 15:00:00,116.53,116.59,116.44,116.52,14300.0,92.6894,92.7371,92.6178,92.6814,14300.0
2013-07-16 15:05:00,116.5,116.53,116.43,116.45,16000.0,92.6655,92.6894,92.6099,92.6258,16000.0
2013-07-16 15:10:00,116.43,116.5,116.43,116.49,19600.0,92.6099,92.6655,92.6099,92.6576,19600.0
2013-07-16 15:15:00,116.49,116.54,116.47,116.5,21600.0,92.6576,92.6974,92.6417,92.6655,21600.0
2013-07-16 15:20:00,116.51,116.54,116.46,116.47,11700.0,92.6735,92.6974,92.6337,92.6417,11700.0
2013-07-16 15:25:00,116.49,116.57,116.49,116.57,7800.0,92.6576,92.7212,92.6576,92.7212,7800.0
2013-07-16 15:30:00,116.57,116.6,116.52,116.53,21800.0,92.7212,92.7451,92.6814,92.6894,21800.0
2013-07-16 15:35:00,116.54,116.65,116.53,116.56,12900.0,92.6974,92.7848,92.6894,92.7133,12900.0
2013-07-16 15:40:00,116.55,116.59,116.52,116.54,14300.0,92.7053,92.7371,92.6814,92.6974,14300.0
2013-07-16 15:45:00,116.56,116.58,116.49,116.54,18400.0,92.7133,92.7292,92.6576,92.6974,18400.0
2013-07-16 15:50:00,116.52,116.56,116.46,116.56,47300.0,92.6814,92.7133,92.6337,92.7133,47300.0
2013-07-16 15:55:00,116.53,116.58,116.46,116.53,51500.0,92.6894,92.7292,92.6337,92.6894,51500.0
2013-07-17 09:30:00,116.96,116.97,116.53,116.81,30300.0,93.0314,93.0394,92.6894,92.9121,30300.0
2013-07-17 09:35:00,116.79,116.82,116.58,116.66,9000.0,92.8962,92.9201,92.7292,92.7928,9000.0
2013-07-17 09:40:00,116.66,116.78,116.62,116.63,8300.0,92.7928,92.8882,92.761,92.7689,8300.0
2013-07-17 09:45:00,116.67,116.77,116.56,116.62,7100.0,92.8008,92.8803,92.7133,92.761,7100.0
2013-07-17 09:50:00,116.57,116.68,116.5,116.55,10500.0,92.7212,92.8087,92.6655,92.7053,10500.0
2013-07-17 09:55:00,116.54,116.56,116.35,116.46,33100.0,92.6974,92.7133,92.5462,92.6337,33100.0
2013-07-17 10:00:00,116.46,116.72,116.46,116.61,11100.0,92.6337,92.8405,92.6337,92.753,11100.0
2013-07-17 10:05:00,116.62,116.75,116.61,116.61,6100.0,92.761,92.8644,92.753,92.753,6100.0
2013-07-17 10:10:00,116.64,116.84,116.59,116.8,13400.0,92.7769,92.936,92.7371,92.9042,13400.0
2013-07-17 10:15:00,116.81,116.94,116.79,116.91,13100.0,92.9121,93.0155,92.8962,92.9917,13100.0
2013-07-17 10:20:00,116.89,117.02,116.85,116.99,22100.0,92.9757,93.0791,92.9439,93.0553,22100.0
2013-07-17 10:25:00,116.96,116.98,116.88,116.94,9800.0,93.0314,93.0473,92.9678,93.0155,9800.0
2013-07-17 10:30:00,116.97,117.1,116.95,117.05,12600.0,93.0394,93.1428,93.0235,93.103,12600.0
2013-07-17 10:35:00,117.08,117.17,117.0,117.0,9700.0,93.1269,93.1985,93.0632,93.0632,9700.0
2013-07-17 10:40:00,117.01,117.13,116.94,117.13,26800.0,93.0712,93.1666,93.0155,93.1666,26800.0
2013-07-17 10:45:00,117.11,117.11,117.0,117.06,8100.0,93.1507,93.1507,93.0632,93.111,8100.0
2013-07-17 10:50:00,117.05,117.19,117.05,117.19,11100.0,93.103,93.2144,93.103,93.2144,11100.0
2013-07-17 10:55:00,117.18,117.32,117.16,117.32,11300.0,93.2064,93.3178,93.1905,93.3178,11300.0
2013-07-17 11:00:00,117.32,117.33,117.14,117.14,8900.0,93.3178,93.3257,93.1746,93.1746,8900.0
2013-07-17 11:05:00,117.17,117.19,117.01,117.14,7800.0,93.1985,93.2144,93.0712,93.1746,7800.0
2013-07-17 11:10:00,117.11,117.18,117.1,117.1,4400.0,93.1507,93.2064,93.1428,93.1428,4400.0
2013-07-17 11:15:00,117.1,117.21,117.06,117.19,5900.0,93.1428,93.2303,93.111,93.2144,5900.0
2013-07-17 11:20:00,117.19,117.19,117.04,117.07,5200.0,93.2144,93.2144,93.0951,93.1189,5200.0
2013-07-17 11:25:00,117.04,117.1,117.02,117.05,5600.0,93.0951,93.1428,93.0791,93.103,5600.0
2013-07-17 11:30:00,117.07,117.07,117.0,117.06,9900.0,93.1189,93.1189,93.0632,93.111,9900.0
2013-07-17 11:35:00,117.03,117.07,117.0,117.07,14500.0,93.0871,93.1189,93.0632,93.1189,14500.0
2013-07-17 11:40:00,117.04,117.08,117.01,117.07,11500.0,93.0951,93.1269,93.0712,93.1189,11500.0
2013-07-17 11:45:00,117.05,117.05,117.0,117.01,17900.0,93.103,93.103,93.0632,93.0712,17900.0
2013-07-17 11:50:00,117.02,117.04,116.93,116.98,16000.0,93.0791,93.0951,93.0076,93.0473,16000.0
2013-07-17 11:55:00,116.99,117.14,116.98,117.11,7200.0,93.0553,93.1746,93.0473,93.1507,7200.0
2013-07-17 12:00:00,117.12,117.16,117.05,117.08,7100.0,93.1587,93.1905,93.103,93.1269,7100.0
2013-07-17 12:05:00,117.12,117.13,117.04,117.07,4700.0,93.1587,93.1666,93.0951,93.1189,4700.0
2013-07-17 12:10:00,117.07,117.21,117.06,117.2,8400.0,93.1189,93.2303,93.111,93.2223,8400.0
2013-07-17 12:15:00,117.15,117.18,117.11,117.18,7700.0,93.1826,93.2064,93.1507,93.2064,7700.0
2013-07-17 12:20:00,117.16,117.3,117.14,117.27,13000.0,93.1905,93.3019,93.1746,93.278,13000.0
2013-07-17 12:25:00,117.27,117.28,117.16,117.19,17700.0,93.278,93.286,93.1905,93.2144,17700.0
2013-07-17 12:30:00,117.18,117.32,117.15,117.29,12800.0,93.2064,93.3178,93.1826,93.2939,12800.0
2013-07-17 12:35:00,117.29,117.32,117.26,117.31,6000.0,93.2939,93.3178,93.27,93.3098,6000.0
2013-07-17 12:40:00,117.29,117.32,117.23,117.26,7300.0,93.2939,93.3178,93.2462,93.27,7300.0
2013-07-17 12:45:00,117.27,117.28,117.24,117.24,5300.0,93.278,93.286,93.2541,93.2541,5300.0
2013-07-17 12:50:00,117.24,117.28,117.22,117.26,8900.0,93.2541,93.286,93.2382,93.27,8900.0
2013-07-17 12:55:00,117.24,117.26,117.22,117.26,8000.0,93.2541,93.27,93.2382,93.27,8000.0
2013-07-17 13:00:00,117.25,117.26,117.21,117.21,5400.0,93.2621,93.27,93.2303,93.2303,5400.0
2013-07-17 13:05:00,117.2,117.21,117.12,117.2,9700.0,93.2223,93.2303,93.1587,93.2223,9700.0
2013-07-17 13:10:00,117.21,117.28,117.19,117.27,9100.0,93.2303,93.286,93.2144,93.278,9100.0
2013-07-17 13:15:00,117.27,117.31,117.21,117.31,9400.0,93.278,93.3098,93.2303,93.3098,9400.0
2013-07-17 13:20:00,117.32,117.39,117.27,117.3,12600.0,93.3178,93.3735,93.278,93.3019,12600.0
2013-07-17 13:25:00,117.3,117.32,117.24,117.31,5400.0,93.3019,93.3178,93.2541,93.3098,5400.0
2013-07-17 13:30:00,117.28,117.35,117.23,117.35,10400.0,93.286,93.3416,93.2462,93.3416,10400.0
2013-07-17 13:35:00,117.32,117.39,117.3,117.38,11800.0,93.3178,93.3735,93.3019,93.3655,11800.0
2013-07-17 13:40:00,117.38,117.38,117.35,117.38,7100.0,93.3655,93.3655,93.3416,93.3655,7100.0
2013-07-17 13:45:00,117.37,117.57,117.37,117.57,28500.0,93.3575,93.5166,93.3575,93.5166,28500.0
2013-07-17 13:50:00,117.56,117.7,117.56,117.7,20700.0,93.5087,93.62,93.5087,93.62,20700.0
2013-07-17 13:55:00,117.68,117.7,117.6,117.67,13900.0,93.6041,93.62,93.5405,93.5962,13900.0
2013-07-17 14:00:00,117.62,117.69,117.62,117.69,12600.0,93.5564,93.6121,93.5564,93.6121,12600.0
2013-07-17 14:05:00,117.69,117.69,117.59,117.59,18900.0,93.6121,93.6121,93.5325,93.5325,18900.0
2013-07-17 14:10:00,117.57,117.64,117.49,117.49,9200.0,93.5166,93.5723,93.453,93.453,9200.0
2013-07-17 14:15:00,117.48,117.53,117.47,117.52,7100.0,93.445,93.4848,93.4371,93.4769,7100.0
2013-07-17 14:20:00,117.53,117.53,117.41,117.42,13800.0,93.4848,93.4848,93.3894,93.3973,13800.0
2013-07-17 14:25:00,117.41,117.44,117.32,117.32,12400.0,93.3894,93.4132,93.3178,93.3178,12400.0
2013-07-17 14:30:00,117.31,117.35,117.27,117.32,10600.0,93.3098,93.3416,93.278,93.3178,10600.0
2013-07-17 14:35:00,117.33,117.45,117.31,117.45,10400.0,93.3257,93.4212,93.3098,93.4212,10400.0
2013-07-17 14:40:00,117.44,117.49,117.44,117.46,17800.0,93.4132,93.453,93.4132,93.4291,17800.0
2013-07-17 14:45:00,117.45,117.46,117.31,117.35,12000.0,93.4212,93.4291,93.3098,93.3416,12000.0
2013-07-17 14:50:00,117.34,117.4,117.34,117.36,24100.0,93.3337,93.3814,93.3337,93.3496,24100.0
2013-07-17 14:55:00,117.37,117.42,117.28,117.35,19200.0,93.3575,93.3973,93.286,93.3416,19200.0
2013-07-17 15:00:00,117.34,117.41,117.31,117.41,12400.0,93.3337,93.3894,93.3098,93.3894,12400.0
2013-07-17 15:05:00,117.4,117.48,117.37,117.45,14500.0,93.3814,93.445,93.3575,93.4212,14500.0
2013-07-17 15:10:00,117.45,117.47,117.45,117.47,10300.0,93.4212,93.4371,93.4212,93.4371,10300.0
2013-07-17 15:15:00,117.46,117.56,117.45,117.55,16900.0,93.4291,93.5087,93.4212,93.5007,16900.0
2013-07-17 15:20:00,117.53,117.57,117.52,117.55,19500.0,93.4848,93.5166,93.4769,93.5007,19500.0
2013-07-17 15:25:00,117.55,117.59,117.54,117.56,13400.0,93.5007,93.5325,93.4928,93.5087,13400.0
2013-07-17 15:30:00,117.56,117.57,117.42,117.42,22300.0,93.5087,93.5166,93.3973,93.3973,22300.0
2013-07-17 15:35:00,117.39,117.49,117.38,117.47,11200.0,93.3735,93.453,93.3655,93.4371,11200.0
2013-07-17 15:40:00,117.46,117.52,117.45,117.52,18600.0,93.4291,93.4769,93.4212,93.4769,18600.0
2013-07-17 15:45:00,117.51,117.52,117.45,117.5,33700.0,93.4689,93.4769,93.4212,93.4609,33700.0
2013-07-17 15:50:00,117.5,117.5,117.33,117.37,82300.0,93.4609,93.4609,93.3257,93.3575,82300.0
2013-07-17 15:55:00,117.36,117.43,117.33,117.41,61900.0,93.3496,93.4053,93.3257,93.3894,61900.0
2013-07-18 09:30:00,117.34,117.44,117.04,117.23,57800.0,93.3337,93.4132,93.0951,93.2462,57800.0
2013-07-18 09:35:00,117.26,117.3,116.81,116.83,24000.0,93.27,93.3019,92.9121,92.928,24000.0
2013-07-18 09:40:00,116.9,117.03,116.65,116.93,23300.0,92.9837,93.0871,92.7848,93.0076,23300.0
2013-07-18 09:45:00,117.0,117.23,116.93,117.13,16300.0,93.0632,93.2462,93.0076,93.1666,16300.0
2013-07-18 09:50:00,117.1,117.14,116.88,116.99,7900.0,93.1428,93.1746,92.9678,93.0553,7900.0
2013-07-18 09:55:00,117.05,117.13,116.83,116.97,8300.0,93.103,93.1666,92.928,93.0394,8300.0
2013-07-18 10:00:00,116.97,117.09,116.91,117.03,19500.0,93.0394,93.1348,92.9917,93.0871,19500.0
2013-07-18 10:05:00,117.05,117.24,117.04,117.22,18900.0,93.103,93.2541,93.0951,93.2382,18900.0
2013-07-18 10:10:00,117.25,117.43,117.18,117.36,14200.0,93.2621,93.4053,93.2064,93.3496,14200.0
2013-07-18 10:15:00,117.32,117.4,117.25,117.26,11000.0,93.3178,93.3814,93.2621,93.27,11000.0
2013-07-18 10:20:00,117.28,117.45,117.2,117.44,19700.0,93.286,93.4212,93.2223,93.4132,19700.0
2013-07-18 10:25:00,117.47,117.52,117.4,117.5,11700.0,93.4371,93.4769,93.3814,93.4609,11700.0
2013-07-18 10:30:00,117.5,117.53,117.4,117.46,12400.0,93.4609,93.4848,93.3814,93.4291,12400.0
2013-07-18 10:35:00,117.43,117.48,117.41,117.47,5000.0,93.4053,93.445,93.3894,93.4371,5000.0
2013-07-18 10:40:00,117.46,117.54,117.44,117.54,7900.0,93.4291,93.4928,93.4132,93.4928,7900.0
2013-07-18 10:45:00,117.56,117.56,117.4,117.45,10600.0,93.5087,93.5087,93.3814,93.4212,10600.0
2013-07-18 10:50:00,117.45,117.6,117.45,117.46,23900.0,93.4212,93.5405,93.4212,93.4291,23900.0
2013-07-18 10:55:00,117.52,117.57,117.41,117.49,57800.0,93.4769,93.5166,93.3894,93.453,57800.0
2013-07-18 11:00:00,117.49,117.53,117.41,117.41,35100.0,93.453,93.4848,93.3894,93.3894,35100.0
2013-07-18 11:05:00,117.42,117.44,117.39,117.4,14900.0,93.3973,93.4132,93.3735,93.3814,14900.0
2013-07-18 11:10:00,117.42,117.44,117.41,117.41,4200.0,93.3973,93.4132,93.3894,93.3894,4200.0
2013-07-18 11:15:00,117.41,117.43,117.33,117.33,9900.0,93.3894,93.4053,93.3257,93.3257,9900.0
2013-07-18 11:20:00,117.34,117.34,117.24,117.31,10700.0,93.3337,93.3337,93.2541,93.3098,10700.0
2013-07-18 11:25:00,117.34,117.35,117.25,117.28,5700.0,93.3337,93.3416,93.2621,93.286,5700.0
2013-07-18 11:30:00,117.26,117.3,117.18,117.3,10000.0,93.27,93.3019,93.2064,93.3019,10000.0
2013-07-18 11:35:00,117.31,117.39,117.29,117.3,17400.0,93.3098,93.3735,93.2939,93.3019,17400.0
2013-07-18 11:40:00,117.27,117.27,117.2,117.21,9300.0,93.278,93.278,93.2223,93.2303,9300.0
2013-07-18 11:45:00,117.23,117.24,117.15,117.19,11000.0,93.2462,93.2541,93.1826,93.2144,11000.0
2013-07-18 11:50:00,117.23,117.27,117.19,117.23,5300.0,93.2462,93.278,93.2144,93.2462,5300.0
2013-07-18 11:55:00,117.23,117.25,117.16,117.22,10500.0,93.2462,93.2621,93.1905,93.2382,10500.0
2013-07-18 12:00:00,117.22,117.23,117.14,117.18,10400.0,93.2382,93.2462,93.1746,93.2064,10400.0
2013-07-18 12:05:00,117.15,117.32,117.15,117.24,10100.0,93.1826,93.3178,93.1826,93.2541,10100.0
2013-07-18 12:10:00,117.23,117.31,117.23,117.28,6500.0,93.2462,93.3098,93.2462,93.286,6500.0
2013-07-18 12:15:00,117.25,117.28,117.19,117.2,12400.0,93.2621,93.286,93.2144,93.2223,12400.0
2013-07-18 12:20:00,117.18,117.23,117.17,117.21,5300.0,93.2064,93.2462,93.1985,93.2303,5300.0
2013-07-18 12:25:00,117.21,117.22,117.01,117.02,13000.0,93.2303,93.2382,93.0712,93.0791,13000.0
2013-07-18 12:30:00,117.01,117.01,116.89,116.89,13500.0,93.0712,93.0712,92.9757,92.9757,13500.0
2013-07-18 12:35:00,116.88,116.88,116.76,116.77,10500.0,92.9678,92.9678,92.8723,92.8803,10500.0
2013-07-18 12:40:00,116.77,116.77,116.67,116.67,4900.0,92.8803,92.8803,92.8008,92.8008,4900.0
2013-07-18 12:45:00,116.65,116.71,116.61,116.66,11700.0,92.7848,92.8326,92.753,92.7928,11700.0
2013-07-18 12:50:00,116.66,116.67,116.6,116.64,7600.0,92.7928,92.8008,92.7451,92.7769,7600.0
2013-07-18 12:55:00,116.65,116.65,116.61,116.65,6100.0,92.7848,92.7848,92.753,92.7848,6100.0
2013-07-18 13:00:00,116.64,116.66,116.53,116.65,9300.0,92.7769,92.7928,92.6894,92.7848,9300.0
2013-07-18 13:05:00,116.65,116.65,116.58,116.58,5900.0,92.7848,92.7848,92.7292,92.7292,5900.0
2013-07-18 13:10:00,116.59,116.64,116.58,116.59,10400.0,92.7371,92.7769,92.7292,92.7371,10400.0
2013-07-18 13:15:00,116.59,116.61,116.47,116.48,13100.0,92.7371,92.753,92.6417,92.6496,13100.0
2013-07-18 13:20:00,116.46,116.47,116.41,116.45,9900.0,92.6337,92.6417,92.5939,92.6258,9900.0
2013-07-18 13:25:00,116.44,116.47,116.4,116.43,8800.0,92.6178,92.6417,92.586,92.6099,8800.0
2013-07-18 13:30:00,116.4,116.54,116.4,116.53,7100.0,92.586,92.6974,92.586,92.6894,7100.0
2013-07-18 13:35:00,116.53,116.72,116.53,116.72,7100.0,92.6894,92.8405,92.6894,92.8405,7100.0
2013-07-18 13:40:00,116.73,116.79,116.73,116.79,11100.0,92.8485,92.8962,92.8485,92.8962,11100.0
2013-07-18 13:45:00,116.8,116.8,116.68,116.72,9600.0,92.9042,92.9042,92.8087,92.8405,9600.0
2013-07-18 13:50:00,116.75,116.75,116.62,116.74,5200.0,92.8644,92.8644,92.761,92.8564,5200.0
2013-07-18 13:55:00,116.76,116.9,116.74,116.89,8200.0,92.8723,92.9837,92.8564,92.9757,8200.0
2013-07-18 14:00:00,116.89,116.97,116.84,116.9,21400.0,92.9757,93.0394,92.936,92.9837,21400.0
2013-07-18 14:05:00,116.91,116.98,116.9,116.95,5100.0,92.9917,93.0473,92.9837,93.0235,5100.0
2013-07-18 14:10:00,116.96,117.1,116.96,117.1,14600.0,93.0314,93.1428,93.0314,93.1428,14600.0
2013-07-18 14:15:00,117.1,117.11,116.98,116.98,12500.0,93.1428,93.1507,93.0473,93.0473,12500.0
2013-07-18 14:20:00,116.97,117.09,116.95,117.02,9400.0,93.0394,93.1348,93.0235,93.0791,9400.0
2013-07-18 14:25:00,117.03,117.07,117.0,117.05,11800.0,93.0871,93.1189,93.0632,93.103,11800.0
2013-07-18 14:30:00,117.06,117.17,117.06,117.16,7500.0,93.111,93.1985,93.111,93.1905,7500.0
2013-07-18 14:35:00,117.17,117.17,117.09,117.12,6900.0,93.1985,93.1985,93.1348,93.1587,6900.0
2013-07-18 14:40:00,117.11,117.18,117.1,117.1,12100.0,93.1507,93.2064,93.1428,93.1428,12100.0
2013-07-18 14:45:00,117.13,117.18,117.1,117.18,9000.0,93.1666,93.2064,93.1428,93.2064,9000.0
2013-07-18 14:50:00,117.15,117.2,117.12,117.13,7900.0,93.1826,93.2223,93.1587,93.1666,7900.0
2013-07-18 14:55:00,117.13,117.22,117.11,117.14,15000.0,93.1666,93.2382,93.1507,93.1746,15000.0
2013-07-18 15:00:00,117.14,117.14,117.07,117.07,7100.0,93.1746,93.1746,93.1189,93.1189,7100.0
2013-07-18 15:05:00,117.08,117.12,117.03,117.09,19600.0,93.1269,93.1587,93.0871,93.1348,19600.0
2013-07-18 15:10:00,117.1,117.1,117.0,117.0,13200.0,93.1428,93.1428,93.0632,93.0632,13200.0
2013-07-18 15:15:00,116.99,117.01,116.93,116.97,35100.0,93.0553,93.0712,93.0076,93.0394,35100.0
2013-07-18 15:20:00,116.98,117.07,116.97,117.06,9800.0,93.0473,93.1189,93.0394,93.111,9800.0
2013-07-18 15:25:00,117.04,117.15,117.03,117.11,10500.0,93.0951,93.1826,93.0871,93.1507,10500.0
2013-07-18 15:30:00,117.09,117.12,117.03,117.08,13900.0,93.1348,93.1587,93.0871,93.1269,13900.0
2013-07-18 15:35:00,117.09,117.11,117.03,117.05,21800.0,93.1348,93.1507,93.0871,93.103,21800.0
2013-07-18 15:40:00,117.06,117.11,117.02,117.05,11400.0,93.111,93.1507,93.0791,93.103,11400.0
2013-07-18 15:45:00,117.06,117.2,117.06,117.12,17200.0,93.111,93.2223,93.111,93.1587,17200.0
2013-07-18 15:50:00,117.1,117.13,117.04,117.07,33800.0,93.1428,93.1666,93.0951,93.1189,33800.0
2013-07-18 15:55:00,117.07,117.08,117.03,117.06,33200.0,93.1189,93.1269,93.0871,93.111,33200.0
2013-07-19 09:30:00,117.58,117.67,116.57,117.56,406100.0,93.5246,93.5962,92.7212,93.5087,406100.0
2013-07-19 09:35:00,117.56,117.75,117.45,117.61,46800.0,93.5087,93.6598,93.4212,93.5484,46800.0
2013-07-19 09:40:00,117.63,117.7,117.6,117.62,40100.0,93.5643,93.62,93.5405,93.5564,40100.0
2013-07-19 09:45:00,117.62,117.66,117.22,117.22,24600.0,93.5564,93.5882,93.2382,93.2382,24600.0
2013-07-19 09:50:00,117.22,117.24,117.11,117.19,6300.0,93.2382,93.2541,93.1507,93.2144,6300.0
2013-07-19 09:55:00,117.21,117.31,117.11,117.14,15300.0,93.2303,93.3098,93.1507,93.1746,15300.0
2013-07-19 10:00:00,117.17,117.3,117.17,117.2,7100.0,93.1985,93.3019,93.1985,93.2223,7100.0
2013-07-19 10:05:00,117.19,117.28,117.08,117.24,14900.0,93.2144,93.286,93.1269,93.2541,14900.0
2013-07-19 10:10:00,117.25,117.36,117.23,117.36,7200.0,93.2621,93.3496,93.2462,93.3496,7200.0
2013-07-19 10:15:00,117.35,117.35,117.23,117.27,14300.0,93.3416,93.3416,93.2462,93.278,14300.0
2013-07-19 10:20:00,117.23,117.34,117.23,117.27,10200.0,93.2462,93.3337,93.2462,93.278,10200.0
2013-07-19 10:25:00,117.27,117.36,117.24,117.28,16400.0,93.278,93.3496,93.2541,93.286,16400.0
2013-07-19 10:30:00,117.26,117.46,117.21,117.43,15900.0,93.27,93.4291,93.2303,93.4053,15900.0
2013-07-19 10:35:00,117.44,117.58,117.35,117.39,54300.0,93.4132,93.5246,93.3416,93.3735,54300.0
2013-07-19 10:40:00,117.4,117.41,117.26,117.41,10600.0,93.3814,93.3894,93.27,93.3894,10600.0
2013-07-19 10:45:00,117.41,117.43,117.34,117.37,4100.0,93.3894,93.4053,93.3337,93.3575,4100.0
2013-07-19 10:50:00,117.39,117.45,117.35,117.36,21600.0,93.3735,93.4212,93.3416,93.3496,21600.0
2013-07-19 10:55:00,117.41,117.47,117.4,117.47,5300.0,93.3894,93.4371,93.3814,93.4371,5300.0
2013-07-19 11:00:00,117.49,117.51,117.32,117.33,15100.0,93.453,93.4689,93.3178,93.3257,15100.0
2013-07-19 11:05:00,117.32,117.41,117.28,117.41,7600.0,93.3178,93.3894,93.286,93.3894,7600.0
2013-07-19 11:10:00,117.42,117.54,117.42,117.51,25400.0,93.3973,93.4928,93.3973,93.4689,25400.0
2013-07-19 11:15:00,117.51,117.63,117.48,117.58,29400.0,93.4689,93.5643,93.445,93.5246,29400.0
2013-07-19 11:20:00,117.59,117.69,117.56,117.65,5900.0,93.5325,93.6121,93.5087,93.5803,5900.0
2013-07-19 11:25:00,117.66,117.78,117.64,117.78,12800.0,93.5882,93.6837,93.5723,93.6837,12800.0
2013-07-19 11:30:00,117.79,117.79,117.53,117.62,10100.0,93.6916,93.6916,93.4848,93.5564,10100.0
2013-07-19 11:35:00,117.62,117.67,117.51,117.54,5800.0,93.5564,93.5962,93.4689,93.4928,5800.0
2013-07-19 11:40:00,117.51,117.58,117.49,117.58,6700.0,93.4689,93.5246,93.453,93.5246,6700.0
2013-07-19 11:45:00,117.54,117.62,117.47,117.47,6200.0,93.4928,93.5564,93.4371,93.4371,6200.0
2013-07-19 11:50:00,117.48,117.48,117.37,117.46,12500.0,93.445,93.445,93.3575,93.4291,12500.0
2013-07-19 11:55:00,117.44,117.46,117.4,117.42,6100.0,93.4132,93.4291,93.3814,93.3973,6100.0
2013-07-19 12:00:00,117.43,117.46,117.41,117.43,4500.0,93.4053,93.4291,93.3894,93.4053,4500.0
2013-07-19 12:05:00,117.41,117.46,117.41,117.44,3400.0,93.3894,93.4291,93.3894,93.4132,3400.0
2013-07-19 12:10:00,117.41,117.46,117.4,117.43,3900.0,93.3894,93.4291,93.3814,93.4053,3900.0
2013-07-19 12:15:00,117.41,117.64,117.4,117.64,10300.0,93.3894,93.5723,93.3814,93.5723,10300.0
2013-07-19 12:20:00,117.64,117.69,117.63,117.66,9900.0,93.5723,93.6121,93.5643,93.5882,9900.0
2013-07-19 12:25:00,117.7,117.72,117.65,117.65,3300.0,93.62,93.6359,93.5803,93.5803,3300.0
2013-07-19 12:30:00,117.6,117.62,117.55,117.55,4100.0,93.5405,93.5564,93.5007,93.5007,4100.0
2013-07-19 12:35:00,117.52,117.54,117.49,117.5,16500.0,93.4769,93.4928,93.453,93.4609,16500.0
2013-07-19 12:40:00,117.5,117.52,117.47,117.47,8200.0,93.4609,93.4769,93.4371,93.4371,8200.0
2013-07-19 12:45:00,117.5,117.56,117.47,117.52,5800.0,93.4609,93.5087,93.4371,93.4769,5800.0
2013-07-19 12:50:00,117.5,117.53,117.48,117.5,13800.0,93.4609,93.4848,93.445,93.4609,13800.0
2013-07-19 12:55:00,117.51,117.63,117.49,117.63,5300.0,93.4689,93.5643,93.453,93.5643,5300.0
2013-07-19 13:00:00,117.62,117.72,117.59,117.72,9000.0,93.5564,93.6359,93.5325,93.6359,9000.0
2013-07-19 13:05:00,117.7,117.77,117.7,117.77,5800.0,93.62,93.6757,93.62,93.6757,5800.0
2013-07-19 13:10:00,117.75,117.87,117.75,117.84,17000.0,93.6598,93.7552,93.6598,93.7314,17000.0
2013-07-19 13:15:00,117.84,117.87,117.81,117.82,13100.0,93.7314,93.7552,93.7075,93.7155,13100.0
2013-07-19 13:20:00,117.84,117.86,117.77,117.79,3800.0,93.7314,93.7473,93.6757,93.6916,3800.0
2013-07-19 13:25:00,117.76,117.78,117.67,117.7,8500.0,93.6678,93.6837,93.5962,93.62,8500.0
2013-07-19 13:30:00,117.69,117.83,117.69,117.83,3800.0,93.6121,93.7234,93.6121,93.7234,3800.0
2013-07-19 13:35:00,117.83,117.83,117.75,117.77,3400.0,93.7234,93.7234,93.6598,93.6757,3400.0
2013-07-19 13:40:00,117.76,117.77,117.65,117.65,4300.0,93.6678,93.6757,93.5803,93.5803,4300.0
2013-07-19 13:45:00,117.64,117.65,117.6,117.65,5400.0,93.5723,93.5803,93.5405,93.5803,5400.0
2013-07-19 13:50:00,117.65,117.73,117.62,117.73,5700.0,93.5803,93.6439,93.5564,93.6439,5700.0
2013-07-19 13:55:00,117.73,117.73,117.66,117.7,13500.0,93.6439,93.6439,93.5882,93.62,13500.0
2013-07-19 14:00:00,117.66,117.69,117.65,117.66,8900.0,93.5882,93.6121,93.5803,93.5882,8900.0
2013-07-19 14:05:00,117.67,117.79,117.67,117.79,5500.0,93.5962,93.6916,93.5962,93.6916,5500.0
2013-07-19 14:10:00,117.78,117.91,117.78,117.86,15000.0,93.6837,93.7871,93.6837,93.7473,15000.0
2013-07-19 14:15:00,117.86,117.9,117.81,117.89,13000.0,93.7473,93.7791,93.7075,93.7712,13000.0
2013-07-19 14:20:00,117.87,118.0,117.87,117.96,37400.0,93.7552,93.8587,93.7552,93.8268,37400.0
2013-07-19 14:25:00,117.96,117.96,117.89,117.89,4000.0,93.8268,93.8268,93.7712,93.7712,4000.0
2013-07-19 14:30:00,117.89,117.92,117.86,117.88,7900.0,93.7712,93.795,93.7473,93.7632,7900.0
2013-07-19 14:35:00,117.91,117.93,117.85,117.85,6600.0,93.7871,93.803,93.7393,93.7393,6600.0
2013-07-19 14:40:00,117.85,117.85,117.73,117.76,17300.0,93.7393,93.7393,93.6439,93.6678,17300.0
2013-07-19 14:45:00,117.76,117.88,117.76,117.86,6500.0,93.6678,93.7632,93.6678,93.7473,6500.0
2013-07-19 14:50:00,117.87,117.87,117.8,117.82,6600.0,93.7552,93.7552,93.6996,93.7155,6600.0
2013-07-19 14:55:00,117.83,117.88,117.8,117.8,7000.0,93.7234,93.7632,93.6996,93.6996,7000.0
2013-07-19 15:00:00,117.8,117.91,117.8,117.85,9000.0,93.6996,93.7871,93.6996,93.7393,9000.0
2013-07-19 15:05:00,117.85,117.91,117.83,117.83,20100.0,93.7393,93.7871,93.7234,93.7234,20100.0
2013-07-19 15:10:00,117.84,117.85,117.8,117.84,12800.0,93.7314,93.7393,93.6996,93.7314,12800.0
2013-07-19 15:15:00,117.85,117.85,117.79,117.8,7700.0,93.7393,93.7393,93.6916,93.6996,7700.0
2013-07-19 15:20:00,117.81,117.86,117.8,117.82,9100.0,93.7075,93.7473,93.6996,93.7155,9100.0
2013-07-19 15:25:00,117.81,117.91,117.8,117.82,24400.0,93.7075,93.7871,93.6996,93.7155,24400.0
2013-07-19 15:30:00,117.82,117.88,117.76,117.85,29000.0,93.7155,93.7632,93.6678,93.7393,29000.0
2013-07-19 15:35:00,117.87,117.89,117.78,117.81,26500.0,93.7552,93.7712,93.6837,93.7075,26500.0
2013-07-19 15:40:00,117.81,118.04,117.81,118.0,45400.0,93.7075,93.8905,93.7075,93.8587,45400.0
2013-07-19 15:45:00,118.0,118.05,117.99,118.01,35600.0,93.8587,93.8984,93.8507,93.8666,35600.0
2013-07-19 15:50:00,118.04,118.05,117.97,117.99,39800.0,93.8905,93.8984,93.8348,93.8507,39800.0
2013-07-19 15:55:00,118.0,118.14,117.96,118.07,59100.0,93.8587,93.97,93.8268,93.9143,59100.0
2013-07-22 09:30:00,118.82,118.83,118.19,118.38,120100.0,94.5109,94.5188,94.0098,94.1609,120100.0
2013-07-22 09:35:00,118.43,118.72,118.35,118.48,11400.0,94.2007,94.4313,94.137,94.2405,11400.0
2013-07-22 09:40:00,118.43,118.43,117.85,118.19,31000.0,94.2007,94.2007,93.7393,94.0098,31000.0
2013-07-22 09:45:00,118.2,118.2,117.8,117.88,13000.0,94.0177,94.0177,93.6996,93.7632,13000.0
2013-07-22 09:50:00,117.88,117.89,117.69,117.72,28800.0,93.7632,93.7712,93.6121,93.6359,28800.0
2013-07-22 09:55:00,117.79,117.87,117.65,117.66,7700.0,93.6916,93.7552,93.5803,93.5882,7700.0
2013-07-22 10:00:00,117.71,117.88,117.68,117.88,13400.0,93.628,93.7632,93.6041,93.7632,13400.0
2013-07-22 10:05:00,117.89,118.19,117.86,118.18,31200.0,93.7712,94.0098,93.7473,94.0018,31200.0
2013-07-22 10:10:00,118.2,118.23,117.92,117.97,40100.0,94.0177,94.0416,93.795,93.8348,40100.0
2013-07-22 10:15:00,117.99,118.0,117.85,117.85,7600.0,93.8507,93.8587,93.7393,93.7393,7600.0
2013-07-22 10:20:00,117.81,117.94,117.81,117.85,9500.0,93.7075,93.8109,93.7075,93.7393,9500.0
2013-07-22 10:25:00,117.84,117.84,117.74,117.79,30000.0,93.7314,93.7314,93.6518,93.6916,30000.0
2013-07-22 10:30:00,117.77,117.98,117.76,117.91,21900.0,93.6757,93.8427,93.6678,93.7871,21900.0
2013-07-22 10:35:00,117.91,118.0,117.86,117.86,13900.0,93.7871,93.8587,93.7473,93.7473,13900.0
2013-07-22 10:40:00,117.89,117.99,117.88,117.92,5400.0,93.7712,93.8507,93.7632,93.795,5400.0
2013-07-22 10:45:00,117.92,117.93,117.86,117.89,12800.0,93.795,93.803,93.7473,93.7712,12800.0
2013-07-22 10:50:00,117.9,117.98,117.86,117.98,22000.0,93.7791,93.8427,93.7473,93.8427,22000.0
2013-07-22 10:55:00,117.99,118.0,117.93,117.93,13100.0,93.8507,93.8587,93.803,93.803,13100.0
2013-07-22 11:00:00,117.88,118.06,117.87,118.04,18700.0,93.7632,93.9064,93.7552,93.8905,18700.0
2013-07-22 11:05:00,118.01,118.1,117.96,118.06,14000.0,93.8666,93.9382,93.8268,93.9064,14000.0
2013-07-22 11:10:00,118.08,118.14,117.97,117.98,6700.0,93.9223,93.97,93.8348,93.8427,6700.0
2013-07-22 11:15:00,117.98,118.02,117.9,117.97,6100.0,93.8427,93.8746,93.7791,93.8348,6100.0
2013-07-22 11:20:00,118.02,118.03,117.94,118.01,4400.0,93.8746,93.8825,93.8109,93.8666,4400.0
2013-07-22 11:25:00,118.02,118.3,117.99,118.26,8900.0,93.8746,94.0973,93.8507,94.0655,8900.0
2013-07-22 11:30:00,118.21,118.27,118.1,118.27,9400.0,94.0257,94.0734,93.9382,94.0734,9400.0
2013-07-22 11:35:00,118.3,118.39,118.24,118.32,5600.0,94.0973,94.1689,94.0496,94.1132,5600.0
2013-07-22 11:40:00,118.37,118.47,118.35,118.38,11400.0,94.153,94.2325,94.137,94.1609,11400.0
2013-07-22 11:45:00,118.35,118.38,118.25,118.3,7800.0,94.137,94.1609,94.0575,94.0973,7800.0
2013-07-22 11:50:00,118.3,118.3,118.12,118.13,10200.0,94.0973,94.0973,93.9541,93.9621,10200.0
2013-07-22 11:55:00,118.09,118.22,118.08,118.12,12700.0,93.9302,94.0336,93.9223,93.9541,12700.0
2013-07-22 12:00:00,118.12,118.19,118.07,118.15,20000.0,93.9541,94.0098,93.9143,93.978,20000.0
2013-07-22 12:05:00,118.16,118.16,118.09,118.12,4000.0,93.9859,93.9859,93.9302,93.9541,4000.0
2013-07-22 12:10:00,118.11,118.16,118.06,118.11,10100.0,93.9461,93.9859,93.9064,93.9461,10100.0
2013-07-22 12:15:00,118.08,118.08,117.96,118.02,5600.0,93.9223,93.9223,93.8268,93.8746,5600.0
2013-07-22 12:20:00,118.01,118.02,117.97,118.02,4700.0,93.8666,93.8746,93.8348,93.8746,4700.0
2013-07-22 12:25:00,118.01,118.1,118.01,118.1,6000.0,93.8666,93.9382,93.8666,93.9382,6000.0
2013-07-22 12:30:00,118.09,118.11,117.88,117.9,9600.0,93.9302,93.9461,93.7632,93.7791,9600.0
2013-07-22 12:35:00,117.9,118.0,117.9,117.98,3000.0,93.7791,93.8587,93.7791,93.8427,3000.0
2013-07-22 12:40:00,117.99,118.09,117.97,118.01,8500.0,93.8507,93.9302,93.8348,93.8666,8500.0
2013-07-22 12:45:00,118.02,118.04,117.95,117.97,15500.0,93.8746,93.8905,93.8189,93.8348,15500.0
2013-07-22 12:50:00,117.98,118.09,117.98,118.07,3700.0,93.8427,93.9302,93.8427,93.9143,3700.0
2013-07-22 12:55:00,118.09,118.1,117.98,118.0,8800.0,93.9302,93.9382,93.8427,93.8587,8800.0
2013-07-22 13:00:00,117.99,118.0,117.92,117.93,4500.0,93.8507,93.8587,93.795,93.803,4500.0
2013-07-22 13:05:00,117.93,118.01,117.93,117.97,6600.0,93.803,93.8666,93.803,93.8348,6600.0
2013-07-22 13:10:00,117.96,117.96,117.87,117.95,29700.0,93.8268,93.8268,93.7552,93.8189,29700.0
2013-07-22 13:15:00,117.94,117.96,117.88,117.91,6500.0,93.8109,93.8268,93.7632,93.7871,6500.0
2013-07-22 13:20:00,117.92,117.94,117.86,117.87,2800.0,93.795,93.8109,93.7473,93.7552,2800.0
2013-07-22 13:25:00,117.87,117.94,117.87,117.93,5500.0,93.7552,93.8109,93.7552,93.803,5500.0
2013-07-22 13:30:00,117.92,117.93,117.86,117.91,9900.0,93.795,93.803,93.7473,93.7871,9900.0
2013-07-22 13:35:00,117.94,117.94,117.84,117.86,15200.0,93.8109,93.8109,93.7314,93.7473,15200.0
2013-07-22 13:40:00,117.85,118.02,117.84,117.94,18700.0,93.7393,93.8746,93.7314,93.8109,18700.0
2013-07-22 13:45:00,117.94,117.95,117.87,117.93,6600.0,93.8109,93.8189,93.7552,93.803,6600.0
2013-07-22 13:50:00,117.93,118.02,117.87,117.9,9300.0,93.803,93.8746,93.7552,93.7791,9300.0
2013-07-22 13:55:00,117.93,118.01,117.88,118.0,8900.0,93.803,93.8666,93.7632,93.8587,8900.0
2013-07-22 14:00:00,118.01,118.08,117.93,118.08,8100.0,93.8666,93.9223,93.803,93.9223,8100.0
2013-07-22 14:05:00,118.1,118.1,117.93,117.99,10200.0,93.9382,93.9382,93.803,93.8507,10200.0
2013-07-22 14:10:00,118.0,118.13,117.99,118.03,7600.0,93.8587,93.9621,93.8507,93.8825,7600.0
2013-07-22 14:15:00,118.03,118.08,117.95,118.06,6300.0,93.8825,93.9223,93.8189,93.9064,6300.0
2013-07-22 14:20:00,118.06,118.08,117.89,117.89,6000.0,93.9064,93.9223,93.7712,93.7712,6000.0
2013-07-22 14:25:00,117.89,118.04,117.87,117.91,16500.0,93.7712,93.8905,93.7552,93.7871,16500.0
2013-07-22 14:30:00,117.91,117.99,117.91,117.98,7400.0,93.7871,93.8507,93.7871,93.8427,7400.0
2013-07-22 14:35:00,118.0,118.0,117.95,117.97,8700.0,93.8587,93.8587,93.8189,93.8348,8700.0
2013-07-22 14:40:00,117.97,118.0,117.92,118.0,7500.0,93.8348,93.8587,93.795,93.8587,7500.0
2013-07-22 14:45:00,118.0,118.08,117.95,118.08,9200.0,93.8587,93.9223,93.8189,93.9223,9200.0
2013-07-22 14:50:00,118.06,118.13,118.0,118.07,5100.0,93.9064,93.9621,93.8587,93.9143,5100.0
2013-07-22 14:55:00,118.05,118.1,118.0,118.09,6400.0,93.8984,93.9382,93.8587,93.9302,6400.0
2013-07-22 15:00:00,118.11,118.12,117.93,117.97,4800.0,93.9461,93.9541,93.803,93.8348,4800.0
2013-07-22 15:05:00,117.97,117.98,117.9,117.9,6500.0,93.8348,93.8427,93.7791,93.7791,6500.0
2013-07-22 15:10:00,117.91,117.93,117.88,117.89,8400.0,93.7871,93.803,93.7632,93.7712,8400.0
2013-07-22 15:15:00,117.89,117.9,117.88,117.88,7700.0,93.7712,93.7791,93.7632,93.7632,7700.0
2013-07-22 15:20:00,117.86,117.89,117.82,117.82,9200.0,93.7473,93.7712,93.7155,93.7155,9200.0
2013-07-22 15:25:00,117.82,117.89,117.8,117.89,9000.0,93.7155,93.7712,93.6996,93.7712,9000.0
2013-07-22 15:30:00,117.89,117.92,117.84,117.92,17900.0,93.7712,93.795,93.7314,93.795,17900.0
2013-07-22 15:35:00,117.94,117.94,117.85,117.91,33800.0,93.8109,93.8109,93.7393,93.7871,33800.0
2013-07-22 15:40:00,117.92,118.03,117.87,118.0,19000.0,93.795,93.8825,93.7552,93.8587,19000.0
2013-07-22 15:45:00,117.98,117.98,117.92,117.92,13100.0,93.8427,93.8427,93.795,93.795,13100.0
2013-07-22 15:50:00,117.92,118.03,117.9,118.02,18600.0,93.795,93.8825,93.7791,93.8746,18600.0
2013-07-22 15:55:00,118.02,118.08,118.01,118.05,34100.0,93.8746,93.9223,93.8666,93.8984,34100.0
2013-07-23 09:30:00,118.37,118.68,118.29,118.52,31200.0,94.153,94.3995,94.0893,94.2723,31200.0
2013-07-23 09:35:00,118.6,118.9,118.6,118.8,28100.0,94.3359,94.5745,94.3359,94.495,28100.0
2013-07-23 09:40:00,118.86,118.91,118.71,118.76,13300.0,94.5427,94.5825,94.4234,94.4632,13300.0
2013-07-23 09:45:00,118.83,118.83,118.61,118.72,6000.0,94.5188,94.5188,94.3439,94.4313,6000.0
2013-07-23 09:50:00,118.76,118.9,118.7,118.87,16700.0,94.4632,94.5745,94.4154,94.5507,16700.0
2013-07-23 09:55:00,118.88,118.91,118.74,118.89,18300.0,94.5586,94.5825,94.4473,94.5666,18300.0
2013-07-23 10:00:00,118.82,118.89,118.77,118.78,13100.0,94.5109,94.5666,94.4711,94.4791,13100.0
2013-07-23 10:05:00,118.78,118.94,118.69,118.93,11600.0,94.4791,94.6063,94.4075,94.5984,11600.0
2013-07-23 10:10:00,118.94,118.99,118.91,118.97,11100.0,94.6063,94.6461,94.5825,94.6302,11100.0
2013-07-23 10:15:00,118.96,118.99,118.9,118.9,7200.0,94.6222,94.6461,94.5745,94.5745,7200.0
2013-07-23 10:20:00,118.89,118.93,118.82,118.82,8700.0,94.5666,94.5984,94.5109,94.5109,8700.0
2013-07-23 10:25:00,118.82,118.82,118.63,118.68,14500.0,94.5109,94.5109,94.3598,94.3995,14500.0
2013-07-23 10:30:00,118.66,118.91,118.66,118.91,26000.0,94.3836,94.5825,94.3836,94.5825,26000.0
2013-07-23 10:35:00,118.9,118.91,118.81,118.85,6900.0,94.5745,94.5825,94.5029,94.5348,6900.0
2013-07-23 10:40:00,118.83,118.86,118.78,118.84,7800.0,94.5188,94.5427,94.4791,94.5268,7800.0
2013-07-23 10:45:00,118.84,118.84,118.72,118.81,7800.0,94.5268,94.5268,94.4313,94.5029,7800.0
2013-07-23 10:50:00,118.8,118.92,118.78,118.92,10000.0,94.495,94.5904,94.4791,94.5904,10000.0
2013-07-23 10:55:00,118.9,118.92,118.89,118.89,6400.0,94.5745,94.5904,94.5666,94.5666,6400.0
2013-07-23 11:00:00,118.89,118.89,118.75,118.87,8700.0,94.5666,94.5666,94.4552,94.5507,8700.0
2013-07-23 11:05:00,118.89,118.89,118.7,118.73,9100.0,94.5666,94.5666,94.4154,94.4393,9100.0
2013-07-23 11:10:00,118.73,118.8,118.69,118.77,11800.0,94.4393,94.495,94.4075,94.4711,11800.0
2013-07-23 11:15:00,118.78,118.78,118.7,118.75,4300.0,94.4791,94.4791,94.4154,94.4552,4300.0
2013-07-23 11:20:00,118.76,118.92,118.75,118.89,8600.0,94.4632,94.5904,94.4552,94.5666,8600.0
2013-07-23 11:25:00,118.87,118.89,118.83,118.89,6600.0,94.5507,94.5666,94.5188,94.5666,6600.0
2013-07-23 11:30:00,118.88,118.88,118.76,118.76,5100.0,94.5586,94.5586,94.4632,94.4632,5100.0
2013-07-23 11:35:00,118.75,118.76,118.66,118.71,9200.0,94.4552,94.4632,94.3836,94.4234,9200.0
2013-07-23 11:40:00,118.73,118.81,118.71,118.78,4500.0,94.4393,94.5029,94.4234,94.4791,4500.0
2013-07-23 11:45:00,118.78,118.8,118.74,118.77,4300.0,94.4791,94.495,94.4473,94.4711,4300.0
2013-07-23 11:50:00,118.76,118.78,118.71,118.78,4900.0,94.4632,94.4791,94.4234,94.4791,4900.0
2013-07-23 11:55:00,118.76,118.79,118.76,118.77,3400.0,94.4632,94.487,94.4632,94.4711,3400.0
2013-07-23 12:00:00,118.8,118.8,118.71,118.76,7500.0,94.495,94.495,94.4234,94.4632,7500.0
2013-07-23 12:05:00,118.76,118.82,118.68,118.8,9500.0,94.4632,94.5109,94.3995,94.495,9500.0
2013-07-23 12:10:00,118.78,118.85,118.78,118.83,6400.0,94.4791,94.5348,94.4791,94.5188,6400.0
2013-07-23 12:15:00,118.82,118.84,118.8,118.81,9300.0,94.5109,94.5268,94.495,94.5029,9300.0
2013-07-23 12:20:00,118.8,118.91,118.8,118.9,8200.0,94.495,94.5825,94.495,94.5745,8200.0
2013-07-23 12:25:00,118.91,118.92,118.79,118.79,4700.0,94.5825,94.5904,94.487,94.487,4700.0
2013-07-23 12:30:00,118.76,118.86,118.74,118.86,5900.0,94.4632,94.5427,94.4473,94.5427,5900.0
2013-07-23 12:35:00,118.84,118.87,118.82,118.87,6800.0,94.5268,94.5507,94.5109,94.5507,6800.0
2013-07-23 12:40:00,118.86,118.86,118.77,118.83,7000.0,94.5427,94.5427,94.4711,94.5188,7000.0
2013-07-23 12:45:00,118.84,118.94,118.8,118.88,32300.0,94.5268,94.6063,94.495,94.5586,32300.0
2013-07-23 12:50:00,118.89,118.91,118.85,118.86,6700.0,94.5666,94.5825,94.5348,94.5427,6700.0
2013-07-23 12:55:00,118.83,118.84,118.78,118.84,8100.0,94.5188,94.5268,94.4791,94.5268,8100.0
2013-07-23 13:00:00,118.83,118.95,118.83,118.95,4400.0,94.5188,94.6143,94.5188,94.6143,4400.0
2013-07-23 13:05:00,118.95,119.01,118.95,118.98,13700.0,94.6143,94.662,94.6143,94.6382,13700.0
2013-07-23 13:10:00,118.95,118.96,118.86,118.88,1900.0,94.6143,94.6222,94.5427,94.5586,1900.0
2013-07-23 13:15:00,118.88,119.04,118.88,119.02,5400.0,94.5586,94.6859,94.5586,94.67,5400.0
2013-07-23 13:20:00,119.02,119.06,118.98,118.98,3600.0,94.67,94.7018,94.6382,94.6382,3600.0
2013-07-23 13:25:00,118.98,118.98,118.88,118.9,8900.0,94.6382,94.6382,94.5586,94.5745,8900.0
2013-07-23 13:30:00,118.88,118.93,118.87,118.91,7200.0,94.5586,94.5984,94.5507,94.5825,7200.0
2013-07-23 13:35:00,118.91,119.01,118.9,118.99,8800.0,94.5825,94.662,94.5745,94.6461,8800.0
2013-07-23 13:40:00,118.98,119.0,118.94,119.0,4200.0,94.6382,94.6541,94.6063,94.6541,4200.0
2013-07-23 13:45:00,118.99,119.1,118.99,119.03,13900.0,94.6461,94.7336,94.6461,94.6779,13900.0
2013-07-23 13:50:00,119.01,119.06,119.0,119.0,6500.0,94.662,94.7018,94.6541,94.6541,6500.0
2013-07-23 13:55:00,119.01,119.01,118.89,118.89,12500.0,94.662,94.662,94.5666,94.5666,12500.0
2013-07-23 14:00:00,118.88,118.98,118.85,118.97,9500.0,94.5586,94.6382,94.5348,94.6302,9500.0
2013-07-23 14:05:00,118.95,119.01,118.89,118.9,18400.0,94.6143,94.662,94.5666,94.5745,18400.0
2013-07-23 14:10:00,118.88,118.9,118.86,118.9,7100.0,94.5586,94.5745,94.5427,94.5745,7100.0
2013-07-23 14:15:00,118.91,118.98,118.91,118.97,3700.0,94.5825,94.6382,94.5825,94.6302,3700.0
2013-07-23 14:20:00,118.97,118.99,118.9,118.9,3300.0,94.6302,94.6461,94.5745,94.5745,3300.0
2013-07-23 14:25:00,118.89,118.98,118.83,118.97,9000.0,94.5666,94.6382,94.5188,94.6302,9000.0
2013-07-23 14:30:00,118.97,118.99,118.91,118.96,9600.0,94.6302,94.6461,94.5825,94.6222,9600.0
2013-07-23 14:35:00,118.96,119.0,118.91,119.0,17900.0,94.6222,94.6541,94.5825,94.6541,17900.0
2013-07-23 14:40:00,118.99,119.07,118.91,119.07,19100.0,94.6461,94.7097,94.5825,94.7097,19100.0
2013-07-23 14:45:00,119.07,119.08,119.03,119.03,4000.0,94.7097,94.7177,94.6779,94.6779,4000.0
2013-07-23 14:50:00,119.04,119.11,119.04,119.1,7600.0,94.6859,94.7416,94.6859,94.7336,7600.0
2013-07-23 14:55:00,119.09,119.11,118.99,119.04,9600.0,94.7257,94.7416,94.6461,94.6859,9600.0
2013-07-23 15:00:00,119.07,119.07,118.93,118.94,6100.0,94.7097,94.7097,94.5984,94.6063,6100.0
2013-07-23 15:05:00,118.93,118.94,118.86,118.88,15400.0,94.5984,94.6063,94.5427,94.5586,15400.0
2013-07-23 15:10:00,118.87,118.91,118.82,118.87,6500.0,94.5507,94.5825,94.5109,94.5507,6500.0
2013-07-23 15:15:00,118.84,118.93,118.83,118.93,8200.0,94.5268,94.5984,94.5188,94.5984,8200.0
2013-07-23 15:20:00,118.93,118.94,118.88,118.94,14500.0,94.5984,94.6063,94.5586,94.6063,14500.0
2013-07-23 15:25:00,118.94,119.09,118.92,119.09,39400.0,94.6063,94.7257,94.5904,94.7257,39400.0
2013-07-23 15:30:00,119.04,119.07,119.01,119.03,9000.0,94.6859,94.7097,94.662,94.6779,9000.0
2013-07-23 15:35:00,119.02,119.06,118.98,118.99,10100.0,94.67,94.7018,94.6382,94.6461,10100.0
2013-07-23 15:40:00,119.0,119.06,118.98,119.01,22600.0,94.6541,94.7018,94.6382,94.662,22600.0
2013-07-23 15:45:00,119.0,119.0,118.85,118.89,31200.0,94.6541,94.6541,94.5348,94.5666,31200.0
2013-07-23 15:50:00,118.9,118.99,118.9,118.96,53100.0,94.5745,94.6461,94.5745,94.6222,53100.0
2013-07-23 15:55:00,118.96,119.15,118.96,119.11,123000.0,94.6222,94.7734,94.6222,94.7416,123000.0
2013-07-24 09:30:00,119.04,119.39,119.0,119.11,43900.0,94.6859,94.9643,94.6541,94.7416,43900.0
2013-07-24 09:35:00,119.09,119.16,118.75,118.75,19500.0,94.7257,94.7813,94.4552,94.4552,19500.0
2013-07-24 09:40:00,118.75,118.75,118.5,118.5,31800.0,94.4552,94.4552,94.2564,94.2564,31800.0
2013-07-24 09:45:00,118.49,118.67,118.42,118.63,30700.0,94.2484,94.3916,94.1927,94.3598,30700.0
2013-07-24 09:50:00,118.59,118.85,118.53,118.81,17700.0,94.3279,94.5348,94.2802,94.5029,17700.0
2013-07-24 09:55:00,118.76,118.8,118.54,118.59,41700.0,94.4632,94.495,94.2882,94.3279,41700.0
2013-07-24 10:00:00,118.56,118.66,118.28,118.34,32600.0,94.3041,94.3836,94.0814,94.1291,32600.0
2013-07-24 10:05:00,118.3,118.35,118.2,118.28,13100.0,94.0973,94.137,94.0177,94.0814,13100.0
2013-07-24 10:10:00,118.26,118.41,118.17,118.4,18600.0,94.0655,94.1848,93.9939,94.1768,18600.0
2013-07-24 10:15:00,118.43,118.5,118.36,118.36,11700.0,94.2007,94.2564,94.145,94.145,11700.0
2013-07-24 10:20:00,118.34,118.34,118.01,118.09,36500.0,94.1291,94.1291,93.8666,93.9302,36500.0
2013-07-24 10:25:00,118.11,118.18,118.02,118.16,10400.0,93.9461,94.0018,93.8746,93.9859,10400.0
2013-07-24 10:30:00,118.16,118.23,118.04,118.23,7700.0,93.9859,94.0416,93.8905,94.0416,7700.0
2013-07-24 10:35:00,118.2,118.24,118.13,118.14,5400.0,94.0177,94.0496,93.9621,93.97,5400.0
2013-07-24 10:40:00,118.12,118.2,118.03,118.2,6300.0,93.9541,94.0177,93.8825,94.0177,6300.0
2013-07-24 10:45:00,118.19,118.23,118.09,118.1,15000.0,94.0098,94.0416,93.9302,93.9382,15000.0
2013-07-24 10:50:00,118.1,118.1,118.0,118.02,11700.0,93.9382,93.9382,93.8587,93.8746,11700.0
2013-07-24 10:55:00,118.03,118.08,117.97,117.99,12700.0,93.8825,93.9223,93.8348,93.8507,12700.0
2013-07-24 11:00:00,117.97,118.05,117.97,117.99,5400.0,93.8348,93.8984,93.8348,93.8507,5400.0
2013-07-24 11:05:00,118.01,118.01,117.89,117.89,6600.0,93.8666,93.8666,93.7712,93.7712,6600.0
2013-07-24 11:10:00,117.89,118.0,117.83,117.83,15700.0,93.7712,93.8587,93.7234,93.7234,15700.0
2013-07-24 11:15:00,117.82,118.03,117.8,118.03,22500.0,93.7155,93.8825,93.6996,93.8825,22500.0
2013-07-24 11:20:00,118.04,118.28,118.04,118.26,22300.0,93.8905,94.0814,93.8905,94.0655,22300.0
2013-07-24 11:25:00,118.29,118.41,118.19,118.2,8800.0,94.0893,94.1848,94.0098,94.0177,8800.0
2013-07-24 11:30:00,118.22,118.3,118.12,118.18,10400.0,94.0336,94.0973,93.9541,94.0018,10400.0
2013-07-24 11:35:00,118.18,118.2,118.05,118.07,13600.0,94.0018,94.0177,93.8984,93.9143,13600.0
2013-07-24 11:40:00,118.07,118.08,118.01,118.05,11100.0,93.9143,93.9223,93.8666,93.8984,11100.0
2013-07-24 11:45:00,118.04,118.1,118.0,118.05,5600.0,93.8905,93.9382,93.8587,93.8984,5600.0
2013-07-24 11:50:00,118.07,118.09,118.03,118.08,8000.0,93.9143,93.9302,93.8825,93.9223,8000.0
2013-07-24 11:55:00,118.06,118.11,118.01,118.03,5900.0,93.9064,93.9461,93.8666,93.8825,5900.0
2013-07-24 12:00:00,118.03,118.04,117.97,118.0,3600.0,93.8825,93.8905,93.8348,93.8587,3600.0
2013-07-24 12:05:00,117.99,118.04,117.87,117.94,13300.0,93.8507,93.8905,93.7552,93.8109,13300.0
2013-07-24 12:10:00,117.95,117.98,117.75,117.75,14000.0,93.8189,93.8427,93.6598,93.6598,14000.0
2013-07-24 12:15:00,117.75,117.77,117.63,117.71,21400.0,93.6598,93.6757,93.5643,93.628,21400.0
2013-07-24 12:20:00,117.7,117.71,117.62,117.71,9300.0,93.62,93.628,93.5564,93.628,9300.0
2013-07-24 12:25:00,117.75,117.75,117.58,117.67,9800.0,93.6598,93.6598,93.5246,93.5962,9800.0
2013-07-24 12:30:00,117.64,117.71,117.58,117.63,8100.0,93.5723,93.628,93.5246,93.5643,8100.0
2013-07-24 12:35:00,117.61,117.69,117.59,117.61,13500.0,93.5484,93.6121,93.5325,93.5484,13500.0
2013-07-24 12:40:00,117.6,117.6,117.53,117.58,6000.0,93.5405,93.5405,93.4848,93.5246,6000.0
2013-07-24 12:45:00,117.56,117.72,117.54,117.72,7300.0,93.5087,93.6359,93.4928,93.6359,7300.0
2013-07-24 12:50:00,117.72,117.73,117.63,117.63,7100.0,93.6359,93.6439,93.5643,93.5643,7100.0
2013-07-24 12:55:00,117.67,117.67,117.5,117.56,20900.0,93.5962,93.5962,93.4609,93.5087,20900.0
2013-07-24 13:00:00,117.57,117.7,117.57,117.57,6400.0,93.5166,93.62,93.5166,93.5166,6400.0
2013-07-24 13:05:00,117.57,117.65,117.49,117.62,11100.0,93.5166,93.5803,93.453,93.5564,11100.0
2013-07-24 13:10:00,117.63,117.63,117.45,117.48,9500.0,93.5643,93.5643,93.4212,93.445,9500.0
2013-07-24 13:15:00,117.46,117.59,117.4,117.59,13700.0,93.4291,93.5325,93.3814,93.5325,13700.0
2013-07-24 13:20:00,117.59,117.61,117.49,117.49,5200.0,93.5325,93.5484,93.453,93.453,5200.0
2013-07-24 13:25:00,117.52,117.58,117.42,117.45,6400.0,93.4769,93.5246,93.3973,93.4212,6400.0
2013-07-24 13:30:00,117.45,117.48,117.41,117.44,8000.0,93.4212,93.445,93.3894,93.4132,8000.0
2013-07-24 13:35:00,117.4,117.51,117.34,117.48,12800.0,93.3814,93.4689,93.3337,93.445,12800.0
2013-07-24 13:40:00,117.46,117.49,117.33,117.33,13800.0,93.4291,93.453,93.3257,93.3257,13800.0
2013-07-24 13:45:00,117.33,117.34,117.28,117.31,11900.0,93.3257,93.3337,93.286,93.3098,11900.0
2013-07-24 13:50:00,117.28,117.34,117.28,117.28,8800.0,93.286,93.3337,93.286,93.286,8800.0
2013-07-24 13:55:00,117.27,117.34,117.25,117.31,10300.0,93.278,93.3337,93.2621,93.3098,10300.0
2013-07-24 14:00:00,117.33,117.44,117.31,117.42,12500.0,93.3257,93.4132,93.3098,93.3973,12500.0
2013-07-24 14:05:00,117.43,117.56,117.43,117.56,11500.0,93.4053,93.5087,93.4053,93.5087,11500.0
2013-07-24 14:10:00,117.57,117.66,117.56,117.6,11400.0,93.5166,93.5882,93.5087,93.5405,11400.0
2013-07-24 14:15:00,117.6,117.63,117.52,117.53,19300.0,93.5405,93.5643,93.4769,93.4848,19300.0
2013-07-24 14:20:00,117.53,117.53,117.47,117.5,11100.0,93.4848,93.4848,93.4371,93.4609,11100.0
2013-07-24 14:25:00,117.52,117.68,117.5,117.67,11600.0,93.4769,93.6041,93.4609,93.5962,11600.0
2013-07-24 14:30:00,117.65,117.7,117.51,117.51,10300.0,93.5803,93.62,93.4689,93.4689,10300.0
2013-07-24 14:35:00,117.53,117.61,117.48,117.51,16200.0,93.4848,93.5484,93.445,93.4689,16200.0
2013-07-24 14:40:00,117.49,117.65,117.48,117.65,5900.0,93.453,93.5803,93.445,93.5803,5900.0
2013-07-24 14:45:00,117.66,117.84,117.63,117.84,15600.0,93.5882,93.7314,93.5643,93.7314,15600.0
2013-07-24 14:50:00,117.86,117.91,117.81,117.85,23000.0,93.7473,93.7871,93.7075,93.7393,23000.0
2013-07-24 14:55:00,117.85,117.92,117.83,117.86,7100.0,93.7393,93.795,93.7234,93.7473,7100.0
2013-07-24 15:00:00,117.86,117.87,117.65,117.7,9200.0,93.7473,93.7552,93.5803,93.62,9200.0
2013-07-24 15:05:00,117.7,117.7,117.53,117.66,17500.0,93.62,93.62,93.4848,93.5882,17500.0
2013-07-24 15:10:00,117.66,117.73,117.59,117.65,7900.0,93.5882,93.6439,93.5325,93.5803,7900.0
2013-07-24 15:15:00,117.63,117.66,117.59,117.62,5000.0,93.5643,93.5882,93.5325,93.5564,5000.0
2013-07-24 15:20:00,117.62,117.79,117.59,117.7,12200.0,93.5564,93.6916,93.5325,93.62,12200.0
2013-07-24 15:25:00,117.69,117.72,117.6,117.65,8200.0,93.6121,93.6359,93.5405,93.5803,8200.0
2013-07-24 15:30:00,117.65,117.66,117.58,117.58,9900.0,93.5803,93.5882,93.5246,93.5246,9900.0
2013-07-24 15:35:00,117.59,117.74,117.59,117.66,12300.0,93.5325,93.6518,93.5325,93.5882,12300.0
2013-07-24 15:40:00,117.66,117.84,117.66,117.82,32900.0,93.5882,93.7314,93.5882,93.7155,32900.0
2013-07-24 15:45:00,117.83,117.86,117.77,117.81,41700.0,93.7234,93.7473,93.6757,93.7075,41700.0
2013-07-24 15:50:00,117.81,117.85,117.75,117.76,28400.0,93.7075,93.7393,93.6598,93.6678,28400.0
2013-07-24 15:55:00,117.78,117.94,117.75,117.9,39200.0,93.6837,93.8109,93.6598,93.7791,39200.0
2013-07-25 09:30:00,117.09,117.46,116.9,117.08,80700.0,93.1348,93.4291,92.9837,93.1269,80700.0
2013-07-25 09:35:00,117.12,117.14,116.9,116.98,23400.0,93.1587,93.1746,92.9837,93.0473,23400.0
2013-07-25 09:40:00,117.0,117.0,116.66,116.67,32600.0,93.0632,93.0632,92.7928,92.8008,32600.0
2013-07-25 09:45:00,116.68,116.81,116.66,116.67,45800.0,92.8087,92.9121,92.7928,92.8008,45800.0
2013-07-25 09:50:00,116.68,116.94,116.68,116.86,44300.0,92.8087,93.0155,92.8087,92.9519,44300.0
2013-07-25 09:55:00,116.89,117.15,116.87,117.09,16700.0,92.9757,93.1826,92.9598,93.1348,16700.0
2013-07-25 10:00:00,117.13,117.48,117.12,117.45,21900.0,93.1666,93.445,93.1587,93.4212,21900.0
2013-07-25 10:05:00,117.42,117.47,117.21,117.29,11500.0,93.3973,93.4371,93.2303,93.2939,11500.0
2013-07-25 10:10:00,117.26,117.37,117.16,117.35,13200.0,93.27,93.3575,93.1905,93.3416,13200.0
2013-07-25 10:15:00,117.34,117.34,117.2,117.3,15300.0,93.3337,93.3337,93.2223,93.3019,15300.0
2013-07-25 10:20:00,117.31,117.48,117.31,117.46,9300.0,93.3098,93.445,93.3098,93.4291,9300.0
2013-07-25 10:25:00,117.47,117.5,117.27,117.31,14800.0,93.4371,93.4609,93.278,93.3098,14800.0
2013-07-25 10:30:00,117.29,117.29,117.13,117.24,23700.0,93.2939,93.2939,93.1666,93.2541,23700.0
2013-07-25 10:35:00,117.23,117.3,117.2,117.22,8900.0,93.2462,93.3019,93.2223,93.2382,8900.0
2013-07-25 10:40:00,117.26,117.34,117.19,117.26,28500.0,93.27,93.3337,93.2144,93.27,28500.0
2013-07-25 10:45:00,117.29,117.4,117.29,117.32,16200.0,93.2939,93.3814,93.2939,93.3178,16200.0
2013-07-25 10:50:00,117.28,117.42,117.28,117.37,5100.0,93.286,93.3973,93.286,93.3575,5100.0
2013-07-25 10:55:00,117.36,117.4,117.26,117.28,7900.0,93.3496,93.3814,93.27,93.286,7900.0
2013-07-25 11:00:00,117.27,117.29,117.17,117.17,8800.0,93.278,93.2939,93.1985,93.1985,8800.0
2013-07-25 11:05:00,117.16,117.16,117.01,117.05,10100.0,93.1905,93.1905,93.0712,93.103,10100.0
2013-07-25 11:10:00,117.09,117.11,117.01,117.03,9000.0,93.1348,93.1507,93.0712,93.0871,9000.0
2013-07-25 11:15:00,117.01,117.14,116.91,117.07,13800.0,93.0712,93.1746,92.9917,93.1189,13800.0
2013-07-25 11:20:00,117.06,117.14,117.01,117.05,9500.0,93.111,93.1746,93.0712,93.103,9500.0
2013-07-25 11:25:00,117.05,117.07,117.0,117.0,6200.0,93.103,93.1189,93.0632,93.0632,6200.0
2013-07-25 11:30:00,117.03,117.03,116.9,116.97,14900.0,93.0871,93.0871,92.9837,93.0394,14900.0
2013-07-25 11:35:00,116.98,117.06,116.91,116.92,9200.0,93.0473,93.111,92.9917,92.9996,9200.0
2013-07-25 11:40:00,116.92,117.01,116.91,117.0,5100.0,92.9996,93.0712,92.9917,93.0632,5100.0
2013-07-25 11:45:00,116.99,117.01,116.9,116.96,7900.0,93.0553,93.0712,92.9837,93.0314,7900.0
2013-07-25 11:50:00,116.95,117.04,116.9,117.01,8400.0,93.0235,93.0951,92.9837,93.0712,8400.0
2013-07-25 11:55:00,117.0,117.05,116.99,117.03,6800.0,93.0632,93.103,93.0553,93.0871,6800.0
2013-07-25 12:00:00,117.03,117.11,117.03,117.11,9000.0,93.0871,93.1507,93.0871,93.1507,9000.0
2013-07-25 12:05:00,117.1,117.12,116.98,117.01,7500.0,93.1428,93.1587,93.0473,93.0712,7500.0
2013-07-25 12:10:00,117.02,117.03,116.91,116.92,6100.0,93.0791,93.0871,92.9917,92.9996,6100.0
2013-07-25 12:15:00,116.92,117.01,116.91,117.01,8500.0,92.9996,93.0712,92.9917,93.0712,8500.0
2013-07-25 12:20:00,117.01,117.22,117.01,117.22,9400.0,93.0712,93.2382,93.0712,93.2382,9400.0
2013-07-25 12:25:00,117.24,117.3,117.2,117.21,13800.0,93.2541,93.3019,93.2223,93.2303,13800.0
2013-07-25 12:30:00,117.23,117.44,117.23,117.33,8400.0,93.2462,93.4132,93.2462,93.3257,8400.0
2013-07-25 12:35:00,117.35,117.4,117.32,117.37,10500.0,93.3416,93.3814,93.3178,93.3575,10500.0
2013-07-25 12:40:00,117.35,117.42,117.31,117.36,7500.0,93.3416,93.3973,93.3098,93.3496,7500.0
2013-07-25 12:45:00,117.37,117.52,117.37,117.4,7600.0,93.3575,93.4769,93.3575,93.3814,7600.0
2013-07-25 12:50:00,117.4,117.49,117.37,117.47,9300.0,93.3814,93.453,93.3575,93.4371,9300.0
2013-07-25 12:55:00,117.47,117.6,117.45,117.59,8200.0,93.4371,93.5405,93.4212,93.5325,8200.0
2013-07-25 13:00:00,117.59,117.62,117.56,117.6,9100.0,93.5325,93.5564,93.5087,93.5405,9100.0
2013-07-25 13:05:00,117.59,117.65,117.47,117.49,8800.0,93.5325,93.5803,93.4371,93.453,8800.0
2013-07-25 13:10:00,117.48,117.52,117.41,117.42,16700.0,93.445,93.4769,93.3894,93.3973,16700.0
2013-07-25 13:15:00,117.41,117.49,117.41,117.44,7400.0,93.3894,93.453,93.3894,93.4132,7400.0
2013-07-25 13:20:00,117.42,117.45,117.41,117.42,13100.0,93.3973,93.4212,93.3894,93.3973,13100.0
2013-07-25 13:25:00,117.42,117.46,117.41,117.44,13400.0,93.3973,93.4291,93.3894,93.4132,13400.0
2013-07-25 13:30:00,117.44,117.52,117.44,117.47,7700.0,93.4132,93.4769,93.4132,93.4371,7700.0
2013-07-25 13:35:00,117.46,117.46,117.33,117.36,14600.0,93.4291,93.4291,93.3257,93.3496,14600.0
2013-07-25 13:40:00,117.35,117.41,117.31,117.39,7700.0,93.3416,93.3894,93.3098,93.3735,7700.0
2013-07-25 13:45:00,117.38,117.43,117.38,117.41,5300.0,93.3655,93.4053,93.3655,93.3894,5300.0
2013-07-25 13:50:00,117.47,117.48,117.38,117.41,4700.0,93.4371,93.445,93.3655,93.3894,4700.0
2013-07-25 13:55:00,117.43,117.45,117.33,117.37,12600.0,93.4053,93.4212,93.3257,93.3575,12600.0
2013-07-25 14:00:00,117.37,117.53,117.36,117.53,16200.0,93.3575,93.4848,93.3496,93.4848,16200.0
2013-07-25 14:05:00,117.55,117.68,117.54,117.58,9300.0,93.5007,93.6041,93.4928,93.5246,9300.0
2013-07-25 14:10:00,117.58,117.58,117.49,117.49,7400.0,93.5246,93.5246,93.453,93.453,7400.0
2013-07-25 14:15:00,117.48,117.55,117.44,117.45,5200.0,93.445,93.5007,93.4132,93.4212,5200.0
2013-07-25 14:20:00,117.42,117.42,117.25,117.25,8400.0,93.3973,93.3973,93.2621,93.2621,8400.0
2013-07-25 14:25:00,117.22,117.29,117.16,117.29,11900.0,93.2382,93.2939,93.1905,93.2939,11900.0
2013-07-25 14:30:00,117.29,117.34,117.22,117.22,9500.0,93.2939,93.3337,93.2382,93.2382,9500.0
2013-07-25 14:35:00,117.2,117.2,117.07,117.07,9700.0,93.2223,93.2223,93.1189,93.1189,9700.0
2013-07-25 14:40:00,117.06,117.08,117.01,117.01,8700.0,93.111,93.1269,93.0712,93.0712,8700.0
2013-07-25 14:45:00,117.02,117.07,117.01,117.05,8900.0,93.0791,93.1189,93.0712,93.103,8900.0
2013-07-25 14:50:00,117.06,117.1,117.01,117.03,10600.0,93.111,93.1428,93.0712,93.0871,10600.0
2013-07-25 14:55:00,117.01,117.03,116.8,116.8,31400.0,93.0712,93.0871,92.9042,92.9042,31400.0
2013-07-25 15:00:00,116.84,116.87,116.8,116.84,13100.0,92.936,92.9598,92.9042,92.936,13100.0
2013-07-25 15:05:00,116.84,116.94,116.8,116.9,22900.0,92.936,93.0155,92.9042,92.9837,22900.0
2013-07-25 15:10:00,116.95,117.07,116.92,117.06,17400.0,93.0235,93.1189,92.9996,93.111,17400.0
2013-07-25 15:15:00,117.06,117.08,116.79,116.96,21000.0,93.111,93.1269,92.8962,93.0314,21000.0
2013-07-25 15:20:00,116.94,117.14,116.91,117.14,16700.0,93.0155,93.1746,92.9917,93.1746,16700.0
2013-07-25 15:25:00,117.13,117.26,117.08,117.11,13000.0,93.1666,93.27,93.1269,93.1507,13000.0
2013-07-25 15:30:00,117.1,117.19,117.07,117.1,17300.0,93.1428,93.2144,93.1189,93.1428,17300.0
2013-07-25 15:35:00,117.1,117.39,117.1,117.35,29800.0,93.1428,93.3735,93.1428,93.3416,29800.0
2013-07-25 15:40:00,117.32,117.38,117.26,117.32,19400.0,93.3178,93.3655,93.27,93.3178,19400.0
2013-07-25 15:45:00,117.32,117.35,117.23,117.34,31800.0,93.3178,93.3416,93.2462,93.3337,31800.0
2013-07-25 15:50:00,117.33,117.44,117.32,117.44,52100.0,93.3257,93.4132,93.3178,93.4132,52100.0
2013-07-25 15:55:00,117.43,117.53,117.33,117.45,83100.0,93.4053,93.4848,93.3257,93.4212,83100.0
2013-07-26 09:30:00,116.77,117.0,116.45,116.54,53700.0,92.8803,93.0632,92.6258,92.6974,53700.0
2013-07-26 09:35:00,116.56,116.99,116.51,116.78,27500.0,92.7133,93.0553,92.6735,92.8882,27500.0
2013-07-26 09:40:00,116.77,116.8,116.57,116.7,35400.0,92.8803,92.9042,92.7212,92.8246,35400.0
2013-07-26 09:45:00,116.74,116.79,116.45,116.52,32600.0,92.8564,92.8962,92.6258,92.6814,32600.0
2013-07-26 09:50:00,116.55,116.58,116.44,116.51,82900.0,92.7053,92.7292,92.6178,92.6735,82900.0
2013-07-26 09:55:00,116.47,116.53,116.3,116.42,28900.0,92.6417,92.6894,92.5065,92.6019,28900.0
2013-07-26 10:00:00,116.42,116.49,116.38,116.42,21900.0,92.6019,92.6576,92.5701,92.6019,21900.0
2013-07-26 10:05:00,116.38,116.5,116.32,116.33,24800.0,92.5701,92.6655,92.5224,92.5303,24800.0
2013-07-26 10:10:00,116.32,116.32,116.06,116.29,50900.0,92.5224,92.5224,92.3156,92.4985,50900.0
2013-07-26 10:15:00,116.29,116.36,116.16,116.34,29700.0,92.4985,92.5542,92.3951,92.5383,29700.0
2013-07-26 10:20:00,116.32,116.33,116.2,116.22,20600.0,92.5224,92.5303,92.4269,92.4428,20600.0
2013-07-26 10:25:00,116.22,116.24,116.04,116.05,29000.0,92.4428,92.4587,92.2996,92.3076,29000.0
2013-07-26 10:30:00,116.03,116.03,115.89,116.0,30300.0,92.2917,92.2917,92.1803,92.2678,30300.0
2013-07-26 10:35:00,116.01,116.04,115.93,116.04,15100.0,92.2758,92.2996,92.2121,92.2996,15100.0
2013-07-26 10:40:00,116.04,116.1,115.97,115.99,22800.0,92.2996,92.3474,92.244,92.2599,22800.0
2013-07-26 10:45:00,115.97,116.0,115.75,115.76,38000.0,92.244,92.2678,92.069,92.0769,38000.0
2013-07-26 10:50:00,115.76,115.79,115.67,115.67,22900.0,92.0769,92.1008,92.0053,92.0053,22900.0
2013-07-26 10:55:00,115.69,115.69,115.55,115.62,26100.0,92.0212,92.0212,91.9099,91.9656,26100.0
2013-07-26 11:00:00,115.6,115.71,115.54,115.7,13500.0,91.9497,92.0372,91.9019,92.0292,13500.0
2013-07-26 11:05:00,115.73,115.77,115.69,115.69,10600.0,92.0531,92.0849,92.0212,92.0212,10600.0
2013-07-26 11:10:00,115.71,115.72,115.58,115.63,7400.0,92.0372,92.0451,91.9338,91.9735,7400.0
2013-07-26 11:15:00,115.63,115.8,115.6,115.77,15000.0,91.9735,92.1087,91.9497,92.0849,15000.0
2013-07-26 11:20:00,115.78,115.92,115.77,115.92,11300.0,92.0928,92.2042,92.0849,92.2042,11300.0
2013-07-26 11:25:00,115.92,115.92,115.84,115.86,9400.0,92.2042,92.2042,92.1406,92.1565,9400.0
2013-07-26 11:30:00,115.87,115.91,115.85,115.91,13300.0,92.1644,92.1962,92.1485,92.1962,13300.0
2013-07-26 11:35:00,115.89,115.9,115.85,115.88,7100.0,92.1803,92.1883,92.1485,92.1724,7100.0
2013-07-26 11:40:00,115.91,115.92,115.83,115.91,14500.0,92.1962,92.2042,92.1326,92.1962,14500.0
2013-07-26 11:45:00,115.91,116.02,115.91,115.93,25300.0,92.1962,92.2837,92.1962,92.2121,25300.0
2013-07-26 11:50:00,115.94,115.98,115.87,115.87,8000.0,92.2201,92.2519,92.1644,92.1644,8000.0
2013-07-26 11:55:00,115.88,115.88,115.75,115.8,12900.0,92.1724,92.1724,92.069,92.1087,12900.0
2013-07-26 12:00:00,115.8,115.82,115.74,115.75,7800.0,92.1087,92.1247,92.061,92.069,7800.0
2013-07-26 12:05:00,115.75,115.94,115.75,115.9,10600.0,92.069,92.2201,92.069,92.1883,10600.0
2013-07-26 12:10:00,115.92,115.94,115.84,115.86,11600.0,92.2042,92.2201,92.1406,92.1565,11600.0
2013-07-26 12:15:00,115.88,115.89,115.8,115.89,11500.0,92.1724,92.1803,92.1087,92.1803,11500.0
2013-07-26 12:20:00,115.9,115.92,115.85,115.9,7400.0,92.1883,92.2042,92.1485,92.1883,7400.0
2013-07-26 12:25:00,115.87,115.9,115.79,115.89,5800.0,92.1644,92.1883,92.1008,92.1803,5800.0
2013-07-26 12:30:00,115.88,115.96,115.85,115.96,8600.0,92.1724,92.236,92.1485,92.236,8600.0
2013-07-26 12:35:00,115.96,115.97,115.87,115.95,26400.0,92.236,92.244,92.1644,92.2281,26400.0
2013-07-26 12:40:00,115.96,116.02,115.93,115.99,17400.0,92.236,92.2837,92.2121,92.2599,17400.0
2013-07-26 12:45:00,115.99,116.01,115.96,115.97,15900.0,92.2599,92.2758,92.236,92.244,15900.0
2013-07-26 12:50:00,115.99,116.02,115.97,115.98,19400.0,92.2599,92.2837,92.244,92.2519,19400.0
2013-07-26 12:55:00,115.98,116.05,115.93,116.0,15500.0,92.2519,92.3076,92.2121,92.2678,15500.0
2013-07-26 13:00:00,116.0,116.04,115.97,115.97,12200.0,92.2678,92.2996,92.244,92.244,12200.0
2013-07-26 13:05:00,115.97,116.02,115.95,115.99,25000.0,92.244,92.2837,92.2281,92.2599,25000.0
2013-07-26 13:10:00,116.0,116.09,115.92,116.05,27900.0,92.2678,92.3394,92.2042,92.3076,27900.0
2013-07-26 13:15:00,116.08,116.15,116.04,116.13,10400.0,92.3315,92.3871,92.2996,92.3712,10400.0
2013-07-26 13:20:00,116.15,116.37,116.14,116.37,10400.0,92.3871,92.5621,92.3792,92.5621,10400.0
2013-07-26 13:25:00,116.34,116.51,116.34,116.46,7000.0,92.5383,92.6735,92.5383,92.6337,7000.0
2013-07-26 13:30:00,116.46,116.48,116.33,116.35,15900.0,92.6337,92.6496,92.5303,92.5462,15900.0
2013-07-26 13:35:00,116.35,116.35,116.21,116.26,9200.0,92.5462,92.5462,92.4349,92.4746,9200.0
2013-07-26 13:40:00,116.25,116.39,116.25,116.36,5800.0,92.4667,92.578,92.4667,92.5542,5800.0
2013-07-26 13:45:00,116.33,116.43,116.28,116.35,12300.0,92.5303,92.6099,92.4905,92.5462,12300.0
2013-07-26 13:50:00,116.35,116.37,116.31,116.33,12000.0,92.5462,92.5621,92.5144,92.5303,12000.0
2013-07-26 13:55:00,116.36,116.36,116.23,116.28,22000.0,92.5542,92.5542,92.4508,92.4905,22000.0
2013-07-26 14:00:00,116.31,116.36,116.27,116.27,32200.0,92.5144,92.5542,92.4826,92.4826,32200.0
2013-07-26 14:05:00,116.27,116.33,116.23,116.3,17900.0,92.4826,92.5303,92.4508,92.5065,17900.0
2013-07-26 14:10:00,116.29,116.58,116.29,116.43,10700.0,92.4985,92.7292,92.4985,92.6099,10700.0
2013-07-26 14:15:00,116.43,116.43,116.21,116.21,19500.0,92.6099,92.6099,92.4349,92.4349,19500.0
2013-07-26 14:20:00,116.25,116.29,116.23,116.29,11900.0,92.4667,92.4985,92.4508,92.4985,11900.0
2013-07-26 14:25:00,116.3,116.38,116.26,116.32,10400.0,92.5065,92.5701,92.4746,92.5224,10400.0
2013-07-26 14:30:00,116.28,116.32,116.22,116.29,10300.0,92.4905,92.5224,92.4428,92.4985,10300.0
2013-07-26 14:35:00,116.28,116.32,116.19,116.22,9100.0,92.4905,92.5224,92.419,92.4428,9100.0
2013-07-26 14:40:00,116.22,116.37,116.2,116.36,15800.0,92.4428,92.5621,92.4269,92.5542,15800.0
2013-07-26 14:45:00,116.35,116.42,116.31,116.35,11800.0,92.5462,92.6019,92.5144,92.5462,11800.0
2013-07-26 14:50:00,116.36,116.45,116.3,116.38,29100.0,92.5542,92.6258,92.5065,92.5701,29100.0
2013-07-26 14:55:00,116.36,116.47,116.31,116.46,13300.0,92.5542,92.6417,92.5144,92.6337,13300.0
2013-07-26 15:00:00,116.46,116.47,116.26,116.28,23500.0,92.6337,92.6417,92.4746,92.4905,23500.0
2013-07-26 15:05:00,116.3,116.4,116.3,116.4,10400.0,92.5065,92.586,92.5065,92.586,10400.0
2013-07-26 15:10:00,116.4,116.45,116.31,116.36,12000.0,92.586,92.6258,92.5144,92.5542,12000.0
2013-07-26 15:15:00,116.37,116.4,116.3,116.35,11800.0,92.5621,92.586,92.5065,92.5462,11800.0
2013-07-26 15:20:00,116.35,116.4,116.29,116.37,14400.0,92.5462,92.586,92.4985,92.5621,14400.0
2013-07-26 15:25:00,116.38,116.43,116.32,116.43,38100.0,92.5701,92.6099,92.5224,92.6099,38100.0
2013-07-26 15:30:00,116.47,116.47,116.31,116.43,24700.0,92.6417,92.6417,92.5144,92.6099,24700.0
2013-07-26 15:35:00,116.43,116.51,116.41,116.42,35100.0,92.6099,92.6735,92.5939,92.6019,35100.0
2013-07-26 15:40:00,116.42,116.5,116.36,116.39,27000.0,92.6019,92.6655,92.5542,92.578,27000.0
2013-07-26 15:45:00,116.4,116.52,116.39,116.51,32400.0,92.586,92.6814,92.578,92.6735,32400.0
2013-07-26 15:50:00,116.52,116.61,116.34,116.36,112600.0,92.6814,92.753,92.5383,92.5542,112600.0
2013-07-26 15:55:00,116.37,116.59,116.34,116.57,70100.0,92.5621,92.7371,92.5383,92.7212,70100.0
2013-07-29 09:30:00,116.48,116.61,116.24,116.53,38300.0,92.6496,92.753,92.4587,92.6894,38300.0
2013-07-29 09:35:00,116.46,116.6,116.4,116.42,11300.0,92.6337,92.7451,92.586,92.6019,11300.0
2013-07-29 09:40:00,116.51,116.68,116.28,116.5,17100.0,92.6735,92.8087,92.4905,92.6655,17100.0
2013-07-29 09:45:00,116.46,116.89,116.42,116.85,22500.0,92.6337,92.9757,92.6019,92.9439,22500.0
2013-07-29 09:50:00,116.85,116.88,116.63,116.73,13200.0,92.9439,92.9678,92.7689,92.8485,13200.0
2013-07-29 09:55:00,116.7,116.82,116.5,116.82,7500.0,92.8246,92.9201,92.6655,92.9201,7500.0
2013-07-29 10:00:00,116.72,116.81,116.66,116.68,16000.0,92.8405,92.9121,92.7928,92.8087,16000.0
2013-07-29 10:05:00,116.7,116.7,116.62,116.66,11600.0,92.8246,92.8246,92.761,92.7928,11600.0
2013-07-29 10:10:00,116.67,116.78,116.59,116.68,14000.0,92.8008,92.8882,92.7371,92.8087,14000.0
2013-07-29 10:15:00,116.72,116.81,116.62,116.79,22900.0,92.8405,92.9121,92.761,92.8962,22900.0
2013-07-29 10:20:00,116.8,116.89,116.76,116.88,21300.0,92.9042,92.9757,92.8723,92.9678,21300.0
2013-07-29 10:25:00,116.9,116.97,116.86,116.91,15500.0,92.9837,93.0394,92.9519,92.9917,15500.0
2013-07-29 10:30:00,116.9,116.94,116.76,116.77,14300.0,92.9837,93.0155,92.8723,92.8803,14300.0
2013-07-29 10:35:00,116.82,116.94,116.8,116.91,9400.0,92.9201,93.0155,92.9042,92.9917,9400.0
2013-07-29 10:40:00,116.89,117.08,116.84,117.05,11700.0,92.9757,93.1269,92.936,93.103,11700.0
2013-07-29 10:45:00,117.07,117.07,116.9,116.93,13500.0,93.1189,93.1189,92.9837,93.0076,13500.0
2013-07-29 10:50:00,116.93,117.07,116.9,116.97,14900.0,93.0076,93.1189,92.9837,93.0394,14900.0
2013-07-29 10:55:00,116.95,117.08,116.89,117.0,19600.0,93.0235,93.1269,92.9757,93.0632,19600.0
2013-07-29 11:00:00,117.0,117.03,116.92,116.97,9900.0,93.0632,93.0871,92.9996,93.0394,9900.0
2013-07-29 11:05:00,116.97,117.01,116.8,116.8,10600.0,93.0394,93.0712,92.9042,92.9042,10600.0
2013-07-29 11:10:00,116.81,116.88,116.76,116.83,8400.0,92.9121,92.9678,92.8723,92.928,8400.0
2013-07-29 11:15:00,116.84,116.94,116.74,116.74,14500.0,92.936,93.0155,92.8564,92.8564,14500.0
2013-07-29 11:20:00,116.74,116.77,116.7,116.72,11000.0,92.8564,92.8803,92.8246,92.8405,11000.0
2013-07-29 11:25:00,116.72,116.76,116.66,116.69,9300.0,92.8405,92.8723,92.7928,92.8167,9300.0
2013-07-29 11:30:00,116.68,116.72,116.6,116.65,12300.0,92.8087,92.8405,92.7451,92.7848,12300.0
2013-07-29 11:35:00,116.68,116.68,116.51,116.63,10400.0,92.8087,92.8087,92.6735,92.7689,10400.0
2013-07-29 11:40:00,116.61,116.7,116.6,116.68,6700.0,92.753,92.8246,92.7451,92.8087,6700.0
2013-07-29 11:45:00,116.64,116.75,116.64,116.73,6600.0,92.7769,92.8644,92.7769,92.8485,6600.0
2013-07-29 11:50:00,116.73,116.79,116.68,116.7,7000.0,92.8485,92.8962,92.8087,92.8246,7000.0
2013-07-29 11:55:00,116.71,116.74,116.61,116.62,6000.0,92.8326,92.8564,92.753,92.761,6000.0
2013-07-29 12:00:00,116.62,116.78,116.62,116.78,3200.0,92.761,92.8882,92.761,92.8882,3200.0
2013-07-29 12:05:00,116.79,116.82,116.73,116.8,7100.0,92.8962,92.9201,92.8485,92.9042,7100.0
2013-07-29 12:10:00,116.79,116.8,116.7,116.73,5400.0,92.8962,92.9042,92.8246,92.8485,5400.0
2013-07-29 12:15:00,116.76,116.8,116.71,116.78,7100.0,92.8723,92.9042,92.8326,92.8882,7100.0
2013-07-29 12:20:00,116.77,116.93,116.77,116.92,9800.0,92.8803,93.0076,92.8803,92.9996,9800.0
2013-07-29 12:25:00,116.93,116.95,116.9,116.91,10000.0,93.0076,93.0235,92.9837,92.9917,10000.0
2013-07-29 12:30:00,116.9,116.96,116.9,116.91,8600.0,92.9837,93.0314,92.9837,92.9917,8600.0
2013-07-29 12:35:00,116.92,116.95,116.92,116.93,3400.0,92.9996,93.0235,92.9996,93.0076,3400.0
2013-07-29 12:40:00,116.94,116.96,116.9,116.94,9200.0,93.0155,93.0314,92.9837,93.0155,9200.0
2013-07-29 12:45:00,116.96,117.11,116.93,117.05,14500.0,93.0314,93.1507,93.0076,93.103,14500.0
2013-07-29 12:50:00,117.07,117.14,117.06,117.14,7600.0,93.1189,93.1746,93.111,93.1746,7600.0
2013-07-29 12:55:00,117.15,117.16,117.06,117.15,10300.0,93.1826,93.1905,93.111,93.1826,10300.0
2013-07-29 13:00:00,117.17,117.23,117.1,117.18,8300.0,93.1985,93.2462,93.1428,93.2064,8300.0
2013-07-29 13:05:00,117.17,117.24,117.15,117.15,7400.0,93.1985,93.2541,93.1826,93.1826,7400.0
2013-07-29 13:10:00,117.15,117.3,117.11,117.3,23700.0,93.1826,93.3019,93.1507,93.3019,23700.0
2013-07-29 13:15:00,117.3,117.44,117.3,117.36,9000.0,93.3019,93.4132,93.3019,93.3496,9000.0
2013-07-29 13:20:00,117.39,117.43,117.34,117.35,6500.0,93.3735,93.4053,93.3337,93.3416,6500.0
2013-07-29 13:25:00,117.36,117.45,117.31,117.31,14400.0,93.3496,93.4212,93.3098,93.3098,14400.0
2013-07-29 13:30:00,117.32,117.39,117.31,117.31,7500.0,93.3178,93.3735,93.3098,93.3098,7500.0
2013-07-29 13:35:00,117.32,117.36,117.28,117.29,8700.0,93.3178,93.3496,93.286,93.2939,8700.0
2013-07-29 13:40:00,117.29,117.38,117.25,117.25,8900.0,93.2939,93.3655,93.2621,93.2621,8900.0
2013-07-29 13:45:00,117.24,117.38,117.24,117.38,4500.0,93.2541,93.3655,93.2541,93.3655,4500.0
2013-07-29 13:50:00,117.38,117.46,117.37,117.45,7800.0,93.3655,93.4291,93.3575,93.4212,7800.0
2013-07-29 13:55:00,117.44,117.48,117.44,117.46,8300.0,93.4132,93.445,93.4132,93.4291,8300.0
2013-07-29 14:00:00,117.46,117.63,117.45,117.61,13900.0,93.4291,93.5643,93.4212,93.5484,13900.0
2013-07-29 14:05:00,117.62,117.64,117.47,117.56,16100.0,93.5564,93.5723,93.4371,93.5087,16100.0
2013-07-29 14:10:00,117.55,117.61,117.49,117.58,21300.0,93.5007,93.5484,93.453,93.5246,21300.0
2013-07-29 14:15:00,117.55,117.7,117.54,117.7,10600.0,93.5007,93.62,93.4928,93.62,10600.0
2013-07-29 14:20:00,117.69,117.7,117.66,117.66,8100.0,93.6121,93.62,93.5882,93.5882,8100.0
2013-07-29 14:25:00,117.65,117.65,117.52,117.54,9700.0,93.5803,93.5803,93.4769,93.4928,9700.0
2013-07-29 14:30:00,117.55,117.62,117.55,117.57,7000.0,93.5007,93.5564,93.5007,93.5166,7000.0
2013-07-29 14:35:00,117.58,117.67,117.56,117.56,6900.0,93.5246,93.5962,93.5087,93.5087,6900.0
2013-07-29 14:40:00,117.56,117.62,117.41,117.45,23800.0,93.5087,93.5564,93.3894,93.4212,23800.0
2013-07-29 14:45:00,117.44,117.55,117.41,117.55,16500.0,93.4132,93.5007,93.3894,93.5007,16500.0
2013-07-29 14:50:00,117.52,117.55,117.45,117.45,13000.0,93.4769,93.5007,93.4212,93.4212,13000.0
2013-07-29 14:55:00,117.45,117.45,117.36,117.41,11000.0,93.4212,93.4212,93.3496,93.3894,11000.0
2013-07-29 15:00:00,117.42,117.43,117.35,117.35,7300.0,93.3973,93.4053,93.3416,93.3416,7300.0
2013-07-29 15:05:00,117.37,117.44,117.36,117.41,10500.0,93.3575,93.4132,93.3496,93.3894,10500.0
2013-07-29 15:10:00,117.41,117.49,117.4,117.45,16800.0,93.3894,93.453,93.3814,93.4212,16800.0
2013-07-29 15:15:00,117.46,117.5,117.45,117.47,22600.0,93.4291,93.4609,93.4212,93.4371,22600.0
2013-07-29 15:20:00,117.47,117.47,117.37,117.41,27700.0,93.4371,93.4371,93.3575,93.3894,27700.0
2013-07-29 15:25:00,117.41,117.46,117.4,117.43,10500.0,93.3894,93.4291,93.3814,93.4053,10500.0
2013-07-29 15:30:00,117.43,117.48,117.3,117.31,19000.0,93.4053,93.445,93.3019,93.3098,19000.0
2013-07-29 15:35:00,117.32,117.37,117.3,117.31,15600.0,93.3178,93.3575,93.3019,93.3098,15600.0
2013-07-29 15:40:00,117.29,117.29,117.16,117.16,24300.0,93.2939,93.2939,93.1905,93.1905,24300.0
2013-07-29 15:45:00,117.16,117.32,117.13,117.23,43400.0,93.1905,93.3178,93.1666,93.2462,43400.0
2013-07-29 15:50:00,117.22,117.23,117.1,117.11,43800.0,93.2382,93.2462,93.1428,93.1507,43800.0
2013-07-29 15:55:00,117.1,117.15,117.03,117.15,71400.0,93.1428,93.1826,93.0871,93.1826,71400.0
2013-07-30 09:30:00,117.84,118.31,117.28,118.11,54400.0,93.7314,94.1052,93.286,93.9461,54400.0
2013-07-30 09:35:00,118.11,118.14,117.75,117.79,16200.0,93.9461,93.97,93.6598,93.6916,16200.0
2013-07-30 09:40:00,117.8,117.85,117.6,117.66,12200.0,93.6996,93.7393,93.5405,93.5882,12200.0
2013-07-30 09:45:00,117.7,117.9,117.66,117.68,9700.0,93.62,93.7791,93.5882,93.6041,9700.0
2013-07-30 09:50:00,117.61,117.74,117.55,117.55,11700.0,93.5484,93.6518,93.5007,93.5007,11700.0
2013-07-30 09:55:00,117.6,117.64,117.4,117.49,12100.0,93.5405,93.5723,93.3814,93.453,12100.0
2013-07-30 10:00:00,117.49,117.59,117.4,117.5,10200.0,93.453,93.5325,93.3814,93.4609,10200.0
2013-07-30 10:05:00,117.52,117.68,117.48,117.6,5500.0,93.4769,93.6041,93.445,93.5405,5500.0
2013-07-30 10:10:00,117.62,117.66,117.49,117.61,7400.0,93.5564,93.5882,93.453,93.5484,7400.0
2013-07-30 10:15:00,117.61,117.68,117.56,117.65,11300.0,93.5484,93.6041,93.5087,93.5803,11300.0
2013-07-30 10:20:00,117.65,117.81,117.64,117.75,8200.0,93.5803,93.7075,93.5723,93.6598,8200.0
2013-07-30 10:25:00,117.76,117.84,117.73,117.81,5500.0,93.6678,93.7314,93.6439,93.7075,5500.0
2013-07-30 10:30:00,117.84,117.88,117.75,117.75,7300.0,93.7314,93.7632,93.6598,93.6598,7300.0
2013-07-30 10:35:00,117.71,117.82,117.71,117.74,12500.0,93.628,93.7155,93.628,93.6518,12500.0
2013-07-30 10:40:00,117.75,117.77,117.67,117.74,18600.0,93.6598,93.6757,93.5962,93.6518,18600.0
2013-07-30 10:45:00,117.74,117.76,117.67,117.75,6300.0,93.6518,93.6678,93.5962,93.6598,6300.0
2013-07-30 10:50:00,117.75,117.87,117.74,117.81,12900.0,93.6598,93.7552,93.6518,93.7075,12900.0
2013-07-30 10:55:00,117.78,117.79,117.64,117.66,8100.0,93.6837,93.6916,93.5723,93.5882,8100.0
2013-07-30 11:00:00,117.65,117.82,117.6,117.81,9900.0,93.5803,93.7155,93.5405,93.7075,9900.0
2013-07-30 11:05:00,117.77,117.86,117.74,117.8,9300.0,93.6757,93.7473,93.6518,93.6996,9300.0
2013-07-30 11:10:00,117.81,117.9,117.78,117.89,7000.0,93.7075,93.7791,93.6837,93.7712,7000.0
2013-07-30 11:15:00,117.9,117.99,117.88,117.96,8500.0,93.7791,93.8507,93.7632,93.8268,8500.0
2013-07-30 11:20:00,117.96,118.01,117.9,117.99,8900.0,93.8268,93.8666,93.7791,93.8507,8900.0
2013-07-30 11:25:00,117.99,118.0,117.84,117.88,10100.0,93.8507,93.8587,93.7314,93.7632,10100.0
2013-07-30 11:30:00,117.88,117.92,117.76,117.81,7600.0,93.7632,93.795,93.6678,93.7075,7600.0
2013-07-30 11:35:00,117.77,117.9,117.7,117.9,13000.0,93.6757,93.7791,93.62,93.7791,13000.0
2013-07-30 11:40:00,117.88,118.0,117.86,117.97,9400.0,93.7632,93.8587,93.7473,93.8348,9400.0
2013-07-30 11:45:00,117.95,118.01,117.93,117.99,11400.0,93.8189,93.8666,93.803,93.8507,11400.0
2013-07-30 11:50:00,117.95,117.95,117.86,117.88,4200.0,93.8189,93.8189,93.7473,93.7632,4200.0
2013-07-30 11:55:00,117.87,117.9,117.84,117.86,6500.0,93.7552,93.7791,93.7314,93.7473,6500.0
2013-07-30 12:00:00,117.88,117.88,117.66,117.66,6100.0,93.7632,93.7632,93.5882,93.5882,6100.0
2013-07-30 12:05:00,117.69,117.8,117.69,117.8,9400.0,93.6121,93.6996,93.6121,93.6996,9400.0
2013-07-30 12:10:00,117.79,117.81,117.69,117.7,32500.0,93.6916,93.7075,93.6121,93.62,32500.0
2013-07-30 12:15:00,117.69,117.7,117.53,117.53,4600.0,93.6121,93.62,93.4848,93.4848,4600.0
2013-07-30 12:20:00,117.53,117.67,117.53,117.64,10100.0,93.4848,93.5962,93.4848,93.5723,10100.0
2013-07-30 12:25:00,117.64,117.64,117.52,117.55,9500.0,93.5723,93.5723,93.4769,93.5007,9500.0
2013-07-30 12:30:00,117.55,117.68,117.55,117.61,5900.0,93.5007,93.6041,93.5007,93.5484,5900.0
2013-07-30 12:35:00,117.56,117.65,117.56,117.61,5200.0,93.5087,93.5803,93.5087,93.5484,5200.0
2013-07-30 12:40:00,117.57,117.65,117.55,117.57,12000.0,93.5166,93.5803,93.5007,93.5166,12000.0
2013-07-30 12:45:00,117.57,117.66,117.57,117.58,8700.0,93.5166,93.5882,93.5166,93.5246,8700.0
2013-07-30 12:50:00,117.53,117.58,117.46,117.58,4600.0,93.4848,93.5246,93.4291,93.5246,4600.0
2013-07-30 12:55:00,117.57,117.57,117.53,117.56,3200.0,93.5166,93.5166,93.4848,93.5087,3200.0
2013-07-30 13:00:00,117.57,117.57,117.43,117.43,5800.0,93.5166,93.5166,93.4053,93.4053,5800.0
2013-07-30 13:05:00,117.43,117.47,117.41,117.42,7300.0,93.4053,93.4371,93.3894,93.3973,7300.0
2013-07-30 13:10:00,117.42,117.45,117.33,117.36,8600.0,93.3973,93.4212,93.3257,93.3496,8600.0
2013-07-30 13:15:00,117.35,117.35,117.24,117.26,8000.0,93.3416,93.3416,93.2541,93.27,8000.0
2013-07-30 13:20:00,117.26,117.34,117.25,117.29,4500.0,93.27,93.3337,93.2621,93.2939,4500.0
2013-07-30 13:25:00,117.3,117.32,117.22,117.24,5900.0,93.3019,93.3178,93.2382,93.2541,5900.0
2013-07-30 13:30:00,117.22,117.22,117.11,117.16,15200.0,93.2382,93.2382,93.1507,93.1905,15200.0
2013-07-30 13:35:00,117.11,117.14,117.02,117.06,10300.0,93.1507,93.1746,93.0791,93.111,10300.0
2013-07-30 13:40:00,117.06,117.09,116.96,117.06,12900.0,93.111,93.1348,93.0314,93.111,12900.0
2013-07-30 13:45:00,117.06,117.08,116.96,117.04,9200.0,93.111,93.1269,93.0314,93.0951,9200.0
2013-07-30 13:50:00,117.07,117.07,116.98,117.03,6300.0,93.1189,93.1189,93.0473,93.0871,6300.0
2013-07-30 13:55:00,117.04,117.09,116.97,117.04,9100.0,93.0951,93.1348,93.0394,93.0951,9100.0
2013-07-30 14:00:00,117.03,117.09,117.0,117.09,16700.0,93.0871,93.1348,93.0632,93.1348,16700.0
2013-07-30 14:05:00,117.07,117.08,116.95,116.96,13700.0,93.1189,93.1269,93.0235,93.0314,13700.0
2013-07-30 14:10:00,116.95,116.99,116.89,116.99,14600.0,93.0235,93.0553,92.9757,93.0553,14600.0
2013-07-30 14:15:00,116.99,117.0,116.85,116.93,16000.0,93.0553,93.0632,92.9439,93.0076,16000.0
2013-07-30 14:20:00,116.94,117.0,116.89,116.96,9400.0,93.0155,93.0632,92.9757,93.0314,9400.0
2013-07-30 14:25:00,116.92,116.93,116.86,116.9,9800.0,92.9996,93.0076,92.9519,92.9837,9800.0
2013-07-30 14:30:00,116.95,117.03,116.94,116.96,18800.0,93.0235,93.0871,93.0155,93.0314,18800.0
2013-07-30 14:35:00,116.99,116.99,116.92,116.94,8200.0,93.0553,93.0553,92.9996,93.0155,8200.0
2013-07-30 14:40:00,116.92,116.94,116.8,116.82,13700.0,92.9996,93.0155,92.9042,92.9201,13700.0
2013-07-30 14:45:00,116.82,116.86,116.77,116.79,16000.0,92.9201,92.9519,92.8803,92.8962,16000.0
2013-07-30 14:50:00,116.8,116.88,116.77,116.87,12700.0,92.9042,92.9678,92.8803,92.9598,12700.0
2013-07-30 14:55:00,116.88,116.93,116.84,116.92,6500.0,92.9678,93.0076,92.936,92.9996,6500.0
2013-07-30 15:00:00,116.91,116.99,116.87,116.97,9100.0,92.9917,93.0553,92.9598,93.0394,9100.0
2013-07-30 15:05:00,116.93,117.01,116.92,116.97,18100.0,93.0076,93.0712,92.9996,93.0394,18100.0
2013-07-30 15:10:00,116.97,117.04,116.95,117.04,16700.0,93.0394,93.0951,93.0235,93.0951,16700.0
2013-07-30 15:15:00,117.04,117.05,116.95,116.96,15100.0,93.0951,93.103,93.0235,93.0314,15100.0
2013-07-30 15:20:00,116.96,117.11,116.96,117.03,22700.0,93.0314,93.1507,93.0314,93.0871,22700.0
2013-07-30 15:25:00,117.05,117.13,117.01,117.13,7600.0,93.103,93.1666,93.0712,93.1666,7600.0
2013-07-30 15:30:00,117.13,117.13,117.04,117.06,10900.0,93.1666,93.1666,93.0951,93.111,10900.0
2013-07-30 15:35:00,117.06,117.07,117.01,117.04,14500.0,93.111,93.1189,93.0712,93.0951,14500.0
2013-07-30 15:40:00,117.03,117.2,117.01,117.07,22100.0,93.0871,93.2223,93.0712,93.1189,22100.0
2013-07-30 15:45:00,117.08,117.09,117.0,117.03,19100.0,93.1269,93.1348,93.0632,93.0871,19100.0
2013-07-30 15:50:00,117.01,117.03,116.89,117.0,80400.0,93.0712,93.0871,92.9757,93.0632,80400.0
2013-07-30 15:55:00,117.0,117.13,116.92,116.93,59700.0,93.0632,93.1666,92.9996,93.0076,59700.0
2013-07-31 09:30:00,117.55,117.73,117.33,117.71,44900.0,93.5007,93.6439,93.3257,93.628,44900.0
2013-07-31 09:35:00,117.72,117.72,117.53,117.63,13000.0,93.6359,93.6359,93.4848,93.5643,13000.0
2013-07-31 09:40:00,117.64,117.75,117.59,117.59,13000.0,93.5723,93.6598,93.5325,93.5325,13000.0
2013-07-31 09:45:00,117.66,117.71,117.58,117.7,9000.0,93.5882,93.628,93.5246,93.62,9000.0
2013-07-31 09:50:00,117.7,117.73,117.48,117.56,14500.0,93.62,93.6439,93.445,93.5087,14500.0
2013-07-31 09:55:00,117.57,117.72,117.57,117.66,21000.0,93.5166,93.6359,93.5166,93.5882,21000.0
2013-07-31 10:00:00,117.64,117.88,117.6,117.78,39100.0,93.5723,93.7632,93.5405,93.6837,39100.0
2013-07-31 10:05:00,117.82,117.83,117.42,117.42,32200.0,93.7155,93.7234,93.3973,93.3973,32200.0
2013-07-31 10:10:00,117.42,117.51,117.24,117.3,25700.0,93.3973,93.4689,93.2541,93.3019,25700.0
2013-07-31 10:15:00,117.27,117.38,117.24,117.26,14300.0,93.278,93.3655,93.2541,93.27,14300.0
2013-07-31 10:20:00,117.26,117.54,117.2,117.44,13300.0,93.27,93.4928,93.2223,93.4132,13300.0
2013-07-31 10:25:00,117.46,117.82,117.34,117.82,8600.0,93.4291,93.7155,93.3337,93.7155,8600.0
2013-07-31 10:30:00,117.82,117.97,117.82,117.94,15500.0,93.7155,93.8348,93.7155,93.8109,15500.0
2013-07-31 10:35:00,117.9,118.1,117.9,117.99,20300.0,93.7791,93.9382,93.7791,93.8507,20300.0
2013-07-31 10:40:00,117.98,118.0,117.88,117.88,7200.0,93.8427,93.8587,93.7632,93.7632,7200.0
2013-07-31 10:45:00,117.93,118.01,117.88,118.01,4000.0,93.803,93.8666,93.7632,93.8666,4000.0
2013-07-31 10:50:00,117.96,118.0,117.9,118.0,6300.0,93.8268,93.8587,93.7791,93.8587,6300.0
2013-07-31 10:55:00,117.98,117.99,117.86,117.86,9300.0,93.8427,93.8507,93.7473,93.7473,9300.0
2013-07-31 11:00:00,117.88,117.99,117.83,117.97,11700.0,93.7632,93.8507,93.7234,93.8348,11700.0
2013-07-31 11:05:00,117.99,118.07,117.97,118.0,21600.0,93.8507,93.9143,93.8348,93.8587,21600.0
2013-07-31 11:10:00,117.96,118.0,117.89,117.91,35400.0,93.8268,93.8587,93.7712,93.7871,35400.0
2013-07-31 11:15:00,117.95,117.96,117.86,117.89,16400.0,93.8189,93.8268,93.7473,93.7712,16400.0
2013-07-31 11:20:00,117.89,117.91,117.79,117.82,13100.0,93.7712,93.7871,93.6916,93.7155,13100.0
2013-07-31 11:25:00,117.83,117.84,117.67,117.71,16000.0,93.7234,93.7314,93.5962,93.628,16000.0
2013-07-31 11:30:00,117.7,117.76,117.61,117.74,24200.0,93.62,93.6678,93.5484,93.6518,24200.0
2013-07-31 11:35:00,117.74,117.8,117.6,117.68,30000.0,93.6518,93.6996,93.5405,93.6041,30000.0
2013-07-31 11:40:00,117.68,117.77,117.62,117.65,18100.0,93.6041,93.6757,93.5564,93.5803,18100.0
2013-07-31 11:45:00,117.64,117.73,117.56,117.57,9900.0,93.5723,93.6439,93.5087,93.5166,9900.0
2013-07-31 11:50:00,117.57,117.66,117.56,117.62,10400.0,93.5166,93.5882,93.5087,93.5564,10400.0
2013-07-31 11:55:00,117.56,117.7,117.56,117.62,14000.0,93.5087,93.62,93.5087,93.5564,14000.0
2013-07-31 12:00:00,117.61,117.68,117.6,117.67,17400.0,93.5484,93.6041,93.5405,93.5962,17400.0
2013-07-31 12:05:00,117.68,117.68,117.58,117.59,12300.0,93.6041,93.6041,93.5246,93.5325,12300.0
2013-07-31 12:10:00,117.59,117.6,117.53,117.54,7900.0,93.5325,93.5405,93.4848,93.4928,7900.0
2013-07-31 12:15:00,117.51,117.52,117.45,117.46,16700.0,93.4689,93.4769,93.4212,93.4291,16700.0
2013-07-31 12:20:00,117.46,117.5,117.38,117.38,10500.0,93.4291,93.4609,93.3655,93.3655,10500.0
2013-07-31 12:25:00,117.39,117.41,117.32,117.34,8200.0,93.3735,93.3894,93.3178,93.3337,8200.0
2013-07-31 12:30:00,117.33,117.34,117.25,117.26,8100.0,93.3257,93.3337,93.2621,93.27,8100.0
2013-07-31 12:35:00,117.26,117.31,117.22,117.27,8700.0,93.27,93.3098,93.2382,93.278,8700.0
2013-07-31 12:40:00,117.29,117.29,117.1,117.11,12100.0,93.2939,93.2939,93.1428,93.1507,12100.0
2013-07-31 12:45:00,117.1,117.18,117.08,117.15,13200.0,93.1428,93.2064,93.1269,93.1826,13200.0
2013-07-31 12:50:00,117.16,117.2,117.16,117.18,10100.0,93.1905,93.2223,93.1905,93.2064,10100.0
2013-07-31 12:55:00,117.17,117.18,117.11,117.11,9300.0,93.1985,93.2064,93.1507,93.1507,9300.0
2013-07-31 13:00:00,117.12,117.24,117.12,117.23,10000.0,93.1587,93.2541,93.1587,93.2462,10000.0
2013-07-31 13:05:00,117.23,117.27,117.22,117.24,11800.0,93.2462,93.278,93.2382,93.2541,11800.0
2013-07-31 13:10:00,117.24,117.28,117.23,117.28,5900.0,93.2541,93.286,93.2462,93.286,5900.0
2013-07-31 13:15:00,117.27,117.29,117.18,117.21,26500.0,93.278,93.2939,93.2064,93.2303,26500.0
2013-07-31 13:20:00,117.21,117.37,117.21,117.37,8000.0,93.2303,93.3575,93.2303,93.3575,8000.0
2013-07-31 13:25:00,117.39,117.42,117.37,117.39,11500.0,93.3735,93.3973,93.3575,93.3735,11500.0
2013-07-31 13:30:00,117.39,117.41,117.33,117.36,8800.0,93.3735,93.3894,93.3257,93.3496,8800.0
2013-07-31 13:35:00,117.39,117.42,117.36,117.42,6800.0,93.3735,93.3973,93.3496,93.3973,6800.0
2013-07-31 13:40:00,117.41,117.44,117.28,117.29,16100.0,93.3894,93.4132,93.286,93.2939,16100.0
2013-07-31 13:45:00,117.29,117.39,117.29,117.35,17300.0,93.2939,93.3735,93.2939,93.3416,17300.0
2013-07-31 13:50:00,117.36,117.4,117.35,117.35,18900.0,93.3496,93.3814,93.3416,93.3416,18900.0
2013-07-31 13:55:00,117.36,117.4,117.32,117.32,6900.0,93.3496,93.3814,93.3178,93.3178,6900.0
2013-07-31 14:00:00,117.35,117.66,117.34,117.54,24900.0,93.3416,93.5882,93.3337,93.4928,24900.0
2013-07-31 14:05:00,117.54,117.56,117.28,117.3,18800.0,93.4928,93.5087,93.286,93.3019,18800.0
2013-07-31 14:10:00,117.3,117.41,117.27,117.29,13900.0,93.3019,93.3894,93.278,93.2939,13900.0
2013-07-31 14:15:00,117.32,117.36,117.07,117.26,23200.0,93.3178,93.3496,93.1189,93.27,23200.0
2013-07-31 14:20:00,117.25,117.42,117.24,117.41,21400.0,93.2621,93.3973,93.2541,93.3894,21400.0
2013-07-31 14:25:00,117.4,117.47,117.33,117.38,35100.0,93.3814,93.4371,93.3257,93.3655,35100.0
2013-07-31 14:30:00,117.39,117.48,117.36,117.48,61800.0,93.3735,93.445,93.3496,93.445,61800.0
2013-07-31 14:35:00,117.49,117.58,117.4,117.54,19800.0,93.453,93.5246,93.3814,93.4928,19800.0
2013-07-31 14:40:00,117.58,117.79,117.55,117.68,21200.0,93.5246,93.6916,93.5007,93.6041,21200.0
2013-07-31 14:45:00,117.74,117.77,117.65,117.72,15300.0,93.6518,93.6757,93.5803,93.6359,15300.0
2013-07-31 14:50:00,117.73,117.92,117.72,117.9,47300.0,93.6439,93.795,93.6359,93.7791,47300.0
2013-07-31 14:55:00,117.91,117.91,117.86,117.88,10000.0,93.7871,93.7871,93.7473,93.7632,10000.0
2013-07-31 15:00:00,117.87,117.93,117.76,117.89,31500.0,93.7552,93.803,93.6678,93.7712,31500.0
2013-07-31 15:05:00,117.91,117.97,117.89,117.94,27600.0,93.7871,93.8348,93.7712,93.8109,27600.0
2013-07-31 15:10:00,117.95,117.95,117.77,117.81,15300.0,93.8189,93.8189,93.6757,93.7075,15300.0
2013-07-31 15:15:00,117.8,117.92,117.79,117.82,10800.0,93.6996,93.795,93.6916,93.7155,10800.0
2013-07-31 15:20:00,117.82,117.88,117.71,117.74,25300.0,93.7155,93.7632,93.628,93.6518,25300.0
2013-07-31 15:25:00,117.73,117.74,117.62,117.7,26100.0,93.6439,93.6518,93.5564,93.62,26100.0
2013-07-31 15:30:00,117.71,117.71,117.37,117.46,31700.0,93.628,93.628,93.3575,93.4291,31700.0
2013-07-31 15:35:00,117.45,117.52,117.33,117.37,31900.0,93.4212,93.4769,93.3257,93.3575,31900.0
2013-07-31 15:40:00,117.35,117.36,117.15,117.17,26700.0,93.3416,93.3496,93.1826,93.1985,26700.0
2013-07-31 15:45:00,117.17,117.34,117.11,117.25,46600.0,93.1985,93.3337,93.1507,93.2621,46600.0
2013-07-31 15:50:00,117.22,117.31,116.97,117.12,98400.0,93.2382,93.3098,93.0394,93.1587,98400.0
2013-07-31 15:55:00,117.13,117.49,117.12,117.3,130700.0,93.1666,93.453,93.1587,93.3019,130700.0
2013-08-01 09:30:00,118.16,118.5,117.83,118.19,76800.0,93.9859,94.2564,93.7234,94.0098,76800.0
2013-08-01 09:35:00,118.09,118.37,117.86,117.92,21400.0,93.9302,94.153,93.7473,93.795,21400.0
2013-08-01 09:40:00,118.0,118.1,117.86,118.1,26600.0,93.8587,93.9382,93.7473,93.9382,26600.0
2013-08-01 09:45:00,118.03,118.09,117.84,117.9,122600.0,93.8825,93.9302,93.7314,93.7791,122600.0
2013-08-01 09:50:00,118.0,118.07,117.81,117.96,137200.0,93.8587,93.9143,93.7075,93.8268,137200.0
2013-08-01 09:55:00,117.91,117.96,117.67,117.73,167600.0,93.7871,93.8268,93.5962,93.6439,167600.0
2013-08-01 10:00:00,117.73,117.89,117.65,117.89,78800.0,93.6439,93.7712,93.5803,93.7712,78800.0
2013-08-01 10:05:00,117.94,118.1,117.85,118.08,14800.0,93.8109,93.9382,93.7393,93.9223,14800.0
2013-08-01 10:10:00,118.08,118.1,117.99,118.1,14600.0,93.9223,93.9382,93.8507,93.9382,14600.0
2013-08-01 10:15:00,118.09,118.14,118.0,118.03,19600.0,93.9302,93.97,93.8587,93.8825,19600.0
2013-08-01 10:20:00,118.1,118.12,117.99,118.07,9800.0,93.9382,93.9541,93.8507,93.9143,9800.0
2013-08-01 10:25:00,118.08,118.08,117.98,118.05,11600.0,93.9223,93.9223,93.8427,93.8984,11600.0
2013-08-01 10:30:00,118.06,118.12,118.06,118.08,11600.0,93.9064,93.9541,93.9064,93.9223,11600.0
2013-08-01 10:35:00,118.1,118.16,118.06,118.13,8800.0,93.9382,93.9859,93.9064,93.9621,8800.0
2013-08-01 10:40:00,118.14,118.18,118.09,118.15,37200.0,93.97,94.0018,93.9302,93.978,37200.0
2013-08-01 10:45:00,118.16,118.16,117.95,117.95,5600.0,93.9859,93.9859,93.8189,93.8189,5600.0
2013-08-01 10:50:00,117.96,118.0,117.92,117.94,8000.0,93.8268,93.8587,93.795,93.8109,8000.0
2013-08-01 10:55:00,117.93,117.93,117.84,117.87,13600.0,93.803,93.803,93.7314,93.7552,13600.0
2013-08-01 11:00:00,117.87,117.93,117.81,117.83,8600.0,93.7552,93.803,93.7075,93.7234,8600.0
2013-08-01 11:05:00,117.82,117.86,117.82,117.84,12600.0,93.7155,93.7473,93.7155,93.7314,12600.0
2013-08-01 11:10:00,117.85,117.87,117.78,117.82,35200.0,93.7393,93.7552,93.6837,93.7155,35200.0
2013-08-01 11:15:00,117.83,117.83,117.8,117.8,14200.0,93.7234,93.7234,93.6996,93.6996,14200.0
2013-08-01 11:20:00,117.8,117.87,117.8,117.84,9000.0,93.6996,93.7552,93.6996,93.7314,9000.0
2013-08-01 11:25:00,117.84,117.88,117.82,117.84,5400.0,93.7314,93.7632,93.7155,93.7314,5400.0
2013-08-01 11:30:00,117.85,117.99,117.85,117.99,18600.0,93.7393,93.8507,93.7393,93.8507,18600.0
2013-08-01 11:35:00,117.99,118.0,117.96,118.0,12600.0,93.8507,93.8587,93.8268,93.8587,12600.0
2013-08-01 11:40:00,117.99,118.03,117.95,118.0,20200.0,93.8507,93.8825,93.8189,93.8587,20200.0
2013-08-01 11:45:00,117.99,118.12,117.99,118.09,9000.0,93.8507,93.9541,93.8507,93.9302,9000.0
2013-08-01 11:50:00,118.09,118.15,118.03,118.06,17200.0,93.9302,93.978,93.8825,93.9064,17200.0
2013-08-01 11:55:00,118.06,118.15,118.03,118.14,13000.0,93.9064,93.978,93.8825,93.97,13000.0
2013-08-01 12:00:00,118.16,118.16,118.11,118.13,6000.0,93.9859,93.9859,93.9461,93.9621,6000.0
2013-08-01 12:05:00,118.15,118.16,118.08,118.12,8000.0,93.978,93.9859,93.9223,93.9541,8000.0
2013-08-01 12:10:00,118.11,118.17,118.11,118.16,7000.0,93.9461,93.9939,93.9461,93.9859,7000.0
2013-08-01 12:15:00,118.14,118.19,118.11,118.18,28600.0,93.97,94.0098,93.9461,94.0018,28600.0
2013-08-01 12:20:00,118.16,118.19,118.14,118.16,8200.0,93.9859,94.0098,93.97,93.9859,8200.0
2013-08-01 12:25:00,118.14,118.17,118.12,118.13,5000.0,93.97,93.9939,93.9541,93.9621,5000.0
2013-08-01 12:30:00,118.14,118.19,118.14,118.17,15400.0,93.97,94.0098,93.97,93.9939,15400.0
2013-08-01 12:35:00,118.17,118.21,118.16,118.19,8800.0,93.9939,94.0257,93.9859,94.0098,8800.0
2013-08-01 12:40:00,118.2,118.21,118.18,118.19,9000.0,94.0177,94.0257,94.0018,94.0098,9000.0
2013-08-01 12:45:00,118.19,118.19,118.08,118.13,9400.0,94.0098,94.0098,93.9223,93.9621,9400.0
2013-08-01 12:50:00,118.13,118.13,118.09,118.1,11400.0,93.9621,93.9621,93.9302,93.9382,11400.0
2013-08-01 12:55:00,118.11,118.11,118.03,118.07,30000.0,93.9461,93.9461,93.8825,93.9143,30000.0
2013-08-01 13:00:00,118.05,118.11,118.05,118.06,11200.0,93.8984,93.9461,93.8984,93.9064,11200.0
2013-08-01 13:05:00,118.08,118.08,118.02,118.03,3200.0,93.9223,93.9223,93.8746,93.8825,3200.0
2013-08-01 13:10:00,118.01,118.08,117.99,118.07,9600.0,93.8666,93.9223,93.8507,93.9143,9600.0
2013-08-01 13:15:00,118.07,118.1,118.04,118.07,6400.0,93.9143,93.9382,93.8905,93.9143,6400.0
2013-08-01 13:20:00,118.03,118.08,118.01,118.07,10400.0,93.8825,93.9223,93.8666,93.9143,10400.0
2013-08-01 13:25:00,118.0,118.05,117.99,118.03,4000.0,93.8587,93.8984,93.8507,93.8825,4000.0
2013-08-01 13:30:00,118.01,118.04,118.0,118.03,8400.0,93.8666,93.8905,93.8587,93.8825,8400.0
2013-08-01 13:35:00,118.02,118.04,118.01,118.02,4600.0,93.8746,93.8905,93.8666,93.8746,4600.0
2013-08-01 13:40:00,118.02,118.03,117.94,117.96,13800.0,93.8746,93.8825,93.8109,93.8268,13800.0
2013-08-01 13:45:00,117.99,118.03,117.96,118.01,28000.0,93.8507,93.8825,93.8268,93.8666,28000.0
2013-08-01 13:50:00,118.0,118.01,117.96,118.01,6600.0,93.8587,93.8666,93.8268,93.8666,6600.0
2013-08-01 13:55:00,118.02,118.08,118.0,118.07,14000.0,93.8746,93.9223,93.8587,93.9143,14000.0
2013-08-01 14:00:00,118.05,118.21,118.03,118.18,11000.0,93.8984,94.0257,93.8825,94.0018,11000.0
2013-08-01 14:05:00,118.21,118.37,118.19,118.36,39000.0,94.0257,94.153,94.0098,94.145,39000.0
2013-08-01 14:10:00,118.36,118.41,118.35,118.36,10200.0,94.145,94.1848,94.137,94.145,10200.0
2013-08-01 14:15:00,118.35,118.35,118.29,118.3,9000.0,94.137,94.137,94.0893,94.0973,9000.0
2013-08-01 14:20:00,118.3,118.34,118.28,118.31,11000.0,94.0973,94.1291,94.0814,94.1052,11000.0
2013-08-01 14:25:00,118.33,118.36,118.27,118.31,25800.0,94.1211,94.145,94.0734,94.1052,25800.0
2013-08-01 14:30:00,118.32,118.38,118.32,118.32,22400.0,94.1132,94.1609,94.1132,94.1132,22400.0
2013-08-01 14:35:00,118.31,118.31,118.27,118.3,10800.0,94.1052,94.1052,94.0734,94.0973,10800.0
2013-08-01 14:40:00,118.28,118.31,118.26,118.29,6400.0,94.0814,94.1052,94.0655,94.0893,6400.0
2013-08-01 14:45:00,118.29,118.31,118.23,118.26,13200.0,94.0893,94.1052,94.0416,94.0655,13200.0
2013-08-01 14:50:00,118.25,118.27,118.23,118.23,11800.0,94.0575,94.0734,94.0416,94.0416,11800.0
2013-08-01 14:55:00,118.23,118.28,118.22,118.27,12000.0,94.0416,94.0814,94.0336,94.0734,12000.0
2013-08-01 15:00:00,118.28,118.3,118.26,118.29,20600.0,94.0814,94.0973,94.0655,94.0893,20600.0
2013-08-01 15:05:00,118.29,118.35,118.25,118.33,43600.0,94.0893,94.137,94.0575,94.1211,43600.0
2013-08-01 15:10:00,118.32,118.39,118.32,118.39,43000.0,94.1132,94.1689,94.1132,94.1689,43000.0
2013-08-01 15:15:00,118.39,118.4,118.23,118.26,18800.0,94.1689,94.1768,94.0416,94.0655,18800.0
2013-08-01 15:20:00,118.26,118.26,118.13,118.18,25600.0,94.0655,94.0655,93.9621,94.0018,25600.0
2013-08-01 15:25:00,118.17,118.23,118.14,118.23,19600.0,93.9939,94.0416,93.97,94.0416,19600.0
2013-08-01 15:30:00,118.23,118.29,118.2,118.28,15000.0,94.0416,94.0893,94.0177,94.0814,15000.0
2013-08-01 15:35:00,118.29,118.37,118.28,118.32,36400.0,94.0893,94.153,94.0814,94.1132,36400.0
2013-08-01 15:40:00,118.32,118.41,118.3,118.37,46600.0,94.1132,94.1848,94.0973,94.153,46600.0
2013-08-01 15:45:00,118.4,118.5,118.4,118.46,59200.0,94.1768,94.2564,94.1768,94.2245,59200.0
2013-08-01 15:50:00,118.48,118.6,118.44,118.44,152200.0,94.2405,94.3359,94.2086,94.2086,152200.0
2013-08-01 15:55:00,118.42,118.54,118.3,118.3,148000.0,94.1927,94.2882,94.0973,94.0973,148000.0
2013-08-02 09:30:00,118.3,118.57,118.21,118.27,36100.0,94.0973,94.312,94.0257,94.0734,36100.0
2013-08-02 09:35:00,118.27,118.32,118.22,118.31,15200.0,94.0734,94.1132,94.0336,94.1052,15200.0
2013-08-02 09:40:00,118.29,118.29,118.1,118.14,6700.0,94.0893,94.0893,93.9382,93.97,6700.0
2013-08-02 09:45:00,118.14,118.17,118.01,118.03,16300.0,93.97,93.9939,93.8666,93.8825,16300.0
2013-08-02 09:50:00,118.02,118.03,117.92,117.96,10300.0,93.8746,93.8825,93.795,93.8268,10300.0
2013-08-02 09:55:00,117.96,118.16,117.96,118.13,10100.0,93.8268,93.9859,93.8268,93.9621,10100.0
2013-08-02 10:00:00,118.13,118.2,118.07,118.17,12600.0,93.9621,94.0177,93.9143,93.9939,12600.0
2013-08-02 10:05:00,118.15,118.2,118.09,118.18,21800.0,93.978,94.0177,93.9302,94.0018,21800.0
2013-08-02 10:10:00,118.19,118.47,118.19,118.42,38500.0,94.0098,94.2325,94.0098,94.1927,38500.0
2013-08-02 10:15:00,118.39,118.45,118.31,118.35,11800.0,94.1689,94.2166,94.1052,94.137,11800.0
2013-08-02 10:20:00,118.39,118.43,118.34,118.4,9700.0,94.1689,94.2007,94.1291,94.1768,9700.0
2013-08-02 10:25:00,118.43,118.64,118.4,118.58,32800.0,94.2007,94.3677,94.1768,94.32,32800.0
2013-08-02 10:30:00,118.57,118.58,118.42,118.54,21700.0,94.312,94.32,94.1927,94.2882,21700.0
2013-08-02 10:35:00,118.53,118.62,118.47,118.57,7300.0,94.2802,94.3518,94.2325,94.312,7300.0
2013-08-02 10:40:00,118.56,118.56,118.49,118.54,8000.0,94.3041,94.3041,94.2484,94.2882,8000.0
2013-08-02 10:45:00,118.54,118.57,118.39,118.43,16300.0,94.2882,94.312,94.1689,94.2007,16300.0
2013-08-02 10:50:00,118.45,118.51,118.4,118.45,13700.0,94.2166,94.2643,94.1768,94.2166,13700.0
2013-08-02 10:55:00,118.48,118.49,118.39,118.46,48100.0,94.2405,94.2484,94.1689,94.2245,48100.0
2013-08-02 11:00:00,118.45,118.53,118.44,118.52,9800.0,94.2166,94.2802,94.2086,94.2723,9800.0
2013-08-02 11:05:00,118.53,118.6,118.48,118.6,10200.0,94.2802,94.3359,94.2405,94.3359,10200.0
2013-08-02 11:10:00,118.58,118.74,118.44,118.73,32100.0,94.32,94.4473,94.2086,94.4393,32100.0
2013-08-02 11:15:00,118.72,118.73,118.64,118.66,5700.0,94.4313,94.4393,94.3677,94.3836,5700.0
2013-08-02 11:20:00,118.7,118.71,118.65,118.7,10900.0,94.4154,94.4234,94.3757,94.4154,10900.0
2013-08-02 11:25:00,118.67,118.87,118.67,118.87,19600.0,94.3916,94.5507,94.3916,94.5507,19600.0
2013-08-02 11:30:00,118.86,118.88,118.69,118.71,19900.0,94.5427,94.5586,94.4075,94.4234,19900.0
2013-08-02 11:35:00,118.71,118.74,118.61,118.66,3100.0,94.4234,94.4473,94.3439,94.3836,3100.0
2013-08-02 11:40:00,118.66,118.68,118.53,118.66,10400.0,94.3836,94.3995,94.2802,94.3836,10400.0
2013-08-02 11:45:00,118.69,118.78,118.65,118.77,14100.0,94.4075,94.4791,94.3757,94.4711,14100.0
2013-08-02 11:50:00,118.74,118.79,118.67,118.69,6100.0,94.4473,94.487,94.3916,94.4075,6100.0
2013-08-02 11:55:00,118.7,118.7,118.63,118.65,3400.0,94.4154,94.4154,94.3598,94.3757,3400.0
2013-08-02 12:00:00,118.66,118.75,118.63,118.75,8100.0,94.3836,94.4552,94.3598,94.4552,8100.0
2013-08-02 12:05:00,118.72,118.73,118.64,118.69,5000.0,94.4313,94.4393,94.3677,94.4075,5000.0
2013-08-02 12:10:00,118.67,118.7,118.65,118.67,9600.0,94.3916,94.4154,94.3757,94.3916,9600.0
2013-08-02 12:15:00,118.67,118.71,118.65,118.69,4200.0,94.3916,94.4234,94.3757,94.4075,4200.0
2013-08-02 12:20:00,118.7,118.73,118.66,118.72,6500.0,94.4154,94.4393,94.3836,94.4313,6500.0
2013-08-02 12:25:00,118.72,118.74,118.69,118.73,6800.0,94.4313,94.4473,94.4075,94.4393,6800.0
2013-08-02 12:30:00,118.73,118.74,118.67,118.74,9500.0,94.4393,94.4473,94.3916,94.4473,9500.0
2013-08-02 12:35:00,118.75,118.78,118.74,118.76,3400.0,94.4552,94.4791,94.4473,94.4632,3400.0
2013-08-02 12:40:00,118.76,118.84,118.76,118.82,9400.0,94.4632,94.5268,94.4632,94.5109,9400.0
2013-08-02 12:45:00,118.84,118.92,118.82,118.88,7500.0,94.5268,94.5904,94.5109,94.5586,7500.0
2013-08-02 12:50:00,118.92,118.95,118.9,118.93,6400.0,94.5904,94.6143,94.5745,94.5984,6400.0
2013-08-02 12:55:00,118.92,119.02,118.9,119.02,36200.0,94.5904,94.67,94.5745,94.67,36200.0
2013-08-02 13:00:00,119.02,119.09,118.98,119.03,20100.0,94.67,94.7257,94.6382,94.6779,20100.0
2013-08-02 13:05:00,119.0,119.02,118.95,119.01,8500.0,94.6541,94.67,94.6143,94.662,8500.0
2013-08-02 13:10:00,119.02,119.1,118.99,119.01,14300.0,94.67,94.7336,94.6461,94.662,14300.0
2013-08-02 13:15:00,119.03,119.15,119.02,119.09,8200.0,94.6779,94.7734,94.67,94.7257,8200.0
2013-08-02 13:20:00,119.07,119.16,119.07,119.12,8800.0,94.7097,94.7813,94.7097,94.7495,8800.0
2013-08-02 13:25:00,119.12,119.18,119.11,119.15,13800.0,94.7495,94.7972,94.7416,94.7734,13800.0
2013-08-02 13:30:00,119.18,119.18,119.08,119.15,9900.0,94.7972,94.7972,94.7177,94.7734,9900.0
2013-08-02 13:35:00,119.16,119.17,119.07,119.13,11500.0,94.7813,94.7893,94.7097,94.7575,11500.0
2013-08-02 13:40:00,119.13,119.3,119.04,119.3,42400.0,94.7575,94.8927,94.6859,94.8927,42400.0
2013-08-02 13:45:00,119.28,119.35,119.24,119.25,7500.0,94.8768,94.9325,94.845,94.8529,7500.0
2013-08-02 13:50:00,119.25,119.25,119.11,119.13,11500.0,94.8529,94.8529,94.7416,94.7575,11500.0
2013-08-02 13:55:00,119.12,119.18,119.1,119.15,3700.0,94.7495,94.7972,94.7336,94.7734,3700.0
2013-08-02 14:00:00,119.13,119.14,119.05,119.12,15000.0,94.7575,94.7654,94.6938,94.7495,15000.0
2013-08-02 14:05:00,119.13,119.23,119.03,119.22,26200.0,94.7575,94.837,94.6779,94.8291,26200.0
2013-08-02 14:10:00,119.2,119.21,119.06,119.11,8100.0,94.8131,94.8211,94.7018,94.7416,8100.0
2013-08-02 14:15:00,119.08,119.3,119.08,119.29,17100.0,94.7177,94.8927,94.7177,94.8847,17100.0
2013-08-02 14:20:00,119.29,119.29,119.18,119.2,10300.0,94.8847,94.8847,94.7972,94.8131,10300.0
2013-08-02 14:25:00,119.2,119.22,119.11,119.13,8600.0,94.8131,94.8291,94.7416,94.7575,8600.0
2013-08-02 14:30:00,119.11,119.2,119.07,119.2,12100.0,94.7416,94.8131,94.7097,94.8131,12100.0
2013-08-02 14:35:00,119.16,119.21,119.04,119.17,15700.0,94.7813,94.8211,94.6859,94.7893,15700.0
2013-08-02 14:40:00,119.2,119.25,119.17,119.2,8700.0,94.8131,94.8529,94.7893,94.8131,8700.0
2013-08-02 14:45:00,119.2,119.23,119.16,119.22,10900.0,94.8131,94.837,94.7813,94.8291,10900.0
2013-08-02 14:50:00,119.22,119.25,119.18,119.24,10800.0,94.8291,94.8529,94.7972,94.845,10800.0
2013-08-02 14:55:00,119.25,119.27,119.21,119.26,11200.0,94.8529,94.8688,94.8211,94.8609,11200.0
2013-08-02 15:00:00,119.23,119.3,119.23,119.27,12100.0,94.837,94.8927,94.837,94.8688,12100.0
2013-08-02 15:05:00,119.26,119.26,119.13,119.16,8000.0,94.8609,94.8609,94.7575,94.7813,8000.0
2013-08-02 15:10:00,119.15,119.15,119.1,119.12,6300.0,94.7734,94.7734,94.7336,94.7495,6300.0
2013-08-02 15:15:00,119.13,119.13,119.01,119.04,6300.0,94.7575,94.7575,94.662,94.6859,6300.0
2013-08-02 15:20:00,119.05,119.05,119.0,119.01,7700.0,94.6938,94.6938,94.6541,94.662,7700.0
2013-08-02 15:25:00,119.0,119.08,118.97,119.06,12800.0,94.6541,94.7177,94.6302,94.7018,12800.0
2013-08-02 15:30:00,119.04,119.11,119.02,119.11,12100.0,94.6859,94.7416,94.67,94.7416,12100.0
2013-08-02 15:35:00,119.1,119.1,118.99,118.99,18100.0,94.7336,94.7336,94.6461,94.6461,18100.0
2013-08-02 15:40:00,118.99,119.1,118.98,119.1,15000.0,94.6461,94.7336,94.6382,94.7336,15000.0
2013-08-02 15:45:00,119.11,119.18,119.09,119.16,39400.0,94.7416,94.7972,94.7257,94.7813,39400.0
2013-08-02 15:50:00,119.17,119.5,119.16,119.27,111900.0,94.7893,95.0518,94.7813,94.8688,111900.0
2013-08-02 15:55:00,119.28,119.39,119.25,119.31,102100.0,94.8768,94.9643,94.8529,94.9006,102100.0
2013-08-05 09:30:00,119.45,119.45,119.24,119.29,33700.0,95.012,95.012,94.845,94.8847,33700.0
2013-08-05 09:35:00,119.26,119.54,119.26,119.5,12800.0,94.8609,95.0836,94.8609,95.0518,12800.0
2013-08-05 09:40:00,119.51,119.51,119.32,119.4,15200.0,95.0597,95.0597,94.9086,94.9722,15200.0
2013-08-05 09:45:00,119.33,119.41,119.26,119.31,28100.0,94.9166,94.9802,94.8609,94.9006,28100.0
2013-08-05 09:50:00,119.26,119.28,118.96,119.28,14600.0,94.8609,94.8768,94.6222,94.8768,14600.0
2013-08-05 09:55:00,119.29,119.29,118.94,119.0,14600.0,94.8847,94.8847,94.6063,94.6541,14600.0
2013-08-05 10:00:00,118.97,119.25,118.96,119.22,82300.0,94.6302,94.8529,94.6222,94.8291,82300.0
2013-08-05 10:05:00,119.15,119.42,119.15,119.35,21700.0,94.7734,94.9881,94.7734,94.9325,21700.0
2013-08-05 10:10:00,119.35,119.5,119.31,119.41,57900.0,94.9325,95.0518,94.9006,94.9802,57900.0
2013-08-05 10:15:00,119.38,119.42,119.33,119.33,11000.0,94.9563,94.9881,94.9166,94.9166,11000.0
2013-08-05 10:20:00,119.34,119.59,119.34,119.57,16800.0,94.9245,95.1234,94.9245,95.1074,16800.0
2013-08-05 10:25:00,119.56,119.63,119.56,119.6,9500.0,95.0995,95.1552,95.0995,95.1313,9500.0
2013-08-05 10:30:00,119.61,119.61,119.44,119.52,10600.0,95.1393,95.1393,95.004,95.0677,10600.0
2013-08-05 10:35:00,119.49,119.52,119.4,119.46,4400.0,95.0438,95.0677,94.9722,95.02,4400.0
2013-08-05 10:40:00,119.48,119.58,119.48,119.53,5600.0,95.0359,95.1154,95.0359,95.0756,5600.0
2013-08-05 10:45:00,119.51,119.57,119.5,119.53,8000.0,95.0597,95.1074,95.0518,95.0756,8000.0
2013-08-05 10:50:00,119.55,119.57,119.49,119.5,6900.0,95.0915,95.1074,95.0438,95.0518,6900.0
2013-08-05 10:55:00,119.5,119.5,119.23,119.32,25100.0,95.0518,95.0518,94.837,94.9086,25100.0
2013-08-05 11:00:00,119.3,119.42,119.3,119.3,11300.0,94.8927,94.9881,94.8927,94.8927,11300.0
2013-08-05 11:05:00,119.29,119.49,119.21,119.47,21900.0,94.8847,95.0438,94.8211,95.0279,21900.0
2013-08-05 11:10:00,119.48,119.53,119.47,119.53,5600.0,95.0359,95.0756,95.0279,95.0756,5600.0
2013-08-05 11:15:00,119.53,119.57,119.51,119.57,7900.0,95.0756,95.1074,95.0597,95.1074,7900.0
2013-08-05 11:20:00,119.55,119.79,119.55,119.76,24200.0,95.0915,95.2824,95.0915,95.2586,24200.0
2013-08-05 11:25:00,119.77,119.84,119.75,119.79,12900.0,95.2665,95.3222,95.2506,95.2824,12900.0
2013-08-05 11:30:00,119.79,119.79,119.63,119.63,11000.0,95.2824,95.2824,95.1552,95.1552,11000.0
2013-08-05 11:35:00,119.63,119.83,119.63,119.74,8600.0,95.1552,95.3143,95.1552,95.2427,8600.0
2013-08-05 11:40:00,119.74,119.86,119.71,119.84,8600.0,95.2427,95.3381,95.2188,95.3222,8600.0
2013-08-05 11:45:00,119.85,119.9,119.83,119.89,9000.0,95.3302,95.3699,95.3143,95.362,9000.0
2013-08-05 11:50:00,119.9,119.9,119.84,119.88,9200.0,95.3699,95.3699,95.3222,95.354,9200.0
2013-08-05 11:55:00,119.87,119.93,119.84,119.92,8600.0,95.3461,95.3938,95.3222,95.3858,8600.0
2013-08-05 12:00:00,119.89,120.06,119.89,120.06,30800.0,95.362,95.4972,95.362,95.4972,30800.0
2013-08-05 12:05:00,120.06,120.2,120.01,120.08,64400.0,95.4972,95.6086,95.4574,95.5131,64400.0
2013-08-05 12:10:00,120.11,120.11,119.94,119.94,13900.0,95.537,95.537,95.4018,95.4018,13900.0
2013-08-05 12:15:00,119.94,119.96,119.93,119.93,10600.0,95.4018,95.4177,95.3938,95.3938,10600.0
2013-08-05 12:20:00,119.93,120.0,119.93,119.98,5000.0,95.3938,95.4495,95.3938,95.4336,5000.0
2013-08-05 12:25:00,119.96,119.96,119.82,119.82,10200.0,95.4177,95.4177,95.3063,95.3063,10200.0
2013-08-05 12:30:00,119.85,119.86,119.76,119.84,15000.0,95.3302,95.3381,95.2586,95.3222,15000.0
2013-08-05 12:35:00,119.83,119.83,119.72,119.8,27900.0,95.3143,95.3143,95.2268,95.2904,27900.0
2013-08-05 12:40:00,119.81,119.87,119.78,119.8,3700.0,95.2983,95.3461,95.2745,95.2904,3700.0
2013-08-05 12:45:00,119.75,119.83,119.75,119.81,4200.0,95.2506,95.3143,95.2506,95.2983,4200.0
2013-08-05 12:50:00,119.81,119.82,119.76,119.79,7000.0,95.2983,95.3063,95.2586,95.2824,7000.0
2013-08-05 12:55:00,119.8,119.87,119.8,119.85,5500.0,95.2904,95.3461,95.2904,95.3302,5500.0
2013-08-05 13:00:00,119.85,119.86,119.69,119.71,7000.0,95.3302,95.3381,95.2029,95.2188,7000.0
2013-08-05 13:05:00,119.73,119.81,119.7,119.73,8200.0,95.2347,95.2983,95.2109,95.2347,8200.0
2013-08-05 13:10:00,119.75,119.75,119.64,119.69,5600.0,95.2506,95.2506,95.1631,95.2029,5600.0
2013-08-05 13:15:00,119.72,119.83,119.72,119.83,9300.0,95.2268,95.3143,95.2268,95.3143,9300.0
2013-08-05 13:20:00,119.81,119.88,119.78,119.87,4200.0,95.2983,95.354,95.2745,95.3461,4200.0
2013-08-05 13:25:00,119.89,119.91,119.81,119.81,6700.0,95.362,95.3779,95.2983,95.2983,6700.0
2013-08-05 13:30:00,119.79,119.87,119.74,119.84,9800.0,95.2824,95.3461,95.2427,95.3222,9800.0
2013-08-05 13:35:00,119.85,119.87,119.73,119.75,12900.0,95.3302,95.3461,95.2347,95.2506,12900.0
2013-08-05 13:40:00,119.77,119.8,119.74,119.78,9200.0,95.2665,95.2904,95.2427,95.2745,9200.0
2013-08-05 13:45:00,119.77,119.89,119.75,119.88,7000.0,95.2665,95.362,95.2506,95.354,7000.0
2013-08-05 13:50:00,119.87,119.91,119.78,119.85,8800.0,95.3461,95.3779,95.2745,95.3302,8800.0
2013-08-05 13:55:00,119.86,119.93,119.85,119.85,10700.0,95.3381,95.3938,95.3302,95.3302,10700.0
2013-08-05 14:00:00,119.84,119.92,119.81,119.92,13700.0,95.3222,95.3858,95.2983,95.3858,13700.0
2013-08-05 14:05:00,119.91,119.93,119.82,119.85,13300.0,95.3779,95.3938,95.3063,95.3302,13300.0
2013-08-05 14:10:00,119.85,119.88,119.8,119.87,12500.0,95.3302,95.354,95.2904,95.3461,12500.0
2013-08-05 14:15:00,119.85,119.95,119.8,119.92,10100.0,95.3302,95.4097,95.2904,95.3858,10100.0
2013-08-05 14:20:00,119.91,119.91,119.88,119.9,7100.0,95.3779,95.3779,95.354,95.3699,7100.0
2013-08-05 14:25:00,119.91,120.02,119.89,120.0,11100.0,95.3779,95.4654,95.362,95.4495,11100.0
2013-08-05 14:30:00,119.99,120.0,119.96,119.98,8000.0,95.4415,95.4495,95.4177,95.4336,8000.0
2013-08-05 14:35:00,119.97,120.05,119.96,120.05,7000.0,95.4256,95.4892,95.4177,95.4892,7000.0
2013-08-05 14:40:00,120.05,120.08,119.99,120.08,8400.0,95.4892,95.5131,95.4415,95.5131,8400.0
2013-08-05 14:45:00,120.05,120.1,119.97,120.1,15400.0,95.4892,95.529,95.4256,95.529,15400.0
2013-08-05 14:50:00,120.07,120.11,120.0,120.09,5300.0,95.5052,95.537,95.4495,95.5211,5300.0
2013-08-05 14:55:00,120.11,120.12,120.03,120.09,10400.0,95.537,95.5449,95.4733,95.5211,10400.0
2013-08-05 15:00:00,120.07,120.07,120.0,120.0,8800.0,95.5052,95.5052,95.4495,95.4495,8800.0
2013-08-05 15:05:00,120.02,120.07,120.01,120.04,8700.0,95.4654,95.5052,95.4574,95.4813,8700.0
2013-08-05 15:10:00,120.04,120.04,119.95,119.95,15900.0,95.4813,95.4813,95.4097,95.4097,15900.0
2013-08-05 15:15:00,119.96,120.07,119.94,120.02,10200.0,95.4177,95.5052,95.4018,95.4654,10200.0
2013-08-05 15:20:00,120.0,120.07,120.0,120.04,7800.0,95.4495,95.5052,95.4495,95.4813,7800.0
2013-08-05 15:25:00,120.05,120.16,120.04,120.12,11200.0,95.4892,95.5767,95.4813,95.5449,11200.0
2013-08-05 15:30:00,120.12,120.14,120.05,120.05,10100.0,95.5449,95.5608,95.4892,95.4892,10100.0
2013-08-05 15:35:00,120.05,120.09,120.02,120.05,13000.0,95.4892,95.5211,95.4654,95.4892,13000.0
2013-08-05 15:40:00,120.06,120.13,120.05,120.13,8400.0,95.4972,95.5529,95.4892,95.5529,8400.0
2013-08-05 15:45:00,120.14,120.15,120.04,120.05,25200.0,95.5608,95.5688,95.4813,95.4892,25200.0
2013-08-05 15:50:00,120.07,120.16,120.02,120.02,40700.0,95.5052,95.5767,95.4654,95.4654,40700.0
2013-08-05 15:55:00,120.03,120.16,119.96,120.06,53100.0,95.4733,95.5767,95.4177,95.4972,53100.0
2013-08-06 09:30:00,119.24,119.78,119.21,119.48,42100.0,94.845,95.2745,94.8211,95.0359,42100.0
2013-08-06 09:35:00,119.51,119.84,119.47,119.75,14500.0,95.0597,95.3222,95.0279,95.2506,14500.0
2013-08-06 09:40:00,119.64,119.64,119.38,119.64,13100.0,95.1631,95.1631,94.9563,95.1631,13100.0
2013-08-06 09:45:00,119.59,119.81,119.43,119.68,32400.0,95.1234,95.2983,94.9961,95.1949,32400.0
2013-08-06 09:50:00,119.73,119.8,119.64,119.77,14200.0,95.2347,95.2904,95.1631,95.2665,14200.0
2013-08-06 09:55:00,119.72,119.72,119.34,119.41,32700.0,95.2268,95.2268,94.9245,94.9802,32700.0
2013-08-06 10:00:00,119.41,119.43,119.25,119.38,35200.0,94.9802,94.9961,94.8529,94.9563,35200.0
2013-08-06 10:05:00,119.36,119.44,119.25,119.25,8900.0,94.9404,95.004,94.8529,94.8529,8900.0
2013-08-06 10:10:00,119.25,119.25,119.05,119.09,24400.0,94.8529,94.8529,94.6938,94.7257,24400.0
2013-08-06 10:15:00,119.12,119.19,119.03,119.1,26000.0,94.7495,94.8052,94.6779,94.7336,26000.0
2013-08-06 10:20:00,119.1,119.28,119.05,119.28,13700.0,94.7336,94.8768,94.6938,94.8768,13700.0
2013-08-06 10:25:00,119.31,119.59,119.28,119.51,25100.0,94.9006,95.1234,94.8768,95.0597,25100.0
2013-08-06 10:30:00,119.51,119.51,119.23,119.24,14100.0,95.0597,95.0597,94.837,94.845,14100.0
2013-08-06 10:35:00,119.22,119.23,119.14,119.14,9900.0,94.8291,94.837,94.7654,94.7654,9900.0
2013-08-06 10:40:00,119.1,119.25,119.02,119.25,18000.0,94.7336,94.8529,94.67,94.8529,18000.0
2013-08-06 10:45:00,119.24,119.27,119.15,119.16,15700.0,94.845,94.8688,94.7734,94.7813,15700.0
2013-08-06 10:50:00,119.13,119.23,119.06,119.23,5900.0,94.7575,94.837,94.7018,94.837,5900.0
2013-08-06 10:55:00,119.25,119.29,119.15,119.2,11800.0,94.8529,94.8847,94.7734,94.8131,11800.0
2013-08-06 11:00:00,119.17,119.2,119.07,119.1,23400.0,94.7893,94.8131,94.7097,94.7336,23400.0
2013-08-06 11:05:00,119.1,119.15,119.09,119.14,13400.0,94.7336,94.7734,94.7257,94.7654,13400.0
2013-08-06 11:10:00,119.15,119.18,119.1,119.1,17800.0,94.7734,94.7972,94.7336,94.7336,17800.0
2013-08-06 11:15:00,119.1,119.14,119.06,119.1,16500.0,94.7336,94.7654,94.7018,94.7336,16500.0
2013-08-06 11:20:00,119.1,119.1,119.03,119.05,9400.0,94.7336,94.7336,94.6779,94.6938,9400.0
2013-08-06 11:25:00,119.06,119.15,119.06,119.11,12100.0,94.7018,94.7734,94.7018,94.7416,12100.0
2013-08-06 11:30:00,119.13,119.15,119.08,119.14,8800.0,94.7575,94.7734,94.7177,94.7654,8800.0
2013-08-06 11:35:00,119.12,119.26,119.1,119.26,5600.0,94.7495,94.8609,94.7336,94.8609,5600.0
2013-08-06 11:40:00,119.25,119.27,119.23,119.26,6900.0,94.8529,94.8688,94.837,94.8609,6900.0
2013-08-06 11:45:00,119.24,119.41,119.24,119.39,9400.0,94.845,94.9802,94.845,94.9643,9400.0
2013-08-06 11:50:00,119.41,119.52,119.38,119.52,7500.0,94.9802,95.0677,94.9563,95.0677,7500.0
2013-08-06 11:55:00,119.54,119.64,119.46,119.57,21500.0,95.0836,95.1631,95.02,95.1074,21500.0
2013-08-06 12:00:00,119.56,119.75,119.53,119.71,40200.0,95.0995,95.2506,95.0756,95.2188,40200.0
2013-08-06 12:05:00,119.7,119.79,119.66,119.66,14500.0,95.2109,95.2824,95.179,95.179,14500.0
2013-08-06 12:10:00,119.66,119.74,119.65,119.7,10300.0,95.179,95.2427,95.1711,95.2109,10300.0
2013-08-06 12:15:00,119.69,119.7,119.56,119.61,21600.0,95.2029,95.2109,95.0995,95.1393,21600.0
2013-08-06 12:20:00,119.62,119.63,119.53,119.59,4000.0,95.1472,95.1552,95.0756,95.1234,4000.0
2013-08-06 12:25:00,119.59,119.59,119.49,119.52,6000.0,95.1234,95.1234,95.0438,95.0677,6000.0
2013-08-06 12:30:00,119.53,119.62,119.52,119.56,6300.0,95.0756,95.1472,95.0677,95.0995,6300.0
2013-08-06 12:35:00,119.58,119.58,119.45,119.46,6300.0,95.1154,95.1154,95.012,95.02,6300.0
2013-08-06 12:40:00,119.45,119.68,119.43,119.68,8000.0,95.012,95.1949,94.9961,95.1949,8000.0
2013-08-06 12:45:00,119.66,119.92,119.65,119.79,24100.0,95.179,95.3858,95.1711,95.2824,24100.0
2013-08-06 12:50:00,119.84,119.84,119.74,119.75,5100.0,95.3222,95.3222,95.2427,95.2506,5100.0
2013-08-06 12:55:00,119.75,119.91,119.75,119.91,6600.0,95.2506,95.3779,95.2506,95.3779,6600.0
2013-08-06 13:00:00,119.9,119.9,119.74,119.75,11700.0,95.3699,95.3699,95.2427,95.2506,11700.0
2013-08-06 13:05:00,119.75,119.83,119.71,119.82,4100.0,95.2506,95.3143,95.2188,95.3063,4100.0
2013-08-06 13:10:00,119.82,119.83,119.77,119.77,4300.0,95.3063,95.3143,95.2665,95.2665,4300.0
2013-08-06 13:15:00,119.76,119.85,119.75,119.82,6000.0,95.2586,95.3302,95.2506,95.3063,6000.0
2013-08-06 13:20:00,119.84,119.89,119.81,119.81,2400.0,95.3222,95.362,95.2983,95.2983,2400.0
2013-08-06 13:25:00,119.8,119.84,119.78,119.83,5200.0,95.2904,95.3222,95.2745,95.3143,5200.0
2013-08-06 13:30:00,119.83,119.87,119.81,119.87,6600.0,95.3143,95.3461,95.2983,95.3461,6600.0
2013-08-06 13:35:00,119.86,119.86,119.77,119.78,9100.0,95.3381,95.3381,95.2665,95.2745,9100.0
2013-08-06 13:40:00,119.77,119.82,119.77,119.79,2900.0,95.2665,95.3063,95.2665,95.2824,2900.0
2013-08-06 13:45:00,119.8,119.8,119.65,119.68,7500.0,95.2904,95.2904,95.1711,95.1949,7500.0
2013-08-06 13:50:00,119.67,119.69,119.6,119.61,9900.0,95.187,95.2029,95.1313,95.1393,9900.0
2013-08-06 13:55:00,119.61,119.64,119.53,119.53,5600.0,95.1393,95.1631,95.0756,95.0756,5600.0
2013-08-06 14:00:00,119.54,119.58,119.47,119.53,9700.0,95.0836,95.1154,95.0279,95.0756,9700.0
2013-08-06 14:05:00,119.52,119.59,119.51,119.53,6600.0,95.0677,95.1234,95.0597,95.0756,6600.0
2013-08-06 14:10:00,119.56,119.63,119.56,119.59,7000.0,95.0995,95.1552,95.0995,95.1234,7000.0
2013-08-06 14:15:00,119.6,119.62,119.56,119.59,4900.0,95.1313,95.1472,95.0995,95.1234,4900.0
2013-08-06 14:20:00,119.59,119.77,119.52,119.77,17100.0,95.1234,95.2665,95.0677,95.2665,17100.0
2013-08-06 14:25:00,119.77,119.77,119.68,119.68,3800.0,95.2665,95.2665,95.1949,95.1949,3800.0
2013-08-06 14:30:00,119.65,119.72,119.56,119.57,8200.0,95.1711,95.2268,95.0995,95.1074,8200.0
2013-08-06 14:35:00,119.56,119.61,119.55,119.59,6800.0,95.0995,95.1393,95.0915,95.1234,6800.0
2013-08-06 14:40:00,119.6,119.62,119.51,119.55,10500.0,95.1313,95.1472,95.0597,95.0915,10500.0
2013-08-06 14:45:00,119.57,119.59,119.47,119.48,7500.0,95.1074,95.1234,95.0279,95.0359,7500.0
2013-08-06 14:50:00,119.49,119.54,119.45,119.49,9900.0,95.0438,95.0836,95.012,95.0438,9900.0
2013-08-06 14:55:00,119.51,119.63,119.51,119.57,7900.0,95.0597,95.1552,95.0597,95.1074,7900.0
2013-08-06 15:00:00,119.58,119.6,119.49,119.52,7500.0,95.1154,95.1313,95.0438,95.0677,7500.0
2013-08-06 15:05:00,119.53,119.61,119.51,119.57,25700.0,95.0756,95.1393,95.0597,95.1074,25700.0
2013-08-06 15:10:00,119.56,119.61,119.48,119.6,13400.0,95.0995,95.1393,95.0359,95.1313,13400.0
2013-08-06 15:15:00,119.59,119.59,119.49,119.53,12800.0,95.1234,95.1234,95.0438,95.0756,12800.0
2013-08-06 15:20:00,119.54,119.61,119.53,119.53,9500.0,95.0836,95.1393,95.0756,95.0756,9500.0
2013-08-06 15:25:00,119.55,119.55,119.48,119.48,9300.0,95.0915,95.0915,95.0359,95.0359,9300.0
2013-08-06 15:30:00,119.48,119.48,119.38,119.39,15200.0,95.0359,95.0359,94.9563,94.9643,15200.0
2013-08-06 15:35:00,119.37,119.47,119.36,119.47,20100.0,94.9484,95.0279,94.9404,95.0279,20100.0
2013-08-06 15:40:00,119.49,119.52,119.47,119.48,14700.0,95.0438,95.0677,95.0279,95.0359,14700.0
2013-08-06 15:45:00,119.48,119.49,119.44,119.46,35700.0,95.0359,95.0438,95.004,95.02,35700.0
2013-08-06 15:50:00,119.45,119.45,119.34,119.34,27300.0,95.012,95.012,94.9245,94.9245,27300.0
2013-08-06 15:55:00,119.34,119.5,119.34,119.5,38900.0,94.9245,95.0518,94.9245,95.0518,38900.0
2013-08-07 09:30:00,119.15,119.2,118.62,118.62,30400.0,95.0196,95.0594,94.5969,94.5969,30400.0
2013-08-07 09:35:00,118.68,118.77,118.5,118.75,15800.0,94.6447,94.7165,94.5012,94.7006,15800.0
2013-08-07 09:40:00,118.72,118.86,118.51,118.78,20700.0,94.6766,94.7883,94.5092,94.7245,20700.0
2013-08-07 09:45:00,118.83,118.99,118.8,118.99,6800.0,94.7644,94.892,94.7404,94.892,6800.0
2013-08-07 09:50:00,119.0,119.08,118.85,119.08,12300.0,94.8999,94.9637,94.7803,94.9637,12300.0
2013-08-07 09:55:00,119.08,119.09,118.68,118.73,12500.0,94.9637,94.9717,94.6447,94.6846,12500.0
2013-08-07 10:00:00,118.69,118.75,118.46,118.7,19900.0,94.6527,94.7006,94.4693,94.6607,19900.0
2013-08-07 10:05:00,118.67,118.75,118.5,118.72,9800.0,94.6368,94.7006,94.5012,94.6766,9800.0
2013-08-07 10:10:00,118.75,118.75,118.55,118.68,23400.0,94.7006,94.7006,94.5411,94.6447,23400.0
2013-08-07 10:15:00,118.67,118.77,118.65,118.77,10500.0,94.6368,94.7165,94.6208,94.7165,10500.0
2013-08-07 10:20:00,118.78,118.85,118.69,118.85,36300.0,94.7245,94.7803,94.6527,94.7803,36300.0
2013-08-07 10:25:00,118.83,118.95,118.74,118.93,33000.0,94.7644,94.8601,94.6926,94.8441,33000.0
2013-08-07 10:30:00,118.91,119.04,118.75,119.01,14700.0,94.8282,94.9318,94.7006,94.9079,14700.0
2013-08-07 10:35:00,119.02,119.22,119.02,119.17,13000.0,94.9159,95.0754,94.9159,95.0355,13000.0
2013-08-07 10:40:00,119.19,119.47,119.12,119.42,42900.0,95.0515,95.2748,94.9956,95.2349,42900.0
2013-08-07 10:45:00,119.44,119.44,119.27,119.34,13600.0,95.2508,95.2508,95.1153,95.1711,13600.0
2013-08-07 10:50:00,119.33,119.34,119.18,119.27,12800.0,95.1631,95.1711,95.0435,95.1153,12800.0
2013-08-07 10:55:00,119.31,119.43,119.27,119.4,8400.0,95.1472,95.2429,95.1153,95.2189,8400.0
2013-08-07 11:00:00,119.39,119.43,119.29,119.43,10500.0,95.211,95.2429,95.1312,95.2429,10500.0
2013-08-07 11:05:00,119.43,119.43,119.3,119.32,8100.0,95.2429,95.2429,95.1392,95.1551,8100.0
2013-08-07 11:10:00,119.3,119.35,119.26,119.31,10600.0,95.1392,95.1791,95.1073,95.1472,10600.0
2013-08-07 11:15:00,119.3,119.32,119.17,119.19,7800.0,95.1392,95.1551,95.0355,95.0515,7800.0
2013-08-07 11:20:00,119.2,119.24,119.16,119.18,13800.0,95.0594,95.0913,95.0275,95.0435,13800.0
2013-08-07 11:25:00,119.16,119.24,119.03,119.07,6900.0,95.0275,95.0913,94.9239,94.9558,6900.0
2013-08-07 11:30:00,119.08,119.13,119.04,119.07,5500.0,94.9637,95.0036,94.9318,94.9558,5500.0
2013-08-07 11:35:00,119.09,119.2,119.07,119.12,14900.0,94.9717,95.0594,94.9558,94.9956,14900.0
2013-08-07 11:40:00,119.1,119.23,119.08,119.1,10300.0,94.9797,95.0834,94.9637,94.9797,10300.0
2013-08-07 11:45:00,119.1,119.1,118.97,118.97,17200.0,94.9797,94.9797,94.876,94.876,17200.0
2013-08-07 11:50:00,119.02,119.02,118.95,118.97,5400.0,94.9159,94.9159,94.8601,94.876,5400.0
2013-08-07 11:55:00,118.98,118.98,118.83,118.89,31100.0,94.884,94.884,94.7644,94.8122,31100.0
2013-08-07 12:00:00,118.86,118.86,118.78,118.83,9500.0,94.7883,94.7883,94.7245,94.7644,9500.0
2013-08-07 12:05:00,118.85,118.9,118.81,118.83,12200.0,94.7803,94.8202,94.7484,94.7644,12200.0
2013-08-07 12:10:00,118.84,118.9,118.83,118.87,3200.0,94.7723,94.8202,94.7644,94.7963,3200.0
2013-08-07 12:15:00,118.89,118.9,118.82,118.9,9900.0,94.8122,94.8202,94.7564,94.8202,9900.0
2013-08-07 12:20:00,118.9,118.9,118.8,118.86,9500.0,94.8202,94.8202,94.7404,94.7883,9500.0
2013-08-07 12:25:00,118.84,118.85,118.76,118.76,4800.0,94.7723,94.7803,94.7085,94.7085,4800.0
2013-08-07 12:30:00,118.77,118.88,118.76,118.86,6500.0,94.7165,94.8042,94.7085,94.7883,6500.0
2013-08-07 12:35:00,118.86,119.0,118.86,118.96,14600.0,94.7883,94.8999,94.7883,94.868,14600.0
2013-08-07 12:40:00,118.95,119.02,118.92,119.01,6700.0,94.8601,94.9159,94.8361,94.9079,6700.0
2013-08-07 12:45:00,119.01,119.08,119.01,119.06,3500.0,94.9079,94.9637,94.9079,94.9478,3500.0
2013-08-07 12:50:00,119.06,119.12,119.04,119.04,3200.0,94.9478,94.9956,94.9318,94.9318,3200.0
2013-08-07 12:55:00,119.04,119.12,119.03,119.11,4300.0,94.9318,94.9956,94.9239,94.9877,4300.0
2013-08-07 13:00:00,119.12,119.18,119.08,119.09,10400.0,94.9956,95.0435,94.9637,94.9717,10400.0
2013-08-07 13:05:00,119.09,119.26,119.06,119.24,6400.0,94.9717,95.1073,94.9478,95.0913,6400.0
2013-08-07 13:10:00,119.24,119.26,119.19,119.21,8300.0,95.0913,95.1073,95.0515,95.0674,8300.0
2013-08-07 13:15:00,119.21,119.24,119.18,119.22,5900.0,95.0674,95.0913,95.0435,95.0754,5900.0
2013-08-07 13:20:00,119.22,119.29,119.22,119.29,7800.0,95.0754,95.1312,95.0754,95.1312,7800.0
2013-08-07 13:25:00,119.31,119.38,119.28,119.33,12000.0,95.1472,95.203,95.1232,95.1631,12000.0
2013-08-07 13:30:00,119.3,119.35,119.27,119.3,22100.0,95.1392,95.1791,95.1153,95.1392,22100.0
2013-08-07 13:35:00,119.32,119.44,119.32,119.41,9400.0,95.1551,95.2508,95.1551,95.2269,9400.0
2013-08-07 13:40:00,119.42,119.46,119.37,119.38,8800.0,95.2349,95.2668,95.195,95.203,8800.0
2013-08-07 13:45:00,119.38,119.39,119.27,119.33,6000.0,95.203,95.211,95.1153,95.1631,6000.0
2013-08-07 13:50:00,119.35,119.4,119.33,119.37,10900.0,95.1791,95.2189,95.1631,95.195,10900.0
2013-08-07 13:55:00,119.38,119.5,119.35,119.5,10100.0,95.203,95.2987,95.1791,95.2987,10100.0
2013-08-07 14:00:00,119.48,119.49,119.32,119.33,11600.0,95.2827,95.2907,95.1551,95.1631,11600.0
2013-08-07 14:05:00,119.33,119.33,119.13,119.17,20300.0,95.1631,95.1631,95.0036,95.0355,20300.0
2013-08-07 14:10:00,119.18,119.2,119.14,119.16,6000.0,95.0435,95.0594,95.0116,95.0275,6000.0
2013-08-07 14:15:00,119.17,119.35,119.17,119.33,9200.0,95.0355,95.1791,95.0355,95.1631,9200.0
2013-08-07 14:20:00,119.32,119.35,119.07,119.07,15000.0,95.1551,95.1791,94.9558,94.9558,15000.0
2013-08-07 14:25:00,119.08,119.2,119.07,119.2,9700.0,94.9637,95.0594,94.9558,95.0594,9700.0
2013-08-07 14:30:00,119.21,119.23,119.12,119.12,5500.0,95.0674,95.0834,94.9956,94.9956,5500.0
2013-08-07 14:35:00,119.1,119.28,119.07,119.24,9700.0,94.9797,95.1232,94.9558,95.0913,9700.0
2013-08-07 14:40:00,119.27,119.33,119.2,119.21,9800.0,95.1153,95.1631,95.0594,95.0674,9800.0
2013-08-07 14:45:00,119.23,119.28,119.19,119.28,23100.0,95.0834,95.1232,95.0515,95.1232,23100.0
2013-08-07 14:50:00,119.25,119.35,119.25,119.35,21700.0,95.0993,95.1791,95.0993,95.1791,21700.0
2013-08-07 14:55:00,119.36,119.43,119.34,119.4,8700.0,95.187,95.2429,95.1711,95.2189,8700.0
2013-08-07 15:00:00,119.4,119.44,119.34,119.41,12300.0,95.2189,95.2508,95.1711,95.2269,12300.0
2013-08-07 15:05:00,119.42,119.45,119.32,119.36,15700.0,95.2349,95.2588,95.1551,95.187,15700.0
2013-08-07 15:10:00,119.37,119.52,119.36,119.47,19500.0,95.195,95.3146,95.187,95.2748,19500.0
2013-08-07 15:15:00,119.46,119.48,119.42,119.43,12600.0,95.2668,95.2827,95.2349,95.2429,12600.0
2013-08-07 15:20:00,119.45,119.52,119.42,119.46,16400.0,95.2588,95.3146,95.2349,95.2668,16400.0
2013-08-07 15:25:00,119.47,119.48,119.43,119.44,18100.0,95.2748,95.2827,95.2429,95.2508,18100.0
2013-08-07 15:30:00,119.44,119.45,119.33,119.33,16500.0,95.2508,95.2588,95.1631,95.1631,16500.0
2013-08-07 15:35:00,119.33,119.49,119.33,119.45,14500.0,95.1631,95.2907,95.1631,95.2588,14500.0
2013-08-07 15:40:00,119.44,119.47,119.41,119.46,19100.0,95.2508,95.2748,95.2269,95.2668,19100.0
2013-08-07 15:45:00,119.46,119.47,119.36,119.41,36000.0,95.2668,95.2748,95.187,95.2269,36000.0
2013-08-07 15:50:00,119.39,119.43,119.3,119.3,29600.0,95.211,95.2429,95.1392,95.1392,29600.0
2013-08-07 15:55:00,119.3,119.44,119.29,119.36,38700.0,95.1392,95.2508,95.1312,95.187,38700.0
2013-08-08 09:30:00,118.73,118.91,118.0,118.05,79900.0,94.6846,94.8282,94.1025,94.1423,79900.0
2013-08-08 09:35:00,118.05,118.28,118.01,118.15,47600.0,94.1423,94.3258,94.1104,94.2221,47600.0
2013-08-08 09:40:00,118.16,118.17,117.84,117.92,53000.0,94.2301,94.238,93.9749,94.0387,53000.0
2013-08-08 09:45:00,117.92,118.0,117.87,117.91,40700.0,94.0387,94.1025,93.9988,94.0307,40700.0
2013-08-08 09:50:00,117.94,118.41,117.85,118.35,52000.0,94.0546,94.4294,93.9828,94.3816,52000.0
2013-08-08 09:55:00,118.31,118.37,117.9,117.9,33700.0,94.3497,94.3975,94.0227,94.0227,33700.0
2013-08-08 10:00:00,117.9,118.0,117.86,117.9,32800.0,94.0227,94.1025,93.9908,94.0227,32800.0
2013-08-08 10:05:00,117.9,117.9,117.6,117.69,52900.0,94.0227,94.0227,93.7835,93.8552,52900.0
2013-08-08 10:10:00,117.66,117.66,117.21,117.25,73400.0,93.8313,93.8313,93.4725,93.5044,73400.0
2013-08-08 10:15:00,117.25,117.42,117.16,117.16,46400.0,93.5044,93.6399,93.4326,93.4326,46400.0
2013-08-08 10:20:00,117.17,117.21,116.91,116.93,56200.0,93.4406,93.4725,93.2332,93.2492,56200.0
2013-08-08 10:25:00,116.94,117.0,116.9,116.95,42100.0,93.2571,93.305,93.2252,93.2651,42100.0
2013-08-08 10:30:00,116.95,116.97,116.77,116.82,67700.0,93.2651,93.2811,93.1216,93.1614,67700.0
2013-08-08 10:35:00,116.84,116.84,116.55,116.57,57800.0,93.1774,93.1774,92.9461,92.9621,57800.0
2013-08-08 10:40:00,116.55,116.79,116.52,116.53,33100.0,92.9461,93.1375,92.9222,92.9302,33100.0
2013-08-08 10:45:00,116.52,116.52,116.35,116.41,41300.0,92.9222,92.9222,92.7866,92.8345,41300.0
2013-08-08 10:50:00,116.39,116.46,116.35,116.38,38400.0,92.8185,92.8743,92.7866,92.8105,38400.0
2013-08-08 10:55:00,116.36,116.37,116.08,116.11,65200.0,92.7946,92.8026,92.5713,92.5952,65200.0
2013-08-08 11:00:00,116.11,116.33,116.09,116.31,37400.0,92.5952,92.7707,92.5793,92.7547,37400.0
2013-08-08 11:05:00,116.31,116.54,116.31,116.42,52100.0,92.7547,92.9381,92.7547,92.8424,52100.0
2013-08-08 11:10:00,116.46,116.5,116.38,116.4,24700.0,92.8743,92.9062,92.8105,92.8265,24700.0
2013-08-08 11:15:00,116.39,116.43,116.25,116.29,24800.0,92.8185,92.8504,92.7069,92.7388,24800.0
2013-08-08 11:20:00,116.28,116.48,116.27,116.44,27900.0,92.7308,92.8903,92.7228,92.8584,27900.0
2013-08-08 11:25:00,116.43,116.44,116.32,116.41,12300.0,92.8504,92.8584,92.7627,92.8345,12300.0
2013-08-08 11:30:00,116.42,116.52,116.37,116.52,17100.0,92.8424,92.9222,92.8026,92.9222,17100.0
2013-08-08 11:35:00,116.52,116.61,116.52,116.6,28600.0,92.9222,92.994,92.9222,92.986,28600.0
2013-08-08 11:40:00,116.61,116.67,116.46,116.46,17900.0,92.994,93.0418,92.8743,92.8743,17900.0
2013-08-08 11:45:00,116.47,116.5,116.4,116.43,19400.0,92.8823,92.9062,92.8265,92.8504,19400.0
2013-08-08 11:50:00,116.44,116.47,116.41,116.46,8400.0,92.8584,92.8823,92.8345,92.8743,8400.0
2013-08-08 11:55:00,116.47,116.69,116.46,116.64,30200.0,92.8823,93.0578,92.8743,93.0179,30200.0
2013-08-08 12:00:00,116.65,116.81,116.65,116.77,19300.0,93.0259,93.1535,93.0259,93.1216,19300.0
2013-08-08 12:05:00,116.78,116.82,116.56,116.56,53200.0,93.1295,93.1614,92.9541,92.9541,53200.0
2013-08-08 12:10:00,116.56,116.59,116.54,116.59,8600.0,92.9541,92.978,92.9381,92.978,8600.0
2013-08-08 12:15:00,116.59,116.74,116.59,116.74,18400.0,92.978,93.0976,92.978,93.0976,18400.0
2013-08-08 12:20:00,116.73,116.87,116.73,116.87,27400.0,93.0897,93.2013,93.0897,93.2013,27400.0
2013-08-08 12:25:00,116.86,117.03,116.81,117.02,24600.0,93.1933,93.3289,93.1535,93.3209,24600.0
2013-08-08 12:30:00,117.03,117.2,117.03,117.14,22900.0,93.3289,93.4645,93.3289,93.4166,22900.0
2013-08-08 12:35:00,117.15,117.19,117.09,117.19,16800.0,93.4246,93.4565,93.3768,93.4565,16800.0
2013-08-08 12:40:00,117.19,117.25,117.12,117.23,13200.0,93.4565,93.5044,93.4007,93.4884,13200.0
2013-08-08 12:45:00,117.24,117.29,117.13,117.24,21300.0,93.4964,93.5363,93.4087,93.4964,21300.0
2013-08-08 12:50:00,117.25,117.35,117.19,117.35,9500.0,93.5044,93.5841,93.4565,93.5841,9500.0
2013-08-08 12:55:00,117.34,117.35,117.27,117.35,18000.0,93.5761,93.5841,93.5203,93.5841,18000.0
2013-08-08 13:00:00,117.31,117.47,117.31,117.45,15900.0,93.5522,93.6798,93.5522,93.6638,15900.0
2013-08-08 13:05:00,117.45,117.5,117.4,117.41,35400.0,93.6638,93.7037,93.624,93.6319,35400.0
2013-08-08 13:10:00,117.4,117.49,117.33,117.46,19600.0,93.624,93.6957,93.5682,93.6718,19600.0
2013-08-08 13:15:00,117.46,117.48,117.37,117.47,18300.0,93.6718,93.6878,93.6,93.6798,18300.0
2013-08-08 13:20:00,117.49,117.56,117.44,117.51,25800.0,93.6957,93.7516,93.6559,93.7117,25800.0
2013-08-08 13:25:00,117.5,117.55,117.48,117.55,13400.0,93.7037,93.7436,93.6878,93.7436,13400.0
2013-08-08 13:30:00,117.54,117.68,117.51,117.67,17200.0,93.7356,93.8473,93.7117,93.8393,17200.0
2013-08-08 13:35:00,117.67,117.7,117.56,117.56,21900.0,93.8393,93.8632,93.7516,93.7516,21900.0
2013-08-08 13:40:00,117.58,117.59,117.38,117.4,15400.0,93.7675,93.7755,93.608,93.624,15400.0
2013-08-08 13:45:00,117.39,117.47,117.36,117.42,10000.0,93.616,93.6798,93.5921,93.6399,10000.0
2013-08-08 13:50:00,117.45,117.53,117.34,117.52,14000.0,93.6638,93.7276,93.5761,93.7197,14000.0
2013-08-08 13:55:00,117.5,117.5,117.41,117.46,16200.0,93.7037,93.7037,93.6319,93.6718,16200.0
2013-08-08 14:00:00,117.45,117.59,117.41,117.58,26200.0,93.6638,93.7755,93.6319,93.7675,26200.0
2013-08-08 14:05:00,117.59,117.63,117.56,117.58,10100.0,93.7755,93.8074,93.7516,93.7675,10100.0
2013-08-08 14:10:00,117.56,117.64,117.56,117.58,25400.0,93.7516,93.8154,93.7516,93.7675,25400.0
2013-08-08 14:15:00,117.57,117.58,117.55,117.57,21200.0,93.7595,93.7675,93.7436,93.7595,21200.0
2013-08-08 14:20:00,117.57,117.65,117.56,117.62,23000.0,93.7595,93.8233,93.7516,93.7994,23000.0
2013-08-08 14:25:00,117.63,117.67,117.61,117.65,21400.0,93.8074,93.8393,93.7914,93.8233,21400.0
2013-08-08 14:30:00,117.65,117.67,117.52,117.53,15800.0,93.8233,93.8393,93.7197,93.7276,15800.0
2013-08-08 14:35:00,117.53,117.64,117.53,117.64,11800.0,93.7276,93.8154,93.7276,93.8154,11800.0
2013-08-08 14:40:00,117.64,117.69,117.6,117.69,15000.0,93.8154,93.8552,93.7835,93.8552,15000.0
2013-08-08 14:45:00,117.68,117.7,117.62,117.66,17100.0,93.8473,93.8632,93.7994,93.8313,17100.0
2013-08-08 14:50:00,117.65,117.65,117.52,117.53,20700.0,93.8233,93.8233,93.7197,93.7276,20700.0
2013-08-08 14:55:00,117.52,117.6,117.5,117.57,10300.0,93.7197,93.7835,93.7037,93.7595,10300.0
2013-08-08 15:00:00,117.58,117.8,117.57,117.78,43800.0,93.7675,93.943,93.7595,93.927,43800.0
2013-08-08 15:05:00,117.79,117.85,117.78,117.83,20300.0,93.935,93.9828,93.927,93.9669,20300.0
2013-08-08 15:10:00,117.82,117.82,117.73,117.73,33600.0,93.9589,93.9589,93.8871,93.8871,33600.0
2013-08-08 15:15:00,117.74,117.77,117.64,117.65,16100.0,93.8951,93.919,93.8154,93.8233,16100.0
2013-08-08 15:20:00,117.66,117.68,117.46,117.47,24600.0,93.8313,93.8473,93.6718,93.6798,24600.0
2013-08-08 15:25:00,117.46,117.49,117.36,117.49,19200.0,93.6718,93.6957,93.5921,93.6957,19200.0
2013-08-08 15:30:00,117.5,117.57,117.46,117.55,18900.0,93.7037,93.7595,93.6718,93.7436,18900.0
2013-08-08 15:35:00,117.55,117.56,117.47,117.48,17100.0,93.7436,93.7516,93.6798,93.6878,17100.0
2013-08-08 15:40:00,117.49,117.5,117.36,117.4,19400.0,93.6957,93.7037,93.5921,93.624,19400.0
2013-08-08 15:45:00,117.4,117.4,117.33,117.37,29700.0,93.624,93.624,93.5682,93.6,29700.0
2013-08-08 15:50:00,117.4,117.41,117.34,117.34,29200.0,93.624,93.6319,93.5761,93.5761,29200.0
2013-08-08 15:55:00,117.34,117.47,117.34,117.39,44500.0,93.5761,93.6798,93.5761,93.616,44500.0
2013-08-09 09:30:00,116.86,116.99,116.44,116.75,54700.0,93.1933,93.297,92.8584,93.1056,54700.0
2013-08-09 09:35:00,116.8,117.06,116.77,117.0,13600.0,93.1455,93.3528,93.1216,93.305,13600.0
2013-08-09 09:40:00,117.04,117.2,116.77,117.15,16100.0,93.3369,93.4645,93.1216,93.4246,16100.0
2013-08-09 09:45:00,117.14,117.19,116.98,117.09,16900.0,93.4166,93.4565,93.289,93.3768,16900.0
2013-08-09 09:50:00,117.1,117.14,117.03,117.1,9600.0,93.3847,93.4166,93.3289,93.3847,9600.0
2013-08-09 09:55:00,117.1,117.19,117.03,117.18,17700.0,93.3847,93.4565,93.3289,93.4485,17700.0
2013-08-09 10:00:00,117.2,117.25,117.07,117.13,12000.0,93.4645,93.5044,93.3608,93.4087,12000.0
2013-08-09 10:05:00,117.17,117.2,116.78,116.89,21700.0,93.4406,93.4645,93.1295,93.2173,21700.0
2013-08-09 10:10:00,116.9,116.96,116.83,116.9,13100.0,93.2252,93.2731,93.1694,93.2252,13100.0
2013-08-09 10:15:00,116.91,116.94,116.68,116.68,8800.0,93.2332,93.2571,93.0498,93.0498,8800.0
2013-08-09 10:20:00,116.7,116.7,116.51,116.51,10200.0,93.0657,93.0657,92.9142,92.9142,10200.0
2013-08-09 10:25:00,116.51,116.55,116.41,116.5,37200.0,92.9142,92.9461,92.8345,92.9062,37200.0
2013-08-09 10:30:00,116.49,116.49,116.35,116.4,22600.0,92.8983,92.8983,92.7866,92.8265,22600.0
2013-08-09 10:35:00,116.4,116.59,116.38,116.54,32900.0,92.8265,92.978,92.8105,92.9381,32900.0
2013-08-09 10:40:00,116.54,116.6,116.46,116.59,30200.0,92.9381,92.986,92.8743,92.978,30200.0
2013-08-09 10:45:00,116.54,116.61,116.48,116.48,20000.0,92.9381,92.994,92.8903,92.8903,20000.0
2013-08-09 10:50:00,116.48,116.48,116.3,116.32,8900.0,92.8903,92.8903,92.7467,92.7627,8900.0
2013-08-09 10:55:00,116.31,116.39,116.25,116.33,12300.0,92.7547,92.8185,92.7069,92.7707,12300.0
2013-08-09 11:00:00,116.3,116.31,116.11,116.15,14200.0,92.7467,92.7547,92.5952,92.6271,14200.0
2013-08-09 11:05:00,116.15,116.18,116.02,116.07,16900.0,92.6271,92.6511,92.5235,92.5633,16900.0
2013-08-09 11:10:00,116.07,116.15,116.04,116.1,18700.0,92.5633,92.6271,92.5394,92.5873,18700.0
2013-08-09 11:15:00,116.1,116.23,116.1,116.14,9200.0,92.5873,92.6909,92.5873,92.6192,9200.0
2013-08-09 11:20:00,116.14,116.14,115.91,116.03,27600.0,92.6192,92.6192,92.4357,92.5314,27600.0
2013-08-09 11:25:00,116.0,116.1,115.93,115.93,17700.0,92.5075,92.5873,92.4517,92.4517,17700.0
2013-08-09 11:30:00,115.94,116.08,115.91,116.0,15600.0,92.4597,92.5713,92.4357,92.5075,15600.0
2013-08-09 11:35:00,116.02,116.08,115.94,115.98,14900.0,92.5235,92.5713,92.4597,92.4916,14900.0
2013-08-09 11:40:00,115.99,116.03,115.91,116.0,11500.0,92.4995,92.5314,92.4357,92.5075,11500.0
2013-08-09 11:45:00,116.0,116.11,115.99,116.1,9500.0,92.5075,92.5952,92.4995,92.5873,9500.0
2013-08-09 11:50:00,116.09,116.16,116.04,116.04,10100.0,92.5793,92.6351,92.5394,92.5394,10100.0
2013-08-09 11:55:00,116.05,116.09,115.99,116.01,12000.0,92.5474,92.5793,92.4995,92.5155,12000.0
2013-08-09 12:00:00,116.0,116.1,115.99,116.01,15900.0,92.5075,92.5873,92.4995,92.5155,15900.0
2013-08-09 12:05:00,116.01,116.07,115.95,116.07,11300.0,92.5155,92.5633,92.4676,92.5633,11300.0
2013-08-09 12:10:00,116.08,116.15,116.08,116.15,13800.0,92.5713,92.6271,92.5713,92.6271,13800.0
2013-08-09 12:15:00,116.13,116.15,116.06,116.06,14200.0,92.6112,92.6271,92.5554,92.5554,14200.0
2013-08-09 12:20:00,116.05,116.15,116.0,116.01,15000.0,92.5474,92.6271,92.5075,92.5155,15000.0
2013-08-09 12:25:00,116.0,116.08,115.98,116.07,9800.0,92.5075,92.5713,92.4916,92.5633,9800.0
2013-08-09 12:30:00,116.07,116.18,116.07,116.13,19200.0,92.5633,92.6511,92.5633,92.6112,19200.0
2013-08-09 12:35:00,116.15,116.29,116.13,116.22,31800.0,92.6271,92.7388,92.6112,92.6829,31800.0
2013-08-09 12:40:00,116.25,116.25,116.13,116.14,13800.0,92.7069,92.7069,92.6112,92.6192,13800.0
2013-08-09 12:45:00,116.14,116.22,116.14,116.18,28600.0,92.6192,92.6829,92.6192,92.6511,28600.0
2013-08-09 12:50:00,116.2,116.22,116.1,116.16,14900.0,92.667,92.6829,92.5873,92.6351,14900.0
2013-08-09 12:55:00,116.15,116.16,116.07,116.1,15100.0,92.6271,92.6351,92.5633,92.5873,15100.0
2013-08-09 13:00:00,116.09,116.09,116.02,116.03,7600.0,92.5793,92.5793,92.5235,92.5314,7600.0
2013-08-09 13:05:00,116.03,116.04,115.91,115.95,18000.0,92.5314,92.5394,92.4357,92.4676,18000.0
2013-08-09 13:10:00,115.98,116.01,115.91,115.93,8100.0,92.4916,92.5155,92.4357,92.4517,8100.0
2013-08-09 13:15:00,115.96,116.0,115.91,115.94,11900.0,92.4756,92.5075,92.4357,92.4597,11900.0
2013-08-09 13:20:00,115.96,116.02,115.95,115.96,15200.0,92.4756,92.5235,92.4676,92.4756,15200.0
2013-08-09 13:25:00,115.96,116.03,115.93,116.0,13900.0,92.4756,92.5314,92.4517,92.5075,13900.0
2013-08-09 13:30:00,116.0,116.03,115.98,116.0,21400.0,92.5075,92.5314,92.4916,92.5075,21400.0
2013-08-09 13:35:00,115.99,116.01,115.98,116.0,11200.0,92.4995,92.5155,92.4916,92.5075,11200.0
2013-08-09 13:40:00,115.99,116.01,115.88,115.89,29800.0,92.4995,92.5155,92.4118,92.4198,29800.0
2013-08-09 13:45:00,115.89,115.93,115.79,115.81,19200.0,92.4198,92.4517,92.34,92.356,19200.0
2013-08-09 13:50:00,115.79,115.94,115.75,115.94,16800.0,92.34,92.4597,92.3081,92.4597,16800.0
2013-08-09 13:55:00,115.94,115.95,115.8,115.8,11200.0,92.4597,92.4676,92.348,92.348,11200.0
2013-08-09 14:00:00,115.78,115.91,115.77,115.89,10200.0,92.3321,92.4357,92.3241,92.4198,10200.0
2013-08-09 14:05:00,115.88,115.9,115.75,115.77,21600.0,92.4118,92.4278,92.3081,92.3241,21600.0
2013-08-09 14:10:00,115.77,115.83,115.77,115.82,6800.0,92.3241,92.3719,92.3241,92.364,6800.0
2013-08-09 14:15:00,115.81,115.9,115.75,115.81,10300.0,92.356,92.4278,92.3081,92.356,10300.0
2013-08-09 14:20:00,115.83,115.97,115.83,115.9,14000.0,92.3719,92.4836,92.3719,92.4278,14000.0
2013-08-09 14:25:00,115.92,115.95,115.89,115.94,13300.0,92.4437,92.4676,92.4198,92.4597,13300.0
2013-08-09 14:30:00,115.94,116.0,115.84,115.87,23800.0,92.4597,92.5075,92.3799,92.4038,23800.0
2013-08-09 14:35:00,115.88,115.88,115.63,115.68,24500.0,92.4118,92.4118,92.2124,92.2523,24500.0
2013-08-09 14:40:00,115.66,115.73,115.63,115.68,21200.0,92.2364,92.2922,92.2124,92.2523,21200.0
2013-08-09 14:45:00,115.68,115.69,115.63,115.66,30600.0,92.2523,92.2603,92.2124,92.2364,30600.0
2013-08-09 14:50:00,115.67,115.69,115.6,115.61,26300.0,92.2443,92.2603,92.1885,92.1965,26300.0
2013-08-09 14:55:00,115.61,115.73,115.56,115.73,13200.0,92.1965,92.2922,92.1566,92.2922,13200.0
2013-08-09 15:00:00,115.76,115.76,115.69,115.75,22100.0,92.3161,92.3161,92.2603,92.3081,22100.0
2013-08-09 15:05:00,115.75,115.75,115.63,115.63,26900.0,92.3081,92.3081,92.2124,92.2124,26900.0
2013-08-09 15:10:00,115.64,115.67,115.56,115.57,18900.0,92.2204,92.2443,92.1566,92.1646,18900.0
2013-08-09 15:15:00,115.57,115.6,115.5,115.51,29000.0,92.1646,92.1885,92.1088,92.1167,29000.0
2013-08-09 15:20:00,115.55,115.61,115.52,115.52,23600.0,92.1486,92.1965,92.1247,92.1247,23600.0
2013-08-09 15:25:00,115.53,115.62,115.5,115.54,28800.0,92.1327,92.2045,92.1088,92.1407,28800.0
2013-08-09 15:30:00,115.52,115.59,115.42,115.42,24400.0,92.1247,92.1805,92.045,92.045,24400.0
2013-08-09 15:35:00,115.44,115.45,115.4,115.42,46500.0,92.0609,92.0689,92.029,92.045,46500.0
2013-08-09 15:40:00,115.42,115.47,115.37,115.39,31000.0,92.045,92.0848,92.0051,92.021,31000.0
2013-08-09 15:45:00,115.39,115.5,115.38,115.45,35200.0,92.021,92.1088,92.0131,92.0689,35200.0
2013-08-09 15:50:00,115.45,115.52,115.41,115.48,43300.0,92.0689,92.1247,92.037,92.0928,43300.0
2013-08-09 15:55:00,115.48,115.64,115.48,115.63,65300.0,92.0928,92.2204,92.0928,92.2124,65300.0
2013-08-12 09:30:00,115.59,115.98,115.48,115.89,62600.0,92.1805,92.4916,92.0928,92.4198,62600.0
2013-08-12 09:35:00,115.97,116.21,115.94,116.01,33800.0,92.4836,92.675,92.4597,92.5155,33800.0
2013-08-12 09:40:00,116.06,116.08,115.8,115.98,18000.0,92.5554,92.5713,92.348,92.4916,18000.0
2013-08-12 09:45:00,115.98,116.0,115.68,115.8,34100.0,92.4916,92.5075,92.2523,92.348,34100.0
2013-08-12 09:50:00,115.82,116.05,115.64,115.66,38900.0,92.364,92.5474,92.2204,92.2364,38900.0
2013-08-12 09:55:00,115.66,115.85,115.63,115.77,21000.0,92.2364,92.3879,92.2124,92.3241,21000.0
2013-08-12 10:00:00,115.77,116.02,115.77,115.78,28000.0,92.3241,92.5235,92.3241,92.3321,28000.0
2013-08-12 10:05:00,115.78,115.89,115.71,115.73,15300.0,92.3321,92.4198,92.2762,92.2922,15300.0
2013-08-12 10:10:00,115.75,115.86,115.75,115.84,19400.0,92.3081,92.3959,92.3081,92.3799,19400.0
2013-08-12 10:15:00,115.82,115.84,115.66,115.7,13100.0,92.364,92.3799,92.2364,92.2683,13100.0
2013-08-12 10:20:00,115.7,115.7,115.59,115.68,26300.0,92.2683,92.2683,92.1805,92.2523,26300.0
2013-08-12 10:25:00,115.68,115.71,115.52,115.53,42800.0,92.2523,92.2762,92.1247,92.1327,42800.0
2013-08-12 10:30:00,115.54,115.68,115.52,115.64,22100.0,92.1407,92.2523,92.1247,92.2204,22100.0
2013-08-12 10:35:00,115.65,115.78,115.54,115.56,20400.0,92.2284,92.3321,92.1407,92.1566,20400.0
2013-08-12 10:40:00,115.57,115.79,115.56,115.75,10700.0,92.1646,92.34,92.1566,92.3081,10700.0
2013-08-12 10:45:00,115.75,115.85,115.75,115.77,17000.0,92.3081,92.3879,92.3081,92.3241,17000.0
2013-08-12 10:50:00,115.77,115.79,115.72,115.75,10900.0,92.3241,92.34,92.2842,92.3081,10900.0
2013-08-12 10:55:00,115.76,115.84,115.73,115.79,21800.0,92.3161,92.3799,92.2922,92.34,21800.0
2013-08-12 11:00:00,115.78,115.85,115.69,115.73,12600.0,92.3321,92.3879,92.2603,92.2922,12600.0
2013-08-12 11:05:00,115.73,115.74,115.67,115.7,7600.0,92.2922,92.3002,92.2443,92.2683,7600.0
2013-08-12 11:10:00,115.72,115.76,115.69,115.75,6300.0,92.2842,92.3161,92.2603,92.3081,6300.0
2013-08-12 11:15:00,115.75,115.75,115.66,115.68,42800.0,92.3081,92.3081,92.2364,92.2523,42800.0
2013-08-12 11:20:00,115.68,115.8,115.65,115.77,9800.0,92.2523,92.348,92.2284,92.3241,9800.0
2013-08-12 11:25:00,115.77,115.84,115.73,115.81,17700.0,92.3241,92.3799,92.2922,92.356,17700.0
2013-08-12 11:30:00,115.81,115.82,115.73,115.74,21300.0,92.356,92.364,92.2922,92.3002,21300.0
2013-08-12 11:35:00,115.73,115.75,115.71,115.75,11200.0,92.2922,92.3081,92.2762,92.3081,11200.0
2013-08-12 11:40:00,115.75,115.76,115.67,115.7,16700.0,92.3081,92.3161,92.2443,92.2683,16700.0
2013-08-12 11:45:00,115.71,115.71,115.56,115.58,13000.0,92.2762,92.2762,92.1566,92.1726,13000.0
2013-08-12 11:50:00,115.58,115.6,115.5,115.57,17200.0,92.1726,92.1885,92.1088,92.1646,17200.0
2013-08-12 11:55:00,115.58,115.62,115.5,115.6,13000.0,92.1726,92.2045,92.1088,92.1885,13000.0
2013-08-12 12:00:00,115.59,115.63,115.55,115.6,5900.0,92.1805,92.2124,92.1486,92.1885,5900.0
2013-08-12 12:05:00,115.61,115.65,115.6,115.63,6000.0,92.1965,92.2284,92.1885,92.2124,6000.0
2013-08-12 12:10:00,115.61,115.61,115.5,115.59,11700.0,92.1965,92.1965,92.1088,92.1805,11700.0
2013-08-12 12:15:00,115.6,115.6,115.49,115.5,9900.0,92.1885,92.1885,92.1008,92.1088,9900.0
2013-08-12 12:20:00,115.5,115.55,115.5,115.52,8200.0,92.1088,92.1486,92.1088,92.1247,8200.0
2013-08-12 12:25:00,115.5,115.51,115.42,115.45,9100.0,92.1088,92.1167,92.045,92.0689,9100.0
2013-08-12 12:30:00,115.44,115.51,115.38,115.46,6500.0,92.0609,92.1167,92.0131,92.0769,6500.0
2013-08-12 12:35:00,115.44,115.44,115.37,115.38,5500.0,92.0609,92.0609,92.0051,92.0131,5500.0
2013-08-12 12:40:00,115.38,115.44,115.36,115.4,5200.0,92.0131,92.0609,91.9971,92.029,5200.0
2013-08-12 12:45:00,115.37,115.41,115.27,115.27,20300.0,92.0051,92.037,91.9253,91.9253,20300.0
2013-08-12 12:50:00,115.28,115.42,115.25,115.42,20400.0,91.9333,92.045,91.9094,92.045,20400.0
2013-08-12 12:55:00,115.45,115.51,115.42,115.45,23900.0,92.0689,92.1167,92.045,92.0689,23900.0
2013-08-12 13:00:00,115.45,115.53,115.44,115.47,19300.0,92.0689,92.1327,92.0609,92.0848,19300.0
2013-08-12 13:05:00,115.48,115.49,115.4,115.45,15600.0,92.0928,92.1008,92.029,92.0689,15600.0
2013-08-12 13:10:00,115.45,115.5,115.41,115.41,28000.0,92.0689,92.1088,92.037,92.037,28000.0
2013-08-12 13:15:00,115.4,115.44,115.31,115.39,10800.0,92.029,92.0609,91.9572,92.021,10800.0
2013-08-12 13:20:00,115.39,115.46,115.37,115.44,8800.0,92.021,92.0769,92.0051,92.0609,8800.0
2013-08-12 13:25:00,115.42,115.43,115.39,115.41,7800.0,92.045,92.0529,92.021,92.037,7800.0
2013-08-12 13:30:00,115.43,115.45,115.41,115.43,8400.0,92.0529,92.0689,92.037,92.0529,8400.0
2013-08-12 13:35:00,115.43,115.43,115.32,115.4,11500.0,92.0529,92.0529,91.9652,92.029,11500.0
2013-08-12 13:40:00,115.4,115.41,115.33,115.34,11500.0,92.029,92.037,91.9732,91.9812,11500.0
2013-08-12 13:45:00,115.34,115.36,115.3,115.3,8100.0,91.9812,91.9971,91.9493,91.9493,8100.0
2013-08-12 13:50:00,115.28,115.34,115.25,115.27,10100.0,91.9333,91.9812,91.9094,91.9253,10100.0
2013-08-12 13:55:00,115.27,115.33,115.25,115.32,9300.0,91.9253,91.9732,91.9094,91.9652,9300.0
2013-08-12 14:00:00,115.31,115.35,115.24,115.28,13600.0,91.9572,91.9891,91.9014,91.9333,13600.0
2013-08-12 14:05:00,115.28,115.31,115.25,115.29,13400.0,91.9333,91.9572,91.9094,91.9413,13400.0
2013-08-12 14:10:00,115.28,115.32,115.25,115.3,20100.0,91.9333,91.9652,91.9094,91.9493,20100.0
2013-08-12 14:15:00,115.3,115.33,115.25,115.26,13000.0,91.9493,91.9732,91.9094,91.9174,13000.0
2013-08-12 14:20:00,115.26,115.28,115.23,115.23,20000.0,91.9174,91.9333,91.8934,91.8934,20000.0
2013-08-12 14:25:00,115.24,115.24,115.16,115.2,18700.0,91.9014,91.9014,91.8376,91.8695,18700.0
2013-08-12 14:30:00,115.2,115.21,115.04,115.09,25300.0,91.8695,91.8775,91.7419,91.7818,25300.0
2013-08-12 14:35:00,115.09,115.1,115.02,115.1,30100.0,91.7818,91.7898,91.726,91.7898,30100.0
2013-08-12 14:40:00,115.11,115.18,115.11,115.16,5500.0,91.7977,91.8536,91.7977,91.8376,5500.0
2013-08-12 14:45:00,115.16,115.3,115.16,115.26,9700.0,91.8376,91.9493,91.8376,91.9174,9700.0
2013-08-12 14:50:00,115.28,115.3,115.21,115.28,19900.0,91.9333,91.9493,91.8775,91.9333,19900.0
2013-08-12 14:55:00,115.28,115.48,115.26,115.48,14400.0,91.9333,92.0928,91.9174,92.0928,14400.0
2013-08-12 15:00:00,115.49,115.5,115.43,115.44,12800.0,92.1008,92.1088,92.0529,92.0609,12800.0
2013-08-12 15:05:00,115.44,115.47,115.4,115.41,17600.0,92.0609,92.0848,92.029,92.037,17600.0
2013-08-12 15:10:00,115.42,115.48,115.39,115.47,24900.0,92.045,92.0928,92.021,92.0848,24900.0
2013-08-12 15:15:00,115.48,115.5,115.46,115.46,10300.0,92.0928,92.1088,92.0769,92.0769,10300.0
2013-08-12 15:20:00,115.46,115.53,115.46,115.51,17200.0,92.0769,92.1327,92.0769,92.1167,17200.0
2013-08-12 15:25:00,115.53,115.62,115.53,115.59,13300.0,92.1327,92.2045,92.1327,92.1805,13300.0
2013-08-12 15:30:00,115.61,115.72,115.61,115.71,21500.0,92.1965,92.2842,92.1965,92.2762,21500.0
2013-08-12 15:35:00,115.72,115.8,115.71,115.79,23600.0,92.2842,92.348,92.2762,92.34,23600.0
2013-08-12 15:40:00,115.8,115.92,115.8,115.9,49800.0,92.348,92.4437,92.348,92.4278,49800.0
2013-08-12 15:45:00,115.9,115.9,115.8,115.85,38700.0,92.4278,92.4278,92.348,92.3879,38700.0
2013-08-12 15:50:00,115.82,115.86,115.73,115.81,67300.0,92.364,92.3959,92.2922,92.356,67300.0
2013-08-12 15:55:00,115.78,115.81,115.66,115.72,68400.0,92.3321,92.356,92.2364,92.2842,68400.0
2013-08-13 09:30:00,116.34,116.35,115.55,115.58,46300.0,92.7786,92.7866,92.1486,92.1726,46300.0
2013-08-13 09:35:00,115.65,115.93,115.5,115.61,13100.0,92.2284,92.4517,92.1088,92.1965,13100.0
2013-08-13 09:40:00,115.5,115.55,115.31,115.32,18500.0,92.1088,92.1486,91.9572,91.9652,18500.0
2013-08-13 09:45:00,115.37,115.64,115.34,115.47,11400.0,92.0051,92.2204,91.9812,92.0848,11400.0
2013-08-13 09:50:00,115.49,115.53,115.4,115.44,12500.0,92.1008,92.1327,92.029,92.0609,12500.0
2013-08-13 09:55:00,115.36,115.55,115.3,115.53,27000.0,91.9971,92.1486,91.9493,92.1327,27000.0
2013-08-13 10:00:00,115.5,115.55,115.06,115.13,17100.0,92.1088,92.1486,91.7579,91.8137,17100.0
2013-08-13 10:05:00,115.11,115.18,115.05,115.12,10300.0,91.7977,91.8536,91.7499,91.8057,10300.0
2013-08-13 10:10:00,115.09,115.11,114.97,115.0,36600.0,91.7818,91.7977,91.6861,91.71,36600.0
2013-08-13 10:15:00,115.0,115.02,114.75,114.99,19900.0,91.71,91.726,91.5107,91.7021,19900.0
2013-08-13 10:20:00,114.94,115.1,114.86,115.1,13400.0,91.6622,91.7898,91.5984,91.7898,13400.0
2013-08-13 10:25:00,115.09,115.11,115.02,115.11,7400.0,91.7818,91.7977,91.726,91.7977,7400.0
2013-08-13 10:30:00,115.09,115.22,115.02,115.2,17900.0,91.7818,91.8855,91.726,91.8695,17900.0
2013-08-13 10:35:00,115.19,115.36,115.13,115.35,14200.0,91.8615,91.9971,91.8137,91.9891,14200.0
2013-08-13 10:40:00,115.38,115.39,115.3,115.35,7600.0,92.0131,92.021,91.9493,91.9891,7600.0
2013-08-13 10:45:00,115.34,115.35,115.27,115.33,7600.0,91.9812,91.9891,91.9253,91.9732,7600.0
2013-08-13 10:50:00,115.33,115.36,115.14,115.16,16700.0,91.9732,91.9971,91.8217,91.8376,16700.0
2013-08-13 10:55:00,115.15,115.31,115.15,115.28,12400.0,91.8296,91.9572,91.8296,91.9333,12400.0
2013-08-13 11:00:00,115.29,115.55,115.26,115.53,14500.0,91.9413,92.1486,91.9174,92.1327,14500.0
2013-08-13 11:05:00,115.54,115.57,115.48,115.51,2500.0,92.1407,92.1646,92.0928,92.1167,2500.0
2013-08-13 11:10:00,115.53,115.57,115.48,115.53,5700.0,92.1327,92.1646,92.0928,92.1327,5700.0
2013-08-13 11:15:00,115.48,115.63,115.47,115.57,9200.0,92.0928,92.2124,92.0848,92.1646,9200.0
2013-08-13 11:20:00,115.56,115.72,115.54,115.68,39000.0,92.1566,92.2842,92.1407,92.2523,39000.0
2013-08-13 11:25:00,115.66,115.69,115.6,115.64,34500.0,92.2364,92.2603,92.1885,92.2204,34500.0
2013-08-13 11:30:00,115.67,115.78,115.64,115.64,17400.0,92.2443,92.3321,92.2204,92.2204,17400.0
2013-08-13 11:35:00,115.67,115.68,115.46,115.52,17100.0,92.2443,92.2523,92.0769,92.1247,17100.0
2013-08-13 11:40:00,115.54,115.67,115.52,115.56,14800.0,92.1407,92.2443,92.1247,92.1566,14800.0
2013-08-13 11:45:00,115.6,115.63,115.48,115.5,10800.0,92.1885,92.2124,92.0928,92.1088,10800.0
2013-08-13 11:50:00,115.53,115.55,115.3,115.34,33900.0,92.1327,92.1486,91.9493,91.9812,33900.0
2013-08-13 11:55:00,115.35,115.39,115.26,115.26,9600.0,91.9891,92.021,91.9174,91.9174,9600.0
2013-08-13 12:00:00,115.28,115.32,115.25,115.31,4900.0,91.9333,91.9652,91.9094,91.9572,4900.0
2013-08-13 12:05:00,115.32,115.34,115.2,115.27,13400.0,91.9652,91.9812,91.8695,91.9253,13400.0
2013-08-13 12:10:00,115.28,115.35,115.21,115.29,8100.0,91.9333,91.9891,91.8775,91.9413,8100.0
2013-08-13 12:15:00,115.35,115.44,115.2,115.44,13100.0,91.9891,92.0609,91.8695,92.0609,13100.0
2013-08-13 12:20:00,115.44,115.5,115.33,115.39,11600.0,92.0609,92.1088,91.9732,92.021,11600.0
2013-08-13 12:25:00,115.43,115.5,115.31,115.39,19000.0,92.0529,92.1088,91.9572,92.021,19000.0
2013-08-13 12:30:00,115.42,115.5,115.35,115.45,22600.0,92.045,92.1088,91.9891,92.0689,22600.0
2013-08-13 12:35:00,115.45,115.51,115.41,115.45,7000.0,92.0689,92.1167,92.037,92.0689,7000.0
2013-08-13 12:40:00,115.45,115.56,115.44,115.56,9900.0,92.0689,92.1566,92.0609,92.1566,9900.0
2013-08-13 12:45:00,115.58,115.69,115.48,115.69,15500.0,92.1726,92.2603,92.0928,92.2603,15500.0
2013-08-13 12:50:00,115.7,115.72,115.61,115.65,8000.0,92.2683,92.2842,92.1965,92.2284,8000.0
2013-08-13 12:55:00,115.66,115.72,115.66,115.7,5800.0,92.2364,92.2842,92.2364,92.2683,5800.0
2013-08-13 13:00:00,115.69,115.78,115.67,115.73,13800.0,92.2603,92.3321,92.2443,92.2922,13800.0
2013-08-13 13:05:00,115.76,115.78,115.73,115.73,1500.0,92.3161,92.3321,92.2922,92.2922,1500.0
2013-08-13 13:10:00,115.78,115.92,115.76,115.89,5100.0,92.3321,92.4437,92.3161,92.4198,5100.0
2013-08-13 13:15:00,115.9,115.91,115.83,115.88,5400.0,92.4278,92.4357,92.3719,92.4118,5400.0
2013-08-13 13:20:00,115.9,115.97,115.88,115.9,13300.0,92.4278,92.4836,92.4118,92.4278,13300.0
2013-08-13 13:25:00,115.9,116.0,115.86,115.88,11500.0,92.4278,92.5075,92.3959,92.4118,11500.0
2013-08-13 13:30:00,115.88,115.97,115.82,115.93,11000.0,92.4118,92.4836,92.364,92.4517,11000.0
2013-08-13 13:35:00,115.94,115.94,115.84,115.89,7100.0,92.4597,92.4597,92.3799,92.4198,7100.0
2013-08-13 13:40:00,115.9,115.9,115.84,115.86,4500.0,92.4278,92.4278,92.3799,92.3959,4500.0
2013-08-13 13:45:00,115.87,115.9,115.85,115.85,6900.0,92.4038,92.4278,92.3879,92.3879,6900.0
2013-08-13 13:50:00,115.87,115.87,115.8,115.81,5800.0,92.4038,92.4038,92.348,92.356,5800.0
2013-08-13 13:55:00,115.82,115.86,115.75,115.8,8800.0,92.364,92.3959,92.3081,92.348,8800.0
2013-08-13 14:00:00,115.83,115.86,115.73,115.75,7800.0,92.3719,92.3959,92.2922,92.3081,7800.0
2013-08-13 14:05:00,115.77,115.84,115.69,115.82,23200.0,92.3241,92.3799,92.2603,92.364,23200.0
2013-08-13 14:10:00,115.81,115.81,115.68,115.69,10000.0,92.356,92.356,92.2523,92.2603,10000.0
2013-08-13 14:15:00,115.67,115.73,115.65,115.73,6800.0,92.2443,92.2922,92.2284,92.2922,6800.0
2013-08-13 14:20:00,115.73,115.8,115.73,115.73,6100.0,92.2922,92.348,92.2922,92.2922,6100.0
2013-08-13 14:25:00,115.73,115.82,115.73,115.82,5000.0,92.2922,92.364,92.2922,92.364,5000.0
2013-08-13 14:30:00,115.83,115.83,115.75,115.77,11400.0,92.3719,92.3719,92.3081,92.3241,11400.0
2013-08-13 14:35:00,115.78,115.8,115.71,115.72,8300.0,92.3321,92.348,92.2762,92.2842,8300.0
2013-08-13 14:40:00,115.72,115.81,115.72,115.78,5600.0,92.2842,92.356,92.2842,92.3321,5600.0
2013-08-13 14:45:00,115.8,115.8,115.68,115.68,14700.0,92.348,92.348,92.2523,92.2523,14700.0
2013-08-13 14:50:00,115.69,115.69,115.61,115.64,14300.0,92.2603,92.2603,92.1965,92.2204,14300.0
2013-08-13 14:55:00,115.64,115.7,115.6,115.7,10000.0,92.2204,92.2683,92.1885,92.2683,10000.0
2013-08-13 15:00:00,115.7,115.72,115.66,115.72,10100.0,92.2683,92.2842,92.2364,92.2842,10100.0
2013-08-13 15:05:00,115.72,115.73,115.6,115.6,22100.0,92.2842,92.2922,92.1885,92.1885,22100.0
2013-08-13 15:10:00,115.6,115.64,115.56,115.57,16300.0,92.1885,92.2204,92.1566,92.1646,16300.0
2013-08-13 15:15:00,115.58,115.6,115.52,115.59,12600.0,92.1726,92.1885,92.1247,92.1805,12600.0
2013-08-13 15:20:00,115.6,115.8,115.6,115.7,17100.0,92.1885,92.348,92.1885,92.2683,17100.0
2013-08-13 15:25:00,115.7,115.72,115.58,115.58,12200.0,92.2683,92.2842,92.1726,92.1726,12200.0
2013-08-13 15:30:00,115.59,115.62,115.51,115.52,11100.0,92.1805,92.2045,92.1167,92.1247,11100.0
2013-08-13 15:35:00,115.56,115.58,115.52,115.54,14100.0,92.1566,92.1726,92.1247,92.1407,14100.0
2013-08-13 15:40:00,115.55,115.58,115.48,115.52,33900.0,92.1486,92.1726,92.0928,92.1247,33900.0
2013-08-13 15:45:00,115.53,115.58,115.5,115.55,25300.0,92.1327,92.1726,92.1088,92.1486,25300.0
2013-08-13 15:50:00,115.54,115.62,115.5,115.6,54400.0,92.1407,92.2045,92.1088,92.1885,54400.0
2013-08-13 15:55:00,115.61,115.65,115.6,115.65,43000.0,92.1965,92.2284,92.1885,92.2284,43000.0
2013-08-14 09:30:00,115.15,115.25,114.54,114.59,121100.0,91.8296,91.9094,91.3432,91.3831,121100.0
2013-08-14 09:35:00,114.57,114.82,114.55,114.82,43600.0,91.3671,91.5665,91.3512,91.5665,43600.0
2013-08-14 09:40:00,114.75,114.82,114.5,114.63,36700.0,91.5107,91.5665,91.3113,91.415,36700.0
2013-08-14 09:45:00,114.62,114.76,114.54,114.63,22900.0,91.407,91.5186,91.3432,91.415,22900.0
2013-08-14 09:50:00,114.66,114.66,114.28,114.49,30800.0,91.4389,91.4389,91.1358,91.3033,30800.0
2013-08-14 09:55:00,114.49,114.52,114.38,114.47,13300.0,91.3033,91.3272,91.2156,91.2874,13300.0
2013-08-14 10:00:00,114.5,114.5,114.3,114.46,17900.0,91.3113,91.3113,91.1518,91.2794,17900.0
2013-08-14 10:05:00,114.44,114.47,114.32,114.38,12100.0,91.2634,91.2874,91.1677,91.2156,12100.0
2013-08-14 10:10:00,114.36,114.37,114.2,114.24,18200.0,91.1996,91.2076,91.072,91.1039,18200.0
2013-08-14 10:15:00,114.22,114.35,114.13,114.33,24900.0,91.088,91.1917,91.0162,91.1757,24900.0
2013-08-14 10:20:00,114.33,114.48,114.3,114.4,61800.0,91.1757,91.2953,91.1518,91.2315,61800.0
2013-08-14 10:25:00,114.39,114.4,114.26,114.26,19300.0,91.2236,91.2315,91.1199,91.1199,19300.0
2013-08-14 10:30:00,114.27,114.3,114.22,114.22,14100.0,91.1279,91.1518,91.088,91.088,14100.0
2013-08-14 10:35:00,114.21,114.22,113.98,114.06,33800.0,91.08,91.088,90.8966,90.9604,33800.0
2013-08-14 10:40:00,114.01,114.1,113.83,113.97,31800.0,90.9205,90.9923,90.777,90.8886,31800.0
2013-08-14 10:45:00,113.97,114.01,113.8,113.88,39100.0,90.8886,90.9205,90.7531,90.8169,39100.0
2013-08-14 10:50:00,113.88,113.92,113.82,113.89,19100.0,90.8169,90.8487,90.769,90.8248,19100.0
2013-08-14 10:55:00,113.9,114.06,113.9,114.0,19200.0,90.8328,90.9604,90.8328,90.9125,19200.0
2013-08-14 11:00:00,114.0,114.19,113.94,114.18,13600.0,90.9125,91.0641,90.8647,91.0561,13600.0
2013-08-14 11:05:00,114.19,114.31,114.12,114.2,12200.0,91.0641,91.1598,91.0082,91.072,12200.0
2013-08-14 11:10:00,114.19,114.19,114.03,114.17,9200.0,91.0641,91.0641,90.9365,91.0481,9200.0
2013-08-14 11:15:00,114.17,114.38,114.08,114.37,30800.0,91.0481,91.2156,90.9763,91.2076,30800.0
2013-08-14 11:20:00,114.39,114.41,114.22,114.22,64200.0,91.2236,91.2395,91.088,91.088,64200.0
2013-08-14 11:25:00,114.23,114.27,114.15,114.23,6800.0,91.096,91.1279,91.0322,91.096,6800.0
2013-08-14 11:30:00,114.25,114.35,114.25,114.25,13800.0,91.1119,91.1917,91.1119,91.1119,13800.0
2013-08-14 11:35:00,114.29,114.32,114.19,114.2,9000.0,91.1438,91.1677,91.0641,91.072,9000.0
2013-08-14 11:40:00,114.22,114.26,114.19,114.19,6700.0,91.088,91.1199,91.0641,91.0641,6700.0
2013-08-14 11:45:00,114.2,114.26,114.13,114.18,8600.0,91.072,91.1199,91.0162,91.0561,8600.0
2013-08-14 11:50:00,114.18,114.26,114.13,114.14,8500.0,91.0561,91.1199,91.0162,91.0242,8500.0
2013-08-14 11:55:00,114.14,114.19,114.06,114.1,7800.0,91.0242,91.0641,90.9604,90.9923,7800.0
2013-08-14 12:00:00,114.05,114.12,114.0,114.02,11100.0,90.9524,91.0082,90.9125,90.9285,11100.0
2013-08-14 12:05:00,114.01,114.04,113.91,113.91,7200.0,90.9205,90.9444,90.8408,90.8408,7200.0
2013-08-14 12:10:00,113.96,113.99,113.92,113.99,5100.0,90.8806,90.9046,90.8487,90.9046,5100.0
2013-08-14 12:15:00,114.03,114.03,113.95,114.0,8600.0,90.9365,90.9365,90.8727,90.9125,8600.0
2013-08-14 12:20:00,113.99,114.05,113.97,114.05,7700.0,90.9046,90.9524,90.8886,90.9524,7700.0
2013-08-14 12:25:00,114.04,114.11,114.0,114.09,12900.0,90.9444,91.0003,90.9125,90.9843,12900.0
2013-08-14 12:30:00,114.14,114.18,114.01,114.03,14600.0,91.0242,91.0561,90.9205,90.9365,14600.0
2013-08-14 12:35:00,114.03,114.07,113.98,114.0,7600.0,90.9365,90.9684,90.8966,90.9125,7600.0
2013-08-14 12:40:00,114.0,114.06,114.0,114.06,5800.0,90.9125,90.9604,90.9125,90.9604,5800.0
2013-08-14 12:45:00,114.05,114.06,114.01,114.04,5100.0,90.9524,90.9604,90.9205,90.9444,5100.0
2013-08-14 12:50:00,114.03,114.08,114.02,114.04,6300.0,90.9365,90.9763,90.9285,90.9444,6300.0
2013-08-14 12:55:00,114.06,114.08,114.02,114.04,2600.0,90.9604,90.9763,90.9285,90.9444,2600.0
2013-08-14 13:00:00,114.03,114.05,113.98,114.03,13700.0,90.9365,90.9524,90.8966,90.9365,13700.0
2013-08-14 13:05:00,114.03,114.05,113.97,113.98,10800.0,90.9365,90.9524,90.8886,90.8966,10800.0
2013-08-14 13:10:00,113.98,113.98,113.84,113.87,12900.0,90.8966,90.8966,90.785,90.8089,12900.0
2013-08-14 13:15:00,113.89,113.93,113.86,113.93,3400.0,90.8248,90.8567,90.8009,90.8567,3400.0
2013-08-14 13:20:00,113.91,114.02,113.86,114.02,10600.0,90.8408,90.9285,90.8009,90.9285,10600.0
2013-08-14 13:25:00,114.02,114.03,113.97,114.0,6000.0,90.9285,90.9365,90.8886,90.9125,6000.0
2013-08-14 13:30:00,113.95,113.95,113.82,113.89,10500.0,90.8727,90.8727,90.769,90.8248,10500.0
2013-08-14 13:35:00,113.91,113.99,113.86,113.86,11000.0,90.8408,90.9046,90.8009,90.8009,11000.0
2013-08-14 13:40:00,113.87,113.93,113.84,113.86,8900.0,90.8089,90.8567,90.785,90.8009,8900.0
2013-08-14 13:45:00,113.84,113.91,113.8,113.87,10500.0,90.785,90.8408,90.7531,90.8089,10500.0
2013-08-14 13:50:00,113.88,113.9,113.81,113.85,21600.0,90.8169,90.8328,90.761,90.7929,21600.0
2013-08-14 13:55:00,113.87,113.88,113.7,113.75,22800.0,90.8089,90.8169,90.6733,90.7132,22800.0
2013-08-14 14:00:00,113.74,113.98,113.72,113.95,31100.0,90.7052,90.8966,90.6893,90.8727,31100.0
2013-08-14 14:05:00,113.95,113.95,113.85,113.94,10200.0,90.8727,90.8727,90.7929,90.8647,10200.0
2013-08-14 14:10:00,113.98,113.98,113.8,113.82,12200.0,90.8966,90.8966,90.7531,90.769,12200.0
2013-08-14 14:15:00,113.8,113.8,113.72,113.72,17400.0,90.7531,90.7531,90.6893,90.6893,17400.0
2013-08-14 14:20:00,113.71,113.74,113.59,113.69,21300.0,90.6813,90.7052,90.5856,90.6653,21300.0
2013-08-14 14:25:00,113.68,113.72,113.64,113.67,9800.0,90.6574,90.6893,90.6255,90.6494,9800.0
2013-08-14 14:30:00,113.7,113.79,113.67,113.69,9900.0,90.6733,90.7451,90.6494,90.6653,9900.0
2013-08-14 14:35:00,113.68,113.83,113.66,113.83,12900.0,90.6574,90.777,90.6414,90.777,12900.0
2013-08-14 14:40:00,113.84,113.86,113.75,113.79,14600.0,90.785,90.8009,90.7132,90.7451,14600.0
2013-08-14 14:45:00,113.8,113.88,113.75,113.82,11300.0,90.7531,90.8169,90.7132,90.769,11300.0
2013-08-14 14:50:00,113.84,113.87,113.74,113.77,9600.0,90.785,90.8089,90.7052,90.7291,9600.0
2013-08-14 14:55:00,113.78,114.0,113.77,113.95,18400.0,90.7371,90.9125,90.7291,90.8727,18400.0
2013-08-14 15:00:00,113.95,113.98,113.84,113.84,21500.0,90.8727,90.8966,90.785,90.785,21500.0
2013-08-14 15:05:00,113.86,113.87,113.75,113.84,18200.0,90.8009,90.8089,90.7132,90.785,18200.0
2013-08-14 15:10:00,113.85,113.99,113.8,113.97,11000.0,90.7929,90.9046,90.7531,90.8886,11000.0
2013-08-14 15:15:00,113.97,114.0,113.83,113.83,15600.0,90.8886,90.9125,90.777,90.777,15600.0
2013-08-14 15:20:00,113.83,113.85,113.75,113.76,21200.0,90.777,90.7929,90.7132,90.7212,21200.0
2013-08-14 15:25:00,113.76,113.79,113.74,113.76,17700.0,90.7212,90.7451,90.7052,90.7212,17700.0
2013-08-14 15:30:00,113.76,113.8,113.67,113.68,28600.0,90.7212,90.7531,90.6494,90.6574,28600.0
2013-08-14 15:35:00,113.71,113.78,113.69,113.74,23300.0,90.6813,90.7371,90.6653,90.7052,23300.0
2013-08-14 15:40:00,113.74,113.78,113.73,113.76,37800.0,90.7052,90.7371,90.6972,90.7212,37800.0
2013-08-14 15:45:00,113.76,113.77,113.68,113.7,37200.0,90.7212,90.7291,90.6574,90.6733,37200.0
2013-08-14 15:50:00,113.7,113.88,113.69,113.83,45300.0,90.6733,90.8169,90.6653,90.777,45300.0
2013-08-14 15:55:00,113.85,113.92,113.75,113.8,58700.0,90.7929,90.8487,90.7132,90.7531,58700.0
2013-08-15 09:30:00,112.5,112.78,112.3,112.42,117100.0,89.7163,89.9396,89.5568,89.6525,117100.0
2013-08-15 09:35:00,112.47,112.55,112.25,112.34,29900.0,89.6924,89.7562,89.517,89.5887,29900.0
2013-08-15 09:40:00,112.3,112.35,112.19,112.19,21500.0,89.5568,89.5967,89.4691,89.4691,21500.0
2013-08-15 09:45:00,112.21,112.4,112.11,112.14,32600.0,89.4851,89.6366,89.4053,89.4292,32600.0
2013-08-15 09:50:00,112.11,112.17,112.0,112.11,35500.0,89.4053,89.4532,89.3176,89.4053,35500.0
2013-08-15 09:55:00,112.11,112.43,112.07,112.39,27800.0,89.4053,89.6605,89.3734,89.6286,27800.0
2013-08-15 10:00:00,112.44,112.49,112.26,112.48,17800.0,89.6685,89.7084,89.5249,89.7004,17800.0
2013-08-15 10:05:00,112.45,112.45,112.02,112.05,25600.0,89.6765,89.6765,89.3335,89.3575,25600.0
2013-08-15 10:10:00,112.06,112.07,111.82,111.84,41900.0,89.3654,89.3734,89.174,89.19,41900.0
2013-08-15 10:15:00,111.84,111.95,111.82,111.95,16500.0,89.19,89.2777,89.174,89.2777,16500.0
2013-08-15 10:20:00,111.94,112.02,111.9,111.98,16800.0,89.2697,89.3335,89.2378,89.3016,16800.0
2013-08-15 10:25:00,111.99,112.11,111.91,112.11,27300.0,89.3096,89.4053,89.2458,89.4053,27300.0
2013-08-15 10:30:00,112.09,112.16,112.03,112.08,26400.0,89.3894,89.4452,89.3415,89.3814,26400.0
2013-08-15 10:35:00,112.11,112.14,111.93,111.93,19700.0,89.4053,89.4292,89.2618,89.2618,19700.0
2013-08-15 10:40:00,111.93,111.97,111.81,111.86,21000.0,89.2618,89.2937,89.1661,89.2059,21000.0
2013-08-15 10:45:00,111.87,111.89,111.63,111.67,46000.0,89.2139,89.2299,89.0225,89.0544,46000.0
2013-08-15 10:50:00,111.67,111.68,111.51,111.65,29500.0,89.0544,89.0624,88.9268,89.0385,29500.0
2013-08-15 10:55:00,111.68,111.78,111.59,111.78,28200.0,89.0624,89.1421,88.9906,89.1421,28200.0
2013-08-15 11:00:00,111.79,111.99,111.79,111.99,19100.0,89.1501,89.3096,89.1501,89.3096,19100.0
2013-08-15 11:05:00,111.99,112.07,111.94,112.0,30800.0,89.3096,89.3734,89.2697,89.3176,30800.0
2013-08-15 11:10:00,112.0,112.01,111.83,111.85,31500.0,89.3176,89.3256,89.182,89.198,31500.0
2013-08-15 11:15:00,111.88,112.01,111.88,111.91,23300.0,89.2219,89.3256,89.2219,89.2458,23300.0
2013-08-15 11:20:00,111.93,112.02,111.86,111.99,14700.0,89.2618,89.3335,89.2059,89.3096,14700.0
2013-08-15 11:25:00,112.0,112.02,111.91,111.97,19700.0,89.3176,89.3335,89.2458,89.2937,19700.0
2013-08-15 11:30:00,112.0,112.05,111.94,111.94,13400.0,89.3176,89.3575,89.2697,89.2697,13400.0
2013-08-15 11:35:00,111.98,112.11,111.93,112.06,15000.0,89.3016,89.4053,89.2618,89.3654,15000.0
2013-08-15 11:40:00,112.09,112.09,111.88,111.93,10900.0,89.3894,89.3894,89.2219,89.2618,10900.0
2013-08-15 11:45:00,111.9,112.06,111.9,112.06,23200.0,89.2378,89.3654,89.2378,89.3654,23200.0
2013-08-15 11:50:00,112.08,112.11,111.99,112.0,14900.0,89.3814,89.4053,89.3096,89.3176,14900.0
2013-08-15 11:55:00,111.99,112.02,111.91,111.92,9700.0,89.3096,89.3335,89.2458,89.2538,9700.0
2013-08-15 12:00:00,111.92,112.0,111.92,111.98,7100.0,89.2538,89.3176,89.2538,89.3016,7100.0
2013-08-15 12:05:00,112.0,112.04,111.91,112.03,11400.0,89.3176,89.3495,89.2458,89.3415,11400.0
2013-08-15 12:10:00,112.02,112.06,112.01,112.05,7600.0,89.3335,89.3654,89.3256,89.3575,7600.0
2013-08-15 12:15:00,112.05,112.1,112.02,112.1,8400.0,89.3575,89.3973,89.3335,89.3973,8400.0
2013-08-15 12:20:00,112.1,112.11,112.05,112.07,7100.0,89.3973,89.4053,89.3575,89.3734,7100.0
2013-08-15 12:25:00,112.1,112.11,112.0,112.02,8500.0,89.3973,89.4053,89.3176,89.3335,8500.0
2013-08-15 12:30:00,112.05,112.11,112.03,112.08,8800.0,89.3575,89.4053,89.3415,89.3814,8800.0
2013-08-15 12:35:00,112.06,112.09,112.02,112.09,9200.0,89.3654,89.3894,89.3335,89.3894,9200.0
2013-08-15 12:40:00,112.1,112.14,112.06,112.06,13600.0,89.3973,89.4292,89.3654,89.3654,13600.0
2013-08-15 12:45:00,112.07,112.13,112.0,112.02,11700.0,89.3734,89.4213,89.3176,89.3335,11700.0
2013-08-15 12:50:00,112.02,112.1,112.02,112.08,7500.0,89.3335,89.3973,89.3335,89.3814,7500.0
2013-08-15 12:55:00,112.07,112.08,111.98,111.99,8900.0,89.3734,89.3814,89.3016,89.3096,8900.0
2013-08-15 13:00:00,111.99,112.04,111.9,111.9,12500.0,89.3096,89.3495,89.2378,89.2378,12500.0
2013-08-15 13:05:00,111.85,111.88,111.82,111.86,22100.0,89.198,89.2219,89.174,89.2059,22100.0
2013-08-15 13:10:00,111.87,111.87,111.75,111.81,16800.0,89.2139,89.2139,89.1182,89.1661,16800.0
2013-08-15 13:15:00,111.78,111.83,111.71,111.75,10900.0,89.1421,89.182,89.0863,89.1182,10900.0
2013-08-15 13:20:00,111.77,111.85,111.68,111.68,15800.0,89.1342,89.198,89.0624,89.0624,15800.0
2013-08-15 13:25:00,111.69,111.81,111.66,111.75,18600.0,89.0704,89.1661,89.0464,89.1182,18600.0
2013-08-15 13:30:00,111.73,111.92,111.73,111.91,10600.0,89.1023,89.2538,89.1023,89.2458,10600.0
2013-08-15 13:35:00,111.92,111.97,111.87,111.87,8600.0,89.2538,89.2937,89.2139,89.2139,8600.0
2013-08-15 13:40:00,111.88,111.96,111.88,111.93,5500.0,89.2219,89.2857,89.2219,89.2618,5500.0
2013-08-15 13:45:00,111.94,111.99,111.89,111.98,9800.0,89.2697,89.3096,89.2299,89.3016,9800.0
2013-08-15 13:50:00,111.95,111.97,111.81,111.81,7400.0,89.2777,89.2937,89.1661,89.1661,7400.0
2013-08-15 13:55:00,111.8,111.92,111.8,111.9,9000.0,89.1581,89.2538,89.1581,89.2378,9000.0
2013-08-15 14:00:00,111.93,111.95,111.84,111.91,9200.0,89.2618,89.2777,89.19,89.2458,9200.0
2013-08-15 14:05:00,111.93,111.94,111.8,111.87,9200.0,89.2618,89.2697,89.1581,89.2139,9200.0
2013-08-15 14:10:00,111.85,111.87,111.66,111.66,16200.0,89.198,89.2139,89.0464,89.0464,16200.0
2013-08-15 14:15:00,111.66,111.75,111.66,111.75,11500.0,89.0464,89.1182,89.0464,89.1182,11500.0
2013-08-15 14:20:00,111.74,111.84,111.67,111.79,7200.0,89.1102,89.19,89.0544,89.1501,7200.0
2013-08-15 14:25:00,111.8,111.91,111.77,111.8,17200.0,89.1581,89.2458,89.1342,89.1581,17200.0
2013-08-15 14:30:00,111.81,111.91,111.77,111.84,16200.0,89.1661,89.2458,89.1342,89.19,16200.0
2013-08-15 14:35:00,111.85,111.92,111.8,111.86,20900.0,89.198,89.2538,89.1581,89.2059,20900.0
2013-08-15 14:40:00,111.86,111.96,111.85,111.95,8600.0,89.2059,89.2857,89.198,89.2777,8600.0
2013-08-15 14:45:00,111.94,112.0,111.87,111.87,11400.0,89.2697,89.3176,89.2139,89.2139,11400.0
2013-08-15 14:50:00,111.87,111.96,111.78,111.94,12100.0,89.2139,89.2857,89.1421,89.2697,12100.0
2013-08-15 14:55:00,111.93,111.96,111.88,111.93,5000.0,89.2618,89.2857,89.2219,89.2618,5000.0
2013-08-15 15:00:00,111.93,111.95,111.83,111.86,8200.0,89.2618,89.2777,89.182,89.2059,8200.0
2013-08-15 15:05:00,111.86,111.94,111.84,111.91,12400.0,89.2059,89.2697,89.19,89.2458,12400.0
2013-08-15 15:10:00,111.91,111.92,111.75,111.8,12800.0,89.2458,89.2538,89.1182,89.1581,12800.0
2013-08-15 15:15:00,111.81,111.87,111.73,111.73,15700.0,89.1661,89.2139,89.1023,89.1023,15700.0
2013-08-15 15:20:00,111.75,111.79,111.71,111.77,16200.0,89.1182,89.1501,89.0863,89.1342,16200.0
2013-08-15 15:25:00,111.79,111.83,111.71,111.83,17200.0,89.1501,89.182,89.0863,89.182,17200.0
2013-08-15 15:30:00,111.84,111.88,111.79,111.8,21900.0,89.19,89.2219,89.1501,89.1581,21900.0
2013-08-15 15:35:00,111.78,111.89,111.78,111.87,16700.0,89.1421,89.2299,89.1421,89.2139,16700.0
2013-08-15 15:40:00,111.85,111.87,111.81,111.81,23400.0,89.198,89.2139,89.1661,89.1661,23400.0
2013-08-15 15:45:00,111.82,111.9,111.8,111.81,36100.0,89.174,89.2378,89.1581,89.1661,36100.0
2013-08-15 15:50:00,111.81,111.86,111.81,111.82,35200.0,89.1661,89.2059,89.1661,89.174,35200.0
2013-08-15 15:55:00,111.82,111.9,111.76,111.77,111300.0,89.174,89.2378,89.1262,89.1342,111300.0
2013-08-16 09:30:00,111.78,111.96,111.65,111.84,259200.0,89.1421,89.2857,89.0385,89.19,259200.0
2013-08-16 09:35:00,111.81,111.95,111.7,111.89,22400.0,89.1661,89.2777,89.0783,89.2299,22400.0
2013-08-16 09:40:00,111.85,111.94,111.74,111.8,12300.0,89.198,89.2697,89.1102,89.1581,12300.0
2013-08-16 09:45:00,111.75,112.09,111.69,111.99,18800.0,89.1182,89.3894,89.0704,89.3096,18800.0
2013-08-16 09:50:00,111.99,112.2,111.89,112.17,15200.0,89.3096,89.4771,89.2299,89.4532,15200.0
2013-08-16 09:55:00,112.13,112.28,112.12,112.26,32900.0,89.4213,89.5409,89.4133,89.5249,32900.0
2013-08-16 10:00:00,112.29,112.3,112.06,112.11,23000.0,89.5489,89.5568,89.3654,89.4053,23000.0
2013-08-16 10:05:00,112.09,112.27,112.09,112.25,22300.0,89.3894,89.5329,89.3894,89.517,22300.0
2013-08-16 10:10:00,112.25,112.33,112.15,112.3,21200.0,89.517,89.5808,89.4372,89.5568,21200.0
2013-08-16 10:15:00,112.31,112.31,112.18,112.18,21600.0,89.5648,89.5648,89.4611,89.4611,21600.0
2013-08-16 10:20:00,112.21,112.28,112.12,112.25,15900.0,89.4851,89.5409,89.4133,89.517,15900.0
2013-08-16 10:25:00,112.22,112.31,112.19,112.31,13000.0,89.493,89.5648,89.4691,89.5648,13000.0
2013-08-16 10:30:00,112.31,112.4,112.27,112.32,17900.0,89.5648,89.6366,89.5329,89.5728,17900.0
2013-08-16 10:35:00,112.36,112.5,112.36,112.48,21600.0,89.6047,89.7163,89.6047,89.7004,21600.0
2013-08-16 10:40:00,112.45,112.47,112.29,112.38,13200.0,89.6765,89.6924,89.5489,89.6206,13200.0
2013-08-16 10:45:00,112.38,112.5,112.37,112.45,15700.0,89.6206,89.7163,89.6127,89.6765,15700.0
2013-08-16 10:50:00,112.43,112.43,112.28,112.33,13900.0,89.6605,89.6605,89.5409,89.5808,13900.0
2013-08-16 10:55:00,112.34,112.35,112.26,112.35,17500.0,89.5887,89.5967,89.5249,89.5967,17500.0
2013-08-16 11:00:00,112.34,112.41,112.33,112.41,24600.0,89.5887,89.6446,89.5808,89.6446,24600.0
2013-08-16 11:05:00,112.41,112.41,112.32,112.32,16200.0,89.6446,89.6446,89.5728,89.5728,16200.0
2013-08-16 11:10:00,112.31,112.38,112.29,112.34,19200.0,89.5648,89.6206,89.5489,89.5887,19200.0
2013-08-16 11:15:00,112.36,112.4,112.3,112.3,9900.0,89.6047,89.6366,89.5568,89.5568,9900.0
2013-08-16 11:20:00,112.3,112.33,112.21,112.26,16800.0,89.5568,89.5808,89.4851,89.5249,16800.0
2013-08-16 11:25:00,112.25,112.3,112.15,112.23,14200.0,89.517,89.5568,89.4372,89.501,14200.0
2013-08-16 11:30:00,112.2,112.28,112.16,112.28,10000.0,89.4771,89.5409,89.4452,89.5409,10000.0
2013-08-16 11:35:00,112.27,112.38,112.24,112.3,11500.0,89.5329,89.6206,89.509,89.5568,11500.0
2013-08-16 11:40:00,112.29,112.38,112.25,112.37,9800.0,89.5489,89.6206,89.517,89.6127,9800.0
2013-08-16 11:45:00,112.39,112.41,112.29,112.3,11200.0,89.6286,89.6446,89.5489,89.5568,11200.0
2013-08-16 11:50:00,112.29,112.39,112.29,112.37,12400.0,89.5489,89.6286,89.5489,89.6127,12400.0
2013-08-16 11:55:00,112.37,112.41,112.3,112.34,11000.0,89.6127,89.6446,89.5568,89.5887,11000.0
2013-08-16 12:00:00,112.33,112.37,112.25,112.36,13300.0,89.5808,89.6127,89.517,89.6047,13300.0
2013-08-16 12:05:00,112.4,112.4,112.27,112.29,7400.0,89.6366,89.6366,89.5329,89.5489,7400.0
2013-08-16 12:10:00,112.32,112.4,112.29,112.34,9600.0,89.5728,89.6366,89.5489,89.5887,9600.0
2013-08-16 12:15:00,112.35,112.4,112.25,112.27,12900.0,89.5967,89.6366,89.517,89.5329,12900.0
2013-08-16 12:20:00,112.25,112.26,112.15,112.15,7600.0,89.517,89.5249,89.4372,89.4372,7600.0
2013-08-16 12:25:00,112.17,112.24,112.14,112.21,7700.0,89.4532,89.509,89.4292,89.4851,7700.0
2013-08-16 12:30:00,112.23,112.27,112.19,112.25,9400.0,89.501,89.5329,89.4691,89.517,9400.0
2013-08-16 12:35:00,112.25,112.25,112.16,112.21,9700.0,89.517,89.517,89.4452,89.4851,9700.0
2013-08-16 12:40:00,112.2,112.24,112.18,112.22,6100.0,89.4771,89.509,89.4611,89.493,6100.0
2013-08-16 12:45:00,112.22,112.22,112.16,112.16,7900.0,89.493,89.493,89.4452,89.4452,7900.0
2013-08-16 12:50:00,112.18,112.26,112.14,112.23,10000.0,89.4611,89.5249,89.4292,89.501,10000.0
2013-08-16 12:55:00,112.25,112.27,112.16,112.19,6300.0,89.517,89.5329,89.4452,89.4691,6300.0
2013-08-16 13:00:00,112.16,112.22,112.1,112.15,12000.0,89.4452,89.493,89.3973,89.4372,12000.0
2013-08-16 13:05:00,112.14,112.15,112.02,112.04,11600.0,89.4292,89.4372,89.3335,89.3495,11600.0
2013-08-16 13:10:00,112.04,112.07,112.01,112.05,8200.0,89.3495,89.3734,89.3256,89.3575,8200.0
2013-08-16 13:15:00,112.05,112.19,112.05,112.14,10900.0,89.3575,89.4691,89.3575,89.4292,10900.0
2013-08-16 13:20:00,112.11,112.19,112.05,112.19,10600.0,89.4053,89.4691,89.3575,89.4691,10600.0
2013-08-16 13:25:00,112.17,112.24,112.16,112.16,8500.0,89.4532,89.509,89.4452,89.4452,8500.0
2013-08-16 13:30:00,112.16,112.26,112.15,112.25,8000.0,89.4452,89.5249,89.4372,89.517,8000.0
2013-08-16 13:35:00,112.24,112.25,112.1,112.1,11400.0,89.509,89.517,89.3973,89.3973,11400.0
2013-08-16 13:40:00,112.11,112.15,112.08,112.13,11100.0,89.4053,89.4372,89.3814,89.4213,11100.0
2013-08-16 13:45:00,112.14,112.18,112.1,112.16,9600.0,89.4292,89.4611,89.3973,89.4452,9600.0
2013-08-16 13:50:00,112.17,112.3,112.15,112.3,13600.0,89.4532,89.5568,89.4372,89.5568,13600.0
2013-08-16 13:55:00,112.28,112.29,112.2,112.25,8300.0,89.5409,89.5489,89.4771,89.517,8300.0
2013-08-16 14:00:00,112.25,112.31,112.24,112.25,14800.0,89.517,89.5648,89.509,89.517,14800.0
2013-08-16 14:05:00,112.24,112.27,112.19,112.2,7000.0,89.509,89.5329,89.4691,89.4771,7000.0
2013-08-16 14:10:00,112.21,112.24,112.13,112.13,9300.0,89.4851,89.509,89.4213,89.4213,9300.0
2013-08-16 14:15:00,112.16,112.16,112.04,112.13,11900.0,89.4452,89.4452,89.3495,89.4213,11900.0
2013-08-16 14:20:00,112.12,112.23,112.12,112.22,8200.0,89.4133,89.501,89.4133,89.493,8200.0
2013-08-16 14:25:00,112.22,112.23,112.14,112.2,8000.0,89.493,89.501,89.4292,89.4771,8000.0
2013-08-16 14:30:00,112.19,112.25,112.19,112.22,8200.0,89.4691,89.517,89.4691,89.493,8200.0
2013-08-16 14:35:00,112.23,112.27,112.17,112.24,12800.0,89.501,89.5329,89.4532,89.509,12800.0
2013-08-16 14:40:00,112.23,112.28,112.21,112.23,7000.0,89.501,89.5409,89.4851,89.501,7000.0
2013-08-16 14:45:00,112.25,112.41,112.25,112.31,13800.0,89.517,89.6446,89.517,89.5648,13800.0
2013-08-16 14:50:00,112.3,112.42,112.3,112.42,11600.0,89.5568,89.6525,89.5568,89.6525,11600.0
2013-08-16 14:55:00,112.39,112.51,112.34,112.49,10500.0,89.6286,89.7243,89.5887,89.7084,10500.0
2013-08-16 15:00:00,112.5,112.51,112.43,112.5,10600.0,89.7163,89.7243,89.6605,89.7163,10600.0
2013-08-16 15:05:00,112.47,112.49,112.42,112.44,13100.0,89.6924,89.7084,89.6525,89.6685,13100.0
2013-08-16 15:10:00,112.44,112.47,112.29,112.31,25100.0,89.6685,89.6924,89.5489,89.5648,25100.0
2013-08-16 15:15:00,112.3,112.33,112.26,112.3,24300.0,89.5568,89.5808,89.5249,89.5568,24300.0
2013-08-16 15:20:00,112.31,112.37,112.3,112.32,18600.0,89.5648,89.6127,89.5568,89.5728,18600.0
2013-08-16 15:25:00,112.31,112.31,112.26,112.3,12000.0,89.5648,89.5648,89.5249,89.5568,12000.0
2013-08-16 15:30:00,112.31,112.32,112.26,112.28,19400.0,89.5648,89.5728,89.5249,89.5409,19400.0
2013-08-16 15:35:00,112.28,112.34,112.27,112.3,30900.0,89.5409,89.5887,89.5329,89.5568,30900.0
2013-08-16 15:40:00,112.28,112.28,112.21,112.24,12700.0,89.5409,89.5409,89.4851,89.509,12700.0
2013-08-16 15:45:00,112.22,112.23,112.12,112.15,23100.0,89.493,89.501,89.4133,89.4372,23100.0
2013-08-16 15:50:00,112.14,112.16,112.01,112.03,80900.0,89.4292,89.4452,89.3256,89.3415,80900.0
2013-08-16 15:55:00,112.03,112.04,111.9,111.9,91400.0,89.3415,89.3495,89.2378,89.2378,91400.0
2013-08-19 09:30:00,111.9,112.25,111.8,112.12,43400.0,89.2378,89.517,89.1581,89.4133,43400.0
2013-08-19 09:35:00,112.06,112.2,111.96,111.96,25300.0,89.3654,89.4771,89.2857,89.2857,25300.0
2013-08-19 09:40:00,112.04,112.15,111.97,112.0,48500.0,89.3495,89.4372,89.2937,89.3176,48500.0
2013-08-19 09:45:00,112.05,112.15,111.96,112.13,15800.0,89.3575,89.4372,89.2857,89.4213,15800.0
2013-08-19 09:50:00,112.12,112.2,111.99,112.2,27500.0,89.4133,89.4771,89.3096,89.4771,27500.0
2013-08-19 09:55:00,112.25,112.37,112.15,112.25,28600.0,89.517,89.6127,89.4372,89.517,28600.0
2013-08-19 10:00:00,112.25,112.51,112.25,112.34,17700.0,89.517,89.7243,89.517,89.5887,17700.0
2013-08-19 10:05:00,112.38,112.48,112.36,112.46,11100.0,89.6206,89.7004,89.6047,89.6844,11100.0
2013-08-19 10:10:00,112.48,112.5,112.38,112.41,17400.0,89.7004,89.7163,89.6206,89.6446,17400.0
2013-08-19 10:15:00,112.43,112.55,112.42,112.51,34300.0,89.6605,89.7562,89.6525,89.7243,34300.0
2013-08-19 10:20:00,112.52,112.66,112.48,112.65,30800.0,89.7323,89.8439,89.7004,89.836,30800.0
2013-08-19 10:25:00,112.66,112.71,112.47,112.59,35500.0,89.8439,89.8838,89.6924,89.7881,35500.0
2013-08-19 10:30:00,112.57,112.7,112.5,112.7,14400.0,89.7722,89.8758,89.7163,89.8758,14400.0
2013-08-19 10:35:00,112.67,112.71,112.61,112.71,24900.0,89.8519,89.8838,89.8041,89.8838,24900.0
2013-08-19 10:40:00,112.72,112.85,112.72,112.82,12700.0,89.8918,89.9954,89.8918,89.9715,12700.0
2013-08-19 10:45:00,112.84,112.88,112.76,112.84,7100.0,89.9875,90.0194,89.9237,89.9875,7100.0
2013-08-19 10:50:00,112.84,112.94,112.81,112.88,8900.0,89.9875,90.0672,89.9635,90.0194,8900.0
2013-08-19 10:55:00,112.9,112.91,112.82,112.89,20600.0,90.0353,90.0433,89.9715,90.0273,20600.0
2013-08-19 11:00:00,112.89,112.9,112.77,112.77,20400.0,90.0273,90.0353,89.9316,89.9316,20400.0
2013-08-19 11:05:00,112.75,112.77,112.69,112.73,29000.0,89.9157,89.9316,89.8679,89.8997,29000.0
2013-08-19 11:10:00,112.7,112.78,112.63,112.69,14200.0,89.8758,89.9396,89.82,89.8679,14200.0
2013-08-19 11:15:00,112.69,112.69,112.55,112.59,15100.0,89.8679,89.8679,89.7562,89.7881,15100.0
2013-08-19 11:20:00,112.58,112.68,112.58,112.61,9100.0,89.7801,89.8599,89.7801,89.8041,9100.0
2013-08-19 11:25:00,112.6,112.6,112.47,112.55,11600.0,89.7961,89.7961,89.6924,89.7562,11600.0
2013-08-19 11:30:00,112.51,112.67,112.48,112.6,11000.0,89.7243,89.8519,89.7004,89.7961,11000.0
2013-08-19 11:35:00,112.6,112.7,112.45,112.47,21900.0,89.7961,89.8758,89.6765,89.6924,21900.0
2013-08-19 11:40:00,112.47,112.66,112.47,112.59,7400.0,89.6924,89.8439,89.6924,89.7881,7400.0
2013-08-19 11:45:00,112.6,112.68,112.53,112.53,7400.0,89.7961,89.8599,89.7403,89.7403,7400.0
2013-08-19 11:50:00,112.5,112.54,112.44,112.47,14600.0,89.7163,89.7482,89.6685,89.6924,14600.0
2013-08-19 11:55:00,112.46,112.52,112.46,112.51,5100.0,89.6844,89.7323,89.6844,89.7243,5100.0
2013-08-19 12:00:00,112.5,112.5,112.4,112.5,4200.0,89.7163,89.7163,89.6366,89.7163,4200.0
2013-08-19 12:05:00,112.51,112.6,112.48,112.51,5700.0,89.7243,89.7961,89.7004,89.7243,5700.0
2013-08-19 12:10:00,112.49,112.57,112.46,112.5,9600.0,89.7084,89.7722,89.6844,89.7163,9600.0
2013-08-19 12:15:00,112.5,112.55,112.48,112.54,4200.0,89.7163,89.7562,89.7004,89.7482,4200.0
2013-08-19 12:20:00,112.52,112.53,112.5,112.5,7300.0,89.7323,89.7403,89.7163,89.7163,7300.0
2013-08-19 12:25:00,112.51,112.6,112.51,112.55,4100.0,89.7243,89.7961,89.7243,89.7562,4100.0
2013-08-19 12:30:00,112.57,112.58,112.49,112.49,13400.0,89.7722,89.7801,89.7084,89.7084,13400.0
2013-08-19 12:35:00,112.49,112.54,112.46,112.54,10400.0,89.7084,89.7482,89.6844,89.7482,10400.0
2013-08-19 12:40:00,112.53,112.68,112.46,112.63,12900.0,89.7403,89.8599,89.6844,89.82,12900.0
2013-08-19 12:45:00,112.62,112.62,112.52,112.55,8200.0,89.812,89.812,89.7323,89.7562,8200.0
2013-08-19 12:50:00,112.57,112.59,112.53,112.56,5200.0,89.7722,89.7881,89.7403,89.7642,5200.0
2013-08-19 12:55:00,112.56,112.59,112.53,112.53,4200.0,89.7642,89.7881,89.7403,89.7403,4200.0
2013-08-19 13:00:00,112.5,112.54,112.49,112.54,4600.0,89.7163,89.7482,89.7084,89.7482,4600.0
2013-08-19 13:05:00,112.54,112.59,112.51,112.59,7500.0,89.7482,89.7881,89.7243,89.7881,7500.0
2013-08-19 13:10:00,112.56,112.57,112.5,112.54,9700.0,89.7642,89.7722,89.7163,89.7482,9700.0
2013-08-19 13:15:00,112.52,112.52,112.39,112.44,7000.0,89.7323,89.7323,89.6286,89.6685,7000.0
2013-08-19 13:20:00,112.45,112.5,112.43,112.5,3200.0,89.6765,89.7163,89.6605,89.7163,3200.0
2013-08-19 13:25:00,112.49,112.49,112.33,112.37,6800.0,89.7084,89.7084,89.5808,89.6127,6800.0
2013-08-19 13:30:00,112.37,112.38,112.28,112.31,9900.0,89.6127,89.6206,89.5409,89.5648,9900.0
2013-08-19 13:35:00,112.3,112.39,112.29,112.37,7800.0,89.5568,89.6286,89.5489,89.6127,7800.0
2013-08-19 13:40:00,112.35,112.37,112.33,112.36,3800.0,89.5967,89.6127,89.5808,89.6047,3800.0
2013-08-19 13:45:00,112.37,112.42,112.34,112.34,9900.0,89.6127,89.6525,89.5887,89.5887,9900.0
2013-08-19 13:50:00,112.32,112.44,112.32,112.44,6900.0,89.5728,89.6685,89.5728,89.6685,6900.0
2013-08-19 13:55:00,112.45,112.52,112.45,112.51,8400.0,89.6765,89.7323,89.6765,89.7243,8400.0
2013-08-19 14:00:00,112.51,112.53,112.41,112.42,10400.0,89.7243,89.7403,89.6446,89.6525,10400.0
2013-08-19 14:05:00,112.44,112.49,112.4,112.45,8600.0,89.6685,89.7084,89.6366,89.6765,8600.0
2013-08-19 14:10:00,112.45,112.54,112.43,112.5,6500.0,89.6765,89.7482,89.6605,89.7163,6500.0
2013-08-19 14:15:00,112.5,112.52,112.46,112.52,13100.0,89.7163,89.7323,89.6844,89.7323,13100.0
2013-08-19 14:20:00,112.53,112.58,112.52,112.58,5600.0,89.7403,89.7801,89.7323,89.7801,5600.0
2013-08-19 14:25:00,112.59,112.59,112.49,112.49,11700.0,89.7881,89.7881,89.7084,89.7084,11700.0
2013-08-19 14:30:00,112.48,112.48,112.43,112.45,6200.0,89.7004,89.7004,89.6605,89.6765,6200.0
2013-08-19 14:35:00,112.44,112.46,112.39,112.42,7800.0,89.6685,89.6844,89.6286,89.6525,7800.0
2013-08-19 14:40:00,112.42,112.49,112.35,112.49,12900.0,89.6525,89.7084,89.5967,89.7084,12900.0
2013-08-19 14:45:00,112.49,112.49,112.38,112.41,8200.0,89.7084,89.7084,89.6206,89.6446,8200.0
2013-08-19 14:50:00,112.39,112.45,112.33,112.36,12700.0,89.6286,89.6765,89.5808,89.6047,12700.0
2013-08-19 14:55:00,112.36,112.41,112.31,112.41,16900.0,89.6047,89.6446,89.5648,89.6446,16900.0
2013-08-19 15:00:00,112.41,112.47,112.39,112.42,24000.0,89.6446,89.6924,89.6286,89.6525,24000.0
2013-08-19 15:05:00,112.44,112.49,112.35,112.35,11400.0,89.6685,89.7084,89.5967,89.5967,11400.0
2013-08-19 15:10:00,112.32,112.39,112.32,112.34,9500.0,89.5728,89.6286,89.5728,89.5887,9500.0
2013-08-19 15:15:00,112.35,112.49,112.35,112.46,12600.0,89.5967,89.7084,89.5967,89.6844,12600.0
2013-08-19 15:20:00,112.45,112.51,112.42,112.48,13000.0,89.6765,89.7243,89.6525,89.7004,13000.0
2013-08-19 15:25:00,112.48,112.48,112.39,112.39,26500.0,89.7004,89.7004,89.6286,89.6286,26500.0
2013-08-19 15:30:00,112.39,112.47,112.39,112.46,14400.0,89.6286,89.6924,89.6286,89.6844,14400.0
2013-08-19 15:35:00,112.47,112.47,112.35,112.35,14200.0,89.6924,89.6924,89.5967,89.5967,14200.0
2013-08-19 15:40:00,112.35,112.36,112.27,112.32,15700.0,89.5967,89.6047,89.5329,89.5728,15700.0
2013-08-19 15:45:00,112.33,112.41,112.23,112.29,50400.0,89.5808,89.6446,89.501,89.5489,50400.0
2013-08-19 15:50:00,112.28,112.32,112.21,112.22,24900.0,89.5409,89.5728,89.4851,89.493,24900.0
2013-08-19 15:55:00,112.23,112.27,112.08,112.09,75600.0,89.501,89.5329,89.3814,89.3894,75600.0
2013-08-20 09:30:00,112.25,112.63,112.24,112.36,36800.0,89.517,89.82,89.509,89.6047,36800.0
2013-08-20 09:35:00,112.33,112.46,112.23,112.23,9200.0,89.5808,89.6844,89.501,89.501,9200.0
2013-08-20 09:40:00,112.2,112.4,112.2,112.25,11700.0,89.4771,89.6366,89.4771,89.517,11700.0
2013-08-20 09:45:00,112.3,112.34,112.1,112.25,16300.0,89.5568,89.5887,89.3973,89.517,16300.0
2013-08-20 09:50:00,112.28,112.4,112.18,112.35,13500.0,89.5409,89.6366,89.4611,89.5967,13500.0
2013-08-20 09:55:00,112.34,112.4,112.19,112.33,16400.0,89.5887,89.6366,89.4691,89.5808,16400.0
2013-08-20 10:00:00,112.31,112.4,112.2,112.22,13300.0,89.5648,89.6366,89.4771,89.493,13300.0
2013-08-20 10:05:00,112.34,112.53,112.25,112.37,24400.0,89.5887,89.7403,89.517,89.6127,24400.0
2013-08-20 10:10:00,112.36,112.52,112.35,112.43,13200.0,89.6047,89.7323,89.5967,89.6605,13200.0
2013-08-20 10:15:00,112.44,112.66,112.44,112.64,9400.0,89.6685,89.8439,89.6685,89.828,9400.0
2013-08-20 10:20:00,112.66,112.74,112.57,112.59,20400.0,89.8439,89.9077,89.7722,89.7881,20400.0
2013-08-20 10:25:00,112.63,112.88,112.61,112.84,26300.0,89.82,90.0194,89.8041,89.9875,26300.0
2013-08-20 10:30:00,112.79,112.99,112.71,112.98,48800.0,89.9476,90.1071,89.8838,90.0991,48800.0
2013-08-20 10:35:00,112.97,113.27,112.94,113.24,93000.0,90.0911,90.3304,90.0672,90.3065,93000.0
2013-08-20 10:40:00,113.25,113.25,113.05,113.15,14700.0,90.3144,90.3144,90.1549,90.2347,14700.0
2013-08-20 10:45:00,113.18,113.29,113.18,113.25,52800.0,90.2586,90.3463,90.2586,90.3144,52800.0
2013-08-20 10:50:00,113.25,113.27,113.12,113.23,21900.0,90.3144,90.3304,90.2108,90.2985,21900.0
2013-08-20 10:55:00,113.22,113.28,113.15,113.17,14400.0,90.2905,90.3384,90.2347,90.2506,14400.0
2013-08-20 11:00:00,113.15,113.21,112.95,112.99,22400.0,90.2347,90.2825,90.0752,90.1071,22400.0
2013-08-20 11:05:00,112.99,113.16,112.97,113.1,19900.0,90.1071,90.2427,90.0911,90.1948,19900.0
2013-08-20 11:10:00,113.09,113.12,113.02,113.06,11800.0,90.1868,90.2108,90.131,90.1629,11800.0
2013-08-20 11:15:00,113.07,113.1,113.04,113.04,8800.0,90.1709,90.1948,90.147,90.147,8800.0
2013-08-20 11:20:00,113.07,113.1,113.01,113.04,7100.0,90.1709,90.1948,90.123,90.147,7100.0
2013-08-20 11:25:00,113.04,113.07,112.94,112.96,17100.0,90.147,90.1709,90.0672,90.0832,17100.0
2013-08-20 11:30:00,112.98,113.14,112.96,113.04,22500.0,90.0991,90.2267,90.0832,90.147,22500.0
2013-08-20 11:35:00,113.08,113.16,113.06,113.16,15200.0,90.1789,90.2427,90.1629,90.2427,15200.0
2013-08-20 11:40:00,113.16,113.17,113.04,113.12,20500.0,90.2427,90.2506,90.147,90.2108,20500.0
2013-08-20 11:45:00,113.14,113.22,113.11,113.18,13200.0,90.2267,90.2905,90.2028,90.2586,13200.0
2013-08-20 11:50:00,113.17,113.22,113.15,113.2,11200.0,90.2506,90.2905,90.2347,90.2746,11200.0
2013-08-20 11:55:00,113.22,113.25,113.17,113.18,25800.0,90.2905,90.3144,90.2506,90.2586,25800.0
2013-08-20 12:00:00,113.18,113.21,113.15,113.19,8900.0,90.2586,90.2825,90.2347,90.2666,8900.0
2013-08-20 12:05:00,113.19,113.2,113.11,113.12,14400.0,90.2666,90.2746,90.2028,90.2108,14400.0
2013-08-20 12:10:00,113.12,113.18,113.1,113.15,5900.0,90.2108,90.2586,90.1948,90.2347,5900.0
2013-08-20 12:15:00,113.15,113.19,113.14,113.18,9800.0,90.2347,90.2666,90.2267,90.2586,9800.0
2013-08-20 12:20:00,113.18,113.2,113.14,113.19,9600.0,90.2586,90.2746,90.2267,90.2666,9600.0
2013-08-20 12:25:00,113.2,113.21,113.03,113.03,12900.0,90.2746,90.2825,90.139,90.139,12900.0
2013-08-20 12:30:00,113.04,113.04,112.96,112.96,12400.0,90.147,90.147,90.0832,90.0832,12400.0
2013-08-20 12:35:00,112.98,113.02,112.96,112.97,9000.0,90.0991,90.131,90.0832,90.0911,9000.0
2013-08-20 12:40:00,112.98,113.01,112.97,113.0,19800.0,90.0991,90.123,90.0911,90.1151,19800.0
2013-08-20 12:45:00,113.01,113.02,112.95,113.01,11100.0,90.123,90.131,90.0752,90.123,11100.0
2013-08-20 12:50:00,113.01,113.01,112.96,113.0,10600.0,90.123,90.123,90.0832,90.1151,10600.0
2013-08-20 12:55:00,113.0,113.04,112.95,112.98,15800.0,90.1151,90.147,90.0752,90.0991,15800.0
2013-08-20 13:00:00,113.0,113.03,112.97,112.99,20500.0,90.1151,90.139,90.0911,90.1071,20500.0
2013-08-20 13:05:00,112.99,113.04,112.99,113.0,16300.0,90.1071,90.147,90.1071,90.1151,16300.0
2013-08-20 13:10:00,113.0,113.04,113.0,113.0,7100.0,90.1151,90.147,90.1151,90.1151,7100.0
2013-08-20 13:15:00,113.01,113.06,112.98,112.98,9200.0,90.123,90.1629,90.0991,90.0991,9200.0
2013-08-20 13:20:00,112.98,113.06,112.98,113.01,9900.0,90.0991,90.1629,90.0991,90.123,9900.0
2013-08-20 13:25:00,113.01,113.02,112.95,113.01,11700.0,90.123,90.131,90.0752,90.123,11700.0
2013-08-20 13:30:00,113.01,113.14,113.0,113.14,6500.0,90.123,90.2267,90.1151,90.2267,6500.0
2013-08-20 13:35:00,113.14,113.19,113.05,113.19,10100.0,90.2267,90.2666,90.1549,90.2666,10100.0
2013-08-20 13:40:00,113.18,113.23,113.12,113.21,7700.0,90.2586,90.2985,90.2108,90.2825,7700.0
2013-08-20 13:45:00,113.2,113.22,113.12,113.12,13500.0,90.2746,90.2905,90.2108,90.2108,13500.0
2013-08-20 13:50:00,113.12,113.12,113.02,113.1,8700.0,90.2108,90.2108,90.131,90.1948,8700.0
2013-08-20 13:55:00,113.1,113.11,113.03,113.09,9700.0,90.1948,90.2028,90.139,90.1868,9700.0
2013-08-20 14:00:00,113.08,113.11,113.05,113.06,8600.0,90.1789,90.2028,90.1549,90.1629,8600.0
2013-08-20 14:05:00,113.08,113.1,113.06,113.09,6100.0,90.1789,90.1948,90.1629,90.1868,6100.0
2013-08-20 14:10:00,113.09,113.09,112.95,112.99,22700.0,90.1868,90.1868,90.0752,90.1071,22700.0
2013-08-20 14:15:00,112.99,113.01,112.96,112.97,10000.0,90.1071,90.123,90.0832,90.0911,10000.0
2013-08-20 14:20:00,112.98,113.03,112.94,113.0,6700.0,90.0991,90.139,90.0672,90.1151,6700.0
2013-08-20 14:25:00,113.0,113.01,112.95,112.96,10800.0,90.1151,90.123,90.0752,90.0832,10800.0
2013-08-20 14:30:00,112.96,113.04,112.96,112.96,11100.0,90.0832,90.147,90.0832,90.0832,11100.0
2013-08-20 14:35:00,112.95,112.97,112.9,112.97,7500.0,90.0752,90.0911,90.0353,90.0911,7500.0
2013-08-20 14:40:00,112.96,113.02,112.95,113.0,20600.0,90.0832,90.131,90.0752,90.1151,20600.0
2013-08-20 14:45:00,113.0,113.15,112.99,113.12,32200.0,90.1151,90.2347,90.1071,90.2108,32200.0
2013-08-20 14:50:00,113.11,113.15,113.07,113.13,13400.0,90.2028,90.2347,90.1709,90.2187,13400.0
2013-08-20 14:55:00,113.14,113.15,113.07,113.08,10100.0,90.2267,90.2347,90.1709,90.1789,10100.0
2013-08-20 15:00:00,113.07,113.12,113.04,113.07,9600.0,90.1709,90.2108,90.147,90.1709,9600.0
2013-08-20 15:05:00,113.07,113.15,113.06,113.11,10800.0,90.1709,90.2347,90.1629,90.2028,10800.0
2013-08-20 15:10:00,113.1,113.17,113.09,113.11,7200.0,90.1948,90.2506,90.1868,90.2028,7200.0
2013-08-20 15:15:00,113.11,113.17,113.04,113.05,22800.0,90.2028,90.2506,90.147,90.1549,22800.0
2013-08-20 15:20:00,113.05,113.1,113.01,113.1,14100.0,90.1549,90.1948,90.123,90.1948,14100.0
2013-08-20 15:25:00,113.09,113.14,113.08,113.11,15700.0,90.1868,90.2267,90.1789,90.2028,15700.0
2013-08-20 15:30:00,113.1,113.12,113.02,113.06,20500.0,90.1948,90.2108,90.131,90.1629,20500.0
2013-08-20 15:35:00,113.06,113.1,113.02,113.03,22100.0,90.1629,90.1948,90.131,90.139,22100.0
2013-08-20 15:40:00,113.04,113.07,113.02,113.02,18200.0,90.147,90.1709,90.131,90.131,18200.0
2013-08-20 15:45:00,113.02,113.05,112.92,112.99,25100.0,90.131,90.1549,90.0513,90.1071,25100.0
2013-08-20 15:50:00,112.99,112.99,112.9,112.91,25100.0,90.1071,90.1071,90.0353,90.0433,25100.0
2013-08-20 15:55:00,112.91,112.96,112.8,112.85,78200.0,90.0433,90.0832,89.9556,89.9954,78200.0
2013-08-21 09:30:00,112.63,112.63,112.29,112.42,38900.0,89.82,89.82,89.5489,89.6525,38900.0
2013-08-21 09:35:00,112.46,112.62,112.31,112.58,12500.0,89.6844,89.812,89.5648,89.7801,12500.0
2013-08-21 09:40:00,112.59,112.59,112.37,112.45,6600.0,89.7881,89.7881,89.6127,89.6765,6600.0
2013-08-21 09:45:00,112.52,112.87,112.5,112.77,13500.0,89.7323,90.0114,89.7163,89.9316,13500.0
2013-08-21 09:50:00,112.76,112.76,112.44,112.47,9000.0,89.9237,89.9237,89.6685,89.6924,9000.0
2013-08-21 09:55:00,112.46,112.58,112.36,112.5,16600.0,89.6844,89.7801,89.6047,89.7163,16600.0
2013-08-21 10:00:00,112.5,112.69,112.3,112.66,21600.0,89.7163,89.8679,89.5568,89.8439,21600.0
2013-08-21 10:05:00,112.61,112.64,112.35,112.35,13300.0,89.8041,89.828,89.5967,89.5967,13300.0
2013-08-21 10:10:00,112.35,112.42,112.11,112.11,17300.0,89.5967,89.6525,89.4053,89.4053,17300.0
2013-08-21 10:15:00,112.16,112.19,112.06,112.09,9200.0,89.4452,89.4691,89.3654,89.3894,9200.0
2013-08-21 10:20:00,112.13,112.33,112.11,112.29,8400.0,89.4213,89.5808,89.4053,89.5489,8400.0
2013-08-21 10:25:00,112.28,112.43,112.19,112.43,9300.0,89.5409,89.6605,89.4691,89.6605,9300.0
2013-08-21 10:30:00,112.41,112.45,112.31,112.42,15100.0,89.6446,89.6765,89.5648,89.6525,15100.0
2013-08-21 10:35:00,112.44,112.56,112.36,112.52,14100.0,89.6685,89.7642,89.6047,89.7323,14100.0
2013-08-21 10:40:00,112.53,112.55,112.45,112.53,5200.0,89.7403,89.7562,89.6765,89.7403,5200.0
2013-08-21 10:45:00,112.56,112.66,112.47,112.48,9400.0,89.7642,89.8439,89.6924,89.7004,9400.0
2013-08-21 10:50:00,112.51,112.62,112.48,112.53,8200.0,89.7243,89.812,89.7004,89.7403,8200.0
2013-08-21 10:55:00,112.54,112.54,112.44,112.47,7500.0,89.7482,89.7482,89.6685,89.6924,7500.0
2013-08-21 11:00:00,112.45,112.48,112.37,112.41,18300.0,89.6765,89.7004,89.6127,89.6446,18300.0
2013-08-21 11:05:00,112.44,112.5,112.39,112.44,11700.0,89.6685,89.7163,89.6286,89.6685,11700.0
2013-08-21 11:10:00,112.44,112.54,112.38,112.49,19000.0,89.6685,89.7482,89.6206,89.7084,19000.0
2013-08-21 11:15:00,112.49,112.53,112.48,112.51,7900.0,89.7084,89.7403,89.7004,89.7243,7900.0
2013-08-21 11:20:00,112.51,112.56,112.47,112.52,9900.0,89.7243,89.7642,89.6924,89.7323,9900.0
2013-08-21 11:25:00,112.52,112.52,112.41,112.41,13100.0,89.7323,89.7323,89.6446,89.6446,13100.0
2013-08-21 11:30:00,112.41,112.55,112.41,112.55,9600.0,89.6446,89.7562,89.6446,89.7562,9600.0
2013-08-21 11:35:00,112.55,112.58,112.43,112.46,22700.0,89.7562,89.7801,89.6605,89.6844,22700.0
2013-08-21 11:40:00,112.47,112.48,112.36,112.41,11200.0,89.6924,89.7004,89.6047,89.6446,11200.0
2013-08-21 11:45:00,112.41,112.5,112.36,112.38,32300.0,89.6446,89.7163,89.6047,89.6206,32300.0
2013-08-21 11:50:00,112.38,112.49,112.3,112.46,24500.0,89.6206,89.7084,89.5568,89.6844,24500.0
2013-08-21 11:55:00,112.44,112.52,112.41,112.52,14200.0,89.6685,89.7323,89.6446,89.7323,14200.0
2013-08-21 12:00:00,112.5,112.5,112.41,112.44,5900.0,89.7163,89.7163,89.6446,89.6685,5900.0
2013-08-21 12:05:00,112.44,112.44,112.28,112.33,11800.0,89.6685,89.6685,89.5409,89.5808,11800.0
2013-08-21 12:10:00,112.31,112.39,112.31,112.39,6500.0,89.5648,89.6286,89.5648,89.6286,6500.0
2013-08-21 12:15:00,112.39,112.46,112.35,112.46,4400.0,89.6286,89.6844,89.5967,89.6844,4400.0
2013-08-21 12:20:00,112.43,112.45,112.38,112.41,5000.0,89.6605,89.6765,89.6206,89.6446,5000.0
2013-08-21 12:25:00,112.44,112.49,112.38,112.38,3300.0,89.6685,89.7084,89.6206,89.6206,3300.0
2013-08-21 12:30:00,112.42,112.42,112.26,112.29,6500.0,89.6525,89.6525,89.5249,89.5489,6500.0
2013-08-21 12:35:00,112.3,112.34,112.26,112.3,5100.0,89.5568,89.5887,89.5249,89.5568,5100.0
2013-08-21 12:40:00,112.3,112.35,112.23,112.3,6400.0,89.5568,89.5967,89.501,89.5568,6400.0
2013-08-21 12:45:00,112.3,112.35,112.26,112.29,4500.0,89.5568,89.5967,89.5249,89.5489,4500.0
2013-08-21 12:50:00,112.26,112.28,112.23,112.26,3900.0,89.5249,89.5409,89.501,89.5249,3900.0
2013-08-21 12:55:00,112.26,112.28,112.21,112.24,6200.0,89.5249,89.5409,89.4851,89.509,6200.0
2013-08-21 13:00:00,112.25,112.28,112.17,112.28,8800.0,89.517,89.5409,89.4532,89.5409,8800.0
2013-08-21 13:05:00,112.26,112.42,112.23,112.4,3000.0,89.5249,89.6525,89.501,89.6366,3000.0
2013-08-21 13:10:00,112.43,112.45,112.4,112.45,3400.0,89.6605,89.6765,89.6366,89.6765,3400.0
2013-08-21 13:15:00,112.43,112.49,112.43,112.45,4400.0,89.6605,89.7084,89.6605,89.6765,4400.0
2013-08-21 13:20:00,112.45,112.47,112.38,112.47,6500.0,89.6765,89.6924,89.6206,89.6924,6500.0
2013-08-21 13:25:00,112.43,112.44,112.36,112.38,3700.0,89.6605,89.6685,89.6047,89.6206,3700.0
2013-08-21 13:30:00,112.38,112.41,112.34,112.41,5900.0,89.6206,89.6446,89.5887,89.6446,5900.0
2013-08-21 13:35:00,112.43,112.48,112.42,112.48,4700.0,89.6605,89.7004,89.6525,89.7004,4700.0
2013-08-21 13:40:00,112.46,112.56,112.46,112.55,6000.0,89.6844,89.7642,89.6844,89.7562,6000.0
2013-08-21 13:45:00,112.58,112.61,112.44,112.49,15200.0,89.7801,89.8041,89.6685,89.7084,15200.0
2013-08-21 13:50:00,112.5,112.51,112.45,112.49,8400.0,89.7163,89.7243,89.6765,89.7084,8400.0
2013-08-21 13:55:00,112.5,112.51,112.46,112.49,8500.0,89.7163,89.7243,89.6844,89.7084,8500.0
2013-08-21 14:00:00,112.49,112.49,112.08,112.22,21500.0,89.7084,89.7084,89.3814,89.493,21500.0
2013-08-21 14:05:00,112.16,112.19,111.85,112.06,41500.0,89.4452,89.4691,89.198,89.3654,41500.0
2013-08-21 14:10:00,112.13,112.25,112.07,112.16,11500.0,89.4213,89.517,89.3734,89.4452,11500.0
2013-08-21 14:15:00,112.18,112.33,112.17,112.28,14200.0,89.4611,89.5808,89.4532,89.5409,14200.0
2013-08-21 14:20:00,112.25,112.26,112.05,112.25,15200.0,89.517,89.5249,89.3575,89.517,15200.0
2013-08-21 14:25:00,112.23,112.35,112.2,112.28,14900.0,89.501,89.5967,89.4771,89.5409,14900.0
2013-08-21 14:30:00,112.28,112.55,112.18,112.5,27100.0,89.5409,89.7562,89.4611,89.7163,27100.0
2013-08-21 14:35:00,112.49,112.62,112.46,112.5,52700.0,89.7084,89.812,89.6844,89.7163,52700.0
2013-08-21 14:40:00,112.5,112.55,112.46,112.53,29600.0,89.7163,89.7562,89.6844,89.7403,29600.0
2013-08-21 14:45:00,112.51,112.58,112.5,112.55,27200.0,89.7243,89.7801,89.7163,89.7562,27200.0
2013-08-21 14:50:00,112.55,112.59,112.5,112.55,20700.0,89.7562,89.7881,89.7163,89.7562,20700.0
2013-08-21 14:55:00,112.55,112.61,112.51,112.54,18000.0,89.7562,89.8041,89.7243,89.7482,18000.0
2013-08-21 15:00:00,112.55,112.58,112.43,112.48,10900.0,89.7562,89.7801,89.6605,89.7004,10900.0
2013-08-21 15:05:00,112.49,112.49,112.38,112.41,12300.0,89.7084,89.7084,89.6206,89.6446,12300.0
2013-08-21 15:10:00,112.4,112.54,112.36,112.53,19200.0,89.6366,89.7482,89.6047,89.7403,19200.0
2013-08-21 15:15:00,112.53,112.55,112.41,112.41,14200.0,89.7403,89.7562,89.6446,89.6446,14200.0
2013-08-21 15:20:00,112.42,112.48,112.39,112.4,17000.0,89.6525,89.7004,89.6286,89.6366,17000.0
2013-08-21 15:25:00,112.36,112.46,112.32,112.34,10900.0,89.6047,89.6844,89.5728,89.5887,10900.0
2013-08-21 15:30:00,112.33,112.39,112.27,112.27,12400.0,89.5808,89.6286,89.5329,89.5329,12400.0
2013-08-21 15:35:00,112.29,112.29,112.14,112.18,19300.0,89.5489,89.5489,89.4292,89.4611,19300.0
2013-08-21 15:40:00,112.21,112.23,112.1,112.19,23900.0,89.4851,89.501,89.3973,89.4691,23900.0
2013-08-21 15:45:00,112.14,112.18,112.02,112.07,35300.0,89.4292,89.4611,89.3335,89.3734,35300.0
2013-08-21 15:50:00,112.05,112.07,111.95,111.95,47500.0,89.3575,89.3734,89.2777,89.2777,47500.0
2013-08-21 15:55:00,111.96,112.07,111.88,112.02,100500.0,89.2857,89.3734,89.2219,89.3335,100500.0
2013-08-22 09:30:00,112.05,112.17,111.9,111.97,45800.0,89.3575,89.4532,89.2378,89.2937,45800.0
2013-08-22 09:35:00,111.97,112.11,111.91,112.11,44100.0,89.2937,89.4053,89.2458,89.4053,44100.0
2013-08-22 09:40:00,112.14,112.18,112.02,112.09,10300.0,89.4292,89.4611,89.3335,89.3894,10300.0
2013-08-22 09:45:00,112.1,112.15,112.04,112.04,17000.0,89.3973,89.4372,89.3495,89.3495,17000.0
2013-08-22 09:50:00,112.0,112.1,111.95,112.0,55400.0,89.3176,89.3973,89.2777,89.3176,55400.0
2013-08-22 09:55:00,111.99,112.14,111.96,112.14,10000.0,89.3096,89.4292,89.2857,89.4292,10000.0
2013-08-22 10:00:00,112.11,112.38,112.1,112.25,23500.0,89.4053,89.6206,89.3973,89.517,23500.0
2013-08-22 10:05:00,112.25,112.27,112.07,112.08,33700.0,89.517,89.5329,89.3734,89.3814,33700.0
2013-08-22 10:10:00,112.07,112.2,112.02,112.15,23100.0,89.3734,89.4771,89.3335,89.4372,23100.0
2013-08-22 10:15:00,112.16,112.18,112.06,112.14,10400.0,89.4452,89.4611,89.3654,89.4292,10400.0
2013-08-22 10:20:00,112.14,112.16,112.04,112.15,7000.0,89.4292,89.4452,89.3495,89.4372,7000.0
2013-08-22 10:25:00,112.15,112.16,111.95,112.0,27000.0,89.4372,89.4452,89.2777,89.3176,27000.0
2013-08-22 10:30:00,112.0,112.06,111.97,112.04,27200.0,89.3176,89.3654,89.2937,89.3495,27200.0
2013-08-22 10:35:00,112.04,112.18,112.0,112.17,14200.0,89.3495,89.4611,89.3176,89.4532,14200.0
2013-08-22 10:40:00,112.2,112.25,112.08,112.13,31100.0,89.4771,89.517,89.3814,89.4213,31100.0
2013-08-22 10:45:00,112.15,112.21,112.12,112.16,19300.0,89.4372,89.4851,89.4133,89.4452,19300.0
2013-08-22 10:50:00,112.16,112.22,112.15,112.18,14900.0,89.4452,89.493,89.4372,89.4611,14900.0
2013-08-22 10:55:00,112.19,112.29,112.17,112.29,17900.0,89.4691,89.5489,89.4532,89.5489,17900.0
2013-08-22 11:00:00,112.3,112.37,112.29,112.36,17200.0,89.5568,89.6127,89.5489,89.6047,17200.0
2013-08-22 11:05:00,112.37,112.44,112.33,112.44,16900.0,89.6127,89.6685,89.5808,89.6685,16900.0
2013-08-22 11:10:00,112.49,112.51,112.38,112.38,19900.0,89.7084,89.7243,89.6206,89.6206,19900.0
2013-08-22 11:15:00,112.36,112.39,112.25,112.26,8700.0,89.6047,89.6286,89.517,89.5249,8700.0
2013-08-22 11:20:00,112.28,112.29,112.08,112.15,8300.0,89.5409,89.5489,89.3814,89.4372,8300.0
2013-08-22 11:25:00,112.13,112.18,112.01,112.05,6100.0,89.4213,89.4611,89.3256,89.3575,6100.0
2013-08-22 11:30:00,112.06,112.09,111.97,112.0,14600.0,89.3654,89.3894,89.2937,89.3176,14600.0
2013-08-22 11:35:00,112.0,112.04,111.96,112.01,8700.0,89.3176,89.3495,89.2857,89.3256,8700.0
2013-08-22 11:40:00,112.0,112.05,111.98,112.02,5500.0,89.3176,89.3575,89.3016,89.3335,5500.0
2013-08-22 11:45:00,112.04,112.18,112.03,112.16,10400.0,89.3495,89.4611,89.3415,89.4452,10400.0
2013-08-22 11:50:00,112.17,112.24,112.15,112.2,7700.0,89.4532,89.509,89.4372,89.4771,7700.0
2013-08-22 11:55:00,112.23,112.27,112.18,112.27,10300.0,89.501,89.5329,89.4611,89.5329,10300.0
2013-08-22 12:00:00,112.28,112.33,112.25,112.33,11600.0,89.5409,89.5808,89.517,89.5808,11600.0
2013-08-22 12:05:00,112.33,112.52,112.29,112.36,6800.0,89.5808,89.7323,89.5489,89.6047,6800.0
2013-08-22 12:10:00,112.33,112.36,112.33,112.36,500.0,89.5808,89.6047,89.5808,89.6047,500.0
2013-08-22 12:15:00,112.41,112.49,112.41,112.46,1100.0,89.6446,89.7084,89.6446,89.6844,1100.0
2013-08-22 12:20:00,112.46,112.46,112.46,112.46,0.0,89.6844,89.6844,89.6844,89.6844,0.0
2013-08-22 12:25:00,112.46,112.46,112.46,112.46,0.0,89.6844,89.6844,89.6844,89.6844,0.0
2013-08-22 12:30:00,112.46,112.46,112.46,112.46,0.0,89.6844,89.6844,89.6844,89.6844,0.0
2013-08-22 12:35:00,112.46,112.46,112.46,112.46,0.0,89.6844,89.6844,89.6844,89.6844,0.0
2013-08-22 12:40:00,112.46,112.46,112.46,112.46,0.0,89.6844,89.6844,89.6844,89.6844,0.0
2013-08-22 12:45:00,112.46,112.46,112.46,112.46,0.0,89.6844,89.6844,89.6844,89.6844,0.0
2013-08-22 12:50:00,112.46,112.46,112.46,112.46,0.0,89.6844,89.6844,89.6844,89.6844,0.0
2013-08-22 12:55:00,112.46,112.46,112.46,112.46,0.0,89.6844,89.6844,89.6844,89.6844,0.0
2013-08-22 13:00:00,112.46,112.46,112.46,112.46,0.0,89.6844,89.6844,89.6844,89.6844,0.0
2013-08-22 13:05:00,112.46,112.46,112.46,112.46,0.0,89.6844,89.6844,89.6844,89.6844,0.0
2013-08-22 13:10:00,112.46,112.46,112.46,112.46,0.0,89.6844,89.6844,89.6844,89.6844,0.0
2013-08-22 13:15:00,112.46,112.46,112.46,112.46,0.0,89.6844,89.6844,89.6844,89.6844,0.0
2013-08-22 13:20:00,112.46,112.46,112.46,112.46,0.0,89.6844,89.6844,89.6844,89.6844,0.0
2013-08-22 13:25:00,112.46,112.46,112.46,112.46,0.0,89.6844,89.6844,89.6844,89.6844,0.0
2013-08-22 13:30:00,112.46,112.46,112.46,112.46,0.0,89.6844,89.6844,89.6844,89.6844,0.0
2013-08-22 13:35:00,112.46,112.46,112.46,112.46,0.0,89.6844,89.6844,89.6844,89.6844,0.0
2013-08-22 13:40:00,112.46,112.46,112.46,112.46,0.0,89.6844,89.6844,89.6844,89.6844,0.0
2013-08-22 13:45:00,112.46,112.46,112.46,112.46,0.0,89.6844,89.6844,89.6844,89.6844,0.0
2013-08-22 13:50:00,112.46,112.46,112.46,112.46,0.0,89.6844,89.6844,89.6844,89.6844,0.0
2013-08-22 13:55:00,112.46,112.46,112.46,112.46,0.0,89.6844,89.6844,89.6844,89.6844,0.0
2013-08-22 14:00:00,112.46,112.46,112.46,112.46,0.0,89.6844,89.6844,89.6844,89.6844,0.0
2013-08-22 14:05:00,112.2,112.2,112.2,112.2,200.0,89.4771,89.4771,89.4771,89.4771,200.0
2013-08-22 14:10:00,112.2,112.2,112.2,112.2,0.0,89.4771,89.4771,89.4771,89.4771,0.0
2013-08-22 14:15:00,112.2,112.2,112.2,112.2,0.0,89.4771,89.4771,89.4771,89.4771,0.0
2013-08-22 14:20:00,112.2,112.2,112.2,112.2,0.0,89.4771,89.4771,89.4771,89.4771,0.0
2013-08-22 14:25:00,112.2,112.2,112.2,112.2,0.0,89.4771,89.4771,89.4771,89.4771,0.0
2013-08-22 14:30:00,112.2,112.2,112.2,112.2,0.0,89.4771,89.4771,89.4771,89.4771,0.0
2013-08-22 14:35:00,112.2,112.2,112.2,112.2,0.0,89.4771,89.4771,89.4771,89.4771,0.0
2013-08-22 14:40:00,112.2,112.2,112.2,112.2,0.0,89.4771,89.4771,89.4771,89.4771,0.0
2013-08-22 14:45:00,112.2,112.2,112.2,112.2,0.0,89.4771,89.4771,89.4771,89.4771,0.0
2013-08-22 14:50:00,112.2,112.2,112.2,112.2,0.0,89.4771,89.4771,89.4771,89.4771,0.0
2013-08-22 14:55:00,112.2,112.2,112.2,112.2,0.0,89.4771,89.4771,89.4771,89.4771,0.0
2013-08-22 15:00:00,112.2,112.2,112.2,112.2,0.0,89.4771,89.4771,89.4771,89.4771,0.0
2013-08-22 15:05:00,112.2,112.2,112.2,112.2,0.0,89.4771,89.4771,89.4771,89.4771,0.0
2013-08-22 15:10:00,112.2,112.2,112.2,112.2,0.0,89.4771,89.4771,89.4771,89.4771,0.0
2013-08-22 15:15:00,112.2,112.2,112.2,112.2,0.0,89.4771,89.4771,89.4771,89.4771,0.0
2013-08-22 15:20:00,112.2,112.2,112.2,112.2,0.0,89.4771,89.4771,89.4771,89.4771,0.0
2013-08-22 15:25:00,112.45,112.45,112.24,112.45,33900.0,89.6765,89.6765,89.509,89.6765,33900.0
2013-08-22 15:30:00,112.45,112.58,112.44,112.48,37500.0,89.6765,89.7801,89.6685,89.7004,37500.0
2013-08-22 15:35:00,112.48,112.49,112.32,112.35,43300.0,89.7004,89.7084,89.5728,89.5967,43300.0
2013-08-22 15:40:00,112.35,112.41,112.34,112.34,20800.0,89.5967,89.6446,89.5887,89.5887,20800.0
2013-08-22 15:45:00,112.35,112.36,112.25,112.27,29900.0,89.5967,89.6047,89.517,89.5329,29900.0
2013-08-22 15:50:00,112.27,112.31,112.21,112.28,61000.0,89.5329,89.5648,89.4851,89.5409,61000.0
2013-08-22 15:55:00,112.28,112.34,112.2,112.22,71400.0,89.5409,89.5887,89.4771,89.493,71400.0
2013-08-23 09:30:00,112.59,112.78,112.07,112.32,33700.0,89.7881,89.9396,89.3734,89.5728,33700.0
2013-08-23 09:35:00,112.1,112.31,112.02,112.08,14700.0,89.3973,89.5648,89.3335,89.3814,14700.0
2013-08-23 09:40:00,112.05,112.2,111.98,112.06,17400.0,89.3575,89.4771,89.3016,89.3654,17400.0
2013-08-23 09:45:00,112.08,112.17,111.83,112.15,11900.0,89.3814,89.4532,89.182,89.4372,11900.0
2013-08-23 09:50:00,112.11,112.26,111.98,112.26,14800.0,89.4053,89.5249,89.3016,89.5249,14800.0
2013-08-23 09:55:00,112.23,112.29,111.9,112.15,16300.0,89.501,89.5489,89.2378,89.4372,16300.0
2013-08-23 10:00:00,112.15,112.33,111.92,111.92,21300.0,89.4372,89.5808,89.2538,89.2538,21300.0
2013-08-23 10:05:00,111.93,112.02,111.76,111.76,35200.0,89.2618,89.3335,89.1262,89.1262,35200.0
2013-08-23 10:10:00,111.75,111.85,111.66,111.79,16500.0,89.1182,89.198,89.0464,89.1501,16500.0
2013-08-23 10:15:00,111.79,111.85,111.76,111.81,30300.0,89.1501,89.198,89.1262,89.1661,30300.0
2013-08-23 10:20:00,111.8,111.87,111.74,111.86,22000.0,89.1581,89.2139,89.1102,89.2059,22000.0
2013-08-23 10:25:00,111.88,111.96,111.78,111.78,65400.0,89.2219,89.2857,89.1421,89.1421,65400.0
2013-08-23 10:30:00,111.8,111.99,111.77,111.95,23600.0,89.1581,89.3096,89.1342,89.2777,23600.0
2013-08-23 10:35:00,111.93,112.0,111.89,111.94,18300.0,89.2618,89.3176,89.2299,89.2697,18300.0
2013-08-23 10:40:00,111.95,111.97,111.89,111.93,13200.0,89.2777,89.2937,89.2299,89.2618,13200.0
2013-08-23 10:45:00,111.94,111.94,111.87,111.91,10100.0,89.2697,89.2697,89.2139,89.2458,10100.0
2013-08-23 10:50:00,111.94,112.29,111.94,112.29,18200.0,89.2697,89.5489,89.2697,89.5489,18200.0
2013-08-23 10:55:00,112.29,112.37,112.17,112.17,13700.0,89.5489,89.6127,89.4532,89.4532,13700.0
2013-08-23 11:00:00,112.19,112.19,112.03,112.06,15100.0,89.4691,89.4691,89.3415,89.3654,15100.0
2013-08-23 11:05:00,112.09,112.1,112.03,112.07,9000.0,89.3894,89.3973,89.3415,89.3734,9000.0
2013-08-23 11:10:00,112.08,112.1,112.05,112.08,18100.0,89.3814,89.3973,89.3575,89.3814,18100.0
2013-08-23 11:15:00,112.07,112.11,112.04,112.09,23200.0,89.3734,89.4053,89.3495,89.3894,23200.0
2013-08-23 11:20:00,112.1,112.11,112.02,112.07,12500.0,89.3973,89.4053,89.3335,89.3734,12500.0
2013-08-23 11:25:00,112.06,112.11,112.06,112.11,11500.0,89.3654,89.4053,89.3654,89.4053,11500.0
2013-08-23 11:30:00,112.1,112.11,112.05,112.1,9300.0,89.3973,89.4053,89.3575,89.3973,9300.0
2013-08-23 11:35:00,112.08,112.15,112.02,112.13,77400.0,89.3814,89.4372,89.3335,89.4213,77400.0
2013-08-23 11:40:00,112.14,112.24,112.13,112.22,11500.0,89.4292,89.509,89.4213,89.493,11500.0
2013-08-23 11:45:00,112.24,112.28,112.23,112.26,14500.0,89.509,89.5409,89.501,89.5249,14500.0
2013-08-23 11:50:00,112.25,112.32,112.21,112.29,16200.0,89.517,89.5728,89.4851,89.5489,16200.0
2013-08-23 11:55:00,112.28,112.29,112.2,112.26,7300.0,89.5409,89.5489,89.4771,89.5249,7300.0
2013-08-23 12:00:00,112.27,112.38,112.27,112.37,14700.0,89.5329,89.6206,89.5329,89.6127,14700.0
2013-08-23 12:05:00,112.36,112.42,112.33,112.4,7600.0,89.6047,89.6525,89.5808,89.6366,7600.0
2013-08-23 12:10:00,112.4,112.46,112.36,112.41,6800.0,89.6366,89.6844,89.6047,89.6446,6800.0
2013-08-23 12:15:00,112.42,112.52,112.4,112.52,12700.0,89.6525,89.7323,89.6366,89.7323,12700.0
2013-08-23 12:20:00,112.5,112.59,112.5,112.55,15200.0,89.7163,89.7881,89.7163,89.7562,15200.0
2013-08-23 12:25:00,112.57,112.57,112.48,112.51,9700.0,89.7722,89.7722,89.7004,89.7243,9700.0
2013-08-23 12:30:00,112.53,112.53,112.47,112.49,5100.0,89.7403,89.7403,89.6924,89.7084,5100.0
2013-08-23 12:35:00,112.52,112.58,112.47,112.58,8000.0,89.7323,89.7801,89.6924,89.7801,8000.0
2013-08-23 12:40:00,112.59,112.59,112.54,112.56,4500.0,89.7881,89.7881,89.7482,89.7642,4500.0
2013-08-23 12:45:00,112.55,112.59,112.53,112.54,6200.0,89.7562,89.7881,89.7403,89.7482,6200.0
2013-08-23 12:50:00,112.54,112.54,112.45,112.52,5600.0,89.7482,89.7482,89.6765,89.7323,5600.0
2013-08-23 12:55:00,112.53,112.68,112.53,112.68,11100.0,89.7403,89.8599,89.7403,89.8599,11100.0
2013-08-23 13:00:00,112.67,112.73,112.63,112.73,9300.0,89.8519,89.8997,89.82,89.8997,9300.0
2013-08-23 13:05:00,112.73,112.76,112.68,112.68,9300.0,89.8997,89.9237,89.8599,89.8599,9300.0
2013-08-23 13:10:00,112.67,112.75,112.64,112.68,6700.0,89.8519,89.9157,89.828,89.8599,6700.0
2013-08-23 13:15:00,112.67,112.72,112.65,112.66,7000.0,89.8519,89.8918,89.836,89.8439,7000.0
2013-08-23 13:20:00,112.68,112.77,112.65,112.77,11300.0,89.8599,89.9316,89.836,89.9316,11300.0
2013-08-23 13:25:00,112.78,112.81,112.75,112.81,5000.0,89.9396,89.9635,89.9157,89.9635,5000.0
2013-08-23 13:30:00,112.79,112.81,112.75,112.8,9200.0,89.9476,89.9635,89.9157,89.9556,9200.0
2013-08-23 13:35:00,112.8,112.92,112.8,112.92,12700.0,89.9556,90.0513,89.9556,90.0513,12700.0
2013-08-23 13:40:00,112.92,112.97,112.89,112.91,8600.0,90.0513,90.0911,90.0273,90.0433,8600.0
2013-08-23 13:45:00,112.89,112.92,112.87,112.91,10100.0,90.0273,90.0513,90.0114,90.0433,10100.0
2013-08-23 13:50:00,112.93,112.99,112.92,112.96,9600.0,90.0592,90.1071,90.0513,90.0832,9600.0
2013-08-23 13:55:00,112.96,112.98,112.9,112.95,10100.0,90.0832,90.0991,90.0353,90.0752,10100.0
2013-08-23 14:00:00,112.96,112.98,112.86,112.86,12000.0,90.0832,90.0991,90.0034,90.0034,12000.0
2013-08-23 14:05:00,112.87,112.87,112.77,112.79,8500.0,90.0114,90.0114,89.9316,89.9476,8500.0
2013-08-23 14:10:00,112.77,112.84,112.77,112.78,6000.0,89.9316,89.9875,89.9316,89.9396,6000.0
2013-08-23 14:15:00,112.77,112.78,112.72,112.72,9700.0,89.9316,89.9396,89.8918,89.8918,9700.0
2013-08-23 14:20:00,112.72,112.74,112.7,112.71,8200.0,89.8918,89.9077,89.8758,89.8838,8200.0
2013-08-23 14:25:00,112.7,112.72,112.63,112.64,7000.0,89.8758,89.8918,89.82,89.828,7000.0
2013-08-23 14:30:00,112.61,112.78,112.61,112.78,13800.0,89.8041,89.9396,89.8041,89.9396,13800.0
2013-08-23 14:35:00,112.77,112.87,112.77,112.82,13600.0,89.9316,90.0114,89.9316,89.9715,13600.0
2013-08-23 14:40:00,112.81,112.85,112.77,112.85,7900.0,89.9635,89.9954,89.9316,89.9954,7900.0
2013-08-23 14:45:00,112.85,112.88,112.81,112.83,7900.0,89.9954,90.0194,89.9635,89.9795,7900.0
2013-08-23 14:50:00,112.84,112.88,112.83,112.87,7700.0,89.9875,90.0194,89.9795,90.0114,7700.0
2013-08-23 14:55:00,112.88,112.9,112.82,112.84,11400.0,90.0194,90.0353,89.9715,89.9875,11400.0
2013-08-23 15:00:00,112.84,112.84,112.78,112.79,6200.0,89.9875,89.9875,89.9396,89.9476,6200.0
2013-08-23 15:05:00,112.79,112.79,112.71,112.72,9800.0,89.9476,89.9476,89.8838,89.8918,9800.0
2013-08-23 15:10:00,112.74,112.8,112.67,112.71,11700.0,89.9077,89.9556,89.8519,89.8838,11700.0
2013-08-23 15:15:00,112.7,112.72,112.65,112.69,16500.0,89.8758,89.8918,89.836,89.8679,16500.0
2013-08-23 15:20:00,112.71,112.88,112.71,112.87,16800.0,89.8838,90.0194,89.8838,90.0114,16800.0
2013-08-23 15:25:00,112.87,112.96,112.87,112.95,19200.0,90.0114,90.0832,90.0114,90.0752,19200.0
2013-08-23 15:30:00,112.94,112.95,112.87,112.88,15500.0,90.0672,90.0752,90.0114,90.0194,15500.0
2013-08-23 15:35:00,112.88,112.95,112.87,112.93,15600.0,90.0194,90.0752,90.0114,90.0592,15600.0
2013-08-23 15:40:00,112.94,112.98,112.9,112.98,14300.0,90.0672,90.0991,90.0353,90.0991,14300.0
2013-08-23 15:45:00,112.98,113.19,112.97,113.15,40600.0,90.0991,90.2666,90.0911,90.2347,40600.0
2013-08-23 15:50:00,113.16,113.49,113.16,113.2,108100.0,90.2427,90.5058,90.2427,90.2746,108100.0
2013-08-23 15:55:00,113.2,113.26,113.01,113.07,64400.0,90.2746,90.3224,90.123,90.1709,64400.0
2013-08-26 09:30:00,113.23,113.23,112.61,112.73,62600.0,90.2985,90.2985,89.8041,89.8997,62600.0
2013-08-26 09:35:00,112.81,112.94,112.62,112.78,24200.0,89.9635,90.0672,89.812,89.9396,24200.0
2013-08-26 09:40:00,112.74,112.76,112.67,112.68,15400.0,89.9077,89.9237,89.8519,89.8599,15400.0
2013-08-26 09:45:00,112.73,112.97,112.71,112.97,26800.0,89.8997,90.0911,89.8838,90.0911,26800.0
2013-08-26 09:50:00,112.9,113.02,112.81,112.85,44200.0,90.0353,90.131,89.9635,89.9954,44200.0
2013-08-26 09:55:00,112.84,112.86,112.53,112.56,32400.0,89.9875,90.0034,89.7403,89.7642,32400.0
2013-08-26 10:00:00,112.54,112.72,112.5,112.68,44400.0,89.7482,89.8918,89.7163,89.8599,44400.0
2013-08-26 10:05:00,112.67,112.71,112.56,112.62,14800.0,89.8519,89.8838,89.7642,89.812,14800.0
2013-08-26 10:10:00,112.65,112.74,112.57,112.66,25000.0,89.836,89.9077,89.7722,89.8439,25000.0
2013-08-26 10:15:00,112.68,112.75,112.61,112.65,21800.0,89.8599,89.9157,89.8041,89.836,21800.0
2013-08-26 10:20:00,112.63,112.86,112.63,112.85,29200.0,89.82,90.0034,89.82,89.9954,29200.0
2013-08-26 10:25:00,112.85,112.88,112.68,112.72,18400.0,89.9954,90.0194,89.8599,89.8918,18400.0
2013-08-26 10:30:00,112.76,112.77,112.65,112.66,15400.0,89.9237,89.9316,89.836,89.8439,15400.0
2013-08-26 10:35:00,112.68,112.8,112.66,112.76,34200.0,89.8599,89.9556,89.8439,89.9237,34200.0
2013-08-26 10:40:00,112.77,112.84,112.73,112.83,16200.0,89.9316,89.9875,89.8997,89.9795,16200.0
2013-08-26 10:45:00,112.79,112.9,112.78,112.89,7000.0,89.9476,90.0353,89.9396,90.0273,7000.0
2013-08-26 10:50:00,112.89,112.98,112.84,112.92,31200.0,90.0273,90.0991,89.9875,90.0513,31200.0
2013-08-26 10:55:00,112.98,113.03,112.94,113.03,13200.0,90.0991,90.139,90.0672,90.139,13200.0
2013-08-26 11:00:00,113.01,113.1,112.98,113.08,21600.0,90.123,90.1948,90.0991,90.1789,21600.0
2013-08-26 11:05:00,113.08,113.12,112.97,112.99,23200.0,90.1789,90.2108,90.0911,90.1071,23200.0
2013-08-26 11:10:00,112.99,113.01,112.87,112.9,17800.0,90.1071,90.123,90.0114,90.0353,17800.0
2013-08-26 11:15:00,112.88,112.88,112.73,112.8,17400.0,90.0194,90.0194,89.8997,89.9556,17400.0
2013-08-26 11:20:00,112.79,112.84,112.79,112.83,11000.0,89.9476,89.9875,89.9476,89.9795,11000.0
2013-08-26 11:25:00,112.82,112.84,112.72,112.73,11400.0,89.9715,89.9875,89.8918,89.8997,11400.0
2013-08-26 11:30:00,112.76,112.83,112.61,112.63,16000.0,89.9237,89.9795,89.8041,89.82,16000.0
2013-08-26 11:35:00,112.61,112.64,112.51,112.54,25000.0,89.8041,89.828,89.7243,89.7482,25000.0
2013-08-26 11:40:00,112.52,112.59,112.42,112.42,21800.0,89.7323,89.7881,89.6525,89.6525,21800.0
2013-08-26 11:45:00,112.43,112.61,112.42,112.57,28000.0,89.6605,89.8041,89.6525,89.7722,28000.0
2013-08-26 11:50:00,112.57,112.6,112.52,112.53,16600.0,89.7722,89.7961,89.7323,89.7403,16600.0
2013-08-26 11:55:00,112.55,112.59,112.55,112.56,26800.0,89.7562,89.7881,89.7562,89.7642,26800.0
2013-08-26 12:00:00,112.56,112.58,112.49,112.5,12600.0,89.7642,89.7801,89.7084,89.7163,12600.0
2013-08-26 12:05:00,112.5,112.53,112.45,112.47,14800.0,89.7163,89.7403,89.6765,89.6924,14800.0
2013-08-26 12:10:00,112.49,112.51,112.38,112.41,22400.0,89.7084,89.7243,89.6206,89.6446,22400.0
2013-08-26 12:15:00,112.4,112.4,112.29,112.31,17600.0,89.6366,89.6366,89.5489,89.5648,17600.0
2013-08-26 12:20:00,112.3,112.39,112.3,112.38,8600.0,89.5568,89.6286,89.5568,89.6206,8600.0
2013-08-26 12:25:00,112.36,112.47,112.36,112.42,15800.0,89.6047,89.6924,89.6047,89.6525,15800.0
2013-08-26 12:30:00,112.41,112.45,112.38,112.42,8800.0,89.6446,89.6765,89.6206,89.6525,8800.0
2013-08-26 12:35:00,112.38,112.43,112.31,112.43,11200.0,89.6206,89.6605,89.5648,89.6605,11200.0
2013-08-26 12:40:00,112.43,112.52,112.41,112.49,8600.0,89.6605,89.7323,89.6446,89.7084,8600.0
2013-08-26 12:45:00,112.46,112.51,112.4,112.42,7800.0,89.6844,89.7243,89.6366,89.6525,7800.0
2013-08-26 12:50:00,112.42,112.48,112.42,112.43,9600.0,89.6525,89.7004,89.6525,89.6605,9600.0
2013-08-26 12:55:00,112.44,112.48,112.42,112.45,9600.0,89.6685,89.7004,89.6525,89.6765,9600.0
2013-08-26 13:00:00,112.45,112.53,112.45,112.53,13400.0,89.6765,89.7403,89.6765,89.7403,13400.0
2013-08-26 13:05:00,112.53,112.58,112.5,112.53,14400.0,89.7403,89.7801,89.7163,89.7403,14400.0
2013-08-26 13:10:00,112.54,112.57,112.48,112.48,7600.0,89.7482,89.7722,89.7004,89.7004,7600.0
2013-08-26 13:15:00,112.51,112.58,112.5,112.54,9200.0,89.7243,89.7801,89.7163,89.7482,9200.0
2013-08-26 13:20:00,112.54,112.58,112.53,112.58,4400.0,89.7482,89.7801,89.7403,89.7801,4400.0
2013-08-26 13:25:00,112.59,112.59,112.52,112.52,3400.0,89.7881,89.7881,89.7323,89.7323,3400.0
2013-08-26 13:30:00,112.48,112.51,112.4,112.43,11000.0,89.7004,89.7243,89.6366,89.6605,11000.0
2013-08-26 13:35:00,112.4,112.41,112.32,112.39,13200.0,89.6366,89.6446,89.5728,89.6286,13200.0
2013-08-26 13:40:00,112.4,112.48,112.33,112.48,16200.0,89.6366,89.7004,89.5808,89.7004,16200.0
2013-08-26 13:45:00,112.48,112.49,112.4,112.41,13400.0,89.7004,89.7084,89.6366,89.6446,13400.0
2013-08-26 13:50:00,112.4,112.41,112.35,112.38,10600.0,89.6366,89.6446,89.5967,89.6206,10600.0
2013-08-26 13:55:00,112.38,112.47,112.38,112.46,12200.0,89.6206,89.6924,89.6206,89.6844,12200.0
2013-08-26 14:00:00,112.44,112.52,112.39,112.51,10200.0,89.6685,89.7323,89.6286,89.7243,10200.0
2013-08-26 14:05:00,112.51,112.52,112.46,112.51,18000.0,89.7243,89.7323,89.6844,89.7243,18000.0
2013-08-26 14:10:00,112.51,112.54,112.49,112.52,10800.0,89.7243,89.7482,89.7084,89.7323,10800.0
2013-08-26 14:15:00,112.49,112.52,112.47,112.49,7200.0,89.7084,89.7323,89.6924,89.7084,7200.0
2013-08-26 14:20:00,112.49,112.55,112.45,112.46,7200.0,89.7084,89.7562,89.6765,89.6844,7200.0
2013-08-26 14:25:00,112.45,112.46,112.35,112.36,13800.0,89.6765,89.6844,89.5967,89.6047,13800.0
2013-08-26 14:30:00,112.36,112.38,112.33,112.34,11000.0,89.6047,89.6206,89.5808,89.5887,11000.0
2013-08-26 14:35:00,112.35,112.36,112.31,112.31,16600.0,89.5967,89.6047,89.5648,89.5648,16600.0
2013-08-26 14:40:00,112.33,112.38,112.3,112.35,18600.0,89.5808,89.6206,89.5568,89.5967,18600.0
2013-08-26 14:45:00,112.34,112.34,112.25,112.29,16600.0,89.5887,89.5887,89.517,89.5489,16600.0
2013-08-26 14:50:00,112.31,112.34,112.24,112.27,22600.0,89.5648,89.5887,89.509,89.5329,22600.0
2013-08-26 14:55:00,112.25,112.29,112.21,112.25,17000.0,89.517,89.5489,89.4851,89.517,17000.0
2013-08-26 15:00:00,112.24,112.28,112.2,112.25,24200.0,89.509,89.5409,89.4771,89.517,24200.0
2013-08-26 15:05:00,112.24,112.32,112.23,112.32,17600.0,89.509,89.5728,89.501,89.5728,17600.0
2013-08-26 15:10:00,112.32,112.32,112.07,112.07,31200.0,89.5728,89.5728,89.3734,89.3734,31200.0
2013-08-26 15:15:00,112.07,112.15,112.02,112.09,59600.0,89.3734,89.4372,89.3335,89.3894,59600.0
2013-08-26 15:20:00,112.11,112.11,111.88,111.97,62200.0,89.4053,89.4053,89.2219,89.2937,62200.0
2013-08-26 15:25:00,111.93,112.14,111.84,112.08,84000.0,89.2618,89.4292,89.19,89.3814,84000.0
2013-08-26 15:30:00,112.07,112.14,112.04,112.11,48800.0,89.3734,89.4292,89.3495,89.4053,48800.0
2013-08-26 15:35:00,112.07,112.15,112.01,112.09,28800.0,89.3734,89.4372,89.3256,89.3894,28800.0
2013-08-26 15:40:00,112.11,112.17,112.01,112.07,40400.0,89.4053,89.4532,89.3256,89.3734,40400.0
2013-08-26 15:45:00,112.07,112.13,112.01,112.04,27200.0,89.3734,89.4213,89.3256,89.3495,27200.0
2013-08-26 15:50:00,112.02,112.04,111.88,111.99,118000.0,89.3335,89.3495,89.2219,89.3096,118000.0
2013-08-26 15:55:00,111.98,112.0,111.86,111.89,133600.0,89.3016,89.3176,89.2059,89.2299,133600.0
2013-08-27 09:30:00,111.23,111.3,111.05,111.23,54500.0,88.7035,88.7594,88.56,88.7035,54500.0
2013-08-27 09:35:00,111.19,111.34,111.03,111.22,27000.0,88.6716,88.7913,88.544,88.6956,27000.0
2013-08-27 09:40:00,111.2,111.26,111.06,111.15,18100.0,88.6796,88.7275,88.568,88.6397,18100.0
2013-08-27 09:45:00,111.12,111.42,111.12,111.42,29000.0,88.6158,88.8551,88.6158,88.8551,29000.0
2013-08-27 09:50:00,111.5,111.75,111.41,111.52,32100.0,88.9189,89.1182,88.8471,88.9348,32100.0
2013-08-27 09:55:00,111.45,111.62,111.43,111.46,10000.0,88.879,89.0145,88.863,88.887,10000.0
2013-08-27 10:00:00,111.54,111.58,111.41,111.42,19400.0,88.9508,88.9826,88.8471,88.8551,19400.0
2013-08-27 10:05:00,111.4,111.53,111.35,111.48,21100.0,88.8391,88.9428,88.7992,88.9029,21100.0
2013-08-27 10:10:00,111.48,111.61,111.42,111.54,25900.0,88.9029,89.0066,88.8551,88.9508,25900.0
2013-08-27 10:15:00,111.49,111.57,111.41,111.53,23200.0,88.9109,88.9747,88.8471,88.9428,23200.0
2013-08-27 10:20:00,111.58,111.69,111.57,111.58,16800.0,88.9826,89.0704,88.9747,88.9826,16800.0
2013-08-27 10:25:00,111.55,111.63,111.42,111.46,19300.0,88.9587,89.0225,88.8551,88.887,19300.0
2013-08-27 10:30:00,111.49,111.52,111.23,111.26,20200.0,88.9109,88.9348,88.7035,88.7275,20200.0
2013-08-27 10:35:00,111.31,111.48,111.24,111.43,21000.0,88.7673,88.9029,88.7115,88.863,21000.0
2013-08-27 10:40:00,111.43,111.55,111.36,111.46,28900.0,88.863,88.9587,88.8072,88.887,28900.0
2013-08-27 10:45:00,111.41,111.41,111.26,111.39,21700.0,88.8471,88.8471,88.7275,88.8311,21700.0
2013-08-27 10:50:00,111.39,111.41,111.24,111.28,23100.0,88.8311,88.8471,88.7115,88.7434,23100.0
2013-08-27 10:55:00,111.26,111.64,111.25,111.64,19500.0,88.7275,89.0305,88.7195,89.0305,19500.0
2013-08-27 11:00:00,111.61,111.66,111.51,111.51,11500.0,89.0066,89.0464,88.9268,88.9268,11500.0
2013-08-27 11:05:00,111.47,111.52,111.39,111.44,10400.0,88.8949,88.9348,88.8311,88.871,10400.0
2013-08-27 11:10:00,111.43,111.46,111.29,111.39,8700.0,88.863,88.887,88.7514,88.8311,8700.0
2013-08-27 11:15:00,111.39,111.61,111.34,111.56,12300.0,88.8311,89.0066,88.7913,88.9667,12300.0
2013-08-27 11:20:00,111.57,111.76,111.55,111.76,9500.0,88.9747,89.1262,88.9587,89.1262,9500.0
2013-08-27 11:25:00,111.74,111.81,111.67,111.74,8100.0,89.1102,89.1661,89.0544,89.1102,8100.0
2013-08-27 11:30:00,111.75,111.85,111.68,111.72,11200.0,89.1182,89.198,89.0624,89.0943,11200.0
2013-08-27 11:35:00,111.68,111.78,111.64,111.78,3700.0,89.0624,89.1421,89.0305,89.1421,3700.0
2013-08-27 11:40:00,111.78,111.8,111.67,111.69,6900.0,89.1421,89.1581,89.0544,89.0704,6900.0
2013-08-27 11:45:00,111.71,111.79,111.69,111.73,5900.0,89.0863,89.1501,89.0704,89.1023,5900.0
2013-08-27 11:50:00,111.76,111.79,111.68,111.69,9000.0,89.1262,89.1501,89.0624,89.0704,9000.0
2013-08-27 11:55:00,111.67,111.79,111.67,111.74,6100.0,89.0544,89.1501,89.0544,89.1102,6100.0
2013-08-27 12:00:00,111.78,111.81,111.6,111.62,9400.0,89.1421,89.1661,88.9986,89.0145,9400.0
2013-08-27 12:05:00,111.61,111.65,111.53,111.61,5900.0,89.0066,89.0385,88.9428,89.0066,5900.0
2013-08-27 12:10:00,111.6,111.71,111.57,111.63,7200.0,88.9986,89.0863,88.9747,89.0225,7200.0
2013-08-27 12:15:00,111.59,111.65,111.52,111.6,7500.0,88.9906,89.0385,88.9348,88.9986,7500.0
2013-08-27 12:20:00,111.6,111.67,111.5,111.5,12400.0,88.9986,89.0544,88.9189,88.9189,12400.0
2013-08-27 12:25:00,111.48,111.59,111.48,111.53,9600.0,88.9029,88.9906,88.9029,88.9428,9600.0
2013-08-27 12:30:00,111.52,111.59,111.45,111.51,12600.0,88.9348,88.9906,88.879,88.9268,12600.0
2013-08-27 12:35:00,111.5,111.57,111.46,111.47,9700.0,88.9189,88.9747,88.887,88.8949,9700.0
2013-08-27 12:40:00,111.46,111.48,111.35,111.45,11100.0,88.887,88.9029,88.7992,88.879,11100.0
2013-08-27 12:45:00,111.45,111.53,111.39,111.47,27800.0,88.879,88.9428,88.8311,88.8949,27800.0
2013-08-27 12:50:00,111.46,111.48,111.42,111.48,7100.0,88.887,88.9029,88.8551,88.9029,7100.0
2013-08-27 12:55:00,111.48,111.48,111.28,111.34,12900.0,88.9029,88.9029,88.7434,88.7913,12900.0
2013-08-27 13:00:00,111.32,111.41,111.3,111.4,7300.0,88.7753,88.8471,88.7594,88.8391,7300.0
2013-08-27 13:05:00,111.39,111.56,111.39,111.55,14100.0,88.8311,88.9667,88.8311,88.9587,14100.0
2013-08-27 13:10:00,111.54,111.69,111.54,111.69,16400.0,88.9508,89.0704,88.9508,89.0704,16400.0
2013-08-27 13:15:00,111.68,111.72,111.66,111.66,7700.0,89.0624,89.0943,89.0464,89.0464,7700.0
2013-08-27 13:20:00,111.69,111.69,111.57,111.69,7900.0,89.0704,89.0704,88.9747,89.0704,7900.0
2013-08-27 13:25:00,111.67,111.7,111.46,111.56,10000.0,89.0544,89.0783,88.887,88.9667,10000.0
2013-08-27 13:30:00,111.55,111.7,111.52,111.63,15600.0,88.9587,89.0783,88.9348,89.0225,15600.0
2013-08-27 13:35:00,111.64,111.75,111.63,111.69,9400.0,89.0305,89.1182,89.0225,89.0704,9400.0
2013-08-27 13:40:00,111.69,111.76,111.64,111.7,17900.0,89.0704,89.1262,89.0305,89.0783,17900.0
2013-08-27 13:45:00,111.67,111.86,111.67,111.84,11000.0,89.0544,89.2059,89.0544,89.19,11000.0
2013-08-27 13:50:00,111.85,111.87,111.75,111.83,10100.0,89.198,89.2139,89.1182,89.182,10100.0
2013-08-27 13:55:00,111.86,111.87,111.77,111.82,7200.0,89.2059,89.2139,89.1342,89.174,7200.0
2013-08-27 14:00:00,111.81,111.82,111.68,111.74,13200.0,89.1661,89.174,89.0624,89.1102,13200.0
2013-08-27 14:05:00,111.76,111.8,111.69,111.7,16600.0,89.1262,89.1581,89.0704,89.0783,16600.0
2013-08-27 14:10:00,111.7,111.8,111.65,111.65,11800.0,89.0783,89.1581,89.0385,89.0385,11800.0
2013-08-27 14:15:00,111.65,111.78,111.65,111.71,7400.0,89.0385,89.1421,89.0385,89.0863,7400.0
2013-08-27 14:20:00,111.7,111.7,111.55,111.59,15900.0,89.0783,89.0783,88.9587,88.9906,15900.0
2013-08-27 14:25:00,111.57,111.58,111.51,111.56,7000.0,88.9747,88.9826,88.9268,88.9667,7000.0
2013-08-27 14:30:00,111.55,111.66,111.55,111.57,17500.0,88.9587,89.0464,88.9587,88.9747,17500.0
2013-08-27 14:35:00,111.54,111.65,111.51,111.64,12400.0,88.9508,89.0385,88.9268,89.0305,12400.0
2013-08-27 14:40:00,111.67,111.79,111.67,111.78,9000.0,89.0544,89.1501,89.0544,89.1421,9000.0
2013-08-27 14:45:00,111.79,111.84,111.69,111.7,7600.0,89.1501,89.19,89.0704,89.0783,7600.0
2013-08-27 14:50:00,111.69,111.76,111.67,111.75,13400.0,89.0704,89.1262,89.0544,89.1182,13400.0
2013-08-27 14:55:00,111.75,111.86,111.69,111.69,10200.0,89.1182,89.2059,89.0704,89.0704,10200.0
2013-08-27 15:00:00,111.69,111.79,111.61,111.77,16400.0,89.0704,89.1501,89.0066,89.1342,16400.0
2013-08-27 15:05:00,111.74,111.86,111.69,111.75,11200.0,89.1102,89.2059,89.0704,89.1182,11200.0
2013-08-27 15:10:00,111.76,111.76,111.61,111.64,25100.0,89.1262,89.1262,89.0066,89.0305,25100.0
2013-08-27 15:15:00,111.66,111.72,111.62,111.66,18100.0,89.0464,89.0943,89.0145,89.0464,18100.0
2013-08-27 15:20:00,111.65,111.75,111.65,111.67,18800.0,89.0385,89.1182,89.0385,89.0544,18800.0
2013-08-27 15:25:00,111.66,111.76,111.64,111.66,22300.0,89.0464,89.1262,89.0305,89.0464,22300.0
2013-08-27 15:30:00,111.65,111.71,111.62,111.63,41400.0,89.0385,89.0863,89.0145,89.0225,41400.0
2013-08-27 15:35:00,111.65,111.75,111.61,111.65,25300.0,89.0385,89.1182,89.0066,89.0385,25300.0
2013-08-27 15:40:00,111.65,111.73,111.64,111.73,30000.0,89.0385,89.1023,89.0305,89.1023,30000.0
2013-08-27 15:45:00,111.71,111.82,111.68,111.8,27200.0,89.0863,89.174,89.0624,89.1581,27200.0
2013-08-27 15:50:00,111.78,111.82,111.72,111.72,35500.0,89.1421,89.174,89.0943,89.0943,35500.0
2013-08-27 15:55:00,111.72,111.79,111.67,111.69,53400.0,89.0943,89.1501,89.0544,89.0704,53400.0
2013-08-28 09:30:00,111.57,111.72,111.01,111.01,63700.0,88.9747,89.0943,88.5281,88.5281,63700.0
2013-08-28 09:35:00,111.11,111.31,111.0,111.14,29100.0,88.6078,88.7673,88.5201,88.6318,29100.0
2013-08-28 09:40:00,111.17,111.42,111.15,111.3,57400.0,88.6557,88.8551,88.6397,88.7594,57400.0
2013-08-28 09:45:00,111.3,111.33,110.96,111.01,32800.0,88.7594,88.7833,88.4882,88.5281,32800.0
2013-08-28 09:50:00,111.02,111.37,111.01,111.35,27300.0,88.5361,88.8152,88.5281,88.7992,27300.0
2013-08-28 09:55:00,111.36,111.39,111.02,111.17,16000.0,88.8072,88.8311,88.5361,88.6557,16000.0
2013-08-28 10:00:00,111.15,111.17,111.0,111.1,18800.0,88.6397,88.6557,88.5201,88.5999,18800.0
2013-08-28 10:05:00,111.04,111.1,110.99,111.02,22900.0,88.552,88.5999,88.5121,88.5361,22900.0
2013-08-28 10:10:00,111.08,111.14,111.02,111.04,14300.0,88.5839,88.6318,88.5361,88.552,14300.0
2013-08-28 10:15:00,111.07,111.25,111.07,111.25,13100.0,88.5759,88.7195,88.5759,88.7195,13100.0
2013-08-28 10:20:00,111.25,111.25,111.09,111.16,10200.0,88.7195,88.7195,88.5919,88.6477,10200.0
2013-08-28 10:25:00,111.14,111.21,111.06,111.15,15800.0,88.6318,88.6876,88.568,88.6397,15800.0
2013-08-28 10:30:00,111.13,111.21,111.09,111.21,6200.0,88.6238,88.6876,88.5919,88.6876,6200.0
2013-08-28 10:35:00,111.21,111.3,111.09,111.11,7100.0,88.6876,88.7594,88.5919,88.6078,7100.0
2013-08-28 10:40:00,111.11,111.23,111.09,111.11,15800.0,88.6078,88.7035,88.5919,88.6078,15800.0
2013-08-28 10:45:00,111.13,111.16,111.03,111.12,36100.0,88.6238,88.6477,88.544,88.6158,36100.0
2013-08-28 10:50:00,111.11,111.16,111.07,111.07,10000.0,88.6078,88.6477,88.5759,88.5759,10000.0
2013-08-28 10:55:00,111.09,111.18,111.08,111.18,13800.0,88.5919,88.6637,88.5839,88.6637,13800.0
2013-08-28 11:00:00,111.17,111.18,111.05,111.09,10700.0,88.6557,88.6637,88.56,88.5919,10700.0
2013-08-28 11:05:00,111.08,111.1,111.04,111.05,10600.0,88.5839,88.5999,88.552,88.56,10600.0
2013-08-28 11:10:00,111.05,111.05,110.88,110.95,29300.0,88.56,88.56,88.4244,88.4802,29300.0
2013-08-28 11:15:00,110.93,110.95,110.87,110.9,11700.0,88.4643,88.4802,88.4164,88.4404,11700.0
2013-08-28 11:20:00,110.92,110.92,110.8,110.82,22400.0,88.4563,88.4563,88.3606,88.3766,22400.0
2013-08-28 11:25:00,110.83,110.86,110.74,110.74,17700.0,88.3845,88.4085,88.3128,88.3128,17700.0
2013-08-28 11:30:00,110.77,110.79,110.72,110.74,13600.0,88.3367,88.3526,88.2968,88.3128,13600.0
2013-08-28 11:35:00,110.76,110.79,110.61,110.61,33000.0,88.3287,88.3526,88.2091,88.2091,33000.0
2013-08-28 11:40:00,110.62,110.64,110.54,110.64,37500.0,88.2171,88.233,88.1533,88.233,37500.0
2013-08-28 11:45:00,110.64,110.68,110.59,110.59,11700.0,88.233,88.2649,88.1931,88.1931,11700.0
2013-08-28 11:50:00,110.59,110.77,110.59,110.77,23500.0,88.1931,88.3367,88.1931,88.3367,23500.0
2013-08-28 11:55:00,110.78,110.85,110.74,110.77,6900.0,88.3447,88.4005,88.3128,88.3367,6900.0
2013-08-28 12:00:00,110.75,110.82,110.72,110.81,13500.0,88.3207,88.3766,88.2968,88.3686,13500.0
2013-08-28 12:05:00,110.81,110.92,110.81,110.88,20800.0,88.3686,88.4563,88.3686,88.4244,20800.0
2013-08-28 12:10:00,110.87,110.87,110.81,110.81,12500.0,88.4164,88.4164,88.3686,88.3686,12500.0
2013-08-28 12:15:00,110.82,110.88,110.8,110.86,25800.0,88.3766,88.4244,88.3606,88.4085,25800.0
2013-08-28 12:20:00,110.88,110.95,110.87,110.95,11600.0,88.4244,88.4802,88.4164,88.4802,11600.0
2013-08-28 12:25:00,110.97,111.01,110.95,110.98,11900.0,88.4962,88.5281,88.4802,88.5042,11900.0
2013-08-28 12:30:00,110.99,111.01,110.92,110.94,14400.0,88.5121,88.5281,88.4563,88.4723,14400.0
2013-08-28 12:35:00,110.94,110.97,110.94,110.95,8900.0,88.4723,88.4962,88.4723,88.4802,8900.0
2013-08-28 12:40:00,110.95,110.98,110.93,110.96,6400.0,88.4802,88.5042,88.4643,88.4882,6400.0
2013-08-28 12:45:00,110.95,110.96,110.91,110.96,13000.0,88.4802,88.4882,88.4483,88.4882,13000.0
2013-08-28 12:50:00,110.96,111.01,110.95,111.0,7200.0,88.4882,88.5281,88.4802,88.5201,7200.0
2013-08-28 12:55:00,110.99,111.04,110.93,110.94,10700.0,88.5121,88.552,88.4643,88.4723,10700.0
2013-08-28 13:00:00,110.94,111.0,110.94,111.0,8200.0,88.4723,88.5201,88.4723,88.5201,8200.0
2013-08-28 13:05:00,110.97,110.98,110.9,110.93,8400.0,88.4962,88.5042,88.4404,88.4643,8400.0
2013-08-28 13:10:00,110.91,110.93,110.82,110.84,13500.0,88.4483,88.4643,88.3766,88.3925,13500.0
2013-08-28 13:15:00,110.82,110.84,110.76,110.81,14900.0,88.3766,88.3925,88.3287,88.3686,14900.0
2013-08-28 13:20:00,110.82,110.84,110.77,110.84,13700.0,88.3766,88.3925,88.3367,88.3925,13700.0
2013-08-28 13:25:00,110.84,110.85,110.76,110.8,12600.0,88.3925,88.4005,88.3287,88.3606,12600.0
2013-08-28 13:30:00,110.82,110.82,110.71,110.72,10800.0,88.3766,88.3766,88.2888,88.2968,10800.0
2013-08-28 13:35:00,110.72,110.75,110.69,110.7,15200.0,88.2968,88.3207,88.2729,88.2809,15200.0
2013-08-28 13:40:00,110.69,110.72,110.64,110.71,15700.0,88.2729,88.2968,88.233,88.2888,15700.0
2013-08-28 13:45:00,110.7,110.73,110.67,110.72,10200.0,88.2809,88.3048,88.2569,88.2968,10200.0
2013-08-28 13:50:00,110.72,110.74,110.67,110.69,20800.0,88.2968,88.3128,88.2569,88.2729,20800.0
2013-08-28 13:55:00,110.71,110.74,110.67,110.74,13700.0,88.2888,88.3128,88.2569,88.3128,13700.0
2013-08-28 14:00:00,110.75,110.75,110.69,110.7,15300.0,88.3207,88.3207,88.2729,88.2809,15300.0
2013-08-28 14:05:00,110.71,110.73,110.68,110.7,24500.0,88.2888,88.3048,88.2649,88.2809,24500.0
2013-08-28 14:10:00,110.71,110.71,110.67,110.68,21200.0,88.2888,88.2888,88.2569,88.2649,21200.0
2013-08-28 14:15:00,110.68,110.69,110.59,110.62,19900.0,88.2649,88.2729,88.1931,88.2171,19900.0
2013-08-28 14:20:00,110.62,110.65,110.6,110.6,10300.0,88.2171,88.241,88.2011,88.2011,10300.0
2013-08-28 14:25:00,110.6,110.63,110.55,110.55,12800.0,88.2011,88.225,88.1612,88.1612,12800.0
2013-08-28 14:30:00,110.56,110.59,110.52,110.54,11900.0,88.1692,88.1931,88.1373,88.1533,11900.0
2013-08-28 14:35:00,110.54,110.55,110.46,110.52,20200.0,88.1533,88.1612,88.0895,88.1373,20200.0
2013-08-28 14:40:00,110.51,110.52,110.41,110.43,22900.0,88.1293,88.1373,88.0496,88.0655,22900.0
2013-08-28 14:45:00,110.44,110.44,110.36,110.39,15200.0,88.0735,88.0735,88.0097,88.0337,15200.0
2013-08-28 14:50:00,110.4,110.43,110.36,110.36,13400.0,88.0416,88.0655,88.0097,88.0097,13400.0
2013-08-28 14:55:00,110.4,110.51,110.39,110.47,17200.0,88.0416,88.1293,88.0337,88.0974,17200.0
2013-08-28 15:00:00,110.47,110.5,110.4,110.48,12400.0,88.0974,88.1214,88.0416,88.1054,12400.0
2013-08-28 15:05:00,110.45,110.61,110.42,110.61,15800.0,88.0815,88.2091,88.0576,88.2091,15800.0
2013-08-28 15:10:00,110.61,110.72,110.61,110.68,24900.0,88.2091,88.2968,88.2091,88.2649,24900.0
2013-08-28 15:15:00,110.69,110.72,110.62,110.62,14800.0,88.2729,88.2968,88.2171,88.2171,14800.0
2013-08-28 15:20:00,110.62,110.75,110.62,110.72,13000.0,88.2171,88.3207,88.2171,88.2968,13000.0
2013-08-28 15:25:00,110.73,110.75,110.69,110.71,12400.0,88.3048,88.3207,88.2729,88.2888,12400.0
2013-08-28 15:30:00,110.71,110.76,110.7,110.74,17900.0,88.2888,88.3287,88.2809,88.3128,17900.0
2013-08-28 15:35:00,110.75,110.76,110.68,110.71,19800.0,88.3207,88.3287,88.2649,88.2888,19800.0
2013-08-28 15:40:00,110.71,110.74,110.66,110.7,23200.0,88.2888,88.3128,88.249,88.2809,23200.0
2013-08-28 15:45:00,110.7,110.74,110.58,110.61,27400.0,88.2809,88.3128,88.1852,88.2091,27400.0
2013-08-28 15:50:00,110.61,110.63,110.55,110.56,39200.0,88.2091,88.225,88.1612,88.1692,39200.0
2013-08-28 15:55:00,110.57,110.57,110.48,110.49,70500.0,88.1772,88.1772,88.1054,88.1134,70500.0
2013-08-29 09:30:00,110.29,110.71,110.19,110.67,60000.0,87.9539,88.2888,87.8742,88.2569,60000.0
2013-08-29 09:35:00,110.65,110.87,110.59,110.87,20000.0,88.241,88.4164,88.1931,88.4164,20000.0
2013-08-29 09:40:00,110.8,110.99,110.63,110.99,19200.0,88.3606,88.5121,88.225,88.5121,19200.0
2013-08-29 09:45:00,111.0,111.06,110.86,110.98,18600.0,88.5201,88.568,88.4085,88.5042,18600.0
2013-08-29 09:50:00,110.97,111.0,110.87,110.98,16700.0,88.4962,88.5201,88.4164,88.5042,16700.0
2013-08-29 09:55:00,111.03,111.03,110.79,110.86,17300.0,88.544,88.544,88.3526,88.4085,17300.0
2013-08-29 10:00:00,110.9,111.11,110.9,111.11,16700.0,88.4404,88.6078,88.4404,88.6078,16700.0
2013-08-29 10:05:00,111.11,111.28,111.1,111.28,44100.0,88.6078,88.7434,88.5999,88.7434,44100.0
2013-08-29 10:10:00,111.26,111.33,111.23,111.23,20100.0,88.7275,88.7833,88.7035,88.7035,20100.0
2013-08-29 10:15:00,111.24,111.36,111.24,111.34,20900.0,88.7115,88.8072,88.7115,88.7913,20900.0
2013-08-29 10:20:00,111.33,111.37,111.13,111.13,27200.0,88.7833,88.8152,88.6238,88.6238,27200.0
2013-08-29 10:25:00,111.16,111.16,111.03,111.05,19200.0,88.6477,88.6477,88.544,88.56,19200.0
2013-08-29 10:30:00,111.05,111.29,111.05,111.24,13800.0,88.56,88.7514,88.56,88.7115,13800.0
2013-08-29 10:35:00,111.24,111.48,111.22,111.45,9300.0,88.7115,88.9029,88.6956,88.879,9300.0
2013-08-29 10:40:00,111.48,111.54,111.4,111.53,24700.0,88.9029,88.9508,88.8391,88.9428,24700.0
2013-08-29 10:45:00,111.53,111.63,111.51,111.6,15400.0,88.9428,89.0225,88.9268,88.9986,15400.0
2013-08-29 10:50:00,111.57,111.63,111.52,111.62,9100.0,88.9747,89.0225,88.9348,89.0145,9100.0
2013-08-29 10:55:00,111.63,111.65,111.5,111.52,8800.0,89.0225,89.0385,88.9189,88.9348,8800.0
2013-08-29 11:00:00,111.55,111.61,111.51,111.58,9700.0,88.9587,89.0066,88.9268,88.9826,9700.0
2013-08-29 11:05:00,111.56,111.66,111.53,111.59,11200.0,88.9667,89.0464,88.9428,88.9906,11200.0
2013-08-29 11:10:00,111.6,111.65,111.59,111.61,11500.0,88.9986,89.0385,88.9906,89.0066,11500.0
2013-08-29 11:15:00,111.61,111.66,111.58,111.65,9600.0,89.0066,89.0464,88.9826,89.0385,9600.0
2013-08-29 11:20:00,111.65,111.73,111.56,111.56,12400.0,89.0385,89.1023,88.9667,88.9667,12400.0
2013-08-29 11:25:00,111.59,111.75,111.59,111.69,11100.0,88.9906,89.1182,88.9906,89.0704,11100.0
2013-08-29 11:30:00,111.68,111.7,111.5,111.5,10100.0,89.0624,89.0783,88.9189,88.9189,10100.0
2013-08-29 11:35:00,111.51,111.57,111.5,111.54,11900.0,88.9268,88.9747,88.9189,88.9508,11900.0
2013-08-29 11:40:00,111.54,111.6,111.52,111.55,7100.0,88.9508,88.9986,88.9348,88.9587,7100.0
2013-08-29 11:45:00,111.55,111.68,111.55,111.6,25600.0,88.9587,89.0624,88.9587,88.9986,25600.0
2013-08-29 11:50:00,111.6,111.71,111.57,111.57,8500.0,88.9986,89.0863,88.9747,88.9747,8500.0
2013-08-29 11:55:00,111.57,111.74,111.53,111.73,9400.0,88.9747,89.1102,88.9428,89.1023,9400.0
2013-08-29 12:00:00,111.74,111.74,111.6,111.69,19200.0,89.1102,89.1102,88.9986,89.0704,19200.0
2013-08-29 12:05:00,111.69,111.8,111.69,111.77,8100.0,89.0704,89.1581,89.0704,89.1342,8100.0
2013-08-29 12:10:00,111.77,111.79,111.69,111.77,7700.0,89.1342,89.1501,89.0704,89.1342,7700.0
2013-08-29 12:15:00,111.77,111.78,111.65,111.67,7900.0,89.1342,89.1421,89.0385,89.0544,7900.0
2013-08-29 12:20:00,111.66,111.66,111.61,111.62,6600.0,89.0464,89.0464,89.0066,89.0145,6600.0
2013-08-29 12:25:00,111.62,111.71,111.62,111.62,5600.0,89.0145,89.0863,89.0145,89.0145,5600.0
2013-08-29 12:30:00,111.62,111.66,111.57,111.61,8100.0,89.0145,89.0464,88.9747,89.0066,8100.0
2013-08-29 12:35:00,111.6,111.64,111.58,111.6,4200.0,88.9986,89.0305,88.9826,88.9986,4200.0
2013-08-29 12:40:00,111.57,111.58,111.5,111.51,12300.0,88.9747,88.9826,88.9189,88.9268,12300.0
2013-08-29 12:45:00,111.52,111.59,111.5,111.59,10000.0,88.9348,88.9906,88.9189,88.9906,10000.0
2013-08-29 12:50:00,111.59,111.63,111.59,111.62,7900.0,88.9906,89.0225,88.9906,89.0145,7900.0
2013-08-29 12:55:00,111.61,111.73,111.61,111.73,12600.0,89.0066,89.1023,89.0066,89.1023,12600.0
2013-08-29 13:00:00,111.73,111.76,111.69,111.76,9700.0,89.1023,89.1262,89.0704,89.1262,9700.0
2013-08-29 13:05:00,111.77,111.87,111.71,111.82,10100.0,89.1342,89.2139,89.0863,89.174,10100.0
2013-08-29 13:10:00,111.83,111.89,111.82,111.87,4600.0,89.182,89.2299,89.174,89.2139,4600.0
2013-08-29 13:15:00,111.89,111.89,111.77,111.81,7400.0,89.2299,89.2299,89.1342,89.1661,7400.0
2013-08-29 13:20:00,111.76,111.81,111.69,111.7,8000.0,89.1262,89.1661,89.0704,89.0783,8000.0
2013-08-29 13:25:00,111.67,111.78,111.64,111.78,17700.0,89.0544,89.1421,89.0305,89.1421,17700.0
2013-08-29 13:30:00,111.76,111.77,111.62,111.65,8900.0,89.1262,89.1342,89.0145,89.0385,8900.0
2013-08-29 13:35:00,111.62,111.77,111.62,111.72,12000.0,89.0145,89.1342,89.0145,89.0943,12000.0
2013-08-29 13:40:00,111.72,111.74,111.61,111.62,23000.0,89.0943,89.1102,89.0066,89.0145,23000.0
2013-08-29 13:45:00,111.61,111.67,111.59,111.63,11500.0,89.0066,89.0544,88.9906,89.0225,11500.0
2013-08-29 13:50:00,111.65,111.69,111.41,111.44,32100.0,89.0385,89.0704,88.8471,88.871,32100.0
2013-08-29 13:55:00,111.44,111.65,111.44,111.65,9300.0,88.871,89.0385,88.871,89.0385,9300.0
2013-08-29 14:00:00,111.64,111.64,111.56,111.6,7700.0,89.0305,89.0305,88.9667,88.9986,7700.0
2013-08-29 14:05:00,111.6,111.83,111.57,111.83,17200.0,88.9986,89.182,88.9747,89.182,17200.0
2013-08-29 14:10:00,111.83,111.88,111.81,111.82,16300.0,89.182,89.2219,89.1661,89.174,16300.0
2013-08-29 14:15:00,111.84,111.84,111.74,111.78,10600.0,89.19,89.19,89.1102,89.1421,10600.0
2013-08-29 14:20:00,111.78,111.78,111.75,111.75,19100.0,89.1421,89.1421,89.1182,89.1182,19100.0
2013-08-29 14:25:00,111.76,111.77,111.69,111.74,6200.0,89.1262,89.1342,89.0704,89.1102,6200.0
2013-08-29 14:30:00,111.72,111.78,111.71,111.73,7700.0,89.0943,89.1421,89.0863,89.1023,7700.0
2013-08-29 14:35:00,111.73,111.73,111.67,111.72,14000.0,89.1023,89.1023,89.0544,89.0943,14000.0
2013-08-29 14:40:00,111.72,111.73,111.69,111.7,10400.0,89.0943,89.1023,89.0704,89.0783,10400.0
2013-08-29 14:45:00,111.7,111.73,111.67,111.69,14000.0,89.0783,89.1023,89.0544,89.0704,14000.0
2013-08-29 14:50:00,111.71,111.71,111.64,111.69,6500.0,89.0863,89.0863,89.0305,89.0704,6500.0
2013-08-29 14:55:00,111.68,111.73,111.66,111.66,10500.0,89.0624,89.1023,89.0464,89.0464,10500.0
2013-08-29 15:00:00,111.68,111.68,111.52,111.56,9100.0,89.0624,89.0624,88.9348,88.9667,9100.0
2013-08-29 15:05:00,111.54,111.59,111.51,111.59,15700.0,88.9508,88.9906,88.9268,88.9906,15700.0
2013-08-29 15:10:00,111.59,111.63,111.55,111.55,9800.0,88.9906,89.0225,88.9587,88.9587,9800.0
2013-08-29 15:15:00,111.58,111.63,111.58,111.6,16500.0,88.9826,89.0225,88.9826,88.9986,16500.0
2013-08-29 15:20:00,111.59,111.62,111.59,111.61,10700.0,88.9906,89.0145,88.9906,89.0066,10700.0
2013-08-29 15:25:00,111.61,111.63,111.5,111.51,38200.0,89.0066,89.0225,88.9189,88.9268,38200.0
2013-08-29 15:30:00,111.53,111.53,111.38,111.42,33700.0,88.9428,88.9428,88.8232,88.8551,33700.0
2013-08-29 15:35:00,111.42,111.54,111.39,111.5,21800.0,88.8551,88.9508,88.8311,88.9189,21800.0
2013-08-29 15:40:00,111.48,111.6,111.45,111.57,15100.0,88.9029,88.9986,88.879,88.9747,15100.0
2013-08-29 15:45:00,111.56,111.56,111.41,111.49,54700.0,88.9667,88.9667,88.8471,88.9109,54700.0
2013-08-29 15:50:00,111.48,111.57,111.45,111.57,29800.0,88.9029,88.9747,88.879,88.9747,29800.0
2013-08-29 15:55:00,111.57,111.6,111.36,111.39,80300.0,88.9747,88.9986,88.8072,88.8311,80300.0
2013-08-30 09:30:00,111.74,111.83,111.46,111.56,43200.0,89.1102,89.182,88.887,88.9667,43200.0
2013-08-30 09:35:00,111.57,111.63,111.33,111.38,18100.0,88.9747,89.0225,88.7833,88.8232,18100.0
2013-08-30 09:40:00,111.42,111.63,111.4,111.49,11500.0,88.8551,89.0225,88.8391,88.9109,11500.0
2013-08-30 09:45:00,111.54,111.64,111.44,111.52,26200.0,88.9508,89.0305,88.871,88.9348,26200.0
2013-08-30 09:50:00,111.51,111.71,111.4,111.67,7000.0,88.9268,89.0863,88.8391,89.0544,7000.0
2013-08-30 09:55:00,111.62,111.65,111.39,111.55,12200.0,89.0145,89.0385,88.8311,88.9587,12200.0
2013-08-30 10:00:00,111.55,111.59,111.44,111.49,22900.0,88.9587,88.9906,88.871,88.9109,22900.0
2013-08-30 10:05:00,111.48,111.6,111.45,111.56,15800.0,88.9029,88.9986,88.879,88.9667,15800.0
2013-08-30 10:10:00,111.57,111.65,111.49,111.59,22700.0,88.9747,89.0385,88.9109,88.9906,22700.0
2013-08-30 10:15:00,111.61,111.65,111.57,111.6,15700.0,89.0066,89.0385,88.9747,88.9986,15700.0
2013-08-30 10:20:00,111.63,111.71,111.62,111.69,10400.0,89.0225,89.0863,89.0145,89.0704,10400.0
2013-08-30 10:25:00,111.7,111.79,111.67,111.79,6700.0,89.0783,89.1501,89.0544,89.1501,6700.0
2013-08-30 10:30:00,111.79,112.04,111.79,112.01,17200.0,89.1501,89.3495,89.1501,89.3256,17200.0
2013-08-30 10:35:00,111.99,112.15,111.97,112.15,16200.0,89.3096,89.4372,89.2937,89.4372,16200.0
2013-08-30 10:40:00,112.15,112.19,112.08,112.17,14900.0,89.4372,89.4691,89.3814,89.4532,14900.0
2013-08-30 10:45:00,112.16,112.16,112.09,112.13,11200.0,89.4452,89.4452,89.3894,89.4213,11200.0
2013-08-30 10:50:00,112.13,112.14,112.05,112.07,13400.0,89.4213,89.4292,89.3575,89.3734,13400.0
2013-08-30 10:55:00,112.07,112.14,111.98,111.98,14600.0,89.3734,89.4292,89.3016,89.3016,14600.0
2013-08-30 11:00:00,111.96,112.0,111.88,111.9,16900.0,89.2857,89.3176,89.2219,89.2378,16900.0
2013-08-30 11:05:00,111.91,111.93,111.82,111.85,8000.0,89.2458,89.2618,89.174,89.198,8000.0
2013-08-30 11:10:00,111.87,112.04,111.86,112.04,11900.0,89.2139,89.3495,89.2059,89.3495,11900.0
2013-08-30 11:15:00,112.03,112.04,111.96,111.96,16300.0,89.3415,89.3495,89.2857,89.2857,16300.0
2013-08-30 11:20:00,111.99,112.03,111.94,112.01,11100.0,89.3096,89.3415,89.2697,89.3256,11100.0
2013-08-30 11:25:00,112.02,112.05,111.9,111.91,6700.0,89.3335,89.3575,89.2378,89.2458,6700.0
2013-08-30 11:30:00,111.91,111.93,111.69,111.72,9200.0,89.2458,89.2618,89.0704,89.0943,9200.0
2013-08-30 11:35:00,111.71,111.71,111.64,111.66,15900.0,89.0863,89.0863,89.0305,89.0464,15900.0
2013-08-30 11:40:00,111.68,111.72,111.65,111.72,5900.0,89.0624,89.0943,89.0385,89.0943,5900.0
2013-08-30 11:45:00,111.71,111.83,111.71,111.82,12900.0,89.0863,89.182,89.0863,89.174,12900.0
2013-08-30 11:50:00,111.82,111.85,111.75,111.8,8900.0,89.174,89.198,89.1182,89.1581,8900.0
2013-08-30 11:55:00,111.79,111.8,111.74,111.79,6200.0,89.1501,89.1581,89.1102,89.1501,6200.0
2013-08-30 12:00:00,111.78,111.83,111.72,111.8,10800.0,89.1421,89.182,89.0943,89.1581,10800.0
2013-08-30 12:05:00,111.82,111.85,111.8,111.84,5700.0,89.174,89.198,89.1581,89.19,5700.0
2013-08-30 12:10:00,111.84,111.86,111.81,111.81,6200.0,89.19,89.2059,89.1661,89.1661,6200.0
2013-08-30 12:15:00,111.8,111.85,111.79,111.83,4200.0,89.1581,89.198,89.1501,89.182,4200.0
2013-08-30 12:20:00,111.83,111.83,111.79,111.83,8000.0,89.182,89.182,89.1501,89.182,8000.0
2013-08-30 12:25:00,111.85,111.87,111.8,111.86,4300.0,89.198,89.2139,89.1581,89.2059,4300.0
2013-08-30 12:30:00,111.87,111.87,111.81,111.82,3400.0,89.2139,89.2139,89.1661,89.174,3400.0
2013-08-30 12:35:00,111.82,111.87,111.8,111.8,5400.0,89.174,89.2139,89.1581,89.1581,5400.0
2013-08-30 12:40:00,111.81,111.82,111.75,111.75,12900.0,89.1661,89.174,89.1182,89.1182,12900.0
2013-08-30 12:45:00,111.76,111.78,111.7,111.7,4600.0,89.1262,89.1421,89.0783,89.0783,4600.0
2013-08-30 12:50:00,111.71,111.71,111.55,111.56,11200.0,89.0863,89.0863,88.9587,88.9667,11200.0
2013-08-30 12:55:00,111.58,111.59,111.46,111.49,23600.0,88.9826,88.9906,88.887,88.9109,23600.0
2013-08-30 13:00:00,111.49,111.53,111.33,111.34,11100.0,88.9109,88.9428,88.7833,88.7913,11100.0
2013-08-30 13:05:00,111.34,111.35,111.15,111.21,12300.0,88.7913,88.7992,88.6397,88.6876,12300.0
2013-08-30 13:10:00,111.21,111.44,111.21,111.43,7800.0,88.6876,88.871,88.6876,88.863,7800.0
2013-08-30 13:15:00,111.45,111.69,111.4,111.58,7000.0,88.879,89.0704,88.8391,88.9826,7000.0
2013-08-30 13:20:00,111.63,111.63,111.45,111.53,4200.0,89.0225,89.0225,88.879,88.9428,4200.0
2013-08-30 13:25:00,111.55,111.64,111.51,111.64,2800.0,88.9587,89.0305,88.9268,89.0305,2800.0
2013-08-30 13:30:00,111.64,111.67,111.58,111.63,3900.0,89.0305,89.0544,88.9826,89.0225,3900.0
2013-08-30 13:35:00,111.68,111.76,111.64,111.64,7000.0,89.0624,89.1262,89.0305,89.0305,7000.0
2013-08-30 13:40:00,111.65,111.67,111.58,111.63,1200.0,89.0385,89.0544,88.9826,89.0225,1200.0
2013-08-30 13:45:00,111.63,111.76,111.63,111.74,4300.0,89.0225,89.1262,89.0225,89.1102,4300.0
2013-08-30 13:50:00,111.75,111.76,111.71,111.72,2200.0,89.1182,89.1262,89.0863,89.0943,2200.0
2013-08-30 13:55:00,111.72,111.74,111.62,111.62,8700.0,89.0943,89.1102,89.0145,89.0145,8700.0
2013-08-30 14:00:00,111.63,111.68,111.57,111.68,5600.0,89.0225,89.0624,88.9747,89.0624,5600.0
2013-08-30 14:05:00,111.68,111.7,111.63,111.67,6100.0,89.0624,89.0783,89.0225,89.0544,6100.0
2013-08-30 14:10:00,111.66,111.7,111.59,111.63,7500.0,89.0464,89.0783,88.9906,89.0225,7500.0
2013-08-30 14:15:00,111.59,111.71,111.59,111.71,4500.0,88.9906,89.0863,88.9906,89.0863,4500.0
2013-08-30 14:20:00,111.71,111.81,111.7,111.76,10200.0,89.0863,89.1661,89.0783,89.1262,10200.0
2013-08-30 14:25:00,111.74,111.85,111.74,111.83,7200.0,89.1102,89.198,89.1102,89.182,7200.0
2013-08-30 14:30:00,111.84,111.95,111.82,111.94,8000.0,89.19,89.2777,89.174,89.2697,8000.0
2013-08-30 14:35:00,111.94,112.05,111.94,112.04,12600.0,89.2697,89.3575,89.2697,89.3495,12600.0
2013-08-30 14:40:00,112.02,112.02,111.95,112.01,10300.0,89.3335,89.3335,89.2777,89.3256,10300.0
2013-08-30 14:45:00,112.0,112.05,112.0,112.03,12600.0,89.3176,89.3575,89.3176,89.3415,12600.0
2013-08-30 14:50:00,112.04,112.1,112.02,112.07,11800.0,89.3495,89.3973,89.3335,89.3734,11800.0
2013-08-30 14:55:00,112.07,112.09,111.99,112.01,6700.0,89.3734,89.3894,89.3096,89.3256,6700.0
2013-08-30 15:00:00,112.01,112.02,111.93,112.01,6300.0,89.3256,89.3335,89.2618,89.3256,6300.0
2013-08-30 15:05:00,112.03,112.05,111.86,111.86,5200.0,89.3415,89.3575,89.2059,89.2059,5200.0
2013-08-30 15:10:00,111.86,111.98,111.84,111.96,7400.0,89.2059,89.3016,89.19,89.2857,7400.0
2013-08-30 15:15:00,111.95,111.96,111.88,111.91,6100.0,89.2777,89.2857,89.2219,89.2458,6100.0
2013-08-30 15:20:00,111.92,111.97,111.91,111.96,6600.0,89.2538,89.2937,89.2458,89.2857,6600.0
2013-08-30 15:25:00,111.96,112.01,111.91,111.97,8900.0,89.2857,89.3256,89.2458,89.2937,8900.0
2013-08-30 15:30:00,111.93,111.94,111.83,111.83,10000.0,89.2618,89.2697,89.182,89.182,10000.0
2013-08-30 15:35:00,111.83,111.86,111.73,111.75,10200.0,89.182,89.2059,89.1023,89.1182,10200.0
2013-08-30 15:40:00,111.75,111.75,111.64,111.68,13500.0,89.1182,89.1182,89.0305,89.0624,13500.0
2013-08-30 15:45:00,111.68,111.76,111.65,111.69,18700.0,89.0624,89.1262,89.0385,89.0704,18700.0
2013-08-30 15:50:00,111.7,111.75,111.55,111.58,42900.0,89.0783,89.1182,88.9587,88.9826,42900.0
2013-08-30 15:55:00,111.6,112.01,111.6,111.87,64400.0,88.9986,89.3256,88.9986,89.2139,64400.0
2013-09-03 09:30:00,112.56,113.13,112.48,112.96,66000.0,89.7642,90.2187,89.7004,90.0832,66000.0
2013-09-03 09:35:00,113.02,113.1,112.64,112.66,29100.0,90.131,90.1948,89.828,89.8439,29100.0
2013-09-03 09:40:00,112.72,112.84,112.51,112.84,28700.0,89.8918,89.9875,89.7243,89.9875,28700.0
2013-09-03 09:45:00,112.84,112.97,112.69,112.7,27900.0,89.9875,90.0911,89.8679,89.8758,27900.0
2013-09-03 09:50:00,112.76,112.9,112.64,112.7,16300.0,89.9237,90.0353,89.828,89.8758,16300.0
2013-09-03 09:55:00,112.77,112.93,112.62,112.8,14500.0,89.9316,90.0592,89.812,89.9556,14500.0
2013-09-03 10:00:00,112.75,112.77,112.38,112.47,20800.0,89.9157,89.9316,89.6206,89.6924,20800.0
2013-09-03 10:05:00,112.48,112.61,112.48,112.55,18700.0,89.7004,89.8041,89.7004,89.7562,18700.0
2013-09-03 10:10:00,112.61,112.85,112.58,112.83,11100.0,89.8041,89.9954,89.7801,89.9795,11100.0
2013-09-03 10:15:00,112.81,112.88,112.5,112.55,18900.0,89.9635,90.0194,89.7163,89.7562,18900.0
2013-09-03 10:20:00,112.54,112.64,112.49,112.56,11800.0,89.7482,89.828,89.7084,89.7642,11800.0
2013-09-03 10:25:00,112.53,112.54,112.27,112.28,39900.0,89.7403,89.7482,89.5329,89.5409,39900.0
2013-09-03 10:30:00,112.28,112.5,112.26,112.46,15400.0,89.5409,89.7163,89.5249,89.6844,15400.0
2013-09-03 10:35:00,112.45,112.48,112.35,112.39,8500.0,89.6765,89.7004,89.5967,89.6286,8500.0
2013-09-03 10:40:00,112.37,112.54,112.37,112.52,17100.0,89.6127,89.7482,89.6127,89.7323,17100.0
2013-09-03 10:45:00,112.52,112.59,112.45,112.5,18800.0,89.7323,89.7881,89.6765,89.7163,18800.0
2013-09-03 10:50:00,112.5,112.59,112.45,112.52,17900.0,89.7163,89.7881,89.6765,89.7323,17900.0
2013-09-03 10:55:00,112.53,112.6,112.43,112.46,18000.0,89.7403,89.7961,89.6605,89.6844,18000.0
2013-09-03 11:00:00,112.48,112.54,112.45,112.51,7500.0,89.7004,89.7482,89.6765,89.7243,7500.0
2013-09-03 11:05:00,112.51,112.53,112.43,112.45,13100.0,89.7243,89.7403,89.6605,89.6765,13100.0
2013-09-03 11:10:00,112.44,112.58,112.43,112.58,20200.0,89.6685,89.7801,89.6605,89.7801,20200.0
2013-09-03 11:15:00,112.61,112.63,112.31,112.31,15300.0,89.8041,89.82,89.5648,89.5648,15300.0
2013-09-03 11:20:00,112.3,112.3,112.04,112.12,21200.0,89.5568,89.5568,89.3495,89.4133,21200.0
2013-09-03 11:25:00,112.1,112.16,111.98,111.98,17800.0,89.3973,89.4452,89.3016,89.3016,17800.0
2013-09-03 11:30:00,111.96,112.13,111.96,112.05,7500.0,89.2857,89.4213,89.2857,89.3575,7500.0
2013-09-03 11:35:00,112.07,112.11,111.97,112.05,7700.0,89.3734,89.4053,89.2937,89.3575,7700.0
2013-09-03 11:40:00,112.03,112.07,111.98,112.0,6400.0,89.3415,89.3734,89.3016,89.3176,6400.0
2013-09-03 11:45:00,112.03,112.04,111.91,112.01,10900.0,89.3415,89.3495,89.2458,89.3256,10900.0
2013-09-03 11:50:00,111.96,112.07,111.92,112.07,3400.0,89.2857,89.3734,89.2538,89.3734,3400.0
2013-09-03 11:55:00,112.05,112.13,112.04,112.09,7800.0,89.3575,89.4213,89.3495,89.3894,7800.0
2013-09-03 12:00:00,112.08,112.17,112.04,112.09,9400.0,89.3814,89.4532,89.3495,89.3894,9400.0
2013-09-03 12:05:00,112.07,112.24,112.04,112.21,5400.0,89.3734,89.509,89.3495,89.4851,5400.0
2013-09-03 12:10:00,112.21,112.25,112.13,112.24,8000.0,89.4851,89.517,89.4213,89.509,8000.0
2013-09-03 12:15:00,112.2,112.21,112.07,112.1,4400.0,89.4771,89.4851,89.3734,89.3973,4400.0
2013-09-03 12:20:00,112.08,112.17,112.04,112.11,12200.0,89.3814,89.4532,89.3495,89.4053,12200.0
2013-09-03 12:25:00,112.1,112.11,112.0,112.03,7000.0,89.3973,89.4053,89.3176,89.3415,7000.0
2013-09-03 12:30:00,112.07,112.14,112.06,112.11,9700.0,89.3734,89.4292,89.3654,89.4053,9700.0
2013-09-03 12:35:00,112.1,112.25,112.09,112.16,11400.0,89.3973,89.517,89.3894,89.4452,11400.0
2013-09-03 12:40:00,112.22,112.22,112.08,112.08,3800.0,89.493,89.493,89.3814,89.3814,3800.0
2013-09-03 12:45:00,112.1,112.16,111.96,112.03,8200.0,89.3973,89.4452,89.2857,89.3415,8200.0
2013-09-03 12:50:00,112.01,112.1,111.99,112.09,5800.0,89.3256,89.3973,89.3096,89.3894,5800.0
2013-09-03 12:55:00,112.07,112.08,111.97,112.0,5700.0,89.3734,89.3814,89.2937,89.3176,5700.0
2013-09-03 13:00:00,112.0,112.0,111.89,111.89,16700.0,89.3176,89.3176,89.2299,89.2299,16700.0
2013-09-03 13:05:00,111.91,111.94,111.87,111.93,3600.0,89.2458,89.2697,89.2139,89.2618,3600.0
2013-09-03 13:10:00,111.93,111.97,111.91,111.95,4900.0,89.2618,89.2937,89.2458,89.2777,4900.0
2013-09-03 13:15:00,111.95,111.95,111.85,111.85,4900.0,89.2777,89.2777,89.198,89.198,4900.0
2013-09-03 13:20:00,111.85,111.94,111.8,111.94,8000.0,89.198,89.2697,89.1581,89.2697,8000.0
2013-09-03 13:25:00,111.9,111.99,111.87,111.98,6400.0,89.2378,89.3096,89.2139,89.3016,6400.0
2013-09-03 13:30:00,111.97,111.97,111.85,111.91,6300.0,89.2937,89.2937,89.198,89.2458,6300.0
2013-09-03 13:35:00,111.92,112.0,111.92,111.92,12500.0,89.2538,89.3176,89.2538,89.2538,12500.0
2013-09-03 13:40:00,111.94,111.95,111.82,111.83,14100.0,89.2697,89.2777,89.174,89.182,14100.0
2013-09-03 13:45:00,111.8,111.83,111.65,111.65,16100.0,89.1581,89.182,89.0385,89.0385,16100.0
2013-09-03 13:50:00,111.63,111.82,111.63,111.74,10600.0,89.0225,89.174,89.0225,89.1102,10600.0
2013-09-03 13:55:00,111.74,111.77,111.6,111.65,5400.0,89.1102,89.1342,88.9986,89.0385,5400.0
2013-09-03 14:00:00,111.67,111.78,111.65,111.72,5200.0,89.0544,89.1421,89.0385,89.0943,5200.0
2013-09-03 14:05:00,111.74,111.8,111.71,111.77,8200.0,89.1102,89.1581,89.0863,89.1342,8200.0
2013-09-03 14:10:00,111.8,111.85,111.77,111.79,6600.0,89.1581,89.198,89.1342,89.1501,6600.0
2013-09-03 14:15:00,111.79,111.82,111.7,111.76,9800.0,89.1501,89.174,89.0783,89.1262,9800.0
2013-09-03 14:20:00,111.75,111.75,111.6,111.63,6900.0,89.1182,89.1182,88.9986,89.0225,6900.0
2013-09-03 14:25:00,111.61,111.69,111.55,111.69,6600.0,89.0066,89.0704,88.9587,89.0704,6600.0
2013-09-03 14:30:00,111.69,111.77,111.63,111.72,5600.0,89.0704,89.1342,89.0225,89.0943,5600.0
2013-09-03 14:35:00,111.68,111.72,111.63,111.69,5400.0,89.0624,89.0943,89.0225,89.0704,5400.0
2013-09-03 14:40:00,111.71,111.71,111.57,111.61,6300.0,89.0863,89.0863,88.9747,89.0066,6300.0
2013-09-03 14:45:00,111.6,111.75,111.56,111.72,8500.0,88.9986,89.1182,88.9667,89.0943,8500.0
2013-09-03 14:50:00,111.71,111.74,111.55,111.72,8200.0,89.0863,89.1102,88.9587,89.0943,8200.0
2013-09-03 14:55:00,111.76,111.8,111.73,111.8,7800.0,89.1262,89.1581,89.1023,89.1581,7800.0
2013-09-03 15:00:00,111.83,111.92,111.78,111.9,11700.0,89.182,89.2538,89.1421,89.2378,11700.0
2013-09-03 15:05:00,111.92,112.0,111.92,111.97,8200.0,89.2538,89.3176,89.2538,89.2937,8200.0
2013-09-03 15:10:00,111.97,112.0,111.95,111.97,11800.0,89.2937,89.3176,89.2777,89.2937,11800.0
2013-09-03 15:15:00,111.97,112.03,111.94,111.94,11100.0,89.2937,89.3415,89.2697,89.2697,11100.0
2013-09-03 15:20:00,111.96,112.02,111.93,111.95,7700.0,89.2857,89.3335,89.2618,89.2777,7700.0
2013-09-03 15:25:00,111.96,112.01,111.94,111.97,17300.0,89.2857,89.3256,89.2697,89.2937,17300.0
2013-09-03 15:30:00,111.98,112.04,111.96,112.03,11500.0,89.3016,89.3495,89.2857,89.3415,11500.0
2013-09-03 15:35:00,112.04,112.08,111.96,112.06,9600.0,89.3495,89.3814,89.2857,89.3654,9600.0
2013-09-03 15:40:00,112.08,112.11,111.97,112.06,11900.0,89.3814,89.4053,89.2937,89.3654,11900.0
2013-09-03 15:45:00,112.07,112.11,111.84,111.89,17900.0,89.3734,89.4053,89.19,89.2299,17900.0
2013-09-03 15:50:00,111.9,111.97,111.86,111.94,22200.0,89.2378,89.2937,89.2059,89.2697,22200.0
2013-09-03 15:55:00,111.94,112.0,111.77,111.97,72100.0,89.2697,89.3176,89.1342,89.2937,72100.0
2013-09-04 09:30:00,111.99,111.99,111.6,111.6,20300.0,89.3096,89.3096,88.9986,88.9986,20300.0
2013-09-04 09:35:00,111.54,111.76,111.54,111.57,21000.0,88.9508,89.1262,88.9508,88.9747,21000.0
2013-09-04 09:40:00,111.63,111.76,111.58,111.76,14800.0,89.0225,89.1262,88.9826,89.1262,14800.0
2013-09-04 09:45:00,111.76,111.91,111.73,111.77,9200.0,89.1262,89.2458,89.1023,89.1342,9200.0
2013-09-04 09:50:00,111.79,111.91,111.77,111.85,18600.0,89.1501,89.2458,89.1342,89.198,18600.0
2013-09-04 09:55:00,111.84,111.84,111.69,111.7,13000.0,89.19,89.19,89.0704,89.0783,13000.0
2013-09-04 10:00:00,111.7,111.83,111.66,111.68,14800.0,89.0783,89.182,89.0464,89.0624,14800.0
2013-09-04 10:05:00,111.67,111.79,111.65,111.76,10200.0,89.0544,89.1501,89.0385,89.1262,10200.0
2013-09-04 10:10:00,111.72,111.92,111.72,111.85,10300.0,89.0943,89.2538,89.0943,89.198,10300.0
2013-09-04 10:15:00,111.86,111.95,111.84,111.91,11900.0,89.2059,89.2777,89.19,89.2458,11900.0
2013-09-04 10:20:00,111.89,111.94,111.8,111.86,12800.0,89.2299,89.2697,89.1581,89.2059,12800.0
2013-09-04 10:25:00,111.85,111.86,111.74,111.75,21500.0,89.198,89.2059,89.1102,89.1182,21500.0
2013-09-04 10:30:00,111.75,111.77,111.69,111.72,12000.0,89.1182,89.1342,89.0704,89.0943,12000.0
2013-09-04 10:35:00,111.72,111.73,111.6,111.68,9400.0,89.0943,89.1023,88.9986,89.0624,9400.0
2013-09-04 10:40:00,111.68,111.72,111.61,111.62,8500.0,89.0624,89.0943,89.0066,89.0145,8500.0
2013-09-04 10:45:00,111.61,111.63,111.56,111.56,13100.0,89.0066,89.0225,88.9667,88.9667,13100.0
2013-09-04 10:50:00,111.56,111.61,111.56,111.6,6900.0,88.9667,89.0066,88.9667,88.9986,6900.0
2013-09-04 10:55:00,111.59,111.66,111.58,111.61,9400.0,88.9906,89.0464,88.9826,89.0066,9400.0
2013-09-04 11:00:00,111.62,111.74,111.6,111.72,25600.0,89.0145,89.1102,88.9986,89.0943,25600.0
2013-09-04 11:05:00,111.74,111.9,111.71,111.88,11300.0,89.1102,89.2378,89.0863,89.2219,11300.0
2013-09-04 11:10:00,111.89,111.9,111.76,111.79,9700.0,89.2299,89.2378,89.1262,89.1501,9700.0
2013-09-04 11:15:00,111.8,111.82,111.75,111.76,9300.0,89.1581,89.174,89.1182,89.1262,9300.0
2013-09-04 11:20:00,111.77,111.86,111.73,111.86,15400.0,89.1342,89.2059,89.1023,89.2059,15400.0
2013-09-04 11:25:00,111.86,111.88,111.7,111.71,16800.0,89.2059,89.2219,89.0783,89.0863,16800.0
2013-09-04 11:30:00,111.71,111.78,111.71,111.78,7200.0,89.0863,89.1421,89.0863,89.1421,7200.0
2013-09-04 11:35:00,111.77,111.86,111.76,111.85,8100.0,89.1342,89.2059,89.1262,89.198,8100.0
2013-09-04 11:40:00,111.89,111.97,111.87,111.94,6800.0,89.2299,89.2937,89.2139,89.2697,6800.0
2013-09-04 11:45:00,112.0,112.04,111.92,112.0,21400.0,89.3176,89.3495,89.2538,89.3176,21400.0
2013-09-04 11:50:00,111.97,112.12,111.96,112.1,8800.0,89.2937,89.4133,89.2857,89.3973,8800.0
2013-09-04 11:55:00,112.1,112.12,112.03,112.11,9300.0,89.3973,89.4133,89.3415,89.4053,9300.0
2013-09-04 12:00:00,112.11,112.13,112.04,112.04,15400.0,89.4053,89.4213,89.3495,89.3495,15400.0
2013-09-04 12:05:00,112.06,112.14,112.06,112.11,9600.0,89.3654,89.4292,89.3654,89.4053,9600.0
2013-09-04 12:10:00,112.11,112.11,112.03,112.05,7000.0,89.4053,89.4053,89.3415,89.3575,7000.0
2013-09-04 12:15:00,112.06,112.06,111.96,112.0,18900.0,89.3654,89.3654,89.2857,89.3176,18900.0
2013-09-04 12:20:00,112.02,112.06,111.99,112.03,6900.0,89.3335,89.3654,89.3096,89.3415,6900.0
2013-09-04 12:25:00,112.07,112.08,111.98,111.98,6600.0,89.3734,89.3814,89.3016,89.3016,6600.0
2013-09-04 12:30:00,112.01,112.09,111.98,112.09,5500.0,89.3256,89.3894,89.3016,89.3894,5500.0
2013-09-04 12:35:00,112.07,112.15,112.06,112.15,10200.0,89.3734,89.4372,89.3654,89.4372,10200.0
2013-09-04 12:40:00,112.14,112.14,112.05,112.07,3600.0,89.4292,89.4292,89.3575,89.3734,3600.0
2013-09-04 12:45:00,112.08,112.11,112.07,112.09,5200.0,89.3814,89.4053,89.3734,89.3894,5200.0
2013-09-04 12:50:00,112.1,112.13,112.08,112.1,4600.0,89.3973,89.4213,89.3814,89.3973,4600.0
2013-09-04 12:55:00,112.11,112.17,112.1,112.17,2100.0,89.4053,89.4532,89.3973,89.4532,2100.0
2013-09-04 13:00:00,112.17,112.2,112.11,112.18,28600.0,89.4532,89.4771,89.4053,89.4611,28600.0
2013-09-04 13:05:00,112.18,112.22,112.15,112.18,18400.0,89.4611,89.493,89.4372,89.4611,18400.0
2013-09-04 13:10:00,112.18,112.2,112.13,112.19,10600.0,89.4611,89.4771,89.4213,89.4691,10600.0
2013-09-04 13:15:00,112.19,112.25,112.19,112.23,6100.0,89.4691,89.517,89.4691,89.501,6100.0
2013-09-04 13:20:00,112.22,112.25,112.19,112.21,10200.0,89.493,89.517,89.4691,89.4851,10200.0
2013-09-04 13:25:00,112.2,112.25,112.18,112.23,8100.0,89.4771,89.517,89.4611,89.501,8100.0
2013-09-04 13:30:00,112.24,112.28,112.16,112.2,13100.0,89.509,89.5409,89.4452,89.4771,13100.0
2013-09-04 13:35:00,112.2,112.26,112.19,112.2,5300.0,89.4771,89.5249,89.4691,89.4771,5300.0
2013-09-04 13:40:00,112.22,112.27,112.2,112.23,9200.0,89.493,89.5329,89.4771,89.501,9200.0
2013-09-04 13:45:00,112.22,112.26,112.21,112.23,5000.0,89.493,89.5249,89.4851,89.501,5000.0
2013-09-04 13:50:00,112.23,112.23,112.17,112.18,2000.0,89.501,89.501,89.4532,89.4611,2000.0
2013-09-04 13:55:00,112.18,112.22,112.15,112.22,5700.0,89.4611,89.493,89.4372,89.493,5700.0
2013-09-04 14:00:00,112.19,112.24,112.14,112.22,10900.0,89.4691,89.509,89.4292,89.493,10900.0
2013-09-04 14:05:00,112.22,112.24,112.09,112.09,7300.0,89.493,89.509,89.3894,89.3894,7300.0
2013-09-04 14:10:00,112.07,112.1,112.0,112.03,15300.0,89.3734,89.3973,89.3176,89.3415,15300.0
2013-09-04 14:15:00,112.04,112.05,111.96,112.01,15100.0,89.3495,89.3575,89.2857,89.3256,15100.0
2013-09-04 14:20:00,112.02,112.03,111.96,112.0,13300.0,89.3335,89.3415,89.2857,89.3176,13300.0
2013-09-04 14:25:00,112.0,112.01,111.86,111.88,27000.0,89.3176,89.3256,89.2059,89.2219,27000.0
2013-09-04 14:30:00,111.87,111.89,111.84,111.88,8600.0,89.2139,89.2299,89.19,89.2219,8600.0
2013-09-04 14:35:00,111.86,111.86,111.81,111.83,8400.0,89.2059,89.2059,89.1661,89.182,8400.0
2013-09-04 14:40:00,111.83,111.88,111.81,111.84,6600.0,89.182,89.2219,89.1661,89.19,6600.0
2013-09-04 14:45:00,111.86,111.87,111.7,111.71,16000.0,89.2059,89.2139,89.0783,89.0863,16000.0
2013-09-04 14:50:00,111.71,111.78,111.69,111.71,10000.0,89.0863,89.1421,89.0704,89.0863,10000.0
2013-09-04 14:55:00,111.73,111.8,111.72,111.72,11100.0,89.1023,89.1581,89.0943,89.0943,11100.0
2013-09-04 15:00:00,111.72,111.75,111.7,111.71,13000.0,89.0943,89.1182,89.0783,89.0863,13000.0
2013-09-04 15:05:00,111.71,111.72,111.66,111.66,12400.0,89.0863,89.0943,89.0464,89.0464,12400.0
2013-09-04 15:10:00,111.69,111.71,111.65,111.71,14400.0,89.0704,89.0863,89.0385,89.0863,14400.0
2013-09-04 15:15:00,111.7,111.71,111.57,111.68,25200.0,89.0783,89.0863,88.9747,89.0624,25200.0
2013-09-04 15:20:00,111.68,111.72,111.56,111.59,21900.0,89.0624,89.0943,88.9667,88.9906,21900.0
2013-09-04 15:25:00,111.58,111.66,111.48,111.51,30000.0,88.9826,89.0464,88.9029,88.9268,30000.0
2013-09-04 15:30:00,111.51,111.58,111.4,111.47,22700.0,88.9268,88.9826,88.8391,88.8949,22700.0
2013-09-04 15:35:00,111.47,111.49,111.36,111.45,20600.0,88.8949,88.9109,88.8072,88.879,20600.0
2013-09-04 15:40:00,111.45,111.49,111.41,111.49,25400.0,88.879,88.9109,88.8471,88.9109,25400.0
2013-09-04 15:45:00,111.48,111.54,111.45,111.48,35800.0,88.9029,88.9508,88.879,88.9029,35800.0
2013-09-04 15:50:00,111.48,111.59,111.4,111.45,69700.0,88.9029,88.9906,88.8391,88.879,69700.0
2013-09-04 15:55:00,111.46,111.51,111.35,111.49,83600.0,88.887,88.9268,88.7992,88.9109,83600.0
2013-09-05 09:30:00,113.06,114.16,112.92,113.79,217600.0,90.1629,91.0401,90.0513,90.7451,217600.0
2013-09-05 09:35:00,113.86,113.89,113.58,113.73,95800.0,90.8009,90.8248,90.5776,90.6972,95800.0
2013-09-05 09:40:00,113.72,114.32,113.66,114.3,100100.0,90.6893,91.1677,90.6414,91.1518,100100.0
2013-09-05 09:45:00,114.33,114.48,114.12,114.4,79500.0,91.1757,91.2953,91.0082,91.2315,79500.0
2013-09-05 09:50:00,114.39,114.67,114.34,114.51,84200.0,91.2236,91.4469,91.1837,91.3193,84200.0
2013-09-05 09:55:00,114.55,114.66,114.3,114.66,53700.0,91.3512,91.4389,91.1518,91.4389,53700.0
2013-09-05 10:00:00,114.63,114.81,114.36,114.42,59400.0,91.415,91.5585,91.1996,91.2475,59400.0
2013-09-05 10:05:00,114.4,114.5,114.37,114.43,64000.0,91.2315,91.3113,91.2076,91.2555,64000.0
2013-09-05 10:10:00,114.43,114.66,114.4,114.63,34500.0,91.2555,91.4389,91.2315,91.415,34500.0
2013-09-05 10:15:00,114.63,114.65,114.57,114.57,51900.0,91.415,91.4309,91.3671,91.3671,51900.0
2013-09-05 10:20:00,114.58,114.92,114.58,114.9,50400.0,91.3751,91.6462,91.3751,91.6303,50400.0
2013-09-05 10:25:00,114.9,114.91,114.84,114.88,29200.0,91.6303,91.6383,91.5824,91.6143,29200.0
2013-09-05 10:30:00,114.85,115.1,114.55,114.58,62000.0,91.5904,91.7898,91.3512,91.3751,62000.0
2013-09-05 10:35:00,114.58,114.58,114.44,114.49,29600.0,91.3751,91.3751,91.2634,91.3033,29600.0
2013-09-05 10:40:00,114.47,114.59,114.43,114.59,28300.0,91.2874,91.3831,91.2555,91.3831,28300.0
2013-09-05 10:45:00,114.58,114.64,114.42,114.46,45500.0,91.3751,91.4229,91.2475,91.2794,45500.0
2013-09-05 10:50:00,114.49,114.6,114.46,114.59,34200.0,91.3033,91.391,91.2794,91.3831,34200.0
2013-09-05 10:55:00,114.59,114.59,114.35,114.36,17700.0,91.3831,91.3831,91.1917,91.1996,17700.0
2013-09-05 11:00:00,114.36,114.5,114.35,114.42,23900.0,91.1996,91.3113,91.1917,91.2475,23900.0
2013-09-05 11:05:00,114.42,114.48,114.21,114.26,32300.0,91.2475,91.2953,91.08,91.1199,32300.0
2013-09-05 11:10:00,114.25,114.28,114.21,114.24,26200.0,91.1119,91.1358,91.08,91.1039,26200.0
2013-09-05 11:15:00,114.23,114.24,114.06,114.07,25700.0,91.096,91.1039,90.9604,90.9684,25700.0
2013-09-05 11:20:00,114.08,114.19,114.0,114.04,32700.0,90.9763,91.0641,90.9125,90.9444,32700.0
2013-09-05 11:25:00,114.04,114.06,113.8,113.8,30200.0,90.9444,90.9604,90.7531,90.7531,30200.0
2013-09-05 11:30:00,113.83,113.83,113.71,113.78,34700.0,90.777,90.777,90.6813,90.7371,34700.0
2013-09-05 11:35:00,113.79,114.01,113.79,113.98,20800.0,90.7451,90.9205,90.7451,90.8966,20800.0
2013-09-05 11:40:00,113.95,113.98,113.81,113.85,11300.0,90.8727,90.8966,90.761,90.7929,11300.0
2013-09-05 11:45:00,113.85,113.88,113.8,113.83,17200.0,90.7929,90.8169,90.7531,90.777,17200.0
2013-09-05 11:50:00,113.82,113.88,113.81,113.83,18900.0,90.769,90.8169,90.761,90.777,18900.0
2013-09-05 11:55:00,113.84,113.9,113.84,113.89,18800.0,90.785,90.8328,90.785,90.8248,18800.0
2013-09-05 12:00:00,113.88,113.9,113.84,113.86,21600.0,90.8169,90.8328,90.785,90.8009,21600.0
2013-09-05 12:05:00,113.88,113.89,113.83,113.86,15100.0,90.8169,90.8248,90.777,90.8009,15100.0
2013-09-05 12:10:00,113.86,113.89,113.82,113.82,11900.0,90.8009,90.8248,90.769,90.769,11900.0
2013-09-05 12:15:00,113.8,113.8,113.75,113.77,15100.0,90.7531,90.7531,90.7132,90.7291,15100.0
2013-09-05 12:20:00,113.77,113.79,113.74,113.74,14500.0,90.7291,90.7451,90.7052,90.7052,14500.0
2013-09-05 12:25:00,113.74,113.75,113.61,113.66,30000.0,90.7052,90.7132,90.6015,90.6414,30000.0
2013-09-05 12:30:00,113.65,113.67,113.6,113.65,13300.0,90.6334,90.6494,90.5936,90.6334,13300.0
2013-09-05 12:35:00,113.66,113.72,113.65,113.68,18900.0,90.6414,90.6893,90.6334,90.6574,18900.0
2013-09-05 12:40:00,113.69,113.72,113.67,113.72,6700.0,90.6653,90.6893,90.6494,90.6893,6700.0
2013-09-05 12:45:00,113.72,113.73,113.69,113.7,8900.0,90.6893,90.6972,90.6653,90.6733,8900.0
2013-09-05 12:50:00,113.67,113.71,113.67,113.68,11000.0,90.6494,90.6813,90.6494,90.6574,11000.0
2013-09-05 12:55:00,113.68,113.73,113.68,113.72,13200.0,90.6574,90.6972,90.6574,90.6893,13200.0
2013-09-05 13:00:00,113.73,113.8,113.71,113.78,11800.0,90.6972,90.7531,90.6813,90.7371,11800.0
2013-09-05 13:05:00,113.78,113.8,113.68,113.69,10700.0,90.7371,90.7531,90.6574,90.6653,10700.0
2013-09-05 13:10:00,113.68,113.73,113.68,113.71,17100.0,90.6574,90.6972,90.6574,90.6813,17100.0
2013-09-05 13:15:00,113.71,113.71,113.65,113.67,8700.0,90.6813,90.6813,90.6334,90.6494,8700.0
2013-09-05 13:20:00,113.66,113.73,113.66,113.71,10500.0,90.6414,90.6972,90.6414,90.6813,10500.0
2013-09-05 13:25:00,113.71,113.72,113.63,113.66,17500.0,90.6813,90.6893,90.6175,90.6414,17500.0
2013-09-05 13:30:00,113.64,113.64,113.56,113.56,10800.0,90.6255,90.6255,90.5617,90.5617,10800.0
2013-09-05 13:35:00,113.56,113.7,113.56,113.68,15600.0,90.5617,90.6733,90.5617,90.6574,15600.0
2013-09-05 13:40:00,113.67,113.72,113.62,113.69,11500.0,90.6494,90.6893,90.6095,90.6653,11500.0
2013-09-05 13:45:00,113.7,113.83,113.7,113.81,19300.0,90.6733,90.777,90.6733,90.761,19300.0
2013-09-05 13:50:00,113.81,113.92,113.81,113.83,20200.0,90.761,90.8487,90.761,90.777,20200.0
2013-09-05 13:55:00,113.83,113.83,113.73,113.75,8800.0,90.777,90.777,90.6972,90.7132,8800.0
2013-09-05 14:00:00,113.72,113.83,113.7,113.77,9600.0,90.6893,90.777,90.6733,90.7291,9600.0
2013-09-05 14:05:00,113.76,113.84,113.76,113.78,8800.0,90.7212,90.785,90.7212,90.7371,8800.0
2013-09-05 14:10:00,113.78,114.02,113.78,113.99,21900.0,90.7371,90.9285,90.7371,90.9046,21900.0
2013-09-05 14:15:00,114.0,114.14,113.99,114.04,26900.0,90.9125,91.0242,90.9046,90.9444,26900.0
2013-09-05 14:20:00,114.05,114.05,114.0,114.05,11000.0,90.9524,90.9524,90.9125,90.9524,11000.0
2013-09-05 14:25:00,114.02,114.2,114.0,114.19,24200.0,90.9285,91.072,90.9125,91.0641,24200.0
2013-09-05 14:30:00,114.2,114.34,114.2,114.32,14900.0,91.072,91.1837,91.072,91.1677,14900.0
2013-09-05 14:35:00,114.33,114.37,114.31,114.35,6400.0,91.1757,91.2076,91.1598,91.1917,6400.0
2013-09-05 14:40:00,114.34,114.44,114.28,114.42,36200.0,91.1837,91.2634,91.1358,91.2475,36200.0
2013-09-05 14:45:00,114.42,114.51,114.37,114.51,14700.0,91.2475,91.3193,91.2076,91.3193,14700.0
2013-09-05 14:50:00,114.52,114.55,114.4,114.52,22000.0,91.3272,91.3512,91.2315,91.3272,22000.0
2013-09-05 14:55:00,114.53,114.53,114.36,114.4,15500.0,91.3352,91.3352,91.1996,91.2315,15500.0
2013-09-05 15:00:00,114.39,114.45,114.39,114.43,11600.0,91.2236,91.2714,91.2236,91.2555,11600.0
2013-09-05 15:05:00,114.44,114.52,114.37,114.38,29900.0,91.2634,91.3272,91.2076,91.2156,29900.0
2013-09-05 15:10:00,114.41,114.45,114.39,114.41,14900.0,91.2395,91.2714,91.2236,91.2395,14900.0
2013-09-05 15:15:00,114.42,114.43,114.33,114.39,36500.0,91.2475,91.2555,91.1757,91.2236,36500.0
2013-09-05 15:20:00,114.38,114.4,114.33,114.37,15600.0,91.2156,91.2315,91.1757,91.2076,15600.0
2013-09-05 15:25:00,114.38,114.45,114.38,114.42,15200.0,91.2156,91.2714,91.2156,91.2475,15200.0
2013-09-05 15:30:00,114.42,114.44,114.36,114.43,37300.0,91.2475,91.2634,91.1996,91.2555,37300.0
2013-09-05 15:35:00,114.42,114.49,114.37,114.38,34400.0,91.2475,91.3033,91.2076,91.2156,34400.0
2013-09-05 15:40:00,114.38,114.44,114.34,114.36,25200.0,91.2156,91.2634,91.1837,91.1996,25200.0
2013-09-05 15:45:00,114.35,114.48,114.35,114.46,43100.0,91.1917,91.2953,91.1917,91.2794,43100.0
2013-09-05 15:50:00,114.46,114.51,114.45,114.5,49400.0,91.2794,91.3193,91.2714,91.3113,49400.0
2013-09-05 15:55:00,114.5,114.7,114.49,114.62,137200.0,91.3113,91.4708,91.3033,91.407,137200.0
2013-09-06 09:30:00,114.3,114.94,114.3,114.83,60200.0,91.1518,91.6622,91.1518,91.5745,60200.0
2013-09-06 09:35:00,114.76,115.0,114.6,114.65,32800.0,91.5186,91.71,91.391,91.4309,32800.0
2013-09-06 09:40:00,114.69,114.7,114.3,114.47,47600.0,91.4628,91.4708,91.1518,91.2874,47600.0
2013-09-06 09:45:00,114.47,114.49,114.06,114.38,95400.0,91.2874,91.3033,90.9604,91.2156,95400.0
2013-09-06 09:50:00,114.45,114.47,113.33,113.33,65600.0,91.2714,91.2874,90.3782,90.3782,65600.0
2013-09-06 09:55:00,113.32,113.61,113.12,113.5,55600.0,90.3703,90.6015,90.2108,90.5138,55600.0
2013-09-06 10:00:00,113.48,113.6,113.32,113.37,62600.0,90.4979,90.5936,90.3703,90.4101,62600.0
2013-09-06 10:05:00,113.33,113.61,113.27,113.45,27500.0,90.3782,90.6015,90.3304,90.4739,27500.0
2013-09-06 10:10:00,113.41,113.48,113.32,113.38,15800.0,90.442,90.4979,90.3703,90.4181,15800.0
2013-09-06 10:15:00,113.38,113.48,113.3,113.31,24500.0,90.4181,90.4979,90.3543,90.3623,24500.0
2013-09-06 10:20:00,113.3,113.48,113.27,113.42,34100.0,90.3543,90.4979,90.3304,90.45,34100.0
2013-09-06 10:25:00,113.38,113.62,113.37,113.45,21900.0,90.4181,90.6095,90.4101,90.4739,21900.0
2013-09-06 10:30:00,113.45,113.67,113.43,113.49,34100.0,90.4739,90.6494,90.458,90.5058,34100.0
2013-09-06 10:35:00,113.49,113.52,113.4,113.44,17600.0,90.5058,90.5298,90.4341,90.466,17600.0
2013-09-06 10:40:00,113.43,113.86,113.43,113.85,28500.0,90.458,90.8009,90.458,90.7929,28500.0
2013-09-06 10:45:00,113.87,113.98,113.84,113.87,19200.0,90.8089,90.8966,90.785,90.8089,19200.0
2013-09-06 10:50:00,113.87,114.1,113.87,114.09,23000.0,90.8089,90.9923,90.8089,90.9843,23000.0
2013-09-06 10:55:00,114.11,114.41,113.97,114.31,45100.0,91.0003,91.2395,90.8886,91.1598,45100.0
2013-09-06 11:00:00,114.31,114.52,114.26,114.51,11300.0,91.1598,91.3272,91.1199,91.3193,11300.0
2013-09-06 11:05:00,114.52,114.6,114.48,114.5,16800.0,91.3272,91.391,91.2953,91.3113,16800.0
2013-09-06 11:10:00,114.52,114.66,114.5,114.52,15800.0,91.3272,91.4389,91.3113,91.3272,15800.0
2013-09-06 11:15:00,114.54,114.67,114.52,114.59,39800.0,91.3432,91.4469,91.3272,91.3831,39800.0
2013-09-06 11:20:00,114.59,114.83,114.58,114.83,21700.0,91.3831,91.5745,91.3751,91.5745,21700.0
2013-09-06 11:25:00,114.83,114.89,114.8,114.82,14300.0,91.5745,91.6223,91.5505,91.5665,14300.0
2013-09-06 11:30:00,114.85,115.01,114.83,115.01,21900.0,91.5904,91.718,91.5745,91.718,21900.0
2013-09-06 11:35:00,115.01,115.01,114.96,114.96,24100.0,91.718,91.718,91.6781,91.6781,24100.0
2013-09-06 11:40:00,114.96,114.97,114.89,114.89,17600.0,91.6781,91.6861,91.6223,91.6223,17600.0
2013-09-06 11:45:00,114.89,114.91,114.76,114.77,10900.0,91.6223,91.6383,91.5186,91.5266,10900.0
2013-09-06 11:50:00,114.78,114.78,114.67,114.77,14400.0,91.5346,91.5346,91.4469,91.5266,14400.0
2013-09-06 11:55:00,114.76,114.82,114.73,114.81,10200.0,91.5186,91.5665,91.4947,91.5585,10200.0
2013-09-06 12:00:00,114.81,114.84,114.76,114.81,16200.0,91.5585,91.5824,91.5186,91.5585,16200.0
2013-09-06 12:05:00,114.8,114.81,114.74,114.75,11100.0,91.5505,91.5585,91.5027,91.5107,11100.0
2013-09-06 12:10:00,114.76,114.76,114.72,114.74,10500.0,91.5186,91.5186,91.4867,91.5027,10500.0
2013-09-06 12:15:00,114.73,114.73,114.65,114.66,9000.0,91.4947,91.4947,91.4309,91.4389,9000.0
2013-09-06 12:20:00,114.65,114.67,114.51,114.51,12300.0,91.4309,91.4469,91.3193,91.3193,12300.0
2013-09-06 12:25:00,114.51,114.52,114.45,114.5,9900.0,91.3193,91.3272,91.2714,91.3113,9900.0
2013-09-06 12:30:00,114.5,114.51,114.4,114.42,10400.0,91.3113,91.3193,91.2315,91.2475,10400.0
2013-09-06 12:35:00,114.43,114.52,114.43,114.5,18400.0,91.2555,91.3272,91.2555,91.3113,18400.0
2013-09-06 12:40:00,114.48,114.56,114.48,114.52,13500.0,91.2953,91.3591,91.2953,91.3272,13500.0
2013-09-06 12:45:00,114.52,114.52,114.38,114.43,24400.0,91.3272,91.3272,91.2156,91.2555,24400.0
2013-09-06 12:50:00,114.43,114.48,114.35,114.48,15600.0,91.2555,91.2953,91.1917,91.2953,15600.0
2013-09-06 12:55:00,114.48,114.53,114.45,114.46,9500.0,91.2953,91.3352,91.2714,91.2794,9500.0
2013-09-06 13:00:00,114.46,114.54,114.46,114.54,9700.0,91.2794,91.3432,91.2794,91.3432,9700.0
2013-09-06 13:05:00,114.53,114.61,114.53,114.55,5700.0,91.3352,91.399,91.3352,91.3512,5700.0
2013-09-06 13:10:00,114.55,114.55,114.48,114.51,10700.0,91.3512,91.3512,91.2953,91.3193,10700.0
2013-09-06 13:15:00,114.51,114.61,114.51,114.61,12400.0,91.3193,91.399,91.3193,91.399,12400.0
2013-09-06 13:20:00,114.59,114.62,114.55,114.55,9700.0,91.3831,91.407,91.3512,91.3512,9700.0
2013-09-06 13:25:00,114.57,114.57,114.51,114.51,6700.0,91.3671,91.3671,91.3193,91.3193,6700.0
2013-09-06 13:30:00,114.51,114.55,114.5,114.54,12100.0,91.3193,91.3512,91.3113,91.3432,12100.0
2013-09-06 13:35:00,114.53,114.54,114.49,114.52,10100.0,91.3352,91.3432,91.3033,91.3272,10100.0
2013-09-06 13:40:00,114.52,114.59,114.5,114.57,9400.0,91.3272,91.3831,91.3113,91.3671,9400.0
2013-09-06 13:45:00,114.56,114.71,114.56,114.71,11600.0,91.3591,91.4788,91.3591,91.4788,11600.0
2013-09-06 13:50:00,114.71,114.9,114.69,114.87,19300.0,91.4788,91.6303,91.4628,91.6064,19300.0
2013-09-06 13:55:00,114.86,114.91,114.83,114.85,10000.0,91.5984,91.6383,91.5745,91.5904,10000.0
2013-09-06 14:00:00,114.84,114.92,114.84,114.86,12300.0,91.5824,91.6462,91.5824,91.5984,12300.0
2013-09-06 14:05:00,114.83,114.91,114.82,114.84,13000.0,91.5745,91.6383,91.5665,91.5824,13000.0
2013-09-06 14:10:00,114.85,114.86,114.74,114.75,12300.0,91.5904,91.5984,91.5027,91.5107,12300.0
2013-09-06 14:15:00,114.77,114.78,114.62,114.62,11800.0,91.5266,91.5346,91.407,91.407,11800.0
2013-09-06 14:20:00,114.62,114.73,114.59,114.73,16800.0,91.407,91.4947,91.3831,91.4947,16800.0
2013-09-06 14:25:00,114.75,114.79,114.73,114.77,13400.0,91.5107,91.5426,91.4947,91.5266,13400.0
2013-09-06 14:30:00,114.78,114.82,114.75,114.75,14100.0,91.5346,91.5665,91.5107,91.5107,14100.0
2013-09-06 14:35:00,114.73,114.79,114.71,114.72,7900.0,91.4947,91.5426,91.4788,91.4867,7900.0
2013-09-06 14:40:00,114.73,114.79,114.64,114.65,15700.0,91.4947,91.5426,91.4229,91.4309,15700.0
2013-09-06 14:45:00,114.65,114.66,114.57,114.64,16100.0,91.4309,91.4389,91.3671,91.4229,16100.0
2013-09-06 14:50:00,114.65,114.74,114.65,114.68,18600.0,91.4309,91.5027,91.4309,91.4548,18600.0
2013-09-06 14:55:00,114.65,114.65,114.51,114.53,109500.0,91.4309,91.4309,91.3193,91.3352,109500.0
2013-09-06 15:00:00,114.52,114.58,114.45,114.56,64300.0,91.3272,91.3751,91.2714,91.3591,64300.0
2013-09-06 15:05:00,114.56,114.58,114.34,114.41,25400.0,91.3591,91.3751,91.1837,91.2395,25400.0
2013-09-06 15:10:00,114.42,114.42,114.18,114.24,35600.0,91.2475,91.2475,91.0561,91.1039,35600.0
2013-09-06 15:15:00,114.23,114.46,114.23,114.46,42200.0,91.096,91.2794,91.096,91.2794,42200.0
2013-09-06 15:20:00,114.47,114.53,114.45,114.49,17700.0,91.2874,91.3352,91.2714,91.3033,17700.0
2013-09-06 15:25:00,114.5,114.52,114.45,114.45,47400.0,91.3113,91.3272,91.2714,91.2714,47400.0
2013-09-06 15:30:00,114.44,114.45,114.25,114.31,14100.0,91.2634,91.2714,91.1119,91.1598,14100.0
2013-09-06 15:35:00,114.27,114.3,114.17,114.3,22200.0,91.1279,91.1518,91.0481,91.1518,22200.0
2013-09-06 15:40:00,114.29,114.39,114.19,114.2,22600.0,91.1438,91.2236,91.0641,91.072,22600.0
2013-09-06 15:45:00,114.19,114.23,114.06,114.08,33800.0,91.0641,91.096,90.9604,90.9763,33800.0
2013-09-06 15:50:00,114.09,114.25,114.07,114.25,40500.0,90.9843,91.1119,90.9684,91.1119,40500.0
2013-09-06 15:55:00,114.23,114.41,114.18,114.34,165700.0,91.096,91.2395,91.0561,91.1837,165700.0
2013-09-09 09:30:00,114.17,114.6,114.06,114.51,28100.0,91.0481,91.391,90.9604,91.3193,28100.0
2013-09-09 09:35:00,114.44,114.77,114.44,114.69,14200.0,91.2634,91.5266,91.2634,91.4628,14200.0
2013-09-09 09:40:00,114.62,114.73,114.5,114.67,16300.0,91.407,91.4947,91.3113,91.4469,16300.0
2013-09-09 09:45:00,114.64,114.68,114.5,114.51,16700.0,91.4229,91.4548,91.3113,91.3193,16700.0
2013-09-09 09:50:00,114.52,114.65,114.5,114.59,12800.0,91.3272,91.4309,91.3113,91.3831,12800.0
2013-09-09 09:55:00,114.6,114.68,114.58,114.61,11800.0,91.391,91.4548,91.3751,91.399,11800.0
2013-09-09 10:00:00,114.61,114.64,114.5,114.55,90300.0,91.399,91.4229,91.3113,91.3512,90300.0
2013-09-09 10:05:00,114.53,114.56,114.44,114.48,12500.0,91.3352,91.3591,91.2634,91.2953,12500.0
2013-09-09 10:10:00,114.46,114.46,114.3,114.35,13000.0,91.2794,91.2794,91.1518,91.1917,13000.0
2013-09-09 10:15:00,114.33,114.34,114.16,114.16,16500.0,91.1757,91.1837,91.0401,91.0401,16500.0
2013-09-09 10:20:00,114.15,114.15,114.02,114.03,14500.0,91.0322,91.0322,90.9285,90.9365,14500.0
2013-09-09 10:25:00,114.04,114.12,114.04,114.06,9800.0,90.9444,91.0082,90.9444,90.9604,9800.0
2013-09-09 10:30:00,114.07,114.08,113.93,114.07,18600.0,90.9684,90.9763,90.8567,90.9684,18600.0
2013-09-09 10:35:00,114.09,114.11,113.97,113.97,8800.0,90.9843,91.0003,90.8886,90.8886,8800.0
2013-09-09 10:40:00,113.96,114.23,113.96,114.22,9600.0,90.8806,91.096,90.8806,91.088,9600.0
2013-09-09 10:45:00,114.22,114.25,114.16,114.25,10800.0,91.088,91.1119,91.0401,91.1119,10800.0
2013-09-09 10:50:00,114.22,114.22,114.13,114.16,11800.0,91.088,91.088,91.0162,91.0401,11800.0
2013-09-09 10:55:00,114.15,114.36,114.13,114.36,12300.0,91.0322,91.1996,91.0162,91.1996,12300.0
2013-09-09 11:00:00,114.35,114.42,114.28,114.28,9400.0,91.1917,91.2475,91.1358,91.1358,9400.0
2013-09-09 11:05:00,114.28,114.33,114.27,114.32,3600.0,91.1358,91.1757,91.1279,91.1677,3600.0
2013-09-09 11:10:00,114.32,114.39,114.32,114.34,6600.0,91.1677,91.2236,91.1677,91.1837,6600.0
2013-09-09 11:15:00,114.35,114.35,114.14,114.16,6100.0,91.1917,91.1917,91.0242,91.0401,6100.0
2013-09-09 11:20:00,114.2,114.25,114.15,114.15,8200.0,91.072,91.1119,91.0322,91.0322,8200.0
2013-09-09 11:25:00,114.17,114.24,114.16,114.23,5500.0,91.0481,91.1039,91.0401,91.096,5500.0
2013-09-09 11:30:00,114.23,114.31,114.22,114.25,4500.0,91.096,91.1598,91.088,91.1119,4500.0
2013-09-09 11:35:00,114.25,114.35,114.23,114.31,29700.0,91.1119,91.1917,91.096,91.1598,29700.0
2013-09-09 11:40:00,114.33,114.41,114.29,114.41,8500.0,91.1757,91.2395,91.1438,91.2395,8500.0
2013-09-09 11:45:00,114.4,114.44,114.38,114.44,4400.0,91.2315,91.2634,91.2156,91.2634,4400.0
2013-09-09 11:50:00,114.49,114.56,114.48,114.49,5500.0,91.3033,91.3591,91.2953,91.3033,5500.0
2013-09-09 11:55:00,114.47,114.52,114.46,114.52,4600.0,91.2874,91.3272,91.2794,91.3272,4600.0
2013-09-09 12:00:00,114.52,114.58,114.5,114.5,6500.0,91.3272,91.3751,91.3113,91.3113,6500.0
2013-09-09 12:05:00,114.51,114.63,114.51,114.61,6600.0,91.3193,91.415,91.3193,91.399,6600.0
2013-09-09 12:10:00,114.62,114.74,114.62,114.7,10200.0,91.407,91.5027,91.407,91.4708,10200.0
2013-09-09 12:15:00,114.73,114.74,114.69,114.72,7200.0,91.4947,91.5027,91.4628,91.4867,7200.0
2013-09-09 12:20:00,114.72,114.75,114.71,114.75,7900.0,91.4867,91.5107,91.4788,91.5107,7900.0
2013-09-09 12:25:00,114.73,114.78,114.72,114.78,9300.0,91.4947,91.5346,91.4867,91.5346,9300.0
2013-09-09 12:30:00,114.76,114.79,114.61,114.62,9800.0,91.5186,91.5426,91.399,91.407,9800.0
2013-09-09 12:35:00,114.61,114.66,114.59,114.61,7800.0,91.399,91.4389,91.3831,91.399,7800.0
2013-09-09 12:40:00,114.59,114.62,114.54,114.61,7600.0,91.3831,91.407,91.3432,91.399,7600.0
2013-09-09 12:45:00,114.59,114.62,114.57,114.62,4900.0,91.3831,91.407,91.3671,91.407,4900.0
2013-09-09 12:50:00,114.63,114.67,114.59,114.65,6300.0,91.415,91.4469,91.3831,91.4309,6300.0
2013-09-09 12:55:00,114.65,114.65,114.57,114.6,5100.0,91.4309,91.4309,91.3671,91.391,5100.0
2013-09-09 13:00:00,114.61,114.62,114.55,114.57,8000.0,91.399,91.407,91.3512,91.3671,8000.0
2013-09-09 13:05:00,114.58,114.62,114.51,114.51,8800.0,91.3751,91.407,91.3193,91.3193,8800.0
2013-09-09 13:10:00,114.51,114.54,114.5,114.54,5400.0,91.3193,91.3432,91.3113,91.3432,5400.0
2013-09-09 13:15:00,114.54,114.61,114.53,114.56,9800.0,91.3432,91.399,91.3352,91.3591,9800.0
2013-09-09 13:20:00,114.56,114.57,114.52,114.56,19500.0,91.3591,91.3671,91.3272,91.3591,19500.0
2013-09-09 13:25:00,114.56,114.58,114.55,114.55,6100.0,91.3591,91.3751,91.3512,91.3512,6100.0
2013-09-09 13:30:00,114.54,114.65,114.53,114.57,8000.0,91.3432,91.4309,91.3352,91.3671,8000.0
2013-09-09 13:35:00,114.55,114.58,114.54,114.55,6700.0,91.3512,91.3751,91.3432,91.3512,6700.0
2013-09-09 13:40:00,114.56,114.71,114.56,114.69,9300.0,91.3591,91.4788,91.3591,91.4628,9300.0
2013-09-09 13:45:00,114.7,114.77,114.7,114.75,5100.0,91.4708,91.5266,91.4708,91.5107,5100.0
2013-09-09 13:50:00,114.76,114.78,114.69,114.69,4400.0,91.5186,91.5346,91.4628,91.4628,4400.0
2013-09-09 13:55:00,114.69,114.76,114.66,114.76,7700.0,91.4628,91.5186,91.4389,91.5186,7700.0
2013-09-09 14:00:00,114.77,114.9,114.75,114.89,7100.0,91.5266,91.6303,91.5107,91.6223,7100.0
2013-09-09 14:05:00,114.88,114.9,114.84,114.84,5600.0,91.6143,91.6303,91.5824,91.5824,5600.0
2013-09-09 14:10:00,114.84,114.9,114.81,114.9,6200.0,91.5824,91.6303,91.5585,91.6303,6200.0
2013-09-09 14:15:00,114.89,115.14,114.89,115.13,17900.0,91.6223,91.8217,91.6223,91.8137,17900.0
2013-09-09 14:20:00,115.12,115.14,115.07,115.14,12900.0,91.8057,91.8217,91.7658,91.8217,12900.0
2013-09-09 14:25:00,115.09,115.09,115.01,115.01,5600.0,91.7818,91.7818,91.718,91.718,5600.0
2013-09-09 14:30:00,115.01,115.23,115.01,115.14,25300.0,91.718,91.8934,91.718,91.8217,25300.0
2013-09-09 14:35:00,115.13,115.25,115.11,115.21,11400.0,91.8137,91.9094,91.7977,91.8775,11400.0
2013-09-09 14:40:00,115.22,115.29,115.22,115.27,12700.0,91.8855,91.9413,91.8855,91.9253,12700.0
2013-09-09 14:45:00,115.25,115.27,115.13,115.13,6200.0,91.9094,91.9253,91.8137,91.8137,6200.0
2013-09-09 14:50:00,115.12,115.24,115.12,115.21,17600.0,91.8057,91.9014,91.8057,91.8775,17600.0
2013-09-09 14:55:00,115.22,115.23,115.12,115.12,10500.0,91.8855,91.8934,91.8057,91.8057,10500.0
2013-09-09 15:00:00,115.12,115.14,115.08,115.1,15600.0,91.8057,91.8217,91.7738,91.7898,15600.0
2013-09-09 15:05:00,115.09,115.19,115.05,115.18,13700.0,91.7818,91.8615,91.7499,91.8536,13700.0
2013-09-09 15:10:00,115.13,115.17,115.1,115.15,8300.0,91.8137,91.8456,91.7898,91.8296,8300.0
2013-09-09 15:15:00,115.14,115.25,115.09,115.18,11900.0,91.8217,91.9094,91.7818,91.8536,11900.0
2013-09-09 15:20:00,115.19,115.2,115.08,115.17,15700.0,91.8615,91.8695,91.7738,91.8456,15700.0
2013-09-09 15:25:00,115.15,115.2,115.12,115.16,9500.0,91.8296,91.8695,91.8057,91.8376,9500.0
2013-09-09 15:30:00,115.2,115.24,115.14,115.14,12900.0,91.8695,91.9014,91.8217,91.8217,12900.0
2013-09-09 15:35:00,115.16,115.25,115.16,115.21,23000.0,91.8376,91.9094,91.8376,91.8775,23000.0
2013-09-09 15:40:00,115.19,115.22,115.09,115.09,30100.0,91.8615,91.8855,91.7818,91.7818,30100.0
2013-09-09 15:45:00,115.09,115.25,115.09,115.2,32000.0,91.7818,91.9094,91.7818,91.8695,32000.0
2013-09-09 15:50:00,115.19,115.45,115.19,115.39,93800.0,91.8615,92.0689,91.8615,92.021,93800.0
2013-09-09 15:55:00,115.38,115.47,115.32,115.35,72000.0,92.0131,92.0848,91.9652,91.9891,72000.0
2013-09-10 09:30:00,115.85,115.9,115.53,115.78,32000.0,92.3879,92.4278,92.1327,92.3321,32000.0
2013-09-10 09:35:00,115.78,115.92,115.65,115.92,21300.0,92.3321,92.4437,92.2284,92.4437,21300.0
2013-09-10 09:40:00,115.92,116.19,115.92,116.02,21900.0,92.4437,92.659,92.4437,92.5235,21900.0
2013-09-10 09:45:00,116.0,116.25,116.0,116.15,26100.0,92.5075,92.7069,92.5075,92.6271,26100.0
2013-09-10 09:50:00,116.16,116.3,116.16,116.28,17000.0,92.6351,92.7467,92.6351,92.7308,17000.0
2013-09-10 09:55:00,116.28,116.45,116.28,116.45,19800.0,92.7308,92.8664,92.7308,92.8664,19800.0
2013-09-10 10:00:00,116.45,116.49,116.32,116.33,17000.0,92.8664,92.8983,92.7627,92.7707,17000.0
2013-09-10 10:05:00,116.35,116.4,116.25,116.27,18000.0,92.7866,92.8265,92.7069,92.7228,18000.0
2013-09-10 10:10:00,116.27,116.4,116.25,116.38,16500.0,92.7228,92.8265,92.7069,92.8105,16500.0
2013-09-10 10:15:00,116.41,116.45,116.22,116.28,22100.0,92.8345,92.8664,92.6829,92.7308,22100.0
2013-09-10 10:20:00,116.29,116.45,116.23,116.45,13900.0,92.7388,92.8664,92.6909,92.8664,13900.0
2013-09-10 10:25:00,116.45,116.46,116.37,116.41,15200.0,92.8664,92.8743,92.8026,92.8345,15200.0
2013-09-10 10:30:00,116.45,116.54,116.41,116.47,15100.0,92.8664,92.9381,92.8345,92.8823,15100.0
2013-09-10 10:35:00,116.44,116.52,116.44,116.49,10600.0,92.8584,92.9222,92.8584,92.8983,10600.0
2013-09-10 10:40:00,116.48,116.53,116.44,116.47,18300.0,92.8903,92.9302,92.8584,92.8823,18300.0
2013-09-10 10:45:00,116.47,116.51,116.37,116.5,15100.0,92.8823,92.9142,92.8026,92.9062,15100.0
2013-09-10 10:50:00,116.5,116.55,116.47,116.49,30300.0,92.9062,92.9461,92.8823,92.8983,30300.0
2013-09-10 10:55:00,116.48,116.63,116.47,116.58,19400.0,92.8903,93.0099,92.8823,92.97,19400.0
2013-09-10 11:00:00,116.58,116.6,116.52,116.54,16100.0,92.97,92.986,92.9222,92.9381,16100.0
2013-09-10 11:05:00,116.51,116.6,116.46,116.59,33900.0,92.9142,92.986,92.8743,92.978,33900.0
2013-09-10 11:10:00,116.62,116.64,116.53,116.55,22600.0,93.0019,93.0179,92.9302,92.9461,22600.0
2013-09-10 11:15:00,116.56,116.61,116.56,116.59,16400.0,92.9541,92.994,92.9541,92.978,16400.0
2013-09-10 11:20:00,116.6,116.61,116.57,116.61,9800.0,92.986,92.994,92.9621,92.994,9800.0
2013-09-10 11:25:00,116.62,116.62,116.56,116.58,10100.0,93.0019,93.0019,92.9541,92.97,10100.0
2013-09-10 11:30:00,116.57,116.58,116.34,116.34,29500.0,92.9621,92.97,92.7786,92.7786,29500.0
2013-09-10 11:35:00,116.33,116.42,116.31,116.36,11700.0,92.7707,92.8424,92.7547,92.7946,11700.0
2013-09-10 11:40:00,116.38,116.38,116.24,116.25,8900.0,92.8105,92.8105,92.6989,92.7069,8900.0
2013-09-10 11:45:00,116.24,116.24,116.1,116.12,16500.0,92.6989,92.6989,92.5873,92.6032,16500.0
2013-09-10 11:50:00,116.13,116.29,116.11,116.27,14600.0,92.6112,92.7388,92.5952,92.7228,14600.0
2013-09-10 11:55:00,116.27,116.51,116.26,116.51,12400.0,92.7228,92.9142,92.7148,92.9142,12400.0
2013-09-10 12:00:00,116.51,116.55,116.3,116.32,17200.0,92.9142,92.9461,92.7467,92.7627,17200.0
2013-09-10 12:05:00,116.32,116.49,116.29,116.48,5600.0,92.7627,92.8983,92.7388,92.8903,5600.0
2013-09-10 12:10:00,116.49,116.55,116.45,116.55,9600.0,92.8983,92.9461,92.8664,92.9461,9600.0
2013-09-10 12:15:00,116.54,116.56,116.43,116.5,7900.0,92.9381,92.9541,92.8504,92.9062,7900.0
2013-09-10 12:20:00,116.47,116.51,116.44,116.5,6400.0,92.8823,92.9142,92.8584,92.9062,6400.0
2013-09-10 12:25:00,116.48,116.56,116.46,116.54,8000.0,92.8903,92.9541,92.8743,92.9381,8000.0
2013-09-10 12:30:00,116.55,116.7,116.53,116.7,19200.0,92.9461,93.0657,92.9302,93.0657,19200.0
2013-09-10 12:35:00,116.7,116.8,116.7,116.77,13900.0,93.0657,93.1455,93.0657,93.1216,13900.0
2013-09-10 12:40:00,116.74,116.77,116.72,116.76,7600.0,93.0976,93.1216,93.0817,93.1136,7600.0
2013-09-10 12:45:00,116.76,116.79,116.68,116.73,13200.0,93.1136,93.1375,93.0498,93.0897,13200.0
2013-09-10 12:50:00,116.73,116.79,116.72,116.79,6600.0,93.0897,93.1375,93.0817,93.1375,6600.0
2013-09-10 12:55:00,116.8,116.8,116.75,116.76,8800.0,93.1455,93.1455,93.1056,93.1136,8800.0
2013-09-10 13:00:00,116.75,116.75,116.66,116.68,11600.0,93.1056,93.1056,93.0338,93.0498,11600.0
2013-09-10 13:05:00,116.67,116.73,116.67,116.72,5500.0,93.0418,93.0897,93.0418,93.0817,5500.0
2013-09-10 13:10:00,116.72,116.73,116.59,116.64,9100.0,93.0817,93.0897,92.978,93.0179,9100.0
2013-09-10 13:15:00,116.67,116.69,116.62,116.69,8100.0,93.0418,93.0578,93.0019,93.0578,8100.0
2013-09-10 13:20:00,116.66,116.77,116.63,116.73,8900.0,93.0338,93.1216,93.0099,93.0897,8900.0
2013-09-10 13:25:00,116.73,116.81,116.72,116.79,14000.0,93.0897,93.1535,93.0817,93.1375,14000.0
2013-09-10 13:30:00,116.8,116.82,116.78,116.8,5300.0,93.1455,93.1614,93.1295,93.1455,5300.0
2013-09-10 13:35:00,116.81,116.82,116.78,116.79,12100.0,93.1535,93.1614,93.1295,93.1375,12100.0
2013-09-10 13:40:00,116.79,116.83,116.78,116.83,7600.0,93.1375,93.1694,93.1295,93.1694,7600.0
2013-09-10 13:45:00,116.82,116.89,116.82,116.86,11200.0,93.1614,93.2173,93.1614,93.1933,11200.0
2013-09-10 13:50:00,116.85,116.98,116.85,116.98,12700.0,93.1854,93.289,93.1854,93.289,12700.0
2013-09-10 13:55:00,116.99,117.1,116.99,117.1,33800.0,93.297,93.3847,93.297,93.3847,33800.0
2013-09-10 14:00:00,117.09,117.18,117.08,117.18,40500.0,93.3768,93.4485,93.3688,93.4485,40500.0
2013-09-10 14:05:00,117.18,117.22,117.13,117.22,29800.0,93.4485,93.4804,93.4087,93.4804,29800.0
2013-09-10 14:10:00,117.23,117.38,117.18,117.35,35100.0,93.4884,93.608,93.4485,93.5841,35100.0
2013-09-10 14:15:00,117.36,117.48,117.36,117.39,28900.0,93.5921,93.6878,93.5921,93.616,28900.0
2013-09-10 14:20:00,117.39,117.39,117.21,117.26,24600.0,93.616,93.616,93.4725,93.5123,24600.0
2013-09-10 14:25:00,117.26,117.47,117.25,117.37,17500.0,93.5123,93.6798,93.5044,93.6,17500.0
2013-09-10 14:30:00,117.39,117.49,117.38,117.48,30800.0,93.616,93.6957,93.608,93.6878,30800.0
2013-09-10 14:35:00,117.48,117.55,117.47,117.55,20000.0,93.6878,93.7436,93.6798,93.7436,20000.0
2013-09-10 14:40:00,117.55,117.56,117.37,117.39,20200.0,93.7436,93.7516,93.6,93.616,20200.0
2013-09-10 14:45:00,117.42,117.42,117.3,117.4,17800.0,93.6399,93.6399,93.5442,93.624,17800.0
2013-09-10 14:50:00,117.39,117.39,117.23,117.26,21800.0,93.616,93.616,93.4884,93.5123,21800.0
2013-09-10 14:55:00,117.27,117.3,117.21,117.26,16000.0,93.5203,93.5442,93.4725,93.5123,16000.0
2013-09-10 15:00:00,117.27,117.27,117.17,117.23,11100.0,93.5203,93.5203,93.4406,93.4884,11100.0
2013-09-10 15:05:00,117.23,117.25,117.16,117.16,23500.0,93.4884,93.5044,93.4326,93.4326,23500.0
2013-09-10 15:10:00,117.16,117.17,117.1,117.11,20500.0,93.4326,93.4406,93.3847,93.3927,20500.0
2013-09-10 15:15:00,117.11,117.18,117.06,117.15,26100.0,93.3927,93.4485,93.3528,93.4246,26100.0
2013-09-10 15:20:00,117.16,117.18,117.13,117.16,18700.0,93.4326,93.4485,93.4087,93.4326,18700.0
2013-09-10 15:25:00,117.16,117.22,117.15,117.19,16900.0,93.4326,93.4804,93.4246,93.4565,16900.0
2013-09-10 15:30:00,117.19,117.29,117.18,117.23,35500.0,93.4565,93.5363,93.4485,93.4884,35500.0
2013-09-10 15:35:00,117.23,117.23,117.12,117.17,17500.0,93.4884,93.4884,93.4007,93.4406,17500.0
2013-09-10 15:40:00,117.17,117.17,117.09,117.09,20800.0,93.4406,93.4406,93.3768,93.3768,20800.0
2013-09-10 15:45:00,117.08,117.22,117.01,117.21,61400.0,93.3688,93.4804,93.313,93.4725,61400.0
2013-09-10 15:50:00,117.22,117.28,117.14,117.15,57900.0,93.4804,93.5283,93.4166,93.4246,57900.0
2013-09-10 15:55:00,117.16,117.37,117.16,117.37,80300.0,93.4326,93.6,93.4326,93.6,80300.0
2013-09-11 09:30:00,117.57,118.26,117.5,118.24,66300.0,93.7595,94.3098,93.7037,94.2939,66300.0
2013-09-11 09:35:00,118.19,118.24,118.06,118.14,36800.0,94.254,94.2939,94.1503,94.2141,36800.0
2013-09-11 09:40:00,118.12,118.21,117.85,117.88,30800.0,94.1982,94.2699,93.9828,94.0068,30800.0
2013-09-11 09:45:00,117.88,117.89,117.57,117.6,20200.0,94.0068,94.0147,93.7595,93.7835,20200.0
2013-09-11 09:50:00,117.62,117.98,117.61,117.96,24000.0,93.7994,94.0865,93.7914,94.0706,24000.0
2013-09-11 09:55:00,117.97,118.0,117.71,117.87,31500.0,94.0785,94.1025,93.8712,93.9988,31500.0
2013-09-11 10:00:00,117.86,117.86,117.65,117.76,24000.0,93.9908,93.9908,93.8233,93.9111,24000.0
2013-09-11 10:05:00,117.78,117.89,117.76,117.82,25200.0,93.927,94.0147,93.9111,93.9589,25200.0
2013-09-11 10:10:00,117.83,117.95,117.81,117.84,19900.0,93.9669,94.0626,93.9509,93.9749,19900.0
2013-09-11 10:15:00,117.84,117.87,117.75,117.76,16900.0,93.9749,93.9988,93.9031,93.9111,16900.0
2013-09-11 10:20:00,117.76,117.92,117.73,117.92,19600.0,93.9111,94.0387,93.8871,94.0387,19600.0
2013-09-11 10:25:00,117.92,117.93,117.75,117.79,31000.0,94.0387,94.0466,93.9031,93.935,31000.0
2013-09-11 10:30:00,117.79,118.13,117.79,118.12,25900.0,93.935,94.2061,93.935,94.1982,25900.0
2013-09-11 10:35:00,118.11,118.13,117.99,118.06,17900.0,94.1902,94.2061,94.0945,94.1503,17900.0
2013-09-11 10:40:00,118.07,118.18,118.07,118.18,20300.0,94.1583,94.246,94.1583,94.246,20300.0
2013-09-11 10:45:00,118.19,118.23,118.08,118.1,26400.0,94.254,94.2859,94.1663,94.1822,26400.0
2013-09-11 10:50:00,118.09,118.15,118.09,118.13,15300.0,94.1742,94.2221,94.1742,94.2061,15300.0
2013-09-11 10:55:00,118.15,118.25,118.11,118.13,15400.0,94.2221,94.3018,94.1902,94.2061,15400.0
2013-09-11 11:00:00,118.13,118.25,118.12,118.13,28900.0,94.2061,94.3018,94.1982,94.2061,28900.0
2013-09-11 11:05:00,118.12,118.29,118.12,118.24,21900.0,94.1982,94.3337,94.1982,94.2939,21900.0
2013-09-11 11:10:00,118.24,118.46,118.24,118.46,23500.0,94.2939,94.4693,94.2939,94.4693,23500.0
2013-09-11 11:15:00,118.45,118.5,118.44,118.45,19800.0,94.4613,94.5012,94.4534,94.4613,19800.0
2013-09-11 11:20:00,118.47,118.47,118.41,118.43,20400.0,94.4773,94.4773,94.4294,94.4454,20400.0
2013-09-11 11:25:00,118.41,118.52,118.39,118.51,14600.0,94.4294,94.5172,94.4135,94.5092,14600.0
2013-09-11 11:30:00,118.53,118.69,118.52,118.69,26900.0,94.5251,94.6527,94.5172,94.6527,26900.0
2013-09-11 11:35:00,118.69,118.76,118.68,118.68,17300.0,94.6527,94.7085,94.6447,94.6447,17300.0
2013-09-11 11:40:00,118.71,118.73,118.68,118.72,19400.0,94.6687,94.6846,94.6447,94.6766,19400.0
2013-09-11 11:45:00,118.71,118.82,118.71,118.81,25200.0,94.6687,94.7564,94.6687,94.7484,25200.0
2013-09-11 11:50:00,118.82,118.89,118.76,118.8,35400.0,94.7564,94.8122,94.7085,94.7404,35400.0
2013-09-11 11:55:00,118.8,118.91,118.79,118.88,22600.0,94.7404,94.8282,94.7325,94.8042,22600.0
2013-09-11 12:00:00,118.87,118.87,118.74,118.76,20000.0,94.7963,94.7963,94.6926,94.7085,20000.0
2013-09-11 12:05:00,118.73,118.87,118.73,118.87,6700.0,94.6846,94.7963,94.6846,94.7963,6700.0
2013-09-11 12:10:00,118.89,118.91,118.82,118.91,9400.0,94.8122,94.8282,94.7564,94.8282,9400.0
2013-09-11 12:15:00,118.91,118.92,118.79,118.83,7500.0,94.8282,94.8361,94.7325,94.7644,7500.0
2013-09-11 12:20:00,118.84,118.87,118.82,118.82,7100.0,94.7723,94.7963,94.7564,94.7564,7100.0
2013-09-11 12:25:00,118.82,118.82,118.7,118.8,34500.0,94.7564,94.7564,94.6607,94.7404,34500.0
2013-09-11 12:30:00,118.8,118.84,118.77,118.84,8400.0,94.7404,94.7723,94.7165,94.7723,8400.0
2013-09-11 12:35:00,118.85,118.87,118.77,118.82,15800.0,94.7803,94.7963,94.7165,94.7564,15800.0
2013-09-11 12:40:00,118.81,118.84,118.8,118.81,5400.0,94.7484,94.7723,94.7404,94.7484,5400.0
2013-09-11 12:45:00,118.82,118.88,118.81,118.85,12400.0,94.7564,94.8042,94.7484,94.7803,12400.0
2013-09-11 12:50:00,118.84,118.86,118.83,118.85,3800.0,94.7723,94.7883,94.7644,94.7803,3800.0
2013-09-11 12:55:00,118.85,118.92,118.85,118.92,14900.0,94.7803,94.8361,94.7803,94.8361,14900.0
2013-09-11 13:00:00,118.91,118.92,118.86,118.88,8300.0,94.8282,94.8361,94.7883,94.8042,8300.0
2013-09-11 13:05:00,118.87,118.87,118.78,118.81,16800.0,94.7963,94.7963,94.7245,94.7484,16800.0
2013-09-11 13:10:00,118.81,118.81,118.73,118.77,11600.0,94.7484,94.7484,94.6846,94.7165,11600.0
2013-09-11 13:15:00,118.77,118.81,118.73,118.8,7500.0,94.7165,94.7484,94.6846,94.7404,7500.0
2013-09-11 13:20:00,118.8,118.8,118.76,118.76,7200.0,94.7404,94.7404,94.7085,94.7085,7200.0
2013-09-11 13:25:00,118.76,118.84,118.76,118.83,14000.0,94.7085,94.7723,94.7085,94.7644,14000.0
2013-09-11 13:30:00,118.83,118.99,118.82,118.98,15700.0,94.7644,94.892,94.7564,94.884,15700.0
2013-09-11 13:35:00,118.99,119.02,118.97,119.0,18500.0,94.892,94.9159,94.876,94.8999,18500.0
2013-09-11 13:40:00,119.0,119.05,119.0,119.05,13500.0,94.8999,94.9398,94.8999,94.9398,13500.0
2013-09-11 13:45:00,119.06,119.12,119.06,119.11,17900.0,94.9478,94.9956,94.9478,94.9877,17900.0
2013-09-11 13:50:00,119.12,119.15,119.07,119.07,11800.0,94.9956,95.0196,94.9558,94.9558,11800.0
2013-09-11 13:55:00,119.07,119.18,119.07,119.18,21600.0,94.9558,95.0435,94.9558,95.0435,21600.0
2013-09-11 14:00:00,119.17,119.25,119.16,119.24,21700.0,95.0355,95.0993,95.0275,95.0913,21700.0
2013-09-11 14:05:00,119.24,119.34,119.24,119.34,30700.0,95.0913,95.1711,95.0913,95.1711,30700.0
2013-09-11 14:10:00,119.33,119.34,119.2,119.23,18400.0,95.1631,95.1711,95.0594,95.0834,18400.0
2013-09-11 14:15:00,119.24,119.24,119.19,119.2,9700.0,95.0913,95.0913,95.0515,95.0594,9700.0
2013-09-11 14:20:00,119.2,119.22,119.15,119.19,9700.0,95.0594,95.0754,95.0196,95.0515,9700.0
2013-09-11 14:25:00,119.18,119.18,119.08,119.12,11800.0,95.0435,95.0435,94.9637,94.9956,11800.0
2013-09-11 14:30:00,119.11,119.11,119.01,119.02,13900.0,94.9877,94.9877,94.9079,94.9159,13900.0
2013-09-11 14:35:00,119.02,119.09,119.02,119.08,8800.0,94.9159,94.9717,94.9159,94.9637,8800.0
2013-09-11 14:40:00,119.08,119.08,119.0,119.01,13800.0,94.9637,94.9637,94.8999,94.9079,13800.0
2013-09-11 14:45:00,118.99,119.03,118.96,119.0,13900.0,94.892,94.9239,94.868,94.8999,13900.0
2013-09-11 14:50:00,119.0,119.0,118.81,118.82,15000.0,94.8999,94.8999,94.7484,94.7564,15000.0
2013-09-11 14:55:00,118.82,118.84,118.74,118.76,18900.0,94.7564,94.7723,94.6926,94.7085,18900.0
2013-09-11 15:00:00,118.76,118.76,118.68,118.76,15300.0,94.7085,94.7085,94.6447,94.7085,15300.0
2013-09-11 15:05:00,118.77,118.83,118.74,118.79,16300.0,94.7165,94.7644,94.6926,94.7325,16300.0
2013-09-11 15:10:00,118.79,118.91,118.78,118.91,15300.0,94.7325,94.8282,94.7245,94.8282,15300.0
2013-09-11 15:15:00,118.91,118.95,118.86,118.86,28100.0,94.8282,94.8601,94.7883,94.7883,28100.0
2013-09-11 15:20:00,118.85,118.91,118.85,118.89,20000.0,94.7803,94.8282,94.7803,94.8122,20000.0
2013-09-11 15:25:00,118.91,118.91,118.82,118.82,29700.0,94.8282,94.8282,94.7564,94.7564,29700.0
2013-09-11 15:30:00,118.82,118.88,118.8,118.88,20000.0,94.7564,94.8042,94.7404,94.8042,20000.0
2013-09-11 15:35:00,118.88,118.95,118.87,118.94,28100.0,94.8042,94.8601,94.7963,94.8521,28100.0
2013-09-11 15:40:00,118.94,119.0,118.94,118.99,30200.0,94.8521,94.8999,94.8521,94.892,30200.0
2013-09-11 15:45:00,119.0,119.02,118.98,118.98,41300.0,94.8999,94.9159,94.884,94.884,41300.0
2013-09-11 15:50:00,118.99,119.13,118.98,119.05,71900.0,94.892,95.0036,94.884,94.9398,71900.0
2013-09-11 15:55:00,119.06,119.25,119.06,119.25,83000.0,94.9478,95.0993,94.9478,95.0993,83000.0
2013-09-12 09:30:00,119.06,119.3,118.8,119.0,33700.0,94.9478,95.1392,94.7404,94.8999,33700.0
2013-09-12 09:35:00,119.04,119.33,119.04,119.06,26700.0,94.9318,95.1631,94.9318,94.9478,26700.0
2013-09-12 09:40:00,119.08,119.22,118.87,118.93,43000.0,94.9637,95.0754,94.7963,94.8441,43000.0
2013-09-12 09:45:00,118.92,119.03,118.87,118.98,28400.0,94.8361,94.9239,94.7963,94.884,28400.0
2013-09-12 09:50:00,119.0,119.02,118.87,118.99,8700.0,94.8999,94.9159,94.7963,94.892,8700.0
2013-09-12 09:55:00,118.98,119.1,118.75,119.07,35800.0,94.884,94.9797,94.7006,94.9558,35800.0
2013-09-12 10:00:00,119.09,119.12,118.98,119.01,20800.0,94.9717,94.9956,94.884,94.9079,20800.0
2013-09-12 10:05:00,119.02,119.11,118.89,119.1,11200.0,94.9159,94.9877,94.8122,94.9797,11200.0
2013-09-12 10:10:00,119.09,119.1,118.91,118.93,19400.0,94.9717,94.9797,94.8282,94.8441,19400.0
2013-09-12 10:15:00,118.9,118.92,118.76,118.76,24800.0,94.8202,94.8361,94.7085,94.7085,24800.0
2013-09-12 10:20:00,118.77,118.77,118.69,118.76,16800.0,94.7165,94.7165,94.6527,94.7085,16800.0
2013-09-12 10:25:00,118.75,118.77,118.67,118.74,9500.0,94.7006,94.7165,94.6368,94.6926,9500.0
2013-09-12 10:30:00,118.75,118.84,118.73,118.84,15400.0,94.7006,94.7723,94.6846,94.7723,15400.0
2013-09-12 10:35:00,118.84,118.84,118.68,118.75,27900.0,94.7723,94.7723,94.6447,94.7006,27900.0
2013-09-12 10:40:00,118.74,118.78,118.66,118.68,18500.0,94.6926,94.7245,94.6288,94.6447,18500.0
2013-09-12 10:45:00,118.69,118.72,118.65,118.7,17900.0,94.6527,94.6766,94.6208,94.6607,17900.0
2013-09-12 10:50:00,118.69,118.69,118.55,118.58,22100.0,94.6527,94.6527,94.5411,94.565,22100.0
2013-09-12 10:55:00,118.58,118.6,118.32,118.45,25400.0,94.565,94.5809,94.3577,94.4613,25400.0
2013-09-12 11:00:00,118.46,118.54,118.43,118.48,7200.0,94.4693,94.5331,94.4454,94.4853,7200.0
2013-09-12 11:05:00,118.5,118.56,118.47,118.48,10500.0,94.5012,94.549,94.4773,94.4853,10500.0
2013-09-12 11:10:00,118.47,118.47,118.35,118.35,8600.0,94.4773,94.4773,94.3816,94.3816,8600.0
2013-09-12 11:15:00,118.33,118.36,118.26,118.33,23800.0,94.3656,94.3896,94.3098,94.3656,23800.0
2013-09-12 11:20:00,118.33,118.37,118.3,118.35,6800.0,94.3656,94.3975,94.3417,94.3816,6800.0
2013-09-12 11:25:00,118.35,118.39,118.3,118.38,14100.0,94.3816,94.4135,94.3417,94.4055,14100.0
2013-09-12 11:30:00,118.37,118.37,118.08,118.12,47900.0,94.3975,94.3975,94.1663,94.1982,47900.0
2013-09-12 11:35:00,118.11,118.17,118.06,118.11,29500.0,94.1902,94.238,94.1503,94.1902,29500.0
2013-09-12 11:40:00,118.11,118.26,118.11,118.22,13400.0,94.1902,94.3098,94.1902,94.2779,13400.0
2013-09-12 11:45:00,118.23,118.23,118.16,118.2,10100.0,94.2859,94.2859,94.2301,94.262,10100.0
2013-09-12 11:50:00,118.19,118.29,118.12,118.27,33000.0,94.254,94.3337,94.1982,94.3178,33000.0
2013-09-12 11:55:00,118.27,118.29,118.23,118.24,8800.0,94.3178,94.3337,94.2859,94.2939,8800.0
2013-09-12 12:00:00,118.24,118.26,118.17,118.25,7400.0,94.2939,94.3098,94.238,94.3018,7400.0
2013-09-12 12:05:00,118.27,118.29,118.13,118.15,11500.0,94.3178,94.3337,94.2061,94.2221,11500.0
2013-09-12 12:10:00,118.14,118.15,118.01,118.03,11400.0,94.2141,94.2221,94.1104,94.1264,11400.0
2013-09-12 12:15:00,118.02,118.05,117.88,117.91,26600.0,94.1184,94.1423,94.0068,94.0307,26600.0
2013-09-12 12:20:00,117.95,117.95,117.88,117.92,13100.0,94.0626,94.0626,94.0068,94.0387,13100.0
2013-09-12 12:25:00,117.92,117.96,117.89,117.91,5700.0,94.0387,94.0706,94.0147,94.0307,5700.0
2013-09-12 12:30:00,117.91,117.95,117.86,117.9,12400.0,94.0307,94.0626,93.9908,94.0227,12400.0
2013-09-12 12:35:00,117.89,117.94,117.88,117.9,4800.0,94.0147,94.0546,94.0068,94.0227,4800.0
2013-09-12 12:40:00,117.92,117.98,117.88,117.94,13300.0,94.0387,94.0865,94.0068,94.0546,13300.0
2013-09-12 12:45:00,117.95,117.97,117.91,117.95,7800.0,94.0626,94.0785,94.0307,94.0626,7800.0
2013-09-12 12:50:00,117.95,118.03,117.94,118.0,15300.0,94.0626,94.1264,94.0546,94.1025,15300.0
2013-09-12 12:55:00,118.0,118.14,118.0,118.14,21200.0,94.1025,94.2141,94.1025,94.2141,21200.0
2013-09-12 13:00:00,118.1,118.17,118.1,118.12,4700.0,94.1822,94.238,94.1822,94.1982,4700.0
2013-09-12 13:05:00,118.14,118.22,118.11,118.21,5100.0,94.2141,94.2779,94.1902,94.2699,5100.0
2013-09-12 13:10:00,118.22,118.26,118.2,118.26,2600.0,94.2779,94.3098,94.262,94.3098,2600.0
2013-09-12 13:15:00,118.27,118.3,118.26,118.3,4800.0,94.3178,94.3417,94.3098,94.3417,4800.0
2013-09-12 13:20:00,118.3,118.42,118.27,118.42,10600.0,94.3417,94.4374,94.3178,94.4374,10600.0
2013-09-12 13:25:00,118.42,118.5,118.42,118.44,5900.0,94.4374,94.5012,94.4374,94.4534,5900.0
2013-09-12 13:30:00,118.43,118.43,118.37,118.39,6400.0,94.4454,94.4454,94.3975,94.4135,6400.0
2013-09-12 13:35:00,118.36,118.47,118.36,118.44,2700.0,94.3896,94.4773,94.3896,94.4534,2700.0
2013-09-12 13:40:00,118.45,118.45,118.4,118.44,11700.0,94.4613,94.4613,94.4215,94.4534,11700.0
2013-09-12 13:45:00,118.45,118.53,118.41,118.44,12600.0,94.4613,94.5251,94.4294,94.4534,12600.0
2013-09-12 13:50:00,118.44,118.62,118.44,118.56,8200.0,94.4534,94.5969,94.4534,94.549,8200.0
2013-09-12 13:55:00,118.59,118.62,118.56,118.62,6700.0,94.573,94.5969,94.549,94.5969,6700.0
2013-09-12 14:00:00,118.62,118.62,118.55,118.58,6300.0,94.5969,94.5969,94.5411,94.565,6300.0
2013-09-12 14:05:00,118.59,118.62,118.56,118.6,7400.0,94.573,94.5969,94.549,94.5809,7400.0
2013-09-12 14:10:00,118.64,118.68,118.63,118.68,8800.0,94.6128,94.6447,94.6049,94.6447,8800.0
2013-09-12 14:15:00,118.69,118.7,118.56,118.62,7600.0,94.6527,94.6607,94.549,94.5969,7600.0
2013-09-12 14:20:00,118.61,118.61,118.55,118.58,4800.0,94.5889,94.5889,94.5411,94.565,4800.0
2013-09-12 14:25:00,118.58,118.67,118.58,118.58,6100.0,94.565,94.6368,94.565,94.565,6100.0
2013-09-12 14:30:00,118.59,118.65,118.57,118.61,4600.0,94.573,94.6208,94.557,94.5889,4600.0
2013-09-12 14:35:00,118.59,118.59,118.53,118.56,6900.0,94.573,94.573,94.5251,94.549,6900.0
2013-09-12 14:40:00,118.55,118.58,118.5,118.52,6800.0,94.5411,94.565,94.5012,94.5172,6800.0
2013-09-12 14:45:00,118.52,118.58,118.51,118.57,6500.0,94.5172,94.565,94.5092,94.557,6500.0
2013-09-12 14:50:00,118.58,118.61,118.53,118.61,2900.0,94.565,94.5889,94.5251,94.5889,2900.0
2013-09-12 14:55:00,118.64,118.71,118.63,118.71,6800.0,94.6128,94.6687,94.6049,94.6687,6800.0
2013-09-12 15:00:00,118.71,118.71,118.63,118.68,8300.0,94.6687,94.6687,94.6049,94.6447,8300.0
2013-09-12 15:05:00,118.69,118.69,118.46,118.47,13700.0,94.6527,94.6527,94.4693,94.4773,13700.0
2013-09-12 15:10:00,118.49,118.51,118.36,118.39,24300.0,94.4932,94.5092,94.3896,94.4135,24300.0
2013-09-12 15:15:00,118.39,118.46,118.33,118.46,11800.0,94.4135,94.4693,94.3656,94.4693,11800.0
2013-09-12 15:20:00,118.45,118.45,118.35,118.42,8600.0,94.4613,94.4613,94.3816,94.4374,8600.0
2013-09-12 15:25:00,118.43,118.44,118.36,118.4,9300.0,94.4454,94.4534,94.3896,94.4215,9300.0
2013-09-12 15:30:00,118.38,118.38,118.33,118.36,7400.0,94.4055,94.4055,94.3656,94.3896,7400.0
2013-09-12 15:35:00,118.36,118.4,118.36,118.37,9600.0,94.3896,94.4215,94.3896,94.3975,9600.0
2013-09-12 15:40:00,118.35,118.4,118.33,118.37,12300.0,94.3816,94.4215,94.3656,94.3975,12300.0
2013-09-12 15:45:00,118.38,118.38,118.23,118.27,25200.0,94.4055,94.4055,94.2859,94.3178,25200.0
2013-09-12 15:50:00,118.27,118.27,118.16,118.23,63600.0,94.3178,94.3178,94.2301,94.2859,63600.0
2013-09-12 15:55:00,118.23,118.29,118.14,118.29,79400.0,94.2859,94.3337,94.2141,94.3337,79400.0
2013-09-13 09:30:00,118.53,118.57,117.78,117.85,56000.0,94.5251,94.557,93.927,93.9828,56000.0
2013-09-13 09:35:00,117.85,117.94,117.66,117.79,52900.0,93.9828,94.0546,93.8313,93.935,52900.0
2013-09-13 09:40:00,117.77,117.94,117.7,117.92,32500.0,93.919,94.0546,93.8632,94.0387,32500.0
2013-09-13 09:45:00,117.91,117.96,117.73,117.74,28600.0,94.0307,94.0706,93.8871,93.8951,28600.0
2013-09-13 09:50:00,117.81,117.92,117.7,117.91,42800.0,93.9509,94.0387,93.8632,94.0307,42800.0
2013-09-13 09:55:00,117.85,117.86,117.4,117.44,33700.0,93.9828,93.9908,93.624,93.6559,33700.0
2013-09-13 10:00:00,117.46,117.56,117.41,117.52,23800.0,93.6718,93.7516,93.6319,93.7197,23800.0
2013-09-13 10:05:00,117.5,117.5,117.31,117.31,30500.0,93.7037,93.7037,93.5522,93.5522,30500.0
2013-09-13 10:10:00,117.34,117.34,117.14,117.22,33200.0,93.5761,93.5761,93.4166,93.4804,33200.0
2013-09-13 10:15:00,117.19,117.23,117.02,117.07,34000.0,93.4565,93.4884,93.3209,93.3608,34000.0
2013-09-13 10:20:00,117.09,117.4,117.04,117.23,34500.0,93.3768,93.624,93.3369,93.4884,34500.0
2013-09-13 10:25:00,117.21,117.36,117.2,117.32,13200.0,93.4725,93.5921,93.4645,93.5602,13200.0
2013-09-13 10:30:00,117.32,117.4,117.28,117.32,16900.0,93.5602,93.624,93.5283,93.5602,16900.0
2013-09-13 10:35:00,117.32,117.45,117.28,117.44,22200.0,93.5602,93.6638,93.5283,93.6559,22200.0
2013-09-13 10:40:00,117.45,117.66,117.43,117.66,29000.0,93.6638,93.8313,93.6479,93.8313,29000.0
2013-09-13 10:45:00,117.66,117.74,117.65,117.68,11800.0,93.8313,93.8951,93.8233,93.8473,11800.0
2013-09-13 10:50:00,117.69,117.76,117.69,117.7,6400.0,93.8552,93.9111,93.8552,93.8632,6400.0
2013-09-13 10:55:00,117.71,117.77,117.63,117.73,9700.0,93.8712,93.919,93.8074,93.8871,9700.0
2013-09-13 11:00:00,117.75,117.75,117.68,117.69,13000.0,93.9031,93.9031,93.8473,93.8552,13000.0
2013-09-13 11:05:00,117.71,117.75,117.7,117.7,5900.0,93.8712,93.9031,93.8632,93.8632,5900.0
2013-09-13 11:10:00,117.73,117.75,117.68,117.69,11900.0,93.8871,93.9031,93.8473,93.8552,11900.0
2013-09-13 11:15:00,117.69,117.7,117.54,117.54,9500.0,93.8552,93.8632,93.7356,93.7356,9500.0
2013-09-13 11:20:00,117.55,117.55,117.48,117.49,17400.0,93.7436,93.7436,93.6878,93.6957,17400.0
2013-09-13 11:25:00,117.48,117.52,117.41,117.47,33400.0,93.6878,93.7197,93.6319,93.6798,33400.0
2013-09-13 11:30:00,117.48,117.51,117.4,117.43,13400.0,93.6878,93.7117,93.624,93.6479,13400.0
2013-09-13 11:35:00,117.45,117.46,117.39,117.44,9100.0,93.6638,93.6718,93.616,93.6559,9100.0
2013-09-13 11:40:00,117.43,117.51,117.38,117.49,11700.0,93.6479,93.7117,93.608,93.6957,11700.0
2013-09-13 11:45:00,117.5,117.5,117.42,117.43,9900.0,93.7037,93.7037,93.6399,93.6479,9900.0
2013-09-13 11:50:00,117.42,117.49,117.42,117.46,8400.0,93.6399,93.6957,93.6399,93.6718,8400.0
2013-09-13 11:55:00,117.48,117.5,117.45,117.45,7800.0,93.6878,93.7037,93.6638,93.6638,7800.0
2013-09-13 12:00:00,117.45,117.5,117.38,117.38,15500.0,93.6638,93.7037,93.608,93.608,15500.0
2013-09-13 12:05:00,117.38,117.47,117.36,117.47,6900.0,93.608,93.6798,93.5921,93.6798,6900.0
2013-09-13 12:10:00,117.47,117.47,117.37,117.37,6700.0,93.6798,93.6798,93.6,93.6,6700.0
2013-09-13 12:15:00,117.39,117.5,117.38,117.5,15300.0,93.616,93.7037,93.608,93.7037,15300.0
2013-09-13 12:20:00,117.5,117.5,117.48,117.49,9500.0,93.7037,93.7037,93.6878,93.6957,9500.0
2013-09-13 12:25:00,117.49,117.49,117.47,117.48,17500.0,93.6957,93.6957,93.6798,93.6878,17500.0
2013-09-13 12:30:00,117.47,117.5,117.46,117.49,16600.0,93.6798,93.7037,93.6718,93.6957,16600.0
2013-09-13 12:35:00,117.5,117.5,117.37,117.37,14600.0,93.7037,93.7037,93.6,93.6,14600.0
2013-09-13 12:40:00,117.39,117.41,117.35,117.35,8300.0,93.616,93.6319,93.5841,93.5841,8300.0
2013-09-13 12:45:00,117.36,117.39,117.36,117.39,5800.0,93.5921,93.616,93.5921,93.616,5800.0
2013-09-13 12:50:00,117.39,117.41,117.37,117.38,6300.0,93.616,93.6319,93.6,93.608,6300.0
2013-09-13 12:55:00,117.39,117.4,117.32,117.32,7400.0,93.616,93.624,93.5602,93.5602,7400.0
2013-09-13 13:00:00,117.34,117.4,117.34,117.4,6500.0,93.5761,93.624,93.5761,93.624,6500.0
2013-09-13 13:05:00,117.4,117.42,117.37,117.38,4700.0,93.624,93.6399,93.6,93.608,4700.0
2013-09-13 13:10:00,117.38,117.4,117.36,117.4,7000.0,93.608,93.624,93.5921,93.624,7000.0
2013-09-13 13:15:00,117.38,117.4,117.35,117.4,9500.0,93.608,93.624,93.5841,93.624,9500.0
2013-09-13 13:20:00,117.39,117.41,117.35,117.41,9400.0,93.616,93.6319,93.5841,93.6319,9400.0
2013-09-13 13:25:00,117.39,117.41,117.36,117.36,9900.0,93.616,93.6319,93.5921,93.5921,9900.0
2013-09-13 13:30:00,117.37,117.41,117.37,117.4,7100.0,93.6,93.6319,93.6,93.624,7100.0
2013-09-13 13:35:00,117.41,117.41,117.35,117.37,9300.0,93.6319,93.6319,93.5841,93.6,9300.0
2013-09-13 13:40:00,117.37,117.41,117.36,117.38,8300.0,93.6,93.6319,93.5921,93.608,8300.0
2013-09-13 13:45:00,117.38,117.39,117.34,117.37,7300.0,93.608,93.616,93.5761,93.6,7300.0
2013-09-13 13:50:00,117.37,117.4,117.32,117.33,15900.0,93.6,93.624,93.5602,93.5682,15900.0
2013-09-13 13:55:00,117.32,117.33,117.22,117.23,14500.0,93.5602,93.5682,93.4804,93.4884,14500.0
2013-09-13 14:00:00,117.23,117.27,117.23,117.25,19400.0,93.4884,93.5203,93.4884,93.5044,19400.0
2013-09-13 14:05:00,117.25,117.27,117.22,117.22,19500.0,93.5044,93.5203,93.4804,93.4804,19500.0
2013-09-13 14:10:00,117.22,117.22,117.15,117.18,14800.0,93.4804,93.4804,93.4246,93.4485,14800.0
2013-09-13 14:15:00,117.19,117.21,117.15,117.15,10700.0,93.4565,93.4725,93.4246,93.4246,10700.0
2013-09-13 14:20:00,117.16,117.19,117.11,117.13,11700.0,93.4326,93.4565,93.3927,93.4087,11700.0
2013-09-13 14:25:00,117.13,117.26,117.13,117.23,17500.0,93.4087,93.5123,93.4087,93.4884,17500.0
2013-09-13 14:30:00,117.22,117.23,117.17,117.18,12500.0,93.4804,93.4884,93.4406,93.4485,12500.0
2013-09-13 14:35:00,117.2,117.25,117.19,117.22,14300.0,93.4645,93.5044,93.4565,93.4804,14300.0
2013-09-13 14:40:00,117.22,117.22,117.17,117.19,7200.0,93.4804,93.4804,93.4406,93.4565,7200.0
2013-09-13 14:45:00,117.19,117.19,117.09,117.09,21400.0,93.4565,93.4565,93.3768,93.3768,21400.0
2013-09-13 14:50:00,117.1,117.11,117.06,117.07,31600.0,93.3847,93.3927,93.3528,93.3608,31600.0
2013-09-13 14:55:00,117.07,117.07,116.99,117.05,49200.0,93.3608,93.3608,93.297,93.3449,49200.0
2013-09-13 15:00:00,117.05,117.06,116.99,117.03,27600.0,93.3449,93.3528,93.297,93.3289,27600.0
2013-09-13 15:05:00,117.03,117.03,116.97,116.98,19700.0,93.3289,93.3289,93.2811,93.289,19700.0
2013-09-13 15:10:00,116.98,117.08,116.95,117.08,24400.0,93.289,93.3688,93.2651,93.3688,24400.0
2013-09-13 15:15:00,117.07,117.15,117.06,117.1,17800.0,93.3608,93.4246,93.3528,93.3847,17800.0
2013-09-13 15:20:00,117.11,117.15,117.07,117.07,35200.0,93.3927,93.4246,93.3608,93.3608,35200.0
2013-09-13 15:25:00,117.07,117.07,117.01,117.01,15300.0,93.3608,93.3608,93.313,93.313,15300.0
2013-09-13 15:30:00,117.01,117.04,117.0,117.03,28100.0,93.313,93.3369,93.305,93.3289,28100.0
2013-09-13 15:35:00,117.04,117.14,117.04,117.07,27800.0,93.3369,93.4166,93.3369,93.3608,27800.0
2013-09-13 15:40:00,117.07,117.08,116.94,116.94,39000.0,93.3608,93.3688,93.2571,93.2571,39000.0
2013-09-13 15:45:00,116.95,116.99,116.95,116.97,37600.0,93.2651,93.297,93.2651,93.2811,37600.0
2013-09-13 15:50:00,116.97,116.97,116.91,116.94,55700.0,93.2811,93.2811,93.2332,93.2571,55700.0
2013-09-13 15:55:00,116.93,117.06,116.92,117.03,108000.0,93.2492,93.3528,93.2412,93.3289,108000.0
2013-09-16 09:30:00,118.33,118.43,118.1,118.16,60500.0,94.3656,94.4454,94.1822,94.2301,60500.0
2013-09-16 09:35:00,118.14,118.35,117.93,118.25,62300.0,94.2141,94.3816,94.0466,94.3018,62300.0
2013-09-16 09:40:00,118.26,118.46,118.13,118.33,84000.0,94.3098,94.4693,94.2061,94.3656,84000.0
2013-09-16 09:45:00,118.31,118.42,118.13,118.15,24800.0,94.3497,94.4374,94.2061,94.2221,24800.0
2013-09-16 09:50:00,118.14,118.2,118.1,118.17,23500.0,94.2141,94.262,94.1822,94.238,23500.0
2013-09-16 09:55:00,118.15,118.18,117.96,118.03,37000.0,94.2221,94.246,94.0706,94.1264,37000.0
2013-09-16 10:00:00,118.01,118.06,117.73,117.76,24800.0,94.1104,94.1503,93.8871,93.9111,24800.0
2013-09-16 10:05:00,117.74,117.86,117.69,117.72,20600.0,93.8951,93.9908,93.8552,93.8792,20600.0
2013-09-16 10:10:00,117.71,117.85,117.7,117.73,12400.0,93.8712,93.9828,93.8632,93.8871,12400.0
2013-09-16 10:15:00,117.73,117.84,117.72,117.73,15400.0,93.8871,93.9749,93.8792,93.8871,15400.0
2013-09-16 10:20:00,117.75,117.76,117.68,117.7,17600.0,93.9031,93.9111,93.8473,93.8632,17600.0
2013-09-16 10:25:00,117.7,117.8,117.64,117.79,28700.0,93.8632,93.943,93.8154,93.935,28700.0
2013-09-16 10:30:00,117.77,117.98,117.77,117.98,9700.0,93.919,94.0865,93.919,94.0865,9700.0
2013-09-16 10:35:00,117.96,118.0,117.91,117.93,8400.0,94.0706,94.1025,94.0307,94.0466,8400.0
2013-09-16 10:40:00,117.93,118.0,117.81,117.84,10200.0,94.0466,94.1025,93.9509,93.9749,10200.0
2013-09-16 10:45:00,117.86,118.02,117.83,117.83,8700.0,93.9908,94.1184,93.9669,93.9669,8700.0
2013-09-16 10:50:00,117.82,118.0,117.82,117.95,21900.0,93.9589,94.1025,93.9589,94.0626,21900.0
2013-09-16 10:55:00,117.98,118.07,117.97,118.06,13100.0,94.0865,94.1583,94.0785,94.1503,13100.0
2013-09-16 11:00:00,118.08,118.09,118.0,118.03,14700.0,94.1663,94.1742,94.1025,94.1264,14700.0
2013-09-16 11:05:00,118.04,118.12,118.04,118.09,33400.0,94.1344,94.1982,94.1344,94.1742,33400.0
2013-09-16 11:10:00,118.09,118.2,118.09,118.19,15500.0,94.1742,94.262,94.1742,94.254,15500.0
2013-09-16 11:15:00,118.19,118.2,118.04,118.04,23700.0,94.254,94.262,94.1344,94.1344,23700.0
2013-09-16 11:20:00,118.05,118.16,118.04,118.16,15100.0,94.1423,94.2301,94.1344,94.2301,15100.0
2013-09-16 11:25:00,118.17,118.19,118.03,118.09,33200.0,94.238,94.254,94.1264,94.1742,33200.0
2013-09-16 11:30:00,118.08,118.1,118.03,118.05,11700.0,94.1663,94.1822,94.1264,94.1423,11700.0
2013-09-16 11:35:00,118.07,118.12,118.02,118.11,14200.0,94.1583,94.1982,94.1184,94.1902,14200.0
2013-09-16 11:40:00,118.11,118.12,118.02,118.11,20100.0,94.1902,94.1982,94.1184,94.1902,20100.0
2013-09-16 11:45:00,118.09,118.12,118.04,118.1,12000.0,94.1742,94.1982,94.1344,94.1822,12000.0
2013-09-16 11:50:00,118.09,118.13,118.0,118.0,10600.0,94.1742,94.2061,94.1025,94.1025,10600.0
2013-09-16 11:55:00,118.02,118.07,117.99,118.03,7300.0,94.1184,94.1583,94.0945,94.1264,7300.0
2013-09-16 12:00:00,118.05,118.09,117.99,118.01,9900.0,94.1423,94.1742,94.0945,94.1104,9900.0
2013-09-16 12:05:00,118.03,118.06,118.0,118.0,9600.0,94.1264,94.1503,94.1025,94.1025,9600.0
2013-09-16 12:10:00,118.0,118.04,117.98,118.04,10300.0,94.1025,94.1344,94.0865,94.1344,10300.0
2013-09-16 12:15:00,118.01,118.06,118.0,118.05,17000.0,94.1104,94.1503,94.1025,94.1423,17000.0
2013-09-16 12:20:00,118.05,118.1,118.0,118.02,13700.0,94.1423,94.1822,94.1025,94.1184,13700.0
2013-09-16 12:25:00,118.02,118.07,118.0,118.02,10300.0,94.1184,94.1583,94.1025,94.1184,10300.0
2013-09-16 12:30:00,118.01,118.04,117.98,118.03,19200.0,94.1104,94.1344,94.0865,94.1264,19200.0
2013-09-16 12:35:00,118.04,118.04,117.96,117.99,8500.0,94.1344,94.1344,94.0706,94.0945,8500.0
2013-09-16 12:40:00,117.99,118.02,117.93,117.95,10300.0,94.0945,94.1184,94.0466,94.0626,10300.0
2013-09-16 12:45:00,117.95,117.99,117.92,117.99,7300.0,94.0626,94.0945,94.0387,94.0945,7300.0
2013-09-16 12:50:00,117.98,117.98,117.93,117.96,4300.0,94.0865,94.0865,94.0466,94.0706,4300.0
2013-09-16 12:55:00,117.96,117.96,117.78,117.78,11000.0,94.0706,94.0706,93.927,93.927,11000.0
2013-09-16 13:00:00,117.8,117.86,117.76,117.84,23800.0,93.943,93.9908,93.9111,93.9749,23800.0
2013-09-16 13:05:00,117.84,117.91,117.79,117.82,14400.0,93.9749,94.0307,93.935,93.9589,14400.0
2013-09-16 13:10:00,117.8,117.91,117.79,117.86,20600.0,93.943,94.0307,93.935,93.9908,20600.0
2013-09-16 13:15:00,117.84,117.92,117.84,117.88,5600.0,93.9749,94.0387,93.9749,94.0068,5600.0
2013-09-16 13:20:00,117.87,117.95,117.83,117.87,15700.0,93.9988,94.0626,93.9669,93.9988,15700.0
2013-09-16 13:25:00,117.86,117.89,117.83,117.88,8100.0,93.9908,94.0147,93.9669,94.0068,8100.0
2013-09-16 13:30:00,117.88,117.89,117.85,117.85,3700.0,94.0068,94.0147,93.9828,93.9828,3700.0
2013-09-16 13:35:00,117.88,117.89,117.85,117.89,11500.0,94.0068,94.0147,93.9828,94.0147,11500.0
2013-09-16 13:40:00,117.88,117.88,117.61,117.68,32300.0,94.0068,94.0068,93.7914,93.8473,32300.0
2013-09-16 13:45:00,117.67,117.78,117.67,117.73,8300.0,93.8393,93.927,93.8393,93.8871,8300.0
2013-09-16 13:50:00,117.73,117.75,117.72,117.74,3500.0,93.8871,93.9031,93.8792,93.8951,3500.0
2013-09-16 13:55:00,117.75,117.82,117.73,117.81,9600.0,93.9031,93.9589,93.8871,93.9509,9600.0
2013-09-16 14:00:00,117.82,117.84,117.63,117.63,16900.0,93.9589,93.9749,93.8074,93.8074,16900.0
2013-09-16 14:05:00,117.65,117.69,117.6,117.6,8700.0,93.8233,93.8552,93.7835,93.7835,8700.0
2013-09-16 14:10:00,117.59,117.59,117.49,117.5,19800.0,93.7755,93.7755,93.6957,93.7037,19800.0
2013-09-16 14:15:00,117.5,117.51,117.37,117.43,38300.0,93.7037,93.7117,93.6,93.6479,38300.0
2013-09-16 14:20:00,117.41,117.5,117.31,117.34,33900.0,93.6319,93.7037,93.5522,93.5761,33900.0
2013-09-16 14:25:00,117.34,117.35,117.23,117.25,13700.0,93.5761,93.5841,93.4884,93.5044,13700.0
2013-09-16 14:30:00,117.27,117.35,117.18,117.21,21700.0,93.5203,93.5841,93.4485,93.4725,21700.0
2013-09-16 14:35:00,117.21,117.26,117.12,117.13,20300.0,93.4725,93.5123,93.4007,93.4087,20300.0
2013-09-16 14:40:00,117.12,117.15,117.08,117.12,27300.0,93.4007,93.4246,93.3688,93.4007,27300.0
2013-09-16 14:45:00,117.12,117.13,117.08,117.08,26300.0,93.4007,93.4087,93.3688,93.3688,26300.0
2013-09-16 14:50:00,117.06,117.11,117.01,117.07,25600.0,93.3528,93.3927,93.313,93.3608,25600.0
2013-09-16 14:55:00,117.08,117.13,117.05,117.08,11000.0,93.3688,93.4087,93.3449,93.3688,11000.0
2013-09-16 15:00:00,117.06,117.13,117.03,117.03,24900.0,93.3528,93.4087,93.3289,93.3289,24900.0
2013-09-16 15:05:00,117.07,117.1,116.99,117.08,28900.0,93.3608,93.3847,93.297,93.3688,28900.0
2013-09-16 15:10:00,117.09,117.14,117.08,117.09,17700.0,93.3768,93.4166,93.3688,93.3768,17700.0
2013-09-16 15:15:00,117.07,117.11,116.99,117.05,24900.0,93.3608,93.3927,93.297,93.3449,24900.0
2013-09-16 15:20:00,117.07,117.11,116.97,116.97,27400.0,93.3608,93.3927,93.2811,93.2811,27400.0
2013-09-16 15:25:00,116.98,117.06,116.98,117.02,25700.0,93.289,93.3528,93.289,93.3209,25700.0
2013-09-16 15:30:00,117.01,117.05,116.96,117.01,36800.0,93.313,93.3449,93.2731,93.313,36800.0
2013-09-16 15:35:00,117.01,117.11,116.99,117.08,37500.0,93.313,93.3927,93.297,93.3688,37500.0
2013-09-16 15:40:00,117.08,117.14,117.03,117.08,24800.0,93.3688,93.4166,93.3289,93.3688,24800.0
2013-09-16 15:45:00,117.07,117.2,117.06,117.2,35400.0,93.3608,93.4645,93.3528,93.4645,35400.0
2013-09-16 15:50:00,117.19,117.27,117.18,117.26,35200.0,93.4565,93.5203,93.4485,93.5123,35200.0
2013-09-16 15:55:00,117.26,117.39,117.25,117.34,56000.0,93.5123,93.616,93.5044,93.5761,56000.0
2013-09-17 09:30:00,117.3,117.79,117.09,117.59,26000.0,93.5442,93.935,93.3768,93.7755,26000.0
2013-09-17 09:35:00,117.67,117.87,117.44,117.85,19800.0,93.8393,93.9988,93.6559,93.9828,19800.0
2013-09-17 09:40:00,117.78,117.9,117.7,117.75,15700.0,93.927,94.0227,93.8632,93.9031,15700.0
2013-09-17 09:45:00,117.81,117.83,117.66,117.71,8100.0,93.9509,93.9669,93.8313,93.8712,8100.0
2013-09-17 09:50:00,117.79,118.06,117.79,118.01,16400.0,93.935,94.1503,93.935,94.1104,16400.0
2013-09-17 09:55:00,117.91,118.08,117.91,118.08,11800.0,94.0307,94.1663,94.0307,94.1663,11800.0
2013-09-17 10:00:00,117.93,118.05,117.92,118.0,7900.0,94.0466,94.1423,94.0387,94.1025,7900.0
2013-09-17 10:05:00,118.04,118.17,117.95,118.09,14200.0,94.1344,94.238,94.0626,94.1742,14200.0
2013-09-17 10:10:00,118.09,118.27,118.07,118.22,10800.0,94.1742,94.3178,94.1583,94.2779,10800.0
2013-09-17 10:15:00,118.24,118.25,118.13,118.23,7400.0,94.2939,94.3018,94.2061,94.2859,7400.0
2013-09-17 10:20:00,118.23,118.41,118.19,118.34,21900.0,94.2859,94.4294,94.254,94.3736,21900.0
2013-09-17 10:25:00,118.29,118.37,118.2,118.22,15900.0,94.3337,94.3975,94.262,94.2779,15900.0
2013-09-17 10:30:00,118.25,118.28,118.2,118.25,7800.0,94.3018,94.3258,94.262,94.3018,7800.0
2013-09-17 10:35:00,118.23,118.25,118.11,118.17,8600.0,94.2859,94.3018,94.1902,94.238,8600.0
2013-09-17 10:40:00,118.18,118.19,118.1,118.15,3600.0,94.246,94.254,94.1822,94.2221,3600.0
2013-09-17 10:45:00,118.17,118.26,118.16,118.21,11200.0,94.238,94.3098,94.2301,94.2699,11200.0
2013-09-17 10:50:00,118.2,118.2,118.14,118.16,3900.0,94.262,94.262,94.2141,94.2301,3900.0
2013-09-17 10:55:00,118.17,118.19,118.01,118.03,9500.0,94.238,94.254,94.1104,94.1264,9500.0
2013-09-17 11:00:00,118.01,118.11,117.97,118.09,6600.0,94.1104,94.1902,94.0785,94.1742,6600.0
2013-09-17 11:05:00,118.11,118.18,118.1,118.1,7700.0,94.1902,94.246,94.1822,94.1822,7700.0
2013-09-17 11:10:00,118.1,118.16,118.02,118.02,5800.0,94.1822,94.2301,94.1184,94.1184,5800.0
2013-09-17 11:15:00,118.06,118.21,118.06,118.13,14800.0,94.1503,94.2699,94.1503,94.2061,14800.0
2013-09-17 11:20:00,118.16,118.18,118.03,118.07,25900.0,94.2301,94.246,94.1264,94.1583,25900.0
2013-09-17 11:25:00,118.07,118.18,118.07,118.16,10300.0,94.1583,94.246,94.1583,94.2301,10300.0
2013-09-17 11:30:00,118.18,118.27,118.15,118.18,9400.0,94.246,94.3178,94.2221,94.246,9400.0
2013-09-17 11:35:00,118.19,118.27,118.19,118.25,14200.0,94.254,94.3178,94.254,94.3018,14200.0
2013-09-17 11:40:00,118.22,118.26,118.16,118.24,5600.0,94.2779,94.3098,94.2301,94.2939,5600.0
2013-09-17 11:45:00,118.24,118.3,118.22,118.25,5000.0,94.2939,94.3417,94.2779,94.3018,5000.0
2013-09-17 11:50:00,118.28,118.36,118.25,118.36,6200.0,94.3258,94.3896,94.3018,94.3896,6200.0
2013-09-17 11:55:00,118.37,118.38,118.3,118.34,7200.0,94.3975,94.4055,94.3417,94.3736,7200.0
2013-09-17 12:00:00,118.34,118.37,118.3,118.36,8500.0,94.3736,94.3975,94.3417,94.3896,8500.0
2013-09-17 12:05:00,118.36,118.45,118.35,118.43,10400.0,94.3896,94.4613,94.3816,94.4454,10400.0
2013-09-17 12:10:00,118.44,118.44,118.36,118.44,5100.0,94.4534,94.4534,94.3896,94.4534,5100.0
2013-09-17 12:15:00,118.44,118.44,118.34,118.34,5700.0,94.4534,94.4534,94.3736,94.3736,5700.0
2013-09-17 12:20:00,118.39,118.39,118.31,118.35,7200.0,94.4135,94.4135,94.3497,94.3816,7200.0
2013-09-17 12:25:00,118.34,118.35,118.27,118.32,4400.0,94.3736,94.3816,94.3178,94.3577,4400.0
2013-09-17 12:30:00,118.29,118.36,118.28,118.32,9800.0,94.3337,94.3896,94.3258,94.3577,9800.0
2013-09-17 12:35:00,118.33,118.33,118.27,118.31,6500.0,94.3656,94.3656,94.3178,94.3497,6500.0
2013-09-17 12:40:00,118.29,118.34,118.28,118.34,11000.0,94.3337,94.3736,94.3258,94.3736,11000.0
2013-09-17 12:45:00,118.37,118.38,118.33,118.34,9600.0,94.3975,94.4055,94.3656,94.3736,9600.0
2013-09-17 12:50:00,118.33,118.37,118.32,118.36,14500.0,94.3656,94.3975,94.3577,94.3896,14500.0
2013-09-17 12:55:00,118.35,118.41,118.35,118.41,5500.0,94.3816,94.4294,94.3816,94.4294,5500.0
2013-09-17 13:00:00,118.42,118.52,118.42,118.48,17000.0,94.4374,94.5172,94.4374,94.4853,17000.0
2013-09-17 13:05:00,118.48,118.48,118.36,118.36,6300.0,94.4853,94.4853,94.3896,94.3896,6300.0
2013-09-17 13:10:00,118.36,118.37,118.25,118.26,10100.0,94.3896,94.3975,94.3018,94.3098,10100.0
2013-09-17 13:15:00,118.26,118.27,118.21,118.21,8300.0,94.3098,94.3178,94.2699,94.2699,8300.0
2013-09-17 13:20:00,118.22,118.32,118.22,118.32,6700.0,94.2779,94.3577,94.2779,94.3577,6700.0
2013-09-17 13:25:00,118.32,118.4,118.32,118.36,5100.0,94.3577,94.4215,94.3577,94.3896,5100.0
2013-09-17 13:30:00,118.36,118.42,118.36,118.4,5700.0,94.3896,94.4374,94.3896,94.4215,5700.0
2013-09-17 13:35:00,118.42,118.42,118.35,118.37,3800.0,94.4374,94.4374,94.3816,94.3975,3800.0
2013-09-17 13:40:00,118.38,118.4,118.32,118.34,6400.0,94.4055,94.4215,94.3577,94.3736,6400.0
2013-09-17 13:45:00,118.32,118.35,118.27,118.32,6200.0,94.3577,94.3816,94.3178,94.3577,6200.0
2013-09-17 13:50:00,118.32,118.36,118.3,118.3,5700.0,94.3577,94.3896,94.3417,94.3417,5700.0
2013-09-17 13:55:00,118.31,118.38,118.31,118.34,4200.0,94.3497,94.4055,94.3497,94.3736,4200.0
2013-09-17 14:00:00,118.34,118.36,118.3,118.35,5300.0,94.3736,94.3896,94.3417,94.3816,5300.0
2013-09-17 14:05:00,118.35,118.37,118.33,118.34,2600.0,94.3816,94.3975,94.3656,94.3736,2600.0
2013-09-17 14:10:00,118.34,118.37,118.31,118.35,3600.0,94.3736,94.3975,94.3497,94.3816,3600.0
2013-09-17 14:15:00,118.35,118.35,118.27,118.29,4900.0,94.3816,94.3816,94.3178,94.3337,4900.0
2013-09-17 14:20:00,118.3,118.3,118.2,118.23,9600.0,94.3417,94.3417,94.262,94.2859,9600.0
2013-09-17 14:25:00,118.22,118.33,118.22,118.29,6900.0,94.2779,94.3656,94.2779,94.3337,6900.0
2013-09-17 14:30:00,118.32,118.32,118.25,118.3,4800.0,94.3577,94.3577,94.3018,94.3417,4800.0
2013-09-17 14:35:00,118.27,118.31,118.23,118.23,3900.0,94.3178,94.3497,94.2859,94.2859,3900.0
2013-09-17 14:40:00,118.23,118.28,118.16,118.18,20300.0,94.2859,94.3258,94.2301,94.246,20300.0
2013-09-17 14:45:00,118.16,118.22,118.12,118.22,11100.0,94.2301,94.2779,94.1982,94.2779,11100.0
2013-09-17 14:50:00,118.22,118.31,118.2,118.24,12400.0,94.2779,94.3497,94.262,94.2939,12400.0
2013-09-17 14:55:00,118.24,118.37,118.23,118.28,12800.0,94.2939,94.3975,94.2859,94.3258,12800.0
2013-09-17 15:00:00,118.27,118.29,118.24,118.24,8300.0,94.3178,94.3337,94.2939,94.2939,8300.0
2013-09-17 15:05:00,118.18,118.2,118.15,118.18,14200.0,94.246,94.262,94.2221,94.246,14200.0
2013-09-17 15:10:00,118.17,118.19,118.12,118.14,7100.0,94.238,94.254,94.1982,94.2141,7100.0
2013-09-17 15:15:00,118.13,118.14,118.05,118.07,10300.0,94.2061,94.2141,94.1423,94.1583,10300.0
2013-09-17 15:20:00,118.06,118.17,118.06,118.13,11400.0,94.1503,94.238,94.1503,94.2061,11400.0
2013-09-17 15:25:00,118.13,118.13,118.05,118.09,10800.0,94.2061,94.2061,94.1423,94.1742,10800.0
2013-09-17 15:30:00,118.08,118.08,117.93,117.95,28400.0,94.1663,94.1663,94.0466,94.0626,28400.0
2013-09-17 15:35:00,117.96,117.96,117.86,117.9,20400.0,94.0706,94.0706,93.9908,94.0227,20400.0
2013-09-17 15:40:00,117.89,117.95,117.88,117.95,19000.0,94.0147,94.0626,94.0068,94.0626,19000.0
2013-09-17 15:45:00,117.95,117.98,117.9,117.9,22300.0,94.0626,94.0865,94.0227,94.0227,22300.0
2013-09-17 15:50:00,117.9,117.9,117.81,117.9,46700.0,94.0227,94.0227,93.9509,94.0227,46700.0
2013-09-17 15:55:00,117.89,117.93,117.81,117.92,53200.0,94.0147,94.0466,93.9509,94.0387,53200.0
2013-09-18 09:30:00,117.68,117.82,117.32,117.41,38000.0,93.8473,93.9589,93.5602,93.6319,38000.0
2013-09-18 09:35:00,117.41,117.47,117.23,117.33,20600.0,93.6319,93.6798,93.4884,93.5682,20600.0
2013-09-18 09:40:00,117.32,117.52,117.26,117.4,13100.0,93.5602,93.7197,93.5123,93.624,13100.0
2013-09-18 09:45:00,117.42,117.44,117.26,117.31,8000.0,93.6399,93.6559,93.5123,93.5522,8000.0
2013-09-18 09:50:00,117.3,117.31,117.23,117.28,15600.0,93.5442,93.5522,93.4884,93.5283,15600.0
2013-09-18 09:55:00,117.29,117.33,117.23,117.26,12300.0,93.5363,93.5682,93.4884,93.5123,12300.0
2013-09-18 10:00:00,117.28,117.31,117.18,117.29,22800.0,93.5283,93.5522,93.4485,93.5363,22800.0
2013-09-18 10:05:00,117.27,117.33,117.23,117.25,19700.0,93.5203,93.5682,93.4884,93.5044,19700.0
2013-09-18 10:10:00,117.24,117.26,117.05,117.06,22700.0,93.4964,93.5123,93.3449,93.3528,22700.0
2013-09-18 10:15:00,117.07,117.12,117.01,117.02,23800.0,93.3608,93.4007,93.313,93.3209,23800.0
2013-09-18 10:20:00,117.03,117.06,116.96,117.01,32700.0,93.3289,93.3528,93.2731,93.313,32700.0
2013-09-18 10:25:00,117.02,117.08,116.96,117.03,28200.0,93.3209,93.3688,93.2731,93.3289,28200.0
2013-09-18 10:30:00,117.06,117.11,116.99,117.09,14900.0,93.3528,93.3927,93.297,93.3768,14900.0
2013-09-18 10:35:00,117.09,117.14,117.03,117.13,37900.0,93.3768,93.4166,93.3289,93.4087,37900.0
2013-09-18 10:40:00,117.13,117.15,117.08,117.1,11600.0,93.4087,93.4246,93.3688,93.3847,11600.0
2013-09-18 10:45:00,117.1,117.11,117.0,117.01,15700.0,93.3847,93.3927,93.305,93.313,15700.0
2013-09-18 10:50:00,117.02,117.17,117.02,117.16,29800.0,93.3209,93.4406,93.3209,93.4326,29800.0
2013-09-18 10:55:00,117.17,117.2,117.15,117.16,11700.0,93.4406,93.4645,93.4246,93.4326,11700.0
2013-09-18 11:00:00,117.17,117.36,117.16,117.31,17400.0,93.4406,93.5921,93.4326,93.5522,17400.0
2013-09-18 11:05:00,117.31,117.37,117.25,117.25,16100.0,93.5522,93.6,93.5044,93.5044,16100.0
2013-09-18 11:10:00,117.23,117.29,117.17,117.25,5900.0,93.4884,93.5363,93.4406,93.5044,5900.0
2013-09-18 11:15:00,117.25,117.26,117.2,117.22,8600.0,93.5044,93.5123,93.4645,93.4804,8600.0
2013-09-18 11:20:00,117.25,117.31,117.22,117.25,7400.0,93.5044,93.5522,93.4804,93.5044,7400.0
2013-09-18 11:25:00,117.25,117.31,117.24,117.25,6700.0,93.5044,93.5522,93.4964,93.5044,6700.0
2013-09-18 11:30:00,117.26,117.35,117.26,117.33,8300.0,93.5123,93.5841,93.5123,93.5682,8300.0
2013-09-18 11:35:00,117.38,117.38,117.19,117.21,10700.0,93.608,93.608,93.4565,93.4725,10700.0
2013-09-18 11:40:00,117.24,117.27,117.16,117.22,8300.0,93.4964,93.5203,93.4326,93.4804,8300.0
2013-09-18 11:45:00,117.24,117.24,117.17,117.2,6700.0,93.4964,93.4964,93.4406,93.4645,6700.0
2013-09-18 11:50:00,117.22,117.25,117.09,117.1,12400.0,93.4804,93.5044,93.3768,93.3847,12400.0
2013-09-18 11:55:00,117.1,117.12,117.04,117.07,10200.0,93.3847,93.4007,93.3369,93.3608,10200.0
2013-09-18 12:00:00,117.06,117.07,116.98,116.99,31100.0,93.3528,93.3608,93.289,93.297,31100.0
2013-09-18 12:05:00,117.0,117.08,116.98,117.06,12000.0,93.305,93.3688,93.289,93.3528,12000.0
2013-09-18 12:10:00,117.08,117.16,117.08,117.09,9900.0,93.3688,93.4326,93.3688,93.3768,9900.0
2013-09-18 12:15:00,117.1,117.18,117.1,117.14,28600.0,93.3847,93.4485,93.3847,93.4166,28600.0
2013-09-18 12:20:00,117.14,117.3,117.14,117.29,11700.0,93.4166,93.5442,93.4166,93.5363,11700.0
2013-09-18 12:25:00,117.29,117.29,117.21,117.22,10200.0,93.5363,93.5363,93.4725,93.4804,10200.0
2013-09-18 12:30:00,117.22,117.24,117.16,117.19,9600.0,93.4804,93.4964,93.4326,93.4565,9600.0
2013-09-18 12:35:00,117.19,117.24,117.18,117.22,17700.0,93.4565,93.4964,93.4485,93.4804,17700.0
2013-09-18 12:40:00,117.21,117.31,117.21,117.31,2100.0,93.4725,93.5522,93.4725,93.5522,2100.0
2013-09-18 12:45:00,117.29,117.37,117.29,117.3,8300.0,93.5363,93.6,93.5363,93.5442,8300.0
2013-09-18 12:50:00,117.31,117.39,117.31,117.38,8400.0,93.5522,93.616,93.5522,93.608,8400.0
2013-09-18 12:55:00,117.39,117.41,117.32,117.32,6300.0,93.616,93.6319,93.5602,93.5602,6300.0
2013-09-18 13:00:00,117.33,117.43,117.31,117.39,17400.0,93.5682,93.6479,93.5522,93.616,17400.0
2013-09-18 13:05:00,117.39,117.48,117.39,117.46,20300.0,93.616,93.6878,93.616,93.6718,20300.0
2013-09-18 13:10:00,117.46,117.46,117.4,117.43,7100.0,93.6718,93.6718,93.624,93.6479,7100.0
2013-09-18 13:15:00,117.42,117.49,117.41,117.48,13200.0,93.6399,93.6957,93.6319,93.6878,13200.0
2013-09-18 13:20:00,117.48,117.59,117.48,117.58,5800.0,93.6878,93.7755,93.6878,93.7675,5800.0
2013-09-18 13:25:00,117.59,117.66,117.58,117.64,17700.0,93.7755,93.8313,93.7675,93.8154,17700.0
2013-09-18 13:30:00,117.62,117.66,117.61,117.62,11000.0,93.7994,93.8313,93.7914,93.7994,11000.0
2013-09-18 13:35:00,117.64,117.68,117.62,117.66,9800.0,93.8154,93.8473,93.7994,93.8313,9800.0
2013-09-18 13:40:00,117.67,117.69,117.56,117.59,9500.0,93.8393,93.8552,93.7516,93.7755,9500.0
2013-09-18 13:45:00,117.61,117.68,117.59,117.67,10100.0,93.7914,93.8473,93.7755,93.8393,10100.0
2013-09-18 13:50:00,117.65,117.68,117.34,117.47,36300.0,93.8233,93.8473,93.5761,93.6798,36300.0
2013-09-18 13:55:00,117.47,117.49,117.2,117.26,18000.0,93.6798,93.6957,93.4645,93.5123,18000.0
2013-09-18 14:00:00,117.3,118.34,117.3,118.17,55800.0,93.5442,94.3736,93.5442,94.238,55800.0
2013-09-18 14:05:00,118.19,118.3,118.09,118.23,30400.0,94.254,94.3417,94.1742,94.2859,30400.0
2013-09-18 14:10:00,118.31,118.81,118.28,118.64,51600.0,94.3497,94.7484,94.3258,94.6128,51600.0
2013-09-18 14:15:00,118.54,118.71,118.5,118.54,25900.0,94.5331,94.6687,94.5012,94.5331,25900.0
2013-09-18 14:20:00,118.55,119.0,118.52,118.96,27500.0,94.5411,94.8999,94.5172,94.868,27500.0
2013-09-18 14:25:00,118.96,119.06,118.87,118.94,28900.0,94.868,94.9478,94.7963,94.8521,28900.0
2013-09-18 14:30:00,118.9,118.93,118.59,118.67,38600.0,94.8202,94.8441,94.573,94.6368,38600.0
2013-09-18 14:35:00,118.66,118.72,118.59,118.71,16300.0,94.6288,94.6766,94.573,94.6687,16300.0
2013-09-18 14:40:00,118.72,118.74,118.65,118.67,30300.0,94.6766,94.6926,94.6208,94.6368,30300.0
2013-09-18 14:45:00,118.69,118.74,118.62,118.72,34600.0,94.6527,94.6926,94.5969,94.6766,34600.0
2013-09-18 14:50:00,118.74,118.89,118.7,118.87,22500.0,94.6926,94.8122,94.6607,94.7963,22500.0
2013-09-18 14:55:00,118.89,118.94,118.79,118.92,43000.0,94.8122,94.8521,94.7325,94.8361,43000.0
2013-09-18 15:00:00,118.94,118.99,118.82,118.82,49700.0,94.8521,94.892,94.7564,94.7564,49700.0
2013-09-18 15:05:00,118.84,118.85,118.66,118.66,32000.0,94.7723,94.7803,94.6288,94.6288,32000.0
2013-09-18 15:10:00,118.64,118.7,118.58,118.6,26600.0,94.6128,94.6607,94.565,94.5809,26600.0
2013-09-18 15:15:00,118.63,118.66,118.57,118.59,25200.0,94.6049,94.6288,94.557,94.573,25200.0
2013-09-18 15:20:00,118.59,118.66,118.53,118.66,34200.0,94.573,94.6288,94.5251,94.6288,34200.0
2013-09-18 15:25:00,118.65,118.71,118.62,118.66,25900.0,94.6208,94.6687,94.5969,94.6288,25900.0
2013-09-18 15:30:00,118.67,118.7,118.59,118.69,35200.0,94.6368,94.6607,94.573,94.6527,35200.0
2013-09-18 15:35:00,118.69,118.86,118.66,118.83,30900.0,94.6527,94.7883,94.6288,94.7644,30900.0
2013-09-18 15:40:00,118.86,118.87,118.77,118.77,18500.0,94.7883,94.7963,94.7165,94.7165,18500.0
2013-09-18 15:45:00,118.79,118.8,118.63,118.64,51800.0,94.7325,94.7404,94.6049,94.6128,51800.0
2013-09-18 15:50:00,118.65,118.79,118.6,118.61,67000.0,94.6208,94.7325,94.5809,94.5889,67000.0
2013-09-18 15:55:00,118.61,118.75,118.6,118.74,72000.0,94.5889,94.7006,94.5809,94.6926,72000.0
2013-09-19 09:30:00,118.94,119.1,118.64,119.07,54500.0,94.8521,94.9797,94.6128,94.9558,54500.0
2013-09-19 09:35:00,119.06,119.15,118.84,118.86,54700.0,94.9478,95.0196,94.7723,94.7883,54700.0
2013-09-19 09:40:00,118.86,118.89,118.64,118.69,49700.0,94.7883,94.8122,94.6128,94.6527,49700.0
2013-09-19 09:45:00,118.68,118.85,118.64,118.69,34000.0,94.6447,94.7803,94.6128,94.6527,34000.0
2013-09-19 09:50:00,118.7,118.84,118.67,118.78,16100.0,94.6607,94.7723,94.6368,94.7245,16100.0
2013-09-19 09:55:00,118.81,119.14,118.78,119.09,16400.0,94.7484,95.0116,94.7245,94.9717,16400.0
2013-09-19 10:00:00,119.1,119.3,119.05,119.21,22500.0,94.9797,95.1392,94.9398,95.0674,22500.0
2013-09-19 10:05:00,119.18,119.22,118.93,118.97,18800.0,95.0435,95.0754,94.8441,94.876,18800.0
2013-09-19 10:10:00,118.94,119.1,118.86,118.86,9800.0,94.8521,94.9797,94.7883,94.7883,9800.0
2013-09-19 10:15:00,118.9,118.93,118.85,118.89,15500.0,94.8202,94.8441,94.7803,94.8122,15500.0
2013-09-19 10:20:00,118.87,119.14,118.82,119.11,20000.0,94.7963,95.0116,94.7564,94.9877,20000.0
2013-09-19 10:25:00,119.13,119.13,118.87,118.96,22400.0,95.0036,95.0036,94.7963,94.868,22400.0
2013-09-19 10:30:00,118.96,118.96,118.77,118.8,12100.0,94.868,94.868,94.7165,94.7404,12100.0
2013-09-19 10:35:00,118.8,118.87,118.74,118.81,20600.0,94.7404,94.7963,94.6926,94.7484,20600.0
2013-09-19 10:40:00,118.82,118.93,118.8,118.9,16200.0,94.7564,94.8441,94.7404,94.8202,16200.0
2013-09-19 10:45:00,118.89,118.92,118.85,118.9,11900.0,94.8122,94.8361,94.7803,94.8202,11900.0
2013-09-19 10:50:00,118.89,118.91,118.72,118.75,13100.0,94.8122,94.8282,94.6766,94.7006,13100.0
2013-09-19 10:55:00,118.76,118.78,118.71,118.73,17100.0,94.7085,94.7245,94.6687,94.6846,17100.0
2013-09-19 11:00:00,118.73,118.77,118.67,118.73,11600.0,94.6846,94.7165,94.6368,94.6846,11600.0
2013-09-19 11:05:00,118.73,118.81,118.67,118.68,9800.0,94.6846,94.7484,94.6368,94.6447,9800.0
2013-09-19 11:10:00,118.72,118.73,118.67,118.69,9500.0,94.6766,94.6846,94.6368,94.6527,9500.0
2013-09-19 11:15:00,118.69,118.85,118.67,118.85,14600.0,94.6527,94.7803,94.6368,94.7803,14600.0
2013-09-19 11:20:00,118.85,118.87,118.81,118.82,8900.0,94.7803,94.7963,94.7484,94.7564,8900.0
2013-09-19 11:25:00,118.81,118.84,118.79,118.84,6000.0,94.7484,94.7723,94.7325,94.7723,6000.0
2013-09-19 11:30:00,118.84,118.84,118.68,118.69,9600.0,94.7723,94.7723,94.6447,94.6527,9600.0
2013-09-19 11:35:00,118.69,118.83,118.67,118.83,9500.0,94.6527,94.7644,94.6368,94.7644,9500.0
2013-09-19 11:40:00,118.83,118.86,118.79,118.79,15600.0,94.7644,94.7883,94.7325,94.7325,15600.0
2013-09-19 11:45:00,118.8,118.87,118.79,118.8,5700.0,94.7404,94.7963,94.7325,94.7404,5700.0
2013-09-19 11:50:00,118.79,118.8,118.74,118.8,6500.0,94.7325,94.7404,94.6926,94.7404,6500.0
2013-09-19 11:55:00,118.81,118.85,118.8,118.83,7700.0,94.7484,94.7803,94.7404,94.7644,7700.0
2013-09-19 12:00:00,118.84,118.9,118.83,118.86,8800.0,94.7723,94.8202,94.7644,94.7883,8800.0
2013-09-19 12:05:00,118.89,119.04,118.88,119.04,13400.0,94.8122,94.9318,94.8042,94.9318,13400.0
2013-09-19 12:10:00,119.04,119.08,119.02,119.04,9700.0,94.9318,94.9637,94.9159,94.9318,9700.0
2013-09-19 12:15:00,119.03,119.04,118.92,118.93,10000.0,94.9239,94.9318,94.8361,94.8441,10000.0
2013-09-19 12:20:00,118.97,119.06,118.93,119.04,11400.0,94.876,94.9478,94.8441,94.9318,11400.0
2013-09-19 12:25:00,119.09,119.09,119.01,119.01,10600.0,94.9717,94.9717,94.9079,94.9079,10600.0
2013-09-19 12:30:00,119.0,119.03,118.96,119.01,7800.0,94.8999,94.9239,94.868,94.9079,7800.0
2013-09-19 12:35:00,119.02,119.03,118.92,118.92,9500.0,94.9159,94.9239,94.8361,94.8361,9500.0
2013-09-19 12:40:00,118.9,118.97,118.88,118.97,6700.0,94.8202,94.876,94.8042,94.876,6700.0
2013-09-19 12:45:00,118.97,118.97,118.9,118.9,4900.0,94.876,94.876,94.8202,94.8202,4900.0
2013-09-19 12:50:00,118.9,118.94,118.75,118.77,14000.0,94.8202,94.8521,94.7006,94.7165,14000.0
2013-09-19 12:55:00,118.78,118.79,118.75,118.77,9000.0,94.7245,94.7325,94.7006,94.7165,9000.0
2013-09-19 13:00:00,118.76,118.9,118.75,118.86,12300.0,94.7085,94.8202,94.7006,94.7883,12300.0
2013-09-19 13:05:00,118.85,118.91,118.81,118.84,6400.0,94.7803,94.8282,94.7484,94.7723,6400.0
2013-09-19 13:10:00,118.82,118.92,118.8,118.92,6100.0,94.7564,94.8361,94.7404,94.8361,6100.0
2013-09-19 13:15:00,118.91,119.0,118.91,118.99,7400.0,94.8282,94.8999,94.8282,94.892,7400.0
2013-09-19 13:20:00,118.99,119.07,118.99,119.04,5500.0,94.892,94.9558,94.892,94.9318,5500.0
2013-09-19 13:25:00,119.04,119.05,118.98,118.98,6000.0,94.9318,94.9398,94.884,94.884,6000.0
2013-09-19 13:30:00,118.98,119.07,118.97,118.97,7600.0,94.884,94.9558,94.876,94.876,7600.0
2013-09-19 13:35:00,118.99,119.05,118.98,119.02,12100.0,94.892,94.9398,94.884,94.9159,12100.0
2013-09-19 13:40:00,119.04,119.1,119.04,119.07,6500.0,94.9318,94.9797,94.9318,94.9558,6500.0
2013-09-19 13:45:00,119.07,119.13,119.06,119.13,5300.0,94.9558,95.0036,94.9478,95.0036,5300.0
2013-09-19 13:50:00,119.13,119.16,119.08,119.15,6300.0,95.0036,95.0275,94.9637,95.0196,6300.0
2013-09-19 13:55:00,119.14,119.18,119.11,119.13,7700.0,95.0116,95.0435,94.9877,95.0036,7700.0
2013-09-19 14:00:00,119.13,119.17,119.08,119.11,13000.0,95.0036,95.0355,94.9637,94.9877,13000.0
2013-09-19 14:05:00,119.09,119.2,119.09,119.2,13000.0,94.9717,95.0594,94.9717,95.0594,13000.0
2013-09-19 14:10:00,119.2,119.26,119.19,119.23,13700.0,95.0594,95.1073,95.0515,95.0834,13700.0
2013-09-19 14:15:00,119.23,119.31,119.22,119.29,9400.0,95.0834,95.1472,95.0754,95.1312,9400.0
2013-09-19 14:20:00,119.31,119.31,119.2,119.2,6400.0,95.1472,95.1472,95.0594,95.0594,6400.0
2013-09-19 14:25:00,119.21,119.27,119.18,119.2,8600.0,95.0674,95.1153,95.0435,95.0594,8600.0
2013-09-19 14:30:00,119.2,119.23,119.17,119.21,4700.0,95.0594,95.0834,95.0355,95.0674,4700.0
2013-09-19 14:35:00,119.22,119.22,119.13,119.21,7300.0,95.0754,95.0754,95.0036,95.0674,7300.0
2013-09-19 14:40:00,119.2,119.26,119.18,119.25,8400.0,95.0594,95.1073,95.0435,95.0993,8400.0
2013-09-19 14:45:00,119.23,119.3,119.21,119.28,8500.0,95.0834,95.1392,95.0674,95.1232,8500.0
2013-09-19 14:50:00,119.29,119.34,119.28,119.3,9800.0,95.1312,95.1711,95.1232,95.1392,9800.0
2013-09-19 14:55:00,119.31,119.4,119.31,119.38,12500.0,95.1472,95.2189,95.1472,95.203,12500.0
2013-09-19 15:00:00,119.37,119.44,119.34,119.42,7600.0,95.195,95.2508,95.1711,95.2349,7600.0
2013-09-19 15:05:00,119.41,119.47,119.4,119.45,9400.0,95.2269,95.2748,95.2189,95.2588,9400.0
2013-09-19 15:10:00,119.44,119.44,119.37,119.43,6300.0,95.2508,95.2508,95.195,95.2429,6300.0
2013-09-19 15:15:00,119.42,119.44,119.35,119.36,15100.0,95.2349,95.2508,95.1791,95.187,15100.0
2013-09-19 15:20:00,119.35,119.43,119.33,119.38,13700.0,95.1791,95.2429,95.1631,95.203,13700.0
2013-09-19 15:25:00,119.39,119.39,119.33,119.37,13000.0,95.211,95.211,95.1631,95.195,13000.0
2013-09-19 15:30:00,119.38,119.39,119.33,119.34,27300.0,95.203,95.211,95.1631,95.1711,27300.0
2013-09-19 15:35:00,119.34,119.41,119.27,119.37,22600.0,95.1711,95.2269,95.1153,95.195,22600.0
2013-09-19 15:40:00,119.4,119.44,119.37,119.44,13400.0,95.2189,95.2508,95.195,95.2508,13400.0
2013-09-19 15:45:00,119.43,119.44,119.32,119.33,23900.0,95.2429,95.2508,95.1551,95.1631,23900.0
2013-09-19 15:50:00,119.33,119.33,119.2,119.24,44900.0,95.1631,95.1631,95.0594,95.0913,44900.0
2013-09-19 15:55:00,119.24,119.26,119.17,119.22,42400.0,95.0913,95.1073,95.0355,95.0754,42400.0
2013-09-20 09:30:00,119.36,119.37,119.2,119.23,687400.0,95.187,95.195,95.0594,95.0834,687400.0
2013-09-20 09:35:00,119.18,119.29,119.1,119.1,37800.0,95.0435,95.1312,94.9797,94.9797,37800.0
2013-09-20 09:40:00,119.1,119.19,119.03,119.08,20600.0,94.9797,95.0515,94.9239,94.9637,20600.0
2013-09-20 09:45:00,119.09,119.21,119.07,119.09,14500.0,94.9717,95.0674,94.9558,94.9717,14500.0
2013-09-20 09:50:00,119.09,119.43,119.08,119.38,24600.0,94.9717,95.2429,94.9637,95.203,24600.0
2013-09-20 09:55:00,119.38,119.38,119.21,119.23,11200.0,95.203,95.203,95.0674,95.0834,11200.0
2013-09-20 10:00:00,119.27,119.45,119.23,119.34,9900.0,95.1153,95.2588,95.0834,95.1711,9900.0
2013-09-20 10:05:00,119.34,119.43,119.28,119.34,30400.0,95.1711,95.2429,95.1232,95.1711,30400.0
2013-09-20 10:10:00,119.34,119.41,119.2,119.34,15300.0,95.1711,95.2269,95.0594,95.1711,15300.0
2013-09-20 10:15:00,119.32,119.38,119.31,119.37,9000.0,95.1551,95.203,95.1472,95.195,9000.0
2013-09-20 10:20:00,119.37,119.39,119.3,119.31,16700.0,95.195,95.211,95.1392,95.1472,16700.0
2013-09-20 10:25:00,119.3,119.3,119.23,119.24,16700.0,95.1392,95.1392,95.0834,95.0913,16700.0
2013-09-20 10:30:00,119.25,119.26,119.16,119.16,14900.0,95.0993,95.1073,95.0275,95.0275,14900.0
2013-09-20 10:35:00,119.16,119.17,119.09,119.09,17800.0,95.0275,95.0355,94.9717,94.9717,17800.0
2013-09-20 10:40:00,119.1,119.15,119.0,119.0,11700.0,94.9797,95.0196,94.8999,94.8999,11700.0
2013-09-20 10:45:00,119.01,119.09,119.0,119.01,12800.0,94.9079,94.9717,94.8999,94.9079,12800.0
2013-09-20 10:50:00,119.0,119.01,118.86,118.92,18300.0,94.8999,94.9079,94.7883,94.8361,18300.0
2013-09-20 10:55:00,118.92,118.95,118.85,118.93,12700.0,94.8361,94.8601,94.7803,94.8441,12700.0
2013-09-20 11:00:00,118.9,118.93,118.85,118.87,8900.0,94.8202,94.8441,94.7803,94.7963,8900.0
2013-09-20 11:05:00,118.85,118.85,118.73,118.76,22400.0,94.7803,94.7803,94.6846,94.7085,22400.0
2013-09-20 11:10:00,118.73,118.75,118.6,118.64,12000.0,94.6846,94.7006,94.5809,94.6128,12000.0
2013-09-20 11:15:00,118.63,118.63,118.53,118.53,23000.0,94.6049,94.6049,94.5251,94.5251,23000.0
2013-09-20 11:20:00,118.54,118.55,118.31,118.34,30600.0,94.5331,94.5411,94.3497,94.3736,30600.0
2013-09-20 11:25:00,118.36,118.37,118.26,118.36,24200.0,94.3896,94.3975,94.3098,94.3896,24200.0
2013-09-20 11:30:00,118.35,118.37,118.31,118.32,19200.0,94.3816,94.3975,94.3497,94.3577,19200.0
2013-09-20 11:35:00,118.31,118.38,118.29,118.38,7100.0,94.3497,94.4055,94.3337,94.4055,7100.0
2013-09-20 11:40:00,118.36,118.46,118.32,118.32,12700.0,94.3896,94.4693,94.3577,94.3577,12700.0
2013-09-20 11:45:00,118.32,118.42,118.29,118.29,13300.0,94.3577,94.4374,94.3337,94.3337,13300.0
2013-09-20 11:50:00,118.29,118.31,118.24,118.31,18900.0,94.3337,94.3497,94.2939,94.3497,18900.0
2013-09-20 11:55:00,118.3,118.3,118.15,118.18,18400.0,94.3417,94.3417,94.2221,94.246,18400.0
2013-09-20 12:00:00,118.17,118.38,118.16,118.38,9200.0,94.238,94.4055,94.2301,94.4055,9200.0
2013-09-20 12:05:00,118.38,118.45,118.33,118.45,20200.0,94.4055,94.4613,94.3656,94.4613,20200.0
2013-09-20 12:10:00,118.46,118.5,118.44,118.46,10900.0,94.4693,94.5012,94.4534,94.4693,10900.0
2013-09-20 12:15:00,118.46,118.5,118.42,118.5,13200.0,94.4693,94.5012,94.4374,94.5012,13200.0
2013-09-20 12:20:00,118.49,118.5,118.4,118.45,20300.0,94.4932,94.5012,94.4215,94.4613,20300.0
2013-09-20 12:25:00,118.44,118.48,118.41,118.42,14700.0,94.4534,94.4853,94.4294,94.4374,14700.0
2013-09-20 12:30:00,118.44,118.47,118.4,118.41,13900.0,94.4534,94.4773,94.4215,94.4294,13900.0
2013-09-20 12:35:00,118.41,118.47,118.35,118.36,19200.0,94.4294,94.4773,94.3816,94.3896,19200.0
2013-09-20 12:40:00,118.36,118.48,118.36,118.45,9000.0,94.3896,94.4853,94.3896,94.4613,9000.0
2013-09-20 12:45:00,118.45,118.5,118.39,118.39,9300.0,94.4613,94.5012,94.4135,94.4135,9300.0
2013-09-20 12:50:00,118.38,118.39,118.33,118.36,7200.0,94.4055,94.4135,94.3656,94.3896,7200.0
2013-09-20 12:55:00,118.36,118.45,118.36,118.4,10200.0,94.3896,94.4613,94.3896,94.4215,10200.0
2013-09-20 13:00:00,118.4,118.4,118.36,118.37,6900.0,94.4215,94.4215,94.3896,94.3975,6900.0
2013-09-20 13:05:00,118.36,118.4,118.35,118.36,8300.0,94.3896,94.4215,94.3816,94.3896,8300.0
2013-09-20 13:10:00,118.38,118.38,118.3,118.32,9300.0,94.4055,94.4055,94.3417,94.3577,9300.0
2013-09-20 13:15:00,118.32,118.37,118.21,118.23,24600.0,94.3577,94.3975,94.2699,94.2859,24600.0
2013-09-20 13:20:00,118.24,118.35,118.23,118.29,4300.0,94.2939,94.3816,94.2859,94.3337,4300.0
2013-09-20 13:25:00,118.27,118.35,118.22,118.33,7000.0,94.3178,94.3816,94.2779,94.3656,7000.0
2013-09-20 13:30:00,118.32,118.35,118.21,118.33,16000.0,94.3577,94.3816,94.2699,94.3656,16000.0
2013-09-20 13:35:00,118.33,118.33,118.28,118.3,3900.0,94.3656,94.3656,94.3258,94.3417,3900.0
2013-09-20 13:40:00,118.27,118.29,118.16,118.16,9400.0,94.3178,94.3337,94.2301,94.2301,9400.0
2013-09-20 13:45:00,118.14,118.16,118.04,118.05,15700.0,94.2141,94.2301,94.1344,94.1423,15700.0
2013-09-20 13:50:00,118.05,118.1,118.03,118.08,12400.0,94.1423,94.1822,94.1264,94.1663,12400.0
2013-09-20 13:55:00,118.07,118.11,118.0,118.0,17600.0,94.1583,94.1902,94.1025,94.1025,17600.0
2013-09-20 14:00:00,118.01,118.01,117.88,117.89,43600.0,94.1104,94.1104,94.0068,94.0147,43600.0
2013-09-20 14:05:00,117.9,117.92,117.87,117.88,15600.0,94.0227,94.0387,93.9988,94.0068,15600.0
2013-09-20 14:10:00,117.86,117.91,117.82,117.82,13200.0,93.9908,94.0307,93.9589,93.9589,13200.0
2013-09-20 14:15:00,117.82,117.87,117.79,117.87,8600.0,93.9589,93.9988,93.935,93.9988,8600.0
2013-09-20 14:20:00,117.86,117.99,117.86,117.96,23100.0,93.9908,94.0945,93.9908,94.0706,23100.0
2013-09-20 14:25:00,117.95,118.01,117.92,117.92,13800.0,94.0626,94.1104,94.0387,94.0387,13800.0
2013-09-20 14:30:00,117.95,117.95,117.79,117.81,28300.0,94.0626,94.0626,93.935,93.9509,28300.0
2013-09-20 14:35:00,117.81,117.82,117.72,117.72,18000.0,93.9509,93.9589,93.8792,93.8792,18000.0
2013-09-20 14:40:00,117.73,117.75,117.65,117.66,20400.0,93.8871,93.9031,93.8233,93.8313,20400.0
2013-09-20 14:45:00,117.67,117.77,117.61,117.77,13000.0,93.8393,93.919,93.7914,93.919,13000.0
2013-09-20 14:50:00,117.79,117.86,117.77,117.79,17500.0,93.935,93.9908,93.919,93.935,17500.0
2013-09-20 14:55:00,117.79,117.88,117.78,117.79,18200.0,93.935,94.0068,93.927,93.935,18200.0
2013-09-20 15:00:00,117.81,117.88,117.79,117.85,13100.0,93.9509,94.0068,93.935,93.9828,13100.0
2013-09-20 15:05:00,117.85,117.89,117.81,117.82,17800.0,93.9828,94.0147,93.9509,93.9589,17800.0
2013-09-20 15:10:00,117.82,117.84,117.76,117.77,10600.0,93.9589,93.9749,93.9111,93.919,10600.0
2013-09-20 15:15:00,117.76,117.84,117.76,117.82,25900.0,93.9111,93.9749,93.9111,93.9589,25900.0
2013-09-20 15:20:00,117.83,117.84,117.71,117.76,15200.0,93.9669,93.9749,93.8712,93.9111,15200.0
2013-09-20 15:25:00,117.76,117.82,117.76,117.76,16100.0,93.9111,93.9589,93.9111,93.9111,16100.0
2013-09-20 15:30:00,117.79,117.81,117.71,117.71,15400.0,93.935,93.9509,93.8712,93.8712,15400.0
2013-09-20 15:35:00,117.71,117.89,117.71,117.83,22900.0,93.8712,94.0147,93.8712,93.9669,22900.0
2013-09-20 15:40:00,117.84,118.03,117.84,117.94,32200.0,93.9749,94.1264,93.9749,94.0546,32200.0
2013-09-20 15:45:00,117.95,117.97,117.79,117.87,27100.0,94.0626,94.0785,93.935,93.9988,27100.0
2013-09-20 15:50:00,117.87,118.04,117.85,118.02,43100.0,93.9988,94.1344,93.9828,94.1184,43100.0
2013-09-20 15:55:00,118.02,118.11,117.89,117.9,163100.0,94.1184,94.1902,94.0147,94.0227,163100.0
2013-09-23 09:30:00,117.08,117.5,117.05,117.45,57200.0,93.3688,93.7037,93.3449,93.6638,57200.0
2013-09-23 09:35:00,117.33,117.5,117.18,117.47,19000.0,93.5682,93.7037,93.4485,93.6798,19000.0
2013-09-23 09:40:00,117.4,117.46,117.18,117.19,19500.0,93.624,93.6718,93.4485,93.4565,19500.0
2013-09-23 09:45:00,117.19,117.45,117.14,117.39,18900.0,93.4565,93.6638,93.4166,93.616,18900.0
2013-09-23 09:50:00,117.34,117.74,117.34,117.74,18600.0,93.5761,93.8951,93.5761,93.8951,18600.0
2013-09-23 09:55:00,117.74,117.99,117.7,117.95,22900.0,93.8951,94.0945,93.8632,94.0626,22900.0
2013-09-23 10:00:00,117.97,117.97,117.76,117.8,10700.0,94.0785,94.0785,93.9111,93.943,10700.0
2013-09-23 10:05:00,117.81,118.04,117.81,118.01,15800.0,93.9509,94.1344,93.9509,94.1104,15800.0
2013-09-23 10:10:00,118.02,118.17,117.98,118.0,24200.0,94.1184,94.238,94.0865,94.1025,24200.0
2013-09-23 10:15:00,118.01,118.11,117.99,117.99,20700.0,94.1104,94.1902,94.0945,94.0945,20700.0
2013-09-23 10:20:00,117.99,118.01,117.94,118.0,6600.0,94.0945,94.1104,94.0546,94.1025,6600.0
2013-09-23 10:25:00,118.01,118.05,117.87,117.9,8800.0,94.1104,94.1423,93.9988,94.0227,8800.0
2013-09-23 10:30:00,117.87,117.93,117.8,117.86,21200.0,93.9988,94.0466,93.943,93.9908,21200.0
2013-09-23 10:35:00,117.86,117.94,117.79,117.89,12300.0,93.9908,94.0546,93.935,94.0147,12300.0
2013-09-23 10:40:00,117.9,117.98,117.89,117.95,9400.0,94.0227,94.0865,94.0147,94.0626,9400.0
2013-09-23 10:45:00,117.98,117.98,117.92,117.98,4500.0,94.0865,94.0865,94.0387,94.0865,4500.0
2013-09-23 10:50:00,118.0,118.01,117.93,117.93,11600.0,94.1025,94.1104,94.0466,94.0466,11600.0
2013-09-23 10:55:00,117.95,117.95,117.8,117.81,11700.0,94.0626,94.0626,93.943,93.9509,11700.0
2013-09-23 11:00:00,117.81,117.93,117.75,117.89,9300.0,93.9509,94.0466,93.9031,94.0147,9300.0
2013-09-23 11:05:00,117.87,117.91,117.78,117.78,14500.0,93.9988,94.0307,93.927,93.927,14500.0
2013-09-23 11:10:00,117.76,117.79,117.68,117.79,11300.0,93.9111,93.935,93.8473,93.935,11300.0
2013-09-23 11:15:00,117.76,117.83,117.73,117.76,30900.0,93.9111,93.9669,93.8871,93.9111,30900.0
2013-09-23 11:20:00,117.77,117.81,117.69,117.75,30200.0,93.919,93.9509,93.8552,93.9031,30200.0
2013-09-23 11:25:00,117.75,117.78,117.7,117.75,13600.0,93.9031,93.927,93.8632,93.9031,13600.0
2013-09-23 11:30:00,117.75,117.9,117.75,117.87,24300.0,93.9031,94.0227,93.9031,93.9988,24300.0
2013-09-23 11:35:00,117.87,117.87,117.74,117.79,9400.0,93.9988,93.9988,93.8951,93.935,9400.0
2013-09-23 11:40:00,117.78,117.83,117.75,117.78,8400.0,93.927,93.9669,93.9031,93.927,8400.0
2013-09-23 11:45:00,117.77,117.81,117.74,117.78,8400.0,93.919,93.9509,93.8951,93.927,8400.0
2013-09-23 11:50:00,117.8,117.88,117.7,117.85,14900.0,93.943,94.0068,93.8632,93.9828,14900.0
2013-09-23 11:55:00,117.85,117.9,117.77,117.78,11400.0,93.9828,94.0227,93.919,93.927,11400.0
2013-09-23 12:00:00,117.75,117.93,117.74,117.89,10100.0,93.9031,94.0466,93.8951,94.0147,10100.0
2013-09-23 12:05:00,117.9,118.02,117.89,117.92,23800.0,94.0227,94.1184,94.0147,94.0387,23800.0
2013-09-23 12:10:00,117.91,117.96,117.85,117.85,24800.0,94.0307,94.0706,93.9828,93.9828,24800.0
2013-09-23 12:15:00,117.9,118.01,117.88,117.92,8500.0,94.0227,94.1104,94.0068,94.0387,8500.0
2013-09-23 12:20:00,117.9,117.92,117.89,117.89,10000.0,94.0227,94.0387,94.0147,94.0147,10000.0
2013-09-23 12:25:00,117.87,117.88,117.83,117.85,7400.0,93.9988,94.0068,93.9669,93.9828,7400.0
2013-09-23 12:30:00,117.87,117.87,117.81,117.81,5500.0,93.9988,93.9988,93.9509,93.9509,5500.0
2013-09-23 12:35:00,117.81,117.94,117.81,117.93,13500.0,93.9509,94.0546,93.9509,94.0466,13500.0
2013-09-23 12:40:00,117.92,117.93,117.87,117.89,31300.0,94.0387,94.0466,93.9988,94.0147,31300.0
2013-09-23 12:45:00,117.9,117.96,117.89,117.94,5800.0,94.0227,94.0706,94.0147,94.0546,5800.0
2013-09-23 12:50:00,117.95,117.98,117.9,117.94,5700.0,94.0626,94.0865,94.0227,94.0546,5700.0
2013-09-23 12:55:00,117.91,117.94,117.89,117.89,7100.0,94.0307,94.0546,94.0147,94.0147,7100.0
2013-09-23 13:00:00,117.88,117.91,117.86,117.88,5200.0,94.0068,94.0307,93.9908,94.0068,5200.0
2013-09-23 13:05:00,117.87,117.92,117.87,117.9,8900.0,93.9988,94.0387,93.9988,94.0227,8900.0
2013-09-23 13:10:00,117.9,117.92,117.78,117.78,22000.0,94.0227,94.0387,93.927,93.927,22000.0
2013-09-23 13:15:00,117.78,117.79,117.67,117.71,14100.0,93.927,93.935,93.8393,93.8712,14100.0
2013-09-23 13:20:00,117.74,117.75,117.71,117.72,5400.0,93.8951,93.9031,93.8712,93.8792,5400.0
2013-09-23 13:25:00,117.73,117.77,117.71,117.75,9800.0,93.8871,93.919,93.8712,93.9031,9800.0
2013-09-23 13:30:00,117.75,117.75,117.69,117.69,6500.0,93.9031,93.9031,93.8552,93.8552,6500.0
2013-09-23 13:35:00,117.7,117.71,117.61,117.63,20300.0,93.8632,93.8712,93.7914,93.8074,20300.0
2013-09-23 13:40:00,117.64,117.68,117.61,117.66,22500.0,93.8154,93.8473,93.7914,93.8313,22500.0
2013-09-23 13:45:00,117.64,117.69,117.63,117.67,6400.0,93.8154,93.8552,93.8074,93.8393,6400.0
2013-09-23 13:50:00,117.68,117.74,117.67,117.69,13100.0,93.8473,93.8951,93.8393,93.8552,13100.0
2013-09-23 13:55:00,117.7,117.77,117.7,117.75,36700.0,93.8632,93.919,93.8632,93.9031,36700.0
2013-09-23 14:00:00,117.75,117.78,117.71,117.75,12800.0,93.9031,93.927,93.8712,93.9031,12800.0
2013-09-23 14:05:00,117.74,117.76,117.64,117.69,25000.0,93.8951,93.9111,93.8154,93.8552,25000.0
2013-09-23 14:10:00,117.7,117.82,117.7,117.79,17900.0,93.8632,93.9589,93.8632,93.935,17900.0
2013-09-23 14:15:00,117.79,117.89,117.79,117.88,9100.0,93.935,94.0147,93.935,94.0068,9100.0
2013-09-23 14:20:00,117.88,117.95,117.88,117.9,10900.0,94.0068,94.0626,94.0068,94.0227,10900.0
2013-09-23 14:25:00,117.9,117.94,117.84,117.85,27400.0,94.0227,94.0546,93.9749,93.9828,27400.0
2013-09-23 14:30:00,117.84,117.92,117.8,117.85,15400.0,93.9749,94.0387,93.943,93.9828,15400.0
2013-09-23 14:35:00,117.85,117.87,117.78,117.85,8700.0,93.9828,93.9988,93.927,93.9828,8700.0
2013-09-23 14:40:00,117.87,117.96,117.84,117.84,23300.0,93.9988,94.0706,93.9749,93.9749,23300.0
2013-09-23 14:45:00,117.85,117.86,117.81,117.81,10000.0,93.9828,93.9908,93.9509,93.9509,10000.0
2013-09-23 14:50:00,117.82,117.94,117.81,117.91,16400.0,93.9589,94.0546,93.9509,94.0307,16400.0
2013-09-23 14:55:00,117.9,117.91,117.84,117.89,14100.0,94.0227,94.0307,93.9749,94.0147,14100.0
2013-09-23 15:00:00,117.88,117.9,117.82,117.82,10500.0,94.0068,94.0227,93.9589,93.9589,10500.0
2013-09-23 15:05:00,117.83,117.88,117.79,117.87,12900.0,93.9669,94.0068,93.935,93.9988,12900.0
2013-09-23 15:10:00,117.87,117.89,117.74,117.74,7500.0,93.9988,94.0147,93.8951,93.8951,7500.0
2013-09-23 15:15:00,117.74,117.83,117.73,117.78,5800.0,93.8951,93.9669,93.8871,93.927,5800.0
2013-09-23 15:20:00,117.79,117.79,117.7,117.76,18400.0,93.935,93.935,93.8632,93.9111,18400.0
2013-09-23 15:25:00,117.76,117.76,117.66,117.68,14100.0,93.9111,93.9111,93.8313,93.8473,14100.0
2013-09-23 15:30:00,117.67,117.73,117.64,117.68,16900.0,93.8393,93.8871,93.8154,93.8473,16900.0
2013-09-23 15:35:00,117.69,117.73,117.69,117.69,20300.0,93.8552,93.8871,93.8552,93.8552,20300.0
2013-09-23 15:40:00,117.68,117.72,117.64,117.7,20300.0,93.8473,93.8792,93.8154,93.8632,20300.0
2013-09-23 15:45:00,117.68,117.76,117.58,117.61,33400.0,93.8473,93.9111,93.7675,93.7914,33400.0
2013-09-23 15:50:00,117.61,117.68,117.57,117.62,45200.0,93.7914,93.8473,93.7595,93.7994,45200.0
2013-09-23 15:55:00,117.61,117.67,117.53,117.57,53000.0,93.7914,93.8393,93.7276,93.7595,53000.0
2013-09-24 09:30:00,117.84,118.08,117.28,117.78,34400.0,93.9749,94.1663,93.5283,93.927,34400.0
2013-09-24 09:35:00,117.84,117.99,117.73,117.74,17800.0,93.9749,94.0945,93.8871,93.8951,17800.0
2013-09-24 09:40:00,117.65,117.78,117.65,117.75,10000.0,93.8233,93.927,93.8233,93.9031,10000.0
2013-09-24 09:45:00,117.78,117.83,117.65,117.72,16500.0,93.927,93.9669,93.8233,93.8792,16500.0
2013-09-24 09:50:00,117.67,117.73,117.55,117.55,13200.0,93.8393,93.8871,93.7436,93.7436,13200.0
2013-09-24 09:55:00,117.57,117.66,117.55,117.62,11500.0,93.7595,93.8313,93.7436,93.7994,11500.0
2013-09-24 10:00:00,117.58,117.66,117.51,117.55,24300.0,93.7675,93.8313,93.7117,93.7436,24300.0
2013-09-24 10:05:00,117.55,117.62,117.51,117.58,19500.0,93.7436,93.7994,93.7117,93.7675,19500.0
2013-09-24 10:10:00,117.6,117.68,117.49,117.49,18800.0,93.7835,93.8473,93.6957,93.6957,18800.0
2013-09-24 10:15:00,117.46,117.56,117.33,117.38,21400.0,93.6718,93.7516,93.5682,93.608,21400.0
2013-09-24 10:20:00,117.42,117.49,117.28,117.29,18800.0,93.6399,93.6957,93.5283,93.5363,18800.0
2013-09-24 10:25:00,117.28,117.29,117.13,117.26,24000.0,93.5283,93.5363,93.4087,93.5123,24000.0
2013-09-24 10:30:00,117.26,117.3,117.2,117.24,20900.0,93.5123,93.5442,93.4645,93.4964,20900.0
2013-09-24 10:35:00,117.26,117.4,117.23,117.29,26600.0,93.5123,93.624,93.4884,93.5363,26600.0
2013-09-24 10:40:00,117.29,117.41,117.28,117.41,16200.0,93.5363,93.6319,93.5283,93.6319,16200.0
2013-09-24 10:45:00,117.39,117.45,117.31,117.32,11500.0,93.616,93.6638,93.5522,93.5602,11500.0
2013-09-24 10:50:00,117.31,117.5,117.21,117.5,23700.0,93.5522,93.7037,93.4725,93.7037,23700.0
2013-09-24 10:55:00,117.49,117.52,117.44,117.5,7900.0,93.6957,93.7197,93.6559,93.7037,7900.0
2013-09-24 11:00:00,117.51,117.55,117.49,117.55,11500.0,93.7117,93.7436,93.6957,93.7436,11500.0
2013-09-24 11:05:00,117.55,117.57,117.49,117.54,10500.0,93.7436,93.7595,93.6957,93.7356,10500.0
2013-09-24 11:10:00,117.56,117.57,117.53,117.54,15900.0,93.7516,93.7595,93.7276,93.7356,15900.0
2013-09-24 11:15:00,117.55,117.59,117.5,117.54,22200.0,93.7436,93.7755,93.7037,93.7356,22200.0
2013-09-24 11:20:00,117.55,117.58,117.52,117.57,11700.0,93.7436,93.7675,93.7197,93.7595,11700.0
2013-09-24 11:25:00,117.57,117.62,117.54,117.56,9100.0,93.7595,93.7994,93.7356,93.7516,9100.0
2013-09-24 11:30:00,117.57,117.62,117.55,117.55,9000.0,93.7595,93.7994,93.7436,93.7436,9000.0
2013-09-24 11:35:00,117.55,117.56,117.49,117.5,6000.0,93.7436,93.7516,93.6957,93.7037,6000.0
2013-09-24 11:40:00,117.51,117.51,117.4,117.4,11600.0,93.7117,93.7117,93.624,93.624,11600.0
2013-09-24 11:45:00,117.4,117.47,117.38,117.47,4600.0,93.624,93.6798,93.608,93.6798,4600.0
2013-09-24 11:50:00,117.47,117.53,117.44,117.5,6700.0,93.6798,93.7276,93.6559,93.7037,6700.0
2013-09-24 11:55:00,117.48,117.54,117.46,117.54,5000.0,93.6878,93.7356,93.6718,93.7356,5000.0
2013-09-24 12:00:00,117.55,117.56,117.47,117.55,11000.0,93.7436,93.7516,93.6798,93.7436,11000.0
2013-09-24 12:05:00,117.53,117.53,117.38,117.38,12100.0,93.7276,93.7276,93.608,93.608,12100.0
2013-09-24 12:10:00,117.4,117.4,117.33,117.36,16800.0,93.624,93.624,93.5682,93.5921,16800.0
2013-09-24 12:15:00,117.37,117.37,117.27,117.27,16700.0,93.6,93.6,93.5203,93.5203,16700.0
2013-09-24 12:20:00,117.27,117.3,117.22,117.23,12800.0,93.5203,93.5442,93.4804,93.4884,12800.0
2013-09-24 12:25:00,117.25,117.3,117.23,117.3,10400.0,93.5044,93.5442,93.4884,93.5442,10400.0
2013-09-24 12:30:00,117.29,117.36,117.28,117.36,8500.0,93.5363,93.5921,93.5283,93.5921,8500.0
2013-09-24 12:35:00,117.36,117.39,117.28,117.29,14600.0,93.5921,93.616,93.5283,93.5363,14600.0
2013-09-24 12:40:00,117.29,117.38,117.27,117.29,26700.0,93.5363,93.608,93.5203,93.5363,26700.0
2013-09-24 12:45:00,117.29,117.31,117.23,117.26,5400.0,93.5363,93.5522,93.4884,93.5123,5400.0
2013-09-24 12:50:00,117.25,117.28,117.17,117.18,13900.0,93.5044,93.5283,93.4406,93.4485,13900.0
2013-09-24 12:55:00,117.18,117.19,117.07,117.09,18500.0,93.4485,93.4565,93.3608,93.3768,18500.0
2013-09-24 13:00:00,117.08,117.11,117.04,117.04,15700.0,93.3688,93.3927,93.3369,93.3369,15700.0
2013-09-24 13:05:00,117.04,117.1,116.94,117.0,22900.0,93.3369,93.3847,93.2571,93.305,22900.0
2013-09-24 13:10:00,117.0,117.0,116.93,116.93,5500.0,93.305,93.305,93.2492,93.2492,5500.0
2013-09-24 13:15:00,116.95,116.95,116.67,116.71,62800.0,93.2651,93.2651,93.0418,93.0737,62800.0
2013-09-24 13:20:00,116.74,116.84,116.61,116.66,15300.0,93.0976,93.1774,92.994,93.0338,15300.0
2013-09-24 13:25:00,116.67,116.87,116.67,116.85,9300.0,93.0418,93.2013,93.0418,93.1854,9300.0
2013-09-24 13:30:00,116.83,116.88,116.82,116.86,6000.0,93.1694,93.2093,93.1614,93.1933,6000.0
2013-09-24 13:35:00,116.88,116.88,116.77,116.83,8000.0,93.2093,93.2093,93.1216,93.1694,8000.0
2013-09-24 13:40:00,116.83,116.89,116.8,116.87,8500.0,93.1694,93.2173,93.1455,93.2013,8500.0
2013-09-24 13:45:00,116.87,116.96,116.86,116.92,11000.0,93.2013,93.2731,93.1933,93.2412,11000.0
2013-09-24 13:50:00,116.92,116.92,116.68,116.72,27600.0,93.2412,93.2412,93.0498,93.0817,27600.0
2013-09-24 13:55:00,116.73,116.78,116.68,116.78,13800.0,93.0897,93.1295,93.0498,93.1295,13800.0
2013-09-24 14:00:00,116.78,116.85,116.78,116.83,8200.0,93.1295,93.1854,93.1295,93.1694,8200.0
2013-09-24 14:05:00,116.84,116.88,116.81,116.88,7400.0,93.1774,93.2093,93.1535,93.2093,7400.0
2013-09-24 14:10:00,116.89,116.93,116.88,116.89,6100.0,93.2173,93.2492,93.2093,93.2173,6100.0
2013-09-24 14:15:00,116.89,116.91,116.84,116.87,5700.0,93.2173,93.2332,93.1774,93.2013,5700.0
2013-09-24 14:20:00,116.88,116.9,116.85,116.9,9000.0,93.2093,93.2252,93.1854,93.2252,9000.0
2013-09-24 14:25:00,116.89,116.93,116.87,116.92,12400.0,93.2173,93.2492,93.2013,93.2412,12400.0
2013-09-24 14:30:00,116.91,116.92,116.84,116.84,8300.0,93.2332,93.2412,93.1774,93.1774,8300.0
2013-09-24 14:35:00,116.83,116.84,116.71,116.74,14500.0,93.1694,93.1774,93.0737,93.0976,14500.0
2013-09-24 14:40:00,116.76,116.88,116.76,116.88,8900.0,93.1136,93.2093,93.1136,93.2093,8900.0
2013-09-24 14:45:00,116.88,116.9,116.81,116.82,11500.0,93.2093,93.2252,93.1535,93.1614,11500.0
2013-09-24 14:50:00,116.82,116.87,116.81,116.87,13200.0,93.1614,93.2013,93.1535,93.2013,13200.0
2013-09-24 14:55:00,116.87,116.89,116.76,116.76,11900.0,93.2013,93.2173,93.1136,93.1136,11900.0
2013-09-24 15:00:00,116.76,116.76,116.7,116.74,19000.0,93.1136,93.1136,93.0657,93.0976,19000.0
2013-09-24 15:05:00,116.73,116.8,116.72,116.75,14000.0,93.0897,93.1455,93.0817,93.1056,14000.0
2013-09-24 15:10:00,116.75,116.86,116.75,116.85,20800.0,93.1056,93.1933,93.1056,93.1854,20800.0
2013-09-24 15:15:00,116.84,116.96,116.84,116.96,24100.0,93.1774,93.2731,93.1774,93.2731,24100.0
2013-09-24 15:20:00,116.95,116.96,116.88,116.89,39200.0,93.2651,93.2731,93.2093,93.2173,39200.0
2013-09-24 15:25:00,116.89,116.9,116.81,116.85,17500.0,93.2173,93.2252,93.1535,93.1854,17500.0
2013-09-24 15:30:00,116.86,116.87,116.78,116.79,34000.0,93.1933,93.2013,93.1295,93.1375,34000.0
2013-09-24 15:35:00,116.78,116.82,116.77,116.81,27300.0,93.1295,93.1614,93.1216,93.1535,27300.0
2013-09-24 15:40:00,116.81,116.84,116.77,116.78,30100.0,93.1535,93.1774,93.1216,93.1295,30100.0
2013-09-24 15:45:00,116.77,116.77,116.69,116.69,38200.0,93.1216,93.1216,93.0578,93.0578,38200.0
2013-09-24 15:50:00,116.71,116.73,116.65,116.66,72000.0,93.0737,93.0897,93.0259,93.0338,72000.0
2013-09-24 15:55:00,116.67,116.7,116.32,116.34,164100.0,93.0418,93.0657,92.7627,92.7786,164100.0
2013-09-25 09:30:00,116.4,116.57,116.4,116.5,35200.0,92.8265,92.9621,92.8265,92.9062,35200.0
2013-09-25 09:35:00,116.48,116.57,116.07,116.19,57900.0,92.8903,92.9621,92.5633,92.659,57900.0
2013-09-25 09:40:00,116.23,116.45,116.08,116.42,35500.0,92.6909,92.8664,92.5713,92.8424,35500.0
2013-09-25 09:45:00,116.35,116.53,116.11,116.53,17300.0,92.7866,92.9302,92.5952,92.9302,17300.0
2013-09-25 09:50:00,116.53,116.53,116.4,116.46,13300.0,92.9302,92.9302,92.8265,92.8743,13300.0
2013-09-25 09:55:00,116.46,116.54,116.3,116.31,10100.0,92.8743,92.9381,92.7467,92.7547,10100.0
2013-09-25 10:00:00,116.34,116.46,116.16,116.24,41300.0,92.7786,92.8743,92.6351,92.6989,41300.0
2013-09-25 10:05:00,116.24,116.29,116.1,116.16,19100.0,92.6989,92.7388,92.5873,92.6351,19100.0
2013-09-25 10:10:00,116.13,116.13,115.91,116.04,25900.0,92.6112,92.6112,92.4357,92.5394,25900.0
2013-09-25 10:15:00,116.03,116.08,115.84,115.89,18600.0,92.5314,92.5713,92.3799,92.4198,18600.0
2013-09-25 10:20:00,115.89,115.98,115.68,115.98,19000.0,92.4198,92.4916,92.2523,92.4916,19000.0
2013-09-25 10:25:00,115.98,116.09,115.94,116.07,12900.0,92.4916,92.5793,92.4597,92.5633,12900.0
2013-09-25 10:30:00,116.08,116.1,115.96,116.04,20800.0,92.5713,92.5873,92.4756,92.5394,20800.0
2013-09-25 10:35:00,116.06,116.09,115.97,116.02,70300.0,92.5554,92.5793,92.4836,92.5235,70300.0
2013-09-25 10:40:00,116.06,116.26,116.06,116.15,20400.0,92.5554,92.7148,92.5554,92.6271,20400.0
2013-09-25 10:45:00,116.12,116.21,116.05,116.06,13800.0,92.6032,92.675,92.5474,92.5554,13800.0
2013-09-25 10:50:00,116.06,116.16,116.05,116.09,12200.0,92.5554,92.6351,92.5474,92.5793,12200.0
2013-09-25 10:55:00,116.1,116.14,116.03,116.05,13600.0,92.5873,92.6192,92.5314,92.5474,13600.0
2013-09-25 11:00:00,116.05,116.14,116.02,116.11,7000.0,92.5474,92.6192,92.5235,92.5952,7000.0
2013-09-25 11:05:00,116.12,116.21,116.1,116.14,25200.0,92.6032,92.675,92.5873,92.6192,25200.0
2013-09-25 11:10:00,116.12,116.19,116.1,116.18,9300.0,92.6032,92.659,92.5873,92.6511,9300.0
2013-09-25 11:15:00,116.18,116.2,116.12,116.12,16200.0,92.6511,92.667,92.6032,92.6032,16200.0
2013-09-25 11:20:00,116.13,116.22,116.11,116.14,20500.0,92.6112,92.6829,92.5952,92.6192,20500.0
2013-09-25 11:25:00,116.14,116.28,116.14,116.24,35900.0,92.6192,92.7308,92.6192,92.6989,35900.0
2013-09-25 11:30:00,116.23,116.29,116.17,116.2,14100.0,92.6909,92.7388,92.6431,92.667,14100.0
2013-09-25 11:35:00,116.22,116.24,116.17,116.18,14300.0,92.6829,92.6989,92.6431,92.6511,14300.0
2013-09-25 11:40:00,116.18,116.26,116.17,116.21,6700.0,92.6511,92.7148,92.6431,92.675,6700.0
2013-09-25 11:45:00,116.2,116.2,116.16,116.19,5000.0,92.667,92.667,92.6351,92.659,5000.0
2013-09-25 11:50:00,116.2,116.28,116.16,116.23,10400.0,92.667,92.7308,92.6351,92.6909,10400.0
2013-09-25 11:55:00,116.24,116.27,116.16,116.16,8400.0,92.6989,92.7228,92.6351,92.6351,8400.0
2013-09-25 12:00:00,116.17,116.18,116.07,116.09,9500.0,92.6431,92.6511,92.5633,92.5793,9500.0
2013-09-25 12:05:00,116.1,116.12,115.95,115.95,22200.0,92.5873,92.6032,92.4676,92.4676,22200.0
2013-09-25 12:10:00,115.96,116.01,115.96,116.0,14300.0,92.4756,92.5155,92.4756,92.5075,14300.0
2013-09-25 12:15:00,116.0,116.03,115.94,115.99,11000.0,92.5075,92.5314,92.4597,92.4995,11000.0
2013-09-25 12:20:00,115.95,115.95,115.75,115.76,16900.0,92.4676,92.4676,92.3081,92.3161,16900.0
2013-09-25 12:25:00,115.75,115.85,115.68,115.85,11300.0,92.3081,92.3879,92.2523,92.3879,11300.0
2013-09-25 12:30:00,115.89,115.89,115.81,115.81,3400.0,92.4198,92.4198,92.356,92.356,3400.0
2013-09-25 12:35:00,115.8,115.91,115.8,115.87,8100.0,92.348,92.4357,92.348,92.4038,8100.0
2013-09-25 12:40:00,115.85,115.85,115.78,115.82,7200.0,92.3879,92.3879,92.3321,92.364,7200.0
2013-09-25 12:45:00,115.82,115.94,115.82,115.89,13000.0,92.364,92.4597,92.364,92.4198,13000.0
2013-09-25 12:50:00,115.87,115.9,115.77,115.77,5500.0,92.4038,92.4278,92.3241,92.3241,5500.0
2013-09-25 12:55:00,115.77,115.99,115.77,115.91,6900.0,92.3241,92.4995,92.3241,92.4357,6900.0
2013-09-25 13:00:00,115.93,116.09,115.93,115.99,17800.0,92.4517,92.5793,92.4517,92.4995,17800.0
2013-09-25 13:05:00,116.0,116.01,115.91,115.91,8300.0,92.5075,92.5155,92.4357,92.4357,8300.0
2013-09-25 13:10:00,115.91,116.0,115.88,115.99,8400.0,92.4357,92.5075,92.4118,92.4995,8400.0
2013-09-25 13:15:00,115.99,116.02,115.92,115.98,11600.0,92.4995,92.5235,92.4437,92.4916,11600.0
2013-09-25 13:20:00,115.98,115.99,115.92,115.96,5700.0,92.4916,92.4995,92.4437,92.4756,5700.0
2013-09-25 13:25:00,115.95,115.95,115.84,115.84,8300.0,92.4676,92.4676,92.3799,92.3799,8300.0
2013-09-25 13:30:00,115.83,115.83,115.0,115.23,191800.0,92.3719,92.3719,91.71,91.8934,191800.0
2013-09-25 13:35:00,115.25,115.32,115.08,115.21,26700.0,91.9094,91.9652,91.7738,91.8775,26700.0
2013-09-25 13:40:00,115.17,115.28,115.02,115.03,27300.0,91.8456,91.9333,91.726,91.734,27300.0
2013-09-25 13:45:00,115.05,115.23,115.0,115.05,31000.0,91.7499,91.8934,91.71,91.7499,31000.0
2013-09-25 13:50:00,115.07,115.15,115.0,115.14,41800.0,91.7658,91.8296,91.71,91.8217,41800.0
2013-09-25 13:55:00,115.13,115.47,115.11,115.47,117500.0,91.8137,92.0848,91.7977,92.0848,117500.0
2013-09-25 14:00:00,115.47,115.62,115.34,115.38,69500.0,92.0848,92.2045,91.9812,92.0131,69500.0
2013-09-25 14:05:00,115.38,115.41,115.15,115.24,29700.0,92.0131,92.037,91.8296,91.9014,29700.0
2013-09-25 14:10:00,115.23,115.39,115.23,115.39,16600.0,91.8934,92.021,91.8934,92.021,16600.0
2013-09-25 14:15:00,115.39,115.48,115.29,115.34,19700.0,92.021,92.0928,91.9413,91.9812,19700.0
2013-09-25 14:20:00,115.36,115.5,115.36,115.45,10400.0,91.9971,92.1088,91.9971,92.0689,10400.0
2013-09-25 14:25:00,115.42,115.55,115.38,115.38,21100.0,92.045,92.1486,92.0131,92.0131,21100.0
2013-09-25 14:30:00,115.36,115.53,115.34,115.48,35400.0,91.9971,92.1327,91.9812,92.0928,35400.0
2013-09-25 14:35:00,115.48,115.52,115.45,115.51,15700.0,92.0928,92.1247,92.0689,92.1167,15700.0
2013-09-25 14:40:00,115.5,115.57,115.46,115.5,15300.0,92.1088,92.1646,92.0769,92.1088,15300.0
2013-09-25 14:45:00,115.48,115.59,115.48,115.54,11200.0,92.0928,92.1805,92.0928,92.1407,11200.0
2013-09-25 14:50:00,115.56,115.65,115.56,115.62,13900.0,92.1566,92.2284,92.1566,92.2045,13900.0
2013-09-25 14:55:00,115.63,115.63,115.33,115.33,27600.0,92.2124,92.2124,91.9732,91.9732,27600.0
2013-09-25 15:00:00,115.34,115.47,115.34,115.37,17300.0,91.9812,92.0848,91.9812,92.0051,17300.0
2013-09-25 15:05:00,115.36,115.49,115.35,115.47,18600.0,91.9971,92.1008,91.9891,92.0848,18600.0
2013-09-25 15:10:00,115.47,115.54,115.42,115.42,20800.0,92.0848,92.1407,92.045,92.045,20800.0
2013-09-25 15:15:00,115.4,115.43,115.33,115.38,17100.0,92.029,92.0529,91.9732,92.0131,17100.0
2013-09-25 15:20:00,115.38,115.39,115.28,115.34,19800.0,92.0131,92.021,91.9333,91.9812,19800.0
2013-09-25 15:25:00,115.35,115.37,115.22,115.35,39100.0,91.9891,92.0051,91.8855,91.9891,39100.0
2013-09-25 15:30:00,115.34,115.4,115.28,115.34,23700.0,91.9812,92.029,91.9333,91.9812,23700.0
2013-09-25 15:35:00,115.37,115.48,115.34,115.45,20800.0,92.0051,92.0928,91.9812,92.0689,20800.0
2013-09-25 15:40:00,115.46,115.55,115.45,115.49,23900.0,92.0769,92.1486,92.0689,92.1008,23900.0
2013-09-25 15:45:00,115.49,115.51,115.44,115.48,22600.0,92.1008,92.1167,92.0609,92.0928,22600.0
2013-09-25 15:50:00,115.49,115.49,115.39,115.46,42400.0,92.1008,92.1008,92.021,92.0769,42400.0
2013-09-25 15:55:00,115.47,115.54,115.38,115.39,50300.0,92.0848,92.1407,92.0131,92.021,50300.0
2013-09-26 09:30:00,115.37,115.89,115.37,115.86,43000.0,92.0051,92.4198,92.0051,92.3959,43000.0
2013-09-26 09:35:00,115.88,116.07,115.8,116.06,5100.0,92.4118,92.5633,92.348,92.5554,5100.0
2013-09-26 09:40:00,116.05,116.05,115.8,115.8,10400.0,92.5474,92.5474,92.348,92.348,10400.0
2013-09-26 09:45:00,115.85,116.03,115.77,115.79,19400.0,92.3879,92.5314,92.3241,92.34,19400.0
2013-09-26 09:50:00,115.77,115.83,115.71,115.79,28700.0,92.3241,92.3719,92.2762,92.34,28700.0
2013-09-26 09:55:00,115.78,116.07,115.71,116.07,18400.0,92.3321,92.5633,92.2762,92.5633,18400.0
2013-09-26 10:00:00,116.03,116.13,115.98,116.12,14600.0,92.5314,92.6112,92.4916,92.6032,14600.0
2013-09-26 10:05:00,116.15,116.3,116.11,116.21,12300.0,92.6271,92.7467,92.5952,92.675,12300.0
2013-09-26 10:10:00,116.21,116.31,116.18,116.23,12500.0,92.675,92.7547,92.6511,92.6909,12500.0
2013-09-26 10:15:00,116.25,116.4,116.2,116.38,11000.0,92.7069,92.8265,92.667,92.8105,11000.0
2013-09-26 10:20:00,116.4,116.43,116.2,116.23,11700.0,92.8265,92.8504,92.667,92.6909,11700.0
2013-09-26 10:25:00,116.25,116.28,116.07,116.08,13900.0,92.7069,92.7308,92.5633,92.5713,13900.0
2013-09-26 10:30:00,116.08,116.17,116.08,116.14,8300.0,92.5713,92.6431,92.5713,92.6192,8300.0
2013-09-26 10:35:00,116.16,116.16,116.03,116.03,7400.0,92.6351,92.6351,92.5314,92.5314,7400.0
2013-09-26 10:40:00,116.05,116.21,116.04,116.17,13700.0,92.5474,92.675,92.5394,92.6431,13700.0
2013-09-26 10:45:00,116.15,116.16,115.8,115.9,18500.0,92.6271,92.6351,92.348,92.4278,18500.0
2013-09-26 10:50:00,115.88,115.93,115.73,115.74,10800.0,92.4118,92.4517,92.2922,92.3002,10800.0
2013-09-26 10:55:00,115.75,115.75,115.65,115.67,11600.0,92.3081,92.3081,92.2284,92.2443,11600.0
2013-09-26 11:00:00,115.67,115.69,115.52,115.53,18400.0,92.2443,92.2603,92.1247,92.1327,18400.0
2013-09-26 11:05:00,115.5,115.52,115.33,115.36,19300.0,92.1088,92.1247,91.9732,91.9971,19300.0
2013-09-26 11:10:00,115.34,115.42,115.27,115.37,13900.0,91.9812,92.045,91.9253,92.0051,13900.0
2013-09-26 11:15:00,115.4,115.4,115.24,115.32,16600.0,92.029,92.029,91.9014,91.9652,16600.0
2013-09-26 11:20:00,115.31,115.39,115.24,115.37,12900.0,91.9572,92.021,91.9014,92.0051,12900.0
2013-09-26 11:25:00,115.35,115.42,115.32,115.39,7500.0,91.9891,92.045,91.9652,92.021,7500.0
2013-09-26 11:30:00,115.4,115.5,115.37,115.5,7400.0,92.029,92.1088,92.0051,92.1088,7400.0
2013-09-26 11:35:00,115.48,115.52,115.46,115.52,7700.0,92.0928,92.1247,92.0769,92.1247,7700.0
2013-09-26 11:40:00,115.52,115.6,115.49,115.51,10600.0,92.1247,92.1885,92.1008,92.1167,10600.0
2013-09-26 11:45:00,115.56,115.66,115.53,115.61,7000.0,92.1566,92.2364,92.1327,92.1965,7000.0
2013-09-26 11:50:00,115.59,115.68,115.51,115.68,6000.0,92.1805,92.2523,92.1167,92.2523,6000.0
2013-09-26 11:55:00,115.67,115.75,115.66,115.71,4300.0,92.2443,92.3081,92.2364,92.2762,4300.0
2013-09-26 12:00:00,115.73,115.76,115.69,115.71,4400.0,92.2922,92.3161,92.2603,92.2762,4400.0
2013-09-26 12:05:00,115.7,115.75,115.64,115.7,10600.0,92.2683,92.3081,92.2204,92.2683,10600.0
2013-09-26 12:10:00,115.7,115.76,115.69,115.74,4600.0,92.2683,92.3161,92.2603,92.3002,4600.0
2013-09-26 12:15:00,115.72,115.72,115.58,115.61,5900.0,92.2842,92.2842,92.1726,92.1965,5900.0
2013-09-26 12:20:00,115.6,115.75,115.58,115.7,5500.0,92.1885,92.3081,92.1726,92.2683,5500.0
2013-09-26 12:25:00,115.72,115.84,115.7,115.84,5600.0,92.2842,92.3799,92.2683,92.3799,5600.0
2013-09-26 12:30:00,115.84,115.98,115.84,115.97,9100.0,92.3799,92.4916,92.3799,92.4836,9100.0
2013-09-26 12:35:00,115.97,115.98,115.92,115.98,6100.0,92.4836,92.4916,92.4437,92.4916,6100.0
2013-09-26 12:40:00,115.98,116.05,115.94,116.05,6200.0,92.4916,92.5474,92.4597,92.5474,6200.0
2013-09-26 12:45:00,116.04,116.17,115.99,116.11,24200.0,92.5394,92.6431,92.4995,92.5952,24200.0
2013-09-26 12:50:00,116.1,116.12,116.03,116.03,3800.0,92.5873,92.6032,92.5314,92.5314,3800.0
2013-09-26 12:55:00,116.02,116.11,116.02,116.09,6800.0,92.5235,92.5952,92.5235,92.5793,6800.0
2013-09-26 13:00:00,116.12,116.12,116.06,116.07,8500.0,92.6032,92.6032,92.5554,92.5633,8500.0
2013-09-26 13:05:00,116.06,116.17,116.04,116.13,14300.0,92.5554,92.6431,92.5394,92.6112,14300.0
2013-09-26 13:10:00,116.12,116.24,116.12,116.24,5300.0,92.6032,92.6989,92.6032,92.6989,5300.0
2013-09-26 13:15:00,116.25,116.25,116.14,116.2,7500.0,92.7069,92.7069,92.6192,92.667,7500.0
2013-09-26 13:20:00,116.2,116.26,116.16,116.26,6700.0,92.667,92.7148,92.6351,92.7148,6700.0
2013-09-26 13:25:00,116.26,116.32,116.26,116.32,6200.0,92.7148,92.7627,92.7148,92.7627,6200.0
2013-09-26 13:30:00,116.32,116.32,116.21,116.21,4800.0,92.7627,92.7627,92.675,92.675,4800.0
2013-09-26 13:35:00,116.17,116.23,116.12,116.15,4500.0,92.6431,92.6909,92.6032,92.6271,4500.0
2013-09-26 13:40:00,116.12,116.21,116.09,116.09,5500.0,92.6032,92.675,92.5793,92.5793,5500.0
2013-09-26 13:45:00,116.07,116.1,116.04,116.09,6000.0,92.5633,92.5873,92.5394,92.5793,6000.0
2013-09-26 13:50:00,116.08,116.13,116.05,116.12,5400.0,92.5713,92.6112,92.5474,92.6032,5400.0
2013-09-26 13:55:00,116.16,116.22,116.14,116.14,5400.0,92.6351,92.6829,92.6192,92.6192,5400.0
2013-09-26 14:00:00,116.13,116.18,116.0,116.02,5200.0,92.6112,92.6511,92.5075,92.5235,5200.0
2013-09-26 14:05:00,116.01,116.03,115.94,116.0,5400.0,92.5155,92.5314,92.4597,92.5075,5400.0
2013-09-26 14:10:00,115.97,115.98,115.91,115.96,4900.0,92.4836,92.4916,92.4357,92.4756,4900.0
2013-09-26 14:15:00,115.98,115.98,115.93,115.97,3500.0,92.4916,92.4916,92.4517,92.4836,3500.0
2013-09-26 14:20:00,115.96,116.03,115.9,116.01,12400.0,92.4756,92.5314,92.4278,92.5155,12400.0
2013-09-26 14:25:00,116.05,116.12,116.05,116.12,3600.0,92.5474,92.6032,92.5474,92.6032,3600.0
2013-09-26 14:30:00,116.13,116.14,116.02,116.1,11800.0,92.6112,92.6192,92.5235,92.5873,11800.0
2013-09-26 14:35:00,116.09,116.15,116.02,116.15,5000.0,92.5793,92.6271,92.5235,92.6271,5000.0
2013-09-26 14:40:00,116.14,116.16,115.99,116.15,10600.0,92.6192,92.6351,92.4995,92.6271,10600.0
2013-09-26 14:45:00,116.11,116.11,116.03,116.08,6300.0,92.5952,92.5952,92.5314,92.5713,6300.0
2013-09-26 14:50:00,116.08,116.15,116.08,116.09,5800.0,92.5713,92.6271,92.5713,92.5793,5800.0
2013-09-26 14:55:00,116.08,116.12,116.06,116.06,4800.0,92.5713,92.6032,92.5554,92.5554,4800.0
2013-09-26 15:00:00,116.05,116.09,116.04,116.05,4600.0,92.5474,92.5793,92.5394,92.5474,4600.0
2013-09-26 15:05:00,116.04,116.11,115.98,116.08,8200.0,92.5394,92.5952,92.4916,92.5713,8200.0
2013-09-26 15:10:00,116.1,116.1,115.91,115.96,8200.0,92.5873,92.5873,92.4357,92.4756,8200.0
2013-09-26 15:15:00,115.97,116.04,115.97,116.01,8600.0,92.4836,92.5394,92.4836,92.5155,8600.0
2013-09-26 15:20:00,116.02,116.08,115.98,116.03,11700.0,92.5235,92.5713,92.4916,92.5314,11700.0
2013-09-26 15:25:00,116.02,116.08,115.99,116.02,7400.0,92.5235,92.5713,92.4995,92.5235,7400.0
2013-09-26 15:30:00,116.03,116.12,116.01,116.1,13400.0,92.5314,92.6032,92.5155,92.5873,13400.0
2013-09-26 15:35:00,116.09,116.21,116.09,116.13,10100.0,92.5793,92.675,92.5793,92.6112,10100.0
2013-09-26 15:40:00,116.14,116.2,116.12,116.17,16900.0,92.6192,92.667,92.6032,92.6431,16900.0
2013-09-26 15:45:00,116.16,116.23,116.14,116.23,16900.0,92.6351,92.6909,92.6192,92.6909,16900.0
2013-09-26 15:50:00,116.23,116.41,116.23,116.23,81200.0,92.6909,92.8345,92.6909,92.6909,81200.0
2013-09-26 15:55:00,116.24,116.48,116.18,116.39,63900.0,92.6989,92.8903,92.6511,92.8185,63900.0
2013-09-27 09:30:00,115.64,116.1,115.42,116.0,63800.0,92.2204,92.5873,92.045,92.5075,63800.0
2013-09-27 09:35:00,115.96,116.0,115.73,115.75,11700.0,92.4756,92.5075,92.2922,92.3081,11700.0
2013-09-27 09:40:00,115.71,115.98,115.69,115.96,5900.0,92.2762,92.4916,92.2603,92.4756,5900.0
2013-09-27 09:45:00,115.95,115.96,115.76,115.85,15100.0,92.4676,92.4756,92.3161,92.3879,15100.0
2013-09-27 09:50:00,115.84,115.99,115.8,115.84,10600.0,92.3799,92.4995,92.348,92.3799,10600.0
2013-09-27 09:55:00,115.88,115.88,115.67,115.82,15000.0,92.4118,92.4118,92.2443,92.364,15000.0
2013-09-27 10:00:00,115.83,115.96,115.7,115.89,11600.0,92.3719,92.4756,92.2683,92.4198,11600.0
2013-09-27 10:05:00,115.86,115.89,115.75,115.77,15000.0,92.3959,92.4198,92.3081,92.3241,15000.0
2013-09-27 10:10:00,115.76,115.79,115.71,115.78,35300.0,92.3161,92.34,92.2762,92.3321,35300.0
2013-09-27 10:15:00,115.79,115.88,115.7,115.73,11500.0,92.34,92.4118,92.2683,92.2922,11500.0
2013-09-27 10:20:00,115.75,115.78,115.72,115.72,6600.0,92.3081,92.3321,92.2842,92.2842,6600.0
2013-09-27 10:25:00,115.76,115.76,115.66,115.69,13300.0,92.3161,92.3161,92.2364,92.2603,13300.0
2013-09-27 10:30:00,115.69,115.78,115.67,115.76,6000.0,92.2603,92.3321,92.2443,92.3161,6000.0
2013-09-27 10:35:00,115.74,115.78,115.59,115.59,8700.0,92.3002,92.3321,92.1805,92.1805,8700.0
2013-09-27 10:40:00,115.59,115.65,115.53,115.6,8800.0,92.1805,92.2284,92.1327,92.1885,8800.0
2013-09-27 10:45:00,115.64,115.69,115.62,115.63,8400.0,92.2204,92.2603,92.2045,92.2124,8400.0
2013-09-27 10:50:00,115.62,115.62,115.47,115.48,14000.0,92.2045,92.2045,92.0848,92.0928,14000.0
2013-09-27 10:55:00,115.48,115.7,115.46,115.67,8200.0,92.0928,92.2683,92.0769,92.2443,8200.0
2013-09-27 11:00:00,115.68,115.78,115.65,115.65,12000.0,92.2523,92.3321,92.2284,92.2284,12000.0
2013-09-27 11:05:00,115.66,115.66,115.58,115.65,6300.0,92.2364,92.2364,92.1726,92.2284,6300.0
2013-09-27 11:10:00,115.66,115.66,115.61,115.66,4600.0,92.2364,92.2364,92.1965,92.2364,4600.0
2013-09-27 11:15:00,115.63,115.66,115.6,115.64,6900.0,92.2124,92.2364,92.1885,92.2204,6900.0
2013-09-27 11:20:00,115.6,115.67,115.59,115.62,8100.0,92.1885,92.2443,92.1805,92.2045,8100.0
2013-09-27 11:25:00,115.62,115.66,115.6,115.63,7200.0,92.2045,92.2364,92.1885,92.2124,7200.0
2013-09-27 11:30:00,115.67,115.67,115.61,115.64,7300.0,92.2443,92.2443,92.1965,92.2204,7300.0
2013-09-27 11:35:00,115.65,115.87,115.63,115.84,12700.0,92.2284,92.4038,92.2124,92.3799,12700.0
2013-09-27 11:40:00,115.84,115.89,115.82,115.83,3100.0,92.3799,92.4198,92.364,92.3719,3100.0
2013-09-27 11:45:00,115.83,115.94,115.82,115.94,4300.0,92.3719,92.4597,92.364,92.4597,4300.0
2013-09-27 11:50:00,115.96,115.96,115.86,115.93,6800.0,92.4756,92.4756,92.3959,92.4517,6800.0
2013-09-27 11:55:00,115.92,116.06,115.92,116.06,8400.0,92.4437,92.5554,92.4437,92.5554,8400.0
2013-09-27 12:00:00,116.03,116.1,116.03,116.06,10800.0,92.5314,92.5873,92.5314,92.5554,10800.0
2013-09-27 12:05:00,116.05,116.07,115.98,116.03,4600.0,92.5474,92.5633,92.4916,92.5314,4600.0
2013-09-27 12:10:00,116.02,116.09,115.95,116.08,7500.0,92.5235,92.5793,92.4676,92.5713,7500.0
2013-09-27 12:15:00,116.09,116.21,116.08,116.2,6600.0,92.5793,92.675,92.5713,92.667,6600.0
2013-09-27 12:20:00,116.19,116.2,116.12,116.13,3400.0,92.659,92.667,92.6032,92.6112,3400.0
2013-09-27 12:25:00,116.12,116.12,116.05,116.05,5400.0,92.6032,92.6032,92.5474,92.5474,5400.0
2013-09-27 12:30:00,116.06,116.13,116.04,116.13,6300.0,92.5554,92.6112,92.5394,92.6112,6300.0
2013-09-27 12:35:00,116.1,116.15,116.03,116.03,8900.0,92.5873,92.6271,92.5314,92.5314,8900.0
2013-09-27 12:40:00,116.05,116.06,116.0,116.0,2900.0,92.5474,92.5554,92.5075,92.5075,2900.0
2013-09-27 12:45:00,116.0,116.01,115.87,115.92,7700.0,92.5075,92.5155,92.4038,92.4437,7700.0
2013-09-27 12:50:00,115.89,115.89,115.83,115.87,4600.0,92.4198,92.4198,92.3719,92.4038,4600.0
2013-09-27 12:55:00,115.87,115.88,115.82,115.88,3700.0,92.4038,92.4118,92.364,92.4118,3700.0
2013-09-27 13:00:00,115.9,115.9,115.86,115.88,2200.0,92.4278,92.4278,92.3959,92.4118,2200.0
2013-09-27 13:05:00,115.86,115.88,115.83,115.86,2500.0,92.3959,92.4118,92.3719,92.3959,2500.0
2013-09-27 13:10:00,115.86,115.93,115.84,115.93,4300.0,92.3959,92.4517,92.3799,92.4517,4300.0
2013-09-27 13:15:00,115.93,115.99,115.93,115.98,6000.0,92.4517,92.4995,92.4517,92.4916,6000.0
2013-09-27 13:20:00,115.97,115.99,115.88,115.89,3600.0,92.4836,92.4995,92.4118,92.4198,3600.0
2013-09-27 13:25:00,115.86,115.89,115.84,115.84,5300.0,92.3959,92.4198,92.3799,92.3799,5300.0
2013-09-27 13:30:00,115.85,115.89,115.82,115.89,4900.0,92.3879,92.4198,92.364,92.4198,4900.0
2013-09-27 13:35:00,115.89,115.9,115.82,115.82,2800.0,92.4198,92.4278,92.364,92.364,2800.0
2013-09-27 13:40:00,115.83,115.9,115.83,115.88,4100.0,92.3719,92.4278,92.3719,92.4118,4100.0
2013-09-27 13:45:00,115.87,115.89,115.87,115.89,2400.0,92.4038,92.4198,92.4038,92.4198,2400.0
2013-09-27 13:50:00,115.88,115.9,115.87,115.88,4300.0,92.4118,92.4278,92.4038,92.4118,4300.0
2013-09-27 13:55:00,115.88,115.9,115.82,115.82,5400.0,92.4118,92.4278,92.364,92.364,5400.0
2013-09-27 14:00:00,115.85,115.85,115.81,115.85,5400.0,92.3879,92.3879,92.356,92.3879,5400.0
2013-09-27 14:05:00,115.84,115.84,115.74,115.76,6200.0,92.3799,92.3799,92.3002,92.3161,6200.0
2013-09-27 14:10:00,115.73,115.77,115.66,115.69,9100.0,92.2922,92.3241,92.2364,92.2603,9100.0
2013-09-27 14:15:00,115.66,115.66,115.59,115.61,8800.0,92.2364,92.2364,92.1805,92.1965,8800.0
2013-09-27 14:20:00,115.61,115.65,115.6,115.63,8200.0,92.1965,92.2284,92.1885,92.2124,8200.0
2013-09-27 14:25:00,115.65,115.72,115.65,115.72,3900.0,92.2284,92.2842,92.2284,92.2842,3900.0
2013-09-27 14:30:00,115.71,115.72,115.68,115.71,10400.0,92.2762,92.2842,92.2523,92.2762,10400.0
2013-09-27 14:35:00,115.7,115.75,115.68,115.75,7800.0,92.2683,92.3081,92.2523,92.3081,7800.0
2013-09-27 14:40:00,115.73,115.73,115.67,115.68,5800.0,92.2922,92.2922,92.2443,92.2523,5800.0
2013-09-27 14:45:00,115.7,115.72,115.69,115.7,4200.0,92.2683,92.2842,92.2603,92.2683,4200.0
2013-09-27 14:50:00,115.7,115.72,115.68,115.72,5200.0,92.2683,92.2842,92.2523,92.2842,5200.0
2013-09-27 14:55:00,115.71,115.73,115.65,115.65,7800.0,92.2762,92.2922,92.2284,92.2284,7800.0
2013-09-27 15:00:00,115.65,115.68,115.59,115.61,8900.0,92.2284,92.2523,92.1805,92.1965,8900.0
2013-09-27 15:05:00,115.6,115.62,115.54,115.55,9700.0,92.1885,92.2045,92.1407,92.1486,9700.0
2013-09-27 15:10:00,115.55,115.58,115.52,115.52,11200.0,92.1486,92.1726,92.1247,92.1247,11200.0
2013-09-27 15:15:00,115.52,115.53,115.46,115.47,11000.0,92.1247,92.1327,92.0769,92.0848,11000.0
2013-09-27 15:20:00,115.47,115.55,115.47,115.48,13300.0,92.0848,92.1486,92.0848,92.0928,13300.0
2013-09-27 15:25:00,115.5,115.61,115.5,115.61,8100.0,92.1088,92.1965,92.1088,92.1965,8100.0
2013-09-27 15:30:00,115.61,115.62,115.57,115.6,9300.0,92.1965,92.2045,92.1646,92.1885,9300.0
2013-09-27 15:35:00,115.62,115.73,115.56,115.71,10100.0,92.2045,92.2922,92.1566,92.2762,10100.0
2013-09-27 15:40:00,115.7,115.74,115.67,115.74,17000.0,92.2683,92.3002,92.2443,92.3002,17000.0
2013-09-27 15:45:00,115.75,115.78,115.64,115.65,25100.0,92.3081,92.3321,92.2204,92.2284,25100.0
2013-09-27 15:50:00,115.67,115.77,115.66,115.74,23900.0,92.2443,92.3241,92.2364,92.3002,23900.0
2013-09-27 15:55:00,115.74,115.82,115.67,115.67,32100.0,92.3002,92.364,92.2443,92.2443,32100.0
2013-09-30 09:30:00,115.08,115.25,114.78,115.15,48300.0,91.7738,91.9094,91.5346,91.8296,48300.0
2013-09-30 09:35:00,115.05,115.15,114.9,115.12,7700.0,91.7499,91.8296,91.6303,91.8057,7700.0
2013-09-30 09:40:00,115.16,115.38,115.14,115.33,9200.0,91.8376,92.0131,91.8217,91.9732,9200.0
2013-09-30 09:45:00,115.28,115.36,115.18,115.27,10800.0,91.9333,91.9971,91.8536,91.9253,10800.0
2013-09-30 09:50:00,115.24,115.26,115.08,115.23,14400.0,91.9014,91.9174,91.7738,91.8934,14400.0
2013-09-30 09:55:00,115.19,115.27,115.16,115.16,35100.0,91.8615,91.9253,91.8376,91.8376,35100.0
2013-09-30 10:00:00,115.23,115.29,115.16,115.27,14400.0,91.8934,91.9413,91.8376,91.9253,14400.0
2013-09-30 10:05:00,115.31,115.34,115.25,115.28,22700.0,91.9572,91.9812,91.9094,91.9333,22700.0
2013-09-30 10:10:00,115.32,115.36,115.2,115.28,16300.0,91.9652,91.9971,91.8695,91.9333,16300.0
2013-09-30 10:15:00,115.28,115.32,115.25,115.26,21600.0,91.9333,91.9652,91.9094,91.9174,21600.0
2013-09-30 10:20:00,115.31,115.35,115.11,115.12,15700.0,91.9572,91.9891,91.7977,91.8057,15700.0
2013-09-30 10:25:00,115.12,115.15,115.07,115.08,14100.0,91.8057,91.8296,91.7658,91.7738,14100.0
2013-09-30 10:30:00,115.09,115.11,115.03,115.04,14700.0,91.7818,91.7977,91.734,91.7419,14700.0
2013-09-30 10:35:00,115.03,115.04,114.99,115.0,11100.0,91.734,91.7419,91.7021,91.71,11100.0
2013-09-30 10:40:00,114.98,115.06,114.74,114.98,47700.0,91.6941,91.7579,91.5027,91.6941,47700.0
2013-09-30 10:45:00,115.03,115.08,115.0,115.02,11000.0,91.734,91.7738,91.71,91.726,11000.0
2013-09-30 10:50:00,115.03,115.08,114.98,115.0,7300.0,91.734,91.7738,91.6941,91.71,7300.0
2013-09-30 10:55:00,115.03,115.03,114.91,114.98,8100.0,91.734,91.734,91.6383,91.6941,8100.0
2013-09-30 11:00:00,114.94,115.08,114.94,114.96,7900.0,91.6622,91.7738,91.6622,91.6781,7900.0
2013-09-30 11:05:00,115.0,115.09,114.98,114.99,8900.0,91.71,91.7818,91.6941,91.7021,8900.0
2013-09-30 11:10:00,114.95,114.98,114.74,114.74,18000.0,91.6702,91.6941,91.5027,91.5027,18000.0
2013-09-30 11:15:00,114.76,114.91,114.75,114.85,67700.0,91.5186,91.6383,91.5107,91.5904,67700.0
2013-09-30 11:20:00,114.85,114.88,114.83,114.83,10800.0,91.5904,91.6143,91.5745,91.5745,10800.0
2013-09-30 11:25:00,114.85,114.97,114.83,114.84,55700.0,91.5904,91.6861,91.5745,91.5824,55700.0
2013-09-30 11:30:00,114.86,115.0,114.85,114.93,11100.0,91.5984,91.71,91.5904,91.6542,11100.0
2013-09-30 11:35:00,114.95,115.06,114.95,115.04,3400.0,91.6702,91.7579,91.6702,91.7419,3400.0
2013-09-30 11:40:00,115.05,115.08,115.01,115.05,4800.0,91.7499,91.7738,91.718,91.7499,4800.0
2013-09-30 11:45:00,115.06,115.1,115.0,115.02,7500.0,91.7579,91.7898,91.71,91.726,7500.0
2013-09-30 11:50:00,115.01,115.14,115.01,115.13,10000.0,91.718,91.8217,91.718,91.8137,10000.0
2013-09-30 11:55:00,115.11,115.24,115.11,115.22,6800.0,91.7977,91.9014,91.7977,91.8855,6800.0
2013-09-30 12:00:00,115.23,115.23,115.08,115.13,8300.0,91.8934,91.8934,91.7738,91.8137,8300.0
2013-09-30 12:05:00,115.21,115.21,115.12,115.13,4000.0,91.8775,91.8775,91.8057,91.8137,4000.0
2013-09-30 12:10:00,115.12,115.14,115.08,115.14,6500.0,91.8057,91.8217,91.7738,91.8217,6500.0
2013-09-30 12:15:00,115.12,115.17,114.99,115.03,16700.0,91.8057,91.8456,91.7021,91.734,16700.0
2013-09-30 12:20:00,115.06,115.08,115.04,115.08,1000.0,91.7579,91.7738,91.7419,91.7738,1000.0
2013-09-30 12:25:00,115.09,115.13,115.07,115.13,2800.0,91.7818,91.8137,91.7658,91.8137,2800.0
2013-09-30 12:30:00,115.11,115.19,115.1,115.15,6800.0,91.7977,91.8615,91.7898,91.8296,6800.0
2013-09-30 12:35:00,115.14,115.14,115.06,115.07,3600.0,91.8217,91.8217,91.7579,91.7658,3600.0
2013-09-30 12:40:00,115.07,115.26,115.07,115.2,43500.0,91.7658,91.9174,91.7658,91.8695,43500.0
2013-09-30 12:45:00,115.22,115.25,115.2,115.2,8200.0,91.8855,91.9094,91.8695,91.8695,8200.0
2013-09-30 12:50:00,115.2,115.23,115.15,115.15,5700.0,91.8695,91.8934,91.8296,91.8296,5700.0
2013-09-30 12:55:00,115.15,115.23,115.15,115.23,2500.0,91.8296,91.8934,91.8296,91.8934,2500.0
2013-09-30 13:00:00,115.24,115.36,115.22,115.26,10000.0,91.9014,91.9971,91.8855,91.9174,10000.0
2013-09-30 13:05:00,115.26,115.38,115.26,115.34,2300.0,91.9174,92.0131,91.9174,91.9812,2300.0
2013-09-30 13:10:00,115.35,115.38,115.35,115.38,2100.0,91.9891,92.0131,91.9891,92.0131,2100.0
2013-09-30 13:15:00,115.36,115.55,115.34,115.55,27100.0,91.9971,92.1486,91.9812,92.1486,27100.0
2013-09-30 13:20:00,115.56,115.56,115.36,115.36,9200.0,92.1566,92.1566,91.9971,91.9971,9200.0
2013-09-30 13:25:00,115.37,115.44,115.29,115.32,19400.0,92.0051,92.0609,91.9413,91.9652,19400.0
2013-09-30 13:30:00,115.3,115.41,115.3,115.37,5500.0,91.9493,92.037,91.9493,92.0051,5500.0
2013-09-30 13:35:00,115.37,115.43,115.21,115.22,10300.0,92.0051,92.0529,91.8775,91.8855,10300.0
2013-09-30 13:40:00,115.25,115.33,115.22,115.27,3300.0,91.9094,91.9732,91.8855,91.9253,3300.0
2013-09-30 13:45:00,115.29,115.31,115.24,115.31,2300.0,91.9413,91.9572,91.9014,91.9572,2300.0
2013-09-30 13:50:00,115.32,115.34,115.26,115.27,4400.0,91.9652,91.9812,91.9174,91.9253,4400.0
2013-09-30 13:55:00,115.28,115.28,115.05,115.12,15100.0,91.9333,91.9333,91.7499,91.8057,15100.0
2013-09-30 14:00:00,115.16,115.21,115.11,115.13,10000.0,91.8376,91.8775,91.7977,91.8137,10000.0
2013-09-30 14:05:00,115.15,115.2,115.1,115.2,17400.0,91.8296,91.8695,91.7898,91.8695,17400.0
2013-09-30 14:10:00,115.2,115.36,115.19,115.36,17900.0,91.8695,91.9971,91.8615,91.9971,17900.0
2013-09-30 14:15:00,115.35,115.37,115.29,115.33,11500.0,91.9891,92.0051,91.9413,91.9732,11500.0
2013-09-30 14:20:00,115.28,115.35,115.26,115.33,4900.0,91.9333,91.9891,91.9174,91.9732,4900.0
2013-09-30 14:25:00,115.34,115.37,115.29,115.33,12100.0,91.9812,92.0051,91.9413,91.9732,12100.0
2013-09-30 14:30:00,115.33,115.53,115.33,115.5,15900.0,91.9732,92.1327,91.9732,92.1088,15900.0
2013-09-30 14:35:00,115.48,115.5,115.41,115.47,7300.0,92.0928,92.1088,92.037,92.0848,7300.0
2013-09-30 14:40:00,115.47,115.47,115.38,115.38,5000.0,92.0848,92.0848,92.0131,92.0131,5000.0
2013-09-30 14:45:00,115.37,115.47,115.37,115.44,5400.0,92.0051,92.0848,92.0051,92.0609,5400.0
2013-09-30 14:50:00,115.42,115.48,115.39,115.42,8400.0,92.045,92.0928,92.021,92.045,8400.0
2013-09-30 14:55:00,115.42,115.44,115.39,115.41,86000.0,92.045,92.0609,92.021,92.037,86000.0
2013-09-30 15:00:00,115.39,115.4,115.27,115.27,18000.0,92.021,92.029,91.9253,91.9253,18000.0
2013-09-30 15:05:00,115.27,115.34,115.19,115.26,14100.0,91.9253,91.9812,91.8615,91.9174,14100.0
2013-09-30 15:10:00,115.25,115.25,115.16,115.18,24700.0,91.9094,91.9094,91.8376,91.8536,24700.0
2013-09-30 15:15:00,115.18,115.23,115.13,115.17,13400.0,91.8536,91.8934,91.8137,91.8456,13400.0
2013-09-30 15:20:00,115.18,115.27,115.11,115.21,23400.0,91.8536,91.9253,91.7977,91.8775,23400.0
2013-09-30 15:25:00,115.22,115.24,115.17,115.2,11700.0,91.8855,91.9014,91.8456,91.8695,11700.0
2013-09-30 15:30:00,115.21,115.24,115.1,115.11,20500.0,91.8775,91.9014,91.7898,91.7977,20500.0
2013-09-30 15:35:00,115.13,115.17,115.04,115.11,27200.0,91.8137,91.8456,91.7419,91.7977,27200.0
2013-09-30 15:40:00,115.08,115.14,115.03,115.03,21500.0,91.7738,91.8217,91.734,91.734,21500.0
2013-09-30 15:45:00,115.05,115.24,115.02,115.06,20900.0,91.7499,91.9014,91.726,91.7579,20900.0
2013-09-30 15:50:00,115.05,115.08,114.84,115.05,104900.0,91.7499,91.7738,91.5824,91.7499,104900.0
2013-09-30 15:55:00,115.04,115.18,115.0,115.15,114200.0,91.7419,91.8536,91.71,91.8296,114200.0
2013-10-01 09:30:00,115.11,115.17,114.81,114.98,40500.0,91.7977,91.8456,91.5585,91.6941,40500.0
2013-10-01 09:35:00,115.01,115.02,114.77,114.88,23300.0,91.718,91.726,91.5266,91.6143,23300.0
2013-10-01 09:40:00,114.87,114.95,114.81,114.86,9600.0,91.6064,91.6702,91.5585,91.5984,9600.0
2013-10-01 09:45:00,114.85,114.96,114.79,114.88,14300.0,91.5904,91.6781,91.5426,91.6143,14300.0
2013-10-01 09:50:00,114.88,114.96,114.8,114.91,8600.0,91.6143,91.6781,91.5505,91.6383,8600.0
2013-10-01 09:55:00,114.86,114.9,114.65,114.74,21600.0,91.5984,91.6303,91.4309,91.5027,21600.0
2013-10-01 10:00:00,114.75,114.81,114.66,114.8,17300.0,91.5107,91.5585,91.4389,91.5505,17300.0
2013-10-01 10:05:00,114.82,114.85,114.72,114.78,17800.0,91.5665,91.5904,91.4867,91.5346,17800.0
2013-10-01 10:10:00,114.79,114.88,114.65,114.76,30400.0,91.5426,91.6143,91.4309,91.5186,30400.0
2013-10-01 10:15:00,114.76,114.95,114.73,114.88,44300.0,91.5186,91.6702,91.4947,91.6143,44300.0
2013-10-01 10:20:00,114.91,115.1,114.89,115.03,10400.0,91.6383,91.7898,91.6223,91.734,10400.0
2013-10-01 10:25:00,115.04,115.11,114.91,114.91,19400.0,91.7419,91.7977,91.6383,91.6383,19400.0
2013-10-01 10:30:00,114.97,115.12,114.97,115.12,8500.0,91.6861,91.8057,91.6861,91.8057,8500.0
2013-10-01 10:35:00,115.1,115.15,115.05,115.1,10100.0,91.7898,91.8296,91.7499,91.7898,10100.0
2013-10-01 10:40:00,115.1,115.12,115.07,115.09,7800.0,91.7898,91.8057,91.7658,91.7818,7800.0
2013-10-01 10:45:00,115.07,115.12,115.04,115.04,8100.0,91.7658,91.8057,91.7419,91.7419,8100.0
2013-10-01 10:50:00,115.04,115.11,115.01,115.11,7100.0,91.7419,91.7977,91.718,91.7977,7100.0
2013-10-01 10:55:00,115.11,115.14,115.03,115.05,11500.0,91.7977,91.8217,91.734,91.7499,11500.0
2013-10-01 11:00:00,115.09,115.11,115.03,115.05,13900.0,91.7818,91.7977,91.734,91.7499,13900.0
2013-10-01 11:05:00,115.06,115.08,114.99,115.04,10000.0,91.7579,91.7738,91.7021,91.7419,10000.0
2013-10-01 11:10:00,115.06,115.1,115.04,115.06,14400.0,91.7579,91.7898,91.7419,91.7579,14400.0
2013-10-01 11:15:00,115.06,115.1,115.0,115.09,9300.0,91.7579,91.7898,91.71,91.7818,9300.0
2013-10-01 11:20:00,115.1,115.1,115.01,115.04,9400.0,91.7898,91.7898,91.718,91.7419,9400.0
2013-10-01 11:25:00,115.06,115.06,114.93,114.99,13000.0,91.7579,91.7579,91.6542,91.7021,13000.0
2013-10-01 11:30:00,114.99,115.12,114.99,115.12,13600.0,91.7021,91.8057,91.7021,91.8057,13600.0
2013-10-01 11:35:00,115.12,115.12,115.01,115.01,27400.0,91.8057,91.8057,91.718,91.718,27400.0
2013-10-01 11:40:00,115.03,115.09,115.03,115.07,4500.0,91.734,91.7818,91.734,91.7658,4500.0
2013-10-01 11:45:00,115.07,115.08,115.03,115.04,8600.0,91.7658,91.7738,91.734,91.7419,8600.0
2013-10-01 11:50:00,115.08,115.09,115.03,115.04,4600.0,91.7738,91.7818,91.734,91.7419,4600.0
2013-10-01 11:55:00,115.04,115.07,115.0,115.03,9500.0,91.7419,91.7658,91.71,91.734,9500.0
2013-10-01 12:00:00,115.02,115.06,115.0,115.01,11500.0,91.726,91.7579,91.71,91.718,11500.0
2013-10-01 12:05:00,115.01,115.02,114.95,114.96,17900.0,91.718,91.726,91.6702,91.6781,17900.0
2013-10-01 12:10:00,114.99,114.99,114.88,114.88,9300.0,91.7021,91.7021,91.6143,91.6143,9300.0
2013-10-01 12:15:00,114.87,114.87,114.81,114.81,12000.0,91.6064,91.6064,91.5585,91.5585,12000.0
2013-10-01 12:20:00,114.83,114.86,114.81,114.81,8400.0,91.5745,91.5984,91.5585,91.5585,8400.0
2013-10-01 12:25:00,114.81,114.93,114.79,114.86,16900.0,91.5585,91.6542,91.5426,91.5984,16900.0
2013-10-01 12:30:00,114.85,114.85,114.78,114.85,16300.0,91.5904,91.5904,91.5346,91.5904,16300.0
2013-10-01 12:35:00,114.85,114.94,114.83,114.85,16100.0,91.5904,91.6622,91.5745,91.5904,16100.0
2013-10-01 12:40:00,114.86,114.96,114.86,114.93,10300.0,91.5984,91.6781,91.5984,91.6542,10300.0
2013-10-01 12:45:00,114.92,114.97,114.88,114.92,6000.0,91.6462,91.6861,91.6143,91.6462,6000.0
2013-10-01 12:50:00,114.88,114.91,114.84,114.9,11900.0,91.6143,91.6383,91.5824,91.6303,11900.0
2013-10-01 12:55:00,114.9,114.91,114.87,114.87,7300.0,91.6303,91.6383,91.6064,91.6064,7300.0
2013-10-01 13:00:00,114.86,114.88,114.82,114.87,4500.0,91.5984,91.6143,91.5665,91.6064,4500.0
2013-10-01 13:05:00,114.88,114.94,114.88,114.93,4000.0,91.6143,91.6622,91.6143,91.6542,4000.0
2013-10-01 13:10:00,114.96,114.98,114.92,114.94,6200.0,91.6781,91.6941,91.6462,91.6622,6200.0
2013-10-01 13:15:00,114.96,115.02,114.95,115.02,9900.0,91.6781,91.726,91.6702,91.726,9900.0
2013-10-01 13:20:00,115.02,115.02,114.92,114.95,7000.0,91.726,91.726,91.6462,91.6702,7000.0
2013-10-01 13:25:00,114.95,115.0,114.94,114.94,6300.0,91.6702,91.71,91.6622,91.6622,6300.0
2013-10-01 13:30:00,114.95,115.05,114.95,115.01,35400.0,91.6702,91.7499,91.6702,91.718,35400.0
2013-10-01 13:35:00,115.01,115.05,114.97,115.03,6500.0,91.718,91.7499,91.6861,91.734,6500.0
2013-10-01 13:40:00,115.01,115.08,115.01,115.07,6300.0,91.718,91.7738,91.718,91.7658,6300.0
2013-10-01 13:45:00,115.1,115.14,115.04,115.06,6200.0,91.7898,91.8217,91.7419,91.7579,6200.0
2013-10-01 13:50:00,115.07,115.12,115.04,115.04,9300.0,91.7658,91.8057,91.7419,91.7419,9300.0
2013-10-01 13:55:00,115.06,115.11,115.05,115.1,3900.0,91.7579,91.7977,91.7499,91.7898,3900.0
2013-10-01 14:00:00,115.08,115.08,114.95,114.96,6500.0,91.7738,91.7738,91.6702,91.6781,6500.0
2013-10-01 14:05:00,114.97,114.99,114.94,114.94,7600.0,91.6861,91.7021,91.6622,91.6622,7600.0
2013-10-01 14:10:00,114.97,114.97,114.89,114.92,5900.0,91.6861,91.6861,91.6223,91.6462,5900.0
2013-10-01 14:15:00,114.92,114.92,114.85,114.89,5700.0,91.6462,91.6462,91.5904,91.6223,5700.0
2013-10-01 14:20:00,114.9,114.95,114.88,114.88,5700.0,91.6303,91.6702,91.6143,91.6143,5700.0
2013-10-01 14:25:00,114.86,114.89,114.79,114.89,21100.0,91.5984,91.6223,91.5426,91.6223,21100.0
2013-10-01 14:30:00,114.88,114.99,114.87,114.92,18600.0,91.6143,91.7021,91.6064,91.6462,18600.0
2013-10-01 14:35:00,114.92,115.0,114.92,114.98,8100.0,91.6462,91.71,91.6462,91.6941,8100.0
2013-10-01 14:40:00,115.0,115.0,114.96,114.96,8500.0,91.71,91.71,91.6781,91.6781,8500.0
2013-10-01 14:45:00,114.95,115.0,114.92,115.0,10000.0,91.6702,91.71,91.6462,91.71,10000.0
2013-10-01 14:50:00,114.98,115.0,114.97,114.97,18600.0,91.6941,91.71,91.6861,91.6861,18600.0
2013-10-01 14:55:00,114.96,115.0,114.96,114.98,27700.0,91.6781,91.71,91.6781,91.6941,27700.0
2013-10-01 15:00:00,114.98,115.0,114.95,114.98,11500.0,91.6941,91.71,91.6702,91.6941,11500.0
2013-10-01 15:05:00,114.97,114.98,114.89,114.91,14600.0,91.6861,91.6941,91.6223,91.6383,14600.0
2013-10-01 15:10:00,114.92,114.98,114.9,114.92,10400.0,91.6462,91.6941,91.6303,91.6462,10400.0
2013-10-01 15:15:00,114.91,114.97,114.88,114.96,13000.0,91.6383,91.6861,91.6143,91.6781,13000.0
2013-10-01 15:20:00,114.96,114.97,114.86,114.92,13500.0,91.6781,91.6861,91.5984,91.6462,13500.0
2013-10-01 15:25:00,114.92,114.96,114.89,114.9,18000.0,91.6462,91.6781,91.6223,91.6303,18000.0
2013-10-01 15:30:00,114.89,114.98,114.88,114.98,17500.0,91.6223,91.6941,91.6143,91.6941,17500.0
2013-10-01 15:35:00,114.98,114.99,114.91,114.94,29900.0,91.6941,91.7021,91.6383,91.6622,29900.0
2013-10-01 15:40:00,114.94,114.94,114.86,114.87,25500.0,91.6622,91.6622,91.5984,91.6064,25500.0
2013-10-01 15:45:00,114.85,114.87,114.8,114.84,39100.0,91.5904,91.6064,91.5505,91.5824,39100.0
2013-10-01 15:50:00,114.85,114.96,114.83,114.87,58500.0,91.5904,91.6781,91.5745,91.6064,58500.0
2013-10-01 15:55:00,114.87,115.0,114.85,115.0,89300.0,91.6064,91.71,91.5904,91.71,89300.0
2013-10-02 09:30:00,114.6,114.8,114.5,114.61,60900.0,91.391,91.5505,91.3113,91.399,60900.0
2013-10-02 09:35:00,114.56,114.79,114.55,114.62,16700.0,91.3591,91.5426,91.3512,91.407,16700.0
2013-10-02 09:40:00,114.55,114.65,114.5,114.57,31800.0,91.3512,91.4309,91.3113,91.3671,31800.0
2013-10-02 09:45:00,114.57,114.63,114.5,114.62,18900.0,91.3671,91.415,91.3113,91.407,18900.0
2013-10-02 09:50:00,114.58,114.73,114.54,114.65,22300.0,91.3751,91.4947,91.3432,91.4309,22300.0
2013-10-02 09:55:00,114.68,114.76,114.6,114.6,13300.0,91.4548,91.5186,91.391,91.391,13300.0
2013-10-02 10:00:00,114.6,114.72,114.57,114.62,11200.0,91.391,91.4867,91.3671,91.407,11200.0
2013-10-02 10:05:00,114.6,114.69,114.45,114.45,20600.0,91.391,91.4628,91.2714,91.2714,20600.0
2013-10-02 10:10:00,114.41,114.48,114.37,114.46,12700.0,91.2395,91.2953,91.2076,91.2794,12700.0
2013-10-02 10:15:00,114.46,114.53,114.39,114.53,9200.0,91.2794,91.3352,91.2236,91.3352,9200.0
2013-10-02 10:20:00,114.49,114.5,114.4,114.45,10800.0,91.3033,91.3113,91.2315,91.2714,10800.0
2013-10-02 10:25:00,114.43,114.54,114.38,114.54,26200.0,91.2555,91.3432,91.2156,91.3432,26200.0
2013-10-02 10:30:00,114.53,114.55,114.32,114.37,16700.0,91.3352,91.3512,91.1677,91.2076,16700.0
2013-10-02 10:35:00,114.37,114.5,114.36,114.43,16500.0,91.2076,91.3113,91.1996,91.2555,16500.0
2013-10-02 10:40:00,114.43,114.5,114.39,114.43,15700.0,91.2555,91.3113,91.2236,91.2555,15700.0
2013-10-02 10:45:00,114.41,114.49,114.4,114.42,13700.0,91.2395,91.3033,91.2315,91.2475,13700.0
2013-10-02 10:50:00,114.42,114.45,114.37,114.43,11600.0,91.2475,91.2714,91.2076,91.2555,11600.0
2013-10-02 10:55:00,114.43,114.56,114.43,114.51,8600.0,91.2555,91.3591,91.2555,91.3193,8600.0
2013-10-02 11:00:00,114.5,114.58,114.5,114.57,10400.0,91.3113,91.3751,91.3113,91.3671,10400.0
2013-10-02 11:05:00,114.58,114.72,114.58,114.7,9100.0,91.3751,91.4867,91.3751,91.4708,9100.0
2013-10-02 11:10:00,114.7,114.79,114.69,114.77,12800.0,91.4708,91.5426,91.4628,91.5266,12800.0
2013-10-02 11:15:00,114.78,114.93,114.78,114.93,10600.0,91.5346,91.6542,91.5346,91.6542,10600.0
2013-10-02 11:20:00,114.9,114.94,114.79,114.82,3400.0,91.6303,91.6622,91.5426,91.5665,3400.0
2013-10-02 11:25:00,114.8,114.85,114.77,114.83,4700.0,91.5505,91.5904,91.5266,91.5745,4700.0
2013-10-02 11:30:00,114.8,114.89,114.8,114.81,5800.0,91.5505,91.6223,91.5505,91.5585,5800.0
2013-10-02 11:35:00,114.8,114.84,114.77,114.77,31400.0,91.5505,91.5824,91.5266,91.5266,31400.0
2013-10-02 11:40:00,114.78,114.81,114.64,114.64,11300.0,91.5346,91.5585,91.4229,91.4229,11300.0
2013-10-02 11:45:00,114.64,114.74,114.64,114.71,11500.0,91.4229,91.5027,91.4229,91.4788,11500.0
2013-10-02 11:50:00,114.73,114.78,114.71,114.73,7500.0,91.4947,91.5346,91.4788,91.4947,7500.0
2013-10-02 11:55:00,114.75,114.79,114.66,114.67,6000.0,91.5107,91.5426,91.4389,91.4469,6000.0
2013-10-02 12:00:00,114.68,114.73,114.61,114.68,13500.0,91.4548,91.4947,91.399,91.4548,13500.0
2013-10-02 12:05:00,114.69,114.73,114.62,114.64,7100.0,91.4628,91.4947,91.407,91.4229,7100.0
2013-10-02 12:10:00,114.66,114.73,114.61,114.63,10200.0,91.4389,91.4947,91.399,91.415,10200.0
2013-10-02 12:15:00,114.67,114.73,114.61,114.61,9700.0,91.4469,91.4947,91.399,91.399,9700.0
2013-10-02 12:20:00,114.65,114.68,114.56,114.6,16800.0,91.4309,91.4548,91.3591,91.391,16800.0
2013-10-02 12:25:00,114.59,114.62,114.53,114.53,4900.0,91.3831,91.407,91.3352,91.3352,4900.0
2013-10-02 12:30:00,114.56,114.69,114.53,114.53,8200.0,91.3591,91.4628,91.3352,91.3352,8200.0
2013-10-02 12:35:00,114.56,114.7,114.55,114.67,5500.0,91.3591,91.4708,91.3512,91.4469,5500.0
2013-10-02 12:40:00,114.67,114.87,114.62,114.87,30900.0,91.4469,91.6064,91.407,91.6064,30900.0
2013-10-02 12:45:00,114.84,114.88,114.8,114.81,18600.0,91.5824,91.6143,91.5505,91.5585,18600.0
2013-10-02 12:50:00,114.79,114.86,114.75,114.76,6100.0,91.5426,91.5984,91.5107,91.5186,6100.0
2013-10-02 12:55:00,114.78,114.82,114.74,114.79,6800.0,91.5346,91.5665,91.5027,91.5426,6800.0
2013-10-02 13:00:00,114.8,114.88,114.79,114.86,9200.0,91.5505,91.6143,91.5426,91.5984,9200.0
2013-10-02 13:05:00,114.87,114.93,114.87,114.89,10600.0,91.6064,91.6542,91.6064,91.6223,10600.0
2013-10-02 13:10:00,114.89,114.98,114.89,114.93,7500.0,91.6223,91.6941,91.6223,91.6542,7500.0
2013-10-02 13:15:00,114.95,114.99,114.93,114.95,9000.0,91.6702,91.7021,91.6542,91.6702,9000.0
2013-10-02 13:20:00,114.93,115.08,114.92,115.02,34700.0,91.6542,91.7738,91.6462,91.726,34700.0
2013-10-02 13:25:00,115.04,115.07,114.91,115.04,12700.0,91.7419,91.7658,91.6383,91.7419,12700.0
2013-10-02 13:30:00,114.99,115.07,114.96,115.04,16700.0,91.7021,91.7658,91.6781,91.7419,16700.0
2013-10-02 13:35:00,115.03,115.09,114.96,114.96,16600.0,91.734,91.7818,91.6781,91.6781,16600.0
2013-10-02 13:40:00,114.95,115.0,114.85,114.86,16800.0,91.6702,91.71,91.5904,91.5984,16800.0
2013-10-02 13:45:00,114.85,114.89,114.81,114.83,15000.0,91.5904,91.6223,91.5585,91.5745,15000.0
2013-10-02 13:50:00,114.83,114.89,114.76,114.83,15100.0,91.5745,91.6223,91.5186,91.5745,15100.0
2013-10-02 13:55:00,114.82,114.83,114.71,114.73,10600.0,91.5665,91.5745,91.4788,91.4947,10600.0
2013-10-02 14:00:00,114.76,114.76,114.62,114.64,19600.0,91.5186,91.5186,91.407,91.4229,19600.0
2013-10-02 14:05:00,114.67,114.76,114.63,114.75,13100.0,91.4469,91.5186,91.415,91.5107,13100.0
2013-10-02 14:10:00,114.77,114.79,114.59,114.63,24400.0,91.5266,91.5426,91.3831,91.415,24400.0
2013-10-02 14:15:00,114.64,114.64,114.57,114.57,8700.0,91.4229,91.4229,91.3671,91.3671,8700.0
2013-10-02 14:20:00,114.6,114.68,114.59,114.64,13300.0,91.391,91.4548,91.3831,91.4229,13300.0
2013-10-02 14:25:00,114.69,114.69,114.54,114.56,8600.0,91.4628,91.4628,91.3432,91.3591,8600.0
2013-10-02 14:30:00,114.54,114.63,114.54,114.57,12700.0,91.3432,91.415,91.3432,91.3671,12700.0
2013-10-02 14:35:00,114.61,114.65,114.53,114.55,14400.0,91.399,91.4309,91.3352,91.3512,14400.0
2013-10-02 14:40:00,114.56,114.6,114.53,114.59,10600.0,91.3591,91.391,91.3352,91.3831,10600.0
2013-10-02 14:45:00,114.57,114.62,114.53,114.59,10600.0,91.3671,91.407,91.3352,91.3831,10600.0
2013-10-02 14:50:00,114.55,114.58,114.53,114.56,15000.0,91.3512,91.3751,91.3352,91.3591,15000.0
2013-10-02 14:55:00,114.53,114.62,114.53,114.62,23200.0,91.3352,91.407,91.3352,91.407,23200.0
2013-10-02 15:00:00,114.64,114.64,114.57,114.62,16700.0,91.4229,91.4229,91.3671,91.407,16700.0
2013-10-02 15:05:00,114.61,114.75,114.6,114.75,14000.0,91.399,91.5107,91.391,91.5107,14000.0
2013-10-02 15:10:00,114.73,114.78,114.66,114.66,16700.0,91.4947,91.5346,91.4389,91.4389,16700.0
2013-10-02 15:15:00,114.66,114.7,114.63,114.68,14800.0,91.4389,91.4708,91.415,91.4548,14800.0
2013-10-02 15:20:00,114.68,114.69,114.63,114.67,16400.0,91.4548,91.4628,91.415,91.4469,16400.0
2013-10-02 15:25:00,114.64,114.69,114.63,114.65,18400.0,91.4229,91.4628,91.415,91.4309,18400.0
2013-10-02 15:30:00,114.65,114.8,114.65,114.79,18800.0,91.4309,91.5505,91.4309,91.5426,18800.0
2013-10-02 15:35:00,114.78,114.8,114.7,114.73,19700.0,91.5346,91.5505,91.4708,91.4947,19700.0
2013-10-02 15:40:00,114.73,114.75,114.68,114.72,44100.0,91.4947,91.5107,91.4548,91.4867,44100.0
2013-10-02 15:45:00,114.73,114.76,114.59,114.63,48900.0,91.4947,91.5186,91.3831,91.415,48900.0
2013-10-02 15:50:00,114.64,114.83,114.64,114.79,69000.0,91.4229,91.5745,91.4229,91.5426,69000.0
2013-10-02 15:55:00,114.79,115.05,114.78,114.85,145500.0,91.5426,91.7499,91.5346,91.5904,145500.0
2013-10-03 09:30:00,114.57,114.99,114.34,114.9,46900.0,91.3671,91.7021,91.1837,91.6303,46900.0
2013-10-03 09:35:00,114.85,114.89,114.62,114.87,10100.0,91.5904,91.6223,91.407,91.6064,10100.0
2013-10-03 09:40:00,114.76,114.83,114.63,114.65,12800.0,91.5186,91.5745,91.415,91.4309,12800.0
2013-10-03 09:45:00,114.61,114.88,114.61,114.88,28200.0,91.399,91.6143,91.399,91.6143,28200.0
2013-10-03 09:50:00,114.79,114.83,114.62,114.63,8700.0,91.5426,91.5745,91.407,91.415,8700.0
2013-10-03 09:55:00,114.63,114.79,114.59,114.76,41600.0,91.415,91.5426,91.3831,91.5186,41600.0
2013-10-03 10:00:00,114.76,114.79,114.6,114.63,21800.0,91.5186,91.5426,91.391,91.415,21800.0
2013-10-03 10:05:00,114.63,114.83,114.58,114.81,18300.0,91.415,91.5745,91.3751,91.5585,18300.0
2013-10-03 10:10:00,114.81,115.0,114.72,114.98,40600.0,91.5585,91.71,91.4867,91.6941,40600.0
2013-10-03 10:15:00,114.98,115.14,114.97,115.07,19900.0,91.6941,91.8217,91.6861,91.7658,19900.0
2013-10-03 10:20:00,115.07,115.09,114.65,114.72,7500.0,91.7658,91.7818,91.4309,91.4867,7500.0
2013-10-03 10:25:00,114.76,114.9,114.76,114.86,7600.0,91.5186,91.6303,91.5186,91.5984,7600.0
2013-10-03 10:30:00,114.86,114.86,114.73,114.75,8600.0,91.5984,91.5984,91.4947,91.5107,8600.0
2013-10-03 10:35:00,114.72,114.88,114.72,114.73,17400.0,91.4867,91.6143,91.4867,91.4947,17400.0
2013-10-03 10:40:00,114.75,114.78,114.68,114.68,13500.0,91.5107,91.5346,91.4548,91.4548,13500.0
2013-10-03 10:45:00,114.66,114.73,114.61,114.73,15200.0,91.4389,91.4947,91.399,91.4947,15200.0
2013-10-03 10:50:00,114.75,114.77,114.63,114.72,22600.0,91.5107,91.5266,91.415,91.4867,22600.0
2013-10-03 10:55:00,114.73,114.79,114.68,114.71,23300.0,91.4947,91.5426,91.4548,91.4788,23300.0
2013-10-03 11:00:00,114.71,114.77,114.65,114.69,25100.0,91.4788,91.5266,91.4309,91.4628,25100.0
2013-10-03 11:05:00,114.69,114.77,114.69,114.73,24500.0,91.4628,91.5266,91.4628,91.4947,24500.0
2013-10-03 11:10:00,114.74,114.77,114.67,114.73,7000.0,91.5027,91.5266,91.4469,91.4947,7000.0
2013-10-03 11:15:00,114.69,114.73,114.59,114.63,15000.0,91.4628,91.4947,91.3831,91.415,15000.0
2013-10-03 11:20:00,114.63,114.74,114.58,114.68,16200.0,91.415,91.5027,91.3751,91.4548,16200.0
2013-10-03 11:25:00,114.69,114.69,114.51,114.51,26600.0,91.4628,91.4628,91.3193,91.3193,26600.0
2013-10-03 11:30:00,114.53,114.62,114.44,114.53,22800.0,91.3352,91.407,91.2634,91.3352,22800.0
2013-10-03 11:35:00,114.55,114.61,114.47,114.59,11600.0,91.3512,91.399,91.2874,91.3831,11600.0
2013-10-03 11:40:00,114.57,114.6,114.3,114.3,23800.0,91.3671,91.391,91.1518,91.1518,23800.0
2013-10-03 11:45:00,114.32,114.33,114.13,114.2,24600.0,91.1677,91.1757,91.0162,91.072,24600.0
2013-10-03 11:50:00,114.21,114.36,114.21,114.33,33200.0,91.08,91.1996,91.08,91.1757,33200.0
2013-10-03 11:55:00,114.33,114.33,114.05,114.15,19300.0,91.1757,91.1757,90.9524,91.0322,19300.0
2013-10-03 12:00:00,114.09,114.15,114.03,114.07,17200.0,90.9843,91.0322,90.9365,90.9684,17200.0
2013-10-03 12:05:00,114.05,114.14,114.05,114.1,19600.0,90.9524,91.0242,90.9524,90.9923,19600.0
2013-10-03 12:10:00,114.14,114.16,114.05,114.1,22000.0,91.0242,91.0401,90.9524,90.9923,22000.0
2013-10-03 12:15:00,114.1,114.15,114.02,114.03,46500.0,90.9923,91.0322,90.9285,90.9365,46500.0
2013-10-03 12:20:00,114.03,114.05,113.9,113.95,28000.0,90.9365,90.9524,90.8328,90.8727,28000.0
2013-10-03 12:25:00,113.96,114.0,113.96,114.0,13600.0,90.8806,90.9125,90.8806,90.9125,13600.0
2013-10-03 12:30:00,114.0,114.14,114.0,114.04,11900.0,90.9125,91.0242,90.9125,90.9444,11900.0
2013-10-03 12:35:00,114.08,114.16,114.01,114.02,17900.0,90.9763,91.0401,90.9205,90.9285,17900.0
2013-10-03 12:40:00,114.01,114.05,113.92,113.92,19100.0,90.9205,90.9524,90.8487,90.8487,19100.0
2013-10-03 12:45:00,113.92,114.03,113.91,114.02,29600.0,90.8487,90.9365,90.8408,90.9285,29600.0
2013-10-03 12:50:00,114.01,114.1,113.98,114.08,16600.0,90.9205,90.9923,90.8966,90.9763,16600.0
2013-10-03 12:55:00,114.1,114.16,114.04,114.14,16700.0,90.9923,91.0401,90.9444,91.0242,16700.0
2013-10-03 13:00:00,114.16,114.21,114.1,114.21,15600.0,91.0401,91.08,90.9923,91.08,15600.0
2013-10-03 13:05:00,114.21,114.29,114.17,114.26,13300.0,91.08,91.1438,91.0481,91.1199,13300.0
2013-10-03 13:10:00,114.25,114.32,114.25,114.28,9600.0,91.1119,91.1677,91.1119,91.1358,9600.0
2013-10-03 13:15:00,114.28,114.34,114.23,114.34,8500.0,91.1358,91.1837,91.096,91.1837,8500.0
2013-10-03 13:20:00,114.34,114.46,114.31,114.46,17900.0,91.1837,91.2794,91.1598,91.2794,17900.0
2013-10-03 13:25:00,114.45,114.56,114.4,114.53,12700.0,91.2714,91.3591,91.2315,91.3352,12700.0
2013-10-03 13:30:00,114.58,114.59,114.53,114.56,7300.0,91.3751,91.3831,91.3352,91.3591,7300.0
2013-10-03 13:35:00,114.57,114.67,114.5,114.53,20000.0,91.3671,91.4469,91.3113,91.3352,20000.0
2013-10-03 13:40:00,114.55,114.68,114.55,114.61,6800.0,91.3512,91.4548,91.3512,91.399,6800.0
2013-10-03 13:45:00,114.61,114.73,114.59,114.63,12900.0,91.399,91.4947,91.3831,91.415,12900.0
2013-10-03 13:50:00,114.59,114.64,114.52,114.53,9300.0,91.3831,91.4229,91.3272,91.3352,9300.0
2013-10-03 13:55:00,114.53,114.66,114.49,114.6,16100.0,91.3352,91.4389,91.3033,91.391,16100.0
2013-10-03 14:00:00,114.58,114.65,114.5,114.65,10200.0,91.3751,91.4309,91.3113,91.4309,10200.0
2013-10-03 14:05:00,114.65,114.67,114.58,114.63,11200.0,91.4309,91.4469,91.3751,91.415,11200.0
2013-10-03 14:10:00,114.66,114.79,114.65,114.78,11700.0,91.4389,91.5426,91.4309,91.5346,11700.0
2013-10-03 14:15:00,114.78,114.83,114.6,114.61,12600.0,91.5346,91.5745,91.391,91.399,12600.0
2013-10-03 14:20:00,114.62,114.63,114.2,114.21,32900.0,91.407,91.415,91.072,91.08,32900.0
2013-10-03 14:25:00,114.23,114.59,114.23,114.58,16200.0,91.096,91.3831,91.096,91.3751,16200.0
2013-10-03 14:30:00,114.57,114.7,114.52,114.57,25900.0,91.3671,91.4708,91.3272,91.3671,25900.0
2013-10-03 14:35:00,114.61,114.74,114.55,114.72,16800.0,91.399,91.5027,91.3512,91.4867,16800.0
2013-10-03 14:40:00,114.74,114.81,114.71,114.76,13700.0,91.5027,91.5585,91.4788,91.5186,13700.0
2013-10-03 14:45:00,114.76,114.8,114.72,114.73,7300.0,91.5186,91.5505,91.4867,91.4947,7300.0
2013-10-03 14:50:00,114.74,114.89,114.73,114.85,17500.0,91.5027,91.6223,91.4947,91.5904,17500.0
2013-10-03 14:55:00,114.85,114.89,114.75,114.75,12700.0,91.5904,91.6223,91.5107,91.5107,12700.0
2013-10-03 15:00:00,114.76,114.83,114.69,114.83,13700.0,91.5186,91.5745,91.4628,91.5745,13700.0
2013-10-03 15:05:00,114.83,114.84,114.74,114.77,23700.0,91.5745,91.5824,91.5027,91.5266,23700.0
2013-10-03 15:10:00,114.77,114.82,114.76,114.79,24300.0,91.5266,91.5665,91.5186,91.5426,24300.0
2013-10-03 15:15:00,114.77,114.81,114.71,114.73,15700.0,91.5266,91.5585,91.4788,91.4947,15700.0
2013-10-03 15:20:00,114.74,114.8,114.54,114.62,29300.0,91.5027,91.5505,91.3432,91.407,29300.0
2013-10-03 15:25:00,114.63,114.73,114.6,114.72,12600.0,91.415,91.4947,91.391,91.4867,12600.0
2013-10-03 15:30:00,114.7,114.72,114.61,114.66,12700.0,91.4708,91.4867,91.399,91.4389,12700.0
2013-10-03 15:35:00,114.64,114.65,114.58,114.63,13100.0,91.4229,91.4309,91.3751,91.415,13100.0
2013-10-03 15:40:00,114.62,114.64,114.57,114.62,16000.0,91.407,91.4229,91.3671,91.407,16000.0
2013-10-03 15:45:00,114.64,114.64,114.49,114.53,24700.0,91.4229,91.4229,91.3033,91.3352,24700.0
2013-10-03 15:50:00,114.53,114.56,114.46,114.53,26100.0,91.3352,91.3591,91.2794,91.3352,26100.0
2013-10-03 15:55:00,114.52,114.53,114.3,114.44,57900.0,91.3272,91.3352,91.1518,91.2634,57900.0
2013-10-04 09:30:00,114.13,114.4,114.03,114.1,61000.0,91.0162,91.2315,90.9365,90.9923,61000.0
2013-10-04 09:35:00,114.16,114.48,114.16,114.36,11100.0,91.0401,91.2953,91.0401,91.1996,11100.0
2013-10-04 09:40:00,114.36,114.47,114.16,114.44,16600.0,91.1996,91.2874,91.0401,91.2634,16600.0
2013-10-04 09:45:00,114.35,114.56,114.3,114.56,12400.0,91.1917,91.3591,91.1518,91.3591,12400.0
2013-10-04 09:50:00,114.57,114.75,114.51,114.73,14900.0,91.3671,91.5107,91.3193,91.4947,14900.0
2013-10-04 09:55:00,114.73,114.84,114.71,114.75,8700.0,91.4947,91.5824,91.4788,91.5107,8700.0
2013-10-04 10:00:00,114.78,114.89,114.78,114.83,10200.0,91.5346,91.6223,91.5346,91.5745,10200.0
2013-10-04 10:05:00,114.87,114.89,114.74,114.89,10400.0,91.6064,91.6223,91.5027,91.6223,10400.0
2013-10-04 10:10:00,114.89,114.95,114.8,114.8,11500.0,91.6223,91.6702,91.5505,91.5505,11500.0
2013-10-04 10:15:00,114.82,114.87,114.72,114.73,11000.0,91.5665,91.6064,91.4867,91.4947,11000.0
2013-10-04 10:20:00,114.74,114.76,114.71,114.74,6100.0,91.5027,91.5186,91.4788,91.5027,6100.0
2013-10-04 10:25:00,114.74,114.78,114.68,114.68,4700.0,91.5027,91.5346,91.4548,91.4548,4700.0
2013-10-04 10:30:00,114.68,114.68,114.4,114.44,28200.0,91.4548,91.4548,91.2315,91.2634,28200.0
2013-10-04 10:35:00,114.43,114.57,114.42,114.48,8900.0,91.2555,91.3671,91.2475,91.2953,8900.0
2013-10-04 10:40:00,114.49,114.51,114.44,114.48,6900.0,91.3033,91.3193,91.2634,91.2953,6900.0
2013-10-04 10:45:00,114.46,114.62,114.45,114.61,9300.0,91.2794,91.407,91.2714,91.399,9300.0
2013-10-04 10:50:00,114.62,114.63,114.47,114.47,8500.0,91.407,91.415,91.2874,91.2874,8500.0
2013-10-04 10:55:00,114.45,114.56,114.44,114.54,7600.0,91.2714,91.3591,91.2634,91.3432,7600.0
2013-10-04 11:00:00,114.56,114.58,114.48,114.5,5600.0,91.3591,91.3751,91.2953,91.3113,5600.0
2013-10-04 11:05:00,114.51,114.58,114.33,114.39,8700.0,91.3193,91.3751,91.1757,91.2236,8700.0
2013-10-04 11:10:00,114.35,114.39,114.31,114.33,7700.0,91.1917,91.2236,91.1598,91.1757,7700.0
2013-10-04 11:15:00,114.32,114.33,114.23,114.29,9600.0,91.1677,91.1757,91.096,91.1438,9600.0
2013-10-04 11:20:00,114.31,114.32,114.23,114.27,5900.0,91.1598,91.1677,91.096,91.1279,5900.0
2013-10-04 11:25:00,114.29,114.32,114.22,114.22,7900.0,91.1438,91.1677,91.088,91.088,7900.0
2013-10-04 11:30:00,114.23,114.31,114.23,114.3,5700.0,91.096,91.1598,91.096,91.1518,5700.0
2013-10-04 11:35:00,114.3,114.31,114.25,114.31,4600.0,91.1518,91.1598,91.1119,91.1598,4600.0
2013-10-04 11:40:00,114.33,114.33,114.29,114.31,5500.0,91.1757,91.1757,91.1438,91.1598,5500.0
2013-10-04 11:45:00,114.3,114.38,114.28,114.36,7400.0,91.1518,91.2156,91.1358,91.1996,7400.0
2013-10-04 11:50:00,114.38,114.42,114.36,114.4,18800.0,91.2156,91.2475,91.1996,91.2315,18800.0
2013-10-04 11:55:00,114.41,114.43,114.39,114.39,4300.0,91.2395,91.2555,91.2236,91.2236,4300.0
2013-10-04 12:00:00,114.41,114.44,114.32,114.32,6200.0,91.2395,91.2634,91.1677,91.1677,6200.0
2013-10-04 12:05:00,114.32,114.39,114.31,114.39,7500.0,91.1677,91.2236,91.1598,91.2236,7500.0
2013-10-04 12:10:00,114.39,114.45,114.35,114.41,15500.0,91.2236,91.2714,91.1917,91.2395,15500.0
2013-10-04 12:15:00,114.43,114.49,114.42,114.47,12400.0,91.2555,91.3033,91.2475,91.2874,12400.0
2013-10-04 12:20:00,114.49,114.53,114.47,114.52,4700.0,91.3033,91.3352,91.2874,91.3272,4700.0
2013-10-04 12:25:00,114.52,114.66,114.52,114.61,7500.0,91.3272,91.4389,91.3272,91.399,7500.0
2013-10-04 12:30:00,114.64,114.65,114.57,114.6,8900.0,91.4229,91.4309,91.3671,91.391,8900.0
2013-10-04 12:35:00,114.58,114.66,114.58,114.61,10700.0,91.3751,91.4389,91.3751,91.399,10700.0
2013-10-04 12:40:00,114.6,114.67,114.57,114.66,11700.0,91.391,91.4469,91.3671,91.4389,11700.0
2013-10-04 12:45:00,114.65,114.7,114.64,114.69,10800.0,91.4309,91.4708,91.4229,91.4628,10800.0
2013-10-04 12:50:00,114.67,114.69,114.62,114.68,4000.0,91.4469,91.4628,91.407,91.4548,4000.0
2013-10-04 12:55:00,114.65,114.68,114.62,114.66,7900.0,91.4309,91.4548,91.407,91.4389,7900.0
2013-10-04 13:00:00,114.68,114.69,114.63,114.63,6200.0,91.4548,91.4628,91.415,91.415,6200.0
2013-10-04 13:05:00,114.62,114.73,114.62,114.71,5400.0,91.407,91.4947,91.407,91.4788,5400.0
2013-10-04 13:10:00,114.7,114.71,114.64,114.66,6300.0,91.4708,91.4788,91.4229,91.4389,6300.0
2013-10-04 13:15:00,114.65,114.65,114.6,114.64,5900.0,91.4309,91.4309,91.391,91.4229,5900.0
2013-10-04 13:20:00,114.62,114.66,114.57,114.57,9500.0,91.407,91.4389,91.3671,91.3671,9500.0
2013-10-04 13:25:00,114.58,114.6,114.54,114.58,7600.0,91.3751,91.391,91.3432,91.3751,7600.0
2013-10-04 13:30:00,114.58,114.64,114.58,114.62,4300.0,91.3751,91.4229,91.3751,91.407,4300.0
2013-10-04 13:35:00,114.63,114.7,114.62,114.69,7500.0,91.415,91.4708,91.407,91.4628,7500.0
2013-10-04 13:40:00,114.7,114.7,114.6,114.62,11300.0,91.4708,91.4708,91.391,91.407,11300.0
2013-10-04 13:45:00,114.59,114.65,114.56,114.56,12500.0,91.3831,91.4309,91.3591,91.3591,12500.0
2013-10-04 13:50:00,114.56,114.57,114.53,114.53,7600.0,91.3591,91.3671,91.3352,91.3352,7600.0
2013-10-04 13:55:00,114.54,114.54,114.46,114.47,5700.0,91.3432,91.3432,91.2794,91.2874,5700.0
2013-10-04 14:00:00,114.47,114.56,114.47,114.54,8500.0,91.2874,91.3591,91.2874,91.3432,8500.0
2013-10-04 14:05:00,114.56,114.56,114.48,114.5,9000.0,91.3591,91.3591,91.2953,91.3113,9000.0
2013-10-04 14:10:00,114.51,114.6,114.5,114.57,10300.0,91.3193,91.391,91.3113,91.3671,10300.0
2013-10-04 14:15:00,114.56,114.59,114.54,114.57,8500.0,91.3591,91.3831,91.3432,91.3671,8500.0
2013-10-04 14:20:00,114.56,114.56,114.49,114.49,5400.0,91.3591,91.3591,91.3033,91.3033,5400.0
2013-10-04 14:25:00,114.52,114.54,114.45,114.53,14500.0,91.3272,91.3432,91.2714,91.3352,14500.0
2013-10-04 14:30:00,114.54,114.57,114.48,114.52,10800.0,91.3432,91.3671,91.2953,91.3272,10800.0
2013-10-04 14:35:00,114.52,114.54,114.48,114.52,8100.0,91.3272,91.3432,91.2953,91.3272,8100.0
2013-10-04 14:40:00,114.48,114.5,114.45,114.45,10100.0,91.2953,91.3113,91.2714,91.2714,10100.0
2013-10-04 14:45:00,114.44,114.52,114.43,114.51,16700.0,91.2634,91.3272,91.2555,91.3193,16700.0
2013-10-04 14:50:00,114.5,114.54,114.49,114.53,21100.0,91.3113,91.3432,91.3033,91.3352,21100.0
2013-10-04 14:55:00,114.52,114.52,114.45,114.48,11300.0,91.3272,91.3272,91.2714,91.2953,11300.0
2013-10-04 15:00:00,114.48,114.49,114.43,114.43,12400.0,91.2953,91.3033,91.2555,91.2555,12400.0
2013-10-04 15:05:00,114.42,114.46,114.39,114.42,11900.0,91.2475,91.2794,91.2236,91.2475,11900.0
2013-10-04 15:10:00,114.44,114.48,114.43,114.45,7300.0,91.2634,91.2953,91.2555,91.2714,7300.0
2013-10-04 15:15:00,114.44,114.47,114.4,114.47,13900.0,91.2634,91.2874,91.2315,91.2874,13900.0
2013-10-04 15:20:00,114.46,114.46,114.39,114.4,9100.0,91.2794,91.2794,91.2236,91.2315,9100.0
2013-10-04 15:25:00,114.39,114.4,114.29,114.36,15800.0,91.2236,91.2315,91.1438,91.1996,15800.0
2013-10-04 15:30:00,114.35,114.38,114.28,114.33,16300.0,91.1917,91.2156,91.1358,91.1757,16300.0
2013-10-04 15:35:00,114.33,114.38,114.33,114.37,19500.0,91.1757,91.2156,91.1757,91.2076,19500.0
2013-10-04 15:40:00,114.37,114.4,114.35,114.36,20700.0,91.2076,91.2315,91.1917,91.1996,20700.0
2013-10-04 15:45:00,114.36,114.48,114.35,114.46,31600.0,91.1996,91.2953,91.1917,91.2794,31600.0
2013-10-04 15:50:00,114.47,114.49,114.36,114.38,36600.0,91.2874,91.3033,91.1996,91.2156,36600.0
2013-10-04 15:55:00,114.36,114.48,114.35,114.43,51800.0,91.1996,91.2953,91.1917,91.2555,51800.0
2013-10-07 09:30:00,113.85,114.04,113.68,113.76,55900.0,90.7929,90.9444,90.6574,90.7212,55900.0
2013-10-07 09:35:00,113.73,113.87,113.69,113.81,21100.0,90.6972,90.8089,90.6653,90.761,21100.0
2013-10-07 09:40:00,113.78,113.94,113.67,113.72,41200.0,90.7371,90.8647,90.6494,90.6893,41200.0
2013-10-07 09:45:00,113.7,113.75,113.58,113.63,18300.0,90.6733,90.7132,90.5776,90.6175,18300.0
2013-10-07 09:50:00,113.65,113.68,113.51,113.68,18000.0,90.6334,90.6574,90.5218,90.6574,18000.0
2013-10-07 09:55:00,113.67,113.81,113.63,113.67,14000.0,90.6494,90.761,90.6175,90.6494,14000.0
2013-10-07 10:00:00,113.67,113.68,113.36,113.48,31400.0,90.6494,90.6574,90.4022,90.4979,31400.0
2013-10-07 10:05:00,113.51,113.58,113.44,113.58,12500.0,90.5218,90.5776,90.466,90.5776,12500.0
2013-10-07 10:10:00,113.61,113.69,113.55,113.69,9600.0,90.6015,90.6653,90.5537,90.6653,9600.0
2013-10-07 10:15:00,113.7,113.74,113.56,113.59,11800.0,90.6733,90.7052,90.5617,90.5856,11800.0
2013-10-07 10:20:00,113.6,113.7,113.58,113.66,11600.0,90.5936,90.6733,90.5776,90.6414,11600.0
2013-10-07 10:25:00,113.67,113.74,113.65,113.69,5900.0,90.6494,90.7052,90.6334,90.6653,5900.0
2013-10-07 10:30:00,113.73,113.9,113.73,113.76,13800.0,90.6972,90.8328,90.6972,90.7212,13800.0
2013-10-07 10:35:00,113.76,113.92,113.74,113.89,7800.0,90.7212,90.8487,90.7052,90.8248,7800.0
2013-10-07 10:40:00,113.86,113.9,113.83,113.83,11600.0,90.8009,90.8328,90.777,90.777,11600.0
2013-10-07 10:45:00,113.84,113.94,113.84,113.93,7600.0,90.785,90.8647,90.785,90.8567,7600.0
2013-10-07 10:50:00,113.92,114.1,113.92,114.07,21400.0,90.8487,90.9923,90.8487,90.9684,21400.0
2013-10-07 10:55:00,114.05,114.17,114.05,114.1,17900.0,90.9524,91.0481,90.9524,90.9923,17900.0
2013-10-07 11:00:00,114.1,114.11,113.86,113.88,11800.0,90.9923,91.0003,90.8009,90.8169,11800.0
2013-10-07 11:05:00,113.86,113.9,113.84,113.9,9200.0,90.8009,90.8328,90.785,90.8328,9200.0
2013-10-07 11:10:00,113.9,113.97,113.85,113.86,11300.0,90.8328,90.8886,90.7929,90.8009,11300.0
2013-10-07 11:15:00,113.86,113.88,113.76,113.78,11400.0,90.8009,90.8169,90.7212,90.7371,11400.0
2013-10-07 11:20:00,113.82,113.84,113.76,113.78,9000.0,90.769,90.785,90.7212,90.7371,9000.0
2013-10-07 11:25:00,113.8,113.82,113.75,113.82,6600.0,90.7531,90.769,90.7132,90.769,6600.0
2013-10-07 11:30:00,113.83,113.94,113.79,113.92,9300.0,90.777,90.8647,90.7451,90.8487,9300.0
2013-10-07 11:35:00,113.94,113.95,113.82,113.82,7400.0,90.8647,90.8727,90.769,90.769,7400.0
2013-10-07 11:40:00,113.82,113.85,113.79,113.82,9900.0,90.769,90.7929,90.7451,90.769,9900.0
2013-10-07 11:45:00,113.8,113.89,113.8,113.86,6300.0,90.7531,90.8248,90.7531,90.8009,6300.0
2013-10-07 11:50:00,113.89,113.95,113.89,113.93,10300.0,90.8248,90.8727,90.8248,90.8567,10300.0
2013-10-07 11:55:00,113.93,114.0,113.92,113.93,4600.0,90.8567,90.9125,90.8487,90.8567,4600.0
2013-10-07 12:00:00,113.94,113.96,113.86,113.92,9100.0,90.8647,90.8806,90.8009,90.8487,9100.0
2013-10-07 12:05:00,113.94,113.99,113.87,113.87,6200.0,90.8647,90.9046,90.8089,90.8089,6200.0
2013-10-07 12:10:00,113.88,113.91,113.82,113.83,8200.0,90.8169,90.8408,90.769,90.777,8200.0
2013-10-07 12:15:00,113.82,113.91,113.82,113.91,3700.0,90.769,90.8408,90.769,90.8408,3700.0
2013-10-07 12:20:00,113.91,113.99,113.88,113.99,10500.0,90.8408,90.9046,90.8169,90.9046,10500.0
2013-10-07 12:25:00,113.99,114.02,113.88,113.89,13900.0,90.9046,90.9285,90.8169,90.8248,13900.0
2013-10-07 12:30:00,113.86,113.86,113.72,113.75,16700.0,90.8009,90.8009,90.6893,90.7132,16700.0
2013-10-07 12:35:00,113.75,113.87,113.74,113.8,11900.0,90.7132,90.8089,90.7052,90.7531,11900.0
2013-10-07 12:40:00,113.78,113.84,113.76,113.82,7400.0,90.7371,90.785,90.7212,90.769,7400.0
2013-10-07 12:45:00,113.84,113.87,113.81,113.81,3200.0,90.785,90.8089,90.761,90.761,3200.0
2013-10-07 12:50:00,113.82,113.83,113.73,113.73,12300.0,90.769,90.777,90.6972,90.6972,12300.0
2013-10-07 12:55:00,113.73,113.76,113.62,113.65,16500.0,90.6972,90.7212,90.6095,90.6334,16500.0
2013-10-07 13:00:00,113.66,113.8,113.66,113.78,8200.0,90.6414,90.7531,90.6414,90.7371,8200.0
2013-10-07 13:05:00,113.78,113.82,113.75,113.82,5500.0,90.7371,90.769,90.7132,90.769,5500.0
2013-10-07 13:10:00,113.83,113.95,113.81,113.9,8500.0,90.777,90.8727,90.761,90.8328,8500.0
2013-10-07 13:15:00,113.9,114.0,113.9,113.95,7700.0,90.8328,90.9125,90.8328,90.8727,7700.0
2013-10-07 13:20:00,113.96,113.96,113.91,113.91,6300.0,90.8806,90.8806,90.8408,90.8408,6300.0
2013-10-07 13:25:00,113.92,113.92,113.87,113.91,9900.0,90.8487,90.8487,90.8089,90.8408,9900.0
2013-10-07 13:30:00,113.9,113.96,113.85,113.87,8700.0,90.8328,90.8806,90.7929,90.8089,8700.0
2013-10-07 13:35:00,113.88,113.91,113.82,113.87,5400.0,90.8169,90.8408,90.769,90.8089,5400.0
2013-10-07 13:40:00,113.84,113.89,113.83,113.87,7600.0,90.785,90.8248,90.777,90.8089,7600.0
2013-10-07 13:45:00,113.86,113.93,113.85,113.87,9100.0,90.8009,90.8567,90.7929,90.8089,9100.0
2013-10-07 13:50:00,113.87,113.91,113.82,113.87,6600.0,90.8089,90.8408,90.769,90.8089,6600.0
2013-10-07 13:55:00,113.88,114.05,113.88,114.05,17500.0,90.8169,90.9524,90.8169,90.9524,17500.0
2013-10-07 14:00:00,114.06,114.16,114.03,114.11,12200.0,90.9604,91.0401,90.9365,91.0003,12200.0
2013-10-07 14:05:00,114.13,114.13,114.05,114.07,9300.0,91.0162,91.0162,90.9524,90.9684,9300.0
2013-10-07 14:10:00,114.06,114.09,114.02,114.06,10900.0,90.9604,90.9843,90.9285,90.9604,10900.0
2013-10-07 14:15:00,114.02,114.03,113.96,114.03,10800.0,90.9285,90.9365,90.8806,90.9365,10800.0
2013-10-07 14:20:00,114.03,114.12,114.01,114.1,11800.0,90.9365,91.0082,90.9205,90.9923,11800.0
2013-10-07 14:25:00,114.09,114.1,114.02,114.1,7300.0,90.9843,90.9923,90.9285,90.9923,7300.0
2013-10-07 14:30:00,114.1,114.1,114.02,114.02,8400.0,90.9923,90.9923,90.9285,90.9285,8400.0
2013-10-07 14:35:00,114.04,114.11,114.04,114.04,8500.0,90.9444,91.0003,90.9444,90.9444,8500.0
2013-10-07 14:40:00,114.03,114.05,113.92,113.92,8200.0,90.9365,90.9524,90.8487,90.8487,8200.0
2013-10-07 14:45:00,113.91,113.96,113.89,113.95,7100.0,90.8408,90.8806,90.8248,90.8727,7100.0
2013-10-07 14:50:00,113.94,113.96,113.86,113.95,20200.0,90.8647,90.8806,90.8009,90.8727,20200.0
2013-10-07 14:55:00,113.95,114.04,113.95,114.02,7800.0,90.8727,90.9444,90.8727,90.9285,7800.0
2013-10-07 15:00:00,114.02,114.03,113.95,113.98,10100.0,90.9285,90.9365,90.8727,90.8966,10100.0
2013-10-07 15:05:00,113.99,113.99,113.89,113.9,19300.0,90.9046,90.9046,90.8248,90.8328,19300.0
2013-10-07 15:10:00,113.9,113.9,113.8,113.8,15500.0,90.8328,90.8328,90.7531,90.7531,15500.0
2013-10-07 15:15:00,113.8,113.86,113.77,113.86,8500.0,90.7531,90.8009,90.7291,90.8009,8500.0
2013-10-07 15:20:00,113.85,113.87,113.75,113.76,13700.0,90.7929,90.8089,90.7132,90.7212,13700.0
2013-10-07 15:25:00,113.76,113.77,113.72,113.77,9500.0,90.7212,90.7291,90.6893,90.7291,9500.0
2013-10-07 15:30:00,113.75,113.78,113.67,113.67,31900.0,90.7132,90.7371,90.6494,90.6494,31900.0
2013-10-07 15:35:00,113.66,113.66,113.57,113.58,41000.0,90.6414,90.6414,90.5696,90.5776,41000.0
2013-10-07 15:40:00,113.58,113.67,113.55,113.64,22100.0,90.5776,90.6494,90.5537,90.6255,22100.0
2013-10-07 15:45:00,113.64,113.64,113.54,113.56,39600.0,90.6255,90.6255,90.5457,90.5617,39600.0
2013-10-07 15:50:00,113.55,113.57,113.51,113.57,50400.0,90.5537,90.5696,90.5218,90.5696,50400.0
2013-10-07 15:55:00,113.56,113.56,113.4,113.43,90100.0,90.5617,90.5617,90.4341,90.458,90100.0
2013-10-08 09:30:00,113.49,113.79,113.43,113.61,53500.0,90.5058,90.7451,90.458,90.6015,53500.0
2013-10-08 09:35:00,113.56,113.56,113.34,113.43,26700.0,90.5617,90.5617,90.3862,90.458,26700.0
2013-10-08 09:40:00,113.41,113.43,113.2,113.23,34000.0,90.442,90.458,90.2746,90.2985,34000.0
2013-10-08 09:45:00,113.23,113.27,113.16,113.27,28300.0,90.2985,90.3304,90.2427,90.3304,28300.0
2013-10-08 09:50:00,113.26,113.26,113.06,113.14,26400.0,90.3224,90.3224,90.1629,90.2267,26400.0
2013-10-08 09:55:00,113.14,113.19,113.05,113.13,27900.0,90.2267,90.2666,90.1549,90.2187,27900.0
2013-10-08 10:00:00,113.15,113.18,112.91,112.99,66400.0,90.2347,90.2586,90.0433,90.1071,66400.0
2013-10-08 10:05:00,112.98,113.05,112.82,112.82,26800.0,90.0991,90.1549,89.9715,89.9715,26800.0
2013-10-08 10:10:00,112.84,112.91,112.77,112.81,27100.0,89.9875,90.0433,89.9316,89.9635,27100.0
2013-10-08 10:15:00,112.84,113.03,112.82,112.93,14400.0,89.9875,90.139,89.9715,90.0592,14400.0
2013-10-08 10:20:00,112.92,113.07,112.88,113.0,28200.0,90.0513,90.1709,90.0194,90.1151,28200.0
2013-10-08 10:25:00,113.0,113.24,113.0,113.23,22800.0,90.1151,90.3065,90.1151,90.2985,22800.0
2013-10-08 10:30:00,113.25,113.25,113.13,113.24,20600.0,90.3144,90.3144,90.2187,90.3065,20600.0
2013-10-08 10:35:00,113.22,113.38,113.16,113.36,24900.0,90.2905,90.4181,90.2427,90.4022,24900.0
2013-10-08 10:40:00,113.33,113.45,113.27,113.34,22600.0,90.3782,90.4739,90.3304,90.3862,22600.0
2013-10-08 10:45:00,113.33,113.34,113.02,113.02,26400.0,90.3782,90.3862,90.131,90.131,26400.0
2013-10-08 10:50:00,113.03,113.04,112.91,113.02,16600.0,90.139,90.147,90.0433,90.131,16600.0
2013-10-08 10:55:00,112.98,113.15,112.98,113.08,17700.0,90.0991,90.2347,90.0991,90.1789,17700.0
2013-10-08 11:00:00,113.07,113.07,112.86,112.9,17000.0,90.1709,90.1709,90.0034,90.0353,17000.0
2013-10-08 11:05:00,112.88,113.18,112.88,113.18,24500.0,90.0194,90.2586,90.0194,90.2586,24500.0
2013-10-08 11:10:00,113.16,113.19,113.05,113.16,22200.0,90.2427,90.2666,90.1549,90.2427,22200.0
2013-10-08 11:15:00,113.15,113.19,113.04,113.12,16700.0,90.2347,90.2666,90.147,90.2108,16700.0
2013-10-08 11:20:00,113.12,113.28,113.12,113.24,24200.0,90.2108,90.3384,90.2108,90.3065,24200.0
2013-10-08 11:25:00,113.24,113.27,113.1,113.1,25200.0,90.3065,90.3304,90.1948,90.1948,25200.0
2013-10-08 11:30:00,113.09,113.24,113.05,113.08,22100.0,90.1868,90.3065,90.1549,90.1789,22100.0
2013-10-08 11:35:00,113.09,113.16,113.02,113.06,26100.0,90.1868,90.2427,90.131,90.1629,26100.0
2013-10-08 11:40:00,113.05,113.16,113.02,113.13,13100.0,90.1549,90.2427,90.131,90.2187,13100.0
2013-10-08 11:45:00,113.1,113.16,112.99,113.0,28600.0,90.1948,90.2427,90.1071,90.1151,28600.0
2013-10-08 11:50:00,113.05,113.08,113.03,113.06,20100.0,90.1549,90.1789,90.139,90.1629,20100.0
2013-10-08 11:55:00,113.04,113.13,112.97,113.13,22300.0,90.147,90.2187,90.0911,90.2187,22300.0
2013-10-08 12:00:00,113.13,113.13,113.01,113.11,12600.0,90.2187,90.2187,90.123,90.2028,12600.0
2013-10-08 12:05:00,113.07,113.11,113.01,113.11,9100.0,90.1709,90.2028,90.123,90.2028,9100.0
2013-10-08 12:10:00,113.09,113.12,113.02,113.05,10300.0,90.1868,90.2108,90.131,90.1549,10300.0
2013-10-08 12:15:00,113.05,113.11,113.02,113.02,14100.0,90.1549,90.2028,90.131,90.131,14100.0
2013-10-08 12:20:00,113.05,113.08,113.02,113.02,9800.0,90.1549,90.1789,90.131,90.131,9800.0
2013-10-08 12:25:00,113.01,113.16,113.0,113.13,14500.0,90.123,90.2427,90.1151,90.2187,14500.0
2013-10-08 12:30:00,113.13,113.15,113.01,113.02,13400.0,90.2187,90.2347,90.123,90.131,13400.0
2013-10-08 12:35:00,113.03,113.15,113.01,113.06,9300.0,90.139,90.2347,90.123,90.1629,9300.0
2013-10-08 12:40:00,113.08,113.18,113.0,113.18,9000.0,90.1789,90.2586,90.1151,90.2586,9000.0
2013-10-08 12:45:00,113.16,113.23,113.08,113.09,23000.0,90.2427,90.2985,90.1789,90.1868,23000.0
2013-10-08 12:50:00,113.1,113.1,112.89,112.93,29600.0,90.1948,90.1948,90.0273,90.0592,29600.0
2013-10-08 12:55:00,112.94,113.01,112.92,113.0,8400.0,90.0672,90.123,90.0513,90.1151,8400.0
2013-10-08 13:00:00,113.01,113.01,112.87,112.87,17600.0,90.123,90.123,90.0114,90.0114,17600.0
2013-10-08 13:05:00,112.91,112.92,112.82,112.83,10700.0,90.0433,90.0513,89.9715,89.9795,10700.0
2013-10-08 13:10:00,112.81,112.91,112.79,112.81,14500.0,89.9635,90.0433,89.9476,89.9635,14500.0
2013-10-08 13:15:00,112.79,112.82,112.69,112.7,16800.0,89.9476,89.9715,89.8679,89.8758,16800.0
2013-10-08 13:20:00,112.67,112.68,112.61,112.64,11600.0,89.8519,89.8599,89.8041,89.828,11600.0
2013-10-08 13:25:00,112.66,112.74,112.63,112.73,11400.0,89.8439,89.9077,89.82,89.8997,11400.0
2013-10-08 13:30:00,112.72,112.8,112.71,112.8,14500.0,89.8918,89.9556,89.8838,89.9556,14500.0
2013-10-08 13:35:00,112.79,112.79,112.75,112.75,8200.0,89.9476,89.9476,89.9157,89.9157,8200.0
2013-10-08 13:40:00,112.75,112.77,112.68,112.73,16700.0,89.9157,89.9316,89.8599,89.8997,16700.0
2013-10-08 13:45:00,112.74,112.76,112.63,112.65,8800.0,89.9077,89.9237,89.82,89.836,8800.0
2013-10-08 13:50:00,112.67,112.73,112.66,112.73,12300.0,89.8519,89.8997,89.8439,89.8997,12300.0
2013-10-08 13:55:00,112.7,112.8,112.68,112.68,14700.0,89.8758,89.9556,89.8599,89.8599,14700.0
2013-10-08 14:00:00,112.7,112.71,112.59,112.63,17000.0,89.8758,89.8838,89.7881,89.82,17000.0
2013-10-08 14:05:00,112.62,112.65,112.53,112.55,13800.0,89.812,89.836,89.7403,89.7562,13800.0
2013-10-08 14:10:00,112.56,112.68,112.55,112.61,14100.0,89.7642,89.8599,89.7562,89.8041,14100.0
2013-10-08 14:15:00,112.62,112.64,112.54,112.6,18100.0,89.812,89.828,89.7482,89.7961,18100.0
2013-10-08 14:20:00,112.61,112.77,112.57,112.77,10900.0,89.8041,89.9316,89.7722,89.9316,10900.0
2013-10-08 14:25:00,112.75,112.76,112.57,112.61,15600.0,89.9157,89.9237,89.7722,89.8041,15600.0
2013-10-08 14:30:00,112.61,112.66,112.49,112.51,51600.0,89.8041,89.8439,89.7084,89.7243,51600.0
2013-10-08 14:35:00,112.5,112.53,112.37,112.44,24300.0,89.7163,89.7403,89.6127,89.6685,24300.0
2013-10-08 14:40:00,112.45,112.48,112.4,112.45,12000.0,89.6765,89.7004,89.6366,89.6765,12000.0
2013-10-08 14:45:00,112.44,112.5,112.36,112.45,21300.0,89.6685,89.7163,89.6047,89.6765,21300.0
2013-10-08 14:50:00,112.46,112.46,112.36,112.4,19500.0,89.6844,89.6844,89.6047,89.6366,19500.0
2013-10-08 14:55:00,112.39,112.55,112.34,112.55,23000.0,89.6286,89.7562,89.5887,89.7562,23000.0
2013-10-08 15:00:00,112.52,112.62,112.51,112.53,19200.0,89.7323,89.812,89.7243,89.7403,19200.0
2013-10-08 15:05:00,112.52,112.56,112.46,112.46,14100.0,89.7323,89.7642,89.6844,89.6844,14100.0
2013-10-08 15:10:00,112.46,112.46,112.3,112.36,30900.0,89.6844,89.6844,89.5568,89.6047,30900.0
2013-10-08 15:15:00,112.36,112.37,112.31,112.36,21800.0,89.6047,89.6127,89.5648,89.6047,21800.0
2013-10-08 15:20:00,112.35,112.49,112.35,112.49,21000.0,89.5967,89.7084,89.5967,89.7084,21000.0
2013-10-08 15:25:00,112.48,112.6,112.48,112.59,37000.0,89.7004,89.7961,89.7004,89.7881,37000.0
2013-10-08 15:30:00,112.57,112.63,112.33,112.35,60700.0,89.7722,89.82,89.5808,89.5967,60700.0
2013-10-08 15:35:00,112.34,112.37,112.26,112.37,58600.0,89.5887,89.6127,89.5249,89.6127,58600.0
2013-10-08 15:40:00,112.37,112.58,112.37,112.52,46300.0,89.6127,89.7801,89.6127,89.7323,46300.0
2013-10-08 15:45:00,112.52,112.58,112.45,112.49,60500.0,89.7323,89.7801,89.6765,89.7084,60500.0
2013-10-08 15:50:00,112.48,112.51,112.36,112.36,65600.0,89.7004,89.7243,89.6047,89.6047,65600.0
2013-10-08 15:55:00,112.36,112.38,112.12,112.22,132000.0,89.6047,89.6206,89.4133,89.493,132000.0
2013-10-09 09:30:00,111.08,111.11,110.76,110.84,329200.0,88.5839,88.6078,88.3287,88.3925,329200.0
2013-10-09 09:35:00,110.87,111.14,110.4,110.94,209500.0,88.4164,88.6318,88.0416,88.4723,209500.0
2013-10-09 09:40:00,110.95,111.0,110.46,110.55,190300.0,88.4802,88.5201,88.0895,88.1612,190300.0
2013-10-09 09:45:00,110.53,110.55,110.15,110.52,156200.0,88.1453,88.1612,87.8423,88.1373,156200.0
2013-10-09 09:50:00,110.51,110.59,110.39,110.46,106700.0,88.1293,88.1931,88.0337,88.0895,106700.0
2013-10-09 09:55:00,110.43,110.51,110.19,110.43,69000.0,88.0655,88.1293,87.8742,88.0655,69000.0
2013-10-09 10:00:00,110.41,110.53,110.31,110.38,82900.0,88.0496,88.1453,87.9699,88.0257,82900.0
2013-10-09 10:05:00,110.36,110.59,110.35,110.53,104800.0,88.0097,88.1931,88.0018,88.1453,104800.0
2013-10-09 10:10:00,110.53,110.59,110.5,110.55,71500.0,88.1453,88.1931,88.1214,88.1612,71500.0
2013-10-09 10:15:00,110.55,110.82,110.53,110.74,96800.0,88.1612,88.3766,88.1453,88.3128,96800.0
2013-10-09 10:20:00,110.74,110.78,110.68,110.78,81000.0,88.3128,88.3447,88.2649,88.3447,81000.0
2013-10-09 10:25:00,110.77,110.78,110.7,110.76,59100.0,88.3367,88.3447,88.2809,88.3287,59100.0
2013-10-09 10:30:00,110.76,111.0,110.73,110.96,129100.0,88.3287,88.5201,88.3048,88.4882,129100.0
2013-10-09 10:35:00,110.96,112.15,110.94,111.94,215200.0,88.4882,89.4372,88.4723,89.2697,215200.0
2013-10-09 10:40:00,111.86,113.56,111.82,112.67,301400.0,89.2059,90.5617,89.174,89.8519,301400.0
2013-10-09 10:45:00,112.67,112.98,112.51,112.51,83800.0,89.8519,90.0991,89.7243,89.7243,83800.0
2013-10-09 10:50:00,112.51,112.52,112.0,112.09,75600.0,89.7243,89.7323,89.3176,89.3894,75600.0
2013-10-09 10:55:00,112.02,112.45,112.02,112.38,49600.0,89.3335,89.6765,89.3335,89.6206,49600.0
2013-10-09 11:00:00,112.35,112.35,112.04,112.26,67900.0,89.5967,89.5967,89.3495,89.5249,67900.0
2013-10-09 11:05:00,112.26,112.72,112.21,112.44,50300.0,89.5249,89.8918,89.4851,89.6685,50300.0
2013-10-09 11:10:00,112.44,112.74,112.34,112.63,50600.0,89.6685,89.9077,89.5887,89.82,50600.0
2013-10-09 11:15:00,112.63,112.66,112.34,112.34,28100.0,89.82,89.8439,89.5887,89.5887,28100.0
2013-10-09 11:20:00,112.34,112.36,112.01,112.15,39300.0,89.5887,89.6047,89.3256,89.4372,39300.0
2013-10-09 11:25:00,112.13,112.26,112.06,112.16,28600.0,89.4213,89.5249,89.3654,89.4452,28600.0
2013-10-09 11:30:00,112.17,112.3,112.11,112.14,24600.0,89.4532,89.5568,89.4053,89.4292,24600.0
2013-10-09 11:35:00,112.13,112.22,112.0,112.09,34400.0,89.4213,89.493,89.3176,89.3894,34400.0
2013-10-09 11:40:00,112.08,112.2,112.05,112.15,26800.0,89.3814,89.4771,89.3575,89.4372,26800.0
2013-10-09 11:45:00,112.16,112.3,112.16,112.25,39100.0,89.4452,89.5568,89.4452,89.517,39100.0
2013-10-09 11:50:00,112.25,112.27,112.18,112.21,28400.0,89.517,89.5329,89.4611,89.4851,28400.0
2013-10-09 11:55:00,112.25,112.95,112.25,112.83,61300.0,89.517,90.0752,89.517,89.9795,61300.0
2013-10-09 12:00:00,112.8,113.23,112.8,113.02,56800.0,89.9556,90.2985,89.9556,90.131,56800.0
2013-10-09 12:05:00,113.03,113.04,112.47,112.59,50600.0,90.139,90.147,89.6924,89.7881,50600.0
2013-10-09 12:10:00,112.56,112.64,112.39,112.58,25400.0,89.7642,89.828,89.6286,89.7801,25400.0
2013-10-09 12:15:00,112.51,112.98,112.51,112.84,37600.0,89.7243,90.0991,89.7243,89.9875,37600.0
2013-10-09 12:20:00,112.84,113.16,112.81,113.13,53400.0,89.9875,90.2427,89.9635,90.2187,53400.0
2013-10-09 12:25:00,113.11,113.54,113.08,113.22,67700.0,90.2028,90.5457,90.1789,90.2905,67700.0
2013-10-09 12:30:00,113.21,113.88,113.18,113.88,77600.0,90.2825,90.8169,90.2586,90.8169,77600.0
2013-10-09 12:35:00,113.87,114.15,113.87,114.15,96800.0,90.8089,91.0322,90.8089,91.0322,96800.0
2013-10-09 12:40:00,114.14,114.31,114.0,114.26,76300.0,91.0242,91.1598,90.9125,91.1199,76300.0
2013-10-09 12:45:00,114.26,114.36,114.15,114.2,75300.0,91.1199,91.1996,91.0322,91.072,75300.0
2013-10-09 12:50:00,114.23,114.54,114.2,114.54,52000.0,91.096,91.3432,91.072,91.3432,52000.0
2013-10-09 12:55:00,114.55,114.98,114.54,114.75,146500.0,91.3512,91.6941,91.3432,91.5107,146500.0
2013-10-09 13:00:00,114.76,114.96,114.65,114.78,77000.0,91.5186,91.6781,91.4309,91.5346,77000.0
2013-10-09 13:05:00,114.76,114.89,114.72,114.88,36000.0,91.5186,91.6223,91.4867,91.6143,36000.0
2013-10-09 13:10:00,114.87,114.88,114.48,114.59,52900.0,91.6064,91.6143,91.2953,91.3831,52900.0
2013-10-09 13:15:00,114.59,114.74,114.59,114.71,33900.0,91.3831,91.5027,91.3831,91.4788,33900.0
2013-10-09 13:20:00,114.71,114.89,114.63,114.75,39900.0,91.4788,91.6223,91.415,91.5107,39900.0
2013-10-09 13:25:00,114.75,114.91,114.72,114.73,50900.0,91.5107,91.6383,91.4867,91.4947,50900.0
2013-10-09 13:30:00,114.72,114.85,114.64,114.78,58500.0,91.4867,91.5904,91.4229,91.5346,58500.0
2013-10-09 13:35:00,114.77,114.91,114.68,114.79,36500.0,91.5266,91.6383,91.4548,91.5426,36500.0
2013-10-09 13:40:00,114.8,114.82,114.66,114.78,38600.0,91.5505,91.5665,91.4389,91.5346,38600.0
2013-10-09 13:45:00,114.75,114.88,114.69,114.84,39900.0,91.5107,91.6143,91.4628,91.5824,39900.0
2013-10-09 13:50:00,114.85,115.08,114.84,114.98,47800.0,91.5904,91.7738,91.5824,91.6941,47800.0
2013-10-09 13:55:00,114.98,115.23,114.91,115.2,41500.0,91.6941,91.8934,91.6383,91.8695,41500.0
2013-10-09 14:00:00,115.16,115.16,114.51,114.84,46700.0,91.8376,91.8376,91.3193,91.5824,46700.0
2013-10-09 14:05:00,114.81,114.96,114.67,114.89,27300.0,91.5585,91.6781,91.4469,91.6223,27300.0
2013-10-09 14:10:00,114.89,115.03,114.89,115.02,42500.0,91.6223,91.734,91.6223,91.726,42500.0
2013-10-09 14:15:00,115.02,115.19,114.88,114.88,41900.0,91.726,91.8615,91.6143,91.6143,41900.0
2013-10-09 14:20:00,114.89,115.14,114.84,114.86,37100.0,91.6223,91.8217,91.5824,91.5984,37100.0
2013-10-09 14:25:00,114.81,114.96,114.67,114.87,28400.0,91.5585,91.6781,91.4469,91.6064,28400.0
2013-10-09 14:30:00,114.86,114.89,114.7,114.72,35100.0,91.5984,91.6223,91.4708,91.4867,35100.0
2013-10-09 14:35:00,114.72,114.73,114.56,114.61,41400.0,91.4867,91.4947,91.3591,91.399,41400.0
2013-10-09 14:40:00,114.62,114.62,114.35,114.38,47400.0,91.407,91.407,91.1917,91.2156,47400.0
2013-10-09 14:45:00,114.37,114.85,114.32,114.8,57300.0,91.2076,91.5904,91.1677,91.5505,57300.0
2013-10-09 14:50:00,114.8,115.0,114.74,114.93,46300.0,91.5505,91.71,91.5027,91.6542,46300.0
2013-10-09 14:55:00,114.92,115.06,114.89,115.0,37400.0,91.6462,91.7579,91.6223,91.71,37400.0
2013-10-09 15:00:00,114.99,114.99,114.86,114.92,29600.0,91.7021,91.7021,91.5984,91.6462,29600.0
2013-10-09 15:05:00,114.92,114.92,114.62,114.82,31300.0,91.6462,91.6462,91.407,91.5665,31300.0
2013-10-09 15:10:00,114.8,114.84,114.69,114.7,36500.0,91.5505,91.5824,91.4628,91.4708,36500.0
2013-10-09 15:15:00,114.7,114.71,114.54,114.55,37200.0,91.4708,91.4788,91.3432,91.3512,37200.0
2013-10-09 15:20:00,114.56,114.56,114.37,114.46,54300.0,91.3591,91.3591,91.2076,91.2794,54300.0
2013-10-09 15:25:00,114.46,114.6,114.41,114.49,34200.0,91.2794,91.391,91.2395,91.3033,34200.0
2013-10-09 15:30:00,114.51,114.6,114.46,114.58,54500.0,91.3193,91.391,91.2794,91.3751,54500.0
2013-10-09 15:35:00,114.57,114.72,114.41,114.42,61700.0,91.3671,91.4867,91.2395,91.2475,61700.0
2013-10-09 15:40:00,114.44,114.47,114.38,114.45,47300.0,91.2634,91.2874,91.2156,91.2714,47300.0
2013-10-09 15:45:00,114.45,114.48,114.31,114.46,80200.0,91.2714,91.2953,91.1598,91.2794,80200.0
2013-10-09 15:50:00,114.46,114.62,114.45,114.49,139800.0,91.2794,91.407,91.2714,91.3033,139800.0
2013-10-09 15:55:00,114.49,114.74,114.4,114.54,152900.0,91.3033,91.5027,91.2315,91.3432,152900.0
2013-10-10 09:30:00,114.97,114.98,114.13,114.49,139800.0,91.6861,91.6941,91.0162,91.3033,139800.0
2013-10-10 09:35:00,114.47,115.19,114.15,115.09,84000.0,91.2874,91.8615,91.0322,91.7818,84000.0
2013-10-10 09:40:00,115.15,115.27,114.86,115.21,61900.0,91.8296,91.9253,91.5984,91.8775,61900.0
2013-10-10 09:45:00,115.22,115.38,115.11,115.28,62800.0,91.8855,92.0131,91.7977,91.9333,62800.0
2013-10-10 09:50:00,115.4,115.42,115.23,115.31,45400.0,92.029,92.045,91.8934,91.9572,45400.0
2013-10-10 09:55:00,115.32,115.39,115.15,115.16,70900.0,91.9652,92.021,91.8296,91.8376,70900.0
2013-10-10 10:00:00,115.18,115.19,114.52,114.99,86300.0,91.8536,91.8615,91.3272,91.7021,86300.0
2013-10-10 10:05:00,115.0,115.0,114.88,115.0,47700.0,91.71,91.71,91.6143,91.71,47700.0
2013-10-10 10:10:00,114.99,115.04,114.83,114.92,46700.0,91.7021,91.7419,91.5745,91.6462,46700.0
2013-10-10 10:15:00,114.92,115.01,114.88,114.93,32400.0,91.6462,91.718,91.6143,91.6542,32400.0
2013-10-10 10:20:00,114.91,115.12,114.9,115.11,41900.0,91.6383,91.8057,91.6303,91.7977,41900.0
2013-10-10 10:25:00,115.11,115.37,115.1,115.32,21500.0,91.7977,92.0051,91.7898,91.9652,21500.0
2013-10-10 10:30:00,115.32,115.35,115.16,115.2,29400.0,91.9652,91.9891,91.8376,91.8695,29400.0
2013-10-10 10:35:00,115.19,115.26,115.14,115.2,29600.0,91.8615,91.9174,91.8217,91.8695,29600.0
2013-10-10 10:40:00,115.2,115.26,115.08,115.24,29200.0,91.8695,91.9174,91.7738,91.9014,29200.0
2013-10-10 10:45:00,115.25,115.31,115.22,115.25,27300.0,91.9094,91.9572,91.8855,91.9094,27300.0
2013-10-10 10:50:00,115.28,115.34,114.96,115.04,29300.0,91.9333,91.9812,91.6781,91.7419,29300.0
2013-10-10 10:55:00,115.05,115.06,114.94,115.01,26100.0,91.7499,91.7579,91.6622,91.718,26100.0
2013-10-10 11:00:00,115.02,115.02,114.73,114.88,44100.0,91.726,91.726,91.4947,91.6143,44100.0
2013-10-10 11:05:00,114.87,115.04,114.84,115.0,25100.0,91.6064,91.7419,91.5824,91.71,25100.0
2013-10-10 11:10:00,115.0,115.09,114.98,115.05,8300.0,91.71,91.7818,91.6941,91.7499,8300.0
2013-10-10 11:15:00,115.06,115.19,115.05,115.13,14500.0,91.7579,91.8615,91.7499,91.8137,14500.0
2013-10-10 11:20:00,115.13,115.24,115.07,115.13,18700.0,91.8137,91.9014,91.7658,91.8137,18700.0
2013-10-10 11:25:00,115.1,115.22,115.01,115.11,20200.0,91.7898,91.8855,91.718,91.7977,20200.0
2013-10-10 11:30:00,115.1,115.18,115.0,115.18,12700.0,91.7898,91.8536,91.71,91.8536,12700.0
2013-10-10 11:35:00,115.21,115.3,115.15,115.22,15000.0,91.8775,91.9493,91.8296,91.8855,15000.0
2013-10-10 11:40:00,115.21,115.25,115.18,115.22,8600.0,91.8775,91.9094,91.8536,91.8855,8600.0
2013-10-10 11:45:00,115.23,115.27,115.17,115.27,20300.0,91.8934,91.9253,91.8456,91.9253,20300.0
2013-10-10 11:50:00,115.28,115.28,115.2,115.25,10900.0,91.9333,91.9333,91.8695,91.9094,10900.0
2013-10-10 11:55:00,115.27,115.31,115.19,115.26,15900.0,91.9253,91.9572,91.8615,91.9174,15900.0
2013-10-10 12:00:00,115.26,115.26,115.12,115.2,16200.0,91.9174,91.9174,91.8057,91.8695,16200.0
2013-10-10 12:05:00,115.2,115.36,115.1,115.35,21400.0,91.8695,91.9971,91.7898,91.9891,21400.0
2013-10-10 12:10:00,115.35,115.49,115.32,115.46,27500.0,91.9891,92.1008,91.9652,92.0769,27500.0
2013-10-10 12:15:00,115.49,115.51,115.4,115.5,18500.0,92.1008,92.1167,92.029,92.1088,18500.0
2013-10-10 12:20:00,115.49,115.57,115.45,115.56,14000.0,92.1008,92.1646,92.0689,92.1566,14000.0
2013-10-10 12:25:00,115.56,115.8,115.56,115.7,34600.0,92.1566,92.348,92.1566,92.2683,34600.0
2013-10-10 12:30:00,115.7,115.87,115.66,115.83,24900.0,92.2683,92.4038,92.2364,92.3719,24900.0
2013-10-10 12:35:00,115.83,115.92,115.79,115.79,21600.0,92.3719,92.4437,92.34,92.34,21600.0
2013-10-10 12:40:00,115.82,115.85,115.77,115.82,14800.0,92.364,92.3879,92.3241,92.364,14800.0
2013-10-10 12:45:00,115.82,115.96,115.82,115.93,14000.0,92.364,92.4756,92.364,92.4517,14000.0
2013-10-10 12:50:00,115.92,115.95,115.79,115.79,14700.0,92.4437,92.4676,92.34,92.34,14700.0
2013-10-10 12:55:00,115.8,115.8,115.67,115.67,8200.0,92.348,92.348,92.2443,92.2443,8200.0
2013-10-10 13:00:00,115.64,115.67,115.51,115.66,13100.0,92.2204,92.2443,92.1167,92.2364,13100.0
2013-10-10 13:05:00,115.65,115.77,115.65,115.77,8900.0,92.2284,92.3241,92.2284,92.3241,8900.0
2013-10-10 13:10:00,115.76,115.78,115.68,115.7,11500.0,92.3161,92.3321,92.2523,92.2683,11500.0
2013-10-10 13:15:00,115.71,115.71,115.61,115.61,12100.0,92.2762,92.2762,92.1965,92.1965,12100.0
2013-10-10 13:20:00,115.6,115.62,115.48,115.51,13800.0,92.1885,92.2045,92.0928,92.1167,13800.0
2013-10-10 13:25:00,115.5,115.53,115.46,115.48,15700.0,92.1088,92.1327,92.0769,92.0928,15700.0
2013-10-10 13:30:00,115.47,115.55,115.42,115.5,16400.0,92.0848,92.1486,92.045,92.1088,16400.0
2013-10-10 13:35:00,115.5,115.52,115.46,115.5,6100.0,92.1088,92.1247,92.0769,92.1088,6100.0
2013-10-10 13:40:00,115.48,115.52,115.43,115.49,6300.0,92.0928,92.1247,92.0529,92.1008,6300.0
2013-10-10 13:45:00,115.5,115.53,115.48,115.51,11200.0,92.1088,92.1327,92.0928,92.1167,11200.0
2013-10-10 13:50:00,115.53,115.53,115.47,115.5,6600.0,92.1327,92.1327,92.0848,92.1088,6600.0
2013-10-10 13:55:00,115.5,115.57,115.48,115.56,9300.0,92.1088,92.1646,92.0928,92.1566,9300.0
2013-10-10 14:00:00,115.55,115.55,115.43,115.43,9800.0,92.1486,92.1486,92.0529,92.0529,9800.0
2013-10-10 14:05:00,115.45,115.47,115.28,115.28,15600.0,92.0689,92.0848,91.9333,91.9333,15600.0
2013-10-10 14:10:00,115.29,115.29,115.2,115.22,10400.0,91.9413,91.9413,91.8695,91.8855,10400.0
2013-10-10 14:15:00,115.23,115.34,115.23,115.33,17000.0,91.8934,91.9812,91.8934,91.9732,17000.0
2013-10-10 14:20:00,115.33,115.43,115.32,115.43,12200.0,91.9732,92.0529,91.9652,92.0529,12200.0
2013-10-10 14:25:00,115.43,115.44,115.38,115.4,9800.0,92.0529,92.0609,92.0131,92.029,9800.0
2013-10-10 14:30:00,115.41,115.43,115.38,115.43,8600.0,92.037,92.0529,92.0131,92.0529,8600.0
2013-10-10 14:35:00,115.44,115.49,115.39,115.42,17300.0,92.0609,92.1008,92.021,92.045,17300.0
2013-10-10 14:40:00,115.43,115.45,115.4,115.44,12200.0,92.0529,92.0689,92.029,92.0609,12200.0
2013-10-10 14:45:00,115.43,115.45,115.38,115.4,10100.0,92.0529,92.0689,92.0131,92.029,10100.0
2013-10-10 14:50:00,115.4,115.45,115.4,115.44,12200.0,92.029,92.0689,92.029,92.0609,12200.0
2013-10-10 14:55:00,115.43,115.45,115.39,115.45,19300.0,92.0529,92.0689,92.021,92.0689,19300.0
2013-10-10 15:00:00,115.45,115.63,115.43,115.6,28600.0,92.0689,92.2124,92.0529,92.1885,28600.0
2013-10-10 15:05:00,115.59,115.76,115.59,115.74,21300.0,92.1805,92.3161,92.1805,92.3002,21300.0
2013-10-10 15:10:00,115.74,115.88,115.72,115.83,25700.0,92.3002,92.4118,92.2842,92.3719,25700.0
2013-10-10 15:15:00,115.82,115.84,115.73,115.78,26900.0,92.364,92.3799,92.2922,92.3321,26900.0
2013-10-10 15:20:00,115.77,115.78,115.66,115.69,28200.0,92.3241,92.3321,92.2364,92.2603,28200.0
2013-10-10 15:25:00,115.67,115.81,115.66,115.78,36400.0,92.2443,92.356,92.2364,92.3321,36400.0
2013-10-10 15:30:00,115.8,115.86,115.73,115.8,31300.0,92.348,92.3959,92.2922,92.348,31300.0
2013-10-10 15:35:00,115.8,115.82,115.75,115.76,29200.0,92.348,92.364,92.3081,92.3161,29200.0
2013-10-10 15:40:00,115.75,115.82,115.73,115.78,33800.0,92.3081,92.364,92.2922,92.3321,33800.0
2013-10-10 15:45:00,115.78,115.83,115.63,115.65,31700.0,92.3321,92.3719,92.2124,92.2284,31700.0
2013-10-10 15:50:00,115.66,115.75,115.62,115.65,68500.0,92.2364,92.3081,92.2045,92.2284,68500.0
2013-10-10 15:55:00,115.66,115.76,115.56,115.7,125500.0,92.2364,92.3161,92.1566,92.2683,125500.0
2013-10-11 09:30:00,115.4,115.56,115.16,115.36,62500.0,92.029,92.1566,91.8376,91.9971,62500.0
2013-10-11 09:35:00,115.32,115.32,114.89,115.11,17700.0,91.9652,91.9652,91.6223,91.7977,17700.0
2013-10-11 09:40:00,115.14,115.18,115.0,115.05,12100.0,91.8217,91.8536,91.71,91.7499,12100.0
2013-10-11 09:45:00,115.06,115.2,115.01,115.14,42800.0,91.7579,91.8695,91.718,91.8217,42800.0
2013-10-11 09:50:00,115.15,115.2,114.85,114.92,24900.0,91.8296,91.8695,91.5904,91.6462,24900.0
2013-10-11 09:55:00,114.92,115.19,114.88,115.19,16100.0,91.6462,91.8615,91.6143,91.8615,16100.0
2013-10-11 10:00:00,115.2,115.3,115.11,115.25,27700.0,91.8695,91.9493,91.7977,91.9094,27700.0
2013-10-11 10:05:00,115.27,115.31,115.15,115.26,27500.0,91.9253,91.9572,91.8296,91.9174,27500.0
2013-10-11 10:10:00,115.26,115.37,115.23,115.37,16000.0,91.9174,92.0051,91.8934,92.0051,16000.0
2013-10-11 10:15:00,115.37,115.42,115.29,115.33,15000.0,92.0051,92.045,91.9413,91.9732,15000.0
2013-10-11 10:20:00,115.33,115.34,115.11,115.13,31900.0,91.9732,91.9812,91.7977,91.8137,31900.0
2013-10-11 10:25:00,115.13,115.14,115.02,115.11,18400.0,91.8137,91.8217,91.726,91.7977,18400.0
2013-10-11 10:30:00,115.1,115.11,115.03,115.07,10700.0,91.7898,91.7977,91.734,91.7658,10700.0
2013-10-11 10:35:00,115.05,115.07,114.95,114.95,39400.0,91.7499,91.7658,91.6702,91.6702,39400.0
2013-10-11 10:40:00,114.96,115.01,114.87,114.96,33600.0,91.6781,91.718,91.6064,91.6781,33600.0
2013-10-11 10:45:00,114.97,115.0,114.77,114.83,58600.0,91.6861,91.71,91.5266,91.5745,58600.0
2013-10-11 10:50:00,114.78,114.86,114.74,114.84,23700.0,91.5346,91.5984,91.5027,91.5824,23700.0
2013-10-11 10:55:00,114.85,114.9,114.8,114.84,21200.0,91.5904,91.6303,91.5505,91.5824,21200.0
2013-10-11 11:00:00,114.85,114.92,114.81,114.9,11400.0,91.5904,91.6462,91.5585,91.6303,11400.0
2013-10-11 11:05:00,114.88,114.9,114.8,114.8,14800.0,91.6143,91.6303,91.5505,91.5505,14800.0
2013-10-11 11:10:00,114.79,114.87,114.76,114.86,19700.0,91.5426,91.6064,91.5186,91.5984,19700.0
2013-10-11 11:15:00,114.88,114.93,114.84,114.93,22000.0,91.6143,91.6542,91.5824,91.6542,22000.0
2013-10-11 11:20:00,114.92,115.08,114.89,115.08,12000.0,91.6462,91.7738,91.6223,91.7738,12000.0
2013-10-11 11:25:00,115.08,115.24,115.08,115.24,14000.0,91.7738,91.9014,91.7738,91.9014,14000.0
2013-10-11 11:30:00,115.24,115.35,115.2,115.21,16400.0,91.9014,91.9891,91.8695,91.8775,16400.0
2013-10-11 11:35:00,115.2,115.48,115.2,115.48,14300.0,91.8695,92.0928,91.8695,92.0928,14300.0
2013-10-11 11:40:00,115.47,115.51,115.36,115.37,24500.0,92.0848,92.1167,91.9971,92.0051,24500.0
2013-10-11 11:45:00,115.38,115.43,115.33,115.4,6400.0,92.0131,92.0529,91.9732,92.029,6400.0
2013-10-11 11:50:00,115.39,115.41,115.35,115.39,13100.0,92.021,92.037,91.9891,92.021,13100.0
2013-10-11 11:55:00,115.41,115.53,115.37,115.48,18000.0,92.037,92.1327,92.0051,92.0928,18000.0
2013-10-11 12:00:00,115.48,115.57,115.41,115.57,11000.0,92.0928,92.1646,92.037,92.1646,11000.0
2013-10-11 12:05:00,115.56,115.7,115.51,115.69,17400.0,92.1566,92.2683,92.1167,92.2603,17400.0
2013-10-11 12:10:00,115.66,115.66,115.54,115.6,15400.0,92.2364,92.2364,92.1407,92.1885,15400.0
2013-10-11 12:15:00,115.61,115.7,115.61,115.69,15500.0,92.1965,92.2683,92.1965,92.2603,15500.0
2013-10-11 12:20:00,115.7,115.73,115.64,115.71,20100.0,92.2683,92.2922,92.2204,92.2762,20100.0
2013-10-11 12:25:00,115.71,115.73,115.67,115.7,11700.0,92.2762,92.2922,92.2443,92.2683,11700.0
2013-10-11 12:30:00,115.68,115.75,115.68,115.69,13000.0,92.2523,92.3081,92.2523,92.2603,13000.0
2013-10-11 12:35:00,115.72,115.72,115.67,115.69,4100.0,92.2842,92.2842,92.2443,92.2603,4100.0
2013-10-11 12:40:00,115.67,115.71,115.59,115.66,10800.0,92.2443,92.2762,92.1805,92.2364,10800.0
2013-10-11 12:45:00,115.66,115.78,115.66,115.75,12200.0,92.2364,92.3321,92.2364,92.3081,12200.0
2013-10-11 12:50:00,115.77,115.82,115.74,115.82,4100.0,92.3241,92.364,92.3002,92.364,4100.0
2013-10-11 12:55:00,115.79,115.81,115.75,115.77,7800.0,92.34,92.356,92.3081,92.3241,7800.0
2013-10-11 13:00:00,115.77,115.81,115.77,115.81,7100.0,92.3241,92.356,92.3241,92.356,7100.0
2013-10-11 13:05:00,115.81,115.83,115.75,115.75,18700.0,92.356,92.3719,92.3081,92.3081,18700.0
2013-10-11 13:10:00,115.75,115.76,115.7,115.72,8700.0,92.3081,92.3161,92.2683,92.2842,8700.0
2013-10-11 13:15:00,115.7,115.7,115.54,115.59,41700.0,92.2683,92.2683,92.1407,92.1805,41700.0
2013-10-11 13:20:00,115.56,115.57,115.47,115.57,9500.0,92.1566,92.1646,92.0848,92.1646,9500.0
2013-10-11 13:25:00,115.59,115.61,115.52,115.55,8300.0,92.1805,92.1965,92.1247,92.1486,8300.0
2013-10-11 13:30:00,115.55,115.57,115.46,115.46,9800.0,92.1486,92.1646,92.0769,92.0769,9800.0
2013-10-11 13:35:00,115.47,115.56,115.46,115.54,6500.0,92.0848,92.1566,92.0769,92.1407,6500.0
2013-10-11 13:40:00,115.55,115.55,115.46,115.52,7600.0,92.1486,92.1486,92.0769,92.1247,7600.0
2013-10-11 13:45:00,115.5,115.6,115.48,115.54,10600.0,92.1088,92.1885,92.0928,92.1407,10600.0
2013-10-11 13:50:00,115.53,115.55,115.46,115.55,5700.0,92.1327,92.1486,92.0769,92.1486,5700.0
2013-10-11 13:55:00,115.56,115.65,115.55,115.65,14900.0,92.1566,92.2284,92.1486,92.2284,14900.0
2013-10-11 14:00:00,115.64,115.65,115.59,115.63,9000.0,92.2204,92.2284,92.1805,92.2124,9000.0
2013-10-11 14:05:00,115.66,115.7,115.65,115.68,9600.0,92.2364,92.2683,92.2284,92.2523,9600.0
2013-10-11 14:10:00,115.66,115.75,115.66,115.73,14100.0,92.2364,92.3081,92.2364,92.2922,14100.0
2013-10-11 14:15:00,115.72,115.8,115.71,115.79,16300.0,92.2842,92.348,92.2762,92.34,16300.0
2013-10-11 14:20:00,115.79,115.85,115.77,115.84,11700.0,92.34,92.3879,92.3241,92.3799,11700.0
2013-10-11 14:25:00,115.83,115.84,115.76,115.8,6700.0,92.3719,92.3799,92.3161,92.348,6700.0
2013-10-11 14:30:00,115.79,115.86,115.78,115.81,11700.0,92.34,92.3959,92.3321,92.356,11700.0
2013-10-11 14:35:00,115.8,115.8,115.71,115.71,10800.0,92.348,92.348,92.2762,92.2762,10800.0
2013-10-11 14:40:00,115.73,115.77,115.7,115.75,7400.0,92.2922,92.3241,92.2683,92.3081,7400.0
2013-10-11 14:45:00,115.74,115.81,115.74,115.78,8200.0,92.3002,92.356,92.3002,92.3321,8200.0
2013-10-11 14:50:00,115.77,115.78,115.71,115.76,7200.0,92.3241,92.3321,92.2762,92.3161,7200.0
2013-10-11 14:55:00,115.77,115.84,115.76,115.84,11800.0,92.3241,92.3799,92.3161,92.3799,11800.0
2013-10-11 15:00:00,115.84,115.85,115.78,115.81,26500.0,92.3799,92.3879,92.3321,92.356,26500.0
2013-10-11 15:05:00,115.82,115.87,115.81,115.87,19400.0,92.364,92.4038,92.356,92.4038,19400.0
2013-10-11 15:10:00,115.88,115.9,115.78,115.78,17400.0,92.4118,92.4278,92.3321,92.3321,17400.0
2013-10-11 15:15:00,115.79,115.88,115.79,115.84,17300.0,92.34,92.4118,92.34,92.3799,17300.0
2013-10-11 15:20:00,115.84,115.86,115.77,115.85,12500.0,92.3799,92.3959,92.3241,92.3879,12500.0
2013-10-11 15:25:00,115.85,115.91,115.85,115.9,11500.0,92.3879,92.4357,92.3879,92.4278,11500.0
2013-10-11 15:30:00,115.9,115.99,115.88,115.88,20300.0,92.4278,92.4995,92.4118,92.4118,20300.0
2013-10-11 15:35:00,115.89,115.94,115.83,115.85,24500.0,92.4198,92.4597,92.3719,92.3879,24500.0
2013-10-11 15:40:00,115.85,115.9,115.84,115.85,22200.0,92.3879,92.4278,92.3799,92.3879,22200.0
2013-10-11 15:45:00,115.84,115.86,115.71,115.73,26500.0,92.3799,92.3959,92.2762,92.2922,26500.0
2013-10-11 15:50:00,115.73,115.84,115.7,115.81,51800.0,92.2922,92.3799,92.2683,92.356,51800.0
2013-10-11 15:55:00,115.81,116.0,115.78,115.92,69900.0,92.356,92.5075,92.3321,92.4437,69900.0
2013-10-14 09:30:00,115.47,115.5,115.01,115.48,44500.0,92.0848,92.1088,91.718,92.0928,44500.0
2013-10-14 09:35:00,115.45,115.57,115.22,115.28,18600.0,92.0689,92.1646,91.8855,91.9333,18600.0
2013-10-14 09:40:00,115.32,115.46,115.3,115.3,11000.0,91.9652,92.0769,91.9493,91.9493,11000.0
2013-10-14 09:45:00,115.36,115.44,115.29,115.44,9500.0,91.9971,92.0609,91.9413,92.0609,9500.0
2013-10-14 09:50:00,115.42,115.5,115.3,115.36,7900.0,92.045,92.1088,91.9493,91.9971,7900.0
2013-10-14 09:55:00,115.39,115.46,115.39,115.41,9300.0,92.021,92.0769,92.021,92.037,9300.0
2013-10-14 10:00:00,115.37,115.43,115.31,115.41,16200.0,92.0051,92.0529,91.9572,92.037,16200.0
2013-10-14 10:05:00,115.44,115.52,115.4,115.5,14000.0,92.0609,92.1247,92.029,92.1088,14000.0
2013-10-14 10:10:00,115.47,115.54,115.45,115.46,8600.0,92.0848,92.1407,92.0689,92.0769,8600.0
2013-10-14 10:15:00,115.45,115.57,115.45,115.5,66000.0,92.0689,92.1646,92.0689,92.1088,66000.0
2013-10-14 10:20:00,115.46,115.51,115.4,115.49,10200.0,92.0769,92.1167,92.029,92.1008,10200.0
2013-10-14 10:25:00,115.48,115.56,115.44,115.54,3300.0,92.0928,92.1566,92.0609,92.1407,3300.0
2013-10-14 10:30:00,115.52,115.63,115.5,115.6,7400.0,92.1247,92.2124,92.1088,92.1885,7400.0
2013-10-14 10:35:00,115.57,115.64,115.57,115.58,9300.0,92.1646,92.2204,92.1646,92.1726,9300.0
2013-10-14 10:40:00,115.55,115.59,115.4,115.4,11200.0,92.1486,92.1805,92.029,92.029,11200.0
2013-10-14 10:45:00,115.4,115.54,115.38,115.4,13000.0,92.029,92.1407,92.0131,92.029,13000.0
2013-10-14 10:50:00,115.4,115.45,115.37,115.4,9000.0,92.029,92.0689,92.0051,92.029,9000.0
2013-10-14 10:55:00,115.39,115.57,115.34,115.52,8800.0,92.021,92.1646,91.9812,92.1247,8800.0
2013-10-14 11:00:00,115.51,115.53,115.41,115.46,5800.0,92.1167,92.1327,92.037,92.0769,5800.0
2013-10-14 11:05:00,115.43,115.49,115.39,115.46,8900.0,92.0529,92.1008,92.021,92.0769,8900.0
2013-10-14 11:10:00,115.51,115.54,115.46,115.5,6600.0,92.1167,92.1407,92.0769,92.1088,6600.0
2013-10-14 11:15:00,115.52,115.52,115.43,115.47,2000.0,92.1247,92.1247,92.0529,92.0848,2000.0
2013-10-14 11:20:00,115.5,115.5,115.4,115.5,4700.0,92.1088,92.1088,92.029,92.1088,4700.0
2013-10-14 11:25:00,115.48,115.49,115.39,115.39,6000.0,92.0928,92.1008,92.021,92.021,6000.0
2013-10-14 11:30:00,115.39,115.51,115.39,115.48,10100.0,92.021,92.1167,92.021,92.0928,10100.0
2013-10-14 11:35:00,115.51,115.62,115.49,115.62,5600.0,92.1167,92.2045,92.1008,92.2045,5600.0
2013-10-14 11:40:00,115.63,115.66,115.58,115.61,6400.0,92.2124,92.2364,92.1726,92.1965,6400.0
2013-10-14 11:45:00,115.6,115.67,115.6,115.61,5200.0,92.1885,92.2443,92.1885,92.1965,5200.0
2013-10-14 11:50:00,115.61,115.73,115.61,115.69,11600.0,92.1965,92.2922,92.1965,92.2603,11600.0
2013-10-14 11:55:00,115.69,115.81,115.69,115.81,10200.0,92.2603,92.356,92.2603,92.356,10200.0
2013-10-14 12:00:00,115.77,115.84,115.74,115.82,13600.0,92.3241,92.3799,92.3002,92.364,13600.0
2013-10-14 12:05:00,115.81,115.81,115.71,115.75,3800.0,92.356,92.356,92.2762,92.3081,3800.0
2013-10-14 12:10:00,115.75,115.76,115.62,115.66,8500.0,92.3081,92.3161,92.2045,92.2364,8500.0
2013-10-14 12:15:00,115.66,115.7,115.65,115.7,3000.0,92.2364,92.2683,92.2284,92.2683,3000.0
2013-10-14 12:20:00,115.7,115.73,115.58,115.58,5700.0,92.2683,92.2922,92.1726,92.1726,5700.0
2013-10-14 12:25:00,115.61,115.65,115.59,115.65,3100.0,92.1965,92.2284,92.1805,92.2284,3100.0
2013-10-14 12:30:00,115.65,115.71,115.61,115.71,5400.0,92.2284,92.2762,92.1965,92.2762,5400.0
2013-10-14 12:35:00,115.67,115.78,115.66,115.72,13100.0,92.2443,92.3321,92.2364,92.2842,13100.0
2013-10-14 12:40:00,115.74,115.85,115.7,115.71,27800.0,92.3002,92.3879,92.2683,92.2762,27800.0
2013-10-14 12:45:00,115.74,115.78,115.68,115.77,10000.0,92.3002,92.3321,92.2523,92.3241,10000.0
2013-10-14 12:50:00,115.74,115.8,115.74,115.79,2700.0,92.3002,92.348,92.3002,92.34,2700.0
2013-10-14 12:55:00,115.76,115.79,115.71,115.72,6800.0,92.3161,92.34,92.2762,92.2842,6800.0
2013-10-14 13:00:00,115.74,115.78,115.67,115.73,5700.0,92.3002,92.3321,92.2443,92.2922,5700.0
2013-10-14 13:05:00,115.76,115.82,115.76,115.78,4200.0,92.3161,92.364,92.3161,92.3321,4200.0
2013-10-14 13:10:00,115.82,115.97,115.81,115.96,12200.0,92.364,92.4836,92.356,92.4756,12200.0
2013-10-14 13:15:00,115.93,115.97,115.89,115.89,9700.0,92.4517,92.4836,92.4198,92.4198,9700.0
2013-10-14 13:20:00,115.9,115.9,115.86,115.89,3100.0,92.4278,92.4278,92.3959,92.4198,3100.0
2013-10-14 13:25:00,115.86,115.88,115.83,115.83,3400.0,92.3959,92.4118,92.3719,92.3719,3400.0
2013-10-14 13:30:00,115.84,115.89,115.79,115.83,7200.0,92.3799,92.4198,92.34,92.3719,7200.0
2013-10-14 13:35:00,115.84,115.86,115.75,115.79,6800.0,92.3799,92.3959,92.3081,92.34,6800.0
2013-10-14 13:40:00,115.81,115.88,115.77,115.86,5800.0,92.356,92.4118,92.3241,92.3959,5800.0
2013-10-14 13:45:00,115.87,115.94,115.86,115.89,17100.0,92.4038,92.4597,92.3959,92.4198,17100.0
2013-10-14 13:50:00,115.87,115.91,115.85,115.88,11900.0,92.4038,92.4357,92.3879,92.4118,11900.0
2013-10-14 13:55:00,115.91,115.92,115.82,115.92,11800.0,92.4357,92.4437,92.364,92.4437,11800.0
2013-10-14 14:00:00,115.92,116.02,115.9,116.01,13700.0,92.4437,92.5235,92.4278,92.5155,13700.0
2013-10-14 14:05:00,115.99,116.16,115.99,116.11,22800.0,92.4995,92.6351,92.4995,92.5952,22800.0
2013-10-14 14:10:00,116.11,116.13,116.01,116.02,16000.0,92.5952,92.6112,92.5155,92.5235,16000.0
2013-10-14 14:15:00,116.03,116.06,115.95,116.02,5800.0,92.5314,92.5554,92.4676,92.5235,5800.0
2013-10-14 14:20:00,116.06,116.08,115.99,116.03,5400.0,92.5554,92.5713,92.4995,92.5314,5400.0
2013-10-14 14:25:00,116.03,116.06,115.99,115.99,6900.0,92.5314,92.5554,92.4995,92.4995,6900.0
2013-10-14 14:30:00,116.0,116.11,116.0,116.09,6900.0,92.5075,92.5952,92.5075,92.5793,6900.0
2013-10-14 14:35:00,116.06,116.09,116.01,116.01,6700.0,92.5554,92.5793,92.5155,92.5155,6700.0
2013-10-14 14:40:00,116.01,116.01,115.81,115.86,15000.0,92.5155,92.5155,92.356,92.3959,15000.0
2013-10-14 14:45:00,115.84,115.94,115.82,115.94,9700.0,92.3799,92.4597,92.364,92.4597,9700.0
2013-10-14 14:50:00,115.94,115.95,115.87,115.91,3800.0,92.4597,92.4676,92.4038,92.4357,3800.0
2013-10-14 14:55:00,115.9,115.96,115.87,115.87,11200.0,92.4278,92.4756,92.4038,92.4038,11200.0
2013-10-14 15:00:00,115.88,116.02,115.76,116.0,35100.0,92.4118,92.5235,92.3161,92.5075,35100.0
2013-10-14 15:05:00,115.99,116.13,115.97,116.08,15300.0,92.4995,92.6112,92.4836,92.5713,15300.0
2013-10-14 15:10:00,116.12,116.13,116.03,116.12,8700.0,92.6032,92.6112,92.5314,92.6032,8700.0
2013-10-14 15:15:00,116.12,116.13,116.03,116.03,13300.0,92.6032,92.6112,92.5314,92.5314,13300.0
2013-10-14 15:20:00,116.02,116.04,115.97,115.99,15300.0,92.5235,92.5394,92.4836,92.4995,15300.0
2013-10-14 15:25:00,115.99,116.02,115.94,116.0,23700.0,92.4995,92.5235,92.4597,92.5075,23700.0
2013-10-14 15:30:00,116.0,116.03,115.97,115.98,16700.0,92.5075,92.5314,92.4836,92.4916,16700.0
2013-10-14 15:35:00,115.95,116.0,115.94,115.94,12200.0,92.4676,92.5075,92.4597,92.4597,12200.0
2013-10-14 15:40:00,115.95,116.0,115.88,116.0,14500.0,92.4676,92.5075,92.4118,92.5075,14500.0
2013-10-14 15:45:00,116.0,116.0,115.83,115.91,36400.0,92.5075,92.5075,92.3719,92.4357,36400.0
2013-10-14 15:50:00,115.88,116.06,115.86,116.06,94900.0,92.4118,92.5554,92.3959,92.5554,94900.0
2013-10-14 15:55:00,116.03,116.3,115.99,116.26,86200.0,92.5314,92.7467,92.4995,92.7148,86200.0
2013-10-15 09:30:00,115.78,115.95,115.68,115.82,49200.0,92.3321,92.4676,92.2523,92.364,49200.0
2013-10-15 09:35:00,115.78,115.8,115.54,115.7,16700.0,92.3321,92.348,92.1407,92.2683,16700.0
2013-10-15 09:40:00,115.6,115.6,115.38,115.53,11000.0,92.1885,92.1885,92.0131,92.1327,11000.0
2013-10-15 09:45:00,115.56,115.63,115.48,115.6,17300.0,92.1566,92.2124,92.0928,92.1885,17300.0
2013-10-15 09:50:00,115.6,115.65,115.5,115.54,9000.0,92.1885,92.2284,92.1088,92.1407,9000.0
2013-10-15 09:55:00,115.56,115.81,115.55,115.75,15200.0,92.1566,92.356,92.1486,92.3081,15200.0
2013-10-15 10:00:00,115.84,115.91,115.66,115.72,21900.0,92.3799,92.4357,92.2364,92.2842,21900.0
2013-10-15 10:05:00,115.73,116.0,115.68,115.98,22500.0,92.2922,92.5075,92.2523,92.4916,22500.0
2013-10-15 10:10:00,115.95,116.11,115.84,115.91,11500.0,92.4676,92.5952,92.3799,92.4357,11500.0
2013-10-15 10:15:00,115.88,116.04,115.88,115.89,11200.0,92.4118,92.5394,92.4118,92.4198,11200.0
2013-10-15 10:20:00,115.89,115.89,115.78,115.85,12400.0,92.4198,92.4198,92.3321,92.3879,12400.0
2013-10-15 10:25:00,115.84,115.92,115.83,115.92,7900.0,92.3799,92.4437,92.3719,92.4437,7900.0
2013-10-15 10:30:00,115.9,115.95,115.76,115.76,20300.0,92.4278,92.4676,92.3161,92.3161,20300.0
2013-10-15 10:35:00,115.77,115.81,115.73,115.77,9500.0,92.3241,92.356,92.2922,92.3241,9500.0
2013-10-15 10:40:00,115.77,115.83,115.56,115.63,19300.0,92.3241,92.3719,92.1566,92.2124,19300.0
2013-10-15 10:45:00,115.64,115.68,115.58,115.65,10600.0,92.2204,92.2523,92.1726,92.2284,10600.0
2013-10-15 10:50:00,115.65,115.68,115.56,115.6,11500.0,92.2284,92.2523,92.1566,92.1885,11500.0
2013-10-15 10:55:00,115.64,115.76,115.55,115.76,8100.0,92.2204,92.3161,92.1486,92.3161,8100.0
2013-10-15 11:00:00,115.74,115.74,115.55,115.57,22400.0,92.3002,92.3002,92.1486,92.1646,22400.0
2013-10-15 11:05:00,115.58,115.67,115.49,115.51,10000.0,92.1726,92.2443,92.1008,92.1167,10000.0
2013-10-15 11:10:00,115.53,115.87,115.47,115.72,37400.0,92.1327,92.4038,92.0848,92.2842,37400.0
2013-10-15 11:15:00,115.71,115.82,115.7,115.76,4500.0,92.2762,92.364,92.2683,92.3161,4500.0
2013-10-15 11:20:00,115.8,115.92,115.78,115.89,12800.0,92.348,92.4437,92.3321,92.4198,12800.0
2013-10-15 11:25:00,115.89,115.95,115.86,115.95,10400.0,92.4198,92.4676,92.3959,92.4676,10400.0
2013-10-15 11:30:00,115.93,115.95,115.83,115.86,11600.0,92.4517,92.4676,92.3719,92.3959,11600.0
2013-10-15 11:35:00,115.81,115.84,115.61,115.69,17900.0,92.356,92.3799,92.1965,92.2603,17900.0
2013-10-15 11:40:00,115.66,115.72,115.61,115.63,6200.0,92.2364,92.2842,92.1965,92.2124,6200.0
2013-10-15 11:45:00,115.61,115.71,115.59,115.69,10700.0,92.1965,92.2762,92.1805,92.2603,10700.0
2013-10-15 11:50:00,115.7,115.82,115.7,115.74,5200.0,92.2683,92.364,92.2683,92.3002,5200.0
2013-10-15 11:55:00,115.76,115.86,115.76,115.79,5700.0,92.3161,92.3959,92.3161,92.34,5700.0
2013-10-15 12:00:00,115.8,115.81,115.71,115.73,10700.0,92.348,92.356,92.2762,92.2922,10700.0
2013-10-15 12:05:00,115.71,115.8,115.61,115.79,12800.0,92.2762,92.348,92.1965,92.34,12800.0
2013-10-15 12:10:00,115.75,115.81,115.72,115.76,4900.0,92.3081,92.356,92.2842,92.3161,4900.0
2013-10-15 12:15:00,115.76,115.76,115.64,115.75,6700.0,92.3161,92.3161,92.2204,92.3081,6700.0
2013-10-15 12:20:00,115.76,115.8,115.7,115.79,6000.0,92.3161,92.348,92.2683,92.34,6000.0
2013-10-15 12:25:00,115.79,115.88,115.79,115.83,5500.0,92.34,92.4118,92.34,92.3719,5500.0
2013-10-15 12:30:00,115.86,115.87,115.74,115.86,7300.0,92.3959,92.4038,92.3002,92.3959,7300.0
2013-10-15 12:35:00,115.85,115.93,115.84,115.85,5200.0,92.3879,92.4517,92.3799,92.3879,5200.0
2013-10-15 12:40:00,115.84,115.95,115.81,115.95,5000.0,92.3799,92.4676,92.356,92.4676,5000.0
2013-10-15 12:45:00,115.96,115.97,115.92,115.92,2000.0,92.4756,92.4836,92.4437,92.4437,2000.0
2013-10-15 12:50:00,115.89,115.92,115.84,115.88,3500.0,92.4198,92.4437,92.3799,92.4118,3500.0
2013-10-15 12:55:00,115.88,115.94,115.83,115.87,4800.0,92.4118,92.4597,92.3719,92.4038,4800.0
2013-10-15 13:00:00,115.89,115.97,115.85,115.85,6300.0,92.4198,92.4836,92.3879,92.3879,6300.0
2013-10-15 13:05:00,115.86,115.89,115.82,115.85,4200.0,92.3959,92.4198,92.364,92.3879,4200.0
2013-10-15 13:10:00,115.84,115.97,115.76,115.95,6800.0,92.3799,92.4836,92.3161,92.4676,6800.0
2013-10-15 13:15:00,115.95,115.95,115.8,115.89,5800.0,92.4676,92.4676,92.348,92.4198,5800.0
2013-10-15 13:20:00,115.87,115.87,115.77,115.79,4900.0,92.4038,92.4038,92.3241,92.34,4900.0
2013-10-15 13:25:00,115.77,115.81,115.64,115.64,11200.0,92.3241,92.356,92.2204,92.2204,11200.0
2013-10-15 13:30:00,115.64,115.86,115.64,115.8,9000.0,92.2204,92.3959,92.2204,92.348,9000.0
2013-10-15 13:35:00,115.78,115.87,115.72,115.76,9900.0,92.3321,92.4038,92.2842,92.3161,9900.0
2013-10-15 13:40:00,115.73,115.78,115.67,115.77,8800.0,92.2922,92.3321,92.2443,92.3241,8800.0
2013-10-15 13:45:00,115.79,115.82,115.74,115.79,18700.0,92.34,92.364,92.3002,92.34,18700.0
2013-10-15 13:50:00,115.79,115.85,115.76,115.77,14800.0,92.34,92.3879,92.3161,92.3241,14800.0
2013-10-15 13:55:00,115.76,115.83,115.71,115.79,7800.0,92.3161,92.3719,92.2762,92.34,7800.0
2013-10-15 14:00:00,115.78,115.88,115.78,115.88,12500.0,92.3321,92.4118,92.3321,92.4118,12500.0
2013-10-15 14:05:00,115.86,115.86,115.75,115.75,8000.0,92.3959,92.3959,92.3081,92.3081,8000.0
2013-10-15 14:10:00,115.72,115.74,115.62,115.66,14700.0,92.2842,92.3002,92.2045,92.2364,14700.0
2013-10-15 14:15:00,115.67,115.74,115.63,115.69,8200.0,92.2443,92.3002,92.2124,92.2603,8200.0
2013-10-15 14:20:00,115.68,115.72,115.51,115.52,31600.0,92.2523,92.2842,92.1167,92.1247,31600.0
2013-10-15 14:25:00,115.5,115.61,115.49,115.6,25700.0,92.1088,92.1965,92.1008,92.1885,25700.0
2013-10-15 14:30:00,115.59,115.67,115.52,115.61,13200.0,92.1805,92.2443,92.1247,92.1965,13200.0
2013-10-15 14:35:00,115.59,115.59,115.33,115.46,23800.0,92.1805,92.1805,91.9732,92.0769,23800.0
2013-10-15 14:40:00,115.46,115.52,115.33,115.48,18000.0,92.0769,92.1247,91.9732,92.0928,18000.0
2013-10-15 14:45:00,115.47,115.47,115.27,115.36,32300.0,92.0848,92.0848,91.9253,91.9971,32300.0
2013-10-15 14:50:00,115.32,115.52,115.3,115.44,23300.0,91.9652,92.1247,91.9493,92.0609,23300.0
2013-10-15 14:55:00,115.41,115.55,115.38,115.5,19200.0,92.037,92.1486,92.0131,92.1088,19200.0
2013-10-15 15:00:00,115.52,115.6,115.45,115.47,18700.0,92.1247,92.1885,92.0689,92.0848,18700.0
2013-10-15 15:05:00,115.47,115.66,115.41,115.62,20500.0,92.0848,92.2364,92.037,92.2045,20500.0
2013-10-15 15:10:00,115.63,115.71,115.54,115.65,22700.0,92.2124,92.2762,92.1407,92.2284,22700.0
2013-10-15 15:15:00,115.65,115.65,115.51,115.58,14900.0,92.2284,92.2284,92.1167,92.1726,14900.0
2013-10-15 15:20:00,115.57,115.57,115.41,115.52,16500.0,92.1646,92.1646,92.037,92.1247,16500.0
2013-10-15 15:25:00,115.52,115.6,115.51,115.6,13100.0,92.1247,92.1885,92.1167,92.1885,13100.0
2013-10-15 15:30:00,115.6,115.6,115.47,115.47,23400.0,92.1885,92.1885,92.0848,92.0848,23400.0
2013-10-15 15:35:00,115.47,115.53,115.44,115.48,22500.0,92.0848,92.1327,92.0609,92.0928,22500.0
2013-10-15 15:40:00,115.5,115.53,115.38,115.47,26300.0,92.1088,92.1327,92.0131,92.0848,26300.0
2013-10-15 15:45:00,115.47,115.54,115.41,115.48,32100.0,92.0848,92.1407,92.037,92.0928,32100.0
2013-10-15 15:50:00,115.47,115.48,115.31,115.42,98300.0,92.0848,92.0928,91.9572,92.045,98300.0
2013-10-15 15:55:00,115.42,115.51,115.31,115.4,111000.0,92.045,92.1167,91.9572,92.029,111000.0
2013-10-16 09:30:00,116.27,116.27,115.67,115.87,35700.0,92.7228,92.7228,92.2443,92.4038,35700.0
2013-10-16 09:35:00,115.87,116.01,115.66,116.0,10000.0,92.4038,92.5155,92.2364,92.5075,10000.0
2013-10-16 09:40:00,115.94,116.02,115.81,115.88,12700.0,92.4597,92.5235,92.356,92.4118,12700.0
2013-10-16 09:45:00,115.9,115.9,115.62,115.75,9900.0,92.4278,92.4278,92.2045,92.3081,9900.0
2013-10-16 09:50:00,115.7,116.22,115.68,116.19,12300.0,92.2683,92.6829,92.2523,92.659,12300.0
2013-10-16 09:55:00,116.2,116.65,116.18,116.61,37100.0,92.667,93.0259,92.6511,92.994,37100.0
2013-10-16 10:00:00,116.62,116.64,116.52,116.58,19700.0,93.0019,93.0179,92.9222,92.97,19700.0
2013-10-16 10:05:00,116.59,116.61,116.26,116.34,29200.0,92.978,92.994,92.7148,92.7786,29200.0
2013-10-16 10:10:00,116.4,116.49,116.26,116.47,18200.0,92.8265,92.8983,92.7148,92.8823,18200.0
2013-10-16 10:15:00,116.47,116.52,116.33,116.4,42100.0,92.8823,92.9222,92.7707,92.8265,42100.0
2013-10-16 10:20:00,116.4,116.6,116.39,116.44,20400.0,92.8265,92.986,92.8185,92.8584,20400.0
2013-10-16 10:25:00,116.44,116.45,116.38,116.41,11100.0,92.8584,92.8664,92.8105,92.8345,11100.0
2013-10-16 10:30:00,116.45,116.45,116.4,116.41,13400.0,92.8664,92.8664,92.8265,92.8345,13400.0
2013-10-16 10:35:00,116.43,116.47,116.34,116.37,18000.0,92.8504,92.8823,92.7786,92.8026,18000.0
2013-10-16 10:40:00,116.4,116.44,116.3,116.31,18700.0,92.8265,92.8584,92.7467,92.7547,18700.0
2013-10-16 10:45:00,116.31,116.46,116.2,116.45,29200.0,92.7547,92.8743,92.667,92.8664,29200.0
2013-10-16 10:50:00,116.43,116.53,116.34,116.49,22900.0,92.8504,92.9302,92.7786,92.8983,22900.0
2013-10-16 10:55:00,116.51,116.59,116.43,116.59,12100.0,92.9142,92.978,92.8504,92.978,12100.0
2013-10-16 11:00:00,116.58,116.65,116.55,116.57,14100.0,92.97,93.0259,92.9461,92.9621,14100.0
2013-10-16 11:05:00,116.58,116.69,116.57,116.65,10900.0,92.97,93.0578,92.9621,93.0259,10900.0
2013-10-16 11:10:00,116.64,116.73,116.57,116.73,16800.0,93.0179,93.0897,92.9621,93.0897,16800.0
2013-10-16 11:15:00,116.73,116.76,116.67,116.69,7000.0,93.0897,93.1136,93.0418,93.0578,7000.0
2013-10-16 11:20:00,116.69,116.71,116.57,116.65,31900.0,93.0578,93.0737,92.9621,93.0259,31900.0
2013-10-16 11:25:00,116.65,116.68,116.62,116.63,14100.0,93.0259,93.0498,93.0019,93.0099,14100.0
2013-10-16 11:30:00,116.62,116.62,116.52,116.55,11700.0,93.0019,93.0019,92.9222,92.9461,11700.0
2013-10-16 11:35:00,116.55,116.68,116.52,116.63,16800.0,92.9461,93.0498,92.9222,93.0099,16800.0
2013-10-16 11:40:00,116.62,116.66,116.57,116.64,12800.0,93.0019,93.0338,92.9621,93.0179,12800.0
2013-10-16 11:45:00,116.66,116.66,116.57,116.57,9200.0,93.0338,93.0338,92.9621,92.9621,9200.0
2013-10-16 11:50:00,116.57,116.57,116.46,116.5,17600.0,92.9621,92.9621,92.8743,92.9062,17600.0
2013-10-16 11:55:00,116.48,116.57,116.43,116.54,10700.0,92.8903,92.9621,92.8504,92.9381,10700.0
2013-10-16 12:00:00,116.54,116.6,116.54,116.56,10000.0,92.9381,92.986,92.9381,92.9541,10000.0
2013-10-16 12:05:00,116.56,116.7,116.56,116.64,9500.0,92.9541,93.0657,92.9541,93.0179,9500.0
2013-10-16 12:10:00,116.66,116.7,116.6,116.62,6800.0,93.0338,93.0657,92.986,93.0019,6800.0
2013-10-16 12:15:00,116.59,116.78,116.57,116.75,30900.0,92.978,93.1295,92.9621,93.1056,30900.0
2013-10-16 12:20:00,116.73,116.74,116.6,116.72,19000.0,93.0897,93.0976,92.986,93.0817,19000.0
2013-10-16 12:25:00,116.71,116.79,116.63,116.68,20600.0,93.0737,93.1375,93.0099,93.0498,20600.0
2013-10-16 12:30:00,116.69,116.69,116.58,116.62,14900.0,93.0578,93.0578,92.97,93.0019,14900.0
2013-10-16 12:35:00,116.6,116.79,116.6,116.79,10100.0,92.986,93.1375,92.986,93.1375,10100.0
2013-10-16 12:40:00,116.79,116.79,116.73,116.78,11600.0,93.1375,93.1375,93.0897,93.1295,11600.0
2013-10-16 12:45:00,116.78,116.84,116.78,116.8,14300.0,93.1295,93.1774,93.1295,93.1455,14300.0
2013-10-16 12:50:00,116.82,116.82,116.74,116.77,7700.0,93.1614,93.1614,93.0976,93.1216,7700.0
2013-10-16 12:55:00,116.76,116.76,116.61,116.64,11900.0,93.1136,93.1136,92.994,93.0179,11900.0
2013-10-16 13:00:00,116.65,116.76,116.65,116.76,15400.0,93.0259,93.1136,93.0259,93.1136,15400.0
2013-10-16 13:05:00,116.76,116.82,116.75,116.8,13600.0,93.1136,93.1614,93.1056,93.1455,13600.0
2013-10-16 13:10:00,116.77,116.83,116.71,116.83,12600.0,93.1216,93.1694,93.0737,93.1694,12600.0
2013-10-16 13:15:00,116.83,116.9,116.83,116.89,20800.0,93.1694,93.2252,93.1694,93.2173,20800.0
2013-10-16 13:20:00,116.89,116.89,116.83,116.86,4700.0,93.2173,93.2173,93.1694,93.1933,4700.0
2013-10-16 13:25:00,116.84,116.96,116.83,116.93,20800.0,93.1774,93.2731,93.1694,93.2492,20800.0
2013-10-16 13:30:00,116.95,116.96,116.89,116.95,15400.0,93.2651,93.2731,93.2173,93.2651,15400.0
2013-10-16 13:35:00,116.94,116.94,116.89,116.93,9400.0,93.2571,93.2571,93.2173,93.2492,9400.0
2013-10-16 13:40:00,116.93,116.95,116.9,116.95,15500.0,93.2492,93.2651,93.2252,93.2651,15500.0
2013-10-16 13:45:00,116.95,117.02,116.92,117.02,21600.0,93.2651,93.3209,93.2412,93.3209,21600.0
2013-10-16 13:50:00,117.03,117.09,117.03,117.04,18000.0,93.3289,93.3768,93.3289,93.3369,18000.0
2013-10-16 13:55:00,117.04,117.15,117.04,117.13,17500.0,93.3369,93.4246,93.3369,93.4087,17500.0
2013-10-16 14:00:00,117.13,117.22,117.13,117.16,22200.0,93.4087,93.4804,93.4087,93.4326,22200.0
2013-10-16 14:05:00,117.17,117.2,117.06,117.2,20700.0,93.4406,93.4645,93.3528,93.4645,20700.0
2013-10-16 14:10:00,117.19,117.25,117.19,117.19,11400.0,93.4565,93.5044,93.4565,93.4565,11400.0
2013-10-16 14:15:00,117.17,117.21,117.16,117.18,12700.0,93.4406,93.4725,93.4326,93.4485,12700.0
2013-10-16 14:20:00,117.19,117.2,117.12,117.17,22500.0,93.4565,93.4645,93.4007,93.4406,22500.0
2013-10-16 14:25:00,117.17,117.18,117.03,117.04,21400.0,93.4406,93.4485,93.3289,93.3369,21400.0
2013-10-16 14:30:00,117.04,117.1,116.99,117.06,28300.0,93.3369,93.3847,93.297,93.3528,28300.0
2013-10-16 14:35:00,117.06,117.08,117.01,117.05,11700.0,93.3528,93.3688,93.313,93.3449,11700.0
2013-10-16 14:40:00,117.02,117.12,117.01,117.11,17900.0,93.3209,93.4007,93.313,93.3927,17900.0
2013-10-16 14:45:00,117.11,117.23,117.1,117.21,29800.0,93.3927,93.4884,93.3847,93.4725,29800.0
2013-10-16 14:50:00,117.22,117.29,117.22,117.24,20000.0,93.4804,93.5363,93.4804,93.4964,20000.0
2013-10-16 14:55:00,117.25,117.31,117.23,117.27,20800.0,93.5044,93.5522,93.4884,93.5203,20800.0
2013-10-16 15:00:00,117.27,117.27,117.15,117.23,21900.0,93.5203,93.5203,93.4246,93.4884,21900.0
2013-10-16 15:05:00,117.23,117.3,117.22,117.24,27300.0,93.4884,93.5442,93.4804,93.4964,27300.0
2013-10-16 15:10:00,117.24,117.25,117.13,117.14,34900.0,93.4964,93.5044,93.4087,93.4166,34900.0
2013-10-16 15:15:00,117.14,117.24,117.14,117.24,20500.0,93.4166,93.4964,93.4166,93.4964,20500.0
2013-10-16 15:20:00,117.25,117.3,117.19,117.29,27900.0,93.5044,93.5442,93.4565,93.5363,27900.0
2013-10-16 15:25:00,117.28,117.4,117.25,117.38,36300.0,93.5283,93.624,93.5044,93.608,36300.0
2013-10-16 15:30:00,117.38,117.39,117.18,117.27,24000.0,93.608,93.616,93.4485,93.5203,24000.0
2013-10-16 15:35:00,117.26,117.31,117.2,117.3,21700.0,93.5123,93.5522,93.4645,93.5442,21700.0
2013-10-16 15:40:00,117.31,117.32,117.22,117.32,23700.0,93.5522,93.5602,93.4804,93.5602,23700.0
2013-10-16 15:45:00,117.32,117.49,117.31,117.48,40100.0,93.5602,93.6957,93.5522,93.6878,40100.0
2013-10-16 15:50:00,117.48,117.48,117.26,117.33,97700.0,93.6878,93.6878,93.5123,93.5682,97700.0
2013-10-16 15:55:00,117.31,117.4,117.27,117.35,98300.0,93.5522,93.624,93.5203,93.5841,98300.0
2013-10-17 09:30:00,117.18,117.7,117.1,117.7,77800.0,93.4485,93.8632,93.3847,93.8632,77800.0
2013-10-17 09:35:00,117.63,117.65,117.36,117.52,42900.0,93.8074,93.8233,93.5921,93.7197,42900.0
2013-10-17 09:40:00,117.47,117.8,117.47,117.69,27700.0,93.6798,93.943,93.6798,93.8552,27700.0
2013-10-17 09:45:00,117.73,117.93,117.66,117.88,20500.0,93.8871,94.0466,93.8313,94.0068,20500.0
2013-10-17 09:50:00,117.9,117.91,117.7,117.76,21500.0,94.0227,94.0307,93.8632,93.9111,21500.0
2013-10-17 09:55:00,117.73,117.82,117.59,117.76,14500.0,93.8871,93.9589,93.7755,93.9111,14500.0
2013-10-17 10:00:00,117.81,117.95,117.74,117.95,23500.0,93.9509,94.0626,93.8951,94.0626,23500.0
2013-10-17 10:05:00,117.96,118.14,117.96,118.07,36100.0,94.0706,94.2141,94.0706,94.1583,36100.0
2013-10-17 10:10:00,118.05,118.11,117.93,118.1,20000.0,94.1423,94.1902,94.0466,94.1822,20000.0
2013-10-17 10:15:00,118.11,118.36,118.11,118.33,33600.0,94.1902,94.3896,94.1902,94.3656,33600.0
2013-10-17 10:20:00,118.33,118.46,118.31,118.46,30400.0,94.3656,94.4693,94.3497,94.4693,30400.0
2013-10-17 10:25:00,118.46,118.7,118.42,118.43,65600.0,94.4693,94.6607,94.4374,94.4454,65600.0
2013-10-17 10:30:00,118.47,118.58,118.43,118.43,31700.0,94.4773,94.565,94.4454,94.4454,31700.0
2013-10-17 10:35:00,118.44,118.6,118.37,118.6,23700.0,94.4534,94.5809,94.3975,94.5809,23700.0
2013-10-17 10:40:00,118.6,118.6,118.35,118.44,31300.0,94.5809,94.5809,94.3816,94.4534,31300.0
2013-10-17 10:45:00,118.43,118.56,118.42,118.45,31300.0,94.4454,94.549,94.4374,94.4613,31300.0
2013-10-17 10:50:00,118.47,118.53,118.39,118.51,23900.0,94.4773,94.5251,94.4135,94.5092,23900.0
2013-10-17 10:55:00,118.51,118.63,118.5,118.62,32400.0,94.5092,94.6049,94.5012,94.5969,32400.0
2013-10-17 11:00:00,118.62,118.65,118.48,118.52,25300.0,94.5969,94.6208,94.4853,94.5172,25300.0
2013-10-17 11:05:00,118.52,118.53,118.42,118.48,20500.0,94.5172,94.5251,94.4374,94.4853,20500.0
2013-10-17 11:10:00,118.49,118.61,118.49,118.54,11700.0,94.4932,94.5889,94.4932,94.5331,11700.0
2013-10-17 11:15:00,118.55,118.7,118.55,118.64,38100.0,94.5411,94.6607,94.5411,94.6128,38100.0
2013-10-17 11:20:00,118.65,118.69,118.5,118.51,46700.0,94.6208,94.6527,94.5012,94.5092,46700.0
2013-10-17 11:25:00,118.52,118.59,118.51,118.55,53900.0,94.5172,94.573,94.5092,94.5411,53900.0
2013-10-17 11:30:00,118.55,118.63,118.5,118.56,81100.0,94.5411,94.6049,94.5012,94.549,81100.0
2013-10-17 11:35:00,118.58,118.61,118.49,118.55,27200.0,94.565,94.5889,94.4932,94.5411,27200.0
2013-10-17 11:40:00,118.53,118.64,118.53,118.55,52400.0,94.5251,94.6128,94.5251,94.5411,52400.0
2013-10-17 11:45:00,118.58,118.58,118.44,118.57,25500.0,94.565,94.565,94.4534,94.557,25500.0
2013-10-17 11:50:00,118.58,118.58,118.48,118.48,12800.0,94.565,94.565,94.4853,94.4853,12800.0
2013-10-17 11:55:00,118.47,118.53,118.38,118.38,10800.0,94.4773,94.5251,94.4055,94.4055,10800.0
2013-10-17 12:00:00,118.38,118.42,118.35,118.41,18000.0,94.4055,94.4374,94.3816,94.4294,18000.0
2013-10-17 12:05:00,118.4,118.4,118.21,118.34,14200.0,94.4215,94.4215,94.2699,94.3736,14200.0
2013-10-17 12:10:00,118.34,118.37,118.27,118.31,8100.0,94.3736,94.3975,94.3178,94.3497,8100.0
2013-10-17 12:15:00,118.3,118.31,118.26,118.3,12000.0,94.3417,94.3497,94.3098,94.3417,12000.0
2013-10-17 12:20:00,118.29,118.35,118.27,118.32,10800.0,94.3337,94.3816,94.3178,94.3577,10800.0
2013-10-17 12:25:00,118.31,118.42,118.29,118.37,14300.0,94.3497,94.4374,94.3337,94.3975,14300.0
2013-10-17 12:30:00,118.35,118.41,118.33,118.41,9400.0,94.3816,94.4294,94.3656,94.4294,9400.0
2013-10-17 12:35:00,118.39,118.44,118.36,118.41,11500.0,94.4135,94.4534,94.3896,94.4294,11500.0
2013-10-17 12:40:00,118.39,118.39,118.3,118.36,18200.0,94.4135,94.4135,94.3417,94.3896,18200.0
2013-10-17 12:45:00,118.37,118.4,118.33,118.36,15100.0,94.3975,94.4215,94.3656,94.3896,15100.0
2013-10-17 12:50:00,118.36,118.46,118.33,118.45,14700.0,94.3896,94.4693,94.3656,94.4613,14700.0
2013-10-17 12:55:00,118.43,118.45,118.38,118.38,8900.0,94.4454,94.4613,94.4055,94.4055,8900.0
2013-10-17 13:00:00,118.4,118.43,118.29,118.33,6500.0,94.4215,94.4454,94.3337,94.3656,6500.0
2013-10-17 13:05:00,118.33,118.36,118.3,118.3,10900.0,94.3656,94.3896,94.3417,94.3417,10900.0
2013-10-17 13:10:00,118.3,118.31,118.2,118.22,15400.0,94.3417,94.3497,94.262,94.2779,15400.0
2013-10-17 13:15:00,118.22,118.26,118.19,118.24,10700.0,94.2779,94.3098,94.254,94.2939,10700.0
2013-10-17 13:20:00,118.25,118.28,118.22,118.23,14100.0,94.3018,94.3258,94.2779,94.2859,14100.0
2013-10-17 13:25:00,118.26,118.29,118.08,118.13,103200.0,94.3098,94.3337,94.1663,94.2061,103200.0
2013-10-17 13:30:00,118.12,118.28,118.1,118.28,14100.0,94.1982,94.3258,94.1822,94.3258,14100.0
2013-10-17 13:35:00,118.28,118.29,118.25,118.28,5600.0,94.3258,94.3337,94.3018,94.3258,5600.0
2013-10-17 13:40:00,118.25,118.25,118.17,118.22,8600.0,94.3018,94.3018,94.238,94.2779,8600.0
2013-10-17 13:45:00,118.22,118.26,118.18,118.22,8700.0,94.2779,94.3098,94.246,94.2779,8700.0
2013-10-17 13:50:00,118.22,118.22,118.17,118.2,9700.0,94.2779,94.2779,94.238,94.262,9700.0
2013-10-17 13:55:00,118.19,118.19,118.13,118.15,15400.0,94.254,94.254,94.2061,94.2221,15400.0
2013-10-17 14:00:00,118.14,118.25,118.14,118.21,9900.0,94.2141,94.3018,94.2141,94.2699,9900.0
2013-10-17 14:05:00,118.21,118.37,118.2,118.36,12500.0,94.2699,94.3975,94.262,94.3896,12500.0
2013-10-17 14:10:00,118.38,118.39,118.3,118.39,23900.0,94.4055,94.4135,94.3417,94.4135,23900.0
2013-10-17 14:15:00,118.42,118.43,118.38,118.42,9900.0,94.4374,94.4454,94.4055,94.4374,9900.0
2013-10-17 14:20:00,118.42,118.46,118.4,118.45,12100.0,94.4374,94.4693,94.4215,94.4613,12100.0
2013-10-17 14:25:00,118.46,118.48,118.3,118.32,9800.0,94.4693,94.4853,94.3417,94.3577,9800.0
2013-10-17 14:30:00,118.32,118.35,118.27,118.27,11000.0,94.3577,94.3816,94.3178,94.3178,11000.0
2013-10-17 14:35:00,118.26,118.31,118.23,118.29,11700.0,94.3098,94.3497,94.2859,94.3337,11700.0
2013-10-17 14:40:00,118.3,118.33,118.25,118.25,9300.0,94.3417,94.3656,94.3018,94.3018,9300.0
2013-10-17 14:45:00,118.25,118.27,118.21,118.25,7000.0,94.3018,94.3178,94.2699,94.3018,7000.0
2013-10-17 14:50:00,118.24,118.26,118.2,118.2,6600.0,94.2939,94.3098,94.262,94.262,6600.0
2013-10-17 14:55:00,118.19,118.26,118.17,118.24,19300.0,94.254,94.3098,94.238,94.2939,19300.0
2013-10-17 15:00:00,118.24,118.26,118.18,118.18,10600.0,94.2939,94.3098,94.246,94.246,10600.0
2013-10-17 15:05:00,118.2,118.27,118.2,118.25,23400.0,94.262,94.3178,94.262,94.3018,23400.0
2013-10-17 15:10:00,118.26,118.27,118.22,118.26,24300.0,94.3098,94.3178,94.2779,94.3098,24300.0
2013-10-17 15:15:00,118.27,118.33,118.25,118.33,14400.0,94.3178,94.3656,94.3018,94.3656,14400.0
2013-10-17 15:20:00,118.32,118.33,118.25,118.3,12500.0,94.3577,94.3656,94.3018,94.3417,12500.0
2013-10-17 15:25:00,118.3,118.36,118.27,118.31,18400.0,94.3417,94.3896,94.3178,94.3497,18400.0
2013-10-17 15:30:00,118.31,118.33,118.27,118.3,17700.0,94.3497,94.3656,94.3178,94.3417,17700.0
2013-10-17 15:35:00,118.3,118.34,118.28,118.3,23300.0,94.3417,94.3736,94.3258,94.3417,23300.0
2013-10-17 15:40:00,118.31,118.38,118.28,118.3,45700.0,94.3497,94.4055,94.3258,94.3417,45700.0
2013-10-17 15:45:00,118.3,118.37,118.27,118.33,45400.0,94.3417,94.3975,94.3178,94.3656,45400.0
2013-10-17 15:50:00,118.33,118.4,118.28,118.33,84100.0,94.3656,94.4215,94.3258,94.3656,84100.0
2013-10-17 15:55:00,118.33,118.35,118.2,118.24,92500.0,94.3656,94.3816,94.262,94.2939,92500.0
2013-10-18 09:30:00,118.35,118.35,116.63,116.69,328200.0,94.3816,94.3816,93.0099,93.0578,328200.0
2013-10-18 09:35:00,116.71,117.27,116.69,117.17,62000.0,93.0737,93.5203,93.0578,93.4406,62000.0
2013-10-18 09:40:00,117.2,117.35,117.11,117.35,33200.0,93.4645,93.5841,93.3927,93.5841,33200.0
2013-10-18 09:45:00,117.31,117.44,117.12,117.37,51400.0,93.5522,93.6559,93.4007,93.6,51400.0
2013-10-18 09:50:00,117.37,117.42,117.23,117.25,16900.0,93.6,93.6399,93.4884,93.5044,16900.0
2013-10-18 09:55:00,117.25,117.39,117.18,117.39,54000.0,93.5044,93.616,93.4485,93.616,54000.0
2013-10-18 10:00:00,117.38,117.53,117.33,117.36,49000.0,93.608,93.7276,93.5682,93.5921,49000.0
2013-10-18 10:05:00,117.33,117.5,117.33,117.41,33700.0,93.5682,93.7037,93.5682,93.6319,33700.0
2013-10-18 10:10:00,117.38,117.4,117.08,117.08,27100.0,93.608,93.624,93.3688,93.3688,27100.0
2013-10-18 10:15:00,117.08,117.16,116.87,116.87,85000.0,93.3688,93.4326,93.2013,93.2013,85000.0
2013-10-18 10:20:00,116.87,117.01,116.68,116.72,57300.0,93.2013,93.313,93.0498,93.0817,57300.0
2013-10-18 10:25:00,116.69,116.95,116.69,116.82,88700.0,93.0578,93.2651,93.0578,93.1614,88700.0
2013-10-18 10:30:00,116.8,116.91,116.7,116.71,38200.0,93.1455,93.2332,93.0657,93.0737,38200.0
2013-10-18 10:35:00,116.74,117.17,116.73,117.14,75900.0,93.0976,93.4406,93.0897,93.4166,75900.0
2013-10-18 10:40:00,117.12,117.18,117.11,117.14,21200.0,93.4007,93.4485,93.3927,93.4166,21200.0
2013-10-18 10:45:00,117.15,117.34,117.13,117.32,31300.0,93.4246,93.5761,93.4087,93.5602,31300.0
2013-10-18 10:50:00,117.33,117.33,117.17,117.31,45400.0,93.5682,93.5682,93.4406,93.5522,45400.0
2013-10-18 10:55:00,117.27,117.31,117.03,117.06,29800.0,93.5203,93.5522,93.3289,93.3528,29800.0
2013-10-18 11:00:00,117.07,117.09,117.0,117.07,26200.0,93.3608,93.3768,93.305,93.3608,26200.0
2013-10-18 11:05:00,117.06,117.11,117.03,117.08,26900.0,93.3528,93.3927,93.3289,93.3688,26900.0
2013-10-18 11:10:00,117.12,117.34,117.11,117.32,15000.0,93.4007,93.5761,93.3927,93.5602,15000.0
2013-10-18 11:15:00,117.32,117.32,117.19,117.3,15900.0,93.5602,93.5602,93.4565,93.5442,15900.0
2013-10-18 11:20:00,117.27,117.29,117.17,117.22,19000.0,93.5203,93.5363,93.4406,93.4804,19000.0
2013-10-18 11:25:00,117.18,117.34,117.18,117.32,18000.0,93.4485,93.5761,93.4485,93.5602,18000.0
2013-10-18 11:30:00,117.33,117.47,117.33,117.47,55000.0,93.5682,93.6798,93.5682,93.6798,55000.0
2013-10-18 11:35:00,117.45,117.5,117.45,117.46,23800.0,93.6638,93.7037,93.6638,93.6718,23800.0
2013-10-18 11:40:00,117.48,117.52,117.45,117.52,19200.0,93.6878,93.7197,93.6638,93.7197,19200.0
2013-10-18 11:45:00,117.53,117.58,117.51,117.57,19000.0,93.7276,93.7675,93.7117,93.7595,19000.0
2013-10-18 11:50:00,117.58,117.58,117.46,117.48,14900.0,93.7675,93.7675,93.6718,93.6878,14900.0
2013-10-18 11:55:00,117.5,117.5,117.42,117.49,17900.0,93.7037,93.7037,93.6399,93.6957,17900.0
2013-10-18 12:00:00,117.48,117.56,117.42,117.56,15800.0,93.6878,93.7516,93.6399,93.7516,15800.0
2013-10-18 12:05:00,117.55,117.56,117.47,117.5,12800.0,93.7436,93.7516,93.6798,93.7037,12800.0
2013-10-18 12:10:00,117.51,117.57,117.51,117.51,11300.0,93.7117,93.7595,93.7117,93.7117,11300.0
2013-10-18 12:15:00,117.49,117.55,117.47,117.47,17100.0,93.6957,93.7436,93.6798,93.6798,17100.0
2013-10-18 12:20:00,117.47,117.52,117.47,117.52,8800.0,93.6798,93.7197,93.6798,93.7197,8800.0
2013-10-18 12:25:00,117.51,117.54,117.4,117.43,14700.0,93.7117,93.7356,93.624,93.6479,14700.0
2013-10-18 12:30:00,117.43,117.45,117.39,117.41,13500.0,93.6479,93.6638,93.616,93.6319,13500.0
2013-10-18 12:35:00,117.42,117.45,117.31,117.32,21300.0,93.6399,93.6638,93.5522,93.5602,21300.0
2013-10-18 12:40:00,117.32,117.36,117.28,117.31,15000.0,93.5602,93.5921,93.5283,93.5522,15000.0
2013-10-18 12:45:00,117.32,117.37,117.32,117.34,15700.0,93.5602,93.6,93.5602,93.5761,15700.0
2013-10-18 12:50:00,117.36,117.39,117.32,117.33,11800.0,93.5921,93.616,93.5602,93.5682,11800.0
2013-10-18 12:55:00,117.33,117.38,117.12,117.18,25500.0,93.5682,93.608,93.4007,93.4485,25500.0
2013-10-18 13:00:00,117.2,117.21,117.16,117.18,12700.0,93.4645,93.4725,93.4326,93.4485,12700.0
2013-10-18 13:05:00,117.18,117.32,117.18,117.31,16900.0,93.4485,93.5602,93.4485,93.5522,16900.0
2013-10-18 13:10:00,117.3,117.33,117.23,117.26,10600.0,93.5442,93.5682,93.4884,93.5123,10600.0
2013-10-18 13:15:00,117.27,117.29,117.17,117.22,12900.0,93.5203,93.5363,93.4406,93.4804,12900.0
2013-10-18 13:20:00,117.2,117.24,117.2,117.23,9700.0,93.4645,93.4964,93.4645,93.4884,9700.0
2013-10-18 13:25:00,117.25,117.34,117.24,117.28,16400.0,93.5044,93.5761,93.4964,93.5283,16400.0
2013-10-18 13:30:00,117.28,117.29,117.23,117.27,8900.0,93.5283,93.5363,93.4884,93.5203,8900.0
2013-10-18 13:35:00,117.24,117.3,117.2,117.3,13500.0,93.4964,93.5442,93.4645,93.5442,13500.0
2013-10-18 13:40:00,117.29,117.38,117.29,117.36,20000.0,93.5363,93.608,93.5363,93.5921,20000.0
2013-10-18 13:45:00,117.38,117.46,117.37,117.44,14100.0,93.608,93.6718,93.6,93.6559,14100.0
2013-10-18 13:50:00,117.45,117.48,117.4,117.45,15300.0,93.6638,93.6878,93.624,93.6638,15300.0
2013-10-18 13:55:00,117.45,117.47,117.43,117.46,14200.0,93.6638,93.6798,93.6479,93.6718,14200.0
2013-10-18 14:00:00,117.46,117.48,117.41,117.41,15100.0,93.6718,93.6878,93.6319,93.6319,15100.0
2013-10-18 14:05:00,117.43,117.43,117.32,117.36,16400.0,93.6479,93.6479,93.5602,93.5921,16400.0
2013-10-18 14:10:00,117.36,117.37,117.26,117.29,17400.0,93.5921,93.6,93.5123,93.5363,17400.0
2013-10-18 14:15:00,117.29,117.34,117.26,117.34,13000.0,93.5363,93.5761,93.5123,93.5761,13000.0
2013-10-18 14:20:00,117.35,117.36,117.28,117.36,13700.0,93.5841,93.5921,93.5283,93.5921,13700.0
2013-10-18 14:25:00,117.34,117.38,117.32,117.33,11700.0,93.5761,93.608,93.5602,93.5682,11700.0
2013-10-18 14:30:00,117.33,117.41,117.3,117.41,12900.0,93.5682,93.6319,93.5442,93.6319,12900.0
2013-10-18 14:35:00,117.4,117.4,117.31,117.33,16200.0,93.624,93.624,93.5522,93.5682,16200.0
2013-10-18 14:40:00,117.35,117.39,117.33,117.34,15200.0,93.5841,93.616,93.5682,93.5761,15200.0
2013-10-18 14:45:00,117.34,117.37,117.28,117.36,19900.0,93.5761,93.6,93.5283,93.5921,19900.0
2013-10-18 14:50:00,117.35,117.36,117.29,117.31,15200.0,93.5841,93.5921,93.5363,93.5522,15200.0
2013-10-18 14:55:00,117.3,117.37,117.28,117.31,20400.0,93.5442,93.6,93.5283,93.5522,20400.0
2013-10-18 15:00:00,117.32,117.4,117.31,117.33,15800.0,93.5602,93.624,93.5522,93.5682,15800.0
2013-10-18 15:05:00,117.33,117.4,117.33,117.39,12900.0,93.5682,93.624,93.5682,93.616,12900.0
2013-10-18 15:10:00,117.4,117.42,117.34,117.4,27200.0,93.624,93.6399,93.5761,93.624,27200.0
2013-10-18 15:15:00,117.39,117.4,117.24,117.25,28400.0,93.616,93.624,93.4964,93.5044,28400.0
2013-10-18 15:20:00,117.26,117.31,117.23,117.26,24500.0,93.5123,93.5522,93.4884,93.5123,24500.0
2013-10-18 15:25:00,117.27,117.29,117.22,117.26,22000.0,93.5203,93.5363,93.4804,93.5123,22000.0
2013-10-18 15:30:00,117.25,117.36,117.21,117.26,51100.0,93.5044,93.5921,93.4725,93.5123,51100.0
2013-10-18 15:35:00,117.26,117.37,117.26,117.35,32600.0,93.5123,93.6,93.5123,93.5841,32600.0
2013-10-18 15:40:00,117.35,117.48,117.35,117.46,43000.0,93.5841,93.6878,93.5841,93.6718,43000.0
2013-10-18 15:45:00,117.46,117.48,117.43,117.45,52100.0,93.6718,93.6878,93.6479,93.6638,52100.0
2013-10-18 15:50:00,117.45,117.6,117.45,117.59,87800.0,93.6638,93.7835,93.6638,93.7755,87800.0
2013-10-18 15:55:00,117.59,117.7,117.57,117.64,115400.0,93.7755,93.8632,93.7595,93.8154,115400.0
2013-10-21 09:30:00,117.31,117.47,116.95,117.07,44300.0,93.5522,93.6798,93.2651,93.3608,44300.0
2013-10-21 09:35:00,117.09,117.46,116.96,117.31,31500.0,93.3768,93.6718,93.2731,93.5522,31500.0
2013-10-21 09:40:00,117.28,117.45,117.1,117.4,18300.0,93.5283,93.6638,93.3847,93.624,18300.0
2013-10-21 09:45:00,117.4,117.4,117.2,117.33,11800.0,93.624,93.624,93.4645,93.5682,11800.0
2013-10-21 09:50:00,117.25,117.29,116.92,116.94,22700.0,93.5044,93.5363,93.2412,93.2571,22700.0
2013-10-21 09:55:00,116.98,117.15,116.86,117.14,23300.0,93.289,93.4246,93.1933,93.4166,23300.0
2013-10-21 10:00:00,117.1,117.2,116.93,117.2,18400.0,93.3847,93.4645,93.2492,93.4645,18400.0
2013-10-21 10:05:00,117.23,117.3,117.15,117.25,16100.0,93.4884,93.5442,93.4246,93.5044,16100.0
2013-10-21 10:10:00,117.2,117.28,117.18,117.19,13100.0,93.4645,93.5283,93.4485,93.4565,13100.0
2013-10-21 10:15:00,117.21,117.21,117.03,117.12,14700.0,93.4725,93.4725,93.3289,93.4007,14700.0
2013-10-21 10:20:00,117.15,117.17,117.03,117.07,11100.0,93.4246,93.4406,93.3289,93.3608,11100.0
2013-10-21 10:25:00,117.07,117.12,116.96,116.98,14200.0,93.3608,93.4007,93.2731,93.289,14200.0
2013-10-21 10:30:00,116.97,116.99,116.89,116.91,11800.0,93.2811,93.297,93.2173,93.2332,11800.0
2013-10-21 10:35:00,116.9,117.0,116.88,116.94,8000.0,93.2252,93.305,93.2093,93.2571,8000.0
2013-10-21 10:40:00,116.94,116.96,116.81,116.94,14400.0,93.2571,93.2731,93.1535,93.2571,14400.0
2013-10-21 10:45:00,116.93,117.0,116.91,117.0,6500.0,93.2492,93.305,93.2332,93.305,6500.0
2013-10-21 10:50:00,116.99,117.02,116.91,116.91,10500.0,93.297,93.3209,93.2332,93.2332,10500.0
2013-10-21 10:55:00,116.93,117.07,116.93,117.07,17200.0,93.2492,93.3608,93.2492,93.3608,17200.0
2013-10-21 11:00:00,117.04,117.06,117.01,117.02,10100.0,93.3369,93.3528,93.313,93.3209,10100.0
2013-10-21 11:05:00,117.03,117.06,116.94,116.94,34000.0,93.3289,93.3528,93.2571,93.2571,34000.0
2013-10-21 11:10:00,116.91,116.95,116.84,116.92,30900.0,93.2332,93.2651,93.1774,93.2412,30900.0
2013-10-21 11:15:00,116.93,116.95,116.83,116.83,24700.0,93.2492,93.2651,93.1694,93.1694,24700.0
2013-10-21 11:20:00,116.83,116.87,116.77,116.83,25500.0,93.1694,93.2013,93.1216,93.1694,25500.0
2013-10-21 11:25:00,116.81,116.82,116.75,116.78,14000.0,93.1535,93.1614,93.1056,93.1295,14000.0
2013-10-21 11:30:00,116.79,116.83,116.76,116.83,24300.0,93.1375,93.1694,93.1136,93.1694,24300.0
2013-10-21 11:35:00,116.83,116.88,116.82,116.83,12100.0,93.1694,93.2093,93.1614,93.1694,12100.0
2013-10-21 11:40:00,116.83,116.94,116.83,116.9,11000.0,93.1694,93.2571,93.1694,93.2252,11000.0
2013-10-21 11:45:00,116.91,116.99,116.91,116.95,13700.0,93.2332,93.297,93.2332,93.2651,13700.0
2013-10-21 11:50:00,116.94,117.0,116.93,116.97,19300.0,93.2571,93.305,93.2492,93.2811,19300.0
2013-10-21 11:55:00,116.96,117.05,116.95,117.02,15600.0,93.2731,93.3449,93.2651,93.3209,15600.0
2013-10-21 12:00:00,117.01,117.02,116.96,117.0,17900.0,93.313,93.3209,93.2731,93.305,17900.0
2013-10-21 12:05:00,117.01,117.09,117.0,117.05,7800.0,93.313,93.3768,93.305,93.3449,7800.0
2013-10-21 12:10:00,117.09,117.22,117.09,117.22,5200.0,93.3768,93.4804,93.3768,93.4804,5200.0
2013-10-21 12:15:00,117.2,117.21,117.15,117.2,11200.0,93.4645,93.4725,93.4246,93.4645,11200.0
2013-10-21 12:20:00,117.19,117.23,117.18,117.22,12700.0,93.4565,93.4884,93.4485,93.4804,12700.0
2013-10-21 12:25:00,117.23,117.23,117.12,117.13,7900.0,93.4884,93.4884,93.4007,93.4087,7900.0
2013-10-21 12:30:00,117.13,117.15,117.08,117.12,5600.0,93.4087,93.4246,93.3688,93.4007,5600.0
2013-10-21 12:35:00,117.13,117.14,117.09,117.09,12100.0,93.4087,93.4166,93.3768,93.3768,12100.0
2013-10-21 12:40:00,117.08,117.09,116.99,117.01,13100.0,93.3688,93.3768,93.297,93.313,13100.0
2013-10-21 12:45:00,117.0,117.01,116.95,116.95,6700.0,93.305,93.313,93.2651,93.2651,6700.0
2013-10-21 12:50:00,116.95,116.99,116.93,116.99,8800.0,93.2651,93.297,93.2492,93.297,8800.0
2013-10-21 12:55:00,116.97,117.01,116.96,117.01,6800.0,93.2811,93.313,93.2731,93.313,6800.0
2013-10-21 13:00:00,116.99,117.05,116.99,117.01,7400.0,93.297,93.3449,93.297,93.313,7400.0
2013-10-21 13:05:00,117.02,117.06,116.98,116.98,6600.0,93.3209,93.3528,93.289,93.289,6600.0
2013-10-21 13:10:00,116.98,117.0,116.95,116.96,12400.0,93.289,93.305,93.2651,93.2731,12400.0
2013-10-21 13:15:00,116.95,116.95,116.86,116.91,24900.0,93.2651,93.2651,93.1933,93.2332,24900.0
2013-10-21 13:20:00,116.92,117.0,116.92,116.97,8200.0,93.2412,93.305,93.2412,93.2811,8200.0
2013-10-21 13:25:00,116.97,116.98,116.93,116.94,6500.0,93.2811,93.289,93.2492,93.2571,6500.0
2013-10-21 13:30:00,116.94,116.99,116.93,116.98,4900.0,93.2571,93.297,93.2492,93.289,4900.0
2013-10-21 13:35:00,116.98,117.08,116.96,117.05,21200.0,93.289,93.3688,93.2731,93.3449,21200.0
2013-10-21 13:40:00,117.08,117.1,117.03,117.05,15500.0,93.3688,93.3847,93.3289,93.3449,15500.0
2013-10-21 13:45:00,117.08,117.12,117.06,117.09,8000.0,93.3688,93.4007,93.3528,93.3768,8000.0
2013-10-21 13:50:00,117.09,117.15,117.07,117.14,6600.0,93.3768,93.4246,93.3608,93.4166,6600.0
2013-10-21 13:55:00,117.13,117.16,117.11,117.14,10600.0,93.4087,93.4326,93.3927,93.4166,10600.0
2013-10-21 14:00:00,117.13,117.14,117.02,117.05,13600.0,93.4087,93.4166,93.3209,93.3449,13600.0
2013-10-21 14:05:00,117.06,117.17,117.05,117.17,14100.0,93.3528,93.4406,93.3449,93.4406,14100.0
2013-10-21 14:10:00,117.17,117.21,117.14,117.17,14100.0,93.4406,93.4725,93.4166,93.4406,14100.0
2013-10-21 14:15:00,117.16,117.16,117.1,117.14,6900.0,93.4326,93.4326,93.3847,93.4166,6900.0
2013-10-21 14:20:00,117.13,117.16,117.02,117.06,14400.0,93.4087,93.4326,93.3209,93.3528,14400.0
2013-10-21 14:25:00,117.06,117.09,117.04,117.05,9000.0,93.3528,93.3768,93.3369,93.3449,9000.0
2013-10-21 14:30:00,117.05,117.06,116.98,117.03,9300.0,93.3449,93.3528,93.289,93.3289,9300.0
2013-10-21 14:35:00,117.03,117.06,117.02,117.03,11300.0,93.3289,93.3528,93.3209,93.3289,11300.0
2013-10-21 14:40:00,117.05,117.06,117.01,117.02,8300.0,93.3449,93.3528,93.313,93.3209,8300.0
2013-10-21 14:45:00,117.03,117.05,117.01,117.03,14700.0,93.3289,93.3449,93.313,93.3289,14700.0
2013-10-21 14:50:00,117.04,117.07,117.02,117.05,19000.0,93.3369,93.3608,93.3209,93.3449,19000.0
2013-10-21 14:55:00,117.05,117.11,117.04,117.08,12500.0,93.3449,93.3927,93.3369,93.3688,12500.0
2013-10-21 15:00:00,117.08,117.18,117.07,117.18,12200.0,93.3688,93.4485,93.3608,93.4485,12200.0
2013-10-21 15:05:00,117.18,117.28,117.17,117.27,43900.0,93.4485,93.5283,93.4406,93.5203,43900.0
2013-10-21 15:10:00,117.26,117.4,117.25,117.39,22600.0,93.5123,93.624,93.5044,93.616,22600.0
2013-10-21 15:15:00,117.39,117.39,117.3,117.37,20800.0,93.616,93.616,93.5442,93.6,20800.0
2013-10-21 15:20:00,117.36,117.4,117.33,117.38,13000.0,93.5921,93.624,93.5682,93.608,13000.0
2013-10-21 15:25:00,117.38,117.42,117.36,117.42,23800.0,93.608,93.6399,93.5921,93.6399,23800.0
2013-10-21 15:30:00,117.42,117.48,117.41,117.47,43300.0,93.6399,93.6878,93.6319,93.6798,43300.0
2013-10-21 15:35:00,117.46,117.47,117.37,117.45,52800.0,93.6718,93.6798,93.6,93.6638,52800.0
2013-10-21 15:40:00,117.45,117.5,117.42,117.49,22500.0,93.6638,93.7037,93.6399,93.6957,22500.0
2013-10-21 15:45:00,117.49,117.49,117.41,117.43,20100.0,93.6957,93.6957,93.6319,93.6479,20100.0
2013-10-21 15:50:00,117.44,117.46,117.39,117.4,40000.0,93.6559,93.6718,93.616,93.624,40000.0
2013-10-21 15:55:00,117.4,117.42,117.34,117.41,57900.0,93.624,93.6399,93.5761,93.6319,57900.0
2013-10-22 09:30:00,117.37,117.4,117.17,117.33,54400.0,93.6,93.624,93.4406,93.5682,54400.0
2013-10-22 09:35:00,117.3,117.42,117.09,117.2,13900.0,93.5442,93.6399,93.3768,93.4645,13900.0
2013-10-22 09:40:00,117.19,117.58,117.15,117.54,15800.0,93.4565,93.7675,93.4246,93.7356,15800.0
2013-10-22 09:45:00,117.57,117.75,117.54,117.65,27400.0,93.7595,93.9031,93.7356,93.8233,27400.0
2013-10-22 09:50:00,117.62,117.97,117.52,117.97,36300.0,93.7994,94.0785,93.7197,94.0785,36300.0
2013-10-22 09:55:00,117.96,118.08,117.87,118.08,18500.0,94.0706,94.1663,93.9988,94.1663,18500.0
2013-10-22 10:00:00,118.07,118.2,118.07,118.18,19500.0,94.1583,94.262,94.1583,94.246,19500.0
2013-10-22 10:05:00,118.15,118.2,118.11,118.16,16800.0,94.2221,94.262,94.1902,94.2301,16800.0
2013-10-22 10:10:00,118.16,118.33,118.13,118.3,15000.0,94.2301,94.3656,94.2061,94.3417,15000.0
2013-10-22 10:15:00,118.3,118.4,118.28,118.4,13400.0,94.3417,94.4215,94.3258,94.4215,13400.0
2013-10-22 10:20:00,118.39,118.51,118.36,118.48,22900.0,94.4135,94.5092,94.3896,94.4853,22900.0
2013-10-22 10:25:00,118.5,118.5,118.32,118.34,16700.0,94.5012,94.5012,94.3577,94.3736,16700.0
2013-10-22 10:30:00,118.36,118.36,118.26,118.33,12400.0,94.3896,94.3896,94.3098,94.3656,12400.0
2013-10-22 10:35:00,118.35,118.5,118.34,118.47,21800.0,94.3816,94.5012,94.3736,94.4773,21800.0
2013-10-22 10:40:00,118.45,118.51,118.43,118.48,18000.0,94.4613,94.5092,94.4454,94.4853,18000.0
2013-10-22 10:45:00,118.47,118.58,118.45,118.58,25500.0,94.4773,94.565,94.4613,94.565,25500.0
2013-10-22 10:50:00,118.59,118.79,118.49,118.7,46700.0,94.573,94.7325,94.4932,94.6607,46700.0
2013-10-22 10:55:00,118.74,118.89,118.67,118.69,34600.0,94.6926,94.8122,94.6368,94.6527,34600.0
2013-10-22 11:00:00,118.67,118.67,118.48,118.59,17900.0,94.6368,94.6368,94.4853,94.573,17900.0
2013-10-22 11:05:00,118.59,118.59,118.47,118.58,16000.0,94.573,94.573,94.4773,94.565,16000.0
2013-10-22 11:10:00,118.59,118.72,118.59,118.7,16300.0,94.573,94.6766,94.573,94.6607,16300.0
2013-10-22 11:15:00,118.71,118.76,118.57,118.62,16300.0,94.6687,94.7085,94.557,94.5969,16300.0
2013-10-22 11:20:00,118.59,118.6,118.48,118.5,9300.0,94.573,94.5809,94.4853,94.5012,9300.0
2013-10-22 11:25:00,118.51,118.54,118.47,118.53,14500.0,94.5092,94.5331,94.4773,94.5251,14500.0
2013-10-22 11:30:00,118.54,118.57,118.46,118.54,11400.0,94.5331,94.557,94.4693,94.5331,11400.0
2013-10-22 11:35:00,118.55,118.69,118.51,118.51,13400.0,94.5411,94.6527,94.5092,94.5092,13400.0
2013-10-22 11:40:00,118.51,118.56,118.32,118.33,10600.0,94.5092,94.549,94.3577,94.3656,10600.0
2013-10-22 11:45:00,118.33,118.41,118.32,118.38,8700.0,94.3656,94.4294,94.3577,94.4055,8700.0
2013-10-22 11:50:00,118.43,118.56,118.4,118.55,8900.0,94.4454,94.549,94.4215,94.5411,8900.0
2013-10-22 11:55:00,118.53,118.56,118.43,118.43,9500.0,94.5251,94.549,94.4454,94.4454,9500.0
2013-10-22 12:00:00,118.43,118.43,118.32,118.37,8500.0,94.4454,94.4454,94.3577,94.3975,8500.0
2013-10-22 12:05:00,118.34,118.44,118.34,118.36,5500.0,94.3736,94.4534,94.3736,94.3896,5500.0
2013-10-22 12:10:00,118.34,118.35,118.18,118.18,8100.0,94.3736,94.3816,94.246,94.246,8100.0
2013-10-22 12:15:00,118.17,118.19,117.93,118.04,40500.0,94.238,94.254,94.0466,94.1344,40500.0
2013-10-22 12:20:00,118.04,118.06,117.96,118.0,21300.0,94.1344,94.1503,94.0706,94.1025,21300.0
2013-10-22 12:25:00,118.02,118.09,117.92,117.95,6800.0,94.1184,94.1742,94.0387,94.0626,6800.0
2013-10-22 12:30:00,117.92,117.99,117.87,117.96,7600.0,94.0387,94.0945,93.9988,94.0706,7600.0
2013-10-22 12:35:00,117.96,117.96,117.85,117.85,8000.0,94.0706,94.0706,93.9828,93.9828,8000.0
2013-10-22 12:40:00,117.85,117.9,117.83,117.84,5100.0,93.9828,94.0227,93.9669,93.9749,5100.0
2013-10-22 12:45:00,117.82,117.86,117.76,117.81,6400.0,93.9589,93.9908,93.9111,93.9509,6400.0
2013-10-22 12:50:00,117.81,117.9,117.81,117.87,3700.0,93.9509,94.0227,93.9509,93.9988,3700.0
2013-10-22 12:55:00,117.87,117.93,117.85,117.91,7900.0,93.9988,94.0466,93.9828,94.0307,7900.0
2013-10-22 13:00:00,117.88,117.91,117.85,117.9,9300.0,94.0068,94.0307,93.9828,94.0227,9300.0
2013-10-22 13:05:00,117.91,118.01,117.91,118.0,8800.0,94.0307,94.1104,94.0307,94.1025,8800.0
2013-10-22 13:10:00,118.0,118.05,117.96,117.96,7400.0,94.1025,94.1423,94.0706,94.0706,7400.0
2013-10-22 13:15:00,117.95,118.0,117.88,117.97,11100.0,94.0626,94.1025,94.0068,94.0785,11100.0
2013-10-22 13:20:00,117.97,118.01,117.95,118.0,8600.0,94.0785,94.1104,94.0626,94.1025,8600.0
2013-10-22 13:25:00,118.0,118.05,117.99,117.99,6900.0,94.1025,94.1423,94.0945,94.0945,6900.0
2013-10-22 13:30:00,118.01,118.01,117.92,117.97,7000.0,94.1104,94.1104,94.0387,94.0785,7000.0
2013-10-22 13:35:00,117.98,118.02,117.94,118.01,8700.0,94.0865,94.1184,94.0546,94.1104,8700.0
2013-10-22 13:40:00,118.02,118.09,118.02,118.08,13400.0,94.1184,94.1742,94.1184,94.1663,13400.0
2013-10-22 13:45:00,118.09,118.12,118.04,118.07,10800.0,94.1742,94.1982,94.1344,94.1583,10800.0
2013-10-22 13:50:00,118.07,118.07,118.0,118.05,7700.0,94.1583,94.1583,94.1025,94.1423,7700.0
2013-10-22 13:55:00,118.1,118.18,118.1,118.18,8100.0,94.1822,94.246,94.1822,94.246,8100.0
2013-10-22 14:00:00,118.2,118.34,118.19,118.24,10800.0,94.262,94.3736,94.254,94.2939,10800.0
2013-10-22 14:05:00,118.28,118.28,118.11,118.14,10100.0,94.3258,94.3258,94.1902,94.2141,10100.0
2013-10-22 14:10:00,118.14,118.24,118.13,118.23,10100.0,94.2141,94.2939,94.2061,94.2859,10100.0
2013-10-22 14:15:00,118.25,118.25,118.16,118.16,10200.0,94.3018,94.3018,94.2301,94.2301,10200.0
2013-10-22 14:20:00,118.15,118.21,118.14,118.21,10000.0,94.2221,94.2699,94.2141,94.2699,10000.0
2013-10-22 14:25:00,118.21,118.3,118.18,118.24,10900.0,94.2699,94.3417,94.246,94.2939,10900.0
2013-10-22 14:30:00,118.23,118.28,118.15,118.2,12100.0,94.2859,94.3258,94.2221,94.262,12100.0
2013-10-22 14:35:00,118.19,118.24,118.17,118.24,6800.0,94.254,94.2939,94.238,94.2939,6800.0
2013-10-22 14:40:00,118.25,118.29,118.15,118.19,10200.0,94.3018,94.3337,94.2221,94.254,10200.0
2013-10-22 14:45:00,118.21,118.31,118.18,118.24,16300.0,94.2699,94.3497,94.246,94.2939,16300.0
2013-10-22 14:50:00,118.24,118.24,118.05,118.09,19500.0,94.2939,94.2939,94.1423,94.1742,19500.0
2013-10-22 14:55:00,118.07,118.09,118.03,118.05,11800.0,94.1583,94.1742,94.1264,94.1423,11800.0
2013-10-22 15:00:00,118.05,118.11,118.01,118.02,15900.0,94.1423,94.1902,94.1104,94.1184,15900.0
2013-10-22 15:05:00,118.04,118.06,117.96,117.96,9400.0,94.1344,94.1503,94.0706,94.0706,9400.0
2013-10-22 15:10:00,117.97,118.11,117.96,118.07,14700.0,94.0785,94.1902,94.0706,94.1583,14700.0
2013-10-22 15:15:00,118.04,118.04,117.94,117.97,11300.0,94.1344,94.1344,94.0546,94.0785,11300.0
2013-10-22 15:20:00,117.97,118.06,117.96,118.05,13100.0,94.0785,94.1503,94.0706,94.1423,13100.0
2013-10-22 15:25:00,118.06,118.06,118.01,118.02,15200.0,94.1503,94.1503,94.1104,94.1184,15200.0
2013-10-22 15:30:00,118.02,118.03,117.92,117.92,16500.0,94.1184,94.1264,94.0387,94.0387,16500.0
2013-10-22 15:35:00,117.92,117.97,117.89,117.95,14500.0,94.0387,94.0785,94.0147,94.0626,14500.0
2013-10-22 15:40:00,117.95,118.01,117.93,117.95,19000.0,94.0626,94.1104,94.0466,94.0626,19000.0
2013-10-22 15:45:00,117.95,117.96,117.88,117.89,24200.0,94.0626,94.0706,94.0068,94.0147,24200.0
2013-10-22 15:50:00,117.88,117.95,117.86,117.93,34200.0,94.0068,94.0626,93.9908,94.0466,34200.0
2013-10-22 15:55:00,117.92,117.92,117.74,117.81,48700.0,94.0387,94.0387,93.8951,93.9509,48700.0
2013-10-23 09:30:00,117.25,117.75,117.15,117.72,41700.0,93.5044,93.9031,93.4246,93.8792,41700.0
2013-10-23 09:35:00,117.69,118.0,117.65,117.92,8500.0,93.8552,94.1025,93.8233,94.0387,8500.0
2013-10-23 09:40:00,118.03,118.03,117.38,117.38,11600.0,94.1264,94.1264,93.608,93.608,11600.0
2013-10-23 09:45:00,117.36,117.67,117.35,117.44,48900.0,93.5921,93.8393,93.5841,93.6559,48900.0
2013-10-23 09:50:00,117.45,117.46,117.29,117.32,26000.0,93.6638,93.6718,93.5363,93.5602,26000.0
2013-10-23 09:55:00,117.37,117.41,117.18,117.28,15300.0,93.6,93.6319,93.4485,93.5283,15300.0
2013-10-23 10:00:00,117.29,117.43,117.19,117.43,9600.0,93.5363,93.6479,93.4565,93.6479,9600.0
2013-10-23 10:05:00,117.43,117.68,117.38,117.66,12600.0,93.6479,93.8473,93.608,93.8313,12600.0
2013-10-23 10:10:00,117.68,117.78,117.58,117.7,10800.0,93.8473,93.927,93.7675,93.8632,10800.0
2013-10-23 10:15:00,117.7,117.8,117.65,117.7,14900.0,93.8632,93.943,93.8233,93.8632,14900.0
2013-10-23 10:20:00,117.66,117.66,117.38,117.4,19100.0,93.8313,93.8313,93.608,93.624,19100.0
2013-10-23 10:25:00,117.43,117.57,117.3,117.39,11800.0,93.6479,93.7595,93.5442,93.616,11800.0
2013-10-23 10:30:00,117.37,117.49,117.17,117.49,19400.0,93.6,93.6957,93.4406,93.6957,19400.0
2013-10-23 10:35:00,117.5,117.52,117.32,117.42,20400.0,93.7037,93.7197,93.5602,93.6399,20400.0
2013-10-23 10:40:00,117.45,117.51,117.38,117.45,8900.0,93.6638,93.7117,93.608,93.6638,8900.0
2013-10-23 10:45:00,117.45,117.45,117.26,117.3,12200.0,93.6638,93.6638,93.5123,93.5442,12200.0
2013-10-23 10:50:00,117.3,117.3,117.04,117.15,14600.0,93.5442,93.5442,93.3369,93.4246,14600.0
2013-10-23 10:55:00,117.14,117.24,117.08,117.22,13900.0,93.4166,93.4964,93.3688,93.4804,13900.0
2013-10-23 11:00:00,117.23,117.29,117.16,117.29,11600.0,93.4884,93.5363,93.4326,93.5363,11600.0
2013-10-23 11:05:00,117.31,117.31,117.17,117.26,22800.0,93.5522,93.5522,93.4406,93.5123,22800.0
2013-10-23 11:10:00,117.25,117.31,117.18,117.26,10000.0,93.5044,93.5522,93.4485,93.5123,10000.0
2013-10-23 11:15:00,117.24,117.46,117.24,117.41,8900.0,93.4964,93.6718,93.4964,93.6319,8900.0
2013-10-23 11:20:00,117.46,117.59,117.41,117.59,10800.0,93.6718,93.7755,93.6319,93.7755,10800.0
2013-10-23 11:25:00,117.55,117.62,117.43,117.44,9900.0,93.7436,93.7994,93.6479,93.6559,9900.0
2013-10-23 11:30:00,117.46,117.55,117.44,117.46,7400.0,93.6718,93.7436,93.6559,93.6718,7400.0
2013-10-23 11:35:00,117.48,117.55,117.48,117.49,10000.0,93.6878,93.7436,93.6878,93.6957,10000.0
2013-10-23 11:40:00,117.46,117.51,117.43,117.45,8700.0,93.6718,93.7117,93.6479,93.6638,8700.0
2013-10-23 11:45:00,117.44,117.51,117.41,117.45,12200.0,93.6559,93.7117,93.6319,93.6638,12200.0
2013-10-23 11:50:00,117.45,117.46,117.29,117.31,12800.0,93.6638,93.6718,93.5363,93.5522,12800.0
2013-10-23 11:55:00,117.31,117.31,117.2,117.2,13600.0,93.5522,93.5522,93.4645,93.4645,13600.0
2013-10-23 12:00:00,117.21,117.23,117.15,117.15,7400.0,93.4725,93.4884,93.4246,93.4246,7400.0
2013-10-23 12:05:00,117.13,117.18,117.11,117.16,4100.0,93.4087,93.4485,93.3927,93.4326,4100.0
2013-10-23 12:10:00,117.2,117.25,117.18,117.25,3500.0,93.4645,93.5044,93.4485,93.5044,3500.0
2013-10-23 12:15:00,117.25,117.26,117.17,117.17,6000.0,93.5044,93.5123,93.4406,93.4406,6000.0
2013-10-23 12:20:00,117.15,117.18,117.09,117.12,9300.0,93.4246,93.4485,93.3768,93.4007,9300.0
2013-10-23 12:25:00,117.12,117.2,117.08,117.2,6600.0,93.4007,93.4645,93.3688,93.4645,6600.0
2013-10-23 12:30:00,117.18,117.26,117.17,117.25,3300.0,93.4485,93.5123,93.4406,93.5044,3300.0
2013-10-23 12:35:00,117.23,117.3,117.22,117.24,5200.0,93.4884,93.5442,93.4804,93.4964,5200.0
2013-10-23 12:40:00,117.25,117.27,117.16,117.16,3900.0,93.5044,93.5203,93.4326,93.4326,3900.0
2013-10-23 12:45:00,117.18,117.21,117.11,117.15,9000.0,93.4485,93.4725,93.3927,93.4246,9000.0
2013-10-23 12:50:00,117.17,117.2,117.15,117.2,3200.0,93.4406,93.4645,93.4246,93.4645,3200.0
2013-10-23 12:55:00,117.2,117.29,117.2,117.25,4900.0,93.4645,93.5363,93.4645,93.5044,4900.0
2013-10-23 13:00:00,117.28,117.28,117.23,117.25,4200.0,93.5283,93.5283,93.4884,93.5044,4200.0
2013-10-23 13:05:00,117.25,117.32,117.25,117.26,7300.0,93.5044,93.5602,93.5044,93.5123,7300.0
2013-10-23 13:10:00,117.26,117.26,117.18,117.2,4800.0,93.5123,93.5123,93.4485,93.4645,4800.0
2013-10-23 13:15:00,117.24,117.32,117.2,117.32,8500.0,93.4964,93.5602,93.4645,93.5602,8500.0
2013-10-23 13:20:00,117.32,117.33,117.26,117.29,2600.0,93.5602,93.5682,93.5123,93.5363,2600.0
2013-10-23 13:25:00,117.32,117.36,117.28,117.32,6100.0,93.5602,93.5921,93.5283,93.5602,6100.0
2013-10-23 13:30:00,117.31,117.31,117.22,117.23,5400.0,93.5522,93.5522,93.4804,93.4884,5400.0
2013-10-23 13:35:00,117.26,117.31,117.21,117.21,5300.0,93.5123,93.5522,93.4725,93.4725,5300.0
2013-10-23 13:40:00,117.2,117.21,117.16,117.16,8600.0,93.4645,93.4725,93.4326,93.4326,8600.0
2013-10-23 13:45:00,117.16,117.23,117.16,117.2,8500.0,93.4326,93.4884,93.4326,93.4645,8500.0
2013-10-23 13:50:00,117.22,117.31,117.22,117.31,3400.0,93.4804,93.5522,93.4804,93.5522,3400.0
2013-10-23 13:55:00,117.3,117.3,117.2,117.2,10800.0,93.5442,93.5442,93.4645,93.4645,10800.0
2013-10-23 14:00:00,117.23,117.24,117.17,117.22,13200.0,93.4884,93.4964,93.4406,93.4804,13200.0
2013-10-23 14:05:00,117.19,117.24,117.16,117.17,10200.0,93.4565,93.4964,93.4326,93.4406,10200.0
2013-10-23 14:10:00,117.19,117.26,117.18,117.18,8100.0,93.4565,93.5123,93.4485,93.4485,8100.0
2013-10-23 14:15:00,117.18,117.21,117.1,117.12,12100.0,93.4485,93.4725,93.3847,93.4007,12100.0
2013-10-23 14:20:00,117.12,117.21,117.1,117.16,17200.0,93.4007,93.4725,93.3847,93.4326,17200.0
2013-10-23 14:25:00,117.18,117.26,117.17,117.24,10200.0,93.4485,93.5123,93.4406,93.4964,10200.0
2013-10-23 14:30:00,117.24,117.35,117.24,117.32,20500.0,93.4964,93.5841,93.4964,93.5602,20500.0
2013-10-23 14:35:00,117.33,117.34,117.18,117.24,17500.0,93.5682,93.5761,93.4485,93.4964,17500.0
2013-10-23 14:40:00,117.24,117.4,117.24,117.4,14300.0,93.4964,93.624,93.4964,93.624,14300.0
2013-10-23 14:45:00,117.4,117.44,117.33,117.38,17800.0,93.624,93.6559,93.5682,93.608,17800.0
2013-10-23 14:50:00,117.35,117.39,117.33,117.33,8200.0,93.5841,93.616,93.5682,93.5682,8200.0
2013-10-23 14:55:00,117.32,117.37,117.31,117.36,14700.0,93.5602,93.6,93.5522,93.5921,14700.0
2013-10-23 15:00:00,117.34,117.39,117.31,117.35,11800.0,93.5761,93.616,93.5522,93.5841,11800.0
2013-10-23 15:05:00,117.35,117.38,117.31,117.34,8300.0,93.5841,93.608,93.5522,93.5761,8300.0
2013-10-23 15:10:00,117.36,117.38,117.28,117.28,12100.0,93.5921,93.608,93.5283,93.5283,12100.0
2013-10-23 15:15:00,117.29,117.29,117.13,117.14,18900.0,93.5363,93.5363,93.4087,93.4166,18900.0
2013-10-23 15:20:00,117.15,117.21,117.12,117.21,27300.0,93.4246,93.4725,93.4007,93.4725,27300.0
2013-10-23 15:25:00,117.21,117.21,117.09,117.09,20600.0,93.4725,93.4725,93.3768,93.3768,20600.0
2013-10-23 15:30:00,117.09,117.2,117.09,117.16,15900.0,93.3768,93.4645,93.3768,93.4326,15900.0
2013-10-23 15:35:00,117.18,117.2,117.15,117.15,21900.0,93.4485,93.4645,93.4246,93.4246,21900.0
2013-10-23 15:40:00,117.15,117.24,117.14,117.23,18900.0,93.4246,93.4964,93.4166,93.4884,18900.0
2013-10-23 15:45:00,117.26,117.26,117.17,117.18,32700.0,93.5123,93.5123,93.4406,93.4485,32700.0
2013-10-23 15:50:00,117.17,117.17,117.05,117.08,44000.0,93.4406,93.4406,93.3449,93.3688,44000.0
2013-10-23 15:55:00,117.09,117.16,117.02,117.16,54100.0,93.3768,93.4326,93.3209,93.4326,54100.0
2013-10-24 09:30:00,115.53,115.95,115.17,115.89,310700.0,92.1327,92.4676,91.8456,92.4198,310700.0
2013-10-24 09:35:00,115.79,116.13,115.76,115.84,69800.0,92.34,92.6112,92.3161,92.3799,69800.0
2013-10-24 09:40:00,116.01,116.27,115.71,116.23,41600.0,92.5155,92.7228,92.2762,92.6909,41600.0
2013-10-24 09:45:00,116.23,116.44,116.04,116.36,38500.0,92.6909,92.8584,92.5394,92.7946,38500.0
2013-10-24 09:50:00,116.38,116.69,116.35,116.44,46300.0,92.8105,93.0578,92.7866,92.8584,46300.0
2013-10-24 09:55:00,116.48,116.77,116.41,116.62,30300.0,92.8903,93.1216,92.8345,93.0019,30300.0
2013-10-24 10:00:00,116.65,116.68,116.51,116.56,25100.0,93.0259,93.0498,92.9142,92.9541,25100.0
2013-10-24 10:05:00,116.57,116.74,116.5,116.71,23600.0,92.9621,93.0976,92.9062,93.0737,23600.0
2013-10-24 10:10:00,116.72,116.8,116.63,116.67,22400.0,93.0817,93.1455,93.0099,93.0418,22400.0
2013-10-24 10:15:00,116.68,116.68,116.33,116.35,22800.0,93.0498,93.0498,92.7707,92.7866,22800.0
2013-10-24 10:20:00,116.34,116.44,116.25,116.28,20500.0,92.7786,92.8584,92.7069,92.7308,20500.0
2013-10-24 10:25:00,116.26,116.28,116.1,116.18,48300.0,92.7148,92.7308,92.5873,92.6511,48300.0
2013-10-24 10:30:00,116.18,116.24,116.1,116.14,22800.0,92.6511,92.6989,92.5873,92.6192,22800.0
2013-10-24 10:35:00,116.13,116.35,116.13,116.24,24700.0,92.6112,92.7866,92.6112,92.6989,24700.0
2013-10-24 10:40:00,116.25,116.29,116.18,116.21,12800.0,92.7069,92.7388,92.6511,92.675,12800.0
2013-10-24 10:45:00,116.22,116.31,116.21,116.25,14900.0,92.6829,92.7547,92.675,92.7069,14900.0
2013-10-24 10:50:00,116.25,116.29,116.12,116.28,15700.0,92.7069,92.7388,92.6032,92.7308,15700.0
2013-10-24 10:55:00,116.3,116.47,116.28,116.35,12700.0,92.7467,92.8823,92.7308,92.7866,12700.0
2013-10-24 11:00:00,116.31,116.33,116.14,116.14,27500.0,92.7547,92.7707,92.6192,92.6192,27500.0
2013-10-24 11:05:00,116.15,116.21,116.05,116.18,41600.0,92.6271,92.675,92.5474,92.6511,41600.0
2013-10-24 11:10:00,116.17,116.21,116.12,116.12,28400.0,92.6431,92.675,92.6032,92.6032,28400.0
2013-10-24 11:15:00,116.12,116.36,116.09,116.35,30600.0,92.6032,92.7946,92.5793,92.7866,30600.0
2013-10-24 11:20:00,116.36,116.46,116.32,116.43,16300.0,92.7946,92.8743,92.7627,92.8504,16300.0
2013-10-24 11:25:00,116.45,116.5,116.36,116.4,17800.0,92.8664,92.9062,92.7946,92.8265,17800.0
2013-10-24 11:30:00,116.39,116.42,116.27,116.37,15700.0,92.8185,92.8424,92.7228,92.8026,15700.0
2013-10-24 11:35:00,116.37,116.48,116.37,116.43,18200.0,92.8026,92.8903,92.8026,92.8504,18200.0
2013-10-24 11:40:00,116.44,116.44,116.33,116.36,23000.0,92.8584,92.8584,92.7707,92.7946,23000.0
2013-10-24 11:45:00,116.36,116.46,116.35,116.4,27100.0,92.7946,92.8743,92.7866,92.8265,27100.0
2013-10-24 11:50:00,116.42,116.45,116.29,116.29,12800.0,92.8424,92.8664,92.7388,92.7388,12800.0
2013-10-24 11:55:00,116.28,116.34,116.21,116.21,24400.0,92.7308,92.7786,92.675,92.675,24400.0
2013-10-24 12:00:00,116.22,116.22,116.16,116.19,16500.0,92.6829,92.6829,92.6351,92.659,16500.0
2013-10-24 12:05:00,116.19,116.22,116.16,116.18,19200.0,92.659,92.6829,92.6351,92.6511,19200.0
2013-10-24 12:10:00,116.18,116.21,116.15,116.15,18800.0,92.6511,92.675,92.6271,92.6271,18800.0
2013-10-24 12:15:00,116.16,116.16,115.97,115.99,48500.0,92.6351,92.6351,92.4836,92.4995,48500.0
2013-10-24 12:20:00,115.97,116.04,115.96,116.0,27500.0,92.4836,92.5394,92.4756,92.5075,27500.0
2013-10-24 12:25:00,116.0,116.11,116.0,116.08,11300.0,92.5075,92.5952,92.5075,92.5713,11300.0
2013-10-24 12:30:00,116.08,116.15,116.06,116.06,12500.0,92.5713,92.6271,92.5554,92.5554,12500.0
2013-10-24 12:35:00,116.05,116.06,115.97,115.99,12100.0,92.5474,92.5554,92.4836,92.4995,12100.0
2013-10-24 12:40:00,115.98,115.99,115.87,115.92,23900.0,92.4916,92.4995,92.4038,92.4437,23900.0
2013-10-24 12:45:00,115.89,116.05,115.89,116.04,11100.0,92.4198,92.5474,92.4198,92.5394,11100.0
2013-10-24 12:50:00,116.06,116.15,116.05,116.06,9900.0,92.5554,92.6271,92.5474,92.5554,9900.0
2013-10-24 12:55:00,116.07,116.16,116.06,116.14,12800.0,92.5633,92.6351,92.5554,92.6192,12800.0
2013-10-24 13:00:00,116.14,116.15,116.05,116.06,12000.0,92.6192,92.6271,92.5474,92.5554,12000.0
2013-10-24 13:05:00,116.07,116.07,116.03,116.06,13500.0,92.5633,92.5633,92.5314,92.5554,13500.0
2013-10-24 13:10:00,116.1,116.13,116.08,116.09,8600.0,92.5873,92.6112,92.5713,92.5793,8600.0
2013-10-24 13:15:00,116.08,116.08,116.01,116.03,9900.0,92.5713,92.5713,92.5155,92.5314,9900.0
2013-10-24 13:20:00,116.04,116.13,116.02,116.1,24400.0,92.5394,92.6112,92.5235,92.5873,24400.0
2013-10-24 13:25:00,116.1,116.17,116.08,116.08,10900.0,92.5873,92.6431,92.5713,92.5713,10900.0
2013-10-24 13:30:00,116.08,116.18,116.07,116.16,12300.0,92.5713,92.6511,92.5633,92.6351,12300.0
2013-10-24 13:35:00,116.16,116.16,116.08,116.11,19100.0,92.6351,92.6351,92.5713,92.5952,19100.0
2013-10-24 13:40:00,116.11,116.15,116.09,116.1,9200.0,92.5952,92.6271,92.5793,92.5873,9200.0
2013-10-24 13:45:00,116.11,116.18,116.11,116.16,11100.0,92.5952,92.6511,92.5952,92.6351,11100.0
2013-10-24 13:50:00,116.17,116.22,116.14,116.19,8600.0,92.6431,92.6829,92.6192,92.659,8600.0
2013-10-24 13:55:00,116.2,116.21,116.17,116.2,8400.0,92.667,92.675,92.6431,92.667,8400.0
2013-10-24 14:00:00,116.17,116.18,116.09,116.1,15000.0,92.6431,92.6511,92.5793,92.5873,15000.0
2013-10-24 14:05:00,116.11,116.15,116.1,116.13,18500.0,92.5952,92.6271,92.5873,92.6112,18500.0
2013-10-24 14:10:00,116.15,116.21,116.15,116.15,16500.0,92.6271,92.675,92.6271,92.6271,16500.0
2013-10-24 14:15:00,116.16,116.25,116.14,116.25,15300.0,92.6351,92.7069,92.6192,92.7069,15300.0
2013-10-24 14:20:00,116.24,116.39,116.22,116.39,15000.0,92.6989,92.8185,92.6829,92.8185,15000.0
2013-10-24 14:25:00,116.38,116.38,116.31,116.35,11400.0,92.8105,92.8105,92.7547,92.7866,11400.0
2013-10-24 14:30:00,116.32,116.36,116.28,116.32,14900.0,92.7627,92.7946,92.7308,92.7627,14900.0
2013-10-24 14:35:00,116.32,116.44,116.3,116.39,12700.0,92.7627,92.8584,92.7467,92.8185,12700.0
2013-10-24 14:40:00,116.4,116.41,116.34,116.4,12800.0,92.8265,92.8345,92.7786,92.8265,12800.0
2013-10-24 14:45:00,116.41,116.42,116.34,116.39,9900.0,92.8345,92.8424,92.7786,92.8185,9900.0
2013-10-24 14:50:00,116.4,116.4,116.32,116.35,7200.0,92.8265,92.8265,92.7627,92.7866,7200.0
2013-10-24 14:55:00,116.37,116.43,116.34,116.42,25400.0,92.8026,92.8504,92.7786,92.8424,25400.0
2013-10-24 15:00:00,116.42,116.43,116.37,116.38,13800.0,92.8424,92.8504,92.8026,92.8105,13800.0
2013-10-24 15:05:00,116.39,116.45,116.37,116.37,21800.0,92.8185,92.8664,92.8026,92.8026,21800.0
2013-10-24 15:10:00,116.37,116.38,116.26,116.27,29600.0,92.8026,92.8105,92.7148,92.7228,29600.0
2013-10-24 15:15:00,116.27,116.3,116.21,116.26,19500.0,92.7228,92.7467,92.675,92.7148,19500.0
2013-10-24 15:20:00,116.25,116.33,116.25,116.29,10600.0,92.7069,92.7707,92.7069,92.7388,10600.0
2013-10-24 15:25:00,116.32,116.32,116.23,116.26,11900.0,92.7627,92.7627,92.6909,92.7148,11900.0
2013-10-24 15:30:00,116.26,116.28,116.15,116.18,28400.0,92.7148,92.7308,92.6271,92.6511,28400.0
2013-10-24 15:35:00,116.18,116.24,116.15,116.2,16400.0,92.6511,92.6989,92.6271,92.667,16400.0
2013-10-24 15:40:00,116.2,116.2,116.07,116.1,25400.0,92.667,92.667,92.5633,92.5873,25400.0
2013-10-24 15:45:00,116.1,116.16,116.08,116.13,40000.0,92.5873,92.6351,92.5713,92.6112,40000.0
2013-10-24 15:50:00,116.13,116.25,116.1,116.23,38700.0,92.6112,92.7069,92.5873,92.6909,38700.0
2013-10-24 15:55:00,116.22,116.31,116.2,116.23,86700.0,92.6829,92.7547,92.667,92.6909,86700.0
2013-10-25 09:30:00,116.76,116.76,115.6,115.75,101600.0,93.1136,93.1136,92.1885,92.3081,101600.0
2013-10-25 09:35:00,115.76,115.84,115.64,115.65,32900.0,92.3161,92.3799,92.2204,92.2284,32900.0
2013-10-25 09:40:00,115.65,115.72,115.52,115.61,38600.0,92.2284,92.2842,92.1247,92.1965,38600.0
2013-10-25 09:45:00,115.63,115.74,115.58,115.69,53300.0,92.2124,92.3002,92.1726,92.2603,53300.0
2013-10-25 09:50:00,115.67,115.69,115.51,115.58,22700.0,92.2443,92.2603,92.1167,92.1726,22700.0
2013-10-25 09:55:00,115.64,115.67,115.56,115.66,29700.0,92.2204,92.2443,92.1566,92.2364,29700.0
2013-10-25 10:00:00,115.69,115.75,115.52,115.52,36200.0,92.2603,92.3081,92.1247,92.1247,36200.0
2013-10-25 10:05:00,115.56,115.62,115.51,115.55,23200.0,92.1566,92.2045,92.1167,92.1486,23200.0
2013-10-25 10:10:00,115.54,115.58,115.51,115.52,23100.0,92.1407,92.1726,92.1167,92.1247,23100.0
2013-10-25 10:15:00,115.55,115.56,115.47,115.48,47600.0,92.1486,92.1566,92.0848,92.0928,47600.0
2013-10-25 10:20:00,115.47,115.48,115.34,115.35,52900.0,92.0848,92.0928,91.9812,91.9891,52900.0
2013-10-25 10:25:00,115.36,115.36,115.29,115.32,40100.0,91.9971,91.9971,91.9413,91.9652,40100.0
2013-10-25 10:30:00,115.32,115.39,115.31,115.36,23600.0,91.9652,92.021,91.9572,91.9971,23600.0
2013-10-25 10:35:00,115.35,115.47,115.35,115.45,24000.0,91.9891,92.0848,91.9891,92.0689,24000.0
2013-10-25 10:40:00,115.45,115.47,115.41,115.45,23500.0,92.0689,92.0848,92.037,92.0689,23500.0
2013-10-25 10:45:00,115.44,115.53,115.41,115.53,35400.0,92.0609,92.1327,92.037,92.1327,35400.0
2013-10-25 10:50:00,115.53,115.75,115.52,115.75,27200.0,92.1327,92.3081,92.1247,92.3081,27200.0
2013-10-25 10:55:00,115.72,115.8,115.72,115.79,15200.0,92.2842,92.348,92.2842,92.34,15200.0
2013-10-25 11:00:00,115.8,115.83,115.73,115.81,13200.0,92.348,92.3719,92.2922,92.356,13200.0
2013-10-25 11:05:00,115.82,115.91,115.8,115.83,23000.0,92.364,92.4357,92.348,92.3719,23000.0
2013-10-25 11:10:00,115.88,115.88,115.79,115.8,22900.0,92.4118,92.4118,92.34,92.348,22900.0
2013-10-25 11:15:00,115.84,115.84,115.72,115.75,16300.0,92.3799,92.3799,92.2842,92.3081,16300.0
2013-10-25 11:20:00,115.74,115.82,115.66,115.7,25400.0,92.3002,92.364,92.2364,92.2683,25400.0
2013-10-25 11:25:00,115.7,115.72,115.66,115.7,14100.0,92.2683,92.2842,92.2364,92.2683,14100.0
2013-10-25 11:30:00,115.7,115.82,115.7,115.76,13900.0,92.2683,92.364,92.2683,92.3161,13900.0
2013-10-25 11:35:00,115.78,115.78,115.65,115.67,13600.0,92.3321,92.3321,92.2284,92.2443,13600.0
2013-10-25 11:40:00,115.69,115.73,115.63,115.71,16000.0,92.2603,92.2922,92.2124,92.2762,16000.0
2013-10-25 11:45:00,115.73,115.78,115.72,115.76,11700.0,92.2922,92.3321,92.2842,92.3161,11700.0
2013-10-25 11:50:00,115.74,115.83,115.68,115.78,12800.0,92.3002,92.3719,92.2523,92.3321,12800.0
2013-10-25 11:55:00,115.78,115.8,115.69,115.69,17600.0,92.3321,92.348,92.2603,92.2603,17600.0
2013-10-25 12:00:00,115.68,115.7,115.56,115.56,15400.0,92.2523,92.2683,92.1566,92.1566,15400.0
2013-10-25 12:05:00,115.55,115.75,115.53,115.75,17100.0,92.1486,92.3081,92.1327,92.3081,17100.0
2013-10-25 12:10:00,115.74,115.74,115.59,115.65,26000.0,92.3002,92.3002,92.1805,92.2284,26000.0
2013-10-25 12:15:00,115.65,115.69,115.62,115.68,12300.0,92.2284,92.2603,92.2045,92.2523,12300.0
2013-10-25 12:20:00,115.68,115.7,115.61,115.68,9300.0,92.2523,92.2683,92.1965,92.2523,9300.0
2013-10-25 12:25:00,115.67,115.74,115.66,115.71,15300.0,92.2443,92.3002,92.2364,92.2762,15300.0
2013-10-25 12:30:00,115.71,115.73,115.69,115.69,9500.0,92.2762,92.2922,92.2603,92.2603,9500.0
2013-10-25 12:35:00,115.7,115.84,115.7,115.8,11000.0,92.2683,92.3799,92.2683,92.348,11000.0
2013-10-25 12:40:00,115.78,115.86,115.78,115.81,12200.0,92.3321,92.3959,92.3321,92.356,12200.0
2013-10-25 12:45:00,115.79,115.9,115.77,115.9,16900.0,92.34,92.4278,92.3241,92.4278,16900.0
2013-10-25 12:50:00,115.88,115.91,115.86,115.86,8500.0,92.4118,92.4357,92.3959,92.3959,8500.0
2013-10-25 12:55:00,115.86,115.87,115.83,115.86,16500.0,92.3959,92.4038,92.3719,92.3959,16500.0
2013-10-25 13:00:00,115.86,115.9,115.79,115.83,5700.0,92.3959,92.4278,92.34,92.3719,5700.0
2013-10-25 13:05:00,115.82,115.88,115.8,115.87,7200.0,92.364,92.4118,92.348,92.4038,7200.0
2013-10-25 13:10:00,115.88,115.94,115.87,115.92,6300.0,92.4118,92.4597,92.4038,92.4437,6300.0
2013-10-25 13:15:00,115.94,115.98,115.93,115.98,11600.0,92.4597,92.4916,92.4517,92.4916,11600.0
2013-10-25 13:20:00,115.98,115.98,115.88,115.94,9000.0,92.4916,92.4916,92.4118,92.4597,9000.0
2013-10-25 13:25:00,115.96,115.96,115.88,115.89,5600.0,92.4756,92.4756,92.4118,92.4198,5600.0
2013-10-25 13:30:00,115.88,115.88,115.77,115.77,6200.0,92.4118,92.4118,92.3241,92.3241,6200.0
2013-10-25 13:35:00,115.76,115.8,115.75,115.78,9300.0,92.3161,92.348,92.3081,92.3321,9300.0
2013-10-25 13:40:00,115.8,115.85,115.78,115.82,10800.0,92.348,92.3879,92.3321,92.364,10800.0
2013-10-25 13:45:00,115.83,115.83,115.76,115.76,11000.0,92.3719,92.3719,92.3161,92.3161,11000.0
2013-10-25 13:50:00,115.77,115.85,115.77,115.85,6900.0,92.3241,92.3879,92.3241,92.3879,6900.0
2013-10-25 13:55:00,115.84,115.87,115.8,115.81,8600.0,92.3799,92.4038,92.348,92.356,8600.0
2013-10-25 14:00:00,115.82,115.82,115.78,115.79,12700.0,92.364,92.364,92.3321,92.34,12700.0
2013-10-25 14:05:00,115.79,115.91,115.77,115.91,16700.0,92.34,92.4357,92.3241,92.4357,16700.0
2013-10-25 14:10:00,115.9,115.96,115.9,115.95,10600.0,92.4278,92.4756,92.4278,92.4676,10600.0
2013-10-25 14:15:00,115.95,116.0,115.92,116.0,14500.0,92.4676,92.5075,92.4437,92.5075,14500.0
2013-10-25 14:20:00,115.99,116.04,115.98,116.03,21600.0,92.4995,92.5394,92.4916,92.5314,21600.0
2013-10-25 14:25:00,116.03,116.07,116.01,116.01,4800.0,92.5314,92.5633,92.5155,92.5155,4800.0
2013-10-25 14:30:00,116.0,116.01,115.98,116.0,17000.0,92.5075,92.5155,92.4916,92.5075,17000.0
2013-10-25 14:35:00,115.99,116.03,115.99,116.02,6500.0,92.4995,92.5314,92.4995,92.5235,6500.0
2013-10-25 14:40:00,116.04,116.05,116.0,116.02,9600.0,92.5394,92.5474,92.5075,92.5235,9600.0
2013-10-25 14:45:00,116.01,116.06,116.01,116.02,10500.0,92.5155,92.5554,92.5155,92.5235,10500.0
2013-10-25 14:50:00,116.03,116.09,116.03,116.09,12000.0,92.5314,92.5793,92.5314,92.5793,12000.0
2013-10-25 14:55:00,116.1,116.16,116.08,116.15,14900.0,92.5873,92.6351,92.5713,92.6271,14900.0
2013-10-25 15:00:00,116.16,116.2,116.06,116.06,24600.0,92.6351,92.667,92.5554,92.5554,24600.0
2013-10-25 15:05:00,116.07,116.08,115.99,116.01,16500.0,92.5633,92.5713,92.4995,92.5155,16500.0
2013-10-25 15:10:00,116.02,116.13,116.0,116.11,15400.0,92.5235,92.6112,92.5075,92.5952,15400.0
2013-10-25 15:15:00,116.12,116.22,116.12,116.21,12700.0,92.6032,92.6829,92.6032,92.675,12700.0
2013-10-25 15:20:00,116.2,116.25,116.17,116.2,18800.0,92.667,92.7069,92.6431,92.667,18800.0
2013-10-25 15:25:00,116.19,116.22,116.16,116.22,12500.0,92.659,92.6829,92.6351,92.6829,12500.0
2013-10-25 15:30:00,116.2,116.3,116.17,116.2,21600.0,92.667,92.7467,92.6431,92.667,21600.0
2013-10-25 15:35:00,116.2,116.25,116.17,116.24,38200.0,92.667,92.7069,92.6431,92.6989,38200.0
2013-10-25 15:40:00,116.25,116.42,116.23,116.41,38600.0,92.7069,92.8424,92.6909,92.8345,38600.0
2013-10-25 15:45:00,116.41,116.41,116.34,116.37,45600.0,92.8345,92.8345,92.7786,92.8026,45600.0
2013-10-25 15:50:00,116.37,116.46,116.3,116.3,53200.0,92.8026,92.8743,92.7467,92.7467,53200.0
2013-10-25 15:55:00,116.29,116.46,116.23,116.44,90700.0,92.7388,92.8743,92.6909,92.8584,90700.0
2013-10-28 09:30:00,116.2,116.89,116.2,116.78,48000.0,92.667,93.2173,92.667,93.1295,48000.0
2013-10-28 09:35:00,116.77,116.88,116.43,116.52,19500.0,93.1216,93.2093,92.8504,92.9222,19500.0
2013-10-28 09:40:00,116.54,117.0,116.54,116.99,8100.0,92.9381,93.305,92.9381,93.297,8100.0
2013-10-28 09:45:00,116.96,117.23,116.95,117.21,33900.0,93.2731,93.4884,93.2651,93.4725,33900.0
2013-10-28 09:50:00,117.21,117.43,117.15,117.15,28700.0,93.4725,93.6479,93.4246,93.4246,28700.0
2013-10-28 09:55:00,117.15,117.49,117.14,117.46,30900.0,93.4246,93.6957,93.4166,93.6718,30900.0
2013-10-28 10:00:00,117.49,117.49,117.3,117.35,29900.0,93.6957,93.6957,93.5442,93.5841,29900.0
2013-10-28 10:05:00,117.35,117.55,117.33,117.51,27900.0,93.5841,93.7436,93.5682,93.7117,27900.0
2013-10-28 10:10:00,117.52,117.66,117.51,117.66,17200.0,93.7197,93.8313,93.7117,93.8313,17200.0
2013-10-28 10:15:00,117.64,117.78,117.6,117.74,19600.0,93.8154,93.927,93.7835,93.8951,19600.0
2013-10-28 10:20:00,117.73,117.79,117.61,117.7,39900.0,93.8871,93.935,93.7914,93.8632,39900.0
2013-10-28 10:25:00,117.7,117.72,117.59,117.62,11500.0,93.8632,93.8792,93.7755,93.7994,11500.0
2013-10-28 10:30:00,117.64,117.68,117.53,117.58,21300.0,93.8154,93.8473,93.7276,93.7675,21300.0
2013-10-28 10:35:00,117.58,117.76,117.55,117.69,13900.0,93.7675,93.9111,93.7436,93.8552,13900.0
2013-10-28 10:40:00,117.69,117.71,117.55,117.67,16600.0,93.8552,93.8712,93.7436,93.8393,16600.0
2013-10-28 10:45:00,117.7,117.74,117.57,117.58,22600.0,93.8632,93.8951,93.7595,93.7675,22600.0
2013-10-28 10:50:00,117.57,117.59,117.48,117.59,15100.0,93.7595,93.7755,93.6878,93.7755,15100.0
2013-10-28 10:55:00,117.58,117.83,117.57,117.81,29500.0,93.7675,93.9669,93.7595,93.9509,29500.0
2013-10-28 11:00:00,117.8,117.84,117.7,117.8,26700.0,93.943,93.9749,93.8632,93.943,26700.0
2013-10-28 11:05:00,117.78,117.82,117.76,117.78,8800.0,93.927,93.9589,93.9111,93.927,8800.0
2013-10-28 11:10:00,117.78,117.9,117.78,117.88,24700.0,93.927,94.0227,93.927,94.0068,24700.0
2013-10-28 11:15:00,117.86,117.88,117.79,117.85,16700.0,93.9908,94.0068,93.935,93.9828,16700.0
2013-10-28 11:20:00,117.84,117.87,117.8,117.82,7400.0,93.9749,93.9988,93.943,93.9589,7400.0
2013-10-28 11:25:00,117.81,117.95,117.81,117.9,9500.0,93.9509,94.0626,93.9509,94.0227,9500.0
2013-10-28 11:30:00,117.92,117.99,117.88,117.99,23200.0,94.0387,94.0945,94.0068,94.0945,23200.0
2013-10-28 11:35:00,117.99,117.99,117.91,117.96,17600.0,94.0945,94.0945,94.0307,94.0706,17600.0
2013-10-28 11:40:00,117.94,117.98,117.86,117.97,16300.0,94.0546,94.0865,93.9908,94.0785,16300.0
2013-10-28 11:45:00,117.94,118.0,117.94,117.97,30600.0,94.0546,94.1025,94.0546,94.0785,30600.0
2013-10-28 11:50:00,117.96,118.0,117.89,117.99,24200.0,94.0706,94.1025,94.0147,94.0945,24200.0
2013-10-28 11:55:00,117.99,118.17,117.98,118.16,57700.0,94.0945,94.238,94.0865,94.2301,57700.0
2013-10-28 12:00:00,118.17,118.17,118.11,118.12,12200.0,94.238,94.238,94.1902,94.1982,12200.0
2013-10-28 12:05:00,118.12,118.2,118.1,118.2,9100.0,94.1982,94.262,94.1822,94.262,9100.0
2013-10-28 12:10:00,118.19,118.29,118.19,118.23,18200.0,94.254,94.3337,94.254,94.2859,18200.0
2013-10-28 12:15:00,118.23,118.23,118.15,118.22,13100.0,94.2859,94.2859,94.2221,94.2779,13100.0
2013-10-28 12:20:00,118.23,118.25,118.14,118.16,34900.0,94.2859,94.3018,94.2141,94.2301,34900.0
2013-10-28 12:25:00,118.15,118.17,117.95,117.98,29900.0,94.2221,94.238,94.0626,94.0865,29900.0
2013-10-28 12:30:00,117.99,118.0,117.78,117.79,15600.0,94.0945,94.1025,93.927,93.935,15600.0
2013-10-28 12:35:00,117.79,117.93,117.78,117.92,15200.0,93.935,94.0466,93.927,94.0387,15200.0
2013-10-28 12:40:00,117.91,117.94,117.87,117.94,7400.0,94.0307,94.0546,93.9988,94.0546,7400.0
2013-10-28 12:45:00,117.97,118.09,117.94,118.06,14600.0,94.0785,94.1742,94.0546,94.1503,14600.0
2013-10-28 12:50:00,118.06,118.2,118.04,118.18,24000.0,94.1503,94.262,94.1344,94.246,24000.0
2013-10-28 12:55:00,118.19,118.2,118.13,118.14,12700.0,94.254,94.262,94.2061,94.2141,12700.0
2013-10-28 13:00:00,118.17,118.25,118.16,118.25,23700.0,94.238,94.3018,94.2301,94.3018,23700.0
2013-10-28 13:05:00,118.24,118.25,118.21,118.24,17500.0,94.2939,94.3018,94.2699,94.2939,17500.0
2013-10-28 13:10:00,118.24,118.25,118.15,118.16,9900.0,94.2939,94.3018,94.2221,94.2301,9900.0
2013-10-28 13:15:00,118.19,118.19,118.05,118.05,9300.0,94.254,94.254,94.1423,94.1423,9300.0
2013-10-28 13:20:00,118.05,118.11,118.03,118.11,7200.0,94.1423,94.1902,94.1264,94.1902,7200.0
2013-10-28 13:25:00,118.11,118.11,117.99,117.99,11200.0,94.1902,94.1902,94.0945,94.0945,11200.0
2013-10-28 13:30:00,118.02,118.04,117.94,117.94,9600.0,94.1184,94.1344,94.0546,94.0546,9600.0
2013-10-28 13:35:00,117.93,117.94,117.88,117.91,7200.0,94.0466,94.0546,94.0068,94.0307,7200.0
2013-10-28 13:40:00,117.91,117.96,117.9,117.9,10400.0,94.0307,94.0706,94.0227,94.0227,10400.0
2013-10-28 13:45:00,117.92,117.92,117.84,117.92,11800.0,94.0387,94.0387,93.9749,94.0387,11800.0
2013-10-28 13:50:00,117.91,117.95,117.83,117.83,17200.0,94.0307,94.0626,93.9669,93.9669,17200.0
2013-10-28 13:55:00,117.82,117.83,117.67,117.73,18600.0,93.9589,93.9669,93.8393,93.8871,18600.0
2013-10-28 14:00:00,117.72,117.83,117.69,117.82,21900.0,93.8792,93.9669,93.8552,93.9589,21900.0
2013-10-28 14:05:00,117.82,117.87,117.79,117.84,12500.0,93.9589,93.9988,93.935,93.9749,12500.0
2013-10-28 14:10:00,117.85,117.85,117.74,117.76,16300.0,93.9828,93.9828,93.8951,93.9111,16300.0
2013-10-28 14:15:00,117.76,117.82,117.75,117.76,14200.0,93.9111,93.9589,93.9031,93.9111,14200.0
2013-10-28 14:20:00,117.77,117.79,117.67,117.73,22700.0,93.919,93.935,93.8393,93.8871,22700.0
2013-10-28 14:25:00,117.71,117.75,117.69,117.69,10700.0,93.8712,93.9031,93.8552,93.8552,10700.0
2013-10-28 14:30:00,117.7,117.74,117.7,117.73,9900.0,93.8632,93.8951,93.8632,93.8871,9900.0
2013-10-28 14:35:00,117.73,117.75,117.68,117.71,7500.0,93.8871,93.9031,93.8473,93.8712,7500.0
2013-10-28 14:40:00,117.7,117.71,117.58,117.66,22000.0,93.8632,93.8712,93.7675,93.8313,22000.0
2013-10-28 14:45:00,117.66,117.68,117.62,117.67,7000.0,93.8313,93.8473,93.7994,93.8393,7000.0
2013-10-28 14:50:00,117.66,117.66,117.53,117.53,8000.0,93.8313,93.8313,93.7276,93.7276,8000.0
2013-10-28 14:55:00,117.55,117.55,117.48,117.54,17200.0,93.7436,93.7436,93.6878,93.7356,17200.0
2013-10-28 15:00:00,117.55,117.66,117.53,117.66,19800.0,93.7436,93.8313,93.7276,93.8313,19800.0
2013-10-28 15:05:00,117.66,117.67,117.54,117.55,10900.0,93.8313,93.8393,93.7356,93.7436,10900.0
2013-10-28 15:10:00,117.53,117.55,117.46,117.47,11900.0,93.7276,93.7436,93.6718,93.6798,11900.0
2013-10-28 15:15:00,117.47,117.51,117.45,117.49,10600.0,93.6798,93.7117,93.6638,93.6957,10600.0
2013-10-28 15:20:00,117.48,117.53,117.45,117.5,15200.0,93.6878,93.7276,93.6638,93.7037,15200.0
2013-10-28 15:25:00,117.51,117.51,117.41,117.41,14000.0,93.7117,93.7117,93.6319,93.6319,14000.0
2013-10-28 15:30:00,117.41,117.42,117.3,117.3,36400.0,93.6319,93.6399,93.5442,93.5442,36400.0
2013-10-28 15:35:00,117.29,117.35,117.24,117.25,42900.0,93.5363,93.5841,93.4964,93.5044,42900.0
2013-10-28 15:40:00,117.25,117.3,117.19,117.21,32700.0,93.5044,93.5442,93.4565,93.4725,32700.0
2013-10-28 15:45:00,117.22,117.22,117.12,117.14,64000.0,93.4804,93.4804,93.4007,93.4166,64000.0
2013-10-28 15:50:00,117.13,117.21,117.02,117.2,86600.0,93.4087,93.4725,93.3209,93.4645,86600.0
2013-10-28 15:55:00,117.2,117.36,117.15,117.35,85000.0,93.4645,93.5921,93.4246,93.5841,85000.0
2013-10-29 09:30:00,117.67,118.17,117.37,118.14,51900.0,93.8393,94.238,93.6,94.2141,51900.0
2013-10-29 09:35:00,118.15,118.21,118.0,118.07,14300.0,94.2221,94.2699,94.1025,94.1583,14300.0
2013-10-29 09:40:00,118.02,118.22,118.0,118.11,21400.0,94.1184,94.2779,94.1025,94.1902,21400.0
2013-10-29 09:45:00,118.1,118.24,117.92,118.22,15400.0,94.1822,94.2939,94.0387,94.2779,15400.0
2013-10-29 09:50:00,118.22,118.29,118.04,118.29,29500.0,94.2779,94.3337,94.1344,94.3337,29500.0
2013-10-29 09:55:00,118.27,118.5,118.26,118.5,23400.0,94.3178,94.5012,94.3098,94.5012,23400.0
2013-10-29 10:00:00,118.43,118.53,118.25,118.5,53900.0,94.4454,94.5251,94.3018,94.5012,53900.0
2013-10-29 10:05:00,118.53,118.63,118.42,118.59,36700.0,94.5251,94.6049,94.4374,94.573,36700.0
2013-10-29 10:10:00,118.53,118.81,118.53,118.74,48100.0,94.5251,94.7484,94.5251,94.6926,48100.0
2013-10-29 10:15:00,118.71,118.77,118.58,118.7,12800.0,94.6687,94.7165,94.565,94.6607,12800.0
2013-10-29 10:20:00,118.75,118.8,118.65,118.77,22700.0,94.7006,94.7404,94.6208,94.7165,22700.0
2013-10-29 10:25:00,118.77,118.83,118.58,118.66,19400.0,94.7165,94.7644,94.565,94.6288,19400.0
2013-10-29 10:30:00,118.66,118.96,118.65,118.96,24900.0,94.6288,94.868,94.6208,94.868,24900.0
2013-10-29 10:35:00,118.97,118.99,118.75,118.83,26700.0,94.876,94.892,94.7006,94.7644,26700.0
2013-10-29 10:40:00,118.81,118.85,118.76,118.81,12600.0,94.7484,94.7803,94.7085,94.7484,12600.0
2013-10-29 10:45:00,118.83,118.94,118.78,118.91,14700.0,94.7644,94.8521,94.7245,94.8282,14700.0
2013-10-29 10:50:00,118.91,118.94,118.87,118.88,13000.0,94.8282,94.8521,94.7963,94.8042,13000.0
2013-10-29 10:55:00,118.88,118.89,118.75,118.75,26000.0,94.8042,94.8122,94.7006,94.7006,26000.0
2013-10-29 11:00:00,118.75,118.78,118.72,118.77,14500.0,94.7006,94.7245,94.6766,94.7165,14500.0
2013-10-29 11:05:00,118.77,118.8,118.53,118.6,42300.0,94.7165,94.7404,94.5251,94.5809,42300.0
2013-10-29 11:10:00,118.61,118.66,118.54,118.59,26700.0,94.5889,94.6288,94.5331,94.573,26700.0
2013-10-29 11:15:00,118.58,118.64,118.53,118.59,10800.0,94.565,94.6128,94.5251,94.573,10800.0
2013-10-29 11:20:00,118.57,118.57,118.47,118.54,14600.0,94.557,94.557,94.4773,94.5331,14600.0
2013-10-29 11:25:00,118.53,118.53,118.41,118.42,12800.0,94.5251,94.5251,94.4294,94.4374,12800.0
2013-10-29 11:30:00,118.43,118.44,118.19,118.24,50400.0,94.4454,94.4534,94.254,94.2939,50400.0
2013-10-29 11:35:00,118.24,118.27,118.04,118.09,20200.0,94.2939,94.3178,94.1344,94.1742,20200.0
2013-10-29 11:40:00,118.07,118.22,118.07,118.2,17500.0,94.1583,94.2779,94.1583,94.262,17500.0
2013-10-29 11:45:00,118.21,118.34,118.21,118.31,9000.0,94.2699,94.3736,94.2699,94.3497,9000.0
2013-10-29 11:50:00,118.32,118.46,118.31,118.4,10300.0,94.3577,94.4693,94.3497,94.4215,10300.0
2013-10-29 11:55:00,118.42,118.51,118.39,118.51,23400.0,94.4374,94.5092,94.4135,94.5092,23400.0
2013-10-29 12:00:00,118.52,118.52,118.44,118.44,15200.0,94.5172,94.5172,94.4534,94.4534,15200.0
2013-10-29 12:05:00,118.42,118.43,118.36,118.38,15600.0,94.4374,94.4454,94.3896,94.4055,15600.0
2013-10-29 12:10:00,118.37,118.51,118.37,118.51,8900.0,94.3975,94.5092,94.3975,94.5092,8900.0
2013-10-29 12:15:00,118.52,118.55,118.46,118.55,11200.0,94.5172,94.5411,94.4693,94.5411,11200.0
2013-10-29 12:20:00,118.55,118.63,118.54,118.61,20700.0,94.5411,94.6049,94.5331,94.5889,20700.0
2013-10-29 12:25:00,118.6,118.72,118.57,118.71,10200.0,94.5809,94.6766,94.557,94.6687,10200.0
2013-10-29 12:30:00,118.7,118.71,118.62,118.67,11700.0,94.6607,94.6687,94.5969,94.6368,11700.0
2013-10-29 12:35:00,118.69,118.69,118.64,118.65,9400.0,94.6527,94.6527,94.6128,94.6208,9400.0
2013-10-29 12:40:00,118.63,118.7,118.63,118.69,11200.0,94.6049,94.6607,94.6049,94.6527,11200.0
2013-10-29 12:45:00,118.71,118.73,118.69,118.69,7500.0,94.6687,94.6846,94.6527,94.6527,7500.0
2013-10-29 12:50:00,118.7,118.73,118.67,118.67,10600.0,94.6607,94.6846,94.6368,94.6368,10600.0
2013-10-29 12:55:00,118.67,118.68,118.63,118.67,15400.0,94.6368,94.6447,94.6049,94.6368,15400.0
2013-10-29 13:00:00,118.67,118.7,118.56,118.56,8900.0,94.6368,94.6607,94.549,94.549,8900.0
2013-10-29 13:05:00,118.55,118.55,118.49,118.5,32000.0,94.5411,94.5411,94.4932,94.5012,32000.0
2013-10-29 13:10:00,118.51,118.57,118.5,118.57,13100.0,94.5092,94.557,94.5012,94.557,13100.0
2013-10-29 13:15:00,118.55,118.63,118.54,118.57,10300.0,94.5411,94.6049,94.5331,94.557,10300.0
2013-10-29 13:20:00,118.57,118.62,118.55,118.58,12800.0,94.557,94.5969,94.5411,94.565,12800.0
2013-10-29 13:25:00,118.58,118.61,118.56,118.58,8900.0,94.565,94.5889,94.549,94.565,8900.0
2013-10-29 13:30:00,118.57,118.61,118.56,118.61,9700.0,94.557,94.5889,94.549,94.5889,9700.0
2013-10-29 13:35:00,118.6,118.62,118.56,118.62,16600.0,94.5809,94.5969,94.549,94.5969,16600.0
2013-10-29 13:40:00,118.61,118.64,118.56,118.56,18600.0,94.5889,94.6128,94.549,94.549,18600.0
2013-10-29 13:45:00,118.55,118.58,118.53,118.57,13800.0,94.5411,94.565,94.5251,94.557,13800.0
2013-10-29 13:50:00,118.57,118.57,118.48,118.48,8600.0,94.557,94.557,94.4853,94.4853,8600.0
2013-10-29 13:55:00,118.5,118.51,118.39,118.39,28200.0,94.5012,94.5092,94.4135,94.4135,28200.0
2013-10-29 14:00:00,118.39,118.47,118.36,118.46,10500.0,94.4135,94.4773,94.3896,94.4693,10500.0
2013-10-29 14:05:00,118.47,118.55,118.41,118.41,24200.0,94.4773,94.5411,94.4294,94.4294,24200.0
2013-10-29 14:10:00,118.39,118.41,118.29,118.29,11300.0,94.4135,94.4294,94.3337,94.3337,11300.0
2013-10-29 14:15:00,118.3,118.43,118.3,118.42,13400.0,94.3417,94.4454,94.3417,94.4374,13400.0
2013-10-29 14:20:00,118.42,118.53,118.4,118.53,12700.0,94.4374,94.5251,94.4215,94.5251,12700.0
2013-10-29 14:25:00,118.55,118.57,118.5,118.56,15400.0,94.5411,94.557,94.5012,94.549,15400.0
2013-10-29 14:30:00,118.55,118.62,118.55,118.58,14500.0,94.5411,94.5969,94.5411,94.565,14500.0
2013-10-29 14:35:00,118.59,118.61,118.49,118.52,17400.0,94.573,94.5889,94.4932,94.5172,17400.0
2013-10-29 14:40:00,118.52,118.63,118.51,118.59,17300.0,94.5172,94.6049,94.5092,94.573,17300.0
2013-10-29 14:45:00,118.6,118.64,118.58,118.59,12700.0,94.5809,94.6128,94.565,94.573,12700.0
2013-10-29 14:50:00,118.61,118.71,118.58,118.71,15900.0,94.5889,94.6687,94.565,94.6687,15900.0
2013-10-29 14:55:00,118.7,118.7,118.54,118.55,42700.0,94.6607,94.6607,94.5331,94.5411,42700.0
2013-10-29 15:00:00,118.54,118.57,118.49,118.55,12600.0,94.5331,94.557,94.4932,94.5411,12600.0
2013-10-29 15:05:00,118.55,118.61,118.47,118.49,21700.0,94.5411,94.5889,94.4773,94.4932,21700.0
2013-10-29 15:10:00,118.5,118.62,118.48,118.61,16900.0,94.5012,94.5969,94.4853,94.5889,16900.0
2013-10-29 15:15:00,118.61,118.75,118.6,118.74,18400.0,94.5889,94.7006,94.5809,94.6926,18400.0
2013-10-29 15:20:00,118.74,118.75,118.62,118.64,34300.0,94.6926,94.7006,94.5969,94.6128,34300.0
2013-10-29 15:25:00,118.65,118.68,118.64,118.65,19800.0,94.6208,94.6447,94.6128,94.6208,19800.0
2013-10-29 15:30:00,118.69,118.69,118.58,118.62,22700.0,94.6527,94.6527,94.565,94.5969,22700.0
2013-10-29 15:35:00,118.61,118.62,118.48,118.51,33700.0,94.5889,94.5969,94.4853,94.5092,33700.0
2013-10-29 15:40:00,118.51,118.6,118.51,118.54,26200.0,94.5092,94.5809,94.5092,94.5331,26200.0
2013-10-29 15:45:00,118.56,118.64,118.54,118.56,35500.0,94.549,94.6128,94.5331,94.549,35500.0
2013-10-29 15:50:00,118.56,118.64,118.56,118.63,38800.0,94.549,94.6128,94.549,94.6049,38800.0
2013-10-29 15:55:00,118.63,118.76,118.59,118.76,72300.0,94.6049,94.7085,94.573,94.7085,72300.0
2013-10-30 09:30:00,118.59,118.9,118.53,118.75,54800.0,94.573,94.8202,94.5251,94.7006,54800.0
2013-10-30 09:35:00,118.81,118.82,118.51,118.67,20600.0,94.7484,94.7564,94.5092,94.6368,20600.0
2013-10-30 09:40:00,118.57,118.64,118.3,118.5,10400.0,94.557,94.6128,94.3417,94.5012,10400.0
2013-10-30 09:45:00,118.53,118.53,118.27,118.28,17100.0,94.5251,94.5251,94.3178,94.3258,17100.0
2013-10-30 09:50:00,118.29,118.45,118.26,118.26,12800.0,94.3337,94.4613,94.3098,94.3098,12800.0
2013-10-30 09:55:00,118.26,118.4,118.26,118.32,7200.0,94.3098,94.4215,94.3098,94.3577,7200.0
2013-10-30 10:00:00,118.27,118.4,118.26,118.36,20400.0,94.3178,94.4215,94.3098,94.3896,20400.0
2013-10-30 10:05:00,118.35,118.48,118.31,118.4,21900.0,94.3816,94.4853,94.3497,94.4215,21900.0
2013-10-30 10:10:00,118.38,118.39,118.26,118.32,15700.0,94.4055,94.4135,94.3098,94.3577,15700.0
2013-10-30 10:15:00,118.31,118.38,118.22,118.22,11100.0,94.3497,94.4055,94.2779,94.2779,11100.0
2013-10-30 10:20:00,118.23,118.37,118.21,118.23,10000.0,94.2859,94.3975,94.2699,94.2859,10000.0
2013-10-30 10:25:00,118.25,118.26,118.18,118.18,10500.0,94.3018,94.3098,94.246,94.246,10500.0
2013-10-30 10:30:00,118.2,118.26,118.17,118.21,5300.0,94.262,94.3098,94.238,94.2699,5300.0
2013-10-30 10:35:00,118.21,118.33,118.13,118.16,17000.0,94.2699,94.3656,94.2061,94.2301,17000.0
2013-10-30 10:40:00,118.13,118.33,118.09,118.32,21800.0,94.2061,94.3656,94.1742,94.3577,21800.0
2013-10-30 10:45:00,118.32,118.32,118.25,118.27,3900.0,94.3577,94.3577,94.3018,94.3178,3900.0
2013-10-30 10:50:00,118.28,118.29,118.19,118.19,6700.0,94.3258,94.3337,94.254,94.254,6700.0
2013-10-30 10:55:00,118.17,118.19,118.08,118.17,18500.0,94.238,94.254,94.1663,94.238,18500.0
2013-10-30 11:00:00,118.18,118.26,118.18,118.26,7700.0,94.246,94.3098,94.246,94.3098,7700.0
2013-10-30 11:05:00,118.26,118.28,118.23,118.25,4800.0,94.3098,94.3258,94.2859,94.3018,4800.0
2013-10-30 11:10:00,118.24,118.38,118.24,118.32,6000.0,94.2939,94.4055,94.2939,94.3577,6000.0
2013-10-30 11:15:00,118.32,118.33,118.21,118.22,7100.0,94.3577,94.3656,94.2699,94.2779,7100.0
2013-10-30 11:20:00,118.22,118.32,118.16,118.16,8100.0,94.2779,94.3577,94.2301,94.2301,8100.0
2013-10-30 11:25:00,118.15,118.15,118.03,118.04,11900.0,94.2221,94.2221,94.1264,94.1344,11900.0
2013-10-30 11:30:00,118.03,118.19,118.03,118.18,8400.0,94.1264,94.254,94.1264,94.246,8400.0
2013-10-30 11:35:00,118.12,118.12,118.06,118.09,5400.0,94.1982,94.1982,94.1503,94.1742,5400.0
2013-10-30 11:40:00,118.06,118.12,118.02,118.02,7000.0,94.1503,94.1982,94.1184,94.1184,7000.0
2013-10-30 11:45:00,118.02,118.13,118.02,118.12,8900.0,94.1184,94.2061,94.1184,94.1982,8900.0
2013-10-30 11:50:00,118.09,118.17,118.07,118.07,5300.0,94.1742,94.238,94.1583,94.1583,5300.0
2013-10-30 11:55:00,118.09,118.13,118.09,118.13,5900.0,94.1742,94.2061,94.1742,94.2061,5900.0
2013-10-30 12:00:00,118.1,118.18,118.08,118.14,4100.0,94.1822,94.246,94.1663,94.2141,4100.0
2013-10-30 12:05:00,118.13,118.17,118.09,118.14,5800.0,94.2061,94.238,94.1742,94.2141,5800.0
2013-10-30 12:10:00,118.16,118.32,118.15,118.27,16500.0,94.2301,94.3577,94.2221,94.3178,16500.0
2013-10-30 12:15:00,118.28,118.28,118.17,118.2,6600.0,94.3258,94.3258,94.238,94.262,6600.0
2013-10-30 12:20:00,118.2,118.26,118.17,118.19,6700.0,94.262,94.3098,94.238,94.254,6700.0
2013-10-30 12:25:00,118.2,118.21,118.17,118.2,4200.0,94.262,94.2699,94.238,94.262,4200.0
2013-10-30 12:30:00,118.2,118.25,118.19,118.2,3700.0,94.262,94.3018,94.254,94.262,3700.0
2013-10-30 12:35:00,118.2,118.23,118.19,118.23,3300.0,94.262,94.2859,94.254,94.2859,3300.0
2013-10-30 12:40:00,118.22,118.3,118.22,118.3,5300.0,94.2779,94.3417,94.2779,94.3417,5300.0
2013-10-30 12:45:00,118.32,118.41,118.32,118.41,8600.0,94.3577,94.4294,94.3577,94.4294,8600.0
2013-10-30 12:50:00,118.42,118.43,118.39,118.41,3500.0,94.4374,94.4454,94.4135,94.4294,3500.0
2013-10-30 12:55:00,118.41,118.43,118.34,118.35,3400.0,94.4294,94.4454,94.3736,94.3816,3400.0
2013-10-30 13:00:00,118.34,118.34,118.2,118.23,5500.0,94.3736,94.3736,94.262,94.2859,5500.0
2013-10-30 13:05:00,118.23,118.25,118.19,118.24,3500.0,94.2859,94.3018,94.254,94.2939,3500.0
2013-10-30 13:10:00,118.24,118.24,118.19,118.22,2400.0,94.2939,94.2939,94.254,94.2779,2400.0
2013-10-30 13:15:00,118.26,118.28,118.21,118.22,2800.0,94.3098,94.3258,94.2699,94.2779,2800.0
2013-10-30 13:20:00,118.21,118.24,118.05,118.07,15200.0,94.2699,94.2939,94.1423,94.1583,15200.0
2013-10-30 13:25:00,118.07,118.08,118.02,118.02,4200.0,94.1583,94.1663,94.1184,94.1184,4200.0
2013-10-30 13:30:00,118.04,118.07,118.02,118.03,4600.0,94.1344,94.1583,94.1184,94.1264,4600.0
2013-10-30 13:35:00,118.02,118.09,118.02,118.09,4300.0,94.1184,94.1742,94.1184,94.1742,4300.0
2013-10-30 13:40:00,118.07,118.07,117.96,117.96,9800.0,94.1583,94.1583,94.0706,94.0706,9800.0
2013-10-30 13:45:00,117.98,117.98,117.9,117.95,7300.0,94.0865,94.0865,94.0227,94.0626,7300.0
2013-10-30 13:50:00,117.99,118.04,117.96,117.99,8400.0,94.0945,94.1344,94.0706,94.0945,8400.0
2013-10-30 13:55:00,117.97,117.98,117.88,117.89,4600.0,94.0785,94.0865,94.0068,94.0147,4600.0
2013-10-30 14:00:00,117.97,118.33,117.83,118.09,20300.0,94.0785,94.3656,93.9669,94.1742,20300.0
2013-10-30 14:05:00,118.11,118.26,117.71,117.71,17800.0,94.1902,94.3098,93.8712,93.8712,17800.0
2013-10-30 14:10:00,117.74,117.96,117.7,117.9,20500.0,93.8951,94.0706,93.8632,94.0227,20500.0
2013-10-30 14:15:00,117.87,117.87,117.3,117.46,35400.0,93.9988,93.9988,93.5442,93.6718,35400.0
2013-10-30 14:20:00,117.48,117.6,117.32,117.39,11900.0,93.6878,93.7835,93.5602,93.616,11900.0
2013-10-30 14:25:00,117.34,117.49,117.21,117.49,17400.0,93.5761,93.6957,93.4725,93.6957,17400.0
2013-10-30 14:30:00,117.54,117.77,117.42,117.77,13500.0,93.7356,93.919,93.6399,93.919,13500.0
2013-10-30 14:35:00,117.74,117.84,117.71,117.8,14800.0,93.8951,93.9749,93.8712,93.943,14800.0
2013-10-30 14:40:00,117.82,117.89,117.58,117.58,15300.0,93.9589,94.0147,93.7675,93.7675,15300.0
2013-10-30 14:45:00,117.63,117.79,117.63,117.78,14500.0,93.8074,93.935,93.8074,93.927,14500.0
2013-10-30 14:50:00,117.77,117.82,117.66,117.71,9700.0,93.919,93.9589,93.8313,93.8712,9700.0
2013-10-30 14:55:00,117.72,117.89,117.72,117.87,11300.0,93.8792,94.0147,93.8792,93.9988,11300.0
2013-10-30 15:00:00,117.89,118.01,117.88,117.98,12100.0,94.0147,94.1104,94.0068,94.0865,12100.0
2013-10-30 15:05:00,118.03,118.18,117.95,117.95,17900.0,94.1264,94.246,94.0626,94.0626,17900.0
2013-10-30 15:10:00,117.93,117.93,117.86,117.92,17600.0,94.0466,94.0466,93.9908,94.0387,17600.0
2013-10-30 15:15:00,117.91,117.97,117.87,117.96,14600.0,94.0307,94.0785,93.9988,94.0706,14600.0
2013-10-30 15:20:00,117.97,118.03,117.88,117.92,18200.0,94.0785,94.1264,94.0068,94.0387,18200.0
2013-10-30 15:25:00,117.91,117.95,117.84,117.94,11100.0,94.0307,94.0626,93.9749,94.0546,11100.0
2013-10-30 15:30:00,117.9,117.96,117.83,117.89,16700.0,94.0227,94.0706,93.9669,94.0147,16700.0
2013-10-30 15:35:00,117.89,117.94,117.83,117.92,16900.0,94.0147,94.0546,93.9669,94.0387,16900.0
2013-10-30 15:40:00,117.98,118.03,117.9,117.92,20900.0,94.0865,94.1264,94.0227,94.0387,20900.0
2013-10-30 15:45:00,117.93,117.99,117.78,117.82,27000.0,94.0466,94.0945,93.927,93.9589,27000.0
2013-10-30 15:50:00,117.82,117.84,117.72,117.72,28000.0,93.9589,93.9749,93.8792,93.8792,28000.0
2013-10-30 15:55:00,117.72,117.86,117.65,117.74,49100.0,93.8792,93.9908,93.8233,93.8951,49100.0
2013-10-31 09:30:00,117.86,118.16,117.77,117.9,41500.0,93.9908,94.2301,93.919,94.0227,41500.0
2013-10-31 09:35:00,117.99,118.1,117.84,118.06,17800.0,94.0945,94.1822,93.9749,94.1503,17800.0
2013-10-31 09:40:00,118.0,118.07,117.77,118.06,8600.0,94.1025,94.1583,93.919,94.1503,8600.0
2013-10-31 09:45:00,118.06,118.12,117.7,117.7,14100.0,94.1503,94.1982,93.8632,93.8632,14100.0
2013-10-31 09:50:00,117.8,117.86,117.55,117.77,10900.0,93.943,93.9908,93.7436,93.919,10900.0
2013-10-31 09:55:00,117.79,118.02,117.47,117.83,41500.0,93.935,94.1184,93.6798,93.9669,41500.0
2013-10-31 10:00:00,117.76,117.99,117.76,117.97,13000.0,93.9111,94.0945,93.9111,94.0785,13000.0
2013-10-31 10:05:00,117.96,118.0,117.72,117.99,14700.0,94.0706,94.1025,93.8792,94.0945,14700.0
2013-10-31 10:10:00,117.95,118.06,117.78,117.78,12600.0,94.0626,94.1503,93.927,93.927,12600.0
2013-10-31 10:15:00,117.8,118.04,117.75,117.99,12900.0,93.943,94.1344,93.9031,94.0945,12900.0
2013-10-31 10:20:00,117.97,118.09,117.89,118.07,12300.0,94.0785,94.1742,94.0147,94.1583,12300.0
2013-10-31 10:25:00,118.07,118.18,118.06,118.14,11500.0,94.1583,94.246,94.1503,94.2141,11500.0
2013-10-31 10:30:00,118.16,118.25,118.1,118.1,11900.0,94.2301,94.3018,94.1822,94.1822,11900.0
2013-10-31 10:35:00,118.08,118.12,117.81,117.89,8300.0,94.1663,94.1982,93.9509,94.0147,8300.0
2013-10-31 10:40:00,117.89,118.13,117.86,118.13,16500.0,94.0147,94.2061,93.9908,94.2061,16500.0
2013-10-31 10:45:00,118.13,118.24,118.1,118.17,7200.0,94.2061,94.2939,94.1822,94.238,7200.0
2013-10-31 10:50:00,118.13,118.2,118.1,118.1,18800.0,94.2061,94.262,94.1822,94.1822,18800.0
2013-10-31 10:55:00,118.1,118.23,118.07,118.23,13600.0,94.1822,94.2859,94.1583,94.2859,13600.0
2013-10-31 11:00:00,118.22,118.37,118.21,118.36,20800.0,94.2779,94.3975,94.2699,94.3896,20800.0
2013-10-31 11:05:00,118.36,118.37,118.19,118.29,9400.0,94.3896,94.3975,94.254,94.3337,9400.0
2013-10-31 11:10:00,118.27,118.3,118.21,118.28,7200.0,94.3178,94.3417,94.2699,94.3258,7200.0
2013-10-31 11:15:00,118.23,118.34,118.22,118.28,7400.0,94.2859,94.3736,94.2779,94.3258,7400.0
2013-10-31 11:20:00,118.28,118.31,118.18,118.24,7300.0,94.3258,94.3497,94.246,94.2939,7300.0
2013-10-31 11:25:00,118.24,118.25,118.2,118.21,12300.0,94.2939,94.3018,94.262,94.2699,12300.0
2013-10-31 11:30:00,118.23,118.25,118.22,118.25,13400.0,94.2859,94.3018,94.2779,94.3018,13400.0
2013-10-31 11:35:00,118.25,118.25,118.19,118.24,11500.0,94.3018,94.3018,94.254,94.2939,11500.0
2013-10-31 11:40:00,118.25,118.25,118.18,118.2,8700.0,94.3018,94.3018,94.246,94.262,8700.0
2013-10-31 11:45:00,118.18,118.25,118.16,118.25,7300.0,94.246,94.3018,94.2301,94.3018,7300.0
2013-10-31 11:50:00,118.25,118.33,118.23,118.29,11900.0,94.3018,94.3656,94.2859,94.3337,11900.0
2013-10-31 11:55:00,118.31,118.35,118.3,118.35,7500.0,94.3497,94.3816,94.3417,94.3816,7500.0
2013-10-31 12:00:00,118.32,118.39,118.27,118.38,17500.0,94.3577,94.4135,94.3178,94.4055,17500.0
2013-10-31 12:05:00,118.41,118.51,118.4,118.44,14700.0,94.4294,94.5092,94.4215,94.4534,14700.0
2013-10-31 12:10:00,118.43,118.47,118.39,118.4,11400.0,94.4454,94.4773,94.4135,94.4215,11400.0
2013-10-31 12:15:00,118.41,118.56,118.39,118.46,12800.0,94.4294,94.549,94.4135,94.4693,12800.0
2013-10-31 12:20:00,118.49,118.5,118.45,118.5,5100.0,94.4932,94.5012,94.4613,94.5012,5100.0
2013-10-31 12:25:00,118.48,118.53,118.46,118.48,8800.0,94.4853,94.5251,94.4693,94.4853,8800.0
2013-10-31 12:30:00,118.45,118.6,118.42,118.59,5800.0,94.4613,94.5809,94.4374,94.573,5800.0
2013-10-31 12:35:00,118.57,118.58,118.48,118.51,9100.0,94.557,94.565,94.4853,94.5092,9100.0
2013-10-31 12:40:00,118.52,118.6,118.48,118.53,20100.0,94.5172,94.5809,94.4853,94.5251,20100.0
2013-10-31 12:45:00,118.54,118.58,118.45,118.48,8400.0,94.5331,94.565,94.4613,94.4853,8400.0
2013-10-31 12:50:00,118.46,118.52,118.44,118.51,4600.0,94.4693,94.5172,94.4534,94.5092,4600.0
2013-10-31 12:55:00,118.51,118.52,118.42,118.51,9500.0,94.5092,94.5172,94.4374,94.5092,9500.0
2013-10-31 13:00:00,118.48,118.53,118.42,118.46,7300.0,94.4853,94.5251,94.4374,94.4693,7300.0
2013-10-31 13:05:00,118.46,118.51,118.43,118.46,6100.0,94.4693,94.5092,94.4454,94.4693,6100.0
2013-10-31 13:10:00,118.45,118.5,118.43,118.48,4600.0,94.4613,94.5012,94.4454,94.4853,4600.0
2013-10-31 13:15:00,118.46,118.55,118.46,118.53,5100.0,94.4693,94.5411,94.4693,94.5251,5100.0
2013-10-31 13:20:00,118.52,118.55,118.48,118.52,10500.0,94.5172,94.5411,94.4853,94.5172,10500.0
2013-10-31 13:25:00,118.52,118.53,118.46,118.49,4200.0,94.5172,94.5251,94.4693,94.4932,4200.0
2013-10-31 13:30:00,118.5,118.52,118.41,118.47,10100.0,94.5012,94.5172,94.4294,94.4773,10100.0
2013-10-31 13:35:00,118.46,118.49,118.41,118.46,5700.0,94.4693,94.4932,94.4294,94.4693,5700.0
2013-10-31 13:40:00,118.44,118.47,118.41,118.47,5900.0,94.4534,94.4773,94.4294,94.4773,5900.0
2013-10-31 13:45:00,118.46,118.47,118.44,118.47,6700.0,94.4693,94.4773,94.4534,94.4773,6700.0
2013-10-31 13:50:00,118.46,118.46,118.39,118.41,5100.0,94.4693,94.4693,94.4135,94.4294,5100.0
2013-10-31 13:55:00,118.39,118.45,118.38,118.44,4900.0,94.4135,94.4613,94.4055,94.4534,4900.0
2013-10-31 14:00:00,118.44,118.5,118.41,118.5,7600.0,94.4534,94.5012,94.4294,94.5012,7600.0
2013-10-31 14:05:00,118.5,118.5,118.4,118.42,5200.0,94.5012,94.5012,94.4215,94.4374,5200.0
2013-10-31 14:10:00,118.45,118.53,118.45,118.46,8500.0,94.4613,94.5251,94.4613,94.4693,8500.0
2013-10-31 14:15:00,118.45,118.53,118.45,118.5,21000.0,94.4613,94.5251,94.4613,94.5012,21000.0
2013-10-31 14:20:00,118.48,118.51,118.36,118.39,14500.0,94.4853,94.5092,94.3896,94.4135,14500.0
2013-10-31 14:25:00,118.38,118.48,118.38,118.46,9200.0,94.4055,94.4853,94.4055,94.4693,9200.0
2013-10-31 14:30:00,118.45,118.51,118.44,118.51,18600.0,94.4613,94.5092,94.4534,94.5092,18600.0
2013-10-31 14:35:00,118.49,118.51,118.44,118.48,17600.0,94.4932,94.5092,94.4534,94.4853,17600.0
2013-10-31 14:40:00,118.48,118.51,118.43,118.43,7200.0,94.4853,94.5092,94.4454,94.4454,7200.0
2013-10-31 14:45:00,118.42,118.42,118.36,118.4,8700.0,94.4374,94.4374,94.3896,94.4215,8700.0
2013-10-31 14:50:00,118.42,118.42,118.36,118.38,8900.0,94.4374,94.4374,94.3896,94.4055,8900.0
2013-10-31 14:55:00,118.39,118.4,118.24,118.24,14200.0,94.4135,94.4215,94.2939,94.2939,14200.0
2013-10-31 15:00:00,118.24,118.24,118.13,118.2,19100.0,94.2939,94.2939,94.2061,94.262,19100.0
2013-10-31 15:05:00,118.19,118.2,118.08,118.18,19200.0,94.254,94.262,94.1663,94.246,19200.0
2013-10-31 15:10:00,118.17,118.21,118.15,118.21,14900.0,94.238,94.2699,94.2221,94.2699,14900.0
2013-10-31 15:15:00,118.21,118.27,118.2,118.23,38500.0,94.2699,94.3178,94.262,94.2859,38500.0
2013-10-31 15:20:00,118.22,118.35,118.21,118.23,23700.0,94.2779,94.3816,94.2699,94.2859,23700.0
2013-10-31 15:25:00,118.25,118.27,118.1,118.12,13600.0,94.3018,94.3178,94.1822,94.1982,13600.0
2013-10-31 15:30:00,118.11,118.18,118.07,118.07,15800.0,94.1902,94.246,94.1583,94.1583,15800.0
2013-10-31 15:35:00,118.08,118.25,118.07,118.22,21000.0,94.1663,94.3018,94.1583,94.2779,21000.0
2013-10-31 15:40:00,118.21,118.24,118.18,118.22,16700.0,94.2699,94.2939,94.246,94.2779,16700.0
2013-10-31 15:45:00,118.21,118.22,118.09,118.13,30400.0,94.2699,94.2779,94.1742,94.2061,30400.0
2013-10-31 15:50:00,118.1,118.11,117.82,118.01,139800.0,94.1822,94.1902,93.9589,94.1104,139800.0
2013-10-31 15:55:00,118.01,118.05,117.95,118.01,120200.0,94.1104,94.1423,94.0626,94.1104,120200.0
2013-11-01 09:30:00,118.71,118.9,118.55,118.69,87100.0,94.6687,94.8202,94.5411,94.6527,87100.0
2013-11-01 09:35:00,118.76,118.9,118.66,118.78,22400.0,94.7085,94.8202,94.6288,94.7245,22400.0
2013-11-01 09:40:00,118.7,118.73,118.57,118.68,20400.0,94.6607,94.6846,94.557,94.6447,20400.0
2013-11-01 09:45:00,118.71,118.74,118.59,118.68,15200.0,94.6687,94.6926,94.573,94.6447,15200.0
2013-11-01 09:50:00,118.66,119.25,118.62,119.2,120500.0,94.6288,95.0993,94.5969,95.0594,120500.0
2013-11-01 09:55:00,119.21,119.34,119.07,119.3,61600.0,95.0674,95.1711,94.9558,95.1392,61600.0
2013-11-01 10:00:00,119.27,119.4,119.11,119.11,39800.0,95.1153,95.2189,94.9877,94.9877,39800.0
2013-11-01 10:05:00,119.15,119.57,119.15,119.47,42000.0,95.0196,95.3545,95.0196,95.2748,42000.0
2013-11-01 10:10:00,119.43,119.44,119.04,119.04,18100.0,95.2429,95.2508,94.9318,94.9318,18100.0
2013-11-01 10:15:00,119.02,119.12,118.86,119.0,21400.0,94.9159,94.9956,94.7883,94.8999,21400.0
2013-11-01 10:20:00,118.92,119.06,118.92,118.99,7400.0,94.8361,94.9478,94.8361,94.892,7400.0
2013-11-01 10:25:00,119.01,119.03,118.92,119.0,18500.0,94.9079,94.9239,94.8361,94.8999,18500.0
2013-11-01 10:30:00,118.96,119.03,118.92,119.02,14600.0,94.868,94.9239,94.8361,94.9159,14600.0
2013-11-01 10:35:00,119.01,119.06,118.87,118.91,14500.0,94.9079,94.9478,94.7963,94.8282,14500.0
2013-11-01 10:40:00,118.88,118.99,118.88,118.98,18000.0,94.8042,94.892,94.8042,94.884,18000.0
2013-11-01 10:45:00,118.97,118.98,118.84,118.94,27900.0,94.876,94.884,94.7723,94.8521,27900.0
2013-11-01 10:50:00,118.95,119.03,118.89,118.92,44600.0,94.8601,94.9239,94.8122,94.8361,44600.0
2013-11-01 10:55:00,118.92,119.1,118.84,119.09,38600.0,94.8361,94.9797,94.7723,94.9717,38600.0
2013-11-01 11:00:00,119.04,119.05,118.88,118.91,19400.0,94.9318,94.9398,94.8042,94.8282,19400.0
2013-11-01 11:05:00,118.92,119.0,118.68,118.78,48800.0,94.8361,94.8999,94.6447,94.7245,48800.0
2013-11-01 11:10:00,118.78,118.81,118.62,118.64,14000.0,94.7245,94.7484,94.5969,94.6128,14000.0
2013-11-01 11:15:00,118.64,118.69,118.56,118.62,16100.0,94.6128,94.6527,94.549,94.5969,16100.0
2013-11-01 11:20:00,118.61,118.78,118.59,118.74,15800.0,94.5889,94.7245,94.573,94.6926,15800.0
2013-11-01 11:25:00,118.72,118.78,118.68,118.78,12700.0,94.6766,94.7245,94.6447,94.7245,12700.0
2013-11-01 11:30:00,118.78,118.92,118.77,118.92,8400.0,94.7245,94.8361,94.7165,94.8361,8400.0
2013-11-01 11:35:00,118.93,118.99,118.84,118.91,24700.0,94.8441,94.892,94.7723,94.8282,24700.0
2013-11-01 11:40:00,118.92,119.06,118.91,119.04,18200.0,94.8361,94.9478,94.8282,94.9318,18200.0
2013-11-01 11:45:00,119.05,119.12,118.98,119.1,11500.0,94.9398,94.9956,94.884,94.9797,11500.0
2013-11-01 11:50:00,119.09,119.13,119.01,119.02,9000.0,94.9717,95.0036,94.9079,94.9159,9000.0
2013-11-01 11:55:00,119.02,119.11,118.96,118.98,15300.0,94.9159,94.9877,94.868,94.884,15300.0
2013-11-01 12:00:00,119.0,119.08,118.98,119.07,12300.0,94.8999,94.9637,94.884,94.9558,12300.0
2013-11-01 12:05:00,119.05,119.08,118.93,118.96,36900.0,94.9398,94.9637,94.8441,94.868,36900.0
2013-11-01 12:10:00,118.96,119.0,118.92,118.96,10400.0,94.868,94.8999,94.8361,94.868,10400.0
2013-11-01 12:15:00,118.95,119.0,118.9,118.95,12200.0,94.8601,94.8999,94.8202,94.8601,12200.0
2013-11-01 12:20:00,118.97,119.23,118.94,119.23,22300.0,94.876,95.0834,94.8521,95.0834,22300.0
2013-11-01 12:25:00,119.23,119.28,119.17,119.25,14200.0,95.0834,95.1232,95.0355,95.0993,14200.0
2013-11-01 12:30:00,119.24,119.33,119.23,119.33,20400.0,95.0913,95.1631,95.0834,95.1631,20400.0
2013-11-01 12:35:00,119.34,119.38,119.28,119.32,7900.0,95.1711,95.203,95.1232,95.1551,7900.0
2013-11-01 12:40:00,119.32,119.35,119.28,119.34,11500.0,95.1551,95.1791,95.1232,95.1711,11500.0
2013-11-01 12:45:00,119.33,119.34,119.22,119.23,10300.0,95.1631,95.1711,95.0754,95.0834,10300.0
2013-11-01 12:50:00,119.27,119.27,119.21,119.25,10700.0,95.1153,95.1153,95.0674,95.0993,10700.0
2013-11-01 12:55:00,119.24,119.27,119.23,119.23,10200.0,95.0913,95.1153,95.0834,95.0834,10200.0
2013-11-01 13:00:00,119.23,119.27,119.16,119.17,11000.0,95.0834,95.1153,95.0275,95.0355,11000.0
2013-11-01 13:05:00,119.16,119.16,119.09,119.1,10800.0,95.0275,95.0275,94.9717,94.9797,10800.0
2013-11-01 13:10:00,119.1,119.1,119.03,119.06,3900.0,94.9797,94.9797,94.9239,94.9478,3900.0
2013-11-01 13:15:00,119.06,119.07,118.96,118.96,10100.0,94.9478,94.9558,94.868,94.868,10100.0
2013-11-01 13:20:00,118.96,119.05,118.94,119.05,13500.0,94.868,94.9398,94.8521,94.9398,13500.0
2013-11-01 13:25:00,119.07,119.14,119.06,119.09,10900.0,94.9558,95.0116,94.9478,94.9717,10900.0
2013-11-01 13:30:00,119.06,119.1,119.03,119.1,8600.0,94.9478,94.9797,94.9239,94.9797,8600.0
2013-11-01 13:35:00,119.1,119.3,119.09,119.25,17700.0,94.9797,95.1392,94.9717,95.0993,17700.0
2013-11-01 13:40:00,119.25,119.37,119.25,119.36,12900.0,95.0993,95.195,95.0993,95.187,12900.0
2013-11-01 13:45:00,119.36,119.39,119.32,119.39,14000.0,95.187,95.211,95.1551,95.211,14000.0
2013-11-01 13:50:00,119.38,119.4,119.33,119.33,8700.0,95.203,95.2189,95.1631,95.1631,8700.0
2013-11-01 13:55:00,119.34,119.45,119.34,119.45,11000.0,95.1711,95.2588,95.1711,95.2588,11000.0
2013-11-01 14:00:00,119.45,119.54,119.45,119.54,20000.0,95.2588,95.3306,95.2588,95.3306,20000.0
2013-11-01 14:05:00,119.52,119.54,119.48,119.52,21200.0,95.3146,95.3306,95.2827,95.3146,21200.0
2013-11-01 14:10:00,119.51,119.53,119.46,119.53,11400.0,95.3067,95.3226,95.2668,95.3226,11400.0
2013-11-01 14:15:00,119.54,119.63,119.54,119.58,26900.0,95.3306,95.4024,95.3306,95.3625,26900.0
2013-11-01 14:20:00,119.61,119.69,119.59,119.68,14700.0,95.3864,95.4502,95.3705,95.4422,14700.0
2013-11-01 14:25:00,119.67,119.69,119.55,119.58,21600.0,95.4343,95.4502,95.3386,95.3625,21600.0
2013-11-01 14:30:00,119.56,119.59,119.5,119.54,31000.0,95.3465,95.3705,95.2987,95.3306,31000.0
2013-11-01 14:35:00,119.55,119.61,119.52,119.57,18100.0,95.3386,95.3864,95.3146,95.3545,18100.0
2013-11-01 14:40:00,119.58,119.67,119.58,119.63,21100.0,95.3625,95.4343,95.3625,95.4024,21100.0
2013-11-01 14:45:00,119.63,119.67,119.62,119.66,10100.0,95.4024,95.4343,95.3944,95.4263,10100.0
2013-11-01 14:50:00,119.67,119.7,119.63,119.69,15700.0,95.4343,95.4582,95.4024,95.4502,15700.0
2013-11-01 14:55:00,119.68,119.7,119.61,119.61,28300.0,95.4422,95.4582,95.3864,95.3864,28300.0
2013-11-01 15:00:00,119.61,119.63,119.56,119.59,14000.0,95.3864,95.4024,95.3465,95.3705,14000.0
2013-11-01 15:05:00,119.62,119.67,119.6,119.63,17600.0,95.3944,95.4343,95.3784,95.4024,17600.0
2013-11-01 15:10:00,119.63,119.8,119.63,119.78,27700.0,95.4024,95.5379,95.4024,95.522,27700.0
2013-11-01 15:15:00,119.79,119.8,119.68,119.68,24800.0,95.5299,95.5379,95.4422,95.4422,24800.0
2013-11-01 15:20:00,119.68,119.69,119.53,119.54,18100.0,95.4422,95.4502,95.3226,95.3306,18100.0
2013-11-01 15:25:00,119.54,119.56,119.42,119.45,42600.0,95.3306,95.3465,95.2349,95.2588,42600.0
2013-11-01 15:30:00,119.43,119.55,119.41,119.55,24400.0,95.2429,95.3386,95.2269,95.3386,24400.0
2013-11-01 15:35:00,119.54,119.56,119.47,119.47,34600.0,95.3306,95.3465,95.2748,95.2748,34600.0
2013-11-01 15:40:00,119.48,119.6,119.47,119.6,55500.0,95.2827,95.3784,95.2748,95.3784,55500.0
2013-11-01 15:45:00,119.59,119.72,119.59,119.66,37400.0,95.3705,95.4741,95.3705,95.4263,37400.0
2013-11-01 15:50:00,119.65,119.66,119.49,119.61,67800.0,95.4183,95.4263,95.2907,95.3864,67800.0
2013-11-01 15:55:00,119.62,119.69,119.47,119.6,83500.0,95.3944,95.4502,95.2748,95.3784,83500.0
2013-11-04 09:30:00,120.0,120.29,119.58,119.95,122900.0,95.6974,95.9287,95.3625,95.6575,122900.0
2013-11-04 09:35:00,119.65,119.94,119.62,119.78,24400.0,95.4183,95.6496,95.3944,95.522,24400.0
2013-11-04 09:40:00,119.76,120.0,119.73,119.95,33000.0,95.506,95.6974,95.4821,95.6575,33000.0
2013-11-04 09:45:00,119.96,119.97,119.65,119.79,27400.0,95.6655,95.6735,95.4183,95.5299,27400.0
2013-11-04 09:50:00,119.8,120.0,119.74,120.0,13400.0,95.5379,95.6974,95.4901,95.6974,13400.0
2013-11-04 09:55:00,119.98,119.98,119.85,119.93,22500.0,95.6815,95.6815,95.5778,95.6416,22500.0
2013-11-04 10:00:00,119.89,119.95,119.51,119.63,20100.0,95.6097,95.6575,95.3067,95.4024,20100.0
2013-11-04 10:05:00,119.62,119.65,119.51,119.54,12200.0,95.3944,95.4183,95.3067,95.3306,12200.0
2013-11-04 10:10:00,119.55,119.65,119.42,119.44,66400.0,95.3386,95.4183,95.2349,95.2508,66400.0
2013-11-04 10:15:00,119.43,119.49,119.33,119.4,23600.0,95.2429,95.2907,95.1631,95.2189,23600.0
2013-11-04 10:20:00,119.39,119.64,119.31,119.63,22400.0,95.211,95.4103,95.1472,95.4024,22400.0
2013-11-04 10:25:00,119.64,119.64,119.46,119.6,18500.0,95.4103,95.4103,95.2668,95.3784,18500.0
2013-11-04 10:30:00,119.6,119.78,119.6,119.71,20200.0,95.3784,95.522,95.3784,95.4661,20200.0
2013-11-04 10:35:00,119.71,119.79,119.7,119.78,13700.0,95.4661,95.5299,95.4582,95.522,13700.0
2013-11-04 10:40:00,119.78,119.82,119.75,119.79,13900.0,95.522,95.5539,95.498,95.5299,13900.0
2013-11-04 10:45:00,119.78,119.79,119.72,119.76,9200.0,95.522,95.5299,95.4741,95.506,9200.0
2013-11-04 10:50:00,119.76,119.8,119.44,119.45,15300.0,95.506,95.5379,95.2508,95.2588,15300.0
2013-11-04 10:55:00,119.45,119.48,119.37,119.41,18400.0,95.2588,95.2827,95.195,95.2269,18400.0
2013-11-04 11:00:00,119.41,119.41,119.33,119.37,24700.0,95.2269,95.2269,95.1631,95.195,24700.0
2013-11-04 11:05:00,119.36,119.4,119.3,119.33,14500.0,95.187,95.2189,95.1392,95.1631,14500.0
2013-11-04 11:10:00,119.3,119.43,119.26,119.42,18500.0,95.1392,95.2429,95.1073,95.2349,18500.0
2013-11-04 11:15:00,119.4,119.42,119.35,119.41,12200.0,95.2189,95.2349,95.1791,95.2269,12200.0
2013-11-04 11:20:00,119.38,119.56,119.35,119.51,15200.0,95.203,95.3465,95.1791,95.3067,15200.0
2013-11-04 11:25:00,119.52,119.56,119.5,119.55,11000.0,95.3146,95.3465,95.2987,95.3386,11000.0
2013-11-04 11:30:00,119.56,119.68,119.55,119.6,10400.0,95.3465,95.4422,95.3386,95.3784,10400.0
2013-11-04 11:35:00,119.61,119.74,119.59,119.71,5700.0,95.3864,95.4901,95.3705,95.4661,5700.0
2013-11-04 11:40:00,119.73,119.75,119.67,119.69,9800.0,95.4821,95.498,95.4343,95.4502,9800.0
2013-11-04 11:45:00,119.7,119.78,119.69,119.74,6000.0,95.4582,95.522,95.4502,95.4901,6000.0
2013-11-04 11:50:00,119.77,119.85,119.71,119.8,9000.0,95.514,95.5778,95.4661,95.5379,9000.0
2013-11-04 11:55:00,119.8,119.98,119.8,119.96,10800.0,95.5379,95.6815,95.5379,95.6655,10800.0
2013-11-04 12:00:00,119.95,119.95,119.91,119.93,5100.0,95.6575,95.6575,95.6256,95.6416,5100.0
2013-11-04 12:05:00,119.92,119.96,119.89,119.95,9400.0,95.6336,95.6655,95.6097,95.6575,9400.0
2013-11-04 12:10:00,119.95,119.97,119.85,119.86,7700.0,95.6575,95.6735,95.5778,95.5858,7700.0
2013-11-04 12:15:00,119.85,119.94,119.83,119.83,12600.0,95.5778,95.6496,95.5618,95.5618,12600.0
2013-11-04 12:20:00,119.86,119.96,119.86,119.96,5300.0,95.5858,95.6655,95.5858,95.6655,5300.0
2013-11-04 12:25:00,119.96,120.04,119.93,120.03,14100.0,95.6655,95.7293,95.6416,95.7213,14100.0
2013-11-04 12:30:00,120.02,120.03,119.9,119.98,53200.0,95.7134,95.7213,95.6177,95.6815,53200.0
2013-11-04 12:35:00,119.98,120.03,119.97,120.02,4500.0,95.6815,95.7213,95.6735,95.7134,4500.0
2013-11-04 12:40:00,120.04,120.08,120.03,120.05,9900.0,95.7293,95.7612,95.7213,95.7373,9900.0
2013-11-04 12:45:00,120.07,120.1,120.03,120.09,8300.0,95.7532,95.7772,95.7213,95.7692,8300.0
2013-11-04 12:50:00,120.09,120.12,120.07,120.1,9900.0,95.7692,95.7931,95.7532,95.7772,9900.0
2013-11-04 12:55:00,120.1,120.13,120.07,120.07,10200.0,95.7772,95.8011,95.7532,95.7532,10200.0
2013-11-04 13:00:00,120.07,120.1,120.05,120.1,12700.0,95.7532,95.7772,95.7373,95.7772,12700.0
2013-11-04 13:05:00,120.09,120.14,120.06,120.1,7800.0,95.7692,95.8091,95.7453,95.7772,7800.0
2013-11-04 13:10:00,120.1,120.12,120.06,120.06,6400.0,95.7772,95.7931,95.7453,95.7453,6400.0
2013-11-04 13:15:00,120.04,120.05,119.97,120.0,11400.0,95.7293,95.7373,95.6735,95.6974,11400.0
2013-11-04 13:20:00,120.0,120.04,119.98,120.02,12500.0,95.6974,95.7293,95.6815,95.7134,12500.0
2013-11-04 13:25:00,120.04,120.06,119.96,119.96,7900.0,95.7293,95.7453,95.6655,95.6655,7900.0
2013-11-04 13:30:00,119.96,119.96,119.87,119.92,18000.0,95.6655,95.6655,95.5937,95.6336,18000.0
2013-11-04 13:35:00,119.93,119.96,119.92,119.96,8800.0,95.6416,95.6655,95.6336,95.6655,8800.0
2013-11-04 13:40:00,119.96,119.99,119.95,119.98,8100.0,95.6655,95.6894,95.6575,95.6815,8100.0
2013-11-04 13:45:00,119.98,120.04,119.96,120.0,10700.0,95.6815,95.7293,95.6655,95.6974,10700.0
2013-11-04 13:50:00,120.0,120.07,120.0,120.06,7900.0,95.6974,95.7532,95.6974,95.7453,7900.0
2013-11-04 13:55:00,120.07,120.16,120.07,120.16,16700.0,95.7532,95.825,95.7532,95.825,16700.0
2013-11-04 14:00:00,120.14,120.28,120.14,120.27,21300.0,95.8091,95.9207,95.8091,95.9127,21300.0
2013-11-04 14:05:00,120.26,120.27,120.17,120.22,10300.0,95.9048,95.9127,95.833,95.8729,10300.0
2013-11-04 14:10:00,120.23,120.3,120.21,120.3,31300.0,95.8808,95.9367,95.8649,95.9367,31300.0
2013-11-04 14:15:00,120.3,120.34,120.27,120.27,8300.0,95.9367,95.9686,95.9127,95.9127,8300.0
2013-11-04 14:20:00,120.24,120.32,120.24,120.29,8200.0,95.8888,95.9526,95.8888,95.9287,8200.0
2013-11-04 14:25:00,120.26,120.26,120.19,120.19,8100.0,95.9048,95.9048,95.8489,95.8489,8100.0
2013-11-04 14:30:00,120.19,120.31,120.18,120.3,17400.0,95.8489,95.9446,95.841,95.9367,17400.0
2013-11-04 14:35:00,120.3,120.32,120.27,120.32,9900.0,95.9367,95.9526,95.9127,95.9526,9900.0
2013-11-04 14:40:00,120.3,120.3,120.13,120.18,13200.0,95.9367,95.9367,95.8011,95.841,13200.0
2013-11-04 14:45:00,120.17,120.18,120.09,120.1,8600.0,95.833,95.841,95.7692,95.7772,8600.0
2013-11-04 14:50:00,120.1,120.17,120.09,120.12,12100.0,95.7772,95.833,95.7692,95.7931,12100.0
2013-11-04 14:55:00,120.13,120.17,120.09,120.11,13200.0,95.8011,95.833,95.7692,95.7851,13200.0
2013-11-04 15:00:00,120.12,120.15,119.97,120.03,18100.0,95.7931,95.817,95.6735,95.7213,18100.0
2013-11-04 15:05:00,120.03,120.07,120.01,120.06,12600.0,95.7213,95.7532,95.7054,95.7453,12600.0
2013-11-04 15:10:00,120.05,120.08,120.04,120.04,12800.0,95.7373,95.7612,95.7293,95.7293,12800.0
2013-11-04 15:15:00,120.04,120.09,120.03,120.05,13000.0,95.7293,95.7692,95.7213,95.7373,13000.0
2013-11-04 15:20:00,120.05,120.11,120.03,120.04,33000.0,95.7373,95.7851,95.7213,95.7293,33000.0
2013-11-04 15:25:00,120.03,120.08,119.95,120.06,22300.0,95.7213,95.7612,95.6575,95.7453,22300.0
2013-11-04 15:30:00,120.05,120.07,120.02,120.05,23000.0,95.7373,95.7532,95.7134,95.7373,23000.0
2013-11-04 15:35:00,120.06,120.12,120.04,120.11,25100.0,95.7453,95.7931,95.7293,95.7851,25100.0
2013-11-04 15:40:00,120.1,120.19,120.1,120.19,25000.0,95.7772,95.8489,95.7772,95.8489,25000.0
2013-11-04 15:45:00,120.19,120.19,120.1,120.13,25200.0,95.8489,95.8489,95.7772,95.8011,25200.0
2013-11-04 15:50:00,120.13,120.23,120.11,120.22,58800.0,95.8011,95.8808,95.7851,95.8729,58800.0
2013-11-04 15:55:00,120.21,120.4,120.21,120.34,104100.0,95.8649,96.0164,95.8649,95.9686,104100.0
2013-11-05 09:30:00,120.15,120.3,119.72,119.85,35500.0,95.817,95.9367,95.4741,95.5778,35500.0
2013-11-05 09:35:00,119.95,119.95,119.53,119.53,13600.0,95.6575,95.6575,95.3226,95.3226,13600.0
2013-11-05 09:40:00,119.5,119.56,119.36,119.36,24300.0,95.2987,95.3465,95.187,95.187,24300.0
2013-11-05 09:45:00,119.4,119.45,119.1,119.41,35300.0,95.2189,95.2588,94.9797,95.2269,35300.0
2013-11-05 09:50:00,119.35,119.42,119.18,119.24,12500.0,95.1791,95.2349,95.0435,95.0913,12500.0
2013-11-05 09:55:00,119.18,119.56,119.13,119.48,34100.0,95.0435,95.3465,95.0036,95.2827,34100.0
2013-11-05 10:00:00,119.57,119.65,119.21,119.29,25400.0,95.3545,95.4183,95.0674,95.1312,25400.0
2013-11-05 10:05:00,119.27,119.43,119.27,119.4,10300.0,95.1153,95.2429,95.1153,95.2189,10300.0
2013-11-05 10:10:00,119.41,119.53,119.28,119.44,17500.0,95.2269,95.3226,95.1232,95.2508,17500.0
2013-11-05 10:15:00,119.44,119.69,119.44,119.63,12700.0,95.2508,95.4502,95.2508,95.4024,12700.0
2013-11-05 10:20:00,119.65,119.72,119.55,119.72,9900.0,95.4183,95.4741,95.3386,95.4741,9900.0
2013-11-05 10:25:00,119.72,119.73,119.65,119.72,12400.0,95.4741,95.4821,95.4183,95.4741,12400.0
2013-11-05 10:30:00,119.72,119.74,119.6,119.64,15500.0,95.4741,95.4901,95.3784,95.4103,15500.0
2013-11-05 10:35:00,119.65,119.67,119.53,119.55,18900.0,95.4183,95.4343,95.3226,95.3386,18900.0
2013-11-05 10:40:00,119.57,119.66,119.54,119.54,12300.0,95.3545,95.4263,95.3306,95.3306,12300.0
2013-11-05 10:45:00,119.56,119.67,119.56,119.59,18600.0,95.3465,95.4343,95.3465,95.3705,18600.0
2013-11-05 10:50:00,119.57,119.76,119.57,119.76,22700.0,95.3545,95.506,95.3545,95.506,22700.0
2013-11-05 10:55:00,119.77,119.77,119.64,119.69,10900.0,95.514,95.514,95.4103,95.4502,10900.0
2013-11-05 11:00:00,119.71,119.8,119.67,119.78,11700.0,95.4661,95.5379,95.4343,95.522,11700.0
2013-11-05 11:05:00,119.78,119.83,119.78,119.83,15300.0,95.522,95.5618,95.522,95.5618,15300.0
2013-11-05 11:10:00,119.83,119.87,119.76,119.82,17300.0,95.5618,95.5937,95.506,95.5539,17300.0
2013-11-05 11:15:00,119.78,119.85,119.78,119.81,16700.0,95.522,95.5778,95.522,95.5459,16700.0
2013-11-05 11:20:00,119.81,119.84,119.74,119.81,6300.0,95.5459,95.5698,95.4901,95.5459,6300.0
2013-11-05 11:25:00,119.8,119.87,119.8,119.82,7900.0,95.5379,95.5937,95.5379,95.5539,7900.0
2013-11-05 11:30:00,119.81,119.89,119.8,119.85,9700.0,95.5459,95.6097,95.5379,95.5778,9700.0
2013-11-05 11:35:00,119.87,119.88,119.8,119.85,24600.0,95.5937,95.6017,95.5379,95.5778,24600.0
2013-11-05 11:40:00,119.85,119.94,119.83,119.94,13800.0,95.5778,95.6496,95.5618,95.6496,13800.0
2013-11-05 11:45:00,119.94,119.96,119.89,119.96,6300.0,95.6496,95.6655,95.6097,95.6655,6300.0
2013-11-05 11:50:00,119.93,120.03,119.9,120.02,27400.0,95.6416,95.7213,95.6177,95.7134,27400.0
2013-11-05 11:55:00,120.02,120.13,120.01,120.1,9100.0,95.7134,95.8011,95.7054,95.7772,9100.0
2013-11-05 12:00:00,120.11,120.12,120.04,120.11,6200.0,95.7851,95.7931,95.7293,95.7851,6200.0
2013-11-05 12:05:00,120.11,120.11,120.04,120.04,6000.0,95.7851,95.7851,95.7293,95.7293,6000.0
2013-11-05 12:10:00,120.04,120.05,119.99,120.02,11500.0,95.7293,95.7373,95.6894,95.7134,11500.0
2013-11-05 12:15:00,120.02,120.03,119.97,120.0,9000.0,95.7134,95.7213,95.6735,95.6974,9000.0
2013-11-05 12:20:00,120.02,120.13,119.99,120.06,10900.0,95.7134,95.8011,95.6894,95.7453,10900.0
2013-11-05 12:25:00,120.08,120.09,120.05,120.09,5800.0,95.7612,95.7692,95.7373,95.7692,5800.0
2013-11-05 12:30:00,120.1,120.1,120.01,120.03,10200.0,95.7772,95.7772,95.7054,95.7213,10200.0
2013-11-05 12:35:00,120.04,120.09,120.04,120.08,9300.0,95.7293,95.7692,95.7293,95.7612,9300.0
2013-11-05 12:40:00,120.08,120.16,120.04,120.15,12400.0,95.7612,95.825,95.7293,95.817,12400.0
2013-11-05 12:45:00,120.15,120.18,120.14,120.15,6400.0,95.817,95.841,95.8091,95.817,6400.0
2013-11-05 12:50:00,120.15,120.16,120.11,120.13,9600.0,95.817,95.825,95.7851,95.8011,9600.0
2013-11-05 12:55:00,120.14,120.15,120.06,120.07,15900.0,95.8091,95.817,95.7453,95.7532,15900.0
2013-11-05 13:00:00,120.07,120.11,120.04,120.04,8200.0,95.7532,95.7851,95.7293,95.7293,8200.0
2013-11-05 13:05:00,120.03,120.1,120.03,120.08,5300.0,95.7213,95.7772,95.7213,95.7612,5300.0
2013-11-05 13:10:00,120.06,120.13,120.06,120.11,6800.0,95.7453,95.8011,95.7453,95.7851,6800.0
2013-11-05 13:15:00,120.09,120.11,120.05,120.1,6100.0,95.7692,95.7851,95.7373,95.7772,6100.0
2013-11-05 13:20:00,120.12,120.12,120.04,120.07,3200.0,95.7931,95.7931,95.7293,95.7532,3200.0
2013-11-05 13:25:00,120.07,120.17,120.05,120.13,10700.0,95.7532,95.833,95.7373,95.8011,10700.0
2013-11-05 13:30:00,120.14,120.16,120.08,120.08,4400.0,95.8091,95.825,95.7612,95.7612,4400.0
2013-11-05 13:35:00,120.09,120.09,119.97,120.01,13600.0,95.7692,95.7692,95.6735,95.7054,13600.0
2013-11-05 13:40:00,120.01,120.09,120.0,120.02,9100.0,95.7054,95.7692,95.6974,95.7134,9100.0
2013-11-05 13:45:00,120.0,120.05,119.93,119.93,10000.0,95.6974,95.7373,95.6416,95.6416,10000.0
2013-11-05 13:50:00,119.93,119.93,119.81,119.85,15000.0,95.6416,95.6416,95.5459,95.5778,15000.0
2013-11-05 13:55:00,119.84,120.01,119.82,119.97,22200.0,95.5698,95.7054,95.5539,95.6735,22200.0
2013-11-05 14:00:00,119.97,120.0,119.87,119.96,38800.0,95.6735,95.6974,95.5937,95.6655,38800.0
2013-11-05 14:05:00,119.98,119.98,119.88,119.88,10000.0,95.6815,95.6815,95.6017,95.6017,10000.0
2013-11-05 14:10:00,119.91,119.96,119.89,119.96,5800.0,95.6256,95.6655,95.6097,95.6655,5800.0
2013-11-05 14:15:00,119.95,120.0,119.93,119.97,6600.0,95.6575,95.6974,95.6416,95.6735,6600.0
2013-11-05 14:20:00,119.97,119.98,119.94,119.97,6600.0,95.6735,95.6815,95.6496,95.6735,6600.0
2013-11-05 14:25:00,119.99,119.99,119.89,119.91,8500.0,95.6894,95.6894,95.6097,95.6256,8500.0
2013-11-05 14:30:00,119.88,119.97,119.88,119.97,13200.0,95.6017,95.6735,95.6017,95.6735,13200.0
2013-11-05 14:35:00,119.98,120.02,119.96,120.0,10600.0,95.6815,95.7134,95.6655,95.6974,10600.0
2013-11-05 14:40:00,120.0,120.14,120.0,120.13,26300.0,95.6974,95.8091,95.6974,95.8011,26300.0
2013-11-05 14:45:00,120.13,120.19,120.13,120.15,13200.0,95.8011,95.8489,95.8011,95.817,13200.0
2013-11-05 14:50:00,120.14,120.16,120.09,120.11,13000.0,95.8091,95.825,95.7692,95.7851,13000.0
2013-11-05 14:55:00,120.1,120.14,120.1,120.12,9800.0,95.7772,95.8091,95.7772,95.7931,9800.0
2013-11-05 15:00:00,120.14,120.2,120.11,120.2,13000.0,95.8091,95.8569,95.7851,95.8569,13000.0
2013-11-05 15:05:00,120.2,120.32,120.2,120.3,19400.0,95.8569,95.9526,95.8569,95.9367,19400.0
2013-11-05 15:10:00,120.3,120.34,120.27,120.3,20900.0,95.9367,95.9686,95.9127,95.9367,20900.0
2013-11-05 15:15:00,120.3,120.42,120.28,120.39,29500.0,95.9367,96.0324,95.9207,96.0084,29500.0
2013-11-05 15:20:00,120.39,120.42,120.26,120.26,10100.0,96.0084,96.0324,95.9048,95.9048,10100.0
2013-11-05 15:25:00,120.27,120.27,120.17,120.2,31500.0,95.9127,95.9127,95.833,95.8569,31500.0
2013-11-05 15:30:00,120.19,120.38,120.19,120.33,14500.0,95.8489,96.0005,95.8489,95.9606,14500.0
2013-11-05 15:35:00,120.33,120.38,120.28,120.36,18100.0,95.9606,96.0005,95.9207,95.9845,18100.0
2013-11-05 15:40:00,120.38,120.4,120.26,120.34,17300.0,96.0005,96.0164,95.9048,95.9686,17300.0
2013-11-05 15:45:00,120.35,120.43,120.28,120.3,29800.0,95.9765,96.0403,95.9207,95.9367,29800.0
2013-11-05 15:50:00,120.28,120.32,120.25,120.28,28900.0,95.9207,95.9526,95.8968,95.9207,28900.0
2013-11-05 15:55:00,120.29,120.31,120.12,120.13,64100.0,95.9287,95.9446,95.7931,95.8011,64100.0
2013-11-06 09:30:00,120.44,120.91,120.32,120.67,59900.0,96.0483,96.4231,95.9526,96.2317,59900.0
2013-11-06 09:35:00,120.79,120.98,120.69,120.94,33500.0,96.3274,96.4789,96.2477,96.447,33500.0
2013-11-06 09:40:00,120.9,121.04,120.84,121.02,47300.0,96.4151,96.5268,96.3673,96.5108,47300.0
2013-11-06 09:45:00,120.98,121.16,120.92,121.14,20000.0,96.4789,96.6225,96.4311,96.6065,20000.0
2013-11-06 09:50:00,121.1,121.58,121.1,121.49,42700.0,96.5746,96.9574,96.5746,96.8857,42700.0
2013-11-06 09:55:00,121.47,121.67,121.47,121.58,60700.0,96.8697,97.0292,96.8697,96.9574,60700.0
2013-11-06 10:00:00,121.58,121.62,121.26,121.38,53600.0,96.9574,96.9893,96.7022,96.7979,53600.0
2013-11-06 10:05:00,121.37,121.46,121.25,121.27,14400.0,96.79,96.8617,96.6943,96.7102,14400.0
2013-11-06 10:10:00,121.26,121.27,121.19,121.21,17200.0,96.7022,96.7102,96.6464,96.6624,17200.0
2013-11-06 10:15:00,121.21,121.29,121.13,121.16,35400.0,96.6624,96.7262,96.5986,96.6225,35400.0
2013-11-06 10:20:00,121.15,121.27,121.1,121.23,20300.0,96.6145,96.7102,96.5746,96.6783,20300.0
2013-11-06 10:25:00,121.24,121.42,121.24,121.31,16900.0,96.6863,96.8298,96.6863,96.7421,16900.0
2013-11-06 10:30:00,121.33,121.33,121.18,121.24,11800.0,96.7581,96.7581,96.6384,96.6863,11800.0
2013-11-06 10:35:00,121.24,121.41,121.21,121.4,17800.0,96.6863,96.8219,96.6624,96.8139,17800.0
2013-11-06 10:40:00,121.4,121.6,121.38,121.53,26100.0,96.8139,96.9734,96.7979,96.9176,26100.0
2013-11-06 10:45:00,121.53,121.68,121.53,121.66,24400.0,96.9176,97.0372,96.9176,97.0212,24400.0
2013-11-06 10:50:00,121.66,121.74,121.6,121.63,26500.0,97.0212,97.085,96.9734,96.9973,26500.0
2013-11-06 10:55:00,121.62,121.68,121.54,121.59,26700.0,96.9893,97.0372,96.9255,96.9654,26700.0
2013-11-06 11:00:00,121.57,121.57,121.43,121.48,28700.0,96.9495,96.9495,96.8378,96.8777,28700.0
2013-11-06 11:05:00,121.48,121.55,121.44,121.53,14500.0,96.8777,96.9335,96.8458,96.9176,14500.0
2013-11-06 11:10:00,121.52,121.53,121.41,121.45,14300.0,96.9096,96.9176,96.8219,96.8538,14300.0
2013-11-06 11:15:00,121.47,121.58,121.43,121.58,29000.0,96.8697,96.9574,96.8378,96.9574,29000.0
2013-11-06 11:20:00,121.59,121.59,121.51,121.57,24200.0,96.9654,96.9654,96.9016,96.9495,24200.0
2013-11-06 11:25:00,121.57,121.62,121.52,121.6,16800.0,96.9495,96.9893,96.9096,96.9734,16800.0
2013-11-06 11:30:00,121.58,121.6,121.5,121.56,25400.0,96.9574,96.9734,96.8936,96.9415,25400.0
2013-11-06 11:35:00,121.53,121.57,121.43,121.51,16200.0,96.9176,96.9495,96.8378,96.9016,16200.0
2013-11-06 11:40:00,121.51,121.59,121.46,121.59,9200.0,96.9016,96.9654,96.8617,96.9654,9200.0
2013-11-06 11:45:00,121.59,121.65,121.57,121.64,10100.0,96.9654,97.0133,96.9495,97.0053,10100.0
2013-11-06 11:50:00,121.64,121.67,121.58,121.67,10900.0,97.0053,97.0292,96.9574,97.0292,10900.0
2013-11-06 11:55:00,121.68,121.7,121.65,121.66,8600.0,97.0372,97.0531,97.0133,97.0212,8600.0
2013-11-06 12:00:00,121.65,121.7,121.65,121.7,12200.0,97.0133,97.0531,97.0133,97.0531,12200.0
2013-11-06 12:05:00,121.68,121.72,121.67,121.71,11900.0,97.0372,97.0691,97.0292,97.0611,11900.0
2013-11-06 12:10:00,121.7,121.78,121.7,121.78,14200.0,97.0531,97.1169,97.0531,97.1169,14200.0
2013-11-06 12:15:00,121.78,121.81,121.77,121.8,9300.0,97.1169,97.1409,97.109,97.1329,9300.0
2013-11-06 12:20:00,121.81,122.1,121.81,122.1,30300.0,97.1409,97.3721,97.1409,97.3721,30300.0
2013-11-06 12:25:00,122.08,122.08,121.9,121.99,36900.0,97.3562,97.3562,97.2126,97.2844,36900.0
2013-11-06 12:30:00,121.98,122.05,121.96,122.01,21800.0,97.2764,97.3322,97.2605,97.3004,21800.0
2013-11-06 12:35:00,122.01,122.11,121.99,122.09,17300.0,97.3004,97.3801,97.2844,97.3641,17300.0
2013-11-06 12:40:00,122.11,122.15,122.05,122.15,19100.0,97.3801,97.412,97.3322,97.412,19100.0
2013-11-06 12:45:00,122.14,122.25,122.14,122.23,25600.0,97.404,97.4917,97.404,97.4758,25600.0
2013-11-06 12:50:00,122.23,122.41,122.23,122.4,26600.0,97.4758,97.6193,97.4758,97.6114,26600.0
2013-11-06 12:55:00,122.4,122.46,122.39,122.45,32400.0,97.6114,97.6592,97.6034,97.6512,32400.0
2013-11-06 13:00:00,122.44,122.49,122.44,122.46,28700.0,97.6433,97.6831,97.6433,97.6592,28700.0
2013-11-06 13:05:00,122.48,122.5,122.43,122.47,16400.0,97.6752,97.6911,97.6353,97.6672,16400.0
2013-11-06 13:10:00,122.49,122.51,122.46,122.47,15200.0,97.6831,97.6991,97.6592,97.6672,15200.0
2013-11-06 13:15:00,122.46,122.49,122.46,122.48,18600.0,97.6592,97.6831,97.6592,97.6752,18600.0
2013-11-06 13:20:00,122.48,122.55,122.48,122.51,18100.0,97.6752,97.731,97.6752,97.6991,18100.0
2013-11-06 13:25:00,122.51,122.7,122.5,122.61,24600.0,97.6991,97.8506,97.6911,97.7788,24600.0
2013-11-06 13:30:00,122.61,122.67,122.61,122.65,12600.0,97.7788,97.8267,97.7788,97.8107,12600.0
2013-11-06 13:35:00,122.64,122.71,122.62,122.68,13600.0,97.8028,97.8586,97.7868,97.8347,13600.0
2013-11-06 13:40:00,122.68,122.69,122.62,122.64,10400.0,97.8347,97.8426,97.7868,97.8028,10400.0
2013-11-06 13:45:00,122.64,122.77,122.52,122.77,39400.0,97.8028,97.9064,97.7071,97.9064,39400.0
2013-11-06 13:50:00,122.77,122.84,122.73,122.82,42500.0,97.9064,97.9623,97.8745,97.9463,42500.0
2013-11-06 13:55:00,122.82,122.83,122.75,122.81,29000.0,97.9463,97.9543,97.8905,97.9383,29000.0
2013-11-06 14:00:00,122.8,122.84,122.7,122.7,36100.0,97.9304,97.9623,97.8506,97.8506,36100.0
2013-11-06 14:05:00,122.71,122.73,122.62,122.62,11400.0,97.8586,97.8745,97.7868,97.7868,11400.0
2013-11-06 14:10:00,122.61,122.62,122.5,122.52,17900.0,97.7788,97.7868,97.6911,97.7071,17900.0
2013-11-06 14:15:00,122.53,122.53,122.41,122.48,16500.0,97.715,97.715,97.6193,97.6752,16500.0
2013-11-06 14:20:00,122.49,122.5,122.43,122.44,17500.0,97.6831,97.6911,97.6353,97.6433,17500.0
2013-11-06 14:25:00,122.44,122.58,122.44,122.57,19300.0,97.6433,97.7549,97.6433,97.7469,19300.0
2013-11-06 14:30:00,122.58,122.71,122.55,122.7,20500.0,97.7549,97.8586,97.731,97.8506,20500.0
2013-11-06 14:35:00,122.71,122.86,122.7,122.86,16100.0,97.8586,97.9782,97.8506,97.9782,16100.0
2013-11-06 14:40:00,122.86,123.08,122.86,123.04,49900.0,97.9782,98.1537,97.9782,98.1218,49900.0
2013-11-06 14:45:00,123.04,123.12,122.94,123.12,27400.0,98.1218,98.1856,98.042,98.1856,27400.0
2013-11-06 14:50:00,123.13,123.38,123.09,123.23,97400.0,98.1935,98.3929,98.1616,98.2733,97400.0
2013-11-06 14:55:00,123.23,123.54,123.16,123.43,122600.0,98.2733,98.5205,98.2175,98.4328,122600.0
2013-11-06 15:00:00,123.44,123.44,123.17,123.17,36100.0,98.4407,98.4407,98.2254,98.2254,36100.0
2013-11-06 15:05:00,123.18,123.39,123.18,123.28,33900.0,98.2334,98.4009,98.2334,98.3131,33900.0
2013-11-06 15:10:00,123.28,123.29,123.13,123.17,34700.0,98.3131,98.3211,98.1935,98.2254,34700.0
2013-11-06 15:15:00,123.16,123.38,123.14,123.38,30700.0,98.2175,98.3929,98.2015,98.3929,30700.0
2013-11-06 15:20:00,123.39,123.59,123.34,123.56,56500.0,98.4009,98.5604,98.361,98.5364,56500.0
2013-11-06 15:25:00,123.56,123.65,123.46,123.63,69700.0,98.5364,98.6082,98.4567,98.5923,69700.0
2013-11-06 15:30:00,123.64,123.71,123.59,123.69,104100.0,98.6002,98.6561,98.5604,98.6401,104100.0
2013-11-06 15:35:00,123.66,123.84,123.65,123.84,79800.0,98.6162,98.7597,98.6082,98.7597,79800.0
2013-11-06 15:40:00,123.84,123.97,123.71,123.96,99300.0,98.7597,98.8634,98.6561,98.8554,99300.0
2013-11-06 15:45:00,123.97,124.56,123.92,124.3,265000.0,98.8634,99.3339,98.8235,99.1266,265000.0
2013-11-06 15:50:00,124.27,124.27,124.04,124.14,177000.0,99.1027,99.1027,98.9192,98.999,177000.0
2013-11-06 15:55:00,124.13,124.15,124.0,124.08,125900.0,98.991,99.007,98.8873,98.9511,125900.0
2013-11-07 09:30:00,124.66,124.74,124.15,124.18,86900.0,99.4137,99.4775,99.007,99.0309,86900.0
2013-11-07 09:35:00,124.2,124.2,123.78,123.85,44700.0,99.0468,99.0468,98.7119,98.7677,44700.0
2013-11-07 09:40:00,123.84,124.43,123.79,124.43,21300.0,98.7597,99.2302,98.7199,99.2302,21300.0
2013-11-07 09:45:00,124.44,124.48,124.18,124.25,30300.0,99.2382,99.2701,99.0309,99.0867,30300.0
2013-11-07 09:50:00,124.28,124.28,123.9,124.26,24800.0,99.1106,99.1106,98.8076,99.0947,24800.0
2013-11-07 09:55:00,124.21,124.44,124.02,124.26,39200.0,99.0548,99.2382,98.9033,99.0947,39200.0
2013-11-07 10:00:00,124.21,124.21,123.93,124.11,26800.0,99.0548,99.0548,98.8315,98.9751,26800.0
2013-11-07 10:05:00,124.05,124.11,123.85,123.91,15600.0,98.9272,98.9751,98.7677,98.8156,15600.0
2013-11-07 10:10:00,123.86,123.94,123.64,123.72,42400.0,98.7757,98.8395,98.6002,98.664,42400.0
2013-11-07 10:15:00,123.72,123.83,123.3,123.4,47800.0,98.664,98.7518,98.3291,98.4088,47800.0
2013-11-07 10:20:00,123.35,123.49,123.28,123.28,36000.0,98.369,98.4806,98.3131,98.3131,36000.0
2013-11-07 10:25:00,123.29,123.3,123.16,123.28,30500.0,98.3211,98.3291,98.2175,98.3131,30500.0
2013-11-07 10:30:00,123.27,123.29,122.93,122.98,30500.0,98.3052,98.3211,98.034,98.0739,30500.0
2013-11-07 10:35:00,122.95,123.16,122.91,123.13,34500.0,98.05,98.2175,98.0181,98.1935,34500.0
2013-11-07 10:40:00,123.11,123.31,123.05,123.12,17800.0,98.1776,98.3371,98.1297,98.1856,17800.0
2013-11-07 10:45:00,123.08,123.16,123.06,123.07,16700.0,98.1537,98.2175,98.1377,98.1457,16700.0
2013-11-07 10:50:00,123.05,123.18,123.02,123.18,28300.0,98.1297,98.2334,98.1058,98.2334,28300.0
2013-11-07 10:55:00,123.19,123.24,123.03,123.05,26900.0,98.2414,98.2812,98.1138,98.1297,26900.0
2013-11-07 11:00:00,123.02,123.05,122.84,122.96,31000.0,98.1058,98.1297,97.9623,98.058,31000.0
2013-11-07 11:05:00,122.96,123.06,122.86,122.89,16200.0,98.058,98.1377,97.9782,98.0021,16200.0
2013-11-07 11:10:00,122.83,122.99,122.7,122.75,21900.0,97.9543,98.0819,97.8506,97.8905,21900.0
2013-11-07 11:15:00,122.76,122.76,122.62,122.71,16400.0,97.8985,97.8985,97.7868,97.8586,16400.0
2013-11-07 11:20:00,122.75,122.92,122.65,122.88,15900.0,97.8905,98.0261,97.8107,97.9942,15900.0
2013-11-07 11:25:00,122.89,122.9,122.76,122.85,18300.0,98.0021,98.0101,97.8985,97.9702,18300.0
2013-11-07 11:30:00,122.87,123.02,122.79,123.01,14300.0,97.9862,98.1058,97.9224,98.0978,14300.0
2013-11-07 11:35:00,122.98,123.05,122.91,123.01,35000.0,98.0739,98.1297,98.0181,98.0978,35000.0
2013-11-07 11:40:00,123.01,123.07,122.98,123.06,28400.0,98.0978,98.1457,98.0739,98.1377,28400.0
2013-11-07 11:45:00,123.07,123.34,123.06,123.34,30000.0,98.1457,98.361,98.1377,98.361,30000.0
2013-11-07 11:50:00,123.31,123.33,123.2,123.33,16500.0,98.3371,98.353,98.2493,98.353,16500.0
2013-11-07 11:55:00,123.31,123.31,123.18,123.23,25000.0,98.3371,98.3371,98.2334,98.2733,25000.0
2013-11-07 12:00:00,123.19,123.23,123.02,123.09,15300.0,98.2414,98.2733,98.1058,98.1616,15300.0
2013-11-07 12:05:00,123.1,123.15,123.0,123.05,20100.0,98.1696,98.2095,98.0899,98.1297,20100.0
2013-11-07 12:10:00,123.05,123.18,123.02,123.17,9800.0,98.1297,98.2334,98.1058,98.2254,9800.0
2013-11-07 12:15:00,123.17,123.19,123.11,123.15,7100.0,98.2254,98.2414,98.1776,98.2095,7100.0
2013-11-07 12:20:00,123.15,123.15,123.04,123.08,17700.0,98.2095,98.2095,98.1218,98.1537,17700.0
2013-11-07 12:25:00,123.07,123.13,123.04,123.05,7500.0,98.1457,98.1935,98.1218,98.1297,7500.0
2013-11-07 12:30:00,123.07,123.09,123.02,123.06,9200.0,98.1457,98.1616,98.1058,98.1377,9200.0
2013-11-07 12:35:00,123.05,123.06,122.98,123.0,22400.0,98.1297,98.1377,98.0739,98.0899,22400.0
2013-11-07 12:40:00,123.0,123.12,123.0,123.11,9000.0,98.0899,98.1856,98.0899,98.1776,9000.0
2013-11-07 12:45:00,123.11,123.11,123.0,123.04,8100.0,98.1776,98.1776,98.0899,98.1218,8100.0
2013-11-07 12:50:00,123.03,123.04,122.99,123.0,9900.0,98.1138,98.1218,98.0819,98.0899,9900.0
2013-11-07 12:55:00,123.0,123.04,122.97,123.02,21000.0,98.0899,98.1218,98.0659,98.1058,21000.0
2013-11-07 13:00:00,123.02,123.04,122.96,123.0,17900.0,98.1058,98.1218,98.058,98.0899,17900.0
2013-11-07 13:05:00,123.0,123.01,122.96,122.97,6400.0,98.0899,98.0978,98.058,98.0659,6400.0
2013-11-07 13:10:00,122.97,123.06,122.92,122.98,11700.0,98.0659,98.1377,98.0261,98.0739,11700.0
2013-11-07 13:15:00,122.99,123.01,122.91,122.93,5800.0,98.0819,98.0978,98.0181,98.034,5800.0
2013-11-07 13:20:00,122.93,123.05,122.87,122.91,13500.0,98.034,98.1297,97.9862,98.0181,13500.0
2013-11-07 13:25:00,122.9,122.92,122.87,122.9,15300.0,98.0101,98.0261,97.9862,98.0101,15300.0
2013-11-07 13:30:00,122.89,122.94,122.88,122.92,7200.0,98.0021,98.042,97.9942,98.0261,7200.0
2013-11-07 13:35:00,122.89,123.07,122.84,123.04,41100.0,98.0021,98.1457,97.9623,98.1218,41100.0
2013-11-07 13:40:00,123.06,123.14,123.03,123.09,9800.0,98.1377,98.2015,98.1138,98.1616,9800.0
2013-11-07 13:45:00,123.07,123.07,122.9,122.9,7400.0,98.1457,98.1457,98.0101,98.0101,7400.0
2013-11-07 13:50:00,122.91,122.98,122.9,122.91,15500.0,98.0181,98.0739,98.0101,98.0181,15500.0
2013-11-07 13:55:00,122.92,122.96,122.9,122.92,11300.0,98.0261,98.058,98.0101,98.0261,11300.0
2013-11-07 14:00:00,122.91,122.92,122.73,122.76,47400.0,98.0181,98.0261,97.8745,97.8985,47400.0
2013-11-07 14:05:00,122.76,122.82,122.75,122.79,19000.0,97.8985,97.9463,97.8905,97.9224,19000.0
2013-11-07 14:10:00,122.78,122.94,122.77,122.89,18900.0,97.9144,98.042,97.9064,98.0021,18900.0
2013-11-07 14:15:00,122.86,122.9,122.77,122.9,18500.0,97.9782,98.0101,97.9064,98.0101,18500.0
2013-11-07 14:20:00,122.87,122.89,122.76,122.8,22400.0,97.9862,98.0021,97.8985,97.9304,22400.0
2013-11-07 14:25:00,122.84,122.85,122.76,122.76,9400.0,97.9623,97.9702,97.8985,97.8985,9400.0
2013-11-07 14:30:00,122.79,122.87,122.71,122.81,34600.0,97.9224,97.9862,97.8586,97.9383,34600.0
2013-11-07 14:35:00,122.87,122.91,122.76,122.87,17700.0,97.9862,98.0181,97.8985,97.9862,17700.0
2013-11-07 14:40:00,122.87,122.93,122.82,122.83,20200.0,97.9862,98.034,97.9463,97.9543,20200.0
2013-11-07 14:45:00,122.8,122.97,122.78,122.95,19900.0,97.9304,98.0659,97.9144,98.05,19900.0
2013-11-07 14:50:00,122.95,123.04,122.9,123.03,17700.0,98.05,98.1218,98.0101,98.1138,17700.0
2013-11-07 14:55:00,123.0,123.04,122.85,122.88,26800.0,98.0899,98.1218,97.9702,97.9942,26800.0
2013-11-07 15:00:00,122.85,122.88,122.79,122.81,17100.0,97.9702,97.9942,97.9224,97.9383,17100.0
2013-11-07 15:05:00,122.8,122.81,122.73,122.78,20900.0,97.9304,97.9383,97.8745,97.9144,20900.0
2013-11-07 15:10:00,122.81,122.84,122.74,122.74,20200.0,97.9383,97.9623,97.8825,97.8825,20200.0
2013-11-07 15:15:00,122.74,122.77,122.66,122.69,16700.0,97.8825,97.9064,97.8187,97.8426,16700.0
2013-11-07 15:20:00,122.67,122.8,122.64,122.66,20100.0,97.8267,97.9304,97.8028,97.8187,20100.0
2013-11-07 15:25:00,122.63,122.67,122.53,122.56,34800.0,97.7948,97.8267,97.715,97.739,34800.0
2013-11-07 15:30:00,122.56,122.78,122.51,122.7,91600.0,97.739,97.9144,97.6991,97.8506,91600.0
2013-11-07 15:35:00,122.69,122.8,122.55,122.8,48800.0,97.8426,97.9304,97.731,97.9304,48800.0
2013-11-07 15:40:00,122.75,122.8,122.62,122.64,28200.0,97.8905,97.9304,97.7868,97.8028,28200.0
2013-11-07 15:45:00,122.64,122.69,122.52,122.64,62200.0,97.8028,97.8426,97.7071,97.8028,62200.0
2013-11-07 15:50:00,122.63,122.66,122.54,122.63,112200.0,97.7948,97.8187,97.723,97.7948,112200.0
2013-11-07 15:55:00,122.64,122.81,122.62,122.77,128800.0,97.8028,97.9383,97.7868,97.9064,128800.0
2013-11-08 09:30:00,122.21,122.5,122.02,122.06,72400.0,97.4598,97.6911,97.3083,97.3402,72400.0
2013-11-08 09:35:00,122.06,122.2,121.7,121.72,45600.0,97.3402,97.4519,97.0531,97.0691,45600.0
2013-11-08 09:40:00,121.72,122.0,121.5,121.94,41000.0,97.0691,97.2924,96.8936,97.2445,41000.0
2013-11-08 09:45:00,121.94,121.99,121.72,121.84,55500.0,97.2445,97.2844,97.0691,97.1648,55500.0
2013-11-08 09:50:00,121.84,121.87,121.48,121.5,27200.0,97.1648,97.1887,96.8777,96.8936,27200.0
2013-11-08 09:55:00,121.48,121.49,121.25,121.47,30700.0,96.8777,96.8857,96.6943,96.8697,30700.0
2013-11-08 10:00:00,121.42,121.49,121.12,121.26,38100.0,96.8298,96.8857,96.5906,96.7022,38100.0
2013-11-08 10:05:00,121.26,121.4,121.13,121.3,58100.0,96.7022,96.8139,96.5986,96.7341,58100.0
2013-11-08 10:10:00,121.29,121.38,121.22,121.33,27000.0,96.7262,96.7979,96.6703,96.7581,27000.0
2013-11-08 10:15:00,121.28,121.71,121.26,121.69,32700.0,96.7182,97.0611,96.7022,97.0452,32700.0
2013-11-08 10:20:00,121.68,121.83,121.68,121.8,25900.0,97.0372,97.1568,97.0372,97.1329,25900.0
2013-11-08 10:25:00,121.83,121.83,121.5,121.62,27400.0,97.1568,97.1568,96.8936,96.9893,27400.0
2013-11-08 10:30:00,121.68,121.87,121.64,121.85,61800.0,97.0372,97.1887,97.0053,97.1728,61800.0
2013-11-08 10:35:00,121.85,122.04,121.81,121.89,38100.0,97.1728,97.3243,97.1409,97.2047,38100.0
2013-11-08 10:40:00,121.89,121.92,121.72,121.74,30300.0,97.2047,97.2286,97.0691,97.085,30300.0
2013-11-08 10:45:00,121.75,121.97,121.69,121.91,40100.0,97.093,97.2685,97.0452,97.2206,40100.0
2013-11-08 10:50:00,121.94,121.98,121.8,121.87,23500.0,97.2445,97.2764,97.1329,97.1887,23500.0
2013-11-08 10:55:00,121.89,122.0,121.81,121.93,23800.0,97.2047,97.2924,97.1409,97.2366,23800.0
2013-11-08 11:00:00,121.93,122.04,121.86,121.96,17800.0,97.2366,97.3243,97.1807,97.2605,17800.0
2013-11-08 11:05:00,121.95,122.03,121.84,121.84,17300.0,97.2525,97.3163,97.1648,97.1648,17300.0
2013-11-08 11:10:00,121.86,122.01,121.86,121.89,20800.0,97.1807,97.3004,97.1807,97.2047,20800.0
2013-11-08 11:15:00,121.9,121.99,121.83,121.93,26100.0,97.2126,97.2844,97.1568,97.2366,26100.0
2013-11-08 11:20:00,121.95,122.01,121.79,121.79,32500.0,97.2525,97.3004,97.1249,97.1249,32500.0
2013-11-08 11:25:00,121.78,121.87,121.71,121.76,23100.0,97.1169,97.1887,97.0611,97.101,23100.0
2013-11-08 11:30:00,121.77,121.81,121.71,121.79,15100.0,97.109,97.1409,97.0611,97.1249,15100.0
2013-11-08 11:35:00,121.79,121.97,121.79,121.88,15700.0,97.1249,97.2685,97.1249,97.1967,15700.0
2013-11-08 11:40:00,121.86,121.92,121.83,121.84,15600.0,97.1807,97.2286,97.1568,97.1648,15600.0
2013-11-08 11:45:00,121.85,121.88,121.76,121.85,15300.0,97.1728,97.1967,97.101,97.1728,15300.0
2013-11-08 11:50:00,121.88,121.98,121.85,121.98,13900.0,97.1967,97.2764,97.1728,97.2764,13900.0
2013-11-08 11:55:00,122.0,122.06,121.96,121.96,23000.0,97.2924,97.3402,97.2605,97.2605,23000.0
2013-11-08 12:00:00,121.95,122.05,121.93,121.96,15500.0,97.2525,97.3322,97.2366,97.2605,15500.0
2013-11-08 12:05:00,121.96,122.05,121.96,122.03,7600.0,97.2605,97.3322,97.2605,97.3163,7600.0
2013-11-08 12:10:00,122.03,122.05,121.98,122.02,30200.0,97.3163,97.3322,97.2764,97.3083,30200.0
2013-11-08 12:15:00,122.02,122.2,122.02,122.14,20500.0,97.3083,97.4519,97.3083,97.404,20500.0
2013-11-08 12:20:00,122.15,122.17,121.87,121.89,18700.0,97.412,97.4279,97.1887,97.2047,18700.0
2013-11-08 12:25:00,121.93,121.96,121.87,121.96,13400.0,97.2366,97.2605,97.1887,97.2605,13400.0
2013-11-08 12:30:00,121.96,121.96,121.82,121.89,17700.0,97.2605,97.2605,97.1488,97.2047,17700.0
2013-11-08 12:35:00,121.86,121.88,121.77,121.84,13600.0,97.1807,97.1967,97.109,97.1648,13600.0
2013-11-08 12:40:00,121.85,121.86,121.81,121.83,21300.0,97.1728,97.1807,97.1409,97.1568,21300.0
2013-11-08 12:45:00,121.82,121.85,121.68,121.69,12200.0,97.1488,97.1728,97.0372,97.0452,12200.0
2013-11-08 12:50:00,121.67,121.68,121.55,121.55,16700.0,97.0292,97.0372,96.9335,96.9335,16700.0
2013-11-08 12:55:00,121.56,121.6,121.52,121.57,15100.0,96.9415,96.9734,96.9096,96.9495,15100.0
2013-11-08 13:00:00,121.57,121.63,121.55,121.63,16700.0,96.9495,96.9973,96.9335,96.9973,16700.0
2013-11-08 13:05:00,121.62,121.62,121.53,121.61,6200.0,96.9893,96.9893,96.9176,96.9814,6200.0
2013-11-08 13:10:00,121.58,121.62,121.55,121.6,12400.0,96.9574,96.9893,96.9335,96.9734,12400.0
2013-11-08 13:15:00,121.6,121.67,121.6,121.64,7900.0,96.9734,97.0292,96.9734,97.0053,7900.0
2013-11-08 13:20:00,121.65,121.78,121.65,121.73,8900.0,97.0133,97.1169,97.0133,97.0771,8900.0
2013-11-08 13:25:00,121.72,121.99,121.72,121.99,13500.0,97.0691,97.2844,97.0691,97.2844,13500.0
2013-11-08 13:30:00,121.99,121.99,121.86,121.86,13300.0,97.2844,97.2844,97.1807,97.1807,13300.0
2013-11-08 13:35:00,121.87,121.88,121.79,121.82,6700.0,97.1887,97.1967,97.1249,97.1488,6700.0
2013-11-08 13:40:00,121.84,121.97,121.83,121.97,13100.0,97.1648,97.2685,97.1568,97.2685,13100.0
2013-11-08 13:45:00,121.97,122.12,121.96,122.09,14000.0,97.2685,97.3881,97.2605,97.3641,14000.0
2013-11-08 13:50:00,122.08,122.09,121.96,121.99,17800.0,97.3562,97.3641,97.2605,97.2844,17800.0
2013-11-08 13:55:00,121.99,122.05,121.94,122.04,9700.0,97.2844,97.3322,97.2445,97.3243,9700.0
2013-11-08 14:00:00,122.04,122.06,121.95,122.05,37500.0,97.3243,97.3402,97.2525,97.3322,37500.0
2013-11-08 14:05:00,122.04,122.11,122.01,122.07,9400.0,97.3243,97.3801,97.3004,97.3482,9400.0
2013-11-08 14:10:00,122.07,122.09,121.99,122.09,23500.0,97.3482,97.3641,97.2844,97.3641,23500.0
2013-11-08 14:15:00,122.08,122.12,122.05,122.06,10200.0,97.3562,97.3881,97.3322,97.3402,10200.0
2013-11-08 14:20:00,122.04,122.1,122.02,122.09,10800.0,97.3243,97.3721,97.3083,97.3641,10800.0
2013-11-08 14:25:00,122.07,122.15,122.07,122.12,9000.0,97.3482,97.412,97.3482,97.3881,9000.0
2013-11-08 14:30:00,122.12,122.14,122.07,122.11,17600.0,97.3881,97.404,97.3482,97.3801,17600.0
2013-11-08 14:35:00,122.11,122.16,122.07,122.15,14400.0,97.3801,97.42,97.3482,97.412,14400.0
2013-11-08 14:40:00,122.13,122.19,122.08,122.13,14300.0,97.396,97.4439,97.3562,97.396,14300.0
2013-11-08 14:45:00,122.18,122.2,122.15,122.17,15400.0,97.4359,97.4519,97.412,97.4279,15400.0
2013-11-08 14:50:00,122.18,122.2,122.14,122.18,11000.0,97.4359,97.4519,97.404,97.4359,11000.0
2013-11-08 14:55:00,122.19,122.33,122.18,122.3,31300.0,97.4439,97.5555,97.4359,97.5316,31300.0
2013-11-08 15:00:00,122.3,122.3,122.2,122.22,25900.0,97.5316,97.5316,97.4519,97.4678,25900.0
2013-11-08 15:05:00,122.23,122.26,122.19,122.25,15500.0,97.4758,97.4997,97.4439,97.4917,15500.0
2013-11-08 15:10:00,122.26,122.33,122.21,122.27,26600.0,97.4997,97.5555,97.4598,97.5077,26600.0
2013-11-08 15:15:00,122.28,122.43,122.24,122.43,22000.0,97.5157,97.6353,97.4838,97.6353,22000.0
2013-11-08 15:20:00,122.44,122.49,122.35,122.49,24100.0,97.6433,97.6831,97.5715,97.6831,24100.0
2013-11-08 15:25:00,122.5,122.69,122.47,122.59,26600.0,97.6911,97.8426,97.6672,97.7629,26600.0
2013-11-08 15:30:00,122.6,122.63,122.46,122.48,38900.0,97.7709,97.7948,97.6592,97.6752,38900.0
2013-11-08 15:35:00,122.47,122.52,122.42,122.42,47900.0,97.6672,97.7071,97.6273,97.6273,47900.0
2013-11-08 15:40:00,122.42,122.46,122.36,122.38,86300.0,97.6273,97.6592,97.5795,97.5954,86300.0
2013-11-08 15:45:00,122.38,122.53,122.37,122.53,41800.0,97.5954,97.715,97.5874,97.715,41800.0
2013-11-08 15:50:00,122.53,122.89,122.52,122.69,96200.0,97.715,98.0021,97.7071,97.8426,96200.0
2013-11-08 15:55:00,122.7,122.87,122.63,122.77,145200.0,97.8506,97.9862,97.7948,97.9064,145200.0
2013-11-11 09:30:00,122.74,122.74,122.1,122.3,62000.0,97.8825,97.8825,97.3721,97.5316,62000.0
2013-11-11 09:35:00,122.35,122.7,122.27,122.6,24700.0,97.5715,97.8506,97.5077,97.7709,24700.0
2013-11-11 09:40:00,122.56,122.95,122.48,122.95,14900.0,97.739,98.05,97.6752,98.05,14900.0
2013-11-11 09:45:00,122.89,123.22,122.89,123.2,26800.0,98.0021,98.2653,98.0021,98.2493,26800.0
2013-11-11 09:50:00,123.19,123.23,122.94,123.08,18400.0,98.2414,98.2733,98.042,98.1537,18400.0
2013-11-11 09:55:00,123.16,123.19,122.94,123.06,15600.0,98.2175,98.2414,98.042,98.1377,15600.0
2013-11-11 10:00:00,123.09,123.35,123.09,123.33,15900.0,98.1616,98.369,98.1616,98.353,15900.0
2013-11-11 10:05:00,123.34,123.47,123.28,123.43,23200.0,98.361,98.4647,98.3131,98.4328,23200.0
2013-11-11 10:10:00,123.42,123.66,123.41,123.64,28100.0,98.4248,98.6162,98.4168,98.6002,28100.0
2013-11-11 10:15:00,123.62,123.65,123.5,123.61,14000.0,98.5843,98.6082,98.4886,98.5763,14000.0
2013-11-11 10:20:00,123.61,123.67,123.6,123.65,13300.0,98.5763,98.6242,98.5683,98.6082,13300.0
2013-11-11 10:25:00,123.63,123.66,123.57,123.62,12100.0,98.5923,98.6162,98.5444,98.5843,12100.0
2013-11-11 10:30:00,123.61,123.64,123.35,123.41,17500.0,98.5763,98.6002,98.369,98.4168,17500.0
2013-11-11 10:35:00,123.4,123.48,123.23,123.34,25000.0,98.4088,98.4726,98.2733,98.361,25000.0
2013-11-11 10:40:00,123.34,123.47,123.34,123.39,10400.0,98.361,98.4647,98.361,98.4009,10400.0
2013-11-11 10:45:00,123.33,123.59,123.29,123.59,8800.0,98.353,98.5604,98.3211,98.5604,8800.0
2013-11-11 10:50:00,123.58,123.67,123.57,123.58,16800.0,98.5524,98.6242,98.5444,98.5524,16800.0
2013-11-11 10:55:00,123.58,123.64,123.52,123.54,11000.0,98.5524,98.6002,98.5045,98.5205,11000.0
2013-11-11 11:00:00,123.55,123.56,123.44,123.48,18900.0,98.5285,98.5364,98.4407,98.4726,18900.0
2013-11-11 11:05:00,123.49,123.52,123.43,123.49,17100.0,98.4806,98.5045,98.4328,98.4806,17100.0
2013-11-11 11:10:00,123.49,123.49,123.32,123.4,11300.0,98.4806,98.4806,98.345,98.4088,11300.0
2013-11-11 11:15:00,123.41,123.48,123.3,123.31,8900.0,98.4168,98.4726,98.3291,98.3371,8900.0
2013-11-11 11:20:00,123.32,123.32,123.17,123.19,9800.0,98.345,98.345,98.2254,98.2414,9800.0
2013-11-11 11:25:00,123.22,123.41,123.21,123.3,7200.0,98.2653,98.4168,98.2573,98.3291,7200.0
2013-11-11 11:30:00,123.29,123.38,123.24,123.33,10700.0,98.3211,98.3929,98.2812,98.353,10700.0
2013-11-11 11:35:00,123.31,123.36,123.29,123.31,9200.0,98.3371,98.3769,98.3211,98.3371,9200.0
2013-11-11 11:40:00,123.31,123.36,123.3,123.34,7300.0,98.3371,98.3769,98.3291,98.361,7300.0
2013-11-11 11:45:00,123.35,123.43,123.34,123.43,11500.0,98.369,98.4328,98.361,98.4328,11500.0
2013-11-11 11:50:00,123.42,123.43,123.36,123.39,10500.0,98.4248,98.4328,98.3769,98.4009,10500.0
2013-11-11 11:55:00,123.37,123.44,123.37,123.41,7600.0,98.3849,98.4407,98.3849,98.4168,7600.0
2013-11-11 12:00:00,123.43,123.52,123.37,123.5,11500.0,98.4328,98.5045,98.3849,98.4886,11500.0
2013-11-11 12:05:00,123.51,123.61,123.48,123.55,12600.0,98.4966,98.5763,98.4726,98.5285,12600.0
2013-11-11 12:10:00,123.55,123.58,123.5,123.5,5500.0,98.5285,98.5524,98.4886,98.4886,5500.0
2013-11-11 12:15:00,123.51,123.55,123.45,123.54,11600.0,98.4966,98.5285,98.4487,98.5205,11600.0
2013-11-11 12:20:00,123.52,123.61,123.52,123.54,7400.0,98.5045,98.5763,98.5045,98.5205,7400.0
2013-11-11 12:25:00,123.54,123.56,123.42,123.44,11200.0,98.5205,98.5364,98.4248,98.4407,11200.0
2013-11-11 12:30:00,123.41,123.45,123.33,123.37,12900.0,98.4168,98.4487,98.353,98.3849,12900.0
2013-11-11 12:35:00,123.37,123.37,123.3,123.36,15800.0,98.3849,98.3849,98.3291,98.3769,15800.0
2013-11-11 12:40:00,123.36,123.45,123.36,123.39,8600.0,98.3769,98.4487,98.3769,98.4009,8600.0
2013-11-11 12:45:00,123.37,123.43,123.31,123.4,16400.0,98.3849,98.4328,98.3371,98.4088,16400.0
2013-11-11 12:50:00,123.41,123.41,123.35,123.38,5600.0,98.4168,98.4168,98.369,98.3929,5600.0
2013-11-11 12:55:00,123.37,123.39,123.34,123.36,7200.0,98.3849,98.4009,98.361,98.3769,7200.0
2013-11-11 13:00:00,123.34,123.35,123.31,123.33,5500.0,98.361,98.369,98.3371,98.353,5500.0
2013-11-11 13:05:00,123.32,123.33,123.3,123.32,4500.0,98.345,98.353,98.3291,98.345,4500.0
2013-11-11 13:10:00,123.3,123.3,123.21,123.21,7700.0,98.3291,98.3291,98.2573,98.2573,7700.0
2013-11-11 13:15:00,123.2,123.2,123.05,123.05,16600.0,98.2493,98.2493,98.1297,98.1297,16600.0
2013-11-11 13:20:00,123.04,123.05,122.99,123.04,11600.0,98.1218,98.1297,98.0819,98.1218,11600.0
2013-11-11 13:25:00,123.06,123.12,123.05,123.11,4800.0,98.1377,98.1856,98.1297,98.1776,4800.0
2013-11-11 13:30:00,123.13,123.16,123.09,123.1,7400.0,98.1935,98.2175,98.1616,98.1696,7400.0
2013-11-11 13:35:00,123.1,123.2,123.08,123.17,4400.0,98.1696,98.2493,98.1537,98.2254,4400.0
2013-11-11 13:40:00,123.19,123.19,123.08,123.08,21500.0,98.2414,98.2414,98.1537,98.1537,21500.0
2013-11-11 13:45:00,123.08,123.11,123.04,123.11,9100.0,98.1537,98.1776,98.1218,98.1776,9100.0
2013-11-11 13:50:00,123.11,123.13,123.06,123.06,5600.0,98.1776,98.1935,98.1377,98.1377,5600.0
2013-11-11 13:55:00,123.05,123.08,123.03,123.05,9000.0,98.1297,98.1537,98.1138,98.1297,9000.0
2013-11-11 14:00:00,123.05,123.13,123.02,123.12,14400.0,98.1297,98.1935,98.1058,98.1856,14400.0
2013-11-11 14:05:00,123.13,123.13,123.03,123.03,10000.0,98.1935,98.1935,98.1138,98.1138,10000.0
2013-11-11 14:10:00,123.04,123.06,123.0,123.01,8700.0,98.1218,98.1377,98.0899,98.0978,8700.0
2013-11-11 14:15:00,123.03,123.06,123.0,123.04,12800.0,98.1138,98.1377,98.0899,98.1218,12800.0
2013-11-11 14:20:00,123.04,123.05,122.95,122.96,9700.0,98.1218,98.1297,98.05,98.058,9700.0
2013-11-11 14:25:00,122.96,122.98,122.88,122.91,16200.0,98.058,98.0739,97.9942,98.0181,16200.0
2013-11-11 14:30:00,122.9,122.9,122.8,122.82,11600.0,98.0101,98.0101,97.9304,97.9463,11600.0
2013-11-11 14:35:00,122.82,122.96,122.82,122.94,7100.0,97.9463,98.058,97.9463,98.042,7100.0
2013-11-11 14:40:00,122.95,122.97,122.87,122.87,9900.0,98.05,98.0659,97.9862,97.9862,9900.0
2013-11-11 14:45:00,122.85,122.89,122.84,122.88,6300.0,97.9702,98.0021,97.9623,97.9942,6300.0
2013-11-11 14:50:00,122.89,122.93,122.84,122.86,8400.0,98.0021,98.034,97.9623,97.9782,8400.0
2013-11-11 14:55:00,122.85,122.93,122.84,122.89,9100.0,97.9702,98.034,97.9623,98.0021,9100.0
2013-11-11 15:00:00,122.89,122.92,122.87,122.89,3400.0,98.0021,98.0261,97.9862,98.0021,3400.0
2013-11-11 15:05:00,122.89,122.92,122.82,122.84,8800.0,98.0021,98.0261,97.9463,97.9623,8800.0
2013-11-11 15:10:00,122.84,122.9,122.84,122.86,7700.0,97.9623,98.0101,97.9623,97.9782,7700.0
2013-11-11 15:15:00,122.86,122.88,122.77,122.77,15200.0,97.9782,97.9942,97.9064,97.9064,15200.0
2013-11-11 15:20:00,122.79,122.8,122.73,122.78,15700.0,97.9224,97.9304,97.8745,97.9144,15700.0
2013-11-11 15:25:00,122.77,122.82,122.77,122.78,11600.0,97.9064,97.9463,97.9064,97.9144,11600.0
2013-11-11 15:30:00,122.79,122.85,122.78,122.85,29100.0,97.9224,97.9702,97.9144,97.9702,29100.0
2013-11-11 15:35:00,122.86,122.92,122.83,122.92,13000.0,97.9782,98.0261,97.9543,98.0261,13000.0
2013-11-11 15:40:00,122.93,122.96,122.92,122.95,23600.0,98.034,98.058,98.0261,98.05,23600.0
2013-11-11 15:45:00,122.94,122.98,122.92,122.97,23400.0,98.042,98.0739,98.0261,98.0659,23400.0
2013-11-11 15:50:00,122.97,123.07,122.97,123.05,31800.0,98.0659,98.1457,98.0659,98.1297,31800.0
2013-11-11 15:55:00,123.06,123.06,122.97,123.02,75200.0,98.1377,98.1377,98.0659,98.1058,75200.0
2013-11-12 09:30:00,121.74,121.97,121.52,121.85,93900.0,97.085,97.2685,96.9096,97.1728,93900.0
2013-11-12 09:35:00,121.79,122.26,121.79,122.21,41700.0,97.1249,97.4997,97.1249,97.4598,41700.0
2013-11-12 09:40:00,122.17,122.25,122.01,122.1,29700.0,97.4279,97.4917,97.3004,97.3721,29700.0
2013-11-12 09:45:00,122.14,122.29,122.07,122.22,19700.0,97.404,97.5236,97.3482,97.4678,19700.0
2013-11-12 09:50:00,122.23,122.73,122.22,122.42,56600.0,97.4758,97.8745,97.4678,97.6273,56600.0
2013-11-12 09:55:00,122.44,122.46,122.21,122.26,19300.0,97.6433,97.6592,97.4598,97.4997,19300.0
2013-11-12 10:00:00,122.27,122.29,121.96,121.97,19800.0,97.5077,97.5236,97.2605,97.2685,19800.0
2013-11-12 10:05:00,121.97,122.15,121.95,122.1,19600.0,97.2685,97.412,97.2525,97.3721,19600.0
2013-11-12 10:10:00,122.06,122.25,122.01,122.01,17700.0,97.3402,97.4917,97.3004,97.3004,17700.0
2013-11-12 10:15:00,122.02,122.32,122.02,122.18,20400.0,97.3083,97.5476,97.3083,97.4359,20400.0
2013-11-12 10:20:00,122.18,122.29,122.15,122.2,25200.0,97.4359,97.5236,97.412,97.4519,25200.0
2013-11-12 10:25:00,122.19,122.24,122.15,122.2,17500.0,97.4439,97.4838,97.412,97.4519,17500.0
2013-11-12 10:30:00,122.2,122.29,122.17,122.17,12700.0,97.4519,97.5236,97.4279,97.4279,12700.0
2013-11-12 10:35:00,122.16,122.16,121.82,121.87,27900.0,97.42,97.42,97.1488,97.1887,27900.0
2013-11-12 10:40:00,121.84,122.01,121.84,122.01,19300.0,97.1648,97.3004,97.1648,97.3004,19300.0
2013-11-12 10:45:00,122.02,122.02,121.89,121.9,11400.0,97.3083,97.3083,97.2047,97.2126,11400.0
2013-11-12 10:50:00,121.89,121.91,121.84,121.86,8300.0,97.2047,97.2206,97.1648,97.1807,8300.0
2013-11-12 10:55:00,121.86,121.87,121.8,121.85,16200.0,97.1807,97.1887,97.1329,97.1728,16200.0
2013-11-12 11:00:00,121.85,121.87,121.78,121.82,8800.0,97.1728,97.1887,97.1169,97.1488,8800.0
2013-11-12 11:05:00,121.83,121.92,121.82,121.89,14000.0,97.1568,97.2286,97.1488,97.2047,14000.0
2013-11-12 11:10:00,121.89,121.98,121.89,121.98,14400.0,97.2047,97.2764,97.2047,97.2764,14400.0
2013-11-12 11:15:00,122.02,122.05,121.94,122.03,17600.0,97.3083,97.3322,97.2445,97.3163,17600.0
2013-11-12 11:20:00,122.03,122.04,121.94,121.99,15800.0,97.3163,97.3243,97.2445,97.2844,15800.0
2013-11-12 11:25:00,122.0,122.06,121.96,122.03,15300.0,97.2924,97.3402,97.2605,97.3163,15300.0
2013-11-12 11:30:00,122.03,122.17,122.01,122.15,17900.0,97.3163,97.4279,97.3004,97.412,17900.0
2013-11-12 11:35:00,122.11,122.11,121.91,121.93,18800.0,97.3801,97.3801,97.2206,97.2366,18800.0
2013-11-12 11:40:00,121.91,121.91,121.79,121.85,14500.0,97.2206,97.2206,97.1249,97.1728,14500.0
2013-11-12 11:45:00,121.82,121.9,121.81,121.85,17700.0,97.1488,97.2126,97.1409,97.1728,17700.0
2013-11-12 11:50:00,121.85,121.86,121.8,121.83,16900.0,97.1728,97.1807,97.1329,97.1568,16900.0
2013-11-12 11:55:00,121.84,121.89,121.81,121.87,11100.0,97.1648,97.2047,97.1409,97.1887,11100.0
2013-11-12 12:00:00,121.87,121.88,121.83,121.88,9600.0,97.1887,97.1967,97.1568,97.1967,9600.0
2013-11-12 12:05:00,121.87,121.87,121.72,121.76,29400.0,97.1887,97.1887,97.0691,97.101,29400.0
2013-11-12 12:10:00,121.77,121.78,121.71,121.75,10600.0,97.109,97.1169,97.0611,97.093,10600.0
2013-11-12 12:15:00,121.75,121.81,121.74,121.81,21800.0,97.093,97.1409,97.085,97.1409,21800.0
2013-11-12 12:20:00,121.82,121.82,121.75,121.8,14300.0,97.1488,97.1488,97.093,97.1329,14300.0
2013-11-12 12:25:00,121.8,121.82,121.75,121.8,6300.0,97.1329,97.1488,97.093,97.1329,6300.0
2013-11-12 12:30:00,121.8,121.85,121.77,121.82,19900.0,97.1329,97.1728,97.109,97.1488,19900.0
2013-11-12 12:35:00,121.84,121.84,121.77,121.8,9200.0,97.1648,97.1648,97.109,97.1329,9200.0
2013-11-12 12:40:00,121.8,121.97,121.79,121.97,30600.0,97.1329,97.2685,97.1249,97.2685,30600.0
2013-11-12 12:45:00,121.95,122.14,121.95,122.12,15500.0,97.2525,97.404,97.2525,97.3881,15500.0
2013-11-12 12:50:00,122.1,122.14,122.03,122.04,7400.0,97.3721,97.404,97.3163,97.3243,7400.0
2013-11-12 12:55:00,122.04,122.08,122.02,122.03,3600.0,97.3243,97.3562,97.3083,97.3163,3600.0
2013-11-12 13:00:00,122.05,122.07,121.99,122.07,11000.0,97.3322,97.3482,97.2844,97.3482,11000.0
2013-11-12 13:05:00,122.05,122.09,122.0,122.0,3300.0,97.3322,97.3641,97.2924,97.2924,3300.0
2013-11-12 13:10:00,122.02,122.08,122.02,122.05,4600.0,97.3083,97.3562,97.3083,97.3322,4600.0
2013-11-12 13:15:00,122.08,122.1,122.02,122.09,6500.0,97.3562,97.3721,97.3083,97.3641,6500.0
2013-11-12 13:20:00,122.06,122.12,122.06,122.11,4300.0,97.3402,97.3881,97.3402,97.3801,4300.0
2013-11-12 13:25:00,122.14,122.17,122.07,122.09,18800.0,97.404,97.4279,97.3482,97.3641,18800.0
2013-11-12 13:30:00,122.09,122.09,121.98,122.01,14700.0,97.3641,97.3641,97.2764,97.3004,14700.0
2013-11-12 13:35:00,121.98,122.04,121.96,122.01,25100.0,97.2764,97.3243,97.2605,97.3004,25100.0
2013-11-12 13:40:00,122.02,122.03,121.97,122.02,9800.0,97.3083,97.3163,97.2685,97.3083,9800.0
2013-11-12 13:45:00,122.03,122.17,122.02,122.12,7800.0,97.3163,97.4279,97.3083,97.3881,7800.0
2013-11-12 13:50:00,122.13,122.14,122.09,122.12,9200.0,97.396,97.404,97.3641,97.3881,9200.0
2013-11-12 13:55:00,122.12,122.17,122.09,122.1,6300.0,97.3881,97.4279,97.3641,97.3721,6300.0
2013-11-12 14:00:00,122.1,122.17,122.07,122.13,9300.0,97.3721,97.4279,97.3482,97.396,9300.0
2013-11-12 14:05:00,122.14,122.14,122.09,122.11,5600.0,97.404,97.404,97.3641,97.3801,5600.0
2013-11-12 14:10:00,122.13,122.16,122.1,122.12,5700.0,97.396,97.42,97.3721,97.3881,5700.0
2013-11-12 14:15:00,122.1,122.19,122.06,122.19,12400.0,97.3721,97.4439,97.3402,97.4439,12400.0
2013-11-12 14:20:00,122.2,122.21,122.14,122.17,10800.0,97.4519,97.4598,97.404,97.4279,10800.0
2013-11-12 14:25:00,122.18,122.18,122.02,122.02,10100.0,97.4359,97.4359,97.3083,97.3083,10100.0
2013-11-12 14:30:00,122.03,122.06,121.99,122.05,11200.0,97.3163,97.3402,97.2844,97.3322,11200.0
2013-11-12 14:35:00,122.05,122.11,122.03,122.04,10600.0,97.3322,97.3801,97.3163,97.3243,10600.0
2013-11-12 14:40:00,122.04,122.09,122.03,122.08,7900.0,97.3243,97.3641,97.3163,97.3562,7900.0
2013-11-12 14:45:00,122.08,122.15,122.08,122.13,12800.0,97.3562,97.412,97.3562,97.396,12800.0
2013-11-12 14:50:00,122.13,122.17,122.0,122.02,31200.0,97.396,97.4279,97.2924,97.3083,31200.0
2013-11-12 14:55:00,122.01,122.24,122.01,122.24,10600.0,97.3004,97.4838,97.3004,97.4838,10600.0
2013-11-12 15:00:00,122.24,122.38,122.23,122.37,21300.0,97.4838,97.5954,97.4758,97.5874,21300.0
2013-11-12 15:05:00,122.36,122.42,122.34,122.41,7800.0,97.5795,97.6273,97.5635,97.6193,7800.0
2013-11-12 15:10:00,122.38,122.4,122.33,122.34,8800.0,97.5954,97.6114,97.5555,97.5635,8800.0
2013-11-12 15:15:00,122.33,122.39,122.31,122.39,9200.0,97.5555,97.6034,97.5396,97.6034,9200.0
2013-11-12 15:20:00,122.39,122.4,122.29,122.32,19600.0,97.6034,97.6114,97.5236,97.5476,19600.0
2013-11-12 15:25:00,122.3,122.33,122.25,122.27,10300.0,97.5316,97.5555,97.4917,97.5077,10300.0
2013-11-12 15:30:00,122.28,122.3,122.25,122.26,16000.0,97.5157,97.5316,97.4917,97.4997,16000.0
2013-11-12 15:35:00,122.26,122.33,122.25,122.25,20000.0,97.4997,97.5555,97.4917,97.4917,20000.0
2013-11-12 15:40:00,122.25,122.32,122.25,122.29,14800.0,97.4917,97.5476,97.4917,97.5236,14800.0
2013-11-12 15:45:00,122.29,122.29,122.19,122.2,27700.0,97.5236,97.5236,97.4439,97.4519,27700.0
2013-11-12 15:50:00,122.2,122.27,122.16,122.26,38400.0,97.4519,97.5077,97.42,97.4997,38400.0
2013-11-12 15:55:00,122.26,122.51,122.24,122.45,77000.0,97.4997,97.6991,97.4838,97.6512,77000.0
2013-11-13 09:30:00,121.91,122.18,121.66,121.85,52300.0,97.4653,97.6812,97.2654,97.4173,52300.0
2013-11-13 09:35:00,121.78,122.0,121.66,121.81,25300.0,97.3614,97.5372,97.2654,97.3853,25300.0
2013-11-13 09:40:00,121.88,122.0,121.75,121.99,18700.0,97.4413,97.5372,97.3374,97.5293,18700.0
2013-11-13 09:45:00,121.99,122.16,121.97,122.02,15300.0,97.5293,97.6652,97.5133,97.5532,15300.0
2013-11-13 09:50:00,122.01,122.01,121.71,121.75,15800.0,97.5452,97.5452,97.3054,97.3374,15800.0
2013-11-13 09:55:00,121.72,121.8,121.6,121.71,23100.0,97.3134,97.3773,97.2175,97.3054,23100.0
2013-11-13 10:00:00,121.75,121.88,121.67,121.67,46900.0,97.3374,97.4413,97.2734,97.2734,46900.0
2013-11-13 10:05:00,121.7,121.7,121.6,121.65,26900.0,97.2974,97.2974,97.2175,97.2574,26900.0
2013-11-13 10:10:00,121.65,121.8,121.64,121.79,18900.0,97.2574,97.3773,97.2494,97.3694,18900.0
2013-11-13 10:15:00,121.79,121.93,121.76,121.88,28500.0,97.3694,97.4813,97.3454,97.4413,28500.0
2013-11-13 10:20:00,121.88,121.96,121.74,121.82,20700.0,97.4413,97.5053,97.3294,97.3933,20700.0
2013-11-13 10:25:00,121.8,121.92,121.77,121.78,14000.0,97.3773,97.4733,97.3534,97.3614,14000.0
2013-11-13 10:30:00,121.81,121.92,121.79,121.89,15000.0,97.3853,97.4733,97.3694,97.4493,15000.0
2013-11-13 10:35:00,121.86,121.95,121.82,121.95,16700.0,97.4253,97.4973,97.3933,97.4973,16700.0
2013-11-13 10:40:00,121.95,122.12,121.9,122.12,25600.0,97.4973,97.6332,97.4573,97.6332,25600.0
2013-11-13 10:45:00,122.13,122.13,122.05,122.07,11200.0,97.6412,97.6412,97.5772,97.5932,11200.0
2013-11-13 10:50:00,122.08,122.14,122.02,122.06,23900.0,97.6012,97.6492,97.5532,97.5852,23900.0
2013-11-13 10:55:00,122.03,122.1,122.03,122.08,10600.0,97.5612,97.6172,97.5612,97.6012,10600.0
2013-11-13 11:00:00,122.06,122.08,121.98,122.01,27200.0,97.5852,97.6012,97.5213,97.5452,27200.0
2013-11-13 11:05:00,122.0,122.05,121.9,121.9,14700.0,97.5372,97.5772,97.4573,97.4573,14700.0
2013-11-13 11:10:00,121.9,122.0,121.88,122.0,21000.0,97.4573,97.5372,97.4413,97.5372,21000.0
2013-11-13 11:15:00,122.0,122.03,121.98,122.03,13100.0,97.5372,97.5612,97.5213,97.5612,13100.0
2013-11-13 11:20:00,122.0,122.02,121.98,122.0,13100.0,97.5372,97.5532,97.5213,97.5372,13100.0
2013-11-13 11:25:00,121.99,122.13,121.99,122.02,22500.0,97.5293,97.6412,97.5293,97.5532,22500.0
2013-11-13 11:30:00,122.07,122.11,122.01,122.05,13100.0,97.5932,97.6252,97.5452,97.5772,13100.0
2013-11-13 11:35:00,122.05,122.09,122.0,122.05,41400.0,97.5772,97.6092,97.5372,97.5772,41400.0
2013-11-13 11:40:00,122.03,122.1,122.0,122.02,40500.0,97.5612,97.6172,97.5372,97.5532,40500.0
2013-11-13 11:45:00,122.03,122.07,121.95,121.95,29800.0,97.5612,97.5932,97.4973,97.4973,29800.0
2013-11-13 11:50:00,121.98,121.98,121.83,121.85,7100.0,97.5213,97.5213,97.4013,97.4173,7100.0
2013-11-13 11:55:00,121.84,121.94,121.84,121.86,6200.0,97.4093,97.4893,97.4093,97.4253,6200.0
2013-11-13 12:00:00,121.85,121.95,121.81,121.93,9000.0,97.4173,97.4973,97.3853,97.4813,9000.0
2013-11-13 12:05:00,121.92,121.94,121.87,121.87,7700.0,97.4733,97.4893,97.4333,97.4333,7700.0
2013-11-13 12:10:00,121.88,121.92,121.83,121.87,11200.0,97.4413,97.4733,97.4013,97.4333,11200.0
2013-11-13 12:15:00,121.89,121.96,121.88,121.92,8700.0,97.4493,97.5053,97.4413,97.4733,8700.0
2013-11-13 12:20:00,121.93,122.2,121.91,122.18,7800.0,97.4813,97.6971,97.4653,97.6812,7800.0
2013-11-13 12:25:00,122.16,122.3,122.16,122.27,28300.0,97.6652,97.7771,97.6652,97.7531,28300.0
2013-11-13 12:30:00,122.32,122.48,122.27,122.44,18200.0,97.7931,97.921,97.7531,97.889,18200.0
2013-11-13 12:35:00,122.43,122.45,122.38,122.45,8600.0,97.881,97.897,97.841,97.897,8600.0
2013-11-13 12:40:00,122.45,122.55,122.45,122.55,5500.0,97.897,97.977,97.897,97.977,5500.0
2013-11-13 12:45:00,122.55,122.64,122.52,122.56,9900.0,97.977,98.0489,97.953,97.985,9900.0
2013-11-13 12:50:00,122.56,122.65,122.52,122.53,23300.0,97.985,98.0569,97.953,97.961,23300.0
2013-11-13 12:55:00,122.55,122.59,122.52,122.55,19400.0,97.977,98.0089,97.953,97.977,19400.0
2013-11-13 13:00:00,122.52,122.59,122.43,122.43,25800.0,97.953,98.0089,97.881,97.881,25800.0
2013-11-13 13:05:00,122.42,122.43,122.29,122.33,10800.0,97.873,97.881,97.7691,97.8011,10800.0
2013-11-13 13:10:00,122.36,122.45,122.36,122.43,9000.0,97.8251,97.897,97.8251,97.881,9000.0
2013-11-13 13:15:00,122.44,122.45,122.35,122.45,6400.0,97.889,97.897,97.8171,97.897,6400.0
2013-11-13 13:20:00,122.5,122.5,122.37,122.43,26600.0,97.937,97.937,97.8331,97.881,26600.0
2013-11-13 13:25:00,122.43,122.59,122.42,122.56,6500.0,97.881,98.0089,97.873,97.985,6500.0
2013-11-13 13:30:00,122.59,122.68,122.57,122.68,5100.0,98.0089,98.0809,97.993,98.0809,5100.0
2013-11-13 13:35:00,122.69,122.69,122.61,122.65,11200.0,98.0889,98.0889,98.0249,98.0569,11200.0
2013-11-13 13:40:00,122.65,122.65,122.52,122.54,12100.0,98.0569,98.0569,97.953,97.969,12100.0
2013-11-13 13:45:00,122.54,122.71,122.54,122.68,6400.0,97.969,98.1049,97.969,98.0809,6400.0
2013-11-13 13:50:00,122.72,122.72,122.62,122.63,4800.0,98.1129,98.1129,98.0329,98.0409,4800.0
2013-11-13 13:55:00,122.61,122.65,122.57,122.64,5500.0,98.0249,98.0569,97.993,98.0489,5500.0
2013-11-13 14:00:00,122.62,122.7,122.62,122.64,7800.0,98.0329,98.0969,98.0329,98.0489,7800.0
2013-11-13 14:05:00,122.67,122.72,122.66,122.68,8500.0,98.0729,98.1129,98.0649,98.0809,8500.0
2013-11-13 14:10:00,122.68,122.69,122.61,122.68,10700.0,98.0809,98.0889,98.0249,98.0809,10700.0
2013-11-13 14:15:00,122.68,122.72,122.67,122.71,4100.0,98.0809,98.1129,98.0729,98.1049,4100.0
2013-11-13 14:20:00,122.72,122.82,122.72,122.82,8800.0,98.1129,98.1928,98.1129,98.1928,8800.0
2013-11-13 14:25:00,122.82,122.86,122.75,122.85,26700.0,98.1928,98.2248,98.1369,98.2168,26700.0
2013-11-13 14:30:00,122.85,122.87,122.63,122.64,19600.0,98.2168,98.2328,98.0409,98.0489,19600.0
2013-11-13 14:35:00,122.64,122.64,122.52,122.52,7400.0,98.0489,98.0489,97.953,97.953,7400.0
2013-11-13 14:40:00,122.51,122.53,122.42,122.46,10800.0,97.945,97.961,97.873,97.905,10800.0
2013-11-13 14:45:00,122.46,122.52,122.44,122.44,5800.0,97.905,97.953,97.889,97.889,5800.0
2013-11-13 14:50:00,122.44,122.51,122.44,122.47,17500.0,97.889,97.945,97.889,97.913,17500.0
2013-11-13 14:55:00,122.5,122.51,122.44,122.44,6300.0,97.937,97.945,97.889,97.889,6300.0
2013-11-13 15:00:00,122.44,122.54,122.44,122.51,73200.0,97.889,97.969,97.889,97.945,73200.0
2013-11-13 15:05:00,122.51,122.51,122.46,122.48,9800.0,97.945,97.945,97.905,97.921,9800.0
2013-11-13 15:10:00,122.48,122.53,122.47,122.48,13400.0,97.921,97.961,97.913,97.921,13400.0
2013-11-13 15:15:00,122.46,122.54,122.46,122.48,20800.0,97.905,97.969,97.905,97.921,20800.0
2013-11-13 15:20:00,122.47,122.61,122.46,122.61,43400.0,97.913,98.0249,97.905,98.0249,43400.0
2013-11-13 15:25:00,122.62,122.64,122.6,122.6,9900.0,98.0329,98.0489,98.0169,98.0169,9900.0
2013-11-13 15:30:00,122.61,122.68,122.56,122.68,16600.0,98.0249,98.0809,97.985,98.0809,16600.0
2013-11-13 15:35:00,122.68,122.83,122.68,122.79,20400.0,98.0809,98.2008,98.0809,98.1688,20400.0
2013-11-13 15:40:00,122.8,122.91,122.78,122.91,11100.0,98.1768,98.2648,98.1608,98.2648,11100.0
2013-11-13 15:45:00,122.89,123.0,122.89,122.99,25900.0,98.2488,98.3367,98.2488,98.3287,25900.0
2013-11-13 15:50:00,123.0,123.15,122.95,122.96,79200.0,98.3367,98.4567,98.2968,98.3048,79200.0
2013-11-13 15:55:00,122.96,123.17,122.96,123.17,82400.0,98.3048,98.4726,98.3048,98.4726,82400.0
2013-11-14 09:30:00,123.37,123.49,122.85,123.3,63200.0,98.6325,98.7285,98.2168,98.5766,63200.0
2013-11-14 09:35:00,123.31,123.69,123.3,123.59,28600.0,98.5846,98.8884,98.5766,98.8084,28600.0
2013-11-14 09:40:00,123.52,123.77,123.09,123.18,35500.0,98.7525,98.9523,98.4087,98.4806,35500.0
2013-11-14 09:45:00,123.18,123.37,123.18,123.31,34000.0,98.4806,98.6325,98.4806,98.5846,34000.0
2013-11-14 09:50:00,123.38,123.64,123.34,123.58,42500.0,98.6405,98.8484,98.6086,98.8004,42500.0
2013-11-14 09:55:00,123.6,123.86,123.55,123.85,15200.0,98.8164,99.0243,98.7764,99.0163,15200.0
2013-11-14 10:00:00,123.85,123.88,123.71,123.86,10300.0,99.0163,99.0403,98.9044,99.0243,10300.0
2013-11-14 10:05:00,123.87,123.9,123.71,123.72,13000.0,99.0323,99.0563,98.9044,98.9124,13000.0
2013-11-14 10:10:00,123.71,123.72,123.55,123.7,28900.0,98.9044,98.9124,98.7764,98.8964,28900.0
2013-11-14 10:15:00,123.69,123.87,123.69,123.81,15000.0,98.8884,99.0323,98.8884,98.9843,15000.0
2013-11-14 10:20:00,123.77,123.83,123.72,123.76,4200.0,98.9523,99.0003,98.9124,98.9443,4200.0
2013-11-14 10:25:00,123.76,123.85,123.66,123.7,11500.0,98.9443,99.0163,98.8644,98.8964,11500.0
2013-11-14 10:30:00,123.71,123.94,123.67,123.86,18900.0,98.9044,99.0882,98.8724,99.0243,18900.0
2013-11-14 10:35:00,123.89,123.91,123.78,123.86,12300.0,99.0483,99.0643,98.9603,99.0243,12300.0
2013-11-14 10:40:00,123.86,123.86,123.78,123.83,12800.0,99.0243,99.0243,98.9603,99.0003,12800.0
2013-11-14 10:45:00,123.85,123.94,123.75,123.85,15000.0,99.0163,99.0882,98.9363,99.0163,15000.0
2013-11-14 10:50:00,123.88,123.88,123.78,123.84,10700.0,99.0403,99.0403,98.9603,99.0083,10700.0
2013-11-14 10:55:00,123.84,123.89,123.67,123.79,22700.0,99.0083,99.0483,98.8724,98.9683,22700.0
2013-11-14 11:00:00,123.76,123.92,123.75,123.8,17000.0,98.9443,99.0723,98.9363,98.9763,17000.0
2013-11-14 11:05:00,123.8,123.85,123.58,123.61,26800.0,98.9763,99.0163,98.8004,98.8244,26800.0
2013-11-14 11:10:00,123.61,123.75,123.61,123.67,11300.0,98.8244,98.9363,98.8244,98.8724,11300.0
2013-11-14 11:15:00,123.71,123.8,123.64,123.8,8100.0,98.9044,98.9763,98.8484,98.9763,8100.0
2013-11-14 11:20:00,123.78,123.82,123.73,123.78,17100.0,98.9603,98.9923,98.9204,98.9603,17100.0
2013-11-14 11:25:00,123.78,123.81,123.61,123.62,8200.0,98.9603,98.9843,98.8244,98.8324,8200.0
2013-11-14 11:30:00,123.64,123.64,123.43,123.43,9800.0,98.8484,98.8484,98.6805,98.6805,9800.0
2013-11-14 11:35:00,123.44,123.51,123.32,123.41,18200.0,98.6885,98.7445,98.5926,98.6645,18200.0
2013-11-14 11:40:00,123.4,123.58,123.38,123.55,19400.0,98.6565,98.8004,98.6405,98.7764,19400.0
2013-11-14 11:45:00,123.51,123.6,123.49,123.51,14900.0,98.7445,98.8164,98.7285,98.7445,14900.0
2013-11-14 11:50:00,123.54,123.54,123.4,123.47,5100.0,98.7685,98.7685,98.6565,98.7125,5100.0
2013-11-14 11:55:00,123.43,123.61,123.43,123.56,6700.0,98.6805,98.8244,98.6805,98.7844,6700.0
2013-11-14 12:00:00,123.56,123.56,123.49,123.54,5800.0,98.7844,98.7844,98.7285,98.7685,5800.0
2013-11-14 12:05:00,123.54,123.58,123.52,123.54,3700.0,98.7685,98.8004,98.7525,98.7685,3700.0
2013-11-14 12:10:00,123.55,123.75,123.54,123.75,13300.0,98.7764,98.9363,98.7685,98.9363,13300.0
2013-11-14 12:15:00,123.75,123.8,123.63,123.69,31200.0,98.9363,98.9763,98.8404,98.8884,31200.0
2013-11-14 12:20:00,123.69,123.75,123.63,123.65,45400.0,98.8884,98.9363,98.8404,98.8564,45400.0
2013-11-14 12:25:00,123.64,123.66,123.5,123.54,3600.0,98.8484,98.8644,98.7365,98.7685,3600.0
2013-11-14 12:30:00,123.55,123.59,123.47,123.57,5100.0,98.7764,98.8084,98.7125,98.7924,5100.0
2013-11-14 12:35:00,123.57,123.61,123.51,123.55,9200.0,98.7924,98.8244,98.7445,98.7764,9200.0
2013-11-14 12:40:00,123.53,123.55,123.45,123.45,6300.0,98.7605,98.7764,98.6965,98.6965,6300.0
2013-11-14 12:45:00,123.45,123.55,123.45,123.49,19500.0,98.6965,98.7764,98.6965,98.7285,19500.0
2013-11-14 12:50:00,123.47,123.49,123.4,123.45,18800.0,98.7125,98.7285,98.6565,98.6965,18800.0
2013-11-14 12:55:00,123.43,123.47,123.37,123.42,14200.0,98.6805,98.7125,98.6325,98.6725,14200.0
2013-11-14 13:00:00,123.38,123.59,123.38,123.57,16000.0,98.6405,98.8084,98.6405,98.7924,16000.0
2013-11-14 13:05:00,123.56,123.59,123.47,123.56,8900.0,98.7844,98.8084,98.7125,98.7844,8900.0
2013-11-14 13:10:00,123.56,123.76,123.56,123.71,8400.0,98.7844,98.9443,98.7844,98.9044,8400.0
2013-11-14 13:15:00,123.76,123.87,123.74,123.84,6200.0,98.9443,99.0323,98.9284,99.0083,6200.0
2013-11-14 13:20:00,123.83,123.87,123.71,123.72,11800.0,99.0003,99.0323,98.9044,98.9124,11800.0
2013-11-14 13:25:00,123.73,123.79,123.73,123.79,6000.0,98.9204,98.9683,98.9204,98.9683,6000.0
2013-11-14 13:30:00,123.77,123.88,123.77,123.87,22400.0,98.9523,99.0403,98.9523,99.0323,22400.0
2013-11-14 13:35:00,123.88,123.94,123.88,123.9,7800.0,99.0403,99.0882,99.0403,99.0563,7800.0
2013-11-14 13:40:00,123.89,123.97,123.88,123.93,6100.0,99.0483,99.1122,99.0403,99.0803,6100.0
2013-11-14 13:45:00,123.96,123.96,123.81,123.83,32800.0,99.1042,99.1042,98.9843,99.0003,32800.0
2013-11-14 13:50:00,123.81,123.81,123.71,123.74,6800.0,98.9843,98.9843,98.9044,98.9284,6800.0
2013-11-14 13:55:00,123.74,123.8,123.7,123.8,9900.0,98.9284,98.9763,98.8964,98.9763,9900.0
2013-11-14 14:00:00,123.8,123.8,123.73,123.76,6700.0,98.9763,98.9763,98.9204,98.9443,6700.0
2013-11-14 14:05:00,123.77,123.77,123.72,123.75,11700.0,98.9523,98.9523,98.9124,98.9363,11700.0
2013-11-14 14:10:00,123.72,123.78,123.62,123.62,13700.0,98.9124,98.9603,98.8324,98.8324,13700.0
2013-11-14 14:15:00,123.63,123.77,123.63,123.76,19300.0,98.8404,98.9523,98.8404,98.9443,19300.0
2013-11-14 14:20:00,123.78,123.8,123.72,123.76,30100.0,98.9603,98.9763,98.9124,98.9443,30100.0
2013-11-14 14:25:00,123.75,123.78,123.73,123.73,6500.0,98.9363,98.9603,98.9204,98.9204,6500.0
2013-11-14 14:30:00,123.76,123.8,123.72,123.78,20600.0,98.9443,98.9763,98.9124,98.9603,20600.0
2013-11-14 14:35:00,123.76,123.8,123.75,123.8,13900.0,98.9443,98.9763,98.9363,98.9763,13900.0
2013-11-14 14:40:00,123.8,123.83,123.76,123.79,6400.0,98.9763,99.0003,98.9443,98.9683,6400.0
2013-11-14 14:45:00,123.76,123.87,123.76,123.87,18500.0,98.9443,99.0323,98.9443,99.0323,18500.0
2013-11-14 14:50:00,123.83,123.86,123.78,123.78,15300.0,99.0003,99.0243,98.9603,98.9603,15300.0
2013-11-14 14:55:00,123.81,123.81,123.77,123.79,8700.0,98.9843,98.9843,98.9523,98.9683,8700.0
2013-11-14 15:00:00,123.8,123.89,123.74,123.87,16000.0,98.9763,99.0483,98.9284,99.0323,16000.0
2013-11-14 15:05:00,123.83,123.94,123.83,123.9,13400.0,99.0003,99.0882,99.0003,99.0563,13400.0
2013-11-14 15:10:00,123.9,124.04,123.9,124.0,40000.0,99.0563,99.1682,99.0563,99.1362,40000.0
2013-11-14 15:15:00,124.0,124.06,123.97,124.04,11200.0,99.1362,99.1842,99.1122,99.1682,11200.0
2013-11-14 15:20:00,124.05,124.05,123.99,124.02,15000.0,99.1762,99.1762,99.1282,99.1522,15000.0
2013-11-14 15:25:00,124.01,124.01,123.9,123.92,16600.0,99.1442,99.1442,99.0563,99.0723,16600.0
2013-11-14 15:30:00,123.94,124.01,123.92,123.93,10500.0,99.0882,99.1442,99.0723,99.0803,10500.0
2013-11-14 15:35:00,123.93,123.93,123.82,123.9,17900.0,99.0803,99.0803,98.9923,99.0563,17900.0
2013-11-14 15:40:00,123.89,123.92,123.83,123.86,35200.0,99.0483,99.0723,99.0003,99.0243,35200.0
2013-11-14 15:45:00,123.85,123.9,123.8,123.88,35200.0,99.0163,99.0563,98.9763,99.0403,35200.0
2013-11-14 15:50:00,123.87,123.88,123.65,123.67,33900.0,99.0323,99.0403,98.8564,98.8724,33900.0
2013-11-14 15:55:00,123.67,123.88,123.66,123.74,46500.0,98.8724,99.0403,98.8644,98.9284,46500.0
2013-11-15 09:30:00,123.66,123.73,123.39,123.47,282000.0,98.8644,98.9204,98.6485,98.7125,282000.0
2013-11-15 09:35:00,123.44,123.7,123.41,123.55,16800.0,98.6885,98.8964,98.6645,98.7764,16800.0
2013-11-15 09:40:00,123.58,123.98,123.55,123.98,12700.0,98.8004,99.1202,98.7764,99.1202,12700.0
2013-11-15 09:45:00,123.89,124.1,123.87,124.02,19600.0,99.0483,99.2162,99.0323,99.1522,19600.0
2013-11-15 09:50:00,124.0,124.0,123.81,123.9,13500.0,99.1362,99.1362,98.9843,99.0563,13500.0
2013-11-15 09:55:00,123.92,124.18,123.88,124.16,22600.0,99.0723,99.2801,99.0403,99.2641,22600.0
2013-11-15 10:00:00,124.18,124.31,124.05,124.14,22200.0,99.2801,99.3841,99.1762,99.2481,22200.0
2013-11-15 10:05:00,124.17,124.29,124.14,124.27,10600.0,99.2721,99.3681,99.2481,99.3521,10600.0
2013-11-15 10:10:00,124.27,124.34,124.16,124.31,13900.0,99.3521,99.408,99.2641,99.3841,13900.0
2013-11-15 10:15:00,124.32,124.32,124.12,124.18,16500.0,99.3921,99.3921,99.2322,99.2801,16500.0
2013-11-15 10:20:00,124.12,124.21,124.02,124.09,13400.0,99.2322,99.3041,99.1522,99.2082,13400.0
2013-11-15 10:25:00,124.07,124.08,123.92,123.99,13300.0,99.1922,99.2002,99.0723,99.1282,13300.0
2013-11-15 10:30:00,123.98,124.09,123.94,123.94,12800.0,99.1202,99.2082,99.0882,99.0882,12800.0
2013-11-15 10:35:00,123.94,124.02,123.93,123.99,10500.0,99.0882,99.1522,99.0803,99.1282,10500.0
2013-11-15 10:40:00,124.0,124.06,123.98,124.03,9500.0,99.1362,99.1842,99.1202,99.1602,9500.0
2013-11-15 10:45:00,124.06,124.29,124.04,124.28,8000.0,99.1842,99.3681,99.1682,99.3601,8000.0
2013-11-15 10:50:00,124.26,124.39,124.25,124.32,25500.0,99.3441,99.448,99.3361,99.3921,25500.0
2013-11-15 10:55:00,124.32,124.37,124.29,124.36,5600.0,99.3921,99.432,99.3681,99.424,5600.0
2013-11-15 11:00:00,124.36,124.43,124.33,124.43,14100.0,99.424,99.48,99.4,99.48,14100.0
2013-11-15 11:05:00,124.41,124.41,124.29,124.35,13400.0,99.464,99.464,99.3681,99.416,13400.0
2013-11-15 11:10:00,124.36,124.44,124.31,124.43,7400.0,99.424,99.488,99.3841,99.48,7400.0
2013-11-15 11:15:00,124.41,124.49,124.39,124.43,9300.0,99.464,99.528,99.448,99.48,9300.0
2013-11-15 11:20:00,124.43,124.5,124.43,124.47,8800.0,99.48,99.536,99.48,99.512,8800.0
2013-11-15 11:25:00,124.45,124.51,124.43,124.49,21500.0,99.496,99.544,99.48,99.528,21500.0
2013-11-15 11:30:00,124.52,124.52,124.42,124.46,5200.0,99.5519,99.5519,99.472,99.504,5200.0
2013-11-15 11:35:00,124.48,124.5,124.4,124.48,8600.0,99.52,99.536,99.456,99.52,8600.0
2013-11-15 11:40:00,124.47,124.5,124.43,124.5,6900.0,99.512,99.536,99.48,99.536,6900.0
2013-11-15 11:45:00,124.5,124.61,124.5,124.6,9900.0,99.536,99.6239,99.536,99.6159,9900.0
2013-11-15 11:50:00,124.6,124.6,124.46,124.49,19200.0,99.6159,99.6159,99.504,99.528,19200.0
2013-11-15 11:55:00,124.5,124.55,124.48,124.52,12900.0,99.536,99.5759,99.52,99.5519,12900.0
2013-11-15 12:00:00,124.48,124.53,124.45,124.5,7900.0,99.52,99.5599,99.496,99.536,7900.0
2013-11-15 12:05:00,124.48,124.51,124.41,124.51,20500.0,99.52,99.544,99.464,99.544,20500.0
2013-11-15 12:10:00,124.49,124.51,124.45,124.49,15100.0,99.528,99.544,99.496,99.528,15100.0
2013-11-15 12:15:00,124.49,124.54,124.46,124.5,36400.0,99.528,99.5679,99.504,99.536,36400.0
2013-11-15 12:20:00,124.47,124.53,124.43,124.43,18600.0,99.512,99.5599,99.48,99.48,18600.0
2013-11-15 12:25:00,124.44,124.49,124.4,124.45,9700.0,99.488,99.528,99.456,99.496,9700.0
2013-11-15 12:30:00,124.41,124.48,124.38,124.48,7900.0,99.464,99.52,99.44,99.52,7900.0
2013-11-15 12:35:00,124.46,124.58,124.43,124.58,36100.0,99.504,99.5999,99.48,99.5999,36100.0
2013-11-15 12:40:00,124.58,124.66,124.57,124.65,9300.0,99.5999,99.6639,99.5919,99.6559,9300.0
2013-11-15 12:45:00,124.67,124.69,124.63,124.63,6200.0,99.6719,99.6879,99.6399,99.6399,6200.0
2013-11-15 12:50:00,124.62,124.62,124.51,124.54,8200.0,99.6319,99.6319,99.544,99.5679,8200.0
2013-11-15 12:55:00,124.57,124.57,124.44,124.45,6300.0,99.5919,99.5919,99.488,99.496,6300.0
2013-11-15 13:00:00,124.43,124.43,124.35,124.38,4600.0,99.48,99.48,99.416,99.44,4600.0
2013-11-15 13:05:00,124.36,124.36,124.32,124.36,4900.0,99.424,99.424,99.3921,99.424,4900.0
2013-11-15 13:10:00,124.37,124.43,124.36,124.38,5600.0,99.432,99.48,99.424,99.44,5600.0
2013-11-15 13:15:00,124.36,124.4,124.33,124.36,15500.0,99.424,99.456,99.4,99.424,15500.0
2013-11-15 13:20:00,124.35,124.39,124.3,124.3,7600.0,99.416,99.448,99.3761,99.3761,7600.0
2013-11-15 13:25:00,124.31,124.42,124.3,124.41,7200.0,99.3841,99.472,99.3761,99.464,7200.0
2013-11-15 13:30:00,124.41,124.49,124.38,124.47,14800.0,99.464,99.528,99.44,99.512,14800.0
2013-11-15 13:35:00,124.5,124.63,124.5,124.6,6700.0,99.536,99.6399,99.536,99.6159,6700.0
2013-11-15 13:40:00,124.61,124.62,124.58,124.61,4700.0,99.6239,99.6319,99.5999,99.6239,4700.0
2013-11-15 13:45:00,124.62,124.62,124.54,124.54,7200.0,99.6319,99.6319,99.5679,99.5679,7200.0
2013-11-15 13:50:00,124.56,124.56,124.42,124.42,7700.0,99.5839,99.5839,99.472,99.472,7700.0
2013-11-15 13:55:00,124.43,124.48,124.42,124.47,9000.0,99.48,99.52,99.472,99.512,9000.0
2013-11-15 14:00:00,124.47,124.48,124.36,124.46,26000.0,99.512,99.52,99.424,99.504,26000.0
2013-11-15 14:05:00,124.48,124.52,124.45,124.49,31400.0,99.52,99.5519,99.496,99.528,31400.0
2013-11-15 14:10:00,124.45,124.47,124.33,124.45,28200.0,99.496,99.512,99.4,99.496,28200.0
2013-11-15 14:15:00,124.46,124.46,124.34,124.38,10400.0,99.504,99.504,99.408,99.44,10400.0
2013-11-15 14:20:00,124.38,124.41,124.35,124.37,6000.0,99.44,99.464,99.416,99.432,6000.0
2013-11-15 14:25:00,124.36,124.42,124.34,124.39,8300.0,99.424,99.472,99.408,99.448,8300.0
2013-11-15 14:30:00,124.4,124.4,124.33,124.37,10500.0,99.456,99.456,99.4,99.432,10500.0
2013-11-15 14:35:00,124.37,124.4,124.34,124.34,13500.0,99.432,99.456,99.408,99.408,13500.0
2013-11-15 14:40:00,124.36,124.37,124.31,124.31,5800.0,99.424,99.432,99.3841,99.3841,5800.0
2013-11-15 14:45:00,124.32,124.33,124.23,124.25,12200.0,99.3921,99.4,99.3201,99.3361,12200.0
2013-11-15 14:50:00,124.25,124.25,124.15,124.21,8100.0,99.3361,99.3361,99.2561,99.3041,8100.0
2013-11-15 14:55:00,124.19,124.26,124.16,124.23,11700.0,99.2881,99.3441,99.2641,99.3201,11700.0
2013-11-15 15:00:00,124.24,124.29,124.19,124.25,25200.0,99.3281,99.3681,99.2881,99.3361,25200.0
2013-11-15 15:05:00,124.24,124.32,124.24,124.29,36600.0,99.3281,99.3921,99.3281,99.3681,36600.0
2013-11-15 15:10:00,124.3,124.38,124.29,124.3,53400.0,99.3761,99.44,99.3681,99.3761,53400.0
2013-11-15 15:15:00,124.29,124.37,124.29,124.32,15300.0,99.3681,99.432,99.3681,99.3921,15300.0
2013-11-15 15:20:00,124.33,124.36,124.23,124.23,24700.0,99.4,99.424,99.3201,99.3201,24700.0
2013-11-15 15:25:00,124.23,124.31,124.2,124.24,17000.0,99.3201,99.3841,99.2961,99.3281,17000.0
2013-11-15 15:30:00,124.25,124.29,124.22,124.24,14600.0,99.3361,99.3681,99.3121,99.3281,14600.0
2013-11-15 15:35:00,124.23,124.27,124.18,124.19,19600.0,99.3201,99.3521,99.2801,99.2881,19600.0
2013-11-15 15:40:00,124.19,124.2,124.09,124.1,20300.0,99.2881,99.2961,99.2082,99.2162,20300.0
2013-11-15 15:45:00,124.13,124.21,124.13,124.16,37800.0,99.2401,99.3041,99.2401,99.2641,37800.0
2013-11-15 15:50:00,124.18,124.4,124.17,124.28,78200.0,99.2801,99.456,99.2721,99.3601,78200.0
2013-11-15 15:55:00,124.29,124.33,124.24,124.28,69600.0,99.3681,99.4,99.3281,99.3601,69600.0
2013-11-18 09:30:00,124.68,124.68,124.0,124.05,50900.0,99.6799,99.6799,99.1362,99.1762,50900.0
2013-11-18 09:35:00,124.06,124.35,124.02,124.22,12700.0,99.1842,99.416,99.1522,99.3121,12700.0
2013-11-18 09:40:00,124.19,124.27,123.76,123.77,20500.0,99.2881,99.3521,98.9443,98.9523,20500.0
2013-11-18 09:45:00,123.77,124.12,123.69,123.95,11600.0,98.9523,99.2322,98.8884,99.0962,11600.0
2013-11-18 09:50:00,123.97,123.98,123.84,123.96,9900.0,99.1122,99.1202,99.0083,99.1042,9900.0
2013-11-18 09:55:00,123.94,123.94,123.61,123.76,18800.0,99.0882,99.0882,98.8244,98.9443,18800.0
2013-11-18 10:00:00,123.79,123.79,123.6,123.68,11800.0,98.9683,98.9683,98.8164,98.8804,11800.0
2013-11-18 10:05:00,123.69,123.79,123.64,123.69,7800.0,98.8884,98.9683,98.8484,98.8884,7800.0
2013-11-18 10:10:00,123.65,123.81,123.61,123.81,7400.0,98.8564,98.9843,98.8244,98.9843,7400.0
2013-11-18 10:15:00,123.76,123.9,123.73,123.88,8700.0,98.9443,99.0563,98.9204,99.0403,8700.0
2013-11-18 10:20:00,123.85,123.88,123.7,123.74,10800.0,99.0163,99.0403,98.8964,98.9284,10800.0
2013-11-18 10:25:00,123.76,123.78,123.59,123.62,13200.0,98.9443,98.9603,98.8084,98.8324,13200.0
2013-11-18 10:30:00,123.62,123.64,123.57,123.64,9400.0,98.8324,98.8484,98.7924,98.8484,9400.0
2013-11-18 10:35:00,123.66,123.68,123.55,123.55,13100.0,98.8644,98.8804,98.7764,98.7764,13100.0
2013-11-18 10:40:00,123.55,123.63,123.54,123.54,13000.0,98.7764,98.8404,98.7685,98.7685,13000.0
2013-11-18 10:45:00,123.59,123.76,123.58,123.76,9300.0,98.8084,98.9443,98.8004,98.9443,9300.0
2013-11-18 10:50:00,123.73,123.75,123.61,123.63,8900.0,98.9204,98.9363,98.8244,98.8404,8900.0
2013-11-18 10:55:00,123.67,123.73,123.66,123.72,5700.0,98.8724,98.9204,98.8644,98.9124,5700.0
2013-11-18 11:00:00,123.73,123.78,123.67,123.75,7100.0,98.9204,98.9603,98.8724,98.9363,7100.0
2013-11-18 11:05:00,123.75,123.82,123.71,123.78,18600.0,98.9363,98.9923,98.9044,98.9603,18600.0
2013-11-18 11:10:00,123.74,123.78,123.71,123.74,21800.0,98.9284,98.9603,98.9044,98.9284,21800.0
2013-11-18 11:15:00,123.73,123.85,123.7,123.72,22700.0,98.9204,99.0163,98.8964,98.9124,22700.0
2013-11-18 11:20:00,123.71,123.88,123.7,123.87,20900.0,98.9044,99.0403,98.8964,99.0323,20900.0
2013-11-18 11:25:00,123.88,123.94,123.81,123.83,16800.0,99.0403,99.0882,98.9843,99.0003,16800.0
2013-11-18 11:30:00,123.82,123.83,123.71,123.71,7800.0,98.9923,99.0003,98.9044,98.9044,7800.0
2013-11-18 11:35:00,123.75,123.75,123.63,123.69,5100.0,98.9363,98.9363,98.8404,98.8884,5100.0
2013-11-18 11:40:00,123.69,123.79,123.67,123.79,7100.0,98.8884,98.9683,98.8724,98.9683,7100.0
2013-11-18 11:45:00,123.77,123.87,123.76,123.87,10300.0,98.9523,99.0323,98.9443,99.0323,10300.0
2013-11-18 11:50:00,123.86,123.92,123.83,123.85,5200.0,99.0243,99.0723,99.0003,99.0163,5200.0
2013-11-18 11:55:00,123.86,123.96,123.86,123.91,7200.0,99.0243,99.1042,99.0243,99.0643,7200.0
2013-11-18 12:00:00,123.92,123.96,123.88,123.9,8600.0,99.0723,99.1042,99.0403,99.0563,8600.0
2013-11-18 12:05:00,123.9,123.98,123.89,123.97,9700.0,99.0563,99.1202,99.0483,99.1122,9700.0
2013-11-18 12:10:00,123.98,123.98,123.87,123.91,7900.0,99.1202,99.1202,99.0323,99.0643,7900.0
2013-11-18 12:15:00,123.9,123.94,123.88,123.88,5300.0,99.0563,99.0882,99.0403,99.0403,5300.0
2013-11-18 12:20:00,123.91,123.97,123.9,123.95,14400.0,99.0643,99.1122,99.0563,99.0962,14400.0
2013-11-18 12:25:00,123.93,123.99,123.93,123.95,9200.0,99.0803,99.1282,99.0803,99.0962,9200.0
2013-11-18 12:30:00,123.98,124.12,123.95,124.07,19300.0,99.1202,99.2322,99.0962,99.1922,19300.0
2013-11-18 12:35:00,124.05,124.12,124.01,124.04,8000.0,99.1762,99.2322,99.1442,99.1682,8000.0
2013-11-18 12:40:00,124.01,124.04,123.9,123.9,8800.0,99.1442,99.1682,99.0563,99.0563,8800.0
2013-11-18 12:45:00,123.92,124.04,123.92,124.0,17800.0,99.0723,99.1682,99.0723,99.1362,17800.0
2013-11-18 12:50:00,123.98,124.03,123.92,123.94,35900.0,99.1202,99.1602,99.0723,99.0882,35900.0
2013-11-18 12:55:00,123.94,123.96,123.88,123.92,6600.0,99.0882,99.1042,99.0403,99.0723,6600.0
2013-11-18 13:00:00,123.93,124.01,123.91,124.01,8000.0,99.0803,99.1442,99.0643,99.1442,8000.0
2013-11-18 13:05:00,124.0,124.03,123.91,123.92,11800.0,99.1362,99.1602,99.0643,99.0723,11800.0
2013-11-18 13:10:00,123.92,123.96,123.85,123.85,18000.0,99.0723,99.1042,99.0163,99.0163,18000.0
2013-11-18 13:15:00,123.84,123.9,123.79,123.87,9100.0,99.0083,99.0563,98.9683,99.0323,9100.0
2013-11-18 13:20:00,123.86,123.91,123.81,123.81,23700.0,99.0243,99.0643,98.9843,98.9843,23700.0
2013-11-18 13:25:00,123.82,123.84,123.76,123.77,3800.0,98.9923,99.0083,98.9443,98.9523,3800.0
2013-11-18 13:30:00,123.77,123.79,123.73,123.73,7000.0,98.9523,98.9683,98.9204,98.9204,7000.0
2013-11-18 13:35:00,123.72,123.77,123.69,123.77,7300.0,98.9124,98.9523,98.8884,98.9523,7300.0
2013-11-18 13:40:00,123.77,123.77,123.68,123.68,9000.0,98.9523,98.9523,98.8804,98.8804,9000.0
2013-11-18 13:45:00,123.7,123.71,123.61,123.61,13800.0,98.8964,98.9044,98.8244,98.8244,13800.0
2013-11-18 13:50:00,123.63,123.67,123.59,123.59,25400.0,98.8404,98.8724,98.8084,98.8084,25400.0
2013-11-18 13:55:00,123.59,123.62,123.54,123.56,19200.0,98.8084,98.8324,98.7685,98.7844,19200.0
2013-11-18 14:00:00,123.56,123.56,123.5,123.51,15100.0,98.7844,98.7844,98.7365,98.7445,15100.0
2013-11-18 14:05:00,123.52,123.55,123.51,123.52,17700.0,98.7525,98.7764,98.7445,98.7525,17700.0
2013-11-18 14:10:00,123.52,123.54,123.43,123.45,16700.0,98.7525,98.7685,98.6805,98.6965,16700.0
2013-11-18 14:15:00,123.44,123.49,123.43,123.43,11800.0,98.6885,98.7285,98.6805,98.6805,11800.0
2013-11-18 14:20:00,123.43,123.44,123.4,123.43,10600.0,98.6805,98.6885,98.6565,98.6805,10600.0
2013-11-18 14:25:00,123.42,123.53,123.42,123.48,11500.0,98.6725,98.7605,98.6725,98.7205,11500.0
2013-11-18 14:30:00,123.49,123.52,123.48,123.51,12300.0,98.7285,98.7525,98.7205,98.7445,12300.0
2013-11-18 14:35:00,123.5,123.51,123.41,123.41,15300.0,98.7365,98.7445,98.6645,98.6645,15300.0
2013-11-18 14:40:00,123.43,123.43,123.25,123.27,24800.0,98.6805,98.6805,98.5366,98.5526,24800.0
2013-11-18 14:45:00,123.28,123.28,123.19,123.23,18600.0,98.5606,98.5606,98.4886,98.5206,18600.0
2013-11-18 14:50:00,123.2,123.36,123.2,123.36,11900.0,98.4966,98.6245,98.4966,98.6245,11900.0
2013-11-18 14:55:00,123.33,123.41,123.28,123.31,11400.0,98.6006,98.6645,98.5606,98.5846,11400.0
2013-11-18 15:00:00,123.33,123.35,123.3,123.33,17400.0,98.6006,98.6166,98.5766,98.6006,17400.0
2013-11-18 15:05:00,123.33,123.37,123.22,123.22,18700.0,98.6006,98.6325,98.5126,98.5126,18700.0
2013-11-18 15:10:00,123.25,123.25,123.0,123.0,31300.0,98.5366,98.5366,98.3367,98.3367,31300.0
2013-11-18 15:15:00,123.0,123.17,122.92,123.09,27300.0,98.3367,98.4726,98.2728,98.4087,27300.0
2013-11-18 15:20:00,123.09,123.17,123.03,123.03,11500.0,98.4087,98.4726,98.3607,98.3607,11500.0
2013-11-18 15:25:00,123.05,123.08,122.95,123.06,23600.0,98.3767,98.4007,98.2968,98.3847,23600.0
2013-11-18 15:30:00,123.06,123.06,122.92,123.01,26700.0,98.3847,98.3847,98.2728,98.3447,26700.0
2013-11-18 15:35:00,123.01,123.07,122.96,123.07,30600.0,98.3447,98.3927,98.3048,98.3927,30600.0
2013-11-18 15:40:00,123.06,123.14,122.99,123.13,22300.0,98.3847,98.4487,98.3287,98.4407,22300.0
2013-11-18 15:45:00,123.13,123.15,123.07,123.12,21800.0,98.4407,98.4567,98.3927,98.4327,21800.0
2013-11-18 15:50:00,123.13,123.2,123.06,123.09,30700.0,98.4407,98.4966,98.3847,98.4087,30700.0
2013-11-18 15:55:00,123.06,123.32,123.06,123.32,43900.0,98.3847,98.5926,98.3847,98.5926,43900.0
2013-11-19 09:30:00,123.54,123.7,123.12,123.12,34900.0,98.7685,98.8964,98.4327,98.4327,34900.0
2013-11-19 09:35:00,123.25,123.63,123.25,123.57,11500.0,98.5366,98.8404,98.5366,98.7924,11500.0
2013-11-19 09:40:00,123.49,123.52,123.14,123.4,14000.0,98.7285,98.7525,98.4487,98.6565,14000.0
2013-11-19 09:45:00,123.44,123.44,123.14,123.22,14200.0,98.6885,98.6885,98.4487,98.5126,14200.0
2013-11-19 09:50:00,123.23,123.63,123.17,123.47,16400.0,98.5206,98.8404,98.4726,98.7125,16400.0
2013-11-19 09:55:00,123.5,123.85,123.5,123.78,19200.0,98.7365,99.0163,98.7365,98.9603,19200.0
2013-11-19 10:00:00,123.78,123.89,123.72,123.76,14700.0,98.9603,99.0483,98.9124,98.9443,14700.0
2013-11-19 10:05:00,123.76,123.84,123.67,123.74,16300.0,98.9443,99.0083,98.8724,98.9284,16300.0
2013-11-19 10:10:00,123.74,123.8,123.68,123.74,7100.0,98.9284,98.9763,98.8804,98.9284,7100.0
2013-11-19 10:15:00,123.75,124.06,123.75,124.06,29700.0,98.9363,99.1842,98.9363,99.1842,29700.0
2013-11-19 10:20:00,124.07,124.1,123.98,124.09,16300.0,99.1922,99.2162,99.1202,99.2082,16300.0
2013-11-19 10:25:00,124.04,124.09,123.92,123.96,9000.0,99.1682,99.2082,99.0723,99.1042,9000.0
2013-11-19 10:30:00,123.92,123.97,123.8,123.83,10200.0,99.0723,99.1122,98.9763,99.0003,10200.0
2013-11-19 10:35:00,123.81,124.03,123.81,123.96,10400.0,98.9843,99.1602,98.9843,99.1042,10400.0
2013-11-19 10:40:00,123.96,124.02,123.93,123.98,9100.0,99.1042,99.1522,99.0803,99.1202,9100.0
2013-11-19 10:45:00,123.93,123.95,123.67,123.7,19600.0,99.0803,99.0962,98.8724,98.8964,19600.0
2013-11-19 10:50:00,123.71,123.71,123.51,123.51,12800.0,98.9044,98.9044,98.7445,98.7445,12800.0
2013-11-19 10:55:00,123.53,123.64,123.52,123.58,12800.0,98.7605,98.8484,98.7525,98.8004,12800.0
2013-11-19 11:00:00,123.61,123.64,123.55,123.57,5700.0,98.8244,98.8484,98.7764,98.7924,5700.0
2013-11-19 11:05:00,123.58,123.6,123.53,123.53,8000.0,98.8004,98.8164,98.7605,98.7605,8000.0
2013-11-19 11:10:00,123.58,123.59,123.52,123.54,29500.0,98.8004,98.8084,98.7525,98.7685,29500.0
2013-11-19 11:15:00,123.55,123.59,123.51,123.53,46900.0,98.7764,98.8084,98.7445,98.7605,46900.0
2013-11-19 11:20:00,123.53,123.56,123.49,123.5,6800.0,98.7605,98.7844,98.7285,98.7365,6800.0
2013-11-19 11:25:00,123.51,123.57,123.49,123.57,9200.0,98.7445,98.7924,98.7285,98.7924,9200.0
2013-11-19 11:30:00,123.58,123.6,123.51,123.56,16100.0,98.8004,98.8164,98.7445,98.7844,16100.0
2013-11-19 11:35:00,123.55,123.56,123.49,123.55,19200.0,98.7764,98.7844,98.7285,98.7764,19200.0
2013-11-19 11:40:00,123.56,123.56,123.47,123.51,7800.0,98.7844,98.7844,98.7125,98.7445,7800.0
2013-11-19 11:45:00,123.51,123.55,123.51,123.54,8400.0,98.7445,98.7764,98.7445,98.7685,8400.0
2013-11-19 11:50:00,123.54,123.62,123.54,123.6,4000.0,98.7685,98.8324,98.7685,98.8164,4000.0
2013-11-19 11:55:00,123.59,123.69,123.56,123.69,5500.0,98.8084,98.8884,98.7844,98.8884,5500.0
2013-11-19 12:00:00,123.7,123.71,123.66,123.7,7200.0,98.8964,98.9044,98.8644,98.8964,7200.0
2013-11-19 12:05:00,123.68,123.79,123.68,123.77,6000.0,98.8804,98.9683,98.8804,98.9523,6000.0
2013-11-19 12:10:00,123.77,123.78,123.73,123.73,6500.0,98.9523,98.9603,98.9204,98.9204,6500.0
2013-11-19 12:15:00,123.72,123.75,123.68,123.68,3800.0,98.9124,98.9363,98.8804,98.8804,3800.0
2013-11-19 12:20:00,123.67,123.75,123.67,123.75,7700.0,98.8724,98.9363,98.8724,98.9363,7700.0
2013-11-19 12:25:00,123.72,123.77,123.7,123.73,8000.0,98.9124,98.9523,98.8964,98.9204,8000.0
2013-11-19 12:30:00,123.74,123.78,123.72,123.76,5900.0,98.9284,98.9603,98.9124,98.9443,5900.0
2013-11-19 12:35:00,123.78,123.78,123.71,123.71,17000.0,98.9603,98.9603,98.9044,98.9044,17000.0
2013-11-19 12:40:00,123.71,123.71,123.65,123.69,7700.0,98.9044,98.9044,98.8564,98.8884,7700.0
2013-11-19 12:45:00,123.69,123.72,123.67,123.71,4600.0,98.8884,98.9124,98.8724,98.9044,4600.0
2013-11-19 12:50:00,123.69,123.71,123.66,123.66,2100.0,98.8884,98.9044,98.8644,98.8644,2100.0
2013-11-19 12:55:00,123.65,123.65,123.55,123.56,10700.0,98.8564,98.8564,98.7764,98.7844,10700.0
2013-11-19 13:00:00,123.59,123.59,123.53,123.53,8400.0,98.8084,98.8084,98.7605,98.7605,8400.0
2013-11-19 13:05:00,123.54,123.54,123.44,123.48,13600.0,98.7685,98.7685,98.6885,98.7205,13600.0
2013-11-19 13:10:00,123.48,123.53,123.47,123.53,12100.0,98.7205,98.7605,98.7125,98.7605,12100.0
2013-11-19 13:15:00,123.53,123.59,123.53,123.57,11200.0,98.7605,98.8084,98.7605,98.7924,11200.0
2013-11-19 13:20:00,123.56,123.56,123.4,123.42,7900.0,98.7844,98.7844,98.6565,98.6725,7900.0
2013-11-19 13:25:00,123.4,123.49,123.36,123.42,22400.0,98.6565,98.7285,98.6245,98.6725,22400.0
2013-11-19 13:30:00,123.4,123.51,123.39,123.49,9800.0,98.6565,98.7445,98.6485,98.7285,9800.0
2013-11-19 13:35:00,123.44,123.49,123.38,123.39,9500.0,98.6885,98.7285,98.6405,98.6485,9500.0
2013-11-19 13:40:00,123.36,123.43,123.34,123.43,10200.0,98.6245,98.6805,98.6086,98.6805,10200.0
2013-11-19 13:45:00,123.43,123.47,123.39,123.44,8900.0,98.6805,98.7125,98.6485,98.6885,8900.0
2013-11-19 13:50:00,123.43,123.44,123.37,123.4,6200.0,98.6805,98.6885,98.6325,98.6565,6200.0
2013-11-19 13:55:00,123.39,123.42,123.31,123.31,8400.0,98.6485,98.6725,98.5846,98.5846,8400.0
2013-11-19 14:00:00,123.32,123.5,123.31,123.42,15500.0,98.5926,98.7365,98.5846,98.6725,15500.0
2013-11-19 14:05:00,123.43,123.46,123.32,123.32,18800.0,98.6805,98.7045,98.5926,98.5926,18800.0
2013-11-19 14:10:00,123.32,123.4,123.3,123.4,11900.0,98.5926,98.6565,98.5766,98.6565,11900.0
2013-11-19 14:15:00,123.37,123.4,123.32,123.38,5500.0,98.6325,98.6565,98.5926,98.6405,5500.0
2013-11-19 14:20:00,123.36,123.38,123.32,123.33,6300.0,98.6245,98.6405,98.5926,98.6006,6300.0
2013-11-19 14:25:00,123.32,123.32,123.26,123.28,10700.0,98.5926,98.5926,98.5446,98.5606,10700.0
2013-11-19 14:30:00,123.26,123.42,123.26,123.42,7700.0,98.5446,98.6725,98.5446,98.6725,7700.0
2013-11-19 14:35:00,123.42,123.54,123.42,123.54,13000.0,98.6725,98.7685,98.6725,98.7685,13000.0
2013-11-19 14:40:00,123.54,123.57,123.5,123.52,16400.0,98.7685,98.7924,98.7365,98.7525,16400.0
2013-11-19 14:45:00,123.51,123.6,123.5,123.5,9900.0,98.7445,98.8164,98.7365,98.7365,9900.0
2013-11-19 14:50:00,123.51,123.51,123.41,123.42,9600.0,98.7445,98.7445,98.6645,98.6725,9600.0
2013-11-19 14:55:00,123.39,123.42,123.36,123.41,6700.0,98.6485,98.6725,98.6245,98.6645,6700.0
2013-11-19 15:00:00,123.41,123.48,123.38,123.41,16100.0,98.6645,98.7205,98.6405,98.6645,16100.0
2013-11-19 15:05:00,123.43,123.47,123.4,123.43,11700.0,98.6805,98.7125,98.6565,98.6805,11700.0
2013-11-19 15:10:00,123.45,123.53,123.42,123.51,22700.0,98.6965,98.7605,98.6725,98.7445,22700.0
2013-11-19 15:15:00,123.54,123.69,123.54,123.61,13900.0,98.7685,98.8884,98.7685,98.8244,13900.0
2013-11-19 15:20:00,123.58,123.58,123.46,123.5,18000.0,98.8004,98.8004,98.7045,98.7365,18000.0
2013-11-19 15:25:00,123.49,123.53,123.48,123.48,18000.0,98.7285,98.7605,98.7205,98.7205,18000.0
2013-11-19 15:30:00,123.5,123.54,123.43,123.45,31000.0,98.7365,98.7685,98.6805,98.6965,31000.0
2013-11-19 15:35:00,123.45,123.49,123.42,123.45,22200.0,98.6965,98.7285,98.6725,98.6965,22200.0
2013-11-19 15:40:00,123.45,123.55,123.44,123.55,25400.0,98.6965,98.7764,98.6885,98.7764,25400.0
2013-11-19 15:45:00,123.54,123.63,123.51,123.63,28800.0,98.7685,98.8404,98.7445,98.8404,28800.0
2013-11-19 15:50:00,123.62,123.63,123.49,123.53,46100.0,98.8324,98.8404,98.7285,98.7605,46100.0
2013-11-19 15:55:00,123.56,123.72,123.56,123.63,67800.0,98.7844,98.9124,98.7844,98.8404,67800.0
2013-11-20 09:30:00,124.0,124.0,123.59,123.75,22100.0,99.1362,99.1362,98.8084,98.9363,22100.0
2013-11-20 09:35:00,123.73,123.84,123.53,123.58,8600.0,98.9204,99.0083,98.7605,98.8004,8600.0
2013-11-20 09:40:00,123.58,123.91,123.58,123.83,5800.0,98.8004,99.0643,98.8004,99.0003,5800.0
2013-11-20 09:45:00,123.87,123.9,123.65,123.79,13100.0,99.0323,99.0563,98.8564,98.9683,13100.0
2013-11-20 09:50:00,123.77,123.77,123.58,123.75,7800.0,98.9523,98.9523,98.8004,98.9363,7800.0
2013-11-20 09:55:00,123.73,123.87,123.69,123.8,4000.0,98.9204,99.0323,98.8884,98.9763,4000.0
2013-11-20 10:00:00,123.7,123.71,123.47,123.61,10400.0,98.8964,98.9044,98.7125,98.8244,10400.0
2013-11-20 10:05:00,123.63,123.66,123.53,123.56,7000.0,98.8404,98.8644,98.7605,98.7844,7000.0
2013-11-20 10:10:00,123.6,123.78,123.55,123.78,13600.0,98.8164,98.9603,98.7764,98.9603,13600.0
2013-11-20 10:15:00,123.77,123.81,123.64,123.76,28100.0,98.9523,98.9843,98.8484,98.9443,28100.0
2013-11-20 10:20:00,123.77,124.21,123.77,124.15,25400.0,98.9523,99.3041,98.9523,99.2561,25400.0
2013-11-20 10:25:00,124.14,124.14,123.91,124.02,15900.0,99.2481,99.2481,99.0643,99.1522,15900.0
2013-11-20 10:30:00,124.05,124.08,123.91,123.91,10600.0,99.1762,99.2002,99.0643,99.0643,10600.0
2013-11-20 10:35:00,123.84,123.84,123.54,123.61,17600.0,99.0083,99.0083,98.7685,98.8244,17600.0
2013-11-20 10:40:00,123.59,123.63,123.52,123.55,6200.0,98.8084,98.8404,98.7525,98.7764,6200.0
2013-11-20 10:45:00,123.55,123.76,123.52,123.69,9500.0,98.7764,98.9443,98.7525,98.8884,9500.0
2013-11-20 10:50:00,123.71,123.72,123.63,123.67,5100.0,98.9044,98.9124,98.8404,98.8724,5100.0
2013-11-20 10:55:00,123.67,123.68,123.51,123.51,13300.0,98.8724,98.8804,98.7445,98.7445,13300.0
2013-11-20 11:00:00,123.52,123.52,123.4,123.5,8600.0,98.7525,98.7525,98.6565,98.7365,8600.0
2013-11-20 11:05:00,123.48,123.71,123.48,123.63,10900.0,98.7205,98.9044,98.7205,98.8404,10900.0
2013-11-20 11:10:00,123.61,123.69,123.52,123.55,10300.0,98.8244,98.8884,98.7525,98.7764,10300.0
2013-11-20 11:15:00,123.53,123.53,123.41,123.45,11500.0,98.7605,98.7605,98.6645,98.6965,11500.0
2013-11-20 11:20:00,123.45,123.68,123.45,123.68,16500.0,98.6965,98.8804,98.6965,98.8804,16500.0
2013-11-20 11:25:00,123.68,123.89,123.68,123.89,10000.0,98.8804,99.0483,98.8804,99.0483,10000.0
2013-11-20 11:30:00,123.88,123.9,123.73,123.73,3900.0,99.0403,99.0563,98.9204,98.9204,3900.0
2013-11-20 11:35:00,123.75,123.95,123.74,123.82,10200.0,98.9363,99.0962,98.9284,98.9923,10200.0
2013-11-20 11:40:00,123.82,123.86,123.72,123.72,5500.0,98.9923,99.0243,98.9124,98.9124,5500.0
2013-11-20 11:45:00,123.73,123.74,123.54,123.56,6300.0,98.9204,98.9284,98.7685,98.7844,6300.0
2013-11-20 11:50:00,123.56,123.72,123.52,123.72,7000.0,98.7844,98.9124,98.7525,98.9124,7000.0
2013-11-20 11:55:00,123.69,123.7,123.59,123.59,3800.0,98.8884,98.8964,98.8084,98.8084,3800.0
2013-11-20 12:00:00,123.58,123.76,123.56,123.76,5100.0,98.8004,98.9443,98.7844,98.9443,5100.0
2013-11-20 12:05:00,123.76,123.83,123.72,123.75,6300.0,98.9443,99.0003,98.9124,98.9363,6300.0
2013-11-20 12:10:00,123.71,123.8,123.64,123.7,6900.0,98.9044,98.9763,98.8484,98.8964,6900.0
2013-11-20 12:15:00,123.71,123.8,123.66,123.76,2700.0,98.9044,98.9763,98.8644,98.9443,2700.0
2013-11-20 12:20:00,123.8,123.92,123.75,123.75,6600.0,98.9763,99.0723,98.9363,98.9363,6600.0
2013-11-20 12:25:00,123.77,123.77,123.71,123.75,15300.0,98.9523,98.9523,98.9044,98.9363,15300.0
2013-11-20 12:30:00,123.75,123.75,123.59,123.63,18800.0,98.9363,98.9363,98.8084,98.8404,18800.0
2013-11-20 12:35:00,123.58,123.72,123.58,123.63,19800.0,98.8004,98.9124,98.8004,98.8404,19800.0
2013-11-20 12:40:00,123.62,123.62,123.48,123.48,11300.0,98.8324,98.8324,98.7205,98.7205,11300.0
2013-11-20 12:45:00,123.5,123.6,123.49,123.49,3700.0,98.7365,98.8164,98.7285,98.7285,3700.0
2013-11-20 12:50:00,123.49,123.52,123.42,123.43,4900.0,98.7285,98.7525,98.6725,98.6805,4900.0
2013-11-20 12:55:00,123.42,123.47,123.39,123.46,4300.0,98.6725,98.7125,98.6485,98.7045,4300.0
2013-11-20 13:00:00,123.46,123.46,123.39,123.45,3800.0,98.7045,98.7045,98.6485,98.6965,3800.0
2013-11-20 13:05:00,123.41,123.43,123.26,123.29,7700.0,98.6645,98.6805,98.5446,98.5686,7700.0
2013-11-20 13:10:00,123.29,123.44,123.28,123.43,7500.0,98.5686,98.6885,98.5606,98.6805,7500.0
2013-11-20 13:15:00,123.42,123.46,123.4,123.46,6200.0,98.6725,98.7045,98.6565,98.7045,6200.0
2013-11-20 13:20:00,123.45,123.47,123.4,123.43,6900.0,98.6965,98.7125,98.6565,98.6805,6900.0
2013-11-20 13:25:00,123.42,123.46,123.39,123.46,9300.0,98.6725,98.7045,98.6485,98.7045,9300.0
2013-11-20 13:30:00,123.43,123.45,123.4,123.45,4600.0,98.6805,98.6965,98.6565,98.6965,4600.0
2013-11-20 13:35:00,123.43,123.45,123.38,123.44,9900.0,98.6805,98.6965,98.6405,98.6885,9900.0
2013-11-20 13:40:00,123.45,123.45,123.39,123.44,4600.0,98.6965,98.6965,98.6485,98.6885,4600.0
2013-11-20 13:45:00,123.43,123.45,123.38,123.41,6900.0,98.6805,98.6965,98.6405,98.6645,6900.0
2013-11-20 13:50:00,123.4,123.43,123.35,123.39,9000.0,98.6565,98.6805,98.6166,98.6485,9000.0
2013-11-20 13:55:00,123.36,123.41,123.36,123.39,5100.0,98.6245,98.6645,98.6245,98.6485,5100.0
2013-11-20 14:00:00,123.38,123.39,123.1,123.29,38300.0,98.6405,98.6485,98.4167,98.5686,38300.0
2013-11-20 14:05:00,123.26,123.26,122.98,122.98,23200.0,98.5446,98.5446,98.3207,98.3207,23200.0
2013-11-20 14:10:00,123.0,123.0,122.72,122.82,22300.0,98.3367,98.3367,98.1129,98.1928,22300.0
2013-11-20 14:15:00,122.82,123.03,122.75,123.0,16000.0,98.1928,98.3607,98.1369,98.3367,16000.0
2013-11-20 14:20:00,122.99,123.0,122.85,122.98,9300.0,98.3287,98.3367,98.2168,98.3207,9300.0
2013-11-20 14:25:00,122.99,123.01,122.93,122.95,8100.0,98.3287,98.3447,98.2808,98.2968,8100.0
2013-11-20 14:30:00,122.95,123.01,122.82,122.85,18400.0,98.2968,98.3447,98.1928,98.2168,18400.0
2013-11-20 14:35:00,122.83,122.86,122.68,122.72,23100.0,98.2008,98.2248,98.0809,98.1129,23100.0
2013-11-20 14:40:00,122.75,122.76,122.65,122.72,15200.0,98.1369,98.1449,98.0569,98.1129,15200.0
2013-11-20 14:45:00,122.71,122.8,122.71,122.76,7000.0,98.1049,98.1768,98.1049,98.1449,7000.0
2013-11-20 14:50:00,122.75,122.79,122.66,122.7,8600.0,98.1369,98.1688,98.0649,98.0969,8600.0
2013-11-20 14:55:00,122.69,122.7,122.59,122.66,18600.0,98.0889,98.0969,98.0089,98.0649,18600.0
2013-11-20 15:00:00,122.66,122.66,122.48,122.51,16200.0,98.0649,98.0649,97.921,97.945,16200.0
2013-11-20 15:05:00,122.52,122.56,122.43,122.44,13700.0,97.953,97.985,97.881,97.889,13700.0
2013-11-20 15:10:00,122.45,122.57,122.45,122.55,10600.0,97.897,97.993,97.897,97.977,10600.0
2013-11-20 15:15:00,122.54,122.66,122.5,122.62,35200.0,97.969,98.0649,97.937,98.0329,35200.0
2013-11-20 15:20:00,122.62,122.7,122.6,122.62,36000.0,98.0329,98.0969,98.0169,98.0329,36000.0
2013-11-20 15:25:00,122.65,122.73,122.6,122.72,19900.0,98.0569,98.1209,98.0169,98.1129,19900.0
2013-11-20 15:30:00,122.68,122.7,122.55,122.59,18400.0,98.0809,98.0969,97.977,98.0089,18400.0
2013-11-20 15:35:00,122.59,122.65,122.57,122.65,22800.0,98.0089,98.0569,97.993,98.0569,22800.0
2013-11-20 15:40:00,122.65,122.79,122.59,122.59,27500.0,98.0569,98.1688,98.0089,98.0089,27500.0
2013-11-20 15:45:00,122.58,122.63,122.57,122.62,29800.0,98.0009,98.0409,97.993,98.0329,29800.0
2013-11-20 15:50:00,122.61,122.69,122.57,122.6,26900.0,98.0249,98.0889,97.993,98.0169,26900.0
2013-11-20 15:55:00,122.61,122.8,122.6,122.75,32700.0,98.0249,98.1768,98.0169,98.1369,32700.0
2013-11-21 09:30:00,122.69,122.99,122.31,122.83,43900.0,98.0889,98.3287,97.7851,98.2008,43900.0
2013-11-21 09:35:00,122.97,123.01,122.63,122.63,18100.0,98.3127,98.3447,98.0409,98.0409,18100.0
2013-11-21 09:40:00,122.72,123.22,122.65,123.22,11900.0,98.1129,98.5126,98.0569,98.5126,11900.0
2013-11-21 09:45:00,123.22,123.31,123.05,123.22,26700.0,98.5126,98.5846,98.3767,98.5126,26700.0
2013-11-21 09:50:00,123.19,123.25,123.14,123.15,14000.0,98.4886,98.5366,98.4487,98.4567,14000.0
2013-11-21 09:55:00,123.16,123.51,123.16,123.23,13300.0,98.4646,98.7445,98.4646,98.5206,13300.0
2013-11-21 10:00:00,123.24,123.34,122.98,123.21,11100.0,98.5286,98.6086,98.3207,98.5046,11100.0
2013-11-21 10:05:00,123.22,123.22,123.11,123.19,6000.0,98.5126,98.5126,98.4247,98.4886,6000.0
2013-11-21 10:10:00,123.16,123.31,123.16,123.24,13500.0,98.4646,98.5846,98.4646,98.5286,13500.0
2013-11-21 10:15:00,123.23,123.25,123.1,123.13,7500.0,98.5206,98.5366,98.4167,98.4407,7500.0
2013-11-21 10:20:00,123.13,123.15,122.99,122.99,9000.0,98.4407,98.4567,98.3287,98.3287,9000.0
2013-11-21 10:25:00,122.99,123.03,122.86,122.9,17100.0,98.3287,98.3607,98.2248,98.2568,17100.0
2013-11-21 10:30:00,122.96,123.12,122.94,123.1,4600.0,98.3048,98.4327,98.2888,98.4167,4600.0
2013-11-21 10:35:00,123.12,123.39,123.12,123.39,5800.0,98.4327,98.6485,98.4327,98.6485,5800.0
2013-11-21 10:40:00,123.39,123.6,123.39,123.57,21500.0,98.6485,98.8164,98.6485,98.7924,21500.0
2013-11-21 10:45:00,123.58,123.65,123.48,123.51,10700.0,98.8004,98.8564,98.7205,98.7445,10700.0
2013-11-21 10:50:00,123.49,123.52,123.46,123.46,6500.0,98.7285,98.7525,98.7045,98.7045,6500.0
2013-11-21 10:55:00,123.45,123.45,123.28,123.32,24700.0,98.6965,98.6965,98.5606,98.5926,24700.0
2013-11-21 11:00:00,123.31,123.4,123.3,123.4,4500.0,98.5846,98.6565,98.5766,98.6565,4500.0
2013-11-21 11:05:00,123.43,123.44,123.39,123.44,2400.0,98.6805,98.6885,98.6485,98.6885,2400.0
2013-11-21 11:10:00,123.44,123.49,123.38,123.39,18700.0,98.6885,98.7285,98.6405,98.6485,18700.0
2013-11-21 11:15:00,123.43,123.45,123.34,123.36,6100.0,98.6805,98.6965,98.6086,98.6245,6100.0
2013-11-21 11:20:00,123.34,123.46,123.33,123.4,7600.0,98.6086,98.7045,98.6006,98.6565,7600.0
2013-11-21 11:25:00,123.4,123.4,123.27,123.38,7100.0,98.6565,98.6565,98.5526,98.6405,7100.0
2013-11-21 11:30:00,123.38,123.47,123.3,123.31,5800.0,98.6405,98.7125,98.5766,98.5846,5800.0
2013-11-21 11:35:00,123.29,123.3,123.17,123.22,6100.0,98.5686,98.5766,98.4726,98.5126,6100.0
2013-11-21 11:40:00,123.2,123.3,123.15,123.28,4700.0,98.4966,98.5766,98.4567,98.5606,4700.0
2013-11-21 11:45:00,123.32,123.41,123.32,123.41,9600.0,98.5926,98.6645,98.5926,98.6645,9600.0
2013-11-21 11:50:00,123.43,123.43,123.33,123.37,12600.0,98.6805,98.6805,98.6006,98.6325,12600.0
2013-11-21 11:55:00,123.43,123.53,123.41,123.43,41300.0,98.6805,98.7605,98.6645,98.6805,41300.0
2013-11-21 12:00:00,123.38,123.43,123.22,123.27,5100.0,98.6405,98.6805,98.5126,98.5526,5100.0
2013-11-21 12:05:00,123.27,123.3,123.24,123.3,3100.0,98.5526,98.5766,98.5286,98.5766,3100.0
2013-11-21 12:10:00,123.3,123.36,123.23,123.35,6600.0,98.5766,98.6245,98.5206,98.6166,6600.0
2013-11-21 12:15:00,123.32,123.37,123.32,123.36,1300.0,98.5926,98.6325,98.5926,98.6245,1300.0
2013-11-21 12:20:00,123.38,123.43,123.35,123.42,5600.0,98.6405,98.6805,98.6166,98.6725,5600.0
2013-11-21 12:25:00,123.42,123.51,123.41,123.5,19100.0,98.6725,98.7445,98.6645,98.7365,19100.0
2013-11-21 12:30:00,123.56,123.6,123.5,123.58,10700.0,98.7844,98.8164,98.7365,98.8004,10700.0
2013-11-21 12:35:00,123.56,123.65,123.56,123.61,6800.0,98.7844,98.8564,98.7844,98.8244,6800.0
2013-11-21 12:40:00,123.66,123.74,123.62,123.7,3000.0,98.8644,98.9284,98.8324,98.8964,3000.0
2013-11-21 12:45:00,123.72,123.82,123.7,123.74,11800.0,98.9124,98.9923,98.8964,98.9284,11800.0
2013-11-21 12:50:00,123.72,123.74,123.7,123.73,3800.0,98.9124,98.9284,98.8964,98.9204,3800.0
2013-11-21 12:55:00,123.72,123.72,123.6,123.65,4600.0,98.9124,98.9124,98.8164,98.8564,4600.0
2013-11-21 13:00:00,123.67,123.7,123.6,123.7,7800.0,98.8724,98.8964,98.8164,98.8964,7800.0
2013-11-21 13:05:00,123.7,123.81,123.69,123.8,14300.0,98.8964,98.9843,98.8884,98.9763,14300.0
2013-11-21 13:10:00,123.81,123.87,123.78,123.84,9000.0,98.9843,99.0323,98.9603,99.0083,9000.0
2013-11-21 13:15:00,123.81,123.94,123.8,123.88,7200.0,98.9843,99.0882,98.9763,99.0403,7200.0
2013-11-21 13:20:00,123.86,123.94,123.86,123.92,6400.0,99.0243,99.0882,99.0243,99.0723,6400.0
2013-11-21 13:25:00,123.9,123.95,123.9,123.92,4300.0,99.0563,99.0962,99.0563,99.0723,4300.0
2013-11-21 13:30:00,123.91,123.95,123.89,123.95,9700.0,99.0643,99.0962,99.0483,99.0962,9700.0
2013-11-21 13:35:00,123.94,123.96,123.89,123.92,7500.0,99.0882,99.1042,99.0483,99.0723,7500.0
2013-11-21 13:40:00,123.93,124.02,123.84,123.99,25700.0,99.0803,99.1522,99.0083,99.1282,25700.0
2013-11-21 13:45:00,124.02,124.16,124.02,124.15,11400.0,99.1522,99.2641,99.1522,99.2561,11400.0
2013-11-21 13:50:00,124.16,124.2,124.15,124.18,13900.0,99.2641,99.2961,99.2561,99.2801,13900.0
2013-11-21 13:55:00,124.17,124.18,124.11,124.17,14800.0,99.2721,99.2801,99.2242,99.2721,14800.0
2013-11-21 14:00:00,124.16,124.18,124.1,124.14,9600.0,99.2641,99.2801,99.2162,99.2481,9600.0
2013-11-21 14:05:00,124.14,124.15,123.95,123.95,10500.0,99.2481,99.2561,99.0962,99.0962,10500.0
2013-11-21 14:10:00,123.95,123.98,123.86,123.86,17800.0,99.0962,99.1202,99.0243,99.0243,17800.0
2013-11-21 14:15:00,123.86,123.92,123.82,123.88,10400.0,99.0243,99.0723,98.9923,99.0403,10400.0
2013-11-21 14:20:00,123.89,123.95,123.86,123.9,4300.0,99.0483,99.0962,99.0243,99.0563,4300.0
2013-11-21 14:25:00,123.9,123.92,123.88,123.88,6200.0,99.0563,99.0723,99.0403,99.0403,6200.0
2013-11-21 14:30:00,123.86,123.95,123.83,123.83,15100.0,99.0243,99.0962,99.0003,99.0003,15100.0
2013-11-21 14:35:00,123.82,123.87,123.81,123.85,7200.0,98.9923,99.0323,98.9843,99.0163,7200.0
2013-11-21 14:40:00,123.85,124.04,123.83,123.95,15500.0,99.0163,99.1682,99.0003,99.0962,15500.0
2013-11-21 14:45:00,123.98,124.0,123.89,123.89,4100.0,99.1202,99.1362,99.0483,99.0483,4100.0
2013-11-21 14:50:00,123.93,124.0,123.92,123.97,6600.0,99.0803,99.1362,99.0723,99.1122,6600.0
2013-11-21 14:55:00,123.98,124.04,123.95,123.98,4300.0,99.1202,99.1682,99.0962,99.1202,4300.0
2013-11-21 15:00:00,124.01,124.06,123.97,124.0,10500.0,99.1442,99.1842,99.1122,99.1362,10500.0
2013-11-21 15:05:00,124.01,124.02,123.85,123.93,14700.0,99.1442,99.1522,99.0163,99.0803,14700.0
2013-11-21 15:10:00,123.93,123.94,123.86,123.91,7900.0,99.0803,99.0882,99.0243,99.0643,7900.0
2013-11-21 15:15:00,123.92,123.97,123.85,123.91,15000.0,99.0723,99.1122,99.0163,99.0643,15000.0
2013-11-21 15:20:00,123.9,123.99,123.9,123.96,7900.0,99.0563,99.1282,99.0563,99.1042,7900.0
2013-11-21 15:25:00,123.94,123.96,123.84,123.89,9800.0,99.0882,99.1042,99.0083,99.0483,9800.0
2013-11-21 15:30:00,123.87,123.9,123.75,123.78,26800.0,99.0323,99.0563,98.9363,98.9603,26800.0
2013-11-21 15:35:00,123.78,123.8,123.71,123.77,22500.0,98.9603,98.9763,98.9044,98.9523,22500.0
2013-11-21 15:40:00,123.78,123.78,123.69,123.7,27800.0,98.9603,98.9603,98.8884,98.8964,27800.0
2013-11-21 15:45:00,123.71,123.74,123.62,123.65,36600.0,98.9044,98.9284,98.8324,98.8564,36600.0
2013-11-21 15:50:00,123.65,123.77,123.61,123.76,49800.0,98.8564,98.9523,98.8244,98.9443,49800.0
2013-11-21 15:55:00,123.77,123.91,123.74,123.89,81800.0,98.9523,99.0643,98.9284,99.0483,81800.0
2013-11-22 09:30:00,124.26,124.33,124.0,124.27,47800.0,99.3441,99.4,99.1362,99.3521,47800.0
2013-11-22 09:35:00,124.26,124.4,124.21,124.4,33100.0,99.3441,99.456,99.3041,99.456,33100.0
2013-11-22 09:40:00,124.41,124.56,124.35,124.41,43700.0,99.464,99.5839,99.416,99.464,43700.0
2013-11-22 09:45:00,124.5,124.74,124.42,124.71,27900.0,99.536,99.7278,99.472,99.7039,27900.0
2013-11-22 09:50:00,124.71,125.28,124.68,125.1,72400.0,99.7039,100.1596,99.6799,100.0157,72400.0
2013-11-22 09:55:00,125.11,125.12,124.9,125.12,17400.0,100.0236,100.0316,99.8558,100.0316,17400.0
2013-11-22 10:00:00,125.13,125.21,124.91,124.98,22100.0,100.0396,100.1036,99.8637,99.9197,22100.0
2013-11-22 10:05:00,124.95,125.1,124.95,125.05,18300.0,99.8957,100.0157,99.8957,99.9757,18300.0
2013-11-22 10:10:00,125.02,125.35,125.02,125.21,28700.0,99.9517,100.2155,99.9517,100.1036,28700.0
2013-11-22 10:15:00,125.17,125.18,124.94,124.95,16100.0,100.0716,100.0796,99.8877,99.8957,16100.0
2013-11-22 10:20:00,124.9,124.9,124.66,124.74,31300.0,99.8558,99.8558,99.6639,99.7278,31300.0
2013-11-22 10:25:00,124.74,124.75,124.55,124.6,13900.0,99.7278,99.7358,99.5759,99.6159,13900.0
2013-11-22 10:30:00,124.62,124.85,124.58,124.75,16000.0,99.6319,99.8158,99.5999,99.7358,16000.0
2013-11-22 10:35:00,124.69,124.7,124.49,124.49,11300.0,99.6879,99.6959,99.528,99.528,11300.0
2013-11-22 10:40:00,124.49,124.51,124.4,124.5,11700.0,99.528,99.544,99.456,99.536,11700.0
2013-11-22 10:45:00,124.53,124.53,124.29,124.35,12900.0,99.5599,99.5599,99.3681,99.416,12900.0
2013-11-22 10:50:00,124.31,124.71,124.3,124.71,31400.0,99.3841,99.7039,99.3761,99.7039,31400.0
2013-11-22 10:55:00,124.72,124.79,124.58,124.61,12200.0,99.7118,99.7678,99.5999,99.6239,12200.0
2013-11-22 11:00:00,124.57,124.73,124.55,124.73,9300.0,99.5919,99.7198,99.5759,99.7198,9300.0
2013-11-22 11:05:00,124.72,124.8,124.62,124.8,15100.0,99.7118,99.7758,99.6319,99.7758,15100.0
2013-11-22 11:10:00,124.8,124.88,124.77,124.86,13600.0,99.7758,99.8398,99.7518,99.8238,13600.0
2013-11-22 11:15:00,124.84,124.99,124.77,124.93,11400.0,99.8078,99.9277,99.7518,99.8797,11400.0
2013-11-22 11:20:00,124.92,124.96,124.89,124.92,13300.0,99.8717,99.9037,99.8478,99.8717,13300.0
2013-11-22 11:25:00,124.92,124.92,124.86,124.89,8800.0,99.8717,99.8717,99.8238,99.8478,8800.0
2013-11-22 11:30:00,124.88,124.88,124.81,124.83,6500.0,99.8398,99.8398,99.7838,99.7998,6500.0
2013-11-22 11:35:00,124.88,124.88,124.66,124.66,6300.0,99.8398,99.8398,99.6639,99.6639,6300.0
2013-11-22 11:40:00,124.66,124.77,124.65,124.72,8000.0,99.6639,99.7518,99.6559,99.7118,8000.0
2013-11-22 11:45:00,124.7,124.86,124.65,124.82,24500.0,99.6959,99.8238,99.6559,99.7918,24500.0
2013-11-22 11:50:00,124.8,124.8,124.7,124.71,6000.0,99.7758,99.7758,99.6959,99.7039,6000.0
2013-11-22 11:55:00,124.71,124.79,124.65,124.72,10800.0,99.7039,99.7678,99.6559,99.7118,10800.0
2013-11-22 12:00:00,124.72,124.83,124.72,124.8,3800.0,99.7118,99.7998,99.7118,99.7758,3800.0
2013-11-22 12:05:00,124.75,124.82,124.72,124.82,8300.0,99.7358,99.7918,99.7118,99.7918,8300.0
2013-11-22 12:10:00,124.8,124.81,124.76,124.77,6300.0,99.7758,99.7838,99.7438,99.7518,6300.0
2013-11-22 12:15:00,124.76,124.77,124.71,124.73,12900.0,99.7438,99.7518,99.7039,99.7198,12900.0
2013-11-22 12:20:00,124.72,124.85,124.72,124.82,17500.0,99.7118,99.8158,99.7118,99.7918,17500.0
2013-11-22 12:25:00,124.81,124.89,124.79,124.85,10200.0,99.7838,99.8478,99.7678,99.8158,10200.0
2013-11-22 12:30:00,124.86,124.87,124.77,124.8,9000.0,99.8238,99.8318,99.7518,99.7758,9000.0
2013-11-22 12:35:00,124.77,124.78,124.75,124.76,5900.0,99.7518,99.7598,99.7358,99.7438,5900.0
2013-11-22 12:40:00,124.75,124.75,124.69,124.71,5300.0,99.7358,99.7358,99.6879,99.7039,5300.0
2013-11-22 12:45:00,124.69,124.77,124.67,124.77,18700.0,99.6879,99.7518,99.6719,99.7518,18700.0
2013-11-22 12:50:00,124.77,124.78,124.74,124.77,15100.0,99.7518,99.7598,99.7278,99.7518,15100.0
2013-11-22 12:55:00,124.75,124.76,124.7,124.76,6700.0,99.7358,99.7438,99.6959,99.7438,6700.0
2013-11-22 13:00:00,124.76,124.86,124.75,124.86,7200.0,99.7438,99.8238,99.7358,99.8238,7200.0
2013-11-22 13:05:00,124.86,124.88,124.81,124.85,11800.0,99.8238,99.8398,99.7838,99.8158,11800.0
2013-11-22 13:10:00,124.85,124.88,124.81,124.82,5000.0,99.8158,99.8398,99.7838,99.7918,5000.0
2013-11-22 13:15:00,124.8,124.8,124.72,124.78,5900.0,99.7758,99.7758,99.7118,99.7598,5900.0
2013-11-22 13:20:00,124.78,124.85,124.77,124.77,5500.0,99.7598,99.8158,99.7518,99.7518,5500.0
2013-11-22 13:25:00,124.77,124.87,124.76,124.87,6500.0,99.7518,99.8318,99.7438,99.8318,6500.0
2013-11-22 13:30:00,124.87,124.94,124.87,124.88,10300.0,99.8318,99.8877,99.8318,99.8398,10300.0
2013-11-22 13:35:00,124.86,124.86,124.78,124.8,5800.0,99.8238,99.8238,99.7598,99.7758,5800.0
2013-11-22 13:40:00,124.78,124.82,124.73,124.78,11700.0,99.7598,99.7918,99.7198,99.7598,11700.0
2013-11-22 13:45:00,124.8,124.81,124.74,124.81,6700.0,99.7758,99.7838,99.7278,99.7838,6700.0
2013-11-22 13:50:00,124.8,124.83,124.79,124.79,8700.0,99.7758,99.7998,99.7678,99.7678,8700.0
2013-11-22 13:55:00,124.79,124.8,124.72,124.79,15400.0,99.7678,99.7758,99.7118,99.7678,15400.0
2013-11-22 14:00:00,124.77,124.88,124.77,124.88,10200.0,99.7518,99.8398,99.7518,99.8398,10200.0
2013-11-22 14:05:00,124.9,124.92,124.81,124.87,20300.0,99.8558,99.8717,99.7838,99.8318,20300.0
2013-11-22 14:10:00,124.88,124.93,124.82,124.93,30700.0,99.8398,99.8797,99.7918,99.8797,30700.0
2013-11-22 14:15:00,124.93,124.99,124.93,124.98,10900.0,99.8797,99.9277,99.8797,99.9197,10900.0
2013-11-22 14:20:00,124.98,125.03,124.97,124.98,17700.0,99.9197,99.9597,99.9117,99.9197,17700.0
2013-11-22 14:25:00,124.96,125.06,124.95,124.97,17900.0,99.9037,99.9837,99.8957,99.9117,17900.0
2013-11-22 14:30:00,124.97,124.99,124.94,124.96,7300.0,99.9117,99.9277,99.8877,99.9037,7300.0
2013-11-22 14:35:00,124.96,124.97,124.86,124.86,8000.0,99.9037,99.9117,99.8238,99.8238,8000.0
2013-11-22 14:40:00,124.87,124.92,124.86,124.86,7700.0,99.8318,99.8717,99.8238,99.8238,7700.0
2013-11-22 14:45:00,124.87,124.9,124.81,124.82,9000.0,99.8318,99.8558,99.7838,99.7918,9000.0
2013-11-22 14:50:00,124.83,124.87,124.8,124.85,8300.0,99.7998,99.8318,99.7758,99.8158,8300.0
2013-11-22 14:55:00,124.83,124.87,124.81,124.87,9300.0,99.7998,99.8318,99.7838,99.8318,9300.0
2013-11-22 15:00:00,124.88,124.9,124.87,124.89,9800.0,99.8398,99.8558,99.8318,99.8478,9800.0
2013-11-22 15:05:00,124.89,124.89,124.8,124.8,10000.0,99.8478,99.8478,99.7758,99.7758,10000.0
2013-11-22 15:10:00,124.81,124.93,124.81,124.93,8100.0,99.7838,99.8797,99.7838,99.8797,8100.0
2013-11-22 15:15:00,124.94,125.12,124.94,125.07,25300.0,99.8877,100.0316,99.8877,99.9917,25300.0
2013-11-22 15:20:00,125.07,125.07,124.98,124.98,23100.0,99.9917,99.9917,99.9197,99.9197,23100.0
2013-11-22 15:25:00,124.98,124.98,124.88,124.88,12600.0,99.9197,99.9197,99.8398,99.8398,12600.0
2013-11-22 15:30:00,124.89,124.93,124.86,124.88,17100.0,99.8478,99.8797,99.8238,99.8398,17100.0
2013-11-22 15:35:00,124.88,124.96,124.86,124.9,14100.0,99.8398,99.9037,99.8238,99.8558,14100.0
2013-11-22 15:40:00,124.92,124.95,124.87,124.94,12200.0,99.8717,99.8957,99.8318,99.8877,12200.0
2013-11-22 15:45:00,124.93,125.06,124.92,125.01,31200.0,99.8797,99.9837,99.8717,99.9437,31200.0
2013-11-22 15:50:00,125.03,125.06,124.96,125.01,42100.0,99.9597,99.9837,99.9037,99.9437,42100.0
2013-11-22 15:55:00,125.02,125.21,125.01,125.2,112300.0,99.9517,100.1036,99.9437,100.0956,112300.0
2013-11-25 09:30:00,125.67,125.8,125.3,125.62,34400.0,100.4714,100.5753,100.1755,100.4314,34400.0
2013-11-25 09:35:00,125.5,125.62,125.36,125.38,17300.0,100.3354,100.4314,100.2235,100.2395,17300.0
2013-11-25 09:40:00,125.4,125.5,125.3,125.42,12700.0,100.2555,100.3354,100.1755,100.2715,12700.0
2013-11-25 09:45:00,125.35,125.67,125.31,125.67,13800.0,100.2155,100.4714,100.1835,100.4714,13800.0
2013-11-25 09:50:00,125.74,125.83,125.64,125.8,11500.0,100.5273,100.5993,100.4474,100.5753,11500.0
2013-11-25 09:55:00,125.75,125.83,125.58,125.58,15200.0,100.5353,100.5993,100.3994,100.3994,15200.0
2013-11-25 10:00:00,125.59,125.94,125.59,125.87,15900.0,100.4074,100.6872,100.4074,100.6313,15900.0
2013-11-25 10:05:00,125.9,125.99,125.87,125.95,12800.0,100.6552,100.7272,100.6313,100.6952,12800.0
2013-11-25 10:10:00,125.98,126.12,125.94,125.96,16000.0,100.7192,100.8311,100.6872,100.7032,16000.0
2013-11-25 10:15:00,125.96,126.04,125.88,125.91,8800.0,100.7032,100.7672,100.6392,100.6632,8800.0
2013-11-25 10:20:00,125.87,125.98,125.87,125.92,5900.0,100.6313,100.7192,100.6313,100.6712,5900.0
2013-11-25 10:25:00,125.94,126.04,125.81,126.03,11700.0,100.6872,100.7672,100.5833,100.7592,11700.0
2013-11-25 10:30:00,125.99,126.03,125.87,125.94,7600.0,100.7272,100.7592,100.6313,100.6872,7600.0
2013-11-25 10:35:00,125.91,126.06,125.9,126.03,16500.0,100.6632,100.7832,100.6552,100.7592,16500.0
2013-11-25 10:40:00,126.03,126.1,125.88,125.93,13600.0,100.7592,100.8151,100.6392,100.6792,13600.0
2013-11-25 10:45:00,125.91,125.94,125.73,125.75,14900.0,100.6632,100.6872,100.5193,100.5353,14900.0
2013-11-25 10:50:00,125.75,125.79,125.72,125.76,8100.0,100.5353,100.5673,100.5113,100.5433,8100.0
2013-11-25 10:55:00,125.76,125.79,125.61,125.61,11600.0,100.5433,100.5673,100.4234,100.4234,11600.0
2013-11-25 11:00:00,125.59,125.7,125.52,125.59,13500.0,100.4074,100.4953,100.3514,100.4074,13500.0
2013-11-25 11:05:00,125.58,125.63,125.51,125.51,4800.0,100.3994,100.4394,100.3434,100.3434,4800.0
2013-11-25 11:10:00,125.53,125.6,125.5,125.6,8400.0,100.3594,100.4154,100.3354,100.4154,8400.0
2013-11-25 11:15:00,125.6,125.81,125.55,125.8,12700.0,100.4154,100.5833,100.3754,100.5753,12700.0
2013-11-25 11:20:00,125.81,125.85,125.81,125.84,4600.0,100.5833,100.6153,100.5833,100.6073,4600.0
2013-11-25 11:25:00,125.83,125.86,125.72,125.74,7800.0,100.5993,100.6233,100.5113,100.5273,7800.0
2013-11-25 11:30:00,125.71,125.73,125.62,125.66,22700.0,100.5033,100.5193,100.4314,100.4634,22700.0
2013-11-25 11:35:00,125.7,125.7,125.59,125.61,7600.0,100.4953,100.4953,100.4074,100.4234,7600.0
2013-11-25 11:40:00,125.62,125.7,125.55,125.6,7700.0,100.4314,100.4953,100.3754,100.4154,7700.0
2013-11-25 11:45:00,125.58,125.71,125.58,125.65,5200.0,100.3994,100.5033,100.3994,100.4554,5200.0
2013-11-25 11:50:00,125.65,125.76,125.65,125.76,11000.0,100.4554,100.5433,100.4554,100.5433,11000.0
2013-11-25 11:55:00,125.78,125.78,125.7,125.73,7800.0,100.5593,100.5593,100.4953,100.5193,7800.0
2013-11-25 12:00:00,125.73,125.83,125.7,125.78,6800.0,100.5193,100.5993,100.4953,100.5593,6800.0
2013-11-25 12:05:00,125.74,125.74,125.63,125.68,21200.0,100.5273,100.5273,100.4394,100.4794,21200.0
2013-11-25 12:10:00,125.69,125.69,125.52,125.59,7700.0,100.4873,100.4873,100.3514,100.4074,7700.0
2013-11-25 12:15:00,125.58,125.59,125.53,125.58,9100.0,100.3994,100.4074,100.3594,100.3994,9100.0
2013-11-25 12:20:00,125.57,125.58,125.44,125.5,19100.0,100.3914,100.3994,100.2875,100.3354,19100.0
2013-11-25 12:25:00,125.5,125.65,125.5,125.65,4500.0,100.3354,100.4554,100.3354,100.4554,4500.0
2013-11-25 12:30:00,125.62,125.7,125.62,125.68,6400.0,100.4314,100.4953,100.4314,100.4794,6400.0
2013-11-25 12:35:00,125.65,125.74,125.62,125.65,11100.0,100.4554,100.5273,100.4314,100.4554,11100.0
2013-11-25 12:40:00,125.66,125.66,125.58,125.6,3800.0,100.4634,100.4634,100.3994,100.4154,3800.0
2013-11-25 12:45:00,125.6,125.63,125.46,125.47,8900.0,100.4154,100.4394,100.3035,100.3115,8900.0
2013-11-25 12:50:00,125.46,125.48,125.35,125.37,6600.0,100.3035,100.3195,100.2155,100.2315,6600.0
2013-11-25 12:55:00,125.33,125.38,125.28,125.37,14800.0,100.1995,100.2395,100.1596,100.2315,14800.0
2013-11-25 13:00:00,125.34,125.41,125.34,125.39,7000.0,100.2075,100.2635,100.2075,100.2475,7000.0
2013-11-25 13:05:00,125.4,125.41,125.34,125.41,9400.0,100.2555,100.2635,100.2075,100.2635,9400.0
2013-11-25 13:10:00,125.4,125.4,125.32,125.34,6500.0,100.2555,100.2555,100.1915,100.2075,6500.0
2013-11-25 13:15:00,125.34,125.35,125.27,125.35,10500.0,100.2075,100.2155,100.1516,100.2155,10500.0
2013-11-25 13:20:00,125.34,125.37,125.34,125.36,3900.0,100.2075,100.2315,100.2075,100.2235,3900.0
2013-11-25 13:25:00,125.35,125.35,125.28,125.29,7300.0,100.2155,100.2155,100.1596,100.1676,7300.0
2013-11-25 13:30:00,125.31,125.39,125.26,125.34,33100.0,100.1835,100.2475,100.1436,100.2075,33100.0
2013-11-25 13:35:00,125.34,125.38,125.29,125.29,16300.0,100.2075,100.2395,100.1676,100.1676,16300.0
2013-11-25 13:40:00,125.32,125.4,125.29,125.4,3500.0,100.1915,100.2555,100.1676,100.2555,3500.0
2013-11-25 13:45:00,125.41,125.49,125.41,125.49,4800.0,100.2635,100.3275,100.2635,100.3275,4800.0
2013-11-25 13:50:00,125.49,125.53,125.49,125.52,7500.0,100.3275,100.3594,100.3275,100.3514,7500.0
2013-11-25 13:55:00,125.51,125.54,125.46,125.49,16300.0,100.3434,100.3674,100.3035,100.3275,16300.0
2013-11-25 14:00:00,125.5,125.51,125.42,125.42,7100.0,100.3354,100.3434,100.2715,100.2715,7100.0
2013-11-25 14:05:00,125.43,125.47,125.37,125.38,4500.0,100.2795,100.3115,100.2315,100.2395,4500.0
2013-11-25 14:10:00,125.38,125.38,125.32,125.34,6900.0,100.2395,100.2395,100.1915,100.2075,6900.0
2013-11-25 14:15:00,125.35,125.39,125.31,125.32,4900.0,100.2155,100.2475,100.1835,100.1915,4900.0
2013-11-25 14:20:00,125.33,125.36,125.31,125.33,5500.0,100.1995,100.2235,100.1835,100.1995,5500.0
2013-11-25 14:25:00,125.33,125.34,125.28,125.33,9900.0,100.1995,100.2075,100.1596,100.1995,9900.0
2013-11-25 14:30:00,125.31,125.32,125.27,125.29,8100.0,100.1835,100.1915,100.1516,100.1676,8100.0
2013-11-25 14:35:00,125.28,125.28,125.16,125.16,9300.0,100.1596,100.1596,100.0636,100.0636,9300.0
2013-11-25 14:40:00,125.16,125.17,125.12,125.15,9100.0,100.0636,100.0716,100.0316,100.0556,9100.0
2013-11-25 14:45:00,125.14,125.21,125.08,125.17,32400.0,100.0476,100.1036,99.9997,100.0716,32400.0
2013-11-25 14:50:00,125.15,125.17,125.1,125.16,5600.0,100.0556,100.0716,100.0157,100.0636,5600.0
2013-11-25 14:55:00,125.14,125.17,125.11,125.15,6800.0,100.0476,100.0716,100.0236,100.0556,6800.0
2013-11-25 15:00:00,125.16,125.17,125.06,125.09,8300.0,100.0636,100.0716,99.9837,100.0077,8300.0
2013-11-25 15:05:00,125.09,125.09,124.94,124.96,23100.0,100.0077,100.0077,99.8877,99.9037,23100.0
2013-11-25 15:10:00,124.94,124.95,124.9,124.95,13700.0,99.8877,99.8957,99.8558,99.8957,13700.0
2013-11-25 15:15:00,124.95,125.04,124.95,125.02,15000.0,99.8957,99.9677,99.8957,99.9517,15000.0
2013-11-25 15:20:00,125.02,125.03,124.96,125.0,10300.0,99.9517,99.9597,99.9037,99.9357,10300.0
2013-11-25 15:25:00,124.97,125.07,124.97,125.03,9500.0,99.9117,99.9917,99.9117,99.9597,9500.0
2013-11-25 15:30:00,125.02,125.04,124.98,125.0,10500.0,99.9517,99.9677,99.9197,99.9357,10500.0
2013-11-25 15:35:00,125.0,125.05,124.99,125.0,16500.0,99.9357,99.9757,99.9277,99.9357,16500.0
2013-11-25 15:40:00,125.0,125.04,124.99,125.03,15300.0,99.9357,99.9677,99.9277,99.9597,15300.0
2013-11-25 15:45:00,125.03,125.1,125.03,125.07,14700.0,99.9597,100.0157,99.9597,99.9917,14700.0
2013-11-25 15:50:00,125.06,125.09,125.02,125.08,23300.0,99.9837,100.0077,99.9517,99.9997,23300.0
2013-11-25 15:55:00,125.08,125.21,125.08,125.19,39200.0,99.9997,100.1036,99.9997,100.0876,39200.0
2013-11-26 09:30:00,125.21,125.86,125.21,125.79,25300.0,100.1036,100.6233,100.1036,100.5673,25300.0
2013-11-26 09:35:00,125.91,126.0,125.82,125.96,16300.0,100.6632,100.7352,100.5913,100.7032,16300.0
2013-11-26 09:40:00,125.99,126.12,125.9,125.93,15200.0,100.7272,100.8311,100.6552,100.6792,15200.0
2013-11-26 09:45:00,125.91,125.92,125.74,125.86,12800.0,100.6632,100.6712,100.5273,100.6233,12800.0
2013-11-26 09:50:00,125.83,125.97,125.75,125.91,8600.0,100.5993,100.7112,100.5353,100.6632,8600.0
2013-11-26 09:55:00,125.84,125.86,125.75,125.84,11200.0,100.6073,100.6233,100.5353,100.6073,11200.0
2013-11-26 10:00:00,125.89,125.97,125.71,125.74,7900.0,100.6472,100.7112,100.5033,100.5273,7900.0
2013-11-26 10:05:00,125.81,125.83,125.65,125.7,14300.0,100.5833,100.5993,100.4554,100.4953,14300.0
2013-11-26 10:10:00,125.76,125.85,125.64,125.68,11700.0,100.5433,100.6153,100.4474,100.4794,11700.0
2013-11-26 10:15:00,125.73,125.75,125.56,125.62,11900.0,100.5193,100.5353,100.3834,100.4314,11900.0
2013-11-26 10:20:00,125.62,125.63,125.41,125.41,10500.0,100.4314,100.4394,100.2635,100.2635,10500.0
2013-11-26 10:25:00,125.41,125.47,125.33,125.35,10400.0,100.2635,100.3115,100.1995,100.2155,10400.0
2013-11-26 10:30:00,125.33,125.41,125.31,125.41,8100.0,100.1995,100.2635,100.1835,100.2635,8100.0
2013-11-26 10:35:00,125.4,125.4,125.19,125.23,13600.0,100.2555,100.2555,100.0876,100.1196,13600.0
2013-11-26 10:40:00,125.2,125.22,125.1,125.18,8100.0,100.0956,100.1116,100.0157,100.0796,8100.0
2013-11-26 10:45:00,125.19,125.31,125.16,125.2,8300.0,100.0876,100.1835,100.0636,100.0956,8300.0
2013-11-26 10:50:00,125.21,125.27,125.11,125.27,7500.0,100.1036,100.1516,100.0236,100.1516,7500.0
2013-11-26 10:55:00,125.26,125.32,125.18,125.31,9700.0,100.1436,100.1915,100.0796,100.1835,9700.0
2013-11-26 11:00:00,125.3,125.37,125.28,125.35,6700.0,100.1755,100.2315,100.1596,100.2155,6700.0
2013-11-26 11:05:00,125.38,125.52,125.38,125.46,9100.0,100.2395,100.3514,100.2395,100.3035,9100.0
2013-11-26 11:10:00,125.5,125.57,125.47,125.55,9400.0,100.3354,100.3914,100.3115,100.3754,9400.0
2013-11-26 11:15:00,125.55,125.77,125.55,125.62,15300.0,100.3754,100.5513,100.3754,100.4314,15300.0
2013-11-26 11:20:00,125.62,125.64,125.59,125.64,5700.0,100.4314,100.4474,100.4074,100.4474,5700.0
2013-11-26 11:25:00,125.61,125.61,125.34,125.34,8000.0,100.4234,100.4234,100.2075,100.2075,8000.0
2013-11-26 11:30:00,125.34,125.46,125.27,125.46,8300.0,100.2075,100.3035,100.1516,100.3035,8300.0
2013-11-26 11:35:00,125.46,125.53,125.46,125.53,7800.0,100.3035,100.3594,100.3035,100.3594,7800.0
2013-11-26 11:40:00,125.53,125.54,125.43,125.45,5700.0,100.3594,100.3674,100.2795,100.2955,5700.0
2013-11-26 11:45:00,125.42,125.49,125.31,125.49,9400.0,100.2715,100.3275,100.1835,100.3275,9400.0
2013-11-26 11:50:00,125.49,125.5,125.43,125.44,6800.0,100.3275,100.3354,100.2795,100.2875,6800.0
2013-11-26 11:55:00,125.43,125.45,125.38,125.45,8100.0,100.2795,100.2955,100.2395,100.2955,8100.0
2013-11-26 12:00:00,125.43,125.52,125.41,125.51,3900.0,100.2795,100.3514,100.2635,100.3434,3900.0
2013-11-26 12:05:00,125.49,125.52,125.41,125.46,7900.0,100.3275,100.3514,100.2635,100.3035,7900.0
2013-11-26 12:10:00,125.46,125.6,125.43,125.6,13900.0,100.3035,100.4154,100.2795,100.4154,13900.0
2013-11-26 12:15:00,125.6,125.73,125.58,125.68,8400.0,100.4154,100.5193,100.3994,100.4794,8400.0
2013-11-26 12:20:00,125.7,125.87,125.7,125.82,7800.0,100.4953,100.6313,100.4953,100.5913,7800.0
2013-11-26 12:25:00,125.8,125.92,125.78,125.87,8500.0,100.5753,100.6712,100.5593,100.6313,8500.0
2013-11-26 12:30:00,125.86,125.97,125.86,125.86,10200.0,100.6233,100.7112,100.6233,100.6233,10200.0
2013-11-26 12:35:00,125.85,125.98,125.84,125.9,7900.0,100.6153,100.7192,100.6073,100.6552,7900.0
2013-11-26 12:40:00,125.9,125.91,125.76,125.8,7300.0,100.6552,100.6632,100.5433,100.5753,7300.0
2013-11-26 12:45:00,125.79,125.85,125.78,125.78,2600.0,100.5673,100.6153,100.5593,100.5593,2600.0
2013-11-26 12:50:00,125.75,125.84,125.73,125.82,27500.0,100.5353,100.6073,100.5193,100.5913,27500.0
2013-11-26 12:55:00,125.8,125.85,125.75,125.77,15300.0,100.5753,100.6153,100.5353,100.5513,15300.0
2013-11-26 13:00:00,125.77,125.79,125.69,125.73,9800.0,100.5513,100.5673,100.4873,100.5193,9800.0
2013-11-26 13:05:00,125.72,125.74,125.68,125.68,6700.0,100.5113,100.5273,100.4794,100.4794,6700.0
2013-11-26 13:10:00,125.68,125.8,125.66,125.8,12800.0,100.4794,100.5753,100.4634,100.5753,12800.0
2013-11-26 13:15:00,125.83,125.96,125.8,125.86,9500.0,100.5993,100.7032,100.5753,100.6233,9500.0
2013-11-26 13:20:00,125.87,125.9,125.82,125.83,8900.0,100.6313,100.6552,100.5913,100.5993,8900.0
2013-11-26 13:25:00,125.87,125.91,125.81,125.84,17300.0,100.6313,100.6632,100.5833,100.6073,17300.0
2013-11-26 13:30:00,125.82,125.84,125.8,125.81,5300.0,100.5913,100.6073,100.5753,100.5833,5300.0
2013-11-26 13:35:00,125.81,125.81,125.65,125.66,7300.0,100.5833,100.5833,100.4554,100.4634,7300.0
2013-11-26 13:40:00,125.66,125.87,125.66,125.81,9900.0,100.4634,100.6313,100.4634,100.5833,9900.0
2013-11-26 13:45:00,125.82,125.85,125.8,125.84,2400.0,100.5913,100.6153,100.5753,100.6073,2400.0
2013-11-26 13:50:00,125.86,125.91,125.8,125.8,14900.0,100.6233,100.6632,100.5753,100.5753,14900.0
2013-11-26 13:55:00,125.82,125.84,125.79,125.81,11500.0,100.5913,100.6073,100.5673,100.5833,11500.0
2013-11-26 14:00:00,125.81,125.91,125.81,125.91,12400.0,100.5833,100.6632,100.5833,100.6632,12400.0
2013-11-26 14:05:00,125.91,125.92,125.84,125.92,8500.0,100.6632,100.6712,100.6073,100.6712,8500.0
2013-11-26 14:10:00,125.92,125.92,125.85,125.86,5000.0,100.6712,100.6712,100.6153,100.6233,5000.0
2013-11-26 14:15:00,125.88,125.95,125.87,125.92,10400.0,100.6392,100.6952,100.6313,100.6712,10400.0
2013-11-26 14:20:00,125.93,126.0,125.93,125.97,11200.0,100.6792,100.7352,100.6792,100.7112,11200.0
2013-11-26 14:25:00,125.97,125.97,125.89,125.89,6100.0,100.7112,100.7112,100.6472,100.6472,6100.0
2013-11-26 14:30:00,125.91,126.08,125.9,126.04,19500.0,100.6632,100.7991,100.6552,100.7672,19500.0
2013-11-26 14:35:00,126.06,126.06,125.91,125.96,13100.0,100.7832,100.7832,100.6632,100.7032,13100.0
2013-11-26 14:40:00,125.93,125.93,125.77,125.77,13200.0,100.6792,100.6792,100.5513,100.5513,13200.0
2013-11-26 14:45:00,125.77,125.78,125.68,125.78,7500.0,100.5513,100.5593,100.4794,100.5593,7500.0
2013-11-26 14:50:00,125.78,125.87,125.76,125.84,19600.0,100.5593,100.6313,100.5433,100.6073,19600.0
2013-11-26 14:55:00,125.82,125.83,125.69,125.69,6600.0,100.5913,100.5993,100.4873,100.4873,6600.0
2013-11-26 15:00:00,125.7,125.74,125.69,125.7,11300.0,100.4953,100.5273,100.4873,100.4953,11300.0
2013-11-26 15:05:00,125.7,125.7,125.59,125.61,15700.0,100.4953,100.4953,100.4074,100.4234,15700.0
2013-11-26 15:10:00,125.65,125.68,125.56,125.57,8100.0,100.4554,100.4794,100.3834,100.3914,8100.0
2013-11-26 15:15:00,125.56,125.56,125.51,125.55,11500.0,100.3834,100.3834,100.3434,100.3754,11500.0
2013-11-26 15:20:00,125.56,125.64,125.55,125.63,14000.0,100.3834,100.4474,100.3754,100.4394,14000.0
2013-11-26 15:25:00,125.6,125.66,125.6,125.63,11800.0,100.4154,100.4634,100.4154,100.4394,11800.0
2013-11-26 15:30:00,125.6,125.72,125.58,125.72,17100.0,100.4154,100.5113,100.3994,100.5113,17100.0
2013-11-26 15:35:00,125.7,125.71,125.61,125.65,20600.0,100.4953,100.5033,100.4234,100.4554,20600.0
2013-11-26 15:40:00,125.67,125.67,125.53,125.54,28100.0,100.4714,100.4714,100.3594,100.3674,28100.0
2013-11-26 15:45:00,125.54,125.54,125.37,125.44,41000.0,100.3674,100.3674,100.2315,100.2875,41000.0
2013-11-26 15:50:00,125.44,125.46,125.04,125.35,148700.0,100.2875,100.3035,99.9677,100.2155,148700.0
2013-11-26 15:55:00,125.33,125.34,125.17,125.21,100200.0,100.1995,100.2075,100.0716,100.1036,100200.0
2013-11-27 09:30:00,125.65,125.89,125.21,125.37,28600.0,100.4554,100.6472,100.1036,100.2315,28600.0
2013-11-27 09:35:00,125.37,125.67,125.36,125.52,7200.0,100.2315,100.4714,100.2235,100.3514,7200.0
2013-11-27 09:40:00,125.47,125.65,125.25,125.46,25300.0,100.3115,100.4554,100.1356,100.3035,25300.0
2013-11-27 09:45:00,125.46,125.58,125.34,125.49,11700.0,100.3035,100.3994,100.2075,100.3275,11700.0
2013-11-27 09:50:00,125.57,125.76,125.57,125.64,8000.0,100.3914,100.5433,100.3914,100.4474,8000.0
2013-11-27 09:55:00,125.66,125.78,125.49,125.59,13100.0,100.4634,100.5593,100.3275,100.4074,13100.0
2013-11-27 10:00:00,125.63,125.76,125.58,125.69,12800.0,100.4394,100.5433,100.3994,100.4873,12800.0
2013-11-27 10:05:00,125.69,125.69,125.42,125.45,12600.0,100.4873,100.4873,100.2715,100.2955,12600.0
2013-11-27 10:10:00,125.47,125.54,125.42,125.49,15300.0,100.3115,100.3674,100.2715,100.3275,15300.0
2013-11-27 10:15:00,125.47,125.55,125.44,125.48,19100.0,100.3115,100.3754,100.2875,100.3195,19100.0
2013-11-27 10:20:00,125.49,125.54,125.46,125.49,12400.0,100.3275,100.3674,100.3035,100.3275,12400.0
2013-11-27 10:25:00,125.5,125.55,125.41,125.41,9700.0,100.3354,100.3754,100.2635,100.2635,9700.0
2013-11-27 10:30:00,125.41,125.59,125.41,125.58,10100.0,100.2635,100.4074,100.2635,100.3994,10100.0
2013-11-27 10:35:00,125.61,125.64,125.54,125.58,10900.0,100.4234,100.4474,100.3674,100.3994,10900.0
2013-11-27 10:40:00,125.59,125.67,125.52,125.53,18900.0,100.4074,100.4714,100.3514,100.3594,18900.0
2013-11-27 10:45:00,125.54,125.55,125.47,125.48,3500.0,100.3674,100.3754,100.3115,100.3195,3500.0
2013-11-27 10:50:00,125.48,125.48,125.36,125.45,6100.0,100.3195,100.3195,100.2235,100.2955,6100.0
2013-11-27 10:55:00,125.47,125.57,125.44,125.55,5400.0,100.3115,100.3914,100.2875,100.3754,5400.0
2013-11-27 11:00:00,125.57,125.61,125.45,125.5,4900.0,100.3914,100.4234,100.2955,100.3354,4900.0
2013-11-27 11:05:00,125.49,125.58,125.48,125.52,6400.0,100.3275,100.3994,100.3195,100.3514,6400.0
2013-11-27 11:10:00,125.5,125.51,125.44,125.5,8300.0,100.3354,100.3434,100.2875,100.3354,8300.0
2013-11-27 11:15:00,125.51,125.7,125.47,125.64,21100.0,100.3434,100.4953,100.3115,100.4474,21100.0
2013-11-27 11:20:00,125.61,125.65,125.57,125.65,3700.0,100.4234,100.4554,100.3914,100.4554,3700.0
2013-11-27 11:25:00,125.65,125.67,125.59,125.63,3400.0,100.4554,100.4714,100.4074,100.4394,3400.0
2013-11-27 11:30:00,125.62,125.64,125.53,125.63,6100.0,100.4314,100.4474,100.3594,100.4394,6100.0
2013-11-27 11:35:00,125.64,125.72,125.64,125.68,2800.0,100.4474,100.5113,100.4474,100.4794,2800.0
2013-11-27 11:40:00,125.7,125.7,125.61,125.61,6700.0,100.4953,100.4953,100.4234,100.4234,6700.0
2013-11-27 11:45:00,125.63,125.7,125.6,125.7,3100.0,100.4394,100.4953,100.4154,100.4953,3100.0
2013-11-27 11:50:00,125.7,125.72,125.56,125.6,5300.0,100.4953,100.5113,100.3834,100.4154,5300.0
2013-11-27 11:55:00,125.57,125.62,125.51,125.55,6800.0,100.3914,100.4314,100.3434,100.3754,6800.0
2013-11-27 12:00:00,125.55,125.55,125.37,125.47,12300.0,100.3754,100.3754,100.2315,100.3115,12300.0
2013-11-27 12:05:00,125.48,125.52,125.43,125.44,3800.0,100.3195,100.3514,100.2795,100.2875,3800.0
2013-11-27 12:10:00,125.45,125.54,125.45,125.52,9600.0,100.2955,100.3674,100.2955,100.3514,9600.0
2013-11-27 12:15:00,125.52,125.53,125.47,125.49,25400.0,100.3514,100.3594,100.3115,100.3275,25400.0
2013-11-27 12:20:00,125.49,125.57,125.49,125.57,20600.0,100.3275,100.3914,100.3275,100.3914,20600.0
2013-11-27 12:25:00,125.55,125.59,125.53,125.56,3600.0,100.3754,100.4074,100.3594,100.3834,3600.0
2013-11-27 12:30:00,125.57,125.57,125.46,125.46,3700.0,100.3914,100.3914,100.3035,100.3035,3700.0
2013-11-27 12:35:00,125.49,125.57,125.43,125.56,4900.0,100.3275,100.3914,100.2795,100.3834,4900.0
2013-11-27 12:40:00,125.54,125.58,125.53,125.58,2600.0,100.3674,100.3994,100.3594,100.3994,2600.0
2013-11-27 12:45:00,125.57,125.58,125.5,125.53,3700.0,100.3914,100.3994,100.3354,100.3594,3700.0
2013-11-27 12:50:00,125.49,125.49,125.39,125.45,7100.0,100.3275,100.3275,100.2475,100.2955,7100.0
2013-11-27 12:55:00,125.47,125.51,125.26,125.26,10900.0,100.3115,100.3434,100.1436,100.1436,10900.0
2013-11-27 13:00:00,125.26,125.26,125.2,125.24,11000.0,100.1436,100.1436,100.0956,100.1276,11000.0
2013-11-27 13:05:00,125.24,125.37,125.24,125.34,4200.0,100.1276,100.2315,100.1276,100.2075,4200.0
2013-11-27 13:10:00,125.37,125.4,125.33,125.39,6300.0,100.2315,100.2555,100.1995,100.2475,6300.0
2013-11-27 13:15:00,125.39,125.45,125.37,125.37,5600.0,100.2475,100.2955,100.2315,100.2315,5600.0
2013-11-27 13:20:00,125.36,125.42,125.32,125.41,29800.0,100.2235,100.2715,100.1915,100.2635,29800.0
2013-11-27 13:25:00,125.38,125.45,125.36,125.43,21600.0,100.2395,100.2955,100.2235,100.2795,21600.0
2013-11-27 13:30:00,125.45,125.48,125.4,125.45,11600.0,100.2955,100.3195,100.2555,100.2955,11600.0
2013-11-27 13:35:00,125.49,125.53,125.45,125.53,2700.0,100.3275,100.3594,100.2955,100.3594,2700.0
2013-11-27 13:40:00,125.52,125.55,125.48,125.54,4500.0,100.3514,100.3754,100.3195,100.3674,4500.0
2013-11-27 13:45:00,125.53,125.53,125.42,125.46,2900.0,100.3594,100.3594,100.2715,100.3035,2900.0
2013-11-27 13:50:00,125.47,125.52,125.42,125.51,3900.0,100.3115,100.3514,100.2715,100.3434,3900.0
2013-11-27 13:55:00,125.53,125.55,125.46,125.5,7500.0,100.3594,100.3754,100.3035,100.3354,7500.0
2013-11-27 14:00:00,125.51,125.54,125.46,125.52,8900.0,100.3434,100.3674,100.3035,100.3514,8900.0
2013-11-27 14:05:00,125.51,125.52,125.47,125.48,3600.0,100.3434,100.3514,100.3115,100.3195,3600.0
2013-11-27 14:10:00,125.47,125.5,125.42,125.48,10800.0,100.3115,100.3354,100.2715,100.3195,10800.0
2013-11-27 14:15:00,125.48,125.51,125.41,125.49,13300.0,100.3195,100.3434,100.2635,100.3275,13300.0
2013-11-27 14:20:00,125.49,125.49,125.36,125.39,6900.0,100.3275,100.3275,100.2235,100.2475,6900.0
2013-11-27 14:25:00,125.35,125.35,125.3,125.31,4700.0,100.2155,100.2155,100.1755,100.1835,4700.0
2013-11-27 14:30:00,125.31,125.4,125.31,125.34,9400.0,100.1835,100.2555,100.1835,100.2075,9400.0
2013-11-27 14:35:00,125.35,125.4,125.34,125.4,4300.0,100.2155,100.2555,100.2075,100.2555,4300.0
2013-11-27 14:40:00,125.41,125.45,125.38,125.38,2400.0,100.2635,100.2955,100.2395,100.2395,2400.0
2013-11-27 14:45:00,125.4,125.45,125.38,125.45,3800.0,100.2555,100.2955,100.2395,100.2955,3800.0
2013-11-27 14:50:00,125.45,125.5,125.44,125.44,5000.0,100.2955,100.3354,100.2875,100.2875,5000.0
2013-11-27 14:55:00,125.44,125.44,125.39,125.39,4700.0,100.2875,100.2875,100.2475,100.2475,4700.0
2013-11-27 15:00:00,125.41,125.46,125.37,125.41,6300.0,100.2635,100.3035,100.2315,100.2635,6300.0
2013-11-27 15:05:00,125.41,125.47,125.4,125.46,5500.0,100.2635,100.3115,100.2555,100.3035,5500.0
2013-11-27 15:10:00,125.47,125.48,125.42,125.42,3500.0,100.3115,100.3195,100.2715,100.2715,3500.0
2013-11-27 15:15:00,125.44,125.44,125.38,125.39,6200.0,100.2875,100.2875,100.2395,100.2475,6200.0
2013-11-27 15:20:00,125.38,125.47,125.37,125.46,13700.0,100.2395,100.3115,100.2315,100.3035,13700.0
2013-11-27 15:25:00,125.45,125.5,125.44,125.48,7600.0,100.2955,100.3354,100.2875,100.3195,7600.0
2013-11-27 15:30:00,125.46,125.5,125.41,125.41,11000.0,100.3035,100.3354,100.2635,100.2635,11000.0
2013-11-27 15:35:00,125.41,125.45,125.37,125.45,13400.0,100.2635,100.2955,100.2315,100.2955,13400.0
2013-11-27 15:40:00,125.45,125.54,125.41,125.54,12600.0,100.2955,100.3674,100.2635,100.3674,12600.0
2013-11-27 15:45:00,125.54,125.55,125.39,125.39,15100.0,100.3674,100.3754,100.2475,100.2475,15100.0
2013-11-27 15:50:00,125.4,125.48,125.35,125.47,19400.0,100.2555,100.3195,100.2155,100.3115,19400.0
2013-11-27 15:55:00,125.45,125.48,125.35,125.37,35300.0,100.2955,100.3195,100.2155,100.2315,35300.0
2013-11-29 09:30:00,125.7,125.81,125.38,125.61,35400.0,100.4953,100.5833,100.2395,100.4234,35400.0
2013-11-29 09:35:00,125.61,125.81,125.49,125.51,7300.0,100.4234,100.5833,100.3275,100.3434,7300.0
2013-11-29 09:40:00,125.53,125.71,125.52,125.68,4000.0,100.3594,100.5033,100.3514,100.4794,4000.0
2013-11-29 09:45:00,125.6,125.75,125.57,125.66,11400.0,100.4154,100.5353,100.3914,100.4634,11400.0
2013-11-29 09:50:00,125.68,125.68,125.53,125.65,7000.0,100.4794,100.4794,100.3594,100.4554,7000.0
2013-11-29 09:55:00,125.57,125.74,125.53,125.59,9900.0,100.3914,100.5273,100.3594,100.4074,9900.0
2013-11-29 10:00:00,125.59,125.6,125.47,125.49,12300.0,100.4074,100.4154,100.3115,100.3275,12300.0
2013-11-29 10:05:00,125.51,125.58,125.44,125.44,6000.0,100.3434,100.3994,100.2875,100.2875,6000.0
2013-11-29 10:10:00,125.46,125.66,125.44,125.66,8000.0,100.3035,100.4634,100.2875,100.4634,8000.0
2013-11-29 10:15:00,125.68,126.01,125.63,126.01,37200.0,100.4794,100.7432,100.4394,100.7432,37200.0
2013-11-29 10:20:00,126.0,126.03,125.81,125.92,22000.0,100.7352,100.7592,100.5833,100.6712,22000.0
2013-11-29 10:25:00,125.92,126.0,125.76,125.76,14700.0,100.6712,100.7352,100.5433,100.5433,14700.0
2013-11-29 10:30:00,125.75,125.85,125.68,125.85,3800.0,100.5353,100.6153,100.4794,100.6153,3800.0
2013-11-29 10:35:00,125.83,125.92,125.79,125.87,15000.0,100.5993,100.6712,100.5673,100.6313,15000.0
2013-11-29 10:40:00,125.9,125.92,125.87,125.89,6900.0,100.6552,100.6712,100.6313,100.6472,6900.0
2013-11-29 10:45:00,125.87,125.93,125.76,125.82,17700.0,100.6313,100.6792,100.5433,100.5913,17700.0
2013-11-29 10:50:00,125.82,125.82,125.61,125.63,29100.0,100.5913,100.5913,100.4234,100.4394,29100.0
2013-11-29 10:55:00,125.61,125.67,125.57,125.6,4200.0,100.4234,100.4714,100.3914,100.4154,4200.0
2013-11-29 11:00:00,125.6,125.61,125.33,125.33,10200.0,100.4154,100.4234,100.1995,100.1995,10200.0
2013-11-29 11:05:00,125.28,125.49,125.28,125.45,6100.0,100.1596,100.3275,100.1596,100.2955,6100.0
2013-11-29 11:10:00,125.44,125.47,125.36,125.4,2700.0,100.2875,100.3115,100.2235,100.2555,2700.0
2013-11-29 11:15:00,125.43,125.47,125.36,125.36,3800.0,100.2795,100.3115,100.2235,100.2235,3800.0
2013-11-29 11:20:00,125.4,125.58,125.4,125.58,10500.0,100.2555,100.3994,100.2555,100.3994,10500.0
2013-11-29 11:25:00,125.55,125.59,125.5,125.5,3300.0,100.3754,100.4074,100.3354,100.3354,3300.0
2013-11-29 11:30:00,125.46,125.52,125.46,125.5,6800.0,100.3035,100.3514,100.3035,100.3354,6800.0
2013-11-29 11:35:00,125.5,125.59,125.47,125.5,6900.0,100.3354,100.4074,100.3115,100.3354,6900.0
2013-11-29 11:40:00,125.48,125.55,125.46,125.46,10900.0,100.3195,100.3754,100.3035,100.3035,10900.0
2013-11-29 11:45:00,125.45,125.45,125.38,125.45,4900.0,100.2955,100.2955,100.2395,100.2955,4900.0
2013-11-29 11:50:00,125.44,125.52,125.44,125.46,8100.0,100.2875,100.3514,100.2875,100.3035,8100.0
2013-11-29 11:55:00,125.47,125.63,125.4,125.46,22500.0,100.3115,100.4394,100.2555,100.3035,22500.0
2013-11-29 12:00:00,125.49,125.56,125.49,125.54,7600.0,100.3275,100.3834,100.3275,100.3674,7600.0
2013-11-29 12:05:00,125.56,125.63,125.51,125.54,6500.0,100.3834,100.4394,100.3434,100.3674,6500.0
2013-11-29 12:10:00,125.55,125.67,125.54,125.67,5400.0,100.3754,100.4714,100.3674,100.4714,5400.0
2013-11-29 12:15:00,125.68,125.78,125.64,125.65,18400.0,100.4794,100.5593,100.4474,100.4554,18400.0
2013-11-29 12:20:00,125.63,125.68,125.61,125.65,2500.0,100.4394,100.4794,100.4234,100.4554,2500.0
2013-11-29 12:25:00,125.65,125.71,125.62,125.68,6100.0,100.4554,100.5033,100.4314,100.4794,6100.0
2013-11-29 12:30:00,125.67,125.77,125.67,125.71,6800.0,100.4714,100.5513,100.4714,100.5033,6800.0
2013-11-29 12:35:00,125.71,125.72,125.55,125.58,7400.0,100.5033,100.5113,100.3754,100.3994,7400.0
2013-11-29 12:40:00,125.58,125.64,125.57,125.6,7600.0,100.3994,100.4474,100.3914,100.4154,7600.0
2013-11-29 12:45:00,125.58,125.59,125.3,125.32,20500.0,100.3994,100.4074,100.1755,100.1915,20500.0
2013-11-29 12:50:00,125.32,125.43,125.14,125.4,32000.0,100.1915,100.2795,100.0476,100.2555,32000.0
2013-11-29 12:55:00,125.4,125.6,125.21,125.4,35100.0,100.2555,100.4154,100.1036,100.2555,35100.0
2013-12-02 09:30:00,125.66,125.69,125.08,125.08,39400.0,100.4634,100.4873,99.9997,99.9997,39400.0
2013-12-02 09:35:00,125.04,125.09,124.82,125.09,16400.0,99.9677,100.0077,99.7918,100.0077,16400.0
2013-12-02 09:40:00,124.96,125.04,124.58,124.58,13400.0,99.9037,99.9677,99.5999,99.5999,13400.0
2013-12-02 09:45:00,124.58,124.62,124.42,124.44,26900.0,99.5999,99.6319,99.472,99.488,26900.0
2013-12-02 09:50:00,124.4,124.58,124.37,124.57,8800.0,99.456,99.5999,99.432,99.5919,8800.0
2013-12-02 09:55:00,124.56,124.56,124.32,124.36,19600.0,99.5839,99.5839,99.3921,99.424,19600.0
2013-12-02 10:00:00,124.39,124.45,124.32,124.43,23500.0,99.448,99.496,99.3921,99.48,23500.0
2013-12-02 10:05:00,124.46,124.46,124.2,124.2,20500.0,99.504,99.504,99.2961,99.2961,20500.0
2013-12-02 10:10:00,124.2,124.27,123.86,123.86,42500.0,99.2961,99.3521,99.0243,99.0243,42500.0
2013-12-02 10:15:00,123.88,123.95,123.82,123.88,32100.0,99.0403,99.0962,98.9923,99.0403,32100.0
2013-12-02 10:20:00,123.88,124.29,123.88,124.27,24800.0,99.0403,99.3681,99.0403,99.3521,24800.0
2013-12-02 10:25:00,124.29,124.32,124.16,124.16,22300.0,99.3681,99.3921,99.2641,99.2641,22300.0
2013-12-02 10:30:00,124.15,124.2,124.09,124.16,15400.0,99.2561,99.2961,99.2082,99.2641,15400.0
2013-12-02 10:35:00,124.21,124.27,124.15,124.27,10900.0,99.3041,99.3521,99.2561,99.3521,10900.0
2013-12-02 10:40:00,124.26,124.46,124.24,124.45,20300.0,99.3441,99.504,99.3281,99.496,20300.0
2013-12-02 10:45:00,124.43,124.43,124.32,124.41,18800.0,99.48,99.48,99.3921,99.464,18800.0
2013-12-02 10:50:00,124.39,124.49,124.3,124.32,16800.0,99.448,99.528,99.3761,99.3921,16800.0
2013-12-02 10:55:00,124.31,124.31,124.19,124.26,10600.0,99.3841,99.3841,99.2881,99.3441,10600.0
2013-12-02 11:00:00,124.24,124.34,124.24,124.28,6700.0,99.3281,99.408,99.3281,99.3601,6700.0
2013-12-02 11:05:00,124.29,124.29,124.23,124.24,5800.0,99.3681,99.3681,99.3201,99.3281,5800.0
2013-12-02 11:10:00,124.25,124.26,124.15,124.17,12100.0,99.3361,99.3441,99.2561,99.2721,12100.0
2013-12-02 11:15:00,124.17,124.19,124.04,124.05,10400.0,99.2721,99.2881,99.1682,99.1762,10400.0
2013-12-02 11:20:00,124.05,124.12,124.0,124.12,9900.0,99.1762,99.2322,99.1362,99.2322,9900.0
2013-12-02 11:25:00,124.16,124.19,124.13,124.19,14100.0,99.2641,99.2881,99.2401,99.2881,14100.0
2013-12-02 11:30:00,124.19,124.23,124.15,124.15,5800.0,99.2881,99.3201,99.2561,99.2561,5800.0
2013-12-02 11:35:00,124.12,124.16,124.04,124.16,9000.0,99.2322,99.2641,99.1682,99.2641,9000.0
2013-12-02 11:40:00,124.16,124.17,124.1,124.12,4200.0,99.2641,99.2721,99.2162,99.2322,4200.0
2013-12-02 11:45:00,124.12,124.23,124.11,124.23,5400.0,99.2322,99.3201,99.2242,99.3201,5400.0
2013-12-02 11:50:00,124.25,124.3,124.25,124.29,7000.0,99.3361,99.3761,99.3361,99.3681,7000.0
2013-12-02 11:55:00,124.31,124.37,124.28,124.35,7200.0,99.3841,99.432,99.3601,99.416,7200.0
2013-12-02 12:00:00,124.35,124.36,124.28,124.32,8200.0,99.416,99.424,99.3601,99.3921,8200.0
2013-12-02 12:05:00,124.35,124.35,124.22,124.24,6500.0,99.416,99.416,99.3121,99.3281,6500.0
2013-12-02 12:10:00,124.23,124.26,124.12,124.13,5800.0,99.3201,99.3441,99.2322,99.2401,5800.0
2013-12-02 12:15:00,124.12,124.24,124.12,124.24,7300.0,99.2322,99.3281,99.2322,99.3281,7300.0
2013-12-02 12:20:00,124.25,124.4,124.22,124.39,8700.0,99.3361,99.456,99.3121,99.448,8700.0
2013-12-02 12:25:00,124.39,124.39,124.28,124.28,4800.0,99.448,99.448,99.3601,99.3601,4800.0
2013-12-02 12:30:00,124.28,124.3,124.21,124.3,4600.0,99.3601,99.3761,99.3041,99.3761,4600.0
2013-12-02 12:35:00,124.3,124.31,124.23,124.24,7900.0,99.3761,99.3841,99.3201,99.3281,7900.0
2013-12-02 12:40:00,124.24,124.25,124.21,124.23,9000.0,99.3281,99.3361,99.3041,99.3201,9000.0
2013-12-02 12:45:00,124.23,124.35,124.23,124.33,6400.0,99.3201,99.416,99.3201,99.4,6400.0
2013-12-02 12:50:00,124.33,124.48,124.33,124.41,9100.0,99.4,99.52,99.4,99.464,9100.0
2013-12-02 12:55:00,124.41,124.42,124.38,124.38,3400.0,99.464,99.472,99.44,99.44,3400.0
2013-12-02 13:00:00,124.35,124.41,124.31,124.39,7300.0,99.416,99.464,99.3841,99.448,7300.0
2013-12-02 13:05:00,124.39,124.39,124.33,124.33,5700.0,99.448,99.448,99.4,99.4,5700.0
2013-12-02 13:10:00,124.31,124.34,124.28,124.28,9400.0,99.3841,99.408,99.3601,99.3601,9400.0
2013-12-02 13:15:00,124.3,124.3,124.25,124.29,7500.0,99.3761,99.3761,99.3361,99.3681,7500.0
2013-12-02 13:20:00,124.29,124.39,124.29,124.38,8800.0,99.3681,99.448,99.3681,99.44,8800.0
2013-12-02 13:25:00,124.35,124.39,124.31,124.31,7500.0,99.416,99.448,99.3841,99.3841,7500.0
2013-12-02 13:30:00,124.29,124.35,124.25,124.33,6600.0,99.3681,99.416,99.3361,99.4,6600.0
2013-12-02 13:35:00,124.32,124.41,124.3,124.41,7200.0,99.3921,99.464,99.3761,99.464,7200.0
2013-12-02 13:40:00,124.41,124.41,124.34,124.34,3300.0,99.464,99.464,99.408,99.408,3300.0
2013-12-02 13:45:00,124.37,124.37,124.22,124.22,4600.0,99.432,99.432,99.3121,99.3121,4600.0
2013-12-02 13:50:00,124.2,124.28,124.14,124.27,10000.0,99.2961,99.3601,99.2481,99.3521,10000.0
2013-12-02 13:55:00,124.3,124.3,124.23,124.28,8500.0,99.3761,99.3761,99.3201,99.3601,8500.0
2013-12-02 14:00:00,124.28,124.3,124.25,124.29,5900.0,99.3601,99.3761,99.3361,99.3681,5900.0
2013-12-02 14:05:00,124.3,124.34,124.25,124.28,8500.0,99.3761,99.408,99.3361,99.3601,8500.0
2013-12-02 14:10:00,124.28,124.3,124.24,124.29,8800.0,99.3601,99.3761,99.3281,99.3681,8800.0
2013-12-02 14:15:00,124.27,124.31,124.25,124.31,9800.0,99.3521,99.3841,99.3361,99.3841,9800.0
2013-12-02 14:20:00,124.3,124.3,124.21,124.26,4500.0,99.3761,99.3761,99.3041,99.3441,4500.0
2013-12-02 14:25:00,124.26,124.29,124.23,124.29,9800.0,99.3441,99.3681,99.3201,99.3681,9800.0
2013-12-02 14:30:00,124.28,124.37,124.25,124.37,7900.0,99.3601,99.432,99.3361,99.432,7900.0
2013-12-02 14:35:00,124.36,124.4,124.31,124.31,7700.0,99.424,99.456,99.3841,99.3841,7700.0
2013-12-02 14:40:00,124.31,124.34,124.19,124.19,6200.0,99.3841,99.408,99.2881,99.2881,6200.0
2013-12-02 14:45:00,124.19,124.27,124.15,124.27,6900.0,99.2881,99.3521,99.2561,99.3521,6900.0
2013-12-02 14:50:00,124.25,124.28,124.18,124.26,7100.0,99.3361,99.3601,99.2801,99.3441,7100.0
2013-12-02 14:55:00,124.25,124.29,124.19,124.19,7000.0,99.3361,99.3681,99.2881,99.2881,7000.0
2013-12-02 15:00:00,124.19,124.19,124.13,124.16,7700.0,99.2881,99.2881,99.2401,99.2641,7700.0
2013-12-02 15:05:00,124.16,124.19,124.16,124.19,10000.0,99.2641,99.2881,99.2641,99.2881,10000.0
2013-12-02 15:10:00,124.18,124.2,124.16,124.19,6600.0,99.2801,99.2961,99.2641,99.2881,6600.0
2013-12-02 15:15:00,124.2,124.25,124.19,124.23,9300.0,99.2961,99.3361,99.2881,99.3201,9300.0
2013-12-02 15:20:00,124.23,124.24,124.21,124.21,5500.0,99.3201,99.3281,99.3041,99.3041,5500.0
2013-12-02 15:25:00,124.2,124.2,124.01,124.04,30100.0,99.2961,99.2961,99.1442,99.1682,30100.0
2013-12-02 15:30:00,124.05,124.06,123.91,124.01,25700.0,99.1762,99.1842,99.0643,99.1442,25700.0
2013-12-02 15:35:00,124.02,124.11,124.0,124.05,14600.0,99.1522,99.2242,99.1362,99.1762,14600.0
2013-12-02 15:40:00,124.05,124.07,123.9,123.91,23100.0,99.1762,99.1922,99.0563,99.0643,23100.0
2013-12-02 15:45:00,123.9,124.01,123.85,123.85,44200.0,99.0563,99.1442,99.0163,99.0163,44200.0
2013-12-02 15:50:00,123.86,123.87,123.75,123.79,57700.0,99.0243,99.0323,98.9363,98.9683,57700.0
2013-12-02 15:55:00,123.8,123.84,123.45,123.7,207900.0,98.9763,99.0083,98.6965,98.8964,207900.0
2013-12-03 09:30:00,123.73,123.74,123.02,123.15,66900.0,98.9204,98.9284,98.3527,98.4567,66900.0
2013-12-03 09:35:00,123.13,123.35,123.11,123.21,34100.0,98.4407,98.6166,98.4247,98.5046,34100.0
2013-12-03 09:40:00,123.25,123.25,123.1,123.19,36100.0,98.5366,98.5366,98.4167,98.4886,36100.0
2013-12-03 09:45:00,123.24,123.26,123.05,123.2,20900.0,98.5286,98.5446,98.3767,98.4966,20900.0
2013-12-03 09:50:00,123.19,123.38,123.13,123.32,19400.0,98.4886,98.6405,98.4407,98.5926,19400.0
2013-12-03 09:55:00,123.33,123.38,123.23,123.34,28700.0,98.6006,98.6405,98.5206,98.6086,28700.0
2013-12-03 10:00:00,123.34,123.45,123.28,123.38,60700.0,98.6086,98.6965,98.5606,98.6405,60700.0
2013-12-03 10:05:00,123.35,123.48,123.15,123.3,77600.0,98.6166,98.7205,98.4567,98.5766,77600.0
2013-12-03 10:10:00,123.31,123.43,123.25,123.28,27000.0,98.5846,98.6805,98.5366,98.5606,27000.0
2013-12-03 10:15:00,123.29,123.29,123.09,123.15,18100.0,98.5686,98.5686,98.4087,98.4567,18100.0
2013-12-03 10:20:00,123.14,123.15,122.97,123.08,38400.0,98.4487,98.4567,98.3127,98.4007,38400.0
2013-12-03 10:25:00,123.08,123.17,123.01,123.12,18200.0,98.4007,98.4726,98.3447,98.4327,18200.0
2013-12-03 10:30:00,123.1,123.3,123.06,123.3,8900.0,98.4167,98.5766,98.3847,98.5766,8900.0
2013-12-03 10:35:00,123.32,123.43,123.32,123.38,10700.0,98.5926,98.6805,98.5926,98.6405,10700.0
2013-12-03 10:40:00,123.38,123.46,123.37,123.37,12900.0,98.6405,98.7045,98.6325,98.6325,12900.0
2013-12-03 10:45:00,123.39,123.53,123.39,123.52,20500.0,98.6485,98.7605,98.6485,98.7525,20500.0
2013-12-03 10:50:00,123.53,123.54,123.41,123.47,14800.0,98.7605,98.7685,98.6645,98.7125,14800.0
2013-12-03 10:55:00,123.47,123.51,123.32,123.33,15400.0,98.7125,98.7445,98.5926,98.6006,15400.0
2013-12-03 11:00:00,123.33,123.4,123.3,123.34,11500.0,98.6006,98.6565,98.5766,98.6086,11500.0
2013-12-03 11:05:00,123.35,123.44,123.32,123.33,7100.0,98.6166,98.6885,98.5926,98.6006,7100.0
2013-12-03 11:10:00,123.35,123.41,123.29,123.29,6300.0,98.6166,98.6645,98.5686,98.5686,6300.0
2013-12-03 11:15:00,123.31,123.38,123.21,123.25,10500.0,98.5846,98.6405,98.5046,98.5366,10500.0
2013-12-03 11:20:00,123.28,123.33,123.28,123.32,4800.0,98.5606,98.6006,98.5606,98.5926,4800.0
2013-12-03 11:25:00,123.27,123.32,123.23,123.32,19300.0,98.5526,98.5926,98.5206,98.5926,19300.0
2013-12-03 11:30:00,123.3,123.36,123.23,123.28,12700.0,98.5766,98.6245,98.5206,98.5606,12700.0
2013-12-03 11:35:00,123.26,123.37,123.23,123.31,12700.0,98.5446,98.6325,98.5206,98.5846,12700.0
2013-12-03 11:40:00,123.27,123.36,123.23,123.36,9600.0,98.5526,98.6245,98.5206,98.6245,9600.0
2013-12-03 11:45:00,123.37,123.43,123.27,123.32,8600.0,98.6325,98.6805,98.5526,98.5926,8600.0
2013-12-03 11:50:00,123.35,123.43,123.31,123.42,10700.0,98.6166,98.6805,98.5846,98.6725,10700.0
2013-12-03 11:55:00,123.4,123.5,123.39,123.5,10300.0,98.6565,98.7365,98.6485,98.7365,10300.0
2013-12-03 12:00:00,123.5,123.59,123.49,123.59,7200.0,98.7365,98.8084,98.7285,98.8084,7200.0
2013-12-03 12:05:00,123.6,123.84,123.6,123.84,12700.0,98.8164,99.0083,98.8164,99.0083,12700.0
2013-12-03 12:10:00,123.82,123.82,123.75,123.76,4400.0,98.9923,98.9923,98.9363,98.9443,4400.0
2013-12-03 12:15:00,123.8,123.85,123.76,123.81,4500.0,98.9763,99.0163,98.9443,98.9843,4500.0
2013-12-03 12:20:00,123.82,123.89,123.82,123.89,8400.0,98.9923,99.0483,98.9923,99.0483,8400.0
2013-12-03 12:25:00,123.9,123.97,123.9,123.9,7700.0,99.0563,99.1122,99.0563,99.0563,7700.0
2013-12-03 12:30:00,123.89,123.89,123.78,123.83,7400.0,99.0483,99.0483,98.9603,99.0003,7400.0
2013-12-03 12:35:00,123.86,123.94,123.8,123.92,9500.0,99.0243,99.0882,98.9763,99.0723,9500.0
2013-12-03 12:40:00,123.87,123.92,123.78,123.78,11600.0,99.0323,99.0723,98.9603,98.9603,11600.0
2013-12-03 12:45:00,123.77,123.79,123.67,123.73,8400.0,98.9523,98.9683,98.8724,98.9204,8400.0
2013-12-03 12:50:00,123.73,123.76,123.71,123.75,7300.0,98.9204,98.9443,98.9044,98.9363,7300.0
2013-12-03 12:55:00,123.75,123.75,123.68,123.72,12800.0,98.9363,98.9363,98.8804,98.9124,12800.0
2013-12-03 13:00:00,123.72,123.74,123.65,123.67,14800.0,98.9124,98.9284,98.8564,98.8724,14800.0
2013-12-03 13:05:00,123.68,123.69,123.65,123.67,11800.0,98.8804,98.8884,98.8564,98.8724,11800.0
2013-12-03 13:10:00,123.68,123.68,123.56,123.6,13100.0,98.8804,98.8804,98.7844,98.8164,13100.0
2013-12-03 13:15:00,123.59,123.69,123.59,123.67,7900.0,98.8084,98.8884,98.8084,98.8724,7900.0
2013-12-03 13:20:00,123.67,123.69,123.47,123.47,34900.0,98.8724,98.8884,98.7125,98.7125,34900.0
2013-12-03 13:25:00,123.46,123.58,123.42,123.54,13300.0,98.7045,98.8004,98.6725,98.7685,13300.0
2013-12-03 13:30:00,123.53,123.53,123.38,123.38,11700.0,98.7605,98.7605,98.6405,98.6405,11700.0
2013-12-03 13:35:00,123.4,123.48,123.36,123.48,8700.0,98.6565,98.7205,98.6245,98.7205,8700.0
2013-12-03 13:40:00,123.48,123.49,123.43,123.44,9600.0,98.7205,98.7285,98.6805,98.6885,9600.0
2013-12-03 13:45:00,123.44,123.49,123.44,123.45,8800.0,98.6885,98.7285,98.6885,98.6965,8800.0
2013-12-03 13:50:00,123.47,123.54,123.43,123.54,13200.0,98.7125,98.7685,98.6805,98.7685,13200.0
2013-12-03 13:55:00,123.54,123.58,123.52,123.54,6100.0,98.7685,98.8004,98.7525,98.7685,6100.0
2013-12-03 14:00:00,123.53,123.54,123.41,123.43,9300.0,98.7605,98.7685,98.6645,98.6805,9300.0
2013-12-03 14:05:00,123.41,123.45,123.38,123.43,8700.0,98.6645,98.6965,98.6405,98.6805,8700.0
2013-12-03 14:10:00,123.41,123.51,123.4,123.49,8700.0,98.6645,98.7445,98.6565,98.7285,8700.0
2013-12-03 14:15:00,123.5,123.5,123.32,123.38,12600.0,98.7365,98.7365,98.5926,98.6405,12600.0
2013-12-03 14:20:00,123.37,123.49,123.37,123.45,8300.0,98.6325,98.7285,98.6325,98.6965,8300.0
2013-12-03 14:25:00,123.45,123.51,123.43,123.51,7100.0,98.6965,98.7445,98.6805,98.7445,7100.0
2013-12-03 14:30:00,123.51,123.61,123.49,123.59,12900.0,98.7445,98.8244,98.7285,98.8084,12900.0
2013-12-03 14:35:00,123.6,123.72,123.6,123.66,9900.0,98.8164,98.9124,98.8164,98.8644,9900.0
2013-12-03 14:40:00,123.67,123.78,123.67,123.75,8600.0,98.8724,98.9603,98.8724,98.9363,8600.0
2013-12-03 14:45:00,123.75,123.8,123.73,123.8,7100.0,98.9363,98.9763,98.9204,98.9763,7100.0
2013-12-03 14:50:00,123.8,123.87,123.78,123.82,7600.0,98.9763,99.0323,98.9603,98.9923,7600.0
2013-12-03 14:55:00,123.81,123.82,123.59,123.74,29400.0,98.9843,98.9923,98.8084,98.9284,29400.0
2013-12-03 15:00:00,123.73,123.79,123.73,123.77,13300.0,98.9204,98.9683,98.9204,98.9523,13300.0
2013-12-03 15:05:00,123.78,123.82,123.76,123.8,13800.0,98.9603,98.9923,98.9443,98.9763,13800.0
2013-12-03 15:10:00,123.81,123.82,123.78,123.82,14000.0,98.9843,98.9923,98.9603,98.9923,14000.0
2013-12-03 15:15:00,123.82,123.86,123.81,123.85,14000.0,98.9923,99.0243,98.9843,99.0163,14000.0
2013-12-03 15:20:00,123.86,123.86,123.72,123.72,33900.0,99.0243,99.0243,98.9124,98.9124,33900.0
2013-12-03 15:25:00,123.71,123.82,123.69,123.82,12200.0,98.9044,98.9923,98.8884,98.9923,12200.0
2013-12-03 15:30:00,123.81,123.96,123.73,123.95,26400.0,98.9843,99.1042,98.9204,99.0962,26400.0
2013-12-03 15:35:00,123.95,123.97,123.91,123.91,22500.0,99.0962,99.1122,99.0643,99.0643,22500.0
2013-12-03 15:40:00,123.9,123.92,123.79,123.91,20700.0,99.0563,99.0723,98.9683,99.0643,20700.0
2013-12-03 15:45:00,123.9,123.94,123.85,123.94,32700.0,99.0563,99.0882,99.0163,99.0882,32700.0
2013-12-03 15:50:00,123.92,123.94,123.87,123.88,49000.0,99.0723,99.0882,99.0323,99.0403,49000.0
2013-12-03 15:55:00,123.88,123.91,123.77,123.83,50100.0,99.0403,99.0643,98.9523,99.0003,50100.0
2013-12-04 09:30:00,123.26,123.58,123.0,123.06,24600.0,98.5446,98.8004,98.3367,98.3847,24600.0
2013-12-04 09:35:00,123.08,123.35,122.99,123.34,15100.0,98.4007,98.6166,98.3287,98.6086,15100.0
2013-12-04 09:40:00,123.35,123.37,123.09,123.09,9400.0,98.6166,98.6325,98.4087,98.4087,9400.0
2013-12-04 09:45:00,123.11,123.32,123.11,123.24,10600.0,98.4247,98.5926,98.4247,98.5286,10600.0
2013-12-04 09:50:00,123.24,123.29,123.17,123.28,12700.0,98.5286,98.5686,98.4726,98.5606,12700.0
2013-12-04 09:55:00,123.22,123.47,123.18,123.44,14800.0,98.5126,98.7125,98.4806,98.6885,14800.0
2013-12-04 10:00:00,123.41,123.76,123.38,123.75,14700.0,98.6645,98.9443,98.6405,98.9363,14700.0
2013-12-04 10:05:00,123.76,124.09,123.73,124.03,16900.0,98.9443,99.2082,98.9204,99.1602,16900.0
2013-12-04 10:10:00,124.01,124.15,123.87,124.01,23000.0,99.1442,99.2561,99.0323,99.1442,23000.0
2013-12-04 10:15:00,124.08,124.17,124.0,124.08,13000.0,99.2002,99.2721,99.1362,99.2002,13000.0
2013-12-04 10:20:00,124.07,124.39,124.07,124.39,12100.0,99.1922,99.448,99.1922,99.448,12100.0
2013-12-04 10:25:00,124.39,124.43,124.24,124.24,8900.0,99.448,99.48,99.3281,99.3281,8900.0
2013-12-04 10:30:00,124.24,124.39,124.23,124.31,21900.0,99.3281,99.448,99.3201,99.3841,21900.0
2013-12-04 10:35:00,124.3,124.46,124.29,124.29,21700.0,99.3761,99.504,99.3681,99.3681,21700.0
2013-12-04 10:40:00,124.27,124.36,124.22,124.26,19300.0,99.3521,99.424,99.3121,99.3441,19300.0
2013-12-04 10:45:00,124.26,124.37,124.26,124.37,8300.0,99.3441,99.432,99.3441,99.432,8300.0
2013-12-04 10:50:00,124.35,124.36,124.31,124.35,5200.0,99.416,99.424,99.3841,99.416,5200.0
2013-12-04 10:55:00,124.32,124.32,124.25,124.31,4800.0,99.3921,99.3921,99.3361,99.3841,4800.0
2013-12-04 11:00:00,124.29,124.31,124.18,124.25,2200.0,99.3681,99.3841,99.2801,99.3361,2200.0
2013-12-04 11:05:00,124.18,124.23,124.14,124.14,7800.0,99.2801,99.3201,99.2481,99.2481,7800.0
2013-12-04 11:10:00,124.1,124.2,124.1,124.18,9500.0,99.2162,99.2961,99.2162,99.2801,9500.0
2013-12-04 11:15:00,124.19,124.19,124.04,124.04,7200.0,99.2881,99.2881,99.1682,99.1682,7200.0
2013-12-04 11:20:00,123.98,124.05,123.92,123.94,23200.0,99.1202,99.1762,99.0723,99.0882,23200.0
2013-12-04 11:25:00,123.94,123.94,123.81,123.81,5500.0,99.0882,99.0882,98.9843,98.9843,5500.0
2013-12-04 11:30:00,123.82,123.88,123.75,123.78,5200.0,98.9923,99.0403,98.9363,98.9603,5200.0
2013-12-04 11:35:00,123.78,123.86,123.7,123.73,11800.0,98.9603,99.0243,98.8964,98.9204,11800.0
2013-12-04 11:40:00,123.76,123.83,123.72,123.83,3700.0,98.9443,99.0003,98.9124,99.0003,3700.0
2013-12-04 11:45:00,123.8,123.84,123.68,123.68,7800.0,98.9763,99.0083,98.8804,98.8804,7800.0
2013-12-04 11:50:00,123.7,123.72,123.64,123.67,4400.0,98.8964,98.9124,98.8484,98.8724,4400.0
2013-12-04 11:55:00,123.67,123.67,123.62,123.63,2400.0,98.8724,98.8724,98.8324,98.8404,2400.0
2013-12-04 12:00:00,123.59,123.59,123.36,123.44,9000.0,98.8084,98.8084,98.6245,98.6885,9000.0
2013-12-04 12:05:00,123.43,123.45,123.36,123.39,1900.0,98.6805,98.6965,98.6245,98.6485,1900.0
2013-12-04 12:10:00,123.41,123.46,123.31,123.32,13100.0,98.6645,98.7045,98.5846,98.5926,13100.0
2013-12-04 12:15:00,123.33,123.36,123.22,123.29,14600.0,98.6006,98.6245,98.5126,98.5686,14600.0
2013-12-04 12:20:00,123.28,123.39,123.22,123.27,17100.0,98.5606,98.6485,98.5126,98.5526,17100.0
2013-12-04 12:25:00,123.31,123.38,123.29,123.3,10900.0,98.5846,98.6405,98.5686,98.5766,10900.0
2013-12-04 12:30:00,123.34,123.4,123.3,123.38,14500.0,98.6086,98.6565,98.5766,98.6405,14500.0
2013-12-04 12:35:00,123.37,123.4,123.34,123.4,4100.0,98.6325,98.6565,98.6086,98.6565,4100.0
2013-12-04 12:40:00,123.37,123.4,123.33,123.38,8000.0,98.6325,98.6565,98.6006,98.6405,8000.0
2013-12-04 12:45:00,123.37,123.4,123.29,123.29,14200.0,98.6325,98.6565,98.5686,98.5686,14200.0
2013-12-04 12:50:00,123.25,123.3,123.25,123.28,2800.0,98.5366,98.5766,98.5366,98.5606,2800.0
2013-12-04 12:55:00,123.28,123.28,123.24,123.24,4300.0,98.5606,98.5606,98.5286,98.5286,4300.0
2013-12-04 13:00:00,123.22,123.22,123.14,123.14,6100.0,98.5126,98.5126,98.4487,98.4487,6100.0
2013-12-04 13:05:00,123.14,123.16,123.04,123.06,15500.0,98.4487,98.4646,98.3687,98.3847,15500.0
2013-12-04 13:10:00,123.08,123.13,122.96,122.96,11600.0,98.4007,98.4407,98.3048,98.3048,11600.0
2013-12-04 13:15:00,122.95,122.96,122.84,122.95,10500.0,98.2968,98.3048,98.2088,98.2968,10500.0
2013-12-04 13:20:00,122.96,122.98,122.85,122.88,32500.0,98.3048,98.3207,98.2168,98.2408,32500.0
2013-12-04 13:25:00,122.87,122.91,122.81,122.81,32300.0,98.2328,98.2648,98.1848,98.1848,32300.0
2013-12-04 13:30:00,122.8,122.8,122.36,122.57,32700.0,98.1768,98.1768,97.8251,97.993,32700.0
2013-12-04 13:35:00,122.59,122.66,122.47,122.58,13100.0,98.0089,98.0649,97.913,98.0009,13100.0
2013-12-04 13:40:00,122.58,122.59,122.47,122.51,9000.0,98.0009,98.0089,97.913,97.945,9000.0
2013-12-04 13:45:00,122.51,122.67,122.51,122.55,6300.0,97.945,98.0729,97.945,97.977,6300.0
2013-12-04 13:50:00,122.54,122.59,122.45,122.59,6200.0,97.969,98.0089,97.897,98.0089,6200.0
2013-12-04 13:55:00,122.62,122.68,122.56,122.66,11100.0,98.0329,98.0809,97.985,98.0649,11100.0
2013-12-04 14:00:00,122.65,122.86,122.63,122.85,11500.0,98.0569,98.2248,98.0409,98.2168,11500.0
2013-12-04 14:05:00,122.88,122.98,122.77,122.77,12100.0,98.2408,98.3207,98.1528,98.1528,12100.0
2013-12-04 14:10:00,122.81,123.03,122.81,123.01,8600.0,98.1848,98.3607,98.1848,98.3447,8600.0
2013-12-04 14:15:00,123.04,123.17,122.98,123.09,13300.0,98.3687,98.4726,98.3207,98.4087,13300.0
2013-12-04 14:20:00,123.1,123.1,122.88,122.92,9800.0,98.4167,98.4167,98.2408,98.2728,9800.0
2013-12-04 14:25:00,122.91,123.07,122.89,122.94,8700.0,98.2648,98.3927,98.2488,98.2888,8700.0
2013-12-04 14:30:00,123.01,123.02,122.92,122.99,11200.0,98.3447,98.3527,98.2728,98.3287,11200.0
2013-12-04 14:35:00,122.98,122.98,122.85,122.86,14600.0,98.3207,98.3207,98.2168,98.2248,14600.0
2013-12-04 14:40:00,122.86,122.95,122.85,122.87,11900.0,98.2248,98.2968,98.2168,98.2328,11900.0
2013-12-04 14:45:00,122.87,122.88,122.73,122.73,21500.0,98.2328,98.2408,98.1209,98.1209,21500.0
2013-12-04 14:50:00,122.74,122.87,122.74,122.75,11700.0,98.1289,98.2328,98.1289,98.1369,11700.0
2013-12-04 14:55:00,122.76,122.78,122.66,122.7,10100.0,98.1449,98.1608,98.0649,98.0969,10100.0
2013-12-04 15:00:00,122.69,122.71,122.52,122.52,17200.0,98.0889,98.1049,97.953,97.953,17200.0
2013-12-04 15:05:00,122.51,122.61,122.49,122.57,17300.0,97.945,98.0249,97.929,97.993,17300.0
2013-12-04 15:10:00,122.57,122.73,122.57,122.61,15900.0,97.993,98.1209,97.993,98.0249,15900.0
2013-12-04 15:15:00,122.63,122.81,122.6,122.78,21300.0,98.0409,98.1848,98.0169,98.1608,21300.0
2013-12-04 15:20:00,122.79,122.81,122.7,122.74,16300.0,98.1688,98.1848,98.0969,98.1289,16300.0
2013-12-04 15:25:00,122.74,122.75,122.65,122.75,19200.0,98.1289,98.1369,98.0569,98.1369,19200.0
2013-12-04 15:30:00,122.75,122.94,122.69,122.81,59900.0,98.1369,98.2888,98.0889,98.1848,59900.0
2013-12-04 15:35:00,122.81,122.93,122.8,122.84,21200.0,98.1848,98.2808,98.1768,98.2088,21200.0
2013-12-04 15:40:00,122.83,123.0,122.83,122.92,28200.0,98.2008,98.3367,98.2008,98.2728,28200.0
2013-12-04 15:45:00,122.93,122.99,122.86,122.88,40500.0,98.2808,98.3287,98.2248,98.2408,40500.0
2013-12-04 15:50:00,122.89,122.96,122.89,122.95,67300.0,98.2488,98.3048,98.2488,98.2968,67300.0
2013-12-04 15:55:00,122.96,123.01,122.93,122.93,56600.0,98.3048,98.3447,98.2808,98.2808,56600.0
2013-12-05 09:30:00,121.5,122.0,121.35,122.0,115300.0,97.1375,97.5372,97.0176,97.5372,115300.0
2013-12-05 09:35:00,122.0,122.35,121.54,121.55,69100.0,97.5372,97.8171,97.1695,97.1775,69100.0
2013-12-05 09:40:00,121.65,121.67,121.04,121.16,83000.0,97.2574,97.2734,96.7697,96.8657,83000.0
2013-12-05 09:45:00,121.18,121.53,121.11,121.5,57500.0,96.8817,97.1615,96.8257,97.1375,57500.0
2013-12-05 09:50:00,121.49,121.59,121.41,121.47,36300.0,97.1295,97.2095,97.0655,97.1135,36300.0
2013-12-05 09:55:00,121.47,121.49,121.14,121.22,44600.0,97.1135,97.1295,96.8497,96.9136,44600.0
2013-12-05 10:00:00,121.25,121.46,121.2,121.45,31400.0,96.9376,97.1055,96.8977,97.0975,31400.0
2013-12-05 10:05:00,121.47,121.49,121.23,121.32,42600.0,97.1135,97.1295,96.9216,96.9936,42600.0
2013-12-05 10:10:00,121.32,121.36,121.19,121.21,24600.0,96.9936,97.0256,96.8897,96.9057,24600.0
2013-12-05 10:15:00,121.22,121.32,121.14,121.18,41800.0,96.9136,96.9936,96.8497,96.8817,41800.0
2013-12-05 10:20:00,121.16,121.21,120.8,120.84,62900.0,96.8657,96.9057,96.5779,96.6098,62900.0
2013-12-05 10:25:00,120.86,120.96,120.81,120.81,41600.0,96.6258,96.7058,96.5859,96.5859,41600.0
2013-12-05 10:30:00,120.81,120.97,120.8,120.8,70700.0,96.5859,96.7138,96.5779,96.5779,70700.0
2013-12-05 10:35:00,120.81,120.89,120.8,120.83,34800.0,96.5859,96.6498,96.5779,96.6018,34800.0
2013-12-05 10:40:00,120.84,120.95,120.62,120.67,30300.0,96.6098,96.6978,96.434,96.4739,30300.0
2013-12-05 10:45:00,120.63,120.69,120.5,120.59,41300.0,96.442,96.4899,96.338,96.41,41300.0
2013-12-05 10:50:00,120.63,120.91,120.62,120.91,23100.0,96.442,96.6658,96.434,96.6658,23100.0
2013-12-05 10:55:00,120.95,120.98,120.83,120.86,30000.0,96.6978,96.7218,96.6018,96.6258,30000.0
2013-12-05 11:00:00,120.88,120.98,120.84,120.98,26300.0,96.6418,96.7218,96.6098,96.7218,26300.0
2013-12-05 11:05:00,120.98,120.98,120.87,120.91,51300.0,96.7218,96.7218,96.6338,96.6658,51300.0
2013-12-05 11:10:00,120.89,120.99,120.88,120.9,20000.0,96.6498,96.7298,96.6418,96.6578,20000.0
2013-12-05 11:15:00,120.91,120.94,120.69,120.74,47200.0,96.6658,96.6898,96.4899,96.5299,47200.0
2013-12-05 11:20:00,120.73,120.92,120.73,120.9,19000.0,96.5219,96.6738,96.5219,96.6578,19000.0
2013-12-05 11:25:00,120.88,120.9,120.8,120.83,24900.0,96.6418,96.6578,96.5779,96.6018,24900.0
2013-12-05 11:30:00,120.82,120.83,120.6,120.69,59600.0,96.5939,96.6018,96.418,96.4899,59600.0
2013-12-05 11:35:00,120.69,120.7,120.62,120.65,29500.0,96.4899,96.4979,96.434,96.4579,29500.0
2013-12-05 11:40:00,120.67,120.75,120.59,120.74,24700.0,96.4739,96.5379,96.41,96.5299,24700.0
2013-12-05 11:45:00,120.76,120.76,120.64,120.64,20800.0,96.5459,96.5459,96.4499,96.4499,20800.0
2013-12-05 11:50:00,120.65,120.76,120.63,120.76,22700.0,96.4579,96.5459,96.442,96.5459,22700.0
2013-12-05 11:55:00,120.77,120.78,120.68,120.76,16900.0,96.5539,96.5619,96.4819,96.5459,16900.0
2013-12-05 12:00:00,120.77,120.79,120.66,120.79,25800.0,96.5539,96.5699,96.4659,96.5699,25800.0
2013-12-05 12:05:00,120.78,120.89,120.78,120.86,25200.0,96.5619,96.6498,96.5619,96.6258,25200.0
2013-12-05 12:10:00,120.86,120.98,120.85,120.89,19100.0,96.6258,96.7218,96.6178,96.6498,19100.0
2013-12-05 12:15:00,120.9,120.9,120.76,120.77,16600.0,96.6578,96.6578,96.5459,96.5539,16600.0
2013-12-05 12:20:00,120.76,120.91,120.76,120.91,33400.0,96.5459,96.6658,96.5459,96.6658,33400.0
2013-12-05 12:25:00,120.91,121.11,120.91,121.11,27800.0,96.6658,96.8257,96.6658,96.8257,27800.0
2013-12-05 12:30:00,121.11,121.18,121.05,121.09,29900.0,96.8257,96.8817,96.7777,96.8097,29900.0
2013-12-05 12:35:00,121.1,121.22,121.06,121.21,11000.0,96.8177,96.9136,96.7857,96.9057,11000.0
2013-12-05 12:40:00,121.22,121.28,121.11,121.11,21200.0,96.9136,96.9616,96.8257,96.8257,21200.0
2013-12-05 12:45:00,121.15,121.17,121.05,121.09,7100.0,96.8577,96.8737,96.7777,96.8097,7100.0
2013-12-05 12:50:00,121.05,121.22,121.0,121.21,49800.0,96.7777,96.9136,96.7378,96.9057,49800.0
2013-12-05 12:55:00,121.2,121.27,121.19,121.22,25700.0,96.8977,96.9536,96.8897,96.9136,25700.0
2013-12-05 13:00:00,121.19,121.23,121.18,121.21,10200.0,96.8897,96.9216,96.8817,96.9057,10200.0
2013-12-05 13:05:00,121.22,121.23,121.1,121.12,28700.0,96.9136,96.9216,96.8177,96.8337,28700.0
2013-12-05 13:10:00,121.13,121.21,121.05,121.21,35100.0,96.8417,96.9057,96.7777,96.9057,35100.0
2013-12-05 13:15:00,121.18,121.21,121.15,121.19,33900.0,96.8817,96.9057,96.8577,96.8897,33900.0
2013-12-05 13:20:00,121.19,121.21,121.15,121.16,25000.0,96.8897,96.9057,96.8577,96.8657,25000.0
2013-12-05 13:25:00,121.16,121.17,121.04,121.09,31000.0,96.8657,96.8737,96.7697,96.8097,31000.0
2013-12-05 13:30:00,121.1,121.14,121.08,121.14,19000.0,96.8177,96.8497,96.8017,96.8497,19000.0
2013-12-05 13:35:00,121.14,121.17,121.14,121.16,10200.0,96.8497,96.8737,96.8497,96.8657,10200.0
2013-12-05 13:40:00,121.16,121.19,121.14,121.16,19500.0,96.8657,96.8897,96.8497,96.8657,19500.0
2013-12-05 13:45:00,121.16,121.26,121.09,121.25,28400.0,96.8657,96.9456,96.8097,96.9376,28400.0
2013-12-05 13:50:00,121.25,121.29,121.25,121.25,12300.0,96.9376,96.9696,96.9376,96.9376,12300.0
2013-12-05 13:55:00,121.24,121.26,121.2,121.2,12800.0,96.9296,96.9456,96.8977,96.8977,12800.0
2013-12-05 14:00:00,121.22,121.27,121.19,121.23,31600.0,96.9136,96.9536,96.8897,96.9216,31600.0
2013-12-05 14:05:00,121.24,121.26,121.21,121.21,25000.0,96.9296,96.9456,96.9057,96.9057,25000.0
2013-12-05 14:10:00,121.2,121.21,121.11,121.15,52800.0,96.8977,96.9057,96.8257,96.8577,52800.0
2013-12-05 14:15:00,121.11,121.23,121.11,121.16,28600.0,96.8257,96.9216,96.8257,96.8657,28600.0
2013-12-05 14:20:00,121.16,121.21,121.14,121.15,22500.0,96.8657,96.9057,96.8497,96.8577,22500.0
2013-12-05 14:25:00,121.17,121.23,121.15,121.21,12700.0,96.8737,96.9216,96.8577,96.9057,12700.0
2013-12-05 14:30:00,121.21,121.24,121.18,121.19,17900.0,96.9057,96.9296,96.8817,96.8897,17900.0
2013-12-05 14:35:00,121.22,121.28,121.2,121.26,13900.0,96.9136,96.9616,96.8977,96.9456,13900.0
2013-12-05 14:40:00,121.28,121.28,121.25,121.27,13900.0,96.9616,96.9616,96.9376,96.9536,13900.0
2013-12-05 14:45:00,121.29,121.3,121.23,121.25,14200.0,96.9696,96.9776,96.9216,96.9376,14200.0
2013-12-05 14:50:00,121.25,121.31,121.19,121.21,31900.0,96.9376,96.9856,96.8897,96.9057,31900.0
2013-12-05 14:55:00,121.2,121.28,121.16,121.27,19800.0,96.8977,96.9616,96.8657,96.9536,19800.0
2013-12-05 15:00:00,121.26,121.32,121.21,121.21,31700.0,96.9456,96.9936,96.9057,96.9057,31700.0
2013-12-05 15:05:00,121.22,121.39,121.2,121.34,24400.0,96.9136,97.0496,96.8977,97.0096,24400.0
2013-12-05 15:10:00,121.33,121.39,121.23,121.35,28400.0,97.0016,97.0496,96.9216,97.0176,28400.0
2013-12-05 15:15:00,121.32,121.39,121.28,121.36,21500.0,96.9936,97.0496,96.9616,97.0256,21500.0
2013-12-05 15:20:00,121.38,121.38,121.19,121.25,65800.0,97.0416,97.0416,96.8897,96.9376,65800.0
2013-12-05 15:25:00,121.26,121.28,121.23,121.24,52900.0,96.9456,96.9616,96.9216,96.9296,52900.0
2013-12-05 15:30:00,121.24,121.25,121.18,121.2,44900.0,96.9296,96.9376,96.8817,96.8977,44900.0
2013-12-05 15:35:00,121.2,121.21,121.01,121.01,48600.0,96.8977,96.9057,96.7458,96.7458,48600.0
2013-12-05 15:40:00,121.01,121.02,120.89,120.96,78200.0,96.7458,96.7537,96.6498,96.7058,78200.0
2013-12-05 15:45:00,120.96,120.99,120.93,120.98,92300.0,96.7058,96.7298,96.6818,96.7218,92300.0
2013-12-05 15:50:00,120.97,120.99,120.84,120.95,80500.0,96.7138,96.7298,96.6098,96.6978,80500.0
2013-12-05 15:55:00,120.95,120.97,120.85,120.97,70000.0,96.6978,96.7138,96.6178,96.7138,70000.0
2013-12-06 09:30:00,122.0,122.0,121.4,121.52,77200.0,97.5372,97.5372,97.0576,97.1535,77200.0
2013-12-06 09:35:00,121.56,121.84,121.53,121.53,25600.0,97.1855,97.4093,97.1615,97.1615,25600.0
2013-12-06 09:40:00,121.55,121.91,121.53,121.77,72800.0,97.1775,97.4653,97.1615,97.3534,72800.0
2013-12-06 09:45:00,121.75,121.75,121.08,121.11,32100.0,97.3374,97.3374,96.8017,96.8257,32100.0
2013-12-06 09:50:00,121.05,121.5,121.02,121.31,24200.0,96.7777,97.1375,96.7537,96.9856,24200.0
2013-12-06 09:55:00,121.3,121.57,121.11,121.3,25900.0,96.9776,97.1935,96.8257,96.9776,25900.0
2013-12-06 10:00:00,121.33,121.51,121.33,121.41,13500.0,97.0016,97.1455,97.0016,97.0655,13500.0
2013-12-06 10:05:00,121.47,121.6,121.42,121.54,22800.0,97.1135,97.2175,97.0735,97.1695,22800.0
2013-12-06 10:10:00,121.55,121.65,121.48,121.55,12100.0,97.1775,97.2574,97.1215,97.1775,12100.0
2013-12-06 10:15:00,121.55,121.62,121.46,121.48,28800.0,97.1775,97.2334,97.1055,97.1215,28800.0
2013-12-06 10:20:00,121.48,121.57,121.45,121.51,15200.0,97.1215,97.1935,97.0975,97.1455,15200.0
2013-12-06 10:25:00,121.5,121.59,121.45,121.49,12800.0,97.1375,97.2095,97.0975,97.1295,12800.0
2013-12-06 10:30:00,121.52,121.54,121.43,121.54,10000.0,97.1535,97.1695,97.0815,97.1695,10000.0
2013-12-06 10:35:00,121.57,121.59,121.5,121.5,5500.0,97.1935,97.2095,97.1375,97.1375,5500.0
2013-12-06 10:40:00,121.5,121.54,121.4,121.4,13200.0,97.1375,97.1695,97.0576,97.0576,13200.0
2013-12-06 10:45:00,121.42,121.47,121.33,121.43,15900.0,97.0735,97.1135,97.0016,97.0815,15900.0
2013-12-06 10:50:00,121.44,121.45,121.3,121.3,18500.0,97.0895,97.0975,96.9776,96.9776,18500.0
2013-12-06 10:55:00,121.31,121.45,121.31,121.38,7000.0,96.9856,97.0975,96.9856,97.0416,7000.0
2013-12-06 11:00:00,121.42,121.58,121.39,121.54,12500.0,97.0735,97.2015,97.0496,97.1695,12500.0
2013-12-06 11:05:00,121.5,121.69,121.5,121.55,20900.0,97.1375,97.2894,97.1375,97.1775,20900.0
2013-12-06 11:10:00,121.56,121.57,121.41,121.51,16700.0,97.1855,97.1935,97.0655,97.1455,16700.0
2013-12-06 11:15:00,121.53,121.59,121.49,121.57,14500.0,97.1615,97.2095,97.1295,97.1935,14500.0
2013-12-06 11:20:00,121.57,121.57,121.46,121.56,8700.0,97.1935,97.1935,97.1055,97.1855,8700.0
2013-12-06 11:25:00,121.54,121.58,121.47,121.5,6100.0,97.1695,97.2015,97.1135,97.1375,6100.0
2013-12-06 11:30:00,121.47,121.57,121.47,121.54,8600.0,97.1135,97.1935,97.1135,97.1695,8600.0
2013-12-06 11:35:00,121.52,121.55,121.46,121.46,5700.0,97.1535,97.1775,97.1055,97.1055,5700.0
2013-12-06 11:40:00,121.45,121.47,121.39,121.4,5900.0,97.0975,97.1135,97.0496,97.0576,5900.0
2013-12-06 11:45:00,121.43,121.46,121.37,121.45,5800.0,97.0815,97.1055,97.0336,97.0975,5800.0
2013-12-06 11:50:00,121.45,121.56,121.42,121.53,36800.0,97.0975,97.1855,97.0735,97.1615,36800.0
2013-12-06 11:55:00,121.5,121.6,121.5,121.53,5600.0,97.1375,97.2175,97.1375,97.1615,5600.0
2013-12-06 12:00:00,121.54,121.56,121.5,121.56,4800.0,97.1695,97.1855,97.1375,97.1855,4800.0
2013-12-06 12:05:00,121.54,121.63,121.52,121.58,6500.0,97.1695,97.2414,97.1535,97.2015,6500.0
2013-12-06 12:10:00,121.57,121.66,121.5,121.66,8800.0,97.1935,97.2654,97.1375,97.2654,8800.0
2013-12-06 12:15:00,121.63,121.74,121.57,121.74,10500.0,97.2414,97.3294,97.1935,97.3294,10500.0
2013-12-06 12:20:00,121.74,121.74,121.65,121.66,3500.0,97.3294,97.3294,97.2574,97.2654,3500.0
2013-12-06 12:25:00,121.64,121.75,121.64,121.72,7000.0,97.2494,97.3374,97.2494,97.3134,7000.0
2013-12-06 12:30:00,121.72,121.75,121.7,121.73,3400.0,97.3134,97.3374,97.2974,97.3214,3400.0
2013-12-06 12:35:00,121.73,121.95,121.7,121.9,19400.0,97.3214,97.4973,97.2974,97.4573,19400.0
2013-12-06 12:40:00,121.93,121.98,121.9,121.95,8400.0,97.4813,97.5213,97.4573,97.4973,8400.0
2013-12-06 12:45:00,121.98,122.08,121.94,122.02,12500.0,97.5213,97.6012,97.4893,97.5532,12500.0
2013-12-06 12:50:00,122.02,122.08,121.98,122.01,5000.0,97.5532,97.6012,97.5213,97.5452,5000.0
2013-12-06 12:55:00,122.01,122.03,121.91,121.96,8400.0,97.5452,97.5612,97.4653,97.5053,8400.0
2013-12-06 13:00:00,121.96,122.02,121.92,121.99,6900.0,97.5053,97.5532,97.4733,97.5293,6900.0
2013-12-06 13:05:00,122.02,122.02,121.91,122.02,5600.0,97.5532,97.5532,97.4653,97.5532,5600.0
2013-12-06 13:10:00,122.03,122.03,121.93,121.96,3600.0,97.5612,97.5612,97.4813,97.5053,3600.0
2013-12-06 13:15:00,121.94,122.1,121.94,122.1,9000.0,97.4893,97.6172,97.4893,97.6172,9000.0
2013-12-06 13:20:00,122.09,122.11,122.04,122.04,5200.0,97.6092,97.6252,97.5692,97.5692,5200.0
2013-12-06 13:25:00,122.03,122.15,121.96,122.04,26000.0,97.5612,97.6572,97.5053,97.5692,26000.0
2013-12-06 13:30:00,122.06,122.11,122.05,122.06,3800.0,97.5852,97.6252,97.5772,97.5852,3800.0
2013-12-06 13:35:00,122.06,122.14,121.97,122.13,24800.0,97.5852,97.6492,97.5133,97.6412,24800.0
2013-12-06 13:40:00,122.11,122.14,122.0,122.0,41700.0,97.6252,97.6492,97.5372,97.5372,41700.0
2013-12-06 13:45:00,122.06,122.14,122.06,122.07,26900.0,97.5852,97.6492,97.5852,97.5932,26900.0
2013-12-06 13:50:00,122.06,122.06,122.0,122.01,7200.0,97.5852,97.5852,97.5372,97.5452,7200.0
2013-12-06 13:55:00,122.06,122.08,121.98,122.08,22200.0,97.5852,97.6012,97.5213,97.6012,22200.0
2013-12-06 14:00:00,122.1,122.13,122.04,122.05,18700.0,97.6172,97.6412,97.5692,97.5772,18700.0
2013-12-06 14:05:00,122.04,122.09,121.96,121.97,13900.0,97.5692,97.6092,97.5053,97.5133,13900.0
2013-12-06 14:10:00,122.0,122.12,121.91,121.94,71900.0,97.5372,97.6332,97.4653,97.4893,71900.0
2013-12-06 14:15:00,121.94,121.94,121.8,121.84,15600.0,97.4893,97.4893,97.3773,97.4093,15600.0
2013-12-06 14:20:00,121.85,121.88,121.79,121.8,3200.0,97.4173,97.4413,97.3694,97.3773,3200.0
2013-12-06 14:25:00,121.8,121.8,121.69,121.72,5200.0,97.3773,97.3773,97.2894,97.3134,5200.0
2013-12-06 14:30:00,121.72,121.72,121.63,121.63,6200.0,97.3134,97.3134,97.2414,97.2414,6200.0
2013-12-06 14:35:00,121.66,121.69,121.6,121.66,7200.0,97.2654,97.2894,97.2175,97.2654,7200.0
2013-12-06 14:40:00,121.67,121.7,121.67,121.69,5300.0,97.2734,97.2974,97.2734,97.2894,5300.0
2013-12-06 14:45:00,121.68,121.69,121.65,121.66,7400.0,97.2814,97.2894,97.2574,97.2654,7400.0
2013-12-06 14:50:00,121.66,121.67,121.61,121.64,6100.0,97.2654,97.2734,97.2254,97.2494,6100.0
2013-12-06 14:55:00,121.63,121.68,121.62,121.63,10400.0,97.2414,97.2814,97.2334,97.2414,10400.0
2013-12-06 15:00:00,121.62,121.8,121.62,121.8,74900.0,97.2334,97.3773,97.2334,97.3773,74900.0
2013-12-06 15:05:00,121.8,121.9,121.79,121.87,17700.0,97.3773,97.4573,97.3694,97.4333,17700.0
2013-12-06 15:10:00,121.87,122.03,121.87,122.03,22100.0,97.4333,97.5612,97.4333,97.5612,22100.0
2013-12-06 15:15:00,122.0,122.0,121.91,121.93,13800.0,97.5372,97.5372,97.4653,97.4813,13800.0
2013-12-06 15:20:00,121.92,121.96,121.9,121.95,29100.0,97.4733,97.5053,97.4573,97.4973,29100.0
2013-12-06 15:25:00,121.96,122.05,121.95,121.96,30000.0,97.5053,97.5772,97.4973,97.5053,30000.0
2013-12-06 15:30:00,121.96,122.01,121.95,121.98,26400.0,97.5053,97.5452,97.4973,97.5213,26400.0
2013-12-06 15:35:00,121.99,121.99,121.8,121.83,37800.0,97.5293,97.5293,97.3773,97.4013,37800.0
2013-12-06 15:40:00,121.83,121.96,121.82,121.9,29500.0,97.4013,97.5053,97.3933,97.4573,29500.0
2013-12-06 15:45:00,121.9,121.98,121.9,121.96,31500.0,97.4573,97.5213,97.4573,97.5053,31500.0
2013-12-06 15:50:00,121.97,122.04,121.97,122.01,62700.0,97.5133,97.5692,97.5133,97.5452,62700.0
2013-12-06 15:55:00,122.02,122.1,121.97,122.05,81800.0,97.5532,97.6172,97.5133,97.5772,81800.0
2013-12-09 09:30:00,122.85,122.85,122.17,122.54,104900.0,98.2168,98.2168,97.6732,97.969,104900.0
2013-12-09 09:35:00,122.47,122.77,122.4,122.67,37000.0,97.913,98.1528,97.857,98.0729,37000.0
2013-12-09 09:40:00,122.67,122.67,122.38,122.38,23700.0,98.0729,98.0729,97.841,97.841,23700.0
2013-12-09 09:45:00,122.37,122.4,122.12,122.13,36000.0,97.8331,97.857,97.6332,97.6412,36000.0
2013-12-09 09:50:00,122.14,122.59,122.12,122.59,34500.0,97.6492,98.0089,97.6332,98.0089,34500.0
2013-12-09 09:55:00,122.6,122.8,122.53,122.75,45600.0,98.0169,98.1768,97.961,98.1369,45600.0
2013-12-09 10:00:00,122.69,122.75,122.58,122.58,26300.0,98.0889,98.1369,98.0009,98.0009,26300.0
2013-12-09 10:05:00,122.57,122.65,122.5,122.52,23000.0,97.993,98.0569,97.937,97.953,23000.0
2013-12-09 10:10:00,122.52,122.62,122.47,122.55,19300.0,97.953,98.0329,97.913,97.977,19300.0
2013-12-09 10:15:00,122.55,122.67,122.53,122.57,20700.0,97.977,98.0729,97.961,97.993,20700.0
2013-12-09 10:20:00,122.58,122.6,122.09,122.22,70500.0,98.0009,98.0169,97.6092,97.7131,70500.0
2013-12-09 10:25:00,122.2,122.29,122.16,122.24,24100.0,97.6971,97.7691,97.6652,97.7291,24100.0
2013-12-09 10:30:00,122.25,122.25,122.0,122.04,39400.0,97.7371,97.7371,97.5372,97.5692,39400.0
2013-12-09 10:35:00,122.04,122.04,121.85,121.93,51700.0,97.5692,97.5692,97.4173,97.4813,51700.0
2013-12-09 10:40:00,121.93,121.99,121.7,121.73,39200.0,97.4813,97.5293,97.2974,97.3214,39200.0
2013-12-09 10:45:00,121.72,121.76,121.56,121.6,46800.0,97.3134,97.3454,97.1855,97.2175,46800.0
2013-12-09 10:50:00,121.6,121.81,121.58,121.77,54400.0,97.2175,97.3853,97.2015,97.3534,54400.0
2013-12-09 10:55:00,121.78,121.84,121.66,121.66,51100.0,97.3614,97.4093,97.2654,97.2654,51100.0
2013-12-09 11:00:00,121.67,121.8,121.65,121.77,36400.0,97.2734,97.3773,97.2574,97.3534,36400.0
2013-12-09 11:05:00,121.76,121.8,121.72,121.73,16800.0,97.3454,97.3773,97.3134,97.3214,16800.0
2013-12-09 11:10:00,121.73,121.73,121.65,121.65,21000.0,97.3214,97.3214,97.2574,97.2574,21000.0
2013-12-09 11:15:00,121.69,121.69,121.5,121.54,29700.0,97.2894,97.2894,97.1375,97.1695,29700.0
2013-12-09 11:20:00,121.56,121.7,121.52,121.67,44700.0,97.1855,97.2974,97.1535,97.2734,44700.0
2013-12-09 11:25:00,121.67,121.68,121.5,121.55,34400.0,97.2734,97.2814,97.1375,97.1775,34400.0
2013-12-09 11:30:00,121.53,121.61,121.41,121.46,29100.0,97.1615,97.2254,97.0655,97.1055,29100.0
2013-12-09 11:35:00,121.44,121.48,121.38,121.43,38700.0,97.0895,97.1215,97.0416,97.0815,38700.0
2013-12-09 11:40:00,121.42,121.5,121.4,121.46,28700.0,97.0735,97.1375,97.0576,97.1055,28700.0
2013-12-09 11:45:00,121.49,121.62,121.46,121.62,37500.0,97.1295,97.2334,97.1055,97.2334,37500.0
2013-12-09 11:50:00,121.57,121.75,121.57,121.7,23000.0,97.1935,97.3374,97.1935,97.2974,23000.0
2013-12-09 11:55:00,121.71,121.78,121.68,121.7,17800.0,97.3054,97.3614,97.2814,97.2974,17800.0
2013-12-09 12:00:00,121.71,121.75,121.65,121.66,16500.0,97.3054,97.3374,97.2574,97.2654,16500.0
2013-12-09 12:05:00,121.68,121.69,121.55,121.6,17000.0,97.2814,97.2894,97.1775,97.2175,17000.0
2013-12-09 12:10:00,121.6,121.8,121.6,121.64,66400.0,97.2175,97.3773,97.2175,97.2494,66400.0
2013-12-09 12:15:00,121.65,121.65,121.6,121.65,42100.0,97.2574,97.2574,97.2175,97.2574,42100.0
2013-12-09 12:20:00,121.65,121.68,121.6,121.62,21400.0,97.2574,97.2814,97.2175,97.2334,21400.0
2013-12-09 12:25:00,121.62,121.62,121.59,121.62,11500.0,97.2334,97.2334,97.2095,97.2334,11500.0
2013-12-09 12:30:00,121.61,121.64,121.59,121.61,16800.0,97.2254,97.2494,97.2095,97.2254,16800.0
2013-12-09 12:35:00,121.64,121.64,121.6,121.64,12500.0,97.2494,97.2494,97.2175,97.2494,12500.0
2013-12-09 12:40:00,121.63,121.67,121.62,121.65,19800.0,97.2414,97.2734,97.2334,97.2574,19800.0
2013-12-09 12:45:00,121.65,121.68,121.65,121.67,14900.0,97.2574,97.2814,97.2574,97.2734,14900.0
2013-12-09 12:50:00,121.66,121.76,121.65,121.72,43400.0,97.2654,97.3454,97.2574,97.3134,43400.0
2013-12-09 12:55:00,121.73,121.84,121.72,121.78,26000.0,97.3214,97.4093,97.3134,97.3614,26000.0
2013-12-09 13:00:00,121.78,121.83,121.75,121.76,13400.0,97.3614,97.4013,97.3374,97.3454,13400.0
2013-12-09 13:05:00,121.78,121.79,121.71,121.79,10800.0,97.3614,97.3694,97.3054,97.3694,10800.0
2013-12-09 13:10:00,121.77,121.87,121.72,121.79,52200.0,97.3534,97.4333,97.3134,97.3694,52200.0
2013-12-09 13:15:00,121.79,121.83,121.7,121.73,25400.0,97.3694,97.4013,97.2974,97.3214,25400.0
2013-12-09 13:20:00,121.75,121.8,121.73,121.76,11100.0,97.3374,97.3773,97.3214,97.3454,11100.0
2013-12-09 13:25:00,121.8,121.82,121.74,121.78,17000.0,97.3773,97.3933,97.3294,97.3614,17000.0
2013-12-09 13:30:00,121.74,121.78,121.71,121.77,11200.0,97.3294,97.3614,97.3054,97.3534,11200.0
2013-12-09 13:35:00,121.76,121.8,121.76,121.77,7700.0,97.3454,97.3773,97.3454,97.3534,7700.0
2013-12-09 13:40:00,121.77,121.8,121.6,121.6,23800.0,97.3534,97.3773,97.2175,97.2175,23800.0
2013-12-09 13:45:00,121.6,121.62,121.5,121.51,24000.0,97.2175,97.2334,97.1375,97.1455,24000.0
2013-12-09 13:50:00,121.51,121.53,121.5,121.53,30800.0,97.1455,97.1615,97.1375,97.1615,30800.0
2013-12-09 13:55:00,121.53,121.64,121.52,121.63,22600.0,97.1615,97.2494,97.1535,97.2414,22600.0
2013-12-09 14:00:00,121.65,121.74,121.62,121.7,24100.0,97.2574,97.3294,97.2334,97.2974,24100.0
2013-12-09 14:05:00,121.67,121.7,121.62,121.62,25900.0,97.2734,97.2974,97.2334,97.2334,25900.0
2013-12-09 14:10:00,121.64,121.66,121.61,121.62,28400.0,97.2494,97.2654,97.2254,97.2334,28400.0
2013-12-09 14:15:00,121.62,121.63,121.55,121.55,17700.0,97.2334,97.2414,97.1775,97.1775,17700.0
2013-12-09 14:20:00,121.57,121.58,121.5,121.5,16400.0,97.1935,97.2015,97.1375,97.1375,16400.0
2013-12-09 14:25:00,121.5,121.59,121.5,121.57,14500.0,97.1375,97.2095,97.1375,97.1935,14500.0
2013-12-09 14:30:00,121.57,121.64,121.52,121.64,21300.0,97.1935,97.2494,97.1535,97.2494,21300.0
2013-12-09 14:35:00,121.64,121.68,121.6,121.67,31100.0,97.2494,97.2814,97.2175,97.2734,31100.0
2013-12-09 14:40:00,121.68,121.72,121.61,121.7,27200.0,97.2814,97.3134,97.2254,97.2974,27200.0
2013-12-09 14:45:00,121.68,121.69,121.55,121.57,21100.0,97.2814,97.2894,97.1775,97.1935,21100.0
2013-12-09 14:50:00,121.57,121.62,121.57,121.59,20700.0,97.1935,97.2334,97.1935,97.2095,20700.0
2013-12-09 14:55:00,121.59,121.6,121.53,121.57,24000.0,97.2095,97.2175,97.1615,97.1935,24000.0
2013-12-09 15:00:00,121.58,121.61,121.57,121.61,21500.0,97.2015,97.2254,97.1935,97.2254,21500.0
2013-12-09 15:05:00,121.62,121.64,121.59,121.64,31500.0,97.2334,97.2494,97.2095,97.2494,31500.0
2013-12-09 15:10:00,121.63,121.7,121.63,121.68,42800.0,97.2414,97.2974,97.2414,97.2814,42800.0
2013-12-09 15:15:00,121.7,121.72,121.68,121.7,22800.0,97.2974,97.3134,97.2814,97.2974,22800.0
2013-12-09 15:20:00,121.68,121.7,121.65,121.65,24000.0,97.2814,97.2974,97.2574,97.2574,24000.0
2013-12-09 15:25:00,121.66,121.69,121.6,121.62,17900.0,97.2654,97.2894,97.2175,97.2334,17900.0
2013-12-09 15:30:00,121.6,121.65,121.55,121.55,23500.0,97.2175,97.2574,97.1775,97.1775,23500.0
2013-12-09 15:35:00,121.56,121.6,121.55,121.57,26400.0,97.1855,97.2175,97.1775,97.1935,26400.0
2013-12-09 15:40:00,121.56,121.59,121.51,121.55,32700.0,97.1855,97.2095,97.1455,97.1775,32700.0
2013-12-09 15:45:00,121.55,121.74,121.54,121.73,52400.0,97.1775,97.3294,97.1695,97.3214,52400.0
2013-12-09 15:50:00,121.7,121.72,121.6,121.61,60300.0,97.2974,97.3134,97.2175,97.2254,60300.0
2013-12-09 15:55:00,121.61,121.67,121.51,121.67,119400.0,97.2254,97.2734,97.1455,97.2734,119400.0
2013-12-10 09:30:00,121.17,121.48,120.85,121.0,117200.0,96.8737,97.1215,96.6178,96.7378,117200.0
2013-12-10 09:35:00,121.0,121.12,120.72,120.73,69500.0,96.7378,96.8337,96.5139,96.5219,69500.0
2013-12-10 09:40:00,120.72,121.11,120.72,121.03,58600.0,96.5139,96.8257,96.5139,96.7617,58600.0
2013-12-10 09:45:00,120.98,121.03,120.77,120.85,55300.0,96.7218,96.7617,96.5539,96.6178,55300.0
2013-12-10 09:50:00,120.85,121.11,120.74,120.77,69400.0,96.6178,96.8257,96.5299,96.5539,69400.0
2013-12-10 09:55:00,120.8,121.0,120.73,121.0,38600.0,96.5779,96.7378,96.5219,96.7378,38600.0
2013-12-10 10:00:00,120.95,121.08,120.92,120.96,38800.0,96.6978,96.8017,96.6738,96.7058,38800.0
2013-12-10 10:05:00,120.97,121.12,120.96,121.08,44100.0,96.7138,96.8337,96.7058,96.8017,44100.0
2013-12-10 10:10:00,121.08,121.17,120.97,120.99,38700.0,96.8017,96.8737,96.7138,96.7298,38700.0
2013-12-10 10:15:00,120.98,121.03,120.98,121.02,36600.0,96.7218,96.7617,96.7218,96.7537,36600.0
2013-12-10 10:20:00,121.03,121.05,120.99,121.03,41200.0,96.7617,96.7777,96.7298,96.7617,41200.0
2013-12-10 10:25:00,121.02,121.05,120.96,120.96,30900.0,96.7537,96.7777,96.7058,96.7058,30900.0
2013-12-10 10:30:00,120.95,120.95,120.86,120.94,27800.0,96.6978,96.6978,96.6258,96.6898,27800.0
2013-12-10 10:35:00,120.93,120.99,120.89,120.97,24400.0,96.6818,96.7298,96.6498,96.7138,24400.0
2013-12-10 10:40:00,120.97,121.03,120.96,120.98,27400.0,96.7138,96.7617,96.7058,96.7218,27400.0
2013-12-10 10:45:00,120.99,121.0,120.92,120.96,19700.0,96.7298,96.7378,96.6738,96.7058,19700.0
2013-12-10 10:50:00,120.95,120.97,120.89,120.91,22800.0,96.6978,96.7138,96.6498,96.6658,22800.0
2013-12-10 10:55:00,120.92,120.97,120.84,120.85,51900.0,96.6738,96.7138,96.6098,96.6178,51900.0
2013-12-10 11:00:00,120.85,120.93,120.81,120.84,27900.0,96.6178,96.6818,96.5859,96.6098,27900.0
2013-12-10 11:05:00,120.85,120.9,120.78,120.84,70200.0,96.6178,96.6578,96.5619,96.6098,70200.0
2013-12-10 11:10:00,120.83,120.88,120.76,120.84,42800.0,96.6018,96.6418,96.5459,96.6098,42800.0
2013-12-10 11:15:00,120.84,120.84,120.76,120.78,17900.0,96.6098,96.6098,96.5459,96.5619,17900.0
2013-12-10 11:20:00,120.76,120.83,120.75,120.78,28100.0,96.5459,96.6018,96.5379,96.5619,28100.0
2013-12-10 11:25:00,120.82,120.82,120.75,120.76,25000.0,96.5939,96.5939,96.5379,96.5459,25000.0
2013-12-10 11:30:00,120.76,120.81,120.75,120.76,36100.0,96.5459,96.5859,96.5379,96.5459,36100.0
2013-12-10 11:35:00,120.75,120.78,120.75,120.75,27900.0,96.5379,96.5619,96.5379,96.5379,27900.0
2013-12-10 11:40:00,120.76,120.78,120.69,120.71,24900.0,96.5459,96.5619,96.4899,96.5059,24900.0
2013-12-10 11:45:00,120.7,120.7,120.56,120.56,33800.0,96.4979,96.4979,96.386,96.386,33800.0
2013-12-10 11:50:00,120.57,120.59,120.5,120.53,38600.0,96.394,96.41,96.338,96.362,38600.0
2013-12-10 11:55:00,120.51,120.61,120.47,120.57,56800.0,96.346,96.426,96.314,96.394,56800.0
2013-12-10 12:00:00,120.56,120.58,120.48,120.5,27900.0,96.386,96.402,96.322,96.338,27900.0
2013-12-10 12:05:00,120.5,120.55,120.46,120.5,27600.0,96.338,96.378,96.306,96.338,27600.0
2013-12-10 12:10:00,120.46,120.5,120.44,120.48,25000.0,96.306,96.338,96.29,96.322,25000.0
2013-12-10 12:15:00,120.48,120.51,120.44,120.47,17500.0,96.322,96.346,96.29,96.314,17500.0
2013-12-10 12:20:00,120.47,120.5,120.43,120.47,19000.0,96.314,96.338,96.2821,96.314,19000.0
2013-12-10 12:25:00,120.45,120.47,120.41,120.43,13600.0,96.298,96.314,96.2661,96.2821,13600.0
2013-12-10 12:30:00,120.41,120.53,120.41,120.44,36000.0,96.2661,96.362,96.2661,96.29,36000.0
2013-12-10 12:35:00,120.43,120.48,120.39,120.39,23700.0,96.2821,96.322,96.2501,96.2501,23700.0
2013-12-10 12:40:00,120.39,120.41,120.34,120.41,30700.0,96.2501,96.2661,96.2101,96.2661,30700.0
2013-12-10 12:45:00,120.4,120.78,120.4,120.62,78900.0,96.2581,96.5619,96.2581,96.434,78900.0
2013-12-10 12:50:00,120.6,120.73,120.53,120.71,34400.0,96.418,96.5219,96.362,96.5059,34400.0
2013-12-10 12:55:00,120.69,120.75,120.67,120.75,28300.0,96.4899,96.5379,96.4739,96.5379,28300.0
2013-12-10 13:00:00,120.75,120.8,120.68,120.73,63400.0,96.5379,96.5779,96.4819,96.5219,63400.0
2013-12-10 13:05:00,120.7,120.74,120.66,120.69,18200.0,96.4979,96.5299,96.4659,96.4899,18200.0
2013-12-10 13:10:00,120.67,120.71,120.65,120.66,15900.0,96.4739,96.5059,96.4579,96.4659,15900.0
2013-12-10 13:15:00,120.68,120.7,120.63,120.67,11200.0,96.4819,96.4979,96.442,96.4739,11200.0
2013-12-10 13:20:00,120.7,120.71,120.65,120.7,19800.0,96.4979,96.5059,96.4579,96.4979,19800.0
2013-12-10 13:25:00,120.68,120.7,120.6,120.62,33900.0,96.4819,96.4979,96.418,96.434,33900.0
2013-12-10 13:30:00,120.64,120.66,120.59,120.61,28200.0,96.4499,96.4659,96.41,96.426,28200.0
2013-12-10 13:35:00,120.65,120.65,120.56,120.58,22400.0,96.4579,96.4579,96.386,96.402,22400.0
2013-12-10 13:40:00,120.58,120.6,120.53,120.53,14000.0,96.402,96.418,96.362,96.362,14000.0
2013-12-10 13:45:00,120.55,120.67,120.53,120.56,37600.0,96.378,96.4739,96.362,96.386,37600.0
2013-12-10 13:50:00,120.58,120.59,120.46,120.46,16200.0,96.402,96.41,96.306,96.306,16200.0
2013-12-10 13:55:00,120.46,120.54,120.42,120.49,37100.0,96.306,96.37,96.2741,96.33,37100.0
2013-12-10 14:00:00,120.48,120.49,120.42,120.45,18800.0,96.322,96.33,96.2741,96.298,18800.0
2013-12-10 14:05:00,120.46,120.59,120.43,120.59,27800.0,96.306,96.41,96.2821,96.41,27800.0
2013-12-10 14:10:00,120.57,120.61,120.55,120.6,22900.0,96.394,96.426,96.378,96.418,22900.0
2013-12-10 14:15:00,120.6,120.61,120.54,120.55,27900.0,96.418,96.426,96.37,96.378,27900.0
2013-12-10 14:20:00,120.55,120.57,120.51,120.51,19200.0,96.378,96.394,96.346,96.346,19200.0
2013-12-10 14:25:00,120.51,120.58,120.5,120.58,20100.0,96.346,96.402,96.338,96.402,20100.0
2013-12-10 14:30:00,120.57,120.61,120.55,120.61,27700.0,96.394,96.426,96.378,96.426,27700.0
2013-12-10 14:35:00,120.62,120.79,120.61,120.72,33500.0,96.434,96.5699,96.426,96.5139,33500.0
2013-12-10 14:40:00,120.76,120.76,120.63,120.69,43400.0,96.5459,96.5459,96.442,96.4899,43400.0
2013-12-10 14:45:00,120.67,120.72,120.65,120.69,26200.0,96.4739,96.5139,96.4579,96.4899,26200.0
2013-12-10 14:50:00,120.7,120.7,120.53,120.56,39100.0,96.4979,96.4979,96.362,96.386,39100.0
2013-12-10 14:55:00,120.54,120.6,120.42,120.49,36500.0,96.37,96.418,96.2741,96.33,36500.0
2013-12-10 15:00:00,120.49,120.57,120.42,120.45,59700.0,96.33,96.394,96.2741,96.298,59700.0
2013-12-10 15:05:00,120.46,120.55,120.39,120.4,56900.0,96.306,96.378,96.2501,96.2581,56900.0
2013-12-10 15:10:00,120.41,120.43,120.31,120.35,35000.0,96.2661,96.2821,96.1861,96.2181,35000.0
2013-12-10 15:15:00,120.31,120.34,120.23,120.3,62000.0,96.1861,96.2101,96.1222,96.1781,62000.0
2013-12-10 15:20:00,120.27,120.3,120.18,120.28,106100.0,96.1541,96.1781,96.0822,96.1621,106100.0
2013-12-10 15:25:00,120.28,120.29,120.18,120.27,64600.0,96.1621,96.1701,96.0822,96.1541,64600.0
2013-12-10 15:30:00,120.26,120.27,120.15,120.15,79600.0,96.1461,96.1541,96.0582,96.0582,79600.0
2013-12-10 15:35:00,120.15,120.23,120.11,120.14,78200.0,96.0582,96.1222,96.0262,96.0502,78200.0
2013-12-10 15:40:00,120.17,120.17,119.97,120.06,178900.0,96.0742,96.0742,95.9143,95.9862,178900.0
2013-12-10 15:45:00,120.06,120.14,119.99,120.11,142200.0,95.9862,96.0502,95.9303,96.0262,142200.0
2013-12-10 15:50:00,120.13,120.39,120.11,120.37,161100.0,96.0422,96.2501,96.0262,96.2341,161100.0
2013-12-10 15:55:00,120.37,120.37,119.97,120.04,266800.0,96.2341,96.2341,95.9143,95.9703,266800.0
2013-12-11 09:30:00,118.01,118.49,117.5,118.18,598600.0,94.3473,94.7311,93.9396,94.4832,598600.0
2013-12-11 09:35:00,118.18,118.25,117.4,117.43,253400.0,94.4832,94.5392,93.8596,93.8836,253400.0
2013-12-11 09:40:00,117.43,118.4,117.25,118.06,364800.0,93.8836,94.6591,93.7397,94.3873,364800.0
2013-12-11 09:45:00,118.16,118.16,117.25,117.38,192800.0,94.4672,94.4672,93.7397,93.8436,192800.0
2013-12-11 09:50:00,117.34,117.82,116.96,117.82,246200.0,93.8116,94.1954,93.5078,94.1954,246200.0
2013-12-11 09:55:00,117.82,118.23,117.7,118.03,128400.0,94.1954,94.5232,94.0995,94.3633,128400.0
2013-12-11 10:00:00,118.07,118.15,117.89,118.09,76400.0,94.3953,94.4592,94.2514,94.4113,76400.0
2013-12-11 10:05:00,118.15,118.4,118.0,118.07,87400.0,94.4592,94.6591,94.3393,94.3953,87400.0
2013-12-11 10:10:00,118.12,118.33,117.84,118.17,114900.0,94.4352,94.6031,94.2114,94.4752,114900.0
2013-12-11 10:15:00,118.18,118.73,118.13,118.58,88800.0,94.4832,94.9229,94.4432,94.803,88800.0
2013-12-11 10:20:00,118.55,119.0,118.5,118.84,218100.0,94.779,95.1388,94.739,95.0109,218100.0
2013-12-11 10:25:00,118.85,119.44,118.84,119.1,149500.0,95.0189,95.4906,95.0109,95.2187,149500.0
2013-12-11 10:30:00,119.1,119.24,118.8,119.0,81700.0,95.2187,95.3307,94.9789,95.1388,81700.0
2013-12-11 10:35:00,119.01,119.15,118.89,118.89,79800.0,95.1468,95.2587,95.0508,95.0508,79800.0
2013-12-11 10:40:00,118.92,119.05,118.9,119.01,68700.0,95.0748,95.1788,95.0588,95.1468,68700.0
2013-12-11 10:45:00,119.01,119.27,118.9,119.05,42400.0,95.1468,95.3546,95.0588,95.1788,42400.0
2013-12-11 10:50:00,119.06,119.15,118.94,119.14,60700.0,95.1868,95.2587,95.0908,95.2507,60700.0
2013-12-11 10:55:00,119.15,119.21,118.9,118.97,35100.0,95.2587,95.3067,95.0588,95.1148,35100.0
2013-12-11 11:00:00,118.92,119.01,118.92,118.98,24100.0,95.0748,95.1468,95.0748,95.1228,24100.0
2013-12-11 11:05:00,118.98,119.0,118.64,118.82,71900.0,95.1228,95.1388,94.851,94.9949,71900.0
2013-12-11 11:10:00,118.8,118.89,118.6,118.7,52500.0,94.9789,95.0508,94.819,94.8989,52500.0
2013-12-11 11:15:00,118.69,118.86,118.69,118.84,47500.0,94.8909,95.0269,94.8909,95.0109,47500.0
2013-12-11 11:20:00,118.86,119.37,118.8,119.25,103500.0,95.0269,95.4346,94.9789,95.3387,103500.0
2013-12-11 11:25:00,119.25,119.88,119.24,119.38,119800.0,95.3387,95.8423,95.3307,95.4426,119800.0
2013-12-11 11:30:00,119.36,119.75,119.16,119.7,79100.0,95.4266,95.7384,95.2667,95.6984,79100.0
2013-12-11 11:35:00,119.69,119.99,119.22,119.63,91700.0,95.6904,95.9303,95.3147,95.6425,91700.0
2013-12-11 11:40:00,119.65,119.94,119.58,119.76,72800.0,95.6585,95.8903,95.6025,95.7464,72800.0
2013-12-11 11:45:00,119.77,119.91,119.58,119.87,27400.0,95.7544,95.8663,95.6025,95.8343,27400.0
2013-12-11 11:50:00,119.89,119.89,119.64,119.75,47900.0,95.8503,95.8503,95.6505,95.7384,47900.0
2013-12-11 11:55:00,119.75,120.3,119.75,120.29,63900.0,95.7384,96.1781,95.7384,96.1701,63900.0
2013-12-11 12:00:00,120.25,120.28,119.92,120.03,44700.0,96.1381,96.1621,95.8743,95.9623,44700.0
2013-12-11 12:05:00,120.04,120.07,119.79,119.96,31700.0,95.9703,95.9942,95.7704,95.9063,31700.0
2013-12-11 12:10:00,119.97,120.1,119.63,120.0,49300.0,95.9143,96.0182,95.6425,95.9383,49300.0
2013-12-11 12:15:00,119.97,120.0,119.39,119.69,61800.0,95.9143,95.9383,95.4506,95.6904,61800.0
2013-12-11 12:20:00,119.64,119.75,119.59,119.59,22300.0,95.6505,95.7384,95.6105,95.6105,22300.0
2013-12-11 12:25:00,119.59,119.64,119.41,119.49,30500.0,95.6105,95.6505,95.4666,95.5305,30500.0
2013-12-11 12:30:00,119.47,119.64,119.44,119.55,36700.0,95.5145,95.6505,95.4906,95.5785,36700.0
2013-12-11 12:35:00,119.53,119.6,119.5,119.5,34200.0,95.5625,95.6185,95.5385,95.5385,34200.0
2013-12-11 12:40:00,119.52,119.53,119.11,119.15,75700.0,95.5545,95.5625,95.2267,95.2587,75700.0
2013-12-11 12:45:00,119.17,119.35,119.11,119.31,42200.0,95.2747,95.4186,95.2267,95.3866,42200.0
2013-12-11 12:50:00,119.26,119.45,119.26,119.42,40600.0,95.3467,95.4986,95.3467,95.4746,40600.0
2013-12-11 12:55:00,119.43,119.74,119.43,119.47,34400.0,95.4826,95.7304,95.4826,95.5145,34400.0
2013-12-11 13:00:00,119.49,119.6,119.38,119.53,17400.0,95.5305,95.6185,95.4426,95.5625,17400.0
2013-12-11 13:05:00,119.53,119.66,119.53,119.66,19100.0,95.5625,95.6664,95.5625,95.6664,19100.0
2013-12-11 13:10:00,119.69,119.73,119.64,119.69,13700.0,95.6904,95.7224,95.6505,95.6904,13700.0
2013-12-11 13:15:00,119.69,119.7,119.4,119.41,22900.0,95.6904,95.6984,95.4586,95.4666,22900.0
2013-12-11 13:20:00,119.42,119.48,119.41,119.45,22800.0,95.4746,95.5225,95.4666,95.4986,22800.0
2013-12-11 13:25:00,119.43,119.58,119.41,119.44,24000.0,95.4826,95.6025,95.4666,95.4906,24000.0
2013-12-11 13:30:00,119.43,119.53,119.35,119.41,32000.0,95.4826,95.5625,95.4186,95.4666,32000.0
2013-12-11 13:35:00,119.44,119.64,119.38,119.6,20300.0,95.4906,95.6505,95.4426,95.6185,20300.0
2013-12-11 13:40:00,119.62,119.78,119.59,119.72,29400.0,95.6345,95.7624,95.6105,95.7144,29400.0
2013-12-11 13:45:00,119.71,119.8,119.69,119.78,39400.0,95.7064,95.7784,95.6904,95.7624,39400.0
2013-12-11 13:50:00,119.8,119.8,119.33,119.43,38600.0,95.7784,95.7784,95.4026,95.4826,38600.0
2013-12-11 13:55:00,119.42,119.55,119.39,119.52,23300.0,95.4746,95.5785,95.4506,95.5545,23300.0
2013-12-11 14:00:00,119.52,119.52,119.33,119.35,38600.0,95.5545,95.5545,95.4026,95.4186,38600.0
2013-12-11 14:05:00,119.33,119.35,119.15,119.29,44300.0,95.4026,95.4186,95.2587,95.3706,44300.0
2013-12-11 14:10:00,119.29,119.37,119.18,119.21,29400.0,95.3706,95.4346,95.2827,95.3067,29400.0
2013-12-11 14:15:00,119.22,119.25,119.06,119.1,39300.0,95.3147,95.3387,95.1868,95.2187,39300.0
2013-12-11 14:20:00,119.06,119.21,119.01,119.08,34300.0,95.1868,95.3067,95.1468,95.2027,34300.0
2013-12-11 14:25:00,119.08,119.21,119.02,119.2,30700.0,95.2027,95.3067,95.1548,95.2987,30700.0
2013-12-11 14:30:00,119.19,119.2,119.07,119.12,36900.0,95.2907,95.2987,95.1948,95.2347,36900.0
2013-12-11 14:35:00,119.09,119.18,119.07,119.09,26900.0,95.2107,95.2827,95.1948,95.2107,26900.0
2013-12-11 14:40:00,119.12,119.36,119.08,119.3,23300.0,95.2347,95.4266,95.2027,95.3786,23300.0
2013-12-11 14:45:00,119.3,119.46,119.27,119.4,36000.0,95.3786,95.5066,95.3546,95.4586,36000.0
2013-12-11 14:50:00,119.38,119.39,119.27,119.35,32700.0,95.4426,95.4506,95.3546,95.4186,32700.0
2013-12-11 14:55:00,119.34,119.37,119.31,119.36,29700.0,95.4106,95.4346,95.3866,95.4266,29700.0
2013-12-11 15:00:00,119.37,119.39,119.2,119.2,33400.0,95.4346,95.4506,95.2987,95.2987,33400.0
2013-12-11 15:05:00,119.2,119.23,118.54,118.73,124300.0,95.2987,95.3227,94.771,94.9229,124300.0
2013-12-11 15:10:00,118.76,118.83,118.48,118.53,83800.0,94.9469,95.0029,94.7231,94.763,83800.0
2013-12-11 15:15:00,118.54,118.54,118.28,118.44,48100.0,94.771,94.771,94.5632,94.6911,48100.0
2013-12-11 15:20:00,118.47,118.69,118.42,118.66,34100.0,94.7151,94.8909,94.6751,94.867,34100.0
2013-12-11 15:25:00,118.68,118.68,118.45,118.54,42400.0,94.883,94.883,94.6991,94.771,42400.0
2013-12-11 15:30:00,118.54,118.63,118.5,118.55,40700.0,94.771,94.843,94.739,94.779,40700.0
2013-12-11 15:35:00,118.55,118.61,118.39,118.39,150300.0,94.779,94.827,94.6511,94.6511,150300.0
2013-12-11 15:40:00,118.4,118.41,118.15,118.2,77200.0,94.6591,94.6671,94.4592,94.4992,77200.0
2013-12-11 15:45:00,118.19,118.44,118.11,118.4,95000.0,94.4912,94.6911,94.4272,94.6591,95000.0
2013-12-11 15:50:00,118.44,118.91,118.2,118.36,166900.0,94.6911,95.0668,94.4992,94.6271,166900.0
2013-12-11 15:55:00,118.36,118.66,118.34,118.54,214000.0,94.6271,94.867,94.6111,94.771,214000.0
2013-12-12 09:30:00,118.52,118.68,118.1,118.23,84600.0,94.755,94.883,94.4193,94.5232,84600.0
2013-12-12 09:35:00,118.24,118.66,118.24,118.66,27400.0,94.5312,94.867,94.5312,94.867,27400.0
2013-12-12 09:40:00,118.59,118.63,118.45,118.51,63700.0,94.811,94.843,94.6991,94.747,63700.0
2013-12-12 09:45:00,118.5,118.6,118.45,118.57,59100.0,94.739,94.819,94.6991,94.795,59100.0
2013-12-12 09:50:00,118.56,118.6,118.48,118.5,47800.0,94.787,94.819,94.7231,94.739,47800.0
2013-12-12 09:55:00,118.48,118.6,118.48,118.55,35400.0,94.7231,94.819,94.7231,94.779,35400.0
2013-12-12 10:00:00,118.58,118.61,118.47,118.58,39600.0,94.803,94.827,94.7151,94.803,39600.0
2013-12-12 10:05:00,118.55,118.67,118.53,118.64,40000.0,94.779,94.875,94.763,94.851,40000.0
2013-12-12 10:10:00,118.63,118.66,118.54,118.65,38200.0,94.843,94.867,94.771,94.859,38200.0
2013-12-12 10:15:00,118.64,118.88,118.64,118.84,46900.0,94.851,95.0429,94.851,95.0109,46900.0
2013-12-12 10:20:00,118.84,118.88,118.74,118.78,45900.0,95.0109,95.0429,94.9309,94.9629,45900.0
2013-12-12 10:25:00,118.77,118.78,118.67,118.67,39300.0,94.9549,94.9629,94.875,94.875,39300.0
2013-12-12 10:30:00,118.68,118.7,118.63,118.67,34100.0,94.883,94.8989,94.843,94.875,34100.0
2013-12-12 10:35:00,118.67,118.67,118.54,118.6,31500.0,94.875,94.875,94.771,94.819,31500.0
2013-12-12 10:40:00,118.6,118.61,118.46,118.57,39200.0,94.819,94.827,94.7071,94.795,39200.0
2013-12-12 10:45:00,118.57,118.8,118.53,118.77,19100.0,94.795,94.9789,94.763,94.9549,19100.0
2013-12-12 10:50:00,118.82,118.87,118.79,118.87,28300.0,94.9949,95.0349,94.9709,95.0349,28300.0
2013-12-12 10:55:00,118.87,119.13,118.87,119.06,32100.0,95.0349,95.2427,95.0349,95.1868,32100.0
2013-12-12 11:00:00,119.0,119.05,118.89,119.04,40600.0,95.1388,95.1788,95.0508,95.1708,40600.0
2013-12-12 11:05:00,119.04,119.08,119.0,119.03,17200.0,95.1708,95.2027,95.1388,95.1628,17200.0
2013-12-12 11:10:00,119.03,119.12,118.98,119.05,16900.0,95.1628,95.2347,95.1228,95.1788,16900.0
2013-12-12 11:15:00,119.03,119.04,118.98,118.98,19700.0,95.1628,95.1708,95.1228,95.1228,19700.0
2013-12-12 11:20:00,119.0,119.07,119.0,119.03,21000.0,95.1388,95.1948,95.1388,95.1628,21000.0
2013-12-12 11:25:00,119.02,119.03,118.92,118.96,26700.0,95.1548,95.1628,95.0748,95.1068,26700.0
2013-12-12 11:30:00,118.95,119.06,118.95,119.02,14700.0,95.0988,95.1868,95.0988,95.1548,14700.0
2013-12-12 11:35:00,119.05,119.19,119.04,119.19,23000.0,95.1788,95.2907,95.1708,95.2907,23000.0
2013-12-12 11:40:00,119.18,119.19,119.13,119.16,19900.0,95.2827,95.2907,95.2427,95.2667,19900.0
2013-12-12 11:45:00,119.16,119.16,119.06,119.15,31300.0,95.2667,95.2667,95.1868,95.2587,31300.0
2013-12-12 11:50:00,119.15,119.4,119.14,119.4,45500.0,95.2587,95.4586,95.2507,95.4586,45500.0
2013-12-12 11:55:00,119.36,119.39,119.23,119.26,33700.0,95.4266,95.4506,95.3227,95.3467,33700.0
2013-12-12 12:00:00,119.25,119.3,119.23,119.28,22900.0,95.3387,95.3786,95.3227,95.3626,22900.0
2013-12-12 12:05:00,119.29,119.31,119.09,119.12,13500.0,95.3706,95.3866,95.2107,95.2347,13500.0
2013-12-12 12:10:00,119.1,119.16,119.05,119.08,13800.0,95.2187,95.2667,95.1788,95.2027,13800.0
2013-12-12 12:15:00,119.04,119.07,118.99,119.02,22300.0,95.1708,95.1948,95.1308,95.1548,22300.0
2013-12-12 12:20:00,119.03,119.03,118.81,118.81,32300.0,95.1628,95.1628,94.9869,94.9869,32300.0
2013-12-12 12:25:00,118.81,118.97,118.79,118.96,17900.0,94.9869,95.1148,94.9709,95.1068,17900.0
2013-12-12 12:30:00,118.96,118.98,118.78,118.86,24600.0,95.1068,95.1228,94.9629,95.0269,24600.0
2013-12-12 12:35:00,118.87,118.98,118.86,118.97,20200.0,95.0349,95.1228,95.0269,95.1148,20200.0
2013-12-12 12:40:00,118.96,119.0,118.88,118.91,13900.0,95.1068,95.1388,95.0429,95.0668,13900.0
2013-12-12 12:45:00,118.96,118.99,118.89,118.95,20200.0,95.1068,95.1308,95.0508,95.0988,20200.0
2013-12-12 12:50:00,118.96,118.98,118.93,118.98,13500.0,95.1068,95.1228,95.0828,95.1228,13500.0
2013-12-12 12:55:00,118.99,118.99,118.72,118.73,29800.0,95.1308,95.1308,94.9149,94.9229,29800.0
2013-12-12 13:00:00,118.72,118.83,118.67,118.73,15400.0,94.9149,95.0029,94.875,94.9229,15400.0
2013-12-12 13:05:00,118.75,118.77,118.69,118.7,18200.0,94.9389,94.9549,94.8909,94.8989,18200.0
2013-12-12 13:10:00,118.73,118.8,118.7,118.74,14700.0,94.9229,94.9789,94.8989,94.9309,14700.0
2013-12-12 13:15:00,118.73,118.96,118.73,118.96,12200.0,94.9229,95.1068,94.9229,95.1068,12200.0
2013-12-12 13:20:00,118.96,119.0,118.88,118.92,16900.0,95.1068,95.1388,95.0429,95.0748,16900.0
2013-12-12 13:25:00,118.91,118.91,118.8,118.84,14000.0,95.0668,95.0668,94.9789,95.0109,14000.0
2013-12-12 13:30:00,118.82,118.92,118.79,118.84,16000.0,94.9949,95.0748,94.9709,95.0109,16000.0
2013-12-12 13:35:00,118.85,119.06,118.85,119.06,15300.0,95.0189,95.1868,95.0189,95.1868,15300.0
2013-12-12 13:40:00,119.06,119.08,119.0,119.05,13600.0,95.1868,95.2027,95.1388,95.1788,13600.0
2013-12-12 13:45:00,119.03,119.05,118.89,118.89,11400.0,95.1628,95.1788,95.0508,95.0508,11400.0
2013-12-12 13:50:00,118.88,118.91,118.73,118.75,19900.0,95.0429,95.0668,94.9229,94.9389,19900.0
2013-12-12 13:55:00,118.75,118.76,118.69,118.74,15400.0,94.9389,94.9469,94.8909,94.9309,15400.0
2013-12-12 14:00:00,118.72,118.8,118.71,118.76,22300.0,94.9149,94.9789,94.9069,94.9469,22300.0
2013-12-12 14:05:00,118.77,118.95,118.75,118.92,15800.0,94.9549,95.0988,94.9389,95.0748,15800.0
2013-12-12 14:10:00,118.94,118.96,118.76,118.76,18100.0,95.0908,95.1068,94.9469,94.9469,18100.0
2013-12-12 14:15:00,118.76,118.79,118.68,118.69,14400.0,94.9469,94.9709,94.883,94.8909,14400.0
2013-12-12 14:20:00,118.69,118.72,118.66,118.7,18300.0,94.8909,94.9149,94.867,94.8989,18300.0
2013-12-12 14:25:00,118.7,118.72,118.65,118.72,13000.0,94.8989,94.9149,94.859,94.9149,13000.0
2013-12-12 14:30:00,118.72,118.74,118.65,118.7,18100.0,94.9149,94.9309,94.859,94.8989,18100.0
2013-12-12 14:35:00,118.68,118.69,118.56,118.6,23800.0,94.883,94.8909,94.787,94.819,23800.0
2013-12-12 14:40:00,118.6,118.66,118.58,118.64,10900.0,94.819,94.867,94.803,94.851,10900.0
2013-12-12 14:45:00,118.67,118.7,118.57,118.58,16400.0,94.875,94.8989,94.795,94.803,16400.0
2013-12-12 14:50:00,118.57,118.92,118.57,118.86,21100.0,94.795,95.0748,94.795,95.0269,21100.0
2013-12-12 14:55:00,118.85,118.91,118.84,118.89,19900.0,95.0189,95.0668,95.0109,95.0508,19900.0
2013-12-12 15:00:00,118.89,118.89,118.76,118.8,25600.0,95.0508,95.0508,94.9469,94.9789,25600.0
2013-12-12 15:05:00,118.78,118.79,118.63,118.65,16800.0,94.9629,94.9709,94.843,94.859,16800.0
2013-12-12 15:10:00,118.63,118.67,118.57,118.57,25300.0,94.843,94.875,94.795,94.795,25300.0
2013-12-12 15:15:00,118.57,118.62,118.56,118.57,20700.0,94.795,94.835,94.787,94.795,20700.0
2013-12-12 15:20:00,118.57,118.76,118.56,118.74,24000.0,94.795,94.9469,94.787,94.9309,24000.0
2013-12-12 15:25:00,118.73,118.75,118.64,118.66,17500.0,94.9229,94.9389,94.851,94.867,17500.0
2013-12-12 15:30:00,118.65,118.65,118.49,118.57,49900.0,94.859,94.859,94.7311,94.795,49900.0
2013-12-12 15:35:00,118.59,118.61,118.48,118.51,23600.0,94.811,94.827,94.7231,94.747,23600.0
2013-12-12 15:40:00,118.51,118.56,118.47,118.5,46100.0,94.747,94.787,94.7151,94.739,46100.0
2013-12-12 15:45:00,118.48,118.57,118.43,118.51,58700.0,94.7231,94.795,94.6831,94.747,58700.0
2013-12-12 15:50:00,118.5,118.51,118.28,118.3,114100.0,94.739,94.747,94.5632,94.5791,114100.0
2013-12-12 15:55:00,118.32,118.38,118.13,118.26,141700.0,94.5951,94.6431,94.4432,94.5472,141700.0
2013-12-13 09:30:00,119.01,119.05,118.5,118.62,77500.0,95.1468,95.1788,94.739,94.835,77500.0
2013-12-13 09:35:00,118.61,118.92,118.59,118.71,33900.0,94.827,95.0748,94.811,94.9069,33900.0
2013-12-13 09:40:00,118.69,118.73,118.43,118.43,30900.0,94.8909,94.9229,94.6831,94.6831,30900.0
2013-12-13 09:45:00,118.42,118.5,118.22,118.31,34000.0,94.6751,94.739,94.5152,94.5871,34000.0
2013-12-13 09:50:00,118.31,118.31,117.9,117.91,57200.0,94.5871,94.5871,94.2594,94.2673,57200.0
2013-12-13 09:55:00,117.92,117.94,117.6,117.65,65100.0,94.2753,94.2913,94.0195,94.0595,65100.0
2013-12-13 10:00:00,117.65,118.06,117.65,118.0,47200.0,94.0595,94.3873,94.0595,94.3393,47200.0
2013-12-13 10:05:00,118.0,118.19,118.0,118.08,30700.0,94.3393,94.4912,94.3393,94.4033,30700.0
2013-12-13 10:10:00,118.12,118.12,117.95,118.05,41500.0,94.4352,94.4352,94.2993,94.3793,41500.0
2013-12-13 10:15:00,118.03,118.17,117.83,117.86,120700.0,94.3633,94.4752,94.2034,94.2274,120700.0
2013-12-13 10:20:00,117.86,117.9,117.54,117.54,37000.0,94.2274,94.2594,93.9715,93.9715,37000.0
2013-12-13 10:25:00,117.55,117.56,117.41,117.42,41300.0,93.9795,93.9875,93.8676,93.8756,41300.0
2013-12-13 10:30:00,117.44,117.7,117.41,117.64,37000.0,93.8916,94.0995,93.8676,94.0515,37000.0
2013-12-13 10:35:00,117.64,117.87,117.63,117.86,25100.0,94.0515,94.2354,94.0435,94.2274,25100.0
2013-12-13 10:40:00,117.82,117.92,117.79,117.84,25000.0,94.1954,94.2753,94.1714,94.2114,25000.0
2013-12-13 10:45:00,117.84,117.96,117.84,117.9,17500.0,94.2114,94.3073,94.2114,94.2594,17500.0
2013-12-13 10:50:00,117.85,117.91,117.71,117.81,18800.0,94.2194,94.2673,94.1075,94.1874,18800.0
2013-12-13 10:55:00,117.84,117.96,117.82,117.88,14300.0,94.2114,94.3073,94.1954,94.2434,14300.0
2013-12-13 11:00:00,117.88,117.94,117.77,117.77,15100.0,94.2434,94.2913,94.1554,94.1554,15100.0
2013-12-13 11:05:00,117.78,117.82,117.73,117.81,17500.0,94.1634,94.1954,94.1234,94.1874,17500.0
2013-12-13 11:10:00,117.76,117.91,117.73,117.88,31000.0,94.1474,94.2673,94.1234,94.2434,31000.0
2013-12-13 11:15:00,117.91,118.03,117.87,117.94,23500.0,94.2673,94.3633,94.2354,94.2913,23500.0
2013-12-13 11:20:00,117.94,117.98,117.9,117.98,19800.0,94.2913,94.3233,94.2594,94.3233,19800.0
2013-12-13 11:25:00,117.96,117.98,117.88,117.9,22300.0,94.3073,94.3233,94.2434,94.2594,22300.0
2013-12-13 11:30:00,117.89,117.95,117.86,117.93,23700.0,94.2514,94.2993,94.2274,94.2833,23700.0
2013-12-13 11:35:00,117.95,118.0,117.9,117.95,19400.0,94.2993,94.3393,94.2594,94.2993,19400.0
2013-12-13 11:40:00,118.0,118.03,117.94,118.01,13000.0,94.3393,94.3633,94.2913,94.3473,13000.0
2013-12-13 11:45:00,118.03,118.06,117.97,118.02,19000.0,94.3633,94.3873,94.3153,94.3553,19000.0
2013-12-13 11:50:00,117.98,118.1,117.98,118.04,13900.0,94.3233,94.4193,94.3233,94.3713,13900.0
2013-12-13 11:55:00,118.04,118.12,118.01,118.06,10500.0,94.3713,94.4352,94.3473,94.3873,10500.0
2013-12-13 12:00:00,118.09,118.13,118.01,118.01,13500.0,94.4113,94.4432,94.3473,94.3473,13500.0
2013-12-13 12:05:00,118.02,118.05,117.95,117.99,13000.0,94.3553,94.3793,94.2993,94.3313,13000.0
2013-12-13 12:10:00,118.01,118.1,118.01,118.1,7300.0,94.3473,94.4193,94.3473,94.4193,7300.0
2013-12-13 12:15:00,118.06,118.1,118.0,118.1,11700.0,94.3873,94.4193,94.3393,94.4193,11700.0
2013-12-13 12:20:00,118.1,118.17,118.07,118.17,8700.0,94.4193,94.4752,94.3953,94.4752,8700.0
2013-12-13 12:25:00,118.17,118.24,118.13,118.22,13500.0,94.4752,94.5312,94.4432,94.5152,13500.0
2013-12-13 12:30:00,118.19,118.22,118.11,118.14,10000.0,94.4912,94.5152,94.4272,94.4512,10000.0
2013-12-13 12:35:00,118.1,118.2,118.08,118.2,9800.0,94.4193,94.4992,94.4033,94.4992,9800.0
2013-12-13 12:40:00,118.2,118.24,118.18,118.19,13300.0,94.4992,94.5312,94.4832,94.4912,13300.0
2013-12-13 12:45:00,118.22,118.29,118.15,118.26,25200.0,94.5152,94.5712,94.4592,94.5472,25200.0
2013-12-13 12:50:00,118.26,118.27,118.16,118.18,9800.0,94.5472,94.5552,94.4672,94.4832,9800.0
2013-12-13 12:55:00,118.16,118.23,118.16,118.2,8800.0,94.4672,94.5232,94.4672,94.4992,8800.0
2013-12-13 13:00:00,118.23,118.32,118.2,118.28,15600.0,94.5232,94.5951,94.4992,94.5632,15600.0
2013-12-13 13:05:00,118.29,118.34,118.27,118.28,9600.0,94.5712,94.6111,94.5552,94.5632,9600.0
2013-12-13 13:10:00,118.3,118.32,118.23,118.32,10200.0,94.5791,94.5951,94.5232,94.5951,10200.0
2013-12-13 13:15:00,118.32,118.33,118.24,118.25,12900.0,94.5951,94.6031,94.5312,94.5392,12900.0
2013-12-13 13:20:00,118.23,118.25,118.17,118.21,15900.0,94.5232,94.5392,94.4752,94.5072,15900.0
2013-12-13 13:25:00,118.14,118.29,118.14,118.25,11000.0,94.4512,94.5712,94.4512,94.5392,11000.0
2013-12-13 13:30:00,118.29,118.36,118.23,118.31,11700.0,94.5712,94.6271,94.5232,94.5871,11700.0
2013-12-13 13:35:00,118.37,118.43,118.28,118.32,9500.0,94.6351,94.6831,94.5632,94.5951,9500.0
2013-12-13 13:40:00,118.28,118.32,118.15,118.15,12700.0,94.5632,94.5951,94.4592,94.4592,12700.0
2013-12-13 13:45:00,118.14,118.29,118.13,118.29,13000.0,94.4512,94.5712,94.4432,94.5712,13000.0
2013-12-13 13:50:00,118.28,118.32,118.25,118.28,10900.0,94.5632,94.5951,94.5392,94.5632,10900.0
2013-12-13 13:55:00,118.26,118.28,118.07,118.09,12600.0,94.5472,94.5632,94.3953,94.4113,12600.0
2013-12-13 14:00:00,118.08,118.1,117.96,117.99,17700.0,94.4033,94.4193,94.3073,94.3313,17700.0
2013-12-13 14:05:00,118.01,118.02,117.9,117.9,25700.0,94.3473,94.3553,94.2594,94.2594,25700.0
2013-12-13 14:10:00,117.9,118.0,117.86,117.91,43900.0,94.2594,94.3393,94.2274,94.2673,43900.0
2013-12-13 14:15:00,117.89,117.93,117.8,117.81,28300.0,94.2514,94.2833,94.1794,94.1874,28300.0
2013-12-13 14:20:00,117.82,117.84,117.76,117.78,16800.0,94.1954,94.2114,94.1474,94.1634,16800.0
2013-12-13 14:25:00,117.81,117.94,117.77,117.93,23000.0,94.1874,94.2913,94.1554,94.2833,23000.0
2013-12-13 14:30:00,117.89,118.0,117.87,117.99,21700.0,94.2514,94.3393,94.2354,94.3313,21700.0
2013-12-13 14:35:00,118.02,118.05,117.98,118.04,7900.0,94.3553,94.3793,94.3233,94.3713,7900.0
2013-12-13 14:40:00,118.04,118.05,118.0,118.05,14500.0,94.3713,94.3793,94.3393,94.3793,14500.0
2013-12-13 14:45:00,118.04,118.05,118.0,118.04,7100.0,94.3713,94.3793,94.3393,94.3713,7100.0
2013-12-13 14:50:00,118.01,118.05,117.96,118.04,15400.0,94.3473,94.3793,94.3073,94.3713,15400.0
2013-12-13 14:55:00,118.02,118.04,117.95,118.0,15200.0,94.3553,94.3713,94.2993,94.3393,15200.0
2013-12-13 15:00:00,118.0,118.09,117.99,118.08,22900.0,94.3393,94.4113,94.3313,94.4033,22900.0
2013-12-13 15:05:00,118.06,118.14,118.03,118.13,19300.0,94.3873,94.4512,94.3633,94.4432,19300.0
2013-12-13 15:10:00,118.11,118.13,118.04,118.1,21400.0,94.4272,94.4432,94.3713,94.4193,21400.0
2013-12-13 15:15:00,118.11,118.14,118.06,118.14,15000.0,94.4272,94.4512,94.3873,94.4512,15000.0
2013-12-13 15:20:00,118.13,118.19,118.07,118.16,17500.0,94.4432,94.4912,94.3953,94.4672,17500.0
2013-12-13 15:25:00,118.16,118.24,118.13,118.2,15000.0,94.4672,94.5312,94.4432,94.4992,15000.0
2013-12-13 15:30:00,118.2,118.22,118.06,118.07,17500.0,94.4992,94.5152,94.3873,94.3953,17500.0
2013-12-13 15:35:00,118.07,118.07,117.9,117.93,25700.0,94.3953,94.3953,94.2594,94.2833,25700.0
2013-12-13 15:40:00,117.92,118.02,117.89,118.01,26600.0,94.2753,94.3553,94.2514,94.3473,26600.0
2013-12-13 15:45:00,118.01,118.02,117.98,118.0,43600.0,94.3473,94.3553,94.3233,94.3393,43600.0
2013-12-13 15:50:00,117.99,118.04,117.97,118.02,74400.0,94.3313,94.3713,94.3153,94.3553,74400.0
2013-12-13 15:55:00,118.02,118.06,117.86,117.92,107600.0,94.3553,94.3873,94.2274,94.2753,107600.0
2013-12-16 09:30:00,117.92,118.72,117.88,118.55,100300.0,94.2753,94.9149,94.2434,94.779,100300.0
2013-12-16 09:35:00,118.67,118.9,118.54,118.59,65700.0,94.875,95.0588,94.771,94.811,65700.0
2013-12-16 09:40:00,118.7,118.86,118.56,118.74,18500.0,94.8989,95.0269,94.787,94.9309,18500.0
2013-12-16 09:45:00,118.76,118.87,118.48,118.59,35900.0,94.9469,95.0349,94.7231,94.811,35900.0
2013-12-16 09:50:00,118.52,118.65,118.45,118.55,66200.0,94.755,94.859,94.6991,94.779,66200.0
2013-12-16 09:55:00,118.57,118.57,118.26,118.31,40200.0,94.795,94.795,94.5472,94.5871,40200.0
2013-12-16 10:00:00,118.31,118.56,118.26,118.33,27300.0,94.5871,94.787,94.5472,94.6031,27300.0
2013-12-16 10:05:00,118.28,118.47,118.28,118.34,17200.0,94.5632,94.7151,94.5632,94.6111,17200.0
2013-12-16 10:10:00,118.35,118.39,118.24,118.24,23300.0,94.6191,94.6511,94.5312,94.5312,23300.0
2013-12-16 10:15:00,118.27,118.29,118.12,118.12,20700.0,94.5552,94.5712,94.4352,94.4352,20700.0
2013-12-16 10:20:00,118.11,118.22,118.0,118.21,18800.0,94.4272,94.5152,94.3393,94.5072,18800.0
2013-12-16 10:25:00,118.21,118.21,118.0,118.11,33700.0,94.5072,94.5072,94.3393,94.4272,33700.0
2013-12-16 10:30:00,118.11,118.13,117.81,117.88,29400.0,94.4272,94.4432,94.1874,94.2434,29400.0
2013-12-16 10:35:00,117.88,117.93,117.83,117.86,17900.0,94.2434,94.2833,94.2034,94.2274,17900.0
2013-12-16 10:40:00,117.86,117.86,117.77,117.8,23100.0,94.2274,94.2274,94.1554,94.1794,23100.0
2013-12-16 10:45:00,117.79,117.82,117.71,117.71,19200.0,94.1714,94.1954,94.1075,94.1075,19200.0
2013-12-16 10:50:00,117.74,117.74,117.6,117.7,32100.0,94.1314,94.1314,94.0195,94.0995,32100.0
2013-12-16 10:55:00,117.74,117.8,117.69,117.8,22700.0,94.1314,94.1794,94.0915,94.1794,22700.0
2013-12-16 11:00:00,117.82,117.89,117.73,117.83,22700.0,94.1954,94.2514,94.1234,94.2034,22700.0
2013-12-16 11:05:00,117.84,117.88,117.79,117.85,28100.0,94.2114,94.2434,94.1714,94.2194,28100.0
2013-12-16 11:10:00,117.85,117.89,117.77,117.88,15400.0,94.2194,94.2514,94.1554,94.2434,15400.0
2013-12-16 11:15:00,117.86,117.9,117.74,117.76,13000.0,94.2274,94.2594,94.1314,94.1474,13000.0
2013-12-16 11:20:00,117.75,117.8,117.66,117.69,25900.0,94.1394,94.1794,94.0675,94.0915,25900.0
2013-12-16 11:25:00,117.69,117.72,117.6,117.7,30000.0,94.0915,94.1154,94.0195,94.0995,30000.0
2013-12-16 11:30:00,117.7,117.71,117.65,117.69,17900.0,94.0995,94.1075,94.0595,94.0915,17900.0
2013-12-16 11:35:00,117.68,117.69,117.56,117.6,24600.0,94.0835,94.0915,93.9875,94.0195,24600.0
2013-12-16 11:40:00,117.6,117.65,117.57,117.59,16900.0,94.0195,94.0595,93.9955,94.0115,16900.0
2013-12-16 11:45:00,117.59,117.63,117.53,117.55,17400.0,94.0115,94.0435,93.9635,93.9795,17400.0
2013-12-16 11:50:00,117.55,117.73,117.55,117.66,17400.0,93.9795,94.1234,93.9795,94.0675,17400.0
2013-12-16 11:55:00,117.69,117.77,117.67,117.74,17700.0,94.0915,94.1554,94.0755,94.1314,17700.0
2013-12-16 12:00:00,117.76,117.77,117.63,117.66,14800.0,94.1474,94.1554,94.0435,94.0675,14800.0
2013-12-16 12:05:00,117.67,117.72,117.63,117.71,12400.0,94.0755,94.1154,94.0435,94.1075,12400.0
2013-12-16 12:10:00,117.69,117.72,117.66,117.68,11700.0,94.0915,94.1154,94.0675,94.0835,11700.0
2013-12-16 12:15:00,117.71,117.72,117.68,117.71,12500.0,94.1075,94.1154,94.0835,94.1075,12500.0
2013-12-16 12:20:00,117.69,117.77,117.69,117.76,14500.0,94.0915,94.1554,94.0915,94.1474,14500.0
2013-12-16 12:25:00,117.77,117.83,117.76,117.81,17900.0,94.1554,94.2034,94.1474,94.1874,17900.0
2013-12-16 12:30:00,117.81,117.82,117.68,117.71,34100.0,94.1874,94.1954,94.0835,94.1075,34100.0
2013-12-16 12:35:00,117.76,117.85,117.76,117.84,46500.0,94.1474,94.2194,94.1474,94.2114,46500.0
2013-12-16 12:40:00,117.84,117.88,117.83,117.87,25200.0,94.2114,94.2434,94.2034,94.2354,25200.0
2013-12-16 12:45:00,117.86,117.9,117.8,117.85,21900.0,94.2274,94.2594,94.1794,94.2194,21900.0
2013-12-16 12:50:00,117.83,117.9,117.79,117.8,15800.0,94.2034,94.2594,94.1714,94.1794,15800.0
2013-12-16 12:55:00,117.83,117.84,117.77,117.82,13900.0,94.2034,94.2114,94.1554,94.1954,13900.0
2013-12-16 13:00:00,117.82,117.85,117.71,117.76,15000.0,94.1954,94.2194,94.1075,94.1474,15000.0
2013-12-16 13:05:00,117.75,117.83,117.7,117.8,15600.0,94.1394,94.2034,94.0995,94.1794,15600.0
2013-12-16 13:10:00,117.83,117.83,117.76,117.76,10200.0,94.2034,94.2034,94.1474,94.1474,10200.0
2013-12-16 13:15:00,117.75,117.75,117.7,117.74,8700.0,94.1394,94.1394,94.0995,94.1314,8700.0
2013-12-16 13:20:00,117.73,117.84,117.7,117.84,15900.0,94.1234,94.2114,94.0995,94.2114,15900.0
2013-12-16 13:25:00,117.85,117.85,117.79,117.82,8700.0,94.2194,94.2194,94.1714,94.1954,8700.0
2013-12-16 13:30:00,117.8,117.91,117.8,117.9,20000.0,94.1794,94.2673,94.1794,94.2594,20000.0
2013-12-16 13:35:00,117.9,117.91,117.8,117.83,14800.0,94.2594,94.2673,94.1794,94.2034,14800.0
2013-12-16 13:40:00,117.8,117.82,117.72,117.73,9200.0,94.1794,94.1954,94.1154,94.1234,9200.0
2013-12-16 13:45:00,117.73,117.77,117.7,117.72,14900.0,94.1234,94.1554,94.0995,94.1154,14900.0
2013-12-16 13:50:00,117.75,117.81,117.72,117.8,13200.0,94.1394,94.1874,94.1154,94.1794,13200.0
2013-12-16 13:55:00,117.79,117.91,117.79,117.84,20400.0,94.1714,94.2673,94.1714,94.2114,20400.0
2013-12-16 14:00:00,117.84,117.92,117.83,117.9,18300.0,94.2114,94.2753,94.2034,94.2594,18300.0
2013-12-16 14:05:00,117.89,118.1,117.89,118.04,38100.0,94.2514,94.4193,94.2514,94.3713,38100.0
2013-12-16 14:10:00,118.02,118.16,118.02,118.14,22200.0,94.3553,94.4672,94.3553,94.4512,22200.0
2013-12-16 14:15:00,118.16,118.2,118.14,118.16,15200.0,94.4672,94.4992,94.4512,94.4672,15200.0
2013-12-16 14:20:00,118.16,118.17,118.06,118.08,16500.0,94.4672,94.4752,94.3873,94.4033,16500.0
2013-12-16 14:25:00,118.07,118.16,118.07,118.14,11300.0,94.3953,94.4672,94.3953,94.4512,11300.0
2013-12-16 14:30:00,118.14,118.18,118.09,118.1,19200.0,94.4512,94.4832,94.4113,94.4193,19200.0
2013-12-16 14:35:00,118.09,118.14,118.08,118.12,10300.0,94.4113,94.4512,94.4033,94.4352,10300.0
2013-12-16 14:40:00,118.14,118.22,118.14,118.21,18400.0,94.4512,94.5152,94.4512,94.5072,18400.0
2013-12-16 14:45:00,118.21,118.23,118.17,118.2,25900.0,94.5072,94.5232,94.4752,94.4992,25900.0
2013-12-16 14:50:00,118.21,118.26,118.2,118.25,20500.0,94.5072,94.5472,94.4992,94.5392,20500.0
2013-12-16 14:55:00,118.25,118.28,118.23,118.23,22300.0,94.5392,94.5632,94.5232,94.5232,22300.0
2013-12-16 15:00:00,118.25,118.25,118.16,118.17,18400.0,94.5392,94.5392,94.4672,94.4752,18400.0
2013-12-16 15:05:00,118.18,118.19,118.09,118.09,17600.0,94.4832,94.4912,94.4113,94.4113,17600.0
2013-12-16 15:10:00,118.11,118.15,118.06,118.1,18700.0,94.4272,94.4592,94.3873,94.4193,18700.0
2013-12-16 15:15:00,118.1,118.12,118.06,118.12,18800.0,94.4193,94.4352,94.3873,94.4352,18800.0
2013-12-16 15:20:00,118.13,118.13,117.98,117.99,30300.0,94.4432,94.4432,94.3233,94.3313,30300.0
2013-12-16 15:25:00,117.98,118.03,117.96,118.02,18100.0,94.3233,94.3633,94.3073,94.3553,18100.0
2013-12-16 15:30:00,118.01,118.01,117.9,117.9,34700.0,94.3473,94.3473,94.2594,94.2594,34700.0
2013-12-16 15:35:00,117.92,117.99,117.92,117.99,25300.0,94.2753,94.3313,94.2753,94.3313,25300.0
2013-12-16 15:40:00,117.99,118.05,117.98,118.05,30300.0,94.3313,94.3793,94.3233,94.3793,30300.0
2013-12-16 15:45:00,118.04,118.05,117.99,118.03,47000.0,94.3713,94.3793,94.3313,94.3633,47000.0
2013-12-16 15:50:00,118.01,118.03,117.95,118.02,68100.0,94.3473,94.3633,94.2993,94.3553,68100.0
2013-12-16 15:55:00,118.01,118.04,117.97,118.0,92700.0,94.3473,94.3713,94.3153,94.3393,92700.0
2013-12-17 09:30:00,118.12,118.36,118.0,118.21,62400.0,94.4352,94.6271,94.3393,94.5072,62400.0
2013-12-17 09:35:00,118.09,118.18,117.55,117.66,40300.0,94.4113,94.4832,93.9795,94.0675,40300.0
2013-12-17 09:40:00,117.58,117.62,117.31,117.6,64500.0,94.0035,94.0355,93.7877,94.0195,64500.0
2013-12-17 09:45:00,117.52,117.6,117.14,117.18,47500.0,93.9555,94.0195,93.6517,93.6837,47500.0
2013-12-17 09:50:00,117.15,117.24,117.02,117.15,35400.0,93.6597,93.7317,93.5558,93.6597,35400.0
2013-12-17 09:55:00,117.14,117.31,117.13,117.22,25700.0,93.6517,93.7877,93.6438,93.7157,25700.0
2013-12-17 10:00:00,117.15,117.45,117.15,117.41,29200.0,93.6597,93.8996,93.6597,93.8676,29200.0
2013-12-17 10:05:00,117.39,117.53,117.37,117.39,19500.0,93.8516,93.9635,93.8356,93.8516,19500.0
2013-12-17 10:10:00,117.37,117.53,117.34,117.37,20800.0,93.8356,93.9635,93.8116,93.8356,20800.0
2013-12-17 10:15:00,117.37,117.37,117.2,117.21,22500.0,93.8356,93.8356,93.6997,93.7077,22500.0
2013-12-17 10:20:00,117.21,117.62,117.21,117.62,28800.0,93.7077,94.0355,93.7077,94.0355,28800.0
2013-12-17 10:25:00,117.62,117.73,117.56,117.59,28400.0,94.0355,94.1234,93.9875,94.0115,28400.0
2013-12-17 10:30:00,117.59,117.59,117.38,117.48,17800.0,94.0115,94.0115,93.8436,93.9236,17800.0
2013-12-17 10:35:00,117.46,117.81,117.46,117.77,16100.0,93.9076,94.1874,93.9076,94.1554,16100.0
2013-12-17 10:40:00,117.83,117.91,117.77,117.9,44300.0,94.2034,94.2673,94.1554,94.2594,44300.0
2013-12-17 10:45:00,117.91,117.94,117.77,117.8,29300.0,94.2673,94.2913,94.1554,94.1794,29300.0
2013-12-17 10:50:00,117.77,117.82,117.69,117.72,17600.0,94.1554,94.1954,94.0915,94.1154,17600.0
2013-12-17 10:55:00,117.71,117.82,117.63,117.79,20500.0,94.1075,94.1954,94.0435,94.1714,20500.0
2013-12-17 11:00:00,117.78,117.78,117.6,117.66,33400.0,94.1634,94.1634,94.0195,94.0675,33400.0
2013-12-17 11:05:00,117.63,117.77,117.61,117.64,25300.0,94.0435,94.1554,94.0275,94.0515,25300.0
2013-12-17 11:10:00,117.67,117.71,117.52,117.59,16300.0,94.0755,94.1075,93.9555,94.0115,16300.0
2013-12-17 11:15:00,117.61,117.61,117.5,117.52,13500.0,94.0275,94.0275,93.9396,93.9555,13500.0
2013-12-17 11:20:00,117.5,117.5,117.35,117.35,23000.0,93.9396,93.9396,93.8196,93.8196,23000.0
2013-12-17 11:25:00,117.34,117.4,117.28,117.33,26800.0,93.8116,93.8596,93.7637,93.8036,26800.0
2013-12-17 11:30:00,117.34,117.37,117.2,117.2,22000.0,93.8116,93.8356,93.6997,93.6997,22000.0
2013-12-17 11:35:00,117.24,117.35,117.18,117.3,19900.0,93.7317,93.8196,93.6837,93.7797,19900.0
2013-12-17 11:40:00,117.28,117.34,117.24,117.26,14200.0,93.7637,93.8116,93.7317,93.7477,14200.0
2013-12-17 11:45:00,117.27,117.36,117.23,117.33,13200.0,93.7557,93.8276,93.7237,93.8036,13200.0
2013-12-17 11:50:00,117.35,117.42,117.34,117.38,16000.0,93.8196,93.8756,93.8116,93.8436,16000.0
2013-12-17 11:55:00,117.4,117.48,117.38,117.47,11800.0,93.8596,93.9236,93.8436,93.9156,11800.0
2013-12-17 12:00:00,117.48,117.64,117.46,117.62,27900.0,93.9236,94.0515,93.9076,94.0355,27900.0
2013-12-17 12:05:00,117.63,117.72,117.63,117.7,26000.0,94.0435,94.1154,94.0435,94.0995,26000.0
2013-12-17 12:10:00,117.71,117.84,117.65,117.77,25400.0,94.1075,94.2114,94.0595,94.1554,25400.0
2013-12-17 12:15:00,117.76,117.76,117.62,117.62,10100.0,94.1474,94.1474,94.0355,94.0355,10100.0
2013-12-17 12:20:00,117.62,117.7,117.61,117.7,16100.0,94.0355,94.0995,94.0275,94.0995,16100.0
2013-12-17 12:25:00,117.7,117.73,117.63,117.65,11100.0,94.0995,94.1234,94.0435,94.0595,11100.0
2013-12-17 12:30:00,117.67,117.67,117.58,117.62,7500.0,94.0755,94.0755,94.0035,94.0355,7500.0
2013-12-17 12:35:00,117.62,117.71,117.57,117.63,17700.0,94.0355,94.1075,93.9955,94.0435,17700.0
2013-12-17 12:40:00,117.67,117.67,117.44,117.44,20000.0,94.0755,94.0755,93.8916,93.8916,20000.0
2013-12-17 12:45:00,117.44,117.51,117.4,117.5,13600.0,93.8916,93.9476,93.8596,93.9396,13600.0
2013-12-17 12:50:00,117.51,117.71,117.47,117.68,23500.0,93.9476,94.1075,93.9156,94.0835,23500.0
2013-12-17 12:55:00,117.67,117.8,117.64,117.64,21300.0,94.0755,94.1794,94.0515,94.0515,21300.0
2013-12-17 13:00:00,117.63,117.7,117.58,117.6,30000.0,94.0435,94.0995,94.0035,94.0195,30000.0
2013-12-17 13:05:00,117.62,117.69,117.52,117.53,15000.0,94.0355,94.0915,93.9555,93.9635,15000.0
2013-12-17 13:10:00,117.54,117.62,117.51,117.54,38400.0,93.9715,94.0355,93.9476,93.9715,38400.0
2013-12-17 13:15:00,117.55,117.58,117.5,117.53,23300.0,93.9795,94.0035,93.9396,93.9635,23300.0
2013-12-17 13:20:00,117.54,117.71,117.54,117.68,17500.0,93.9715,94.1075,93.9715,94.0835,17500.0
2013-12-17 13:25:00,117.68,117.76,117.66,117.73,10100.0,94.0835,94.1474,94.0675,94.1234,10100.0
2013-12-17 13:30:00,117.75,117.79,117.69,117.72,14900.0,94.1394,94.1714,94.0915,94.1154,14900.0
2013-12-17 13:35:00,117.73,117.75,117.62,117.64,10300.0,94.1234,94.1394,94.0355,94.0515,10300.0
2013-12-17 13:40:00,117.64,117.66,117.48,117.49,17300.0,94.0515,94.0675,93.9236,93.9316,17300.0
2013-12-17 13:45:00,117.5,117.63,117.5,117.61,7500.0,93.9396,94.0435,93.9396,94.0275,7500.0
2013-12-17 13:50:00,117.59,117.62,117.53,117.55,12100.0,94.0115,94.0355,93.9635,93.9795,12100.0
2013-12-17 13:55:00,117.55,117.59,117.5,117.54,14400.0,93.9795,94.0115,93.9396,93.9715,14400.0
2013-12-17 14:00:00,117.53,117.6,117.49,117.56,17900.0,93.9635,94.0195,93.9316,93.9875,17900.0
2013-12-17 14:05:00,117.55,117.8,117.55,117.8,21000.0,93.9795,94.1794,93.9795,94.1794,21000.0
2013-12-17 14:10:00,117.8,117.88,117.75,117.8,22800.0,94.1794,94.2434,94.1394,94.1794,22800.0
2013-12-17 14:15:00,117.79,117.87,117.79,117.84,15700.0,94.1714,94.2354,94.1714,94.2114,15700.0
2013-12-17 14:20:00,117.83,117.87,117.71,117.75,17400.0,94.2034,94.2354,94.1075,94.1394,17400.0
2013-12-17 14:25:00,117.72,117.78,117.67,117.74,12800.0,94.1154,94.1634,94.0755,94.1314,12800.0
2013-12-17 14:30:00,117.78,117.82,117.64,117.65,13800.0,94.1634,94.1954,94.0515,94.0595,13800.0
2013-12-17 14:35:00,117.64,117.67,117.55,117.6,13200.0,94.0515,94.0755,93.9795,94.0195,13200.0
2013-12-17 14:40:00,117.6,117.62,117.52,117.54,10300.0,94.0195,94.0355,93.9555,93.9715,10300.0
2013-12-17 14:45:00,117.54,117.66,117.54,117.62,14100.0,93.9715,94.0675,93.9715,94.0355,14100.0
2013-12-17 14:50:00,117.61,117.71,117.61,117.7,22200.0,94.0275,94.1075,94.0275,94.0995,22200.0
2013-12-17 14:55:00,117.68,117.69,117.64,117.64,11700.0,94.0835,94.0915,94.0515,94.0515,11700.0
2013-12-17 15:00:00,117.64,117.71,117.64,117.68,17800.0,94.0515,94.1075,94.0515,94.0835,17800.0
2013-12-17 15:05:00,117.67,117.71,117.63,117.71,15400.0,94.0755,94.1075,94.0435,94.1075,15400.0
2013-12-17 15:10:00,117.71,117.74,117.61,117.64,37400.0,94.1075,94.1314,94.0275,94.0515,37400.0
2013-12-17 15:15:00,117.67,117.71,117.63,117.69,22400.0,94.0755,94.1075,94.0435,94.0915,22400.0
2013-12-17 15:20:00,117.69,117.8,117.66,117.68,26400.0,94.0915,94.1794,94.0675,94.0835,26400.0
2013-12-17 15:25:00,117.67,117.67,117.6,117.61,28300.0,94.0755,94.0755,94.0195,94.0275,28300.0
2013-12-17 15:30:00,117.6,117.65,117.52,117.57,43600.0,94.0195,94.0595,93.9555,93.9955,43600.0
2013-12-17 15:35:00,117.57,117.66,117.56,117.66,31400.0,93.9955,94.0675,93.9875,94.0675,31400.0
2013-12-17 15:40:00,117.67,117.72,117.58,117.58,43700.0,94.0755,94.1154,94.0035,94.0035,43700.0
2013-12-17 15:45:00,117.59,117.7,117.59,117.67,61100.0,94.0115,94.0995,94.0115,94.0755,61100.0
2013-12-17 15:50:00,117.67,117.67,117.58,117.65,71200.0,94.0755,94.0755,94.0035,94.0595,71200.0
2013-12-17 15:55:00,117.65,117.68,117.56,117.57,82500.0,94.0595,94.0835,93.9875,93.9955,82500.0
2013-12-18 09:30:00,117.78,117.83,117.35,117.47,80600.0,94.1634,94.2034,93.8196,93.9156,80600.0
2013-12-18 09:35:00,117.5,117.54,117.24,117.34,33600.0,93.9396,93.9715,93.7317,93.8116,33600.0
2013-12-18 09:40:00,117.38,117.4,117.12,117.12,33700.0,93.8436,93.8596,93.6358,93.6358,33700.0
2013-12-18 09:45:00,117.12,117.53,117.12,117.41,61900.0,93.6358,93.9635,93.6358,93.8676,61900.0
2013-12-18 09:50:00,117.4,117.48,117.21,117.32,46700.0,93.8596,93.9236,93.7077,93.7957,46700.0
2013-12-18 09:55:00,117.32,117.45,117.28,117.33,57700.0,93.7957,93.8996,93.7637,93.8036,57700.0
2013-12-18 10:00:00,117.33,117.51,117.27,117.42,62300.0,93.8036,93.9476,93.7557,93.8756,62300.0
2013-12-18 10:05:00,117.44,117.45,117.29,117.38,31500.0,93.8916,93.8996,93.7717,93.8436,31500.0
2013-12-18 10:10:00,117.38,117.4,117.28,117.29,17800.0,93.8436,93.8596,93.7637,93.7717,17800.0
2013-12-18 10:15:00,117.28,117.36,117.22,117.25,20800.0,93.7637,93.8276,93.7157,93.7397,20800.0
2013-12-18 10:20:00,117.23,117.4,117.11,117.35,37000.0,93.7237,93.8596,93.6278,93.8196,37000.0
2013-12-18 10:25:00,117.36,117.43,117.32,117.34,12000.0,93.8276,93.8836,93.7957,93.8116,12000.0
2013-12-18 10:30:00,117.34,117.42,117.34,117.34,28600.0,93.8116,93.8756,93.8116,93.8116,28600.0
2013-12-18 10:35:00,117.36,117.38,117.31,117.33,17100.0,93.8276,93.8436,93.7877,93.8036,17100.0
2013-12-18 10:40:00,117.31,117.39,117.24,117.28,24300.0,93.7877,93.8516,93.7317,93.7637,24300.0
2013-12-18 10:45:00,117.28,117.34,117.21,117.27,18800.0,93.7637,93.8116,93.7077,93.7557,18800.0
2013-12-18 10:50:00,117.26,117.28,117.01,117.05,82100.0,93.7477,93.7637,93.5478,93.5798,82100.0
2013-12-18 10:55:00,117.05,117.17,117.02,117.13,41800.0,93.5798,93.6757,93.5558,93.6438,41800.0
2013-12-18 11:00:00,117.09,117.14,116.99,117.0,50700.0,93.6118,93.6517,93.5318,93.5398,50700.0
2013-12-18 11:05:00,116.99,117.02,116.97,117.0,27900.0,93.5318,93.5558,93.5158,93.5398,27900.0
2013-12-18 11:10:00,117.01,117.02,116.96,117.02,15700.0,93.5478,93.5558,93.5078,93.5558,15700.0
2013-12-18 11:15:00,117.02,117.02,116.97,117.0,20900.0,93.5558,93.5558,93.5158,93.5398,20900.0
2013-12-18 11:20:00,117.0,117.02,116.9,117.0,27900.0,93.5398,93.5558,93.4599,93.5398,27900.0
2013-12-18 11:25:00,116.99,117.02,116.95,116.95,14900.0,93.5318,93.5558,93.4998,93.4998,14900.0
2013-12-18 11:30:00,116.95,117.01,116.9,116.91,15000.0,93.4998,93.5478,93.4599,93.4679,15000.0
2013-12-18 11:35:00,116.94,116.94,116.85,116.88,24500.0,93.4918,93.4918,93.4199,93.4439,24500.0
2013-12-18 11:40:00,116.88,116.88,116.76,116.82,35400.0,93.4439,93.4439,93.3479,93.3959,35400.0
2013-12-18 11:45:00,116.82,116.82,116.59,116.6,55700.0,93.3959,93.3959,93.212,93.22,55700.0
2013-12-18 11:50:00,116.61,116.73,116.56,116.6,90900.0,93.228,93.324,93.188,93.22,90900.0
2013-12-18 11:55:00,116.59,116.65,116.56,116.61,27600.0,93.212,93.26,93.188,93.228,27600.0
2013-12-18 12:00:00,116.65,116.77,116.61,116.76,23800.0,93.26,93.3559,93.228,93.3479,23800.0
2013-12-18 12:05:00,116.74,116.8,116.71,116.73,13300.0,93.332,93.3799,93.308,93.324,13300.0
2013-12-18 12:10:00,116.71,116.8,116.7,116.71,18100.0,93.308,93.3799,93.3,93.308,18100.0
2013-12-18 12:15:00,116.74,116.77,116.71,116.72,11100.0,93.332,93.3559,93.308,93.316,11100.0
2013-12-18 12:20:00,116.73,116.74,116.62,116.64,22600.0,93.324,93.332,93.236,93.252,22600.0
2013-12-18 12:25:00,116.68,116.68,116.59,116.61,23300.0,93.284,93.284,93.212,93.228,23300.0
2013-12-18 12:30:00,116.61,116.65,116.56,116.57,19600.0,93.228,93.26,93.188,93.196,19600.0
2013-12-18 12:35:00,116.58,116.61,116.42,116.47,57800.0,93.204,93.228,93.0761,93.1161,57800.0
2013-12-18 12:40:00,116.47,116.51,116.42,116.46,37800.0,93.1161,93.1481,93.0761,93.1081,37800.0
2013-12-18 12:45:00,116.43,116.46,116.25,116.34,49900.0,93.0841,93.1081,92.9402,93.0122,49900.0
2013-12-18 12:50:00,116.35,116.37,116.18,116.19,44900.0,93.0202,93.0361,92.8842,92.8922,44900.0
2013-12-18 12:55:00,116.19,116.23,116.03,116.16,50900.0,92.8922,92.9242,92.7643,92.8682,50900.0
2013-12-18 13:00:00,116.21,116.23,116.06,116.17,43000.0,92.9082,92.9242,92.7883,92.8762,43000.0
2013-12-18 13:05:00,116.16,116.26,116.11,116.11,21800.0,92.8682,92.9482,92.8283,92.8283,21800.0
2013-12-18 13:10:00,116.13,116.15,115.85,115.98,92400.0,92.8443,92.8603,92.6204,92.7243,92400.0
2013-12-18 13:15:00,115.93,115.98,115.87,115.93,21600.0,92.6844,92.7243,92.6364,92.6844,21600.0
2013-12-18 13:20:00,115.92,116.07,115.86,116.07,32200.0,92.6764,92.7963,92.6284,92.7963,32200.0
2013-12-18 13:25:00,116.05,116.13,116.04,116.11,22500.0,92.7803,92.8443,92.7723,92.8283,22500.0
2013-12-18 13:30:00,116.12,116.17,116.0,116.02,37800.0,92.8363,92.8762,92.7403,92.7563,37800.0
2013-12-18 13:35:00,116.01,116.05,115.96,115.98,24600.0,92.7483,92.7803,92.7084,92.7243,24600.0
2013-12-18 13:40:00,115.98,116.17,115.97,116.13,24700.0,92.7243,92.8762,92.7163,92.8443,24700.0
2013-12-18 13:45:00,116.15,116.25,116.14,116.23,47300.0,92.8603,92.9402,92.8523,92.9242,47300.0
2013-12-18 13:50:00,116.25,116.49,116.24,116.49,57100.0,92.9402,93.1321,92.9322,93.1321,57100.0
2013-12-18 13:55:00,116.47,116.67,116.35,116.5,65700.0,93.1161,93.276,93.0202,93.1401,65700.0
2013-12-18 14:00:00,116.49,116.65,115.86,116.5,103200.0,93.1321,93.26,92.6284,93.1401,103200.0
2013-12-18 14:05:00,116.6,116.94,116.5,116.76,79900.0,93.22,93.4918,93.1401,93.3479,79900.0
2013-12-18 14:10:00,116.79,116.96,116.71,116.72,73600.0,93.3719,93.5078,93.308,93.316,73600.0
2013-12-18 14:15:00,116.68,116.8,116.6,116.75,62900.0,93.284,93.3799,93.22,93.3399,62900.0
2013-12-18 14:20:00,116.75,117.37,116.63,117.31,68500.0,93.3399,93.8356,93.244,93.7877,68500.0
2013-12-18 14:25:00,117.29,117.37,117.08,117.25,61900.0,93.7717,93.8356,93.6038,93.7397,61900.0
2013-12-18 14:30:00,117.25,117.41,117.16,117.39,65500.0,93.7397,93.8676,93.6677,93.8516,65500.0
2013-12-18 14:35:00,117.35,117.9,117.32,117.9,92000.0,93.8196,94.2594,93.7957,94.2594,92000.0
2013-12-18 14:40:00,117.9,118.0,117.68,117.68,63500.0,94.2594,94.3393,94.0835,94.0835,63500.0
2013-12-18 14:45:00,117.71,117.76,117.56,117.56,25000.0,94.1075,94.1474,93.9875,93.9875,25000.0
2013-12-18 14:50:00,117.59,117.72,117.51,117.6,29200.0,94.0115,94.1154,93.9476,94.0195,29200.0
2013-12-18 14:55:00,117.56,117.72,117.35,117.69,54900.0,93.9875,94.1154,93.8196,94.0915,54900.0
2013-12-18 15:00:00,117.7,117.75,117.57,117.64,19900.0,94.0995,94.1394,93.9955,94.0515,19900.0
2013-12-18 15:05:00,117.7,117.74,117.59,117.64,19100.0,94.0995,94.1314,94.0115,94.0515,19100.0
2013-12-18 15:10:00,117.63,117.93,117.63,117.92,49400.0,94.0435,94.2833,94.0435,94.2753,49400.0
2013-12-18 15:15:00,117.93,118.05,117.91,118.0,47700.0,94.2833,94.3793,94.2673,94.3393,47700.0
2013-12-18 15:20:00,118.01,118.11,117.9,117.9,31500.0,94.3473,94.4272,94.2594,94.2594,31500.0
2013-12-18 15:25:00,117.87,117.96,117.73,117.77,36000.0,94.2354,94.3073,94.1234,94.1554,36000.0
2013-12-18 15:30:00,117.79,118.04,117.78,117.98,54200.0,94.1714,94.3713,94.1634,94.3233,54200.0
2013-12-18 15:35:00,117.98,118.4,117.93,118.4,84500.0,94.3233,94.6591,94.2833,94.6591,84500.0
2013-12-18 15:40:00,118.38,118.5,118.32,118.42,79700.0,94.6431,94.739,94.5951,94.6751,79700.0
2013-12-18 15:45:00,118.45,118.53,118.19,118.2,133800.0,94.6991,94.763,94.4912,94.4992,133800.0
2013-12-18 15:50:00,118.19,118.3,118.18,118.25,108000.0,94.4912,94.5791,94.4832,94.5392,108000.0
2013-12-18 15:55:00,118.26,118.6,118.25,118.46,176400.0,94.5472,94.819,94.5392,94.7071,176400.0
2013-12-19 09:30:00,117.92,118.01,117.62,117.68,115300.0,94.2753,94.3473,94.0355,94.0835,115300.0
2013-12-19 09:35:00,117.71,117.84,117.63,117.71,32900.0,94.1075,94.2114,94.0435,94.1075,32900.0
2013-12-19 09:40:00,117.71,117.91,117.65,117.76,30500.0,94.1075,94.2673,94.0595,94.1474,30500.0
2013-12-19 09:45:00,117.77,117.81,117.43,117.44,39300.0,94.1554,94.1874,93.8836,93.8916,39300.0
2013-12-19 09:50:00,117.45,117.62,117.41,117.46,29700.0,93.8996,94.0355,93.8676,93.9076,29700.0
2013-12-19 09:55:00,117.43,117.52,117.36,117.52,40900.0,93.8836,93.9555,93.8276,93.9555,40900.0
2013-12-19 10:00:00,117.47,117.65,117.32,117.32,54400.0,93.9156,94.0595,93.7957,93.7957,54400.0
2013-12-19 10:05:00,117.36,117.6,117.31,117.6,30400.0,93.8276,94.0195,93.7877,94.0195,30400.0
2013-12-19 10:10:00,117.59,117.59,117.4,117.41,41800.0,94.0115,94.0115,93.8596,93.8676,41800.0
2013-12-19 10:15:00,117.42,117.44,117.25,117.32,51400.0,93.8756,93.8916,93.7397,93.7957,51400.0
2013-12-19 10:20:00,117.32,117.4,117.3,117.33,34000.0,93.7957,93.8596,93.7797,93.8036,34000.0
2013-12-19 10:25:00,117.33,117.57,117.32,117.5,36300.0,93.8036,93.9955,93.7957,93.9396,36300.0
2013-12-19 10:30:00,117.55,117.66,117.44,117.65,59300.0,93.9795,94.0675,93.8916,94.0595,59300.0
2013-12-19 10:35:00,117.65,117.75,117.6,117.75,27300.0,94.0595,94.1394,94.0195,94.1394,27300.0
2013-12-19 10:40:00,117.71,117.8,117.61,117.8,26800.0,94.1075,94.1794,94.0275,94.1794,26800.0
2013-12-19 10:45:00,117.75,117.95,117.75,117.91,35200.0,94.1394,94.2993,94.1394,94.2673,35200.0
2013-12-19 10:50:00,117.9,118.07,117.88,117.95,27600.0,94.2594,94.3953,94.2434,94.2993,27600.0
2013-12-19 10:55:00,117.96,118.03,117.82,117.83,27200.0,94.3073,94.3633,94.1954,94.2034,27200.0
2013-12-19 11:00:00,117.83,117.86,117.72,117.82,17800.0,94.2034,94.2274,94.1154,94.1954,17800.0
2013-12-19 11:05:00,117.8,117.84,117.66,117.66,26700.0,94.1794,94.2114,94.0675,94.0675,26700.0
2013-12-19 11:10:00,117.68,117.88,117.68,117.87,21500.0,94.0835,94.2434,94.0835,94.2354,21500.0
2013-12-19 11:15:00,117.86,118.03,117.86,118.02,23300.0,94.2274,94.3633,94.2274,94.3553,23300.0
2013-12-19 11:20:00,118.02,118.12,118.01,118.1,31800.0,94.3553,94.4352,94.3473,94.4193,31800.0
2013-12-19 11:25:00,118.09,118.4,118.09,118.38,59200.0,94.4113,94.6591,94.4113,94.6431,59200.0
2013-12-19 11:30:00,118.36,118.44,118.34,118.4,38900.0,94.6271,94.6911,94.6111,94.6591,38900.0
2013-12-19 11:35:00,118.4,118.41,118.2,118.3,20700.0,94.6591,94.6671,94.4992,94.5791,20700.0
2013-12-19 11:40:00,118.3,118.37,118.21,118.25,27700.0,94.5791,94.6351,94.5072,94.5392,27700.0
2013-12-19 11:45:00,118.27,118.34,118.22,118.34,17900.0,94.5552,94.6111,94.5152,94.6111,17900.0
2013-12-19 11:50:00,118.31,118.37,118.29,118.35,22900.0,94.5871,94.6351,94.5712,94.6191,22900.0
2013-12-19 11:55:00,118.33,118.39,118.24,118.29,28600.0,94.6031,94.6511,94.5312,94.5712,28600.0
2013-12-19 12:00:00,118.32,118.34,118.12,118.12,39400.0,94.5951,94.6111,94.4352,94.4352,39400.0
2013-12-19 12:05:00,118.17,118.22,118.12,118.12,18200.0,94.4752,94.5152,94.4352,94.4352,18200.0
2013-12-19 12:10:00,118.11,118.17,118.03,118.14,24300.0,94.4272,94.4752,94.3633,94.4512,24300.0
2013-12-19 12:15:00,118.16,118.2,118.1,118.12,32100.0,94.4672,94.4992,94.4193,94.4352,32100.0
2013-12-19 12:20:00,118.1,118.15,118.05,118.14,20200.0,94.4193,94.4592,94.3793,94.4512,20200.0
2013-12-19 12:25:00,118.14,118.22,118.05,118.06,24600.0,94.4512,94.5152,94.3793,94.3873,24600.0
2013-12-19 12:30:00,118.05,118.14,118.05,118.11,23100.0,94.3793,94.4512,94.3793,94.4272,23100.0
2013-12-19 12:35:00,118.14,118.14,118.05,118.06,17000.0,94.4512,94.4512,94.3793,94.3873,17000.0
2013-12-19 12:40:00,118.05,118.27,118.05,118.27,13100.0,94.3793,94.5552,94.3793,94.5552,13100.0
2013-12-19 12:45:00,118.28,118.28,118.15,118.2,17900.0,94.5632,94.5632,94.4592,94.4992,17900.0
2013-12-19 12:50:00,118.23,118.23,118.1,118.18,13400.0,94.5232,94.5232,94.4193,94.4832,13400.0
2013-12-19 12:55:00,118.16,118.2,118.11,118.19,19200.0,94.4672,94.4992,94.4272,94.4912,19200.0
2013-12-19 13:00:00,118.19,118.29,118.18,118.19,22700.0,94.4912,94.5712,94.4832,94.4912,22700.0
2013-12-19 13:05:00,118.19,118.29,118.18,118.22,29300.0,94.4912,94.5712,94.4832,94.5152,29300.0
2013-12-19 13:10:00,118.25,118.36,118.24,118.32,19600.0,94.5392,94.6271,94.5312,94.5951,19600.0
2013-12-19 13:15:00,118.34,118.39,118.27,118.33,18800.0,94.6111,94.6511,94.5552,94.6031,18800.0
2013-12-19 13:20:00,118.32,118.39,118.29,118.29,24100.0,94.5951,94.6511,94.5712,94.5712,24100.0
2013-12-19 13:25:00,118.29,118.32,118.13,118.13,22200.0,94.5712,94.5951,94.4432,94.4432,22200.0
2013-12-19 13:30:00,118.13,118.3,118.13,118.25,19300.0,94.4432,94.5791,94.4432,94.5392,19300.0
2013-12-19 13:35:00,118.29,118.3,118.18,118.23,22800.0,94.5712,94.5791,94.4832,94.5232,22800.0
2013-12-19 13:40:00,118.21,118.29,118.12,118.29,21200.0,94.5072,94.5712,94.4352,94.5712,21200.0
2013-12-19 13:45:00,118.26,118.31,118.2,118.25,19300.0,94.5472,94.5871,94.4992,94.5392,19300.0
2013-12-19 13:50:00,118.24,118.33,118.2,118.26,22200.0,94.5312,94.6031,94.4992,94.5472,22200.0
2013-12-19 13:55:00,118.26,118.31,118.2,118.28,17800.0,94.5472,94.5871,94.4992,94.5632,17800.0
2013-12-19 14:00:00,118.26,118.34,118.25,118.31,32000.0,94.5472,94.6111,94.5392,94.5871,32000.0
2013-12-19 14:05:00,118.34,118.4,118.29,118.34,36900.0,94.6111,94.6591,94.5712,94.6111,36900.0
2013-12-19 14:10:00,118.37,118.39,118.23,118.23,25900.0,94.6351,94.6511,94.5232,94.5232,25900.0
2013-12-19 14:15:00,118.26,118.26,118.13,118.17,17700.0,94.5472,94.5472,94.4432,94.4752,17700.0
2013-12-19 14:20:00,118.17,118.22,118.13,118.14,16900.0,94.4752,94.5152,94.4432,94.4512,16900.0
2013-12-19 14:25:00,118.13,118.22,118.13,118.15,17300.0,94.4432,94.5152,94.4432,94.4592,17300.0
2013-12-19 14:30:00,118.17,118.22,118.16,118.2,19100.0,94.4752,94.5152,94.4672,94.4992,19100.0
2013-12-19 14:35:00,118.17,118.23,118.16,118.21,16900.0,94.4752,94.5232,94.4672,94.5072,16900.0
2013-12-19 14:40:00,118.21,118.23,118.16,118.2,29700.0,94.5072,94.5232,94.4672,94.4992,29700.0
2013-12-19 14:45:00,118.2,118.23,118.17,118.23,29500.0,94.4992,94.5232,94.4752,94.5232,29500.0
2013-12-19 14:50:00,118.21,118.26,118.17,118.23,19800.0,94.5072,94.5472,94.4752,94.5232,19800.0
2013-12-19 14:55:00,118.25,118.28,118.15,118.25,21100.0,94.5392,94.5632,94.4592,94.5392,21100.0
2013-12-19 15:00:00,118.21,118.27,118.16,118.21,23200.0,94.5072,94.5552,94.4672,94.5072,23200.0
2013-12-19 15:05:00,118.22,118.25,118.15,118.19,29900.0,94.5152,94.5392,94.4592,94.4912,29900.0
2013-12-19 15:10:00,118.2,118.21,118.15,118.2,19700.0,94.4992,94.5072,94.4592,94.4992,19700.0
2013-12-19 15:15:00,118.19,118.21,118.13,118.19,25600.0,94.4912,94.5072,94.4432,94.4912,25600.0
2013-12-19 15:20:00,118.19,118.23,118.15,118.17,23700.0,94.4912,94.5232,94.4592,94.4752,23700.0
2013-12-19 15:25:00,118.17,118.23,118.15,118.23,28000.0,94.4752,94.5232,94.4592,94.5232,28000.0
2013-12-19 15:30:00,118.22,118.24,118.11,118.13,34600.0,94.5152,94.5312,94.4272,94.4432,34600.0
2013-12-19 15:35:00,118.11,118.19,118.11,118.16,31900.0,94.4272,94.4912,94.4272,94.4672,31900.0
2013-12-19 15:40:00,118.15,118.24,118.12,118.12,38800.0,94.4592,94.5312,94.4352,94.4352,38800.0
2013-12-19 15:45:00,118.12,118.12,118.0,118.0,45800.0,94.4352,94.4352,94.3393,94.3393,45800.0
2013-12-19 15:50:00,118.02,118.06,118.0,118.05,52900.0,94.3553,94.3873,94.3393,94.3793,52900.0
2013-12-19 15:55:00,118.04,118.06,117.97,117.99,112400.0,94.3713,94.3873,94.3153,94.3313,112400.0
2013-12-20 09:30:00,117.86,118.24,117.65,118.06,670500.0,94.2274,94.5312,94.0595,94.3873,670500.0
2013-12-20 09:35:00,118.05,118.1,117.81,117.91,17600.0,94.3793,94.4193,94.1874,94.2673,17600.0
2013-12-20 09:40:00,117.91,118.28,117.85,118.27,32300.0,94.2673,94.5632,94.2194,94.5552,32300.0
2013-12-20 09:45:00,118.29,118.58,118.22,118.5,18000.0,94.5712,94.803,94.5152,94.739,18000.0
2013-12-20 09:50:00,118.57,118.71,118.52,118.65,25400.0,94.795,94.9069,94.755,94.859,25400.0
2013-12-20 09:55:00,118.61,118.76,118.54,118.64,15500.0,94.827,94.9469,94.771,94.851,15500.0
2013-12-20 10:00:00,118.65,118.71,118.54,118.54,23300.0,94.859,94.9069,94.771,94.771,23300.0
2013-12-20 10:05:00,118.59,118.92,118.55,118.86,39500.0,94.811,95.0748,94.779,95.0269,39500.0
2013-12-20 10:10:00,118.91,118.91,118.57,118.57,26700.0,95.0668,95.0668,94.795,94.795,26700.0
2013-12-20 10:15:00,118.61,118.71,118.49,118.62,50200.0,94.827,94.9069,94.7311,94.835,50200.0
2013-12-20 10:20:00,118.63,118.79,118.5,118.75,36300.0,94.843,94.9709,94.739,94.9389,36300.0
2013-12-20 10:25:00,118.75,118.75,118.56,118.59,23300.0,94.9389,94.9389,94.787,94.811,23300.0
2013-12-20 10:30:00,118.58,118.72,118.56,118.66,12000.0,94.803,94.9149,94.787,94.867,12000.0
2013-12-20 10:35:00,118.66,118.88,118.66,118.85,29000.0,94.867,95.0429,94.867,95.0189,29000.0
2013-12-20 10:40:00,118.82,118.88,118.74,118.8,14800.0,94.9949,95.0429,94.9309,94.9789,14800.0
2013-12-20 10:45:00,118.8,119.02,118.75,118.98,28700.0,94.9789,95.1548,94.9389,95.1228,28700.0
2013-12-20 10:50:00,118.97,118.99,118.78,118.81,14100.0,95.1148,95.1308,94.9629,94.9869,14100.0
2013-12-20 10:55:00,118.78,118.85,118.7,118.81,23400.0,94.9629,95.0189,94.8989,94.9869,23400.0
2013-12-20 11:00:00,118.78,118.98,118.78,118.92,38900.0,94.9629,95.1228,94.9629,95.0748,38900.0
2013-12-20 11:05:00,118.88,118.95,118.87,118.89,57400.0,95.0429,95.0988,95.0349,95.0508,57400.0
2013-12-20 11:10:00,118.9,118.94,118.86,118.9,17700.0,95.0588,95.0908,95.0269,95.0588,17700.0
2013-12-20 11:15:00,118.87,118.92,118.8,118.8,16100.0,95.0349,95.0748,94.9789,94.9789,16100.0
2013-12-20 11:20:00,118.83,118.87,118.72,118.72,12700.0,95.0029,95.0349,94.9149,94.9149,12700.0
2013-12-20 11:25:00,118.7,118.75,118.64,118.67,14800.0,94.8989,94.9389,94.851,94.875,14800.0
2013-12-20 11:30:00,118.64,118.76,118.64,118.7,15900.0,94.851,94.9469,94.851,94.8989,15900.0
2013-12-20 11:35:00,118.7,118.72,118.56,118.72,26200.0,94.8989,94.9149,94.787,94.9149,26200.0
2013-12-20 11:40:00,118.71,118.79,118.68,118.76,12100.0,94.9069,94.9709,94.883,94.9469,12100.0
2013-12-20 11:45:00,118.74,118.82,118.67,118.79,9300.0,94.9309,94.9949,94.875,94.9709,9300.0
2013-12-20 11:50:00,118.82,118.89,118.72,118.73,10400.0,94.9949,95.0508,94.9149,94.9229,10400.0
2013-12-20 11:55:00,118.75,118.75,118.58,118.59,15600.0,94.9389,94.9389,94.803,94.811,15600.0
2013-12-20 12:00:00,118.62,118.69,118.6,118.62,9200.0,94.835,94.8909,94.819,94.835,9200.0
2013-12-20 12:05:00,118.65,118.65,118.56,118.56,14400.0,94.859,94.859,94.787,94.787,14400.0
2013-12-20 12:10:00,118.55,118.56,118.48,118.52,27100.0,94.779,94.787,94.7231,94.755,27100.0
2013-12-20 12:15:00,118.52,118.59,118.49,118.55,17700.0,94.755,94.811,94.7311,94.779,17700.0
2013-12-20 12:20:00,118.54,118.58,118.49,118.5,6400.0,94.771,94.803,94.7311,94.739,6400.0
2013-12-20 12:25:00,118.53,118.62,118.49,118.62,11600.0,94.763,94.835,94.7311,94.835,11600.0
2013-12-20 12:30:00,118.6,118.68,118.6,118.67,10600.0,94.819,94.883,94.819,94.875,10600.0
2013-12-20 12:35:00,118.64,118.77,118.64,118.7,10900.0,94.851,94.9549,94.851,94.8989,10900.0
2013-12-20 12:40:00,118.72,118.78,118.72,118.72,12200.0,94.9149,94.9629,94.9149,94.9149,12200.0
2013-12-20 12:45:00,118.74,118.79,118.72,118.78,13000.0,94.9309,94.9709,94.9149,94.9629,13000.0
2013-12-20 12:50:00,118.78,118.78,118.74,118.77,5700.0,94.9629,94.9629,94.9309,94.9549,5700.0
2013-12-20 12:55:00,118.79,118.85,118.73,118.74,12600.0,94.9709,95.0189,94.9229,94.9309,12600.0
2013-12-20 13:00:00,118.73,118.82,118.73,118.78,9000.0,94.9229,94.9949,94.9229,94.9629,9000.0
2013-12-20 13:05:00,118.78,118.85,118.75,118.84,14000.0,94.9629,95.0189,94.9389,95.0109,14000.0
2013-12-20 13:10:00,118.85,118.85,118.79,118.84,8100.0,95.0189,95.0189,94.9709,95.0109,8100.0
2013-12-20 13:15:00,118.84,118.93,118.82,118.93,19100.0,95.0109,95.0828,94.9949,95.0828,19100.0
2013-12-20 13:20:00,118.93,118.95,118.84,118.86,24800.0,95.0828,95.0988,95.0109,95.0269,24800.0
2013-12-20 13:25:00,118.87,118.97,118.86,118.96,28200.0,95.0349,95.1148,95.0269,95.1068,28200.0
2013-12-20 13:30:00,118.96,119.0,118.88,118.89,20200.0,95.1068,95.1388,95.0429,95.0508,20200.0
2013-12-20 13:35:00,118.91,118.91,118.79,118.83,8200.0,95.0668,95.0668,94.9709,95.0029,8200.0
2013-12-20 13:40:00,118.83,118.86,118.75,118.78,21200.0,95.0029,95.0269,94.9389,94.9629,21200.0
2013-12-20 13:45:00,118.8,118.83,118.77,118.82,9000.0,94.9789,95.0029,94.9549,94.9949,9000.0
2013-12-20 13:50:00,118.83,118.84,118.8,118.83,11800.0,95.0029,95.0109,94.9789,95.0029,11800.0
2013-12-20 13:55:00,118.82,118.92,118.82,118.9,14700.0,94.9949,95.0748,94.9949,95.0588,14700.0
2013-12-20 14:00:00,118.9,118.98,118.89,118.97,20900.0,95.0588,95.1228,95.0508,95.1148,20900.0
2013-12-20 14:05:00,118.96,119.06,118.96,119.03,27400.0,95.1068,95.1868,95.1068,95.1628,27400.0
2013-12-20 14:10:00,119.03,119.05,118.85,118.87,14800.0,95.1628,95.1788,95.0189,95.0349,14800.0
2013-12-20 14:15:00,118.87,119.0,118.84,118.95,24400.0,95.0349,95.1388,95.0109,95.0988,24400.0
2013-12-20 14:20:00,118.96,118.96,118.89,118.93,8200.0,95.1068,95.1068,95.0508,95.0828,8200.0
2013-12-20 14:25:00,118.94,118.96,118.84,118.88,12000.0,95.0908,95.1068,95.0109,95.0429,12000.0
2013-12-20 14:30:00,118.88,118.92,118.84,118.85,15700.0,95.0429,95.0748,95.0109,95.0189,15700.0
2013-12-20 14:35:00,118.86,118.9,118.83,118.9,16800.0,95.0269,95.0588,95.0029,95.0588,16800.0
2013-12-20 14:40:00,118.88,118.92,118.83,118.92,15600.0,95.0429,95.0748,95.0029,95.0748,15600.0
2013-12-20 14:45:00,118.88,118.94,118.86,118.91,13800.0,95.0429,95.0908,95.0269,95.0668,13800.0
2013-12-20 14:50:00,118.91,118.92,118.85,118.87,17100.0,95.0668,95.0748,95.0189,95.0349,17100.0
2013-12-20 14:55:00,118.86,118.89,118.8,118.8,16600.0,95.0269,95.0508,94.9789,94.9789,16600.0
2013-12-20 15:00:00,118.8,118.82,118.7,118.75,20500.0,94.9789,94.9949,94.8989,94.9389,20500.0
2013-12-20 15:05:00,118.75,118.79,118.7,118.75,20500.0,94.9389,94.9709,94.8989,94.9389,20500.0
2013-12-20 15:10:00,118.75,118.85,118.75,118.83,15400.0,94.9389,95.0189,94.9389,95.0029,15400.0
2013-12-20 15:15:00,118.85,118.89,118.78,118.79,15400.0,95.0189,95.0508,94.9629,94.9709,15400.0
2013-12-20 15:20:00,118.79,118.81,118.7,118.74,20400.0,94.9709,94.9869,94.8989,94.9309,20400.0
2013-12-20 15:25:00,118.73,118.75,118.58,118.64,25900.0,94.9229,94.9389,94.803,94.851,25900.0
2013-12-20 15:30:00,118.63,118.7,118.55,118.56,27300.0,94.843,94.8989,94.779,94.787,27300.0
2013-12-20 15:35:00,118.56,118.64,118.53,118.6,28100.0,94.787,94.851,94.763,94.819,28100.0
2013-12-20 15:40:00,118.62,118.67,118.5,118.5,26800.0,94.835,94.875,94.739,94.739,26800.0
2013-12-20 15:45:00,118.5,118.7,118.48,118.67,53100.0,94.739,94.8989,94.7231,94.875,53100.0
2013-12-20 15:50:00,118.67,118.69,118.25,118.58,131100.0,94.875,94.8909,94.5392,94.803,131100.0
2013-12-20 15:55:00,118.58,118.64,118.44,118.62,149500.0,94.803,94.851,94.6911,94.835,149500.0
2013-12-23 09:30:00,119.16,119.16,118.75,118.97,56300.0,95.2667,95.2667,94.9389,95.1148,56300.0
2013-12-23 09:35:00,118.81,118.95,118.55,118.63,20700.0,94.9869,95.0988,94.779,94.843,20700.0
2013-12-23 09:40:00,118.64,118.72,118.45,118.62,23900.0,94.851,94.9149,94.6991,94.835,23900.0
2013-12-23 09:45:00,118.7,118.79,118.6,118.69,13100.0,94.8989,94.9709,94.819,94.8909,13100.0
2013-12-23 09:50:00,118.7,118.7,118.51,118.6,20400.0,94.8989,94.8989,94.747,94.819,20400.0
2013-12-23 09:55:00,118.6,118.68,118.47,118.51,24700.0,94.819,94.883,94.7151,94.747,24700.0
2013-12-23 10:00:00,118.47,118.5,118.27,118.5,30800.0,94.7151,94.739,94.5552,94.739,30800.0
2013-12-23 10:05:00,118.5,118.57,118.4,118.46,29100.0,94.739,94.795,94.6591,94.7071,29100.0
2013-12-23 10:10:00,118.46,118.52,118.39,118.41,17000.0,94.7071,94.755,94.6511,94.6671,17000.0
2013-12-23 10:15:00,118.42,118.51,118.41,118.5,20500.0,94.6751,94.747,94.6671,94.739,20500.0
2013-12-23 10:20:00,118.46,118.58,118.36,118.58,28400.0,94.7071,94.803,94.6271,94.803,28400.0
2013-12-23 10:25:00,118.57,118.6,118.49,118.59,19800.0,94.795,94.819,94.7311,94.811,19800.0
2013-12-23 10:30:00,118.57,118.59,118.47,118.5,17900.0,94.795,94.811,94.7151,94.739,17900.0
2013-12-23 10:35:00,118.5,118.5,118.44,118.5,20900.0,94.739,94.739,94.6911,94.739,20900.0
2013-12-23 10:40:00,118.46,118.62,118.46,118.61,19800.0,94.7071,94.835,94.7071,94.827,19800.0
2013-12-23 10:45:00,118.62,118.68,118.55,118.55,11800.0,94.835,94.883,94.779,94.779,11800.0
2013-12-23 10:50:00,118.57,118.59,118.52,118.57,11900.0,94.795,94.811,94.755,94.795,11900.0
2013-12-23 10:55:00,118.55,118.6,118.54,118.56,16200.0,94.779,94.819,94.771,94.787,16200.0
2013-12-23 11:00:00,118.57,118.72,118.57,118.7,16300.0,94.795,94.9149,94.795,94.8989,16300.0
2013-12-23 11:05:00,118.7,118.7,118.62,118.65,13000.0,94.8989,94.8989,94.835,94.859,13000.0
2013-12-23 11:10:00,118.62,118.63,118.49,118.52,25400.0,94.835,94.843,94.7311,94.755,25400.0
2013-12-23 11:15:00,118.53,118.54,118.47,118.5,17800.0,94.763,94.771,94.7151,94.739,17800.0
2013-12-23 11:20:00,118.52,118.6,118.45,118.59,14700.0,94.755,94.819,94.6991,94.811,14700.0
2013-12-23 11:25:00,118.6,118.72,118.55,118.72,24300.0,94.819,94.9149,94.779,94.9149,24300.0
2013-12-23 11:30:00,118.69,118.76,118.67,118.74,19500.0,94.8909,94.9469,94.875,94.9309,19500.0
2013-12-23 11:35:00,118.74,118.79,118.64,118.67,14300.0,94.9309,94.9709,94.851,94.875,14300.0
2013-12-23 11:40:00,118.66,118.7,118.61,118.63,15100.0,94.867,94.8989,94.827,94.843,15100.0
2013-12-23 11:45:00,118.61,118.65,118.52,118.6,17700.0,94.827,94.859,94.755,94.819,17700.0
2013-12-23 11:50:00,118.57,118.57,118.5,118.52,23800.0,94.795,94.795,94.739,94.755,23800.0
2013-12-23 11:55:00,118.53,118.64,118.51,118.54,18200.0,94.763,94.851,94.747,94.771,18200.0
2013-12-23 12:00:00,118.57,118.67,118.56,118.61,18700.0,94.795,94.875,94.787,94.827,18700.0
2013-12-23 12:05:00,118.61,118.63,118.53,118.57,14500.0,94.827,94.843,94.763,94.795,14500.0
2013-12-23 12:10:00,118.57,118.62,118.51,118.55,14800.0,94.795,94.835,94.747,94.779,14800.0
2013-12-23 12:15:00,118.55,118.66,118.55,118.65,9300.0,94.779,94.867,94.779,94.859,9300.0
2013-12-23 12:20:00,118.61,118.64,118.53,118.58,11300.0,94.827,94.851,94.763,94.803,11300.0
2013-12-23 12:25:00,118.57,118.64,118.53,118.62,9600.0,94.795,94.851,94.763,94.835,9600.0
2013-12-23 12:30:00,118.62,118.7,118.62,118.66,10300.0,94.835,94.8989,94.835,94.867,10300.0
2013-12-23 12:35:00,118.67,118.71,118.58,118.61,15400.0,94.875,94.9069,94.803,94.827,15400.0
2013-12-23 12:40:00,118.61,118.65,118.58,118.58,10600.0,94.827,94.859,94.803,94.803,10600.0
2013-12-23 12:45:00,118.58,118.61,118.56,118.57,6900.0,94.803,94.827,94.787,94.795,6900.0
2013-12-23 12:50:00,118.58,118.67,118.58,118.62,14500.0,94.803,94.875,94.803,94.835,14500.0
2013-12-23 12:55:00,118.63,118.63,118.56,118.57,14800.0,94.843,94.843,94.787,94.795,14800.0
2013-12-23 13:00:00,118.57,118.58,118.47,118.49,20700.0,94.795,94.803,94.7151,94.7311,20700.0
2013-12-23 13:05:00,118.5,118.5,118.4,118.41,20300.0,94.739,94.739,94.6591,94.6671,20300.0
2013-12-23 13:10:00,118.43,118.52,118.43,118.51,10700.0,94.6831,94.755,94.6831,94.747,10700.0
2013-12-23 13:15:00,118.49,118.52,118.45,118.46,12500.0,94.7311,94.755,94.6991,94.7071,12500.0
2013-12-23 13:20:00,118.46,118.51,118.46,118.51,29000.0,94.7071,94.747,94.7071,94.747,29000.0
2013-12-23 13:25:00,118.5,118.52,118.44,118.5,18900.0,94.739,94.755,94.6911,94.739,18900.0
2013-12-23 13:30:00,118.51,118.58,118.47,118.58,9700.0,94.747,94.803,94.7151,94.803,9700.0
2013-12-23 13:35:00,118.58,118.59,118.45,118.45,7900.0,94.803,94.811,94.6991,94.6991,7900.0
2013-12-23 13:40:00,118.44,118.45,118.32,118.35,19300.0,94.6911,94.6991,94.5951,94.6191,19300.0
2013-12-23 13:45:00,118.36,118.36,118.21,118.25,20000.0,94.6271,94.6271,94.5072,94.5392,20000.0
2013-12-23 13:50:00,118.23,118.25,118.11,118.13,20300.0,94.5232,94.5392,94.4272,94.4432,20300.0
2013-12-23 13:55:00,118.14,118.3,118.14,118.29,21100.0,94.4512,94.5791,94.4512,94.5712,21100.0
2013-12-23 14:00:00,118.3,118.35,118.27,118.34,16500.0,94.5791,94.6191,94.5552,94.6111,16500.0
2013-12-23 14:05:00,118.35,118.4,118.26,118.3,23700.0,94.6191,94.6591,94.5472,94.5791,23700.0
2013-12-23 14:10:00,118.28,118.38,118.27,118.37,13400.0,94.5632,94.6431,94.5552,94.6351,13400.0
2013-12-23 14:15:00,118.36,118.46,118.36,118.45,18900.0,94.6271,94.7071,94.6271,94.6991,18900.0
2013-12-23 14:20:00,118.41,118.46,118.38,118.39,18000.0,94.6671,94.7071,94.6431,94.6511,18000.0
2013-12-23 14:25:00,118.41,118.45,118.3,118.31,8500.0,94.6671,94.6991,94.5791,94.5871,8500.0
2013-12-23 14:30:00,118.34,118.36,118.25,118.3,11800.0,94.6111,94.6271,94.5392,94.5791,11800.0
2013-12-23 14:35:00,118.27,118.37,118.26,118.34,8800.0,94.5552,94.6351,94.5472,94.6111,8800.0
2013-12-23 14:40:00,118.37,118.37,118.26,118.28,13700.0,94.6351,94.6351,94.5472,94.5632,13700.0
2013-12-23 14:45:00,118.28,118.35,118.26,118.33,12800.0,94.5632,94.6191,94.5472,94.6031,12800.0
2013-12-23 14:50:00,118.31,118.38,118.31,118.36,9500.0,94.5871,94.6431,94.5871,94.6271,9500.0
2013-12-23 14:55:00,118.36,118.37,118.25,118.25,14000.0,94.6271,94.6351,94.5392,94.5392,14000.0
2013-12-23 15:00:00,118.25,118.41,118.25,118.38,15400.0,94.5392,94.6671,94.5392,94.6431,15400.0
2013-12-23 15:05:00,118.41,118.44,118.35,118.35,12600.0,94.6671,94.6911,94.6191,94.6191,12600.0
2013-12-23 15:10:00,118.38,118.4,118.35,118.36,12900.0,94.6431,94.6591,94.6191,94.6271,12900.0
2013-12-23 15:15:00,118.37,118.43,118.32,118.43,18300.0,94.6351,94.6831,94.5951,94.6831,18300.0
2013-12-23 15:20:00,118.43,118.46,118.39,118.43,20200.0,94.6831,94.7071,94.6511,94.6831,20200.0
2013-12-23 15:25:00,118.41,118.49,118.41,118.49,14900.0,94.6671,94.7311,94.6671,94.7311,14900.0
2013-12-23 15:30:00,118.48,118.55,118.47,118.51,16200.0,94.7231,94.779,94.7151,94.747,16200.0
2013-12-23 15:35:00,118.53,118.57,118.48,118.57,19100.0,94.763,94.795,94.7231,94.795,19100.0
2013-12-23 15:40:00,118.56,118.57,118.5,118.56,18000.0,94.787,94.795,94.739,94.787,18000.0
2013-12-23 15:45:00,118.55,118.56,118.48,118.49,33100.0,94.779,94.787,94.7231,94.7311,33100.0
2013-12-23 15:50:00,118.48,118.56,118.42,118.56,45600.0,94.7231,94.787,94.6751,94.787,45600.0
2013-12-23 15:55:00,118.53,118.72,118.51,118.7,93600.0,94.763,94.9149,94.747,94.8989,93600.0
2013-12-24 09:30:00,118.44,118.86,118.34,118.46,34700.0,94.6911,95.0269,94.6111,94.7071,34700.0
2013-12-24 09:35:00,118.47,118.59,118.18,118.4,27800.0,94.7151,94.811,94.4832,94.6591,27800.0
2013-12-24 09:40:00,118.41,118.73,118.38,118.51,23600.0,94.6671,94.9229,94.6431,94.747,23600.0
2013-12-24 09:45:00,118.55,118.58,118.39,118.49,21100.0,94.779,94.803,94.6511,94.7311,21100.0
2013-12-24 09:50:00,118.45,118.47,118.29,118.34,15800.0,94.6991,94.7151,94.5712,94.6111,15800.0
2013-12-24 09:55:00,118.35,118.54,118.34,118.53,11900.0,94.6191,94.771,94.6111,94.763,11900.0
2013-12-24 10:00:00,118.54,118.68,118.51,118.65,16700.0,94.771,94.883,94.747,94.859,16700.0
2013-12-24 10:05:00,118.63,118.63,118.52,118.57,19200.0,94.843,94.843,94.755,94.795,19200.0
2013-12-24 10:10:00,118.59,118.67,118.51,118.62,13500.0,94.811,94.875,94.747,94.835,13500.0
2013-12-24 10:15:00,118.65,118.65,118.48,118.51,15800.0,94.859,94.859,94.7231,94.747,15800.0
2013-12-24 10:20:00,118.51,118.51,118.42,118.51,13600.0,94.747,94.747,94.6751,94.747,13600.0
2013-12-24 10:25:00,118.48,118.62,118.48,118.59,20900.0,94.7231,94.835,94.7231,94.811,20900.0
2013-12-24 10:30:00,118.61,118.64,118.57,118.57,16900.0,94.827,94.851,94.795,94.795,16900.0
2013-12-24 10:35:00,118.61,118.71,118.59,118.66,11500.0,94.827,94.9069,94.811,94.867,11500.0
2013-12-24 10:40:00,118.67,118.67,118.52,118.54,16900.0,94.875,94.875,94.755,94.771,16900.0
2013-12-24 10:45:00,118.55,118.72,118.53,118.7,11500.0,94.779,94.9149,94.763,94.8989,11500.0
2013-12-24 10:50:00,118.7,118.75,118.66,118.67,12800.0,94.8989,94.9389,94.867,94.875,12800.0
2013-12-24 10:55:00,118.73,118.75,118.68,118.68,8400.0,94.9229,94.9389,94.883,94.883,8400.0
2013-12-24 11:00:00,118.68,118.74,118.65,118.69,10900.0,94.883,94.9309,94.859,94.8909,10900.0
2013-12-24 11:05:00,118.65,118.71,118.43,118.43,14300.0,94.859,94.9069,94.6831,94.6831,14300.0
2013-12-24 11:10:00,118.43,118.49,118.41,118.46,12100.0,94.6831,94.7311,94.6671,94.7071,12100.0
2013-12-24 11:15:00,118.46,118.64,118.46,118.52,12100.0,94.7071,94.851,94.7071,94.755,12100.0
2013-12-24 11:20:00,118.54,118.54,118.4,118.42,12200.0,94.771,94.771,94.6591,94.6751,12200.0
2013-12-24 11:25:00,118.43,118.5,118.4,118.45,8400.0,94.6831,94.739,94.6591,94.6991,8400.0
2013-12-24 11:30:00,118.46,118.5,118.44,118.48,9400.0,94.7071,94.739,94.6911,94.7231,9400.0
2013-12-24 11:35:00,118.49,118.49,118.33,118.35,28600.0,94.7311,94.7311,94.6031,94.6191,28600.0
2013-12-24 11:40:00,118.35,118.41,118.33,118.36,19000.0,94.6191,94.6671,94.6031,94.6271,19000.0
2013-12-24 11:45:00,118.35,118.44,118.34,118.34,12300.0,94.6191,94.6911,94.6111,94.6111,12300.0
2013-12-24 11:50:00,118.34,118.39,118.34,118.39,11700.0,94.6111,94.6511,94.6111,94.6511,11700.0
2013-12-24 11:55:00,118.38,118.39,118.3,118.36,16200.0,94.6431,94.6511,94.5791,94.6271,16200.0
2013-12-24 12:00:00,118.36,118.55,118.36,118.55,21000.0,94.6271,94.779,94.6271,94.779,21000.0
2013-12-24 12:05:00,118.56,118.57,118.33,118.34,18200.0,94.787,94.795,94.6031,94.6111,18200.0
2013-12-24 12:10:00,118.35,118.43,118.24,118.43,23700.0,94.6191,94.6831,94.5312,94.6831,23700.0
2013-12-24 12:15:00,118.44,118.44,118.3,118.32,17100.0,94.6911,94.6911,94.5791,94.5951,17100.0
2013-12-24 12:20:00,118.31,118.43,118.3,118.42,13400.0,94.5871,94.6831,94.5791,94.6751,13400.0
2013-12-24 12:25:00,118.41,118.5,118.39,118.48,17900.0,94.6671,94.739,94.6511,94.7231,17900.0
2013-12-24 12:30:00,118.44,118.51,118.42,118.5,19200.0,94.6911,94.747,94.6751,94.739,19200.0
2013-12-24 12:35:00,118.48,118.52,118.45,118.51,14500.0,94.7231,94.755,94.6991,94.747,14500.0
2013-12-24 12:40:00,118.5,118.57,118.47,118.56,24000.0,94.739,94.795,94.7151,94.787,24000.0
2013-12-24 12:45:00,118.57,118.63,118.56,118.62,16600.0,94.795,94.843,94.787,94.835,16600.0
2013-12-24 12:50:00,118.62,118.63,118.56,118.63,31700.0,94.835,94.843,94.787,94.843,31700.0
2013-12-24 12:55:00,118.62,118.72,118.57,118.69,52200.0,94.835,94.9149,94.795,94.8909,52200.0
2013-12-26 09:30:00,119.36,119.36,118.66,118.78,25300.0,95.4266,95.4266,94.867,94.9629,25300.0
2013-12-26 09:35:00,118.82,119.09,118.75,118.89,37200.0,94.9949,95.2107,94.9389,95.0508,37200.0
2013-12-26 09:40:00,118.89,119.11,118.85,118.92,19900.0,95.0508,95.2267,95.0189,95.0748,19900.0
2013-12-26 09:45:00,118.92,118.94,118.71,118.76,17200.0,95.0748,95.0908,94.9069,94.9469,17200.0
2013-12-26 09:50:00,118.8,118.86,118.71,118.77,18400.0,94.9789,95.0269,94.9069,94.9549,18400.0
2013-12-26 09:55:00,118.77,119.01,118.77,118.93,14000.0,94.9549,95.1468,94.9549,95.0828,14000.0
2013-12-26 10:00:00,118.92,119.1,118.92,119.02,14900.0,95.0748,95.2187,95.0748,95.1548,14900.0
2013-12-26 10:05:00,119.04,119.12,118.99,119.0,17400.0,95.1708,95.2347,95.1308,95.1388,17400.0
2013-12-26 10:10:00,119.01,119.02,118.8,118.84,20300.0,95.1468,95.1548,94.9789,95.0109,20300.0
2013-12-26 10:15:00,118.84,118.88,118.8,118.8,10000.0,95.0109,95.0429,94.9789,94.9789,10000.0
2013-12-26 10:20:00,118.82,118.84,118.75,118.79,16500.0,94.9949,95.0109,94.9389,94.9709,16500.0
2013-12-26 10:25:00,118.79,118.86,118.76,118.86,20000.0,94.9709,95.0269,94.9469,95.0269,20000.0
2013-12-26 10:30:00,118.87,118.9,118.77,118.79,13500.0,95.0349,95.0588,94.9549,94.9709,13500.0
2013-12-26 10:35:00,118.79,118.79,118.72,118.78,21400.0,94.9709,94.9709,94.9149,94.9629,21400.0
2013-12-26 10:40:00,118.76,118.86,118.73,118.8,14200.0,94.9469,95.0269,94.9229,94.9789,14200.0
2013-12-26 10:45:00,118.81,118.86,118.75,118.82,22500.0,94.9869,95.0269,94.9389,94.9949,22500.0
2013-12-26 10:50:00,118.82,118.82,118.71,118.72,26300.0,94.9949,94.9949,94.9069,94.9149,26300.0
2013-12-26 10:55:00,118.72,118.78,118.71,118.77,17400.0,94.9149,94.9629,94.9069,94.9549,17400.0
2013-12-26 11:00:00,118.76,118.77,118.73,118.76,11600.0,94.9469,94.9549,94.9229,94.9469,11600.0
2013-12-26 11:05:00,118.74,118.78,118.68,118.71,40100.0,94.9309,94.9629,94.883,94.9069,40100.0
2013-12-26 11:10:00,118.71,118.71,118.61,118.63,21900.0,94.9069,94.9069,94.827,94.843,21900.0
2013-12-26 11:15:00,118.64,118.76,118.64,118.71,19100.0,94.851,94.9469,94.851,94.9069,19100.0
2013-12-26 11:20:00,118.65,118.76,118.65,118.74,11600.0,94.859,94.9469,94.859,94.9309,11600.0
2013-12-26 11:25:00,118.72,118.76,118.72,118.76,7900.0,94.9149,94.9469,94.9149,94.9469,7900.0
2013-12-26 11:30:00,118.76,118.78,118.73,118.74,7900.0,94.9469,94.9629,94.9229,94.9309,7900.0
2013-12-26 11:35:00,118.75,118.83,118.73,118.83,15400.0,94.9389,95.0029,94.9229,95.0029,15400.0
2013-12-26 11:40:00,118.83,118.88,118.79,118.87,8500.0,95.0029,95.0429,94.9709,95.0349,8500.0
2013-12-26 11:45:00,118.84,118.94,118.84,118.9,11500.0,95.0109,95.0908,95.0109,95.0588,11500.0
2013-12-26 11:50:00,118.9,118.93,118.79,118.79,11700.0,95.0588,95.0828,94.9709,94.9709,11700.0
2013-12-26 11:55:00,118.79,118.82,118.68,118.72,12900.0,94.9709,94.9949,94.883,94.9149,12900.0
2013-12-26 12:00:00,118.71,118.78,118.71,118.76,5000.0,94.9069,94.9629,94.9069,94.9469,5000.0
2013-12-26 12:05:00,118.73,118.75,118.7,118.74,6700.0,94.9229,94.9389,94.8989,94.9309,6700.0
2013-12-26 12:10:00,118.73,118.74,118.64,118.64,12500.0,94.9229,94.9309,94.851,94.851,12500.0
2013-12-26 12:15:00,118.66,118.67,118.6,118.63,16200.0,94.867,94.875,94.819,94.843,16200.0
2013-12-26 12:20:00,118.64,118.66,118.6,118.64,6000.0,94.851,94.867,94.819,94.851,6000.0
2013-12-26 12:25:00,118.63,118.71,118.61,118.71,4000.0,94.843,94.9069,94.827,94.9069,4000.0
2013-12-26 12:30:00,118.74,118.75,118.66,118.68,8800.0,94.9309,94.9389,94.867,94.883,8800.0
2013-12-26 12:35:00,118.7,118.7,118.64,118.67,6500.0,94.8989,94.8989,94.851,94.875,6500.0
2013-12-26 12:40:00,118.67,118.71,118.64,118.71,7500.0,94.875,94.9069,94.851,94.9069,7500.0
2013-12-26 12:45:00,118.7,118.75,118.63,118.66,7200.0,94.8989,94.9389,94.843,94.867,7200.0
2013-12-26 12:50:00,118.66,118.66,118.61,118.64,6700.0,94.867,94.867,94.827,94.851,6700.0
2013-12-26 12:55:00,118.64,118.72,118.64,118.66,9400.0,94.851,94.9149,94.851,94.867,9400.0
2013-12-26 13:00:00,118.7,118.72,118.66,118.71,7400.0,94.8989,94.9149,94.867,94.9069,7400.0
2013-12-26 13:05:00,118.71,118.75,118.69,118.73,19200.0,94.9069,94.9389,94.8909,94.9229,19200.0
2013-12-26 13:10:00,118.75,118.79,118.72,118.77,11300.0,94.9389,94.9709,94.9149,94.9549,11300.0
2013-12-26 13:15:00,118.74,118.78,118.74,118.74,7200.0,94.9309,94.9629,94.9309,94.9309,7200.0
2013-12-26 13:20:00,118.77,118.83,118.74,118.81,9600.0,94.9549,95.0029,94.9309,94.9869,9600.0
2013-12-26 13:25:00,118.78,118.83,118.78,118.81,4800.0,94.9629,95.0029,94.9629,94.9869,4800.0
2013-12-26 13:30:00,118.81,118.83,118.77,118.8,5300.0,94.9869,95.0029,94.9549,94.9789,5300.0
2013-12-26 13:35:00,118.77,118.81,118.73,118.73,9000.0,94.9549,94.9869,94.9229,94.9229,9000.0
2013-12-26 13:40:00,118.77,118.77,118.68,118.68,8800.0,94.9549,94.9549,94.883,94.883,8800.0
2013-12-26 13:45:00,118.68,118.69,118.63,118.63,13100.0,94.883,94.8909,94.843,94.843,13100.0
2013-12-26 13:50:00,118.63,118.69,118.63,118.69,8500.0,94.843,94.8909,94.843,94.8909,8500.0
2013-12-26 13:55:00,118.68,118.72,118.66,118.7,6900.0,94.883,94.9149,94.867,94.8989,6900.0
2013-12-26 14:00:00,118.71,118.73,118.67,118.7,10000.0,94.9069,94.9229,94.875,94.8989,10000.0
2013-12-26 14:05:00,118.7,118.73,118.66,118.7,11500.0,94.8989,94.9229,94.867,94.8989,11500.0
2013-12-26 14:10:00,118.66,118.75,118.66,118.7,16200.0,94.867,94.9389,94.867,94.8989,16200.0
2013-12-26 14:15:00,118.69,118.69,118.61,118.63,13100.0,94.8909,94.8909,94.827,94.843,13100.0
2013-12-26 14:20:00,118.63,118.74,118.62,118.7,8100.0,94.843,94.9309,94.835,94.8989,8100.0
2013-12-26 14:25:00,118.71,118.72,118.64,118.67,8600.0,94.9069,94.9149,94.851,94.875,8600.0
2013-12-26 14:30:00,118.65,118.7,118.65,118.69,9800.0,94.859,94.8989,94.859,94.8909,9800.0
2013-12-26 14:35:00,118.69,118.7,118.65,118.66,10400.0,94.8909,94.8989,94.859,94.867,10400.0
2013-12-26 14:40:00,118.65,118.7,118.61,118.62,13900.0,94.859,94.8989,94.827,94.835,13900.0
2013-12-26 14:45:00,118.66,118.66,118.6,118.64,5900.0,94.867,94.867,94.819,94.851,5900.0
2013-12-26 14:50:00,118.64,118.68,118.61,118.68,7200.0,94.851,94.883,94.827,94.883,7200.0
2013-12-26 14:55:00,118.68,118.7,118.6,118.61,12000.0,94.883,94.8989,94.819,94.827,12000.0
2013-12-26 15:00:00,118.63,118.65,118.61,118.65,4200.0,94.843,94.859,94.827,94.859,4200.0
2013-12-26 15:05:00,118.64,118.71,118.63,118.66,13800.0,94.851,94.9069,94.843,94.867,13800.0
2013-12-26 15:10:00,118.67,118.7,118.6,118.61,13400.0,94.875,94.8989,94.819,94.827,13400.0
2013-12-26 15:15:00,118.62,118.63,118.59,118.62,10000.0,94.835,94.843,94.811,94.835,10000.0
2013-12-26 15:20:00,118.62,118.68,118.61,118.61,13100.0,94.835,94.883,94.827,94.827,13100.0
2013-12-26 15:25:00,118.62,118.69,118.61,118.69,10000.0,94.835,94.8909,94.827,94.8909,10000.0
2013-12-26 15:30:00,118.69,118.71,118.66,118.68,14900.0,94.8909,94.9069,94.867,94.883,14900.0
2013-12-26 15:35:00,118.68,118.69,118.64,118.68,14800.0,94.883,94.8909,94.851,94.883,14800.0
2013-12-26 15:40:00,118.68,118.71,118.66,118.69,27100.0,94.883,94.9069,94.867,94.8909,27100.0
2013-12-26 15:45:00,118.69,118.71,118.65,118.65,31000.0,94.8909,94.9069,94.859,94.859,31000.0
2013-12-26 15:50:00,118.64,118.68,118.6,118.64,43800.0,94.851,94.883,94.819,94.851,43800.0
2013-12-26 15:55:00,118.64,118.68,118.6,118.63,77200.0,94.851,94.883,94.819,94.843,77200.0
2013-12-27 09:30:00,118.82,118.93,118.61,118.88,44600.0,94.9949,95.0828,94.827,95.0429,44600.0
2013-12-27 09:35:00,118.91,118.99,118.7,118.89,16600.0,95.0668,95.1308,94.8989,95.0508,16600.0
2013-12-27 09:40:00,118.94,119.02,118.86,119.0,24400.0,95.0908,95.1548,95.0269,95.1388,24400.0
2013-12-27 09:45:00,118.99,119.11,118.95,119.02,16800.0,95.1308,95.2267,95.0988,95.1548,16800.0
2013-12-27 09:50:00,119.01,119.14,118.94,119.09,16200.0,95.1468,95.2507,95.0908,95.2107,16200.0
2013-12-27 09:55:00,119.08,119.12,118.92,118.92,12600.0,95.2027,95.2347,95.0748,95.0748,12600.0
2013-12-27 10:00:00,118.98,119.28,118.94,119.2,35000.0,95.1228,95.3626,95.0908,95.2987,35000.0
2013-12-27 10:05:00,119.17,119.3,119.14,119.2,17100.0,95.2747,95.3786,95.2507,95.2987,17100.0
2013-12-27 10:10:00,119.15,119.31,119.15,119.21,20000.0,95.2587,95.3866,95.2587,95.3067,20000.0
2013-12-27 10:15:00,119.19,119.23,119.09,119.22,18000.0,95.2907,95.3227,95.2107,95.3147,18000.0
2013-12-27 10:20:00,119.23,119.23,119.04,119.07,37000.0,95.3227,95.3227,95.1708,95.1948,37000.0
2013-12-27 10:25:00,119.07,119.19,118.88,118.89,26700.0,95.1948,95.2907,95.0429,95.0508,26700.0
2013-12-27 10:30:00,118.94,118.94,118.82,118.83,21300.0,95.0908,95.0908,94.9949,95.0029,21300.0
2013-12-27 10:35:00,118.86,118.93,118.81,118.88,15500.0,95.0269,95.0828,94.9869,95.0429,15500.0
2013-12-27 10:40:00,118.92,118.92,118.76,118.87,19000.0,95.0748,95.0748,94.9469,95.0349,19000.0
2013-12-27 10:45:00,118.87,118.89,118.75,118.88,13400.0,95.0349,95.0508,94.9389,95.0429,13400.0
2013-12-27 10:50:00,118.88,118.95,118.86,118.89,11100.0,95.0429,95.0988,95.0269,95.0508,11100.0
2013-12-27 10:55:00,118.91,118.93,118.7,118.7,15200.0,95.0668,95.0828,94.8989,94.8989,15200.0
2013-12-27 11:00:00,118.69,118.72,118.62,118.66,17100.0,94.8909,94.9149,94.835,94.867,17100.0
2013-12-27 11:05:00,118.66,118.83,118.66,118.81,11100.0,94.867,95.0029,94.867,94.9869,11100.0
2013-12-27 11:10:00,118.77,118.8,118.69,118.73,14200.0,94.9549,94.9789,94.8909,94.9229,14200.0
2013-12-27 11:15:00,118.71,118.78,118.7,118.71,13400.0,94.9069,94.9629,94.8989,94.9069,13400.0
2013-12-27 11:20:00,118.71,118.75,118.62,118.62,9600.0,94.9069,94.9389,94.835,94.835,9600.0
2013-12-27 11:25:00,118.61,118.75,118.57,118.75,15800.0,94.827,94.9389,94.795,94.9389,15800.0
2013-12-27 11:30:00,118.77,118.8,118.67,118.72,12100.0,94.9549,94.9789,94.875,94.9149,12100.0
2013-12-27 11:35:00,118.67,118.67,118.53,118.53,13500.0,94.875,94.875,94.763,94.763,13500.0
2013-12-27 11:40:00,118.53,118.6,118.53,118.57,12600.0,94.763,94.819,94.763,94.795,12600.0
2013-12-27 11:45:00,118.57,118.6,118.52,118.55,9300.0,94.795,94.819,94.755,94.779,9300.0
2013-12-27 11:50:00,118.52,118.56,118.43,118.44,16200.0,94.755,94.787,94.6831,94.6911,16200.0
2013-12-27 11:55:00,118.45,118.49,118.4,118.41,10700.0,94.6991,94.7311,94.6591,94.6671,10700.0
2013-12-27 12:00:00,118.44,118.45,118.34,118.37,15200.0,94.6911,94.6991,94.6111,94.6351,15200.0
2013-12-27 12:05:00,118.37,118.4,118.34,118.39,9200.0,94.6351,94.6591,94.6111,94.6511,9200.0
2013-12-27 12:10:00,118.39,118.46,118.37,118.46,10000.0,94.6511,94.7071,94.6351,94.7071,10000.0
2013-12-27 12:15:00,118.44,118.46,118.37,118.4,9800.0,94.6911,94.7071,94.6351,94.6591,9800.0
2013-12-27 12:20:00,118.44,118.59,118.44,118.59,5400.0,94.6911,94.811,94.6911,94.811,5400.0
2013-12-27 12:25:00,118.58,118.6,118.51,118.51,11000.0,94.803,94.819,94.747,94.747,11000.0
2013-12-27 12:30:00,118.53,118.53,118.46,118.46,9100.0,94.763,94.763,94.7071,94.7071,9100.0
2013-12-27 12:35:00,118.44,118.46,118.4,118.43,6200.0,94.6911,94.7071,94.6591,94.6831,6200.0
2013-12-27 12:40:00,118.41,118.47,118.33,118.38,9400.0,94.6671,94.7151,94.6031,94.6431,9400.0
2013-12-27 12:45:00,118.34,118.37,118.31,118.33,9800.0,94.6111,94.6351,94.5871,94.6031,9800.0
2013-12-27 12:50:00,118.37,118.37,118.29,118.29,12700.0,94.6351,94.6351,94.5712,94.5712,12700.0
2013-12-27 12:55:00,118.29,118.37,118.29,118.34,10200.0,94.5712,94.6351,94.5712,94.6111,10200.0
2013-12-27 13:00:00,118.34,118.35,118.3,118.34,9000.0,94.6111,94.6191,94.5791,94.6111,9000.0
2013-12-27 13:05:00,118.32,118.33,118.28,118.3,5900.0,94.5951,94.6031,94.5632,94.5791,5900.0
2013-12-27 13:10:00,118.31,118.32,118.25,118.31,12100.0,94.5871,94.5951,94.5392,94.5871,12100.0
2013-12-27 13:15:00,118.31,118.37,118.27,118.37,9700.0,94.5871,94.6351,94.5552,94.6351,9700.0
2013-12-27 13:20:00,118.34,118.39,118.34,118.39,8800.0,94.6111,94.6511,94.6111,94.6511,8800.0
2013-12-27 13:25:00,118.39,118.42,118.34,118.35,18200.0,94.6511,94.6751,94.6111,94.6191,18200.0
2013-12-27 13:30:00,118.35,118.36,118.25,118.25,5300.0,94.6191,94.6271,94.5392,94.5392,5300.0
2013-12-27 13:35:00,118.28,118.4,118.24,118.37,9600.0,94.5632,94.6591,94.5312,94.6351,9600.0
2013-12-27 13:40:00,118.37,118.39,118.32,118.32,5800.0,94.6351,94.6511,94.5951,94.5951,5800.0
2013-12-27 13:45:00,118.33,118.36,118.3,118.35,10500.0,94.6031,94.6271,94.5791,94.6191,10500.0
2013-12-27 13:50:00,118.33,118.4,118.32,118.38,8000.0,94.6031,94.6591,94.5951,94.6431,8000.0
2013-12-27 13:55:00,118.38,118.4,118.3,118.35,12200.0,94.6431,94.6591,94.5791,94.6191,12200.0
2013-12-27 14:00:00,118.34,118.38,118.31,118.35,11100.0,94.6111,94.6431,94.5871,94.6191,11100.0
2013-12-27 14:05:00,118.35,118.41,118.33,118.4,11700.0,94.6191,94.6671,94.6031,94.6591,11700.0
2013-12-27 14:10:00,118.42,118.42,118.33,118.33,12500.0,94.6751,94.6751,94.6031,94.6031,12500.0
2013-12-27 14:15:00,118.34,118.41,118.3,118.37,12100.0,94.6111,94.6671,94.5791,94.6351,12100.0
2013-12-27 14:20:00,118.4,118.48,118.38,118.45,7000.0,94.6591,94.7231,94.6431,94.6991,7000.0
2013-12-27 14:25:00,118.46,118.52,118.46,118.51,8000.0,94.7071,94.755,94.7071,94.747,8000.0
2013-12-27 14:30:00,118.5,118.56,118.47,118.47,7400.0,94.739,94.787,94.7151,94.7151,7400.0
2013-12-27 14:35:00,118.49,118.49,118.37,118.37,12100.0,94.7311,94.7311,94.6351,94.6351,12100.0
2013-12-27 14:40:00,118.38,118.49,118.36,118.47,14500.0,94.6431,94.7311,94.6271,94.7151,14500.0
2013-12-27 14:45:00,118.49,118.55,118.41,118.5,10700.0,94.7311,94.779,94.6671,94.739,10700.0
2013-12-27 14:50:00,118.55,118.59,118.52,118.55,6000.0,94.779,94.811,94.755,94.779,6000.0
2013-12-27 14:55:00,118.56,118.58,118.44,118.45,10100.0,94.787,94.803,94.6911,94.6991,10100.0
2013-12-27 15:00:00,118.47,118.53,118.45,118.5,16400.0,94.7151,94.763,94.6991,94.739,16400.0
2013-12-27 15:05:00,118.5,118.53,118.46,118.48,12600.0,94.739,94.763,94.7071,94.7231,12600.0
2013-12-27 15:10:00,118.51,118.55,118.48,118.54,11500.0,94.747,94.779,94.7231,94.771,11500.0
2013-12-27 15:15:00,118.55,118.55,118.48,118.54,10100.0,94.779,94.779,94.7231,94.771,10100.0
2013-12-27 15:20:00,118.54,118.59,118.51,118.52,15200.0,94.771,94.811,94.747,94.755,15200.0
2013-12-27 15:25:00,118.52,118.59,118.51,118.59,9000.0,94.755,94.811,94.747,94.811,9000.0
2013-12-27 15:30:00,118.58,118.6,118.52,118.57,11800.0,94.803,94.819,94.755,94.795,11800.0
2013-12-27 15:35:00,118.59,118.61,118.51,118.51,19500.0,94.811,94.827,94.747,94.747,19500.0
2013-12-27 15:40:00,118.51,118.53,118.48,118.48,14100.0,94.747,94.763,94.7231,94.7231,14100.0
2013-12-27 15:45:00,118.48,118.52,118.4,118.41,43100.0,94.7231,94.755,94.6591,94.6671,43100.0
2013-12-27 15:50:00,118.44,118.5,118.43,118.49,29600.0,94.6911,94.739,94.6831,94.7311,29600.0
2013-12-27 15:55:00,118.48,118.54,118.45,118.53,65200.0,94.7231,94.771,94.6991,94.763,65200.0
2013-12-30 09:30:00,118.45,119.05,118.45,118.88,47300.0,94.6991,95.1788,94.6991,95.0429,47300.0
2013-12-30 09:35:00,118.9,118.94,118.78,118.92,15700.0,95.0588,95.0908,94.9629,95.0748,15700.0
2013-12-30 09:40:00,118.88,118.99,118.84,118.97,20600.0,95.0429,95.1308,95.0109,95.1148,20600.0
2013-12-30 09:45:00,118.98,119.11,118.96,119.05,29100.0,95.1228,95.2267,95.1068,95.1788,29100.0
2013-12-30 09:50:00,119.06,119.16,119.03,119.13,11100.0,95.1868,95.2667,95.1628,95.2427,11100.0
2013-12-30 09:55:00,119.15,119.19,119.02,119.13,29300.0,95.2587,95.2907,95.1548,95.2427,29300.0
2013-12-30 10:00:00,119.12,119.22,119.06,119.06,24100.0,95.2347,95.3147,95.1868,95.1868,24100.0
2013-12-30 10:05:00,119.09,119.16,118.99,119.03,20600.0,95.2107,95.2667,95.1308,95.1628,20600.0
2013-12-30 10:10:00,119.02,119.14,119.0,119.11,9500.0,95.1548,95.2507,95.1388,95.2267,9500.0
2013-12-30 10:15:00,119.07,119.23,119.0,119.18,20900.0,95.1948,95.3227,95.1388,95.2827,20900.0
2013-12-30 10:20:00,119.18,119.19,118.95,119.02,8100.0,95.2827,95.2907,95.0988,95.1548,8100.0
2013-12-30 10:25:00,118.95,119.13,118.9,119.13,14300.0,95.0988,95.2427,95.0588,95.2427,14300.0
2013-12-30 10:30:00,119.12,119.23,119.09,119.1,13700.0,95.2347,95.3227,95.2107,95.2187,13700.0
2013-12-30 10:35:00,119.1,119.18,119.05,119.15,11100.0,95.2187,95.2827,95.1788,95.2587,11100.0
2013-12-30 10:40:00,119.13,119.16,119.02,119.03,10400.0,95.2427,95.2667,95.1548,95.1628,10400.0
2013-12-30 10:45:00,119.04,119.05,118.92,119.01,16800.0,95.1708,95.1788,95.0748,95.1468,16800.0
2013-12-30 10:50:00,119.0,119.13,118.99,119.11,11600.0,95.1388,95.2427,95.1308,95.2267,11600.0
2013-12-30 10:55:00,119.05,119.11,118.93,119.0,13600.0,95.1788,95.2267,95.0828,95.1388,13600.0
2013-12-30 11:00:00,119.0,119.16,118.96,119.1,12800.0,95.1388,95.2667,95.1068,95.2187,12800.0
2013-12-30 11:05:00,119.1,119.14,119.03,119.14,8800.0,95.2187,95.2507,95.1628,95.2507,8800.0
2013-12-30 11:10:00,119.1,119.19,119.06,119.18,19900.0,95.2187,95.2907,95.1868,95.2827,19900.0
2013-12-30 11:15:00,119.18,119.29,119.17,119.23,26900.0,95.2827,95.3706,95.2747,95.3227,26900.0
2013-12-30 11:20:00,119.27,119.28,119.17,119.26,5900.0,95.3546,95.3626,95.2747,95.3467,5900.0
2013-12-30 11:25:00,119.21,119.27,119.2,119.21,6000.0,95.3067,95.3546,95.2987,95.3067,6000.0
2013-12-30 11:30:00,119.26,119.37,119.21,119.21,20500.0,95.3467,95.4346,95.3067,95.3067,20500.0
2013-12-30 11:35:00,119.22,119.27,119.03,119.04,13800.0,95.3147,95.3546,95.1628,95.1708,13800.0
2013-12-30 11:40:00,119.04,119.11,119.03,119.05,6300.0,95.1708,95.2267,95.1628,95.1788,6300.0
2013-12-30 11:45:00,119.06,119.06,118.93,118.93,9800.0,95.1868,95.1868,95.0828,95.0828,9800.0
2013-12-30 11:50:00,118.94,119.1,118.94,119.1,7600.0,95.0908,95.2187,95.0908,95.2187,7600.0
2013-12-30 11:55:00,119.1,119.13,119.04,119.04,6200.0,95.2187,95.2427,95.1708,95.1708,6200.0
2013-12-30 12:00:00,119.07,119.07,118.96,119.04,14900.0,95.1948,95.1948,95.1068,95.1708,14900.0
2013-12-30 12:05:00,119.05,119.05,118.91,118.95,13300.0,95.1788,95.1788,95.0668,95.0988,13300.0
2013-12-30 12:10:00,118.98,118.99,118.91,118.96,6000.0,95.1228,95.1308,95.0668,95.1068,6000.0
2013-12-30 12:15:00,118.95,118.99,118.93,118.93,10000.0,95.0988,95.1308,95.0828,95.0828,10000.0
2013-12-30 12:20:00,118.96,118.96,118.79,118.8,27500.0,95.1068,95.1068,94.9709,94.9789,27500.0
2013-12-30 12:25:00,118.79,118.83,118.78,118.8,14400.0,94.9709,95.0029,94.9629,94.9789,14400.0
2013-12-30 12:30:00,118.81,118.83,118.77,118.81,7300.0,94.9869,95.0029,94.9549,94.9869,7300.0
2013-12-30 12:35:00,118.8,118.87,118.77,118.82,10600.0,94.9789,95.0349,94.9549,94.9949,10600.0
2013-12-30 12:40:00,118.85,118.91,118.83,118.88,4900.0,95.0189,95.0668,95.0029,95.0429,4900.0
2013-12-30 12:45:00,118.86,118.89,118.8,118.82,7600.0,95.0269,95.0508,94.9789,94.9949,7600.0
2013-12-30 12:50:00,118.86,118.86,118.79,118.79,10200.0,95.0269,95.0269,94.9709,94.9709,10200.0
2013-12-30 12:55:00,118.8,118.8,118.7,118.71,9800.0,94.9789,94.9789,94.8989,94.9069,9800.0
2013-12-30 13:00:00,118.74,118.77,118.68,118.71,9900.0,94.9309,94.9549,94.883,94.9069,9900.0
2013-12-30 13:05:00,118.68,118.84,118.68,118.83,6600.0,94.883,95.0109,94.883,95.0029,6600.0
2013-12-30 13:10:00,118.84,118.86,118.73,118.75,10400.0,95.0109,95.0269,94.9229,94.9389,10400.0
2013-12-30 13:15:00,118.74,118.84,118.74,118.84,8000.0,94.9309,95.0109,94.9309,95.0109,8000.0
2013-12-30 13:20:00,118.83,118.86,118.81,118.86,6700.0,95.0029,95.0269,94.9869,95.0269,6700.0
2013-12-30 13:25:00,118.86,118.9,118.77,118.83,15000.0,95.0269,95.0588,94.9549,95.0029,15000.0
2013-12-30 13:30:00,118.82,118.83,118.74,118.8,8200.0,94.9949,95.0029,94.9309,94.9789,8200.0
2013-12-30 13:35:00,118.81,118.85,118.78,118.84,12100.0,94.9869,95.0189,94.9629,95.0109,12100.0
2013-12-30 13:40:00,118.81,118.84,118.74,118.74,9800.0,94.9869,95.0109,94.9309,94.9309,9800.0
2013-12-30 13:45:00,118.74,118.8,118.73,118.79,5000.0,94.9309,94.9789,94.9229,94.9709,5000.0
2013-12-30 13:50:00,118.75,118.75,118.62,118.66,13900.0,94.9389,94.9389,94.835,94.867,13900.0
2013-12-30 13:55:00,118.65,118.66,118.6,118.64,13400.0,94.859,94.867,94.819,94.851,13400.0
2013-12-30 14:00:00,118.64,118.68,118.59,118.67,12000.0,94.851,94.883,94.811,94.875,12000.0
2013-12-30 14:05:00,118.66,118.68,118.65,118.65,7400.0,94.867,94.883,94.859,94.859,7400.0
2013-12-30 14:10:00,118.65,118.66,118.56,118.58,15800.0,94.859,94.867,94.787,94.803,15800.0
2013-12-30 14:15:00,118.59,118.62,118.58,118.59,14800.0,94.811,94.835,94.803,94.811,14800.0
2013-12-30 14:20:00,118.6,118.62,118.56,118.62,10900.0,94.819,94.835,94.787,94.835,10900.0
2013-12-30 14:25:00,118.62,118.65,118.58,118.65,11600.0,94.835,94.859,94.803,94.859,11600.0
2013-12-30 14:30:00,118.64,118.69,118.6,118.64,6900.0,94.851,94.8909,94.819,94.851,6900.0
2013-12-30 14:35:00,118.64,118.74,118.64,118.72,10200.0,94.851,94.9309,94.851,94.9149,10200.0
2013-12-30 14:40:00,118.74,118.8,118.73,118.76,7800.0,94.9309,94.9789,94.9229,94.9469,7800.0
2013-12-30 14:45:00,118.75,118.78,118.72,118.76,5700.0,94.9389,94.9629,94.9149,94.9469,5700.0
2013-12-30 14:50:00,118.76,118.76,118.66,118.7,9500.0,94.9469,94.9469,94.867,94.8989,9500.0
2013-12-30 14:55:00,118.72,118.74,118.63,118.68,7400.0,94.9149,94.9309,94.843,94.883,7400.0
2013-12-30 15:00:00,118.68,118.68,118.6,118.62,9000.0,94.883,94.883,94.819,94.835,9000.0
2013-12-30 15:05:00,118.6,118.66,118.57,118.57,10300.0,94.819,94.867,94.795,94.795,10300.0
2013-12-30 15:10:00,118.58,118.66,118.58,118.6,9200.0,94.803,94.867,94.803,94.819,9200.0
2013-12-30 15:15:00,118.64,118.68,118.6,118.65,8700.0,94.851,94.883,94.819,94.859,8700.0
2013-12-30 15:20:00,118.64,118.71,118.6,118.62,13700.0,94.851,94.9069,94.819,94.835,13700.0
2013-12-30 15:25:00,118.65,118.73,118.61,118.71,11700.0,94.859,94.9229,94.827,94.9069,11700.0
2013-12-30 15:30:00,118.68,118.7,118.63,118.7,17600.0,94.883,94.8989,94.843,94.8989,17600.0
2013-12-30 15:35:00,118.7,118.73,118.65,118.65,10600.0,94.8989,94.9229,94.859,94.859,10600.0
2013-12-30 15:40:00,118.65,118.74,118.65,118.72,11500.0,94.859,94.9309,94.859,94.9149,11500.0
2013-12-30 15:45:00,118.72,118.73,118.65,118.65,18400.0,94.9149,94.9229,94.859,94.859,18400.0
2013-12-30 15:50:00,118.67,118.77,118.65,118.75,33900.0,94.875,94.9549,94.859,94.9389,33900.0
2013-12-30 15:55:00,118.72,118.81,118.72,118.76,49900.0,94.9149,94.9869,94.9149,94.9469,49900.0
2013-12-31 09:30:00,119.18,119.38,118.75,119.19,51100.0,95.2827,95.4426,94.9389,95.2907,51100.0
2013-12-31 09:35:00,119.18,119.25,118.9,119.17,21500.0,95.2827,95.3387,95.0588,95.2747,21500.0
2013-12-31 09:40:00,119.08,119.18,118.94,118.99,10600.0,95.2027,95.2827,95.0908,95.1308,10600.0
2013-12-31 09:45:00,119.1,119.1,118.8,118.94,11000.0,95.2187,95.2187,94.9789,95.0908,11000.0
2013-12-31 09:50:00,118.98,119.15,118.89,119.09,28900.0,95.1228,95.2587,95.0508,95.2107,28900.0
2013-12-31 09:55:00,119.09,119.17,118.83,118.87,13000.0,95.2107,95.2747,95.0029,95.0349,13000.0
2013-12-31 10:00:00,118.99,119.09,118.89,119.0,17300.0,95.1308,95.2107,95.0508,95.1388,17300.0
2013-12-31 10:05:00,119.06,119.18,119.0,119.1,15700.0,95.1868,95.2827,95.1388,95.2187,15700.0
2013-12-31 10:10:00,119.15,119.28,119.08,119.19,21100.0,95.2587,95.3626,95.2027,95.2907,21100.0
2013-12-31 10:15:00,119.19,119.23,119.02,119.08,29000.0,95.2907,95.3227,95.1548,95.2027,29000.0
2013-12-31 10:20:00,119.08,119.28,119.08,119.19,16600.0,95.2027,95.3626,95.2027,95.2907,16600.0
2013-12-31 10:25:00,119.2,119.29,119.18,119.2,14100.0,95.2987,95.3706,95.2827,95.2987,14100.0
2013-12-31 10:30:00,119.19,119.29,119.1,119.29,12900.0,95.2907,95.3706,95.2187,95.3706,12900.0
2013-12-31 10:35:00,119.29,119.29,119.22,119.25,16000.0,95.3706,95.3706,95.3147,95.3387,16000.0
2013-12-31 10:40:00,119.23,119.29,119.21,119.25,14700.0,95.3227,95.3706,95.3067,95.3387,14700.0
2013-12-31 10:45:00,119.28,119.35,119.2,119.35,19300.0,95.3626,95.4186,95.2987,95.4186,19300.0
2013-12-31 10:50:00,119.33,119.4,119.31,119.4,15700.0,95.4026,95.4586,95.3866,95.4586,15700.0
2013-12-31 10:55:00,119.36,119.46,119.36,119.44,12600.0,95.4266,95.5066,95.4266,95.4906,12600.0
2013-12-31 11:00:00,119.45,119.5,119.43,119.43,18200.0,95.4986,95.5385,95.4826,95.4826,18200.0
2013-12-31 11:05:00,119.45,119.61,119.44,119.6,11900.0,95.4986,95.6265,95.4906,95.6185,11900.0
2013-12-31 11:10:00,119.6,119.71,119.56,119.56,16600.0,95.6185,95.7064,95.5865,95.5865,16600.0
2013-12-31 11:15:00,119.56,119.57,119.44,119.47,10000.0,95.5865,95.5945,95.4906,95.5145,10000.0
2013-12-31 11:20:00,119.47,119.51,119.38,119.38,13200.0,95.5145,95.5465,95.4426,95.4426,13200.0
2013-12-31 11:25:00,119.4,119.4,119.23,119.24,17200.0,95.4586,95.4586,95.3227,95.3307,17200.0
2013-12-31 11:30:00,119.23,119.27,119.13,119.13,29100.0,95.3227,95.3546,95.2427,95.2427,29100.0
2013-12-31 11:35:00,119.12,119.12,119.0,119.01,23400.0,95.2347,95.2347,95.1388,95.1468,23400.0
2013-12-31 11:40:00,119.0,119.01,118.85,118.87,29500.0,95.1388,95.1468,95.0189,95.0349,29500.0
2013-12-31 11:45:00,118.87,118.88,118.82,118.87,13000.0,95.0349,95.0429,94.9949,95.0349,13000.0
2013-12-31 11:50:00,118.83,119.0,118.83,119.0,20400.0,95.0029,95.1388,95.0029,95.1388,20400.0
2013-12-31 11:55:00,118.96,119.14,118.95,119.14,17200.0,95.1068,95.2507,95.0988,95.2507,17200.0
2013-12-31 12:00:00,119.14,119.23,119.14,119.17,9600.0,95.2507,95.3227,95.2507,95.2747,9600.0
2013-12-31 12:05:00,119.2,119.23,119.12,119.18,11800.0,95.2987,95.3227,95.2347,95.2827,11800.0
2013-12-31 12:10:00,119.19,119.2,119.13,119.18,5000.0,95.2907,95.2987,95.2427,95.2827,5000.0
2013-12-31 12:15:00,119.18,119.18,119.1,119.11,7300.0,95.2827,95.2827,95.2187,95.2267,7300.0
2013-12-31 12:20:00,119.15,119.18,119.12,119.18,9200.0,95.2587,95.2827,95.2347,95.2827,9200.0
2013-12-31 12:25:00,119.17,119.2,119.13,119.16,12000.0,95.2747,95.2987,95.2427,95.2667,12000.0
2013-12-31 12:30:00,119.2,119.2,119.16,119.19,4600.0,95.2987,95.2987,95.2667,95.2907,4600.0
2013-12-31 12:35:00,119.2,119.32,119.18,119.3,10500.0,95.2987,95.3946,95.2827,95.3786,10500.0
2013-12-31 12:40:00,119.29,119.31,119.17,119.21,8800.0,95.3706,95.3866,95.2747,95.3067,8800.0
2013-12-31 12:45:00,119.23,119.23,119.17,119.2,6600.0,95.3227,95.3227,95.2747,95.2987,6600.0
2013-12-31 12:50:00,119.22,119.3,119.17,119.3,11200.0,95.3147,95.3786,95.2747,95.3786,11200.0
2013-12-31 12:55:00,119.26,119.38,119.26,119.38,10200.0,95.3467,95.4426,95.3467,95.4426,10200.0
2013-12-31 13:00:00,119.39,119.39,119.21,119.23,7200.0,95.4506,95.4506,95.3067,95.3227,7200.0
2013-12-31 13:05:00,119.2,119.23,119.17,119.22,4400.0,95.2987,95.3227,95.2747,95.3147,4400.0
2013-12-31 13:10:00,119.18,119.22,119.15,119.21,6300.0,95.2827,95.3147,95.2587,95.3067,6300.0
2013-12-31 13:15:00,119.21,119.25,119.18,119.21,5600.0,95.3067,95.3387,95.2827,95.3067,5600.0
2013-12-31 13:20:00,119.17,119.21,119.14,119.19,5000.0,95.2747,95.3067,95.2507,95.2907,5000.0
2013-12-31 13:25:00,119.19,119.19,119.11,119.11,6200.0,95.2907,95.2907,95.2267,95.2267,6200.0
2013-12-31 13:30:00,119.15,119.16,119.09,119.15,8300.0,95.2587,95.2667,95.2107,95.2587,8300.0
2013-12-31 13:35:00,119.13,119.17,119.08,119.08,9100.0,95.2427,95.2747,95.2027,95.2027,9100.0
2013-12-31 13:40:00,119.09,119.11,119.05,119.06,3700.0,95.2107,95.2267,95.1788,95.1868,3700.0
2013-12-31 13:45:00,119.08,119.15,119.07,119.14,6500.0,95.2027,95.2587,95.1948,95.2507,6500.0
2013-12-31 13:50:00,119.12,119.15,119.11,119.14,6600.0,95.2347,95.2587,95.2267,95.2507,6600.0
2013-12-31 13:55:00,119.15,119.15,119.05,119.05,6300.0,95.2587,95.2587,95.1788,95.1788,6300.0
2013-12-31 14:00:00,119.1,119.12,119.02,119.07,6900.0,95.2187,95.2347,95.1548,95.1948,6900.0
2013-12-31 14:05:00,119.07,119.07,118.98,119.01,17100.0,95.1948,95.1948,95.1228,95.1468,17100.0
2013-12-31 14:10:00,119.01,119.02,118.97,118.99,11000.0,95.1468,95.1548,95.1148,95.1308,11000.0
2013-12-31 14:15:00,119.01,119.05,118.98,119.01,18200.0,95.1468,95.1788,95.1228,95.1468,18200.0
2013-12-31 14:20:00,118.99,119.02,118.97,118.97,9800.0,95.1308,95.1548,95.1148,95.1148,9800.0
2013-12-31 14:25:00,119.0,119.0,118.92,118.96,12800.0,95.1388,95.1388,95.0748,95.1068,12800.0
2013-12-31 14:30:00,118.96,118.96,118.85,118.88,8000.0,95.1068,95.1068,95.0189,95.0429,8000.0
2013-12-31 14:35:00,118.88,118.91,118.83,118.9,7000.0,95.0429,95.0668,95.0029,95.0588,7000.0
2013-12-31 14:40:00,118.88,118.92,118.83,118.84,11100.0,95.0429,95.0748,95.0029,95.0109,11100.0
2013-12-31 14:45:00,118.83,118.88,118.79,118.81,12000.0,95.0029,95.0429,94.9709,94.9869,12000.0
2013-12-31 14:50:00,118.82,118.87,118.78,118.78,6800.0,94.9949,95.0349,94.9629,94.9629,6800.0
2013-12-31 14:55:00,118.83,118.89,118.78,118.89,4700.0,95.0029,95.0508,94.9629,95.0508,4700.0
2013-12-31 15:00:00,118.89,118.89,118.76,118.76,9900.0,95.0508,95.0508,94.9469,94.9469,9900.0
2013-12-31 15:05:00,118.79,118.79,118.71,118.75,6700.0,94.9709,94.9709,94.9069,94.9389,6700.0
2013-12-31 15:10:00,118.73,118.8,118.73,118.73,10400.0,94.9229,94.9789,94.9229,94.9229,10400.0
2013-12-31 15:15:00,118.78,118.78,118.71,118.76,8800.0,94.9629,94.9629,94.9069,94.9469,8800.0
2013-12-31 15:20:00,118.76,118.93,118.76,118.93,13500.0,94.9469,95.0828,94.9469,95.0828,13500.0
2013-12-31 15:25:00,118.89,118.93,118.81,118.81,8300.0,95.0508,95.0828,94.9869,94.9869,8300.0
2013-12-31 15:30:00,118.81,118.98,118.81,118.93,20800.0,94.9869,95.1228,94.9869,95.0828,20800.0
2013-12-31 15:35:00,118.97,118.97,118.9,118.9,25600.0,95.1148,95.1148,95.0588,95.0588,25600.0
2013-12-31 15:40:00,118.91,118.94,118.81,118.91,12500.0,95.0668,95.0908,94.9869,95.0668,12500.0
2013-12-31 15:45:00,118.91,119.08,118.9,118.91,38500.0,95.0668,95.2027,95.0588,95.0668,38500.0
2013-12-31 15:50:00,118.92,119.04,118.92,118.98,52600.0,95.0748,95.1708,95.0748,95.1228,52600.0
2013-12-31 15:55:00,118.99,119.07,118.91,119.01,105700.0,95.1308,95.1948,95.0668,95.1468,105700.0
2014-01-02 09:30:00,118.71,119.19,118.65,119.08,71800.0,94.9069,95.2907,94.859,95.2027,71800.0
2014-01-02 09:35:00,119.1,119.19,119.0,119.08,25900.0,95.2187,95.2907,95.1388,95.2027,25900.0
2014-01-02 09:40:00,119.08,119.08,118.9,118.98,21600.0,95.2027,95.2027,95.0588,95.1228,21600.0
2014-01-02 09:45:00,119.0,119.01,118.9,118.92,27700.0,95.1388,95.1468,95.0588,95.0748,27700.0
2014-01-02 09:50:00,118.92,118.99,118.8,118.9,22600.0,95.0748,95.1308,94.9789,95.0588,22600.0
2014-01-02 09:55:00,118.91,118.91,118.75,118.86,14800.0,95.0668,95.0668,94.9389,95.0269,14800.0
2014-01-02 10:00:00,118.86,119.05,118.82,118.87,36600.0,95.0269,95.1788,94.9949,95.0349,36600.0
2014-01-02 10:05:00,118.87,119.01,118.83,118.92,19900.0,95.0349,95.1468,95.0029,95.0748,19900.0
2014-01-02 10:10:00,118.9,119.07,118.88,119.03,39400.0,95.0588,95.1948,95.0429,95.1628,39400.0
2014-01-02 10:15:00,119.03,119.11,119.0,119.11,11500.0,95.1628,95.2267,95.1388,95.2267,11500.0
2014-01-02 10:20:00,119.1,119.19,119.04,119.19,16500.0,95.2187,95.2907,95.1708,95.2907,16500.0
2014-01-02 10:25:00,119.17,119.3,119.11,119.28,28500.0,95.2747,95.3786,95.2267,95.3626,28500.0
2014-01-02 10:30:00,119.28,119.3,119.17,119.18,30400.0,95.3626,95.3786,95.2747,95.2827,30400.0
2014-01-02 10:35:00,119.21,119.22,119.07,119.13,24200.0,95.3067,95.3147,95.1948,95.2427,24200.0
2014-01-02 10:40:00,119.08,119.26,119.08,119.16,21300.0,95.2027,95.3467,95.2027,95.2667,21300.0
2014-01-02 10:45:00,119.16,119.3,119.12,119.12,18600.0,95.2667,95.3786,95.2347,95.2347,18600.0
2014-01-02 10:50:00,119.09,119.21,119.08,119.17,23600.0,95.2107,95.3067,95.2027,95.2747,23600.0
2014-01-02 10:55:00,119.18,119.27,119.17,119.23,10800.0,95.2827,95.3546,95.2747,95.3227,10800.0
2014-01-02 11:00:00,119.2,119.23,119.0,119.0,20200.0,95.2987,95.3227,95.1388,95.1388,20200.0
2014-01-02 11:05:00,119.0,119.12,119.0,119.07,24900.0,95.1388,95.2347,95.1388,95.1948,24900.0
2014-01-02 11:10:00,119.01,119.01,118.86,118.89,21700.0,95.1468,95.1468,95.0269,95.0508,21700.0
2014-01-02 11:15:00,118.87,118.87,118.75,118.77,22200.0,95.0349,95.0349,94.9389,94.9549,22200.0
2014-01-02 11:20:00,118.79,118.96,118.7,118.7,38800.0,94.9709,95.1068,94.8989,94.8989,38800.0
2014-01-02 11:25:00,118.71,118.73,118.6,118.7,12900.0,94.9069,94.9229,94.819,94.8989,12900.0
2014-01-02 11:30:00,118.7,118.7,118.55,118.61,22700.0,94.8989,94.8989,94.779,94.827,22700.0
2014-01-02 11:35:00,118.61,118.61,118.51,118.56,17300.0,94.827,94.827,94.747,94.787,17300.0
2014-01-02 11:40:00,118.56,118.71,118.56,118.56,18200.0,94.787,94.9069,94.787,94.787,18200.0
2014-01-02 11:45:00,118.61,118.61,118.48,118.51,14700.0,94.827,94.827,94.7231,94.747,14700.0
2014-01-02 11:50:00,118.48,118.48,118.24,118.24,28000.0,94.7231,94.7231,94.5312,94.5312,28000.0
2014-01-02 11:55:00,118.25,118.26,118.11,118.25,40700.0,94.5392,94.5472,94.4272,94.5392,40700.0
2014-01-02 12:00:00,118.21,118.44,118.21,118.32,11700.0,94.5072,94.6911,94.5072,94.5951,11700.0
2014-01-02 12:05:00,118.36,118.5,118.32,118.45,8500.0,94.6271,94.739,94.5951,94.6991,8500.0
2014-01-02 12:10:00,118.42,118.48,118.36,118.36,13000.0,94.6751,94.7231,94.6271,94.6271,13000.0
2014-01-02 12:15:00,118.38,118.41,118.3,118.32,6700.0,94.6431,94.6671,94.5791,94.5951,6700.0
2014-01-02 12:20:00,118.33,118.36,118.28,118.3,26100.0,94.6031,94.6271,94.5632,94.5791,26100.0
2014-01-02 12:25:00,118.29,118.33,118.18,118.33,12700.0,94.5712,94.6031,94.4832,94.6031,12700.0
2014-01-02 12:30:00,118.31,118.32,118.22,118.27,11400.0,94.5871,94.5951,94.5152,94.5552,11400.0
2014-01-02 12:35:00,118.27,118.42,118.27,118.42,11200.0,94.5552,94.6751,94.5552,94.6751,11200.0
2014-01-02 12:40:00,118.39,118.42,118.28,118.28,11700.0,94.6511,94.6751,94.5632,94.5632,11700.0
2014-01-02 12:45:00,118.3,118.45,118.3,118.39,9700.0,94.5791,94.6991,94.5791,94.6511,9700.0
2014-01-02 12:50:00,118.37,118.37,118.28,118.31,12600.0,94.6351,94.6351,94.5632,94.5871,12600.0
2014-01-02 12:55:00,118.36,118.42,118.31,118.37,18600.0,94.6271,94.6751,94.5871,94.6351,18600.0
2014-01-02 13:00:00,118.36,118.37,118.26,118.29,10200.0,94.6271,94.6351,94.5472,94.5712,10200.0
2014-01-02 13:05:00,118.26,118.29,118.21,118.23,17300.0,94.5472,94.5712,94.5072,94.5232,17300.0
2014-01-02 13:10:00,118.25,118.26,118.09,118.11,14500.0,94.5392,94.5472,94.4113,94.4272,14500.0
2014-01-02 13:15:00,118.1,118.13,118.08,118.09,13100.0,94.4193,94.4432,94.4033,94.4113,13100.0
2014-01-02 13:20:00,118.08,118.12,118.05,118.06,15200.0,94.4033,94.4352,94.3793,94.3873,15200.0
2014-01-02 13:25:00,118.05,118.09,117.96,117.96,36800.0,94.3793,94.4113,94.3073,94.3073,36800.0
2014-01-02 13:30:00,117.96,118.2,117.96,118.18,17800.0,94.3073,94.4992,94.3073,94.4832,17800.0
2014-01-02 13:35:00,118.18,118.22,118.07,118.08,19700.0,94.4832,94.5152,94.3953,94.4033,19700.0
2014-01-02 13:40:00,118.06,118.16,118.01,118.13,33200.0,94.3873,94.4672,94.3473,94.4432,33200.0
2014-01-02 13:45:00,118.12,118.28,118.1,118.25,26600.0,94.4352,94.5632,94.4193,94.5392,26600.0
2014-01-02 13:50:00,118.25,118.37,118.25,118.3,13200.0,94.5392,94.6351,94.5392,94.5791,13200.0
2014-01-02 13:55:00,118.3,118.39,118.26,118.3,12900.0,94.5791,94.6511,94.5472,94.5791,12900.0
2014-01-02 14:00:00,118.31,118.38,118.31,118.37,21600.0,94.5871,94.6431,94.5871,94.6351,21600.0
2014-01-02 14:05:00,118.38,118.45,118.37,118.42,14600.0,94.6431,94.6991,94.6351,94.6751,14600.0
2014-01-02 14:10:00,118.39,118.44,118.21,118.21,18100.0,94.6511,94.6911,94.5072,94.5072,18100.0
2014-01-02 14:15:00,118.25,118.25,118.0,118.05,14200.0,94.5392,94.5392,94.3393,94.3793,14200.0
2014-01-02 14:20:00,118.03,118.1,118.0,118.07,19600.0,94.3633,94.4193,94.3393,94.3953,19600.0
2014-01-02 14:25:00,118.08,118.1,118.0,118.0,13200.0,94.4033,94.4193,94.3393,94.3393,13200.0
2014-01-02 14:30:00,118.0,118.07,117.99,118.06,19400.0,94.3393,94.3953,94.3313,94.3873,19400.0
2014-01-02 14:35:00,118.08,118.09,118.02,118.05,26000.0,94.4033,94.4113,94.3553,94.3793,26000.0
2014-01-02 14:40:00,118.07,118.14,118.03,118.09,22100.0,94.3953,94.4512,94.3633,94.4113,22100.0
2014-01-02 14:45:00,118.11,118.21,118.09,118.21,18000.0,94.4272,94.5072,94.4113,94.5072,18000.0
2014-01-02 14:50:00,118.19,118.23,118.16,118.16,14500.0,94.4912,94.5232,94.4672,94.4672,14500.0
2014-01-02 14:55:00,118.16,118.2,117.96,117.99,32800.0,94.4672,94.4992,94.3073,94.3313,32800.0
2014-01-02 15:00:00,117.96,118.03,117.86,117.92,43200.0,94.3073,94.3633,94.2274,94.2753,43200.0
2014-01-02 15:05:00,117.92,118.07,117.9,118.06,18600.0,94.2753,94.3953,94.2594,94.3873,18600.0
2014-01-02 15:10:00,118.06,118.2,118.06,118.18,21400.0,94.3873,94.4992,94.3873,94.4832,21400.0
2014-01-02 15:15:00,118.17,118.18,118.11,118.13,24300.0,94.4752,94.4832,94.4272,94.4432,24300.0
2014-01-02 15:20:00,118.13,118.17,118.11,118.12,17500.0,94.4432,94.4752,94.4272,94.4352,17500.0
2014-01-02 15:25:00,118.11,118.11,117.98,117.98,23700.0,94.4272,94.4272,94.3233,94.3233,23700.0
2014-01-02 15:30:00,117.99,118.01,117.85,117.91,38200.0,94.3313,94.3473,94.2194,94.2673,38200.0
2014-01-02 15:35:00,117.92,117.94,117.78,117.79,46900.0,94.2753,94.2913,94.1634,94.1714,46900.0
2014-01-02 15:40:00,117.8,117.89,117.74,117.89,32500.0,94.1794,94.2514,94.1314,94.2514,32500.0
2014-01-02 15:45:00,117.89,118.0,117.89,117.98,45600.0,94.2514,94.3393,94.2514,94.3233,45600.0
2014-01-02 15:50:00,117.95,117.98,117.85,117.92,49500.0,94.2993,94.3233,94.2194,94.2753,49500.0
2014-01-02 15:55:00,117.92,117.92,117.73,117.82,112700.0,94.2753,94.2753,94.1234,94.1954,112700.0
2014-01-03 09:30:00,118.76,118.76,117.9,118.35,53900.0,94.9469,94.9469,94.2594,94.6191,53900.0
2014-01-03 09:35:00,118.2,118.36,118.05,118.14,16100.0,94.4992,94.6271,94.3793,94.4512,16100.0
2014-01-03 09:40:00,118.07,118.14,117.77,117.77,19400.0,94.3953,94.4512,94.1554,94.1554,19400.0
2014-01-03 09:45:00,117.79,118.06,117.79,117.98,15300.0,94.1714,94.3873,94.1714,94.3233,15300.0
2014-01-03 09:50:00,117.98,118.12,117.94,117.98,13300.0,94.3233,94.4352,94.2913,94.3233,13300.0
2014-01-03 09:55:00,118.03,118.11,117.91,118.04,17400.0,94.3633,94.4272,94.2673,94.3713,17400.0
2014-01-03 10:00:00,118.08,118.1,118.01,118.01,18400.0,94.4033,94.4193,94.3473,94.3473,18400.0
2014-01-03 10:05:00,118.05,118.05,117.81,117.95,22700.0,94.3793,94.3793,94.1874,94.2993,22700.0
2014-01-03 10:10:00,117.95,118.05,117.91,117.98,12800.0,94.2993,94.3793,94.2673,94.3233,12800.0
2014-01-03 10:15:00,117.96,118.14,117.9,117.95,17500.0,94.3073,94.4512,94.2594,94.2993,17500.0
2014-01-03 10:20:00,117.93,117.95,117.66,117.71,37700.0,94.2833,94.2993,94.0675,94.1075,37700.0
2014-01-03 10:25:00,117.7,117.94,117.64,117.94,17300.0,94.0995,94.2913,94.0515,94.2913,17300.0
2014-01-03 10:30:00,117.89,118.06,117.84,118.05,29800.0,94.2514,94.3873,94.2114,94.3793,29800.0
2014-01-03 10:35:00,118.05,118.15,118.01,118.09,29500.0,94.3793,94.4592,94.3473,94.4113,29500.0
2014-01-03 10:40:00,118.12,118.21,118.07,118.09,28200.0,94.4352,94.5072,94.3953,94.4113,28200.0
2014-01-03 10:45:00,118.09,118.1,117.98,118.02,21800.0,94.4113,94.4193,94.3233,94.3553,21800.0
2014-01-03 10:50:00,118.05,118.1,117.97,117.99,35100.0,94.3793,94.4193,94.3153,94.3313,35100.0
2014-01-03 10:55:00,117.98,118.09,117.94,118.04,15400.0,94.3233,94.4113,94.2913,94.3713,15400.0
2014-01-03 11:00:00,118.09,118.2,118.04,118.08,15000.0,94.4113,94.4992,94.3713,94.4033,15000.0
2014-01-03 11:05:00,118.04,118.2,117.98,118.2,18300.0,94.3713,94.4992,94.3233,94.4992,18300.0
2014-01-03 11:10:00,118.21,118.21,118.02,118.03,23300.0,94.5072,94.5072,94.3553,94.3633,23300.0
2014-01-03 11:15:00,118.02,118.06,117.8,117.87,16000.0,94.3553,94.3873,94.1794,94.2354,16000.0
2014-01-03 11:20:00,117.91,117.91,117.76,117.84,13200.0,94.2673,94.2673,94.1474,94.2114,13200.0
2014-01-03 11:25:00,117.81,117.89,117.68,117.68,15400.0,94.1874,94.2514,94.0835,94.0835,15400.0
2014-01-03 11:30:00,117.68,117.76,117.68,117.72,17500.0,94.0835,94.1474,94.0835,94.1154,17500.0
2014-01-03 11:35:00,117.73,117.73,117.61,117.61,25500.0,94.1234,94.1234,94.0275,94.0275,25500.0
2014-01-03 11:40:00,117.63,117.74,117.61,117.62,18800.0,94.0435,94.1314,94.0275,94.0355,18800.0
2014-01-03 11:45:00,117.63,117.66,117.59,117.61,10800.0,94.0435,94.0675,94.0115,94.0275,10800.0
2014-01-03 11:50:00,117.59,117.61,117.55,117.57,14500.0,94.0115,94.0275,93.9795,93.9955,14500.0
2014-01-03 11:55:00,117.6,117.6,117.32,117.4,28100.0,94.0195,94.0195,93.7957,93.8596,28100.0
2014-01-03 12:00:00,117.4,117.45,117.38,117.41,9400.0,93.8596,93.8996,93.8436,93.8676,9400.0
2014-01-03 12:05:00,117.39,117.46,117.32,117.41,14400.0,93.8516,93.9076,93.7957,93.8676,14400.0
2014-01-03 12:10:00,117.41,117.48,117.37,117.44,10200.0,93.8676,93.9236,93.8356,93.8916,10200.0
2014-01-03 12:15:00,117.44,117.47,117.34,117.45,12300.0,93.8916,93.9156,93.8116,93.8996,12300.0
2014-01-03 12:20:00,117.47,117.48,117.39,117.45,11200.0,93.9156,93.9236,93.8516,93.8996,11200.0
2014-01-03 12:25:00,117.42,117.53,117.39,117.52,12500.0,93.8756,93.9635,93.8516,93.9555,12500.0
2014-01-03 12:30:00,117.53,117.56,117.45,117.48,8400.0,93.9635,93.9875,93.8996,93.9236,8400.0
2014-01-03 12:35:00,117.48,117.6,117.48,117.58,12300.0,93.9236,94.0195,93.9236,94.0035,12300.0
2014-01-03 12:40:00,117.57,117.57,117.49,117.49,9900.0,93.9955,93.9955,93.9316,93.9316,9900.0
2014-01-03 12:45:00,117.52,117.56,117.49,117.54,7700.0,93.9555,93.9875,93.9316,93.9715,7700.0
2014-01-03 12:50:00,117.5,117.56,117.5,117.55,10300.0,93.9396,93.9875,93.9396,93.9795,10300.0
2014-01-03 12:55:00,117.53,117.55,117.47,117.47,12000.0,93.9635,93.9795,93.9156,93.9156,12000.0
2014-01-03 13:00:00,117.5,117.5,117.38,117.42,13800.0,93.9396,93.9396,93.8436,93.8756,13800.0
2014-01-03 13:05:00,117.41,117.42,117.37,117.38,12200.0,93.8676,93.8756,93.8356,93.8436,12200.0
2014-01-03 13:10:00,117.39,117.4,117.35,117.39,15500.0,93.8516,93.8596,93.8196,93.8516,15500.0
2014-01-03 13:15:00,117.39,117.41,117.28,117.31,18600.0,93.8516,93.8676,93.7637,93.7877,18600.0
2014-01-03 13:20:00,117.35,117.35,117.27,117.28,15000.0,93.8196,93.8196,93.7557,93.7637,15000.0
2014-01-03 13:25:00,117.3,117.32,117.22,117.25,17700.0,93.7797,93.7957,93.7157,93.7397,17700.0
2014-01-03 13:30:00,117.22,117.23,117.18,117.19,21200.0,93.7157,93.7237,93.6837,93.6917,21200.0
2014-01-03 13:35:00,117.22,117.27,117.19,117.26,11500.0,93.7157,93.7557,93.6917,93.7477,11500.0
2014-01-03 13:40:00,117.23,117.25,117.13,117.15,19900.0,93.7237,93.7397,93.6438,93.6597,19900.0
2014-01-03 13:45:00,117.15,117.24,117.13,117.24,9900.0,93.6597,93.7317,93.6438,93.7317,9900.0
2014-01-03 13:50:00,117.22,117.3,117.2,117.3,10500.0,93.7157,93.7797,93.6997,93.7797,10500.0
2014-01-03 13:55:00,117.28,117.32,117.22,117.22,11700.0,93.7637,93.7957,93.7157,93.7157,11700.0
2014-01-03 14:00:00,117.25,117.35,117.25,117.31,14400.0,93.7397,93.8196,93.7397,93.7877,14400.0
2014-01-03 14:05:00,117.33,117.33,117.21,117.23,12800.0,93.8036,93.8036,93.7077,93.7237,12800.0
2014-01-03 14:10:00,117.25,117.37,117.21,117.37,17700.0,93.7397,93.8356,93.7077,93.8356,17700.0
2014-01-03 14:15:00,117.38,117.38,117.3,117.34,10600.0,93.8436,93.8436,93.7797,93.8116,10600.0
2014-01-03 14:20:00,117.33,117.42,117.29,117.41,11500.0,93.8036,93.8756,93.7717,93.8676,11500.0
2014-01-03 14:25:00,117.41,117.42,117.3,117.3,9700.0,93.8676,93.8756,93.7797,93.7797,9700.0
2014-01-03 14:30:00,117.31,117.38,117.27,117.35,16700.0,93.7877,93.8436,93.7557,93.8196,16700.0
2014-01-03 14:35:00,117.33,117.37,117.32,117.34,6800.0,93.8036,93.8356,93.7957,93.8116,6800.0
2014-01-03 14:40:00,117.34,117.35,117.3,117.33,16400.0,93.8116,93.8196,93.7797,93.8036,16400.0
2014-01-03 14:45:00,117.32,117.57,117.32,117.57,14800.0,93.7957,93.9955,93.7957,93.9955,14800.0
2014-01-03 14:50:00,117.53,117.66,117.53,117.65,7900.0,93.9635,94.0675,93.9635,94.0595,7900.0
2014-01-03 14:55:00,117.61,117.65,117.53,117.59,15800.0,94.0275,94.0595,93.9635,94.0115,15800.0
2014-01-03 15:00:00,117.58,117.58,117.47,117.51,14900.0,94.0035,94.0035,93.9156,93.9476,14900.0
2014-01-03 15:05:00,117.48,117.5,117.28,117.31,20100.0,93.9236,93.9396,93.7637,93.7877,20100.0
2014-01-03 15:10:00,117.31,117.6,117.31,117.47,25300.0,93.7877,94.0195,93.7877,93.9156,25300.0
2014-01-03 15:15:00,117.46,117.55,117.45,117.5,16800.0,93.9076,93.9795,93.8996,93.9396,16800.0
2014-01-03 15:20:00,117.5,117.54,117.42,117.49,22300.0,93.9396,93.9715,93.8756,93.9316,22300.0
2014-01-03 15:25:00,117.48,117.48,117.38,117.38,26100.0,93.9236,93.9236,93.8436,93.8436,26100.0
2014-01-03 15:30:00,117.38,117.53,117.37,117.52,39600.0,93.8436,93.9635,93.8356,93.9555,39600.0
2014-01-03 15:35:00,117.5,117.58,117.5,117.53,29300.0,93.9396,94.0035,93.9396,93.9635,29300.0
2014-01-03 15:40:00,117.52,117.52,117.38,117.44,35500.0,93.9555,93.9555,93.8436,93.8916,35500.0
2014-01-03 15:45:00,117.43,117.5,117.37,117.47,43100.0,93.8836,93.9396,93.8356,93.9156,43100.0
2014-01-03 15:50:00,117.47,117.5,117.3,117.3,39900.0,93.9156,93.9396,93.7797,93.7797,39900.0
2014-01-03 15:55:00,117.31,117.39,117.27,117.28,84500.0,93.7877,93.8516,93.7557,93.7637,84500.0
2014-01-06 09:30:00,117.5,117.76,117.41,117.55,43600.0,93.9396,94.1474,93.8676,93.9795,43600.0
2014-01-06 09:35:00,117.63,117.63,117.25,117.3,24800.0,94.0435,94.0435,93.7397,93.7797,24800.0
2014-01-06 09:40:00,117.3,117.36,117.02,117.06,27300.0,93.7797,93.8276,93.5558,93.5878,27300.0
2014-01-06 09:45:00,117.12,117.13,116.96,117.02,32300.0,93.6358,93.6438,93.5078,93.5558,32300.0
2014-01-06 09:50:00,117.1,117.11,116.91,116.93,16400.0,93.6198,93.6278,93.4679,93.4839,16400.0
2014-01-06 09:55:00,116.96,116.96,116.65,116.84,59700.0,93.5078,93.5078,93.26,93.4119,59700.0
2014-01-06 10:00:00,116.88,117.01,116.67,116.81,29300.0,93.4439,93.5478,93.276,93.3879,29300.0
2014-01-06 10:05:00,116.79,116.88,116.71,116.81,23100.0,93.3719,93.4439,93.308,93.3879,23100.0
2014-01-06 10:10:00,116.81,116.81,116.63,116.63,24900.0,93.3879,93.3879,93.244,93.244,24900.0
2014-01-06 10:15:00,116.66,116.66,116.51,116.56,36600.0,93.268,93.268,93.1481,93.188,36600.0
2014-01-06 10:20:00,116.6,116.7,116.55,116.55,23800.0,93.22,93.3,93.18,93.18,23800.0
2014-01-06 10:25:00,116.56,116.56,116.41,116.43,24000.0,93.188,93.188,93.0681,93.0841,24000.0
2014-01-06 10:30:00,116.43,116.54,116.37,116.37,48900.0,93.0841,93.1721,93.0361,93.0361,48900.0
2014-01-06 10:35:00,116.4,116.41,116.2,116.26,55200.0,93.0601,93.0681,92.9002,92.9482,55200.0
2014-01-06 10:40:00,116.22,116.43,116.2,116.34,49600.0,92.9162,93.0841,92.9002,93.0122,49600.0
2014-01-06 10:45:00,116.34,116.44,116.25,116.37,25100.0,93.0122,93.0921,92.9402,93.0361,25100.0
2014-01-06 10:50:00,116.36,116.5,116.31,116.49,11600.0,93.0281,93.1401,92.9882,93.1321,11600.0
2014-01-06 10:55:00,116.46,116.48,116.21,116.21,31900.0,93.1081,93.1241,92.9082,92.9082,31900.0
2014-01-06 11:00:00,116.24,116.29,116.2,116.24,24000.0,92.9322,92.9722,92.9002,92.9322,24000.0
2014-01-06 11:05:00,116.24,116.26,116.15,116.15,36400.0,92.9322,92.9482,92.8603,92.8603,36400.0
2014-01-06 11:10:00,116.15,116.19,116.07,116.07,38800.0,92.8603,92.8922,92.7963,92.7963,38800.0
2014-01-06 11:15:00,116.07,116.09,115.88,116.0,89900.0,92.7963,92.8123,92.6444,92.7403,89900.0
2014-01-06 11:20:00,116.04,116.11,116.0,116.05,19000.0,92.7723,92.8283,92.7403,92.7803,19000.0
2014-01-06 11:25:00,116.05,116.08,115.96,116.01,19300.0,92.7803,92.8043,92.7084,92.7483,19300.0
2014-01-06 11:30:00,116.03,116.09,116.01,116.08,23700.0,92.7643,92.8123,92.7483,92.8043,23700.0
2014-01-06 11:35:00,116.08,116.34,116.05,116.31,42400.0,92.8043,93.0122,92.7803,92.9882,42400.0
2014-01-06 11:40:00,116.32,116.34,116.05,116.05,25600.0,92.9962,93.0122,92.7803,92.7803,25600.0
2014-01-06 11:45:00,116.05,116.08,115.95,116.03,36100.0,92.7803,92.8043,92.7004,92.7643,36100.0
2014-01-06 11:50:00,116.03,116.17,115.99,116.13,27100.0,92.7643,92.8762,92.7323,92.8443,27100.0
2014-01-06 11:55:00,116.13,116.32,116.13,116.31,19400.0,92.8443,92.9962,92.8443,92.9882,19400.0
2014-01-06 12:00:00,116.31,116.36,116.25,116.36,20600.0,92.9882,93.0281,92.9402,93.0281,20600.0
2014-01-06 12:05:00,116.32,116.44,116.29,116.31,16500.0,92.9962,93.0921,92.9722,92.9882,16500.0
2014-01-06 12:10:00,116.3,116.34,116.2,116.22,35200.0,92.9802,93.0122,92.9002,92.9162,35200.0
2014-01-06 12:15:00,116.24,116.26,116.08,116.11,23800.0,92.9322,92.9482,92.8043,92.8283,23800.0
2014-01-06 12:20:00,116.12,116.22,116.1,116.19,13000.0,92.8363,92.9162,92.8203,92.8922,13000.0
2014-01-06 12:25:00,116.19,116.25,116.02,116.03,14200.0,92.8922,92.9402,92.7563,92.7643,14200.0
2014-01-06 12:30:00,116.02,116.02,115.94,116.0,36200.0,92.7563,92.7563,92.6924,92.7403,36200.0
2014-01-06 12:35:00,116.01,116.01,115.91,115.96,31400.0,92.7483,92.7483,92.6684,92.7084,31400.0
2014-01-06 12:40:00,116.0,116.04,115.89,116.04,29700.0,92.7403,92.7723,92.6524,92.7723,29700.0
2014-01-06 12:45:00,116.06,116.09,115.91,115.98,19800.0,92.7883,92.8123,92.6684,92.7243,19800.0
2014-01-06 12:50:00,115.96,116.24,115.95,116.24,28300.0,92.7084,92.9322,92.7004,92.9322,28300.0
2014-01-06 12:55:00,116.24,116.3,116.08,116.12,27200.0,92.9322,92.9802,92.8043,92.8363,27200.0
2014-01-06 13:00:00,116.09,116.13,116.03,116.03,20300.0,92.8123,92.8443,92.7643,92.7643,20300.0
2014-01-06 13:05:00,116.09,116.09,115.95,115.99,19200.0,92.8123,92.8123,92.7004,92.7323,19200.0
2014-01-06 13:10:00,115.97,116.02,115.9,116.0,18700.0,92.7163,92.7563,92.6604,92.7403,18700.0
2014-01-06 13:15:00,116.0,116.02,115.89,115.97,41000.0,92.7403,92.7563,92.6524,92.7163,41000.0
2014-01-06 13:20:00,115.95,116.05,115.94,116.03,13600.0,92.7004,92.7803,92.6924,92.7643,13600.0
2014-01-06 13:25:00,116.03,116.19,116.02,116.16,13400.0,92.7643,92.8922,92.7563,92.8682,13400.0
2014-01-06 13:30:00,116.14,116.16,116.01,116.02,16600.0,92.8523,92.8682,92.7483,92.7563,16600.0
2014-01-06 13:35:00,116.04,116.13,116.02,116.05,22900.0,92.7723,92.8443,92.7563,92.7803,22900.0
2014-01-06 13:40:00,116.05,116.13,116.03,116.11,14100.0,92.7803,92.8443,92.7643,92.8283,14100.0
2014-01-06 13:45:00,116.12,116.23,116.1,116.21,15800.0,92.8363,92.9242,92.8203,92.9082,15800.0
2014-01-06 13:50:00,116.18,116.5,116.18,116.36,39100.0,92.8842,93.1401,92.8842,93.0281,39100.0
2014-01-06 13:55:00,116.36,116.48,116.36,116.41,29800.0,93.0281,93.1241,93.0281,93.0681,29800.0
2014-01-06 14:00:00,116.43,116.47,116.37,116.38,13400.0,93.0841,93.1161,93.0361,93.0441,13400.0
2014-01-06 14:05:00,116.41,116.41,116.25,116.27,13200.0,93.0681,93.0681,92.9402,92.9562,13200.0
2014-01-06 14:10:00,116.27,116.35,116.21,116.24,22200.0,92.9562,93.0202,92.9082,92.9322,22200.0
2014-01-06 14:15:00,116.22,116.31,116.22,116.25,15800.0,92.9162,92.9882,92.9162,92.9402,15800.0
2014-01-06 14:20:00,116.25,116.27,116.19,116.19,22600.0,92.9402,92.9562,92.8922,92.8922,22600.0
2014-01-06 14:25:00,116.21,116.26,116.09,116.09,18400.0,92.9082,92.9482,92.8123,92.8123,18400.0
2014-01-06 14:30:00,116.12,116.24,116.09,116.2,17700.0,92.8363,92.9322,92.8123,92.9002,17700.0
2014-01-06 14:35:00,116.2,116.36,116.2,116.35,17400.0,92.9002,93.0281,92.9002,93.0202,17400.0
2014-01-06 14:40:00,116.33,116.36,116.28,116.29,25500.0,93.0042,93.0281,92.9642,92.9722,25500.0
2014-01-06 14:45:00,116.28,116.33,116.24,116.28,23600.0,92.9642,93.0042,92.9322,92.9642,23600.0
2014-01-06 14:50:00,116.3,116.34,116.25,116.3,19800.0,92.9802,93.0122,92.9402,92.9802,19800.0
2014-01-06 14:55:00,116.33,116.46,116.33,116.45,19500.0,93.0042,93.1081,93.0042,93.1001,19500.0
2014-01-06 15:00:00,116.44,116.45,116.28,116.28,19600.0,93.0921,93.1001,92.9642,92.9642,19600.0
2014-01-06 15:05:00,116.28,116.53,116.28,116.48,30400.0,92.9642,93.1641,92.9642,93.1241,30400.0
2014-01-06 15:10:00,116.48,116.55,116.48,116.5,22700.0,93.1241,93.18,93.1241,93.1401,22700.0
2014-01-06 15:15:00,116.5,116.56,116.44,116.5,44500.0,93.1401,93.188,93.0921,93.1401,44500.0
2014-01-06 15:20:00,116.48,116.57,116.41,116.55,31000.0,93.1241,93.196,93.0681,93.18,31000.0
2014-01-06 15:25:00,116.55,116.62,116.47,116.59,36600.0,93.18,93.236,93.1161,93.212,36600.0
2014-01-06 15:30:00,116.57,116.62,116.33,116.33,47100.0,93.196,93.236,93.0042,93.0042,47100.0
2014-01-06 15:35:00,116.34,116.43,116.31,116.38,35400.0,93.0122,93.0841,92.9882,93.0441,35400.0
2014-01-06 15:40:00,116.37,116.44,116.28,116.4,34900.0,93.0361,93.0921,92.9642,93.0601,34900.0
2014-01-06 15:45:00,116.4,116.44,116.35,116.4,35500.0,93.0601,93.0921,93.0202,93.0601,35500.0
2014-01-06 15:50:00,116.4,116.45,116.38,116.43,61900.0,93.0601,93.1001,93.0441,93.0841,61900.0
2014-01-06 15:55:00,116.42,116.51,116.35,116.39,153100.0,93.0761,93.1481,93.0202,93.0521,153100.0
2014-01-07 09:30:00,116.39,116.58,116.31,116.41,65000.0,93.0521,93.204,92.9882,93.0681,65000.0
2014-01-07 09:35:00,116.41,116.52,116.35,116.47,29200.0,93.0681,93.1561,93.0202,93.1161,29200.0
2014-01-07 09:40:00,116.51,116.55,116.23,116.47,44600.0,93.1481,93.18,92.9242,93.1161,44600.0
2014-01-07 09:45:00,116.44,116.52,116.23,116.26,42000.0,93.0921,93.1561,92.9242,92.9482,42000.0
2014-01-07 09:50:00,116.25,116.35,116.11,116.17,29000.0,92.9402,93.0202,92.8283,92.8762,29000.0
2014-01-07 09:55:00,116.19,116.35,116.17,116.34,31300.0,92.8922,93.0202,92.8762,93.0122,31300.0
2014-01-07 10:00:00,116.31,116.42,116.24,116.25,32700.0,92.9882,93.0761,92.9322,92.9402,32700.0
2014-01-07 10:05:00,116.26,116.28,116.17,116.2,45200.0,92.9482,92.9642,92.8762,92.9002,45200.0
2014-01-07 10:10:00,116.22,116.43,116.19,116.34,38600.0,92.9162,93.0841,92.8922,93.0122,38600.0
2014-01-07 10:15:00,116.35,116.37,116.21,116.22,45500.0,93.0202,93.0361,92.9082,92.9162,45500.0
2014-01-07 10:20:00,116.24,116.31,116.22,116.25,30800.0,92.9322,92.9882,92.9162,92.9402,30800.0
2014-01-07 10:25:00,116.27,116.32,116.22,116.24,38800.0,92.9562,92.9962,92.9162,92.9322,38800.0
2014-01-07 10:30:00,116.25,116.36,116.11,116.36,30900.0,92.9402,93.0281,92.8283,93.0281,30900.0
2014-01-07 10:35:00,116.36,116.5,116.33,116.47,19900.0,93.0281,93.1401,93.0042,93.1161,19900.0
2014-01-07 10:40:00,116.49,116.57,116.38,116.38,32200.0,93.1321,93.196,93.0441,93.0441,32200.0
2014-01-07 10:45:00,116.38,116.44,116.3,116.34,48200.0,93.0441,93.0921,92.9802,93.0122,48200.0
2014-01-07 10:50:00,116.34,116.36,116.28,116.31,32800.0,93.0122,93.0281,92.9642,92.9882,32800.0
2014-01-07 10:55:00,116.31,116.36,116.25,116.34,43500.0,92.9882,93.0281,92.9402,93.0122,43500.0
2014-01-07 11:00:00,116.38,116.38,116.25,116.28,31100.0,93.0441,93.0441,92.9402,92.9642,31100.0
2014-01-07 11:05:00,116.28,116.29,116.25,116.25,40800.0,92.9642,92.9722,92.9402,92.9402,40800.0
2014-01-07 11:10:00,116.26,116.3,116.25,116.26,22900.0,92.9482,92.9802,92.9402,92.9482,22900.0
2014-01-07 11:15:00,116.29,116.34,116.25,116.33,21600.0,92.9722,93.0122,92.9402,93.0042,21600.0
2014-01-07 11:20:00,116.33,116.34,116.16,116.16,47200.0,93.0042,93.0122,92.8682,92.8682,47200.0
2014-01-07 11:25:00,116.17,116.17,116.09,116.12,35000.0,92.8762,92.8762,92.8123,92.8363,35000.0
2014-01-07 11:30:00,116.13,116.19,116.12,116.16,26600.0,92.8443,92.8922,92.8363,92.8682,26600.0
2014-01-07 11:35:00,116.14,116.16,116.1,116.13,16000.0,92.8523,92.8682,92.8203,92.8443,16000.0
2014-01-07 11:40:00,116.15,116.16,116.08,116.11,21000.0,92.8603,92.8682,92.8043,92.8283,21000.0
2014-01-07 11:45:00,116.09,116.11,115.98,116.03,51600.0,92.8123,92.8283,92.7243,92.7643,51600.0
2014-01-07 11:50:00,116.06,116.08,116.0,116.08,20900.0,92.7883,92.8043,92.7403,92.8043,20900.0
2014-01-07 11:55:00,116.07,116.08,116.02,116.06,12700.0,92.7963,92.8043,92.7563,92.7883,12700.0
2014-01-07 12:00:00,116.07,116.12,116.05,116.06,24400.0,92.7963,92.8363,92.7803,92.7883,24400.0
2014-01-07 12:05:00,116.08,116.1,115.97,115.98,76600.0,92.8043,92.8203,92.7163,92.7243,76600.0
2014-01-07 12:10:00,116.0,116.02,115.97,116.0,11900.0,92.7403,92.7563,92.7163,92.7403,11900.0
2014-01-07 12:15:00,116.0,116.01,115.95,115.95,22300.0,92.7403,92.7483,92.7004,92.7004,22300.0
2014-01-07 12:20:00,115.95,115.97,115.88,115.96,30300.0,92.7004,92.7163,92.6444,92.7084,30300.0
2014-01-07 12:25:00,115.96,115.97,115.92,115.93,9100.0,92.7084,92.7163,92.6764,92.6844,9100.0
2014-01-07 12:30:00,115.94,115.98,115.88,115.95,20000.0,92.6924,92.7243,92.6444,92.7004,20000.0
2014-01-07 12:35:00,115.95,115.97,115.88,115.89,39600.0,92.7004,92.7163,92.6444,92.6524,39600.0
2014-01-07 12:40:00,115.91,115.97,115.89,115.9,28000.0,92.6684,92.7163,92.6524,92.6604,28000.0
2014-01-07 12:45:00,115.9,115.95,115.88,115.93,11400.0,92.6604,92.7004,92.6444,92.6844,11400.0
2014-01-07 12:50:00,115.93,116.03,115.9,116.03,10800.0,92.6844,92.7643,92.6604,92.7643,10800.0
2014-01-07 12:55:00,116.02,116.05,115.99,116.03,16500.0,92.7563,92.7803,92.7323,92.7643,16500.0
2014-01-07 13:00:00,116.03,116.11,116.01,116.07,14900.0,92.7643,92.8283,92.7483,92.7963,14900.0
2014-01-07 13:05:00,116.07,116.15,116.07,116.14,30400.0,92.7963,92.8603,92.7963,92.8523,30400.0
2014-01-07 13:10:00,116.15,116.15,116.09,116.13,19500.0,92.8603,92.8603,92.8123,92.8443,19500.0
2014-01-07 13:15:00,116.13,116.13,116.1,116.13,13700.0,92.8443,92.8443,92.8203,92.8443,13700.0
2014-01-07 13:20:00,116.13,116.13,116.09,116.09,28100.0,92.8443,92.8443,92.8123,92.8123,28100.0
2014-01-07 13:25:00,116.09,116.1,116.06,116.09,17300.0,92.8123,92.8203,92.7883,92.8123,17300.0
2014-01-07 13:30:00,116.08,116.16,116.06,116.13,28200.0,92.8043,92.8682,92.7883,92.8443,28200.0
2014-01-07 13:35:00,116.13,116.16,116.06,116.09,15900.0,92.8443,92.8682,92.7883,92.8123,15900.0
2014-01-07 13:40:00,116.11,116.11,116.02,116.02,20800.0,92.8283,92.8283,92.7563,92.7563,20800.0
2014-01-07 13:45:00,116.02,116.05,116.0,116.01,12800.0,92.7563,92.7803,92.7403,92.7483,12800.0
2014-01-07 13:50:00,116.04,116.09,115.83,115.83,40600.0,92.7723,92.8123,92.6044,92.6044,40600.0
2014-01-07 13:55:00,115.84,115.87,115.75,115.75,33300.0,92.6124,92.6364,92.5405,92.5405,33300.0
2014-01-07 14:00:00,115.76,115.77,115.62,115.71,28400.0,92.5485,92.5564,92.4365,92.5085,28400.0
2014-01-07 14:05:00,115.71,115.71,115.38,115.45,73200.0,92.5085,92.5085,92.2447,92.3006,73200.0
2014-01-07 14:10:00,115.45,115.71,115.44,115.71,20500.0,92.3006,92.5085,92.2926,92.5085,20500.0
2014-01-07 14:15:00,115.71,115.71,115.57,115.61,18800.0,92.5085,92.5085,92.3966,92.4285,18800.0
2014-01-07 14:20:00,115.58,115.58,115.44,115.44,63100.0,92.4045,92.4045,92.2926,92.2926,63100.0
2014-01-07 14:25:00,115.45,115.61,115.45,115.59,26600.0,92.3006,92.4285,92.3006,92.4125,26600.0
2014-01-07 14:30:00,115.58,115.67,115.57,115.64,24800.0,92.4045,92.4765,92.3966,92.4525,24800.0
2014-01-07 14:35:00,115.67,115.67,115.49,115.55,55400.0,92.4765,92.4765,92.3326,92.3806,55400.0
2014-01-07 14:40:00,115.54,115.54,115.44,115.45,26600.0,92.3726,92.3726,92.2926,92.3006,26600.0
2014-01-07 14:45:00,115.43,115.47,115.4,115.45,37500.0,92.2846,92.3166,92.2606,92.3006,37500.0
2014-01-07 14:50:00,115.45,115.83,115.45,115.83,56600.0,92.3006,92.6044,92.3006,92.6044,56600.0
2014-01-07 14:55:00,115.84,115.85,115.76,115.82,29100.0,92.6124,92.6204,92.5485,92.5964,29100.0
2014-01-07 15:00:00,115.82,116.01,115.82,115.97,36700.0,92.5964,92.7483,92.5964,92.7163,36700.0
2014-01-07 15:05:00,115.99,116.04,115.96,115.98,30500.0,92.7323,92.7723,92.7084,92.7243,30500.0
2014-01-07 15:10:00,116.01,116.02,115.86,115.86,22700.0,92.7483,92.7563,92.6284,92.6284,22700.0
2014-01-07 15:15:00,115.87,115.92,115.84,115.92,31100.0,92.6364,92.6764,92.6124,92.6764,31100.0
2014-01-07 15:20:00,115.95,115.95,115.81,115.86,32900.0,92.7004,92.7004,92.5884,92.6284,32900.0
2014-01-07 15:25:00,115.86,115.88,115.79,115.83,31400.0,92.6284,92.6444,92.5724,92.6044,31400.0
2014-01-07 15:30:00,115.82,115.89,115.78,115.89,40600.0,92.5964,92.6524,92.5644,92.6524,40600.0
2014-01-07 15:35:00,115.89,116.01,115.77,115.79,48300.0,92.6524,92.7483,92.5564,92.5724,48300.0
2014-01-07 15:40:00,115.79,115.86,115.76,115.84,48600.0,92.5724,92.6284,92.5485,92.6124,48600.0
2014-01-07 15:45:00,115.84,115.86,115.77,115.79,49200.0,92.6124,92.6284,92.5564,92.5724,49200.0
2014-01-07 15:50:00,115.79,115.95,115.78,115.79,102900.0,92.5724,92.7004,92.5644,92.5724,102900.0
2014-01-07 15:55:00,115.8,115.88,115.77,115.86,110900.0,92.5804,92.6444,92.5564,92.6284,110900.0
2014-01-08 09:30:00,116.08,116.08,115.18,115.25,110000.0,92.8043,92.8043,92.0848,92.1407,110000.0
2014-01-08 09:35:00,115.25,115.37,115.13,115.2,49700.0,92.1407,92.2367,92.0448,92.1007,49700.0
2014-01-08 09:40:00,115.18,115.22,114.71,115.02,262500.0,92.0848,92.1167,91.709,91.9568,262500.0
2014-01-08 09:45:00,115.01,115.18,114.93,115.05,41400.0,91.9488,92.0848,91.8849,91.9808,41400.0
2014-01-08 09:50:00,115.06,115.08,114.82,114.83,72300.0,91.9888,92.0048,91.7969,91.8049,72300.0
2014-01-08 09:55:00,114.83,114.86,114.52,114.86,128400.0,91.8049,91.8289,91.5571,91.8289,128400.0
2014-01-08 10:00:00,114.84,114.86,114.66,114.71,68000.0,91.8129,91.8289,91.669,91.709,68000.0
2014-01-08 10:05:00,114.72,114.81,114.67,114.73,49300.0,91.717,91.7889,91.677,91.725,49300.0
2014-01-08 10:10:00,114.7,114.7,114.45,114.48,79000.0,91.701,91.701,91.5011,91.5251,79000.0
2014-01-08 10:15:00,114.5,114.62,114.41,114.6,55000.0,91.5411,91.637,91.4691,91.6211,55000.0
2014-01-08 10:20:00,114.59,114.82,114.59,114.77,74600.0,91.6131,91.7969,91.6131,91.757,74600.0
2014-01-08 10:25:00,114.8,114.89,114.77,114.83,43500.0,91.7809,91.8529,91.757,91.8049,43500.0
2014-01-08 10:30:00,114.85,115.0,114.81,114.84,37300.0,91.8209,91.9408,91.7889,91.8129,37300.0
2014-01-08 10:35:00,114.82,114.89,114.75,114.75,38400.0,91.7969,91.8529,91.741,91.741,38400.0
2014-01-08 10:40:00,114.77,114.78,114.51,114.54,47400.0,91.757,91.765,91.5491,91.5731,47400.0
2014-01-08 10:45:00,114.53,114.57,114.32,114.36,84000.0,91.5651,91.5971,91.3972,91.4292,84000.0
2014-01-08 10:50:00,114.37,114.41,114.31,114.36,47700.0,91.4372,91.4691,91.3892,91.4292,47700.0
2014-01-08 10:55:00,114.38,114.41,114.3,114.41,42200.0,91.4452,91.4691,91.3812,91.4691,42200.0
2014-01-08 11:00:00,114.41,114.45,114.34,114.34,62800.0,91.4691,91.5011,91.4132,91.4132,62800.0
2014-01-08 11:05:00,114.35,114.37,114.22,114.22,73400.0,91.4212,91.4372,91.3172,91.3172,73400.0
2014-01-08 11:10:00,114.22,114.27,114.15,114.18,45400.0,91.3172,91.3572,91.2613,91.2853,45400.0
2014-01-08 11:15:00,114.17,114.2,114.05,114.06,53700.0,91.2773,91.3013,91.1813,91.1893,53700.0
2014-01-08 11:20:00,114.06,114.09,114.03,114.08,65300.0,91.1893,91.2133,91.1653,91.2053,65300.0
2014-01-08 11:25:00,114.07,114.17,114.03,114.06,102300.0,91.1973,91.2773,91.1653,91.1893,102300.0
2014-01-08 11:30:00,114.05,114.23,114.04,114.23,50200.0,91.1813,91.3252,91.1733,91.3252,50200.0
2014-01-08 11:35:00,114.25,114.36,114.22,114.36,39700.0,91.3412,91.4292,91.3172,91.4292,39700.0
2014-01-08 11:40:00,114.37,114.51,114.33,114.34,34600.0,91.4372,91.5491,91.4052,91.4132,34600.0
2014-01-08 11:45:00,114.34,114.37,114.32,114.35,40500.0,91.4132,91.4372,91.3972,91.4212,40500.0
2014-01-08 11:50:00,114.36,114.37,114.19,114.24,52400.0,91.4292,91.4372,91.2933,91.3332,52400.0
2014-01-08 11:55:00,114.26,114.27,114.2,114.26,23400.0,91.3492,91.3572,91.3013,91.3492,23400.0
2014-01-08 12:00:00,114.26,114.36,114.22,114.27,35600.0,91.3492,91.4292,91.3172,91.3572,35600.0
2014-01-08 12:05:00,114.27,114.37,114.25,114.32,17500.0,91.3572,91.4372,91.3412,91.3972,17500.0
2014-01-08 12:10:00,114.31,114.37,114.28,114.33,22200.0,91.3892,91.4372,91.3652,91.4052,22200.0
2014-01-08 12:15:00,114.32,114.39,114.3,114.38,18600.0,91.3972,91.4532,91.3812,91.4452,18600.0
2014-01-08 12:20:00,114.38,114.39,114.33,114.36,21000.0,91.4452,91.4532,91.4052,91.4292,21000.0
2014-01-08 12:25:00,114.34,114.34,114.27,114.32,25400.0,91.4132,91.4132,91.3572,91.3972,25400.0
2014-01-08 12:30:00,114.32,114.35,114.3,114.31,21700.0,91.3972,91.4212,91.3812,91.3892,21700.0
2014-01-08 12:35:00,114.3,114.33,114.2,114.24,24600.0,91.3812,91.4052,91.3013,91.3332,24600.0
2014-01-08 12:40:00,114.23,114.32,114.2,114.3,23900.0,91.3252,91.3972,91.3013,91.3812,23900.0
2014-01-08 12:45:00,114.29,114.31,114.22,114.24,19200.0,91.3732,91.3892,91.3172,91.3332,19200.0
2014-01-08 12:50:00,114.24,114.27,114.23,114.24,15700.0,91.3332,91.3572,91.3252,91.3332,15700.0
2014-01-08 12:55:00,114.24,114.27,114.19,114.2,32100.0,91.3332,91.3572,91.2933,91.3013,32100.0
2014-01-08 13:00:00,114.22,114.29,114.22,114.28,48000.0,91.3172,91.3732,91.3172,91.3652,48000.0
2014-01-08 13:05:00,114.28,114.31,114.23,114.31,45200.0,91.3652,91.3892,91.3252,91.3892,45200.0
2014-01-08 13:10:00,114.31,114.33,114.28,114.32,70400.0,91.3892,91.4052,91.3652,91.3972,70400.0
2014-01-08 13:15:00,114.32,114.32,114.25,114.27,44400.0,91.3972,91.3972,91.3412,91.3572,44400.0
2014-01-08 13:20:00,114.27,114.29,114.15,114.19,75500.0,91.3572,91.3732,91.2613,91.2933,75500.0
2014-01-08 13:25:00,114.19,114.2,114.08,114.18,49900.0,91.2933,91.3013,91.2053,91.2853,49900.0
2014-01-08 13:30:00,114.19,114.19,114.11,114.14,37300.0,91.2933,91.2933,91.2293,91.2533,37300.0
2014-01-08 13:35:00,114.15,114.17,114.07,114.08,35700.0,91.2613,91.2773,91.1973,91.2053,35700.0
2014-01-08 13:40:00,114.07,114.09,114.0,114.0,73000.0,91.1973,91.2133,91.1414,91.1414,73000.0
2014-01-08 13:45:00,114.0,114.1,113.93,114.09,64700.0,91.1414,91.2213,91.0854,91.2133,64700.0
2014-01-08 13:50:00,114.08,114.12,114.03,114.03,49400.0,91.2053,91.2373,91.1653,91.1653,49400.0
2014-01-08 13:55:00,114.04,114.13,114.03,114.1,43900.0,91.1733,91.2453,91.1653,91.2213,43900.0
2014-01-08 14:00:00,114.09,114.29,114.07,114.25,84300.0,91.2133,91.3732,91.1973,91.3412,84300.0
2014-01-08 14:05:00,114.24,114.25,114.0,114.05,46000.0,91.3332,91.3412,91.1414,91.1813,46000.0
2014-01-08 14:10:00,114.01,114.08,114.0,114.03,36500.0,91.1494,91.2053,91.1414,91.1653,36500.0
2014-01-08 14:15:00,114.05,114.2,114.02,114.1,45000.0,91.1813,91.3013,91.1574,91.2213,45000.0
2014-01-08 14:20:00,114.1,114.18,114.09,114.14,53000.0,91.2213,91.2853,91.2133,91.2533,53000.0
2014-01-08 14:25:00,114.13,114.21,114.13,114.15,55600.0,91.2453,91.3093,91.2453,91.2613,55600.0
2014-01-08 14:30:00,114.15,114.33,114.09,114.33,67400.0,91.2613,91.4052,91.2133,91.4052,67400.0
2014-01-08 14:35:00,114.33,114.36,114.31,114.33,46400.0,91.4052,91.4292,91.3892,91.4052,46400.0
2014-01-08 14:40:00,114.34,114.36,114.19,114.2,108800.0,91.4132,91.4292,91.2933,91.3013,108800.0
2014-01-08 14:45:00,114.2,114.25,114.14,114.19,61100.0,91.3013,91.3412,91.2533,91.2933,61100.0
2014-01-08 14:50:00,114.18,114.23,114.14,114.22,39900.0,91.2853,91.3252,91.2533,91.3172,39900.0
2014-01-08 14:55:00,114.2,114.22,114.1,114.17,46700.0,91.3013,91.3172,91.2213,91.2773,46700.0
2014-01-08 15:00:00,114.2,114.25,114.15,114.16,45200.0,91.3013,91.3412,91.2613,91.2693,45200.0
2014-01-08 15:05:00,114.16,114.18,114.04,114.08,54100.0,91.2693,91.2853,91.1733,91.2053,54100.0
2014-01-08 15:10:00,114.08,114.16,114.06,114.12,72300.0,91.2053,91.2693,91.1893,91.2373,72300.0
2014-01-08 15:15:00,114.12,114.2,114.04,114.14,96700.0,91.2373,91.3013,91.1733,91.2533,96700.0
2014-01-08 15:20:00,114.14,114.15,113.98,114.01,119900.0,91.2533,91.2613,91.1254,91.1494,119900.0
2014-01-08 15:25:00,114.01,114.06,113.9,113.95,50700.0,91.1494,91.1893,91.0614,91.1014,50700.0
2014-01-08 15:30:00,113.95,114.05,113.94,113.99,60000.0,91.1014,91.1813,91.0934,91.1334,60000.0
2014-01-08 15:35:00,113.98,114.09,113.96,114.01,60400.0,91.1254,91.2133,91.1094,91.1494,60400.0
2014-01-08 15:40:00,114.01,114.06,113.95,114.01,79100.0,91.1494,91.1893,91.1014,91.1494,79100.0
2014-01-08 15:45:00,114.01,114.16,113.98,114.03,159600.0,91.1494,91.2693,91.1254,91.1653,159600.0
2014-01-08 15:50:00,114.03,114.13,113.98,114.01,152800.0,91.1653,91.2453,91.1254,91.1494,152800.0
2014-01-08 15:55:00,114.02,114.06,113.95,114.03,297500.0,91.1574,91.1893,91.1014,91.1653,297500.0
2014-01-09 09:30:00,116.71,116.72,115.73,115.78,328800.0,93.308,93.316,92.5245,92.5644,328800.0
2014-01-09 09:35:00,115.85,116.19,115.75,115.84,375300.0,92.6204,92.8922,92.5405,92.6124,375300.0
2014-01-09 09:40:00,115.8,115.98,115.76,115.89,138200.0,92.5804,92.7243,92.5485,92.6524,138200.0
2014-01-09 09:45:00,115.88,116.22,115.86,116.12,135500.0,92.6444,92.9162,92.6284,92.8363,135500.0
2014-01-09 09:50:00,116.13,116.6,116.12,116.54,151100.0,92.8443,93.22,92.8363,93.1721,151100.0
2014-01-09 09:55:00,116.54,116.84,116.5,116.6,133400.0,93.1721,93.4119,93.1401,93.22,133400.0
2014-01-09 10:00:00,116.55,116.79,116.5,116.62,107800.0,93.18,93.3719,93.1401,93.236,107800.0
2014-01-09 10:05:00,116.65,116.65,116.12,116.28,88100.0,93.26,93.26,92.8363,92.9642,88100.0
2014-01-09 10:10:00,116.27,116.39,116.05,116.34,73900.0,92.9562,93.0521,92.7803,93.0122,73900.0
2014-01-09 10:15:00,116.32,116.5,116.26,116.5,62200.0,92.9962,93.1401,92.9482,93.1401,62200.0
2014-01-09 10:20:00,116.48,116.71,116.39,116.68,73600.0,93.1241,93.308,93.0521,93.284,73600.0
2014-01-09 10:25:00,116.68,116.71,116.48,116.53,59400.0,93.284,93.308,93.1241,93.1641,59400.0
2014-01-09 10:30:00,116.53,116.76,116.51,116.59,47000.0,93.1641,93.3479,93.1481,93.212,47000.0
2014-01-09 10:35:00,116.58,116.6,116.5,116.57,41900.0,93.204,93.22,93.1401,93.196,41900.0
2014-01-09 10:40:00,116.56,116.62,116.26,116.26,71600.0,93.188,93.236,92.9482,92.9482,71600.0
2014-01-09 10:45:00,116.31,116.44,116.22,116.44,53500.0,92.9882,93.0921,92.9162,93.0921,53500.0
2014-01-09 10:50:00,116.44,116.46,116.3,116.46,50400.0,93.0921,93.1081,92.9802,93.1081,50400.0
2014-01-09 10:55:00,116.42,116.52,116.22,116.45,70000.0,93.0761,93.1561,92.9162,93.1001,70000.0
2014-01-09 11:00:00,116.42,116.52,116.36,116.46,38400.0,93.0761,93.1561,93.0281,93.1081,38400.0
2014-01-09 11:05:00,116.48,116.56,116.45,116.55,42000.0,93.1241,93.188,93.1001,93.18,42000.0
2014-01-09 11:10:00,116.54,116.59,116.49,116.55,50800.0,93.1721,93.212,93.1321,93.18,50800.0
2014-01-09 11:15:00,116.51,116.77,116.51,116.77,50000.0,93.1481,93.3559,93.1481,93.3559,50000.0
2014-01-09 11:20:00,116.76,117.12,116.75,117.08,116800.0,93.3479,93.6358,93.3399,93.6038,116800.0
2014-01-09 11:25:00,117.1,117.3,117.08,117.2,81300.0,93.6198,93.7797,93.6038,93.6997,81300.0
2014-01-09 11:30:00,117.25,117.33,117.19,117.28,50100.0,93.7397,93.8036,93.6917,93.7637,50100.0
2014-01-09 11:35:00,117.27,117.31,117.16,117.2,61000.0,93.7557,93.7877,93.6677,93.6997,61000.0
2014-01-09 11:40:00,117.21,117.4,117.2,117.36,48600.0,93.7077,93.8596,93.6997,93.8276,48600.0
2014-01-09 11:45:00,117.38,117.59,117.33,117.56,61300.0,93.8436,94.0115,93.8036,93.9875,61300.0
2014-01-09 11:50:00,117.56,117.68,117.5,117.59,49800.0,93.9875,94.0835,93.9396,94.0115,49800.0
2014-01-09 11:55:00,117.58,117.73,117.53,117.7,42900.0,94.0035,94.1234,93.9635,94.0995,42900.0
2014-01-09 12:00:00,117.71,117.74,117.53,117.54,63400.0,94.1075,94.1314,93.9635,93.9715,63400.0
2014-01-09 12:05:00,117.53,117.6,117.47,117.53,47300.0,93.9635,94.0195,93.9156,93.9635,47300.0
2014-01-09 12:10:00,117.55,117.93,117.55,117.92,82300.0,93.9795,94.2833,93.9795,94.2753,82300.0
2014-01-09 12:15:00,117.92,117.93,117.75,117.85,36400.0,94.2753,94.2833,94.1394,94.2194,36400.0
2014-01-09 12:20:00,117.84,117.87,117.83,117.87,40800.0,94.2114,94.2354,94.2034,94.2354,40800.0
2014-01-09 12:25:00,117.85,117.9,117.8,117.89,68100.0,94.2194,94.2594,94.1794,94.2514,68100.0
2014-01-09 12:30:00,117.9,118.27,117.87,118.21,107800.0,94.2594,94.5552,94.2354,94.5072,107800.0
2014-01-09 12:35:00,118.21,118.45,118.2,118.45,106500.0,94.5072,94.6991,94.4992,94.6991,106500.0
2014-01-09 12:40:00,118.45,118.61,118.4,118.58,112800.0,94.6991,94.827,94.6591,94.803,112800.0
2014-01-09 12:45:00,118.58,118.7,118.43,118.44,71500.0,94.803,94.8989,94.6831,94.6911,71500.0
2014-01-09 12:50:00,118.49,118.65,118.41,118.63,57500.0,94.7311,94.859,94.6671,94.843,57500.0
2014-01-09 12:55:00,118.65,118.74,118.49,118.74,71300.0,94.859,94.9309,94.7311,94.9309,71300.0
2014-01-09 13:00:00,118.73,118.84,118.64,118.79,73100.0,94.9229,95.0109,94.851,94.9709,73100.0
2014-01-09 13:05:00,118.77,118.95,118.77,118.92,79000.0,94.9549,95.0988,94.9549,95.0748,79000.0
2014-01-09 13:10:00,118.9,118.9,118.73,118.73,51200.0,95.0588,95.0588,94.9229,94.9229,51200.0
2014-01-09 13:15:00,118.74,118.74,118.53,118.7,46600.0,94.9309,94.9309,94.763,94.8989,46600.0
2014-01-09 13:20:00,118.68,118.85,118.68,118.81,43100.0,94.883,95.0189,94.883,94.9869,43100.0
2014-01-09 13:25:00,118.79,119.09,118.78,118.93,84100.0,94.9709,95.2107,94.9629,95.0828,84100.0
2014-01-09 13:30:00,118.91,119.04,118.88,119.02,63900.0,95.0668,95.1708,95.0429,95.1548,63900.0
2014-01-09 13:35:00,119.0,119.07,118.81,118.83,72400.0,95.1388,95.1948,94.9869,95.0029,72400.0
2014-01-09 13:40:00,118.83,118.86,118.71,118.73,42100.0,95.0029,95.0269,94.9069,94.9229,42100.0
2014-01-09 13:45:00,118.73,118.74,118.66,118.74,31100.0,94.9229,94.9309,94.867,94.9309,31100.0
2014-01-09 13:50:00,118.73,119.1,118.72,118.83,79400.0,94.9229,95.2187,94.9149,95.0029,79400.0
2014-01-09 13:55:00,118.82,118.86,118.51,118.58,48200.0,94.9949,95.0269,94.747,94.803,48200.0
2014-01-09 14:00:00,118.57,118.6,118.35,118.4,60300.0,94.795,94.819,94.6191,94.6591,60300.0
2014-01-09 14:05:00,118.36,118.37,118.2,118.23,58800.0,94.6271,94.6351,94.4992,94.5232,58800.0
2014-01-09 14:10:00,118.23,118.28,118.2,118.25,33100.0,94.5232,94.5632,94.4992,94.5392,33100.0
2014-01-09 14:15:00,118.24,118.26,118.13,118.17,63900.0,94.5312,94.5472,94.4432,94.4752,63900.0
2014-01-09 14:20:00,118.17,118.17,117.92,118.07,84700.0,94.4752,94.4752,94.2753,94.3953,84700.0
2014-01-09 14:25:00,118.05,118.08,117.99,117.99,23600.0,94.3793,94.4033,94.3313,94.3313,23600.0
2014-01-09 14:30:00,117.99,118.08,117.98,118.0,47200.0,94.3313,94.4033,94.3233,94.3393,47200.0
2014-01-09 14:35:00,118.0,118.03,117.98,118.03,54200.0,94.3393,94.3633,94.3233,94.3633,54200.0
2014-01-09 14:40:00,118.01,118.05,117.99,117.99,50300.0,94.3473,94.3793,94.3313,94.3313,50300.0
2014-01-09 14:45:00,118.0,118.14,117.99,118.14,60800.0,94.3393,94.4512,94.3313,94.4512,60800.0
2014-01-09 14:50:00,118.15,118.15,118.03,118.09,61300.0,94.4592,94.4592,94.3633,94.4113,61300.0
2014-01-09 14:55:00,118.09,118.1,118.0,118.01,31900.0,94.4113,94.4193,94.3393,94.3473,31900.0
2014-01-09 15:00:00,118.01,118.02,117.91,117.93,43900.0,94.3473,94.3553,94.2673,94.2833,43900.0
2014-01-09 15:05:00,117.94,117.94,117.8,117.85,56100.0,94.2913,94.2913,94.1794,94.2194,56100.0
2014-01-09 15:10:00,117.84,117.92,117.82,117.85,61000.0,94.2114,94.2753,94.1954,94.2194,61000.0
2014-01-09 15:15:00,117.85,118.03,117.84,117.98,43800.0,94.2194,94.3633,94.2114,94.3233,43800.0
2014-01-09 15:20:00,117.99,117.99,117.88,117.9,59700.0,94.3313,94.3313,94.2434,94.2594,59700.0
2014-01-09 15:25:00,117.9,117.91,117.88,117.88,56400.0,94.2594,94.2673,94.2434,94.2434,56400.0
2014-01-09 15:30:00,117.89,118.0,117.88,117.97,59500.0,94.2514,94.3393,94.2434,94.3153,59500.0
2014-01-09 15:35:00,117.98,118.02,117.96,118.0,77600.0,94.3233,94.3553,94.3073,94.3393,77600.0
2014-01-09 15:40:00,117.99,118.11,117.98,118.1,139900.0,94.3313,94.4272,94.3233,94.4193,139900.0
2014-01-09 15:45:00,118.11,118.33,118.07,118.33,148500.0,94.4272,94.6031,94.3953,94.6031,148500.0
2014-01-09 15:50:00,118.33,118.5,118.25,118.31,194900.0,94.6031,94.739,94.5392,94.5871,194900.0
2014-01-09 15:55:00,118.32,118.54,118.3,118.5,307100.0,94.5951,94.771,94.5791,94.739,307100.0
2014-01-10 09:30:00,118.63,118.64,118.16,118.48,119900.0,94.843,94.851,94.4672,94.7231,119900.0
2014-01-10 09:35:00,118.47,118.65,118.45,118.48,55100.0,94.7151,94.859,94.6991,94.7231,55100.0
2014-01-10 09:40:00,118.45,118.62,118.45,118.45,53000.0,94.6991,94.835,94.6991,94.6991,53000.0
2014-01-10 09:45:00,118.46,118.57,118.45,118.46,24700.0,94.7071,94.795,94.6991,94.7071,24700.0
2014-01-10 09:50:00,118.46,118.56,118.45,118.49,35000.0,94.7071,94.787,94.6991,94.7311,35000.0
2014-01-10 09:55:00,118.46,118.5,118.45,118.45,40700.0,94.7071,94.739,94.6991,94.6991,40700.0
2014-01-10 10:00:00,118.46,118.5,118.0,118.04,67400.0,94.7071,94.739,94.3393,94.3713,67400.0
2014-01-10 10:05:00,118.06,118.06,117.8,117.99,40500.0,94.3873,94.3873,94.1794,94.3313,40500.0
2014-01-10 10:10:00,117.98,118.01,117.85,117.97,28900.0,94.3233,94.3473,94.2194,94.3153,28900.0
2014-01-10 10:15:00,117.97,118.13,117.87,118.06,48000.0,94.3153,94.4432,94.2354,94.3873,48000.0
2014-01-10 10:20:00,118.07,118.26,118.07,118.22,28500.0,94.3953,94.5472,94.3953,94.5152,28500.0
2014-01-10 10:25:00,118.2,118.2,117.92,117.92,27500.0,94.4992,94.4992,94.2753,94.2753,27500.0
2014-01-10 10:30:00,117.92,118.04,117.88,117.89,27400.0,94.2753,94.3713,94.2434,94.2514,27400.0
2014-01-10 10:35:00,117.88,117.92,117.56,117.57,68300.0,94.2434,94.2753,93.9875,93.9955,68300.0
2014-01-10 10:40:00,117.57,117.74,117.54,117.57,42400.0,93.9955,94.1314,93.9715,93.9955,42400.0
2014-01-10 10:45:00,117.54,117.73,117.54,117.6,18100.0,93.9715,94.1234,93.9715,94.0195,18100.0
2014-01-10 10:50:00,117.61,117.69,117.45,117.45,32100.0,94.0275,94.0915,93.8996,93.8996,32100.0
2014-01-10 10:55:00,117.47,117.51,117.29,117.47,38400.0,93.9156,93.9476,93.7717,93.9156,38400.0
2014-01-10 11:00:00,117.42,117.52,117.42,117.42,20800.0,93.8756,93.9555,93.8756,93.8756,20800.0
2014-01-10 11:05:00,117.43,117.43,117.19,117.24,39500.0,93.8836,93.8836,93.6917,93.7317,39500.0
2014-01-10 11:10:00,117.26,117.27,117.16,117.16,19400.0,93.7477,93.7557,93.6677,93.6677,19400.0
2014-01-10 11:15:00,117.15,117.22,116.97,117.02,49200.0,93.6597,93.7157,93.5158,93.5558,49200.0
2014-01-10 11:20:00,117.02,117.05,116.82,116.89,48400.0,93.5558,93.5798,93.3959,93.4519,48400.0
2014-01-10 11:25:00,116.89,116.95,116.8,116.95,45400.0,93.4519,93.4998,93.3799,93.4998,45400.0
2014-01-10 11:30:00,116.94,116.94,116.7,116.74,56800.0,93.4918,93.4918,93.3,93.332,56800.0
2014-01-10 11:35:00,116.73,116.79,116.67,116.77,50200.0,93.324,93.3719,93.276,93.3559,50200.0
2014-01-10 11:40:00,116.77,116.78,116.66,116.78,38800.0,93.3559,93.3639,93.268,93.3639,38800.0
2014-01-10 11:45:00,116.77,117.05,116.73,117.0,47400.0,93.3559,93.5798,93.324,93.5398,47400.0
2014-01-10 11:50:00,116.99,116.99,116.81,116.83,22900.0,93.5318,93.5318,93.3879,93.4039,22900.0
2014-01-10 11:55:00,116.84,116.94,116.75,116.93,32300.0,93.4119,93.4918,93.3399,93.4839,32300.0
2014-01-10 12:00:00,116.93,116.94,116.83,116.91,23700.0,93.4839,93.4918,93.4039,93.4679,23700.0
2014-01-10 12:05:00,116.9,116.95,116.8,116.95,27300.0,93.4599,93.4998,93.3799,93.4998,27300.0
2014-01-10 12:10:00,116.95,117.02,116.92,116.97,43500.0,93.4998,93.5558,93.4759,93.5158,43500.0
2014-01-10 12:15:00,116.97,117.16,116.95,117.03,28700.0,93.5158,93.6677,93.4998,93.5638,28700.0
2014-01-10 12:20:00,117.01,117.15,116.92,116.93,42600.0,93.5478,93.6597,93.4759,93.4839,42600.0
2014-01-10 12:25:00,116.92,117.0,116.86,116.88,17100.0,93.4759,93.5398,93.4279,93.4439,17100.0
2014-01-10 12:30:00,116.86,117.02,116.86,117.01,11800.0,93.4279,93.5558,93.4279,93.5478,11800.0
2014-01-10 12:35:00,117.01,117.01,116.85,116.85,36800.0,93.5478,93.5478,93.4199,93.4199,36800.0
2014-01-10 12:40:00,116.85,117.07,116.85,117.04,31800.0,93.4199,93.5958,93.4199,93.5718,31800.0
2014-01-10 12:45:00,117.03,117.04,116.87,117.03,39400.0,93.5638,93.5718,93.4359,93.5638,39400.0
2014-01-10 12:50:00,117.03,117.03,116.86,117.03,111600.0,93.5638,93.5638,93.4279,93.5638,111600.0
2014-01-10 12:55:00,117.02,117.06,116.94,116.94,44000.0,93.5558,93.5878,93.4918,93.4918,44000.0
2014-01-10 13:00:00,116.94,117.03,116.82,116.98,31600.0,93.4918,93.5638,93.3959,93.5238,31600.0
2014-01-10 13:05:00,116.98,117.15,116.94,117.14,41600.0,93.5238,93.6597,93.4918,93.6517,41600.0
2014-01-10 13:10:00,117.11,117.15,117.01,117.06,59600.0,93.6278,93.6597,93.5478,93.5878,59600.0
2014-01-10 13:15:00,117.05,117.17,117.0,117.17,24600.0,93.5798,93.6757,93.5398,93.6757,24600.0
2014-01-10 13:20:00,117.15,117.2,117.03,117.08,37400.0,93.6597,93.6997,93.5638,93.6038,37400.0
2014-01-10 13:25:00,117.08,117.24,117.04,117.21,17500.0,93.6038,93.7317,93.5718,93.7077,17500.0
2014-01-10 13:30:00,117.21,117.23,117.09,117.19,21300.0,93.7077,93.7237,93.6118,93.6917,21300.0
2014-01-10 13:35:00,117.19,117.23,117.04,117.08,36700.0,93.6917,93.7237,93.5718,93.6038,36700.0
2014-01-10 13:40:00,117.09,117.29,117.09,117.16,26300.0,93.6118,93.7717,93.6118,93.6677,26300.0
2014-01-10 13:45:00,117.2,117.22,117.16,117.17,23400.0,93.6997,93.7157,93.6677,93.6757,23400.0
2014-01-10 13:50:00,117.17,117.25,117.16,117.23,22900.0,93.6757,93.7397,93.6677,93.7237,22900.0
2014-01-10 13:55:00,117.23,117.25,117.13,117.13,48100.0,93.7237,93.7397,93.6438,93.6438,48100.0
2014-01-10 14:00:00,117.13,117.26,117.1,117.21,21000.0,93.6438,93.7477,93.6198,93.7077,21000.0
2014-01-10 14:05:00,117.19,117.32,117.17,117.32,15200.0,93.6917,93.7957,93.6757,93.7957,15200.0
2014-01-10 14:10:00,117.34,117.37,117.26,117.28,22500.0,93.8116,93.8356,93.7477,93.7637,22500.0
2014-01-10 14:15:00,117.27,117.35,117.25,117.3,20900.0,93.7557,93.8196,93.7397,93.7797,20900.0
2014-01-10 14:20:00,117.32,117.51,117.3,117.5,57200.0,93.7957,93.9476,93.7797,93.9396,57200.0
2014-01-10 14:25:00,117.52,117.6,117.46,117.5,31500.0,93.9555,94.0195,93.9076,93.9396,31500.0
2014-01-10 14:30:00,117.47,117.66,117.45,117.61,34200.0,93.9156,94.0675,93.8996,94.0275,34200.0
2014-01-10 14:35:00,117.61,117.68,117.57,117.62,28500.0,94.0275,94.0835,93.9955,94.0355,28500.0
2014-01-10 14:40:00,117.64,117.66,117.58,117.65,15200.0,94.0515,94.0675,94.0035,94.0595,15200.0
2014-01-10 14:45:00,117.64,117.64,117.61,117.61,27300.0,94.0515,94.0515,94.0275,94.0275,27300.0
2014-01-10 14:50:00,117.62,117.65,117.54,117.59,34000.0,94.0355,94.0595,93.9715,94.0115,34000.0
2014-01-10 14:55:00,117.6,117.61,117.55,117.57,24300.0,94.0195,94.0275,93.9795,93.9955,24300.0
2014-01-10 15:00:00,117.55,117.65,117.49,117.6,31700.0,93.9795,94.0595,93.9316,94.0195,31700.0
2014-01-10 15:05:00,117.58,117.79,117.58,117.72,43400.0,94.0035,94.1714,94.0035,94.1154,43400.0
2014-01-10 15:10:00,117.71,117.72,117.64,117.64,28600.0,94.1075,94.1154,94.0515,94.0515,28600.0
2014-01-10 15:15:00,117.62,117.78,117.61,117.77,33500.0,94.0355,94.1634,94.0275,94.1554,33500.0
2014-01-10 15:20:00,117.77,117.78,117.72,117.74,26400.0,94.1554,94.1634,94.1154,94.1314,26400.0
2014-01-10 15:25:00,117.74,117.77,117.72,117.73,25100.0,94.1314,94.1554,94.1154,94.1234,25100.0
2014-01-10 15:30:00,117.74,117.79,117.73,117.75,46000.0,94.1314,94.1714,94.1234,94.1394,46000.0
2014-01-10 15:35:00,117.76,117.8,117.73,117.8,57600.0,94.1474,94.1794,94.1234,94.1794,57600.0
2014-01-10 15:40:00,117.79,117.91,117.78,117.86,46000.0,94.1714,94.2673,94.1634,94.2274,46000.0
2014-01-10 15:45:00,117.86,117.98,117.8,117.81,74500.0,94.2274,94.3233,94.1794,94.1874,74500.0
2014-01-10 15:50:00,117.8,117.83,117.67,117.78,109400.0,94.1794,94.2034,94.0755,94.1634,109400.0
2014-01-10 15:55:00,117.77,117.88,117.74,117.86,127000.0,94.1554,94.2434,94.1314,94.2274,127000.0
2014-01-13 09:30:00,117.06,117.53,116.63,116.88,70700.0,93.5878,93.9635,93.244,93.4439,70700.0
2014-01-13 09:35:00,116.89,117.14,116.52,116.69,41300.0,93.4519,93.6517,93.1561,93.292,41300.0
2014-01-13 09:40:00,116.67,117.12,116.6,117.12,52700.0,93.276,93.6358,93.22,93.6358,52700.0
2014-01-13 09:45:00,117.14,117.14,116.85,116.93,21900.0,93.6517,93.6517,93.4199,93.4839,21900.0
2014-01-13 09:50:00,116.97,117.14,116.83,117.1,108300.0,93.5158,93.6517,93.4039,93.6198,108300.0
2014-01-13 09:55:00,117.09,117.19,117.0,117.04,31400.0,93.6118,93.6917,93.5398,93.5718,31400.0
2014-01-13 10:00:00,117.07,117.22,117.02,117.05,30200.0,93.5958,93.7157,93.5558,93.5798,30200.0
2014-01-13 10:05:00,117.07,117.22,117.03,117.04,18300.0,93.5958,93.7157,93.5638,93.5718,18300.0
2014-01-13 10:10:00,117.02,117.07,117.0,117.0,27500.0,93.5558,93.5958,93.5398,93.5398,27500.0
2014-01-13 10:15:00,117.0,117.07,117.0,117.04,35300.0,93.5398,93.5958,93.5398,93.5718,35300.0
2014-01-13 10:20:00,117.01,117.06,116.92,116.93,21100.0,93.5478,93.5878,93.4759,93.4839,21100.0
2014-01-13 10:25:00,116.92,116.93,116.69,116.69,25500.0,93.4759,93.4839,93.292,93.292,25500.0
2014-01-13 10:30:00,116.69,116.82,116.66,116.73,77300.0,93.292,93.3959,93.268,93.324,77300.0
2014-01-13 10:35:00,116.73,116.91,116.72,116.9,28700.0,93.324,93.4679,93.316,93.4599,28700.0
2014-01-13 10:40:00,116.9,116.92,116.82,116.89,16500.0,93.4599,93.4759,93.3959,93.4519,16500.0
2014-01-13 10:45:00,116.88,116.89,116.79,116.8,10200.0,93.4439,93.4519,93.3719,93.3799,10200.0
2014-01-13 10:50:00,116.79,116.81,116.74,116.8,10600.0,93.3719,93.3879,93.332,93.3799,10600.0
2014-01-13 10:55:00,116.8,116.83,116.74,116.74,12500.0,93.3799,93.4039,93.332,93.332,12500.0
2014-01-13 11:00:00,116.75,116.75,116.51,116.51,20700.0,93.3399,93.3399,93.1481,93.1481,20700.0
2014-01-13 11:05:00,116.51,116.6,116.46,116.52,19300.0,93.1481,93.22,93.1081,93.1561,19300.0
2014-01-13 11:10:00,116.5,116.61,116.5,116.59,22500.0,93.1401,93.228,93.1401,93.212,22500.0
2014-01-13 11:15:00,116.59,116.67,116.51,116.66,27500.0,93.212,93.276,93.1481,93.268,27500.0
2014-01-13 11:20:00,116.66,116.66,116.46,116.47,9500.0,93.268,93.268,93.1081,93.1161,9500.0
2014-01-13 11:25:00,116.46,116.55,116.39,116.49,41100.0,93.1081,93.18,93.0521,93.1321,41100.0
2014-01-13 11:30:00,116.49,116.63,116.49,116.61,36500.0,93.1321,93.244,93.1321,93.228,36500.0
2014-01-13 11:35:00,116.62,116.68,116.55,116.68,9100.0,93.236,93.284,93.18,93.284,9100.0
2014-01-13 11:40:00,116.68,116.73,116.64,116.64,13300.0,93.284,93.324,93.252,93.252,13300.0
2014-01-13 11:45:00,116.66,116.83,116.63,116.82,16100.0,93.268,93.4039,93.244,93.3959,16100.0
2014-01-13 11:50:00,116.81,116.84,116.77,116.83,5000.0,93.3879,93.4119,93.3559,93.4039,5000.0
2014-01-13 11:55:00,116.83,116.83,116.65,116.73,9300.0,93.4039,93.4039,93.26,93.324,9300.0
2014-01-13 12:00:00,116.75,116.78,116.61,116.68,7400.0,93.3399,93.3639,93.228,93.284,7400.0
2014-01-13 12:05:00,116.68,116.7,116.61,116.67,5000.0,93.284,93.3,93.228,93.276,5000.0
2014-01-13 12:10:00,116.68,116.68,116.59,116.59,13200.0,93.284,93.284,93.212,93.212,13200.0
2014-01-13 12:15:00,116.58,116.64,116.55,116.56,26000.0,93.204,93.252,93.18,93.188,26000.0
2014-01-13 12:20:00,116.57,116.6,116.47,116.48,49600.0,93.196,93.22,93.1161,93.1241,49600.0
2014-01-13 12:25:00,116.5,116.5,116.31,116.38,18300.0,93.1401,93.1401,92.9882,93.0441,18300.0
2014-01-13 12:30:00,116.35,116.35,116.19,116.3,21200.0,93.0202,93.0202,92.8922,92.9802,21200.0
2014-01-13 12:35:00,116.29,116.48,116.27,116.46,15600.0,92.9722,93.1241,92.9562,93.1081,15600.0
2014-01-13 12:40:00,116.48,116.49,116.36,116.41,23200.0,93.1241,93.1321,93.0281,93.0681,23200.0
2014-01-13 12:45:00,116.41,116.47,116.37,116.4,14200.0,93.0681,93.1161,93.0361,93.0601,14200.0
2014-01-13 12:50:00,116.41,116.44,116.38,116.39,13000.0,93.0681,93.0921,93.0441,93.0521,13000.0
2014-01-13 12:55:00,116.4,116.46,116.34,116.4,17100.0,93.0601,93.1081,93.0122,93.0601,17100.0
2014-01-13 13:00:00,116.4,116.4,116.27,116.37,60300.0,93.0601,93.0601,92.9562,93.0361,60300.0
2014-01-13 13:05:00,116.38,116.43,116.3,116.33,17300.0,93.0441,93.0841,92.9802,93.0042,17300.0
2014-01-13 13:10:00,116.32,116.41,116.24,116.27,25000.0,92.9962,93.0681,92.9322,92.9562,25000.0
2014-01-13 13:15:00,116.24,116.24,116.02,116.03,16100.0,92.9322,92.9322,92.7563,92.7643,16100.0
2014-01-13 13:20:00,116.03,116.14,116.01,116.13,12700.0,92.7643,92.8523,92.7483,92.8443,12700.0
2014-01-13 13:25:00,116.11,116.18,116.04,116.13,12400.0,92.8283,92.8842,92.7723,92.8443,12400.0
2014-01-13 13:30:00,116.13,116.21,116.09,116.19,20700.0,92.8443,92.9082,92.8123,92.8922,20700.0
2014-01-13 13:35:00,116.2,116.25,116.14,116.15,22000.0,92.9002,92.9402,92.8523,92.8603,22000.0
2014-01-13 13:40:00,116.15,116.15,116.02,116.07,20700.0,92.8603,92.8603,92.7563,92.7963,20700.0
2014-01-13 13:45:00,116.05,116.06,115.94,115.99,43900.0,92.7803,92.7883,92.6924,92.7323,43900.0
2014-01-13 13:50:00,115.98,116.01,115.92,115.97,74600.0,92.7243,92.7483,92.6764,92.7163,74600.0
2014-01-13 13:55:00,115.98,116.18,115.97,116.17,10000.0,92.7243,92.8842,92.7163,92.8762,10000.0
2014-01-13 14:00:00,116.19,116.2,116.11,116.13,18200.0,92.8922,92.9002,92.8283,92.8443,18200.0
2014-01-13 14:05:00,116.12,116.19,115.97,116.0,38800.0,92.8363,92.8922,92.7163,92.7403,38800.0
2014-01-13 14:10:00,116.02,116.05,115.93,115.96,86900.0,92.7563,92.7803,92.6844,92.7084,86900.0
2014-01-13 14:15:00,115.96,115.96,115.73,115.73,37200.0,92.7084,92.7084,92.5245,92.5245,37200.0
2014-01-13 14:20:00,115.75,115.75,115.54,115.59,29900.0,92.5405,92.5405,92.3726,92.4125,29900.0
2014-01-13 14:25:00,115.59,115.65,115.52,115.65,23200.0,92.4125,92.4605,92.3566,92.4605,23200.0
2014-01-13 14:30:00,115.65,115.84,115.62,115.8,16100.0,92.4605,92.6124,92.4365,92.5804,16100.0
2014-01-13 14:35:00,115.79,115.83,115.65,115.72,10700.0,92.5724,92.6044,92.4605,92.5165,10700.0
2014-01-13 14:40:00,115.7,115.76,115.65,115.65,19700.0,92.5005,92.5485,92.4605,92.4605,19700.0
2014-01-13 14:45:00,115.65,115.69,115.36,115.42,57100.0,92.4605,92.4925,92.2287,92.2766,57100.0
2014-01-13 14:50:00,115.42,115.48,115.35,115.4,24400.0,92.2766,92.3246,92.2207,92.2606,24400.0
2014-01-13 14:55:00,115.39,115.42,115.25,115.38,34500.0,92.2526,92.2766,92.1407,92.2447,34500.0
2014-01-13 15:00:00,115.37,115.42,115.2,115.25,34600.0,92.2367,92.2766,92.1007,92.1407,34600.0
2014-01-13 15:05:00,115.24,115.3,114.99,115.05,70800.0,92.1327,92.1807,91.9329,91.9808,70800.0
2014-01-13 15:10:00,115.04,115.15,115.04,115.04,29400.0,91.9728,92.0608,91.9728,91.9728,29400.0
2014-01-13 15:15:00,115.04,115.07,114.97,115.02,44300.0,91.9728,91.9968,91.9169,91.9568,44300.0
2014-01-13 15:20:00,115.01,115.04,114.9,114.92,42900.0,91.9488,91.9728,91.8609,91.8769,42900.0
2014-01-13 15:25:00,114.9,114.96,114.86,114.91,38600.0,91.8609,91.9089,91.8289,91.8689,38600.0
2014-01-13 15:30:00,114.91,114.91,114.6,114.67,64700.0,91.8689,91.8689,91.6211,91.677,64700.0
2014-01-13 15:35:00,114.66,114.73,114.63,114.68,54800.0,91.669,91.725,91.645,91.685,54800.0
2014-01-13 15:40:00,114.68,114.7,114.58,114.65,56100.0,91.685,91.701,91.6051,91.661,56100.0
2014-01-13 15:45:00,114.65,114.85,114.63,114.82,110600.0,91.661,91.8209,91.645,91.7969,110600.0
2014-01-13 15:50:00,114.83,114.92,114.77,114.88,85100.0,91.8049,91.8769,91.757,91.8449,85100.0
2014-01-13 15:55:00,114.87,114.94,114.76,114.78,136100.0,91.8369,91.8929,91.749,91.765,136100.0
2014-01-14 09:30:00,115.2,115.57,115.16,115.26,63700.0,92.1007,92.3966,92.0688,92.1487,63700.0
2014-01-14 09:35:00,115.36,115.36,115.12,115.31,35500.0,92.2287,92.2287,92.0368,92.1887,35500.0
2014-01-14 09:40:00,115.28,115.57,115.28,115.51,38300.0,92.1647,92.3966,92.1647,92.3486,38300.0
2014-01-14 09:45:00,115.52,115.62,115.41,115.61,27000.0,92.3566,92.4365,92.2686,92.4285,27000.0
2014-01-14 09:50:00,115.62,115.89,115.51,115.89,36600.0,92.4365,92.6524,92.3486,92.6524,36600.0
2014-01-14 09:55:00,115.89,116.08,115.89,116.04,36200.0,92.6524,92.8043,92.6524,92.7723,36200.0
2014-01-14 10:00:00,116.05,116.19,116.01,116.01,31300.0,92.7803,92.8922,92.7483,92.7483,31300.0
2014-01-14 10:05:00,116.0,116.1,115.93,115.97,22400.0,92.7403,92.8203,92.6844,92.7163,22400.0
2014-01-14 10:10:00,116.0,116.04,115.9,115.95,20200.0,92.7403,92.7723,92.6604,92.7004,20200.0
2014-01-14 10:15:00,115.95,116.21,115.86,116.21,49400.0,92.7004,92.9082,92.6284,92.9082,49400.0
2014-01-14 10:20:00,116.22,116.28,116.05,116.1,21600.0,92.9162,92.9642,92.7803,92.8203,21600.0
2014-01-14 10:25:00,116.11,116.26,116.11,116.25,21400.0,92.8283,92.9482,92.8283,92.9402,21400.0
2014-01-14 10:30:00,116.25,116.43,116.25,116.38,35600.0,92.9402,93.0841,92.9402,93.0441,35600.0
2014-01-14 10:35:00,116.38,116.48,116.37,116.47,40500.0,93.0441,93.1241,93.0361,93.1161,40500.0
2014-01-14 10:40:00,116.46,116.83,116.44,116.79,86900.0,93.1081,93.4039,93.0921,93.3719,86900.0
2014-01-14 10:45:00,116.75,116.79,116.38,116.43,34900.0,93.3399,93.3719,93.0441,93.0841,34900.0
2014-01-14 10:50:00,116.41,116.43,116.3,116.35,51900.0,93.0681,93.0841,92.9802,93.0202,51900.0
2014-01-14 10:55:00,116.33,116.42,116.29,116.4,54700.0,93.0042,93.0761,92.9722,93.0601,54700.0
2014-01-14 11:00:00,116.4,116.51,116.32,116.33,36600.0,93.0601,93.1481,92.9962,93.0042,36600.0
2014-01-14 11:05:00,116.37,116.5,116.31,116.39,34400.0,93.0361,93.1401,92.9882,93.0521,34400.0
2014-01-14 11:10:00,116.39,116.46,116.3,116.33,30300.0,93.0521,93.1081,92.9802,93.0042,30300.0
2014-01-14 11:15:00,116.31,116.53,116.27,116.49,19000.0,92.9882,93.1641,92.9562,93.1321,19000.0
2014-01-14 11:20:00,116.45,116.54,116.44,116.45,26000.0,93.1001,93.1721,93.0921,93.1001,26000.0
2014-01-14 11:25:00,116.45,116.51,116.4,116.45,18600.0,93.1001,93.1481,93.0601,93.1001,18600.0
2014-01-14 11:30:00,116.47,116.49,116.36,116.37,19300.0,93.1161,93.1321,93.0281,93.0361,19300.0
2014-01-14 11:35:00,116.38,116.39,116.2,116.23,18300.0,93.0441,93.0521,92.9002,92.9242,18300.0
2014-01-14 11:40:00,116.25,116.31,116.17,116.2,12000.0,92.9402,92.9882,92.8762,92.9002,12000.0
2014-01-14 11:45:00,116.21,116.28,116.09,116.09,8600.0,92.9082,92.9642,92.8123,92.8123,8600.0
2014-01-14 11:50:00,116.1,116.28,116.1,116.27,13400.0,92.8203,92.9642,92.8203,92.9562,13400.0
2014-01-14 11:55:00,116.28,116.41,116.17,116.39,53000.0,92.9642,93.0681,92.8762,93.0521,53000.0
2014-01-14 12:00:00,116.39,116.42,116.21,116.21,8400.0,93.0521,93.0761,92.9082,92.9082,8400.0
2014-01-14 12:05:00,116.2,116.29,116.18,116.18,5300.0,92.9002,92.9722,92.8842,92.8842,5300.0
2014-01-14 12:10:00,116.15,116.34,116.15,116.33,13300.0,92.8603,93.0122,92.8603,93.0042,13300.0
2014-01-14 12:15:00,116.33,116.45,116.27,116.45,32100.0,93.0042,93.1001,92.9562,93.1001,32100.0
2014-01-14 12:20:00,116.43,116.56,116.4,116.42,34800.0,93.0841,93.188,93.0601,93.0761,34800.0
2014-01-14 12:25:00,116.42,116.63,116.42,116.52,24800.0,93.0761,93.244,93.0761,93.1561,24800.0
2014-01-14 12:30:00,116.54,116.56,116.38,116.41,21300.0,93.1721,93.188,93.0441,93.0681,21300.0
2014-01-14 12:35:00,116.41,116.46,116.38,116.42,10300.0,93.0681,93.1081,93.0441,93.0761,10300.0
2014-01-14 12:40:00,116.42,116.58,116.42,116.49,10100.0,93.0761,93.204,93.0761,93.1321,10100.0
2014-01-14 12:45:00,116.47,116.5,116.42,116.48,5100.0,93.1161,93.1401,93.0761,93.1241,5100.0
2014-01-14 12:50:00,116.47,116.49,116.38,116.39,12700.0,93.1161,93.1321,93.0441,93.0521,12700.0
2014-01-14 12:55:00,116.39,116.48,116.37,116.46,7000.0,93.0521,93.1241,93.0361,93.1081,7000.0
2014-01-14 13:00:00,116.47,116.58,116.46,116.5,6600.0,93.1161,93.204,93.1081,93.1401,6600.0
2014-01-14 13:05:00,116.48,116.57,116.37,116.37,5200.0,93.1241,93.196,93.0361,93.0361,5200.0
2014-01-14 13:10:00,116.37,116.44,116.36,116.43,8100.0,93.0361,93.0921,93.0281,93.0841,8100.0
2014-01-14 13:15:00,116.41,116.48,116.34,116.34,24400.0,93.0681,93.1241,93.0122,93.0122,24400.0
2014-01-14 13:20:00,116.33,116.43,116.26,116.39,14900.0,93.0042,93.0841,92.9482,93.0521,14900.0
2014-01-14 13:25:00,116.37,116.37,116.27,116.31,27000.0,93.0361,93.0361,92.9562,92.9882,27000.0
2014-01-14 13:30:00,116.31,116.4,116.31,116.39,12400.0,92.9882,93.0601,92.9882,93.0521,12400.0
2014-01-14 13:35:00,116.39,116.47,116.36,116.42,15800.0,93.0521,93.1161,93.0281,93.0761,15800.0
2014-01-14 13:40:00,116.4,116.4,116.33,116.33,4700.0,93.0601,93.0601,93.0042,93.0042,4700.0
2014-01-14 13:45:00,116.33,116.36,116.24,116.24,12300.0,93.0042,93.0281,92.9322,92.9322,12300.0
2014-01-14 13:50:00,116.23,116.35,116.23,116.33,12600.0,92.9242,93.0202,92.9242,93.0042,12600.0
2014-01-14 13:55:00,116.32,116.36,116.28,116.33,16500.0,92.9962,93.0281,92.9642,93.0042,16500.0
2014-01-14 14:00:00,116.34,116.39,116.23,116.32,10700.0,93.0122,93.0521,92.9242,92.9962,10700.0
2014-01-14 14:05:00,116.31,116.36,116.21,116.21,7600.0,92.9882,93.0281,92.9082,92.9082,7600.0
2014-01-14 14:10:00,116.2,116.25,116.11,116.11,12200.0,92.9002,92.9402,92.8283,92.8283,12200.0
2014-01-14 14:15:00,116.11,116.27,116.11,116.22,10800.0,92.8283,92.9562,92.8283,92.9162,10800.0
2014-01-14 14:20:00,116.21,116.28,116.18,116.24,12600.0,92.9082,92.9642,92.8842,92.9322,12600.0
2014-01-14 14:25:00,116.23,116.27,116.19,116.23,17700.0,92.9242,92.9562,92.8922,92.9242,17700.0
2014-01-14 14:30:00,116.23,116.28,116.15,116.2,13400.0,92.9242,92.9642,92.8603,92.9002,13400.0
2014-01-14 14:35:00,116.2,116.31,116.14,116.3,10400.0,92.9002,92.9882,92.8523,92.9802,10400.0
2014-01-14 14:40:00,116.33,116.33,116.09,116.15,14800.0,93.0042,93.0042,92.8123,92.8603,14800.0
2014-01-14 14:45:00,116.2,116.39,116.2,116.3,14900.0,92.9002,93.0521,92.9002,92.9802,14900.0
2014-01-14 14:50:00,116.31,116.32,116.13,116.16,23500.0,92.9882,92.9962,92.8443,92.8682,23500.0
2014-01-14 14:55:00,116.13,116.23,116.09,116.11,13200.0,92.8443,92.9242,92.8123,92.8283,13200.0
2014-01-14 15:00:00,116.12,116.22,116.07,116.2,11800.0,92.8363,92.9162,92.7963,92.9002,11800.0
2014-01-14 15:05:00,116.18,116.19,116.12,116.14,13300.0,92.8842,92.8922,92.8363,92.8523,13300.0
2014-01-14 15:10:00,116.13,116.15,116.04,116.05,14100.0,92.8443,92.8603,92.7723,92.7803,14100.0
2014-01-14 15:15:00,116.05,116.2,116.05,116.17,12100.0,92.7803,92.9002,92.7803,92.8762,12100.0
2014-01-14 15:20:00,116.17,116.19,116.09,116.18,14700.0,92.8762,92.8922,92.8123,92.8842,14700.0
2014-01-14 15:25:00,116.18,116.18,116.06,116.1,26400.0,92.8842,92.8842,92.7883,92.8203,26400.0
2014-01-14 15:30:00,116.1,116.2,116.07,116.2,22400.0,92.8203,92.9002,92.7963,92.9002,22400.0
2014-01-14 15:35:00,116.2,116.22,116.14,116.15,19900.0,92.9002,92.9162,92.8523,92.8603,19900.0
2014-01-14 15:40:00,116.15,116.28,116.15,116.22,53000.0,92.8603,92.9642,92.8603,92.9162,53000.0
2014-01-14 15:45:00,116.19,116.24,116.15,116.2,52200.0,92.8922,92.9322,92.8603,92.9002,52200.0
2014-01-14 15:50:00,116.2,116.25,116.16,116.25,56100.0,92.9002,92.9402,92.8682,92.9402,56100.0
2014-01-14 15:55:00,116.23,116.28,116.2,116.23,66100.0,92.9242,92.9642,92.9002,92.9242,66100.0
2014-01-15 09:30:00,116.07,116.23,115.25,115.7,76300.0,92.7963,92.9242,92.1407,92.5005,76300.0
2014-01-15 09:35:00,115.72,116.01,115.61,115.93,46700.0,92.5165,92.7483,92.4285,92.6844,46700.0
2014-01-15 09:40:00,115.95,116.15,115.84,115.98,28200.0,92.7004,92.8603,92.6124,92.7243,28200.0
2014-01-15 09:45:00,115.98,116.37,115.98,116.29,13400.0,92.7243,93.0361,92.7243,92.9722,13400.0
2014-01-15 09:50:00,116.27,116.4,116.15,116.22,14700.0,92.9562,93.0601,92.8603,92.9162,14700.0
2014-01-15 09:55:00,116.21,116.24,115.95,115.99,50700.0,92.9082,92.9322,92.7004,92.7323,50700.0
2014-01-15 10:00:00,116.01,116.32,116.0,116.32,20700.0,92.7483,92.9962,92.7403,92.9962,20700.0
2014-01-15 10:05:00,116.32,116.4,116.19,116.4,19500.0,92.9962,93.0601,92.8922,93.0601,19500.0
2014-01-15 10:10:00,116.35,116.39,116.22,116.24,13600.0,93.0202,93.0521,92.9162,92.9322,13600.0
2014-01-15 10:15:00,116.24,116.55,116.24,116.54,25500.0,92.9322,93.18,92.9322,93.1721,25500.0
2014-01-15 10:20:00,116.51,116.59,116.45,116.52,15300.0,93.1481,93.212,93.1001,93.1561,15300.0
2014-01-15 10:25:00,116.5,116.5,116.35,116.41,10900.0,93.1401,93.1401,93.0202,93.0681,10900.0
2014-01-15 10:30:00,116.42,116.52,116.33,116.33,10400.0,93.0761,93.1561,93.0042,93.0042,10400.0
2014-01-15 10:35:00,116.35,116.44,116.28,116.28,7400.0,93.0202,93.0921,92.9642,92.9642,7400.0
2014-01-15 10:40:00,116.26,116.26,116.05,116.05,25300.0,92.9482,92.9482,92.7803,92.7803,25300.0
2014-01-15 10:45:00,116.08,116.23,116.01,116.23,10700.0,92.8043,92.9242,92.7483,92.9242,10700.0
2014-01-15 10:50:00,116.21,116.21,116.1,116.14,7000.0,92.9082,92.9082,92.8203,92.8523,7000.0
2014-01-15 10:55:00,116.13,116.22,116.05,116.16,11100.0,92.8443,92.9162,92.7803,92.8682,11100.0
2014-01-15 11:00:00,116.18,116.26,116.06,116.09,14000.0,92.8842,92.9482,92.7883,92.8123,14000.0
2014-01-15 11:05:00,116.09,116.34,116.07,116.31,15300.0,92.8123,93.0122,92.7963,92.9882,15300.0
2014-01-15 11:10:00,116.31,116.39,116.28,116.36,14700.0,92.9882,93.0521,92.9642,93.0281,14700.0
2014-01-15 11:15:00,116.36,116.38,116.31,116.38,12900.0,93.0281,93.0441,92.9882,93.0441,12900.0
2014-01-15 11:20:00,116.39,116.44,116.24,116.24,18800.0,93.0521,93.0921,92.9322,92.9322,18800.0
2014-01-15 11:25:00,116.21,116.24,116.13,116.2,13000.0,92.9082,92.9322,92.8443,92.9002,13000.0
2014-01-15 11:30:00,116.22,116.36,116.19,116.31,10500.0,92.9162,93.0281,92.8922,92.9882,10500.0
2014-01-15 11:35:00,116.32,116.33,116.26,116.26,7700.0,92.9962,93.0042,92.9482,92.9482,7700.0
2014-01-15 11:40:00,116.23,116.23,116.07,116.12,15500.0,92.9242,92.9242,92.7963,92.8363,15500.0
2014-01-15 11:45:00,116.13,116.26,116.12,116.18,12700.0,92.8443,92.9482,92.8363,92.8842,12700.0
2014-01-15 11:50:00,116.17,116.26,116.16,116.26,11300.0,92.8762,92.9482,92.8682,92.9482,11300.0
2014-01-15 11:55:00,116.27,116.41,116.24,116.41,16500.0,92.9562,93.0681,92.9322,93.0681,16500.0
2014-01-15 12:00:00,116.41,116.67,116.39,116.62,39200.0,93.0681,93.276,93.0521,93.236,39200.0
2014-01-15 12:05:00,116.63,116.67,116.61,116.62,12200.0,93.244,93.276,93.228,93.236,12200.0
2014-01-15 12:10:00,116.62,116.69,116.59,116.59,14700.0,93.236,93.292,93.212,93.212,14700.0
2014-01-15 12:15:00,116.59,116.59,116.53,116.58,8800.0,93.212,93.212,93.1641,93.204,8800.0
2014-01-15 12:20:00,116.58,116.59,116.45,116.46,5600.0,93.204,93.212,93.1001,93.1081,5600.0
2014-01-15 12:25:00,116.45,116.48,116.41,116.41,11100.0,93.1001,93.1241,93.0681,93.0681,11100.0
2014-01-15 12:30:00,116.46,116.46,116.34,116.42,8500.0,93.1081,93.1081,93.0122,93.0761,8500.0
2014-01-15 12:35:00,116.41,116.43,116.27,116.3,31600.0,93.0681,93.0841,92.9562,92.9802,31600.0
2014-01-15 12:40:00,116.27,116.29,116.15,116.15,7900.0,92.9562,92.9722,92.8603,92.8603,7900.0
2014-01-15 12:45:00,116.15,116.41,116.15,116.39,9100.0,92.8603,93.0681,92.8603,93.0521,9100.0
2014-01-15 12:50:00,116.4,116.45,116.33,116.33,9400.0,93.0601,93.1001,93.0042,93.0042,9400.0
2014-01-15 12:55:00,116.34,116.4,116.33,116.4,7400.0,93.0122,93.0601,93.0042,93.0601,7400.0
2014-01-15 13:00:00,116.39,116.4,116.3,116.3,6700.0,93.0521,93.0601,92.9802,92.9802,6700.0
2014-01-15 13:05:00,116.32,116.49,116.31,116.45,14900.0,92.9962,93.1321,92.9882,93.1001,14900.0
2014-01-15 13:10:00,116.45,116.54,116.43,116.5,19600.0,93.1001,93.1721,93.0841,93.1401,19600.0
2014-01-15 13:15:00,116.52,116.55,116.43,116.44,12200.0,93.1561,93.18,93.0841,93.0921,12200.0
2014-01-15 13:20:00,116.42,116.42,116.31,116.33,6200.0,93.0761,93.0761,92.9882,93.0042,6200.0
2014-01-15 13:25:00,116.33,116.35,116.28,116.34,8600.0,93.0042,93.0202,92.9642,93.0122,8600.0
2014-01-15 13:30:00,116.36,116.43,116.34,116.4,6800.0,93.0281,93.0841,93.0122,93.0601,6800.0
2014-01-15 13:35:00,116.4,116.45,116.39,116.39,6500.0,93.0601,93.1001,93.0521,93.0521,6500.0
2014-01-15 13:40:00,116.38,116.39,116.32,116.36,7400.0,93.0441,93.0521,92.9962,93.0281,7400.0
2014-01-15 13:45:00,116.36,116.41,116.32,116.41,7800.0,93.0281,93.0681,92.9962,93.0681,7800.0
2014-01-15 13:50:00,116.41,116.52,116.38,116.45,13400.0,93.0681,93.1561,93.0441,93.1001,13400.0
2014-01-15 13:55:00,116.44,116.44,116.32,116.32,5500.0,93.0921,93.0921,92.9962,92.9962,5500.0
2014-01-15 14:00:00,116.31,116.42,116.26,116.41,15600.0,92.9882,93.0761,92.9482,93.0681,15600.0
2014-01-15 14:05:00,116.4,116.4,116.34,116.34,16100.0,93.0601,93.0601,93.0122,93.0122,16100.0
2014-01-15 14:10:00,116.34,116.39,116.34,116.39,14700.0,93.0122,93.0521,93.0122,93.0521,14700.0
2014-01-15 14:15:00,116.39,116.43,116.35,116.42,10800.0,93.0521,93.0841,93.0202,93.0761,10800.0
2014-01-15 14:20:00,116.4,116.43,116.37,116.39,9700.0,93.0601,93.0841,93.0361,93.0521,9700.0
2014-01-15 14:25:00,116.4,116.42,116.37,116.41,10000.0,93.0601,93.0761,93.0361,93.0681,10000.0
2014-01-15 14:30:00,116.43,116.5,116.41,116.46,15100.0,93.0841,93.1401,93.0681,93.1081,15100.0
2014-01-15 14:35:00,116.47,116.49,116.38,116.43,10700.0,93.1161,93.1321,93.0441,93.0841,10700.0
2014-01-15 14:40:00,116.42,116.48,116.42,116.46,8900.0,93.0761,93.1241,93.0761,93.1081,8900.0
2014-01-15 14:45:00,116.46,116.51,116.39,116.48,12000.0,93.1081,93.1481,93.0521,93.1241,12000.0
2014-01-15 14:50:00,116.49,116.51,116.36,116.47,25200.0,93.1321,93.1481,93.0281,93.1161,25200.0
2014-01-15 14:55:00,116.45,116.48,116.44,116.47,10900.0,93.1001,93.1241,93.0921,93.1161,10900.0
2014-01-15 15:00:00,116.47,116.48,116.42,116.44,17700.0,93.1161,93.1241,93.0761,93.0921,17700.0
2014-01-15 15:05:00,116.46,116.48,116.42,116.42,9500.0,93.1081,93.1241,93.0761,93.0761,9500.0
2014-01-15 15:10:00,116.43,116.44,116.37,116.41,23700.0,93.0841,93.0921,93.0361,93.0681,23700.0
2014-01-15 15:15:00,116.41,116.42,116.25,116.26,10200.0,93.0681,93.0761,92.9402,92.9482,10200.0
2014-01-15 15:20:00,116.25,116.26,116.17,116.23,22400.0,92.9402,92.9482,92.8762,92.9242,22400.0
2014-01-15 15:25:00,116.22,116.31,116.2,116.31,21700.0,92.9162,92.9882,92.9002,92.9882,21700.0
2014-01-15 15:30:00,116.31,116.34,116.23,116.26,27100.0,92.9882,93.0122,92.9242,92.9482,27100.0
2014-01-15 15:35:00,116.26,116.26,116.2,116.23,18800.0,92.9482,92.9482,92.9002,92.9242,18800.0
2014-01-15 15:40:00,116.24,116.3,116.22,116.23,21300.0,92.9322,92.9802,92.9162,92.9242,21300.0
2014-01-15 15:45:00,116.24,116.31,116.22,116.25,49200.0,92.9322,92.9882,92.9162,92.9402,49200.0
2014-01-15 15:50:00,116.27,116.42,116.27,116.4,79400.0,92.9562,93.0761,92.9562,93.0601,79400.0
2014-01-15 15:55:00,116.4,116.41,116.18,116.24,91400.0,93.0601,93.0681,92.8842,92.9322,91400.0
2014-01-16 09:30:00,116.44,116.47,116.13,116.22,40400.0,93.0921,93.1161,92.8443,92.9162,40400.0
2014-01-16 09:35:00,116.19,116.19,115.62,115.83,17700.0,92.8922,92.8922,92.4365,92.6044,17700.0
2014-01-16 09:40:00,115.86,115.96,115.62,115.7,17400.0,92.6284,92.7084,92.4365,92.5005,17400.0
2014-01-16 09:45:00,115.7,115.76,115.54,115.6,19600.0,92.5005,92.5485,92.3726,92.4205,19600.0
2014-01-16 09:50:00,115.6,115.82,115.58,115.79,8800.0,92.4205,92.5964,92.4045,92.5724,8800.0
2014-01-16 09:55:00,115.78,115.86,115.53,115.58,8600.0,92.5644,92.6284,92.3646,92.4045,8600.0
2014-01-16 10:00:00,115.54,115.97,115.48,115.91,29600.0,92.3726,92.7163,92.3246,92.6684,29600.0
2014-01-16 10:05:00,115.92,115.97,115.85,115.85,8700.0,92.6764,92.7163,92.6204,92.6204,8700.0
2014-01-16 10:10:00,115.84,115.92,115.65,115.65,6200.0,92.6124,92.6764,92.4605,92.4605,6200.0
2014-01-16 10:15:00,115.65,115.73,115.52,115.69,11700.0,92.4605,92.5245,92.3566,92.4925,11700.0
2014-01-16 10:20:00,115.67,115.81,115.6,115.65,10700.0,92.4765,92.5884,92.4205,92.4605,10700.0
2014-01-16 10:25:00,115.66,115.79,115.65,115.68,37700.0,92.4685,92.5724,92.4605,92.4845,37700.0
2014-01-16 10:30:00,115.65,115.68,115.48,115.48,19800.0,92.4605,92.4845,92.3246,92.3246,19800.0
2014-01-16 10:35:00,115.51,115.66,115.39,115.63,56100.0,92.3486,92.4685,92.2526,92.4445,56100.0
2014-01-16 10:40:00,115.65,115.65,115.6,115.6,15400.0,92.4605,92.4605,92.4205,92.4205,15400.0
2014-01-16 10:45:00,115.6,115.66,115.57,115.64,22400.0,92.4205,92.4685,92.3966,92.4525,22400.0
2014-01-16 10:50:00,115.62,115.62,115.5,115.55,13900.0,92.4365,92.4365,92.3406,92.3806,13900.0
2014-01-16 10:55:00,115.55,115.55,115.5,115.53,9700.0,92.3806,92.3806,92.3406,92.3646,9700.0
2014-01-16 11:00:00,115.51,115.56,115.42,115.48,15300.0,92.3486,92.3886,92.2766,92.3246,15300.0
2014-01-16 11:05:00,115.49,115.56,115.45,115.47,11600.0,92.3326,92.3886,92.3006,92.3166,11600.0
2014-01-16 11:10:00,115.47,115.53,115.47,115.53,5600.0,92.3166,92.3646,92.3166,92.3646,5600.0
2014-01-16 11:15:00,115.5,115.53,115.44,115.44,17100.0,92.3406,92.3646,92.2926,92.2926,17100.0
2014-01-16 11:20:00,115.44,115.45,115.36,115.37,10500.0,92.2926,92.3006,92.2287,92.2367,10500.0
2014-01-16 11:25:00,115.37,115.41,115.32,115.41,5600.0,92.2367,92.2686,92.1967,92.2686,5600.0
2014-01-16 11:30:00,115.39,115.67,115.39,115.52,42900.0,92.2526,92.4765,92.2526,92.3566,42900.0
2014-01-16 11:35:00,115.52,115.67,115.52,115.61,3500.0,92.3566,92.4765,92.3566,92.4285,3500.0
2014-01-16 11:40:00,115.57,115.75,115.57,115.73,18900.0,92.3966,92.5405,92.3966,92.5245,18900.0
2014-01-16 11:45:00,115.75,115.76,115.62,115.67,8300.0,92.5405,92.5485,92.4365,92.4765,8300.0
2014-01-16 11:50:00,115.67,115.76,115.67,115.7,5300.0,92.4765,92.5485,92.4765,92.5005,5300.0
2014-01-16 11:55:00,115.68,115.68,115.52,115.6,13600.0,92.4845,92.4845,92.3566,92.4205,13600.0
2014-01-16 12:00:00,115.61,115.68,115.57,115.66,7400.0,92.4285,92.4845,92.3966,92.4685,7400.0
2014-01-16 12:05:00,115.65,115.65,115.51,115.54,5800.0,92.4605,92.4605,92.3486,92.3726,5800.0
2014-01-16 12:10:00,115.53,115.56,115.44,115.44,9400.0,92.3646,92.3886,92.2926,92.2926,9400.0
2014-01-16 12:15:00,115.42,115.47,115.38,115.46,8400.0,92.2766,92.3166,92.2447,92.3086,8400.0
2014-01-16 12:20:00,115.44,115.48,115.37,115.38,8600.0,92.2926,92.3246,92.2367,92.2447,8600.0
2014-01-16 12:25:00,115.38,115.38,115.33,115.35,9400.0,92.2447,92.2447,92.2047,92.2207,9400.0
2014-01-16 12:30:00,115.35,115.35,115.32,115.34,11400.0,92.2207,92.2207,92.1967,92.2127,11400.0
2014-01-16 12:35:00,115.33,115.35,115.3,115.31,8700.0,92.2047,92.2207,92.1807,92.1887,8700.0
2014-01-16 12:40:00,115.31,115.42,115.3,115.42,17200.0,92.1887,92.2766,92.1807,92.2766,17200.0
2014-01-16 12:45:00,115.43,115.49,115.41,115.49,7500.0,92.2846,92.3326,92.2686,92.3326,7500.0
2014-01-16 12:50:00,115.45,115.53,115.4,115.47,8500.0,92.3006,92.3646,92.2606,92.3166,8500.0
2014-01-16 12:55:00,115.47,115.5,115.41,115.43,3900.0,92.3166,92.3406,92.2686,92.2846,3900.0
2014-01-16 13:00:00,115.45,115.45,115.33,115.36,9300.0,92.3006,92.3006,92.2047,92.2287,9300.0
2014-01-16 13:05:00,115.36,115.38,115.33,115.33,6700.0,92.2287,92.2447,92.2047,92.2047,6700.0
2014-01-16 13:10:00,115.35,115.38,115.34,115.37,4600.0,92.2207,92.2447,92.2127,92.2367,4600.0
2014-01-16 13:15:00,115.36,115.5,115.35,115.5,8000.0,92.2287,92.3406,92.2207,92.3406,8000.0
2014-01-16 13:20:00,115.44,115.53,115.41,115.42,7800.0,92.2926,92.3646,92.2686,92.2766,7800.0
2014-01-16 13:25:00,115.41,115.47,115.4,115.4,6100.0,92.2686,92.3166,92.2606,92.2606,6100.0
2014-01-16 13:30:00,115.42,115.45,115.39,115.39,16500.0,92.2766,92.3006,92.2526,92.2526,16500.0
2014-01-16 13:35:00,115.37,115.42,115.37,115.38,6900.0,92.2367,92.2766,92.2367,92.2447,6900.0
2014-01-16 13:40:00,115.37,115.45,115.37,115.43,4500.0,92.2367,92.3006,92.2367,92.2846,4500.0
2014-01-16 13:45:00,115.43,115.47,115.39,115.39,7100.0,92.2846,92.3166,92.2526,92.2526,7100.0
2014-01-16 13:50:00,115.38,115.51,115.38,115.51,11100.0,92.2447,92.3486,92.2447,92.3486,11100.0
2014-01-16 13:55:00,115.51,115.55,115.5,115.51,33000.0,92.3486,92.3806,92.3406,92.3486,33000.0
2014-01-16 14:00:00,115.48,115.51,115.45,115.51,4200.0,92.3246,92.3486,92.3006,92.3486,4200.0
2014-01-16 14:05:00,115.46,115.5,115.41,115.48,36900.0,92.3086,92.3406,92.2686,92.3246,36900.0
2014-01-16 14:10:00,115.48,115.66,115.48,115.66,44800.0,92.3246,92.4685,92.3246,92.4685,44800.0
2014-01-16 14:15:00,115.66,115.69,115.58,115.59,24600.0,92.4685,92.4925,92.4045,92.4125,24600.0
2014-01-16 14:20:00,115.56,115.64,115.54,115.61,17700.0,92.3886,92.4525,92.3726,92.4285,17700.0
2014-01-16 14:25:00,115.62,115.69,115.58,115.66,14900.0,92.4365,92.4925,92.4045,92.4685,14900.0
2014-01-16 14:30:00,115.66,115.67,115.59,115.64,38800.0,92.4685,92.4765,92.4125,92.4525,38800.0
2014-01-16 14:35:00,115.62,115.65,115.57,115.63,9700.0,92.4365,92.4605,92.3966,92.4445,9700.0
2014-01-16 14:40:00,115.61,115.64,115.6,115.63,8500.0,92.4285,92.4525,92.4205,92.4445,8500.0
2014-01-16 14:45:00,115.64,115.69,115.62,115.65,14300.0,92.4525,92.4925,92.4365,92.4605,14300.0
2014-01-16 14:50:00,115.64,115.66,115.53,115.57,18100.0,92.4525,92.4685,92.3646,92.3966,18100.0
2014-01-16 14:55:00,115.56,115.63,115.52,115.63,13200.0,92.3886,92.4445,92.3566,92.4445,13200.0
2014-01-16 15:00:00,115.61,115.66,115.6,115.62,10100.0,92.4285,92.4685,92.4205,92.4365,10100.0
2014-01-16 15:05:00,115.6,115.67,115.6,115.62,16000.0,92.4205,92.4765,92.4205,92.4365,16000.0
2014-01-16 15:10:00,115.6,115.63,115.55,115.57,29600.0,92.4205,92.4445,92.3806,92.3966,29600.0
2014-01-16 15:15:00,115.6,115.61,115.53,115.55,11000.0,92.4205,92.4285,92.3646,92.3806,11000.0
2014-01-16 15:20:00,115.55,115.57,115.48,115.48,10000.0,92.3806,92.3966,92.3246,92.3246,10000.0
2014-01-16 15:25:00,115.48,115.53,115.47,115.52,10700.0,92.3246,92.3646,92.3166,92.3566,10700.0
2014-01-16 15:30:00,115.52,115.63,115.52,115.6,15100.0,92.3566,92.4445,92.3566,92.4205,15100.0
2014-01-16 15:35:00,115.6,115.66,115.6,115.61,22200.0,92.4205,92.4685,92.4205,92.4285,22200.0
2014-01-16 15:40:00,115.61,115.61,115.51,115.53,17000.0,92.4285,92.4285,92.3486,92.3646,17000.0
2014-01-16 15:45:00,115.54,115.54,115.44,115.46,23300.0,92.3726,92.3726,92.2926,92.3086,23300.0
2014-01-16 15:50:00,115.46,115.58,115.46,115.5,46800.0,92.3086,92.4045,92.3086,92.3406,46800.0
2014-01-16 15:55:00,115.5,115.57,115.49,115.56,72000.0,92.3406,92.3966,92.3326,92.3886,72000.0
2014-01-17 09:30:00,115.6,115.76,115.43,115.67,709800.0,92.4205,92.5485,92.2846,92.4765,709800.0
2014-01-17 09:35:00,115.85,115.96,115.79,115.81,48500.0,92.6204,92.7084,92.5724,92.5884,48500.0
2014-01-17 09:40:00,115.76,115.99,115.59,115.7,77400.0,92.5485,92.7323,92.4125,92.5005,77400.0
2014-01-17 09:45:00,115.66,115.76,115.51,115.63,10700.0,92.4685,92.5485,92.3486,92.4445,10700.0
2014-01-17 09:50:00,115.58,115.76,115.47,115.76,34300.0,92.4045,92.5485,92.3166,92.5485,34300.0
2014-01-17 09:55:00,115.77,115.87,115.69,115.86,11700.0,92.5564,92.6364,92.4925,92.6284,11700.0
2014-01-17 10:00:00,115.86,115.95,115.73,115.91,21100.0,92.6284,92.7004,92.5245,92.6684,21100.0
2014-01-17 10:05:00,115.89,116.19,115.88,116.18,27100.0,92.6524,92.8922,92.6444,92.8842,27100.0
2014-01-17 10:10:00,116.19,116.39,116.17,116.32,54100.0,92.8922,93.0521,92.8762,92.9962,54100.0
2014-01-17 10:15:00,116.35,116.54,116.33,116.54,33200.0,93.0202,93.1721,93.0042,93.1721,33200.0
2014-01-17 10:20:00,116.53,116.61,116.4,116.43,31500.0,93.1641,93.228,93.0601,93.0841,31500.0
2014-01-17 10:25:00,116.45,116.53,116.28,116.34,17600.0,93.1001,93.1641,92.9642,93.0122,17600.0
2014-01-17 10:30:00,116.32,116.35,116.24,116.24,8300.0,92.9962,93.0202,92.9322,92.9322,8300.0
2014-01-17 10:35:00,116.2,116.25,116.08,116.16,19400.0,92.9002,92.9402,92.8043,92.8682,19400.0
2014-01-17 10:40:00,116.18,116.21,115.96,116.02,10500.0,92.8842,92.9082,92.7084,92.7563,10500.0
2014-01-17 10:45:00,116.02,116.13,116.01,116.07,14900.0,92.7563,92.8443,92.7483,92.7963,14900.0
2014-01-17 10:50:00,116.07,116.07,115.87,115.88,17700.0,92.7963,92.7963,92.6364,92.6444,17700.0
2014-01-17 10:55:00,115.88,116.01,115.86,115.87,8100.0,92.6444,92.7483,92.6284,92.6364,8100.0
2014-01-17 11:00:00,115.89,116.09,115.89,116.04,13200.0,92.6524,92.8123,92.6524,92.7723,13200.0
2014-01-17 11:05:00,116.06,116.22,116.06,116.18,13900.0,92.7883,92.9162,92.7883,92.8842,13900.0
2014-01-17 11:10:00,116.18,116.21,116.15,116.18,10400.0,92.8842,92.9082,92.8603,92.8842,10400.0
2014-01-17 11:15:00,116.18,116.21,116.14,116.16,25700.0,92.8842,92.9082,92.8523,92.8682,25700.0
2014-01-17 11:20:00,116.18,116.27,116.16,116.18,19600.0,92.8842,92.9562,92.8682,92.8842,19600.0
2014-01-17 11:25:00,116.19,116.21,116.06,116.19,16300.0,92.8922,92.9082,92.7883,92.8922,16300.0
2014-01-17 11:30:00,116.2,116.29,116.2,116.21,14700.0,92.9002,92.9722,92.9002,92.9082,14700.0
2014-01-17 11:35:00,116.2,116.2,116.06,116.07,3700.0,92.9002,92.9002,92.7883,92.7963,3700.0
2014-01-17 11:40:00,116.07,116.12,116.06,116.1,9800.0,92.7963,92.8363,92.7883,92.8203,9800.0
2014-01-17 11:45:00,116.1,116.3,116.09,116.3,14800.0,92.8203,92.9802,92.8123,92.9802,14800.0
2014-01-17 11:50:00,116.31,116.39,116.31,116.37,13400.0,92.9882,93.0521,92.9882,93.0361,13400.0
2014-01-17 11:55:00,116.37,116.41,116.35,116.4,18100.0,93.0361,93.0681,93.0202,93.0601,18100.0
2014-01-17 12:00:00,116.4,116.48,116.38,116.47,34200.0,93.0601,93.1241,93.0441,93.1161,34200.0
2014-01-17 12:05:00,116.45,116.51,116.45,116.5,32800.0,93.1001,93.1481,93.1001,93.1401,32800.0
2014-01-17 12:10:00,116.49,116.5,116.45,116.49,8600.0,93.1321,93.1401,93.1001,93.1321,8600.0
2014-01-17 12:15:00,116.49,116.52,116.44,116.44,3900.0,93.1321,93.1561,93.0921,93.0921,3900.0
2014-01-17 12:20:00,116.43,116.51,116.43,116.44,8900.0,93.0841,93.1481,93.0841,93.0921,8900.0
2014-01-17 12:25:00,116.45,116.47,116.4,116.42,24100.0,93.1001,93.1161,93.0601,93.0761,24100.0
2014-01-17 12:30:00,116.44,116.45,116.38,116.43,13200.0,93.0921,93.1001,93.0441,93.0841,13200.0
2014-01-17 12:35:00,116.44,116.47,116.33,116.4,18500.0,93.0921,93.1161,93.0042,93.0601,18500.0
2014-01-17 12:40:00,116.39,116.43,116.37,116.39,3800.0,93.0521,93.0841,93.0361,93.0521,3800.0
2014-01-17 12:45:00,116.38,116.38,116.31,116.32,11200.0,93.0441,93.0441,92.9882,92.9962,11200.0
2014-01-17 12:50:00,116.3,116.32,116.28,116.32,3800.0,92.9802,92.9962,92.9642,92.9962,3800.0
2014-01-17 12:55:00,116.32,116.34,116.27,116.27,5400.0,92.9962,93.0122,92.9562,92.9562,5400.0
2014-01-17 13:00:00,116.25,116.28,116.23,116.25,7300.0,92.9402,92.9642,92.9242,92.9402,7300.0
2014-01-17 13:05:00,116.25,116.31,116.23,116.25,9900.0,92.9402,92.9882,92.9242,92.9402,9900.0
2014-01-17 13:10:00,116.25,116.27,116.15,116.15,14000.0,92.9402,92.9562,92.8603,92.8603,14000.0
2014-01-17 13:15:00,116.17,116.21,116.11,116.15,9100.0,92.8762,92.9082,92.8283,92.8603,9100.0
2014-01-17 13:20:00,116.14,116.14,116.11,116.12,8900.0,92.8523,92.8523,92.8283,92.8363,8900.0
2014-01-17 13:25:00,116.11,116.12,116.07,116.08,13800.0,92.8283,92.8363,92.7963,92.8043,13800.0
2014-01-17 13:30:00,116.08,116.11,116.06,116.07,10100.0,92.8043,92.8283,92.7883,92.7963,10100.0
2014-01-17 13:35:00,116.07,116.19,116.06,116.19,8100.0,92.7963,92.8922,92.7883,92.8922,8100.0
2014-01-17 13:40:00,116.17,116.19,116.1,116.1,8700.0,92.8762,92.8922,92.8203,92.8203,8700.0
2014-01-17 13:45:00,116.12,116.17,116.11,116.16,7800.0,92.8363,92.8762,92.8283,92.8682,7800.0
2014-01-17 13:50:00,116.15,116.2,116.12,116.19,5700.0,92.8603,92.9002,92.8363,92.8922,5700.0
2014-01-17 13:55:00,116.18,116.34,116.18,116.33,14700.0,92.8842,93.0122,92.8842,93.0042,14700.0
2014-01-17 14:00:00,116.33,116.35,116.23,116.23,8500.0,93.0042,93.0202,92.9242,92.9242,8500.0
2014-01-17 14:05:00,116.23,116.35,116.22,116.34,9800.0,92.9242,93.0202,92.9162,93.0122,9800.0
2014-01-17 14:10:00,116.35,116.36,116.21,116.23,7100.0,93.0202,93.0281,92.9082,92.9242,7100.0
2014-01-17 14:15:00,116.21,116.4,116.2,116.37,20100.0,92.9082,93.0601,92.9002,93.0361,20100.0
2014-01-17 14:20:00,116.39,116.51,116.37,116.5,18600.0,93.0521,93.1481,93.0361,93.1401,18600.0
2014-01-17 14:25:00,116.52,116.54,116.5,116.52,10400.0,93.1561,93.1721,93.1401,93.1561,10400.0
2014-01-17 14:30:00,116.54,116.59,116.53,116.55,10500.0,93.1721,93.212,93.1641,93.18,10500.0
2014-01-17 14:35:00,116.54,116.54,116.46,116.47,12900.0,93.1721,93.1721,93.1081,93.1161,12900.0
2014-01-17 14:40:00,116.47,116.47,116.37,116.39,15800.0,93.1161,93.1161,93.0361,93.0521,15800.0
2014-01-17 14:45:00,116.41,116.42,116.34,116.36,12700.0,93.0681,93.0761,93.0122,93.0281,12700.0
2014-01-17 14:50:00,116.39,116.5,116.37,116.45,14100.0,93.0521,93.1401,93.0361,93.1001,14100.0
2014-01-17 14:55:00,116.46,116.46,116.36,116.42,18300.0,93.1081,93.1081,93.0281,93.0761,18300.0
2014-01-17 15:00:00,116.42,116.53,116.41,116.44,19400.0,93.0761,93.1641,93.0681,93.0921,19400.0
2014-01-17 15:05:00,116.46,116.46,116.32,116.35,24900.0,93.1081,93.1081,92.9962,93.0202,24900.0
2014-01-17 15:10:00,116.32,116.38,116.29,116.34,34900.0,92.9962,93.0441,92.9722,93.0122,34900.0
2014-01-17 15:15:00,116.34,116.36,116.26,116.28,16800.0,93.0122,93.0281,92.9482,92.9642,16800.0
2014-01-17 15:20:00,116.29,116.39,116.25,116.38,34900.0,92.9722,93.0521,92.9402,93.0441,34900.0
2014-01-17 15:25:00,116.35,116.36,116.22,116.27,17600.0,93.0202,93.0281,92.9162,92.9562,17600.0
2014-01-17 15:30:00,116.28,116.28,116.13,116.21,43900.0,92.9642,92.9642,92.8443,92.9082,43900.0
2014-01-17 15:35:00,116.21,116.31,116.18,116.25,26100.0,92.9082,92.9882,92.8842,92.9402,26100.0
2014-01-17 15:40:00,116.25,116.26,116.15,116.16,30600.0,92.9402,92.9482,92.8603,92.8682,30600.0
2014-01-17 15:45:00,116.18,116.36,116.18,116.33,47600.0,92.8842,93.0281,92.8842,93.0042,47600.0
2014-01-17 15:50:00,116.34,116.4,116.33,116.38,62400.0,93.0122,93.0601,93.0042,93.0441,62400.0
2014-01-17 15:55:00,116.38,116.43,116.23,116.28,145800.0,93.0441,93.0841,92.9242,92.9642,145800.0
2014-01-21 09:30:00,115.61,115.98,115.51,115.72,115900.0,92.4285,92.7243,92.3486,92.5165,115900.0
2014-01-21 09:35:00,115.7,115.99,115.66,115.74,25500.0,92.5005,92.7323,92.4685,92.5325,25500.0
2014-01-21 09:40:00,115.75,115.75,115.32,115.5,36600.0,92.5405,92.5405,92.1967,92.3406,36600.0
2014-01-21 09:45:00,115.51,115.98,115.51,115.89,27400.0,92.3486,92.7243,92.3486,92.6524,27400.0
2014-01-21 09:50:00,115.9,115.95,115.8,115.95,20600.0,92.6604,92.7004,92.5804,92.7004,20600.0
2014-01-21 09:55:00,115.87,115.94,115.74,115.82,19700.0,92.6364,92.6924,92.5325,92.5964,19700.0
2014-01-21 10:00:00,115.9,116.0,115.79,116.0,21700.0,92.6604,92.7403,92.5724,92.7403,21700.0
2014-01-21 10:05:00,116.0,116.11,115.86,115.89,13600.0,92.7403,92.8283,92.6284,92.6524,13600.0
2014-01-21 10:10:00,115.92,115.94,115.43,115.43,28800.0,92.6764,92.6924,92.2846,92.2846,28800.0
2014-01-21 10:15:00,115.42,115.53,115.25,115.53,21800.0,92.2766,92.3646,92.1407,92.3646,21800.0
2014-01-21 10:20:00,115.51,115.54,115.32,115.36,29300.0,92.3486,92.3726,92.1967,92.2287,29300.0
2014-01-21 10:25:00,115.36,115.37,115.28,115.34,16500.0,92.2287,92.2367,92.1647,92.2127,16500.0
2014-01-21 10:30:00,115.33,115.35,115.26,115.29,13800.0,92.2047,92.2207,92.1487,92.1727,13800.0
2014-01-21 10:35:00,115.28,115.31,115.19,115.25,20100.0,92.1647,92.1887,92.0927,92.1407,20100.0
2014-01-21 10:40:00,115.24,115.45,115.24,115.44,15700.0,92.1327,92.3006,92.1327,92.2926,15700.0
2014-01-21 10:45:00,115.43,115.55,115.42,115.48,15100.0,92.2846,92.3806,92.2766,92.3246,15100.0
2014-01-21 10:50:00,115.47,115.54,115.43,115.52,11700.0,92.3166,92.3726,92.2846,92.3566,11700.0
2014-01-21 10:55:00,115.5,115.52,115.41,115.44,11100.0,92.3406,92.3566,92.2686,92.2926,11100.0
2014-01-21 11:00:00,115.47,115.57,115.41,115.51,14800.0,92.3166,92.3966,92.2686,92.3486,14800.0
2014-01-21 11:05:00,115.54,115.65,115.37,115.4,30200.0,92.3726,92.4605,92.2367,92.2606,30200.0
2014-01-21 11:10:00,115.4,115.4,115.2,115.25,20600.0,92.2606,92.2606,92.1007,92.1407,20600.0
2014-01-21 11:15:00,115.23,115.24,115.17,115.17,17800.0,92.1247,92.1327,92.0768,92.0768,17800.0
2014-01-21 11:20:00,115.16,115.18,115.1,115.13,14500.0,92.0688,92.0848,92.0208,92.0448,14500.0
2014-01-21 11:25:00,115.12,115.14,115.06,115.11,20800.0,92.0368,92.0528,91.9888,92.0288,20800.0
2014-01-21 11:30:00,115.13,115.17,115.08,115.1,14700.0,92.0448,92.0768,92.0048,92.0208,14700.0
2014-01-21 11:35:00,115.12,115.12,115.06,115.1,6400.0,92.0368,92.0368,91.9888,92.0208,6400.0
2014-01-21 11:40:00,115.09,115.15,115.04,115.13,19400.0,92.0128,92.0608,91.9728,92.0448,19400.0
2014-01-21 11:45:00,115.13,115.17,115.1,115.1,18700.0,92.0448,92.0768,92.0208,92.0208,18700.0
2014-01-21 11:50:00,115.1,115.11,115.03,115.1,23900.0,92.0208,92.0288,91.9648,92.0208,23900.0
2014-01-21 11:55:00,115.08,115.12,115.06,115.07,18300.0,92.0048,92.0368,91.9888,91.9968,18300.0
2014-01-21 12:00:00,115.07,115.08,115.04,115.06,20800.0,91.9968,92.0048,91.9728,91.9888,20800.0
2014-01-21 12:05:00,115.06,115.19,115.04,115.14,23300.0,91.9888,92.0927,91.9728,92.0528,23300.0
2014-01-21 12:10:00,115.15,115.15,115.02,115.03,112400.0,92.0608,92.0608,91.9568,91.9648,112400.0
2014-01-21 12:15:00,115.03,115.05,114.97,115.0,31300.0,91.9648,91.9808,91.9169,91.9408,31300.0
2014-01-21 12:20:00,114.98,115.1,114.95,115.09,12100.0,91.9249,92.0208,91.9009,92.0128,12100.0
2014-01-21 12:25:00,115.1,115.14,115.06,115.11,16200.0,92.0208,92.0528,91.9888,92.0288,16200.0
2014-01-21 12:30:00,115.12,115.12,115.03,115.04,11600.0,92.0368,92.0368,91.9648,91.9728,11600.0
2014-01-21 12:35:00,115.04,115.08,115.04,115.05,5200.0,91.9728,92.0048,91.9728,91.9808,5200.0
2014-01-21 12:40:00,115.04,115.11,115.0,115.11,14700.0,91.9728,92.0288,91.9408,92.0288,14700.0
2014-01-21 12:45:00,115.12,115.12,115.06,115.07,6700.0,92.0368,92.0368,91.9888,91.9968,6700.0
2014-01-21 12:50:00,115.11,115.11,115.06,115.07,7400.0,92.0288,92.0288,91.9888,91.9968,7400.0
2014-01-21 12:55:00,115.07,115.13,115.02,115.12,9100.0,91.9968,92.0448,91.9568,92.0368,9100.0
2014-01-21 13:00:00,115.11,115.34,115.1,115.34,18300.0,92.0288,92.2127,92.0208,92.2127,18300.0
2014-01-21 13:05:00,115.36,115.46,115.33,115.33,18700.0,92.2287,92.3086,92.2047,92.2047,18700.0
2014-01-21 13:10:00,115.33,115.33,115.21,115.22,6400.0,92.2047,92.2047,92.1087,92.1167,6400.0
2014-01-21 13:15:00,115.24,115.29,115.23,115.28,6200.0,92.1327,92.1727,92.1247,92.1647,6200.0
2014-01-21 13:20:00,115.29,115.3,115.22,115.23,9800.0,92.1727,92.1807,92.1167,92.1247,9800.0
2014-01-21 13:25:00,115.24,115.28,115.17,115.17,11500.0,92.1327,92.1647,92.0768,92.0768,11500.0
2014-01-21 13:30:00,115.17,115.37,115.16,115.34,12400.0,92.0768,92.2367,92.0688,92.2127,12400.0
2014-01-21 13:35:00,115.34,115.36,115.29,115.32,9300.0,92.2127,92.2287,92.1727,92.1967,9300.0
2014-01-21 13:40:00,115.3,115.42,115.28,115.42,9300.0,92.1807,92.2766,92.1647,92.2766,9300.0
2014-01-21 13:45:00,115.41,115.43,115.38,115.4,5600.0,92.2686,92.2846,92.2447,92.2606,5600.0
2014-01-21 13:50:00,115.41,115.41,115.25,115.25,15400.0,92.2686,92.2686,92.1407,92.1407,15400.0
2014-01-21 13:55:00,115.31,115.32,115.25,115.27,18500.0,92.1887,92.1967,92.1407,92.1567,18500.0
2014-01-21 14:00:00,115.27,115.27,115.16,115.16,9900.0,92.1567,92.1567,92.0688,92.0688,9900.0
2014-01-21 14:05:00,115.15,115.16,115.09,115.09,11900.0,92.0608,92.0688,92.0128,92.0128,11900.0
2014-01-21 14:10:00,115.11,115.14,115.07,115.11,19900.0,92.0288,92.0528,91.9968,92.0288,19900.0
2014-01-21 14:15:00,115.12,115.15,115.02,115.02,11600.0,92.0368,92.0608,91.9568,91.9568,11600.0
2014-01-21 14:20:00,115.02,115.03,114.96,114.97,23200.0,91.9568,91.9648,91.9089,91.9169,23200.0
2014-01-21 14:25:00,114.96,114.96,114.93,114.94,9700.0,91.9089,91.9089,91.8849,91.8929,9700.0
2014-01-21 14:30:00,114.93,114.99,114.9,114.94,14000.0,91.8849,91.9329,91.8609,91.8929,14000.0
2014-01-21 14:35:00,114.93,115.05,114.93,114.96,17800.0,91.8849,91.9808,91.8849,91.9089,17800.0
2014-01-21 14:40:00,114.98,114.98,114.94,114.94,19400.0,91.9249,91.9249,91.8929,91.8929,19400.0
2014-01-21 14:45:00,114.95,114.98,114.9,114.93,21600.0,91.9009,91.9249,91.8609,91.8849,21600.0
2014-01-21 14:50:00,114.94,114.95,114.85,114.86,19700.0,91.8929,91.9009,91.8209,91.8289,19700.0
2014-01-21 14:55:00,114.88,114.89,114.85,114.87,11700.0,91.8449,91.8529,91.8209,91.8369,11700.0
2014-01-21 15:00:00,114.87,114.92,114.85,114.91,24000.0,91.8369,91.8769,91.8209,91.8689,24000.0
2014-01-21 15:05:00,114.91,114.96,114.89,114.91,19500.0,91.8689,91.9089,91.8529,91.8689,19500.0
2014-01-21 15:10:00,114.91,114.91,114.85,114.87,18400.0,91.8689,91.8689,91.8209,91.8369,18400.0
2014-01-21 15:15:00,114.88,114.91,114.86,114.86,14100.0,91.8449,91.8689,91.8289,91.8289,14100.0
2014-01-21 15:20:00,114.88,114.93,114.86,114.91,15900.0,91.8449,91.8849,91.8289,91.8689,15900.0
2014-01-21 15:25:00,114.89,114.95,114.89,114.94,18800.0,91.8529,91.9009,91.8529,91.8929,18800.0
2014-01-21 15:30:00,114.93,114.98,114.93,114.97,20500.0,91.8849,91.9249,91.8849,91.9169,20500.0
2014-01-21 15:35:00,114.95,115.03,114.95,115.0,22300.0,91.9009,91.9648,91.9009,91.9408,22300.0
2014-01-21 15:40:00,115.0,115.05,114.95,114.95,20600.0,91.9408,91.9808,91.9009,91.9009,20600.0
2014-01-21 15:45:00,114.95,114.99,114.86,114.88,40800.0,91.9009,91.9329,91.8289,91.8449,40800.0
2014-01-21 15:50:00,114.88,114.89,114.84,114.87,55400.0,91.8449,91.8529,91.8129,91.8369,55400.0
2014-01-21 15:55:00,114.87,114.93,114.85,114.92,74700.0,91.8369,91.8849,91.8209,91.8769,74700.0
2014-01-22 09:30:00,115.01,115.16,114.82,115.11,67500.0,91.9488,92.0688,91.7969,92.0288,67500.0
2014-01-22 09:35:00,115.0,115.08,114.67,114.68,17800.0,91.9408,92.0048,91.677,91.685,17800.0
2014-01-22 09:40:00,114.66,114.66,114.26,114.27,48700.0,91.669,91.669,91.3492,91.3572,48700.0
2014-01-22 09:45:00,114.29,114.34,114.04,114.04,39700.0,91.3732,91.4132,91.1733,91.1733,39700.0
2014-01-22 09:50:00,114.07,114.13,113.96,114.07,54800.0,91.1973,91.2453,91.1094,91.1973,54800.0
2014-01-22 09:55:00,114.09,114.21,114.02,114.14,43300.0,91.2133,91.3093,91.1574,91.2533,43300.0
2014-01-22 10:00:00,114.14,114.31,114.14,114.25,21700.0,91.2533,91.3892,91.2533,91.3412,21700.0
2014-01-22 10:05:00,114.26,114.5,114.26,114.45,18700.0,91.3492,91.5411,91.3492,91.5011,18700.0
2014-01-22 10:10:00,114.42,114.48,114.34,114.37,44800.0,91.4771,91.5251,91.4132,91.4372,44800.0
2014-01-22 10:15:00,114.34,114.45,114.25,114.27,15700.0,91.4132,91.5011,91.3412,91.3572,15700.0
2014-01-22 10:20:00,114.27,114.38,114.2,114.38,20300.0,91.3572,91.4452,91.3013,91.4452,20300.0
2014-01-22 10:25:00,114.4,114.59,114.33,114.42,43900.0,91.4612,91.6131,91.4052,91.4771,43900.0
2014-01-22 10:30:00,114.48,114.73,114.44,114.68,37400.0,91.5251,91.725,91.4931,91.685,37400.0
2014-01-22 10:35:00,114.68,114.83,114.64,114.65,50200.0,91.685,91.8049,91.653,91.661,50200.0
2014-01-22 10:40:00,114.66,114.72,114.43,114.46,34400.0,91.669,91.717,91.4851,91.5091,34400.0
2014-01-22 10:45:00,114.43,114.51,114.34,114.34,10900.0,91.4851,91.5491,91.4132,91.4132,10900.0
2014-01-22 10:50:00,114.35,114.37,114.2,114.25,41200.0,91.4212,91.4372,91.3013,91.3412,41200.0
2014-01-22 10:55:00,114.25,114.34,114.24,114.31,10400.0,91.3412,91.4132,91.3332,91.3892,10400.0
2014-01-22 11:00:00,114.31,114.39,114.21,114.26,20000.0,91.3892,91.4532,91.3093,91.3492,20000.0
2014-01-22 11:05:00,114.25,114.33,114.21,114.21,15700.0,91.3412,91.4052,91.3093,91.3093,15700.0
2014-01-22 11:10:00,114.25,114.25,114.11,114.22,50100.0,91.3412,91.3412,91.2293,91.3172,50100.0
2014-01-22 11:15:00,114.21,114.24,114.14,114.16,12800.0,91.3093,91.3332,91.2533,91.2693,12800.0
2014-01-22 11:20:00,114.15,114.22,114.1,114.22,12300.0,91.2613,91.3172,91.2213,91.3172,12300.0
2014-01-22 11:25:00,114.2,114.2,114.12,114.19,23800.0,91.3013,91.3013,91.2373,91.2933,23800.0
2014-01-22 11:30:00,114.19,114.29,114.16,114.18,12700.0,91.2933,91.3732,91.2693,91.2853,12700.0
2014-01-22 11:35:00,114.2,114.2,114.03,114.03,23800.0,91.3013,91.3013,91.1653,91.1653,23800.0
2014-01-22 11:40:00,114.02,114.08,114.01,114.05,18700.0,91.1574,91.2053,91.1494,91.1813,18700.0
2014-01-22 11:45:00,114.04,114.12,114.02,114.07,16800.0,91.1733,91.2373,91.1574,91.1973,16800.0
2014-01-22 11:50:00,114.09,114.13,114.04,114.09,12300.0,91.2133,91.2453,91.1733,91.2133,12300.0
2014-01-22 11:55:00,114.13,114.2,114.07,114.12,24300.0,91.2453,91.3013,91.1973,91.2373,24300.0
2014-01-22 12:00:00,114.13,114.23,114.12,114.18,9400.0,91.2453,91.3252,91.2373,91.2853,9400.0
2014-01-22 12:05:00,114.16,114.18,114.07,114.08,7300.0,91.2693,91.2853,91.1973,91.2053,7300.0
2014-01-22 12:10:00,114.08,114.13,114.06,114.11,22300.0,91.2053,91.2453,91.1893,91.2293,22300.0
2014-01-22 12:15:00,114.12,114.12,114.08,114.1,11500.0,91.2373,91.2373,91.2053,91.2213,11500.0
2014-01-22 12:20:00,114.11,114.12,114.09,114.11,5900.0,91.2293,91.2373,91.2133,91.2293,5900.0
2014-01-22 12:25:00,114.11,114.11,114.05,114.06,11600.0,91.2293,91.2293,91.1813,91.1893,11600.0
2014-01-22 12:30:00,114.04,114.06,114.04,114.04,9200.0,91.1733,91.1893,91.1733,91.1733,9200.0
2014-01-22 12:35:00,114.04,114.06,114.03,114.05,9700.0,91.1733,91.1893,91.1653,91.1813,9700.0
2014-01-22 12:40:00,114.04,114.08,114.02,114.06,11400.0,91.1733,91.2053,91.1574,91.1893,11400.0
2014-01-22 12:45:00,114.06,114.09,114.04,114.06,8700.0,91.1893,91.2133,91.1733,91.1893,8700.0
2014-01-22 12:50:00,114.05,114.08,114.02,114.03,8600.0,91.1813,91.2053,91.1574,91.1653,8600.0
2014-01-22 12:55:00,114.03,114.03,113.97,113.98,22500.0,91.1653,91.1653,91.1174,91.1254,22500.0
2014-01-22 13:00:00,113.98,114.03,113.96,113.96,13700.0,91.1254,91.1653,91.1094,91.1094,13700.0
2014-01-22 13:05:00,113.95,114.0,113.93,113.95,11200.0,91.1014,91.1414,91.0854,91.1014,11200.0
2014-01-22 13:10:00,113.97,114.02,113.95,113.98,9800.0,91.1174,91.1574,91.1014,91.1254,9800.0
2014-01-22 13:15:00,113.97,114.0,113.96,113.96,8500.0,91.1174,91.1414,91.1094,91.1094,8500.0
2014-01-22 13:20:00,113.96,114.12,113.96,114.09,13900.0,91.1094,91.2373,91.1094,91.2133,13900.0
2014-01-22 13:25:00,114.08,114.16,114.04,114.16,17600.0,91.2053,91.2693,91.1733,91.2693,17600.0
2014-01-22 13:30:00,114.17,114.2,114.13,114.14,8800.0,91.2773,91.3013,91.2453,91.2533,8800.0
2014-01-22 13:35:00,114.15,114.15,114.03,114.05,19700.0,91.2613,91.2613,91.1653,91.1813,19700.0
2014-01-22 13:40:00,114.03,114.13,114.03,114.11,7700.0,91.1653,91.2453,91.1653,91.2293,7700.0
2014-01-22 13:45:00,114.1,114.14,114.04,114.04,13000.0,91.2213,91.2533,91.1733,91.1733,13000.0
2014-01-22 13:50:00,114.04,114.06,114.0,114.01,13700.0,91.1733,91.1893,91.1414,91.1494,13700.0
2014-01-22 13:55:00,114.01,114.11,113.96,114.08,27200.0,91.1494,91.2293,91.1094,91.2053,27200.0
2014-01-22 14:00:00,114.08,114.09,114.01,114.03,15000.0,91.2053,91.2133,91.1494,91.1653,15000.0
2014-01-22 14:05:00,114.02,114.08,114.01,114.06,15600.0,91.1574,91.2053,91.1494,91.1893,15600.0
2014-01-22 14:10:00,114.07,114.08,114.01,114.03,23100.0,91.1973,91.2053,91.1494,91.1653,23100.0
2014-01-22 14:15:00,114.02,114.13,114.01,114.12,20300.0,91.1574,91.2453,91.1494,91.2373,20300.0
2014-01-22 14:20:00,114.11,114.11,113.97,113.99,29200.0,91.2293,91.2293,91.1174,91.1334,29200.0
2014-01-22 14:25:00,113.98,113.98,113.92,113.94,38300.0,91.1254,91.1254,91.0774,91.0934,38300.0
2014-01-22 14:30:00,113.93,113.98,113.88,113.98,23600.0,91.0854,91.1254,91.0454,91.1254,23600.0
2014-01-22 14:35:00,113.96,114.03,113.96,114.03,9400.0,91.1094,91.1653,91.1094,91.1653,9400.0
2014-01-22 14:40:00,114.02,114.02,113.95,113.96,20200.0,91.1574,91.1574,91.1014,91.1094,20200.0
2014-01-22 14:45:00,113.96,113.97,113.87,113.89,22000.0,91.1094,91.1174,91.0374,91.0534,22000.0
2014-01-22 14:50:00,113.88,113.92,113.84,113.84,18200.0,91.0454,91.0774,91.0134,91.0134,18200.0
2014-01-22 14:55:00,113.84,113.84,113.77,113.77,37400.0,91.0134,91.0134,90.9575,90.9575,37400.0
2014-01-22 15:00:00,113.78,113.85,113.78,113.79,23400.0,90.9655,91.0214,90.9655,90.9735,23400.0
2014-01-22 15:05:00,113.8,113.81,113.71,113.71,46700.0,90.9815,90.9895,90.9095,90.9095,46700.0
2014-01-22 15:10:00,113.71,113.8,113.71,113.75,20600.0,90.9095,90.9815,90.9095,90.9415,20600.0
2014-01-22 15:15:00,113.74,113.77,113.69,113.69,26500.0,90.9335,90.9575,90.8935,90.8935,26500.0
2014-01-22 15:20:00,113.69,113.83,113.69,113.81,32800.0,90.8935,91.0054,90.8935,90.9895,32800.0
2014-01-22 15:25:00,113.81,113.82,113.74,113.75,30300.0,90.9895,90.9975,90.9335,90.9415,30300.0
2014-01-22 15:30:00,113.75,113.78,113.74,113.76,31800.0,90.9415,90.9655,90.9335,90.9495,31800.0
2014-01-22 15:35:00,113.75,113.76,113.74,113.75,37100.0,90.9415,90.9495,90.9335,90.9415,37100.0
2014-01-22 15:40:00,113.76,113.77,113.72,113.76,47300.0,90.9495,90.9575,90.9175,90.9495,47300.0
2014-01-22 15:45:00,113.76,113.86,113.76,113.84,52100.0,90.9495,91.0294,90.9495,91.0134,52100.0
2014-01-22 15:50:00,113.84,113.85,113.79,113.8,69600.0,91.0134,91.0214,90.9735,90.9815,69600.0
2014-01-22 15:55:00,113.8,113.82,113.73,113.75,111300.0,90.9815,90.9975,90.9255,90.9415,111300.0
2014-01-23 09:30:00,113.5,113.53,112.77,113.21,108000.0,90.7416,90.7656,90.158,90.5098,108000.0
2014-01-23 09:35:00,113.04,113.23,112.81,112.84,19700.0,90.3739,90.5258,90.19,90.214,19700.0
2014-01-23 09:40:00,112.88,112.88,112.6,112.88,31100.0,90.2459,90.2459,90.0221,90.2459,31100.0
2014-01-23 09:45:00,112.8,112.87,112.58,112.64,29600.0,90.182,90.2379,90.0061,90.0541,29600.0
2014-01-23 09:50:00,112.67,113.0,112.61,112.64,46200.0,90.078,90.3419,90.0301,90.0541,46200.0
2014-01-23 09:55:00,112.62,112.73,112.54,112.7,36500.0,90.0381,90.126,89.9741,90.102,36500.0
2014-01-23 10:00:00,112.68,112.95,112.63,112.63,44600.0,90.086,90.3019,90.0461,90.0461,44600.0
2014-01-23 10:05:00,112.69,112.72,112.57,112.68,30100.0,90.094,90.118,89.9981,90.086,30100.0
2014-01-23 10:10:00,112.63,112.69,112.57,112.63,16600.0,90.0461,90.094,89.9981,90.0461,16600.0
2014-01-23 10:15:00,112.66,112.78,112.6,112.71,25700.0,90.07,90.166,90.0221,90.11,25700.0
2014-01-23 10:20:00,112.72,112.72,112.6,112.62,24200.0,90.118,90.118,90.0221,90.0381,24200.0
2014-01-23 10:25:00,112.62,112.71,112.59,112.62,14300.0,90.0381,90.11,90.0141,90.0381,14300.0
2014-01-23 10:30:00,112.61,112.82,112.59,112.82,19000.0,90.0301,90.198,90.0141,90.198,19000.0
2014-01-23 10:35:00,112.84,112.98,112.8,112.81,12200.0,90.214,90.3259,90.182,90.19,12200.0
2014-01-23 10:40:00,112.85,112.85,112.56,112.63,33100.0,90.222,90.222,89.9901,90.0461,33100.0
2014-01-23 10:45:00,112.67,112.77,112.62,112.71,15400.0,90.078,90.158,90.0381,90.11,15400.0
2014-01-23 10:50:00,112.68,112.71,112.42,112.52,40400.0,90.086,90.11,89.8782,89.9581,40400.0
2014-01-23 10:55:00,112.52,112.6,112.4,112.57,24800.0,89.9581,90.0221,89.8622,89.9981,24800.0
2014-01-23 11:00:00,112.56,112.65,112.47,112.61,21400.0,89.9901,90.0621,89.9181,90.0301,21400.0
2014-01-23 11:05:00,112.59,112.67,112.57,112.6,21900.0,90.0141,90.078,89.9981,90.0221,21900.0
2014-01-23 11:10:00,112.6,112.65,112.46,112.63,14400.0,90.0221,90.0621,89.9102,90.0461,14400.0
2014-01-23 11:15:00,112.61,112.72,112.6,112.71,31300.0,90.0301,90.118,90.0221,90.11,31300.0
2014-01-23 11:20:00,112.71,112.71,112.59,112.69,23200.0,90.11,90.11,90.0141,90.094,23200.0
2014-01-23 11:25:00,112.69,112.72,112.62,112.72,12600.0,90.094,90.118,90.0381,90.118,12600.0
2014-01-23 11:30:00,112.71,112.77,112.66,112.71,10800.0,90.11,90.158,90.07,90.11,10800.0
2014-01-23 11:35:00,112.7,112.71,112.57,112.61,7500.0,90.102,90.11,89.9981,90.0301,7500.0
2014-01-23 11:40:00,112.62,112.85,112.62,112.84,16800.0,90.0381,90.222,90.0381,90.214,16800.0
2014-01-23 11:45:00,112.86,112.93,112.82,112.92,12000.0,90.2299,90.2859,90.198,90.2779,12000.0
2014-01-23 11:50:00,112.92,113.05,112.88,112.99,16800.0,90.2779,90.3818,90.2459,90.3339,16800.0
2014-01-23 11:55:00,112.97,113.08,112.97,113.02,15000.0,90.3179,90.4058,90.3179,90.3579,15000.0
2014-01-23 12:00:00,113.03,113.04,112.97,113.01,24900.0,90.3659,90.3739,90.3179,90.3499,24900.0
2014-01-23 12:05:00,112.99,113.05,112.97,113.02,12000.0,90.3339,90.3818,90.3179,90.3579,12000.0
2014-01-23 12:10:00,112.97,112.98,112.9,112.93,13600.0,90.3179,90.3259,90.2619,90.2859,13600.0
2014-01-23 12:15:00,112.95,113.05,112.9,113.01,8700.0,90.3019,90.3818,90.2619,90.3499,8700.0
2014-01-23 12:20:00,113.01,113.03,112.87,112.89,15100.0,90.3499,90.3659,90.2379,90.2539,15100.0
2014-01-23 12:25:00,112.88,112.89,112.8,112.87,9500.0,90.2459,90.2539,90.182,90.2379,9500.0
2014-01-23 12:30:00,112.84,112.89,112.78,112.8,13700.0,90.214,90.2539,90.166,90.182,13700.0
2014-01-23 12:35:00,112.8,113.01,112.8,112.98,11200.0,90.182,90.3499,90.182,90.3259,11200.0
2014-01-23 12:40:00,112.95,113.02,112.93,112.97,7000.0,90.3019,90.3579,90.2859,90.3179,7000.0
2014-01-23 12:45:00,113.01,113.01,112.95,112.95,4900.0,90.3499,90.3499,90.3019,90.3019,4900.0
2014-01-23 12:50:00,112.97,113.0,112.96,112.97,2500.0,90.3179,90.3419,90.3099,90.3179,2500.0
2014-01-23 12:55:00,112.95,112.95,112.85,112.92,10700.0,90.3019,90.3019,90.222,90.2779,10700.0
2014-01-23 13:00:00,112.93,112.96,112.83,112.85,11800.0,90.2859,90.3099,90.206,90.222,11800.0
2014-01-23 13:05:00,112.84,112.95,112.81,112.91,11200.0,90.214,90.3019,90.19,90.2699,11200.0
2014-01-23 13:10:00,112.94,112.95,112.73,112.76,12500.0,90.2939,90.3019,90.126,90.15,12500.0
2014-01-23 13:15:00,112.74,112.81,112.7,112.78,7500.0,90.134,90.19,90.102,90.166,7500.0
2014-01-23 13:20:00,112.79,112.88,112.79,112.84,7000.0,90.174,90.2459,90.174,90.214,7000.0
2014-01-23 13:25:00,112.84,112.84,112.74,112.82,7100.0,90.214,90.214,90.134,90.198,7100.0
2014-01-23 13:30:00,112.81,112.83,112.74,112.79,9400.0,90.19,90.206,90.134,90.174,9400.0
2014-01-23 13:35:00,112.79,112.79,112.71,112.74,6900.0,90.174,90.174,90.11,90.134,6900.0
2014-01-23 13:40:00,112.73,112.79,112.7,112.75,10900.0,90.126,90.174,90.102,90.142,10900.0
2014-01-23 13:45:00,112.75,112.78,112.62,112.65,15400.0,90.142,90.166,90.0381,90.0621,15400.0
2014-01-23 13:50:00,112.63,112.81,112.63,112.78,14900.0,90.0461,90.19,90.0461,90.166,14900.0
2014-01-23 13:55:00,112.78,112.79,112.65,112.72,15700.0,90.166,90.174,90.0621,90.118,15700.0
2014-01-23 14:00:00,112.69,112.74,112.62,112.74,69800.0,90.094,90.134,90.0381,90.134,69800.0
2014-01-23 14:05:00,112.73,112.84,112.64,112.75,42800.0,90.126,90.214,90.0541,90.142,42800.0
2014-01-23 14:10:00,112.75,112.75,112.66,112.71,13700.0,90.142,90.142,90.07,90.11,13700.0
2014-01-23 14:15:00,112.72,112.82,112.69,112.75,21200.0,90.118,90.198,90.094,90.142,21200.0
2014-01-23 14:20:00,112.74,112.82,112.68,112.73,18300.0,90.134,90.198,90.086,90.126,18300.0
2014-01-23 14:25:00,112.71,112.79,112.71,112.73,13000.0,90.11,90.174,90.11,90.126,13000.0
2014-01-23 14:30:00,112.73,112.77,112.71,112.76,10100.0,90.126,90.158,90.11,90.15,10100.0
2014-01-23 14:35:00,112.76,112.76,112.71,112.74,11900.0,90.15,90.15,90.11,90.134,11900.0
2014-01-23 14:40:00,112.73,112.75,112.7,112.75,14700.0,90.126,90.142,90.102,90.142,14700.0
2014-01-23 14:45:00,112.74,112.75,112.73,112.75,21800.0,90.134,90.142,90.126,90.142,21800.0
2014-01-23 14:50:00,112.75,112.77,112.73,112.75,26400.0,90.142,90.158,90.126,90.142,26400.0
2014-01-23 14:55:00,112.75,112.77,112.71,112.74,27600.0,90.142,90.158,90.11,90.134,27600.0
2014-01-23 15:00:00,112.74,112.78,112.72,112.74,22300.0,90.134,90.166,90.118,90.134,22300.0
2014-01-23 15:05:00,112.72,112.79,112.71,112.72,22400.0,90.118,90.174,90.11,90.118,22400.0
2014-01-23 15:10:00,112.71,112.77,112.69,112.75,13100.0,90.11,90.158,90.094,90.142,13100.0
2014-01-23 15:15:00,112.75,112.77,112.71,112.77,12300.0,90.142,90.158,90.11,90.158,12300.0
2014-01-23 15:20:00,112.77,112.77,112.74,112.74,16600.0,90.158,90.158,90.134,90.134,16600.0
2014-01-23 15:25:00,112.76,112.77,112.7,112.74,24500.0,90.15,90.158,90.102,90.134,24500.0
2014-01-23 15:30:00,112.75,112.78,112.7,112.76,28300.0,90.142,90.166,90.102,90.15,28300.0
2014-01-23 15:35:00,112.76,112.8,112.73,112.73,52900.0,90.15,90.182,90.126,90.126,52900.0
2014-01-23 15:40:00,112.73,112.75,112.67,112.74,26100.0,90.126,90.142,90.078,90.134,26100.0
2014-01-23 15:45:00,112.74,112.78,112.7,112.71,29100.0,90.134,90.166,90.102,90.11,29100.0
2014-01-23 15:50:00,112.71,112.77,112.69,112.72,48900.0,90.11,90.158,90.094,90.118,48900.0
2014-01-23 15:55:00,112.72,112.82,112.7,112.82,61800.0,90.118,90.198,90.102,90.198,61800.0
2014-01-24 09:30:00,112.69,112.75,112.48,112.74,102100.0,90.094,90.142,89.9261,90.134,102100.0
2014-01-24 09:35:00,112.74,112.87,112.41,112.55,60300.0,90.134,90.2379,89.8702,89.9821,60300.0
2014-01-24 09:40:00,112.52,112.65,112.02,112.04,40200.0,89.9581,90.0621,89.5584,89.5744,40200.0
2014-01-24 09:45:00,112.09,112.39,111.92,112.32,50800.0,89.6143,89.8542,89.4784,89.7982,50800.0
2014-01-24 09:50:00,112.38,112.62,112.32,112.52,35200.0,89.8462,90.0381,89.7982,89.9581,35200.0
2014-01-24 09:55:00,112.49,112.58,112.4,112.51,17400.0,89.9341,90.0061,89.8622,89.9501,17400.0
2014-01-24 10:00:00,112.46,112.53,112.38,112.43,19200.0,89.9102,89.9661,89.8462,89.8862,19200.0
2014-01-24 10:05:00,112.47,112.49,112.33,112.36,16800.0,89.9181,89.9341,89.8062,89.8302,16800.0
2014-01-24 10:10:00,112.4,112.45,112.27,112.3,9500.0,89.8622,89.9022,89.7583,89.7822,9500.0
2014-01-24 10:15:00,112.41,112.41,112.25,112.27,30600.0,89.8702,89.8702,89.7423,89.7583,30600.0
2014-01-24 10:20:00,112.27,112.35,112.05,112.11,43500.0,89.7583,89.8222,89.5824,89.6303,43500.0
2014-01-24 10:25:00,112.1,112.3,112.06,112.24,11800.0,89.6223,89.7822,89.5904,89.7343,11800.0
2014-01-24 10:30:00,112.24,112.32,112.01,112.28,21200.0,89.7343,89.7982,89.5504,89.7662,21200.0
2014-01-24 10:35:00,112.3,112.33,112.13,112.3,31700.0,89.7822,89.8062,89.6463,89.7822,31700.0
2014-01-24 10:40:00,112.33,112.35,112.2,112.23,72700.0,89.8062,89.8222,89.7023,89.7263,72700.0
2014-01-24 10:45:00,112.23,112.36,112.23,112.35,17300.0,89.7263,89.8302,89.7263,89.8222,17300.0
2014-01-24 10:50:00,112.35,112.55,112.32,112.53,27300.0,89.8222,89.9821,89.7982,89.9661,27300.0
2014-01-24 10:55:00,112.45,112.54,112.42,112.46,13200.0,89.9022,89.9741,89.8782,89.9102,13200.0
2014-01-24 11:00:00,112.46,112.54,112.45,112.47,19200.0,89.9102,89.9741,89.9022,89.9181,19200.0
2014-01-24 11:05:00,112.46,112.56,112.3,112.31,21800.0,89.9102,89.9901,89.7822,89.7902,21800.0
2014-01-24 11:10:00,112.3,112.42,112.21,112.26,22400.0,89.7822,89.8782,89.7103,89.7503,22400.0
2014-01-24 11:15:00,112.26,112.33,112.21,112.21,14800.0,89.7503,89.8062,89.7103,89.7103,14800.0
2014-01-24 11:20:00,112.21,112.28,112.16,112.28,16800.0,89.7103,89.7662,89.6703,89.7662,16800.0
2014-01-24 11:25:00,112.28,112.28,112.06,112.06,13000.0,89.7662,89.7662,89.5904,89.5904,13000.0
2014-01-24 11:30:00,112.06,112.22,112.06,112.19,13900.0,89.5904,89.7183,89.5904,89.6943,13900.0
2014-01-24 11:35:00,112.23,112.28,112.09,112.11,23500.0,89.7263,89.7662,89.6143,89.6303,23500.0
2014-01-24 11:40:00,112.1,112.18,112.02,112.16,39600.0,89.6223,89.6863,89.5584,89.6703,39600.0
2014-01-24 11:45:00,112.15,112.27,112.08,112.25,12600.0,89.6623,89.7583,89.6063,89.7423,12600.0
2014-01-24 11:50:00,112.27,112.5,112.26,112.4,18200.0,89.7583,89.9421,89.7503,89.8622,18200.0
2014-01-24 11:55:00,112.44,112.44,112.18,112.4,26100.0,89.8942,89.8942,89.6863,89.8622,26100.0
2014-01-24 12:00:00,112.44,112.47,112.29,112.35,18300.0,89.8942,89.9181,89.7742,89.8222,18300.0
2014-01-24 12:05:00,112.35,112.4,112.29,112.38,26500.0,89.8222,89.8622,89.7742,89.8462,26500.0
2014-01-24 12:10:00,112.37,112.46,112.33,112.41,56400.0,89.8382,89.9102,89.8062,89.8702,56400.0
2014-01-24 12:15:00,112.41,112.45,112.32,112.33,13800.0,89.8702,89.9022,89.7982,89.8062,13800.0
2014-01-24 12:20:00,112.35,112.38,112.22,112.25,19700.0,89.8222,89.8462,89.7183,89.7423,19700.0
2014-01-24 12:25:00,112.24,112.35,112.24,112.32,13700.0,89.7343,89.8222,89.7343,89.7982,13700.0
2014-01-24 12:30:00,112.3,112.34,112.21,112.28,24600.0,89.7822,89.8142,89.7103,89.7662,24600.0
2014-01-24 12:35:00,112.27,112.29,112.13,112.18,15500.0,89.7583,89.7742,89.6463,89.6863,15500.0
2014-01-24 12:40:00,112.15,112.27,112.11,112.21,14000.0,89.6623,89.7583,89.6303,89.7103,14000.0
2014-01-24 12:45:00,112.2,112.33,112.19,112.33,19200.0,89.7023,89.8062,89.6943,89.8062,19200.0
2014-01-24 12:50:00,112.31,112.39,112.29,112.37,16900.0,89.7902,89.8542,89.7742,89.8382,16900.0
2014-01-24 12:55:00,112.38,112.61,112.33,112.55,84700.0,89.8462,90.0301,89.8062,89.9821,84700.0
2014-01-24 13:00:00,112.54,112.54,112.4,112.44,19900.0,89.9741,89.9741,89.8622,89.8942,19900.0
2014-01-24 13:05:00,112.4,112.51,112.4,112.44,12200.0,89.8622,89.9501,89.8622,89.8942,12200.0
2014-01-24 13:10:00,112.45,112.47,112.43,112.43,13400.0,89.9022,89.9181,89.8862,89.8862,13400.0
2014-01-24 13:15:00,112.44,112.45,112.38,112.4,24100.0,89.8942,89.9022,89.8462,89.8622,24100.0
2014-01-24 13:20:00,112.39,112.45,112.35,112.42,30500.0,89.8542,89.9022,89.8222,89.8782,30500.0
2014-01-24 13:25:00,112.44,112.51,112.39,112.49,23400.0,89.8942,89.9501,89.8542,89.9341,23400.0
2014-01-24 13:30:00,112.48,112.54,112.45,112.46,7500.0,89.9261,89.9741,89.9022,89.9102,7500.0
2014-01-24 13:35:00,112.43,112.44,112.35,112.38,7500.0,89.8862,89.8942,89.8222,89.8462,7500.0
2014-01-24 13:40:00,112.37,112.42,112.33,112.35,15100.0,89.8382,89.8782,89.8062,89.8222,15100.0
2014-01-24 13:45:00,112.34,112.42,112.34,112.39,18600.0,89.8142,89.8782,89.8142,89.8542,18600.0
2014-01-24 13:50:00,112.39,112.45,112.38,112.39,23000.0,89.8542,89.9022,89.8462,89.8542,23000.0
2014-01-24 13:55:00,112.39,112.47,112.38,112.47,38100.0,89.8542,89.9181,89.8462,89.9181,38100.0
2014-01-24 14:00:00,112.47,112.47,112.3,112.37,42200.0,89.9181,89.9181,89.7822,89.8382,42200.0
2014-01-24 14:05:00,112.35,112.42,112.34,112.37,12600.0,89.8222,89.8782,89.8142,89.8382,12600.0
2014-01-24 14:10:00,112.37,112.4,112.24,112.25,15400.0,89.8382,89.8622,89.7343,89.7423,15400.0
2014-01-24 14:15:00,112.24,112.36,112.24,112.31,37000.0,89.7343,89.8302,89.7343,89.7902,37000.0
2014-01-24 14:20:00,112.32,112.36,112.28,112.32,42800.0,89.7982,89.8302,89.7662,89.7982,42800.0
2014-01-24 14:25:00,112.32,112.38,112.2,112.29,33800.0,89.7982,89.8462,89.7023,89.7742,33800.0
2014-01-24 14:30:00,112.28,112.32,112.23,112.25,18300.0,89.7662,89.7982,89.7263,89.7423,18300.0
2014-01-24 14:35:00,112.3,112.37,112.21,112.35,26600.0,89.7822,89.8382,89.7103,89.8222,26600.0
2014-01-24 14:40:00,112.39,112.4,112.28,112.37,10600.0,89.8542,89.8622,89.7662,89.8382,10600.0
2014-01-24 14:45:00,112.37,112.38,112.32,112.32,21200.0,89.8382,89.8462,89.7982,89.7982,21200.0
2014-01-24 14:50:00,112.34,112.42,112.32,112.4,41000.0,89.8142,89.8782,89.7982,89.8622,41000.0
2014-01-24 14:55:00,112.39,112.4,112.29,112.32,11600.0,89.8542,89.8622,89.7742,89.7982,11600.0
2014-01-24 15:00:00,112.31,112.32,112.21,112.31,11200.0,89.7902,89.7982,89.7103,89.7902,11200.0
2014-01-24 15:05:00,112.31,112.45,112.29,112.44,45200.0,89.7902,89.9022,89.7742,89.8942,45200.0
2014-01-24 15:10:00,112.44,112.49,112.39,112.47,70800.0,89.8942,89.9341,89.8542,89.9181,70800.0
2014-01-24 15:15:00,112.47,112.47,112.38,112.47,30500.0,89.9181,89.9181,89.8462,89.9181,30500.0
2014-01-24 15:20:00,112.47,112.51,112.41,112.45,46900.0,89.9181,89.9501,89.8702,89.9022,46900.0
2014-01-24 15:25:00,112.43,112.47,112.35,112.42,20700.0,89.8862,89.9181,89.8222,89.8782,20700.0
2014-01-24 15:30:00,112.42,112.49,112.4,112.45,44200.0,89.8782,89.9341,89.8622,89.9022,44200.0
2014-01-24 15:35:00,112.47,112.48,112.38,112.38,44800.0,89.9181,89.9261,89.8462,89.8462,44800.0
2014-01-24 15:40:00,112.39,112.46,112.38,112.42,37200.0,89.8542,89.9102,89.8462,89.8782,37200.0
2014-01-24 15:45:00,112.39,112.39,112.27,112.3,114200.0,89.8542,89.8542,89.7583,89.7822,114200.0
2014-01-24 15:50:00,112.3,112.38,112.09,112.31,208900.0,89.7822,89.8462,89.6143,89.7902,208900.0
2014-01-24 15:55:00,112.3,112.31,112.08,112.13,129900.0,89.7822,89.7902,89.6063,89.6463,129900.0
2014-01-27 09:30:00,112.56,112.97,112.03,112.57,98900.0,89.9901,90.3179,89.5664,89.9981,98900.0
2014-01-27 09:35:00,112.51,112.8,112.47,112.66,42600.0,89.9501,90.182,89.9181,90.07,42600.0
2014-01-27 09:40:00,112.67,113.0,112.61,112.84,49100.0,90.078,90.3419,90.0301,90.214,49100.0
2014-01-27 09:45:00,112.84,112.96,112.63,112.66,52900.0,90.214,90.3099,90.0461,90.07,52900.0
2014-01-27 09:50:00,112.68,112.89,112.67,112.86,32500.0,90.086,90.2539,90.078,90.2299,32500.0
2014-01-27 09:55:00,112.87,113.0,112.82,112.82,27100.0,90.2379,90.3419,90.198,90.198,27100.0
2014-01-27 10:00:00,112.78,112.85,112.51,112.59,30700.0,90.166,90.222,89.9501,90.0141,30700.0
2014-01-27 10:05:00,112.6,112.63,112.45,112.55,42200.0,90.0221,90.0461,89.9022,89.9821,42200.0
2014-01-27 10:10:00,112.55,112.55,112.14,112.16,18400.0,89.9821,89.9821,89.6543,89.6703,18400.0
2014-01-27 10:15:00,112.19,112.61,112.18,112.55,45100.0,89.6943,90.0301,89.6863,89.9821,45100.0
2014-01-27 10:20:00,112.49,112.76,112.47,112.68,36400.0,89.9341,90.15,89.9181,90.086,36400.0
2014-01-27 10:25:00,112.66,112.77,112.6,112.77,58100.0,90.07,90.158,90.0221,90.158,58100.0
2014-01-27 10:30:00,112.77,113.01,112.77,112.81,54400.0,90.158,90.3499,90.158,90.19,54400.0
2014-01-27 10:35:00,112.82,113.11,112.82,113.0,47400.0,90.198,90.4298,90.198,90.3419,47400.0
2014-01-27 10:40:00,113.01,113.28,112.95,113.24,79500.0,90.3499,90.5657,90.3019,90.5338,79500.0
2014-01-27 10:45:00,113.25,113.3,112.99,113.04,77800.0,90.5417,90.5817,90.3339,90.3739,77800.0
2014-01-27 10:50:00,113.03,113.1,112.91,113.1,50100.0,90.3659,90.4218,90.2699,90.4218,50100.0
2014-01-27 10:55:00,113.05,113.12,112.97,113.01,30000.0,90.3818,90.4378,90.3179,90.3499,30000.0
2014-01-27 11:00:00,113.05,113.15,113.0,113.07,50800.0,90.3818,90.4618,90.3419,90.3978,50800.0
2014-01-27 11:05:00,113.05,113.31,113.04,113.25,59100.0,90.3818,90.5897,90.3739,90.5417,59100.0
2014-01-27 11:10:00,113.26,113.62,113.19,113.51,59400.0,90.5497,90.8376,90.4938,90.7496,59400.0
2014-01-27 11:15:00,113.47,113.58,113.27,113.36,53600.0,90.7176,90.8056,90.5577,90.6297,53600.0
2014-01-27 11:20:00,113.4,113.45,113.25,113.32,31500.0,90.6617,90.7016,90.5417,90.5977,31500.0
2014-01-27 11:25:00,113.29,113.51,113.27,113.48,43500.0,90.5737,90.7496,90.5577,90.7256,43500.0
2014-01-27 11:30:00,113.48,113.53,113.39,113.48,40600.0,90.7256,90.7656,90.6537,90.7256,40600.0
2014-01-27 11:35:00,113.49,113.57,113.4,113.55,66400.0,90.7336,90.7976,90.6617,90.7816,66400.0
2014-01-27 11:40:00,113.54,113.73,113.52,113.65,25000.0,90.7736,90.9255,90.7576,90.8615,25000.0
2014-01-27 11:45:00,113.67,113.7,113.35,113.36,18400.0,90.8775,90.9015,90.6217,90.6297,18400.0
2014-01-27 11:50:00,113.36,113.42,113.35,113.37,11300.0,90.6297,90.6777,90.6217,90.6377,11300.0
2014-01-27 11:55:00,113.38,113.46,113.33,113.44,23600.0,90.6457,90.7096,90.6057,90.6936,23600.0
2014-01-27 12:00:00,113.41,113.46,113.32,113.33,35400.0,90.6697,90.7096,90.5977,90.6057,35400.0
2014-01-27 12:05:00,113.35,113.36,113.07,113.2,24500.0,90.6217,90.6297,90.3978,90.5018,24500.0
2014-01-27 12:10:00,113.22,113.35,113.18,113.35,24900.0,90.5178,90.6217,90.4858,90.6217,24900.0
2014-01-27 12:15:00,113.35,113.41,113.17,113.22,28000.0,90.6217,90.6697,90.4778,90.5178,28000.0
2014-01-27 12:20:00,113.22,113.22,113.02,113.15,19300.0,90.5178,90.5178,90.3579,90.4618,19300.0
2014-01-27 12:25:00,113.15,113.24,113.13,113.23,28900.0,90.4618,90.5338,90.4458,90.5258,28900.0
2014-01-27 12:30:00,113.23,113.34,113.13,113.25,41400.0,90.5258,90.6137,90.4458,90.5417,41400.0
2014-01-27 12:35:00,113.24,113.27,113.1,113.14,44100.0,90.5338,90.5577,90.4218,90.4538,44100.0
2014-01-27 12:40:00,113.16,113.24,113.04,113.18,25100.0,90.4698,90.5338,90.3739,90.4858,25100.0
2014-01-27 12:45:00,113.17,113.22,113.08,113.19,43500.0,90.4778,90.5178,90.4058,90.4938,43500.0
2014-01-27 12:50:00,113.24,113.26,113.1,113.26,20900.0,90.5338,90.5497,90.4218,90.5497,20900.0
2014-01-27 12:55:00,113.25,113.35,113.23,113.29,18800.0,90.5417,90.6217,90.5258,90.5737,18800.0
2014-01-27 13:00:00,113.29,113.33,113.19,113.31,53600.0,90.5737,90.6057,90.4938,90.5897,53600.0
2014-01-27 13:05:00,113.3,113.33,113.16,113.24,34300.0,90.5817,90.6057,90.4698,90.5338,34300.0
2014-01-27 13:10:00,113.24,113.27,113.17,113.21,44300.0,90.5338,90.5577,90.4778,90.5098,44300.0
2014-01-27 13:15:00,113.22,113.29,113.2,113.23,12800.0,90.5178,90.5737,90.5018,90.5258,12800.0
2014-01-27 13:20:00,113.23,113.25,113.13,113.18,20400.0,90.5258,90.5417,90.4458,90.4858,20400.0
2014-01-27 13:25:00,113.14,113.39,113.14,113.39,30100.0,90.4538,90.6537,90.4538,90.6537,30100.0
2014-01-27 13:30:00,113.37,113.38,113.21,113.26,16800.0,90.6377,90.6457,90.5098,90.5497,16800.0
2014-01-27 13:35:00,113.25,113.28,113.19,113.28,30800.0,90.5417,90.5657,90.4938,90.5657,30800.0
2014-01-27 13:40:00,113.27,113.43,113.21,113.4,54000.0,90.5577,90.6857,90.5098,90.6617,54000.0
2014-01-27 13:45:00,113.43,113.49,113.35,113.35,27000.0,90.6857,90.7336,90.6217,90.6217,27000.0
2014-01-27 13:50:00,113.36,113.36,113.26,113.33,28000.0,90.6297,90.6297,90.5497,90.6057,28000.0
2014-01-27 13:55:00,113.33,113.34,113.22,113.25,21200.0,90.6057,90.6137,90.5178,90.5417,21200.0
2014-01-27 14:00:00,113.24,113.4,113.24,113.32,33500.0,90.5338,90.6617,90.5338,90.5977,33500.0
2014-01-27 14:05:00,113.3,113.35,113.12,113.12,24400.0,90.5817,90.6217,90.4378,90.4378,24400.0
2014-01-27 14:10:00,113.14,113.27,113.14,113.23,21500.0,90.4538,90.5577,90.4538,90.5258,21500.0
2014-01-27 14:15:00,113.23,113.23,113.07,113.07,21800.0,90.5258,90.5258,90.3978,90.3978,21800.0
2014-01-27 14:20:00,113.1,113.13,113.06,113.12,16700.0,90.4218,90.4458,90.3898,90.4378,16700.0
2014-01-27 14:25:00,113.12,113.19,113.06,113.18,14000.0,90.4378,90.4938,90.3898,90.4858,14000.0
2014-01-27 14:30:00,113.19,113.29,113.12,113.29,11300.0,90.4938,90.5737,90.4378,90.5737,11300.0
2014-01-27 14:35:00,113.25,113.29,113.19,113.27,14000.0,90.5417,90.5737,90.4938,90.5577,14000.0
2014-01-27 14:40:00,113.26,113.29,113.18,113.26,17500.0,90.5497,90.5737,90.4858,90.5497,17500.0
2014-01-27 14:45:00,113.25,113.28,113.2,113.28,29100.0,90.5417,90.5657,90.5018,90.5657,29100.0
2014-01-27 14:50:00,113.27,113.31,113.21,113.21,19900.0,90.5577,90.5897,90.5098,90.5098,19900.0
2014-01-27 14:55:00,113.25,113.44,113.23,113.44,36600.0,90.5417,90.6936,90.5258,90.6936,36600.0
2014-01-27 15:00:00,113.44,113.48,113.36,113.42,53300.0,90.6936,90.7256,90.6297,90.6777,53300.0
2014-01-27 15:05:00,113.42,113.44,113.37,113.39,31600.0,90.6777,90.6936,90.6377,90.6537,31600.0
2014-01-27 15:10:00,113.39,113.45,113.37,113.41,48700.0,90.6537,90.7016,90.6377,90.6697,48700.0
2014-01-27 15:15:00,113.42,113.44,113.39,113.41,39600.0,90.6777,90.6936,90.6537,90.6697,39600.0
2014-01-27 15:20:00,113.41,113.42,113.31,113.33,32500.0,90.6697,90.6777,90.5897,90.6057,32500.0
2014-01-27 15:25:00,113.34,113.35,113.23,113.23,26100.0,90.6137,90.6217,90.5258,90.5258,26100.0
2014-01-27 15:30:00,113.25,113.33,113.21,113.24,40200.0,90.5417,90.6057,90.5098,90.5338,40200.0
2014-01-27 15:35:00,113.25,113.44,113.25,113.39,39200.0,90.5417,90.6936,90.5417,90.6537,39200.0
2014-01-27 15:40:00,113.4,113.44,113.38,113.43,34300.0,90.6617,90.6936,90.6457,90.6857,34300.0
2014-01-27 15:45:00,113.42,113.57,113.37,113.52,69700.0,90.6777,90.7976,90.6377,90.7576,69700.0
2014-01-27 15:50:00,113.52,113.56,113.29,113.35,129600.0,90.7576,90.7896,90.5737,90.6217,129600.0
2014-01-27 15:55:00,113.36,113.41,113.06,113.08,127900.0,90.6297,90.6697,90.3898,90.4058,127900.0
2014-01-28 09:30:00,113.53,113.95,113.44,113.8,74600.0,90.7656,91.1014,90.6936,90.9815,74600.0
2014-01-28 09:35:00,113.88,113.88,113.45,113.88,24400.0,91.0454,91.0454,90.7016,91.0454,24400.0
2014-01-28 09:40:00,113.85,114.2,113.82,114.17,41600.0,91.0214,91.3013,90.9975,91.2773,41600.0
2014-01-28 09:45:00,114.09,114.09,113.83,114.0,23700.0,91.2133,91.2133,91.0054,91.1414,23700.0
2014-01-28 09:50:00,113.98,113.99,113.8,113.98,25500.0,91.1254,91.1334,90.9815,91.1254,25500.0
2014-01-28 09:55:00,113.98,114.01,113.9,113.9,18700.0,91.1254,91.1494,91.0614,91.0614,18700.0
2014-01-28 10:00:00,113.94,114.25,113.94,114.19,30600.0,91.0934,91.3412,91.0934,91.2933,30600.0
2014-01-28 10:05:00,114.21,114.23,114.08,114.14,14800.0,91.3093,91.3252,91.2053,91.2533,14800.0
2014-01-28 10:10:00,114.15,114.15,114.02,114.08,21900.0,91.2613,91.2613,91.1574,91.2053,21900.0
2014-01-28 10:15:00,114.03,114.15,114.0,114.06,28000.0,91.1653,91.2613,91.1414,91.1893,28000.0
2014-01-28 10:20:00,114.06,114.4,114.06,114.37,36500.0,91.1893,91.4612,91.1893,91.4372,36500.0
2014-01-28 10:25:00,114.38,114.43,114.23,114.36,30100.0,91.4452,91.4851,91.3252,91.4292,30100.0
2014-01-28 10:30:00,114.37,114.37,114.22,114.26,13000.0,91.4372,91.4372,91.3172,91.3492,13000.0
2014-01-28 10:35:00,114.28,114.44,114.28,114.42,22300.0,91.3652,91.4931,91.3652,91.4771,22300.0
2014-01-28 10:40:00,114.41,114.41,114.19,114.26,17500.0,91.4691,91.4691,91.2933,91.3492,17500.0
2014-01-28 10:45:00,114.27,114.55,114.24,114.48,37500.0,91.3572,91.5811,91.3332,91.5251,37500.0
2014-01-28 10:50:00,114.48,114.48,114.31,114.4,28500.0,91.5251,91.5251,91.3892,91.4612,28500.0
2014-01-28 10:55:00,114.38,114.51,114.36,114.51,36300.0,91.4452,91.5491,91.4292,91.5491,36300.0
2014-01-28 11:00:00,114.53,114.6,114.44,114.48,70900.0,91.5651,91.6211,91.4931,91.5251,70900.0
2014-01-28 11:05:00,114.48,114.56,114.44,114.5,33200.0,91.5251,91.5891,91.4931,91.5411,33200.0
2014-01-28 11:10:00,114.51,114.53,114.37,114.37,24300.0,91.5491,91.5651,91.4372,91.4372,24300.0
2014-01-28 11:15:00,114.39,114.39,114.05,114.17,22100.0,91.4532,91.4532,91.1813,91.2773,22100.0
2014-01-28 11:20:00,114.16,114.17,114.02,114.06,16100.0,91.2693,91.2773,91.1574,91.1893,16100.0
2014-01-28 11:25:00,114.04,114.16,113.99,114.1,14800.0,91.1733,91.2693,91.1334,91.2213,14800.0
2014-01-28 11:30:00,114.1,114.17,114.1,114.15,13000.0,91.2213,91.2773,91.2213,91.2613,13000.0
2014-01-28 11:35:00,114.13,114.13,114.01,114.01,12100.0,91.2453,91.2453,91.1494,91.1494,12100.0
2014-01-28 11:40:00,114.02,114.15,113.98,114.03,35000.0,91.1574,91.2613,91.1254,91.1653,35000.0
2014-01-28 11:45:00,114.0,114.12,113.97,114.1,27600.0,91.1414,91.2373,91.1174,91.2213,27600.0
2014-01-28 11:50:00,114.08,114.32,114.08,114.31,25200.0,91.2053,91.3972,91.2053,91.3892,25200.0
2014-01-28 11:55:00,114.32,114.34,114.22,114.26,11400.0,91.3972,91.4132,91.3172,91.3492,11400.0
2014-01-28 12:00:00,114.27,114.4,114.24,114.33,12600.0,91.3572,91.4612,91.3332,91.4052,12600.0
2014-01-28 12:05:00,114.3,114.43,114.3,114.37,24800.0,91.3812,91.4851,91.3812,91.4372,24800.0
2014-01-28 12:10:00,114.38,114.44,114.32,114.32,11700.0,91.4452,91.4931,91.3972,91.3972,11700.0
2014-01-28 12:15:00,114.35,114.4,114.23,114.4,21600.0,91.4212,91.4612,91.3252,91.4612,21600.0
2014-01-28 12:20:00,114.4,114.47,114.38,114.47,8300.0,91.4612,91.5171,91.4452,91.5171,8300.0
2014-01-28 12:25:00,114.48,114.55,114.43,114.52,7600.0,91.5251,91.5811,91.4851,91.5571,7600.0
2014-01-28 12:30:00,114.53,114.69,114.53,114.69,20800.0,91.5651,91.693,91.5651,91.693,20800.0
2014-01-28 12:35:00,114.69,114.75,114.65,114.65,14800.0,91.693,91.741,91.661,91.661,14800.0
2014-01-28 12:40:00,114.63,114.7,114.58,114.61,12700.0,91.645,91.701,91.6051,91.629,12700.0
2014-01-28 12:45:00,114.62,114.7,114.53,114.53,15200.0,91.637,91.701,91.5651,91.5651,15200.0
2014-01-28 12:50:00,114.52,114.6,114.5,114.58,20300.0,91.5571,91.6211,91.5411,91.6051,20300.0
2014-01-28 12:55:00,114.57,114.61,114.47,114.61,16300.0,91.5971,91.629,91.5171,91.629,16300.0
2014-01-28 13:00:00,114.61,114.63,114.54,114.56,11300.0,91.629,91.645,91.5731,91.5891,11300.0
2014-01-28 13:05:00,114.56,114.62,114.54,114.54,13800.0,91.5891,91.637,91.5731,91.5731,13800.0
2014-01-28 13:10:00,114.56,114.62,114.54,114.57,16900.0,91.5891,91.637,91.5731,91.5971,16900.0
2014-01-28 13:15:00,114.56,114.64,114.53,114.58,16700.0,91.5891,91.653,91.5651,91.6051,16700.0
2014-01-28 13:20:00,114.61,114.67,114.58,114.64,19200.0,91.629,91.677,91.6051,91.653,19200.0
2014-01-28 13:25:00,114.64,114.66,114.6,114.6,7200.0,91.653,91.669,91.6211,91.6211,7200.0
2014-01-28 13:30:00,114.56,114.63,114.51,114.54,19800.0,91.5891,91.645,91.5491,91.5731,19800.0
2014-01-28 13:35:00,114.55,114.6,114.49,114.54,23900.0,91.5811,91.6211,91.5331,91.5731,23900.0
2014-01-28 13:40:00,114.55,114.67,114.55,114.6,8800.0,91.5811,91.677,91.5811,91.6211,8800.0
2014-01-28 13:45:00,114.62,114.65,114.53,114.53,14400.0,91.637,91.661,91.5651,91.5651,14400.0
2014-01-28 13:50:00,114.55,114.61,114.48,114.48,18900.0,91.5811,91.629,91.5251,91.5251,18900.0
2014-01-28 13:55:00,114.47,114.47,114.37,114.44,17700.0,91.5171,91.5171,91.4372,91.4931,17700.0
2014-01-28 14:00:00,114.45,114.57,114.42,114.53,18000.0,91.5011,91.5971,91.4771,91.5651,18000.0
2014-01-28 14:05:00,114.53,114.59,114.53,114.56,19600.0,91.5651,91.6131,91.5651,91.5891,19600.0
2014-01-28 14:10:00,114.58,114.64,114.52,114.64,39400.0,91.6051,91.653,91.5571,91.653,39400.0
2014-01-28 14:15:00,114.65,114.74,114.63,114.72,21200.0,91.661,91.733,91.645,91.717,21200.0
2014-01-28 14:20:00,114.71,114.76,114.66,114.68,22600.0,91.709,91.749,91.669,91.685,22600.0
2014-01-28 14:25:00,114.67,114.68,114.61,114.63,15000.0,91.677,91.685,91.629,91.645,15000.0
2014-01-28 14:30:00,114.63,114.66,114.58,114.66,16400.0,91.645,91.669,91.6051,91.669,16400.0
2014-01-28 14:35:00,114.66,114.67,114.6,114.61,21100.0,91.669,91.677,91.6211,91.629,21100.0
2014-01-28 14:40:00,114.59,114.61,114.52,114.54,19300.0,91.6131,91.629,91.5571,91.5731,19300.0
2014-01-28 14:45:00,114.53,114.53,114.23,114.38,42000.0,91.5651,91.5651,91.3252,91.4452,42000.0
2014-01-28 14:50:00,114.41,114.5,114.4,114.46,22700.0,91.4691,91.5411,91.4612,91.5091,22700.0
2014-01-28 14:55:00,114.44,114.55,114.37,114.54,30600.0,91.4931,91.5811,91.4372,91.5731,30600.0
2014-01-28 15:00:00,114.53,114.63,114.53,114.59,33800.0,91.5651,91.645,91.5651,91.6131,33800.0
2014-01-28 15:05:00,114.59,114.72,114.58,114.7,25800.0,91.6131,91.717,91.6051,91.701,25800.0
2014-01-28 15:10:00,114.7,114.73,114.59,114.6,19700.0,91.701,91.725,91.6131,91.6211,19700.0
2014-01-28 15:15:00,114.6,114.66,114.55,114.58,27200.0,91.6211,91.669,91.5811,91.6051,27200.0
2014-01-28 15:20:00,114.59,114.6,114.5,114.51,20700.0,91.6131,91.6211,91.5411,91.5491,20700.0
2014-01-28 15:25:00,114.5,114.54,114.48,114.5,29700.0,91.5411,91.5731,91.5251,91.5411,29700.0
2014-01-28 15:30:00,114.5,114.55,114.44,114.46,32300.0,91.5411,91.5811,91.4931,91.5091,32300.0
2014-01-28 15:35:00,114.47,114.51,114.4,114.44,28200.0,91.5171,91.5491,91.4612,91.4931,28200.0
2014-01-28 15:40:00,114.43,114.43,114.28,114.32,21600.0,91.4851,91.4851,91.3652,91.3972,21600.0
2014-01-28 15:45:00,114.35,114.36,114.29,114.29,29100.0,91.4212,91.4292,91.3732,91.3732,29100.0
2014-01-28 15:50:00,114.3,114.35,114.21,114.26,50800.0,91.3812,91.4212,91.3093,91.3492,50800.0
2014-01-28 15:55:00,114.27,114.4,114.22,114.38,63200.0,91.3572,91.4612,91.3172,91.4452,63200.0
2014-01-29 09:30:00,114.03,114.19,113.36,113.5,69800.0,91.1653,91.2933,90.6297,90.7416,69800.0
2014-01-29 09:35:00,113.44,113.9,113.44,113.6,39500.0,90.6936,91.0614,90.6936,90.8216,39500.0
2014-01-29 09:40:00,113.58,113.72,113.45,113.46,26300.0,90.8056,90.9175,90.7016,90.7096,26300.0
2014-01-29 09:45:00,113.47,113.49,112.86,112.89,36000.0,90.7176,90.7336,90.2299,90.2539,36000.0
2014-01-29 09:50:00,112.87,113.17,112.79,113.02,35400.0,90.2379,90.4778,90.174,90.3579,35400.0
2014-01-29 09:55:00,112.99,113.0,112.78,112.83,29100.0,90.3339,90.3419,90.166,90.206,29100.0
2014-01-29 10:00:00,112.86,113.57,112.86,113.45,16700.0,90.2299,90.7976,90.2299,90.7016,16700.0
2014-01-29 10:05:00,113.45,113.58,113.33,113.38,33400.0,90.7016,90.8056,90.6057,90.6457,33400.0
2014-01-29 10:10:00,113.32,113.39,112.93,112.93,23200.0,90.5977,90.6537,90.2859,90.2859,23200.0
2014-01-29 10:15:00,112.99,113.13,112.93,113.07,33400.0,90.3339,90.4458,90.2859,90.3978,33400.0
2014-01-29 10:20:00,113.05,113.21,112.89,113.08,25700.0,90.3818,90.5098,90.2539,90.4058,25700.0
2014-01-29 10:25:00,113.12,113.13,112.97,113.01,11700.0,90.4378,90.4458,90.3179,90.3499,11700.0
2014-01-29 10:30:00,113.0,113.12,112.96,113.09,18000.0,90.3419,90.4378,90.3099,90.4138,18000.0
2014-01-29 10:35:00,113.12,113.13,112.89,113.06,15500.0,90.4378,90.4458,90.2539,90.3898,15500.0
2014-01-29 10:40:00,113.06,113.06,112.93,113.02,37300.0,90.3898,90.3898,90.2859,90.3579,37300.0
2014-01-29 10:45:00,113.02,113.07,112.98,113.02,32600.0,90.3579,90.3978,90.3259,90.3579,32600.0
2014-01-29 10:50:00,113.0,113.02,112.94,112.95,18200.0,90.3419,90.3579,90.2939,90.3019,18200.0
2014-01-29 10:55:00,112.95,112.95,112.85,112.88,28900.0,90.3019,90.3019,90.222,90.2459,28900.0
2014-01-29 11:00:00,112.91,113.04,112.8,112.86,21400.0,90.2699,90.3739,90.182,90.2299,21400.0
2014-01-29 11:05:00,112.84,112.9,112.75,112.78,18300.0,90.214,90.2619,90.142,90.166,18300.0
2014-01-29 11:10:00,112.78,112.81,112.68,112.73,15600.0,90.166,90.19,90.086,90.126,15600.0
2014-01-29 11:15:00,112.74,112.77,112.58,112.66,21300.0,90.134,90.158,90.0061,90.07,21300.0
2014-01-29 11:20:00,112.67,112.72,112.62,112.65,9800.0,90.078,90.118,90.0381,90.0621,9800.0
2014-01-29 11:25:00,112.69,112.89,112.66,112.81,18200.0,90.094,90.2539,90.07,90.19,18200.0
2014-01-29 11:30:00,112.86,112.86,112.64,112.68,11600.0,90.2299,90.2299,90.0541,90.086,11600.0
2014-01-29 11:35:00,112.69,112.73,112.62,112.66,18500.0,90.094,90.126,90.0381,90.07,18500.0
2014-01-29 11:40:00,112.65,112.74,112.62,112.64,17600.0,90.0621,90.134,90.0381,90.0541,17600.0
2014-01-29 11:45:00,112.64,112.69,112.58,112.64,14100.0,90.0541,90.094,90.0061,90.0541,14100.0
2014-01-29 11:50:00,112.63,112.66,112.52,112.63,30100.0,90.0461,90.07,89.9581,90.0461,30100.0
2014-01-29 11:55:00,112.65,112.66,112.58,112.62,9000.0,90.0621,90.07,90.0061,90.0381,9000.0
2014-01-29 12:00:00,112.63,112.7,112.58,112.7,7700.0,90.0461,90.102,90.0061,90.102,7700.0
2014-01-29 12:05:00,112.64,112.64,112.5,112.51,12900.0,90.0541,90.0541,89.9421,89.9501,12900.0
2014-01-29 12:10:00,112.51,112.56,112.5,112.52,8500.0,89.9501,89.9901,89.9421,89.9581,8500.0
2014-01-29 12:15:00,112.51,112.59,112.38,112.38,16300.0,89.9501,90.0141,89.8462,89.8462,16300.0
2014-01-29 12:20:00,112.41,112.5,112.4,112.47,6200.0,89.8702,89.9421,89.8622,89.9181,6200.0
2014-01-29 12:25:00,112.46,112.49,112.34,112.39,17200.0,89.9102,89.9341,89.8142,89.8542,17200.0
2014-01-29 12:30:00,112.4,112.5,112.36,112.48,13100.0,89.8622,89.9421,89.8302,89.9261,13100.0
2014-01-29 12:35:00,112.48,112.52,112.36,112.4,12900.0,89.9261,89.9581,89.8302,89.8622,12900.0
2014-01-29 12:40:00,112.41,112.56,112.41,112.53,17500.0,89.8702,89.9901,89.8702,89.9661,17500.0
2014-01-29 12:45:00,112.56,112.69,112.54,112.69,15000.0,89.9901,90.094,89.9741,90.094,15000.0
2014-01-29 12:50:00,112.69,112.82,112.68,112.81,15500.0,90.094,90.198,90.086,90.19,15500.0
2014-01-29 12:55:00,112.81,112.84,112.78,112.82,16000.0,90.19,90.214,90.166,90.198,16000.0
2014-01-29 13:00:00,112.8,112.82,112.65,112.71,15200.0,90.182,90.198,90.0621,90.11,15200.0
2014-01-29 13:05:00,112.7,112.7,112.57,112.61,10600.0,90.102,90.102,89.9981,90.0301,10600.0
2014-01-29 13:10:00,112.59,112.64,112.51,112.64,12400.0,90.0141,90.0541,89.9501,90.0541,12400.0
2014-01-29 13:15:00,112.63,112.7,112.61,112.69,12100.0,90.0461,90.102,90.0301,90.094,12100.0
2014-01-29 13:20:00,112.69,112.8,112.67,112.7,13200.0,90.094,90.182,90.078,90.102,13200.0
2014-01-29 13:25:00,112.72,112.73,112.67,112.69,19300.0,90.118,90.126,90.078,90.094,19300.0
2014-01-29 13:30:00,112.69,112.76,112.68,112.74,13100.0,90.094,90.15,90.086,90.134,13100.0
2014-01-29 13:35:00,112.77,112.78,112.71,112.76,7200.0,90.158,90.166,90.11,90.15,7200.0
2014-01-29 13:40:00,112.78,112.78,112.64,112.67,14300.0,90.166,90.166,90.0541,90.078,14300.0
2014-01-29 13:45:00,112.68,112.75,112.65,112.73,6500.0,90.086,90.142,90.0621,90.126,6500.0
2014-01-29 13:50:00,112.75,112.79,112.7,112.79,13500.0,90.142,90.174,90.102,90.174,13500.0
2014-01-29 13:55:00,112.78,112.92,112.76,112.91,15500.0,90.166,90.2779,90.15,90.2699,15500.0
2014-01-29 14:00:00,112.88,113.13,112.4,112.71,46700.0,90.2459,90.4458,89.8622,90.11,46700.0
2014-01-29 14:05:00,112.67,112.75,112.33,112.69,40500.0,90.078,90.142,89.8062,90.094,40500.0
2014-01-29 14:10:00,112.7,112.7,112.35,112.5,33200.0,90.102,90.102,89.8222,89.9421,33200.0
2014-01-29 14:15:00,112.5,112.61,112.4,112.49,43700.0,89.9421,90.0301,89.8622,89.9341,43700.0
2014-01-29 14:20:00,112.47,112.59,112.34,112.54,18900.0,89.9181,90.0141,89.8142,89.9741,18900.0
2014-01-29 14:25:00,112.55,112.91,112.49,112.89,35400.0,89.9821,90.2699,89.9341,90.2539,35400.0
2014-01-29 14:30:00,112.86,112.97,112.77,112.89,25100.0,90.2299,90.3179,90.158,90.2539,25100.0
2014-01-29 14:35:00,112.9,112.94,112.56,112.73,28500.0,90.2619,90.2939,89.9901,90.126,28500.0
2014-01-29 14:40:00,112.74,112.85,112.61,112.68,19700.0,90.134,90.222,90.0301,90.086,19700.0
2014-01-29 14:45:00,112.65,112.68,112.35,112.35,40200.0,90.0621,90.086,89.8222,89.8222,40200.0
2014-01-29 14:50:00,112.38,112.47,112.31,112.34,21900.0,89.8462,89.9181,89.7902,89.8142,21900.0
2014-01-29 14:55:00,112.37,112.43,112.27,112.27,24800.0,89.8382,89.8862,89.7583,89.7583,24800.0
2014-01-29 15:00:00,112.28,112.39,112.22,112.39,15200.0,89.7662,89.8542,89.7183,89.8542,15200.0
2014-01-29 15:05:00,112.36,112.39,112.3,112.39,14600.0,89.8302,89.8542,89.7822,89.8542,14600.0
2014-01-29 15:10:00,112.39,112.39,112.17,112.28,18700.0,89.8542,89.8542,89.6783,89.7662,18700.0
2014-01-29 15:15:00,112.28,112.37,112.12,112.13,32200.0,89.7662,89.8382,89.6383,89.6463,32200.0
2014-01-29 15:20:00,112.13,112.4,112.11,112.39,29700.0,89.6463,89.8622,89.6303,89.8542,29700.0
2014-01-29 15:25:00,112.37,112.41,112.29,112.34,24000.0,89.8382,89.8702,89.7742,89.8142,24000.0
2014-01-29 15:30:00,112.33,112.39,112.2,112.22,32500.0,89.8062,89.8542,89.7023,89.7183,32500.0
2014-01-29 15:35:00,112.24,112.36,112.16,112.3,49700.0,89.7343,89.8302,89.6703,89.7822,49700.0
2014-01-29 15:40:00,112.28,112.41,112.22,112.41,43100.0,89.7662,89.8702,89.7183,89.8702,43100.0
2014-01-29 15:45:00,112.39,112.54,112.39,112.4,46500.0,89.8542,89.9741,89.8542,89.8622,46500.0
2014-01-29 15:50:00,112.38,112.41,112.31,112.35,62400.0,89.8462,89.8702,89.7902,89.8222,62400.0
2014-01-29 15:55:00,112.36,112.36,112.18,112.23,82200.0,89.8302,89.8302,89.6863,89.7263,82200.0
2014-01-30 09:30:00,112.86,113.0,112.09,112.53,44800.0,90.2299,90.3419,89.6143,89.9661,44800.0
2014-01-30 09:35:00,112.74,112.92,112.28,112.28,21900.0,90.134,90.2779,89.7662,89.7662,21900.0
2014-01-30 09:40:00,112.26,112.49,112.26,112.39,12600.0,89.7503,89.9341,89.7503,89.8542,12600.0
2014-01-30 09:45:00,112.37,112.49,112.27,112.32,12100.0,89.8382,89.9341,89.7583,89.7982,12100.0
2014-01-30 09:50:00,112.3,112.49,112.27,112.32,6500.0,89.7822,89.9341,89.7583,89.7982,6500.0
2014-01-30 09:55:00,112.37,112.55,112.33,112.5,5500.0,89.8382,89.9821,89.8062,89.9421,5500.0
2014-01-30 10:00:00,112.43,112.8,112.34,112.72,21600.0,89.8862,90.182,89.8142,90.118,21600.0
2014-01-30 10:05:00,112.75,112.78,112.41,112.43,18700.0,90.142,90.166,89.8702,89.8862,18700.0
2014-01-30 10:10:00,112.42,112.48,112.29,112.47,7700.0,89.8782,89.9261,89.7742,89.9181,7700.0
2014-01-30 10:15:00,112.49,112.53,112.3,112.48,14200.0,89.9341,89.9661,89.7822,89.9261,14200.0
2014-01-30 10:20:00,112.51,112.63,112.49,112.63,10400.0,89.9501,90.0461,89.9341,90.0461,10400.0
2014-01-30 10:25:00,112.61,112.76,112.52,112.52,9600.0,90.0301,90.15,89.9581,89.9581,9600.0
2014-01-30 10:30:00,112.57,112.69,112.51,112.51,26100.0,89.9981,90.094,89.9501,89.9501,26100.0
2014-01-30 10:35:00,112.54,112.76,112.54,112.64,15500.0,89.9741,90.15,89.9741,90.0541,15500.0
2014-01-30 10:40:00,112.73,112.78,112.67,112.74,11200.0,90.126,90.166,90.078,90.134,11200.0
2014-01-30 10:45:00,112.73,112.74,112.54,112.62,5500.0,90.126,90.134,89.9741,90.0381,5500.0
2014-01-30 10:50:00,112.56,112.67,112.55,112.62,8000.0,89.9901,90.078,89.9821,90.0381,8000.0
2014-01-30 10:55:00,112.65,112.75,112.57,112.75,32900.0,90.0621,90.142,89.9981,90.142,32900.0
2014-01-30 11:00:00,112.73,112.89,112.65,112.83,9900.0,90.126,90.2539,90.0621,90.206,9900.0
2014-01-30 11:05:00,112.84,112.84,112.7,112.7,8400.0,90.214,90.214,90.102,90.102,8400.0
2014-01-30 11:10:00,112.67,112.72,112.6,112.6,5700.0,90.078,90.118,90.0221,90.0221,5700.0
2014-01-30 11:15:00,112.65,112.76,112.6,112.65,8400.0,90.0621,90.15,90.0221,90.0621,8400.0
2014-01-30 11:20:00,112.64,112.8,112.62,112.63,10800.0,90.0541,90.182,90.0381,90.0461,10800.0
2014-01-30 11:25:00,112.67,112.77,112.57,112.75,27800.0,90.078,90.158,89.9981,90.142,27800.0
2014-01-30 11:30:00,112.75,112.9,112.73,112.9,16100.0,90.142,90.2619,90.126,90.2619,16100.0
2014-01-30 11:35:00,112.88,112.98,112.85,112.96,17100.0,90.2459,90.3259,90.222,90.3099,17100.0
2014-01-30 11:40:00,112.97,113.15,112.97,113.1,19200.0,90.3179,90.4618,90.3179,90.4218,19200.0
2014-01-30 11:45:00,113.1,113.22,113.07,113.14,19900.0,90.4218,90.5178,90.3978,90.4538,19900.0
2014-01-30 11:50:00,113.17,113.35,113.15,113.33,30300.0,90.4778,90.6217,90.4618,90.6057,30300.0
2014-01-30 11:55:00,113.35,113.49,113.22,113.26,31100.0,90.6217,90.7336,90.5178,90.5497,31100.0
2014-01-30 12:00:00,113.3,113.33,113.12,113.17,19000.0,90.5817,90.6057,90.4378,90.4778,19000.0
2014-01-30 12:05:00,113.18,113.26,113.09,113.19,11200.0,90.4858,90.5497,90.4138,90.4938,11200.0
2014-01-30 12:10:00,113.17,113.22,113.05,113.07,7500.0,90.4778,90.5178,90.3818,90.3978,7500.0
2014-01-30 12:15:00,113.11,113.14,112.98,112.98,7100.0,90.4298,90.4538,90.3259,90.3259,7100.0
2014-01-30 12:20:00,112.98,113.05,112.98,113.02,13000.0,90.3259,90.3818,90.3259,90.3579,13000.0
2014-01-30 12:25:00,113.02,113.04,112.96,112.97,27300.0,90.3579,90.3739,90.3099,90.3179,27300.0
2014-01-30 12:30:00,112.98,113.12,112.98,113.09,5100.0,90.3259,90.4378,90.3259,90.4138,5100.0
2014-01-30 12:35:00,113.12,113.18,113.09,113.1,4300.0,90.4378,90.4858,90.4138,90.4218,4300.0
2014-01-30 12:40:00,113.11,113.15,113.09,113.11,6300.0,90.4298,90.4618,90.4138,90.4298,6300.0
2014-01-30 12:45:00,113.11,113.12,113.0,113.05,13800.0,90.4298,90.4378,90.3419,90.3818,13800.0
2014-01-30 12:50:00,113.05,113.08,113.03,113.07,3700.0,90.3818,90.4058,90.3659,90.3978,3700.0
2014-01-30 12:55:00,113.06,113.11,113.03,113.06,6200.0,90.3898,90.4298,90.3659,90.3898,6200.0
2014-01-30 13:00:00,113.04,113.07,113.01,113.03,4100.0,90.3739,90.3978,90.3499,90.3659,4100.0
2014-01-30 13:05:00,113.03,113.1,113.03,113.05,9500.0,90.3659,90.4218,90.3659,90.3818,9500.0
2014-01-30 13:10:00,113.05,113.09,113.01,113.07,7700.0,90.3818,90.4138,90.3499,90.3978,7700.0
2014-01-30 13:15:00,113.06,113.12,113.02,113.12,5300.0,90.3898,90.4378,90.3579,90.4378,5300.0
2014-01-30 13:20:00,113.06,113.16,113.0,113.14,22400.0,90.3898,90.4698,90.3419,90.4538,22400.0
2014-01-30 13:25:00,113.16,113.17,113.12,113.15,4200.0,90.4698,90.4778,90.4378,90.4618,4200.0
2014-01-30 13:30:00,113.15,113.17,113.01,113.03,15300.0,90.4618,90.4778,90.3499,90.3659,15300.0
2014-01-30 13:35:00,113.02,113.03,112.93,112.96,6700.0,90.3579,90.3659,90.2859,90.3099,6700.0
2014-01-30 13:40:00,112.95,113.05,112.93,113.04,8300.0,90.3019,90.3818,90.2859,90.3739,8300.0
2014-01-30 13:45:00,113.06,113.09,113.0,113.07,5900.0,90.3898,90.4138,90.3419,90.3978,5900.0
2014-01-30 13:50:00,113.09,113.1,113.01,113.04,6100.0,90.4138,90.4218,90.3499,90.3739,6100.0
2014-01-30 13:55:00,113.02,113.03,112.95,113.0,5600.0,90.3579,90.3659,90.3019,90.3419,5600.0
2014-01-30 14:00:00,113.0,113.02,112.88,112.88,12700.0,90.3419,90.3579,90.2459,90.2459,12700.0
2014-01-30 14:05:00,112.89,112.92,112.85,112.85,5600.0,90.2539,90.2779,90.222,90.222,5600.0
2014-01-30 14:10:00,112.86,112.87,112.75,112.82,13100.0,90.2299,90.2379,90.142,90.198,13100.0
2014-01-30 14:15:00,112.82,112.89,112.81,112.87,8600.0,90.198,90.2539,90.19,90.2379,8600.0
2014-01-30 14:20:00,112.85,112.88,112.81,112.82,8100.0,90.222,90.2459,90.19,90.198,8100.0
2014-01-30 14:25:00,112.83,112.92,112.81,112.92,11300.0,90.206,90.2779,90.19,90.2779,11300.0
2014-01-30 14:30:00,112.92,112.96,112.89,112.89,6100.0,90.2779,90.3099,90.2539,90.2539,6100.0
2014-01-30 14:35:00,112.88,112.92,112.83,112.85,10600.0,90.2459,90.2779,90.206,90.222,10600.0
2014-01-30 14:40:00,112.86,112.97,112.81,112.93,18100.0,90.2299,90.3179,90.19,90.2859,18100.0
2014-01-30 14:45:00,112.94,112.94,112.88,112.93,17700.0,90.2939,90.2939,90.2459,90.2859,17700.0
2014-01-30 14:50:00,112.91,112.95,112.89,112.91,15700.0,90.2699,90.3019,90.2539,90.2699,15700.0
2014-01-30 14:55:00,112.91,112.96,112.79,112.95,40100.0,90.2699,90.3099,90.174,90.3019,40100.0
2014-01-30 15:00:00,112.94,112.98,112.93,112.94,11000.0,90.2939,90.3259,90.2859,90.2939,11000.0
2014-01-30 15:05:00,112.96,112.97,112.87,112.89,19100.0,90.3099,90.3179,90.2379,90.2539,19100.0
2014-01-30 15:10:00,112.91,112.96,112.86,112.9,21600.0,90.2699,90.3099,90.2299,90.2619,21600.0
2014-01-30 15:15:00,112.95,112.95,112.86,112.89,10800.0,90.3019,90.3019,90.2299,90.2539,10800.0
2014-01-30 15:20:00,112.88,112.89,112.81,112.87,13100.0,90.2459,90.2539,90.19,90.2379,13100.0
2014-01-30 15:25:00,112.87,112.93,112.86,112.88,11800.0,90.2379,90.2859,90.2299,90.2459,11800.0
2014-01-30 15:30:00,112.9,112.9,112.76,112.76,16600.0,90.2619,90.2619,90.15,90.15,16600.0
2014-01-30 15:35:00,112.77,112.8,112.71,112.76,15600.0,90.158,90.182,90.11,90.15,15600.0
2014-01-30 15:40:00,112.76,112.77,112.73,112.75,21000.0,90.15,90.158,90.126,90.142,21000.0
2014-01-30 15:45:00,112.74,112.77,112.62,112.66,30200.0,90.134,90.158,90.0381,90.07,30200.0
2014-01-30 15:50:00,112.68,112.82,112.68,112.8,42800.0,90.086,90.198,90.086,90.182,42800.0
2014-01-30 15:55:00,112.8,112.83,112.68,112.71,73600.0,90.182,90.206,90.086,90.11,73600.0
2014-01-31 09:30:00,111.29,112.0,111.13,111.76,83600.0,88.9748,89.5424,88.8468,89.3505,83600.0
2014-01-31 09:35:00,111.95,112.0,111.55,111.58,43100.0,89.5024,89.5424,89.1826,89.2066,43100.0
2014-01-31 09:40:00,111.54,111.91,111.47,111.57,31500.0,89.1746,89.4704,89.1187,89.1986,31500.0
2014-01-31 09:45:00,111.58,111.6,111.3,111.59,21200.0,89.2066,89.2226,88.9827,89.2146,21200.0
2014-01-31 09:50:00,111.48,111.74,111.39,111.49,21800.0,89.1267,89.3345,89.0547,89.1347,21800.0
2014-01-31 09:55:00,111.53,111.72,111.45,111.48,23300.0,89.1666,89.3185,89.1027,89.1267,23300.0
2014-01-31 10:00:00,111.51,111.76,111.48,111.76,14800.0,89.1506,89.3505,89.1267,89.3505,14800.0
2014-01-31 10:05:00,111.7,111.86,111.65,111.82,18300.0,89.3025,89.4305,89.2626,89.3985,18300.0
2014-01-31 10:10:00,111.84,112.04,111.82,112.0,51000.0,89.4145,89.5744,89.3985,89.5424,51000.0
2014-01-31 10:15:00,111.91,112.0,111.8,111.83,21200.0,89.4704,89.5424,89.3825,89.4065,21200.0
2014-01-31 10:20:00,111.81,111.94,111.76,111.76,22100.0,89.3905,89.4944,89.3505,89.3505,22100.0
2014-01-31 10:25:00,111.78,111.8,111.56,111.62,13200.0,89.3665,89.3825,89.1906,89.2386,13200.0
2014-01-31 10:30:00,111.62,111.75,111.6,111.62,16000.0,89.2386,89.3425,89.2226,89.2386,16000.0
2014-01-31 10:35:00,111.61,111.69,111.59,111.66,11900.0,89.2306,89.2945,89.2146,89.2706,11900.0
2014-01-31 10:40:00,111.68,111.7,111.58,111.61,23000.0,89.2866,89.3025,89.2066,89.2306,23000.0
2014-01-31 10:45:00,111.64,111.86,111.62,111.86,14600.0,89.2546,89.4305,89.2386,89.4305,14600.0
2014-01-31 10:50:00,111.87,111.9,111.79,111.8,23300.0,89.4385,89.4624,89.3745,89.3825,23300.0
2014-01-31 10:55:00,111.8,111.86,111.74,111.81,15100.0,89.3825,89.4305,89.3345,89.3905,15100.0
2014-01-31 11:00:00,111.81,112.12,111.77,112.12,25700.0,89.3905,89.6383,89.3585,89.6383,25700.0
2014-01-31 11:05:00,112.15,112.17,112.03,112.12,30300.0,89.6623,89.6783,89.5664,89.6383,30300.0
2014-01-31 11:10:00,112.08,112.17,112.0,112.17,14100.0,89.6063,89.6783,89.5424,89.6783,14100.0
2014-01-31 11:15:00,112.17,112.19,112.06,112.15,23400.0,89.6783,89.6943,89.5904,89.6623,23400.0
2014-01-31 11:20:00,112.14,112.2,112.1,112.2,33300.0,89.6543,89.7023,89.6223,89.7023,33300.0
2014-01-31 11:25:00,112.18,112.5,112.14,112.5,39900.0,89.6863,89.9421,89.6543,89.9421,39900.0
2014-01-31 11:30:00,112.54,112.6,112.47,112.56,13200.0,89.9741,90.0221,89.9181,89.9901,13200.0
2014-01-31 11:35:00,112.55,112.55,112.4,112.46,15900.0,89.9821,89.9821,89.8622,89.9102,15900.0
2014-01-31 11:40:00,112.47,112.75,112.45,112.72,22300.0,89.9181,90.142,89.9022,90.118,22300.0
2014-01-31 11:45:00,112.76,112.96,112.76,112.89,30200.0,90.15,90.3099,90.15,90.2539,30200.0
2014-01-31 11:50:00,112.94,112.94,112.79,112.93,16300.0,90.2939,90.2939,90.174,90.2859,16300.0
2014-01-31 11:55:00,112.92,113.14,112.87,113.09,16000.0,90.2779,90.4538,90.2379,90.4138,16000.0
2014-01-31 12:00:00,113.11,113.28,113.11,113.14,17400.0,90.4298,90.5657,90.4298,90.4538,17400.0
2014-01-31 12:05:00,113.11,113.14,112.96,113.03,10600.0,90.4298,90.4538,90.3099,90.3659,10600.0
2014-01-31 12:10:00,113.05,113.08,112.82,112.82,11000.0,90.3818,90.4058,90.198,90.198,11000.0
2014-01-31 12:15:00,112.82,112.85,112.76,112.76,8400.0,90.198,90.222,90.15,90.15,8400.0
2014-01-31 12:20:00,112.76,112.91,112.76,112.8,17700.0,90.15,90.2699,90.15,90.182,17700.0
2014-01-31 12:25:00,112.79,113.0,112.74,112.97,15100.0,90.174,90.3419,90.134,90.3179,15100.0
2014-01-31 12:30:00,112.97,112.97,112.73,112.74,10900.0,90.3179,90.3179,90.126,90.134,10900.0
2014-01-31 12:35:00,112.75,112.81,112.7,112.75,11400.0,90.142,90.19,90.102,90.142,11400.0
2014-01-31 12:40:00,112.78,112.78,112.67,112.7,8200.0,90.166,90.166,90.078,90.102,8200.0
2014-01-31 12:45:00,112.73,112.84,112.73,112.81,13000.0,90.126,90.214,90.126,90.19,13000.0
2014-01-31 12:50:00,112.81,112.84,112.69,112.7,8500.0,90.19,90.214,90.094,90.102,8500.0
2014-01-31 12:55:00,112.72,112.77,112.63,112.64,8500.0,90.118,90.158,90.0461,90.0541,8500.0
2014-01-31 13:00:00,112.62,112.76,112.6,112.65,12800.0,90.0381,90.15,90.0221,90.0621,12800.0
2014-01-31 13:05:00,112.63,112.67,112.52,112.59,9400.0,90.0461,90.078,89.9581,90.0141,9400.0
2014-01-31 13:10:00,112.59,112.72,112.58,112.67,8600.0,90.0141,90.118,90.0061,90.078,8600.0
2014-01-31 13:15:00,112.71,112.77,112.59,112.59,10800.0,90.11,90.158,90.0141,90.0141,10800.0
2014-01-31 13:20:00,112.58,112.66,112.56,112.58,4800.0,90.0061,90.07,89.9901,90.0061,4800.0
2014-01-31 13:25:00,112.65,112.67,112.58,112.67,7400.0,90.0621,90.078,90.0061,90.078,7400.0
2014-01-31 13:30:00,112.64,112.67,112.54,112.6,9200.0,90.0541,90.078,89.9741,90.0221,9200.0
2014-01-31 13:35:00,112.58,112.63,112.54,112.62,9800.0,90.0061,90.0461,89.9741,90.0381,9800.0
2014-01-31 13:40:00,112.68,112.85,112.65,112.79,17200.0,90.086,90.222,90.0621,90.174,17200.0
2014-01-31 13:45:00,112.77,112.87,112.7,112.79,19000.0,90.158,90.2379,90.102,90.174,19000.0
2014-01-31 13:50:00,112.82,112.9,112.76,112.88,29200.0,90.198,90.2619,90.15,90.2459,29200.0
2014-01-31 13:55:00,112.9,112.93,112.87,112.92,15500.0,90.2619,90.2859,90.2379,90.2779,15500.0
2014-01-31 14:00:00,112.91,113.0,112.9,112.97,10100.0,90.2699,90.3419,90.2619,90.3179,10100.0
2014-01-31 14:05:00,112.97,112.97,112.85,112.87,13000.0,90.3179,90.3179,90.222,90.2379,13000.0
2014-01-31 14:10:00,112.87,112.89,112.78,112.85,6700.0,90.2379,90.2539,90.166,90.222,6700.0
2014-01-31 14:15:00,112.88,112.9,112.79,112.86,9900.0,90.2459,90.2619,90.174,90.2299,9900.0
2014-01-31 14:20:00,112.85,112.87,112.8,112.83,8100.0,90.222,90.2379,90.182,90.206,8100.0
2014-01-31 14:25:00,112.84,112.93,112.81,112.88,13500.0,90.214,90.2859,90.19,90.2459,13500.0
2014-01-31 14:30:00,112.89,112.94,112.85,112.87,7100.0,90.2539,90.2939,90.222,90.2379,7100.0
2014-01-31 14:35:00,112.87,112.92,112.85,112.91,9100.0,90.2379,90.2779,90.222,90.2699,9100.0
2014-01-31 14:40:00,112.91,112.98,112.87,112.98,9300.0,90.2699,90.3259,90.2379,90.3259,9300.0
2014-01-31 14:45:00,112.95,112.98,112.87,112.93,20800.0,90.3019,90.3259,90.2379,90.2859,20800.0
2014-01-31 14:50:00,112.97,112.98,112.83,112.85,15700.0,90.3179,90.3259,90.206,90.222,15700.0
2014-01-31 14:55:00,112.86,112.94,112.86,112.9,7800.0,90.2299,90.2939,90.2299,90.2619,7800.0
2014-01-31 15:00:00,112.9,112.9,112.77,112.84,11600.0,90.2619,90.2619,90.158,90.214,11600.0
2014-01-31 15:05:00,112.88,112.88,112.77,112.77,11000.0,90.2459,90.2459,90.158,90.158,11000.0
2014-01-31 15:10:00,112.78,112.86,112.77,112.81,11400.0,90.166,90.2299,90.158,90.19,11400.0
2014-01-31 15:15:00,112.8,112.87,112.74,112.76,11100.0,90.182,90.2379,90.134,90.15,11100.0
2014-01-31 15:20:00,112.73,112.79,112.69,112.76,12300.0,90.126,90.174,90.094,90.15,12300.0
2014-01-31 15:25:00,112.78,112.78,112.63,112.65,16100.0,90.166,90.166,90.0461,90.0621,16100.0
2014-01-31 15:30:00,112.64,112.71,112.59,112.61,23300.0,90.0541,90.11,90.0141,90.0301,23300.0
2014-01-31 15:35:00,112.6,112.61,112.41,112.44,30300.0,90.0221,90.0301,89.8702,89.8942,30300.0
2014-01-31 15:40:00,112.44,112.53,112.41,112.42,33000.0,89.8942,89.9661,89.8702,89.8782,33000.0
2014-01-31 15:45:00,112.44,112.45,112.32,112.42,37700.0,89.8942,89.9022,89.7982,89.8782,37700.0
2014-01-31 15:50:00,112.42,112.57,112.42,112.49,60500.0,89.8782,89.9981,89.8782,89.9341,60500.0
2014-01-31 15:55:00,112.49,112.49,112.19,112.36,93800.0,89.9341,89.9341,89.6943,89.8302,93800.0
2014-02-03 09:30:00,112.96,113.0,112.11,112.12,77700.0,90.3099,90.3419,89.6303,89.6383,77700.0
2014-02-03 09:35:00,112.18,112.57,111.92,112.11,37700.0,89.6863,89.9981,89.4784,89.6303,37700.0
2014-02-03 09:40:00,111.9,112.18,111.54,111.71,32200.0,89.4624,89.6863,89.1746,89.3105,32200.0
2014-02-03 09:45:00,111.73,111.81,111.4,111.49,36000.0,89.3265,89.3905,89.0627,89.1347,36000.0
2014-02-03 09:50:00,111.52,111.91,111.46,111.82,40100.0,89.1586,89.4704,89.1107,89.3985,40100.0
2014-02-03 09:55:00,111.83,111.93,111.66,111.79,25400.0,89.4065,89.4864,89.2706,89.3745,25400.0
2014-02-03 10:00:00,111.71,111.87,111.54,111.61,106800.0,89.3105,89.4385,89.1746,89.2306,106800.0
2014-02-03 10:05:00,111.61,111.93,111.52,111.61,26700.0,89.2306,89.4864,89.1586,89.2306,26700.0
2014-02-03 10:10:00,111.58,111.68,111.29,111.42,50600.0,89.2066,89.2866,88.9748,89.0787,50600.0
2014-02-03 10:15:00,111.39,111.46,111.18,111.19,52500.0,89.0547,89.1107,88.8868,88.8948,52500.0
2014-02-03 10:20:00,111.16,111.26,110.82,110.88,67900.0,88.8708,88.9508,88.599,88.647,67900.0
2014-02-03 10:25:00,110.92,110.99,110.78,110.95,50100.0,88.6789,88.7349,88.567,88.7029,50100.0
2014-02-03 10:30:00,110.91,111.09,110.89,110.96,23900.0,88.6709,88.8149,88.655,88.7109,23900.0
2014-02-03 10:35:00,110.99,111.24,110.98,111.16,22800.0,88.7349,88.9348,88.7269,88.8708,22800.0
2014-02-03 10:40:00,111.18,111.27,111.12,111.26,24200.0,88.8868,88.9588,88.8388,88.9508,24200.0
2014-02-03 10:45:00,111.25,111.44,111.2,111.3,52300.0,88.9428,89.0947,88.9028,88.9827,52300.0
2014-02-03 10:50:00,111.34,111.41,111.09,111.13,31000.0,89.0147,89.0707,88.8149,88.8468,31000.0
2014-02-03 10:55:00,111.08,111.13,110.96,111.04,11700.0,88.8069,88.8468,88.7109,88.7749,11700.0
2014-02-03 11:00:00,111.04,111.12,110.8,110.87,25200.0,88.7749,88.8388,88.583,88.639,25200.0
2014-02-03 11:05:00,110.87,110.97,110.82,110.84,22000.0,88.639,88.7189,88.599,88.615,22000.0
2014-02-03 11:10:00,110.84,111.04,110.84,110.87,14000.0,88.615,88.7749,88.615,88.639,14000.0
2014-02-03 11:15:00,110.88,110.89,110.75,110.88,52000.0,88.647,88.655,88.543,88.647,52000.0
2014-02-03 11:20:00,110.85,110.9,110.71,110.83,28400.0,88.623,88.663,88.5111,88.607,28400.0
2014-02-03 11:25:00,110.87,110.87,110.55,110.59,29600.0,88.639,88.639,88.3831,88.4151,29600.0
2014-02-03 11:30:00,110.56,110.81,110.56,110.72,23600.0,88.3911,88.591,88.3911,88.519,23600.0
2014-02-03 11:35:00,110.72,110.79,110.58,110.79,17100.0,88.519,88.575,88.4071,88.575,17100.0
2014-02-03 11:40:00,110.81,110.99,110.81,110.95,45400.0,88.591,88.7349,88.591,88.7029,45400.0
2014-02-03 11:45:00,110.95,111.0,110.86,110.88,25700.0,88.7029,88.7429,88.631,88.647,25700.0
2014-02-03 11:50:00,110.88,110.88,110.69,110.76,19500.0,88.647,88.647,88.4951,88.551,19500.0
2014-02-03 11:55:00,110.8,110.86,110.67,110.76,13600.0,88.583,88.631,88.4791,88.551,13600.0
2014-02-03 12:00:00,110.76,110.76,110.4,110.4,25500.0,88.551,88.551,88.2632,88.2632,25500.0
2014-02-03 12:05:00,110.4,110.59,110.36,110.54,20300.0,88.2632,88.4151,88.2312,88.3751,20300.0
2014-02-03 12:10:00,110.58,110.58,110.4,110.44,22900.0,88.4071,88.4071,88.2632,88.2952,22900.0
2014-02-03 12:15:00,110.43,110.46,110.32,110.37,17800.0,88.2872,88.3112,88.1993,88.2392,17800.0
2014-02-03 12:20:00,110.34,110.53,110.29,110.5,14600.0,88.2152,88.3671,88.1753,88.3432,14600.0
2014-02-03 12:25:00,110.5,110.51,110.35,110.49,12500.0,88.3432,88.3512,88.2232,88.3352,12500.0
2014-02-03 12:30:00,110.47,110.66,110.42,110.57,10100.0,88.3192,88.4711,88.2792,88.3991,10100.0
2014-02-03 12:35:00,110.57,110.65,110.51,110.65,24800.0,88.3991,88.4631,88.3512,88.4631,24800.0
2014-02-03 12:40:00,110.66,110.84,110.66,110.84,15000.0,88.4711,88.615,88.4711,88.615,15000.0
2014-02-03 12:45:00,110.84,110.99,110.84,110.92,43800.0,88.615,88.7349,88.615,88.6789,43800.0
2014-02-03 12:50:00,110.93,110.95,110.85,110.87,21600.0,88.6869,88.7029,88.623,88.639,21600.0
2014-02-03 12:55:00,110.88,110.92,110.67,110.67,22800.0,88.647,88.6789,88.4791,88.4791,22800.0
2014-02-03 13:00:00,110.68,110.73,110.59,110.59,16100.0,88.4871,88.527,88.4151,88.4151,16100.0
2014-02-03 13:05:00,110.61,110.63,110.3,110.32,30000.0,88.4311,88.4471,88.1833,88.1993,30000.0
2014-02-03 13:10:00,110.32,110.47,110.31,110.4,17600.0,88.1993,88.3192,88.1913,88.2632,17600.0
2014-02-03 13:15:00,110.39,110.44,110.3,110.33,15300.0,88.2552,88.2952,88.1833,88.2072,15300.0
2014-02-03 13:20:00,110.31,110.46,110.3,110.32,21300.0,88.1913,88.3112,88.1833,88.1993,21300.0
2014-02-03 13:25:00,110.32,110.34,110.24,110.24,29600.0,88.1993,88.2152,88.1353,88.1353,29600.0
2014-02-03 13:30:00,110.26,110.29,110.21,110.26,17900.0,88.1513,88.1753,88.1113,88.1513,17900.0
2014-02-03 13:35:00,110.29,110.29,110.15,110.21,31400.0,88.1753,88.1753,88.0633,88.1113,31400.0
2014-02-03 13:40:00,110.22,110.33,110.18,110.25,13900.0,88.1193,88.2072,88.0873,88.1433,13900.0
2014-02-03 13:45:00,110.27,110.32,110.14,110.25,25800.0,88.1593,88.1993,88.0553,88.1433,25800.0
2014-02-03 13:50:00,110.27,110.34,110.2,110.25,20700.0,88.1593,88.2152,88.1033,88.1433,20700.0
2014-02-03 13:55:00,110.27,110.44,110.27,110.3,12400.0,88.1593,88.2952,88.1593,88.1833,12400.0
2014-02-03 14:00:00,110.3,110.44,110.27,110.41,17200.0,88.1833,88.2952,88.1593,88.2712,17200.0
2014-02-03 14:05:00,110.45,110.5,110.4,110.41,12500.0,88.3032,88.3432,88.2632,88.2712,12500.0
2014-02-03 14:10:00,110.42,110.53,110.36,110.52,30800.0,88.2792,88.3671,88.2312,88.3592,30800.0
2014-02-03 14:15:00,110.49,110.6,110.45,110.56,20000.0,88.3352,88.4231,88.3032,88.3911,20000.0
2014-02-03 14:20:00,110.56,110.56,110.34,110.47,30200.0,88.3911,88.3911,88.2152,88.3192,30200.0
2014-02-03 14:25:00,110.47,110.57,110.43,110.57,23000.0,88.3192,88.3991,88.2872,88.3991,23000.0
2014-02-03 14:30:00,110.53,110.58,110.47,110.52,24900.0,88.3671,88.4071,88.3192,88.3592,24900.0
2014-02-03 14:35:00,110.54,110.57,110.31,110.36,31200.0,88.3751,88.3991,88.1913,88.2312,31200.0
2014-02-03 14:40:00,110.35,110.37,110.25,110.35,23300.0,88.2232,88.2392,88.1433,88.2232,23300.0
2014-02-03 14:45:00,110.35,110.39,110.29,110.39,30200.0,88.2232,88.2552,88.1753,88.2552,30200.0
2014-02-03 14:50:00,110.4,110.46,110.24,110.25,18100.0,88.2632,88.3112,88.1353,88.1433,18100.0
2014-02-03 14:55:00,110.21,110.37,110.21,110.27,20800.0,88.1113,88.2392,88.1113,88.1593,20800.0
2014-02-03 15:00:00,110.29,110.35,110.21,110.32,18200.0,88.1753,88.2232,88.1113,88.1993,18200.0
2014-02-03 15:05:00,110.31,110.39,110.28,110.34,17900.0,88.1913,88.2552,88.1673,88.2152,17900.0
2014-02-03 15:10:00,110.37,110.4,110.2,110.36,56000.0,88.2392,88.2632,88.1033,88.2312,56000.0
2014-02-03 15:15:00,110.37,110.42,110.32,110.35,55200.0,88.2392,88.2792,88.1993,88.2232,55200.0
2014-02-03 15:20:00,110.37,110.37,110.2,110.23,24100.0,88.2392,88.2392,88.1033,88.1273,24100.0
2014-02-03 15:25:00,110.25,110.44,110.21,110.4,41900.0,88.1433,88.2952,88.1113,88.2632,41900.0
2014-02-03 15:30:00,110.43,110.43,110.28,110.31,33300.0,88.2872,88.2872,88.1673,88.1913,33300.0
2014-02-03 15:35:00,110.32,110.35,110.25,110.26,31200.0,88.1993,88.2232,88.1433,88.1513,31200.0
2014-02-03 15:40:00,110.29,110.32,110.15,110.16,27100.0,88.1753,88.1993,88.0633,88.0713,27100.0
2014-02-03 15:45:00,110.17,110.19,110.05,110.11,63100.0,88.0793,88.0953,87.9834,88.0314,63100.0
2014-02-03 15:50:00,110.1,110.17,110.05,110.13,96900.0,88.0234,88.0793,87.9834,88.0474,96900.0
2014-02-03 15:55:00,110.13,110.29,110.08,110.18,129200.0,88.0474,88.1753,88.0074,88.0873,129200.0
2014-02-04 09:30:00,110.73,111.33,110.6,110.77,77500.0,88.527,89.0067,88.4231,88.559,77500.0
2014-02-04 09:35:00,110.8,111.04,110.58,110.68,19800.0,88.583,88.7749,88.4071,88.4871,19800.0
2014-02-04 09:40:00,110.62,110.71,110.07,110.07,27500.0,88.4391,88.5111,87.9994,87.9994,27500.0
2014-02-04 09:45:00,110.07,110.13,109.5,109.86,152000.0,87.9994,88.0474,87.5437,87.8315,152000.0
2014-02-04 09:50:00,109.83,110.11,109.75,110.1,44200.0,87.8075,88.0314,87.7435,88.0234,44200.0
2014-02-04 09:55:00,110.11,110.69,109.94,110.64,135200.0,88.0314,88.4951,87.8954,88.4551,135200.0
2014-02-04 10:00:00,110.64,110.81,110.62,110.7,36900.0,88.4551,88.591,88.4391,88.5031,36900.0
2014-02-04 10:05:00,110.7,111.11,110.69,110.81,48300.0,88.5031,88.8308,88.4951,88.591,48300.0
2014-02-04 10:10:00,110.84,110.96,110.74,110.74,14200.0,88.615,88.7109,88.535,88.535,14200.0
2014-02-04 10:15:00,110.67,110.78,110.38,110.48,13400.0,88.4791,88.567,88.2472,88.3272,13400.0
2014-02-04 10:20:00,110.48,110.66,110.17,110.26,18300.0,88.3272,88.4711,88.0793,88.1513,18300.0
2014-02-04 10:25:00,110.29,110.39,110.2,110.28,20100.0,88.1753,88.2552,88.1033,88.1673,20100.0
2014-02-04 10:30:00,110.27,110.73,110.27,110.67,25100.0,88.1593,88.527,88.1593,88.4791,25100.0
2014-02-04 10:35:00,110.74,110.81,110.64,110.7,36700.0,88.535,88.591,88.4551,88.5031,36700.0
2014-02-04 10:40:00,110.71,110.81,110.65,110.7,26200.0,88.5111,88.591,88.4631,88.5031,26200.0
2014-02-04 10:45:00,110.71,110.74,110.59,110.74,18900.0,88.5111,88.535,88.4151,88.535,18900.0
2014-02-04 10:50:00,110.73,110.74,110.61,110.65,24500.0,88.527,88.535,88.4311,88.4631,24500.0
2014-02-04 10:55:00,110.64,110.71,110.58,110.63,8400.0,88.4551,88.5111,88.4071,88.4471,8400.0
2014-02-04 11:00:00,110.59,110.8,110.53,110.77,18000.0,88.4151,88.583,88.3671,88.559,18000.0
2014-02-04 11:05:00,110.75,110.85,110.7,110.83,13100.0,88.543,88.623,88.5031,88.607,13100.0
2014-02-04 11:10:00,110.83,110.88,110.72,110.87,42000.0,88.607,88.647,88.519,88.639,42000.0
2014-02-04 11:15:00,110.85,110.94,110.8,110.9,24800.0,88.623,88.6949,88.583,88.663,24800.0
2014-02-04 11:20:00,110.88,110.91,110.81,110.91,21700.0,88.647,88.6709,88.591,88.6709,21700.0
2014-02-04 11:25:00,110.89,110.92,110.79,110.83,17200.0,88.655,88.6789,88.575,88.607,17200.0
2014-02-04 11:30:00,110.83,110.85,110.73,110.78,14800.0,88.607,88.623,88.527,88.567,14800.0
2014-02-04 11:35:00,110.75,110.79,110.66,110.79,22300.0,88.543,88.575,88.4711,88.575,22300.0
2014-02-04 11:40:00,110.78,110.8,110.63,110.77,13800.0,88.567,88.583,88.4471,88.559,13800.0
2014-02-04 11:45:00,110.77,110.84,110.77,110.84,10100.0,88.559,88.615,88.559,88.615,10100.0
2014-02-04 11:50:00,110.83,110.85,110.77,110.8,11000.0,88.607,88.623,88.559,88.583,11000.0
2014-02-04 11:55:00,110.8,110.86,110.77,110.85,11800.0,88.583,88.631,88.559,88.623,11800.0
2014-02-04 12:00:00,110.86,110.98,110.84,110.95,37000.0,88.631,88.7269,88.615,88.7029,37000.0
2014-02-04 12:05:00,110.92,110.95,110.87,110.92,19700.0,88.6789,88.7029,88.639,88.6789,19700.0
2014-02-04 12:10:00,110.92,110.92,110.88,110.91,19200.0,88.6789,88.6789,88.647,88.6709,19200.0
2014-02-04 12:15:00,110.91,110.93,110.78,110.8,31400.0,88.6709,88.6869,88.567,88.583,31400.0
2014-02-04 12:20:00,110.8,110.91,110.8,110.87,18000.0,88.583,88.6709,88.583,88.639,18000.0
2014-02-04 12:25:00,110.87,110.89,110.77,110.78,15200.0,88.639,88.655,88.559,88.567,15200.0
2014-02-04 12:30:00,110.79,110.79,110.71,110.75,11600.0,88.575,88.575,88.5111,88.543,11600.0
2014-02-04 12:35:00,110.76,110.77,110.64,110.74,15300.0,88.551,88.559,88.4551,88.535,15300.0
2014-02-04 12:40:00,110.72,110.76,110.68,110.72,5100.0,88.519,88.551,88.4871,88.519,5100.0
2014-02-04 12:45:00,110.73,110.82,110.72,110.75,7700.0,88.527,88.599,88.519,88.543,7700.0
2014-02-04 12:50:00,110.75,110.79,110.71,110.76,9900.0,88.543,88.575,88.5111,88.551,9900.0
2014-02-04 12:55:00,110.77,110.89,110.77,110.84,10900.0,88.559,88.655,88.559,88.615,10900.0
2014-02-04 13:00:00,110.86,110.97,110.81,110.97,9600.0,88.631,88.7189,88.591,88.7189,9600.0
2014-02-04 13:05:00,110.95,111.0,110.9,110.96,15900.0,88.7029,88.7429,88.663,88.7109,15900.0
2014-02-04 13:10:00,110.96,110.96,110.72,110.76,19400.0,88.7109,88.7109,88.519,88.551,19400.0
2014-02-04 13:15:00,110.77,110.88,110.71,110.81,9800.0,88.559,88.647,88.5111,88.591,9800.0
2014-02-04 13:20:00,110.82,110.88,110.72,110.86,27200.0,88.599,88.647,88.519,88.631,27200.0
2014-02-04 13:25:00,110.84,110.98,110.82,110.96,11300.0,88.615,88.7269,88.599,88.7109,11300.0
2014-02-04 13:30:00,110.96,110.97,110.9,110.91,13500.0,88.7109,88.7189,88.663,88.6709,13500.0
2014-02-04 13:35:00,110.92,110.92,110.69,110.81,30300.0,88.6789,88.6789,88.4951,88.591,30300.0
2014-02-04 13:40:00,110.78,110.91,110.75,110.9,18900.0,88.567,88.6709,88.543,88.663,18900.0
2014-02-04 13:45:00,110.89,110.89,110.82,110.88,7500.0,88.655,88.655,88.599,88.647,7500.0
2014-02-04 13:50:00,110.85,110.88,110.68,110.72,10800.0,88.623,88.647,88.4871,88.519,10800.0
2014-02-04 13:55:00,110.73,110.73,110.56,110.72,23800.0,88.527,88.527,88.3911,88.519,23800.0
2014-02-04 14:00:00,110.72,110.74,110.56,110.61,25800.0,88.519,88.535,88.3911,88.4311,25800.0
2014-02-04 14:05:00,110.6,110.68,110.55,110.67,19600.0,88.4231,88.4871,88.3831,88.4791,19600.0
2014-02-04 14:10:00,110.66,110.7,110.64,110.69,20700.0,88.4711,88.5031,88.4551,88.4951,20700.0
2014-02-04 14:15:00,110.68,110.72,110.65,110.7,9000.0,88.4871,88.519,88.4631,88.5031,9000.0
2014-02-04 14:20:00,110.71,110.89,110.7,110.86,15600.0,88.5111,88.655,88.5031,88.631,15600.0
2014-02-04 14:25:00,110.85,110.88,110.81,110.86,14900.0,88.623,88.647,88.591,88.631,14900.0
2014-02-04 14:30:00,110.87,110.88,110.8,110.8,13200.0,88.639,88.647,88.583,88.583,13200.0
2014-02-04 14:35:00,110.85,110.87,110.83,110.83,16600.0,88.623,88.639,88.607,88.607,16600.0
2014-02-04 14:40:00,110.85,110.93,110.84,110.92,24700.0,88.623,88.6869,88.615,88.6789,24700.0
2014-02-04 14:45:00,110.91,110.94,110.81,110.81,27500.0,88.6709,88.6949,88.591,88.591,27500.0
2014-02-04 14:50:00,110.84,110.94,110.83,110.91,13900.0,88.615,88.6949,88.607,88.6709,13900.0
2014-02-04 14:55:00,110.94,110.99,110.9,110.99,31800.0,88.6949,88.7349,88.663,88.7349,31800.0
2014-02-04 15:00:00,110.98,111.03,110.96,111.0,29400.0,88.7269,88.7669,88.7109,88.7429,29400.0
2014-02-04 15:05:00,110.97,111.03,110.94,111.0,30100.0,88.7189,88.7669,88.6949,88.7429,30100.0
2014-02-04 15:10:00,111.01,111.02,110.94,111.0,26400.0,88.7509,88.7589,88.6949,88.7429,26400.0
2014-02-04 15:15:00,110.98,111.03,110.95,111.01,22900.0,88.7269,88.7669,88.7029,88.7509,22900.0
2014-02-04 15:20:00,111.02,111.05,110.96,110.96,23500.0,88.7589,88.7829,88.7109,88.7109,23500.0
2014-02-04 15:25:00,110.97,110.98,110.69,110.73,21500.0,88.7189,88.7269,88.4951,88.527,21500.0
2014-02-04 15:30:00,110.72,110.91,110.68,110.89,40400.0,88.519,88.6709,88.4871,88.655,40400.0
2014-02-04 15:35:00,110.88,111.0,110.84,110.99,33600.0,88.647,88.7429,88.615,88.7349,33600.0
2014-02-04 15:40:00,111.0,111.02,110.95,110.99,42400.0,88.7429,88.7589,88.7029,88.7349,42400.0
2014-02-04 15:45:00,110.99,111.05,110.93,110.95,46500.0,88.7349,88.7829,88.6869,88.7029,46500.0
2014-02-04 15:50:00,110.95,111.06,110.9,111.05,60700.0,88.7029,88.7909,88.663,88.7829,60700.0
2014-02-04 15:55:00,111.06,111.06,110.88,110.9,77000.0,88.7909,88.7909,88.647,88.663,77000.0
2014-02-05 09:30:00,110.22,110.6,110.14,110.14,34800.0,88.1193,88.4231,88.0553,88.0553,34800.0
2014-02-05 09:35:00,110.33,110.47,110.16,110.35,15600.0,88.2072,88.3192,88.0713,88.2232,15600.0
2014-02-05 09:40:00,110.25,110.41,110.15,110.31,21300.0,88.1433,88.2712,88.0633,88.1913,21300.0
2014-02-05 09:45:00,110.32,110.41,110.11,110.24,23100.0,88.1993,88.2712,88.0314,88.1353,23100.0
2014-02-05 09:50:00,110.24,110.53,110.24,110.5,9300.0,88.1353,88.3671,88.1353,88.3432,9300.0
2014-02-05 09:55:00,110.55,110.55,110.26,110.38,6300.0,88.3831,88.3831,88.1513,88.2472,6300.0
2014-02-05 10:00:00,110.43,110.8,110.43,110.68,33300.0,88.2872,88.583,88.2872,88.4871,33300.0
2014-02-05 10:05:00,110.65,110.7,110.26,110.26,27700.0,88.4631,88.5031,88.1513,88.1513,27700.0
2014-02-05 10:10:00,110.3,110.34,110.11,110.16,23900.0,88.1833,88.2152,88.0314,88.0713,23900.0
2014-02-05 10:15:00,110.25,110.26,109.93,110.08,31300.0,88.1433,88.1513,87.8875,88.0074,31300.0
2014-02-05 10:20:00,110.03,110.04,109.8,109.85,18000.0,87.9674,87.9754,87.7835,87.8235,18000.0
2014-02-05 10:25:00,109.89,110.08,109.84,110.06,41400.0,87.8555,88.0074,87.8155,87.9914,41400.0
2014-02-05 10:30:00,110.02,110.12,109.92,110.07,28700.0,87.9594,88.0394,87.8795,87.9994,28700.0
2014-02-05 10:35:00,110.07,110.11,109.81,109.81,16700.0,87.9994,88.0314,87.7915,87.7915,16700.0
2014-02-05 10:40:00,109.86,110.01,109.85,109.96,14200.0,87.8315,87.9514,87.8235,87.9114,14200.0
2014-02-05 10:45:00,109.96,110.05,109.83,109.92,13700.0,87.9114,87.9834,87.8075,87.8795,13700.0
2014-02-05 10:50:00,109.86,110.14,109.86,110.0,53400.0,87.8315,88.0553,87.8315,87.9434,53400.0
2014-02-05 10:55:00,109.97,110.32,109.97,110.23,31200.0,87.9194,88.1993,87.9194,88.1273,31200.0
2014-02-05 11:00:00,110.21,110.29,110.14,110.23,29100.0,88.1113,88.1753,88.0553,88.1273,29100.0
2014-02-05 11:05:00,110.22,110.28,110.14,110.19,31700.0,88.1193,88.1673,88.0553,88.0953,31700.0
2014-02-05 11:10:00,110.21,110.34,110.2,110.28,15300.0,88.1113,88.2152,88.1033,88.1673,15300.0
2014-02-05 11:15:00,110.22,110.28,110.06,110.08,15800.0,88.1193,88.1673,87.9914,88.0074,15800.0
2014-02-05 11:20:00,110.08,110.27,110.08,110.14,13200.0,88.0074,88.1593,88.0074,88.0553,13200.0
2014-02-05 11:25:00,110.11,110.28,110.09,110.19,22500.0,88.0314,88.1673,88.0154,88.0953,22500.0
2014-02-05 11:30:00,110.21,110.27,110.17,110.25,11700.0,88.1113,88.1593,88.0793,88.1433,11700.0
2014-02-05 11:35:00,110.25,110.31,110.16,110.23,18600.0,88.1433,88.1913,88.0713,88.1273,18600.0
2014-02-05 11:40:00,110.25,110.42,110.25,110.4,12600.0,88.1433,88.2792,88.1433,88.2632,12600.0
2014-02-05 11:45:00,110.4,110.5,110.4,110.45,29100.0,88.2632,88.3432,88.2632,88.3032,29100.0
2014-02-05 11:50:00,110.42,110.5,110.38,110.41,18800.0,88.2792,88.3432,88.2472,88.2712,18800.0
2014-02-05 11:55:00,110.39,110.52,110.37,110.43,13600.0,88.2552,88.3592,88.2392,88.2872,13600.0
2014-02-05 12:00:00,110.41,110.6,110.37,110.37,32700.0,88.2712,88.4231,88.2392,88.2392,32700.0
2014-02-05 12:05:00,110.36,110.39,110.24,110.27,9700.0,88.2312,88.2552,88.1353,88.1593,9700.0
2014-02-05 12:10:00,110.27,110.27,110.21,110.25,11100.0,88.1593,88.1593,88.1113,88.1433,11100.0
2014-02-05 12:15:00,110.26,110.26,110.09,110.09,21600.0,88.1513,88.1513,88.0154,88.0154,21600.0
2014-02-05 12:20:00,110.11,110.21,110.04,110.17,19100.0,88.0314,88.1113,87.9754,88.0793,19100.0
2014-02-05 12:25:00,110.2,110.2,110.09,110.13,124600.0,88.1033,88.1033,88.0154,88.0474,124600.0
2014-02-05 12:30:00,110.13,110.31,110.05,110.27,31200.0,88.0474,88.1913,87.9834,88.1593,31200.0
2014-02-05 12:35:00,110.26,110.29,110.2,110.21,25100.0,88.1513,88.1753,88.1033,88.1113,25100.0
2014-02-05 12:40:00,110.22,110.29,110.19,110.19,13200.0,88.1193,88.1753,88.0953,88.0953,13200.0
2014-02-05 12:45:00,110.18,110.24,110.16,110.23,14400.0,88.0873,88.1353,88.0713,88.1273,14400.0
2014-02-05 12:50:00,110.24,110.28,110.23,110.25,12400.0,88.1353,88.1673,88.1273,88.1433,12400.0
2014-02-05 12:55:00,110.25,110.32,110.2,110.23,19600.0,88.1433,88.1993,88.1033,88.1273,19600.0
2014-02-05 13:00:00,110.23,110.35,110.23,110.34,12900.0,88.1273,88.2232,88.1273,88.2152,12900.0
2014-02-05 13:05:00,110.33,110.34,110.24,110.33,29700.0,88.2072,88.2152,88.1353,88.2072,29700.0
2014-02-05 13:10:00,110.34,110.49,110.29,110.48,43500.0,88.2152,88.3352,88.1753,88.3272,43500.0
2014-02-05 13:15:00,110.5,110.6,110.48,110.5,29100.0,88.3432,88.4231,88.3272,88.3432,29100.0
2014-02-05 13:20:00,110.48,110.48,110.3,110.37,15900.0,88.3272,88.3272,88.1833,88.2392,15900.0
2014-02-05 13:25:00,110.36,110.38,110.24,110.32,10600.0,88.2312,88.2472,88.1353,88.1993,10600.0
2014-02-05 13:30:00,110.33,110.45,110.33,110.38,16600.0,88.2072,88.3032,88.2072,88.2472,16600.0
2014-02-05 13:35:00,110.39,110.39,110.32,110.38,11000.0,88.2552,88.2552,88.1993,88.2472,11000.0
2014-02-05 13:40:00,110.4,110.54,110.4,110.51,27400.0,88.2632,88.3751,88.2632,88.3512,27400.0
2014-02-05 13:45:00,110.5,110.52,110.39,110.45,26300.0,88.3432,88.3592,88.2552,88.3032,26300.0
2014-02-05 13:50:00,110.46,110.69,110.46,110.59,24600.0,88.3112,88.4951,88.3112,88.4151,24600.0
2014-02-05 13:55:00,110.59,110.67,110.58,110.61,16900.0,88.4151,88.4791,88.4071,88.4311,16900.0
2014-02-05 14:00:00,110.6,110.66,110.59,110.6,12300.0,88.4231,88.4711,88.4151,88.4231,12300.0
2014-02-05 14:05:00,110.59,110.63,110.56,110.61,9800.0,88.4151,88.4471,88.3911,88.4311,9800.0
2014-02-05 14:10:00,110.63,110.63,110.37,110.45,34800.0,88.4471,88.4471,88.2392,88.3032,34800.0
2014-02-05 14:15:00,110.42,110.44,110.31,110.34,16700.0,88.2792,88.2952,88.1913,88.2152,16700.0
2014-02-05 14:20:00,110.36,110.44,110.33,110.41,10100.0,88.2312,88.2952,88.2072,88.2712,10100.0
2014-02-05 14:25:00,110.41,110.43,110.33,110.37,11300.0,88.2712,88.2872,88.2072,88.2392,11300.0
2014-02-05 14:30:00,110.37,110.45,110.34,110.4,12200.0,88.2392,88.3032,88.2152,88.2632,12200.0
2014-02-05 14:35:00,110.39,110.39,110.25,110.28,14600.0,88.2552,88.2552,88.1433,88.1673,14600.0
2014-02-05 14:40:00,110.27,110.31,110.25,110.28,7800.0,88.1593,88.1913,88.1433,88.1673,7800.0
2014-02-05 14:45:00,110.28,110.4,110.27,110.33,30800.0,88.1673,88.2632,88.1593,88.2072,30800.0
2014-02-05 14:50:00,110.33,110.39,110.26,110.33,12500.0,88.2072,88.2552,88.1513,88.2072,12500.0
2014-02-05 14:55:00,110.33,110.37,110.31,110.37,17500.0,88.2072,88.2392,88.1913,88.2392,17500.0
2014-02-05 15:00:00,110.37,110.4,110.31,110.32,21200.0,88.2392,88.2632,88.1913,88.1993,21200.0
2014-02-05 15:05:00,110.3,110.45,110.28,110.44,27400.0,88.1833,88.3032,88.1673,88.2952,27400.0
2014-02-05 15:10:00,110.44,110.47,110.4,110.46,20100.0,88.2952,88.3192,88.2632,88.3112,20100.0
2014-02-05 15:15:00,110.47,110.47,110.39,110.41,25000.0,88.3192,88.3192,88.2552,88.2712,25000.0
2014-02-05 15:20:00,110.39,110.42,110.3,110.32,17200.0,88.2552,88.2792,88.1833,88.1993,17200.0
2014-02-05 15:25:00,110.31,110.46,110.31,110.45,21000.0,88.1913,88.3112,88.1913,88.3032,21000.0
2014-02-05 15:30:00,110.46,110.46,110.38,110.44,30200.0,88.3112,88.3112,88.2472,88.2952,30200.0
2014-02-05 15:35:00,110.43,110.52,110.37,110.5,45200.0,88.2872,88.3592,88.2392,88.3432,45200.0
2014-02-05 15:40:00,110.5,110.54,110.46,110.52,32300.0,88.3432,88.3751,88.3112,88.3592,32300.0
2014-02-05 15:45:00,110.52,110.59,110.47,110.56,48800.0,88.3592,88.4151,88.3192,88.3911,48800.0
2014-02-05 15:50:00,110.56,110.56,110.48,110.5,62000.0,88.3911,88.3911,88.3272,88.3432,62000.0
2014-02-05 15:55:00,110.51,110.59,110.45,110.52,93800.0,88.3512,88.4151,88.3032,88.3592,93800.0
2014-02-06 09:30:00,113.29,114.2,113.0,113.85,310300.0,90.5737,91.3013,90.3419,91.0214,310300.0
2014-02-06 09:35:00,113.81,114.06,113.55,113.7,82000.0,90.9895,91.1893,90.7816,90.9015,82000.0
2014-02-06 09:40:00,113.67,113.71,113.44,113.57,85700.0,90.8775,90.9095,90.6936,90.7976,85700.0
2014-02-06 09:45:00,113.56,114.09,113.45,114.04,112700.0,90.7896,91.2133,90.7016,91.1733,112700.0
2014-02-06 09:50:00,114.05,114.12,113.69,113.77,105400.0,91.1813,91.2373,90.8935,90.9575,105400.0
2014-02-06 09:55:00,113.77,113.98,113.76,113.9,70200.0,90.9575,91.1254,90.9495,91.0614,70200.0
2014-02-06 10:00:00,113.89,113.91,113.5,113.89,68500.0,91.0534,91.0694,90.7416,91.0534,68500.0
2014-02-06 10:05:00,113.92,114.0,113.86,113.86,48100.0,91.0774,91.1414,91.0294,91.0294,48100.0
2014-02-06 10:10:00,113.82,113.92,113.74,113.75,32700.0,90.9975,91.0774,90.9335,90.9415,32700.0
2014-02-06 10:15:00,113.75,113.86,113.7,113.79,28500.0,90.9415,91.0294,90.9015,90.9735,28500.0
2014-02-06 10:20:00,113.79,113.83,113.62,113.64,34800.0,90.9735,91.0054,90.8376,90.8535,34800.0
2014-02-06 10:25:00,113.63,113.69,113.41,113.43,50500.0,90.8456,90.8935,90.6697,90.6857,50500.0
2014-02-06 10:30:00,113.43,113.6,113.42,113.52,42200.0,90.6857,90.8216,90.6777,90.7576,42200.0
2014-02-06 10:35:00,113.54,113.66,113.47,113.47,33500.0,90.7736,90.8695,90.7176,90.7176,33500.0
2014-02-06 10:40:00,113.47,113.51,113.34,113.41,33300.0,90.7176,90.7496,90.6137,90.6697,33300.0
2014-02-06 10:45:00,113.4,113.42,113.3,113.31,25100.0,90.6617,90.6777,90.5817,90.5897,25100.0
2014-02-06 10:50:00,113.34,113.37,113.17,113.22,25100.0,90.6137,90.6377,90.4778,90.5178,25100.0
2014-02-06 10:55:00,113.21,113.29,113.17,113.29,22900.0,90.5098,90.5737,90.4778,90.5737,22900.0
2014-02-06 11:00:00,113.29,113.46,113.25,113.4,17600.0,90.5737,90.7096,90.5417,90.6617,17600.0
2014-02-06 11:05:00,113.38,113.4,113.19,113.19,16700.0,90.6457,90.6617,90.4938,90.4938,16700.0
2014-02-06 11:10:00,113.18,113.2,113.12,113.14,14800.0,90.4858,90.5018,90.4378,90.4538,14800.0
2014-02-06 11:15:00,113.13,113.15,113.02,113.05,17900.0,90.4458,90.4618,90.3579,90.3818,17900.0
2014-02-06 11:20:00,113.05,113.18,113.05,113.18,19700.0,90.3818,90.4858,90.3818,90.4858,19700.0
2014-02-06 11:25:00,113.18,113.24,113.16,113.2,19000.0,90.4858,90.5338,90.4698,90.5018,19000.0
2014-02-06 11:30:00,113.21,113.26,113.12,113.18,15900.0,90.5098,90.5497,90.4378,90.4858,15900.0
2014-02-06 11:35:00,113.17,113.42,113.17,113.4,34800.0,90.4778,90.6777,90.4778,90.6617,34800.0
2014-02-06 11:40:00,113.38,113.55,113.38,113.55,13800.0,90.6457,90.7816,90.6457,90.7816,13800.0
2014-02-06 11:45:00,113.54,113.6,113.48,113.53,19700.0,90.7736,90.8216,90.7256,90.7656,19700.0
2014-02-06 11:50:00,113.52,113.55,113.39,113.42,22500.0,90.7576,90.7816,90.6537,90.6777,22500.0
2014-02-06 11:55:00,113.43,113.43,113.32,113.35,15600.0,90.6857,90.6857,90.5977,90.6217,15600.0
2014-02-06 12:00:00,113.36,113.47,113.36,113.47,14500.0,90.6297,90.7176,90.6297,90.7176,14500.0
2014-02-06 12:05:00,113.47,113.66,113.46,113.65,23900.0,90.7176,90.8695,90.7096,90.8615,23900.0
2014-02-06 12:10:00,113.64,113.68,113.51,113.56,28400.0,90.8535,90.8855,90.7496,90.7896,28400.0
2014-02-06 12:15:00,113.56,113.6,113.52,113.59,14100.0,90.7896,90.8216,90.7576,90.8136,14100.0
2014-02-06 12:20:00,113.6,113.61,113.52,113.52,22800.0,90.8216,90.8296,90.7576,90.7576,22800.0
2014-02-06 12:25:00,113.54,113.66,113.51,113.66,17900.0,90.7736,90.8695,90.7496,90.8695,17900.0
2014-02-06 12:30:00,113.64,113.65,113.42,113.42,30500.0,90.8535,90.8615,90.6777,90.6777,30500.0
2014-02-06 12:35:00,113.44,113.47,113.34,113.39,36500.0,90.6936,90.7176,90.6137,90.6537,36500.0
2014-02-06 12:40:00,113.4,113.43,113.33,113.36,32400.0,90.6617,90.6857,90.6057,90.6297,32400.0
2014-02-06 12:45:00,113.38,113.48,113.36,113.47,43700.0,90.6457,90.7256,90.6297,90.7176,43700.0
2014-02-06 12:50:00,113.45,113.47,113.4,113.43,33900.0,90.7016,90.7176,90.6617,90.6857,33900.0
2014-02-06 12:55:00,113.44,113.52,113.4,113.48,21000.0,90.6936,90.7576,90.6617,90.7256,21000.0
2014-02-06 13:00:00,113.45,113.6,113.45,113.58,40700.0,90.7016,90.8216,90.7016,90.8056,40700.0
2014-02-06 13:05:00,113.58,113.8,113.58,113.8,35800.0,90.8056,90.9815,90.8056,90.9815,35800.0
2014-02-06 13:10:00,113.79,113.89,113.78,113.86,55800.0,90.9735,91.0534,90.9655,91.0294,55800.0
2014-02-06 13:15:00,113.85,113.9,113.69,113.73,53600.0,91.0214,91.0614,90.8935,90.9255,53600.0
2014-02-06 13:20:00,113.75,113.75,113.56,113.62,13500.0,90.9415,90.9415,90.7896,90.8376,13500.0
2014-02-06 13:25:00,113.58,113.67,113.57,113.58,18300.0,90.8056,90.8775,90.7976,90.8056,18300.0
2014-02-06 13:30:00,113.61,113.78,113.61,113.78,24500.0,90.8296,90.9655,90.8296,90.9655,24500.0
2014-02-06 13:35:00,113.74,113.8,113.72,113.79,10600.0,90.9335,90.9815,90.9175,90.9735,10600.0
2014-02-06 13:40:00,113.79,113.81,113.76,113.79,22900.0,90.9735,90.9895,90.9495,90.9735,22900.0
2014-02-06 13:45:00,113.81,113.93,113.77,113.92,22000.0,90.9895,91.0854,90.9575,91.0774,22000.0
2014-02-06 13:50:00,113.92,114.02,113.92,114.0,40600.0,91.0774,91.1574,91.0774,91.1414,40600.0
2014-02-06 13:55:00,114.0,114.14,114.0,114.09,32600.0,91.1414,91.2533,91.1414,91.2133,32600.0
2014-02-06 14:00:00,114.1,114.11,113.98,113.99,43100.0,91.2213,91.2293,91.1254,91.1334,43100.0
2014-02-06 14:05:00,114.0,114.0,113.94,113.98,12600.0,91.1414,91.1414,91.0934,91.1254,12600.0
2014-02-06 14:10:00,113.99,114.01,113.93,114.0,41400.0,91.1334,91.1494,91.0854,91.1414,41400.0
2014-02-06 14:15:00,114.0,114.15,113.99,114.12,48900.0,91.1414,91.2613,91.1334,91.2373,48900.0
2014-02-06 14:20:00,114.12,114.21,114.08,114.21,53500.0,91.2373,91.3093,91.2053,91.3093,53500.0
2014-02-06 14:25:00,114.21,114.33,114.19,114.3,47600.0,91.3093,91.4052,91.2933,91.3812,47600.0
2014-02-06 14:30:00,114.3,114.33,114.21,114.23,41700.0,91.3812,91.4052,91.3093,91.3252,41700.0
2014-02-06 14:35:00,114.22,114.28,114.16,114.19,34100.0,91.3172,91.3652,91.2693,91.2933,34100.0
2014-02-06 14:40:00,114.19,114.3,114.17,114.25,32300.0,91.2933,91.3812,91.2773,91.3412,32300.0
2014-02-06 14:45:00,114.24,114.35,114.23,114.35,17800.0,91.3332,91.4212,91.3252,91.4212,17800.0
2014-02-06 14:50:00,114.35,114.39,114.29,114.38,26700.0,91.4212,91.4532,91.3732,91.4452,26700.0
2014-02-06 14:55:00,114.37,114.4,114.3,114.4,23800.0,91.4372,91.4612,91.3812,91.4612,23800.0
2014-02-06 15:00:00,114.4,114.53,114.37,114.53,40000.0,91.4612,91.5651,91.4372,91.5651,40000.0
2014-02-06 15:05:00,114.52,114.58,114.42,114.47,25500.0,91.5571,91.6051,91.4771,91.5171,25500.0
2014-02-06 15:10:00,114.48,114.48,114.41,114.43,33100.0,91.5251,91.5251,91.4691,91.4851,33100.0
2014-02-06 15:15:00,114.42,114.43,114.21,114.26,35200.0,91.4771,91.4851,91.3093,91.3492,35200.0
2014-02-06 15:20:00,114.26,114.39,114.22,114.22,30700.0,91.3492,91.4532,91.3172,91.3172,30700.0
2014-02-06 15:25:00,114.21,114.28,114.21,114.28,24100.0,91.3093,91.3652,91.3093,91.3652,24100.0
2014-02-06 15:30:00,114.28,114.29,114.2,114.21,27000.0,91.3652,91.3732,91.3013,91.3093,27000.0
2014-02-06 15:35:00,114.22,114.22,114.13,114.14,32700.0,91.3172,91.3172,91.2453,91.2533,32700.0
2014-02-06 15:40:00,114.13,114.32,114.13,114.31,60800.0,91.2453,91.3972,91.2453,91.3892,60800.0
2014-02-06 15:45:00,114.31,114.37,114.29,114.29,73200.0,91.3892,91.4372,91.3732,91.3732,73200.0
2014-02-06 15:50:00,114.28,114.45,114.25,114.3,104700.0,91.3652,91.5011,91.3412,91.3812,104700.0
2014-02-06 15:55:00,114.3,114.41,114.22,114.24,106600.0,91.3812,91.4691,91.3172,91.3332,106600.0
2014-02-07 09:30:00,114.08,114.26,113.57,114.05,124100.0,91.2053,91.3492,90.7976,91.1813,124100.0
2014-02-07 09:35:00,114.07,114.25,113.79,114.05,62800.0,91.1973,91.3412,90.9735,91.1813,62800.0
2014-02-07 09:40:00,114.05,114.3,113.97,114.26,42700.0,91.1813,91.3812,91.1174,91.3492,42700.0
2014-02-07 09:45:00,114.29,114.59,114.26,114.57,49500.0,91.3732,91.6131,91.3492,91.5971,49500.0
2014-02-07 09:50:00,114.54,114.61,113.91,113.91,55600.0,91.5731,91.629,91.0694,91.0694,55600.0
2014-02-07 09:55:00,113.9,114.2,113.87,113.91,34100.0,91.0614,91.3013,91.0374,91.0694,34100.0
2014-02-07 10:00:00,113.96,114.14,113.89,113.96,26600.0,91.1094,91.2533,91.0534,91.1094,26600.0
2014-02-07 10:05:00,113.96,114.06,113.87,113.94,32600.0,91.1094,91.1893,91.0374,91.0934,32600.0
2014-02-07 10:10:00,113.91,113.91,113.43,113.51,33000.0,91.0694,91.0694,90.6857,90.7496,33000.0
2014-02-07 10:15:00,113.51,113.71,113.45,113.57,28700.0,90.7496,90.9095,90.7016,90.7976,28700.0
2014-02-07 10:20:00,113.57,113.76,113.54,113.75,28800.0,90.7976,90.9495,90.7736,90.9415,28800.0
2014-02-07 10:25:00,113.7,113.76,113.46,113.5,33200.0,90.9015,90.9495,90.7096,90.7416,33200.0
2014-02-07 10:30:00,113.5,113.58,113.45,113.47,46400.0,90.7416,90.8056,90.7016,90.7176,46400.0
2014-02-07 10:35:00,113.48,113.53,113.38,113.5,37800.0,90.7256,90.7656,90.6457,90.7416,37800.0
2014-02-07 10:40:00,113.5,113.51,113.38,113.5,24300.0,90.7416,90.7496,90.6457,90.7416,24300.0
2014-02-07 10:45:00,113.46,113.66,113.44,113.56,26100.0,90.7096,90.8695,90.6936,90.7896,26100.0
2014-02-07 10:50:00,113.61,113.76,113.53,113.74,27300.0,90.8296,90.9495,90.7656,90.9335,27300.0
2014-02-07 10:55:00,113.74,113.9,113.69,113.69,17800.0,90.9335,91.0614,90.8935,90.8935,17800.0
2014-02-07 11:00:00,113.71,113.74,113.63,113.68,16100.0,90.9095,90.9335,90.8456,90.8855,16100.0
2014-02-07 11:05:00,113.64,113.8,113.63,113.65,14700.0,90.8535,90.9815,90.8456,90.8615,14700.0
2014-02-07 11:10:00,113.64,113.85,113.64,113.8,45800.0,90.8535,91.0214,90.8535,90.9815,45800.0
2014-02-07 11:15:00,113.8,113.85,113.6,113.68,14900.0,90.9815,91.0214,90.8216,90.8855,14900.0
2014-02-07 11:20:00,113.67,113.81,113.64,113.8,10200.0,90.8775,90.9895,90.8535,90.9815,10200.0
2014-02-07 11:25:00,113.81,113.85,113.61,113.68,19200.0,90.9895,91.0214,90.8296,90.8855,19200.0
2014-02-07 11:30:00,113.66,113.69,113.61,113.68,8400.0,90.8695,90.8935,90.8296,90.8855,8400.0
2014-02-07 11:35:00,113.63,113.75,113.57,113.67,13600.0,90.8456,90.9415,90.7976,90.8775,13600.0
2014-02-07 11:40:00,113.66,113.77,113.64,113.74,15100.0,90.8695,90.9575,90.8535,90.9335,15100.0
2014-02-07 11:45:00,113.74,113.82,113.73,113.82,9800.0,90.9335,90.9975,90.9255,90.9975,9800.0
2014-02-07 11:50:00,113.83,113.85,113.7,113.7,10600.0,91.0054,91.0214,90.9015,90.9015,10600.0
2014-02-07 11:55:00,113.72,113.82,113.72,113.81,7500.0,90.9175,90.9975,90.9175,90.9895,7500.0
2014-02-07 12:00:00,113.82,113.85,113.74,113.82,7200.0,90.9975,91.0214,90.9335,90.9975,7200.0
2014-02-07 12:05:00,113.8,113.83,113.74,113.78,9500.0,90.9815,91.0054,90.9335,90.9655,9500.0
2014-02-07 12:10:00,113.76,113.88,113.75,113.87,7100.0,90.9495,91.0454,90.9415,91.0374,7100.0
2014-02-07 12:15:00,113.86,113.91,113.79,113.91,8200.0,91.0294,91.0694,90.9735,91.0694,8200.0
2014-02-07 12:20:00,113.91,113.95,113.86,113.92,6800.0,91.0694,91.1014,91.0294,91.0774,6800.0
2014-02-07 12:25:00,113.9,113.95,113.88,113.94,9600.0,91.0614,91.1014,91.0454,91.0934,9600.0
2014-02-07 12:30:00,113.93,113.99,113.9,113.9,8200.0,91.0854,91.1334,91.0614,91.0614,8200.0
2014-02-07 12:35:00,113.9,113.9,113.72,113.73,7700.0,91.0614,91.0614,90.9175,90.9255,7700.0
2014-02-07 12:40:00,113.74,113.79,113.73,113.73,10100.0,90.9335,90.9735,90.9255,90.9255,10100.0
2014-02-07 12:45:00,113.73,113.8,113.72,113.73,6700.0,90.9255,90.9815,90.9175,90.9255,6700.0
2014-02-07 12:50:00,113.76,113.85,113.73,113.83,11000.0,90.9495,91.0214,90.9255,91.0054,11000.0
2014-02-07 12:55:00,113.8,113.83,113.76,113.81,3200.0,90.9815,91.0054,90.9495,90.9895,3200.0
2014-02-07 13:00:00,113.82,113.95,113.82,113.92,9600.0,90.9975,91.1014,90.9975,91.0774,9600.0
2014-02-07 13:05:00,113.92,113.92,113.82,113.87,10800.0,91.0774,91.0774,90.9975,91.0374,10800.0
2014-02-07 13:10:00,113.9,114.0,113.88,114.0,5500.0,91.0614,91.1414,91.0454,91.1414,5500.0
2014-02-07 13:15:00,114.0,114.0,113.91,113.97,8300.0,91.1414,91.1414,91.0694,91.1174,8300.0
2014-02-07 13:20:00,113.94,113.99,113.89,113.89,3300.0,91.0934,91.1334,91.0534,91.0534,3300.0
2014-02-07 13:25:00,113.87,113.97,113.86,113.91,10000.0,91.0374,91.1174,91.0294,91.0694,10000.0
2014-02-07 13:30:00,113.92,113.95,113.87,113.87,9100.0,91.0774,91.1014,91.0374,91.0374,9100.0
2014-02-07 13:35:00,113.89,113.91,113.83,113.91,6800.0,91.0534,91.0694,91.0054,91.0694,6800.0
2014-02-07 13:40:00,113.9,114.05,113.9,114.03,15100.0,91.0614,91.1813,91.0614,91.1653,15100.0
2014-02-07 13:45:00,114.02,114.09,113.98,114.01,6600.0,91.1574,91.2133,91.1254,91.1494,6600.0
2014-02-07 13:50:00,114.02,114.13,114.0,114.07,17000.0,91.1574,91.2453,91.1414,91.1973,17000.0
2014-02-07 13:55:00,114.08,114.21,114.07,114.2,15600.0,91.2053,91.3093,91.1973,91.3013,15600.0
2014-02-07 14:00:00,114.2,114.34,114.19,114.29,31600.0,91.3013,91.4132,91.2933,91.3732,31600.0
2014-02-07 14:05:00,114.29,114.4,114.29,114.36,17200.0,91.3732,91.4612,91.3732,91.4292,17200.0
2014-02-07 14:10:00,114.36,114.44,114.33,114.34,23800.0,91.4292,91.4931,91.4052,91.4132,23800.0
2014-02-07 14:15:00,114.33,114.35,114.25,114.25,14100.0,91.4052,91.4212,91.3412,91.3412,14100.0
2014-02-07 14:20:00,114.25,114.32,114.24,114.29,20500.0,91.3412,91.3972,91.3332,91.3732,20500.0
2014-02-07 14:25:00,114.3,114.34,114.21,114.26,14200.0,91.3812,91.4132,91.3093,91.3492,14200.0
2014-02-07 14:30:00,114.23,114.34,114.22,114.24,14000.0,91.3252,91.4132,91.3172,91.3332,14000.0
2014-02-07 14:35:00,114.23,114.35,114.23,114.3,11900.0,91.3252,91.4212,91.3252,91.3812,11900.0
2014-02-07 14:40:00,114.31,114.44,114.26,114.38,13500.0,91.3892,91.4931,91.3492,91.4452,13500.0
2014-02-07 14:45:00,114.39,114.5,114.39,114.47,18000.0,91.4532,91.5411,91.4532,91.5171,18000.0
2014-02-07 14:50:00,114.43,114.52,114.42,114.45,18600.0,91.4851,91.5571,91.4771,91.5011,18600.0
2014-02-07 14:55:00,114.43,114.44,114.37,114.39,12000.0,91.4851,91.4931,91.4372,91.4532,12000.0
2014-02-07 15:00:00,114.38,114.44,114.34,114.41,12300.0,91.4452,91.4931,91.4132,91.4691,12300.0
2014-02-07 15:05:00,114.42,114.42,114.22,114.22,27500.0,91.4771,91.4771,91.3172,91.3172,27500.0
2014-02-07 15:10:00,114.21,114.27,114.16,114.2,19600.0,91.3093,91.3572,91.2693,91.3013,19600.0
2014-02-07 15:15:00,114.2,114.21,114.14,114.17,20600.0,91.3013,91.3093,91.2533,91.2773,20600.0
2014-02-07 15:20:00,114.17,114.17,114.07,114.15,10000.0,91.2773,91.2773,91.1973,91.2613,10000.0
2014-02-07 15:25:00,114.15,114.16,114.06,114.16,10600.0,91.2613,91.2693,91.1893,91.2693,10600.0
2014-02-07 15:30:00,114.15,114.21,114.15,114.16,17400.0,91.2613,91.3093,91.2613,91.2693,17400.0
2014-02-07 15:35:00,114.16,114.18,114.12,114.16,19200.0,91.2693,91.2853,91.2373,91.2693,19200.0
2014-02-07 15:40:00,114.15,114.15,114.11,114.11,24900.0,91.2613,91.2613,91.2293,91.2293,24900.0
2014-02-07 15:45:00,114.12,114.17,114.06,114.07,46300.0,91.2373,91.2773,91.1893,91.1973,46300.0
2014-02-07 15:50:00,114.09,114.31,114.03,114.03,75600.0,91.2133,91.3892,91.1653,91.1653,75600.0
2014-02-07 15:55:00,114.04,114.16,113.97,114.0,148800.0,91.1733,91.2693,91.1174,91.1414,148800.0
2014-02-10 09:30:00,114.04,114.1,113.5,113.73,47600.0,91.1733,91.2213,90.7416,90.9255,47600.0
2014-02-10 09:35:00,113.69,113.87,113.4,113.68,26500.0,90.8935,91.0374,90.6617,90.8855,26500.0
2014-02-10 09:40:00,113.68,113.85,113.52,113.69,29300.0,90.8855,91.0214,90.7576,90.8935,29300.0
2014-02-10 09:45:00,113.73,113.73,113.05,113.05,45000.0,90.9255,90.9255,90.3818,90.3818,45000.0
2014-02-10 09:50:00,113.07,113.09,112.85,112.85,50100.0,90.3978,90.4138,90.222,90.222,50100.0
2014-02-10 09:55:00,112.85,112.87,112.62,112.66,59500.0,90.222,90.2379,90.0381,90.07,59500.0
2014-02-10 10:00:00,112.67,112.92,112.64,112.84,52100.0,90.078,90.2779,90.0541,90.214,52100.0
2014-02-10 10:05:00,112.82,113.03,112.82,113.03,20900.0,90.198,90.3659,90.198,90.3659,20900.0
2014-02-10 10:10:00,113.03,113.03,112.81,112.83,29400.0,90.3659,90.3659,90.19,90.206,29400.0
2014-02-10 10:15:00,112.81,112.85,112.7,112.71,25000.0,90.19,90.222,90.102,90.11,25000.0
2014-02-10 10:20:00,112.75,112.8,112.63,112.69,26200.0,90.142,90.182,90.0461,90.094,26200.0
2014-02-10 10:25:00,112.68,112.81,112.58,112.78,28000.0,90.086,90.19,90.0061,90.166,28000.0
2014-02-10 10:30:00,112.79,112.9,112.77,112.8,24700.0,90.174,90.2619,90.158,90.182,24700.0
2014-02-10 10:35:00,112.78,112.85,112.71,112.82,26800.0,90.166,90.222,90.11,90.198,26800.0
2014-02-10 10:40:00,112.81,112.81,112.62,112.72,24000.0,90.19,90.19,90.0381,90.118,24000.0
2014-02-10 10:45:00,112.7,112.71,112.6,112.67,13400.0,90.102,90.11,90.0221,90.078,13400.0
2014-02-10 10:50:00,112.68,112.79,112.65,112.67,11400.0,90.086,90.174,90.0621,90.078,11400.0
2014-02-10 10:55:00,112.66,112.96,112.66,112.94,21700.0,90.07,90.3099,90.07,90.2939,21700.0
2014-02-10 11:00:00,112.93,113.02,112.91,113.01,26100.0,90.2859,90.3579,90.2699,90.3499,26100.0
2014-02-10 11:05:00,113.01,113.04,112.94,113.0,23500.0,90.3499,90.3739,90.2939,90.3419,23500.0
2014-02-10 11:10:00,113.02,113.11,113.01,113.1,14400.0,90.3579,90.4298,90.3499,90.4218,14400.0
2014-02-10 11:15:00,113.08,113.08,112.93,112.95,12300.0,90.4058,90.4058,90.2859,90.3019,12300.0
2014-02-10 11:20:00,112.95,112.96,112.86,112.92,9800.0,90.3019,90.3099,90.2299,90.2779,9800.0
2014-02-10 11:25:00,112.94,113.03,112.94,113.03,8500.0,90.2939,90.3659,90.2939,90.3659,8500.0
2014-02-10 11:30:00,113.08,113.15,113.05,113.14,17700.0,90.4058,90.4618,90.3818,90.4538,17700.0
2014-02-10 11:35:00,113.13,113.22,113.05,113.2,12700.0,90.4458,90.5178,90.3818,90.5018,12700.0
2014-02-10 11:40:00,113.2,113.33,113.17,113.18,20200.0,90.5018,90.6057,90.4778,90.4858,20200.0
2014-02-10 11:45:00,113.19,113.2,113.1,113.12,15800.0,90.4938,90.5018,90.4218,90.4378,15800.0
2014-02-10 11:50:00,113.12,113.18,113.11,113.15,20600.0,90.4378,90.4858,90.4298,90.4618,20600.0
2014-02-10 11:55:00,113.15,113.17,113.1,113.16,17200.0,90.4618,90.4778,90.4218,90.4698,17200.0
2014-02-10 12:00:00,113.14,113.27,113.14,113.23,11300.0,90.4538,90.5577,90.4538,90.5258,11300.0
2014-02-10 12:05:00,113.25,113.35,113.22,113.35,11400.0,90.5417,90.6217,90.5178,90.6217,11400.0
2014-02-10 12:10:00,113.33,113.35,113.29,113.33,12800.0,90.6057,90.6217,90.5737,90.6057,12800.0
2014-02-10 12:15:00,113.34,113.36,113.3,113.35,15500.0,90.6137,90.6297,90.5817,90.6217,15500.0
2014-02-10 12:20:00,113.37,113.48,113.37,113.44,8700.0,90.6377,90.7256,90.6377,90.6936,8700.0
2014-02-10 12:25:00,113.44,113.49,113.44,113.46,12700.0,90.6936,90.7336,90.6936,90.7096,12700.0
2014-02-10 12:30:00,113.48,113.53,113.47,113.49,19100.0,90.7256,90.7656,90.7176,90.7336,19100.0
2014-02-10 12:35:00,113.5,113.52,113.47,113.49,14900.0,90.7416,90.7576,90.7176,90.7336,14900.0
2014-02-10 12:40:00,113.48,113.49,113.45,113.46,11800.0,90.7256,90.7336,90.7016,90.7096,11800.0
2014-02-10 12:45:00,113.46,113.46,113.4,113.45,14700.0,90.7096,90.7096,90.6617,90.7016,14700.0
2014-02-10 12:50:00,113.47,113.47,113.4,113.41,10100.0,90.7176,90.7176,90.6617,90.6697,10100.0
2014-02-10 12:55:00,113.44,113.45,113.39,113.42,8800.0,90.6936,90.7016,90.6537,90.6777,8800.0
2014-02-10 13:00:00,113.42,113.44,113.38,113.43,21100.0,90.6777,90.6936,90.6457,90.6857,21100.0
2014-02-10 13:05:00,113.46,113.53,113.46,113.5,7700.0,90.7096,90.7656,90.7096,90.7416,7700.0
2014-02-10 13:10:00,113.5,113.52,113.45,113.47,5000.0,90.7416,90.7576,90.7016,90.7176,5000.0
2014-02-10 13:15:00,113.45,113.56,113.44,113.53,8400.0,90.7016,90.7896,90.6936,90.7656,8400.0
2014-02-10 13:20:00,113.51,113.52,113.4,113.49,22000.0,90.7496,90.7576,90.6617,90.7336,22000.0
2014-02-10 13:25:00,113.48,113.6,113.48,113.57,7700.0,90.7256,90.8216,90.7256,90.7976,7700.0
2014-02-10 13:30:00,113.58,113.6,113.49,113.51,11600.0,90.8056,90.8216,90.7336,90.7496,11600.0
2014-02-10 13:35:00,113.5,113.52,113.46,113.51,11600.0,90.7416,90.7576,90.7096,90.7496,11600.0
2014-02-10 13:40:00,113.51,113.57,113.45,113.56,16200.0,90.7496,90.7976,90.7016,90.7896,16200.0
2014-02-10 13:45:00,113.56,113.56,113.45,113.47,8300.0,90.7896,90.7896,90.7016,90.7176,8300.0
2014-02-10 13:50:00,113.5,113.52,113.41,113.43,11700.0,90.7416,90.7576,90.6697,90.6857,11700.0
2014-02-10 13:55:00,113.44,113.5,113.41,113.49,10300.0,90.6936,90.7416,90.6697,90.7336,10300.0
2014-02-10 14:00:00,113.52,113.54,113.48,113.52,5900.0,90.7576,90.7736,90.7256,90.7576,5900.0
2014-02-10 14:05:00,113.52,113.52,113.47,113.48,4500.0,90.7576,90.7576,90.7176,90.7256,4500.0
2014-02-10 14:10:00,113.49,113.51,113.44,113.48,12200.0,90.7336,90.7496,90.6936,90.7256,12200.0
2014-02-10 14:15:00,113.48,113.56,113.46,113.52,4700.0,90.7256,90.7896,90.7096,90.7576,4700.0
2014-02-10 14:20:00,113.53,113.56,113.48,113.51,8000.0,90.7656,90.7896,90.7256,90.7496,8000.0
2014-02-10 14:25:00,113.51,113.58,113.5,113.54,5800.0,90.7496,90.8056,90.7416,90.7736,5800.0
2014-02-10 14:30:00,113.55,113.65,113.52,113.62,4000.0,90.7816,90.8615,90.7576,90.8376,4000.0
2014-02-10 14:35:00,113.62,113.71,113.61,113.7,15100.0,90.8376,90.9095,90.8296,90.9015,15100.0
2014-02-10 14:40:00,113.7,113.75,113.7,113.73,9700.0,90.9015,90.9415,90.9015,90.9255,9700.0
2014-02-10 14:45:00,113.73,113.86,113.73,113.82,14300.0,90.9255,91.0294,90.9255,90.9975,14300.0
2014-02-10 14:50:00,113.81,113.83,113.71,113.73,11200.0,90.9895,91.0054,90.9095,90.9255,11200.0
2014-02-10 14:55:00,113.74,113.78,113.71,113.72,10500.0,90.9335,90.9655,90.9095,90.9175,10500.0
2014-02-10 15:00:00,113.72,113.72,113.62,113.63,9500.0,90.9175,90.9175,90.8376,90.8456,9500.0
2014-02-10 15:05:00,113.63,113.71,113.61,113.71,15100.0,90.8456,90.9095,90.8296,90.9095,15100.0
2014-02-10 15:10:00,113.69,113.71,113.67,113.69,8200.0,90.8935,90.9095,90.8775,90.8935,8200.0
2014-02-10 15:15:00,113.68,113.68,113.63,113.67,8700.0,90.8855,90.8855,90.8456,90.8775,8700.0
2014-02-10 15:20:00,113.66,113.68,113.63,113.67,22000.0,90.8695,90.8855,90.8456,90.8775,22000.0
2014-02-10 15:25:00,113.65,113.66,113.62,113.65,11900.0,90.8615,90.8695,90.8376,90.8615,11900.0
2014-02-10 15:30:00,113.64,113.66,113.62,113.65,20500.0,90.8535,90.8695,90.8376,90.8615,20500.0
2014-02-10 15:35:00,113.64,113.68,113.64,113.65,16300.0,90.8535,90.8855,90.8535,90.8615,16300.0
2014-02-10 15:40:00,113.65,113.74,113.64,113.73,16700.0,90.8615,90.9335,90.8535,90.9255,16700.0
2014-02-10 15:45:00,113.72,113.74,113.64,113.67,32400.0,90.9175,90.9335,90.8535,90.8775,32400.0
2014-02-10 15:50:00,113.68,113.71,113.59,113.7,67700.0,90.8855,90.9095,90.8136,90.9015,67700.0
2014-02-10 15:55:00,113.71,113.86,113.7,113.84,68900.0,90.9095,91.0294,90.9015,91.0134,68900.0
2014-02-11 09:30:00,113.91,114.19,113.5,113.65,28700.0,91.0694,91.2933,90.7416,90.8615,28700.0
2014-02-11 09:35:00,113.66,113.98,113.58,113.86,17900.0,90.8695,91.1254,90.8056,91.0294,17900.0
2014-02-11 09:40:00,113.9,113.93,113.63,113.68,11800.0,91.0614,91.0854,90.8456,90.8855,11800.0
2014-02-11 09:45:00,113.67,113.91,113.67,113.83,14400.0,90.8775,91.0694,90.8775,91.0054,14400.0
2014-02-11 09:50:00,113.83,113.84,113.62,113.67,8200.0,91.0054,91.0134,90.8376,90.8775,8200.0
2014-02-11 09:55:00,113.61,113.66,113.5,113.53,9500.0,90.8296,90.8695,90.7416,90.7656,9500.0
2014-02-11 10:00:00,113.54,113.83,113.54,113.77,22100.0,90.7736,91.0054,90.7736,90.9575,22100.0
2014-02-11 10:05:00,113.8,113.98,113.72,113.83,17700.0,90.9815,91.1254,90.9175,91.0054,17700.0
2014-02-11 10:10:00,113.82,113.84,113.72,113.82,5800.0,90.9975,91.0134,90.9175,90.9975,5800.0
2014-02-11 10:15:00,113.83,113.86,113.67,113.69,7000.0,91.0054,91.0294,90.8775,90.8935,7000.0
2014-02-11 10:20:00,113.72,114.27,113.68,114.25,34600.0,90.9175,91.3572,90.8855,91.3412,34600.0
2014-02-11 10:25:00,114.26,114.41,114.22,114.38,20300.0,91.3492,91.4691,91.3172,91.4452,20300.0
2014-02-11 10:30:00,114.37,114.5,114.36,114.5,13300.0,91.4372,91.5411,91.4292,91.5411,13300.0
2014-02-11 10:35:00,114.51,114.51,114.42,114.5,9900.0,91.5491,91.5491,91.4771,91.5411,9900.0
2014-02-11 10:40:00,114.48,114.5,114.26,114.26,8700.0,91.5251,91.5411,91.3492,91.3492,8700.0
2014-02-11 10:45:00,114.26,114.31,114.24,114.25,8500.0,91.3492,91.3892,91.3332,91.3412,8500.0
2014-02-11 10:50:00,114.25,114.25,114.13,114.16,18900.0,91.3412,91.3412,91.2453,91.2693,18900.0
2014-02-11 10:55:00,114.17,114.19,114.08,114.12,15400.0,91.2773,91.2933,91.2053,91.2373,15400.0
2014-02-11 11:00:00,114.12,114.31,114.12,114.26,24700.0,91.2373,91.3892,91.2373,91.3492,24700.0
2014-02-11 11:05:00,114.25,114.32,114.19,114.25,17900.0,91.3412,91.3972,91.2933,91.3412,17900.0
2014-02-11 11:10:00,114.25,114.39,114.25,114.3,12800.0,91.3412,91.4532,91.3412,91.3812,12800.0
2014-02-11 11:15:00,114.32,114.41,114.31,114.41,16900.0,91.3972,91.4691,91.3892,91.4691,16900.0
2014-02-11 11:20:00,114.43,114.53,114.37,114.49,9800.0,91.4851,91.5651,91.4372,91.5331,9800.0
2014-02-11 11:25:00,114.47,114.56,114.44,114.54,12100.0,91.5171,91.5891,91.4931,91.5731,12100.0
2014-02-11 11:30:00,114.54,114.59,114.4,114.45,12000.0,91.5731,91.6131,91.4612,91.5011,12000.0
2014-02-11 11:35:00,114.42,114.5,114.35,114.42,11900.0,91.4771,91.5411,91.4212,91.4771,11900.0
2014-02-11 11:40:00,114.44,114.47,114.36,114.43,12900.0,91.4931,91.5171,91.4292,91.4851,12900.0
2014-02-11 11:45:00,114.46,114.51,114.39,114.49,9500.0,91.5091,91.5491,91.4532,91.5331,9500.0
2014-02-11 11:50:00,114.49,114.52,114.39,114.48,9600.0,91.5331,91.5571,91.4532,91.5251,9600.0
2014-02-11 11:55:00,114.46,114.46,114.38,114.43,11300.0,91.5091,91.5091,91.4452,91.4851,11300.0
2014-02-11 12:00:00,114.43,114.51,114.38,114.45,12400.0,91.4851,91.5491,91.4452,91.5011,12400.0
2014-02-11 12:05:00,114.43,114.43,114.35,114.37,5900.0,91.4851,91.4851,91.4212,91.4372,5900.0
2014-02-11 12:10:00,114.37,114.41,114.31,114.36,4700.0,91.4372,91.4691,91.3892,91.4292,4700.0
2014-02-11 12:15:00,114.33,114.39,114.3,114.39,6600.0,91.4052,91.4532,91.3812,91.4532,6600.0
2014-02-11 12:20:00,114.38,114.39,114.28,114.38,15900.0,91.4452,91.4532,91.3652,91.4452,15900.0
2014-02-11 12:25:00,114.39,114.44,114.35,114.39,4700.0,91.4532,91.4931,91.4212,91.4532,4700.0
2014-02-11 12:30:00,114.43,114.53,114.42,114.53,12300.0,91.4851,91.5651,91.4771,91.5651,12300.0
2014-02-11 12:35:00,114.53,114.58,114.49,114.51,7400.0,91.5651,91.6051,91.5331,91.5491,7400.0
2014-02-11 12:40:00,114.51,114.64,114.51,114.56,15100.0,91.5491,91.653,91.5491,91.5891,15100.0
2014-02-11 12:45:00,114.57,114.62,114.49,114.53,38300.0,91.5971,91.637,91.5331,91.5651,38300.0
2014-02-11 12:50:00,114.53,114.56,114.37,114.39,17800.0,91.5651,91.5891,91.4372,91.4532,17800.0
2014-02-11 12:55:00,114.39,114.59,114.38,114.58,12700.0,91.4532,91.6131,91.4452,91.6051,12700.0
2014-02-11 13:00:00,114.6,114.72,114.6,114.72,17600.0,91.6211,91.717,91.6211,91.717,17600.0
2014-02-11 13:05:00,114.71,114.82,114.71,114.78,8600.0,91.709,91.7969,91.709,91.765,8600.0
2014-02-11 13:10:00,114.79,114.92,114.79,114.92,15300.0,91.773,91.8769,91.773,91.8769,15300.0
2014-02-11 13:15:00,114.94,114.94,114.78,114.78,8900.0,91.8929,91.8929,91.765,91.765,8900.0
2014-02-11 13:20:00,114.78,114.85,114.74,114.79,11700.0,91.765,91.8209,91.733,91.773,11700.0
2014-02-11 13:25:00,114.78,114.83,114.75,114.82,8500.0,91.765,91.8049,91.741,91.7969,8500.0
2014-02-11 13:30:00,114.82,114.86,114.75,114.78,5700.0,91.7969,91.8289,91.741,91.765,5700.0
2014-02-11 13:35:00,114.78,114.79,114.73,114.78,7300.0,91.765,91.773,91.725,91.765,7300.0
2014-02-11 13:40:00,114.78,114.81,114.77,114.81,7100.0,91.765,91.7889,91.757,91.7889,7100.0
2014-02-11 13:45:00,114.81,114.87,114.79,114.81,8800.0,91.7889,91.8369,91.773,91.7889,8800.0
2014-02-11 13:50:00,114.81,114.84,114.76,114.76,10400.0,91.7889,91.8129,91.749,91.749,10400.0
2014-02-11 13:55:00,114.77,114.77,114.66,114.67,7800.0,91.757,91.757,91.669,91.677,7800.0
2014-02-11 14:00:00,114.68,114.73,114.6,114.64,18900.0,91.685,91.725,91.6211,91.653,18900.0
2014-02-11 14:05:00,114.67,114.72,114.61,114.67,12600.0,91.677,91.717,91.629,91.677,12600.0
2014-02-11 14:10:00,114.66,114.66,114.5,114.51,20100.0,91.669,91.669,91.5411,91.5491,20100.0
2014-02-11 14:15:00,114.53,114.59,114.46,114.51,14200.0,91.5651,91.6131,91.5091,91.5491,14200.0
2014-02-11 14:20:00,114.53,114.67,114.53,114.66,19500.0,91.5651,91.677,91.5651,91.669,19500.0
2014-02-11 14:25:00,114.64,114.67,114.53,114.57,10300.0,91.653,91.677,91.5651,91.5971,10300.0
2014-02-11 14:30:00,114.59,114.61,114.56,114.6,20900.0,91.6131,91.629,91.5891,91.6211,20900.0
2014-02-11 14:35:00,114.57,114.67,114.57,114.67,16600.0,91.5971,91.677,91.5971,91.677,16600.0
2014-02-11 14:40:00,114.67,114.77,114.66,114.75,12200.0,91.677,91.757,91.669,91.741,12200.0
2014-02-11 14:45:00,114.74,114.84,114.74,114.77,11100.0,91.733,91.8129,91.733,91.757,11100.0
2014-02-11 14:50:00,114.79,114.82,114.77,114.79,7600.0,91.773,91.7969,91.757,91.773,7600.0
2014-02-11 14:55:00,114.8,114.89,114.8,114.86,9700.0,91.7809,91.8529,91.7809,91.8289,9700.0
2014-02-11 15:00:00,114.86,114.98,114.8,114.97,33900.0,91.8289,91.9249,91.7809,91.9169,33900.0
2014-02-11 15:05:00,114.96,114.99,114.94,114.97,23000.0,91.9089,91.9329,91.8929,91.9169,23000.0
2014-02-11 15:10:00,114.96,115.05,114.96,115.04,28200.0,91.9089,91.9808,91.9089,91.9728,28200.0
2014-02-11 15:15:00,115.04,115.15,115.02,115.14,20200.0,91.9728,92.0608,91.9568,92.0528,20200.0
2014-02-11 15:20:00,115.12,115.12,115.02,115.03,20700.0,92.0368,92.0368,91.9568,91.9648,20700.0
2014-02-11 15:25:00,115.03,115.03,114.89,114.94,17300.0,91.9648,91.9648,91.8529,91.8929,17300.0
2014-02-11 15:30:00,114.94,114.98,114.94,114.96,24600.0,91.8929,91.9249,91.8929,91.9089,24600.0
2014-02-11 15:35:00,114.95,114.98,114.91,114.92,33100.0,91.9009,91.9249,91.8689,91.8769,33100.0
2014-02-11 15:40:00,114.9,114.96,114.86,114.95,35700.0,91.8609,91.9089,91.8289,91.9009,35700.0
2014-02-11 15:45:00,114.95,114.96,114.85,114.88,47400.0,91.9009,91.9089,91.8209,91.8449,47400.0
2014-02-11 15:50:00,114.88,115.01,114.88,114.96,77000.0,91.8449,91.9488,91.8449,91.9089,77000.0
2014-02-11 15:55:00,114.96,115.0,114.93,114.98,71500.0,91.9089,91.9408,91.8849,91.9249,71500.0
2014-02-12 09:30:00,114.93,115.28,114.66,115.15,53200.0,92.133,92.4136,91.9165,92.3093,53200.0
2014-02-12 09:35:00,115.26,115.35,115.14,115.27,15000.0,92.3975,92.4697,92.3013,92.4055,15000.0
2014-02-12 09:40:00,115.27,115.33,115.02,115.25,27200.0,92.4055,92.4536,92.2051,92.3895,27200.0
2014-02-12 09:45:00,115.25,115.33,115.18,115.33,26000.0,92.3895,92.4536,92.3334,92.4536,26000.0
2014-02-12 09:50:00,115.3,115.3,115.07,115.24,25300.0,92.4296,92.4296,92.2452,92.3815,25300.0
2014-02-12 09:55:00,115.26,115.41,115.25,115.31,25000.0,92.3975,92.5178,92.3895,92.4376,25000.0
2014-02-12 10:00:00,115.32,115.43,115.23,115.26,38300.0,92.4456,92.5338,92.3735,92.3975,38300.0
2014-02-12 10:05:00,115.27,115.33,115.2,115.3,20100.0,92.4055,92.4536,92.3494,92.4296,20100.0
2014-02-12 10:10:00,115.3,115.41,115.24,115.31,15500.0,92.4296,92.5178,92.3815,92.4376,15500.0
2014-02-12 10:15:00,115.28,115.32,115.14,115.14,15100.0,92.4136,92.4456,92.3013,92.3013,15100.0
2014-02-12 10:20:00,115.18,115.2,114.91,114.99,29100.0,92.3334,92.3494,92.1169,92.1811,29100.0
2014-02-12 10:25:00,114.99,115.01,114.93,114.95,16100.0,92.1811,92.1971,92.133,92.149,16100.0
2014-02-12 10:30:00,114.94,114.97,114.89,114.91,30200.0,92.141,92.165,92.1009,92.1169,30200.0
2014-02-12 10:35:00,114.9,114.95,114.76,114.76,18000.0,92.1089,92.149,91.9967,91.9967,18000.0
2014-02-12 10:40:00,114.75,114.75,114.58,114.58,23400.0,91.9887,91.9887,91.8524,91.8524,23400.0
2014-02-12 10:45:00,114.6,114.6,114.48,114.5,24700.0,91.8684,91.8684,91.7722,91.7883,24700.0
2014-02-12 10:50:00,114.48,114.53,114.4,114.42,25100.0,91.7722,91.8123,91.7081,91.7241,25100.0
2014-02-12 10:55:00,114.42,114.63,114.39,114.57,16000.0,91.7241,91.8925,91.7001,91.8444,16000.0
2014-02-12 11:00:00,114.56,114.68,114.56,114.66,6100.0,91.8364,91.9326,91.8364,91.9165,6100.0
2014-02-12 11:05:00,114.66,114.78,114.6,114.78,11000.0,91.9165,92.0127,91.8684,92.0127,11000.0
2014-02-12 11:10:00,114.78,114.78,114.72,114.78,10700.0,92.0127,92.0127,91.9646,92.0127,10700.0
2014-02-12 11:15:00,114.79,114.87,114.72,114.72,11100.0,92.0208,92.0849,91.9646,91.9646,11100.0
2014-02-12 11:20:00,114.74,114.74,114.59,114.61,22400.0,91.9807,91.9807,91.8604,91.8765,22400.0
2014-02-12 11:25:00,114.61,114.72,114.51,114.63,15700.0,91.8765,91.9646,91.7963,91.8925,15700.0
2014-02-12 11:30:00,114.64,114.69,114.61,114.67,6800.0,91.9005,91.9406,91.8765,91.9246,6800.0
2014-02-12 11:35:00,114.66,114.68,114.52,114.54,8600.0,91.9165,91.9326,91.8043,91.8203,8600.0
2014-02-12 11:40:00,114.53,114.57,114.43,114.43,7900.0,91.8123,91.8444,91.7322,91.7322,7900.0
2014-02-12 11:45:00,114.44,114.48,114.41,114.43,14600.0,91.7402,91.7722,91.7161,91.7322,14600.0
2014-02-12 11:50:00,114.43,114.46,114.36,114.43,13700.0,91.7322,91.7562,91.676,91.7322,13700.0
2014-02-12 11:55:00,114.42,114.47,114.39,114.44,19500.0,91.7241,91.7642,91.7001,91.7402,19500.0
2014-02-12 12:00:00,114.42,114.53,114.37,114.53,12700.0,91.7241,91.8123,91.6841,91.8123,12700.0
2014-02-12 12:05:00,114.53,114.53,114.45,114.48,13400.0,91.8123,91.8123,91.7482,91.7722,13400.0
2014-02-12 12:10:00,114.47,114.55,114.47,114.48,8100.0,91.7642,91.8284,91.7642,91.7722,8100.0
2014-02-12 12:15:00,114.48,114.54,114.43,114.44,10800.0,91.7722,91.8203,91.7322,91.7402,10800.0
2014-02-12 12:20:00,114.41,114.47,114.31,114.33,16200.0,91.7161,91.7642,91.636,91.652,16200.0
2014-02-12 12:25:00,114.32,114.38,114.3,114.36,9600.0,91.644,91.6921,91.6279,91.676,9600.0
2014-02-12 12:30:00,114.37,114.38,114.32,114.34,6200.0,91.6841,91.6921,91.644,91.66,6200.0
2014-02-12 12:35:00,114.33,114.38,114.32,114.34,6700.0,91.652,91.6921,91.644,91.66,6700.0
2014-02-12 12:40:00,114.32,114.38,114.32,114.38,5400.0,91.644,91.6921,91.644,91.6921,5400.0
2014-02-12 12:45:00,114.38,114.38,114.3,114.36,9500.0,91.6921,91.6921,91.6279,91.676,9500.0
2014-02-12 12:50:00,114.36,114.45,114.3,114.45,9400.0,91.676,91.7482,91.6279,91.7482,9400.0
2014-02-12 12:55:00,114.44,114.51,114.42,114.42,3200.0,91.7402,91.7963,91.7241,91.7241,3200.0
2014-02-12 13:00:00,114.43,114.54,114.43,114.54,8200.0,91.7322,91.8203,91.7322,91.8203,8200.0
2014-02-12 13:05:00,114.54,114.6,114.54,114.58,6000.0,91.8203,91.8684,91.8203,91.8524,6000.0
2014-02-12 13:10:00,114.6,114.71,114.6,114.71,12700.0,91.8684,91.9566,91.8684,91.9566,12700.0
2014-02-12 13:15:00,114.7,114.88,114.68,114.88,9100.0,91.9486,92.0929,91.9326,92.0929,9100.0
2014-02-12 13:20:00,114.88,114.96,114.79,114.96,10300.0,92.0929,92.157,92.0208,92.157,10300.0
2014-02-12 13:25:00,114.97,115.04,114.93,115.04,9600.0,92.165,92.2212,92.133,92.2212,9600.0
2014-02-12 13:30:00,115.04,115.11,115.0,115.09,13700.0,92.2212,92.2773,92.1891,92.2612,13700.0
2014-02-12 13:35:00,115.09,115.16,115.09,115.11,9900.0,92.2612,92.3174,92.2612,92.2773,9900.0
2014-02-12 13:40:00,115.13,115.19,115.08,115.14,14600.0,92.2933,92.3414,92.2532,92.3013,14600.0
2014-02-12 13:45:00,115.13,115.17,115.09,115.15,13600.0,92.2933,92.3254,92.2612,92.3093,13600.0
2014-02-12 13:50:00,115.13,115.18,115.13,115.14,13200.0,92.2933,92.3334,92.2933,92.3013,13200.0
2014-02-12 13:55:00,115.14,115.19,115.11,115.16,20500.0,92.3013,92.3414,92.2773,92.3174,20500.0
2014-02-12 14:00:00,115.14,115.16,115.03,115.03,10800.0,92.3013,92.3174,92.2131,92.2131,10800.0
2014-02-12 14:05:00,115.03,115.1,115.01,115.09,14700.0,92.2131,92.2693,92.1971,92.2612,14700.0
2014-02-12 14:10:00,115.08,115.09,115.03,115.04,13500.0,92.2532,92.2612,92.2131,92.2212,13500.0
2014-02-12 14:15:00,115.06,115.07,115.04,115.06,7800.0,92.2372,92.2452,92.2212,92.2372,7800.0
2014-02-12 14:20:00,115.07,115.13,115.06,115.13,13600.0,92.2452,92.2933,92.2372,92.2933,13600.0
2014-02-12 14:25:00,115.14,115.15,115.08,115.12,14300.0,92.3013,92.3093,92.2532,92.2853,14300.0
2014-02-12 14:30:00,115.11,115.11,115.03,115.09,12900.0,92.2773,92.2773,92.2131,92.2612,12900.0
2014-02-12 14:35:00,115.07,115.08,115.02,115.02,7300.0,92.2452,92.2532,92.2051,92.2051,7300.0
2014-02-12 14:40:00,115.03,115.12,115.03,115.11,10100.0,92.2131,92.2853,92.2131,92.2773,10100.0
2014-02-12 14:45:00,115.11,115.11,114.94,114.94,12500.0,92.2773,92.2773,92.141,92.141,12500.0
2014-02-12 14:50:00,114.95,114.95,114.86,114.91,24500.0,92.149,92.149,92.0769,92.1169,24500.0
2014-02-12 14:55:00,114.89,114.91,114.83,114.85,20400.0,92.1009,92.1169,92.0528,92.0689,20400.0
2014-02-12 15:00:00,114.86,114.91,114.84,114.91,11400.0,92.0769,92.1169,92.0608,92.1169,11400.0
2014-02-12 15:05:00,114.89,114.92,114.86,114.91,16500.0,92.1009,92.125,92.0769,92.1169,16500.0
2014-02-12 15:10:00,114.91,114.92,114.82,114.85,23200.0,92.1169,92.125,92.0448,92.0689,23200.0
2014-02-12 15:15:00,114.85,114.92,114.84,114.88,22300.0,92.0689,92.125,92.0608,92.0929,22300.0
2014-02-12 15:20:00,114.9,114.9,114.84,114.86,8900.0,92.1089,92.1089,92.0608,92.0769,8900.0
2014-02-12 15:25:00,114.87,114.91,114.87,114.88,9500.0,92.0849,92.1169,92.0849,92.0929,9500.0
2014-02-12 15:30:00,114.87,114.88,114.8,114.8,17400.0,92.0849,92.0929,92.0288,92.0288,17400.0
2014-02-12 15:35:00,114.81,114.81,114.72,114.74,41100.0,92.0368,92.0368,91.9646,91.9807,41100.0
2014-02-12 15:40:00,114.74,114.86,114.73,114.86,22100.0,91.9807,92.0769,91.9727,92.0769,22100.0
2014-02-12 15:45:00,114.86,114.89,114.74,114.77,50500.0,92.0769,92.1009,91.9807,92.0047,50500.0
2014-02-12 15:50:00,114.77,114.81,114.73,114.74,53100.0,92.0047,92.0368,91.9727,91.9807,53100.0
2014-02-12 15:55:00,114.75,114.81,114.72,114.8,100700.0,91.9887,92.0368,91.9646,92.0288,100700.0
2014-02-13 09:30:00,114.14,114.88,114.14,114.86,43500.0,91.4997,92.0929,91.4997,92.0769,43500.0
2014-02-13 09:35:00,114.88,114.95,114.69,114.84,21500.0,92.0929,92.149,91.9406,92.0608,21500.0
2014-02-13 09:40:00,114.78,114.89,114.55,114.55,13100.0,92.0127,92.1009,91.8284,91.8284,13100.0
2014-02-13 09:45:00,114.55,114.78,114.5,114.66,16200.0,91.8284,92.0127,91.7883,91.9165,16200.0
2014-02-13 09:50:00,114.72,114.8,114.66,114.75,45900.0,91.9646,92.0288,91.9165,91.9887,45900.0
2014-02-13 09:55:00,114.75,114.86,114.65,114.83,19500.0,91.9887,92.0769,91.9085,92.0528,19500.0
2014-02-13 10:00:00,114.9,115.18,114.84,115.17,14400.0,92.1089,92.3334,92.0608,92.3254,14400.0
2014-02-13 10:05:00,115.19,115.48,115.14,115.44,21800.0,92.3414,92.5739,92.3013,92.5418,21800.0
2014-02-13 10:10:00,115.45,115.56,115.42,115.45,21800.0,92.5498,92.638,92.5258,92.5498,21800.0
2014-02-13 10:15:00,115.47,115.65,115.43,115.65,28600.0,92.5659,92.7102,92.5338,92.7102,28600.0
2014-02-13 10:20:00,115.66,115.72,115.48,115.48,16000.0,92.7182,92.7663,92.5739,92.5739,16000.0
2014-02-13 10:25:00,115.46,115.49,115.38,115.43,9800.0,92.5579,92.5819,92.4937,92.5338,9800.0
2014-02-13 10:30:00,115.4,115.4,115.27,115.3,13300.0,92.5098,92.5098,92.4055,92.4296,13300.0
2014-02-13 10:35:00,115.31,115.34,115.22,115.31,14900.0,92.4376,92.4617,92.3655,92.4376,14900.0
2014-02-13 10:40:00,115.31,115.41,115.3,115.37,29000.0,92.4376,92.5178,92.4296,92.4857,29000.0
2014-02-13 10:45:00,115.39,115.43,115.17,115.26,21800.0,92.5017,92.5338,92.3254,92.3975,21800.0
2014-02-13 10:50:00,115.28,115.62,115.27,115.62,16600.0,92.4136,92.6861,92.4055,92.6861,16600.0
2014-02-13 10:55:00,115.58,115.65,115.51,115.53,10000.0,92.6541,92.7102,92.5979,92.614,10000.0
2014-02-13 11:00:00,115.53,115.69,115.53,115.6,8900.0,92.614,92.7422,92.614,92.6701,8900.0
2014-02-13 11:05:00,115.61,115.74,115.57,115.68,10200.0,92.6781,92.7823,92.646,92.7342,10200.0
2014-02-13 11:10:00,115.69,115.71,115.64,115.65,12800.0,92.7422,92.7583,92.7021,92.7102,12800.0
2014-02-13 11:15:00,115.67,115.79,115.66,115.76,18600.0,92.7262,92.8224,92.7182,92.7983,18600.0
2014-02-13 11:20:00,115.75,115.91,115.74,115.87,11600.0,92.7903,92.9186,92.7823,92.8865,11600.0
2014-02-13 11:25:00,115.85,115.93,115.84,115.9,24100.0,92.8705,92.9346,92.8625,92.9106,24100.0
2014-02-13 11:30:00,115.91,115.93,115.83,115.83,14800.0,92.9186,92.9346,92.8545,92.8545,14800.0
2014-02-13 11:35:00,115.83,115.9,115.8,115.82,9200.0,92.8545,92.9106,92.8304,92.8464,9200.0
2014-02-13 11:40:00,115.82,115.82,115.71,115.79,11200.0,92.8464,92.8464,92.7583,92.8224,11200.0
2014-02-13 11:45:00,115.8,115.85,115.76,115.82,5500.0,92.8304,92.8705,92.7983,92.8464,5500.0
2014-02-13 11:50:00,115.82,115.82,115.71,115.73,7900.0,92.8464,92.8464,92.7583,92.7743,7900.0
2014-02-13 11:55:00,115.71,115.75,115.67,115.68,5400.0,92.7583,92.7903,92.7262,92.7342,5400.0
2014-02-13 12:00:00,115.66,115.66,115.6,115.6,5400.0,92.7182,92.7182,92.6701,92.6701,5400.0
2014-02-13 12:05:00,115.6,115.62,115.51,115.54,10800.0,92.6701,92.6861,92.5979,92.622,10800.0
2014-02-13 12:10:00,115.55,115.64,115.54,115.57,5800.0,92.63,92.7021,92.622,92.646,5800.0
2014-02-13 12:15:00,115.59,115.62,115.55,115.55,5600.0,92.6621,92.6861,92.63,92.63,5600.0
2014-02-13 12:20:00,115.56,115.59,115.49,115.5,3400.0,92.638,92.6621,92.5819,92.5899,3400.0
2014-02-13 12:25:00,115.5,115.55,115.48,115.52,9700.0,92.5899,92.63,92.5739,92.606,9700.0
2014-02-13 12:30:00,115.48,115.5,115.43,115.48,12200.0,92.5739,92.5899,92.5338,92.5739,12200.0
2014-02-13 12:35:00,115.47,115.52,115.43,115.44,12800.0,92.5659,92.606,92.5338,92.5418,12800.0
2014-02-13 12:40:00,115.46,115.51,115.44,115.48,10000.0,92.5579,92.5979,92.5418,92.5739,10000.0
2014-02-13 12:45:00,115.51,115.53,115.43,115.47,20800.0,92.5979,92.614,92.5338,92.5659,20800.0
2014-02-13 12:50:00,115.47,115.51,115.46,115.47,19800.0,92.5659,92.5979,92.5579,92.5659,19800.0
2014-02-13 12:55:00,115.49,115.49,115.42,115.43,11500.0,92.5819,92.5819,92.5258,92.5338,11500.0
2014-02-13 13:00:00,115.45,115.45,115.4,115.44,10700.0,92.5498,92.5498,92.5098,92.5418,10700.0
2014-02-13 13:05:00,115.46,115.63,115.46,115.59,12800.0,92.5579,92.6941,92.5579,92.6621,12800.0
2014-02-13 13:10:00,115.61,115.69,115.61,115.68,4800.0,92.6781,92.7422,92.6781,92.7342,4800.0
2014-02-13 13:15:00,115.69,115.77,115.64,115.77,7400.0,92.7422,92.8064,92.7021,92.8064,7400.0
2014-02-13 13:20:00,115.76,115.77,115.68,115.69,6400.0,92.7983,92.8064,92.7342,92.7422,6400.0
2014-02-13 13:25:00,115.69,115.74,115.68,115.7,5700.0,92.7422,92.7823,92.7342,92.7502,5700.0
2014-02-13 13:30:00,115.71,115.74,115.69,115.74,5100.0,92.7583,92.7823,92.7422,92.7823,5100.0
2014-02-13 13:35:00,115.73,115.76,115.7,115.74,5300.0,92.7743,92.7983,92.7502,92.7823,5300.0
2014-02-13 13:40:00,115.73,115.78,115.72,115.76,11000.0,92.7743,92.8144,92.7663,92.7983,11000.0
2014-02-13 13:45:00,115.73,115.79,115.71,115.72,9600.0,92.7743,92.8224,92.7583,92.7663,9600.0
2014-02-13 13:50:00,115.72,115.75,115.71,115.73,5200.0,92.7663,92.7903,92.7583,92.7743,5200.0
2014-02-13 13:55:00,115.72,115.73,115.62,115.64,17900.0,92.7663,92.7743,92.6861,92.7021,17900.0
2014-02-13 14:00:00,115.64,115.68,115.6,115.61,27300.0,92.7021,92.7342,92.6701,92.6781,27300.0
2014-02-13 14:05:00,115.61,115.71,115.58,115.71,17700.0,92.6781,92.7583,92.6541,92.7583,17700.0
2014-02-13 14:10:00,115.68,115.76,115.68,115.72,13600.0,92.7342,92.7983,92.7342,92.7663,13600.0
2014-02-13 14:15:00,115.71,115.73,115.68,115.7,9600.0,92.7583,92.7743,92.7342,92.7502,9600.0
2014-02-13 14:20:00,115.72,115.73,115.65,115.67,20800.0,92.7663,92.7743,92.7102,92.7262,20800.0
2014-02-13 14:25:00,115.67,115.7,115.66,115.68,12400.0,92.7262,92.7502,92.7182,92.7342,12400.0
2014-02-13 14:30:00,115.68,115.68,115.61,115.66,11800.0,92.7342,92.7342,92.6781,92.7182,11800.0
2014-02-13 14:35:00,115.66,115.68,115.64,115.68,9300.0,92.7182,92.7342,92.7021,92.7342,9300.0
2014-02-13 14:40:00,115.68,115.71,115.64,115.71,8500.0,92.7342,92.7583,92.7021,92.7583,8500.0
2014-02-13 14:45:00,115.7,115.73,115.69,115.72,7100.0,92.7502,92.7743,92.7422,92.7663,7100.0
2014-02-13 14:50:00,115.72,115.76,115.72,115.76,14700.0,92.7663,92.7983,92.7663,92.7983,14700.0
2014-02-13 14:55:00,115.75,115.76,115.72,115.72,7100.0,92.7903,92.7983,92.7663,92.7663,7100.0
2014-02-13 15:00:00,115.73,115.75,115.7,115.72,12500.0,92.7743,92.7903,92.7502,92.7663,12500.0
2014-02-13 15:05:00,115.7,115.75,115.7,115.75,9000.0,92.7502,92.7903,92.7502,92.7903,9000.0
2014-02-13 15:10:00,115.75,115.75,115.7,115.7,9900.0,92.7903,92.7903,92.7502,92.7502,9900.0
2014-02-13 15:15:00,115.7,115.72,115.64,115.67,13000.0,92.7502,92.7663,92.7021,92.7262,13000.0
2014-02-13 15:20:00,115.67,115.67,115.59,115.6,13900.0,92.7262,92.7262,92.6621,92.6701,13900.0
2014-02-13 15:25:00,115.59,115.65,115.57,115.65,13300.0,92.6621,92.7102,92.646,92.7102,13300.0
2014-02-13 15:30:00,115.65,115.73,115.64,115.72,20000.0,92.7102,92.7743,92.7021,92.7663,20000.0
2014-02-13 15:35:00,115.72,115.73,115.65,115.66,17000.0,92.7663,92.7743,92.7102,92.7182,17000.0
2014-02-13 15:40:00,115.65,115.73,115.65,115.71,16700.0,92.7102,92.7743,92.7102,92.7583,16700.0
2014-02-13 15:45:00,115.71,115.71,115.67,115.71,20200.0,92.7583,92.7583,92.7262,92.7583,20200.0
2014-02-13 15:50:00,115.72,115.86,115.71,115.84,53200.0,92.7663,92.8785,92.7583,92.8625,53200.0
2014-02-13 15:55:00,115.85,115.85,115.75,115.78,61700.0,92.8705,92.8705,92.7903,92.8144,61700.0
2014-02-14 09:30:00,115.16,115.47,114.5,114.71,110800.0,92.3174,92.5659,91.7883,91.9566,110800.0
2014-02-14 09:35:00,114.91,115.53,114.91,115.19,27700.0,92.1169,92.614,92.1169,92.3414,27700.0
2014-02-14 09:40:00,115.18,115.5,115.15,115.31,24700.0,92.3334,92.5899,92.3093,92.4376,24700.0
2014-02-14 09:45:00,115.27,115.42,115.13,115.36,14100.0,92.4055,92.5258,92.2933,92.4777,14100.0
2014-02-14 09:50:00,115.35,115.73,115.31,115.48,14900.0,92.4697,92.7743,92.4376,92.5739,14900.0
2014-02-14 09:55:00,115.49,115.79,115.45,115.66,21400.0,92.5819,92.8224,92.5498,92.7182,21400.0
2014-02-14 10:00:00,115.71,115.76,115.41,115.58,13400.0,92.7583,92.7983,92.5178,92.6541,13400.0
2014-02-14 10:05:00,115.58,115.77,115.54,115.76,12800.0,92.6541,92.8064,92.622,92.7983,12800.0
2014-02-14 10:10:00,115.77,116.03,115.76,116.0,28200.0,92.8064,93.0148,92.7983,92.9907,28200.0
2014-02-14 10:15:00,115.98,116.02,115.85,115.85,14600.0,92.9747,93.0068,92.8705,92.8705,14600.0
2014-02-14 10:20:00,115.86,115.89,115.64,115.7,34000.0,92.8785,92.9026,92.7021,92.7502,34000.0
2014-02-14 10:25:00,115.69,115.79,115.66,115.76,13400.0,92.7422,92.8224,92.7182,92.7983,13400.0
2014-02-14 10:30:00,115.77,115.81,115.68,115.69,10000.0,92.8064,92.8384,92.7342,92.7422,10000.0
2014-02-14 10:35:00,115.74,115.81,115.68,115.7,12000.0,92.7823,92.8384,92.7342,92.7502,12000.0
2014-02-14 10:40:00,115.71,115.77,115.62,115.77,13900.0,92.7583,92.8064,92.6861,92.8064,13900.0
2014-02-14 10:45:00,115.77,115.91,115.74,115.9,17300.0,92.8064,92.9186,92.7823,92.9106,17300.0
2014-02-14 10:50:00,115.91,115.95,115.84,115.91,23000.0,92.9186,92.9507,92.8625,92.9186,23000.0
2014-02-14 10:55:00,115.92,116.06,115.91,116.01,16200.0,92.9266,93.0388,92.9186,92.9988,16200.0
2014-02-14 11:00:00,116.03,116.13,116.0,116.1,13200.0,93.0148,93.095,92.9907,93.0709,13200.0
2014-02-14 11:05:00,116.08,116.16,116.03,116.05,12500.0,93.0549,93.119,93.0148,93.0308,12500.0
2014-02-14 11:10:00,116.06,116.09,116.0,116.0,9800.0,93.0388,93.0629,92.9907,92.9907,9800.0
2014-02-14 11:15:00,116.0,116.01,115.94,116.0,9700.0,92.9907,92.9988,92.9426,92.9907,9700.0
2014-02-14 11:20:00,116.02,116.15,116.01,116.15,9100.0,93.0068,93.111,92.9988,93.111,9100.0
2014-02-14 11:25:00,116.13,116.18,116.1,116.11,10000.0,93.095,93.135,93.0709,93.0789,10000.0
2014-02-14 11:30:00,116.1,116.18,116.1,116.15,10700.0,93.0709,93.135,93.0709,93.111,10700.0
2014-02-14 11:35:00,116.18,116.29,116.16,116.28,11200.0,93.135,93.2232,93.119,93.2152,11200.0
2014-02-14 11:40:00,116.29,116.35,116.23,116.24,15300.0,93.2232,93.2713,93.1751,93.1831,15300.0
2014-02-14 11:45:00,116.23,116.32,116.22,116.3,10500.0,93.1751,93.2473,93.1671,93.2312,10500.0
2014-02-14 11:50:00,116.32,116.44,116.32,116.32,13100.0,93.2473,93.3435,93.2473,93.2473,13100.0
2014-02-14 11:55:00,116.31,116.31,116.2,116.24,7800.0,93.2393,93.2393,93.1511,93.1831,7800.0
2014-02-14 12:00:00,116.23,116.24,116.09,116.09,7400.0,93.1751,93.1831,93.0629,93.0629,7400.0
2014-02-14 12:05:00,116.08,116.12,115.94,115.97,6600.0,93.0549,93.0869,92.9426,92.9667,6600.0
2014-02-14 12:10:00,115.96,116.07,115.95,116.06,8100.0,92.9587,93.0469,92.9507,93.0388,8100.0
2014-02-14 12:15:00,116.1,116.12,116.06,116.08,6100.0,93.0709,93.0869,93.0388,93.0549,6100.0
2014-02-14 12:20:00,116.07,116.07,115.95,116.01,12600.0,93.0469,93.0469,92.9507,92.9988,12600.0
2014-02-14 12:25:00,116.01,116.01,115.91,115.99,5700.0,92.9988,92.9988,92.9186,92.9827,5700.0
2014-02-14 12:30:00,116.0,116.02,115.96,115.99,3200.0,92.9907,93.0068,92.9587,92.9827,3200.0
2014-02-14 12:35:00,115.98,115.98,115.9,115.93,5700.0,92.9747,92.9747,92.9106,92.9346,5700.0
2014-02-14 12:40:00,115.91,116.06,115.91,116.06,17000.0,92.9186,93.0388,92.9186,93.0388,17000.0
2014-02-14 12:45:00,116.07,116.07,116.03,116.03,4000.0,93.0469,93.0469,93.0148,93.0148,4000.0
2014-02-14 12:50:00,116.03,116.06,116.0,116.0,5100.0,93.0148,93.0388,92.9907,92.9907,5100.0
2014-02-14 12:55:00,116.01,116.03,115.98,116.02,4800.0,92.9988,93.0148,92.9747,93.0068,4800.0
2014-02-14 13:00:00,116.0,116.08,116.0,116.06,4700.0,92.9907,93.0549,92.9907,93.0388,4700.0
2014-02-14 13:05:00,116.06,116.07,116.01,116.03,4000.0,93.0388,93.0469,92.9988,93.0148,4000.0
2014-02-14 13:10:00,116.02,116.07,115.99,116.06,4000.0,93.0068,93.0469,92.9827,93.0388,4000.0
2014-02-14 13:15:00,116.05,116.07,116.05,116.06,4700.0,93.0308,93.0469,93.0308,93.0388,4700.0
2014-02-14 13:20:00,116.07,116.13,116.05,116.12,7400.0,93.0469,93.095,93.0308,93.0869,7400.0
2014-02-14 13:25:00,116.15,116.16,116.06,116.09,6900.0,93.111,93.119,93.0388,93.0629,6900.0
2014-02-14 13:30:00,116.1,116.1,116.05,116.05,5700.0,93.0709,93.0709,93.0308,93.0308,5700.0
2014-02-14 13:35:00,116.07,116.19,116.05,116.19,4000.0,93.0469,93.1431,93.0308,93.1431,4000.0
2014-02-14 13:40:00,116.2,116.25,116.18,116.25,5900.0,93.1511,93.1912,93.135,93.1912,5900.0
2014-02-14 13:45:00,116.25,116.38,116.24,116.32,18100.0,93.1912,93.2954,93.1831,93.2473,18100.0
2014-02-14 13:50:00,116.29,116.34,116.27,116.33,4900.0,93.2232,93.2633,93.2072,93.2553,4900.0
2014-02-14 13:55:00,116.3,116.38,116.28,116.38,8400.0,93.2312,93.2954,93.2152,93.2954,8400.0
2014-02-14 14:00:00,116.36,116.43,116.33,116.41,11100.0,93.2793,93.3354,93.2553,93.3194,11100.0
2014-02-14 14:05:00,116.38,116.41,116.32,116.36,4700.0,93.2954,93.3194,93.2473,93.2793,4700.0
2014-02-14 14:10:00,116.36,116.37,116.3,116.35,8100.0,93.2793,93.2873,93.2312,93.2713,8100.0
2014-02-14 14:15:00,116.36,116.42,116.33,116.42,10500.0,93.2793,93.3274,93.2553,93.3274,10500.0
2014-02-14 14:20:00,116.4,116.4,116.36,116.36,3400.0,93.3114,93.3114,93.2793,93.2793,3400.0
2014-02-14 14:25:00,116.35,116.37,116.28,116.3,10800.0,93.2713,93.2873,93.2152,93.2312,10800.0
2014-02-14 14:30:00,116.3,116.32,116.25,116.26,4900.0,93.2312,93.2473,93.1912,93.1992,4900.0
2014-02-14 14:35:00,116.24,116.25,116.21,116.23,5000.0,93.1831,93.1912,93.1591,93.1751,5000.0
2014-02-14 14:40:00,116.22,116.25,116.21,116.23,5900.0,93.1671,93.1912,93.1591,93.1751,5900.0
2014-02-14 14:45:00,116.24,116.34,116.23,116.32,11000.0,93.1831,93.2633,93.1751,93.2473,11000.0
2014-02-14 14:50:00,116.31,116.37,116.31,116.36,9300.0,93.2393,93.2873,93.2393,93.2793,9300.0
2014-02-14 14:55:00,116.37,116.49,116.37,116.49,14000.0,93.2873,93.3835,93.2873,93.3835,14000.0
2014-02-14 15:00:00,116.46,116.48,116.4,116.41,17300.0,93.3595,93.3755,93.3114,93.3194,17300.0
2014-02-14 15:05:00,116.41,116.43,116.36,116.36,7800.0,93.3194,93.3354,93.2793,93.2793,7800.0
2014-02-14 15:10:00,116.36,116.4,116.36,116.39,7200.0,93.2793,93.3114,93.2793,93.3034,7200.0
2014-02-14 15:15:00,116.4,116.4,116.32,116.36,14500.0,93.3114,93.3114,93.2473,93.2793,14500.0
2014-02-14 15:20:00,116.37,116.37,116.3,116.32,13000.0,93.2873,93.2873,93.2312,93.2473,13000.0
2014-02-14 15:25:00,116.3,116.34,116.29,116.29,14800.0,93.2312,93.2633,93.2232,93.2232,14800.0
2014-02-14 15:30:00,116.29,116.32,116.27,116.29,20500.0,93.2232,93.2473,93.2072,93.2232,20500.0
2014-02-14 15:35:00,116.28,116.3,116.23,116.23,11900.0,93.2152,93.2312,93.1751,93.1751,11900.0
2014-02-14 15:40:00,116.23,116.24,116.18,116.19,46600.0,93.1751,93.1831,93.135,93.1431,46600.0
2014-02-14 15:45:00,116.19,116.22,116.13,116.2,23200.0,93.1431,93.1671,93.095,93.1511,23200.0
2014-02-14 15:50:00,116.2,116.28,116.19,116.26,80200.0,93.1511,93.2152,93.1431,93.1992,80200.0
2014-02-14 15:55:00,116.25,116.26,116.08,116.11,84600.0,93.1912,93.1992,93.0549,93.0789,84600.0
2014-02-18 09:30:00,116.25,116.41,115.58,115.68,65000.0,93.1912,93.3194,92.6541,92.7342,65000.0
2014-02-18 09:35:00,115.64,116.0,115.56,115.7,36000.0,92.7021,92.9907,92.638,92.7502,36000.0
2014-02-18 09:40:00,115.7,116.0,115.63,115.63,30800.0,92.7502,92.9907,92.6941,92.6941,30800.0
2014-02-18 09:45:00,115.66,115.89,115.51,115.89,25800.0,92.7182,92.9026,92.5979,92.9026,25800.0
2014-02-18 09:50:00,115.83,115.88,115.52,115.53,15800.0,92.8545,92.8945,92.606,92.614,15800.0
2014-02-18 09:55:00,115.51,115.59,115.27,115.58,22100.0,92.5979,92.6621,92.4055,92.6541,22100.0
2014-02-18 10:00:00,115.52,115.63,115.18,115.19,40200.0,92.606,92.6941,92.3334,92.3414,40200.0
2014-02-18 10:05:00,115.16,115.21,114.94,114.97,26400.0,92.3174,92.3574,92.141,92.165,26400.0
2014-02-18 10:10:00,114.97,115.15,114.92,115.02,22700.0,92.165,92.3093,92.125,92.2051,22700.0
2014-02-18 10:15:00,115.01,115.27,114.97,115.27,21100.0,92.1971,92.4055,92.165,92.4055,21100.0
2014-02-18 10:20:00,115.28,115.3,115.19,115.28,30800.0,92.4136,92.4296,92.3414,92.4136,30800.0
2014-02-18 10:25:00,115.32,115.48,115.29,115.48,8400.0,92.4456,92.5739,92.4216,92.5739,8400.0
2014-02-18 10:30:00,115.48,115.56,115.45,115.53,19000.0,92.5739,92.638,92.5498,92.614,19000.0
2014-02-18 10:35:00,115.54,115.54,115.49,115.51,20700.0,92.622,92.622,92.5819,92.5979,20700.0
2014-02-18 10:40:00,115.53,115.58,115.49,115.55,25400.0,92.614,92.6541,92.5819,92.63,25400.0
2014-02-18 10:45:00,115.54,115.56,115.49,115.5,10800.0,92.622,92.638,92.5819,92.5899,10800.0
2014-02-18 10:50:00,115.52,115.56,115.47,115.53,24300.0,92.606,92.638,92.5659,92.614,24300.0
2014-02-18 10:55:00,115.53,115.65,115.51,115.6,31400.0,92.614,92.7102,92.5979,92.6701,31400.0
2014-02-18 11:00:00,115.61,115.72,115.56,115.58,24800.0,92.6781,92.7663,92.638,92.6541,24800.0
2014-02-18 11:05:00,115.55,115.66,115.55,115.66,9500.0,92.63,92.7182,92.63,92.7182,9500.0
2014-02-18 11:10:00,115.68,115.75,115.61,115.61,10400.0,92.7342,92.7903,92.6781,92.6781,10400.0
2014-02-18 11:15:00,115.58,115.74,115.57,115.74,7900.0,92.6541,92.7823,92.646,92.7823,7900.0
2014-02-18 11:20:00,115.72,115.72,115.52,115.59,10600.0,92.7663,92.7663,92.606,92.6621,10600.0
2014-02-18 11:25:00,115.59,115.6,115.48,115.53,9800.0,92.6621,92.6701,92.5739,92.614,9800.0
2014-02-18 11:30:00,115.54,115.73,115.54,115.7,7800.0,92.622,92.7743,92.622,92.7502,7800.0
2014-02-18 11:35:00,115.66,115.69,115.58,115.69,7600.0,92.7182,92.7422,92.6541,92.7422,7600.0
2014-02-18 11:40:00,115.71,115.77,115.67,115.77,13200.0,92.7583,92.8064,92.7262,92.8064,13200.0
2014-02-18 11:45:00,115.78,115.78,115.64,115.64,12100.0,92.8144,92.8144,92.7021,92.7021,12100.0
2014-02-18 11:50:00,115.64,115.65,115.54,115.57,15400.0,92.7021,92.7102,92.622,92.646,15400.0
2014-02-18 11:55:00,115.58,115.58,115.37,115.38,13300.0,92.6541,92.6541,92.4857,92.4937,13300.0
2014-02-18 12:00:00,115.38,115.52,115.38,115.46,5800.0,92.4937,92.606,92.4937,92.5579,5800.0
2014-02-18 12:05:00,115.48,115.52,115.41,115.41,5200.0,92.5739,92.606,92.5178,92.5178,5200.0
2014-02-18 12:10:00,115.4,115.48,115.4,115.47,7600.0,92.5098,92.5739,92.5098,92.5659,7600.0
2014-02-18 12:15:00,115.48,115.52,115.45,115.46,9400.0,92.5739,92.606,92.5498,92.5579,9400.0
2014-02-18 12:20:00,115.48,115.49,115.4,115.47,10500.0,92.5739,92.5819,92.5098,92.5659,10500.0
2014-02-18 12:25:00,115.46,115.51,115.44,115.45,3900.0,92.5579,92.5979,92.5418,92.5498,3900.0
2014-02-18 12:30:00,115.47,115.56,115.46,115.47,9700.0,92.5659,92.638,92.5579,92.5659,9700.0
2014-02-18 12:35:00,115.46,115.5,115.37,115.38,8500.0,92.5579,92.5899,92.4857,92.4937,8500.0
2014-02-18 12:40:00,115.4,115.4,115.36,115.37,10200.0,92.5098,92.5098,92.4777,92.4857,10200.0
2014-02-18 12:45:00,115.37,115.4,115.32,115.32,13900.0,92.4857,92.5098,92.4456,92.4456,13900.0
2014-02-18 12:50:00,115.32,115.33,115.24,115.24,7700.0,92.4456,92.4536,92.3815,92.3815,7700.0
2014-02-18 12:55:00,115.24,115.24,115.17,115.23,13600.0,92.3815,92.3815,92.3254,92.3735,13600.0
2014-02-18 13:00:00,115.23,115.35,115.23,115.28,13800.0,92.3735,92.4697,92.3735,92.4136,13800.0
2014-02-18 13:05:00,115.3,115.37,115.27,115.28,22200.0,92.4296,92.4857,92.4055,92.4136,22200.0
2014-02-18 13:10:00,115.26,115.28,115.21,115.27,7600.0,92.3975,92.4136,92.3574,92.4055,7600.0
2014-02-18 13:15:00,115.27,115.3,115.23,115.24,3500.0,92.4055,92.4296,92.3735,92.3815,3500.0
2014-02-18 13:20:00,115.22,115.23,115.15,115.17,11200.0,92.3655,92.3735,92.3093,92.3254,11200.0
2014-02-18 13:25:00,115.17,115.23,115.13,115.2,7700.0,92.3254,92.3735,92.2933,92.3494,7700.0
2014-02-18 13:30:00,115.2,115.22,115.14,115.14,6800.0,92.3494,92.3655,92.3013,92.3013,6800.0
2014-02-18 13:35:00,115.15,115.15,115.04,115.05,38300.0,92.3093,92.3093,92.2212,92.2292,38300.0
2014-02-18 13:40:00,115.06,115.17,115.02,115.17,11800.0,92.2372,92.3254,92.2051,92.3254,11800.0
2014-02-18 13:45:00,115.15,115.16,115.04,115.14,14100.0,92.3093,92.3174,92.2212,92.3013,14100.0
2014-02-18 13:50:00,115.14,115.25,115.14,115.21,19700.0,92.3013,92.3895,92.3013,92.3574,19700.0
2014-02-18 13:55:00,115.2,115.28,115.2,115.21,15800.0,92.3494,92.4136,92.3494,92.3574,15800.0
2014-02-18 14:00:00,115.2,115.28,115.2,115.25,9700.0,92.3494,92.4136,92.3494,92.3895,9700.0
2014-02-18 14:05:00,115.24,115.26,115.2,115.2,10100.0,92.3815,92.3975,92.3494,92.3494,10100.0
2014-02-18 14:10:00,115.21,115.28,115.2,115.26,49500.0,92.3574,92.4136,92.3494,92.3975,49500.0
2014-02-18 14:15:00,115.28,115.35,115.28,115.32,8100.0,92.4136,92.4697,92.4136,92.4456,8100.0
2014-02-18 14:20:00,115.31,115.34,115.29,115.34,14700.0,92.4376,92.4617,92.4216,92.4617,14700.0
2014-02-18 14:25:00,115.34,115.44,115.33,115.38,20100.0,92.4617,92.5418,92.4536,92.4937,20100.0
2014-02-18 14:30:00,115.35,115.52,115.35,115.52,10100.0,92.4697,92.606,92.4697,92.606,10100.0
2014-02-18 14:35:00,115.5,115.51,115.45,115.5,13600.0,92.5899,92.5979,92.5498,92.5899,13600.0
2014-02-18 14:40:00,115.5,115.5,115.46,115.49,14000.0,92.5899,92.5899,92.5579,92.5819,14000.0
2014-02-18 14:45:00,115.47,115.48,115.41,115.45,12400.0,92.5659,92.5739,92.5178,92.5498,12400.0
2014-02-18 14:50:00,115.45,115.46,115.4,115.42,25700.0,92.5498,92.5579,92.5098,92.5258,25700.0
2014-02-18 14:55:00,115.42,115.44,115.4,115.43,7800.0,92.5258,92.5418,92.5098,92.5338,7800.0
2014-02-18 15:00:00,115.43,115.45,115.39,115.39,10800.0,92.5338,92.5498,92.5017,92.5017,10800.0
2014-02-18 15:05:00,115.39,115.43,115.39,115.4,15200.0,92.5017,92.5338,92.5017,92.5098,15200.0
2014-02-18 15:10:00,115.41,115.46,115.41,115.43,17300.0,92.5178,92.5579,92.5178,92.5338,17300.0
2014-02-18 15:15:00,115.43,115.44,115.4,115.43,15000.0,92.5338,92.5418,92.5098,92.5338,15000.0
2014-02-18 15:20:00,115.43,115.44,115.39,115.39,16300.0,92.5338,92.5418,92.5017,92.5017,16300.0
2014-02-18 15:25:00,115.39,115.4,115.33,115.34,19800.0,92.5017,92.5098,92.4536,92.4617,19800.0
2014-02-18 15:30:00,115.34,115.36,115.31,115.31,24700.0,92.4617,92.4777,92.4376,92.4376,24700.0
2014-02-18 15:35:00,115.31,115.32,115.25,115.29,47100.0,92.4376,92.4456,92.3895,92.4216,47100.0
2014-02-18 15:40:00,115.29,115.32,115.26,115.3,32700.0,92.4216,92.4456,92.3975,92.4296,32700.0
2014-02-18 15:45:00,115.3,115.32,115.26,115.32,30300.0,92.4296,92.4456,92.3975,92.4456,30300.0
2014-02-18 15:50:00,115.32,115.51,115.31,115.44,96100.0,92.4456,92.5979,92.4376,92.5418,96100.0
2014-02-18 15:55:00,115.46,115.46,115.32,115.33,93900.0,92.5579,92.5579,92.4456,92.4536,93900.0
2014-02-19 09:30:00,114.62,115.11,114.27,114.45,77700.0,91.8845,92.2773,91.6039,91.7482,77700.0
2014-02-19 09:35:00,114.48,114.84,114.4,114.55,165100.0,91.7722,92.0608,91.7081,91.8284,165100.0
2014-02-19 09:40:00,114.55,114.71,114.42,114.64,16100.0,91.8284,91.9566,91.7241,91.9005,16100.0
2014-02-19 09:45:00,114.59,114.68,114.43,114.47,24500.0,91.8604,91.9326,91.7322,91.7642,24500.0
2014-02-19 09:50:00,114.48,114.5,114.31,114.37,29600.0,91.7722,91.7883,91.636,91.6841,29600.0
2014-02-19 09:55:00,114.36,114.49,114.3,114.48,21900.0,91.676,91.7803,91.6279,91.7722,21900.0
2014-02-19 10:00:00,114.48,114.69,114.37,114.69,73500.0,91.7722,91.9406,91.6841,91.9406,73500.0
2014-02-19 10:05:00,114.64,114.9,114.57,114.88,30600.0,91.9005,92.1089,91.8444,92.0929,30600.0
2014-02-19 10:10:00,114.89,115.16,114.86,115.14,9500.0,92.1009,92.3174,92.0769,92.3013,9500.0
2014-02-19 10:15:00,115.15,115.16,114.97,115.04,10900.0,92.3093,92.3174,92.165,92.2212,10900.0
2014-02-19 10:20:00,115.01,115.08,114.98,115.03,13800.0,92.1971,92.2532,92.1731,92.2131,13800.0
2014-02-19 10:25:00,115.04,115.26,115.04,115.22,11300.0,92.2212,92.3975,92.2212,92.3655,11300.0
2014-02-19 10:30:00,115.25,115.26,115.2,115.2,9100.0,92.3895,92.3975,92.3494,92.3494,9100.0
2014-02-19 10:35:00,115.19,115.3,115.17,115.17,11300.0,92.3414,92.4296,92.3254,92.3254,11300.0
2014-02-19 10:40:00,115.16,115.17,115.04,115.07,8700.0,92.3174,92.3254,92.2212,92.2452,8700.0
2014-02-19 10:45:00,115.1,115.14,115.01,115.14,8800.0,92.2693,92.3013,92.1971,92.3013,8800.0
2014-02-19 10:50:00,115.13,115.19,115.08,115.1,27700.0,92.2933,92.3414,92.2532,92.2693,27700.0
2014-02-19 10:55:00,115.11,115.15,114.93,114.98,17900.0,92.2773,92.3093,92.133,92.1731,17900.0
2014-02-19 11:00:00,114.97,115.02,114.88,114.92,24500.0,92.165,92.2051,92.0929,92.125,24500.0
2014-02-19 11:05:00,114.93,114.96,114.84,114.88,15800.0,92.133,92.157,92.0608,92.0929,15800.0
2014-02-19 11:10:00,114.89,114.92,114.82,114.84,11300.0,92.1009,92.125,92.0448,92.0608,11300.0
2014-02-19 11:15:00,114.82,114.87,114.8,114.85,10900.0,92.0448,92.0849,92.0288,92.0689,10900.0
2014-02-19 11:20:00,114.85,114.85,114.75,114.81,9900.0,92.0689,92.0689,91.9887,92.0368,9900.0
2014-02-19 11:25:00,114.81,114.92,114.81,114.92,6800.0,92.0368,92.125,92.0368,92.125,6800.0
2014-02-19 11:30:00,114.92,114.99,114.92,114.99,13500.0,92.125,92.1811,92.125,92.1811,13500.0
2014-02-19 11:35:00,114.98,115.02,114.98,115.0,27600.0,92.1731,92.2051,92.1731,92.1891,27600.0
2014-02-19 11:40:00,114.99,115.1,114.98,115.09,13700.0,92.1811,92.2693,92.1731,92.2612,13700.0
2014-02-19 11:45:00,115.09,115.15,115.05,115.05,15300.0,92.2612,92.3093,92.2292,92.2292,15300.0
2014-02-19 11:50:00,115.05,115.05,114.9,114.9,7500.0,92.2292,92.2292,92.1089,92.1089,7500.0
2014-02-19 11:55:00,114.9,114.99,114.73,114.73,13000.0,92.1089,92.1811,91.9727,91.9727,13000.0
2014-02-19 12:00:00,114.72,114.78,114.58,114.78,21200.0,91.9646,92.0127,91.8524,92.0127,21200.0
2014-02-19 12:05:00,114.78,114.9,114.78,114.84,13600.0,92.0127,92.1089,92.0127,92.0608,13600.0
2014-02-19 12:10:00,114.84,114.85,114.76,114.82,10400.0,92.0608,92.0689,91.9967,92.0448,10400.0
2014-02-19 12:15:00,114.85,114.85,114.69,114.75,14500.0,92.0689,92.0689,91.9406,91.9887,14500.0
2014-02-19 12:20:00,114.75,114.77,114.65,114.69,14100.0,91.9887,92.0047,91.9085,91.9406,14100.0
2014-02-19 12:25:00,114.69,114.81,114.67,114.79,13800.0,91.9406,92.0368,91.9246,92.0208,13800.0
2014-02-19 12:30:00,114.82,114.85,114.74,114.75,13200.0,92.0448,92.0689,91.9807,91.9887,13200.0
2014-02-19 12:35:00,114.75,114.92,114.72,114.92,9300.0,91.9887,92.125,91.9646,92.125,9300.0
2014-02-19 12:40:00,114.91,114.93,114.86,114.92,5900.0,92.1169,92.133,92.0769,92.125,5900.0
2014-02-19 12:45:00,114.9,114.92,114.75,114.8,8700.0,92.1089,92.125,91.9887,92.0288,8700.0
2014-02-19 12:50:00,114.8,114.88,114.77,114.77,5800.0,92.0288,92.0929,92.0047,92.0047,5800.0
2014-02-19 12:55:00,114.76,114.83,114.73,114.76,6700.0,91.9967,92.0528,91.9727,91.9967,6700.0
2014-02-19 13:00:00,114.78,114.79,114.72,114.74,5500.0,92.0127,92.0208,91.9646,91.9807,5500.0
2014-02-19 13:05:00,114.74,114.83,114.73,114.82,7700.0,91.9807,92.0528,91.9727,92.0448,7700.0
2014-02-19 13:10:00,114.82,114.82,114.77,114.79,5000.0,92.0448,92.0448,92.0047,92.0208,5000.0
2014-02-19 13:15:00,114.82,114.87,114.8,114.87,7700.0,92.0448,92.0849,92.0288,92.0849,7700.0
2014-02-19 13:20:00,114.87,114.93,114.86,114.93,7800.0,92.0849,92.133,92.0769,92.133,7800.0
2014-02-19 13:25:00,114.92,114.95,114.89,114.9,4900.0,92.125,92.149,92.1009,92.1089,4900.0
2014-02-19 13:30:00,114.87,114.89,114.83,114.83,6600.0,92.0849,92.1009,92.0528,92.0528,6600.0
2014-02-19 13:35:00,114.84,114.84,114.76,114.8,6600.0,92.0608,92.0608,91.9967,92.0288,6600.0
2014-02-19 13:40:00,114.82,114.82,114.77,114.78,10800.0,92.0448,92.0448,92.0047,92.0127,10800.0
2014-02-19 13:45:00,114.76,114.77,114.67,114.68,12800.0,91.9967,92.0047,91.9246,91.9326,12800.0
2014-02-19 13:50:00,114.68,114.78,114.67,114.78,8500.0,91.9326,92.0127,91.9246,92.0127,8500.0
2014-02-19 13:55:00,114.79,114.83,114.69,114.71,12100.0,92.0208,92.0528,91.9406,91.9566,12100.0
2014-02-19 14:00:00,114.69,114.92,114.66,114.78,20000.0,91.9406,92.125,91.9165,92.0127,20000.0
2014-02-19 14:05:00,114.78,115.07,114.78,115.04,14400.0,92.0127,92.2452,92.0127,92.2212,14400.0
2014-02-19 14:10:00,115.02,115.05,114.92,114.98,14500.0,92.2051,92.2292,92.125,92.1731,14500.0
2014-02-19 14:15:00,114.98,114.99,114.81,114.81,15300.0,92.1731,92.1811,92.0368,92.0368,15300.0
2014-02-19 14:20:00,114.81,114.81,114.66,114.74,9500.0,92.0368,92.0368,91.9165,91.9807,9500.0
2014-02-19 14:25:00,114.78,114.99,114.74,114.99,7800.0,92.0127,92.1811,91.9807,92.1811,7800.0
2014-02-19 14:30:00,115.01,115.02,114.86,114.9,12000.0,92.1971,92.2051,92.0769,92.1089,12000.0
2014-02-19 14:35:00,114.89,114.93,114.83,114.93,13700.0,92.1009,92.133,92.0528,92.133,13700.0
2014-02-19 14:40:00,114.91,115.03,114.82,114.82,11500.0,92.1169,92.2131,92.0448,92.0448,11500.0
2014-02-19 14:45:00,114.81,114.95,114.81,114.87,11600.0,92.0368,92.149,92.0368,92.0849,11600.0
2014-02-19 14:50:00,114.86,114.98,114.85,114.95,10900.0,92.0769,92.1731,92.0689,92.149,10900.0
2014-02-19 14:55:00,114.96,115.03,114.89,115.03,11200.0,92.157,92.2131,92.1009,92.2131,11200.0
2014-02-19 15:00:00,115.0,115.06,114.96,115.06,14700.0,92.1891,92.2372,92.157,92.2372,14700.0
2014-02-19 15:05:00,115.04,115.06,114.99,115.02,8500.0,92.2212,92.2372,92.1811,92.2051,8500.0
2014-02-19 15:10:00,115.0,115.0,114.82,114.88,17900.0,92.1891,92.1891,92.0448,92.0929,17900.0
2014-02-19 15:15:00,114.88,114.94,114.8,114.83,15600.0,92.0929,92.141,92.0288,92.0528,15600.0
2014-02-19 15:20:00,114.82,114.86,114.76,114.86,16800.0,92.0448,92.0769,91.9967,92.0769,16800.0
2014-02-19 15:25:00,114.84,114.89,114.82,114.89,17600.0,92.0608,92.1009,92.0448,92.1009,17600.0
2014-02-19 15:30:00,114.9,114.93,114.85,114.88,19500.0,92.1089,92.133,92.0689,92.0929,19500.0
2014-02-19 15:35:00,114.87,114.97,114.85,114.94,23700.0,92.0849,92.165,92.0689,92.141,23700.0
2014-02-19 15:40:00,114.93,114.97,114.84,114.87,23400.0,92.133,92.165,92.0608,92.0849,23400.0
2014-02-19 15:45:00,114.86,114.89,114.71,114.76,25600.0,92.0769,92.1009,91.9566,91.9967,25600.0
2014-02-19 15:50:00,114.77,114.84,114.68,114.75,44300.0,92.0047,92.0608,91.9326,91.9887,44300.0
2014-02-19 15:55:00,114.75,114.91,114.75,114.91,73900.0,91.9887,92.1169,91.9887,92.1169,73900.0
2014-02-20 09:30:00,114.57,114.79,114.43,114.73,30200.0,91.8444,92.0208,91.7322,91.9727,30200.0
2014-02-20 09:35:00,114.73,114.89,114.25,114.33,55800.0,91.9727,92.1009,91.5879,91.652,55800.0
2014-02-20 09:40:00,114.27,114.44,113.88,114.22,59200.0,91.6039,91.7402,91.2913,91.5638,59200.0
2014-02-20 09:45:00,114.15,114.48,114.04,114.19,32900.0,91.5077,91.7722,91.4195,91.5398,32900.0
2014-02-20 09:50:00,114.22,114.49,114.07,114.07,31100.0,91.5638,91.7803,91.4436,91.4436,31100.0
2014-02-20 09:55:00,114.07,114.39,113.99,114.28,51100.0,91.4436,91.7001,91.3794,91.6119,51100.0
2014-02-20 10:00:00,114.16,114.53,113.96,114.49,26500.0,91.5157,91.8123,91.3554,91.7803,26500.0
2014-02-20 10:05:00,114.5,114.54,114.09,114.09,12600.0,91.7883,91.8203,91.4596,91.4596,12600.0
2014-02-20 10:10:00,114.09,114.6,114.04,114.46,23100.0,91.4596,91.8684,91.4195,91.7562,23100.0
2014-02-20 10:15:00,114.49,114.59,114.33,114.34,23600.0,91.7803,91.8604,91.652,91.66,23600.0
2014-02-20 10:20:00,114.36,114.38,114.26,114.32,12100.0,91.676,91.6921,91.5959,91.644,12100.0
2014-02-20 10:25:00,114.32,114.51,114.32,114.39,25900.0,91.644,91.7963,91.644,91.7001,25900.0
2014-02-20 10:30:00,114.37,114.62,114.37,114.55,25100.0,91.6841,91.8845,91.6841,91.8284,25100.0
2014-02-20 10:35:00,114.58,114.61,114.53,114.54,14400.0,91.8524,91.8765,91.8123,91.8203,14400.0
2014-02-20 10:40:00,114.57,114.75,114.57,114.7,19500.0,91.8444,91.9887,91.8444,91.9486,19500.0
2014-02-20 10:45:00,114.7,114.88,114.7,114.87,10400.0,91.9486,92.0929,91.9486,92.0849,10400.0
2014-02-20 10:50:00,114.89,114.9,114.75,114.88,14800.0,92.1009,92.1089,91.9887,92.0929,14800.0
2014-02-20 10:55:00,114.9,115.05,114.9,115.04,15400.0,92.1089,92.2292,92.1089,92.2212,15400.0
2014-02-20 11:00:00,115.01,115.2,115.01,115.16,26900.0,92.1971,92.3494,92.1971,92.3174,26900.0
2014-02-20 11:05:00,115.16,115.21,115.05,115.19,19800.0,92.3174,92.3574,92.2292,92.3414,19800.0
2014-02-20 11:10:00,115.21,115.21,115.02,115.04,6100.0,92.3574,92.3574,92.2051,92.2212,6100.0
2014-02-20 11:15:00,115.05,115.09,115.0,115.09,7100.0,92.2292,92.2612,92.1891,92.2612,7100.0
2014-02-20 11:20:00,115.09,115.2,115.09,115.16,8800.0,92.2612,92.3494,92.2612,92.3174,8800.0
2014-02-20 11:25:00,115.12,115.12,115.04,115.09,7100.0,92.2853,92.2853,92.2212,92.2612,7100.0
2014-02-20 11:30:00,115.1,115.11,114.99,115.02,8500.0,92.2693,92.2773,92.1811,92.2051,8500.0
2014-02-20 11:35:00,115.05,115.17,115.02,115.1,15900.0,92.2292,92.3254,92.2051,92.2693,15900.0
2014-02-20 11:40:00,115.11,115.17,115.1,115.1,10100.0,92.2773,92.3254,92.2693,92.2693,10100.0
2014-02-20 11:45:00,115.1,115.25,115.1,115.24,12400.0,92.2693,92.3895,92.2693,92.3815,12400.0
2014-02-20 11:50:00,115.23,115.23,115.09,115.13,8400.0,92.3735,92.3735,92.2612,92.2933,8400.0
2014-02-20 11:55:00,115.13,115.14,115.01,115.03,9000.0,92.2933,92.3013,92.1971,92.2131,9000.0
2014-02-20 12:00:00,115.04,115.11,115.02,115.09,7500.0,92.2212,92.2773,92.2051,92.2612,7500.0
2014-02-20 12:05:00,115.07,115.23,115.05,115.23,13800.0,92.2452,92.3735,92.2292,92.3735,13800.0
2014-02-20 12:10:00,115.21,115.3,115.18,115.27,14500.0,92.3574,92.4296,92.3334,92.4055,14500.0
2014-02-20 12:15:00,115.25,115.49,115.23,115.47,23100.0,92.3895,92.5819,92.3735,92.5659,23100.0
2014-02-20 12:20:00,115.47,115.55,115.37,115.39,15700.0,92.5659,92.63,92.4857,92.5017,15700.0
2014-02-20 12:25:00,115.39,115.42,115.33,115.34,13800.0,92.5017,92.5258,92.4536,92.4617,13800.0
2014-02-20 12:30:00,115.34,115.49,115.34,115.44,13500.0,92.4617,92.5819,92.4617,92.5418,13500.0
2014-02-20 12:35:00,115.45,115.47,115.34,115.37,5600.0,92.5498,92.5659,92.4617,92.4857,5600.0
2014-02-20 12:40:00,115.38,115.44,115.38,115.39,13500.0,92.4937,92.5418,92.4937,92.5017,13500.0
2014-02-20 12:45:00,115.4,115.41,115.34,115.39,9700.0,92.5098,92.5178,92.4617,92.5017,9700.0
2014-02-20 12:50:00,115.39,115.42,115.34,115.35,5500.0,92.5017,92.5258,92.4617,92.4697,5500.0
2014-02-20 12:55:00,115.35,115.4,115.33,115.4,11200.0,92.4697,92.5098,92.4536,92.5098,11200.0
2014-02-20 13:00:00,115.38,115.41,115.29,115.33,21800.0,92.4937,92.5178,92.4216,92.4536,21800.0
2014-02-20 13:05:00,115.35,115.35,115.17,115.19,10500.0,92.4697,92.4697,92.3254,92.3414,10500.0
2014-02-20 13:10:00,115.19,115.22,115.15,115.17,7000.0,92.3414,92.3655,92.3093,92.3254,7000.0
2014-02-20 13:15:00,115.15,115.17,115.12,115.14,8300.0,92.3093,92.3254,92.2853,92.3013,8300.0
2014-02-20 13:20:00,115.14,115.15,115.1,115.11,8100.0,92.3013,92.3093,92.2693,92.2773,8100.0
2014-02-20 13:25:00,115.12,115.13,115.07,115.08,5300.0,92.2853,92.2933,92.2452,92.2532,5300.0
2014-02-20 13:30:00,115.08,115.21,115.07,115.2,9900.0,92.2532,92.3574,92.2452,92.3494,9900.0
2014-02-20 13:35:00,115.19,115.27,115.19,115.25,10400.0,92.3414,92.4055,92.3414,92.3895,10400.0
2014-02-20 13:40:00,115.24,115.24,115.09,115.09,8700.0,92.3815,92.3815,92.2612,92.2612,8700.0
2014-02-20 13:45:00,115.09,115.13,115.04,115.05,4600.0,92.2612,92.2933,92.2212,92.2292,4600.0
2014-02-20 13:50:00,115.05,115.06,114.97,114.97,8600.0,92.2292,92.2372,92.165,92.165,8600.0
2014-02-20 13:55:00,114.98,114.99,114.92,114.97,15200.0,92.1731,92.1811,92.125,92.165,15200.0
2014-02-20 14:00:00,114.98,115.01,114.94,114.94,62600.0,92.1731,92.1971,92.141,92.141,62600.0
2014-02-20 14:05:00,114.93,114.93,114.87,114.87,9000.0,92.133,92.133,92.0849,92.0849,9000.0
2014-02-20 14:10:00,114.87,114.89,114.75,114.89,18200.0,92.0849,92.1009,91.9887,92.1009,18200.0
2014-02-20 14:15:00,114.9,115.02,114.9,115.01,7900.0,92.1089,92.2051,92.1089,92.1971,7900.0
2014-02-20 14:20:00,115.01,115.01,114.93,114.94,8100.0,92.1971,92.1971,92.133,92.141,8100.0
2014-02-20 14:25:00,114.94,114.98,114.85,114.85,9500.0,92.141,92.1731,92.0689,92.0689,9500.0
2014-02-20 14:30:00,114.85,114.87,114.81,114.84,6600.0,92.0689,92.0849,92.0368,92.0608,6600.0
2014-02-20 14:35:00,114.83,114.85,114.79,114.8,5700.0,92.0528,92.0689,92.0208,92.0288,5700.0
2014-02-20 14:40:00,114.81,114.81,114.75,114.79,11400.0,92.0368,92.0368,91.9887,92.0208,11400.0
2014-02-20 14:45:00,114.78,114.8,114.74,114.78,9200.0,92.0127,92.0288,91.9807,92.0127,9200.0
2014-02-20 14:50:00,114.78,114.81,114.69,114.72,18800.0,92.0127,92.0368,91.9406,91.9646,18800.0
2014-02-20 14:55:00,114.71,114.84,114.71,114.82,11100.0,91.9566,92.0608,91.9566,92.0448,11100.0
2014-02-20 15:00:00,114.82,114.87,114.74,114.78,22900.0,92.0448,92.0849,91.9807,92.0127,22900.0
2014-02-20 15:05:00,114.77,114.79,114.76,114.77,8700.0,92.0047,92.0208,91.9967,92.0047,8700.0
2014-02-20 15:10:00,114.78,114.79,114.76,114.77,12600.0,92.0127,92.0208,91.9967,92.0047,12600.0
2014-02-20 15:15:00,114.77,114.77,114.7,114.75,14600.0,92.0047,92.0047,91.9486,91.9887,14600.0
2014-02-20 15:20:00,114.77,114.82,114.72,114.72,9400.0,92.0047,92.0448,91.9646,91.9646,9400.0
2014-02-20 15:25:00,114.71,114.78,114.67,114.76,41300.0,91.9566,92.0127,91.9246,91.9967,41300.0
2014-02-20 15:30:00,114.78,114.87,114.78,114.83,23900.0,92.0127,92.0849,92.0127,92.0528,23900.0
2014-02-20 15:35:00,114.85,115.0,114.83,114.99,34200.0,92.0689,92.1891,92.0528,92.1811,34200.0
2014-02-20 15:40:00,114.99,115.11,114.97,115.11,32200.0,92.1811,92.2773,92.165,92.2773,32200.0
2014-02-20 15:45:00,115.11,115.17,115.06,115.16,47200.0,92.2773,92.3254,92.2372,92.3174,47200.0
2014-02-20 15:50:00,115.17,115.27,115.14,115.15,53200.0,92.3254,92.4055,92.3013,92.3093,53200.0
2014-02-20 15:55:00,115.14,115.2,115.03,115.03,98000.0,92.3013,92.3494,92.2131,92.2131,98000.0
2014-02-21 09:30:00,115.4,115.49,114.11,114.21,320900.0,92.5098,92.5819,91.4756,91.5558,320900.0
2014-02-21 09:35:00,114.22,114.57,114.08,114.21,89300.0,91.5638,91.8444,91.4516,91.5558,89300.0
2014-02-21 09:40:00,114.21,114.44,114.08,114.42,82500.0,91.5558,91.7402,91.4516,91.7241,82500.0
2014-02-21 09:45:00,114.42,114.63,114.38,114.47,45600.0,91.7241,91.8925,91.6921,91.7642,45600.0
2014-02-21 09:50:00,114.52,114.59,114.36,114.48,16000.0,91.8043,91.8604,91.676,91.7722,16000.0
2014-02-21 09:55:00,114.5,114.52,114.2,114.22,21000.0,91.7883,91.8043,91.5478,91.5638,21000.0
2014-02-21 10:00:00,114.24,114.5,114.22,114.46,18000.0,91.5798,91.7883,91.5638,91.7562,18000.0
2014-02-21 10:05:00,114.43,114.43,114.19,114.24,36600.0,91.7322,91.7322,91.5398,91.5798,36600.0
2014-02-21 10:10:00,114.24,114.24,114.08,114.12,38400.0,91.5798,91.5798,91.4516,91.4836,38400.0
2014-02-21 10:15:00,114.18,114.26,114.12,114.18,32500.0,91.5317,91.5959,91.4836,91.5317,32500.0
2014-02-21 10:20:00,114.18,114.18,113.9,113.93,43300.0,91.5317,91.5317,91.3073,91.3313,43300.0
2014-02-21 10:25:00,113.92,114.0,113.84,114.0,28900.0,91.3233,91.3875,91.2592,91.3875,28900.0
2014-02-21 10:30:00,114.02,114.27,114.02,114.12,24800.0,91.4035,91.6039,91.4035,91.4836,24800.0
2014-02-21 10:35:00,114.12,114.13,114.05,114.08,22200.0,91.4836,91.4917,91.4275,91.4516,22200.0
2014-02-21 10:40:00,114.07,114.17,114.07,114.15,16000.0,91.4436,91.5237,91.4436,91.5077,16000.0
2014-02-21 10:45:00,114.11,114.15,113.98,114.01,85600.0,91.4756,91.5077,91.3714,91.3955,85600.0
2014-02-21 10:50:00,114.0,114.03,113.9,113.92,14800.0,91.3875,91.4115,91.3073,91.3233,14800.0
2014-02-21 10:55:00,113.9,113.95,113.76,113.76,43200.0,91.3073,91.3474,91.1951,91.1951,43200.0
2014-02-21 11:00:00,113.77,113.88,113.75,113.83,34900.0,91.2031,91.2913,91.187,91.2512,34900.0
2014-02-21 11:05:00,113.83,113.89,113.71,113.8,34700.0,91.2512,91.2993,91.155,91.2271,34700.0
2014-02-21 11:10:00,113.8,113.85,113.6,113.65,28100.0,91.2271,91.2672,91.0668,91.1069,28100.0
2014-02-21 11:15:00,113.63,113.78,113.63,113.74,35800.0,91.0908,91.2111,91.0908,91.179,35800.0
2014-02-21 11:20:00,113.75,114.07,113.74,114.03,37700.0,91.187,91.4436,91.179,91.4115,37700.0
2014-02-21 11:25:00,114.02,114.05,113.97,113.99,13200.0,91.4035,91.4275,91.3634,91.3794,13200.0
2014-02-21 11:30:00,114.02,114.03,113.87,113.94,36600.0,91.4035,91.4115,91.2832,91.3394,36600.0
2014-02-21 11:35:00,113.95,114.0,113.87,113.89,43300.0,91.3474,91.3875,91.2832,91.2993,43300.0
2014-02-21 11:40:00,113.87,113.91,113.84,113.89,23500.0,91.2832,91.3153,91.2592,91.2993,23500.0
2014-02-21 11:45:00,113.88,113.9,113.84,113.86,11800.0,91.2913,91.3073,91.2592,91.2752,11800.0
2014-02-21 11:50:00,113.88,113.99,113.86,113.97,46800.0,91.2913,91.3794,91.2752,91.3634,46800.0
2014-02-21 11:55:00,113.97,114.0,113.84,113.84,12700.0,91.3634,91.3875,91.2592,91.2592,12700.0
2014-02-21 12:00:00,113.84,113.97,113.84,113.96,47000.0,91.2592,91.3634,91.2592,91.3554,47000.0
2014-02-21 12:05:00,113.96,114.01,113.84,113.85,24500.0,91.3554,91.3955,91.2592,91.2672,24500.0
2014-02-21 12:10:00,113.85,113.87,113.79,113.85,23600.0,91.2672,91.2832,91.2191,91.2672,23600.0
2014-02-21 12:15:00,113.85,113.87,113.67,113.7,35200.0,91.2672,91.2832,91.1229,91.147,35200.0
2014-02-21 12:20:00,113.69,113.75,113.6,113.63,35600.0,91.1389,91.187,91.0668,91.0908,35600.0
2014-02-21 12:25:00,113.65,113.74,113.64,113.68,12900.0,91.1069,91.179,91.0989,91.1309,12900.0
2014-02-21 12:30:00,113.72,113.83,113.7,113.73,13800.0,91.163,91.2512,91.147,91.171,13800.0
2014-02-21 12:35:00,113.73,113.81,113.71,113.8,14600.0,91.171,91.2351,91.155,91.2271,14600.0
2014-02-21 12:40:00,113.8,113.8,113.65,113.69,13600.0,91.2271,91.2271,91.1069,91.1389,13600.0
2014-02-21 12:45:00,113.71,113.71,113.64,113.69,12000.0,91.155,91.155,91.0989,91.1389,12000.0
2014-02-21 12:50:00,113.7,113.74,113.65,113.74,9500.0,91.147,91.179,91.1069,91.179,9500.0
2014-02-21 12:55:00,113.74,113.75,113.7,113.7,9700.0,91.179,91.187,91.147,91.147,9700.0
2014-02-21 13:00:00,113.69,113.73,113.68,113.68,10900.0,91.1389,91.171,91.1309,91.1309,10900.0
2014-02-21 13:05:00,113.69,113.74,113.64,113.71,12900.0,91.1389,91.179,91.0989,91.155,12900.0
2014-02-21 13:10:00,113.73,113.75,113.57,113.58,27100.0,91.171,91.187,91.0427,91.0508,27100.0
2014-02-21 13:15:00,113.57,113.59,113.55,113.59,9200.0,91.0427,91.0588,91.0267,91.0588,9200.0
2014-02-21 13:20:00,113.61,113.66,113.59,113.6,10100.0,91.0748,91.1149,91.0588,91.0668,10100.0
2014-02-21 13:25:00,113.59,113.59,113.42,113.43,34600.0,91.0588,91.0588,90.9225,90.9305,34600.0
2014-02-21 13:30:00,113.44,113.46,113.43,113.44,17300.0,90.9385,90.9546,90.9305,90.9385,17300.0
2014-02-21 13:35:00,113.44,113.44,113.2,113.22,32900.0,90.9385,90.9385,90.7461,90.7622,32900.0
2014-02-21 13:40:00,113.22,113.29,113.2,113.26,19800.0,90.7622,90.8183,90.7461,90.7942,19800.0
2014-02-21 13:45:00,113.26,113.32,113.19,113.21,16000.0,90.7942,90.8423,90.7381,90.7542,16000.0
2014-02-21 13:50:00,113.22,113.22,113.13,113.14,20200.0,90.7622,90.7622,90.69,90.698,20200.0
2014-02-21 13:55:00,113.14,113.15,113.05,113.07,34100.0,90.698,90.7061,90.6259,90.6419,34100.0
2014-02-21 14:00:00,113.07,113.17,113.0,113.01,58300.0,90.6419,90.7221,90.5858,90.5938,58300.0
2014-02-21 14:05:00,113.02,113.07,112.96,113.05,44900.0,90.6018,90.6419,90.5537,90.6259,44900.0
2014-02-21 14:10:00,113.06,113.07,112.95,113.02,24600.0,90.6339,90.6419,90.5457,90.6018,24600.0
2014-02-21 14:15:00,113.02,113.14,113.02,113.14,22700.0,90.6018,90.698,90.6018,90.698,22700.0
2014-02-21 14:20:00,113.16,113.19,113.14,113.19,20000.0,90.7141,90.7381,90.698,90.7381,20000.0
2014-02-21 14:25:00,113.2,113.31,113.2,113.24,15700.0,90.7461,90.8343,90.7461,90.7782,15700.0
2014-02-21 14:30:00,113.23,113.23,113.11,113.19,19800.0,90.7702,90.7702,90.674,90.7381,19800.0
2014-02-21 14:35:00,113.2,113.21,113.15,113.15,13400.0,90.7461,90.7542,90.7061,90.7061,13400.0
2014-02-21 14:40:00,113.15,113.15,113.05,113.09,31700.0,90.7061,90.7061,90.6259,90.658,31700.0
2014-02-21 14:45:00,113.08,113.08,113.01,113.04,18300.0,90.6499,90.6499,90.5938,90.6179,18300.0
2014-02-21 14:50:00,113.02,113.05,112.94,112.95,31100.0,90.6018,90.6259,90.5377,90.5457,31100.0
2014-02-21 14:55:00,112.94,113.12,112.92,113.12,30900.0,90.5377,90.682,90.5217,90.682,30900.0
2014-02-21 15:00:00,113.11,113.27,113.11,113.26,45700.0,90.674,90.8023,90.674,90.7942,45700.0
2014-02-21 15:05:00,113.27,113.34,113.23,113.29,33900.0,90.8023,90.8584,90.7702,90.8183,33900.0
2014-02-21 15:10:00,113.29,113.36,113.29,113.36,16400.0,90.8183,90.8744,90.8183,90.8744,16400.0
2014-02-21 15:15:00,113.36,113.49,113.36,113.48,26800.0,90.8744,90.9786,90.8744,90.9706,26800.0
2014-02-21 15:20:00,113.49,113.58,113.47,113.48,47000.0,90.9786,91.0508,90.9626,90.9706,47000.0
2014-02-21 15:25:00,113.48,113.5,113.45,113.46,33400.0,90.9706,90.9866,90.9465,90.9546,33400.0
2014-02-21 15:30:00,113.46,113.48,113.36,113.38,27700.0,90.9546,90.9706,90.8744,90.8904,27700.0
2014-02-21 15:35:00,113.38,113.42,113.35,113.38,43100.0,90.8904,90.9225,90.8664,90.8904,43100.0
2014-02-21 15:40:00,113.38,113.44,113.38,113.38,35200.0,90.8904,90.9385,90.8904,90.8904,35200.0
2014-02-21 15:45:00,113.4,113.46,113.37,113.43,49400.0,90.9065,90.9546,90.8824,90.9305,49400.0
2014-02-21 15:50:00,113.4,113.4,113.25,113.3,98400.0,90.9065,90.9065,90.7862,90.8263,98400.0
2014-02-21 15:55:00,113.29,113.29,113.12,113.21,119700.0,90.8183,90.8183,90.682,90.7542,119700.0
2014-02-24 09:30:00,113.46,113.7,113.4,113.56,55000.0,90.9546,91.147,90.9065,91.0347,55000.0
2014-02-24 09:35:00,113.56,113.63,113.2,113.3,22500.0,91.0347,91.0908,90.7461,90.8263,22500.0
2014-02-24 09:40:00,113.3,113.88,113.26,113.75,54000.0,90.8263,91.2913,90.7942,91.187,54000.0
2014-02-24 09:45:00,113.75,113.95,113.73,113.94,51500.0,91.187,91.3474,91.171,91.3394,51500.0
2014-02-24 09:50:00,113.95,114.3,113.95,114.17,55400.0,91.3474,91.6279,91.3474,91.5237,55400.0
2014-02-24 09:55:00,114.14,114.26,114.0,114.03,20400.0,91.4997,91.5959,91.3875,91.4115,20400.0
2014-02-24 10:00:00,114.12,114.15,113.62,113.62,23900.0,91.4836,91.5077,91.0828,91.0828,23900.0
2014-02-24 10:05:00,113.67,113.9,113.62,113.82,22300.0,91.1229,91.3073,91.0828,91.2432,22300.0
2014-02-24 10:10:00,113.82,114.29,113.82,114.2,27000.0,91.2432,91.6199,91.2432,91.5478,27000.0
2014-02-24 10:15:00,114.21,114.27,114.08,114.19,23900.0,91.5558,91.6039,91.4516,91.5398,23900.0
2014-02-24 10:20:00,114.18,114.33,114.17,114.29,22100.0,91.5317,91.652,91.5237,91.6199,22100.0
2014-02-24 10:25:00,114.31,114.33,114.15,114.15,9800.0,91.636,91.652,91.5077,91.5077,9800.0
2014-02-24 10:30:00,114.2,114.24,114.12,114.19,7100.0,91.5478,91.5798,91.4836,91.5398,7100.0
2014-02-24 10:35:00,114.18,114.32,114.15,114.17,27000.0,91.5317,91.644,91.5077,91.5237,27000.0
2014-02-24 10:40:00,114.2,114.26,114.1,114.17,30500.0,91.5478,91.5959,91.4676,91.5237,30500.0
2014-02-24 10:45:00,114.17,114.2,114.15,114.19,10500.0,91.5237,91.5478,91.5077,91.5398,10500.0
2014-02-24 10:50:00,114.19,114.19,113.96,113.98,13500.0,91.5398,91.5398,91.3554,91.3714,13500.0
2014-02-24 10:55:00,113.98,114.01,113.92,113.96,11900.0,91.3714,91.3955,91.3233,91.3554,11900.0
2014-02-24 11:00:00,113.97,114.0,113.9,113.93,9400.0,91.3634,91.3875,91.3073,91.3313,9400.0
2014-02-24 11:05:00,113.94,113.98,113.82,113.87,11600.0,91.3394,91.3714,91.2432,91.2832,11600.0
2014-02-24 11:10:00,113.89,113.98,113.89,113.98,16900.0,91.2993,91.3714,91.2993,91.3714,16900.0
2014-02-24 11:15:00,113.95,114.04,113.89,114.04,10800.0,91.3474,91.4195,91.2993,91.4195,10800.0
2014-02-24 11:20:00,114.04,114.04,113.92,113.95,9900.0,91.4195,91.4195,91.3233,91.3474,9900.0
2014-02-24 11:25:00,113.94,114.07,113.91,114.07,12400.0,91.3394,91.4436,91.3153,91.4436,12400.0
2014-02-24 11:30:00,114.07,114.17,114.06,114.17,4000.0,91.4436,91.5237,91.4356,91.5237,4000.0
2014-02-24 11:35:00,114.18,114.34,114.18,114.28,25600.0,91.5317,91.66,91.5317,91.6119,25600.0
2014-02-24 11:40:00,114.28,114.3,114.19,114.3,7700.0,91.6119,91.6279,91.5398,91.6279,7700.0
2014-02-24 11:45:00,114.29,114.43,114.26,114.4,20500.0,91.6199,91.7322,91.5959,91.7081,20500.0
2014-02-24 11:50:00,114.44,114.45,114.35,114.41,13800.0,91.7402,91.7482,91.668,91.7161,13800.0
2014-02-24 11:55:00,114.4,114.46,114.38,114.4,14600.0,91.7081,91.7562,91.6921,91.7081,14600.0
2014-02-24 12:00:00,114.39,114.45,114.39,114.4,7100.0,91.7001,91.7482,91.7001,91.7081,7100.0
2014-02-24 12:05:00,114.42,114.46,114.4,114.45,17300.0,91.7241,91.7562,91.7081,91.7482,17300.0
2014-02-24 12:10:00,114.45,114.46,114.41,114.42,11900.0,91.7482,91.7562,91.7161,91.7241,11900.0
2014-02-24 12:15:00,114.4,114.47,114.4,114.44,10900.0,91.7081,91.7642,91.7081,91.7402,10900.0
2014-02-24 12:20:00,114.45,114.49,114.41,114.47,10600.0,91.7482,91.7803,91.7161,91.7642,10600.0
2014-02-24 12:25:00,114.47,114.48,114.41,114.46,9900.0,91.7642,91.7722,91.7161,91.7562,9900.0
2014-02-24 12:30:00,114.46,114.48,114.41,114.43,9700.0,91.7562,91.7722,91.7161,91.7322,9700.0
2014-02-24 12:35:00,114.43,114.5,114.41,114.48,10800.0,91.7322,91.7883,91.7161,91.7722,10800.0
2014-02-24 12:40:00,114.47,114.48,114.38,114.38,13100.0,91.7642,91.7722,91.6921,91.6921,13100.0
2014-02-24 12:45:00,114.38,114.42,114.37,114.38,14600.0,91.6921,91.7241,91.6841,91.6921,14600.0
2014-02-24 12:50:00,114.37,114.42,114.36,114.4,10300.0,91.6841,91.7241,91.676,91.7081,10300.0
2014-02-24 12:55:00,114.39,114.42,114.39,114.39,51600.0,91.7001,91.7241,91.7001,91.7001,51600.0
2014-02-24 13:00:00,114.41,114.45,114.39,114.43,14900.0,91.7161,91.7482,91.7001,91.7322,14900.0
2014-02-24 13:05:00,114.42,114.47,114.42,114.46,6500.0,91.7241,91.7642,91.7241,91.7562,6500.0
2014-02-24 13:10:00,114.46,114.51,114.45,114.51,9000.0,91.7562,91.7963,91.7482,91.7963,9000.0
2014-02-24 13:15:00,114.52,114.52,114.48,114.5,10500.0,91.8043,91.8043,91.7722,91.7883,10500.0
2014-02-24 13:20:00,114.5,114.51,114.48,114.49,8100.0,91.7883,91.7963,91.7722,91.7803,8100.0
2014-02-24 13:25:00,114.48,114.52,114.45,114.47,19800.0,91.7722,91.8043,91.7482,91.7642,19800.0
2014-02-24 13:30:00,114.46,114.52,114.44,114.5,10300.0,91.7562,91.8043,91.7402,91.7883,10300.0
2014-02-24 13:35:00,114.51,114.53,114.49,114.51,9500.0,91.7963,91.8123,91.7803,91.7963,9500.0
2014-02-24 13:40:00,114.49,114.51,114.44,114.46,17700.0,91.7803,91.7963,91.7402,91.7562,17700.0
2014-02-24 13:45:00,114.45,114.51,114.45,114.5,10600.0,91.7482,91.7963,91.7482,91.7883,10600.0
2014-02-24 13:50:00,114.5,114.51,114.46,114.46,10700.0,91.7883,91.7963,91.7562,91.7562,10700.0
2014-02-24 13:55:00,114.47,114.48,114.44,114.44,7900.0,91.7642,91.7722,91.7402,91.7402,7900.0
2014-02-24 14:00:00,114.45,114.46,114.39,114.39,29600.0,91.7482,91.7562,91.7001,91.7001,29600.0
2014-02-24 14:05:00,114.38,114.41,114.37,114.4,29200.0,91.6921,91.7161,91.6841,91.7081,29200.0
2014-02-24 14:10:00,114.4,114.4,114.22,114.36,35000.0,91.7081,91.7081,91.5638,91.676,35000.0
2014-02-24 14:15:00,114.34,114.41,114.29,114.39,27800.0,91.66,91.7161,91.6199,91.7001,27800.0
2014-02-24 14:20:00,114.37,114.44,114.37,114.44,10000.0,91.6841,91.7402,91.6841,91.7402,10000.0
2014-02-24 14:25:00,114.45,114.5,114.4,114.5,15800.0,91.7482,91.7883,91.7081,91.7883,15800.0
2014-02-24 14:30:00,114.51,114.59,114.5,114.58,21200.0,91.7963,91.8604,91.7883,91.8524,21200.0
2014-02-24 14:35:00,114.58,114.66,114.54,114.66,24400.0,91.8524,91.9165,91.8203,91.9165,24400.0
2014-02-24 14:40:00,114.67,114.7,114.61,114.7,13600.0,91.9246,91.9486,91.8765,91.9486,13600.0
2014-02-24 14:45:00,114.7,114.79,114.66,114.79,21900.0,91.9486,92.0208,91.9165,92.0208,21900.0
2014-02-24 14:50:00,114.78,114.79,114.74,114.76,34600.0,92.0127,92.0208,91.9807,91.9967,34600.0
2014-02-24 14:55:00,114.76,114.78,114.74,114.77,28800.0,91.9967,92.0127,91.9807,92.0047,28800.0
2014-02-24 15:00:00,114.75,114.79,114.75,114.78,26200.0,91.9887,92.0208,91.9887,92.0127,26200.0
2014-02-24 15:05:00,114.79,114.81,114.76,114.79,13800.0,92.0208,92.0368,91.9967,92.0208,13800.0
2014-02-24 15:10:00,114.79,114.81,114.68,114.75,39100.0,92.0208,92.0368,91.9326,91.9887,39100.0
2014-02-24 15:15:00,114.75,114.79,114.73,114.75,21200.0,91.9887,92.0208,91.9727,91.9887,21200.0
2014-02-24 15:20:00,114.75,114.77,114.66,114.66,35900.0,91.9887,92.0047,91.9165,91.9165,35900.0
2014-02-24 15:25:00,114.67,114.67,114.37,114.39,26200.0,91.9246,91.9246,91.6841,91.7001,26200.0
2014-02-24 15:30:00,114.37,114.43,114.33,114.39,21600.0,91.6841,91.7322,91.652,91.7001,21600.0
2014-02-24 15:35:00,114.41,114.41,114.26,114.27,25100.0,91.7161,91.7161,91.5959,91.6039,25100.0
2014-02-24 15:40:00,114.25,114.4,114.16,114.18,42100.0,91.5879,91.7081,91.5157,91.5317,42100.0
2014-02-24 15:45:00,114.18,114.21,114.14,114.17,43100.0,91.5317,91.5558,91.4997,91.5237,43100.0
2014-02-24 15:50:00,114.17,114.2,114.12,114.17,35700.0,91.5237,91.5478,91.4836,91.5237,35700.0
2014-02-24 15:55:00,114.15,114.17,113.92,113.94,99100.0,91.5077,91.5237,91.3233,91.3394,99100.0
2014-02-25 09:30:00,114.0,114.87,114.0,114.79,44000.0,91.3875,92.0849,91.3875,92.0208,44000.0
2014-02-25 09:35:00,114.73,114.88,114.46,114.6,35200.0,91.9727,92.0929,91.7562,91.8684,35200.0
2014-02-25 09:40:00,114.61,114.92,114.47,114.78,19800.0,91.8765,92.125,91.7642,92.0127,19800.0
2014-02-25 09:45:00,114.86,114.94,114.47,114.47,18600.0,92.0769,92.141,91.7642,91.7642,18600.0
2014-02-25 09:50:00,114.47,114.74,114.27,114.42,31600.0,91.7642,91.9807,91.6039,91.7241,31600.0
2014-02-25 09:55:00,114.32,114.57,114.23,114.44,18900.0,91.644,91.8444,91.5718,91.7402,18900.0
2014-02-25 10:00:00,114.44,114.54,114.37,114.47,8400.0,91.7402,91.8203,91.6841,91.7642,8400.0
2014-02-25 10:05:00,114.45,114.82,114.44,114.78,21600.0,91.7482,92.0448,91.7402,92.0127,21600.0
2014-02-25 10:10:00,114.78,114.92,114.78,114.87,17700.0,92.0127,92.125,92.0127,92.0849,17700.0
2014-02-25 10:15:00,114.87,115.12,114.82,115.12,54400.0,92.0849,92.2853,92.0448,92.2853,54400.0
2014-02-25 10:20:00,115.13,115.22,115.07,115.07,28600.0,92.2933,92.3655,92.2452,92.2452,28600.0
2014-02-25 10:25:00,115.1,115.13,115.04,115.05,34400.0,92.2693,92.2933,92.2212,92.2292,34400.0
2014-02-25 10:30:00,115.08,115.2,115.04,115.08,24900.0,92.2532,92.3494,92.2212,92.2532,24900.0
2014-02-25 10:35:00,115.08,115.38,115.08,115.38,33200.0,92.2532,92.4937,92.2532,92.4937,33200.0
2014-02-25 10:40:00,115.39,115.58,115.39,115.49,47000.0,92.5017,92.6541,92.5017,92.5819,47000.0
2014-02-25 10:45:00,115.5,115.53,115.38,115.47,16000.0,92.5899,92.614,92.4937,92.5659,16000.0
2014-02-25 10:50:00,115.45,115.58,115.45,115.58,47700.0,92.5498,92.6541,92.5498,92.6541,47700.0
2014-02-25 10:55:00,115.58,115.84,115.57,115.83,31200.0,92.6541,92.8625,92.646,92.8545,31200.0
2014-02-25 11:00:00,115.85,115.89,115.67,115.69,23900.0,92.8705,92.9026,92.7262,92.7422,23900.0
2014-02-25 11:05:00,115.7,115.73,115.58,115.64,30900.0,92.7502,92.7743,92.6541,92.7021,30900.0
2014-02-25 11:10:00,115.63,115.7,115.57,115.63,26700.0,92.6941,92.7502,92.646,92.6941,26700.0
2014-02-25 11:15:00,115.65,115.71,115.61,115.61,19200.0,92.7102,92.7583,92.6781,92.6781,19200.0
2014-02-25 11:20:00,115.6,115.7,115.56,115.69,11000.0,92.6701,92.7502,92.638,92.7422,11000.0
2014-02-25 11:25:00,115.69,115.74,115.63,115.74,15800.0,92.7422,92.7823,92.6941,92.7823,15800.0
2014-02-25 11:30:00,115.75,115.77,115.71,115.73,13800.0,92.7903,92.8064,92.7583,92.7743,13800.0
2014-02-25 11:35:00,115.74,115.75,115.66,115.69,14400.0,92.7823,92.7903,92.7182,92.7422,14400.0
2014-02-25 11:40:00,115.68,115.69,115.57,115.59,13400.0,92.7342,92.7422,92.646,92.6621,13400.0
2014-02-25 11:45:00,115.58,115.58,115.5,115.54,20200.0,92.6541,92.6541,92.5899,92.622,20200.0
2014-02-25 11:50:00,115.53,115.65,115.5,115.65,23300.0,92.614,92.7102,92.5899,92.7102,23300.0
2014-02-25 11:55:00,115.65,115.68,115.52,115.52,16800.0,92.7102,92.7342,92.606,92.606,16800.0
2014-02-25 12:00:00,115.52,115.61,115.5,115.53,17700.0,92.606,92.6781,92.5899,92.614,17700.0
2014-02-25 12:05:00,115.5,115.54,115.47,115.48,4700.0,92.5899,92.622,92.5659,92.5739,4700.0
2014-02-25 12:10:00,115.47,115.52,115.43,115.48,15900.0,92.5659,92.606,92.5338,92.5739,15900.0
2014-02-25 12:15:00,115.47,115.53,115.43,115.45,8100.0,92.5659,92.614,92.5338,92.5498,8100.0
2014-02-25 12:20:00,115.44,115.46,115.35,115.38,9000.0,92.5418,92.5579,92.4697,92.4937,9000.0
2014-02-25 12:25:00,115.41,115.48,115.38,115.4,9900.0,92.5178,92.5739,92.4937,92.5098,9900.0
2014-02-25 12:30:00,115.39,115.41,115.35,115.37,6900.0,92.5017,92.5178,92.4697,92.4857,6900.0
2014-02-25 12:35:00,115.38,115.42,115.32,115.33,8200.0,92.4937,92.5258,92.4456,92.4536,8200.0
2014-02-25 12:40:00,115.31,115.31,115.16,115.17,15100.0,92.4376,92.4376,92.3174,92.3254,15100.0
2014-02-25 12:45:00,115.19,115.34,115.19,115.34,7500.0,92.3414,92.4617,92.3414,92.4617,7500.0
2014-02-25 12:50:00,115.37,115.4,115.34,115.38,6800.0,92.4857,92.5098,92.4617,92.4937,6800.0
2014-02-25 12:55:00,115.37,115.39,115.34,115.35,3700.0,92.4857,92.5017,92.4617,92.4697,3700.0
2014-02-25 13:00:00,115.35,115.35,115.25,115.25,9000.0,92.4697,92.4697,92.3895,92.3895,9000.0
2014-02-25 13:05:00,115.28,115.43,115.24,115.43,7300.0,92.4136,92.5338,92.3815,92.5338,7300.0
2014-02-25 13:10:00,115.43,115.48,115.42,115.43,4000.0,92.5338,92.5739,92.5258,92.5338,4000.0
2014-02-25 13:15:00,115.45,115.48,115.42,115.46,3400.0,92.5498,92.5739,92.5258,92.5579,3400.0
2014-02-25 13:20:00,115.45,115.46,115.4,115.46,5900.0,92.5498,92.5579,92.5098,92.5579,5900.0
2014-02-25 13:25:00,115.46,115.49,115.39,115.44,8100.0,92.5579,92.5819,92.5017,92.5418,8100.0
2014-02-25 13:30:00,115.44,115.56,115.44,115.53,10400.0,92.5418,92.638,92.5418,92.614,10400.0
2014-02-25 13:35:00,115.51,115.55,115.41,115.47,7100.0,92.5979,92.63,92.5178,92.5659,7100.0
2014-02-25 13:40:00,115.45,115.47,115.35,115.36,5400.0,92.5498,92.5659,92.4697,92.4777,5400.0
2014-02-25 13:45:00,115.35,115.44,115.32,115.39,6100.0,92.4697,92.5418,92.4456,92.5017,6100.0
2014-02-25 13:50:00,115.35,115.41,115.33,115.41,6400.0,92.4697,92.5178,92.4536,92.5178,6400.0
2014-02-25 13:55:00,115.42,115.43,115.33,115.39,6000.0,92.5258,92.5338,92.4536,92.5017,6000.0
2014-02-25 14:00:00,115.37,115.42,115.22,115.22,7900.0,92.4857,92.5258,92.3655,92.3655,7900.0
2014-02-25 14:05:00,115.21,115.23,115.15,115.23,39800.0,92.3574,92.3735,92.3093,92.3735,39800.0
2014-02-25 14:10:00,115.22,115.37,115.15,115.35,36900.0,92.3655,92.4857,92.3093,92.4697,36900.0
2014-02-25 14:15:00,115.36,115.46,115.35,115.46,27500.0,92.4777,92.5579,92.4697,92.5579,27500.0
2014-02-25 14:20:00,115.46,115.46,115.37,115.37,32000.0,92.5579,92.5579,92.4857,92.4857,32000.0
2014-02-25 14:25:00,115.36,115.46,115.26,115.4,36500.0,92.4777,92.5579,92.3975,92.5098,36500.0
2014-02-25 14:30:00,115.38,115.42,115.33,115.39,11600.0,92.4937,92.5258,92.4536,92.5017,11600.0
2014-02-25 14:35:00,115.39,115.39,115.31,115.31,7100.0,92.5017,92.5017,92.4376,92.4376,7100.0
2014-02-25 14:40:00,115.32,115.38,115.31,115.36,6600.0,92.4456,92.4937,92.4376,92.4777,6600.0
2014-02-25 14:45:00,115.36,115.38,115.34,115.35,10800.0,92.4777,92.4937,92.4617,92.4697,10800.0
2014-02-25 14:50:00,115.34,115.39,115.34,115.36,8300.0,92.4617,92.5017,92.4617,92.4777,8300.0
2014-02-25 14:55:00,115.35,115.46,115.35,115.43,9700.0,92.4697,92.5579,92.4697,92.5338,9700.0
2014-02-25 15:00:00,115.43,115.46,115.39,115.46,11000.0,92.5338,92.5579,92.5017,92.5579,11000.0
2014-02-25 15:05:00,115.46,115.46,115.43,115.45,7500.0,92.5579,92.5579,92.5338,92.5498,7500.0
2014-02-25 15:10:00,115.44,115.45,115.34,115.34,11000.0,92.5418,92.5498,92.4617,92.4617,11000.0
2014-02-25 15:15:00,115.34,115.34,115.21,115.23,18100.0,92.4617,92.4617,92.3574,92.3735,18100.0
2014-02-25 15:20:00,115.21,115.22,115.14,115.14,20900.0,92.3574,92.3655,92.3013,92.3013,20900.0
2014-02-25 15:25:00,115.13,115.16,115.03,115.03,11300.0,92.2933,92.3174,92.2131,92.2131,11300.0
2014-02-25 15:30:00,115.03,115.14,115.02,115.13,17300.0,92.2131,92.3013,92.2051,92.2933,17300.0
2014-02-25 15:35:00,115.12,115.21,115.1,115.21,16900.0,92.2853,92.3574,92.2693,92.3574,16900.0
2014-02-25 15:40:00,115.2,115.25,115.19,115.21,15400.0,92.3494,92.3895,92.3414,92.3574,15400.0
2014-02-25 15:45:00,115.22,115.32,115.16,115.32,29800.0,92.3655,92.4456,92.3174,92.4456,29800.0
2014-02-25 15:50:00,115.3,115.33,115.27,115.28,58800.0,92.4296,92.4536,92.4055,92.4136,58800.0
2014-02-25 15:55:00,115.28,115.49,115.28,115.48,104200.0,92.4136,92.5819,92.4136,92.5739,104200.0
2014-02-26 09:30:00,115.57,116.11,115.46,115.93,44900.0,92.646,93.0789,92.5579,92.9346,44900.0
2014-02-26 09:35:00,116.05,116.09,115.77,115.93,24000.0,93.0308,93.0629,92.8064,92.9346,24000.0
2014-02-26 09:40:00,116.04,116.2,115.95,116.02,13000.0,93.0228,93.1511,92.9507,93.0068,13000.0
2014-02-26 09:45:00,116.02,116.17,116.0,116.09,25300.0,93.0068,93.127,92.9907,93.0629,25300.0
2014-02-26 09:50:00,116.09,116.15,115.98,116.06,15400.0,93.0629,93.111,92.9747,93.0388,15400.0
2014-02-26 09:55:00,116.07,116.25,115.81,116.18,30700.0,93.0469,93.1912,92.8384,93.135,30700.0
2014-02-26 10:00:00,116.19,116.37,116.16,116.29,17500.0,93.1431,93.2873,93.119,93.2232,17500.0
2014-02-26 10:05:00,116.26,116.55,116.21,116.3,23600.0,93.1992,93.4316,93.1591,93.2312,23600.0
2014-02-26 10:10:00,116.3,116.59,116.25,116.54,10900.0,93.2312,93.4637,93.1912,93.4236,10900.0
2014-02-26 10:15:00,116.55,116.66,116.39,116.54,28000.0,93.4316,93.5198,93.3034,93.4236,28000.0
2014-02-26 10:20:00,116.59,116.7,116.34,116.67,68700.0,93.4637,93.5519,93.2633,93.5278,68700.0
2014-02-26 10:25:00,116.7,116.7,116.5,116.52,9000.0,93.5519,93.5519,93.3916,93.4076,9000.0
2014-02-26 10:30:00,116.57,116.65,116.52,116.55,11400.0,93.4477,93.5118,93.4076,93.4316,11400.0
2014-02-26 10:35:00,116.55,116.7,116.5,116.55,35000.0,93.4316,93.5519,93.3916,93.4316,35000.0
2014-02-26 10:40:00,116.52,116.6,116.44,116.57,15600.0,93.4076,93.4717,93.3435,93.4477,15600.0
2014-02-26 10:45:00,116.58,116.61,116.51,116.54,8400.0,93.4557,93.4797,93.3996,93.4236,8400.0
2014-02-26 10:50:00,116.55,116.63,116.48,116.59,15100.0,93.4316,93.4958,93.3755,93.4637,15100.0
2014-02-26 10:55:00,116.59,116.61,116.44,116.49,19100.0,93.4637,93.4797,93.3435,93.3835,19100.0
2014-02-26 11:00:00,116.5,116.51,116.4,116.45,13800.0,93.3916,93.3996,93.3114,93.3515,13800.0
2014-02-26 11:05:00,116.46,116.48,116.38,116.47,9900.0,93.3595,93.3755,93.2954,93.3675,9900.0
2014-02-26 11:10:00,116.43,116.59,116.43,116.55,18400.0,93.3354,93.4637,93.3354,93.4316,18400.0
2014-02-26 11:15:00,116.56,116.59,116.5,116.5,13700.0,93.4397,93.4637,93.3916,93.3916,13700.0
2014-02-26 11:20:00,116.51,116.61,116.47,116.58,16800.0,93.3996,93.4797,93.3675,93.4557,16800.0
2014-02-26 11:25:00,116.57,116.65,116.53,116.62,11700.0,93.4477,93.5118,93.4156,93.4878,11700.0
2014-02-26 11:30:00,116.61,116.75,116.58,116.59,25000.0,93.4797,93.592,93.4557,93.4637,25000.0
2014-02-26 11:35:00,116.6,116.75,116.58,116.72,17300.0,93.4717,93.592,93.4557,93.5679,17300.0
2014-02-26 11:40:00,116.74,116.82,116.72,116.79,23900.0,93.584,93.6481,93.5679,93.624,23900.0
2014-02-26 11:45:00,116.8,116.83,116.58,116.58,12700.0,93.6321,93.6561,93.4557,93.4557,12700.0
2014-02-26 11:50:00,116.58,116.58,116.52,116.55,13200.0,93.4557,93.4557,93.4076,93.4316,13200.0
2014-02-26 11:55:00,116.54,116.62,116.52,116.61,7200.0,93.4236,93.4878,93.4076,93.4797,7200.0
2014-02-26 12:00:00,116.58,116.62,116.57,116.59,8500.0,93.4557,93.4878,93.4477,93.4637,8500.0
2014-02-26 12:05:00,116.6,116.61,116.55,116.57,9900.0,93.4717,93.4797,93.4316,93.4477,9900.0
2014-02-26 12:10:00,116.56,116.63,116.54,116.59,9400.0,93.4397,93.4958,93.4236,93.4637,9400.0
2014-02-26 12:15:00,116.59,116.61,116.48,116.54,12300.0,93.4637,93.4797,93.3755,93.4236,12300.0
2014-02-26 12:20:00,116.52,116.54,116.44,116.46,8300.0,93.4076,93.4236,93.3435,93.3595,8300.0
2014-02-26 12:25:00,116.45,116.51,116.39,116.5,12100.0,93.3515,93.3996,93.3034,93.3916,12100.0
2014-02-26 12:30:00,116.52,116.64,116.52,116.64,10600.0,93.4076,93.5038,93.4076,93.5038,10600.0
2014-02-26 12:35:00,116.64,116.64,116.53,116.62,10000.0,93.5038,93.5038,93.4156,93.4878,10000.0
2014-02-26 12:40:00,116.59,116.63,116.55,116.62,22600.0,93.4637,93.4958,93.4316,93.4878,22600.0
2014-02-26 12:45:00,116.59,116.6,116.54,116.58,10800.0,93.4637,93.4717,93.4236,93.4557,10800.0
2014-02-26 12:50:00,116.58,116.65,116.57,116.65,12500.0,93.4557,93.5118,93.4477,93.5118,12500.0
2014-02-26 12:55:00,116.66,116.66,116.61,116.62,9400.0,93.5198,93.5198,93.4797,93.4878,9400.0
2014-02-26 13:00:00,116.6,116.62,116.37,116.37,10300.0,93.4717,93.4878,93.2873,93.2873,10300.0
2014-02-26 13:05:00,116.38,116.43,116.37,116.42,8900.0,93.2954,93.3354,93.2873,93.3274,8900.0
2014-02-26 13:10:00,116.39,116.41,116.35,116.37,23300.0,93.3034,93.3194,93.2713,93.2873,23300.0
2014-02-26 13:15:00,116.37,116.38,116.23,116.23,29700.0,93.2873,93.2954,93.1751,93.1751,29700.0
2014-02-26 13:20:00,116.23,116.29,116.22,116.27,12200.0,93.1751,93.2232,93.1671,93.2072,12200.0
2014-02-26 13:25:00,116.28,116.3,116.22,116.25,8100.0,93.2152,93.2312,93.1671,93.1912,8100.0
2014-02-26 13:30:00,116.25,116.31,116.23,116.25,16900.0,93.1912,93.2393,93.1751,93.1912,16900.0
2014-02-26 13:35:00,116.26,116.26,116.1,116.11,13600.0,93.1992,93.1992,93.0709,93.0789,13600.0
2014-02-26 13:40:00,116.13,116.19,116.09,116.19,20500.0,93.095,93.1431,93.0629,93.1431,20500.0
2014-02-26 13:45:00,116.21,116.29,116.15,116.19,6700.0,93.1591,93.2232,93.111,93.1431,6700.0
2014-02-26 13:50:00,116.19,116.19,116.11,116.12,7400.0,93.1431,93.1431,93.0789,93.0869,7400.0
2014-02-26 13:55:00,116.12,116.12,115.84,115.84,20700.0,93.0869,93.0869,92.8625,92.8625,20700.0
2014-02-26 14:00:00,115.85,115.93,115.81,115.82,17500.0,92.8705,92.9346,92.8384,92.8464,17500.0
2014-02-26 14:05:00,115.82,115.84,115.61,115.66,28500.0,92.8464,92.8625,92.6781,92.7182,28500.0
2014-02-26 14:10:00,115.7,115.77,115.68,115.72,21900.0,92.7502,92.8064,92.7342,92.7663,21900.0
2014-02-26 14:15:00,115.71,115.75,115.61,115.62,17000.0,92.7583,92.7903,92.6781,92.6861,17000.0
2014-02-26 14:20:00,115.59,115.66,115.53,115.61,24600.0,92.6621,92.7182,92.614,92.6781,24600.0
2014-02-26 14:25:00,115.59,115.65,115.51,115.54,21000.0,92.6621,92.7102,92.5979,92.622,21000.0
2014-02-26 14:30:00,115.54,115.55,115.46,115.5,15400.0,92.622,92.63,92.5579,92.5899,15400.0
2014-02-26 14:35:00,115.48,115.49,115.37,115.38,20000.0,92.5739,92.5819,92.4857,92.4937,20000.0
2014-02-26 14:40:00,115.39,115.57,115.39,115.52,17100.0,92.5017,92.646,92.5017,92.606,17100.0
2014-02-26 14:45:00,115.53,115.54,115.45,115.51,25700.0,92.614,92.622,92.5498,92.5979,25700.0
2014-02-26 14:50:00,115.51,115.61,115.5,115.56,13100.0,92.5979,92.6781,92.5899,92.638,13100.0
2014-02-26 14:55:00,115.58,115.67,115.58,115.62,21300.0,92.6541,92.7262,92.6541,92.6861,21300.0
2014-02-26 15:00:00,115.62,115.68,115.53,115.55,22100.0,92.6861,92.7342,92.614,92.63,22100.0
2014-02-26 15:05:00,115.54,115.65,115.54,115.58,19400.0,92.622,92.7102,92.622,92.6541,19400.0
2014-02-26 15:10:00,115.56,115.64,115.43,115.64,26600.0,92.638,92.7021,92.5338,92.7021,26600.0
2014-02-26 15:15:00,115.64,115.68,115.54,115.54,24800.0,92.7021,92.7342,92.622,92.622,24800.0
2014-02-26 15:20:00,115.54,115.73,115.52,115.73,24000.0,92.622,92.7743,92.606,92.7743,24000.0
2014-02-26 15:25:00,115.75,115.77,115.69,115.77,16100.0,92.7903,92.8064,92.7422,92.8064,16100.0
2014-02-26 15:30:00,115.77,115.92,115.77,115.85,26900.0,92.8064,92.9266,92.8064,92.8705,26900.0
2014-02-26 15:35:00,115.85,115.86,115.76,115.83,28300.0,92.8705,92.8785,92.7983,92.8545,28300.0
2014-02-26 15:40:00,115.8,115.93,115.78,115.89,28600.0,92.8304,92.9346,92.8144,92.9026,28600.0
2014-02-26 15:45:00,115.89,115.89,115.72,115.72,30300.0,92.9026,92.9026,92.7663,92.7663,30300.0
2014-02-26 15:50:00,115.72,115.89,115.7,115.89,56600.0,92.7663,92.9026,92.7502,92.9026,56600.0
2014-02-26 15:55:00,115.88,115.99,115.86,115.88,96700.0,92.8945,92.9827,92.8785,92.8945,96700.0
2014-02-27 09:30:00,116.03,116.22,115.85,115.89,32100.0,93.0148,93.1671,92.8705,92.9026,32100.0
2014-02-27 09:35:00,115.96,116.25,115.9,116.18,14400.0,92.9587,93.1912,92.9106,93.135,14400.0
2014-02-27 09:40:00,116.19,116.42,116.1,116.25,14200.0,93.1431,93.3274,93.0709,93.1912,14200.0
2014-02-27 09:45:00,116.25,116.35,116.02,116.13,11200.0,93.1912,93.2713,93.0068,93.095,11200.0
2014-02-27 09:50:00,116.13,116.17,115.88,115.94,11300.0,93.095,93.127,92.8945,92.9426,11300.0
2014-02-27 09:55:00,115.95,116.03,115.71,115.98,11700.0,92.9507,93.0148,92.7583,92.9747,11700.0
2014-02-27 10:00:00,115.98,116.17,115.79,115.87,37400.0,92.9747,93.127,92.8224,92.8865,37400.0
2014-02-27 10:05:00,115.89,115.9,115.51,115.51,19000.0,92.9026,92.9106,92.5979,92.5979,19000.0
2014-02-27 10:10:00,115.51,115.74,115.49,115.55,11100.0,92.5979,92.7823,92.5819,92.63,11100.0
2014-02-27 10:15:00,115.57,115.57,115.28,115.42,16900.0,92.646,92.646,92.4136,92.5258,16900.0
2014-02-27 10:20:00,115.44,115.56,115.34,115.47,27800.0,92.5418,92.638,92.4617,92.5659,27800.0
2014-02-27 10:25:00,115.56,115.63,115.34,115.35,23600.0,92.638,92.6941,92.4617,92.4697,23600.0
2014-02-27 10:30:00,115.32,115.62,115.32,115.6,17300.0,92.4456,92.6861,92.4456,92.6701,17300.0
2014-02-27 10:35:00,115.62,115.7,115.53,115.66,23400.0,92.6861,92.7502,92.614,92.7182,23400.0
2014-02-27 10:40:00,115.64,115.64,115.53,115.53,9600.0,92.7021,92.7021,92.614,92.614,9600.0
2014-02-27 10:45:00,115.56,115.61,115.41,115.44,8400.0,92.638,92.6781,92.5178,92.5418,8400.0
2014-02-27 10:50:00,115.48,115.69,115.48,115.63,10200.0,92.5739,92.7422,92.5739,92.6941,10200.0
2014-02-27 10:55:00,115.6,115.69,115.51,115.57,10500.0,92.6701,92.7422,92.5979,92.646,10500.0
2014-02-27 11:00:00,115.63,115.69,115.57,115.66,8600.0,92.6941,92.7422,92.646,92.7182,8600.0
2014-02-27 11:05:00,115.7,115.93,115.66,115.93,18800.0,92.7502,92.9346,92.7182,92.9346,18800.0
2014-02-27 11:10:00,115.93,115.99,115.84,115.96,10000.0,92.9346,92.9827,92.8625,92.9587,10000.0
2014-02-27 11:15:00,115.98,116.18,115.95,116.12,7900.0,92.9747,93.135,92.9507,93.0869,7900.0
2014-02-27 11:20:00,116.13,116.14,116.01,116.06,7700.0,93.095,93.103,92.9988,93.0388,7700.0
2014-02-27 11:25:00,116.07,116.27,116.03,116.27,28900.0,93.0469,93.2072,93.0148,93.2072,28900.0
2014-02-27 11:30:00,116.22,116.27,116.09,116.19,6900.0,93.1671,93.2072,93.0629,93.1431,6900.0
2014-02-27 11:35:00,116.15,116.22,116.1,116.15,18500.0,93.111,93.1671,93.0709,93.111,18500.0
2014-02-27 11:40:00,116.23,116.38,116.21,116.33,12800.0,93.1751,93.2954,93.1591,93.2553,12800.0
2014-02-27 11:45:00,116.34,116.35,116.15,116.19,5900.0,93.2633,93.2713,93.111,93.1431,5900.0
2014-02-27 11:50:00,116.19,116.31,116.19,116.3,5500.0,93.1431,93.2393,93.1431,93.2312,5500.0
2014-02-27 11:55:00,116.31,116.32,116.18,116.18,4500.0,93.2393,93.2473,93.135,93.135,4500.0
2014-02-27 12:00:00,116.23,116.27,116.18,116.25,2800.0,93.1751,93.2072,93.135,93.1912,2800.0
2014-02-27 12:05:00,116.26,116.26,116.0,116.05,8200.0,93.1992,93.1992,92.9907,93.0308,8200.0
2014-02-27 12:10:00,116.04,116.05,115.92,115.99,3400.0,93.0228,93.0308,92.9266,92.9827,3400.0
2014-02-27 12:15:00,116.0,116.08,115.93,115.93,15800.0,92.9907,93.0549,92.9346,92.9346,15800.0
2014-02-27 12:20:00,115.92,115.94,115.84,115.88,4200.0,92.9266,92.9426,92.8625,92.8945,4200.0
2014-02-27 12:25:00,115.85,115.92,115.8,115.92,4400.0,92.8705,92.9266,92.8304,92.9266,4400.0
2014-02-27 12:30:00,115.88,115.88,115.82,115.85,5600.0,92.8945,92.8945,92.8464,92.8705,5600.0
2014-02-27 12:35:00,115.82,115.82,115.75,115.79,3200.0,92.8464,92.8464,92.7903,92.8224,3200.0
2014-02-27 12:40:00,115.79,115.89,115.79,115.89,3600.0,92.8224,92.9026,92.8224,92.9026,3600.0
2014-02-27 12:45:00,115.85,115.88,115.82,115.85,3900.0,92.8705,92.8945,92.8464,92.8705,3900.0
2014-02-27 12:50:00,115.88,115.92,115.81,115.92,4400.0,92.8945,92.9266,92.8384,92.9266,4400.0
2014-02-27 12:55:00,115.9,115.96,115.86,115.96,2400.0,92.9106,92.9587,92.8785,92.9587,2400.0
2014-02-27 13:00:00,115.95,116.03,115.88,116.01,8900.0,92.9507,93.0148,92.8945,92.9988,8900.0
2014-02-27 13:05:00,116.02,116.05,115.93,115.95,7200.0,93.0068,93.0308,92.9346,92.9507,7200.0
2014-02-27 13:10:00,115.94,115.97,115.88,115.91,7900.0,92.9426,92.9667,92.8945,92.9186,7900.0
2014-02-27 13:15:00,115.88,115.88,115.8,115.8,5600.0,92.8945,92.8945,92.8304,92.8304,5600.0
2014-02-27 13:20:00,115.83,115.84,115.73,115.79,10700.0,92.8545,92.8625,92.7743,92.8224,10700.0
2014-02-27 13:25:00,115.76,115.86,115.76,115.83,13900.0,92.7983,92.8785,92.7983,92.8545,13900.0
2014-02-27 13:30:00,115.89,115.94,115.84,115.88,7200.0,92.9026,92.9426,92.8625,92.8945,7200.0
2014-02-27 13:35:00,115.91,116.07,115.91,116.01,9200.0,92.9186,93.0469,92.9186,92.9988,9200.0
2014-02-27 13:40:00,116.02,116.04,115.97,115.99,13400.0,93.0068,93.0228,92.9667,92.9827,13400.0
2014-02-27 13:45:00,115.96,116.07,115.96,116.03,12700.0,92.9587,93.0469,92.9587,93.0148,12700.0
2014-02-27 13:50:00,116.03,116.04,115.95,115.95,3300.0,93.0148,93.0228,92.9507,92.9507,3300.0
2014-02-27 13:55:00,115.98,116.03,115.95,116.01,9500.0,92.9747,93.0148,92.9507,92.9988,9500.0
2014-02-27 14:00:00,116.03,116.14,116.02,116.1,6000.0,93.0148,93.103,93.0068,93.0709,6000.0
2014-02-27 14:05:00,116.09,116.14,116.04,116.04,8200.0,93.0629,93.103,93.0228,93.0228,8200.0
2014-02-27 14:10:00,116.09,116.18,116.08,116.13,7000.0,93.0629,93.135,93.0549,93.095,7000.0
2014-02-27 14:15:00,116.12,116.14,116.05,116.05,3100.0,93.0869,93.103,93.0308,93.0308,3100.0
2014-02-27 14:20:00,116.05,116.11,115.93,115.95,7600.0,93.0308,93.0789,92.9346,92.9507,7600.0
2014-02-27 14:25:00,115.95,115.99,115.92,115.99,4300.0,92.9507,92.9827,92.9266,92.9827,4300.0
2014-02-27 14:30:00,115.99,116.04,115.96,115.96,5200.0,92.9827,93.0228,92.9587,92.9587,5200.0
2014-02-27 14:35:00,115.95,116.01,115.92,115.97,9700.0,92.9507,92.9988,92.9266,92.9667,9700.0
2014-02-27 14:40:00,115.94,115.97,115.89,115.89,5900.0,92.9426,92.9667,92.9026,92.9026,5900.0
2014-02-27 14:45:00,115.88,115.93,115.87,115.91,3800.0,92.8945,92.9346,92.8865,92.9186,3800.0
2014-02-27 14:50:00,115.89,115.92,115.87,115.92,5300.0,92.9026,92.9266,92.8865,92.9266,5300.0
2014-02-27 14:55:00,115.93,115.98,115.91,115.97,7300.0,92.9346,92.9747,92.9186,92.9667,7300.0
2014-02-27 15:00:00,115.97,116.0,115.87,115.93,20600.0,92.9667,92.9907,92.8865,92.9346,20600.0
2014-02-27 15:05:00,115.95,116.03,115.95,115.97,8400.0,92.9507,93.0148,92.9507,92.9667,8400.0
2014-02-27 15:10:00,115.99,116.09,115.99,116.09,5200.0,92.9827,93.0629,92.9827,93.0629,5200.0
2014-02-27 15:15:00,116.08,116.17,116.06,116.12,23000.0,93.0549,93.127,93.0388,93.0869,23000.0
2014-02-27 15:20:00,116.13,116.13,116.02,116.05,11700.0,93.095,93.095,93.0068,93.0308,11700.0
2014-02-27 15:25:00,116.07,116.18,116.05,116.17,29100.0,93.0469,93.135,93.0308,93.127,29100.0
2014-02-27 15:30:00,116.17,116.23,116.15,116.2,52000.0,93.127,93.1751,93.111,93.1511,52000.0
2014-02-27 15:35:00,116.19,116.22,116.15,116.15,7800.0,93.1431,93.1671,93.111,93.111,7800.0
2014-02-27 15:40:00,116.12,116.14,116.07,116.09,8800.0,93.0869,93.103,93.0469,93.0629,8800.0
2014-02-27 15:45:00,116.1,116.1,115.96,116.0,20800.0,93.0709,93.0709,92.9587,92.9907,20800.0
2014-02-27 15:50:00,115.99,116.03,115.93,116.0,33700.0,92.9827,93.0148,92.9346,92.9907,33700.0
2014-02-27 15:55:00,116.0,116.27,115.98,116.23,63900.0,92.9907,93.2072,92.9747,93.1751,63900.0
2014-02-28 09:30:00,116.5,116.5,115.89,116.24,74500.0,93.3916,93.3916,92.9026,93.1831,74500.0
2014-02-28 09:35:00,116.27,116.57,116.05,116.05,31200.0,93.2072,93.4477,93.0308,93.0308,31200.0
2014-02-28 09:40:00,116.03,116.45,116.03,116.33,13600.0,93.0148,93.3515,93.0148,93.2553,13600.0
2014-02-28 09:45:00,116.22,116.56,116.15,116.35,15600.0,93.1671,93.4397,93.111,93.2713,15600.0
2014-02-28 09:50:00,116.33,116.34,116.0,116.21,10100.0,93.2553,93.2633,92.9907,93.1591,10100.0
2014-02-28 09:55:00,116.31,116.4,116.16,116.2,15300.0,93.2393,93.3114,93.119,93.1511,15300.0
2014-02-28 10:00:00,116.25,116.56,116.22,116.53,13200.0,93.1912,93.4397,93.1671,93.4156,13200.0
2014-02-28 10:05:00,116.55,116.65,116.52,116.6,11200.0,93.4316,93.5118,93.4076,93.4717,11200.0
2014-02-28 10:10:00,116.59,116.75,116.5,116.75,9700.0,93.4637,93.592,93.3916,93.592,9700.0
2014-02-28 10:15:00,116.73,116.9,116.69,116.9,16900.0,93.5759,93.7122,93.5439,93.7122,16900.0
2014-02-28 10:20:00,116.87,116.95,116.78,116.91,11800.0,93.6882,93.7523,93.616,93.7202,11800.0
2014-02-28 10:25:00,116.93,117.03,116.91,117.03,19100.0,93.7363,93.8164,93.7202,93.8164,19100.0
2014-02-28 10:30:00,117.06,117.27,116.99,117.25,38100.0,93.8405,94.0088,93.7844,93.9928,38100.0
2014-02-28 10:35:00,117.28,117.28,116.94,116.99,51800.0,94.0168,94.0168,93.7443,93.7844,51800.0
2014-02-28 10:40:00,116.97,116.99,116.7,116.7,37000.0,93.7683,93.7844,93.5519,93.5519,37000.0
2014-02-28 10:45:00,116.7,116.94,116.68,116.91,62200.0,93.5519,93.7443,93.5359,93.7202,62200.0
2014-02-28 10:50:00,116.9,117.09,116.73,117.01,40200.0,93.7122,93.8645,93.5759,93.8004,40200.0
2014-02-28 10:55:00,117.0,117.28,116.98,117.28,13000.0,93.7924,94.0168,93.7764,94.0168,13000.0
2014-02-28 11:00:00,117.25,117.26,117.0,117.03,12500.0,93.9928,94.0008,93.7924,93.8164,12500.0
2014-02-28 11:05:00,117.04,117.11,117.02,117.08,17900.0,93.8245,93.8806,93.8084,93.8565,17900.0
2014-02-28 11:10:00,117.07,117.16,117.03,117.12,20000.0,93.8485,93.9206,93.8164,93.8886,20000.0
2014-02-28 11:15:00,117.1,117.24,117.05,117.13,13400.0,93.8725,93.9848,93.8325,93.8966,13400.0
2014-02-28 11:20:00,117.1,117.23,117.1,117.23,9500.0,93.8725,93.9768,93.8725,93.9768,9500.0
2014-02-28 11:25:00,117.21,117.3,117.19,117.25,14400.0,93.9607,94.0329,93.9447,93.9928,14400.0
2014-02-28 11:30:00,117.22,117.31,117.18,117.3,15900.0,93.9687,94.0409,93.9367,94.0329,15900.0
2014-02-28 11:35:00,117.31,117.4,117.19,117.19,17700.0,94.0409,94.113,93.9447,93.9447,17700.0
2014-02-28 11:40:00,117.18,117.25,117.15,117.25,12000.0,93.9367,93.9928,93.9126,93.9928,12000.0
2014-02-28 11:45:00,117.26,117.38,117.23,117.38,13800.0,94.0008,94.097,93.9768,94.097,13800.0
2014-02-28 11:50:00,117.38,117.47,117.32,117.37,27500.0,94.097,94.1692,94.0489,94.089,27500.0
2014-02-28 11:55:00,117.37,117.4,117.29,117.3,19900.0,94.089,94.113,94.0249,94.0329,19900.0
2014-02-28 12:00:00,117.3,117.32,117.16,117.26,16500.0,94.0329,94.0489,93.9206,94.0008,16500.0
2014-02-28 12:05:00,117.26,117.26,117.13,117.18,16500.0,94.0008,94.0008,93.8966,93.9367,16500.0
2014-02-28 12:10:00,117.15,117.15,117.07,117.09,10200.0,93.9126,93.9126,93.8485,93.8645,10200.0
2014-02-28 12:15:00,117.14,117.23,117.14,117.18,8900.0,93.9046,93.9768,93.9046,93.9367,8900.0
2014-02-28 12:20:00,117.19,117.25,117.14,117.19,8000.0,93.9447,93.9928,93.9046,93.9447,8000.0
2014-02-28 12:25:00,117.16,117.17,117.08,117.12,12700.0,93.9206,93.9287,93.8565,93.8886,12700.0
2014-02-28 12:30:00,117.1,117.14,117.07,117.08,11400.0,93.8725,93.9046,93.8485,93.8565,11400.0
2014-02-28 12:35:00,117.1,117.12,117.06,117.06,12100.0,93.8725,93.8886,93.8405,93.8405,12100.0
2014-02-28 12:40:00,117.09,117.13,117.06,117.09,8500.0,93.8645,93.8966,93.8405,93.8645,8500.0
2014-02-28 12:45:00,117.09,117.13,117.06,117.08,5700.0,93.8645,93.8966,93.8405,93.8565,5700.0
2014-02-28 12:50:00,117.08,117.25,117.08,117.17,5100.0,93.8565,93.9928,93.8565,93.9287,5100.0
2014-02-28 12:55:00,117.17,117.2,117.14,117.2,5500.0,93.9287,93.9527,93.9046,93.9527,5500.0
2014-02-28 13:00:00,117.21,117.24,117.18,117.2,4200.0,93.9607,93.9848,93.9367,93.9527,4200.0
2014-02-28 13:05:00,117.21,117.23,117.17,117.21,7200.0,93.9607,93.9768,93.9287,93.9607,7200.0
2014-02-28 13:10:00,117.19,117.21,117.09,117.14,9000.0,93.9447,93.9607,93.8645,93.9046,9000.0
2014-02-28 13:15:00,117.16,117.28,117.15,117.27,8500.0,93.9206,94.0168,93.9126,94.0088,8500.0
2014-02-28 13:20:00,117.26,117.3,117.24,117.25,12800.0,94.0008,94.0329,93.9848,93.9928,12800.0
2014-02-28 13:25:00,117.28,117.29,117.23,117.26,7000.0,94.0168,94.0249,93.9768,94.0008,7000.0
2014-02-28 13:30:00,117.28,117.28,117.21,117.26,17800.0,94.0168,94.0168,93.9607,94.0008,17800.0
2014-02-28 13:35:00,117.27,117.34,117.24,117.32,11500.0,94.0088,94.0649,93.9848,94.0489,11500.0
2014-02-28 13:40:00,117.32,117.35,117.3,117.33,7800.0,94.0489,94.073,94.0329,94.0569,7800.0
2014-02-28 13:45:00,117.32,117.32,117.15,117.29,17900.0,94.0489,94.0489,93.9126,94.0249,17900.0
2014-02-28 13:50:00,117.3,117.31,117.26,117.3,7400.0,94.0329,94.0409,94.0008,94.0329,7400.0
2014-02-28 13:55:00,117.29,117.34,117.28,117.29,10200.0,94.0249,94.0649,94.0168,94.0249,10200.0
2014-02-28 14:00:00,117.29,117.35,117.1,117.11,14300.0,94.0249,94.073,93.8725,93.8806,14300.0
2014-02-28 14:05:00,117.12,117.17,117.02,117.04,11300.0,93.8886,93.9287,93.8084,93.8245,11300.0
2014-02-28 14:10:00,117.05,117.11,117.04,117.08,12800.0,93.8325,93.8806,93.8245,93.8565,12800.0
2014-02-28 14:15:00,117.08,117.17,117.06,117.11,10900.0,93.8565,93.9287,93.8405,93.8806,10900.0
2014-02-28 14:20:00,117.09,117.09,116.98,117.0,14200.0,93.8645,93.8645,93.7764,93.7924,14200.0
2014-02-28 14:25:00,117.0,117.07,116.99,117.03,7900.0,93.7924,93.8485,93.7844,93.8164,7900.0
2014-02-28 14:30:00,117.03,117.05,116.98,117.04,5000.0,93.8164,93.8325,93.7764,93.8245,5000.0
2014-02-28 14:35:00,117.03,117.03,116.96,116.96,8500.0,93.8164,93.8164,93.7603,93.7603,8500.0
2014-02-28 14:40:00,116.95,116.99,116.89,116.95,13200.0,93.7523,93.7844,93.7042,93.7523,13200.0
2014-02-28 14:45:00,116.92,116.93,116.75,116.82,15000.0,93.7283,93.7363,93.592,93.6481,15000.0
2014-02-28 14:50:00,116.84,116.84,116.63,116.64,30900.0,93.6641,93.6641,93.4958,93.5038,30900.0
2014-02-28 14:55:00,116.64,116.64,116.48,116.54,32600.0,93.5038,93.5038,93.3755,93.4236,32600.0
2014-02-28 15:00:00,116.52,116.52,116.28,116.45,22300.0,93.4076,93.4076,93.2152,93.3515,22300.0
2014-02-28 15:05:00,116.47,116.51,116.14,116.14,29600.0,93.3675,93.3996,93.103,93.103,29600.0
2014-02-28 15:10:00,116.14,116.31,115.96,116.31,45400.0,93.103,93.2393,92.9587,93.2393,45400.0
2014-02-28 15:15:00,116.26,116.46,116.22,116.45,18000.0,93.1992,93.3595,93.1671,93.3515,18000.0
2014-02-28 15:20:00,116.38,116.53,116.33,116.43,23000.0,93.2954,93.4156,93.2553,93.3354,23000.0
2014-02-28 15:25:00,116.41,116.5,116.37,116.45,14500.0,93.3194,93.3916,93.2873,93.3515,14500.0
2014-02-28 15:30:00,116.45,116.67,116.45,116.63,12400.0,93.3515,93.5278,93.3515,93.4958,12400.0
2014-02-28 15:35:00,116.66,116.68,116.59,116.62,11600.0,93.5198,93.5359,93.4637,93.4878,11600.0
2014-02-28 15:40:00,116.64,116.88,116.64,116.79,23100.0,93.5038,93.6962,93.5038,93.624,23100.0
2014-02-28 15:45:00,116.8,116.83,116.57,116.6,23200.0,93.6321,93.6561,93.4477,93.4717,23200.0
2014-02-28 15:50:00,116.57,116.71,116.54,116.66,43900.0,93.4477,93.5599,93.4236,93.5198,43900.0
2014-02-28 15:55:00,116.67,116.92,116.66,116.86,71000.0,93.5278,93.7283,93.5198,93.6802,71000.0
2014-03-03 09:30:00,116.22,117.07,116.03,116.6,75200.0,93.1671,93.8485,93.0148,93.4717,75200.0
2014-03-03 09:35:00,116.65,116.83,116.44,116.83,21300.0,93.5118,93.6561,93.3435,93.6561,21300.0
2014-03-03 09:40:00,116.82,116.82,116.58,116.68,14400.0,93.6481,93.6481,93.4557,93.5359,14400.0
2014-03-03 09:45:00,116.62,116.73,116.45,116.58,18100.0,93.4878,93.5759,93.3515,93.4557,18100.0
2014-03-03 09:50:00,116.6,116.91,116.6,116.76,11800.0,93.4717,93.7202,93.4717,93.6,11800.0
2014-03-03 09:55:00,116.76,116.9,116.45,116.68,9600.0,93.6,93.7122,93.3515,93.5359,9600.0
2014-03-03 10:00:00,116.67,116.85,116.33,116.53,20200.0,93.5278,93.6721,93.2553,93.4156,20200.0
2014-03-03 10:05:00,116.55,116.55,116.25,116.35,13400.0,93.4316,93.4316,93.1912,93.2713,13400.0
2014-03-03 10:10:00,116.33,116.34,116.09,116.24,8600.0,93.2553,93.2633,93.0629,93.1831,8600.0
2014-03-03 10:15:00,116.2,116.33,116.13,116.3,13400.0,93.1511,93.2553,93.095,93.2312,13400.0
2014-03-03 10:20:00,116.32,116.32,115.93,115.95,28300.0,93.2473,93.2473,92.9346,92.9507,28300.0
2014-03-03 10:25:00,115.94,116.29,115.9,116.19,16200.0,92.9426,93.2232,92.9106,93.1431,16200.0
2014-03-03 10:30:00,116.15,116.28,116.09,116.09,5600.0,93.111,93.2152,93.0629,93.0629,5600.0
2014-03-03 10:35:00,116.11,116.15,115.96,116.12,22100.0,93.0789,93.111,92.9587,93.0869,22100.0
2014-03-03 10:40:00,116.11,116.27,116.03,116.26,17600.0,93.0789,93.2072,93.0148,93.1992,17600.0
2014-03-03 10:45:00,116.31,116.31,116.09,116.13,8100.0,93.2393,93.2393,93.0629,93.095,8100.0
2014-03-03 10:50:00,116.15,116.19,116.06,116.09,11200.0,93.111,93.1431,93.0388,93.0629,11200.0
2014-03-03 10:55:00,116.1,116.21,116.06,116.21,11500.0,93.0709,93.1591,93.0388,93.1591,11500.0
2014-03-03 11:00:00,116.22,116.22,116.01,116.06,20400.0,93.1671,93.1671,92.9988,93.0388,20400.0
2014-03-03 11:05:00,116.07,116.11,115.87,115.87,29600.0,93.0469,93.0789,92.8865,92.8865,29600.0
2014-03-03 11:10:00,115.85,115.85,115.7,115.82,11600.0,92.8705,92.8705,92.7502,92.8464,11600.0
2014-03-03 11:15:00,115.84,115.96,115.78,115.8,14700.0,92.8625,92.9587,92.8144,92.8304,14700.0
2014-03-03 11:20:00,115.82,115.97,115.8,115.93,8200.0,92.8464,92.9667,92.8304,92.9346,8200.0
2014-03-03 11:25:00,115.95,116.05,115.9,115.95,7300.0,92.9507,93.0308,92.9106,92.9507,7300.0
2014-03-03 11:30:00,115.96,116.0,115.79,115.83,9300.0,92.9587,92.9907,92.8224,92.8545,9300.0
2014-03-03 11:35:00,115.87,115.87,115.69,115.7,10800.0,92.8865,92.8865,92.7422,92.7502,10800.0
2014-03-03 11:40:00,115.7,115.84,115.68,115.69,12100.0,92.7502,92.8625,92.7342,92.7422,12100.0
2014-03-03 11:45:00,115.68,115.68,115.52,115.58,16400.0,92.7342,92.7342,92.606,92.6541,16400.0
2014-03-03 11:50:00,115.53,115.66,115.5,115.66,12200.0,92.614,92.7182,92.5899,92.7182,12200.0
2014-03-03 11:55:00,115.66,115.66,115.35,115.35,26200.0,92.7182,92.7182,92.4697,92.4697,26200.0
2014-03-03 12:00:00,115.35,115.36,115.11,115.2,59500.0,92.4697,92.4777,92.2773,92.3494,59500.0
2014-03-03 12:05:00,115.24,115.39,115.17,115.18,12600.0,92.3815,92.5017,92.3254,92.3334,12600.0
2014-03-03 12:10:00,115.25,115.61,115.14,115.61,19200.0,92.3895,92.6781,92.3013,92.6781,19200.0
2014-03-03 12:15:00,115.55,115.63,115.43,115.44,11900.0,92.63,92.6941,92.5338,92.5418,11900.0
2014-03-03 12:20:00,115.46,115.6,115.44,115.55,5200.0,92.5579,92.6701,92.5418,92.63,5200.0
2014-03-03 12:25:00,115.62,115.7,115.53,115.58,19800.0,92.6861,92.7502,92.614,92.6541,19800.0
2014-03-03 12:30:00,115.58,115.64,115.55,115.61,4600.0,92.6541,92.7021,92.63,92.6781,4600.0
2014-03-03 12:35:00,115.61,115.7,115.55,115.59,11900.0,92.6781,92.7502,92.63,92.6621,11900.0
2014-03-03 12:40:00,115.59,115.61,115.44,115.46,8900.0,92.6621,92.6781,92.5418,92.5579,8900.0
2014-03-03 12:45:00,115.55,115.62,115.39,115.46,12200.0,92.63,92.6861,92.5017,92.5579,12200.0
2014-03-03 12:50:00,115.46,115.51,115.4,115.43,10300.0,92.5579,92.5979,92.5098,92.5338,10300.0
2014-03-03 12:55:00,115.43,115.52,115.35,115.48,13000.0,92.5338,92.606,92.4697,92.5739,13000.0
2014-03-03 13:00:00,115.51,115.81,115.48,115.75,26600.0,92.5979,92.8384,92.5739,92.7903,26600.0
2014-03-03 13:05:00,115.74,115.74,115.5,115.53,18800.0,92.7823,92.7823,92.5899,92.614,18800.0
2014-03-03 13:10:00,115.59,115.75,115.57,115.61,15100.0,92.6621,92.7903,92.646,92.6781,15100.0
2014-03-03 13:15:00,115.66,115.7,115.63,115.65,5900.0,92.7182,92.7502,92.6941,92.7102,5900.0
2014-03-03 13:20:00,115.66,115.75,115.65,115.71,8000.0,92.7182,92.7903,92.7102,92.7583,8000.0
2014-03-03 13:25:00,115.69,115.74,115.58,115.65,7600.0,92.7422,92.7823,92.6541,92.7102,7600.0
2014-03-03 13:30:00,115.69,115.69,115.55,115.57,7900.0,92.7422,92.7422,92.63,92.646,7900.0
2014-03-03 13:35:00,115.59,115.66,115.59,115.66,2600.0,92.6621,92.7182,92.6621,92.7182,2600.0
2014-03-03 13:40:00,115.68,115.77,115.62,115.77,9600.0,92.7342,92.8064,92.6861,92.8064,9600.0
2014-03-03 13:45:00,115.79,115.82,115.63,115.68,11800.0,92.8224,92.8464,92.6941,92.7342,11800.0
2014-03-03 13:50:00,115.69,115.69,115.54,115.62,11200.0,92.7422,92.7422,92.622,92.6861,11200.0
2014-03-03 13:55:00,115.65,115.91,115.65,115.82,14100.0,92.7102,92.9186,92.7102,92.8464,14100.0
2014-03-03 14:00:00,115.8,115.83,115.65,115.73,7900.0,92.8304,92.8545,92.7102,92.7743,7900.0
2014-03-03 14:05:00,115.75,115.81,115.72,115.75,9200.0,92.7903,92.8384,92.7663,92.7903,9200.0
2014-03-03 14:10:00,115.8,115.95,115.75,115.94,10000.0,92.8304,92.9507,92.7903,92.9426,10000.0
2014-03-03 14:15:00,115.93,115.98,115.76,115.76,7800.0,92.9346,92.9747,92.7983,92.7983,7800.0
2014-03-03 14:20:00,115.76,115.86,115.72,115.74,11500.0,92.7983,92.8785,92.7663,92.7823,11500.0
2014-03-03 14:25:00,115.74,115.76,115.64,115.65,6300.0,92.7823,92.7983,92.7021,92.7102,6300.0
2014-03-03 14:30:00,115.65,115.77,115.58,115.74,8800.0,92.7102,92.8064,92.6541,92.7823,8800.0
2014-03-03 14:35:00,115.76,115.77,115.65,115.65,5500.0,92.7983,92.8064,92.7102,92.7102,5500.0
2014-03-03 14:40:00,115.63,115.83,115.63,115.82,6000.0,92.6941,92.8545,92.6941,92.8464,6000.0
2014-03-03 14:45:00,115.84,116.02,115.8,115.96,11400.0,92.8625,93.0068,92.8304,92.9587,11400.0
2014-03-03 14:50:00,115.95,115.96,115.85,115.86,10100.0,92.9507,92.9587,92.8705,92.8785,10100.0
2014-03-03 14:55:00,115.87,115.89,115.75,115.82,13100.0,92.8865,92.9026,92.7903,92.8464,13100.0
2014-03-03 15:00:00,115.81,115.81,115.66,115.66,7200.0,92.8384,92.8384,92.7182,92.7182,7200.0
2014-03-03 15:05:00,115.66,115.72,115.58,115.64,14000.0,92.7182,92.7663,92.6541,92.7021,14000.0
2014-03-03 15:10:00,115.66,115.66,115.42,115.49,11700.0,92.7182,92.7182,92.5258,92.5819,11700.0
2014-03-03 15:15:00,115.53,115.58,115.48,115.56,9700.0,92.614,92.6541,92.5739,92.638,9700.0
2014-03-03 15:20:00,115.56,115.58,115.51,115.57,15400.0,92.638,92.6541,92.5979,92.646,15400.0
2014-03-03 15:25:00,115.58,115.6,115.37,115.48,32400.0,92.6541,92.6701,92.4857,92.5739,32400.0
2014-03-03 15:30:00,115.52,115.57,115.41,115.52,22600.0,92.606,92.646,92.5178,92.606,22600.0
2014-03-03 15:35:00,115.53,115.62,115.52,115.58,19000.0,92.614,92.6861,92.606,92.6541,19000.0
2014-03-03 15:40:00,115.57,115.63,115.48,115.6,24600.0,92.646,92.6941,92.5739,92.6701,24600.0
2014-03-03 15:45:00,115.62,115.65,115.48,115.54,28700.0,92.6861,92.7102,92.5739,92.622,28700.0
2014-03-03 15:50:00,115.53,115.67,115.5,115.62,53300.0,92.614,92.7262,92.5899,92.6861,53300.0
2014-03-03 15:55:00,115.62,115.75,115.56,115.75,49700.0,92.6861,92.7903,92.638,92.7903,49700.0
2014-03-04 09:30:00,116.61,116.61,116.14,116.23,39500.0,93.4797,93.4797,93.103,93.1751,39500.0
2014-03-04 09:35:00,116.24,116.4,115.85,116.0,94700.0,93.1831,93.3114,92.8705,92.9907,94700.0
2014-03-04 09:40:00,116.02,116.02,115.86,115.99,40800.0,93.0068,93.0068,92.8785,92.9827,40800.0
2014-03-04 09:45:00,115.98,116.02,115.93,115.96,52900.0,92.9747,93.0068,92.9346,92.9587,52900.0
2014-03-04 09:50:00,115.96,116.03,115.9,116.01,37400.0,92.9587,93.0148,92.9106,92.9988,37400.0
2014-03-04 09:55:00,116.0,116.02,115.92,115.99,35100.0,92.9907,93.0068,92.9266,92.9827,35100.0
2014-03-04 10:00:00,116.02,116.36,116.01,116.21,25100.0,93.0068,93.2793,92.9988,93.1591,25100.0
2014-03-04 10:05:00,116.23,116.45,116.22,116.37,17600.0,93.1751,93.3515,93.1671,93.2873,17600.0
2014-03-04 10:10:00,116.33,116.48,116.28,116.43,14100.0,93.2553,93.3755,93.2152,93.3354,14100.0
2014-03-04 10:15:00,116.39,116.44,116.17,116.19,35700.0,93.3034,93.3435,93.127,93.1431,35700.0
2014-03-04 10:20:00,116.18,116.36,116.12,116.22,27000.0,93.135,93.2793,93.0869,93.1671,27000.0
2014-03-04 10:25:00,116.23,116.32,116.22,116.32,37600.0,93.1751,93.2473,93.1671,93.2473,37600.0
2014-03-04 10:30:00,116.32,116.44,116.28,116.28,36200.0,93.2473,93.3435,93.2152,93.2152,36200.0
2014-03-04 10:35:00,116.32,116.42,116.26,116.29,35300.0,93.2473,93.3274,93.1992,93.2232,35300.0
2014-03-04 10:40:00,116.3,116.45,116.29,116.4,23100.0,93.2312,93.3515,93.2232,93.3114,23100.0
2014-03-04 10:45:00,116.39,116.5,116.32,116.4,13400.0,93.3034,93.3916,93.2473,93.3114,13400.0
2014-03-04 10:50:00,116.42,116.59,116.38,116.59,22100.0,93.3274,93.4637,93.2954,93.4637,22100.0
2014-03-04 10:55:00,116.58,116.59,116.45,116.52,13900.0,93.4557,93.4637,93.3515,93.4076,13900.0
2014-03-04 11:00:00,116.54,116.57,116.47,116.54,10100.0,93.4236,93.4477,93.3675,93.4236,10100.0
2014-03-04 11:05:00,116.55,116.58,116.5,116.55,7300.0,93.4316,93.4557,93.3916,93.4316,7300.0
2014-03-04 11:10:00,116.56,116.56,116.42,116.45,12600.0,93.4397,93.4397,93.3274,93.3515,12600.0
2014-03-04 11:15:00,116.47,116.58,116.46,116.56,7500.0,93.3675,93.4557,93.3595,93.4397,7500.0
2014-03-04 11:20:00,116.56,116.6,116.44,116.44,14900.0,93.4397,93.4717,93.3435,93.3435,14900.0
2014-03-04 11:25:00,116.47,116.53,116.37,116.39,12800.0,93.3675,93.4156,93.2873,93.3034,12800.0
2014-03-04 11:30:00,116.4,116.4,116.25,116.26,18600.0,93.3114,93.3114,93.1912,93.1992,18600.0
2014-03-04 11:35:00,116.3,116.34,116.16,116.21,14500.0,93.2312,93.2633,93.119,93.1591,14500.0
2014-03-04 11:40:00,116.2,116.22,116.06,116.06,12900.0,93.1511,93.1671,93.0388,93.0388,12900.0
2014-03-04 11:45:00,116.07,116.45,116.07,116.45,37600.0,93.0469,93.3515,93.0469,93.3515,37600.0
2014-03-04 11:50:00,116.45,116.59,116.45,116.59,6200.0,93.3515,93.4637,93.3515,93.4637,6200.0
2014-03-04 11:55:00,116.59,116.64,116.53,116.58,12100.0,93.4637,93.5038,93.4156,93.4557,12100.0
2014-03-04 12:00:00,116.58,116.71,116.58,116.69,9800.0,93.4557,93.5599,93.4557,93.5439,9800.0
2014-03-04 12:05:00,116.68,116.78,116.65,116.77,17500.0,93.5359,93.616,93.5118,93.608,17500.0
2014-03-04 12:10:00,116.78,116.86,116.76,116.86,8500.0,93.616,93.6802,93.6,93.6802,8500.0
2014-03-04 12:15:00,116.86,116.91,116.78,116.86,19400.0,93.6802,93.7202,93.616,93.6802,19400.0
2014-03-04 12:20:00,116.89,116.9,116.85,116.9,17100.0,93.7042,93.7122,93.6721,93.7122,17100.0
2014-03-04 12:25:00,116.9,116.9,116.87,116.9,12900.0,93.7122,93.7122,93.6882,93.7122,12900.0
2014-03-04 12:30:00,116.88,116.9,116.8,116.85,17800.0,93.6962,93.7122,93.6321,93.6721,17800.0
2014-03-04 12:35:00,116.88,116.89,116.83,116.86,14200.0,93.6962,93.7042,93.6561,93.6802,14200.0
2014-03-04 12:40:00,116.89,116.89,116.75,116.82,8600.0,93.7042,93.7042,93.592,93.6481,8600.0
2014-03-04 12:45:00,116.83,116.9,116.83,116.86,6800.0,93.6561,93.7122,93.6561,93.6802,6800.0
2014-03-04 12:50:00,116.82,116.86,116.74,116.75,9000.0,93.6481,93.6802,93.584,93.592,9000.0
2014-03-04 12:55:00,116.75,116.89,116.75,116.89,8600.0,93.592,93.7042,93.592,93.7042,8600.0
2014-03-04 13:00:00,116.88,116.89,116.82,116.83,8000.0,93.6962,93.7042,93.6481,93.6561,8000.0
2014-03-04 13:05:00,116.82,116.88,116.73,116.77,15200.0,93.6481,93.6962,93.5759,93.608,15200.0
2014-03-04 13:10:00,116.77,116.8,116.7,116.71,7300.0,93.608,93.6321,93.5519,93.5599,7300.0
2014-03-04 13:15:00,116.7,116.79,116.66,116.66,13800.0,93.5519,93.624,93.5198,93.5198,13800.0
2014-03-04 13:20:00,116.65,116.7,116.58,116.58,9300.0,93.5118,93.5519,93.4557,93.4557,9300.0
2014-03-04 13:25:00,116.61,116.62,116.53,116.53,7700.0,93.4797,93.4878,93.4156,93.4156,7700.0
2014-03-04 13:30:00,116.53,116.57,116.51,116.52,9700.0,93.4156,93.4477,93.3996,93.4076,9700.0
2014-03-04 13:35:00,116.52,116.59,116.49,116.58,2900.0,93.4076,93.4637,93.3835,93.4557,2900.0
2014-03-04 13:40:00,116.59,116.59,116.5,116.57,7100.0,93.4637,93.4637,93.3916,93.4477,7100.0
2014-03-04 13:45:00,116.56,116.64,116.48,116.53,10000.0,93.4397,93.5038,93.3755,93.4156,10000.0
2014-03-04 13:50:00,116.45,116.52,116.39,116.49,10100.0,93.3515,93.4076,93.3034,93.3835,10100.0
2014-03-04 13:55:00,116.49,116.56,116.46,116.52,9000.0,93.3835,93.4397,93.3595,93.4076,9000.0
2014-03-04 14:00:00,116.49,116.5,116.35,116.36,9600.0,93.3835,93.3916,93.2713,93.2793,9600.0
2014-03-04 14:05:00,116.37,116.43,116.32,116.42,11100.0,93.2873,93.3354,93.2473,93.3274,11100.0
2014-03-04 14:10:00,116.45,116.47,116.36,116.44,5400.0,93.3515,93.3675,93.2793,93.3435,5400.0
2014-03-04 14:15:00,116.47,116.48,116.39,116.42,5300.0,93.3675,93.3755,93.3034,93.3274,5300.0
2014-03-04 14:20:00,116.45,116.5,116.4,116.42,6500.0,93.3515,93.3916,93.3114,93.3274,6500.0
2014-03-04 14:25:00,116.42,116.47,116.38,116.47,5000.0,93.3274,93.3675,93.2954,93.3675,5000.0
2014-03-04 14:30:00,116.47,116.54,116.47,116.52,5200.0,93.3675,93.4236,93.3675,93.4076,5200.0
2014-03-04 14:35:00,116.51,116.52,116.36,116.42,8100.0,93.3996,93.4076,93.2793,93.3274,8100.0
2014-03-04 14:40:00,116.44,116.45,116.4,116.43,7700.0,93.3435,93.3515,93.3114,93.3354,7700.0
2014-03-04 14:45:00,116.46,116.55,116.46,116.53,10400.0,93.3595,93.4316,93.3595,93.4156,10400.0
2014-03-04 14:50:00,116.53,116.6,116.52,116.6,9300.0,93.4156,93.4717,93.4076,93.4717,9300.0
2014-03-04 14:55:00,116.59,116.71,116.58,116.69,13300.0,93.4637,93.5599,93.4557,93.5439,13300.0
2014-03-04 15:00:00,116.68,116.73,116.65,116.69,13600.0,93.5359,93.5759,93.5118,93.5439,13600.0
2014-03-04 15:05:00,116.7,116.78,116.68,116.7,16300.0,93.5519,93.616,93.5359,93.5519,16300.0
2014-03-04 15:10:00,116.69,116.75,116.67,116.71,10900.0,93.5439,93.592,93.5278,93.5599,10900.0
2014-03-04 15:15:00,116.69,116.82,116.68,116.78,11000.0,93.5439,93.6481,93.5359,93.616,11000.0
2014-03-04 15:20:00,116.81,116.87,116.77,116.81,15700.0,93.6401,93.6882,93.608,93.6401,15700.0
2014-03-04 15:25:00,116.8,116.83,116.7,116.74,12300.0,93.6321,93.6561,93.5519,93.584,12300.0
2014-03-04 15:30:00,116.72,116.75,116.66,116.67,22500.0,93.5679,93.592,93.5198,93.5278,22500.0
2014-03-04 15:35:00,116.68,116.74,116.61,116.65,18000.0,93.5359,93.584,93.4797,93.5118,18000.0
2014-03-04 15:40:00,116.64,116.82,116.63,116.82,22900.0,93.5038,93.6481,93.4958,93.6481,22900.0
2014-03-04 15:45:00,116.8,116.83,116.61,116.66,20300.0,93.6321,93.6561,93.4797,93.5198,20300.0
2014-03-04 15:50:00,116.66,116.71,116.65,116.68,32500.0,93.5198,93.5599,93.5118,93.5359,32500.0
2014-03-04 15:55:00,116.68,116.69,116.62,116.65,56600.0,93.5359,93.5439,93.4878,93.5118,56600.0
2014-03-05 09:30:00,116.56,116.85,116.26,116.85,55900.0,93.4397,93.6721,93.1992,93.6721,55900.0
2014-03-05 09:35:00,116.76,116.88,116.57,116.82,28100.0,93.6,93.6962,93.4477,93.6481,28100.0
2014-03-05 09:40:00,116.76,116.95,116.21,116.91,54600.0,93.6,93.7523,93.1591,93.7202,54600.0
2014-03-05 09:45:00,116.91,116.95,116.4,116.4,20100.0,93.7202,93.7523,93.3114,93.3114,20100.0
2014-03-05 09:50:00,116.37,116.64,116.29,116.59,16600.0,93.2873,93.5038,93.2232,93.4637,16600.0
2014-03-05 09:55:00,116.58,116.62,116.41,116.46,20000.0,93.4557,93.4878,93.3194,93.3595,20000.0
2014-03-05 10:00:00,116.42,116.44,116.11,116.33,23200.0,93.3274,93.3435,93.0789,93.2553,23200.0
2014-03-05 10:05:00,116.36,116.4,116.16,116.16,13300.0,93.2793,93.3114,93.119,93.119,13300.0
2014-03-05 10:10:00,116.22,116.33,116.02,116.02,19700.0,93.1671,93.2553,93.0068,93.0068,19700.0
2014-03-05 10:15:00,116.01,116.07,115.92,115.96,33300.0,92.9988,93.0469,92.9266,92.9587,33300.0
2014-03-05 10:20:00,115.95,115.95,115.81,115.91,36400.0,92.9507,92.9507,92.8384,92.9186,36400.0
2014-03-05 10:25:00,115.95,116.12,115.86,116.12,16400.0,92.9507,93.0869,92.8785,93.0869,16400.0
2014-03-05 10:30:00,116.11,116.32,116.08,116.3,74900.0,93.0789,93.2473,93.0549,93.2312,74900.0
2014-03-05 10:35:00,116.32,116.4,116.2,116.28,25900.0,93.2473,93.3114,93.1511,93.2152,25900.0
2014-03-05 10:40:00,116.27,116.29,116.04,116.06,66100.0,93.2072,93.2232,93.0228,93.0388,66100.0
2014-03-05 10:45:00,116.06,116.35,116.06,116.21,25300.0,93.0388,93.2713,93.0388,93.1591,25300.0
2014-03-05 10:50:00,116.15,116.2,115.98,116.17,35800.0,93.111,93.1511,92.9747,93.127,35800.0
2014-03-05 10:55:00,116.17,116.32,116.14,116.3,14000.0,93.127,93.2473,93.103,93.2312,14000.0
2014-03-05 11:00:00,116.29,116.5,116.29,116.42,12000.0,93.2232,93.3916,93.2232,93.3274,12000.0
2014-03-05 11:05:00,116.42,116.44,116.27,116.3,5400.0,93.3274,93.3435,93.2072,93.2312,5400.0
2014-03-05 11:10:00,116.26,116.36,116.18,116.36,11400.0,93.1992,93.2793,93.135,93.2793,11400.0
2014-03-05 11:15:00,116.34,116.36,116.2,116.22,11600.0,93.2633,93.2793,93.1511,93.1671,11600.0
2014-03-05 11:20:00,116.23,116.26,116.11,116.2,21200.0,93.1751,93.1992,93.0789,93.1511,21200.0
2014-03-05 11:25:00,116.2,116.24,116.0,116.03,13700.0,93.1511,93.1831,92.9907,93.0148,13700.0
2014-03-05 11:30:00,116.02,116.14,116.01,116.11,12900.0,93.0068,93.103,92.9988,93.0789,12900.0
2014-03-05 11:35:00,116.12,116.14,116.05,116.09,20700.0,93.0869,93.103,93.0308,93.0629,20700.0
2014-03-05 11:40:00,116.06,116.1,116.03,116.09,5000.0,93.0388,93.0709,93.0148,93.0629,5000.0
2014-03-05 11:45:00,116.09,116.11,116.02,116.04,8600.0,93.0629,93.0789,93.0068,93.0228,8600.0
2014-03-05 11:50:00,116.04,116.25,116.04,116.2,29900.0,93.0228,93.1912,93.0228,93.1511,29900.0
2014-03-05 11:55:00,116.21,116.32,116.16,116.27,14400.0,93.1591,93.2473,93.119,93.2072,14400.0
2014-03-05 12:00:00,116.23,116.39,116.21,116.39,8300.0,93.1751,93.3034,93.1591,93.3034,8300.0
2014-03-05 12:05:00,116.35,116.35,116.25,116.28,9500.0,93.2713,93.2713,93.1912,93.2152,9500.0
2014-03-05 12:10:00,116.3,116.3,116.15,116.18,10100.0,93.2312,93.2312,93.111,93.135,10100.0
2014-03-05 12:15:00,116.18,116.24,116.16,116.24,10200.0,93.135,93.1831,93.119,93.1831,10200.0
2014-03-05 12:20:00,116.23,116.26,116.17,116.23,12200.0,93.1751,93.1992,93.127,93.1751,12200.0
2014-03-05 12:25:00,116.22,116.24,116.11,116.15,13700.0,93.1671,93.1831,93.0789,93.111,13700.0
2014-03-05 12:30:00,116.15,116.17,116.03,116.05,16900.0,93.111,93.127,93.0148,93.0308,16900.0
2014-03-05 12:35:00,116.06,116.15,116.03,116.05,15700.0,93.0388,93.111,93.0148,93.0308,15700.0
2014-03-05 12:40:00,116.05,116.08,116.0,116.02,17400.0,93.0308,93.0549,92.9907,93.0068,17400.0
2014-03-05 12:45:00,116.0,116.08,116.0,116.08,6600.0,92.9907,93.0549,92.9907,93.0549,6600.0
2014-03-05 12:50:00,116.11,116.17,116.09,116.11,16800.0,93.0789,93.127,93.0629,93.0789,16800.0
2014-03-05 12:55:00,116.11,116.14,116.08,116.14,13000.0,93.0789,93.103,93.0549,93.103,13000.0
2014-03-05 13:00:00,116.11,116.21,116.11,116.2,9900.0,93.0789,93.1591,93.0789,93.1511,9900.0
2014-03-05 13:05:00,116.21,116.28,116.21,116.25,7600.0,93.1591,93.2152,93.1591,93.1912,7600.0
2014-03-05 13:10:00,116.26,116.27,116.07,116.1,44000.0,93.1992,93.2072,93.0469,93.0709,44000.0
2014-03-05 13:15:00,116.1,116.11,116.0,116.01,31000.0,93.0709,93.0789,92.9907,92.9988,31000.0
2014-03-05 13:20:00,116.0,116.13,116.0,116.04,26700.0,92.9907,93.095,92.9907,93.0228,26700.0
2014-03-05 13:25:00,116.04,116.12,116.02,116.1,15600.0,93.0228,93.0869,93.0068,93.0709,15600.0
2014-03-05 13:30:00,116.09,116.18,116.01,116.18,13500.0,93.0629,93.135,92.9988,93.135,13500.0
2014-03-05 13:35:00,116.17,116.18,116.08,116.11,10000.0,93.127,93.135,93.0549,93.0789,10000.0
2014-03-05 13:40:00,116.13,116.16,116.11,116.14,10000.0,93.095,93.119,93.0789,93.103,10000.0
2014-03-05 13:45:00,116.13,116.13,116.01,116.02,10300.0,93.095,93.095,92.9988,93.0068,10300.0
2014-03-05 13:50:00,116.04,116.12,116.02,116.08,17000.0,93.0228,93.0869,93.0068,93.0549,17000.0
2014-03-05 13:55:00,116.1,116.13,116.04,116.13,16300.0,93.0709,93.095,93.0228,93.095,16300.0
2014-03-05 14:00:00,116.13,116.15,116.03,116.07,31300.0,93.095,93.111,93.0148,93.0469,31300.0
2014-03-05 14:05:00,116.07,116.33,116.07,116.33,20300.0,93.0469,93.2553,93.0469,93.2553,20300.0
2014-03-05 14:10:00,116.32,116.34,116.28,116.3,15400.0,93.2473,93.2633,93.2152,93.2312,15400.0
2014-03-05 14:15:00,116.28,116.28,116.16,116.21,10500.0,93.2152,93.2152,93.119,93.1591,10500.0
2014-03-05 14:20:00,116.2,116.28,116.17,116.25,11100.0,93.1511,93.2152,93.127,93.1912,11100.0
2014-03-05 14:25:00,116.28,116.38,116.27,116.38,23400.0,93.2152,93.2954,93.2072,93.2954,23400.0
2014-03-05 14:30:00,116.35,116.46,116.34,116.46,19800.0,93.2713,93.3595,93.2633,93.3595,19800.0
2014-03-05 14:35:00,116.43,116.5,116.43,116.45,15900.0,93.3354,93.3916,93.3354,93.3515,15900.0
2014-03-05 14:40:00,116.46,116.53,116.42,116.42,26100.0,93.3595,93.4156,93.3274,93.3274,26100.0
2014-03-05 14:45:00,116.42,116.46,116.36,116.46,20800.0,93.3274,93.3595,93.2793,93.3595,20800.0
2014-03-05 14:50:00,116.46,116.46,116.36,116.42,15700.0,93.3595,93.3595,93.2793,93.3274,15700.0
2014-03-05 14:55:00,116.4,116.43,116.34,116.42,31600.0,93.3114,93.3354,93.2633,93.3274,31600.0
2014-03-05 15:00:00,116.42,116.44,116.39,116.4,23100.0,93.3274,93.3435,93.3034,93.3114,23100.0
2014-03-05 15:05:00,116.42,116.44,116.37,116.39,27500.0,93.3274,93.3435,93.2873,93.3034,27500.0
2014-03-05 15:10:00,116.4,116.49,116.4,116.48,21200.0,93.3114,93.3835,93.3114,93.3755,21200.0
2014-03-05 15:15:00,116.48,116.51,116.42,116.5,22700.0,93.3755,93.3996,93.3274,93.3916,22700.0
2014-03-05 15:20:00,116.49,116.52,116.46,116.47,20600.0,93.3835,93.4076,93.3595,93.3675,20600.0
2014-03-05 15:25:00,116.47,116.5,116.39,116.44,26300.0,93.3675,93.3916,93.3034,93.3435,26300.0
2014-03-05 15:30:00,116.42,116.43,116.37,116.41,31300.0,93.3274,93.3354,93.2873,93.3194,31300.0
2014-03-05 15:35:00,116.4,116.46,116.35,116.39,31900.0,93.3114,93.3595,93.2713,93.3034,31900.0
2014-03-05 15:40:00,116.4,116.5,116.4,116.43,36700.0,93.3114,93.3916,93.3114,93.3354,36700.0
2014-03-05 15:45:00,116.44,116.45,116.43,116.44,36200.0,93.3435,93.3515,93.3354,93.3435,36200.0
2014-03-05 15:50:00,116.45,116.59,116.4,116.44,113500.0,93.3515,93.4637,93.3114,93.3435,113500.0
2014-03-05 15:55:00,116.44,116.5,116.42,116.46,79300.0,93.3435,93.3916,93.3274,93.3595,79300.0
2014-03-06 09:30:00,112.97,113.2,112.27,112.75,501000.0,90.5618,90.7461,90.0006,90.3854,501000.0
2014-03-06 09:35:00,112.71,112.98,112.45,112.68,197500.0,90.3533,90.5698,90.1449,90.3293,197500.0
2014-03-06 09:40:00,112.68,113.5,112.5,113.25,258100.0,90.3293,90.9866,90.185,90.7862,258100.0
2014-03-06 09:45:00,113.23,113.44,112.81,113.0,140700.0,90.7702,90.9385,90.4335,90.5858,140700.0
2014-03-06 09:50:00,113.0,113.17,112.91,113.03,122400.0,90.5858,90.7221,90.5137,90.6099,122400.0
2014-03-06 09:55:00,113.03,113.18,112.85,112.98,141400.0,90.6099,90.7301,90.4656,90.5698,141400.0
2014-03-06 10:00:00,112.92,113.02,112.43,112.69,273300.0,90.5217,90.6018,90.1289,90.3373,273300.0
2014-03-06 10:05:00,112.71,113.03,112.67,112.99,174500.0,90.3533,90.6099,90.3213,90.5778,174500.0
2014-03-06 10:10:00,112.99,113.02,112.75,112.89,125800.0,90.5778,90.6018,90.3854,90.4976,125800.0
2014-03-06 10:15:00,112.85,112.92,112.67,112.68,97800.0,90.4656,90.5217,90.3213,90.3293,97800.0
2014-03-06 10:20:00,112.67,112.68,112.52,112.61,105300.0,90.3213,90.3293,90.201,90.2732,105300.0
2014-03-06 10:25:00,112.61,112.75,112.6,112.6,134100.0,90.2732,90.3854,90.2652,90.2652,134100.0
2014-03-06 10:30:00,112.6,112.8,112.6,112.65,94000.0,90.2652,90.4255,90.2652,90.3052,94000.0
2014-03-06 10:35:00,112.66,112.78,112.6,112.75,109400.0,90.3132,90.4094,90.2652,90.3854,109400.0
2014-03-06 10:40:00,112.75,112.8,112.72,112.76,90300.0,90.3854,90.4255,90.3613,90.3934,90300.0
2014-03-06 10:45:00,112.75,112.86,112.5,112.75,153700.0,90.3854,90.4736,90.185,90.3854,153700.0
2014-03-06 10:50:00,112.77,112.95,112.7,112.79,91300.0,90.4014,90.5457,90.3453,90.4175,91300.0
2014-03-06 10:55:00,112.79,112.89,112.77,112.79,83900.0,90.4175,90.4976,90.4014,90.4175,83900.0
2014-03-06 11:00:00,112.79,112.79,112.56,112.56,53500.0,90.4175,90.4175,90.2331,90.2331,53500.0
2014-03-06 11:05:00,112.56,112.77,112.55,112.66,75200.0,90.2331,90.4014,90.2251,90.3132,75200.0
2014-03-06 11:10:00,112.69,113.94,112.66,113.94,313600.0,90.3373,91.3394,90.3132,91.3394,313600.0
2014-03-06 11:15:00,113.88,113.96,113.01,113.18,249500.0,91.2913,91.3554,90.5938,90.7301,249500.0
2014-03-06 11:20:00,113.2,113.25,112.83,112.94,127200.0,90.7461,90.7862,90.4495,90.5377,127200.0
2014-03-06 11:25:00,112.94,112.95,112.76,112.85,81500.0,90.5377,90.5457,90.3934,90.4656,81500.0
2014-03-06 11:30:00,112.85,113.0,112.82,112.99,87500.0,90.4656,90.5858,90.4415,90.5778,87500.0
2014-03-06 11:35:00,112.98,113.08,112.95,113.07,68200.0,90.5698,90.6499,90.5457,90.6419,68200.0
2014-03-06 11:40:00,113.08,113.15,112.96,113.14,70000.0,90.6499,90.7061,90.5537,90.698,70000.0
2014-03-06 11:45:00,113.13,113.29,113.11,113.19,96000.0,90.69,90.8183,90.674,90.7381,96000.0
2014-03-06 11:50:00,113.19,113.3,113.0,113.07,109600.0,90.7381,90.8263,90.5858,90.6419,109600.0
2014-03-06 11:55:00,113.08,113.13,112.99,113.06,41400.0,90.6499,90.69,90.5778,90.6339,41400.0
2014-03-06 12:00:00,113.05,113.3,113.03,113.23,66300.0,90.6259,90.8263,90.6099,90.7702,66300.0
2014-03-06 12:05:00,113.25,113.45,113.24,113.28,157600.0,90.7862,90.9465,90.7782,90.8103,157600.0
2014-03-06 12:10:00,113.28,113.74,113.24,113.67,122800.0,90.8103,91.179,90.7782,91.1229,122800.0
2014-03-06 12:15:00,113.65,113.67,113.52,113.62,41500.0,91.1069,91.1229,91.0027,91.0828,41500.0
2014-03-06 12:20:00,113.62,113.78,113.54,113.71,70000.0,91.0828,91.2111,91.0187,91.155,70000.0
2014-03-06 12:25:00,113.71,113.79,113.61,113.76,67700.0,91.155,91.2191,91.0748,91.1951,67700.0
2014-03-06 12:30:00,113.77,113.85,113.67,113.8,69200.0,91.2031,91.2672,91.1229,91.2271,69200.0
2014-03-06 12:35:00,113.79,113.81,113.55,113.6,70200.0,91.2191,91.2351,91.0267,91.0668,70200.0
2014-03-06 12:40:00,113.58,113.62,113.41,113.59,123600.0,91.0508,91.0828,90.9145,91.0588,123600.0
2014-03-06 12:45:00,113.51,113.59,113.4,113.48,41200.0,90.9946,91.0588,90.9065,90.9706,41200.0
2014-03-06 12:50:00,113.44,113.86,113.41,113.7,53600.0,90.9385,91.2752,90.9145,91.147,53600.0
2014-03-06 12:55:00,113.74,113.77,113.5,113.58,78900.0,91.179,91.2031,90.9866,91.0508,78900.0
2014-03-06 13:00:00,113.58,113.83,113.54,113.77,133600.0,91.0508,91.2512,91.0187,91.2031,133600.0
2014-03-06 13:05:00,113.79,113.83,113.67,113.71,41100.0,91.2191,91.2512,91.1229,91.155,41100.0
2014-03-06 13:10:00,113.7,113.83,113.69,113.73,67300.0,91.147,91.2512,91.1389,91.171,67300.0
2014-03-06 13:15:00,113.73,113.8,113.55,113.63,92900.0,91.171,91.2271,91.0267,91.0908,92900.0
2014-03-06 13:20:00,113.66,113.7,113.57,113.68,48200.0,91.1149,91.147,91.0427,91.1309,48200.0
2014-03-06 13:25:00,113.67,113.82,113.66,113.74,66000.0,91.1229,91.2432,91.1149,91.179,66000.0
2014-03-06 13:30:00,113.73,113.95,113.73,113.91,86900.0,91.171,91.3474,91.171,91.3153,86900.0
2014-03-06 13:35:00,113.89,113.99,113.87,113.95,61300.0,91.2993,91.3794,91.2832,91.3474,61300.0
2014-03-06 13:40:00,113.95,114.04,113.88,114.0,75900.0,91.3474,91.4195,91.2913,91.3875,75900.0
2014-03-06 13:45:00,113.99,114.13,113.94,113.98,66300.0,91.3794,91.4917,91.3394,91.3714,66300.0
2014-03-06 13:50:00,113.99,114.01,113.95,113.98,54400.0,91.3794,91.3955,91.3474,91.3714,54400.0
2014-03-06 13:55:00,113.98,114.18,113.94,114.16,100100.0,91.3714,91.5317,91.3394,91.5157,100100.0
2014-03-06 14:00:00,114.18,114.27,114.1,114.25,52000.0,91.5317,91.6039,91.4676,91.5879,52000.0
2014-03-06 14:05:00,114.24,114.37,114.19,114.34,51700.0,91.5798,91.6841,91.5398,91.66,51700.0
2014-03-06 14:10:00,114.33,114.64,114.22,114.55,84400.0,91.652,91.9005,91.5638,91.8284,84400.0
2014-03-06 14:15:00,114.59,114.59,114.47,114.56,48100.0,91.8604,91.8604,91.7642,91.8364,48100.0
2014-03-06 14:20:00,114.54,114.56,114.23,114.32,44000.0,91.8203,91.8364,91.5718,91.644,44000.0
2014-03-06 14:25:00,114.31,114.47,114.14,114.38,42100.0,91.636,91.7642,91.4997,91.6921,42100.0
2014-03-06 14:30:00,114.41,114.52,114.32,114.43,68200.0,91.7161,91.8043,91.644,91.7322,68200.0
2014-03-06 14:35:00,114.41,114.41,114.12,114.15,33100.0,91.7161,91.7161,91.4836,91.5077,33100.0
2014-03-06 14:40:00,114.18,114.24,114.0,114.02,30800.0,91.5317,91.5798,91.3875,91.4035,30800.0
2014-03-06 14:45:00,114.0,114.04,113.88,113.91,46800.0,91.3875,91.4195,91.2913,91.3153,46800.0
2014-03-06 14:50:00,113.89,113.93,113.57,113.57,65300.0,91.2993,91.3313,91.0427,91.0427,65300.0
2014-03-06 14:55:00,113.6,113.63,113.51,113.53,35100.0,91.0668,91.0908,90.9946,91.0107,35100.0
2014-03-06 15:00:00,113.53,113.61,113.25,113.3,66300.0,91.0107,91.0748,90.7862,90.8263,66300.0
2014-03-06 15:05:00,113.31,113.62,113.25,113.45,62300.0,90.8343,91.0828,90.7862,90.9465,62300.0
2014-03-06 15:10:00,113.5,113.57,113.45,113.5,31600.0,90.9866,91.0427,90.9465,90.9866,31600.0
2014-03-06 15:15:00,113.51,113.78,113.48,113.7,54500.0,90.9946,91.2111,90.9706,91.147,54500.0
2014-03-06 15:20:00,113.69,113.7,113.55,113.62,54800.0,91.1389,91.147,91.0267,91.0828,54800.0
2014-03-06 15:25:00,113.62,113.78,113.5,113.51,52100.0,91.0828,91.2111,90.9866,90.9946,52100.0
2014-03-06 15:30:00,113.5,113.5,113.31,113.31,72300.0,90.9866,90.9866,90.8343,90.8343,72300.0
2014-03-06 15:35:00,113.32,113.5,113.3,113.46,64600.0,90.8423,90.9866,90.8263,90.9546,64600.0
2014-03-06 15:40:00,113.45,113.46,113.22,113.22,72000.0,90.9465,90.9546,90.7622,90.7622,72000.0
2014-03-06 15:45:00,113.22,113.24,113.12,113.14,131000.0,90.7622,90.7782,90.682,90.698,131000.0
2014-03-06 15:50:00,113.14,113.23,113.0,113.14,198600.0,90.698,90.7702,90.5858,90.698,198600.0
2014-03-06 15:55:00,113.13,113.3,113.09,113.26,168300.0,90.69,90.8263,90.658,90.7942,168300.0
2014-03-07 09:30:00,113.76,114.0,113.28,113.32,116300.0,91.1951,91.3875,90.8103,90.8423,116300.0
2014-03-07 09:35:00,113.31,113.61,113.14,113.53,62700.0,90.8343,91.0748,90.698,91.0107,62700.0
2014-03-07 09:40:00,113.52,113.8,113.48,113.71,87400.0,91.0027,91.2271,90.9706,91.155,87400.0
2014-03-07 09:45:00,113.72,113.78,113.46,113.57,47600.0,91.163,91.2111,90.9546,91.0427,47600.0
2014-03-07 09:50:00,113.59,113.59,113.36,113.46,44900.0,91.0588,91.0588,90.8744,90.9546,44900.0
2014-03-07 09:55:00,113.45,113.59,113.38,113.58,49400.0,90.9465,91.0588,90.8904,91.0508,49400.0
2014-03-07 10:00:00,113.56,113.78,113.44,113.71,30100.0,91.0347,91.2111,90.9385,91.155,30100.0
2014-03-07 10:05:00,113.71,113.95,113.7,113.95,32800.0,91.155,91.3474,91.147,91.3474,32800.0
2014-03-07 10:10:00,113.97,114.01,113.85,113.88,70100.0,91.3634,91.3955,91.2672,91.2913,70100.0
2014-03-07 10:15:00,113.89,113.91,113.76,113.86,58000.0,91.2993,91.3153,91.1951,91.2752,58000.0
2014-03-07 10:20:00,113.85,113.93,113.75,113.75,110800.0,91.2672,91.3313,91.187,91.187,110800.0
2014-03-07 10:25:00,113.75,113.78,113.65,113.72,44500.0,91.187,91.2111,91.1069,91.163,44500.0
2014-03-07 10:30:00,113.73,113.86,113.63,113.65,31200.0,91.171,91.2752,91.0908,91.1069,31200.0
2014-03-07 10:35:00,113.65,113.74,113.61,113.67,18300.0,91.1069,91.179,91.0748,91.1229,18300.0
2014-03-07 10:40:00,113.69,113.78,113.61,113.65,16600.0,91.1389,91.2111,91.0748,91.1069,16600.0
2014-03-07 10:45:00,113.63,113.69,113.56,113.68,19700.0,91.0908,91.1389,91.0347,91.1309,19700.0
2014-03-07 10:50:00,113.68,113.75,113.61,113.63,20400.0,91.1309,91.187,91.0748,91.0908,20400.0
2014-03-07 10:55:00,113.63,113.69,113.5,113.5,43600.0,91.0908,91.1389,90.9866,90.9866,43600.0
2014-03-07 11:00:00,113.55,113.55,113.27,113.28,33400.0,91.0267,91.0267,90.8023,90.8103,33400.0
2014-03-07 11:05:00,113.26,113.5,113.23,113.48,24200.0,90.7942,90.9866,90.7702,90.9706,24200.0
2014-03-07 11:10:00,113.48,113.5,113.43,113.43,25000.0,90.9706,90.9866,90.9305,90.9305,25000.0
2014-03-07 11:15:00,113.44,113.6,113.36,113.6,21200.0,90.9385,91.0668,90.8744,91.0668,21200.0
2014-03-07 11:20:00,113.59,113.69,113.53,113.68,21500.0,91.0588,91.1389,91.0107,91.1309,21500.0
2014-03-07 11:25:00,113.67,113.67,113.59,113.62,16400.0,91.1229,91.1229,91.0588,91.0828,16400.0
2014-03-07 11:30:00,113.64,113.75,113.63,113.7,53600.0,91.0989,91.187,91.0908,91.147,53600.0
2014-03-07 11:35:00,113.7,113.75,113.6,113.65,54900.0,91.147,91.187,91.0668,91.1069,54900.0
2014-03-07 11:40:00,113.66,113.79,113.59,113.79,18100.0,91.1149,91.2191,91.0588,91.2191,18100.0
2014-03-07 11:45:00,113.78,113.88,113.78,113.8,16200.0,91.2111,91.2913,91.2111,91.2271,16200.0
2014-03-07 11:50:00,113.85,113.9,113.8,113.85,21100.0,91.2672,91.3073,91.2271,91.2672,21100.0
2014-03-07 11:55:00,113.87,113.92,113.84,113.87,35800.0,91.2832,91.3233,91.2592,91.2832,35800.0
2014-03-07 12:00:00,113.9,113.9,113.83,113.85,15600.0,91.3073,91.3073,91.2512,91.2672,15600.0
2014-03-07 12:05:00,113.84,113.9,113.77,113.78,18800.0,91.2592,91.3073,91.2031,91.2111,18800.0
2014-03-07 12:10:00,113.82,113.94,113.8,113.9,17400.0,91.2432,91.3394,91.2271,91.3073,17400.0
2014-03-07 12:15:00,113.88,113.98,113.73,113.78,40800.0,91.2913,91.3714,91.171,91.2111,40800.0
2014-03-07 12:20:00,113.74,113.86,113.74,113.83,25900.0,91.179,91.2752,91.179,91.2512,25900.0
2014-03-07 12:25:00,113.86,113.94,113.78,113.91,19500.0,91.2752,91.3394,91.2111,91.3153,19500.0
2014-03-07 12:30:00,113.9,113.94,113.81,113.83,16700.0,91.3073,91.3394,91.2351,91.2512,16700.0
2014-03-07 12:35:00,113.88,113.99,113.85,113.93,14200.0,91.2913,91.3794,91.2672,91.3313,14200.0
2014-03-07 12:40:00,113.94,113.97,113.86,113.93,20100.0,91.3394,91.3634,91.2752,91.3313,20100.0
2014-03-07 12:45:00,113.93,113.95,113.87,113.89,13800.0,91.3313,91.3474,91.2832,91.2993,13800.0
2014-03-07 12:50:00,113.91,113.97,113.85,113.89,18900.0,91.3153,91.3634,91.2672,91.2993,18900.0
2014-03-07 12:55:00,113.93,113.98,113.92,113.95,14400.0,91.3313,91.3714,91.3233,91.3474,14400.0
2014-03-07 13:00:00,113.99,113.99,113.82,113.84,16100.0,91.3794,91.3794,91.2432,91.2592,16100.0
2014-03-07 13:05:00,113.84,113.94,113.81,113.92,18700.0,91.2592,91.3394,91.2351,91.3233,18700.0
2014-03-07 13:10:00,113.91,113.97,113.87,113.9,25600.0,91.3153,91.3634,91.2832,91.3073,25600.0
2014-03-07 13:15:00,113.86,113.87,113.7,113.76,73600.0,91.2752,91.2832,91.147,91.1951,73600.0
2014-03-07 13:20:00,113.77,113.81,113.63,113.67,22800.0,91.2031,91.2351,91.0908,91.1229,22800.0
2014-03-07 13:25:00,113.68,113.73,113.53,113.54,16500.0,91.1309,91.171,91.0107,91.0187,16500.0
2014-03-07 13:30:00,113.55,113.74,113.51,113.72,29600.0,91.0267,91.179,90.9946,91.163,29600.0
2014-03-07 13:35:00,113.72,113.76,113.55,113.55,25400.0,91.163,91.1951,91.0267,91.0267,25400.0
2014-03-07 13:40:00,113.57,113.66,113.57,113.65,12800.0,91.0427,91.1149,91.0427,91.1069,12800.0
2014-03-07 13:45:00,113.65,113.7,113.62,113.64,11400.0,91.1069,91.147,91.0828,91.0989,11400.0
2014-03-07 13:50:00,113.63,113.66,113.6,113.62,13400.0,91.0908,91.1149,91.0668,91.0828,13400.0
2014-03-07 13:55:00,113.64,113.66,113.56,113.62,13100.0,91.0989,91.1149,91.0347,91.0828,13100.0
2014-03-07 14:00:00,113.57,113.63,113.57,113.61,9000.0,91.0427,91.0908,91.0427,91.0748,9000.0
2014-03-07 14:05:00,113.61,113.61,113.49,113.5,16700.0,91.0748,91.0748,90.9786,90.9866,16700.0
2014-03-07 14:10:00,113.48,113.63,113.45,113.63,14800.0,90.9706,91.0908,90.9465,91.0908,14800.0
2014-03-07 14:15:00,113.63,113.69,113.48,113.48,17700.0,91.0908,91.1389,90.9706,90.9706,17700.0
2014-03-07 14:20:00,113.51,113.51,113.36,113.45,18300.0,90.9946,90.9946,90.8744,90.9465,18300.0
2014-03-07 14:25:00,113.44,113.48,113.41,113.42,18700.0,90.9385,90.9706,90.9145,90.9225,18700.0
2014-03-07 14:30:00,113.43,113.57,113.4,113.42,29100.0,90.9305,91.0427,90.9065,90.9225,29100.0
2014-03-07 14:35:00,113.43,113.5,113.4,113.47,29800.0,90.9305,90.9866,90.9065,90.9626,29800.0
2014-03-07 14:40:00,113.44,113.48,113.43,113.43,12900.0,90.9385,90.9706,90.9305,90.9305,12900.0
2014-03-07 14:45:00,113.43,113.59,113.42,113.57,12300.0,90.9305,91.0588,90.9225,91.0427,12300.0
2014-03-07 14:50:00,113.56,113.62,113.51,113.57,23200.0,91.0347,91.0828,90.9946,91.0427,23200.0
2014-03-07 14:55:00,113.56,113.62,113.49,113.54,20700.0,91.0347,91.0828,90.9786,91.0187,20700.0
2014-03-07 15:00:00,113.55,113.61,113.49,113.51,19000.0,91.0267,91.0748,90.9786,90.9946,19000.0
2014-03-07 15:05:00,113.5,113.5,113.4,113.41,25100.0,90.9866,90.9866,90.9065,90.9145,25100.0
2014-03-07 15:10:00,113.42,113.45,113.35,113.4,17700.0,90.9225,90.9465,90.8664,90.9065,17700.0
2014-03-07 15:15:00,113.41,113.49,113.41,113.45,20900.0,90.9145,90.9786,90.9145,90.9465,20900.0
2014-03-07 15:20:00,113.45,113.49,113.4,113.42,35100.0,90.9465,90.9786,90.9065,90.9225,35100.0
2014-03-07 15:25:00,113.41,113.52,113.41,113.41,30200.0,90.9145,91.0027,90.9145,90.9145,30200.0
2014-03-07 15:30:00,113.41,113.47,113.31,113.31,35300.0,90.9145,90.9626,90.8343,90.8343,35300.0
2014-03-07 15:35:00,113.31,113.34,113.23,113.25,34000.0,90.8343,90.8584,90.7702,90.7862,34000.0
2014-03-07 15:40:00,113.24,113.36,113.22,113.35,30400.0,90.7782,90.8744,90.7622,90.8664,30400.0
2014-03-07 15:45:00,113.36,113.37,113.24,113.28,41300.0,90.8744,90.8824,90.7782,90.8103,41300.0
2014-03-07 15:50:00,113.29,113.43,113.28,113.36,51000.0,90.8183,90.9305,90.8103,90.8744,51000.0
2014-03-07 15:55:00,113.38,113.51,113.38,113.47,81700.0,90.8904,90.9946,90.8904,90.9626,81700.0
2014-03-10 09:30:00,113.25,113.47,113.0,113.07,56100.0,90.7862,90.9626,90.5858,90.6419,56100.0
2014-03-10 09:35:00,113.13,113.46,113.13,113.2,21500.0,90.69,90.9546,90.69,90.7461,21500.0
2014-03-10 09:40:00,113.19,113.24,113.0,113.06,40600.0,90.7381,90.7782,90.5858,90.6339,40600.0
2014-03-10 09:45:00,113.08,113.41,113.08,113.35,21100.0,90.6499,90.9145,90.6499,90.8664,21100.0
2014-03-10 09:50:00,113.34,113.38,113.23,113.25,15600.0,90.8584,90.8904,90.7702,90.7862,15600.0
2014-03-10 09:55:00,113.29,113.3,113.1,113.13,19900.0,90.8183,90.8263,90.666,90.69,19900.0
2014-03-10 10:00:00,113.13,113.15,113.07,113.11,49100.0,90.69,90.7061,90.6419,90.674,49100.0
2014-03-10 10:05:00,113.1,113.24,113.07,113.24,17100.0,90.666,90.7782,90.6419,90.7782,17100.0
2014-03-10 10:10:00,113.22,113.27,113.08,113.1,60400.0,90.7622,90.8023,90.6499,90.666,60400.0
2014-03-10 10:15:00,113.13,113.18,113.09,113.1,13900.0,90.69,90.7301,90.658,90.666,13900.0
2014-03-10 10:20:00,113.11,113.32,113.11,113.32,21800.0,90.674,90.8423,90.674,90.8423,21800.0
2014-03-10 10:25:00,113.3,113.31,113.09,113.21,28500.0,90.8263,90.8343,90.658,90.7542,28500.0
2014-03-10 10:30:00,113.19,113.29,113.15,113.29,11300.0,90.7381,90.8183,90.7061,90.8183,11300.0
2014-03-10 10:35:00,113.28,113.52,113.28,113.44,37100.0,90.8103,91.0027,90.8103,90.9385,37100.0
2014-03-10 10:40:00,113.42,113.47,113.36,113.46,21600.0,90.9225,90.9626,90.8744,90.9546,21600.0
2014-03-10 10:45:00,113.44,113.66,113.42,113.65,22200.0,90.9385,91.1149,90.9225,91.1069,22200.0
2014-03-10 10:50:00,113.65,113.72,113.54,113.59,19100.0,91.1069,91.163,91.0187,91.0588,19100.0
2014-03-10 10:55:00,113.59,113.61,113.43,113.5,28000.0,91.0588,91.0748,90.9305,90.9866,28000.0
2014-03-10 11:00:00,113.5,113.5,113.31,113.34,35600.0,90.9866,90.9866,90.8343,90.8584,35600.0
2014-03-10 11:05:00,113.33,113.54,113.3,113.5,18000.0,90.8504,91.0187,90.8263,90.9866,18000.0
2014-03-10 11:10:00,113.49,113.52,113.34,113.43,26200.0,90.9786,91.0027,90.8584,90.9305,26200.0
2014-03-10 11:15:00,113.46,113.67,113.45,113.58,25200.0,90.9546,91.1229,90.9465,91.0508,25200.0
2014-03-10 11:20:00,113.57,113.69,113.49,113.68,19500.0,91.0427,91.1389,90.9786,91.1309,19500.0
2014-03-10 11:25:00,113.69,113.76,113.66,113.73,31200.0,91.1389,91.1951,91.1149,91.171,31200.0
2014-03-10 11:30:00,113.73,113.85,113.73,113.8,24300.0,91.171,91.2672,91.171,91.2271,24300.0
2014-03-10 11:35:00,113.78,113.89,113.77,113.87,19200.0,91.2111,91.2993,91.2031,91.2832,19200.0
2014-03-10 11:40:00,113.87,113.93,113.85,113.89,13600.0,91.2832,91.3313,91.2672,91.2993,13600.0
2014-03-10 11:45:00,113.92,113.97,113.85,113.86,15100.0,91.3233,91.3634,91.2672,91.2752,15100.0
2014-03-10 11:50:00,113.86,113.91,113.83,113.84,6800.0,91.2752,91.3153,91.2512,91.2592,6800.0
2014-03-10 11:55:00,113.83,113.94,113.76,113.82,24400.0,91.2512,91.3394,91.1951,91.2432,24400.0
2014-03-10 12:00:00,113.81,113.84,113.69,113.73,12000.0,91.2351,91.2592,91.1389,91.171,12000.0
2014-03-10 12:05:00,113.72,113.82,113.65,113.79,13000.0,91.163,91.2432,91.1069,91.2191,13000.0
2014-03-10 12:10:00,113.8,113.83,113.77,113.8,10600.0,91.2271,91.2512,91.2031,91.2271,10600.0
2014-03-10 12:15:00,113.79,113.86,113.78,113.86,12100.0,91.2191,91.2752,91.2111,91.2752,12100.0
2014-03-10 12:20:00,113.86,113.91,113.77,113.82,12300.0,91.2752,91.3153,91.2031,91.2432,12300.0
2014-03-10 12:25:00,113.79,113.88,113.79,113.86,21900.0,91.2191,91.2913,91.2191,91.2752,21900.0
2014-03-10 12:30:00,113.87,113.88,113.78,113.8,31100.0,91.2832,91.2913,91.2111,91.2271,31100.0
2014-03-10 12:35:00,113.8,113.81,113.72,113.8,14400.0,91.2271,91.2351,91.163,91.2271,14400.0
2014-03-10 12:40:00,113.81,113.83,113.75,113.79,11100.0,91.2351,91.2512,91.187,91.2191,11100.0
2014-03-10 12:45:00,113.78,113.84,113.76,113.82,8900.0,91.2111,91.2592,91.1951,91.2432,8900.0
2014-03-10 12:50:00,113.82,113.83,113.72,113.81,22600.0,91.2432,91.2512,91.163,91.2351,22600.0
2014-03-10 12:55:00,113.77,113.93,113.73,113.91,11700.0,91.2031,91.3313,91.171,91.3153,11700.0
2014-03-10 13:00:00,113.89,113.91,113.83,113.83,14900.0,91.2993,91.3153,91.2512,91.2512,14900.0
2014-03-10 13:05:00,113.82,113.87,113.79,113.86,17600.0,91.2432,91.2832,91.2191,91.2752,17600.0
2014-03-10 13:10:00,113.85,113.87,113.79,113.79,16500.0,91.2672,91.2832,91.2191,91.2191,16500.0
2014-03-10 13:15:00,113.8,113.88,113.8,113.86,17000.0,91.2271,91.2913,91.2271,91.2752,17000.0
2014-03-10 13:20:00,113.87,113.92,113.84,113.84,8500.0,91.2832,91.3233,91.2592,91.2592,8500.0
2014-03-10 13:25:00,113.84,113.91,113.81,113.9,18400.0,91.2592,91.3153,91.2351,91.3073,18400.0
2014-03-10 13:30:00,113.9,113.9,113.75,113.81,13400.0,91.3073,91.3073,91.187,91.2351,13400.0
2014-03-10 13:35:00,113.81,113.84,113.73,113.8,12100.0,91.2351,91.2592,91.171,91.2271,12100.0
2014-03-10 13:40:00,113.77,113.77,113.68,113.74,29400.0,91.2031,91.2031,91.1309,91.179,29400.0
2014-03-10 13:45:00,113.74,113.84,113.73,113.8,28800.0,91.179,91.2592,91.171,91.2271,28800.0
2014-03-10 13:50:00,113.78,113.97,113.78,113.95,25500.0,91.2111,91.3634,91.2111,91.3474,25500.0
2014-03-10 13:55:00,113.96,113.99,113.84,113.95,17000.0,91.3554,91.3794,91.2592,91.3474,17000.0
2014-03-10 14:00:00,113.93,113.97,113.89,113.93,11400.0,91.3313,91.3634,91.2993,91.3313,11400.0
2014-03-10 14:05:00,113.93,114.09,113.91,114.09,27900.0,91.3313,91.4596,91.3153,91.4596,27900.0
2014-03-10 14:10:00,114.09,114.1,114.02,114.09,8000.0,91.4596,91.4676,91.4035,91.4596,8000.0
2014-03-10 14:15:00,114.1,114.15,114.06,114.08,19100.0,91.4676,91.5077,91.4356,91.4516,19100.0
2014-03-10 14:20:00,114.07,114.07,114.0,114.03,11800.0,91.4436,91.4436,91.3875,91.4115,11800.0
2014-03-10 14:25:00,114.01,114.15,114.01,114.13,17700.0,91.3955,91.5077,91.3955,91.4917,17700.0
2014-03-10 14:30:00,114.12,114.12,114.02,114.08,15000.0,91.4836,91.4836,91.4035,91.4516,15000.0
2014-03-10 14:35:00,114.08,114.1,114.03,114.04,18700.0,91.4516,91.4676,91.4115,91.4195,18700.0
2014-03-10 14:40:00,114.05,114.11,114.01,114.01,15600.0,91.4275,91.4756,91.3955,91.3955,15600.0
2014-03-10 14:45:00,114.0,114.15,114.0,114.14,18500.0,91.3875,91.5077,91.3875,91.4997,18500.0
2014-03-10 14:50:00,114.15,114.22,114.15,114.15,23300.0,91.5077,91.5638,91.5077,91.5077,23300.0
2014-03-10 14:55:00,114.16,114.19,114.11,114.18,22800.0,91.5157,91.5398,91.4756,91.5317,22800.0
2014-03-10 15:00:00,114.17,114.18,114.13,114.14,14600.0,91.5237,91.5317,91.4917,91.4997,14600.0
2014-03-10 15:05:00,114.16,114.27,114.15,114.25,28000.0,91.5157,91.6039,91.5077,91.5879,28000.0
2014-03-10 15:10:00,114.24,114.24,114.16,114.19,15300.0,91.5798,91.5798,91.5157,91.5398,15300.0
2014-03-10 15:15:00,114.19,114.28,114.17,114.23,18600.0,91.5398,91.6119,91.5237,91.5718,18600.0
2014-03-10 15:20:00,114.24,114.24,114.13,114.23,30200.0,91.5798,91.5798,91.4917,91.5718,30200.0
2014-03-10 15:25:00,114.23,114.31,114.21,114.31,27200.0,91.5718,91.636,91.5558,91.636,27200.0
2014-03-10 15:30:00,114.31,114.5,114.31,114.49,55000.0,91.636,91.7883,91.636,91.7803,55000.0
2014-03-10 15:35:00,114.47,114.49,114.33,114.36,34800.0,91.7642,91.7803,91.652,91.676,34800.0
2014-03-10 15:40:00,114.37,114.48,114.37,114.46,30200.0,91.6841,91.7722,91.6841,91.7562,30200.0
2014-03-10 15:45:00,114.46,114.54,114.44,114.49,42000.0,91.7562,91.8203,91.7402,91.7803,42000.0
2014-03-10 15:50:00,114.5,114.55,114.5,114.51,83700.0,91.7883,91.8284,91.7883,91.7963,83700.0
2014-03-10 15:55:00,114.51,114.58,114.42,114.57,126700.0,91.7963,91.8524,91.7241,91.8444,126700.0
2014-03-11 09:30:00,114.56,114.63,114.27,114.36,50500.0,91.8364,91.8925,91.6039,91.676,50500.0
2014-03-11 09:35:00,114.4,114.51,114.28,114.34,67900.0,91.7081,91.7963,91.6119,91.66,67900.0
2014-03-11 09:40:00,114.31,114.6,114.14,114.57,38900.0,91.636,91.8684,91.4997,91.8444,38900.0
2014-03-11 09:45:00,114.57,114.75,114.39,114.57,45800.0,91.8444,91.9887,91.7001,91.8444,45800.0
2014-03-11 09:50:00,114.57,114.57,114.24,114.26,41000.0,91.8444,91.8444,91.5798,91.5959,41000.0
2014-03-11 09:55:00,114.26,114.35,114.08,114.27,49600.0,91.5959,91.668,91.4516,91.6039,49600.0
2014-03-11 10:00:00,114.26,114.36,114.14,114.14,23300.0,91.5959,91.676,91.4997,91.4997,23300.0
2014-03-11 10:05:00,114.15,114.2,114.06,114.15,17200.0,91.5077,91.5478,91.4356,91.5077,17200.0
2014-03-11 10:10:00,114.15,114.15,113.98,114.03,22700.0,91.5077,91.5077,91.3714,91.4115,22700.0
2014-03-11 10:15:00,114.01,114.09,113.95,113.98,70500.0,91.3955,91.4596,91.3474,91.3714,70500.0
2014-03-11 10:20:00,113.99,114.02,113.92,114.02,26200.0,91.3794,91.4035,91.3233,91.4035,26200.0
2014-03-11 10:25:00,114.01,114.18,113.98,114.18,34300.0,91.3955,91.5317,91.3714,91.5317,34300.0
2014-03-11 10:30:00,114.18,114.36,114.18,114.36,12900.0,91.5317,91.676,91.5317,91.676,12900.0
2014-03-11 10:35:00,114.36,114.43,114.31,114.33,14100.0,91.676,91.7322,91.636,91.652,14100.0
2014-03-11 10:40:00,114.33,114.38,114.3,114.32,35500.0,91.652,91.6921,91.6279,91.644,35500.0
2014-03-11 10:45:00,114.32,114.41,114.31,114.39,18300.0,91.644,91.7161,91.636,91.7001,18300.0
2014-03-11 10:50:00,114.41,114.47,114.4,114.47,25800.0,91.7161,91.7642,91.7081,91.7642,25800.0
2014-03-11 10:55:00,114.46,114.58,114.45,114.5,20400.0,91.7562,91.8524,91.7482,91.7883,20400.0
2014-03-11 11:00:00,114.5,114.55,114.25,114.25,47400.0,91.7883,91.8284,91.5879,91.5879,47400.0
2014-03-11 11:05:00,114.27,114.32,114.18,114.26,26800.0,91.6039,91.644,91.5317,91.5959,26800.0
2014-03-11 11:10:00,114.25,114.32,114.22,114.29,7600.0,91.5879,91.644,91.5638,91.6199,7600.0
2014-03-11 11:15:00,114.27,114.3,114.17,114.2,17000.0,91.6039,91.6279,91.5237,91.5478,17000.0
2014-03-11 11:20:00,114.19,114.3,114.18,114.26,13200.0,91.5398,91.6279,91.5317,91.5959,13200.0
2014-03-11 11:25:00,114.3,114.4,114.28,114.34,12900.0,91.6279,91.7081,91.6119,91.66,12900.0
2014-03-11 11:30:00,114.33,114.34,114.26,114.31,13600.0,91.652,91.66,91.5959,91.636,13600.0
2014-03-11 11:35:00,114.33,114.4,114.31,114.4,8600.0,91.652,91.7081,91.636,91.7081,8600.0
2014-03-11 11:40:00,114.4,114.42,114.2,114.23,12600.0,91.7081,91.7241,91.5478,91.5718,12600.0
2014-03-11 11:45:00,114.22,114.4,114.22,114.22,17900.0,91.5638,91.7081,91.5638,91.5638,17900.0
2014-03-11 11:50:00,114.22,114.34,114.16,114.28,11400.0,91.5638,91.66,91.5157,91.6119,11400.0
2014-03-11 11:55:00,114.27,114.37,114.23,114.31,12200.0,91.6039,91.6841,91.5718,91.636,12200.0
2014-03-11 12:00:00,114.29,114.38,114.21,114.38,6100.0,91.6199,91.6921,91.5558,91.6921,6100.0
2014-03-11 12:05:00,114.37,114.43,114.27,114.28,14200.0,91.6841,91.7322,91.6039,91.6119,14200.0
2014-03-11 12:10:00,114.29,114.31,114.19,114.27,13700.0,91.6199,91.636,91.5398,91.6039,13700.0
2014-03-11 12:15:00,114.24,114.25,114.12,114.17,19900.0,91.5798,91.5879,91.4836,91.5237,19900.0
2014-03-11 12:20:00,114.17,114.21,114.11,114.11,14500.0,91.5237,91.5558,91.4756,91.4756,14500.0
2014-03-11 12:25:00,114.13,114.19,114.09,114.16,26100.0,91.4917,91.5398,91.4596,91.5157,26100.0
2014-03-11 12:30:00,114.19,114.19,114.1,114.1,22900.0,91.5398,91.5398,91.4676,91.4676,22900.0
2014-03-11 12:35:00,114.11,114.28,114.07,114.26,31800.0,91.4756,91.6119,91.4436,91.5959,31800.0
2014-03-11 12:40:00,114.24,114.24,114.06,114.09,22900.0,91.5798,91.5798,91.4356,91.4596,22900.0
2014-03-11 12:45:00,114.08,114.24,114.07,114.2,8700.0,91.4516,91.5798,91.4436,91.5478,8700.0
2014-03-11 12:50:00,114.21,114.35,114.18,114.29,16200.0,91.5558,91.668,91.5317,91.6199,16200.0
2014-03-11 12:55:00,114.29,114.38,114.27,114.31,11100.0,91.6199,91.6921,91.6039,91.636,11100.0
2014-03-11 13:00:00,114.34,114.34,114.17,114.19,18000.0,91.66,91.66,91.5237,91.5398,18000.0
2014-03-11 13:05:00,114.17,114.37,114.15,114.29,13800.0,91.5237,91.6841,91.5077,91.6199,13800.0
2014-03-11 13:10:00,114.3,114.45,114.3,114.44,14000.0,91.6279,91.7482,91.6279,91.7402,14000.0
2014-03-11 13:15:00,114.43,114.45,114.31,114.43,12600.0,91.7322,91.7482,91.636,91.7322,12600.0
2014-03-11 13:20:00,114.45,114.46,114.35,114.36,12800.0,91.7482,91.7562,91.668,91.676,12800.0
2014-03-11 13:25:00,114.37,114.38,114.28,114.35,10000.0,91.6841,91.6921,91.6119,91.668,10000.0
2014-03-11 13:30:00,114.35,114.43,114.33,114.43,9300.0,91.668,91.7322,91.652,91.7322,9300.0
2014-03-11 13:35:00,114.44,114.57,114.43,114.57,9900.0,91.7402,91.8444,91.7322,91.8444,9900.0
2014-03-11 13:40:00,114.55,114.58,114.51,114.56,6200.0,91.8284,91.8524,91.7963,91.8364,6200.0
2014-03-11 13:45:00,114.55,114.67,114.53,114.67,11100.0,91.8284,91.9246,91.8123,91.9246,11100.0
2014-03-11 13:50:00,114.67,114.69,114.6,114.69,5800.0,91.9246,91.9406,91.8684,91.9406,5800.0
2014-03-11 13:55:00,114.68,114.69,114.58,114.67,12500.0,91.9326,91.9406,91.8524,91.9246,12500.0
2014-03-11 14:00:00,114.67,114.7,114.64,114.68,8500.0,91.9246,91.9486,91.9005,91.9326,8500.0
2014-03-11 14:05:00,114.69,114.69,114.55,114.55,15300.0,91.9406,91.9406,91.8284,91.8284,15300.0
2014-03-11 14:10:00,114.58,114.63,114.53,114.55,15400.0,91.8524,91.8925,91.8123,91.8284,15400.0
2014-03-11 14:15:00,114.55,114.57,114.49,114.56,10100.0,91.8284,91.8444,91.7803,91.8364,10100.0
2014-03-11 14:20:00,114.56,114.61,114.55,114.58,11600.0,91.8364,91.8765,91.8284,91.8524,11600.0
2014-03-11 14:25:00,114.58,114.62,114.53,114.54,13400.0,91.8524,91.8845,91.8123,91.8203,13400.0
2014-03-11 14:30:00,114.54,114.57,114.39,114.45,16200.0,91.8203,91.8444,91.7001,91.7482,16200.0
2014-03-11 14:35:00,114.46,114.58,114.46,114.56,15200.0,91.7562,91.8524,91.7562,91.8364,15200.0
2014-03-11 14:40:00,114.56,114.62,114.52,114.59,26500.0,91.8364,91.8845,91.8043,91.8604,26500.0
2014-03-11 14:45:00,114.58,114.64,114.54,114.62,19400.0,91.8524,91.9005,91.8203,91.8845,19400.0
2014-03-11 14:50:00,114.63,114.68,114.48,114.52,12900.0,91.8925,91.9326,91.7722,91.8043,12900.0
2014-03-11 14:55:00,114.51,114.57,114.42,114.52,18400.0,91.7963,91.8444,91.7241,91.8043,18400.0
2014-03-11 15:00:00,114.51,114.51,114.35,114.46,17400.0,91.7963,91.7963,91.668,91.7562,17400.0
2014-03-11 15:05:00,114.46,114.49,114.35,114.38,21700.0,91.7562,91.7803,91.668,91.6921,21700.0
2014-03-11 15:10:00,114.35,114.39,114.3,114.38,16700.0,91.668,91.7001,91.6279,91.6921,16700.0
2014-03-11 15:15:00,114.37,114.48,114.36,114.37,34800.0,91.6841,91.7722,91.676,91.6841,34800.0
2014-03-11 15:20:00,114.37,114.39,114.29,114.33,26400.0,91.6841,91.7001,91.6199,91.652,26400.0
2014-03-11 15:25:00,114.34,114.36,114.25,114.26,24800.0,91.66,91.676,91.5879,91.5959,24800.0
2014-03-11 15:30:00,114.26,114.46,114.22,114.41,24300.0,91.5959,91.7562,91.5638,91.7161,24300.0
2014-03-11 15:35:00,114.42,114.48,114.36,114.41,25000.0,91.7241,91.7722,91.676,91.7161,25000.0
2014-03-11 15:40:00,114.42,114.5,114.39,114.5,26400.0,91.7241,91.7883,91.7001,91.7883,26400.0
2014-03-11 15:45:00,114.5,114.55,114.46,114.55,49400.0,91.7883,91.8284,91.7562,91.8284,49400.0
2014-03-11 15:50:00,114.53,114.63,114.5,114.6,53200.0,91.8123,91.8925,91.7883,91.8684,53200.0
2014-03-11 15:55:00,114.61,114.73,114.56,114.72,92600.0,91.8765,91.9727,91.8364,91.9646,92600.0
2014-03-12 09:30:00,114.53,114.71,114.25,114.71,58200.0,91.8123,91.9566,91.5879,91.9566,58200.0
2014-03-12 09:35:00,114.74,115.43,114.73,115.04,61500.0,91.9807,92.5338,91.9727,92.2212,61500.0
2014-03-12 09:40:00,115.12,115.29,115.03,115.17,33400.0,92.2853,92.4216,92.2131,92.3254,33400.0
2014-03-12 09:45:00,115.23,115.48,115.07,115.48,35200.0,92.3735,92.5739,92.2452,92.5739,35200.0
2014-03-12 09:50:00,115.48,115.62,115.4,115.51,38900.0,92.5739,92.6861,92.5098,92.5979,38900.0
2014-03-12 09:55:00,115.51,115.61,115.1,115.24,39300.0,92.5979,92.6781,92.2693,92.3815,39300.0
2014-03-12 10:00:00,115.31,115.6,115.24,115.42,32200.0,92.4376,92.6701,92.3815,92.5258,32200.0
2014-03-12 10:05:00,115.41,115.46,115.21,115.37,19400.0,92.5178,92.5579,92.3574,92.4857,19400.0
2014-03-12 10:10:00,115.39,115.5,115.33,115.37,16300.0,92.5017,92.5899,92.4536,92.4857,16300.0
2014-03-12 10:15:00,115.35,115.48,115.29,115.34,17000.0,92.4697,92.5739,92.4216,92.4617,17000.0
2014-03-12 10:20:00,115.36,115.4,115.24,115.27,79900.0,92.4777,92.5098,92.3815,92.4055,79900.0
2014-03-12 10:25:00,115.27,115.29,115.03,115.03,21500.0,92.4055,92.4216,92.2131,92.2131,21500.0
2014-03-12 10:30:00,115.02,115.17,115.01,115.07,27700.0,92.2051,92.3254,92.1971,92.2452,27700.0
2014-03-12 10:35:00,115.05,115.11,114.98,115.04,18600.0,92.2292,92.2773,92.1731,92.2212,18600.0
2014-03-12 10:40:00,115.02,115.04,114.95,115.0,10900.0,92.2051,92.2212,92.149,92.1891,10900.0
2014-03-12 10:45:00,115.0,115.02,114.75,114.77,15200.0,92.1891,92.2051,91.9887,92.0047,15200.0
2014-03-12 10:50:00,114.78,114.9,114.74,114.88,22100.0,92.0127,92.1089,91.9807,92.0929,22100.0
2014-03-12 10:55:00,114.9,115.1,114.9,115.05,18300.0,92.1089,92.2693,92.1089,92.2292,18300.0
2014-03-12 11:00:00,115.02,115.05,114.99,115.04,10900.0,92.2051,92.2292,92.1811,92.2212,10900.0
2014-03-12 11:05:00,115.01,115.11,115.0,115.05,21300.0,92.1971,92.2773,92.1891,92.2292,21300.0
2014-03-12 11:10:00,115.02,115.11,115.02,115.07,12700.0,92.2051,92.2773,92.2051,92.2452,12700.0
2014-03-12 11:15:00,115.08,115.12,115.01,115.09,16600.0,92.2532,92.2853,92.1971,92.2612,16600.0
2014-03-12 11:20:00,115.09,115.19,115.08,115.19,16700.0,92.2612,92.3414,92.2532,92.3414,16700.0
2014-03-12 11:25:00,115.19,115.29,115.15,115.18,14400.0,92.3414,92.4216,92.3093,92.3334,14400.0
2014-03-12 11:30:00,115.18,115.23,115.13,115.23,11800.0,92.3334,92.3735,92.2933,92.3735,11800.0
2014-03-12 11:35:00,115.24,115.25,115.19,115.24,6500.0,92.3815,92.3895,92.3414,92.3815,6500.0
2014-03-12 11:40:00,115.25,115.27,115.12,115.21,8900.0,92.3895,92.4055,92.2853,92.3574,8900.0
2014-03-12 11:45:00,115.21,115.26,115.18,115.26,9900.0,92.3574,92.3975,92.3334,92.3975,9900.0
2014-03-12 11:50:00,115.27,115.37,115.24,115.37,27500.0,92.4055,92.4857,92.3815,92.4857,27500.0
2014-03-12 11:55:00,115.35,115.38,115.28,115.3,24500.0,92.4697,92.4937,92.4136,92.4296,24500.0
2014-03-12 12:00:00,115.3,115.39,115.22,115.36,19000.0,92.4296,92.5017,92.3655,92.4777,19000.0
2014-03-12 12:05:00,115.36,115.48,115.31,115.45,27000.0,92.4777,92.5739,92.4376,92.5498,27000.0
2014-03-12 12:10:00,115.45,115.49,115.4,115.48,9500.0,92.5498,92.5819,92.5098,92.5739,9500.0
2014-03-12 12:15:00,115.47,115.51,115.3,115.39,15500.0,92.5659,92.5979,92.4296,92.5017,15500.0
2014-03-12 12:20:00,115.38,115.52,115.35,115.51,17400.0,92.4937,92.606,92.4697,92.5979,17400.0
2014-03-12 12:25:00,115.5,115.52,115.3,115.44,11300.0,92.5899,92.606,92.4296,92.5418,11300.0
2014-03-12 12:30:00,115.44,115.46,115.3,115.46,26800.0,92.5418,92.5579,92.4296,92.5579,26800.0
2014-03-12 12:35:00,115.46,115.49,115.34,115.34,10700.0,92.5579,92.5819,92.4617,92.4617,10700.0
2014-03-12 12:40:00,115.34,115.37,115.27,115.36,9600.0,92.4617,92.4857,92.4055,92.4777,9600.0
2014-03-12 12:45:00,115.36,115.4,115.3,115.31,6600.0,92.4777,92.5098,92.4296,92.4376,6600.0
2014-03-12 12:50:00,115.32,115.37,115.28,115.31,21700.0,92.4456,92.4857,92.4136,92.4376,21700.0
2014-03-12 12:55:00,115.31,115.44,115.29,115.38,25600.0,92.4376,92.5418,92.4216,92.4937,25600.0
2014-03-12 13:00:00,115.39,115.43,115.36,115.38,11500.0,92.5017,92.5338,92.4777,92.4937,11500.0
2014-03-12 13:05:00,115.38,115.44,115.3,115.32,11200.0,92.4937,92.5418,92.4296,92.4456,11200.0
2014-03-12 13:10:00,115.33,115.35,115.26,115.29,16100.0,92.4536,92.4697,92.3975,92.4216,16100.0
2014-03-12 13:15:00,115.29,115.48,115.29,115.46,15000.0,92.4216,92.5739,92.4216,92.5579,15000.0
2014-03-12 13:20:00,115.44,115.44,115.3,115.33,8700.0,92.5418,92.5418,92.4296,92.4536,8700.0
2014-03-12 13:25:00,115.33,115.44,115.32,115.43,7700.0,92.4536,92.5418,92.4456,92.5338,7700.0
2014-03-12 13:30:00,115.44,115.49,115.39,115.39,8800.0,92.5418,92.5819,92.5017,92.5017,8800.0
2014-03-12 13:35:00,115.35,115.4,115.3,115.4,6500.0,92.4697,92.5098,92.4296,92.5098,6500.0
2014-03-12 13:40:00,115.37,115.44,115.28,115.31,18600.0,92.4857,92.5418,92.4136,92.4376,18600.0
2014-03-12 13:45:00,115.31,115.45,115.31,115.41,8600.0,92.4376,92.5498,92.4376,92.5178,8600.0
2014-03-12 13:50:00,115.43,115.43,115.31,115.31,31900.0,92.5338,92.5338,92.4376,92.4376,31900.0
2014-03-12 13:55:00,115.32,115.35,115.3,115.35,21900.0,92.4456,92.4697,92.4296,92.4697,21900.0
2014-03-12 14:00:00,115.36,115.52,115.32,115.52,25200.0,92.4777,92.606,92.4456,92.606,25200.0
2014-03-12 14:05:00,115.51,115.62,115.49,115.51,24000.0,92.5979,92.6861,92.5819,92.5979,24000.0
2014-03-12 14:10:00,115.51,115.53,115.4,115.45,15100.0,92.5979,92.614,92.5098,92.5498,15100.0
2014-03-12 14:15:00,115.46,115.46,115.34,115.38,13000.0,92.5579,92.5579,92.4617,92.4937,13000.0
2014-03-12 14:20:00,115.36,115.45,115.31,115.45,13800.0,92.4777,92.5498,92.4376,92.5498,13800.0
2014-03-12 14:25:00,115.44,115.47,115.29,115.33,37800.0,92.5418,92.5659,92.4216,92.4536,37800.0
2014-03-12 14:30:00,115.35,115.35,115.25,115.3,22100.0,92.4697,92.4697,92.3895,92.4296,22100.0
2014-03-12 14:35:00,115.31,115.35,115.23,115.28,18300.0,92.4376,92.4697,92.3735,92.4136,18300.0
2014-03-12 14:40:00,115.27,115.31,115.21,115.28,10700.0,92.4055,92.4376,92.3574,92.4136,10700.0
2014-03-12 14:45:00,115.27,115.31,115.27,115.3,6200.0,92.4055,92.4376,92.4055,92.4296,6200.0
2014-03-12 14:50:00,115.3,115.31,115.2,115.21,9000.0,92.4296,92.4376,92.3494,92.3574,9000.0
2014-03-12 14:55:00,115.22,115.24,115.1,115.1,13600.0,92.3655,92.3815,92.2693,92.2693,13600.0
2014-03-12 15:00:00,115.09,115.11,115.05,115.07,14300.0,92.2612,92.2773,92.2292,92.2452,14300.0
2014-03-12 15:05:00,115.1,115.11,115.07,115.11,9600.0,92.2693,92.2773,92.2452,92.2773,9600.0
2014-03-12 15:10:00,115.09,115.09,115.04,115.08,12700.0,92.2612,92.2612,92.2212,92.2532,12700.0
2014-03-12 15:15:00,115.09,115.12,115.02,115.09,13900.0,92.2612,92.2853,92.2051,92.2612,13900.0
2014-03-12 15:20:00,115.08,115.08,115.03,115.06,16500.0,92.2532,92.2532,92.2131,92.2372,16500.0
2014-03-12 15:25:00,115.07,115.12,115.06,115.09,25600.0,92.2452,92.2853,92.2372,92.2612,25600.0
2014-03-12 15:30:00,115.1,115.14,115.07,115.13,15600.0,92.2693,92.3013,92.2452,92.2933,15600.0
2014-03-12 15:35:00,115.13,115.13,115.02,115.13,25800.0,92.2933,92.2933,92.2051,92.2933,25800.0
2014-03-12 15:40:00,115.12,115.14,115.1,115.14,22500.0,92.2853,92.3013,92.2693,92.3013,22500.0
2014-03-12 15:45:00,115.15,115.2,115.1,115.2,34200.0,92.3093,92.3494,92.2693,92.3494,34200.0
2014-03-12 15:50:00,115.23,115.32,115.2,115.28,91800.0,92.3735,92.4456,92.3494,92.4136,91800.0
2014-03-12 15:55:00,115.28,115.34,115.11,115.12,164700.0,92.4136,92.4617,92.2773,92.2853,164700.0
2014-03-13 09:30:00,115.66,115.67,115.32,115.47,28300.0,92.7182,92.7262,92.4456,92.5659,28300.0
2014-03-13 09:35:00,115.48,115.79,115.45,115.72,15400.0,92.5739,92.8224,92.5498,92.7663,15400.0
2014-03-13 09:40:00,115.72,115.74,115.44,115.5,26600.0,92.7663,92.7823,92.5418,92.5899,26600.0
2014-03-13 09:45:00,115.53,115.53,115.15,115.21,151600.0,92.614,92.614,92.3093,92.3574,151600.0
2014-03-13 09:50:00,115.19,115.58,115.19,115.45,112200.0,92.3414,92.6541,92.3414,92.5498,112200.0
2014-03-13 09:55:00,115.45,115.76,115.4,115.61,169200.0,92.5498,92.7983,92.5098,92.6781,169200.0
2014-03-13 10:00:00,115.61,115.62,115.49,115.6,22200.0,92.6781,92.6861,92.5819,92.6701,22200.0
2014-03-13 10:05:00,115.59,115.62,115.47,115.51,37100.0,92.6621,92.6861,92.5659,92.5979,37100.0
2014-03-13 10:10:00,115.5,115.56,115.43,115.47,21700.0,92.5899,92.638,92.5338,92.5659,21700.0
2014-03-13 10:15:00,115.46,115.53,115.4,115.48,12900.0,92.5579,92.614,92.5098,92.5739,12900.0
2014-03-13 10:20:00,115.48,115.62,115.46,115.6,5500.0,92.5739,92.6861,92.5579,92.6701,5500.0
2014-03-13 10:25:00,115.6,115.64,115.51,115.58,31200.0,92.6701,92.7021,92.5979,92.6541,31200.0
2014-03-13 10:30:00,115.59,115.64,115.56,115.62,41500.0,92.6621,92.7021,92.638,92.6861,41500.0
2014-03-13 10:35:00,115.62,115.63,115.54,115.54,26600.0,92.6861,92.6941,92.622,92.622,26600.0
2014-03-13 10:40:00,115.56,115.63,115.49,115.52,11300.0,92.638,92.6941,92.5819,92.606,11300.0
2014-03-13 10:45:00,115.53,115.6,115.5,115.56,36700.0,92.614,92.6701,92.5899,92.638,36700.0
2014-03-13 10:50:00,115.56,115.63,115.41,115.44,23400.0,92.638,92.6941,92.5178,92.5418,23400.0
2014-03-13 10:55:00,115.45,115.49,115.35,115.35,17200.0,92.5498,92.5819,92.4697,92.4697,17200.0
2014-03-13 11:00:00,115.36,115.39,115.28,115.35,9600.0,92.4777,92.5017,92.4136,92.4697,9600.0
2014-03-13 11:05:00,115.32,115.33,115.2,115.31,11000.0,92.4456,92.4536,92.3494,92.4376,11000.0
2014-03-13 11:10:00,115.34,115.38,115.24,115.28,36400.0,92.4617,92.4937,92.3815,92.4136,36400.0
2014-03-13 11:15:00,115.25,115.27,115.2,115.27,15800.0,92.3895,92.4055,92.3494,92.4055,15800.0
2014-03-13 11:20:00,115.26,115.27,115.2,115.23,8900.0,92.3975,92.4055,92.3494,92.3735,8900.0
2014-03-13 11:25:00,115.2,115.21,115.08,115.08,7400.0,92.3494,92.3574,92.2532,92.2532,7400.0
2014-03-13 11:30:00,115.08,115.26,115.06,115.25,10000.0,92.2532,92.3975,92.2372,92.3895,10000.0
2014-03-13 11:35:00,115.27,115.27,115.09,115.2,8800.0,92.4055,92.4055,92.2612,92.3494,8800.0
2014-03-13 11:40:00,115.25,115.27,115.23,115.24,13000.0,92.3895,92.4055,92.3735,92.3815,13000.0
2014-03-13 11:45:00,115.26,115.27,115.15,115.15,11600.0,92.3975,92.4055,92.3093,92.3093,11600.0
2014-03-13 11:50:00,115.12,115.13,115.02,115.13,6500.0,92.2853,92.2933,92.2051,92.2933,6500.0
2014-03-13 11:55:00,115.13,115.19,115.1,115.18,6500.0,92.2933,92.3414,92.2693,92.3334,6500.0
2014-03-13 12:00:00,115.17,115.19,115.11,115.11,12700.0,92.3254,92.3414,92.2773,92.2773,12700.0
2014-03-13 12:05:00,115.1,115.11,115.0,115.08,12600.0,92.2693,92.2773,92.1891,92.2532,12600.0
2014-03-13 12:10:00,115.08,115.14,115.02,115.04,8600.0,92.2532,92.3013,92.2051,92.2212,8600.0
2014-03-13 12:15:00,114.98,115.06,114.92,115.01,35200.0,92.1731,92.2372,92.125,92.1971,35200.0
2014-03-13 12:20:00,115.03,115.09,114.97,114.99,43700.0,92.2131,92.2612,92.165,92.1811,43700.0
2014-03-13 12:25:00,114.99,115.08,114.82,114.82,30200.0,92.1811,92.2532,92.0448,92.0448,30200.0
2014-03-13 12:30:00,114.82,114.96,114.77,114.77,36500.0,92.0448,92.157,92.0047,92.0047,36500.0
2014-03-13 12:35:00,114.79,114.79,114.69,114.75,10800.0,92.0208,92.0208,91.9406,91.9887,10800.0
2014-03-13 12:40:00,114.7,114.85,114.7,114.82,20400.0,91.9486,92.0689,91.9486,92.0448,20400.0
2014-03-13 12:45:00,114.82,114.86,114.78,114.8,16100.0,92.0448,92.0769,92.0127,92.0288,16100.0
2014-03-13 12:50:00,114.81,114.83,114.65,114.69,30700.0,92.0368,92.0528,91.9085,91.9406,30700.0
2014-03-13 12:55:00,114.67,114.7,114.53,114.58,32800.0,91.9246,91.9486,91.8123,91.8524,32800.0
2014-03-13 13:00:00,114.57,114.59,114.31,114.38,34500.0,91.8444,91.8604,91.636,91.6921,34500.0
2014-03-13 13:05:00,114.38,114.43,114.29,114.38,29700.0,91.6921,91.7322,91.6199,91.6921,29700.0
2014-03-13 13:10:00,114.38,114.52,114.38,114.51,33100.0,91.6921,91.8043,91.6921,91.7963,33100.0
2014-03-13 13:15:00,114.49,114.56,114.41,114.48,28500.0,91.7803,91.8364,91.7161,91.7722,28500.0
2014-03-13 13:20:00,114.49,114.59,114.45,114.48,15400.0,91.7803,91.8604,91.7482,91.7722,15400.0
2014-03-13 13:25:00,114.48,114.55,114.47,114.53,8900.0,91.7722,91.8284,91.7642,91.8123,8900.0
2014-03-13 13:30:00,114.51,114.54,114.42,114.42,10100.0,91.7963,91.8203,91.7241,91.7241,10100.0
2014-03-13 13:35:00,114.41,114.43,114.34,114.34,9000.0,91.7161,91.7322,91.66,91.66,9000.0
2014-03-13 13:40:00,114.32,114.51,114.32,114.49,11300.0,91.644,91.7963,91.644,91.7803,11300.0
2014-03-13 13:45:00,114.5,114.52,114.43,114.43,32700.0,91.7883,91.8043,91.7322,91.7322,32700.0
2014-03-13 13:50:00,114.39,114.53,114.36,114.48,17300.0,91.7001,91.8123,91.676,91.7722,17300.0
2014-03-13 13:55:00,114.47,114.49,114.34,114.44,18700.0,91.7642,91.7803,91.66,91.7402,18700.0
2014-03-13 14:00:00,114.44,114.54,114.44,114.54,20200.0,91.7402,91.8203,91.7402,91.8203,20200.0
2014-03-13 14:05:00,114.54,114.54,114.38,114.41,12400.0,91.8203,91.8203,91.6921,91.7161,12400.0
2014-03-13 14:10:00,114.38,114.48,114.36,114.48,15100.0,91.6921,91.7722,91.676,91.7722,15100.0
2014-03-13 14:15:00,114.47,114.49,114.42,114.43,22200.0,91.7642,91.7803,91.7241,91.7322,22200.0
2014-03-13 14:20:00,114.42,114.42,114.3,114.34,14400.0,91.7241,91.7241,91.6279,91.66,14400.0
2014-03-13 14:25:00,114.33,114.46,114.31,114.45,15900.0,91.652,91.7562,91.636,91.7482,15900.0
2014-03-13 14:30:00,114.43,114.56,114.4,114.56,14100.0,91.7322,91.8364,91.7081,91.8364,14100.0
2014-03-13 14:35:00,114.55,114.56,114.47,114.5,13100.0,91.8284,91.8364,91.7642,91.7883,13100.0
2014-03-13 14:40:00,114.5,114.52,114.37,114.41,19800.0,91.7883,91.8043,91.6841,91.7161,19800.0
2014-03-13 14:45:00,114.44,114.47,114.25,114.29,30400.0,91.7402,91.7642,91.5879,91.6199,30400.0
2014-03-13 14:50:00,114.28,114.36,114.28,114.3,33100.0,91.6119,91.676,91.6119,91.6279,33100.0
2014-03-13 14:55:00,114.29,114.37,114.2,114.33,44700.0,91.6199,91.6841,91.5478,91.652,44700.0
2014-03-13 15:00:00,114.34,114.49,114.34,114.41,21000.0,91.66,91.7803,91.66,91.7161,21000.0
2014-03-13 15:05:00,114.42,114.43,114.26,114.26,26000.0,91.7241,91.7322,91.5959,91.5959,26000.0
2014-03-13 15:10:00,114.26,114.35,114.26,114.29,17800.0,91.5959,91.668,91.5959,91.6199,17800.0
2014-03-13 15:15:00,114.29,114.35,114.23,114.26,16400.0,91.6199,91.668,91.5718,91.5959,16400.0
2014-03-13 15:20:00,114.27,114.39,114.25,114.36,25100.0,91.6039,91.7001,91.5879,91.676,25100.0
2014-03-13 15:25:00,114.38,114.4,114.35,114.37,16000.0,91.6921,91.7081,91.668,91.6841,16000.0
2014-03-13 15:30:00,114.38,114.38,114.19,114.2,39900.0,91.6921,91.6921,91.5398,91.5478,39900.0
2014-03-13 15:35:00,114.21,114.29,114.2,114.28,34200.0,91.5558,91.6199,91.5478,91.6119,34200.0
2014-03-13 15:40:00,114.3,114.31,114.23,114.3,29500.0,91.6279,91.636,91.5718,91.6279,29500.0
2014-03-13 15:45:00,114.31,114.39,114.3,114.39,42500.0,91.636,91.7001,91.6279,91.7001,42500.0
2014-03-13 15:50:00,114.38,114.39,114.26,114.27,54600.0,91.6921,91.7001,91.5959,91.6039,54600.0
2014-03-13 15:55:00,114.27,114.42,114.27,114.42,86500.0,91.6039,91.7241,91.6039,91.7241,86500.0
2014-03-14 09:30:00,113.97,114.95,113.95,113.97,61100.0,91.3634,92.149,91.3474,91.3634,61100.0
2014-03-14 09:35:00,113.99,114.25,113.78,114.25,30600.0,91.3794,91.5879,91.2111,91.5879,30600.0
2014-03-14 09:40:00,114.37,114.6,114.22,114.45,14000.0,91.6841,91.8684,91.5638,91.7482,14000.0
2014-03-14 09:45:00,114.46,114.65,114.35,114.64,10500.0,91.7562,91.9085,91.668,91.9005,10500.0
2014-03-14 09:50:00,114.65,114.77,114.58,114.58,9900.0,91.9085,92.0047,91.8524,91.8524,9900.0
2014-03-14 09:55:00,114.62,114.8,114.54,114.78,16500.0,91.8845,92.0288,91.8203,92.0127,16500.0
2014-03-14 10:00:00,114.79,114.9,114.69,114.75,21300.0,92.0208,92.1089,91.9406,91.9887,21300.0
2014-03-14 10:05:00,114.73,114.8,114.57,114.74,21500.0,91.9727,92.0288,91.8444,91.9807,21500.0
2014-03-14 10:10:00,114.72,114.73,114.58,114.58,16800.0,91.9646,91.9727,91.8524,91.8524,16800.0
2014-03-14 10:15:00,114.61,114.83,114.54,114.81,14200.0,91.8765,92.0528,91.8203,92.0368,14200.0
2014-03-14 10:20:00,114.85,114.85,114.68,114.82,45500.0,92.0689,92.0689,91.9326,92.0448,45500.0
2014-03-14 10:25:00,114.77,114.85,114.71,114.82,21200.0,92.0047,92.0689,91.9566,92.0448,21200.0
2014-03-14 10:30:00,114.82,114.87,114.69,114.85,33900.0,92.0448,92.0849,91.9406,92.0689,33900.0
2014-03-14 10:35:00,114.84,114.87,114.73,114.83,13600.0,92.0608,92.0849,91.9727,92.0528,13600.0
2014-03-14 10:40:00,114.86,114.88,114.75,114.8,17200.0,92.0769,92.0929,91.9887,92.0288,17200.0
2014-03-14 10:45:00,114.81,114.83,114.54,114.54,16400.0,92.0368,92.0528,91.8203,91.8203,16400.0
2014-03-14 10:50:00,114.54,114.66,114.47,114.48,12500.0,91.8203,91.9165,91.7642,91.7722,12500.0
2014-03-14 10:55:00,114.49,114.65,114.4,114.42,20600.0,91.7803,91.9085,91.7081,91.7241,20600.0
2014-03-14 11:00:00,114.43,114.48,114.18,114.22,35800.0,91.7322,91.7722,91.5317,91.5638,35800.0
2014-03-14 11:05:00,114.22,114.26,114.1,114.19,17900.0,91.5638,91.5959,91.4676,91.5398,17900.0
2014-03-14 11:10:00,114.22,114.22,114.1,114.17,9600.0,91.5638,91.5638,91.4676,91.5237,9600.0
2014-03-14 11:15:00,114.16,114.17,113.97,113.97,17400.0,91.5157,91.5237,91.3634,91.3634,17400.0
2014-03-14 11:20:00,113.97,113.98,113.85,113.88,17500.0,91.3634,91.3714,91.2672,91.2913,17500.0
2014-03-14 11:25:00,113.88,113.9,113.79,113.83,20200.0,91.2913,91.3073,91.2191,91.2512,20200.0
2014-03-14 11:30:00,113.83,113.88,113.81,113.83,37000.0,91.2512,91.2913,91.2351,91.2512,37000.0
2014-03-14 11:35:00,113.84,113.86,113.71,113.85,33400.0,91.2592,91.2752,91.155,91.2672,33400.0
2014-03-14 11:40:00,113.88,114.14,113.83,114.12,41700.0,91.2913,91.4997,91.2512,91.4836,41700.0
2014-03-14 11:45:00,114.13,114.3,114.09,114.3,14600.0,91.4917,91.6279,91.4596,91.6279,14600.0
2014-03-14 11:50:00,114.3,114.36,114.14,114.17,7700.0,91.6279,91.676,91.4997,91.5237,7700.0
2014-03-14 11:55:00,114.18,114.35,114.18,114.27,9700.0,91.5317,91.668,91.5317,91.6039,9700.0
2014-03-14 12:00:00,114.31,114.36,114.16,114.17,9900.0,91.636,91.676,91.5157,91.5237,9900.0
2014-03-14 12:05:00,114.16,114.33,114.14,114.31,27800.0,91.5157,91.652,91.4997,91.636,27800.0
2014-03-14 12:10:00,114.35,114.38,114.19,114.19,18600.0,91.668,91.6921,91.5398,91.5398,18600.0
2014-03-14 12:15:00,114.14,114.21,114.05,114.06,11600.0,91.4997,91.5558,91.4275,91.4356,11600.0
2014-03-14 12:20:00,114.06,114.16,114.05,114.05,7400.0,91.4356,91.5157,91.4275,91.4275,7400.0
2014-03-14 12:25:00,114.06,114.07,113.93,113.96,15300.0,91.4356,91.4436,91.3313,91.3554,15300.0
2014-03-14 12:30:00,113.98,114.08,113.95,113.95,25600.0,91.3714,91.4516,91.3474,91.3474,25600.0
2014-03-14 12:35:00,113.95,114.12,113.94,114.0,10800.0,91.3474,91.4836,91.3394,91.3875,10800.0
2014-03-14 12:40:00,114.0,114.17,113.96,114.09,25300.0,91.3875,91.5237,91.3554,91.4596,25300.0
2014-03-14 12:45:00,114.08,114.08,113.93,113.97,15600.0,91.4516,91.4516,91.3313,91.3634,15600.0
2014-03-14 12:50:00,113.98,113.99,113.89,113.91,23300.0,91.3714,91.3794,91.2993,91.3153,23300.0
2014-03-14 12:55:00,113.91,114.08,113.88,113.95,20200.0,91.3153,91.4516,91.2913,91.3474,20200.0
2014-03-14 13:00:00,113.97,114.12,113.96,114.08,11900.0,91.3634,91.4836,91.3554,91.4516,11900.0
2014-03-14 13:05:00,114.05,114.13,114.02,114.06,10100.0,91.4275,91.4917,91.4035,91.4356,10100.0
2014-03-14 13:10:00,114.09,114.19,114.09,114.13,12700.0,91.4596,91.5398,91.4596,91.4917,12700.0
2014-03-14 13:15:00,114.12,114.21,114.04,114.16,9000.0,91.4836,91.5558,91.4195,91.5157,9000.0
2014-03-14 13:20:00,114.17,114.2,114.09,114.12,12700.0,91.5237,91.5478,91.4596,91.4836,12700.0
2014-03-14 13:25:00,114.13,114.14,114.04,114.04,14900.0,91.4917,91.4997,91.4195,91.4195,14900.0
2014-03-14 13:30:00,114.04,114.04,113.98,113.99,10900.0,91.4195,91.4195,91.3714,91.3794,10900.0
2014-03-14 13:35:00,114.0,114.0,113.88,113.88,15500.0,91.3875,91.3875,91.2913,91.2913,15500.0
2014-03-14 13:40:00,113.91,113.91,113.81,113.85,13800.0,91.3153,91.3153,91.2351,91.2672,13800.0
2014-03-14 13:45:00,113.85,113.98,113.85,113.94,12800.0,91.2672,91.3714,91.2672,91.3394,12800.0
2014-03-14 13:50:00,113.94,114.05,113.92,113.98,14100.0,91.3394,91.4275,91.3233,91.3714,14100.0
2014-03-14 13:55:00,113.98,114.02,113.94,114.02,12500.0,91.3714,91.4035,91.3394,91.4035,12500.0
2014-03-14 14:00:00,114.02,114.02,113.92,113.93,15900.0,91.4035,91.4035,91.3233,91.3313,15900.0
2014-03-14 14:05:00,113.93,113.97,113.9,113.94,12000.0,91.3313,91.3634,91.3073,91.3394,12000.0
2014-03-14 14:10:00,113.94,113.95,113.88,113.88,12000.0,91.3394,91.3474,91.2913,91.2913,12000.0
2014-03-14 14:15:00,113.88,113.95,113.86,113.91,10400.0,91.2913,91.3474,91.2752,91.3153,10400.0
2014-03-14 14:20:00,113.9,113.93,113.83,113.83,17800.0,91.3073,91.3313,91.2512,91.2512,17800.0
2014-03-14 14:25:00,113.85,113.88,113.78,113.81,25800.0,91.2672,91.2913,91.2111,91.2351,25800.0
2014-03-14 14:30:00,113.8,113.8,113.69,113.7,19100.0,91.2271,91.2271,91.1389,91.147,19100.0
2014-03-14 14:35:00,113.68,113.7,113.59,113.59,27700.0,91.1309,91.147,91.0588,91.0588,27700.0
2014-03-14 14:40:00,113.58,113.68,113.52,113.67,19700.0,91.0508,91.1309,91.0027,91.1229,19700.0
2014-03-14 14:45:00,113.65,113.65,113.55,113.58,23500.0,91.1069,91.1069,91.0267,91.0508,23500.0
2014-03-14 14:50:00,113.59,113.6,113.45,113.49,25000.0,91.0588,91.0668,90.9465,90.9786,25000.0
2014-03-14 14:55:00,113.47,113.5,113.33,113.37,35000.0,90.9626,90.9866,90.8504,90.8824,35000.0
2014-03-14 15:00:00,113.38,113.51,113.35,113.5,29500.0,90.8904,90.9946,90.8664,90.9866,29500.0
2014-03-14 15:05:00,113.5,113.52,113.46,113.51,28600.0,90.9866,91.0027,90.9546,90.9946,28600.0
2014-03-14 15:10:00,113.5,113.55,113.46,113.48,21000.0,90.9866,91.0267,90.9546,90.9706,21000.0
2014-03-14 15:15:00,113.49,113.53,113.44,113.52,29000.0,90.9786,91.0107,90.9385,91.0027,29000.0
2014-03-14 15:20:00,113.53,113.66,113.5,113.64,46900.0,91.0107,91.1149,90.9866,91.0989,46900.0
2014-03-14 15:25:00,113.65,113.69,113.59,113.61,27700.0,91.1069,91.1389,91.0588,91.0748,27700.0
2014-03-14 15:30:00,113.61,113.71,113.6,113.68,30600.0,91.0748,91.155,91.0668,91.1309,30600.0
2014-03-14 15:35:00,113.69,113.7,113.62,113.66,44200.0,91.1389,91.147,91.0828,91.1149,44200.0
2014-03-14 15:40:00,113.66,113.69,113.65,113.66,26200.0,91.1149,91.1389,91.1069,91.1149,26200.0
2014-03-14 15:45:00,113.67,113.67,113.53,113.54,64300.0,91.1229,91.1229,91.0107,91.0187,64300.0
2014-03-14 15:50:00,113.53,113.53,113.37,113.39,85000.0,91.0107,91.0107,90.8824,90.8984,85000.0
2014-03-14 15:55:00,113.39,113.54,113.37,113.47,102500.0,90.8984,91.0187,90.8824,90.9626,102500.0
2014-03-17 09:30:00,114.15,114.15,113.47,113.6,51700.0,91.5077,91.5077,90.9626,91.0668,51700.0
2014-03-17 09:35:00,113.75,113.99,113.54,113.93,22500.0,91.187,91.3794,91.0187,91.3313,22500.0
2014-03-17 09:40:00,113.98,114.35,113.75,114.02,40100.0,91.3714,91.668,91.187,91.4035,40100.0
2014-03-17 09:45:00,114.02,114.15,113.96,114.05,43400.0,91.4035,91.5077,91.3554,91.4275,43400.0
2014-03-17 09:50:00,114.02,114.09,113.98,114.04,28500.0,91.4035,91.4596,91.3714,91.4195,28500.0
2014-03-17 09:55:00,114.07,114.32,113.99,114.22,69400.0,91.4436,91.644,91.3794,91.5638,69400.0
2014-03-17 10:00:00,114.2,114.41,114.19,114.33,95000.0,91.5478,91.7161,91.5398,91.652,95000.0
2014-03-17 10:05:00,114.33,114.39,114.27,114.28,18000.0,91.652,91.7001,91.6039,91.6119,18000.0
2014-03-17 10:10:00,114.25,114.39,114.22,114.36,23000.0,91.5879,91.7001,91.5638,91.676,23000.0
2014-03-17 10:15:00,114.38,114.46,114.36,114.4,18800.0,91.6921,91.7562,91.676,91.7081,18800.0
2014-03-17 10:20:00,114.41,114.42,114.25,114.34,26600.0,91.7161,91.7241,91.5879,91.66,26600.0
2014-03-17 10:25:00,114.31,114.41,114.25,114.31,24500.0,91.636,91.7161,91.5879,91.636,24500.0
2014-03-17 10:30:00,114.33,114.36,114.28,114.32,8500.0,91.652,91.676,91.6119,91.644,8500.0
2014-03-17 10:35:00,114.36,114.39,114.26,114.26,13900.0,91.676,91.7001,91.5959,91.5959,13900.0
2014-03-17 10:40:00,114.28,114.28,114.01,114.02,24600.0,91.6119,91.6119,91.3955,91.4035,24600.0
2014-03-17 10:45:00,114.05,114.13,114.0,114.02,15200.0,91.4275,91.4917,91.3875,91.4035,15200.0
2014-03-17 10:50:00,114.03,114.17,114.01,114.11,28800.0,91.4115,91.5237,91.3955,91.4756,28800.0
2014-03-17 10:55:00,114.13,114.18,114.01,114.02,11300.0,91.4917,91.5317,91.3955,91.4035,11300.0
2014-03-17 11:00:00,114.01,114.11,114.0,114.03,7700.0,91.3955,91.4756,91.3875,91.4115,7700.0
2014-03-17 11:05:00,114.04,114.1,114.0,114.03,7900.0,91.4195,91.4676,91.3875,91.4115,7900.0
2014-03-17 11:10:00,114.06,114.09,113.96,113.96,5000.0,91.4356,91.4596,91.3554,91.3554,5000.0
2014-03-17 11:15:00,113.99,114.1,113.97,114.0,7700.0,91.3794,91.4676,91.3634,91.3875,7700.0
2014-03-17 11:20:00,113.99,114.07,113.97,114.01,25900.0,91.3794,91.4436,91.3634,91.3955,25900.0
2014-03-17 11:25:00,113.99,114.03,113.89,113.98,15800.0,91.3794,91.4115,91.2993,91.3714,15800.0
2014-03-17 11:30:00,113.98,114.0,113.91,113.92,11700.0,91.3714,91.3875,91.3153,91.3233,11700.0
2014-03-17 11:35:00,113.93,113.93,113.85,113.87,5500.0,91.3313,91.3313,91.2672,91.2832,5500.0
2014-03-17 11:40:00,113.87,113.89,113.82,113.86,6800.0,91.2832,91.2993,91.2432,91.2752,6800.0
2014-03-17 11:45:00,113.88,113.88,113.76,113.81,13400.0,91.2913,91.2913,91.1951,91.2351,13400.0
2014-03-17 11:50:00,113.79,113.8,113.66,113.79,19600.0,91.2191,91.2271,91.1149,91.2191,19600.0
2014-03-17 11:55:00,113.77,113.85,113.75,113.83,20300.0,91.2031,91.2672,91.187,91.2512,20300.0
2014-03-17 12:00:00,113.83,113.98,113.83,113.91,21400.0,91.2512,91.3714,91.2512,91.3153,21400.0
2014-03-17 12:05:00,113.9,114.0,113.89,113.96,11300.0,91.3073,91.3875,91.2993,91.3554,11300.0
2014-03-17 12:10:00,113.95,114.05,113.93,114.0,13300.0,91.3474,91.4275,91.3313,91.3875,13300.0
2014-03-17 12:15:00,113.99,114.01,113.97,114.0,19500.0,91.3794,91.3955,91.3634,91.3875,19500.0
2014-03-17 12:20:00,114.0,114.01,113.97,113.98,6100.0,91.3875,91.3955,91.3634,91.3714,6100.0
2014-03-17 12:25:00,113.98,114.02,113.92,114.02,19300.0,91.3714,91.4035,91.3233,91.4035,19300.0
2014-03-17 12:30:00,114.02,114.1,113.98,114.02,31000.0,91.4035,91.4676,91.3714,91.4035,31000.0
2014-03-17 12:35:00,114.05,114.09,114.01,114.07,4700.0,91.4275,91.4596,91.3955,91.4436,4700.0
2014-03-17 12:40:00,114.07,114.1,114.03,114.05,13000.0,91.4436,91.4676,91.4115,91.4275,13000.0
2014-03-17 12:45:00,114.05,114.05,113.9,113.92,10900.0,91.4275,91.4275,91.3073,91.3233,10900.0
2014-03-17 12:50:00,113.92,113.94,113.83,113.85,8400.0,91.3233,91.3394,91.2512,91.2672,8400.0
2014-03-17 12:55:00,113.84,113.89,113.83,113.86,13800.0,91.2592,91.2993,91.2512,91.2752,13800.0
2014-03-17 13:00:00,113.88,113.9,113.81,113.81,14700.0,91.2913,91.3073,91.2351,91.2351,14700.0
2014-03-17 13:05:00,113.81,113.83,113.78,113.8,10700.0,91.2351,91.2512,91.2111,91.2271,10700.0
2014-03-17 13:10:00,113.8,113.82,113.77,113.78,8600.0,91.2271,91.2432,91.2031,91.2111,8600.0
2014-03-17 13:15:00,113.78,113.83,113.73,113.73,13100.0,91.2111,91.2512,91.171,91.171,13100.0
2014-03-17 13:20:00,113.71,113.77,113.69,113.72,12400.0,91.155,91.2031,91.1389,91.163,12400.0
2014-03-17 13:25:00,113.72,113.8,113.71,113.74,5100.0,91.163,91.2271,91.155,91.179,5100.0
2014-03-17 13:30:00,113.78,113.83,113.78,113.81,10900.0,91.2111,91.2512,91.2111,91.2351,10900.0
2014-03-17 13:35:00,113.83,113.88,113.81,113.85,9900.0,91.2512,91.2913,91.2351,91.2672,9900.0
2014-03-17 13:40:00,113.87,113.89,113.83,113.84,12500.0,91.2832,91.2993,91.2512,91.2592,12500.0
2014-03-17 13:45:00,113.85,113.94,113.84,113.9,14600.0,91.2672,91.3394,91.2592,91.3073,14600.0
2014-03-17 13:50:00,113.95,113.95,113.81,113.85,15400.0,91.3474,91.3474,91.2351,91.2672,15400.0
2014-03-17 13:55:00,113.83,113.84,113.76,113.79,17400.0,91.2512,91.2592,91.1951,91.2191,17400.0
2014-03-17 14:00:00,113.79,113.89,113.79,113.81,39700.0,91.2191,91.2993,91.2191,91.2351,39700.0
2014-03-17 14:05:00,113.82,113.89,113.79,113.87,25700.0,91.2432,91.2993,91.2191,91.2832,25700.0
2014-03-17 14:10:00,113.87,113.89,113.7,113.77,45800.0,91.2832,91.2993,91.147,91.2031,45800.0
2014-03-17 14:15:00,113.77,113.78,113.73,113.77,13800.0,91.2031,91.2111,91.171,91.2031,13800.0
2014-03-17 14:20:00,113.77,113.78,113.7,113.75,42700.0,91.2031,91.2111,91.147,91.187,42700.0
2014-03-17 14:25:00,113.75,113.86,113.73,113.82,19900.0,91.187,91.2752,91.171,91.2432,19900.0
2014-03-17 14:30:00,113.82,113.86,113.78,113.79,13100.0,91.2432,91.2752,91.2111,91.2191,13100.0
2014-03-17 14:35:00,113.81,113.85,113.78,113.78,12900.0,91.2351,91.2672,91.2111,91.2111,12900.0
2014-03-17 14:40:00,113.78,113.78,113.7,113.73,10700.0,91.2111,91.2111,91.147,91.171,10700.0
2014-03-17 14:45:00,113.72,113.78,113.69,113.7,9800.0,91.163,91.2111,91.1389,91.147,9800.0
2014-03-17 14:50:00,113.71,113.75,113.62,113.63,19400.0,91.155,91.187,91.0828,91.0908,19400.0
2014-03-17 14:55:00,113.62,113.62,113.49,113.51,32400.0,91.0828,91.0828,90.9786,90.9946,32400.0
2014-03-17 15:00:00,113.51,113.52,113.49,113.5,17500.0,90.9946,91.0027,90.9786,90.9866,17500.0
2014-03-17 15:05:00,113.51,113.58,113.47,113.58,22600.0,90.9946,91.0508,90.9626,91.0508,22600.0
2014-03-17 15:10:00,113.57,113.59,113.48,113.59,29800.0,91.0427,91.0588,90.9706,91.0588,29800.0
2014-03-17 15:15:00,113.58,113.63,113.58,113.61,16200.0,91.0508,91.0908,91.0508,91.0748,16200.0
2014-03-17 15:20:00,113.61,113.63,113.58,113.61,12700.0,91.0748,91.0908,91.0508,91.0748,12700.0
2014-03-17 15:25:00,113.61,113.63,113.56,113.6,16200.0,91.0748,91.0908,91.0347,91.0668,16200.0
2014-03-17 15:30:00,113.6,113.63,113.49,113.5,23400.0,91.0668,91.0908,90.9786,90.9866,23400.0
2014-03-17 15:35:00,113.5,113.52,113.48,113.49,22400.0,90.9866,91.0027,90.9706,90.9786,22400.0
2014-03-17 15:40:00,113.49,113.49,113.41,113.41,27100.0,90.9786,90.9786,90.9145,90.9145,27100.0
2014-03-17 15:45:00,113.4,113.48,113.39,113.43,33400.0,90.9065,90.9706,90.8984,90.9305,33400.0
2014-03-17 15:50:00,113.44,113.61,113.44,113.49,112800.0,90.9385,91.0748,90.9385,90.9786,112800.0
2014-03-17 15:55:00,113.5,113.53,113.43,113.45,141800.0,90.9866,91.0107,90.9305,90.9465,141800.0
2014-03-18 09:30:00,113.9,113.91,113.43,113.47,45200.0,91.3073,91.3153,90.9305,90.9626,45200.0
2014-03-18 09:35:00,113.43,113.58,113.38,113.58,18100.0,90.9305,91.0508,90.8904,91.0508,18100.0
2014-03-18 09:40:00,113.59,113.85,113.59,113.61,27400.0,91.0588,91.2672,91.0588,91.0748,27400.0
2014-03-18 09:45:00,113.69,113.95,113.69,113.93,10600.0,91.1389,91.3474,91.1389,91.3313,10600.0
2014-03-18 09:50:00,113.96,114.03,113.84,113.95,17600.0,91.3554,91.4115,91.2592,91.3474,17600.0
2014-03-18 09:55:00,113.93,113.94,113.84,113.92,7300.0,91.3313,91.3394,91.2592,91.3233,7300.0
2014-03-18 10:00:00,113.95,113.98,113.86,113.88,39100.0,91.3474,91.3714,91.2752,91.2913,39100.0
2014-03-18 10:05:00,113.88,113.88,113.64,113.69,19900.0,91.2913,91.2913,91.0989,91.1389,19900.0
2014-03-18 10:10:00,113.69,113.78,113.65,113.66,17000.0,91.1389,91.2111,91.1069,91.1149,17000.0
2014-03-18 10:15:00,113.64,113.86,113.62,113.86,21800.0,91.0989,91.2752,91.0828,91.2752,21800.0
2014-03-18 10:20:00,113.88,113.94,113.8,113.9,17100.0,91.2913,91.3394,91.2271,91.3073,17100.0
2014-03-18 10:25:00,113.91,113.97,113.85,113.94,30300.0,91.3153,91.3634,91.2672,91.3394,30300.0
2014-03-18 10:30:00,113.96,114.05,113.94,114.03,21000.0,91.3554,91.4275,91.3394,91.4115,21000.0
2014-03-18 10:35:00,114.04,114.09,114.01,114.09,21000.0,91.4195,91.4596,91.3955,91.4596,21000.0
2014-03-18 10:40:00,114.07,114.09,114.01,114.08,12600.0,91.4436,91.4596,91.3955,91.4516,12600.0
2014-03-18 10:45:00,114.08,114.12,113.93,113.95,18600.0,91.4516,91.4836,91.3313,91.3474,18600.0
2014-03-18 10:50:00,113.95,113.99,113.88,113.89,9000.0,91.3474,91.3794,91.2913,91.2993,9000.0
2014-03-18 10:55:00,113.87,113.87,113.76,113.78,10700.0,91.2832,91.2832,91.1951,91.2111,10700.0
2014-03-18 11:00:00,113.79,113.81,113.75,113.77,10200.0,91.2191,91.2351,91.187,91.2031,10200.0
2014-03-18 11:05:00,113.76,113.78,113.65,113.67,18500.0,91.1951,91.2111,91.1069,91.1229,18500.0
2014-03-18 11:10:00,113.65,113.77,113.65,113.77,13500.0,91.1069,91.2031,91.1069,91.2031,13500.0
2014-03-18 11:15:00,113.79,113.82,113.76,113.77,7500.0,91.2191,91.2432,91.1951,91.2031,7500.0
2014-03-18 11:20:00,113.79,113.82,113.76,113.77,14200.0,91.2191,91.2432,91.1951,91.2031,14200.0
2014-03-18 11:25:00,113.76,113.76,113.66,113.7,8200.0,91.1951,91.1951,91.1149,91.147,8200.0
2014-03-18 11:30:00,113.71,113.78,113.66,113.66,8200.0,91.155,91.2111,91.1149,91.1149,8200.0
2014-03-18 11:35:00,113.67,113.72,113.66,113.68,7000.0,91.1229,91.163,91.1149,91.1309,7000.0
2014-03-18 11:40:00,113.68,113.7,113.46,113.47,24100.0,91.1309,91.147,90.9546,90.9626,24100.0
2014-03-18 11:45:00,113.48,113.58,113.44,113.44,13100.0,90.9706,91.0508,90.9385,90.9385,13100.0
2014-03-18 11:50:00,113.43,113.47,113.43,113.44,16800.0,90.9305,90.9626,90.9305,90.9385,16800.0
2014-03-18 11:55:00,113.43,113.45,113.33,113.33,24500.0,90.9305,90.9465,90.8504,90.8504,24500.0
2014-03-18 12:00:00,113.35,113.36,113.25,113.26,26400.0,90.8664,90.8744,90.7862,90.7942,26400.0
2014-03-18 12:05:00,113.31,113.31,113.19,113.2,15600.0,90.8343,90.8343,90.7381,90.7461,15600.0
2014-03-18 12:10:00,113.21,113.29,113.2,113.25,11900.0,90.7542,90.8183,90.7461,90.7862,11900.0
2014-03-18 12:15:00,113.26,113.28,113.2,113.27,8100.0,90.7942,90.8103,90.7461,90.8023,8100.0
2014-03-18 12:20:00,113.25,113.29,113.14,113.14,25000.0,90.7862,90.8183,90.698,90.698,25000.0
2014-03-18 12:25:00,113.15,113.25,113.15,113.2,8000.0,90.7061,90.7862,90.7061,90.7461,8000.0
2014-03-18 12:30:00,113.2,113.28,113.16,113.16,12200.0,90.7461,90.8103,90.7141,90.7141,12200.0
2014-03-18 12:35:00,113.19,113.24,113.15,113.17,37800.0,90.7381,90.7782,90.7061,90.7221,37800.0
2014-03-18 12:40:00,113.17,113.21,113.1,113.12,11600.0,90.7221,90.7542,90.666,90.682,11600.0
2014-03-18 12:45:00,113.13,113.27,113.12,113.23,7000.0,90.69,90.8023,90.682,90.7702,7000.0
2014-03-18 12:50:00,113.22,113.31,113.22,113.25,11000.0,90.7622,90.8343,90.7622,90.7862,11000.0
2014-03-18 12:55:00,113.24,113.27,113.22,113.26,11500.0,90.7782,90.8023,90.7622,90.7942,11500.0
2014-03-18 13:00:00,113.25,113.25,113.15,113.15,12500.0,90.7862,90.7862,90.7061,90.7061,12500.0
2014-03-18 13:05:00,113.16,113.17,113.11,113.15,10700.0,90.7141,90.7221,90.674,90.7061,10700.0
2014-03-18 13:10:00,113.15,113.16,113.05,113.09,15500.0,90.7061,90.7141,90.6259,90.658,15500.0
2014-03-18 13:15:00,113.09,113.09,113.03,113.06,20400.0,90.658,90.658,90.6099,90.6339,20400.0
2014-03-18 13:20:00,113.06,113.09,113.02,113.04,18300.0,90.6339,90.658,90.6018,90.6179,18300.0
2014-03-18 13:25:00,113.03,113.12,113.03,113.08,15000.0,90.6099,90.682,90.6099,90.6499,15000.0
2014-03-18 13:30:00,113.09,113.12,113.07,113.09,13900.0,90.658,90.682,90.6419,90.658,13900.0
2014-03-18 13:35:00,113.08,113.1,113.07,113.1,12100.0,90.6499,90.666,90.6419,90.666,12100.0
2014-03-18 13:40:00,113.11,113.35,113.1,113.3,63600.0,90.674,90.8664,90.666,90.8263,63600.0
2014-03-18 13:45:00,113.3,113.3,113.23,113.24,11200.0,90.8263,90.8263,90.7702,90.7782,11200.0
2014-03-18 13:50:00,113.23,113.25,113.17,113.19,25900.0,90.7702,90.7862,90.7221,90.7381,25900.0
2014-03-18 13:55:00,113.19,113.19,113.14,113.16,22500.0,90.7381,90.7381,90.698,90.7141,22500.0
2014-03-18 14:00:00,113.16,113.22,113.16,113.2,16200.0,90.7141,90.7622,90.7141,90.7461,16200.0
2014-03-18 14:05:00,113.2,113.28,113.17,113.26,14500.0,90.7461,90.8103,90.7221,90.7942,14500.0
2014-03-18 14:10:00,113.25,113.26,113.18,113.18,16100.0,90.7862,90.7942,90.7301,90.7301,16100.0
2014-03-18 14:15:00,113.19,113.21,113.15,113.15,12300.0,90.7381,90.7542,90.7061,90.7061,12300.0
2014-03-18 14:20:00,113.14,113.18,113.14,113.16,7300.0,90.698,90.7301,90.698,90.7141,7300.0
2014-03-18 14:25:00,113.15,113.17,113.14,113.16,23800.0,90.7061,90.7221,90.698,90.7141,23800.0
2014-03-18 14:30:00,113.15,113.18,113.14,113.17,34100.0,90.7061,90.7301,90.698,90.7221,34100.0
2014-03-18 14:35:00,113.18,113.21,113.17,113.18,14900.0,90.7301,90.7542,90.7221,90.7301,14900.0
2014-03-18 14:40:00,113.18,113.25,113.16,113.25,14900.0,90.7301,90.7862,90.7141,90.7862,14900.0
2014-03-18 14:45:00,113.26,113.28,113.21,113.22,22900.0,90.7942,90.8103,90.7542,90.7622,22900.0
2014-03-18 14:50:00,113.25,113.28,113.22,113.26,14400.0,90.7862,90.8103,90.7622,90.7942,14400.0
2014-03-18 14:55:00,113.26,113.27,113.2,113.27,19500.0,90.7942,90.8023,90.7461,90.8023,19500.0
2014-03-18 15:00:00,113.25,113.29,113.21,113.22,17200.0,90.7862,90.8183,90.7542,90.7622,17200.0
2014-03-18 15:05:00,113.23,113.3,113.2,113.27,25700.0,90.7702,90.8263,90.7461,90.8023,25700.0
2014-03-18 15:10:00,113.29,113.33,113.26,113.27,18200.0,90.8183,90.8504,90.7942,90.8023,18200.0
2014-03-18 15:15:00,113.26,113.26,113.19,113.21,20100.0,90.7942,90.7942,90.7381,90.7542,20100.0
2014-03-18 15:20:00,113.21,113.33,113.21,113.3,35200.0,90.7542,90.8504,90.7542,90.8263,35200.0
2014-03-18 15:25:00,113.3,113.42,113.29,113.42,45900.0,90.8263,90.9225,90.8183,90.9225,45900.0
2014-03-18 15:30:00,113.42,113.48,113.4,113.45,45000.0,90.9225,90.9706,90.9065,90.9465,45000.0
2014-03-18 15:35:00,113.45,113.81,113.45,113.8,131200.0,90.9465,91.2351,90.9465,91.2271,131200.0
2014-03-18 15:40:00,113.8,113.84,113.7,113.72,50900.0,91.2271,91.2592,91.147,91.163,50900.0
2014-03-18 15:45:00,113.72,113.73,113.64,113.64,45600.0,91.163,91.171,91.0989,91.0989,45600.0
2014-03-18 15:50:00,113.65,113.78,113.65,113.73,100200.0,91.1069,91.2111,91.1069,91.171,100200.0
2014-03-18 15:55:00,113.73,113.86,113.72,113.81,112300.0,91.171,91.2752,91.163,91.2351,112300.0
2014-03-19 09:30:00,114.2,114.2,113.54,113.68,39500.0,91.5478,91.5478,91.0187,91.1309,39500.0
2014-03-19 09:35:00,113.71,113.78,113.38,113.78,35600.0,91.155,91.2111,90.8904,91.2111,35600.0
2014-03-19 09:40:00,113.74,113.8,113.58,113.58,24200.0,91.179,91.2271,91.0508,91.0508,24200.0
2014-03-19 09:45:00,113.58,113.94,113.57,113.78,32400.0,91.0508,91.3394,91.0427,91.2111,32400.0
2014-03-19 09:50:00,113.75,113.97,113.75,113.87,11600.0,91.187,91.3634,91.187,91.2832,11600.0
2014-03-19 09:55:00,113.86,114.06,113.8,113.97,27100.0,91.2752,91.4356,91.2271,91.3634,27100.0
2014-03-19 10:00:00,114.02,114.1,113.95,114.04,13300.0,91.4035,91.4676,91.3474,91.4195,13300.0
2014-03-19 10:05:00,114.01,114.12,114.01,114.12,13600.0,91.3955,91.4836,91.3955,91.4836,13600.0
2014-03-19 10:10:00,114.13,114.2,114.11,114.18,18900.0,91.4917,91.5478,91.4756,91.5317,18900.0
2014-03-19 10:15:00,114.16,114.25,114.1,114.15,23100.0,91.5157,91.5879,91.4676,91.5077,23100.0
2014-03-19 10:20:00,114.17,114.24,114.03,114.03,22000.0,91.5237,91.5798,91.4115,91.4115,22000.0
2014-03-19 10:25:00,114.04,114.07,113.98,114.0,14800.0,91.4195,91.4436,91.3714,91.3875,14800.0
2014-03-19 10:30:00,113.98,114.02,113.95,114.0,7800.0,91.3714,91.4035,91.3474,91.3875,7800.0
2014-03-19 10:35:00,113.98,114.03,113.94,113.94,8900.0,91.3714,91.4115,91.3394,91.3394,8900.0
2014-03-19 10:40:00,113.95,113.96,113.83,113.86,11200.0,91.3474,91.3554,91.2512,91.2752,11200.0
2014-03-19 10:45:00,113.86,113.86,113.77,113.86,7600.0,91.2752,91.2752,91.2031,91.2752,7600.0
2014-03-19 10:50:00,113.85,113.86,113.7,113.71,5300.0,91.2672,91.2752,91.147,91.155,5300.0
2014-03-19 10:55:00,113.71,113.71,113.57,113.58,15000.0,91.155,91.155,91.0427,91.0508,15000.0
2014-03-19 11:00:00,113.58,113.66,113.58,113.65,10200.0,91.0508,91.1149,91.0508,91.1069,10200.0
2014-03-19 11:05:00,113.65,113.65,113.58,113.63,8200.0,91.1069,91.1069,91.0508,91.0908,8200.0
2014-03-19 11:10:00,113.63,113.65,113.58,113.59,7800.0,91.0908,91.1069,91.0508,91.0588,7800.0
2014-03-19 11:15:00,113.61,113.68,113.58,113.67,7700.0,91.0748,91.1309,91.0508,91.1229,7700.0
2014-03-19 11:20:00,113.67,113.7,113.62,113.65,5500.0,91.1229,91.147,91.0828,91.1069,5500.0
2014-03-19 11:25:00,113.63,113.7,113.62,113.67,4600.0,91.0908,91.147,91.0828,91.1229,4600.0
2014-03-19 11:30:00,113.66,113.71,113.64,113.71,9600.0,91.1149,91.155,91.0989,91.155,9600.0
2014-03-19 11:35:00,113.7,113.71,113.58,113.69,4600.0,91.147,91.155,91.0508,91.1389,4600.0
2014-03-19 11:40:00,113.67,113.67,113.58,113.63,2600.0,91.1229,91.1229,91.0508,91.0908,2600.0
2014-03-19 11:45:00,113.64,113.64,113.58,113.6,5800.0,91.0989,91.0989,91.0508,91.0668,5800.0
2014-03-19 11:50:00,113.64,113.7,113.59,113.63,5800.0,91.0989,91.147,91.0588,91.0908,5800.0
2014-03-19 11:55:00,113.63,113.66,113.59,113.6,3700.0,91.0908,91.1149,91.0588,91.0668,3700.0
2014-03-19 12:00:00,113.6,113.64,113.58,113.6,7700.0,91.0668,91.0989,91.0508,91.0668,7700.0
2014-03-19 12:05:00,113.59,113.63,113.58,113.59,10200.0,91.0588,91.0908,91.0508,91.0588,10200.0
2014-03-19 12:10:00,113.6,113.63,113.58,113.58,11500.0,91.0668,91.0908,91.0508,91.0508,11500.0
2014-03-19 12:15:00,113.6,113.6,113.51,113.58,13200.0,91.0668,91.0668,90.9946,91.0508,13200.0
2014-03-19 12:20:00,113.57,113.62,113.52,113.6,7700.0,91.0427,91.0828,91.0027,91.0668,7700.0
2014-03-19 12:25:00,113.63,113.65,113.55,113.59,6600.0,91.0908,91.1069,91.0267,91.0588,6600.0
2014-03-19 12:30:00,113.55,113.62,113.55,113.56,6200.0,91.0267,91.0828,91.0267,91.0347,6200.0
2014-03-19 12:35:00,113.56,113.59,113.54,113.59,6600.0,91.0347,91.0588,91.0187,91.0588,6600.0
2014-03-19 12:40:00,113.59,113.59,113.54,113.55,3900.0,91.0588,91.0588,91.0187,91.0267,3900.0
2014-03-19 12:45:00,113.56,113.58,113.53,113.54,5900.0,91.0347,91.0508,91.0107,91.0187,5900.0
2014-03-19 12:50:00,113.55,113.58,113.53,113.57,2400.0,91.0267,91.0508,91.0107,91.0427,2400.0
2014-03-19 12:55:00,113.56,113.57,113.53,113.53,4800.0,91.0347,91.0427,91.0107,91.0107,4800.0
2014-03-19 13:00:00,113.55,113.58,113.51,113.54,4000.0,91.0267,91.0508,90.9946,91.0187,4000.0
2014-03-19 13:05:00,113.54,113.54,113.48,113.52,5300.0,91.0187,91.0187,90.9706,91.0027,5300.0
2014-03-19 13:10:00,113.51,113.54,113.48,113.48,5600.0,90.9946,91.0187,90.9706,90.9706,5600.0
2014-03-19 13:15:00,113.47,113.49,113.43,113.46,10900.0,90.9626,90.9786,90.9305,90.9546,10900.0
2014-03-19 13:20:00,113.46,113.48,113.44,113.46,3300.0,90.9546,90.9706,90.9385,90.9546,3300.0
2014-03-19 13:25:00,113.44,113.48,113.4,113.43,5900.0,90.9385,90.9706,90.9065,90.9305,5900.0
2014-03-19 13:30:00,113.45,113.48,113.43,113.43,6500.0,90.9465,90.9706,90.9305,90.9305,6500.0
2014-03-19 13:35:00,113.43,113.43,113.38,113.43,4700.0,90.9305,90.9305,90.8904,90.9305,4700.0
2014-03-19 13:40:00,113.43,113.44,113.33,113.34,8900.0,90.9305,90.9385,90.8504,90.8584,8900.0
2014-03-19 13:45:00,113.34,113.36,113.31,113.31,3100.0,90.8584,90.8744,90.8343,90.8343,3100.0
2014-03-19 13:50:00,113.32,113.37,113.31,113.35,11100.0,90.8423,90.8824,90.8343,90.8664,11100.0
2014-03-19 13:55:00,113.33,113.46,113.33,113.43,9200.0,90.8504,90.9546,90.8504,90.9305,9200.0
2014-03-19 14:00:00,113.43,113.43,113.1,113.16,31000.0,90.9305,90.9305,90.666,90.7141,31000.0
2014-03-19 14:05:00,113.14,113.16,112.94,113.09,48600.0,90.698,90.7141,90.5377,90.658,48600.0
2014-03-19 14:10:00,113.11,113.12,112.99,113.11,12800.0,90.674,90.682,90.5778,90.674,12800.0
2014-03-19 14:15:00,113.1,113.12,113.0,113.08,14300.0,90.666,90.682,90.5858,90.6499,14300.0
2014-03-19 14:20:00,113.08,113.19,113.01,113.15,45500.0,90.6499,90.7381,90.5938,90.7061,45500.0
2014-03-19 14:25:00,113.15,113.25,113.1,113.24,17100.0,90.7061,90.7862,90.666,90.7782,17100.0
2014-03-19 14:30:00,113.23,113.39,113.23,113.35,30200.0,90.7702,90.8984,90.7702,90.8664,30200.0
2014-03-19 14:35:00,113.33,113.4,113.21,113.24,15600.0,90.8504,90.9065,90.7542,90.7782,15600.0
2014-03-19 14:40:00,113.22,113.28,113.17,113.27,14700.0,90.7622,90.8103,90.7221,90.8023,14700.0
2014-03-19 14:45:00,113.24,113.31,113.21,113.23,12400.0,90.7782,90.8343,90.7542,90.7702,12400.0
2014-03-19 14:50:00,113.24,113.35,113.2,113.28,7900.0,90.7782,90.8664,90.7461,90.8103,7900.0
2014-03-19 14:55:00,113.28,113.39,113.23,113.33,10300.0,90.8103,90.8984,90.7702,90.8504,10300.0
2014-03-19 15:00:00,113.34,113.41,113.29,113.29,11700.0,90.8584,90.9145,90.8183,90.8183,11700.0
2014-03-19 15:05:00,113.23,113.23,112.75,112.76,54400.0,90.7702,90.7702,90.3854,90.3934,54400.0
2014-03-19 15:10:00,112.75,112.85,112.46,112.85,39500.0,90.3854,90.4656,90.1529,90.4656,39500.0
2014-03-19 15:15:00,112.84,112.87,112.73,112.84,15000.0,90.4575,90.4816,90.3694,90.4575,15000.0
2014-03-19 15:20:00,112.86,112.95,112.76,112.78,15600.0,90.4736,90.5457,90.3934,90.4094,15600.0
2014-03-19 15:25:00,112.8,112.91,112.79,112.91,20400.0,90.4255,90.5137,90.4175,90.5137,20400.0
2014-03-19 15:30:00,112.91,112.92,112.84,112.91,34500.0,90.5137,90.5217,90.4575,90.5137,34500.0
2014-03-19 15:35:00,112.91,112.93,112.85,112.91,41200.0,90.5137,90.5297,90.4656,90.5137,41200.0
2014-03-19 15:40:00,112.91,113.08,112.87,113.08,38800.0,90.5137,90.6499,90.4816,90.6499,38800.0
2014-03-19 15:45:00,113.09,113.16,112.98,112.98,33200.0,90.658,90.7141,90.5698,90.5698,33200.0
2014-03-19 15:50:00,112.98,112.98,112.87,112.94,38100.0,90.5698,90.5698,90.4816,90.5377,38100.0
2014-03-19 15:55:00,112.95,113.06,112.83,112.85,75700.0,90.5457,90.6339,90.4495,90.4656,75700.0
2014-03-20 09:30:00,112.56,112.9,112.52,112.56,50200.0,90.2331,90.5056,90.201,90.2331,50200.0
2014-03-20 09:35:00,112.61,112.81,112.5,112.8,12100.0,90.2732,90.4335,90.185,90.4255,12100.0
2014-03-20 09:40:00,112.78,112.84,112.59,112.64,12500.0,90.4094,90.4575,90.2571,90.2972,12500.0
2014-03-20 09:45:00,112.61,112.69,112.27,112.3,38400.0,90.2732,90.3373,90.0006,90.0247,38400.0
2014-03-20 09:50:00,112.31,112.33,112.13,112.29,39700.0,90.0327,90.0487,89.8884,90.0166,39700.0
2014-03-20 09:55:00,112.34,112.35,112.22,112.35,11700.0,90.0567,90.0647,89.9605,90.0647,11700.0
2014-03-20 10:00:00,112.39,112.44,112.19,112.34,21300.0,90.0968,90.1369,89.9365,90.0567,21300.0
2014-03-20 10:05:00,112.37,112.5,112.3,112.42,21200.0,90.0808,90.185,90.0247,90.1209,21200.0
2014-03-20 10:10:00,112.41,112.6,112.38,112.58,18800.0,90.1128,90.2652,90.0888,90.2491,18800.0
2014-03-20 10:15:00,112.6,112.91,112.6,112.67,23500.0,90.2652,90.5137,90.2652,90.3213,23500.0
2014-03-20 10:20:00,112.64,112.68,112.47,112.5,10900.0,90.2972,90.3293,90.1609,90.185,10900.0
2014-03-20 10:25:00,112.5,112.61,112.5,112.61,10900.0,90.185,90.2732,90.185,90.2732,10900.0
2014-03-20 10:30:00,112.59,112.73,112.43,112.44,30100.0,90.2571,90.3694,90.1289,90.1369,30100.0
2014-03-20 10:35:00,112.43,112.55,112.38,112.5,11100.0,90.1289,90.2251,90.0888,90.185,11100.0
2014-03-20 10:40:00,112.52,112.67,112.52,112.66,10800.0,90.201,90.3213,90.201,90.3132,10800.0
2014-03-20 10:45:00,112.66,112.72,112.59,112.71,11700.0,90.3132,90.3613,90.2571,90.3533,11700.0
2014-03-20 10:50:00,112.72,112.77,112.66,112.72,12600.0,90.3613,90.4014,90.3132,90.3613,12600.0
2014-03-20 10:55:00,112.69,112.88,112.68,112.88,10100.0,90.3373,90.4896,90.3293,90.4896,10100.0
2014-03-20 11:00:00,112.87,112.88,112.65,112.77,13000.0,90.4816,90.4896,90.3052,90.4014,13000.0
2014-03-20 11:05:00,112.77,112.78,112.68,112.72,14800.0,90.4014,90.4094,90.3293,90.3613,14800.0
2014-03-20 11:10:00,112.73,112.75,112.6,112.64,29600.0,90.3694,90.3854,90.2652,90.2972,29600.0
2014-03-20 11:15:00,112.61,112.77,112.61,112.76,7700.0,90.2732,90.4014,90.2732,90.3934,7700.0
2014-03-20 11:20:00,112.76,112.79,112.64,112.76,7900.0,90.3934,90.4175,90.2972,90.3934,7900.0
2014-03-20 11:25:00,112.77,112.81,112.73,112.76,5800.0,90.4014,90.4335,90.3694,90.3934,5800.0
2014-03-20 11:30:00,112.76,112.87,112.69,112.8,8100.0,90.3934,90.4816,90.3373,90.4255,8100.0
2014-03-20 11:35:00,112.76,112.77,112.71,112.71,7500.0,90.3934,90.4014,90.3533,90.3533,7500.0
2014-03-20 11:40:00,112.7,112.72,112.66,112.72,4900.0,90.3453,90.3613,90.3132,90.3613,4900.0
2014-03-20 11:45:00,112.75,112.93,112.75,112.93,7100.0,90.3854,90.5297,90.3854,90.5297,7100.0
2014-03-20 11:50:00,112.96,112.98,112.9,112.95,4500.0,90.5537,90.5698,90.5056,90.5457,4500.0
2014-03-20 11:55:00,112.94,112.94,112.86,112.86,6600.0,90.5377,90.5377,90.4736,90.4736,6600.0
2014-03-20 12:00:00,112.9,112.92,112.82,112.91,7500.0,90.5056,90.5217,90.4415,90.5137,7500.0
2014-03-20 12:05:00,112.91,112.94,112.86,112.87,5600.0,90.5137,90.5377,90.4736,90.4816,5600.0
2014-03-20 12:10:00,112.87,112.98,112.87,112.98,5600.0,90.4816,90.5698,90.4816,90.5698,5600.0
2014-03-20 12:15:00,112.98,113.05,112.98,112.99,10300.0,90.5698,90.6259,90.5698,90.5778,10300.0
2014-03-20 12:20:00,112.99,113.2,112.96,113.18,8700.0,90.5778,90.7461,90.5537,90.7301,8700.0
2014-03-20 12:25:00,113.18,113.21,113.11,113.2,7600.0,90.7301,90.7542,90.674,90.7461,7600.0
2014-03-20 12:30:00,113.2,113.22,113.04,113.04,12200.0,90.7461,90.7622,90.6179,90.6179,12200.0
2014-03-20 12:35:00,113.04,113.08,112.97,112.98,9500.0,90.6179,90.6499,90.5618,90.5698,9500.0
2014-03-20 12:40:00,113.0,113.08,113.0,113.05,5900.0,90.5858,90.6499,90.5858,90.6259,5900.0
2014-03-20 12:45:00,113.07,113.16,113.05,113.14,7000.0,90.6419,90.7141,90.6259,90.698,7000.0
2014-03-20 12:50:00,113.1,113.15,113.08,113.13,5200.0,90.666,90.7061,90.6499,90.69,5200.0
2014-03-20 12:55:00,113.15,113.16,113.0,113.01,10400.0,90.7061,90.7141,90.5858,90.5938,10400.0
2014-03-20 13:00:00,113.02,113.13,112.99,112.99,14200.0,90.6018,90.69,90.5778,90.5778,14200.0
2014-03-20 13:05:00,113.0,113.08,112.98,113.08,4800.0,90.5858,90.6499,90.5698,90.6499,4800.0
2014-03-20 13:10:00,113.07,113.07,112.99,112.99,4300.0,90.6419,90.6419,90.5778,90.5778,4300.0
2014-03-20 13:15:00,112.99,113.05,112.99,113.03,6300.0,90.5778,90.6259,90.5778,90.6099,6300.0
2014-03-20 13:20:00,113.0,113.03,112.95,113.0,6900.0,90.5858,90.6099,90.5457,90.5858,6900.0
2014-03-20 13:25:00,113.0,113.0,112.89,112.89,2600.0,90.5858,90.5858,90.4976,90.4976,2600.0
2014-03-20 13:30:00,112.89,112.93,112.82,112.86,14900.0,90.4976,90.5297,90.4415,90.4736,14900.0
2014-03-20 13:35:00,112.84,112.93,112.82,112.93,10800.0,90.4575,90.5297,90.4415,90.5297,10800.0
2014-03-20 13:40:00,112.93,112.93,112.82,112.87,6600.0,90.5297,90.5297,90.4415,90.4816,6600.0
2014-03-20 13:45:00,112.88,112.94,112.83,112.94,9300.0,90.4896,90.5377,90.4495,90.5377,9300.0
2014-03-20 13:50:00,112.93,112.96,112.83,112.85,13300.0,90.5297,90.5537,90.4495,90.4656,13300.0
2014-03-20 13:55:00,112.84,112.98,112.82,112.97,7700.0,90.4575,90.5698,90.4415,90.5618,7700.0
2014-03-20 14:00:00,112.98,113.05,112.98,113.05,7800.0,90.5698,90.6259,90.5698,90.6259,7800.0
2014-03-20 14:05:00,113.07,113.14,113.04,113.11,8600.0,90.6419,90.698,90.6179,90.674,8600.0
2014-03-20 14:10:00,113.13,113.14,113.01,113.03,14900.0,90.69,90.698,90.5938,90.6099,14900.0
2014-03-20 14:15:00,113.03,113.03,112.93,112.99,7500.0,90.6099,90.6099,90.5297,90.5778,7500.0
2014-03-20 14:20:00,112.99,113.03,112.94,113.02,9700.0,90.5778,90.6099,90.5377,90.6018,9700.0
2014-03-20 14:25:00,113.02,113.08,112.99,113.03,8700.0,90.6018,90.6499,90.5778,90.6099,8700.0
2014-03-20 14:30:00,113.02,113.02,112.9,112.94,11700.0,90.6018,90.6018,90.5056,90.5377,11700.0
2014-03-20 14:35:00,112.95,113.01,112.94,112.95,9400.0,90.5457,90.5938,90.5377,90.5457,9400.0
2014-03-20 14:40:00,112.95,113.05,112.91,113.05,17200.0,90.5457,90.6259,90.5137,90.6259,17200.0
2014-03-20 14:45:00,113.05,113.1,113.01,113.1,20900.0,90.6259,90.666,90.5938,90.666,20900.0
2014-03-20 14:50:00,113.11,113.11,113.03,113.03,8600.0,90.674,90.674,90.6099,90.6099,8600.0
2014-03-20 14:55:00,113.06,113.06,113.0,113.0,12000.0,90.6339,90.6339,90.5858,90.5858,12000.0
2014-03-20 15:00:00,113.0,113.05,112.96,113.05,15900.0,90.5858,90.6259,90.5537,90.6259,15900.0
2014-03-20 15:05:00,113.05,113.1,113.0,113.0,15900.0,90.6259,90.666,90.5858,90.5858,15900.0
2014-03-20 15:10:00,113.0,113.05,112.98,113.02,10500.0,90.5858,90.6259,90.5698,90.6018,10500.0
2014-03-20 15:15:00,113.0,113.06,112.99,113.05,12000.0,90.5858,90.6339,90.5778,90.6259,12000.0
2014-03-20 15:20:00,113.05,113.05,112.96,112.96,12200.0,90.6259,90.6259,90.5537,90.5537,12200.0
2014-03-20 15:25:00,112.97,112.98,112.9,112.93,15100.0,90.5618,90.5698,90.5056,90.5297,15100.0
2014-03-20 15:30:00,112.94,113.05,112.94,112.98,19900.0,90.5377,90.6259,90.5377,90.5698,19900.0
2014-03-20 15:35:00,112.98,112.98,112.88,112.93,24800.0,90.5698,90.5698,90.4896,90.5297,24800.0
2014-03-20 15:40:00,112.93,113.01,112.91,113.01,19400.0,90.5297,90.5938,90.5137,90.5938,19400.0
2014-03-20 15:45:00,113.02,113.05,112.97,113.02,30500.0,90.6018,90.6259,90.5618,90.6018,30500.0
2014-03-20 15:50:00,113.02,113.02,112.96,112.96,24500.0,90.6018,90.6018,90.5537,90.5537,24500.0
2014-03-20 15:55:00,112.96,113.18,112.96,113.18,72800.0,90.5537,90.7301,90.5537,90.7301,72800.0
2014-03-21 09:30:00,114.41,114.41,113.3,113.75,849100.0,91.7161,91.7161,90.8263,91.187,849100.0
2014-03-21 09:35:00,113.74,113.75,113.45,113.61,28100.0,91.179,91.187,90.9465,91.0748,28100.0
2014-03-21 09:40:00,113.63,113.98,113.61,113.94,33700.0,91.0908,91.3714,91.0748,91.3394,33700.0
2014-03-21 09:45:00,113.99,113.99,113.84,113.86,13500.0,91.3794,91.3794,91.2592,91.2752,13500.0
2014-03-21 09:50:00,113.83,113.99,113.74,113.75,26700.0,91.2512,91.3794,91.179,91.187,26700.0
2014-03-21 09:55:00,113.75,113.76,113.6,113.65,19300.0,91.187,91.1951,91.0668,91.1069,19300.0
2014-03-21 10:00:00,113.65,113.77,113.6,113.73,57500.0,91.1069,91.2031,91.0668,91.171,57500.0
2014-03-21 10:05:00,113.73,113.92,113.68,113.86,37500.0,91.171,91.3233,91.1309,91.2752,37500.0
2014-03-21 10:10:00,113.87,113.94,113.79,113.87,36100.0,91.2832,91.3394,91.2191,91.2832,36100.0
2014-03-21 10:15:00,113.82,113.9,113.63,113.65,20200.0,91.2432,91.3073,91.0908,91.1069,20200.0
2014-03-21 10:20:00,113.61,113.88,113.6,113.82,17200.0,91.0748,91.2913,91.0668,91.2432,17200.0
2014-03-21 10:25:00,113.8,113.86,113.71,113.76,18700.0,91.2271,91.2752,91.155,91.1951,18700.0
2014-03-21 10:30:00,113.75,113.94,113.75,113.9,12000.0,91.187,91.3394,91.187,91.3073,12000.0
2014-03-21 10:35:00,113.92,113.96,113.81,113.94,19400.0,91.3233,91.3554,91.2351,91.3394,19400.0
2014-03-21 10:40:00,113.94,113.94,113.81,113.86,18000.0,91.3394,91.3394,91.2351,91.2752,18000.0
2014-03-21 10:45:00,113.87,113.94,113.81,113.94,22700.0,91.2832,91.3394,91.2351,91.3394,22700.0
2014-03-21 10:50:00,113.93,114.04,113.86,114.04,20200.0,91.3313,91.4195,91.2752,91.4195,20200.0
2014-03-21 10:55:00,114.05,114.09,114.01,114.03,10600.0,91.4275,91.4596,91.3955,91.4115,10600.0
2014-03-21 11:00:00,114.05,114.05,113.98,114.03,9700.0,91.4275,91.4275,91.3714,91.4115,9700.0
2014-03-21 11:05:00,114.02,114.08,113.98,114.04,11900.0,91.4035,91.4516,91.3714,91.4195,11900.0
2014-03-21 11:10:00,114.0,114.13,114.0,114.12,10000.0,91.3875,91.4917,91.3875,91.4836,10000.0
2014-03-21 11:15:00,114.12,114.17,114.08,114.16,18400.0,91.4836,91.5237,91.4516,91.5157,18400.0
2014-03-21 11:20:00,114.17,114.33,114.17,114.3,27900.0,91.5237,91.652,91.5237,91.6279,27900.0
2014-03-21 11:25:00,114.31,114.39,114.29,114.39,10600.0,91.636,91.7001,91.6199,91.7001,10600.0
2014-03-21 11:30:00,114.39,114.47,114.37,114.4,40800.0,91.7001,91.7642,91.6841,91.7081,40800.0
2014-03-21 11:35:00,114.44,114.44,114.33,114.37,8600.0,91.7402,91.7402,91.652,91.6841,8600.0
2014-03-21 11:40:00,114.39,114.57,114.39,114.54,27100.0,91.7001,91.8444,91.7001,91.8203,27100.0
2014-03-21 11:45:00,114.55,114.58,114.48,114.56,12600.0,91.8284,91.8524,91.7722,91.8364,12600.0
2014-03-21 11:50:00,114.57,114.57,114.41,114.46,7000.0,91.8444,91.8444,91.7161,91.7562,7000.0
2014-03-21 11:55:00,114.46,114.48,114.39,114.41,5500.0,91.7562,91.7722,91.7001,91.7161,5500.0
2014-03-21 12:00:00,114.42,114.45,114.16,114.4,33100.0,91.7241,91.7482,91.5157,91.7081,33100.0
2014-03-21 12:05:00,114.39,114.42,114.36,114.41,17700.0,91.7001,91.7241,91.676,91.7161,17700.0
2014-03-21 12:10:00,114.41,114.41,114.34,114.38,9400.0,91.7161,91.7161,91.66,91.6921,9400.0
2014-03-21 12:15:00,114.39,114.45,114.35,114.42,8200.0,91.7001,91.7482,91.668,91.7241,8200.0
2014-03-21 12:20:00,114.42,114.5,114.4,114.49,13600.0,91.7241,91.7883,91.7081,91.7803,13600.0
2014-03-21 12:25:00,114.49,114.52,114.43,114.45,10000.0,91.7803,91.8043,91.7322,91.7482,10000.0
2014-03-21 12:30:00,114.45,114.45,114.24,114.24,12700.0,91.7482,91.7482,91.5798,91.5798,12700.0
2014-03-21 12:35:00,114.26,114.28,114.15,114.2,15000.0,91.5959,91.6119,91.5077,91.5478,15000.0
2014-03-21 12:40:00,114.21,114.25,114.17,114.25,4400.0,91.5558,91.5879,91.5237,91.5879,4400.0
2014-03-21 12:45:00,114.26,114.26,114.15,114.15,7200.0,91.5959,91.5959,91.5077,91.5077,7200.0
2014-03-21 12:50:00,114.12,114.17,114.1,114.14,3600.0,91.4836,91.5237,91.4676,91.4997,3600.0
2014-03-21 12:55:00,114.15,114.21,114.14,114.21,6000.0,91.5077,91.5558,91.4997,91.5558,6000.0
2014-03-21 13:00:00,114.21,114.21,114.13,114.17,12600.0,91.5558,91.5558,91.4917,91.5237,12600.0
2014-03-21 13:05:00,114.15,114.2,114.1,114.2,9600.0,91.5077,91.5478,91.4676,91.5478,9600.0
2014-03-21 13:10:00,114.19,114.24,114.15,114.19,19100.0,91.5398,91.5798,91.5077,91.5398,19100.0
2014-03-21 13:15:00,114.16,114.22,114.13,114.19,16200.0,91.5157,91.5638,91.4917,91.5398,16200.0
2014-03-21 13:20:00,114.18,114.18,114.08,114.09,10400.0,91.5317,91.5317,91.4516,91.4596,10400.0
2014-03-21 13:25:00,114.09,114.09,113.98,114.01,16500.0,91.4596,91.4596,91.3714,91.3955,16500.0
2014-03-21 13:30:00,114.02,114.17,113.98,114.16,28400.0,91.4035,91.5237,91.3714,91.5157,28400.0
2014-03-21 13:35:00,114.18,114.24,114.16,114.22,14100.0,91.5317,91.5798,91.5157,91.5638,14100.0
2014-03-21 13:40:00,114.22,114.31,114.18,114.2,9600.0,91.5638,91.636,91.5317,91.5478,9600.0
2014-03-21 13:45:00,114.17,114.2,114.1,114.14,13500.0,91.5237,91.5478,91.4676,91.4997,13500.0
2014-03-21 13:50:00,114.14,114.28,114.13,114.27,13100.0,91.4997,91.6119,91.4917,91.6039,13100.0
2014-03-21 13:55:00,114.24,114.37,114.24,114.32,24500.0,91.5798,91.6841,91.5798,91.644,24500.0
2014-03-21 14:00:00,114.31,114.42,114.29,114.4,29200.0,91.636,91.7241,91.6199,91.7081,29200.0
2014-03-21 14:05:00,114.37,114.47,114.37,114.46,22500.0,91.6841,91.7642,91.6841,91.7562,22500.0
2014-03-21 14:10:00,114.46,114.46,114.39,114.41,28100.0,91.7562,91.7562,91.7001,91.7161,28100.0
2014-03-21 14:15:00,114.39,114.47,114.33,114.35,43600.0,91.7001,91.7642,91.652,91.668,43600.0
2014-03-21 14:20:00,114.35,114.4,114.24,114.35,17300.0,91.668,91.7081,91.5798,91.668,17300.0
2014-03-21 14:25:00,114.32,114.37,114.23,114.33,29200.0,91.644,91.6841,91.5718,91.652,29200.0
2014-03-21 14:30:00,114.33,114.33,114.14,114.22,50300.0,91.652,91.652,91.4997,91.5638,50300.0
2014-03-21 14:35:00,114.23,114.41,114.21,114.35,20000.0,91.5718,91.7161,91.5558,91.668,20000.0
2014-03-21 14:40:00,114.35,114.42,114.29,114.41,18600.0,91.668,91.7241,91.6199,91.7161,18600.0
2014-03-21 14:45:00,114.41,114.52,114.41,114.44,41200.0,91.7161,91.8043,91.7161,91.7402,41200.0
2014-03-21 14:50:00,114.45,114.46,114.34,114.38,22700.0,91.7482,91.7562,91.66,91.6921,22700.0
2014-03-21 14:55:00,114.39,114.39,114.29,114.34,15000.0,91.7001,91.7001,91.6199,91.66,15000.0
2014-03-21 15:00:00,114.33,114.33,114.2,114.27,25100.0,91.652,91.652,91.5478,91.6039,25100.0
2014-03-21 15:05:00,114.27,114.4,114.22,114.38,25900.0,91.6039,91.7081,91.5638,91.6921,25900.0
2014-03-21 15:10:00,114.39,114.43,114.25,114.25,36700.0,91.7001,91.7322,91.5879,91.5879,36700.0
2014-03-21 15:15:00,114.26,114.3,114.18,114.22,28700.0,91.5959,91.6279,91.5317,91.5638,28700.0
2014-03-21 15:20:00,114.2,114.28,114.14,114.23,44000.0,91.5478,91.6119,91.4997,91.5718,44000.0
2014-03-21 15:25:00,114.24,114.35,114.14,114.33,59800.0,91.5798,91.668,91.4997,91.652,59800.0
2014-03-21 15:30:00,114.35,114.4,114.26,114.38,63700.0,91.668,91.7081,91.5959,91.6921,63700.0
2014-03-21 15:35:00,114.36,114.44,114.29,114.35,83500.0,91.676,91.7402,91.6199,91.668,83500.0
2014-03-21 15:40:00,114.34,114.34,114.2,114.26,36400.0,91.66,91.66,91.5478,91.5959,36400.0
2014-03-21 15:45:00,114.25,114.26,114.03,114.09,56000.0,91.5879,91.5959,91.4115,91.4596,56000.0
2014-03-21 15:50:00,114.08,114.09,113.92,113.94,146700.0,91.4516,91.4596,91.3233,91.3394,146700.0
2014-03-21 15:55:00,113.94,113.94,113.81,113.87,173900.0,91.3394,91.3394,91.2351,91.2832,173900.0
2014-03-24 09:30:00,113.99,114.0,113.65,113.77,52800.0,91.3794,91.3875,91.1069,91.2031,52800.0
2014-03-24 09:35:00,113.68,113.85,113.67,113.72,34100.0,91.1309,91.2672,91.1229,91.163,34100.0
2014-03-24 09:40:00,113.74,113.87,113.6,113.84,20500.0,91.179,91.2832,91.0668,91.2592,20500.0
2014-03-24 09:45:00,113.87,113.87,113.74,113.76,26300.0,91.2832,91.2832,91.179,91.1951,26300.0
2014-03-24 09:50:00,113.75,113.93,113.74,113.92,34500.0,91.187,91.3313,91.179,91.3233,34500.0
2014-03-24 09:55:00,113.94,113.97,113.62,113.7,12700.0,91.3394,91.3634,91.0828,91.147,12700.0
2014-03-24 10:00:00,113.71,113.71,113.32,113.39,31300.0,91.155,91.155,90.8423,90.8984,31300.0
2014-03-24 10:05:00,113.37,113.45,113.25,113.42,30200.0,90.8824,90.9465,90.7862,90.9225,30200.0
2014-03-24 10:10:00,113.44,113.44,113.29,113.37,60100.0,90.9385,90.9385,90.8183,90.8824,60100.0
2014-03-24 10:15:00,113.39,113.48,113.32,113.41,30600.0,90.8984,90.9706,90.8423,90.9145,30600.0
2014-03-24 10:20:00,113.45,113.45,113.19,113.19,22800.0,90.9465,90.9465,90.7381,90.7381,22800.0
2014-03-24 10:25:00,113.21,113.21,113.09,113.12,44500.0,90.7542,90.7542,90.658,90.682,44500.0
2014-03-24 10:30:00,113.12,113.16,113.05,113.12,73000.0,90.682,90.7141,90.6259,90.682,73000.0
2014-03-24 10:35:00,113.14,113.18,113.08,113.17,39200.0,90.698,90.7301,90.6499,90.7221,39200.0
2014-03-24 10:40:00,113.15,113.29,113.14,113.2,16200.0,90.7061,90.8183,90.698,90.7461,16200.0
2014-03-24 10:45:00,113.19,113.25,113.15,113.15,13400.0,90.7381,90.7862,90.7061,90.7061,13400.0
2014-03-24 10:50:00,113.16,113.24,113.06,113.16,22400.0,90.7141,90.7782,90.6339,90.7141,22400.0
2014-03-24 10:55:00,113.16,113.19,113.08,113.14,21500.0,90.7141,90.7381,90.6499,90.698,21500.0
2014-03-24 11:00:00,113.13,113.16,113.02,113.12,52200.0,90.69,90.7141,90.6018,90.682,52200.0
2014-03-24 11:05:00,113.13,113.25,113.07,113.22,27600.0,90.69,90.7862,90.6419,90.7622,27600.0
2014-03-24 11:10:00,113.23,113.29,113.15,113.29,21500.0,90.7702,90.8183,90.7061,90.8183,21500.0
2014-03-24 11:15:00,113.26,113.26,113.13,113.14,12300.0,90.7942,90.7942,90.69,90.698,12300.0
2014-03-24 11:20:00,113.12,113.24,113.12,113.17,22800.0,90.682,90.7782,90.682,90.7221,22800.0
2014-03-24 11:25:00,113.22,113.22,113.11,113.16,18300.0,90.7622,90.7622,90.674,90.7141,18300.0
2014-03-24 11:30:00,113.16,113.19,113.08,113.17,21200.0,90.7141,90.7381,90.6499,90.7221,21200.0
2014-03-24 11:35:00,113.18,113.26,113.13,113.15,9200.0,90.7301,90.7942,90.69,90.7061,9200.0
2014-03-24 11:40:00,113.17,113.18,113.08,113.15,22300.0,90.7221,90.7301,90.6499,90.7061,22300.0
2014-03-24 11:45:00,113.15,113.17,113.0,113.06,56100.0,90.7061,90.7221,90.5858,90.6339,56100.0
2014-03-24 11:50:00,113.09,113.13,113.03,113.1,9300.0,90.658,90.69,90.6099,90.666,9300.0
2014-03-24 11:55:00,113.1,113.17,113.05,113.11,8500.0,90.666,90.7221,90.6259,90.674,8500.0
2014-03-24 12:00:00,113.11,113.15,113.08,113.14,7600.0,90.674,90.7061,90.6499,90.698,7600.0
2014-03-24 12:05:00,113.08,113.09,113.0,113.06,9000.0,90.6499,90.658,90.5858,90.6339,9000.0
2014-03-24 12:10:00,113.08,113.08,112.96,112.96,22800.0,90.6499,90.6499,90.5537,90.5537,22800.0
2014-03-24 12:15:00,112.95,113.02,112.92,112.96,9300.0,90.5457,90.6018,90.5217,90.5537,9300.0
2014-03-24 12:20:00,112.99,113.04,112.94,112.98,7400.0,90.5778,90.6179,90.5377,90.5698,7400.0
2014-03-24 12:25:00,112.96,113.03,112.9,112.9,11700.0,90.5537,90.6099,90.5056,90.5056,11700.0
2014-03-24 12:30:00,112.92,113.04,112.89,112.95,11200.0,90.5217,90.6179,90.4976,90.5457,11200.0
2014-03-24 12:35:00,112.95,113.0,112.89,112.97,8300.0,90.5457,90.5858,90.4976,90.5618,8300.0
2014-03-24 12:40:00,112.99,113.02,112.9,112.96,8200.0,90.5778,90.6018,90.5056,90.5537,8200.0
2014-03-24 12:45:00,112.96,112.96,112.9,112.95,7700.0,90.5537,90.5537,90.5056,90.5457,7700.0
2014-03-24 12:50:00,112.96,113.05,112.93,112.95,11300.0,90.5537,90.6259,90.5297,90.5457,11300.0
2014-03-24 12:55:00,112.95,113.05,112.93,113.0,9700.0,90.5457,90.6259,90.5297,90.5858,9700.0
2014-03-24 13:00:00,113.02,113.13,113.02,113.13,13700.0,90.6018,90.69,90.6018,90.69,13700.0
2014-03-24 13:05:00,113.1,113.1,112.98,113.01,30700.0,90.666,90.666,90.5698,90.5938,30700.0
2014-03-24 13:10:00,113.02,113.09,112.97,113.0,6000.0,90.6018,90.658,90.5618,90.5858,6000.0
2014-03-24 13:15:00,113.0,113.05,112.94,113.0,8100.0,90.5858,90.6259,90.5377,90.5858,8100.0
2014-03-24 13:20:00,112.99,113.05,112.97,112.98,8700.0,90.5778,90.6259,90.5618,90.5698,8700.0
2014-03-24 13:25:00,112.96,113.09,112.94,113.09,9400.0,90.5537,90.658,90.5377,90.658,9400.0
2014-03-24 13:30:00,113.05,113.17,113.04,113.14,8500.0,90.6259,90.7221,90.6179,90.698,8500.0
2014-03-24 13:35:00,113.13,113.21,113.04,113.16,34300.0,90.69,90.7542,90.6179,90.7141,34300.0
2014-03-24 13:40:00,113.19,113.23,113.09,113.1,13800.0,90.7381,90.7702,90.658,90.666,13800.0
2014-03-24 13:45:00,113.12,113.19,113.11,113.16,10400.0,90.682,90.7381,90.674,90.7141,10400.0
2014-03-24 13:50:00,113.12,113.25,113.07,113.21,57800.0,90.682,90.7862,90.6419,90.7542,57800.0
2014-03-24 13:55:00,113.24,113.25,113.17,113.25,31100.0,90.7782,90.7862,90.7221,90.7862,31100.0
2014-03-24 14:00:00,113.24,113.29,113.21,113.25,12900.0,90.7782,90.8183,90.7542,90.7862,12900.0
2014-03-24 14:05:00,113.26,113.27,113.17,113.22,22600.0,90.7942,90.8023,90.7221,90.7622,22600.0
2014-03-24 14:10:00,113.25,113.3,113.21,113.3,17500.0,90.7862,90.8263,90.7542,90.8263,17500.0
2014-03-24 14:15:00,113.29,113.3,113.16,113.19,19100.0,90.8183,90.8263,90.7141,90.7381,19100.0
2014-03-24 14:20:00,113.22,113.24,113.17,113.2,19700.0,90.7622,90.7782,90.7221,90.7461,19700.0
2014-03-24 14:25:00,113.2,113.28,113.16,113.21,9500.0,90.7461,90.8103,90.7141,90.7542,9500.0
2014-03-24 14:30:00,113.25,113.25,113.14,113.18,8500.0,90.7862,90.7862,90.698,90.7301,8500.0
2014-03-24 14:35:00,113.18,113.18,113.07,113.1,8600.0,90.7301,90.7301,90.6419,90.666,8600.0
2014-03-24 14:40:00,113.1,113.21,113.08,113.14,17100.0,90.666,90.7542,90.6499,90.698,17100.0
2014-03-24 14:45:00,113.14,113.25,113.11,113.19,15000.0,90.698,90.7862,90.674,90.7381,15000.0
2014-03-24 14:50:00,113.16,113.18,113.08,113.13,15500.0,90.7141,90.7301,90.6499,90.69,15500.0
2014-03-24 14:55:00,113.13,113.18,113.08,113.15,16600.0,90.69,90.7301,90.6499,90.7061,16600.0
2014-03-24 15:00:00,113.15,113.16,113.08,113.1,13800.0,90.7061,90.7141,90.6499,90.666,13800.0
2014-03-24 15:05:00,113.09,113.16,113.09,113.09,12700.0,90.658,90.7141,90.658,90.658,12700.0
2014-03-24 15:10:00,113.09,113.09,113.0,113.04,20400.0,90.658,90.658,90.5858,90.6179,20400.0
2014-03-24 15:15:00,113.04,113.08,113.03,113.05,16100.0,90.6179,90.6499,90.6099,90.6259,16100.0
2014-03-24 15:20:00,113.05,113.19,113.03,113.19,21600.0,90.6259,90.7381,90.6099,90.7381,21600.0
2014-03-24 15:25:00,113.19,113.35,113.15,113.29,16100.0,90.7381,90.8664,90.7061,90.8183,16100.0
2014-03-24 15:30:00,113.31,113.42,113.31,113.38,28600.0,90.8343,90.9225,90.8343,90.8904,28600.0
2014-03-24 15:35:00,113.39,113.39,113.31,113.32,13000.0,90.8984,90.8984,90.8343,90.8423,13000.0
2014-03-24 15:40:00,113.32,113.46,113.32,113.44,72100.0,90.8423,90.9546,90.8423,90.9385,72100.0
2014-03-24 15:45:00,113.46,113.51,113.43,113.48,49400.0,90.9546,90.9946,90.9305,90.9706,49400.0
2014-03-24 15:50:00,113.46,113.47,113.37,113.44,81400.0,90.9546,90.9626,90.8824,90.9385,81400.0
2014-03-24 15:55:00,113.44,113.5,113.36,113.37,142900.0,90.9385,90.9866,90.8744,90.8824,142900.0
2014-03-25 09:30:00,113.82,114.23,113.79,114.05,68500.0,91.2432,91.5718,91.2191,91.4275,68500.0
2014-03-25 09:35:00,114.06,114.12,113.9,114.05,32000.0,91.4356,91.4836,91.3073,91.4275,32000.0
2014-03-25 09:40:00,114.09,114.21,113.98,114.17,34700.0,91.4596,91.5558,91.3714,91.5237,34700.0
2014-03-25 09:45:00,114.18,114.29,114.14,114.2,31400.0,91.5317,91.6199,91.4997,91.5478,31400.0
2014-03-25 09:50:00,114.19,114.2,113.95,114.12,39500.0,91.5398,91.5478,91.3474,91.4836,39500.0
2014-03-25 09:55:00,114.13,114.24,114.08,114.22,35400.0,91.4917,91.5798,91.4516,91.5638,35400.0
2014-03-25 10:00:00,114.22,114.37,113.96,113.99,33600.0,91.5638,91.6841,91.3554,91.3794,33600.0
2014-03-25 10:05:00,114.0,114.19,113.96,114.19,17600.0,91.3875,91.5398,91.3554,91.5398,17600.0
2014-03-25 10:10:00,114.16,114.37,114.1,114.13,21100.0,91.5157,91.6841,91.4676,91.4917,21100.0
2014-03-25 10:15:00,114.13,114.26,114.13,114.14,16300.0,91.4917,91.5959,91.4917,91.4997,16300.0
2014-03-25 10:20:00,114.17,114.35,114.15,114.28,27900.0,91.5237,91.668,91.5077,91.6119,27900.0
2014-03-25 10:25:00,114.3,114.33,114.18,114.32,24400.0,91.6279,91.652,91.5317,91.644,24400.0
2014-03-25 10:30:00,114.31,114.35,114.12,114.15,46000.0,91.636,91.668,91.4836,91.5077,46000.0
2014-03-25 10:35:00,114.14,114.38,114.09,114.26,42300.0,91.4997,91.6921,91.4596,91.5959,42300.0
2014-03-25 10:40:00,114.26,114.46,114.26,114.31,60400.0,91.5959,91.7562,91.5959,91.636,60400.0
2014-03-25 10:45:00,114.33,114.33,114.18,114.28,43500.0,91.652,91.652,91.5317,91.6119,43500.0
2014-03-25 10:50:00,114.26,114.37,114.14,114.14,47000.0,91.5959,91.6841,91.4997,91.4997,47000.0
2014-03-25 10:55:00,114.16,114.25,114.1,114.14,37200.0,91.5157,91.5879,91.4676,91.4997,37200.0
2014-03-25 11:00:00,114.1,114.18,114.06,114.09,28000.0,91.4676,91.5317,91.4356,91.4596,28000.0
2014-03-25 11:05:00,114.07,114.07,113.95,114.0,21900.0,91.4436,91.4436,91.3474,91.3875,21900.0
2014-03-25 11:10:00,114.02,114.07,113.93,114.07,31100.0,91.4035,91.4436,91.3313,91.4436,31100.0
2014-03-25 11:15:00,114.07,114.07,113.96,113.96,12900.0,91.4436,91.4436,91.3554,91.3554,12900.0
2014-03-25 11:20:00,113.96,114.14,113.96,114.14,14400.0,91.3554,91.4997,91.3554,91.4997,14400.0
2014-03-25 11:25:00,114.16,114.21,114.02,114.13,26100.0,91.5157,91.5558,91.4035,91.4917,26100.0
2014-03-25 11:30:00,114.15,114.15,113.97,113.97,20000.0,91.5077,91.5077,91.3634,91.3634,20000.0
2014-03-25 11:35:00,114.0,114.17,113.85,114.1,39200.0,91.3875,91.5237,91.2672,91.4676,39200.0
2014-03-25 11:40:00,114.12,114.12,113.95,114.01,12100.0,91.4836,91.4836,91.3474,91.3955,12100.0
2014-03-25 11:45:00,114.0,114.06,113.95,114.03,16200.0,91.3875,91.4356,91.3474,91.4115,16200.0
2014-03-25 11:50:00,114.01,114.02,113.92,113.98,11200.0,91.3955,91.4035,91.3233,91.3714,11200.0
2014-03-25 11:55:00,113.95,114.07,113.9,114.07,9400.0,91.3474,91.4436,91.3073,91.4436,9400.0
2014-03-25 12:00:00,114.06,114.06,114.0,114.02,14100.0,91.4356,91.4356,91.3875,91.4035,14100.0
2014-03-25 12:05:00,114.03,114.04,113.95,114.02,13900.0,91.4115,91.4195,91.3474,91.4035,13900.0
2014-03-25 12:10:00,113.99,114.07,113.95,113.98,23000.0,91.3794,91.4436,91.3474,91.3714,23000.0
2014-03-25 12:15:00,113.95,114.0,113.83,113.86,14200.0,91.3474,91.3875,91.2512,91.2752,14200.0
2014-03-25 12:20:00,113.85,113.96,113.81,113.96,10200.0,91.2672,91.3554,91.2351,91.3554,10200.0
2014-03-25 12:25:00,113.96,113.99,113.87,113.93,21300.0,91.3554,91.3794,91.2832,91.3313,21300.0
2014-03-25 12:30:00,113.93,114.03,113.9,114.01,13300.0,91.3313,91.4115,91.3073,91.3955,13300.0
2014-03-25 12:35:00,113.98,113.99,113.87,113.89,4800.0,91.3714,91.3794,91.2832,91.2993,4800.0
2014-03-25 12:40:00,113.9,114.01,113.89,113.89,8100.0,91.3073,91.3955,91.2993,91.2993,8100.0
2014-03-25 12:45:00,113.92,113.99,113.9,113.97,19800.0,91.3233,91.3794,91.3073,91.3634,19800.0
2014-03-25 12:50:00,113.98,114.05,113.98,114.02,23300.0,91.3714,91.4275,91.3714,91.4035,23300.0
2014-03-25 12:55:00,114.0,114.07,114.0,114.0,10800.0,91.3875,91.4436,91.3875,91.3875,10800.0
2014-03-25 13:00:00,114.0,114.03,113.98,114.01,6500.0,91.3875,91.4115,91.3714,91.3955,6500.0
2014-03-25 13:05:00,114.01,114.07,113.99,114.06,8500.0,91.3955,91.4436,91.3794,91.4356,8500.0
2014-03-25 13:10:00,114.07,114.07,113.97,114.03,10400.0,91.4436,91.4436,91.3634,91.4115,10400.0
2014-03-25 13:15:00,114.03,114.06,113.99,114.02,8300.0,91.4115,91.4356,91.3794,91.4035,8300.0
2014-03-25 13:20:00,114.05,114.09,114.0,114.09,31200.0,91.4275,91.4596,91.3875,91.4596,31200.0
2014-03-25 13:25:00,114.1,114.21,114.06,114.18,7300.0,91.4676,91.5558,91.4356,91.5317,7300.0
2014-03-25 13:30:00,114.2,114.27,114.15,114.17,12100.0,91.5478,91.6039,91.5077,91.5237,12100.0
2014-03-25 13:35:00,114.16,114.28,114.13,114.19,14600.0,91.5157,91.6119,91.4917,91.5398,14600.0
2014-03-25 13:40:00,114.18,114.26,114.12,114.24,15800.0,91.5317,91.5959,91.4836,91.5798,15800.0
2014-03-25 13:45:00,114.28,114.34,114.25,114.33,11400.0,91.6119,91.66,91.5879,91.652,11400.0
2014-03-25 13:50:00,114.33,114.34,114.24,114.24,6900.0,91.652,91.66,91.5798,91.5798,6900.0
2014-03-25 13:55:00,114.25,114.26,114.13,114.14,14000.0,91.5879,91.5959,91.4917,91.4997,14000.0
2014-03-25 14:00:00,114.16,114.18,114.08,114.08,12000.0,91.5157,91.5317,91.4516,91.4516,12000.0
2014-03-25 14:05:00,114.12,114.14,114.04,114.14,9400.0,91.4836,91.4997,91.4195,91.4997,9400.0
2014-03-25 14:10:00,114.15,114.24,114.15,114.2,15300.0,91.5077,91.5798,91.5077,91.5478,15300.0
2014-03-25 14:15:00,114.21,114.21,114.04,114.07,15500.0,91.5558,91.5558,91.4195,91.4436,15500.0
2014-03-25 14:20:00,114.05,114.08,114.03,114.07,8900.0,91.4275,91.4516,91.4115,91.4436,8900.0
2014-03-25 14:25:00,114.09,114.09,114.0,114.06,12600.0,91.4596,91.4596,91.3875,91.4356,12600.0
2014-03-25 14:30:00,114.08,114.09,114.02,114.06,8800.0,91.4516,91.4596,91.4035,91.4356,8800.0
2014-03-25 14:35:00,114.03,114.13,114.03,114.13,13900.0,91.4115,91.4917,91.4115,91.4917,13900.0
2014-03-25 14:40:00,114.13,114.13,114.03,114.04,12000.0,91.4917,91.4917,91.4115,91.4195,12000.0
2014-03-25 14:45:00,114.05,114.06,113.95,113.96,15200.0,91.4275,91.4356,91.3474,91.3554,15200.0
2014-03-25 14:50:00,113.99,114.03,113.98,114.01,13300.0,91.3794,91.4115,91.3714,91.3955,13300.0
2014-03-25 14:55:00,114.0,114.03,113.97,114.0,11000.0,91.3875,91.4115,91.3634,91.3875,11000.0
2014-03-25 15:00:00,114.02,114.05,113.99,113.99,13500.0,91.4035,91.4275,91.3794,91.3794,13500.0
2014-03-25 15:05:00,113.99,114.02,113.92,114.0,18400.0,91.3794,91.4035,91.3233,91.3875,18400.0
2014-03-25 15:10:00,114.0,114.03,113.98,114.03,16800.0,91.3875,91.4115,91.3714,91.4115,16800.0
2014-03-25 15:15:00,114.02,114.06,114.0,114.05,10900.0,91.4035,91.4356,91.3875,91.4275,10900.0
2014-03-25 15:20:00,114.07,114.13,114.01,114.05,12900.0,91.4436,91.4917,91.3955,91.4275,12900.0
2014-03-25 15:25:00,114.05,114.06,114.0,114.04,15800.0,91.4275,91.4356,91.3875,91.4195,15800.0
2014-03-25 15:30:00,114.05,114.09,114.01,114.01,23800.0,91.4275,91.4596,91.3955,91.3955,23800.0
2014-03-25 15:35:00,114.01,114.04,114.0,114.02,16900.0,91.3955,91.4195,91.3875,91.4035,16900.0
2014-03-25 15:40:00,114.03,114.05,113.99,114.03,26100.0,91.4115,91.4275,91.3794,91.4115,26100.0
2014-03-25 15:45:00,114.04,114.04,113.93,113.95,35300.0,91.4195,91.4195,91.3313,91.3474,35300.0
2014-03-25 15:50:00,113.94,113.96,113.89,113.94,76200.0,91.3394,91.3554,91.2993,91.3394,76200.0
2014-03-25 15:55:00,113.93,113.96,113.85,113.94,97500.0,91.3313,91.3554,91.2672,91.3394,97500.0
2014-03-26 09:30:00,114.26,114.47,114.04,114.11,23000.0,91.5959,91.7642,91.4195,91.4756,23000.0
2014-03-26 09:35:00,114.01,114.43,114.01,114.3,14800.0,91.3955,91.7322,91.3955,91.6279,14800.0
2014-03-26 09:40:00,114.32,114.44,114.16,114.33,13100.0,91.644,91.7402,91.5157,91.652,13100.0
2014-03-26 09:45:00,114.37,114.44,114.19,114.44,20200.0,91.6841,91.7402,91.5398,91.7402,20200.0
2014-03-26 09:50:00,114.39,114.41,114.08,114.14,37200.0,91.7001,91.7161,91.4516,91.4997,37200.0
2014-03-26 09:55:00,114.18,114.25,114.01,114.01,7200.0,91.5317,91.5879,91.3955,91.3955,7200.0
2014-03-26 10:00:00,114.01,114.07,113.9,113.94,21700.0,91.3955,91.4436,91.3073,91.3394,21700.0
2014-03-26 10:05:00,113.93,114.11,113.92,114.05,10400.0,91.3313,91.4756,91.3233,91.4275,10400.0
2014-03-26 10:10:00,114.03,114.13,113.97,114.03,13500.0,91.4115,91.4917,91.3634,91.4115,13500.0
2014-03-26 10:15:00,114.03,114.03,113.88,113.94,10600.0,91.4115,91.4115,91.2913,91.3394,10600.0
2014-03-26 10:20:00,113.91,114.0,113.84,113.85,8800.0,91.3153,91.3875,91.2592,91.2672,8800.0
2014-03-26 10:25:00,113.85,113.91,113.8,113.8,6400.0,91.2672,91.3153,91.2271,91.2271,6400.0
2014-03-26 10:30:00,113.78,113.78,113.65,113.73,16300.0,91.2111,91.2111,91.1069,91.171,16300.0
2014-03-26 10:35:00,113.72,113.87,113.72,113.79,8900.0,91.163,91.2832,91.163,91.2191,8900.0
2014-03-26 10:40:00,113.79,113.87,113.7,113.7,5500.0,91.2191,91.2832,91.147,91.147,5500.0
2014-03-26 10:45:00,113.7,113.7,113.58,113.66,17600.0,91.147,91.147,91.0508,91.1149,17600.0
2014-03-26 10:50:00,113.66,113.68,113.5,113.53,13700.0,91.1149,91.1309,90.9866,91.0107,13700.0
2014-03-26 10:55:00,113.52,113.6,113.5,113.55,17800.0,91.0027,91.0668,90.9866,91.0267,17800.0
2014-03-26 11:00:00,113.58,113.61,113.54,113.59,7700.0,91.0508,91.0748,91.0187,91.0588,7700.0
2014-03-26 11:05:00,113.61,113.61,113.46,113.47,13700.0,91.0748,91.0748,90.9546,90.9626,13700.0
2014-03-26 11:10:00,113.48,113.54,113.46,113.54,11500.0,90.9706,91.0187,90.9546,91.0187,11500.0
2014-03-26 11:15:00,113.54,113.57,113.46,113.47,21400.0,91.0187,91.0427,90.9546,90.9626,21400.0
2014-03-26 11:20:00,113.49,113.5,113.42,113.45,17000.0,90.9786,90.9866,90.9225,90.9465,17000.0
2014-03-26 11:25:00,113.44,113.47,113.38,113.39,10600.0,90.9385,90.9626,90.8904,90.8984,10600.0
2014-03-26 11:30:00,113.39,113.45,113.38,113.43,7800.0,90.8984,90.9465,90.8904,90.9305,7800.0
2014-03-26 11:35:00,113.42,113.43,113.38,113.41,11300.0,90.9225,90.9305,90.8904,90.9145,11300.0
2014-03-26 11:40:00,113.41,113.42,113.2,113.21,41500.0,90.9145,90.9225,90.7461,90.7542,41500.0
2014-03-26 11:45:00,113.21,113.23,113.06,113.08,24400.0,90.7542,90.7702,90.6339,90.6499,24400.0
2014-03-26 11:50:00,113.08,113.11,113.06,113.06,38400.0,90.6499,90.674,90.6339,90.6339,38400.0
2014-03-26 11:55:00,113.06,113.18,113.04,113.18,12100.0,90.6339,90.7301,90.6179,90.7301,12100.0
2014-03-26 12:00:00,113.17,113.19,113.13,113.15,9800.0,90.7221,90.7381,90.69,90.7061,9800.0
2014-03-26 12:05:00,113.15,113.28,113.1,113.25,46100.0,90.7061,90.8103,90.666,90.7862,46100.0
2014-03-26 12:10:00,113.25,113.25,113.12,113.25,4800.0,90.7862,90.7862,90.682,90.7862,4800.0
2014-03-26 12:15:00,113.25,113.3,113.21,113.21,7200.0,90.7862,90.8263,90.7542,90.7542,7200.0
2014-03-26 12:20:00,113.2,113.24,113.17,113.18,10100.0,90.7461,90.7782,90.7221,90.7301,10100.0
2014-03-26 12:25:00,113.18,113.21,113.1,113.21,10900.0,90.7301,90.7542,90.666,90.7542,10900.0
2014-03-26 12:30:00,113.18,113.24,113.11,113.23,13300.0,90.7301,90.7782,90.674,90.7702,13300.0
2014-03-26 12:35:00,113.25,113.31,113.23,113.29,8000.0,90.7862,90.8343,90.7702,90.8183,8000.0
2014-03-26 12:40:00,113.29,113.33,113.27,113.31,7500.0,90.8183,90.8504,90.8023,90.8343,7500.0
2014-03-26 12:45:00,113.27,113.33,113.24,113.32,5000.0,90.8023,90.8504,90.7782,90.8423,5000.0
2014-03-26 12:50:00,113.28,113.35,113.27,113.29,3700.0,90.8103,90.8664,90.8023,90.8183,3700.0
2014-03-26 12:55:00,113.31,113.36,113.27,113.36,5200.0,90.8343,90.8744,90.8023,90.8744,5200.0
2014-03-26 13:00:00,113.37,113.39,113.31,113.31,5500.0,90.8824,90.8984,90.8343,90.8343,5500.0
2014-03-26 13:05:00,113.3,113.37,113.27,113.33,7600.0,90.8263,90.8824,90.8023,90.8504,7600.0
2014-03-26 13:10:00,113.33,113.33,113.3,113.33,2700.0,90.8504,90.8504,90.8263,90.8504,2700.0
2014-03-26 13:15:00,113.32,113.42,113.28,113.36,16700.0,90.8423,90.9225,90.8103,90.8744,16700.0
2014-03-26 13:20:00,113.36,113.38,113.28,113.28,35900.0,90.8744,90.8904,90.8103,90.8103,35900.0
2014-03-26 13:25:00,113.28,113.31,113.2,113.2,17500.0,90.8103,90.8343,90.7461,90.7461,17500.0
2014-03-26 13:30:00,113.19,113.19,113.02,113.06,19000.0,90.7381,90.7381,90.6018,90.6339,19000.0
2014-03-26 13:35:00,113.02,113.1,113.01,113.08,14200.0,90.6018,90.666,90.5938,90.6499,14200.0
2014-03-26 13:40:00,113.1,113.1,112.99,113.05,26800.0,90.666,90.666,90.5778,90.6259,26800.0
2014-03-26 13:45:00,113.07,113.08,112.99,113.05,8900.0,90.6419,90.6499,90.5778,90.6259,8900.0
2014-03-26 13:50:00,113.04,113.06,112.98,113.02,17100.0,90.6179,90.6339,90.5698,90.6018,17100.0
2014-03-26 13:55:00,113.02,113.12,112.99,113.02,5700.0,90.6018,90.682,90.5778,90.6018,5700.0
2014-03-26 14:00:00,113.05,113.07,113.0,113.01,6700.0,90.6259,90.6419,90.5858,90.5938,6700.0
2014-03-26 14:05:00,113.0,113.05,112.96,113.05,21700.0,90.5858,90.6259,90.5537,90.6259,21700.0
2014-03-26 14:10:00,113.04,113.06,112.96,112.96,7800.0,90.6179,90.6339,90.5537,90.5537,7800.0
2014-03-26 14:15:00,112.97,112.98,112.9,112.97,11700.0,90.5618,90.5698,90.5056,90.5618,11700.0
2014-03-26 14:20:00,112.96,113.09,112.96,113.06,15800.0,90.5537,90.658,90.5537,90.6339,15800.0
2014-03-26 14:25:00,113.03,113.12,112.99,113.12,19900.0,90.6099,90.682,90.5778,90.682,19900.0
2014-03-26 14:30:00,113.12,113.12,113.01,113.04,8500.0,90.682,90.682,90.5938,90.6179,8500.0
2014-03-26 14:35:00,113.04,113.12,113.03,113.12,9400.0,90.6179,90.682,90.6099,90.682,9400.0
2014-03-26 14:40:00,113.12,113.19,113.11,113.16,15400.0,90.682,90.7381,90.674,90.7141,15400.0
2014-03-26 14:45:00,113.19,113.25,113.16,113.19,16200.0,90.7381,90.7862,90.7141,90.7381,16200.0
2014-03-26 14:50:00,113.18,113.21,113.09,113.14,29800.0,90.7301,90.7542,90.658,90.698,29800.0
2014-03-26 14:55:00,113.14,113.2,113.01,113.01,36200.0,90.698,90.7461,90.5938,90.5938,36200.0
2014-03-26 15:00:00,113.04,113.08,112.87,112.87,35900.0,90.6179,90.6499,90.4816,90.4816,35900.0
2014-03-26 15:05:00,112.89,112.92,112.86,112.86,12100.0,90.4976,90.5217,90.4736,90.4736,12100.0
2014-03-26 15:10:00,112.86,112.86,112.77,112.78,26300.0,90.4736,90.4736,90.4014,90.4094,26300.0
2014-03-26 15:15:00,112.79,112.88,112.77,112.81,18900.0,90.4175,90.4896,90.4014,90.4335,18900.0
2014-03-26 15:20:00,112.82,112.82,112.77,112.79,20100.0,90.4415,90.4415,90.4014,90.4175,20100.0
2014-03-26 15:25:00,112.82,112.84,112.7,112.71,23300.0,90.4415,90.4575,90.3453,90.3533,23300.0
2014-03-26 15:30:00,112.71,112.78,112.7,112.72,23600.0,90.3533,90.4094,90.3453,90.3613,23600.0
2014-03-26 15:35:00,112.72,112.75,112.66,112.71,25700.0,90.3613,90.3854,90.3132,90.3533,25700.0
2014-03-26 15:40:00,112.71,112.71,112.6,112.62,34000.0,90.3533,90.3533,90.2652,90.2812,34000.0
2014-03-26 15:45:00,112.62,112.65,112.57,112.61,32000.0,90.2812,90.3052,90.2411,90.2732,32000.0
2014-03-26 15:50:00,112.61,112.62,112.46,112.57,74000.0,90.2732,90.2812,90.1529,90.2411,74000.0
2014-03-26 15:55:00,112.58,112.8,112.47,112.49,105100.0,90.2491,90.4255,90.1609,90.177,105100.0
2014-03-27 09:30:00,112.33,112.86,112.25,112.85,40000.0,90.0487,90.4736,89.9846,90.4656,40000.0
2014-03-27 09:35:00,112.71,112.73,112.31,112.51,24900.0,90.3533,90.3694,90.0327,90.193,24900.0
2014-03-27 09:40:00,112.56,112.91,112.51,112.73,23900.0,90.2331,90.5137,90.193,90.3694,23900.0
2014-03-27 09:45:00,112.64,112.76,112.39,112.39,30100.0,90.2972,90.3934,90.0968,90.0968,30100.0
2014-03-27 09:50:00,112.48,112.53,112.39,112.39,49900.0,90.169,90.209,90.0968,90.0968,49900.0
2014-03-27 09:55:00,112.37,112.45,112.29,112.37,20100.0,90.0808,90.1449,90.0166,90.0808,20100.0
2014-03-27 10:00:00,112.38,112.44,112.27,112.37,24600.0,90.0888,90.1369,90.0006,90.0808,24600.0
2014-03-27 10:05:00,112.41,112.7,112.29,112.7,18900.0,90.1128,90.3453,90.0166,90.3453,18900.0
2014-03-27 10:10:00,112.66,112.76,112.55,112.73,14200.0,90.3132,90.3934,90.2251,90.3694,14200.0
2014-03-27 10:15:00,112.74,112.89,112.74,112.76,14900.0,90.3774,90.4976,90.3774,90.3934,14900.0
2014-03-27 10:20:00,112.74,112.93,112.73,112.8,18100.0,90.3774,90.5297,90.3694,90.4255,18100.0
2014-03-27 10:25:00,112.79,112.81,112.6,112.76,15400.0,90.4175,90.4335,90.2652,90.3934,15400.0
2014-03-27 10:30:00,112.73,112.8,112.67,112.69,21900.0,90.3694,90.4255,90.3213,90.3373,21900.0
2014-03-27 10:35:00,112.68,112.77,112.67,112.77,14700.0,90.3293,90.4014,90.3213,90.4014,14700.0
2014-03-27 10:40:00,112.78,112.94,112.77,112.86,11400.0,90.4094,90.5377,90.4014,90.4736,11400.0
2014-03-27 10:45:00,112.84,112.89,112.75,112.78,6200.0,90.4575,90.4976,90.3854,90.4094,6200.0
2014-03-27 10:50:00,112.78,112.78,112.67,112.67,11300.0,90.4094,90.4094,90.3213,90.3213,11300.0
2014-03-27 10:55:00,112.67,112.76,112.67,112.69,6400.0,90.3213,90.3934,90.3213,90.3373,6400.0
2014-03-27 11:00:00,112.68,112.77,112.66,112.72,17000.0,90.3293,90.4014,90.3132,90.3613,17000.0
2014-03-27 11:05:00,112.69,112.78,112.65,112.68,14500.0,90.3373,90.4094,90.3052,90.3293,14500.0
2014-03-27 11:10:00,112.66,112.68,112.55,112.57,7200.0,90.3132,90.3293,90.2251,90.2411,7200.0
2014-03-27 11:15:00,112.57,112.6,112.51,112.56,18400.0,90.2411,90.2652,90.193,90.2331,18400.0
2014-03-27 11:20:00,112.55,112.55,112.44,112.54,11600.0,90.2251,90.2251,90.1369,90.2171,11600.0
2014-03-27 11:25:00,112.54,112.6,112.47,112.6,10300.0,90.2171,90.2652,90.1609,90.2652,10300.0
2014-03-27 11:30:00,112.59,112.6,112.42,112.43,17800.0,90.2571,90.2652,90.1209,90.1289,17800.0
2014-03-27 11:35:00,112.45,112.46,112.29,112.39,14500.0,90.1449,90.1529,90.0166,90.0968,14500.0
2014-03-27 11:40:00,112.38,112.39,112.28,112.36,5800.0,90.0888,90.0968,90.0086,90.0728,5800.0
2014-03-27 11:45:00,112.36,112.42,112.33,112.33,8300.0,90.0728,90.1209,90.0487,90.0487,8300.0
2014-03-27 11:50:00,112.32,112.34,112.25,112.31,8500.0,90.0407,90.0567,89.9846,90.0327,8500.0
2014-03-27 11:55:00,112.28,112.36,112.27,112.3,26500.0,90.0086,90.0728,90.0006,90.0247,26500.0
2014-03-27 12:00:00,112.31,112.33,112.06,112.1,67000.0,90.0327,90.0487,89.8323,89.8643,67000.0
2014-03-27 12:05:00,112.07,112.13,111.83,111.87,54500.0,89.8403,89.8884,89.6479,89.6799,54500.0
2014-03-27 12:10:00,111.88,112.14,111.88,112.05,13100.0,89.688,89.8964,89.688,89.8242,13100.0
2014-03-27 12:15:00,112.08,112.27,112.07,112.2,15900.0,89.8483,90.0006,89.8403,89.9445,15900.0
2014-03-27 12:20:00,112.19,112.27,112.15,112.27,8900.0,89.9365,90.0006,89.9044,90.0006,8900.0
2014-03-27 12:25:00,112.25,112.33,112.22,112.32,13900.0,89.9846,90.0487,89.9605,90.0407,13900.0
2014-03-27 12:30:00,112.32,112.37,112.25,112.25,11400.0,90.0407,90.0808,89.9846,89.9846,11400.0
2014-03-27 12:35:00,112.28,112.34,112.17,112.21,8900.0,90.0086,90.0567,89.9204,89.9525,8900.0
2014-03-27 12:40:00,112.22,112.25,112.13,112.15,11500.0,89.9605,89.9846,89.8884,89.9044,11500.0
2014-03-27 12:45:00,112.15,112.2,112.12,112.16,7800.0,89.9044,89.9445,89.8804,89.9124,7800.0
2014-03-27 12:50:00,112.11,112.18,112.06,112.12,7900.0,89.8723,89.9285,89.8323,89.8804,7900.0
2014-03-27 12:55:00,112.12,112.19,112.11,112.19,4600.0,89.8804,89.9365,89.8723,89.9365,4600.0
2014-03-27 13:00:00,112.19,112.32,112.18,112.3,38200.0,89.9365,90.0407,89.9285,90.0247,38200.0
2014-03-27 13:05:00,112.28,112.38,112.26,112.35,19300.0,90.0086,90.0888,89.9926,90.0647,19300.0
2014-03-27 13:10:00,112.34,112.34,112.25,112.29,13300.0,90.0567,90.0567,89.9846,90.0166,13300.0
2014-03-27 13:15:00,112.27,112.31,112.18,112.24,10000.0,90.0006,90.0327,89.9285,89.9766,10000.0
2014-03-27 13:20:00,112.24,112.31,112.22,112.28,7700.0,89.9766,90.0327,89.9605,90.0086,7700.0
2014-03-27 13:25:00,112.3,112.31,112.17,112.22,14800.0,90.0247,90.0327,89.9204,89.9605,14800.0
2014-03-27 13:30:00,112.22,112.29,112.11,112.11,7600.0,89.9605,90.0166,89.8723,89.8723,7600.0
2014-03-27 13:35:00,112.09,112.18,112.09,112.12,5200.0,89.8563,89.9285,89.8563,89.8804,5200.0
2014-03-27 13:40:00,112.13,112.21,112.13,112.16,8000.0,89.8884,89.9525,89.8884,89.9124,8000.0
2014-03-27 13:45:00,112.14,112.15,112.04,112.05,12500.0,89.8964,89.9044,89.8162,89.8242,12500.0
2014-03-27 13:50:00,112.04,112.13,112.02,112.1,9100.0,89.8162,89.8884,89.8002,89.8643,9100.0
2014-03-27 13:55:00,112.12,112.12,112.0,112.06,20300.0,89.8804,89.8804,89.7842,89.8323,20300.0
2014-03-27 14:00:00,112.05,112.12,112.05,112.05,14200.0,89.8242,89.8804,89.8242,89.8242,14200.0
2014-03-27 14:05:00,112.05,112.06,111.99,112.04,13500.0,89.8242,89.8323,89.7761,89.8162,13500.0
2014-03-27 14:10:00,112.04,112.08,112.02,112.05,17800.0,89.8162,89.8483,89.8002,89.8242,17800.0
2014-03-27 14:15:00,112.04,112.05,111.97,112.04,14600.0,89.8162,89.8242,89.7601,89.8162,14600.0
2014-03-27 14:20:00,112.04,112.07,112.01,112.03,14800.0,89.8162,89.8403,89.7922,89.8082,14800.0
2014-03-27 14:25:00,112.04,112.25,112.03,112.25,48300.0,89.8162,89.9846,89.8082,89.9846,48300.0
2014-03-27 14:30:00,112.25,112.28,112.14,112.21,42600.0,89.9846,90.0086,89.8964,89.9525,42600.0
2014-03-27 14:35:00,112.22,112.22,112.08,112.09,21500.0,89.9605,89.9605,89.8483,89.8563,21500.0
2014-03-27 14:40:00,112.08,112.18,112.07,112.18,12600.0,89.8483,89.9285,89.8403,89.9285,12600.0
2014-03-27 14:45:00,112.17,112.2,112.14,112.17,8500.0,89.9204,89.9445,89.8964,89.9204,8500.0
2014-03-27 14:50:00,112.17,112.17,112.05,112.06,31600.0,89.9204,89.9204,89.8242,89.8323,31600.0
2014-03-27 14:55:00,112.06,112.12,112.03,112.03,18100.0,89.8323,89.8804,89.8082,89.8082,18100.0
2014-03-27 15:00:00,112.04,112.06,111.88,111.9,25900.0,89.8162,89.8323,89.688,89.704,25900.0
2014-03-27 15:05:00,111.89,111.91,111.82,111.91,26700.0,89.696,89.712,89.6399,89.712,26700.0
2014-03-27 15:10:00,111.91,111.93,111.85,111.9,17700.0,89.712,89.728,89.6639,89.704,17700.0
2014-03-27 15:15:00,111.91,112.04,111.89,111.93,40000.0,89.712,89.8162,89.696,89.728,40000.0
2014-03-27 15:20:00,111.93,112.04,111.93,112.04,19900.0,89.728,89.8162,89.728,89.8162,19900.0
2014-03-27 15:25:00,112.03,112.07,111.99,112.01,29000.0,89.8082,89.8403,89.7761,89.7922,29000.0
2014-03-27 15:30:00,112.02,112.03,111.94,112.01,34500.0,89.8002,89.8082,89.7361,89.7922,34500.0
2014-03-27 15:35:00,112.01,112.07,111.97,112.06,35500.0,89.7922,89.8403,89.7601,89.8323,35500.0
2014-03-27 15:40:00,112.06,112.07,112.0,112.04,31700.0,89.8323,89.8403,89.7842,89.8162,31700.0
2014-03-27 15:45:00,112.05,112.06,112.01,112.05,31000.0,89.8242,89.8323,89.7922,89.8242,31000.0
2014-03-27 15:50:00,112.04,112.16,112.01,112.16,46400.0,89.8162,89.9124,89.7922,89.9124,46400.0
2014-03-27 15:55:00,112.16,112.17,111.98,112.04,91700.0,89.9124,89.9204,89.7681,89.8162,91700.0
2014-03-28 09:30:00,112.35,112.58,112.11,112.11,61800.0,90.0647,90.2491,89.8723,89.8723,61800.0
2014-03-28 09:35:00,112.13,112.66,112.11,112.66,25200.0,89.8884,90.3132,89.8723,90.3132,25200.0
2014-03-28 09:40:00,112.69,112.79,112.47,112.68,31400.0,90.3373,90.4175,90.1609,90.3293,31400.0
2014-03-28 09:45:00,112.69,112.74,112.39,112.48,25000.0,90.3373,90.3774,90.0968,90.169,25000.0
2014-03-28 09:50:00,112.5,112.51,112.23,112.38,31400.0,90.185,90.193,89.9685,90.0888,31400.0
2014-03-28 09:55:00,112.46,112.55,112.26,112.53,20300.0,90.1529,90.2251,89.9926,90.209,20300.0
2014-03-28 10:00:00,112.53,112.66,112.46,112.6,21300.0,90.209,90.3132,90.1529,90.2652,21300.0
2014-03-28 10:05:00,112.6,112.6,112.47,112.5,32600.0,90.2652,90.2652,90.1609,90.185,32600.0
2014-03-28 10:10:00,112.54,112.54,112.42,112.51,21900.0,90.2171,90.2171,90.1209,90.193,21900.0
2014-03-28 10:15:00,112.49,112.54,112.41,112.51,28000.0,90.177,90.2171,90.1128,90.193,28000.0
2014-03-28 10:20:00,112.47,112.54,112.47,112.5,17700.0,90.1609,90.2171,90.1609,90.185,17700.0
2014-03-28 10:25:00,112.49,112.51,112.38,112.49,17500.0,90.177,90.193,90.0888,90.177,17500.0
2014-03-28 10:30:00,112.51,112.54,112.43,112.46,13300.0,90.193,90.2171,90.1289,90.1529,13300.0
2014-03-28 10:35:00,112.43,112.51,112.39,112.5,8700.0,90.1289,90.193,90.0968,90.185,8700.0
2014-03-28 10:40:00,112.52,112.52,112.37,112.37,12900.0,90.201,90.201,90.0808,90.0808,12900.0
2014-03-28 10:45:00,112.36,112.52,112.35,112.47,22800.0,90.0728,90.201,90.0647,90.1609,22800.0
2014-03-28 10:50:00,112.46,112.55,112.43,112.5,33800.0,90.1529,90.2251,90.1289,90.185,33800.0
2014-03-28 10:55:00,112.51,112.51,112.4,112.45,22500.0,90.193,90.193,90.1048,90.1449,22500.0
2014-03-28 11:00:00,112.42,112.46,112.25,112.33,49000.0,90.1209,90.1529,89.9846,90.0487,49000.0
2014-03-28 11:05:00,112.36,112.47,112.35,112.47,15100.0,90.0728,90.1609,90.0647,90.1609,15100.0
2014-03-28 11:10:00,112.46,112.47,112.34,112.35,20000.0,90.1529,90.1609,90.0567,90.0647,20000.0
2014-03-28 11:15:00,112.34,112.38,112.26,112.3,23300.0,90.0567,90.0888,89.9926,90.0247,23300.0
2014-03-28 11:20:00,112.31,112.33,112.18,112.27,30400.0,90.0327,90.0487,89.9285,90.0006,30400.0
2014-03-28 11:25:00,112.27,112.27,112.06,112.06,16600.0,90.0006,90.0006,89.8323,89.8323,16600.0
2014-03-28 11:30:00,112.05,112.09,112.04,112.08,15300.0,89.8242,89.8563,89.8162,89.8483,15300.0
2014-03-28 11:35:00,112.08,112.14,112.06,112.06,33200.0,89.8483,89.8964,89.8323,89.8323,33200.0
2014-03-28 11:40:00,112.07,112.09,112.02,112.09,20800.0,89.8403,89.8563,89.8002,89.8563,20800.0
2014-03-28 11:45:00,112.1,112.11,111.92,111.94,28100.0,89.8643,89.8723,89.72,89.7361,28100.0
2014-03-28 11:50:00,111.97,112.15,111.96,112.12,20600.0,89.7601,89.9044,89.7521,89.8804,20600.0
2014-03-28 11:55:00,112.13,112.19,112.09,112.11,21900.0,89.8884,89.9365,89.8563,89.8723,21900.0
2014-03-28 12:00:00,112.12,112.16,112.04,112.04,17300.0,89.8804,89.9124,89.8162,89.8162,17300.0
2014-03-28 12:05:00,112.02,112.15,112.01,112.06,24400.0,89.8002,89.9044,89.7922,89.8323,24400.0
2014-03-28 12:10:00,112.08,112.18,112.07,112.12,15900.0,89.8483,89.9285,89.8403,89.8804,15900.0
2014-03-28 12:15:00,112.12,112.19,112.06,112.08,32200.0,89.8804,89.9365,89.8323,89.8483,32200.0
2014-03-28 12:20:00,112.07,112.12,112.03,112.06,16400.0,89.8403,89.8804,89.8082,89.8323,16400.0
2014-03-28 12:25:00,112.06,112.09,111.96,111.98,43700.0,89.8323,89.8563,89.7521,89.7681,43700.0
2014-03-28 12:30:00,111.98,112.0,111.93,111.93,20900.0,89.7681,89.7842,89.728,89.728,20900.0
2014-03-28 12:35:00,111.92,111.94,111.83,111.88,27000.0,89.72,89.7361,89.6479,89.688,27000.0
2014-03-28 12:40:00,111.87,111.87,111.83,111.84,21600.0,89.6799,89.6799,89.6479,89.6559,21600.0
2014-03-28 12:45:00,111.83,111.96,111.83,111.96,19500.0,89.6479,89.7521,89.6479,89.7521,19500.0
2014-03-28 12:50:00,111.96,111.97,111.89,111.9,13500.0,89.7521,89.7601,89.696,89.704,13500.0
2014-03-28 12:55:00,111.92,111.93,111.89,111.91,12700.0,89.72,89.728,89.696,89.712,12700.0
2014-03-28 13:00:00,111.9,111.93,111.87,111.91,14600.0,89.704,89.728,89.6799,89.712,14600.0
2014-03-28 13:05:00,111.91,111.92,111.89,111.91,10900.0,89.712,89.72,89.696,89.712,10900.0
2014-03-28 13:10:00,111.9,111.92,111.88,111.89,17100.0,89.704,89.72,89.688,89.696,17100.0
2014-03-28 13:15:00,111.9,111.97,111.89,111.91,11000.0,89.704,89.7601,89.696,89.712,11000.0
2014-03-28 13:20:00,111.9,112.03,111.9,112.03,9800.0,89.704,89.8082,89.704,89.8082,9800.0
2014-03-28 13:25:00,112.04,112.04,111.92,111.94,11300.0,89.8162,89.8162,89.72,89.7361,11300.0
2014-03-28 13:30:00,111.94,111.99,111.92,111.98,7100.0,89.7361,89.7761,89.72,89.7681,7100.0
2014-03-28 13:35:00,111.98,112.08,111.98,112.05,14100.0,89.7681,89.8483,89.7681,89.8242,14100.0
2014-03-28 13:40:00,112.04,112.04,111.99,112.03,8600.0,89.8162,89.8162,89.7761,89.8082,8600.0
2014-03-28 13:45:00,112.03,112.04,111.89,111.89,17000.0,89.8082,89.8162,89.696,89.696,17000.0
2014-03-28 13:50:00,111.92,111.92,111.87,111.9,14200.0,89.72,89.72,89.6799,89.704,14200.0
2014-03-28 13:55:00,111.88,111.93,111.86,111.88,10300.0,89.688,89.728,89.6719,89.688,10300.0
2014-03-28 14:00:00,111.88,111.97,111.86,111.96,14600.0,89.688,89.7601,89.6719,89.7521,14600.0
2014-03-28 14:05:00,111.96,111.97,111.86,111.87,34300.0,89.7521,89.7601,89.6719,89.6799,34300.0
2014-03-28 14:10:00,111.87,111.91,111.82,111.83,19000.0,89.6799,89.712,89.6399,89.6479,19000.0
2014-03-28 14:15:00,111.86,111.86,111.74,111.74,49500.0,89.6719,89.6719,89.5757,89.5757,49500.0
2014-03-28 14:20:00,111.75,111.83,111.72,111.76,33200.0,89.5838,89.6479,89.5597,89.5918,33200.0
2014-03-28 14:25:00,111.74,111.78,111.72,111.75,34000.0,89.5757,89.6078,89.5597,89.5838,34000.0
2014-03-28 14:30:00,111.75,111.75,111.67,111.7,30300.0,89.5838,89.5838,89.5196,89.5437,30300.0
2014-03-28 14:35:00,111.7,111.7,111.59,111.6,30200.0,89.5437,89.5437,89.4555,89.4635,30200.0
2014-03-28 14:40:00,111.6,111.61,111.39,111.42,73600.0,89.4635,89.4715,89.2952,89.3192,73600.0
2014-03-28 14:45:00,111.42,111.42,111.34,111.41,33700.0,89.3192,89.3192,89.2551,89.3112,33700.0
2014-03-28 14:50:00,111.4,111.57,111.4,111.53,29100.0,89.3032,89.4395,89.3032,89.4074,29100.0
2014-03-28 14:55:00,111.53,111.55,111.48,111.55,31600.0,89.4074,89.4234,89.3673,89.4234,31600.0
2014-03-28 15:00:00,111.55,111.57,111.44,111.45,28200.0,89.4234,89.4395,89.3352,89.3433,28200.0
2014-03-28 15:05:00,111.44,111.44,111.27,111.29,52400.0,89.3352,89.3352,89.199,89.215,52400.0
2014-03-28 15:10:00,111.29,111.3,111.15,111.2,88200.0,89.215,89.223,89.1028,89.1428,88200.0
2014-03-28 15:15:00,111.21,111.48,111.19,111.47,29900.0,89.1509,89.3673,89.1348,89.3593,29900.0
2014-03-28 15:20:00,111.48,111.64,111.44,111.63,36200.0,89.3673,89.4956,89.3352,89.4876,36200.0
2014-03-28 15:25:00,111.63,111.64,111.56,111.58,29200.0,89.4876,89.4956,89.4314,89.4475,29200.0
2014-03-28 15:30:00,111.56,111.59,111.53,111.58,25800.0,89.4314,89.4555,89.4074,89.4475,25800.0
2014-03-28 15:35:00,111.57,111.63,111.56,111.63,27900.0,89.4395,89.4876,89.4314,89.4876,27900.0
2014-03-28 15:40:00,111.62,111.69,111.57,111.57,47900.0,89.4795,89.5357,89.4395,89.4395,47900.0
2014-03-28 15:45:00,111.58,111.61,111.5,111.56,46900.0,89.4475,89.4715,89.3833,89.4314,46900.0
2014-03-28 15:50:00,111.56,111.68,111.48,111.5,87100.0,89.4314,89.5276,89.3673,89.3833,87100.0
2014-03-28 15:55:00,111.5,111.69,111.47,111.63,135000.0,89.3833,89.5357,89.3593,89.4876,135000.0
2014-03-31 09:30:00,111.79,112.0,111.58,111.74,61800.0,89.6158,89.7842,89.4475,89.5757,61800.0
2014-03-31 09:35:00,111.74,111.96,111.73,111.77,22500.0,89.5757,89.7521,89.5677,89.5998,22500.0
2014-03-31 09:40:00,111.75,111.97,111.73,111.96,12900.0,89.5838,89.7601,89.5677,89.7521,12900.0
2014-03-31 09:45:00,111.96,112.1,111.93,112.1,33200.0,89.7521,89.8643,89.728,89.8643,33200.0
2014-03-31 09:50:00,112.08,112.25,112.0,112.19,26200.0,89.8483,89.9846,89.7842,89.9365,26200.0
2014-03-31 09:55:00,112.15,112.24,112.09,112.18,35700.0,89.9044,89.9766,89.8563,89.9285,35700.0
2014-03-31 10:00:00,112.16,112.28,112.11,112.27,12100.0,89.9124,90.0086,89.8723,90.0006,12100.0
2014-03-31 10:05:00,112.23,112.23,112.02,112.12,12900.0,89.9685,89.9685,89.8002,89.8804,12900.0
2014-03-31 10:10:00,112.15,112.25,112.07,112.14,26900.0,89.9044,89.9846,89.8403,89.8964,26900.0
2014-03-31 10:15:00,112.14,112.17,112.02,112.07,14700.0,89.8964,89.9204,89.8002,89.8403,14700.0
2014-03-31 10:20:00,112.07,112.15,112.05,112.1,8400.0,89.8403,89.9044,89.8242,89.8643,8400.0
2014-03-31 10:25:00,112.08,112.14,112.01,112.04,7500.0,89.8483,89.8964,89.7922,89.8162,7500.0
2014-03-31 10:30:00,112.07,112.17,112.03,112.1,10600.0,89.8403,89.9204,89.8082,89.8643,10600.0
2014-03-31 10:35:00,112.11,112.22,112.07,112.19,10400.0,89.8723,89.9605,89.8403,89.9365,10400.0
2014-03-31 10:40:00,112.18,112.21,112.08,112.08,12900.0,89.9285,89.9525,89.8483,89.8483,12900.0
2014-03-31 10:45:00,112.12,112.21,112.06,112.21,13100.0,89.8804,89.9525,89.8323,89.9525,13100.0
2014-03-31 10:50:00,112.19,112.19,112.1,112.12,15500.0,89.9365,89.9365,89.8643,89.8804,15500.0
2014-03-31 10:55:00,112.12,112.12,112.04,112.12,6000.0,89.8804,89.8804,89.8162,89.8804,6000.0
2014-03-31 11:00:00,112.14,112.14,112.0,112.02,13300.0,89.8964,89.8964,89.7842,89.8002,13300.0
2014-03-31 11:05:00,112.0,112.13,112.0,112.13,7300.0,89.7842,89.8884,89.7842,89.8884,7300.0
2014-03-31 11:10:00,112.1,112.1,112.01,112.05,8700.0,89.8643,89.8643,89.7922,89.8242,8700.0
2014-03-31 11:15:00,112.06,112.06,111.94,112.05,12400.0,89.8323,89.8323,89.7361,89.8242,12400.0
2014-03-31 11:20:00,112.04,112.04,111.86,111.86,12000.0,89.8162,89.8162,89.6719,89.6719,12000.0
2014-03-31 11:25:00,111.82,111.91,111.8,111.9,9000.0,89.6399,89.712,89.6238,89.704,9000.0
2014-03-31 11:30:00,111.9,111.92,111.85,111.91,14100.0,89.704,89.72,89.6639,89.712,14100.0
2014-03-31 11:35:00,111.92,111.92,111.8,111.8,12000.0,89.72,89.72,89.6238,89.6238,12000.0
2014-03-31 11:40:00,111.81,111.85,111.75,111.81,21500.0,89.6319,89.6639,89.5838,89.6319,21500.0
2014-03-31 11:45:00,111.8,111.83,111.74,111.74,21400.0,89.6238,89.6479,89.5757,89.5757,21400.0
2014-03-31 11:50:00,111.75,111.81,111.73,111.8,11400.0,89.5838,89.6319,89.5677,89.6238,11400.0
2014-03-31 11:55:00,111.81,111.81,111.74,111.8,7400.0,89.6319,89.6319,89.5757,89.6238,7400.0
2014-03-31 12:00:00,111.8,111.83,111.75,111.78,17700.0,89.6238,89.6479,89.5838,89.6078,17700.0
2014-03-31 12:05:00,111.77,111.83,111.76,111.79,21000.0,89.5998,89.6479,89.5918,89.6158,21000.0
2014-03-31 12:10:00,111.78,111.82,111.76,111.8,18200.0,89.6078,89.6399,89.5918,89.6238,18200.0
2014-03-31 12:15:00,111.79,111.91,111.76,111.86,23200.0,89.6158,89.712,89.5918,89.6719,23200.0
2014-03-31 12:20:00,111.86,111.95,111.84,111.87,12800.0,89.6719,89.7441,89.6559,89.6799,12800.0
2014-03-31 12:25:00,111.9,111.9,111.77,111.79,24200.0,89.704,89.704,89.5998,89.6158,24200.0
2014-03-31 12:30:00,111.77,111.82,111.74,111.79,20400.0,89.5998,89.6399,89.5757,89.6158,20400.0
2014-03-31 12:35:00,111.8,111.81,111.72,111.76,11300.0,89.6238,89.6319,89.5597,89.5918,11300.0
2014-03-31 12:40:00,111.77,111.85,111.73,111.8,10100.0,89.5998,89.6639,89.5677,89.6238,10100.0
2014-03-31 12:45:00,111.81,111.86,111.76,111.79,16500.0,89.6319,89.6719,89.5918,89.6158,16500.0
2014-03-31 12:50:00,111.78,111.82,111.72,111.79,8200.0,89.6078,89.6399,89.5597,89.6158,8200.0
2014-03-31 12:55:00,111.8,111.81,111.76,111.78,21500.0,89.6238,89.6319,89.5918,89.6078,21500.0
2014-03-31 13:00:00,111.76,111.77,111.69,111.73,22200.0,89.5918,89.5998,89.5357,89.5677,22200.0
2014-03-31 13:05:00,111.78,111.81,111.73,111.8,8100.0,89.6078,89.6319,89.5677,89.6238,8100.0
2014-03-31 13:10:00,111.8,111.8,111.73,111.8,10100.0,89.6238,89.6238,89.5677,89.6238,10100.0
2014-03-31 13:15:00,111.8,111.81,111.74,111.75,11200.0,89.6238,89.6319,89.5757,89.5838,11200.0
2014-03-31 13:20:00,111.75,111.8,111.74,111.74,13800.0,89.5838,89.6238,89.5757,89.5757,13800.0
2014-03-31 13:25:00,111.78,111.8,111.68,111.72,27100.0,89.6078,89.6238,89.5276,89.5597,27100.0
2014-03-31 13:30:00,111.7,111.8,111.63,111.78,16900.0,89.5437,89.6238,89.4876,89.6078,16900.0
2014-03-31 13:35:00,111.79,111.8,111.71,111.71,8100.0,89.6158,89.6238,89.5517,89.5517,8100.0
2014-03-31 13:40:00,111.71,111.73,111.68,111.71,6000.0,89.5517,89.5677,89.5276,89.5517,6000.0
2014-03-31 13:45:00,111.67,111.77,111.67,111.77,3200.0,89.5196,89.5998,89.5196,89.5998,3200.0
2014-03-31 13:50:00,111.76,111.78,111.7,111.72,6900.0,89.5918,89.6078,89.5437,89.5597,6900.0
2014-03-31 13:55:00,111.75,111.75,111.64,111.66,14600.0,89.5838,89.5838,89.4956,89.5116,14600.0
2014-03-31 14:00:00,111.69,111.76,111.69,111.7,5000.0,89.5357,89.5918,89.5357,89.5437,5000.0
2014-03-31 14:05:00,111.7,111.8,111.69,111.77,11400.0,89.5437,89.6238,89.5357,89.5998,11400.0
2014-03-31 14:10:00,111.78,111.79,111.72,111.73,8100.0,89.6078,89.6158,89.5597,89.5677,8100.0
2014-03-31 14:15:00,111.75,111.81,111.73,111.8,21500.0,89.5838,89.6319,89.5677,89.6238,21500.0
2014-03-31 14:20:00,111.8,111.84,111.78,111.8,8100.0,89.6238,89.6559,89.6078,89.6238,8100.0
2014-03-31 14:25:00,111.78,111.78,111.7,111.77,10500.0,89.6078,89.6078,89.5437,89.5998,10500.0
2014-03-31 14:30:00,111.77,111.79,111.72,111.77,13600.0,89.5998,89.6158,89.5597,89.5998,13600.0
2014-03-31 14:35:00,111.78,111.82,111.76,111.79,9500.0,89.6078,89.6399,89.5918,89.6158,9500.0
2014-03-31 14:40:00,111.81,111.81,111.7,111.71,15100.0,89.6319,89.6319,89.5437,89.5517,15100.0
2014-03-31 14:45:00,111.73,111.73,111.66,111.66,16600.0,89.5677,89.5677,89.5116,89.5116,16600.0
2014-03-31 14:50:00,111.66,111.71,111.66,111.7,12400.0,89.5116,89.5517,89.5116,89.5437,12400.0
2014-03-31 14:55:00,111.7,111.72,111.66,111.68,12900.0,89.5437,89.5597,89.5116,89.5276,12900.0
2014-03-31 15:00:00,111.7,111.7,111.63,111.63,16300.0,89.5437,89.5437,89.4876,89.4876,16300.0
2014-03-31 15:05:00,111.64,111.71,111.64,111.67,15800.0,89.4956,89.5517,89.4956,89.5196,15800.0
2014-03-31 15:10:00,111.68,111.71,111.65,111.71,12200.0,89.5276,89.5517,89.5036,89.5517,12200.0
2014-03-31 15:15:00,111.7,111.71,111.64,111.69,12800.0,89.5437,89.5517,89.4956,89.5357,12800.0
2014-03-31 15:20:00,111.69,111.7,111.65,111.66,10800.0,89.5357,89.5437,89.5036,89.5116,10800.0
2014-03-31 15:25:00,111.66,111.72,111.66,111.69,17400.0,89.5116,89.5597,89.5116,89.5357,17400.0
2014-03-31 15:30:00,111.69,111.7,111.62,111.66,26200.0,89.5357,89.5437,89.4795,89.5116,26200.0
2014-03-31 15:35:00,111.67,111.71,111.62,111.64,38600.0,89.5196,89.5517,89.4795,89.4956,38600.0
2014-03-31 15:40:00,111.65,111.69,111.63,111.66,29700.0,89.5036,89.5357,89.4876,89.5116,29700.0
2014-03-31 15:45:00,111.64,111.67,111.57,111.57,35100.0,89.4956,89.5196,89.4395,89.4395,35100.0
2014-03-31 15:50:00,111.58,111.68,111.57,111.62,57800.0,89.4475,89.5276,89.4395,89.4795,57800.0
2014-03-31 15:55:00,111.61,111.7,111.57,111.68,84000.0,89.4715,89.5437,89.4395,89.5276,84000.0
2014-04-01 09:30:00,112.22,112.55,111.8,112.12,59200.0,89.9605,90.2251,89.6238,89.8804,59200.0
2014-04-01 09:35:00,112.04,112.04,111.73,111.73,16600.0,89.8162,89.8162,89.5677,89.5677,16600.0
2014-04-01 09:40:00,111.73,111.82,111.56,111.58,35200.0,89.5677,89.6399,89.4314,89.4475,35200.0
2014-04-01 09:45:00,111.58,112.19,111.51,112.17,75900.0,89.4475,89.9365,89.3914,89.9204,75900.0
2014-04-01 09:50:00,112.19,112.23,112.02,112.06,51200.0,89.9365,89.9685,89.8002,89.8323,51200.0
2014-04-01 09:55:00,112.03,112.25,112.0,112.15,25600.0,89.8082,89.9846,89.7842,89.9044,25600.0
2014-04-01 10:00:00,112.13,112.19,111.95,112.12,31800.0,89.8884,89.9365,89.7441,89.8804,31800.0
2014-04-01 10:05:00,112.1,112.21,112.09,112.18,24200.0,89.8643,89.9525,89.8563,89.9285,24200.0
2014-04-01 10:10:00,112.18,112.21,112.15,112.17,18900.0,89.9285,89.9525,89.9044,89.9204,18900.0
2014-04-01 10:15:00,112.16,112.29,112.16,112.29,27300.0,89.9124,90.0166,89.9124,90.0166,27300.0
2014-04-01 10:20:00,112.27,112.32,112.24,112.27,32000.0,90.0006,90.0407,89.9766,90.0006,32000.0
2014-04-01 10:25:00,112.27,112.44,112.26,112.38,50500.0,90.0006,90.1369,89.9926,90.0888,50500.0
2014-04-01 10:30:00,112.36,112.48,112.25,112.25,24200.0,90.0728,90.169,89.9846,89.9846,24200.0
2014-04-01 10:35:00,112.26,112.29,112.21,112.23,10100.0,89.9926,90.0166,89.9525,89.9685,10100.0
2014-04-01 10:40:00,112.22,112.24,112.17,112.22,19900.0,89.9605,89.9766,89.9204,89.9605,19900.0
2014-04-01 10:45:00,112.22,112.24,112.16,112.16,17000.0,89.9605,89.9766,89.9124,89.9124,17000.0
2014-04-01 10:50:00,112.15,112.25,112.11,112.11,13500.0,89.9044,89.9846,89.8723,89.8723,13500.0
2014-04-01 10:55:00,112.15,112.15,112.02,112.03,18000.0,89.9044,89.9044,89.8002,89.8082,18000.0
2014-04-01 11:00:00,112.02,112.06,111.95,112.06,17300.0,89.8002,89.8323,89.7441,89.8323,17300.0
2014-04-01 11:05:00,112.05,112.05,111.89,111.93,11000.0,89.8242,89.8242,89.696,89.728,11000.0
2014-04-01 11:10:00,111.94,111.99,111.9,111.95,12800.0,89.7361,89.7761,89.704,89.7441,12800.0
2014-04-01 11:15:00,111.97,112.1,111.92,112.08,15200.0,89.7601,89.8643,89.72,89.8483,15200.0
2014-04-01 11:20:00,112.1,112.17,112.07,112.14,17900.0,89.8643,89.9204,89.8403,89.8964,17900.0
2014-04-01 11:25:00,112.15,112.26,112.14,112.25,19200.0,89.9044,89.9926,89.8964,89.9846,19200.0
2014-04-01 11:30:00,112.25,112.26,112.17,112.18,14800.0,89.9846,89.9926,89.9204,89.9285,14800.0
2014-04-01 11:35:00,112.17,112.22,112.15,112.19,12200.0,89.9204,89.9605,89.9044,89.9365,12200.0
2014-04-01 11:40:00,112.21,112.27,112.2,112.21,13800.0,89.9525,90.0006,89.9445,89.9525,13800.0
2014-04-01 11:45:00,112.23,112.32,112.21,112.3,11900.0,89.9685,90.0407,89.9525,90.0247,11900.0
2014-04-01 11:50:00,112.3,112.34,112.26,112.3,14300.0,90.0247,90.0567,89.9926,90.0247,14300.0
2014-04-01 11:55:00,112.3,112.33,112.25,112.3,8900.0,90.0247,90.0487,89.9846,90.0247,8900.0
2014-04-01 12:00:00,112.3,112.3,112.14,112.19,10400.0,90.0247,90.0247,89.8964,89.9365,10400.0
2014-04-01 12:05:00,112.17,112.17,112.1,112.17,9800.0,89.9204,89.9204,89.8643,89.9204,9800.0
2014-04-01 12:10:00,112.16,112.22,112.13,112.15,8100.0,89.9124,89.9605,89.8884,89.9044,8100.0
2014-04-01 12:15:00,112.16,112.27,112.16,112.25,13100.0,89.9124,90.0006,89.9124,89.9846,13100.0
2014-04-01 12:20:00,112.25,112.34,112.25,112.33,10100.0,89.9846,90.0567,89.9846,90.0487,10100.0
2014-04-01 12:25:00,112.31,112.35,112.3,112.32,6600.0,90.0327,90.0647,90.0247,90.0407,6600.0
2014-04-01 12:30:00,112.34,112.35,112.31,112.35,6700.0,90.0567,90.0647,90.0327,90.0647,6700.0
2014-04-01 12:35:00,112.35,112.39,112.3,112.32,14500.0,90.0647,90.0968,90.0247,90.0407,14500.0
2014-04-01 12:40:00,112.33,112.33,112.28,112.29,8000.0,90.0487,90.0487,90.0086,90.0166,8000.0
2014-04-01 12:45:00,112.32,112.37,112.29,112.35,10800.0,90.0407,90.0808,90.0166,90.0647,10800.0
2014-04-01 12:50:00,112.36,112.37,112.32,112.32,12100.0,90.0728,90.0808,90.0407,90.0407,12100.0
2014-04-01 12:55:00,112.31,112.37,112.31,112.33,12000.0,90.0327,90.0808,90.0327,90.0487,12000.0
2014-04-01 13:00:00,112.31,112.34,112.24,112.25,9300.0,90.0327,90.0567,89.9766,89.9846,9300.0
2014-04-01 13:05:00,112.24,112.26,112.19,112.2,9000.0,89.9766,89.9926,89.9365,89.9445,9000.0
2014-04-01 13:10:00,112.21,112.25,112.19,112.19,6600.0,89.9525,89.9846,89.9365,89.9365,6600.0
2014-04-01 13:15:00,112.19,112.33,112.18,112.31,8200.0,89.9365,90.0487,89.9285,90.0327,8200.0
2014-04-01 13:20:00,112.28,112.34,112.24,112.27,15400.0,90.0086,90.0567,89.9766,90.0006,15400.0
2014-04-01 13:25:00,112.3,112.32,112.24,112.32,9600.0,90.0247,90.0407,89.9766,90.0407,9600.0
2014-04-01 13:30:00,112.29,112.34,112.27,112.27,11300.0,90.0166,90.0567,90.0006,90.0006,11300.0
2014-04-01 13:35:00,112.28,112.33,112.24,112.29,8200.0,90.0086,90.0487,89.9766,90.0166,8200.0
2014-04-01 13:40:00,112.31,112.46,112.31,112.46,23300.0,90.0327,90.1529,90.0327,90.1529,23300.0
2014-04-01 13:45:00,112.45,112.51,112.41,112.47,24800.0,90.1449,90.193,90.1128,90.1609,24800.0
2014-04-01 13:50:00,112.48,112.51,112.45,112.45,13700.0,90.169,90.193,90.1449,90.1449,13700.0
2014-04-01 13:55:00,112.46,112.47,112.33,112.33,13300.0,90.1529,90.1609,90.0487,90.0487,13300.0
2014-04-01 14:00:00,112.33,112.36,112.21,112.21,19200.0,90.0487,90.0728,89.9525,89.9525,19200.0
2014-04-01 14:05:00,112.21,112.25,112.21,112.25,9600.0,89.9525,89.9846,89.9525,89.9846,9600.0
2014-04-01 14:10:00,112.25,112.25,112.17,112.19,12400.0,89.9846,89.9846,89.9204,89.9365,12400.0
2014-04-01 14:15:00,112.21,112.21,112.15,112.16,10000.0,89.9525,89.9525,89.9044,89.9124,10000.0
2014-04-01 14:20:00,112.17,112.22,112.17,112.17,9100.0,89.9204,89.9605,89.9204,89.9204,9100.0
2014-04-01 14:25:00,112.19,112.21,112.13,112.15,20200.0,89.9365,89.9525,89.8884,89.9044,20200.0
2014-04-01 14:30:00,112.13,112.16,112.07,112.07,26200.0,89.8884,89.9124,89.8403,89.8403,26200.0
2014-04-01 14:35:00,112.07,112.14,112.05,112.08,18100.0,89.8403,89.8964,89.8242,89.8483,18100.0
2014-04-01 14:40:00,112.05,112.16,111.96,111.96,41300.0,89.8242,89.9124,89.7521,89.7521,41300.0
2014-04-01 14:45:00,111.97,112.05,111.97,112.04,20600.0,89.7601,89.8242,89.7601,89.8162,20600.0
2014-04-01 14:50:00,112.04,112.1,112.02,112.07,19200.0,89.8162,89.8643,89.8002,89.8403,19200.0
2014-04-01 14:55:00,112.07,112.07,111.96,111.98,34600.0,89.8403,89.8403,89.7521,89.7681,34600.0
2014-04-01 15:00:00,111.98,112.06,111.97,111.97,20900.0,89.7681,89.8323,89.7601,89.7601,20900.0
2014-04-01 15:05:00,111.98,112.09,111.98,112.03,24100.0,89.7681,89.8563,89.7681,89.8082,24100.0
2014-04-01 15:10:00,112.03,112.04,111.99,112.0,14900.0,89.8082,89.8162,89.7761,89.7842,14900.0
2014-04-01 15:15:00,112.0,112.06,111.99,112.06,26000.0,89.7842,89.8323,89.7761,89.8323,26000.0
2014-04-01 15:20:00,112.06,112.1,112.04,112.06,25800.0,89.8323,89.8643,89.8162,89.8323,25800.0
2014-04-01 15:25:00,112.06,112.1,112.03,112.06,28700.0,89.8323,89.8643,89.8082,89.8323,28700.0
2014-04-01 15:30:00,112.05,112.05,111.96,111.97,54300.0,89.8242,89.8242,89.7521,89.7601,54300.0
2014-04-01 15:35:00,111.98,112.0,111.96,111.98,47100.0,89.7681,89.7842,89.7521,89.7681,47100.0
2014-04-01 15:40:00,111.99,111.99,111.95,111.97,23200.0,89.7761,89.7761,89.7441,89.7601,23200.0
2014-04-01 15:45:00,111.97,112.0,111.95,111.96,69700.0,89.7601,89.7842,89.7441,89.7521,69700.0
2014-04-01 15:50:00,111.97,112.09,111.9,111.95,157500.0,89.7601,89.8563,89.704,89.7441,157500.0
2014-04-01 15:55:00,111.94,111.95,111.84,111.85,144200.0,89.7361,89.7441,89.6559,89.6639,144200.0
2014-04-02 09:30:00,111.9,112.01,111.35,111.35,92500.0,89.704,89.7922,89.2631,89.2631,92500.0
2014-04-02 09:35:00,111.33,111.73,111.3,111.58,40300.0,89.2471,89.5677,89.223,89.4475,40300.0
2014-04-02 09:40:00,111.54,111.64,111.46,111.58,56200.0,89.4154,89.4956,89.3513,89.4475,56200.0
2014-04-02 09:45:00,111.59,111.6,111.49,111.51,43800.0,89.4555,89.4635,89.3753,89.3914,43800.0
2014-04-02 09:50:00,111.55,111.63,111.46,111.48,32200.0,89.4234,89.4876,89.3513,89.3673,32200.0
2014-04-02 09:55:00,111.48,111.62,111.46,111.53,25800.0,89.3673,89.4795,89.3513,89.4074,25800.0
2014-04-02 10:00:00,111.53,111.74,111.53,111.74,41000.0,89.4074,89.5757,89.4074,89.5757,41000.0
2014-04-02 10:05:00,111.73,111.73,111.63,111.66,37600.0,89.5677,89.5677,89.4876,89.5116,37600.0
2014-04-02 10:10:00,111.67,111.71,111.54,111.54,26000.0,89.5196,89.5517,89.4154,89.4154,26000.0
2014-04-02 10:15:00,111.56,111.62,111.48,111.5,30700.0,89.4314,89.4795,89.3673,89.3833,30700.0
2014-04-02 10:20:00,111.46,111.54,111.42,111.43,25200.0,89.3513,89.4154,89.3192,89.3272,25200.0
2014-04-02 10:25:00,111.42,111.56,111.42,111.53,16800.0,89.3192,89.4314,89.3192,89.4074,16800.0
2014-04-02 10:30:00,111.53,111.71,111.53,111.65,35900.0,89.4074,89.5517,89.4074,89.5036,35900.0
2014-04-02 10:35:00,111.65,111.84,111.64,111.73,28700.0,89.5036,89.6559,89.4956,89.5677,28700.0
2014-04-02 10:40:00,111.74,111.75,111.64,111.64,23600.0,89.5757,89.5838,89.4956,89.4956,23600.0
2014-04-02 10:45:00,111.64,111.67,111.54,111.61,15400.0,89.4956,89.5196,89.4154,89.4715,15400.0
2014-04-02 10:50:00,111.64,111.74,111.61,111.62,60800.0,89.4956,89.5757,89.4715,89.4795,60800.0
2014-04-02 10:55:00,111.64,111.71,111.58,111.61,42000.0,89.4956,89.5517,89.4475,89.4715,42000.0
2014-04-02 11:00:00,111.58,111.65,111.58,111.62,33000.0,89.4475,89.5036,89.4475,89.4795,33000.0
2014-04-02 11:05:00,111.62,111.65,111.56,111.59,36000.0,89.4795,89.5036,89.4314,89.4555,36000.0
2014-04-02 11:10:00,111.59,111.6,111.43,111.47,31400.0,89.4555,89.4635,89.3272,89.3593,31400.0
2014-04-02 11:15:00,111.48,111.51,111.38,111.5,36100.0,89.3673,89.3914,89.2871,89.3833,36100.0
2014-04-02 11:20:00,111.5,111.54,111.43,111.5,17500.0,89.3833,89.4154,89.3272,89.3833,17500.0
2014-04-02 11:25:00,111.48,111.61,111.46,111.61,19000.0,89.3673,89.4715,89.3513,89.4715,19000.0
2014-04-02 11:30:00,111.59,111.62,111.58,111.58,15800.0,89.4555,89.4795,89.4475,89.4475,15800.0
2014-04-02 11:35:00,111.57,111.62,111.54,111.58,21200.0,89.4395,89.4795,89.4154,89.4475,21200.0
2014-04-02 11:40:00,111.56,111.64,111.55,111.55,38300.0,89.4314,89.4956,89.4234,89.4234,38300.0
2014-04-02 11:45:00,111.55,111.63,111.55,111.6,13900.0,89.4234,89.4876,89.4234,89.4635,13900.0
2014-04-02 11:50:00,111.6,111.65,111.55,111.59,18100.0,89.4635,89.5036,89.4234,89.4555,18100.0
2014-04-02 11:55:00,111.59,111.62,111.55,111.59,19700.0,89.4555,89.4795,89.4234,89.4555,19700.0
2014-04-02 12:00:00,111.58,111.65,111.52,111.56,18700.0,89.4475,89.5036,89.3994,89.4314,18700.0
2014-04-02 12:05:00,111.55,111.62,111.54,111.6,15400.0,89.4234,89.4795,89.4154,89.4635,15400.0
2014-04-02 12:10:00,111.59,111.6,111.5,111.55,17500.0,89.4555,89.4635,89.3833,89.4234,17500.0
2014-04-02 12:15:00,111.52,111.56,111.5,111.51,15400.0,89.3994,89.4314,89.3833,89.3914,15400.0
2014-04-02 12:20:00,111.52,111.59,111.5,111.5,16500.0,89.3994,89.4555,89.3833,89.3833,16500.0
2014-04-02 12:25:00,111.52,111.58,111.5,111.51,11700.0,89.3994,89.4475,89.3833,89.3914,11700.0
2014-04-02 12:30:00,111.51,111.52,111.45,111.48,17000.0,89.3914,89.3994,89.3433,89.3673,17000.0
2014-04-02 12:35:00,111.49,111.5,111.41,111.43,23200.0,89.3753,89.3833,89.3112,89.3272,23200.0
2014-04-02 12:40:00,111.44,111.51,111.43,111.49,11100.0,89.3352,89.3914,89.3272,89.3753,11100.0
2014-04-02 12:45:00,111.47,111.5,111.45,111.49,18600.0,89.3593,89.3833,89.3433,89.3753,18600.0
2014-04-02 12:50:00,111.49,111.5,111.45,111.5,13900.0,89.3753,89.3833,89.3433,89.3833,13900.0
2014-04-02 12:55:00,111.5,111.5,111.4,111.41,24700.0,89.3833,89.3833,89.3032,89.3112,24700.0
2014-04-02 13:00:00,111.4,111.47,111.38,111.47,17600.0,89.3032,89.3593,89.2871,89.3593,17600.0
2014-04-02 13:05:00,111.48,111.49,111.36,111.42,20900.0,89.3673,89.3753,89.2711,89.3192,20900.0
2014-04-02 13:10:00,111.44,111.44,111.35,111.36,16200.0,89.3352,89.3352,89.2631,89.2711,16200.0
2014-04-02 13:15:00,111.35,111.37,111.34,111.36,12700.0,89.2631,89.2791,89.2551,89.2711,12700.0
2014-04-02 13:20:00,111.36,111.37,111.27,111.3,26300.0,89.2711,89.2791,89.199,89.223,26300.0
2014-04-02 13:25:00,111.3,111.31,111.25,111.29,16700.0,89.223,89.231,89.1829,89.215,16700.0
2014-04-02 13:30:00,111.29,111.34,111.26,111.34,16400.0,89.215,89.2551,89.1909,89.2551,16400.0
2014-04-02 13:35:00,111.35,111.36,111.22,111.23,23800.0,89.2631,89.2711,89.1589,89.1669,23800.0
2014-04-02 13:40:00,111.23,111.27,111.15,111.15,25500.0,89.1669,89.199,89.1028,89.1028,25500.0
2014-04-02 13:45:00,111.18,111.18,111.09,111.14,30800.0,89.1268,89.1268,89.0547,89.0947,30800.0
2014-04-02 13:50:00,111.14,111.2,111.08,111.1,58000.0,89.0947,89.1428,89.0467,89.0627,58000.0
2014-04-02 13:55:00,111.1,111.1,111.03,111.05,48900.0,89.0627,89.0627,89.0066,89.0226,48900.0
2014-04-02 14:00:00,111.05,111.12,111.02,111.11,64200.0,89.0226,89.0787,88.9986,89.0707,64200.0
2014-04-02 14:05:00,111.11,111.12,111.03,111.05,44800.0,89.0707,89.0787,89.0066,89.0226,44800.0
2014-04-02 14:10:00,111.04,111.08,111.01,111.05,40000.0,89.0146,89.0467,88.9905,89.0226,40000.0
2014-04-02 14:15:00,111.05,111.08,110.94,111.04,77200.0,89.0226,89.0467,88.9344,89.0146,77200.0
2014-04-02 14:20:00,111.05,111.14,111.05,111.11,32800.0,89.0226,89.0947,89.0226,89.0707,32800.0
2014-04-02 14:25:00,111.12,111.16,111.06,111.08,65800.0,89.0787,89.1108,89.0306,89.0467,65800.0
2014-04-02 14:30:00,111.08,111.16,111.06,111.16,35000.0,89.0467,89.1108,89.0306,89.1108,35000.0
2014-04-02 14:35:00,111.17,111.2,111.14,111.16,25300.0,89.1188,89.1428,89.0947,89.1108,25300.0
2014-04-02 14:40:00,111.16,111.2,111.13,111.2,20100.0,89.1108,89.1428,89.0867,89.1428,20100.0
2014-04-02 14:45:00,111.2,111.26,111.17,111.23,26300.0,89.1428,89.1909,89.1188,89.1669,26300.0
2014-04-02 14:50:00,111.25,111.31,111.25,111.27,28500.0,89.1829,89.231,89.1829,89.199,28500.0
2014-04-02 14:55:00,111.26,111.29,111.22,111.26,44800.0,89.1909,89.215,89.1589,89.1909,44800.0
2014-04-02 15:00:00,111.27,111.35,111.26,111.32,25200.0,89.199,89.2631,89.1909,89.239,25200.0
2014-04-02 15:05:00,111.31,111.42,111.31,111.4,26500.0,89.231,89.3192,89.231,89.3032,26500.0
2014-04-02 15:10:00,111.4,111.44,111.37,111.38,30900.0,89.3032,89.3352,89.2791,89.2871,30900.0
2014-04-02 15:15:00,111.38,111.38,111.32,111.35,24100.0,89.2871,89.2871,89.239,89.2631,24100.0
2014-04-02 15:20:00,111.34,111.38,111.31,111.33,29000.0,89.2551,89.2871,89.231,89.2471,29000.0
2014-04-02 15:25:00,111.35,111.49,111.35,111.49,42600.0,89.2631,89.3753,89.2631,89.3753,42600.0
2014-04-02 15:30:00,111.5,111.54,111.44,111.51,94900.0,89.3833,89.4154,89.3352,89.3914,94900.0
2014-04-02 15:35:00,111.52,111.61,111.51,111.6,53100.0,89.3994,89.4715,89.3914,89.4635,53100.0
2014-04-02 15:40:00,111.6,111.67,111.58,111.66,46600.0,89.4635,89.5196,89.4475,89.5116,46600.0
2014-04-02 15:45:00,111.67,111.69,111.52,111.55,76700.0,89.5196,89.5357,89.3994,89.4234,76700.0
2014-04-02 15:50:00,111.56,111.62,111.56,111.6,87700.0,89.4314,89.4795,89.4314,89.4635,87700.0
2014-04-02 15:55:00,111.6,111.63,111.51,111.53,147300.0,89.4635,89.4876,89.3914,89.4074,147300.0
2014-04-03 09:30:00,111.74,111.87,111.33,111.34,66600.0,89.5757,89.6799,89.2471,89.2551,66600.0
2014-04-03 09:35:00,111.39,111.68,111.28,111.49,74000.0,89.2952,89.5276,89.207,89.3753,74000.0
2014-04-03 09:40:00,111.42,111.73,111.42,111.58,19600.0,89.3192,89.5677,89.3192,89.4475,19600.0
2014-04-03 09:45:00,111.58,111.77,111.54,111.69,13100.0,89.4475,89.5998,89.4154,89.5357,13100.0
2014-04-03 09:50:00,111.74,111.96,111.7,111.91,24000.0,89.5757,89.7521,89.5437,89.712,24000.0
2014-04-03 09:55:00,111.93,111.97,111.76,111.86,42200.0,89.728,89.7601,89.5918,89.6719,42200.0
2014-04-03 10:00:00,111.89,111.91,111.68,111.68,27500.0,89.696,89.712,89.5276,89.5276,27500.0
2014-04-03 10:05:00,111.71,111.72,111.57,111.67,28800.0,89.5517,89.5597,89.4395,89.5196,28800.0
2014-04-03 10:10:00,111.62,111.68,111.36,111.4,60600.0,89.4795,89.5276,89.2711,89.3032,60600.0
2014-04-03 10:15:00,111.4,111.78,111.4,111.74,20100.0,89.3032,89.6078,89.3032,89.5757,20100.0
2014-04-03 10:20:00,111.75,111.84,111.65,111.68,24700.0,89.5838,89.6559,89.5036,89.5276,24700.0
2014-04-03 10:25:00,111.68,111.88,111.67,111.78,16400.0,89.5276,89.688,89.5196,89.6078,16400.0
2014-04-03 10:30:00,111.79,111.83,111.69,111.77,27100.0,89.6158,89.6479,89.5357,89.5998,27100.0
2014-04-03 10:35:00,111.76,111.86,111.68,111.75,20600.0,89.5918,89.6719,89.5276,89.5838,20600.0
2014-04-03 10:40:00,111.71,111.87,111.71,111.77,12100.0,89.5517,89.6799,89.5517,89.5998,12100.0
2014-04-03 10:45:00,111.78,111.93,111.78,111.86,30000.0,89.6078,89.728,89.6078,89.6719,30000.0
2014-04-03 10:50:00,111.89,111.96,111.8,111.92,38800.0,89.696,89.7521,89.6238,89.72,38800.0
2014-04-03 10:55:00,111.88,111.98,111.84,111.98,12800.0,89.688,89.7681,89.6559,89.7681,12800.0
2014-04-03 11:00:00,111.98,112.15,111.98,112.04,47600.0,89.7681,89.9044,89.7681,89.8162,47600.0
2014-04-03 11:05:00,112.04,112.09,111.94,112.05,12000.0,89.8162,89.8563,89.7361,89.8242,12000.0
2014-04-03 11:10:00,112.05,112.11,112.0,112.0,7000.0,89.8242,89.8723,89.7842,89.7842,7000.0
2014-04-03 11:15:00,112.03,112.12,111.99,112.0,16400.0,89.8082,89.8804,89.7761,89.7842,16400.0
2014-04-03 11:20:00,111.99,112.04,111.95,112.01,16500.0,89.7761,89.8162,89.7441,89.7922,16500.0
2014-04-03 11:25:00,112.04,112.14,111.96,112.09,31300.0,89.8162,89.8964,89.7521,89.8563,31300.0
2014-04-03 11:30:00,112.08,112.08,111.9,111.98,26600.0,89.8483,89.8483,89.704,89.7681,26600.0
2014-04-03 11:35:00,111.98,112.12,111.94,112.08,22500.0,89.7681,89.8804,89.7361,89.8483,22500.0
2014-04-03 11:40:00,112.05,112.12,111.99,112.07,17300.0,89.8242,89.8804,89.7761,89.8403,17300.0
2014-04-03 11:45:00,112.06,112.06,111.92,111.96,9600.0,89.8323,89.8323,89.72,89.7521,9600.0
2014-04-03 11:50:00,111.95,112.0,111.9,111.97,32400.0,89.7441,89.7842,89.704,89.7601,32400.0
2014-04-03 11:55:00,111.98,112.07,111.95,112.02,12100.0,89.7681,89.8403,89.7441,89.8002,12100.0
2014-04-03 12:00:00,112.02,112.13,111.98,112.13,22800.0,89.8002,89.8884,89.7681,89.8884,22800.0
2014-04-03 12:05:00,112.14,112.14,111.95,112.01,25700.0,89.8964,89.8964,89.7441,89.7922,25700.0
2014-04-03 12:10:00,112.01,112.05,111.94,112.0,15400.0,89.7922,89.8242,89.7361,89.7842,15400.0
2014-04-03 12:15:00,111.99,112.01,111.91,112.01,7900.0,89.7761,89.7922,89.712,89.7922,7900.0
2014-04-03 12:20:00,112.0,112.02,111.96,111.99,10300.0,89.7842,89.8002,89.7521,89.7761,10300.0
2014-04-03 12:25:00,112.0,112.01,111.95,111.95,8800.0,89.7842,89.7922,89.7441,89.7441,8800.0
2014-04-03 12:30:00,111.95,111.95,111.86,111.9,12700.0,89.7441,89.7441,89.6719,89.704,12700.0
2014-04-03 12:35:00,111.89,111.97,111.87,111.91,22600.0,89.696,89.7601,89.6799,89.712,22600.0
2014-04-03 12:40:00,111.88,111.96,111.86,111.89,10600.0,89.688,89.7521,89.6719,89.696,10600.0
2014-04-03 12:45:00,111.9,111.97,111.87,111.94,7600.0,89.704,89.7601,89.6799,89.7361,7600.0
2014-04-03 12:50:00,111.95,112.03,111.92,112.0,14700.0,89.7441,89.8082,89.72,89.7842,14700.0
2014-04-03 12:55:00,112.01,112.03,111.96,112.0,10800.0,89.7922,89.8082,89.7521,89.7842,10800.0
2014-04-03 13:00:00,111.99,112.04,111.98,111.99,15400.0,89.7761,89.8162,89.7681,89.7761,15400.0
2014-04-03 13:05:00,112.0,112.06,111.97,111.97,11600.0,89.7842,89.8323,89.7601,89.7601,11600.0
2014-04-03 13:10:00,111.96,111.98,111.92,111.96,13700.0,89.7521,89.7681,89.72,89.7521,13700.0
2014-04-03 13:15:00,111.99,111.99,111.93,111.96,8100.0,89.7761,89.7761,89.728,89.7521,8100.0
2014-04-03 13:20:00,111.98,112.01,111.94,111.99,12200.0,89.7681,89.7922,89.7361,89.7761,12200.0
2014-04-03 13:25:00,112.01,112.04,111.99,111.99,8400.0,89.7922,89.8162,89.7761,89.7761,8400.0
2014-04-03 13:30:00,112.0,112.03,111.97,111.98,8500.0,89.7842,89.8082,89.7601,89.7681,8500.0
2014-04-03 13:35:00,111.97,112.0,111.94,112.0,4200.0,89.7601,89.7842,89.7361,89.7842,4200.0
2014-04-03 13:40:00,112.0,112.03,111.98,112.0,12600.0,89.7842,89.8082,89.7681,89.7842,12600.0
2014-04-03 13:45:00,112.0,112.03,111.97,111.98,6800.0,89.7842,89.8082,89.7601,89.7681,6800.0
2014-04-03 13:50:00,111.99,112.01,111.91,111.91,13200.0,89.7761,89.7922,89.712,89.712,13200.0
2014-04-03 13:55:00,111.91,111.91,111.82,111.89,10800.0,89.712,89.712,89.6399,89.696,10800.0
2014-04-03 14:00:00,111.88,111.88,111.83,111.83,6400.0,89.688,89.688,89.6479,89.6479,6400.0
2014-04-03 14:05:00,111.86,111.87,111.8,111.87,14100.0,89.6719,89.6799,89.6238,89.6799,14100.0
2014-04-03 14:10:00,111.88,111.9,111.81,111.85,10100.0,89.688,89.704,89.6319,89.6639,10100.0
2014-04-03 14:15:00,111.85,111.9,111.84,111.86,8000.0,89.6639,89.704,89.6559,89.6719,8000.0
2014-04-03 14:20:00,111.86,111.89,111.83,111.88,10600.0,89.6719,89.696,89.6479,89.688,10600.0
2014-04-03 14:25:00,111.88,111.88,111.81,111.82,6400.0,89.688,89.688,89.6319,89.6399,6400.0
2014-04-03 14:30:00,111.82,111.82,111.68,111.71,44000.0,89.6399,89.6399,89.5276,89.5517,44000.0
2014-04-03 14:35:00,111.74,111.75,111.53,111.59,25000.0,89.5757,89.5838,89.4074,89.4555,25000.0
2014-04-03 14:40:00,111.6,111.65,111.52,111.65,27700.0,89.4635,89.5036,89.3994,89.5036,27700.0
2014-04-03 14:45:00,111.64,111.72,111.58,111.62,19500.0,89.4956,89.5597,89.4475,89.4795,19500.0
2014-04-03 14:50:00,111.63,111.69,111.6,111.62,14700.0,89.4876,89.5357,89.4635,89.4795,14700.0
2014-04-03 14:55:00,111.62,111.69,111.59,111.66,17000.0,89.4795,89.5357,89.4555,89.5116,17000.0
2014-04-03 15:00:00,111.67,111.76,111.67,111.68,17200.0,89.5196,89.5918,89.5196,89.5276,17200.0
2014-04-03 15:05:00,111.68,111.7,111.62,111.65,18700.0,89.5276,89.5437,89.4795,89.5036,18700.0
2014-04-03 15:10:00,111.66,111.7,111.63,111.66,15100.0,89.5116,89.5437,89.4876,89.5116,15100.0
2014-04-03 15:15:00,111.66,111.77,111.66,111.74,16200.0,89.5116,89.5998,89.5116,89.5757,16200.0
2014-04-03 15:20:00,111.74,111.77,111.66,111.66,21000.0,89.5757,89.5998,89.5116,89.5116,21000.0
2014-04-03 15:25:00,111.66,111.73,111.66,111.7,44300.0,89.5116,89.5677,89.5116,89.5437,44300.0
2014-04-03 15:30:00,111.7,111.74,111.69,111.74,25000.0,89.5437,89.5757,89.5357,89.5757,25000.0
2014-04-03 15:35:00,111.75,111.77,111.72,111.74,26300.0,89.5838,89.5998,89.5597,89.5757,26300.0
2014-04-03 15:40:00,111.74,111.77,111.67,111.68,48000.0,89.5757,89.5998,89.5196,89.5276,48000.0
2014-04-03 15:45:00,111.69,111.78,111.68,111.73,45200.0,89.5357,89.6078,89.5276,89.5677,45200.0
2014-04-03 15:50:00,111.76,111.9,111.65,111.75,117500.0,89.5918,89.704,89.5036,89.5838,117500.0
2014-04-03 15:55:00,111.76,111.8,111.69,111.7,146700.0,89.5918,89.6238,89.5357,89.5437,146700.0
2014-04-04 09:30:00,111.95,111.99,111.68,111.86,67300.0,89.7441,89.7761,89.5276,89.6719,67300.0
2014-04-04 09:35:00,111.8,112.0,111.7,111.8,41300.0,89.6238,89.7842,89.5437,89.6238,41300.0
2014-04-04 09:40:00,111.85,111.85,111.69,111.72,23200.0,89.6639,89.6639,89.5357,89.5597,23200.0
2014-04-04 09:45:00,111.73,111.87,111.61,111.7,26700.0,89.5677,89.6799,89.4715,89.5437,26700.0
2014-04-04 09:50:00,111.69,111.84,111.52,111.54,19800.0,89.5357,89.6559,89.3994,89.4154,19800.0
2014-04-04 09:55:00,111.51,111.66,111.5,111.53,41400.0,89.3914,89.5116,89.3833,89.4074,41400.0
2014-04-04 10:00:00,111.53,111.57,111.35,111.41,34300.0,89.4074,89.4395,89.2631,89.3112,34300.0
2014-04-04 10:05:00,111.43,111.55,111.39,111.52,22400.0,89.3272,89.4234,89.2952,89.3994,22400.0
2014-04-04 10:10:00,111.52,111.58,111.4,111.4,78500.0,89.3994,89.4475,89.3032,89.3032,78500.0
2014-04-04 10:15:00,111.42,111.45,111.34,111.42,24200.0,89.3192,89.3433,89.2551,89.3192,24200.0
2014-04-04 10:20:00,111.44,111.46,111.29,111.43,32000.0,89.3352,89.3513,89.215,89.3272,32000.0
2014-04-04 10:25:00,111.42,111.64,111.38,111.5,30800.0,89.3192,89.4956,89.2871,89.3833,30800.0
2014-04-04 10:30:00,111.5,111.71,111.46,111.62,20700.0,89.3833,89.5517,89.3513,89.4795,20700.0
2014-04-04 10:35:00,111.68,111.71,111.47,111.5,32800.0,89.5276,89.5517,89.3593,89.3833,32800.0
2014-04-04 10:40:00,111.5,111.56,111.46,111.47,33100.0,89.3833,89.4314,89.3513,89.3593,33100.0
2014-04-04 10:45:00,111.5,111.61,111.47,111.57,26400.0,89.3833,89.4715,89.3593,89.4395,26400.0
2014-04-04 10:50:00,111.56,111.58,111.46,111.52,21100.0,89.4314,89.4475,89.3513,89.3994,21100.0
2014-04-04 10:55:00,111.52,111.62,111.48,111.54,25300.0,89.3994,89.4795,89.3673,89.4154,25300.0
2014-04-04 11:00:00,111.53,111.53,111.43,111.46,15100.0,89.4074,89.4074,89.3272,89.3513,15100.0
2014-04-04 11:05:00,111.45,111.48,111.32,111.32,21100.0,89.3433,89.3673,89.239,89.239,21100.0
2014-04-04 11:10:00,111.33,111.4,111.31,111.4,15400.0,89.2471,89.3032,89.231,89.3032,15400.0
2014-04-04 11:15:00,111.42,111.44,111.33,111.36,16800.0,89.3192,89.3352,89.2471,89.2711,16800.0
2014-04-04 11:20:00,111.38,111.47,111.38,111.39,15200.0,89.2871,89.3593,89.2871,89.2952,15200.0
2014-04-04 11:25:00,111.4,111.5,111.39,111.48,17400.0,89.3032,89.3833,89.2952,89.3673,17400.0
2014-04-04 11:30:00,111.5,111.58,111.47,111.54,15600.0,89.3833,89.4475,89.3593,89.4154,15600.0
2014-04-04 11:35:00,111.54,111.54,111.41,111.43,13800.0,89.4154,89.4154,89.3112,89.3272,13800.0
2014-04-04 11:40:00,111.43,111.47,111.38,111.4,28200.0,89.3272,89.3593,89.2871,89.3032,28200.0
2014-04-04 11:45:00,111.39,111.4,111.26,111.28,28600.0,89.2952,89.3032,89.1909,89.207,28600.0
2014-04-04 11:50:00,111.27,111.33,111.25,111.27,10700.0,89.199,89.2471,89.1829,89.199,10700.0
2014-04-04 11:55:00,111.26,111.35,111.25,111.28,15800.0,89.1909,89.2631,89.1829,89.207,15800.0
2014-04-04 12:00:00,111.28,111.32,111.22,111.24,26200.0,89.207,89.239,89.1589,89.1749,26200.0
2014-04-04 12:05:00,111.23,111.27,111.19,111.24,17400.0,89.1669,89.199,89.1348,89.1749,17400.0
2014-04-04 12:10:00,111.24,111.31,111.21,111.3,10400.0,89.1749,89.231,89.1509,89.223,10400.0
2014-04-04 12:15:00,111.26,111.39,111.24,111.28,17700.0,89.1909,89.2952,89.1749,89.207,17700.0
2014-04-04 12:20:00,111.29,111.36,111.25,111.32,20500.0,89.215,89.2711,89.1829,89.239,20500.0
2014-04-04 12:25:00,111.3,111.35,111.2,111.25,16100.0,89.223,89.2631,89.1428,89.1829,16100.0
2014-04-04 12:30:00,111.26,111.32,111.25,111.26,8400.0,89.1909,89.239,89.1829,89.1909,8400.0
2014-04-04 12:35:00,111.25,111.36,111.25,111.28,35300.0,89.1829,89.2711,89.1829,89.207,35300.0
2014-04-04 12:40:00,111.27,111.32,111.21,111.24,20500.0,89.199,89.239,89.1509,89.1749,20500.0
2014-04-04 12:45:00,111.23,111.28,111.14,111.16,19800.0,89.1669,89.207,89.0947,89.1108,19800.0
2014-04-04 12:50:00,111.16,111.25,111.15,111.2,9100.0,89.1108,89.1829,89.1028,89.1428,9100.0
2014-04-04 12:55:00,111.2,111.22,111.05,111.11,21400.0,89.1428,89.1589,89.0226,89.0707,21400.0
2014-04-04 13:00:00,111.09,111.15,111.02,111.04,21800.0,89.0547,89.1028,88.9986,89.0146,21800.0
2014-04-04 13:05:00,111.08,111.18,111.07,111.18,16100.0,89.0467,89.1268,89.0386,89.1268,16100.0
2014-04-04 13:10:00,111.2,111.24,111.15,111.16,13900.0,89.1428,89.1749,89.1028,89.1108,13900.0
2014-04-04 13:15:00,111.16,111.22,111.13,111.13,12400.0,89.1108,89.1589,89.0867,89.0867,12400.0
2014-04-04 13:20:00,111.17,111.17,111.02,111.03,16300.0,89.1188,89.1188,88.9986,89.0066,16300.0
2014-04-04 13:25:00,111.06,111.07,110.99,111.01,24800.0,89.0306,89.0386,88.9745,88.9905,24800.0
2014-04-04 13:30:00,110.99,111.03,110.92,110.92,18300.0,88.9745,89.0066,88.9184,88.9184,18300.0
2014-04-04 13:35:00,110.93,111.06,110.93,111.01,8400.0,88.9264,89.0306,88.9264,88.9905,8400.0
2014-04-04 13:40:00,111.0,111.02,110.93,110.95,12100.0,88.9825,88.9986,88.9264,88.9424,12100.0
2014-04-04 13:45:00,110.96,110.97,110.89,110.9,15300.0,88.9505,88.9585,88.8943,88.9024,15300.0
2014-04-04 13:50:00,110.93,111.04,110.92,111.0,17500.0,88.9264,89.0146,88.9184,88.9825,17500.0
2014-04-04 13:55:00,110.98,111.0,110.9,110.95,10800.0,88.9665,88.9825,88.9024,88.9424,10800.0
2014-04-04 14:00:00,110.93,111.0,110.89,110.92,26200.0,88.9264,88.9825,88.8943,88.9184,26200.0
2014-04-04 14:05:00,110.92,110.95,110.88,110.9,24500.0,88.9184,88.9424,88.8863,88.9024,24500.0
2014-04-04 14:10:00,110.88,110.94,110.82,110.89,34300.0,88.8863,88.9344,88.8382,88.8943,34300.0
2014-04-04 14:15:00,110.88,110.97,110.84,110.91,18200.0,88.8863,88.9585,88.8543,88.9104,18200.0
2014-04-04 14:20:00,110.91,110.97,110.87,110.9,13300.0,88.9104,88.9585,88.8783,88.9024,13300.0
2014-04-04 14:25:00,110.91,110.92,110.82,110.82,13900.0,88.9104,88.9184,88.8382,88.8382,13900.0
2014-04-04 14:30:00,110.83,110.85,110.81,110.82,15600.0,88.8462,88.8623,88.8302,88.8382,15600.0
2014-04-04 14:35:00,110.81,110.82,110.76,110.78,28200.0,88.8302,88.8382,88.7901,88.8062,28200.0
2014-04-04 14:40:00,110.8,110.82,110.71,110.72,32100.0,88.8222,88.8382,88.75,88.7581,32100.0
2014-04-04 14:45:00,110.71,110.76,110.63,110.74,31900.0,88.75,88.7901,88.6859,88.7741,31900.0
2014-04-04 14:50:00,110.7,110.79,110.69,110.72,16200.0,88.742,88.8142,88.734,88.7581,16200.0
2014-04-04 14:55:00,110.7,110.78,110.7,110.78,21900.0,88.742,88.8062,88.742,88.8062,21900.0
2014-04-04 15:00:00,110.77,110.78,110.69,110.73,17000.0,88.7981,88.8062,88.734,88.7661,17000.0
2014-04-04 15:05:00,110.72,110.75,110.67,110.72,22800.0,88.7581,88.7821,88.718,88.7581,22800.0
2014-04-04 15:10:00,110.72,110.82,110.72,110.79,16300.0,88.7581,88.8382,88.7581,88.8142,16300.0
2014-04-04 15:15:00,110.78,110.87,110.73,110.82,21000.0,88.8062,88.8783,88.7661,88.8382,21000.0
2014-04-04 15:20:00,110.82,110.98,110.82,110.91,35400.0,88.8382,88.9665,88.8382,88.9104,35400.0
2014-04-04 15:25:00,110.91,110.96,110.83,110.9,42400.0,88.9104,88.9505,88.8462,88.9024,42400.0
2014-04-04 15:30:00,110.88,110.92,110.73,110.76,123700.0,88.8863,88.9184,88.7661,88.7901,123700.0
2014-04-04 15:35:00,110.76,110.81,110.71,110.72,101900.0,88.7901,88.8302,88.75,88.7581,101900.0
2014-04-04 15:40:00,110.72,110.78,110.66,110.68,29200.0,88.7581,88.8062,88.71,88.726,29200.0
2014-04-04 15:45:00,110.67,110.84,110.65,110.84,52400.0,88.718,88.8543,88.7019,88.8543,52400.0
2014-04-04 15:50:00,110.84,110.84,110.71,110.75,83500.0,88.8543,88.8543,88.75,88.7821,83500.0
2014-04-04 15:55:00,110.75,110.84,110.65,110.66,124800.0,88.7821,88.8543,88.7019,88.71,124800.0
2014-04-07 09:30:00,110.73,111.13,110.72,110.98,96100.0,88.7661,89.0867,88.7581,88.9665,96100.0
2014-04-07 09:35:00,110.94,111.07,110.77,110.92,41900.0,88.9344,89.0386,88.7981,88.9184,41900.0
2014-04-07 09:40:00,110.93,110.93,110.39,110.42,90900.0,88.9264,88.9264,88.4935,88.5176,90900.0
2014-04-07 09:45:00,110.42,110.61,110.36,110.56,27700.0,88.5176,88.6699,88.4695,88.6298,27700.0
2014-04-07 09:50:00,110.59,110.72,110.5,110.55,25000.0,88.6538,88.7581,88.5817,88.6218,25000.0
2014-04-07 09:55:00,110.6,110.84,110.57,110.71,36000.0,88.6619,88.8543,88.6378,88.75,36000.0
2014-04-07 10:00:00,110.73,110.73,110.51,110.7,34700.0,88.7661,88.7661,88.5897,88.742,34700.0
2014-04-07 10:05:00,110.68,110.74,110.42,110.59,19200.0,88.726,88.7741,88.5176,88.6538,19200.0
2014-04-07 10:10:00,110.61,110.7,110.46,110.63,60300.0,88.6699,88.742,88.5496,88.6859,60300.0
2014-04-07 10:15:00,110.63,110.71,110.59,110.65,25800.0,88.6859,88.75,88.6538,88.7019,25800.0
2014-04-07 10:20:00,110.67,110.68,110.57,110.59,31000.0,88.718,88.726,88.6378,88.6538,31000.0
2014-04-07 10:25:00,110.59,110.63,110.5,110.5,25200.0,88.6538,88.6859,88.5817,88.5817,25200.0
2014-04-07 10:30:00,110.51,110.7,110.46,110.64,56400.0,88.5897,88.742,88.5496,88.6939,56400.0
2014-04-07 10:35:00,110.66,110.69,110.41,110.46,32200.0,88.71,88.734,88.5095,88.5496,32200.0
2014-04-07 10:40:00,110.48,110.53,110.4,110.47,45800.0,88.5657,88.6057,88.5015,88.5576,45800.0
2014-04-07 10:45:00,110.48,110.54,110.41,110.5,31800.0,88.5657,88.6138,88.5095,88.5817,31800.0
2014-04-07 10:50:00,110.51,110.62,110.51,110.61,27700.0,88.5897,88.6779,88.5897,88.6699,27700.0
2014-04-07 10:55:00,110.61,110.61,110.53,110.59,18900.0,88.6699,88.6699,88.6057,88.6538,18900.0
2014-04-07 11:00:00,110.59,110.77,110.53,110.76,23200.0,88.6538,88.7981,88.6057,88.7901,23200.0
2014-04-07 11:05:00,110.76,110.83,110.73,110.74,26400.0,88.7901,88.8462,88.7661,88.7741,26400.0
2014-04-07 11:10:00,110.75,110.86,110.75,110.79,15300.0,88.7821,88.8703,88.7821,88.8142,15300.0
2014-04-07 11:15:00,110.78,110.82,110.68,110.75,27800.0,88.8062,88.8382,88.726,88.7821,27800.0
2014-04-07 11:20:00,110.76,110.76,110.62,110.69,16400.0,88.7901,88.7901,88.6779,88.734,16400.0
2014-04-07 11:25:00,110.65,110.7,110.62,110.66,9500.0,88.7019,88.742,88.6779,88.71,9500.0
2014-04-07 11:30:00,110.69,110.74,110.64,110.72,23600.0,88.734,88.7741,88.6939,88.7581,23600.0
2014-04-07 11:35:00,110.75,110.79,110.67,110.72,15400.0,88.7821,88.8142,88.718,88.7581,15400.0
2014-04-07 11:40:00,110.72,110.8,110.7,110.79,16800.0,88.7581,88.8222,88.742,88.8142,16800.0
2014-04-07 11:45:00,110.8,110.84,110.68,110.71,22600.0,88.8222,88.8543,88.726,88.75,22600.0
2014-04-07 11:50:00,110.72,110.72,110.63,110.72,29100.0,88.7581,88.7581,88.6859,88.7581,29100.0
2014-04-07 11:55:00,110.69,110.79,110.61,110.78,32700.0,88.734,88.8142,88.6699,88.8062,32700.0
2014-04-07 12:00:00,110.77,110.88,110.73,110.88,22400.0,88.7981,88.8863,88.7661,88.8863,22400.0
2014-04-07 12:05:00,110.88,110.88,110.81,110.82,13900.0,88.8863,88.8863,88.8302,88.8382,13900.0
2014-04-07 12:10:00,110.82,110.84,110.7,110.7,27400.0,88.8382,88.8543,88.742,88.742,27400.0
2014-04-07 12:15:00,110.7,110.75,110.65,110.68,16500.0,88.742,88.7821,88.7019,88.726,16500.0
2014-04-07 12:20:00,110.67,110.72,110.62,110.66,21900.0,88.718,88.7581,88.6779,88.71,21900.0
2014-04-07 12:25:00,110.66,110.68,110.52,110.53,39400.0,88.71,88.726,88.5977,88.6057,39400.0
2014-04-07 12:30:00,110.53,110.54,110.5,110.5,26900.0,88.6057,88.6138,88.5817,88.5817,26900.0
2014-04-07 12:35:00,110.5,110.56,110.47,110.56,11600.0,88.5817,88.6298,88.5576,88.6298,11600.0
2014-04-07 12:40:00,110.56,110.63,110.5,110.6,22100.0,88.6298,88.6859,88.5817,88.6619,22100.0
2014-04-07 12:45:00,110.6,110.76,110.6,110.73,36200.0,88.6619,88.7901,88.6619,88.7661,36200.0
2014-04-07 12:50:00,110.73,110.82,110.71,110.82,20800.0,88.7661,88.8382,88.75,88.8382,20800.0
2014-04-07 12:55:00,110.83,110.85,110.8,110.85,20800.0,88.8462,88.8623,88.8222,88.8623,20800.0
2014-04-07 13:00:00,110.85,110.9,110.83,110.87,22400.0,88.8623,88.9024,88.8462,88.8783,22400.0
2014-04-07 13:05:00,110.85,110.87,110.69,110.72,18700.0,88.8623,88.8783,88.734,88.7581,18700.0
2014-04-07 13:10:00,110.72,110.83,110.68,110.81,29600.0,88.7581,88.8462,88.726,88.8302,29600.0
2014-04-07 13:15:00,110.81,110.86,110.79,110.83,11800.0,88.8302,88.8703,88.8142,88.8462,11800.0
2014-04-07 13:20:00,110.84,110.95,110.84,110.91,19600.0,88.8543,88.9424,88.8543,88.9104,19600.0
2014-04-07 13:25:00,110.92,110.95,110.79,110.81,14100.0,88.9184,88.9424,88.8142,88.8302,14100.0
2014-04-07 13:30:00,110.81,110.89,110.78,110.8,14500.0,88.8302,88.8943,88.8062,88.8222,14500.0
2014-04-07 13:35:00,110.8,110.86,110.78,110.82,23900.0,88.8222,88.8703,88.8062,88.8382,23900.0
2014-04-07 13:40:00,110.83,110.87,110.78,110.78,34600.0,88.8462,88.8783,88.8062,88.8062,34600.0
2014-04-07 13:45:00,110.79,110.85,110.78,110.85,25300.0,88.8142,88.8623,88.8062,88.8623,25300.0
2014-04-07 13:50:00,110.84,110.87,110.8,110.84,19400.0,88.8543,88.8783,88.8222,88.8543,19400.0
2014-04-07 13:55:00,110.84,110.92,110.81,110.88,19000.0,88.8543,88.9184,88.8302,88.8863,19000.0
2014-04-07 14:00:00,110.88,110.99,110.83,110.96,27000.0,88.8863,88.9745,88.8462,88.9505,27000.0
2014-04-07 14:05:00,110.98,111.08,110.96,111.06,32200.0,88.9665,89.0467,88.9505,89.0306,32200.0
2014-04-07 14:10:00,111.06,111.08,110.89,110.92,26900.0,89.0306,89.0467,88.8943,88.9184,26900.0
2014-04-07 14:15:00,110.89,110.95,110.85,110.86,21000.0,88.8943,88.9424,88.8623,88.8703,21000.0
2014-04-07 14:20:00,110.86,110.89,110.85,110.87,18000.0,88.8703,88.8943,88.8623,88.8783,18000.0
2014-04-07 14:25:00,110.87,110.89,110.79,110.82,26800.0,88.8783,88.8943,88.8142,88.8382,26800.0
2014-04-07 14:30:00,110.82,110.83,110.78,110.82,20000.0,88.8382,88.8462,88.8062,88.8382,20000.0
2014-04-07 14:35:00,110.82,110.85,110.78,110.82,60100.0,88.8382,88.8623,88.8062,88.8382,60100.0
2014-04-07 14:40:00,110.83,110.9,110.82,110.87,22100.0,88.8462,88.9024,88.8382,88.8783,22100.0
2014-04-07 14:45:00,110.86,110.89,110.81,110.85,15100.0,88.8703,88.8943,88.8302,88.8623,15100.0
2014-04-07 14:50:00,110.86,110.92,110.84,110.88,16700.0,88.8703,88.9184,88.8543,88.8863,16700.0
2014-04-07 14:55:00,110.89,110.95,110.85,110.85,17200.0,88.8943,88.9424,88.8623,88.8623,17200.0
2014-04-07 15:00:00,110.86,110.91,110.83,110.89,16400.0,88.8703,88.9104,88.8462,88.8943,16400.0
2014-04-07 15:05:00,110.88,110.99,110.84,110.99,14200.0,88.8863,88.9745,88.8543,88.9745,14200.0
2014-04-07 15:10:00,110.98,111.09,110.94,111.09,25500.0,88.9665,89.0547,88.9344,89.0547,25500.0
2014-04-07 15:15:00,111.09,111.13,111.06,111.1,34900.0,89.0547,89.0867,89.0306,89.0627,34900.0
2014-04-07 15:20:00,111.11,111.12,110.95,110.97,35700.0,89.0707,89.0787,88.9424,88.9585,35700.0
2014-04-07 15:25:00,110.99,111.04,110.98,111.02,21400.0,88.9745,89.0146,88.9665,88.9986,21400.0
2014-04-07 15:30:00,111.03,111.04,110.95,111.01,30900.0,89.0066,89.0146,88.9424,88.9905,30900.0
2014-04-07 15:35:00,111.01,111.05,111.0,111.03,36500.0,88.9905,89.0226,88.9825,89.0066,36500.0
2014-04-07 15:40:00,111.03,111.04,110.89,110.89,39500.0,89.0066,89.0146,88.8943,88.8943,39500.0
2014-04-07 15:45:00,110.89,110.91,110.81,110.87,45400.0,88.8943,88.9104,88.8302,88.8783,45400.0
2014-04-07 15:50:00,110.87,110.88,110.8,110.82,73200.0,88.8783,88.8863,88.8222,88.8382,73200.0
2014-04-07 15:55:00,110.82,110.85,110.78,110.8,92700.0,88.8382,88.8623,88.8062,88.8222,92700.0
2014-04-08 09:30:00,110.56,110.85,110.38,110.52,79800.0,88.6298,88.8623,88.4855,88.5977,79800.0
2014-04-08 09:35:00,110.46,110.6,110.42,110.52,24300.0,88.5496,88.6619,88.5176,88.5977,24300.0
2014-04-08 09:40:00,110.51,110.94,110.51,110.82,26700.0,88.5897,88.9344,88.5897,88.8382,26700.0
2014-04-08 09:45:00,110.72,110.89,110.67,110.84,21400.0,88.7581,88.8943,88.718,88.8543,21400.0
2014-04-08 09:50:00,110.84,111.25,110.81,111.24,35800.0,88.8543,89.1829,88.8302,89.1749,35800.0
2014-04-08 09:55:00,111.25,111.32,111.14,111.28,65800.0,89.1829,89.239,89.0947,89.207,65800.0
2014-04-08 10:00:00,111.3,111.4,111.22,111.22,25100.0,89.223,89.3032,89.1589,89.1589,25100.0
2014-04-08 10:05:00,111.22,111.29,111.15,111.16,13300.0,89.1589,89.215,89.1028,89.1108,13300.0
2014-04-08 10:10:00,111.15,111.18,111.04,111.18,16200.0,89.1028,89.1268,89.0146,89.1268,16200.0
2014-04-08 10:15:00,111.17,111.23,111.08,111.1,34500.0,89.1188,89.1669,89.0467,89.0627,34500.0
2014-04-08 10:20:00,111.12,111.23,111.09,111.18,79400.0,89.0787,89.1669,89.0547,89.1268,79400.0
2014-04-08 10:25:00,111.17,111.32,111.15,111.16,50400.0,89.1188,89.239,89.1028,89.1108,50400.0
2014-04-08 10:30:00,111.16,111.34,111.11,111.28,20000.0,89.1108,89.2551,89.0707,89.207,20000.0
2014-04-08 10:35:00,111.25,111.32,111.18,111.3,17600.0,89.1829,89.239,89.1268,89.223,17600.0
2014-04-08 10:40:00,111.3,111.51,111.26,111.5,43600.0,89.223,89.3914,89.1909,89.3833,43600.0
2014-04-08 10:45:00,111.51,111.54,111.43,111.54,43300.0,89.3914,89.4154,89.3272,89.4154,43300.0
2014-04-08 10:50:00,111.53,111.62,111.47,111.47,50100.0,89.4074,89.4795,89.3593,89.3593,50100.0
2014-04-08 10:55:00,111.48,111.64,111.47,111.61,51100.0,89.3673,89.4956,89.3593,89.4715,51100.0
2014-04-08 11:00:00,111.61,111.99,111.61,111.98,91800.0,89.4715,89.7761,89.4715,89.7681,91800.0
2014-04-08 11:05:00,111.98,112.27,111.97,112.25,102300.0,89.7681,90.0006,89.7601,89.9846,102300.0
2014-04-08 11:10:00,112.26,112.45,112.17,112.26,138600.0,89.9926,90.1449,89.9204,89.9926,138600.0
2014-04-08 11:15:00,112.26,112.39,112.17,112.36,44100.0,89.9926,90.0968,89.9204,90.0728,44100.0
2014-04-08 11:20:00,112.35,112.57,112.35,112.56,37500.0,90.0647,90.2411,90.0647,90.2331,37500.0
2014-04-08 11:25:00,112.56,112.59,112.47,112.58,50600.0,90.2331,90.2571,90.1609,90.2491,50600.0
2014-04-08 11:30:00,112.58,112.59,112.48,112.5,27500.0,90.2491,90.2571,90.169,90.185,27500.0
2014-04-08 11:35:00,112.5,112.73,112.48,112.73,34200.0,90.185,90.3694,90.169,90.3694,34200.0
2014-04-08 11:40:00,112.73,112.73,112.6,112.63,35400.0,90.3694,90.3694,90.2652,90.2892,35400.0
2014-04-08 11:45:00,112.63,112.63,112.52,112.63,19900.0,90.2892,90.2892,90.201,90.2892,19900.0
2014-04-08 11:50:00,112.66,112.69,112.58,112.65,29400.0,90.3132,90.3373,90.2491,90.3052,29400.0
2014-04-08 11:55:00,112.62,112.73,112.59,112.73,28400.0,90.2812,90.3694,90.2571,90.3694,28400.0
2014-04-08 12:00:00,112.72,112.72,112.63,112.63,20900.0,90.3613,90.3613,90.2892,90.2892,20900.0
2014-04-08 12:05:00,112.66,112.73,112.61,112.61,19300.0,90.3132,90.3694,90.2732,90.2732,19300.0
2014-04-08 12:10:00,112.62,112.68,112.59,112.68,17400.0,90.2812,90.3293,90.2571,90.3293,17400.0
2014-04-08 12:15:00,112.69,112.73,112.32,112.34,112200.0,90.3373,90.3694,90.0407,90.0567,112200.0
2014-04-08 12:20:00,112.35,112.38,112.18,112.2,32800.0,90.0647,90.0888,89.9285,89.9445,32800.0
2014-04-08 12:25:00,112.2,112.23,112.14,112.2,43300.0,89.9445,89.9685,89.8964,89.9445,43300.0
2014-04-08 12:30:00,112.2,112.22,112.13,112.18,19700.0,89.9445,89.9605,89.8884,89.9285,19700.0
2014-04-08 12:35:00,112.2,112.2,112.15,112.15,13800.0,89.9445,89.9445,89.9044,89.9044,13800.0
2014-04-08 12:40:00,112.15,112.15,111.65,111.7,83500.0,89.9044,89.9044,89.5036,89.5437,83500.0
2014-04-08 12:45:00,111.7,111.75,111.68,111.75,9900.0,89.5437,89.5838,89.5276,89.5838,9900.0
2014-04-08 12:50:00,111.75,111.95,111.75,111.95,20800.0,89.5838,89.7441,89.5838,89.7441,20800.0
2014-04-08 12:55:00,111.96,112.08,111.93,112.05,42400.0,89.7521,89.8483,89.728,89.8242,42400.0
2014-04-08 13:00:00,112.06,112.09,111.92,111.94,74300.0,89.8323,89.8563,89.72,89.7361,74300.0
2014-04-08 13:05:00,111.91,111.95,111.83,111.89,24900.0,89.712,89.7441,89.6479,89.696,24900.0
2014-04-08 13:10:00,111.9,112.11,111.9,112.11,20200.0,89.704,89.8723,89.704,89.8723,20200.0
2014-04-08 13:15:00,112.12,112.42,112.12,112.42,41500.0,89.8804,90.1209,89.8804,90.1209,41500.0
2014-04-08 13:20:00,112.42,112.6,112.42,112.6,23300.0,90.1209,90.2652,90.1209,90.2652,23300.0
2014-04-08 13:25:00,112.6,112.62,112.45,112.49,31800.0,90.2652,90.2812,90.1449,90.177,31800.0
2014-04-08 13:30:00,112.49,112.5,112.41,112.47,18100.0,90.177,90.185,90.1128,90.1609,18100.0
2014-04-08 13:35:00,112.45,112.5,112.3,112.33,32500.0,90.1449,90.185,90.0247,90.0487,32500.0
2014-04-08 13:40:00,112.35,112.44,112.29,112.34,30000.0,90.0647,90.1369,90.0166,90.0567,30000.0
2014-04-08 13:45:00,112.35,112.39,112.26,112.32,21900.0,90.0647,90.0968,89.9926,90.0407,21900.0
2014-04-08 13:50:00,112.31,112.46,112.31,112.44,21100.0,90.0327,90.1529,90.0327,90.1369,21100.0
2014-04-08 13:55:00,112.45,112.59,112.44,112.59,21700.0,90.1449,90.2571,90.1369,90.2571,21700.0
2014-04-08 14:00:00,112.58,112.59,112.46,112.56,28000.0,90.2491,90.2571,90.1529,90.2331,28000.0
2014-04-08 14:05:00,112.56,112.56,112.37,112.43,22500.0,90.2331,90.2331,90.0808,90.1289,22500.0
2014-04-08 14:10:00,112.43,112.52,112.41,112.5,26500.0,90.1289,90.201,90.1128,90.185,26500.0
2014-04-08 14:15:00,112.51,112.53,112.43,112.44,32600.0,90.193,90.209,90.1289,90.1369,32600.0
2014-04-08 14:20:00,112.46,112.48,112.39,112.48,16500.0,90.1529,90.169,90.0968,90.169,16500.0
2014-04-08 14:25:00,112.49,112.5,112.41,112.41,31300.0,90.177,90.185,90.1128,90.1128,31300.0
2014-04-08 14:30:00,112.41,112.44,112.36,112.4,22700.0,90.1128,90.1369,90.0728,90.1048,22700.0
2014-04-08 14:35:00,112.39,112.4,112.28,112.32,26500.0,90.0968,90.1048,90.0086,90.0407,26500.0
2014-04-08 14:40:00,112.33,112.36,112.31,112.31,22500.0,90.0487,90.0728,90.0327,90.0327,22500.0
2014-04-08 14:45:00,112.31,112.49,112.3,112.49,26800.0,90.0327,90.177,90.0247,90.177,26800.0
2014-04-08 14:50:00,112.49,112.53,112.48,112.49,26300.0,90.177,90.209,90.169,90.177,26300.0
2014-04-08 14:55:00,112.47,112.59,112.46,112.59,23200.0,90.1609,90.2571,90.1529,90.2571,23200.0
2014-04-08 15:00:00,112.59,112.59,112.5,112.51,26200.0,90.2571,90.2571,90.185,90.193,26200.0
2014-04-08 15:05:00,112.5,112.53,112.46,112.46,43800.0,90.185,90.209,90.1529,90.1529,43800.0
2014-04-08 15:10:00,112.45,112.49,112.35,112.38,52000.0,90.1449,90.177,90.0647,90.0888,52000.0
2014-04-08 15:15:00,112.37,112.46,112.35,112.41,48700.0,90.0808,90.1529,90.0647,90.1128,48700.0
2014-04-08 15:20:00,112.42,112.48,112.4,112.46,38800.0,90.1209,90.169,90.1048,90.1529,38800.0
2014-04-08 15:25:00,112.46,112.53,112.45,112.52,32300.0,90.1529,90.209,90.1449,90.201,32300.0
2014-04-08 15:30:00,112.53,112.56,112.52,112.56,56700.0,90.209,90.2331,90.201,90.2331,56700.0
2014-04-08 15:35:00,112.55,112.64,112.55,112.63,42600.0,90.2251,90.2972,90.2251,90.2892,42600.0
2014-04-08 15:40:00,112.64,112.64,112.5,112.54,44800.0,90.2972,90.2972,90.185,90.2171,44800.0
2014-04-08 15:45:00,112.54,112.58,112.48,112.56,85300.0,90.2171,90.2491,90.169,90.2331,85300.0
2014-04-08 15:50:00,112.55,112.67,112.55,112.66,114600.0,90.2251,90.3213,90.2251,90.3132,114600.0
2014-04-08 15:55:00,112.65,112.74,112.64,112.65,127800.0,90.3052,90.3774,90.2972,90.3052,127800.0
2014-04-09 09:30:00,112.66,112.77,112.52,112.52,41400.0,90.3132,90.4014,90.201,90.201,41400.0
2014-04-09 09:35:00,112.5,112.7,112.42,112.52,29800.0,90.185,90.3453,90.1209,90.201,29800.0
2014-04-09 09:40:00,112.51,112.52,112.11,112.2,22400.0,90.193,90.201,89.8723,89.9445,22400.0
2014-04-09 09:45:00,112.21,112.48,112.21,112.39,27100.0,89.9525,90.169,89.9525,90.0968,27100.0
2014-04-09 09:50:00,112.37,112.43,112.21,112.33,19600.0,90.0808,90.1289,89.9525,90.0487,19600.0
2014-04-09 09:55:00,112.39,112.59,112.35,112.53,16200.0,90.0968,90.2571,90.0647,90.209,16200.0
2014-04-09 10:00:00,112.49,112.54,112.38,112.47,30600.0,90.177,90.2171,90.0888,90.1609,30600.0
2014-04-09 10:05:00,112.47,112.55,112.37,112.48,44900.0,90.1609,90.2251,90.0808,90.169,44900.0
2014-04-09 10:10:00,112.48,112.59,112.36,112.39,32200.0,90.169,90.2571,90.0728,90.0968,32200.0
2014-04-09 10:15:00,112.42,112.47,112.32,112.46,19500.0,90.1209,90.1609,90.0407,90.1529,19500.0
2014-04-09 10:20:00,112.45,112.57,112.39,112.56,12900.0,90.1449,90.2411,90.0968,90.2331,12900.0
2014-04-09 10:25:00,112.57,112.63,112.47,112.58,15700.0,90.2411,90.2892,90.1609,90.2491,15700.0
2014-04-09 10:30:00,112.59,112.65,112.51,112.55,14600.0,90.2571,90.3052,90.193,90.2251,14600.0
2014-04-09 10:35:00,112.55,112.55,112.42,112.45,11100.0,90.2251,90.2251,90.1209,90.1449,11100.0
2014-04-09 10:40:00,112.44,112.55,112.39,112.47,17600.0,90.1369,90.2251,90.0968,90.1609,17600.0
2014-04-09 10:45:00,112.5,112.5,112.34,112.35,20900.0,90.185,90.185,90.0567,90.0647,20900.0
2014-04-09 10:50:00,112.35,112.49,112.35,112.47,18400.0,90.0647,90.177,90.0647,90.1609,18400.0
2014-04-09 10:55:00,112.43,112.55,112.39,112.45,38900.0,90.1289,90.2251,90.0968,90.1449,38900.0
2014-04-09 11:00:00,112.43,112.49,112.4,112.43,74300.0,90.1289,90.177,90.1048,90.1289,74300.0
2014-04-09 11:05:00,112.43,112.43,112.25,112.25,67300.0,90.1289,90.1289,89.9846,89.9846,67300.0
2014-04-09 11:10:00,112.24,112.33,112.21,112.33,11700.0,89.9766,90.0487,89.9525,90.0487,11700.0
2014-04-09 11:15:00,112.34,112.45,112.27,112.27,18700.0,90.0567,90.1449,90.0006,90.0006,18700.0
2014-04-09 11:20:00,112.25,112.27,112.2,112.21,22000.0,89.9846,90.0006,89.9445,89.9525,22000.0
2014-04-09 11:25:00,112.21,112.22,112.12,112.19,28800.0,89.9525,89.9605,89.8804,89.9365,28800.0
2014-04-09 11:30:00,112.19,112.29,112.17,112.25,11900.0,89.9365,90.0166,89.9204,89.9846,11900.0
2014-04-09 11:35:00,112.24,112.26,112.19,112.21,10900.0,89.9766,89.9926,89.9365,89.9525,10900.0
2014-04-09 11:40:00,112.23,112.3,112.19,112.3,9200.0,89.9685,90.0247,89.9365,90.0247,9200.0
2014-04-09 11:45:00,112.31,112.37,112.28,112.29,11300.0,90.0327,90.0808,90.0086,90.0166,11300.0
2014-04-09 11:50:00,112.29,112.44,112.29,112.41,14300.0,90.0166,90.1369,90.0166,90.1128,14300.0
2014-04-09 11:55:00,112.42,112.53,112.42,112.47,12900.0,90.1209,90.209,90.1209,90.1609,12900.0
2014-04-09 12:00:00,112.46,112.55,112.43,112.45,10500.0,90.1529,90.2251,90.1289,90.1449,10500.0
2014-04-09 12:05:00,112.44,112.44,112.41,112.41,8000.0,90.1369,90.1369,90.1128,90.1128,8000.0
2014-04-09 12:10:00,112.45,112.46,112.43,112.44,7500.0,90.1449,90.1529,90.1289,90.1369,7500.0
2014-04-09 12:15:00,112.44,112.44,112.3,112.36,14400.0,90.1369,90.1369,90.0247,90.0728,14400.0
2014-04-09 12:20:00,112.36,112.38,112.25,112.26,8700.0,90.0728,90.0888,89.9846,89.9926,8700.0
2014-04-09 12:25:00,112.27,112.33,112.26,112.31,8600.0,90.0006,90.0487,89.9926,90.0327,8600.0
2014-04-09 12:30:00,112.3,112.31,112.25,112.26,9100.0,90.0247,90.0327,89.9846,89.9926,9100.0
2014-04-09 12:35:00,112.29,112.29,112.19,112.21,8800.0,90.0166,90.0166,89.9365,89.9525,8800.0
2014-04-09 12:40:00,112.23,112.25,112.19,112.25,39200.0,89.9685,89.9846,89.9365,89.9846,39200.0
2014-04-09 12:45:00,112.25,112.35,112.23,112.33,17900.0,89.9846,90.0647,89.9685,90.0487,17900.0
2014-04-09 12:50:00,112.33,112.42,112.33,112.35,20200.0,90.0487,90.1209,90.0487,90.0647,20200.0
2014-04-09 12:55:00,112.35,112.43,112.35,112.4,20200.0,90.0647,90.1289,90.0647,90.1048,20200.0
2014-04-09 13:00:00,112.41,112.47,112.41,112.46,15100.0,90.1128,90.1609,90.1128,90.1529,15100.0
2014-04-09 13:05:00,112.47,112.5,112.45,112.47,12800.0,90.1609,90.185,90.1449,90.1609,12800.0
2014-04-09 13:10:00,112.48,112.49,112.45,112.48,15700.0,90.169,90.177,90.1449,90.169,15700.0
2014-04-09 13:15:00,112.49,112.57,112.44,112.45,24800.0,90.177,90.2411,90.1369,90.1449,24800.0
2014-04-09 13:20:00,112.43,112.49,112.41,112.47,9700.0,90.1289,90.177,90.1128,90.1609,9700.0
2014-04-09 13:25:00,112.47,112.48,112.4,112.45,25300.0,90.1609,90.169,90.1048,90.1449,25300.0
2014-04-09 13:30:00,112.45,112.54,112.44,112.54,19600.0,90.1449,90.2171,90.1369,90.2171,19600.0
2014-04-09 13:35:00,112.53,112.59,112.52,112.59,16500.0,90.209,90.2571,90.201,90.2571,16500.0
2014-04-09 13:40:00,112.58,112.62,112.54,112.58,12200.0,90.2491,90.2812,90.2171,90.2491,12200.0
2014-04-09 13:45:00,112.6,112.62,112.55,112.62,9900.0,90.2652,90.2812,90.2251,90.2812,9900.0
2014-04-09 13:50:00,112.63,112.7,112.6,112.63,18400.0,90.2892,90.3453,90.2652,90.2892,18400.0
2014-04-09 13:55:00,112.63,112.66,112.53,112.55,19900.0,90.2892,90.3132,90.209,90.2251,19900.0
2014-04-09 14:00:00,112.56,112.8,112.55,112.73,45600.0,90.2331,90.4255,90.2251,90.3694,45600.0
2014-04-09 14:05:00,112.74,112.87,112.72,112.86,27500.0,90.3774,90.4816,90.3613,90.4736,27500.0
2014-04-09 14:10:00,112.86,112.87,112.61,112.63,29800.0,90.4736,90.4816,90.2732,90.2892,29800.0
2014-04-09 14:15:00,112.66,112.7,112.57,112.66,28100.0,90.3132,90.3453,90.2411,90.3132,28100.0
2014-04-09 14:20:00,112.67,112.69,112.57,112.6,23800.0,90.3213,90.3373,90.2411,90.2652,23800.0
2014-04-09 14:25:00,112.63,112.66,112.48,112.51,21100.0,90.2892,90.3132,90.169,90.193,21100.0
2014-04-09 14:30:00,112.51,112.57,112.32,112.37,40600.0,90.193,90.2411,90.0407,90.0808,40600.0
2014-04-09 14:35:00,112.37,112.46,112.37,112.42,16400.0,90.0808,90.1529,90.0808,90.1209,16400.0
2014-04-09 14:40:00,112.43,112.57,112.43,112.57,30700.0,90.1289,90.2411,90.1289,90.2411,30700.0
2014-04-09 14:45:00,112.58,112.7,112.57,112.63,32300.0,90.2491,90.3453,90.2411,90.2892,32300.0
2014-04-09 14:50:00,112.63,112.7,112.55,112.7,29800.0,90.2892,90.3453,90.2251,90.3453,29800.0
2014-04-09 14:55:00,112.7,112.8,112.67,112.77,54000.0,90.3453,90.4255,90.3213,90.4014,54000.0
2014-04-09 15:00:00,112.76,112.76,112.67,112.75,38900.0,90.3934,90.3934,90.3213,90.3854,38900.0
2014-04-09 15:05:00,112.75,112.78,112.66,112.66,44000.0,90.3854,90.4094,90.3132,90.3132,44000.0
2014-04-09 15:10:00,112.66,112.8,112.65,112.77,41100.0,90.3132,90.4255,90.3052,90.4014,41100.0
2014-04-09 15:15:00,112.77,112.88,112.77,112.87,45000.0,90.4014,90.4896,90.4014,90.4816,45000.0
2014-04-09 15:20:00,112.87,113.0,112.86,112.92,43500.0,90.4816,90.5858,90.4736,90.5217,43500.0
2014-04-09 15:25:00,112.92,112.94,112.88,112.92,40400.0,90.5217,90.5377,90.4896,90.5217,40400.0
2014-04-09 15:30:00,112.92,112.94,112.86,112.94,39800.0,90.5217,90.5377,90.4736,90.5377,39800.0
2014-04-09 15:35:00,112.94,112.97,112.9,112.93,40000.0,90.5377,90.5618,90.5056,90.5297,40000.0
2014-04-09 15:40:00,112.93,112.99,112.9,112.99,47900.0,90.5297,90.5778,90.5056,90.5778,47900.0
2014-04-09 15:45:00,112.99,113.0,112.93,112.99,65800.0,90.5778,90.5858,90.5297,90.5778,65800.0
2014-04-09 15:50:00,113.01,113.12,112.99,113.03,160000.0,90.5938,90.682,90.5778,90.6099,160000.0
2014-04-09 15:55:00,113.04,113.14,112.98,113.04,129300.0,90.6179,90.698,90.5698,90.6179,129300.0
2014-04-10 09:30:00,114.13,114.25,113.92,113.96,141400.0,91.4917,91.5879,91.3233,91.3554,141400.0
2014-04-10 09:35:00,113.98,114.36,113.97,114.35,64500.0,91.3714,91.676,91.3634,91.668,64500.0
2014-04-10 09:40:00,114.34,114.44,114.06,114.35,74900.0,91.66,91.7402,91.4356,91.668,74900.0
2014-04-10 09:45:00,114.35,114.4,114.11,114.18,80700.0,91.668,91.7081,91.4756,91.5317,80700.0
2014-04-10 09:50:00,114.17,114.21,113.97,114.06,24300.0,91.5237,91.5558,91.3634,91.4356,24300.0
2014-04-10 09:55:00,114.05,114.07,113.78,113.85,48400.0,91.4275,91.4436,91.2111,91.2672,48400.0
2014-04-10 10:00:00,113.8,113.94,113.77,113.77,38100.0,91.2271,91.3394,91.2031,91.2031,38100.0
2014-04-10 10:05:00,113.75,113.83,113.57,113.71,30000.0,91.187,91.2512,91.0427,91.155,30000.0
2014-04-10 10:10:00,113.7,113.86,113.69,113.72,33000.0,91.147,91.2752,91.1389,91.163,33000.0
2014-04-10 10:15:00,113.73,113.75,113.47,113.55,46700.0,91.171,91.187,90.9626,91.0267,46700.0
2014-04-10 10:20:00,113.56,113.75,113.52,113.75,42600.0,91.0347,91.187,91.0027,91.187,42600.0
2014-04-10 10:25:00,113.75,113.81,113.65,113.75,27200.0,91.187,91.2351,91.1069,91.187,27200.0
2014-04-10 10:30:00,113.76,113.97,113.73,113.9,24400.0,91.1951,91.3634,91.171,91.3073,24400.0
2014-04-10 10:35:00,113.86,113.9,113.63,113.7,32000.0,91.2752,91.3073,91.0908,91.147,32000.0
2014-04-10 10:40:00,113.7,113.78,113.63,113.67,28300.0,91.147,91.2111,91.0908,91.1229,28300.0
2014-04-10 10:45:00,113.68,113.71,113.52,113.56,16900.0,91.1309,91.155,91.0027,91.0347,16900.0
2014-04-10 10:50:00,113.55,113.61,113.4,113.58,17300.0,91.0267,91.0748,90.9065,91.0508,17300.0
2014-04-10 10:55:00,113.61,113.68,113.47,113.53,14600.0,91.0748,91.1309,90.9626,91.0107,14600.0
2014-04-10 11:00:00,113.55,113.55,113.2,113.23,18200.0,91.0267,91.0267,90.7461,90.7702,18200.0
2014-04-10 11:05:00,113.25,113.4,113.24,113.4,34400.0,90.7862,90.9065,90.7782,90.9065,34400.0
2014-04-10 11:10:00,113.39,113.43,113.31,113.39,13500.0,90.8984,90.9305,90.8343,90.8984,13500.0
2014-04-10 11:15:00,113.36,113.47,113.34,113.37,18700.0,90.8744,90.9626,90.8584,90.8824,18700.0
2014-04-10 11:20:00,113.37,113.45,113.27,113.29,15200.0,90.8824,90.9465,90.8023,90.8183,15200.0
2014-04-10 11:25:00,113.26,113.34,113.17,113.25,37700.0,90.7942,90.8584,90.7221,90.7862,37700.0
2014-04-10 11:30:00,113.26,113.4,113.25,113.39,25400.0,90.7942,90.9065,90.7862,90.8984,25400.0
2014-04-10 11:35:00,113.37,113.46,113.34,113.45,12400.0,90.8824,90.9546,90.8584,90.9465,12400.0
2014-04-10 11:40:00,113.41,113.41,113.32,113.4,11900.0,90.9145,90.9145,90.8423,90.9065,11900.0
2014-04-10 11:45:00,113.41,113.41,113.28,113.29,13900.0,90.9145,90.9145,90.8103,90.8183,13900.0
2014-04-10 11:50:00,113.27,113.46,113.24,113.45,29300.0,90.8023,90.9546,90.7782,90.9465,29300.0
2014-04-10 11:55:00,113.47,113.52,113.44,113.46,29900.0,90.9626,91.0027,90.9385,90.9546,29900.0
2014-04-10 12:00:00,113.46,113.5,113.17,113.17,20600.0,90.9546,90.9866,90.7221,90.7221,20600.0
2014-04-10 12:05:00,113.19,113.3,113.17,113.26,17500.0,90.7381,90.8263,90.7221,90.7942,17500.0
2014-04-10 12:10:00,113.26,113.53,113.15,113.51,102400.0,90.7942,91.0107,90.7061,90.9946,102400.0
2014-04-10 12:15:00,113.51,113.66,113.5,113.52,18400.0,90.9946,91.1149,90.9866,91.0027,18400.0
2014-04-10 12:20:00,113.51,113.52,113.41,113.5,23700.0,90.9946,91.0027,90.9145,90.9866,23700.0
2014-04-10 12:25:00,113.51,113.53,113.44,113.5,18800.0,90.9946,91.0107,90.9385,90.9866,18800.0
2014-04-10 12:30:00,113.48,113.56,113.45,113.45,26500.0,90.9706,91.0347,90.9465,90.9465,26500.0
2014-04-10 12:35:00,113.45,113.45,113.28,113.32,15600.0,90.9465,90.9465,90.8103,90.8423,15600.0
2014-04-10 12:40:00,113.33,113.37,113.22,113.33,24600.0,90.8504,90.8824,90.7622,90.8504,24600.0
2014-04-10 12:45:00,113.32,113.32,113.15,113.22,12600.0,90.8423,90.8423,90.7061,90.7622,12600.0
2014-04-10 12:50:00,113.21,113.22,113.13,113.17,11900.0,90.7542,90.7622,90.69,90.7221,11900.0
2014-04-10 12:55:00,113.18,113.25,113.12,113.16,21100.0,90.7301,90.7862,90.682,90.7141,21100.0
2014-04-10 13:00:00,113.17,113.23,113.13,113.21,20900.0,90.7221,90.7702,90.69,90.7542,20900.0
2014-04-10 13:05:00,113.2,113.26,113.15,113.24,8700.0,90.7461,90.7942,90.7061,90.7782,8700.0
2014-04-10 13:10:00,113.23,113.25,113.12,113.16,12000.0,90.7702,90.7862,90.682,90.7141,12000.0
2014-04-10 13:15:00,113.16,113.19,113.09,113.13,45800.0,90.7141,90.7381,90.658,90.69,45800.0
2014-04-10 13:20:00,113.08,113.11,113.0,113.05,15000.0,90.6499,90.674,90.5858,90.6259,15000.0
2014-04-10 13:25:00,113.06,113.13,112.97,113.12,29700.0,90.6339,90.69,90.5618,90.682,29700.0
2014-04-10 13:30:00,113.12,113.13,113.03,113.05,12200.0,90.682,90.69,90.6099,90.6259,12200.0
2014-04-10 13:35:00,113.06,113.08,112.98,113.0,20700.0,90.6339,90.6499,90.5698,90.5858,20700.0
2014-04-10 13:40:00,112.98,113.02,112.93,113.02,14100.0,90.5698,90.6018,90.5297,90.6018,14100.0
2014-04-10 13:45:00,113.0,113.05,112.97,113.0,19800.0,90.5858,90.6259,90.5618,90.5858,19800.0
2014-04-10 13:50:00,112.98,113.02,112.9,113.01,27200.0,90.5698,90.6018,90.5056,90.5938,27200.0
2014-04-10 13:55:00,113.02,113.03,112.9,112.95,26400.0,90.6018,90.6099,90.5056,90.5457,26400.0
2014-04-10 14:00:00,112.92,112.92,112.79,112.81,15800.0,90.5217,90.5217,90.4175,90.4335,15800.0
2014-04-10 14:05:00,112.83,112.83,112.71,112.75,15100.0,90.4495,90.4495,90.3533,90.3854,15100.0
2014-04-10 14:10:00,112.72,112.74,112.65,112.71,21300.0,90.3613,90.3774,90.3052,90.3533,21300.0
2014-04-10 14:15:00,112.72,112.75,112.66,112.66,16400.0,90.3613,90.3854,90.3132,90.3132,16400.0
2014-04-10 14:20:00,112.65,112.69,112.56,112.58,13800.0,90.3052,90.3373,90.2331,90.2491,13800.0
2014-04-10 14:25:00,112.57,112.59,112.47,112.51,19700.0,90.2411,90.2571,90.1609,90.193,19700.0
2014-04-10 14:30:00,112.51,112.55,112.44,112.49,17900.0,90.193,90.2251,90.1369,90.177,17900.0
2014-04-10 14:35:00,112.5,112.5,112.33,112.45,18400.0,90.185,90.185,90.0487,90.1449,18400.0
2014-04-10 14:40:00,112.47,112.51,112.44,112.5,19800.0,90.1609,90.193,90.1369,90.185,19800.0
2014-04-10 14:45:00,112.49,112.49,112.22,112.29,35100.0,90.177,90.177,89.9605,90.0166,35100.0
2014-04-10 14:50:00,112.29,112.39,112.28,112.28,28800.0,90.0166,90.0968,90.0086,90.0086,28800.0
2014-04-10 14:55:00,112.29,112.37,112.28,112.37,12500.0,90.0166,90.0808,90.0086,90.0808,12500.0
2014-04-10 15:00:00,112.36,112.36,112.09,112.09,57200.0,90.0728,90.0728,89.8563,89.8563,57200.0
2014-04-10 15:05:00,112.08,112.12,111.95,111.98,30600.0,89.8483,89.8804,89.7441,89.7681,30600.0
2014-04-10 15:10:00,111.96,112.24,111.96,112.15,30100.0,89.7521,89.9766,89.7521,89.9044,30100.0
2014-04-10 15:15:00,112.15,112.31,112.15,112.31,27100.0,89.9044,90.0327,89.9044,90.0327,27100.0
2014-04-10 15:20:00,112.33,112.33,112.09,112.11,31000.0,90.0487,90.0487,89.8563,89.8723,31000.0
2014-04-10 15:25:00,112.11,112.13,111.99,111.99,36800.0,89.8723,89.8884,89.7761,89.7761,36800.0
2014-04-10 15:30:00,111.99,112.1,111.94,112.05,56300.0,89.7761,89.8643,89.7361,89.8242,56300.0
2014-04-10 15:35:00,112.05,112.14,112.05,112.08,40600.0,89.8242,89.8964,89.8242,89.8483,40600.0
2014-04-10 15:40:00,112.08,112.17,112.02,112.17,55900.0,89.8483,89.9204,89.8002,89.9204,55900.0
2014-04-10 15:45:00,112.17,112.43,112.16,112.43,113100.0,89.9204,90.1289,89.9124,90.1289,113100.0
2014-04-10 15:50:00,112.41,112.43,112.2,112.24,140000.0,90.1128,90.1289,89.9445,89.9766,140000.0
2014-04-10 15:55:00,112.23,112.27,112.08,112.09,145300.0,89.9685,90.0006,89.8483,89.8563,145300.0
2014-04-11 09:30:00,111.43,111.98,111.4,111.71,116300.0,89.3272,89.7681,89.3032,89.5517,116300.0
2014-04-11 09:35:00,111.6,112.08,111.59,112.06,60800.0,89.4635,89.8483,89.4555,89.8323,60800.0
2014-04-11 09:40:00,112.01,112.19,111.93,112.0,34600.0,89.7922,89.9365,89.728,89.7842,34600.0
2014-04-11 09:45:00,112.02,112.07,111.84,112.04,20700.0,89.8002,89.8403,89.6559,89.8162,20700.0
2014-04-11 09:50:00,112.13,112.5,112.13,112.46,25100.0,89.8884,90.185,89.8884,90.1529,25100.0
2014-04-11 09:55:00,112.46,112.46,112.05,112.22,33800.0,90.1529,90.1529,89.8242,89.9605,33800.0
2014-04-11 10:00:00,112.2,112.33,112.1,112.11,20600.0,89.9445,90.0487,89.8643,89.8723,20600.0
2014-04-11 10:05:00,112.11,112.18,111.89,111.92,22300.0,89.8723,89.9285,89.696,89.72,22300.0
2014-04-11 10:10:00,111.92,112.05,111.85,112.01,32800.0,89.72,89.8242,89.6639,89.7922,32800.0
2014-04-11 10:15:00,112.04,112.16,111.97,111.98,23300.0,89.8162,89.9124,89.7601,89.7681,23300.0
2014-04-11 10:20:00,111.97,112.07,111.89,111.93,32500.0,89.7601,89.8403,89.696,89.728,32500.0
2014-04-11 10:25:00,111.91,111.92,111.7,111.75,29900.0,89.712,89.72,89.5437,89.5838,29900.0
2014-04-11 10:30:00,111.74,111.91,111.72,111.89,31600.0,89.5757,89.712,89.5597,89.696,31600.0
2014-04-11 10:35:00,111.9,111.99,111.84,111.94,19800.0,89.704,89.7761,89.6559,89.7361,19800.0
2014-04-11 10:40:00,111.96,112.12,111.95,112.07,21500.0,89.7521,89.8804,89.7441,89.8403,21500.0
2014-04-11 10:45:00,112.08,112.24,112.02,112.17,19100.0,89.8483,89.9766,89.8002,89.9204,19100.0
2014-04-11 10:50:00,112.15,112.56,112.12,112.54,40800.0,89.9044,90.2331,89.8804,90.2171,40800.0
2014-04-11 10:55:00,112.53,112.78,112.52,112.71,65600.0,90.209,90.4094,90.201,90.3533,65600.0
2014-04-11 11:00:00,112.71,112.75,112.49,112.5,25600.0,90.3533,90.3854,90.177,90.185,25600.0
2014-04-11 11:05:00,112.46,112.46,112.29,112.33,23700.0,90.1529,90.1529,90.0166,90.0487,23700.0
2014-04-11 11:10:00,112.32,112.61,112.32,112.6,23200.0,90.0407,90.2732,90.0407,90.2652,23200.0
2014-04-11 11:15:00,112.63,112.73,112.57,112.7,30900.0,90.2892,90.3694,90.2411,90.3453,30900.0
2014-04-11 11:20:00,112.69,112.71,112.46,112.47,19700.0,90.3373,90.3533,90.1529,90.1609,19700.0
2014-04-11 11:25:00,112.49,112.51,112.36,112.4,9800.0,90.177,90.193,90.0728,90.1048,9800.0
2014-04-11 11:30:00,112.38,112.39,112.28,112.33,15300.0,90.0888,90.0968,90.0086,90.0487,15300.0
2014-04-11 11:35:00,112.34,112.4,112.2,112.22,13400.0,90.0567,90.1048,89.9445,89.9605,13400.0
2014-04-11 11:40:00,112.23,112.27,112.19,112.23,8400.0,89.9685,90.0006,89.9365,89.9685,8400.0
2014-04-11 11:45:00,112.2,112.23,112.11,112.13,12000.0,89.9445,89.9685,89.8723,89.8884,12000.0
2014-04-11 11:50:00,112.17,112.19,112.1,112.1,10100.0,89.9204,89.9365,89.8643,89.8643,10100.0
2014-04-11 11:55:00,112.12,112.31,112.12,112.28,14000.0,89.8804,90.0327,89.8804,90.0086,14000.0
2014-04-11 12:00:00,112.27,112.39,112.25,112.28,13600.0,90.0006,90.0968,89.9846,90.0086,13600.0
2014-04-11 12:05:00,112.29,112.34,112.18,112.18,17500.0,90.0166,90.0567,89.9285,89.9285,17500.0
2014-04-11 12:10:00,112.19,112.22,112.02,112.02,19000.0,89.9365,89.9605,89.8002,89.8002,19000.0
2014-04-11 12:15:00,112.03,112.11,111.96,112.07,35200.0,89.8082,89.8723,89.7521,89.8403,35200.0
2014-04-11 12:20:00,112.06,112.07,111.95,111.95,16100.0,89.8323,89.8403,89.7441,89.7441,16100.0
2014-04-11 12:25:00,111.98,112.0,111.93,111.96,10800.0,89.7681,89.7842,89.728,89.7521,10800.0
2014-04-11 12:30:00,111.99,111.99,111.82,111.86,15800.0,89.7761,89.7761,89.6399,89.6719,15800.0
2014-04-11 12:35:00,111.85,112.02,111.85,112.02,10800.0,89.6639,89.8002,89.6639,89.8002,10800.0
2014-04-11 12:40:00,112.02,112.2,112.02,112.18,12600.0,89.8002,89.9445,89.8002,89.9285,12600.0
2014-04-11 12:45:00,112.18,112.23,112.07,112.09,41000.0,89.9285,89.9685,89.8403,89.8563,41000.0
2014-04-11 12:50:00,112.09,112.14,111.92,111.99,22000.0,89.8563,89.8964,89.72,89.7761,22000.0
2014-04-11 12:55:00,112.0,112.1,111.98,112.1,20000.0,89.7842,89.8643,89.7681,89.8643,20000.0
2014-04-11 13:00:00,112.09,112.09,112.01,112.02,15700.0,89.8563,89.8563,89.7922,89.8002,15700.0
2014-04-11 13:05:00,112.01,112.03,112.0,112.03,36700.0,89.7922,89.8082,89.7842,89.8082,36700.0
2014-04-11 13:10:00,112.02,112.06,111.98,112.03,27700.0,89.8002,89.8323,89.7681,89.8082,27700.0
2014-04-11 13:15:00,112.02,112.1,112.01,112.03,28300.0,89.8002,89.8643,89.7922,89.8082,28300.0
2014-04-11 13:20:00,112.04,112.1,112.0,112.06,16200.0,89.8162,89.8643,89.7842,89.8323,16200.0
2014-04-11 13:25:00,112.03,112.13,112.02,112.02,17800.0,89.8082,89.8884,89.8002,89.8002,17800.0
2014-04-11 13:30:00,112.02,112.13,111.99,112.09,19700.0,89.8002,89.8884,89.7761,89.8563,19700.0
2014-04-11 13:35:00,112.12,112.17,112.09,112.09,17800.0,89.8804,89.9204,89.8563,89.8563,17800.0
2014-04-11 13:40:00,112.09,112.19,112.06,112.18,19700.0,89.8563,89.9365,89.8323,89.9285,19700.0
2014-04-11 13:45:00,112.18,112.19,112.11,112.16,19800.0,89.9285,89.9365,89.8723,89.9124,19800.0
2014-04-11 13:50:00,112.15,112.19,112.11,112.13,21000.0,89.9044,89.9365,89.8723,89.8884,21000.0
2014-04-11 13:55:00,112.12,112.14,112.1,112.11,27800.0,89.8804,89.8964,89.8643,89.8723,27800.0
2014-04-11 14:00:00,112.12,112.2,112.1,112.16,23400.0,89.8804,89.9445,89.8643,89.9124,23400.0
2014-04-11 14:05:00,112.16,112.24,112.16,112.24,18200.0,89.9124,89.9766,89.9124,89.9766,18200.0
2014-04-11 14:10:00,112.26,112.34,112.19,112.25,33900.0,89.9926,90.0567,89.9365,89.9846,33900.0
2014-04-11 14:15:00,112.24,112.28,112.17,112.26,25600.0,89.9766,90.0086,89.9204,89.9926,25600.0
2014-04-11 14:20:00,112.26,112.27,112.17,112.2,21100.0,89.9926,90.0006,89.9204,89.9445,21100.0
2014-04-11 14:25:00,112.19,112.23,112.08,112.22,24900.0,89.9365,89.9685,89.8483,89.9605,24900.0
2014-04-11 14:30:00,112.22,112.26,112.19,112.23,17500.0,89.9605,89.9926,89.9365,89.9685,17500.0
2014-04-11 14:35:00,112.26,112.27,112.21,112.26,14900.0,89.9926,90.0006,89.9525,89.9926,14900.0
2014-04-11 14:40:00,112.26,112.27,112.08,112.08,24600.0,89.9926,90.0006,89.8483,89.8483,24600.0
2014-04-11 14:45:00,112.09,112.13,111.98,112.01,17500.0,89.8563,89.8884,89.7681,89.7922,17500.0
2014-04-11 14:50:00,112.03,112.22,111.94,112.22,21700.0,89.8082,89.9605,89.7361,89.9605,21700.0
2014-04-11 14:55:00,112.2,112.22,112.14,112.19,32400.0,89.9445,89.9605,89.8964,89.9365,32400.0
2014-04-11 15:00:00,112.19,112.19,111.96,112.01,15400.0,89.9365,89.9365,89.7521,89.7922,15400.0
2014-04-11 15:05:00,111.99,112.15,111.94,112.15,24800.0,89.7761,89.9044,89.7361,89.9044,24800.0
2014-04-11 15:10:00,112.15,112.18,112.04,112.09,23000.0,89.9044,89.9285,89.8162,89.8563,23000.0
2014-04-11 15:15:00,112.09,112.1,112.05,112.07,19000.0,89.8563,89.8643,89.8242,89.8403,19000.0
2014-04-11 15:20:00,112.07,112.26,112.07,112.26,38000.0,89.8403,89.9926,89.8403,89.9926,38000.0
2014-04-11 15:25:00,112.25,112.26,112.18,112.18,35600.0,89.9846,89.9926,89.9285,89.9285,35600.0
2014-04-11 15:30:00,112.19,112.31,112.19,112.22,39600.0,89.9365,90.0327,89.9365,89.9605,39600.0
2014-04-11 15:35:00,112.23,112.26,112.15,112.26,51400.0,89.9685,89.9926,89.9044,89.9926,51400.0
2014-04-11 15:40:00,112.25,112.33,112.22,112.27,57300.0,89.9846,90.0487,89.9605,90.0006,57300.0
2014-04-11 15:45:00,112.25,112.26,112.16,112.23,93700.0,89.9846,89.9926,89.9124,89.9685,93700.0
2014-04-11 15:50:00,112.22,112.22,112.06,112.15,205800.0,89.9605,89.9605,89.8323,89.9044,205800.0
2014-04-11 15:55:00,112.15,112.18,112.06,112.09,197200.0,89.9044,89.9285,89.8323,89.8563,197200.0
2014-04-14 09:30:00,112.49,112.61,112.04,112.2,59600.0,90.177,90.2732,89.8162,89.9445,59600.0
2014-04-14 09:35:00,112.15,112.21,111.88,111.94,22600.0,89.9044,89.9525,89.688,89.7361,22600.0
2014-04-14 09:40:00,111.95,112.08,111.78,111.88,29400.0,89.7441,89.8483,89.6078,89.688,29400.0
2014-04-14 09:45:00,111.94,111.95,111.71,111.82,21300.0,89.7361,89.7441,89.5517,89.6399,21300.0
2014-04-14 09:50:00,111.81,112.04,111.79,111.91,42200.0,89.6319,89.8162,89.6158,89.712,42200.0
2014-04-14 09:55:00,111.94,112.15,111.81,112.1,15900.0,89.7361,89.9044,89.6319,89.8643,15900.0
2014-04-14 10:00:00,112.06,112.23,111.99,112.19,9600.0,89.8323,89.9685,89.7761,89.9365,9600.0
2014-04-14 10:05:00,112.19,112.36,112.13,112.26,12200.0,89.9365,90.0728,89.8884,89.9926,12200.0
2014-04-14 10:10:00,112.24,112.24,111.85,111.85,11700.0,89.9766,89.9766,89.6639,89.6639,11700.0
2014-04-14 10:15:00,111.86,111.86,111.64,111.76,42500.0,89.6719,89.6719,89.4956,89.5918,42500.0
2014-04-14 10:20:00,111.76,111.9,111.7,111.73,48500.0,89.5918,89.704,89.5437,89.5677,48500.0
2014-04-14 10:25:00,111.72,111.84,111.64,111.75,61900.0,89.5597,89.6559,89.4956,89.5838,61900.0
2014-04-14 10:30:00,111.78,111.78,111.68,111.68,25600.0,89.6078,89.6078,89.5276,89.5276,25600.0
2014-04-14 10:35:00,111.69,111.73,111.63,111.73,20400.0,89.5357,89.5677,89.4876,89.5677,20400.0
2014-04-14 10:40:00,111.73,111.78,111.62,111.72,20100.0,89.5677,89.6078,89.4795,89.5597,20100.0
2014-04-14 10:45:00,111.75,111.83,111.69,111.78,53600.0,89.5838,89.6479,89.5357,89.6078,53600.0
2014-04-14 10:50:00,111.75,111.88,111.75,111.77,88900.0,89.5838,89.688,89.5838,89.5998,88900.0
2014-04-14 10:55:00,111.78,111.95,111.77,111.93,21700.0,89.6078,89.7441,89.5998,89.728,21700.0
2014-04-14 11:00:00,111.93,111.94,111.79,111.82,17800.0,89.728,89.7361,89.6158,89.6399,17800.0
2014-04-14 11:05:00,111.8,111.84,111.77,111.78,18500.0,89.6238,89.6559,89.5998,89.6078,18500.0
2014-04-14 11:10:00,111.77,111.78,111.64,111.78,24800.0,89.5998,89.6078,89.4956,89.6078,24800.0
2014-04-14 11:15:00,111.77,111.78,111.68,111.68,12800.0,89.5998,89.6078,89.5276,89.5276,12800.0
2014-04-14 11:20:00,111.69,111.7,111.62,111.62,13200.0,89.5357,89.5437,89.4795,89.4795,13200.0
2014-04-14 11:25:00,111.63,111.68,111.57,111.58,15000.0,89.4876,89.5276,89.4395,89.4475,15000.0
2014-04-14 11:30:00,111.57,111.72,111.53,111.72,30400.0,89.4395,89.5597,89.4074,89.5597,30400.0
2014-04-14 11:35:00,111.71,111.74,111.63,111.68,13000.0,89.5517,89.5757,89.4876,89.5276,13000.0
2014-04-14 11:40:00,111.66,111.78,111.65,111.78,15200.0,89.5116,89.6078,89.5036,89.6078,15200.0
2014-04-14 11:45:00,111.78,111.84,111.62,111.66,21200.0,89.6078,89.6559,89.4795,89.5116,21200.0
2014-04-14 11:50:00,111.65,111.74,111.62,111.73,21100.0,89.5036,89.5757,89.4795,89.5677,21100.0
2014-04-14 11:55:00,111.73,111.76,111.67,111.76,71300.0,89.5677,89.5918,89.5196,89.5918,71300.0
2014-04-14 12:00:00,111.76,111.98,111.76,111.97,30300.0,89.5918,89.7681,89.5918,89.7601,30300.0
2014-04-14 12:05:00,111.98,112.15,111.98,112.14,31200.0,89.7681,89.9044,89.7681,89.8964,31200.0
2014-04-14 12:10:00,112.15,112.52,112.15,112.52,82800.0,89.9044,90.201,89.9044,90.201,82800.0
2014-04-14 12:15:00,112.5,112.81,112.49,112.79,56100.0,90.185,90.4335,90.177,90.4175,56100.0
2014-04-14 12:20:00,112.79,112.9,112.75,112.75,69800.0,90.4175,90.5056,90.3854,90.3854,69800.0
2014-04-14 12:25:00,112.75,112.75,112.63,112.68,63100.0,90.3854,90.3854,90.2892,90.3293,63100.0
2014-04-14 12:30:00,112.7,112.7,112.63,112.69,29500.0,90.3453,90.3453,90.2892,90.3373,29500.0
2014-04-14 12:35:00,112.71,112.99,112.7,112.98,34400.0,90.3533,90.5778,90.3453,90.5698,34400.0
2014-04-14 12:40:00,112.98,113.0,112.68,112.73,35000.0,90.5698,90.5858,90.3293,90.3694,35000.0
2014-04-14 12:45:00,112.76,112.79,112.7,112.77,6200.0,90.3934,90.4175,90.3453,90.4014,6200.0
2014-04-14 12:50:00,112.78,112.8,112.72,112.79,8900.0,90.4094,90.4255,90.3613,90.4175,8900.0
2014-04-14 12:55:00,112.79,112.8,112.72,112.74,3800.0,90.4175,90.4255,90.3613,90.3774,3800.0
2014-04-14 13:00:00,112.73,112.76,112.6,112.61,16300.0,90.3694,90.3934,90.2652,90.2732,16300.0
2014-04-14 13:05:00,112.62,112.66,112.57,112.66,12800.0,90.2812,90.3132,90.2411,90.3132,12800.0
2014-04-14 13:10:00,112.66,112.67,112.58,112.58,4300.0,90.3132,90.3213,90.2491,90.2491,4300.0
2014-04-14 13:15:00,112.57,112.68,112.53,112.6,13700.0,90.2411,90.3293,90.209,90.2652,13700.0
2014-04-14 13:20:00,112.6,112.61,112.52,112.6,10200.0,90.2652,90.2732,90.201,90.2652,10200.0
2014-04-14 13:25:00,112.58,112.59,112.4,112.47,33000.0,90.2491,90.2571,90.1048,90.1609,33000.0
2014-04-14 13:30:00,112.46,112.53,112.46,112.5,5400.0,90.1529,90.209,90.1529,90.185,5400.0
2014-04-14 13:35:00,112.5,112.62,112.5,112.59,16400.0,90.185,90.2812,90.185,90.2571,16400.0
2014-04-14 13:40:00,112.61,112.7,112.39,112.57,53500.0,90.2732,90.3453,90.0968,90.2411,53500.0
2014-04-14 13:45:00,112.56,112.62,112.46,112.46,5300.0,90.2331,90.2812,90.1529,90.1529,5300.0
2014-04-14 13:50:00,112.5,112.51,112.36,112.36,7200.0,90.185,90.193,90.0728,90.0728,7200.0
2014-04-14 13:55:00,112.38,112.45,112.38,112.4,8200.0,90.0888,90.1449,90.0888,90.1048,8200.0
2014-04-14 14:00:00,112.42,112.58,112.4,112.55,8500.0,90.1209,90.2491,90.1048,90.2251,8500.0
2014-04-14 14:05:00,112.56,112.73,112.56,112.61,9700.0,90.2331,90.3694,90.2331,90.2732,9700.0
2014-04-14 14:10:00,112.6,112.63,112.46,112.46,9300.0,90.2652,90.2892,90.1529,90.1529,9300.0
2014-04-14 14:15:00,112.46,112.46,112.27,112.3,21600.0,90.1529,90.1529,90.0006,90.0247,21600.0
2014-04-14 14:20:00,112.31,112.39,112.25,112.28,8100.0,90.0327,90.0968,89.9846,90.0086,8100.0
2014-04-14 14:25:00,112.26,112.33,112.22,112.24,8800.0,89.9926,90.0487,89.9605,89.9766,8800.0
2014-04-14 14:30:00,112.24,112.24,112.18,112.24,10300.0,89.9766,89.9766,89.9285,89.9766,10300.0
2014-04-14 14:35:00,112.22,112.28,112.19,112.2,7800.0,89.9605,90.0086,89.9365,89.9445,7800.0
2014-04-14 14:40:00,112.2,112.25,112.13,112.21,10900.0,89.9445,89.9846,89.8884,89.9525,10900.0
2014-04-14 14:45:00,112.21,112.31,112.21,112.29,13000.0,89.9525,90.0327,89.9525,90.0166,13000.0
2014-04-14 14:50:00,112.28,112.3,112.23,112.23,12700.0,90.0086,90.0247,89.9685,89.9685,12700.0
2014-04-14 14:55:00,112.26,112.26,112.11,112.12,11400.0,89.9926,89.9926,89.8723,89.8804,11400.0
2014-04-14 15:00:00,112.1,112.13,112.01,112.06,13200.0,89.8643,89.8884,89.7922,89.8323,13200.0
2014-04-14 15:05:00,112.06,112.14,112.04,112.1,24100.0,89.8323,89.8964,89.8162,89.8643,24100.0
2014-04-14 15:10:00,112.09,112.14,111.9,111.9,19900.0,89.8563,89.8964,89.704,89.704,19900.0
2014-04-14 15:15:00,111.9,112.02,111.9,111.98,14100.0,89.704,89.8002,89.704,89.7681,14100.0
2014-04-14 15:20:00,111.98,112.18,111.97,112.12,29500.0,89.7681,89.9285,89.7601,89.8804,29500.0
2014-04-14 15:25:00,112.13,112.14,112.04,112.13,12900.0,89.8884,89.8964,89.8162,89.8884,12900.0
2014-04-14 15:30:00,112.15,112.25,112.15,112.25,24000.0,89.9044,89.9846,89.9044,89.9846,24000.0
2014-04-14 15:35:00,112.23,112.45,112.17,112.41,27700.0,89.9685,90.1449,89.9204,90.1128,27700.0
2014-04-14 15:40:00,112.42,112.43,112.28,112.4,23100.0,90.1209,90.1289,90.0086,90.1048,23100.0
2014-04-14 15:45:00,112.41,112.49,112.38,112.43,36600.0,90.1128,90.177,90.0888,90.1289,36600.0
2014-04-14 15:50:00,112.42,112.6,112.38,112.43,99200.0,90.1209,90.2652,90.0888,90.1289,99200.0
2014-04-14 15:55:00,112.42,112.65,112.39,112.57,110800.0,90.1209,90.3052,90.0968,90.2411,110800.0
2014-04-15 09:30:00,112.58,112.66,112.11,112.13,34200.0,90.2491,90.3132,89.8723,89.8884,34200.0
2014-04-15 09:35:00,112.24,112.77,112.18,112.76,15700.0,89.9766,90.4014,89.9285,90.3934,15700.0
2014-04-15 09:40:00,112.79,112.89,112.61,112.83,17800.0,90.4175,90.4976,90.2732,90.4495,17800.0
2014-04-15 09:45:00,112.89,112.96,112.78,112.94,16900.0,90.4976,90.5537,90.4094,90.5377,16900.0
2014-04-15 09:50:00,112.94,112.95,112.69,112.71,23200.0,90.5377,90.5457,90.3373,90.3533,23200.0
2014-04-15 09:55:00,112.75,112.77,112.5,112.55,15400.0,90.3854,90.4014,90.185,90.2251,15400.0
2014-04-15 10:00:00,112.52,112.63,112.39,112.44,23900.0,90.201,90.2892,90.0968,90.1369,23900.0
2014-04-15 10:05:00,112.43,112.49,112.32,112.43,17800.0,90.1289,90.177,90.0407,90.1289,17800.0
2014-04-15 10:10:00,112.43,112.5,112.31,112.31,28200.0,90.1289,90.185,90.0327,90.0327,28200.0
2014-04-15 10:15:00,112.28,112.36,112.18,112.22,22600.0,90.0086,90.0728,89.9285,89.9605,22600.0
2014-04-15 10:20:00,112.22,112.29,112.15,112.23,22900.0,89.9605,90.0166,89.9044,89.9685,22900.0
2014-04-15 10:25:00,112.22,112.31,112.14,112.26,18000.0,89.9605,90.0327,89.8964,89.9926,18000.0
2014-04-15 10:30:00,112.22,112.22,112.05,112.2,14000.0,89.9605,89.9605,89.8242,89.9445,14000.0
2014-04-15 10:35:00,112.19,112.34,112.18,112.22,25400.0,89.9365,90.0567,89.9285,89.9605,25400.0
2014-04-15 10:40:00,112.2,112.48,112.19,112.47,40100.0,89.9445,90.169,89.9365,90.1609,40100.0
2014-04-15 10:45:00,112.44,112.59,112.44,112.45,20600.0,90.1369,90.2571,90.1369,90.1449,20600.0
2014-04-15 10:50:00,112.46,112.57,112.07,112.12,12600.0,90.1529,90.2411,89.8403,89.8804,12600.0
2014-04-15 10:55:00,112.12,112.22,112.08,112.09,18700.0,89.8804,89.9605,89.8483,89.8563,18700.0
2014-04-15 11:00:00,112.09,112.1,111.77,111.84,30600.0,89.8563,89.8643,89.5998,89.6559,30600.0
2014-04-15 11:05:00,111.86,112.09,111.86,111.94,28800.0,89.6719,89.8563,89.6719,89.7361,28800.0
2014-04-15 11:10:00,111.94,112.08,111.91,111.95,20000.0,89.7361,89.8483,89.712,89.7441,20000.0
2014-04-15 11:15:00,111.94,112.1,111.9,112.05,12400.0,89.7361,89.8643,89.704,89.8242,12400.0
2014-04-15 11:20:00,112.05,112.24,112.02,112.19,13400.0,89.8242,89.9766,89.8002,89.9365,13400.0
2014-04-15 11:25:00,112.19,112.2,112.08,112.11,14300.0,89.9365,89.9445,89.8483,89.8723,14300.0
2014-04-15 11:30:00,112.1,112.24,112.05,112.15,16200.0,89.8643,89.9766,89.8242,89.9044,16200.0
2014-04-15 11:35:00,112.13,112.23,112.07,112.17,10500.0,89.8884,89.9685,89.8403,89.9204,10500.0
2014-04-15 11:40:00,112.18,112.24,112.0,112.05,23300.0,89.9285,89.9766,89.7842,89.8242,23300.0
2014-04-15 11:45:00,112.04,112.04,111.83,111.83,23300.0,89.8162,89.8162,89.6479,89.6479,23300.0
2014-04-15 11:50:00,111.81,111.89,111.78,111.86,20500.0,89.6319,89.696,89.6078,89.6719,20500.0
2014-04-15 11:55:00,111.88,111.95,111.81,111.9,19000.0,89.688,89.7441,89.6319,89.704,19000.0
2014-04-15 12:00:00,111.89,111.93,111.73,111.78,10100.0,89.696,89.728,89.5677,89.6078,10100.0
2014-04-15 12:05:00,111.77,111.79,111.62,111.77,27900.0,89.5998,89.6158,89.4795,89.5998,27900.0
2014-04-15 12:10:00,111.78,111.84,111.72,111.8,16000.0,89.6078,89.6559,89.5597,89.6238,16000.0
2014-04-15 12:15:00,111.83,111.87,111.78,111.83,10600.0,89.6479,89.6799,89.6078,89.6479,10600.0
2014-04-15 12:20:00,111.8,111.83,111.66,111.7,8300.0,89.6238,89.6479,89.5116,89.5437,8300.0
2014-04-15 12:25:00,111.71,111.93,111.68,111.91,11100.0,89.5517,89.728,89.5276,89.712,11100.0
2014-04-15 12:30:00,111.9,111.93,111.85,111.85,14300.0,89.704,89.728,89.6639,89.6639,14300.0
2014-04-15 12:35:00,111.85,111.9,111.75,111.75,9900.0,89.6639,89.704,89.5838,89.5838,9900.0
2014-04-15 12:40:00,111.75,111.8,111.73,111.73,21600.0,89.5838,89.6238,89.5677,89.5677,21600.0
2014-04-15 12:45:00,111.76,111.8,111.56,111.61,13800.0,89.5918,89.6238,89.4314,89.4715,13800.0
2014-04-15 12:50:00,111.61,111.64,111.56,111.59,18100.0,89.4715,89.4956,89.4314,89.4555,18100.0
2014-04-15 12:55:00,111.59,111.6,111.54,111.58,25900.0,89.4555,89.4635,89.4154,89.4475,25900.0
2014-04-15 13:00:00,111.56,111.56,111.48,111.55,32100.0,89.4314,89.4314,89.3673,89.4234,32100.0
2014-04-15 13:05:00,111.55,111.58,111.53,111.54,23600.0,89.4234,89.4475,89.4074,89.4154,23600.0
2014-04-15 13:10:00,111.54,111.56,111.48,111.55,36200.0,89.4154,89.4314,89.3673,89.4234,36200.0
2014-04-15 13:15:00,111.55,111.63,111.54,111.6,27200.0,89.4234,89.4876,89.4154,89.4635,27200.0
2014-04-15 13:20:00,111.59,111.61,111.5,111.51,8800.0,89.4555,89.4715,89.3833,89.3914,8800.0
2014-04-15 13:25:00,111.52,111.6,111.45,111.6,9500.0,89.3994,89.4635,89.3433,89.4635,9500.0
2014-04-15 13:30:00,111.61,111.85,111.56,111.82,23000.0,89.4715,89.6639,89.4314,89.6399,23000.0
2014-04-15 13:35:00,111.83,111.95,111.82,111.87,9000.0,89.6479,89.7441,89.6399,89.6799,9000.0
2014-04-15 13:40:00,111.87,111.97,111.8,111.81,17100.0,89.6799,89.7601,89.6238,89.6319,17100.0
2014-04-15 13:45:00,111.82,111.83,111.75,111.75,7000.0,89.6399,89.6479,89.5838,89.5838,7000.0
2014-04-15 13:50:00,111.73,111.74,111.57,111.6,17200.0,89.5677,89.5757,89.4395,89.4635,17200.0
2014-04-15 13:55:00,111.59,111.77,111.59,111.72,19600.0,89.4555,89.5998,89.4555,89.5597,19600.0
2014-04-15 14:00:00,111.73,111.8,111.72,111.76,18000.0,89.5677,89.6238,89.5597,89.5918,18000.0
2014-04-15 14:05:00,111.77,111.89,111.75,111.77,30200.0,89.5998,89.696,89.5838,89.5998,30200.0
2014-04-15 14:10:00,111.75,111.89,111.73,111.76,21700.0,89.5838,89.696,89.5677,89.5918,21700.0
2014-04-15 14:15:00,111.78,111.86,111.68,111.68,16600.0,89.6078,89.6719,89.5276,89.5276,16600.0
2014-04-15 14:20:00,111.68,111.71,111.63,111.71,11000.0,89.5276,89.5517,89.4876,89.5517,11000.0
2014-04-15 14:25:00,111.7,111.88,111.65,111.79,13900.0,89.5437,89.688,89.5036,89.6158,13900.0
2014-04-15 14:30:00,111.77,111.93,111.76,111.93,16500.0,89.5998,89.728,89.5918,89.728,16500.0
2014-04-15 14:35:00,111.94,111.94,111.79,111.93,13600.0,89.7361,89.7361,89.6158,89.728,13600.0
2014-04-15 14:40:00,111.93,111.96,111.82,111.91,18300.0,89.728,89.7521,89.6399,89.712,18300.0
2014-04-15 14:45:00,111.91,112.09,111.91,112.05,17000.0,89.712,89.8563,89.712,89.8242,17000.0
2014-04-15 14:50:00,112.04,112.16,112.04,112.11,16700.0,89.8162,89.9124,89.8162,89.8723,16700.0
2014-04-15 14:55:00,112.11,112.11,111.98,112.01,21800.0,89.8723,89.8723,89.7681,89.7922,21800.0
2014-04-15 15:00:00,112.01,112.1,112.0,112.03,13800.0,89.7922,89.8643,89.7842,89.8082,13800.0
2014-04-15 15:05:00,112.02,112.03,111.95,112.0,19400.0,89.8002,89.8082,89.7441,89.7842,19400.0
2014-04-15 15:10:00,112.0,112.17,111.95,112.14,21200.0,89.7842,89.9204,89.7441,89.8964,21200.0
2014-04-15 15:15:00,112.13,112.22,112.11,112.21,19700.0,89.8884,89.9605,89.8723,89.9525,19700.0
2014-04-15 15:20:00,112.22,112.24,112.1,112.12,31200.0,89.9605,89.9766,89.8643,89.8804,31200.0
2014-04-15 15:25:00,112.11,112.12,112.03,112.11,24300.0,89.8723,89.8804,89.8082,89.8723,24300.0
2014-04-15 15:30:00,112.11,112.15,112.01,112.06,30400.0,89.8723,89.9044,89.7922,89.8323,30400.0
2014-04-15 15:35:00,112.06,112.1,111.96,112.05,41500.0,89.8323,89.8643,89.7521,89.8242,41500.0
2014-04-15 15:40:00,112.04,112.1,111.93,111.96,37000.0,89.8162,89.8643,89.728,89.7521,37000.0
2014-04-15 15:45:00,111.95,112.07,111.95,112.07,33600.0,89.7441,89.8403,89.7441,89.8403,33600.0
2014-04-15 15:50:00,112.08,112.14,112.06,112.14,74600.0,89.8483,89.8964,89.8323,89.8964,74600.0
2014-04-15 15:55:00,112.14,112.15,112.0,112.05,91900.0,89.8964,89.9044,89.7842,89.8242,91900.0
2014-04-16 09:30:00,112.8,112.95,112.32,112.47,48000.0,90.4255,90.5457,90.0407,90.1609,48000.0
2014-04-16 09:35:00,112.44,112.65,112.27,112.44,31200.0,90.1369,90.3052,90.0006,90.1369,31200.0
2014-04-16 09:40:00,112.4,112.63,112.29,112.62,17400.0,90.1048,90.2892,90.0166,90.2812,17400.0
2014-04-16 09:45:00,112.65,112.65,112.53,112.6,18100.0,90.3052,90.3052,90.209,90.2652,18100.0
2014-04-16 09:50:00,112.6,112.69,112.51,112.51,35000.0,90.2652,90.3373,90.193,90.193,35000.0
2014-04-16 09:55:00,112.55,112.76,112.51,112.64,22500.0,90.2251,90.3934,90.193,90.2972,22500.0
2014-04-16 10:00:00,112.67,112.75,112.59,112.67,36600.0,90.3213,90.3854,90.2571,90.3213,36600.0
2014-04-16 10:05:00,112.65,112.81,112.65,112.7,14800.0,90.3052,90.4335,90.3052,90.3453,14800.0
2014-04-16 10:10:00,112.72,112.82,112.72,112.78,14700.0,90.3613,90.4415,90.3613,90.4094,14700.0
2014-04-16 10:15:00,112.79,112.86,112.69,112.77,21300.0,90.4175,90.4736,90.3373,90.4014,21300.0
2014-04-16 10:20:00,112.77,112.93,112.68,112.68,26800.0,90.4014,90.5297,90.3293,90.3293,26800.0
2014-04-16 10:25:00,112.72,113.02,112.72,112.98,31800.0,90.3613,90.6018,90.3613,90.5698,31800.0
2014-04-16 10:30:00,112.97,113.07,112.96,113.0,45900.0,90.5618,90.6419,90.5537,90.5858,45900.0
2014-04-16 10:35:00,113.0,113.09,112.97,113.05,24400.0,90.5858,90.658,90.5618,90.6259,24400.0
2014-04-16 10:40:00,113.04,113.08,112.97,113.05,34100.0,90.6179,90.6499,90.5618,90.6259,34100.0
2014-04-16 10:45:00,113.04,113.11,113.0,113.05,34300.0,90.6179,90.674,90.5858,90.6259,34300.0
2014-04-16 10:50:00,113.05,113.19,113.05,113.1,11900.0,90.6259,90.7381,90.6259,90.666,11900.0
2014-04-16 10:55:00,113.09,113.16,112.97,112.97,16100.0,90.658,90.7141,90.5618,90.5618,16100.0
2014-04-16 11:00:00,112.97,112.98,112.85,112.95,17100.0,90.5618,90.5698,90.4656,90.5457,17100.0
2014-04-16 11:05:00,112.94,113.12,112.94,113.12,10700.0,90.5377,90.682,90.5377,90.682,10700.0
2014-04-16 11:10:00,113.12,113.16,113.1,113.14,14900.0,90.682,90.7141,90.666,90.698,14900.0
2014-04-16 11:15:00,113.13,113.2,113.09,113.14,19500.0,90.69,90.7461,90.658,90.698,19500.0
2014-04-16 11:20:00,113.13,113.21,113.12,113.19,10500.0,90.69,90.7542,90.682,90.7381,10500.0
2014-04-16 11:25:00,113.2,113.24,113.13,113.24,10100.0,90.7461,90.7782,90.69,90.7782,10100.0
2014-04-16 11:30:00,113.24,113.29,113.19,113.22,19600.0,90.7782,90.8183,90.7381,90.7622,19600.0
2014-04-16 11:35:00,113.23,113.26,113.18,113.25,9200.0,90.7702,90.7942,90.7301,90.7862,9200.0
2014-04-16 11:40:00,113.24,113.25,113.14,113.14,8600.0,90.7782,90.7862,90.698,90.698,8600.0
2014-04-16 11:45:00,113.16,113.25,113.14,113.22,12200.0,90.7141,90.7862,90.698,90.7622,12200.0
2014-04-16 11:50:00,113.22,113.36,113.19,113.33,18900.0,90.7622,90.8744,90.7381,90.8504,18900.0
2014-04-16 11:55:00,113.33,113.35,113.25,113.33,11200.0,90.8504,90.8664,90.7862,90.8504,11200.0
2014-04-16 12:00:00,113.33,113.39,113.29,113.37,10100.0,90.8504,90.8984,90.8183,90.8824,10100.0
2014-04-16 12:05:00,113.36,113.38,113.28,113.28,14100.0,90.8744,90.8904,90.8103,90.8103,14100.0
2014-04-16 12:10:00,113.3,113.41,113.3,113.41,10100.0,90.8263,90.9145,90.8263,90.9145,10100.0
2014-04-16 12:15:00,113.42,113.42,113.34,113.37,26200.0,90.9225,90.9225,90.8584,90.8824,26200.0
2014-04-16 12:20:00,113.36,113.39,113.28,113.38,16200.0,90.8744,90.8984,90.8103,90.8904,16200.0
2014-04-16 12:25:00,113.4,113.43,113.35,113.36,8100.0,90.9065,90.9305,90.8664,90.8744,8100.0
2014-04-16 12:30:00,113.35,113.41,113.26,113.26,15900.0,90.8664,90.9145,90.7942,90.7942,15900.0
2014-04-16 12:35:00,113.28,113.29,113.15,113.18,15700.0,90.8103,90.8183,90.7061,90.7301,15700.0
2014-04-16 12:40:00,113.17,113.23,113.17,113.18,8400.0,90.7221,90.7702,90.7221,90.7301,8400.0
2014-04-16 12:45:00,113.18,113.2,113.06,113.11,14900.0,90.7301,90.7461,90.6339,90.674,14900.0
2014-04-16 12:50:00,113.11,113.22,113.09,113.22,10400.0,90.674,90.7622,90.658,90.7622,10400.0
2014-04-16 12:55:00,113.24,113.29,113.16,113.19,20200.0,90.7782,90.8183,90.7141,90.7381,20200.0
2014-04-16 13:00:00,113.19,113.38,113.17,113.38,38300.0,90.7381,90.8904,90.7221,90.8904,38300.0
2014-04-16 13:05:00,113.37,113.41,113.3,113.38,15200.0,90.8824,90.9145,90.8263,90.8904,15200.0
2014-04-16 13:10:00,113.37,113.44,113.35,113.41,10800.0,90.8824,90.9385,90.8664,90.9145,10800.0
2014-04-16 13:15:00,113.43,113.6,113.43,113.6,30000.0,90.9305,91.0668,90.9305,91.0668,30000.0
2014-04-16 13:20:00,113.58,113.64,113.55,113.59,21000.0,91.0508,91.0989,91.0267,91.0588,21000.0
2014-04-16 13:25:00,113.59,113.63,113.48,113.51,8700.0,91.0588,91.0908,90.9706,90.9946,8700.0
2014-04-16 13:30:00,113.51,113.55,113.48,113.5,16100.0,90.9946,91.0267,90.9706,90.9866,16100.0
2014-04-16 13:35:00,113.5,113.52,113.44,113.46,18500.0,90.9866,91.0027,90.9385,90.9546,18500.0
2014-04-16 13:40:00,113.45,113.49,113.32,113.39,16100.0,90.9465,90.9786,90.8423,90.8984,16100.0
2014-04-16 13:45:00,113.41,113.41,113.3,113.36,57200.0,90.9145,90.9145,90.8263,90.8744,57200.0
2014-04-16 13:50:00,113.35,113.35,113.17,113.19,17000.0,90.8664,90.8664,90.7221,90.7381,17000.0
2014-04-16 13:55:00,113.2,113.3,113.2,113.26,20400.0,90.7461,90.8263,90.7461,90.7942,20400.0
2014-04-16 14:00:00,113.27,113.27,113.05,113.15,47500.0,90.8023,90.8023,90.6259,90.7061,47500.0
2014-04-16 14:05:00,113.16,113.32,113.1,113.29,58600.0,90.7141,90.8423,90.666,90.8183,58600.0
2014-04-16 14:10:00,113.27,113.36,113.21,113.21,18800.0,90.8023,90.8744,90.7542,90.7542,18800.0
2014-04-16 14:15:00,113.2,113.2,113.0,113.03,25000.0,90.7461,90.7461,90.5858,90.6099,25000.0
2014-04-16 14:20:00,113.03,113.05,112.98,113.03,23100.0,90.6099,90.6259,90.5698,90.6099,23100.0
2014-04-16 14:25:00,113.03,113.08,113.02,113.04,18600.0,90.6099,90.6499,90.6018,90.6179,18600.0
2014-04-16 14:30:00,113.04,113.13,113.01,113.07,23000.0,90.6179,90.69,90.5938,90.6419,23000.0
2014-04-16 14:35:00,113.07,113.18,113.07,113.16,14800.0,90.6419,90.7301,90.6419,90.7141,14800.0
2014-04-16 14:40:00,113.17,113.25,113.15,113.15,16600.0,90.7221,90.7862,90.7061,90.7061,16600.0
2014-04-16 14:45:00,113.15,113.3,113.15,113.3,17300.0,90.7061,90.8263,90.7061,90.8263,17300.0
2014-04-16 14:50:00,113.28,113.46,113.15,113.46,73600.0,90.8103,90.9546,90.7061,90.9546,73600.0
2014-04-16 14:55:00,113.45,113.48,113.4,113.41,23200.0,90.9465,90.9706,90.9065,90.9145,23200.0
2014-04-16 15:00:00,113.4,113.4,113.32,113.36,16100.0,90.9065,90.9065,90.8423,90.8744,16100.0
2014-04-16 15:05:00,113.36,113.5,113.36,113.43,31200.0,90.8744,90.9866,90.8744,90.9305,31200.0
2014-04-16 15:10:00,113.44,113.53,113.38,113.47,25400.0,90.9385,91.0107,90.8904,90.9626,25400.0
2014-04-16 15:15:00,113.46,113.47,113.24,113.36,76400.0,90.9546,90.9626,90.7782,90.8744,76400.0
2014-04-16 15:20:00,113.34,113.42,113.27,113.42,41900.0,90.8584,90.9225,90.8023,90.9225,41900.0
2014-04-16 15:25:00,113.42,113.44,113.34,113.34,18100.0,90.9225,90.9385,90.8584,90.8584,18100.0
2014-04-16 15:30:00,113.34,113.37,113.27,113.29,20900.0,90.8584,90.8824,90.8023,90.8183,20900.0
2014-04-16 15:35:00,113.28,113.37,113.28,113.31,33600.0,90.8103,90.8824,90.8103,90.8343,33600.0
2014-04-16 15:40:00,113.3,113.34,113.27,113.34,30200.0,90.8263,90.8584,90.8023,90.8584,30200.0
2014-04-16 15:45:00,113.31,113.35,113.27,113.34,52900.0,90.8343,90.8664,90.8023,90.8584,52900.0
2014-04-16 15:50:00,113.35,113.5,113.35,113.47,69900.0,90.8664,90.9866,90.8664,90.9626,69900.0
2014-04-16 15:55:00,113.47,113.5,113.4,113.49,83200.0,90.9626,90.9866,90.9065,90.9786,83200.0
2014-04-17 09:30:00,113.55,113.81,113.12,113.74,208200.0,91.0267,91.2351,90.682,91.179,208200.0
2014-04-17 09:35:00,113.62,113.83,113.47,113.78,12800.0,91.0828,91.2512,90.9626,91.2111,12800.0
2014-04-17 09:40:00,113.8,113.81,113.68,113.75,19700.0,91.2271,91.2351,91.1309,91.187,19700.0
2014-04-17 09:45:00,113.69,114.02,113.69,113.99,26300.0,91.1389,91.4035,91.1389,91.3794,26300.0
2014-04-17 09:50:00,114.0,114.03,113.59,113.61,12400.0,91.3875,91.4115,91.0588,91.0748,12400.0
2014-04-17 09:55:00,113.62,113.68,113.3,113.42,23400.0,91.0828,91.1309,90.8263,90.9225,23400.0
2014-04-17 10:00:00,113.43,113.65,113.43,113.57,18100.0,90.9305,91.1069,90.9305,91.0427,18100.0
2014-04-17 10:05:00,113.56,113.59,113.45,113.49,10600.0,91.0347,91.0588,90.9465,90.9786,10600.0
2014-04-17 10:10:00,113.48,113.56,113.44,113.51,14500.0,90.9706,91.0347,90.9385,90.9946,14500.0
2014-04-17 10:15:00,113.5,113.52,113.22,113.35,8500.0,90.9866,91.0027,90.7622,90.8664,8500.0
2014-04-17 10:20:00,113.37,113.48,113.31,113.38,13200.0,90.8824,90.9706,90.8343,90.8904,13200.0
2014-04-17 10:25:00,113.38,113.45,113.24,113.42,8500.0,90.8904,90.9465,90.7782,90.9225,8500.0
2014-04-17 10:30:00,113.42,113.45,113.32,113.44,9300.0,90.9225,90.9465,90.8423,90.9385,9300.0
2014-04-17 10:35:00,113.43,113.56,113.38,113.56,12700.0,90.9305,91.0347,90.8904,91.0347,12700.0
2014-04-17 10:40:00,113.59,113.67,113.33,113.33,11000.0,91.0588,91.1229,90.8504,90.8504,11000.0
2014-04-17 10:45:00,113.36,113.38,113.23,113.25,6900.0,90.8744,90.8904,90.7702,90.7862,6900.0
2014-04-17 10:50:00,113.26,113.39,113.26,113.37,5700.0,90.7942,90.8984,90.7942,90.8824,5700.0
2014-04-17 10:55:00,113.35,113.35,113.27,113.3,6600.0,90.8664,90.8664,90.8023,90.8263,6600.0
2014-04-17 11:00:00,113.31,113.33,113.27,113.3,7500.0,90.8343,90.8504,90.8023,90.8263,7500.0
2014-04-17 11:05:00,113.27,113.35,113.21,113.35,10500.0,90.8023,90.8664,90.7542,90.8664,10500.0
2014-04-17 11:10:00,113.34,113.34,113.24,113.28,5300.0,90.8584,90.8584,90.7782,90.8103,5300.0
2014-04-17 11:15:00,113.31,113.31,113.21,113.21,4800.0,90.8343,90.8343,90.7542,90.7542,4800.0
2014-04-17 11:20:00,113.22,113.39,113.2,113.35,8600.0,90.7622,90.8984,90.7461,90.8664,8600.0
2014-04-17 11:25:00,113.34,113.37,113.27,113.34,6200.0,90.8584,90.8824,90.8023,90.8584,6200.0
2014-04-17 11:30:00,113.35,113.47,113.34,113.38,11300.0,90.8664,90.9626,90.8584,90.8904,11300.0
2014-04-17 11:35:00,113.38,113.56,113.37,113.45,45500.0,90.8904,91.0347,90.8824,90.9465,45500.0
2014-04-17 11:40:00,113.47,113.61,113.45,113.5,10600.0,90.9626,91.0748,90.9465,90.9866,10600.0
2014-04-17 11:45:00,113.5,113.52,113.47,113.48,8100.0,90.9866,91.0027,90.9626,90.9706,8100.0
2014-04-17 11:50:00,113.46,113.51,113.34,113.49,9700.0,90.9546,90.9946,90.8584,90.9786,9700.0
2014-04-17 11:55:00,113.47,113.56,113.42,113.54,5700.0,90.9626,91.0347,90.9225,91.0187,5700.0
2014-04-17 12:00:00,113.55,113.68,113.54,113.62,8200.0,91.0267,91.1309,91.0187,91.0828,8200.0
2014-04-17 12:05:00,113.59,113.61,113.45,113.48,10400.0,91.0588,91.0748,90.9465,90.9706,10400.0
2014-04-17 12:10:00,113.49,113.53,113.4,113.53,23600.0,90.9786,91.0107,90.9065,91.0107,23600.0
2014-04-17 12:15:00,113.53,113.56,113.43,113.46,7100.0,91.0107,91.0347,90.9305,90.9546,7100.0
2014-04-17 12:20:00,113.47,113.47,113.4,113.4,3800.0,90.9626,90.9626,90.9065,90.9065,3800.0
2014-04-17 12:25:00,113.42,113.45,113.35,113.41,7700.0,90.9225,90.9465,90.8664,90.9145,7700.0
2014-04-17 12:30:00,113.42,113.48,113.39,113.46,12300.0,90.9225,90.9706,90.8984,90.9546,12300.0
2014-04-17 12:35:00,113.46,113.5,113.4,113.47,12600.0,90.9546,90.9866,90.9065,90.9626,12600.0
2014-04-17 12:40:00,113.5,113.6,113.45,113.56,8200.0,90.9866,91.0668,90.9465,91.0347,8200.0
2014-04-17 12:45:00,113.56,113.61,113.55,113.6,9600.0,91.0347,91.0748,91.0267,91.0668,9600.0
2014-04-17 12:50:00,113.6,113.66,113.58,113.61,10600.0,91.0668,91.1149,91.0508,91.0748,10600.0
2014-04-17 12:55:00,113.59,113.61,113.53,113.58,5700.0,91.0588,91.0748,91.0107,91.0508,5700.0
2014-04-17 13:00:00,113.57,113.62,113.53,113.59,9200.0,91.0427,91.0828,91.0107,91.0588,9200.0
2014-04-17 13:05:00,113.56,113.63,113.54,113.63,6400.0,91.0347,91.0908,91.0187,91.0908,6400.0
2014-04-17 13:10:00,113.64,113.76,113.64,113.74,9000.0,91.0989,91.1951,91.0989,91.179,9000.0
2014-04-17 13:15:00,113.75,113.76,113.64,113.65,7300.0,91.187,91.1951,91.0989,91.1069,7300.0
2014-04-17 13:20:00,113.62,113.67,113.6,113.62,6300.0,91.0828,91.1229,91.0668,91.0828,6300.0
2014-04-17 13:25:00,113.61,113.64,113.56,113.57,6100.0,91.0748,91.0989,91.0347,91.0427,6100.0
2014-04-17 13:30:00,113.6,113.61,113.52,113.59,10300.0,91.0668,91.0748,91.0027,91.0588,10300.0
2014-04-17 13:35:00,113.62,113.62,113.56,113.57,14000.0,91.0828,91.0828,91.0347,91.0427,14000.0
2014-04-17 13:40:00,113.58,113.62,113.55,113.56,15400.0,91.0508,91.0828,91.0267,91.0347,15400.0
2014-04-17 13:45:00,113.56,113.56,113.38,113.38,21300.0,91.0347,91.0347,90.8904,90.8904,21300.0
2014-04-17 13:50:00,113.4,113.43,113.34,113.41,14300.0,90.9065,90.9305,90.8584,90.9145,14300.0
2014-04-17 13:55:00,113.42,113.54,113.41,113.54,9700.0,90.9225,91.0187,90.9145,91.0187,9700.0
2014-04-17 14:00:00,113.51,113.52,113.36,113.38,17200.0,90.9946,91.0027,90.8744,90.8904,17200.0
2014-04-17 14:05:00,113.39,113.47,113.39,113.44,11700.0,90.8984,90.9626,90.8984,90.9385,11700.0
2014-04-17 14:10:00,113.44,113.49,113.4,113.42,10400.0,90.9385,90.9786,90.9065,90.9225,10400.0
2014-04-17 14:15:00,113.4,113.42,113.3,113.31,34100.0,90.9065,90.9225,90.8263,90.8343,34100.0
2014-04-17 14:20:00,113.31,113.46,113.31,113.43,13600.0,90.8343,90.9546,90.8343,90.9305,13600.0
2014-04-17 14:25:00,113.43,113.49,113.43,113.49,9000.0,90.9305,90.9786,90.9305,90.9786,9000.0
2014-04-17 14:30:00,113.49,113.56,113.47,113.5,18600.0,90.9786,91.0347,90.9626,90.9866,18600.0
2014-04-17 14:35:00,113.5,113.56,113.47,113.52,8800.0,90.9866,91.0347,90.9626,91.0027,8800.0
2014-04-17 14:40:00,113.5,113.53,113.47,113.51,17400.0,90.9866,91.0107,90.9626,90.9946,17400.0
2014-04-17 14:45:00,113.52,113.59,113.49,113.5,11100.0,91.0027,91.0588,90.9786,90.9866,11100.0
2014-04-17 14:50:00,113.5,113.5,113.45,113.46,6300.0,90.9866,90.9866,90.9465,90.9546,6300.0
2014-04-17 14:55:00,113.45,113.46,113.37,113.38,9100.0,90.9465,90.9546,90.8824,90.8904,9100.0
2014-04-17 15:00:00,113.38,113.51,113.35,113.51,20200.0,90.8904,90.9946,90.8664,90.9946,20200.0
2014-04-17 15:05:00,113.52,113.58,113.49,113.57,11200.0,91.0027,91.0508,90.9786,91.0427,11200.0
2014-04-17 15:10:00,113.57,113.63,113.57,113.61,6900.0,91.0427,91.0908,91.0427,91.0748,6900.0
2014-04-17 15:15:00,113.62,113.71,113.6,113.63,14100.0,91.0828,91.155,91.0668,91.0908,14100.0
2014-04-17 15:20:00,113.63,113.68,113.6,113.6,10200.0,91.0908,91.1309,91.0668,91.0668,10200.0
2014-04-17 15:25:00,113.61,113.62,113.54,113.59,17500.0,91.0748,91.0828,91.0187,91.0588,17500.0
2014-04-17 15:30:00,113.6,113.6,113.5,113.5,8400.0,91.0668,91.0668,90.9866,90.9866,8400.0
2014-04-17 15:35:00,113.49,113.51,113.45,113.48,20200.0,90.9786,90.9946,90.9465,90.9706,20200.0
2014-04-17 15:40:00,113.48,113.55,113.46,113.53,29100.0,90.9706,91.0267,90.9546,91.0107,29100.0
2014-04-17 15:45:00,113.51,113.59,113.5,113.59,37900.0,90.9946,91.0588,90.9866,91.0588,37900.0
2014-04-17 15:50:00,113.57,113.61,113.49,113.53,77700.0,91.0427,91.0748,90.9786,91.0107,77700.0
2014-04-17 15:55:00,113.52,113.57,113.49,113.51,79000.0,91.0027,91.0427,90.9786,90.9946,79000.0
2014-04-21 09:30:00,113.55,113.65,113.4,113.52,36500.0,91.0267,91.1069,90.9065,91.0027,36500.0
2014-04-21 09:35:00,113.53,113.7,113.49,113.52,27900.0,91.0107,91.147,90.9786,91.0027,27900.0
2014-04-21 09:40:00,113.5,113.63,113.48,113.54,9200.0,90.9866,91.0908,90.9706,91.0187,9200.0
2014-04-21 09:45:00,113.52,113.76,113.52,113.76,25800.0,91.0027,91.1951,91.0027,91.1951,25800.0
2014-04-21 09:50:00,113.74,113.85,113.72,113.77,17400.0,91.179,91.2672,91.163,91.2031,17400.0
2014-04-21 09:55:00,113.74,113.86,113.66,113.71,21800.0,91.179,91.2752,91.1149,91.155,21800.0
2014-04-21 10:00:00,113.74,113.83,113.66,113.77,18500.0,91.179,91.2512,91.1149,91.2031,18500.0
2014-04-21 10:05:00,113.75,113.81,113.65,113.66,8400.0,91.187,91.2351,91.1069,91.1149,8400.0
2014-04-21 10:10:00,113.68,113.87,113.63,113.83,13900.0,91.1309,91.2832,91.0908,91.2512,13900.0
2014-04-21 10:15:00,113.85,113.92,113.82,113.9,12800.0,91.2672,91.3233,91.2432,91.3073,12800.0
2014-04-21 10:20:00,113.91,113.95,113.84,113.86,13600.0,91.3153,91.3474,91.2592,91.2752,13600.0
2014-04-21 10:25:00,113.87,113.93,113.82,113.93,19500.0,91.2832,91.3313,91.2432,91.3313,19500.0
2014-04-21 10:30:00,113.91,113.98,113.82,113.88,15900.0,91.3153,91.3714,91.2432,91.2913,15900.0
2014-04-21 10:35:00,113.86,113.97,113.82,113.83,60100.0,91.2752,91.3634,91.2432,91.2512,60100.0
2014-04-21 10:40:00,113.83,113.89,113.82,113.86,29300.0,91.2512,91.2993,91.2432,91.2752,29300.0
2014-04-21 10:45:00,113.85,113.95,113.85,113.92,9200.0,91.2672,91.3474,91.2672,91.3233,9200.0
2014-04-21 10:50:00,113.93,113.96,113.87,113.9,26800.0,91.3313,91.3554,91.2832,91.3073,26800.0
2014-04-21 10:55:00,113.9,113.98,113.89,113.96,16300.0,91.3073,91.3714,91.2993,91.3554,16300.0
2014-04-21 11:00:00,113.98,114.04,113.95,114.04,16700.0,91.3714,91.4195,91.3474,91.4195,16700.0
2014-04-21 11:05:00,114.02,114.09,113.97,113.97,15700.0,91.4035,91.4596,91.3634,91.3634,15700.0
2014-04-21 11:10:00,113.97,114.07,113.92,114.04,36400.0,91.3634,91.4436,91.3233,91.4195,36400.0
2014-04-21 11:15:00,114.05,114.07,114.01,114.06,7000.0,91.4275,91.4436,91.3955,91.4356,7000.0
2014-04-21 11:20:00,114.06,114.09,113.97,114.05,12200.0,91.4356,91.4596,91.3634,91.4275,12200.0
2014-04-21 11:25:00,114.04,114.05,114.0,114.0,5300.0,91.4195,91.4275,91.3875,91.3875,5300.0
2014-04-21 11:30:00,113.99,114.05,113.99,114.03,4800.0,91.3794,91.4275,91.3794,91.4115,4800.0
2014-04-21 11:35:00,114.01,114.02,113.91,113.96,9600.0,91.3955,91.4035,91.3153,91.3554,9600.0
2014-04-21 11:40:00,113.96,114.03,113.92,114.01,17600.0,91.3554,91.4115,91.3233,91.3955,17600.0
2014-04-21 11:45:00,114.04,114.04,113.9,113.93,11800.0,91.4195,91.4195,91.3073,91.3313,11800.0
2014-04-21 11:50:00,113.95,114.05,113.95,114.02,9100.0,91.3474,91.4275,91.3474,91.4035,9100.0
2014-04-21 11:55:00,114.02,114.02,113.98,114.01,5900.0,91.4035,91.4035,91.3714,91.3955,5900.0
2014-04-21 12:00:00,114.0,114.05,113.98,114.04,12400.0,91.3875,91.4275,91.3714,91.4195,12400.0
2014-04-21 12:05:00,114.05,114.06,113.98,114.0,11000.0,91.4275,91.4356,91.3714,91.3875,11000.0
2014-04-21 12:10:00,113.98,114.04,113.97,114.02,8500.0,91.3714,91.4195,91.3634,91.4035,8500.0
2014-04-21 12:15:00,114.01,114.04,113.99,114.0,11500.0,91.3955,91.4195,91.3794,91.3875,11500.0
2014-04-21 12:20:00,113.98,114.05,113.94,113.95,10600.0,91.3714,91.4275,91.3394,91.3474,10600.0
2014-04-21 12:25:00,113.98,114.01,113.96,113.97,4700.0,91.3714,91.3955,91.3554,91.3634,4700.0
2014-04-21 12:30:00,113.97,113.97,113.92,113.97,14500.0,91.3634,91.3634,91.3233,91.3634,14500.0
2014-04-21 12:35:00,113.96,114.05,113.96,113.98,8800.0,91.3554,91.4275,91.3554,91.3714,8800.0
2014-04-21 12:40:00,113.97,114.06,113.97,114.04,8200.0,91.3634,91.4356,91.3634,91.4195,8200.0
2014-04-21 12:45:00,114.02,114.07,114.0,114.06,7200.0,91.4035,91.4436,91.3875,91.4356,7200.0
2014-04-21 12:50:00,114.07,114.1,114.04,114.09,8600.0,91.4436,91.4676,91.4195,91.4596,8600.0
2014-04-21 12:55:00,114.08,114.09,114.0,114.0,3600.0,91.4516,91.4596,91.3875,91.3875,3600.0
2014-04-21 13:00:00,113.97,113.98,113.85,113.94,27100.0,91.3634,91.3714,91.2672,91.3394,27100.0
2014-04-21 13:05:00,113.93,114.0,113.93,113.98,10200.0,91.3313,91.3875,91.3313,91.3714,10200.0
2014-04-21 13:10:00,113.99,114.0,113.96,113.97,8600.0,91.3794,91.3875,91.3554,91.3634,8600.0
2014-04-21 13:15:00,113.96,114.01,113.95,113.99,8400.0,91.3554,91.3955,91.3474,91.3794,8400.0
2014-04-21 13:20:00,113.99,114.05,113.98,114.0,8200.0,91.3794,91.4275,91.3714,91.3875,8200.0
2014-04-21 13:25:00,113.99,114.08,113.98,114.08,10100.0,91.3794,91.4516,91.3714,91.4516,10100.0
2014-04-21 13:30:00,114.05,114.08,114.02,114.06,10500.0,91.4275,91.4516,91.4035,91.4356,10500.0
2014-04-21 13:35:00,114.06,114.06,113.96,113.97,10100.0,91.4356,91.4356,91.3554,91.3634,10100.0
2014-04-21 13:40:00,113.99,113.99,113.9,113.95,8000.0,91.3794,91.3794,91.3073,91.3474,8000.0
2014-04-21 13:45:00,113.94,113.97,113.88,113.89,12300.0,91.3394,91.3634,91.2913,91.2993,12300.0
2014-04-21 13:50:00,113.91,113.91,113.82,113.82,10900.0,91.3153,91.3153,91.2432,91.2432,10900.0
2014-04-21 13:55:00,113.83,113.87,113.8,113.84,10200.0,91.2512,91.2832,91.2271,91.2592,10200.0
2014-04-21 14:00:00,113.86,113.94,113.86,113.91,17400.0,91.2752,91.3394,91.2752,91.3153,17400.0
2014-04-21 14:05:00,113.91,113.92,113.87,113.87,10000.0,91.3153,91.3233,91.2832,91.2832,10000.0
2014-04-21 14:10:00,113.87,113.9,113.83,113.88,11700.0,91.2832,91.3073,91.2512,91.2913,11700.0
2014-04-21 14:15:00,113.87,113.89,113.83,113.85,8100.0,91.2832,91.2993,91.2512,91.2672,8100.0
2014-04-21 14:20:00,113.86,113.96,113.83,113.96,107600.0,91.2752,91.3554,91.2512,91.3554,107600.0
2014-04-21 14:25:00,113.95,113.97,113.91,113.95,7600.0,91.3474,91.3634,91.3153,91.3474,7600.0
2014-04-21 14:30:00,113.94,113.99,113.92,113.97,18100.0,91.3394,91.3794,91.3233,91.3634,18100.0
2014-04-21 14:35:00,113.98,113.99,113.94,113.95,11800.0,91.3714,91.3794,91.3394,91.3474,11800.0
2014-04-21 14:40:00,113.97,113.99,113.95,113.97,13800.0,91.3634,91.3794,91.3474,91.3634,13800.0
2014-04-21 14:45:00,113.96,113.99,113.95,113.98,13000.0,91.3554,91.3794,91.3474,91.3714,13000.0
2014-04-21 14:50:00,113.98,113.99,113.95,113.96,9700.0,91.3714,91.3794,91.3474,91.3554,9700.0
2014-04-21 14:55:00,113.96,114.07,113.95,114.07,18000.0,91.3554,91.4436,91.3474,91.4436,18000.0
2014-04-21 15:00:00,114.05,114.05,113.99,113.99,11800.0,91.4275,91.4275,91.3794,91.3794,11800.0
2014-04-21 15:05:00,113.97,114.05,113.97,114.0,18100.0,91.3634,91.4275,91.3634,91.3875,18100.0
2014-04-21 15:10:00,114.0,114.08,113.97,114.05,14000.0,91.3875,91.4516,91.3634,91.4275,14000.0
2014-04-21 15:15:00,114.06,114.08,113.99,114.0,15000.0,91.4356,91.4516,91.3794,91.3875,15000.0
2014-04-21 15:20:00,114.0,114.01,113.9,114.0,34200.0,91.3875,91.3955,91.3073,91.3875,34200.0
2014-04-21 15:25:00,114.0,114.05,113.93,113.99,31300.0,91.3875,91.4275,91.3313,91.3794,31300.0
2014-04-21 15:30:00,113.98,114.04,113.97,114.04,22400.0,91.3714,91.4195,91.3634,91.4195,22400.0
2014-04-21 15:35:00,114.05,114.05,113.97,114.03,25300.0,91.4275,91.4275,91.3634,91.4115,25300.0
2014-04-21 15:40:00,114.02,114.02,113.98,114.0,23100.0,91.4035,91.4035,91.3714,91.3875,23100.0
2014-04-21 15:45:00,114.0,114.04,113.97,114.0,38200.0,91.3875,91.4195,91.3634,91.3875,38200.0
2014-04-21 15:50:00,114.01,114.07,114.01,114.06,56600.0,91.3955,91.4436,91.3955,91.4356,56600.0
2014-04-21 15:55:00,114.06,114.1,114.02,114.09,60200.0,91.4356,91.4676,91.4035,91.4596,60200.0
2014-04-22 09:30:00,114.0,114.1,113.83,113.89,43400.0,91.3875,91.4676,91.2512,91.2993,43400.0
2014-04-22 09:35:00,113.87,114.04,113.8,114.04,25600.0,91.2832,91.4195,91.2271,91.4195,25600.0
2014-04-22 09:40:00,114.01,114.05,113.92,114.0,31100.0,91.3955,91.4275,91.3233,91.3875,31100.0
2014-04-22 09:45:00,114.0,114.08,113.96,113.98,21200.0,91.3875,91.4516,91.3554,91.3714,21200.0
2014-04-22 09:50:00,113.98,114.02,113.68,113.85,51000.0,91.3714,91.4035,91.1309,91.2672,51000.0
2014-04-22 09:55:00,113.88,113.98,113.76,113.96,29100.0,91.2913,91.3714,91.1951,91.3554,29100.0
2014-04-22 10:00:00,113.99,114.03,113.69,113.71,16500.0,91.3794,91.4115,91.1389,91.155,16500.0
2014-04-22 10:05:00,113.71,113.92,113.6,113.92,65000.0,91.155,91.3233,91.0668,91.3233,65000.0
2014-04-22 10:10:00,113.9,114.06,113.83,114.06,30000.0,91.3073,91.4356,91.2512,91.4356,30000.0
2014-04-22 10:15:00,114.04,114.1,113.92,113.92,19000.0,91.4195,91.4676,91.3233,91.3233,19000.0
2014-04-22 10:20:00,113.94,113.94,113.73,113.78,16200.0,91.3394,91.3394,91.171,91.2111,16200.0
2014-04-22 10:25:00,113.79,113.8,113.67,113.72,12400.0,91.2191,91.2271,91.1229,91.163,12400.0
2014-04-22 10:30:00,113.73,113.96,113.66,113.87,43200.0,91.171,91.3554,91.1149,91.2832,43200.0
2014-04-22 10:35:00,113.87,114.06,113.86,114.04,19600.0,91.2832,91.4356,91.2752,91.4195,19600.0
2014-04-22 10:40:00,114.04,114.08,114.0,114.04,9700.0,91.4195,91.4516,91.3875,91.4195,9700.0
2014-04-22 10:45:00,114.03,114.04,113.83,113.85,14600.0,91.4115,91.4195,91.2512,91.2672,14600.0
2014-04-22 10:50:00,113.85,113.96,113.85,113.96,11100.0,91.2672,91.3554,91.2672,91.3554,11100.0
2014-04-22 10:55:00,113.97,114.15,113.95,114.14,19300.0,91.3634,91.5077,91.3474,91.4997,19300.0
2014-04-22 11:00:00,114.14,114.23,114.12,114.17,21100.0,91.4997,91.5718,91.4836,91.5237,21100.0
2014-04-22 11:05:00,114.19,114.19,114.06,114.08,8400.0,91.5398,91.5398,91.4356,91.4516,8400.0
2014-04-22 11:10:00,114.09,114.15,114.02,114.04,7600.0,91.4596,91.5077,91.4035,91.4195,7600.0
2014-04-22 11:15:00,114.03,114.1,114.03,114.04,8500.0,91.4115,91.4676,91.4115,91.4195,8500.0
2014-04-22 11:20:00,114.04,114.23,114.04,114.14,14100.0,91.4195,91.5718,91.4195,91.4997,14100.0
2014-04-22 11:25:00,114.14,114.18,114.08,114.15,6600.0,91.4997,91.5317,91.4516,91.5077,6600.0
2014-04-22 11:30:00,114.15,114.18,114.06,114.1,16300.0,91.5077,91.5317,91.4356,91.4676,16300.0
2014-04-22 11:35:00,114.11,114.17,114.09,114.16,9900.0,91.4756,91.5237,91.4596,91.5157,9900.0
2014-04-22 11:40:00,114.17,114.18,114.02,114.07,11400.0,91.5237,91.5317,91.4035,91.4436,11400.0
2014-04-22 11:45:00,114.05,114.07,113.97,113.97,10100.0,91.4275,91.4436,91.3634,91.3634,10100.0
2014-04-22 11:50:00,114.0,114.02,113.98,114.02,12400.0,91.3875,91.4035,91.3714,91.4035,12400.0
2014-04-22 11:55:00,114.02,114.04,114.0,114.01,10100.0,91.4035,91.4195,91.3875,91.3955,10100.0
2014-04-22 12:00:00,114.02,114.08,113.99,114.0,12300.0,91.4035,91.4516,91.3794,91.3875,12300.0
2014-04-22 12:05:00,114.01,114.03,114.0,114.03,28500.0,91.3955,91.4115,91.3875,91.4115,28500.0
2014-04-22 12:10:00,114.03,114.11,114.03,114.06,18200.0,91.4115,91.4756,91.4115,91.4356,18200.0
2014-04-22 12:15:00,114.06,114.09,114.02,114.02,9200.0,91.4356,91.4596,91.4035,91.4035,9200.0
2014-04-22 12:20:00,114.02,114.04,113.93,113.94,28700.0,91.4035,91.4195,91.3313,91.3394,28700.0
2014-04-22 12:25:00,113.94,113.97,113.83,113.83,24300.0,91.3394,91.3634,91.2512,91.2512,24300.0
2014-04-22 12:30:00,113.85,113.95,113.84,113.85,18600.0,91.2672,91.3474,91.2592,91.2672,18600.0
2014-04-22 12:35:00,113.84,113.93,113.84,113.85,13800.0,91.2592,91.3313,91.2592,91.2672,13800.0
2014-04-22 12:40:00,113.84,113.87,113.82,113.84,16600.0,91.2592,91.2832,91.2432,91.2592,16600.0
2014-04-22 12:45:00,113.84,113.88,113.8,113.8,18600.0,91.2592,91.2913,91.2271,91.2271,18600.0
2014-04-22 12:50:00,113.8,113.87,113.79,113.83,23400.0,91.2271,91.2832,91.2191,91.2512,23400.0
2014-04-22 12:55:00,113.86,113.86,113.81,113.86,14900.0,91.2752,91.2752,91.2351,91.2752,14900.0
2014-04-22 13:00:00,113.86,113.87,113.81,113.82,21800.0,91.2752,91.2832,91.2351,91.2432,21800.0
2014-04-22 13:05:00,113.84,113.9,113.83,113.87,16600.0,91.2592,91.3073,91.2512,91.2832,16600.0
2014-04-22 13:10:00,113.87,113.89,113.79,113.81,15200.0,91.2832,91.2993,91.2191,91.2351,15200.0
2014-04-22 13:15:00,113.82,113.85,113.78,113.8,22000.0,91.2432,91.2672,91.2111,91.2271,22000.0
2014-04-22 13:20:00,113.8,113.89,113.78,113.87,8800.0,91.2271,91.2993,91.2111,91.2832,8800.0
2014-04-22 13:25:00,113.89,113.93,113.79,113.81,22000.0,91.2993,91.3313,91.2191,91.2351,22000.0
2014-04-22 13:30:00,113.8,113.84,113.79,113.79,23500.0,91.2271,91.2592,91.2191,91.2191,23500.0
2014-04-22 13:35:00,113.76,113.91,113.76,113.9,25700.0,91.1951,91.3153,91.1951,91.3073,25700.0
2014-04-22 13:40:00,113.89,113.91,113.83,113.89,265600.0,91.2993,91.3153,91.2512,91.2993,265600.0
2014-04-22 13:45:00,113.89,114.11,113.89,114.06,28300.0,91.2993,91.4756,91.2993,91.4356,28300.0
2014-04-22 13:50:00,114.08,114.09,114.03,114.05,9700.0,91.4516,91.4596,91.4115,91.4275,9700.0
2014-04-22 13:55:00,114.04,114.04,113.97,113.98,10900.0,91.4195,91.4195,91.3634,91.3714,10900.0
2014-04-22 14:00:00,113.99,113.99,113.91,113.93,13200.0,91.3794,91.3794,91.3153,91.3313,13200.0
2014-04-22 14:05:00,113.92,113.93,113.84,113.84,11600.0,91.3233,91.3313,91.2592,91.2592,11600.0
2014-04-22 14:10:00,113.83,113.84,113.8,113.81,10000.0,91.2512,91.2592,91.2271,91.2351,10000.0
2014-04-22 14:15:00,113.81,113.83,113.77,113.81,16200.0,91.2351,91.2512,91.2031,91.2351,16200.0
2014-04-22 14:20:00,113.8,113.88,113.79,113.87,12300.0,91.2271,91.2913,91.2191,91.2832,12300.0
2014-04-22 14:25:00,113.88,113.92,113.84,113.92,11500.0,91.2913,91.3233,91.2592,91.3233,11500.0
2014-04-22 14:30:00,113.93,113.97,113.91,113.94,11800.0,91.3313,91.3634,91.3153,91.3394,11800.0
2014-04-22 14:35:00,113.93,114.0,113.92,113.98,13500.0,91.3313,91.3875,91.3233,91.3714,13500.0
2014-04-22 14:40:00,114.0,114.04,114.0,114.01,11000.0,91.3875,91.4195,91.3875,91.3955,11000.0
2014-04-22 14:45:00,114.02,114.02,113.92,113.92,9300.0,91.4035,91.4035,91.3233,91.3233,9300.0
2014-04-22 14:50:00,113.91,113.91,113.84,113.89,10700.0,91.3153,91.3153,91.2592,91.2993,10700.0
2014-04-22 14:55:00,113.9,113.9,113.81,113.81,12800.0,91.3073,91.3073,91.2351,91.2351,12800.0
2014-04-22 15:00:00,113.82,113.89,113.8,113.81,18500.0,91.2432,91.2993,91.2271,91.2351,18500.0
2014-04-22 15:05:00,113.81,113.82,113.76,113.82,15400.0,91.2351,91.2432,91.1951,91.2432,15400.0
2014-04-22 15:10:00,113.82,113.87,113.78,113.8,18900.0,91.2432,91.2832,91.2111,91.2271,18900.0
2014-04-22 15:15:00,113.8,113.83,113.76,113.78,18200.0,91.2271,91.2512,91.1951,91.2111,18200.0
2014-04-22 15:20:00,113.78,113.83,113.78,113.79,19300.0,91.2111,91.2512,91.2111,91.2191,19300.0
2014-04-22 15:25:00,113.79,113.81,113.73,113.76,25400.0,91.2191,91.2351,91.171,91.1951,25400.0
2014-04-22 15:30:00,113.76,113.8,113.71,113.73,12700.0,91.1951,91.2271,91.155,91.171,12700.0
2014-04-22 15:35:00,113.72,113.73,113.67,113.68,20900.0,91.163,91.171,91.1229,91.1309,20900.0
2014-04-22 15:40:00,113.68,113.71,113.66,113.7,24300.0,91.1309,91.155,91.1149,91.147,24300.0
2014-04-22 15:45:00,113.7,113.72,113.66,113.66,29500.0,91.147,91.163,91.1149,91.1149,29500.0
2014-04-22 15:50:00,113.68,113.68,113.63,113.64,48100.0,91.1309,91.1309,91.0908,91.0989,48100.0
2014-04-22 15:55:00,113.64,113.64,113.51,113.57,95900.0,91.0989,91.0989,90.9946,91.0427,95900.0
2014-04-23 09:30:00,113.48,113.88,113.33,113.88,23800.0,90.9706,91.2913,90.8504,91.2913,23800.0
2014-04-23 09:35:00,113.86,114.19,113.8,114.14,19700.0,91.2752,91.5398,91.2271,91.4997,19700.0
2014-04-23 09:40:00,114.14,114.18,113.81,113.81,9000.0,91.4997,91.5317,91.2351,91.2351,9000.0
2014-04-23 09:45:00,113.74,113.76,113.67,113.72,13400.0,91.179,91.1951,91.1229,91.163,13400.0
2014-04-23 09:50:00,113.75,113.85,113.66,113.76,7200.0,91.187,91.2672,91.1149,91.1951,7200.0
2014-04-23 09:55:00,113.7,113.99,113.63,113.88,28800.0,91.147,91.3794,91.0908,91.2913,28800.0
2014-04-23 10:00:00,113.82,114.0,113.77,113.98,39300.0,91.2432,91.3875,91.2031,91.3714,39300.0
2014-04-23 10:05:00,113.98,114.18,113.98,114.16,29800.0,91.3714,91.5317,91.3714,91.5157,29800.0
2014-04-23 10:10:00,114.12,114.34,114.11,114.31,30500.0,91.4836,91.66,91.4756,91.636,30500.0
2014-04-23 10:15:00,114.27,114.41,114.22,114.4,28900.0,91.6039,91.7161,91.5638,91.7081,28900.0
2014-04-23 10:20:00,114.4,114.5,114.38,114.45,23200.0,91.7081,91.7883,91.6921,91.7482,23200.0
2014-04-23 10:25:00,114.48,114.48,114.34,114.47,23300.0,91.7722,91.7722,91.66,91.7642,23300.0
2014-04-23 10:30:00,114.48,114.49,114.35,114.37,18000.0,91.7722,91.7803,91.668,91.6841,18000.0
2014-04-23 10:35:00,114.37,114.45,114.33,114.4,11500.0,91.6841,91.7482,91.652,91.7081,11500.0
2014-04-23 10:40:00,114.38,114.43,114.33,114.42,21200.0,91.6921,91.7322,91.652,91.7241,21200.0
2014-04-23 10:45:00,114.42,114.48,114.35,114.44,13000.0,91.7241,91.7722,91.668,91.7402,13000.0
2014-04-23 10:50:00,114.44,114.45,114.29,114.34,13800.0,91.7402,91.7482,91.6199,91.66,13800.0
2014-04-23 10:55:00,114.39,114.45,114.32,114.38,14400.0,91.7001,91.7482,91.644,91.6921,14400.0
2014-04-23 11:00:00,114.35,114.43,114.35,114.38,10200.0,91.668,91.7322,91.668,91.6921,10200.0
2014-04-23 11:05:00,114.39,114.41,114.33,114.37,19400.0,91.7001,91.7161,91.652,91.6841,19400.0
2014-04-23 11:10:00,114.38,114.4,114.32,114.32,26300.0,91.6921,91.7081,91.644,91.644,26300.0
2014-04-23 11:15:00,114.33,114.43,114.31,114.39,14600.0,91.652,91.7322,91.636,91.7001,14600.0
2014-04-23 11:20:00,114.36,114.51,114.34,114.47,39300.0,91.676,91.7963,91.66,91.7642,39300.0
2014-04-23 11:25:00,114.47,114.54,114.44,114.51,17600.0,91.7642,91.8203,91.7402,91.7963,17600.0
2014-04-23 11:30:00,114.49,114.7,114.49,114.68,22500.0,91.7803,91.9486,91.7803,91.9326,22500.0
2014-04-23 11:35:00,114.66,114.69,114.62,114.64,8600.0,91.9165,91.9406,91.8845,91.9005,8600.0
2014-04-23 11:40:00,114.64,114.66,114.57,114.59,7100.0,91.9005,91.9165,91.8444,91.8604,7100.0
2014-04-23 11:45:00,114.62,114.63,114.5,114.53,6000.0,91.8845,91.8925,91.7883,91.8123,6000.0
2014-04-23 11:50:00,114.53,114.53,114.49,114.53,6600.0,91.8123,91.8123,91.7803,91.8123,6600.0
2014-04-23 11:55:00,114.54,114.61,114.52,114.59,5300.0,91.8203,91.8765,91.8043,91.8604,5300.0
2014-04-23 12:00:00,114.6,114.65,114.57,114.65,7200.0,91.8684,91.9085,91.8444,91.9085,7200.0
2014-04-23 12:05:00,114.65,114.68,114.6,114.61,8500.0,91.9085,91.9326,91.8684,91.8765,8500.0
2014-04-23 12:10:00,114.6,114.62,114.56,114.58,8200.0,91.8684,91.8845,91.8364,91.8524,8200.0
2014-04-23 12:15:00,114.56,114.57,114.52,114.57,5700.0,91.8364,91.8444,91.8043,91.8444,5700.0
2014-04-23 12:20:00,114.57,114.58,114.45,114.47,10300.0,91.8444,91.8524,91.7482,91.7642,10300.0
2014-04-23 12:25:00,114.42,114.44,114.38,114.43,9800.0,91.7241,91.7402,91.6921,91.7322,9800.0
2014-04-23 12:30:00,114.43,114.49,114.36,114.36,13700.0,91.7322,91.7803,91.676,91.676,13700.0
2014-04-23 12:35:00,114.36,114.45,114.36,114.44,10300.0,91.676,91.7482,91.676,91.7402,10300.0
2014-04-23 12:40:00,114.44,114.51,114.44,114.48,7800.0,91.7402,91.7963,91.7402,91.7722,7800.0
2014-04-23 12:45:00,114.48,114.51,114.45,114.47,9000.0,91.7722,91.7963,91.7482,91.7642,9000.0
2014-04-23 12:50:00,114.49,114.51,114.44,114.47,6300.0,91.7803,91.7963,91.7402,91.7642,6300.0
2014-04-23 12:55:00,114.48,114.48,114.45,114.46,5400.0,91.7722,91.7722,91.7482,91.7562,5400.0
2014-04-23 13:00:00,114.47,114.47,114.43,114.45,15100.0,91.7642,91.7642,91.7322,91.7482,15100.0
2014-04-23 13:05:00,114.45,114.46,114.39,114.46,9900.0,91.7482,91.7562,91.7001,91.7562,9900.0
2014-04-23 13:10:00,114.45,114.51,114.42,114.51,14900.0,91.7482,91.7963,91.7241,91.7963,14900.0
2014-04-23 13:15:00,114.51,114.56,114.51,114.53,9500.0,91.7963,91.8364,91.7963,91.8123,9500.0
2014-04-23 13:20:00,114.54,114.54,114.42,114.45,20800.0,91.8203,91.8203,91.7241,91.7482,20800.0
2014-04-23 13:25:00,114.46,114.56,114.45,114.55,8500.0,91.7562,91.8364,91.7482,91.8284,8500.0
2014-04-23 13:30:00,114.55,114.57,114.52,114.53,8500.0,91.8284,91.8444,91.8043,91.8123,8500.0
2014-04-23 13:35:00,114.54,114.57,114.52,114.52,9500.0,91.8203,91.8444,91.8043,91.8043,9500.0
2014-04-23 13:40:00,114.51,114.54,114.5,114.52,7000.0,91.7963,91.8203,91.7883,91.8043,7000.0
2014-04-23 13:45:00,114.52,114.54,114.45,114.47,8100.0,91.8043,91.8203,91.7482,91.7642,8100.0
2014-04-23 13:50:00,114.48,114.54,114.47,114.53,12700.0,91.7722,91.8203,91.7642,91.8123,12700.0
2014-04-23 13:55:00,114.53,114.54,114.49,114.53,9700.0,91.8123,91.8203,91.7803,91.8123,9700.0
2014-04-23 14:00:00,114.53,114.55,114.49,114.55,12500.0,91.8123,91.8284,91.7803,91.8284,12500.0
2014-04-23 14:05:00,114.54,114.56,114.5,114.53,19100.0,91.8203,91.8364,91.7883,91.8123,19100.0
2014-04-23 14:10:00,114.52,114.53,114.48,114.52,13800.0,91.8043,91.8123,91.7722,91.8043,13800.0
2014-04-23 14:15:00,114.52,114.54,114.47,114.54,19400.0,91.8043,91.8203,91.7642,91.8203,19400.0
2014-04-23 14:20:00,114.55,114.56,114.48,114.49,16100.0,91.8284,91.8364,91.7722,91.7803,16100.0
2014-04-23 14:25:00,114.48,114.49,114.44,114.47,17700.0,91.7722,91.7803,91.7402,91.7642,17700.0
2014-04-23 14:30:00,114.49,114.52,114.43,114.43,21200.0,91.7803,91.8043,91.7322,91.7322,21200.0
2014-04-23 14:35:00,114.44,114.46,114.36,114.36,13500.0,91.7402,91.7562,91.676,91.676,13500.0
2014-04-23 14:40:00,114.35,114.46,114.35,114.44,19200.0,91.668,91.7562,91.668,91.7402,19200.0
2014-04-23 14:45:00,114.45,114.56,114.45,114.56,23000.0,91.7482,91.8364,91.7482,91.8364,23000.0
2014-04-23 14:50:00,114.55,114.59,114.51,114.52,15700.0,91.8284,91.8604,91.7963,91.8043,15700.0
2014-04-23 14:55:00,114.52,114.57,114.52,114.54,7700.0,91.8043,91.8444,91.8043,91.8203,7700.0
2014-04-23 15:00:00,114.56,114.56,114.49,114.5,15500.0,91.8364,91.8364,91.7803,91.7883,15500.0
2014-04-23 15:05:00,114.5,114.59,114.49,114.54,32600.0,91.7883,91.8604,91.7803,91.8203,32600.0
2014-04-23 15:10:00,114.52,114.59,114.51,114.59,11800.0,91.8043,91.8604,91.7963,91.8604,11800.0
2014-04-23 15:15:00,114.59,114.63,114.58,114.6,11400.0,91.8604,91.8925,91.8524,91.8684,11400.0
2014-04-23 15:20:00,114.6,114.64,114.58,114.59,7400.0,91.8684,91.9005,91.8524,91.8604,7400.0
2014-04-23 15:25:00,114.57,114.68,114.56,114.68,41700.0,91.8444,91.9326,91.8364,91.9326,41700.0
2014-04-23 15:30:00,114.68,114.77,114.68,114.74,62800.0,91.9326,92.0047,91.9326,91.9807,62800.0
2014-04-23 15:35:00,114.73,114.91,114.73,114.89,47500.0,91.9727,92.1169,91.9727,92.1009,47500.0
2014-04-23 15:40:00,114.9,114.99,114.89,114.96,73900.0,92.1089,92.1811,92.1009,92.157,73900.0
2014-04-23 15:45:00,114.96,114.96,114.87,114.96,71800.0,92.157,92.157,92.0849,92.157,71800.0
2014-04-23 15:50:00,114.95,114.98,114.86,114.88,109400.0,92.149,92.1731,92.0769,92.0929,109400.0
2014-04-23 15:55:00,114.87,114.93,114.77,114.8,100200.0,92.0849,92.133,92.0047,92.0288,100200.0
2014-04-24 09:30:00,114.9,114.99,114.14,114.39,53800.0,92.1089,92.1811,91.4997,91.7001,53800.0
2014-04-24 09:35:00,114.5,114.96,114.5,114.94,21600.0,91.7883,92.157,91.7883,92.141,21600.0
2014-04-24 09:40:00,114.97,115.15,114.85,114.99,40000.0,92.165,92.3093,92.0689,92.1811,40000.0
2014-04-24 09:45:00,115.0,115.07,114.66,114.86,28400.0,92.1891,92.2452,91.9165,92.0769,28400.0
2014-04-24 09:50:00,114.83,115.13,114.81,114.95,23800.0,92.0528,92.2933,92.0368,92.149,23800.0
2014-04-24 09:55:00,114.95,115.0,114.81,114.84,17100.0,92.149,92.1891,92.0368,92.0608,17100.0
2014-04-24 10:00:00,114.77,114.78,114.55,114.71,56000.0,92.0047,92.0127,91.8284,91.9566,56000.0
2014-04-24 10:05:00,114.69,114.88,114.65,114.83,24300.0,91.9406,92.0929,91.9085,92.0528,24300.0
2014-04-24 10:10:00,114.81,114.87,114.68,114.86,59200.0,92.0368,92.0849,91.9326,92.0769,59200.0
2014-04-24 10:15:00,114.85,114.96,114.78,114.84,30300.0,92.0689,92.157,92.0127,92.0608,30300.0
2014-04-24 10:20:00,114.86,114.86,114.63,114.63,29000.0,92.0769,92.0769,91.8925,91.8925,29000.0
2014-04-24 10:25:00,114.61,114.82,114.55,114.82,25200.0,91.8765,92.0448,91.8284,92.0448,25200.0
2014-04-24 10:30:00,114.82,114.99,114.77,114.88,35400.0,92.0448,92.1811,92.0047,92.0929,35400.0
2014-04-24 10:35:00,114.9,114.98,114.85,114.98,38400.0,92.1089,92.1731,92.0689,92.1731,38400.0
2014-04-24 10:40:00,114.95,115.08,114.93,115.0,67200.0,92.149,92.2532,92.133,92.1891,67200.0
2014-04-24 10:45:00,115.03,115.13,114.97,114.98,13900.0,92.2131,92.2933,92.165,92.1731,13900.0
2014-04-24 10:50:00,114.99,115.15,114.99,115.15,28400.0,92.1811,92.3093,92.1811,92.3093,28400.0
2014-04-24 10:55:00,115.15,115.31,115.08,115.23,56700.0,92.3093,92.4376,92.2532,92.3735,56700.0
2014-04-24 11:00:00,115.21,115.22,115.01,115.14,23800.0,92.3574,92.3655,92.1971,92.3013,23800.0
2014-04-24 11:05:00,115.14,115.17,115.02,115.06,22400.0,92.3013,92.3254,92.2051,92.2372,22400.0
2014-04-24 11:10:00,115.05,115.12,115.04,115.04,11500.0,92.2292,92.2853,92.2212,92.2212,11500.0
2014-04-24 11:15:00,115.05,115.06,114.9,115.04,9200.0,92.2292,92.2372,92.1089,92.2212,9200.0
2014-04-24 11:20:00,115.06,115.12,114.98,115.0,9400.0,92.2372,92.2853,92.1731,92.1891,9400.0
2014-04-24 11:25:00,115.01,115.02,114.95,114.98,22700.0,92.1971,92.2051,92.149,92.1731,22700.0
2014-04-24 11:30:00,114.99,115.06,114.96,115.02,22500.0,92.1811,92.2372,92.157,92.2051,22500.0
2014-04-24 11:35:00,115.01,115.11,114.95,115.1,19700.0,92.1971,92.2773,92.149,92.2693,19700.0
2014-04-24 11:40:00,115.11,115.12,115.05,115.09,16100.0,92.2773,92.2853,92.2292,92.2612,16100.0
2014-04-24 11:45:00,115.08,115.1,115.04,115.06,10100.0,92.2532,92.2693,92.2212,92.2372,10100.0
2014-04-24 11:50:00,115.07,115.07,114.94,114.95,14100.0,92.2452,92.2452,92.141,92.149,14100.0
2014-04-24 11:55:00,114.96,115.0,114.91,114.95,7500.0,92.157,92.1891,92.1169,92.149,7500.0
2014-04-24 12:00:00,114.95,115.01,114.89,114.9,14100.0,92.149,92.1971,92.1009,92.1089,14100.0
2014-04-24 12:05:00,114.93,114.97,114.87,114.87,6600.0,92.133,92.165,92.0849,92.0849,6600.0
2014-04-24 12:10:00,114.86,114.92,114.76,114.77,17300.0,92.0769,92.125,91.9967,92.0047,17300.0
2014-04-24 12:15:00,114.77,114.78,114.67,114.72,11500.0,92.0047,92.0127,91.9246,91.9646,11500.0
2014-04-24 12:20:00,114.72,114.85,114.72,114.81,10100.0,91.9646,92.0689,91.9646,92.0368,10100.0
2014-04-24 12:25:00,114.81,114.82,114.66,114.73,12500.0,92.0368,92.0448,91.9165,91.9727,12500.0
2014-04-24 12:30:00,114.74,114.88,114.73,114.83,21600.0,91.9807,92.0929,91.9727,92.0528,21600.0
2014-04-24 12:35:00,114.82,114.86,114.71,114.75,14000.0,92.0448,92.0769,91.9566,91.9887,14000.0
2014-04-24 12:40:00,114.77,114.83,114.74,114.81,6300.0,92.0047,92.0528,91.9807,92.0368,6300.0
2014-04-24 12:45:00,114.81,114.81,114.74,114.74,4900.0,92.0368,92.0368,91.9807,91.9807,4900.0
2014-04-24 12:50:00,114.74,114.87,114.72,114.81,14400.0,91.9807,92.0849,91.9646,92.0368,14400.0
2014-04-24 12:55:00,114.81,115.0,114.79,115.0,13100.0,92.0368,92.1891,92.0208,92.1891,13100.0
2014-04-24 13:00:00,114.99,115.03,114.88,114.88,8000.0,92.1811,92.2131,92.0929,92.0929,8000.0
2014-04-24 13:05:00,114.86,114.93,114.82,114.88,15900.0,92.0769,92.133,92.0448,92.0929,15900.0
2014-04-24 13:10:00,114.89,114.97,114.88,114.97,4900.0,92.1009,92.165,92.0929,92.165,4900.0
2014-04-24 13:15:00,114.96,114.99,114.9,114.97,8700.0,92.157,92.1811,92.1089,92.165,8700.0
2014-04-24 13:20:00,114.94,115.03,114.9,115.02,12500.0,92.141,92.2131,92.1089,92.2051,12500.0
2014-04-24 13:25:00,115.0,115.03,114.87,114.87,8700.0,92.1891,92.2131,92.0849,92.0849,8700.0
2014-04-24 13:30:00,114.9,114.9,114.85,114.89,5700.0,92.1089,92.1089,92.0689,92.1009,5700.0
2014-04-24 13:35:00,114.88,114.91,114.73,114.73,7300.0,92.0929,92.1169,91.9727,91.9727,7300.0
2014-04-24 13:40:00,114.7,114.79,114.69,114.79,11300.0,91.9486,92.0208,91.9406,92.0208,11300.0
2014-04-24 13:45:00,114.78,114.79,114.66,114.69,13300.0,92.0127,92.0208,91.9165,91.9406,13300.0
2014-04-24 13:50:00,114.71,114.77,114.69,114.71,11400.0,91.9566,92.0047,91.9406,91.9566,11400.0
2014-04-24 13:55:00,114.72,114.75,114.66,114.67,9800.0,91.9646,91.9887,91.9165,91.9246,9800.0
2014-04-24 14:00:00,114.67,114.72,114.61,114.64,13000.0,91.9246,91.9646,91.8765,91.9005,13000.0
2014-04-24 14:05:00,114.66,114.76,114.63,114.63,9200.0,91.9165,91.9967,91.8925,91.8925,9200.0
2014-04-24 14:10:00,114.62,114.66,114.57,114.66,13900.0,91.8845,91.9165,91.8444,91.9165,13900.0
2014-04-24 14:15:00,114.64,114.69,114.62,114.64,13800.0,91.9005,91.9406,91.8845,91.9005,13800.0
2014-04-24 14:20:00,114.63,114.72,114.61,114.69,13100.0,91.8925,91.9646,91.8765,91.9406,13100.0
2014-04-24 14:25:00,114.66,114.72,114.65,114.69,10200.0,91.9165,91.9646,91.9085,91.9406,10200.0
2014-04-24 14:30:00,114.69,114.84,114.68,114.84,13900.0,91.9406,92.0608,91.9326,92.0608,13900.0
2014-04-24 14:35:00,114.83,114.94,114.81,114.89,14400.0,92.0528,92.141,92.0368,92.1009,14400.0
2014-04-24 14:40:00,114.89,114.91,114.8,114.8,7700.0,92.1009,92.1169,92.0288,92.0288,7700.0
2014-04-24 14:45:00,114.8,114.9,114.79,114.87,6000.0,92.0288,92.1089,92.0208,92.0849,6000.0
2014-04-24 14:50:00,114.88,114.88,114.75,114.8,10700.0,92.0929,92.0929,91.9887,92.0288,10700.0
2014-04-24 14:55:00,114.8,114.82,114.73,114.79,13000.0,92.0288,92.0448,91.9727,92.0208,13000.0
2014-04-24 15:00:00,114.8,114.95,114.79,114.95,12700.0,92.0288,92.149,92.0208,92.149,12700.0
2014-04-24 15:05:00,114.94,114.94,114.87,114.9,11200.0,92.141,92.141,92.0849,92.1089,11200.0
2014-04-24 15:10:00,114.9,114.92,114.85,114.89,7900.0,92.1089,92.125,92.0689,92.1009,7900.0
2014-04-24 15:15:00,114.9,114.93,114.87,114.9,10100.0,92.1089,92.133,92.0849,92.1089,10100.0
2014-04-24 15:20:00,114.9,114.98,114.88,114.98,11700.0,92.1089,92.1731,92.0929,92.1731,11700.0
2014-04-24 15:25:00,114.99,115.04,114.97,115.02,44200.0,92.1811,92.2212,92.165,92.2051,44200.0
2014-04-24 15:30:00,115.03,115.06,114.94,114.95,32400.0,92.2131,92.2372,92.141,92.149,32400.0
2014-04-24 15:35:00,114.94,114.99,114.91,114.98,24200.0,92.141,92.1811,92.1169,92.1731,24200.0
2014-04-24 15:40:00,114.98,115.0,114.93,114.93,14900.0,92.1731,92.1891,92.133,92.133,14900.0
2014-04-24 15:45:00,114.93,114.97,114.89,114.95,23400.0,92.133,92.165,92.1009,92.149,23400.0
2014-04-24 15:50:00,114.95,115.0,114.9,114.98,42500.0,92.149,92.1891,92.1089,92.1731,42500.0
2014-04-24 15:55:00,114.99,115.07,114.95,115.03,113400.0,92.1811,92.2452,92.149,92.2131,113400.0
2014-04-25 09:30:00,114.85,114.85,114.2,114.67,56100.0,92.0689,92.0689,91.5478,91.9246,56100.0
2014-04-25 09:35:00,114.5,114.62,114.21,114.34,24100.0,91.7883,91.8845,91.5558,91.66,24100.0
2014-04-25 09:40:00,114.34,114.79,114.34,114.63,11400.0,91.66,92.0208,91.66,91.8925,11400.0
2014-04-25 09:45:00,114.62,114.64,114.27,114.51,14800.0,91.8845,91.9005,91.6039,91.7963,14800.0
2014-04-25 09:50:00,114.49,114.63,114.44,114.63,8400.0,91.7803,91.8925,91.7402,91.8925,8400.0
2014-04-25 09:55:00,114.61,114.64,114.36,114.43,9900.0,91.8765,91.9005,91.676,91.7322,9900.0
2014-04-25 10:00:00,114.46,114.66,114.4,114.66,24000.0,91.7562,91.9165,91.7081,91.9165,24000.0
2014-04-25 10:05:00,114.64,114.68,114.57,114.63,5900.0,91.9005,91.9326,91.8444,91.8925,5900.0
2014-04-25 10:10:00,114.57,114.77,114.53,114.67,16600.0,91.8444,92.0047,91.8123,91.9246,16600.0
2014-04-25 10:15:00,114.68,114.8,114.6,114.6,16600.0,91.9326,92.0288,91.8684,91.8684,16600.0
2014-04-25 10:20:00,114.59,114.62,114.51,114.55,8400.0,91.8604,91.8845,91.7963,91.8284,8400.0
2014-04-25 10:25:00,114.54,114.55,114.46,114.53,12000.0,91.8203,91.8284,91.7562,91.8123,12000.0
2014-04-25 10:30:00,114.51,114.57,114.42,114.54,23000.0,91.7963,91.8444,91.7241,91.8203,23000.0
2014-04-25 10:35:00,114.53,114.56,114.4,114.52,13500.0,91.8123,91.8364,91.7081,91.8043,13500.0
2014-04-25 10:40:00,114.52,114.53,114.4,114.5,7900.0,91.8043,91.8123,91.7081,91.7883,7900.0
2014-04-25 10:45:00,114.47,114.54,114.45,114.49,10600.0,91.7642,91.8203,91.7482,91.7803,10600.0
2014-04-25 10:50:00,114.49,114.51,114.38,114.41,10800.0,91.7803,91.7963,91.6921,91.7161,10800.0
2014-04-25 10:55:00,114.41,114.45,114.35,114.45,9500.0,91.7161,91.7482,91.668,91.7482,9500.0
2014-04-25 11:00:00,114.41,114.48,114.37,114.37,8500.0,91.7161,91.7722,91.6841,91.6841,8500.0
2014-04-25 11:05:00,114.38,114.4,114.26,114.35,16500.0,91.6921,91.7081,91.5959,91.668,16500.0
2014-04-25 11:10:00,114.32,114.35,114.26,114.34,14600.0,91.644,91.668,91.5959,91.66,14600.0
2014-04-25 11:15:00,114.34,114.35,114.28,114.28,13400.0,91.66,91.668,91.6119,91.6119,13400.0
2014-04-25 11:20:00,114.32,114.4,114.3,114.32,12400.0,91.644,91.7081,91.6279,91.644,12400.0
2014-04-25 11:25:00,114.34,114.48,114.29,114.48,29000.0,91.66,91.7722,91.6199,91.7722,29000.0
2014-04-25 11:30:00,114.5,114.5,114.37,114.37,4100.0,91.7883,91.7883,91.6841,91.6841,4100.0
2014-04-25 11:35:00,114.44,114.45,114.38,114.42,2300.0,91.7402,91.7482,91.6921,91.7241,2300.0
2014-04-25 11:40:00,114.41,114.44,114.36,114.4,7400.0,91.7161,91.7402,91.676,91.7081,7400.0
2014-04-25 11:45:00,114.43,114.48,114.35,114.48,9900.0,91.7322,91.7722,91.668,91.7722,9900.0
2014-04-25 11:50:00,114.45,114.61,114.44,114.58,11400.0,91.7482,91.8765,91.7402,91.8524,11400.0
2014-04-25 11:55:00,114.58,114.58,114.44,114.46,12700.0,91.8524,91.8524,91.7402,91.7562,12700.0
2014-04-25 12:00:00,114.46,114.54,114.45,114.49,4900.0,91.7562,91.8203,91.7482,91.7803,4900.0
2014-04-25 12:05:00,114.5,114.64,114.48,114.64,6800.0,91.7883,91.9005,91.7722,91.9005,6800.0
2014-04-25 12:10:00,114.64,114.68,114.54,114.54,10900.0,91.9005,91.9326,91.8203,91.8203,10900.0
2014-04-25 12:15:00,114.52,114.58,114.51,114.51,6800.0,91.8043,91.8524,91.7963,91.7963,6800.0
2014-04-25 12:20:00,114.54,114.55,114.48,114.52,5600.0,91.8203,91.8284,91.7722,91.8043,5600.0
2014-04-25 12:25:00,114.54,114.58,114.53,114.54,8900.0,91.8203,91.8524,91.8123,91.8203,8900.0
2014-04-25 12:30:00,114.56,114.56,114.48,114.48,4500.0,91.8364,91.8364,91.7722,91.7722,4500.0
2014-04-25 12:35:00,114.49,114.51,114.44,114.44,7100.0,91.7803,91.7963,91.7402,91.7402,7100.0
2014-04-25 12:40:00,114.44,114.46,114.37,114.38,4500.0,91.7402,91.7562,91.6841,91.6921,4500.0
2014-04-25 12:45:00,114.4,114.43,114.37,114.41,5700.0,91.7081,91.7322,91.6841,91.7161,5700.0
2014-04-25 12:50:00,114.39,114.39,114.32,114.36,2300.0,91.7001,91.7001,91.644,91.676,2300.0
2014-04-25 12:55:00,114.35,114.42,114.32,114.4,14300.0,91.668,91.7241,91.644,91.7081,14300.0
2014-04-25 13:00:00,114.42,114.47,114.39,114.45,34400.0,91.7241,91.7642,91.7001,91.7482,34400.0
2014-04-25 13:05:00,114.45,114.55,114.44,114.55,12600.0,91.7482,91.8284,91.7402,91.8284,12600.0
2014-04-25 13:10:00,114.53,114.58,114.51,114.52,3000.0,91.8123,91.8524,91.7963,91.8043,3000.0
2014-04-25 13:15:00,114.52,114.56,114.49,114.52,4100.0,91.8043,91.8364,91.7803,91.8043,4100.0
2014-04-25 13:20:00,114.52,114.54,114.51,114.52,3000.0,91.8043,91.8203,91.7963,91.8043,3000.0
2014-04-25 13:25:00,114.54,114.58,114.54,114.55,10900.0,91.8203,91.8524,91.8203,91.8284,10900.0
2014-04-25 13:30:00,114.55,114.57,114.48,114.52,21900.0,91.8284,91.8444,91.7722,91.8043,21900.0
2014-04-25 13:35:00,114.53,114.59,114.53,114.55,12700.0,91.8123,91.8604,91.8123,91.8284,12700.0
2014-04-25 13:40:00,114.55,114.59,114.54,114.58,9800.0,91.8284,91.8604,91.8203,91.8524,9800.0
2014-04-25 13:45:00,114.59,114.69,114.58,114.67,10100.0,91.8604,91.9406,91.8524,91.9246,10100.0
2014-04-25 13:50:00,114.68,114.71,114.65,114.67,8900.0,91.9326,91.9566,91.9085,91.9246,8900.0
2014-04-25 13:55:00,114.68,114.76,114.68,114.73,29000.0,91.9326,91.9967,91.9326,91.9727,29000.0
2014-04-25 14:00:00,114.73,114.82,114.68,114.71,17100.0,91.9727,92.0448,91.9326,91.9566,17100.0
2014-04-25 14:05:00,114.69,114.78,114.68,114.76,5200.0,91.9406,92.0127,91.9326,91.9967,5200.0
2014-04-25 14:10:00,114.76,114.78,114.69,114.7,10600.0,91.9967,92.0127,91.9406,91.9486,10600.0
2014-04-25 14:15:00,114.7,114.73,114.68,114.72,12600.0,91.9486,91.9727,91.9326,91.9646,12600.0
2014-04-25 14:20:00,114.73,114.8,114.72,114.78,13100.0,91.9727,92.0288,91.9646,92.0127,13100.0
2014-04-25 14:25:00,114.79,114.85,114.78,114.83,21000.0,92.0208,92.0689,92.0127,92.0528,21000.0
2014-04-25 14:30:00,114.83,114.87,114.75,114.86,23100.0,92.0528,92.0849,91.9887,92.0769,23100.0
2014-04-25 14:35:00,114.88,115.01,114.86,115.01,29400.0,92.0929,92.1971,92.0769,92.1971,29400.0
2014-04-25 14:40:00,115.01,115.02,114.98,115.02,12000.0,92.1971,92.2051,92.1731,92.2051,12000.0
2014-04-25 14:45:00,115.01,115.05,114.97,114.99,14300.0,92.1971,92.2292,92.165,92.1811,14300.0
2014-04-25 14:50:00,115.0,115.23,115.0,115.21,30000.0,92.1891,92.3735,92.1891,92.3574,30000.0
2014-04-25 14:55:00,115.21,115.25,115.21,115.23,32100.0,92.3574,92.3895,92.3574,92.3735,32100.0
2014-04-25 15:00:00,115.23,115.24,115.14,115.2,28700.0,92.3735,92.3815,92.3013,92.3494,28700.0
2014-04-25 15:05:00,115.2,115.24,115.03,115.04,15800.0,92.3494,92.3815,92.2131,92.2212,15800.0
2014-04-25 15:10:00,115.04,115.07,114.98,115.05,19600.0,92.2212,92.2452,92.1731,92.2292,19600.0
2014-04-25 15:15:00,115.06,115.1,114.99,115.04,16900.0,92.2372,92.2693,92.1811,92.2212,16900.0
2014-04-25 15:20:00,115.04,115.04,114.94,114.97,37000.0,92.2212,92.2212,92.141,92.165,37000.0
2014-04-25 15:25:00,114.98,115.14,114.98,115.14,11900.0,92.1731,92.3013,92.1731,92.3013,11900.0
2014-04-25 15:30:00,115.15,115.18,115.04,115.04,17800.0,92.3093,92.3334,92.2212,92.2212,17800.0
2014-04-25 15:35:00,115.05,115.1,115.0,115.06,14700.0,92.2292,92.2693,92.1891,92.2372,14700.0
2014-04-25 15:40:00,115.05,115.23,115.04,115.17,52400.0,92.2292,92.3735,92.2212,92.3254,52400.0
2014-04-25 15:45:00,115.16,115.3,115.12,115.26,33800.0,92.3174,92.4296,92.2853,92.3975,33800.0
2014-04-25 15:50:00,115.25,115.25,115.04,115.04,81700.0,92.3895,92.3895,92.2212,92.2212,81700.0
2014-04-25 15:55:00,115.05,115.11,114.92,115.02,120400.0,92.2292,92.2773,92.125,92.2051,120400.0
2014-04-28 09:30:00,115.1,115.3,115.1,115.2,48300.0,92.2693,92.4296,92.2693,92.3494,48300.0
2014-04-28 09:35:00,115.24,115.61,115.19,115.61,54800.0,92.3815,92.6781,92.3414,92.6781,54800.0
2014-04-28 09:40:00,115.62,115.96,115.6,115.95,127600.0,92.6861,92.9587,92.6701,92.9507,127600.0
2014-04-28 09:45:00,115.95,116.0,115.66,115.79,46000.0,92.9507,92.9907,92.7182,92.8224,46000.0
2014-04-28 09:50:00,115.79,116.08,115.73,116.07,52700.0,92.8224,93.0549,92.7743,93.0469,52700.0
2014-04-28 09:55:00,116.1,116.1,115.83,115.84,26500.0,93.0709,93.0709,92.8545,92.8625,26500.0
2014-04-28 10:00:00,115.87,116.05,115.83,115.96,26300.0,92.8865,93.0308,92.8545,92.9587,26300.0
2014-04-28 10:05:00,115.94,116.19,115.94,116.19,25300.0,92.9426,93.1431,92.9426,93.1431,25300.0
2014-04-28 10:10:00,116.17,116.22,116.15,116.18,15400.0,93.127,93.1671,93.111,93.135,15400.0
2014-04-28 10:15:00,116.2,116.37,116.17,116.37,26000.0,93.1511,93.2873,93.127,93.2873,26000.0
2014-04-28 10:20:00,116.4,116.48,116.37,116.46,31400.0,93.3114,93.3755,93.2873,93.3595,31400.0
2014-04-28 10:25:00,116.45,116.46,116.21,116.3,59700.0,93.3515,93.3595,93.1591,93.2312,59700.0
2014-04-28 10:30:00,116.31,116.5,116.31,116.46,19800.0,93.2393,93.3916,93.2393,93.3595,19800.0
2014-04-28 10:35:00,116.47,116.61,116.42,116.45,41000.0,93.3675,93.4797,93.3274,93.3515,41000.0
2014-04-28 10:40:00,116.47,116.61,116.44,116.58,49400.0,93.3675,93.4797,93.3435,93.4557,49400.0
2014-04-28 10:45:00,116.57,116.57,116.43,116.47,22400.0,93.4477,93.4477,93.3354,93.3675,22400.0
2014-04-28 10:50:00,116.47,116.54,116.46,116.51,12700.0,93.3675,93.4236,93.3595,93.3996,12700.0
2014-04-28 10:55:00,116.52,116.53,116.45,116.46,22500.0,93.4076,93.4156,93.3515,93.3595,22500.0
2014-04-28 11:00:00,116.45,116.46,116.31,116.31,24200.0,93.3515,93.3595,93.2393,93.2393,24200.0
2014-04-28 11:05:00,116.32,116.4,116.25,116.33,30900.0,93.2473,93.3114,93.1912,93.2553,30900.0
2014-04-28 11:10:00,116.36,116.39,116.14,116.15,16800.0,93.2793,93.3034,93.103,93.111,16800.0
2014-04-28 11:15:00,116.15,116.19,116.09,116.12,16900.0,93.111,93.1431,93.0629,93.0869,16900.0
2014-04-28 11:20:00,116.11,116.17,116.0,116.01,27400.0,93.0789,93.127,92.9907,92.9988,27400.0
2014-04-28 11:25:00,116.01,116.04,115.94,116.0,27100.0,92.9988,93.0228,92.9426,92.9907,27100.0
2014-04-28 11:30:00,115.99,116.09,115.98,116.08,20200.0,92.9827,93.0629,92.9747,93.0549,20200.0
2014-04-28 11:35:00,116.09,116.19,116.08,116.15,11100.0,93.0629,93.1431,93.0549,93.111,11100.0
2014-04-28 11:40:00,116.14,116.23,116.04,116.04,28700.0,93.103,93.1751,93.0228,93.0228,28700.0
2014-04-28 11:45:00,116.06,116.11,116.02,116.11,25600.0,93.0388,93.0789,93.0068,93.0789,25600.0
2014-04-28 11:50:00,116.1,116.17,116.07,116.1,15800.0,93.0709,93.127,93.0469,93.0709,15800.0
2014-04-28 11:55:00,116.09,116.11,116.05,116.09,25600.0,93.0629,93.0789,93.0308,93.0629,25600.0
2014-04-28 12:00:00,116.07,116.07,115.87,115.9,18300.0,93.0469,93.0469,92.8865,92.9106,18300.0
2014-04-28 12:05:00,115.9,115.96,115.87,115.9,12700.0,92.9106,92.9587,92.8865,92.9106,12700.0
2014-04-28 12:10:00,115.9,116.04,115.89,116.02,14000.0,92.9106,93.0228,92.9026,93.0068,14000.0
2014-04-28 12:15:00,116.02,116.07,115.95,115.96,11600.0,93.0068,93.0469,92.9507,92.9587,11600.0
2014-04-28 12:20:00,115.96,116.01,115.95,116.01,10900.0,92.9587,92.9988,92.9507,92.9988,10900.0
2014-04-28 12:25:00,116.02,116.02,115.94,115.97,16600.0,93.0068,93.0068,92.9426,92.9667,16600.0
2014-04-28 12:30:00,115.97,116.05,115.96,116.01,25000.0,92.9667,93.0308,92.9587,92.9988,25000.0
2014-04-28 12:35:00,116.0,116.01,115.94,115.94,15500.0,92.9907,92.9988,92.9426,92.9426,15500.0
2014-04-28 12:40:00,115.93,116.01,115.91,115.97,8500.0,92.9346,92.9988,92.9186,92.9667,8500.0
2014-04-28 12:45:00,115.97,116.08,115.97,116.08,10300.0,92.9667,93.0549,92.9667,93.0549,10300.0
2014-04-28 12:50:00,116.07,116.1,116.02,116.09,27100.0,93.0469,93.0709,93.0068,93.0629,27100.0
2014-04-28 12:55:00,116.07,116.08,115.92,115.93,25900.0,93.0469,93.0549,92.9266,92.9346,25900.0
2014-04-28 13:00:00,115.93,115.95,115.84,115.91,15700.0,92.9346,92.9507,92.8625,92.9186,15700.0
2014-04-28 13:05:00,115.9,115.94,115.83,115.83,6000.0,92.9106,92.9426,92.8545,92.8545,6000.0
2014-04-28 13:10:00,115.84,115.93,115.82,115.85,20600.0,92.8625,92.9346,92.8464,92.8705,20600.0
2014-04-28 13:15:00,115.82,115.82,115.68,115.69,49500.0,92.8464,92.8464,92.7342,92.7422,49500.0
2014-04-28 13:20:00,115.7,115.7,115.49,115.52,17900.0,92.7502,92.7502,92.5819,92.606,17900.0
2014-04-28 13:25:00,115.51,115.53,115.44,115.48,17100.0,92.5979,92.614,92.5418,92.5739,17100.0
2014-04-28 13:30:00,115.42,115.45,115.29,115.37,63700.0,92.5258,92.5498,92.4216,92.4857,63700.0
2014-04-28 13:35:00,115.35,115.43,115.35,115.42,55200.0,92.4697,92.5338,92.4697,92.5258,55200.0
2014-04-28 13:40:00,115.4,115.42,115.23,115.25,16900.0,92.5098,92.5258,92.3735,92.3895,16900.0
2014-04-28 13:45:00,115.24,115.32,115.22,115.3,11200.0,92.3815,92.4456,92.3655,92.4296,11200.0
2014-04-28 13:50:00,115.3,115.45,115.3,115.39,22300.0,92.4296,92.5498,92.4296,92.5017,22300.0
2014-04-28 13:55:00,115.4,115.47,115.27,115.33,69300.0,92.5098,92.5659,92.4055,92.4536,69300.0
2014-04-28 14:00:00,115.32,115.34,115.2,115.2,15300.0,92.4456,92.4617,92.3494,92.3494,15300.0
2014-04-28 14:05:00,115.23,115.28,115.15,115.23,21200.0,92.3735,92.4136,92.3093,92.3735,21200.0
2014-04-28 14:10:00,115.24,115.33,115.23,115.32,33300.0,92.3815,92.4536,92.3735,92.4456,33300.0
2014-04-28 14:15:00,115.32,115.49,115.28,115.4,61000.0,92.4456,92.5819,92.4136,92.5098,61000.0
2014-04-28 14:20:00,115.41,115.41,115.33,115.37,25400.0,92.5178,92.5178,92.4536,92.4857,25400.0
2014-04-28 14:25:00,115.37,115.39,115.28,115.31,20200.0,92.4857,92.5017,92.4136,92.4376,20200.0
2014-04-28 14:30:00,115.32,115.37,115.3,115.3,17600.0,92.4456,92.4857,92.4296,92.4296,17600.0
2014-04-28 14:35:00,115.29,115.34,115.28,115.3,16900.0,92.4216,92.4617,92.4136,92.4296,16900.0
2014-04-28 14:40:00,115.29,115.41,115.24,115.41,24400.0,92.4216,92.5178,92.3815,92.5178,24400.0
2014-04-28 14:45:00,115.41,115.73,115.41,115.71,38600.0,92.5178,92.7743,92.5178,92.7583,38600.0
2014-04-28 14:50:00,115.7,115.71,115.59,115.61,44000.0,92.7502,92.7583,92.6621,92.6781,44000.0
2014-04-28 14:55:00,115.6,115.6,115.5,115.51,45500.0,92.6701,92.6701,92.5899,92.5979,45500.0
2014-04-28 15:00:00,115.51,115.73,115.51,115.69,32500.0,92.5979,92.7743,92.5979,92.7422,32500.0
2014-04-28 15:05:00,115.69,115.78,115.65,115.77,30400.0,92.7422,92.8144,92.7102,92.8064,30400.0
2014-04-28 15:10:00,115.78,115.91,115.71,115.9,40200.0,92.8144,92.9186,92.7583,92.9106,40200.0
2014-04-28 15:15:00,115.89,115.98,115.85,115.86,45200.0,92.9026,92.9747,92.8705,92.8785,45200.0
2014-04-28 15:20:00,115.86,115.9,115.76,115.88,43100.0,92.8785,92.9106,92.7983,92.8945,43100.0
2014-04-28 15:25:00,115.88,115.99,115.85,115.87,43700.0,92.8945,92.9827,92.8705,92.8865,43700.0
2014-04-28 15:30:00,115.86,115.94,115.84,115.88,40000.0,92.8785,92.9426,92.8625,92.8945,40000.0
2014-04-28 15:35:00,115.88,115.95,115.88,115.88,45200.0,92.8945,92.9507,92.8945,92.8945,45200.0
2014-04-28 15:40:00,115.89,115.91,115.81,115.85,60000.0,92.9026,92.9186,92.8384,92.8705,60000.0
2014-04-28 15:45:00,115.86,115.86,115.77,115.77,56700.0,92.8785,92.8785,92.8064,92.8064,56700.0
2014-04-28 15:50:00,115.78,115.8,115.69,115.7,95100.0,92.8144,92.8304,92.7422,92.7502,95100.0
2014-04-28 15:55:00,115.69,115.7,115.51,115.59,116300.0,92.7422,92.7502,92.5979,92.6621,116300.0
2014-04-29 09:30:00,115.38,115.75,115.26,115.42,43000.0,92.4937,92.7903,92.3975,92.5258,43000.0
2014-04-29 09:35:00,115.38,115.61,115.33,115.42,23800.0,92.4937,92.6781,92.4536,92.5258,23800.0
2014-04-29 09:40:00,115.42,115.72,115.16,115.16,22200.0,92.5258,92.7663,92.3174,92.3174,22200.0
2014-04-29 09:45:00,115.17,115.82,115.17,115.52,26900.0,92.3254,92.8464,92.3254,92.606,26900.0
2014-04-29 09:50:00,115.58,115.87,115.58,115.8,11400.0,92.6541,92.8865,92.6541,92.8304,11400.0
2014-04-29 09:55:00,115.8,115.83,115.4,115.61,24800.0,92.8304,92.8545,92.5098,92.6781,24800.0
2014-04-29 10:00:00,115.64,115.73,115.44,115.66,22000.0,92.7021,92.7743,92.5418,92.7182,22000.0
2014-04-29 10:05:00,115.61,115.81,115.52,115.69,13600.0,92.6781,92.8384,92.606,92.7422,13600.0
2014-04-29 10:10:00,115.69,115.76,115.45,115.65,18100.0,92.7422,92.7983,92.5498,92.7102,18100.0
2014-04-29 10:15:00,115.6,115.64,115.44,115.5,21900.0,92.6701,92.7021,92.5418,92.5899,21900.0
2014-04-29 10:20:00,115.52,115.56,115.45,115.48,9800.0,92.606,92.638,92.5498,92.5739,9800.0
2014-04-29 10:25:00,115.45,115.45,115.21,115.4,16700.0,92.5498,92.5498,92.3574,92.5098,16700.0
2014-04-29 10:30:00,115.37,115.54,115.34,115.54,16800.0,92.4857,92.622,92.4617,92.622,16800.0
2014-04-29 10:35:00,115.46,115.78,115.44,115.75,18500.0,92.5579,92.8144,92.5418,92.7903,18500.0
2014-04-29 10:40:00,115.78,115.78,115.67,115.75,13700.0,92.8144,92.8144,92.7262,92.7903,13700.0
2014-04-29 10:45:00,115.75,115.91,115.7,115.83,29600.0,92.7903,92.9186,92.7502,92.8545,29600.0
2014-04-29 10:50:00,115.85,115.85,115.64,115.7,19500.0,92.8705,92.8705,92.7021,92.7502,19500.0
2014-04-29 10:55:00,115.65,115.81,115.65,115.77,9500.0,92.7102,92.8384,92.7102,92.8064,9500.0
2014-04-29 11:00:00,115.81,115.95,115.81,115.87,10400.0,92.8384,92.9507,92.8384,92.8865,10400.0
2014-04-29 11:05:00,115.92,115.92,115.71,115.77,6400.0,92.9266,92.9266,92.7583,92.8064,6400.0
2014-04-29 11:10:00,115.8,115.8,115.54,115.54,6100.0,92.8304,92.8304,92.622,92.622,6100.0
2014-04-29 11:15:00,115.56,115.65,115.53,115.58,7000.0,92.638,92.7102,92.614,92.6541,7000.0
2014-04-29 11:20:00,115.56,115.61,115.52,115.56,10000.0,92.638,92.6781,92.606,92.638,10000.0
2014-04-29 11:25:00,115.57,115.68,115.55,115.58,8800.0,92.646,92.7342,92.63,92.6541,8800.0
2014-04-29 11:30:00,115.6,115.72,115.57,115.69,8200.0,92.6701,92.7663,92.646,92.7422,8200.0
2014-04-29 11:35:00,115.65,115.68,115.61,115.67,6800.0,92.7102,92.7342,92.6781,92.7262,6800.0
2014-04-29 11:40:00,115.62,115.65,115.56,115.59,9300.0,92.6861,92.7102,92.638,92.6621,9300.0
2014-04-29 11:45:00,115.57,115.63,115.47,115.61,10900.0,92.646,92.6941,92.5659,92.6781,10900.0
2014-04-29 11:50:00,115.63,115.63,115.53,115.55,6200.0,92.6941,92.6941,92.614,92.63,6200.0
2014-04-29 11:55:00,115.56,115.59,115.53,115.58,5100.0,92.638,92.6621,92.614,92.6541,5100.0
2014-04-29 12:00:00,115.56,115.61,115.53,115.57,4000.0,92.638,92.6781,92.614,92.646,4000.0
2014-04-29 12:05:00,115.56,115.57,115.5,115.55,9400.0,92.638,92.646,92.5899,92.63,9400.0
2014-04-29 12:10:00,115.54,115.61,115.5,115.5,5300.0,92.622,92.6781,92.5899,92.5899,5300.0
2014-04-29 12:15:00,115.48,115.49,115.34,115.37,11200.0,92.5739,92.5819,92.4617,92.4857,11200.0
2014-04-29 12:20:00,115.37,115.47,115.35,115.42,23700.0,92.4857,92.5659,92.4697,92.5258,23700.0
2014-04-29 12:25:00,115.43,115.54,115.37,115.54,26200.0,92.5338,92.622,92.4857,92.622,26200.0
2014-04-29 12:30:00,115.55,115.61,115.55,115.6,9400.0,92.63,92.6781,92.63,92.6701,9400.0
2014-04-29 12:35:00,115.62,115.68,115.61,115.63,7400.0,92.6861,92.7342,92.6781,92.6941,7400.0
2014-04-29 12:40:00,115.65,115.65,115.58,115.58,3200.0,92.7102,92.7102,92.6541,92.6541,3200.0
2014-04-29 12:45:00,115.57,115.61,115.56,115.57,4900.0,92.646,92.6781,92.638,92.646,4900.0
2014-04-29 12:50:00,115.57,115.66,115.57,115.61,5700.0,92.646,92.7182,92.646,92.6781,5700.0
2014-04-29 12:55:00,115.61,115.74,115.59,115.66,12300.0,92.6781,92.7823,92.6621,92.7182,12300.0
2014-04-29 13:00:00,115.66,115.67,115.58,115.61,6300.0,92.7182,92.7262,92.6541,92.6781,6300.0
2014-04-29 13:05:00,115.6,115.63,115.51,115.62,25400.0,92.6701,92.6941,92.5979,92.6861,25400.0
2014-04-29 13:10:00,115.62,115.66,115.57,115.57,9400.0,92.6861,92.7182,92.646,92.646,9400.0
2014-04-29 13:15:00,115.59,115.59,115.47,115.49,21000.0,92.6621,92.6621,92.5659,92.5819,21000.0
2014-04-29 13:20:00,115.5,115.56,115.43,115.56,5300.0,92.5899,92.638,92.5338,92.638,5300.0
2014-04-29 13:25:00,115.52,115.56,115.48,115.48,4600.0,92.606,92.638,92.5739,92.5739,4600.0
2014-04-29 13:30:00,115.5,115.56,115.46,115.54,7000.0,92.5899,92.638,92.5579,92.622,7000.0
2014-04-29 13:35:00,115.56,115.67,115.55,115.61,6100.0,92.638,92.7262,92.63,92.6781,6100.0
2014-04-29 13:40:00,115.63,115.65,115.59,115.59,8400.0,92.6941,92.7102,92.6621,92.6621,8400.0
2014-04-29 13:45:00,115.57,115.72,115.57,115.72,3800.0,92.646,92.7663,92.646,92.7663,3800.0
2014-04-29 13:50:00,115.73,115.73,115.69,115.69,5400.0,92.7743,92.7743,92.7422,92.7422,5400.0
2014-04-29 13:55:00,115.67,115.77,115.65,115.76,6300.0,92.7262,92.8064,92.7102,92.7983,6300.0
2014-04-29 14:00:00,115.77,115.77,115.7,115.7,5600.0,92.8064,92.8064,92.7502,92.7502,5600.0
2014-04-29 14:05:00,115.7,115.77,115.68,115.69,7800.0,92.7502,92.8064,92.7342,92.7422,7800.0
2014-04-29 14:10:00,115.67,115.67,115.6,115.6,5300.0,92.7262,92.7262,92.6701,92.6701,5300.0
2014-04-29 14:15:00,115.58,115.65,115.57,115.65,5800.0,92.6541,92.7102,92.646,92.7102,5800.0
2014-04-29 14:20:00,115.65,115.7,115.63,115.67,5800.0,92.7102,92.7502,92.6941,92.7262,5800.0
2014-04-29 14:25:00,115.65,115.68,115.6,115.62,5800.0,92.7102,92.7342,92.6701,92.6861,5800.0
2014-04-29 14:30:00,115.63,115.65,115.62,115.62,2800.0,92.6941,92.7102,92.6861,92.6861,2800.0
2014-04-29 14:35:00,115.63,115.63,115.55,115.56,7200.0,92.6941,92.6941,92.63,92.638,7200.0
2014-04-29 14:40:00,115.6,115.65,115.59,115.65,6700.0,92.6701,92.7102,92.6621,92.7102,6700.0
2014-04-29 14:45:00,115.64,115.72,115.63,115.71,10400.0,92.7021,92.7663,92.6941,92.7583,10400.0
2014-04-29 14:50:00,115.71,115.71,115.65,115.7,5500.0,92.7583,92.7583,92.7102,92.7502,5500.0
2014-04-29 14:55:00,115.68,115.71,115.67,115.7,18200.0,92.7342,92.7583,92.7262,92.7502,18200.0
2014-04-29 15:00:00,115.69,115.75,115.64,115.68,31000.0,92.7422,92.7903,92.7021,92.7342,31000.0
2014-04-29 15:05:00,115.67,115.75,115.65,115.7,14400.0,92.7262,92.7903,92.7102,92.7502,14400.0
2014-04-29 15:10:00,115.7,115.72,115.63,115.66,12200.0,92.7502,92.7663,92.6941,92.7182,12200.0
2014-04-29 15:15:00,115.65,115.73,115.63,115.64,10900.0,92.7102,92.7743,92.6941,92.7021,10900.0
2014-04-29 15:20:00,115.65,115.7,115.57,115.57,8000.0,92.7102,92.7502,92.646,92.646,8000.0
2014-04-29 15:25:00,115.57,115.6,115.47,115.5,21400.0,92.646,92.6701,92.5659,92.5899,21400.0
2014-04-29 15:30:00,115.5,115.5,115.42,115.43,15800.0,92.5899,92.5899,92.5258,92.5338,15800.0
2014-04-29 15:35:00,115.43,115.53,115.43,115.53,33800.0,92.5338,92.614,92.5338,92.614,33800.0
2014-04-29 15:40:00,115.52,115.53,115.41,115.41,19700.0,92.606,92.614,92.5178,92.5178,19700.0
2014-04-29 15:45:00,115.42,115.46,115.41,115.42,33200.0,92.5258,92.5579,92.5178,92.5258,33200.0
2014-04-29 15:50:00,115.43,115.47,115.4,115.4,64700.0,92.5338,92.5659,92.5098,92.5098,64700.0
2014-04-29 15:55:00,115.4,115.45,115.35,115.39,128700.0,92.5098,92.5498,92.4697,92.5017,128700.0
2014-04-30 09:30:00,115.04,115.49,114.76,115.49,40600.0,92.2212,92.5819,91.9967,92.5819,40600.0
2014-04-30 09:35:00,115.47,115.67,115.33,115.67,13200.0,92.5659,92.7262,92.4536,92.7262,13200.0
2014-04-30 09:40:00,115.6,115.62,115.46,115.52,14200.0,92.6701,92.6861,92.5579,92.606,14200.0
2014-04-30 09:45:00,115.52,115.55,115.23,115.36,43600.0,92.606,92.63,92.3735,92.4777,43600.0
2014-04-30 09:50:00,115.37,115.42,115.24,115.33,20100.0,92.4857,92.5258,92.3815,92.4536,20100.0
2014-04-30 09:55:00,115.33,115.37,115.2,115.29,36800.0,92.4536,92.4857,92.3494,92.4216,36800.0
2014-04-30 10:00:00,115.3,115.44,115.22,115.3,9700.0,92.4296,92.5418,92.3655,92.4296,9700.0
2014-04-30 10:05:00,115.29,115.36,115.26,115.34,5400.0,92.4216,92.4777,92.3975,92.4617,5400.0
2014-04-30 10:10:00,115.34,115.42,115.21,115.36,12800.0,92.4617,92.5258,92.3574,92.4777,12800.0
2014-04-30 10:15:00,115.35,115.39,115.06,115.11,21800.0,92.4697,92.5017,92.2372,92.2773,21800.0
2014-04-30 10:20:00,115.2,115.23,115.11,115.19,15600.0,92.3494,92.3735,92.2773,92.3414,15600.0
2014-04-30 10:25:00,115.2,115.41,115.19,115.38,12600.0,92.3494,92.5178,92.3414,92.4937,12600.0
2014-04-30 10:30:00,115.41,115.43,115.18,115.27,16400.0,92.5178,92.5338,92.3334,92.4055,16400.0
2014-04-30 10:35:00,115.3,115.38,115.2,115.28,13800.0,92.4296,92.4937,92.3494,92.4136,13800.0
2014-04-30 10:40:00,115.27,115.28,115.19,115.21,13400.0,92.4055,92.4136,92.3414,92.3574,13400.0
2014-04-30 10:45:00,115.21,115.27,115.12,115.14,12200.0,92.3574,92.4055,92.2853,92.3013,12200.0
2014-04-30 10:50:00,115.13,115.19,115.11,115.13,16700.0,92.2933,92.3414,92.2773,92.2933,16700.0
2014-04-30 10:55:00,115.16,115.2,115.1,115.12,13700.0,92.3174,92.3494,92.2693,92.2853,13700.0
2014-04-30 11:00:00,115.18,115.23,115.1,115.19,10100.0,92.3334,92.3735,92.2693,92.3414,10100.0
2014-04-30 11:05:00,115.19,115.32,115.19,115.24,12700.0,92.3414,92.4456,92.3414,92.3815,12700.0
2014-04-30 11:10:00,115.24,115.25,115.16,115.16,10700.0,92.3815,92.3895,92.3174,92.3174,10700.0
2014-04-30 11:15:00,115.15,115.2,115.09,115.14,9900.0,92.3093,92.3494,92.2612,92.3013,9900.0
2014-04-30 11:20:00,115.15,115.23,115.09,115.09,8000.0,92.3093,92.3735,92.2612,92.2612,8000.0
2014-04-30 11:25:00,115.05,115.15,115.02,115.15,8800.0,92.2292,92.3093,92.2051,92.3093,8800.0
2014-04-30 11:30:00,115.16,115.16,115.04,115.08,7200.0,92.3174,92.3174,92.2212,92.2532,7200.0
2014-04-30 11:35:00,115.09,115.17,115.09,115.17,15200.0,92.2612,92.3254,92.2612,92.3254,15200.0
2014-04-30 11:40:00,115.18,115.23,115.17,115.19,5200.0,92.3334,92.3735,92.3254,92.3414,5200.0
2014-04-30 11:45:00,115.17,115.19,115.14,115.18,5000.0,92.3254,92.3414,92.3013,92.3334,5000.0
2014-04-30 11:50:00,115.17,115.26,115.16,115.22,7100.0,92.3254,92.3975,92.3174,92.3655,7100.0
2014-04-30 11:55:00,115.21,115.25,115.16,115.25,6800.0,92.3574,92.3895,92.3174,92.3895,6800.0
2014-04-30 12:00:00,115.25,115.35,115.25,115.32,20600.0,92.3895,92.4697,92.3895,92.4456,20600.0
2014-04-30 12:05:00,115.29,115.42,115.28,115.39,23900.0,92.4216,92.5258,92.4136,92.5017,23900.0
2014-04-30 12:10:00,115.4,115.48,115.4,115.47,13000.0,92.5098,92.5739,92.5098,92.5659,13000.0
2014-04-30 12:15:00,115.47,115.48,115.41,115.44,4200.0,92.5659,92.5739,92.5178,92.5418,4200.0
2014-04-30 12:20:00,115.45,115.47,115.39,115.46,12700.0,92.5498,92.5659,92.5017,92.5579,12700.0
2014-04-30 12:25:00,115.48,115.52,115.47,115.5,12600.0,92.5739,92.606,92.5659,92.5899,12600.0
2014-04-30 12:30:00,115.52,115.58,115.52,115.58,6900.0,92.606,92.6541,92.606,92.6541,6900.0
2014-04-30 12:35:00,115.58,115.58,115.52,115.52,3900.0,92.6541,92.6541,92.606,92.606,3900.0
2014-04-30 12:40:00,115.54,115.57,115.53,115.55,4300.0,92.622,92.646,92.614,92.63,4300.0
2014-04-30 12:45:00,115.56,115.59,115.56,115.59,8700.0,92.638,92.6621,92.638,92.6621,8700.0
2014-04-30 12:50:00,115.6,115.6,115.55,115.59,4600.0,92.6701,92.6701,92.63,92.6621,4600.0
2014-04-30 12:55:00,115.57,115.6,115.55,115.58,3000.0,92.646,92.6701,92.63,92.6541,3000.0
2014-04-30 13:00:00,115.56,115.64,115.56,115.64,4200.0,92.638,92.7021,92.638,92.7021,4200.0
2014-04-30 13:05:00,115.64,115.65,115.61,115.61,3100.0,92.7021,92.7102,92.6781,92.6781,3100.0
2014-04-30 13:10:00,115.61,115.65,115.59,115.64,12800.0,92.6781,92.7102,92.6621,92.7021,12800.0
2014-04-30 13:15:00,115.66,115.66,115.6,115.61,5000.0,92.7182,92.7182,92.6701,92.6781,5000.0
2014-04-30 13:20:00,115.61,115.72,115.6,115.69,6200.0,92.6781,92.7663,92.6701,92.7422,6200.0
2014-04-30 13:25:00,115.69,115.71,115.65,115.71,2400.0,92.7422,92.7583,92.7102,92.7583,2400.0
2014-04-30 13:30:00,115.69,115.69,115.65,115.67,6700.0,92.7422,92.7422,92.7102,92.7262,6700.0
2014-04-30 13:35:00,115.69,115.74,115.69,115.71,4200.0,92.7422,92.7823,92.7422,92.7583,4200.0
2014-04-30 13:40:00,115.71,115.71,115.63,115.63,4900.0,92.7583,92.7583,92.6941,92.6941,4900.0
2014-04-30 13:45:00,115.63,115.64,115.58,115.58,7100.0,92.6941,92.7021,92.6541,92.6541,7100.0
2014-04-30 13:50:00,115.58,115.59,115.55,115.57,4600.0,92.6541,92.6621,92.63,92.646,4600.0
2014-04-30 13:55:00,115.54,115.54,115.43,115.44,3900.0,92.622,92.622,92.5338,92.5418,3900.0
2014-04-30 14:00:00,115.42,115.6,115.28,115.57,23000.0,92.5258,92.6701,92.4136,92.646,23000.0
2014-04-30 14:05:00,115.58,115.59,115.27,115.37,17500.0,92.6541,92.6621,92.4055,92.4857,17500.0
2014-04-30 14:10:00,115.34,115.34,115.18,115.25,10800.0,92.4617,92.4617,92.3334,92.3895,10800.0
2014-04-30 14:15:00,115.24,115.3,115.22,115.28,10700.0,92.3815,92.4296,92.3655,92.4136,10700.0
2014-04-30 14:20:00,115.3,115.5,115.3,115.48,12400.0,92.4296,92.5899,92.4296,92.5739,12400.0
2014-04-30 14:25:00,115.47,115.49,115.43,115.45,15400.0,92.5659,92.5819,92.5338,92.5498,15400.0
2014-04-30 14:30:00,115.45,115.55,115.45,115.51,10800.0,92.5498,92.63,92.5498,92.5979,10800.0
2014-04-30 14:35:00,115.51,115.58,115.49,115.51,8900.0,92.5979,92.6541,92.5819,92.5979,8900.0
2014-04-30 14:40:00,115.53,115.57,115.49,115.53,16000.0,92.614,92.646,92.5819,92.614,16000.0
2014-04-30 14:45:00,115.53,115.62,115.49,115.6,16500.0,92.614,92.6861,92.5819,92.6701,16500.0
2014-04-30 14:50:00,115.6,115.64,115.47,115.47,19800.0,92.6701,92.7021,92.5659,92.5659,19800.0
2014-04-30 14:55:00,115.49,115.56,115.44,115.45,10900.0,92.5819,92.638,92.5418,92.5498,10900.0
2014-04-30 15:00:00,115.43,115.5,115.37,115.41,8300.0,92.5338,92.5899,92.4857,92.5178,8300.0
2014-04-30 15:05:00,115.41,115.42,115.28,115.3,19600.0,92.5178,92.5258,92.4136,92.4296,19600.0
2014-04-30 15:10:00,115.3,115.33,115.22,115.27,18900.0,92.4296,92.4536,92.3655,92.4055,18900.0
2014-04-30 15:15:00,115.27,115.29,115.16,115.22,16600.0,92.4055,92.4216,92.3174,92.3655,16600.0
2014-04-30 15:20:00,115.24,115.27,115.19,115.25,18600.0,92.3815,92.4055,92.3414,92.3895,18600.0
2014-04-30 15:25:00,115.26,115.51,115.25,115.47,25800.0,92.3975,92.5979,92.3895,92.5659,25800.0
2014-04-30 15:30:00,115.49,115.6,115.49,115.59,18200.0,92.5819,92.6701,92.5819,92.6621,18200.0
2014-04-30 15:35:00,115.59,115.71,115.56,115.65,30600.0,92.6621,92.7583,92.638,92.7102,30600.0
2014-04-30 15:40:00,115.62,115.75,115.61,115.75,39900.0,92.6861,92.7903,92.6781,92.7903,39900.0
2014-04-30 15:45:00,115.75,115.76,115.47,115.62,45300.0,92.7903,92.7983,92.5659,92.6861,45300.0
2014-04-30 15:50:00,115.61,115.69,115.61,115.67,43100.0,92.6781,92.7422,92.6781,92.7262,43100.0
2014-04-30 15:55:00,115.67,115.73,115.6,115.66,70000.0,92.7262,92.7743,92.6701,92.7182,70000.0
2014-05-01 09:30:00,115.74,115.85,115.17,115.77,30500.0,92.7823,92.8705,92.3254,92.8064,30500.0
2014-05-01 09:35:00,115.71,115.84,115.62,115.84,31600.0,92.7583,92.8625,92.6861,92.8625,31600.0
2014-05-01 09:40:00,115.8,116.0,115.8,115.91,17500.0,92.8304,92.9907,92.8304,92.9186,17500.0
2014-05-01 09:45:00,115.9,115.94,115.55,115.61,12800.0,92.9106,92.9426,92.63,92.6781,12800.0
2014-05-01 09:50:00,115.56,115.62,115.48,115.58,27100.0,92.638,92.6861,92.5739,92.6541,27100.0
2014-05-01 09:55:00,115.55,115.67,115.42,115.47,18100.0,92.63,92.7262,92.5258,92.5659,18100.0
2014-05-01 10:00:00,115.47,115.51,115.24,115.46,20100.0,92.5659,92.5979,92.3815,92.5579,20100.0
2014-05-01 10:05:00,115.45,115.58,115.4,115.43,16100.0,92.5498,92.6541,92.5098,92.5338,16100.0
2014-05-01 10:10:00,115.46,115.48,115.22,115.22,13000.0,92.5579,92.5739,92.3655,92.3655,13000.0
2014-05-01 10:15:00,115.22,115.32,115.1,115.21,13600.0,92.3655,92.4456,92.2693,92.3574,13600.0
2014-05-01 10:20:00,115.18,115.32,115.18,115.18,6800.0,92.3334,92.4456,92.3334,92.3334,6800.0
2014-05-01 10:25:00,115.22,115.26,115.12,115.15,11200.0,92.3655,92.3975,92.2853,92.3093,11200.0
2014-05-01 10:30:00,115.15,115.16,115.07,115.11,15300.0,92.3093,92.3174,92.2452,92.2773,15300.0
2014-05-01 10:35:00,115.09,115.19,115.08,115.09,10800.0,92.2612,92.3414,92.2532,92.2612,10800.0
2014-05-01 10:40:00,115.1,115.12,115.03,115.09,25100.0,92.2693,92.2853,92.2131,92.2612,25100.0
2014-05-01 10:45:00,115.09,115.11,115.0,115.01,11300.0,92.2612,92.2773,92.1891,92.1971,11300.0
2014-05-01 10:50:00,114.99,115.05,114.94,115.0,33200.0,92.1811,92.2292,92.141,92.1891,33200.0
2014-05-01 10:55:00,114.99,115.03,114.94,115.02,10700.0,92.1811,92.2131,92.141,92.2051,10700.0
2014-05-01 11:00:00,115.03,115.32,115.03,115.3,18700.0,92.2131,92.4456,92.2131,92.4296,18700.0
2014-05-01 11:05:00,115.3,115.31,115.21,115.23,9900.0,92.4296,92.4376,92.3574,92.3735,9900.0
2014-05-01 11:10:00,115.23,115.23,115.1,115.14,8000.0,92.3735,92.3735,92.2693,92.3013,8000.0
2014-05-01 11:15:00,115.17,115.28,115.15,115.26,6100.0,92.3254,92.4136,92.3093,92.3975,6100.0
2014-05-01 11:20:00,115.23,115.25,115.14,115.15,7000.0,92.3735,92.3895,92.3013,92.3093,7000.0
2014-05-01 11:25:00,115.15,115.23,115.11,115.23,4800.0,92.3093,92.3735,92.2773,92.3735,4800.0
2014-05-01 11:30:00,115.22,115.47,115.2,115.38,12700.0,92.3655,92.5659,92.3494,92.4937,12700.0
2014-05-01 11:35:00,115.37,115.42,115.29,115.4,7300.0,92.4857,92.5258,92.4216,92.5098,7300.0
2014-05-01 11:40:00,115.36,115.45,115.36,115.39,6600.0,92.4777,92.5498,92.4777,92.5017,6600.0
2014-05-01 11:45:00,115.38,115.47,115.34,115.46,6700.0,92.4937,92.5659,92.4617,92.5579,6700.0
2014-05-01 11:50:00,115.44,115.5,115.41,115.49,13100.0,92.5418,92.5899,92.5178,92.5819,13100.0
2014-05-01 11:55:00,115.48,115.5,115.38,115.39,5700.0,92.5739,92.5899,92.4937,92.5017,5700.0
2014-05-01 12:00:00,115.37,115.46,115.37,115.46,5700.0,92.4857,92.5579,92.4857,92.5579,5700.0
2014-05-01 12:05:00,115.47,115.47,115.38,115.45,5600.0,92.5659,92.5659,92.4937,92.5498,5600.0
2014-05-01 12:10:00,115.46,115.51,115.4,115.42,8300.0,92.5579,92.5979,92.5098,92.5258,8300.0
2014-05-01 12:15:00,115.41,115.45,115.39,115.41,5800.0,92.5178,92.5498,92.5017,92.5178,5800.0
2014-05-01 12:20:00,115.4,115.47,115.36,115.47,7400.0,92.5098,92.5659,92.4777,92.5659,7400.0
2014-05-01 12:25:00,115.48,115.51,115.45,115.5,12100.0,92.5739,92.5979,92.5498,92.5899,12100.0
2014-05-01 12:30:00,115.49,115.53,115.46,115.53,7800.0,92.5819,92.614,92.5579,92.614,7800.0
2014-05-01 12:35:00,115.55,115.71,115.48,115.58,31400.0,92.63,92.7583,92.5739,92.6541,31400.0
2014-05-01 12:40:00,115.56,115.62,115.48,115.62,8500.0,92.638,92.6861,92.5739,92.6861,8500.0
2014-05-01 12:45:00,115.62,115.62,115.49,115.51,6600.0,92.6861,92.6861,92.5819,92.5979,6600.0
2014-05-01 12:50:00,115.52,115.57,115.48,115.53,7100.0,92.606,92.646,92.5739,92.614,7100.0
2014-05-01 12:55:00,115.57,115.59,115.49,115.54,4100.0,92.646,92.6621,92.5819,92.622,4100.0
2014-05-01 13:00:00,115.53,115.6,115.52,115.59,3800.0,92.614,92.6701,92.606,92.6621,3800.0
2014-05-01 13:05:00,115.58,115.58,115.48,115.5,8200.0,92.6541,92.6541,92.5739,92.5899,8200.0
2014-05-01 13:10:00,115.52,115.59,115.5,115.59,6500.0,92.606,92.6621,92.5899,92.6621,6500.0
2014-05-01 13:15:00,115.59,115.59,115.52,115.55,3600.0,92.6621,92.6621,92.606,92.63,3600.0
2014-05-01 13:20:00,115.55,115.62,115.54,115.61,6500.0,92.63,92.6861,92.622,92.6781,6500.0
2014-05-01 13:25:00,115.61,115.72,115.61,115.68,6100.0,92.6781,92.7663,92.6781,92.7342,6100.0
2014-05-01 13:30:00,115.68,115.68,115.56,115.6,7300.0,92.7342,92.7342,92.638,92.6701,7300.0
2014-05-01 13:35:00,115.61,115.71,115.6,115.69,8000.0,92.6781,92.7583,92.6701,92.7422,8000.0
2014-05-01 13:40:00,115.68,115.68,115.61,115.61,5800.0,92.7342,92.7342,92.6781,92.6781,5800.0
2014-05-01 13:45:00,115.61,115.63,115.53,115.54,5800.0,92.6781,92.6941,92.614,92.622,5800.0
2014-05-01 13:50:00,115.52,115.57,115.48,115.55,7800.0,92.606,92.646,92.5739,92.63,7800.0
2014-05-01 13:55:00,115.53,115.53,115.37,115.43,9500.0,92.614,92.614,92.4857,92.5338,9500.0
2014-05-01 14:00:00,115.42,115.53,115.41,115.5,9400.0,92.5258,92.614,92.5178,92.5899,9400.0
2014-05-01 14:05:00,115.52,115.54,115.48,115.53,6100.0,92.606,92.622,92.5739,92.614,6100.0
2014-05-01 14:10:00,115.53,115.6,115.49,115.5,5800.0,92.614,92.6701,92.5819,92.5899,5800.0
2014-05-01 14:15:00,115.49,115.57,115.48,115.57,10700.0,92.5819,92.646,92.5739,92.646,10700.0
2014-05-01 14:20:00,115.57,115.69,115.57,115.65,9400.0,92.646,92.7422,92.646,92.7102,9400.0
2014-05-01 14:25:00,115.64,115.68,115.62,115.66,5800.0,92.7021,92.7342,92.6861,92.7182,5800.0
2014-05-01 14:30:00,115.67,115.67,115.54,115.55,6900.0,92.7262,92.7262,92.622,92.63,6900.0
2014-05-01 14:35:00,115.54,115.55,115.51,115.52,6600.0,92.622,92.63,92.5979,92.606,6600.0
2014-05-01 14:40:00,115.51,115.51,115.41,115.41,9700.0,92.5979,92.5979,92.5178,92.5178,9700.0
2014-05-01 14:45:00,115.44,115.5,115.35,115.38,14700.0,92.5418,92.5899,92.4697,92.4937,14700.0
2014-05-01 14:50:00,115.39,115.43,115.33,115.33,9900.0,92.5017,92.5338,92.4536,92.4536,9900.0
2014-05-01 14:55:00,115.34,115.34,115.22,115.29,16500.0,92.4617,92.4617,92.3655,92.4216,16500.0
2014-05-01 15:00:00,115.3,115.45,115.3,115.43,8200.0,92.4296,92.5498,92.4296,92.5338,8200.0
2014-05-01 15:05:00,115.43,115.49,115.4,115.47,6500.0,92.5338,92.5819,92.5098,92.5659,6500.0
2014-05-01 15:10:00,115.48,115.51,115.39,115.5,4400.0,92.5739,92.5979,92.5017,92.5899,4400.0
2014-05-01 15:15:00,115.51,115.51,115.45,115.45,10900.0,92.5979,92.5979,92.5498,92.5498,10900.0
2014-05-01 15:20:00,115.49,115.5,115.45,115.48,6800.0,92.5819,92.5899,92.5498,92.5739,6800.0
2014-05-01 15:25:00,115.5,115.5,115.45,115.45,10200.0,92.5899,92.5899,92.5498,92.5498,10200.0
2014-05-01 15:30:00,115.44,115.44,115.37,115.42,10600.0,92.5418,92.5418,92.4857,92.5258,10600.0
2014-05-01 15:35:00,115.44,115.47,115.39,115.4,12100.0,92.5418,92.5659,92.5017,92.5098,12100.0
2014-05-01 15:40:00,115.42,115.49,115.4,115.46,16500.0,92.5258,92.5819,92.5098,92.5579,16500.0
2014-05-01 15:45:00,115.45,115.45,115.39,115.41,13700.0,92.5498,92.5498,92.5017,92.5178,13700.0
2014-05-01 15:50:00,115.41,115.56,115.41,115.55,24000.0,92.5178,92.638,92.5178,92.63,24000.0
2014-05-01 15:55:00,115.56,115.57,115.48,115.56,36700.0,92.638,92.646,92.5739,92.638,36700.0
2014-05-02 09:30:00,116.14,116.14,115.48,115.66,77000.0,93.103,93.103,92.5739,92.7182,77000.0
2014-05-02 09:35:00,115.68,115.91,115.65,115.86,15700.0,92.7342,92.9186,92.7102,92.8785,15700.0
2014-05-02 09:40:00,115.89,116.08,115.77,115.96,15300.0,92.9026,93.0549,92.8064,92.9587,15300.0
2014-05-02 09:45:00,115.97,116.12,115.84,115.94,11500.0,92.9667,93.0869,92.8625,92.9426,11500.0
2014-05-02 09:50:00,115.94,115.98,115.75,115.75,6300.0,92.9426,92.9747,92.7903,92.7903,6300.0
2014-05-02 09:55:00,115.79,115.87,115.58,115.76,7900.0,92.8224,92.8865,92.6541,92.7983,7900.0
2014-05-02 10:00:00,115.68,115.81,115.62,115.7,9800.0,92.7342,92.8384,92.6861,92.7502,9800.0
2014-05-02 10:05:00,115.7,115.83,115.7,115.78,7600.0,92.7502,92.8545,92.7502,92.8144,7600.0
2014-05-02 10:10:00,115.8,115.9,115.68,115.79,12500.0,92.8304,92.9106,92.7342,92.8224,12500.0
2014-05-02 10:15:00,115.76,115.87,115.69,115.73,8500.0,92.7983,92.8865,92.7422,92.7743,8500.0
2014-05-02 10:20:00,115.72,115.75,115.63,115.75,8600.0,92.7663,92.7903,92.6941,92.7903,8600.0
2014-05-02 10:25:00,115.75,115.79,115.64,115.78,9300.0,92.7903,92.8224,92.7021,92.8144,9300.0
2014-05-02 10:30:00,115.84,115.84,115.67,115.84,12000.0,92.8625,92.8625,92.7262,92.8625,12000.0
2014-05-02 10:35:00,115.79,115.91,115.77,115.9,16800.0,92.8224,92.9186,92.8064,92.9106,16800.0
2014-05-02 10:40:00,115.89,115.93,115.59,115.62,19700.0,92.9026,92.9346,92.6621,92.6861,19700.0
2014-05-02 10:45:00,115.59,115.64,115.57,115.6,36300.0,92.6621,92.7021,92.646,92.6701,36300.0
2014-05-02 10:50:00,115.6,115.7,115.57,115.59,16400.0,92.6701,92.7502,92.646,92.6621,16400.0
2014-05-02 10:55:00,115.59,115.71,115.58,115.61,8500.0,92.6621,92.7583,92.6541,92.6781,8500.0
2014-05-02 11:00:00,115.61,115.74,115.59,115.7,13200.0,92.6781,92.7823,92.6621,92.7502,13200.0
2014-05-02 11:05:00,115.72,115.83,115.7,115.82,27800.0,92.7663,92.8545,92.7502,92.8464,27800.0
2014-05-02 11:10:00,115.8,115.97,115.71,115.71,33600.0,92.8304,92.9667,92.7583,92.7583,33600.0
2014-05-02 11:15:00,115.69,115.7,115.61,115.7,9300.0,92.7422,92.7502,92.6781,92.7502,9300.0
2014-05-02 11:20:00,115.67,115.68,115.59,115.62,6800.0,92.7262,92.7342,92.6621,92.6861,6800.0
2014-05-02 11:25:00,115.59,115.69,115.55,115.55,5800.0,92.6621,92.7422,92.63,92.63,5800.0
2014-05-02 11:30:00,115.57,115.82,115.57,115.79,13500.0,92.646,92.8464,92.646,92.8224,13500.0
2014-05-02 11:35:00,115.79,115.88,115.79,115.8,5800.0,92.8224,92.8945,92.8224,92.8304,5800.0
2014-05-02 11:40:00,115.81,115.83,115.77,115.8,3100.0,92.8384,92.8545,92.8064,92.8304,3100.0
2014-05-02 11:45:00,115.8,115.88,115.78,115.84,3500.0,92.8304,92.8945,92.8144,92.8625,3500.0
2014-05-02 11:50:00,115.89,115.99,115.84,115.98,11400.0,92.9026,92.9827,92.8625,92.9747,11400.0
2014-05-02 11:55:00,116.0,116.03,115.94,116.0,7800.0,92.9907,93.0148,92.9426,92.9907,7800.0
2014-05-02 12:00:00,116.0,116.03,115.94,115.95,7900.0,92.9907,93.0148,92.9426,92.9507,7900.0
2014-05-02 12:05:00,115.98,116.02,115.93,115.93,8000.0,92.9747,93.0068,92.9346,92.9346,8000.0
2014-05-02 12:10:00,115.92,115.93,115.9,115.9,3000.0,92.9266,92.9346,92.9106,92.9106,3000.0
2014-05-02 12:15:00,115.91,115.98,115.87,115.96,3500.0,92.9186,92.9747,92.8865,92.9587,3500.0
2014-05-02 12:20:00,115.9,115.92,115.82,115.83,2500.0,92.9106,92.9266,92.8464,92.8545,2500.0
2014-05-02 12:25:00,115.81,115.84,115.79,115.82,2700.0,92.8384,92.8625,92.8224,92.8464,2700.0
2014-05-02 12:30:00,115.84,115.86,115.8,115.83,8600.0,92.8625,92.8785,92.8304,92.8545,8600.0
2014-05-02 12:35:00,115.83,115.87,115.81,115.86,5800.0,92.8545,92.8865,92.8384,92.8785,5800.0
2014-05-02 12:40:00,115.86,115.95,115.85,115.87,8800.0,92.8785,92.9507,92.8705,92.8865,8800.0
2014-05-02 12:45:00,115.87,116.02,115.86,116.01,21500.0,92.8865,93.0068,92.8785,92.9988,21500.0
2014-05-02 12:50:00,116.01,116.03,115.98,116.0,6700.0,92.9988,93.0148,92.9747,92.9907,6700.0
2014-05-02 12:55:00,115.99,115.99,115.9,115.93,4100.0,92.9827,92.9827,92.9106,92.9346,4100.0
2014-05-02 13:00:00,115.94,116.03,115.94,116.03,5300.0,92.9426,93.0148,92.9426,93.0148,5300.0
2014-05-02 13:05:00,116.04,116.07,115.9,115.92,4800.0,93.0228,93.0469,92.9106,92.9266,4800.0
2014-05-02 13:10:00,115.87,115.87,115.78,115.8,11600.0,92.8865,92.8865,92.8144,92.8304,11600.0
2014-05-02 13:15:00,115.79,115.79,115.68,115.68,6900.0,92.8224,92.8224,92.7342,92.7342,6900.0
2014-05-02 13:20:00,115.69,115.7,115.63,115.68,11600.0,92.7422,92.7502,92.6941,92.7342,11600.0
2014-05-02 13:25:00,115.69,115.72,115.64,115.65,5800.0,92.7422,92.7663,92.7021,92.7102,5800.0
2014-05-02 13:30:00,115.64,115.72,115.59,115.68,13900.0,92.7021,92.7663,92.6621,92.7342,13900.0
2014-05-02 13:35:00,115.68,115.71,115.66,115.71,3300.0,92.7342,92.7583,92.7182,92.7583,3300.0
2014-05-02 13:40:00,115.68,115.68,115.63,115.68,5900.0,92.7342,92.7342,92.6941,92.7342,5900.0
2014-05-02 13:45:00,115.69,115.71,115.65,115.68,3300.0,92.7422,92.7583,92.7102,92.7342,3300.0
2014-05-02 13:50:00,115.67,115.71,115.59,115.62,5800.0,92.7262,92.7583,92.6621,92.6861,5800.0
2014-05-02 13:55:00,115.59,115.59,115.51,115.52,7000.0,92.6621,92.6621,92.5979,92.606,7000.0
2014-05-02 14:00:00,115.52,115.52,115.39,115.43,10200.0,92.606,92.606,92.5017,92.5338,10200.0
2014-05-02 14:05:00,115.45,115.45,115.34,115.35,7700.0,92.5498,92.5498,92.4617,92.4697,7700.0
2014-05-02 14:10:00,115.34,115.43,115.32,115.39,5000.0,92.4617,92.5338,92.4456,92.5017,5000.0
2014-05-02 14:15:00,115.39,115.43,115.35,115.4,5900.0,92.5017,92.5338,92.4697,92.5098,5900.0
2014-05-02 14:20:00,115.4,115.42,115.35,115.35,8500.0,92.5098,92.5258,92.4697,92.4697,8500.0
2014-05-02 14:25:00,115.35,115.38,115.31,115.33,5900.0,92.4697,92.4937,92.4376,92.4536,5900.0
2014-05-02 14:30:00,115.31,115.35,115.26,115.35,21000.0,92.4376,92.4697,92.3975,92.4697,21000.0
2014-05-02 14:35:00,115.35,115.42,115.35,115.37,13700.0,92.4697,92.5258,92.4697,92.4857,13700.0
2014-05-02 14:40:00,115.38,115.38,115.25,115.26,11300.0,92.4937,92.4937,92.3895,92.3975,11300.0
2014-05-02 14:45:00,115.29,115.31,115.17,115.18,9800.0,92.4216,92.4376,92.3254,92.3334,9800.0
2014-05-02 14:50:00,115.19,115.26,115.15,115.26,11600.0,92.3414,92.3975,92.3093,92.3975,11600.0
2014-05-02 14:55:00,115.26,115.26,115.19,115.21,7600.0,92.3975,92.3975,92.3414,92.3574,7600.0
2014-05-02 15:00:00,115.21,115.28,115.21,115.25,8400.0,92.3574,92.4136,92.3574,92.3895,8400.0
2014-05-02 15:05:00,115.31,115.43,115.3,115.43,7400.0,92.4376,92.5338,92.4296,92.5338,7400.0
2014-05-02 15:10:00,115.42,115.42,115.32,115.32,9200.0,92.5258,92.5258,92.4456,92.4456,9200.0
2014-05-02 15:15:00,115.32,115.38,115.32,115.36,6500.0,92.4456,92.4937,92.4456,92.4777,6500.0
2014-05-02 15:20:00,115.37,115.41,115.32,115.32,13600.0,92.4857,92.5178,92.4456,92.4456,13600.0
2014-05-02 15:25:00,115.32,115.32,115.21,115.21,5500.0,92.4456,92.4456,92.3574,92.3574,5500.0
2014-05-02 15:30:00,115.22,115.23,115.1,115.1,14600.0,92.3655,92.3735,92.2693,92.2693,14600.0
2014-05-02 15:35:00,115.09,115.13,115.06,115.09,13400.0,92.2612,92.2933,92.2372,92.2612,13400.0
2014-05-02 15:40:00,115.1,115.14,115.08,115.14,16500.0,92.2693,92.3013,92.2532,92.3013,16500.0
2014-05-02 15:45:00,115.14,115.19,115.12,115.17,21700.0,92.3013,92.3414,92.2853,92.3254,21700.0
2014-05-02 15:50:00,115.18,115.29,115.18,115.19,39000.0,92.3334,92.4216,92.3334,92.3414,39000.0
2014-05-02 15:55:00,115.2,115.23,115.12,115.14,65300.0,92.3494,92.3735,92.2853,92.3013,65300.0
2014-05-05 09:30:00,115.06,115.06,114.37,114.65,75600.0,92.2372,92.2372,91.6841,91.9085,75600.0
2014-05-05 09:35:00,114.64,114.65,114.33,114.61,12500.0,91.9005,91.9085,91.652,91.8765,12500.0
2014-05-05 09:40:00,114.61,114.61,114.11,114.27,18200.0,91.8765,91.8765,91.4756,91.6039,18200.0
2014-05-05 09:45:00,114.26,114.3,114.03,114.04,20200.0,91.5959,91.6279,91.4115,91.4195,20200.0
2014-05-05 09:50:00,114.07,114.4,113.93,114.37,29400.0,91.4436,91.7081,91.3313,91.6841,29400.0
2014-05-05 09:55:00,114.42,114.49,114.26,114.49,11500.0,91.7241,91.7803,91.5959,91.7803,11500.0
2014-05-05 10:00:00,114.46,114.61,114.41,114.55,8600.0,91.7562,91.8765,91.7161,91.8284,8600.0
2014-05-05 10:05:00,114.56,114.56,114.46,114.5,9600.0,91.8364,91.8364,91.7562,91.7883,9600.0
2014-05-05 10:10:00,114.49,114.5,114.4,114.49,22500.0,91.7803,91.7883,91.7081,91.7803,22500.0
2014-05-05 10:15:00,114.5,114.61,114.44,114.52,13500.0,91.7883,91.8765,91.7402,91.8043,13500.0
2014-05-05 10:20:00,114.52,114.63,114.39,114.46,52100.0,91.8043,91.8925,91.7001,91.7562,52100.0
2014-05-05 10:25:00,114.46,114.64,114.4,114.59,39800.0,91.7562,91.9005,91.7081,91.8604,39800.0
2014-05-05 10:30:00,114.61,114.71,114.59,114.7,5100.0,91.8765,91.9566,91.8604,91.9486,5100.0
2014-05-05 10:35:00,114.69,114.84,114.68,114.78,11000.0,91.9406,92.0608,91.9326,92.0127,11000.0
2014-05-05 10:40:00,114.81,114.94,114.76,114.85,13700.0,92.0368,92.141,91.9967,92.0689,13700.0
2014-05-05 10:45:00,114.87,114.99,114.87,114.9,9200.0,92.0849,92.1811,92.0849,92.1089,9200.0
2014-05-05 10:50:00,114.9,114.95,114.89,114.9,8000.0,92.1089,92.149,92.1009,92.1089,8000.0
2014-05-05 10:55:00,114.9,114.9,114.74,114.74,6800.0,92.1089,92.1089,91.9807,91.9807,6800.0
2014-05-05 11:00:00,114.71,114.76,114.68,114.69,6800.0,91.9566,91.9967,91.9326,91.9406,6800.0
2014-05-05 11:05:00,114.67,114.71,114.65,114.7,10000.0,91.9246,91.9566,91.9085,91.9486,10000.0
2014-05-05 11:10:00,114.71,114.75,114.7,114.71,5300.0,91.9566,91.9887,91.9486,91.9566,5300.0
2014-05-05 11:15:00,114.72,114.79,114.71,114.79,10400.0,91.9646,92.0208,91.9566,92.0208,10400.0
2014-05-05 11:20:00,114.8,114.87,114.73,114.76,22400.0,92.0288,92.0849,91.9727,91.9967,22400.0
2014-05-05 11:25:00,114.75,114.83,114.72,114.78,5900.0,91.9887,92.0528,91.9646,92.0127,5900.0
2014-05-05 11:30:00,114.81,114.92,114.81,114.91,5600.0,92.0368,92.125,92.0368,92.1169,5600.0
2014-05-05 11:35:00,114.88,114.91,114.8,114.82,4800.0,92.0929,92.1169,92.0288,92.0448,4800.0
2014-05-05 11:40:00,114.84,114.93,114.82,114.83,9100.0,92.0608,92.133,92.0448,92.0528,9100.0
2014-05-05 11:45:00,114.8,114.83,114.74,114.74,3700.0,92.0288,92.0528,91.9807,91.9807,3700.0
2014-05-05 11:50:00,114.73,114.83,114.73,114.83,5100.0,91.9727,92.0528,91.9727,92.0528,5100.0
2014-05-05 11:55:00,114.81,114.81,114.76,114.77,4300.0,92.0368,92.0368,91.9967,92.0047,4300.0
2014-05-05 12:00:00,114.77,114.81,114.72,114.76,7400.0,92.0047,92.0368,91.9646,91.9967,7400.0
2014-05-05 12:05:00,114.74,114.78,114.65,114.66,4900.0,91.9807,92.0127,91.9085,91.9165,4900.0
2014-05-05 12:10:00,114.65,114.7,114.6,114.7,6200.0,91.9085,91.9486,91.8684,91.9486,6200.0
2014-05-05 12:15:00,114.7,114.71,114.62,114.65,7700.0,91.9486,91.9566,91.8845,91.9085,7700.0
2014-05-05 12:20:00,114.65,114.74,114.65,114.73,5000.0,91.9085,91.9807,91.9085,91.9727,5000.0
2014-05-05 12:25:00,114.73,114.73,114.6,114.63,9000.0,91.9727,91.9727,91.8684,91.8925,9000.0
2014-05-05 12:30:00,114.64,114.64,114.55,114.57,6100.0,91.9005,91.9005,91.8284,91.8444,6100.0
2014-05-05 12:35:00,114.56,114.57,114.5,114.56,10800.0,91.8364,91.8444,91.7883,91.8364,10800.0
2014-05-05 12:40:00,114.58,114.6,114.53,114.53,6300.0,91.8524,91.8684,91.8123,91.8123,6300.0
2014-05-05 12:45:00,114.52,114.56,114.51,114.52,9700.0,91.8043,91.8364,91.7963,91.8043,9700.0
2014-05-05 12:50:00,114.53,114.55,114.46,114.49,7600.0,91.8123,91.8284,91.7562,91.7803,7600.0
2014-05-05 12:55:00,114.51,114.52,114.43,114.48,9900.0,91.7963,91.8043,91.7322,91.7722,9900.0
2014-05-05 13:00:00,114.47,114.56,114.47,114.52,6100.0,91.7642,91.8364,91.7642,91.8043,6100.0
2014-05-05 13:05:00,114.53,114.59,114.5,114.5,4700.0,91.8123,91.8604,91.7883,91.7883,4700.0
2014-05-05 13:10:00,114.5,114.55,114.45,114.51,9700.0,91.7883,91.8284,91.7482,91.7963,9700.0
2014-05-05 13:15:00,114.52,114.55,114.43,114.52,6500.0,91.8043,91.8284,91.7322,91.8043,6500.0
2014-05-05 13:20:00,114.52,114.53,114.45,114.53,6700.0,91.8043,91.8123,91.7482,91.8123,6700.0
2014-05-05 13:25:00,114.5,114.56,114.38,114.38,12400.0,91.7883,91.8364,91.6921,91.6921,12400.0
2014-05-05 13:30:00,114.4,114.55,114.4,114.53,3700.0,91.7081,91.8284,91.7081,91.8123,3700.0
2014-05-05 13:35:00,114.53,114.57,114.5,114.52,8800.0,91.8123,91.8444,91.7883,91.8043,8800.0
2014-05-05 13:40:00,114.51,114.51,114.43,114.44,8900.0,91.7963,91.7963,91.7322,91.7402,8900.0
2014-05-05 13:45:00,114.43,114.44,114.41,114.43,13100.0,91.7322,91.7402,91.7161,91.7322,13100.0
2014-05-05 13:50:00,114.42,114.43,114.3,114.31,17900.0,91.7241,91.7322,91.6279,91.636,17900.0
2014-05-05 13:55:00,114.31,114.34,114.31,114.32,9300.0,91.636,91.66,91.636,91.644,9300.0
2014-05-05 14:00:00,114.34,114.34,114.32,114.33,14500.0,91.66,91.66,91.644,91.652,14500.0
2014-05-05 14:05:00,114.34,114.34,114.27,114.29,15500.0,91.66,91.66,91.6039,91.6199,15500.0
2014-05-05 14:10:00,114.29,114.3,114.26,114.26,14400.0,91.6199,91.6279,91.5959,91.5959,14400.0
2014-05-05 14:15:00,114.27,114.34,114.27,114.32,15700.0,91.6039,91.66,91.6039,91.644,15700.0
2014-05-05 14:20:00,114.31,114.34,114.31,114.34,14700.0,91.636,91.66,91.636,91.66,14700.0
2014-05-05 14:25:00,114.34,114.34,114.32,114.33,8100.0,91.66,91.66,91.644,91.652,8100.0
2014-05-05 14:30:00,114.33,114.34,114.29,114.34,11200.0,91.652,91.66,91.6199,91.66,11200.0
2014-05-05 14:35:00,114.34,114.36,114.25,114.31,57000.0,91.66,91.676,91.5879,91.636,57000.0
2014-05-05 14:40:00,114.33,114.44,114.33,114.44,9900.0,91.652,91.7402,91.652,91.7402,9900.0
2014-05-05 14:45:00,114.45,114.62,114.43,114.62,10100.0,91.7482,91.8845,91.7322,91.8845,10100.0
2014-05-05 14:50:00,114.64,114.66,114.55,114.56,9000.0,91.9005,91.9165,91.8284,91.8364,9000.0
2014-05-05 14:55:00,114.6,114.6,114.53,114.55,6000.0,91.8684,91.8684,91.8123,91.8284,6000.0
2014-05-05 15:00:00,114.56,114.56,114.46,114.48,17800.0,91.8364,91.8364,91.7562,91.7722,17800.0
2014-05-05 15:05:00,114.5,114.61,114.49,114.61,6900.0,91.7883,91.8765,91.7803,91.8765,6900.0
2014-05-05 15:10:00,114.59,114.6,114.51,114.54,11500.0,91.8604,91.8684,91.7963,91.8203,11500.0
2014-05-05 15:15:00,114.55,114.55,114.49,114.54,8800.0,91.8284,91.8284,91.7803,91.8203,8800.0
2014-05-05 15:20:00,114.53,114.55,114.47,114.47,8300.0,91.8123,91.8284,91.7642,91.7642,8300.0
2014-05-05 15:25:00,114.49,114.49,114.4,114.43,13400.0,91.7803,91.7803,91.7081,91.7322,13400.0
2014-05-05 15:30:00,114.43,114.53,114.41,114.49,9700.0,91.7322,91.8123,91.7161,91.7803,9700.0
2014-05-05 15:35:00,114.49,114.54,114.48,114.53,12100.0,91.7803,91.8203,91.7722,91.8123,12100.0
2014-05-05 15:40:00,114.52,114.53,114.39,114.4,20700.0,91.8043,91.8123,91.7001,91.7081,20700.0
2014-05-05 15:45:00,114.42,114.45,114.42,114.43,35900.0,91.7241,91.7482,91.7241,91.7322,35900.0
2014-05-05 15:50:00,114.42,114.47,114.39,114.47,28400.0,91.7241,91.7642,91.7001,91.7642,28400.0
2014-05-05 15:55:00,114.48,114.54,114.45,114.49,53800.0,91.7722,91.8203,91.7482,91.7803,53800.0
2014-05-06 09:30:00,114.35,114.49,114.21,114.33,38500.0,91.668,91.7803,91.5558,91.652,38500.0
2014-05-06 09:35:00,114.35,114.43,114.3,114.43,4600.0,91.668,91.7322,91.6279,91.7322,4600.0
2014-05-06 09:40:00,114.37,114.42,114.06,114.06,13900.0,91.6841,91.7241,91.4356,91.4356,13900.0
2014-05-06 09:45:00,114.06,114.26,114.05,114.2,15200.0,91.4356,91.5959,91.4275,91.5478,15200.0
2014-05-06 09:50:00,114.2,114.2,114.03,114.11,14800.0,91.5478,91.5478,91.4115,91.4756,14800.0
2014-05-06 09:55:00,114.1,114.1,114.01,114.05,12700.0,91.4676,91.4676,91.3955,91.4275,12700.0
2014-05-06 10:00:00,114.09,114.14,114.01,114.08,9900.0,91.4596,91.4997,91.3955,91.4516,9900.0
2014-05-06 10:05:00,114.09,114.09,113.93,113.97,15200.0,91.4596,91.4596,91.3313,91.3634,15200.0
2014-05-06 10:10:00,113.96,114.03,113.93,113.95,15300.0,91.3554,91.4115,91.3313,91.3474,15300.0
2014-05-06 10:15:00,113.94,114.0,113.81,113.81,16800.0,91.3394,91.3875,91.2351,91.2351,16800.0
2014-05-06 10:20:00,113.82,113.96,113.82,113.88,8100.0,91.2432,91.3554,91.2432,91.2913,8100.0
2014-05-06 10:25:00,113.89,114.01,113.84,113.98,14500.0,91.2993,91.3955,91.2592,91.3714,14500.0
2014-05-06 10:30:00,114.0,114.06,114.0,114.03,11200.0,91.3875,91.4356,91.3875,91.4115,11200.0
2014-05-06 10:35:00,114.03,114.03,113.95,113.95,4400.0,91.4115,91.4115,91.3474,91.3474,4400.0
2014-05-06 10:40:00,113.93,113.95,113.9,113.91,12700.0,91.3313,91.3474,91.3073,91.3153,12700.0
2014-05-06 10:45:00,113.91,114.04,113.9,114.02,33500.0,91.3153,91.4195,91.3073,91.4035,33500.0
2014-05-06 10:50:00,114.03,114.04,113.89,113.9,49000.0,91.4115,91.4195,91.2993,91.3073,49000.0
2014-05-06 10:55:00,113.9,113.92,113.82,113.82,14900.0,91.3073,91.3233,91.2432,91.2432,14900.0
2014-05-06 11:00:00,113.81,113.84,113.77,113.83,20800.0,91.2351,91.2592,91.2031,91.2512,20800.0
2014-05-06 11:05:00,113.81,113.93,113.81,113.86,13600.0,91.2351,91.3313,91.2351,91.2752,13600.0
2014-05-06 11:10:00,113.86,113.92,113.86,113.88,13200.0,91.2752,91.3233,91.2752,91.2913,13200.0
2014-05-06 11:15:00,113.88,113.88,113.79,113.8,8800.0,91.2913,91.2913,91.2191,91.2271,8800.0
2014-05-06 11:20:00,113.8,113.85,113.79,113.85,13400.0,91.2271,91.2672,91.2191,91.2672,13400.0
2014-05-06 11:25:00,113.86,113.86,113.79,113.8,15400.0,91.2752,91.2752,91.2191,91.2271,15400.0
2014-05-06 11:30:00,113.79,113.84,113.75,113.75,18500.0,91.2191,91.2592,91.187,91.187,18500.0
2014-05-06 11:35:00,113.75,113.76,113.72,113.76,6300.0,91.187,91.1951,91.163,91.1951,6300.0
2014-05-06 11:40:00,113.78,113.84,113.75,113.77,18900.0,91.2111,91.2592,91.187,91.2031,18900.0
2014-05-06 11:45:00,113.78,113.8,113.76,113.79,5900.0,91.2111,91.2271,91.1951,91.2191,5900.0
2014-05-06 11:50:00,113.8,113.85,113.75,113.78,8100.0,91.2271,91.2672,91.187,91.2111,8100.0
2014-05-06 11:55:00,113.77,113.78,113.72,113.74,8400.0,91.2031,91.2111,91.163,91.179,8400.0
2014-05-06 12:00:00,113.74,113.79,113.72,113.76,11500.0,91.179,91.2191,91.163,91.1951,11500.0
2014-05-06 12:05:00,113.76,113.76,113.7,113.71,9000.0,91.1951,91.1951,91.147,91.155,9000.0
2014-05-06 12:10:00,113.74,113.75,113.7,113.72,7500.0,91.179,91.187,91.147,91.163,7500.0
2014-05-06 12:15:00,113.72,113.72,113.6,113.64,8400.0,91.163,91.163,91.0668,91.0989,8400.0
2014-05-06 12:20:00,113.65,113.7,113.63,113.69,9400.0,91.1069,91.147,91.0908,91.1389,9400.0
2014-05-06 12:25:00,113.68,113.68,113.63,113.64,5000.0,91.1309,91.1309,91.0908,91.0989,5000.0
2014-05-06 12:30:00,113.68,113.69,113.65,113.67,4100.0,91.1309,91.1389,91.1069,91.1229,4100.0
2014-05-06 12:35:00,113.67,113.69,113.63,113.64,6300.0,91.1229,91.1389,91.0908,91.0989,6300.0
2014-05-06 12:40:00,113.64,113.65,113.56,113.58,15300.0,91.0989,91.1069,91.0347,91.0508,15300.0
2014-05-06 12:45:00,113.57,113.6,113.53,113.54,10000.0,91.0427,91.0668,91.0107,91.0187,10000.0
2014-05-06 12:50:00,113.54,113.54,113.47,113.5,12800.0,91.0187,91.0187,90.9626,90.9866,12800.0
2014-05-06 12:55:00,113.5,113.53,113.47,113.51,15800.0,90.9866,91.0107,90.9626,90.9946,15800.0
2014-05-06 13:00:00,113.5,113.52,113.45,113.49,16600.0,90.9866,91.0027,90.9465,90.9786,16600.0
2014-05-06 13:05:00,113.48,113.48,113.38,113.42,14900.0,90.9706,90.9706,90.8904,90.9225,14900.0
2014-05-06 13:10:00,113.38,113.44,113.36,113.39,7900.0,90.8904,90.9385,90.8744,90.8984,7900.0
2014-05-06 13:15:00,113.39,113.48,113.39,113.48,8100.0,90.8984,90.9706,90.8984,90.9706,8100.0
2014-05-06 13:20:00,113.46,113.48,113.44,113.47,7800.0,90.9546,90.9706,90.9385,90.9626,7800.0
2014-05-06 13:25:00,113.45,113.45,113.33,113.33,21100.0,90.9465,90.9465,90.8504,90.8504,21100.0
2014-05-06 13:30:00,113.33,113.34,113.26,113.29,18100.0,90.8504,90.8584,90.7942,90.8183,18100.0
2014-05-06 13:35:00,113.31,113.32,113.21,113.22,11100.0,90.8343,90.8423,90.7542,90.7622,11100.0
2014-05-06 13:40:00,113.22,113.25,113.13,113.13,17200.0,90.7622,90.7862,90.69,90.69,17200.0
2014-05-06 13:45:00,113.14,113.19,113.1,113.15,15600.0,90.698,90.7381,90.666,90.7061,15600.0
2014-05-06 13:50:00,113.16,113.28,113.15,113.24,9000.0,90.7141,90.8103,90.7061,90.7782,9000.0
2014-05-06 13:55:00,113.27,113.27,113.2,113.2,7800.0,90.8023,90.8023,90.7461,90.7461,7800.0
2014-05-06 14:00:00,113.19,113.2,113.07,113.09,24900.0,90.7381,90.7461,90.6419,90.658,24900.0
2014-05-06 14:05:00,113.1,113.19,113.07,113.18,22400.0,90.666,90.7381,90.6419,90.7301,22400.0
2014-05-06 14:10:00,113.17,113.18,113.12,113.15,11900.0,90.7221,90.7301,90.682,90.7061,11900.0
2014-05-06 14:15:00,113.14,113.23,113.11,113.18,7200.0,90.698,90.7702,90.674,90.7301,7200.0
2014-05-06 14:20:00,113.18,113.19,113.09,113.09,8500.0,90.7301,90.7381,90.658,90.658,8500.0
2014-05-06 14:25:00,113.1,113.13,113.08,113.09,7800.0,90.666,90.69,90.6499,90.658,7800.0
2014-05-06 14:30:00,113.09,113.12,113.05,113.11,8300.0,90.658,90.682,90.6259,90.674,8300.0
2014-05-06 14:35:00,113.12,113.12,113.08,113.1,7900.0,90.682,90.682,90.6499,90.666,7900.0
2014-05-06 14:40:00,113.08,113.12,113.08,113.11,6200.0,90.6499,90.682,90.6499,90.674,6200.0
2014-05-06 14:45:00,113.1,113.13,113.09,113.09,6900.0,90.666,90.69,90.658,90.658,6900.0
2014-05-06 14:50:00,113.1,113.12,113.07,113.11,13800.0,90.666,90.682,90.6419,90.674,13800.0
2014-05-06 14:55:00,113.1,113.11,112.98,112.98,31700.0,90.666,90.674,90.5698,90.5698,31700.0
2014-05-06 15:00:00,112.99,113.0,112.9,112.92,34200.0,90.5778,90.5858,90.5056,90.5217,34200.0
2014-05-06 15:05:00,112.92,113.02,112.92,112.98,16600.0,90.5217,90.6018,90.5217,90.5698,16600.0
2014-05-06 15:10:00,112.99,113.05,112.98,113.02,20400.0,90.5778,90.6259,90.5698,90.6018,20400.0
2014-05-06 15:15:00,113.02,113.04,112.98,112.99,16500.0,90.6018,90.6179,90.5698,90.5778,16500.0
2014-05-06 15:20:00,113.0,113.04,112.98,113.0,27100.0,90.5858,90.6179,90.5698,90.5858,27100.0
2014-05-06 15:25:00,113.0,113.0,112.95,112.99,28300.0,90.5858,90.5858,90.5457,90.5778,28300.0
2014-05-06 15:30:00,112.98,112.99,112.92,112.94,59600.0,90.5698,90.5778,90.5217,90.5377,59600.0
2014-05-06 15:35:00,112.95,113.03,112.93,113.0,64500.0,90.5457,90.6099,90.5297,90.5858,64500.0
2014-05-06 15:40:00,113.0,113.0,112.98,113.0,53500.0,90.5858,90.5858,90.5698,90.5858,53500.0
2014-05-06 15:45:00,113.0,113.0,112.91,112.93,121300.0,90.5858,90.5858,90.5137,90.5297,121300.0
2014-05-06 15:50:00,112.92,112.93,112.78,112.79,60200.0,90.5217,90.5297,90.4094,90.4175,60200.0
2014-05-06 15:55:00,112.79,112.84,112.77,112.83,138700.0,90.4175,90.4575,90.4014,90.4495,138700.0
2014-05-07 09:30:00,112.83,113.09,112.51,112.55,67900.0,90.4495,90.658,90.193,90.2251,67900.0
2014-05-07 09:35:00,112.61,112.69,112.23,112.4,66800.0,90.2732,90.3373,89.9685,90.1048,66800.0
2014-05-07 09:40:00,112.44,112.49,112.27,112.43,37700.0,90.1369,90.177,90.0006,90.1289,37700.0
2014-05-07 09:45:00,112.43,112.62,112.43,112.61,29300.0,90.1289,90.2812,90.1289,90.2732,29300.0
2014-05-07 09:50:00,112.57,112.58,112.34,112.51,46300.0,90.2411,90.2491,90.0567,90.193,46300.0
2014-05-07 09:55:00,112.52,112.64,112.45,112.56,36900.0,90.201,90.2972,90.1449,90.2331,36900.0
2014-05-07 10:00:00,112.57,112.66,112.51,112.55,34300.0,90.2411,90.3132,90.193,90.2251,34300.0
2014-05-07 10:05:00,112.55,112.55,111.9,111.96,53600.0,90.2251,90.2251,89.704,89.7521,53600.0
2014-05-07 10:10:00,111.97,112.1,111.87,111.93,47600.0,89.7601,89.8643,89.6799,89.728,47600.0
2014-05-07 10:15:00,111.93,112.04,111.82,111.95,62400.0,89.728,89.8162,89.6399,89.7441,62400.0
2014-05-07 10:20:00,111.91,111.95,111.62,111.65,61700.0,89.712,89.7441,89.4795,89.5036,61700.0
2014-05-07 10:25:00,111.63,111.76,111.61,111.69,40900.0,89.4876,89.5918,89.4715,89.5357,40900.0
2014-05-07 10:30:00,111.73,111.88,111.69,111.79,31400.0,89.5677,89.688,89.5357,89.6158,31400.0
2014-05-07 10:35:00,111.8,112.04,111.74,112.04,36300.0,89.6238,89.8162,89.5757,89.8162,36300.0
2014-05-07 10:40:00,112.05,112.09,111.96,112.02,40200.0,89.8242,89.8563,89.7521,89.8002,40200.0
2014-05-07 10:45:00,112.02,112.27,112.02,112.27,55000.0,89.8002,90.0006,89.8002,90.0006,55000.0
2014-05-07 10:50:00,112.28,112.35,112.26,112.29,17600.0,90.0086,90.0647,89.9926,90.0166,17600.0
2014-05-07 10:55:00,112.3,112.35,112.26,112.29,13100.0,90.0247,90.0647,89.9926,90.0166,13100.0
2014-05-07 11:00:00,112.26,112.32,112.25,112.28,14900.0,89.9926,90.0407,89.9846,90.0086,14900.0
2014-05-07 11:05:00,112.27,112.31,112.2,112.29,14500.0,90.0006,90.0327,89.9445,90.0166,14500.0
2014-05-07 11:10:00,112.29,112.36,112.26,112.36,13700.0,90.0166,90.0728,89.9926,90.0728,13700.0
2014-05-07 11:15:00,112.34,112.36,112.2,112.25,24700.0,90.0567,90.0728,89.9445,89.9846,24700.0
2014-05-07 11:20:00,112.24,112.31,112.11,112.28,14700.0,89.9766,90.0327,89.8723,90.0086,14700.0
2014-05-07 11:25:00,112.27,112.32,112.17,112.32,13700.0,90.0006,90.0407,89.9204,90.0407,13700.0
2014-05-07 11:30:00,112.31,112.45,112.31,112.41,28000.0,90.0327,90.1449,90.0327,90.1128,28000.0
2014-05-07 11:35:00,112.41,112.42,112.3,112.32,13800.0,90.1128,90.1209,90.0247,90.0407,13800.0
2014-05-07 11:40:00,112.32,112.45,112.26,112.41,14000.0,90.0407,90.1449,89.9926,90.1128,14000.0
2014-05-07 11:45:00,112.45,112.49,112.35,112.38,12700.0,90.1449,90.177,90.0647,90.0888,12700.0
2014-05-07 11:50:00,112.38,112.47,112.35,112.46,18800.0,90.0888,90.1609,90.0647,90.1529,18800.0
2014-05-07 11:55:00,112.49,112.53,112.32,112.32,21600.0,90.177,90.209,90.0407,90.0407,21600.0
2014-05-07 12:00:00,112.31,112.33,112.25,112.29,12900.0,90.0327,90.0487,89.9846,90.0166,12900.0
2014-05-07 12:05:00,112.29,112.4,112.28,112.37,9500.0,90.0166,90.1048,90.0086,90.0808,9500.0
2014-05-07 12:10:00,112.35,112.41,112.35,112.38,7100.0,90.0647,90.1128,90.0647,90.0888,7100.0
2014-05-07 12:15:00,112.41,112.5,112.4,112.5,11400.0,90.1128,90.185,90.1048,90.185,11400.0
2014-05-07 12:20:00,112.48,112.54,112.46,112.48,7600.0,90.169,90.2171,90.1529,90.169,7600.0
2014-05-07 12:25:00,112.48,112.48,112.37,112.42,15200.0,90.169,90.169,90.0808,90.1209,15200.0
2014-05-07 12:30:00,112.43,112.53,112.43,112.46,9100.0,90.1289,90.209,90.1289,90.1529,9100.0
2014-05-07 12:35:00,112.49,112.5,112.38,112.4,8600.0,90.177,90.185,90.0888,90.1048,8600.0
2014-05-07 12:40:00,112.4,112.44,112.35,112.35,7600.0,90.1048,90.1369,90.0647,90.0647,7600.0
2014-05-07 12:45:00,112.37,112.37,112.3,112.3,13200.0,90.0808,90.0808,90.0247,90.0247,13200.0
2014-05-07 12:50:00,112.31,112.38,112.27,112.31,29000.0,90.0327,90.0888,90.0006,90.0327,29000.0
2014-05-07 12:55:00,112.32,112.36,112.3,112.34,15400.0,90.0407,90.0728,90.0247,90.0567,15400.0
2014-05-07 13:00:00,112.34,112.44,112.34,112.44,9900.0,90.0567,90.1369,90.0567,90.1369,9900.0
2014-05-07 13:05:00,112.45,112.49,112.29,112.3,26600.0,90.1449,90.177,90.0166,90.0247,26600.0
2014-05-07 13:10:00,112.3,112.4,112.25,112.4,17600.0,90.0247,90.1048,89.9846,90.1048,17600.0
2014-05-07 13:15:00,112.41,112.48,112.36,112.4,26800.0,90.1128,90.169,90.0728,90.1048,26800.0
2014-05-07 13:20:00,112.38,112.38,112.28,112.37,15200.0,90.0888,90.0888,90.0086,90.0808,15200.0
2014-05-07 13:25:00,112.37,112.43,112.27,112.29,24000.0,90.0808,90.1289,90.0006,90.0166,24000.0
2014-05-07 13:30:00,112.28,112.31,112.26,112.3,17800.0,90.0086,90.0327,89.9926,90.0247,17800.0
2014-05-07 13:35:00,112.29,112.33,112.24,112.25,23400.0,90.0166,90.0487,89.9766,89.9846,23400.0
2014-05-07 13:40:00,112.25,112.32,112.22,112.32,6800.0,89.9846,90.0407,89.9605,90.0407,6800.0
2014-05-07 13:45:00,112.29,112.3,112.18,112.18,15900.0,90.0166,90.0247,89.9285,89.9285,15900.0
2014-05-07 13:50:00,112.17,112.28,112.17,112.23,8600.0,89.9204,90.0086,89.9204,89.9685,8600.0
2014-05-07 13:55:00,112.23,112.24,112.11,112.11,14500.0,89.9685,89.9766,89.8723,89.8723,14500.0
2014-05-07 14:00:00,112.1,112.11,112.0,112.07,39600.0,89.8643,89.8723,89.7842,89.8403,39600.0
2014-05-07 14:05:00,112.08,112.16,112.05,112.14,21000.0,89.8483,89.9124,89.8242,89.8964,21000.0
2014-05-07 14:10:00,112.13,112.16,112.09,112.14,16400.0,89.8884,89.9124,89.8563,89.8964,16400.0
2014-05-07 14:15:00,112.16,112.2,112.14,112.19,19300.0,89.9124,89.9445,89.8964,89.9365,19300.0
2014-05-07 14:20:00,112.21,112.31,112.21,112.26,25300.0,89.9525,90.0327,89.9525,89.9926,25300.0
2014-05-07 14:25:00,112.24,112.28,112.24,112.26,27100.0,89.9766,90.0086,89.9766,89.9926,27100.0
2014-05-07 14:30:00,112.27,112.28,112.21,112.22,21900.0,90.0006,90.0086,89.9525,89.9605,21900.0
2014-05-07 14:35:00,112.21,112.21,112.05,112.07,34000.0,89.9525,89.9525,89.8242,89.8403,34000.0
2014-05-07 14:40:00,112.08,112.13,112.07,112.11,22000.0,89.8483,89.8884,89.8403,89.8723,22000.0
2014-05-07 14:45:00,112.12,112.15,112.11,112.15,31400.0,89.8804,89.9044,89.8723,89.9044,31400.0
2014-05-07 14:50:00,112.15,112.15,112.05,112.05,41200.0,89.9044,89.9044,89.8242,89.8242,41200.0
2014-05-07 14:55:00,112.06,112.09,112.05,112.08,26400.0,89.8323,89.8563,89.8242,89.8483,26400.0
2014-05-07 15:00:00,112.09,112.11,112.08,112.08,32400.0,89.8563,89.8723,89.8483,89.8483,32400.0
2014-05-07 15:05:00,112.09,112.1,112.06,112.09,42400.0,89.8563,89.8643,89.8323,89.8563,42400.0
2014-05-07 15:10:00,112.09,112.11,112.08,112.09,30200.0,89.8563,89.8723,89.8483,89.8563,30200.0
2014-05-07 15:15:00,112.09,112.11,111.98,111.99,61600.0,89.8563,89.8723,89.7681,89.7761,61600.0
2014-05-07 15:20:00,111.98,111.99,111.85,111.88,49700.0,89.7681,89.7761,89.6639,89.688,49700.0
2014-05-07 15:25:00,111.9,111.96,111.87,111.87,33300.0,89.704,89.7521,89.6799,89.6799,33300.0
2014-05-07 15:30:00,111.86,111.98,111.85,111.9,51700.0,89.6719,89.7681,89.6639,89.704,51700.0
2014-05-07 15:35:00,111.9,111.91,111.81,111.85,63900.0,89.704,89.712,89.6319,89.6639,63900.0
2014-05-07 15:40:00,111.84,111.93,111.79,111.88,75100.0,89.6559,89.728,89.6158,89.688,75100.0
2014-05-07 15:45:00,111.88,111.92,111.87,111.9,95200.0,89.688,89.72,89.6799,89.704,95200.0
2014-05-07 15:50:00,111.9,111.94,111.89,111.9,105700.0,89.704,89.7361,89.696,89.704,105700.0
2014-05-07 15:55:00,111.89,112.07,111.82,111.98,117500.0,89.696,89.8403,89.6399,89.7681,117500.0
2014-05-08 09:30:00,113.08,113.38,112.97,113.3,75800.0,90.6499,90.8904,90.5618,90.8263,75800.0
2014-05-08 09:35:00,113.37,113.67,113.25,113.61,73100.0,90.8824,91.1229,90.7862,91.0748,73100.0
2014-05-08 09:40:00,113.65,114.19,113.6,114.17,71400.0,91.1069,91.5398,91.0668,91.5237,71400.0
2014-05-08 09:45:00,114.17,114.22,113.86,114.15,56500.0,91.5237,91.5638,91.2752,91.5077,56500.0
2014-05-08 09:50:00,114.18,114.25,114.14,114.24,42500.0,91.5317,91.5879,91.4997,91.5798,42500.0
2014-05-08 09:55:00,114.24,114.26,114.07,114.26,54600.0,91.5798,91.5959,91.4436,91.5959,54600.0
2014-05-08 10:00:00,114.26,114.48,113.75,114.42,75500.0,91.5959,91.7722,91.187,91.7241,75500.0
2014-05-08 10:05:00,114.42,114.55,114.0,114.53,48200.0,91.7241,91.8284,91.3875,91.8123,48200.0
2014-05-08 10:10:00,114.51,114.54,114.43,114.45,33700.0,91.7963,91.8203,91.7322,91.7482,33700.0
2014-05-08 10:15:00,114.45,114.5,114.42,114.45,27300.0,91.7482,91.7883,91.7241,91.7482,27300.0
2014-05-08 10:20:00,114.46,114.64,114.45,114.55,29000.0,91.7562,91.9005,91.7482,91.8284,29000.0
2014-05-08 10:25:00,114.58,114.6,114.47,114.57,25600.0,91.8524,91.8684,91.7642,91.8444,25600.0
2014-05-08 10:30:00,114.56,114.57,114.35,114.38,21100.0,91.8364,91.8444,91.668,91.6921,21100.0
2014-05-08 10:35:00,114.38,114.41,114.29,114.29,27600.0,91.6921,91.7161,91.6199,91.6199,27600.0
2014-05-08 10:40:00,114.31,114.47,114.31,114.43,22500.0,91.636,91.7642,91.636,91.7322,22500.0
2014-05-08 10:45:00,114.43,114.54,114.38,114.46,35000.0,91.7322,91.8203,91.6921,91.7562,35000.0
2014-05-08 10:50:00,114.49,114.5,114.4,114.44,10700.0,91.7803,91.7883,91.7081,91.7402,10700.0
2014-05-08 10:55:00,114.49,114.52,114.45,114.46,12100.0,91.7803,91.8043,91.7482,91.7562,12100.0
2014-05-08 11:00:00,114.46,114.49,114.36,114.36,17900.0,91.7562,91.7803,91.676,91.676,17900.0
2014-05-08 11:05:00,114.36,114.5,114.36,114.45,15200.0,91.676,91.7883,91.676,91.7482,15200.0
2014-05-08 11:10:00,114.46,114.49,114.39,114.49,14400.0,91.7562,91.7803,91.7001,91.7803,14400.0
2014-05-08 11:15:00,114.49,114.58,114.48,114.57,11400.0,91.7803,91.8524,91.7722,91.8444,11400.0
2014-05-08 11:20:00,114.55,114.6,114.55,114.57,10900.0,91.8284,91.8684,91.8284,91.8444,10900.0
2014-05-08 11:25:00,114.59,114.64,114.56,114.58,10200.0,91.8604,91.9005,91.8364,91.8524,10200.0
2014-05-08 11:30:00,114.6,114.72,114.59,114.71,22200.0,91.8684,91.9646,91.8604,91.9566,22200.0
2014-05-08 11:35:00,114.71,114.8,114.68,114.79,23300.0,91.9566,92.0288,91.9326,92.0208,23300.0
2014-05-08 11:40:00,114.79,114.82,114.7,114.75,30400.0,92.0208,92.0448,91.9486,91.9887,30400.0
2014-05-08 11:45:00,114.76,114.76,114.67,114.69,14800.0,91.9967,91.9967,91.9246,91.9406,14800.0
2014-05-08 11:50:00,114.71,114.78,114.71,114.74,17500.0,91.9566,92.0127,91.9566,91.9807,17500.0
2014-05-08 11:55:00,114.75,114.79,114.7,114.71,23700.0,91.9887,92.0208,91.9486,91.9566,23700.0
2014-05-08 12:00:00,114.72,114.74,114.7,114.72,6200.0,91.9646,91.9807,91.9486,91.9646,6200.0
2014-05-08 12:05:00,114.7,114.73,114.54,114.54,10700.0,91.9486,91.9727,91.8203,91.8203,10700.0
2014-05-08 12:10:00,114.52,114.54,114.43,114.46,10600.0,91.8043,91.8203,91.7322,91.7562,10600.0
2014-05-08 12:15:00,114.46,114.57,114.46,114.49,15300.0,91.7562,91.8444,91.7562,91.7803,15300.0
2014-05-08 12:20:00,114.49,114.51,114.39,114.44,12500.0,91.7803,91.7963,91.7001,91.7402,12500.0
2014-05-08 12:25:00,114.45,114.56,114.43,114.55,10600.0,91.7482,91.8364,91.7322,91.8284,10600.0
2014-05-08 12:30:00,114.56,114.6,114.56,114.58,6500.0,91.8364,91.8684,91.8364,91.8524,6500.0
2014-05-08 12:35:00,114.58,114.58,114.53,114.56,14900.0,91.8524,91.8524,91.8123,91.8364,14900.0
2014-05-08 12:40:00,114.57,114.59,114.51,114.51,7500.0,91.8444,91.8604,91.7963,91.7963,7500.0
2014-05-08 12:45:00,114.5,114.52,114.39,114.41,7700.0,91.7883,91.8043,91.7001,91.7161,7700.0
2014-05-08 12:50:00,114.41,114.45,114.34,114.39,9800.0,91.7161,91.7482,91.66,91.7001,9800.0
2014-05-08 12:55:00,114.39,114.44,114.35,114.38,10400.0,91.7001,91.7402,91.668,91.6921,10400.0
2014-05-08 13:00:00,114.36,114.38,114.33,114.37,8400.0,91.676,91.6921,91.652,91.6841,8400.0
2014-05-08 13:05:00,114.36,114.43,114.35,114.37,8800.0,91.676,91.7322,91.668,91.6841,8800.0
2014-05-08 13:10:00,114.34,114.38,114.25,114.38,14200.0,91.66,91.6921,91.5879,91.6921,14200.0
2014-05-08 13:15:00,114.36,114.4,114.31,114.31,10000.0,91.676,91.7081,91.636,91.636,10000.0
2014-05-08 13:20:00,114.33,114.34,114.19,114.27,12000.0,91.652,91.66,91.5398,91.6039,12000.0
2014-05-08 13:25:00,114.29,114.43,114.28,114.42,10900.0,91.6199,91.7322,91.6119,91.7241,10900.0
2014-05-08 13:30:00,114.41,114.43,114.35,114.38,6000.0,91.7161,91.7322,91.668,91.6921,6000.0
2014-05-08 13:35:00,114.37,114.42,114.35,114.35,12600.0,91.6841,91.7241,91.668,91.668,12600.0
2014-05-08 13:40:00,114.38,114.47,114.38,114.47,8300.0,91.6921,91.7642,91.6921,91.7642,8300.0
2014-05-08 13:45:00,114.47,114.52,114.34,114.35,21000.0,91.7642,91.8043,91.66,91.668,21000.0
2014-05-08 13:50:00,114.34,114.38,114.3,114.35,11300.0,91.66,91.6921,91.6279,91.668,11300.0
2014-05-08 13:55:00,114.33,114.46,114.31,114.46,13600.0,91.652,91.7562,91.636,91.7562,13600.0
2014-05-08 14:00:00,114.46,114.5,114.26,114.27,8500.0,91.7562,91.7883,91.5959,91.6039,8500.0
2014-05-08 14:05:00,114.25,114.32,114.24,114.28,18200.0,91.5879,91.644,91.5798,91.6119,18200.0
2014-05-08 14:10:00,114.28,114.28,114.12,114.23,28100.0,91.6119,91.6119,91.4836,91.5718,28100.0
2014-05-08 14:15:00,114.22,114.37,114.18,114.36,21900.0,91.5638,91.6841,91.5317,91.676,21900.0
2014-05-08 14:20:00,114.37,114.44,114.36,114.44,14500.0,91.6841,91.7402,91.676,91.7402,14500.0
2014-05-08 14:25:00,114.43,114.47,114.34,114.45,23500.0,91.7322,91.7642,91.66,91.7482,23500.0
2014-05-08 14:30:00,114.45,114.45,114.29,114.44,18600.0,91.7482,91.7482,91.6199,91.7402,18600.0
2014-05-08 14:35:00,114.44,114.45,114.32,114.33,15900.0,91.7402,91.7482,91.644,91.652,15900.0
2014-05-08 14:40:00,114.34,114.39,114.23,114.25,19700.0,91.66,91.7001,91.5718,91.5879,19700.0
2014-05-08 14:45:00,114.25,114.25,114.15,114.18,21300.0,91.5879,91.5879,91.5077,91.5317,21300.0
2014-05-08 14:50:00,114.19,114.27,114.14,114.15,17900.0,91.5398,91.6039,91.4997,91.5077,17900.0
2014-05-08 14:55:00,114.14,114.26,114.09,114.19,22000.0,91.4997,91.5959,91.4596,91.5398,22000.0
2014-05-08 15:00:00,114.19,114.21,114.01,114.05,30800.0,91.5398,91.5558,91.3955,91.4275,30800.0
2014-05-08 15:05:00,114.05,114.15,114.01,114.1,28700.0,91.4275,91.5077,91.3955,91.4676,28700.0
2014-05-08 15:10:00,114.05,114.22,114.0,114.22,25000.0,91.4275,91.5638,91.3875,91.5638,25000.0
2014-05-08 15:15:00,114.24,114.34,114.2,114.3,29400.0,91.5798,91.66,91.5478,91.6279,29400.0
2014-05-08 15:20:00,114.31,114.39,114.3,114.38,21500.0,91.636,91.7001,91.6279,91.6921,21500.0
2014-05-08 15:25:00,114.38,114.54,114.37,114.51,24900.0,91.6921,91.8203,91.6841,91.7963,24900.0
2014-05-08 15:30:00,114.52,114.56,114.38,114.56,45200.0,91.8043,91.8364,91.6921,91.8364,45200.0
2014-05-08 15:35:00,114.57,114.58,114.49,114.54,53800.0,91.8444,91.8524,91.7803,91.8203,53800.0
2014-05-08 15:40:00,114.55,114.62,114.49,114.49,83200.0,91.8284,91.8845,91.7803,91.7803,83200.0
2014-05-08 15:45:00,114.49,114.67,114.49,114.65,74200.0,91.7803,91.9246,91.7803,91.9085,74200.0
2014-05-08 15:50:00,114.65,114.7,114.6,114.7,78000.0,91.9085,91.9486,91.8684,91.9486,78000.0
2014-05-08 15:55:00,114.69,114.75,114.69,114.73,139000.0,91.9406,91.9887,91.9406,91.9727,139000.0
2014-05-09 09:30:00,114.49,114.64,114.3,114.57,72100.0,91.7803,91.9005,91.6279,91.8444,72100.0
2014-05-09 09:35:00,114.57,114.91,114.5,114.82,62000.0,91.8444,92.1169,91.7883,92.0448,62000.0
2014-05-09 09:40:00,114.85,114.86,114.5,114.6,32900.0,92.0689,92.0769,91.7883,91.8684,32900.0
2014-05-09 09:45:00,114.59,114.72,114.48,114.65,20000.0,91.8604,91.9646,91.7722,91.9085,20000.0
2014-05-09 09:50:00,114.64,114.97,114.59,114.97,19100.0,91.9005,92.165,91.8604,92.165,19100.0
2014-05-09 09:55:00,114.91,114.92,114.7,114.75,18400.0,92.1169,92.125,91.9486,91.9887,18400.0
2014-05-09 10:00:00,114.75,114.92,114.52,114.54,27100.0,91.9887,92.125,91.8043,91.8203,27100.0
2014-05-09 10:05:00,114.55,114.91,114.55,114.8,18200.0,91.8284,92.1169,91.8284,92.0288,18200.0
2014-05-09 10:10:00,114.86,114.86,114.7,114.73,10600.0,92.0769,92.0769,91.9486,91.9727,10600.0
2014-05-09 10:15:00,114.73,114.91,114.73,114.91,16300.0,91.9727,92.1169,91.9727,92.1169,16300.0
2014-05-09 10:20:00,114.9,115.08,114.83,114.99,24200.0,92.1089,92.2532,92.0528,92.1811,24200.0
2014-05-09 10:25:00,114.97,115.13,114.96,114.99,17000.0,92.165,92.2933,92.157,92.1811,17000.0
2014-05-09 10:30:00,114.96,115.0,114.92,114.97,13700.0,92.157,92.1891,92.125,92.165,13700.0
2014-05-09 10:35:00,114.97,115.03,114.88,115.02,17600.0,92.165,92.2131,92.0929,92.2051,17600.0
2014-05-09 10:40:00,115.03,115.06,114.95,115.05,22100.0,92.2131,92.2372,92.149,92.2292,22100.0
2014-05-09 10:45:00,115.04,115.05,114.88,114.99,24500.0,92.2212,92.2292,92.0929,92.1811,24500.0
2014-05-09 10:50:00,115.02,115.07,114.96,115.02,17900.0,92.2051,92.2452,92.157,92.2051,17900.0
2014-05-09 10:55:00,115.01,115.12,114.99,115.11,16500.0,92.1971,92.2853,92.1811,92.2773,16500.0
2014-05-09 11:00:00,115.1,115.11,115.01,115.06,17000.0,92.2693,92.2773,92.1971,92.2372,17000.0
2014-05-09 11:05:00,115.06,115.16,115.06,115.16,18300.0,92.2372,92.3174,92.2372,92.3174,18300.0
2014-05-09 11:10:00,115.16,115.22,115.07,115.09,15500.0,92.3174,92.3655,92.2452,92.2612,15500.0
2014-05-09 11:15:00,115.08,115.17,115.07,115.15,13400.0,92.2532,92.3254,92.2452,92.3093,13400.0
2014-05-09 11:20:00,115.13,115.23,115.11,115.16,22600.0,92.2933,92.3735,92.2773,92.3174,22600.0
2014-05-09 11:25:00,115.17,115.22,115.16,115.19,9500.0,92.3254,92.3655,92.3174,92.3414,9500.0
2014-05-09 11:30:00,115.21,115.35,115.18,115.32,23600.0,92.3574,92.4697,92.3334,92.4456,23600.0
2014-05-09 11:35:00,115.33,115.39,115.3,115.39,12000.0,92.4536,92.5017,92.4296,92.5017,12000.0
2014-05-09 11:40:00,115.35,115.37,115.2,115.2,5900.0,92.4697,92.4857,92.3494,92.3494,5900.0
2014-05-09 11:45:00,115.2,115.38,115.16,115.38,13500.0,92.3494,92.4937,92.3174,92.4937,13500.0
2014-05-09 11:50:00,115.38,115.4,115.32,115.34,10700.0,92.4937,92.5098,92.4456,92.4617,10700.0
2014-05-09 11:55:00,115.34,115.34,115.25,115.26,11300.0,92.4617,92.4617,92.3895,92.3975,11300.0
2014-05-09 12:00:00,115.25,115.41,115.25,115.4,12900.0,92.3895,92.5178,92.3895,92.5098,12900.0
2014-05-09 12:05:00,115.39,115.41,115.32,115.34,12700.0,92.5017,92.5178,92.4456,92.4617,12700.0
2014-05-09 12:10:00,115.35,115.41,115.35,115.4,12000.0,92.4697,92.5178,92.4697,92.5098,12000.0
2014-05-09 12:15:00,115.38,115.54,115.38,115.54,21300.0,92.4937,92.622,92.4937,92.622,21300.0
2014-05-09 12:20:00,115.53,115.53,115.38,115.38,8800.0,92.614,92.614,92.4937,92.4937,8800.0
2014-05-09 12:25:00,115.4,115.4,115.26,115.26,6600.0,92.5098,92.5098,92.3975,92.3975,6600.0
2014-05-09 12:30:00,115.25,115.29,115.18,115.27,4900.0,92.3895,92.4216,92.3334,92.4055,4900.0
2014-05-09 12:35:00,115.3,115.45,115.25,115.43,15000.0,92.4296,92.5498,92.3895,92.5338,15000.0
2014-05-09 12:40:00,115.43,115.56,115.42,115.54,25100.0,92.5338,92.638,92.5258,92.622,25100.0
2014-05-09 12:45:00,115.53,115.56,115.52,115.52,28500.0,92.614,92.638,92.606,92.606,28500.0
2014-05-09 12:50:00,115.53,115.57,115.52,115.54,9000.0,92.614,92.646,92.606,92.622,9000.0
2014-05-09 12:55:00,115.54,115.57,115.5,115.53,24200.0,92.622,92.646,92.5899,92.614,24200.0
2014-05-09 13:00:00,115.53,115.62,115.53,115.6,12800.0,92.614,92.6861,92.614,92.6701,12800.0
2014-05-09 13:05:00,115.59,115.67,115.58,115.62,20800.0,92.6621,92.7262,92.6541,92.6861,20800.0
2014-05-09 13:10:00,115.61,115.67,115.58,115.62,10400.0,92.6781,92.7262,92.6541,92.6861,10400.0
2014-05-09 13:15:00,115.61,115.62,115.52,115.55,12900.0,92.6781,92.6861,92.606,92.63,12900.0
2014-05-09 13:20:00,115.52,115.6,115.51,115.56,8300.0,92.606,92.6701,92.5979,92.638,8300.0
2014-05-09 13:25:00,115.54,115.57,115.51,115.57,25900.0,92.622,92.646,92.5979,92.646,25900.0
2014-05-09 13:30:00,115.57,115.58,115.52,115.52,16300.0,92.646,92.6541,92.606,92.606,16300.0
2014-05-09 13:35:00,115.52,115.6,115.52,115.6,16300.0,92.606,92.6701,92.606,92.6701,16300.0
2014-05-09 13:40:00,115.61,115.62,115.54,115.55,7800.0,92.6781,92.6861,92.622,92.63,7800.0
2014-05-09 13:45:00,115.55,115.6,115.5,115.5,16900.0,92.63,92.6701,92.5899,92.5899,16900.0
2014-05-09 13:50:00,115.51,115.55,115.5,115.55,10700.0,92.5979,92.63,92.5899,92.63,10700.0
2014-05-09 13:55:00,115.56,115.6,115.53,115.53,20500.0,92.638,92.6701,92.614,92.614,20500.0
2014-05-09 14:00:00,115.54,115.54,115.45,115.51,24500.0,92.622,92.622,92.5498,92.5979,24500.0
2014-05-09 14:05:00,115.49,115.55,115.47,115.54,14000.0,92.5819,92.63,92.5659,92.622,14000.0
2014-05-09 14:10:00,115.54,115.57,115.51,115.52,18100.0,92.622,92.646,92.5979,92.606,18100.0
2014-05-09 14:15:00,115.51,115.52,115.33,115.35,20500.0,92.5979,92.606,92.4536,92.4697,20500.0
2014-05-09 14:20:00,115.34,115.36,115.31,115.34,13700.0,92.4617,92.4777,92.4376,92.4617,13700.0
2014-05-09 14:25:00,115.35,115.4,115.33,115.36,10200.0,92.4697,92.5098,92.4536,92.4777,10200.0
2014-05-09 14:30:00,115.35,115.47,115.35,115.4,17600.0,92.4697,92.5659,92.4697,92.5098,17600.0
2014-05-09 14:35:00,115.38,115.39,115.34,115.37,8300.0,92.4937,92.5017,92.4617,92.4857,8300.0
2014-05-09 14:40:00,115.36,115.39,115.32,115.35,8200.0,92.4777,92.5017,92.4456,92.4697,8200.0
2014-05-09 14:45:00,115.35,115.42,115.33,115.4,14700.0,92.4697,92.5258,92.4536,92.5098,14700.0
2014-05-09 14:50:00,115.41,115.48,115.4,115.45,10500.0,92.5178,92.5739,92.5098,92.5498,10500.0
2014-05-09 14:55:00,115.45,115.56,115.42,115.55,16700.0,92.5498,92.638,92.5258,92.63,16700.0
2014-05-09 15:00:00,115.55,115.64,115.55,115.63,17600.0,92.63,92.7021,92.63,92.6941,17600.0
2014-05-09 15:05:00,115.64,115.64,115.54,115.56,13900.0,92.7021,92.7021,92.622,92.638,13900.0
2014-05-09 15:10:00,115.56,115.57,115.46,115.47,10400.0,92.638,92.646,92.5579,92.5659,10400.0
2014-05-09 15:15:00,115.46,115.46,115.32,115.33,24600.0,92.5579,92.5579,92.4456,92.4536,24600.0
2014-05-09 15:20:00,115.35,115.38,115.33,115.36,18800.0,92.4697,92.4937,92.4536,92.4777,18800.0
2014-05-09 15:25:00,115.35,115.38,115.34,115.36,24700.0,92.4697,92.4937,92.4617,92.4777,24700.0
2014-05-09 15:30:00,115.37,115.37,115.25,115.25,34400.0,92.4857,92.4857,92.3895,92.3895,34400.0
2014-05-09 15:35:00,115.25,115.35,115.23,115.35,28500.0,92.3895,92.4697,92.3735,92.4697,28500.0
2014-05-09 15:40:00,115.33,115.45,115.33,115.44,39200.0,92.4536,92.5498,92.4536,92.5418,39200.0
2014-05-09 15:45:00,115.45,115.5,115.36,115.37,48100.0,92.5498,92.5899,92.4777,92.4857,48100.0
2014-05-09 15:50:00,115.38,115.42,115.38,115.42,76500.0,92.4937,92.5258,92.4937,92.5258,76500.0
2014-05-09 15:55:00,115.42,115.43,115.35,115.38,80700.0,92.5258,92.5338,92.4697,92.4937,80700.0
2014-05-12 09:30:00,115.78,115.99,115.58,115.66,54300.0,92.8144,92.9827,92.6541,92.7182,54300.0
2014-05-12 09:35:00,115.71,115.88,115.65,115.76,9900.0,92.7583,92.8945,92.7102,92.7983,9900.0
2014-05-12 09:40:00,115.76,115.93,115.69,115.82,21200.0,92.7983,92.9346,92.7422,92.8464,21200.0
2014-05-12 09:45:00,115.88,115.94,115.81,115.9,16300.0,92.8945,92.9426,92.8384,92.9106,16300.0
2014-05-12 09:50:00,115.88,115.98,115.84,115.91,10000.0,92.8945,92.9747,92.8625,92.9186,10000.0
2014-05-12 09:55:00,115.93,115.99,115.88,115.88,14900.0,92.9346,92.9827,92.8945,92.8945,14900.0
2014-05-12 10:00:00,115.94,116.09,115.93,116.04,25800.0,92.9426,93.0629,92.9346,93.0228,25800.0
2014-05-12 10:05:00,116.08,116.08,115.97,115.99,28300.0,93.0549,93.0549,92.9667,92.9827,28300.0
2014-05-12 10:10:00,115.99,116.09,115.95,116.06,33400.0,92.9827,93.0629,92.9507,93.0388,33400.0
2014-05-12 10:15:00,116.06,116.09,115.93,115.99,50300.0,93.0388,93.0629,92.9346,92.9827,50300.0
2014-05-12 10:20:00,115.96,116.01,115.95,115.99,30200.0,92.9587,92.9988,92.9507,92.9827,30200.0
2014-05-12 10:25:00,115.99,116.04,115.98,116.02,32200.0,92.9827,93.0228,92.9747,93.0068,32200.0
2014-05-12 10:30:00,116.02,116.23,116.01,116.23,32100.0,93.0068,93.1751,92.9988,93.1751,32100.0
2014-05-12 10:35:00,116.23,116.35,116.15,116.35,57600.0,93.1751,93.2713,93.111,93.2713,57600.0
2014-05-12 10:40:00,116.36,116.44,116.31,116.34,26600.0,93.2793,93.3435,93.2393,93.2633,26600.0
2014-05-12 10:45:00,116.3,116.33,116.22,116.29,17000.0,93.2312,93.2553,93.1671,93.2232,17000.0
2014-05-12 10:50:00,116.29,116.33,116.23,116.3,16000.0,93.2232,93.2553,93.1751,93.2312,16000.0
2014-05-12 10:55:00,116.3,116.3,116.15,116.15,8400.0,93.2312,93.2312,93.111,93.111,8400.0
2014-05-12 11:00:00,116.15,116.45,116.15,116.43,42300.0,93.111,93.3515,93.111,93.3354,42300.0
2014-05-12 11:05:00,116.43,116.45,116.38,116.39,10200.0,93.3354,93.3515,93.2954,93.3034,10200.0
2014-05-12 11:10:00,116.39,116.53,116.39,116.52,46800.0,93.3034,93.4156,93.3034,93.4076,46800.0
2014-05-12 11:15:00,116.52,116.66,116.52,116.58,21600.0,93.4076,93.5198,93.4076,93.4557,21600.0
2014-05-12 11:20:00,116.58,116.58,116.45,116.51,7800.0,93.4557,93.4557,93.3515,93.3996,7800.0
2014-05-12 11:25:00,116.5,116.59,116.47,116.58,10500.0,93.3916,93.4637,93.3675,93.4557,10500.0
2014-05-12 11:30:00,116.58,116.59,116.53,116.56,14100.0,93.4557,93.4637,93.4156,93.4397,14100.0
2014-05-12 11:35:00,116.56,116.68,116.56,116.66,9600.0,93.4397,93.5359,93.4397,93.5198,9600.0
2014-05-12 11:40:00,116.66,116.66,116.54,116.54,18600.0,93.5198,93.5198,93.4236,93.4236,18600.0
2014-05-12 11:45:00,116.52,116.73,116.52,116.72,26800.0,93.4076,93.5759,93.4076,93.5679,26800.0
2014-05-12 11:50:00,116.73,116.83,116.72,116.72,26600.0,93.5759,93.6561,93.5679,93.5679,26600.0
2014-05-12 11:55:00,116.69,116.7,116.57,116.62,19400.0,93.5439,93.5519,93.4477,93.4878,19400.0
2014-05-12 12:00:00,116.59,116.66,116.58,116.65,5500.0,93.4637,93.5198,93.4557,93.5118,5500.0
2014-05-12 12:05:00,116.65,116.9,116.63,116.84,41300.0,93.5118,93.7122,93.4958,93.6641,41300.0
2014-05-12 12:10:00,116.84,116.84,116.73,116.77,7700.0,93.6641,93.6641,93.5759,93.608,7700.0
2014-05-12 12:15:00,116.76,116.79,116.69,116.73,7700.0,93.6,93.624,93.5439,93.5759,7700.0
2014-05-12 12:20:00,116.74,116.91,116.74,116.82,20800.0,93.584,93.7202,93.584,93.6481,20800.0
2014-05-12 12:25:00,116.81,116.85,116.74,116.85,9800.0,93.6401,93.6721,93.584,93.6721,9800.0
2014-05-12 12:30:00,116.85,116.85,116.69,116.72,7600.0,93.6721,93.6721,93.5439,93.5679,7600.0
2014-05-12 12:35:00,116.72,116.84,116.72,116.76,10300.0,93.5679,93.6641,93.5679,93.6,10300.0
2014-05-12 12:40:00,116.74,116.75,116.52,116.52,11000.0,93.584,93.592,93.4076,93.4076,11000.0
2014-05-12 12:45:00,116.54,116.54,116.42,116.46,6300.0,93.4236,93.4236,93.3274,93.3595,6300.0
2014-05-12 12:50:00,116.46,116.46,116.38,116.39,13400.0,93.3595,93.3595,93.2954,93.3034,13400.0
2014-05-12 12:55:00,116.37,116.42,116.32,116.38,10700.0,93.2873,93.3274,93.2473,93.2954,10700.0
2014-05-12 13:00:00,116.4,116.43,116.36,116.43,21100.0,93.3114,93.3354,93.2793,93.3354,21100.0
2014-05-12 13:05:00,116.42,116.52,116.42,116.52,5800.0,93.3274,93.4076,93.3274,93.4076,5800.0
2014-05-12 13:10:00,116.51,116.51,116.39,116.4,5100.0,93.3996,93.3996,93.3034,93.3114,5100.0
2014-05-12 13:15:00,116.41,116.47,116.41,116.46,3600.0,93.3194,93.3675,93.3194,93.3595,3600.0
2014-05-12 13:20:00,116.46,116.47,116.44,116.45,2900.0,93.3595,93.3675,93.3435,93.3515,2900.0
2014-05-12 13:25:00,116.44,116.45,116.41,116.41,5500.0,93.3435,93.3515,93.3194,93.3194,5500.0
2014-05-12 13:30:00,116.41,116.46,116.4,116.45,14900.0,93.3194,93.3595,93.3114,93.3515,14900.0
2014-05-12 13:35:00,116.46,116.48,116.45,116.45,9200.0,93.3595,93.3755,93.3515,93.3515,9200.0
2014-05-12 13:40:00,116.47,116.49,116.45,116.47,6700.0,93.3675,93.3835,93.3515,93.3675,6700.0
2014-05-12 13:45:00,116.46,116.53,116.46,116.52,10000.0,93.3595,93.4156,93.3595,93.4076,10000.0
2014-05-12 13:50:00,116.53,116.53,116.46,116.47,7900.0,93.4156,93.4156,93.3595,93.3675,7900.0
2014-05-12 13:55:00,116.48,116.52,116.46,116.52,6900.0,93.3755,93.4076,93.3595,93.4076,6900.0
2014-05-12 14:00:00,116.52,116.52,116.46,116.47,7700.0,93.4076,93.4076,93.3595,93.3675,7700.0
2014-05-12 14:05:00,116.48,116.64,116.47,116.64,10300.0,93.3755,93.5038,93.3675,93.5038,10300.0
2014-05-12 14:10:00,116.61,116.61,116.51,116.51,10300.0,93.4797,93.4797,93.3996,93.3996,10300.0
2014-05-12 14:15:00,116.51,116.52,116.47,116.5,9400.0,93.3996,93.4076,93.3675,93.3916,9400.0
2014-05-12 14:20:00,116.5,116.53,116.5,116.53,8900.0,93.3916,93.4156,93.3916,93.4156,8900.0
2014-05-12 14:25:00,116.53,116.53,116.48,116.48,7200.0,93.4156,93.4156,93.3755,93.3755,7200.0
2014-05-12 14:30:00,116.49,116.59,116.48,116.59,14700.0,93.3835,93.4637,93.3755,93.4637,14700.0
2014-05-12 14:35:00,116.56,116.62,116.56,116.56,10300.0,93.4397,93.4878,93.4397,93.4397,10300.0
2014-05-12 14:40:00,116.56,116.61,116.56,116.6,8700.0,93.4397,93.4797,93.4397,93.4717,8700.0
2014-05-12 14:45:00,116.59,116.62,116.57,116.6,10900.0,93.4637,93.4878,93.4477,93.4717,10900.0
2014-05-12 14:50:00,116.6,116.6,116.5,116.54,11100.0,93.4717,93.4717,93.3916,93.4236,11100.0
2014-05-12 14:55:00,116.55,116.68,116.54,116.66,17400.0,93.4316,93.5359,93.4236,93.5198,17400.0
2014-05-12 15:00:00,116.65,116.73,116.63,116.66,23200.0,93.5118,93.5759,93.4958,93.5198,23200.0
2014-05-12 15:05:00,116.66,116.74,116.65,116.72,18800.0,93.5198,93.584,93.5118,93.5679,18800.0
2014-05-12 15:10:00,116.71,116.73,116.63,116.64,12100.0,93.5599,93.5759,93.4958,93.5038,12100.0
2014-05-12 15:15:00,116.64,116.68,116.6,116.62,15900.0,93.5038,93.5359,93.4717,93.4878,15900.0
2014-05-12 15:20:00,116.61,116.62,116.58,116.6,10700.0,93.4797,93.4878,93.4557,93.4717,10700.0
2014-05-12 15:25:00,116.6,116.65,116.57,116.57,19700.0,93.4717,93.5118,93.4477,93.4477,19700.0
2014-05-12 15:30:00,116.57,116.61,116.54,116.56,30900.0,93.4477,93.4797,93.4236,93.4397,30900.0
2014-05-12 15:35:00,116.56,116.58,116.55,116.58,25900.0,93.4397,93.4557,93.4316,93.4557,25900.0
2014-05-12 15:40:00,116.58,116.58,116.54,116.55,25600.0,93.4557,93.4557,93.4236,93.4316,25600.0
2014-05-12 15:45:00,116.55,116.57,116.5,116.51,35600.0,93.4316,93.4477,93.3916,93.3996,35600.0
2014-05-12 15:50:00,116.52,116.58,116.51,116.54,47000.0,93.4076,93.4557,93.3996,93.4236,47000.0
2014-05-12 15:55:00,116.54,116.54,116.48,116.5,63000.0,93.4236,93.4236,93.3755,93.3916,63000.0
2014-05-13 09:30:00,116.32,116.51,116.2,116.41,44500.0,93.2473,93.3996,93.1511,93.3194,44500.0
2014-05-13 09:35:00,116.4,116.5,116.25,116.38,16600.0,93.3114,93.3916,93.1912,93.2954,16600.0
2014-05-13 09:40:00,116.42,116.6,116.42,116.45,11200.0,93.3274,93.4717,93.3274,93.3515,11200.0
2014-05-13 09:45:00,116.47,116.58,116.42,116.52,14800.0,93.3675,93.4557,93.3274,93.4076,14800.0
2014-05-13 09:50:00,116.52,116.52,116.32,116.37,14700.0,93.4076,93.4076,93.2473,93.2873,14700.0
2014-05-13 09:55:00,116.39,116.42,116.3,116.37,11900.0,93.3034,93.3274,93.2312,93.2873,11900.0
2014-05-13 10:00:00,116.38,116.41,116.31,116.32,10700.0,93.2954,93.3194,93.2393,93.2473,10700.0
2014-05-13 10:05:00,116.34,116.35,116.21,116.21,18700.0,93.2633,93.2713,93.1591,93.1591,18700.0
2014-05-13 10:10:00,116.2,116.32,116.18,116.21,30100.0,93.1511,93.2473,93.135,93.1591,30100.0
2014-05-13 10:15:00,116.21,116.25,116.08,116.15,37000.0,93.1591,93.1912,93.0549,93.111,37000.0
2014-05-13 10:20:00,116.14,116.18,116.09,116.16,57900.0,93.103,93.135,93.0629,93.119,57900.0
2014-05-13 10:25:00,116.15,116.25,116.15,116.24,15100.0,93.111,93.1912,93.111,93.1831,15100.0
2014-05-13 10:30:00,116.28,116.38,116.25,116.3,23500.0,93.2152,93.2954,93.1912,93.2312,23500.0
2014-05-13 10:35:00,116.29,116.34,116.2,116.23,5600.0,93.2232,93.2633,93.1511,93.1751,5600.0
2014-05-13 10:40:00,116.26,116.27,116.21,116.23,7000.0,93.1992,93.2072,93.1591,93.1751,7000.0
2014-05-13 10:45:00,116.2,116.22,116.08,116.1,13000.0,93.1511,93.1671,93.0549,93.0709,13000.0
2014-05-13 10:50:00,116.09,116.12,116.09,116.11,3600.0,93.0629,93.0869,93.0629,93.0789,3600.0
2014-05-13 10:55:00,116.11,116.12,116.08,116.1,7600.0,93.0789,93.0869,93.0549,93.0709,7600.0
2014-05-13 11:00:00,116.12,116.19,116.11,116.19,5700.0,93.0869,93.1431,93.0789,93.1431,5700.0
2014-05-13 11:05:00,116.17,116.22,116.17,116.2,7300.0,93.127,93.1671,93.127,93.1511,7300.0
2014-05-13 11:10:00,116.22,116.23,116.14,116.23,8500.0,93.1671,93.1751,93.103,93.1751,8500.0
2014-05-13 11:15:00,116.26,116.31,116.2,116.21,11600.0,93.1992,93.2393,93.1511,93.1591,11600.0
2014-05-13 11:20:00,116.24,116.3,116.21,116.24,6500.0,93.1831,93.2312,93.1591,93.1831,6500.0
2014-05-13 11:25:00,116.22,116.3,116.22,116.3,3800.0,93.1671,93.2312,93.1671,93.2312,3800.0
2014-05-13 11:30:00,116.32,116.32,116.21,116.21,3700.0,93.2473,93.2473,93.1591,93.1591,3700.0
2014-05-13 11:35:00,116.22,116.25,116.19,116.19,6500.0,93.1671,93.1912,93.1431,93.1431,6500.0
2014-05-13 11:40:00,116.2,116.28,116.18,116.28,7300.0,93.1511,93.2152,93.135,93.2152,7300.0
2014-05-13 11:45:00,116.28,116.31,116.23,116.25,4700.0,93.2152,93.2393,93.1751,93.1912,4700.0
2014-05-13 11:50:00,116.26,116.33,116.25,116.33,10400.0,93.1992,93.2553,93.1912,93.2553,10400.0
2014-05-13 11:55:00,116.31,116.35,116.26,116.27,6400.0,93.2393,93.2713,93.1992,93.2072,6400.0
2014-05-13 12:00:00,116.27,116.29,116.21,116.29,5800.0,93.2072,93.2232,93.1591,93.2232,5800.0
2014-05-13 12:05:00,116.28,116.29,116.2,116.22,8700.0,93.2152,93.2232,93.1511,93.1671,8700.0
2014-05-13 12:10:00,116.21,116.27,116.19,116.25,7900.0,93.1591,93.2072,93.1431,93.1912,7900.0
2014-05-13 12:15:00,116.28,116.33,116.26,116.28,5100.0,93.2152,93.2553,93.1992,93.2152,5100.0
2014-05-13 12:20:00,116.29,116.34,116.24,116.26,7600.0,93.2232,93.2633,93.1831,93.1992,7600.0
2014-05-13 12:25:00,116.25,116.42,116.25,116.38,16300.0,93.1912,93.3274,93.1912,93.2954,16300.0
2014-05-13 12:30:00,116.36,116.44,116.33,116.44,15100.0,93.2793,93.3435,93.2553,93.3435,15100.0
2014-05-13 12:35:00,116.45,116.48,116.36,116.38,14100.0,93.3515,93.3755,93.2793,93.2954,14100.0
2014-05-13 12:40:00,116.38,116.41,116.36,116.41,5300.0,93.2954,93.3194,93.2793,93.3194,5300.0
2014-05-13 12:45:00,116.4,116.56,116.39,116.51,21100.0,93.3114,93.4397,93.3034,93.3996,21100.0
2014-05-13 12:50:00,116.51,116.55,116.49,116.54,14000.0,93.3996,93.4316,93.3835,93.4236,14000.0
2014-05-13 12:55:00,116.53,116.54,116.45,116.45,10500.0,93.4156,93.4236,93.3515,93.3515,10500.0
2014-05-13 13:00:00,116.45,116.45,116.35,116.35,11000.0,93.3515,93.3515,93.2713,93.2713,11000.0
2014-05-13 13:05:00,116.34,116.39,116.28,116.32,9200.0,93.2633,93.3034,93.2152,93.2473,9200.0
2014-05-13 13:10:00,116.3,116.31,116.19,116.2,7500.0,93.2312,93.2393,93.1431,93.1511,7500.0
2014-05-13 13:15:00,116.2,116.23,116.18,116.22,6500.0,93.1511,93.1751,93.135,93.1671,6500.0
2014-05-13 13:20:00,116.19,116.24,116.17,116.24,6200.0,93.1431,93.1831,93.127,93.1831,6200.0
2014-05-13 13:25:00,116.27,116.27,116.19,116.23,2300.0,93.2072,93.2072,93.1431,93.1751,2300.0
2014-05-13 13:30:00,116.25,116.25,116.2,116.2,2800.0,93.1912,93.1912,93.1511,93.1511,2800.0
2014-05-13 13:35:00,116.22,116.28,116.2,116.2,7000.0,93.1671,93.2152,93.1511,93.1511,7000.0
2014-05-13 13:40:00,116.21,116.21,116.17,116.18,5000.0,93.1591,93.1591,93.127,93.135,5000.0
2014-05-13 13:45:00,116.18,116.19,116.12,116.14,5100.0,93.135,93.1431,93.0869,93.103,5100.0
2014-05-13 13:50:00,116.14,116.26,116.13,116.26,5300.0,93.103,93.1992,93.095,93.1992,5300.0
2014-05-13 13:55:00,116.25,116.34,116.25,116.33,5500.0,93.1912,93.2633,93.1912,93.2553,5500.0
2014-05-13 14:00:00,116.37,116.43,116.35,116.42,5100.0,93.2873,93.3354,93.2713,93.3274,5100.0
2014-05-13 14:05:00,116.43,116.43,116.35,116.39,5600.0,93.3354,93.3354,93.2713,93.3034,5600.0
2014-05-13 14:10:00,116.37,116.44,116.37,116.38,9300.0,93.2873,93.3435,93.2873,93.2954,9300.0
2014-05-13 14:15:00,116.4,116.4,116.32,116.34,8800.0,93.3114,93.3114,93.2473,93.2633,8800.0
2014-05-13 14:20:00,116.35,116.35,116.31,116.33,8400.0,93.2713,93.2713,93.2393,93.2553,8400.0
2014-05-13 14:25:00,116.33,116.33,116.24,116.26,10700.0,93.2553,93.2553,93.1831,93.1992,10700.0
2014-05-13 14:30:00,116.26,116.31,116.26,116.31,9300.0,93.1992,93.2393,93.1992,93.2393,9300.0
2014-05-13 14:35:00,116.33,116.34,116.26,116.27,4900.0,93.2553,93.2633,93.1992,93.2072,4900.0
2014-05-13 14:40:00,116.3,116.32,116.28,116.32,3600.0,93.2312,93.2473,93.2152,93.2473,3600.0
2014-05-13 14:45:00,116.33,116.33,116.27,116.29,7300.0,93.2553,93.2553,93.2072,93.2232,7300.0
2014-05-13 14:50:00,116.3,116.31,116.25,116.27,8400.0,93.2312,93.2393,93.1912,93.2072,8400.0
2014-05-13 14:55:00,116.27,116.27,116.24,116.27,6500.0,93.2072,93.2072,93.1831,93.2072,6500.0
2014-05-13 15:00:00,116.27,116.28,116.25,116.27,10000.0,93.2072,93.2152,93.1912,93.2072,10000.0
2014-05-13 15:05:00,116.27,116.28,116.2,116.21,11100.0,93.2072,93.2152,93.1511,93.1591,11100.0
2014-05-13 15:10:00,116.21,116.27,116.18,116.26,16900.0,93.1591,93.2072,93.135,93.1992,16900.0
2014-05-13 15:15:00,116.25,116.27,116.22,116.26,11400.0,93.1912,93.2072,93.1671,93.1992,11400.0
2014-05-13 15:20:00,116.26,116.26,116.19,116.22,6600.0,93.1992,93.1992,93.1431,93.1671,6600.0
2014-05-13 15:25:00,116.2,116.26,116.18,116.26,6900.0,93.1511,93.1992,93.135,93.1992,6900.0
2014-05-13 15:30:00,116.26,116.26,116.21,116.25,15800.0,93.1992,93.1992,93.1591,93.1912,15800.0
2014-05-13 15:35:00,116.27,116.35,116.27,116.34,18800.0,93.2072,93.2713,93.2072,93.2633,18800.0
2014-05-13 15:40:00,116.34,116.36,116.32,116.33,20100.0,93.2633,93.2793,93.2473,93.2553,20100.0
2014-05-13 15:45:00,116.34,116.37,116.33,116.34,17200.0,93.2633,93.2873,93.2553,93.2633,17200.0
2014-05-13 15:50:00,116.33,116.34,116.31,116.32,25700.0,93.2553,93.2633,93.2393,93.2473,25700.0
2014-05-13 15:55:00,116.32,116.33,116.25,116.3,45500.0,93.2473,93.2553,93.1912,93.2312,45500.0
2014-05-14 09:30:00,115.73,116.1,115.73,115.77,34600.0,93.0604,93.3579,93.0604,93.0925,34600.0
2014-05-14 09:35:00,115.82,115.98,115.65,115.65,8900.0,93.1327,93.2614,92.996,92.996,8900.0
2014-05-14 09:40:00,115.68,115.71,115.38,115.38,21100.0,93.0202,93.0443,92.7789,92.7789,21100.0
2014-05-14 09:45:00,115.43,115.48,115.09,115.1,31300.0,92.8191,92.8593,92.5457,92.5538,31300.0
2014-05-14 09:50:00,115.1,115.26,115.04,115.06,20100.0,92.5538,92.6824,92.5055,92.5216,20100.0
2014-05-14 09:55:00,115.06,115.14,115.01,115.11,18300.0,92.5216,92.5859,92.4814,92.5618,18300.0
2014-05-14 10:00:00,115.12,115.28,115.1,115.23,13900.0,92.5699,92.6985,92.5538,92.6583,13900.0
2014-05-14 10:05:00,115.22,115.22,115.06,115.14,11800.0,92.6503,92.6503,92.5216,92.5859,11800.0
2014-05-14 10:10:00,115.13,115.16,115.05,115.07,14400.0,92.5779,92.602,92.5136,92.5296,14400.0
2014-05-14 10:15:00,115.08,115.09,114.93,114.96,22300.0,92.5377,92.5457,92.4171,92.4412,22300.0
2014-05-14 10:20:00,114.96,115.25,114.93,115.2,19300.0,92.4412,92.6744,92.4171,92.6342,19300.0
2014-05-14 10:25:00,115.2,115.31,115.13,115.19,16200.0,92.6342,92.7226,92.5779,92.6261,16200.0
2014-05-14 10:30:00,115.16,115.34,115.16,115.34,6200.0,92.602,92.7468,92.602,92.7468,6200.0
2014-05-14 10:35:00,115.34,115.38,115.27,115.38,9400.0,92.7468,92.7789,92.6905,92.7789,9400.0
2014-05-14 10:40:00,115.43,115.43,115.22,115.28,11200.0,92.8191,92.8191,92.6503,92.6985,11200.0
2014-05-14 10:45:00,115.3,115.33,115.18,115.32,9700.0,92.7146,92.7387,92.6181,92.7307,9700.0
2014-05-14 10:50:00,115.32,115.41,115.29,115.33,28600.0,92.7307,92.803,92.7066,92.7387,28600.0
2014-05-14 10:55:00,115.33,115.34,115.25,115.28,11600.0,92.7387,92.7468,92.6744,92.6985,11600.0
2014-05-14 11:00:00,115.3,115.3,115.12,115.14,8700.0,92.7146,92.7146,92.5699,92.5859,8700.0
2014-05-14 11:05:00,115.13,115.2,115.09,115.15,6500.0,92.5779,92.6342,92.5457,92.594,6500.0
2014-05-14 11:10:00,115.16,115.31,115.14,115.24,7200.0,92.602,92.7226,92.5859,92.6663,7200.0
2014-05-14 11:15:00,115.26,115.26,115.18,115.2,6400.0,92.6824,92.6824,92.6181,92.6342,6400.0
2014-05-14 11:20:00,115.19,115.19,115.11,115.11,7000.0,92.6261,92.6261,92.5618,92.5618,7000.0
2014-05-14 11:25:00,115.11,115.18,115.08,115.1,8100.0,92.5618,92.6181,92.5377,92.5538,8100.0
2014-05-14 11:30:00,115.15,115.16,115.1,115.12,6800.0,92.594,92.602,92.5538,92.5699,6800.0
2014-05-14 11:35:00,115.12,115.15,115.11,115.14,3500.0,92.5699,92.594,92.5618,92.5859,3500.0
2014-05-14 11:40:00,115.17,115.19,115.13,115.17,5700.0,92.6101,92.6261,92.5779,92.6101,5700.0
2014-05-14 11:45:00,115.17,115.19,115.16,115.16,2200.0,92.6101,92.6261,92.602,92.602,2200.0
2014-05-14 11:50:00,115.17,115.19,115.16,115.17,4000.0,92.6101,92.6261,92.602,92.6101,4000.0
2014-05-14 11:55:00,115.17,115.19,115.11,115.17,6600.0,92.6101,92.6261,92.5618,92.6101,6600.0
2014-05-14 12:00:00,115.16,115.17,115.13,115.17,3700.0,92.602,92.6101,92.5779,92.6101,3700.0
2014-05-14 12:05:00,115.18,115.32,115.15,115.32,16000.0,92.6181,92.7307,92.594,92.7307,16000.0
2014-05-14 12:10:00,115.31,115.32,115.27,115.29,6100.0,92.7226,92.7307,92.6905,92.7066,6100.0
2014-05-14 12:15:00,115.31,115.37,115.29,115.34,8700.0,92.7226,92.7709,92.7066,92.7468,8700.0
2014-05-14 12:20:00,115.34,115.4,115.3,115.34,12300.0,92.7468,92.795,92.7146,92.7468,12300.0
2014-05-14 12:25:00,115.33,115.41,115.32,115.4,12300.0,92.7387,92.803,92.7307,92.795,12300.0
2014-05-14 12:30:00,115.4,115.4,115.32,115.4,10200.0,92.795,92.795,92.7307,92.795,10200.0
2014-05-14 12:35:00,115.41,115.57,115.41,115.57,13200.0,92.803,92.9317,92.803,92.9317,13200.0
2014-05-14 12:40:00,115.57,115.6,115.52,115.52,2900.0,92.9317,92.9558,92.8915,92.8915,2900.0
2014-05-14 12:45:00,115.53,115.55,115.5,115.53,2700.0,92.8995,92.9156,92.8754,92.8995,2700.0
2014-05-14 12:50:00,115.52,115.52,115.45,115.45,4500.0,92.8915,92.8915,92.8352,92.8352,4500.0
2014-05-14 12:55:00,115.45,115.49,115.45,115.48,2900.0,92.8352,92.8674,92.8352,92.8593,2900.0
2014-05-14 13:00:00,115.47,115.47,115.44,115.44,3100.0,92.8513,92.8513,92.8272,92.8272,3100.0
2014-05-14 13:05:00,115.46,115.46,115.37,115.37,1600.0,92.8433,92.8433,92.7709,92.7709,1600.0
2014-05-14 13:10:00,115.35,115.36,115.24,115.24,4200.0,92.7548,92.7628,92.6663,92.6663,4200.0
2014-05-14 13:15:00,115.24,115.31,115.24,115.31,5900.0,92.6663,92.7226,92.6663,92.7226,5900.0
2014-05-14 13:20:00,115.32,115.36,115.27,115.28,4100.0,92.7307,92.7628,92.6905,92.6985,4100.0
2014-05-14 13:25:00,115.29,115.29,115.27,115.27,4800.0,92.7066,92.7066,92.6905,92.6905,4800.0
2014-05-14 13:30:00,115.26,115.27,115.22,115.25,4200.0,92.6824,92.6905,92.6503,92.6744,4200.0
2014-05-14 13:35:00,115.26,115.29,115.23,115.25,9100.0,92.6824,92.7066,92.6583,92.6744,9100.0
2014-05-14 13:40:00,115.25,115.28,115.25,115.26,5700.0,92.6744,92.6985,92.6744,92.6824,5700.0
2014-05-14 13:45:00,115.26,115.27,115.2,115.22,7600.0,92.6824,92.6905,92.6342,92.6503,7600.0
2014-05-14 13:50:00,115.2,115.22,115.19,115.19,3200.0,92.6342,92.6503,92.6261,92.6261,3200.0
2014-05-14 13:55:00,115.18,115.2,115.17,115.17,2500.0,92.6181,92.6342,92.6101,92.6101,2500.0
2014-05-14 14:00:00,115.2,115.22,115.19,115.2,5300.0,92.6342,92.6503,92.6261,92.6342,5300.0
2014-05-14 14:05:00,115.2,115.21,115.13,115.13,10100.0,92.6342,92.6422,92.5779,92.5779,10100.0
2014-05-14 14:10:00,115.12,115.16,115.09,115.1,5200.0,92.5699,92.602,92.5457,92.5538,5200.0
2014-05-14 14:15:00,115.1,115.1,115.06,115.08,7100.0,92.5538,92.5538,92.5216,92.5377,7100.0
2014-05-14 14:20:00,115.09,115.15,115.09,115.13,3500.0,92.5457,92.594,92.5457,92.5779,3500.0
2014-05-14 14:25:00,115.12,115.12,115.05,115.05,7300.0,92.5699,92.5699,92.5136,92.5136,7300.0
2014-05-14 14:30:00,115.05,115.09,115.05,115.08,7700.0,92.5136,92.5457,92.5136,92.5377,7700.0
2014-05-14 14:35:00,115.08,115.18,115.08,115.09,12800.0,92.5377,92.6181,92.5377,92.5457,12800.0
2014-05-14 14:40:00,115.08,115.08,115.0,115.0,7400.0,92.5377,92.5377,92.4734,92.4734,7400.0
2014-05-14 14:45:00,115.01,115.06,114.96,114.98,17000.0,92.4814,92.5216,92.4412,92.4573,17000.0
2014-05-14 14:50:00,114.98,115.12,114.97,115.12,13900.0,92.4573,92.5699,92.4492,92.5699,13900.0
2014-05-14 14:55:00,115.13,115.17,115.11,115.12,7600.0,92.5779,92.6101,92.5618,92.5699,7600.0
2014-05-14 15:00:00,115.12,115.12,115.06,115.08,6000.0,92.5699,92.5699,92.5216,92.5377,6000.0
2014-05-14 15:05:00,115.08,115.09,114.96,114.96,14800.0,92.5377,92.5457,92.4412,92.4412,14800.0
2014-05-14 15:10:00,114.96,115.05,114.95,115.04,13400.0,92.4412,92.5136,92.4332,92.5055,13400.0
2014-05-14 15:15:00,115.04,115.1,114.98,115.09,18000.0,92.5055,92.5538,92.4573,92.5457,18000.0
2014-05-14 15:20:00,115.08,115.08,114.99,115.02,10100.0,92.5377,92.5377,92.4653,92.4894,10100.0
2014-05-14 15:25:00,115.03,115.05,115.02,115.04,8600.0,92.4975,92.5136,92.4894,92.5055,8600.0
2014-05-14 15:30:00,115.05,115.05,114.86,114.89,44900.0,92.5136,92.5136,92.3608,92.3849,44900.0
2014-05-14 15:35:00,114.89,114.99,114.89,114.98,27400.0,92.3849,92.4653,92.3849,92.4573,27400.0
2014-05-14 15:40:00,115.0,115.09,114.98,115.09,15700.0,92.4734,92.5457,92.4573,92.5457,15700.0
2014-05-14 15:45:00,115.09,115.11,115.0,115.11,31800.0,92.5457,92.5618,92.4734,92.5618,31800.0
2014-05-14 15:50:00,115.12,115.16,115.11,115.14,35400.0,92.5699,92.602,92.5618,92.5859,35400.0
2014-05-14 15:55:00,115.14,115.16,115.08,115.13,63700.0,92.5859,92.602,92.5377,92.5779,63700.0
2014-05-15 09:30:00,114.76,114.8,114.27,114.52,49300.0,92.2804,92.3125,91.8864,92.0874,49300.0
2014-05-15 09:35:00,114.48,114.79,114.44,114.61,10600.0,92.0552,92.3045,92.0231,92.1598,10600.0
2014-05-15 09:40:00,114.58,114.61,114.4,114.48,17300.0,92.1356,92.1598,91.9909,92.0552,17300.0
2014-05-15 09:45:00,114.45,114.5,114.27,114.37,20400.0,92.0311,92.0713,91.8864,91.9668,20400.0
2014-05-15 09:50:00,114.38,114.38,114.14,114.14,39500.0,91.9748,91.9748,91.7818,91.7818,39500.0
2014-05-15 09:55:00,114.12,114.44,114.07,114.37,12400.0,91.7657,92.0231,91.7255,91.9668,12400.0
2014-05-15 10:00:00,114.42,114.42,114.15,114.21,20700.0,92.007,92.007,91.7899,91.8381,20700.0
2014-05-15 10:05:00,114.29,114.4,113.94,114.02,23400.0,91.9024,91.9909,91.621,91.6853,23400.0
2014-05-15 10:10:00,114.03,114.1,113.91,113.95,36200.0,91.6934,91.7497,91.5969,91.629,36200.0
2014-05-15 10:15:00,113.94,114.13,113.87,114.11,64500.0,91.621,91.7738,91.5647,91.7577,64500.0
2014-05-15 10:20:00,114.13,114.46,114.09,114.35,20700.0,91.7738,92.0391,91.7416,91.9507,20700.0
2014-05-15 10:25:00,114.38,114.43,114.11,114.24,20400.0,91.9748,92.015,91.7577,91.8622,20400.0
2014-05-15 10:30:00,114.23,114.25,114.11,114.14,23200.0,91.8542,91.8703,91.7577,91.7818,23200.0
2014-05-15 10:35:00,114.13,114.22,114.03,114.1,13800.0,91.7738,91.8461,91.6934,91.7497,13800.0
2014-05-15 10:40:00,114.08,114.43,114.07,114.43,15000.0,91.7336,92.015,91.7255,92.015,15000.0
2014-05-15 10:45:00,114.43,114.43,114.25,114.25,10100.0,92.015,92.015,91.8703,91.8703,10100.0
2014-05-15 10:50:00,114.24,114.31,114.19,114.25,6400.0,91.8622,91.9185,91.822,91.8703,6400.0
2014-05-15 10:55:00,114.25,114.25,114.07,114.11,10900.0,91.8703,91.8703,91.7255,91.7577,10900.0
2014-05-15 11:00:00,114.1,114.17,113.94,113.94,11400.0,91.7497,91.8059,91.621,91.621,11400.0
2014-05-15 11:05:00,113.94,113.97,113.84,113.87,10600.0,91.621,91.6451,91.5406,91.5647,10600.0
2014-05-15 11:10:00,113.85,113.88,113.69,113.74,19000.0,91.5486,91.5727,91.42,91.4602,19000.0
2014-05-15 11:15:00,113.71,113.89,113.69,113.82,9000.0,91.436,91.5808,91.42,91.5245,9000.0
2014-05-15 11:20:00,113.82,113.91,113.79,113.86,10400.0,91.5245,91.5969,91.5004,91.5567,10400.0
2014-05-15 11:25:00,113.88,114.0,113.87,113.89,21900.0,91.5727,91.6692,91.5647,91.5808,21900.0
2014-05-15 11:30:00,113.85,113.98,113.85,113.96,7200.0,91.5486,91.6532,91.5486,91.6371,7200.0
2014-05-15 11:35:00,113.94,114.05,113.93,114.0,7300.0,91.621,91.7094,91.613,91.6692,7300.0
2014-05-15 11:40:00,113.98,113.98,113.9,113.95,10800.0,91.6532,91.6532,91.5888,91.629,10800.0
2014-05-15 11:45:00,113.95,113.95,113.79,113.79,15700.0,91.629,91.629,91.5004,91.5004,15700.0
2014-05-15 11:50:00,113.8,113.85,113.77,113.8,10200.0,91.5084,91.5486,91.4843,91.5084,10200.0
2014-05-15 11:55:00,113.77,113.78,113.7,113.71,9600.0,91.4843,91.4923,91.428,91.436,9600.0
2014-05-15 12:00:00,113.71,113.78,113.71,113.78,5400.0,91.436,91.4923,91.436,91.4923,5400.0
2014-05-15 12:05:00,113.78,113.95,113.78,113.92,14600.0,91.4923,91.629,91.4923,91.6049,14600.0
2014-05-15 12:10:00,113.93,113.94,113.89,113.9,7100.0,91.613,91.621,91.5808,91.5888,7100.0
2014-05-15 12:15:00,113.89,113.89,113.8,113.8,6200.0,91.5808,91.5808,91.5084,91.5084,6200.0
2014-05-15 12:20:00,113.8,113.81,113.74,113.75,8000.0,91.5084,91.5165,91.4602,91.4682,8000.0
2014-05-15 12:25:00,113.76,113.86,113.71,113.83,6400.0,91.4763,91.5567,91.436,91.5325,6400.0
2014-05-15 12:30:00,113.84,113.94,113.8,113.93,6900.0,91.5406,91.621,91.5084,91.613,6900.0
2014-05-15 12:35:00,113.95,114.0,113.94,113.99,5800.0,91.629,91.6692,91.621,91.6612,5800.0
2014-05-15 12:40:00,113.98,113.98,113.91,113.93,7700.0,91.6532,91.6532,91.5969,91.613,7700.0
2014-05-15 12:45:00,113.91,113.99,113.91,113.96,9000.0,91.5969,91.6612,91.5969,91.6371,9000.0
2014-05-15 12:50:00,113.95,114.09,113.95,114.08,5700.0,91.629,91.7416,91.629,91.7336,5700.0
2014-05-15 12:55:00,114.08,114.09,114.0,114.01,9100.0,91.7336,91.7416,91.6692,91.6773,9100.0
2014-05-15 13:00:00,114.01,114.02,113.87,113.92,8800.0,91.6773,91.6853,91.5647,91.6049,8800.0
2014-05-15 13:05:00,113.92,113.94,113.79,113.81,7500.0,91.6049,91.621,91.5004,91.5165,7500.0
2014-05-15 13:10:00,113.82,113.83,113.73,113.77,10100.0,91.5245,91.5325,91.4521,91.4843,10100.0
2014-05-15 13:15:00,113.76,113.77,113.62,113.68,34500.0,91.4763,91.4843,91.3637,91.4119,34500.0
2014-05-15 13:20:00,113.69,113.71,113.68,113.71,6700.0,91.42,91.436,91.4119,91.436,6700.0
2014-05-15 13:25:00,113.72,113.76,113.67,113.67,6000.0,91.4441,91.4763,91.4039,91.4039,6000.0
2014-05-15 13:30:00,113.7,113.75,113.66,113.72,8200.0,91.428,91.4682,91.3958,91.4441,8200.0
2014-05-15 13:35:00,113.72,113.78,113.7,113.74,13800.0,91.4441,91.4923,91.428,91.4602,13800.0
2014-05-15 13:40:00,113.73,113.73,113.62,113.69,10000.0,91.4521,91.4521,91.3637,91.42,10000.0
2014-05-15 13:45:00,113.72,113.72,113.67,113.69,4800.0,91.4441,91.4441,91.4039,91.42,4800.0
2014-05-15 13:50:00,113.7,113.78,113.67,113.78,7000.0,91.428,91.4923,91.4039,91.4923,7000.0
2014-05-15 13:55:00,113.78,113.85,113.77,113.83,7900.0,91.4923,91.5486,91.4843,91.5325,7900.0
2014-05-15 14:00:00,113.83,113.97,113.8,113.97,8000.0,91.5325,91.6451,91.5084,91.6451,8000.0
2014-05-15 14:05:00,113.97,113.97,113.91,113.94,11200.0,91.6451,91.6451,91.5969,91.621,11200.0
2014-05-15 14:10:00,113.94,114.0,113.89,113.91,7000.0,91.621,91.6692,91.5808,91.5969,7000.0
2014-05-15 14:15:00,113.91,113.91,113.73,113.75,10900.0,91.5969,91.5969,91.4521,91.4682,10900.0
2014-05-15 14:20:00,113.72,113.76,113.67,113.74,8800.0,91.4441,91.4763,91.4039,91.4602,8800.0
2014-05-15 14:25:00,113.76,113.83,113.69,113.72,8900.0,91.4763,91.5325,91.42,91.4441,8900.0
2014-05-15 14:30:00,113.73,113.79,113.68,113.71,7600.0,91.4521,91.5004,91.4119,91.436,7600.0
2014-05-15 14:35:00,113.75,113.83,113.7,113.83,27500.0,91.4682,91.5325,91.428,91.5325,27500.0
2014-05-15 14:40:00,113.81,113.85,113.76,113.77,22100.0,91.5165,91.5486,91.4763,91.4843,22100.0
2014-05-15 14:45:00,113.77,113.78,113.7,113.78,13600.0,91.4843,91.4923,91.428,91.4923,13600.0
2014-05-15 14:50:00,113.79,113.94,113.78,113.9,17700.0,91.5004,91.621,91.4923,91.5888,17700.0
2014-05-15 14:55:00,113.9,113.93,113.81,113.86,15500.0,91.5888,91.613,91.5165,91.5567,15500.0
2014-05-15 15:00:00,113.87,113.9,113.85,113.89,16600.0,91.5647,91.5888,91.5486,91.5808,16600.0
2014-05-15 15:05:00,113.89,113.92,113.85,113.92,24600.0,91.5808,91.6049,91.5486,91.6049,24600.0
2014-05-15 15:10:00,113.92,114.0,113.88,113.99,15400.0,91.6049,91.6692,91.5727,91.6612,15400.0
2014-05-15 15:15:00,113.99,114.02,113.93,113.96,12300.0,91.6612,91.6853,91.613,91.6371,12300.0
2014-05-15 15:20:00,113.96,113.99,113.87,113.88,25000.0,91.6371,91.6612,91.5647,91.5727,25000.0
2014-05-15 15:25:00,113.87,113.97,113.86,113.96,58600.0,91.5647,91.6451,91.5567,91.6371,58600.0
2014-05-15 15:30:00,113.97,114.09,113.89,114.08,32400.0,91.6451,91.7416,91.5808,91.7336,32400.0
2014-05-15 15:35:00,114.08,114.27,114.07,114.2,38800.0,91.7336,91.8864,91.7255,91.8301,38800.0
2014-05-15 15:40:00,114.21,114.27,114.19,114.26,50400.0,91.8381,91.8864,91.822,91.8783,50400.0
2014-05-15 15:45:00,114.25,114.34,114.23,114.32,49500.0,91.8703,91.9426,91.8542,91.9266,49500.0
2014-05-15 15:50:00,114.32,114.37,114.3,114.37,107300.0,91.9266,91.9668,91.9105,91.9668,107300.0
2014-05-15 15:55:00,114.36,114.38,114.34,114.35,85300.0,91.9587,91.9748,91.9426,91.9507,85300.0
2014-05-16 09:30:00,114.58,114.7,114.36,114.54,227900.0,92.1356,92.2321,91.9587,92.1035,227900.0
2014-05-16 09:35:00,114.53,115.0,114.39,114.72,21400.0,92.0954,92.4734,91.9828,92.2482,21400.0
2014-05-16 09:40:00,114.73,114.84,114.49,114.58,15300.0,92.2562,92.3447,92.0633,92.1356,15300.0
2014-05-16 09:45:00,114.56,114.67,114.49,114.6,9700.0,92.1195,92.208,92.0633,92.1517,9700.0
2014-05-16 09:50:00,114.6,114.77,114.52,114.56,8600.0,92.1517,92.2884,92.0874,92.1195,8600.0
2014-05-16 09:55:00,114.52,114.65,114.36,114.65,15700.0,92.0874,92.1919,91.9587,92.1919,15700.0
2014-05-16 10:00:00,114.69,114.81,114.58,114.68,20700.0,92.2241,92.3206,92.1356,92.216,20700.0
2014-05-16 10:05:00,114.67,114.8,114.61,114.75,28100.0,92.208,92.3125,92.1598,92.2723,28100.0
2014-05-16 10:10:00,114.75,114.82,114.67,114.76,15800.0,92.2723,92.3286,92.208,92.2804,15800.0
2014-05-16 10:15:00,114.76,114.88,114.7,114.82,14700.0,92.2804,92.3769,92.2321,92.3286,14700.0
2014-05-16 10:20:00,114.83,114.92,114.66,114.81,10900.0,92.3367,92.409,92.2,92.3206,10900.0
2014-05-16 10:25:00,114.8,114.89,114.75,114.88,26900.0,92.3125,92.3849,92.2723,92.3769,26900.0
2014-05-16 10:30:00,114.85,114.9,114.77,114.85,10000.0,92.3527,92.3929,92.2884,92.3527,10000.0
2014-05-16 10:35:00,114.87,114.98,114.84,114.97,10300.0,92.3688,92.4573,92.3447,92.4492,10300.0
2014-05-16 10:40:00,114.98,115.05,114.95,115.04,10600.0,92.4573,92.5136,92.4332,92.5055,10600.0
2014-05-16 10:45:00,115.04,115.12,115.0,115.1,15000.0,92.5055,92.5699,92.4734,92.5538,15000.0
2014-05-16 10:50:00,115.11,115.2,115.04,115.2,11900.0,92.5618,92.6342,92.5055,92.6342,11900.0
2014-05-16 10:55:00,115.17,115.24,115.17,115.2,24000.0,92.6101,92.6663,92.6101,92.6342,24000.0
2014-05-16 11:00:00,115.21,115.25,115.17,115.21,88600.0,92.6422,92.6744,92.6101,92.6422,88600.0
2014-05-16 11:05:00,115.21,115.22,115.17,115.19,14800.0,92.6422,92.6503,92.6101,92.6261,14800.0
2014-05-16 11:10:00,115.21,115.22,115.19,115.19,6400.0,92.6422,92.6503,92.6261,92.6261,6400.0
2014-05-16 11:15:00,115.2,115.27,115.18,115.18,11300.0,92.6342,92.6905,92.6181,92.6181,11300.0
2014-05-16 11:20:00,115.12,115.18,115.12,115.12,8200.0,92.5699,92.6181,92.5699,92.5699,8200.0
2014-05-16 11:25:00,115.07,115.08,115.0,115.03,9900.0,92.5296,92.5377,92.4734,92.4975,9900.0
2014-05-16 11:30:00,115.04,115.09,115.01,115.06,5900.0,92.5055,92.5457,92.4814,92.5216,5900.0
2014-05-16 11:35:00,115.08,115.09,114.98,114.98,8900.0,92.5377,92.5457,92.4573,92.4573,8900.0
2014-05-16 11:40:00,114.99,115.04,114.98,114.99,5300.0,92.4653,92.5055,92.4573,92.4653,5300.0
2014-05-16 11:45:00,114.96,114.99,114.92,114.95,5900.0,92.4412,92.4653,92.409,92.4332,5900.0
2014-05-16 11:50:00,114.95,115.06,114.95,115.0,14200.0,92.4332,92.5216,92.4332,92.4734,14200.0
2014-05-16 11:55:00,115.0,115.23,115.0,115.2,8300.0,92.4734,92.6583,92.4734,92.6342,8300.0
2014-05-16 12:00:00,115.2,115.26,115.17,115.2,37200.0,92.6342,92.6824,92.6101,92.6342,37200.0
2014-05-16 12:05:00,115.21,115.26,115.13,115.15,8700.0,92.6422,92.6824,92.5779,92.594,8700.0
2014-05-16 12:10:00,115.16,115.18,115.09,115.16,4400.0,92.602,92.6181,92.5457,92.602,4400.0
2014-05-16 12:15:00,115.15,115.21,115.14,115.18,13200.0,92.594,92.6422,92.5859,92.6181,13200.0
2014-05-16 12:20:00,115.18,115.26,115.16,115.25,6200.0,92.6181,92.6824,92.602,92.6744,6200.0
2014-05-16 12:25:00,115.22,115.25,115.2,115.25,5600.0,92.6503,92.6744,92.6342,92.6744,5600.0
2014-05-16 12:30:00,115.24,115.27,115.23,115.26,9800.0,92.6663,92.6905,92.6583,92.6824,9800.0
2014-05-16 12:35:00,115.27,115.3,115.24,115.28,9600.0,92.6905,92.7146,92.6663,92.6985,9600.0
2014-05-16 12:40:00,115.28,115.29,115.21,115.27,9400.0,92.6985,92.7066,92.6422,92.6905,9400.0
2014-05-16 12:45:00,115.25,115.28,115.22,115.28,8300.0,92.6744,92.6985,92.6503,92.6985,8300.0
2014-05-16 12:50:00,115.27,115.29,115.25,115.29,7400.0,92.6905,92.7066,92.6744,92.7066,7400.0
2014-05-16 12:55:00,115.29,115.3,115.27,115.28,8400.0,92.7066,92.7146,92.6905,92.6985,8400.0
2014-05-16 13:00:00,115.28,115.28,115.21,115.21,6900.0,92.6985,92.6985,92.6422,92.6422,6900.0
2014-05-16 13:05:00,115.21,115.22,115.18,115.22,6100.0,92.6422,92.6503,92.6181,92.6503,6100.0
2014-05-16 13:10:00,115.22,115.28,115.22,115.24,7000.0,92.6503,92.6985,92.6503,92.6663,7000.0
2014-05-16 13:15:00,115.22,115.27,115.18,115.26,9200.0,92.6503,92.6905,92.6181,92.6824,9200.0
2014-05-16 13:20:00,115.26,115.32,115.25,115.32,13300.0,92.6824,92.7307,92.6744,92.7307,13300.0
2014-05-16 13:25:00,115.32,115.35,115.29,115.31,5900.0,92.7307,92.7548,92.7066,92.7226,5900.0
2014-05-16 13:30:00,115.31,115.32,115.29,115.29,5800.0,92.7226,92.7307,92.7066,92.7066,5800.0
2014-05-16 13:35:00,115.29,115.32,115.29,115.29,10200.0,92.7066,92.7307,92.7066,92.7066,10200.0
2014-05-16 13:40:00,115.29,115.31,115.26,115.3,13000.0,92.7066,92.7226,92.6824,92.7146,13000.0
2014-05-16 13:45:00,115.31,115.34,115.3,115.34,10100.0,92.7226,92.7468,92.7146,92.7468,10100.0
2014-05-16 13:50:00,115.34,115.37,115.32,115.36,9300.0,92.7468,92.7709,92.7307,92.7628,9300.0
2014-05-16 13:55:00,115.35,115.36,115.32,115.33,7200.0,92.7548,92.7628,92.7307,92.7387,7200.0
2014-05-16 14:00:00,115.34,115.34,115.3,115.34,14300.0,92.7468,92.7468,92.7146,92.7468,14300.0
2014-05-16 14:05:00,115.33,115.45,115.33,115.45,22900.0,92.7387,92.8352,92.7387,92.8352,22900.0
2014-05-16 14:10:00,115.45,115.48,115.42,115.43,11800.0,92.8352,92.8593,92.8111,92.8191,11800.0
2014-05-16 14:15:00,115.43,115.47,115.42,115.42,12800.0,92.8191,92.8513,92.8111,92.8111,12800.0
2014-05-16 14:20:00,115.43,115.43,115.35,115.37,17100.0,92.8191,92.8191,92.7548,92.7709,17100.0
2014-05-16 14:25:00,115.37,115.44,115.35,115.37,22200.0,92.7709,92.8272,92.7548,92.7709,22200.0
2014-05-16 14:30:00,115.36,115.39,115.33,115.35,11600.0,92.7628,92.787,92.7387,92.7548,11600.0
2014-05-16 14:35:00,115.35,115.42,115.34,115.42,13800.0,92.7548,92.8111,92.7468,92.8111,13800.0
2014-05-16 14:40:00,115.4,115.5,115.39,115.49,14700.0,92.795,92.8754,92.787,92.8674,14700.0
2014-05-16 14:45:00,115.48,115.57,115.48,115.5,22500.0,92.8593,92.9317,92.8593,92.8754,22500.0
2014-05-16 14:50:00,115.49,115.5,115.42,115.42,13300.0,92.8674,92.8754,92.8111,92.8111,13300.0
2014-05-16 14:55:00,115.43,115.7,115.42,115.7,20900.0,92.8191,93.0362,92.8111,93.0362,20900.0
2014-05-16 15:00:00,115.7,115.77,115.65,115.75,15300.0,93.0362,93.0925,92.996,93.0764,15300.0
2014-05-16 15:05:00,115.71,115.73,115.65,115.7,17200.0,93.0443,93.0604,92.996,93.0362,17200.0
2014-05-16 15:10:00,115.72,115.82,115.66,115.68,35500.0,93.0523,93.1327,93.0041,93.0202,35500.0
2014-05-16 15:15:00,115.68,115.7,115.54,115.56,27000.0,93.0202,93.0362,92.9076,92.9237,27000.0
2014-05-16 15:20:00,115.55,115.58,115.5,115.55,22000.0,92.9156,92.9397,92.8754,92.9156,22000.0
2014-05-16 15:25:00,115.56,115.65,115.56,115.62,17200.0,92.9237,92.996,92.9237,92.9719,17200.0
2014-05-16 15:30:00,115.61,115.76,115.61,115.71,26200.0,92.9639,93.0845,92.9639,93.0443,26200.0
2014-05-16 15:35:00,115.71,115.78,115.69,115.7,37500.0,93.0443,93.1006,93.0282,93.0362,37500.0
2014-05-16 15:40:00,115.69,115.69,115.44,115.48,66800.0,93.0282,93.0282,92.8272,92.8593,66800.0
2014-05-16 15:45:00,115.48,115.51,115.34,115.37,72900.0,92.8593,92.8835,92.7468,92.7709,72900.0
2014-05-16 15:50:00,115.45,115.51,115.37,115.46,119900.0,92.8352,92.8835,92.7709,92.8433,119900.0
2014-05-16 15:55:00,115.46,115.7,115.45,115.58,90900.0,92.8433,93.0362,92.8352,92.9397,90900.0
2014-05-19 09:30:00,115.09,115.34,115.01,115.34,31600.0,92.5457,92.7468,92.4814,92.7468,31600.0
2014-05-19 09:35:00,115.34,115.5,115.04,115.04,12200.0,92.7468,92.8754,92.5055,92.5055,12200.0
2014-05-19 09:40:00,115.12,115.2,115.04,115.08,12300.0,92.5699,92.6342,92.5055,92.5377,12300.0
2014-05-19 09:45:00,115.05,115.21,114.93,115.04,25100.0,92.5136,92.6422,92.4171,92.5055,25100.0
2014-05-19 09:50:00,115.06,115.21,114.97,115.02,12600.0,92.5216,92.6422,92.4492,92.4894,12600.0
2014-05-19 09:55:00,115.0,115.04,114.87,114.95,15500.0,92.4734,92.5055,92.3688,92.4332,15500.0
2014-05-19 10:00:00,114.91,115.24,114.9,115.24,22200.0,92.401,92.6663,92.3929,92.6663,22200.0
2014-05-19 10:05:00,115.21,115.23,115.1,115.12,13800.0,92.6422,92.6583,92.5538,92.5699,13800.0
2014-05-19 10:10:00,115.13,115.14,115.05,115.1,19200.0,92.5779,92.5859,92.5136,92.5538,19200.0
2014-05-19 10:15:00,115.09,115.36,115.07,115.22,55500.0,92.5457,92.7628,92.5296,92.6503,55500.0
2014-05-19 10:20:00,115.21,115.36,115.21,115.35,33400.0,92.6422,92.7628,92.6422,92.7548,33400.0
2014-05-19 10:25:00,115.36,115.37,115.18,115.29,39800.0,92.7628,92.7709,92.6181,92.7066,39800.0
2014-05-19 10:30:00,115.28,115.34,115.25,115.27,10700.0,92.6985,92.7468,92.6744,92.6905,10700.0
2014-05-19 10:35:00,115.3,115.43,115.28,115.36,19500.0,92.7146,92.8191,92.6985,92.7628,19500.0
2014-05-19 10:40:00,115.35,115.39,115.28,115.38,11500.0,92.7548,92.787,92.6985,92.7789,11500.0
2014-05-19 10:45:00,115.34,115.37,115.31,115.35,6800.0,92.7468,92.7709,92.7226,92.7548,6800.0
2014-05-19 10:50:00,115.35,115.42,115.33,115.35,7700.0,92.7548,92.8111,92.7387,92.7548,7700.0
2014-05-19 10:55:00,115.35,115.37,115.3,115.37,9500.0,92.7548,92.7709,92.7146,92.7709,9500.0
2014-05-19 11:00:00,115.4,115.42,115.36,115.42,4300.0,92.795,92.8111,92.7628,92.8111,4300.0
2014-05-19 11:05:00,115.42,115.65,115.41,115.62,21200.0,92.8111,92.996,92.803,92.9719,21200.0
2014-05-19 11:10:00,115.62,115.84,115.62,115.79,25200.0,92.9719,93.1488,92.9719,93.1086,25200.0
2014-05-19 11:15:00,115.79,115.82,115.7,115.7,4200.0,93.1086,93.1327,93.0362,93.0362,4200.0
2014-05-19 11:20:00,115.72,115.9,115.72,115.81,13400.0,93.0523,93.1971,93.0523,93.1247,13400.0
2014-05-19 11:25:00,115.85,116.04,115.8,115.92,42100.0,93.1569,93.3096,93.1167,93.2131,42100.0
2014-05-19 11:30:00,115.95,116.03,115.85,116.03,19300.0,93.2373,93.3016,93.1569,93.3016,19300.0
2014-05-19 11:35:00,116.01,116.11,115.96,116.1,29100.0,93.2855,93.3659,93.2453,93.3579,29100.0
2014-05-19 11:40:00,116.12,116.24,116.08,116.24,23700.0,93.374,93.4705,93.3418,93.4705,23700.0
2014-05-19 11:45:00,116.24,116.31,116.23,116.3,28300.0,93.4705,93.5268,93.4624,93.5187,28300.0
2014-05-19 11:50:00,116.3,116.36,116.28,116.35,15500.0,93.5187,93.567,93.5026,93.5589,15500.0
2014-05-19 11:55:00,116.35,116.39,116.33,116.35,12600.0,93.5589,93.5911,93.5428,93.5589,12600.0
2014-05-19 12:00:00,116.35,116.43,116.33,116.42,20400.0,93.5589,93.6232,93.5428,93.6152,20400.0
2014-05-19 12:05:00,116.39,116.51,116.39,116.48,25200.0,93.5911,93.6876,93.5911,93.6635,25200.0
2014-05-19 12:10:00,116.48,116.49,116.43,116.43,11200.0,93.6635,93.6715,93.6232,93.6232,11200.0
2014-05-19 12:15:00,116.46,116.47,116.39,116.41,21400.0,93.6474,93.6554,93.5911,93.6072,21400.0
2014-05-19 12:20:00,116.41,116.45,116.4,116.43,11000.0,93.6072,93.6393,93.5991,93.6232,11000.0
2014-05-19 12:25:00,116.42,116.45,116.39,116.45,12000.0,93.6152,93.6393,93.5911,93.6393,12000.0
2014-05-19 12:30:00,116.45,116.45,116.43,116.45,10100.0,93.6393,93.6393,93.6232,93.6393,10100.0
2014-05-19 12:35:00,116.45,116.45,116.25,116.25,10100.0,93.6393,93.6393,93.4785,93.4785,10100.0
2014-05-19 12:40:00,116.25,116.3,116.21,116.25,7100.0,93.4785,93.5187,93.4463,93.4785,7100.0
2014-05-19 12:45:00,116.24,116.24,116.15,116.15,5400.0,93.4705,93.4705,93.3981,93.3981,5400.0
2014-05-19 12:50:00,116.15,116.17,116.08,116.12,5500.0,93.3981,93.4142,93.3418,93.374,5500.0
2014-05-19 12:55:00,116.11,116.3,116.08,116.3,21300.0,93.3659,93.5187,93.3418,93.5187,21300.0
2014-05-19 13:00:00,116.27,116.3,116.23,116.28,12100.0,93.4946,93.5187,93.4624,93.5026,12100.0
2014-05-19 13:05:00,116.29,116.41,116.28,116.32,7000.0,93.5107,93.6072,93.5026,93.5348,7000.0
2014-05-19 13:10:00,116.31,116.32,116.26,116.32,7400.0,93.5268,93.5348,93.4865,93.5348,7400.0
2014-05-19 13:15:00,116.31,116.34,116.27,116.32,15700.0,93.5268,93.5509,93.4946,93.5348,15700.0
2014-05-19 13:20:00,116.33,116.35,116.27,116.29,9200.0,93.5428,93.5589,93.4946,93.5107,9200.0
2014-05-19 13:25:00,116.27,116.38,116.24,116.37,11600.0,93.4946,93.583,93.4705,93.575,11600.0
2014-05-19 13:30:00,116.37,116.37,116.29,116.34,12600.0,93.575,93.575,93.5107,93.5509,12600.0
2014-05-19 13:35:00,116.33,116.4,116.29,116.35,13000.0,93.5428,93.5991,93.5107,93.5589,13000.0
2014-05-19 13:40:00,116.35,116.37,116.26,116.26,6400.0,93.5589,93.575,93.4865,93.4865,6400.0
2014-05-19 13:45:00,116.27,116.28,116.21,116.21,10200.0,93.4946,93.5026,93.4463,93.4463,10200.0
2014-05-19 13:50:00,116.21,116.28,116.21,116.25,13300.0,93.4463,93.5026,93.4463,93.4785,13300.0
2014-05-19 13:55:00,116.26,116.28,116.18,116.21,10100.0,93.4865,93.5026,93.4222,93.4463,10100.0
2014-05-19 14:00:00,116.21,116.28,116.2,116.26,9900.0,93.4463,93.5026,93.4383,93.4865,9900.0
2014-05-19 14:05:00,116.26,116.29,116.25,116.29,10700.0,93.4865,93.5107,93.4785,93.5107,10700.0
2014-05-19 14:10:00,116.3,116.36,116.28,116.29,11800.0,93.5187,93.567,93.5026,93.5107,11800.0
2014-05-19 14:15:00,116.29,116.35,116.29,116.33,11900.0,93.5107,93.5589,93.5107,93.5428,11900.0
2014-05-19 14:20:00,116.33,116.42,116.32,116.42,14000.0,93.5428,93.6152,93.5348,93.6152,14000.0
2014-05-19 14:25:00,116.42,116.46,116.29,116.29,8900.0,93.6152,93.6474,93.5107,93.5107,8900.0
2014-05-19 14:30:00,116.29,116.35,116.28,116.31,17300.0,93.5107,93.5589,93.5026,93.5268,17300.0
2014-05-19 14:35:00,116.31,116.36,116.27,116.34,11300.0,93.5268,93.567,93.4946,93.5509,11300.0
2014-05-19 14:40:00,116.34,116.44,116.34,116.42,16400.0,93.5509,93.6313,93.5509,93.6152,16400.0
2014-05-19 14:45:00,116.42,116.45,116.39,116.44,10700.0,93.6152,93.6393,93.5911,93.6313,10700.0
2014-05-19 14:50:00,116.44,116.5,116.38,116.44,24900.0,93.6313,93.6795,93.583,93.6313,24900.0
2014-05-19 14:55:00,116.45,116.46,116.41,116.41,12900.0,93.6393,93.6474,93.6072,93.6072,12900.0
2014-05-19 15:00:00,116.4,116.47,116.39,116.46,24400.0,93.5991,93.6554,93.5911,93.6474,24400.0
2014-05-19 15:05:00,116.46,116.5,116.45,116.47,51300.0,93.6474,93.6795,93.6393,93.6554,51300.0
2014-05-19 15:10:00,116.47,116.49,116.45,116.45,13800.0,93.6554,93.6715,93.6393,93.6393,13800.0
2014-05-19 15:15:00,116.45,116.5,116.44,116.5,17600.0,93.6393,93.6795,93.6313,93.6795,17600.0
2014-05-19 15:20:00,116.5,116.55,116.46,116.5,45300.0,93.6795,93.7197,93.6474,93.6795,45300.0
2014-05-19 15:25:00,116.5,116.55,116.49,116.5,39000.0,93.6795,93.7197,93.6715,93.6795,39000.0
2014-05-19 15:30:00,116.5,116.53,116.44,116.52,38400.0,93.6795,93.7037,93.6313,93.6956,38400.0
2014-05-19 15:35:00,116.52,116.53,116.42,116.42,46000.0,93.6956,93.7037,93.6152,93.6152,46000.0
2014-05-19 15:40:00,116.42,116.47,116.39,116.46,38200.0,93.6152,93.6554,93.5911,93.6474,38200.0
2014-05-19 15:45:00,116.46,116.47,116.37,116.41,86000.0,93.6474,93.6554,93.575,93.6072,86000.0
2014-05-19 15:50:00,116.41,116.46,116.39,116.45,68000.0,93.6072,93.6474,93.5911,93.6393,68000.0
2014-05-19 15:55:00,116.45,116.51,116.36,116.37,97400.0,93.6393,93.6876,93.567,93.575,97400.0
2014-05-20 09:30:00,115.79,116.11,115.75,116.11,37200.0,93.1086,93.3659,93.0764,93.3659,37200.0
2014-05-20 09:35:00,116.06,116.11,115.76,115.97,47900.0,93.3257,93.3659,93.0845,93.2534,47900.0
2014-05-20 09:40:00,115.94,115.95,115.68,115.87,37200.0,93.2292,93.2373,93.0202,93.1729,37200.0
2014-05-20 09:45:00,115.78,115.87,115.64,115.66,22900.0,93.1006,93.1729,92.988,93.0041,22900.0
2014-05-20 09:50:00,115.65,115.76,115.62,115.74,14800.0,92.996,93.0845,92.9719,93.0684,14800.0
2014-05-20 09:55:00,115.74,115.8,115.63,115.77,23900.0,93.0684,93.1167,92.98,93.0925,23900.0
2014-05-20 10:00:00,115.75,115.75,115.63,115.74,17000.0,93.0764,93.0764,92.98,93.0684,17000.0
2014-05-20 10:05:00,115.73,115.79,115.65,115.65,19600.0,93.0604,93.1086,92.996,92.996,19600.0
2014-05-20 10:10:00,115.67,115.79,115.62,115.7,34500.0,93.0121,93.1086,92.9719,93.0362,34500.0
2014-05-20 10:15:00,115.68,115.9,115.64,115.88,15700.0,93.0202,93.1971,92.988,93.181,15700.0
2014-05-20 10:20:00,115.86,115.86,115.64,115.64,33600.0,93.1649,93.1649,92.988,92.988,33600.0
2014-05-20 10:25:00,115.65,115.67,115.52,115.52,33700.0,92.996,93.0121,92.8915,92.8915,33700.0
2014-05-20 10:30:00,115.52,115.58,115.47,115.53,31100.0,92.8915,92.9397,92.8513,92.8995,31100.0
2014-05-20 10:35:00,115.52,115.59,115.49,115.53,21600.0,92.8915,92.9478,92.8674,92.8995,21600.0
2014-05-20 10:40:00,115.53,115.63,115.51,115.63,11800.0,92.8995,92.98,92.8835,92.98,11800.0
2014-05-20 10:45:00,115.64,115.72,115.64,115.7,8500.0,92.988,93.0523,92.988,93.0362,8500.0
2014-05-20 10:50:00,115.69,115.73,115.67,115.7,7100.0,93.0282,93.0604,93.0121,93.0362,7100.0
2014-05-20 10:55:00,115.71,115.94,115.7,115.89,14300.0,93.0443,93.2292,93.0362,93.189,14300.0
2014-05-20 11:00:00,115.87,115.87,115.73,115.76,11500.0,93.1729,93.1729,93.0604,93.0845,11500.0
2014-05-20 11:05:00,115.75,115.76,115.73,115.76,6400.0,93.0764,93.0845,93.0604,93.0845,6400.0
2014-05-20 11:10:00,115.74,115.75,115.63,115.63,9600.0,93.0684,93.0764,92.98,92.98,9600.0
2014-05-20 11:15:00,115.63,115.64,115.51,115.51,17200.0,92.98,92.988,92.8835,92.8835,17200.0
2014-05-20 11:20:00,115.51,115.58,115.51,115.52,12700.0,92.8835,92.9397,92.8835,92.8915,12700.0
2014-05-20 11:25:00,115.54,115.56,115.53,115.53,8900.0,92.9076,92.9237,92.8995,92.8995,8900.0
2014-05-20 11:30:00,115.52,115.56,115.5,115.56,15400.0,92.8915,92.9237,92.8754,92.9237,15400.0
2014-05-20 11:35:00,115.55,115.58,115.5,115.55,13700.0,92.9156,92.9397,92.8754,92.9156,13700.0
2014-05-20 11:40:00,115.56,115.58,115.52,115.54,13800.0,92.9237,92.9397,92.8915,92.9076,13800.0
2014-05-20 11:45:00,115.54,115.63,115.51,115.59,15000.0,92.9076,92.98,92.8835,92.9478,15000.0
2014-05-20 11:50:00,115.58,115.58,115.48,115.5,39200.0,92.9397,92.9397,92.8593,92.8754,39200.0
2014-05-20 11:55:00,115.53,115.54,115.39,115.42,24700.0,92.8995,92.9076,92.787,92.8111,24700.0
2014-05-20 12:00:00,115.4,115.4,115.23,115.26,13300.0,92.795,92.795,92.6583,92.6824,13300.0
2014-05-20 12:05:00,115.23,115.3,115.21,115.21,29700.0,92.6583,92.7146,92.6422,92.6422,29700.0
2014-05-20 12:10:00,115.23,115.23,115.09,115.11,12100.0,92.6583,92.6583,92.5457,92.5618,12100.0
2014-05-20 12:15:00,115.08,115.28,115.07,115.28,17900.0,92.5377,92.6985,92.5296,92.6985,17900.0
2014-05-20 12:20:00,115.26,115.5,115.26,115.48,25000.0,92.6824,92.8754,92.6824,92.8593,25000.0
2014-05-20 12:25:00,115.51,115.61,115.49,115.58,33700.0,92.8835,92.9639,92.8674,92.9397,33700.0
2014-05-20 12:30:00,115.59,115.68,115.57,115.65,56800.0,92.9478,93.0202,92.9317,92.996,56800.0
2014-05-20 12:35:00,115.65,115.65,115.54,115.54,13300.0,92.996,92.996,92.9076,92.9076,13300.0
2014-05-20 12:40:00,115.54,115.66,115.53,115.62,11600.0,92.9076,93.0041,92.8995,92.9719,11600.0
2014-05-20 12:45:00,115.61,115.61,115.53,115.61,11400.0,92.9639,92.9639,92.8995,92.9639,11400.0
2014-05-20 12:50:00,115.6,115.64,115.57,115.63,9500.0,92.9558,92.988,92.9317,92.98,9500.0
2014-05-20 12:55:00,115.65,115.66,115.56,115.58,14000.0,92.996,93.0041,92.9237,92.9397,14000.0
2014-05-20 13:00:00,115.58,115.58,115.49,115.56,15000.0,92.9397,92.9397,92.8674,92.9237,15000.0
2014-05-20 13:05:00,115.56,115.6,115.5,115.5,14900.0,92.9237,92.9558,92.8754,92.8754,14900.0
2014-05-20 13:10:00,115.5,115.54,115.44,115.44,28600.0,92.8754,92.9076,92.8272,92.8272,28600.0
2014-05-20 13:15:00,115.44,115.46,115.39,115.41,7000.0,92.8272,92.8433,92.787,92.803,7000.0
2014-05-20 13:20:00,115.45,115.48,115.39,115.48,6500.0,92.8352,92.8593,92.787,92.8593,6500.0
2014-05-20 13:25:00,115.47,115.55,115.45,115.52,16000.0,92.8513,92.9156,92.8352,92.8915,16000.0
2014-05-20 13:30:00,115.52,115.52,115.43,115.48,12700.0,92.8915,92.8915,92.8191,92.8593,12700.0
2014-05-20 13:35:00,115.46,115.46,115.39,115.4,11400.0,92.8433,92.8433,92.787,92.795,11400.0
2014-05-20 13:40:00,115.4,115.4,115.3,115.3,11100.0,92.795,92.795,92.7146,92.7146,11100.0
2014-05-20 13:45:00,115.31,115.32,115.2,115.2,12600.0,92.7226,92.7307,92.6342,92.6342,12600.0
2014-05-20 13:50:00,115.2,115.51,115.2,115.45,42500.0,92.6342,92.8835,92.6342,92.8352,42500.0
2014-05-20 13:55:00,115.47,115.54,115.42,115.48,45000.0,92.8513,92.9076,92.8111,92.8593,45000.0
2014-05-20 14:00:00,115.49,115.52,115.47,115.48,14000.0,92.8674,92.8915,92.8513,92.8593,14000.0
2014-05-20 14:05:00,115.47,115.48,115.41,115.45,12100.0,92.8513,92.8593,92.803,92.8352,12100.0
2014-05-20 14:10:00,115.46,115.46,115.37,115.39,13200.0,92.8433,92.8433,92.7709,92.787,13200.0
2014-05-20 14:15:00,115.38,115.51,115.38,115.49,15500.0,92.7789,92.8835,92.7789,92.8674,15500.0
2014-05-20 14:20:00,115.51,115.54,115.45,115.49,13300.0,92.8835,92.9076,92.8352,92.8674,13300.0
2014-05-20 14:25:00,115.5,115.51,115.43,115.46,7500.0,92.8754,92.8835,92.8191,92.8433,7500.0
2014-05-20 14:30:00,115.44,115.46,115.38,115.45,13200.0,92.8272,92.8433,92.7789,92.8352,13200.0
2014-05-20 14:35:00,115.45,115.46,115.28,115.28,22500.0,92.8352,92.8433,92.6985,92.6985,22500.0
2014-05-20 14:40:00,115.29,115.39,115.29,115.3,10800.0,92.7066,92.787,92.7066,92.7146,10800.0
2014-05-20 14:45:00,115.29,115.41,115.29,115.34,13800.0,92.7066,92.803,92.7066,92.7468,13800.0
2014-05-20 14:50:00,115.37,115.37,115.25,115.25,27300.0,92.7709,92.7709,92.6744,92.6744,27300.0
2014-05-20 14:55:00,115.26,115.28,115.2,115.21,17200.0,92.6824,92.6985,92.6342,92.6422,17200.0
2014-05-20 15:00:00,115.22,115.23,115.18,115.18,23500.0,92.6503,92.6583,92.6181,92.6181,23500.0
2014-05-20 15:05:00,115.19,115.23,115.12,115.17,20900.0,92.6261,92.6583,92.5699,92.6101,20900.0
2014-05-20 15:10:00,115.18,115.2,115.1,115.12,16300.0,92.6181,92.6342,92.5538,92.5699,16300.0
2014-05-20 15:15:00,115.11,115.21,115.11,115.2,21400.0,92.5618,92.6422,92.5618,92.6342,21400.0
2014-05-20 15:20:00,115.18,115.18,115.12,115.15,15000.0,92.6181,92.6181,92.5699,92.594,15000.0
2014-05-20 15:25:00,115.16,115.28,115.16,115.19,35400.0,92.602,92.6985,92.602,92.6261,35400.0
2014-05-20 15:30:00,115.19,115.3,115.17,115.25,74700.0,92.6261,92.7146,92.6101,92.6744,74700.0
2014-05-20 15:35:00,115.25,115.35,115.24,115.35,42300.0,92.6744,92.7548,92.6663,92.7548,42300.0
2014-05-20 15:40:00,115.35,115.35,115.25,115.25,29800.0,92.7548,92.7548,92.6744,92.6744,29800.0
2014-05-20 15:45:00,115.26,115.27,115.07,115.09,47200.0,92.6824,92.6905,92.5296,92.5457,47200.0
2014-05-20 15:50:00,115.1,115.21,115.08,115.17,44100.0,92.5538,92.6422,92.5377,92.6101,44100.0
2014-05-20 15:55:00,115.17,115.17,114.98,115.14,96500.0,92.6101,92.6101,92.4573,92.5859,96500.0
2014-05-21 09:30:00,115.1,115.26,115.02,115.15,30200.0,92.5538,92.6824,92.4894,92.594,30200.0
2014-05-21 09:35:00,115.12,115.32,115.09,115.09,7400.0,92.5699,92.7307,92.5457,92.5457,7400.0
2014-05-21 09:40:00,115.2,115.22,115.03,115.03,9900.0,92.6342,92.6503,92.4975,92.4975,9900.0
2014-05-21 09:45:00,115.04,115.12,114.94,115.03,9400.0,92.5055,92.5699,92.4251,92.4975,9400.0
2014-05-21 09:50:00,115.05,115.14,114.9,115.05,9300.0,92.5136,92.5859,92.3929,92.5136,9300.0
2014-05-21 09:55:00,115.08,115.18,115.0,115.08,21700.0,92.5377,92.6181,92.4734,92.5377,21700.0
2014-05-21 10:00:00,115.07,115.15,115.06,115.07,5500.0,92.5296,92.594,92.5216,92.5296,5500.0
2014-05-21 10:05:00,115.1,115.13,114.91,114.93,16200.0,92.5538,92.5779,92.401,92.4171,16200.0
2014-05-21 10:10:00,114.92,115.01,114.92,114.97,6500.0,92.409,92.4814,92.409,92.4492,6500.0
2014-05-21 10:15:00,114.96,115.01,114.92,114.98,12400.0,92.4412,92.4814,92.409,92.4573,12400.0
2014-05-21 10:20:00,114.97,115.05,114.76,114.78,18300.0,92.4492,92.5136,92.2804,92.2965,18300.0
2014-05-21 10:25:00,114.79,114.8,114.65,114.66,13800.0,92.3045,92.3125,92.1919,92.2,13800.0
2014-05-21 10:30:00,114.67,114.74,114.63,114.64,10900.0,92.208,92.2643,92.1758,92.1839,10900.0
2014-05-21 10:35:00,114.65,114.66,114.55,114.58,17900.0,92.1919,92.2,92.1115,92.1356,17900.0
2014-05-21 10:40:00,114.57,114.63,114.56,114.62,12800.0,92.1276,92.1758,92.1195,92.1678,12800.0
2014-05-21 10:45:00,114.63,114.84,114.63,114.84,32700.0,92.1758,92.3447,92.1758,92.3447,32700.0
2014-05-21 10:50:00,114.83,114.83,114.74,114.83,6100.0,92.3367,92.3367,92.2643,92.3367,6100.0
2014-05-21 10:55:00,114.85,114.93,114.75,114.75,5200.0,92.3527,92.4171,92.2723,92.2723,5200.0
2014-05-21 11:00:00,114.75,114.75,114.6,114.67,11500.0,92.2723,92.2723,92.1517,92.208,11500.0
2014-05-21 11:05:00,114.67,114.71,114.62,114.68,9500.0,92.208,92.2402,92.1678,92.216,9500.0
2014-05-21 11:10:00,114.67,114.67,114.5,114.51,16100.0,92.208,92.208,92.0713,92.0793,16100.0
2014-05-21 11:15:00,114.52,114.55,114.48,114.48,17800.0,92.0874,92.1115,92.0552,92.0552,17800.0
2014-05-21 11:20:00,114.45,114.54,114.42,114.42,7100.0,92.0311,92.1035,92.007,92.007,7100.0
2014-05-21 11:25:00,114.42,114.45,114.36,114.37,13900.0,92.007,92.0311,91.9587,91.9668,13900.0
2014-05-21 11:30:00,114.36,114.48,114.36,114.45,11000.0,91.9587,92.0552,91.9587,92.0311,11000.0
2014-05-21 11:35:00,114.45,114.51,114.32,114.33,21200.0,92.0311,92.0793,91.9266,91.9346,21200.0
2014-05-21 11:40:00,114.33,114.35,114.28,114.32,13100.0,91.9346,91.9507,91.8944,91.9266,13100.0
2014-05-21 11:45:00,114.29,114.34,114.26,114.29,16400.0,91.9024,91.9426,91.8783,91.9024,16400.0
2014-05-21 11:50:00,114.27,114.33,114.25,114.29,26000.0,91.8864,91.9346,91.8703,91.9024,26000.0
2014-05-21 11:55:00,114.29,114.33,114.26,114.29,10400.0,91.9024,91.9346,91.8783,91.9024,10400.0
2014-05-21 12:00:00,114.31,114.31,114.26,114.29,12600.0,91.9185,91.9185,91.8783,91.9024,12600.0
2014-05-21 12:05:00,114.28,114.34,114.28,114.32,9000.0,91.8944,91.9426,91.8944,91.9266,9000.0
2014-05-21 12:10:00,114.3,114.35,114.29,114.33,10800.0,91.9105,91.9507,91.9024,91.9346,10800.0
2014-05-21 12:15:00,114.33,114.33,114.28,114.32,10700.0,91.9346,91.9346,91.8944,91.9266,10700.0
2014-05-21 12:20:00,114.32,114.33,114.29,114.32,7100.0,91.9266,91.9346,91.9024,91.9266,7100.0
2014-05-21 12:25:00,114.3,114.38,114.3,114.32,10500.0,91.9105,91.9748,91.9105,91.9266,10500.0
2014-05-21 12:30:00,114.32,114.38,114.32,114.34,14000.0,91.9266,91.9748,91.9266,91.9426,14000.0
2014-05-21 12:35:00,114.35,114.41,114.32,114.36,10900.0,91.9507,91.9989,91.9266,91.9587,10900.0
2014-05-21 12:40:00,114.36,114.43,114.35,114.36,9000.0,91.9587,92.015,91.9507,91.9587,9000.0
2014-05-21 12:45:00,114.36,114.36,114.3,114.3,10200.0,91.9587,91.9587,91.9105,91.9105,10200.0
2014-05-21 12:50:00,114.31,114.41,114.29,114.38,10700.0,91.9185,91.9989,91.9024,91.9748,10700.0
2014-05-21 12:55:00,114.38,114.4,114.34,114.34,10300.0,91.9748,91.9909,91.9426,91.9426,10300.0
2014-05-21 13:00:00,114.35,114.41,114.32,114.4,15400.0,91.9507,91.9989,91.9266,91.9909,15400.0
2014-05-21 13:05:00,114.4,114.45,114.39,114.44,9100.0,91.9909,92.0311,91.9828,92.0231,9100.0
2014-05-21 13:10:00,114.43,114.49,114.42,114.46,6900.0,92.015,92.0633,92.007,92.0391,6900.0
2014-05-21 13:15:00,114.47,114.61,114.47,114.61,8700.0,92.0472,92.1598,92.0472,92.1598,8700.0
2014-05-21 13:20:00,114.61,114.62,114.54,114.54,17100.0,92.1598,92.1678,92.1035,92.1035,17100.0
2014-05-21 13:25:00,114.53,114.53,114.46,114.47,11000.0,92.0954,92.0954,92.0391,92.0472,11000.0
2014-05-21 13:30:00,114.5,114.5,114.39,114.39,14000.0,92.0713,92.0713,91.9828,91.9828,14000.0
2014-05-21 13:35:00,114.4,114.41,114.34,114.39,15100.0,91.9909,91.9989,91.9426,91.9828,15100.0
2014-05-21 13:40:00,114.42,114.44,114.33,114.33,21700.0,92.007,92.0231,91.9346,91.9346,21700.0
2014-05-21 13:45:00,114.33,114.33,114.26,114.28,18900.0,91.9346,91.9346,91.8783,91.8944,18900.0
2014-05-21 13:50:00,114.26,114.37,114.26,114.31,18000.0,91.8783,91.9668,91.8783,91.9185,18000.0
2014-05-21 13:55:00,114.32,114.33,114.25,114.29,14900.0,91.9266,91.9346,91.8703,91.9024,14900.0
2014-05-21 14:00:00,114.3,114.34,114.16,114.29,43800.0,91.9105,91.9426,91.7979,91.9024,43800.0
2014-05-21 14:05:00,114.3,114.39,114.2,114.27,26500.0,91.9105,91.9828,91.8301,91.8864,26500.0
2014-05-21 14:10:00,114.27,114.41,114.21,114.41,17900.0,91.8864,91.9989,91.8381,91.9989,17900.0
2014-05-21 14:15:00,114.38,114.5,114.34,114.49,20200.0,91.9748,92.0713,91.9426,92.0633,20200.0
2014-05-21 14:20:00,114.49,114.6,114.46,114.53,18300.0,92.0633,92.1517,92.0391,92.0954,18300.0
2014-05-21 14:25:00,114.52,114.61,114.48,114.61,18300.0,92.0874,92.1598,92.0552,92.1598,18300.0
2014-05-21 14:30:00,114.6,114.61,114.56,114.6,11900.0,92.1517,92.1598,92.1195,92.1517,11900.0
2014-05-21 14:35:00,114.6,114.65,114.59,114.64,10300.0,92.1517,92.1919,92.1437,92.1839,10300.0
2014-05-21 14:40:00,114.64,114.69,114.58,114.58,11300.0,92.1839,92.2241,92.1356,92.1356,11300.0
2014-05-21 14:45:00,114.58,114.63,114.53,114.63,9800.0,92.1356,92.1758,92.0954,92.1758,9800.0
2014-05-21 14:50:00,114.62,114.63,114.58,114.58,13100.0,92.1678,92.1758,92.1356,92.1356,13100.0
2014-05-21 14:55:00,114.59,114.64,114.58,114.6,13300.0,92.1437,92.1839,92.1356,92.1517,13300.0
2014-05-21 15:00:00,114.6,114.62,114.55,114.6,15600.0,92.1517,92.1678,92.1115,92.1517,15600.0
2014-05-21 15:05:00,114.61,114.61,114.42,114.49,22100.0,92.1598,92.1598,92.007,92.0633,22100.0
2014-05-21 15:10:00,114.48,114.57,114.42,114.44,26800.0,92.0552,92.1276,92.007,92.0231,26800.0
2014-05-21 15:15:00,114.47,114.53,114.43,114.49,19700.0,92.0472,92.0954,92.015,92.0633,19700.0
2014-05-21 15:20:00,114.48,114.53,114.42,114.53,21500.0,92.0552,92.0954,92.007,92.0954,21500.0
2014-05-21 15:25:00,114.53,114.53,114.46,114.49,18900.0,92.0954,92.0954,92.0391,92.0633,18900.0
2014-05-21 15:30:00,114.49,114.52,114.48,114.52,18700.0,92.0633,92.0874,92.0552,92.0874,18700.0
2014-05-21 15:35:00,114.51,114.56,114.47,114.55,30900.0,92.0793,92.1195,92.0472,92.1115,30900.0
2014-05-21 15:40:00,114.54,114.56,114.46,114.47,29700.0,92.1035,92.1195,92.0391,92.0472,29700.0
2014-05-21 15:45:00,114.47,114.52,114.45,114.48,38600.0,92.0472,92.0874,92.0311,92.0552,38600.0
2014-05-21 15:50:00,114.49,114.57,114.49,114.53,60700.0,92.0633,92.1276,92.0633,92.0954,60700.0
2014-05-21 15:55:00,114.54,114.57,114.48,114.52,65000.0,92.1035,92.1276,92.0552,92.0874,65000.0
2014-05-22 09:30:00,114.53,114.77,114.52,114.54,37400.0,92.0954,92.2884,92.0874,92.1035,37400.0
2014-05-22 09:35:00,114.61,114.68,114.41,114.68,9500.0,92.1598,92.216,91.9989,92.216,9500.0
2014-05-22 09:40:00,114.6,115.0,114.52,115.0,9200.0,92.1517,92.4734,92.0874,92.4734,9200.0
2014-05-22 09:45:00,114.92,114.95,114.74,114.85,55500.0,92.409,92.4332,92.2643,92.3527,55500.0
2014-05-22 09:50:00,114.86,114.9,114.77,114.88,9900.0,92.3608,92.3929,92.2884,92.3769,9900.0
2014-05-22 09:55:00,114.9,114.9,114.75,114.77,13400.0,92.3929,92.3929,92.2723,92.2884,13400.0
2014-05-22 10:00:00,114.77,114.9,114.74,114.77,7200.0,92.2884,92.3929,92.2643,92.2884,7200.0
2014-05-22 10:05:00,114.69,114.73,114.58,114.68,5500.0,92.2241,92.2562,92.1356,92.216,5500.0
2014-05-22 10:10:00,114.67,114.81,114.67,114.77,7800.0,92.208,92.3206,92.208,92.2884,7800.0
2014-05-22 10:15:00,114.77,114.87,114.71,114.73,9500.0,92.2884,92.3688,92.2402,92.2562,9500.0
2014-05-22 10:20:00,114.73,114.75,114.63,114.75,10700.0,92.2562,92.2723,92.1758,92.2723,10700.0
2014-05-22 10:25:00,114.74,114.85,114.74,114.78,6900.0,92.2643,92.3527,92.2643,92.2965,6900.0
2014-05-22 10:30:00,114.78,114.92,114.77,114.83,12000.0,92.2965,92.409,92.2884,92.3367,12000.0
2014-05-22 10:35:00,114.81,114.93,114.81,114.9,7700.0,92.3206,92.4171,92.3206,92.3929,7700.0
2014-05-22 10:40:00,114.9,114.91,114.83,114.87,9600.0,92.3929,92.401,92.3367,92.3688,9600.0
2014-05-22 10:45:00,114.87,114.92,114.83,114.92,9500.0,92.3688,92.409,92.3367,92.409,9500.0
2014-05-22 10:50:00,114.91,114.97,114.89,114.96,9800.0,92.401,92.4492,92.3849,92.4412,9800.0
2014-05-22 10:55:00,114.97,114.98,114.9,114.9,5300.0,92.4492,92.4573,92.3929,92.3929,5300.0
2014-05-22 11:00:00,114.93,114.95,114.83,114.83,6900.0,92.4171,92.4332,92.3367,92.3367,6900.0
2014-05-22 11:05:00,114.82,114.88,114.8,114.83,9300.0,92.3286,92.3769,92.3125,92.3367,9300.0
2014-05-22 11:10:00,114.83,114.89,114.83,114.89,4600.0,92.3367,92.3849,92.3367,92.3849,4600.0
2014-05-22 11:15:00,114.89,114.93,114.84,114.93,9200.0,92.3849,92.4171,92.3447,92.4171,9200.0
2014-05-22 11:20:00,114.91,114.92,114.81,114.87,9700.0,92.401,92.409,92.3206,92.3688,9700.0
2014-05-22 11:25:00,114.86,114.94,114.83,114.93,6800.0,92.3608,92.4251,92.3367,92.4171,6800.0
2014-05-22 11:30:00,114.91,114.97,114.85,114.91,9900.0,92.401,92.4492,92.3527,92.401,9900.0
2014-05-22 11:35:00,114.87,114.88,114.75,114.75,5000.0,92.3688,92.3769,92.2723,92.2723,5000.0
2014-05-22 11:40:00,114.73,114.81,114.71,114.76,6800.0,92.2562,92.3206,92.2402,92.2804,6800.0
2014-05-22 11:45:00,114.77,114.79,114.75,114.78,3100.0,92.2884,92.3045,92.2723,92.2965,3100.0
2014-05-22 11:50:00,114.77,114.84,114.76,114.83,3900.0,92.2884,92.3447,92.2804,92.3367,3900.0
2014-05-22 11:55:00,114.81,114.81,114.72,114.74,4300.0,92.3206,92.3206,92.2482,92.2643,4300.0
2014-05-22 12:00:00,114.73,114.73,114.67,114.71,6000.0,92.2562,92.2562,92.208,92.2402,6000.0
2014-05-22 12:05:00,114.72,114.79,114.72,114.72,4600.0,92.2482,92.3045,92.2482,92.2482,4600.0
2014-05-22 12:10:00,114.72,114.72,114.57,114.57,11000.0,92.2482,92.2482,92.1276,92.1276,11000.0
2014-05-22 12:15:00,114.57,114.57,114.48,114.53,23700.0,92.1276,92.1276,92.0552,92.0954,23700.0
2014-05-22 12:20:00,114.53,114.6,114.51,114.55,6800.0,92.0954,92.1517,92.0793,92.1115,6800.0
2014-05-22 12:25:00,114.55,114.61,114.55,114.57,4000.0,92.1115,92.1598,92.1115,92.1276,4000.0
2014-05-22 12:30:00,114.57,114.58,114.5,114.58,6500.0,92.1276,92.1356,92.0713,92.1356,6500.0
2014-05-22 12:35:00,114.59,114.61,114.55,114.61,2600.0,92.1437,92.1598,92.1115,92.1598,2600.0
2014-05-22 12:40:00,114.61,114.64,114.52,114.54,6900.0,92.1598,92.1839,92.0874,92.1035,6900.0
2014-05-22 12:45:00,114.54,114.55,114.49,114.52,6200.0,92.1035,92.1115,92.0633,92.0874,6200.0
2014-05-22 12:50:00,114.51,114.52,114.49,114.49,4200.0,92.0793,92.0874,92.0633,92.0633,4200.0
2014-05-22 12:55:00,114.48,114.52,114.41,114.42,13800.0,92.0552,92.0874,91.9989,92.007,13800.0
2014-05-22 13:00:00,114.4,114.51,114.4,114.51,12600.0,91.9909,92.0793,91.9909,92.0793,12600.0
2014-05-22 13:05:00,114.51,114.52,114.48,114.52,3600.0,92.0793,92.0874,92.0552,92.0874,3600.0
2014-05-22 13:10:00,114.5,114.52,114.48,114.48,4600.0,92.0713,92.0874,92.0552,92.0552,4600.0
2014-05-22 13:15:00,114.48,114.52,114.45,114.52,4100.0,92.0552,92.0874,92.0311,92.0874,4100.0
2014-05-22 13:20:00,114.55,114.59,114.52,114.59,7400.0,92.1115,92.1437,92.0874,92.1437,7400.0
2014-05-22 13:25:00,114.58,114.69,114.57,114.69,8500.0,92.1356,92.2241,92.1276,92.2241,8500.0
2014-05-22 13:30:00,114.68,114.69,114.62,114.64,8200.0,92.216,92.2241,92.1678,92.1839,8200.0
2014-05-22 13:35:00,114.65,114.72,114.63,114.67,6700.0,92.1919,92.2482,92.1758,92.208,6700.0
2014-05-22 13:40:00,114.64,114.69,114.64,114.66,5400.0,92.1839,92.2241,92.1839,92.2,5400.0
2014-05-22 13:45:00,114.67,114.74,114.63,114.7,10300.0,92.208,92.2643,92.1758,92.2321,10300.0
2014-05-22 13:50:00,114.69,114.7,114.65,114.69,6600.0,92.2241,92.2321,92.1919,92.2241,6600.0
2014-05-22 13:55:00,114.68,114.71,114.68,114.68,7100.0,92.216,92.2402,92.216,92.216,7100.0
2014-05-22 14:00:00,114.68,114.71,114.66,114.67,7200.0,92.216,92.2402,92.2,92.208,7200.0
2014-05-22 14:05:00,114.68,114.75,114.67,114.74,6200.0,92.216,92.2723,92.208,92.2643,6200.0
2014-05-22 14:10:00,114.75,114.77,114.74,114.77,4100.0,92.2723,92.2884,92.2643,92.2884,4100.0
2014-05-22 14:15:00,114.77,114.81,114.75,114.75,5900.0,92.2884,92.3206,92.2723,92.2723,5900.0
2014-05-22 14:20:00,114.75,114.8,114.75,114.76,7700.0,92.2723,92.3125,92.2723,92.2804,7700.0
2014-05-22 14:25:00,114.77,114.77,114.68,114.71,8200.0,92.2884,92.2884,92.216,92.2402,8200.0
2014-05-22 14:30:00,114.72,114.73,114.69,114.72,5000.0,92.2482,92.2562,92.2241,92.2482,5000.0
2014-05-22 14:35:00,114.74,114.74,114.67,114.67,8100.0,92.2643,92.2643,92.208,92.208,8100.0
2014-05-22 14:40:00,114.68,114.7,114.65,114.65,10000.0,92.216,92.2321,92.1919,92.1919,10000.0
2014-05-22 14:45:00,114.65,114.71,114.64,114.68,7600.0,92.1919,92.2402,92.1839,92.216,7600.0
2014-05-22 14:50:00,114.68,114.7,114.64,114.64,7600.0,92.216,92.2321,92.1839,92.1839,7600.0
2014-05-22 14:55:00,114.64,114.73,114.64,114.72,11300.0,92.1839,92.2562,92.1839,92.2482,11300.0
2014-05-22 15:00:00,114.71,114.71,114.66,114.68,6400.0,92.2402,92.2402,92.2,92.216,6400.0
2014-05-22 15:05:00,114.69,114.7,114.61,114.66,9600.0,92.2241,92.2321,92.1598,92.2,9600.0
2014-05-22 15:10:00,114.68,114.74,114.66,114.71,8100.0,92.216,92.2643,92.2,92.2402,8100.0
2014-05-22 15:15:00,114.7,114.78,114.68,114.75,9000.0,92.2321,92.2965,92.216,92.2723,9000.0
2014-05-22 15:20:00,114.72,114.76,114.69,114.7,8700.0,92.2482,92.2804,92.2241,92.2321,8700.0
2014-05-22 15:25:00,114.69,114.69,114.61,114.65,12500.0,92.2241,92.2241,92.1598,92.1919,12500.0
2014-05-22 15:30:00,114.64,114.7,114.6,114.7,16500.0,92.1839,92.2321,92.1517,92.2321,16500.0
2014-05-22 15:35:00,114.7,114.73,114.69,114.73,14800.0,92.2321,92.2562,92.2241,92.2562,14800.0
2014-05-22 15:40:00,114.73,114.78,114.7,114.72,18300.0,92.2562,92.2965,92.2321,92.2482,18300.0
2014-05-22 15:45:00,114.72,114.73,114.64,114.69,23700.0,92.2482,92.2562,92.1839,92.2241,23700.0
2014-05-22 15:50:00,114.69,114.75,114.67,114.7,26600.0,92.2241,92.2723,92.208,92.2321,26600.0
2014-05-22 15:55:00,114.7,114.78,114.7,114.75,46400.0,92.2321,92.2965,92.2321,92.2723,46400.0
2014-05-23 09:30:00,115.07,115.07,114.69,114.93,43400.0,92.5296,92.5296,92.2241,92.4171,43400.0
2014-05-23 09:35:00,114.92,114.92,114.51,114.65,8200.0,92.409,92.409,92.0793,92.1919,8200.0
2014-05-23 09:40:00,114.65,114.88,114.61,114.78,14300.0,92.1919,92.3769,92.1598,92.2965,14300.0
2014-05-23 09:45:00,114.76,114.8,114.64,114.64,5300.0,92.2804,92.3125,92.1839,92.1839,5300.0
2014-05-23 09:50:00,114.64,114.81,114.64,114.7,7300.0,92.1839,92.3206,92.1839,92.2321,7300.0
2014-05-23 09:55:00,114.7,114.92,114.69,114.73,9000.0,92.2321,92.409,92.2241,92.2562,9000.0
2014-05-23 10:00:00,114.76,114.85,114.73,114.79,9500.0,92.2804,92.3527,92.2562,92.3045,9500.0
2014-05-23 10:05:00,114.82,114.85,114.75,114.85,3200.0,92.3286,92.3527,92.2723,92.3527,3200.0
2014-05-23 10:10:00,114.84,114.89,114.74,114.79,10400.0,92.3447,92.3849,92.2643,92.3045,10400.0
2014-05-23 10:15:00,114.79,114.81,114.66,114.69,11700.0,92.3045,92.3206,92.2,92.2241,11700.0
2014-05-23 10:20:00,114.71,114.78,114.71,114.78,4200.0,92.2402,92.2965,92.2402,92.2965,4200.0
2014-05-23 10:25:00,114.79,114.81,114.68,114.72,12600.0,92.3045,92.3206,92.216,92.2482,12600.0
2014-05-23 10:30:00,114.72,114.8,114.69,114.75,11700.0,92.2482,92.3125,92.2241,92.2723,11700.0
2014-05-23 10:35:00,114.75,114.78,114.71,114.78,8200.0,92.2723,92.2965,92.2402,92.2965,8200.0
2014-05-23 10:40:00,114.76,114.82,114.68,114.68,8900.0,92.2804,92.3286,92.216,92.216,8900.0
2014-05-23 10:45:00,114.72,114.75,114.68,114.7,5600.0,92.2482,92.2723,92.216,92.2321,5600.0
2014-05-23 10:50:00,114.71,114.72,114.64,114.66,4000.0,92.2402,92.2482,92.1839,92.2,4000.0
2014-05-23 10:55:00,114.66,114.72,114.63,114.69,8400.0,92.2,92.2482,92.1758,92.2241,8400.0
2014-05-23 11:00:00,114.66,114.72,114.63,114.64,8200.0,92.2,92.2482,92.1758,92.1839,8200.0
2014-05-23 11:05:00,114.64,114.65,114.61,114.64,9100.0,92.1839,92.1919,92.1598,92.1839,9100.0
2014-05-23 11:10:00,114.64,114.65,114.61,114.62,10800.0,92.1839,92.1919,92.1598,92.1678,10800.0
2014-05-23 11:15:00,114.62,114.65,114.59,114.62,11800.0,92.1678,92.1919,92.1437,92.1678,11800.0
2014-05-23 11:20:00,114.64,114.74,114.61,114.73,55500.0,92.1839,92.2643,92.1598,92.2562,55500.0
2014-05-23 11:25:00,114.74,114.77,114.68,114.68,11600.0,92.2643,92.2884,92.216,92.216,11600.0
2014-05-23 11:30:00,114.7,114.72,114.68,114.72,7100.0,92.2321,92.2482,92.216,92.2482,7100.0
2014-05-23 11:35:00,114.71,114.76,114.7,114.76,5000.0,92.2402,92.2804,92.2321,92.2804,5000.0
2014-05-23 11:40:00,114.76,114.79,114.76,114.79,6400.0,92.2804,92.3045,92.2804,92.3045,6400.0
2014-05-23 11:45:00,114.8,114.8,114.72,114.73,6000.0,92.3125,92.3125,92.2482,92.2562,6000.0
2014-05-23 11:50:00,114.73,114.74,114.69,114.72,16300.0,92.2562,92.2643,92.2241,92.2482,16300.0
2014-05-23 11:55:00,114.72,114.82,114.68,114.8,13200.0,92.2482,92.3286,92.216,92.3125,13200.0
2014-05-23 12:00:00,114.81,114.88,114.81,114.84,4700.0,92.3206,92.3769,92.3206,92.3447,4700.0
2014-05-23 12:05:00,114.85,114.85,114.83,114.85,700.0,92.3527,92.3527,92.3367,92.3527,700.0
2014-05-23 12:10:00,114.87,114.92,114.87,114.92,6300.0,92.3688,92.409,92.3688,92.409,6300.0
2014-05-23 12:15:00,114.92,114.92,114.87,114.87,2600.0,92.409,92.409,92.3688,92.3688,2600.0
2014-05-23 12:20:00,114.87,114.88,114.85,114.86,3800.0,92.3688,92.3769,92.3527,92.3608,3800.0
2014-05-23 12:25:00,114.87,114.87,114.84,114.87,6400.0,92.3688,92.3688,92.3447,92.3688,6400.0
2014-05-23 12:30:00,114.86,114.92,114.86,114.92,4900.0,92.3608,92.409,92.3608,92.409,4900.0
2014-05-23 12:35:00,114.91,114.92,114.89,114.9,8500.0,92.401,92.409,92.3849,92.3929,8500.0
2014-05-23 12:40:00,114.9,114.95,114.86,114.95,47000.0,92.3929,92.4332,92.3608,92.4332,47000.0
2014-05-23 12:45:00,114.97,114.97,114.92,114.96,3200.0,92.4492,92.4492,92.409,92.4412,3200.0
2014-05-23 12:50:00,114.97,115.04,114.97,115.03,4100.0,92.4492,92.5055,92.4492,92.4975,4100.0
2014-05-23 12:55:00,115.04,115.04,115.03,115.03,2700.0,92.5055,92.5055,92.4975,92.4975,2700.0
2014-05-23 13:00:00,115.04,115.1,115.04,115.09,6400.0,92.5055,92.5538,92.5055,92.5457,6400.0
2014-05-23 13:05:00,115.1,115.12,115.08,115.12,3700.0,92.5538,92.5699,92.5377,92.5699,3700.0
2014-05-23 13:10:00,115.12,115.15,115.11,115.11,8400.0,92.5699,92.594,92.5618,92.5618,8400.0
2014-05-23 13:15:00,115.11,115.11,115.04,115.04,4300.0,92.5618,92.5618,92.5055,92.5055,4300.0
2014-05-23 13:20:00,115.02,115.07,114.97,115.03,8200.0,92.4894,92.5296,92.4492,92.4975,8200.0
2014-05-23 13:25:00,115.02,115.03,114.99,114.99,2500.0,92.4894,92.4975,92.4653,92.4653,2500.0
2014-05-23 13:30:00,114.98,115.02,114.97,115.0,8400.0,92.4573,92.4894,92.4492,92.4734,8400.0
2014-05-23 13:35:00,114.99,114.99,114.9,114.95,4700.0,92.4653,92.4653,92.3929,92.4332,4700.0
2014-05-23 13:40:00,114.92,114.93,114.9,114.9,3900.0,92.409,92.4171,92.3929,92.3929,3900.0
2014-05-23 13:45:00,114.89,114.94,114.83,114.94,8300.0,92.3849,92.4251,92.3367,92.4251,8300.0
2014-05-23 13:50:00,114.93,115.0,114.93,114.95,5600.0,92.4171,92.4734,92.4171,92.4332,5600.0
2014-05-23 13:55:00,114.93,114.93,114.87,114.88,6800.0,92.4171,92.4171,92.3688,92.3769,6800.0
2014-05-23 14:00:00,114.87,114.96,114.87,114.94,9100.0,92.3688,92.4412,92.3688,92.4251,9100.0
2014-05-23 14:05:00,114.94,114.94,114.89,114.9,6500.0,92.4251,92.4251,92.3849,92.3929,6500.0
2014-05-23 14:10:00,114.89,114.9,114.85,114.87,11400.0,92.3849,92.3929,92.3527,92.3688,11400.0
2014-05-23 14:15:00,114.87,114.87,114.8,114.8,15100.0,92.3688,92.3688,92.3125,92.3125,15100.0
2014-05-23 14:20:00,114.82,114.93,114.82,114.93,3300.0,92.3286,92.4171,92.3286,92.4171,3300.0
2014-05-23 14:25:00,114.9,114.94,114.9,114.91,2400.0,92.3929,92.4251,92.3929,92.401,2400.0
2014-05-23 14:30:00,114.91,114.91,114.89,114.9,8100.0,92.401,92.401,92.3849,92.3929,8100.0
2014-05-23 14:35:00,114.91,114.94,114.9,114.9,5200.0,92.401,92.4251,92.3929,92.3929,5200.0
2014-05-23 14:40:00,114.91,114.91,114.89,114.9,6500.0,92.401,92.401,92.3849,92.3929,6500.0
2014-05-23 14:45:00,114.9,114.92,114.9,114.91,8100.0,92.3929,92.409,92.3929,92.401,8100.0
2014-05-23 14:50:00,114.92,114.93,114.91,114.91,10800.0,92.409,92.4171,92.401,92.401,10800.0
2014-05-23 14:55:00,114.92,114.92,114.89,114.89,4400.0,92.409,92.409,92.3849,92.3849,4400.0
2014-05-23 15:00:00,114.9,114.91,114.88,114.88,12700.0,92.3929,92.401,92.3769,92.3769,12700.0
2014-05-23 15:05:00,114.89,114.9,114.85,114.87,7700.0,92.3849,92.3929,92.3527,92.3688,7700.0
2014-05-23 15:10:00,114.88,114.94,114.88,114.89,11600.0,92.3769,92.4251,92.3769,92.3849,11600.0
2014-05-23 15:15:00,114.89,114.89,114.83,114.83,9800.0,92.3849,92.3849,92.3367,92.3367,9800.0
2014-05-23 15:20:00,114.84,114.87,114.82,114.86,14200.0,92.3447,92.3688,92.3286,92.3608,14200.0
2014-05-23 15:25:00,114.87,114.93,114.87,114.93,11300.0,92.3688,92.4171,92.3688,92.4171,11300.0
2014-05-23 15:30:00,114.92,114.97,114.92,114.95,16100.0,92.409,92.4492,92.409,92.4332,16100.0
2014-05-23 15:35:00,114.96,114.97,114.95,114.97,15100.0,92.4412,92.4492,92.4332,92.4492,15100.0
2014-05-23 15:40:00,114.97,114.99,114.95,114.98,14800.0,92.4492,92.4653,92.4332,92.4573,14800.0
2014-05-23 15:45:00,114.97,115.02,114.97,114.99,24200.0,92.4492,92.4894,92.4492,92.4653,24200.0
2014-05-23 15:50:00,114.99,115.04,114.97,115.0,29800.0,92.4653,92.5055,92.4492,92.4734,29800.0
2014-05-23 15:55:00,114.99,114.99,114.94,114.94,44600.0,92.4653,92.4653,92.4251,92.4251,44600.0
2014-05-27 09:30:00,115.0,115.22,114.76,114.88,41900.0,92.4734,92.6503,92.2804,92.3769,41900.0
2014-05-27 09:35:00,114.87,114.93,114.59,114.78,42100.0,92.3688,92.4171,92.1437,92.2965,42100.0
2014-05-27 09:40:00,114.78,115.06,114.78,114.93,12300.0,92.2965,92.5216,92.2965,92.4171,12300.0
2014-05-27 09:45:00,114.94,114.97,114.81,114.89,18200.0,92.4251,92.4492,92.3206,92.3849,18200.0
2014-05-27 09:50:00,114.86,115.03,114.8,114.81,11700.0,92.3608,92.4975,92.3125,92.3206,11700.0
2014-05-27 09:55:00,114.82,115.05,114.8,114.9,16000.0,92.3286,92.5136,92.3125,92.3929,16000.0
2014-05-27 10:00:00,114.85,114.92,114.81,114.81,27800.0,92.3527,92.409,92.3206,92.3206,27800.0
2014-05-27 10:05:00,114.8,114.82,114.52,114.54,37400.0,92.3125,92.3286,92.0874,92.1035,37400.0
2014-05-27 10:10:00,114.52,114.54,114.36,114.42,42100.0,92.0874,92.1035,91.9587,92.007,42100.0
2014-05-27 10:15:00,114.44,114.62,114.4,114.6,18900.0,92.0231,92.1678,91.9909,92.1517,18900.0
2014-05-27 10:20:00,114.61,114.63,114.54,114.54,9700.0,92.1598,92.1758,92.1035,92.1035,9700.0
2014-05-27 10:25:00,114.55,114.57,114.41,114.42,25400.0,92.1115,92.1276,91.9989,92.007,25400.0
2014-05-27 10:30:00,114.4,114.55,114.4,114.55,14300.0,91.9909,92.1115,91.9909,92.1115,14300.0
2014-05-27 10:35:00,114.56,114.67,114.56,114.57,25800.0,92.1195,92.208,92.1195,92.1276,25800.0
2014-05-27 10:40:00,114.57,114.65,114.56,114.65,16000.0,92.1276,92.1919,92.1195,92.1919,16000.0
2014-05-27 10:45:00,114.65,114.72,114.62,114.62,16300.0,92.1919,92.2482,92.1678,92.1678,16300.0
2014-05-27 10:50:00,114.64,114.64,114.55,114.57,11500.0,92.1839,92.1839,92.1115,92.1276,11500.0
2014-05-27 10:55:00,114.57,114.62,114.57,114.58,15000.0,92.1276,92.1678,92.1276,92.1356,15000.0
2014-05-27 11:00:00,114.57,114.59,114.47,114.48,18300.0,92.1276,92.1437,92.0472,92.0552,18300.0
2014-05-27 11:05:00,114.48,114.49,114.3,114.3,34300.0,92.0552,92.0633,91.9105,91.9105,34300.0
2014-05-27 11:10:00,114.3,114.31,114.18,114.19,22800.0,91.9105,91.9185,91.814,91.822,22800.0
2014-05-27 11:15:00,114.19,114.21,114.13,114.19,42500.0,91.822,91.8381,91.7738,91.822,42500.0
2014-05-27 11:20:00,114.2,114.21,114.07,114.1,29300.0,91.8301,91.8381,91.7255,91.7497,29300.0
2014-05-27 11:25:00,114.1,114.12,114.08,114.11,20500.0,91.7497,91.7657,91.7336,91.7577,20500.0
2014-05-27 11:30:00,114.12,114.16,114.11,114.16,15400.0,91.7657,91.7979,91.7577,91.7979,15400.0
2014-05-27 11:35:00,114.14,114.23,114.14,114.21,12100.0,91.7818,91.8542,91.7818,91.8381,12100.0
2014-05-27 11:40:00,114.21,114.22,114.12,114.12,21200.0,91.8381,91.8461,91.7657,91.7657,21200.0
2014-05-27 11:45:00,114.14,114.14,114.03,114.04,14900.0,91.7818,91.7818,91.6934,91.7014,14900.0
2014-05-27 11:50:00,114.05,114.1,114.04,114.1,15600.0,91.7094,91.7497,91.7014,91.7497,15600.0
2014-05-27 11:55:00,114.09,114.1,114.01,114.02,26800.0,91.7416,91.7497,91.6773,91.6853,26800.0
2014-05-27 12:00:00,114.03,114.04,114.0,114.03,12600.0,91.6934,91.7014,91.6692,91.6934,12600.0
2014-05-27 12:05:00,114.05,114.2,114.04,114.16,13700.0,91.7094,91.8301,91.7014,91.7979,13700.0
2014-05-27 12:10:00,114.15,114.18,114.08,114.16,19000.0,91.7899,91.814,91.7336,91.7979,19000.0
2014-05-27 12:15:00,114.18,114.22,114.17,114.17,9600.0,91.814,91.8461,91.8059,91.8059,9600.0
2014-05-27 12:20:00,114.18,114.24,114.18,114.19,13600.0,91.814,91.8622,91.814,91.822,13600.0
2014-05-27 12:25:00,114.19,114.19,114.08,114.1,12200.0,91.822,91.822,91.7336,91.7497,12200.0
2014-05-27 12:30:00,114.09,114.21,114.09,114.18,19200.0,91.7416,91.8381,91.7416,91.814,19200.0
2014-05-27 12:35:00,114.19,114.27,114.18,114.19,14700.0,91.822,91.8864,91.814,91.822,14700.0
2014-05-27 12:40:00,114.2,114.29,114.16,114.25,12900.0,91.8301,91.9024,91.7979,91.8703,12900.0
2014-05-27 12:45:00,114.25,114.25,114.16,114.18,16800.0,91.8703,91.8703,91.7979,91.814,16800.0
2014-05-27 12:50:00,114.18,114.21,114.12,114.13,19200.0,91.814,91.8381,91.7657,91.7738,19200.0
2014-05-27 12:55:00,114.13,114.16,114.11,114.12,14800.0,91.7738,91.7979,91.7577,91.7657,14800.0
2014-05-27 13:00:00,114.12,114.28,114.1,114.26,15300.0,91.7657,91.8944,91.7497,91.8783,15300.0
2014-05-27 13:05:00,114.26,114.31,114.24,114.3,11100.0,91.8783,91.9185,91.8622,91.9105,11100.0
2014-05-27 13:10:00,114.31,114.31,114.27,114.28,10400.0,91.9185,91.9185,91.8864,91.8944,10400.0
2014-05-27 13:15:00,114.27,114.4,114.27,114.4,11100.0,91.8864,91.9909,91.8864,91.9909,11100.0
2014-05-27 13:20:00,114.4,114.43,114.39,114.42,18300.0,91.9909,92.015,91.9828,92.007,18300.0
2014-05-27 13:25:00,114.42,114.42,114.29,114.3,14100.0,92.007,92.007,91.9024,91.9105,14100.0
2014-05-27 13:30:00,114.3,114.36,114.28,114.36,15900.0,91.9105,91.9587,91.8944,91.9587,15900.0
2014-05-27 13:35:00,114.36,114.36,114.31,114.32,13900.0,91.9587,91.9587,91.9185,91.9266,13900.0
2014-05-27 13:40:00,114.33,114.39,114.28,114.36,23200.0,91.9346,91.9828,91.8944,91.9587,23200.0
2014-05-27 13:45:00,114.36,114.41,114.35,114.35,8500.0,91.9587,91.9989,91.9507,91.9507,8500.0
2014-05-27 13:50:00,114.37,114.38,114.35,114.36,13400.0,91.9668,91.9748,91.9507,91.9587,13400.0
2014-05-27 13:55:00,114.36,114.38,114.34,114.35,12300.0,91.9587,91.9748,91.9426,91.9507,12300.0
2014-05-27 14:00:00,114.35,114.35,114.28,114.3,18700.0,91.9507,91.9507,91.8944,91.9105,18700.0
2014-05-27 14:05:00,114.3,114.3,114.21,114.24,25800.0,91.9105,91.9105,91.8381,91.8622,25800.0
2014-05-27 14:10:00,114.23,114.23,114.15,114.16,22900.0,91.8542,91.8542,91.7899,91.7979,22900.0
2014-05-27 14:15:00,114.16,114.19,114.09,114.11,20300.0,91.7979,91.822,91.7416,91.7577,20300.0
2014-05-27 14:20:00,114.09,114.18,114.04,114.04,54600.0,91.7416,91.814,91.7014,91.7014,54600.0
2014-05-27 14:25:00,114.04,114.07,113.95,113.95,41800.0,91.7014,91.7255,91.629,91.629,41800.0
2014-05-27 14:30:00,113.94,113.98,113.87,113.87,51700.0,91.621,91.6532,91.5647,91.5647,51700.0
2014-05-27 14:35:00,113.87,113.9,113.78,113.83,29500.0,91.5647,91.5888,91.4923,91.5325,29500.0
2014-05-27 14:40:00,113.83,113.9,113.82,113.84,25500.0,91.5325,91.5888,91.5245,91.5406,25500.0
2014-05-27 14:45:00,113.84,113.86,113.83,113.86,14400.0,91.5406,91.5567,91.5325,91.5567,14400.0
2014-05-27 14:50:00,113.86,113.86,113.78,113.81,32400.0,91.5567,91.5567,91.4923,91.5165,32400.0
2014-05-27 14:55:00,113.81,113.84,113.79,113.84,23000.0,91.5165,91.5406,91.5004,91.5406,23000.0
2014-05-27 15:00:00,113.84,113.95,113.84,113.95,14100.0,91.5406,91.629,91.5406,91.629,14100.0
2014-05-27 15:05:00,113.94,113.95,113.9,113.9,26100.0,91.621,91.629,91.5888,91.5888,26100.0
2014-05-27 15:10:00,113.9,113.98,113.9,113.95,18500.0,91.5888,91.6532,91.5888,91.629,18500.0
2014-05-27 15:15:00,113.96,113.96,113.82,113.83,26600.0,91.6371,91.6371,91.5245,91.5325,26600.0
2014-05-27 15:20:00,113.84,113.94,113.83,113.87,31900.0,91.5406,91.621,91.5325,91.5647,31900.0
2014-05-27 15:25:00,113.86,113.91,113.84,113.84,49200.0,91.5567,91.5969,91.5406,91.5406,49200.0
2014-05-27 15:30:00,113.84,113.84,113.75,113.75,43000.0,91.5406,91.5406,91.4682,91.4682,43000.0
2014-05-27 15:35:00,113.76,113.76,113.62,113.73,82100.0,91.4763,91.4763,91.3637,91.4521,82100.0
2014-05-27 15:40:00,113.71,113.92,113.71,113.9,44500.0,91.436,91.6049,91.436,91.5888,44500.0
2014-05-27 15:45:00,113.91,113.94,113.77,113.77,74700.0,91.5969,91.621,91.4843,91.4843,74700.0
2014-05-27 15:50:00,113.77,113.88,113.77,113.81,100100.0,91.4843,91.5727,91.4843,91.5165,100100.0
2014-05-27 15:55:00,113.81,113.89,113.76,113.87,121300.0,91.5165,91.5808,91.4763,91.5647,121300.0
2014-05-28 09:30:00,114.0,114.22,113.96,114.08,49800.0,91.6692,91.8461,91.6371,91.7336,49800.0
2014-05-28 09:35:00,114.06,114.38,113.97,114.37,32300.0,91.7175,91.9748,91.6451,91.9668,32300.0
2014-05-28 09:40:00,114.36,114.59,114.29,114.59,37800.0,91.9587,92.1437,91.9024,92.1437,37800.0
2014-05-28 09:45:00,114.57,114.59,114.46,114.55,33000.0,92.1276,92.1437,92.0391,92.1115,33000.0
2014-05-28 09:50:00,114.55,114.65,114.45,114.64,20700.0,92.1115,92.1919,92.0311,92.1839,20700.0
2014-05-28 09:55:00,114.65,114.67,114.55,114.6,29500.0,92.1919,92.208,92.1115,92.1517,29500.0
2014-05-28 10:00:00,114.63,114.63,114.36,114.57,22300.0,92.1758,92.1758,91.9587,92.1276,22300.0
2014-05-28 10:05:00,114.59,114.65,114.55,114.65,22600.0,92.1437,92.1919,92.1115,92.1919,22600.0
2014-05-28 10:10:00,114.63,114.63,114.55,114.57,18200.0,92.1758,92.1758,92.1115,92.1276,18200.0
2014-05-28 10:15:00,114.58,114.65,114.56,114.57,21400.0,92.1356,92.1919,92.1195,92.1276,21400.0
2014-05-28 10:20:00,114.59,114.67,114.57,114.6,37100.0,92.1437,92.208,92.1276,92.1517,37100.0
2014-05-28 10:25:00,114.61,114.64,114.58,114.64,23100.0,92.1598,92.1839,92.1356,92.1839,23100.0
2014-05-28 10:30:00,114.64,114.72,114.64,114.72,24000.0,92.1839,92.2482,92.1839,92.2482,24000.0
2014-05-28 10:35:00,114.72,114.83,114.71,114.78,35900.0,92.2482,92.3367,92.2402,92.2965,35900.0
2014-05-28 10:40:00,114.79,114.8,114.57,114.57,27300.0,92.3045,92.3125,92.1276,92.1276,27300.0
2014-05-28 10:45:00,114.56,114.75,114.56,114.72,14300.0,92.1195,92.2723,92.1195,92.2482,14300.0
2014-05-28 10:50:00,114.73,114.79,114.69,114.76,27300.0,92.2562,92.3045,92.2241,92.2804,27300.0
2014-05-28 10:55:00,114.76,114.8,114.69,114.77,20100.0,92.2804,92.3125,92.2241,92.2884,20100.0
2014-05-28 11:00:00,114.8,114.84,114.71,114.74,25600.0,92.3125,92.3447,92.2402,92.2643,25600.0
2014-05-28 11:05:00,114.75,114.8,114.72,114.78,19900.0,92.2723,92.3125,92.2482,92.2965,19900.0
2014-05-28 11:10:00,114.77,114.82,114.74,114.8,66200.0,92.2884,92.3286,92.2643,92.3125,66200.0
2014-05-28 11:15:00,114.8,114.84,114.75,114.84,30000.0,92.3125,92.3447,92.2723,92.3447,30000.0
2014-05-28 11:20:00,114.84,114.84,114.76,114.82,15700.0,92.3447,92.3447,92.2804,92.3286,15700.0
2014-05-28 11:25:00,114.82,114.82,114.74,114.79,11300.0,92.3286,92.3286,92.2643,92.3045,11300.0
2014-05-28 11:30:00,114.77,114.88,114.77,114.87,14300.0,92.2884,92.3769,92.2884,92.3688,14300.0
2014-05-28 11:35:00,114.88,114.95,114.86,114.93,31500.0,92.3769,92.4332,92.3608,92.4171,31500.0
2014-05-28 11:40:00,114.94,114.94,114.86,114.93,48900.0,92.4251,92.4251,92.3608,92.4171,48900.0
2014-05-28 11:45:00,114.93,114.95,114.9,114.91,15600.0,92.4171,92.4332,92.3929,92.401,15600.0
2014-05-28 11:50:00,114.91,114.93,114.9,114.92,8500.0,92.401,92.4171,92.3929,92.409,8500.0
2014-05-28 11:55:00,114.91,114.93,114.89,114.91,13200.0,92.401,92.4171,92.3849,92.401,13200.0
2014-05-28 12:00:00,114.9,114.92,114.83,114.87,22600.0,92.3929,92.409,92.3367,92.3688,22600.0
2014-05-28 12:05:00,114.86,114.92,114.86,114.91,10300.0,92.3608,92.409,92.3608,92.401,10300.0
2014-05-28 12:10:00,114.92,114.94,114.78,114.83,16400.0,92.409,92.4251,92.2965,92.3367,16400.0
2014-05-28 12:15:00,114.84,114.84,114.69,114.7,13800.0,92.3447,92.3447,92.2241,92.2321,13800.0
2014-05-28 12:20:00,114.7,114.7,114.6,114.65,11400.0,92.2321,92.2321,92.1517,92.1919,11400.0
2014-05-28 12:25:00,114.64,114.71,114.62,114.62,11300.0,92.1839,92.2402,92.1678,92.1678,11300.0
2014-05-28 12:30:00,114.63,114.67,114.6,114.61,9500.0,92.1758,92.208,92.1517,92.1598,9500.0
2014-05-28 12:35:00,114.61,114.65,114.51,114.53,12700.0,92.1598,92.1919,92.0793,92.0954,12700.0
2014-05-28 12:40:00,114.54,114.54,114.5,114.52,8600.0,92.1035,92.1035,92.0713,92.0874,8600.0
2014-05-28 12:45:00,114.54,114.54,114.44,114.52,12700.0,92.1035,92.1035,92.0231,92.0874,12700.0
2014-05-28 12:50:00,114.53,114.53,114.44,114.44,12500.0,92.0954,92.0954,92.0231,92.0231,12500.0
2014-05-28 12:55:00,114.43,114.43,114.36,114.38,18800.0,92.015,92.015,91.9587,91.9748,18800.0
2014-05-28 13:00:00,114.39,114.54,114.39,114.41,19700.0,91.9828,92.1035,91.9828,91.9989,19700.0
2014-05-28 13:05:00,114.44,114.45,114.4,114.41,16200.0,92.0231,92.0311,91.9909,91.9989,16200.0
2014-05-28 13:10:00,114.42,114.44,114.36,114.39,15800.0,92.007,92.0231,91.9587,91.9828,15800.0
2014-05-28 13:15:00,114.39,114.4,114.35,114.4,18500.0,91.9828,91.9909,91.9507,91.9909,18500.0
2014-05-28 13:20:00,114.4,114.42,114.35,114.4,23600.0,91.9909,92.007,91.9507,91.9909,23600.0
2014-05-28 13:25:00,114.41,114.51,114.4,114.42,18300.0,91.9989,92.0793,91.9909,92.007,18300.0
2014-05-28 13:30:00,114.43,114.5,114.43,114.46,14700.0,92.015,92.0713,92.015,92.0391,14700.0
2014-05-28 13:35:00,114.46,114.48,114.42,114.44,12900.0,92.0391,92.0552,92.007,92.0231,12900.0
2014-05-28 13:40:00,114.43,114.56,114.4,114.54,19700.0,92.015,92.1195,91.9909,92.1035,19700.0
2014-05-28 13:45:00,114.55,114.57,114.47,114.57,28900.0,92.1115,92.1276,92.0472,92.1276,28900.0
2014-05-28 13:50:00,114.56,114.74,114.56,114.73,12600.0,92.1195,92.2643,92.1195,92.2562,12600.0
2014-05-28 13:55:00,114.74,114.75,114.68,114.68,24500.0,92.2643,92.2723,92.216,92.216,24500.0
2014-05-28 14:00:00,114.69,114.81,114.68,114.71,23700.0,92.2241,92.3206,92.216,92.2402,23700.0
2014-05-28 14:05:00,114.7,114.7,114.61,114.67,20200.0,92.2321,92.2321,92.1598,92.208,20200.0
2014-05-28 14:10:00,114.66,114.7,114.64,114.64,11400.0,92.2,92.2321,92.1839,92.1839,11400.0
2014-05-28 14:15:00,114.67,114.69,114.65,114.66,13100.0,92.208,92.2241,92.1919,92.2,13100.0
2014-05-28 14:20:00,114.65,114.73,114.63,114.65,15000.0,92.1919,92.2562,92.1758,92.1919,15000.0
2014-05-28 14:25:00,114.65,114.65,114.57,114.57,9000.0,92.1919,92.1919,92.1276,92.1276,9000.0
2014-05-28 14:30:00,114.58,114.58,114.5,114.57,16900.0,92.1356,92.1356,92.0713,92.1276,16900.0
2014-05-28 14:35:00,114.57,114.63,114.57,114.62,14600.0,92.1276,92.1758,92.1276,92.1678,14600.0
2014-05-28 14:40:00,114.61,114.67,114.59,114.64,14100.0,92.1598,92.208,92.1437,92.1839,14100.0
2014-05-28 14:45:00,114.63,114.72,114.59,114.7,12500.0,92.1758,92.2482,92.1437,92.2321,12500.0
2014-05-28 14:50:00,114.7,114.72,114.67,114.69,11400.0,92.2321,92.2482,92.208,92.2241,11400.0
2014-05-28 14:55:00,114.69,114.73,114.69,114.71,22100.0,92.2241,92.2562,92.2241,92.2402,22100.0
2014-05-28 15:00:00,114.72,114.78,114.68,114.72,21300.0,92.2482,92.2965,92.216,92.2482,21300.0
2014-05-28 15:05:00,114.71,114.72,114.67,114.71,14600.0,92.2402,92.2482,92.208,92.2402,14600.0
2014-05-28 15:10:00,114.7,114.7,114.61,114.61,15300.0,92.2321,92.2321,92.1598,92.1598,15300.0
2014-05-28 15:15:00,114.62,114.64,114.58,114.61,14400.0,92.1678,92.1839,92.1356,92.1598,14400.0
2014-05-28 15:20:00,114.6,114.61,114.45,114.47,46500.0,92.1517,92.1598,92.0311,92.0472,46500.0
2014-05-28 15:25:00,114.48,114.5,114.44,114.45,48100.0,92.0552,92.0713,92.0231,92.0311,48100.0
2014-05-28 15:30:00,114.46,114.5,114.38,114.48,51300.0,92.0391,92.0713,91.9748,92.0552,51300.0
2014-05-28 15:35:00,114.48,114.49,114.4,114.47,51500.0,92.0552,92.0633,91.9909,92.0472,51500.0
2014-05-28 15:40:00,114.47,114.48,114.45,114.48,41600.0,92.0472,92.0552,92.0311,92.0552,41600.0
2014-05-28 15:45:00,114.48,114.48,114.46,114.48,47600.0,92.0552,92.0552,92.0391,92.0552,47600.0
2014-05-28 15:50:00,114.47,114.47,114.26,114.33,106900.0,92.0472,92.0472,91.8783,91.9346,106900.0
2014-05-28 15:55:00,114.34,114.35,114.2,114.25,92900.0,91.9426,91.9507,91.8301,91.8703,92900.0
2014-05-29 09:30:00,114.58,115.0,114.5,114.63,98300.0,92.1356,92.4734,92.0713,92.1758,98300.0
2014-05-29 09:35:00,114.63,114.8,114.4,114.4,47800.0,92.1758,92.3125,91.9909,91.9909,47800.0
2014-05-29 09:40:00,114.4,114.4,113.88,114.27,127200.0,91.9909,91.9909,91.5727,91.8864,127200.0
2014-05-29 09:45:00,114.25,114.61,114.2,114.59,33200.0,91.8703,92.1598,91.8301,92.1437,33200.0
2014-05-29 09:50:00,114.61,114.92,114.55,114.89,36700.0,92.1598,92.409,92.1115,92.3849,36700.0
2014-05-29 09:55:00,114.88,115.19,114.83,115.09,53500.0,92.3769,92.6261,92.3367,92.5457,53500.0
2014-05-29 10:00:00,115.11,115.11,114.91,115.05,34600.0,92.5618,92.5618,92.401,92.5136,34600.0
2014-05-29 10:05:00,115.06,115.08,114.8,114.87,61200.0,92.5216,92.5377,92.3125,92.3688,61200.0
2014-05-29 10:10:00,114.87,114.92,114.41,114.48,44600.0,92.3688,92.409,91.9989,92.0552,44600.0
2014-05-29 10:15:00,114.46,114.78,114.31,114.54,58500.0,92.0391,92.2965,91.9185,92.1035,58500.0
2014-05-29 10:20:00,114.55,114.78,114.55,114.78,19800.0,92.1115,92.2965,92.1115,92.2965,19800.0
2014-05-29 10:25:00,114.78,114.82,114.74,114.79,18000.0,92.2965,92.3286,92.2643,92.3045,18000.0
2014-05-29 10:30:00,114.8,114.89,114.76,114.89,29200.0,92.3125,92.3849,92.2804,92.3849,29200.0
2014-05-29 10:35:00,114.87,114.91,114.72,114.72,27600.0,92.3688,92.401,92.2482,92.2482,27600.0
2014-05-29 10:40:00,114.75,114.75,114.4,114.52,42800.0,92.2723,92.2723,91.9909,92.0874,42800.0
2014-05-29 10:45:00,114.51,114.72,114.48,114.71,19600.0,92.0793,92.2482,92.0552,92.2402,19600.0
2014-05-29 10:50:00,114.71,115.0,114.71,115.0,46800.0,92.2402,92.4734,92.2402,92.4734,46800.0
2014-05-29 10:55:00,114.98,115.1,114.85,115.09,31100.0,92.4573,92.5538,92.3527,92.5457,31100.0
2014-05-29 11:00:00,115.07,115.08,114.87,114.88,24200.0,92.5296,92.5377,92.3688,92.3769,24200.0
2014-05-29 11:05:00,114.81,114.88,114.73,114.81,21800.0,92.3206,92.3769,92.2562,92.3206,21800.0
2014-05-29 11:10:00,114.81,114.82,114.63,114.64,12900.0,92.3206,92.3286,92.1758,92.1839,12900.0
2014-05-29 11:15:00,114.63,114.63,114.51,114.53,11600.0,92.1758,92.1758,92.0793,92.0954,11600.0
2014-05-29 11:20:00,114.52,114.52,114.1,114.27,44500.0,92.0874,92.0874,91.7497,91.8864,44500.0
2014-05-29 11:25:00,114.26,114.35,113.99,114.0,70400.0,91.8783,91.9507,91.6612,91.6692,70400.0
2014-05-29 11:30:00,114.0,114.0,113.51,113.78,166600.0,91.6692,91.6692,91.2752,91.4923,166600.0
2014-05-29 11:35:00,113.79,114.17,113.78,114.16,39400.0,91.5004,91.8059,91.4923,91.7979,39400.0
2014-05-29 11:40:00,114.15,114.25,113.9,114.14,27800.0,91.7899,91.8703,91.5888,91.7818,27800.0
2014-05-29 11:45:00,114.15,114.3,114.07,114.27,19300.0,91.7899,91.9105,91.7255,91.8864,19300.0
2014-05-29 11:50:00,114.27,114.3,114.07,114.3,51100.0,91.8864,91.9105,91.7255,91.9105,51100.0
2014-05-29 11:55:00,114.24,114.27,114.06,114.12,20300.0,91.8622,91.8864,91.7175,91.7657,20300.0
2014-05-29 12:00:00,114.11,114.15,114.1,114.12,15600.0,91.7577,91.7899,91.7497,91.7657,15600.0
2014-05-29 12:05:00,114.12,114.13,114.02,114.08,22700.0,91.7657,91.7738,91.6853,91.7336,22700.0
2014-05-29 12:10:00,114.05,114.19,114.03,114.19,15100.0,91.7094,91.822,91.6934,91.822,15100.0
2014-05-29 12:15:00,114.16,114.23,114.09,114.16,18700.0,91.7979,91.8542,91.7416,91.7979,18700.0
2014-05-29 12:20:00,114.14,114.19,114.12,114.14,13800.0,91.7818,91.822,91.7657,91.7818,13800.0
2014-05-29 12:25:00,114.13,114.16,114.05,114.1,16200.0,91.7738,91.7979,91.7094,91.7497,16200.0
2014-05-29 12:30:00,114.11,114.14,114.07,114.12,19400.0,91.7577,91.7818,91.7255,91.7657,19400.0
2014-05-29 12:35:00,114.13,114.14,114.06,114.14,13600.0,91.7738,91.7818,91.7175,91.7818,13600.0
2014-05-29 12:40:00,114.14,114.14,114.05,114.08,16100.0,91.7818,91.7818,91.7094,91.7336,16100.0
2014-05-29 12:45:00,114.06,114.1,114.04,114.1,12700.0,91.7175,91.7497,91.7014,91.7497,12700.0
2014-05-29 12:50:00,114.09,114.15,114.05,114.06,17700.0,91.7416,91.7899,91.7094,91.7175,17700.0
2014-05-29 12:55:00,114.05,114.12,114.04,114.1,25800.0,91.7094,91.7657,91.7014,91.7497,25800.0
2014-05-29 13:00:00,114.1,114.13,114.09,114.09,10800.0,91.7497,91.7738,91.7416,91.7416,10800.0
2014-05-29 13:05:00,114.09,114.09,114.03,114.08,10700.0,91.7416,91.7416,91.6934,91.7336,10700.0
2014-05-29 13:10:00,114.05,114.13,114.05,114.1,4700.0,91.7094,91.7738,91.7094,91.7497,4700.0
2014-05-29 13:15:00,114.1,114.14,114.08,114.1,7000.0,91.7497,91.7818,91.7336,91.7497,7000.0
2014-05-29 13:20:00,114.09,114.15,114.09,114.12,5000.0,91.7416,91.7899,91.7416,91.7657,5000.0
2014-05-29 13:25:00,114.11,114.14,114.1,114.11,8800.0,91.7577,91.7818,91.7497,91.7577,8800.0
2014-05-29 13:30:00,114.12,114.13,114.09,114.09,13100.0,91.7657,91.7738,91.7416,91.7416,13100.0
2014-05-29 13:35:00,114.08,114.11,114.02,114.06,13300.0,91.7336,91.7577,91.6853,91.7175,13300.0
2014-05-29 13:40:00,114.07,114.07,113.9,113.92,23100.0,91.7255,91.7255,91.5888,91.6049,23100.0
2014-05-29 13:45:00,113.9,113.96,113.89,113.92,29800.0,91.5888,91.6371,91.5808,91.6049,29800.0
2014-05-29 13:50:00,113.93,113.94,113.8,113.87,22000.0,91.613,91.621,91.5084,91.5647,22000.0
2014-05-29 13:55:00,113.87,113.95,113.81,113.85,17800.0,91.5647,91.629,91.5165,91.5486,17800.0
2014-05-29 14:00:00,113.85,113.93,113.85,113.93,13800.0,91.5486,91.613,91.5486,91.613,13800.0
2014-05-29 14:05:00,113.93,113.95,113.9,113.95,14100.0,91.613,91.629,91.5888,91.629,14100.0
2014-05-29 14:10:00,113.96,114.12,113.95,114.12,18100.0,91.6371,91.7657,91.629,91.7657,18100.0
2014-05-29 14:15:00,114.13,114.23,114.13,114.2,17200.0,91.7738,91.8542,91.7738,91.8301,17200.0
2014-05-29 14:20:00,114.21,114.38,114.21,114.36,26900.0,91.8381,91.9748,91.8381,91.9587,26900.0
2014-05-29 14:25:00,114.37,114.54,114.31,114.43,31200.0,91.9668,92.1035,91.9185,92.015,31200.0
2014-05-29 14:30:00,114.43,114.45,114.33,114.35,16300.0,92.015,92.0311,91.9346,91.9507,16300.0
2014-05-29 14:35:00,114.35,114.49,114.27,114.44,35600.0,91.9507,92.0633,91.8864,92.0231,35600.0
2014-05-29 14:40:00,114.41,114.43,114.35,114.35,25200.0,91.9989,92.015,91.9507,91.9507,25200.0
2014-05-29 14:45:00,114.36,114.52,114.36,114.45,21900.0,91.9587,92.0874,91.9587,92.0311,21900.0
2014-05-29 14:50:00,114.45,114.56,114.43,114.52,21600.0,92.0311,92.1195,92.015,92.0874,21600.0
2014-05-29 14:55:00,114.51,114.51,114.42,114.42,10600.0,92.0793,92.0793,92.007,92.007,10600.0
2014-05-29 15:00:00,114.45,114.54,114.43,114.47,17100.0,92.0311,92.1035,92.015,92.0472,17100.0
2014-05-29 15:05:00,114.46,114.46,114.34,114.35,17200.0,92.0391,92.0391,91.9426,91.9507,17200.0
2014-05-29 15:10:00,114.35,114.38,114.27,114.3,20400.0,91.9507,91.9748,91.8864,91.9105,20400.0
2014-05-29 15:15:00,114.29,114.36,114.28,114.28,30800.0,91.9024,91.9587,91.8944,91.8944,30800.0
2014-05-29 15:20:00,114.28,114.39,114.28,114.31,21300.0,91.8944,91.9828,91.8944,91.9185,21300.0
2014-05-29 15:25:00,114.31,114.31,114.13,114.17,33600.0,91.9185,91.9185,91.7738,91.8059,33600.0
2014-05-29 15:30:00,114.17,114.21,114.14,114.16,32200.0,91.8059,91.8381,91.7818,91.7979,32200.0
2014-05-29 15:35:00,114.15,114.15,114.02,114.08,39200.0,91.7899,91.7899,91.6853,91.7336,39200.0
2014-05-29 15:40:00,114.09,114.09,114.01,114.04,36300.0,91.7416,91.7416,91.6773,91.7014,36300.0
2014-05-29 15:45:00,114.03,114.11,114.03,114.07,50900.0,91.6934,91.7577,91.6934,91.7255,50900.0
2014-05-29 15:50:00,114.07,114.2,114.07,114.14,74400.0,91.7255,91.8301,91.7255,91.7818,74400.0
2014-05-29 15:55:00,114.15,114.24,114.06,114.14,80400.0,91.7899,91.8622,91.7175,91.7818,80400.0
2014-05-30 09:30:00,114.61,115.66,114.01,115.28,157600.0,92.1598,93.0041,91.6773,92.6985,157600.0
2014-05-30 09:35:00,115.35,115.49,115.03,115.23,33500.0,92.7548,92.8674,92.4975,92.6583,33500.0
2014-05-30 09:40:00,115.23,115.27,115.03,115.13,25600.0,92.6583,92.6905,92.4975,92.5779,25600.0
2014-05-30 09:45:00,115.17,115.21,115.02,115.14,52200.0,92.6101,92.6422,92.4894,92.5859,52200.0
2014-05-30 09:50:00,115.17,115.22,115.03,115.1,24400.0,92.6101,92.6503,92.4975,92.5538,24400.0
2014-05-30 09:55:00,115.09,115.1,114.91,115.04,22700.0,92.5457,92.5538,92.401,92.5055,22700.0
2014-05-30 10:00:00,115.02,115.14,115.01,115.06,30900.0,92.4894,92.5859,92.4814,92.5216,30900.0
2014-05-30 10:05:00,115.07,115.19,115.04,115.14,26000.0,92.5296,92.6261,92.5055,92.5859,26000.0
2014-05-30 10:10:00,115.15,115.41,115.15,115.38,29000.0,92.594,92.803,92.594,92.7789,29000.0
2014-05-30 10:15:00,115.39,115.39,115.26,115.26,14200.0,92.787,92.787,92.6824,92.6824,14200.0
2014-05-30 10:20:00,115.24,115.37,115.24,115.36,20100.0,92.6663,92.7709,92.6663,92.7628,20100.0
2014-05-30 10:25:00,115.37,115.41,115.3,115.3,21400.0,92.7709,92.803,92.7146,92.7146,21400.0
2014-05-30 10:30:00,115.3,115.32,115.23,115.27,17300.0,92.7146,92.7307,92.6583,92.6905,17300.0
2014-05-30 10:35:00,115.29,115.39,115.29,115.36,21400.0,92.7066,92.787,92.7066,92.7628,21400.0
2014-05-30 10:40:00,115.35,115.45,115.34,115.45,16800.0,92.7548,92.8352,92.7468,92.8352,16800.0
2014-05-30 10:45:00,115.43,115.47,115.38,115.41,17500.0,92.8191,92.8513,92.7789,92.803,17500.0
2014-05-30 10:50:00,115.38,115.5,115.38,115.5,20300.0,92.7789,92.8754,92.7789,92.8754,20300.0
2014-05-30 10:55:00,115.49,115.54,115.49,115.52,30200.0,92.8674,92.9076,92.8674,92.8915,30200.0
2014-05-30 11:00:00,115.5,115.65,115.5,115.57,71700.0,92.8754,92.996,92.8754,92.9317,71700.0
2014-05-30 11:05:00,115.59,115.6,115.55,115.57,12400.0,92.9478,92.9558,92.9156,92.9317,12400.0
2014-05-30 11:10:00,115.56,115.73,115.56,115.69,19700.0,92.9237,93.0604,92.9237,93.0282,19700.0
2014-05-30 11:15:00,115.69,115.76,115.64,115.64,18300.0,93.0282,93.0845,92.988,92.988,18300.0
2014-05-30 11:20:00,115.64,115.64,115.54,115.59,15100.0,92.988,92.988,92.9076,92.9478,15100.0
2014-05-30 11:25:00,115.59,115.63,115.53,115.63,14800.0,92.9478,92.98,92.8995,92.98,14800.0
2014-05-30 11:30:00,115.63,115.7,115.61,115.7,5600.0,92.98,93.0362,92.9639,93.0362,5600.0
2014-05-30 11:35:00,115.68,115.75,115.67,115.74,14300.0,93.0202,93.0764,93.0121,93.0684,14300.0
2014-05-30 11:40:00,115.73,115.75,115.63,115.64,23400.0,93.0604,93.0764,92.98,92.988,23400.0
2014-05-30 11:45:00,115.65,115.65,115.43,115.47,23500.0,92.996,92.996,92.8191,92.8513,23500.0
2014-05-30 11:50:00,115.46,115.46,115.38,115.46,41500.0,92.8433,92.8433,92.7789,92.8433,41500.0
2014-05-30 11:55:00,115.46,115.63,115.46,115.6,10000.0,92.8433,92.98,92.8433,92.9558,10000.0
2014-05-30 12:00:00,115.56,115.6,115.53,115.57,17800.0,92.9237,92.9558,92.8995,92.9317,17800.0
2014-05-30 12:05:00,115.56,115.63,115.56,115.61,13100.0,92.9237,92.98,92.9237,92.9639,13100.0
2014-05-30 12:10:00,115.6,115.69,115.6,115.68,16200.0,92.9558,93.0282,92.9558,93.0202,16200.0
2014-05-30 12:15:00,115.69,115.74,115.68,115.72,11200.0,93.0282,93.0684,93.0202,93.0523,11200.0
2014-05-30 12:20:00,115.74,115.77,115.74,115.75,18500.0,93.0684,93.0925,93.0684,93.0764,18500.0
2014-05-30 12:25:00,115.75,115.76,115.7,115.72,17800.0,93.0764,93.0845,93.0362,93.0523,17800.0
2014-05-30 12:30:00,115.73,115.77,115.71,115.71,23200.0,93.0604,93.0925,93.0443,93.0443,23200.0
2014-05-30 12:35:00,115.72,115.74,115.7,115.72,22000.0,93.0523,93.0684,93.0362,93.0523,22000.0
2014-05-30 12:40:00,115.7,115.74,115.7,115.73,10300.0,93.0362,93.0684,93.0362,93.0604,10300.0
2014-05-30 12:45:00,115.73,115.79,115.71,115.76,27900.0,93.0604,93.1086,93.0443,93.0845,27900.0
2014-05-30 12:50:00,115.75,115.8,115.73,115.77,23500.0,93.0764,93.1167,93.0604,93.0925,23500.0
2014-05-30 12:55:00,115.77,115.85,115.77,115.84,18700.0,93.0925,93.1569,93.0925,93.1488,18700.0
2014-05-30 13:00:00,115.83,115.87,115.8,115.86,13500.0,93.1408,93.1729,93.1167,93.1649,13500.0
2014-05-30 13:05:00,115.87,115.88,115.83,115.83,7800.0,93.1729,93.181,93.1408,93.1408,7800.0
2014-05-30 13:10:00,115.84,115.89,115.82,115.85,20500.0,93.1488,93.189,93.1327,93.1569,20500.0
2014-05-30 13:15:00,115.84,115.89,115.84,115.86,13300.0,93.1488,93.189,93.1488,93.1649,13300.0
2014-05-30 13:20:00,115.85,115.89,115.85,115.87,8300.0,93.1569,93.189,93.1569,93.1729,8300.0
2014-05-30 13:25:00,115.87,115.95,115.86,115.95,17700.0,93.1729,93.2373,93.1649,93.2373,17700.0
2014-05-30 13:30:00,115.94,115.97,115.91,115.93,43900.0,93.2292,93.2534,93.2051,93.2212,43900.0
2014-05-30 13:35:00,115.93,115.93,115.74,115.81,31900.0,93.2212,93.2212,93.0684,93.1247,31900.0
2014-05-30 13:40:00,115.8,115.89,115.78,115.88,17400.0,93.1167,93.189,93.1006,93.181,17400.0
2014-05-30 13:45:00,115.88,115.96,115.88,115.91,11600.0,93.181,93.2453,93.181,93.2051,11600.0
2014-05-30 13:50:00,115.9,115.95,115.89,115.95,7400.0,93.1971,93.2373,93.189,93.2373,7400.0
2014-05-30 13:55:00,115.95,115.96,115.9,115.93,12600.0,93.2373,93.2453,93.1971,93.2212,12600.0
2014-05-30 14:00:00,115.93,115.97,115.92,115.97,10000.0,93.2212,93.2534,93.2131,93.2534,10000.0
2014-05-30 14:05:00,115.95,115.98,115.91,115.94,13400.0,93.2373,93.2614,93.2051,93.2292,13400.0
2014-05-30 14:10:00,115.96,115.98,115.93,115.95,10100.0,93.2453,93.2614,93.2212,93.2373,10100.0
2014-05-30 14:15:00,115.95,115.96,115.94,115.94,8700.0,93.2373,93.2453,93.2292,93.2292,8700.0
2014-05-30 14:20:00,115.94,116.02,115.93,116.01,23600.0,93.2292,93.2936,93.2212,93.2855,23600.0
2014-05-30 14:25:00,116.0,116.04,115.97,116.01,15500.0,93.2775,93.3096,93.2534,93.2855,15500.0
2014-05-30 14:30:00,116.01,116.05,115.99,116.03,12000.0,93.2855,93.3177,93.2694,93.3016,12000.0
2014-05-30 14:35:00,116.03,116.04,116.0,116.01,8300.0,93.3016,93.3096,93.2775,93.2855,8300.0
2014-05-30 14:40:00,116.01,116.08,115.99,116.0,37000.0,93.2855,93.3418,93.2694,93.2775,37000.0
2014-05-30 14:45:00,116.0,116.01,115.95,115.95,16500.0,93.2775,93.2855,93.2373,93.2373,16500.0
2014-05-30 14:50:00,115.95,116.01,115.95,116.01,8000.0,93.2373,93.2855,93.2373,93.2855,8000.0
2014-05-30 14:55:00,116.0,116.0,115.96,115.98,19400.0,93.2775,93.2775,93.2453,93.2614,19400.0
2014-05-30 15:00:00,115.96,115.99,115.89,115.97,22900.0,93.2453,93.2694,93.189,93.2534,22900.0
2014-05-30 15:05:00,115.95,115.97,115.9,115.93,7800.0,93.2373,93.2534,93.1971,93.2212,7800.0
2014-05-30 15:10:00,115.93,115.97,115.92,115.96,27000.0,93.2212,93.2534,93.2131,93.2453,27000.0
2014-05-30 15:15:00,115.96,115.97,115.85,115.89,21700.0,93.2453,93.2534,93.1569,93.189,21700.0
2014-05-30 15:20:00,115.9,115.91,115.8,115.82,17000.0,93.1971,93.2051,93.1167,93.1327,17000.0
2014-05-30 15:25:00,115.82,115.97,115.79,115.9,17500.0,93.1327,93.2534,93.1086,93.1971,17500.0
2014-05-30 15:30:00,115.9,115.93,115.88,115.92,15000.0,93.1971,93.2212,93.181,93.2131,15000.0
2014-05-30 15:35:00,115.93,116.0,115.89,115.94,48200.0,93.2212,93.2775,93.189,93.2292,48200.0
2014-05-30 15:40:00,115.94,115.97,115.93,115.97,22900.0,93.2292,93.2534,93.2212,93.2534,22900.0
2014-05-30 15:45:00,115.97,115.98,115.93,115.97,33800.0,93.2534,93.2614,93.2212,93.2534,33800.0
2014-05-30 15:50:00,115.97,116.09,115.97,116.03,87800.0,93.2534,93.3498,93.2534,93.3016,87800.0
2014-05-30 15:55:00,116.03,116.08,116.0,116.02,124200.0,93.3016,93.3418,93.2775,93.2936,124200.0
2014-06-02 09:30:00,115.84,116.14,115.75,115.81,40200.0,93.1488,93.3901,93.0764,93.1247,40200.0
2014-06-02 09:35:00,115.84,116.0,115.79,116.0,13600.0,93.1488,93.2775,93.1086,93.2775,13600.0
2014-06-02 09:40:00,116.01,116.01,115.79,115.8,15500.0,93.2855,93.2855,93.1086,93.1167,15500.0
2014-06-02 09:45:00,115.81,115.84,115.68,115.7,23100.0,93.1247,93.1488,93.0202,93.0362,23100.0
2014-06-02 09:50:00,115.75,115.84,115.71,115.83,14400.0,93.0764,93.1488,93.0443,93.1408,14400.0
2014-06-02 09:55:00,115.83,115.91,115.75,115.91,11300.0,93.1408,93.2051,93.0764,93.2051,11300.0
2014-06-02 10:00:00,115.87,115.9,115.63,115.68,24500.0,93.1729,93.1971,92.98,93.0202,24500.0
2014-06-02 10:05:00,115.7,115.81,115.65,115.81,13700.0,93.0362,93.1247,92.996,93.1247,13700.0
2014-06-02 10:10:00,115.79,115.89,115.79,115.85,7100.0,93.1086,93.189,93.1086,93.1569,7100.0
2014-06-02 10:15:00,115.8,115.87,115.76,115.79,12700.0,93.1167,93.1729,93.0845,93.1086,12700.0
2014-06-02 10:20:00,115.78,115.8,115.71,115.71,12500.0,93.1006,93.1167,93.0443,93.0443,12500.0
2014-06-02 10:25:00,115.71,115.78,115.65,115.77,13200.0,93.0443,93.1006,92.996,93.0925,13200.0
2014-06-02 10:30:00,115.75,115.77,115.69,115.69,8900.0,93.0764,93.0925,93.0282,93.0282,8900.0
2014-06-02 10:35:00,115.71,115.72,115.59,115.63,9300.0,93.0443,93.0523,92.9478,92.98,9300.0
2014-06-02 10:40:00,115.64,115.65,115.58,115.61,8100.0,92.988,92.996,92.9397,92.9639,8100.0
2014-06-02 10:45:00,115.61,115.7,115.61,115.64,6300.0,92.9639,93.0362,92.9639,92.988,6300.0
2014-06-02 10:50:00,115.65,115.68,115.54,115.54,15900.0,92.996,93.0202,92.9076,92.9076,15900.0
2014-06-02 10:55:00,115.56,115.77,115.56,115.77,12100.0,92.9237,93.0925,92.9237,93.0925,12100.0
2014-06-02 11:00:00,115.77,115.77,115.69,115.73,8500.0,93.0925,93.0925,93.0282,93.0604,8500.0
2014-06-02 11:05:00,115.72,115.76,115.67,115.73,17000.0,93.0523,93.0845,93.0121,93.0604,17000.0
2014-06-02 11:10:00,115.75,115.75,115.59,115.63,8800.0,93.0764,93.0764,92.9478,92.98,8800.0
2014-06-02 11:15:00,115.63,115.7,115.6,115.62,8000.0,92.98,93.0362,92.9558,92.9719,8000.0
2014-06-02 11:20:00,115.64,115.69,115.55,115.69,11900.0,92.988,93.0282,92.9156,93.0282,11900.0
2014-06-02 11:25:00,115.69,115.73,115.65,115.71,16400.0,93.0282,93.0604,92.996,93.0443,16400.0
2014-06-02 11:30:00,115.72,115.72,115.62,115.64,6900.0,93.0523,93.0523,92.9719,92.988,6900.0
2014-06-02 11:35:00,115.64,115.66,115.57,115.59,4300.0,92.988,93.0041,92.9317,92.9478,4300.0
2014-06-02 11:40:00,115.59,115.61,115.57,115.57,5800.0,92.9478,92.9639,92.9317,92.9317,5800.0
2014-06-02 11:45:00,115.56,115.64,115.55,115.58,6100.0,92.9237,92.988,92.9156,92.9397,6100.0
2014-06-02 11:50:00,115.58,115.67,115.57,115.57,9700.0,92.9397,93.0121,92.9317,92.9317,9700.0
2014-06-02 11:55:00,115.61,115.68,115.6,115.68,10400.0,92.9639,93.0202,92.9558,93.0202,10400.0
2014-06-02 12:00:00,115.65,115.72,115.64,115.7,8800.0,92.996,93.0523,92.988,93.0362,8800.0
2014-06-02 12:05:00,115.7,115.7,115.64,115.66,8200.0,93.0362,93.0362,92.988,93.0041,8200.0
2014-06-02 12:10:00,115.65,115.66,115.63,115.63,2800.0,92.996,93.0041,92.98,92.98,2800.0
2014-06-02 12:15:00,115.65,115.67,115.6,115.64,3400.0,92.996,93.0121,92.9558,92.988,3400.0
2014-06-02 12:20:00,115.64,115.66,115.62,115.63,4000.0,92.988,93.0041,92.9719,92.98,4000.0
2014-06-02 12:25:00,115.63,115.68,115.63,115.67,8900.0,92.98,93.0202,92.98,93.0121,8900.0
2014-06-02 12:30:00,115.67,115.69,115.64,115.67,6300.0,93.0121,93.0282,92.988,93.0121,6300.0
2014-06-02 12:35:00,115.68,115.74,115.66,115.74,14700.0,93.0202,93.0684,93.0041,93.0684,14700.0
2014-06-02 12:40:00,115.73,115.9,115.73,115.89,10000.0,93.0604,93.1971,93.0604,93.189,10000.0
2014-06-02 12:45:00,115.89,115.9,115.82,115.83,2400.0,93.189,93.1971,93.1327,93.1408,2400.0
2014-06-02 12:50:00,115.84,115.85,115.79,115.85,2700.0,93.1488,93.1569,93.1086,93.1569,2700.0
2014-06-02 12:55:00,115.85,115.91,115.83,115.89,4400.0,93.1569,93.2051,93.1408,93.189,4400.0
2014-06-02 13:00:00,115.89,115.93,115.88,115.89,4000.0,93.189,93.2212,93.181,93.189,4000.0
2014-06-02 13:05:00,115.88,115.88,115.81,115.85,2600.0,93.181,93.181,93.1247,93.1569,2600.0
2014-06-02 13:10:00,115.84,115.84,115.77,115.84,5600.0,93.1488,93.1488,93.0925,93.1488,5600.0
2014-06-02 13:15:00,115.84,115.86,115.84,115.85,2900.0,93.1488,93.1649,93.1488,93.1569,2900.0
2014-06-02 13:20:00,115.85,115.92,115.84,115.92,6600.0,93.1569,93.2131,93.1488,93.2131,6600.0
2014-06-02 13:25:00,115.9,115.96,115.88,115.95,5900.0,93.1971,93.2453,93.181,93.2373,5900.0
2014-06-02 13:30:00,115.95,115.95,115.9,115.92,5900.0,93.2373,93.2373,93.1971,93.2131,5900.0
2014-06-02 13:35:00,115.92,115.94,115.86,115.9,6400.0,93.2131,93.2292,93.1649,93.1971,6400.0
2014-06-02 13:40:00,115.89,115.89,115.82,115.82,5300.0,93.189,93.189,93.1327,93.1327,5300.0
2014-06-02 13:45:00,115.82,115.85,115.81,115.84,5000.0,93.1327,93.1569,93.1247,93.1488,5000.0
2014-06-02 13:50:00,115.84,115.88,115.82,115.82,7700.0,93.1488,93.181,93.1327,93.1327,7700.0
2014-06-02 13:55:00,115.81,115.89,115.8,115.87,5600.0,93.1247,93.189,93.1167,93.1729,5600.0
2014-06-02 14:00:00,115.9,115.92,115.86,115.88,6100.0,93.1971,93.2131,93.1649,93.181,6100.0
2014-06-02 14:05:00,115.89,115.91,115.87,115.9,6900.0,93.189,93.2051,93.1729,93.1971,6900.0
2014-06-02 14:10:00,115.9,115.93,115.77,115.78,13300.0,93.1971,93.2212,93.0925,93.1006,13300.0
2014-06-02 14:15:00,115.77,115.81,115.73,115.76,9700.0,93.0925,93.1247,93.0604,93.0845,9700.0
2014-06-02 14:20:00,115.76,115.77,115.73,115.76,5200.0,93.0845,93.0925,93.0604,93.0845,5200.0
2014-06-02 14:25:00,115.78,115.79,115.73,115.77,6800.0,93.1006,93.1086,93.0604,93.0925,6800.0
2014-06-02 14:30:00,115.77,115.82,115.77,115.82,8000.0,93.0925,93.1327,93.0925,93.1327,8000.0
2014-06-02 14:35:00,115.82,115.87,115.81,115.81,6000.0,93.1327,93.1729,93.1247,93.1247,6000.0
2014-06-02 14:40:00,115.81,115.82,115.72,115.73,9400.0,93.1247,93.1327,93.0523,93.0604,9400.0
2014-06-02 14:45:00,115.74,115.75,115.65,115.65,10700.0,93.0684,93.0764,92.996,92.996,10700.0
2014-06-02 14:50:00,115.65,115.68,115.55,115.68,22200.0,92.996,93.0202,92.9156,93.0202,22200.0
2014-06-02 14:55:00,115.68,115.7,115.67,115.68,5100.0,93.0202,93.0362,93.0121,93.0202,5100.0
2014-06-02 15:00:00,115.69,115.69,115.61,115.63,7000.0,93.0282,93.0282,92.9639,92.98,7000.0
2014-06-02 15:05:00,115.64,115.66,115.62,115.66,6600.0,92.988,93.0041,92.9719,93.0041,6600.0
2014-06-02 15:10:00,115.67,115.67,115.6,115.61,7000.0,93.0121,93.0121,92.9558,92.9639,7000.0
2014-06-02 15:15:00,115.6,115.67,115.6,115.67,11500.0,92.9558,93.0121,92.9558,93.0121,11500.0
2014-06-02 15:20:00,115.68,115.7,115.66,115.7,7800.0,93.0202,93.0362,93.0041,93.0362,7800.0
2014-06-02 15:25:00,115.69,115.69,115.6,115.62,6800.0,93.0282,93.0282,92.9558,92.9719,6800.0
2014-06-02 15:30:00,115.63,115.7,115.63,115.66,11000.0,92.98,93.0362,92.98,93.0041,11000.0
2014-06-02 15:35:00,115.67,115.69,115.62,115.64,12200.0,93.0121,93.0282,92.9719,92.988,12200.0
2014-06-02 15:40:00,115.64,115.69,115.64,115.66,13500.0,92.988,93.0282,92.988,93.0041,13500.0
2014-06-02 15:45:00,115.68,115.79,115.67,115.77,20600.0,93.0202,93.1086,93.0121,93.0925,20600.0
2014-06-02 15:50:00,115.78,115.81,115.7,115.71,31100.0,93.1006,93.1247,93.0362,93.0443,31100.0
2014-06-02 15:55:00,115.71,115.71,115.61,115.67,47200.0,93.0443,93.0443,92.9639,93.0121,47200.0
2014-06-03 09:30:00,115.47,115.89,115.37,115.77,32300.0,92.8513,93.189,92.7709,93.0925,32300.0
2014-06-03 09:35:00,115.68,115.72,115.35,115.39,12200.0,93.0202,93.0523,92.7548,92.787,12200.0
2014-06-03 09:40:00,115.43,115.5,115.27,115.5,54000.0,92.8191,92.8754,92.6905,92.8754,54000.0
2014-06-03 09:45:00,115.4,115.48,115.35,115.4,6900.0,92.795,92.8593,92.7548,92.795,6900.0
2014-06-03 09:50:00,115.4,115.57,115.4,115.55,10000.0,92.795,92.9317,92.795,92.9156,10000.0
2014-06-03 09:55:00,115.53,115.61,115.5,115.58,17500.0,92.8995,92.9639,92.8754,92.9397,17500.0
2014-06-03 10:00:00,115.57,115.77,115.53,115.76,24800.0,92.9317,93.0925,92.8995,93.0845,24800.0
2014-06-03 10:05:00,115.81,115.91,115.73,115.84,16500.0,93.1247,93.2051,93.0604,93.1488,16500.0
2014-06-03 10:10:00,115.82,115.91,115.8,115.91,8400.0,93.1327,93.2051,93.1167,93.2051,8400.0
2014-06-03 10:15:00,115.91,115.91,115.75,115.84,11700.0,93.2051,93.2051,93.0764,93.1488,11700.0
2014-06-03 10:20:00,115.84,115.89,115.77,115.77,5900.0,93.1488,93.189,93.0925,93.0925,5900.0
2014-06-03 10:25:00,115.76,115.81,115.6,115.8,15900.0,93.0845,93.1247,92.9558,93.1167,15900.0
2014-06-03 10:30:00,115.81,115.99,115.81,115.94,29700.0,93.1247,93.2694,93.1247,93.2292,29700.0
2014-06-03 10:35:00,115.95,116.0,115.93,115.98,9900.0,93.2373,93.2775,93.2212,93.2614,9900.0
2014-06-03 10:40:00,115.99,116.0,115.92,115.92,7600.0,93.2694,93.2775,93.2131,93.2131,7600.0
2014-06-03 10:45:00,115.9,115.91,115.8,115.86,9700.0,93.1971,93.2051,93.1167,93.1649,9700.0
2014-06-03 10:50:00,115.87,115.9,115.84,115.84,10200.0,93.1729,93.1971,93.1488,93.1488,10200.0
2014-06-03 10:55:00,115.86,115.89,115.76,115.8,7000.0,93.1649,93.189,93.0845,93.1167,7000.0
2014-06-03 11:00:00,115.82,115.82,115.72,115.72,6800.0,93.1327,93.1327,93.0523,93.0523,6800.0
2014-06-03 11:05:00,115.71,115.83,115.71,115.83,5000.0,93.0443,93.1408,93.0443,93.1408,5000.0
2014-06-03 11:10:00,115.85,115.85,115.75,115.76,4800.0,93.1569,93.1569,93.0764,93.0845,4800.0
2014-06-03 11:15:00,115.75,115.75,115.65,115.73,9200.0,93.0764,93.0764,92.996,93.0604,9200.0
2014-06-03 11:20:00,115.7,115.7,115.63,115.63,4100.0,93.0362,93.0362,92.98,92.98,4100.0
2014-06-03 11:25:00,115.63,115.63,115.53,115.53,12900.0,92.98,92.98,92.8995,92.8995,12900.0
2014-06-03 11:30:00,115.55,115.71,115.52,115.71,10100.0,92.9156,93.0443,92.8915,93.0443,10100.0
2014-06-03 11:35:00,115.75,115.79,115.72,115.72,5900.0,93.0764,93.1086,93.0523,93.0523,5900.0
2014-06-03 11:40:00,115.72,115.74,115.65,115.66,8500.0,93.0523,93.0684,92.996,93.0041,8500.0
2014-06-03 11:45:00,115.67,115.73,115.66,115.68,16700.0,93.0121,93.0604,93.0041,93.0202,16700.0
2014-06-03 11:50:00,115.71,115.74,115.68,115.7,6000.0,93.0443,93.0684,93.0202,93.0362,6000.0
2014-06-03 11:55:00,115.69,115.81,115.69,115.8,11500.0,93.0282,93.1247,93.0282,93.1167,11500.0
2014-06-03 12:00:00,115.81,115.93,115.81,115.86,14900.0,93.1247,93.2212,93.1247,93.1649,14900.0
2014-06-03 12:05:00,115.87,115.89,115.84,115.84,7700.0,93.1729,93.189,93.1488,93.1488,7700.0
2014-06-03 12:10:00,115.83,115.87,115.8,115.86,7600.0,93.1408,93.1729,93.1167,93.1649,7600.0
2014-06-03 12:15:00,115.87,115.96,115.86,115.96,8800.0,93.1729,93.2453,93.1649,93.2453,8800.0
2014-06-03 12:20:00,115.96,115.99,115.93,115.93,4500.0,93.2453,93.2694,93.2212,93.2212,4500.0
2014-06-03 12:25:00,115.92,115.94,115.85,115.92,8500.0,93.2131,93.2292,93.1569,93.2131,8500.0
2014-06-03 12:30:00,115.93,115.98,115.93,115.94,5100.0,93.2212,93.2614,93.2212,93.2292,5100.0
2014-06-03 12:35:00,115.94,115.97,115.9,115.91,8000.0,93.2292,93.2534,93.1971,93.2051,8000.0
2014-06-03 12:40:00,115.93,115.93,115.86,115.87,8700.0,93.2212,93.2212,93.1649,93.1729,8700.0
2014-06-03 12:45:00,115.87,115.88,115.85,115.86,8100.0,93.1729,93.181,93.1569,93.1649,8100.0
2014-06-03 12:50:00,115.86,115.91,115.86,115.91,7500.0,93.1649,93.2051,93.1649,93.2051,7500.0
2014-06-03 12:55:00,115.9,115.97,115.9,115.97,13300.0,93.1971,93.2534,93.1971,93.2534,13300.0
2014-06-03 13:00:00,115.98,115.98,115.92,115.92,4300.0,93.2614,93.2614,93.2131,93.2131,4300.0
2014-06-03 13:05:00,115.92,115.95,115.91,115.95,8100.0,93.2131,93.2373,93.2051,93.2373,8100.0
2014-06-03 13:10:00,115.94,115.94,115.89,115.92,7100.0,93.2292,93.2292,93.189,93.2131,7100.0
2014-06-03 13:15:00,115.92,115.92,115.86,115.87,4500.0,93.2131,93.2131,93.1649,93.1729,4500.0
2014-06-03 13:20:00,115.86,115.89,115.84,115.89,9600.0,93.1649,93.189,93.1488,93.189,9600.0
2014-06-03 13:25:00,115.91,115.91,115.86,115.88,4800.0,93.2051,93.2051,93.1649,93.181,4800.0
2014-06-03 13:30:00,115.87,115.9,115.86,115.88,2200.0,93.1729,93.1971,93.1649,93.181,2200.0
2014-06-03 13:35:00,115.87,115.88,115.85,115.86,6000.0,93.1729,93.181,93.1569,93.1649,6000.0
2014-06-03 13:40:00,115.86,115.86,115.85,115.86,6500.0,93.1649,93.1649,93.1569,93.1649,6500.0
2014-06-03 13:45:00,115.87,115.95,115.87,115.93,5300.0,93.1729,93.2373,93.1729,93.2212,5300.0
2014-06-03 13:50:00,115.92,115.94,115.88,115.89,5700.0,93.2131,93.2292,93.181,93.189,5700.0
2014-06-03 13:55:00,115.89,115.9,115.85,115.86,3600.0,93.189,93.1971,93.1569,93.1649,3600.0
2014-06-03 14:00:00,115.87,115.89,115.85,115.88,3700.0,93.1729,93.189,93.1569,93.181,3700.0
2014-06-03 14:05:00,115.87,115.87,115.85,115.87,4600.0,93.1729,93.1729,93.1569,93.1729,4600.0
2014-06-03 14:10:00,115.86,115.86,115.73,115.74,5500.0,93.1649,93.1649,93.0604,93.0684,5500.0
2014-06-03 14:15:00,115.74,115.85,115.74,115.83,9200.0,93.0684,93.1569,93.0684,93.1408,9200.0
2014-06-03 14:20:00,115.84,115.89,115.82,115.82,6300.0,93.1488,93.189,93.1327,93.1327,6300.0
2014-06-03 14:25:00,115.81,115.82,115.79,115.81,4500.0,93.1247,93.1327,93.1086,93.1247,4500.0
2014-06-03 14:30:00,115.78,115.81,115.73,115.73,5600.0,93.1006,93.1247,93.0604,93.0604,5600.0
2014-06-03 14:35:00,115.73,115.75,115.72,115.73,7200.0,93.0604,93.0764,93.0523,93.0604,7200.0
2014-06-03 14:40:00,115.75,115.8,115.75,115.78,2400.0,93.0764,93.1167,93.0764,93.1006,2400.0
2014-06-03 14:45:00,115.79,115.79,115.72,115.72,3900.0,93.1086,93.1086,93.0523,93.0523,3900.0
2014-06-03 14:50:00,115.7,115.74,115.68,115.73,5100.0,93.0362,93.0684,93.0202,93.0604,5100.0
2014-06-03 14:55:00,115.72,115.73,115.68,115.71,6200.0,93.0523,93.0604,93.0202,93.0443,6200.0
2014-06-03 15:00:00,115.71,115.71,115.6,115.67,11100.0,93.0443,93.0443,92.9558,93.0121,11100.0
2014-06-03 15:05:00,115.66,115.71,115.65,115.71,9200.0,93.0041,93.0443,92.996,93.0443,9200.0
2014-06-03 15:10:00,115.72,115.73,115.64,115.64,6400.0,93.0523,93.0604,92.988,92.988,6400.0
2014-06-03 15:15:00,115.64,115.65,115.61,115.64,11200.0,92.988,92.996,92.9639,92.988,11200.0
2014-06-03 15:20:00,115.64,115.64,115.57,115.57,7300.0,92.988,92.988,92.9317,92.9317,7300.0
2014-06-03 15:25:00,115.57,115.64,115.55,115.62,15600.0,92.9317,92.988,92.9156,92.9719,15600.0
2014-06-03 15:30:00,115.62,115.66,115.6,115.61,12600.0,92.9719,93.0041,92.9558,92.9639,12600.0
2014-06-03 15:35:00,115.59,115.59,115.55,115.57,11300.0,92.9478,92.9478,92.9156,92.9317,11300.0
2014-06-03 15:40:00,115.57,115.57,115.54,115.56,18600.0,92.9317,92.9317,92.9076,92.9237,18600.0
2014-06-03 15:45:00,115.56,115.6,115.55,115.59,21400.0,92.9237,92.9558,92.9156,92.9478,21400.0
2014-06-03 15:50:00,115.6,115.6,115.52,115.52,19900.0,92.9558,92.9558,92.8915,92.8915,19900.0
2014-06-03 15:55:00,115.53,115.53,115.44,115.5,58100.0,92.8995,92.8995,92.8272,92.8754,58100.0
2014-06-04 09:30:00,115.29,115.6,115.27,115.6,16500.0,92.7066,92.9558,92.6905,92.9558,16500.0
2014-06-04 09:35:00,115.64,115.68,115.55,115.6,9100.0,92.988,93.0202,92.9156,92.9558,9100.0
2014-06-04 09:40:00,115.5,115.63,115.41,115.5,12600.0,92.8754,92.98,92.803,92.8754,12600.0
2014-06-04 09:45:00,115.52,115.54,115.46,115.46,11700.0,92.8915,92.9076,92.8433,92.8433,11700.0
2014-06-04 09:50:00,115.48,115.5,115.45,115.5,10600.0,92.8593,92.8754,92.8352,92.8754,10600.0
2014-06-04 09:55:00,115.49,115.52,115.45,115.5,18400.0,92.8674,92.8915,92.8352,92.8754,18400.0
2014-06-04 10:00:00,115.5,115.58,115.47,115.51,42000.0,92.8754,92.9397,92.8513,92.8835,42000.0
2014-06-04 10:05:00,115.52,115.62,115.5,115.59,6600.0,92.8915,92.9719,92.8754,92.9478,6600.0
2014-06-04 10:10:00,115.6,115.6,115.51,115.52,3600.0,92.9558,92.9558,92.8835,92.8915,3600.0
2014-06-04 10:15:00,115.51,115.51,115.35,115.37,8400.0,92.8835,92.8835,92.7548,92.7709,8400.0
2014-06-04 10:20:00,115.35,115.44,115.34,115.44,6300.0,92.7548,92.8272,92.7468,92.8272,6300.0
2014-06-04 10:25:00,115.41,115.45,115.41,115.43,7900.0,92.803,92.8352,92.803,92.8191,7900.0
2014-06-04 10:30:00,115.44,115.54,115.43,115.5,11900.0,92.8272,92.9076,92.8191,92.8754,11900.0
2014-06-04 10:35:00,115.5,115.58,115.49,115.58,8900.0,92.8754,92.9397,92.8674,92.9397,8900.0
2014-06-04 10:40:00,115.59,115.61,115.53,115.59,7800.0,92.9478,92.9639,92.8995,92.9478,7800.0
2014-06-04 10:45:00,115.58,115.63,115.55,115.55,4800.0,92.9397,92.98,92.9156,92.9156,4800.0
2014-06-04 10:50:00,115.55,115.63,115.55,115.63,3800.0,92.9156,92.98,92.9156,92.98,3800.0
2014-06-04 10:55:00,115.66,115.66,115.58,115.62,4200.0,93.0041,93.0041,92.9397,92.9719,4200.0
2014-06-04 11:00:00,115.62,115.69,115.62,115.69,6100.0,92.9719,93.0282,92.9719,93.0282,6100.0
2014-06-04 11:05:00,115.69,115.7,115.65,115.69,3400.0,93.0282,93.0362,92.996,93.0282,3400.0
2014-06-04 11:10:00,115.66,115.67,115.64,115.64,4400.0,93.0041,93.0121,92.988,92.988,4400.0
2014-06-04 11:15:00,115.66,115.69,115.64,115.68,9600.0,93.0041,93.0282,92.988,93.0202,9600.0
2014-06-04 11:20:00,115.68,115.75,115.68,115.73,8700.0,93.0202,93.0764,93.0202,93.0604,8700.0
2014-06-04 11:25:00,115.73,115.76,115.7,115.71,15300.0,93.0604,93.0845,93.0362,93.0443,15300.0
2014-06-04 11:30:00,115.7,115.81,115.66,115.79,14900.0,93.0362,93.1247,93.0041,93.1086,14900.0
2014-06-04 11:35:00,115.79,115.83,115.77,115.83,6500.0,93.1086,93.1408,93.0925,93.1408,6500.0
2014-06-04 11:40:00,115.83,115.92,115.8,115.82,8200.0,93.1408,93.2131,93.1167,93.1327,8200.0
2014-06-04 11:45:00,115.81,115.89,115.81,115.88,4900.0,93.1247,93.189,93.1247,93.181,4900.0
2014-06-04 11:50:00,115.88,115.94,115.88,115.93,9200.0,93.181,93.2292,93.181,93.2212,9200.0
2014-06-04 11:55:00,115.93,115.95,115.92,115.94,12400.0,93.2212,93.2373,93.2131,93.2292,12400.0
2014-06-04 12:00:00,115.93,115.95,115.91,115.94,10500.0,93.2212,93.2373,93.2051,93.2292,10500.0
2014-06-04 12:05:00,115.94,116.0,115.94,116.0,15900.0,93.2292,93.2775,93.2292,93.2775,15900.0
2014-06-04 12:10:00,116.0,116.11,116.0,116.11,16200.0,93.2775,93.3659,93.2775,93.3659,16200.0
2014-06-04 12:15:00,116.11,116.14,116.07,116.07,12700.0,93.3659,93.3901,93.3338,93.3338,12700.0
2014-06-04 12:20:00,116.06,116.07,116.01,116.05,5200.0,93.3257,93.3338,93.2855,93.3177,5200.0
2014-06-04 12:25:00,116.03,116.06,116.02,116.04,3100.0,93.3016,93.3257,93.2936,93.3096,3100.0
2014-06-04 12:30:00,116.06,116.11,116.05,116.1,5900.0,93.3257,93.3659,93.3177,93.3579,5900.0
2014-06-04 12:35:00,116.09,116.23,116.08,116.22,47200.0,93.3498,93.4624,93.3418,93.4544,47200.0
2014-06-04 12:40:00,116.22,116.28,116.22,116.28,14800.0,93.4544,93.5026,93.4544,93.5026,14800.0
2014-06-04 12:45:00,116.28,116.33,116.28,116.31,14000.0,93.5026,93.5428,93.5026,93.5268,14000.0
2014-06-04 12:50:00,116.32,116.38,116.31,116.38,7900.0,93.5348,93.583,93.5268,93.583,7900.0
2014-06-04 12:55:00,116.37,116.38,116.36,116.36,3400.0,93.575,93.583,93.567,93.567,3400.0
2014-06-04 13:00:00,116.36,116.42,116.36,116.42,9400.0,93.567,93.6152,93.567,93.6152,9400.0
2014-06-04 13:05:00,116.41,116.42,116.4,116.41,10800.0,93.6072,93.6152,93.5991,93.6072,10800.0
2014-06-04 13:10:00,116.4,116.44,116.4,116.44,7900.0,93.5991,93.6313,93.5991,93.6313,7900.0
2014-06-04 13:15:00,116.44,116.47,116.4,116.41,18100.0,93.6313,93.6554,93.5991,93.6072,18100.0
2014-06-04 13:20:00,116.41,116.41,116.28,116.35,10500.0,93.6072,93.6072,93.5026,93.5589,10500.0
2014-06-04 13:25:00,116.35,116.39,116.32,116.32,10400.0,93.5589,93.5911,93.5348,93.5348,10400.0
2014-06-04 13:30:00,116.32,116.33,116.28,116.29,2400.0,93.5348,93.5428,93.5026,93.5107,2400.0
2014-06-04 13:35:00,116.29,116.29,116.23,116.26,3200.0,93.5107,93.5107,93.4624,93.4865,3200.0
2014-06-04 13:40:00,116.25,116.25,116.2,116.22,7000.0,93.4785,93.4785,93.4383,93.4544,7000.0
2014-06-04 13:45:00,116.2,116.21,116.19,116.19,5100.0,93.4383,93.4463,93.4303,93.4303,5100.0
2014-06-04 13:50:00,116.19,116.19,116.17,116.18,4100.0,93.4303,93.4303,93.4142,93.4222,4100.0
2014-06-04 13:55:00,116.19,116.19,116.14,116.15,3900.0,93.4303,93.4303,93.3901,93.3981,3900.0
2014-06-04 14:00:00,116.14,116.15,116.02,116.02,8500.0,93.3901,93.3981,93.2936,93.2936,8500.0
2014-06-04 14:05:00,116.01,116.05,115.98,116.01,8200.0,93.2855,93.3177,93.2614,93.2855,8200.0
2014-06-04 14:10:00,116.01,116.02,115.94,115.94,15600.0,93.2855,93.2936,93.2292,93.2292,15600.0
2014-06-04 14:15:00,115.97,115.97,115.91,115.97,15500.0,93.2534,93.2534,93.2051,93.2534,15500.0
2014-06-04 14:20:00,115.97,115.99,115.94,115.98,5100.0,93.2534,93.2694,93.2292,93.2614,5100.0
2014-06-04 14:25:00,115.99,116.03,115.98,115.99,4700.0,93.2694,93.3016,93.2614,93.2694,4700.0
2014-06-04 14:30:00,116.01,116.09,115.99,116.09,3800.0,93.2855,93.3498,93.2694,93.3498,3800.0
2014-06-04 14:35:00,116.08,116.12,116.06,116.06,4600.0,93.3418,93.374,93.3257,93.3257,4600.0
2014-06-04 14:40:00,116.04,116.05,116.0,116.0,5300.0,93.3096,93.3177,93.2775,93.2775,5300.0
2014-06-04 14:45:00,116.0,116.03,115.98,116.0,6500.0,93.2775,93.3016,93.2614,93.2775,6500.0
2014-06-04 14:50:00,116.01,116.09,116.0,116.09,8000.0,93.2855,93.3498,93.2775,93.3498,8000.0
2014-06-04 14:55:00,116.1,116.12,116.05,116.1,18200.0,93.3579,93.374,93.3177,93.3579,18200.0
2014-06-04 15:00:00,116.1,116.17,116.09,116.17,23400.0,93.3579,93.4142,93.3498,93.4142,23400.0
2014-06-04 15:05:00,116.17,116.19,116.16,116.19,8700.0,93.4142,93.4303,93.4061,93.4303,8700.0
2014-06-04 15:10:00,116.18,116.23,116.18,116.21,8100.0,93.4222,93.4624,93.4222,93.4463,8100.0
2014-06-04 15:15:00,116.22,116.22,116.19,116.2,8600.0,93.4544,93.4544,93.4303,93.4383,8600.0
2014-06-04 15:20:00,116.2,116.23,116.19,116.23,14800.0,93.4383,93.4624,93.4303,93.4624,14800.0
2014-06-04 15:25:00,116.24,116.28,116.22,116.28,15400.0,93.4705,93.5026,93.4544,93.5026,15400.0
2014-06-04 15:30:00,116.28,116.33,116.28,116.32,19500.0,93.5026,93.5428,93.5026,93.5348,19500.0
2014-06-04 15:35:00,116.32,116.39,116.32,116.38,24600.0,93.5348,93.5911,93.5348,93.583,24600.0
2014-06-04 15:40:00,116.37,116.48,116.36,116.47,54100.0,93.575,93.6635,93.567,93.6554,54100.0
2014-06-04 15:45:00,116.47,116.47,116.37,116.38,28900.0,93.6554,93.6554,93.575,93.583,28900.0
2014-06-04 15:50:00,116.37,116.41,116.35,116.41,38700.0,93.575,93.6072,93.5589,93.6072,38700.0
2014-06-04 15:55:00,116.41,116.49,116.29,116.3,59500.0,93.6072,93.6715,93.5107,93.5187,59500.0
2014-06-05 09:30:00,117.0,117.3,116.72,117.29,117700.0,94.0816,94.3228,93.8564,94.3148,117700.0
2014-06-05 09:35:00,117.27,117.4,117.23,117.4,68700.0,94.2987,94.4032,94.2665,94.4032,68700.0
2014-06-05 09:40:00,117.4,117.49,117.23,117.25,56400.0,94.4032,94.4756,94.2665,94.2826,56400.0
2014-06-05 09:45:00,117.24,117.33,117.13,117.28,104600.0,94.2746,94.3469,94.1861,94.3067,104600.0
2014-06-05 09:50:00,117.29,117.38,117.17,117.28,64600.0,94.3148,94.3872,94.2183,94.3067,64600.0
2014-06-05 09:55:00,117.23,117.25,117.08,117.22,25400.0,94.2665,94.2826,94.1459,94.2585,25400.0
2014-06-05 10:00:00,117.26,117.33,117.17,117.3,33700.0,94.2907,94.3469,94.2183,94.3228,33700.0
2014-06-05 10:05:00,117.28,117.5,117.28,117.33,35800.0,94.3067,94.4836,94.3067,94.3469,35800.0
2014-06-05 10:10:00,117.32,117.4,117.3,117.39,22600.0,94.3389,94.4032,94.3228,94.3952,22600.0
2014-06-05 10:15:00,117.38,117.38,117.26,117.29,22000.0,94.3872,94.3872,94.2907,94.3148,22000.0
2014-06-05 10:20:00,117.28,117.34,117.19,117.23,33600.0,94.3067,94.355,94.2344,94.2665,33600.0
2014-06-05 10:25:00,117.2,117.35,117.17,117.21,11500.0,94.2424,94.363,94.2183,94.2505,11500.0
2014-06-05 10:30:00,117.24,117.39,117.24,117.29,40900.0,94.2746,94.3952,94.2746,94.3148,40900.0
2014-06-05 10:35:00,117.29,117.29,117.13,117.15,12100.0,94.3148,94.3148,94.1861,94.2022,12100.0
2014-06-05 10:40:00,117.17,117.3,117.17,117.21,14300.0,94.2183,94.3228,94.2183,94.2505,14300.0
2014-06-05 10:45:00,117.22,117.24,117.05,117.05,17800.0,94.2585,94.2746,94.1218,94.1218,17800.0
2014-06-05 10:50:00,117.06,117.09,116.99,117.0,86900.0,94.1298,94.154,94.0736,94.0816,86900.0
2014-06-05 10:55:00,117.01,117.21,117.01,117.18,55400.0,94.0896,94.2505,94.0896,94.2263,55400.0
2014-06-05 11:00:00,117.17,117.26,117.13,117.26,22300.0,94.2183,94.2907,94.1861,94.2907,22300.0
2014-06-05 11:05:00,117.27,117.35,117.22,117.33,15400.0,94.2987,94.363,94.2585,94.3469,15400.0
2014-06-05 11:10:00,117.32,117.39,117.32,117.39,31800.0,94.3389,94.3952,94.3389,94.3952,31800.0
2014-06-05 11:15:00,117.39,117.42,117.36,117.39,36700.0,94.3952,94.4193,94.3711,94.3952,36700.0
2014-06-05 11:20:00,117.38,117.39,117.33,117.39,14900.0,94.3872,94.3952,94.3469,94.3952,14900.0
2014-06-05 11:25:00,117.4,117.4,117.35,117.37,17200.0,94.4032,94.4032,94.363,94.3791,17200.0
2014-06-05 11:30:00,117.38,117.4,117.29,117.36,19900.0,94.3872,94.4032,94.3148,94.3711,19900.0
2014-06-05 11:35:00,117.36,117.41,117.35,117.39,13300.0,94.3711,94.4113,94.363,94.3952,13300.0
2014-06-05 11:40:00,117.39,117.4,117.3,117.34,13900.0,94.3952,94.4032,94.3228,94.355,13900.0
2014-06-05 11:45:00,117.34,117.35,117.25,117.29,16800.0,94.355,94.363,94.2826,94.3148,16800.0
2014-06-05 11:50:00,117.29,117.36,117.25,117.26,23200.0,94.3148,94.3711,94.2826,94.2907,23200.0
2014-06-05 11:55:00,117.26,117.3,117.2,117.27,10800.0,94.2907,94.3228,94.2424,94.2987,10800.0
2014-06-05 12:00:00,117.28,117.32,117.22,117.28,21000.0,94.3067,94.3389,94.2585,94.3067,21000.0
2014-06-05 12:05:00,117.29,117.37,117.25,117.34,34400.0,94.3148,94.3791,94.2826,94.355,34400.0
2014-06-05 12:10:00,117.32,117.45,117.29,117.44,35800.0,94.3389,94.4434,94.3148,94.4354,35800.0
2014-06-05 12:15:00,117.42,117.49,117.41,117.43,25900.0,94.4193,94.4756,94.4113,94.4274,25900.0
2014-06-05 12:20:00,117.43,117.48,117.42,117.44,12900.0,94.4274,94.4676,94.4193,94.4354,12900.0
2014-06-05 12:25:00,117.41,117.44,117.38,117.4,11800.0,94.4113,94.4354,94.3872,94.4032,11800.0
2014-06-05 12:30:00,117.41,117.43,117.3,117.3,15800.0,94.4113,94.4274,94.3228,94.3228,15800.0
2014-06-05 12:35:00,117.32,117.41,117.31,117.4,11400.0,94.3389,94.4113,94.3309,94.4032,11400.0
2014-06-05 12:40:00,117.38,117.43,117.35,117.4,13500.0,94.3872,94.4274,94.363,94.4032,13500.0
2014-06-05 12:45:00,117.41,117.42,117.36,117.4,10200.0,94.4113,94.4193,94.3711,94.4032,10200.0
2014-06-05 12:50:00,117.37,117.42,117.36,117.38,12400.0,94.3791,94.4193,94.3711,94.3872,12400.0
2014-06-05 12:55:00,117.41,117.42,117.31,117.37,16800.0,94.4113,94.4193,94.3309,94.3791,16800.0
2014-06-05 13:00:00,117.38,117.45,117.36,117.44,9800.0,94.3872,94.4434,94.3711,94.4354,9800.0
2014-06-05 13:05:00,117.43,117.49,117.43,117.46,12900.0,94.4274,94.4756,94.4274,94.4515,12900.0
2014-06-05 13:10:00,117.45,117.46,117.38,117.41,12800.0,94.4434,94.4515,94.3872,94.4113,12800.0
2014-06-05 13:15:00,117.4,117.43,117.39,117.41,12500.0,94.4032,94.4274,94.3952,94.4113,12500.0
2014-06-05 13:20:00,117.41,117.46,117.38,117.45,17000.0,94.4113,94.4515,94.3872,94.4434,17000.0
2014-06-05 13:25:00,117.45,117.47,117.41,117.45,20600.0,94.4434,94.4595,94.4113,94.4434,20600.0
2014-06-05 13:30:00,117.45,117.47,117.43,117.46,13400.0,94.4434,94.4595,94.4274,94.4515,13400.0
2014-06-05 13:35:00,117.46,117.5,117.46,117.48,14900.0,94.4515,94.4836,94.4515,94.4676,14900.0
2014-06-05 13:40:00,117.5,117.5,117.44,117.46,33600.0,94.4836,94.4836,94.4354,94.4515,33600.0
2014-06-05 13:45:00,117.45,117.47,117.42,117.42,11600.0,94.4434,94.4595,94.4193,94.4193,11600.0
2014-06-05 13:50:00,117.43,117.45,117.39,117.39,15100.0,94.4274,94.4434,94.3952,94.3952,15100.0
2014-06-05 13:55:00,117.39,117.45,117.38,117.44,10900.0,94.3952,94.4434,94.3872,94.4354,10900.0
2014-06-05 14:00:00,117.44,117.49,117.42,117.48,18000.0,94.4354,94.4756,94.4193,94.4676,18000.0
2014-06-05 14:05:00,117.48,117.56,117.46,117.55,35800.0,94.4676,94.5319,94.4515,94.5239,35800.0
2014-06-05 14:10:00,117.55,117.74,117.55,117.7,27000.0,94.5239,94.6766,94.5239,94.6445,27000.0
2014-06-05 14:15:00,117.7,117.79,117.65,117.77,48000.0,94.6445,94.7168,94.6043,94.7008,48000.0
2014-06-05 14:20:00,117.78,117.84,117.73,117.76,18700.0,94.7088,94.757,94.6686,94.6927,18700.0
2014-06-05 14:25:00,117.73,117.73,117.65,117.66,18400.0,94.6686,94.6686,94.6043,94.6123,18400.0
2014-06-05 14:30:00,117.66,117.76,117.66,117.69,44200.0,94.6123,94.6927,94.6123,94.6364,44200.0
2014-06-05 14:35:00,117.71,117.79,117.71,117.73,9000.0,94.6525,94.7168,94.6525,94.6686,9000.0
2014-06-05 14:40:00,117.71,117.73,117.7,117.7,14500.0,94.6525,94.6686,94.6445,94.6445,14500.0
2014-06-05 14:45:00,117.69,117.75,117.69,117.71,14000.0,94.6364,94.6847,94.6364,94.6525,14000.0
2014-06-05 14:50:00,117.71,117.76,117.7,117.76,14100.0,94.6525,94.6927,94.6445,94.6927,14100.0
2014-06-05 14:55:00,117.78,117.79,117.72,117.74,19400.0,94.7088,94.7168,94.6606,94.6766,19400.0
2014-06-05 15:00:00,117.75,117.88,117.75,117.88,36900.0,94.6847,94.7892,94.6847,94.7892,36900.0
2014-06-05 15:05:00,117.86,117.94,117.86,117.9,55300.0,94.7731,94.8375,94.7731,94.8053,55300.0
2014-06-05 15:10:00,117.89,117.94,117.89,117.93,24100.0,94.7973,94.8375,94.7973,94.8294,24100.0
2014-06-05 15:15:00,117.92,117.93,117.8,117.9,21400.0,94.8214,94.8294,94.7249,94.8053,21400.0
2014-06-05 15:20:00,117.89,117.9,117.77,117.77,26300.0,94.7973,94.8053,94.7008,94.7008,26300.0
2014-06-05 15:25:00,117.76,117.81,117.71,117.81,34800.0,94.6927,94.7329,94.6525,94.7329,34800.0
2014-06-05 15:30:00,117.81,117.85,117.73,117.73,16500.0,94.7329,94.7651,94.6686,94.6686,16500.0
2014-06-05 15:35:00,117.73,117.85,117.73,117.78,34800.0,94.6686,94.7651,94.6686,94.7088,34800.0
2014-06-05 15:40:00,117.77,117.79,117.7,117.71,25000.0,94.7008,94.7168,94.6445,94.6525,25000.0
2014-06-05 15:45:00,117.71,117.76,117.71,117.75,34700.0,94.6525,94.6927,94.6525,94.6847,34700.0
2014-06-05 15:50:00,117.75,117.79,117.72,117.73,53500.0,94.6847,94.7168,94.6606,94.6686,53500.0
2014-06-05 15:55:00,117.73,117.85,117.7,117.75,73000.0,94.6686,94.7651,94.6445,94.6847,73000.0
2014-06-06 09:30:00,117.7,117.85,117.58,117.76,73000.0,94.6445,94.7651,94.548,94.6927,73000.0
2014-06-06 09:35:00,117.7,118.01,117.69,118.01,37200.0,94.6445,94.8937,94.6364,94.8937,37200.0
2014-06-06 09:40:00,118.02,118.02,117.85,117.88,16900.0,94.9018,94.9018,94.7651,94.7892,16900.0
2014-06-06 09:45:00,117.86,117.92,117.75,117.9,16700.0,94.7731,94.8214,94.6847,94.8053,16700.0
2014-06-06 09:50:00,117.88,117.93,117.77,117.78,18000.0,94.7892,94.8294,94.7008,94.7088,18000.0
2014-06-06 09:55:00,117.8,117.8,117.62,117.68,17200.0,94.7249,94.7249,94.5801,94.6284,17200.0
2014-06-06 10:00:00,117.68,117.85,117.67,117.85,25800.0,94.6284,94.7651,94.6203,94.7651,25800.0
2014-06-06 10:05:00,117.83,117.89,117.82,117.83,13200.0,94.749,94.7973,94.741,94.749,13200.0
2014-06-06 10:10:00,117.88,118.02,117.84,118.0,12500.0,94.7892,94.9018,94.757,94.8857,12500.0
2014-06-06 10:15:00,118.02,118.02,117.97,117.99,32300.0,94.9018,94.9018,94.8616,94.8777,32300.0
2014-06-06 10:20:00,117.98,118.06,117.96,118.0,15600.0,94.8696,94.934,94.8535,94.8857,15600.0
2014-06-06 10:25:00,118.0,118.05,117.91,117.98,19200.0,94.8857,94.9259,94.8133,94.8696,19200.0
2014-06-06 10:30:00,117.98,118.0,117.91,117.92,11100.0,94.8696,94.8857,94.8133,94.8214,11100.0
2014-06-06 10:35:00,117.92,117.92,117.82,117.83,11100.0,94.8214,94.8214,94.741,94.749,11100.0
2014-06-06 10:40:00,117.83,117.91,117.82,117.86,14900.0,94.749,94.8133,94.741,94.7731,14900.0
2014-06-06 10:45:00,117.86,117.96,117.86,117.95,11400.0,94.7731,94.8535,94.7731,94.8455,11400.0
2014-06-06 10:50:00,117.96,118.03,117.9,118.0,30000.0,94.8535,94.9098,94.8053,94.8857,30000.0
2014-06-06 10:55:00,117.98,118.01,117.96,118.0,11000.0,94.8696,94.8937,94.8535,94.8857,11000.0
2014-06-06 11:00:00,118.0,118.19,118.0,118.17,18500.0,94.8857,95.0385,94.8857,95.0224,18500.0
2014-06-06 11:05:00,118.18,118.19,118.11,118.14,12300.0,95.0304,95.0385,94.9742,94.9983,12300.0
2014-06-06 11:10:00,118.16,118.18,118.02,118.04,11700.0,95.0144,95.0304,94.9018,94.9179,11700.0
2014-06-06 11:15:00,118.04,118.04,117.9,117.93,17300.0,94.9179,94.9179,94.8053,94.8294,17300.0
2014-06-06 11:20:00,117.93,117.94,117.78,117.84,12300.0,94.8294,94.8375,94.7088,94.757,12300.0
2014-06-06 11:25:00,117.85,117.91,117.83,117.87,11100.0,94.7651,94.8133,94.749,94.7812,11100.0
2014-06-06 11:30:00,117.85,117.92,117.84,117.89,9100.0,94.7651,94.8214,94.757,94.7973,9100.0
2014-06-06 11:35:00,117.89,117.96,117.88,117.96,13000.0,94.7973,94.8535,94.7892,94.8535,13000.0
2014-06-06 11:40:00,117.96,117.97,117.88,117.91,14900.0,94.8535,94.8616,94.7892,94.8133,14900.0
2014-06-06 11:45:00,117.91,117.91,117.84,117.85,3900.0,94.8133,94.8133,94.757,94.7651,3900.0
2014-06-06 11:50:00,117.87,117.87,117.84,117.84,8300.0,94.7812,94.7812,94.757,94.757,8300.0
2014-06-06 11:55:00,117.84,117.84,117.72,117.72,8100.0,94.757,94.757,94.6606,94.6606,8100.0
2014-06-06 12:00:00,117.71,117.81,117.71,117.81,8300.0,94.6525,94.7329,94.6525,94.7329,8300.0
2014-06-06 12:05:00,117.81,117.91,117.81,117.91,6000.0,94.7329,94.8133,94.7329,94.8133,6000.0
2014-06-06 12:10:00,117.9,117.92,117.88,117.88,5400.0,94.8053,94.8214,94.7892,94.7892,5400.0
2014-06-06 12:15:00,117.88,117.91,117.87,117.89,3800.0,94.7892,94.8133,94.7812,94.7973,3800.0
2014-06-06 12:20:00,117.89,117.93,117.88,117.88,4800.0,94.7973,94.8294,94.7892,94.7892,4800.0
2014-06-06 12:25:00,117.89,117.91,117.88,117.91,4600.0,94.7973,94.8133,94.7892,94.8133,4600.0
2014-06-06 12:30:00,117.9,117.94,117.9,117.94,10500.0,94.8053,94.8375,94.8053,94.8375,10500.0
2014-06-06 12:35:00,117.95,117.99,117.94,117.99,9500.0,94.8455,94.8777,94.8375,94.8777,9500.0
2014-06-06 12:40:00,117.99,118.0,117.95,117.98,9600.0,94.8777,94.8857,94.8455,94.8696,9600.0
2014-06-06 12:45:00,117.98,118.0,117.94,117.95,6300.0,94.8696,94.8857,94.8375,94.8455,6300.0
2014-06-06 12:50:00,117.96,117.98,117.9,117.98,17600.0,94.8535,94.8696,94.8053,94.8696,17600.0
2014-06-06 12:55:00,117.96,117.96,117.91,117.91,8300.0,94.8535,94.8535,94.8133,94.8133,8300.0
2014-06-06 13:00:00,117.91,117.93,117.88,117.93,12800.0,94.8133,94.8294,94.7892,94.8294,12800.0
2014-06-06 13:05:00,117.93,117.94,117.88,117.91,7900.0,94.8294,94.8375,94.7892,94.8133,7900.0
2014-06-06 13:10:00,117.93,117.93,117.87,117.88,4900.0,94.8294,94.8294,94.7812,94.7892,4900.0
2014-06-06 13:15:00,117.88,117.98,117.88,117.94,14500.0,94.7892,94.8696,94.7892,94.8375,14500.0
2014-06-06 13:20:00,117.93,117.99,117.93,117.98,7500.0,94.8294,94.8777,94.8294,94.8696,7500.0
2014-06-06 13:25:00,117.96,117.99,117.91,117.94,10400.0,94.8535,94.8777,94.8133,94.8375,10400.0
2014-06-06 13:30:00,117.94,117.97,117.91,117.95,10300.0,94.8375,94.8616,94.8133,94.8455,10300.0
2014-06-06 13:35:00,117.96,117.99,117.92,117.96,12000.0,94.8535,94.8777,94.8214,94.8535,12000.0
2014-06-06 13:40:00,117.96,117.99,117.95,117.98,4800.0,94.8535,94.8777,94.8455,94.8696,4800.0
2014-06-06 13:45:00,117.99,118.0,117.91,117.99,16100.0,94.8777,94.8857,94.8133,94.8777,16100.0
2014-06-06 13:50:00,117.99,118.01,117.98,118.0,9200.0,94.8777,94.8937,94.8696,94.8857,9200.0
2014-06-06 13:55:00,118.0,118.04,118.0,118.03,12600.0,94.8857,94.9179,94.8857,94.9098,12600.0
2014-06-06 14:00:00,118.05,118.08,117.95,118.08,20300.0,94.9259,94.95,94.8455,94.95,20300.0
2014-06-06 14:05:00,118.08,118.15,118.08,118.14,16800.0,94.95,95.0063,94.95,94.9983,16800.0
2014-06-06 14:10:00,118.14,118.14,118.07,118.1,10500.0,94.9983,94.9983,94.942,94.9661,10500.0
2014-06-06 14:15:00,118.1,118.15,118.1,118.12,15200.0,94.9661,95.0063,94.9661,94.9822,15200.0
2014-06-06 14:20:00,118.15,118.17,118.12,118.17,8800.0,95.0063,95.0224,94.9822,95.0224,8800.0
2014-06-06 14:25:00,118.17,118.18,118.11,118.14,12200.0,95.0224,95.0304,94.9742,94.9983,12200.0
2014-06-06 14:30:00,118.14,118.18,118.1,118.17,13900.0,94.9983,95.0304,94.9661,95.0224,13900.0
2014-06-06 14:35:00,118.17,118.17,118.07,118.09,16400.0,95.0224,95.0224,94.942,94.9581,16400.0
2014-06-06 14:40:00,118.07,118.08,118.0,118.02,13200.0,94.942,94.95,94.8857,94.9018,13200.0
2014-06-06 14:45:00,118.02,118.02,117.98,117.98,6200.0,94.9018,94.9018,94.8696,94.8696,6200.0
2014-06-06 14:50:00,117.99,117.99,117.95,117.95,6800.0,94.8777,94.8777,94.8455,94.8455,6800.0
2014-06-06 14:55:00,117.96,118.04,117.95,118.02,15300.0,94.8535,94.9179,94.8455,94.9018,15300.0
2014-06-06 15:00:00,118.02,118.06,118.01,118.04,18900.0,94.9018,94.934,94.8937,94.9179,18900.0
2014-06-06 15:05:00,118.05,118.05,118.01,118.04,13700.0,94.9259,94.9259,94.8937,94.9179,13700.0
2014-06-06 15:10:00,118.04,118.17,118.03,118.16,15000.0,94.9179,95.0224,94.9098,95.0144,15000.0
2014-06-06 15:15:00,118.16,118.18,118.13,118.16,17500.0,95.0144,95.0304,94.9902,95.0144,17500.0
2014-06-06 15:20:00,118.18,118.21,118.14,118.19,26300.0,95.0304,95.0546,94.9983,95.0385,26300.0
2014-06-06 15:25:00,118.17,118.24,118.15,118.22,27100.0,95.0224,95.0787,95.0063,95.0626,27100.0
2014-06-06 15:30:00,118.23,118.23,118.15,118.17,22700.0,95.0707,95.0707,95.0063,95.0224,22700.0
2014-06-06 15:35:00,118.16,118.21,118.16,118.19,29800.0,95.0144,95.0546,95.0144,95.0385,29800.0
2014-06-06 15:40:00,118.18,118.21,118.09,118.09,27400.0,95.0304,95.0546,94.9581,94.9581,27400.0
2014-06-06 15:45:00,118.09,118.11,118.06,118.07,26500.0,94.9581,94.9742,94.934,94.942,26500.0
2014-06-06 15:50:00,118.08,118.15,118.04,118.06,41900.0,94.95,95.0063,94.9179,94.934,41900.0
2014-06-06 15:55:00,118.05,118.24,118.05,118.23,70000.0,94.9259,95.0787,94.9259,95.0707,70000.0
2014-06-09 09:30:00,118.33,118.77,118.21,118.68,88300.0,95.1511,95.5049,95.0546,95.4325,88300.0
2014-06-09 09:35:00,118.66,118.78,118.5,118.7,31700.0,95.4164,95.5129,95.2878,95.4486,31700.0
2014-06-09 09:40:00,118.73,118.85,118.66,118.8,19900.0,95.4727,95.5692,95.4164,95.529,19900.0
2014-06-09 09:45:00,118.8,118.85,118.73,118.82,13600.0,95.529,95.5692,95.4727,95.5451,13600.0
2014-06-09 09:50:00,118.8,118.81,118.59,118.59,18100.0,95.529,95.537,95.3601,95.3601,18100.0
2014-06-09 09:55:00,118.55,118.56,118.42,118.46,20500.0,95.328,95.336,95.2234,95.2556,20500.0
2014-06-09 10:00:00,118.45,118.45,118.23,118.28,46900.0,95.2476,95.2476,95.0707,95.1109,46900.0
2014-06-09 10:05:00,118.31,118.37,118.2,118.2,48000.0,95.135,95.1832,95.0465,95.0465,48000.0
2014-06-09 10:10:00,118.19,118.23,118.11,118.15,19200.0,95.0385,95.0707,94.9742,95.0063,19200.0
2014-06-09 10:15:00,118.13,118.15,118.05,118.08,20200.0,94.9902,95.0063,94.9259,94.95,20200.0
2014-06-09 10:20:00,118.09,118.14,118.04,118.06,21900.0,94.9581,94.9983,94.9179,94.934,21900.0
2014-06-09 10:25:00,118.06,118.08,117.93,117.94,21600.0,94.934,94.95,94.8294,94.8375,21600.0
2014-06-09 10:30:00,117.94,117.98,117.92,117.95,13300.0,94.8375,94.8696,94.8214,94.8455,13300.0
2014-06-09 10:35:00,117.95,117.95,117.8,117.81,25400.0,94.8455,94.8455,94.7249,94.7329,25400.0
2014-06-09 10:40:00,117.8,117.81,117.71,117.72,15700.0,94.7249,94.7329,94.6525,94.6606,15700.0
2014-06-09 10:45:00,117.72,117.81,117.71,117.8,22800.0,94.6606,94.7329,94.6525,94.7249,22800.0
2014-06-09 10:50:00,117.8,117.8,117.72,117.73,14600.0,94.7249,94.7249,94.6606,94.6686,14600.0
2014-06-09 10:55:00,117.72,117.73,117.53,117.55,22200.0,94.6606,94.6686,94.5078,94.5239,22200.0
2014-06-09 11:00:00,117.55,117.69,117.55,117.67,19500.0,94.5239,94.6364,94.5239,94.6203,19500.0
2014-06-09 11:05:00,117.68,117.69,117.57,117.59,13300.0,94.6284,94.6364,94.5399,94.556,13300.0
2014-06-09 11:10:00,117.6,117.62,117.55,117.57,6600.0,94.5641,94.5801,94.5239,94.5399,6600.0
2014-06-09 11:15:00,117.57,117.59,117.51,117.59,7300.0,94.5399,94.556,94.4917,94.556,7300.0
2014-06-09 11:20:00,117.58,117.65,117.56,117.63,11000.0,94.548,94.6043,94.5319,94.5882,11000.0
2014-06-09 11:25:00,117.63,117.67,117.6,117.63,8100.0,94.5882,94.6203,94.5641,94.5882,8100.0
2014-06-09 11:30:00,117.63,117.8,117.63,117.76,22300.0,94.5882,94.7249,94.5882,94.6927,22300.0
2014-06-09 11:35:00,117.76,117.77,117.66,117.66,6500.0,94.6927,94.7008,94.6123,94.6123,6500.0
2014-06-09 11:40:00,117.66,117.76,117.64,117.73,10700.0,94.6123,94.6927,94.5962,94.6686,10700.0
2014-06-09 11:45:00,117.73,117.76,117.68,117.71,5300.0,94.6686,94.6927,94.6284,94.6525,5300.0
2014-06-09 11:50:00,117.73,117.8,117.73,117.74,8200.0,94.6686,94.7249,94.6686,94.6766,8200.0
2014-06-09 11:55:00,117.75,117.75,117.59,117.59,6200.0,94.6847,94.6847,94.556,94.556,6200.0
2014-06-09 12:00:00,117.61,117.64,117.56,117.57,12000.0,94.5721,94.5962,94.5319,94.5399,12000.0
2014-06-09 12:05:00,117.57,117.62,117.53,117.6,14000.0,94.5399,94.5801,94.5078,94.5641,14000.0
2014-06-09 12:10:00,117.61,117.71,117.61,117.67,11900.0,94.5721,94.6525,94.5721,94.6203,11900.0
2014-06-09 12:15:00,117.67,117.67,117.6,117.6,6400.0,94.6203,94.6203,94.5641,94.5641,6400.0
2014-06-09 12:20:00,117.59,117.6,117.56,117.58,7500.0,94.556,94.5641,94.5319,94.548,7500.0
2014-06-09 12:25:00,117.59,117.59,117.54,117.54,5900.0,94.556,94.556,94.5158,94.5158,5900.0
2014-06-09 12:30:00,117.55,117.57,117.52,117.57,20600.0,94.5239,94.5399,94.4997,94.5399,20600.0
2014-06-09 12:35:00,117.55,117.6,117.53,117.53,7500.0,94.5239,94.5641,94.5078,94.5078,7500.0
2014-06-09 12:40:00,117.54,117.56,117.52,117.53,6000.0,94.5158,94.5319,94.4997,94.5078,6000.0
2014-06-09 12:45:00,117.54,117.54,117.47,117.5,14700.0,94.5158,94.5158,94.4595,94.4836,14700.0
2014-06-09 12:50:00,117.5,117.6,117.48,117.59,7800.0,94.4836,94.5641,94.4676,94.556,7800.0
2014-06-09 12:55:00,117.59,117.62,117.58,117.62,3900.0,94.556,94.5801,94.548,94.5801,3900.0
2014-06-09 13:00:00,117.63,117.7,117.61,117.68,15800.0,94.5882,94.6445,94.5721,94.6284,15800.0
2014-06-09 13:05:00,117.69,117.8,117.67,117.8,28200.0,94.6364,94.7249,94.6203,94.7249,28200.0
2014-06-09 13:10:00,117.79,117.79,117.72,117.73,7800.0,94.7168,94.7168,94.6606,94.6686,7800.0
2014-06-09 13:15:00,117.71,117.76,117.7,117.76,8900.0,94.6525,94.6927,94.6445,94.6927,8900.0
2014-06-09 13:20:00,117.75,117.75,117.64,117.69,10100.0,94.6847,94.6847,94.5962,94.6364,10100.0
2014-06-09 13:25:00,117.7,117.73,117.68,117.7,19600.0,94.6445,94.6686,94.6284,94.6445,19600.0
2014-06-09 13:30:00,117.71,117.73,117.66,117.7,14800.0,94.6525,94.6686,94.6123,94.6445,14800.0
2014-06-09 13:35:00,117.69,117.74,117.69,117.69,6100.0,94.6364,94.6766,94.6364,94.6364,6100.0
2014-06-09 13:40:00,117.71,117.72,117.69,117.7,8100.0,94.6525,94.6606,94.6364,94.6445,8100.0
2014-06-09 13:45:00,117.7,117.72,117.66,117.69,14700.0,94.6445,94.6606,94.6123,94.6364,14700.0
2014-06-09 13:50:00,117.7,117.74,117.69,117.71,9500.0,94.6445,94.6766,94.6364,94.6525,9500.0
2014-06-09 13:55:00,117.71,117.74,117.69,117.73,6900.0,94.6525,94.6766,94.6364,94.6686,6900.0
2014-06-09 14:00:00,117.72,117.72,117.66,117.68,17600.0,94.6606,94.6606,94.6123,94.6284,17600.0
2014-06-09 14:05:00,117.69,117.72,117.67,117.68,16400.0,94.6364,94.6606,94.6203,94.6284,16400.0
2014-06-09 14:10:00,117.67,117.67,117.57,117.59,23400.0,94.6203,94.6203,94.5399,94.556,23400.0
2014-06-09 14:15:00,117.59,117.64,117.59,117.6,6600.0,94.556,94.5962,94.556,94.5641,6600.0
2014-06-09 14:20:00,117.6,117.61,117.53,117.58,10300.0,94.5641,94.5721,94.5078,94.548,10300.0
2014-06-09 14:25:00,117.56,117.59,117.55,117.59,12900.0,94.5319,94.556,94.5239,94.556,12900.0
2014-06-09 14:30:00,117.6,117.64,117.52,117.55,14500.0,94.5641,94.5962,94.4997,94.5239,14500.0
2014-06-09 14:35:00,117.56,117.65,117.54,117.62,15400.0,94.5319,94.6043,94.5158,94.5801,15400.0
2014-06-09 14:40:00,117.62,117.74,117.62,117.74,6600.0,94.5801,94.6766,94.5801,94.6766,6600.0
2014-06-09 14:45:00,117.72,117.76,117.68,117.72,9400.0,94.6606,94.6927,94.6284,94.6606,9400.0
2014-06-09 14:50:00,117.72,117.76,117.7,117.76,9500.0,94.6606,94.6927,94.6445,94.6927,9500.0
2014-06-09 14:55:00,117.77,117.77,117.69,117.73,5800.0,94.7008,94.7008,94.6364,94.6686,5800.0
2014-06-09 15:00:00,117.72,117.77,117.71,117.75,10700.0,94.6606,94.7008,94.6525,94.6847,10700.0
2014-06-09 15:05:00,117.76,117.76,117.7,117.7,7800.0,94.6927,94.6927,94.6445,94.6445,7800.0
2014-06-09 15:10:00,117.69,117.7,117.64,117.66,11700.0,94.6364,94.6445,94.5962,94.6123,11700.0
2014-06-09 15:15:00,117.66,117.7,117.62,117.7,14400.0,94.6123,94.6445,94.5801,94.6445,14400.0
2014-06-09 15:20:00,117.71,117.73,117.69,117.73,6800.0,94.6525,94.6686,94.6364,94.6686,6800.0
2014-06-09 15:25:00,117.74,117.82,117.74,117.82,16400.0,94.6766,94.741,94.6766,94.741,16400.0
2014-06-09 15:30:00,117.81,117.82,117.73,117.73,14900.0,94.7329,94.741,94.6686,94.6686,14900.0
2014-06-09 15:35:00,117.73,117.75,117.71,117.72,23600.0,94.6686,94.6847,94.6525,94.6606,23600.0
2014-06-09 15:40:00,117.72,117.74,117.69,117.69,25300.0,94.6606,94.6766,94.6364,94.6364,25300.0
2014-06-09 15:45:00,117.7,117.77,117.7,117.74,24900.0,94.6445,94.7008,94.6445,94.6766,24900.0
2014-06-09 15:50:00,117.74,117.82,117.69,117.71,46000.0,94.6766,94.741,94.6364,94.6525,46000.0
2014-06-09 15:55:00,117.72,117.83,117.68,117.78,69700.0,94.6606,94.749,94.6284,94.7088,69700.0
2014-06-10 09:30:00,117.37,117.73,117.34,117.42,47400.0,94.3791,94.6686,94.355,94.4193,47400.0
2014-06-10 09:35:00,117.43,117.47,117.12,117.16,16500.0,94.4274,94.4595,94.1781,94.2103,16500.0
2014-06-10 09:40:00,117.18,117.37,117.02,117.02,19000.0,94.2263,94.3791,94.0977,94.0977,19000.0
2014-06-10 09:45:00,117.06,117.27,117.05,117.14,18700.0,94.1298,94.2987,94.1218,94.1942,18700.0
2014-06-10 09:50:00,117.15,117.19,117.07,117.13,11900.0,94.2022,94.2344,94.1379,94.1861,11900.0
2014-06-10 09:55:00,117.16,117.21,117.02,117.19,18600.0,94.2103,94.2505,94.0977,94.2344,18600.0
2014-06-10 10:00:00,117.14,117.2,117.06,117.1,7700.0,94.1942,94.2424,94.1298,94.162,7700.0
2014-06-10 10:05:00,117.08,117.13,117.02,117.05,13200.0,94.1459,94.1861,94.0977,94.1218,13200.0
2014-06-10 10:10:00,117.04,117.2,117.0,117.2,17900.0,94.1138,94.2424,94.0816,94.2424,17900.0
2014-06-10 10:15:00,117.18,117.28,117.16,117.23,4300.0,94.2263,94.3067,94.2103,94.2665,4300.0
2014-06-10 10:20:00,117.23,117.25,117.13,117.19,5400.0,94.2665,94.2826,94.1861,94.2344,5400.0
2014-06-10 10:25:00,117.17,117.18,117.1,117.12,3600.0,94.2183,94.2263,94.162,94.1781,3600.0
2014-06-10 10:30:00,117.1,117.19,117.07,117.07,5300.0,94.162,94.2344,94.1379,94.1379,5300.0
2014-06-10 10:35:00,117.07,117.07,117.0,117.05,11200.0,94.1379,94.1379,94.0816,94.1218,11200.0
2014-06-10 10:40:00,117.04,117.09,117.02,117.05,16100.0,94.1138,94.154,94.0977,94.1218,16100.0
2014-06-10 10:45:00,117.03,117.06,117.02,117.04,8900.0,94.1057,94.1298,94.0977,94.1138,8900.0
2014-06-10 10:50:00,117.02,117.13,117.02,117.11,11100.0,94.0977,94.1861,94.0977,94.17,11100.0
2014-06-10 10:55:00,117.12,117.14,117.07,117.07,8400.0,94.1781,94.1942,94.1379,94.1379,8400.0
2014-06-10 11:00:00,117.08,117.1,117.06,117.07,7700.0,94.1459,94.162,94.1298,94.1379,7700.0
2014-06-10 11:05:00,117.09,117.1,117.04,117.05,5500.0,94.154,94.162,94.1138,94.1218,5500.0
2014-06-10 11:10:00,117.05,117.06,117.02,117.02,8400.0,94.1218,94.1298,94.0977,94.0977,8400.0
2014-06-10 11:15:00,117.02,117.05,117.02,117.02,6400.0,94.0977,94.1218,94.0977,94.0977,6400.0
2014-06-10 11:20:00,117.03,117.09,117.02,117.08,6200.0,94.1057,94.154,94.0977,94.1459,6200.0
2014-06-10 11:25:00,117.11,117.13,117.09,117.1,3500.0,94.17,94.1861,94.154,94.162,3500.0
2014-06-10 11:30:00,117.1,117.14,117.09,117.1,3400.0,94.162,94.1942,94.154,94.162,3400.0
2014-06-10 11:35:00,117.09,117.09,117.03,117.05,3200.0,94.154,94.154,94.1057,94.1218,3200.0
2014-06-10 11:40:00,117.05,117.12,117.05,117.09,3500.0,94.1218,94.1781,94.1218,94.154,3500.0
2014-06-10 11:45:00,117.09,117.09,117.04,117.04,6400.0,94.154,94.154,94.1138,94.1138,6400.0
2014-06-10 11:50:00,117.04,117.04,116.98,117.01,16600.0,94.1138,94.1138,94.0655,94.0896,16600.0
2014-06-10 11:55:00,117.01,117.03,117.0,117.03,5800.0,94.0896,94.1057,94.0816,94.1057,5800.0
2014-06-10 12:00:00,117.03,117.08,116.98,117.0,6300.0,94.1057,94.1459,94.0655,94.0816,6300.0
2014-06-10 12:05:00,117.0,117.03,116.99,117.02,2800.0,94.0816,94.1057,94.0736,94.0977,2800.0
2014-06-10 12:10:00,117.03,117.09,117.01,117.01,4900.0,94.1057,94.154,94.0896,94.0896,4900.0
2014-06-10 12:15:00,117.0,117.03,117.0,117.01,2500.0,94.0816,94.1057,94.0816,94.0896,2500.0
2014-06-10 12:20:00,117.02,117.06,117.0,117.02,10800.0,94.0977,94.1298,94.0816,94.0977,10800.0
2014-06-10 12:25:00,117.03,117.05,117.0,117.01,3700.0,94.1057,94.1218,94.0816,94.0896,3700.0
2014-06-10 12:30:00,117.0,117.02,116.98,117.0,5300.0,94.0816,94.0977,94.0655,94.0816,5300.0
2014-06-10 12:35:00,117.0,117.02,116.95,116.95,6300.0,94.0816,94.0977,94.0414,94.0414,6300.0
2014-06-10 12:40:00,116.96,116.98,116.93,116.95,7500.0,94.0494,94.0655,94.0253,94.0414,7500.0
2014-06-10 12:45:00,116.96,116.96,116.92,116.92,3500.0,94.0494,94.0494,94.0173,94.0173,3500.0
2014-06-10 12:50:00,116.92,116.94,116.92,116.93,3700.0,94.0173,94.0333,94.0173,94.0253,3700.0
2014-06-10 12:55:00,116.93,116.94,116.92,116.94,4500.0,94.0253,94.0333,94.0173,94.0333,4500.0
2014-06-10 13:00:00,116.94,117.0,116.91,116.91,12100.0,94.0333,94.0816,94.0092,94.0092,12100.0
2014-06-10 13:05:00,116.91,116.97,116.9,116.96,6000.0,94.0092,94.0575,94.0012,94.0494,6000.0
2014-06-10 13:10:00,116.96,116.96,116.91,116.91,4900.0,94.0494,94.0494,94.0092,94.0092,4900.0
2014-06-10 13:15:00,116.92,116.94,116.9,116.94,2800.0,94.0173,94.0333,94.0012,94.0333,2800.0
2014-06-10 13:20:00,116.93,116.94,116.9,116.93,2400.0,94.0253,94.0333,94.0012,94.0253,2400.0
2014-06-10 13:25:00,116.92,116.95,116.9,116.92,5000.0,94.0173,94.0414,94.0012,94.0173,5000.0
2014-06-10 13:30:00,116.93,116.98,116.93,116.97,2900.0,94.0253,94.0655,94.0253,94.0575,2900.0
2014-06-10 13:35:00,116.97,117.0,116.93,116.93,7100.0,94.0575,94.0816,94.0253,94.0253,7100.0
2014-06-10 13:40:00,116.93,116.96,116.92,116.92,4400.0,94.0253,94.0494,94.0173,94.0173,4400.0
2014-06-10 13:45:00,116.93,116.96,116.92,116.96,2600.0,94.0253,94.0494,94.0173,94.0494,2600.0
2014-06-10 13:50:00,116.96,116.98,116.95,116.97,2300.0,94.0494,94.0655,94.0414,94.0575,2300.0
2014-06-10 13:55:00,116.96,117.01,116.96,117.01,3100.0,94.0494,94.0896,94.0494,94.0896,3100.0
2014-06-10 14:00:00,117.0,117.04,117.0,117.03,5400.0,94.0816,94.1138,94.0816,94.1057,5400.0
2014-06-10 14:05:00,117.03,117.04,117.01,117.04,2300.0,94.1057,94.1138,94.0896,94.1138,2300.0
2014-06-10 14:10:00,117.03,117.1,117.02,117.1,4500.0,94.1057,94.162,94.0977,94.162,4500.0
2014-06-10 14:15:00,117.1,117.12,117.04,117.07,3400.0,94.162,94.1781,94.1138,94.1379,3400.0
2014-06-10 14:20:00,117.05,117.1,117.04,117.08,5300.0,94.1218,94.162,94.1138,94.1459,5300.0
2014-06-10 14:25:00,117.06,117.09,117.06,117.09,3800.0,94.1298,94.154,94.1298,94.154,3800.0
2014-06-10 14:30:00,117.09,117.09,117.01,117.01,6100.0,94.154,94.154,94.0896,94.0896,6100.0
2014-06-10 14:35:00,117.03,117.09,117.03,117.09,6600.0,94.1057,94.154,94.1057,94.154,6600.0
2014-06-10 14:40:00,117.09,117.14,117.08,117.14,15200.0,94.154,94.1942,94.1459,94.1942,15200.0
2014-06-10 14:45:00,117.13,117.2,117.13,117.19,11200.0,94.1861,94.2424,94.1861,94.2344,11200.0
2014-06-10 14:50:00,117.2,117.21,117.15,117.16,4000.0,94.2424,94.2505,94.2022,94.2103,4000.0
2014-06-10 14:55:00,117.16,117.17,117.09,117.13,5600.0,94.2103,94.2183,94.154,94.1861,5600.0
2014-06-10 15:00:00,117.12,117.18,117.12,117.17,2700.0,94.1781,94.2263,94.1781,94.2183,2700.0
2014-06-10 15:05:00,117.17,117.17,117.11,117.12,4400.0,94.2183,94.2183,94.17,94.1781,4400.0
2014-06-10 15:10:00,117.11,117.11,117.08,117.08,4200.0,94.17,94.17,94.1459,94.1459,4200.0
2014-06-10 15:15:00,117.08,117.08,117.04,117.07,7800.0,94.1459,94.1459,94.1138,94.1379,7800.0
2014-06-10 15:20:00,117.06,117.13,117.05,117.13,8600.0,94.1298,94.1861,94.1218,94.1861,8600.0
2014-06-10 15:25:00,117.12,117.12,117.02,117.05,10800.0,94.1781,94.1781,94.0977,94.1218,10800.0
2014-06-10 15:30:00,117.05,117.06,117.03,117.03,20400.0,94.1218,94.1298,94.1057,94.1057,20400.0
2014-06-10 15:35:00,117.03,117.03,116.98,117.01,24300.0,94.1057,94.1057,94.0655,94.0896,24300.0
2014-06-10 15:40:00,117.01,117.01,116.98,116.98,19600.0,94.0896,94.0896,94.0655,94.0655,19600.0
2014-06-10 15:45:00,116.98,117.02,116.98,117.02,33500.0,94.0655,94.0977,94.0655,94.0977,33500.0
2014-06-10 15:50:00,117.02,117.04,116.99,117.02,44600.0,94.0977,94.1138,94.0736,94.0977,44600.0
2014-06-10 15:55:00,117.01,117.11,117.0,117.08,52500.0,94.0896,94.17,94.0816,94.1459,52500.0
2014-06-11 09:30:00,116.46,116.88,116.33,116.85,42100.0,93.6474,93.9851,93.5428,93.961,42100.0
2014-06-11 09:35:00,116.9,116.9,116.39,116.41,8600.0,94.0012,94.0012,93.5911,93.6072,8600.0
2014-06-11 09:40:00,116.43,116.62,116.39,116.44,26400.0,93.6232,93.776,93.5911,93.6313,26400.0
2014-06-11 09:45:00,116.41,116.76,116.36,116.69,18300.0,93.6072,93.8886,93.567,93.8323,18300.0
2014-06-11 09:50:00,116.73,116.74,116.54,116.72,7100.0,93.8645,93.8725,93.7117,93.8564,7100.0
2014-06-11 09:55:00,116.69,116.84,116.64,116.78,9500.0,93.8323,93.9529,93.7921,93.9047,9500.0
2014-06-11 10:00:00,116.77,116.91,116.64,116.91,11800.0,93.8966,94.0092,93.7921,94.0092,11800.0
2014-06-11 10:05:00,116.88,116.94,116.77,116.82,7600.0,93.9851,94.0333,93.8966,93.9369,7600.0
2014-06-11 10:10:00,116.79,116.82,116.6,116.62,10200.0,93.9127,93.9369,93.7599,93.776,10200.0
2014-06-11 10:15:00,116.66,116.7,116.54,116.61,10500.0,93.8082,93.8404,93.7117,93.768,10500.0
2014-06-11 10:20:00,116.6,116.64,116.49,116.57,8700.0,93.7599,93.7921,93.6715,93.7358,8700.0
2014-06-11 10:25:00,116.5,116.56,116.39,116.53,9700.0,93.6795,93.7278,93.5911,93.7037,9700.0
2014-06-11 10:30:00,116.49,116.51,116.41,116.45,5300.0,93.6715,93.6876,93.6072,93.6393,5300.0
2014-06-11 10:35:00,116.45,116.54,116.42,116.5,5900.0,93.6393,93.7117,93.6152,93.6795,5900.0
2014-06-11 10:40:00,116.51,116.6,116.48,116.54,8300.0,93.6876,93.7599,93.6635,93.7117,8300.0
2014-06-11 10:45:00,116.57,116.59,116.53,116.53,3500.0,93.7358,93.7519,93.7037,93.7037,3500.0
2014-06-11 10:50:00,116.5,116.53,116.45,116.48,2800.0,93.6795,93.7037,93.6393,93.6635,2800.0
2014-06-11 10:55:00,116.46,116.5,116.36,116.38,9100.0,93.6474,93.6795,93.567,93.583,9100.0
2014-06-11 11:00:00,116.35,116.37,116.3,116.3,5300.0,93.5589,93.575,93.5187,93.5187,5300.0
2014-06-11 11:05:00,116.33,116.4,116.29,116.38,8000.0,93.5428,93.5991,93.5107,93.583,8000.0
2014-06-11 11:10:00,116.4,116.4,116.31,116.32,4000.0,93.5991,93.5991,93.5268,93.5348,4000.0
2014-06-11 11:15:00,116.33,116.34,116.21,116.29,21300.0,93.5428,93.5509,93.4463,93.5107,21300.0
2014-06-11 11:20:00,116.32,116.42,116.32,116.41,7300.0,93.5348,93.6152,93.5348,93.6072,7300.0
2014-06-11 11:25:00,116.39,116.39,116.22,116.24,11500.0,93.5911,93.5911,93.4544,93.4705,11500.0
2014-06-11 11:30:00,116.25,116.26,116.12,116.12,9800.0,93.4785,93.4865,93.374,93.374,9800.0
2014-06-11 11:35:00,116.12,116.22,116.1,116.2,14800.0,93.374,93.4544,93.3579,93.4383,14800.0
2014-06-11 11:40:00,116.21,116.25,116.21,116.22,3900.0,93.4463,93.4785,93.4463,93.4544,3900.0
2014-06-11 11:45:00,116.24,116.24,116.15,116.16,9900.0,93.4705,93.4705,93.3981,93.4061,9900.0
2014-06-11 11:50:00,116.15,116.22,116.15,116.22,7200.0,93.3981,93.4544,93.3981,93.4544,7200.0
2014-06-11 11:55:00,116.2,116.27,116.17,116.25,8800.0,93.4383,93.4946,93.4142,93.4785,8800.0
2014-06-11 12:00:00,116.27,116.31,116.27,116.28,5800.0,93.4946,93.5268,93.4946,93.5026,5800.0
2014-06-11 12:05:00,116.27,116.37,116.22,116.36,7800.0,93.4946,93.575,93.4544,93.567,7800.0
2014-06-11 12:10:00,116.37,116.44,116.37,116.42,4600.0,93.575,93.6313,93.575,93.6152,4600.0
2014-06-11 12:15:00,116.43,116.47,116.41,116.41,9000.0,93.6232,93.6554,93.6072,93.6072,9000.0
2014-06-11 12:20:00,116.4,116.42,116.31,116.33,4700.0,93.5991,93.6152,93.5268,93.5428,4700.0
2014-06-11 12:25:00,116.33,116.33,116.25,116.25,2200.0,93.5428,93.5428,93.4785,93.4785,2200.0
2014-06-11 12:30:00,116.25,116.32,116.23,116.28,6100.0,93.4785,93.5348,93.4624,93.5026,6100.0
2014-06-11 12:35:00,116.28,116.31,116.28,116.28,2700.0,93.5026,93.5268,93.5026,93.5026,2700.0
2014-06-11 12:40:00,116.28,116.3,116.24,116.26,4900.0,93.5026,93.5187,93.4705,93.4865,4900.0
2014-06-11 12:45:00,116.27,116.32,116.26,116.31,2500.0,93.4946,93.5348,93.4865,93.5268,2500.0
2014-06-11 12:50:00,116.3,116.31,116.24,116.25,2400.0,93.5187,93.5268,93.4705,93.4785,2400.0
2014-06-11 12:55:00,116.25,116.26,116.22,116.23,8300.0,93.4785,93.4865,93.4544,93.4624,8300.0
2014-06-11 13:00:00,116.21,116.22,116.12,116.12,13200.0,93.4463,93.4544,93.374,93.374,13200.0
2014-06-11 13:05:00,116.12,116.12,116.06,116.08,13300.0,93.374,93.374,93.3257,93.3418,13300.0
2014-06-11 13:10:00,116.06,116.09,116.02,116.09,11300.0,93.3257,93.3498,93.2936,93.3498,11300.0
2014-06-11 13:15:00,116.08,116.11,116.05,116.11,5800.0,93.3418,93.3659,93.3177,93.3659,5800.0
2014-06-11 13:20:00,116.1,116.2,116.1,116.18,5600.0,93.3579,93.4383,93.3579,93.4222,5600.0
2014-06-11 13:25:00,116.18,116.23,116.16,116.23,5300.0,93.4222,93.4624,93.4061,93.4624,5300.0
2014-06-11 13:30:00,116.23,116.23,116.16,116.16,3200.0,93.4624,93.4624,93.4061,93.4061,3200.0
2014-06-11 13:35:00,116.16,116.16,116.08,116.11,6500.0,93.4061,93.4061,93.3418,93.3659,6500.0
2014-06-11 13:40:00,116.11,116.14,116.1,116.1,7200.0,93.3659,93.3901,93.3579,93.3579,7200.0
2014-06-11 13:45:00,116.12,116.12,116.05,116.05,9600.0,93.374,93.374,93.3177,93.3177,9600.0
2014-06-11 13:50:00,116.04,116.09,116.03,116.03,6000.0,93.3096,93.3498,93.3016,93.3016,6000.0
2014-06-11 13:55:00,116.03,116.03,115.99,115.99,13400.0,93.3016,93.3016,93.2694,93.2694,13400.0
2014-06-11 14:00:00,115.99,116.06,115.98,116.05,6200.0,93.2694,93.3257,93.2614,93.3177,6200.0
2014-06-11 14:05:00,116.04,116.05,116.0,116.01,6700.0,93.3096,93.3177,93.2775,93.2855,6700.0
2014-06-11 14:10:00,116.01,116.06,116.0,116.01,10200.0,93.2855,93.3257,93.2775,93.2855,10200.0
2014-06-11 14:15:00,116.01,116.1,116.01,116.06,7600.0,93.2855,93.3579,93.2855,93.3257,7600.0
2014-06-11 14:20:00,116.06,116.09,116.04,116.05,7800.0,93.3257,93.3498,93.3096,93.3177,7800.0
2014-06-11 14:25:00,116.06,116.12,116.04,116.09,9200.0,93.3257,93.374,93.3096,93.3498,9200.0
2014-06-11 14:30:00,116.09,116.14,116.09,116.11,5200.0,93.3498,93.3901,93.3498,93.3659,5200.0
2014-06-11 14:35:00,116.11,116.16,116.1,116.16,5500.0,93.3659,93.4061,93.3579,93.4061,5500.0
2014-06-11 14:40:00,116.14,116.17,116.12,116.17,3800.0,93.3901,93.4142,93.374,93.4142,3800.0
2014-06-11 14:45:00,116.17,116.25,116.17,116.19,10000.0,93.4142,93.4785,93.4142,93.4303,10000.0
2014-06-11 14:50:00,116.17,116.18,116.15,116.16,6600.0,93.4142,93.4222,93.3981,93.4061,6600.0
2014-06-11 14:55:00,116.16,116.19,116.11,116.11,7100.0,93.4061,93.4303,93.3659,93.3659,7100.0
2014-06-11 15:00:00,116.11,116.12,116.09,116.09,9200.0,93.3659,93.374,93.3498,93.3498,9200.0
2014-06-11 15:05:00,116.1,116.14,116.09,116.12,11700.0,93.3579,93.3901,93.3498,93.374,11700.0
2014-06-11 15:10:00,116.12,116.17,116.1,116.12,9500.0,93.374,93.4142,93.3579,93.374,9500.0
2014-06-11 15:15:00,116.12,116.14,116.12,116.14,6000.0,93.374,93.3901,93.374,93.3901,6000.0
2014-06-11 15:20:00,116.14,116.18,116.12,116.14,11900.0,93.3901,93.4222,93.374,93.3901,11900.0
2014-06-11 15:25:00,116.13,116.19,116.12,116.17,9000.0,93.382,93.4303,93.374,93.4142,9000.0
2014-06-11 15:30:00,116.17,116.25,116.15,116.24,16000.0,93.4142,93.4785,93.3981,93.4705,16000.0
2014-06-11 15:35:00,116.23,116.27,116.19,116.27,30200.0,93.4624,93.4946,93.4303,93.4946,30200.0
2014-06-11 15:40:00,116.27,116.29,116.25,116.27,11800.0,93.4946,93.5107,93.4785,93.4946,11800.0
2014-06-11 15:45:00,116.26,116.28,116.24,116.27,17400.0,93.4865,93.5026,93.4705,93.4946,17400.0
2014-06-11 15:50:00,116.27,116.27,116.22,116.23,25600.0,93.4946,93.4946,93.4544,93.4624,25600.0
2014-06-11 15:55:00,116.23,116.24,116.14,116.24,44800.0,93.4624,93.4705,93.3901,93.4705,44800.0
2014-06-12 09:30:00,116.13,116.43,116.02,116.04,27100.0,93.382,93.6232,93.2936,93.3096,27100.0
2014-06-12 09:35:00,116.1,116.1,115.81,115.97,11600.0,93.3579,93.3579,93.1247,93.2534,11600.0
2014-06-12 09:40:00,115.91,116.02,115.85,115.93,6700.0,93.2051,93.2936,93.1569,93.2212,6700.0
2014-06-12 09:45:00,115.93,115.99,115.79,115.82,9500.0,93.2212,93.2694,93.1086,93.1327,9500.0
2014-06-12 09:50:00,115.78,115.99,115.75,115.86,14800.0,93.1006,93.2694,93.0764,93.1649,14800.0
2014-06-12 09:55:00,115.93,115.93,115.78,115.85,6100.0,93.2212,93.2212,93.1006,93.1569,6100.0
2014-06-12 10:00:00,115.82,116.03,115.82,115.96,5700.0,93.1327,93.3016,93.1327,93.2453,5700.0
2014-06-12 10:05:00,115.98,115.98,115.87,115.9,6500.0,93.2614,93.2614,93.1729,93.1971,6500.0
2014-06-12 10:10:00,115.9,115.95,115.85,115.92,11300.0,93.1971,93.2373,93.1569,93.2131,11300.0
2014-06-12 10:15:00,115.86,115.94,115.85,115.85,5800.0,93.1649,93.2292,93.1569,93.1569,5800.0
2014-06-12 10:20:00,115.84,115.84,115.75,115.75,5200.0,93.1488,93.1488,93.0764,93.0764,5200.0
2014-06-12 10:25:00,115.75,115.78,115.68,115.7,12000.0,93.0764,93.1006,93.0202,93.0362,12000.0
2014-06-12 10:30:00,115.69,115.7,115.64,115.65,9600.0,93.0282,93.0362,92.988,92.996,9600.0
2014-06-12 10:35:00,115.66,115.66,115.52,115.54,11600.0,93.0041,93.0041,92.8915,92.9076,11600.0
2014-06-12 10:40:00,115.55,115.57,115.5,115.52,6600.0,92.9156,92.9317,92.8754,92.8915,6600.0
2014-06-12 10:45:00,115.54,115.55,115.5,115.5,4600.0,92.9076,92.9156,92.8754,92.8754,4600.0
2014-06-12 10:50:00,115.51,115.75,115.51,115.64,20400.0,92.8835,93.0764,92.8835,92.988,20400.0
2014-06-12 10:55:00,115.65,115.81,115.65,115.8,14400.0,92.996,93.1247,92.996,93.1167,14400.0
2014-06-12 11:00:00,115.8,115.8,115.72,115.72,7100.0,93.1167,93.1167,93.0523,93.0523,7100.0
2014-06-12 11:05:00,115.73,115.75,115.7,115.72,6400.0,93.0604,93.0764,93.0362,93.0523,6400.0
2014-06-12 11:10:00,115.72,115.73,115.68,115.68,8400.0,93.0523,93.0604,93.0202,93.0202,8400.0
2014-06-12 11:15:00,115.7,115.73,115.65,115.65,7500.0,93.0362,93.0604,92.996,92.996,7500.0
2014-06-12 11:20:00,115.65,115.67,115.63,115.65,5100.0,92.996,93.0121,92.98,92.996,5100.0
2014-06-12 11:25:00,115.65,115.74,115.64,115.74,4900.0,92.996,93.0684,92.988,93.0684,4900.0
2014-06-12 11:30:00,115.76,115.8,115.74,115.75,4100.0,93.0845,93.1167,93.0684,93.0764,4100.0
2014-06-12 11:35:00,115.75,115.75,115.66,115.66,5100.0,93.0764,93.0764,93.0041,93.0041,5100.0
2014-06-12 11:40:00,115.67,115.72,115.64,115.72,5700.0,93.0121,93.0523,92.988,93.0523,5700.0
2014-06-12 11:45:00,115.72,115.8,115.71,115.79,5200.0,93.0523,93.1167,93.0443,93.1086,5200.0
2014-06-12 11:50:00,115.79,115.81,115.75,115.77,10200.0,93.1086,93.1247,93.0764,93.0925,10200.0
2014-06-12 11:55:00,115.76,115.77,115.71,115.71,6800.0,93.0845,93.0925,93.0443,93.0443,6800.0
2014-06-12 12:00:00,115.71,115.74,115.68,115.69,5800.0,93.0443,93.0684,93.0202,93.0282,5800.0
2014-06-12 12:05:00,115.69,115.71,115.66,115.69,5000.0,93.0282,93.0443,93.0041,93.0282,5000.0
2014-06-12 12:10:00,115.67,115.71,115.66,115.7,2600.0,93.0121,93.0443,93.0041,93.0362,2600.0
2014-06-12 12:15:00,115.7,115.71,115.64,115.64,9400.0,93.0362,93.0443,92.988,92.988,9400.0
2014-06-12 12:20:00,115.63,115.64,115.6,115.64,28300.0,92.98,92.988,92.9558,92.988,28300.0
2014-06-12 12:25:00,115.63,115.7,115.63,115.68,4600.0,92.98,93.0362,92.98,93.0202,4600.0
2014-06-12 12:30:00,115.69,115.7,115.68,115.68,2300.0,93.0282,93.0362,93.0202,93.0202,2300.0
2014-06-12 12:35:00,115.68,115.7,115.66,115.66,7500.0,93.0202,93.0362,93.0041,93.0041,7500.0
2014-06-12 12:40:00,115.66,115.66,115.46,115.48,30000.0,93.0041,93.0041,92.8433,92.8593,30000.0
2014-06-12 12:45:00,115.48,115.62,115.47,115.59,5700.0,92.8593,92.9719,92.8513,92.9478,5700.0
2014-06-12 12:50:00,115.59,115.59,115.46,115.49,24100.0,92.9478,92.9478,92.8433,92.8674,24100.0
2014-06-12 12:55:00,115.48,115.52,115.46,115.47,7400.0,92.8593,92.8915,92.8433,92.8513,7400.0
2014-06-12 13:00:00,115.48,115.51,115.45,115.51,13600.0,92.8593,92.8835,92.8352,92.8835,13600.0
2014-06-12 13:05:00,115.51,115.51,115.47,115.48,5100.0,92.8835,92.8835,92.8513,92.8593,5100.0
2014-06-12 13:10:00,115.46,115.49,115.45,115.48,5500.0,92.8433,92.8674,92.8352,92.8593,5500.0
2014-06-12 13:15:00,115.5,115.5,115.45,115.45,5700.0,92.8754,92.8754,92.8352,92.8352,5700.0
2014-06-12 13:20:00,115.45,115.5,115.45,115.49,6800.0,92.8352,92.8754,92.8352,92.8674,6800.0
2014-06-12 13:25:00,115.51,115.53,115.48,115.49,10500.0,92.8835,92.8995,92.8593,92.8674,10500.0
2014-06-12 13:30:00,115.51,115.53,115.42,115.5,9800.0,92.8835,92.8995,92.8111,92.8754,9800.0
2014-06-12 13:35:00,115.49,115.5,115.39,115.42,7000.0,92.8674,92.8754,92.787,92.8111,7000.0
2014-06-12 13:40:00,115.42,115.47,115.42,115.45,8000.0,92.8111,92.8513,92.8111,92.8352,8000.0
2014-06-12 13:45:00,115.45,115.46,115.4,115.43,34200.0,92.8352,92.8433,92.795,92.8191,34200.0
2014-06-12 13:50:00,115.42,115.43,115.36,115.39,11400.0,92.8111,92.8191,92.7628,92.787,11400.0
2014-06-12 13:55:00,115.38,115.39,115.31,115.33,11100.0,92.7789,92.787,92.7226,92.7387,11100.0
2014-06-12 14:00:00,115.33,115.38,115.3,115.38,17400.0,92.7387,92.7789,92.7146,92.7789,17400.0
2014-06-12 14:05:00,115.37,115.43,115.35,115.36,13200.0,92.7709,92.8191,92.7548,92.7628,13200.0
2014-06-12 14:10:00,115.36,115.4,115.34,115.35,11800.0,92.7628,92.795,92.7468,92.7548,11800.0
2014-06-12 14:15:00,115.37,115.45,115.34,115.44,36600.0,92.7709,92.8352,92.7468,92.8272,36600.0
2014-06-12 14:20:00,115.43,115.49,115.41,115.43,15500.0,92.8191,92.8674,92.803,92.8191,15500.0
2014-06-12 14:25:00,115.43,115.48,115.42,115.44,20400.0,92.8191,92.8593,92.8111,92.8272,20400.0
2014-06-12 14:30:00,115.43,115.45,115.38,115.38,53000.0,92.8191,92.8352,92.7789,92.7789,53000.0
2014-06-12 14:35:00,115.39,115.43,115.33,115.33,8000.0,92.787,92.8191,92.7387,92.7387,8000.0
2014-06-12 14:40:00,115.35,115.35,115.28,115.32,10200.0,92.7548,92.7548,92.6985,92.7307,10200.0
2014-06-12 14:45:00,115.32,115.35,115.31,115.34,5400.0,92.7307,92.7548,92.7226,92.7468,5400.0
2014-06-12 14:50:00,115.35,115.36,115.31,115.33,4100.0,92.7548,92.7628,92.7226,92.7387,4100.0
2014-06-12 14:55:00,115.34,115.34,115.19,115.22,31200.0,92.7468,92.7468,92.6261,92.6503,31200.0
2014-06-12 15:00:00,115.21,115.21,115.12,115.16,18100.0,92.6422,92.6422,92.5699,92.602,18100.0
2014-06-12 15:05:00,115.17,115.2,115.15,115.2,12000.0,92.6101,92.6342,92.594,92.6342,12000.0
2014-06-12 15:10:00,115.2,115.2,115.07,115.13,29300.0,92.6342,92.6342,92.5296,92.5779,29300.0
2014-06-12 15:15:00,115.14,115.27,115.14,115.21,9000.0,92.5859,92.6905,92.5859,92.6422,9000.0
2014-06-12 15:20:00,115.21,115.3,115.2,115.26,18200.0,92.6422,92.7146,92.6342,92.6824,18200.0
2014-06-12 15:25:00,115.26,115.3,115.16,115.19,19000.0,92.6824,92.7146,92.602,92.6261,19000.0
2014-06-12 15:30:00,115.19,115.27,115.17,115.23,14300.0,92.6261,92.6905,92.6101,92.6583,14300.0
2014-06-12 15:35:00,115.23,115.26,115.15,115.15,20100.0,92.6583,92.6824,92.594,92.594,20100.0
2014-06-12 15:40:00,115.15,115.22,115.13,115.21,20700.0,92.594,92.6503,92.5779,92.6422,20700.0
2014-06-12 15:45:00,115.2,115.35,115.2,115.31,53700.0,92.6342,92.7548,92.6342,92.7226,53700.0
2014-06-12 15:50:00,115.31,115.44,115.3,115.44,41600.0,92.7226,92.8272,92.7146,92.8272,41600.0
2014-06-12 15:55:00,115.44,115.45,115.39,115.44,60200.0,92.8272,92.8352,92.787,92.8272,60200.0
2014-06-13 09:30:00,115.7,115.7,115.1,115.12,33800.0,93.0362,93.0362,92.5538,92.5699,33800.0
2014-06-13 09:35:00,115.12,115.28,115.12,115.27,10000.0,92.5699,92.6985,92.5699,92.6905,10000.0
2014-06-13 09:40:00,115.31,115.42,115.2,115.34,12000.0,92.7226,92.8111,92.6342,92.7468,12000.0
2014-06-13 09:45:00,115.27,115.37,115.21,115.29,13000.0,92.6905,92.7709,92.6422,92.7066,13000.0
2014-06-13 09:50:00,115.29,115.46,115.28,115.35,9200.0,92.7066,92.8433,92.6985,92.7548,9200.0
2014-06-13 09:55:00,115.38,115.49,115.26,115.45,13400.0,92.7789,92.8674,92.6824,92.8352,13400.0
2014-06-13 10:00:00,115.49,115.49,115.27,115.32,19500.0,92.8674,92.8674,92.6905,92.7307,19500.0
2014-06-13 10:05:00,115.37,115.41,115.23,115.28,5800.0,92.7709,92.803,92.6583,92.6985,5800.0
2014-06-13 10:10:00,115.28,115.39,115.24,115.33,9200.0,92.6985,92.787,92.6663,92.7387,9200.0
2014-06-13 10:15:00,115.34,115.58,115.32,115.58,10500.0,92.7468,92.9397,92.7307,92.9397,10500.0
2014-06-13 10:20:00,115.56,115.58,115.39,115.44,10300.0,92.9237,92.9397,92.787,92.8272,10300.0
2014-06-13 10:25:00,115.4,115.44,115.29,115.29,7300.0,92.795,92.8272,92.7066,92.7066,7300.0
2014-06-13 10:30:00,115.3,115.42,115.27,115.41,9600.0,92.7146,92.8111,92.6905,92.803,9600.0
2014-06-13 10:35:00,115.41,115.42,115.36,115.39,9800.0,92.803,92.8111,92.7628,92.787,9800.0
2014-06-13 10:40:00,115.39,115.42,115.35,115.4,5800.0,92.787,92.8111,92.7548,92.795,5800.0
2014-06-13 10:45:00,115.37,115.38,115.24,115.28,10700.0,92.7709,92.7789,92.6663,92.6985,10700.0
2014-06-13 10:50:00,115.28,115.28,115.24,115.28,7000.0,92.6985,92.6985,92.6663,92.6985,7000.0
2014-06-13 10:55:00,115.29,115.29,115.22,115.25,7200.0,92.7066,92.7066,92.6503,92.6744,7200.0
2014-06-13 11:00:00,115.26,115.36,115.26,115.35,5700.0,92.6824,92.7628,92.6824,92.7548,5700.0
2014-06-13 11:05:00,115.34,115.36,115.29,115.3,6100.0,92.7468,92.7628,92.7066,92.7146,6100.0
2014-06-13 11:10:00,115.32,115.32,115.16,115.19,6200.0,92.7307,92.7307,92.602,92.6261,6200.0
2014-06-13 11:15:00,115.22,115.31,115.22,115.3,18700.0,92.6503,92.7226,92.6503,92.7146,18700.0
2014-06-13 11:20:00,115.3,115.32,115.27,115.28,9700.0,92.7146,92.7307,92.6905,92.6985,9700.0
2014-06-13 11:25:00,115.29,115.3,115.22,115.23,5000.0,92.7066,92.7146,92.6503,92.6583,5000.0
2014-06-13 11:30:00,115.23,115.24,115.13,115.13,4700.0,92.6583,92.6663,92.5779,92.5779,4700.0
2014-06-13 11:35:00,115.14,115.19,115.13,115.17,3000.0,92.5859,92.6261,92.5779,92.6101,3000.0
2014-06-13 11:40:00,115.17,115.18,115.13,115.13,4500.0,92.6101,92.6181,92.5779,92.5779,4500.0
2014-06-13 11:45:00,115.15,115.15,115.1,115.13,33300.0,92.594,92.594,92.5538,92.5779,33300.0
2014-06-13 11:50:00,115.11,115.14,115.11,115.11,4300.0,92.5618,92.5859,92.5618,92.5618,4300.0
2014-06-13 11:55:00,115.12,115.13,115.08,115.09,2800.0,92.5699,92.5779,92.5377,92.5457,2800.0
2014-06-13 12:00:00,115.1,115.14,115.08,115.12,3900.0,92.5538,92.5859,92.5377,92.5699,3900.0
2014-06-13 12:05:00,115.11,115.13,115.08,115.08,3500.0,92.5618,92.5779,92.5377,92.5377,3500.0
2014-06-13 12:10:00,115.09,115.1,115.06,115.07,5900.0,92.5457,92.5538,92.5216,92.5296,5900.0
2014-06-13 12:15:00,115.08,115.12,115.08,115.11,8000.0,92.5377,92.5699,92.5377,92.5618,8000.0
2014-06-13 12:20:00,115.11,115.12,115.08,115.09,3600.0,92.5618,92.5699,92.5377,92.5457,3600.0
2014-06-13 12:25:00,115.09,115.14,115.04,115.04,19100.0,92.5457,92.5859,92.5055,92.5055,19100.0
2014-06-13 12:30:00,115.05,115.06,114.96,114.97,38700.0,92.5136,92.5216,92.4412,92.4492,38700.0
2014-06-13 12:35:00,114.97,115.01,114.94,114.96,9600.0,92.4492,92.4814,92.4251,92.4412,9600.0
2014-06-13 12:40:00,114.96,115.0,114.95,114.98,4300.0,92.4412,92.4734,92.4332,92.4573,4300.0
2014-06-13 12:45:00,114.99,115.01,114.97,114.98,4700.0,92.4653,92.4814,92.4492,92.4573,4700.0
2014-06-13 12:50:00,114.97,115.01,114.97,115.0,6400.0,92.4492,92.4814,92.4492,92.4734,6400.0
2014-06-13 12:55:00,114.99,115.01,114.96,114.98,5300.0,92.4653,92.4814,92.4412,92.4573,5300.0
2014-06-13 13:00:00,115.0,115.02,114.96,114.96,6600.0,92.4734,92.4894,92.4412,92.4412,6600.0
2014-06-13 13:05:00,114.97,114.97,114.86,114.86,9400.0,92.4492,92.4492,92.3608,92.3608,9400.0
2014-06-13 13:10:00,114.86,114.87,114.82,114.85,14500.0,92.3608,92.3688,92.3286,92.3527,14500.0
2014-06-13 13:15:00,114.85,114.88,114.85,114.87,6700.0,92.3527,92.3769,92.3527,92.3688,6700.0
2014-06-13 13:20:00,114.87,114.9,114.85,114.88,21400.0,92.3688,92.3929,92.3527,92.3769,21400.0
2014-06-13 13:25:00,114.9,114.93,114.85,114.92,27600.0,92.3929,92.4171,92.3527,92.409,27600.0
2014-06-13 13:30:00,114.94,114.94,114.78,114.81,19000.0,92.4251,92.4251,92.2965,92.3206,19000.0
2014-06-13 13:35:00,114.81,114.81,114.69,114.73,14400.0,92.3206,92.3206,92.2241,92.2562,14400.0
2014-06-13 13:40:00,114.7,114.81,114.67,114.81,6600.0,92.2321,92.3206,92.208,92.3206,6600.0
2014-06-13 13:45:00,114.83,114.9,114.8,114.81,5900.0,92.3367,92.3929,92.3125,92.3206,5900.0
2014-06-13 13:50:00,114.81,114.94,114.81,114.86,18800.0,92.3206,92.4251,92.3206,92.3608,18800.0
2014-06-13 13:55:00,114.86,114.91,114.83,114.91,4800.0,92.3608,92.401,92.3367,92.401,4800.0
2014-06-13 14:00:00,114.9,114.93,114.9,114.92,5000.0,92.3929,92.4171,92.3929,92.409,5000.0
2014-06-13 14:05:00,114.92,114.94,114.87,114.9,5200.0,92.409,92.4251,92.3688,92.3929,5200.0
2014-06-13 14:10:00,114.9,114.98,114.9,114.98,4600.0,92.3929,92.4573,92.3929,92.4573,4600.0
2014-06-13 14:15:00,114.98,115.04,114.97,115.01,3400.0,92.4573,92.5055,92.4492,92.4814,3400.0
2014-06-13 14:20:00,115.04,115.04,114.94,114.94,8400.0,92.5055,92.5055,92.4251,92.4251,8400.0
2014-06-13 14:25:00,114.95,114.97,114.87,114.97,11000.0,92.4332,92.4492,92.3688,92.4492,11000.0
2014-06-13 14:30:00,114.97,115.06,114.97,115.06,9100.0,92.4492,92.5216,92.4492,92.5216,9100.0
2014-06-13 14:35:00,115.07,115.15,115.07,115.12,17200.0,92.5296,92.594,92.5296,92.5699,17200.0
2014-06-13 14:40:00,115.13,115.14,115.09,115.12,18300.0,92.5779,92.5859,92.5457,92.5699,18300.0
2014-06-13 14:45:00,115.11,115.13,115.09,115.12,8400.0,92.5618,92.5779,92.5457,92.5699,8400.0
2014-06-13 14:50:00,115.11,115.14,115.1,115.12,6000.0,92.5618,92.5859,92.5538,92.5699,6000.0
2014-06-13 14:55:00,115.12,115.14,115.09,115.13,4600.0,92.5699,92.5859,92.5457,92.5779,4600.0
2014-06-13 15:00:00,115.13,115.17,115.1,115.11,20500.0,92.5779,92.6101,92.5538,92.5618,20500.0
2014-06-13 15:05:00,115.11,115.25,115.1,115.24,10800.0,92.5618,92.6744,92.5538,92.6663,10800.0
2014-06-13 15:10:00,115.24,115.27,115.14,115.15,11600.0,92.6663,92.6905,92.5859,92.594,11600.0
2014-06-13 15:15:00,115.16,115.16,115.08,115.12,7600.0,92.602,92.602,92.5377,92.5699,7600.0
2014-06-13 15:20:00,115.12,115.12,114.97,114.99,11400.0,92.5699,92.5699,92.4492,92.4653,11400.0
2014-06-13 15:25:00,115.0,115.07,115.0,115.04,16600.0,92.4734,92.5296,92.4734,92.5055,16600.0
2014-06-13 15:30:00,115.05,115.08,115.01,115.05,10900.0,92.5136,92.5377,92.4814,92.5136,10900.0
2014-06-13 15:35:00,115.05,115.14,115.05,115.12,13300.0,92.5136,92.5859,92.5136,92.5699,13300.0
2014-06-13 15:40:00,115.13,115.14,115.05,115.1,19100.0,92.5779,92.5859,92.5136,92.5538,19100.0
2014-06-13 15:45:00,115.1,115.17,115.05,115.16,20600.0,92.5538,92.6101,92.5136,92.602,20600.0
2014-06-13 15:50:00,115.16,115.26,115.16,115.2,47800.0,92.602,92.6824,92.602,92.6342,47800.0
2014-06-13 15:55:00,115.19,115.34,115.18,115.3,57900.0,92.6261,92.7468,92.6181,92.7146,57900.0
2014-06-16 09:30:00,115.24,115.45,115.24,115.3,36200.0,92.6663,92.8352,92.6663,92.7146,36200.0
2014-06-16 09:35:00,115.28,115.36,115.27,115.33,21300.0,92.6985,92.7628,92.6905,92.7387,21300.0
2014-06-16 09:40:00,115.33,115.33,115.22,115.22,17400.0,92.7387,92.7387,92.6503,92.6503,17400.0
2014-06-16 09:45:00,115.18,115.3,115.17,115.29,9300.0,92.6181,92.7146,92.6101,92.7066,9300.0
2014-06-16 09:50:00,115.27,115.31,115.21,115.29,9800.0,92.6905,92.7226,92.6422,92.7066,9800.0
2014-06-16 09:55:00,115.26,115.3,115.17,115.22,7800.0,92.6824,92.7146,92.6101,92.6503,7800.0
2014-06-16 10:00:00,115.24,115.3,115.13,115.3,21900.0,92.6663,92.7146,92.5779,92.7146,21900.0
2014-06-16 10:05:00,115.29,115.29,115.2,115.25,9700.0,92.7066,92.7066,92.6342,92.6744,9700.0
2014-06-16 10:10:00,115.26,115.26,115.16,115.19,15600.0,92.6824,92.6824,92.602,92.6261,15600.0
2014-06-16 10:15:00,115.17,115.24,115.16,115.23,8300.0,92.6101,92.6663,92.602,92.6583,8300.0
2014-06-16 10:20:00,115.23,115.24,115.17,115.2,17500.0,92.6583,92.6663,92.6101,92.6342,17500.0
2014-06-16 10:25:00,115.2,115.24,115.2,115.22,14400.0,92.6342,92.6663,92.6342,92.6503,14400.0
2014-06-16 10:30:00,115.22,115.24,115.15,115.15,10100.0,92.6503,92.6663,92.594,92.594,10100.0
2014-06-16 10:35:00,115.12,115.24,115.12,115.2,11700.0,92.5699,92.6663,92.5699,92.6342,11700.0
2014-06-16 10:40:00,115.2,115.24,115.14,115.17,8000.0,92.6342,92.6663,92.5859,92.6101,8000.0
2014-06-16 10:45:00,115.17,115.22,115.15,115.22,8900.0,92.6101,92.6503,92.594,92.6503,8900.0
2014-06-16 10:50:00,115.22,115.23,115.18,115.2,5900.0,92.6503,92.6583,92.6181,92.6342,5900.0
2014-06-16 10:55:00,115.2,115.2,115.15,115.2,6300.0,92.6342,92.6342,92.594,92.6342,6300.0
2014-06-16 11:00:00,115.19,115.24,115.17,115.21,6400.0,92.6261,92.6663,92.6101,92.6422,6400.0
2014-06-16 11:05:00,115.19,115.2,115.04,115.12,6700.0,92.6261,92.6342,92.5055,92.5699,6700.0
2014-06-16 11:10:00,115.12,115.12,115.07,115.11,5300.0,92.5699,92.5699,92.5296,92.5618,5300.0
2014-06-16 11:15:00,115.12,115.12,115.03,115.04,6700.0,92.5699,92.5699,92.4975,92.5055,6700.0
2014-06-16 11:20:00,115.06,115.12,115.06,115.11,8000.0,92.5216,92.5699,92.5216,92.5618,8000.0
2014-06-16 11:25:00,115.11,115.12,115.1,115.11,5300.0,92.5618,92.5699,92.5538,92.5618,5300.0
2014-06-16 11:30:00,115.1,115.1,115.02,115.06,7700.0,92.5538,92.5538,92.4894,92.5216,7700.0
2014-06-16 11:35:00,115.07,115.12,115.06,115.06,14600.0,92.5296,92.5699,92.5216,92.5216,14600.0
2014-06-16 11:40:00,115.06,115.07,115.0,115.0,18800.0,92.5216,92.5296,92.4734,92.4734,18800.0
2014-06-16 11:45:00,115.0,115.01,114.97,114.98,18800.0,92.4734,92.4814,92.4492,92.4573,18800.0
2014-06-16 11:50:00,114.98,115.02,114.98,115.0,12200.0,92.4573,92.4894,92.4573,92.4734,12200.0
2014-06-16 11:55:00,115.01,115.01,115.0,115.01,7000.0,92.4814,92.4814,92.4734,92.4814,7000.0
2014-06-16 12:00:00,115.01,115.03,114.99,115.01,12200.0,92.4814,92.4975,92.4653,92.4814,12200.0
2014-06-16 12:05:00,115.01,115.03,114.97,115.02,14600.0,92.4814,92.4975,92.4492,92.4894,14600.0
2014-06-16 12:10:00,115.03,115.03,114.98,115.01,8800.0,92.4975,92.4975,92.4573,92.4814,8800.0
2014-06-16 12:15:00,114.99,115.0,114.98,114.99,7600.0,92.4653,92.4734,92.4573,92.4653,7600.0
2014-06-16 12:20:00,114.99,115.0,114.97,114.98,15300.0,92.4653,92.4734,92.4492,92.4573,15300.0
2014-06-16 12:25:00,115.0,115.0,114.97,114.99,10600.0,92.4734,92.4734,92.4492,92.4653,10600.0
2014-06-16 12:30:00,114.98,115.0,114.98,114.98,9400.0,92.4573,92.4734,92.4573,92.4573,9400.0
2014-06-16 12:35:00,114.99,115.0,114.97,114.99,7800.0,92.4653,92.4734,92.4492,92.4653,7800.0
2014-06-16 12:40:00,115.0,115.0,114.99,115.0,5200.0,92.4734,92.4734,92.4653,92.4734,5200.0
2014-06-16 12:45:00,114.98,115.0,114.95,115.0,6200.0,92.4573,92.4734,92.4332,92.4734,6200.0
2014-06-16 12:50:00,115.0,115.07,115.0,115.05,6400.0,92.4734,92.5296,92.4734,92.5136,6400.0
2014-06-16 12:55:00,115.06,115.06,114.96,114.96,10100.0,92.5216,92.5216,92.4412,92.4412,10100.0
2014-06-16 13:00:00,114.98,115.01,114.97,115.0,8800.0,92.4573,92.4814,92.4492,92.4734,8800.0
2014-06-16 13:05:00,114.99,115.01,114.98,115.01,13900.0,92.4653,92.4814,92.4573,92.4814,13900.0
2014-06-16 13:10:00,115.01,115.01,114.96,114.96,6300.0,92.4814,92.4814,92.4412,92.4412,6300.0
2014-06-16 13:15:00,114.98,115.0,114.95,114.97,8700.0,92.4573,92.4734,92.4332,92.4492,8700.0
2014-06-16 13:20:00,114.97,115.01,114.97,114.99,6200.0,92.4492,92.4814,92.4492,92.4653,6200.0
2014-06-16 13:25:00,115.0,115.01,114.96,114.97,5500.0,92.4734,92.4814,92.4412,92.4492,5500.0
2014-06-16 13:30:00,114.99,115.01,114.97,115.01,5100.0,92.4653,92.4814,92.4492,92.4814,5100.0
2014-06-16 13:35:00,115.0,115.02,114.98,114.99,41300.0,92.4734,92.4894,92.4573,92.4653,41300.0
2014-06-16 13:40:00,114.99,115.0,114.97,115.0,3400.0,92.4653,92.4734,92.4492,92.4734,3400.0
2014-06-16 13:45:00,115.0,115.01,114.97,115.01,4600.0,92.4734,92.4814,92.4492,92.4814,4600.0
2014-06-16 13:50:00,115.01,115.15,115.01,115.09,14600.0,92.4814,92.594,92.4814,92.5457,14600.0
2014-06-16 13:55:00,115.1,115.17,115.06,115.17,7300.0,92.5538,92.6101,92.5216,92.6101,7300.0
2014-06-16 14:00:00,115.17,115.19,115.16,115.19,7600.0,92.6101,92.6261,92.602,92.6261,7600.0
2014-06-16 14:05:00,115.18,115.2,115.15,115.19,11700.0,92.6181,92.6342,92.594,92.6261,11700.0
2014-06-16 14:10:00,115.19,115.2,115.17,115.19,10000.0,92.6261,92.6342,92.6101,92.6261,10000.0
2014-06-16 14:15:00,115.17,115.2,115.15,115.2,9700.0,92.6101,92.6342,92.594,92.6342,9700.0
2014-06-16 14:20:00,115.2,115.2,115.18,115.2,13300.0,92.6342,92.6342,92.6181,92.6342,13300.0
2014-06-16 14:25:00,115.2,115.2,115.19,115.2,19500.0,92.6342,92.6342,92.6261,92.6342,19500.0
2014-06-16 14:30:00,115.2,115.2,115.19,115.2,16200.0,92.6342,92.6342,92.6261,92.6342,16200.0
2014-06-16 14:35:00,115.2,115.31,115.19,115.28,16800.0,92.6342,92.7226,92.6261,92.6985,16800.0
2014-06-16 14:40:00,115.29,115.32,115.28,115.31,8300.0,92.7066,92.7307,92.6985,92.7226,8300.0
2014-06-16 14:45:00,115.3,115.31,115.25,115.26,12300.0,92.7146,92.7226,92.6744,92.6824,12300.0
2014-06-16 14:50:00,115.25,115.26,115.15,115.16,9300.0,92.6744,92.6824,92.594,92.602,9300.0
2014-06-16 14:55:00,115.16,115.16,115.12,115.14,12500.0,92.602,92.602,92.5699,92.5859,12500.0
2014-06-16 15:00:00,115.15,115.15,115.07,115.14,9600.0,92.594,92.594,92.5296,92.5859,9600.0
2014-06-16 15:05:00,115.15,115.15,115.13,115.14,23900.0,92.594,92.594,92.5779,92.5859,23900.0
2014-06-16 15:10:00,115.14,115.15,115.12,115.13,11900.0,92.5859,92.594,92.5699,92.5779,11900.0
2014-06-16 15:15:00,115.12,115.27,115.1,115.25,48500.0,92.5699,92.6905,92.5538,92.6744,48500.0
2014-06-16 15:20:00,115.25,115.34,115.24,115.24,14200.0,92.6744,92.7468,92.6663,92.6663,14200.0
2014-06-16 15:25:00,115.25,115.33,115.25,115.32,13200.0,92.6744,92.7387,92.6744,92.7307,13200.0
2014-06-16 15:30:00,115.31,115.34,115.31,115.33,12900.0,92.7226,92.7468,92.7226,92.7387,12900.0
2014-06-16 15:35:00,115.34,115.36,115.33,115.36,24200.0,92.7468,92.7628,92.7387,92.7628,24200.0
2014-06-16 15:40:00,115.35,115.4,115.34,115.4,20600.0,92.7548,92.795,92.7468,92.795,20600.0
2014-06-16 15:45:00,115.4,115.42,115.32,115.34,31200.0,92.795,92.8111,92.7307,92.7468,31200.0
2014-06-16 15:50:00,115.35,115.45,115.34,115.42,57700.0,92.7548,92.8352,92.7468,92.8111,57700.0
2014-06-16 15:55:00,115.42,115.46,115.36,115.43,101200.0,92.8111,92.8433,92.7628,92.8191,101200.0
2014-06-17 09:30:00,115.39,115.6,115.17,115.33,27200.0,92.787,92.9558,92.6101,92.7387,27200.0
2014-06-17 09:35:00,115.19,115.46,115.19,115.26,12500.0,92.6261,92.8433,92.6261,92.6824,12500.0
2014-06-17 09:40:00,115.25,115.26,115.16,115.24,9900.0,92.6744,92.6824,92.602,92.6663,9900.0
2014-06-17 09:45:00,115.26,115.26,115.16,115.19,14200.0,92.6824,92.6824,92.602,92.6261,14200.0
2014-06-17 09:50:00,115.2,115.26,115.2,115.26,16300.0,92.6342,92.6824,92.6342,92.6824,16300.0
2014-06-17 09:55:00,115.26,115.28,115.24,115.25,35900.0,92.6824,92.6985,92.6663,92.6744,35900.0
2014-06-17 10:00:00,115.26,115.28,115.24,115.26,13100.0,92.6824,92.6985,92.6663,92.6824,13100.0
2014-06-17 10:05:00,115.26,115.3,115.25,115.3,20800.0,92.6824,92.7146,92.6744,92.7146,20800.0
2014-06-17 10:10:00,115.3,115.31,115.25,115.27,48200.0,92.7146,92.7226,92.6744,92.6905,48200.0
2014-06-17 10:15:00,115.26,115.3,115.26,115.29,29200.0,92.6824,92.7146,92.6824,92.7066,29200.0
2014-06-17 10:20:00,115.28,115.32,115.28,115.32,11900.0,92.6985,92.7307,92.6985,92.7307,11900.0
2014-06-17 10:25:00,115.31,115.32,115.23,115.26,12300.0,92.7226,92.7307,92.6583,92.6824,12300.0
2014-06-17 10:30:00,115.27,115.32,115.24,115.25,11000.0,92.6905,92.7307,92.6663,92.6744,11000.0
2014-06-17 10:35:00,115.25,115.27,115.18,115.23,11500.0,92.6744,92.6905,92.6181,92.6583,11500.0
2014-06-17 10:40:00,115.24,115.25,115.2,115.25,10800.0,92.6663,92.6744,92.6342,92.6744,10800.0
2014-06-17 10:45:00,115.24,115.33,115.23,115.23,20800.0,92.6663,92.7387,92.6583,92.6583,20800.0
2014-06-17 10:50:00,115.22,115.31,115.14,115.31,13900.0,92.6503,92.7226,92.5859,92.7226,13900.0
2014-06-17 10:55:00,115.32,115.4,115.29,115.37,27700.0,92.7307,92.795,92.7066,92.7709,27700.0
2014-06-17 11:00:00,115.37,115.41,115.32,115.41,20100.0,92.7709,92.803,92.7307,92.803,20100.0
2014-06-17 11:05:00,115.39,115.42,115.33,115.36,13900.0,92.787,92.8111,92.7387,92.7628,13900.0
2014-06-17 11:10:00,115.35,115.37,115.31,115.34,14000.0,92.7548,92.7709,92.7226,92.7468,14000.0
2014-06-17 11:15:00,115.34,115.37,115.32,115.37,12200.0,92.7468,92.7709,92.7307,92.7709,12200.0
2014-06-17 11:20:00,115.37,115.45,115.34,115.45,16500.0,92.7709,92.8352,92.7468,92.8352,16500.0
2014-06-17 11:25:00,115.44,115.57,115.44,115.54,14400.0,92.8272,92.9317,92.8272,92.9076,14400.0
2014-06-17 11:30:00,115.55,115.65,115.52,115.65,24700.0,92.9156,92.996,92.8915,92.996,24700.0
2014-06-17 11:35:00,115.64,115.68,115.58,115.61,22600.0,92.988,93.0202,92.9397,92.9639,22600.0
2014-06-17 11:40:00,115.61,115.61,115.55,115.57,5500.0,92.9639,92.9639,92.9156,92.9317,5500.0
2014-06-17 11:45:00,115.57,115.61,115.57,115.61,8400.0,92.9317,92.9639,92.9317,92.9639,8400.0
2014-06-17 11:50:00,115.6,115.63,115.58,115.58,7600.0,92.9558,92.98,92.9397,92.9397,7600.0
2014-06-17 11:55:00,115.6,115.71,115.59,115.69,14400.0,92.9558,93.0443,92.9478,93.0282,14400.0
2014-06-17 12:00:00,115.7,115.71,115.68,115.69,8000.0,93.0362,93.0443,93.0202,93.0282,8000.0
2014-06-17 12:05:00,115.7,115.71,115.66,115.7,25600.0,93.0362,93.0443,93.0041,93.0362,25600.0
2014-06-17 12:10:00,115.69,115.78,115.68,115.78,6900.0,93.0282,93.1006,93.0202,93.1006,6900.0
2014-06-17 12:15:00,115.79,115.79,115.69,115.69,5500.0,93.1086,93.1086,93.0282,93.0282,5500.0
2014-06-17 12:20:00,115.68,115.77,115.68,115.76,7700.0,93.0202,93.0925,93.0202,93.0845,7700.0
2014-06-17 12:25:00,115.77,115.77,115.69,115.7,8800.0,93.0925,93.0925,93.0282,93.0362,8800.0
2014-06-17 12:30:00,115.71,115.74,115.69,115.73,28700.0,93.0443,93.0684,93.0282,93.0604,28700.0
2014-06-17 12:35:00,115.73,115.74,115.7,115.74,10300.0,93.0604,93.0684,93.0362,93.0684,10300.0
2014-06-17 12:40:00,115.73,115.73,115.69,115.72,17100.0,93.0604,93.0604,93.0282,93.0523,17100.0
2014-06-17 12:45:00,115.73,115.73,115.71,115.72,6100.0,93.0604,93.0604,93.0443,93.0523,6100.0
2014-06-17 12:50:00,115.73,115.77,115.72,115.76,23300.0,93.0604,93.0925,93.0523,93.0845,23300.0
2014-06-17 12:55:00,115.76,115.77,115.72,115.75,7900.0,93.0845,93.0925,93.0523,93.0764,7900.0
2014-06-17 13:00:00,115.75,115.77,115.73,115.75,8600.0,93.0764,93.0925,93.0604,93.0764,8600.0
2014-06-17 13:05:00,115.75,115.76,115.72,115.73,4200.0,93.0764,93.0845,93.0523,93.0604,4200.0
2014-06-17 13:10:00,115.74,115.76,115.72,115.73,11500.0,93.0684,93.0845,93.0523,93.0604,11500.0
2014-06-17 13:15:00,115.74,115.74,115.7,115.73,4500.0,93.0684,93.0684,93.0362,93.0604,4500.0
2014-06-17 13:20:00,115.72,115.73,115.7,115.71,7900.0,93.0523,93.0604,93.0362,93.0443,7900.0
2014-06-17 13:25:00,115.71,115.71,115.62,115.63,12300.0,93.0443,93.0443,92.9719,92.98,12300.0
2014-06-17 13:30:00,115.63,115.72,115.63,115.69,6000.0,92.98,93.0523,92.98,93.0282,6000.0
2014-06-17 13:35:00,115.67,115.72,115.67,115.7,2700.0,93.0121,93.0523,93.0121,93.0362,2700.0
2014-06-17 13:40:00,115.7,115.71,115.64,115.66,5900.0,93.0362,93.0443,92.988,93.0041,5900.0
2014-06-17 13:45:00,115.67,115.73,115.63,115.63,8800.0,93.0121,93.0604,92.98,92.98,8800.0
2014-06-17 13:50:00,115.63,115.68,115.61,115.66,5900.0,92.98,93.0202,92.9639,93.0041,5900.0
2014-06-17 13:55:00,115.67,115.72,115.62,115.69,5600.0,93.0121,93.0523,92.9719,93.0282,5600.0
2014-06-17 14:00:00,115.7,115.7,115.55,115.56,7700.0,93.0362,93.0362,92.9156,92.9237,7700.0
2014-06-17 14:05:00,115.56,115.57,115.52,115.57,9900.0,92.9237,92.9317,92.8915,92.9317,9900.0
2014-06-17 14:10:00,115.59,115.61,115.57,115.58,4200.0,92.9478,92.9639,92.9317,92.9397,4200.0
2014-06-17 14:15:00,115.6,115.6,115.55,115.58,5500.0,92.9558,92.9558,92.9156,92.9397,5500.0
2014-06-17 14:20:00,115.58,115.6,115.56,115.58,13300.0,92.9397,92.9558,92.9237,92.9397,13300.0
2014-06-17 14:25:00,115.58,115.58,115.55,115.55,4700.0,92.9397,92.9397,92.9156,92.9156,4700.0
2014-06-17 14:30:00,115.55,115.59,115.55,115.58,7900.0,92.9156,92.9478,92.9156,92.9397,7900.0
2014-06-17 14:35:00,115.57,115.58,115.55,115.56,5700.0,92.9317,92.9397,92.9156,92.9237,5700.0
2014-06-17 14:40:00,115.55,115.56,115.5,115.54,6400.0,92.9156,92.9237,92.8754,92.9076,6400.0
2014-06-17 14:45:00,115.55,115.56,115.5,115.5,10100.0,92.9156,92.9237,92.8754,92.8754,10100.0
2014-06-17 14:50:00,115.51,115.52,115.5,115.51,5900.0,92.8835,92.8915,92.8754,92.8835,5900.0
2014-06-17 14:55:00,115.5,115.52,115.49,115.5,10900.0,92.8754,92.8915,92.8674,92.8754,10900.0
2014-06-17 15:00:00,115.51,115.51,115.48,115.5,9200.0,92.8835,92.8835,92.8593,92.8754,9200.0
2014-06-17 15:05:00,115.51,115.51,115.43,115.44,16700.0,92.8835,92.8835,92.8191,92.8272,16700.0
2014-06-17 15:10:00,115.44,115.47,115.44,115.44,10500.0,92.8272,92.8513,92.8272,92.8272,10500.0
2014-06-17 15:15:00,115.44,115.46,115.43,115.44,18700.0,92.8272,92.8433,92.8191,92.8272,18700.0
2014-06-17 15:20:00,115.42,115.51,115.41,115.47,15400.0,92.8111,92.8835,92.803,92.8513,15400.0
2014-06-17 15:25:00,115.47,115.47,115.39,115.42,17100.0,92.8513,92.8513,92.787,92.8111,17100.0
2014-06-17 15:30:00,115.42,115.42,115.4,115.42,26700.0,92.8111,92.8111,92.795,92.8111,26700.0
2014-06-17 15:35:00,115.42,115.47,115.42,115.45,11800.0,92.8111,92.8513,92.8111,92.8352,11800.0
2014-06-17 15:40:00,115.46,115.47,115.46,115.47,15100.0,92.8433,92.8513,92.8433,92.8513,15100.0
2014-06-17 15:45:00,115.47,115.51,115.41,115.51,22000.0,92.8513,92.8835,92.803,92.8835,22000.0
2014-06-17 15:50:00,115.52,115.52,115.35,115.4,45500.0,92.8915,92.8915,92.7548,92.795,45500.0
2014-06-17 15:55:00,115.4,115.51,115.35,115.45,51000.0,92.795,92.8835,92.7548,92.8352,51000.0
2014-06-18 09:30:00,115.66,115.72,115.21,115.34,43900.0,93.0041,93.0523,92.6422,92.7468,43900.0
2014-06-18 09:35:00,115.37,115.69,115.33,115.69,31000.0,92.7709,93.0282,92.7387,93.0282,31000.0
2014-06-18 09:40:00,115.69,115.74,115.38,115.39,22300.0,93.0282,93.0684,92.7789,92.787,22300.0
2014-06-18 09:45:00,115.42,115.48,115.34,115.43,19500.0,92.8111,92.8593,92.7468,92.8191,19500.0
2014-06-18 09:50:00,115.48,115.48,115.23,115.4,17500.0,92.8593,92.8593,92.6583,92.795,17500.0
2014-06-18 09:55:00,115.4,115.49,115.4,115.42,15700.0,92.795,92.8674,92.795,92.8111,15700.0
2014-06-18 10:00:00,115.41,115.47,115.3,115.3,24300.0,92.803,92.8513,92.7146,92.7146,24300.0
2014-06-18 10:05:00,115.3,115.38,115.16,115.16,17600.0,92.7146,92.7789,92.602,92.602,17600.0
2014-06-18 10:10:00,115.16,115.17,115.12,115.17,22500.0,92.602,92.6101,92.5699,92.6101,22500.0
2014-06-18 10:15:00,115.17,115.17,115.07,115.09,19000.0,92.6101,92.6101,92.5296,92.5457,19000.0
2014-06-18 10:20:00,115.09,115.17,115.09,115.13,14600.0,92.5457,92.6101,92.5457,92.5779,14600.0
2014-06-18 10:25:00,115.14,115.14,115.09,115.13,8600.0,92.5859,92.5859,92.5457,92.5779,8600.0
2014-06-18 10:30:00,115.13,115.16,115.08,115.12,19000.0,92.5779,92.602,92.5377,92.5699,19000.0
2014-06-18 10:35:00,115.13,115.13,115.1,115.13,12400.0,92.5779,92.5779,92.5538,92.5779,12400.0
2014-06-18 10:40:00,115.13,115.35,115.13,115.35,13100.0,92.5779,92.7548,92.5779,92.7548,13100.0
2014-06-18 10:45:00,115.35,115.39,115.32,115.36,13800.0,92.7548,92.787,92.7307,92.7628,13800.0
2014-06-18 10:50:00,115.37,115.38,115.3,115.32,8200.0,92.7709,92.7789,92.7146,92.7307,8200.0
2014-06-18 10:55:00,115.31,115.33,115.28,115.31,12300.0,92.7226,92.7387,92.6985,92.7226,12300.0
2014-06-18 11:00:00,115.32,115.34,115.28,115.29,15800.0,92.7307,92.7468,92.6985,92.7066,15800.0
2014-06-18 11:05:00,115.3,115.33,115.28,115.32,9100.0,92.7146,92.7387,92.6985,92.7307,9100.0
2014-06-18 11:10:00,115.33,115.33,115.29,115.29,10200.0,92.7387,92.7387,92.7066,92.7066,10200.0
2014-06-18 11:15:00,115.3,115.3,115.27,115.29,14900.0,92.7146,92.7146,92.6905,92.7066,14900.0
2014-06-18 11:20:00,115.29,115.3,115.28,115.3,6500.0,92.7066,92.7146,92.6985,92.7146,6500.0
2014-06-18 11:25:00,115.3,115.35,115.29,115.35,9800.0,92.7146,92.7548,92.7066,92.7548,9800.0
2014-06-18 11:30:00,115.35,115.41,115.33,115.4,14200.0,92.7548,92.803,92.7387,92.795,14200.0
2014-06-18 11:35:00,115.4,115.41,115.39,115.4,9000.0,92.795,92.803,92.787,92.795,9000.0
2014-06-18 11:40:00,115.41,115.41,115.32,115.32,11200.0,92.803,92.803,92.7307,92.7307,11200.0
2014-06-18 11:45:00,115.3,115.34,115.29,115.31,11900.0,92.7146,92.7468,92.7066,92.7226,11900.0
2014-06-18 11:50:00,115.31,115.41,115.31,115.38,16700.0,92.7226,92.803,92.7226,92.7789,16700.0
2014-06-18 11:55:00,115.38,115.39,115.35,115.37,16200.0,92.7789,92.787,92.7548,92.7709,16200.0
2014-06-18 12:00:00,115.37,115.4,115.37,115.38,13200.0,92.7709,92.795,92.7709,92.7789,13200.0
2014-06-18 12:05:00,115.38,115.41,115.37,115.4,7300.0,92.7789,92.803,92.7709,92.795,7300.0
2014-06-18 12:10:00,115.4,115.41,115.38,115.4,11100.0,92.795,92.803,92.7789,92.795,11100.0
2014-06-18 12:15:00,115.4,115.41,115.39,115.4,11700.0,92.795,92.803,92.787,92.795,11700.0
2014-06-18 12:20:00,115.4,115.41,115.39,115.41,7800.0,92.795,92.803,92.787,92.803,7800.0
2014-06-18 12:25:00,115.41,115.44,115.4,115.43,17500.0,92.803,92.8272,92.795,92.8191,17500.0
2014-06-18 12:30:00,115.44,115.44,115.42,115.43,5000.0,92.8272,92.8272,92.8111,92.8191,5000.0
2014-06-18 12:35:00,115.44,115.44,115.4,115.4,5800.0,92.8272,92.8272,92.795,92.795,5800.0
2014-06-18 12:40:00,115.4,115.41,115.36,115.37,3600.0,92.795,92.803,92.7628,92.7709,3600.0
2014-06-18 12:45:00,115.39,115.45,115.38,115.43,8600.0,92.787,92.8352,92.7789,92.8191,8600.0
2014-06-18 12:50:00,115.44,115.45,115.43,115.45,10700.0,92.8272,92.8352,92.8191,92.8352,10700.0
2014-06-18 12:55:00,115.45,115.45,115.43,115.44,4300.0,92.8352,92.8352,92.8191,92.8272,4300.0
2014-06-18 13:00:00,115.44,115.44,115.41,115.43,8500.0,92.8272,92.8272,92.803,92.8191,8500.0
2014-06-18 13:05:00,115.43,115.44,115.42,115.43,3500.0,92.8191,92.8272,92.8111,92.8191,3500.0
2014-06-18 13:10:00,115.43,115.43,115.39,115.39,8800.0,92.8191,92.8191,92.787,92.787,8800.0
2014-06-18 13:15:00,115.41,115.43,115.41,115.43,5300.0,92.803,92.8191,92.803,92.8191,5300.0
2014-06-18 13:20:00,115.43,115.43,115.41,115.42,10200.0,92.8191,92.8191,92.803,92.8111,10200.0
2014-06-18 13:25:00,115.42,115.43,115.39,115.39,5700.0,92.8111,92.8191,92.787,92.787,5700.0
2014-06-18 13:30:00,115.39,115.44,115.38,115.42,5700.0,92.787,92.8272,92.7789,92.8111,5700.0
2014-06-18 13:35:00,115.42,115.43,115.38,115.41,4700.0,92.8111,92.8191,92.7789,92.803,4700.0
2014-06-18 13:40:00,115.38,115.41,115.34,115.34,12400.0,92.7789,92.803,92.7468,92.7468,12400.0
2014-06-18 13:45:00,115.34,115.37,115.34,115.35,26200.0,92.7468,92.7709,92.7468,92.7548,26200.0
2014-06-18 13:50:00,115.36,115.4,115.34,115.38,15700.0,92.7628,92.795,92.7468,92.7789,15700.0
2014-06-18 13:55:00,115.38,115.39,115.37,115.38,10200.0,92.7789,92.787,92.7709,92.7789,10200.0
2014-06-18 14:00:00,115.37,115.7,115.28,115.44,100800.0,92.7709,93.0362,92.6985,92.8272,100800.0
2014-06-18 14:05:00,115.44,115.44,115.3,115.36,33600.0,92.8272,92.8272,92.7146,92.7628,33600.0
2014-06-18 14:10:00,115.35,115.48,115.35,115.41,33400.0,92.7548,92.8593,92.7548,92.803,33400.0
2014-06-18 14:15:00,115.4,115.45,115.4,115.43,29100.0,92.795,92.8352,92.795,92.8191,29100.0
2014-06-18 14:20:00,115.42,115.43,115.39,115.42,34900.0,92.8111,92.8191,92.787,92.8111,34900.0
2014-06-18 14:25:00,115.43,115.52,115.4,115.52,19200.0,92.8191,92.8915,92.795,92.8915,19200.0
2014-06-18 14:30:00,115.52,115.61,115.5,115.57,38600.0,92.8915,92.9639,92.8754,92.9317,38600.0
2014-06-18 14:35:00,115.55,115.57,115.52,115.57,22800.0,92.9156,92.9317,92.8915,92.9317,22800.0
2014-06-18 14:40:00,115.57,115.57,115.5,115.57,16900.0,92.9317,92.9317,92.8754,92.9317,16900.0
2014-06-18 14:45:00,115.56,115.66,115.52,115.66,15400.0,92.9237,93.0041,92.8915,93.0041,15400.0
2014-06-18 14:50:00,115.66,115.79,115.66,115.77,22700.0,93.0041,93.1086,93.0041,93.0925,22700.0
2014-06-18 14:55:00,115.77,115.79,115.69,115.79,16500.0,93.0925,93.1086,93.0282,93.1086,16500.0
2014-06-18 15:00:00,115.78,115.82,115.7,115.79,19000.0,93.1006,93.1327,93.0362,93.1086,19000.0
2014-06-18 15:05:00,115.79,115.97,115.79,115.91,20600.0,93.1086,93.2534,93.1086,93.2051,20600.0
2014-06-18 15:10:00,115.91,116.01,115.84,116.0,55800.0,93.2051,93.2855,93.1488,93.2775,55800.0
2014-06-18 15:15:00,116.02,116.31,116.02,116.29,98900.0,93.2936,93.5268,93.2936,93.5107,98900.0
2014-06-18 15:20:00,116.28,116.29,116.06,116.06,55300.0,93.5026,93.5107,93.3257,93.3257,55300.0
2014-06-18 15:25:00,116.06,116.21,116.03,116.1,46700.0,93.3257,93.4463,93.3016,93.3579,46700.0
2014-06-18 15:30:00,116.12,116.12,116.04,116.1,47400.0,93.374,93.374,93.3096,93.3579,47400.0
2014-06-18 15:35:00,116.1,116.16,116.04,116.08,49700.0,93.3579,93.4061,93.3096,93.3418,49700.0
2014-06-18 15:40:00,116.06,116.12,116.04,116.12,32700.0,93.3257,93.374,93.3096,93.374,32700.0
2014-06-18 15:45:00,116.12,116.21,116.11,116.18,49600.0,93.374,93.4463,93.3659,93.4222,49600.0
2014-06-18 15:50:00,116.19,116.29,116.19,116.2,65200.0,93.4303,93.5107,93.4303,93.4383,65200.0
2014-06-18 15:55:00,116.2,116.34,116.19,116.26,78300.0,93.4383,93.5509,93.4303,93.4865,78300.0
2014-06-19 09:30:00,116.57,116.58,116.12,116.49,43500.0,93.7358,93.7439,93.374,93.6715,43500.0
2014-06-19 09:35:00,116.49,116.52,116.37,116.49,25100.0,93.6715,93.6956,93.575,93.6715,25100.0
2014-06-19 09:40:00,116.51,116.51,116.27,116.35,39000.0,93.6876,93.6876,93.4946,93.5589,39000.0
2014-06-19 09:45:00,116.34,116.41,116.18,116.4,15200.0,93.5509,93.6072,93.4222,93.5991,15200.0
2014-06-19 09:50:00,116.41,116.48,116.41,116.44,12500.0,93.6072,93.6635,93.6072,93.6313,12500.0
2014-06-19 09:55:00,116.44,116.46,116.35,116.36,14800.0,93.6313,93.6474,93.5589,93.567,14800.0
2014-06-19 10:00:00,116.42,116.42,116.23,116.25,18400.0,93.6152,93.6152,93.4624,93.4785,18400.0
2014-06-19 10:05:00,116.23,116.28,116.18,116.24,10700.0,93.4624,93.5026,93.4222,93.4705,10700.0
2014-06-19 10:10:00,116.21,116.28,116.19,116.2,7700.0,93.4463,93.5026,93.4303,93.4383,7700.0
2014-06-19 10:15:00,116.2,116.23,116.09,116.11,15000.0,93.4383,93.4624,93.3498,93.3659,15000.0
2014-06-19 10:20:00,116.12,116.2,116.1,116.13,11600.0,93.374,93.4383,93.3579,93.382,11600.0
2014-06-19 10:25:00,116.13,116.25,116.13,116.25,15300.0,93.382,93.4785,93.382,93.4785,15300.0
2014-06-19 10:30:00,116.23,116.25,116.21,116.23,32300.0,93.4624,93.4785,93.4463,93.4624,32300.0
2014-06-19 10:35:00,116.25,116.25,116.2,116.24,16800.0,93.4785,93.4785,93.4383,93.4705,16800.0
2014-06-19 10:40:00,116.24,116.25,116.21,116.23,39600.0,93.4705,93.4785,93.4463,93.4624,39600.0
2014-06-19 10:45:00,116.25,116.27,116.23,116.26,12200.0,93.4785,93.4946,93.4624,93.4865,12200.0
2014-06-19 10:50:00,116.26,116.27,116.24,116.25,33300.0,93.4865,93.4946,93.4705,93.4785,33300.0
2014-06-19 10:55:00,116.25,116.25,116.1,116.1,20300.0,93.4785,93.4785,93.3579,93.3579,20300.0
2014-06-19 11:00:00,116.09,116.17,116.08,116.14,10300.0,93.3498,93.4142,93.3418,93.3901,10300.0
2014-06-19 11:05:00,116.14,116.14,116.06,116.07,19900.0,93.3901,93.3901,93.3257,93.3338,19900.0
2014-06-19 11:10:00,116.07,116.07,116.02,116.04,6200.0,93.3338,93.3338,93.2936,93.3096,6200.0
2014-06-19 11:15:00,116.04,116.07,116.02,116.07,7200.0,93.3096,93.3338,93.2936,93.3338,7200.0
2014-06-19 11:20:00,116.06,116.09,115.99,116.01,12100.0,93.3257,93.3498,93.2694,93.2855,12100.0
2014-06-19 11:25:00,116.0,116.05,116.0,116.0,8900.0,93.2775,93.3177,93.2775,93.2775,8900.0
2014-06-19 11:30:00,115.98,116.05,115.94,116.04,7700.0,93.2614,93.3177,93.2292,93.3096,7700.0
2014-06-19 11:35:00,116.03,116.1,116.03,116.1,41200.0,93.3016,93.3579,93.3016,93.3579,41200.0
2014-06-19 11:40:00,116.16,116.27,116.15,116.25,12700.0,93.4061,93.4946,93.3981,93.4785,12700.0
2014-06-19 11:45:00,116.23,116.33,116.2,116.33,6800.0,93.4624,93.5428,93.4383,93.5428,6800.0
2014-06-19 11:50:00,116.32,116.33,116.3,116.3,11600.0,93.5348,93.5428,93.5187,93.5187,11600.0
2014-06-19 11:55:00,116.29,116.3,116.15,116.17,5700.0,93.5107,93.5187,93.3981,93.4142,5700.0
2014-06-19 12:00:00,116.17,116.21,116.15,116.21,4700.0,93.4142,93.4463,93.3981,93.4463,4700.0
2014-06-19 12:05:00,116.2,116.28,116.2,116.23,7000.0,93.4383,93.5026,93.4383,93.4624,7000.0
2014-06-19 12:10:00,116.21,116.22,116.19,116.2,4400.0,93.4463,93.4544,93.4303,93.4383,4400.0
2014-06-19 12:15:00,116.19,116.21,116.09,116.09,21800.0,93.4303,93.4463,93.3498,93.3498,21800.0
2014-06-19 12:20:00,116.08,116.08,116.0,116.0,9300.0,93.3418,93.3418,93.2775,93.2775,9300.0
2014-06-19 12:25:00,116.01,116.03,116.0,116.0,8000.0,93.2855,93.3016,93.2775,93.2775,8000.0
2014-06-19 12:30:00,116.01,116.01,115.97,116.0,16500.0,93.2855,93.2855,93.2534,93.2775,16500.0
2014-06-19 12:35:00,116.0,116.0,115.98,116.0,2300.0,93.2775,93.2775,93.2614,93.2775,2300.0
2014-06-19 12:40:00,116.0,116.0,115.97,115.99,4400.0,93.2775,93.2775,93.2534,93.2694,4400.0
2014-06-19 12:45:00,116.0,116.0,115.98,115.99,7900.0,93.2775,93.2775,93.2614,93.2694,7900.0
2014-06-19 12:50:00,116.0,116.0,115.92,115.92,10700.0,93.2775,93.2775,93.2131,93.2131,10700.0
2014-06-19 12:55:00,115.92,115.93,115.8,115.81,23700.0,93.2131,93.2212,93.1167,93.1247,23700.0
2014-06-19 13:00:00,115.81,115.83,115.79,115.79,32300.0,93.1247,93.1408,93.1086,93.1086,32300.0
2014-06-19 13:05:00,115.79,115.83,115.79,115.83,7700.0,93.1086,93.1408,93.1086,93.1408,7700.0
2014-06-19 13:10:00,115.83,115.83,115.78,115.81,14700.0,93.1408,93.1408,93.1006,93.1247,14700.0
2014-06-19 13:15:00,115.79,115.83,115.78,115.8,12800.0,93.1086,93.1408,93.1006,93.1167,12800.0
2014-06-19 13:20:00,115.82,115.84,115.79,115.84,14100.0,93.1327,93.1488,93.1086,93.1488,14100.0
2014-06-19 13:25:00,115.85,115.95,115.85,115.94,14900.0,93.1569,93.2373,93.1569,93.2292,14900.0
2014-06-19 13:30:00,115.92,116.05,115.92,116.04,39800.0,93.2131,93.3177,93.2131,93.3096,39800.0
2014-06-19 13:35:00,116.06,116.17,116.06,116.17,29000.0,93.3257,93.4142,93.3257,93.4142,29000.0
2014-06-19 13:40:00,116.17,116.17,116.12,116.15,18600.0,93.4142,93.4142,93.374,93.3981,18600.0
2014-06-19 13:45:00,116.13,116.29,116.13,116.26,10300.0,93.382,93.5107,93.382,93.4865,10300.0
2014-06-19 13:50:00,116.27,116.31,116.27,116.3,33900.0,93.4946,93.5268,93.4946,93.5187,33900.0
2014-06-19 13:55:00,116.29,116.32,116.27,116.3,15100.0,93.5107,93.5348,93.4946,93.5187,15100.0
2014-06-19 14:00:00,116.3,116.31,116.26,116.27,10500.0,93.5187,93.5268,93.4865,93.4946,10500.0
2014-06-19 14:05:00,116.26,116.26,116.14,116.17,6700.0,93.4865,93.4865,93.3901,93.4142,6700.0
2014-06-19 14:10:00,116.17,116.19,116.16,116.18,9600.0,93.4142,93.4303,93.4061,93.4222,9600.0
2014-06-19 14:15:00,116.2,116.2,116.17,116.2,14700.0,93.4383,93.4383,93.4142,93.4383,14700.0
2014-06-19 14:20:00,116.19,116.2,116.17,116.2,9800.0,93.4303,93.4383,93.4142,93.4383,9800.0
2014-06-19 14:25:00,116.2,116.2,116.18,116.19,5600.0,93.4383,93.4383,93.4222,93.4303,5600.0
2014-06-19 14:30:00,116.18,116.2,116.17,116.2,11800.0,93.4222,93.4383,93.4142,93.4383,11800.0
2014-06-19 14:35:00,116.2,116.2,116.16,116.2,10400.0,93.4383,93.4383,93.4061,93.4383,10400.0
2014-06-19 14:40:00,116.19,116.2,116.18,116.2,6400.0,93.4303,93.4383,93.4222,93.4383,6400.0
2014-06-19 14:45:00,116.19,116.2,116.17,116.18,20600.0,93.4303,93.4383,93.4142,93.4222,20600.0
2014-06-19 14:50:00,116.18,116.2,116.16,116.19,16800.0,93.4222,93.4383,93.4061,93.4303,16800.0
2014-06-19 14:55:00,116.19,116.2,116.17,116.18,8500.0,93.4303,93.4383,93.4142,93.4222,8500.0
2014-06-19 15:00:00,116.18,116.27,116.17,116.27,12400.0,93.4222,93.4946,93.4142,93.4946,12400.0
2014-06-19 15:05:00,116.28,116.3,116.25,116.27,11200.0,93.5026,93.5187,93.4785,93.4946,11200.0
2014-06-19 15:10:00,116.26,116.27,116.21,116.22,6000.0,93.4865,93.4946,93.4463,93.4544,6000.0
2014-06-19 15:15:00,116.21,116.24,116.2,116.22,7400.0,93.4463,93.4705,93.4383,93.4544,7400.0
2014-06-19 15:20:00,116.22,116.24,116.2,116.2,7200.0,93.4544,93.4705,93.4383,93.4383,7200.0
2014-06-19 15:25:00,116.21,116.23,116.18,116.22,10800.0,93.4463,93.4624,93.4222,93.4544,10800.0
2014-06-19 15:30:00,116.23,116.24,116.2,116.23,16100.0,93.4624,93.4705,93.4383,93.4624,16100.0
2014-06-19 15:35:00,116.23,116.24,116.21,116.23,12000.0,93.4624,93.4705,93.4463,93.4624,12000.0
2014-06-19 15:40:00,116.24,116.24,116.23,116.23,20200.0,93.4705,93.4705,93.4624,93.4624,20200.0
2014-06-19 15:45:00,116.23,116.24,116.19,116.2,20600.0,93.4624,93.4705,93.4303,93.4383,20600.0
2014-06-19 15:50:00,116.21,116.27,116.2,116.21,41400.0,93.4463,93.4946,93.4383,93.4463,41400.0
2014-06-19 15:55:00,116.22,116.28,116.22,116.25,36700.0,93.4544,93.5026,93.4544,93.4785,36700.0
2014-06-20 09:30:00,116.65,116.65,116.26,116.39,856600.0,93.8002,93.8002,93.4865,93.5911,856600.0
2014-06-20 09:35:00,116.36,116.37,116.06,116.15,18500.0,93.567,93.575,93.3257,93.3981,18500.0
2014-06-20 09:40:00,116.09,116.13,115.91,115.97,12600.0,93.3498,93.382,93.2051,93.2534,12600.0
2014-06-20 09:45:00,115.95,116.04,115.95,115.96,9300.0,93.2373,93.3096,93.2373,93.2453,9300.0
2014-06-20 09:50:00,115.94,116.0,115.85,115.89,11500.0,93.2292,93.2775,93.1569,93.189,11500.0
2014-06-20 09:55:00,115.88,115.94,115.88,115.94,10500.0,93.181,93.2292,93.181,93.2292,10500.0
2014-06-20 10:00:00,115.9,115.95,115.88,115.93,9900.0,93.1971,93.2373,93.181,93.2212,9900.0
2014-06-20 10:05:00,115.91,115.91,115.82,115.89,10200.0,93.2051,93.2051,93.1327,93.189,10200.0
2014-06-20 10:10:00,115.88,115.97,115.86,115.87,9800.0,93.181,93.2534,93.1649,93.1729,9800.0
2014-06-20 10:15:00,115.84,115.84,115.8,115.81,17200.0,93.1488,93.1488,93.1167,93.1247,17200.0
2014-06-20 10:20:00,115.8,115.81,115.6,115.6,26000.0,93.1167,93.1247,92.9558,92.9558,26000.0
2014-06-20 10:25:00,115.6,115.64,115.5,115.5,26500.0,92.9558,92.988,92.8754,92.8754,26500.0
2014-06-20 10:30:00,115.5,115.61,115.46,115.59,24800.0,92.8754,92.9639,92.8433,92.9478,24800.0
2014-06-20 10:35:00,115.59,115.65,115.58,115.59,12700.0,92.9478,92.996,92.9397,92.9478,12700.0
2014-06-20 10:40:00,115.59,115.6,115.52,115.52,24500.0,92.9478,92.9558,92.8915,92.8915,24500.0
2014-06-20 10:45:00,115.53,115.56,115.47,115.48,8200.0,92.8995,92.9237,92.8513,92.8593,8200.0
2014-06-20 10:50:00,115.48,115.52,115.47,115.5,19900.0,92.8593,92.8915,92.8513,92.8754,19900.0
2014-06-20 10:55:00,115.5,115.5,115.4,115.46,19100.0,92.8754,92.8754,92.795,92.8433,19100.0
2014-06-20 11:00:00,115.46,115.49,115.43,115.46,18000.0,92.8433,92.8674,92.8191,92.8433,18000.0
2014-06-20 11:05:00,115.46,115.46,115.41,115.43,8600.0,92.8433,92.8433,92.803,92.8191,8600.0
2014-06-20 11:10:00,115.43,115.46,115.32,115.33,15900.0,92.8191,92.8433,92.7307,92.7387,15900.0
2014-06-20 11:15:00,115.33,115.39,115.33,115.37,10800.0,92.7387,92.787,92.7387,92.7709,10800.0
2014-06-20 11:20:00,115.37,115.37,115.3,115.32,11300.0,92.7709,92.7709,92.7146,92.7307,11300.0
2014-06-20 11:25:00,115.3,115.31,115.18,115.18,20200.0,92.7146,92.7226,92.6181,92.6181,20200.0
2014-06-20 11:30:00,115.18,115.2,115.11,115.13,14800.0,92.6181,92.6342,92.5618,92.5779,14800.0
2014-06-20 11:35:00,115.14,115.25,115.14,115.22,13700.0,92.5859,92.6744,92.5859,92.6503,13700.0
2014-06-20 11:40:00,115.2,115.31,115.2,115.29,14700.0,92.6342,92.7226,92.6342,92.7066,14700.0
2014-06-20 11:45:00,115.3,115.35,115.28,115.32,15700.0,92.7146,92.7548,92.6985,92.7307,15700.0
2014-06-20 11:50:00,115.33,115.35,115.25,115.29,17600.0,92.7387,92.7548,92.6744,92.7066,17600.0
2014-06-20 11:55:00,115.29,115.32,115.28,115.28,10200.0,92.7066,92.7307,92.6985,92.6985,10200.0
2014-06-20 12:00:00,115.27,115.29,115.24,115.25,7900.0,92.6905,92.7066,92.6663,92.6744,7900.0
2014-06-20 12:05:00,115.25,115.33,115.22,115.32,12100.0,92.6744,92.7387,92.6503,92.7307,12100.0
2014-06-20 12:10:00,115.32,115.35,115.24,115.25,6300.0,92.7307,92.7548,92.6663,92.6744,6300.0
2014-06-20 12:15:00,115.25,115.28,115.24,115.27,4100.0,92.6744,92.6985,92.6663,92.6905,4100.0
2014-06-20 12:20:00,115.28,115.28,115.26,115.28,12300.0,92.6985,92.6985,92.6824,92.6985,12300.0
2014-06-20 12:25:00,115.28,115.29,115.26,115.27,7500.0,92.6985,92.7066,92.6824,92.6905,7500.0
2014-06-20 12:30:00,115.27,115.28,115.26,115.27,7900.0,92.6905,92.6985,92.6824,92.6905,7900.0
2014-06-20 12:35:00,115.26,115.29,115.25,115.27,5900.0,92.6824,92.7066,92.6744,92.6905,5900.0
2014-06-20 12:40:00,115.28,115.35,115.26,115.27,7900.0,92.6985,92.7548,92.6824,92.6905,7900.0
2014-06-20 12:45:00,115.26,115.28,115.25,115.27,4900.0,92.6824,92.6985,92.6744,92.6905,4900.0
2014-06-20 12:50:00,115.27,115.27,115.25,115.26,2700.0,92.6905,92.6905,92.6744,92.6824,2700.0
2014-06-20 12:55:00,115.26,115.27,115.25,115.27,5700.0,92.6824,92.6905,92.6744,92.6905,5700.0
2014-06-20 13:00:00,115.27,115.27,115.22,115.23,7300.0,92.6905,92.6905,92.6503,92.6583,7300.0
2014-06-20 13:05:00,115.22,115.23,115.15,115.17,9000.0,92.6503,92.6583,92.594,92.6101,9000.0
2014-06-20 13:10:00,115.16,115.33,115.15,115.3,24000.0,92.602,92.7387,92.594,92.7146,24000.0
2014-06-20 13:15:00,115.32,115.38,115.29,115.29,19300.0,92.7307,92.7789,92.7066,92.7066,19300.0
2014-06-20 13:20:00,115.29,115.3,115.24,115.3,7500.0,92.7066,92.7146,92.6663,92.7146,7500.0
2014-06-20 13:25:00,115.29,115.3,115.27,115.28,13000.0,92.7066,92.7146,92.6905,92.6985,13000.0
2014-06-20 13:30:00,115.25,115.29,115.21,115.22,12600.0,92.6744,92.7066,92.6422,92.6503,12600.0
2014-06-20 13:35:00,115.22,115.32,115.22,115.27,21200.0,92.6503,92.7307,92.6503,92.6905,21200.0
2014-06-20 13:40:00,115.26,115.27,115.21,115.27,8000.0,92.6824,92.6905,92.6422,92.6905,8000.0
2014-06-20 13:45:00,115.25,115.29,115.24,115.26,16300.0,92.6744,92.7066,92.6663,92.6824,16300.0
2014-06-20 13:50:00,115.25,115.25,115.18,115.21,5800.0,92.6744,92.6744,92.6181,92.6422,5800.0
2014-06-20 13:55:00,115.21,115.22,115.19,115.22,5500.0,92.6422,92.6503,92.6261,92.6503,5500.0
2014-06-20 14:00:00,115.21,115.24,115.21,115.22,6300.0,92.6422,92.6663,92.6422,92.6503,6300.0
2014-06-20 14:05:00,115.21,115.22,115.19,115.22,7400.0,92.6422,92.6503,92.6261,92.6503,7400.0
2014-06-20 14:10:00,115.22,115.23,115.21,115.22,5500.0,92.6503,92.6583,92.6422,92.6503,5500.0
2014-06-20 14:15:00,115.23,115.23,115.21,115.21,6700.0,92.6583,92.6583,92.6422,92.6422,6700.0
2014-06-20 14:20:00,115.22,115.25,115.22,115.23,5200.0,92.6503,92.6744,92.6503,92.6583,5200.0
2014-06-20 14:25:00,115.23,115.37,115.22,115.34,26300.0,92.6583,92.7709,92.6503,92.7468,26300.0
2014-06-20 14:30:00,115.34,115.36,115.24,115.25,9100.0,92.7468,92.7628,92.6663,92.6744,9100.0
2014-06-20 14:35:00,115.25,115.27,115.23,115.23,9600.0,92.6744,92.6905,92.6583,92.6583,9600.0
2014-06-20 14:40:00,115.24,115.25,115.23,115.24,7800.0,92.6663,92.6744,92.6583,92.6663,7800.0
2014-06-20 14:45:00,115.24,115.25,115.23,115.23,7400.0,92.6663,92.6744,92.6583,92.6583,7400.0
2014-06-20 14:50:00,115.23,115.27,115.23,115.24,5200.0,92.6583,92.6905,92.6583,92.6663,5200.0
2014-06-20 14:55:00,115.23,115.31,115.2,115.24,16000.0,92.6583,92.7226,92.6342,92.6663,16000.0
2014-06-20 15:00:00,115.23,115.23,115.13,115.15,20200.0,92.6583,92.6583,92.5779,92.594,20200.0
2014-06-20 15:05:00,115.15,115.29,115.09,115.21,28700.0,92.594,92.7066,92.5457,92.6422,28700.0
2014-06-20 15:10:00,115.18,115.27,115.17,115.2,12200.0,92.6181,92.6905,92.6101,92.6342,12200.0
2014-06-20 15:15:00,115.2,115.21,115.17,115.19,12000.0,92.6342,92.6422,92.6101,92.6261,12000.0
2014-06-20 15:20:00,115.19,115.2,115.17,115.18,8000.0,92.6261,92.6342,92.6101,92.6181,8000.0
2014-06-20 15:25:00,115.17,115.21,115.16,115.17,18500.0,92.6101,92.6422,92.602,92.6101,18500.0
2014-06-20 15:30:00,115.18,115.21,115.16,115.19,29700.0,92.6181,92.6422,92.602,92.6261,29700.0
2014-06-20 15:35:00,115.19,115.21,115.18,115.2,18500.0,92.6261,92.6422,92.6181,92.6342,18500.0
2014-06-20 15:40:00,115.2,115.21,115.15,115.17,28100.0,92.6342,92.6422,92.594,92.6101,28100.0
2014-06-20 15:45:00,115.17,115.24,115.15,115.23,47300.0,92.6101,92.6663,92.594,92.6583,47300.0
2014-06-20 15:50:00,115.23,115.4,115.23,115.28,140200.0,92.6583,92.795,92.6583,92.6985,140200.0
2014-06-20 15:55:00,115.28,115.43,115.25,115.34,112300.0,92.6985,92.8191,92.6744,92.7468,112300.0
2014-06-23 09:30:00,115.2,115.3,115.03,115.15,36900.0,92.6342,92.7146,92.4975,92.594,36900.0
2014-06-23 09:35:00,115.3,115.32,115.08,115.16,11900.0,92.7146,92.7307,92.5377,92.602,11900.0
2014-06-23 09:40:00,115.17,115.32,115.1,115.16,13300.0,92.6101,92.7307,92.5538,92.602,13300.0
2014-06-23 09:45:00,115.22,115.28,115.1,115.15,9800.0,92.6503,92.6985,92.5538,92.594,9800.0
2014-06-23 09:50:00,115.16,115.17,115.02,115.04,9200.0,92.602,92.6101,92.4894,92.5055,9200.0
2014-06-23 09:55:00,115.03,115.08,114.89,114.95,31500.0,92.4975,92.5377,92.3849,92.4332,31500.0
2014-06-23 10:00:00,114.97,115.01,114.95,114.97,19700.0,92.4492,92.4814,92.4332,92.4492,19700.0
2014-06-23 10:05:00,114.99,115.02,114.94,114.97,11800.0,92.4653,92.4894,92.4251,92.4492,11800.0
2014-06-23 10:10:00,114.96,115.09,114.82,114.83,43800.0,92.4412,92.5457,92.3286,92.3367,43800.0
2014-06-23 10:15:00,114.83,114.95,114.75,114.87,30400.0,92.3367,92.4332,92.2723,92.3688,30400.0
2014-06-23 10:20:00,114.87,114.9,114.65,114.65,23900.0,92.3688,92.3929,92.1919,92.1919,23900.0
2014-06-23 10:25:00,114.68,114.86,114.67,114.85,17000.0,92.216,92.3608,92.208,92.3527,17000.0
2014-06-23 10:30:00,114.86,114.95,114.85,114.85,9600.0,92.3608,92.4332,92.3527,92.3527,9600.0
2014-06-23 10:35:00,114.86,114.91,114.86,114.89,12900.0,92.3608,92.401,92.3608,92.3849,12900.0
2014-06-23 10:40:00,114.9,114.9,114.82,114.82,8900.0,92.3929,92.3929,92.3286,92.3286,8900.0
2014-06-23 10:45:00,114.81,114.87,114.75,114.78,9900.0,92.3206,92.3688,92.2723,92.2965,9900.0
2014-06-23 10:50:00,114.8,114.8,114.76,114.76,16700.0,92.3125,92.3125,92.2804,92.2804,16700.0
2014-06-23 10:55:00,114.76,114.78,114.74,114.75,14600.0,92.2804,92.2965,92.2643,92.2723,14600.0
2014-06-23 11:00:00,114.76,114.76,114.68,114.69,24700.0,92.2804,92.2804,92.216,92.2241,24700.0
2014-06-23 11:05:00,114.69,114.7,114.61,114.64,18900.0,92.2241,92.2321,92.1598,92.1839,18900.0
2014-06-23 11:10:00,114.65,114.69,114.62,114.63,15400.0,92.1919,92.2241,92.1678,92.1758,15400.0
2014-06-23 11:15:00,114.64,114.76,114.62,114.76,9000.0,92.1839,92.2804,92.1678,92.2804,9000.0
2014-06-23 11:20:00,114.77,114.8,114.68,114.68,16200.0,92.2884,92.3125,92.216,92.216,16200.0
2014-06-23 11:25:00,114.7,114.7,114.63,114.63,8500.0,92.2321,92.2321,92.1758,92.1758,8500.0
2014-06-23 11:30:00,114.61,114.71,114.61,114.71,12200.0,92.1598,92.2402,92.1598,92.2402,12200.0
2014-06-23 11:35:00,114.71,114.74,114.68,114.71,13400.0,92.2402,92.2643,92.216,92.2402,13400.0
2014-06-23 11:40:00,114.72,114.72,114.67,114.68,17600.0,92.2482,92.2482,92.208,92.216,17600.0
2014-06-23 11:45:00,114.68,114.73,114.67,114.72,16700.0,92.216,92.2562,92.208,92.2482,16700.0
2014-06-23 11:50:00,114.71,114.73,114.69,114.73,14300.0,92.2402,92.2562,92.2241,92.2562,14300.0
2014-06-23 11:55:00,114.73,114.73,114.71,114.73,12700.0,92.2562,92.2562,92.2402,92.2562,12700.0
2014-06-23 12:00:00,114.73,114.73,114.65,114.66,6000.0,92.2562,92.2562,92.1919,92.2,6000.0
2014-06-23 12:05:00,114.66,114.66,114.6,114.61,11800.0,92.2,92.2,92.1517,92.1598,11800.0
2014-06-23 12:10:00,114.61,114.65,114.6,114.65,7900.0,92.1598,92.1919,92.1517,92.1919,7900.0
2014-06-23 12:15:00,114.64,114.69,114.64,114.68,7700.0,92.1839,92.2241,92.1839,92.216,7700.0
2014-06-23 12:20:00,114.68,114.74,114.67,114.71,16500.0,92.216,92.2643,92.208,92.2402,16500.0
2014-06-23 12:25:00,114.7,114.72,114.68,114.71,11300.0,92.2321,92.2482,92.216,92.2402,11300.0
2014-06-23 12:30:00,114.71,114.75,114.7,114.71,5600.0,92.2402,92.2723,92.2321,92.2402,5600.0
2014-06-23 12:35:00,114.71,114.72,114.68,114.69,7500.0,92.2402,92.2482,92.216,92.2241,7500.0
2014-06-23 12:40:00,114.69,114.7,114.59,114.59,14600.0,92.2241,92.2321,92.1437,92.1437,14600.0
2014-06-23 12:45:00,114.59,114.59,114.56,114.56,7300.0,92.1437,92.1437,92.1195,92.1195,7300.0
2014-06-23 12:50:00,114.56,114.57,114.51,114.57,11200.0,92.1195,92.1276,92.0793,92.1276,11200.0
2014-06-23 12:55:00,114.57,114.57,114.51,114.51,4500.0,92.1276,92.1276,92.0793,92.0793,4500.0
2014-06-23 13:00:00,114.52,114.57,114.51,114.56,26100.0,92.0874,92.1276,92.0793,92.1195,26100.0
2014-06-23 13:05:00,114.56,114.64,114.56,114.64,5600.0,92.1195,92.1839,92.1195,92.1839,5600.0
2014-06-23 13:10:00,114.64,114.77,114.63,114.77,19400.0,92.1839,92.2884,92.1758,92.2884,19400.0
2014-06-23 13:15:00,114.76,114.85,114.76,114.8,32700.0,92.2804,92.3527,92.2804,92.3125,32700.0
2014-06-23 13:20:00,114.79,114.88,114.78,114.78,6200.0,92.3045,92.3769,92.2965,92.2965,6200.0
2014-06-23 13:25:00,114.79,114.86,114.78,114.82,4900.0,92.3045,92.3608,92.2965,92.3286,4900.0
2014-06-23 13:30:00,114.84,114.85,114.79,114.82,10600.0,92.3447,92.3527,92.3045,92.3286,10600.0
2014-06-23 13:35:00,114.81,114.89,114.81,114.88,18500.0,92.3206,92.3849,92.3206,92.3769,18500.0
2014-06-23 13:40:00,114.89,114.89,114.84,114.85,5700.0,92.3849,92.3849,92.3447,92.3527,5700.0
2014-06-23 13:45:00,114.86,114.88,114.83,114.85,8100.0,92.3608,92.3769,92.3367,92.3527,8100.0
2014-06-23 13:50:00,114.85,114.87,114.83,114.83,8800.0,92.3527,92.3688,92.3367,92.3367,8800.0
2014-06-23 13:55:00,114.86,114.95,114.84,114.94,6100.0,92.3608,92.4332,92.3447,92.4251,6100.0
2014-06-23 14:00:00,114.95,114.95,114.87,114.87,10000.0,92.4332,92.4332,92.3688,92.3688,10000.0
2014-06-23 14:05:00,114.87,114.93,114.86,114.91,6700.0,92.3688,92.4171,92.3608,92.401,6700.0
2014-06-23 14:10:00,114.92,114.99,114.92,114.98,10100.0,92.409,92.4653,92.409,92.4573,10100.0
2014-06-23 14:15:00,114.98,115.05,114.98,115.03,6900.0,92.4573,92.5136,92.4573,92.4975,6900.0
2014-06-23 14:20:00,115.03,115.06,115.03,115.06,12700.0,92.4975,92.5216,92.4975,92.5216,12700.0
2014-06-23 14:25:00,115.05,115.1,115.03,115.05,21800.0,92.5136,92.5538,92.4975,92.5136,21800.0
2014-06-23 14:30:00,115.06,115.09,115.04,115.04,5500.0,92.5216,92.5457,92.5055,92.5055,5500.0
2014-06-23 14:35:00,115.03,115.06,115.03,115.05,3100.0,92.4975,92.5216,92.4975,92.5136,3100.0
2014-06-23 14:40:00,115.05,115.05,114.98,115.0,7000.0,92.5136,92.5136,92.4573,92.4734,7000.0
2014-06-23 14:45:00,115.01,115.04,114.98,114.98,9100.0,92.4814,92.5055,92.4573,92.4573,9100.0
2014-06-23 14:50:00,114.97,115.02,114.96,115.02,5300.0,92.4492,92.4894,92.4412,92.4894,5300.0
2014-06-23 14:55:00,115.03,115.07,115.01,115.07,6300.0,92.4975,92.5296,92.4814,92.5296,6300.0
2014-06-23 15:00:00,115.06,115.07,115.02,115.02,6900.0,92.5216,92.5296,92.4894,92.4894,6900.0
2014-06-23 15:05:00,115.01,115.01,114.97,114.98,9000.0,92.4814,92.4814,92.4492,92.4573,9000.0
2014-06-23 15:10:00,114.98,115.01,114.96,115.01,8600.0,92.4573,92.4814,92.4412,92.4814,8600.0
2014-06-23 15:15:00,115.01,115.01,114.97,114.98,18500.0,92.4814,92.4814,92.4492,92.4573,18500.0
2014-06-23 15:20:00,114.98,115.02,114.98,115.02,6600.0,92.4573,92.4894,92.4573,92.4894,6600.0
2014-06-23 15:25:00,115.02,115.09,115.01,115.09,10200.0,92.4894,92.5457,92.4814,92.5457,10200.0
2014-06-23 15:30:00,115.09,115.09,115.0,115.01,16500.0,92.5457,92.5457,92.4734,92.4814,16500.0
2014-06-23 15:35:00,115.0,115.02,114.99,115.01,13900.0,92.4734,92.4894,92.4653,92.4814,13900.0
2014-06-23 15:40:00,115.01,115.03,115.0,115.03,11200.0,92.4814,92.4975,92.4734,92.4975,11200.0
2014-06-23 15:45:00,115.02,115.04,115.0,115.03,37700.0,92.4894,92.5055,92.4734,92.4975,37700.0
2014-06-23 15:50:00,115.03,115.15,115.03,115.14,43600.0,92.4975,92.594,92.4975,92.5859,43600.0
2014-06-23 15:55:00,115.15,115.3,115.11,115.22,104400.0,92.594,92.7146,92.5618,92.6503,104400.0
2014-06-24 09:30:00,115.59,115.63,115.25,115.31,48700.0,92.9478,92.98,92.6744,92.7226,48700.0
2014-06-24 09:35:00,115.26,115.36,115.08,115.09,21500.0,92.6824,92.7628,92.5377,92.5457,21500.0
2014-06-24 09:40:00,115.1,115.48,115.1,115.48,7900.0,92.5538,92.8593,92.5538,92.8593,7900.0
2014-06-24 09:45:00,115.49,115.71,115.49,115.67,11800.0,92.8674,93.0443,92.8674,93.0121,11800.0
2014-06-24 09:50:00,115.7,115.76,115.63,115.76,22600.0,93.0362,93.0845,92.98,93.0845,22600.0
2014-06-24 09:55:00,115.76,115.77,115.68,115.75,14700.0,93.0845,93.0925,93.0202,93.0764,14700.0
2014-06-24 10:00:00,115.73,115.83,115.65,115.76,25900.0,93.0604,93.1408,92.996,93.0845,25900.0
2014-06-24 10:05:00,115.77,115.85,115.64,115.71,23200.0,93.0925,93.1569,92.988,93.0443,23200.0
2014-06-24 10:10:00,115.71,115.83,115.66,115.72,21500.0,93.0443,93.1408,93.0041,93.0523,21500.0
2014-06-24 10:15:00,115.73,115.91,115.65,115.91,17900.0,93.0604,93.2051,92.996,93.2051,17900.0
2014-06-24 10:20:00,115.91,116.0,115.81,115.93,20200.0,93.2051,93.2775,93.1247,93.2212,20200.0
2014-06-24 10:25:00,115.92,116.11,115.89,116.02,25900.0,93.2131,93.3659,93.189,93.2936,25900.0
2014-06-24 10:30:00,116.04,116.14,116.0,116.1,15500.0,93.3096,93.3901,93.2775,93.3579,15500.0
2014-06-24 10:35:00,116.1,116.1,115.85,115.86,33300.0,93.3579,93.3579,93.1569,93.1649,33300.0
2014-06-24 10:40:00,115.86,116.03,115.85,115.96,22500.0,93.1649,93.3016,93.1569,93.2453,22500.0
2014-06-24 10:45:00,115.97,116.1,115.96,116.09,16000.0,93.2534,93.3579,93.2453,93.3498,16000.0
2014-06-24 10:50:00,116.11,116.11,116.03,116.06,10300.0,93.3659,93.3659,93.3016,93.3257,10300.0
2014-06-24 10:55:00,116.04,116.12,116.01,116.1,20000.0,93.3096,93.374,93.2855,93.3579,20000.0
2014-06-24 11:00:00,116.09,116.22,116.09,116.21,29800.0,93.3498,93.4544,93.3498,93.4463,29800.0
2014-06-24 11:05:00,116.21,116.23,116.15,116.18,27400.0,93.4463,93.4624,93.3981,93.4222,27400.0
2014-06-24 11:10:00,116.18,116.23,116.1,116.19,13900.0,93.4222,93.4624,93.3579,93.4303,13900.0
2014-06-24 11:15:00,116.18,116.25,116.16,116.17,8700.0,93.4222,93.4785,93.4061,93.4142,8700.0
2014-06-24 11:20:00,116.18,116.28,116.14,116.28,6400.0,93.4222,93.5026,93.3901,93.5026,6400.0
2014-06-24 11:25:00,116.26,116.27,116.23,116.25,13200.0,93.4865,93.4946,93.4624,93.4785,13200.0
2014-06-24 11:30:00,116.25,116.29,116.25,116.25,8800.0,93.4785,93.5107,93.4785,93.4785,8800.0
2014-06-24 11:35:00,116.23,116.23,116.14,116.14,5700.0,93.4624,93.4624,93.3901,93.3901,5700.0
2014-06-24 11:40:00,116.15,116.18,116.12,116.15,14100.0,93.3981,93.4222,93.374,93.3981,14100.0
2014-06-24 11:45:00,116.17,116.24,116.16,116.22,9400.0,93.4142,93.4705,93.4061,93.4544,9400.0
2014-06-24 11:50:00,116.23,116.26,116.16,116.17,14400.0,93.4624,93.4865,93.4061,93.4142,14400.0
2014-06-24 11:55:00,116.16,116.26,116.13,116.22,11200.0,93.4061,93.4865,93.382,93.4544,11200.0
2014-06-24 12:00:00,116.2,116.3,116.14,116.3,9500.0,93.4383,93.5187,93.3901,93.5187,9500.0
2014-06-24 12:05:00,116.29,116.34,116.28,116.34,12100.0,93.5107,93.5509,93.5026,93.5509,12100.0
2014-06-24 12:10:00,116.33,116.41,116.33,116.4,7000.0,93.5428,93.6072,93.5428,93.5991,7000.0
2014-06-24 12:15:00,116.41,116.43,116.35,116.4,14800.0,93.6072,93.6232,93.5589,93.5991,14800.0
2014-06-24 12:20:00,116.38,116.45,116.35,116.44,12600.0,93.583,93.6393,93.5589,93.6313,12600.0
2014-06-24 12:25:00,116.45,116.47,116.43,116.47,9900.0,93.6393,93.6554,93.6232,93.6554,9900.0
2014-06-24 12:30:00,116.46,116.47,116.42,116.47,7100.0,93.6474,93.6554,93.6152,93.6554,7100.0
2014-06-24 12:35:00,116.47,116.48,116.39,116.42,18600.0,93.6554,93.6635,93.5911,93.6152,18600.0
2014-06-24 12:40:00,116.42,116.42,116.36,116.4,7700.0,93.6152,93.6152,93.567,93.5991,7700.0
2014-06-24 12:45:00,116.41,116.41,116.36,116.36,7700.0,93.6072,93.6072,93.567,93.567,7700.0
2014-06-24 12:50:00,116.37,116.37,116.3,116.32,6000.0,93.575,93.575,93.5187,93.5348,6000.0
2014-06-24 12:55:00,116.3,116.31,116.22,116.26,12000.0,93.5187,93.5268,93.4544,93.4865,12000.0
2014-06-24 13:00:00,116.25,116.26,116.16,116.18,15300.0,93.4785,93.4865,93.4061,93.4222,15300.0
2014-06-24 13:05:00,116.18,116.26,116.18,116.25,15500.0,93.4222,93.4865,93.4222,93.4785,15500.0
2014-06-24 13:10:00,116.24,116.28,116.23,116.25,12800.0,93.4705,93.5026,93.4624,93.4785,12800.0
2014-06-24 13:15:00,116.26,116.26,116.22,116.26,12800.0,93.4865,93.4865,93.4544,93.4865,12800.0
2014-06-24 13:20:00,116.26,116.28,116.22,116.26,21500.0,93.4865,93.5026,93.4544,93.4865,21500.0
2014-06-24 13:25:00,116.26,116.3,116.26,116.26,17600.0,93.4865,93.5187,93.4865,93.4865,17600.0
2014-06-24 13:30:00,116.26,116.45,116.26,116.42,18400.0,93.4865,93.6393,93.4865,93.6152,18400.0
2014-06-24 13:35:00,116.42,116.5,116.4,116.49,16100.0,93.6152,93.6795,93.5991,93.6715,16100.0
2014-06-24 13:40:00,116.49,116.51,116.4,116.4,15300.0,93.6715,93.6876,93.5991,93.5991,15300.0
2014-06-24 13:45:00,116.39,116.4,116.32,116.39,8900.0,93.5911,93.5991,93.5348,93.5911,8900.0
2014-06-24 13:50:00,116.39,116.41,116.35,116.41,9900.0,93.5911,93.6072,93.5589,93.6072,9900.0
2014-06-24 13:55:00,116.4,116.43,116.38,116.43,9600.0,93.5991,93.6232,93.583,93.6232,9600.0
2014-06-24 14:00:00,116.42,116.5,116.39,116.5,15400.0,93.6152,93.6795,93.5911,93.6795,15400.0
2014-06-24 14:05:00,116.5,116.5,116.41,116.42,23800.0,93.6795,93.6795,93.6072,93.6152,23800.0
2014-06-24 14:10:00,116.44,116.48,116.38,116.46,11100.0,93.6313,93.6635,93.583,93.6474,11100.0
2014-06-24 14:15:00,116.47,116.47,116.44,116.46,7300.0,93.6554,93.6554,93.6313,93.6474,7300.0
2014-06-24 14:20:00,116.47,116.49,116.44,116.46,16300.0,93.6554,93.6715,93.6313,93.6474,16300.0
2014-06-24 14:25:00,116.47,116.49,116.32,116.32,24200.0,93.6554,93.6715,93.5348,93.5348,24200.0
2014-06-24 14:30:00,116.33,116.33,116.27,116.32,9900.0,93.5428,93.5428,93.4946,93.5348,9900.0
2014-06-24 14:35:00,116.33,116.45,116.32,116.45,11300.0,93.5428,93.6393,93.5348,93.6393,11300.0
2014-06-24 14:40:00,116.45,116.46,116.42,116.44,8700.0,93.6393,93.6474,93.6152,93.6313,8700.0
2014-06-24 14:45:00,116.45,116.47,116.43,116.47,18600.0,93.6393,93.6554,93.6232,93.6554,18600.0
2014-06-24 14:50:00,116.46,116.5,116.43,116.5,14400.0,93.6474,93.6795,93.6232,93.6795,14400.0
2014-06-24 14:55:00,116.5,116.51,116.45,116.46,12400.0,93.6795,93.6876,93.6393,93.6474,12400.0
2014-06-24 15:00:00,116.45,116.45,116.31,116.33,22000.0,93.6393,93.6393,93.5268,93.5428,22000.0
2014-06-24 15:05:00,116.34,116.34,116.26,116.28,20400.0,93.5509,93.5509,93.4865,93.5026,20400.0
2014-06-24 15:10:00,116.26,116.3,116.22,116.27,33600.0,93.4865,93.5187,93.4544,93.4946,33600.0
2014-06-24 15:15:00,116.25,116.28,116.22,116.23,21400.0,93.4785,93.5026,93.4544,93.4624,21400.0
2014-06-24 15:20:00,116.23,116.31,116.22,116.28,33700.0,93.4624,93.5268,93.4544,93.5026,33700.0
2014-06-24 15:25:00,116.26,116.35,116.21,116.25,26900.0,93.4865,93.5589,93.4463,93.4785,26900.0
2014-06-24 15:30:00,116.25,116.34,116.18,116.19,20900.0,93.4785,93.5509,93.4222,93.4303,20900.0
2014-06-24 15:35:00,116.2,116.3,116.16,116.27,27900.0,93.4383,93.5187,93.4061,93.4946,27900.0
2014-06-24 15:40:00,116.28,116.35,116.26,116.3,20900.0,93.5026,93.5589,93.4865,93.5187,20900.0
2014-06-24 15:45:00,116.29,116.3,116.21,116.22,38600.0,93.5107,93.5187,93.4463,93.4544,38600.0
2014-06-24 15:50:00,116.23,116.27,116.21,116.26,63700.0,93.4624,93.4946,93.4463,93.4865,63700.0
2014-06-24 15:55:00,116.27,116.4,116.25,116.31,73900.0,93.4946,93.5991,93.4785,93.5268,73900.0
2014-06-25 09:30:00,116.02,116.14,115.75,116.11,33300.0,93.2936,93.3901,93.0764,93.3659,33300.0
2014-06-25 09:35:00,116.12,116.13,115.76,115.99,13300.0,93.374,93.382,93.0845,93.2694,13300.0
2014-06-25 09:40:00,115.96,115.99,115.68,115.87,12300.0,93.2453,93.2694,93.0202,93.1729,12300.0
2014-06-25 09:45:00,115.83,116.15,115.83,116.1,13400.0,93.1408,93.3981,93.1408,93.3579,13400.0
2014-06-25 09:50:00,116.11,116.25,116.1,116.11,8000.0,93.3659,93.4785,93.3579,93.3659,8000.0
2014-06-25 09:55:00,116.1,116.3,116.08,116.23,9900.0,93.3579,93.5187,93.3418,93.4624,9900.0
2014-06-25 10:00:00,116.21,116.28,116.05,116.07,8900.0,93.4463,93.5026,93.3177,93.3338,8900.0
2014-06-25 10:05:00,116.02,116.11,115.95,116.03,15100.0,93.2936,93.3659,93.2373,93.3016,15100.0
2014-06-25 10:10:00,116.0,116.0,115.9,115.93,9500.0,93.2775,93.2775,93.1971,93.2212,9500.0
2014-06-25 10:15:00,115.93,116.07,115.83,116.07,14600.0,93.2212,93.3338,93.1408,93.3338,14600.0
2014-06-25 10:20:00,116.08,116.11,115.99,115.99,5200.0,93.3418,93.3659,93.2694,93.2694,5200.0
2014-06-25 10:25:00,115.97,116.05,115.97,116.02,6100.0,93.2534,93.3177,93.2534,93.2936,6100.0
2014-06-25 10:30:00,116.03,116.21,116.03,116.16,15800.0,93.3016,93.4463,93.3016,93.4061,15800.0
2014-06-25 10:35:00,116.16,116.16,116.05,116.11,4100.0,93.4061,93.4061,93.3177,93.3659,4100.0
2014-06-25 10:40:00,116.13,116.24,116.13,116.21,17000.0,93.382,93.4705,93.382,93.4463,17000.0
2014-06-25 10:45:00,116.21,116.34,116.21,116.27,6700.0,93.4463,93.5509,93.4463,93.4946,6700.0
2014-06-25 10:50:00,116.27,116.31,116.17,116.17,4900.0,93.4946,93.5268,93.4142,93.4142,4900.0
2014-06-25 10:55:00,116.19,116.33,116.19,116.33,4000.0,93.4303,93.5428,93.4303,93.5428,4000.0
2014-06-25 11:00:00,116.32,116.33,116.28,116.32,10300.0,93.5348,93.5428,93.5026,93.5348,10300.0
2014-06-25 11:05:00,116.32,116.45,116.32,116.4,11600.0,93.5348,93.6393,93.5348,93.5991,11600.0
2014-06-25 11:10:00,116.39,116.42,116.31,116.31,11500.0,93.5911,93.6152,93.5268,93.5268,11500.0
2014-06-25 11:15:00,116.32,116.33,116.18,116.25,10200.0,93.5348,93.5428,93.4222,93.4785,10200.0
2014-06-25 11:20:00,116.27,116.36,116.26,116.36,6000.0,93.4946,93.567,93.4865,93.567,6000.0
2014-06-25 11:25:00,116.35,116.41,116.31,116.31,10100.0,93.5589,93.6072,93.5268,93.5268,10100.0
2014-06-25 11:30:00,116.31,116.42,116.31,116.31,8600.0,93.5268,93.6152,93.5268,93.5268,8600.0
2014-06-25 11:35:00,116.31,116.31,116.18,116.23,13600.0,93.5268,93.5268,93.4222,93.4624,13600.0
2014-06-25 11:40:00,116.25,116.3,116.18,116.18,7400.0,93.4785,93.5187,93.4222,93.4222,7400.0
2014-06-25 11:45:00,116.2,116.2,116.09,116.14,8800.0,93.4383,93.4383,93.3498,93.3901,8800.0
2014-06-25 11:50:00,116.14,116.17,116.11,116.16,5200.0,93.3901,93.4142,93.3659,93.4061,5200.0
2014-06-25 11:55:00,116.17,116.24,116.04,116.04,9200.0,93.4142,93.4705,93.3096,93.3096,9200.0
2014-06-25 12:00:00,116.05,116.2,116.05,116.15,9700.0,93.3177,93.4383,93.3177,93.3981,9700.0
2014-06-25 12:05:00,116.16,116.16,116.09,116.11,4200.0,93.4061,93.4061,93.3498,93.3659,4200.0
2014-06-25 12:10:00,116.12,116.12,116.04,116.09,3300.0,93.374,93.374,93.3096,93.3498,3300.0
2014-06-25 12:15:00,116.1,116.21,116.1,116.19,8000.0,93.3579,93.4463,93.3579,93.4303,8000.0
2014-06-25 12:20:00,116.2,116.25,116.19,116.25,9100.0,93.4383,93.4785,93.4303,93.4785,9100.0
2014-06-25 12:25:00,116.25,116.29,116.23,116.29,6800.0,93.4785,93.5107,93.4624,93.5107,6800.0
2014-06-25 12:30:00,116.31,116.32,116.24,116.25,11800.0,93.5268,93.5348,93.4705,93.4785,11800.0
2014-06-25 12:35:00,116.23,116.28,116.23,116.24,13300.0,93.4624,93.5026,93.4624,93.4705,13300.0
2014-06-25 12:40:00,116.22,116.23,116.17,116.17,6600.0,93.4544,93.4624,93.4142,93.4142,6600.0
2014-06-25 12:45:00,116.18,116.2,116.14,116.18,4400.0,93.4222,93.4383,93.3901,93.4222,4400.0
2014-06-25 12:50:00,116.19,116.2,116.14,116.18,5000.0,93.4303,93.4383,93.3901,93.4222,5000.0
2014-06-25 12:55:00,116.14,116.18,116.1,116.12,3600.0,93.3901,93.4222,93.3579,93.374,3600.0
2014-06-25 13:00:00,116.12,116.2,116.1,116.17,7000.0,93.374,93.4383,93.3579,93.4142,7000.0
2014-06-25 13:05:00,116.16,116.16,116.04,116.06,6900.0,93.4061,93.4061,93.3096,93.3257,6900.0
2014-06-25 13:10:00,116.07,116.09,116.01,116.05,9500.0,93.3338,93.3498,93.2855,93.3177,9500.0
2014-06-25 13:15:00,116.06,116.11,116.0,116.11,20300.0,93.3257,93.3659,93.2775,93.3659,20300.0
2014-06-25 13:20:00,116.1,116.11,116.04,116.09,3600.0,93.3579,93.3659,93.3096,93.3498,3600.0
2014-06-25 13:25:00,116.07,116.11,116.04,116.05,3200.0,93.3338,93.3659,93.3096,93.3177,3200.0
2014-06-25 13:30:00,116.05,116.08,116.05,116.06,2700.0,93.3177,93.3418,93.3177,93.3257,2700.0
2014-06-25 13:35:00,116.07,116.1,116.07,116.1,5200.0,93.3338,93.3579,93.3338,93.3579,5200.0
2014-06-25 13:40:00,116.07,116.11,116.06,116.08,6100.0,93.3338,93.3659,93.3257,93.3418,6100.0
2014-06-25 13:45:00,116.08,116.11,116.04,116.09,6400.0,93.3418,93.3659,93.3096,93.3498,6400.0
2014-06-25 13:50:00,116.08,116.18,116.08,116.18,10200.0,93.3418,93.4222,93.3418,93.4222,10200.0
2014-06-25 13:55:00,116.19,116.28,116.16,116.16,8300.0,93.4303,93.5026,93.4061,93.4061,8300.0
2014-06-25 14:00:00,116.17,116.19,116.15,116.18,7600.0,93.4142,93.4303,93.3981,93.4222,7600.0
2014-06-25 14:05:00,116.2,116.2,116.12,116.16,8900.0,93.4383,93.4383,93.374,93.4061,8900.0
2014-06-25 14:10:00,116.16,116.19,116.14,116.16,4100.0,93.4061,93.4303,93.3901,93.4061,4100.0
2014-06-25 14:15:00,116.17,116.2,116.16,116.18,5200.0,93.4142,93.4383,93.4061,93.4222,5200.0
2014-06-25 14:20:00,116.19,116.25,116.19,116.23,5500.0,93.4303,93.4785,93.4303,93.4624,5500.0
2014-06-25 14:25:00,116.22,116.27,116.17,116.17,6900.0,93.4544,93.4946,93.4142,93.4142,6900.0
2014-06-25 14:30:00,116.17,116.18,116.12,116.13,8300.0,93.4142,93.4222,93.374,93.382,8300.0
2014-06-25 14:35:00,116.13,116.14,116.1,116.14,9400.0,93.382,93.3901,93.3579,93.3901,9400.0
2014-06-25 14:40:00,116.13,116.15,116.08,116.08,14800.0,93.382,93.3981,93.3418,93.3418,14800.0
2014-06-25 14:45:00,116.08,116.1,116.04,116.09,9700.0,93.3418,93.3579,93.3096,93.3498,9700.0
2014-06-25 14:50:00,116.1,116.11,116.07,116.08,6800.0,93.3579,93.3659,93.3338,93.3418,6800.0
2014-06-25 14:55:00,116.09,116.11,116.06,116.06,13400.0,93.3498,93.3659,93.3257,93.3257,13400.0
2014-06-25 15:00:00,116.06,116.13,116.06,116.08,9200.0,93.3257,93.382,93.3257,93.3418,9200.0
2014-06-25 15:05:00,116.08,116.12,116.08,116.11,10400.0,93.3418,93.374,93.3418,93.3659,10400.0
2014-06-25 15:10:00,116.11,116.18,116.1,116.15,13500.0,93.3659,93.4222,93.3579,93.3981,13500.0
2014-06-25 15:15:00,116.17,116.23,116.17,116.21,7300.0,93.4142,93.4624,93.4142,93.4463,7300.0
2014-06-25 15:20:00,116.21,116.32,116.21,116.32,15500.0,93.4463,93.5348,93.4463,93.5348,15500.0
2014-06-25 15:25:00,116.31,116.31,116.18,116.18,10500.0,93.5268,93.5268,93.4222,93.4222,10500.0
2014-06-25 15:30:00,116.19,116.25,116.16,116.24,16400.0,93.4303,93.4785,93.4061,93.4705,16400.0
2014-06-25 15:35:00,116.25,116.29,116.21,116.28,20200.0,93.4785,93.5107,93.4463,93.5026,20200.0
2014-06-25 15:40:00,116.28,116.3,116.25,116.26,11700.0,93.5026,93.5187,93.4785,93.4865,11700.0
2014-06-25 15:45:00,116.26,116.28,116.21,116.22,17600.0,93.4865,93.5026,93.4463,93.4544,17600.0
2014-06-25 15:50:00,116.23,116.31,116.22,116.27,39200.0,93.4624,93.5268,93.4544,93.4946,39200.0
2014-06-25 15:55:00,116.28,116.32,116.23,116.27,56600.0,93.5026,93.5348,93.4624,93.4946,56600.0
2014-06-26 09:30:00,116.24,116.5,115.8,115.8,30900.0,93.4705,93.6795,93.1167,93.1167,30900.0
2014-06-26 09:35:00,115.83,115.92,115.55,115.91,19100.0,93.1408,93.2131,92.9156,93.2051,19100.0
2014-06-26 09:40:00,115.91,115.93,115.78,115.89,12700.0,93.2051,93.2212,93.1006,93.189,12700.0
2014-06-26 09:45:00,115.84,115.9,115.7,115.7,22300.0,93.1488,93.1971,93.0362,93.0362,22300.0
2014-06-26 09:50:00,115.72,115.73,115.52,115.71,29300.0,93.0523,93.0604,92.8915,93.0443,29300.0
2014-06-26 09:55:00,115.68,115.73,115.55,115.62,22500.0,93.0202,93.0604,92.9156,92.9719,22500.0
2014-06-26 10:00:00,115.63,115.66,115.54,115.66,13800.0,92.98,93.0041,92.9076,93.0041,13800.0
2014-06-26 10:05:00,115.61,115.71,115.58,115.71,21500.0,92.9639,93.0443,92.9397,93.0443,21500.0
2014-06-26 10:10:00,115.7,115.85,115.67,115.71,37800.0,93.0362,93.1569,93.0121,93.0443,37800.0
2014-06-26 10:15:00,115.74,115.82,115.68,115.73,10300.0,93.0684,93.1327,93.0202,93.0604,10300.0
2014-06-26 10:20:00,115.72,115.8,115.66,115.66,15900.0,93.0523,93.1167,93.0041,93.0041,15900.0
2014-06-26 10:25:00,115.66,115.8,115.65,115.71,14500.0,93.0041,93.1167,92.996,93.0443,14500.0
2014-06-26 10:30:00,115.71,115.79,115.66,115.7,9500.0,93.0443,93.1086,93.0041,93.0362,9500.0
2014-06-26 10:35:00,115.71,115.74,115.68,115.71,7700.0,93.0443,93.0684,93.0202,93.0443,7700.0
2014-06-26 10:40:00,115.7,115.71,115.66,115.71,9800.0,93.0362,93.0443,93.0041,93.0443,9800.0
2014-06-26 10:45:00,115.73,115.74,115.57,115.63,8700.0,93.0604,93.0684,92.9317,92.98,8700.0
2014-06-26 10:50:00,115.62,115.65,115.57,115.58,6900.0,92.9719,92.996,92.9317,92.9397,6900.0
2014-06-26 10:55:00,115.58,115.59,115.5,115.55,22900.0,92.9397,92.9478,92.8754,92.9156,22900.0
2014-06-26 11:00:00,115.55,115.74,115.55,115.63,10000.0,92.9156,93.0684,92.9156,92.98,10000.0
2014-06-26 11:05:00,115.63,115.66,115.55,115.55,4400.0,92.98,93.0041,92.9156,92.9156,4400.0
2014-06-26 11:10:00,115.56,115.61,115.55,115.6,7800.0,92.9237,92.9639,92.9156,92.9558,7800.0
2014-06-26 11:15:00,115.59,115.62,115.54,115.55,7700.0,92.9478,92.9719,92.9076,92.9156,7700.0
2014-06-26 11:20:00,115.55,115.59,115.54,115.55,4600.0,92.9156,92.9478,92.9076,92.9156,4600.0
2014-06-26 11:25:00,115.57,115.58,115.51,115.52,10400.0,92.9317,92.9397,92.8835,92.8915,10400.0
2014-06-26 11:30:00,115.52,115.56,115.49,115.51,10400.0,92.8915,92.9237,92.8674,92.8835,10400.0
2014-06-26 11:35:00,115.53,115.56,115.5,115.5,11600.0,92.8995,92.9237,92.8754,92.8754,11600.0
2014-06-26 11:40:00,115.47,115.47,115.42,115.45,4100.0,92.8513,92.8513,92.8111,92.8352,4100.0
2014-06-26 11:45:00,115.46,115.48,115.41,115.43,14900.0,92.8433,92.8593,92.803,92.8191,14900.0
2014-06-26 11:50:00,115.44,115.44,115.32,115.32,10300.0,92.8272,92.8272,92.7307,92.7307,10300.0
2014-06-26 11:55:00,115.32,115.43,115.3,115.4,14800.0,92.7307,92.8191,92.7146,92.795,14800.0
2014-06-26 12:00:00,115.42,115.47,115.4,115.47,4100.0,92.8111,92.8513,92.795,92.8513,4100.0
2014-06-26 12:05:00,115.47,115.5,115.46,115.49,5000.0,92.8513,92.8754,92.8433,92.8674,5000.0
2014-06-26 12:10:00,115.5,115.5,115.44,115.48,8000.0,92.8754,92.8754,92.8272,92.8593,8000.0
2014-06-26 12:15:00,115.47,115.5,115.45,115.45,3700.0,92.8513,92.8754,92.8352,92.8352,3700.0
2014-06-26 12:20:00,115.46,115.48,115.44,115.44,2400.0,92.8433,92.8593,92.8272,92.8272,2400.0
2014-06-26 12:25:00,115.44,115.47,115.42,115.45,4800.0,92.8272,92.8513,92.8111,92.8352,4800.0
2014-06-26 12:30:00,115.45,115.5,115.42,115.47,6900.0,92.8352,92.8754,92.8111,92.8513,6900.0
2014-06-26 12:35:00,115.47,115.49,115.44,115.47,5300.0,92.8513,92.8674,92.8272,92.8513,5300.0
2014-06-26 12:40:00,115.46,115.48,115.43,115.43,7000.0,92.8433,92.8593,92.8191,92.8191,7000.0
2014-06-26 12:45:00,115.46,115.48,115.41,115.45,4200.0,92.8433,92.8593,92.803,92.8352,4200.0
2014-06-26 12:50:00,115.44,115.45,115.42,115.42,1800.0,92.8272,92.8352,92.8111,92.8111,1800.0
2014-06-26 12:55:00,115.41,115.41,115.36,115.38,7300.0,92.803,92.803,92.7628,92.7789,7300.0
2014-06-26 13:00:00,115.37,115.37,115.31,115.32,6500.0,92.7709,92.7709,92.7226,92.7307,6500.0
2014-06-26 13:05:00,115.32,115.35,115.3,115.35,6400.0,92.7307,92.7548,92.7146,92.7548,6400.0
2014-06-26 13:10:00,115.37,115.38,115.31,115.32,3300.0,92.7709,92.7789,92.7226,92.7307,3300.0
2014-06-26 13:15:00,115.32,115.34,115.3,115.32,4200.0,92.7307,92.7468,92.7146,92.7307,4200.0
2014-06-26 13:20:00,115.34,115.5,115.28,115.45,21300.0,92.7468,92.8754,92.6985,92.8352,21300.0
2014-06-26 13:25:00,115.45,115.53,115.42,115.44,7800.0,92.8352,92.8995,92.8111,92.8272,7800.0
2014-06-26 13:30:00,115.44,115.51,115.41,115.51,8800.0,92.8272,92.8835,92.803,92.8835,8800.0
2014-06-26 13:35:00,115.51,115.53,115.49,115.52,6300.0,92.8835,92.8995,92.8674,92.8915,6300.0
2014-06-26 13:40:00,115.53,115.57,115.51,115.55,4000.0,92.8995,92.9317,92.8835,92.9156,4000.0
2014-06-26 13:45:00,115.57,115.57,115.53,115.54,3700.0,92.9317,92.9317,92.8995,92.9076,3700.0
2014-06-26 13:50:00,115.53,115.54,115.51,115.53,9100.0,92.8995,92.9076,92.8835,92.8995,9100.0
2014-06-26 13:55:00,115.55,115.55,115.49,115.52,6700.0,92.9156,92.9156,92.8674,92.8915,6700.0
2014-06-26 14:00:00,115.52,115.56,115.52,115.56,8100.0,92.8915,92.9237,92.8915,92.9237,8100.0
2014-06-26 14:05:00,115.58,115.62,115.57,115.58,9000.0,92.9397,92.9719,92.9317,92.9397,9000.0
2014-06-26 14:10:00,115.59,115.59,115.53,115.56,8100.0,92.9478,92.9478,92.8995,92.9237,8100.0
2014-06-26 14:15:00,115.57,115.6,115.53,115.59,7800.0,92.9317,92.9558,92.8995,92.9478,7800.0
2014-06-26 14:20:00,115.59,115.59,115.52,115.53,21000.0,92.9478,92.9478,92.8915,92.8995,21000.0
2014-06-26 14:25:00,115.53,115.61,115.53,115.6,4200.0,92.8995,92.9639,92.8995,92.9558,4200.0
2014-06-26 14:30:00,115.6,115.6,115.54,115.54,11200.0,92.9558,92.9558,92.9076,92.9076,11200.0
2014-06-26 14:35:00,115.55,115.59,115.54,115.58,7500.0,92.9156,92.9478,92.9076,92.9397,7500.0
2014-06-26 14:40:00,115.59,115.6,115.54,115.58,9300.0,92.9478,92.9558,92.9076,92.9397,9300.0
2014-06-26 14:45:00,115.57,115.6,115.55,115.6,6700.0,92.9317,92.9558,92.9156,92.9558,6700.0
2014-06-26 14:50:00,115.6,115.67,115.6,115.62,5700.0,92.9558,93.0121,92.9558,92.9719,5700.0
2014-06-26 14:55:00,115.61,115.61,115.58,115.58,6500.0,92.9639,92.9639,92.9397,92.9397,6500.0
2014-06-26 15:00:00,115.59,115.69,115.59,115.66,16600.0,92.9478,93.0282,92.9478,93.0041,16600.0
2014-06-26 15:05:00,115.67,115.75,115.66,115.73,6800.0,93.0121,93.0764,93.0041,93.0604,6800.0
2014-06-26 15:10:00,115.74,115.76,115.67,115.67,7900.0,93.0684,93.0845,93.0121,93.0121,7900.0
2014-06-26 15:15:00,115.69,115.7,115.59,115.59,8800.0,93.0282,93.0362,92.9478,92.9478,8800.0
2014-06-26 15:20:00,115.59,115.72,115.56,115.72,10900.0,92.9478,93.0523,92.9237,93.0523,10900.0
2014-06-26 15:25:00,115.72,115.72,115.67,115.7,12900.0,93.0523,93.0523,93.0121,93.0362,12900.0
2014-06-26 15:30:00,115.69,115.75,115.68,115.72,15600.0,93.0282,93.0764,93.0202,93.0523,15600.0
2014-06-26 15:35:00,115.72,115.75,115.68,115.74,19900.0,93.0523,93.0764,93.0202,93.0684,19900.0
2014-06-26 15:40:00,115.74,115.75,115.69,115.69,9900.0,93.0684,93.0764,93.0282,93.0282,9900.0
2014-06-26 15:45:00,115.7,115.7,115.63,115.7,15800.0,93.0362,93.0362,92.98,93.0362,15800.0
2014-06-26 15:50:00,115.69,115.69,115.59,115.6,49600.0,93.0282,93.0282,92.9478,92.9558,49600.0
2014-06-26 15:55:00,115.6,115.68,115.6,115.63,76600.0,92.9558,93.0202,92.9558,92.98,76600.0
2014-06-27 09:30:00,115.63,115.63,115.43,115.48,40900.0,92.98,92.98,92.8191,92.8593,40900.0
2014-06-27 09:35:00,115.52,115.56,115.29,115.36,12400.0,92.8915,92.9237,92.7066,92.7628,12400.0
2014-06-27 09:40:00,115.36,115.49,115.34,115.4,5300.0,92.7628,92.8674,92.7468,92.795,5300.0
2014-06-27 09:45:00,115.42,115.45,115.31,115.31,7700.0,92.8111,92.8352,92.7226,92.7226,7700.0
2014-06-27 09:50:00,115.34,115.36,115.27,115.3,11900.0,92.7468,92.7628,92.6905,92.7146,11900.0
2014-06-27 09:55:00,115.33,115.39,115.21,115.25,19200.0,92.7387,92.787,92.6422,92.6744,19200.0
2014-06-27 10:00:00,115.26,115.3,115.15,115.2,27100.0,92.6824,92.7146,92.594,92.6342,27100.0
2014-06-27 10:05:00,115.19,115.28,115.12,115.26,16900.0,92.6261,92.6985,92.5699,92.6824,16900.0
2014-06-27 10:10:00,115.25,115.28,115.16,115.25,11900.0,92.6744,92.6985,92.602,92.6744,11900.0
2014-06-27 10:15:00,115.24,115.51,115.21,115.47,20700.0,92.6663,92.8835,92.6422,92.8513,20700.0
2014-06-27 10:20:00,115.47,115.5,115.37,115.38,13500.0,92.8513,92.8754,92.7709,92.7789,13500.0
2014-06-27 10:25:00,115.36,115.53,115.36,115.52,12200.0,92.7628,92.8995,92.7628,92.8915,12200.0
2014-06-27 10:30:00,115.52,115.54,115.43,115.43,15100.0,92.8915,92.9076,92.8191,92.8191,15100.0
2014-06-27 10:35:00,115.43,115.53,115.39,115.47,16600.0,92.8191,92.8995,92.787,92.8513,16600.0
2014-06-27 10:40:00,115.49,115.56,115.47,115.56,14100.0,92.8674,92.9237,92.8513,92.9237,14100.0
2014-06-27 10:45:00,115.55,115.57,115.43,115.45,11400.0,92.9156,92.9317,92.8191,92.8352,11400.0
2014-06-27 10:50:00,115.45,115.52,115.43,115.43,17300.0,92.8352,92.8915,92.8191,92.8191,17300.0
2014-06-27 10:55:00,115.43,115.45,115.36,115.38,11000.0,92.8191,92.8352,92.7628,92.7789,11000.0
2014-06-27 11:00:00,115.41,115.42,115.34,115.36,8400.0,92.803,92.8111,92.7468,92.7628,8400.0
2014-06-27 11:05:00,115.35,115.37,115.25,115.27,9800.0,92.7548,92.7709,92.6744,92.6905,9800.0
2014-06-27 11:10:00,115.27,115.31,115.27,115.31,8200.0,92.6905,92.7226,92.6905,92.7226,8200.0
2014-06-27 11:15:00,115.3,115.31,115.24,115.24,7100.0,92.7146,92.7226,92.6663,92.6663,7100.0
2014-06-27 11:20:00,115.22,115.28,115.18,115.19,36600.0,92.6503,92.6985,92.6181,92.6261,36600.0
2014-06-27 11:25:00,115.18,115.24,115.18,115.19,9100.0,92.6181,92.6663,92.6181,92.6261,9100.0
2014-06-27 11:30:00,115.21,115.22,115.18,115.2,12400.0,92.6422,92.6503,92.6181,92.6342,12400.0
2014-06-27 11:35:00,115.21,115.23,115.19,115.23,16300.0,92.6422,92.6583,92.6261,92.6583,16300.0
2014-06-27 11:40:00,115.25,115.27,115.22,115.27,5800.0,92.6744,92.6905,92.6503,92.6905,5800.0
2014-06-27 11:45:00,115.29,115.29,115.19,115.22,15300.0,92.7066,92.7066,92.6261,92.6503,15300.0
2014-06-27 11:50:00,115.21,115.29,115.2,115.29,5100.0,92.6422,92.7066,92.6342,92.7066,5100.0
2014-06-27 11:55:00,115.27,115.3,115.23,115.26,9300.0,92.6905,92.7146,92.6583,92.6824,9300.0
2014-06-27 12:00:00,115.3,115.31,115.26,115.31,6300.0,92.7146,92.7226,92.6824,92.7226,6300.0
2014-06-27 12:05:00,115.32,115.32,115.23,115.25,5900.0,92.7307,92.7307,92.6583,92.6744,5900.0
2014-06-27 12:10:00,115.22,115.29,115.22,115.26,4900.0,92.6503,92.7066,92.6503,92.6824,4900.0
2014-06-27 12:15:00,115.26,115.3,115.25,115.3,5000.0,92.6824,92.7146,92.6744,92.7146,5000.0
2014-06-27 12:20:00,115.3,115.32,115.28,115.3,4200.0,92.7146,92.7307,92.6985,92.7146,4200.0
2014-06-27 12:25:00,115.3,115.32,115.28,115.32,7300.0,92.7146,92.7307,92.6985,92.7307,7300.0
2014-06-27 12:30:00,115.3,115.32,115.28,115.31,6500.0,92.7146,92.7307,92.6985,92.7226,6500.0
2014-06-27 12:35:00,115.32,115.32,115.26,115.29,6500.0,92.7307,92.7307,92.6824,92.7066,6500.0
2014-06-27 12:40:00,115.28,115.31,115.26,115.29,6400.0,92.6985,92.7226,92.6824,92.7066,6400.0
2014-06-27 12:45:00,115.27,115.3,115.27,115.3,2200.0,92.6905,92.7146,92.6905,92.7146,2200.0
2014-06-27 12:50:00,115.3,115.31,115.27,115.31,13500.0,92.7146,92.7226,92.6905,92.7226,13500.0
2014-06-27 12:55:00,115.3,115.3,115.28,115.29,4900.0,92.7146,92.7146,92.6985,92.7066,4900.0
2014-06-27 13:00:00,115.28,115.31,115.27,115.29,6900.0,92.6985,92.7226,92.6905,92.7066,6900.0
2014-06-27 13:05:00,115.31,115.31,115.29,115.3,5500.0,92.7226,92.7226,92.7066,92.7146,5500.0
2014-06-27 13:10:00,115.3,115.35,115.3,115.33,5500.0,92.7146,92.7548,92.7146,92.7387,5500.0
2014-06-27 13:15:00,115.32,115.33,115.16,115.18,7500.0,92.7307,92.7387,92.602,92.6181,7500.0
2014-06-27 13:20:00,115.18,115.18,115.11,115.15,17700.0,92.6181,92.6181,92.5618,92.594,17700.0
2014-06-27 13:25:00,115.14,115.2,115.1,115.2,4700.0,92.5859,92.6342,92.5538,92.6342,4700.0
2014-06-27 13:30:00,115.18,115.18,115.08,115.12,20800.0,92.6181,92.6181,92.5377,92.5699,20800.0
2014-06-27 13:35:00,115.12,115.12,115.07,115.1,5000.0,92.5699,92.5699,92.5296,92.5538,5000.0
2014-06-27 13:40:00,115.09,115.09,115.03,115.04,7300.0,92.5457,92.5457,92.4975,92.5055,7300.0
2014-06-27 13:45:00,115.03,115.07,115.01,115.03,4900.0,92.4975,92.5296,92.4814,92.4975,4900.0
2014-06-27 13:50:00,115.03,115.07,115.01,115.07,7600.0,92.4975,92.5296,92.4814,92.5296,7600.0
2014-06-27 13:55:00,115.06,115.12,115.05,115.09,11200.0,92.5216,92.5699,92.5136,92.5457,11200.0
2014-06-27 14:00:00,115.11,115.18,115.1,115.18,6800.0,92.5618,92.6181,92.5538,92.6181,6800.0
2014-06-27 14:05:00,115.21,115.28,115.19,115.27,12200.0,92.6422,92.6985,92.6261,92.6905,12200.0
2014-06-27 14:10:00,115.26,115.27,115.25,115.27,14100.0,92.6824,92.6905,92.6744,92.6905,14100.0
2014-06-27 14:15:00,115.27,115.4,115.26,115.4,11400.0,92.6905,92.795,92.6824,92.795,11400.0
2014-06-27 14:20:00,115.41,115.42,115.38,115.39,6600.0,92.803,92.8111,92.7789,92.787,6600.0
2014-06-27 14:25:00,115.39,115.41,115.37,115.38,5500.0,92.787,92.803,92.7709,92.7789,5500.0
2014-06-27 14:30:00,115.39,115.41,115.32,115.32,7300.0,92.787,92.803,92.7307,92.7307,7300.0
2014-06-27 14:35:00,115.31,115.44,115.31,115.43,6500.0,92.7226,92.8272,92.7226,92.8191,6500.0
2014-06-27 14:40:00,115.42,115.44,115.37,115.39,6700.0,92.8111,92.8272,92.7709,92.787,6700.0
2014-06-27 14:45:00,115.4,115.4,115.35,115.38,3900.0,92.795,92.795,92.7548,92.7789,3900.0
2014-06-27 14:50:00,115.38,115.38,115.3,115.33,4400.0,92.7789,92.7789,92.7146,92.7387,4400.0
2014-06-27 14:55:00,115.32,115.34,115.26,115.26,6600.0,92.7307,92.7468,92.6824,92.6824,6600.0
2014-06-27 15:00:00,115.26,115.34,115.24,115.33,12300.0,92.6824,92.7468,92.6663,92.7387,12300.0
2014-06-27 15:05:00,115.35,115.4,115.35,115.4,7800.0,92.7548,92.795,92.7548,92.795,7800.0
2014-06-27 15:10:00,115.41,115.49,115.41,115.49,7800.0,92.803,92.8674,92.803,92.8674,7800.0
2014-06-27 15:15:00,115.5,115.5,115.39,115.43,7100.0,92.8754,92.8754,92.787,92.8191,7100.0
2014-06-27 15:20:00,115.43,115.46,115.42,115.46,8200.0,92.8191,92.8433,92.8111,92.8433,8200.0
2014-06-27 15:25:00,115.46,115.48,115.38,115.38,11900.0,92.8433,92.8593,92.7789,92.7789,11900.0
2014-06-27 15:30:00,115.38,115.56,115.38,115.56,17900.0,92.7789,92.9237,92.7789,92.9237,17900.0
2014-06-27 15:35:00,115.56,115.61,115.54,115.58,13200.0,92.9237,92.9639,92.9076,92.9397,13200.0
2014-06-27 15:40:00,115.58,115.63,115.55,115.61,14900.0,92.9397,92.98,92.9156,92.9639,14900.0
2014-06-27 15:45:00,115.61,115.75,115.59,115.69,29500.0,92.9639,93.0764,92.9478,93.0282,29500.0
2014-06-27 15:50:00,115.67,115.67,115.44,115.58,121600.0,93.0121,93.0121,92.8272,92.9397,121600.0
2014-06-27 15:55:00,115.56,115.59,115.46,115.55,131300.0,92.9237,92.9478,92.8433,92.9156,131300.0
2014-06-30 09:30:00,115.62,115.72,115.44,115.45,23600.0,92.9719,93.0523,92.8272,92.8352,23600.0
2014-06-30 09:35:00,115.5,115.5,115.1,115.27,12300.0,92.8754,92.8754,92.5538,92.6905,12300.0
2014-06-30 09:40:00,115.29,115.68,115.25,115.56,16100.0,92.7066,93.0202,92.6744,92.9237,16100.0
2014-06-30 09:45:00,115.56,115.75,115.41,115.6,12600.0,92.9237,93.0764,92.803,92.9558,12600.0
2014-06-30 09:50:00,115.56,115.7,115.5,115.57,10000.0,92.9237,93.0362,92.8754,92.9317,10000.0
2014-06-30 09:55:00,115.55,115.79,115.55,115.74,16100.0,92.9156,93.1086,92.9156,93.0684,16100.0
2014-06-30 10:00:00,115.66,115.84,115.66,115.77,8200.0,93.0041,93.1488,93.0041,93.0925,8200.0
2014-06-30 10:05:00,115.78,115.86,115.72,115.78,12600.0,93.1006,93.1649,93.0523,93.1006,12600.0
2014-06-30 10:10:00,115.76,115.93,115.74,115.81,20100.0,93.0845,93.2212,93.0684,93.1247,20100.0
2014-06-30 10:15:00,115.82,115.88,115.75,115.79,15200.0,93.1327,93.181,93.0764,93.1086,15200.0
2014-06-30 10:20:00,115.82,115.91,115.82,115.86,14000.0,93.1327,93.2051,93.1327,93.1649,14000.0
2014-06-30 10:25:00,115.89,115.96,115.84,115.94,21300.0,93.189,93.2453,93.1488,93.2292,21300.0
2014-06-30 10:30:00,115.93,115.99,115.88,115.99,8000.0,93.2212,93.2694,93.181,93.2694,8000.0
2014-06-30 10:35:00,115.97,115.99,115.9,115.95,10200.0,93.2534,93.2694,93.1971,93.2373,10200.0
2014-06-30 10:40:00,115.97,116.0,115.92,115.94,10300.0,93.2534,93.2775,93.2131,93.2292,10300.0
2014-06-30 10:45:00,115.95,115.99,115.88,115.99,7400.0,93.2373,93.2694,93.181,93.2694,7400.0
2014-06-30 10:50:00,115.97,115.99,115.86,115.86,10300.0,93.2534,93.2694,93.1649,93.1649,10300.0
2014-06-30 10:55:00,115.86,115.9,115.78,115.86,15400.0,93.1649,93.1971,93.1006,93.1649,15400.0
2014-06-30 11:00:00,115.89,115.9,115.83,115.84,4900.0,93.189,93.1971,93.1408,93.1488,4900.0
2014-06-30 11:05:00,115.84,115.84,115.72,115.82,5000.0,93.1488,93.1488,93.0523,93.1327,5000.0
2014-06-30 11:10:00,115.79,115.92,115.75,115.92,8800.0,93.1086,93.2131,93.0764,93.2131,8800.0
2014-06-30 11:15:00,115.92,116.0,115.84,115.98,7500.0,93.2131,93.2775,93.1488,93.2614,7500.0
2014-06-30 11:20:00,115.99,116.06,115.96,116.06,9100.0,93.2694,93.3257,93.2453,93.3257,9100.0
2014-06-30 11:25:00,116.06,116.09,115.95,115.97,8000.0,93.3257,93.3498,93.2373,93.2534,8000.0
2014-06-30 11:30:00,115.98,116.01,115.9,115.9,6200.0,93.2614,93.2855,93.1971,93.1971,6200.0
2014-06-30 11:35:00,115.92,115.97,115.91,115.95,4200.0,93.2131,93.2534,93.2051,93.2373,4200.0
2014-06-30 11:40:00,115.95,115.96,115.86,115.88,4200.0,93.2373,93.2453,93.1649,93.181,4200.0
2014-06-30 11:45:00,115.87,115.9,115.7,115.7,5800.0,93.1729,93.1971,93.0362,93.0362,5800.0
2014-06-30 11:50:00,115.7,115.73,115.69,115.7,4700.0,93.0362,93.0604,93.0282,93.0362,4700.0
2014-06-30 11:55:00,115.71,115.71,115.55,115.59,10600.0,93.0443,93.0443,92.9156,92.9478,10600.0
2014-06-30 12:00:00,115.58,115.74,115.58,115.73,2900.0,92.9397,93.0684,92.9397,93.0604,2900.0
2014-06-30 12:05:00,115.73,115.8,115.72,115.75,5700.0,93.0604,93.1167,93.0523,93.0764,5700.0
2014-06-30 12:10:00,115.76,115.79,115.76,115.79,1500.0,93.0845,93.1086,93.0845,93.1086,1500.0
2014-06-30 12:15:00,115.77,115.77,115.63,115.65,5600.0,93.0925,93.0925,92.98,92.996,5600.0
2014-06-30 12:20:00,115.64,115.71,115.64,115.71,3300.0,92.988,93.0443,92.988,93.0443,3300.0
2014-06-30 12:25:00,115.72,115.72,115.62,115.62,5700.0,93.0523,93.0523,92.9719,92.9719,5700.0
2014-06-30 12:30:00,115.62,115.69,115.58,115.66,6500.0,92.9719,93.0282,92.9397,93.0041,6500.0
2014-06-30 12:35:00,115.66,115.7,115.66,115.68,3400.0,93.0041,93.0362,93.0041,93.0202,3400.0
2014-06-30 12:40:00,115.67,115.7,115.65,115.67,3100.0,93.0121,93.0362,92.996,93.0121,3100.0
2014-06-30 12:45:00,115.68,115.7,115.63,115.65,4500.0,93.0202,93.0362,92.98,92.996,4500.0
2014-06-30 12:50:00,115.66,115.69,115.57,115.58,6800.0,93.0041,93.0282,92.9317,92.9397,6800.0
2014-06-30 12:55:00,115.57,115.58,115.5,115.51,10100.0,92.9317,92.9397,92.8754,92.8835,10100.0
2014-06-30 13:00:00,115.51,115.64,115.5,115.62,2500.0,92.8835,92.988,92.8754,92.9719,2500.0
2014-06-30 13:05:00,115.61,115.65,115.58,115.65,4900.0,92.9639,92.996,92.9397,92.996,4900.0
2014-06-30 13:10:00,115.64,115.69,115.63,115.67,3000.0,92.988,93.0282,92.98,93.0121,3000.0
2014-06-30 13:15:00,115.66,115.67,115.61,115.63,4400.0,93.0041,93.0121,92.9639,92.98,4400.0
2014-06-30 13:20:00,115.64,115.65,115.61,115.62,2500.0,92.988,92.996,92.9639,92.9719,2500.0
2014-06-30 13:25:00,115.63,115.63,115.59,115.6,2800.0,92.98,92.98,92.9478,92.9558,2800.0
2014-06-30 13:30:00,115.59,115.59,115.56,115.59,4100.0,92.9478,92.9478,92.9237,92.9478,4100.0
2014-06-30 13:35:00,115.6,115.6,115.5,115.5,8700.0,92.9558,92.9558,92.8754,92.8754,8700.0
2014-06-30 13:40:00,115.52,115.52,115.46,115.46,5900.0,92.8915,92.8915,92.8433,92.8433,5900.0
2014-06-30 13:45:00,115.47,115.53,115.43,115.51,7500.0,92.8513,92.8995,92.8191,92.8835,7500.0
2014-06-30 13:50:00,115.52,115.52,115.47,115.48,7400.0,92.8915,92.8915,92.8513,92.8593,7400.0
2014-06-30 13:55:00,115.48,115.5,115.42,115.42,7800.0,92.8593,92.8754,92.8111,92.8111,7800.0
2014-06-30 14:00:00,115.43,115.48,115.43,115.48,3700.0,92.8191,92.8593,92.8191,92.8593,3700.0
2014-06-30 14:05:00,115.48,115.59,115.47,115.57,22900.0,92.8593,92.9478,92.8513,92.9317,22900.0
2014-06-30 14:10:00,115.58,115.61,115.55,115.59,8300.0,92.9397,92.9639,92.9156,92.9478,8300.0
2014-06-30 14:15:00,115.59,115.59,115.5,115.52,4300.0,92.9478,92.9478,92.8754,92.8915,4300.0
2014-06-30 14:20:00,115.5,115.59,115.5,115.55,5300.0,92.8754,92.9478,92.8754,92.9156,5300.0
2014-06-30 14:25:00,115.57,115.6,115.57,115.59,2400.0,92.9317,92.9558,92.9317,92.9478,2400.0
2014-06-30 14:30:00,115.59,115.59,115.52,115.53,5400.0,92.9478,92.9478,92.8915,92.8995,5400.0
2014-06-30 14:35:00,115.51,115.51,115.47,115.48,6600.0,92.8835,92.8835,92.8513,92.8593,6600.0
2014-06-30 14:40:00,115.49,115.5,115.42,115.43,4300.0,92.8674,92.8754,92.8111,92.8191,4300.0
2014-06-30 14:45:00,115.42,115.42,115.34,115.35,10400.0,92.8111,92.8111,92.7468,92.7548,10400.0
2014-06-30 14:50:00,115.35,115.39,115.32,115.39,7600.0,92.7548,92.787,92.7307,92.787,7600.0
2014-06-30 14:55:00,115.38,115.38,115.27,115.28,7600.0,92.7789,92.7789,92.6905,92.6985,7600.0
2014-06-30 15:00:00,115.29,115.31,115.25,115.31,12300.0,92.7066,92.7226,92.6744,92.7226,12300.0
2014-06-30 15:05:00,115.3,115.35,115.27,115.32,8200.0,92.7146,92.7548,92.6905,92.7307,8200.0
2014-06-30 15:10:00,115.33,115.38,115.32,115.35,15000.0,92.7387,92.7789,92.7307,92.7548,15000.0
2014-06-30 15:15:00,115.37,115.41,115.33,115.4,9800.0,92.7709,92.803,92.7387,92.795,9800.0
2014-06-30 15:20:00,115.41,115.42,115.34,115.37,9500.0,92.803,92.8111,92.7468,92.7709,9500.0
2014-06-30 15:25:00,115.37,115.37,115.26,115.31,17500.0,92.7709,92.7709,92.6824,92.7226,17500.0
2014-06-30 15:30:00,115.31,115.4,115.3,115.34,13000.0,92.7226,92.795,92.7146,92.7468,13000.0
2014-06-30 15:35:00,115.33,115.35,115.29,115.34,17700.0,92.7387,92.7548,92.7066,92.7468,17700.0
2014-06-30 15:40:00,115.34,115.34,115.2,115.21,20100.0,92.7468,92.7468,92.6342,92.6422,20100.0
2014-06-30 15:45:00,115.2,115.28,115.18,115.25,24300.0,92.6342,92.6985,92.6181,92.6744,24300.0
2014-06-30 15:50:00,115.24,115.24,115.12,115.12,61200.0,92.6663,92.6663,92.5699,92.5699,61200.0
2014-06-30 15:55:00,115.12,115.2,115.12,115.18,89000.0,92.5699,92.6342,92.5699,92.6181,89000.0
2014-07-01 09:30:00,115.54,115.58,115.15,115.22,27000.0,92.9076,92.9397,92.594,92.6503,27000.0
2014-07-01 09:35:00,115.22,115.31,115.11,115.18,16100.0,92.6503,92.7226,92.5618,92.6181,16100.0
2014-07-01 09:40:00,115.17,115.17,114.9,115.13,37100.0,92.6101,92.6101,92.3929,92.5779,37100.0
2014-07-01 09:45:00,115.07,115.24,115.03,115.24,14800.0,92.5296,92.6663,92.4975,92.6663,14800.0
2014-07-01 09:50:00,115.24,115.45,115.22,115.29,11200.0,92.6663,92.8352,92.6503,92.7066,11200.0
2014-07-01 09:55:00,115.3,115.49,115.24,115.45,6800.0,92.7146,92.8674,92.6663,92.8352,6800.0
2014-07-01 10:00:00,115.39,115.54,115.27,115.32,15900.0,92.787,92.9076,92.6905,92.7307,15900.0
2014-07-01 10:05:00,115.34,115.5,115.34,115.48,7500.0,92.7468,92.8754,92.7468,92.8593,7500.0
2014-07-01 10:10:00,115.53,115.58,115.25,115.25,7900.0,92.8995,92.9397,92.6744,92.6744,7900.0
2014-07-01 10:15:00,115.28,115.35,115.23,115.35,9500.0,92.6985,92.7548,92.6583,92.7548,9500.0
2014-07-01 10:20:00,115.34,115.34,115.21,115.22,9400.0,92.7468,92.7468,92.6422,92.6503,9400.0
2014-07-01 10:25:00,115.2,115.2,115.1,115.1,11300.0,92.6342,92.6342,92.5538,92.5538,11300.0
2014-07-01 10:30:00,115.08,115.3,115.08,115.3,9400.0,92.5377,92.7146,92.5377,92.7146,9400.0
2014-07-01 10:35:00,115.27,115.4,115.22,115.36,14600.0,92.6905,92.795,92.6503,92.7628,14600.0
2014-07-01 10:40:00,115.36,115.37,115.31,115.34,8000.0,92.7628,92.7709,92.7226,92.7468,8000.0
2014-07-01 10:45:00,115.35,115.37,115.29,115.33,7600.0,92.7548,92.7709,92.7066,92.7387,7600.0
2014-07-01 10:50:00,115.34,115.45,115.33,115.42,11400.0,92.7468,92.8352,92.7387,92.8111,11400.0
2014-07-01 10:55:00,115.43,115.54,115.43,115.43,8300.0,92.8191,92.9076,92.8191,92.8191,8300.0
2014-07-01 11:00:00,115.44,115.46,115.37,115.42,10300.0,92.8272,92.8433,92.7709,92.8111,10300.0
2014-07-01 11:05:00,115.41,115.41,115.3,115.35,12500.0,92.803,92.803,92.7146,92.7548,12500.0
2014-07-01 11:10:00,115.35,115.39,115.3,115.31,5900.0,92.7548,92.787,92.7146,92.7226,5900.0
2014-07-01 11:15:00,115.3,115.39,115.29,115.34,8500.0,92.7146,92.787,92.7066,92.7468,8500.0
2014-07-01 11:20:00,115.34,115.35,115.3,115.35,6300.0,92.7468,92.7548,92.7146,92.7548,6300.0
2014-07-01 11:25:00,115.36,115.37,115.29,115.33,14500.0,92.7628,92.7709,92.7066,92.7387,14500.0
2014-07-01 11:30:00,115.33,115.36,115.3,115.35,6000.0,92.7387,92.7628,92.7146,92.7548,6000.0
2014-07-01 11:35:00,115.34,115.48,115.33,115.43,12300.0,92.7468,92.8593,92.7387,92.8191,12300.0
2014-07-01 11:40:00,115.43,115.44,115.37,115.44,8400.0,92.8191,92.8272,92.7709,92.8272,8400.0
2014-07-01 11:45:00,115.45,115.47,115.43,115.43,7000.0,92.8352,92.8513,92.8191,92.8191,7000.0
2014-07-01 11:50:00,115.44,115.46,115.29,115.32,14000.0,92.8272,92.8433,92.7066,92.7307,14000.0
2014-07-01 11:55:00,115.29,115.3,115.2,115.21,20600.0,92.7066,92.7146,92.6342,92.6422,20600.0
2014-07-01 12:00:00,115.23,115.23,115.16,115.16,11000.0,92.6583,92.6583,92.602,92.602,11000.0
2014-07-01 12:05:00,115.18,115.23,115.18,115.18,7000.0,92.6181,92.6583,92.6181,92.6181,7000.0
2014-07-01 12:10:00,115.2,115.22,115.15,115.2,8700.0,92.6342,92.6503,92.594,92.6342,8700.0
2014-07-01 12:15:00,115.21,115.25,115.17,115.25,9300.0,92.6422,92.6744,92.6101,92.6744,9300.0
2014-07-01 12:20:00,115.25,115.29,115.21,115.23,6800.0,92.6744,92.7066,92.6422,92.6583,6800.0
2014-07-01 12:25:00,115.23,115.27,115.19,115.19,7800.0,92.6583,92.6905,92.6261,92.6261,7800.0
2014-07-01 12:30:00,115.19,115.24,115.19,115.22,16700.0,92.6261,92.6663,92.6261,92.6503,16700.0
2014-07-01 12:35:00,115.2,115.2,115.13,115.14,21900.0,92.6342,92.6342,92.5779,92.5859,21900.0
2014-07-01 12:40:00,115.15,115.17,115.13,115.14,27900.0,92.594,92.6101,92.5779,92.5859,27900.0
2014-07-01 12:45:00,115.15,115.16,115.12,115.14,5000.0,92.594,92.602,92.5699,92.5859,5000.0
2014-07-01 12:50:00,115.15,115.18,115.14,115.18,13700.0,92.594,92.6181,92.5859,92.6181,13700.0
2014-07-01 12:55:00,115.18,115.2,115.11,115.11,41000.0,92.6181,92.6342,92.5618,92.5618,41000.0
2014-07-01 13:00:00,115.12,115.23,115.11,115.23,16400.0,92.5699,92.6583,92.5618,92.6583,16400.0
2014-07-01 13:05:00,115.25,115.39,115.24,115.37,10600.0,92.6744,92.787,92.6663,92.7709,10600.0
2014-07-01 13:10:00,115.35,115.39,115.34,115.37,45400.0,92.7548,92.787,92.7468,92.7709,45400.0
2014-07-01 13:15:00,115.37,115.37,115.34,115.36,18900.0,92.7709,92.7709,92.7468,92.7628,18900.0
2014-07-01 13:20:00,115.36,115.47,115.35,115.47,14900.0,92.7628,92.8513,92.7548,92.8513,14900.0
2014-07-01 13:25:00,115.46,115.46,115.4,115.4,10200.0,92.8433,92.8433,92.795,92.795,10200.0
2014-07-01 13:30:00,115.4,115.47,115.4,115.47,8700.0,92.795,92.8513,92.795,92.8513,8700.0
2014-07-01 13:35:00,115.46,115.46,115.33,115.35,10900.0,92.8433,92.8433,92.7387,92.7548,10900.0
2014-07-01 13:40:00,115.37,115.39,115.32,115.33,6700.0,92.7709,92.787,92.7307,92.7387,6700.0
2014-07-01 13:45:00,115.32,115.34,115.3,115.34,6900.0,92.7307,92.7468,92.7146,92.7468,6900.0
2014-07-01 13:50:00,115.34,115.34,115.3,115.32,7500.0,92.7468,92.7468,92.7146,92.7307,7500.0
2014-07-01 13:55:00,115.32,115.35,115.29,115.34,8100.0,92.7307,92.7548,92.7066,92.7468,8100.0
2014-07-01 14:00:00,115.35,115.37,115.3,115.3,6500.0,92.7548,92.7709,92.7146,92.7146,6500.0
2014-07-01 14:05:00,115.31,115.35,115.3,115.34,9300.0,92.7226,92.7548,92.7146,92.7468,9300.0
2014-07-01 14:10:00,115.33,115.37,115.31,115.34,6000.0,92.7387,92.7709,92.7226,92.7468,6000.0
2014-07-01 14:15:00,115.33,115.34,115.3,115.32,7100.0,92.7387,92.7468,92.7146,92.7307,7100.0
2014-07-01 14:20:00,115.33,115.4,115.32,115.37,15300.0,92.7387,92.795,92.7307,92.7709,15300.0
2014-07-01 14:25:00,115.38,115.4,115.31,115.36,12200.0,92.7789,92.795,92.7226,92.7628,12200.0
2014-07-01 14:30:00,115.34,115.4,115.33,115.35,17600.0,92.7468,92.795,92.7387,92.7548,17600.0
2014-07-01 14:35:00,115.38,115.39,115.31,115.37,9600.0,92.7789,92.787,92.7226,92.7709,9600.0
2014-07-01 14:40:00,115.34,115.35,115.3,115.31,12900.0,92.7468,92.7548,92.7146,92.7226,12900.0
2014-07-01 14:45:00,115.33,115.33,115.24,115.28,9500.0,92.7387,92.7387,92.6663,92.6985,9500.0
2014-07-01 14:50:00,115.29,115.43,115.29,115.42,21900.0,92.7066,92.8191,92.7066,92.8111,21900.0
2014-07-01 14:55:00,115.44,115.53,115.41,115.53,19700.0,92.8272,92.8995,92.803,92.8995,19700.0
2014-07-01 15:00:00,115.51,115.56,115.49,115.5,8200.0,92.8835,92.9237,92.8674,92.8754,8200.0
2014-07-01 15:05:00,115.49,115.52,115.46,115.51,9200.0,92.8674,92.8915,92.8433,92.8835,9200.0
2014-07-01 15:10:00,115.51,115.52,115.46,115.5,8200.0,92.8835,92.8915,92.8433,92.8754,8200.0
2014-07-01 15:15:00,115.5,115.62,115.45,115.62,15700.0,92.8754,92.9719,92.8352,92.9719,15700.0
2014-07-01 15:20:00,115.64,115.66,115.57,115.64,12600.0,92.988,93.0041,92.9317,92.988,12600.0
2014-07-01 15:25:00,115.64,115.64,115.52,115.53,10600.0,92.988,92.988,92.8915,92.8995,10600.0
2014-07-01 15:30:00,115.53,115.56,115.49,115.52,14800.0,92.8995,92.9237,92.8674,92.8915,14800.0
2014-07-01 15:35:00,115.52,115.59,115.52,115.58,13800.0,92.8915,92.9478,92.8915,92.9397,13800.0
2014-07-01 15:40:00,115.58,115.62,115.55,115.61,20600.0,92.9397,92.9719,92.9156,92.9639,20600.0
2014-07-01 15:45:00,115.62,115.7,115.58,115.58,26600.0,92.9719,93.0362,92.9397,92.9397,26600.0
2014-07-01 15:50:00,115.59,115.7,115.53,115.54,35700.0,92.9478,93.0362,92.8995,92.9076,35700.0
2014-07-01 15:55:00,115.55,115.57,115.41,115.42,50400.0,92.9156,92.9317,92.803,92.8111,50400.0
2014-07-02 09:30:00,115.25,115.64,115.25,115.52,26100.0,92.6744,92.988,92.6744,92.8915,26100.0
2014-07-02 09:35:00,115.54,115.75,115.44,115.75,15700.0,92.9076,93.0764,92.8272,93.0764,15700.0
2014-07-02 09:40:00,115.77,115.9,115.7,115.88,25100.0,93.0925,93.1971,93.0362,93.181,25100.0
2014-07-02 09:45:00,115.87,115.91,115.73,115.82,10900.0,93.1729,93.2051,93.0604,93.1327,10900.0
2014-07-02 09:50:00,115.81,115.81,115.62,115.77,12300.0,93.1247,93.1247,92.9719,93.0925,12300.0
2014-07-02 09:55:00,115.76,115.81,115.7,115.78,7900.0,93.0845,93.1247,93.0362,93.1006,7900.0
2014-07-02 10:00:00,115.74,115.76,115.61,115.65,12100.0,93.0684,93.0845,92.9639,92.996,12100.0
2014-07-02 10:05:00,115.64,115.65,115.46,115.55,9000.0,92.988,92.996,92.8433,92.9156,9000.0
2014-07-02 10:10:00,115.55,115.63,115.5,115.52,11300.0,92.9156,92.98,92.8754,92.8915,11300.0
2014-07-02 10:15:00,115.51,115.59,115.51,115.55,6400.0,92.8835,92.9478,92.8835,92.9156,6400.0
2014-07-02 10:20:00,115.55,115.6,115.52,115.54,19600.0,92.9156,92.9558,92.8915,92.9076,19600.0
2014-07-02 10:25:00,115.54,115.59,115.44,115.53,17200.0,92.9076,92.9478,92.8272,92.8995,17200.0
2014-07-02 10:30:00,115.53,115.65,115.53,115.65,12500.0,92.8995,92.996,92.8995,92.996,12500.0
2014-07-02 10:35:00,115.65,115.71,115.59,115.7,15300.0,92.996,93.0443,92.9478,93.0362,15300.0
2014-07-02 10:40:00,115.69,115.73,115.66,115.69,7100.0,93.0282,93.0604,93.0041,93.0282,7100.0
2014-07-02 10:45:00,115.7,115.78,115.69,115.76,8500.0,93.0362,93.1006,93.0282,93.0845,8500.0
2014-07-02 10:50:00,115.77,115.8,115.71,115.74,10500.0,93.0925,93.1167,93.0443,93.0684,10500.0
2014-07-02 10:55:00,115.73,115.77,115.71,115.72,13700.0,93.0604,93.0925,93.0443,93.0523,13700.0
2014-07-02 11:00:00,115.69,115.73,115.67,115.7,14100.0,93.0282,93.0604,93.0121,93.0362,14100.0
2014-07-02 11:05:00,115.7,115.71,115.53,115.57,19000.0,93.0362,93.0443,92.8995,92.9317,19000.0
2014-07-02 11:10:00,115.59,115.62,115.55,115.62,7300.0,92.9478,92.9719,92.9156,92.9719,7300.0
2014-07-02 11:15:00,115.63,115.65,115.6,115.61,8500.0,92.98,92.996,92.9558,92.9639,8500.0
2014-07-02 11:20:00,115.61,115.7,115.61,115.69,6800.0,92.9639,93.0362,92.9639,93.0282,6800.0
2014-07-02 11:25:00,115.67,115.76,115.64,115.76,11000.0,93.0121,93.0845,92.988,93.0845,11000.0
2014-07-02 11:30:00,115.76,115.85,115.76,115.8,18300.0,93.0845,93.1569,93.0845,93.1167,18300.0
2014-07-02 11:35:00,115.83,115.83,115.8,115.81,6600.0,93.1408,93.1408,93.1167,93.1247,6600.0
2014-07-02 11:40:00,115.81,115.81,115.68,115.69,10200.0,93.1247,93.1247,93.0202,93.0282,10200.0
2014-07-02 11:45:00,115.66,115.69,115.62,115.63,5200.0,93.0041,93.0282,92.9719,92.98,5200.0
2014-07-02 11:50:00,115.62,115.65,115.59,115.64,4500.0,92.9719,92.996,92.9478,92.988,4500.0
2014-07-02 11:55:00,115.64,115.65,115.59,115.62,5800.0,92.988,92.996,92.9478,92.9719,5800.0
2014-07-02 12:00:00,115.63,115.64,115.62,115.62,3100.0,92.98,92.988,92.9719,92.9719,3100.0
2014-07-02 12:05:00,115.61,115.64,115.6,115.6,10100.0,92.9639,92.988,92.9558,92.9558,10100.0
2014-07-02 12:10:00,115.61,115.61,115.54,115.56,13600.0,92.9639,92.9639,92.9076,92.9237,13600.0
2014-07-02 12:15:00,115.58,115.59,115.54,115.56,8200.0,92.9397,92.9478,92.9076,92.9237,8200.0
2014-07-02 12:20:00,115.55,115.55,115.51,115.53,15700.0,92.9156,92.9156,92.8835,92.8995,15700.0
2014-07-02 12:25:00,115.54,115.56,115.48,115.51,19400.0,92.9076,92.9237,92.8593,92.8835,19400.0
2014-07-02 12:30:00,115.5,115.5,115.42,115.48,6500.0,92.8754,92.8754,92.8111,92.8593,6500.0
2014-07-02 12:35:00,115.49,115.53,115.4,115.4,9000.0,92.8674,92.8995,92.795,92.795,9000.0
2014-07-02 12:40:00,115.4,115.43,115.37,115.4,9400.0,92.795,92.8191,92.7709,92.795,9400.0
2014-07-02 12:45:00,115.39,115.4,115.32,115.37,9000.0,92.787,92.795,92.7307,92.7709,9000.0
2014-07-02 12:50:00,115.37,115.42,115.31,115.32,7300.0,92.7709,92.8111,92.7226,92.7307,7300.0
2014-07-02 12:55:00,115.33,115.42,115.29,115.42,8600.0,92.7387,92.8111,92.7066,92.8111,8600.0
2014-07-02 13:00:00,115.42,115.43,115.37,115.37,7000.0,92.8111,92.8191,92.7709,92.7709,7000.0
2014-07-02 13:05:00,115.37,115.41,115.33,115.41,8300.0,92.7709,92.803,92.7387,92.803,8300.0
2014-07-02 13:10:00,115.4,115.44,115.4,115.44,4100.0,92.795,92.8272,92.795,92.8272,4100.0
2014-07-02 13:15:00,115.45,115.54,115.45,115.51,4700.0,92.8352,92.9076,92.8352,92.8835,4700.0
2014-07-02 13:20:00,115.5,115.63,115.5,115.6,7200.0,92.8754,92.98,92.8754,92.9558,7200.0
2014-07-02 13:25:00,115.58,115.6,115.5,115.5,3100.0,92.9397,92.9558,92.8754,92.8754,3100.0
2014-07-02 13:30:00,115.49,115.51,115.48,115.49,3200.0,92.8674,92.8835,92.8593,92.8674,3200.0
2014-07-02 13:35:00,115.5,115.52,115.46,115.46,4200.0,92.8754,92.8915,92.8433,92.8433,4200.0
2014-07-02 13:40:00,115.48,115.56,115.48,115.55,5600.0,92.8593,92.9237,92.8593,92.9156,5600.0
2014-07-02 13:45:00,115.55,115.59,115.54,115.59,3000.0,92.9156,92.9478,92.9076,92.9478,3000.0
2014-07-02 13:50:00,115.57,115.57,115.54,115.55,2300.0,92.9317,92.9317,92.9076,92.9156,2300.0
2014-07-02 13:55:00,115.55,115.63,115.55,115.61,5800.0,92.9156,92.98,92.9156,92.9639,5800.0
2014-07-02 14:00:00,115.61,115.62,115.55,115.56,9300.0,92.9639,92.9719,92.9156,92.9237,9300.0
2014-07-02 14:05:00,115.57,115.57,115.46,115.46,6100.0,92.9317,92.9317,92.8433,92.8433,6100.0
2014-07-02 14:10:00,115.48,115.54,115.48,115.54,3300.0,92.8593,92.9076,92.8593,92.9076,3300.0
2014-07-02 14:15:00,115.54,115.59,115.54,115.54,4800.0,92.9076,92.9478,92.9076,92.9076,4800.0
2014-07-02 14:20:00,115.56,115.57,115.53,115.56,3100.0,92.9237,92.9317,92.8995,92.9237,3100.0
2014-07-02 14:25:00,115.55,115.7,115.55,115.7,12100.0,92.9156,93.0362,92.9156,93.0362,12100.0
2014-07-02 14:30:00,115.7,115.74,115.67,115.74,4400.0,93.0362,93.0684,93.0121,93.0684,4400.0
2014-07-02 14:35:00,115.74,115.75,115.68,115.69,5400.0,93.0684,93.0764,93.0202,93.0282,5400.0
2014-07-02 14:40:00,115.69,115.69,115.6,115.6,13100.0,93.0282,93.0282,92.9558,92.9558,13100.0
2014-07-02 14:45:00,115.62,115.69,115.62,115.65,7500.0,92.9719,93.0282,92.9719,92.996,7500.0
2014-07-02 14:50:00,115.65,115.7,115.63,115.69,3700.0,92.996,93.0362,92.98,93.0282,3700.0
2014-07-02 14:55:00,115.69,115.69,115.63,115.69,9200.0,93.0282,93.0282,92.98,93.0282,9200.0
2014-07-02 15:00:00,115.68,115.69,115.62,115.64,7100.0,93.0202,93.0282,92.9719,92.988,7100.0
2014-07-02 15:05:00,115.64,115.69,115.57,115.59,13900.0,92.988,93.0282,92.9317,92.9478,13900.0
2014-07-02 15:10:00,115.6,115.62,115.54,115.54,21400.0,92.9558,92.9719,92.9076,92.9076,21400.0
2014-07-02 15:15:00,115.52,115.52,115.43,115.52,24500.0,92.8915,92.8915,92.8191,92.8915,24500.0
2014-07-02 15:20:00,115.52,115.53,115.49,115.52,8300.0,92.8915,92.8995,92.8674,92.8915,8300.0
2014-07-02 15:25:00,115.52,115.58,115.52,115.54,10200.0,92.8915,92.9397,92.8915,92.9076,10200.0
2014-07-02 15:30:00,115.54,115.61,115.54,115.61,10700.0,92.9076,92.9639,92.9076,92.9639,10700.0
2014-07-02 15:35:00,115.6,115.63,115.6,115.6,12700.0,92.9558,92.98,92.9558,92.9558,12700.0
2014-07-02 15:40:00,115.61,115.68,115.61,115.65,14300.0,92.9639,93.0202,92.9639,92.996,14300.0
2014-07-02 15:45:00,115.65,115.7,115.63,115.64,20300.0,92.996,93.0362,92.98,92.988,20300.0
2014-07-02 15:50:00,115.66,115.76,115.66,115.69,53800.0,93.0041,93.0845,93.0041,93.0282,53800.0
2014-07-02 15:55:00,115.69,115.74,115.63,115.73,44800.0,93.0282,93.0684,92.98,93.0604,44800.0
2014-07-03 09:30:00,115.86,116.09,115.8,116.09,35400.0,93.1649,93.3498,93.1167,93.3498,35400.0
2014-07-03 09:35:00,116.07,116.4,116.06,116.39,18000.0,93.3338,93.5991,93.3257,93.5911,18000.0
2014-07-03 09:40:00,116.39,116.41,116.22,116.34,16500.0,93.5911,93.6072,93.4544,93.5509,16500.0
2014-07-03 09:45:00,116.34,116.48,116.28,116.46,10200.0,93.5509,93.6635,93.5026,93.6474,10200.0
2014-07-03 09:50:00,116.46,116.49,116.4,116.47,17700.0,93.6474,93.6715,93.5991,93.6554,17700.0
2014-07-03 09:55:00,116.49,116.59,116.44,116.58,20800.0,93.6715,93.7519,93.6313,93.7439,20800.0
2014-07-03 10:00:00,116.59,116.59,116.42,116.45,10900.0,93.7519,93.7519,93.6152,93.6393,10900.0
2014-07-03 10:05:00,116.45,116.57,116.39,116.42,12700.0,93.6393,93.7358,93.5911,93.6152,12700.0
2014-07-03 10:10:00,116.42,116.48,116.39,116.41,10800.0,93.6152,93.6635,93.5911,93.6072,10800.0
2014-07-03 10:15:00,116.41,116.45,116.39,116.43,10300.0,93.6072,93.6393,93.5911,93.6232,10300.0
2014-07-03 10:20:00,116.45,116.45,116.29,116.29,38700.0,93.6393,93.6393,93.5107,93.5107,38700.0
2014-07-03 10:25:00,116.29,116.35,116.21,116.21,12000.0,93.5107,93.5589,93.4463,93.4463,12000.0
2014-07-03 10:30:00,116.19,116.23,116.14,116.21,36000.0,93.4303,93.4624,93.3901,93.4463,36000.0
2014-07-03 10:35:00,116.22,116.35,116.21,116.24,19400.0,93.4544,93.5589,93.4463,93.4705,19400.0
2014-07-03 10:40:00,116.24,116.25,116.17,116.22,9600.0,93.4705,93.4785,93.4142,93.4544,9600.0
2014-07-03 10:45:00,116.21,116.26,116.15,116.2,14000.0,93.4463,93.4865,93.3981,93.4383,14000.0
2014-07-03 10:50:00,116.19,116.34,116.18,116.31,7900.0,93.4303,93.5509,93.4222,93.5268,7900.0
2014-07-03 10:55:00,116.33,116.33,116.23,116.28,15500.0,93.5428,93.5428,93.4624,93.5026,15500.0
2014-07-03 11:00:00,116.29,116.39,116.27,116.27,9400.0,93.5107,93.5911,93.4946,93.4946,9400.0
2014-07-03 11:05:00,116.28,116.28,116.18,116.2,12200.0,93.5026,93.5026,93.4222,93.4383,12200.0
2014-07-03 11:10:00,116.19,116.37,116.17,116.37,11400.0,93.4303,93.575,93.4142,93.575,11400.0
2014-07-03 11:15:00,116.37,116.39,116.28,116.28,6200.0,93.575,93.5911,93.5026,93.5026,6200.0
2014-07-03 11:20:00,116.28,116.29,116.23,116.25,6400.0,93.5026,93.5107,93.4624,93.4785,6400.0
2014-07-03 11:25:00,116.24,116.37,116.24,116.35,12900.0,93.4705,93.575,93.4705,93.5589,12900.0
2014-07-03 11:30:00,116.37,116.4,116.34,116.39,6400.0,93.575,93.5991,93.5509,93.5911,6400.0
2014-07-03 11:35:00,116.4,116.49,116.4,116.46,11500.0,93.5991,93.6715,93.5991,93.6474,11500.0
2014-07-03 11:40:00,116.48,116.5,116.39,116.42,11800.0,93.6635,93.6795,93.5911,93.6152,11800.0
2014-07-03 11:45:00,116.4,116.5,116.4,116.5,6100.0,93.5991,93.6795,93.5991,93.6795,6100.0
2014-07-03 11:50:00,116.5,116.56,116.49,116.55,11400.0,93.6795,93.7278,93.6715,93.7197,11400.0
2014-07-03 11:55:00,116.55,116.55,116.49,116.53,7600.0,93.7197,93.7197,93.6715,93.7037,7600.0
2014-07-03 12:00:00,116.53,116.54,116.44,116.45,6200.0,93.7037,93.7117,93.6313,93.6393,6200.0
2014-07-03 12:05:00,116.43,116.51,116.43,116.51,8400.0,93.6232,93.6876,93.6232,93.6876,8400.0
2014-07-03 12:10:00,116.52,116.52,116.44,116.49,6300.0,93.6956,93.6956,93.6313,93.6715,6300.0
2014-07-03 12:15:00,116.49,116.5,116.36,116.39,6900.0,93.6715,93.6795,93.567,93.5911,6900.0
2014-07-03 12:20:00,116.38,116.39,116.35,116.37,5900.0,93.583,93.5911,93.5589,93.575,5900.0
2014-07-03 12:25:00,116.37,116.4,116.35,116.35,9000.0,93.575,93.5991,93.5589,93.5589,9000.0
2014-07-03 12:30:00,116.35,116.35,116.22,116.23,13300.0,93.5589,93.5589,93.4544,93.4624,13300.0
2014-07-03 12:35:00,116.23,116.24,116.2,116.24,13400.0,93.4624,93.4705,93.4383,93.4705,13400.0
2014-07-03 12:40:00,116.24,116.26,116.23,116.23,7400.0,93.4705,93.4865,93.4624,93.4624,7400.0
2014-07-03 12:45:00,116.24,116.32,116.23,116.3,30400.0,93.4705,93.5348,93.4624,93.5187,30400.0
2014-07-03 12:50:00,116.3,116.39,116.3,116.34,41300.0,93.5187,93.5911,93.5187,93.5509,41300.0
2014-07-03 12:55:00,116.34,116.36,116.26,116.35,57400.0,93.5509,93.567,93.4865,93.5589,57400.0
2014-07-07 09:30:00,116.33,116.49,116.29,116.3,36200.0,93.5428,93.6715,93.5107,93.5187,36200.0
2014-07-07 09:35:00,116.36,116.4,116.01,116.14,15500.0,93.567,93.5991,93.2855,93.3901,15500.0
2014-07-07 09:40:00,116.08,116.24,116.0,116.24,14000.0,93.3418,93.4705,93.2775,93.4705,14000.0
2014-07-07 09:45:00,116.25,116.49,116.23,116.42,32200.0,93.4785,93.6715,93.4624,93.6152,32200.0
2014-07-07 09:50:00,116.42,116.44,116.33,116.39,21000.0,93.6152,93.6313,93.5428,93.5911,21000.0
2014-07-07 09:55:00,116.4,116.48,116.22,116.22,22500.0,93.5991,93.6635,93.4544,93.4544,22500.0
2014-07-07 10:00:00,116.26,116.26,116.16,116.18,19800.0,93.4865,93.4865,93.4061,93.4222,19800.0
2014-07-07 10:05:00,116.19,116.29,116.18,116.29,9900.0,93.4303,93.5107,93.4222,93.5107,9900.0
2014-07-07 10:10:00,116.28,116.4,116.21,116.22,10600.0,93.5026,93.5991,93.4463,93.4544,10600.0
2014-07-07 10:15:00,116.22,116.39,116.17,116.2,11300.0,93.4544,93.5911,93.4142,93.4383,11300.0
2014-07-07 10:20:00,116.2,116.3,116.2,116.26,5900.0,93.4383,93.5187,93.4383,93.4865,5900.0
2014-07-07 10:25:00,116.26,116.3,116.18,116.23,9000.0,93.4865,93.5187,93.4222,93.4624,9000.0
2014-07-07 10:30:00,116.2,116.2,116.1,116.12,11600.0,93.4383,93.4383,93.3579,93.374,11600.0
2014-07-07 10:35:00,116.12,116.18,116.1,116.1,18600.0,93.374,93.4222,93.3579,93.3579,18600.0
2014-07-07 10:40:00,116.12,116.13,116.01,116.06,20600.0,93.374,93.382,93.2855,93.3257,20600.0
2014-07-07 10:45:00,116.05,116.12,116.01,116.11,9000.0,93.3177,93.374,93.2855,93.3659,9000.0
2014-07-07 10:50:00,116.1,116.1,116.01,116.06,14400.0,93.3579,93.3579,93.2855,93.3257,14400.0
2014-07-07 10:55:00,116.04,116.06,115.9,115.99,16300.0,93.3096,93.3257,93.1971,93.2694,16300.0
2014-07-07 11:00:00,116.0,116.04,115.92,116.04,10900.0,93.2775,93.3096,93.2131,93.3096,10900.0
2014-07-07 11:05:00,116.06,116.09,115.92,116.01,43100.0,93.3257,93.3498,93.2131,93.2855,43100.0
2014-07-07 11:10:00,115.99,116.03,115.95,115.96,7900.0,93.2694,93.3016,93.2373,93.2453,7900.0
2014-07-07 11:15:00,116.0,116.05,115.96,116.04,5600.0,93.2775,93.3177,93.2453,93.3096,5600.0
2014-07-07 11:20:00,116.05,116.12,116.03,116.09,16100.0,93.3177,93.374,93.3016,93.3498,16100.0
2014-07-07 11:25:00,116.09,116.13,115.99,116.01,13400.0,93.3498,93.382,93.2694,93.2855,13400.0
2014-07-07 11:30:00,116.02,116.03,115.96,115.96,10500.0,93.2936,93.3016,93.2453,93.2453,10500.0
2014-07-07 11:35:00,115.98,116.0,115.93,115.96,7400.0,93.2614,93.2775,93.2212,93.2453,7400.0
2014-07-07 11:40:00,115.97,115.97,115.91,115.92,7800.0,93.2534,93.2534,93.2051,93.2131,7800.0
2014-07-07 11:45:00,115.91,115.94,115.88,115.94,9500.0,93.2051,93.2292,93.181,93.2292,9500.0
2014-07-07 11:50:00,115.94,116.06,115.94,116.06,6100.0,93.2292,93.3257,93.2292,93.3257,6100.0
2014-07-07 11:55:00,116.04,116.05,115.95,115.97,11300.0,93.3096,93.3177,93.2373,93.2534,11300.0
2014-07-07 12:00:00,115.96,116.13,115.96,116.07,9000.0,93.2453,93.382,93.2453,93.3338,9000.0
2014-07-07 12:05:00,116.06,116.07,116.0,116.01,16400.0,93.3257,93.3338,93.2775,93.2855,16400.0
2014-07-07 12:10:00,116.02,116.12,116.02,116.11,4900.0,93.2936,93.374,93.2936,93.3659,4900.0
2014-07-07 12:15:00,116.12,116.2,116.12,116.19,12300.0,93.374,93.4383,93.374,93.4303,12300.0
2014-07-07 12:20:00,116.19,116.2,116.12,116.13,7000.0,93.4303,93.4383,93.374,93.382,7000.0
2014-07-07 12:25:00,116.13,116.14,116.12,116.13,8700.0,93.382,93.3901,93.374,93.382,8700.0
2014-07-07 12:30:00,116.13,116.15,116.07,116.08,10000.0,93.382,93.3981,93.3338,93.3418,10000.0
2014-07-07 12:35:00,116.09,116.09,116.01,116.03,10900.0,93.3498,93.3498,93.2855,93.3016,10900.0
2014-07-07 12:40:00,116.03,116.05,115.98,116.01,9400.0,93.3016,93.3177,93.2614,93.2855,9400.0
2014-07-07 12:45:00,115.99,115.99,115.93,115.94,9100.0,93.2694,93.2694,93.2212,93.2292,9100.0
2014-07-07 12:50:00,115.94,116.03,115.93,116.03,9900.0,93.2292,93.3016,93.2212,93.3016,9900.0
2014-07-07 12:55:00,116.06,116.07,116.03,116.07,5000.0,93.3257,93.3338,93.3016,93.3338,5000.0
2014-07-07 13:00:00,116.1,116.18,116.1,116.18,3500.0,93.3579,93.4222,93.3579,93.4222,3500.0
2014-07-07 13:05:00,116.16,116.19,116.13,116.13,8600.0,93.4061,93.4303,93.382,93.382,8600.0
2014-07-07 13:10:00,116.11,116.12,116.08,116.09,5500.0,93.3659,93.374,93.3418,93.3498,5500.0
2014-07-07 13:15:00,116.1,116.2,116.1,116.2,5700.0,93.3579,93.4383,93.3579,93.4383,5700.0
2014-07-07 13:20:00,116.18,116.21,116.18,116.2,4800.0,93.4222,93.4463,93.4222,93.4383,4800.0
2014-07-07 13:25:00,116.21,116.25,116.2,116.23,5000.0,93.4463,93.4785,93.4383,93.4624,5000.0
2014-07-07 13:30:00,116.23,116.23,116.19,116.19,5200.0,93.4624,93.4624,93.4303,93.4303,5200.0
2014-07-07 13:35:00,116.2,116.24,116.2,116.24,6800.0,93.4383,93.4705,93.4383,93.4705,6800.0
2014-07-07 13:40:00,116.23,116.3,116.23,116.29,9200.0,93.4624,93.5187,93.4624,93.5107,9200.0
2014-07-07 13:45:00,116.3,116.36,116.29,116.36,12400.0,93.5187,93.567,93.5107,93.567,12400.0
2014-07-07 13:50:00,116.35,116.37,116.34,116.36,10200.0,93.5589,93.575,93.5509,93.567,10200.0
2014-07-07 13:55:00,116.36,116.39,116.34,116.39,10800.0,93.567,93.5911,93.5509,93.5911,10800.0
2014-07-07 14:00:00,116.4,116.42,116.33,116.34,11800.0,93.5991,93.6152,93.5428,93.5509,11800.0
2014-07-07 14:05:00,116.34,116.38,116.34,116.37,13000.0,93.5509,93.583,93.5509,93.575,13000.0
2014-07-07 14:10:00,116.37,116.4,116.31,116.34,10600.0,93.575,93.5991,93.5268,93.5509,10600.0
2014-07-07 14:15:00,116.34,116.4,116.29,116.29,15700.0,93.5509,93.5991,93.5107,93.5107,15700.0
2014-07-07 14:20:00,116.3,116.33,116.3,116.33,12200.0,93.5187,93.5428,93.5187,93.5428,12200.0
2014-07-07 14:25:00,116.33,116.35,116.27,116.3,14300.0,93.5428,93.5589,93.4946,93.5187,14300.0
2014-07-07 14:30:00,116.29,116.3,116.12,116.13,15800.0,93.5107,93.5187,93.374,93.382,15800.0
2014-07-07 14:35:00,116.12,116.2,116.12,116.2,13100.0,93.374,93.4383,93.374,93.4383,13100.0
2014-07-07 14:40:00,116.2,116.25,116.19,116.23,13600.0,93.4383,93.4785,93.4303,93.4624,13600.0
2014-07-07 14:45:00,116.23,116.33,116.22,116.33,10400.0,93.4624,93.5428,93.4544,93.5428,10400.0
2014-07-07 14:50:00,116.33,116.35,116.29,116.32,13300.0,93.5428,93.5589,93.5107,93.5348,13300.0
2014-07-07 14:55:00,116.31,116.34,116.29,116.3,12900.0,93.5268,93.5509,93.5107,93.5187,12900.0
2014-07-07 15:00:00,116.3,116.3,116.27,116.29,19200.0,93.5187,93.5187,93.4946,93.5107,19200.0
2014-07-07 15:05:00,116.28,116.28,116.25,116.28,9900.0,93.5026,93.5026,93.4785,93.5026,9900.0
2014-07-07 15:10:00,116.29,116.32,116.28,116.29,21000.0,93.5107,93.5348,93.5026,93.5107,21000.0
2014-07-07 15:15:00,116.28,116.36,116.28,116.35,14300.0,93.5026,93.567,93.5026,93.5589,14300.0
2014-07-07 15:20:00,116.35,116.37,116.33,116.34,13000.0,93.5589,93.575,93.5428,93.5509,13000.0
2014-07-07 15:25:00,116.35,116.38,116.35,116.36,15500.0,93.5589,93.583,93.5589,93.567,15500.0
2014-07-07 15:30:00,116.37,116.38,116.35,116.36,19700.0,93.575,93.583,93.5589,93.567,19700.0
2014-07-07 15:35:00,116.36,116.39,116.35,116.38,22800.0,93.567,93.5911,93.5589,93.583,22800.0
2014-07-07 15:40:00,116.38,116.45,116.38,116.4,34900.0,93.583,93.6393,93.583,93.5991,34900.0
2014-07-07 15:45:00,116.4,116.41,116.35,116.37,38500.0,93.5991,93.6072,93.5589,93.575,38500.0
2014-07-07 15:50:00,116.38,116.44,116.35,116.37,69800.0,93.583,93.6313,93.5589,93.575,69800.0
2014-07-07 15:55:00,116.38,116.4,116.26,116.3,103300.0,93.583,93.5991,93.4865,93.5187,103300.0
2014-07-08 09:30:00,116.45,116.72,116.16,116.64,41400.0,93.6393,93.8564,93.4061,93.7921,41400.0
2014-07-08 09:35:00,116.64,116.71,116.23,116.4,26200.0,93.7921,93.8484,93.4624,93.5991,26200.0
2014-07-08 09:40:00,116.46,116.5,116.16,116.19,19100.0,93.6474,93.6795,93.4061,93.4303,19100.0
2014-07-08 09:45:00,116.27,116.45,116.11,116.3,30200.0,93.4946,93.6393,93.3659,93.5187,30200.0
2014-07-08 09:50:00,116.31,116.47,116.13,116.27,26000.0,93.5268,93.6554,93.382,93.4946,26000.0
2014-07-08 09:55:00,116.32,116.65,116.26,116.64,15300.0,93.5348,93.8002,93.4865,93.7921,15300.0
2014-07-08 10:00:00,116.64,116.67,116.5,116.55,45400.0,93.7921,93.8162,93.6795,93.7197,45400.0
2014-07-08 10:05:00,116.55,116.56,116.42,116.45,29900.0,93.7197,93.7278,93.6152,93.6393,29900.0
2014-07-08 10:10:00,116.46,116.75,116.46,116.69,28700.0,93.6474,93.8806,93.6474,93.8323,28700.0
2014-07-08 10:15:00,116.7,116.84,116.68,116.82,37000.0,93.8404,93.9529,93.8243,93.9369,37000.0
2014-07-08 10:20:00,116.85,116.85,116.6,116.67,19100.0,93.961,93.961,93.7599,93.8162,19100.0
2014-07-08 10:25:00,116.69,116.76,116.65,116.68,20700.0,93.8323,93.8886,93.8002,93.8243,20700.0
2014-07-08 10:30:00,116.68,116.68,116.5,116.54,17400.0,93.8243,93.8243,93.6795,93.7117,17400.0
2014-07-08 10:35:00,116.51,116.55,116.36,116.51,26200.0,93.6876,93.7197,93.567,93.6876,26200.0
2014-07-08 10:40:00,116.53,116.58,116.48,116.5,12500.0,93.7037,93.7439,93.6635,93.6795,12500.0
2014-07-08 10:45:00,116.5,116.5,116.45,116.5,21300.0,93.6795,93.6795,93.6393,93.6795,21300.0
2014-07-08 10:50:00,116.49,116.51,116.47,116.49,11000.0,93.6715,93.6876,93.6554,93.6715,11000.0
2014-07-08 10:55:00,116.5,116.58,116.47,116.58,9500.0,93.6795,93.7439,93.6554,93.7439,9500.0
2014-07-08 11:00:00,116.56,116.6,116.52,116.6,16600.0,93.7278,93.7599,93.6956,93.7599,16600.0
2014-07-08 11:05:00,116.59,116.69,116.58,116.69,19200.0,93.7519,93.8323,93.7439,93.8323,19200.0
2014-07-08 11:10:00,116.67,116.77,116.65,116.76,17300.0,93.8162,93.8966,93.8002,93.8886,17300.0
2014-07-08 11:15:00,116.76,116.8,116.72,116.79,26900.0,93.8886,93.9208,93.8564,93.9127,26900.0
2014-07-08 11:20:00,116.79,116.84,116.78,116.84,31300.0,93.9127,93.9529,93.9047,93.9529,31300.0
2014-07-08 11:25:00,116.83,116.88,116.81,116.86,38300.0,93.9449,93.9851,93.9288,93.969,38300.0
2014-07-08 11:30:00,116.86,116.94,116.86,116.93,35300.0,93.969,94.0333,93.969,94.0253,35300.0
2014-07-08 11:35:00,116.92,117.03,116.91,117.02,34900.0,94.0173,94.1057,94.0092,94.0977,34900.0
2014-07-08 11:40:00,117.02,117.02,116.98,116.99,14500.0,94.0977,94.0977,94.0655,94.0736,14500.0
2014-07-08 11:45:00,117.0,117.08,116.98,117.07,23200.0,94.0816,94.1459,94.0655,94.1379,23200.0
2014-07-08 11:50:00,117.06,117.07,116.91,116.91,29600.0,94.1298,94.1379,94.0092,94.0092,29600.0
2014-07-08 11:55:00,116.9,116.93,116.86,116.92,46700.0,94.0012,94.0253,93.969,94.0173,46700.0
2014-07-08 12:00:00,116.93,117.03,116.92,117.03,20600.0,94.0253,94.1057,94.0173,94.1057,20600.0
2014-07-08 12:05:00,117.03,117.09,117.03,117.07,33400.0,94.1057,94.154,94.1057,94.1379,33400.0
2014-07-08 12:10:00,117.07,117.08,117.02,117.05,21100.0,94.1379,94.1459,94.0977,94.1218,21100.0
2014-07-08 12:15:00,117.05,117.12,117.04,117.12,11400.0,94.1218,94.1781,94.1138,94.1781,11400.0
2014-07-08 12:20:00,117.1,117.11,117.02,117.1,12000.0,94.162,94.17,94.0977,94.162,12000.0
2014-07-08 12:25:00,117.1,117.14,117.04,117.05,4300.0,94.162,94.1942,94.1138,94.1218,4300.0
2014-07-08 12:30:00,117.07,117.12,117.04,117.1,21800.0,94.1379,94.1781,94.1138,94.162,21800.0
2014-07-08 12:35:00,117.11,117.13,117.08,117.1,13900.0,94.17,94.1861,94.1459,94.162,13900.0
2014-07-08 12:40:00,117.1,117.13,117.09,117.11,15500.0,94.162,94.1861,94.154,94.17,15500.0
2014-07-08 12:45:00,117.11,117.13,117.07,117.13,23400.0,94.17,94.1861,94.1379,94.1861,23400.0
2014-07-08 12:50:00,117.13,117.18,117.12,117.17,16100.0,94.1861,94.2263,94.1781,94.2183,16100.0
2014-07-08 12:55:00,117.15,117.15,117.09,117.13,6500.0,94.2022,94.2022,94.154,94.1861,6500.0
2014-07-08 13:00:00,117.13,117.13,117.09,117.11,43400.0,94.1861,94.1861,94.154,94.17,43400.0
2014-07-08 13:05:00,117.11,117.15,117.09,117.1,10000.0,94.17,94.2022,94.154,94.162,10000.0
2014-07-08 13:10:00,117.12,117.17,117.11,117.16,7500.0,94.1781,94.2183,94.17,94.2103,7500.0
2014-07-08 13:15:00,117.16,117.23,117.16,117.23,18400.0,94.2103,94.2665,94.2103,94.2665,18400.0
2014-07-08 13:20:00,117.23,117.29,117.22,117.29,16000.0,94.2665,94.3148,94.2585,94.3148,16000.0
2014-07-08 13:25:00,117.31,117.32,117.22,117.27,13400.0,94.3309,94.3389,94.2585,94.2987,13400.0
2014-07-08 13:30:00,117.26,117.31,117.24,117.29,16000.0,94.2907,94.3309,94.2746,94.3148,16000.0
2014-07-08 13:35:00,117.3,117.32,117.25,117.28,14200.0,94.3228,94.3389,94.2826,94.3067,14200.0
2014-07-08 13:40:00,117.25,117.32,117.25,117.27,8900.0,94.2826,94.3389,94.2826,94.2987,8900.0
2014-07-08 13:45:00,117.27,117.28,117.17,117.23,12200.0,94.2987,94.3067,94.2183,94.2665,12200.0
2014-07-08 13:50:00,117.24,117.27,117.23,117.26,14600.0,94.2746,94.2987,94.2665,94.2907,14600.0
2014-07-08 13:55:00,117.26,117.33,117.24,117.33,16000.0,94.2907,94.3469,94.2746,94.3469,16000.0
2014-07-08 14:00:00,117.33,117.35,117.19,117.23,16800.0,94.3469,94.363,94.2344,94.2665,16800.0
2014-07-08 14:05:00,117.25,117.25,117.21,117.22,32800.0,94.2826,94.2826,94.2505,94.2585,32800.0
2014-07-08 14:10:00,117.22,117.27,117.22,117.27,11200.0,94.2585,94.2987,94.2585,94.2987,11200.0
2014-07-08 14:15:00,117.27,117.32,117.24,117.3,16100.0,94.2987,94.3389,94.2746,94.3228,16100.0
2014-07-08 14:20:00,117.29,117.33,117.27,117.32,11000.0,94.3148,94.3469,94.2987,94.3389,11000.0
2014-07-08 14:25:00,117.33,117.34,117.31,117.32,13700.0,94.3469,94.355,94.3309,94.3389,13700.0
2014-07-08 14:30:00,117.32,117.34,117.27,117.27,23200.0,94.3389,94.355,94.2987,94.2987,23200.0
2014-07-08 14:35:00,117.27,117.31,117.25,117.27,11000.0,94.2987,94.3309,94.2826,94.2987,11000.0
2014-07-08 14:40:00,117.28,117.35,117.26,117.34,17300.0,94.3067,94.363,94.2907,94.355,17300.0
2014-07-08 14:45:00,117.34,117.38,117.33,117.38,35000.0,94.355,94.3872,94.3469,94.3872,35000.0
2014-07-08 14:50:00,117.39,117.52,117.39,117.51,31600.0,94.3952,94.4997,94.3952,94.4917,31600.0
2014-07-08 14:55:00,117.51,117.65,117.51,117.62,30700.0,94.4917,94.6043,94.4917,94.5801,30700.0
2014-07-08 15:00:00,117.62,117.62,117.43,117.43,38000.0,94.5801,94.5801,94.4274,94.4274,38000.0
2014-07-08 15:05:00,117.45,117.46,117.35,117.35,20200.0,94.4434,94.4515,94.363,94.363,20200.0
2014-07-08 15:10:00,117.34,117.37,117.31,117.36,24800.0,94.355,94.3791,94.3309,94.3711,24800.0
2014-07-08 15:15:00,117.35,117.44,117.35,117.43,21100.0,94.363,94.4354,94.363,94.4274,21100.0
2014-07-08 15:20:00,117.44,117.44,117.4,117.44,19000.0,94.4354,94.4354,94.4032,94.4354,19000.0
2014-07-08 15:25:00,117.44,117.46,117.34,117.34,28700.0,94.4354,94.4515,94.355,94.355,28700.0
2014-07-08 15:30:00,117.34,117.4,117.25,117.32,62000.0,94.355,94.4032,94.2826,94.3389,62000.0
2014-07-08 15:35:00,117.31,117.45,117.29,117.4,52000.0,94.3309,94.4434,94.3148,94.4032,52000.0
2014-07-08 15:40:00,117.41,117.41,117.35,117.36,36900.0,94.4113,94.4113,94.363,94.3711,36900.0
2014-07-08 15:45:00,117.36,117.45,117.34,117.43,38600.0,94.3711,94.4434,94.355,94.4274,38600.0
2014-07-08 15:50:00,117.43,117.44,117.39,117.39,66100.0,94.4274,94.4354,94.3952,94.3952,66100.0
2014-07-08 15:55:00,117.39,117.5,117.36,117.47,122100.0,94.3952,94.4836,94.3711,94.4595,122100.0
2014-07-09 09:30:00,117.2,117.41,117.11,117.24,50600.0,94.5261,94.6955,94.4535,94.5584,50600.0
2014-07-09 09:35:00,117.26,117.55,117.26,117.52,42800.0,94.5745,94.8084,94.5745,94.7842,42800.0
2014-07-09 09:40:00,117.51,117.51,117.21,117.34,23500.0,94.7762,94.7762,94.5342,94.639,23500.0
2014-07-09 09:45:00,117.35,117.4,117.29,117.3,44800.0,94.6471,94.6874,94.5987,94.6068,44800.0
2014-07-09 09:50:00,117.32,117.35,117.24,117.3,32100.0,94.6229,94.6471,94.5584,94.6068,32100.0
2014-07-09 09:55:00,117.32,117.36,117.25,117.25,32800.0,94.6229,94.6552,94.5665,94.5665,32800.0
2014-07-09 10:00:00,117.27,117.34,117.17,117.24,23300.0,94.5826,94.639,94.5019,94.5584,23300.0
2014-07-09 10:05:00,117.23,117.39,117.17,117.39,23200.0,94.5503,94.6794,94.5019,94.6794,23200.0
2014-07-09 10:10:00,117.38,117.42,117.2,117.2,14600.0,94.6713,94.7036,94.5261,94.5261,14600.0
2014-07-09 10:15:00,117.2,117.23,117.13,117.13,12800.0,94.5261,94.5503,94.4697,94.4697,12800.0
2014-07-09 10:20:00,117.11,117.19,117.11,117.16,13700.0,94.4535,94.5181,94.4535,94.4939,13700.0
2014-07-09 10:25:00,117.18,117.24,117.18,117.23,10700.0,94.51,94.5584,94.51,94.5503,10700.0
2014-07-09 10:30:00,117.24,117.37,117.24,117.34,14200.0,94.5584,94.6632,94.5584,94.639,14200.0
2014-07-09 10:35:00,117.34,117.5,117.32,117.46,23200.0,94.639,94.7681,94.6229,94.7358,23200.0
2014-07-09 10:40:00,117.43,117.62,117.41,117.59,21500.0,94.7116,94.8649,94.6955,94.8407,21500.0
2014-07-09 10:45:00,117.6,117.62,117.47,117.55,18900.0,94.8487,94.8649,94.7439,94.8084,18900.0
2014-07-09 10:50:00,117.54,117.62,117.49,117.56,17200.0,94.8004,94.8649,94.76,94.8165,17200.0
2014-07-09 10:55:00,117.56,117.69,117.54,117.67,26100.0,94.8165,94.9213,94.8004,94.9052,26100.0
2014-07-09 11:00:00,117.67,117.74,117.67,117.74,11000.0,94.9052,94.9617,94.9052,94.9617,11000.0
2014-07-09 11:05:00,117.73,117.78,117.72,117.77,27400.0,94.9536,94.9939,94.9455,94.9859,27400.0
2014-07-09 11:10:00,117.78,117.83,117.76,117.78,24100.0,94.9939,95.0343,94.9778,94.9939,24100.0
2014-07-09 11:15:00,117.77,117.8,117.76,117.78,13000.0,94.9859,95.0101,94.9778,94.9939,13000.0
2014-07-09 11:20:00,117.77,117.78,117.64,117.65,20600.0,94.9859,94.9939,94.881,94.8891,20600.0
2014-07-09 11:25:00,117.66,117.7,117.63,117.65,18800.0,94.8971,94.9294,94.8729,94.8891,18800.0
2014-07-09 11:30:00,117.65,117.65,117.56,117.6,11300.0,94.8891,94.8891,94.8165,94.8487,11300.0
2014-07-09 11:35:00,117.59,117.64,117.57,117.64,14100.0,94.8407,94.881,94.8246,94.881,14100.0
2014-07-09 11:40:00,117.63,117.66,117.6,117.64,12600.0,94.8729,94.8971,94.8487,94.881,12600.0
2014-07-09 11:45:00,117.63,117.67,117.62,117.66,15300.0,94.8729,94.9052,94.8649,94.8971,15300.0
2014-07-09 11:50:00,117.66,117.66,117.62,117.62,21200.0,94.8971,94.8971,94.8649,94.8649,21200.0
2014-07-09 11:55:00,117.62,117.62,117.52,117.55,10700.0,94.8649,94.8649,94.7842,94.8084,10700.0
2014-07-09 12:00:00,117.54,117.59,117.53,117.59,10000.0,94.8004,94.8407,94.7923,94.8407,10000.0
2014-07-09 12:05:00,117.6,117.62,117.56,117.62,7500.0,94.8487,94.8649,94.8165,94.8649,7500.0
2014-07-09 12:10:00,117.63,117.64,117.54,117.57,8800.0,94.8729,94.881,94.8004,94.8246,8800.0
2014-07-09 12:15:00,117.55,117.61,117.53,117.61,16400.0,94.8084,94.8568,94.7923,94.8568,16400.0
2014-07-09 12:20:00,117.6,117.67,117.6,117.67,10200.0,94.8487,94.9052,94.8487,94.9052,10200.0
2014-07-09 12:25:00,117.67,117.68,117.65,117.68,8000.0,94.9052,94.9133,94.8891,94.9133,8000.0
2014-07-09 12:30:00,117.69,117.7,117.61,117.65,9100.0,94.9213,94.9294,94.8568,94.8891,9100.0
2014-07-09 12:35:00,117.66,117.66,117.63,117.64,10000.0,94.8971,94.8971,94.8729,94.881,10000.0
2014-07-09 12:40:00,117.62,117.65,117.59,117.6,12500.0,94.8649,94.8891,94.8407,94.8487,12500.0
2014-07-09 12:45:00,117.61,117.61,117.57,117.6,10800.0,94.8568,94.8568,94.8246,94.8487,10800.0
2014-07-09 12:50:00,117.58,117.61,117.58,117.6,12400.0,94.8326,94.8568,94.8326,94.8487,12400.0
2014-07-09 12:55:00,117.61,117.67,117.6,117.67,13900.0,94.8568,94.9052,94.8487,94.9052,13900.0
2014-07-09 13:00:00,117.67,117.72,117.67,117.7,13900.0,94.9052,94.9455,94.9052,94.9294,13900.0
2014-07-09 13:05:00,117.7,117.75,117.69,117.71,14300.0,94.9294,94.9697,94.9213,94.9375,14300.0
2014-07-09 13:10:00,117.7,117.7,117.63,117.67,11800.0,94.9294,94.9294,94.8729,94.9052,11800.0
2014-07-09 13:15:00,117.69,117.69,117.61,117.62,11700.0,94.9213,94.9213,94.8568,94.8649,11700.0
2014-07-09 13:20:00,117.62,117.64,117.57,117.57,6800.0,94.8649,94.881,94.8246,94.8246,6800.0
2014-07-09 13:25:00,117.56,117.58,117.55,117.56,11600.0,94.8165,94.8326,94.8084,94.8165,11600.0
2014-07-09 13:30:00,117.56,117.58,117.5,117.55,20400.0,94.8165,94.8326,94.7681,94.8084,20400.0
2014-07-09 13:35:00,117.55,117.67,117.54,117.67,29300.0,94.8084,94.9052,94.8004,94.9052,29300.0
2014-07-09 13:40:00,117.67,117.67,117.64,117.65,20100.0,94.9052,94.9052,94.881,94.8891,20100.0
2014-07-09 13:45:00,117.65,117.65,117.62,117.62,20100.0,94.8891,94.8891,94.8649,94.8649,20100.0
2014-07-09 13:50:00,117.62,117.66,117.59,117.65,23800.0,94.8649,94.8971,94.8407,94.8891,23800.0
2014-07-09 13:55:00,117.65,117.69,117.65,117.68,12800.0,94.8891,94.9213,94.8891,94.9133,12800.0
2014-07-09 14:00:00,117.67,117.75,117.54,117.72,72100.0,94.9052,94.9697,94.8004,94.9455,72100.0
2014-07-09 14:05:00,117.71,117.76,117.65,117.71,19900.0,94.9375,94.9778,94.8891,94.9375,19900.0
2014-07-09 14:10:00,117.71,117.76,117.69,117.75,10600.0,94.9375,94.9778,94.9213,94.9697,10600.0
2014-07-09 14:15:00,117.75,117.93,117.75,117.91,22900.0,94.9697,95.1149,94.9697,95.0988,22900.0
2014-07-09 14:20:00,117.9,117.98,117.89,117.94,21800.0,95.0907,95.1552,95.0826,95.123,21800.0
2014-07-09 14:25:00,117.95,117.98,117.89,117.92,25600.0,95.131,95.1552,95.0826,95.1068,25600.0
2014-07-09 14:30:00,117.92,117.93,117.85,117.91,19500.0,95.1068,95.1149,95.0504,95.0988,19500.0
2014-07-09 14:35:00,117.91,117.93,117.84,117.9,15600.0,95.0988,95.1149,95.0423,95.0907,15600.0
2014-07-09 14:40:00,117.88,117.94,117.87,117.92,24100.0,95.0746,95.123,95.0665,95.1068,24100.0
2014-07-09 14:45:00,117.93,117.94,117.85,117.89,39300.0,95.1149,95.123,95.0504,95.0826,39300.0
2014-07-09 14:50:00,117.89,117.91,117.85,117.9,31800.0,95.0826,95.0988,95.0504,95.0907,31800.0
2014-07-09 14:55:00,117.9,117.92,117.87,117.9,26600.0,95.0907,95.1068,95.0665,95.0907,26600.0
2014-07-09 15:00:00,117.9,117.94,117.89,117.93,40500.0,95.0907,95.123,95.0826,95.1149,40500.0
2014-07-09 15:05:00,117.93,117.96,117.92,117.96,22100.0,95.1149,95.1391,95.1068,95.1391,22100.0
2014-07-09 15:10:00,117.95,117.99,117.95,117.99,21500.0,95.131,95.1633,95.131,95.1633,21500.0
2014-07-09 15:15:00,117.98,117.99,117.91,117.91,29600.0,95.1552,95.1633,95.0988,95.0988,29600.0
2014-07-09 15:20:00,117.9,117.92,117.84,117.89,38600.0,95.0907,95.1068,95.0423,95.0826,38600.0
2014-07-09 15:25:00,117.9,117.91,117.78,117.8,59600.0,95.0907,95.0988,94.9939,95.0101,59600.0
2014-07-09 15:30:00,117.79,117.89,117.79,117.89,26800.0,95.002,95.0826,95.002,95.0826,26800.0
2014-07-09 15:35:00,117.88,117.96,117.88,117.96,47400.0,95.0746,95.1391,95.0746,95.1391,47400.0
2014-07-09 15:40:00,117.96,117.97,117.9,117.96,49000.0,95.1391,95.1472,95.0907,95.1391,49000.0
2014-07-09 15:45:00,117.95,117.96,117.77,117.79,36600.0,95.131,95.1391,94.9859,95.002,36600.0
2014-07-09 15:50:00,117.79,117.82,117.79,117.82,66100.0,95.002,95.0262,95.002,95.0262,66100.0
2014-07-09 15:55:00,117.81,117.92,117.74,117.92,77500.0,95.0181,95.1068,94.9617,95.1068,77500.0
2014-07-10 09:30:00,117.69,118.15,117.49,117.93,95300.0,94.9213,95.2923,94.76,95.1149,95300.0
2014-07-10 09:35:00,117.96,118.3,117.65,118.23,63300.0,95.1391,95.4133,94.8891,95.3569,63300.0
2014-07-10 09:40:00,118.23,118.23,117.78,117.88,38300.0,95.3569,95.3569,94.9939,95.0746,38300.0
2014-07-10 09:45:00,117.91,118.07,117.82,118.01,36200.0,95.0988,95.2278,95.0262,95.1794,36200.0
2014-07-10 09:50:00,117.98,118.48,117.98,118.46,42100.0,95.1552,95.5585,95.1552,95.5424,42100.0
2014-07-10 09:55:00,118.45,118.48,118.31,118.45,37900.0,95.5343,95.5585,95.4214,95.5343,37900.0
2014-07-10 10:00:00,118.45,118.45,118.23,118.41,30900.0,95.5343,95.5343,95.3569,95.502,30900.0
2014-07-10 10:05:00,118.4,118.49,118.3,118.38,26100.0,95.494,95.5666,95.4133,95.4778,26100.0
2014-07-10 10:10:00,118.35,118.42,118.2,118.42,30600.0,95.4537,95.5101,95.3327,95.5101,30600.0
2014-07-10 10:15:00,118.43,118.45,118.26,118.26,26700.0,95.5182,95.5343,95.3811,95.3811,26700.0
2014-07-10 10:20:00,118.24,118.35,118.21,118.22,22700.0,95.3649,95.4537,95.3407,95.3488,22700.0
2014-07-10 10:25:00,118.21,118.26,118.13,118.26,18100.0,95.3407,95.3811,95.2762,95.3811,18100.0
2014-07-10 10:30:00,118.29,118.3,118.23,118.29,27600.0,95.4053,95.4133,95.3569,95.4053,27600.0
2014-07-10 10:35:00,118.29,118.35,118.29,118.33,32400.0,95.4053,95.4537,95.4053,95.4375,32400.0
2014-07-10 10:40:00,118.34,118.53,118.33,118.52,31400.0,95.4456,95.5988,95.4375,95.5908,31400.0
2014-07-10 10:45:00,118.53,118.55,118.45,118.48,24100.0,95.5988,95.615,95.5343,95.5585,24100.0
2014-07-10 10:50:00,118.48,118.48,118.4,118.42,18100.0,95.5585,95.5585,95.494,95.5101,18100.0
2014-07-10 10:55:00,118.43,118.63,118.43,118.63,20600.0,95.5182,95.6795,95.5182,95.6795,20600.0
2014-07-10 11:00:00,118.63,118.64,118.56,118.56,21400.0,95.6795,95.6875,95.623,95.623,21400.0
2014-07-10 11:05:00,118.56,118.6,118.52,118.6,20400.0,95.623,95.6553,95.5908,95.6553,20400.0
2014-07-10 11:10:00,118.6,118.61,118.46,118.47,16400.0,95.6553,95.6634,95.5424,95.5504,16400.0
2014-07-10 11:15:00,118.47,118.6,118.46,118.59,14900.0,95.5504,95.6553,95.5424,95.6472,14900.0
2014-07-10 11:20:00,118.59,118.6,118.32,118.39,34200.0,95.6472,95.6553,95.4295,95.4859,34200.0
2014-07-10 11:25:00,118.38,118.44,118.32,118.44,12600.0,95.4778,95.5262,95.4295,95.5262,12600.0
2014-07-10 11:30:00,118.43,118.5,118.43,118.46,15400.0,95.5182,95.5746,95.5182,95.5424,15400.0
2014-07-10 11:35:00,118.46,118.47,118.36,118.37,18900.0,95.5424,95.5504,95.4617,95.4698,18900.0
2014-07-10 11:40:00,118.36,118.43,118.32,118.35,23000.0,95.4617,95.5182,95.4295,95.4537,23000.0
2014-07-10 11:45:00,118.34,118.4,118.32,118.35,14000.0,95.4456,95.494,95.4295,95.4537,14000.0
2014-07-10 11:50:00,118.35,118.4,118.24,118.25,66300.0,95.4537,95.494,95.3649,95.373,66300.0
2014-07-10 11:55:00,118.24,118.35,118.23,118.33,13100.0,95.3649,95.4537,95.3569,95.4375,13100.0
2014-07-10 12:00:00,118.31,118.31,118.24,118.27,12700.0,95.4214,95.4214,95.3649,95.3891,12700.0
2014-07-10 12:05:00,118.28,118.32,118.25,118.25,10500.0,95.3972,95.4295,95.373,95.373,10500.0
2014-07-10 12:10:00,118.26,118.27,118.25,118.26,11700.0,95.3811,95.3891,95.373,95.3811,11700.0
2014-07-10 12:15:00,118.25,118.28,118.25,118.26,10200.0,95.373,95.3972,95.373,95.3811,10200.0
2014-07-10 12:20:00,118.27,118.33,118.24,118.33,13200.0,95.3891,95.4375,95.3649,95.4375,13200.0
2014-07-10 12:25:00,118.33,118.36,118.26,118.26,15800.0,95.4375,95.4617,95.3811,95.3811,15800.0
2014-07-10 12:30:00,118.27,118.3,118.25,118.25,9500.0,95.3891,95.4133,95.373,95.373,9500.0
2014-07-10 12:35:00,118.25,118.27,118.22,118.26,19500.0,95.373,95.3891,95.3488,95.3811,19500.0
2014-07-10 12:40:00,118.25,118.28,118.24,118.28,15600.0,95.373,95.3972,95.3649,95.3972,15600.0
2014-07-10 12:45:00,118.28,118.29,118.24,118.26,27200.0,95.3972,95.4053,95.3649,95.3811,27200.0
2014-07-10 12:50:00,118.26,118.28,118.24,118.24,17400.0,95.3811,95.3972,95.3649,95.3649,17400.0
2014-07-10 12:55:00,118.25,118.27,118.24,118.26,13500.0,95.373,95.3891,95.3649,95.3811,13500.0
2014-07-10 13:00:00,118.25,118.27,118.18,118.19,21600.0,95.373,95.3891,95.3165,95.3246,21600.0
2014-07-10 13:05:00,118.17,118.18,118.05,118.1,13500.0,95.3085,95.3165,95.2117,95.252,13500.0
2014-07-10 13:10:00,118.1,118.1,118.06,118.06,6000.0,95.252,95.252,95.2198,95.2198,6000.0
2014-07-10 13:15:00,118.06,118.08,118.04,118.06,9500.0,95.2198,95.2359,95.2036,95.2198,9500.0
2014-07-10 13:20:00,118.06,118.15,118.04,118.15,14200.0,95.2198,95.2923,95.2036,95.2923,14200.0
2014-07-10 13:25:00,118.16,118.19,118.12,118.19,18500.0,95.3004,95.3246,95.2681,95.3246,18500.0
2014-07-10 13:30:00,118.19,118.19,118.13,118.16,8600.0,95.3246,95.3246,95.2762,95.3004,8600.0
2014-07-10 13:35:00,118.17,118.19,118.14,118.19,11100.0,95.3085,95.3246,95.2843,95.3246,11100.0
2014-07-10 13:40:00,118.19,118.21,118.17,118.19,9700.0,95.3246,95.3407,95.3085,95.3246,9700.0
2014-07-10 13:45:00,118.21,118.25,118.19,118.21,13000.0,95.3407,95.373,95.3246,95.3407,13000.0
2014-07-10 13:50:00,118.21,118.23,118.16,118.16,10900.0,95.3407,95.3569,95.3004,95.3004,10900.0
2014-07-10 13:55:00,118.14,118.25,118.14,118.25,11500.0,95.2843,95.373,95.2843,95.373,11500.0
2014-07-10 14:00:00,118.26,118.26,118.21,118.25,7700.0,95.3811,95.3811,95.3407,95.373,7700.0
2014-07-10 14:05:00,118.25,118.29,118.22,118.28,14900.0,95.373,95.4053,95.3488,95.3972,14900.0
2014-07-10 14:10:00,118.28,118.3,118.23,118.26,12000.0,95.3972,95.4133,95.3569,95.3811,12000.0
2014-07-10 14:15:00,118.25,118.3,118.2,118.27,21200.0,95.373,95.4133,95.3327,95.3891,21200.0
2014-07-10 14:20:00,118.28,118.33,118.26,118.32,12100.0,95.3972,95.4375,95.3811,95.4295,12100.0
2014-07-10 14:25:00,118.32,118.39,118.32,118.37,20300.0,95.4295,95.4859,95.4295,95.4698,20300.0
2014-07-10 14:30:00,118.37,118.39,118.14,118.19,23100.0,95.4698,95.4859,95.2843,95.3246,23100.0
2014-07-10 14:35:00,118.21,118.3,118.2,118.25,14700.0,95.3407,95.4133,95.3327,95.373,14700.0
2014-07-10 14:40:00,118.25,118.31,118.2,118.23,24700.0,95.373,95.4214,95.3327,95.3569,24700.0
2014-07-10 14:45:00,118.24,118.36,118.24,118.35,16400.0,95.3649,95.4617,95.3649,95.4537,16400.0
2014-07-10 14:50:00,118.34,118.39,118.33,118.36,15800.0,95.4456,95.4859,95.4375,95.4617,15800.0
2014-07-10 14:55:00,118.36,118.41,118.34,118.41,18400.0,95.4617,95.502,95.4456,95.502,18400.0
2014-07-10 15:00:00,118.41,118.5,118.39,118.48,30400.0,95.502,95.5746,95.4859,95.5585,30400.0
2014-07-10 15:05:00,118.48,118.48,118.43,118.47,24600.0,95.5585,95.5585,95.5182,95.5504,24600.0
2014-07-10 15:10:00,118.46,118.47,118.36,118.36,15900.0,95.5424,95.5504,95.4617,95.4617,15900.0
2014-07-10 15:15:00,118.36,118.36,118.25,118.31,22900.0,95.4617,95.4617,95.373,95.4214,22900.0
2014-07-10 15:20:00,118.29,118.29,118.24,118.25,21300.0,95.4053,95.4053,95.3649,95.373,21300.0
2014-07-10 15:25:00,118.25,118.33,118.21,118.32,24100.0,95.373,95.4375,95.3407,95.4295,24100.0
2014-07-10 15:30:00,118.33,118.33,118.26,118.28,21600.0,95.4375,95.4375,95.3811,95.3972,21600.0
2014-07-10 15:35:00,118.29,118.31,118.21,118.21,22300.0,95.4053,95.4214,95.3407,95.3407,22300.0
2014-07-10 15:40:00,118.22,118.23,118.19,118.21,27200.0,95.3488,95.3569,95.3246,95.3407,27200.0
2014-07-10 15:45:00,118.2,118.23,118.14,118.17,72400.0,95.3327,95.3569,95.2843,95.3085,72400.0
2014-07-10 15:50:00,118.17,118.18,118.06,118.08,60200.0,95.3085,95.3165,95.2198,95.2359,60200.0
2014-07-10 15:55:00,118.09,118.11,118.04,118.09,64500.0,95.244,95.2601,95.2036,95.244,64500.0
2014-07-11 09:30:00,118.14,118.25,117.36,117.97,41300.0,95.2843,95.373,94.6552,95.1472,41300.0
2014-07-11 09:35:00,117.95,118.16,117.9,118.06,23700.0,95.131,95.3004,95.0907,95.2198,23700.0
2014-07-11 09:40:00,118.04,118.06,117.62,117.64,15100.0,95.2036,95.2198,94.8649,94.881,15100.0
2014-07-11 09:45:00,117.62,117.72,117.51,117.58,11400.0,94.8649,94.9455,94.7762,94.8326,11400.0
2014-07-11 09:50:00,117.57,117.63,117.19,117.21,35200.0,94.8246,94.8729,94.5181,94.5342,35200.0
2014-07-11 09:55:00,117.18,117.36,117.18,117.34,12400.0,94.51,94.6552,94.51,94.639,12400.0
2014-07-11 10:00:00,117.34,117.38,117.13,117.16,20800.0,94.639,94.6713,94.4697,94.4939,20800.0
2014-07-11 10:05:00,117.19,117.27,117.17,117.26,6000.0,94.5181,94.5826,94.5019,94.5745,6000.0
2014-07-11 10:10:00,117.29,117.31,117.16,117.19,11500.0,94.5987,94.6149,94.4939,94.5181,11500.0
2014-07-11 10:15:00,117.21,117.4,117.19,117.33,32700.0,94.5342,94.6874,94.5181,94.631,32700.0
2014-07-11 10:20:00,117.31,117.48,117.22,117.48,50800.0,94.6149,94.752,94.5423,94.752,50800.0
2014-07-11 10:25:00,117.47,117.58,117.43,117.53,22200.0,94.7439,94.8326,94.7116,94.7923,22200.0
2014-07-11 10:30:00,117.54,117.57,117.29,117.29,17000.0,94.8004,94.8246,94.5987,94.5987,17000.0
2014-07-11 10:35:00,117.27,117.36,117.23,117.33,18500.0,94.5826,94.6552,94.5503,94.631,18500.0
2014-07-11 10:40:00,117.34,117.35,117.24,117.3,16500.0,94.639,94.6471,94.5584,94.6068,16500.0
2014-07-11 10:45:00,117.32,117.35,117.24,117.26,13900.0,94.6229,94.6471,94.5584,94.5745,13900.0
2014-07-11 10:50:00,117.24,117.43,117.23,117.32,20200.0,94.5584,94.7116,94.5503,94.6229,20200.0
2014-07-11 10:55:00,117.32,117.35,117.17,117.19,23700.0,94.6229,94.6471,94.5019,94.5181,23700.0
2014-07-11 11:00:00,117.19,117.23,117.09,117.15,37900.0,94.5181,94.5503,94.4374,94.4858,37900.0
2014-07-11 11:05:00,117.15,117.35,117.15,117.28,12800.0,94.4858,94.6471,94.4858,94.5907,12800.0
2014-07-11 11:10:00,117.26,117.38,117.26,117.38,9100.0,94.5745,94.6713,94.5745,94.6713,9100.0
2014-07-11 11:15:00,117.36,117.37,117.29,117.35,11100.0,94.6552,94.6632,94.5987,94.6471,11100.0
2014-07-11 11:20:00,117.35,117.35,117.16,117.22,15300.0,94.6471,94.6471,94.4939,94.5423,15300.0
2014-07-11 11:25:00,117.22,117.23,117.15,117.22,18000.0,94.5423,94.5503,94.4858,94.5423,18000.0
2014-07-11 11:30:00,117.22,117.37,117.22,117.35,18400.0,94.5423,94.6632,94.5423,94.6471,18400.0
2014-07-11 11:35:00,117.35,117.36,117.26,117.35,8900.0,94.6471,94.6552,94.5745,94.6471,8900.0
2014-07-11 11:40:00,117.35,117.41,117.29,117.31,18700.0,94.6471,94.6955,94.5987,94.6149,18700.0
2014-07-11 11:45:00,117.33,117.38,117.33,117.36,6900.0,94.631,94.6713,94.631,94.6552,6900.0
2014-07-11 11:50:00,117.35,117.4,117.31,117.31,7600.0,94.6471,94.6874,94.6149,94.6149,7600.0
2014-07-11 11:55:00,117.33,117.45,117.32,117.38,6700.0,94.631,94.7278,94.6229,94.6713,6700.0
2014-07-11 12:00:00,117.38,117.53,117.37,117.53,5300.0,94.6713,94.7923,94.6632,94.7923,5300.0
2014-07-11 12:05:00,117.53,117.54,117.47,117.47,7400.0,94.7923,94.8004,94.7439,94.7439,7400.0
2014-07-11 12:10:00,117.46,117.5,117.41,117.48,8800.0,94.7358,94.7681,94.6955,94.752,8800.0
2014-07-11 12:15:00,117.5,117.54,117.46,117.5,7300.0,94.7681,94.8004,94.7358,94.7681,7300.0
2014-07-11 12:20:00,117.47,117.54,117.45,117.53,10100.0,94.7439,94.8004,94.7278,94.7923,10100.0
2014-07-11 12:25:00,117.53,117.6,117.52,117.59,10600.0,94.7923,94.8487,94.7842,94.8407,10600.0
2014-07-11 12:30:00,117.59,117.63,117.55,117.59,10300.0,94.8407,94.8729,94.8084,94.8407,10300.0
2014-07-11 12:35:00,117.59,117.62,117.53,117.53,5600.0,94.8407,94.8649,94.7923,94.7923,5600.0
2014-07-11 12:40:00,117.56,117.6,117.55,117.6,5800.0,94.8165,94.8487,94.8084,94.8487,5800.0
2014-07-11 12:45:00,117.62,117.69,117.62,117.69,4200.0,94.8649,94.9213,94.8649,94.9213,4200.0
2014-07-11 12:50:00,117.69,117.7,117.66,117.69,8500.0,94.9213,94.9294,94.8971,94.9213,8500.0
2014-07-11 12:55:00,117.68,117.76,117.66,117.75,8300.0,94.9133,94.9778,94.8971,94.9697,8300.0
2014-07-11 13:00:00,117.74,117.75,117.69,117.69,8000.0,94.9617,94.9697,94.9213,94.9213,8000.0
2014-07-11 13:05:00,117.69,117.75,117.66,117.68,8500.0,94.9213,94.9697,94.8971,94.9133,8500.0
2014-07-11 13:10:00,117.66,117.7,117.62,117.62,6700.0,94.8971,94.9294,94.8649,94.8649,6700.0
2014-07-11 13:15:00,117.63,117.63,117.52,117.59,9800.0,94.8729,94.8729,94.7842,94.8407,9800.0
2014-07-11 13:20:00,117.59,117.66,117.59,117.61,5400.0,94.8407,94.8971,94.8407,94.8568,5400.0
2014-07-11 13:25:00,117.6,117.69,117.57,117.6,9400.0,94.8487,94.9213,94.8246,94.8487,9400.0
2014-07-11 13:30:00,117.63,117.7,117.58,117.7,6700.0,94.8729,94.9294,94.8326,94.9294,6700.0
2014-07-11 13:35:00,117.68,117.68,117.61,117.68,6000.0,94.9133,94.9133,94.8568,94.9133,6000.0
2014-07-11 13:40:00,117.7,117.74,117.64,117.65,6400.0,94.9294,94.9617,94.881,94.8891,6400.0
2014-07-11 13:45:00,117.66,117.66,117.56,117.59,7300.0,94.8971,94.8971,94.8165,94.8407,7300.0
2014-07-11 13:50:00,117.6,117.71,117.6,117.69,11000.0,94.8487,94.9375,94.8487,94.9213,11000.0
2014-07-11 13:55:00,117.7,117.77,117.68,117.71,7600.0,94.9294,94.9859,94.9133,94.9375,7600.0
2014-07-11 14:00:00,117.71,117.86,117.7,117.84,14700.0,94.9375,95.0584,94.9294,95.0423,14700.0
2014-07-11 14:05:00,117.88,117.95,117.82,117.92,13100.0,95.0746,95.131,95.0262,95.1068,13100.0
2014-07-11 14:10:00,117.91,117.93,117.8,117.81,8200.0,95.0988,95.1149,95.0101,95.0181,8200.0
2014-07-11 14:15:00,117.8,117.83,117.73,117.78,12100.0,95.0101,95.0343,94.9536,94.9939,12100.0
2014-07-11 14:20:00,117.78,117.84,117.78,117.84,8200.0,94.9939,95.0423,94.9939,95.0423,8200.0
2014-07-11 14:25:00,117.84,117.92,117.83,117.92,7900.0,95.0423,95.1068,95.0343,95.1068,7900.0
2014-07-11 14:30:00,117.92,117.95,117.83,117.84,9200.0,95.1068,95.131,95.0343,95.0423,9200.0
2014-07-11 14:35:00,117.84,117.87,117.81,117.86,5400.0,95.0423,95.0665,95.0181,95.0584,5400.0
2014-07-11 14:40:00,117.85,117.93,117.82,117.84,15300.0,95.0504,95.1149,95.0262,95.0423,15300.0
2014-07-11 14:45:00,117.83,117.87,117.81,117.84,7000.0,95.0343,95.0665,95.0181,95.0423,7000.0
2014-07-11 14:50:00,117.85,117.9,117.85,117.9,7900.0,95.0504,95.0907,95.0504,95.0907,7900.0
2014-07-11 14:55:00,117.9,117.95,117.86,117.95,27400.0,95.0907,95.131,95.0584,95.131,27400.0
2014-07-11 15:00:00,117.96,117.97,117.9,117.95,12600.0,95.1391,95.1472,95.0907,95.131,12600.0
2014-07-11 15:05:00,117.98,118.1,117.98,118.09,22100.0,95.1552,95.252,95.1552,95.244,22100.0
2014-07-11 15:10:00,118.08,118.11,118.0,118.0,12400.0,95.2359,95.2601,95.1714,95.1714,12400.0
2014-07-11 15:15:00,118.0,118.02,117.9,117.9,10500.0,95.1714,95.1875,95.0907,95.0907,10500.0
2014-07-11 15:20:00,117.89,117.98,117.89,117.97,10900.0,95.0826,95.1552,95.0826,95.1472,10900.0
2014-07-11 15:25:00,117.98,118.09,117.98,118.07,21800.0,95.1552,95.244,95.1552,95.2278,21800.0
2014-07-11 15:30:00,118.06,118.14,118.06,118.13,18900.0,95.2198,95.2843,95.2198,95.2762,18900.0
2014-07-11 15:35:00,118.13,118.18,118.07,118.1,31400.0,95.2762,95.3165,95.2278,95.252,31400.0
2014-07-11 15:40:00,118.09,118.1,117.95,118.07,48000.0,95.244,95.252,95.131,95.2278,48000.0
2014-07-11 15:45:00,118.05,118.06,117.95,117.99,50700.0,95.2117,95.2198,95.131,95.1633,50700.0
2014-07-11 15:50:00,118.0,118.06,117.98,118.03,52400.0,95.1714,95.2198,95.1552,95.1956,52400.0
2014-07-11 15:55:00,118.03,118.08,117.97,118.01,97800.0,95.1956,95.2359,95.1472,95.1794,97800.0
2014-07-14 09:30:00,118.21,118.37,118.06,118.24,48600.0,95.3407,95.4698,95.2198,95.3649,48600.0
2014-07-14 09:35:00,118.29,118.49,118.2,118.41,22200.0,95.4053,95.5666,95.3327,95.502,22200.0
2014-07-14 09:40:00,118.42,118.48,118.31,118.42,16000.0,95.5101,95.5585,95.4214,95.5101,16000.0
2014-07-14 09:45:00,118.38,118.47,118.19,118.21,10100.0,95.4778,95.5504,95.3246,95.3407,10100.0
2014-07-14 09:50:00,118.24,118.41,118.22,118.22,12800.0,95.3649,95.502,95.3488,95.3488,12800.0
2014-07-14 09:55:00,118.22,118.25,118.13,118.25,10500.0,95.3488,95.373,95.2762,95.373,10500.0
2014-07-14 10:00:00,118.26,118.26,118.08,118.13,15200.0,95.3811,95.3811,95.2359,95.2762,15200.0
2014-07-14 10:05:00,118.11,118.22,118.0,118.01,24500.0,95.2601,95.3488,95.1714,95.1794,24500.0
2014-07-14 10:10:00,117.99,118.01,117.9,117.98,19400.0,95.1633,95.1794,95.0907,95.1552,19400.0
2014-07-14 10:15:00,117.97,117.99,117.9,117.92,10800.0,95.1472,95.1633,95.0907,95.1068,10800.0
2014-07-14 10:20:00,117.92,117.97,117.9,117.93,14400.0,95.1068,95.1472,95.0907,95.1149,14400.0
2014-07-14 10:25:00,117.94,117.97,117.81,117.85,17600.0,95.123,95.1472,95.0181,95.0504,17600.0
2014-07-14 10:30:00,117.84,117.93,117.8,117.89,7700.0,95.0423,95.1149,95.0101,95.0826,7700.0
2014-07-14 10:35:00,117.91,117.96,117.85,117.87,13900.0,95.0988,95.1391,95.0504,95.0665,13900.0
2014-07-14 10:40:00,117.88,117.94,117.84,117.85,10000.0,95.0746,95.123,95.0423,95.0504,10000.0
2014-07-14 10:45:00,117.85,117.89,117.81,117.83,10800.0,95.0504,95.0826,95.0181,95.0343,10800.0
2014-07-14 10:50:00,117.83,117.95,117.81,117.85,12500.0,95.0343,95.131,95.0181,95.0504,12500.0
2014-07-14 10:55:00,117.86,117.86,117.8,117.8,10900.0,95.0584,95.0584,95.0101,95.0101,10900.0
2014-07-14 11:00:00,117.81,117.87,117.75,117.78,25000.0,95.0181,95.0665,94.9697,94.9939,25000.0
2014-07-14 11:05:00,117.78,117.79,117.74,117.77,9900.0,94.9939,95.002,94.9617,94.9859,9900.0
2014-07-14 11:10:00,117.77,117.81,117.75,117.77,11100.0,94.9859,95.0181,94.9697,94.9859,11100.0
2014-07-14 11:15:00,117.76,117.79,117.75,117.77,6500.0,94.9778,95.002,94.9697,94.9859,6500.0
2014-07-14 11:20:00,117.78,117.84,117.78,117.8,9000.0,94.9939,95.0423,94.9939,95.0101,9000.0
2014-07-14 11:25:00,117.78,117.78,117.76,117.77,14900.0,94.9939,94.9939,94.9778,94.9859,14900.0
2014-07-14 11:30:00,117.77,117.79,117.62,117.63,27200.0,94.9859,95.002,94.8649,94.8729,27200.0
2014-07-14 11:35:00,117.62,117.7,117.62,117.7,12900.0,94.8649,94.9294,94.8649,94.9294,12900.0
2014-07-14 11:40:00,117.71,117.71,117.63,117.67,14600.0,94.9375,94.9375,94.8729,94.9052,14600.0
2014-07-14 11:45:00,117.67,117.72,117.64,117.69,8700.0,94.9052,94.9455,94.881,94.9213,8700.0
2014-07-14 11:50:00,117.69,117.69,117.63,117.66,7300.0,94.9213,94.9213,94.8729,94.8971,7300.0
2014-07-14 11:55:00,117.66,117.66,117.6,117.6,7900.0,94.8971,94.8971,94.8487,94.8487,7900.0
2014-07-14 12:00:00,117.61,117.69,117.6,117.65,7000.0,94.8568,94.9213,94.8487,94.8891,7000.0
2014-07-14 12:05:00,117.64,117.65,117.62,117.63,6000.0,94.881,94.8891,94.8649,94.8729,6000.0
2014-07-14 12:10:00,117.63,117.68,117.61,117.66,9800.0,94.8729,94.9133,94.8568,94.8971,9800.0
2014-07-14 12:15:00,117.64,117.65,117.59,117.6,8100.0,94.881,94.8891,94.8407,94.8487,8100.0
2014-07-14 12:20:00,117.61,117.72,117.61,117.7,4300.0,94.8568,94.9455,94.8568,94.9294,4300.0
2014-07-14 12:25:00,117.71,117.78,117.71,117.78,17100.0,94.9375,94.9939,94.9375,94.9939,17100.0
2014-07-14 12:30:00,117.78,117.86,117.78,117.85,18900.0,94.9939,95.0584,94.9939,95.0504,18900.0
2014-07-14 12:35:00,117.86,117.88,117.83,117.85,16700.0,95.0584,95.0746,95.0343,95.0504,16700.0
2014-07-14 12:40:00,117.86,117.88,117.78,117.78,13100.0,95.0584,95.0746,94.9939,94.9939,13100.0
2014-07-14 12:45:00,117.77,117.78,117.7,117.73,8200.0,94.9859,94.9939,94.9294,94.9536,8200.0
2014-07-14 12:50:00,117.73,117.77,117.71,117.77,8700.0,94.9536,94.9859,94.9375,94.9859,8700.0
2014-07-14 12:55:00,117.79,117.83,117.79,117.81,4400.0,95.002,95.0343,95.002,95.0181,4400.0
2014-07-14 13:00:00,117.81,117.82,117.71,117.73,7800.0,95.0181,95.0262,94.9375,94.9536,7800.0
2014-07-14 13:05:00,117.73,117.82,117.73,117.8,18800.0,94.9536,95.0262,94.9536,95.0101,18800.0
2014-07-14 13:10:00,117.8,117.8,117.76,117.76,10700.0,95.0101,95.0101,94.9778,94.9778,10700.0
2014-07-14 13:15:00,117.77,117.8,117.76,117.8,8900.0,94.9859,95.0101,94.9778,95.0101,8900.0
2014-07-14 13:20:00,117.79,117.89,117.78,117.89,5400.0,95.002,95.0826,94.9939,95.0826,5400.0
2014-07-14 13:25:00,117.89,117.92,117.87,117.9,13200.0,95.0826,95.1068,95.0665,95.0907,13200.0
2014-07-14 13:30:00,117.92,117.96,117.82,117.82,23400.0,95.1068,95.1391,95.0262,95.0262,23400.0
2014-07-14 13:35:00,117.81,117.81,117.78,117.81,3000.0,95.0181,95.0181,94.9939,95.0181,3000.0
2014-07-14 13:40:00,117.81,117.87,117.81,117.85,6300.0,95.0181,95.0665,95.0181,95.0504,6300.0
2014-07-14 13:45:00,117.83,117.83,117.77,117.77,5800.0,95.0343,95.0343,94.9859,94.9859,5800.0
2014-07-14 13:50:00,117.77,117.78,117.67,117.72,30800.0,94.9859,94.9939,94.9052,94.9455,30800.0
2014-07-14 13:55:00,117.73,117.78,117.72,117.77,6400.0,94.9536,94.9939,94.9455,94.9859,6400.0
2014-07-14 14:00:00,117.78,117.81,117.77,117.78,8200.0,94.9939,95.0181,94.9859,94.9939,8200.0
2014-07-14 14:05:00,117.78,117.81,117.77,117.79,8000.0,94.9939,95.0181,94.9859,95.002,8000.0
2014-07-14 14:10:00,117.78,117.79,117.65,117.65,21700.0,94.9939,95.002,94.8891,94.8891,21700.0
2014-07-14 14:15:00,117.64,117.64,117.57,117.6,16800.0,94.881,94.881,94.8246,94.8487,16800.0
2014-07-14 14:20:00,117.59,117.59,117.55,117.56,8200.0,94.8407,94.8407,94.8084,94.8165,8200.0
2014-07-14 14:25:00,117.56,117.56,117.5,117.5,9300.0,94.8165,94.8165,94.7681,94.7681,9300.0
2014-07-14 14:30:00,117.51,117.54,117.46,117.49,25300.0,94.7762,94.8004,94.7358,94.76,25300.0
2014-07-14 14:35:00,117.5,117.58,117.46,117.55,11300.0,94.7681,94.8326,94.7358,94.8084,11300.0
2014-07-14 14:40:00,117.55,117.58,117.5,117.5,10100.0,94.8084,94.8326,94.7681,94.7681,10100.0
2014-07-14 14:45:00,117.5,117.52,117.48,117.52,11600.0,94.7681,94.7842,94.752,94.7842,11600.0
2014-07-14 14:50:00,117.52,117.59,117.5,117.55,10400.0,94.7842,94.8407,94.7681,94.8084,10400.0
2014-07-14 14:55:00,117.56,117.57,117.48,117.49,36000.0,94.8165,94.8246,94.752,94.76,36000.0
2014-07-14 15:00:00,117.5,117.5,117.47,117.49,14900.0,94.7681,94.7681,94.7439,94.76,14900.0
2014-07-14 15:05:00,117.49,117.5,117.46,117.47,17000.0,94.76,94.7681,94.7358,94.7439,17000.0
2014-07-14 15:10:00,117.48,117.51,117.47,117.48,9900.0,94.752,94.7762,94.7439,94.752,9900.0
2014-07-14 15:15:00,117.48,117.48,117.4,117.4,20200.0,94.752,94.752,94.6874,94.6874,20200.0
2014-07-14 15:20:00,117.4,117.45,117.36,117.45,17500.0,94.6874,94.7278,94.6552,94.7278,17500.0
2014-07-14 15:25:00,117.45,117.48,117.43,117.44,23200.0,94.7278,94.752,94.7116,94.7197,23200.0
2014-07-14 15:30:00,117.43,117.44,117.3,117.31,48000.0,94.7116,94.7197,94.6068,94.6149,48000.0
2014-07-14 15:35:00,117.31,117.38,117.3,117.37,26100.0,94.6149,94.6713,94.6068,94.6632,26100.0
2014-07-14 15:40:00,117.37,117.43,117.36,117.41,34500.0,94.6632,94.7116,94.6552,94.6955,34500.0
2014-07-14 15:45:00,117.4,117.41,117.36,117.36,54200.0,94.6874,94.6955,94.6552,94.6552,54200.0
2014-07-14 15:50:00,117.37,117.39,117.3,117.31,84000.0,94.6632,94.6794,94.6068,94.6149,84000.0
2014-07-14 15:55:00,117.31,117.36,117.31,117.36,75400.0,94.6149,94.6552,94.6149,94.6552,75400.0
2014-07-15 09:30:00,118.16,118.25,117.78,118.01,120400.0,95.3004,95.373,94.9939,95.1794,120400.0
2014-07-15 09:35:00,118.01,118.14,117.88,117.9,43400.0,95.1794,95.2843,95.0746,95.0907,43400.0
2014-07-15 09:40:00,117.96,118.1,117.9,118.08,25800.0,95.1391,95.252,95.0907,95.2359,25800.0
2014-07-15 09:45:00,118.0,118.09,117.86,117.9,37200.0,95.1714,95.244,95.0584,95.0907,37200.0
2014-07-15 09:50:00,117.85,117.92,117.62,117.64,42400.0,95.0504,95.1068,94.8649,94.881,42400.0
2014-07-15 09:55:00,117.67,117.72,117.54,117.66,36900.0,94.9052,94.9455,94.8004,94.8971,36900.0
2014-07-15 10:00:00,117.68,117.76,117.49,117.51,38200.0,94.9133,94.9778,94.76,94.7762,38200.0
2014-07-15 10:05:00,117.53,117.55,117.45,117.49,28100.0,94.7923,94.8084,94.7278,94.76,28100.0
2014-07-15 10:10:00,117.48,117.5,117.22,117.29,34900.0,94.752,94.7681,94.5423,94.5987,34900.0
2014-07-15 10:15:00,117.3,117.51,117.18,117.41,25600.0,94.6068,94.7762,94.51,94.6955,25600.0
2014-07-15 10:20:00,117.4,117.56,117.4,117.45,18500.0,94.6874,94.8165,94.6874,94.7278,18500.0
2014-07-15 10:25:00,117.45,117.65,117.39,117.63,16900.0,94.7278,94.8891,94.6794,94.8729,16900.0
2014-07-15 10:30:00,117.63,117.8,117.58,117.8,49900.0,94.8729,95.0101,94.8326,95.0101,49900.0
2014-07-15 10:35:00,117.81,117.83,117.72,117.78,21000.0,95.0181,95.0343,94.9455,94.9939,21000.0
2014-07-15 10:40:00,117.76,117.87,117.69,117.87,15700.0,94.9778,95.0665,94.9213,95.0665,15700.0
2014-07-15 10:45:00,117.85,117.87,117.58,117.59,22400.0,95.0504,95.0665,94.8326,94.8407,22400.0
2014-07-15 10:50:00,117.59,117.82,117.58,117.8,13900.0,94.8407,95.0262,94.8326,95.0101,13900.0
2014-07-15 10:55:00,117.78,117.8,117.7,117.73,28800.0,94.9939,95.0101,94.9294,94.9536,28800.0
2014-07-15 11:00:00,117.73,117.76,117.56,117.57,27200.0,94.9536,94.9778,94.8165,94.8246,27200.0
2014-07-15 11:05:00,117.59,117.64,117.56,117.57,25500.0,94.8407,94.881,94.8165,94.8246,25500.0
2014-07-15 11:10:00,117.57,117.61,117.47,117.5,47100.0,94.8246,94.8568,94.7439,94.7681,47100.0
2014-07-15 11:15:00,117.5,117.59,117.49,117.58,24000.0,94.7681,94.8407,94.76,94.8326,24000.0
2014-07-15 11:20:00,117.58,117.59,117.51,117.51,15700.0,94.8326,94.8407,94.7762,94.7762,15700.0
2014-07-15 11:25:00,117.51,117.55,117.47,117.49,29200.0,94.7762,94.8084,94.7439,94.76,29200.0
2014-07-15 11:30:00,117.48,117.56,117.42,117.54,19200.0,94.752,94.8165,94.7036,94.8004,19200.0
2014-07-15 11:35:00,117.54,117.64,117.49,117.64,8500.0,94.8004,94.881,94.76,94.881,8500.0
2014-07-15 11:40:00,117.66,117.66,117.54,117.58,13800.0,94.8971,94.8971,94.8004,94.8326,13800.0
2014-07-15 11:45:00,117.58,117.64,117.53,117.58,13100.0,94.8326,94.881,94.7923,94.8326,13100.0
2014-07-15 11:50:00,117.58,117.68,117.58,117.63,8600.0,94.8326,94.9133,94.8326,94.8729,8600.0
2014-07-15 11:55:00,117.62,117.64,117.42,117.45,29200.0,94.8649,94.881,94.7036,94.7278,29200.0
2014-07-15 12:00:00,117.46,117.52,117.38,117.41,38700.0,94.7358,94.7842,94.6713,94.6955,38700.0
2014-07-15 12:05:00,117.4,117.47,117.39,117.42,17500.0,94.6874,94.7439,94.6794,94.7036,17500.0
2014-07-15 12:10:00,117.43,117.57,117.39,117.57,6700.0,94.7116,94.8246,94.6794,94.8246,6700.0
2014-07-15 12:15:00,117.57,117.65,117.55,117.59,9800.0,94.8246,94.8891,94.8084,94.8407,9800.0
2014-07-15 12:20:00,117.59,117.63,117.55,117.59,14100.0,94.8407,94.8729,94.8084,94.8407,14100.0
2014-07-15 12:25:00,117.57,117.65,117.57,117.64,11200.0,94.8246,94.8891,94.8246,94.881,11200.0
2014-07-15 12:30:00,117.62,117.63,117.52,117.52,10800.0,94.8649,94.8729,94.7842,94.7842,10800.0
2014-07-15 12:35:00,117.51,117.56,117.46,117.54,10000.0,94.7762,94.8165,94.7358,94.8004,10000.0
2014-07-15 12:40:00,117.55,117.6,117.5,117.5,11900.0,94.8084,94.8487,94.7681,94.7681,11900.0
2014-07-15 12:45:00,117.51,117.54,117.48,117.51,11900.0,94.7762,94.8004,94.752,94.7762,11900.0
2014-07-15 12:50:00,117.52,117.53,117.45,117.52,10300.0,94.7842,94.7923,94.7278,94.7842,10300.0
2014-07-15 12:55:00,117.54,117.55,117.45,117.5,7800.0,94.8004,94.8084,94.7278,94.7681,7800.0
2014-07-15 13:00:00,117.5,117.52,117.42,117.46,9300.0,94.7681,94.7842,94.7036,94.7358,9300.0
2014-07-15 13:05:00,117.46,117.61,117.39,117.51,75500.0,94.7358,94.8568,94.6794,94.7762,75500.0
2014-07-15 13:10:00,117.52,117.79,117.52,117.79,20500.0,94.7842,95.002,94.7842,95.002,20500.0
2014-07-15 13:15:00,117.79,117.84,117.75,117.78,15200.0,95.002,95.0423,94.9697,94.9939,15200.0
2014-07-15 13:20:00,117.79,117.83,117.65,117.66,19800.0,95.002,95.0343,94.8891,94.8971,19800.0
2014-07-15 13:25:00,117.66,117.71,117.65,117.69,17400.0,94.8971,94.9375,94.8891,94.9213,17400.0
2014-07-15 13:30:00,117.7,117.7,117.53,117.53,34600.0,94.9294,94.9294,94.7923,94.7923,34600.0
2014-07-15 13:35:00,117.53,117.61,117.53,117.58,17400.0,94.7923,94.8568,94.7923,94.8326,17400.0
2014-07-15 13:40:00,117.58,117.59,117.56,117.57,10300.0,94.8326,94.8407,94.8165,94.8246,10300.0
2014-07-15 13:45:00,117.56,117.59,117.55,117.56,12900.0,94.8165,94.8407,94.8084,94.8165,12900.0
2014-07-15 13:50:00,117.55,117.55,117.47,117.47,11800.0,94.8084,94.8084,94.7439,94.7439,11800.0
2014-07-15 13:55:00,117.47,117.59,117.46,117.5,18300.0,94.7439,94.8407,94.7358,94.7681,18300.0
2014-07-15 14:00:00,117.51,117.56,117.49,117.51,14500.0,94.7762,94.8165,94.76,94.7762,14500.0
2014-07-15 14:05:00,117.5,117.62,117.5,117.56,9300.0,94.7681,94.8649,94.7681,94.8165,9300.0
2014-07-15 14:10:00,117.55,117.66,117.55,117.62,10100.0,94.8084,94.8971,94.8084,94.8649,10100.0
2014-07-15 14:15:00,117.63,117.71,117.56,117.61,27700.0,94.8729,94.9375,94.8165,94.8568,27700.0
2014-07-15 14:20:00,117.62,117.63,117.54,117.58,15100.0,94.8649,94.8729,94.8004,94.8326,15100.0
2014-07-15 14:25:00,117.59,117.59,117.53,117.57,8500.0,94.8407,94.8407,94.7923,94.8246,8500.0
2014-07-15 14:30:00,117.57,117.62,117.54,117.55,12200.0,94.8246,94.8649,94.8004,94.8084,12200.0
2014-07-15 14:35:00,117.55,117.56,117.5,117.53,9800.0,94.8084,94.8165,94.7681,94.7923,9800.0
2014-07-15 14:40:00,117.52,117.57,117.52,117.56,17000.0,94.7842,94.8246,94.7842,94.8165,17000.0
2014-07-15 14:45:00,117.54,117.57,117.47,117.48,22200.0,94.8004,94.8246,94.7439,94.752,22200.0
2014-07-15 14:50:00,117.5,117.59,117.5,117.58,13800.0,94.7681,94.8407,94.7681,94.8326,13800.0
2014-07-15 14:55:00,117.59,117.73,117.59,117.72,16600.0,94.8407,94.9536,94.8407,94.9455,16600.0
2014-07-15 15:00:00,117.71,117.74,117.58,117.58,24700.0,94.9375,94.9617,94.8326,94.8326,24700.0
2014-07-15 15:05:00,117.58,117.66,117.57,117.64,21000.0,94.8326,94.8971,94.8246,94.881,21000.0
2014-07-15 15:10:00,117.64,117.64,117.55,117.56,22300.0,94.881,94.881,94.8084,94.8165,22300.0
2014-07-15 15:15:00,117.55,117.6,117.52,117.55,23900.0,94.8084,94.8487,94.7842,94.8084,23900.0
2014-07-15 15:20:00,117.55,117.57,117.49,117.5,21600.0,94.8084,94.8246,94.76,94.7681,21600.0
2014-07-15 15:25:00,117.51,117.55,117.46,117.52,23700.0,94.7762,94.8084,94.7358,94.7842,23700.0
2014-07-15 15:30:00,117.52,117.55,117.5,117.54,26400.0,94.7842,94.8084,94.7681,94.8004,26400.0
2014-07-15 15:35:00,117.54,117.65,117.51,117.65,28700.0,94.8004,94.8891,94.7762,94.8891,28700.0
2014-07-15 15:40:00,117.64,117.79,117.64,117.71,39800.0,94.881,95.002,94.881,94.9375,39800.0
2014-07-15 15:45:00,117.71,117.75,117.65,117.72,40600.0,94.9375,94.9697,94.8891,94.9455,40600.0
2014-07-15 15:50:00,117.73,117.78,117.71,117.75,69800.0,94.9536,94.9939,94.9375,94.9697,69800.0
2014-07-15 15:55:00,117.75,117.85,117.75,117.81,121600.0,94.9697,95.0504,94.9697,95.0181,121600.0
2014-07-16 09:30:00,118.09,118.36,117.89,118.36,69600.0,95.244,95.4617,95.0826,95.4617,69600.0
2014-07-16 09:35:00,118.35,118.44,118.11,118.18,13500.0,95.4537,95.5262,95.2601,95.3165,13500.0
2014-07-16 09:40:00,118.15,118.22,118.07,118.07,22700.0,95.2923,95.3488,95.2278,95.2278,22700.0
2014-07-16 09:45:00,118.03,118.23,118.01,118.08,16800.0,95.1956,95.3569,95.1794,95.2359,16800.0
2014-07-16 09:50:00,118.05,118.05,117.81,117.87,18000.0,95.2117,95.2117,95.0181,95.0665,18000.0
2014-07-16 09:55:00,117.9,117.98,117.89,117.98,6300.0,95.0907,95.1552,95.0826,95.1552,6300.0
2014-07-16 10:00:00,118.01,118.08,117.97,118.02,13400.0,95.1794,95.2359,95.1472,95.1875,13400.0
2014-07-16 10:05:00,118.01,118.27,118.01,118.26,18800.0,95.1794,95.3891,95.1794,95.3811,18800.0
2014-07-16 10:10:00,118.26,118.26,118.04,118.07,44900.0,95.3811,95.3811,95.2036,95.2278,44900.0
2014-07-16 10:15:00,118.04,118.09,117.9,118.0,14800.0,95.2036,95.244,95.0907,95.1714,14800.0
2014-07-16 10:20:00,117.92,117.96,117.89,117.91,15700.0,95.1068,95.1391,95.0826,95.0988,15700.0
2014-07-16 10:25:00,117.91,117.99,117.87,117.94,15800.0,95.0988,95.1633,95.0665,95.123,15800.0
2014-07-16 10:30:00,117.94,118.05,117.93,118.04,12400.0,95.123,95.2117,95.1149,95.2036,12400.0
2014-07-16 10:35:00,118.02,118.12,118.0,118.0,9400.0,95.1875,95.2681,95.1714,95.1714,9400.0
2014-07-16 10:40:00,118.01,118.23,118.01,118.23,18600.0,95.1794,95.3569,95.1794,95.3569,18600.0
2014-07-16 10:45:00,118.23,118.23,118.03,118.06,17700.0,95.3569,95.3569,95.1956,95.2198,17700.0
2014-07-16 10:50:00,118.01,118.07,117.99,118.03,7200.0,95.1794,95.2278,95.1633,95.1956,7200.0
2014-07-16 10:55:00,118.04,118.1,117.97,118.03,11700.0,95.2036,95.252,95.1472,95.1956,11700.0
2014-07-16 11:00:00,118.02,118.06,117.98,118.04,8100.0,95.1875,95.2198,95.1552,95.2036,8100.0
2014-07-16 11:05:00,118.03,118.11,118.02,118.07,7900.0,95.1956,95.2601,95.1875,95.2278,7900.0
2014-07-16 11:10:00,118.07,118.14,118.05,118.13,8800.0,95.2278,95.2843,95.2117,95.2762,8800.0
2014-07-16 11:15:00,118.13,118.18,117.97,117.97,11000.0,95.2762,95.3165,95.1472,95.1472,11000.0
2014-07-16 11:20:00,117.97,118.09,117.94,118.09,8600.0,95.1472,95.244,95.123,95.244,8600.0
2014-07-16 11:25:00,118.09,118.15,118.06,118.12,7200.0,95.244,95.2923,95.2198,95.2681,7200.0
2014-07-16 11:30:00,118.11,118.18,118.11,118.15,8300.0,95.2601,95.3165,95.2601,95.2923,8300.0
2014-07-16 11:35:00,118.15,118.15,118.0,118.02,8400.0,95.2923,95.2923,95.1714,95.1875,8400.0
2014-07-16 11:40:00,118.01,118.04,117.93,117.97,10500.0,95.1794,95.2036,95.1149,95.1472,10500.0
2014-07-16 11:45:00,117.99,118.04,117.97,118.0,12100.0,95.1633,95.2036,95.1472,95.1714,12100.0
2014-07-16 11:50:00,118.0,118.08,118.0,118.05,8700.0,95.1714,95.2359,95.1714,95.2117,8700.0
2014-07-16 11:55:00,118.04,118.05,118.02,118.05,9300.0,95.2036,95.2117,95.1875,95.2117,9300.0
2014-07-16 12:00:00,118.04,118.05,117.96,117.97,21700.0,95.2036,95.2117,95.1391,95.1472,21700.0
2014-07-16 12:05:00,117.96,118.01,117.91,117.99,7100.0,95.1391,95.1794,95.0988,95.1633,7100.0
2014-07-16 12:10:00,117.97,118.03,117.97,118.02,11500.0,95.1472,95.1956,95.1472,95.1875,11500.0
2014-07-16 12:15:00,118.0,118.06,118.0,118.0,7400.0,95.1714,95.2198,95.1714,95.1714,7400.0
2014-07-16 12:20:00,118.0,118.05,118.0,118.03,5900.0,95.1714,95.2117,95.1714,95.1956,5900.0
2014-07-16 12:25:00,118.04,118.09,118.02,118.06,9000.0,95.2036,95.244,95.1875,95.2198,9000.0
2014-07-16 12:30:00,118.06,118.12,118.03,118.12,6100.0,95.2198,95.2681,95.1956,95.2681,6100.0
2014-07-16 12:35:00,118.13,118.17,118.11,118.17,8000.0,95.2762,95.3085,95.2601,95.3085,8000.0
2014-07-16 12:40:00,118.15,118.16,118.12,118.16,8000.0,95.2923,95.3004,95.2681,95.3004,8000.0
2014-07-16 12:45:00,118.16,118.16,118.08,118.08,3800.0,95.3004,95.3004,95.2359,95.2359,3800.0
2014-07-16 12:50:00,118.1,118.15,118.09,118.12,6200.0,95.252,95.2923,95.244,95.2681,6200.0
2014-07-16 12:55:00,118.12,118.17,118.11,118.16,11600.0,95.2681,95.3085,95.2601,95.3004,11600.0
2014-07-16 13:00:00,118.17,118.2,118.16,118.19,7000.0,95.3085,95.3327,95.3004,95.3246,7000.0
2014-07-16 13:05:00,118.17,118.17,118.16,118.16,4200.0,95.3085,95.3085,95.3004,95.3004,4200.0
2014-07-16 13:10:00,118.17,118.23,118.17,118.2,9700.0,95.3085,95.3569,95.3085,95.3327,9700.0
2014-07-16 13:15:00,118.2,118.25,118.19,118.23,6800.0,95.3327,95.373,95.3246,95.3569,6800.0
2014-07-16 13:20:00,118.23,118.25,118.21,118.24,10700.0,95.3569,95.373,95.3407,95.3649,10700.0
2014-07-16 13:25:00,118.25,118.25,118.21,118.21,6500.0,95.373,95.373,95.3407,95.3407,6500.0
2014-07-16 13:30:00,118.21,118.27,118.21,118.21,7400.0,95.3407,95.3891,95.3407,95.3407,7400.0
2014-07-16 13:35:00,118.21,118.22,118.2,118.21,4100.0,95.3407,95.3488,95.3327,95.3407,4100.0
2014-07-16 13:40:00,118.22,118.24,118.2,118.22,11900.0,95.3488,95.3649,95.3327,95.3488,11900.0
2014-07-16 13:45:00,118.23,118.28,118.22,118.22,6900.0,95.3569,95.3972,95.3488,95.3488,6900.0
2014-07-16 13:50:00,118.23,118.24,118.2,118.23,10900.0,95.3569,95.3649,95.3327,95.3569,10900.0
2014-07-16 13:55:00,118.23,118.27,118.19,118.19,9000.0,95.3569,95.3891,95.3246,95.3246,9000.0
2014-07-16 14:00:00,118.19,118.19,118.13,118.15,6000.0,95.3246,95.3246,95.2762,95.2923,6000.0
2014-07-16 14:05:00,118.13,118.13,118.01,118.04,6900.0,95.2762,95.2762,95.1794,95.2036,6900.0
2014-07-16 14:10:00,118.03,118.06,118.0,118.03,11300.0,95.1956,95.2198,95.1714,95.1956,11300.0
2014-07-16 14:15:00,118.03,118.06,118.0,118.01,9400.0,95.1956,95.2198,95.1714,95.1794,9400.0
2014-07-16 14:20:00,118.01,118.01,117.95,117.98,5900.0,95.1794,95.1794,95.131,95.1552,5900.0
2014-07-16 14:25:00,117.97,117.98,117.91,117.91,7000.0,95.1472,95.1552,95.0988,95.0988,7000.0
2014-07-16 14:30:00,117.9,117.91,117.87,117.88,9800.0,95.0907,95.0988,95.0665,95.0746,9800.0
2014-07-16 14:35:00,117.87,117.87,117.78,117.78,11100.0,95.0665,95.0665,94.9939,94.9939,11100.0
2014-07-16 14:40:00,117.78,117.8,117.75,117.77,8600.0,94.9939,95.0101,94.9697,94.9859,8600.0
2014-07-16 14:45:00,117.77,117.83,117.77,117.79,10700.0,94.9859,95.0343,94.9859,95.002,10700.0
2014-07-16 14:50:00,117.79,117.8,117.73,117.75,10000.0,95.002,95.0101,94.9536,94.9697,10000.0
2014-07-16 14:55:00,117.76,117.8,117.76,117.79,5200.0,94.9778,95.0101,94.9778,95.002,5200.0
2014-07-16 15:00:00,117.78,117.78,117.72,117.78,11100.0,94.9939,94.9939,94.9455,94.9939,11100.0
2014-07-16 15:05:00,117.77,117.79,117.75,117.75,6000.0,94.9859,95.002,94.9697,94.9697,6000.0
2014-07-16 15:10:00,117.75,117.78,117.75,117.76,10400.0,94.9697,94.9939,94.9697,94.9778,10400.0
2014-07-16 15:15:00,117.75,117.81,117.75,117.79,20800.0,94.9697,95.0181,94.9697,95.002,20800.0
2014-07-16 15:20:00,117.8,117.85,117.78,117.83,12600.0,95.0101,95.0504,94.9939,95.0343,12600.0
2014-07-16 15:25:00,117.84,117.86,117.8,117.83,10500.0,95.0423,95.0584,95.0101,95.0343,10500.0
2014-07-16 15:30:00,117.82,117.84,117.72,117.73,18800.0,95.0262,95.0423,94.9455,94.9536,18800.0
2014-07-16 15:35:00,117.73,117.77,117.71,117.73,19700.0,94.9536,94.9859,94.9375,94.9536,19700.0
2014-07-16 15:40:00,117.72,117.73,117.69,117.7,23200.0,94.9455,94.9536,94.9213,94.9294,23200.0
2014-07-16 15:45:00,117.71,117.75,117.66,117.71,26300.0,94.9375,94.9697,94.8971,94.9375,26300.0
2014-07-16 15:50:00,117.71,117.86,117.71,117.86,79400.0,94.9375,95.0584,94.9375,95.0584,79400.0
2014-07-16 15:55:00,117.85,117.89,117.73,117.84,104000.0,95.0504,95.0826,94.9536,95.0423,104000.0
2014-07-17 09:30:00,117.35,117.54,117.22,117.27,35100.0,94.6471,94.8004,94.5423,94.5826,35100.0
2014-07-17 09:35:00,117.34,117.48,117.12,117.26,12200.0,94.639,94.752,94.4616,94.5745,12200.0
2014-07-17 09:40:00,117.34,117.34,117.02,117.1,19400.0,94.639,94.639,94.381,94.4455,19400.0
2014-07-17 09:45:00,117.11,117.4,117.11,117.37,13300.0,94.4535,94.6874,94.4535,94.6632,13300.0
2014-07-17 09:50:00,117.37,117.42,117.21,117.38,9500.0,94.6632,94.7036,94.5342,94.6713,9500.0
2014-07-17 09:55:00,117.39,117.39,117.23,117.31,9500.0,94.6794,94.6794,94.5503,94.6149,9500.0
2014-07-17 10:00:00,117.32,117.32,117.09,117.17,16700.0,94.6229,94.6229,94.4374,94.5019,16700.0
2014-07-17 10:05:00,117.15,117.16,117.04,117.11,10000.0,94.4858,94.4939,94.3971,94.4535,10000.0
2014-07-17 10:10:00,117.1,117.12,117.05,117.1,8900.0,94.4455,94.4616,94.4052,94.4455,8900.0
2014-07-17 10:15:00,117.1,117.22,117.09,117.2,18000.0,94.4455,94.5423,94.4374,94.5261,18000.0
2014-07-17 10:20:00,117.18,117.22,117.13,117.14,14600.0,94.51,94.5423,94.4697,94.4777,14600.0
2014-07-17 10:25:00,117.17,117.18,117.08,117.17,16700.0,94.5019,94.51,94.4293,94.5019,16700.0
2014-07-17 10:30:00,117.18,117.25,117.15,117.25,15600.0,94.51,94.5665,94.4858,94.5665,15600.0
2014-07-17 10:35:00,117.28,117.31,117.2,117.2,6300.0,94.5907,94.6149,94.5261,94.5261,6300.0
2014-07-17 10:40:00,117.21,117.24,117.15,117.21,12800.0,94.5342,94.5584,94.4858,94.5342,12800.0
2014-07-17 10:45:00,117.21,117.27,117.2,117.21,14000.0,94.5342,94.5826,94.5261,94.5342,14000.0
2014-07-17 10:50:00,117.21,117.25,117.17,117.21,5700.0,94.5342,94.5665,94.5019,94.5342,5700.0
2014-07-17 10:55:00,117.21,117.24,117.16,117.17,14400.0,94.5342,94.5584,94.4939,94.5019,14400.0
2014-07-17 11:00:00,117.19,117.27,117.14,117.27,8500.0,94.5181,94.5826,94.4777,94.5826,8500.0
2014-07-17 11:05:00,117.27,117.39,117.23,117.24,11500.0,94.5826,94.6794,94.5503,94.5584,11500.0
2014-07-17 11:10:00,117.23,117.26,117.07,117.09,15700.0,94.5503,94.5745,94.4213,94.4374,15700.0
2014-07-17 11:15:00,117.1,117.23,117.05,117.15,19600.0,94.4455,94.5503,94.4052,94.4858,19600.0
2014-07-17 11:20:00,117.15,117.21,117.09,117.13,10200.0,94.4858,94.5342,94.4374,94.4697,10200.0
2014-07-17 11:25:00,117.14,117.17,116.88,116.91,28200.0,94.4777,94.5019,94.268,94.2922,28200.0
2014-07-17 11:30:00,116.9,116.92,116.81,116.87,18400.0,94.2842,94.3003,94.2116,94.26,18400.0
2014-07-17 11:35:00,116.89,116.98,116.87,116.87,7100.0,94.2761,94.3487,94.26,94.26,7100.0
2014-07-17 11:40:00,116.9,116.91,116.78,116.81,11000.0,94.2842,94.2922,94.1874,94.2116,11000.0
2014-07-17 11:45:00,116.8,116.92,116.79,116.89,9400.0,94.2035,94.3003,94.1955,94.2761,9400.0
2014-07-17 11:50:00,116.88,116.89,116.81,116.82,8400.0,94.268,94.2761,94.2116,94.2196,8400.0
2014-07-17 11:55:00,116.82,116.84,116.71,116.73,13300.0,94.2196,94.2358,94.1309,94.1471,13300.0
2014-07-17 12:00:00,116.74,116.76,116.58,116.66,14700.0,94.1551,94.1713,94.0261,94.0906,14700.0
2014-07-17 12:05:00,116.64,116.79,116.59,116.77,6400.0,94.0745,94.1955,94.0341,94.1793,6400.0
2014-07-17 12:10:00,116.77,116.88,116.77,116.85,5500.0,94.1793,94.268,94.1793,94.2438,5500.0
2014-07-17 12:15:00,116.82,116.83,116.76,116.77,5600.0,94.2196,94.2277,94.1713,94.1793,5600.0
2014-07-17 12:20:00,116.78,116.78,116.72,116.75,7300.0,94.1874,94.1874,94.139,94.1632,7300.0
2014-07-17 12:25:00,116.73,116.93,116.71,116.93,10600.0,94.1471,94.3084,94.1309,94.3084,10600.0
2014-07-17 12:30:00,116.95,117.02,116.93,116.99,8700.0,94.3245,94.381,94.3084,94.3568,8700.0
2014-07-17 12:35:00,116.98,117.09,116.98,117.01,9700.0,94.3487,94.4374,94.3487,94.3729,9700.0
2014-07-17 12:40:00,117.03,117.04,116.98,116.99,18200.0,94.389,94.3971,94.3487,94.3568,18200.0
2014-07-17 12:45:00,117.0,117.0,116.89,116.89,3100.0,94.3648,94.3648,94.2761,94.2761,3100.0
2014-07-17 12:50:00,116.91,116.93,116.86,116.92,4000.0,94.2922,94.3084,94.2519,94.3003,4000.0
2014-07-17 12:55:00,116.94,116.96,116.87,116.95,5400.0,94.3164,94.3326,94.26,94.3245,5400.0
2014-07-17 13:00:00,116.94,117.06,116.94,117.0,5900.0,94.3164,94.4132,94.3164,94.3648,5900.0
2014-07-17 13:05:00,116.99,117.05,116.96,117.01,5100.0,94.3568,94.4052,94.3326,94.3729,5100.0
2014-07-17 13:10:00,117.05,117.24,117.05,117.2,9400.0,94.4052,94.5584,94.4052,94.5261,9400.0
2014-07-17 13:15:00,117.19,117.21,117.08,117.08,6400.0,94.5181,94.5342,94.4293,94.4293,6400.0
2014-07-17 13:20:00,117.08,117.08,117.04,117.04,6600.0,94.4293,94.4293,94.3971,94.3971,6600.0
2014-07-17 13:25:00,117.04,117.09,116.99,116.99,7000.0,94.3971,94.4374,94.3568,94.3568,7000.0
2014-07-17 13:30:00,117.02,117.07,117.02,117.02,4700.0,94.381,94.4213,94.381,94.381,4700.0
2014-07-17 13:35:00,117.02,117.02,116.81,116.82,7400.0,94.381,94.381,94.2116,94.2196,7400.0
2014-07-17 13:40:00,116.8,116.86,116.78,116.82,9000.0,94.2035,94.2519,94.1874,94.2196,9000.0
2014-07-17 13:45:00,116.84,116.92,116.83,116.9,6100.0,94.2358,94.3003,94.2277,94.2842,6100.0
2014-07-17 13:50:00,116.9,116.93,116.84,116.86,5600.0,94.2842,94.3084,94.2358,94.2519,5600.0
2014-07-17 13:55:00,116.88,116.93,116.82,116.87,3900.0,94.268,94.3084,94.2196,94.26,3900.0
2014-07-17 14:00:00,116.87,116.88,116.8,116.82,6200.0,94.26,94.268,94.2035,94.2196,6200.0
2014-07-17 14:05:00,116.83,116.85,116.76,116.78,11200.0,94.2277,94.2438,94.1713,94.1874,11200.0
2014-07-17 14:10:00,116.79,116.9,116.79,116.89,7300.0,94.1955,94.2842,94.1955,94.2761,7300.0
2014-07-17 14:15:00,116.89,116.95,116.8,116.82,6200.0,94.2761,94.3245,94.2035,94.2196,6200.0
2014-07-17 14:20:00,116.82,116.85,116.79,116.81,5100.0,94.2196,94.2438,94.1955,94.2116,5100.0
2014-07-17 14:25:00,116.84,116.84,116.74,116.78,10000.0,94.2358,94.2358,94.1551,94.1874,10000.0
2014-07-17 14:30:00,116.78,116.93,116.78,116.9,4500.0,94.1874,94.3084,94.1874,94.2842,4500.0
2014-07-17 14:35:00,116.89,116.92,116.85,116.92,4900.0,94.2761,94.3003,94.2438,94.3003,4900.0
2014-07-17 14:40:00,116.94,117.0,116.93,116.96,6900.0,94.3164,94.3648,94.3084,94.3326,6900.0
2014-07-17 14:45:00,116.96,116.96,116.78,116.81,11500.0,94.3326,94.3326,94.1874,94.2116,11500.0
2014-07-17 14:50:00,116.8,116.89,116.77,116.86,15700.0,94.2035,94.2761,94.1793,94.2519,15700.0
2014-07-17 14:55:00,116.86,116.97,116.84,116.93,17400.0,94.2519,94.3406,94.2358,94.3084,17400.0
2014-07-17 15:00:00,116.93,116.98,116.89,116.9,37100.0,94.3084,94.3487,94.2761,94.2842,37100.0
2014-07-17 15:05:00,116.91,116.94,116.83,116.85,13900.0,94.2922,94.3164,94.2277,94.2438,13900.0
2014-07-17 15:10:00,116.86,116.97,116.86,116.93,25500.0,94.2519,94.3406,94.2519,94.3084,25500.0
2014-07-17 15:15:00,116.96,116.96,116.75,116.76,16100.0,94.3326,94.3326,94.1632,94.1713,16100.0
2014-07-17 15:20:00,116.74,116.88,116.74,116.79,16300.0,94.1551,94.268,94.1551,94.1955,16300.0
2014-07-17 15:25:00,116.81,116.85,116.72,116.75,16400.0,94.2116,94.2438,94.139,94.1632,16400.0
2014-07-17 15:30:00,116.73,116.79,116.67,116.74,34900.0,94.1471,94.1955,94.0987,94.1551,34900.0
2014-07-17 15:35:00,116.73,116.82,116.67,116.72,24200.0,94.1471,94.2196,94.0987,94.139,24200.0
2014-07-17 15:40:00,116.72,116.73,116.62,116.69,26500.0,94.139,94.1471,94.0583,94.1148,26500.0
2014-07-17 15:45:00,116.67,116.79,116.6,116.79,32200.0,94.0987,94.1955,94.0422,94.1955,32200.0
2014-07-17 15:50:00,116.8,116.83,116.74,116.81,61200.0,94.2035,94.2277,94.1551,94.2116,61200.0
2014-07-17 15:55:00,116.8,116.9,116.75,116.79,79100.0,94.2035,94.2842,94.1632,94.1955,79100.0
2014-07-18 09:30:00,117.32,117.34,116.68,116.96,253200.0,94.6229,94.639,94.1067,94.3326,253200.0
2014-07-18 09:35:00,116.93,116.99,116.7,116.77,12800.0,94.3084,94.3568,94.1229,94.1793,12800.0
2014-07-18 09:40:00,116.76,116.94,116.61,116.89,12200.0,94.1713,94.3164,94.0503,94.2761,12200.0
2014-07-18 09:45:00,116.93,117.14,116.89,117.12,17300.0,94.3084,94.4777,94.2761,94.4616,17300.0
2014-07-18 09:50:00,117.09,117.18,116.98,117.05,14600.0,94.4374,94.51,94.3487,94.4052,14600.0
2014-07-18 09:55:00,117.07,117.07,116.91,116.93,16200.0,94.4213,94.4213,94.2922,94.3084,16200.0
2014-07-18 10:00:00,116.96,117.08,116.94,116.97,43100.0,94.3326,94.4293,94.3164,94.3406,43100.0
2014-07-18 10:05:00,116.97,116.98,116.87,116.89,13000.0,94.3406,94.3487,94.26,94.2761,13000.0
2014-07-18 10:10:00,116.91,117.06,116.88,116.89,19900.0,94.2922,94.4132,94.268,94.2761,19900.0
2014-07-18 10:15:00,116.92,117.0,116.81,116.94,21000.0,94.3003,94.3648,94.2116,94.3164,21000.0
2014-07-18 10:20:00,116.95,116.95,116.64,116.71,130300.0,94.3245,94.3245,94.0745,94.1309,130300.0
2014-07-18 10:25:00,116.72,116.83,116.61,116.78,28500.0,94.139,94.2277,94.0503,94.1874,28500.0
2014-07-18 10:30:00,116.78,117.02,116.75,116.93,25200.0,94.1874,94.381,94.1632,94.3084,25200.0
2014-07-18 10:35:00,116.95,117.01,116.83,116.87,17000.0,94.3245,94.3729,94.2277,94.26,17000.0
2014-07-18 10:40:00,116.84,116.91,116.8,116.89,10400.0,94.2358,94.2922,94.2035,94.2761,10400.0
2014-07-18 10:45:00,116.89,117.02,116.89,116.95,15900.0,94.2761,94.381,94.2761,94.3245,15900.0
2014-07-18 10:50:00,116.95,117.04,116.95,117.03,26900.0,94.3245,94.3971,94.3245,94.389,26900.0
2014-07-18 10:55:00,117.05,117.12,117.04,117.1,17500.0,94.4052,94.4616,94.3971,94.4455,17500.0
2014-07-18 11:00:00,117.09,117.17,117.07,117.16,23500.0,94.4374,94.5019,94.4213,94.4939,23500.0
2014-07-18 11:05:00,117.16,117.23,117.14,117.19,26800.0,94.4939,94.5503,94.4777,94.5181,26800.0
2014-07-18 11:10:00,117.18,117.26,117.16,117.24,8600.0,94.51,94.5745,94.4939,94.5584,8600.0
2014-07-18 11:15:00,117.2,117.28,117.17,117.19,13400.0,94.5261,94.5907,94.5019,94.5181,13400.0
2014-07-18 11:20:00,117.2,117.23,117.18,117.23,5200.0,94.5261,94.5503,94.51,94.5503,5200.0
2014-07-18 11:25:00,117.24,117.26,117.18,117.22,10600.0,94.5584,94.5745,94.51,94.5423,10600.0
2014-07-18 11:30:00,117.22,117.26,117.17,117.23,12900.0,94.5423,94.5745,94.5019,94.5503,12900.0
2014-07-18 11:35:00,117.23,117.35,117.22,117.31,14800.0,94.5503,94.6471,94.5423,94.6149,14800.0
2014-07-18 11:40:00,117.32,117.37,117.28,117.29,11100.0,94.6229,94.6632,94.5907,94.5987,11100.0
2014-07-18 11:45:00,117.29,117.44,117.29,117.44,14900.0,94.5987,94.7197,94.5987,94.7197,14900.0
2014-07-18 11:50:00,117.44,117.48,117.39,117.4,10900.0,94.7197,94.752,94.6794,94.6874,10900.0
2014-07-18 11:55:00,117.4,117.41,117.34,117.34,12900.0,94.6874,94.6955,94.639,94.639,12900.0
2014-07-18 12:00:00,117.35,117.4,117.32,117.4,6200.0,94.6471,94.6874,94.6229,94.6874,6200.0
2014-07-18 12:05:00,117.41,117.42,117.39,117.4,16200.0,94.6955,94.7036,94.6794,94.6874,16200.0
2014-07-18 12:10:00,117.38,117.46,117.36,117.43,10600.0,94.6713,94.7358,94.6552,94.7116,10600.0
2014-07-18 12:15:00,117.42,117.44,117.41,117.41,6200.0,94.7036,94.7197,94.6955,94.6955,6200.0
2014-07-18 12:20:00,117.42,117.44,117.37,117.37,16000.0,94.7036,94.7197,94.6632,94.6632,16000.0
2014-07-18 12:25:00,117.37,117.41,117.32,117.36,9500.0,94.6632,94.6955,94.6229,94.6552,9500.0
2014-07-18 12:30:00,117.37,117.4,117.33,117.36,10400.0,94.6632,94.6874,94.631,94.6552,10400.0
2014-07-18 12:35:00,117.36,117.38,117.28,117.29,7400.0,94.6552,94.6713,94.5907,94.5987,7400.0
2014-07-18 12:40:00,117.31,117.32,117.27,117.29,11800.0,94.6149,94.6229,94.5826,94.5987,11800.0
2014-07-18 12:45:00,117.3,117.39,117.29,117.38,14900.0,94.6068,94.6794,94.5987,94.6713,14900.0
2014-07-18 12:50:00,117.37,117.41,117.37,117.38,6600.0,94.6632,94.6955,94.6632,94.6713,6600.0
2014-07-18 12:55:00,117.39,117.42,117.36,117.36,4600.0,94.6794,94.7036,94.6552,94.6552,4600.0
2014-07-18 13:00:00,117.37,117.4,117.26,117.28,12300.0,94.6632,94.6874,94.5745,94.5907,12300.0
2014-07-18 13:05:00,117.28,117.3,117.25,117.26,6500.0,94.5907,94.6068,94.5665,94.5745,6500.0
2014-07-18 13:10:00,117.27,117.31,117.2,117.2,16200.0,94.5826,94.6149,94.5261,94.5261,16200.0
2014-07-18 13:15:00,117.2,117.22,117.18,117.18,7100.0,94.5261,94.5423,94.51,94.51,7100.0
2014-07-18 13:20:00,117.18,117.21,117.16,117.21,6900.0,94.51,94.5342,94.4939,94.5342,6900.0
2014-07-18 13:25:00,117.21,117.22,117.17,117.21,27700.0,94.5342,94.5423,94.5019,94.5342,27700.0
2014-07-18 13:30:00,117.21,117.26,117.21,117.25,11600.0,94.5342,94.5745,94.5342,94.5665,11600.0
2014-07-18 13:35:00,117.25,117.33,117.24,117.32,5600.0,94.5665,94.631,94.5584,94.6229,5600.0
2014-07-18 13:40:00,117.33,117.42,117.33,117.4,7800.0,94.631,94.7036,94.631,94.6874,7800.0
2014-07-18 13:45:00,117.4,117.41,117.33,117.33,11500.0,94.6874,94.6955,94.631,94.631,11500.0
2014-07-18 13:50:00,117.33,117.36,117.31,117.34,6900.0,94.631,94.6552,94.6149,94.639,6900.0
2014-07-18 13:55:00,117.31,117.4,117.31,117.38,12600.0,94.6149,94.6874,94.6149,94.6713,12600.0
2014-07-18 14:00:00,117.38,117.41,117.33,117.35,14100.0,94.6713,94.6955,94.631,94.6471,14100.0
2014-07-18 14:05:00,117.34,117.35,117.3,117.32,4300.0,94.639,94.6471,94.6068,94.6229,4300.0
2014-07-18 14:10:00,117.33,117.36,117.33,117.35,12500.0,94.631,94.6552,94.631,94.6471,12500.0
2014-07-18 14:15:00,117.34,117.43,117.34,117.43,12600.0,94.639,94.7116,94.639,94.7116,12600.0
2014-07-18 14:20:00,117.43,117.54,117.43,117.54,13500.0,94.7116,94.8004,94.7116,94.8004,13500.0
2014-07-18 14:25:00,117.55,117.55,117.47,117.48,11500.0,94.8084,94.8084,94.7439,94.752,11500.0
2014-07-18 14:30:00,117.48,117.49,117.44,117.45,11400.0,94.752,94.76,94.7197,94.7278,11400.0
2014-07-18 14:35:00,117.44,117.48,117.36,117.38,20100.0,94.7197,94.752,94.6552,94.6713,20100.0
2014-07-18 14:40:00,117.39,117.5,117.39,117.46,47500.0,94.6794,94.7681,94.6794,94.7358,47500.0
2014-07-18 14:45:00,117.46,117.53,117.46,117.47,12400.0,94.7358,94.7923,94.7358,94.7439,12400.0
2014-07-18 14:50:00,117.46,117.59,117.46,117.58,12800.0,94.7358,94.8407,94.7358,94.8326,12800.0
2014-07-18 14:55:00,117.59,117.59,117.47,117.5,11100.0,94.8407,94.8407,94.7439,94.7681,11100.0
2014-07-18 15:00:00,117.49,117.49,117.43,117.45,9700.0,94.76,94.76,94.7116,94.7278,9700.0
2014-07-18 15:05:00,117.46,117.61,117.46,117.61,19000.0,94.7358,94.8568,94.7358,94.8568,19000.0
2014-07-18 15:10:00,117.61,117.65,117.57,117.65,6100.0,94.8568,94.8891,94.8246,94.8891,6100.0
2014-07-18 15:15:00,117.65,117.65,117.57,117.65,16900.0,94.8891,94.8891,94.8246,94.8891,16900.0
2014-07-18 15:20:00,117.65,117.68,117.62,117.62,15200.0,94.8891,94.9133,94.8649,94.8649,15200.0
2014-07-18 15:25:00,117.62,117.68,117.59,117.67,23000.0,94.8649,94.9133,94.8407,94.9052,23000.0
2014-07-18 15:30:00,117.66,117.72,117.63,117.7,15500.0,94.8971,94.9455,94.8729,94.9294,15500.0
2014-07-18 15:35:00,117.7,117.72,117.64,117.67,23700.0,94.9294,94.9455,94.881,94.9052,23700.0
2014-07-18 15:40:00,117.67,117.72,117.64,117.67,24500.0,94.9052,94.9455,94.881,94.9052,24500.0
2014-07-18 15:45:00,117.67,117.68,117.59,117.61,34000.0,94.9052,94.9133,94.8407,94.8568,34000.0
2014-07-18 15:50:00,117.62,117.8,117.62,117.71,123400.0,94.8649,95.0101,94.8649,94.9375,123400.0
2014-07-18 15:55:00,117.7,117.76,117.69,117.7,96600.0,94.9294,94.9778,94.9213,94.9294,96600.0
2014-07-21 09:30:00,117.43,117.56,117.09,117.38,34100.0,94.7116,94.8165,94.4374,94.6713,34100.0
2014-07-21 09:35:00,117.36,117.89,117.34,117.89,16500.0,94.6552,95.0826,94.639,95.0826,16500.0
2014-07-21 09:40:00,117.91,117.91,117.36,117.49,14500.0,95.0988,95.0988,94.6552,94.76,14500.0
2014-07-21 09:45:00,117.46,117.51,117.4,117.4,6600.0,94.7358,94.7762,94.6874,94.6874,6600.0
2014-07-21 09:50:00,117.42,117.53,117.39,117.47,7700.0,94.7036,94.7923,94.6794,94.7439,7700.0
2014-07-21 09:55:00,117.44,117.49,117.27,117.31,33600.0,94.7197,94.76,94.5826,94.6149,33600.0
2014-07-21 10:00:00,117.31,117.42,117.23,117.28,48400.0,94.6149,94.7036,94.5503,94.5907,48400.0
2014-07-21 10:05:00,117.28,117.33,117.15,117.2,29200.0,94.5907,94.631,94.4858,94.5261,29200.0
2014-07-21 10:10:00,117.19,117.19,116.98,117.01,22000.0,94.5181,94.5181,94.3487,94.3729,22000.0
2014-07-21 10:15:00,117.02,117.17,117.0,117.02,18700.0,94.381,94.5019,94.3648,94.381,18700.0
2014-07-21 10:20:00,117.04,117.1,116.94,116.95,20700.0,94.3971,94.4455,94.3164,94.3245,20700.0
2014-07-21 10:25:00,116.94,117.04,116.93,117.02,21800.0,94.3164,94.3971,94.3084,94.381,21800.0
2014-07-21 10:30:00,117.01,117.06,116.93,117.02,12500.0,94.3729,94.4132,94.3084,94.381,12500.0
2014-07-21 10:35:00,116.99,117.07,116.97,117.01,7400.0,94.3568,94.4213,94.3406,94.3729,7400.0
2014-07-21 10:40:00,117.01,117.06,116.93,116.96,12200.0,94.3729,94.4132,94.3084,94.3326,12200.0
2014-07-21 10:45:00,116.95,117.04,116.93,117.02,14200.0,94.3245,94.3971,94.3084,94.381,14200.0
2014-07-21 10:50:00,117.02,117.02,116.93,116.94,12400.0,94.381,94.381,94.3084,94.3164,12400.0
2014-07-21 10:55:00,116.94,117.0,116.94,116.95,7300.0,94.3164,94.3648,94.3164,94.3245,7300.0
2014-07-21 11:00:00,116.95,116.97,116.91,116.94,10800.0,94.3245,94.3406,94.2922,94.3164,10800.0
2014-07-21 11:05:00,116.95,117.03,116.94,116.97,13900.0,94.3245,94.389,94.3164,94.3406,13900.0
2014-07-21 11:10:00,116.96,117.0,116.94,116.98,8700.0,94.3326,94.3648,94.3164,94.3487,8700.0
2014-07-21 11:15:00,116.97,117.01,116.94,116.97,10900.0,94.3406,94.3729,94.3164,94.3406,10900.0
2014-07-21 11:20:00,116.97,116.98,116.9,116.96,5800.0,94.3406,94.3487,94.2842,94.3326,5800.0
2014-07-21 11:25:00,116.97,116.98,116.92,116.94,9300.0,94.3406,94.3487,94.3003,94.3164,9300.0
2014-07-21 11:30:00,116.94,116.99,116.9,116.94,9900.0,94.3164,94.3568,94.2842,94.3164,9900.0
2014-07-21 11:35:00,116.97,116.99,116.92,116.96,4000.0,94.3406,94.3568,94.3003,94.3326,4000.0
2014-07-21 11:40:00,116.97,116.98,116.9,116.92,4500.0,94.3406,94.3487,94.2842,94.3003,4500.0
2014-07-21 11:45:00,116.91,116.97,116.9,116.95,13500.0,94.2922,94.3406,94.2842,94.3245,13500.0
2014-07-21 11:50:00,116.94,117.13,116.94,117.13,17100.0,94.3164,94.4697,94.3164,94.4697,17100.0
2014-07-21 11:55:00,117.13,117.22,117.13,117.19,10800.0,94.4697,94.5423,94.4697,94.5181,10800.0
2014-07-21 12:00:00,117.19,117.2,117.11,117.12,11000.0,94.5181,94.5261,94.4535,94.4616,11000.0
2014-07-21 12:05:00,117.12,117.15,117.06,117.15,6700.0,94.4616,94.4858,94.4132,94.4858,6700.0
2014-07-21 12:10:00,117.17,117.2,117.08,117.15,6700.0,94.5019,94.5261,94.4293,94.4858,6700.0
2014-07-21 12:15:00,117.17,117.19,117.12,117.12,5300.0,94.5019,94.5181,94.4616,94.4616,5300.0
2014-07-21 12:20:00,117.14,117.14,117.05,117.07,5900.0,94.4777,94.4777,94.4052,94.4213,5900.0
2014-07-21 12:25:00,117.06,117.11,117.04,117.11,9000.0,94.4132,94.4535,94.3971,94.4535,9000.0
2014-07-21 12:30:00,117.1,117.13,117.08,117.12,5900.0,94.4455,94.4697,94.4293,94.4616,5900.0
2014-07-21 12:35:00,117.12,117.21,117.12,117.16,3900.0,94.4616,94.5342,94.4616,94.4939,3900.0
2014-07-21 12:40:00,117.19,117.2,117.16,117.18,7400.0,94.5181,94.5261,94.4939,94.51,7400.0
2014-07-21 12:45:00,117.19,117.23,117.19,117.23,4600.0,94.5181,94.5503,94.5181,94.5503,4600.0
2014-07-21 12:50:00,117.22,117.25,117.19,117.19,7700.0,94.5423,94.5665,94.5181,94.5181,7700.0
2014-07-21 12:55:00,117.19,117.19,117.11,117.14,6000.0,94.5181,94.5181,94.4535,94.4777,6000.0
2014-07-21 13:00:00,117.14,117.14,117.1,117.1,5000.0,94.4777,94.4777,94.4455,94.4455,5000.0
2014-07-21 13:05:00,117.12,117.18,117.1,117.17,4400.0,94.4616,94.51,94.4455,94.5019,4400.0
2014-07-21 13:10:00,117.18,117.22,117.16,117.17,8900.0,94.51,94.5423,94.4939,94.5019,8900.0
2014-07-21 13:15:00,117.17,117.17,117.05,117.07,5200.0,94.5019,94.5019,94.4052,94.4213,5200.0
2014-07-21 13:20:00,117.07,117.13,117.07,117.07,6700.0,94.4213,94.4697,94.4213,94.4213,6700.0
2014-07-21 13:25:00,117.06,117.15,117.02,117.13,6900.0,94.4132,94.4858,94.381,94.4697,6900.0
2014-07-21 13:30:00,117.12,117.13,117.05,117.07,9200.0,94.4616,94.4697,94.4052,94.4213,9200.0
2014-07-21 13:35:00,117.11,117.14,117.04,117.09,7300.0,94.4535,94.4777,94.3971,94.4374,7300.0
2014-07-21 13:40:00,117.09,117.1,117.05,117.1,6900.0,94.4374,94.4455,94.4052,94.4455,6900.0
2014-07-21 13:45:00,117.11,117.15,117.09,117.14,10600.0,94.4535,94.4858,94.4374,94.4777,10600.0
2014-07-21 13:50:00,117.14,117.14,117.05,117.1,7500.0,94.4777,94.4777,94.4052,94.4455,7500.0
2014-07-21 13:55:00,117.11,117.11,117.01,117.02,6500.0,94.4535,94.4535,94.3729,94.381,6500.0
2014-07-21 14:00:00,117.03,117.05,116.97,116.98,9300.0,94.389,94.4052,94.3406,94.3487,9300.0
2014-07-21 14:05:00,116.98,116.99,116.93,116.96,12500.0,94.3487,94.3568,94.3084,94.3326,12500.0
2014-07-21 14:10:00,116.95,116.98,116.91,116.94,9900.0,94.3245,94.3487,94.2922,94.3164,9900.0
2014-07-21 14:15:00,116.94,116.97,116.89,116.91,11900.0,94.3164,94.3406,94.2761,94.2922,11900.0
2014-07-21 14:20:00,116.91,116.94,116.9,116.91,7500.0,94.2922,94.3164,94.2842,94.2922,7500.0
2014-07-21 14:25:00,116.9,116.95,116.86,116.94,14800.0,94.2842,94.3245,94.2519,94.3164,14800.0
2014-07-21 14:30:00,116.93,116.96,116.9,116.93,10500.0,94.3084,94.3326,94.2842,94.3084,10500.0
2014-07-21 14:35:00,116.94,116.96,116.92,116.95,8100.0,94.3164,94.3326,94.3003,94.3245,8100.0
2014-07-21 14:40:00,116.94,117.02,116.91,117.02,15300.0,94.3164,94.381,94.2922,94.381,15300.0
2014-07-21 14:45:00,117.01,117.06,117.01,117.01,10500.0,94.3729,94.4132,94.3729,94.3729,10500.0
2014-07-21 14:50:00,117.01,117.05,116.97,116.98,12500.0,94.3729,94.4052,94.3406,94.3487,12500.0
2014-07-21 14:55:00,116.98,117.05,116.94,116.97,9100.0,94.3487,94.4052,94.3164,94.3406,9100.0
2014-07-21 15:00:00,116.97,116.99,116.93,116.99,14000.0,94.3406,94.3568,94.3084,94.3568,14000.0
2014-07-21 15:05:00,116.97,117.02,116.95,116.99,13100.0,94.3406,94.381,94.3245,94.3568,13100.0
2014-07-21 15:10:00,117.0,117.01,116.94,116.96,15500.0,94.3648,94.3729,94.3164,94.3326,15500.0
2014-07-21 15:15:00,116.98,117.01,116.95,116.99,11800.0,94.3487,94.3729,94.3245,94.3568,11800.0
2014-07-21 15:20:00,116.99,117.08,116.99,117.08,17700.0,94.3568,94.4293,94.3568,94.4293,17700.0
2014-07-21 15:25:00,117.08,117.13,117.03,117.05,18800.0,94.4293,94.4697,94.389,94.4052,18800.0
2014-07-21 15:30:00,117.05,117.11,117.04,117.09,22100.0,94.4052,94.4535,94.3971,94.4374,22100.0
2014-07-21 15:35:00,117.09,117.12,117.04,117.09,16300.0,94.4374,94.4616,94.3971,94.4374,16300.0
2014-07-21 15:40:00,117.08,117.1,117.06,117.08,23200.0,94.4293,94.4455,94.4132,94.4293,23200.0
2014-07-21 15:45:00,117.08,117.12,117.08,117.09,29500.0,94.4293,94.4616,94.4293,94.4374,29500.0
2014-07-21 15:50:00,117.1,117.14,117.08,117.09,33800.0,94.4455,94.4777,94.4293,94.4374,33800.0
2014-07-21 15:55:00,117.1,117.1,117.01,117.05,38800.0,94.4455,94.4455,94.3729,94.4052,38800.0
2014-07-22 09:30:00,117.28,117.59,117.14,117.32,26500.0,94.5907,94.8407,94.4777,94.6229,26500.0
2014-07-22 09:35:00,117.38,117.4,117.1,117.29,22900.0,94.6713,94.6874,94.4455,94.5987,22900.0
2014-07-22 09:40:00,117.37,117.37,117.13,117.25,15100.0,94.6632,94.6632,94.4697,94.5665,15100.0
2014-07-22 09:45:00,117.16,117.5,117.16,117.27,22800.0,94.4939,94.7681,94.4939,94.5826,22800.0
2014-07-22 09:50:00,117.34,117.47,117.3,117.46,13400.0,94.639,94.7439,94.6068,94.7358,13400.0
2014-07-22 09:55:00,117.47,117.58,117.45,117.55,13700.0,94.7439,94.8326,94.7278,94.8084,13700.0
2014-07-22 10:00:00,117.57,117.63,117.26,117.26,14700.0,94.8246,94.8729,94.5745,94.5745,14700.0
2014-07-22 10:05:00,117.28,117.4,117.26,117.35,17200.0,94.5907,94.6874,94.5745,94.6471,17200.0
2014-07-22 10:10:00,117.37,117.58,117.37,117.54,18700.0,94.6632,94.8326,94.6632,94.8004,18700.0
2014-07-22 10:15:00,117.56,117.6,117.41,117.48,12100.0,94.8165,94.8487,94.6955,94.752,12100.0
2014-07-22 10:20:00,117.5,117.61,117.5,117.53,16400.0,94.7681,94.8568,94.7681,94.7923,16400.0
2014-07-22 10:25:00,117.53,117.58,117.51,117.55,12700.0,94.7923,94.8326,94.7762,94.8084,12700.0
2014-07-22 10:30:00,117.56,117.7,117.56,117.63,17800.0,94.8165,94.9294,94.8165,94.8729,17800.0
2014-07-22 10:35:00,117.61,117.69,117.55,117.69,16500.0,94.8568,94.9213,94.8084,94.9213,16500.0
2014-07-22 10:40:00,117.7,117.74,117.6,117.68,15100.0,94.9294,94.9617,94.8487,94.9133,15100.0
2014-07-22 10:45:00,117.71,117.77,117.63,117.69,12600.0,94.9375,94.9859,94.8729,94.9213,12600.0
2014-07-22 10:50:00,117.7,117.71,117.63,117.66,14700.0,94.9294,94.9375,94.8729,94.8971,14700.0
2014-07-22 10:55:00,117.65,117.67,117.59,117.67,15000.0,94.8891,94.9052,94.8407,94.9052,15000.0
2014-07-22 11:00:00,117.68,117.73,117.63,117.72,15100.0,94.9133,94.9536,94.8729,94.9455,15100.0
2014-07-22 11:05:00,117.73,117.8,117.64,117.68,16700.0,94.9536,95.0101,94.881,94.9133,16700.0
2014-07-22 11:10:00,117.69,117.78,117.69,117.72,10300.0,94.9213,94.9939,94.9213,94.9455,10300.0
2014-07-22 11:15:00,117.76,117.77,117.72,117.74,5600.0,94.9778,94.9859,94.9455,94.9617,5600.0
2014-07-22 11:20:00,117.73,117.73,117.61,117.67,23000.0,94.9536,94.9536,94.8568,94.9052,23000.0
2014-07-22 11:25:00,117.66,117.73,117.63,117.71,70600.0,94.8971,94.9536,94.8729,94.9375,70600.0
2014-07-22 11:30:00,117.7,117.71,117.64,117.71,33800.0,94.9294,94.9375,94.881,94.9375,33800.0
2014-07-22 11:35:00,117.7,117.72,117.59,117.72,7600.0,94.9294,94.9455,94.8407,94.9455,7600.0
2014-07-22 11:40:00,117.72,117.78,117.72,117.74,8200.0,94.9455,94.9939,94.9455,94.9617,8200.0
2014-07-22 11:45:00,117.78,117.87,117.76,117.84,15200.0,94.9939,95.0665,94.9778,95.0423,15200.0
2014-07-22 11:50:00,117.85,117.87,117.82,117.86,13000.0,95.0504,95.0665,95.0262,95.0584,13000.0
2014-07-22 11:55:00,117.84,117.89,117.79,117.89,49300.0,95.0423,95.0826,95.002,95.0826,49300.0
2014-07-22 12:00:00,117.9,118.0,117.89,118.0,15600.0,95.0907,95.1714,95.0826,95.1714,15600.0
2014-07-22 12:05:00,117.99,118.01,117.95,117.95,16700.0,95.1633,95.1794,95.131,95.131,16700.0
2014-07-22 12:10:00,117.95,118.0,117.93,117.97,11500.0,95.131,95.1714,95.1149,95.1472,11500.0
2014-07-22 12:15:00,117.96,117.98,117.92,117.93,10600.0,95.1391,95.1552,95.1068,95.1149,10600.0
2014-07-22 12:20:00,117.95,117.98,117.92,117.97,8800.0,95.131,95.1552,95.1068,95.1472,8800.0
2014-07-22 12:25:00,117.94,117.98,117.93,117.95,9700.0,95.123,95.1552,95.1149,95.131,9700.0
2014-07-22 12:30:00,117.94,117.99,117.93,117.99,6600.0,95.123,95.1633,95.1149,95.1633,6600.0
2014-07-22 12:35:00,117.97,117.98,117.94,117.96,9800.0,95.1472,95.1552,95.123,95.1391,9800.0
2014-07-22 12:40:00,117.95,118.0,117.94,118.0,8500.0,95.131,95.1714,95.123,95.1714,8500.0
2014-07-22 12:45:00,118.0,118.0,117.95,117.96,18200.0,95.1714,95.1714,95.131,95.1391,18200.0
2014-07-22 12:50:00,117.98,118.01,117.94,117.98,11500.0,95.1552,95.1794,95.123,95.1552,11500.0
2014-07-22 12:55:00,118.0,118.01,117.96,117.99,8100.0,95.1714,95.1794,95.1391,95.1633,8100.0
2014-07-22 13:00:00,118.0,118.04,117.99,118.03,18400.0,95.1714,95.2036,95.1633,95.1956,18400.0
2014-07-22 13:05:00,118.03,118.04,117.97,117.99,12300.0,95.1956,95.2036,95.1472,95.1633,12300.0
2014-07-22 13:10:00,117.98,118.0,117.93,117.95,16100.0,95.1552,95.1714,95.1149,95.131,16100.0
2014-07-22 13:15:00,117.95,118.01,117.95,117.98,12600.0,95.131,95.1794,95.131,95.1552,12600.0
2014-07-22 13:20:00,117.97,118.01,117.97,118.0,14800.0,95.1472,95.1794,95.1472,95.1714,14800.0
2014-07-22 13:25:00,118.0,118.02,117.95,118.0,18400.0,95.1714,95.1875,95.131,95.1714,18400.0
2014-07-22 13:30:00,118.0,118.04,118.0,118.03,19600.0,95.1714,95.2036,95.1714,95.1956,19600.0
2014-07-22 13:35:00,118.02,118.04,118.01,118.02,11900.0,95.1875,95.2036,95.1794,95.1875,11900.0
2014-07-22 13:40:00,118.02,118.03,117.98,117.98,9800.0,95.1875,95.1956,95.1552,95.1552,9800.0
2014-07-22 13:45:00,117.99,118.01,117.96,118.0,18500.0,95.1633,95.1794,95.1391,95.1714,18500.0
2014-07-22 13:50:00,117.99,118.0,117.98,118.0,13000.0,95.1633,95.1714,95.1552,95.1714,13000.0
2014-07-22 13:55:00,118.0,118.01,117.93,117.94,16700.0,95.1714,95.1794,95.1149,95.123,16700.0
2014-07-22 14:00:00,117.94,117.96,117.93,117.96,8200.0,95.123,95.1391,95.1149,95.1391,8200.0
2014-07-22 14:05:00,117.96,117.97,117.92,117.95,17700.0,95.1391,95.1472,95.1068,95.131,17700.0
2014-07-22 14:10:00,117.95,117.96,117.92,117.94,15600.0,95.131,95.1391,95.1068,95.123,15600.0
2014-07-22 14:15:00,117.95,117.99,117.94,117.98,12500.0,95.131,95.1633,95.123,95.1552,12500.0
2014-07-22 14:20:00,117.98,118.0,117.93,117.96,14800.0,95.1552,95.1714,95.1149,95.1391,14800.0
2014-07-22 14:25:00,117.96,118.01,117.96,117.97,13400.0,95.1391,95.1794,95.1391,95.1472,13400.0
2014-07-22 14:30:00,117.96,117.99,117.95,117.98,11300.0,95.1391,95.1633,95.131,95.1552,11300.0
2014-07-22 14:35:00,117.98,118.0,117.96,117.99,20400.0,95.1552,95.1714,95.1391,95.1633,20400.0
2014-07-22 14:40:00,117.99,118.0,117.9,117.9,18200.0,95.1633,95.1714,95.0907,95.0907,18200.0
2014-07-22 14:45:00,117.89,117.89,117.79,117.81,31300.0,95.0826,95.0826,95.002,95.0181,31300.0
2014-07-22 14:50:00,117.81,117.82,117.74,117.74,13700.0,95.0181,95.0262,94.9617,94.9617,13700.0
2014-07-22 14:55:00,117.73,117.75,117.72,117.73,10300.0,94.9536,94.9697,94.9455,94.9536,10300.0
2014-07-22 15:00:00,117.74,117.74,117.67,117.71,17400.0,94.9617,94.9617,94.9052,94.9375,17400.0
2014-07-22 15:05:00,117.7,117.72,117.68,117.7,14500.0,94.9294,94.9455,94.9133,94.9294,14500.0
2014-07-22 15:10:00,117.7,117.74,117.68,117.69,21900.0,94.9294,94.9617,94.9133,94.9213,21900.0
2014-07-22 15:15:00,117.69,117.75,117.69,117.72,9900.0,94.9213,94.9697,94.9213,94.9455,9900.0
2014-07-22 15:20:00,117.73,117.73,117.65,117.67,15200.0,94.9536,94.9536,94.8891,94.9052,15200.0
2014-07-22 15:25:00,117.66,117.69,117.64,117.69,17400.0,94.8971,94.9213,94.881,94.9213,17400.0
2014-07-22 15:30:00,117.69,117.7,117.6,117.62,20900.0,94.9213,94.9294,94.8487,94.8649,20900.0
2014-07-22 15:35:00,117.62,117.63,117.55,117.56,27800.0,94.8649,94.8729,94.8084,94.8165,27800.0
2014-07-22 15:40:00,117.56,117.59,117.54,117.59,25200.0,94.8165,94.8407,94.8004,94.8407,25200.0
2014-07-22 15:45:00,117.58,117.59,117.56,117.58,23400.0,94.8326,94.8407,94.8165,94.8326,23400.0
2014-07-22 15:50:00,117.58,117.59,117.51,117.52,49400.0,94.8326,94.8407,94.7762,94.7842,49400.0
2014-07-22 15:55:00,117.53,117.59,117.48,117.54,75600.0,94.7923,94.8407,94.752,94.8004,75600.0
2014-07-23 09:30:00,117.41,117.6,117.27,117.51,24600.0,94.6955,94.8487,94.5826,94.7762,24600.0
2014-07-23 09:35:00,117.44,117.75,117.37,117.64,21500.0,94.7197,94.9697,94.6632,94.881,21500.0
2014-07-23 09:40:00,117.63,117.76,117.55,117.6,29900.0,94.8729,94.9778,94.8084,94.8487,29900.0
2014-07-23 09:45:00,117.55,117.64,117.44,117.58,18400.0,94.8084,94.881,94.7197,94.8326,18400.0
2014-07-23 09:50:00,117.58,117.63,117.5,117.51,11500.0,94.8326,94.8729,94.7681,94.7762,11500.0
2014-07-23 09:55:00,117.5,117.5,117.32,117.36,16100.0,94.7681,94.7681,94.6229,94.6552,16100.0
2014-07-23 10:00:00,117.35,117.42,117.31,117.37,13100.0,94.6471,94.7036,94.6149,94.6632,13100.0
2014-07-23 10:05:00,117.37,117.52,117.36,117.48,29500.0,94.6632,94.7842,94.6552,94.752,29500.0
2014-07-23 10:10:00,117.47,117.68,117.47,117.59,15400.0,94.7439,94.9133,94.7439,94.8407,15400.0
2014-07-23 10:15:00,117.58,117.59,117.52,117.56,10800.0,94.8326,94.8407,94.7842,94.8165,10800.0
2014-07-23 10:20:00,117.58,117.64,117.47,117.47,12100.0,94.8326,94.881,94.7439,94.7439,12100.0
2014-07-23 10:25:00,117.46,117.54,117.44,117.47,5700.0,94.7358,94.8004,94.7197,94.7439,5700.0
2014-07-23 10:30:00,117.49,117.62,117.49,117.54,12100.0,94.76,94.8649,94.76,94.8004,12100.0
2014-07-23 10:35:00,117.53,117.59,117.48,117.58,8800.0,94.7923,94.8407,94.752,94.8326,8800.0
2014-07-23 10:40:00,117.59,117.61,117.47,117.54,9400.0,94.8407,94.8568,94.7439,94.8004,9400.0
2014-07-23 10:45:00,117.55,117.58,117.44,117.44,9300.0,94.8084,94.8326,94.7197,94.7197,9300.0
2014-07-23 10:50:00,117.43,117.49,117.43,117.49,5700.0,94.7116,94.76,94.7116,94.76,5700.0
2014-07-23 10:55:00,117.48,117.51,117.43,117.48,11100.0,94.752,94.7762,94.7116,94.752,11100.0
2014-07-23 11:00:00,117.5,117.51,117.44,117.51,16600.0,94.7681,94.7762,94.7197,94.7762,16600.0
2014-07-23 11:05:00,117.51,117.55,117.47,117.5,10300.0,94.7762,94.8084,94.7439,94.7681,10300.0
2014-07-23 11:10:00,117.51,117.54,117.45,117.51,22400.0,94.7762,94.8004,94.7278,94.7762,22400.0
2014-07-23 11:15:00,117.52,117.55,117.46,117.47,10900.0,94.7842,94.8084,94.7358,94.7439,10900.0
2014-07-23 11:20:00,117.48,117.57,117.48,117.52,9500.0,94.752,94.8246,94.752,94.7842,9500.0
2014-07-23 11:25:00,117.52,117.52,117.36,117.36,13700.0,94.7842,94.7842,94.6552,94.6552,13700.0
2014-07-23 11:30:00,117.37,117.56,117.37,117.54,12700.0,94.6632,94.8165,94.6632,94.8004,12700.0
2014-07-23 11:35:00,117.56,117.57,117.48,117.56,7400.0,94.8165,94.8246,94.752,94.8165,7400.0
2014-07-23 11:40:00,117.57,117.57,117.52,117.53,5500.0,94.8246,94.8246,94.7842,94.7923,5500.0
2014-07-23 11:45:00,117.54,117.56,117.5,117.55,6300.0,94.8004,94.8165,94.7681,94.8084,6300.0
2014-07-23 11:50:00,117.56,117.59,117.52,117.59,13300.0,94.8165,94.8407,94.7842,94.8407,13300.0
2014-07-23 11:55:00,117.59,117.62,117.58,117.61,5900.0,94.8407,94.8649,94.8326,94.8568,5900.0
2014-07-23 12:00:00,117.63,117.68,117.55,117.59,8800.0,94.8729,94.9133,94.8084,94.8407,8800.0
2014-07-23 12:05:00,117.61,117.63,117.52,117.56,6800.0,94.8568,94.8729,94.7842,94.8165,6800.0
2014-07-23 12:10:00,117.55,117.62,117.53,117.59,7400.0,94.8084,94.8649,94.7923,94.8407,7400.0
2014-07-23 12:15:00,117.57,117.58,117.53,117.58,4700.0,94.8246,94.8326,94.7923,94.8326,4700.0
2014-07-23 12:20:00,117.58,117.61,117.57,117.59,3400.0,94.8326,94.8568,94.8246,94.8407,3400.0
2014-07-23 12:25:00,117.58,117.58,117.41,117.41,6700.0,94.8326,94.8326,94.6955,94.6955,6700.0
2014-07-23 12:30:00,117.41,117.49,117.4,117.43,14900.0,94.6955,94.76,94.6874,94.7116,14900.0
2014-07-23 12:35:00,117.43,117.43,117.35,117.41,8100.0,94.7116,94.7116,94.6471,94.6955,8100.0
2014-07-23 12:40:00,117.4,117.43,117.33,117.33,4600.0,94.6874,94.7116,94.631,94.631,4600.0
2014-07-23 12:45:00,117.35,117.35,117.3,117.33,5700.0,94.6471,94.6471,94.6068,94.631,5700.0
2014-07-23 12:50:00,117.32,117.41,117.32,117.35,7500.0,94.6229,94.6955,94.6229,94.6471,7500.0
2014-07-23 12:55:00,117.36,117.44,117.35,117.42,4300.0,94.6552,94.7197,94.6471,94.7036,4300.0
2014-07-23 13:00:00,117.45,117.46,117.39,117.4,4700.0,94.7278,94.7358,94.6794,94.6874,4700.0
2014-07-23 13:05:00,117.4,117.47,117.39,117.47,6600.0,94.6874,94.7439,94.6794,94.7439,6600.0
2014-07-23 13:10:00,117.48,117.53,117.47,117.47,3800.0,94.752,94.7923,94.7439,94.7439,3800.0
2014-07-23 13:15:00,117.45,117.59,117.45,117.57,4100.0,94.7278,94.8407,94.7278,94.8246,4100.0
2014-07-23 13:20:00,117.57,117.65,117.54,117.62,7900.0,94.8246,94.8891,94.8004,94.8649,7900.0
2014-07-23 13:25:00,117.61,117.63,117.59,117.61,3900.0,94.8568,94.8729,94.8407,94.8568,3900.0
2014-07-23 13:30:00,117.61,117.63,117.58,117.61,4200.0,94.8568,94.8729,94.8326,94.8568,4200.0
2014-07-23 13:35:00,117.61,117.67,117.61,117.66,4800.0,94.8568,94.9052,94.8568,94.8971,4800.0
2014-07-23 13:40:00,117.65,117.73,117.65,117.68,5600.0,94.8891,94.9536,94.8891,94.9133,5600.0
2014-07-23 13:45:00,117.69,117.72,117.67,117.72,4100.0,94.9213,94.9455,94.9052,94.9455,4100.0
2014-07-23 13:50:00,117.72,117.72,117.66,117.66,13600.0,94.9455,94.9455,94.8971,94.8971,13600.0
2014-07-23 13:55:00,117.66,117.69,117.66,117.68,6500.0,94.8971,94.9213,94.8971,94.9133,6500.0
2014-07-23 14:00:00,117.68,117.7,117.62,117.62,4000.0,94.9133,94.9294,94.8649,94.8649,4000.0
2014-07-23 14:05:00,117.61,117.68,117.61,117.68,7600.0,94.8568,94.9133,94.8568,94.9133,7600.0
2014-07-23 14:10:00,117.67,117.69,117.6,117.61,7700.0,94.9052,94.9213,94.8487,94.8568,7700.0
2014-07-23 14:15:00,117.62,117.66,117.61,117.64,5300.0,94.8649,94.8971,94.8568,94.881,5300.0
2014-07-23 14:20:00,117.65,117.67,117.62,117.63,7000.0,94.8891,94.9052,94.8649,94.8729,7000.0
2014-07-23 14:25:00,117.62,117.66,117.62,117.66,3300.0,94.8649,94.8971,94.8649,94.8971,3300.0
2014-07-23 14:30:00,117.66,117.69,117.64,117.64,40900.0,94.8971,94.9213,94.881,94.881,40900.0
2014-07-23 14:35:00,117.64,117.65,117.59,117.61,19400.0,94.881,94.8891,94.8407,94.8568,19400.0
2014-07-23 14:40:00,117.61,117.62,117.6,117.61,9000.0,94.8568,94.8649,94.8487,94.8568,9000.0
2014-07-23 14:45:00,117.6,117.62,117.58,117.59,6500.0,94.8487,94.8649,94.8326,94.8407,6500.0
2014-07-23 14:50:00,117.59,117.6,117.49,117.53,28600.0,94.8407,94.8487,94.76,94.7923,28600.0
2014-07-23 14:55:00,117.52,117.58,117.52,117.55,6100.0,94.7842,94.8326,94.7842,94.8084,6100.0
2014-07-23 15:00:00,117.54,117.57,117.52,117.53,10500.0,94.8004,94.8246,94.7842,94.7923,10500.0
2014-07-23 15:05:00,117.55,117.56,117.51,117.53,18000.0,94.8084,94.8165,94.7762,94.7923,18000.0
2014-07-23 15:10:00,117.55,117.56,117.5,117.54,13400.0,94.8084,94.8165,94.7681,94.8004,13400.0
2014-07-23 15:15:00,117.53,117.56,117.5,117.53,13800.0,94.7923,94.8165,94.7681,94.7923,13800.0
2014-07-23 15:20:00,117.53,117.57,117.5,117.57,20700.0,94.7923,94.8246,94.7681,94.8246,20700.0
2014-07-23 15:25:00,117.58,117.61,117.55,117.59,12500.0,94.8326,94.8568,94.8084,94.8407,12500.0
2014-07-23 15:30:00,117.61,117.67,117.58,117.64,26400.0,94.8568,94.9052,94.8326,94.881,26400.0
2014-07-23 15:35:00,117.65,117.72,117.65,117.71,16500.0,94.8891,94.9455,94.8891,94.9375,16500.0
2014-07-23 15:40:00,117.71,117.72,117.67,117.68,10700.0,94.9375,94.9455,94.9052,94.9133,10700.0
2014-07-23 15:45:00,117.68,117.69,117.65,117.65,19200.0,94.9133,94.9213,94.8891,94.8891,19200.0
2014-07-23 15:50:00,117.65,117.7,117.64,117.68,23200.0,94.8891,94.9294,94.881,94.9133,23200.0
2014-07-23 15:55:00,117.67,117.7,117.59,117.6,40200.0,94.9052,94.9294,94.8407,94.8487,40200.0
2014-07-24 09:30:00,117.49,118.04,117.49,118.03,35300.0,94.76,95.2036,94.76,95.1956,35300.0
2014-07-24 09:35:00,118.03,118.03,117.46,117.46,12400.0,95.1956,95.1956,94.7358,94.7358,12400.0
2014-07-24 09:40:00,117.58,118.0,117.58,118.0,9100.0,94.8326,95.1714,94.8326,95.1714,9100.0
2014-07-24 09:45:00,117.91,117.94,117.81,117.89,11400.0,95.0988,95.123,95.0181,95.0826,11400.0
2014-07-24 09:50:00,117.85,117.87,117.77,117.84,11200.0,95.0504,95.0665,94.9859,95.0423,11200.0
2014-07-24 09:55:00,117.81,117.82,117.67,117.71,7400.0,95.0181,95.0262,94.9052,94.9375,7400.0
2014-07-24 10:00:00,117.71,117.87,117.55,117.87,21000.0,94.9375,95.0665,94.8084,95.0665,21000.0
2014-07-24 10:05:00,117.83,117.91,117.77,117.91,21800.0,95.0343,95.0988,94.9859,95.0988,21800.0
2014-07-24 10:10:00,117.92,118.04,117.88,118.03,21900.0,95.1068,95.2036,95.0746,95.1956,21900.0
2014-07-24 10:15:00,118.03,118.05,118.0,118.02,16500.0,95.1956,95.2117,95.1714,95.1875,16500.0
2014-07-24 10:20:00,118.01,118.11,118.0,118.07,14600.0,95.1794,95.2601,95.1714,95.2278,14600.0
2014-07-24 10:25:00,118.1,118.22,118.02,118.22,15400.0,95.252,95.3488,95.1875,95.3488,15400.0
2014-07-24 10:30:00,118.23,118.27,118.21,118.21,9600.0,95.3569,95.3891,95.3407,95.3407,9600.0
2014-07-24 10:35:00,118.18,118.18,118.04,118.08,14700.0,95.3165,95.3165,95.2036,95.2359,14700.0
2014-07-24 10:40:00,118.09,118.2,118.08,118.15,15700.0,95.244,95.3327,95.2359,95.2923,15700.0
2014-07-24 10:45:00,118.14,118.14,118.08,118.11,6800.0,95.2843,95.2843,95.2359,95.2601,6800.0
2014-07-24 10:50:00,118.1,118.13,118.05,118.12,31100.0,95.252,95.2762,95.2117,95.2681,31100.0
2014-07-24 10:55:00,118.1,118.16,118.06,118.13,10300.0,95.252,95.3004,95.2198,95.2762,10300.0
2014-07-24 11:00:00,118.12,118.15,118.11,118.14,11100.0,95.2681,95.2923,95.2601,95.2843,11100.0
2014-07-24 11:05:00,118.13,118.18,118.11,118.12,5400.0,95.2762,95.3165,95.2601,95.2681,5400.0
2014-07-24 11:10:00,118.13,118.16,118.12,118.15,4700.0,95.2762,95.3004,95.2681,95.2923,4700.0
2014-07-24 11:15:00,118.16,118.16,118.09,118.09,5700.0,95.3004,95.3004,95.244,95.244,5700.0
2014-07-24 11:20:00,118.09,118.15,118.06,118.08,8600.0,95.244,95.2923,95.2198,95.2359,8600.0
2014-07-24 11:25:00,118.07,118.07,117.99,118.0,9900.0,95.2278,95.2278,95.1633,95.1714,9900.0
2014-07-24 11:30:00,117.98,118.01,117.95,117.97,4700.0,95.1552,95.1794,95.131,95.1472,4700.0
2014-07-24 11:35:00,117.96,117.96,117.9,117.95,8700.0,95.1391,95.1391,95.0907,95.131,8700.0
2014-07-24 11:40:00,117.96,117.98,117.93,117.96,8300.0,95.1391,95.1552,95.1149,95.1391,8300.0
2014-07-24 11:45:00,117.93,117.99,117.93,117.96,4200.0,95.1149,95.1633,95.1149,95.1391,4200.0
2014-07-24 11:50:00,117.98,117.98,117.86,117.86,7100.0,95.1552,95.1552,95.0584,95.0584,7100.0
2014-07-24 11:55:00,117.86,117.95,117.86,117.9,9700.0,95.0584,95.131,95.0584,95.0907,9700.0
2014-07-24 12:00:00,117.9,118.0,117.9,117.96,11100.0,95.0907,95.1714,95.0907,95.1391,11100.0
2014-07-24 12:05:00,117.96,117.96,117.91,117.94,9600.0,95.1391,95.1391,95.0988,95.123,9600.0
2014-07-24 12:10:00,117.93,117.93,117.85,117.86,7800.0,95.1149,95.1149,95.0504,95.0584,7800.0
2014-07-24 12:15:00,117.85,117.85,117.77,117.77,5700.0,95.0504,95.0504,94.9859,94.9859,5700.0
2014-07-24 12:20:00,117.76,117.76,117.72,117.73,10000.0,94.9778,94.9778,94.9455,94.9536,10000.0
2014-07-24 12:25:00,117.73,117.81,117.73,117.81,6900.0,94.9536,95.0181,94.9536,95.0181,6900.0
2014-07-24 12:30:00,117.8,117.85,117.79,117.85,4900.0,95.0101,95.0504,95.002,95.0504,4900.0
2014-07-24 12:35:00,117.85,117.86,117.8,117.86,2400.0,95.0504,95.0584,95.0101,95.0584,2400.0
2014-07-24 12:40:00,117.86,117.86,117.8,117.81,6600.0,95.0584,95.0584,95.0101,95.0181,6600.0
2014-07-24 12:45:00,117.8,117.85,117.8,117.83,9000.0,95.0101,95.0504,95.0101,95.0343,9000.0
2014-07-24 12:50:00,117.83,117.88,117.83,117.87,9000.0,95.0343,95.0746,95.0343,95.0665,9000.0
2014-07-24 12:55:00,117.88,117.92,117.84,117.89,25500.0,95.0746,95.1068,95.0423,95.0826,25500.0
2014-07-24 13:00:00,117.89,117.93,117.88,117.88,11100.0,95.0826,95.1149,95.0746,95.0746,11100.0
2014-07-24 13:05:00,117.88,117.88,117.82,117.87,7900.0,95.0746,95.0746,95.0262,95.0665,7900.0
2014-07-24 13:10:00,117.88,117.95,117.88,117.92,6900.0,95.0746,95.131,95.0746,95.1068,6900.0
2014-07-24 13:15:00,117.92,117.93,117.9,117.92,6800.0,95.1068,95.1149,95.0907,95.1068,6800.0
2014-07-24 13:20:00,117.92,117.99,117.91,117.98,5100.0,95.1068,95.1633,95.0988,95.1552,5100.0
2014-07-24 13:25:00,117.99,118.06,117.99,118.04,5300.0,95.1633,95.2198,95.1633,95.2036,5300.0
2014-07-24 13:30:00,118.04,118.08,118.01,118.04,5100.0,95.2036,95.2359,95.1794,95.2036,5100.0
2014-07-24 13:35:00,118.04,118.11,118.03,118.11,4600.0,95.2036,95.2601,95.1956,95.2601,4600.0
2014-07-24 13:40:00,118.1,118.15,118.1,118.15,5700.0,95.252,95.2923,95.252,95.2923,5700.0
2014-07-24 13:45:00,118.14,118.16,118.1,118.13,12400.0,95.2843,95.3004,95.252,95.2762,12400.0
2014-07-24 13:50:00,118.12,118.15,118.12,118.15,9000.0,95.2681,95.2923,95.2681,95.2923,9000.0
2014-07-24 13:55:00,118.15,118.2,118.14,118.18,12900.0,95.2923,95.3327,95.2843,95.3165,12900.0
2014-07-24 14:00:00,118.18,118.19,118.16,118.16,6000.0,95.3165,95.3246,95.3004,95.3004,6000.0
2014-07-24 14:05:00,118.15,118.15,118.11,118.13,8300.0,95.2923,95.2923,95.2601,95.2762,8300.0
2014-07-24 14:10:00,118.12,118.13,118.05,118.06,8900.0,95.2681,95.2762,95.2117,95.2198,8900.0
2014-07-24 14:15:00,118.06,118.06,118.01,118.02,9300.0,95.2198,95.2198,95.1794,95.1875,9300.0
2014-07-24 14:20:00,118.02,118.1,118.0,118.1,6800.0,95.1875,95.252,95.1714,95.252,6800.0
2014-07-24 14:25:00,118.1,118.14,118.07,118.07,23100.0,95.252,95.2843,95.2278,95.2278,23100.0
2014-07-24 14:30:00,118.06,118.08,117.98,117.98,16300.0,95.2198,95.2359,95.1552,95.1552,16300.0
2014-07-24 14:35:00,117.97,118.0,117.94,117.98,6300.0,95.1472,95.1714,95.123,95.1552,6300.0
2014-07-24 14:40:00,117.98,118.04,117.98,118.04,7300.0,95.1552,95.2036,95.1552,95.2036,7300.0
2014-07-24 14:45:00,118.04,118.04,117.98,118.03,9700.0,95.2036,95.2036,95.1552,95.1956,9700.0
2014-07-24 14:50:00,118.05,118.05,117.99,118.05,9700.0,95.2117,95.2117,95.1633,95.2117,9700.0
2014-07-24 14:55:00,118.05,118.08,117.97,117.97,9100.0,95.2117,95.2359,95.1472,95.1472,9100.0
2014-07-24 15:00:00,117.96,118.01,117.93,118.0,10800.0,95.1391,95.1794,95.1149,95.1714,10800.0
2014-07-24 15:05:00,118.01,118.05,118.0,118.03,10200.0,95.1794,95.2117,95.1714,95.1956,10200.0
2014-07-24 15:10:00,118.05,118.11,118.04,118.1,12200.0,95.2117,95.2601,95.2036,95.252,12200.0
2014-07-24 15:15:00,118.09,118.13,118.07,118.13,12400.0,95.244,95.2762,95.2278,95.2762,12400.0
2014-07-24 15:20:00,118.13,118.2,118.12,118.19,29900.0,95.2762,95.3327,95.2681,95.3246,29900.0
2014-07-24 15:25:00,118.19,118.23,118.16,118.17,38700.0,95.3246,95.3569,95.3004,95.3085,38700.0
2014-07-24 15:30:00,118.18,118.18,118.08,118.14,34500.0,95.3165,95.3165,95.2359,95.2843,34500.0
2014-07-24 15:35:00,118.14,118.21,118.13,118.18,22900.0,95.2843,95.3407,95.2762,95.3165,22900.0
2014-07-24 15:40:00,118.18,118.26,118.18,118.26,18200.0,95.3165,95.3811,95.3165,95.3811,18200.0
2014-07-24 15:45:00,118.25,118.26,118.23,118.26,31600.0,95.373,95.3811,95.3569,95.3811,31600.0
2014-07-24 15:50:00,118.26,118.28,118.2,118.2,34600.0,95.3811,95.3972,95.3327,95.3327,34600.0
2014-07-24 15:55:00,118.21,118.25,118.12,118.14,51400.0,95.3407,95.373,95.2681,95.2843,51400.0
2014-07-25 09:30:00,118.03,118.05,117.65,117.65,47800.0,95.1956,95.2117,94.8891,94.8891,47800.0
2014-07-25 09:35:00,117.62,117.62,117.38,117.42,18400.0,94.8649,94.8649,94.6713,94.7036,18400.0
2014-07-25 09:40:00,117.43,117.54,117.31,117.31,14600.0,94.7116,94.8004,94.6149,94.6149,14600.0
2014-07-25 09:45:00,117.34,117.42,117.31,117.41,15200.0,94.639,94.7036,94.6149,94.6955,15200.0
2014-07-25 09:50:00,117.42,117.64,117.42,117.59,9800.0,94.7036,94.881,94.7036,94.8407,9800.0
2014-07-25 09:55:00,117.61,117.62,117.23,117.29,23200.0,94.8568,94.8649,94.5503,94.5987,23200.0
2014-07-25 10:00:00,117.28,117.32,117.21,117.25,15500.0,94.5907,94.6229,94.5342,94.5665,15500.0
2014-07-25 10:05:00,117.21,117.3,117.2,117.2,14400.0,94.5342,94.6068,94.5261,94.5261,14400.0
2014-07-25 10:10:00,117.21,117.34,117.19,117.34,33300.0,94.5342,94.639,94.5181,94.639,33300.0
2014-07-25 10:15:00,117.33,117.4,117.32,117.34,26000.0,94.631,94.6874,94.6229,94.639,26000.0
2014-07-25 10:20:00,117.33,117.45,117.29,117.4,21300.0,94.631,94.7278,94.5987,94.6874,21300.0
2014-07-25 10:25:00,117.42,117.46,117.39,117.39,6800.0,94.7036,94.7358,94.6794,94.6794,6800.0
2014-07-25 10:30:00,117.39,117.45,117.37,117.38,13300.0,94.6794,94.7278,94.6632,94.6713,13300.0
2014-07-25 10:35:00,117.39,117.41,117.36,117.36,6800.0,94.6794,94.6955,94.6552,94.6552,6800.0
2014-07-25 10:40:00,117.37,117.39,117.33,117.39,9300.0,94.6632,94.6794,94.631,94.6794,9300.0
2014-07-25 10:45:00,117.39,117.47,117.38,117.47,11400.0,94.6794,94.7439,94.6713,94.7439,11400.0
2014-07-25 10:50:00,117.47,117.47,117.42,117.42,12900.0,94.7439,94.7439,94.7036,94.7036,12900.0
2014-07-25 10:55:00,117.41,117.49,117.38,117.41,16000.0,94.6955,94.76,94.6713,94.6955,16000.0
2014-07-25 11:00:00,117.42,117.42,117.3,117.39,13200.0,94.7036,94.7036,94.6068,94.6794,13200.0
2014-07-25 11:05:00,117.39,117.42,117.3,117.41,13600.0,94.6794,94.7036,94.6068,94.6955,13600.0
2014-07-25 11:10:00,117.41,117.44,117.38,117.38,10000.0,94.6955,94.7197,94.6713,94.6713,10000.0
2014-07-25 11:15:00,117.41,117.44,117.35,117.42,14700.0,94.6955,94.7197,94.6471,94.7036,14700.0
2014-07-25 11:20:00,117.44,117.44,117.24,117.24,11000.0,94.7197,94.7197,94.5584,94.5584,11000.0
2014-07-25 11:25:00,117.27,117.56,117.27,117.53,45400.0,94.5826,94.8165,94.5826,94.7923,45400.0
2014-07-25 11:30:00,117.5,117.56,117.43,117.43,15300.0,94.7681,94.8165,94.7116,94.7116,15300.0
2014-07-25 11:35:00,117.43,117.55,117.42,117.45,30800.0,94.7116,94.8084,94.7036,94.7278,30800.0
2014-07-25 11:40:00,117.46,117.55,117.42,117.52,28300.0,94.7358,94.8084,94.7036,94.7842,28300.0
2014-07-25 11:45:00,117.52,117.57,117.48,117.53,9400.0,94.7842,94.8246,94.752,94.7923,9400.0
2014-07-25 11:50:00,117.5,117.51,117.45,117.51,3900.0,94.7681,94.7762,94.7278,94.7762,3900.0
2014-07-25 11:55:00,117.5,117.51,117.44,117.46,12000.0,94.7681,94.7762,94.7197,94.7358,12000.0
2014-07-25 12:00:00,117.44,117.48,117.42,117.43,7300.0,94.7197,94.752,94.7036,94.7116,7300.0
2014-07-25 12:05:00,117.44,117.51,117.43,117.5,7800.0,94.7197,94.7762,94.7116,94.7681,7800.0
2014-07-25 12:10:00,117.49,117.54,117.47,117.51,6900.0,94.76,94.8004,94.7439,94.7762,6900.0
2014-07-25 12:15:00,117.52,117.52,117.47,117.47,3800.0,94.7842,94.7842,94.7439,94.7439,3800.0
2014-07-25 12:20:00,117.47,117.48,117.41,117.42,13000.0,94.7439,94.752,94.6955,94.7036,13000.0
2014-07-25 12:25:00,117.43,117.48,117.43,117.45,5700.0,94.7116,94.752,94.7116,94.7278,5700.0
2014-07-25 12:30:00,117.45,117.49,117.42,117.43,5800.0,94.7278,94.76,94.7036,94.7116,5800.0
2014-07-25 12:35:00,117.43,117.46,117.4,117.4,3800.0,94.7116,94.7358,94.6874,94.6874,3800.0
2014-07-25 12:40:00,117.41,117.41,117.32,117.32,4100.0,94.6955,94.6955,94.6229,94.6229,4100.0
2014-07-25 12:45:00,117.33,117.44,117.31,117.4,11100.0,94.631,94.7197,94.6149,94.6874,11100.0
2014-07-25 12:50:00,117.42,117.42,117.39,117.39,2000.0,94.7036,94.7036,94.6794,94.6794,2000.0
2014-07-25 12:55:00,117.39,117.43,117.36,117.42,6100.0,94.6794,94.7116,94.6552,94.7036,6100.0
2014-07-25 13:00:00,117.41,117.42,117.34,117.4,8800.0,94.6955,94.7036,94.639,94.6874,8800.0
2014-07-25 13:05:00,117.4,117.41,117.37,117.41,7600.0,94.6874,94.6955,94.6632,94.6955,7600.0
2014-07-25 13:10:00,117.41,117.42,117.37,117.38,16100.0,94.6955,94.7036,94.6632,94.6713,16100.0
2014-07-25 13:15:00,117.37,117.37,117.29,117.29,3400.0,94.6632,94.6632,94.5987,94.5987,3400.0
2014-07-25 13:20:00,117.28,117.31,117.24,117.24,4900.0,94.5907,94.6149,94.5584,94.5584,4900.0
2014-07-25 13:25:00,117.26,117.31,117.25,117.27,6200.0,94.5745,94.6149,94.5665,94.5826,6200.0
2014-07-25 13:30:00,117.28,117.28,117.14,117.14,18100.0,94.5907,94.5907,94.4777,94.4777,18100.0
2014-07-25 13:35:00,117.14,117.22,117.12,117.16,11200.0,94.4777,94.5423,94.4616,94.4939,11200.0
2014-07-25 13:40:00,117.18,117.23,117.16,117.18,5700.0,94.51,94.5503,94.4939,94.51,5700.0
2014-07-25 13:45:00,117.16,117.2,117.15,117.19,5400.0,94.4939,94.5261,94.4858,94.5181,5400.0
2014-07-25 13:50:00,117.2,117.2,117.13,117.16,5600.0,94.5261,94.5261,94.4697,94.4939,5600.0
2014-07-25 13:55:00,117.13,117.19,117.13,117.14,5500.0,94.4697,94.5181,94.4697,94.4777,5500.0
2014-07-25 14:00:00,117.15,117.15,117.07,117.15,11000.0,94.4858,94.4858,94.4213,94.4858,11000.0
2014-07-25 14:05:00,117.13,117.16,117.07,117.11,10800.0,94.4697,94.4939,94.4213,94.4535,10800.0
2014-07-25 14:10:00,117.12,117.13,117.07,117.11,6200.0,94.4616,94.4697,94.4213,94.4535,6200.0
2014-07-25 14:15:00,117.11,117.23,117.11,117.23,13500.0,94.4535,94.5503,94.4535,94.5503,13500.0
2014-07-25 14:20:00,117.23,117.32,117.23,117.31,9600.0,94.5503,94.6229,94.5503,94.6149,9600.0
2014-07-25 14:25:00,117.31,117.41,117.31,117.37,21400.0,94.6149,94.6955,94.6149,94.6632,21400.0
2014-07-25 14:30:00,117.38,117.38,117.29,117.29,4200.0,94.6713,94.6713,94.5987,94.5987,4200.0
2014-07-25 14:35:00,117.3,117.31,117.27,117.3,8200.0,94.6068,94.6149,94.5826,94.6068,8200.0
2014-07-25 14:40:00,117.3,117.33,117.25,117.32,20800.0,94.6068,94.631,94.5665,94.6229,20800.0
2014-07-25 14:45:00,117.31,117.37,117.31,117.36,9400.0,94.6149,94.6632,94.6149,94.6552,9400.0
2014-07-25 14:50:00,117.37,117.37,117.25,117.33,12600.0,94.6632,94.6632,94.5665,94.631,12600.0
2014-07-25 14:55:00,117.33,117.37,117.3,117.37,9700.0,94.631,94.6632,94.6068,94.6632,9700.0
2014-07-25 15:00:00,117.36,117.38,117.3,117.35,15400.0,94.6552,94.6713,94.6068,94.6471,15400.0
2014-07-25 15:05:00,117.35,117.37,117.31,117.34,19900.0,94.6471,94.6632,94.6149,94.639,19900.0
2014-07-25 15:10:00,117.34,117.38,117.34,117.35,10100.0,94.639,94.6713,94.639,94.6471,10100.0
2014-07-25 15:15:00,117.35,117.36,117.3,117.34,15900.0,94.6471,94.6552,94.6068,94.639,15900.0
2014-07-25 15:20:00,117.34,117.41,117.31,117.31,15100.0,94.639,94.6955,94.6149,94.6149,15100.0
2014-07-25 15:25:00,117.32,117.34,117.28,117.3,11000.0,94.6229,94.639,94.5907,94.6068,11000.0
2014-07-25 15:30:00,117.3,117.33,117.27,117.27,20100.0,94.6068,94.631,94.5826,94.5826,20100.0
2014-07-25 15:35:00,117.26,117.35,117.26,117.34,20800.0,94.5745,94.6471,94.5745,94.639,20800.0
2014-07-25 15:40:00,117.34,117.46,117.34,117.44,23400.0,94.639,94.7358,94.639,94.7197,23400.0
2014-07-25 15:45:00,117.43,117.49,117.41,117.49,27700.0,94.7116,94.76,94.6955,94.76,27700.0
2014-07-25 15:50:00,117.49,117.55,117.47,117.49,66200.0,94.76,94.8084,94.7439,94.76,66200.0
2014-07-25 15:55:00,117.51,117.61,117.47,117.55,90500.0,94.7762,94.8568,94.7439,94.8084,90500.0
2014-07-28 09:30:00,117.44,117.55,117.25,117.25,31800.0,94.7197,94.8084,94.5665,94.5665,31800.0
2014-07-28 09:35:00,117.36,117.49,117.29,117.37,5600.0,94.6552,94.76,94.5987,94.6632,5600.0
2014-07-28 09:40:00,117.27,117.36,117.12,117.27,17500.0,94.5826,94.6552,94.4616,94.5826,17500.0
2014-07-28 09:45:00,117.26,117.35,117.15,117.19,18800.0,94.5745,94.6471,94.4858,94.5181,18800.0
2014-07-28 09:50:00,117.22,117.22,117.02,117.07,15200.0,94.5423,94.5423,94.381,94.4213,15200.0
2014-07-28 09:55:00,117.06,117.12,117.0,117.01,13200.0,94.4132,94.4616,94.3648,94.3729,13200.0
2014-07-28 10:00:00,117.01,117.05,116.81,116.85,42000.0,94.3729,94.4052,94.2116,94.2438,42000.0
2014-07-28 10:05:00,116.84,116.99,116.82,116.94,15100.0,94.2358,94.3568,94.2196,94.3164,15100.0
2014-07-28 10:10:00,116.91,117.13,116.91,117.11,18400.0,94.2922,94.4697,94.2922,94.4535,18400.0
2014-07-28 10:15:00,117.12,117.14,116.94,117.02,13200.0,94.4616,94.4777,94.3164,94.381,13200.0
2014-07-28 10:20:00,116.99,117.15,116.97,117.15,12600.0,94.3568,94.4858,94.3406,94.4858,12600.0
2014-07-28 10:25:00,117.15,117.25,117.08,117.23,12000.0,94.4858,94.5665,94.4293,94.5503,12000.0
2014-07-28 10:30:00,117.23,117.24,117.08,117.12,14900.0,94.5503,94.5584,94.4293,94.4616,14900.0
2014-07-28 10:35:00,117.12,117.27,117.06,117.27,16100.0,94.4616,94.5826,94.4132,94.5826,16100.0
2014-07-28 10:40:00,117.25,117.49,117.23,117.48,16100.0,94.5665,94.76,94.5503,94.752,16100.0
2014-07-28 10:45:00,117.51,117.53,117.4,117.43,17000.0,94.7762,94.7923,94.6874,94.7116,17000.0
2014-07-28 10:50:00,117.43,117.58,117.43,117.58,10000.0,94.7116,94.8326,94.7116,94.8326,10000.0
2014-07-28 10:55:00,117.59,117.6,117.48,117.48,13600.0,94.8407,94.8487,94.752,94.752,13600.0
2014-07-28 11:00:00,117.48,117.58,117.47,117.57,14100.0,94.752,94.8326,94.7439,94.8246,14100.0
2014-07-28 11:05:00,117.57,117.61,117.49,117.54,6700.0,94.8246,94.8568,94.76,94.8004,6700.0
2014-07-28 11:10:00,117.55,117.65,117.55,117.59,18900.0,94.8084,94.8891,94.8084,94.8407,18900.0
2014-07-28 11:15:00,117.58,117.66,117.55,117.6,11100.0,94.8326,94.8971,94.8084,94.8487,11100.0
2014-07-28 11:20:00,117.6,117.63,117.51,117.56,19400.0,94.8487,94.8729,94.7762,94.8165,19400.0
2014-07-28 11:25:00,117.54,117.56,117.36,117.43,15700.0,94.8004,94.8165,94.6552,94.7116,15700.0
2014-07-28 11:30:00,117.45,117.51,117.44,117.46,11300.0,94.7278,94.7762,94.7197,94.7358,11300.0
2014-07-28 11:35:00,117.46,117.53,117.46,117.51,11900.0,94.7358,94.7923,94.7358,94.7762,11900.0
2014-07-28 11:40:00,117.51,117.52,117.43,117.44,19000.0,94.7762,94.7842,94.7116,94.7197,19000.0
2014-07-28 11:45:00,117.43,117.43,117.37,117.39,9700.0,94.7116,94.7116,94.6632,94.6794,9700.0
2014-07-28 11:50:00,117.39,117.42,117.37,117.4,8700.0,94.6794,94.7036,94.6632,94.6874,8700.0
2014-07-28 11:55:00,117.41,117.43,117.32,117.39,12000.0,94.6955,94.7116,94.6229,94.6794,12000.0
2014-07-28 12:00:00,117.38,117.39,117.35,117.37,4100.0,94.6713,94.6794,94.6471,94.6632,4100.0
2014-07-28 12:05:00,117.37,117.4,117.35,117.4,10700.0,94.6632,94.6874,94.6471,94.6874,10700.0
2014-07-28 12:10:00,117.4,117.42,117.34,117.4,7500.0,94.6874,94.7036,94.639,94.6874,7500.0
2014-07-28 12:15:00,117.39,117.4,117.32,117.34,4400.0,94.6794,94.6874,94.6229,94.639,4400.0
2014-07-28 12:20:00,117.36,117.41,117.31,117.34,22100.0,94.6552,94.6955,94.6149,94.639,22100.0
2014-07-28 12:25:00,117.34,117.4,117.34,117.34,5400.0,94.639,94.6874,94.639,94.639,5400.0
2014-07-28 12:30:00,117.36,117.38,117.27,117.27,4400.0,94.6552,94.6713,94.5826,94.5826,4400.0
2014-07-28 12:35:00,117.26,117.33,117.26,117.33,4900.0,94.5745,94.631,94.5745,94.631,4900.0
2014-07-28 12:40:00,117.33,117.34,117.28,117.3,5100.0,94.631,94.639,94.5907,94.6068,5100.0
2014-07-28 12:45:00,117.29,117.31,117.28,117.31,5200.0,94.5987,94.6149,94.5907,94.6149,5200.0
2014-07-28 12:50:00,117.31,117.31,117.24,117.26,6500.0,94.6149,94.6149,94.5584,94.5745,6500.0
2014-07-28 12:55:00,117.27,117.3,117.24,117.3,5200.0,94.5826,94.6068,94.5584,94.6068,5200.0
2014-07-28 13:00:00,117.29,117.33,117.27,117.3,6000.0,94.5987,94.631,94.5826,94.6068,6000.0
2014-07-28 13:05:00,117.31,117.33,117.18,117.2,15300.0,94.6149,94.631,94.51,94.5261,15300.0
2014-07-28 13:10:00,117.19,117.25,117.18,117.22,6400.0,94.5181,94.5665,94.51,94.5423,6400.0
2014-07-28 13:15:00,117.23,117.31,117.21,117.3,7200.0,94.5503,94.6149,94.5342,94.6068,7200.0
2014-07-28 13:20:00,117.27,117.37,117.26,117.36,10000.0,94.5826,94.6632,94.5745,94.6552,10000.0
2014-07-28 13:25:00,117.37,117.37,117.34,117.36,4900.0,94.6632,94.6632,94.639,94.6552,4900.0
2014-07-28 13:30:00,117.35,117.45,117.31,117.45,11900.0,94.6471,94.7278,94.6149,94.7278,11900.0
2014-07-28 13:35:00,117.46,117.54,117.39,117.52,13100.0,94.7358,94.8004,94.6794,94.7842,13100.0
2014-07-28 13:40:00,117.51,117.51,117.43,117.47,11900.0,94.7762,94.7762,94.7116,94.7439,11900.0
2014-07-28 13:45:00,117.47,117.54,117.45,117.45,8400.0,94.7439,94.8004,94.7278,94.7278,8400.0
2014-07-28 13:50:00,117.46,117.46,117.34,117.37,10800.0,94.7358,94.7358,94.639,94.6632,10800.0
2014-07-28 13:55:00,117.36,117.42,117.36,117.42,6400.0,94.6552,94.7036,94.6552,94.7036,6400.0
2014-07-28 14:00:00,117.43,117.43,117.36,117.4,7900.0,94.7116,94.7116,94.6552,94.6874,7900.0
2014-07-28 14:05:00,117.39,117.41,117.36,117.38,4400.0,94.6794,94.6955,94.6552,94.6713,4400.0
2014-07-28 14:10:00,117.37,117.41,117.34,117.41,12000.0,94.6632,94.6955,94.639,94.6955,12000.0
2014-07-28 14:15:00,117.44,117.45,117.31,117.32,6200.0,94.7197,94.7278,94.6149,94.6229,6200.0
2014-07-28 14:20:00,117.32,117.33,117.28,117.31,8000.0,94.6229,94.631,94.5907,94.6149,8000.0
2014-07-28 14:25:00,117.3,117.34,117.28,117.3,7700.0,94.6068,94.639,94.5907,94.6068,7700.0
2014-07-28 14:30:00,117.3,117.31,117.23,117.27,8800.0,94.6068,94.6149,94.5503,94.5826,8800.0
2014-07-28 14:35:00,117.28,117.28,117.2,117.23,7800.0,94.5907,94.5907,94.5261,94.5503,7800.0
2014-07-28 14:40:00,117.23,117.23,117.13,117.16,12800.0,94.5503,94.5503,94.4697,94.4939,12800.0
2014-07-28 14:45:00,117.16,117.23,117.16,117.22,7200.0,94.4939,94.5503,94.4939,94.5423,7200.0
2014-07-28 14:50:00,117.23,117.23,117.16,117.22,12300.0,94.5503,94.5503,94.4939,94.5423,12300.0
2014-07-28 14:55:00,117.22,117.3,117.22,117.28,9600.0,94.5423,94.6068,94.5423,94.5907,9600.0
2014-07-28 15:00:00,117.28,117.32,117.24,117.25,15500.0,94.5907,94.6229,94.5584,94.5665,15500.0
2014-07-28 15:05:00,117.24,117.25,117.14,117.14,12200.0,94.5584,94.5665,94.4777,94.4777,12200.0
2014-07-28 15:10:00,117.15,117.25,117.15,117.23,14400.0,94.4858,94.5665,94.4858,94.5503,14400.0
2014-07-28 15:15:00,117.22,117.28,117.22,117.28,16500.0,94.5423,94.5907,94.5423,94.5907,16500.0
2014-07-28 15:20:00,117.28,117.29,117.15,117.16,33000.0,94.5907,94.5987,94.4858,94.4939,33000.0
2014-07-28 15:25:00,117.17,117.18,117.14,117.14,13500.0,94.5019,94.51,94.4777,94.4777,13500.0
2014-07-28 15:30:00,117.15,117.18,117.11,117.11,22300.0,94.4858,94.51,94.4535,94.4535,22300.0
2014-07-28 15:35:00,117.11,117.12,117.04,117.08,28000.0,94.4535,94.4616,94.3971,94.4293,28000.0
2014-07-28 15:40:00,117.08,117.12,117.07,117.11,29300.0,94.4293,94.4616,94.4213,94.4535,29300.0
2014-07-28 15:45:00,117.11,117.2,117.11,117.11,38300.0,94.4535,94.5261,94.4535,94.4535,38300.0
2014-07-28 15:50:00,117.11,117.14,117.09,117.13,30500.0,94.4535,94.4777,94.4374,94.4697,30500.0
2014-07-28 15:55:00,117.14,117.15,117.1,117.12,31600.0,94.4777,94.4858,94.4455,94.4616,31600.0
2014-07-29 09:30:00,119.05,119.27,118.75,118.95,130600.0,96.0182,96.1957,95.7763,95.9376,130600.0
2014-07-29 09:35:00,118.97,118.98,118.6,118.89,57800.0,95.9537,95.9618,95.6553,95.8892,57800.0
2014-07-29 09:40:00,118.88,118.99,118.6,118.73,41000.0,95.8811,95.9698,95.6553,95.7601,41000.0
2014-07-29 09:45:00,118.75,118.75,118.53,118.69,49700.0,95.7763,95.7763,95.5988,95.7279,49700.0
2014-07-29 09:50:00,118.69,118.83,118.62,118.8,25300.0,95.7279,95.8408,95.6714,95.8166,25300.0
2014-07-29 09:55:00,118.82,118.92,118.71,118.79,38700.0,95.8327,95.9134,95.744,95.8085,38700.0
2014-07-29 10:00:00,118.77,118.88,118.69,118.82,37800.0,95.7924,95.8811,95.7279,95.8327,37800.0
2014-07-29 10:05:00,118.81,118.95,118.79,118.9,24700.0,95.8247,95.9376,95.8085,95.8972,24700.0
2014-07-29 10:10:00,118.92,118.98,118.88,118.93,20700.0,95.9134,95.9618,95.8811,95.9214,20700.0
2014-07-29 10:15:00,118.94,118.97,118.81,118.86,25400.0,95.9295,95.9537,95.8247,95.865,25400.0
2014-07-29 10:20:00,118.87,118.95,118.81,118.83,14800.0,95.873,95.9376,95.8247,95.8408,14800.0
2014-07-29 10:25:00,118.84,118.84,118.75,118.81,49600.0,95.8489,95.8489,95.7763,95.8247,49600.0
2014-07-29 10:30:00,118.8,118.88,118.79,118.87,11500.0,95.8166,95.8811,95.8085,95.873,11500.0
2014-07-29 10:35:00,118.88,118.91,118.85,118.91,12800.0,95.8811,95.9053,95.8569,95.9053,12800.0
2014-07-29 10:40:00,118.91,118.93,118.84,118.92,24400.0,95.9053,95.9214,95.8489,95.9134,24400.0
2014-07-29 10:45:00,118.91,119.09,118.88,119.08,31200.0,95.9053,96.0505,95.8811,96.0424,31200.0
2014-07-29 10:50:00,119.09,119.09,118.98,119.06,24300.0,96.0505,96.0505,95.9618,96.0263,24300.0
2014-07-29 10:55:00,119.05,119.08,119.0,119.07,14400.0,96.0182,96.0424,95.9779,96.0344,14400.0
2014-07-29 11:00:00,119.08,119.12,118.89,118.91,30000.0,96.0424,96.0747,95.8892,95.9053,30000.0
2014-07-29 11:05:00,118.9,118.94,118.82,118.83,19100.0,95.8972,95.9295,95.8327,95.8408,19100.0
2014-07-29 11:10:00,118.84,118.84,118.73,118.81,21900.0,95.8489,95.8489,95.7601,95.8247,21900.0
2014-07-29 11:15:00,118.8,118.93,118.78,118.9,20500.0,95.8166,95.9214,95.8005,95.8972,20500.0
2014-07-29 11:20:00,118.89,119.03,118.87,119.03,22900.0,95.8892,96.0021,95.873,96.0021,22900.0
2014-07-29 11:25:00,119.05,119.05,118.94,118.94,16300.0,96.0182,96.0182,95.9295,95.9295,16300.0
2014-07-29 11:30:00,118.94,119.02,118.85,118.94,36400.0,95.9295,95.994,95.8569,95.9295,36400.0
2014-07-29 11:35:00,118.92,118.97,118.86,118.95,16800.0,95.9134,95.9537,95.865,95.9376,16800.0
2014-07-29 11:40:00,118.96,119.04,118.93,119.04,14500.0,95.9456,96.0102,95.9214,96.0102,14500.0
2014-07-29 11:45:00,119.03,119.04,118.94,118.96,18400.0,96.0021,96.0102,95.9295,95.9456,18400.0
2014-07-29 11:50:00,118.95,119.0,118.93,118.96,28900.0,95.9376,95.9779,95.9214,95.9456,28900.0
2014-07-29 11:55:00,118.96,119.04,118.95,118.99,16000.0,95.9456,96.0102,95.9376,95.9698,16000.0
2014-07-29 12:00:00,118.96,118.99,118.92,118.98,20500.0,95.9456,95.9698,95.9134,95.9618,20500.0
2014-07-29 12:05:00,118.99,119.04,118.97,119.02,24100.0,95.9698,96.0102,95.9537,95.994,24100.0
2014-07-29 12:10:00,119.02,119.21,119.01,119.19,19100.0,95.994,96.1473,95.986,96.1311,19100.0
2014-07-29 12:15:00,119.19,119.27,119.15,119.21,15300.0,96.1311,96.1957,96.0989,96.1473,15300.0
2014-07-29 12:20:00,119.24,119.43,119.2,119.37,23500.0,96.1715,96.3247,96.1392,96.2763,23500.0
2014-07-29 12:25:00,119.38,119.42,119.35,119.41,8400.0,96.2844,96.3166,96.2602,96.3086,8400.0
2014-07-29 12:30:00,119.44,119.46,119.33,119.37,12600.0,96.3328,96.3489,96.2441,96.2763,12600.0
2014-07-29 12:35:00,119.38,119.5,119.37,119.44,26600.0,96.2844,96.3812,96.2763,96.3328,26600.0
2014-07-29 12:40:00,119.45,119.5,119.38,119.49,21300.0,96.3408,96.3812,96.2844,96.3731,21300.0
2014-07-29 12:45:00,119.48,119.49,119.39,119.42,10000.0,96.365,96.3731,96.2924,96.3166,10000.0
2014-07-29 12:50:00,119.43,119.55,119.4,119.5,24400.0,96.3247,96.4215,96.3005,96.3812,24400.0
2014-07-29 12:55:00,119.5,119.53,119.49,119.52,13200.0,96.3812,96.4054,96.3731,96.3973,13200.0
2014-07-29 13:00:00,119.52,119.54,119.49,119.5,16000.0,96.3973,96.4134,96.3731,96.3812,16000.0
2014-07-29 13:05:00,119.5,119.58,119.47,119.58,46800.0,96.3812,96.4457,96.357,96.4457,46800.0
2014-07-29 13:10:00,119.58,119.6,119.46,119.48,29400.0,96.4457,96.4618,96.3489,96.365,29400.0
2014-07-29 13:15:00,119.48,119.49,119.35,119.37,36800.0,96.365,96.3731,96.2602,96.2763,36800.0
2014-07-29 13:20:00,119.37,119.47,119.37,119.46,19000.0,96.2763,96.357,96.2763,96.3489,19000.0
2014-07-29 13:25:00,119.46,119.54,119.45,119.54,18200.0,96.3489,96.4134,96.3408,96.4134,18200.0
2014-07-29 13:30:00,119.53,119.54,119.48,119.54,13000.0,96.4054,96.4134,96.365,96.4134,13000.0
2014-07-29 13:35:00,119.54,119.54,119.42,119.42,13100.0,96.4134,96.4134,96.3166,96.3166,13100.0
2014-07-29 13:40:00,119.43,119.52,119.42,119.51,28900.0,96.3247,96.3973,96.3166,96.3892,28900.0
2014-07-29 13:45:00,119.51,119.54,119.5,119.51,6700.0,96.3892,96.4134,96.3812,96.3892,6700.0
2014-07-29 13:50:00,119.51,119.51,119.47,119.48,15000.0,96.3892,96.3892,96.357,96.365,15000.0
2014-07-29 13:55:00,119.47,119.49,119.46,119.48,14300.0,96.357,96.3731,96.3489,96.365,14300.0
2014-07-29 14:00:00,119.47,119.48,119.3,119.31,23400.0,96.357,96.365,96.2199,96.2279,23400.0
2014-07-29 14:05:00,119.31,119.31,119.22,119.26,30100.0,96.2279,96.2279,96.1553,96.1876,30100.0
2014-07-29 14:10:00,119.26,119.32,119.26,119.3,15000.0,96.1876,96.236,96.1876,96.2199,15000.0
2014-07-29 14:15:00,119.29,119.32,119.2,119.2,17700.0,96.2118,96.236,96.1392,96.1392,17700.0
2014-07-29 14:20:00,119.2,119.24,119.04,119.09,27500.0,96.1392,96.1715,96.0102,96.0505,27500.0
2014-07-29 14:25:00,119.09,119.09,118.91,119.02,24700.0,96.0505,96.0505,95.9053,95.994,24700.0
2014-07-29 14:30:00,119.02,119.14,119.02,119.13,39900.0,95.994,96.0908,95.994,96.0827,39900.0
2014-07-29 14:35:00,119.14,119.15,119.08,119.1,42700.0,96.0908,96.0989,96.0424,96.0586,42700.0
2014-07-29 14:40:00,119.1,119.12,119.08,119.1,27400.0,96.0586,96.0747,96.0424,96.0586,27400.0
2014-07-29 14:45:00,119.08,119.14,119.04,119.14,21000.0,96.0424,96.0908,96.0102,96.0908,21000.0
2014-07-29 14:50:00,119.14,119.14,119.04,119.04,14300.0,96.0908,96.0908,96.0102,96.0102,14300.0
2014-07-29 14:55:00,119.05,119.12,119.04,119.09,15800.0,96.0182,96.0747,96.0102,96.0505,15800.0
2014-07-29 15:00:00,119.08,119.08,118.99,119.05,19400.0,96.0424,96.0424,95.9698,96.0182,19400.0
2014-07-29 15:05:00,119.07,119.13,119.05,119.09,18700.0,96.0344,96.0827,96.0182,96.0505,18700.0
2014-07-29 15:10:00,119.1,119.12,119.07,119.11,27100.0,96.0586,96.0747,96.0344,96.0666,27100.0
2014-07-29 15:15:00,119.12,119.14,119.09,119.14,14900.0,96.0747,96.0908,96.0505,96.0908,14900.0
2014-07-29 15:20:00,119.14,119.17,119.08,119.09,27100.0,96.0908,96.115,96.0424,96.0505,27100.0
2014-07-29 15:25:00,119.09,119.14,119.07,119.1,32400.0,96.0505,96.0908,96.0344,96.0586,32400.0
2014-07-29 15:30:00,119.09,119.12,119.02,119.03,46000.0,96.0505,96.0747,95.994,96.0021,46000.0
2014-07-29 15:35:00,119.03,119.07,118.98,119.0,19500.0,96.0021,96.0344,95.9618,95.9779,19500.0
2014-07-29 15:40:00,119.0,119.03,118.9,118.92,25800.0,95.9779,96.0021,95.8972,95.9134,25800.0
2014-07-29 15:45:00,118.92,119.09,118.89,119.08,45100.0,95.9134,96.0505,95.8892,96.0424,45100.0
2014-07-29 15:50:00,119.07,119.07,118.94,118.95,66500.0,96.0344,96.0344,95.9295,95.9376,66500.0
2014-07-29 15:55:00,118.95,119.02,118.9,118.9,88800.0,95.9376,95.994,95.8972,95.8972,88800.0
2014-07-30 09:30:00,118.79,119.07,118.28,118.34,70100.0,95.8085,96.0344,95.3972,95.4456,70100.0
2014-07-30 09:35:00,118.31,118.39,117.94,118.01,40000.0,95.4214,95.4859,95.123,95.1794,40000.0
2014-07-30 09:40:00,117.93,118.0,117.78,117.87,65000.0,95.1149,95.1714,94.9939,95.0665,65000.0
2014-07-30 09:45:00,117.87,118.14,117.82,118.07,29500.0,95.0665,95.2843,95.0262,95.2278,29500.0
2014-07-30 09:50:00,118.08,118.15,117.78,117.8,28200.0,95.2359,95.2923,94.9939,95.0101,28200.0
2014-07-30 09:55:00,117.81,117.87,117.7,117.7,22000.0,95.0181,95.0665,94.9294,94.9294,22000.0
2014-07-30 10:00:00,117.72,117.85,117.64,117.78,41200.0,94.9455,95.0504,94.881,94.9939,41200.0
2014-07-30 10:05:00,117.78,117.82,117.67,117.75,19900.0,94.9939,95.0262,94.9052,94.9697,19900.0
2014-07-30 10:10:00,117.71,117.8,117.7,117.73,26300.0,94.9375,95.0101,94.9294,94.9536,26300.0
2014-07-30 10:15:00,117.73,117.73,117.63,117.73,34600.0,94.9536,94.9536,94.8729,94.9536,34600.0
2014-07-30 10:20:00,117.73,117.84,117.73,117.84,23900.0,94.9536,95.0423,94.9536,95.0423,23900.0
2014-07-30 10:25:00,117.84,117.87,117.77,117.86,43500.0,95.0423,95.0665,94.9859,95.0584,43500.0
2014-07-30 10:30:00,117.87,117.89,117.71,117.72,17900.0,95.0665,95.0826,94.9375,94.9455,17900.0
2014-07-30 10:35:00,117.72,117.77,117.66,117.66,27700.0,94.9455,94.9859,94.8971,94.8971,27700.0
2014-07-30 10:40:00,117.66,117.66,117.5,117.54,27100.0,94.8971,94.8971,94.7681,94.8004,27100.0
2014-07-30 10:45:00,117.53,117.58,117.44,117.54,18200.0,94.7923,94.8326,94.7197,94.8004,18200.0
2014-07-30 10:50:00,117.55,117.66,117.54,117.65,22900.0,94.8084,94.8971,94.8004,94.8891,22900.0
2014-07-30 10:55:00,117.64,117.64,117.51,117.61,17600.0,94.881,94.881,94.7762,94.8568,17600.0
2014-07-30 11:00:00,117.6,117.72,117.6,117.71,37500.0,94.8487,94.9455,94.8487,94.9375,37500.0
2014-07-30 11:05:00,117.71,117.89,117.68,117.85,18100.0,94.9375,95.0826,94.9133,95.0504,18100.0
2014-07-30 11:10:00,117.82,117.95,117.82,117.95,18400.0,95.0262,95.131,95.0262,95.131,18400.0
2014-07-30 11:15:00,117.95,118.0,117.93,117.97,12600.0,95.131,95.1714,95.1149,95.1472,12600.0
2014-07-30 11:20:00,117.97,118.09,117.96,118.0,23600.0,95.1472,95.244,95.1391,95.1714,23600.0
2014-07-30 11:25:00,118.02,118.06,117.99,118.06,7000.0,95.1875,95.2198,95.1633,95.2198,7000.0
2014-07-30 11:30:00,118.05,118.08,118.01,118.03,8300.0,95.2117,95.2359,95.1794,95.1956,8300.0
2014-07-30 11:35:00,118.03,118.04,117.98,117.98,9100.0,95.1956,95.2036,95.1552,95.1552,9100.0
2014-07-30 11:40:00,117.99,118.06,117.98,117.99,6000.0,95.1633,95.2198,95.1552,95.1633,6000.0
2014-07-30 11:45:00,117.98,118.02,117.96,117.98,13500.0,95.1552,95.1875,95.1391,95.1552,13500.0
2014-07-30 11:50:00,117.99,117.99,117.96,117.97,7500.0,95.1633,95.1633,95.1391,95.1472,7500.0
2014-07-30 11:55:00,117.96,118.01,117.93,117.97,11800.0,95.1391,95.1794,95.1149,95.1472,11800.0
2014-07-30 12:00:00,117.99,118.01,117.94,117.99,7400.0,95.1633,95.1794,95.123,95.1633,7400.0
2014-07-30 12:05:00,118.0,118.05,117.95,117.95,19600.0,95.1714,95.2117,95.131,95.131,19600.0
2014-07-30 12:10:00,117.96,118.08,117.92,118.01,12700.0,95.1391,95.2359,95.1068,95.1794,12700.0
2014-07-30 12:15:00,118.02,118.04,117.99,118.01,6200.0,95.1875,95.2036,95.1633,95.1794,6200.0
2014-07-30 12:20:00,118.01,118.15,118.0,118.14,12200.0,95.1794,95.2923,95.1714,95.2843,12200.0
2014-07-30 12:25:00,118.14,118.15,118.04,118.07,20200.0,95.2843,95.2923,95.2036,95.2278,20200.0
2014-07-30 12:30:00,118.06,118.13,118.02,118.13,7000.0,95.2198,95.2762,95.1875,95.2762,7000.0
2014-07-30 12:35:00,118.13,118.26,118.13,118.23,11800.0,95.2762,95.3811,95.2762,95.3569,11800.0
2014-07-30 12:40:00,118.23,118.27,118.22,118.27,8000.0,95.3569,95.3891,95.3488,95.3891,8000.0
2014-07-30 12:45:00,118.24,118.27,118.2,118.26,6100.0,95.3649,95.3891,95.3327,95.3811,6100.0
2014-07-30 12:50:00,118.26,118.31,118.25,118.27,5800.0,95.3811,95.4214,95.373,95.3891,5800.0
2014-07-30 12:55:00,118.28,118.31,118.27,118.3,6000.0,95.3972,95.4214,95.3891,95.4133,6000.0
2014-07-30 13:00:00,118.31,118.31,118.08,118.11,9600.0,95.4214,95.4214,95.2359,95.2601,9600.0
2014-07-30 13:05:00,118.11,118.13,118.08,118.09,3700.0,95.2601,95.2762,95.2359,95.244,3700.0
2014-07-30 13:10:00,118.09,118.12,118.02,118.05,8700.0,95.244,95.2681,95.1875,95.2117,8700.0
2014-07-30 13:15:00,118.03,118.04,117.98,117.98,6000.0,95.1956,95.2036,95.1552,95.1552,6000.0
2014-07-30 13:20:00,117.97,118.06,117.97,117.99,9700.0,95.1472,95.2198,95.1472,95.1633,9700.0
2014-07-30 13:25:00,117.99,117.99,117.91,117.97,10000.0,95.1633,95.1633,95.0988,95.1472,10000.0
2014-07-30 13:30:00,117.97,117.97,117.84,117.92,15900.0,95.1472,95.1472,95.0423,95.1068,15900.0
2014-07-30 13:35:00,117.93,118.22,117.9,118.11,38600.0,95.1149,95.3488,95.0907,95.2601,38600.0
2014-07-30 13:40:00,118.13,118.46,118.13,118.25,38500.0,95.2762,95.5424,95.2762,95.373,38500.0
2014-07-30 13:45:00,118.25,118.32,118.23,118.32,6400.0,95.373,95.4295,95.3569,95.4295,6400.0
2014-07-30 13:50:00,118.33,118.4,118.33,118.36,10600.0,95.4375,95.494,95.4375,95.4617,10600.0
2014-07-30 13:55:00,118.34,118.37,118.31,118.37,10000.0,95.4456,95.4698,95.4214,95.4698,10000.0
2014-07-30 14:00:00,118.31,118.55,118.19,118.26,41900.0,95.4214,95.615,95.3246,95.3811,41900.0
2014-07-30 14:05:00,118.27,118.48,118.27,118.47,13100.0,95.3891,95.5585,95.3891,95.5504,13100.0
2014-07-30 14:10:00,118.4,118.49,118.35,118.44,44800.0,95.494,95.5666,95.4537,95.5262,44800.0
2014-07-30 14:15:00,118.43,118.43,118.39,118.43,27100.0,95.5182,95.5182,95.4859,95.5182,27100.0
2014-07-30 14:20:00,118.43,118.45,118.32,118.39,16200.0,95.5182,95.5343,95.4295,95.4859,16200.0
2014-07-30 14:25:00,118.4,118.46,118.33,118.39,15500.0,95.494,95.5424,95.4375,95.4859,15500.0
2014-07-30 14:30:00,118.39,118.4,118.31,118.33,16300.0,95.4859,95.494,95.4214,95.4375,16300.0
2014-07-30 14:35:00,118.35,118.38,118.31,118.34,11500.0,95.4537,95.4778,95.4214,95.4456,11500.0
2014-07-30 14:40:00,118.35,118.48,118.35,118.44,19500.0,95.4537,95.5585,95.4537,95.5262,19500.0
2014-07-30 14:45:00,118.45,118.45,118.3,118.32,23700.0,95.5343,95.5343,95.4133,95.4295,23700.0
2014-07-30 14:50:00,118.32,118.46,118.32,118.46,13500.0,95.4295,95.5424,95.4295,95.5424,13500.0
2014-07-30 14:55:00,118.47,118.48,118.39,118.41,32300.0,95.5504,95.5585,95.4859,95.502,32300.0
2014-07-30 15:00:00,118.42,118.43,118.31,118.39,20000.0,95.5101,95.5182,95.4214,95.4859,20000.0
2014-07-30 15:05:00,118.37,118.44,118.32,118.39,12700.0,95.4698,95.5262,95.4295,95.4859,12700.0
2014-07-30 15:10:00,118.4,118.46,118.37,118.43,16600.0,95.494,95.5424,95.4698,95.5182,16600.0
2014-07-30 15:15:00,118.4,118.54,118.4,118.5,14400.0,95.494,95.6069,95.494,95.5746,14400.0
2014-07-30 15:20:00,118.49,118.54,118.44,118.44,13300.0,95.5666,95.6069,95.5262,95.5262,13300.0
2014-07-30 15:25:00,118.44,118.51,118.43,118.43,15900.0,95.5262,95.5827,95.5182,95.5182,15900.0
2014-07-30 15:30:00,118.42,118.45,118.34,118.39,39000.0,95.5101,95.5343,95.4456,95.4859,39000.0
2014-07-30 15:35:00,118.39,118.39,118.29,118.33,18400.0,95.4859,95.4859,95.4053,95.4375,18400.0
2014-07-30 15:40:00,118.33,118.36,118.31,118.31,23700.0,95.4375,95.4617,95.4214,95.4214,23700.0
2014-07-30 15:45:00,118.31,118.33,118.26,118.33,27700.0,95.4214,95.4375,95.3811,95.4375,27700.0
2014-07-30 15:50:00,118.33,118.33,118.21,118.22,54900.0,95.4375,95.4375,95.3407,95.3488,54900.0
2014-07-30 15:55:00,118.22,118.23,118.12,118.17,91800.0,95.3488,95.3569,95.2681,95.3085,91800.0
2014-07-31 09:30:00,117.54,117.87,117.41,117.63,36200.0,94.8004,95.0665,94.6955,94.8729,36200.0
2014-07-31 09:35:00,117.64,117.67,117.28,117.31,13200.0,94.881,94.9052,94.5907,94.6149,13200.0
2014-07-31 09:40:00,117.31,117.44,117.28,117.33,18400.0,94.6149,94.7197,94.5907,94.631,18400.0
2014-07-31 09:45:00,117.33,117.8,117.32,117.77,16000.0,94.631,95.0101,94.6229,94.9859,16000.0
2014-07-31 09:50:00,117.77,117.77,117.48,117.53,15900.0,94.9859,94.9859,94.752,94.7923,15900.0
2014-07-31 09:55:00,117.53,117.72,117.49,117.53,12500.0,94.7923,94.9455,94.76,94.7923,12500.0
2014-07-31 10:00:00,117.55,117.62,117.49,117.6,17500.0,94.8084,94.8649,94.76,94.8487,17500.0
2014-07-31 10:05:00,117.61,117.63,117.49,117.56,26400.0,94.8568,94.8729,94.76,94.8165,26400.0
2014-07-31 10:10:00,117.55,117.62,117.5,117.62,19300.0,94.8084,94.8649,94.7681,94.8649,19300.0
2014-07-31 10:15:00,117.63,117.66,117.53,117.65,15400.0,94.8729,94.8971,94.7923,94.8891,15400.0
2014-07-31 10:20:00,117.65,117.86,117.64,117.86,52500.0,94.8891,95.0584,94.881,95.0584,52500.0
2014-07-31 10:25:00,117.86,118.29,117.86,118.29,100700.0,95.0584,95.4053,95.0584,95.4053,100700.0
2014-07-31 10:30:00,118.28,118.34,118.06,118.06,58900.0,95.3972,95.4456,95.2198,95.2198,58900.0
2014-07-31 10:35:00,118.02,118.08,117.95,118.03,14700.0,95.1875,95.2359,95.131,95.1956,14700.0
2014-07-31 10:40:00,118.03,118.12,118.0,118.09,10200.0,95.1956,95.2681,95.1714,95.244,10200.0
2014-07-31 10:45:00,118.08,118.08,118.0,118.04,12100.0,95.2359,95.2359,95.1714,95.2036,12100.0
2014-07-31 10:50:00,118.02,118.07,117.95,117.95,15000.0,95.1875,95.2278,95.131,95.131,15000.0
2014-07-31 10:55:00,117.94,117.96,117.79,117.84,18700.0,95.123,95.1391,95.002,95.0423,18700.0
2014-07-31 11:00:00,117.83,118.02,117.83,118.0,11700.0,95.0343,95.1875,95.0343,95.1714,11700.0
2014-07-31 11:05:00,117.99,118.01,117.92,117.95,7700.0,95.1633,95.1794,95.1068,95.131,7700.0
2014-07-31 11:10:00,117.97,118.02,117.87,117.94,24200.0,95.1472,95.1875,95.0665,95.123,24200.0
2014-07-31 11:15:00,117.92,117.97,117.84,117.97,15200.0,95.1068,95.1472,95.0423,95.1472,15200.0
2014-07-31 11:20:00,117.96,118.08,117.93,118.08,14100.0,95.1391,95.2359,95.1149,95.2359,14100.0
2014-07-31 11:25:00,118.08,118.1,117.98,117.99,14500.0,95.2359,95.252,95.1552,95.1633,14500.0
2014-07-31 11:30:00,118.0,118.04,117.91,118.04,18000.0,95.1714,95.2036,95.0988,95.2036,18000.0
2014-07-31 11:35:00,118.04,118.21,118.01,118.21,19000.0,95.2036,95.3407,95.1794,95.3407,19000.0
2014-07-31 11:40:00,118.22,118.27,118.17,118.17,13900.0,95.3488,95.3891,95.3085,95.3085,13900.0
2014-07-31 11:45:00,118.17,118.33,118.14,118.3,52200.0,95.3085,95.4375,95.2843,95.4133,52200.0
2014-07-31 11:50:00,118.28,118.31,118.19,118.25,38700.0,95.3972,95.4214,95.3246,95.373,38700.0
2014-07-31 11:55:00,118.24,118.26,118.05,118.07,10900.0,95.3649,95.3811,95.2117,95.2278,10900.0
2014-07-31 12:00:00,118.03,118.06,117.94,118.04,21700.0,95.1956,95.2198,95.123,95.2036,21700.0
2014-07-31 12:05:00,118.04,118.06,117.94,118.01,6100.0,95.2036,95.2198,95.123,95.1794,6100.0
2014-07-31 12:10:00,117.99,117.99,117.79,117.86,16800.0,95.1633,95.1633,95.002,95.0584,16800.0
2014-07-31 12:15:00,117.88,117.89,117.82,117.86,8900.0,95.0746,95.0826,95.0262,95.0584,8900.0
2014-07-31 12:20:00,117.87,118.06,117.84,118.06,18600.0,95.0665,95.2198,95.0423,95.2198,18600.0
2014-07-31 12:25:00,118.03,118.07,117.97,118.02,17200.0,95.1956,95.2278,95.1472,95.1875,17200.0
2014-07-31 12:30:00,118.02,118.09,118.01,118.05,10100.0,95.1875,95.244,95.1794,95.2117,10100.0
2014-07-31 12:35:00,118.04,118.05,118.0,118.0,11200.0,95.2036,95.2117,95.1714,95.1714,11200.0
2014-07-31 12:40:00,118.01,118.03,118.0,118.02,10100.0,95.1794,95.1956,95.1714,95.1875,10100.0
2014-07-31 12:45:00,118.02,118.08,118.01,118.04,8700.0,95.1875,95.2359,95.1794,95.2036,8700.0
2014-07-31 12:50:00,118.04,118.06,118.0,118.05,24100.0,95.2036,95.2198,95.1714,95.2117,24100.0
2014-07-31 12:55:00,118.05,118.08,118.01,118.04,11700.0,95.2117,95.2359,95.1794,95.2036,11700.0
2014-07-31 13:00:00,118.02,118.04,118.0,118.03,21300.0,95.1875,95.2036,95.1714,95.1956,21300.0
2014-07-31 13:05:00,118.04,118.04,117.99,118.0,11700.0,95.2036,95.2036,95.1633,95.1714,11700.0
2014-07-31 13:10:00,117.98,117.99,117.88,117.91,8500.0,95.1552,95.1633,95.0746,95.0988,8500.0
2014-07-31 13:15:00,117.9,117.9,117.79,117.83,9900.0,95.0907,95.0907,95.002,95.0343,9900.0
2014-07-31 13:20:00,117.83,117.83,117.73,117.73,9200.0,95.0343,95.0343,94.9536,94.9536,9200.0
2014-07-31 13:25:00,117.72,117.85,117.7,117.85,10500.0,94.9455,95.0504,94.9294,95.0504,10500.0
2014-07-31 13:30:00,117.86,117.87,117.79,117.81,11000.0,95.0584,95.0665,95.002,95.0181,11000.0
2014-07-31 13:35:00,117.8,117.84,117.78,117.8,10800.0,95.0101,95.0423,94.9939,95.0101,10800.0
2014-07-31 13:40:00,117.79,117.8,117.69,117.71,10400.0,95.002,95.0101,94.9213,94.9375,10400.0
2014-07-31 13:45:00,117.71,117.74,117.65,117.74,13900.0,94.9375,94.9617,94.8891,94.9617,13900.0
2014-07-31 13:50:00,117.74,117.75,117.62,117.72,24900.0,94.9617,94.9697,94.8649,94.9455,24900.0
2014-07-31 13:55:00,117.71,117.75,117.63,117.66,11700.0,94.9375,94.9697,94.8729,94.8971,11700.0
2014-07-31 14:00:00,117.66,117.76,117.66,117.75,12900.0,94.8971,94.9778,94.8971,94.9697,12900.0
2014-07-31 14:05:00,117.76,117.79,117.68,117.7,18500.0,94.9778,95.002,94.9133,94.9294,18500.0
2014-07-31 14:10:00,117.71,117.76,117.66,117.74,14200.0,94.9375,94.9778,94.8971,94.9617,14200.0
2014-07-31 14:15:00,117.77,117.78,117.65,117.73,11300.0,94.9859,94.9939,94.8891,94.9536,11300.0
2014-07-31 14:20:00,117.72,117.78,117.67,117.74,14800.0,94.9455,94.9939,94.9052,94.9617,14800.0
2014-07-31 14:25:00,117.74,117.85,117.73,117.85,9700.0,94.9617,95.0504,94.9536,95.0504,9700.0
2014-07-31 14:30:00,117.86,117.87,117.79,117.8,14700.0,95.0584,95.0665,95.002,95.0101,14700.0
2014-07-31 14:35:00,117.81,117.81,117.72,117.74,14100.0,95.0181,95.0181,94.9455,94.9617,14100.0
2014-07-31 14:40:00,117.75,117.76,117.65,117.66,13500.0,94.9697,94.9778,94.8891,94.8971,13500.0
2014-07-31 14:45:00,117.67,117.69,117.56,117.59,16900.0,94.9052,94.9213,94.8165,94.8407,16900.0
2014-07-31 14:50:00,117.59,117.66,117.49,117.49,23700.0,94.8407,94.8971,94.76,94.76,23700.0
2014-07-31 14:55:00,117.49,117.55,117.42,117.44,18000.0,94.76,94.8084,94.7036,94.7197,18000.0
2014-07-31 15:00:00,117.43,117.61,117.39,117.6,26800.0,94.7116,94.8568,94.6794,94.8487,26800.0
2014-07-31 15:05:00,117.59,117.69,117.59,117.66,24400.0,94.8407,94.9213,94.8407,94.8971,24400.0
2014-07-31 15:10:00,117.66,117.66,117.54,117.57,39700.0,94.8971,94.8971,94.8004,94.8246,39700.0
2014-07-31 15:15:00,117.57,117.66,117.54,117.63,36600.0,94.8246,94.8971,94.8004,94.8729,36600.0
2014-07-31 15:20:00,117.64,117.68,117.57,117.63,37600.0,94.881,94.9133,94.8246,94.8729,37600.0
2014-07-31 15:25:00,117.65,117.73,117.64,117.72,38400.0,94.8891,94.9536,94.881,94.9455,38400.0
2014-07-31 15:30:00,117.71,117.77,117.66,117.73,56600.0,94.9375,94.9859,94.8971,94.9536,56600.0
2014-07-31 15:35:00,117.73,117.84,117.72,117.8,45000.0,94.9536,95.0423,94.9455,95.0101,45000.0
2014-07-31 15:40:00,117.8,117.8,117.64,117.64,37000.0,95.0101,95.0101,94.881,94.881,37000.0
2014-07-31 15:45:00,117.64,117.77,117.63,117.77,77900.0,94.881,94.9859,94.8729,94.9859,77900.0
2014-07-31 15:50:00,117.77,117.77,117.58,117.65,107800.0,94.9859,94.9859,94.8326,94.8891,107800.0
2014-07-31 15:55:00,117.66,117.76,117.54,117.54,130900.0,94.8971,94.9778,94.8004,94.8004,130900.0
2014-08-01 09:30:00,117.56,118.01,117.46,117.86,50800.0,94.8165,95.1794,94.7358,95.0584,50800.0
2014-08-01 09:35:00,117.77,117.9,117.69,117.78,17800.0,94.9859,95.0907,94.9213,94.9939,17800.0
2014-08-01 09:40:00,117.73,117.82,117.68,117.72,18900.0,94.9536,95.0262,94.9133,94.9455,18900.0
2014-08-01 09:45:00,117.66,117.71,117.52,117.57,18300.0,94.8971,94.9375,94.7842,94.8246,18300.0
2014-08-01 09:50:00,117.58,117.73,117.52,117.7,16400.0,94.8326,94.9536,94.7842,94.9294,16400.0
2014-08-01 09:55:00,117.66,117.82,117.58,117.73,22900.0,94.8971,95.0262,94.8326,94.9536,22900.0
2014-08-01 10:00:00,117.75,117.88,117.69,117.7,28000.0,94.9697,95.0746,94.9213,94.9294,28000.0
2014-08-01 10:05:00,117.72,117.85,117.68,117.85,21200.0,94.9455,95.0504,94.9133,95.0504,21200.0
2014-08-01 10:10:00,117.85,117.96,117.75,117.81,33100.0,95.0504,95.1391,94.9697,95.0181,33100.0
2014-08-01 10:15:00,117.79,117.84,117.71,117.73,50700.0,95.002,95.0423,94.9375,94.9536,50700.0
2014-08-01 10:20:00,117.71,117.88,117.71,117.86,15800.0,94.9375,95.0746,94.9375,95.0584,15800.0
2014-08-01 10:25:00,117.87,118.07,117.84,118.02,42300.0,95.0665,95.2278,95.0423,95.1875,42300.0
2014-08-01 10:30:00,118.02,118.11,117.96,118.09,26400.0,95.1875,95.2601,95.1391,95.244,26400.0
2014-08-01 10:35:00,118.07,118.23,118.05,118.23,13000.0,95.2278,95.3569,95.2117,95.3569,13000.0
2014-08-01 10:40:00,118.22,118.24,118.18,118.22,14200.0,95.3488,95.3649,95.3165,95.3488,14200.0
2014-08-01 10:45:00,118.21,118.23,118.06,118.08,11700.0,95.3407,95.3569,95.2198,95.2359,11700.0
2014-08-01 10:50:00,118.08,118.2,118.08,118.18,11500.0,95.2359,95.3327,95.2359,95.3165,11500.0
2014-08-01 10:55:00,118.17,118.17,118.02,118.05,9400.0,95.3085,95.3085,95.1875,95.2117,9400.0
2014-08-01 11:00:00,118.02,118.07,117.97,117.97,12500.0,95.1875,95.2278,95.1472,95.1472,12500.0
2014-08-01 11:05:00,117.97,117.99,117.9,117.92,9900.0,95.1472,95.1633,95.0907,95.1068,9900.0
2014-08-01 11:10:00,117.91,118.01,117.87,118.01,17000.0,95.0988,95.1794,95.0665,95.1794,17000.0
2014-08-01 11:15:00,118.01,118.09,117.99,118.03,18700.0,95.1794,95.244,95.1633,95.1956,18700.0
2014-08-01 11:20:00,118.05,118.11,117.96,118.11,19700.0,95.2117,95.2601,95.1391,95.2601,19700.0
2014-08-01 11:25:00,118.11,118.15,118.07,118.15,18700.0,95.2601,95.2923,95.2278,95.2923,18700.0
2014-08-01 11:30:00,118.12,118.17,118.04,118.07,15200.0,95.2681,95.3085,95.2036,95.2278,15200.0
2014-08-01 11:35:00,118.07,118.1,117.95,117.96,18800.0,95.2278,95.252,95.131,95.1391,18800.0
2014-08-01 11:40:00,117.97,117.98,117.88,117.91,14300.0,95.1472,95.1552,95.0746,95.0988,14300.0
2014-08-01 11:45:00,117.9,117.99,117.89,117.94,15200.0,95.0907,95.1633,95.0826,95.123,15200.0
2014-08-01 11:50:00,117.92,117.94,117.8,117.85,15200.0,95.1068,95.123,95.0101,95.0504,15200.0
2014-08-01 11:55:00,117.85,117.88,117.81,117.85,21400.0,95.0504,95.0746,95.0181,95.0504,21400.0
2014-08-01 12:00:00,117.87,117.98,117.83,117.98,14200.0,95.0665,95.1552,95.0343,95.1552,14200.0
2014-08-01 12:05:00,117.96,117.96,117.82,117.89,10100.0,95.1391,95.1391,95.0262,95.0826,10100.0
2014-08-01 12:10:00,117.87,117.94,117.82,117.88,14500.0,95.0665,95.123,95.0262,95.0746,14500.0
2014-08-01 12:15:00,117.88,117.96,117.8,117.94,9000.0,95.0746,95.1391,95.0101,95.123,9000.0
2014-08-01 12:20:00,117.94,117.95,117.89,117.92,17700.0,95.123,95.131,95.0826,95.1068,17700.0
2014-08-01 12:25:00,117.92,117.92,117.79,117.9,36600.0,95.1068,95.1068,95.002,95.0907,36600.0
2014-08-01 12:30:00,117.91,118.04,117.88,118.04,14100.0,95.0988,95.2036,95.0746,95.2036,14100.0
2014-08-01 12:35:00,118.02,118.05,117.93,117.95,13300.0,95.1875,95.2117,95.1149,95.131,13300.0
2014-08-01 12:40:00,117.94,118.03,117.94,118.03,14000.0,95.123,95.1956,95.123,95.1956,14000.0
2014-08-01 12:45:00,118.02,118.03,117.98,117.98,32400.0,95.1875,95.1956,95.1552,95.1552,32400.0
2014-08-01 12:50:00,117.98,118.05,117.97,118.0,16000.0,95.1552,95.2117,95.1472,95.1714,16000.0
2014-08-01 12:55:00,118.03,118.1,118.03,118.03,18300.0,95.1956,95.252,95.1956,95.1956,18300.0
2014-08-01 13:00:00,118.0,118.07,117.98,118.03,10300.0,95.1714,95.2278,95.1552,95.1956,10300.0
2014-08-01 13:05:00,118.01,118.05,117.98,118.04,16400.0,95.1794,95.2117,95.1552,95.2036,16400.0
2014-08-01 13:10:00,118.04,118.08,118.0,118.05,14600.0,95.2036,95.2359,95.1714,95.2117,14600.0
2014-08-01 13:15:00,118.05,118.06,117.94,118.05,15300.0,95.2117,95.2198,95.123,95.2117,15300.0
2014-08-01 13:20:00,118.05,118.18,118.0,118.02,21200.0,95.2117,95.3165,95.1714,95.1875,21200.0
2014-08-01 13:25:00,118.02,118.25,117.99,118.25,13400.0,95.1875,95.373,95.1633,95.373,13400.0
2014-08-01 13:30:00,118.26,118.27,118.14,118.21,17400.0,95.3811,95.3891,95.2843,95.3407,17400.0
2014-08-01 13:35:00,118.2,118.33,118.12,118.31,42500.0,95.3327,95.4375,95.2681,95.4214,42500.0
2014-08-01 13:40:00,118.28,118.33,118.14,118.16,36000.0,95.3972,95.4375,95.2843,95.3004,36000.0
2014-08-01 13:45:00,118.16,118.2,118.11,118.11,30100.0,95.3004,95.3327,95.2601,95.2601,30100.0
2014-08-01 13:50:00,118.11,118.14,118.06,118.07,28800.0,95.2601,95.2843,95.2198,95.2278,28800.0
2014-08-01 13:55:00,118.1,118.14,118.04,118.07,21700.0,95.252,95.2843,95.2036,95.2278,21700.0
2014-08-01 14:00:00,118.1,118.12,118.01,118.02,19700.0,95.252,95.2681,95.1794,95.1875,19700.0
2014-08-01 14:05:00,118.05,118.1,117.97,118.04,13900.0,95.2117,95.252,95.1472,95.2036,13900.0
2014-08-01 14:10:00,118.02,118.12,118.01,118.05,14500.0,95.1875,95.2681,95.1794,95.2117,14500.0
2014-08-01 14:15:00,118.05,118.11,118.03,118.06,27400.0,95.2117,95.2601,95.1956,95.2198,27400.0
2014-08-01 14:20:00,118.05,118.07,117.99,118.0,10700.0,95.2117,95.2278,95.1633,95.1714,10700.0
2014-08-01 14:25:00,117.99,117.99,117.89,117.93,17200.0,95.1633,95.1633,95.0826,95.1149,17200.0
2014-08-01 14:30:00,117.94,118.0,117.92,117.99,32400.0,95.123,95.1714,95.1068,95.1633,32400.0
2014-08-01 14:35:00,117.97,118.02,117.95,118.0,20000.0,95.1472,95.1875,95.131,95.1714,20000.0
2014-08-01 14:40:00,118.0,118.0,117.93,117.94,12800.0,95.1714,95.1714,95.1149,95.123,12800.0
2014-08-01 14:45:00,117.95,117.98,117.9,117.9,11700.0,95.131,95.1552,95.0907,95.0907,11700.0
2014-08-01 14:50:00,117.89,117.92,117.88,117.9,9800.0,95.0826,95.1068,95.0746,95.0907,9800.0
2014-08-01 14:55:00,117.89,117.96,117.89,117.93,9700.0,95.0826,95.1391,95.0826,95.1149,9700.0
2014-08-01 15:00:00,117.92,117.94,117.85,117.88,17300.0,95.1068,95.123,95.0504,95.0746,17300.0
2014-08-01 15:05:00,117.87,117.95,117.82,117.84,15400.0,95.0665,95.131,95.0262,95.0423,15400.0
2014-08-01 15:10:00,117.85,117.9,117.82,117.85,15000.0,95.0504,95.0907,95.0262,95.0504,15000.0
2014-08-01 15:15:00,117.85,117.99,117.85,117.97,20500.0,95.0504,95.1633,95.0504,95.1472,20500.0
2014-08-01 15:20:00,118.0,118.04,117.95,117.98,20300.0,95.1714,95.2036,95.131,95.1552,20300.0
2014-08-01 15:25:00,117.97,118.01,117.89,117.9,21600.0,95.1472,95.1794,95.0826,95.0907,21600.0
2014-08-01 15:30:00,117.9,117.92,117.84,117.88,19900.0,95.0907,95.1068,95.0423,95.0746,19900.0
2014-08-01 15:35:00,117.89,117.95,117.89,117.93,19300.0,95.0826,95.131,95.0826,95.1149,19300.0
2014-08-01 15:40:00,117.94,117.97,117.88,117.91,21100.0,95.123,95.1472,95.0746,95.0988,21100.0
2014-08-01 15:45:00,117.91,117.91,117.85,117.89,40200.0,95.0988,95.0988,95.0504,95.0826,40200.0
2014-08-01 15:50:00,117.89,117.95,117.81,117.95,61700.0,95.0826,95.131,95.0181,95.131,61700.0
2014-08-01 15:55:00,117.95,118.02,117.87,117.89,58400.0,95.131,95.1875,95.0665,95.0826,58400.0
2014-08-04 09:30:00,117.55,117.67,117.11,117.35,86100.0,94.8084,94.9052,94.4535,94.6471,86100.0
2014-08-04 09:35:00,117.36,117.66,117.3,117.58,52900.0,94.6552,94.8971,94.6068,94.8326,52900.0
2014-08-04 09:40:00,117.55,117.68,117.45,117.56,24500.0,94.8084,94.9133,94.7278,94.8165,24500.0
2014-08-04 09:45:00,117.53,118.07,117.53,117.93,50000.0,94.7923,95.2278,94.7923,95.1149,50000.0
2014-08-04 09:50:00,117.96,118.03,117.84,117.92,14400.0,95.1391,95.1956,95.0423,95.1068,14400.0
2014-08-04 09:55:00,117.96,118.06,117.94,117.99,18500.0,95.1391,95.2198,95.123,95.1633,18500.0
2014-08-04 10:00:00,117.96,118.04,117.86,118.0,17200.0,95.1391,95.2036,95.0584,95.1714,17200.0
2014-08-04 10:05:00,118.0,118.08,117.85,118.06,19000.0,95.1714,95.2359,95.0504,95.2198,19000.0
2014-08-04 10:10:00,118.07,118.17,118.05,118.06,16100.0,95.2278,95.3085,95.2117,95.2198,16100.0
2014-08-04 10:15:00,118.06,118.08,117.88,117.92,21600.0,95.2198,95.2359,95.0746,95.1068,21600.0
2014-08-04 10:20:00,117.92,118.04,117.89,117.91,25200.0,95.1068,95.2036,95.0826,95.0988,25200.0
2014-08-04 10:25:00,117.93,117.96,117.8,117.84,17000.0,95.1149,95.1391,95.0101,95.0423,17000.0
2014-08-04 10:30:00,117.83,117.84,117.63,117.64,14700.0,95.0343,95.0423,94.8729,94.881,14700.0
2014-08-04 10:35:00,117.62,117.79,117.62,117.75,11100.0,94.8649,95.002,94.8649,94.9697,11100.0
2014-08-04 10:40:00,117.75,117.82,117.72,117.77,17900.0,94.9697,95.0262,94.9455,94.9859,17900.0
2014-08-04 10:45:00,117.76,117.78,117.67,117.75,15300.0,94.9778,94.9939,94.9052,94.9697,15300.0
2014-08-04 10:50:00,117.74,117.83,117.7,117.71,8000.0,94.9617,95.0343,94.9294,94.9375,8000.0
2014-08-04 10:55:00,117.71,117.73,117.55,117.58,12600.0,94.9375,94.9536,94.8084,94.8326,12600.0
2014-08-04 11:00:00,117.57,117.63,117.46,117.46,33200.0,94.8246,94.8729,94.7358,94.7358,33200.0
2014-08-04 11:05:00,117.48,117.61,117.47,117.61,10600.0,94.752,94.8568,94.7439,94.8568,10600.0
2014-08-04 11:10:00,117.64,117.73,117.6,117.67,49400.0,94.881,94.9536,94.8487,94.9052,49400.0
2014-08-04 11:15:00,117.67,117.67,117.55,117.55,12700.0,94.9052,94.9052,94.8084,94.8084,12700.0
2014-08-04 11:20:00,117.55,117.66,117.55,117.61,7000.0,94.8084,94.8971,94.8084,94.8568,7000.0
2014-08-04 11:25:00,117.61,117.66,117.58,117.59,7200.0,94.8568,94.8971,94.8326,94.8407,7200.0
2014-08-04 11:30:00,117.59,117.65,117.56,117.63,7800.0,94.8407,94.8891,94.8165,94.8729,7800.0
2014-08-04 11:35:00,117.62,117.65,117.55,117.55,10700.0,94.8649,94.8891,94.8084,94.8084,10700.0
2014-08-04 11:40:00,117.57,117.6,117.39,117.44,24900.0,94.8246,94.8487,94.6794,94.7197,24900.0
2014-08-04 11:45:00,117.43,117.48,117.4,117.42,9900.0,94.7116,94.752,94.6874,94.7036,9900.0
2014-08-04 11:50:00,117.42,117.47,117.42,117.45,7900.0,94.7036,94.7439,94.7036,94.7278,7900.0
2014-08-04 11:55:00,117.45,117.57,117.44,117.57,12200.0,94.7278,94.8246,94.7197,94.8246,12200.0
2014-08-04 12:00:00,117.54,117.61,117.53,117.58,13400.0,94.8004,94.8568,94.7923,94.8326,13400.0
2014-08-04 12:05:00,117.58,117.61,117.55,117.56,10700.0,94.8326,94.8568,94.8084,94.8165,10700.0
2014-08-04 12:10:00,117.59,117.67,117.59,117.65,12600.0,94.8407,94.9052,94.8407,94.8891,12600.0
2014-08-04 12:15:00,117.65,117.67,117.6,117.66,16000.0,94.8891,94.9052,94.8487,94.8971,16000.0
2014-08-04 12:20:00,117.66,117.71,117.64,117.69,34900.0,94.8971,94.9375,94.881,94.9213,34900.0
2014-08-04 12:25:00,117.68,117.73,117.67,117.7,7700.0,94.9133,94.9536,94.9052,94.9294,7700.0
2014-08-04 12:30:00,117.71,117.74,117.66,117.73,7900.0,94.9375,94.9617,94.8971,94.9536,7900.0
2014-08-04 12:35:00,117.74,117.75,117.66,117.71,9200.0,94.9617,94.9697,94.8971,94.9375,9200.0
2014-08-04 12:40:00,117.71,117.8,117.7,117.76,6400.0,94.9375,95.0101,94.9294,94.9778,6400.0
2014-08-04 12:45:00,117.74,117.74,117.65,117.66,5500.0,94.9617,94.9617,94.8891,94.8971,5500.0
2014-08-04 12:50:00,117.66,117.72,117.66,117.72,4500.0,94.8971,94.9455,94.8971,94.9455,4500.0
2014-08-04 12:55:00,117.71,117.72,117.67,117.68,7100.0,94.9375,94.9455,94.9052,94.9133,7100.0
2014-08-04 13:00:00,117.68,117.82,117.68,117.74,8100.0,94.9133,95.0262,94.9133,94.9617,8100.0
2014-08-04 13:05:00,117.75,117.79,117.74,117.78,8300.0,94.9697,95.002,94.9617,94.9939,8300.0
2014-08-04 13:10:00,117.78,117.8,117.69,117.74,7300.0,94.9939,95.0101,94.9213,94.9617,7300.0
2014-08-04 13:15:00,117.73,117.78,117.72,117.72,4300.0,94.9536,94.9939,94.9455,94.9455,4300.0
2014-08-04 13:20:00,117.74,117.9,117.71,117.89,6500.0,94.9617,95.0907,94.9375,95.0826,6500.0
2014-08-04 13:25:00,117.88,117.92,117.86,117.9,6600.0,95.0746,95.1068,95.0584,95.0907,6600.0
2014-08-04 13:30:00,117.9,118.05,117.9,118.01,10400.0,95.0907,95.2117,95.0907,95.1794,10400.0
2014-08-04 13:35:00,118.0,118.02,117.96,117.99,7200.0,95.1714,95.1875,95.1391,95.1633,7200.0
2014-08-04 13:40:00,117.98,118.09,117.96,118.08,10000.0,95.1552,95.244,95.1391,95.2359,10000.0
2014-08-04 13:45:00,118.08,118.16,118.06,118.13,17400.0,95.2359,95.3004,95.2198,95.2762,17400.0
2014-08-04 13:50:00,118.13,118.14,118.05,118.05,9400.0,95.2762,95.2843,95.2117,95.2117,9400.0
2014-08-04 13:55:00,118.05,118.09,118.04,118.07,8000.0,95.2117,95.244,95.2036,95.2278,8000.0
2014-08-04 14:00:00,118.08,118.13,118.06,118.12,7900.0,95.2359,95.2762,95.2198,95.2681,7900.0
2014-08-04 14:05:00,118.11,118.12,118.0,118.0,10900.0,95.2601,95.2681,95.1714,95.1714,10900.0
2014-08-04 14:10:00,118.01,118.04,117.95,117.96,6000.0,95.1794,95.2036,95.131,95.1391,6000.0
2014-08-04 14:15:00,117.95,117.95,117.9,117.91,4900.0,95.131,95.131,95.0907,95.0988,4900.0
2014-08-04 14:20:00,117.91,117.92,117.86,117.91,12100.0,95.0988,95.1068,95.0584,95.0988,12100.0
2014-08-04 14:25:00,117.9,117.99,117.88,117.98,10700.0,95.0907,95.1633,95.0746,95.1552,10700.0
2014-08-04 14:30:00,117.99,118.02,117.95,118.0,14500.0,95.1633,95.1875,95.131,95.1714,14500.0
2014-08-04 14:35:00,118.0,118.09,118.0,118.04,9000.0,95.1714,95.244,95.1714,95.2036,9000.0
2014-08-04 14:40:00,118.06,118.12,118.05,118.11,8500.0,95.2198,95.2681,95.2117,95.2601,8500.0
2014-08-04 14:45:00,118.11,118.23,118.11,118.21,11400.0,95.2601,95.3569,95.2601,95.3407,11400.0
2014-08-04 14:50:00,118.24,118.29,118.24,118.27,11600.0,95.3649,95.4053,95.3649,95.3891,11600.0
2014-08-04 14:55:00,118.3,118.3,118.22,118.23,8300.0,95.4133,95.4133,95.3488,95.3569,8300.0
2014-08-04 15:00:00,118.23,118.26,118.22,118.22,9900.0,95.3569,95.3811,95.3488,95.3488,9900.0
2014-08-04 15:05:00,118.23,118.23,118.17,118.17,9600.0,95.3569,95.3569,95.3085,95.3085,9600.0
2014-08-04 15:10:00,118.18,118.28,118.17,118.26,13500.0,95.3165,95.3972,95.3085,95.3811,13500.0
2014-08-04 15:15:00,118.27,118.37,118.27,118.37,20700.0,95.3891,95.4698,95.3891,95.4698,20700.0
2014-08-04 15:20:00,118.37,118.38,118.25,118.25,13100.0,95.4698,95.4778,95.373,95.373,13100.0
2014-08-04 15:25:00,118.24,118.32,118.24,118.31,13300.0,95.3649,95.4295,95.3649,95.4214,13300.0
2014-08-04 15:30:00,118.29,118.31,118.25,118.26,15100.0,95.4053,95.4214,95.373,95.3811,15100.0
2014-08-04 15:35:00,118.26,118.34,118.26,118.32,18100.0,95.3811,95.4456,95.3811,95.4295,18100.0
2014-08-04 15:40:00,118.32,118.38,118.31,118.34,22300.0,95.4295,95.4778,95.4214,95.4456,22300.0
2014-08-04 15:45:00,118.34,118.35,118.28,118.28,24400.0,95.4456,95.4537,95.3972,95.3972,24400.0
2014-08-04 15:50:00,118.28,118.35,118.28,118.3,35500.0,95.3972,95.4537,95.3972,95.4133,35500.0
2014-08-04 15:55:00,118.3,118.3,118.15,118.15,77800.0,95.4133,95.4133,95.2923,95.2923,77800.0
2014-08-05 09:30:00,117.5,117.99,117.5,117.57,32100.0,94.7681,95.1633,94.7681,94.8246,32100.0
2014-08-05 09:35:00,117.51,117.54,117.29,117.53,18500.0,94.7762,94.8004,94.5987,94.7923,18500.0
2014-08-05 09:40:00,117.59,117.73,117.55,117.55,13900.0,94.8407,94.9536,94.8084,94.8084,13900.0
2014-08-05 09:45:00,117.56,117.61,117.41,117.43,14300.0,94.8165,94.8568,94.6955,94.7116,14300.0
2014-08-05 09:50:00,117.42,117.58,117.4,117.52,24500.0,94.7036,94.8326,94.6874,94.7842,24500.0
2014-08-05 09:55:00,117.5,117.61,117.42,117.6,13500.0,94.7681,94.8568,94.7036,94.8487,13500.0
2014-08-05 10:00:00,117.63,117.76,117.51,117.55,24400.0,94.8729,94.9778,94.7762,94.8084,24400.0
2014-08-05 10:05:00,117.53,117.76,117.51,117.66,13200.0,94.7923,94.9778,94.7762,94.8971,13200.0
2014-08-05 10:10:00,117.67,117.81,117.59,117.63,12300.0,94.9052,95.0181,94.8407,94.8729,12300.0
2014-08-05 10:15:00,117.62,117.8,117.54,117.8,27100.0,94.8649,95.0101,94.8004,95.0101,27100.0
2014-08-05 10:20:00,117.82,118.0,117.81,117.98,7600.0,95.0262,95.1714,95.0181,95.1552,7600.0
2014-08-05 10:25:00,117.96,118.08,117.91,118.07,13800.0,95.1391,95.2359,95.0988,95.2278,13800.0
2014-08-05 10:30:00,118.06,118.15,118.01,118.12,16800.0,95.2198,95.2923,95.1794,95.2681,16800.0
2014-08-05 10:35:00,118.12,118.17,118.07,118.14,13000.0,95.2681,95.3085,95.2278,95.2843,13000.0
2014-08-05 10:40:00,118.16,118.2,118.05,118.13,16400.0,95.3004,95.3327,95.2117,95.2762,16400.0
2014-08-05 10:45:00,118.12,118.2,118.04,118.04,13900.0,95.2681,95.3327,95.2036,95.2036,13900.0
2014-08-05 10:50:00,118.06,118.07,117.95,117.99,9700.0,95.2198,95.2278,95.131,95.1633,9700.0
2014-08-05 10:55:00,117.99,117.99,117.85,117.89,12600.0,95.1633,95.1633,95.0504,95.0826,12600.0
2014-08-05 11:00:00,117.9,117.91,117.77,117.81,15100.0,95.0907,95.0988,94.9859,95.0181,15100.0
2014-08-05 11:05:00,117.81,117.87,117.75,117.75,10900.0,95.0181,95.0665,94.9697,94.9697,10900.0
2014-08-05 11:10:00,117.75,117.84,117.71,117.83,20200.0,94.9697,95.0423,94.9375,95.0343,20200.0
2014-08-05 11:15:00,117.83,117.91,117.83,117.87,9600.0,95.0343,95.0988,95.0343,95.0665,9600.0
2014-08-05 11:20:00,117.86,117.95,117.86,117.91,26600.0,95.0584,95.131,95.0584,95.0988,26600.0
2014-08-05 11:25:00,117.91,117.91,117.76,117.77,8800.0,95.0988,95.0988,94.9778,94.9859,8800.0
2014-08-05 11:30:00,117.77,117.86,117.77,117.77,5600.0,94.9859,95.0584,94.9859,94.9859,5600.0
2014-08-05 11:35:00,117.77,117.77,117.67,117.67,18100.0,94.9859,94.9859,94.9052,94.9052,18100.0
2014-08-05 11:40:00,117.7,117.75,117.67,117.73,10100.0,94.9294,94.9697,94.9052,94.9536,10100.0
2014-08-05 11:45:00,117.7,117.73,117.64,117.67,14100.0,94.9294,94.9536,94.881,94.9052,14100.0
2014-08-05 11:50:00,117.65,117.74,117.65,117.7,6500.0,94.8891,94.9617,94.8891,94.9294,6500.0
2014-08-05 11:55:00,117.69,117.95,117.69,117.75,17200.0,94.9213,95.131,94.9213,94.9697,17200.0
2014-08-05 12:00:00,117.77,117.94,117.75,117.88,11300.0,94.9859,95.123,94.9697,95.0746,11300.0
2014-08-05 12:05:00,117.86,117.99,117.84,117.94,9900.0,95.0584,95.1633,95.0423,95.123,9900.0
2014-08-05 12:10:00,117.98,117.99,117.93,117.99,6300.0,95.1552,95.1633,95.1149,95.1633,6300.0
2014-08-05 12:15:00,117.95,118.04,117.9,118.0,9600.0,95.131,95.2036,95.0907,95.1714,9600.0
2014-08-05 12:20:00,118.0,118.06,117.87,117.87,7300.0,95.1714,95.2198,95.0665,95.0665,7300.0
2014-08-05 12:25:00,117.87,117.98,117.86,117.97,6200.0,95.0665,95.1552,95.0584,95.1472,6200.0
2014-08-05 12:30:00,117.96,118.02,117.91,118.01,18400.0,95.1391,95.1875,95.0988,95.1794,18400.0
2014-08-05 12:35:00,117.99,118.01,117.86,117.88,6000.0,95.1633,95.1794,95.0584,95.0746,6000.0
2014-08-05 12:40:00,117.88,117.93,117.84,117.84,10000.0,95.0746,95.1149,95.0423,95.0423,10000.0
2014-08-05 12:45:00,117.83,117.91,117.81,117.87,7400.0,95.0343,95.0988,95.0181,95.0665,7400.0
2014-08-05 12:50:00,117.87,117.89,117.81,117.82,4500.0,95.0665,95.0826,95.0181,95.0262,4500.0
2014-08-05 12:55:00,117.83,117.83,117.78,117.8,3500.0,95.0343,95.0343,94.9939,95.0101,3500.0
2014-08-05 13:00:00,117.81,117.84,117.77,117.79,9900.0,95.0181,95.0423,94.9859,95.002,9900.0
2014-08-05 13:05:00,117.78,117.85,117.77,117.8,7100.0,94.9939,95.0504,94.9859,95.0101,7100.0
2014-08-05 13:10:00,117.81,117.82,117.77,117.78,5500.0,95.0181,95.0262,94.9859,94.9939,5500.0
2014-08-05 13:15:00,117.82,117.86,117.77,117.8,12100.0,95.0262,95.0584,94.9859,95.0101,12100.0
2014-08-05 13:20:00,117.83,117.84,117.79,117.8,9400.0,95.0343,95.0423,95.002,95.0101,9400.0
2014-08-05 13:25:00,117.8,117.92,117.77,117.87,15300.0,95.0101,95.1068,94.9859,95.0665,15300.0
2014-08-05 13:30:00,117.9,117.91,117.84,117.88,15600.0,95.0907,95.0988,95.0423,95.0746,15600.0
2014-08-05 13:35:00,117.87,117.88,117.64,117.65,37800.0,95.0665,95.0746,94.881,94.8891,37800.0
2014-08-05 13:40:00,117.66,117.69,117.47,117.52,35000.0,94.8971,94.9213,94.7439,94.7842,35000.0
2014-08-05 13:45:00,117.52,117.64,117.5,117.5,9900.0,94.7842,94.881,94.7681,94.7681,9900.0
2014-08-05 13:50:00,117.49,117.59,117.48,117.57,14300.0,94.76,94.8407,94.752,94.8246,14300.0
2014-08-05 13:55:00,117.58,117.64,117.52,117.55,18200.0,94.8326,94.881,94.7842,94.8084,18200.0
2014-08-05 14:00:00,117.55,117.62,117.52,117.55,18000.0,94.8084,94.8649,94.7842,94.8084,18000.0
2014-08-05 14:05:00,117.56,117.63,117.45,117.48,30000.0,94.8165,94.8729,94.7278,94.752,30000.0
2014-08-05 14:10:00,117.49,117.58,117.48,117.58,8900.0,94.76,94.8326,94.752,94.8326,8900.0
2014-08-05 14:15:00,117.57,117.59,117.46,117.47,9900.0,94.8246,94.8407,94.7358,94.7439,9900.0
2014-08-05 14:20:00,117.52,117.57,117.32,117.35,21100.0,94.7842,94.8246,94.6229,94.6471,21100.0
2014-08-05 14:25:00,117.35,117.43,117.34,117.43,11300.0,94.6471,94.7116,94.639,94.7116,11300.0
2014-08-05 14:30:00,117.42,117.5,117.39,117.43,9800.0,94.7036,94.7681,94.6794,94.7116,9800.0
2014-08-05 14:35:00,117.43,117.48,117.3,117.31,11800.0,94.7116,94.752,94.6068,94.6149,11800.0
2014-08-05 14:40:00,117.32,117.45,117.32,117.42,16100.0,94.6229,94.7278,94.6229,94.7036,16100.0
2014-08-05 14:45:00,117.43,117.52,117.38,117.52,15000.0,94.7116,94.7842,94.6713,94.7842,15000.0
2014-08-05 14:50:00,117.5,117.54,117.48,117.54,24100.0,94.7681,94.8004,94.752,94.8004,24100.0
2014-08-05 14:55:00,117.53,117.54,117.47,117.48,8700.0,94.7923,94.8004,94.7439,94.752,8700.0
2014-08-05 15:00:00,117.49,117.56,117.48,117.52,24300.0,94.76,94.8165,94.752,94.7842,24300.0
2014-08-05 15:05:00,117.53,117.63,117.52,117.6,26000.0,94.7923,94.8729,94.7842,94.8487,26000.0
2014-08-05 15:10:00,117.6,117.64,117.52,117.56,18900.0,94.8487,94.881,94.7842,94.8165,18900.0
2014-08-05 15:15:00,117.55,117.62,117.52,117.62,14000.0,94.8084,94.8649,94.7842,94.8649,14000.0
2014-08-05 15:20:00,117.6,117.69,117.6,117.66,33300.0,94.8487,94.9213,94.8487,94.8971,33300.0
2014-08-05 15:25:00,117.68,117.77,117.68,117.72,35600.0,94.9133,94.9859,94.9133,94.9455,35600.0
2014-08-05 15:30:00,117.73,117.86,117.73,117.86,27700.0,94.9536,95.0584,94.9536,95.0584,27700.0
2014-08-05 15:35:00,117.84,118.0,117.84,117.92,32600.0,95.0423,95.1714,95.0423,95.1068,32600.0
2014-08-05 15:40:00,117.92,118.03,117.89,118.03,40400.0,95.1068,95.1956,95.0826,95.1956,40400.0
2014-08-05 15:45:00,118.03,118.09,117.98,118.03,40600.0,95.1956,95.244,95.1552,95.1956,40600.0
2014-08-05 15:50:00,118.02,118.08,117.95,118.07,74300.0,95.1875,95.2359,95.131,95.2278,74300.0
2014-08-05 15:55:00,118.07,118.15,118.01,118.06,100200.0,95.2278,95.2923,95.1794,95.2198,100200.0
2014-08-06 09:30:00,117.93,119.48,117.8,119.48,142600.0,95.1149,96.365,95.0101,96.365,142600.0
2014-08-06 09:35:00,119.44,119.52,118.42,118.87,74900.0,96.3328,96.3973,95.5101,95.873,74900.0
2014-08-06 09:40:00,118.88,119.05,118.8,119.0,39400.0,95.8811,96.0182,95.8166,95.9779,39400.0
2014-08-06 09:45:00,119.01,119.05,118.92,118.96,62400.0,95.986,96.0182,95.9134,95.9456,62400.0
2014-08-06 09:50:00,118.98,119.21,118.88,118.88,22200.0,95.9618,96.1473,95.8811,95.8811,22200.0
2014-08-06 09:55:00,118.89,118.94,118.71,118.8,32700.0,95.8892,95.9295,95.744,95.8166,32700.0
2014-08-06 10:00:00,118.84,118.94,118.79,118.89,30100.0,95.8489,95.9295,95.8085,95.8892,30100.0
2014-08-06 10:05:00,118.88,118.95,118.77,118.87,40400.0,95.8811,95.9376,95.7924,95.873,40400.0
2014-08-06 10:10:00,118.85,118.92,118.82,118.85,24000.0,95.8569,95.9134,95.8327,95.8569,24000.0
2014-08-06 10:15:00,118.84,118.92,118.8,118.83,28700.0,95.8489,95.9134,95.8166,95.8408,28700.0
2014-08-06 10:20:00,118.84,118.92,118.79,118.91,36900.0,95.8489,95.9134,95.8085,95.9053,36900.0
2014-08-06 10:25:00,118.9,118.99,118.88,118.99,38700.0,95.8972,95.9698,95.8811,95.9698,38700.0
2014-08-06 10:30:00,118.99,119.13,118.99,119.07,29200.0,95.9698,96.0827,95.9698,96.0344,29200.0
2014-08-06 10:35:00,119.05,119.21,119.05,119.21,16800.0,96.0182,96.1473,96.0182,96.1473,16800.0
2014-08-06 10:40:00,119.21,119.22,119.12,119.17,18300.0,96.1473,96.1553,96.0747,96.115,18300.0
2014-08-06 10:45:00,119.19,119.25,119.19,119.23,12600.0,96.1311,96.1795,96.1311,96.1634,12600.0
2014-08-06 10:50:00,119.24,119.3,119.16,119.27,20200.0,96.1715,96.2199,96.1069,96.1957,20200.0
2014-08-06 10:55:00,119.3,119.39,119.2,119.39,14000.0,96.2199,96.2924,96.1392,96.2924,14000.0
2014-08-06 11:00:00,119.4,119.4,119.28,119.39,11400.0,96.3005,96.3005,96.2037,96.2924,11400.0
2014-08-06 11:05:00,119.39,119.41,119.26,119.26,18300.0,96.2924,96.3086,96.1876,96.1876,18300.0
2014-08-06 11:10:00,119.28,119.33,119.21,119.26,15300.0,96.2037,96.2441,96.1473,96.1876,15300.0
2014-08-06 11:15:00,119.28,119.29,119.23,119.26,9000.0,96.2037,96.2118,96.1634,96.1876,9000.0
2014-08-06 11:20:00,119.25,119.29,119.23,119.29,14900.0,96.1795,96.2118,96.1634,96.2118,14900.0
2014-08-06 11:25:00,119.29,119.32,119.22,119.29,15100.0,96.2118,96.236,96.1553,96.2118,15100.0
2014-08-06 11:30:00,119.28,119.34,119.25,119.27,35000.0,96.2037,96.2521,96.1795,96.1957,35000.0
2014-08-06 11:35:00,119.27,119.29,119.18,119.25,28800.0,96.1957,96.2118,96.1231,96.1795,28800.0
2014-08-06 11:40:00,119.26,119.31,119.25,119.3,11600.0,96.1876,96.2279,96.1795,96.2199,11600.0
2014-08-06 11:45:00,119.31,119.43,119.26,119.43,15900.0,96.2279,96.3247,96.1876,96.3247,15900.0
2014-08-06 11:50:00,119.42,119.49,119.41,119.48,15900.0,96.3166,96.3731,96.3086,96.365,15900.0
2014-08-06 11:55:00,119.48,119.57,119.47,119.53,43100.0,96.365,96.4376,96.357,96.4054,43100.0
2014-08-06 12:00:00,119.53,119.6,119.53,119.58,9900.0,96.4054,96.4618,96.4054,96.4457,9900.0
2014-08-06 12:05:00,119.58,119.58,119.48,119.48,14300.0,96.4457,96.4457,96.365,96.365,14300.0
2014-08-06 12:10:00,119.48,119.54,119.38,119.46,24000.0,96.365,96.4134,96.2844,96.3489,24000.0
2014-08-06 12:15:00,119.43,119.43,119.25,119.25,20300.0,96.3247,96.3247,96.1795,96.1795,20300.0
2014-08-06 12:20:00,119.24,119.37,119.21,119.34,28500.0,96.1715,96.2763,96.1473,96.2521,28500.0
2014-08-06 12:25:00,119.33,119.33,119.24,119.27,8300.0,96.2441,96.2441,96.1715,96.1957,8300.0
2014-08-06 12:30:00,119.28,119.4,119.26,119.38,12900.0,96.2037,96.3005,96.1876,96.2844,12900.0
2014-08-06 12:35:00,119.39,119.5,119.37,119.48,14400.0,96.2924,96.3812,96.2763,96.365,14400.0
2014-08-06 12:40:00,119.48,119.49,119.4,119.46,8900.0,96.365,96.3731,96.3005,96.3489,8900.0
2014-08-06 12:45:00,119.47,119.5,119.3,119.3,23100.0,96.357,96.3812,96.2199,96.2199,23100.0
2014-08-06 12:50:00,119.3,119.35,119.25,119.27,15000.0,96.2199,96.2602,96.1795,96.1957,15000.0
2014-08-06 12:55:00,119.28,119.28,119.18,119.19,23100.0,96.2037,96.2037,96.1231,96.1311,23100.0
2014-08-06 13:00:00,119.19,119.21,119.12,119.12,17300.0,96.1311,96.1473,96.0747,96.0747,17300.0
2014-08-06 13:05:00,119.11,119.17,119.1,119.17,24500.0,96.0666,96.115,96.0586,96.115,24500.0
2014-08-06 13:10:00,119.17,119.31,119.16,119.31,14300.0,96.115,96.2279,96.1069,96.2279,14300.0
2014-08-06 13:15:00,119.33,119.34,119.23,119.23,13900.0,96.2441,96.2521,96.1634,96.1634,13900.0
2014-08-06 13:20:00,119.23,119.3,119.22,119.29,9100.0,96.1634,96.2199,96.1553,96.2118,9100.0
2014-08-06 13:25:00,119.3,119.4,119.29,119.37,15100.0,96.2199,96.3005,96.2118,96.2763,15100.0
2014-08-06 13:30:00,119.37,119.37,119.27,119.29,15400.0,96.2763,96.2763,96.1957,96.2118,15400.0
2014-08-06 13:35:00,119.28,119.36,119.27,119.36,14900.0,96.2037,96.2683,96.1957,96.2683,14900.0
2014-08-06 13:40:00,119.38,119.42,119.36,119.41,22700.0,96.2844,96.3166,96.2683,96.3086,22700.0
2014-08-06 13:45:00,119.41,119.43,119.35,119.36,13800.0,96.3086,96.3247,96.2602,96.2683,13800.0
2014-08-06 13:50:00,119.37,119.45,119.37,119.44,22000.0,96.2763,96.3408,96.2763,96.3328,22000.0
2014-08-06 13:55:00,119.4,119.44,119.37,119.37,13300.0,96.3005,96.3328,96.2763,96.2763,13300.0
2014-08-06 14:00:00,119.37,119.45,119.35,119.44,17400.0,96.2763,96.3408,96.2602,96.3328,17400.0
2014-08-06 14:05:00,119.43,119.5,119.42,119.47,20200.0,96.3247,96.3812,96.3166,96.357,20200.0
2014-08-06 14:10:00,119.48,119.6,119.47,119.6,22300.0,96.365,96.4618,96.357,96.4618,22300.0
2014-08-06 14:15:00,119.6,119.66,119.58,119.58,33900.0,96.4618,96.5102,96.4457,96.4457,33900.0
2014-08-06 14:20:00,119.57,119.57,119.44,119.47,26900.0,96.4376,96.4376,96.3328,96.357,26900.0
2014-08-06 14:25:00,119.48,119.55,119.45,119.5,13200.0,96.365,96.4215,96.3408,96.3812,13200.0
2014-08-06 14:30:00,119.51,119.55,119.44,119.47,20000.0,96.3892,96.4215,96.3328,96.357,20000.0
2014-08-06 14:35:00,119.44,119.44,119.37,119.42,13700.0,96.3328,96.3328,96.2763,96.3166,13700.0
2014-08-06 14:40:00,119.43,119.61,119.41,119.61,19600.0,96.3247,96.4699,96.3086,96.4699,19600.0
2014-08-06 14:45:00,119.62,119.65,119.56,119.65,20700.0,96.478,96.5021,96.4296,96.5021,20700.0
2014-08-06 14:50:00,119.64,119.77,119.61,119.75,48300.0,96.4941,96.5989,96.4699,96.5828,48300.0
2014-08-06 14:55:00,119.75,119.83,119.74,119.83,26800.0,96.5828,96.6473,96.5747,96.6473,26800.0
2014-08-06 15:00:00,119.81,119.96,119.81,119.95,54200.0,96.6312,96.7522,96.6312,96.7441,54200.0
2014-08-06 15:05:00,119.95,119.97,119.91,119.96,29800.0,96.7441,96.7602,96.7118,96.7522,29800.0
2014-08-06 15:10:00,119.96,119.97,119.8,119.8,36000.0,96.7522,96.7602,96.6231,96.6231,36000.0
2014-08-06 15:15:00,119.8,119.83,119.76,119.8,28400.0,96.6231,96.6473,96.5909,96.6231,28400.0
2014-08-06 15:20:00,119.81,119.81,119.73,119.73,46100.0,96.6312,96.6312,96.5667,96.5667,46100.0
2014-08-06 15:25:00,119.73,119.73,119.56,119.6,61900.0,96.5667,96.5667,96.4296,96.4618,61900.0
2014-08-06 15:30:00,119.59,119.64,119.57,119.64,40400.0,96.4538,96.4941,96.4376,96.4941,40400.0
2014-08-06 15:35:00,119.64,119.66,119.55,119.58,45300.0,96.4941,96.5102,96.4215,96.4457,45300.0
2014-08-06 15:40:00,119.58,119.6,119.48,119.49,38600.0,96.4457,96.4618,96.365,96.3731,38600.0
2014-08-06 15:45:00,119.49,119.51,119.44,119.48,58800.0,96.3731,96.3892,96.3328,96.365,58800.0
2014-08-06 15:50:00,119.49,119.6,119.49,119.51,79000.0,96.3731,96.4618,96.3731,96.3892,79000.0
2014-08-06 15:55:00,119.51,119.61,119.49,119.58,140400.0,96.3892,96.4699,96.3731,96.4457,140400.0
2014-08-07 09:30:00,118.22,119.0,118.22,118.4,107200.0,95.3488,95.9779,95.3488,95.494,107200.0
2014-08-07 09:35:00,118.41,118.46,117.95,118.16,94000.0,95.502,95.5424,95.131,95.3004,94000.0
2014-08-07 09:40:00,118.19,118.35,118.04,118.11,39800.0,95.3246,95.4537,95.2036,95.2601,39800.0
2014-08-07 09:45:00,118.14,118.48,118.11,118.12,52200.0,95.2843,95.5585,95.2601,95.2681,52200.0
2014-08-07 09:50:00,118.15,118.24,118.11,118.12,35700.0,95.2923,95.3649,95.2601,95.2681,35700.0
2014-08-07 09:55:00,118.12,118.28,118.12,118.27,21500.0,95.2681,95.3972,95.2681,95.3891,21500.0
2014-08-07 10:00:00,118.29,118.32,118.1,118.12,26600.0,95.4053,95.4295,95.252,95.2681,26600.0
2014-08-07 10:05:00,118.11,118.32,118.11,118.3,36900.0,95.2601,95.4295,95.2601,95.4133,36900.0
2014-08-07 10:10:00,118.28,118.31,118.22,118.26,44900.0,95.3972,95.4214,95.3488,95.3811,44900.0
2014-08-07 10:15:00,118.25,118.31,118.24,118.25,47700.0,95.373,95.4214,95.3649,95.373,47700.0
2014-08-07 10:20:00,118.25,118.26,118.02,118.05,67000.0,95.373,95.3811,95.1875,95.2117,67000.0
2014-08-07 10:25:00,118.07,118.26,118.07,118.21,30000.0,95.2278,95.3811,95.2278,95.3407,30000.0
2014-08-07 10:30:00,118.2,118.3,118.19,118.3,31000.0,95.3327,95.4133,95.3246,95.4133,31000.0
2014-08-07 10:35:00,118.3,118.46,118.26,118.33,47300.0,95.4133,95.5424,95.3811,95.4375,47300.0
2014-08-07 10:40:00,118.31,118.31,118.18,118.2,85200.0,95.4214,95.4214,95.3165,95.3327,85200.0
2014-08-07 10:45:00,118.2,118.28,118.19,118.21,41100.0,95.3327,95.3972,95.3246,95.3407,41100.0
2014-08-07 10:50:00,118.2,118.23,118.08,118.15,33600.0,95.3327,95.3569,95.2359,95.2923,33600.0
2014-08-07 10:55:00,118.15,118.19,118.02,118.02,21500.0,95.2923,95.3246,95.1875,95.1875,21500.0
2014-08-07 11:00:00,118.02,118.03,117.83,117.84,37000.0,95.1875,95.1956,95.0343,95.0423,37000.0
2014-08-07 11:05:00,117.84,117.84,117.56,117.57,61300.0,95.0423,95.0423,94.8165,94.8246,61300.0
2014-08-07 11:10:00,117.59,117.67,117.55,117.6,17500.0,94.8407,94.9052,94.8084,94.8487,17500.0
2014-08-07 11:15:00,117.58,117.73,117.47,117.73,51800.0,94.8326,94.9536,94.7439,94.9536,51800.0
2014-08-07 11:20:00,117.7,117.92,117.68,117.92,64800.0,94.9294,95.1068,94.9133,95.1068,64800.0
2014-08-07 11:25:00,117.92,118.09,117.92,118.07,54100.0,95.1068,95.244,95.1068,95.2278,54100.0
2014-08-07 11:30:00,118.07,118.31,118.07,118.3,55500.0,95.2278,95.4214,95.2278,95.4133,55500.0
2014-08-07 11:35:00,118.3,118.41,118.24,118.24,30500.0,95.4133,95.502,95.3649,95.3649,30500.0
2014-08-07 11:40:00,118.24,118.24,118.04,118.05,16100.0,95.3649,95.3649,95.2036,95.2117,16100.0
2014-08-07 11:45:00,118.04,118.05,117.81,117.93,28600.0,95.2036,95.2117,95.0181,95.1149,28600.0
2014-08-07 11:50:00,117.93,117.99,117.8,117.8,12700.0,95.1149,95.1633,95.0101,95.0101,12700.0
2014-08-07 11:55:00,117.81,117.96,117.73,117.96,18200.0,95.0181,95.1391,94.9536,95.1391,18200.0
2014-08-07 12:00:00,117.94,118.06,117.83,118.05,22400.0,95.123,95.2198,95.0343,95.2117,22400.0
2014-08-07 12:05:00,118.06,118.16,118.03,118.15,9800.0,95.2198,95.3004,95.1956,95.2923,9800.0
2014-08-07 12:10:00,118.14,118.14,117.93,117.95,10200.0,95.2843,95.2843,95.1149,95.131,10200.0
2014-08-07 12:15:00,117.92,117.92,117.8,117.8,10900.0,95.1068,95.1068,95.0101,95.0101,10900.0
2014-08-07 12:20:00,117.84,117.99,117.79,117.98,12600.0,95.0423,95.1633,95.002,95.1552,12600.0
2014-08-07 12:25:00,117.99,118.03,117.93,117.94,13200.0,95.1633,95.1956,95.1149,95.123,13200.0
2014-08-07 12:30:00,117.92,118.0,117.89,118.0,12600.0,95.1068,95.1714,95.0826,95.1714,12600.0
2014-08-07 12:35:00,118.0,118.0,117.85,117.99,11300.0,95.1714,95.1714,95.0504,95.1633,11300.0
2014-08-07 12:40:00,117.99,117.99,117.89,117.98,13200.0,95.1633,95.1633,95.0826,95.1552,13200.0
2014-08-07 12:45:00,117.99,118.02,117.94,117.99,10500.0,95.1633,95.1875,95.123,95.1633,10500.0
2014-08-07 12:50:00,117.99,118.02,117.94,118.02,12600.0,95.1633,95.1875,95.123,95.1875,12600.0
2014-08-07 12:55:00,118.02,118.07,117.93,118.07,13100.0,95.1875,95.2278,95.1149,95.2278,13100.0
2014-08-07 13:00:00,118.06,118.13,118.06,118.1,12100.0,95.2198,95.2762,95.2198,95.252,12100.0
2014-08-07 13:05:00,118.11,118.31,118.08,118.31,29800.0,95.2601,95.4214,95.2359,95.4214,29800.0
2014-08-07 13:10:00,118.31,118.38,118.25,118.25,17400.0,95.4214,95.4778,95.373,95.373,17400.0
2014-08-07 13:15:00,118.26,118.34,118.24,118.28,23000.0,95.3811,95.4456,95.3649,95.3972,23000.0
2014-08-07 13:20:00,118.29,118.34,118.24,118.34,9400.0,95.4053,95.4456,95.3649,95.4456,9400.0
2014-08-07 13:25:00,118.31,118.46,118.31,118.46,8300.0,95.4214,95.5424,95.4214,95.5424,8300.0
2014-08-07 13:30:00,118.48,118.49,118.43,118.48,8600.0,95.5585,95.5666,95.5182,95.5585,8600.0
2014-08-07 13:35:00,118.49,118.5,118.43,118.44,20700.0,95.5666,95.5746,95.5182,95.5262,20700.0
2014-08-07 13:40:00,118.45,118.49,118.43,118.46,20300.0,95.5343,95.5666,95.5182,95.5424,20300.0
2014-08-07 13:45:00,118.46,118.49,118.37,118.49,28600.0,95.5424,95.5666,95.4698,95.5666,28600.0
2014-08-07 13:50:00,118.49,118.49,118.38,118.38,10000.0,95.5666,95.5666,95.4778,95.4778,10000.0
2014-08-07 13:55:00,118.38,118.38,118.33,118.34,11500.0,95.4778,95.4778,95.4375,95.4456,11500.0
2014-08-07 14:00:00,118.34,118.34,118.18,118.21,13800.0,95.4456,95.4456,95.3165,95.3407,13800.0
2014-08-07 14:05:00,118.22,118.22,118.1,118.15,14900.0,95.3488,95.3488,95.252,95.2923,14900.0
2014-08-07 14:10:00,118.15,118.16,118.09,118.12,11300.0,95.2923,95.3004,95.244,95.2681,11300.0
2014-08-07 14:15:00,118.12,118.12,117.93,117.98,16000.0,95.2681,95.2681,95.1149,95.1552,16000.0
2014-08-07 14:20:00,117.99,118.08,117.99,118.08,10800.0,95.1633,95.2359,95.1633,95.2359,10800.0
2014-08-07 14:25:00,118.06,118.06,117.96,117.99,10700.0,95.2198,95.2198,95.1391,95.1633,10700.0
2014-08-07 14:30:00,117.99,118.09,117.96,118.08,12100.0,95.1633,95.244,95.1391,95.2359,12100.0
2014-08-07 14:35:00,118.07,118.09,118.03,118.07,10500.0,95.2278,95.244,95.1956,95.2278,10500.0
2014-08-07 14:40:00,118.04,118.1,118.03,118.04,7300.0,95.2036,95.252,95.1956,95.2036,7300.0
2014-08-07 14:45:00,118.04,118.06,118.0,118.02,9800.0,95.2036,95.2198,95.1714,95.1875,9800.0
2014-08-07 14:50:00,118.02,118.09,117.99,118.03,11900.0,95.1875,95.244,95.1633,95.1956,11900.0
2014-08-07 14:55:00,118.02,118.03,117.9,117.92,18900.0,95.1875,95.1956,95.0907,95.1068,18900.0
2014-08-07 15:00:00,117.89,117.97,117.87,117.88,15000.0,95.0826,95.1472,95.0665,95.0746,15000.0
2014-08-07 15:05:00,117.88,117.93,117.67,117.74,25700.0,95.0746,95.1149,94.9052,94.9617,25700.0
2014-08-07 15:10:00,117.76,117.84,117.75,117.78,15200.0,94.9778,95.0423,94.9697,94.9939,15200.0
2014-08-07 15:15:00,117.78,117.82,117.71,117.82,15700.0,94.9939,95.0262,94.9375,95.0262,15700.0
2014-08-07 15:20:00,117.81,117.81,117.72,117.75,32900.0,95.0181,95.0181,94.9455,94.9697,32900.0
2014-08-07 15:25:00,117.77,117.77,117.7,117.75,18000.0,94.9859,94.9859,94.9294,94.9697,18000.0
2014-08-07 15:30:00,117.74,117.79,117.73,117.74,24000.0,94.9617,95.002,94.9536,94.9617,24000.0
2014-08-07 15:35:00,117.74,117.91,117.73,117.87,19900.0,94.9617,95.0988,94.9536,95.0665,19900.0
2014-08-07 15:40:00,117.89,117.91,117.79,117.79,44500.0,95.0826,95.0988,95.002,95.002,44500.0
2014-08-07 15:45:00,117.79,117.8,117.71,117.71,26000.0,95.002,95.0101,94.9375,94.9375,26000.0
2014-08-07 15:50:00,117.71,117.8,117.68,117.77,72000.0,94.9375,95.0101,94.9133,94.9859,72000.0
2014-08-07 15:55:00,117.78,117.85,117.77,117.8,91200.0,94.9939,95.0504,94.9859,95.0101,91200.0
2014-08-08 09:30:00,117.96,118.26,117.81,118.07,43100.0,95.1391,95.3811,95.0181,95.2278,43100.0
2014-08-08 09:35:00,118.11,118.29,118.09,118.25,16100.0,95.2601,95.4053,95.244,95.373,16100.0
2014-08-08 09:40:00,118.25,118.29,118.02,118.06,34400.0,95.373,95.4053,95.1875,95.2198,34400.0
2014-08-08 09:45:00,118.05,118.18,118.02,118.17,16500.0,95.2117,95.3165,95.1875,95.3085,16500.0
2014-08-08 09:50:00,118.18,118.47,118.16,118.47,22000.0,95.3165,95.5504,95.3004,95.5504,22000.0
2014-08-08 09:55:00,118.46,118.48,118.28,118.33,28200.0,95.5424,95.5585,95.3972,95.4375,28200.0
2014-08-08 10:00:00,118.31,118.4,118.2,118.39,19800.0,95.4214,95.494,95.3327,95.4859,19800.0
2014-08-08 10:05:00,118.39,118.56,118.39,118.52,21700.0,95.4859,95.623,95.4859,95.5908,21700.0
2014-08-08 10:10:00,118.52,118.55,118.27,118.27,25600.0,95.5908,95.615,95.3891,95.3891,25600.0
2014-08-08 10:15:00,118.27,118.39,118.2,118.34,29500.0,95.3891,95.4859,95.3327,95.4456,29500.0
2014-08-08 10:20:00,118.33,118.4,118.22,118.37,17200.0,95.4375,95.494,95.3488,95.4698,17200.0
2014-08-08 10:25:00,118.34,118.34,118.11,118.11,12400.0,95.4456,95.4456,95.2601,95.2601,12400.0
2014-08-08 10:30:00,118.1,118.24,118.09,118.2,20100.0,95.252,95.3649,95.244,95.3327,20100.0
2014-08-08 10:35:00,118.24,118.5,118.17,118.47,68300.0,95.3649,95.5746,95.3085,95.5504,68300.0
2014-08-08 10:40:00,118.48,118.65,118.48,118.54,15900.0,95.5585,95.6956,95.5585,95.6069,15900.0
2014-08-08 10:45:00,118.53,118.75,118.53,118.71,10900.0,95.5988,95.7763,95.5988,95.744,10900.0
2014-08-08 10:50:00,118.69,118.69,118.59,118.64,5700.0,95.7279,95.7279,95.6472,95.6875,5700.0
2014-08-08 10:55:00,118.59,118.68,118.56,118.64,8500.0,95.6472,95.7198,95.623,95.6875,8500.0
2014-08-08 11:00:00,118.64,118.68,118.59,118.67,11700.0,95.6875,95.7198,95.6472,95.7117,11700.0
2014-08-08 11:05:00,118.68,118.86,118.67,118.68,34000.0,95.7198,95.865,95.7117,95.7198,34000.0
2014-08-08 11:10:00,118.69,118.87,118.62,118.86,120000.0,95.7279,95.873,95.6714,95.865,120000.0
2014-08-08 11:15:00,118.87,118.95,118.81,118.94,40000.0,95.873,95.9376,95.8247,95.9295,40000.0
2014-08-08 11:20:00,118.94,118.94,118.74,118.78,30600.0,95.9295,95.9295,95.7682,95.8005,30600.0
2014-08-08 11:25:00,118.78,118.78,118.7,118.72,18000.0,95.8005,95.8005,95.7359,95.7521,18000.0
2014-08-08 11:30:00,118.73,118.88,118.73,118.83,34100.0,95.7601,95.8811,95.7601,95.8408,34100.0
2014-08-08 11:35:00,118.83,118.99,118.83,118.98,16700.0,95.8408,95.9698,95.8408,95.9618,16700.0
2014-08-08 11:40:00,118.98,119.03,118.94,119.03,24000.0,95.9618,96.0021,95.9295,96.0021,24000.0
2014-08-08 11:45:00,119.03,119.12,118.88,118.99,90900.0,96.0021,96.0747,95.8811,95.9698,90900.0
2014-08-08 11:50:00,118.96,119.02,118.87,119.01,29400.0,95.9456,95.994,95.873,95.986,29400.0
2014-08-08 11:55:00,119.02,119.07,118.88,119.06,32500.0,95.994,96.0344,95.8811,96.0263,32500.0
2014-08-08 12:00:00,119.06,119.06,118.93,118.93,6000.0,96.0263,96.0263,95.9214,95.9214,6000.0
2014-08-08 12:05:00,118.93,118.95,118.79,118.79,9500.0,95.9214,95.9376,95.8085,95.8085,9500.0
2014-08-08 12:10:00,118.78,118.81,118.7,118.7,11300.0,95.8005,95.8247,95.7359,95.7359,11300.0
2014-08-08 12:15:00,118.71,118.74,118.67,118.69,7100.0,95.744,95.7682,95.7117,95.7279,7100.0
2014-08-08 12:20:00,118.71,118.77,118.7,118.75,7400.0,95.744,95.7924,95.7359,95.7763,7400.0
2014-08-08 12:25:00,118.78,118.8,118.72,118.74,9900.0,95.8005,95.8166,95.7521,95.7682,9900.0
2014-08-08 12:30:00,118.78,118.81,118.76,118.81,8300.0,95.8005,95.8247,95.7843,95.8247,8300.0
2014-08-08 12:35:00,118.81,118.89,118.8,118.87,14500.0,95.8247,95.8892,95.8166,95.873,14500.0
2014-08-08 12:40:00,118.89,118.92,118.88,118.89,7100.0,95.8892,95.9134,95.8811,95.8892,7100.0
2014-08-08 12:45:00,118.87,118.88,118.83,118.84,6000.0,95.873,95.8811,95.8408,95.8489,6000.0
2014-08-08 12:50:00,118.83,118.83,118.77,118.79,7800.0,95.8408,95.8408,95.7924,95.8085,7800.0
2014-08-08 12:55:00,118.78,118.86,118.77,118.8,14900.0,95.8005,95.865,95.7924,95.8166,14900.0
2014-08-08 13:00:00,118.81,118.83,118.77,118.8,5900.0,95.8247,95.8408,95.7924,95.8166,5900.0
2014-08-08 13:05:00,118.78,118.92,118.78,118.92,7100.0,95.8005,95.9134,95.8005,95.9134,7100.0
2014-08-08 13:10:00,118.95,119.06,118.91,119.06,14900.0,95.9376,96.0263,95.9053,96.0263,14900.0
2014-08-08 13:15:00,119.05,119.23,119.03,119.22,26100.0,96.0182,96.1634,96.0021,96.1553,26100.0
2014-08-08 13:20:00,119.24,119.32,119.22,119.24,9100.0,96.1715,96.236,96.1553,96.1715,9100.0
2014-08-08 13:25:00,119.24,119.39,119.23,119.34,8700.0,96.1715,96.2924,96.1634,96.2521,8700.0
2014-08-08 13:30:00,119.34,119.35,119.22,119.27,20800.0,96.2521,96.2602,96.1553,96.1957,20800.0
2014-08-08 13:35:00,119.28,119.31,119.24,119.3,8000.0,96.2037,96.2279,96.1715,96.2199,8000.0
2014-08-08 13:40:00,119.3,119.39,119.29,119.35,11400.0,96.2199,96.2924,96.2118,96.2602,11400.0
2014-08-08 13:45:00,119.37,119.38,119.3,119.32,14100.0,96.2763,96.2844,96.2199,96.236,14100.0
2014-08-08 13:50:00,119.35,119.35,119.23,119.26,10000.0,96.2602,96.2602,96.1634,96.1876,10000.0
2014-08-08 13:55:00,119.26,119.29,119.21,119.23,32900.0,96.1876,96.2118,96.1473,96.1634,32900.0
2014-08-08 14:00:00,119.23,119.23,119.18,119.22,24900.0,96.1634,96.1634,96.1231,96.1553,24900.0
2014-08-08 14:05:00,119.23,119.4,119.22,119.37,30300.0,96.1634,96.3005,96.1553,96.2763,30300.0
2014-08-08 14:10:00,119.37,119.37,119.28,119.31,12900.0,96.2763,96.2763,96.2037,96.2279,12900.0
2014-08-08 14:15:00,119.32,119.34,119.26,119.26,11600.0,96.236,96.2521,96.1876,96.1876,11600.0
2014-08-08 14:20:00,119.27,119.3,119.25,119.29,13400.0,96.1957,96.2199,96.1795,96.2118,13400.0
2014-08-08 14:25:00,119.3,119.36,119.29,119.34,17200.0,96.2199,96.2683,96.2118,96.2521,17200.0
2014-08-08 14:30:00,119.35,119.37,119.31,119.31,19200.0,96.2602,96.2763,96.2279,96.2279,19200.0
2014-08-08 14:35:00,119.31,119.37,119.31,119.35,15400.0,96.2279,96.2763,96.2279,96.2602,15400.0
2014-08-08 14:40:00,119.34,119.36,119.28,119.29,20200.0,96.2521,96.2683,96.2037,96.2118,20200.0
2014-08-08 14:45:00,119.3,119.36,119.29,119.29,12900.0,96.2199,96.2683,96.2118,96.2118,12900.0
2014-08-08 14:50:00,119.3,119.36,119.29,119.29,10200.0,96.2199,96.2683,96.2118,96.2118,10200.0
2014-08-08 14:55:00,119.3,119.3,119.2,119.21,13700.0,96.2199,96.2199,96.1392,96.1473,13700.0
2014-08-08 15:00:00,119.2,119.24,119.14,119.16,19100.0,96.1392,96.1715,96.0908,96.1069,19100.0
2014-08-08 15:05:00,119.16,119.22,119.12,119.15,13800.0,96.1069,96.1553,96.0747,96.0989,13800.0
2014-08-08 15:10:00,119.15,119.26,119.14,119.19,13800.0,96.0989,96.1876,96.0908,96.1311,13800.0
2014-08-08 15:15:00,119.19,119.25,119.19,119.19,11200.0,96.1311,96.1795,96.1311,96.1311,11200.0
2014-08-08 15:20:00,119.19,119.28,119.18,119.28,15000.0,96.1311,96.2037,96.1231,96.2037,15000.0
2014-08-08 15:25:00,119.27,119.36,119.27,119.35,17800.0,96.1957,96.2683,96.1957,96.2602,17800.0
2014-08-08 15:30:00,119.35,119.36,119.32,119.33,27300.0,96.2602,96.2683,96.236,96.2441,27300.0
2014-08-08 15:35:00,119.33,119.34,119.26,119.32,29300.0,96.2441,96.2521,96.1876,96.236,29300.0
2014-08-08 15:40:00,119.31,119.35,119.3,119.33,30000.0,96.2279,96.2602,96.2199,96.2441,30000.0
2014-08-08 15:45:00,119.32,119.34,119.26,119.27,37300.0,96.236,96.2521,96.1876,96.1957,37300.0
2014-08-08 15:50:00,119.28,119.39,119.27,119.27,100700.0,96.2037,96.2924,96.1957,96.1957,100700.0
2014-08-08 15:55:00,119.28,119.3,119.09,119.15,176000.0,96.2037,96.2199,96.0505,96.0989,176000.0
2014-08-11 09:30:00,119.4,119.4,118.7,118.78,42900.0,96.3005,96.3005,95.7359,95.8005,42900.0
2014-08-11 09:35:00,118.77,119.25,118.77,119.02,14100.0,95.7924,96.1795,95.7924,95.994,14100.0
2014-08-11 09:40:00,119.09,119.22,118.98,119.16,19200.0,96.0505,96.1553,95.9618,96.1069,19200.0
2014-08-11 09:45:00,119.12,119.29,119.07,119.27,14600.0,96.0747,96.2118,96.0344,96.1957,14600.0
2014-08-11 09:50:00,119.27,119.5,119.21,119.22,43800.0,96.1957,96.3812,96.1473,96.1553,43800.0
2014-08-11 09:55:00,119.23,119.32,119.15,119.32,14700.0,96.1634,96.236,96.0989,96.236,14700.0
2014-08-11 10:00:00,119.32,119.37,119.26,119.26,8800.0,96.236,96.2763,96.1876,96.1876,8800.0
2014-08-11 10:05:00,119.27,119.39,119.27,119.3,11700.0,96.1957,96.2924,96.1957,96.2199,11700.0
2014-08-11 10:10:00,119.32,119.38,119.26,119.32,6600.0,96.236,96.2844,96.1876,96.236,6600.0
2014-08-11 10:15:00,119.33,119.39,119.23,119.23,11900.0,96.2441,96.2924,96.1634,96.1634,11900.0
2014-08-11 10:20:00,119.22,119.22,119.02,119.05,10300.0,96.1553,96.1553,95.994,96.0182,10300.0
2014-08-11 10:25:00,119.04,119.1,119.04,119.07,3900.0,96.0102,96.0586,96.0102,96.0344,3900.0
2014-08-11 10:30:00,119.08,119.09,119.02,119.09,6100.0,96.0424,96.0505,95.994,96.0505,6100.0
2014-08-11 10:35:00,119.1,119.2,119.1,119.18,11400.0,96.0586,96.1392,96.0586,96.1231,11400.0
2014-08-11 10:40:00,119.16,119.16,119.08,119.1,11900.0,96.1069,96.1069,96.0424,96.0586,11900.0
2014-08-11 10:45:00,119.1,119.12,119.03,119.07,9900.0,96.0586,96.0747,96.0021,96.0344,9900.0
2014-08-11 10:50:00,119.09,119.09,118.86,118.89,14800.0,96.0505,96.0505,95.865,95.8892,14800.0
2014-08-11 10:55:00,118.92,119.02,118.88,119.02,14900.0,95.9134,95.994,95.8811,95.994,14900.0
2014-08-11 11:00:00,119.01,119.07,118.99,119.01,9700.0,95.986,96.0344,95.9698,95.986,9700.0
2014-08-11 11:05:00,119.03,119.11,119.03,119.11,8300.0,96.0021,96.0666,96.0021,96.0666,8300.0
2014-08-11 11:10:00,119.11,119.14,119.06,119.08,9100.0,96.0666,96.0908,96.0263,96.0424,9100.0
2014-08-11 11:15:00,119.08,119.11,118.99,119.08,13700.0,96.0424,96.0666,95.9698,96.0424,13700.0
2014-08-11 11:20:00,119.08,119.13,119.02,119.03,10100.0,96.0424,96.0827,95.994,96.0021,10100.0
2014-08-11 11:25:00,119.02,119.02,118.88,118.94,27400.0,95.994,95.994,95.8811,95.9295,27400.0
2014-08-11 11:30:00,118.93,118.96,118.88,118.91,10300.0,95.9214,95.9456,95.8811,95.9053,10300.0
2014-08-11 11:35:00,118.89,118.92,118.81,118.84,18000.0,95.8892,95.9134,95.8247,95.8489,18000.0
2014-08-11 11:40:00,118.84,119.05,118.84,119.03,9300.0,95.8489,96.0182,95.8489,96.0021,9300.0
2014-08-11 11:45:00,119.03,119.12,119.03,119.08,9400.0,96.0021,96.0747,96.0021,96.0424,9400.0
2014-08-11 11:50:00,119.08,119.12,119.06,119.1,11100.0,96.0424,96.0747,96.0263,96.0586,11100.0
2014-08-11 11:55:00,119.11,119.15,119.09,119.14,11200.0,96.0666,96.0989,96.0505,96.0908,11200.0
2014-08-11 12:00:00,119.15,119.24,119.04,119.04,41900.0,96.0989,96.1715,96.0102,96.0102,41900.0
2014-08-11 12:05:00,119.05,119.22,119.05,119.16,6300.0,96.0182,96.1553,96.0182,96.1069,6300.0
2014-08-11 12:10:00,119.16,119.21,119.12,119.18,3900.0,96.1069,96.1473,96.0747,96.1231,3900.0
2014-08-11 12:15:00,119.17,119.29,119.16,119.28,4500.0,96.115,96.2118,96.1069,96.2037,4500.0
2014-08-11 12:20:00,119.28,119.38,119.28,119.33,9400.0,96.2037,96.2844,96.2037,96.2441,9400.0
2014-08-11 12:25:00,119.33,119.41,119.33,119.41,7900.0,96.2441,96.3086,96.2441,96.3086,7900.0
2014-08-11 12:30:00,119.4,119.43,119.35,119.41,8300.0,96.3005,96.3247,96.2602,96.3086,8300.0
2014-08-11 12:35:00,119.41,119.45,119.38,119.45,4400.0,96.3086,96.3408,96.2844,96.3408,4400.0
2014-08-11 12:40:00,119.45,119.48,119.44,119.48,5100.0,96.3408,96.365,96.3328,96.365,5100.0
2014-08-11 12:45:00,119.5,119.5,119.45,119.45,4800.0,96.3812,96.3812,96.3408,96.3408,4800.0
2014-08-11 12:50:00,119.46,119.5,119.43,119.45,6600.0,96.3489,96.3812,96.3247,96.3408,6600.0
2014-08-11 12:55:00,119.46,119.5,119.43,119.43,4900.0,96.3489,96.3812,96.3247,96.3247,4900.0
2014-08-11 13:00:00,119.45,119.5,119.45,119.48,8900.0,96.3408,96.3812,96.3408,96.365,8900.0
2014-08-11 13:05:00,119.47,119.51,119.47,119.49,4100.0,96.357,96.3892,96.357,96.3731,4100.0
2014-08-11 13:10:00,119.47,119.51,119.46,119.49,5700.0,96.357,96.3892,96.3489,96.3731,5700.0
2014-08-11 13:15:00,119.49,119.51,119.47,119.49,3900.0,96.3731,96.3892,96.357,96.3731,3900.0
2014-08-11 13:20:00,119.49,119.51,119.48,119.49,4600.0,96.3731,96.3892,96.365,96.3731,4600.0
2014-08-11 13:25:00,119.49,119.5,119.38,119.39,4900.0,96.3731,96.3812,96.2844,96.2924,4900.0
2014-08-11 13:30:00,119.39,119.45,119.39,119.41,5800.0,96.2924,96.3408,96.2924,96.3086,5800.0
2014-08-11 13:35:00,119.41,119.45,119.41,119.43,2300.0,96.3086,96.3408,96.3086,96.3247,2300.0
2014-08-11 13:40:00,119.42,119.45,119.4,119.41,5800.0,96.3166,96.3408,96.3005,96.3086,5800.0
2014-08-11 13:45:00,119.41,119.42,119.38,119.42,5600.0,96.3086,96.3166,96.2844,96.3166,5600.0
2014-08-11 13:50:00,119.42,119.44,119.3,119.3,8000.0,96.3166,96.3328,96.2199,96.2199,8000.0
2014-08-11 13:55:00,119.29,119.3,119.24,119.29,8300.0,96.2118,96.2199,96.1715,96.2118,8300.0
2014-08-11 14:00:00,119.29,119.29,119.19,119.27,7900.0,96.2118,96.2118,96.1311,96.1957,7900.0
2014-08-11 14:05:00,119.27,119.29,119.23,119.27,5400.0,96.1957,96.2118,96.1634,96.1957,5400.0
2014-08-11 14:10:00,119.25,119.25,119.21,119.23,3900.0,96.1795,96.1795,96.1473,96.1634,3900.0
2014-08-11 14:15:00,119.22,119.38,119.21,119.34,6800.0,96.1553,96.2844,96.1473,96.2521,6800.0
2014-08-11 14:20:00,119.35,119.37,119.29,119.35,5300.0,96.2602,96.2763,96.2118,96.2602,5300.0
2014-08-11 14:25:00,119.33,119.34,119.23,119.31,7400.0,96.2441,96.2521,96.1634,96.2279,7400.0
2014-08-11 14:30:00,119.3,119.37,119.24,119.35,9000.0,96.2199,96.2763,96.1715,96.2602,9000.0
2014-08-11 14:35:00,119.39,119.42,119.37,119.38,6900.0,96.2924,96.3166,96.2763,96.2844,6900.0
2014-08-11 14:40:00,119.38,119.47,119.38,119.43,10100.0,96.2844,96.357,96.2844,96.3247,10100.0
2014-08-11 14:45:00,119.42,119.5,119.42,119.46,11800.0,96.3166,96.3812,96.3166,96.3489,11800.0
2014-08-11 14:50:00,119.41,119.43,119.37,119.37,2500.0,96.3086,96.3247,96.2763,96.2763,2500.0
2014-08-11 14:55:00,119.38,119.4,119.31,119.32,8900.0,96.2844,96.3005,96.2279,96.236,8900.0
2014-08-11 15:00:00,119.32,119.4,119.32,119.39,7500.0,96.236,96.3005,96.236,96.2924,7500.0
2014-08-11 15:05:00,119.38,119.41,119.35,119.36,6500.0,96.2844,96.3086,96.2602,96.2683,6500.0
2014-08-11 15:10:00,119.35,119.4,119.32,119.34,10100.0,96.2602,96.3005,96.236,96.2521,10100.0
2014-08-11 15:15:00,119.34,119.36,119.28,119.31,6800.0,96.2521,96.2683,96.2037,96.2279,6800.0
2014-08-11 15:20:00,119.29,119.33,119.19,119.2,20100.0,96.2118,96.2441,96.1311,96.1392,20100.0
2014-08-11 15:25:00,119.18,119.23,119.17,119.18,14000.0,96.1231,96.1634,96.115,96.1231,14000.0
2014-08-11 15:30:00,119.18,119.24,119.17,119.21,11200.0,96.1231,96.1715,96.115,96.1473,11200.0
2014-08-11 15:35:00,119.21,119.3,119.2,119.3,12900.0,96.1473,96.2199,96.1392,96.2199,12900.0
2014-08-11 15:40:00,119.3,119.3,119.18,119.19,15000.0,96.2199,96.2199,96.1231,96.1311,15000.0
2014-08-11 15:45:00,119.19,119.2,119.1,119.11,16800.0,96.1311,96.1392,96.0586,96.0666,16800.0
2014-08-11 15:50:00,119.12,119.26,119.12,119.24,48900.0,96.0747,96.1876,96.0747,96.1715,48900.0
2014-08-11 15:55:00,119.23,119.24,119.13,119.18,42500.0,96.1634,96.1715,96.0827,96.1231,42500.0
2014-08-12 09:30:00,118.77,118.98,118.55,118.55,30900.0,95.7924,95.9618,95.615,95.615,30900.0
2014-08-12 09:35:00,118.65,118.99,118.62,118.87,5100.0,95.6956,95.9698,95.6714,95.873,5100.0
2014-08-12 09:40:00,119.0,119.0,118.81,118.81,3800.0,95.9779,95.9779,95.8247,95.8247,3800.0
2014-08-12 09:45:00,118.8,119.25,118.79,119.25,16200.0,95.8166,96.1795,95.8085,96.1795,16200.0
2014-08-12 09:50:00,119.19,119.19,118.95,118.95,7500.0,96.1311,96.1311,95.9376,95.9376,7500.0
2014-08-12 09:55:00,118.96,119.01,118.91,118.96,6400.0,95.9456,95.986,95.9053,95.9456,6400.0
2014-08-12 10:00:00,118.96,119.05,118.9,118.94,4100.0,95.9456,96.0182,95.8972,95.9295,4100.0
2014-08-12 10:05:00,119.0,119.0,118.71,118.72,11000.0,95.9779,95.9779,95.744,95.7521,11000.0
2014-08-12 10:10:00,118.72,118.96,118.7,118.96,8200.0,95.7521,95.9456,95.7359,95.9456,8200.0
2014-08-12 10:15:00,118.95,119.1,118.91,119.1,8100.0,95.9376,96.0586,95.9053,96.0586,8100.0
2014-08-12 10:20:00,119.1,119.19,119.09,119.19,41600.0,96.0586,96.1311,96.0505,96.1311,41600.0
2014-08-12 10:25:00,119.19,119.24,119.07,119.17,16100.0,96.1311,96.1715,96.0344,96.115,16100.0
2014-08-12 10:30:00,119.19,119.27,119.17,119.27,16500.0,96.1311,96.1957,96.115,96.1957,16500.0
2014-08-12 10:35:00,119.25,119.26,119.18,119.19,12100.0,96.1795,96.1876,96.1231,96.1311,12100.0
2014-08-12 10:40:00,119.2,119.23,119.09,119.09,17600.0,96.1392,96.1634,96.0505,96.0505,17600.0
2014-08-12 10:45:00,119.09,119.14,119.03,119.07,8600.0,96.0505,96.0908,96.0021,96.0344,8600.0
2014-08-12 10:50:00,119.07,119.22,119.07,119.19,9600.0,96.0344,96.1553,96.0344,96.1311,9600.0
2014-08-12 10:55:00,119.19,119.2,119.16,119.19,8400.0,96.1311,96.1392,96.1069,96.1311,8400.0
2014-08-12 11:00:00,119.18,119.18,118.95,119.0,11200.0,96.1231,96.1231,95.9376,95.9779,11200.0
2014-08-12 11:05:00,118.99,119.03,118.91,118.92,14200.0,95.9698,96.0021,95.9053,95.9134,14200.0
2014-08-12 11:10:00,118.92,119.0,118.92,118.95,10800.0,95.9134,95.9779,95.9134,95.9376,10800.0
2014-08-12 11:15:00,118.95,118.97,118.87,118.89,7500.0,95.9376,95.9537,95.873,95.8892,7500.0
2014-08-12 11:20:00,118.91,118.94,118.88,118.89,10900.0,95.9053,95.9295,95.8811,95.8892,10900.0
2014-08-12 11:25:00,118.89,118.98,118.86,118.98,12000.0,95.8892,95.9618,95.865,95.9618,12000.0
2014-08-12 11:30:00,119.0,119.0,118.9,118.9,14200.0,95.9779,95.9779,95.8972,95.8972,14200.0
2014-08-12 11:35:00,118.94,118.95,118.87,118.91,5000.0,95.9295,95.9376,95.873,95.9053,5000.0
2014-08-12 11:40:00,118.9,118.92,118.86,118.92,7300.0,95.8972,95.9134,95.865,95.9134,7300.0
2014-08-12 11:45:00,118.9,118.96,118.89,118.94,4700.0,95.8972,95.9456,95.8892,95.9295,4700.0
2014-08-12 11:50:00,118.92,118.95,118.83,118.83,3600.0,95.9134,95.9376,95.8408,95.8408,3600.0
2014-08-12 11:55:00,118.83,118.91,118.79,118.91,7900.0,95.8408,95.9053,95.8085,95.9053,7900.0
2014-08-12 12:00:00,118.9,118.9,118.81,118.89,5400.0,95.8972,95.8972,95.8247,95.8892,5400.0
2014-08-12 12:05:00,118.87,118.89,118.82,118.89,5800.0,95.873,95.8892,95.8327,95.8892,5800.0
2014-08-12 12:10:00,118.91,119.0,118.9,118.99,7900.0,95.9053,95.9779,95.8972,95.9698,7900.0
2014-08-12 12:15:00,118.99,118.99,118.89,118.98,8200.0,95.9698,95.9698,95.8892,95.9618,8200.0
2014-08-12 12:20:00,118.99,119.0,118.92,118.96,7400.0,95.9698,95.9779,95.9134,95.9456,7400.0
2014-08-12 12:25:00,118.98,119.0,118.98,118.98,6700.0,95.9618,95.9779,95.9618,95.9618,6700.0
2014-08-12 12:30:00,118.98,119.01,118.98,119.01,6400.0,95.9618,95.986,95.9618,95.986,6400.0
2014-08-12 12:35:00,118.99,119.12,118.99,119.11,7100.0,95.9698,96.0747,95.9698,96.0666,7100.0
2014-08-12 12:40:00,119.11,119.23,119.11,119.19,6800.0,96.0666,96.1634,96.0666,96.1311,6800.0
2014-08-12 12:45:00,119.2,119.22,119.14,119.14,6300.0,96.1392,96.1553,96.0908,96.0908,6300.0
2014-08-12 12:50:00,119.13,119.15,119.08,119.11,5000.0,96.0827,96.0989,96.0424,96.0666,5000.0
2014-08-12 12:55:00,119.13,119.18,119.08,119.09,4500.0,96.0827,96.1231,96.0424,96.0505,4500.0
2014-08-12 13:00:00,119.1,119.15,119.09,119.15,3800.0,96.0586,96.0989,96.0505,96.0989,3800.0
2014-08-12 13:05:00,119.16,119.21,119.14,119.19,5200.0,96.1069,96.1473,96.0908,96.1311,5200.0
2014-08-12 13:10:00,119.21,119.24,119.16,119.16,3900.0,96.1473,96.1715,96.1069,96.1069,3900.0
2014-08-12 13:15:00,119.15,119.17,119.11,119.15,4700.0,96.0989,96.115,96.0666,96.0989,4700.0
2014-08-12 13:20:00,119.13,119.13,119.08,119.09,6100.0,96.0827,96.0827,96.0424,96.0505,6100.0
2014-08-12 13:25:00,119.09,119.1,119.02,119.03,11800.0,96.0505,96.0586,95.994,96.0021,11800.0
2014-08-12 13:30:00,119.03,119.07,118.96,119.02,8200.0,96.0021,96.0344,95.9456,95.994,8200.0
2014-08-12 13:35:00,119.01,119.04,118.97,119.02,7900.0,95.986,96.0102,95.9537,95.994,7900.0
2014-08-12 13:40:00,119.04,119.04,118.94,119.02,7200.0,96.0102,96.0102,95.9295,95.994,7200.0
2014-08-12 13:45:00,119.02,119.03,118.92,119.0,3700.0,95.994,96.0021,95.9134,95.9779,3700.0
2014-08-12 13:50:00,118.99,119.04,118.95,118.96,5800.0,95.9698,96.0102,95.9376,95.9456,5800.0
2014-08-12 13:55:00,118.98,118.98,118.91,118.95,5000.0,95.9618,95.9618,95.9053,95.9376,5000.0
2014-08-12 14:00:00,118.96,118.99,118.92,118.95,6400.0,95.9456,95.9698,95.9134,95.9376,6400.0
2014-08-12 14:05:00,118.97,118.97,118.86,118.86,9400.0,95.9537,95.9537,95.865,95.865,9400.0
2014-08-12 14:10:00,118.86,118.91,118.8,118.89,14000.0,95.865,95.9053,95.8166,95.8892,14000.0
2014-08-12 14:15:00,118.89,118.9,118.81,118.89,9800.0,95.8892,95.8972,95.8247,95.8892,9800.0
2014-08-12 14:20:00,118.89,118.91,118.84,118.88,7000.0,95.8892,95.9053,95.8489,95.8811,7000.0
2014-08-12 14:25:00,118.89,118.93,118.8,118.86,11500.0,95.8892,95.9214,95.8166,95.865,11500.0
2014-08-12 14:30:00,118.84,118.87,118.76,118.87,5400.0,95.8489,95.873,95.7843,95.873,5400.0
2014-08-12 14:35:00,118.87,118.9,118.79,118.89,7800.0,95.873,95.8972,95.8085,95.8892,7800.0
2014-08-12 14:40:00,118.89,118.95,118.89,118.89,8500.0,95.8892,95.9376,95.8892,95.8892,8500.0
2014-08-12 14:45:00,118.92,118.93,118.85,118.85,6600.0,95.9134,95.9214,95.8569,95.8569,6600.0
2014-08-12 14:50:00,118.85,118.94,118.82,118.88,8200.0,95.8569,95.9295,95.8327,95.8811,8200.0
2014-08-12 14:55:00,118.9,118.92,118.86,118.87,15900.0,95.8972,95.9134,95.865,95.873,15900.0
2014-08-12 15:00:00,118.88,118.88,118.8,118.81,7700.0,95.8811,95.8811,95.8166,95.8247,7700.0
2014-08-12 15:05:00,118.81,118.95,118.8,118.93,10700.0,95.8247,95.9376,95.8166,95.9214,10700.0
2014-08-12 15:10:00,118.94,118.95,118.9,118.9,8600.0,95.9295,95.9376,95.8972,95.8972,8600.0
2014-08-12 15:15:00,118.89,118.91,118.85,118.85,18900.0,95.8892,95.9053,95.8569,95.8569,18900.0
2014-08-12 15:20:00,118.85,118.97,118.76,118.96,33600.0,95.8569,95.9537,95.7843,95.9456,33600.0
2014-08-12 15:25:00,118.96,118.96,118.87,118.87,5600.0,95.9456,95.9456,95.873,95.873,5600.0
2014-08-12 15:30:00,118.86,118.91,118.84,118.9,10900.0,95.865,95.9053,95.8489,95.8972,10900.0
2014-08-12 15:35:00,118.89,119.0,118.89,119.0,21400.0,95.8892,95.9779,95.8892,95.9779,21400.0
2014-08-12 15:40:00,119.0,119.09,118.98,119.07,17900.0,95.9779,96.0505,95.9618,96.0344,17900.0
2014-08-12 15:45:00,119.05,119.05,119.0,119.04,28100.0,96.0182,96.0182,95.9779,96.0102,28100.0
2014-08-12 15:50:00,119.04,119.06,118.99,118.99,33100.0,96.0102,96.0263,95.9698,95.9698,33100.0
2014-08-12 15:55:00,118.99,119.06,118.99,119.02,41600.0,95.9698,96.0263,95.9698,95.994,41600.0
2014-08-13 09:30:00,119.02,119.06,118.54,118.87,47700.0,95.994,96.0263,95.6069,95.873,47700.0
2014-08-13 09:35:00,118.95,118.98,118.7,118.71,19600.0,95.9376,95.9618,95.7359,95.744,19600.0
2014-08-13 09:40:00,118.7,118.9,118.7,118.88,25700.0,95.7359,95.8972,95.7359,95.8811,25700.0
2014-08-13 09:45:00,118.89,118.93,118.6,118.61,27300.0,95.8892,95.9214,95.6553,95.6634,27300.0
2014-08-13 09:50:00,118.64,118.64,118.35,118.35,25000.0,95.6875,95.6875,95.4537,95.4537,25000.0
2014-08-13 09:55:00,118.38,118.62,118.34,118.55,16700.0,95.4778,95.6714,95.4456,95.615,16700.0
2014-08-13 10:00:00,118.54,118.61,118.46,118.47,8600.0,95.6069,95.6634,95.5424,95.5504,8600.0
2014-08-13 10:05:00,118.46,118.55,118.45,118.46,14500.0,95.5424,95.615,95.5343,95.5424,14500.0
2014-08-13 10:10:00,118.49,118.49,118.37,118.41,14000.0,95.5666,95.5666,95.4698,95.502,14000.0
2014-08-13 10:15:00,118.4,118.42,118.35,118.39,20200.0,95.494,95.5101,95.4537,95.4859,20200.0
2014-08-13 10:20:00,118.39,118.51,118.37,118.46,14600.0,95.4859,95.5827,95.4698,95.5424,14600.0
2014-08-13 10:25:00,118.47,118.52,118.46,118.49,8000.0,95.5504,95.5908,95.5424,95.5666,8000.0
2014-08-13 10:30:00,118.47,118.48,118.41,118.43,7900.0,95.5504,95.5585,95.502,95.5182,7900.0
2014-08-13 10:35:00,118.4,118.42,118.27,118.42,13400.0,95.494,95.5101,95.3891,95.5101,13400.0
2014-08-13 10:40:00,118.42,118.52,118.42,118.52,5300.0,95.5101,95.5908,95.5101,95.5908,5300.0
2014-08-13 10:45:00,118.5,118.73,118.5,118.73,8900.0,95.5746,95.7601,95.5746,95.7601,8900.0
2014-08-13 10:50:00,118.73,118.79,118.72,118.78,7600.0,95.7601,95.8085,95.7521,95.8005,7600.0
2014-08-13 10:55:00,118.79,118.92,118.78,118.92,7700.0,95.8085,95.9134,95.8005,95.9134,7700.0
2014-08-13 11:00:00,118.92,118.96,118.8,118.8,10500.0,95.9134,95.9456,95.8166,95.8166,10500.0
2014-08-13 11:05:00,118.8,119.0,118.8,118.97,10700.0,95.8166,95.9779,95.8166,95.9537,10700.0
2014-08-13 11:10:00,118.97,119.09,118.95,119.04,12700.0,95.9537,96.0505,95.9376,96.0102,12700.0
2014-08-13 11:15:00,119.02,119.06,119.0,119.06,4700.0,95.994,96.0263,95.9779,96.0263,4700.0
2014-08-13 11:20:00,119.07,119.07,118.98,119.0,2900.0,96.0344,96.0344,95.9618,95.9779,2900.0
2014-08-13 11:25:00,118.99,119.04,118.99,119.03,5000.0,95.9698,96.0102,95.9698,96.0021,5000.0
2014-08-13 11:30:00,119.03,119.09,119.03,119.07,7200.0,96.0021,96.0505,96.0021,96.0344,7200.0
2014-08-13 11:35:00,119.05,119.1,118.99,118.99,6100.0,96.0182,96.0586,95.9698,95.9698,6100.0
2014-08-13 11:40:00,118.96,118.96,118.91,118.95,3300.0,95.9456,95.9456,95.9053,95.9376,3300.0
2014-08-13 11:45:00,118.98,119.05,118.98,119.02,2400.0,95.9618,96.0182,95.9618,95.994,2400.0
2014-08-13 11:50:00,119.02,119.03,118.95,118.98,4700.0,95.994,96.0021,95.9376,95.9618,4700.0
2014-08-13 11:55:00,118.95,119.03,118.95,119.03,2300.0,95.9376,96.0021,95.9376,96.0021,2300.0
2014-08-13 12:00:00,119.03,119.06,118.96,118.96,3200.0,96.0021,96.0263,95.9456,95.9456,3200.0
2014-08-13 12:05:00,118.96,118.97,118.89,118.91,6000.0,95.9456,95.9537,95.8892,95.9053,6000.0
2014-08-13 12:10:00,118.9,118.96,118.9,118.91,2300.0,95.8972,95.9456,95.8972,95.9053,2300.0
2014-08-13 12:15:00,118.92,118.93,118.88,118.89,2900.0,95.9134,95.9214,95.8811,95.8892,2900.0
2014-08-13 12:20:00,118.89,118.89,118.85,118.86,2400.0,95.8892,95.8892,95.8569,95.865,2400.0
2014-08-13 12:25:00,118.9,118.92,118.88,118.89,4700.0,95.8972,95.9134,95.8811,95.8892,4700.0
2014-08-13 12:30:00,118.89,118.94,118.89,118.89,3600.0,95.8892,95.9295,95.8892,95.8892,3600.0
2014-08-13 12:35:00,118.9,118.92,118.85,118.87,5300.0,95.8972,95.9134,95.8569,95.873,5300.0
2014-08-13 12:40:00,118.86,118.88,118.83,118.83,6100.0,95.865,95.8811,95.8408,95.8408,6100.0
2014-08-13 12:45:00,118.84,118.91,118.81,118.91,13600.0,95.8489,95.9053,95.8247,95.9053,13600.0
2014-08-13 12:50:00,118.9,118.96,118.89,118.92,5200.0,95.8972,95.9456,95.8892,95.9134,5200.0
2014-08-13 12:55:00,118.95,118.96,118.93,118.96,2100.0,95.9376,95.9456,95.9214,95.9456,2100.0
2014-08-13 13:00:00,118.96,118.96,118.93,118.94,1600.0,95.9456,95.9456,95.9214,95.9295,1600.0
2014-08-13 13:05:00,118.93,118.93,118.87,118.87,6800.0,95.9214,95.9214,95.873,95.873,6800.0
2014-08-13 13:10:00,118.88,118.9,118.85,118.85,3800.0,95.8811,95.8972,95.8569,95.8569,3800.0
2014-08-13 13:15:00,118.84,118.85,118.79,118.83,7500.0,95.8489,95.8569,95.8085,95.8408,7500.0
2014-08-13 13:20:00,118.79,118.8,118.77,118.8,2900.0,95.8085,95.8166,95.7924,95.8166,2900.0
2014-08-13 13:25:00,118.79,118.8,118.74,118.77,3900.0,95.8085,95.8166,95.7682,95.7924,3900.0
2014-08-13 13:30:00,118.76,118.83,118.74,118.76,5300.0,95.7843,95.8408,95.7682,95.7843,5300.0
2014-08-13 13:35:00,118.76,118.88,118.76,118.86,4800.0,95.7843,95.8811,95.7843,95.865,4800.0
2014-08-13 13:40:00,118.88,118.94,118.79,118.8,30400.0,95.8811,95.9295,95.8085,95.8166,30400.0
2014-08-13 13:45:00,118.79,118.8,118.67,118.67,40900.0,95.8085,95.8166,95.7117,95.7117,40900.0
2014-08-13 13:50:00,118.67,118.68,118.53,118.53,29500.0,95.7117,95.7198,95.5988,95.5988,29500.0
2014-08-13 13:55:00,118.54,118.56,118.48,118.48,28800.0,95.6069,95.623,95.5585,95.5585,28800.0
2014-08-13 14:00:00,118.5,118.51,118.43,118.43,16300.0,95.5746,95.5827,95.5182,95.5182,16300.0
2014-08-13 14:05:00,118.42,118.44,118.32,118.32,27300.0,95.5101,95.5262,95.4295,95.4295,27300.0
2014-08-13 14:10:00,118.36,118.42,118.32,118.37,20800.0,95.4617,95.5101,95.4295,95.4698,20800.0
2014-08-13 14:15:00,118.38,118.39,118.34,118.36,16300.0,95.4778,95.4859,95.4456,95.4617,16300.0
2014-08-13 14:20:00,118.36,118.36,118.25,118.27,17000.0,95.4617,95.4617,95.373,95.3891,17000.0
2014-08-13 14:25:00,118.26,118.33,118.25,118.3,13400.0,95.3811,95.4375,95.373,95.4133,13400.0
2014-08-13 14:30:00,118.3,118.38,118.29,118.36,9600.0,95.4133,95.4778,95.4053,95.4617,9600.0
2014-08-13 14:35:00,118.37,118.43,118.31,118.32,14900.0,95.4698,95.5182,95.4214,95.4295,14900.0
2014-08-13 14:40:00,118.32,118.39,118.31,118.34,21400.0,95.4295,95.4859,95.4214,95.4456,21400.0
2014-08-13 14:45:00,118.34,118.38,118.28,118.35,24100.0,95.4456,95.4778,95.3972,95.4537,24100.0
2014-08-13 14:50:00,118.36,118.36,118.27,118.34,23900.0,95.4617,95.4617,95.3891,95.4456,23900.0
2014-08-13 14:55:00,118.37,118.4,118.35,118.39,14800.0,95.4698,95.494,95.4537,95.4859,14800.0
2014-08-13 15:00:00,118.37,118.4,118.29,118.3,17800.0,95.4698,95.494,95.4053,95.4133,17800.0
2014-08-13 15:05:00,118.31,118.4,118.31,118.38,12500.0,95.4214,95.494,95.4214,95.4778,12500.0
2014-08-13 15:10:00,118.39,118.41,118.35,118.41,14400.0,95.4859,95.502,95.4537,95.502,14400.0
2014-08-13 15:15:00,118.42,118.44,118.39,118.42,15600.0,95.5101,95.5262,95.4859,95.5101,15600.0
2014-08-13 15:20:00,118.43,118.5,118.41,118.49,16400.0,95.5182,95.5746,95.502,95.5666,16400.0
2014-08-13 15:25:00,118.49,118.56,118.48,118.52,11500.0,95.5666,95.623,95.5585,95.5908,11500.0
2014-08-13 15:30:00,118.52,118.53,118.44,118.46,16500.0,95.5908,95.5988,95.5262,95.5424,16500.0
2014-08-13 15:35:00,118.46,118.48,118.41,118.41,17700.0,95.5424,95.5585,95.502,95.502,17700.0
2014-08-13 15:40:00,118.41,118.45,118.4,118.44,18000.0,95.502,95.5343,95.494,95.5262,18000.0
2014-08-13 15:45:00,118.45,118.49,118.44,118.47,30300.0,95.5343,95.5666,95.5262,95.5504,30300.0
2014-08-13 15:50:00,118.48,118.56,118.48,118.54,42300.0,95.5585,95.623,95.5585,95.6069,42300.0
2014-08-13 15:55:00,118.55,118.63,118.53,118.63,76200.0,95.615,95.6795,95.5988,95.6795,76200.0
2014-08-14 09:30:00,118.51,118.54,118.31,118.47,37400.0,95.5827,95.6069,95.4214,95.5504,37400.0
2014-08-14 09:35:00,118.41,118.63,118.4,118.58,16600.0,95.502,95.6795,95.494,95.6392,16600.0
2014-08-14 09:40:00,118.57,118.61,118.5,118.5,12600.0,95.6311,95.6634,95.5746,95.5746,12600.0
2014-08-14 09:45:00,118.51,118.68,118.49,118.67,19600.0,95.5827,95.7198,95.5666,95.7117,19600.0
2014-08-14 09:50:00,118.67,118.75,118.55,118.65,10000.0,95.7117,95.7763,95.615,95.6956,10000.0
2014-08-14 09:55:00,118.67,118.68,118.6,118.65,7700.0,95.7117,95.7198,95.6553,95.6956,7700.0
2014-08-14 10:00:00,118.65,118.72,118.59,118.6,13400.0,95.6956,95.7521,95.6472,95.6553,13400.0
2014-08-14 10:05:00,118.59,118.72,118.56,118.59,30200.0,95.6472,95.7521,95.623,95.6472,30200.0
2014-08-14 10:10:00,118.58,118.7,118.58,118.62,13800.0,95.6392,95.7359,95.6392,95.6714,13800.0
2014-08-14 10:15:00,118.63,118.7,118.62,118.67,8900.0,95.6795,95.7359,95.6714,95.7117,8900.0
2014-08-14 10:20:00,118.67,118.71,118.66,118.66,8600.0,95.7117,95.744,95.7037,95.7037,8600.0
2014-08-14 10:25:00,118.68,118.74,118.66,118.68,8600.0,95.7198,95.7682,95.7037,95.7198,8600.0
2014-08-14 10:30:00,118.69,118.77,118.68,118.77,10200.0,95.7279,95.7924,95.7198,95.7924,10200.0
2014-08-14 10:35:00,118.76,118.77,118.72,118.72,9100.0,95.7843,95.7924,95.7521,95.7521,9100.0
2014-08-14 10:40:00,118.74,118.74,118.64,118.7,10900.0,95.7682,95.7682,95.6875,95.7359,10900.0
2014-08-14 10:45:00,118.68,118.74,118.67,118.71,11900.0,95.7198,95.7682,95.7117,95.744,11900.0
2014-08-14 10:50:00,118.7,118.7,118.61,118.62,6800.0,95.7359,95.7359,95.6634,95.6714,6800.0
2014-08-14 10:55:00,118.62,118.62,118.56,118.59,8900.0,95.6714,95.6714,95.623,95.6472,8900.0
2014-08-14 11:00:00,118.57,118.69,118.57,118.67,7800.0,95.6311,95.7279,95.6311,95.7117,7800.0
2014-08-14 11:05:00,118.67,118.78,118.66,118.78,11000.0,95.7117,95.8005,95.7037,95.8005,11000.0
2014-08-14 11:10:00,118.77,118.89,118.73,118.85,31100.0,95.7924,95.8892,95.7601,95.8569,31100.0
2014-08-14 11:15:00,118.88,118.88,118.81,118.86,9900.0,95.8811,95.8811,95.8247,95.865,9900.0
2014-08-14 11:20:00,118.88,118.9,118.81,118.9,13400.0,95.8811,95.8972,95.8247,95.8972,13400.0
2014-08-14 11:25:00,118.89,118.9,118.8,118.82,9400.0,95.8892,95.8972,95.8166,95.8327,9400.0
2014-08-14 11:30:00,118.82,118.98,118.82,118.96,11400.0,95.8327,95.9618,95.8327,95.9456,11400.0
2014-08-14 11:35:00,118.95,118.99,118.94,118.96,8700.0,95.9376,95.9698,95.9295,95.9456,8700.0
2014-08-14 11:40:00,118.97,119.0,118.95,119.0,13800.0,95.9537,95.9779,95.9376,95.9779,13800.0
2014-08-14 11:45:00,119.01,119.09,119.01,119.03,16500.0,95.986,96.0505,95.986,96.0021,16500.0
2014-08-14 11:50:00,119.04,119.04,119.01,119.03,4600.0,96.0102,96.0102,95.986,96.0021,4600.0
2014-08-14 11:55:00,119.05,119.1,119.05,119.1,4500.0,96.0182,96.0586,96.0182,96.0586,4500.0
2014-08-14 12:00:00,119.11,119.14,119.07,119.07,11500.0,96.0666,96.0908,96.0344,96.0344,11500.0
2014-08-14 12:05:00,119.09,119.09,118.92,118.92,10600.0,96.0505,96.0505,95.9134,95.9134,10600.0
2014-08-14 12:10:00,118.94,119.0,118.94,119.0,5700.0,95.9295,95.9779,95.9295,95.9779,5700.0
2014-08-14 12:15:00,119.02,119.04,119.0,119.02,5400.0,95.994,96.0102,95.9779,95.994,5400.0
2014-08-14 12:20:00,119.01,119.01,118.95,118.99,4600.0,95.986,95.986,95.9376,95.9698,4600.0
2014-08-14 12:25:00,118.99,118.99,118.86,118.86,4000.0,95.9698,95.9698,95.865,95.865,4000.0
2014-08-14 12:30:00,118.86,118.9,118.83,118.9,7000.0,95.865,95.8972,95.8408,95.8972,7000.0
2014-08-14 12:35:00,118.9,118.9,118.85,118.85,6500.0,95.8972,95.8972,95.8569,95.8569,6500.0
2014-08-14 12:40:00,118.85,118.92,118.85,118.9,5200.0,95.8569,95.9134,95.8569,95.8972,5200.0
2014-08-14 12:45:00,118.9,118.92,118.88,118.91,3500.0,95.8972,95.9134,95.8811,95.9053,3500.0
2014-08-14 12:50:00,118.94,119.04,118.94,119.04,7700.0,95.9295,96.0102,95.9295,96.0102,7700.0
2014-08-14 12:55:00,119.02,119.02,118.96,118.96,4800.0,95.994,95.994,95.9456,95.9456,4800.0
2014-08-14 13:00:00,118.97,119.03,118.96,119.03,5700.0,95.9537,96.0021,95.9456,96.0021,5700.0
2014-08-14 13:05:00,119.04,119.04,118.94,118.94,8000.0,96.0102,96.0102,95.9295,95.9295,8000.0
2014-08-14 13:10:00,118.95,118.97,118.9,118.96,11300.0,95.9376,95.9537,95.8972,95.9456,11300.0
2014-08-14 13:15:00,118.96,119.05,118.95,119.04,9100.0,95.9456,96.0182,95.9376,96.0102,9100.0
2014-08-14 13:20:00,119.03,119.06,119.01,119.05,5300.0,96.0021,96.0263,95.986,96.0182,5300.0
2014-08-14 13:25:00,119.06,119.09,119.05,119.06,4100.0,96.0263,96.0505,96.0182,96.0263,4100.0
2014-08-14 13:30:00,119.08,119.09,119.05,119.08,5800.0,96.0424,96.0505,96.0182,96.0424,5800.0
2014-08-14 13:35:00,119.05,119.07,119.04,119.04,4800.0,96.0182,96.0344,96.0102,96.0102,4800.0
2014-08-14 13:40:00,119.05,119.09,119.02,119.06,9400.0,96.0182,96.0505,95.994,96.0263,9400.0
2014-08-14 13:45:00,119.08,119.09,119.06,119.08,3900.0,96.0424,96.0505,96.0263,96.0424,3900.0
2014-08-14 13:50:00,119.07,119.09,119.02,119.03,4900.0,96.0344,96.0505,95.994,96.0021,4900.0
2014-08-14 13:55:00,119.04,119.05,119.03,119.04,1100.0,96.0102,96.0182,96.0021,96.0102,1100.0
2014-08-14 14:00:00,119.05,119.09,119.04,119.04,7900.0,96.0182,96.0505,96.0102,96.0102,7900.0
2014-08-14 14:05:00,119.05,119.06,118.96,119.03,8700.0,96.0182,96.0263,95.9456,96.0021,8700.0
2014-08-14 14:10:00,119.07,119.09,119.06,119.06,4900.0,96.0344,96.0505,96.0263,96.0263,4900.0
2014-08-14 14:15:00,119.06,119.07,119.02,119.07,5600.0,96.0263,96.0344,95.994,96.0344,5600.0
2014-08-14 14:20:00,119.07,119.07,119.0,119.03,12300.0,96.0344,96.0344,95.9779,96.0021,12300.0
2014-08-14 14:25:00,119.03,119.1,119.02,119.06,4300.0,96.0021,96.0586,95.994,96.0263,4300.0
2014-08-14 14:30:00,119.07,119.15,119.07,119.14,8600.0,96.0344,96.0989,96.0344,96.0908,8600.0
2014-08-14 14:35:00,119.15,119.17,119.12,119.14,6200.0,96.0989,96.115,96.0747,96.0908,6200.0
2014-08-14 14:40:00,119.13,119.17,119.13,119.15,6900.0,96.0827,96.115,96.0827,96.0989,6900.0
2014-08-14 14:45:00,119.15,119.19,119.14,119.19,4900.0,96.0989,96.1311,96.0908,96.1311,4900.0
2014-08-14 14:50:00,119.2,119.24,119.19,119.24,5400.0,96.1392,96.1715,96.1311,96.1715,5400.0
2014-08-14 14:55:00,119.23,119.25,119.21,119.23,7100.0,96.1634,96.1795,96.1473,96.1634,7100.0
2014-08-14 15:00:00,119.23,119.24,119.2,119.21,5300.0,96.1634,96.1715,96.1392,96.1473,5300.0
2014-08-14 15:05:00,119.21,119.25,119.19,119.22,4100.0,96.1473,96.1795,96.1311,96.1553,4100.0
2014-08-14 15:10:00,119.23,119.24,119.19,119.23,9800.0,96.1634,96.1715,96.1311,96.1634,9800.0
2014-08-14 15:15:00,119.23,119.25,119.2,119.24,4200.0,96.1634,96.1795,96.1392,96.1715,4200.0
2014-08-14 15:20:00,119.24,119.26,119.2,119.22,8400.0,96.1715,96.1876,96.1392,96.1553,8400.0
2014-08-14 15:25:00,119.24,119.26,119.22,119.24,5300.0,96.1715,96.1876,96.1553,96.1715,5300.0
2014-08-14 15:30:00,119.23,119.27,119.22,119.23,6900.0,96.1634,96.1957,96.1553,96.1634,6900.0
2014-08-14 15:35:00,119.23,119.26,119.21,119.23,15800.0,96.1634,96.1876,96.1473,96.1634,15800.0
2014-08-14 15:40:00,119.23,119.24,119.17,119.17,12600.0,96.1634,96.1715,96.115,96.115,12600.0
2014-08-14 15:45:00,119.17,119.21,119.16,119.2,13900.0,96.115,96.1473,96.1069,96.1392,13900.0
2014-08-14 15:50:00,119.21,119.23,119.18,119.23,35800.0,96.1473,96.1634,96.1231,96.1634,35800.0
2014-08-14 15:55:00,119.23,119.26,119.17,119.26,45400.0,96.1634,96.1876,96.115,96.1876,45400.0
2014-08-15 09:30:00,119.91,119.95,119.38,119.56,373800.0,96.7118,96.7441,96.2844,96.4296,373800.0
2014-08-15 09:35:00,119.51,119.61,119.35,119.55,15700.0,96.3892,96.4699,96.2602,96.4215,15700.0
2014-08-15 09:40:00,119.55,119.72,119.53,119.6,17700.0,96.4215,96.5586,96.4054,96.4618,17700.0
2014-08-15 09:45:00,119.62,119.66,119.4,119.47,17300.0,96.478,96.5102,96.3005,96.357,17300.0
2014-08-15 09:50:00,119.51,119.52,119.4,119.51,9700.0,96.3892,96.3973,96.3005,96.3892,9700.0
2014-08-15 09:55:00,119.51,119.51,119.28,119.3,14700.0,96.3892,96.3892,96.2037,96.2199,14700.0
2014-08-15 10:00:00,119.27,119.43,119.16,119.38,23100.0,96.1957,96.3247,96.1069,96.2844,23100.0
2014-08-15 10:05:00,119.38,119.41,119.26,119.28,7800.0,96.2844,96.3086,96.1876,96.2037,7800.0
2014-08-15 10:10:00,119.27,119.28,119.2,119.21,12800.0,96.1957,96.2037,96.1392,96.1473,12800.0
2014-08-15 10:15:00,119.21,119.26,119.19,119.25,8900.0,96.1473,96.1876,96.1311,96.1795,8900.0
2014-08-15 10:20:00,119.26,119.29,119.18,119.18,10200.0,96.1876,96.2118,96.1231,96.1231,10200.0
2014-08-15 10:25:00,119.2,119.25,119.15,119.16,10300.0,96.1392,96.1795,96.0989,96.1069,10300.0
2014-08-15 10:30:00,119.17,119.23,119.16,119.18,12200.0,96.115,96.1634,96.1069,96.1231,12200.0
2014-08-15 10:35:00,119.19,119.2,119.09,119.09,8900.0,96.1311,96.1392,96.0505,96.0505,8900.0
2014-08-15 10:40:00,119.09,119.09,118.82,118.88,27100.0,96.0505,96.0505,95.8327,95.8811,27100.0
2014-08-15 10:45:00,118.87,118.92,118.79,118.88,12700.0,95.873,95.9134,95.8085,95.8811,12700.0
2014-08-15 10:50:00,118.83,118.9,118.75,118.79,25500.0,95.8408,95.8972,95.7763,95.8085,25500.0
2014-08-15 10:55:00,118.75,118.94,118.48,118.92,28000.0,95.7763,95.9295,95.5585,95.9134,28000.0
2014-08-15 11:00:00,118.91,118.96,118.69,118.69,10700.0,95.9053,95.9456,95.7279,95.7279,10700.0
2014-08-15 11:05:00,118.73,118.91,118.69,118.84,12600.0,95.7601,95.9053,95.7279,95.8489,12600.0
2014-08-15 11:10:00,118.85,119.05,118.85,118.9,7900.0,95.8569,96.0182,95.8569,95.8972,7900.0
2014-08-15 11:15:00,118.89,118.99,118.8,118.8,7700.0,95.8892,95.9698,95.8166,95.8166,7700.0
2014-08-15 11:20:00,118.8,118.83,118.65,118.83,8100.0,95.8166,95.8408,95.6956,95.8408,8100.0
2014-08-15 11:25:00,118.72,118.75,118.66,118.72,6300.0,95.7521,95.7763,95.7037,95.7521,6300.0
2014-08-15 11:30:00,118.71,118.81,118.67,118.7,6600.0,95.744,95.8247,95.7117,95.7359,6600.0
2014-08-15 11:35:00,118.7,118.81,118.65,118.74,9800.0,95.7359,95.8247,95.6956,95.7682,9800.0
2014-08-15 11:40:00,118.82,118.82,118.67,118.73,7500.0,95.8327,95.8327,95.7117,95.7601,7500.0
2014-08-15 11:45:00,118.72,118.8,118.64,118.64,11600.0,95.7521,95.8166,95.6875,95.6875,11600.0
2014-08-15 11:50:00,118.64,118.64,118.28,118.3,26400.0,95.6875,95.6875,95.3972,95.4133,26400.0
2014-08-15 11:55:00,118.32,118.35,118.2,118.25,49300.0,95.4295,95.4537,95.3327,95.373,49300.0
2014-08-15 12:00:00,118.24,118.27,118.16,118.27,13800.0,95.3649,95.3891,95.3004,95.3891,13800.0
2014-08-15 12:05:00,118.26,118.35,118.26,118.33,8100.0,95.3811,95.4537,95.3811,95.4375,8100.0
2014-08-15 12:10:00,118.33,118.35,118.24,118.28,38400.0,95.4375,95.4537,95.3649,95.3972,38400.0
2014-08-15 12:15:00,118.26,118.3,118.2,118.29,15700.0,95.3811,95.4133,95.3327,95.4053,15700.0
2014-08-15 12:20:00,118.27,118.3,118.21,118.3,9000.0,95.3891,95.4133,95.3407,95.4133,9000.0
2014-08-15 12:25:00,118.29,118.33,118.28,118.33,50900.0,95.4053,95.4375,95.3972,95.4375,50900.0
2014-08-15 12:30:00,118.36,118.41,118.3,118.31,15900.0,95.4617,95.502,95.4133,95.4214,15900.0
2014-08-15 12:35:00,118.34,118.35,118.31,118.35,12200.0,95.4456,95.4537,95.4214,95.4537,12200.0
2014-08-15 12:40:00,118.35,118.36,118.32,118.35,16400.0,95.4537,95.4617,95.4295,95.4537,16400.0
2014-08-15 12:45:00,118.35,118.35,118.29,118.29,30300.0,95.4537,95.4537,95.4053,95.4053,30300.0
2014-08-15 12:50:00,118.29,118.3,118.22,118.28,10100.0,95.4053,95.4133,95.3488,95.3972,10100.0
2014-08-15 12:55:00,118.28,118.3,118.22,118.22,6200.0,95.3972,95.4133,95.3488,95.3488,6200.0
2014-08-15 13:00:00,118.25,118.26,118.16,118.17,8200.0,95.373,95.3811,95.3004,95.3085,8200.0
2014-08-15 13:05:00,118.18,118.3,118.17,118.29,8100.0,95.3165,95.4133,95.3085,95.4053,8100.0
2014-08-15 13:10:00,118.29,118.3,118.25,118.3,7300.0,95.4053,95.4133,95.373,95.4133,7300.0
2014-08-15 13:15:00,118.29,118.29,118.24,118.25,6200.0,95.4053,95.4053,95.3649,95.373,6200.0
2014-08-15 13:20:00,118.25,118.29,118.22,118.29,10400.0,95.373,95.4053,95.3488,95.4053,10400.0
2014-08-15 13:25:00,118.27,118.27,118.1,118.11,11000.0,95.3891,95.3891,95.252,95.2601,11000.0
2014-08-15 13:30:00,118.1,118.13,117.99,118.01,22400.0,95.252,95.2762,95.1633,95.1794,22400.0
2014-08-15 13:35:00,118.0,118.02,117.92,118.01,17700.0,95.1714,95.1875,95.1068,95.1794,17700.0
2014-08-15 13:40:00,118.0,118.11,118.0,118.04,9200.0,95.1714,95.2601,95.1714,95.2036,9200.0
2014-08-15 13:45:00,118.02,118.04,117.95,117.96,8400.0,95.1875,95.2036,95.131,95.1391,8400.0
2014-08-15 13:50:00,117.95,117.98,117.79,117.82,21200.0,95.131,95.1552,95.002,95.0262,21200.0
2014-08-15 13:55:00,117.84,117.85,117.78,117.82,10700.0,95.0423,95.0504,94.9939,95.0262,10700.0
2014-08-15 14:00:00,117.84,118.01,117.84,117.99,15200.0,95.0423,95.1794,95.0423,95.1633,15200.0
2014-08-15 14:05:00,118.0,118.05,118.0,118.04,8600.0,95.1714,95.2117,95.1714,95.2036,8600.0
2014-08-15 14:10:00,118.01,118.09,117.97,118.04,9300.0,95.1794,95.244,95.1472,95.2036,9300.0
2014-08-15 14:15:00,118.05,118.14,118.04,118.12,7000.0,95.2117,95.2843,95.2036,95.2681,7000.0
2014-08-15 14:20:00,118.11,118.16,118.09,118.16,9100.0,95.2601,95.3004,95.244,95.3004,9100.0
2014-08-15 14:25:00,118.16,118.22,118.15,118.2,10400.0,95.3004,95.3488,95.2923,95.3327,10400.0
2014-08-15 14:30:00,118.2,118.28,118.2,118.22,5300.0,95.3327,95.3972,95.3327,95.3488,5300.0
2014-08-15 14:35:00,118.22,118.33,118.22,118.25,8500.0,95.3488,95.4375,95.3488,95.373,8500.0
2014-08-15 14:40:00,118.24,118.37,118.23,118.35,11100.0,95.3649,95.4698,95.3569,95.4537,11100.0
2014-08-15 14:45:00,118.32,118.41,118.31,118.4,8100.0,95.4295,95.502,95.4214,95.494,8100.0
2014-08-15 14:50:00,118.4,118.4,118.31,118.31,6000.0,95.494,95.494,95.4214,95.4214,6000.0
2014-08-15 14:55:00,118.33,118.36,118.32,118.34,4800.0,95.4375,95.4617,95.4295,95.4456,4800.0
2014-08-15 15:00:00,118.35,118.38,118.28,118.31,10200.0,95.4537,95.4778,95.3972,95.4214,10200.0
2014-08-15 15:05:00,118.29,118.38,118.27,118.36,9700.0,95.4053,95.4778,95.3891,95.4617,9700.0
2014-08-15 15:10:00,118.34,118.36,118.29,118.29,4100.0,95.4456,95.4617,95.4053,95.4053,4100.0
2014-08-15 15:15:00,118.28,118.31,118.25,118.28,10300.0,95.3972,95.4214,95.373,95.3972,10300.0
2014-08-15 15:20:00,118.27,118.32,118.26,118.29,8600.0,95.3891,95.4295,95.3811,95.4053,8600.0
2014-08-15 15:25:00,118.28,118.32,118.28,118.29,6900.0,95.3972,95.4295,95.3972,95.4053,6900.0
2014-08-15 15:30:00,118.29,118.37,118.29,118.34,16000.0,95.4053,95.4698,95.4053,95.4456,16000.0
2014-08-15 15:35:00,118.34,118.4,118.29,118.29,21900.0,95.4456,95.494,95.4053,95.4053,21900.0
2014-08-15 15:40:00,118.3,118.35,118.28,118.33,14900.0,95.4133,95.4537,95.3972,95.4375,14900.0
2014-08-15 15:45:00,118.33,118.38,118.31,118.35,25000.0,95.4375,95.4778,95.4214,95.4537,25000.0
2014-08-15 15:50:00,118.35,118.62,118.35,118.59,66900.0,95.4537,95.6714,95.4537,95.6472,66900.0
2014-08-15 15:55:00,118.58,118.6,118.52,118.57,93100.0,95.6392,95.6553,95.5908,95.6311,93100.0
2014-08-18 09:30:00,119.07,119.32,119.0,119.04,46000.0,96.0344,96.236,95.9779,96.0102,46000.0
2014-08-18 09:35:00,119.04,119.24,118.98,119.11,14400.0,96.0102,96.1715,95.9618,96.0666,14400.0
2014-08-18 09:40:00,119.1,119.22,118.95,119.17,17700.0,96.0586,96.1553,95.9376,96.115,17700.0
2014-08-18 09:45:00,119.15,119.3,119.15,119.21,14000.0,96.0989,96.2199,96.0989,96.1473,14000.0
2014-08-18 09:50:00,119.22,119.24,119.05,119.17,8100.0,96.1553,96.1715,96.0182,96.115,8100.0
2014-08-18 09:55:00,119.16,119.29,119.16,119.18,11300.0,96.1069,96.2118,96.1069,96.1231,11300.0
2014-08-18 10:00:00,119.19,119.31,119.19,119.24,16300.0,96.1311,96.2279,96.1311,96.1715,16300.0
2014-08-18 10:05:00,119.25,119.32,119.23,119.23,11800.0,96.1795,96.236,96.1634,96.1634,11800.0
2014-08-18 10:10:00,119.24,119.31,119.17,119.28,8600.0,96.1715,96.2279,96.115,96.2037,8600.0
2014-08-18 10:15:00,119.26,119.34,119.26,119.3,11300.0,96.1876,96.2521,96.1876,96.2199,11300.0
2014-08-18 10:20:00,119.31,119.32,119.23,119.32,5200.0,96.2279,96.236,96.1634,96.236,5200.0
2014-08-18 10:25:00,119.33,119.39,119.27,119.3,10700.0,96.2441,96.2924,96.1957,96.2199,10700.0
2014-08-18 10:30:00,119.31,119.35,119.26,119.26,5100.0,96.2279,96.2602,96.1876,96.1876,5100.0
2014-08-18 10:35:00,119.28,119.33,119.26,119.33,7100.0,96.2037,96.2441,96.1876,96.2441,7100.0
2014-08-18 10:40:00,119.33,119.34,119.17,119.23,16700.0,96.2441,96.2521,96.115,96.1634,16700.0
2014-08-18 10:45:00,119.22,119.31,119.22,119.27,5700.0,96.1553,96.2279,96.1553,96.1957,5700.0
2014-08-18 10:50:00,119.27,119.31,119.22,119.31,5700.0,96.1957,96.2279,96.1553,96.2279,5700.0
2014-08-18 10:55:00,119.31,119.33,119.23,119.25,6200.0,96.2279,96.2441,96.1634,96.1795,6200.0
2014-08-18 11:00:00,119.25,119.37,119.24,119.35,13600.0,96.1795,96.2763,96.1715,96.2602,13600.0
2014-08-18 11:05:00,119.35,119.43,119.34,119.41,8700.0,96.2602,96.3247,96.2521,96.3086,8700.0
2014-08-18 11:10:00,119.41,119.48,119.4,119.43,4300.0,96.3086,96.365,96.3005,96.3247,4300.0
2014-08-18 11:15:00,119.46,119.49,119.44,119.46,8800.0,96.3489,96.3731,96.3328,96.3489,8800.0
2014-08-18 11:20:00,119.47,119.51,119.45,119.5,8900.0,96.357,96.3892,96.3408,96.3812,8900.0
2014-08-18 11:25:00,119.52,119.53,119.47,119.48,14900.0,96.3973,96.4054,96.357,96.365,14900.0
2014-08-18 11:30:00,119.51,119.52,119.38,119.41,14100.0,96.3892,96.3973,96.2844,96.3086,14100.0
2014-08-18 11:35:00,119.39,119.46,119.38,119.41,9200.0,96.2924,96.3489,96.2844,96.3086,9200.0
2014-08-18 11:40:00,119.4,119.42,119.38,119.4,3600.0,96.3005,96.3166,96.2844,96.3005,3600.0
2014-08-18 11:45:00,119.41,119.46,119.4,119.46,8300.0,96.3086,96.3489,96.3005,96.3489,8300.0
2014-08-18 11:50:00,119.47,119.51,118.99,119.43,27000.0,96.357,96.3892,95.9698,96.3247,27000.0
2014-08-18 11:55:00,119.43,119.46,119.34,119.4,15900.0,96.3247,96.3489,96.2521,96.3005,15900.0
2014-08-18 12:00:00,119.42,119.52,119.4,119.51,7600.0,96.3166,96.3973,96.3005,96.3892,7600.0
2014-08-18 12:05:00,119.5,119.54,119.5,119.53,8100.0,96.3812,96.4134,96.3812,96.4054,8100.0
2014-08-18 12:10:00,119.54,119.54,119.44,119.44,13300.0,96.4134,96.4134,96.3328,96.3328,13300.0
2014-08-18 12:15:00,119.43,119.52,119.42,119.52,4800.0,96.3247,96.3973,96.3166,96.3973,4800.0
2014-08-18 12:20:00,119.48,119.48,119.44,119.44,3900.0,96.365,96.365,96.3328,96.3328,3900.0
2014-08-18 12:25:00,119.46,119.56,119.45,119.55,3600.0,96.3489,96.4296,96.3408,96.4215,3600.0
2014-08-18 12:30:00,119.51,119.57,119.51,119.55,4400.0,96.3892,96.4376,96.3892,96.4215,4400.0
2014-08-18 12:35:00,119.57,119.57,119.53,119.53,3900.0,96.4376,96.4376,96.4054,96.4054,3900.0
2014-08-18 12:40:00,119.56,119.59,119.54,119.59,4300.0,96.4296,96.4538,96.4134,96.4538,4300.0
2014-08-18 12:45:00,119.58,119.58,119.5,119.5,5600.0,96.4457,96.4457,96.3812,96.3812,5600.0
2014-08-18 12:50:00,119.5,119.52,119.49,119.51,3800.0,96.3812,96.3973,96.3731,96.3892,3800.0
2014-08-18 12:55:00,119.55,119.59,119.49,119.55,11600.0,96.4215,96.4538,96.3731,96.4215,11600.0
2014-08-18 13:00:00,119.57,119.64,119.52,119.54,27300.0,96.4376,96.4941,96.3973,96.4134,27300.0
2014-08-18 13:05:00,119.55,119.58,119.49,119.53,5900.0,96.4215,96.4457,96.3731,96.4054,5900.0
2014-08-18 13:10:00,119.55,119.59,119.52,119.57,4600.0,96.4215,96.4538,96.3973,96.4376,4600.0
2014-08-18 13:15:00,119.55,119.66,119.53,119.66,7600.0,96.4215,96.5102,96.4054,96.5102,7600.0
2014-08-18 13:20:00,119.67,119.68,119.54,119.54,4500.0,96.5183,96.5263,96.4134,96.4134,4500.0
2014-08-18 13:25:00,119.55,119.59,119.52,119.59,11400.0,96.4215,96.4538,96.3973,96.4538,11400.0
2014-08-18 13:30:00,119.58,119.58,119.5,119.51,15200.0,96.4457,96.4457,96.3812,96.3892,15200.0
2014-08-18 13:35:00,119.52,119.6,119.49,119.52,10100.0,96.3973,96.4618,96.3731,96.3973,10100.0
2014-08-18 13:40:00,119.53,119.55,119.51,119.55,3700.0,96.4054,96.4215,96.3892,96.4215,3700.0
2014-08-18 13:45:00,119.55,119.6,119.51,119.51,9200.0,96.4215,96.4618,96.3892,96.3892,9200.0
2014-08-18 13:50:00,119.53,119.59,119.53,119.54,8400.0,96.4054,96.4538,96.4054,96.4134,8400.0
2014-08-18 13:55:00,119.54,119.58,119.53,119.56,10200.0,96.4134,96.4457,96.4054,96.4296,10200.0
2014-08-18 14:00:00,119.56,119.57,119.46,119.48,10600.0,96.4296,96.4376,96.3489,96.365,10600.0
2014-08-18 14:05:00,119.5,119.53,119.48,119.52,6400.0,96.3812,96.4054,96.365,96.3973,6400.0
2014-08-18 14:10:00,119.54,119.54,119.5,119.52,3800.0,96.4134,96.4134,96.3812,96.3973,3800.0
2014-08-18 14:15:00,119.51,119.58,119.51,119.55,15100.0,96.3892,96.4457,96.3892,96.4215,15100.0
2014-08-18 14:20:00,119.56,119.56,119.5,119.53,6700.0,96.4296,96.4296,96.3812,96.4054,6700.0
2014-08-18 14:25:00,119.56,119.56,119.49,119.52,5600.0,96.4296,96.4296,96.3731,96.3973,5600.0
2014-08-18 14:30:00,119.54,119.58,119.51,119.54,9100.0,96.4134,96.4457,96.3892,96.4134,9100.0
2014-08-18 14:35:00,119.52,119.56,119.52,119.53,5500.0,96.3973,96.4296,96.3973,96.4054,5500.0
2014-08-18 14:40:00,119.54,119.57,119.53,119.56,6300.0,96.4134,96.4376,96.4054,96.4296,6300.0
2014-08-18 14:45:00,119.56,119.56,119.49,119.5,9300.0,96.4296,96.4296,96.3731,96.3812,9300.0
2014-08-18 14:50:00,119.51,119.53,119.48,119.51,10100.0,96.3892,96.4054,96.365,96.3892,10100.0
2014-08-18 14:55:00,119.5,119.55,119.49,119.52,8900.0,96.3812,96.4215,96.3731,96.3973,8900.0
2014-08-18 15:00:00,119.53,119.59,119.52,119.56,13300.0,96.4054,96.4538,96.3973,96.4296,13300.0
2014-08-18 15:05:00,119.56,119.58,119.55,119.58,8000.0,96.4296,96.4457,96.4215,96.4457,8000.0
2014-08-18 15:10:00,119.58,119.58,119.53,119.56,8900.0,96.4457,96.4457,96.4054,96.4296,8900.0
2014-08-18 15:15:00,119.56,119.57,119.53,119.56,6400.0,96.4296,96.4376,96.4054,96.4296,6400.0
2014-08-18 15:20:00,119.55,119.58,119.53,119.56,13300.0,96.4215,96.4457,96.4054,96.4296,13300.0
2014-08-18 15:25:00,119.55,119.57,119.53,119.54,11800.0,96.4215,96.4376,96.4054,96.4134,11800.0
2014-08-18 15:30:00,119.53,119.57,119.53,119.55,15100.0,96.4054,96.4376,96.4054,96.4215,15100.0
2014-08-18 15:35:00,119.55,119.56,119.47,119.47,15600.0,96.4215,96.4296,96.357,96.357,15600.0
2014-08-18 15:40:00,119.46,119.48,119.44,119.48,15400.0,96.3489,96.365,96.3328,96.365,15400.0
2014-08-18 15:45:00,119.47,119.5,119.45,119.46,13300.0,96.357,96.3812,96.3408,96.3489,13300.0
2014-08-18 15:50:00,119.46,119.5,119.39,119.4,61800.0,96.3489,96.3812,96.2924,96.3005,61800.0
2014-08-18 15:55:00,119.4,119.47,119.38,119.46,71200.0,96.3005,96.357,96.2844,96.3489,71200.0
2014-08-19 09:30:00,119.38,119.78,119.24,119.71,95900.0,96.2844,96.607,96.1715,96.5505,95900.0
2014-08-19 09:35:00,119.67,119.8,119.51,119.79,20300.0,96.5183,96.6231,96.3892,96.6151,20300.0
2014-08-19 09:40:00,119.73,119.93,119.55,119.9,118100.0,96.5667,96.728,96.4215,96.7038,118100.0
2014-08-19 09:45:00,119.9,119.94,119.67,119.77,22200.0,96.7038,96.736,96.5183,96.5989,22200.0
2014-08-19 09:50:00,119.77,119.77,119.67,119.71,13600.0,96.5989,96.5989,96.5183,96.5505,13600.0
2014-08-19 09:55:00,119.71,119.84,119.66,119.82,9600.0,96.5505,96.6554,96.5102,96.6393,9600.0
2014-08-19 10:00:00,119.82,119.9,119.71,119.85,14200.0,96.6393,96.7038,96.5505,96.6635,14200.0
2014-08-19 10:05:00,119.85,119.85,119.67,119.81,16200.0,96.6635,96.6635,96.5183,96.6312,16200.0
2014-08-19 10:10:00,119.82,119.83,119.75,119.81,12400.0,96.6393,96.6473,96.5828,96.6312,12400.0
2014-08-19 10:15:00,119.83,119.86,119.8,119.81,11000.0,96.6473,96.6715,96.6231,96.6312,11000.0
2014-08-19 10:20:00,119.81,119.86,119.79,119.81,8600.0,96.6312,96.6715,96.6151,96.6312,8600.0
2014-08-19 10:25:00,119.81,119.88,119.79,119.83,11300.0,96.6312,96.6877,96.6151,96.6473,11300.0
2014-08-19 10:30:00,119.83,119.9,119.82,119.86,8800.0,96.6473,96.7038,96.6393,96.6715,8800.0
2014-08-19 10:35:00,119.87,119.92,119.78,119.91,19200.0,96.6796,96.7199,96.607,96.7118,19200.0
2014-08-19 10:40:00,119.93,119.94,119.88,119.92,9000.0,96.728,96.736,96.6877,96.7199,9000.0
2014-08-19 10:45:00,119.92,119.98,119.9,119.97,10600.0,96.7199,96.7683,96.7038,96.7602,10600.0
2014-08-19 10:50:00,119.98,120.14,119.97,120.09,59400.0,96.7683,96.8974,96.7602,96.857,59400.0
2014-08-19 10:55:00,120.1,120.14,120.05,120.13,4900.0,96.8651,96.8974,96.8248,96.8893,4900.0
2014-08-19 11:00:00,120.14,120.25,120.12,120.19,12000.0,96.8974,96.9861,96.8812,96.9377,12000.0
2014-08-19 11:05:00,120.19,120.24,120.18,120.2,9900.0,96.9377,96.978,96.9296,96.9457,9900.0
2014-08-19 11:10:00,120.18,120.22,120.17,120.2,10000.0,96.9296,96.9619,96.9215,96.9457,10000.0
2014-08-19 11:15:00,120.2,120.25,120.17,120.21,7200.0,96.9457,96.9861,96.9215,96.9538,7200.0
2014-08-19 11:20:00,120.22,120.33,120.17,120.31,31000.0,96.9619,97.0506,96.9215,97.0345,31000.0
2014-08-19 11:25:00,120.31,120.35,120.29,120.33,11700.0,97.0345,97.0667,97.0183,97.0506,11700.0
2014-08-19 11:30:00,120.34,120.36,120.23,120.27,17500.0,97.0587,97.0748,96.9699,97.0022,17500.0
2014-08-19 11:35:00,120.24,120.31,120.21,120.23,13700.0,96.978,97.0345,96.9538,96.9699,13700.0
2014-08-19 11:40:00,120.27,120.27,120.17,120.21,10300.0,97.0022,97.0022,96.9215,96.9538,10300.0
2014-08-19 11:45:00,120.21,120.23,120.19,120.21,22400.0,96.9538,96.9699,96.9377,96.9538,22400.0
2014-08-19 11:50:00,120.23,120.24,120.19,120.22,11900.0,96.9699,96.978,96.9377,96.9619,11900.0
2014-08-19 11:55:00,120.21,120.23,120.18,120.19,7500.0,96.9538,96.9699,96.9296,96.9377,7500.0
2014-08-19 12:00:00,120.2,120.2,120.14,120.16,25200.0,96.9457,96.9457,96.8974,96.9135,25200.0
2014-08-19 12:05:00,120.15,120.18,120.13,120.15,15100.0,96.9054,96.9296,96.8893,96.9054,15100.0
2014-08-19 12:10:00,120.16,120.18,120.14,120.17,7100.0,96.9135,96.9296,96.8974,96.9215,7100.0
2014-08-19 12:15:00,120.19,120.19,120.14,120.15,8700.0,96.9377,96.9377,96.8974,96.9054,8700.0
2014-08-19 12:20:00,120.14,120.19,120.11,120.15,14100.0,96.8974,96.9377,96.8732,96.9054,14100.0
2014-08-19 12:25:00,120.13,120.22,120.13,120.22,16600.0,96.8893,96.9619,96.8893,96.9619,16600.0
2014-08-19 12:30:00,120.24,120.33,120.24,120.31,9700.0,96.978,97.0506,96.978,97.0345,9700.0
2014-08-19 12:35:00,120.31,120.35,120.3,120.31,6100.0,97.0345,97.0667,97.0264,97.0345,6100.0
2014-08-19 12:40:00,120.33,120.34,120.3,120.3,3900.0,97.0506,97.0587,97.0264,97.0264,3900.0
2014-08-19 12:45:00,120.33,120.35,120.28,120.33,8500.0,97.0506,97.0667,97.0103,97.0506,8500.0
2014-08-19 12:50:00,120.34,120.42,120.31,120.41,9500.0,97.0587,97.1232,97.0345,97.1151,9500.0
2014-08-19 12:55:00,120.41,120.47,120.4,120.47,6500.0,97.1151,97.1635,97.1071,97.1635,6500.0
2014-08-19 13:00:00,120.45,120.5,120.44,120.49,5400.0,97.1474,97.1877,97.1393,97.1796,5400.0
2014-08-19 13:05:00,120.5,120.62,120.49,120.56,25500.0,97.1877,97.2845,97.1796,97.2361,25500.0
2014-08-19 13:10:00,120.55,120.55,120.35,120.37,9500.0,97.228,97.228,97.0667,97.0829,9500.0
2014-08-19 13:15:00,120.38,120.48,120.38,120.4,10200.0,97.0909,97.1716,97.0909,97.1071,10200.0
2014-08-19 13:20:00,120.41,120.49,120.39,120.49,6200.0,97.1151,97.1796,97.099,97.1796,6200.0
2014-08-19 13:25:00,120.47,120.5,120.43,120.43,8500.0,97.1635,97.1877,97.1312,97.1312,8500.0
2014-08-19 13:30:00,120.44,120.48,120.36,120.46,9200.0,97.1393,97.1716,97.0748,97.1554,9200.0
2014-08-19 13:35:00,120.44,120.44,120.38,120.41,5600.0,97.1393,97.1393,97.0909,97.1151,5600.0
2014-08-19 13:40:00,120.4,120.42,120.39,120.4,8000.0,97.1071,97.1232,97.099,97.1071,8000.0
2014-08-19 13:45:00,120.38,120.44,120.37,120.42,9700.0,97.0909,97.1393,97.0829,97.1232,9700.0
2014-08-19 13:50:00,120.41,120.45,120.37,120.45,8500.0,97.1151,97.1474,97.0829,97.1474,8500.0
2014-08-19 13:55:00,120.44,120.51,120.43,120.51,17400.0,97.1393,97.1958,97.1312,97.1958,17400.0
2014-08-19 14:00:00,120.5,120.62,120.5,120.61,8400.0,97.1877,97.2845,97.1877,97.2764,8400.0
2014-08-19 14:05:00,120.62,120.7,120.61,120.63,24200.0,97.2845,97.349,97.2764,97.2926,24200.0
2014-08-19 14:10:00,120.6,120.67,120.6,120.67,8700.0,97.2684,97.3248,97.2684,97.3248,8700.0
2014-08-19 14:15:00,120.66,120.69,120.6,120.61,5500.0,97.3168,97.3409,97.2684,97.2764,5500.0
2014-08-19 14:20:00,120.61,120.68,120.59,120.66,5200.0,97.2764,97.3329,97.2603,97.3168,5200.0
2014-08-19 14:25:00,120.67,120.75,120.62,120.68,41000.0,97.3248,97.3893,97.2845,97.3329,41000.0
2014-08-19 14:30:00,120.68,120.73,120.62,120.72,7500.0,97.3329,97.3732,97.2845,97.3651,7500.0
2014-08-19 14:35:00,120.71,120.74,120.68,120.7,9200.0,97.3571,97.3813,97.3329,97.349,9200.0
2014-08-19 14:40:00,120.7,120.75,120.68,120.75,7300.0,97.349,97.3893,97.3329,97.3893,7300.0
2014-08-19 14:45:00,120.75,120.75,120.71,120.73,5700.0,97.3893,97.3893,97.3571,97.3732,5700.0
2014-08-19 14:50:00,120.74,120.74,120.66,120.68,35100.0,97.3813,97.3813,97.3168,97.3329,35100.0
2014-08-19 14:55:00,120.68,120.68,120.64,120.66,9700.0,97.3329,97.3329,97.3006,97.3168,9700.0
2014-08-19 15:00:00,120.65,120.7,120.64,120.7,13100.0,97.3087,97.349,97.3006,97.349,13100.0
2014-08-19 15:05:00,120.7,120.7,120.62,120.62,7800.0,97.349,97.349,97.2845,97.2845,7800.0
2014-08-19 15:10:00,120.61,120.61,120.56,120.57,8600.0,97.2764,97.2764,97.2361,97.2442,8600.0
2014-08-19 15:15:00,120.59,120.6,120.49,120.52,22500.0,97.2603,97.2684,97.1796,97.2038,22500.0
2014-08-19 15:20:00,120.52,120.56,120.5,120.55,21400.0,97.2038,97.2361,97.1877,97.228,21400.0
2014-08-19 15:25:00,120.54,120.54,120.49,120.53,11300.0,97.22,97.22,97.1796,97.2119,11300.0
2014-08-19 15:30:00,120.53,120.63,120.53,120.63,21200.0,97.2119,97.2926,97.2119,97.2926,21200.0
2014-08-19 15:35:00,120.64,120.65,120.61,120.63,13200.0,97.3006,97.3087,97.2764,97.2926,13200.0
2014-08-19 15:40:00,120.62,120.63,120.57,120.58,9900.0,97.2845,97.2926,97.2442,97.2522,9900.0
2014-08-19 15:45:00,120.58,120.62,120.56,120.6,21000.0,97.2522,97.2845,97.2361,97.2684,21000.0
2014-08-19 15:50:00,120.59,120.64,120.52,120.59,59600.0,97.2603,97.3006,97.2038,97.2603,59600.0
2014-08-19 15:55:00,120.58,120.62,120.55,120.61,57700.0,97.2522,97.2845,97.228,97.2764,57700.0
2014-08-20 09:30:00,120.45,120.72,120.09,120.47,38000.0,97.1474,97.3651,96.857,97.1635,38000.0
2014-08-20 09:35:00,120.53,120.6,120.27,120.31,23800.0,97.2119,97.2684,97.0022,97.0345,23800.0
2014-08-20 09:40:00,120.31,120.41,120.21,120.29,14800.0,97.0345,97.1151,96.9538,97.0183,14800.0
2014-08-20 09:45:00,120.24,120.31,120.21,120.31,18700.0,96.978,97.0345,96.9538,97.0345,18700.0
2014-08-20 09:50:00,120.3,120.66,120.28,120.63,10300.0,97.0264,97.3168,97.0103,97.2926,10300.0
2014-08-20 09:55:00,120.64,120.65,120.47,120.61,17300.0,97.3006,97.3087,97.1635,97.2764,17300.0
2014-08-20 10:00:00,120.63,120.63,120.47,120.56,22000.0,97.2926,97.2926,97.1635,97.2361,22000.0
2014-08-20 10:05:00,120.55,120.73,120.55,120.72,15600.0,97.228,97.3732,97.228,97.3651,15600.0
2014-08-20 10:10:00,120.73,120.75,120.63,120.73,11600.0,97.3732,97.3893,97.2926,97.3732,11600.0
2014-08-20 10:15:00,120.75,120.75,120.6,120.68,30900.0,97.3893,97.3893,97.2684,97.3329,30900.0
2014-08-20 10:20:00,120.68,120.77,120.66,120.7,25300.0,97.3329,97.4055,97.3168,97.349,25300.0
2014-08-20 10:25:00,120.67,120.69,120.63,120.64,12300.0,97.3248,97.3409,97.2926,97.3006,12300.0
2014-08-20 10:30:00,120.64,120.65,120.59,120.61,16000.0,97.3006,97.3087,97.2603,97.2764,16000.0
2014-08-20 10:35:00,120.61,120.7,120.58,120.63,24600.0,97.2764,97.349,97.2522,97.2926,24600.0
2014-08-20 10:40:00,120.64,120.79,120.63,120.72,20300.0,97.3006,97.4216,97.2926,97.3651,20300.0
2014-08-20 10:45:00,120.76,120.9,120.71,120.88,11400.0,97.3974,97.5103,97.3571,97.4942,11400.0
2014-08-20 10:50:00,120.88,120.9,120.82,120.85,8500.0,97.4942,97.5103,97.4458,97.47,8500.0
2014-08-20 10:55:00,120.86,120.92,120.83,120.88,8500.0,97.4781,97.5265,97.4539,97.4942,8500.0
2014-08-20 11:00:00,120.89,120.95,120.89,120.93,12300.0,97.5023,97.5506,97.5023,97.5345,12300.0
2014-08-20 11:05:00,120.93,120.94,120.85,120.89,16800.0,97.5345,97.5426,97.47,97.5023,16800.0
2014-08-20 11:10:00,120.89,121.0,120.88,120.98,16200.0,97.5023,97.591,97.4942,97.5748,16200.0
2014-08-20 11:15:00,120.99,121.06,120.96,120.98,42400.0,97.5829,97.6394,97.5587,97.5748,42400.0
2014-08-20 11:20:00,120.97,121.09,120.93,121.03,8800.0,97.5668,97.6636,97.5345,97.6152,8800.0
2014-08-20 11:25:00,121.04,121.11,121.04,121.1,8800.0,97.6232,97.6797,97.6232,97.6716,8800.0
2014-08-20 11:30:00,121.12,121.12,121.04,121.05,6600.0,97.6878,97.6878,97.6232,97.6313,6600.0
2014-08-20 11:35:00,121.04,121.12,121.04,121.04,6400.0,97.6232,97.6878,97.6232,97.6232,6400.0
2014-08-20 11:40:00,121.08,121.09,121.01,121.02,11400.0,97.6555,97.6636,97.599,97.6071,11400.0
2014-08-20 11:45:00,121.03,121.06,120.99,121.06,4600.0,97.6152,97.6394,97.5829,97.6394,4600.0
2014-08-20 11:50:00,121.05,121.05,121.0,121.0,2900.0,97.6313,97.6313,97.591,97.591,2900.0
2014-08-20 11:55:00,121.01,121.03,120.95,120.97,7000.0,97.599,97.6152,97.5506,97.5668,7000.0
2014-08-20 12:00:00,120.98,120.98,120.85,120.97,20600.0,97.5748,97.5748,97.47,97.5668,20600.0
2014-08-20 12:05:00,120.96,120.98,120.93,120.93,2100.0,97.5587,97.5748,97.5345,97.5345,2100.0
2014-08-20 12:10:00,120.92,120.92,120.84,120.84,11200.0,97.5265,97.5265,97.4619,97.4619,11200.0
2014-08-20 12:15:00,120.85,120.86,120.82,120.83,2300.0,97.47,97.4781,97.4458,97.4539,2300.0
2014-08-20 12:20:00,120.85,120.9,120.84,120.88,5500.0,97.47,97.5103,97.4619,97.4942,5500.0
2014-08-20 12:25:00,120.9,120.95,120.89,120.94,4200.0,97.5103,97.5506,97.5023,97.5426,4200.0
2014-08-20 12:30:00,120.97,120.97,120.9,120.91,2900.0,97.5668,97.5668,97.5103,97.5184,2900.0
2014-08-20 12:35:00,120.9,120.95,120.87,120.91,14400.0,97.5103,97.5506,97.4861,97.5184,14400.0
2014-08-20 12:40:00,120.9,120.95,120.89,120.92,7900.0,97.5103,97.5506,97.5023,97.5265,7900.0
2014-08-20 12:45:00,120.94,120.98,120.92,120.98,5800.0,97.5426,97.5748,97.5265,97.5748,5800.0
2014-08-20 12:50:00,120.97,120.97,120.84,120.84,7600.0,97.5668,97.5668,97.4619,97.4619,7600.0
2014-08-20 12:55:00,120.84,120.87,120.84,120.87,4200.0,97.4619,97.4861,97.4619,97.4861,4200.0
2014-08-20 13:00:00,120.85,120.9,120.84,120.9,4500.0,97.47,97.5103,97.4619,97.5103,4500.0
2014-08-20 13:05:00,120.92,121.03,120.92,121.03,6800.0,97.5265,97.6152,97.5265,97.6152,6800.0
2014-08-20 13:10:00,121.01,121.1,121.01,121.1,8400.0,97.599,97.6716,97.599,97.6716,8400.0
2014-08-20 13:15:00,121.09,121.13,121.06,121.11,7700.0,97.6636,97.6958,97.6394,97.6797,7700.0
2014-08-20 13:20:00,121.1,121.11,121.03,121.03,10500.0,97.6716,97.6797,97.6152,97.6152,10500.0
2014-08-20 13:25:00,121.04,121.12,121.04,121.11,6100.0,97.6232,97.6878,97.6232,97.6797,6100.0
2014-08-20 13:30:00,121.12,121.12,121.11,121.11,1600.0,97.6878,97.6878,97.6797,97.6797,1600.0
2014-08-20 13:35:00,121.12,121.14,121.06,121.11,5500.0,97.6878,97.7039,97.6394,97.6797,5500.0
2014-08-20 13:40:00,121.11,121.16,121.07,121.16,4900.0,97.6797,97.72,97.6474,97.72,4900.0
2014-08-20 13:45:00,121.15,121.18,121.05,121.07,10800.0,97.712,97.7362,97.6313,97.6474,10800.0
2014-08-20 13:50:00,121.07,121.16,121.06,121.15,6600.0,97.6474,97.72,97.6394,97.712,6600.0
2014-08-20 13:55:00,121.14,121.16,121.11,121.11,4700.0,97.7039,97.72,97.6797,97.6797,4700.0
2014-08-20 14:00:00,121.06,121.11,120.84,120.89,12800.0,97.6394,97.6797,97.4619,97.5023,12800.0
2014-08-20 14:05:00,120.9,120.95,120.77,120.87,36500.0,97.5103,97.5506,97.4055,97.4861,36500.0
2014-08-20 14:10:00,120.9,120.94,120.69,120.7,7400.0,97.5103,97.5426,97.3409,97.349,7400.0
2014-08-20 14:15:00,120.68,120.8,120.68,120.77,7400.0,97.3329,97.4297,97.3329,97.4055,7400.0
2014-08-20 14:20:00,120.81,120.92,120.81,120.88,11200.0,97.4377,97.5265,97.4377,97.4942,11200.0
2014-08-20 14:25:00,120.89,121.02,120.89,120.97,7900.0,97.5023,97.6071,97.5023,97.5668,7900.0
2014-08-20 14:30:00,120.98,121.02,120.97,121.02,6100.0,97.5748,97.6071,97.5668,97.6071,6100.0
2014-08-20 14:35:00,121.02,121.12,121.02,121.11,4700.0,97.6071,97.6878,97.6071,97.6797,4700.0
2014-08-20 14:40:00,121.1,121.11,121.06,121.06,9400.0,97.6716,97.6797,97.6394,97.6394,9400.0
2014-08-20 14:45:00,121.07,121.12,121.0,121.09,11000.0,97.6474,97.6878,97.591,97.6636,11000.0
2014-08-20 14:50:00,121.09,121.14,121.04,121.12,5600.0,97.6636,97.7039,97.6232,97.6878,5600.0
2014-08-20 14:55:00,121.11,121.11,121.06,121.09,5100.0,97.6797,97.6797,97.6394,97.6636,5100.0
2014-08-20 15:00:00,121.09,121.15,121.09,121.14,6000.0,97.6636,97.712,97.6636,97.7039,6000.0
2014-08-20 15:05:00,121.12,121.19,121.1,121.15,8900.0,97.6878,97.7442,97.6716,97.712,8900.0
2014-08-20 15:10:00,121.14,121.2,121.12,121.17,20200.0,97.7039,97.7523,97.6878,97.7281,20200.0
2014-08-20 15:15:00,121.16,121.16,121.12,121.15,10200.0,97.72,97.72,97.6878,97.712,10200.0
2014-08-20 15:20:00,121.13,121.18,121.13,121.18,7900.0,97.6958,97.7362,97.6958,97.7362,7900.0
2014-08-20 15:25:00,121.16,121.23,121.12,121.17,18100.0,97.72,97.7765,97.6878,97.7281,18100.0
2014-08-20 15:30:00,121.18,121.18,121.11,121.14,7600.0,97.7362,97.7362,97.6797,97.7039,7600.0
2014-08-20 15:35:00,121.15,121.17,121.12,121.14,11800.0,97.712,97.7281,97.6878,97.7039,11800.0
2014-08-20 15:40:00,121.13,121.13,121.04,121.06,15600.0,97.6958,97.6958,97.6232,97.6394,15600.0
2014-08-20 15:45:00,121.06,121.06,120.99,121.0,38200.0,97.6394,97.6394,97.5829,97.591,38200.0
2014-08-20 15:50:00,121.01,121.01,120.98,120.98,46700.0,97.599,97.599,97.5748,97.5748,46700.0
2014-08-20 15:55:00,120.99,120.99,120.89,120.92,59700.0,97.5829,97.5829,97.5023,97.5265,59700.0
2014-08-21 09:30:00,120.75,120.99,120.72,120.83,37600.0,97.3893,97.5829,97.3651,97.4539,37600.0
2014-08-21 09:35:00,120.86,121.05,120.86,120.92,19000.0,97.4781,97.6313,97.4781,97.5265,19000.0
2014-08-21 09:40:00,120.92,120.99,120.73,120.8,20600.0,97.5265,97.5829,97.3732,97.4297,20600.0
2014-08-21 09:45:00,120.8,120.95,120.8,120.89,23700.0,97.4297,97.5506,97.4297,97.5023,23700.0
2014-08-21 09:50:00,120.86,120.96,120.8,120.92,118100.0,97.4781,97.5587,97.4297,97.5265,118100.0
2014-08-21 09:55:00,120.94,121.06,120.9,121.01,12300.0,97.5426,97.6394,97.5103,97.599,12300.0
2014-08-21 10:00:00,121.02,121.15,120.98,121.06,25100.0,97.6071,97.712,97.5748,97.6394,25100.0
2014-08-21 10:05:00,121.05,121.11,120.97,121.0,17800.0,97.6313,97.6797,97.5668,97.591,17800.0
2014-08-21 10:10:00,121.01,121.11,121.0,121.0,12400.0,97.599,97.6797,97.591,97.591,12400.0
2014-08-21 10:15:00,121.0,121.3,120.98,121.3,12300.0,97.591,97.8329,97.5748,97.8329,12300.0
2014-08-21 10:20:00,121.3,121.37,121.26,121.27,10300.0,97.8329,97.8894,97.8007,97.8087,10300.0
2014-08-21 10:25:00,121.27,121.28,121.18,121.2,18300.0,97.8087,97.8168,97.7362,97.7523,18300.0
2014-08-21 10:30:00,121.18,121.19,121.1,121.12,7500.0,97.7362,97.7442,97.6716,97.6878,7500.0
2014-08-21 10:35:00,121.11,121.3,121.11,121.3,15300.0,97.6797,97.8329,97.6797,97.8329,15300.0
2014-08-21 10:40:00,121.3,121.48,121.28,121.44,13700.0,97.8329,97.9781,97.8168,97.9458,13700.0
2014-08-21 10:45:00,121.42,121.46,121.36,121.45,14200.0,97.9297,97.962,97.8813,97.9539,14200.0
2014-08-21 10:50:00,121.46,121.68,121.44,121.68,26500.0,97.962,98.1394,97.9458,98.1394,26500.0
2014-08-21 10:55:00,121.67,121.84,121.66,121.73,32600.0,98.1314,98.2685,98.1233,98.1797,32600.0
2014-08-21 11:00:00,121.73,121.85,121.73,121.81,21600.0,98.1797,98.2765,98.1797,98.2443,21600.0
2014-08-21 11:05:00,121.81,121.84,121.76,121.77,16800.0,98.2443,98.2685,98.2039,98.212,16800.0
2014-08-21 11:10:00,121.76,121.8,121.74,121.77,10000.0,98.2039,98.2362,98.1878,98.212,10000.0
2014-08-21 11:15:00,121.77,121.8,121.74,121.75,7900.0,98.212,98.2362,98.1878,98.1959,7900.0
2014-08-21 11:20:00,121.75,121.8,121.72,121.78,6700.0,98.1959,98.2362,98.1717,98.2201,6700.0
2014-08-21 11:25:00,121.78,121.79,121.66,121.7,31400.0,98.2201,98.2281,98.1233,98.1555,31400.0
2014-08-21 11:30:00,121.7,121.71,121.58,121.71,8000.0,98.1555,98.1636,98.0588,98.1636,8000.0
2014-08-21 11:35:00,121.72,121.75,121.64,121.64,8700.0,98.1717,98.1959,98.1072,98.1072,8700.0
2014-08-21 11:40:00,121.65,121.8,121.65,121.8,7200.0,98.1152,98.2362,98.1152,98.2362,7200.0
2014-08-21 11:45:00,121.79,121.79,121.67,121.67,5000.0,98.2281,98.2281,98.1314,98.1314,5000.0
2014-08-21 11:50:00,121.69,121.69,121.56,121.58,4200.0,98.1475,98.1475,98.0426,98.0588,4200.0
2014-08-21 11:55:00,121.57,121.58,121.5,121.52,8300.0,98.0507,98.0588,97.9942,98.0104,8300.0
2014-08-21 12:00:00,121.52,121.59,121.48,121.59,15000.0,98.0104,98.0668,97.9781,98.0668,15000.0
2014-08-21 12:05:00,121.56,121.56,121.48,121.49,6000.0,98.0426,98.0426,97.9781,97.9862,6000.0
2014-08-21 12:10:00,121.47,121.52,121.44,121.49,7100.0,97.97,98.0104,97.9458,97.9862,7100.0
2014-08-21 12:15:00,121.45,121.51,121.4,121.47,5600.0,97.9539,98.0023,97.9136,97.97,5600.0
2014-08-21 12:20:00,121.44,121.45,121.38,121.4,4200.0,97.9458,97.9539,97.8975,97.9136,4200.0
2014-08-21 12:25:00,121.39,121.4,121.33,121.37,11400.0,97.9055,97.9136,97.8571,97.8894,11400.0
2014-08-21 12:30:00,121.38,121.46,121.38,121.39,3700.0,97.8975,97.962,97.8975,97.9055,3700.0
2014-08-21 12:35:00,121.37,121.46,121.36,121.46,4700.0,97.8894,97.962,97.8813,97.962,4700.0
2014-08-21 12:40:00,121.46,121.56,121.43,121.56,6800.0,97.962,98.0426,97.9378,98.0426,6800.0
2014-08-21 12:45:00,121.56,121.62,121.52,121.62,5600.0,98.0426,98.091,98.0104,98.091,5600.0
2014-08-21 12:50:00,121.63,121.65,121.54,121.62,5700.0,98.0991,98.1152,98.0265,98.091,5700.0
2014-08-21 12:55:00,121.62,121.64,121.58,121.6,5700.0,98.091,98.1072,98.0588,98.0749,5700.0
2014-08-21 13:00:00,121.59,121.59,121.54,121.56,6000.0,98.0668,98.0668,98.0265,98.0426,6000.0
2014-08-21 13:05:00,121.55,121.59,121.54,121.59,7100.0,98.0346,98.0668,98.0265,98.0668,7100.0
2014-08-21 13:10:00,121.6,121.6,121.56,121.58,5400.0,98.0749,98.0749,98.0426,98.0588,5400.0
2014-08-21 13:15:00,121.58,121.67,121.58,121.66,6500.0,98.0588,98.1314,98.0588,98.1233,6500.0
2014-08-21 13:20:00,121.68,121.73,121.67,121.69,6200.0,98.1394,98.1797,98.1314,98.1475,6200.0
2014-08-21 13:25:00,121.67,121.73,121.65,121.73,4600.0,98.1314,98.1797,98.1152,98.1797,4600.0
2014-08-21 13:30:00,121.72,121.73,121.67,121.67,4800.0,98.1717,98.1797,98.1314,98.1314,4800.0
2014-08-21 13:35:00,121.66,121.72,121.64,121.69,6400.0,98.1233,98.1717,98.1072,98.1475,6400.0
2014-08-21 13:40:00,121.7,121.71,121.67,121.67,8300.0,98.1555,98.1636,98.1314,98.1314,8300.0
2014-08-21 13:45:00,121.67,121.67,121.65,121.66,3100.0,98.1314,98.1314,98.1152,98.1233,3100.0
2014-08-21 13:50:00,121.68,121.69,121.64,121.68,10100.0,98.1394,98.1475,98.1072,98.1394,10100.0
2014-08-21 13:55:00,121.69,121.73,121.64,121.73,10200.0,98.1475,98.1797,98.1072,98.1797,10200.0
2014-08-21 14:00:00,121.73,121.76,121.72,121.72,6800.0,98.1797,98.2039,98.1717,98.1717,6800.0
2014-08-21 14:05:00,121.73,121.78,121.71,121.77,9000.0,98.1797,98.2201,98.1636,98.212,9000.0
2014-08-21 14:10:00,121.75,121.76,121.65,121.65,4900.0,98.1959,98.2039,98.1152,98.1152,4900.0
2014-08-21 14:15:00,121.65,121.69,121.6,121.68,14100.0,98.1152,98.1475,98.0749,98.1394,14100.0
2014-08-21 14:20:00,121.67,121.7,121.66,121.69,5100.0,98.1314,98.1555,98.1233,98.1475,5100.0
2014-08-21 14:25:00,121.69,121.71,121.68,121.68,6000.0,98.1475,98.1636,98.1394,98.1394,6000.0
2014-08-21 14:30:00,121.69,121.75,121.68,121.75,5000.0,98.1475,98.1959,98.1394,98.1959,5000.0
2014-08-21 14:35:00,121.73,121.77,121.71,121.73,8700.0,98.1797,98.212,98.1636,98.1797,8700.0
2014-08-21 14:40:00,121.72,121.74,121.69,121.7,7800.0,98.1717,98.1878,98.1475,98.1555,7800.0
2014-08-21 14:45:00,121.7,121.73,121.7,121.72,7400.0,98.1555,98.1797,98.1555,98.1717,7400.0
2014-08-21 14:50:00,121.72,121.74,121.71,121.73,8300.0,98.1717,98.1878,98.1636,98.1797,8300.0
2014-08-21 14:55:00,121.73,121.8,121.72,121.8,8800.0,98.1797,98.2362,98.1717,98.2362,8800.0
2014-08-21 15:00:00,121.8,121.88,121.8,121.82,28900.0,98.2362,98.3007,98.2362,98.2523,28900.0
2014-08-21 15:05:00,121.82,121.86,121.77,121.77,7800.0,98.2523,98.2846,98.212,98.212,7800.0
2014-08-21 15:10:00,121.77,121.8,121.75,121.8,27600.0,98.212,98.2362,98.1959,98.2362,27600.0
2014-08-21 15:15:00,121.8,121.81,121.73,121.75,14800.0,98.2362,98.2443,98.1797,98.1959,14800.0
2014-08-21 15:20:00,121.73,121.76,121.71,121.76,17500.0,98.1797,98.2039,98.1636,98.2039,17500.0
2014-08-21 15:25:00,121.77,121.79,121.71,121.79,13000.0,98.212,98.2281,98.1636,98.2281,13000.0
2014-08-21 15:30:00,121.78,121.88,121.77,121.83,36900.0,98.2201,98.3007,98.212,98.2604,36900.0
2014-08-21 15:35:00,121.84,121.84,121.73,121.78,29400.0,98.2685,98.2685,98.1797,98.2201,29400.0
2014-08-21 15:40:00,121.77,121.78,121.74,121.75,20800.0,98.212,98.2201,98.1878,98.1959,20800.0
2014-08-21 15:45:00,121.76,121.76,121.71,121.74,19600.0,98.2039,98.2039,98.1636,98.1878,19600.0
2014-08-21 15:50:00,121.74,121.74,121.57,121.58,55800.0,98.1878,98.1878,98.0507,98.0588,55800.0
2014-08-21 15:55:00,121.58,121.64,121.51,121.63,67700.0,98.0588,98.1072,98.0023,98.0991,67700.0
2014-08-22 09:30:00,121.87,121.94,121.62,121.77,67800.0,98.2927,98.3491,98.091,98.212,67800.0
2014-08-22 09:35:00,121.79,121.99,121.79,121.92,18200.0,98.2281,98.3894,98.2281,98.333,18200.0
2014-08-22 09:40:00,121.9,121.93,121.82,121.86,17700.0,98.3169,98.3411,98.2523,98.2846,17700.0
2014-08-22 09:45:00,121.84,121.96,121.79,121.96,12300.0,98.2685,98.3652,98.2281,98.3652,12300.0
2014-08-22 09:50:00,121.95,121.99,121.92,121.93,6100.0,98.3572,98.3894,98.333,98.3411,6100.0
2014-08-22 09:55:00,121.93,122.05,121.89,122.04,18900.0,98.3411,98.4378,98.3088,98.4298,18900.0
2014-08-22 10:00:00,122.05,122.06,121.82,121.84,26800.0,98.4378,98.4459,98.2523,98.2685,26800.0
2014-08-22 10:05:00,121.84,121.96,121.81,121.9,10600.0,98.2685,98.3652,98.2443,98.3169,10600.0
2014-08-22 10:10:00,121.85,121.89,121.79,121.88,23300.0,98.2765,98.3088,98.2281,98.3007,23300.0
2014-08-22 10:15:00,121.9,121.92,121.74,121.89,20000.0,98.3169,98.333,98.1878,98.3088,20000.0
2014-08-22 10:20:00,121.87,121.87,121.72,121.79,34600.0,98.2927,98.2927,98.1717,98.2281,34600.0
2014-08-22 10:25:00,121.78,121.8,121.7,121.71,10700.0,98.2201,98.2362,98.1555,98.1636,10700.0
2014-08-22 10:30:00,121.71,121.85,121.71,121.85,9700.0,98.1636,98.2765,98.1636,98.2765,9700.0
2014-08-22 10:35:00,121.78,121.78,121.52,121.6,13700.0,98.2201,98.2201,98.0104,98.0749,13700.0
2014-08-22 10:40:00,121.61,121.65,121.54,121.54,27900.0,98.083,98.1152,98.0265,98.0265,27900.0
2014-08-22 10:45:00,121.54,121.55,121.4,121.47,40900.0,98.0265,98.0346,97.9136,97.97,40900.0
2014-08-22 10:50:00,121.47,121.51,121.42,121.43,14400.0,97.97,98.0023,97.9297,97.9378,14400.0
2014-08-22 10:55:00,121.41,121.49,121.35,121.4,26900.0,97.9217,97.9862,97.8733,97.9136,26900.0
2014-08-22 11:00:00,121.37,121.4,121.27,121.39,7100.0,97.8894,97.9136,97.8087,97.9055,7100.0
2014-08-22 11:05:00,121.4,121.48,121.25,121.44,17600.0,97.9136,97.9781,97.7926,97.9458,17600.0
2014-08-22 11:10:00,121.43,121.45,121.34,121.45,9900.0,97.9378,97.9539,97.8652,97.9539,9900.0
2014-08-22 11:15:00,121.45,121.49,121.4,121.43,18300.0,97.9539,97.9862,97.9136,97.9378,18300.0
2014-08-22 11:20:00,121.43,121.52,121.35,121.36,15300.0,97.9378,98.0104,97.8733,97.8813,15300.0
2014-08-22 11:25:00,121.36,121.5,121.32,121.36,17300.0,97.8813,97.9942,97.8491,97.8813,17300.0
2014-08-22 11:30:00,121.37,121.4,121.31,121.34,5900.0,97.8894,97.9136,97.841,97.8652,5900.0
2014-08-22 11:35:00,121.34,121.39,121.28,121.39,10800.0,97.8652,97.9055,97.8168,97.9055,10800.0
2014-08-22 11:40:00,121.38,121.43,121.29,121.32,24300.0,97.8975,97.9378,97.8249,97.8491,24300.0
2014-08-22 11:45:00,121.32,121.32,121.23,121.25,8800.0,97.8491,97.8491,97.7765,97.7926,8800.0
2014-08-22 11:50:00,121.25,121.34,121.25,121.31,9700.0,97.7926,97.8652,97.7926,97.841,9700.0
2014-08-22 11:55:00,121.34,121.48,121.33,121.38,7600.0,97.8652,97.9781,97.8571,97.8975,7600.0
2014-08-22 12:00:00,121.38,121.41,121.32,121.41,7800.0,97.8975,97.9217,97.8491,97.9217,7800.0
2014-08-22 12:05:00,121.4,121.4,121.27,121.32,6000.0,97.9136,97.9136,97.8087,97.8491,6000.0
2014-08-22 12:10:00,121.33,121.33,121.23,121.25,4900.0,97.8571,97.8571,97.7765,97.7926,4900.0
2014-08-22 12:15:00,121.24,121.34,121.23,121.27,5500.0,97.7845,97.8652,97.7765,97.8087,5500.0
2014-08-22 12:20:00,121.3,121.4,121.27,121.36,10400.0,97.8329,97.9136,97.8087,97.8813,10400.0
2014-08-22 12:25:00,121.36,121.43,121.34,121.41,6700.0,97.8813,97.9378,97.8652,97.9217,6700.0
2014-08-22 12:30:00,121.4,121.48,121.39,121.48,8800.0,97.9136,97.9781,97.9055,97.9781,8800.0
2014-08-22 12:35:00,121.46,121.48,121.42,121.46,7600.0,97.962,97.9781,97.9297,97.962,7600.0
2014-08-22 12:40:00,121.45,121.49,121.41,121.47,8600.0,97.9539,97.9862,97.9217,97.97,8600.0
2014-08-22 12:45:00,121.45,121.47,121.4,121.43,5300.0,97.9539,97.97,97.9136,97.9378,5300.0
2014-08-22 12:50:00,121.43,121.47,121.41,121.46,6700.0,97.9378,97.97,97.9217,97.962,6700.0
2014-08-22 12:55:00,121.47,121.53,121.47,121.51,7600.0,97.97,98.0184,97.97,98.0023,7600.0
2014-08-22 13:00:00,121.5,121.61,121.5,121.58,13100.0,97.9942,98.083,97.9942,98.0588,13100.0
2014-08-22 13:05:00,121.6,121.61,121.46,121.52,17700.0,98.0749,98.083,97.962,98.0104,17700.0
2014-08-22 13:10:00,121.52,121.66,121.52,121.65,8400.0,98.0104,98.1233,98.0104,98.1152,8400.0
2014-08-22 13:15:00,121.65,121.69,121.59,121.6,7300.0,98.1152,98.1475,98.0668,98.0749,7300.0
2014-08-22 13:20:00,121.61,121.71,121.6,121.67,10100.0,98.083,98.1636,98.0749,98.1314,10100.0
2014-08-22 13:25:00,121.68,121.73,121.66,121.67,10000.0,98.1394,98.1797,98.1233,98.1314,10000.0
2014-08-22 13:30:00,121.66,121.73,121.65,121.72,6300.0,98.1233,98.1797,98.1152,98.1717,6300.0
2014-08-22 13:35:00,121.71,121.73,121.65,121.67,5100.0,98.1636,98.1797,98.1152,98.1314,5100.0
2014-08-22 13:40:00,121.65,121.75,121.64,121.73,8600.0,98.1152,98.1959,98.1072,98.1797,8600.0
2014-08-22 13:45:00,121.74,121.74,121.67,121.67,5000.0,98.1878,98.1878,98.1314,98.1314,5000.0
2014-08-22 13:50:00,121.68,121.7,121.61,121.61,5400.0,98.1394,98.1555,98.083,98.083,5400.0
2014-08-22 13:55:00,121.61,121.61,121.52,121.53,9100.0,98.083,98.083,98.0104,98.0184,9100.0
2014-08-22 14:00:00,121.53,121.55,121.48,121.48,8100.0,98.0184,98.0346,97.9781,97.9781,8100.0
2014-08-22 14:05:00,121.49,121.49,121.41,121.47,10600.0,97.9862,97.9862,97.9217,97.97,10600.0
2014-08-22 14:10:00,121.49,121.52,121.41,121.43,7700.0,97.9862,98.0104,97.9217,97.9378,7700.0
2014-08-22 14:15:00,121.43,121.46,121.39,121.42,7300.0,97.9378,97.962,97.9055,97.9297,7300.0
2014-08-22 14:20:00,121.41,121.41,121.32,121.34,5400.0,97.9217,97.9217,97.8491,97.8652,5400.0
2014-08-22 14:25:00,121.32,121.41,121.32,121.33,14500.0,97.8491,97.9217,97.8491,97.8571,14500.0
2014-08-22 14:30:00,121.33,121.35,121.25,121.27,10700.0,97.8571,97.8733,97.7926,97.8087,10700.0
2014-08-22 14:35:00,121.26,121.3,121.2,121.2,8600.0,97.8007,97.8329,97.7523,97.7523,8600.0
2014-08-22 14:40:00,121.2,121.38,121.15,121.35,13500.0,97.7523,97.8975,97.712,97.8733,13500.0
2014-08-22 14:45:00,121.38,121.38,121.24,121.24,5100.0,97.8975,97.8975,97.7845,97.7845,5100.0
2014-08-22 14:50:00,121.24,121.38,121.23,121.38,9700.0,97.7845,97.8975,97.7765,97.8975,9700.0
2014-08-22 14:55:00,121.37,121.39,121.31,121.35,10100.0,97.8894,97.9055,97.841,97.8733,10100.0
2014-08-22 15:00:00,121.36,121.4,121.36,121.39,9300.0,97.8813,97.9136,97.8813,97.9055,9300.0
2014-08-22 15:05:00,121.39,121.56,121.39,121.55,15400.0,97.9055,98.0426,97.9055,98.0346,15400.0
2014-08-22 15:10:00,121.55,121.57,121.51,121.55,13500.0,98.0346,98.0507,98.0023,98.0346,13500.0
2014-08-22 15:15:00,121.55,121.55,121.5,121.5,13600.0,98.0346,98.0346,97.9942,97.9942,13600.0
2014-08-22 15:20:00,121.51,121.51,121.42,121.49,10800.0,98.0023,98.0023,97.9297,97.9862,10800.0
2014-08-22 15:25:00,121.5,121.5,121.39,121.4,7800.0,97.9942,97.9942,97.9055,97.9136,7800.0
2014-08-22 15:30:00,121.4,121.4,121.28,121.31,18800.0,97.9136,97.9136,97.8168,97.841,18800.0
2014-08-22 15:35:00,121.29,121.3,121.21,121.22,12200.0,97.8249,97.8329,97.7603,97.7684,12200.0
2014-08-22 15:40:00,121.22,121.26,121.19,121.2,14900.0,97.7684,97.8007,97.7442,97.7523,14900.0
2014-08-22 15:45:00,121.21,121.31,121.19,121.27,20100.0,97.7603,97.841,97.7442,97.8087,20100.0
2014-08-22 15:50:00,121.28,121.33,121.28,121.32,26500.0,97.8168,97.8571,97.8168,97.8491,26500.0
2014-08-22 15:55:00,121.33,121.37,121.26,121.29,43400.0,97.8571,97.8894,97.8007,97.8249,43400.0
2014-08-25 09:30:00,121.79,122.0,121.64,121.76,47000.0,98.2281,98.3975,98.1072,98.2039,47000.0
2014-08-25 09:35:00,121.76,121.89,121.75,121.85,13100.0,98.2039,98.3088,98.1959,98.2765,13100.0
2014-08-25 09:40:00,121.85,121.93,121.8,121.91,25400.0,98.2765,98.3411,98.2362,98.3249,25400.0
2014-08-25 09:45:00,121.9,121.9,121.76,121.77,10200.0,98.3169,98.3169,98.2039,98.212,10200.0
2014-08-25 09:50:00,121.78,121.79,121.65,121.7,11600.0,98.2201,98.2281,98.1152,98.1555,11600.0
2014-08-25 09:55:00,121.7,121.79,121.67,121.77,11000.0,98.1555,98.2281,98.1314,98.212,11000.0
2014-08-25 10:00:00,121.75,121.79,121.7,121.71,9600.0,98.1959,98.2281,98.1555,98.1636,9600.0
2014-08-25 10:05:00,121.7,121.8,121.67,121.8,5700.0,98.1555,98.2362,98.1314,98.2362,5700.0
2014-08-25 10:10:00,121.8,121.83,121.72,121.73,10300.0,98.2362,98.2604,98.1717,98.1797,10300.0
2014-08-25 10:15:00,121.73,121.74,121.69,121.69,5600.0,98.1797,98.1878,98.1475,98.1475,5600.0
2014-08-25 10:20:00,121.69,121.7,121.6,121.62,5900.0,98.1475,98.1555,98.0749,98.091,5900.0
2014-08-25 10:25:00,121.65,121.65,121.56,121.61,7700.0,98.1152,98.1152,98.0426,98.083,7700.0
2014-08-25 10:30:00,121.61,121.74,121.61,121.63,13500.0,98.083,98.1878,98.083,98.0991,13500.0
2014-08-25 10:35:00,121.63,121.67,121.53,121.53,7800.0,98.0991,98.1314,98.0184,98.0184,7800.0
2014-08-25 10:40:00,121.54,121.58,121.5,121.52,8200.0,98.0265,98.0588,97.9942,98.0104,8200.0
2014-08-25 10:45:00,121.51,121.57,121.48,121.57,7600.0,98.0023,98.0507,97.9781,98.0507,7600.0
2014-08-25 10:50:00,121.56,121.64,121.52,121.52,9000.0,98.0426,98.1072,98.0104,98.0104,9000.0
2014-08-25 10:55:00,121.52,121.61,121.51,121.6,6400.0,98.0104,98.083,98.0023,98.0749,6400.0
2014-08-25 11:00:00,121.6,121.62,121.58,121.62,6900.0,98.0749,98.091,98.0588,98.091,6900.0
2014-08-25 11:05:00,121.59,121.68,121.59,121.68,12800.0,98.0668,98.1394,98.0668,98.1394,12800.0
2014-08-25 11:10:00,121.69,121.71,121.66,121.71,3800.0,98.1475,98.1636,98.1233,98.1636,3800.0
2014-08-25 11:15:00,121.73,121.75,121.71,121.73,3400.0,98.1797,98.1959,98.1636,98.1797,3400.0
2014-08-25 11:20:00,121.73,121.74,121.71,121.73,4800.0,98.1797,98.1878,98.1636,98.1797,4800.0
2014-08-25 11:25:00,121.73,121.75,121.69,121.72,7100.0,98.1797,98.1959,98.1475,98.1717,7100.0
2014-08-25 11:30:00,121.72,121.75,121.72,121.72,13300.0,98.1717,98.1959,98.1717,98.1717,13300.0
2014-08-25 11:35:00,121.71,121.71,121.64,121.65,4200.0,98.1636,98.1636,98.1072,98.1152,4200.0
2014-08-25 11:40:00,121.65,121.69,121.63,121.63,4100.0,98.1152,98.1475,98.0991,98.0991,4100.0
2014-08-25 11:45:00,121.62,121.62,121.57,121.57,2000.0,98.091,98.091,98.0507,98.0507,2000.0
2014-08-25 11:50:00,121.58,121.61,121.57,121.59,8300.0,98.0588,98.083,98.0507,98.0668,8300.0
2014-08-25 11:55:00,121.61,121.61,121.57,121.58,7500.0,98.083,98.083,98.0507,98.0588,7500.0
2014-08-25 12:00:00,121.58,121.61,121.5,121.55,15500.0,98.0588,98.083,97.9942,98.0346,15500.0
2014-08-25 12:05:00,121.52,121.56,121.5,121.51,13600.0,98.0104,98.0426,97.9942,98.0023,13600.0
2014-08-25 12:10:00,121.5,121.5,121.4,121.4,11400.0,97.9942,97.9942,97.9136,97.9136,11400.0
2014-08-25 12:15:00,121.4,121.48,121.38,121.45,5700.0,97.9136,97.9781,97.8975,97.9539,5700.0
2014-08-25 12:20:00,121.46,121.47,121.43,121.43,4000.0,97.962,97.97,97.9378,97.9378,4000.0
2014-08-25 12:25:00,121.44,121.44,121.27,121.4,16000.0,97.9458,97.9458,97.8087,97.9136,16000.0
2014-08-25 12:30:00,121.4,121.41,121.3,121.3,15300.0,97.9136,97.9217,97.8329,97.8329,15300.0
2014-08-25 12:35:00,121.32,121.34,121.25,121.3,7500.0,97.8491,97.8652,97.7926,97.8329,7500.0
2014-08-25 12:40:00,121.3,121.37,121.27,121.34,10800.0,97.8329,97.8894,97.8087,97.8652,10800.0
2014-08-25 12:45:00,121.34,121.34,121.27,121.27,3100.0,97.8652,97.8652,97.8087,97.8087,3100.0
2014-08-25 12:50:00,121.27,121.28,121.22,121.23,6400.0,97.8087,97.8168,97.7684,97.7765,6400.0
2014-08-25 12:55:00,121.25,121.39,121.25,121.38,27900.0,97.7926,97.9055,97.7926,97.8975,27900.0
2014-08-25 13:00:00,121.38,121.43,121.28,121.29,19600.0,97.8975,97.9378,97.8168,97.8249,19600.0
2014-08-25 13:05:00,121.28,121.28,121.16,121.19,15400.0,97.8168,97.8168,97.72,97.7442,15400.0
2014-08-25 13:10:00,121.23,121.25,121.15,121.24,2300.0,97.7765,97.7926,97.712,97.7845,2300.0
2014-08-25 13:15:00,121.24,121.25,121.19,121.2,3800.0,97.7845,97.7926,97.7442,97.7523,3800.0
2014-08-25 13:20:00,121.22,121.23,121.2,121.22,2300.0,97.7684,97.7765,97.7523,97.7684,2300.0
2014-08-25 13:25:00,121.21,121.3,121.19,121.29,4200.0,97.7603,97.8329,97.7442,97.8249,4200.0
2014-08-25 13:30:00,121.27,121.31,121.23,121.27,4000.0,97.8087,97.841,97.7765,97.8087,4000.0
2014-08-25 13:35:00,121.28,121.3,121.22,121.23,3700.0,97.8168,97.8329,97.7684,97.7765,3700.0
2014-08-25 13:40:00,121.21,121.28,121.21,121.27,1600.0,97.7603,97.8168,97.7603,97.8087,1600.0
2014-08-25 13:45:00,121.27,121.28,121.2,121.22,6800.0,97.8087,97.8168,97.7523,97.7684,6800.0
2014-08-25 13:50:00,121.22,121.24,121.21,121.24,3400.0,97.7684,97.7845,97.7603,97.7845,3400.0
2014-08-25 13:55:00,121.23,121.28,121.22,121.25,4200.0,97.7765,97.8168,97.7684,97.7926,4200.0
2014-08-25 14:00:00,121.25,121.29,121.21,121.21,4100.0,97.7926,97.8249,97.7603,97.7603,4100.0
2014-08-25 14:05:00,121.22,121.28,121.22,121.28,5400.0,97.7684,97.8168,97.7684,97.8168,5400.0
2014-08-25 14:10:00,121.27,121.29,121.24,121.24,6000.0,97.8087,97.8249,97.7845,97.7845,6000.0
2014-08-25 14:15:00,121.27,121.28,121.24,121.28,3400.0,97.8087,97.8168,97.7845,97.8168,3400.0
2014-08-25 14:20:00,121.27,121.28,121.2,121.26,6800.0,97.8087,97.8168,97.7523,97.8007,6800.0
2014-08-25 14:25:00,121.25,121.25,121.18,121.22,5900.0,97.7926,97.7926,97.7362,97.7684,5900.0
2014-08-25 14:30:00,121.21,121.23,121.18,121.18,5700.0,97.7603,97.7765,97.7362,97.7362,5700.0
2014-08-25 14:35:00,121.21,121.23,121.19,121.19,3500.0,97.7603,97.7765,97.7442,97.7442,3500.0
2014-08-25 14:40:00,121.18,121.24,121.12,121.19,25100.0,97.7362,97.7845,97.6878,97.7442,25100.0
2014-08-25 14:45:00,121.19,121.19,121.17,121.17,3800.0,97.7442,97.7442,97.7281,97.7281,3800.0
2014-08-25 14:50:00,121.18,121.22,121.18,121.22,4700.0,97.7362,97.7684,97.7362,97.7684,4700.0
2014-08-25 14:55:00,121.23,121.27,121.23,121.24,4800.0,97.7765,97.8087,97.7765,97.7845,4800.0
2014-08-25 15:00:00,121.25,121.25,121.2,121.24,8500.0,97.7926,97.7926,97.7523,97.7845,8500.0
2014-08-25 15:05:00,121.23,121.26,121.22,121.22,13700.0,97.7765,97.8007,97.7684,97.7684,13700.0
2014-08-25 15:10:00,121.23,121.25,121.23,121.25,7400.0,97.7765,97.7926,97.7765,97.7926,7400.0
2014-08-25 15:15:00,121.24,121.27,121.24,121.27,7000.0,97.7845,97.8087,97.7845,97.8087,7000.0
2014-08-25 15:20:00,121.27,121.28,121.24,121.25,6600.0,97.8087,97.8168,97.7845,97.7926,6600.0
2014-08-25 15:25:00,121.25,121.26,121.24,121.26,7400.0,97.7926,97.8007,97.7845,97.8007,7400.0
2014-08-25 15:30:00,121.27,121.29,121.26,121.29,11100.0,97.8087,97.8249,97.8007,97.8249,11100.0
2014-08-25 15:35:00,121.3,121.33,121.25,121.29,35300.0,97.8329,97.8571,97.7926,97.8249,35300.0
2014-08-25 15:40:00,121.29,121.3,121.27,121.27,7400.0,97.8249,97.8329,97.8087,97.8087,7400.0
2014-08-25 15:45:00,121.27,121.33,121.19,121.3,50000.0,97.8087,97.8571,97.7442,97.8329,50000.0
2014-08-25 15:50:00,121.28,121.35,121.27,121.35,25300.0,97.8168,97.8733,97.8087,97.8733,25300.0
2014-08-25 15:55:00,121.34,121.44,121.32,121.39,40800.0,97.8652,97.9458,97.8491,97.9055,40800.0
2014-08-26 09:30:00,121.43,121.5,121.11,121.17,24500.0,97.9378,97.9942,97.6797,97.7281,24500.0
2014-08-26 09:35:00,121.18,121.33,121.17,121.26,11000.0,97.7362,97.8571,97.7281,97.8007,11000.0
2014-08-26 09:40:00,121.22,121.4,121.21,121.26,8900.0,97.7684,97.9136,97.7603,97.8007,8900.0
2014-08-26 09:45:00,121.22,121.26,121.12,121.16,11400.0,97.7684,97.8007,97.6878,97.72,11400.0
2014-08-26 09:50:00,121.17,121.31,121.17,121.17,14100.0,97.7281,97.841,97.7281,97.7281,14100.0
2014-08-26 09:55:00,121.17,121.17,121.02,121.02,7300.0,97.7281,97.7281,97.6071,97.6071,7300.0
2014-08-26 10:00:00,121.01,121.12,120.92,120.98,28800.0,97.599,97.6878,97.5265,97.5748,28800.0
2014-08-26 10:05:00,120.96,121.1,120.93,121.06,22400.0,97.5587,97.6716,97.5345,97.6394,22400.0
2014-08-26 10:10:00,121.07,121.07,120.95,120.95,13000.0,97.6474,97.6474,97.5506,97.5506,13000.0
2014-08-26 10:15:00,120.93,121.01,120.86,120.91,20700.0,97.5345,97.599,97.4781,97.5184,20700.0
2014-08-26 10:20:00,120.91,121.05,120.91,121.03,11700.0,97.5184,97.6313,97.5184,97.6152,11700.0
2014-08-26 10:25:00,121.02,121.12,121.02,121.12,12900.0,97.6071,97.6878,97.6071,97.6878,12900.0
2014-08-26 10:30:00,121.12,121.13,121.08,121.12,7700.0,97.6878,97.6958,97.6555,97.6878,7700.0
2014-08-26 10:35:00,121.13,121.13,121.04,121.07,13100.0,97.6958,97.6958,97.6232,97.6474,13100.0
2014-08-26 10:40:00,121.08,121.08,121.01,121.03,10400.0,97.6555,97.6555,97.599,97.6152,10400.0
2014-08-26 10:45:00,121.02,121.18,121.01,121.14,12800.0,97.6071,97.7362,97.599,97.7039,12800.0
2014-08-26 10:50:00,121.14,121.18,121.11,121.16,10200.0,97.7039,97.7362,97.6797,97.72,10200.0
2014-08-26 10:55:00,121.18,121.19,121.04,121.08,18700.0,97.7362,97.7442,97.6232,97.6555,18700.0
2014-08-26 11:00:00,121.08,121.12,121.06,121.12,9300.0,97.6555,97.6878,97.6394,97.6878,9300.0
2014-08-26 11:05:00,121.11,121.2,121.11,121.2,5100.0,97.6797,97.7523,97.6797,97.7523,5100.0
2014-08-26 11:10:00,121.19,121.22,121.18,121.21,15400.0,97.7442,97.7684,97.7362,97.7603,15400.0
2014-08-26 11:15:00,121.22,121.23,121.19,121.23,10300.0,97.7684,97.7765,97.7442,97.7765,10300.0
2014-08-26 11:20:00,121.23,121.32,121.23,121.32,13100.0,97.7765,97.8491,97.7765,97.8491,13100.0
2014-08-26 11:25:00,121.34,121.38,121.34,121.38,10000.0,97.8652,97.8975,97.8652,97.8975,10000.0
2014-08-26 11:30:00,121.38,121.38,121.35,121.37,8300.0,97.8975,97.8975,97.8733,97.8894,8300.0
2014-08-26 11:35:00,121.38,121.38,121.35,121.38,6200.0,97.8975,97.8975,97.8733,97.8975,6200.0
2014-08-26 11:40:00,121.37,121.38,121.36,121.38,8200.0,97.8894,97.8975,97.8813,97.8975,8200.0
2014-08-26 11:45:00,121.38,121.48,121.37,121.48,13500.0,97.8975,97.9781,97.8894,97.9781,13500.0
2014-08-26 11:50:00,121.48,121.57,121.47,121.51,12900.0,97.9781,98.0507,97.97,98.0023,12900.0
2014-08-26 11:55:00,121.52,121.53,121.36,121.36,10900.0,98.0104,98.0184,97.8813,97.8813,10900.0
2014-08-26 12:00:00,121.36,121.49,121.36,121.46,10900.0,97.8813,97.9862,97.8813,97.962,10900.0
2014-08-26 12:05:00,121.44,121.44,121.34,121.34,6200.0,97.9458,97.9458,97.8652,97.8652,6200.0
2014-08-26 12:10:00,121.33,121.35,121.33,121.34,12800.0,97.8571,97.8733,97.8571,97.8652,12800.0
2014-08-26 12:15:00,121.35,121.42,121.33,121.4,26600.0,97.8733,97.9297,97.8571,97.9136,26600.0
2014-08-26 12:20:00,121.41,121.47,121.39,121.43,10100.0,97.9217,97.97,97.9055,97.9378,10100.0
2014-08-26 12:25:00,121.43,121.43,121.37,121.38,8800.0,97.9378,97.9378,97.8894,97.8975,8800.0
2014-08-26 12:30:00,121.39,121.4,121.33,121.38,5300.0,97.9055,97.9136,97.8571,97.8975,5300.0
2014-08-26 12:35:00,121.35,121.39,121.32,121.39,28900.0,97.8733,97.9055,97.8491,97.9055,28900.0
2014-08-26 12:40:00,121.37,121.43,121.36,121.4,8200.0,97.8894,97.9378,97.8813,97.9136,8200.0
2014-08-26 12:45:00,121.39,121.42,121.38,121.39,3400.0,97.9055,97.9297,97.8975,97.9055,3400.0
2014-08-26 12:50:00,121.42,121.42,121.36,121.41,7400.0,97.9297,97.9297,97.8813,97.9217,7400.0
2014-08-26 12:55:00,121.39,121.43,121.37,121.43,8000.0,97.9055,97.9378,97.8894,97.9378,8000.0
2014-08-26 13:00:00,121.43,121.53,121.42,121.42,10000.0,97.9378,98.0184,97.9297,97.9297,10000.0
2014-08-26 13:05:00,121.42,121.45,121.4,121.44,5700.0,97.9297,97.9539,97.9136,97.9458,5700.0
2014-08-26 13:10:00,121.41,121.43,121.41,121.43,1900.0,97.9217,97.9378,97.9217,97.9378,1900.0
2014-08-26 13:15:00,121.42,121.43,121.34,121.43,11000.0,97.9297,97.9378,97.8652,97.9378,11000.0
2014-08-26 13:20:00,121.41,121.49,121.39,121.49,6300.0,97.9217,97.9862,97.9055,97.9862,6300.0
2014-08-26 13:25:00,121.5,121.59,121.5,121.56,5800.0,97.9942,98.0668,97.9942,98.0426,5800.0
2014-08-26 13:30:00,121.56,121.58,121.53,121.56,4400.0,98.0426,98.0588,98.0184,98.0426,4400.0
2014-08-26 13:35:00,121.57,121.57,121.49,121.52,5100.0,98.0507,98.0507,97.9862,98.0104,5100.0
2014-08-26 13:40:00,121.5,121.51,121.46,121.46,2400.0,97.9942,98.0023,97.962,97.962,2400.0
2014-08-26 13:45:00,121.45,121.46,121.38,121.39,4200.0,97.9539,97.962,97.8975,97.9055,4200.0
2014-08-26 13:50:00,121.4,121.4,121.3,121.31,1900.0,97.9136,97.9136,97.8329,97.841,1900.0
2014-08-26 13:55:00,121.32,121.39,121.31,121.35,9200.0,97.8491,97.9055,97.841,97.8733,9200.0
2014-08-26 14:00:00,121.36,121.44,121.36,121.4,6600.0,97.8813,97.9458,97.8813,97.9136,6600.0
2014-08-26 14:05:00,121.4,121.43,121.38,121.39,9700.0,97.9136,97.9378,97.8975,97.9055,9700.0
2014-08-26 14:10:00,121.38,121.4,121.36,121.36,5200.0,97.8975,97.9136,97.8813,97.8813,5200.0
2014-08-26 14:15:00,121.36,121.42,121.35,121.4,7000.0,97.8813,97.9297,97.8733,97.9136,7000.0
2014-08-26 14:20:00,121.4,121.45,121.34,121.42,19000.0,97.9136,97.9539,97.8652,97.9297,19000.0
2014-08-26 14:25:00,121.42,121.42,121.4,121.4,4800.0,97.9297,97.9297,97.9136,97.9136,4800.0
2014-08-26 14:30:00,121.39,121.43,121.37,121.42,38900.0,97.9055,97.9378,97.8894,97.9297,38900.0
2014-08-26 14:35:00,121.42,121.45,121.36,121.41,61900.0,97.9297,97.9539,97.8813,97.9217,61900.0
2014-08-26 14:40:00,121.41,121.41,121.39,121.4,9400.0,97.9217,97.9217,97.9055,97.9136,9400.0
2014-08-26 14:45:00,121.4,121.42,121.39,121.4,12300.0,97.9136,97.9297,97.9055,97.9136,12300.0
2014-08-26 14:50:00,121.4,121.44,121.32,121.4,114900.0,97.9136,97.9458,97.8491,97.9136,114900.0
2014-08-26 14:55:00,121.38,121.41,121.36,121.37,11700.0,97.8975,97.9217,97.8813,97.8894,11700.0
2014-08-26 15:00:00,121.37,121.42,121.3,121.3,27100.0,97.8894,97.9297,97.8329,97.8329,27100.0
2014-08-26 15:05:00,121.3,121.3,121.19,121.21,6900.0,97.8329,97.8329,97.7442,97.7603,6900.0
2014-08-26 15:10:00,121.2,121.26,121.2,121.25,4700.0,97.7523,97.8007,97.7523,97.7926,4700.0
2014-08-26 15:15:00,121.25,121.28,121.16,121.17,15400.0,97.7926,97.8168,97.72,97.7281,15400.0
2014-08-26 15:20:00,121.18,121.2,121.17,121.18,8900.0,97.7362,97.7523,97.7281,97.7362,8900.0
2014-08-26 15:25:00,121.19,121.2,121.09,121.12,13000.0,97.7442,97.7523,97.6636,97.6878,13000.0
2014-08-26 15:30:00,121.11,121.15,121.06,121.06,10100.0,97.6797,97.712,97.6394,97.6394,10100.0
2014-08-26 15:35:00,121.08,121.16,121.08,121.12,10500.0,97.6555,97.72,97.6555,97.6878,10500.0
2014-08-26 15:40:00,121.11,121.2,121.1,121.15,12000.0,97.6797,97.7523,97.6716,97.712,12000.0
2014-08-26 15:45:00,121.16,121.2,121.16,121.19,11900.0,97.72,97.7523,97.72,97.7442,11900.0
2014-08-26 15:50:00,121.2,121.2,121.13,121.18,28600.0,97.7523,97.7523,97.6958,97.7362,28600.0
2014-08-26 15:55:00,121.17,121.17,121.07,121.09,48700.0,97.7281,97.7281,97.6474,97.6636,48700.0
2014-08-27 09:30:00,121.58,121.58,121.1,121.33,22600.0,98.0588,98.0588,97.6716,97.8571,22600.0
2014-08-27 09:35:00,121.31,121.54,121.31,121.5,13000.0,97.841,98.0265,97.841,97.9942,13000.0
2014-08-27 09:40:00,121.46,121.49,121.34,121.37,4900.0,97.962,97.9862,97.8652,97.8894,4900.0
2014-08-27 09:45:00,121.42,121.42,121.1,121.14,21400.0,97.9297,97.9297,97.6716,97.7039,21400.0
2014-08-27 09:50:00,121.19,121.25,121.12,121.16,8800.0,97.7442,97.7926,97.6878,97.72,8800.0
2014-08-27 09:55:00,121.2,121.2,121.04,121.07,9700.0,97.7523,97.7523,97.6232,97.6474,9700.0
2014-08-27 10:00:00,121.1,121.24,121.09,121.24,10500.0,97.6716,97.7845,97.6636,97.7845,10500.0
2014-08-27 10:05:00,121.26,121.28,121.19,121.23,7100.0,97.8007,97.8168,97.7442,97.7765,7100.0
2014-08-27 10:10:00,121.25,121.25,121.12,121.12,9900.0,97.7926,97.7926,97.6878,97.6878,9900.0
2014-08-27 10:15:00,121.12,121.13,120.95,120.95,17000.0,97.6878,97.6958,97.5506,97.5506,17000.0
2014-08-27 10:20:00,120.94,121.13,120.94,121.05,16600.0,97.5426,97.6958,97.5426,97.6313,16600.0
2014-08-27 10:25:00,121.04,121.06,120.83,120.96,20500.0,97.6232,97.6394,97.4539,97.5587,20500.0
2014-08-27 10:30:00,120.98,120.98,120.85,120.89,17200.0,97.5748,97.5748,97.47,97.5023,17200.0
2014-08-27 10:35:00,120.9,120.93,120.89,120.9,8500.0,97.5103,97.5345,97.5023,97.5103,8500.0
2014-08-27 10:40:00,120.9,120.94,120.86,120.94,10800.0,97.5103,97.5426,97.4781,97.5426,10800.0
2014-08-27 10:45:00,120.95,121.0,120.91,121.0,7300.0,97.5506,97.591,97.5184,97.591,7300.0
2014-08-27 10:50:00,121.0,121.04,120.99,121.02,9100.0,97.591,97.6232,97.5829,97.6071,9100.0
2014-08-27 10:55:00,121.01,121.15,121.0,121.15,9000.0,97.599,97.712,97.591,97.712,9000.0
2014-08-27 11:00:00,121.15,121.25,121.15,121.25,6000.0,97.712,97.7926,97.712,97.7926,6000.0
2014-08-27 11:05:00,121.25,121.25,121.17,121.18,3900.0,97.7926,97.7926,97.7281,97.7362,3900.0
2014-08-27 11:10:00,121.18,121.18,121.14,121.15,5500.0,97.7362,97.7362,97.7039,97.712,5500.0
2014-08-27 11:15:00,121.15,121.18,121.12,121.16,5000.0,97.712,97.7362,97.6878,97.72,5000.0
2014-08-27 11:20:00,121.16,121.16,121.14,121.15,2500.0,97.72,97.72,97.7039,97.712,2500.0
2014-08-27 11:25:00,121.14,121.14,121.09,121.13,7000.0,97.7039,97.7039,97.6636,97.6958,7000.0
2014-08-27 11:30:00,121.12,121.13,121.07,121.11,3500.0,97.6878,97.6958,97.6474,97.6797,3500.0
2014-08-27 11:35:00,121.14,121.21,121.1,121.21,5300.0,97.7039,97.7603,97.6716,97.7603,5300.0
2014-08-27 11:40:00,121.22,121.25,121.17,121.22,6500.0,97.7684,97.7926,97.7281,97.7684,6500.0
2014-08-27 11:45:00,121.22,121.26,121.12,121.12,8700.0,97.7684,97.8007,97.6878,97.6878,8700.0
2014-08-27 11:50:00,121.14,121.22,121.14,121.16,5000.0,97.7039,97.7684,97.7039,97.72,5000.0
2014-08-27 11:55:00,121.18,121.19,121.09,121.11,9100.0,97.7362,97.7442,97.6636,97.6797,9100.0
2014-08-27 12:00:00,121.1,121.11,121.05,121.08,6600.0,97.6716,97.6797,97.6313,97.6555,6600.0
2014-08-27 12:05:00,121.08,121.14,121.08,121.13,3000.0,97.6555,97.7039,97.6555,97.6958,3000.0
2014-08-27 12:10:00,121.14,121.14,121.11,121.11,4000.0,97.7039,97.7039,97.6797,97.6797,4000.0
2014-08-27 12:15:00,121.11,121.15,121.1,121.13,1700.0,97.6797,97.712,97.6716,97.6958,1700.0
2014-08-27 12:20:00,121.16,121.16,121.11,121.11,2700.0,97.72,97.72,97.6797,97.6797,2700.0
2014-08-27 12:25:00,121.13,121.14,121.08,121.09,5000.0,97.6958,97.7039,97.6555,97.6636,5000.0
2014-08-27 12:30:00,121.09,121.12,121.08,121.08,2900.0,97.6636,97.6878,97.6555,97.6555,2900.0
2014-08-27 12:35:00,121.08,121.11,121.07,121.07,3200.0,97.6555,97.6797,97.6474,97.6474,3200.0
2014-08-27 12:40:00,121.09,121.1,121.06,121.09,3900.0,97.6636,97.6716,97.6394,97.6636,3900.0
2014-08-27 12:45:00,121.08,121.12,121.08,121.12,2900.0,97.6555,97.6878,97.6555,97.6878,2900.0
2014-08-27 12:50:00,121.13,121.14,121.09,121.12,2600.0,97.6958,97.7039,97.6636,97.6878,2600.0
2014-08-27 12:55:00,121.13,121.13,121.02,121.05,15800.0,97.6958,97.6958,97.6071,97.6313,15800.0
2014-08-27 13:00:00,121.04,121.07,121.03,121.07,6400.0,97.6232,97.6474,97.6152,97.6474,6400.0
2014-08-27 13:05:00,121.08,121.15,121.08,121.15,3400.0,97.6555,97.712,97.6555,97.712,3400.0
2014-08-27 13:10:00,121.16,121.19,121.15,121.18,3200.0,97.72,97.7442,97.712,97.7362,3200.0
2014-08-27 13:15:00,121.18,121.2,121.16,121.17,5200.0,97.7362,97.7523,97.72,97.7281,5200.0
2014-08-27 13:20:00,121.18,121.23,121.17,121.23,7800.0,97.7362,97.7765,97.7281,97.7765,7800.0
2014-08-27 13:25:00,121.22,121.24,121.21,121.23,5200.0,97.7684,97.7845,97.7603,97.7765,5200.0
2014-08-27 13:30:00,121.23,121.27,121.2,121.24,5600.0,97.7765,97.8087,97.7523,97.7845,5600.0
2014-08-27 13:35:00,121.26,121.28,121.22,121.22,4400.0,97.8007,97.8168,97.7684,97.7684,4400.0
2014-08-27 13:40:00,121.22,121.27,121.22,121.23,5000.0,97.7684,97.8087,97.7684,97.7765,5000.0
2014-08-27 13:45:00,121.21,121.21,121.13,121.14,3100.0,97.7603,97.7603,97.6958,97.7039,3100.0
2014-08-27 13:50:00,121.14,121.15,121.06,121.08,8200.0,97.7039,97.712,97.6394,97.6555,8200.0
2014-08-27 13:55:00,121.07,121.1,121.07,121.1,4000.0,97.6474,97.6716,97.6474,97.6716,4000.0
2014-08-27 14:00:00,121.12,121.18,121.1,121.16,5200.0,97.6878,97.7362,97.6716,97.72,5200.0
2014-08-27 14:05:00,121.18,121.2,121.18,121.19,2600.0,97.7362,97.7523,97.7362,97.7442,2600.0
2014-08-27 14:10:00,121.19,121.2,121.18,121.18,3800.0,97.7442,97.7523,97.7362,97.7362,3800.0
2014-08-27 14:15:00,121.18,121.19,121.13,121.14,3600.0,97.7362,97.7442,97.6958,97.7039,3600.0
2014-08-27 14:20:00,121.15,121.17,121.15,121.17,3600.0,97.712,97.7281,97.712,97.7281,3600.0
2014-08-27 14:25:00,121.18,121.2,121.18,121.18,4500.0,97.7362,97.7523,97.7362,97.7362,4500.0
2014-08-27 14:30:00,121.18,121.19,121.17,121.18,4600.0,97.7362,97.7442,97.7281,97.7362,4600.0
2014-08-27 14:35:00,121.19,121.19,121.1,121.14,21000.0,97.7442,97.7442,97.6716,97.7039,21000.0
2014-08-27 14:40:00,121.15,121.15,121.09,121.15,5200.0,97.712,97.712,97.6636,97.712,5200.0
2014-08-27 14:45:00,121.15,121.16,121.1,121.12,5200.0,97.712,97.72,97.6716,97.6878,5200.0
2014-08-27 14:50:00,121.13,121.16,121.03,121.11,19900.0,97.6958,97.72,97.6152,97.6797,19900.0
2014-08-27 14:55:00,121.12,121.17,121.04,121.04,4700.0,97.6878,97.7281,97.6232,97.6232,4700.0
2014-08-27 15:00:00,121.05,121.17,121.04,121.17,11500.0,97.6313,97.7281,97.6232,97.7281,11500.0
2014-08-27 15:05:00,121.18,121.18,121.08,121.14,7200.0,97.7362,97.7362,97.6555,97.7039,7200.0
2014-08-27 15:10:00,121.13,121.15,121.0,121.03,28200.0,97.6958,97.712,97.591,97.6152,28200.0
2014-08-27 15:15:00,121.04,121.15,121.03,121.1,16600.0,97.6232,97.712,97.6152,97.6716,16600.0
2014-08-27 15:20:00,121.08,121.19,121.08,121.18,6600.0,97.6555,97.7442,97.6555,97.7362,6600.0
2014-08-27 15:25:00,121.18,121.23,121.06,121.11,26300.0,97.7362,97.7765,97.6394,97.6797,26300.0
2014-08-27 15:30:00,121.13,121.17,121.12,121.15,8000.0,97.6958,97.7281,97.6878,97.712,8000.0
2014-08-27 15:35:00,121.14,121.18,121.12,121.17,12600.0,97.7039,97.7362,97.6878,97.7281,12600.0
2014-08-27 15:40:00,121.17,121.22,121.16,121.16,19400.0,97.7281,97.7684,97.72,97.72,19400.0
2014-08-27 15:45:00,121.14,121.14,121.06,121.07,21200.0,97.7039,97.7039,97.6394,97.6474,21200.0
2014-08-27 15:50:00,121.08,121.16,121.08,121.1,47800.0,97.6555,97.72,97.6555,97.6716,47800.0
2014-08-27 15:55:00,121.13,121.25,121.11,121.23,49600.0,97.6958,97.7926,97.6797,97.7765,49600.0
2014-08-28 09:30:00,121.01,121.25,120.83,121.04,28900.0,97.599,97.7926,97.4539,97.6232,28900.0
2014-08-28 09:35:00,121.09,121.11,120.87,120.88,11100.0,97.6636,97.6797,97.4861,97.4942,11100.0
2014-08-28 09:40:00,120.86,120.91,120.7,120.73,7400.0,97.4781,97.5184,97.349,97.3732,7400.0
2014-08-28 09:45:00,120.71,120.95,120.71,120.9,5500.0,97.3571,97.5506,97.3571,97.5103,5500.0
2014-08-28 09:50:00,120.93,121.02,120.9,120.96,4600.0,97.5345,97.6071,97.5103,97.5587,4600.0
2014-08-28 09:55:00,121.05,121.13,121.03,121.03,5000.0,97.6313,97.6958,97.6152,97.6152,5000.0
2014-08-28 10:00:00,121.03,121.06,120.92,121.05,2400.0,97.6152,97.6394,97.5265,97.6313,2400.0
2014-08-28 10:05:00,121.04,121.09,120.98,121.08,2600.0,97.6232,97.6636,97.5748,97.6555,2600.0
2014-08-28 10:10:00,121.05,121.05,120.99,120.99,3200.0,97.6313,97.6313,97.5829,97.5829,3200.0
2014-08-28 10:15:00,121.01,121.04,120.83,120.89,9100.0,97.599,97.6232,97.4539,97.5023,9100.0
2014-08-28 10:20:00,120.9,120.96,120.8,120.94,10100.0,97.5103,97.5587,97.4297,97.5426,10100.0
2014-08-28 10:25:00,120.94,120.94,120.88,120.89,7200.0,97.5426,97.5426,97.4942,97.5023,7200.0
2014-08-28 10:30:00,120.88,120.96,120.85,120.96,6200.0,97.4942,97.5587,97.47,97.5587,6200.0
2014-08-28 10:35:00,120.95,120.97,120.85,120.89,5800.0,97.5506,97.5668,97.47,97.5023,5800.0
2014-08-28 10:40:00,120.87,120.96,120.86,120.96,2700.0,97.4861,97.5587,97.4781,97.5587,2700.0
2014-08-28 10:45:00,120.99,121.03,120.94,120.98,12700.0,97.5829,97.6152,97.5426,97.5748,12700.0
2014-08-28 10:50:00,120.97,120.97,120.86,120.88,4300.0,97.5668,97.5668,97.4781,97.4942,4300.0
2014-08-28 10:55:00,120.88,120.91,120.87,120.91,1800.0,97.4942,97.5184,97.4861,97.5184,1800.0
2014-08-28 11:00:00,120.93,120.97,120.91,120.94,6000.0,97.5345,97.5668,97.5184,97.5426,6000.0
2014-08-28 11:05:00,120.96,120.97,120.91,120.91,4700.0,97.5587,97.5668,97.5184,97.5184,4700.0
2014-08-28 11:10:00,120.91,120.92,120.88,120.88,4900.0,97.5184,97.5265,97.4942,97.4942,4900.0
2014-08-28 11:15:00,120.89,120.91,120.84,120.91,8100.0,97.5023,97.5184,97.4619,97.5184,8100.0
2014-08-28 11:20:00,120.9,120.9,120.85,120.85,2400.0,97.5103,97.5103,97.47,97.47,2400.0
2014-08-28 11:25:00,120.87,120.96,120.87,120.94,4900.0,97.4861,97.5587,97.4861,97.5426,4900.0
2014-08-28 11:30:00,120.95,120.97,120.9,120.91,10100.0,97.5506,97.5668,97.5103,97.5184,10100.0
2014-08-28 11:35:00,120.89,120.97,120.87,120.95,7400.0,97.5023,97.5668,97.4861,97.5506,7400.0
2014-08-28 11:40:00,120.94,120.96,120.9,120.9,11900.0,97.5426,97.5587,97.5103,97.5103,11900.0
2014-08-28 11:45:00,120.9,120.91,120.85,120.88,3300.0,97.5103,97.5184,97.47,97.4942,3300.0
2014-08-28 11:50:00,120.89,120.93,120.88,120.92,4800.0,97.5023,97.5345,97.4942,97.5265,4800.0
2014-08-28 11:55:00,120.91,120.91,120.87,120.87,1800.0,97.5184,97.5184,97.4861,97.4861,1800.0
2014-08-28 12:00:00,120.85,120.86,120.8,120.84,5900.0,97.47,97.4781,97.4297,97.4619,5900.0
2014-08-28 12:05:00,120.82,120.82,120.76,120.79,6800.0,97.4458,97.4458,97.3974,97.4216,6800.0
2014-08-28 12:10:00,120.79,120.83,120.77,120.8,16100.0,97.4216,97.4539,97.4055,97.4297,16100.0
2014-08-28 12:15:00,120.8,120.88,120.79,120.86,4200.0,97.4297,97.4942,97.4216,97.4781,4200.0
2014-08-28 12:20:00,120.84,120.93,120.84,120.93,5100.0,97.4619,97.5345,97.4619,97.5345,5100.0
2014-08-28 12:25:00,120.94,121.06,120.94,121.06,7100.0,97.5426,97.6394,97.5426,97.6394,7100.0
2014-08-28 12:30:00,121.07,121.07,120.99,121.0,12500.0,97.6474,97.6474,97.5829,97.591,12500.0
2014-08-28 12:35:00,121.0,121.0,120.95,120.97,4500.0,97.591,97.591,97.5506,97.5668,4500.0
2014-08-28 12:40:00,120.98,120.98,120.86,120.91,8400.0,97.5748,97.5748,97.4781,97.5184,8400.0
2014-08-28 12:45:00,120.94,121.01,120.86,120.97,20400.0,97.5426,97.599,97.4781,97.5668,20400.0
2014-08-28 12:50:00,120.94,120.98,120.89,120.98,3200.0,97.5426,97.5748,97.5023,97.5748,3200.0
2014-08-28 12:55:00,120.96,120.97,120.9,120.97,3100.0,97.5587,97.5668,97.5103,97.5668,3100.0
2014-08-28 13:00:00,120.95,121.0,120.95,120.99,3300.0,97.5506,97.591,97.5506,97.5829,3300.0
2014-08-28 13:05:00,120.99,121.12,120.99,121.1,4800.0,97.5829,97.6878,97.5829,97.6716,4800.0
2014-08-28 13:10:00,121.09,121.1,121.0,121.02,12800.0,97.6636,97.6716,97.591,97.6071,12800.0
2014-08-28 13:15:00,121.02,121.07,121.01,121.07,4300.0,97.6071,97.6474,97.599,97.6474,4300.0
2014-08-28 13:20:00,121.06,121.08,120.98,121.04,30600.0,97.6394,97.6555,97.5748,97.6232,30600.0
2014-08-28 13:25:00,121.02,121.02,120.97,121.0,4000.0,97.6071,97.6071,97.5668,97.591,4000.0
2014-08-28 13:30:00,121.0,121.0,120.93,120.93,6800.0,97.591,97.591,97.5345,97.5345,6800.0
2014-08-28 13:35:00,120.92,120.92,120.88,120.91,6100.0,97.5265,97.5265,97.4942,97.5184,6100.0
2014-08-28 13:40:00,120.92,120.97,120.92,120.94,7300.0,97.5265,97.5668,97.5265,97.5426,7300.0
2014-08-28 13:45:00,120.96,121.08,120.96,121.08,5400.0,97.5587,97.6555,97.5587,97.6555,5400.0
2014-08-28 13:50:00,121.08,121.09,121.04,121.07,5700.0,97.6555,97.6636,97.6232,97.6474,5700.0
2014-08-28 13:55:00,121.07,121.07,121.02,121.02,5500.0,97.6474,97.6474,97.6071,97.6071,5500.0
2014-08-28 14:00:00,121.02,121.08,121.01,121.05,16400.0,97.6071,97.6555,97.599,97.6313,16400.0
2014-08-28 14:05:00,121.06,121.09,121.06,121.09,2900.0,97.6394,97.6636,97.6394,97.6636,2900.0
2014-08-28 14:10:00,121.08,121.08,120.96,121.04,29400.0,97.6555,97.6555,97.5587,97.6232,29400.0
2014-08-28 14:15:00,121.03,121.03,120.98,120.99,2300.0,97.6152,97.6152,97.5748,97.5829,2300.0
2014-08-28 14:20:00,120.99,121.0,120.95,120.95,5200.0,97.5829,97.591,97.5506,97.5506,5200.0
2014-08-28 14:25:00,120.95,120.96,120.9,120.96,5200.0,97.5506,97.5587,97.5103,97.5587,5200.0
2014-08-28 14:30:00,120.95,120.98,120.93,120.98,3200.0,97.5506,97.5748,97.5345,97.5748,3200.0
2014-08-28 14:35:00,120.98,120.98,120.94,120.97,3300.0,97.5748,97.5748,97.5426,97.5668,3300.0
2014-08-28 14:40:00,120.98,121.03,120.97,120.97,3100.0,97.5748,97.6152,97.5668,97.5668,3100.0
2014-08-28 14:45:00,120.97,120.99,120.96,120.97,4500.0,97.5668,97.5829,97.5587,97.5668,4500.0
2014-08-28 14:50:00,120.98,121.02,120.98,121.02,3500.0,97.5748,97.6071,97.5748,97.6071,3500.0
2014-08-28 14:55:00,121.02,121.02,120.97,121.01,4400.0,97.6071,97.6071,97.5668,97.599,4400.0
2014-08-28 15:00:00,121.0,121.02,120.96,121.02,2800.0,97.591,97.6071,97.5587,97.6071,2800.0
2014-08-28 15:05:00,121.01,121.02,120.97,120.99,4100.0,97.599,97.6071,97.5668,97.5829,4100.0
2014-08-28 15:10:00,120.98,121.01,120.98,121.01,4000.0,97.5748,97.599,97.5748,97.599,4000.0
2014-08-28 15:15:00,121.0,121.04,120.99,121.01,4800.0,97.591,97.6232,97.5829,97.599,4800.0
2014-08-28 15:20:00,121.01,121.05,121.01,121.04,4400.0,97.599,97.6313,97.599,97.6232,4400.0
2014-08-28 15:25:00,121.05,121.05,120.98,121.0,15400.0,97.6313,97.6313,97.5748,97.591,15400.0
2014-08-28 15:30:00,121.0,121.03,120.99,121.01,7400.0,97.591,97.6152,97.5829,97.599,7400.0
2014-08-28 15:35:00,121.01,121.01,121.0,121.01,2900.0,97.599,97.599,97.591,97.599,2900.0
2014-08-28 15:40:00,121.01,121.01,120.98,120.99,9100.0,97.599,97.599,97.5748,97.5829,9100.0
2014-08-28 15:45:00,121.0,121.02,120.93,120.93,7400.0,97.591,97.6071,97.5345,97.5345,7400.0
2014-08-28 15:50:00,120.94,120.94,120.89,120.9,14200.0,97.5426,97.5426,97.5023,97.5103,14200.0
2014-08-28 15:55:00,120.9,121.0,120.88,120.98,34900.0,97.5103,97.591,97.4942,97.5748,34900.0
2014-08-29 09:30:00,121.68,121.68,121.07,121.3,52500.0,98.1394,98.1394,97.6474,97.8329,52500.0
2014-08-29 09:35:00,121.24,121.24,120.91,120.91,7900.0,97.7845,97.7845,97.5184,97.5184,7900.0
2014-08-29 09:40:00,120.92,121.01,120.76,120.98,11700.0,97.5265,97.599,97.3974,97.5748,11700.0
2014-08-29 09:45:00,120.98,121.01,120.78,120.9,26900.0,97.5748,97.599,97.4135,97.5103,26900.0
2014-08-29 09:50:00,120.79,121.21,120.79,121.2,39100.0,97.4216,97.7603,97.4216,97.7523,39100.0
2014-08-29 09:55:00,121.18,121.18,120.89,120.89,27900.0,97.7362,97.7362,97.5023,97.5023,27900.0
2014-08-29 10:00:00,120.9,120.92,120.81,120.83,11500.0,97.5103,97.5265,97.4377,97.4539,11500.0
2014-08-29 10:05:00,120.81,120.96,120.79,120.87,7500.0,97.4377,97.5587,97.4216,97.4861,7500.0
2014-08-29 10:10:00,120.84,120.87,120.8,120.8,4900.0,97.4619,97.4861,97.4297,97.4297,4900.0
2014-08-29 10:15:00,120.84,120.92,120.79,120.79,5700.0,97.4619,97.5265,97.4216,97.4216,5700.0
2014-08-29 10:20:00,120.8,120.81,120.71,120.73,7900.0,97.4297,97.4377,97.3571,97.3732,7900.0
2014-08-29 10:25:00,120.73,120.77,120.66,120.66,14600.0,97.3732,97.4055,97.3168,97.3168,14600.0
2014-08-29 10:30:00,120.66,120.79,120.58,120.78,11500.0,97.3168,97.4216,97.2522,97.4135,11500.0
2014-08-29 10:35:00,120.81,120.81,120.74,120.74,5200.0,97.4377,97.4377,97.3813,97.3813,5200.0
2014-08-29 10:40:00,120.75,120.86,120.75,120.86,3900.0,97.3893,97.4781,97.3893,97.4781,3900.0
2014-08-29 10:45:00,120.84,120.91,120.83,120.9,3100.0,97.4619,97.5184,97.4539,97.5103,3100.0
2014-08-29 10:50:00,120.92,120.97,120.9,120.94,13000.0,97.5265,97.5668,97.5103,97.5426,13000.0
2014-08-29 10:55:00,120.92,121.0,120.92,121.0,8300.0,97.5265,97.591,97.5265,97.591,8300.0
2014-08-29 11:00:00,121.01,121.06,120.96,120.96,20600.0,97.599,97.6394,97.5587,97.5587,20600.0
2014-08-29 11:05:00,120.97,121.03,120.94,121.0,8600.0,97.5668,97.6152,97.5426,97.591,8600.0
2014-08-29 11:10:00,121.01,121.1,120.96,121.1,11700.0,97.599,97.6716,97.5587,97.6716,11700.0
2014-08-29 11:15:00,121.09,121.09,120.99,120.99,6000.0,97.6636,97.6636,97.5829,97.5829,6000.0
2014-08-29 11:20:00,121.0,121.0,120.97,120.99,7100.0,97.591,97.591,97.5668,97.5829,7100.0
2014-08-29 11:25:00,121.01,121.04,120.96,121.03,2900.0,97.599,97.6232,97.5587,97.6152,2900.0
2014-08-29 11:30:00,120.98,121.03,120.98,121.02,5200.0,97.5748,97.6152,97.5748,97.6071,5200.0
2014-08-29 11:35:00,120.99,121.08,120.99,121.07,6200.0,97.5829,97.6555,97.5829,97.6474,6200.0
2014-08-29 11:40:00,121.1,121.1,121.03,121.03,2600.0,97.6716,97.6716,97.6152,97.6152,2600.0
2014-08-29 11:45:00,121.04,121.13,120.99,121.11,4400.0,97.6232,97.6958,97.5829,97.6797,4400.0
2014-08-29 11:50:00,121.11,121.11,121.07,121.07,5500.0,97.6797,97.6797,97.6474,97.6474,5500.0
2014-08-29 11:55:00,121.07,121.12,121.06,121.06,3700.0,97.6474,97.6878,97.6394,97.6394,3700.0
2014-08-29 12:00:00,121.07,121.17,121.01,121.02,7600.0,97.6474,97.7281,97.599,97.6071,7600.0
2014-08-29 12:05:00,121.02,121.06,120.96,120.98,5500.0,97.6071,97.6394,97.5587,97.5748,5500.0
2014-08-29 12:10:00,120.99,121.0,120.96,120.96,2100.0,97.5829,97.591,97.5587,97.5587,2100.0
2014-08-29 12:15:00,120.96,120.96,120.93,120.96,2400.0,97.5587,97.5587,97.5345,97.5587,2400.0
2014-08-29 12:20:00,120.97,120.99,120.95,120.98,2000.0,97.5668,97.5829,97.5506,97.5748,2000.0
2014-08-29 12:25:00,120.98,120.98,120.91,120.96,3000.0,97.5748,97.5748,97.5184,97.5587,3000.0
2014-08-29 12:30:00,120.93,120.97,120.93,120.97,2700.0,97.5345,97.5668,97.5345,97.5668,2700.0
2014-08-29 12:35:00,120.97,120.99,120.96,120.96,2300.0,97.5668,97.5829,97.5587,97.5587,2300.0
2014-08-29 12:40:00,120.95,120.96,120.91,120.93,4100.0,97.5506,97.5587,97.5184,97.5345,4100.0
2014-08-29 12:45:00,120.94,120.99,120.89,120.89,6200.0,97.5426,97.5829,97.5023,97.5023,6200.0
2014-08-29 12:50:00,120.9,120.91,120.87,120.87,6700.0,97.5103,97.5184,97.4861,97.4861,6700.0
2014-08-29 12:55:00,120.87,120.89,120.86,120.86,12000.0,97.4861,97.5023,97.4781,97.4781,12000.0
2014-08-29 13:00:00,120.87,120.87,120.76,120.84,19300.0,97.4861,97.4861,97.3974,97.4619,19300.0
2014-08-29 13:05:00,120.86,120.89,120.85,120.88,1300.0,97.4781,97.5023,97.47,97.4942,1300.0
2014-08-29 13:10:00,120.87,120.89,120.87,120.88,1200.0,97.4861,97.5023,97.4861,97.4942,1200.0
2014-08-29 13:15:00,120.87,120.92,120.87,120.92,1900.0,97.4861,97.5265,97.4861,97.5265,1900.0
2014-08-29 13:20:00,120.88,120.91,120.87,120.88,1300.0,97.4942,97.5184,97.4861,97.4942,1300.0
2014-08-29 13:25:00,120.87,120.92,120.87,120.9,2300.0,97.4861,97.5265,97.4861,97.5103,2300.0
2014-08-29 13:30:00,120.9,120.92,120.87,120.88,3100.0,97.5103,97.5265,97.4861,97.4942,3100.0
2014-08-29 13:35:00,120.87,120.92,120.84,120.92,4800.0,97.4861,97.5265,97.4619,97.5265,4800.0
2014-08-29 13:40:00,120.92,120.93,120.89,120.92,1900.0,97.5265,97.5345,97.5023,97.5265,1900.0
2014-08-29 13:45:00,120.92,120.95,120.92,120.92,2600.0,97.5265,97.5506,97.5265,97.5265,2600.0
2014-08-29 13:50:00,120.94,120.95,120.92,120.95,2600.0,97.5426,97.5506,97.5265,97.5506,2600.0
2014-08-29 13:55:00,120.96,120.99,120.96,120.97,3000.0,97.5587,97.5829,97.5587,97.5668,3000.0
2014-08-29 14:00:00,120.95,120.99,120.93,120.93,3300.0,97.5506,97.5829,97.5345,97.5345,3300.0
2014-08-29 14:05:00,120.96,121.02,120.96,120.99,5200.0,97.5587,97.6071,97.5587,97.5829,5200.0
2014-08-29 14:10:00,121.0,121.01,120.97,120.97,2200.0,97.591,97.599,97.5668,97.5668,2200.0
2014-08-29 14:15:00,120.99,120.99,120.94,120.94,2400.0,97.5829,97.5829,97.5426,97.5426,2400.0
2014-08-29 14:20:00,120.95,120.97,120.93,120.93,5200.0,97.5506,97.5668,97.5345,97.5345,5200.0
2014-08-29 14:25:00,120.94,121.0,120.94,121.0,2700.0,97.5426,97.591,97.5426,97.591,2700.0
2014-08-29 14:30:00,120.99,121.0,120.96,120.99,5000.0,97.5829,97.591,97.5587,97.5829,5000.0
2014-08-29 14:35:00,120.97,120.99,120.94,120.98,5900.0,97.5668,97.5829,97.5426,97.5748,5900.0
2014-08-29 14:40:00,120.95,120.96,120.93,120.93,5900.0,97.5506,97.5587,97.5345,97.5345,5900.0
2014-08-29 14:45:00,120.93,120.95,120.91,120.92,5000.0,97.5345,97.5506,97.5184,97.5265,5000.0
2014-08-29 14:50:00,120.91,120.93,120.88,120.92,4900.0,97.5184,97.5345,97.4942,97.5265,4900.0
2014-08-29 14:55:00,120.93,120.93,120.86,120.87,2100.0,97.5345,97.5345,97.4781,97.4861,2100.0
2014-08-29 15:00:00,120.86,120.92,120.85,120.92,4900.0,97.4781,97.5265,97.47,97.5265,4900.0
2014-08-29 15:05:00,120.91,120.91,120.83,120.87,5400.0,97.5184,97.5184,97.4539,97.4861,5400.0
2014-08-29 15:10:00,120.89,120.97,120.88,120.97,5100.0,97.5023,97.5668,97.4942,97.5668,5100.0
2014-08-29 15:15:00,120.95,120.96,120.94,120.95,3700.0,97.5506,97.5587,97.5426,97.5506,3700.0
2014-08-29 15:20:00,120.96,120.97,120.93,120.96,5700.0,97.5587,97.5668,97.5345,97.5587,5700.0
2014-08-29 15:25:00,120.94,120.95,120.92,120.93,3800.0,97.5426,97.5506,97.5265,97.5345,3800.0
2014-08-29 15:30:00,120.92,120.95,120.89,120.95,13800.0,97.5265,97.5506,97.5023,97.5506,13800.0
2014-08-29 15:35:00,120.93,121.0,120.93,120.98,6200.0,97.5345,97.591,97.5345,97.5748,6200.0
2014-08-29 15:40:00,120.99,121.05,120.98,121.04,13500.0,97.5829,97.6313,97.5748,97.6232,13500.0
2014-08-29 15:45:00,121.04,121.09,121.02,121.07,17500.0,97.6232,97.6636,97.6071,97.6474,17500.0
2014-08-29 15:50:00,121.08,121.14,121.06,121.06,29200.0,97.6555,97.7039,97.6394,97.6394,29200.0
2014-08-29 15:55:00,121.06,121.12,121.01,121.07,51000.0,97.6394,97.6878,97.599,97.6474,51000.0
2014-09-02 09:30:00,121.0,121.48,120.98,121.4,45300.0,97.591,97.9781,97.5748,97.9136,45300.0
2014-09-02 09:35:00,121.41,121.47,121.17,121.31,11700.0,97.9217,97.97,97.7281,97.841,11700.0
2014-09-02 09:40:00,121.26,121.28,120.98,121.07,12100.0,97.8007,97.8168,97.5748,97.6474,12100.0
2014-09-02 09:45:00,121.11,121.2,120.98,121.17,11700.0,97.6797,97.7523,97.5748,97.7281,11700.0
2014-09-02 09:50:00,121.17,121.33,121.17,121.21,17100.0,97.7281,97.8571,97.7281,97.7603,17100.0
2014-09-02 09:55:00,121.21,121.26,121.13,121.22,16600.0,97.7603,97.8007,97.6958,97.7684,16600.0
2014-09-02 10:00:00,121.22,121.31,121.11,121.26,17000.0,97.7684,97.841,97.6797,97.8007,17000.0
2014-09-02 10:05:00,121.28,121.28,121.19,121.26,28700.0,97.8168,97.8168,97.7442,97.8007,28700.0
2014-09-02 10:10:00,121.25,121.32,121.15,121.32,15800.0,97.7926,97.8491,97.712,97.8491,15800.0
2014-09-02 10:15:00,121.31,121.33,121.2,121.23,17100.0,97.841,97.8571,97.7523,97.7765,17100.0
2014-09-02 10:20:00,121.24,121.35,121.23,121.3,19600.0,97.7845,97.8733,97.7765,97.8329,19600.0
2014-09-02 10:25:00,121.29,121.35,121.26,121.34,14300.0,97.8249,97.8733,97.8007,97.8652,14300.0
2014-09-02 10:30:00,121.36,121.43,121.31,121.43,9500.0,97.8813,97.9378,97.841,97.9378,9500.0
2014-09-02 10:35:00,121.42,121.44,121.34,121.43,16600.0,97.9297,97.9458,97.8652,97.9378,16600.0
2014-09-02 10:40:00,121.44,121.44,121.38,121.38,16500.0,97.9458,97.9458,97.8975,97.8975,16500.0
2014-09-02 10:45:00,121.38,121.38,121.29,121.34,5400.0,97.8975,97.8975,97.8249,97.8652,5400.0
2014-09-02 10:50:00,121.34,121.36,121.23,121.23,13400.0,97.8652,97.8813,97.7765,97.7765,13400.0
2014-09-02 10:55:00,121.25,121.35,121.24,121.35,6800.0,97.7926,97.8733,97.7845,97.8733,6800.0
2014-09-02 11:00:00,121.32,121.33,121.26,121.27,4400.0,97.8491,97.8571,97.8007,97.8087,4400.0
2014-09-02 11:05:00,121.27,121.31,121.23,121.27,5100.0,97.8087,97.841,97.7765,97.8087,5100.0
2014-09-02 11:10:00,121.26,121.26,121.14,121.15,6500.0,97.8007,97.8007,97.7039,97.712,6500.0
2014-09-02 11:15:00,121.15,121.16,121.09,121.1,4900.0,97.712,97.72,97.6636,97.6716,4900.0
2014-09-02 11:20:00,121.13,121.17,121.09,121.09,5900.0,97.6958,97.7281,97.6636,97.6636,5900.0
2014-09-02 11:25:00,121.14,121.15,121.1,121.11,5400.0,97.7039,97.712,97.6716,97.6797,5400.0
2014-09-02 11:30:00,121.11,121.15,121.1,121.1,6300.0,97.6797,97.712,97.6716,97.6716,6300.0
2014-09-02 11:35:00,121.08,121.11,121.08,121.08,5100.0,97.6555,97.6797,97.6555,97.6555,5100.0
2014-09-02 11:40:00,121.07,121.1,121.02,121.1,4200.0,97.6474,97.6716,97.6071,97.6716,4200.0
2014-09-02 11:45:00,121.08,121.09,120.98,120.99,12600.0,97.6555,97.6636,97.5748,97.5829,12600.0
2014-09-02 11:50:00,120.98,121.0,120.9,120.98,7700.0,97.5748,97.591,97.5103,97.5748,7700.0
2014-09-02 11:55:00,120.97,121.03,120.97,121.0,5300.0,97.5668,97.6152,97.5668,97.591,5300.0
2014-09-02 12:00:00,120.99,121.07,120.98,121.05,8000.0,97.5829,97.6474,97.5748,97.6313,8000.0
2014-09-02 12:05:00,121.04,121.09,121.03,121.09,3300.0,97.6232,97.6636,97.6152,97.6636,3300.0
2014-09-02 12:10:00,121.07,121.09,121.06,121.06,6600.0,97.6474,97.6636,97.6394,97.6394,6600.0
2014-09-02 12:15:00,121.08,121.09,120.99,121.0,17600.0,97.6555,97.6636,97.5829,97.591,17600.0
2014-09-02 12:20:00,121.02,121.05,121.0,121.0,5400.0,97.6071,97.6313,97.591,97.591,5400.0
2014-09-02 12:25:00,121.0,121.04,121.0,121.0,2800.0,97.591,97.6232,97.591,97.591,2800.0
2014-09-02 12:30:00,121.0,121.01,120.92,120.95,7000.0,97.591,97.599,97.5265,97.5506,7000.0
2014-09-02 12:35:00,120.94,121.02,120.93,120.98,26300.0,97.5426,97.6071,97.5345,97.5748,26300.0
2014-09-02 12:40:00,120.98,121.04,120.98,121.03,12900.0,97.5748,97.6232,97.5748,97.6152,12900.0
2014-09-02 12:45:00,121.03,121.09,121.0,121.07,25200.0,97.6152,97.6636,97.591,97.6474,25200.0
2014-09-02 12:50:00,121.07,121.13,121.03,121.06,11100.0,97.6474,97.6958,97.6152,97.6394,11100.0
2014-09-02 12:55:00,121.06,121.19,121.06,121.15,12000.0,97.6394,97.7442,97.6394,97.712,12000.0
2014-09-02 13:00:00,121.17,121.27,121.13,121.26,39400.0,97.7281,97.8087,97.6958,97.8007,39400.0
2014-09-02 13:05:00,121.26,121.33,121.24,121.3,44900.0,97.8007,97.8571,97.7845,97.8329,44900.0
2014-09-02 13:10:00,121.3,121.42,121.3,121.4,13300.0,97.8329,97.9297,97.8329,97.9136,13300.0
2014-09-02 13:15:00,121.41,121.49,121.4,121.42,12400.0,97.9217,97.9862,97.9136,97.9297,12400.0
2014-09-02 13:20:00,121.43,121.43,121.36,121.38,32200.0,97.9378,97.9378,97.8813,97.8975,32200.0
2014-09-02 13:25:00,121.36,121.37,121.27,121.33,11000.0,97.8813,97.8894,97.8087,97.8571,11000.0
2014-09-02 13:30:00,121.33,121.35,121.25,121.28,3300.0,97.8571,97.8733,97.7926,97.8168,3300.0
2014-09-02 13:35:00,121.23,121.38,121.22,121.38,7300.0,97.7765,97.8975,97.7684,97.8975,7300.0
2014-09-02 13:40:00,121.37,121.42,121.33,121.37,23100.0,97.8894,97.9297,97.8571,97.8894,23100.0
2014-09-02 13:45:00,121.37,121.41,121.31,121.41,11600.0,97.8894,97.9217,97.841,97.9217,11600.0
2014-09-02 13:50:00,121.41,121.42,121.39,121.4,9700.0,97.9217,97.9297,97.9055,97.9136,9700.0
2014-09-02 13:55:00,121.39,121.43,121.37,121.42,17300.0,97.9055,97.9378,97.8894,97.9297,17300.0
2014-09-02 14:00:00,121.42,121.45,121.41,121.45,15400.0,97.9297,97.9539,97.9217,97.9539,15400.0
2014-09-02 14:05:00,121.45,121.49,121.44,121.49,12400.0,97.9539,97.9862,97.9458,97.9862,12400.0
2014-09-02 14:10:00,121.49,121.5,121.47,121.47,17100.0,97.9862,97.9942,97.97,97.97,17100.0
2014-09-02 14:15:00,121.48,121.57,121.47,121.57,8700.0,97.9781,98.0507,97.97,98.0507,8700.0
2014-09-02 14:20:00,121.56,121.57,121.5,121.51,13500.0,98.0426,98.0507,97.9942,98.0023,13500.0
2014-09-02 14:25:00,121.51,121.55,121.51,121.53,9100.0,98.0023,98.0346,98.0023,98.0184,9100.0
2014-09-02 14:30:00,121.53,121.6,121.53,121.6,5200.0,98.0184,98.0749,98.0184,98.0749,5200.0
2014-09-02 14:35:00,121.58,121.61,121.56,121.6,10000.0,98.0588,98.083,98.0426,98.0749,10000.0
2014-09-02 14:40:00,121.59,121.59,121.54,121.54,9200.0,98.0668,98.0668,98.0265,98.0265,9200.0
2014-09-02 14:45:00,121.54,121.56,121.51,121.51,12500.0,98.0265,98.0426,98.0023,98.0023,12500.0
2014-09-02 14:50:00,121.51,121.53,121.48,121.5,6000.0,98.0023,98.0184,97.9781,97.9942,6000.0
2014-09-02 14:55:00,121.51,121.51,121.46,121.47,7000.0,98.0023,98.0023,97.962,97.97,7000.0
2014-09-02 15:00:00,121.49,121.55,121.48,121.52,10700.0,97.9862,98.0346,97.9781,98.0104,10700.0
2014-09-02 15:05:00,121.54,121.55,121.49,121.52,11700.0,98.0265,98.0346,97.9862,98.0104,11700.0
2014-09-02 15:10:00,121.53,121.57,121.51,121.51,11400.0,98.0184,98.0507,98.0023,98.0023,11400.0
2014-09-02 15:15:00,121.51,121.55,121.49,121.55,10500.0,98.0023,98.0346,97.9862,98.0346,10500.0
2014-09-02 15:20:00,121.55,121.6,121.55,121.58,32400.0,98.0346,98.0749,98.0346,98.0588,32400.0
2014-09-02 15:25:00,121.57,121.63,121.57,121.61,9000.0,98.0507,98.0991,98.0507,98.083,9000.0
2014-09-02 15:30:00,121.6,121.6,121.51,121.52,14000.0,98.0749,98.0749,98.0023,98.0104,14000.0
2014-09-02 15:35:00,121.5,121.54,121.47,121.47,14300.0,97.9942,98.0265,97.97,97.97,14300.0
2014-09-02 15:40:00,121.48,121.52,121.43,121.52,14700.0,97.9781,98.0104,97.9378,98.0104,14700.0
2014-09-02 15:45:00,121.51,121.61,121.5,121.54,26900.0,98.0023,98.083,97.9942,98.0265,26900.0
2014-09-02 15:50:00,121.55,121.63,121.51,121.51,35800.0,98.0346,98.0991,98.0023,98.0023,35800.0
2014-09-02 15:55:00,121.52,121.56,121.47,121.56,69100.0,98.0104,98.0426,97.97,98.0426,69100.0
2014-09-03 09:30:00,121.7,121.94,121.43,121.48,90100.0,98.1555,98.3491,97.9378,97.9781,90100.0
2014-09-03 09:35:00,121.44,121.56,121.32,121.37,53500.0,97.9458,98.0426,97.8491,97.8894,53500.0
2014-09-03 09:40:00,121.35,121.56,121.3,121.56,50800.0,97.8733,98.0426,97.8329,98.0426,50800.0
2014-09-03 09:45:00,121.55,121.65,121.47,121.52,45800.0,98.0346,98.1152,97.97,98.0104,45800.0
2014-09-03 09:50:00,121.55,121.75,121.55,121.68,28100.0,98.0346,98.1959,98.0346,98.1394,28100.0
2014-09-03 09:55:00,121.68,121.72,121.57,121.61,59400.0,98.1394,98.1717,98.0507,98.083,59400.0
2014-09-03 10:00:00,121.62,121.64,121.5,121.55,60800.0,98.091,98.1072,97.9942,98.0346,60800.0
2014-09-03 10:05:00,121.56,121.58,121.48,121.54,24100.0,98.0426,98.0588,97.9781,98.0265,24100.0
2014-09-03 10:10:00,121.55,121.58,121.49,121.49,16100.0,98.0346,98.0588,97.9862,97.9862,16100.0
2014-09-03 10:15:00,121.5,121.54,121.37,121.39,15200.0,97.9942,98.0265,97.8894,97.9055,15200.0
2014-09-03 10:20:00,121.39,121.5,121.27,121.33,46800.0,97.9055,97.9942,97.8087,97.8571,46800.0
2014-09-03 10:25:00,121.32,121.46,121.3,121.44,13300.0,97.8491,97.962,97.8329,97.9458,13300.0
2014-09-03 10:30:00,121.43,121.5,121.41,121.44,12700.0,97.9378,97.9942,97.9217,97.9458,12700.0
2014-09-03 10:35:00,121.45,121.54,121.45,121.52,9200.0,97.9539,98.0265,97.9539,98.0104,9200.0
2014-09-03 10:40:00,121.53,121.59,121.49,121.57,15100.0,98.0184,98.0668,97.9862,98.0507,15100.0
2014-09-03 10:45:00,121.57,121.57,121.41,121.42,14000.0,98.0507,98.0507,97.9217,97.9297,14000.0
2014-09-03 10:50:00,121.42,121.49,121.41,121.46,9800.0,97.9297,97.9862,97.9217,97.962,9800.0
2014-09-03 10:55:00,121.47,121.49,121.43,121.46,3500.0,97.97,97.9862,97.9378,97.962,3500.0
2014-09-03 11:00:00,121.47,121.48,121.38,121.39,9200.0,97.97,97.9781,97.8975,97.9055,9200.0
2014-09-03 11:05:00,121.38,121.4,121.31,121.34,12500.0,97.8975,97.9136,97.841,97.8652,12500.0
2014-09-03 11:10:00,121.34,121.36,121.28,121.29,11800.0,97.8652,97.8813,97.8168,97.8249,11800.0
2014-09-03 11:15:00,121.3,121.36,121.29,121.34,18500.0,97.8329,97.8813,97.8249,97.8652,18500.0
2014-09-03 11:20:00,121.34,121.4,121.31,121.32,7600.0,97.8652,97.9136,97.841,97.8491,7600.0
2014-09-03 11:25:00,121.32,121.36,121.26,121.26,8700.0,97.8491,97.8813,97.8007,97.8007,8700.0
2014-09-03 11:30:00,121.28,121.38,121.26,121.37,8600.0,97.8168,97.8975,97.8007,97.8894,8600.0
2014-09-03 11:35:00,121.35,121.35,121.22,121.22,14400.0,97.8733,97.8733,97.7684,97.7684,14400.0
2014-09-03 11:40:00,121.22,121.32,121.15,121.15,21800.0,97.7684,97.8491,97.712,97.712,21800.0
2014-09-03 11:45:00,121.15,121.26,121.14,121.2,64500.0,97.712,97.8007,97.7039,97.7523,64500.0
2014-09-03 11:50:00,121.2,121.23,121.19,121.2,14400.0,97.7523,97.7765,97.7442,97.7523,14400.0
2014-09-03 11:55:00,121.2,121.22,121.15,121.15,25900.0,97.7523,97.7684,97.712,97.712,25900.0
2014-09-03 12:00:00,121.16,121.24,121.11,121.23,37300.0,97.72,97.7845,97.6797,97.7765,37300.0
2014-09-03 12:05:00,121.23,121.37,121.17,121.36,16000.0,97.7765,97.8894,97.7281,97.8813,16000.0
2014-09-03 12:10:00,121.37,121.37,121.24,121.28,6600.0,97.8894,97.8894,97.7845,97.8168,6600.0
2014-09-03 12:15:00,121.28,121.3,121.21,121.24,7800.0,97.8168,97.8329,97.7603,97.7845,7800.0
2014-09-03 12:20:00,121.24,121.25,121.22,121.24,9600.0,97.7845,97.7926,97.7684,97.7845,9600.0
2014-09-03 12:25:00,121.23,121.32,121.22,121.31,9500.0,97.7765,97.8491,97.7684,97.841,9500.0
2014-09-03 12:30:00,121.3,121.39,121.3,121.34,9700.0,97.8329,97.9055,97.8329,97.8652,9700.0
2014-09-03 12:35:00,121.34,121.39,121.33,121.37,7200.0,97.8652,97.9055,97.8571,97.8894,7200.0
2014-09-03 12:40:00,121.36,121.39,121.32,121.34,9300.0,97.8813,97.9055,97.8491,97.8652,9300.0
2014-09-03 12:45:00,121.33,121.36,121.3,121.34,13200.0,97.8571,97.8813,97.8329,97.8652,13200.0
2014-09-03 12:50:00,121.32,121.34,121.26,121.26,4800.0,97.8491,97.8652,97.8007,97.8007,4800.0
2014-09-03 12:55:00,121.26,121.28,121.25,121.26,8400.0,97.8007,97.8168,97.7926,97.8007,8400.0
2014-09-03 13:00:00,121.26,121.32,121.24,121.31,10700.0,97.8007,97.8491,97.7845,97.841,10700.0
2014-09-03 13:05:00,121.31,121.37,121.3,121.33,11500.0,97.841,97.8894,97.8329,97.8571,11500.0
2014-09-03 13:10:00,121.32,121.35,121.3,121.3,6000.0,97.8491,97.8733,97.8329,97.8329,6000.0
2014-09-03 13:15:00,121.3,121.32,121.22,121.23,11300.0,97.8329,97.8491,97.7684,97.7765,11300.0
2014-09-03 13:20:00,121.23,121.23,121.2,121.23,9100.0,97.7765,97.7765,97.7523,97.7765,9100.0
2014-09-03 13:25:00,121.23,121.35,121.22,121.35,11600.0,97.7765,97.8733,97.7684,97.8733,11600.0
2014-09-03 13:30:00,121.34,121.48,121.34,121.46,41000.0,97.8652,97.9781,97.8652,97.962,41000.0
2014-09-03 13:35:00,121.44,121.45,121.34,121.34,12100.0,97.9458,97.9539,97.8652,97.8652,12100.0
2014-09-03 13:40:00,121.34,121.37,121.34,121.36,13900.0,97.8652,97.8894,97.8652,97.8813,13900.0
2014-09-03 13:45:00,121.36,121.38,121.28,121.3,26500.0,97.8813,97.8975,97.8168,97.8329,26500.0
2014-09-03 13:50:00,121.3,121.33,121.26,121.26,12800.0,97.8329,97.8571,97.8007,97.8007,12800.0
2014-09-03 13:55:00,121.26,121.27,121.23,121.27,3700.0,97.8007,97.8087,97.7765,97.8087,3700.0
2014-09-03 14:00:00,121.26,121.31,121.25,121.3,6300.0,97.8007,97.841,97.7926,97.8329,6300.0
2014-09-03 14:05:00,121.31,121.34,121.28,121.28,14500.0,97.841,97.8652,97.8168,97.8168,14500.0
2014-09-03 14:10:00,121.26,121.32,121.26,121.29,8600.0,97.8007,97.8491,97.8007,97.8249,8600.0
2014-09-03 14:15:00,121.29,121.36,121.25,121.26,9000.0,97.8249,97.8813,97.7926,97.8007,9000.0
2014-09-03 14:20:00,121.25,121.29,121.22,121.26,5200.0,97.7926,97.8249,97.7684,97.8007,5200.0
2014-09-03 14:25:00,121.26,121.29,121.21,121.23,7800.0,97.8007,97.8249,97.7603,97.7765,7800.0
2014-09-03 14:30:00,121.23,121.3,121.23,121.29,6100.0,97.7765,97.8329,97.7765,97.8249,6100.0
2014-09-03 14:35:00,121.29,121.32,121.29,121.31,8000.0,97.8249,97.8491,97.8249,97.841,8000.0
2014-09-03 14:40:00,121.32,121.33,121.29,121.31,12000.0,97.8491,97.8571,97.8249,97.841,12000.0
2014-09-03 14:45:00,121.31,121.32,121.25,121.26,17800.0,97.841,97.8491,97.7926,97.8007,17800.0
2014-09-03 14:50:00,121.26,121.26,121.23,121.26,16200.0,97.8007,97.8007,97.7765,97.8007,16200.0
2014-09-03 14:55:00,121.25,121.26,121.21,121.21,11900.0,97.7926,97.8007,97.7603,97.7603,11900.0
2014-09-03 15:00:00,121.23,121.28,121.18,121.28,102000.0,97.7765,97.8168,97.7362,97.8168,102000.0
2014-09-03 15:05:00,121.29,121.32,121.22,121.32,9500.0,97.8249,97.8491,97.7684,97.8491,9500.0
2014-09-03 15:10:00,121.33,121.33,121.25,121.27,17800.0,97.8571,97.8571,97.7926,97.8087,17800.0
2014-09-03 15:15:00,121.28,121.34,121.27,121.34,13100.0,97.8168,97.8652,97.8087,97.8652,13100.0
2014-09-03 15:20:00,121.32,121.33,121.26,121.27,10900.0,97.8491,97.8571,97.8007,97.8087,10900.0
2014-09-03 15:25:00,121.29,121.31,121.22,121.23,13300.0,97.8249,97.841,97.7684,97.7765,13300.0
2014-09-03 15:30:00,121.23,121.27,121.22,121.27,15400.0,97.7765,97.8087,97.7684,97.8087,15400.0
2014-09-03 15:35:00,121.27,121.29,121.26,121.27,8000.0,97.8087,97.8249,97.8007,97.8087,8000.0
2014-09-03 15:40:00,121.27,121.36,121.27,121.35,15100.0,97.8087,97.8813,97.8087,97.8733,15100.0
2014-09-03 15:45:00,121.35,121.36,121.3,121.33,21700.0,97.8733,97.8813,97.8329,97.8571,21700.0
2014-09-03 15:50:00,121.33,121.37,121.31,121.37,21600.0,97.8571,97.8894,97.841,97.8894,21600.0
2014-09-03 15:55:00,121.38,121.48,121.33,121.34,60700.0,97.8975,97.9781,97.8571,97.8652,60700.0
2014-09-04 09:30:00,123.0,123.75,122.56,123.62,355300.0,99.204,99.809,98.8492,99.7041,355300.0
2014-09-04 09:35:00,123.63,123.8,123.53,123.69,143700.0,99.7122,99.8493,99.6315,99.7606,143700.0
2014-09-04 09:40:00,123.7,123.73,123.56,123.72,78900.0,99.7686,99.7928,99.6557,99.7848,78900.0
2014-09-04 09:45:00,123.72,123.74,123.65,123.7,57600.0,99.7848,99.8009,99.7283,99.7686,57600.0
2014-09-04 09:50:00,123.7,124.24,123.67,124.24,185200.0,99.7686,100.2042,99.7444,100.2042,185200.0
2014-09-04 09:55:00,124.22,124.25,124.06,124.15,56200.0,100.188,100.2122,100.059,100.1316,56200.0
2014-09-04 10:00:00,124.16,124.25,123.92,124.19,69000.0,100.1396,100.2122,99.9461,100.1638,69000.0
2014-09-04 10:05:00,124.19,124.32,124.12,124.23,79300.0,100.1638,100.2687,100.1074,100.1961,79300.0
2014-09-04 10:10:00,124.27,124.37,124.17,124.26,74800.0,100.2283,100.309,100.1477,100.2203,74800.0
2014-09-04 10:15:00,124.25,124.27,124.2,124.25,43700.0,100.2122,100.2283,100.1719,100.2122,43700.0
2014-09-04 10:20:00,124.25,124.25,124.07,124.24,56800.0,100.2122,100.2122,100.067,100.2042,56800.0
2014-09-04 10:25:00,124.24,124.38,124.22,124.32,77500.0,100.2042,100.3171,100.188,100.2687,77500.0
2014-09-04 10:30:00,124.31,124.43,124.25,124.29,71700.0,100.2606,100.3574,100.2122,100.2445,71700.0
2014-09-04 10:35:00,124.28,124.42,124.28,124.38,32900.0,100.2364,100.3493,100.2364,100.3171,32900.0
2014-09-04 10:40:00,124.39,124.44,124.37,124.43,44500.0,100.3251,100.3655,100.309,100.3574,44500.0
2014-09-04 10:45:00,124.43,124.5,124.35,124.46,52400.0,100.3574,100.4139,100.2929,100.3816,52400.0
2014-09-04 10:50:00,124.48,124.6,124.44,124.59,37900.0,100.3977,100.4945,100.3655,100.4864,37900.0
2014-09-04 10:55:00,124.59,124.64,124.45,124.52,49200.0,100.4864,100.5268,100.3735,100.43,49200.0
2014-09-04 11:00:00,124.51,124.57,124.44,124.55,41700.0,100.4219,100.4703,100.3655,100.4542,41700.0
2014-09-04 11:05:00,124.55,124.76,124.55,124.76,48900.0,100.4542,100.6236,100.4542,100.6236,48900.0
2014-09-04 11:10:00,124.77,124.88,124.74,124.85,38300.0,100.6316,100.7203,100.6074,100.6961,38300.0
2014-09-04 11:15:00,124.86,124.95,124.8,124.92,31600.0,100.7042,100.7768,100.6558,100.7526,31600.0
2014-09-04 11:20:00,124.92,124.92,124.65,124.66,53600.0,100.7526,100.7526,100.5348,100.5429,53600.0
2014-09-04 11:25:00,124.66,124.66,124.55,124.57,40900.0,100.5429,100.5429,100.4542,100.4703,40900.0
2014-09-04 11:30:00,124.55,124.63,124.46,124.5,56300.0,100.4542,100.5187,100.3816,100.4139,56300.0
2014-09-04 11:35:00,124.51,124.51,124.45,124.5,30500.0,100.4219,100.4219,100.3735,100.4139,30500.0
2014-09-04 11:40:00,124.5,124.51,124.37,124.41,43600.0,100.4139,100.4219,100.309,100.3413,43600.0
2014-09-04 11:45:00,124.39,124.5,124.27,124.31,77500.0,100.3251,100.4139,100.2283,100.2606,77500.0
2014-09-04 11:50:00,124.3,124.31,124.19,124.29,38700.0,100.2525,100.2606,100.1638,100.2445,38700.0
2014-09-04 11:55:00,124.3,124.31,124.25,124.28,23500.0,100.2525,100.2606,100.2122,100.2364,23500.0
2014-09-04 12:00:00,124.28,124.32,124.23,124.31,28400.0,100.2364,100.2687,100.1961,100.2606,28400.0
2014-09-04 12:05:00,124.3,124.44,124.25,124.43,26200.0,100.2525,100.3655,100.2122,100.3574,26200.0
2014-09-04 12:10:00,124.43,124.45,124.38,124.43,14500.0,100.3574,100.3735,100.3171,100.3574,14500.0
2014-09-04 12:15:00,124.44,124.58,124.44,124.58,27000.0,100.3655,100.4784,100.3655,100.4784,27000.0
2014-09-04 12:20:00,124.56,124.69,124.54,124.67,20300.0,100.4622,100.5671,100.4461,100.551,20300.0
2014-09-04 12:25:00,124.66,124.71,124.58,124.71,21400.0,100.5429,100.5832,100.4784,100.5832,21400.0
2014-09-04 12:30:00,124.73,124.8,124.7,124.79,20100.0,100.5994,100.6558,100.5752,100.6477,20100.0
2014-09-04 12:35:00,124.79,124.8,124.71,124.75,27800.0,100.6477,100.6558,100.5832,100.6155,27800.0
2014-09-04 12:40:00,124.75,124.77,124.7,124.74,21100.0,100.6155,100.6316,100.5752,100.6074,21100.0
2014-09-04 12:45:00,124.74,124.8,124.73,124.77,19100.0,100.6074,100.6558,100.5994,100.6316,19100.0
2014-09-04 12:50:00,124.77,124.78,124.71,124.73,17500.0,100.6316,100.6397,100.5832,100.5994,17500.0
2014-09-04 12:55:00,124.73,124.74,124.56,124.59,31900.0,100.5994,100.6074,100.4622,100.4864,31900.0
2014-09-04 13:00:00,124.59,124.67,124.55,124.61,20300.0,100.4864,100.551,100.4542,100.5026,20300.0
2014-09-04 13:05:00,124.61,124.77,124.61,124.77,14600.0,100.5026,100.6316,100.5026,100.6316,14600.0
2014-09-04 13:10:00,124.77,124.77,124.69,124.71,17200.0,100.6316,100.6316,100.5671,100.5832,17200.0
2014-09-04 13:15:00,124.71,124.79,124.7,124.78,16100.0,100.5832,100.6477,100.5752,100.6397,16100.0
2014-09-04 13:20:00,124.78,124.83,124.69,124.76,24300.0,100.6397,100.68,100.5671,100.6236,24300.0
2014-09-04 13:25:00,124.76,124.8,124.64,124.79,18700.0,100.6236,100.6558,100.5268,100.6477,18700.0
2014-09-04 13:30:00,124.79,124.91,124.78,124.83,21400.0,100.6477,100.7445,100.6397,100.68,21400.0
2014-09-04 13:35:00,124.84,124.84,124.72,124.73,36100.0,100.6881,100.6881,100.5913,100.5994,36100.0
2014-09-04 13:40:00,124.73,124.81,124.72,124.81,19600.0,100.5994,100.6639,100.5913,100.6639,19600.0
2014-09-04 13:45:00,124.81,124.83,124.78,124.82,13600.0,100.6639,100.68,100.6397,100.6719,13600.0
2014-09-04 13:50:00,124.81,124.82,124.74,124.82,12000.0,100.6639,100.6719,100.6074,100.6719,12000.0
2014-09-04 13:55:00,124.81,124.83,124.76,124.78,13500.0,100.6639,100.68,100.6236,100.6397,13500.0
2014-09-04 14:00:00,124.79,124.86,124.76,124.86,14500.0,100.6477,100.7042,100.6236,100.7042,14500.0
2014-09-04 14:05:00,124.86,124.89,124.82,124.85,18200.0,100.7042,100.7284,100.6719,100.6961,18200.0
2014-09-04 14:10:00,124.82,124.84,124.73,124.78,19600.0,100.6719,100.6881,100.5994,100.6397,19600.0
2014-09-04 14:15:00,124.78,124.81,124.73,124.76,19000.0,100.6397,100.6639,100.5994,100.6236,19000.0
2014-09-04 14:20:00,124.77,124.85,124.76,124.8,15300.0,100.6316,100.6961,100.6236,100.6558,15300.0
2014-09-04 14:25:00,124.8,124.85,124.74,124.85,30200.0,100.6558,100.6961,100.6074,100.6961,30200.0
2014-09-04 14:30:00,124.83,124.88,124.75,124.77,42600.0,100.68,100.7203,100.6155,100.6316,42600.0
2014-09-04 14:35:00,124.76,124.95,124.76,124.88,45700.0,100.6236,100.7768,100.6236,100.7203,45700.0
2014-09-04 14:40:00,124.89,124.92,124.82,124.82,27600.0,100.7284,100.7526,100.6719,100.6719,27600.0
2014-09-04 14:45:00,124.83,124.83,124.73,124.81,21800.0,100.68,100.68,100.5994,100.6639,21800.0
2014-09-04 14:50:00,124.8,124.81,124.7,124.76,38400.0,100.6558,100.6639,100.5752,100.6236,38400.0
2014-09-04 14:55:00,124.75,124.81,124.64,124.75,33100.0,100.6155,100.6639,100.5268,100.6155,33100.0
2014-09-04 15:00:00,124.75,124.78,124.61,124.73,49600.0,100.6155,100.6397,100.5026,100.5994,49600.0
2014-09-04 15:05:00,124.73,124.74,124.53,124.59,40200.0,100.5994,100.6074,100.438,100.4864,40200.0
2014-09-04 15:10:00,124.59,124.6,124.45,124.45,47700.0,100.4864,100.4945,100.3735,100.3735,47700.0
2014-09-04 15:15:00,124.45,124.5,124.33,124.42,58500.0,100.3735,100.4139,100.2767,100.3493,58500.0
2014-09-04 15:20:00,124.42,124.79,124.41,124.78,45400.0,100.3493,100.6477,100.3413,100.6397,45400.0
2014-09-04 15:25:00,124.77,124.85,124.76,124.85,51400.0,100.6316,100.6961,100.6236,100.6961,51400.0
2014-09-04 15:30:00,124.84,124.85,124.69,124.69,37000.0,100.6881,100.6961,100.5671,100.5671,37000.0
2014-09-04 15:35:00,124.7,124.78,124.66,124.67,52200.0,100.5752,100.6397,100.5429,100.551,52200.0
2014-09-04 15:40:00,124.67,124.68,124.59,124.64,51700.0,100.551,100.559,100.4864,100.5268,51700.0
2014-09-04 15:45:00,124.64,124.91,124.64,124.91,58400.0,100.5268,100.7445,100.5268,100.7445,58400.0
2014-09-04 15:50:00,124.91,125.05,124.91,124.97,137400.0,100.7445,100.8574,100.7445,100.7929,137400.0
2014-09-04 15:55:00,124.98,125.17,124.91,125.14,160100.0,100.801,100.9542,100.7445,100.93,160100.0
2014-09-05 09:30:00,125.17,125.32,124.71,124.95,96200.0,100.9542,101.0752,100.5832,100.7768,96200.0
2014-09-05 09:35:00,124.94,125.06,124.86,125.01,34000.0,100.7687,100.8655,100.7042,100.8252,34000.0
2014-09-05 09:40:00,124.97,125.2,124.96,125.07,40000.0,100.7929,100.9784,100.7849,100.8736,40000.0
2014-09-05 09:45:00,125.09,125.33,125.06,125.3,54200.0,100.8897,101.0833,100.8655,101.0591,54200.0
2014-09-05 09:50:00,125.29,125.39,125.21,125.39,17000.0,101.051,101.1317,100.9865,101.1317,17000.0
2014-09-05 09:55:00,125.39,125.73,125.39,125.73,42100.0,101.1317,101.4059,101.1317,101.4059,42100.0
2014-09-05 10:00:00,125.73,125.88,125.62,125.65,41700.0,101.4059,101.5269,101.3172,101.3414,41700.0
2014-09-05 10:05:00,125.68,125.85,125.63,125.85,18900.0,101.3656,101.5027,101.3252,101.5027,18900.0
2014-09-05 10:10:00,125.86,125.9,125.6,125.6,18800.0,101.5107,101.543,101.301,101.301,18800.0
2014-09-05 10:15:00,125.61,125.79,125.58,125.77,56000.0,101.3091,101.4543,101.2849,101.4382,56000.0
2014-09-05 10:20:00,125.76,125.78,125.62,125.62,15000.0,101.4301,101.4462,101.3172,101.3172,15000.0
2014-09-05 10:25:00,125.63,125.65,125.48,125.52,35100.0,101.3252,101.3414,101.2043,101.2365,35100.0
2014-09-05 10:30:00,125.51,125.55,125.32,125.4,37200.0,101.2285,101.2607,101.0752,101.1397,37200.0
2014-09-05 10:35:00,125.41,125.6,125.41,125.6,16100.0,101.1478,101.301,101.1478,101.301,16100.0
2014-09-05 10:40:00,125.56,125.76,125.53,125.73,30800.0,101.2688,101.4301,101.2446,101.4059,30800.0
2014-09-05 10:45:00,125.76,125.76,125.59,125.68,17800.0,101.4301,101.4301,101.293,101.3656,17800.0
2014-09-05 10:50:00,125.66,125.78,125.61,125.7,15900.0,101.3494,101.4462,101.3091,101.3817,15900.0
2014-09-05 10:55:00,125.7,125.7,125.6,125.67,14800.0,101.3817,101.3817,101.301,101.3575,14800.0
2014-09-05 11:00:00,125.67,125.76,125.65,125.75,15400.0,101.3575,101.4301,101.3414,101.422,15400.0
2014-09-05 11:05:00,125.74,125.83,125.69,125.77,18300.0,101.414,101.4865,101.3736,101.4382,18300.0
2014-09-05 11:10:00,125.79,125.81,125.71,125.73,20700.0,101.4543,101.4704,101.3898,101.4059,20700.0
2014-09-05 11:15:00,125.72,125.78,125.7,125.71,16600.0,101.3978,101.4462,101.3817,101.3898,16600.0
2014-09-05 11:20:00,125.71,125.87,125.7,125.85,13600.0,101.3898,101.5188,101.3817,101.5027,13600.0
2014-09-05 11:25:00,125.85,125.88,125.79,125.81,12800.0,101.5027,101.5269,101.4543,101.4704,12800.0
2014-09-05 11:30:00,125.82,125.83,125.58,125.6,24300.0,101.4785,101.4865,101.2849,101.301,24300.0
2014-09-05 11:35:00,125.61,125.85,125.61,125.73,21500.0,101.3091,101.5027,101.3091,101.4059,21500.0
2014-09-05 11:40:00,125.74,125.86,125.73,125.86,39200.0,101.414,101.5107,101.4059,101.5107,39200.0
2014-09-05 11:45:00,125.85,125.88,125.79,125.82,15500.0,101.5027,101.5269,101.4543,101.4785,15500.0
2014-09-05 11:50:00,125.81,125.84,125.79,125.81,11600.0,101.4704,101.4946,101.4543,101.4704,11600.0
2014-09-05 11:55:00,125.83,125.94,125.83,125.84,28700.0,101.4865,101.5753,101.4865,101.4946,28700.0
2014-09-05 12:00:00,125.84,126.09,125.84,126.04,38500.0,101.4946,101.6962,101.4946,101.6559,38500.0
2014-09-05 12:05:00,126.04,126.14,126.0,126.11,26800.0,101.6559,101.7366,101.6237,101.7124,26800.0
2014-09-05 12:10:00,126.1,126.16,126.08,126.15,16200.0,101.7043,101.7527,101.6882,101.7446,16200.0
2014-09-05 12:15:00,126.14,126.17,126.0,126.07,16900.0,101.7366,101.7608,101.6237,101.6801,16900.0
2014-09-05 12:20:00,126.07,126.12,126.03,126.1,11600.0,101.6801,101.7204,101.6479,101.7043,11600.0
2014-09-05 12:25:00,126.11,126.17,126.09,126.17,10700.0,101.7124,101.7608,101.6962,101.7608,10700.0
2014-09-05 12:30:00,126.17,126.44,126.16,126.44,49500.0,101.7608,101.9785,101.7527,101.9785,49500.0
2014-09-05 12:35:00,126.45,126.48,126.36,126.42,26000.0,101.9866,102.0108,101.914,101.9624,26000.0
2014-09-05 12:40:00,126.41,126.5,126.37,126.46,18900.0,101.9543,102.0269,101.9221,101.9947,18900.0
2014-09-05 12:45:00,126.48,126.5,126.42,126.45,17600.0,102.0108,102.0269,101.9624,101.9866,17600.0
2014-09-05 12:50:00,126.44,126.44,126.36,126.38,10600.0,101.9785,101.9785,101.914,101.9301,10600.0
2014-09-05 12:55:00,126.38,126.4,126.3,126.3,8600.0,101.9301,101.9463,101.8656,101.8656,8600.0
2014-09-05 13:00:00,126.3,126.36,126.27,126.33,21700.0,101.8656,101.914,101.8414,101.8898,21700.0
2014-09-05 13:05:00,126.34,126.55,126.31,126.55,11900.0,101.8979,102.0673,101.8737,102.0673,11900.0
2014-09-05 13:10:00,126.55,126.55,126.48,126.52,15900.0,102.0673,102.0673,102.0108,102.0431,15900.0
2014-09-05 13:15:00,126.52,126.57,126.5,126.55,14000.0,102.0431,102.0834,102.0269,102.0673,14000.0
2014-09-05 13:20:00,126.54,126.61,126.52,126.6,28000.0,102.0592,102.1156,102.0431,102.1076,28000.0
2014-09-05 13:25:00,126.61,126.65,126.58,126.63,22100.0,102.1156,102.1479,102.0914,102.1318,22100.0
2014-09-05 13:30:00,126.64,126.68,126.59,126.61,15700.0,102.1398,102.1721,102.0995,102.1156,15700.0
2014-09-05 13:35:00,126.6,126.65,126.58,126.64,14100.0,102.1076,102.1479,102.0914,102.1398,14100.0
2014-09-05 13:40:00,126.64,126.65,126.52,126.54,16700.0,102.1398,102.1479,102.0431,102.0592,16700.0
2014-09-05 13:45:00,126.54,126.54,126.46,126.48,14000.0,102.0592,102.0592,101.9947,102.0108,14000.0
2014-09-05 13:50:00,126.47,126.55,126.46,126.54,21800.0,102.0027,102.0673,101.9947,102.0592,21800.0
2014-09-05 13:55:00,126.54,126.63,126.51,126.63,18400.0,102.0592,102.1318,102.035,102.1318,18400.0
2014-09-05 14:00:00,126.62,126.74,126.59,126.73,41100.0,102.1237,102.2205,102.0995,102.2124,41100.0
2014-09-05 14:05:00,126.74,126.87,126.73,126.83,23400.0,102.2205,102.3253,102.2124,102.2931,23400.0
2014-09-05 14:10:00,126.84,126.85,126.65,126.71,39200.0,102.3011,102.3092,102.1479,102.1963,39200.0
2014-09-05 14:15:00,126.71,126.76,126.65,126.7,13000.0,102.1963,102.2366,102.1479,102.1882,13000.0
2014-09-05 14:20:00,126.7,126.77,126.65,126.73,26200.0,102.1882,102.2447,102.1479,102.2124,26200.0
2014-09-05 14:25:00,126.74,126.74,126.68,126.73,13100.0,102.2205,102.2205,102.1721,102.2124,13100.0
2014-09-05 14:30:00,126.73,126.77,126.71,126.71,22900.0,102.2124,102.2447,102.1963,102.1963,22900.0
2014-09-05 14:35:00,126.72,126.73,126.67,126.67,27900.0,102.2044,102.2124,102.164,102.164,27900.0
2014-09-05 14:40:00,126.65,126.67,126.47,126.5,27100.0,102.1479,102.164,102.0027,102.0269,27100.0
2014-09-05 14:45:00,126.5,126.52,126.46,126.5,32600.0,102.0269,102.0431,101.9947,102.0269,32600.0
2014-09-05 14:50:00,126.5,126.51,126.44,126.48,29600.0,102.0269,102.035,101.9785,102.0108,29600.0
2014-09-05 14:55:00,126.48,126.54,126.44,126.54,34900.0,102.0108,102.0592,101.9785,102.0592,34900.0
2014-09-05 15:00:00,126.55,126.68,126.52,126.65,35100.0,102.0673,102.1721,102.0431,102.1479,35100.0
2014-09-05 15:05:00,126.66,126.73,126.57,126.72,29700.0,102.156,102.2124,102.0834,102.2044,29700.0
2014-09-05 15:10:00,126.71,126.85,126.69,126.81,25400.0,102.1963,102.3092,102.1802,102.277,25400.0
2014-09-05 15:15:00,126.82,126.87,126.71,126.72,21800.0,102.285,102.3253,102.1963,102.2044,21800.0
2014-09-05 15:20:00,126.72,126.72,126.65,126.65,30100.0,102.2044,102.2044,102.1479,102.1479,30100.0
2014-09-05 15:25:00,126.65,126.66,126.58,126.59,33500.0,102.1479,102.156,102.0914,102.0995,33500.0
2014-09-05 15:30:00,126.59,126.62,126.58,126.59,40900.0,102.0995,102.1237,102.0914,102.0995,40900.0
2014-09-05 15:35:00,126.6,126.6,126.54,126.58,49000.0,102.1076,102.1076,102.0592,102.0914,49000.0
2014-09-05 15:40:00,126.58,126.63,126.58,126.63,52700.0,102.0914,102.1318,102.0914,102.1318,52700.0
2014-09-05 15:45:00,126.63,126.68,126.6,126.65,78600.0,102.1318,102.1721,102.1076,102.1479,78600.0
2014-09-05 15:50:00,126.66,126.78,126.66,126.7,86300.0,102.156,102.2528,102.156,102.1882,86300.0
2014-09-05 15:55:00,126.7,127.03,126.69,127.01,257800.0,102.1882,102.4544,102.1802,102.4383,257800.0
2014-09-08 09:30:00,127.05,127.19,126.91,127.12,59700.0,102.4705,102.5834,102.3576,102.527,59700.0
2014-09-08 09:35:00,127.09,127.29,126.97,127.27,65900.0,102.5028,102.6641,102.406,102.648,65900.0
2014-09-08 09:40:00,127.27,127.32,127.15,127.21,19800.0,102.648,102.6883,102.5512,102.5996,19800.0
2014-09-08 09:45:00,127.23,127.23,126.94,127.04,44900.0,102.6157,102.6157,102.3818,102.4625,44900.0
2014-09-08 09:50:00,127.03,127.1,126.86,126.86,22600.0,102.4544,102.5108,102.3173,102.3173,22600.0
2014-09-08 09:55:00,126.88,126.92,126.73,126.87,28700.0,102.3334,102.3657,102.2124,102.3253,28700.0
2014-09-08 10:00:00,126.85,126.86,126.72,126.76,26100.0,102.3092,102.3173,102.2044,102.2366,26100.0
2014-09-08 10:05:00,126.74,126.81,126.73,126.77,33800.0,102.2205,102.277,102.2124,102.2447,33800.0
2014-09-08 10:10:00,126.77,126.77,126.64,126.66,31300.0,102.2447,102.2447,102.1398,102.156,31300.0
2014-09-08 10:15:00,126.66,126.8,126.59,126.64,50900.0,102.156,102.2689,102.0995,102.1398,50900.0
2014-09-08 10:20:00,126.64,126.67,126.48,126.5,40800.0,102.1398,102.164,102.0108,102.0269,40800.0
2014-09-08 10:25:00,126.5,126.6,126.47,126.49,36200.0,102.0269,102.1076,102.0027,102.0189,36200.0
2014-09-08 10:30:00,126.47,126.59,126.46,126.47,40100.0,102.0027,102.0995,101.9947,102.0027,40100.0
2014-09-08 10:35:00,126.46,126.52,126.45,126.5,17000.0,101.9947,102.0431,101.9866,102.0269,17000.0
2014-09-08 10:40:00,126.5,126.53,126.46,126.5,17900.0,102.0269,102.0511,101.9947,102.0269,17900.0
2014-09-08 10:45:00,126.52,126.57,126.49,126.49,14600.0,102.0431,102.0834,102.0189,102.0189,14600.0
2014-09-08 10:50:00,126.5,126.53,126.46,126.48,19700.0,102.0269,102.0511,101.9947,102.0108,19700.0
2014-09-08 10:55:00,126.47,126.59,126.47,126.57,12500.0,102.0027,102.0995,102.0027,102.0834,12500.0
2014-09-08 11:00:00,126.56,126.69,126.56,126.62,18400.0,102.0753,102.1802,102.0753,102.1237,18400.0
2014-09-08 11:05:00,126.64,126.64,126.6,126.64,8100.0,102.1398,102.1398,102.1076,102.1398,8100.0
2014-09-08 11:10:00,126.61,126.61,126.55,126.58,8600.0,102.1156,102.1156,102.0673,102.0914,8600.0
2014-09-08 11:15:00,126.59,126.62,126.5,126.58,8100.0,102.0995,102.1237,102.0269,102.0914,8100.0
2014-09-08 11:20:00,126.6,126.61,126.56,126.59,8400.0,102.1076,102.1156,102.0753,102.0995,8400.0
2014-09-08 11:25:00,126.58,126.6,126.56,126.57,4500.0,102.0914,102.1076,102.0753,102.0834,4500.0
2014-09-08 11:30:00,126.58,126.6,126.56,126.58,8700.0,102.0914,102.1076,102.0753,102.0914,8700.0
2014-09-08 11:35:00,126.58,126.64,126.56,126.61,11100.0,102.0914,102.1398,102.0753,102.1156,11100.0
2014-09-08 11:40:00,126.59,126.63,126.58,126.61,11900.0,102.0995,102.1318,102.0914,102.1156,11900.0
2014-09-08 11:45:00,126.62,126.64,126.59,126.61,8700.0,102.1237,102.1398,102.0995,102.1156,8700.0
2014-09-08 11:50:00,126.61,126.63,126.56,126.59,53300.0,102.1156,102.1318,102.0753,102.0995,53300.0
2014-09-08 11:55:00,126.58,126.62,126.58,126.61,5000.0,102.0914,102.1237,102.0914,102.1156,5000.0
2014-09-08 12:00:00,126.6,126.61,126.53,126.58,15400.0,102.1076,102.1156,102.0511,102.0914,15400.0
2014-09-08 12:05:00,126.58,126.59,126.53,126.57,12800.0,102.0914,102.0995,102.0511,102.0834,12800.0
2014-09-08 12:10:00,126.57,126.58,126.53,126.57,9700.0,102.0834,102.0914,102.0511,102.0834,9700.0
2014-09-08 12:15:00,126.57,126.58,126.53,126.55,9900.0,102.0834,102.0914,102.0511,102.0673,9900.0
2014-09-08 12:20:00,126.54,126.58,126.54,126.57,7700.0,102.0592,102.0914,102.0592,102.0834,7700.0
2014-09-08 12:25:00,126.56,126.58,126.49,126.58,23500.0,102.0753,102.0914,102.0189,102.0914,23500.0
2014-09-08 12:30:00,126.58,126.6,126.53,126.55,8900.0,102.0914,102.1076,102.0511,102.0673,8900.0
2014-09-08 12:35:00,126.55,126.57,126.52,126.56,11400.0,102.0673,102.0834,102.0431,102.0753,11400.0
2014-09-08 12:40:00,126.56,126.57,126.54,126.56,6900.0,102.0753,102.0834,102.0592,102.0753,6900.0
2014-09-08 12:45:00,126.55,126.56,126.53,126.53,6200.0,102.0673,102.0753,102.0511,102.0511,6200.0
2014-09-08 12:50:00,126.55,126.61,126.55,126.6,8600.0,102.0673,102.1156,102.0673,102.1076,8600.0
2014-09-08 12:55:00,126.6,126.64,126.58,126.62,18400.0,102.1076,102.1398,102.0914,102.1237,18400.0
2014-09-08 13:00:00,126.61,126.68,126.61,126.61,15200.0,102.1156,102.1721,102.1156,102.1156,15200.0
2014-09-08 13:05:00,126.62,126.62,126.53,126.57,11500.0,102.1237,102.1237,102.0511,102.0834,11500.0
2014-09-08 13:10:00,126.59,126.6,126.54,126.54,9200.0,102.0995,102.1076,102.0592,102.0592,9200.0
2014-09-08 13:15:00,126.55,126.55,126.47,126.47,15300.0,102.0673,102.0673,102.0027,102.0027,15300.0
2014-09-08 13:20:00,126.47,126.6,126.45,126.54,46600.0,102.0027,102.1076,101.9866,102.0592,46600.0
2014-09-08 13:25:00,126.53,126.56,126.45,126.48,23600.0,102.0511,102.0753,101.9866,102.0108,23600.0
2014-09-08 13:30:00,126.45,126.5,126.45,126.49,15700.0,101.9866,102.0269,101.9866,102.0189,15700.0
2014-09-08 13:35:00,126.47,126.52,126.45,126.5,12800.0,102.0027,102.0431,101.9866,102.0269,12800.0
2014-09-08 13:40:00,126.49,126.53,126.45,126.48,18500.0,102.0189,102.0511,101.9866,102.0108,18500.0
2014-09-08 13:45:00,126.48,126.51,126.46,126.5,16000.0,102.0108,102.035,101.9947,102.0269,16000.0
2014-09-08 13:50:00,126.48,126.5,126.43,126.46,37100.0,102.0108,102.0269,101.9705,101.9947,37100.0
2014-09-08 13:55:00,126.47,126.47,126.42,126.44,7500.0,102.0027,102.0027,101.9624,101.9785,7500.0
2014-09-08 14:00:00,126.4,126.42,126.37,126.38,6100.0,101.9463,101.9624,101.9221,101.9301,6100.0
2014-09-08 14:05:00,126.38,126.41,126.36,126.36,7800.0,101.9301,101.9543,101.914,101.914,7800.0
2014-09-08 14:10:00,126.37,126.4,126.33,126.34,14100.0,101.9221,101.9463,101.8898,101.8979,14100.0
2014-09-08 14:15:00,126.35,126.37,126.29,126.37,17500.0,101.9059,101.9221,101.8576,101.9221,17500.0
2014-09-08 14:20:00,126.37,126.4,126.34,126.35,7200.0,101.9221,101.9463,101.8979,101.9059,7200.0
2014-09-08 14:25:00,126.36,126.37,126.32,126.36,10300.0,101.914,101.9221,101.8818,101.914,10300.0
2014-09-08 14:30:00,126.36,126.38,126.33,126.34,12000.0,101.914,101.9301,101.8898,101.8979,12000.0
2014-09-08 14:35:00,126.35,126.36,126.3,126.32,12300.0,101.9059,101.914,101.8656,101.8818,12300.0
2014-09-08 14:40:00,126.3,126.32,126.29,126.3,12600.0,101.8656,101.8818,101.8576,101.8656,12600.0
2014-09-08 14:45:00,126.31,126.32,126.27,126.28,12900.0,101.8737,101.8818,101.8414,101.8495,12900.0
2014-09-08 14:50:00,126.28,126.36,126.26,126.3,11200.0,101.8495,101.914,101.8334,101.8656,11200.0
2014-09-08 14:55:00,126.3,126.39,126.29,126.36,7000.0,101.8656,101.9382,101.8576,101.914,7000.0
2014-09-08 15:00:00,126.34,126.41,126.34,126.38,8100.0,101.8979,101.9543,101.8979,101.9301,8100.0
2014-09-08 15:05:00,126.38,126.41,126.33,126.38,8200.0,101.9301,101.9543,101.8898,101.9301,8200.0
2014-09-08 15:10:00,126.38,126.4,126.35,126.37,8600.0,101.9301,101.9463,101.9059,101.9221,8600.0
2014-09-08 15:15:00,126.38,126.41,126.36,126.41,9700.0,101.9301,101.9543,101.914,101.9543,9700.0
2014-09-08 15:20:00,126.41,126.43,126.37,126.4,9400.0,101.9543,101.9705,101.9221,101.9463,9400.0
2014-09-08 15:25:00,126.39,126.41,126.35,126.4,7100.0,101.9382,101.9543,101.9059,101.9463,7100.0
2014-09-08 15:30:00,126.4,126.43,126.38,126.38,13000.0,101.9463,101.9705,101.9301,101.9301,13000.0
2014-09-08 15:35:00,126.39,126.43,126.38,126.42,15300.0,101.9382,101.9705,101.9301,101.9624,15300.0
2014-09-08 15:40:00,126.41,126.41,126.33,126.36,15800.0,101.9543,101.9543,101.8898,101.914,15800.0
2014-09-08 15:45:00,126.37,126.37,126.3,126.34,36300.0,101.9221,101.9221,101.8656,101.8979,36300.0
2014-09-08 15:50:00,126.34,126.52,126.34,126.44,96400.0,101.8979,102.0431,101.8979,101.9785,96400.0
2014-09-08 15:55:00,126.45,126.65,126.41,126.6,162000.0,101.9866,102.1479,101.9543,102.1076,162000.0
2014-09-09 09:30:00,126.14,126.36,125.74,126.27,44900.0,101.7366,101.914,101.414,101.8414,44900.0
2014-09-09 09:35:00,126.27,126.28,125.88,126.23,16600.0,101.8414,101.8495,101.5269,101.8092,16600.0
2014-09-09 09:40:00,126.22,126.23,125.93,126.0,9500.0,101.8011,101.8092,101.5672,101.6237,9500.0
2014-09-09 09:45:00,126.04,126.07,125.9,125.99,48500.0,101.6559,101.6801,101.543,101.6156,48500.0
2014-09-09 09:50:00,125.94,125.99,125.84,125.94,12500.0,101.5753,101.6156,101.4946,101.5753,12500.0
2014-09-09 09:55:00,125.89,126.0,125.85,125.9,15300.0,101.5349,101.6237,101.5027,101.543,15300.0
2014-09-09 10:00:00,125.9,125.98,125.8,125.95,28100.0,101.543,101.6075,101.4624,101.5833,28100.0
2014-09-09 10:05:00,125.97,125.98,125.86,125.98,10300.0,101.5995,101.6075,101.5107,101.6075,10300.0
2014-09-09 10:10:00,125.97,126.04,125.88,126.04,8700.0,101.5995,101.6559,101.5269,101.6559,8700.0
2014-09-09 10:15:00,125.98,126.0,125.9,125.95,13700.0,101.6075,101.6237,101.543,101.5833,13700.0
2014-09-09 10:20:00,125.95,126.06,125.93,126.05,17800.0,101.5833,101.6721,101.5672,101.664,17800.0
2014-09-09 10:25:00,126.05,126.16,126.04,126.13,6300.0,101.664,101.7527,101.6559,101.7285,6300.0
2014-09-09 10:30:00,126.09,126.14,126.06,126.12,3500.0,101.6962,101.7366,101.6721,101.7204,3500.0
2014-09-09 10:35:00,126.06,126.09,125.99,126.08,2500.0,101.6721,101.6962,101.6156,101.6882,2500.0
2014-09-09 10:40:00,126.08,126.1,125.98,126.1,5500.0,101.6882,101.7043,101.6075,101.7043,5500.0
2014-09-09 10:45:00,126.09,126.15,126.08,126.09,3900.0,101.6962,101.7446,101.6882,101.6962,3900.0
2014-09-09 10:50:00,126.14,126.15,126.08,126.08,2800.0,101.7366,101.7446,101.6882,101.6882,2800.0
2014-09-09 10:55:00,126.08,126.13,126.02,126.03,5200.0,101.6882,101.7285,101.6398,101.6479,5200.0
2014-09-09 11:00:00,126.07,126.1,126.05,126.07,4500.0,101.6801,101.7043,101.664,101.6801,4500.0
2014-09-09 11:05:00,126.09,126.23,126.05,126.23,30400.0,101.6962,101.8092,101.664,101.8092,30400.0
2014-09-09 11:10:00,126.23,126.29,126.18,126.18,11600.0,101.8092,101.8576,101.7688,101.7688,11600.0
2014-09-09 11:15:00,126.18,126.2,126.14,126.19,7300.0,101.7688,101.785,101.7366,101.7769,7300.0
2014-09-09 11:20:00,126.16,126.22,126.14,126.18,11200.0,101.7527,101.8011,101.7366,101.7688,11200.0
2014-09-09 11:25:00,126.15,126.15,126.09,126.14,7100.0,101.7446,101.7446,101.6962,101.7366,7100.0
2014-09-09 11:30:00,126.13,126.16,126.12,126.15,13100.0,101.7285,101.7527,101.7204,101.7446,13100.0
2014-09-09 11:35:00,126.15,126.16,126.08,126.09,13900.0,101.7446,101.7527,101.6882,101.6962,13900.0
2014-09-09 11:40:00,126.11,126.12,126.04,126.04,7900.0,101.7124,101.7204,101.6559,101.6559,7900.0
2014-09-09 11:45:00,126.05,126.11,126.05,126.11,109200.0,101.664,101.7124,101.664,101.7124,109200.0
2014-09-09 11:50:00,126.11,126.11,125.96,125.98,23300.0,101.7124,101.7124,101.5914,101.6075,23300.0
2014-09-09 11:55:00,125.98,126.13,125.95,126.11,163400.0,101.6075,101.7285,101.5833,101.7124,163400.0
2014-09-09 12:00:00,126.08,126.12,126.03,126.12,7400.0,101.6882,101.7204,101.6479,101.7204,7400.0
2014-09-09 12:05:00,126.14,126.16,126.09,126.16,5000.0,101.7366,101.7527,101.6962,101.7527,5000.0
2014-09-09 12:10:00,126.16,126.18,126.11,126.17,5300.0,101.7527,101.7688,101.7124,101.7608,5300.0
2014-09-09 12:15:00,126.17,126.17,126.05,126.13,3900.0,101.7608,101.7608,101.664,101.7285,3900.0
2014-09-09 12:20:00,126.12,126.24,126.12,126.22,4700.0,101.7204,101.8172,101.7204,101.8011,4700.0
2014-09-09 12:25:00,126.21,126.21,126.15,126.16,2500.0,101.793,101.793,101.7446,101.7527,2500.0
2014-09-09 12:30:00,126.17,126.23,126.17,126.22,2600.0,101.7608,101.8092,101.7608,101.8011,2600.0
2014-09-09 12:35:00,126.21,126.27,126.18,126.2,6800.0,101.793,101.8414,101.7688,101.785,6800.0
2014-09-09 12:40:00,126.2,126.3,126.2,126.28,4500.0,101.785,101.8656,101.785,101.8495,4500.0
2014-09-09 12:45:00,126.28,126.34,126.21,126.21,3900.0,101.8495,101.8979,101.793,101.793,3900.0
2014-09-09 12:50:00,126.23,126.27,126.19,126.23,6200.0,101.8092,101.8414,101.7769,101.8092,6200.0
2014-09-09 12:55:00,126.22,126.22,126.14,126.15,5500.0,101.8011,101.8011,101.7366,101.7446,5500.0
2014-09-09 13:00:00,126.13,126.19,126.12,126.17,2600.0,101.7285,101.7769,101.7204,101.7608,2600.0
2014-09-09 13:05:00,126.15,126.2,126.13,126.16,8800.0,101.7446,101.785,101.7285,101.7527,8800.0
2014-09-09 13:10:00,126.17,126.23,126.15,126.15,7400.0,101.7608,101.8092,101.7446,101.7446,7400.0
2014-09-09 13:15:00,126.15,126.2,126.13,126.19,8900.0,101.7446,101.785,101.7285,101.7769,8900.0
2014-09-09 13:20:00,126.19,126.19,126.1,126.17,4800.0,101.7769,101.7769,101.7043,101.7608,4800.0
2014-09-09 13:25:00,126.16,126.23,126.13,126.22,4200.0,101.7527,101.8092,101.7285,101.8011,4200.0
2014-09-09 13:30:00,126.19,126.31,126.19,126.3,6600.0,101.7769,101.8737,101.7769,101.8656,6600.0
2014-09-09 13:35:00,126.31,126.33,126.26,126.3,6200.0,101.8737,101.8898,101.8334,101.8656,6200.0
2014-09-09 13:40:00,126.33,126.35,126.29,126.32,5300.0,101.8898,101.9059,101.8576,101.8818,5300.0
2014-09-09 13:45:00,126.32,126.49,126.3,126.44,13800.0,101.8818,102.0189,101.8656,101.9785,13800.0
2014-09-09 13:50:00,126.44,126.47,126.37,126.4,6400.0,101.9785,102.0027,101.9221,101.9463,6400.0
2014-09-09 13:55:00,126.37,126.41,126.34,126.34,8300.0,101.9221,101.9543,101.8979,101.8979,8300.0
2014-09-09 14:00:00,126.35,126.43,126.35,126.4,7400.0,101.9059,101.9705,101.9059,101.9463,7400.0
2014-09-09 14:05:00,126.38,126.38,126.3,126.31,6600.0,101.9301,101.9301,101.8656,101.8737,6600.0
2014-09-09 14:10:00,126.31,126.35,126.24,126.24,7400.0,101.8737,101.9059,101.8172,101.8172,7400.0
2014-09-09 14:15:00,126.25,126.28,126.19,126.25,7300.0,101.8253,101.8495,101.7769,101.8253,7300.0
2014-09-09 14:20:00,126.25,126.26,126.11,126.13,14300.0,101.8253,101.8334,101.7124,101.7285,14300.0
2014-09-09 14:25:00,126.13,126.14,126.05,126.12,13100.0,101.7285,101.7366,101.664,101.7204,13100.0
2014-09-09 14:30:00,126.12,126.16,126.02,126.07,13200.0,101.7204,101.7527,101.6398,101.6801,13200.0
2014-09-09 14:35:00,126.1,126.14,126.01,126.14,12200.0,101.7043,101.7366,101.6317,101.7366,12200.0
2014-09-09 14:40:00,126.17,126.21,126.12,126.14,7700.0,101.7608,101.793,101.7204,101.7366,7700.0
2014-09-09 14:45:00,126.1,126.19,126.09,126.15,8400.0,101.7043,101.7769,101.6962,101.7446,8400.0
2014-09-09 14:50:00,126.13,126.22,126.13,126.16,10500.0,101.7285,101.8011,101.7285,101.7527,10500.0
2014-09-09 14:55:00,126.17,126.17,126.06,126.15,8300.0,101.7608,101.7608,101.6721,101.7446,8300.0
2014-09-09 15:00:00,126.13,126.15,126.07,126.09,6900.0,101.7285,101.7446,101.6801,101.6962,6900.0
2014-09-09 15:05:00,126.06,126.14,126.01,126.04,18200.0,101.6721,101.7366,101.6317,101.6559,18200.0
2014-09-09 15:10:00,126.05,126.09,125.98,126.0,14000.0,101.664,101.6962,101.6075,101.6237,14000.0
2014-09-09 15:15:00,126.0,126.05,125.96,126.05,11100.0,101.6237,101.664,101.5914,101.664,11100.0
2014-09-09 15:20:00,126.07,126.07,125.96,125.99,21300.0,101.6801,101.6801,101.5914,101.6156,21300.0
2014-09-09 15:25:00,126.0,126.04,125.95,126.04,13400.0,101.6237,101.6559,101.5833,101.6559,13400.0
2014-09-09 15:30:00,126.03,126.04,125.97,126.04,18000.0,101.6479,101.6559,101.5995,101.6559,18000.0
2014-09-09 15:35:00,126.03,126.06,125.99,126.01,16300.0,101.6479,101.6721,101.6156,101.6317,16300.0
2014-09-09 15:40:00,125.99,126.07,125.99,126.02,17400.0,101.6156,101.6801,101.6156,101.6398,17400.0
2014-09-09 15:45:00,126.03,126.07,126.02,126.05,17200.0,101.6479,101.6801,101.6398,101.664,17200.0
2014-09-09 15:50:00,126.05,126.07,126.0,126.05,29400.0,101.664,101.6801,101.6237,101.664,29400.0
2014-09-09 15:55:00,126.05,126.12,126.02,126.11,51000.0,101.664,101.7204,101.6398,101.7124,51000.0
2014-09-10 09:30:00,126.36,126.49,126.03,126.32,26100.0,101.914,102.0189,101.6479,101.8818,26100.0
2014-09-10 09:35:00,126.42,126.49,126.36,126.48,10300.0,101.9624,102.0189,101.914,102.0108,10300.0
2014-09-10 09:40:00,126.44,126.46,126.3,126.37,10100.0,101.9785,101.9947,101.8656,101.9221,10100.0
2014-09-10 09:45:00,126.37,126.49,126.3,126.49,6800.0,101.9221,102.0189,101.8656,102.0189,6800.0
2014-09-10 09:50:00,126.46,126.47,126.18,126.18,5700.0,101.9947,102.0027,101.7688,101.7688,5700.0
2014-09-10 09:55:00,126.21,126.26,126.16,126.16,4600.0,101.793,101.8334,101.7527,101.7527,4600.0
2014-09-10 10:00:00,126.19,126.3,126.12,126.14,17000.0,101.7769,101.8656,101.7204,101.7366,17000.0
2014-09-10 10:05:00,126.16,126.35,126.12,126.19,20300.0,101.7527,101.9059,101.7204,101.7769,20300.0
2014-09-10 10:10:00,126.19,126.2,125.94,125.96,19900.0,101.7769,101.785,101.5753,101.5914,19900.0
2014-09-10 10:15:00,125.98,126.1,125.95,126.02,7100.0,101.6075,101.7043,101.5833,101.6398,7100.0
2014-09-10 10:20:00,126.0,126.03,125.96,125.98,11600.0,101.6237,101.6479,101.5914,101.6075,11600.0
2014-09-10 10:25:00,125.98,126.23,125.97,126.21,10300.0,101.6075,101.8092,101.5995,101.793,10300.0
2014-09-10 10:30:00,126.18,126.18,125.96,126.01,4800.0,101.7688,101.7688,101.5914,101.6317,4800.0
2014-09-10 10:35:00,126.01,126.02,125.91,126.01,11800.0,101.6317,101.6398,101.5511,101.6317,11800.0
2014-09-10 10:40:00,126.01,126.09,125.98,126.06,7900.0,101.6317,101.6962,101.6075,101.6721,7900.0
2014-09-10 10:45:00,126.09,126.11,126.01,126.03,12000.0,101.6962,101.7124,101.6317,101.6479,12000.0
2014-09-10 10:50:00,126.05,126.1,126.01,126.05,5200.0,101.664,101.7043,101.6317,101.664,5200.0
2014-09-10 10:55:00,126.03,126.13,126.01,126.1,8800.0,101.6479,101.7285,101.6317,101.7043,8800.0
2014-09-10 11:00:00,126.1,126.14,126.03,126.14,3100.0,101.7043,101.7366,101.6479,101.7366,3100.0
2014-09-10 11:05:00,126.13,126.13,126.03,126.03,13000.0,101.7285,101.7285,101.6479,101.6479,13000.0
2014-09-10 11:10:00,126.05,126.08,126.01,126.05,19200.0,101.664,101.6882,101.6317,101.664,19200.0
2014-09-10 11:15:00,126.05,126.13,126.04,126.05,12600.0,101.664,101.7285,101.6559,101.664,12600.0
2014-09-10 11:20:00,126.05,126.08,126.0,126.05,12900.0,101.664,101.6882,101.6237,101.664,12900.0
2014-09-10 11:25:00,126.06,126.07,126.0,126.06,9900.0,101.6721,101.6801,101.6237,101.6721,9900.0
2014-09-10 11:30:00,126.05,126.06,125.98,126.01,13200.0,101.664,101.6721,101.6075,101.6317,13200.0
2014-09-10 11:35:00,126.01,126.07,126.0,126.06,18100.0,101.6317,101.6801,101.6237,101.6721,18100.0
2014-09-10 11:40:00,126.06,126.06,126.01,126.04,6100.0,101.6721,101.6721,101.6317,101.6559,6100.0
2014-09-10 11:45:00,126.05,126.05,125.95,125.96,8600.0,101.664,101.664,101.5833,101.5914,8600.0
2014-09-10 11:50:00,125.96,126.07,125.96,126.0,18100.0,101.5914,101.6801,101.5914,101.6237,18100.0
2014-09-10 11:55:00,126.0,126.05,125.96,126.05,9600.0,101.6237,101.664,101.5914,101.664,9600.0
2014-09-10 12:00:00,126.05,126.06,125.94,125.99,8500.0,101.664,101.6721,101.5753,101.6156,8500.0
2014-09-10 12:05:00,126.01,126.01,125.94,125.94,3100.0,101.6317,101.6317,101.5753,101.5753,3100.0
2014-09-10 12:10:00,125.93,125.93,125.87,125.88,3100.0,101.5672,101.5672,101.5188,101.5269,3100.0
2014-09-10 12:15:00,125.9,125.97,125.89,125.91,6600.0,101.543,101.5995,101.5349,101.5511,6600.0
2014-09-10 12:20:00,125.94,126.07,125.93,126.05,5400.0,101.5753,101.6801,101.5672,101.664,5400.0
2014-09-10 12:25:00,126.05,126.05,125.96,125.96,1800.0,101.664,101.664,101.5914,101.5914,1800.0
2014-09-10 12:30:00,125.97,125.98,125.89,125.89,3800.0,101.5995,101.6075,101.5349,101.5349,3800.0
2014-09-10 12:35:00,125.9,126.0,125.9,126.0,4900.0,101.543,101.6237,101.543,101.6237,4900.0
2014-09-10 12:40:00,125.98,125.99,125.92,125.93,10700.0,101.6075,101.6156,101.5591,101.5672,10700.0
2014-09-10 12:45:00,125.95,126.01,125.94,126.01,2200.0,101.5833,101.6317,101.5753,101.6317,2200.0
2014-09-10 12:50:00,125.99,126.02,125.98,126.0,3100.0,101.6156,101.6398,101.6075,101.6237,3100.0
2014-09-10 12:55:00,125.99,125.99,125.94,125.97,2800.0,101.6156,101.6156,101.5753,101.5995,2800.0
2014-09-10 13:00:00,125.98,125.99,125.95,125.97,2200.0,101.6075,101.6156,101.5833,101.5995,2200.0
2014-09-10 13:05:00,125.95,126.05,125.93,126.01,4400.0,101.5833,101.664,101.5672,101.6317,4400.0
2014-09-10 13:10:00,126.02,126.1,126.01,126.07,3600.0,101.6398,101.7043,101.6317,101.6801,3600.0
2014-09-10 13:15:00,126.05,126.11,126.05,126.11,3800.0,101.664,101.7124,101.664,101.7124,3800.0
2014-09-10 13:20:00,126.09,126.09,126.05,126.07,3500.0,101.6962,101.6962,101.664,101.6801,3500.0
2014-09-10 13:25:00,126.05,126.19,126.02,126.18,6100.0,101.664,101.7769,101.6398,101.7688,6100.0
2014-09-10 13:30:00,126.18,126.18,126.11,126.12,6700.0,101.7688,101.7688,101.7124,101.7204,6700.0
2014-09-10 13:35:00,126.11,126.13,126.07,126.11,5300.0,101.7124,101.7285,101.6801,101.7124,5300.0
2014-09-10 13:40:00,126.09,126.14,126.08,126.11,4100.0,101.6962,101.7366,101.6882,101.7124,4100.0
2014-09-10 13:45:00,126.09,126.16,126.08,126.15,4800.0,101.6962,101.7527,101.6882,101.7446,4800.0
2014-09-10 13:50:00,126.14,126.34,126.14,126.32,12800.0,101.7366,101.8979,101.7366,101.8818,12800.0
2014-09-10 13:55:00,126.34,126.39,126.32,126.35,7100.0,101.8979,101.9382,101.8818,101.9059,7100.0
2014-09-10 14:00:00,126.37,126.38,126.32,126.36,5000.0,101.9221,101.9301,101.8818,101.914,5000.0
2014-09-10 14:05:00,126.37,126.37,126.25,126.25,6900.0,101.9221,101.9221,101.8253,101.8253,6900.0
2014-09-10 14:10:00,126.25,126.34,126.22,126.3,8400.0,101.8253,101.8979,101.8011,101.8656,8400.0
2014-09-10 14:15:00,126.3,126.36,126.28,126.29,5400.0,101.8656,101.914,101.8495,101.8576,5400.0
2014-09-10 14:20:00,126.27,126.32,126.23,126.3,4100.0,101.8414,101.8818,101.8092,101.8656,4100.0
2014-09-10 14:25:00,126.28,126.29,126.23,126.26,5200.0,101.8495,101.8576,101.8092,101.8334,5200.0
2014-09-10 14:30:00,126.24,126.25,126.1,126.1,7300.0,101.8172,101.8253,101.7043,101.7043,7300.0
2014-09-10 14:35:00,126.1,126.13,126.04,126.04,6700.0,101.7043,101.7285,101.6559,101.6559,6700.0
2014-09-10 14:40:00,126.04,126.15,126.04,126.11,7200.0,101.6559,101.7446,101.6559,101.7124,7200.0
2014-09-10 14:45:00,126.13,126.19,126.11,126.14,3900.0,101.7285,101.7769,101.7124,101.7366,3900.0
2014-09-10 14:50:00,126.17,126.18,126.08,126.08,6900.0,101.7608,101.7688,101.6882,101.6882,6900.0
2014-09-10 14:55:00,126.1,126.14,126.07,126.14,5800.0,101.7043,101.7366,101.6801,101.7366,5800.0
2014-09-10 15:00:00,126.14,126.32,126.13,126.32,8400.0,101.7366,101.8818,101.7285,101.8818,8400.0
2014-09-10 15:05:00,126.33,126.36,126.26,126.36,8500.0,101.8898,101.914,101.8334,101.914,8500.0
2014-09-10 15:10:00,126.35,126.35,126.23,126.24,7200.0,101.9059,101.9059,101.8092,101.8172,7200.0
2014-09-10 15:15:00,126.25,126.27,126.21,126.25,9000.0,101.8253,101.8414,101.793,101.8253,9000.0
2014-09-10 15:20:00,126.24,126.3,126.23,126.27,10300.0,101.8172,101.8656,101.8092,101.8414,10300.0
2014-09-10 15:25:00,126.28,126.28,126.2,126.21,6100.0,101.8495,101.8495,101.785,101.793,6100.0
2014-09-10 15:30:00,126.22,126.27,126.21,126.24,10000.0,101.8011,101.8414,101.793,101.8172,10000.0
2014-09-10 15:35:00,126.25,126.25,126.14,126.15,9300.0,101.8253,101.8253,101.7366,101.7446,9300.0
2014-09-10 15:40:00,126.14,126.15,126.06,126.06,17400.0,101.7366,101.7446,101.6721,101.6721,17400.0
2014-09-10 15:45:00,126.06,126.06,126.02,126.03,19700.0,101.6721,101.6721,101.6398,101.6479,19700.0
2014-09-10 15:50:00,126.05,126.11,126.01,126.04,28600.0,101.664,101.7124,101.6317,101.6559,28600.0
2014-09-10 15:55:00,126.05,126.18,126.05,126.16,65300.0,101.664,101.7688,101.664,101.7527,65300.0
2014-09-11 09:30:00,126.16,126.53,125.83,126.03,48600.0,101.7527,102.0511,101.4865,101.6479,48600.0
2014-09-11 09:35:00,126.09,126.36,126.09,126.17,14000.0,101.6962,101.914,101.6962,101.7608,14000.0
2014-09-11 09:40:00,126.25,126.36,126.21,126.21,9900.0,101.8253,101.914,101.793,101.793,9900.0
2014-09-11 09:45:00,126.18,126.27,126.16,126.25,12300.0,101.7688,101.8414,101.7527,101.8253,12300.0
2014-09-11 09:50:00,126.21,126.29,126.15,126.29,6400.0,101.793,101.8576,101.7446,101.8576,6400.0
2014-09-11 09:55:00,126.28,126.28,126.14,126.23,12300.0,101.8495,101.8495,101.7366,101.8092,12300.0
2014-09-11 10:00:00,126.21,126.22,126.07,126.14,12900.0,101.793,101.8011,101.6801,101.7366,12900.0
2014-09-11 10:05:00,126.12,126.2,126.08,126.2,6200.0,101.7204,101.785,101.6882,101.785,6200.0
2014-09-11 10:10:00,126.21,126.21,126.11,126.16,7100.0,101.793,101.793,101.7124,101.7527,7100.0
2014-09-11 10:15:00,126.14,126.2,126.04,126.2,9100.0,101.7366,101.785,101.6559,101.785,9100.0
2014-09-11 10:20:00,126.18,126.34,126.12,126.16,17600.0,101.7688,101.8979,101.7204,101.7527,17600.0
2014-09-11 10:25:00,126.17,126.2,126.09,126.16,10300.0,101.7608,101.785,101.6962,101.7527,10300.0
2014-09-11 10:30:00,126.16,126.2,126.13,126.14,6500.0,101.7527,101.785,101.7285,101.7366,6500.0
2014-09-11 10:35:00,126.13,126.14,126.02,126.08,17600.0,101.7285,101.7366,101.6398,101.6882,17600.0
2014-09-11 10:40:00,126.06,126.07,125.95,126.02,14600.0,101.6721,101.6801,101.5833,101.6398,14600.0
2014-09-11 10:45:00,125.99,126.03,125.95,125.97,9800.0,101.6156,101.6479,101.5833,101.5995,9800.0
2014-09-11 10:50:00,125.94,125.98,125.88,125.95,10600.0,101.5753,101.6075,101.5269,101.5833,10600.0
2014-09-11 10:55:00,125.91,125.99,125.82,125.91,24400.0,101.5511,101.6156,101.4785,101.5511,24400.0
2014-09-11 11:00:00,125.95,125.99,125.9,125.94,20400.0,101.5833,101.6156,101.543,101.5753,20400.0
2014-09-11 11:05:00,125.92,125.99,125.9,125.99,5600.0,101.5591,101.6156,101.543,101.6156,5600.0
2014-09-11 11:10:00,125.97,125.97,125.92,125.92,5300.0,101.5995,101.5995,101.5591,101.5591,5300.0
2014-09-11 11:15:00,125.93,126.06,125.93,126.05,10400.0,101.5672,101.6721,101.5672,101.664,10400.0
2014-09-11 11:20:00,126.05,126.08,125.96,126.0,16300.0,101.664,101.6882,101.5914,101.6237,16300.0
2014-09-11 11:25:00,126.0,126.01,125.87,125.88,15300.0,101.6237,101.6317,101.5188,101.5269,15300.0
2014-09-11 11:30:00,125.91,126.02,125.91,125.98,10000.0,101.5511,101.6398,101.5511,101.6075,10000.0
2014-09-11 11:35:00,125.99,125.99,125.88,125.9,10200.0,101.6156,101.6156,101.5269,101.543,10200.0
2014-09-11 11:40:00,125.9,126.0,125.87,125.98,34100.0,101.543,101.6237,101.5188,101.6075,34100.0
2014-09-11 11:45:00,125.98,126.0,125.92,125.97,6000.0,101.6075,101.6237,101.5591,101.5995,6000.0
2014-09-11 11:50:00,125.98,126.0,125.9,125.93,6000.0,101.6075,101.6237,101.543,101.5672,6000.0
2014-09-11 11:55:00,125.97,126.01,125.92,125.94,19400.0,101.5995,101.6317,101.5591,101.5753,19400.0
2014-09-11 12:00:00,125.92,126.0,125.92,125.95,7700.0,101.5591,101.6237,101.5591,101.5833,7700.0
2014-09-11 12:05:00,125.96,125.97,125.86,125.9,10200.0,101.5914,101.5995,101.5107,101.543,10200.0
2014-09-11 12:10:00,125.87,125.95,125.87,125.9,6900.0,101.5188,101.5833,101.5188,101.543,6900.0
2014-09-11 12:15:00,125.92,125.93,125.86,125.89,4700.0,101.5591,101.5672,101.5107,101.5349,4700.0
2014-09-11 12:20:00,125.89,125.89,125.83,125.83,9000.0,101.5349,101.5349,101.4865,101.4865,9000.0
2014-09-11 12:25:00,125.85,125.94,125.84,125.94,14500.0,101.5027,101.5753,101.4946,101.5753,14500.0
2014-09-11 12:30:00,125.92,125.97,125.9,125.92,6800.0,101.5591,101.5995,101.543,101.5591,6800.0
2014-09-11 12:35:00,125.93,125.97,125.88,125.91,44800.0,101.5672,101.5995,101.5269,101.5511,44800.0
2014-09-11 12:40:00,125.93,125.93,125.9,125.92,3900.0,101.5672,101.5672,101.543,101.5591,3900.0
2014-09-11 12:45:00,125.93,125.95,125.9,125.9,7800.0,101.5672,101.5833,101.543,101.543,7800.0
2014-09-11 12:50:00,125.92,125.94,125.88,125.94,5500.0,101.5591,101.5753,101.5269,101.5753,5500.0
2014-09-11 12:55:00,125.91,125.91,125.84,125.87,13100.0,101.5511,101.5511,101.4946,101.5188,13100.0
2014-09-11 13:00:00,125.87,125.9,125.85,125.89,6600.0,101.5188,101.543,101.5027,101.5349,6600.0
2014-09-11 13:05:00,125.9,125.9,125.84,125.86,12600.0,101.543,101.543,101.4946,101.5107,12600.0
2014-09-11 13:10:00,125.84,125.86,125.81,125.86,9300.0,101.4946,101.5107,101.4704,101.5107,9300.0
2014-09-11 13:15:00,125.85,125.88,125.83,125.86,7100.0,101.5027,101.5269,101.4865,101.5107,7100.0
2014-09-11 13:20:00,125.85,125.85,125.76,125.78,17100.0,101.5027,101.5027,101.4301,101.4462,17100.0
2014-09-11 13:25:00,125.78,125.8,125.64,125.71,26500.0,101.4462,101.4624,101.3333,101.3898,26500.0
2014-09-11 13:30:00,125.69,125.8,125.68,125.8,11500.0,101.3736,101.4624,101.3656,101.4624,11500.0
2014-09-11 13:35:00,125.78,125.81,125.72,125.75,23500.0,101.4462,101.4704,101.3978,101.422,23500.0
2014-09-11 13:40:00,125.75,125.82,125.72,125.72,9300.0,101.422,101.4785,101.3978,101.3978,9300.0
2014-09-11 13:45:00,125.74,125.76,125.71,125.73,12600.0,101.414,101.4301,101.3898,101.4059,12600.0
2014-09-11 13:50:00,125.74,125.76,125.7,125.73,22400.0,101.414,101.4301,101.3817,101.4059,22400.0
2014-09-11 13:55:00,125.74,125.77,125.71,125.74,10700.0,101.414,101.4382,101.3898,101.414,10700.0
2014-09-11 14:00:00,125.75,125.9,125.75,125.89,10000.0,101.422,101.543,101.422,101.5349,10000.0
2014-09-11 14:05:00,125.9,125.96,125.88,125.95,10900.0,101.543,101.5914,101.5269,101.5833,10900.0
2014-09-11 14:10:00,125.96,126.06,125.96,125.96,8500.0,101.5914,101.6721,101.5914,101.5914,8500.0
2014-09-11 14:15:00,125.95,126.02,125.93,125.98,6400.0,101.5833,101.6398,101.5672,101.6075,6400.0
2014-09-11 14:20:00,125.97,125.98,125.91,125.97,5000.0,101.5995,101.6075,101.5511,101.5995,5000.0
2014-09-11 14:25:00,125.97,126.04,125.96,125.97,8100.0,101.5995,101.6559,101.5914,101.5995,8100.0
2014-09-11 14:30:00,125.96,126.08,125.94,126.05,12900.0,101.5914,101.6882,101.5753,101.664,12900.0
2014-09-11 14:35:00,126.06,126.07,125.97,125.97,5000.0,101.6721,101.6801,101.5995,101.5995,5000.0
2014-09-11 14:40:00,125.99,126.01,125.91,125.92,11000.0,101.6156,101.6317,101.5511,101.5591,11000.0
2014-09-11 14:45:00,125.92,125.94,125.87,125.9,19800.0,101.5591,101.5753,101.5188,101.543,19800.0
2014-09-11 14:50:00,125.9,125.91,125.86,125.91,15300.0,101.543,101.5511,101.5107,101.5511,15300.0
2014-09-11 14:55:00,125.92,125.93,125.85,125.93,10000.0,101.5591,101.5672,101.5027,101.5672,10000.0
2014-09-11 15:00:00,125.93,125.96,125.89,125.93,13700.0,101.5672,101.5914,101.5349,101.5672,13700.0
2014-09-11 15:05:00,125.93,125.94,125.88,125.9,16500.0,101.5672,101.5753,101.5269,101.543,16500.0
2014-09-11 15:10:00,125.88,125.93,125.88,125.92,12700.0,101.5269,101.5672,101.5269,101.5591,12700.0
2014-09-11 15:15:00,125.92,125.93,125.88,125.88,15900.0,101.5591,101.5672,101.5269,101.5269,15900.0
2014-09-11 15:20:00,125.88,125.92,125.85,125.86,27600.0,101.5269,101.5591,101.5027,101.5107,27600.0
2014-09-11 15:25:00,125.87,125.89,125.82,125.87,16500.0,101.5188,101.5349,101.4785,101.5188,16500.0
2014-09-11 15:30:00,125.89,125.92,125.85,125.92,34400.0,101.5349,101.5591,101.5027,101.5591,34400.0
2014-09-11 15:35:00,125.91,125.92,125.88,125.92,22900.0,101.5511,101.5591,101.5269,101.5591,22900.0
2014-09-11 15:40:00,125.92,125.92,125.9,125.91,12500.0,101.5591,101.5591,101.543,101.5511,12500.0
2014-09-11 15:45:00,125.91,125.98,125.89,125.95,33000.0,101.5511,101.6075,101.5349,101.5833,33000.0
2014-09-11 15:50:00,125.95,126.02,125.93,125.95,42000.0,101.5833,101.6398,101.5672,101.5833,42000.0
2014-09-11 15:55:00,125.94,126.02,125.91,125.94,55100.0,101.5753,101.6398,101.5511,101.5753,55100.0
2014-09-12 09:30:00,126.25,126.25,125.76,125.93,45500.0,101.8253,101.8253,101.4301,101.5672,45500.0
2014-09-12 09:35:00,125.87,125.95,125.78,125.86,14800.0,101.5188,101.5833,101.4462,101.5107,14800.0
2014-09-12 09:40:00,125.85,125.88,125.72,125.75,8700.0,101.5027,101.5269,101.3978,101.422,8700.0
2014-09-12 09:45:00,125.75,125.79,125.59,125.65,23700.0,101.422,101.4543,101.293,101.3414,23700.0
2014-09-12 09:50:00,125.63,125.65,125.49,125.51,19000.0,101.3252,101.3414,101.2123,101.2285,19000.0
2014-09-12 09:55:00,125.51,125.58,125.36,125.37,16000.0,101.2285,101.2849,101.1075,101.1155,16000.0
2014-09-12 10:00:00,125.39,125.53,125.27,125.31,22900.0,101.1317,101.2446,101.0349,101.0671,22900.0
2014-09-12 10:05:00,125.31,125.58,125.25,125.57,15400.0,101.0671,101.2849,101.0188,101.2768,15400.0
2014-09-12 10:10:00,125.6,125.67,125.52,125.62,16000.0,101.301,101.3575,101.2365,101.3172,16000.0
2014-09-12 10:15:00,125.65,125.82,125.65,125.78,16600.0,101.3414,101.4785,101.3414,101.4462,16600.0
2014-09-12 10:20:00,125.79,125.84,125.67,125.7,15200.0,101.4543,101.4946,101.3575,101.3817,15200.0
2014-09-12 10:25:00,125.68,125.69,125.55,125.58,6400.0,101.3656,101.3736,101.2607,101.2849,6400.0
2014-09-12 10:30:00,125.58,125.67,125.53,125.67,4600.0,101.2849,101.3575,101.2446,101.3575,4600.0
2014-09-12 10:35:00,125.68,125.7,125.58,125.58,10600.0,101.3656,101.3817,101.2849,101.2849,10600.0
2014-09-12 10:40:00,125.61,125.72,125.61,125.65,6200.0,101.3091,101.3978,101.3091,101.3414,6200.0
2014-09-12 10:45:00,125.64,125.66,125.52,125.59,8700.0,101.3333,101.3494,101.2365,101.293,8700.0
2014-09-12 10:50:00,125.61,125.76,125.61,125.75,8600.0,101.3091,101.4301,101.3091,101.422,8600.0
2014-09-12 10:55:00,125.77,125.81,125.7,125.75,8300.0,101.4382,101.4704,101.3817,101.422,8300.0
2014-09-12 11:00:00,125.75,125.8,125.68,125.68,3400.0,101.422,101.4624,101.3656,101.3656,3400.0
2014-09-12 11:05:00,125.68,125.68,125.55,125.55,3000.0,101.3656,101.3656,101.2607,101.2607,3000.0
2014-09-12 11:10:00,125.56,125.58,125.43,125.46,8300.0,101.2688,101.2849,101.1639,101.1881,8300.0
2014-09-12 11:15:00,125.51,125.55,125.49,125.49,3000.0,101.2285,101.2607,101.2123,101.2123,3000.0
2014-09-12 11:20:00,125.49,125.51,125.42,125.5,11200.0,101.2123,101.2285,101.1559,101.2204,11200.0
2014-09-12 11:25:00,125.54,125.61,125.5,125.54,5000.0,101.2527,101.3091,101.2204,101.2527,5000.0
2014-09-12 11:30:00,125.52,125.54,125.46,125.49,2600.0,101.2365,101.2527,101.1881,101.2123,2600.0
2014-09-12 11:35:00,125.48,125.53,125.45,125.48,3600.0,101.2043,101.2446,101.1801,101.2043,3600.0
2014-09-12 11:40:00,125.47,125.51,125.45,125.49,2700.0,101.1962,101.2285,101.1801,101.2123,2700.0
2014-09-12 11:45:00,125.51,125.54,125.45,125.45,5700.0,101.2285,101.2527,101.1801,101.1801,5700.0
2014-09-12 11:50:00,125.45,125.5,125.37,125.5,5900.0,101.1801,101.2204,101.1155,101.2204,5900.0
2014-09-12 11:55:00,125.49,125.49,125.4,125.46,2600.0,101.2123,101.2123,101.1397,101.1881,2600.0
2014-09-12 12:00:00,125.45,125.47,125.33,125.33,11500.0,101.1801,101.1962,101.0833,101.0833,11500.0
2014-09-12 12:05:00,125.34,125.43,125.34,125.4,5900.0,101.0913,101.1639,101.0913,101.1397,5900.0
2014-09-12 12:10:00,125.4,125.47,125.4,125.47,2900.0,101.1397,101.1962,101.1397,101.1962,2900.0
2014-09-12 12:15:00,125.47,125.52,125.44,125.44,3800.0,101.1962,101.2365,101.172,101.172,3800.0
2014-09-12 12:20:00,125.42,125.44,125.37,125.39,6700.0,101.1559,101.172,101.1155,101.1317,6700.0
2014-09-12 12:25:00,125.39,125.45,125.39,125.45,4400.0,101.1317,101.1801,101.1317,101.1801,4400.0
2014-09-12 12:30:00,125.46,125.46,125.33,125.37,4900.0,101.1881,101.1881,101.0833,101.1155,4900.0
2014-09-12 12:35:00,125.37,125.39,125.31,125.33,7100.0,101.1155,101.1317,101.0671,101.0833,7100.0
2014-09-12 12:40:00,125.34,125.39,125.34,125.39,4400.0,101.0913,101.1317,101.0913,101.1317,4400.0
2014-09-12 12:45:00,125.38,125.41,125.35,125.41,3400.0,101.1236,101.1478,101.0994,101.1478,3400.0
2014-09-12 12:50:00,125.38,125.45,125.34,125.36,5400.0,101.1236,101.1801,101.0913,101.1075,5400.0
2014-09-12 12:55:00,125.35,125.45,125.35,125.41,4100.0,101.0994,101.1801,101.0994,101.1478,4100.0
2014-09-12 13:00:00,125.41,125.45,125.37,125.42,6100.0,101.1478,101.1801,101.1155,101.1559,6100.0
2014-09-12 13:05:00,125.4,125.4,125.32,125.36,2300.0,101.1397,101.1397,101.0752,101.1075,2300.0
2014-09-12 13:10:00,125.36,125.36,125.27,125.3,4800.0,101.1075,101.1075,101.0349,101.0591,4800.0
2014-09-12 13:15:00,125.28,125.3,125.21,125.26,5800.0,101.043,101.0591,100.9865,101.0268,5800.0
2014-09-12 13:20:00,125.25,125.28,125.18,125.2,15200.0,101.0188,101.043,100.9623,100.9784,15200.0
2014-09-12 13:25:00,125.22,125.3,125.22,125.25,5500.0,100.9946,101.0591,100.9946,101.0188,5500.0
2014-09-12 13:30:00,125.25,125.25,125.16,125.19,4700.0,101.0188,101.0188,100.9462,100.9704,4700.0
2014-09-12 13:35:00,125.18,125.19,125.1,125.1,8600.0,100.9623,100.9704,100.8978,100.8978,8600.0
2014-09-12 13:40:00,125.13,125.21,125.08,125.21,6000.0,100.922,100.9865,100.8816,100.9865,6000.0
2014-09-12 13:45:00,125.21,125.21,125.15,125.17,5900.0,100.9865,100.9865,100.9381,100.9542,5900.0
2014-09-12 13:50:00,125.14,125.23,125.13,125.23,3100.0,100.93,101.0026,100.922,101.0026,3100.0
2014-09-12 13:55:00,125.21,125.24,125.17,125.22,4400.0,100.9865,101.0107,100.9542,100.9946,4400.0
2014-09-12 14:00:00,125.2,125.21,125.15,125.18,15800.0,100.9784,100.9865,100.9381,100.9623,15800.0
2014-09-12 14:05:00,125.19,125.22,125.16,125.18,5500.0,100.9704,100.9946,100.9462,100.9623,5500.0
2014-09-12 14:10:00,125.19,125.31,125.17,125.26,10400.0,100.9704,101.0671,100.9542,101.0268,10400.0
2014-09-12 14:15:00,125.27,125.31,125.24,125.28,5300.0,101.0349,101.0671,101.0107,101.043,5300.0
2014-09-12 14:20:00,125.31,125.31,125.24,125.3,4600.0,101.0671,101.0671,101.0107,101.0591,4600.0
2014-09-12 14:25:00,125.3,125.31,125.19,125.24,4900.0,101.0591,101.0671,100.9704,101.0107,4900.0
2014-09-12 14:30:00,125.2,125.25,125.15,125.19,5200.0,100.9784,101.0188,100.9381,100.9704,5200.0
2014-09-12 14:35:00,125.21,125.24,125.09,125.12,9200.0,100.9865,101.0107,100.8897,100.9139,9200.0
2014-09-12 14:40:00,125.11,125.17,125.02,125.12,22000.0,100.9058,100.9542,100.8333,100.9139,22000.0
2014-09-12 14:45:00,125.12,125.16,125.05,125.1,42300.0,100.9139,100.9462,100.8574,100.8978,42300.0
2014-09-12 14:50:00,125.15,125.15,125.09,125.15,15300.0,100.9381,100.9381,100.8897,100.9381,15300.0
2014-09-12 14:55:00,125.15,125.2,125.1,125.1,34600.0,100.9381,100.9784,100.8978,100.8978,34600.0
2014-09-12 15:00:00,125.11,125.15,125.04,125.07,13500.0,100.9058,100.9381,100.8494,100.8736,13500.0
2014-09-12 15:05:00,125.09,125.18,125.08,125.17,18000.0,100.8897,100.9623,100.8816,100.9542,18000.0
2014-09-12 15:10:00,125.15,125.19,125.13,125.15,24900.0,100.9381,100.9704,100.922,100.9381,24900.0
2014-09-12 15:15:00,125.16,125.19,125.12,125.16,20700.0,100.9462,100.9704,100.9139,100.9462,20700.0
2014-09-12 15:20:00,125.18,125.18,125.13,125.14,18100.0,100.9623,100.9623,100.922,100.93,18100.0
2014-09-12 15:25:00,125.14,125.18,125.08,125.12,26300.0,100.93,100.9623,100.8816,100.9139,26300.0
2014-09-12 15:30:00,125.11,125.17,125.11,125.12,17800.0,100.9058,100.9542,100.9058,100.9139,17800.0
2014-09-12 15:35:00,125.13,125.15,125.08,125.12,23000.0,100.922,100.9381,100.8816,100.9139,23000.0
2014-09-12 15:40:00,125.13,125.22,125.11,125.18,89800.0,100.922,100.9946,100.9058,100.9623,89800.0
2014-09-12 15:45:00,125.18,125.22,125.13,125.18,27300.0,100.9623,100.9946,100.922,100.9623,27300.0
2014-09-12 15:50:00,125.17,125.3,125.09,125.27,44300.0,100.9542,101.0591,100.8897,101.0349,44300.0
2014-09-12 15:55:00,125.28,125.39,125.28,125.38,66700.0,101.043,101.1317,101.043,101.1236,66700.0
2014-09-15 09:30:00,125.57,126.53,125.5,126.33,77200.0,101.2768,102.0511,101.2204,101.8898,77200.0
2014-09-15 09:35:00,126.25,126.25,125.66,125.77,17800.0,101.8253,101.8253,101.3494,101.4382,17800.0
2014-09-15 09:40:00,125.78,126.01,125.77,125.83,13500.0,101.4462,101.6317,101.4382,101.4865,13500.0
2014-09-15 09:45:00,125.87,125.87,125.68,125.87,13000.0,101.5188,101.5188,101.3656,101.5188,13000.0
2014-09-15 09:50:00,125.88,126.0,125.78,125.82,19400.0,101.5269,101.6237,101.4462,101.4785,19400.0
2014-09-15 09:55:00,125.83,125.86,125.77,125.78,13700.0,101.4865,101.5107,101.4382,101.4462,13700.0
2014-09-15 10:00:00,125.78,125.85,125.68,125.73,14200.0,101.4462,101.5027,101.3656,101.4059,14200.0
2014-09-15 10:05:00,125.73,125.8,125.68,125.7,9800.0,101.4059,101.4624,101.3656,101.3817,9800.0
2014-09-15 10:10:00,125.68,125.73,125.59,125.73,10200.0,101.3656,101.4059,101.293,101.4059,10200.0
2014-09-15 10:15:00,125.71,125.73,125.59,125.68,7200.0,101.3898,101.4059,101.293,101.3656,7200.0
2014-09-15 10:20:00,125.65,125.73,125.61,125.72,10100.0,101.3414,101.4059,101.3091,101.3978,10100.0
2014-09-15 10:25:00,125.72,125.86,125.7,125.8,98200.0,101.3978,101.5107,101.3817,101.4624,98200.0
2014-09-15 10:30:00,125.82,125.85,125.79,125.79,34000.0,101.4785,101.5027,101.4543,101.4543,34000.0
2014-09-15 10:35:00,125.81,125.89,125.8,125.87,30600.0,101.4704,101.5349,101.4624,101.5188,30600.0
2014-09-15 10:40:00,125.87,125.87,125.82,125.85,41100.0,101.5188,101.5188,101.4785,101.5027,41100.0
2014-09-15 10:45:00,125.86,125.87,125.79,125.82,33100.0,101.5107,101.5188,101.4543,101.4785,33100.0
2014-09-15 10:50:00,125.82,125.86,125.81,125.83,12100.0,101.4785,101.5107,101.4704,101.4865,12100.0
2014-09-15 10:55:00,125.83,125.9,125.81,125.88,13600.0,101.4865,101.543,101.4704,101.5269,13600.0
2014-09-15 11:00:00,125.87,125.92,125.84,125.87,13800.0,101.5188,101.5591,101.4946,101.5188,13800.0
2014-09-15 11:05:00,125.87,125.87,125.78,125.85,20500.0,101.5188,101.5188,101.4462,101.5027,20500.0
2014-09-15 11:10:00,125.84,125.87,125.81,125.82,12400.0,101.4946,101.5188,101.4704,101.4785,12400.0
2014-09-15 11:15:00,125.83,125.86,125.74,125.77,23400.0,101.4865,101.5107,101.414,101.4382,23400.0
2014-09-15 11:20:00,125.75,125.8,125.75,125.76,5600.0,101.422,101.4624,101.422,101.4301,5600.0
2014-09-15 11:25:00,125.76,125.81,125.76,125.78,11600.0,101.4301,101.4704,101.4301,101.4462,11600.0
2014-09-15 11:30:00,125.74,125.84,125.74,125.82,9900.0,101.414,101.4946,101.414,101.4785,9900.0
2014-09-15 11:35:00,125.82,125.83,125.79,125.82,2800.0,101.4785,101.4865,101.4543,101.4785,2800.0
2014-09-15 11:40:00,125.81,125.81,125.75,125.79,6300.0,101.4704,101.4704,101.422,101.4543,6300.0
2014-09-15 11:45:00,125.75,125.8,125.73,125.79,3400.0,101.422,101.4624,101.4059,101.4543,3400.0
2014-09-15 11:50:00,125.79,125.8,125.68,125.69,24800.0,101.4543,101.4624,101.3656,101.3736,24800.0
2014-09-15 11:55:00,125.69,125.72,125.64,125.7,17900.0,101.3736,101.3978,101.3333,101.3817,17900.0
2014-09-15 12:00:00,125.71,125.75,125.71,125.75,11400.0,101.3898,101.422,101.3898,101.422,11400.0
2014-09-15 12:05:00,125.76,125.79,125.74,125.76,6700.0,101.4301,101.4543,101.414,101.4301,6700.0
2014-09-15 12:10:00,125.74,125.78,125.7,125.78,18400.0,101.414,101.4462,101.3817,101.4462,18400.0
2014-09-15 12:15:00,125.75,125.78,125.72,125.76,5200.0,101.422,101.4462,101.3978,101.4301,5200.0
2014-09-15 12:20:00,125.75,125.84,125.72,125.83,11900.0,101.422,101.4946,101.3978,101.4865,11900.0
2014-09-15 12:25:00,125.85,125.88,125.83,125.86,3700.0,101.5027,101.5269,101.4865,101.5107,3700.0
2014-09-15 12:30:00,125.87,125.87,125.79,125.81,7200.0,101.5188,101.5188,101.4543,101.4704,7200.0
2014-09-15 12:35:00,125.81,125.82,125.77,125.77,7500.0,101.4704,101.4785,101.4382,101.4382,7500.0
2014-09-15 12:40:00,125.77,125.81,125.77,125.8,5600.0,101.4382,101.4704,101.4382,101.4624,5600.0
2014-09-15 12:45:00,125.81,125.83,125.79,125.83,4200.0,101.4704,101.4865,101.4543,101.4865,4200.0
2014-09-15 12:50:00,125.81,125.83,125.8,125.81,3200.0,101.4704,101.4865,101.4624,101.4704,3200.0
2014-09-15 12:55:00,125.82,125.83,125.8,125.8,5900.0,101.4785,101.4865,101.4624,101.4624,5900.0
2014-09-15 13:00:00,125.79,125.81,125.76,125.81,6500.0,101.4543,101.4704,101.4301,101.4704,6500.0
2014-09-15 13:05:00,125.82,125.84,125.79,125.79,9400.0,101.4785,101.4946,101.4543,101.4543,9400.0
2014-09-15 13:10:00,125.78,125.82,125.78,125.82,7800.0,101.4462,101.4785,101.4462,101.4785,7800.0
2014-09-15 13:15:00,125.84,125.87,125.81,125.81,1800.0,101.4946,101.5188,101.4704,101.4704,1800.0
2014-09-15 13:20:00,125.8,125.8,125.76,125.78,6700.0,101.4624,101.4624,101.4301,101.4462,6700.0
2014-09-15 13:25:00,125.8,125.8,125.76,125.76,18900.0,101.4624,101.4624,101.4301,101.4301,18900.0
2014-09-15 13:30:00,125.75,125.8,125.75,125.77,8200.0,101.422,101.4624,101.422,101.4382,8200.0
2014-09-15 13:35:00,125.76,125.81,125.75,125.78,7400.0,101.4301,101.4704,101.422,101.4462,7400.0
2014-09-15 13:40:00,125.8,125.8,125.75,125.78,7700.0,101.4624,101.4624,101.422,101.4462,7700.0
2014-09-15 13:45:00,125.78,125.8,125.75,125.75,3200.0,101.4462,101.4624,101.422,101.422,3200.0
2014-09-15 13:50:00,125.76,125.8,125.74,125.78,10200.0,101.4301,101.4624,101.414,101.4462,10200.0
2014-09-15 13:55:00,125.79,125.8,125.77,125.77,3600.0,101.4543,101.4624,101.4382,101.4382,3600.0
2014-09-15 14:00:00,125.76,125.82,125.76,125.78,6400.0,101.4301,101.4785,101.4301,101.4462,6400.0
2014-09-15 14:05:00,125.8,125.8,125.75,125.8,5600.0,101.4624,101.4624,101.422,101.4624,5600.0
2014-09-15 14:10:00,125.79,125.79,125.72,125.77,9500.0,101.4543,101.4543,101.3978,101.4382,9500.0
2014-09-15 14:15:00,125.77,125.79,125.73,125.77,6900.0,101.4382,101.4543,101.4059,101.4382,6900.0
2014-09-15 14:20:00,125.77,125.82,125.77,125.82,8400.0,101.4382,101.4785,101.4382,101.4785,8400.0
2014-09-15 14:25:00,125.82,125.86,125.79,125.83,11600.0,101.4785,101.5107,101.4543,101.4865,11600.0
2014-09-15 14:30:00,125.83,125.85,125.8,125.83,14200.0,101.4865,101.5027,101.4624,101.4865,14200.0
2014-09-15 14:35:00,125.84,125.86,125.8,125.8,15400.0,101.4946,101.5107,101.4624,101.4624,15400.0
2014-09-15 14:40:00,125.8,125.8,125.72,125.74,8700.0,101.4624,101.4624,101.3978,101.414,8700.0
2014-09-15 14:45:00,125.75,125.75,125.67,125.67,7300.0,101.422,101.422,101.3575,101.3575,7300.0
2014-09-15 14:50:00,125.69,125.73,125.69,125.7,13300.0,101.3736,101.4059,101.3736,101.3817,13300.0
2014-09-15 14:55:00,125.7,125.72,125.68,125.7,14200.0,101.3817,101.3978,101.3656,101.3817,14200.0
2014-09-15 15:00:00,125.7,125.73,125.67,125.69,18600.0,101.3817,101.4059,101.3575,101.3736,18600.0
2014-09-15 15:05:00,125.68,125.72,125.68,125.7,14100.0,101.3656,101.3978,101.3656,101.3817,14100.0
2014-09-15 15:10:00,125.71,125.71,125.63,125.65,15900.0,101.3898,101.3898,101.3252,101.3414,15900.0
2014-09-15 15:15:00,125.65,125.71,125.63,125.67,11100.0,101.3414,101.3898,101.3252,101.3575,11100.0
2014-09-15 15:20:00,125.66,125.69,125.63,125.68,12600.0,101.3494,101.3736,101.3252,101.3656,12600.0
2014-09-15 15:25:00,125.69,125.7,125.64,125.68,14400.0,101.3736,101.3817,101.3333,101.3656,14400.0
2014-09-15 15:30:00,125.68,125.71,125.65,125.66,26100.0,101.3656,101.3898,101.3414,101.3494,26100.0
2014-09-15 15:35:00,125.66,125.67,125.62,125.64,13200.0,101.3494,101.3575,101.3172,101.3333,13200.0
2014-09-15 15:40:00,125.64,125.64,125.53,125.54,14500.0,101.3333,101.3333,101.2446,101.2527,14500.0
2014-09-15 15:45:00,125.54,125.54,125.47,125.48,25100.0,101.2527,101.2527,101.1962,101.2043,25100.0
2014-09-15 15:50:00,125.49,125.61,125.45,125.61,49800.0,101.2123,101.3091,101.1801,101.3091,49800.0
2014-09-15 15:55:00,125.6,125.75,125.59,125.72,60300.0,101.301,101.422,101.293,101.3978,60300.0
2014-09-16 09:30:00,125.6,126.07,125.58,125.81,55500.0,101.301,101.6801,101.2849,101.4704,55500.0
2014-09-16 09:35:00,125.71,125.84,125.52,125.58,10300.0,101.3898,101.4946,101.2365,101.2849,10300.0
2014-09-16 09:40:00,125.55,125.97,125.55,125.95,25100.0,101.2607,101.5995,101.2607,101.5833,25100.0
2014-09-16 09:45:00,125.97,126.15,125.97,126.15,13100.0,101.5995,101.7446,101.5995,101.7446,13100.0
2014-09-16 09:50:00,126.18,126.32,126.1,126.3,15800.0,101.7688,101.8818,101.7043,101.8656,15800.0
2014-09-16 09:55:00,126.32,126.39,126.22,126.24,11000.0,101.8818,101.9382,101.8011,101.8172,11000.0
2014-09-16 10:00:00,126.27,126.41,126.23,126.3,12100.0,101.8414,101.9543,101.8092,101.8656,12100.0
2014-09-16 10:05:00,126.3,126.31,125.97,125.97,33800.0,101.8656,101.8737,101.5995,101.5995,33800.0
2014-09-16 10:10:00,126.0,126.09,125.99,126.04,34100.0,101.6237,101.6962,101.6156,101.6559,34100.0
2014-09-16 10:15:00,126.07,126.19,126.04,126.08,13700.0,101.6801,101.7769,101.6559,101.6882,13700.0
2014-09-16 10:20:00,126.05,126.15,126.04,126.06,8900.0,101.664,101.7446,101.6559,101.6721,8900.0
2014-09-16 10:25:00,126.09,126.12,125.95,125.99,15500.0,101.6962,101.7204,101.5833,101.6156,15500.0
2014-09-16 10:30:00,126.0,126.0,125.86,125.87,10100.0,101.6237,101.6237,101.5107,101.5188,10100.0
2014-09-16 10:35:00,125.9,125.97,125.87,125.93,4400.0,101.543,101.5995,101.5188,101.5672,4400.0
2014-09-16 10:40:00,125.9,126.01,125.9,125.99,7500.0,101.543,101.6317,101.543,101.6156,7500.0
2014-09-16 10:45:00,125.97,126.03,125.97,126.02,4500.0,101.5995,101.6479,101.5995,101.6398,4500.0
2014-09-16 10:50:00,126.01,126.08,126.0,126.06,12100.0,101.6317,101.6882,101.6237,101.6721,12100.0
2014-09-16 10:55:00,126.05,126.05,125.95,126.01,11000.0,101.664,101.664,101.5833,101.6317,11000.0
2014-09-16 11:00:00,125.97,126.02,125.96,126.01,4400.0,101.5995,101.6398,101.5914,101.6317,4400.0
2014-09-16 11:05:00,126.0,126.03,125.96,126.03,14300.0,101.6237,101.6479,101.5914,101.6479,14300.0
2014-09-16 11:10:00,126.03,126.07,126.0,126.0,23200.0,101.6479,101.6801,101.6237,101.6237,23200.0
2014-09-16 11:15:00,126.01,126.03,125.96,126.0,7700.0,101.6317,101.6479,101.5914,101.6237,7700.0
2014-09-16 11:20:00,126.0,126.23,126.0,126.23,18300.0,101.6237,101.8092,101.6237,101.8092,18300.0
2014-09-16 11:25:00,126.24,126.47,126.24,126.45,17300.0,101.8172,102.0027,101.8172,101.9866,17300.0
2014-09-16 11:30:00,126.46,126.53,126.39,126.4,19800.0,101.9947,102.0511,101.9382,101.9463,19800.0
2014-09-16 11:35:00,126.41,126.43,126.34,126.34,19800.0,101.9543,101.9705,101.8979,101.8979,19800.0
2014-09-16 11:40:00,126.33,126.35,126.28,126.33,15400.0,101.8898,101.9059,101.8495,101.8898,15400.0
2014-09-16 11:45:00,126.3,126.42,126.28,126.4,15800.0,101.8656,101.9624,101.8495,101.9463,15800.0
2014-09-16 11:50:00,126.41,126.5,126.38,126.5,20800.0,101.9543,102.0269,101.9301,102.0269,20800.0
2014-09-16 11:55:00,126.5,126.51,126.45,126.46,9300.0,102.0269,102.035,101.9866,101.9947,9300.0
2014-09-16 12:00:00,126.48,126.48,126.39,126.4,9400.0,102.0108,102.0108,101.9382,101.9463,9400.0
2014-09-16 12:05:00,126.41,126.42,126.35,126.37,20500.0,101.9543,101.9624,101.9059,101.9221,20500.0
2014-09-16 12:10:00,126.37,126.37,126.34,126.36,7500.0,101.9221,101.9221,101.8979,101.914,7500.0
2014-09-16 12:15:00,126.35,126.36,126.32,126.33,19500.0,101.9059,101.914,101.8818,101.8898,19500.0
2014-09-16 12:20:00,126.34,126.47,126.33,126.47,12800.0,101.8979,102.0027,101.8898,102.0027,12800.0
2014-09-16 12:25:00,126.51,126.51,126.42,126.5,12000.0,102.035,102.035,101.9624,102.0269,12000.0
2014-09-16 12:30:00,126.48,126.51,126.47,126.47,22400.0,102.0108,102.035,102.0027,102.0027,22400.0
2014-09-16 12:35:00,126.47,126.51,126.43,126.48,17100.0,102.0027,102.035,101.9705,102.0108,17100.0
2014-09-16 12:40:00,126.47,126.51,126.41,126.42,19900.0,102.0027,102.035,101.9543,101.9624,19900.0
2014-09-16 12:45:00,126.41,126.44,126.38,126.41,17100.0,101.9543,101.9785,101.9301,101.9543,17100.0
2014-09-16 12:50:00,126.42,126.44,126.4,126.4,8100.0,101.9624,101.9785,101.9463,101.9463,8100.0
2014-09-16 12:55:00,126.38,126.42,126.37,126.39,6400.0,101.9301,101.9624,101.9221,101.9382,6400.0
2014-09-16 13:00:00,126.4,126.5,126.4,126.48,34900.0,101.9463,102.0269,101.9463,102.0108,34900.0
2014-09-16 13:05:00,126.48,126.59,126.42,126.59,19200.0,102.0108,102.0995,101.9624,102.0995,19200.0
2014-09-16 13:10:00,126.59,126.68,126.59,126.6,21300.0,102.0995,102.1721,102.0995,102.1076,21300.0
2014-09-16 13:15:00,126.6,126.66,126.57,126.66,13200.0,102.1076,102.156,102.0834,102.156,13200.0
2014-09-16 13:20:00,126.64,126.69,126.63,126.68,17000.0,102.1398,102.1802,102.1318,102.1721,17000.0
2014-09-16 13:25:00,126.68,126.79,126.68,126.75,20800.0,102.1721,102.2608,102.1721,102.2286,20800.0
2014-09-16 13:30:00,126.75,126.76,126.68,126.72,11000.0,102.2286,102.2366,102.1721,102.2044,11000.0
2014-09-16 13:35:00,126.74,126.77,126.73,126.75,15100.0,102.2205,102.2447,102.2124,102.2286,15100.0
2014-09-16 13:40:00,126.76,126.77,126.73,126.74,7300.0,102.2366,102.2447,102.2124,102.2205,7300.0
2014-09-16 13:45:00,126.75,126.75,126.67,126.68,5800.0,102.2286,102.2286,102.164,102.1721,5800.0
2014-09-16 13:50:00,126.66,126.67,126.57,126.6,5700.0,102.156,102.164,102.0834,102.1076,5700.0
2014-09-16 13:55:00,126.61,126.68,126.56,126.57,10100.0,102.1156,102.1721,102.0753,102.0834,10100.0
2014-09-16 14:00:00,126.57,126.68,126.57,126.58,12400.0,102.0834,102.1721,102.0834,102.0914,12400.0
2014-09-16 14:05:00,126.59,126.59,126.5,126.51,22700.0,102.0995,102.0995,102.0269,102.035,22700.0
2014-09-16 14:10:00,126.51,126.56,126.51,126.56,11700.0,102.035,102.0753,102.035,102.0753,11700.0
2014-09-16 14:15:00,126.55,126.55,126.45,126.45,10200.0,102.0673,102.0673,101.9866,101.9866,10200.0
2014-09-16 14:20:00,126.45,126.54,126.45,126.51,8500.0,101.9866,102.0592,101.9866,102.035,8500.0
2014-09-16 14:25:00,126.51,126.64,126.47,126.64,17100.0,102.035,102.1398,102.0027,102.1398,17100.0
2014-09-16 14:30:00,126.64,126.71,126.6,126.71,12000.0,102.1398,102.1963,102.1076,102.1963,12000.0
2014-09-16 14:35:00,126.71,126.72,126.56,126.59,16300.0,102.1963,102.2044,102.0753,102.0995,16300.0
2014-09-16 14:40:00,126.56,126.61,126.51,126.52,7900.0,102.0753,102.1156,102.035,102.0431,7900.0
2014-09-16 14:45:00,126.51,126.55,126.49,126.51,8400.0,102.035,102.0673,102.0189,102.035,8400.0
2014-09-16 14:50:00,126.5,126.51,126.41,126.46,13700.0,102.0269,102.035,101.9543,101.9947,13700.0
2014-09-16 14:55:00,126.45,126.48,126.41,126.41,12500.0,101.9866,102.0108,101.9543,101.9543,12500.0
2014-09-16 15:00:00,126.41,126.42,126.38,126.41,7600.0,101.9543,101.9624,101.9301,101.9543,7600.0
2014-09-16 15:05:00,126.41,126.47,126.4,126.42,28000.0,101.9543,102.0027,101.9463,101.9624,28000.0
2014-09-16 15:10:00,126.43,126.43,126.34,126.36,18700.0,101.9705,101.9705,101.8979,101.914,18700.0
2014-09-16 15:15:00,126.34,126.41,126.32,126.39,6000.0,101.8979,101.9543,101.8818,101.9382,6000.0
2014-09-16 15:20:00,126.38,126.39,126.31,126.33,11100.0,101.9301,101.9382,101.8737,101.8898,11100.0
2014-09-16 15:25:00,126.32,126.34,126.21,126.23,9400.0,101.8818,101.8979,101.793,101.8092,9400.0
2014-09-16 15:30:00,126.24,126.28,126.19,126.23,20400.0,101.8172,101.8495,101.7769,101.8092,20400.0
2014-09-16 15:35:00,126.22,126.24,126.12,126.22,41100.0,101.8011,101.8172,101.7204,101.8011,41100.0
2014-09-16 15:40:00,126.23,126.38,126.22,126.37,16600.0,101.8092,101.9301,101.8011,101.9221,16600.0
2014-09-16 15:45:00,126.38,126.41,126.36,126.36,13200.0,101.9301,101.9543,101.914,101.914,13200.0
2014-09-16 15:50:00,126.36,126.42,126.36,126.37,24900.0,101.914,101.9624,101.914,101.9221,24900.0
2014-09-16 15:55:00,126.36,126.51,126.36,126.4,113600.0,101.914,102.035,101.914,101.9463,113600.0
2014-09-17 09:30:00,126.03,126.56,125.9,125.9,37400.0,101.6479,102.0753,101.543,101.543,37400.0
2014-09-17 09:35:00,125.98,126.05,125.86,125.94,25500.0,101.6075,101.664,101.5107,101.5753,25500.0
2014-09-17 09:40:00,125.94,126.02,125.77,125.78,16000.0,101.5753,101.6398,101.4382,101.4462,16000.0
2014-09-17 09:45:00,125.8,125.89,125.74,125.81,20700.0,101.4624,101.5349,101.414,101.4704,20700.0
2014-09-17 09:50:00,125.81,125.93,125.81,125.86,15300.0,101.4704,101.5672,101.4704,101.5107,15300.0
2014-09-17 09:55:00,125.88,125.97,125.87,125.97,11600.0,101.5269,101.5995,101.5188,101.5995,11600.0
2014-09-17 10:00:00,125.96,126.03,125.92,125.92,21800.0,101.5914,101.6479,101.5591,101.5591,21800.0
2014-09-17 10:05:00,125.93,125.93,125.85,125.9,14400.0,101.5672,101.5672,101.5027,101.543,14400.0
2014-09-17 10:10:00,125.9,125.93,125.79,125.88,12300.0,101.543,101.5672,101.4543,101.5269,12300.0
2014-09-17 10:15:00,125.89,126.0,125.88,126.0,7100.0,101.5349,101.6237,101.5269,101.6237,7100.0
2014-09-17 10:20:00,126.0,126.0,125.86,125.88,7800.0,101.6237,101.6237,101.5107,101.5269,7800.0
2014-09-17 10:25:00,125.89,125.98,125.89,125.96,4900.0,101.5349,101.6075,101.5349,101.5914,4900.0
2014-09-17 10:30:00,125.96,125.97,125.94,125.94,3700.0,101.5914,101.5995,101.5753,101.5753,3700.0
2014-09-17 10:35:00,125.93,126.02,125.85,126.01,13200.0,101.5672,101.6398,101.5027,101.6317,13200.0
2014-09-17 10:40:00,126.02,126.07,125.95,125.95,14200.0,101.6398,101.6801,101.5833,101.5833,14200.0
2014-09-17 10:45:00,125.96,126.02,125.96,126.0,6500.0,101.5914,101.6398,101.5914,101.6237,6500.0
2014-09-17 10:50:00,126.0,126.05,125.97,126.04,47000.0,101.6237,101.664,101.5995,101.6559,47000.0
2014-09-17 10:55:00,126.02,126.03,125.97,125.98,21400.0,101.6398,101.6479,101.5995,101.6075,21400.0
2014-09-17 11:00:00,125.97,126.01,125.96,125.98,3600.0,101.5995,101.6317,101.5914,101.6075,3600.0
2014-09-17 11:05:00,126.0,126.0,125.93,125.93,3200.0,101.6237,101.6237,101.5672,101.5672,3200.0
2014-09-17 11:10:00,125.93,125.95,125.91,125.93,8000.0,101.5672,101.5833,101.5511,101.5672,8000.0
2014-09-17 11:15:00,125.93,125.96,125.92,125.93,6400.0,101.5672,101.5914,101.5591,101.5672,6400.0
2014-09-17 11:20:00,125.91,126.01,125.9,125.98,9500.0,101.5511,101.6317,101.543,101.6075,9500.0
2014-09-17 11:25:00,125.98,126.02,125.98,126.02,6800.0,101.6075,101.6398,101.6075,101.6398,6800.0
2014-09-17 11:30:00,126.03,126.03,125.95,125.99,6700.0,101.6479,101.6479,101.5833,101.6156,6700.0
2014-09-17 11:35:00,126.0,126.05,126.0,126.02,8200.0,101.6237,101.664,101.6237,101.6398,8200.0
2014-09-17 11:40:00,126.03,126.03,125.98,126.0,5300.0,101.6479,101.6479,101.6075,101.6237,5300.0
2014-09-17 11:45:00,125.97,126.03,125.96,126.02,29600.0,101.5995,101.6479,101.5914,101.6398,29600.0
2014-09-17 11:50:00,126.02,126.07,126.02,126.04,10300.0,101.6398,101.6801,101.6398,101.6559,10300.0
2014-09-17 11:55:00,126.05,126.05,125.99,125.99,7600.0,101.664,101.664,101.6156,101.6156,7600.0
2014-09-17 12:00:00,126.0,126.06,126.0,126.01,7000.0,101.6237,101.6721,101.6237,101.6317,7000.0
2014-09-17 12:05:00,126.04,126.06,126.01,126.01,4000.0,101.6559,101.6721,101.6317,101.6317,4000.0
2014-09-17 12:10:00,126.02,126.04,126.02,126.02,1600.0,101.6398,101.6559,101.6398,101.6398,1600.0
2014-09-17 12:15:00,126.04,126.04,125.99,126.01,8800.0,101.6559,101.6559,101.6156,101.6317,8800.0
2014-09-17 12:20:00,126.0,126.0,125.92,125.92,6100.0,101.6237,101.6237,101.5591,101.5591,6100.0
2014-09-17 12:25:00,125.92,125.96,125.88,125.96,3900.0,101.5591,101.5914,101.5269,101.5914,3900.0
2014-09-17 12:30:00,125.97,126.03,125.96,126.0,12600.0,101.5995,101.6479,101.5914,101.6237,12600.0
2014-09-17 12:35:00,126.02,126.02,125.97,125.97,8600.0,101.6398,101.6398,101.5995,101.5995,8600.0
2014-09-17 12:40:00,126.0,126.03,125.99,126.0,7500.0,101.6237,101.6479,101.6156,101.6237,7500.0
2014-09-17 12:45:00,126.01,126.01,125.96,126.0,3000.0,101.6317,101.6317,101.5914,101.6237,3000.0
2014-09-17 12:50:00,126.01,126.04,126.0,126.01,9000.0,101.6317,101.6559,101.6237,101.6317,9000.0
2014-09-17 12:55:00,126.0,126.01,125.98,126.01,7800.0,101.6237,101.6317,101.6075,101.6317,7800.0
2014-09-17 13:00:00,126.01,126.02,126.0,126.0,2900.0,101.6317,101.6398,101.6237,101.6237,2900.0
2014-09-17 13:05:00,126.0,126.02,125.99,126.02,4700.0,101.6237,101.6398,101.6156,101.6398,4700.0
2014-09-17 13:10:00,126.0,126.03,125.99,126.03,8500.0,101.6237,101.6479,101.6156,101.6479,8500.0
2014-09-17 13:15:00,126.03,126.05,126.01,126.02,9700.0,101.6479,101.664,101.6317,101.6398,9700.0
2014-09-17 13:20:00,126.01,126.05,126.01,126.04,6700.0,101.6317,101.664,101.6317,101.6559,6700.0
2014-09-17 13:25:00,126.04,126.05,125.99,126.0,41100.0,101.6559,101.664,101.6156,101.6237,41100.0
2014-09-17 13:30:00,126.0,126.04,125.99,125.99,9500.0,101.6237,101.6559,101.6156,101.6156,9500.0
2014-09-17 13:35:00,126.0,126.02,125.94,125.98,3200.0,101.6237,101.6398,101.5753,101.6075,3200.0
2014-09-17 13:40:00,126.0,126.04,125.98,126.03,16500.0,101.6237,101.6559,101.6075,101.6479,16500.0
2014-09-17 13:45:00,126.01,126.04,125.99,125.99,6000.0,101.6317,101.6559,101.6156,101.6156,6000.0
2014-09-17 13:50:00,125.98,126.03,125.96,126.0,9900.0,101.6075,101.6479,101.5914,101.6237,9900.0
2014-09-17 13:55:00,126.0,126.11,125.99,126.11,10100.0,101.6237,101.7124,101.6156,101.7124,10100.0
2014-09-17 14:00:00,126.13,126.34,125.67,125.73,48600.0,101.7285,101.8979,101.3575,101.4059,48600.0
2014-09-17 14:05:00,125.72,126.06,125.72,125.97,47700.0,101.3978,101.6721,101.3978,101.5995,47700.0
2014-09-17 14:10:00,125.97,126.17,125.95,126.1,22000.0,101.5995,101.7608,101.5833,101.7043,22000.0
2014-09-17 14:15:00,126.12,126.14,126.0,126.08,14800.0,101.7204,101.7366,101.6237,101.6882,14800.0
2014-09-17 14:20:00,126.08,126.24,126.04,126.23,14400.0,101.6882,101.8172,101.6559,101.8092,14400.0
2014-09-17 14:25:00,126.21,126.3,126.17,126.27,11100.0,101.793,101.8656,101.7608,101.8414,11100.0
2014-09-17 14:30:00,126.27,126.27,126.14,126.18,17700.0,101.8414,101.8414,101.7366,101.7688,17700.0
2014-09-17 14:35:00,126.19,126.19,126.05,126.08,9500.0,101.7769,101.7769,101.664,101.6882,9500.0
2014-09-17 14:40:00,126.07,126.15,126.03,126.06,11500.0,101.6801,101.7446,101.6479,101.6721,11500.0
2014-09-17 14:45:00,126.05,126.07,125.99,126.07,17600.0,101.664,101.6801,101.6156,101.6801,17600.0
2014-09-17 14:50:00,126.06,126.21,126.06,126.2,11300.0,101.6721,101.793,101.6721,101.785,11300.0
2014-09-17 14:55:00,126.2,126.23,126.14,126.2,17100.0,101.785,101.8092,101.7366,101.785,17100.0
2014-09-17 15:00:00,126.19,126.3,126.16,126.25,14800.0,101.7769,101.8656,101.7527,101.8253,14800.0
2014-09-17 15:05:00,126.26,126.34,126.26,126.28,9600.0,101.8334,101.8979,101.8334,101.8495,9600.0
2014-09-17 15:10:00,126.27,126.27,126.18,126.23,17100.0,101.8414,101.8414,101.7688,101.8092,17100.0
2014-09-17 15:15:00,126.23,126.24,126.17,126.17,21400.0,101.8092,101.8172,101.7608,101.7608,21400.0
2014-09-17 15:20:00,126.17,126.17,125.94,125.99,27000.0,101.7608,101.7608,101.5753,101.6156,27000.0
2014-09-17 15:25:00,125.99,126.02,125.94,126.02,32800.0,101.6156,101.6398,101.5753,101.6398,32800.0
2014-09-17 15:30:00,126.02,126.04,125.86,125.86,31900.0,101.6398,101.6559,101.5107,101.5107,31900.0
2014-09-17 15:35:00,125.86,125.92,125.8,125.82,27300.0,101.5107,101.5591,101.4624,101.4785,27300.0
2014-09-17 15:40:00,125.82,125.86,125.78,125.82,39300.0,101.4785,101.5107,101.4462,101.4785,39300.0
2014-09-17 15:45:00,125.83,125.94,125.78,125.88,56200.0,101.4865,101.5753,101.4462,101.5269,56200.0
2014-09-17 15:50:00,125.88,125.99,125.88,125.92,41300.0,101.5269,101.6156,101.5269,101.5591,41300.0
2014-09-17 15:55:00,125.93,126.04,125.92,126.01,66100.0,101.5672,101.6559,101.5591,101.6317,66100.0
2014-09-18 09:30:00,126.21,126.7,126.21,126.51,66700.0,101.793,102.1882,101.793,102.035,66700.0
2014-09-18 09:35:00,126.6,126.8,126.55,126.63,36900.0,102.1076,102.2689,102.0673,102.1318,36900.0
2014-09-18 09:40:00,126.64,126.64,126.41,126.53,58000.0,102.1398,102.1398,101.9543,102.0511,58000.0
2014-09-18 09:45:00,126.53,126.61,126.38,126.4,17600.0,102.0511,102.1156,101.9301,101.9463,17600.0
2014-09-18 09:50:00,126.4,126.44,126.35,126.35,18500.0,101.9463,101.9785,101.9059,101.9059,18500.0
2014-09-18 09:55:00,126.35,126.4,126.29,126.39,9300.0,101.9059,101.9463,101.8576,101.9382,9300.0
2014-09-18 10:00:00,126.35,126.46,126.3,126.36,15900.0,101.9059,101.9947,101.8656,101.914,15900.0
2014-09-18 10:05:00,126.37,126.41,126.31,126.37,9400.0,101.9221,101.9543,101.8737,101.9221,9400.0
2014-09-18 10:10:00,126.38,126.44,126.24,126.31,13300.0,101.9301,101.9785,101.8172,101.8737,13300.0
2014-09-18 10:15:00,126.32,126.39,126.3,126.38,8400.0,101.8818,101.9382,101.8656,101.9301,8400.0
2014-09-18 10:20:00,126.4,126.41,126.31,126.32,7000.0,101.9463,101.9543,101.8737,101.8818,7000.0
2014-09-18 10:25:00,126.35,126.36,126.28,126.36,10400.0,101.9059,101.914,101.8495,101.914,10400.0
2014-09-18 10:30:00,126.35,126.37,126.3,126.36,10600.0,101.9059,101.9221,101.8656,101.914,10600.0
2014-09-18 10:35:00,126.39,126.44,126.36,126.37,8500.0,101.9382,101.9785,101.914,101.9221,8500.0
2014-09-18 10:40:00,126.38,126.41,126.36,126.37,6200.0,101.9301,101.9543,101.914,101.9221,6200.0
2014-09-18 10:45:00,126.37,126.44,126.37,126.39,15400.0,101.9221,101.9785,101.9221,101.9382,15400.0
2014-09-18 10:50:00,126.38,126.39,126.31,126.33,11800.0,101.9301,101.9382,101.8737,101.8898,11800.0
2014-09-18 10:55:00,126.34,126.35,126.2,126.2,8900.0,101.8979,101.9059,101.785,101.785,8900.0
2014-09-18 11:00:00,126.21,126.25,126.07,126.08,10800.0,101.793,101.8253,101.6801,101.6882,10800.0
2014-09-18 11:05:00,126.08,126.09,125.96,126.02,20000.0,101.6882,101.6962,101.5914,101.6398,20000.0
2014-09-18 11:10:00,126.08,126.15,126.07,126.07,7600.0,101.6882,101.7446,101.6801,101.6801,7600.0
2014-09-18 11:15:00,126.09,126.14,126.09,126.09,4800.0,101.6962,101.7366,101.6962,101.6962,4800.0
2014-09-18 11:20:00,126.08,126.1,126.06,126.06,6400.0,101.6882,101.7043,101.6721,101.6721,6400.0
2014-09-18 11:25:00,126.05,126.06,125.99,126.0,11700.0,101.664,101.6721,101.6156,101.6237,11700.0
2014-09-18 11:30:00,126.0,126.03,125.99,126.02,12600.0,101.6237,101.6479,101.6156,101.6398,12600.0
2014-09-18 11:35:00,126.02,126.15,126.02,126.14,9000.0,101.6398,101.7446,101.6398,101.7366,9000.0
2014-09-18 11:40:00,126.13,126.14,126.06,126.07,4900.0,101.7285,101.7366,101.6721,101.6801,4900.0
2014-09-18 11:45:00,126.06,126.15,126.03,126.07,7200.0,101.6721,101.7446,101.6479,101.6801,7200.0
2014-09-18 11:50:00,126.02,126.06,126.0,126.04,7300.0,101.6398,101.6721,101.6237,101.6559,7300.0
2014-09-18 11:55:00,126.05,126.14,126.04,126.13,5800.0,101.664,101.7366,101.6559,101.7285,5800.0
2014-09-18 12:00:00,126.12,126.16,126.12,126.13,4000.0,101.7204,101.7527,101.7204,101.7285,4000.0
2014-09-18 12:05:00,126.11,126.12,126.06,126.06,4400.0,101.7124,101.7204,101.6721,101.6721,4400.0
2014-09-18 12:10:00,126.04,126.04,125.99,126.01,7600.0,101.6559,101.6559,101.6156,101.6317,7600.0
2014-09-18 12:15:00,126.01,126.02,125.98,126.0,8300.0,101.6317,101.6398,101.6075,101.6237,8300.0
2014-09-18 12:20:00,125.99,126.01,125.99,126.0,4200.0,101.6156,101.6317,101.6156,101.6237,4200.0
2014-09-18 12:25:00,126.0,126.01,125.98,125.99,4600.0,101.6237,101.6317,101.6075,101.6156,4600.0
2014-09-18 12:30:00,125.98,126.02,125.97,126.01,6600.0,101.6075,101.6398,101.5995,101.6317,6600.0
2014-09-18 12:35:00,126.01,126.05,126.0,126.01,11000.0,101.6317,101.664,101.6237,101.6317,11000.0
2014-09-18 12:40:00,126.01,126.05,125.99,126.05,7400.0,101.6317,101.664,101.6156,101.664,7400.0
2014-09-18 12:45:00,126.05,126.08,126.05,126.07,5400.0,101.664,101.6882,101.664,101.6801,5400.0
2014-09-18 12:50:00,126.07,126.09,126.01,126.04,2100.0,101.6801,101.6962,101.6317,101.6559,2100.0
2014-09-18 12:55:00,126.04,126.08,126.0,126.06,24100.0,101.6559,101.6882,101.6237,101.6721,24100.0
2014-09-18 13:00:00,126.06,126.08,125.98,126.0,15000.0,101.6721,101.6882,101.6075,101.6237,15000.0
2014-09-18 13:05:00,126.0,126.08,126.0,126.01,7300.0,101.6237,101.6882,101.6237,101.6317,7300.0
2014-09-18 13:10:00,126.03,126.04,126.0,126.02,4400.0,101.6479,101.6559,101.6237,101.6398,4400.0
2014-09-18 13:15:00,126.03,126.09,126.03,126.06,4700.0,101.6479,101.6962,101.6479,101.6721,4700.0
2014-09-18 13:20:00,126.07,126.08,126.03,126.05,12000.0,101.6801,101.6882,101.6479,101.664,12000.0
2014-09-18 13:25:00,126.08,126.11,126.05,126.07,6600.0,101.6882,101.7124,101.664,101.6801,6600.0
2014-09-18 13:30:00,126.06,126.06,125.96,126.01,5000.0,101.6721,101.6721,101.5914,101.6317,5000.0
2014-09-18 13:35:00,126.03,126.04,125.99,126.04,4000.0,101.6479,101.6559,101.6156,101.6559,4000.0
2014-09-18 13:40:00,126.05,126.07,126.0,126.0,5000.0,101.664,101.6801,101.6237,101.6237,5000.0
2014-09-18 13:45:00,125.98,126.01,125.98,125.99,2900.0,101.6075,101.6317,101.6075,101.6156,2900.0
2014-09-18 13:50:00,126.01,126.02,125.96,126.0,7500.0,101.6317,101.6398,101.5914,101.6237,7500.0
2014-09-18 13:55:00,126.02,126.12,126.01,126.12,9400.0,101.6398,101.7204,101.6317,101.7204,9400.0
2014-09-18 14:00:00,126.13,126.19,126.13,126.14,7100.0,101.7285,101.7769,101.7285,101.7366,7100.0
2014-09-18 14:05:00,126.13,126.14,126.07,126.11,6300.0,101.7285,101.7366,101.6801,101.7124,6300.0
2014-09-18 14:10:00,126.1,126.18,126.1,126.12,14100.0,101.7043,101.7688,101.7043,101.7204,14100.0
2014-09-18 14:15:00,126.13,126.18,126.13,126.16,6600.0,101.7285,101.7688,101.7285,101.7527,6600.0
2014-09-18 14:20:00,126.13,126.13,126.09,126.1,6800.0,101.7285,101.7285,101.6962,101.7043,6800.0
2014-09-18 14:25:00,126.13,126.15,126.06,126.1,6600.0,101.7285,101.7446,101.6721,101.7043,6600.0
2014-09-18 14:30:00,126.12,126.16,126.1,126.14,10100.0,101.7204,101.7527,101.7043,101.7366,10100.0
2014-09-18 14:35:00,126.13,126.17,126.12,126.16,8200.0,101.7285,101.7608,101.7204,101.7527,8200.0
2014-09-18 14:40:00,126.16,126.16,126.12,126.15,5300.0,101.7527,101.7527,101.7204,101.7446,5300.0
2014-09-18 14:45:00,126.16,126.2,126.11,126.17,10200.0,101.7527,101.785,101.7124,101.7608,10200.0
2014-09-18 14:50:00,126.16,126.2,126.15,126.2,15900.0,101.7527,101.785,101.7446,101.785,15900.0
2014-09-18 14:55:00,126.2,126.22,126.18,126.2,13300.0,101.785,101.8011,101.7688,101.785,13300.0
2014-09-18 15:00:00,126.21,126.22,126.19,126.22,23300.0,101.793,101.8011,101.7769,101.8011,23300.0
2014-09-18 15:05:00,126.23,126.25,126.19,126.23,21200.0,101.8092,101.8253,101.7769,101.8092,21200.0
2014-09-18 15:10:00,126.23,126.25,126.14,126.2,33000.0,101.8092,101.8253,101.7366,101.785,33000.0
2014-09-18 15:15:00,126.2,126.24,126.18,126.18,15400.0,101.785,101.8172,101.7688,101.7688,15400.0
2014-09-18 15:20:00,126.19,126.23,126.18,126.19,12600.0,101.7769,101.8092,101.7688,101.7769,12600.0
2014-09-18 15:25:00,126.19,126.23,126.17,126.19,14800.0,101.7769,101.8092,101.7608,101.7769,14800.0
2014-09-18 15:30:00,126.19,126.3,126.19,126.29,13000.0,101.7769,101.8656,101.7769,101.8576,13000.0
2014-09-18 15:35:00,126.29,126.39,126.29,126.39,29600.0,101.8576,101.9382,101.8576,101.9382,29600.0
2014-09-18 15:40:00,126.38,126.38,126.28,126.33,23000.0,101.9301,101.9301,101.8495,101.8898,23000.0
2014-09-18 15:45:00,126.32,126.36,126.31,126.36,15800.0,101.8818,101.914,101.8737,101.914,15800.0
2014-09-18 15:50:00,126.36,126.48,126.36,126.47,47400.0,101.914,102.0108,101.914,102.0027,47400.0
2014-09-18 15:55:00,126.46,126.5,126.42,126.48,69200.0,101.9947,102.0269,101.9624,102.0108,69200.0
2014-09-19 09:30:00,127.29,127.29,126.61,126.67,879000.0,102.6641,102.6641,102.1156,102.164,879000.0
2014-09-19 09:35:00,126.57,126.86,126.57,126.76,13400.0,102.0834,102.3173,102.0834,102.2366,13400.0
2014-09-19 09:40:00,126.77,126.94,126.66,126.71,19300.0,102.2447,102.3818,102.156,102.1963,19300.0
2014-09-19 09:45:00,126.71,127.12,126.69,127.1,18800.0,102.1963,102.527,102.1802,102.5108,18800.0
2014-09-19 09:50:00,127.09,127.09,126.9,126.94,15800.0,102.5028,102.5028,102.3495,102.3818,15800.0
2014-09-19 09:55:00,126.92,126.93,126.78,126.9,10900.0,102.3657,102.3737,102.2528,102.3495,10900.0
2014-09-19 10:00:00,126.87,126.89,126.78,126.78,14500.0,102.3253,102.3415,102.2528,102.2528,14500.0
2014-09-19 10:05:00,126.79,126.81,126.66,126.8,11400.0,102.2608,102.277,102.156,102.2689,11400.0
2014-09-19 10:10:00,126.81,126.94,126.79,126.88,13200.0,102.277,102.3818,102.2608,102.3334,13200.0
2014-09-19 10:15:00,126.89,126.96,126.84,126.85,23100.0,102.3415,102.3979,102.3011,102.3092,23100.0
2014-09-19 10:20:00,126.88,126.88,126.7,126.71,36700.0,102.3334,102.3334,102.1882,102.1963,36700.0
2014-09-19 10:25:00,126.71,126.71,126.52,126.63,42500.0,102.1963,102.1963,102.0431,102.1318,42500.0
2014-09-19 10:30:00,126.68,126.77,126.62,126.77,10000.0,102.1721,102.2447,102.1237,102.2447,10000.0
2014-09-19 10:35:00,126.77,126.97,126.77,126.9,16100.0,102.2447,102.406,102.2447,102.3495,16100.0
2014-09-19 10:40:00,126.88,126.91,126.8,126.89,7800.0,102.3334,102.3576,102.2689,102.3415,7800.0
2014-09-19 10:45:00,126.9,127.07,126.87,127.07,10300.0,102.3495,102.4867,102.3253,102.4867,10300.0
2014-09-19 10:50:00,127.07,127.2,127.07,127.2,11600.0,102.4867,102.5915,102.4867,102.5915,11600.0
2014-09-19 10:55:00,127.19,127.19,127.06,127.08,15300.0,102.5834,102.5834,102.4786,102.4947,15300.0
2014-09-19 11:00:00,127.05,127.18,127.05,127.14,10000.0,102.4705,102.5754,102.4705,102.5431,10000.0
2014-09-19 11:05:00,127.13,127.16,127.06,127.1,13900.0,102.535,102.5592,102.4786,102.5108,13900.0
2014-09-19 11:10:00,127.09,127.17,127.09,127.1,8100.0,102.5028,102.5673,102.5028,102.5108,8100.0
2014-09-19 11:15:00,127.13,127.2,127.13,127.16,9200.0,102.535,102.5915,102.535,102.5592,9200.0
2014-09-19 11:20:00,127.16,127.22,127.15,127.18,7500.0,102.5592,102.6076,102.5512,102.5754,7500.0
2014-09-19 11:25:00,127.18,127.2,127.07,127.07,8600.0,102.5754,102.5915,102.4867,102.4867,8600.0
2014-09-19 11:30:00,127.05,127.12,127.01,127.01,8800.0,102.4705,102.527,102.4383,102.4383,8800.0
2014-09-19 11:35:00,127.01,127.09,126.95,127.09,18400.0,102.4383,102.5028,102.3899,102.5028,18400.0
2014-09-19 11:40:00,127.09,127.2,127.05,127.2,19100.0,102.5028,102.5915,102.4705,102.5915,19100.0
2014-09-19 11:45:00,127.2,127.24,127.13,127.15,17100.0,102.5915,102.6238,102.535,102.5512,17100.0
2014-09-19 11:50:00,127.15,127.22,127.13,127.21,12600.0,102.5512,102.6076,102.535,102.5996,12600.0
2014-09-19 11:55:00,127.19,127.25,127.16,127.24,11400.0,102.5834,102.6318,102.5592,102.6238,11400.0
2014-09-19 12:00:00,127.22,127.23,127.05,127.08,9000.0,102.6076,102.6157,102.4705,102.4947,9000.0
2014-09-19 12:05:00,127.07,127.09,126.94,126.99,6200.0,102.4867,102.5028,102.3818,102.4221,6200.0
2014-09-19 12:10:00,126.98,126.99,126.83,126.83,7500.0,102.4141,102.4221,102.2931,102.2931,7500.0
2014-09-19 12:15:00,126.8,126.9,126.75,126.81,8600.0,102.2689,102.3495,102.2286,102.277,8600.0
2014-09-19 12:20:00,126.81,126.89,126.77,126.83,6600.0,102.277,102.3415,102.2447,102.2931,6600.0
2014-09-19 12:25:00,126.83,126.87,126.8,126.85,5500.0,102.2931,102.3253,102.2689,102.3092,5500.0
2014-09-19 12:30:00,126.82,127.01,126.72,127.01,13800.0,102.285,102.4383,102.2044,102.4383,13800.0
2014-09-19 12:35:00,127.02,127.06,126.97,127.0,11100.0,102.4463,102.4786,102.406,102.4302,11100.0
2014-09-19 12:40:00,126.98,127.05,126.97,127.04,8800.0,102.4141,102.4705,102.406,102.4625,8800.0
2014-09-19 12:45:00,127.03,127.04,126.99,127.02,8100.0,102.4544,102.4625,102.4221,102.4463,8100.0
2014-09-19 12:50:00,127.01,127.05,126.87,126.87,10000.0,102.4383,102.4705,102.3253,102.3253,10000.0
2014-09-19 12:55:00,126.89,126.92,126.88,126.9,21500.0,102.3415,102.3657,102.3334,102.3495,21500.0
2014-09-19 13:00:00,126.9,127.0,126.86,126.99,24100.0,102.3495,102.4302,102.3173,102.4221,24100.0
2014-09-19 13:05:00,126.98,127.0,126.91,126.91,8600.0,102.4141,102.4302,102.3576,102.3576,8600.0
2014-09-19 13:10:00,126.91,126.93,126.85,126.89,10900.0,102.3576,102.3737,102.3092,102.3415,10900.0
2014-09-19 13:15:00,126.86,126.93,126.8,126.92,25400.0,102.3173,102.3737,102.2689,102.3657,25400.0
2014-09-19 13:20:00,126.92,127.07,126.89,127.02,8700.0,102.3657,102.4867,102.3415,102.4463,8700.0
2014-09-19 13:25:00,127.04,127.06,126.98,126.98,3200.0,102.4625,102.4786,102.4141,102.4141,3200.0
2014-09-19 13:30:00,126.98,127.0,126.94,126.95,9600.0,102.4141,102.4302,102.3818,102.3899,9600.0
2014-09-19 13:35:00,126.91,126.98,126.88,126.95,28700.0,102.3576,102.4141,102.3334,102.3899,28700.0
2014-09-19 13:40:00,126.92,126.97,126.9,126.97,20200.0,102.3657,102.406,102.3495,102.406,20200.0
2014-09-19 13:45:00,126.97,126.97,126.81,126.85,3600.0,102.406,102.406,102.277,102.3092,3600.0
2014-09-19 13:50:00,126.87,126.94,126.85,126.87,6100.0,102.3253,102.3818,102.3092,102.3253,6100.0
2014-09-19 13:55:00,126.86,126.86,126.76,126.78,7500.0,102.3173,102.3173,102.2366,102.2528,7500.0
2014-09-19 14:00:00,126.78,126.8,126.71,126.72,19000.0,102.2528,102.2689,102.1963,102.2044,19000.0
2014-09-19 14:05:00,126.72,126.75,126.7,126.7,7000.0,102.2044,102.2286,102.1882,102.1882,7000.0
2014-09-19 14:10:00,126.69,126.72,126.62,126.64,14600.0,102.1802,102.2044,102.1237,102.1398,14600.0
2014-09-19 14:15:00,126.62,126.63,126.58,126.62,7200.0,102.1237,102.1318,102.0914,102.1237,7200.0
2014-09-19 14:20:00,126.62,126.71,126.62,126.68,6400.0,102.1237,102.1963,102.1237,102.1721,6400.0
2014-09-19 14:25:00,126.7,126.73,126.69,126.72,7900.0,102.1882,102.2124,102.1802,102.2044,7900.0
2014-09-19 14:30:00,126.72,126.77,126.7,126.7,5400.0,102.2044,102.2447,102.1882,102.1882,5400.0
2014-09-19 14:35:00,126.69,126.71,126.68,126.71,8000.0,102.1802,102.1963,102.1721,102.1963,8000.0
2014-09-19 14:40:00,126.7,126.72,126.64,126.66,7300.0,102.1882,102.2044,102.1398,102.156,7300.0
2014-09-19 14:45:00,126.66,126.68,126.63,126.65,8500.0,102.156,102.1721,102.1318,102.1479,8500.0
2014-09-19 14:50:00,126.67,126.67,126.61,126.63,10800.0,102.164,102.164,102.1156,102.1318,10800.0
2014-09-19 14:55:00,126.64,126.77,126.64,126.77,17600.0,102.1398,102.2447,102.1398,102.2447,17600.0
2014-09-19 15:00:00,126.79,126.86,126.79,126.81,10900.0,102.2608,102.3173,102.2608,102.277,10900.0
2014-09-19 15:05:00,126.79,126.81,126.76,126.79,18800.0,102.2608,102.277,102.2366,102.2608,18800.0
2014-09-19 15:10:00,126.8,126.84,126.77,126.77,16200.0,102.2689,102.3011,102.2447,102.2447,16200.0
2014-09-19 15:15:00,126.76,126.8,126.74,126.76,12200.0,102.2366,102.2689,102.2205,102.2366,12200.0
2014-09-19 15:20:00,126.75,126.75,126.66,126.67,16000.0,102.2286,102.2286,102.156,102.164,16000.0
2014-09-19 15:25:00,126.67,126.7,126.63,126.64,20000.0,102.164,102.1882,102.1318,102.1398,20000.0
2014-09-19 15:30:00,126.64,126.7,126.62,126.7,20800.0,102.1398,102.1882,102.1237,102.1882,20800.0
2014-09-19 15:35:00,126.7,126.72,126.69,126.71,12400.0,102.1882,102.2044,102.1802,102.1963,12400.0
2014-09-19 15:40:00,126.71,126.73,126.67,126.72,20800.0,102.1963,102.2124,102.164,102.2044,20800.0
2014-09-19 15:45:00,126.73,126.89,126.72,126.89,26800.0,102.2124,102.3415,102.2044,102.3415,26800.0
2014-09-19 15:50:00,126.9,126.9,126.69,126.81,85600.0,102.3495,102.3495,102.1802,102.277,85600.0
2014-09-19 15:55:00,126.8,126.8,126.47,126.52,116400.0,102.2689,102.2689,102.0027,102.0431,116400.0
2014-09-22 09:30:00,126.37,126.49,126.01,126.07,46100.0,101.9221,102.0189,101.6317,101.6801,46100.0
2014-09-22 09:35:00,126.05,126.05,125.78,125.85,26400.0,101.664,101.664,101.4462,101.5027,26400.0
2014-09-22 09:40:00,125.85,126.04,125.81,125.98,22200.0,101.5027,101.6559,101.4704,101.6075,22200.0
2014-09-22 09:45:00,125.98,126.06,125.89,125.96,21900.0,101.6075,101.6721,101.5349,101.5914,21900.0
2014-09-22 09:50:00,125.95,126.08,125.95,126.05,9800.0,101.5833,101.6882,101.5833,101.664,9800.0
2014-09-22 09:55:00,126.05,126.05,125.92,125.92,20900.0,101.664,101.664,101.5591,101.5591,20900.0
2014-09-22 10:00:00,125.91,126.09,125.87,126.07,14600.0,101.5511,101.6962,101.5188,101.6801,14600.0
2014-09-22 10:05:00,126.09,126.45,126.09,126.45,30400.0,101.6962,101.9866,101.6962,101.9866,30400.0
2014-09-22 10:10:00,126.47,126.5,126.41,126.43,14100.0,102.0027,102.0269,101.9543,101.9705,14100.0
2014-09-22 10:15:00,126.4,126.44,126.18,126.2,4600.0,101.9463,101.9785,101.7688,101.785,4600.0
2014-09-22 10:20:00,126.25,126.28,126.16,126.17,9000.0,101.8253,101.8495,101.7527,101.7608,9000.0
2014-09-22 10:25:00,126.19,126.23,126.07,126.13,10800.0,101.7769,101.8092,101.6801,101.7285,10800.0
2014-09-22 10:30:00,126.11,126.11,125.91,125.98,25100.0,101.7124,101.7124,101.5511,101.6075,25100.0
2014-09-22 10:35:00,125.99,126.08,125.99,126.02,8100.0,101.6156,101.6882,101.6156,101.6398,8100.0
2014-09-22 10:40:00,126.01,126.03,125.91,125.97,10800.0,101.6317,101.6479,101.5511,101.5995,10800.0
2014-09-22 10:45:00,125.95,125.96,125.88,125.9,15200.0,101.5833,101.5914,101.5269,101.543,15200.0
2014-09-22 10:50:00,125.9,125.93,125.86,125.89,19100.0,101.543,101.5672,101.5107,101.5349,19100.0
2014-09-22 10:55:00,125.89,125.92,125.85,125.91,16100.0,101.5349,101.5591,101.5027,101.5511,16100.0
2014-09-22 11:00:00,125.91,125.95,125.84,125.87,21100.0,101.5511,101.5833,101.4946,101.5188,21100.0
2014-09-22 11:05:00,125.87,125.93,125.77,125.77,22600.0,101.5188,101.5672,101.4382,101.4382,22600.0
2014-09-22 11:10:00,125.8,125.87,125.78,125.82,14100.0,101.4624,101.5188,101.4462,101.4785,14100.0
2014-09-22 11:15:00,125.79,125.83,125.77,125.83,13700.0,101.4543,101.4865,101.4382,101.4865,13700.0
2014-09-22 11:20:00,125.8,125.81,125.74,125.77,18800.0,101.4624,101.4704,101.414,101.4382,18800.0
2014-09-22 11:25:00,125.76,125.8,125.75,125.77,12600.0,101.4301,101.4624,101.422,101.4382,12600.0
2014-09-22 11:30:00,125.76,125.8,125.71,125.77,12900.0,101.4301,101.4624,101.3898,101.4382,12900.0
2014-09-22 11:35:00,125.79,125.82,125.74,125.75,14300.0,101.4543,101.4785,101.414,101.422,14300.0
2014-09-22 11:40:00,125.74,125.8,125.72,125.75,10400.0,101.414,101.4624,101.3978,101.422,10400.0
2014-09-22 11:45:00,125.74,125.8,125.73,125.73,7500.0,101.414,101.4624,101.4059,101.4059,7500.0
2014-09-22 11:50:00,125.78,125.8,125.7,125.76,9700.0,101.4462,101.4624,101.3817,101.4301,9700.0
2014-09-22 11:55:00,125.77,125.8,125.75,125.77,6200.0,101.4382,101.4624,101.422,101.4382,6200.0
2014-09-22 12:00:00,125.77,125.79,125.71,125.76,7600.0,101.4382,101.4543,101.3898,101.4301,7600.0
2014-09-22 12:05:00,125.74,125.79,125.74,125.76,5500.0,101.414,101.4543,101.414,101.4301,5500.0
2014-09-22 12:10:00,125.75,125.77,125.69,125.76,7600.0,101.422,101.4382,101.3736,101.4301,7600.0
2014-09-22 12:15:00,125.77,125.84,125.75,125.83,12000.0,101.4382,101.4946,101.422,101.4865,12000.0
2014-09-22 12:20:00,125.84,125.88,125.79,125.85,7500.0,101.4946,101.5269,101.4543,101.5027,7500.0
2014-09-22 12:25:00,125.84,125.84,125.75,125.78,11000.0,101.4946,101.4946,101.422,101.4462,11000.0
2014-09-22 12:30:00,125.76,125.83,125.76,125.83,9700.0,101.4301,101.4865,101.4301,101.4865,9700.0
2014-09-22 12:35:00,125.84,125.91,125.83,125.91,3400.0,101.4946,101.5511,101.4865,101.5511,3400.0
2014-09-22 12:40:00,125.89,125.93,125.83,125.86,9000.0,101.5349,101.5672,101.4865,101.5107,9000.0
2014-09-22 12:45:00,125.87,125.95,125.87,125.92,9200.0,101.5188,101.5833,101.5188,101.5591,9200.0
2014-09-22 12:50:00,125.93,125.93,125.86,125.92,12400.0,101.5672,101.5672,101.5107,101.5591,12400.0
2014-09-22 12:55:00,125.92,125.94,125.88,125.9,17000.0,101.5591,101.5753,101.5269,101.543,17000.0
2014-09-22 13:00:00,125.89,125.95,125.84,125.94,7600.0,101.5349,101.5833,101.4946,101.5753,7600.0
2014-09-22 13:05:00,125.95,126.0,125.92,125.99,5900.0,101.5833,101.6237,101.5591,101.6156,5900.0
2014-09-22 13:10:00,125.98,125.99,125.86,125.93,6700.0,101.6075,101.6156,101.5107,101.5672,6700.0
2014-09-22 13:15:00,125.93,125.98,125.9,125.92,4500.0,101.5672,101.6075,101.543,101.5591,4500.0
2014-09-22 13:20:00,125.92,125.97,125.89,125.92,7400.0,101.5591,101.5995,101.5349,101.5591,7400.0
2014-09-22 13:25:00,125.92,126.0,125.9,125.97,36000.0,101.5591,101.6237,101.543,101.5995,36000.0
2014-09-22 13:30:00,125.96,125.99,125.95,125.99,8400.0,101.5914,101.6156,101.5833,101.6156,8400.0
2014-09-22 13:35:00,125.99,126.01,125.92,125.93,10600.0,101.6156,101.6317,101.5591,101.5672,10600.0
2014-09-22 13:40:00,125.93,125.95,125.87,125.87,3900.0,101.5672,101.5833,101.5188,101.5188,3900.0
2014-09-22 13:45:00,125.88,125.89,125.86,125.88,3900.0,101.5269,101.5349,101.5107,101.5269,3900.0
2014-09-22 13:50:00,125.89,125.91,125.87,125.9,6200.0,101.5349,101.5511,101.5188,101.543,6200.0
2014-09-22 13:55:00,125.89,125.89,125.76,125.77,12500.0,101.5349,101.5349,101.4301,101.4382,12500.0
2014-09-22 14:00:00,125.77,125.86,125.77,125.82,8700.0,101.4382,101.5107,101.4382,101.4785,8700.0
2014-09-22 14:05:00,125.82,125.82,125.77,125.77,9400.0,101.4785,101.4785,101.4382,101.4382,9400.0
2014-09-22 14:10:00,125.77,125.8,125.74,125.75,5900.0,101.4382,101.4624,101.414,101.422,5900.0
2014-09-22 14:15:00,125.75,125.78,125.73,125.77,10000.0,101.422,101.4462,101.4059,101.4382,10000.0
2014-09-22 14:20:00,125.78,125.82,125.71,125.71,10500.0,101.4462,101.4785,101.3898,101.3898,10500.0
2014-09-22 14:25:00,125.71,125.72,125.65,125.68,20400.0,101.3898,101.3978,101.3414,101.3656,20400.0
2014-09-22 14:30:00,125.68,125.72,125.62,125.62,22000.0,101.3656,101.3978,101.3172,101.3172,22000.0
2014-09-22 14:35:00,125.61,125.71,125.58,125.71,13900.0,101.3091,101.3898,101.2849,101.3898,13900.0
2014-09-22 14:40:00,125.72,125.73,125.64,125.67,8100.0,101.3978,101.4059,101.3333,101.3575,8100.0
2014-09-22 14:45:00,125.67,125.74,125.67,125.68,8100.0,101.3575,101.414,101.3575,101.3656,8100.0
2014-09-22 14:50:00,125.69,125.75,125.68,125.75,8600.0,101.3736,101.422,101.3656,101.422,8600.0
2014-09-22 14:55:00,125.74,125.76,125.71,125.72,10600.0,101.414,101.4301,101.3898,101.3978,10600.0
2014-09-22 15:00:00,125.73,125.8,125.66,125.66,40700.0,101.4059,101.4624,101.3494,101.3494,40700.0
2014-09-22 15:05:00,125.66,125.67,125.63,125.66,12900.0,101.3494,101.3575,101.3252,101.3494,12900.0
2014-09-22 15:10:00,125.66,125.67,125.63,125.66,19400.0,101.3494,101.3575,101.3252,101.3494,19400.0
2014-09-22 15:15:00,125.65,125.67,125.62,125.66,16100.0,101.3414,101.3575,101.3172,101.3494,16100.0
2014-09-22 15:20:00,125.68,125.81,125.66,125.77,13700.0,101.3656,101.4704,101.3494,101.4382,13700.0
2014-09-22 15:25:00,125.77,125.78,125.71,125.77,10900.0,101.4382,101.4462,101.3898,101.4382,10900.0
2014-09-22 15:30:00,125.8,125.8,125.71,125.73,17300.0,101.4624,101.4624,101.3898,101.4059,17300.0
2014-09-22 15:35:00,125.72,125.77,125.71,125.76,11600.0,101.3978,101.4382,101.3898,101.4301,11600.0
2014-09-22 15:40:00,125.75,125.89,125.75,125.86,19300.0,101.422,101.5349,101.422,101.5107,19300.0
2014-09-22 15:45:00,125.85,125.89,125.84,125.88,17400.0,101.5027,101.5349,101.4946,101.5269,17400.0
2014-09-22 15:50:00,125.89,125.9,125.82,125.85,21500.0,101.5349,101.543,101.4785,101.5027,21500.0
2014-09-22 15:55:00,125.84,125.87,125.75,125.84,70800.0,101.4946,101.5188,101.422,101.4946,70800.0
2014-09-23 09:30:00,125.96,125.99,125.53,125.68,54800.0,101.5914,101.6156,101.2446,101.3656,54800.0
2014-09-23 09:35:00,125.77,125.96,125.75,125.83,12900.0,101.4382,101.5914,101.422,101.4865,12900.0
2014-09-23 09:40:00,125.82,125.96,125.75,125.79,6200.0,101.4785,101.5914,101.422,101.4543,6200.0
2014-09-23 09:45:00,125.7,125.72,125.57,125.64,5900.0,101.3817,101.3978,101.2768,101.3333,5900.0
2014-09-23 09:50:00,125.63,125.67,125.33,125.34,22300.0,101.3252,101.3575,101.0833,101.0913,22300.0
2014-09-23 09:55:00,125.37,125.46,125.37,125.4,18800.0,101.1155,101.1881,101.1155,101.1397,18800.0
2014-09-23 10:00:00,125.4,125.52,125.37,125.37,22000.0,101.1397,101.2365,101.1155,101.1155,22000.0
2014-09-23 10:05:00,125.37,125.41,125.23,125.3,47600.0,101.1155,101.1478,101.0026,101.0591,47600.0
2014-09-23 10:10:00,125.3,125.4,125.22,125.39,30500.0,101.0591,101.1397,100.9946,101.1317,30500.0
2014-09-23 10:15:00,125.39,125.56,125.35,125.46,12200.0,101.1317,101.2688,101.0994,101.1881,12200.0
2014-09-23 10:20:00,125.44,125.68,125.44,125.65,13200.0,101.172,101.3656,101.172,101.3414,13200.0
2014-09-23 10:25:00,125.64,125.64,125.46,125.53,18400.0,101.3333,101.3333,101.1881,101.2446,18400.0
2014-09-23 10:30:00,125.52,125.53,125.38,125.47,36100.0,101.2365,101.2446,101.1236,101.1962,36100.0
2014-09-23 10:35:00,125.46,125.53,125.42,125.49,9300.0,101.1881,101.2446,101.1559,101.2123,9300.0
2014-09-23 10:40:00,125.49,125.53,125.45,125.45,9400.0,101.2123,101.2446,101.1801,101.1801,9400.0
2014-09-23 10:45:00,125.45,125.45,125.37,125.37,14900.0,101.1801,101.1801,101.1155,101.1155,14900.0
2014-09-23 10:50:00,125.41,125.49,125.39,125.45,21300.0,101.1478,101.2123,101.1317,101.1801,21300.0
2014-09-23 10:55:00,125.44,125.5,125.42,125.48,15300.0,101.172,101.2204,101.1559,101.2043,15300.0
2014-09-23 11:00:00,125.48,125.54,125.43,125.51,11700.0,101.2043,101.2527,101.1639,101.2285,11700.0
2014-09-23 11:05:00,125.49,125.53,125.44,125.5,11100.0,101.2123,101.2446,101.172,101.2204,11100.0
2014-09-23 11:10:00,125.52,125.52,125.42,125.48,7800.0,101.2365,101.2365,101.1559,101.2043,7800.0
2014-09-23 11:15:00,125.5,125.53,125.46,125.48,6400.0,101.2204,101.2446,101.1881,101.2043,6400.0
2014-09-23 11:20:00,125.47,125.65,125.47,125.64,13500.0,101.1962,101.3414,101.1962,101.3333,13500.0
2014-09-23 11:25:00,125.63,125.64,125.51,125.53,8300.0,101.3252,101.3333,101.2285,101.2446,8300.0
2014-09-23 11:30:00,125.54,125.66,125.54,125.59,7700.0,101.2527,101.3494,101.2527,101.293,7700.0
2014-09-23 11:35:00,125.61,125.71,125.61,125.68,12600.0,101.3091,101.3898,101.3091,101.3656,12600.0
2014-09-23 11:40:00,125.71,125.72,125.61,125.72,9500.0,101.3898,101.3978,101.3091,101.3978,9500.0
2014-09-23 11:45:00,125.73,125.82,125.71,125.75,11800.0,101.4059,101.4785,101.3898,101.422,11800.0
2014-09-23 11:50:00,125.78,125.78,125.66,125.66,5200.0,101.4462,101.4462,101.3494,101.3494,5200.0
2014-09-23 11:55:00,125.66,125.66,125.57,125.58,5500.0,101.3494,101.3494,101.2768,101.2849,5500.0
2014-09-23 12:00:00,125.57,125.59,125.52,125.59,6600.0,101.2768,101.293,101.2365,101.293,6600.0
2014-09-23 12:05:00,125.56,125.59,125.5,125.51,6700.0,101.2688,101.293,101.2204,101.2285,6700.0
2014-09-23 12:10:00,125.53,125.53,125.48,125.48,6100.0,101.2446,101.2446,101.2043,101.2043,6100.0
2014-09-23 12:15:00,125.49,125.53,125.47,125.52,4400.0,101.2123,101.2446,101.1962,101.2365,4400.0
2014-09-23 12:20:00,125.49,125.51,125.48,125.48,7300.0,101.2123,101.2285,101.2043,101.2043,7300.0
2014-09-23 12:25:00,125.48,125.53,125.47,125.51,7800.0,101.2043,101.2446,101.1962,101.2285,7800.0
2014-09-23 12:30:00,125.51,125.51,125.34,125.35,8000.0,101.2285,101.2285,101.0913,101.0994,8000.0
2014-09-23 12:35:00,125.34,125.41,125.34,125.41,16400.0,101.0913,101.1478,101.0913,101.1478,16400.0
2014-09-23 12:40:00,125.4,125.44,125.37,125.41,10900.0,101.1397,101.172,101.1155,101.1478,10900.0
2014-09-23 12:45:00,125.4,125.41,125.33,125.33,10200.0,101.1397,101.1478,101.0833,101.0833,10200.0
2014-09-23 12:50:00,125.34,125.36,125.33,125.34,8700.0,101.0913,101.1075,101.0833,101.0913,8700.0
2014-09-23 12:55:00,125.35,125.35,125.28,125.29,8700.0,101.0994,101.0994,101.043,101.051,8700.0
2014-09-23 13:00:00,125.3,125.3,125.23,125.28,8800.0,101.0591,101.0591,101.0026,101.043,8800.0
2014-09-23 13:05:00,125.28,125.28,125.22,125.26,20900.0,101.043,101.043,100.9946,101.0268,20900.0
2014-09-23 13:10:00,125.25,125.29,125.21,125.26,20200.0,101.0188,101.051,100.9865,101.0268,20200.0
2014-09-23 13:15:00,125.24,125.34,125.23,125.34,11700.0,101.0107,101.0913,101.0026,101.0913,11700.0
2014-09-23 13:20:00,125.34,125.41,125.34,125.39,5700.0,101.0913,101.1478,101.0913,101.1317,5700.0
2014-09-23 13:25:00,125.39,125.44,125.36,125.36,11600.0,101.1317,101.172,101.1075,101.1075,11600.0
2014-09-23 13:30:00,125.35,125.41,125.35,125.39,5200.0,101.0994,101.1478,101.0994,101.1317,5200.0
2014-09-23 13:35:00,125.37,125.47,125.37,125.44,8800.0,101.1155,101.1962,101.1155,101.172,8800.0
2014-09-23 13:40:00,125.43,125.55,125.43,125.5,9500.0,101.1639,101.2607,101.1639,101.2204,9500.0
2014-09-23 13:45:00,125.5,125.52,125.45,125.47,6100.0,101.2204,101.2365,101.1801,101.1962,6100.0
2014-09-23 13:50:00,125.48,125.5,125.38,125.39,10800.0,101.2043,101.2204,101.1236,101.1317,10800.0
2014-09-23 13:55:00,125.38,125.38,125.26,125.28,13700.0,101.1236,101.1236,101.0268,101.043,13700.0
2014-09-23 14:00:00,125.27,125.35,125.25,125.26,9300.0,101.0349,101.0994,101.0188,101.0268,9300.0
2014-09-23 14:05:00,125.26,125.29,125.23,125.27,6400.0,101.0268,101.051,101.0026,101.0349,6400.0
2014-09-23 14:10:00,125.26,125.31,125.25,125.27,7900.0,101.0268,101.0671,101.0188,101.0349,7900.0
2014-09-23 14:15:00,125.27,125.28,125.25,125.25,5700.0,101.0349,101.043,101.0188,101.0188,5700.0
2014-09-23 14:20:00,125.26,125.28,125.22,125.26,12800.0,101.0268,101.043,100.9946,101.0268,12800.0
2014-09-23 14:25:00,125.25,125.33,125.25,125.28,11700.0,101.0188,101.0833,101.0188,101.043,11700.0
2014-09-23 14:30:00,125.29,125.31,125.25,125.3,9700.0,101.051,101.0671,101.0188,101.0591,9700.0
2014-09-23 14:35:00,125.29,125.37,125.28,125.37,12000.0,101.051,101.1155,101.043,101.1155,12000.0
2014-09-23 14:40:00,125.36,125.36,125.25,125.26,8000.0,101.1075,101.1075,101.0188,101.0268,8000.0
2014-09-23 14:45:00,125.27,125.31,125.26,125.26,12000.0,101.0349,101.0671,101.0268,101.0268,12000.0
2014-09-23 14:50:00,125.26,125.34,125.25,125.28,14100.0,101.0268,101.0913,101.0188,101.043,14100.0
2014-09-23 14:55:00,125.3,125.39,125.28,125.36,19700.0,101.0591,101.1317,101.043,101.1075,19700.0
2014-09-23 15:00:00,125.35,125.4,125.35,125.35,14200.0,101.0994,101.1397,101.0994,101.0994,14200.0
2014-09-23 15:05:00,125.35,125.35,125.28,125.3,12700.0,101.0994,101.0994,101.043,101.0591,12700.0
2014-09-23 15:10:00,125.31,125.33,125.29,125.3,16100.0,101.0671,101.0833,101.051,101.0591,16100.0
2014-09-23 15:15:00,125.3,125.31,125.28,125.31,12900.0,101.0591,101.0671,101.043,101.0671,12900.0
2014-09-23 15:20:00,125.29,125.3,125.23,125.27,15900.0,101.051,101.0591,101.0026,101.0349,15900.0
2014-09-23 15:25:00,125.29,125.35,125.28,125.34,21200.0,101.051,101.0994,101.043,101.0913,21200.0
2014-09-23 15:30:00,125.35,125.46,125.31,125.46,18400.0,101.0994,101.1881,101.0671,101.1881,18400.0
2014-09-23 15:35:00,125.46,125.58,125.46,125.56,17900.0,101.1881,101.2849,101.1881,101.2688,17900.0
2014-09-23 15:40:00,125.58,125.62,125.52,125.53,22900.0,101.2849,101.3172,101.2365,101.2446,22900.0
2014-09-23 15:45:00,125.55,125.57,125.43,125.47,22900.0,101.2607,101.2768,101.1639,101.1962,22900.0
2014-09-23 15:50:00,125.46,125.5,125.33,125.39,25200.0,101.1881,101.2204,101.0833,101.1317,25200.0
2014-09-23 15:55:00,125.38,125.52,125.38,125.5,157000.0,101.1236,101.2365,101.1236,101.2204,157000.0
2014-09-24 09:30:00,125.76,126.19,125.58,126.17,36900.0,101.4301,101.7769,101.2849,101.7608,36900.0
2014-09-24 09:35:00,126.17,126.47,126.16,126.38,20300.0,101.7608,102.0027,101.7527,101.9301,20300.0
2014-09-24 09:40:00,126.38,126.48,126.14,126.16,13100.0,101.9301,102.0108,101.7366,101.7527,13100.0
2014-09-24 09:45:00,126.2,126.34,126.19,126.34,16900.0,101.785,101.8979,101.7769,101.8979,16900.0
2014-09-24 09:50:00,126.32,126.72,126.31,126.6,33600.0,101.8818,102.2044,101.8737,102.1076,33600.0
2014-09-24 09:55:00,126.56,126.56,126.32,126.42,10800.0,102.0753,102.0753,101.8818,101.9624,10800.0
2014-09-24 10:00:00,126.43,126.58,126.21,126.48,17300.0,101.9705,102.0914,101.793,102.0108,17300.0
2014-09-24 10:05:00,126.45,126.6,126.34,126.36,17800.0,101.9866,102.1076,101.8979,101.914,17800.0
2014-09-24 10:10:00,126.37,126.37,126.22,126.32,9200.0,101.9221,101.9221,101.8011,101.8818,9200.0
2014-09-24 10:15:00,126.34,126.47,126.29,126.37,6800.0,101.8979,102.0027,101.8576,101.9221,6800.0
2014-09-24 10:20:00,126.36,126.37,126.24,126.35,14300.0,101.914,101.9221,101.8172,101.9059,14300.0
2014-09-24 10:25:00,126.31,126.4,126.29,126.3,12000.0,101.8737,101.9463,101.8576,101.8656,12000.0
2014-09-24 10:30:00,126.3,126.33,126.25,126.32,11900.0,101.8656,101.8898,101.8253,101.8818,11900.0
2014-09-24 10:35:00,126.33,126.45,126.31,126.45,9100.0,101.8898,101.9866,101.8737,101.9866,9100.0
2014-09-24 10:40:00,126.42,126.53,126.41,126.5,14300.0,101.9624,102.0511,101.9543,102.0269,14300.0
2014-09-24 10:45:00,126.53,126.63,126.51,126.6,10100.0,102.0511,102.1318,102.035,102.1076,10100.0
2014-09-24 10:50:00,126.61,126.62,126.5,126.53,12800.0,102.1156,102.1237,102.0269,102.0511,12800.0
2014-09-24 10:55:00,126.53,126.54,126.44,126.5,14800.0,102.0511,102.0592,101.9785,102.0269,14800.0
2014-09-24 11:00:00,126.5,126.65,126.47,126.64,8900.0,102.0269,102.1479,102.0027,102.1398,8900.0
2014-09-24 11:05:00,126.64,126.8,126.61,126.8,7200.0,102.1398,102.2689,102.1156,102.2689,7200.0
2014-09-24 11:10:00,126.8,126.93,126.8,126.92,16300.0,102.2689,102.3737,102.2689,102.3657,16300.0
2014-09-24 11:15:00,126.9,126.98,126.87,126.91,10500.0,102.3495,102.4141,102.3253,102.3576,10500.0
2014-09-24 11:20:00,126.91,127.06,126.91,126.99,19000.0,102.3576,102.4786,102.3576,102.4221,19000.0
2014-09-24 11:25:00,127.0,127.29,127.0,127.28,36900.0,102.4302,102.6641,102.4302,102.656,36900.0
2014-09-24 11:30:00,127.28,127.35,127.23,127.28,34700.0,102.656,102.7125,102.6157,102.656,34700.0
2014-09-24 11:35:00,127.28,127.3,127.25,127.27,12900.0,102.656,102.6722,102.6318,102.648,12900.0
2014-09-24 11:40:00,127.27,127.4,127.26,127.28,25000.0,102.648,102.7528,102.6399,102.656,25000.0
2014-09-24 11:45:00,127.28,127.37,127.25,127.32,10400.0,102.656,102.7286,102.6318,102.6883,10400.0
2014-09-24 11:50:00,127.32,127.39,127.31,127.34,12400.0,102.6883,102.7447,102.6802,102.7044,12400.0
2014-09-24 11:55:00,127.33,127.43,127.32,127.42,17700.0,102.6964,102.777,102.6883,102.7689,17700.0
2014-09-24 12:00:00,127.42,127.45,127.39,127.44,14600.0,102.7689,102.7931,102.7447,102.7851,14600.0
2014-09-24 12:05:00,127.44,127.46,127.41,127.41,10400.0,102.7851,102.8012,102.7609,102.7609,10400.0
2014-09-24 12:10:00,127.42,127.51,127.41,127.5,35300.0,102.7689,102.8415,102.7609,102.8335,35300.0
2014-09-24 12:15:00,127.51,127.55,127.32,127.34,20200.0,102.8415,102.8738,102.6883,102.7044,20200.0
2014-09-24 12:20:00,127.33,127.41,127.28,127.41,10500.0,102.6964,102.7609,102.656,102.7609,10500.0
2014-09-24 12:25:00,127.43,127.5,127.42,127.48,10200.0,102.777,102.8335,102.7689,102.8173,10200.0
2014-09-24 12:30:00,127.49,127.52,127.35,127.35,12800.0,102.8254,102.8496,102.7125,102.7125,12800.0
2014-09-24 12:35:00,127.34,127.44,127.3,127.4,11000.0,102.7044,102.7851,102.6722,102.7528,11000.0
2014-09-24 12:40:00,127.4,127.5,127.38,127.49,26300.0,102.7528,102.8335,102.7367,102.8254,26300.0
2014-09-24 12:45:00,127.5,127.52,127.47,127.5,8000.0,102.8335,102.8496,102.8093,102.8335,8000.0
2014-09-24 12:50:00,127.49,127.49,127.41,127.43,9400.0,102.8254,102.8254,102.7609,102.777,9400.0
2014-09-24 12:55:00,127.44,127.49,127.43,127.48,14100.0,102.7851,102.8254,102.777,102.8173,14100.0
2014-09-24 13:00:00,127.47,127.5,127.41,127.42,14900.0,102.8093,102.8335,102.7609,102.7689,14900.0
2014-09-24 13:05:00,127.42,127.42,127.32,127.36,10100.0,102.7689,102.7689,102.6883,102.7205,10100.0
2014-09-24 13:10:00,127.36,127.41,127.36,127.39,10900.0,102.7205,102.7609,102.7205,102.7447,10900.0
2014-09-24 13:15:00,127.38,127.38,127.31,127.36,12200.0,102.7367,102.7367,102.6802,102.7205,12200.0
2014-09-24 13:20:00,127.35,127.37,127.3,127.37,11700.0,102.7125,102.7286,102.6722,102.7286,11700.0
2014-09-24 13:25:00,127.37,127.37,127.29,127.3,9700.0,102.7286,102.7286,102.6641,102.6722,9700.0
2014-09-24 13:30:00,127.3,127.34,127.29,127.32,20100.0,102.6722,102.7044,102.6641,102.6883,20100.0
2014-09-24 13:35:00,127.34,127.4,127.33,127.33,13300.0,102.7044,102.7528,102.6964,102.6964,13300.0
2014-09-24 13:40:00,127.33,127.45,127.3,127.45,31700.0,102.6964,102.7931,102.6722,102.7931,31700.0
2014-09-24 13:45:00,127.45,127.46,127.42,127.45,20200.0,102.7931,102.8012,102.7689,102.7931,20200.0
2014-09-24 13:50:00,127.45,127.5,127.45,127.45,12300.0,102.7931,102.8335,102.7931,102.7931,12300.0
2014-09-24 13:55:00,127.45,127.47,127.4,127.42,12200.0,102.7931,102.8093,102.7528,102.7689,12200.0
2014-09-24 14:00:00,127.42,127.42,127.38,127.39,11500.0,102.7689,102.7689,102.7367,102.7447,11500.0
2014-09-24 14:05:00,127.38,127.45,127.35,127.45,15400.0,102.7367,102.7931,102.7125,102.7931,15400.0
2014-09-24 14:10:00,127.45,127.49,127.42,127.42,11400.0,102.7931,102.8254,102.7689,102.7689,11400.0
2014-09-24 14:15:00,127.43,127.46,127.41,127.45,9200.0,102.777,102.8012,102.7609,102.7931,9200.0
2014-09-24 14:20:00,127.46,127.46,127.41,127.41,14900.0,102.8012,102.8012,102.7609,102.7609,14900.0
2014-09-24 14:25:00,127.42,127.54,127.42,127.54,29000.0,102.7689,102.8657,102.7689,102.8657,29000.0
2014-09-24 14:30:00,127.54,127.54,127.5,127.52,12300.0,102.8657,102.8657,102.8335,102.8496,12300.0
2014-09-24 14:35:00,127.53,127.56,127.5,127.54,16500.0,102.8577,102.8819,102.8335,102.8657,16500.0
2014-09-24 14:40:00,127.55,127.59,127.55,127.56,17000.0,102.8738,102.9061,102.8738,102.8819,17000.0
2014-09-24 14:45:00,127.56,127.56,127.51,127.54,17800.0,102.8819,102.8819,102.8415,102.8657,17800.0
2014-09-24 14:50:00,127.54,127.56,127.48,127.5,28700.0,102.8657,102.8819,102.8173,102.8335,28700.0
2014-09-24 14:55:00,127.5,127.51,127.41,127.42,30900.0,102.8335,102.8415,102.7609,102.7689,30900.0
2014-09-24 15:00:00,127.42,127.51,127.42,127.5,29100.0,102.7689,102.8415,102.7689,102.8335,29100.0
2014-09-24 15:05:00,127.5,127.52,127.44,127.45,17600.0,102.8335,102.8496,102.7851,102.7931,17600.0
2014-09-24 15:10:00,127.46,127.52,127.43,127.52,16800.0,102.8012,102.8496,102.777,102.8496,16800.0
2014-09-24 15:15:00,127.52,127.55,127.48,127.51,27800.0,102.8496,102.8738,102.8173,102.8415,27800.0
2014-09-24 15:20:00,127.51,127.54,127.46,127.48,20300.0,102.8415,102.8657,102.8012,102.8173,20300.0
2014-09-24 15:25:00,127.48,127.6,127.48,127.52,47000.0,102.8173,102.9141,102.8173,102.8496,47000.0
2014-09-24 15:30:00,127.52,127.67,127.52,127.66,70200.0,102.8496,102.9706,102.8496,102.9625,70200.0
2014-09-24 15:35:00,127.66,127.69,127.56,127.57,41500.0,102.9625,102.9867,102.8819,102.8899,41500.0
2014-09-24 15:40:00,127.58,127.59,127.5,127.56,39400.0,102.898,102.9061,102.8335,102.8819,39400.0
2014-09-24 15:45:00,127.56,127.66,127.56,127.66,44900.0,102.8819,102.9625,102.8819,102.9625,44900.0
2014-09-24 15:50:00,127.66,127.69,127.59,127.62,61000.0,102.9625,102.9867,102.9061,102.9302,61000.0
2014-09-24 15:55:00,127.62,127.78,127.61,127.62,102700.0,102.9302,103.0593,102.9222,102.9302,102700.0
2014-09-25 09:30:00,127.45,127.55,127.25,127.55,42900.0,102.7931,102.8738,102.6318,102.8738,42900.0
2014-09-25 09:35:00,127.47,127.47,127.02,127.08,25900.0,102.8093,102.8093,102.4463,102.4947,25900.0
2014-09-25 09:40:00,127.07,127.07,126.57,126.72,29100.0,102.4867,102.4867,102.0834,102.2044,29100.0
2014-09-25 09:45:00,126.67,126.78,126.51,126.78,19800.0,102.164,102.2528,102.035,102.2528,19800.0
2014-09-25 09:50:00,126.79,126.87,126.62,126.75,24600.0,102.2608,102.3253,102.1237,102.2286,24600.0
2014-09-25 09:55:00,126.8,126.81,126.56,126.59,21000.0,102.2689,102.277,102.0753,102.0995,21000.0
2014-09-25 10:00:00,126.62,126.68,126.56,126.66,24300.0,102.1237,102.1721,102.0753,102.156,24300.0
2014-09-25 10:05:00,126.66,126.79,126.63,126.76,6700.0,102.156,102.2608,102.1318,102.2366,6700.0
2014-09-25 10:10:00,126.73,126.8,126.62,126.67,15800.0,102.2124,102.2689,102.1237,102.164,15800.0
2014-09-25 10:15:00,126.71,126.71,126.45,126.55,25100.0,102.1963,102.1963,101.9866,102.0673,25100.0
2014-09-25 10:20:00,126.55,126.56,126.38,126.56,34400.0,102.0673,102.0753,101.9301,102.0753,34400.0
2014-09-25 10:25:00,126.56,126.63,126.42,126.46,6700.0,102.0753,102.1318,101.9624,101.9947,6700.0
2014-09-25 10:30:00,126.44,126.55,126.38,126.51,11300.0,101.9785,102.0673,101.9301,102.035,11300.0
2014-09-25 10:35:00,126.52,126.57,126.45,126.46,19700.0,102.0431,102.0834,101.9866,101.9947,19700.0
2014-09-25 10:40:00,126.46,126.46,126.35,126.37,23100.0,101.9947,101.9947,101.9059,101.9221,23100.0
2014-09-25 10:45:00,126.31,126.4,126.26,126.39,23300.0,101.8737,101.9463,101.8334,101.9382,23300.0
2014-09-25 10:50:00,126.36,126.43,126.36,126.39,8500.0,101.914,101.9705,101.914,101.9382,8500.0
2014-09-25 10:55:00,126.4,126.43,126.33,126.36,10000.0,101.9463,101.9705,101.8898,101.914,10000.0
2014-09-25 11:00:00,126.34,126.36,126.1,126.13,58900.0,101.8979,101.914,101.7043,101.7285,58900.0
2014-09-25 11:05:00,126.12,126.22,126.09,126.17,17300.0,101.7204,101.8011,101.6962,101.7608,17300.0
2014-09-25 11:10:00,126.15,126.18,126.04,126.1,13200.0,101.7446,101.7688,101.6559,101.7043,13200.0
2014-09-25 11:15:00,126.09,126.12,126.04,126.05,13000.0,101.6962,101.7204,101.6559,101.664,13000.0
2014-09-25 11:20:00,126.06,126.11,126.03,126.06,13400.0,101.6721,101.7124,101.6479,101.6721,13400.0
2014-09-25 11:25:00,126.07,126.13,126.03,126.13,16100.0,101.6801,101.7285,101.6479,101.7285,16100.0
2014-09-25 11:30:00,126.13,126.13,125.98,126.05,22500.0,101.7285,101.7285,101.6075,101.664,22500.0
2014-09-25 11:35:00,126.06,126.09,126.01,126.07,14700.0,101.6721,101.6962,101.6317,101.6801,14700.0
2014-09-25 11:40:00,126.05,126.05,125.99,126.01,12500.0,101.664,101.664,101.6156,101.6317,12500.0
2014-09-25 11:45:00,126.0,126.01,125.91,125.93,16500.0,101.6237,101.6317,101.5511,101.5672,16500.0
2014-09-25 11:50:00,125.96,125.99,125.93,125.98,12700.0,101.5914,101.6156,101.5672,101.6075,12700.0
2014-09-25 11:55:00,125.98,126.0,125.93,125.96,10400.0,101.6075,101.6237,101.5672,101.5914,10400.0
2014-09-25 12:00:00,125.94,125.99,125.93,125.95,9800.0,101.5753,101.6156,101.5672,101.5833,9800.0
2014-09-25 12:05:00,125.96,126.04,125.9,125.97,17000.0,101.5914,101.6559,101.543,101.5995,17000.0
2014-09-25 12:10:00,125.97,125.98,125.92,125.93,6500.0,101.5995,101.6075,101.5591,101.5672,6500.0
2014-09-25 12:15:00,125.93,125.95,125.88,125.92,7400.0,101.5672,101.5833,101.5269,101.5591,7400.0
2014-09-25 12:20:00,125.93,126.0,125.89,125.97,17000.0,101.5672,101.6237,101.5349,101.5995,17000.0
2014-09-25 12:25:00,125.95,125.96,125.77,125.8,22800.0,101.5833,101.5914,101.4382,101.4624,22800.0
2014-09-25 12:30:00,125.79,125.9,125.76,125.83,7500.0,101.4543,101.543,101.4301,101.4865,7500.0
2014-09-25 12:35:00,125.84,125.96,125.84,125.93,11300.0,101.4946,101.5914,101.4946,101.5672,11300.0
2014-09-25 12:40:00,125.95,125.97,125.89,125.95,14000.0,101.5833,101.5995,101.5349,101.5833,14000.0
2014-09-25 12:45:00,125.94,125.96,125.9,125.96,8800.0,101.5753,101.5914,101.543,101.5914,8800.0
2014-09-25 12:50:00,125.96,126.0,125.9,125.99,10800.0,101.5914,101.6237,101.543,101.6156,10800.0
2014-09-25 12:55:00,125.98,126.11,125.96,126.1,22800.0,101.6075,101.7124,101.5914,101.7043,22800.0
2014-09-25 13:00:00,126.11,126.18,126.02,126.03,31400.0,101.7124,101.7688,101.6398,101.6479,31400.0
2014-09-25 13:05:00,126.01,126.04,125.98,126.0,13000.0,101.6317,101.6559,101.6075,101.6237,13000.0
2014-09-25 13:10:00,125.97,126.1,125.97,126.03,10600.0,101.5995,101.7043,101.5995,101.6479,10600.0
2014-09-25 13:15:00,126.04,126.12,126.04,126.1,4100.0,101.6559,101.7204,101.6559,101.7043,4100.0
2014-09-25 13:20:00,126.12,126.12,126.0,126.02,6700.0,101.7204,101.7204,101.6237,101.6398,6700.0
2014-09-25 13:25:00,126.02,126.03,125.93,125.98,9100.0,101.6398,101.6479,101.5672,101.6075,9100.0
2014-09-25 13:30:00,125.96,125.97,125.89,125.9,3500.0,101.5914,101.5995,101.5349,101.543,3500.0
2014-09-25 13:35:00,125.92,125.92,125.84,125.86,5700.0,101.5591,101.5591,101.4946,101.5107,5700.0
2014-09-25 13:40:00,125.86,125.87,125.78,125.81,8700.0,101.5107,101.5188,101.4462,101.4704,8700.0
2014-09-25 13:45:00,125.8,125.81,125.7,125.7,16200.0,101.4624,101.4704,101.3817,101.3817,16200.0
2014-09-25 13:50:00,125.71,125.74,125.6,125.6,30600.0,101.3898,101.414,101.301,101.301,30600.0
2014-09-25 13:55:00,125.63,125.77,125.62,125.76,12400.0,101.3252,101.4382,101.3172,101.4301,12400.0
2014-09-25 14:00:00,125.73,125.84,125.7,125.76,25500.0,101.4059,101.4946,101.3817,101.4301,25500.0
2014-09-25 14:05:00,125.78,125.83,125.76,125.8,18700.0,101.4462,101.4865,101.4301,101.4624,18700.0
2014-09-25 14:10:00,125.81,125.82,125.76,125.8,6300.0,101.4704,101.4785,101.4301,101.4624,6300.0
2014-09-25 14:15:00,125.78,125.88,125.73,125.86,34600.0,101.4462,101.5269,101.4059,101.5107,34600.0
2014-09-25 14:20:00,125.86,125.87,125.78,125.8,12100.0,101.5107,101.5188,101.4462,101.4624,12100.0
2014-09-25 14:25:00,125.82,125.84,125.75,125.76,8200.0,101.4785,101.4946,101.422,101.4301,8200.0
2014-09-25 14:30:00,125.77,125.8,125.72,125.74,10900.0,101.4382,101.4624,101.3978,101.414,10900.0
2014-09-25 14:35:00,125.75,125.87,125.75,125.87,14100.0,101.422,101.5188,101.422,101.5188,14100.0
2014-09-25 14:40:00,125.87,125.97,125.87,125.94,10600.0,101.5188,101.5995,101.5188,101.5753,10600.0
2014-09-25 14:45:00,125.95,126.11,125.95,126.08,11100.0,101.5833,101.7124,101.5833,101.6882,11100.0
2014-09-25 14:50:00,126.09,126.16,126.01,126.13,13900.0,101.6962,101.7527,101.6317,101.7285,13900.0
2014-09-25 14:55:00,126.12,126.12,126.0,126.03,8200.0,101.7204,101.7204,101.6237,101.6479,8200.0
2014-09-25 15:00:00,126.02,126.04,125.95,125.99,10000.0,101.6398,101.6559,101.5833,101.6156,10000.0
2014-09-25 15:05:00,125.98,126.03,125.96,125.98,6800.0,101.6075,101.6479,101.5914,101.6075,6800.0
2014-09-25 15:10:00,125.98,125.98,125.86,125.89,10900.0,101.6075,101.6075,101.5107,101.5349,10900.0
2014-09-25 15:15:00,125.89,125.95,125.87,125.89,8600.0,101.5349,101.5833,101.5188,101.5349,8600.0
2014-09-25 15:20:00,125.88,125.89,125.76,125.77,18200.0,101.5269,101.5349,101.4301,101.4382,18200.0
2014-09-25 15:25:00,125.77,125.83,125.75,125.8,11100.0,101.4382,101.4865,101.422,101.4624,11100.0
2014-09-25 15:30:00,125.79,125.87,125.76,125.84,16700.0,101.4543,101.5188,101.4301,101.4946,16700.0
2014-09-25 15:35:00,125.87,126.04,125.87,126.03,17500.0,101.5188,101.6559,101.5188,101.6479,17500.0
2014-09-25 15:40:00,126.04,126.08,125.98,126.06,12000.0,101.6559,101.6882,101.6075,101.6721,12000.0
2014-09-25 15:45:00,126.07,126.07,125.95,126.07,26900.0,101.6801,101.6801,101.5833,101.6801,26900.0
2014-09-25 15:50:00,126.05,126.06,125.92,125.94,75300.0,101.664,101.6721,101.5591,101.5753,75300.0
2014-09-25 15:55:00,125.94,125.94,125.65,125.66,97400.0,101.5753,101.5753,101.3414,101.3494,97400.0
2014-09-26 09:30:00,125.54,125.59,125.22,125.42,62700.0,101.2527,101.293,100.9946,101.1559,62700.0
2014-09-26 09:35:00,125.44,125.55,125.22,125.22,22000.0,101.172,101.2607,100.9946,100.9946,22000.0
2014-09-26 09:40:00,125.23,125.25,124.76,124.84,53600.0,101.0026,101.0188,100.6236,100.6881,53600.0
2014-09-26 09:45:00,124.84,124.88,124.73,124.83,32400.0,100.6881,100.7203,100.5994,100.68,32400.0
2014-09-26 09:50:00,124.88,125.2,124.88,125.16,28300.0,100.7203,100.9784,100.7203,100.9462,28300.0
2014-09-26 09:55:00,125.15,125.39,125.05,125.2,46700.0,100.9381,101.1317,100.8574,100.9784,46700.0
2014-09-26 10:00:00,125.2,125.22,125.11,125.17,39700.0,100.9784,100.9946,100.9058,100.9542,39700.0
2014-09-26 10:05:00,125.18,125.22,125.07,125.08,16200.0,100.9623,100.9946,100.8736,100.8816,16200.0
2014-09-26 10:10:00,125.13,125.2,124.98,125.0,34100.0,100.922,100.9784,100.801,100.8171,34100.0
2014-09-26 10:15:00,125.0,125.03,124.83,124.83,31300.0,100.8171,100.8413,100.68,100.68,31300.0
2014-09-26 10:20:00,124.84,125.02,124.83,125.0,26300.0,100.6881,100.8333,100.68,100.8171,26300.0
2014-09-26 10:25:00,124.97,124.99,124.88,124.88,23100.0,100.7929,100.8091,100.7203,100.7203,23100.0
2014-09-26 10:30:00,124.9,124.9,124.69,124.86,40300.0,100.7365,100.7365,100.5671,100.7042,40300.0
2014-09-26 10:35:00,124.88,124.98,124.82,124.83,21600.0,100.7203,100.801,100.6719,100.68,21600.0
2014-09-26 10:40:00,124.83,124.94,124.83,124.93,17600.0,100.68,100.7687,100.68,100.7607,17600.0
2014-09-26 10:45:00,124.93,124.96,124.82,124.83,10500.0,100.7607,100.7849,100.6719,100.68,10500.0
2014-09-26 10:50:00,124.8,124.95,124.75,124.93,10600.0,100.6558,100.7768,100.6155,100.7607,10600.0
2014-09-26 10:55:00,124.95,124.95,124.83,124.88,10100.0,100.7768,100.7768,100.68,100.7203,10100.0
2014-09-26 11:00:00,124.9,124.92,124.83,124.84,21000.0,100.7365,100.7526,100.68,100.6881,21000.0
2014-09-26 11:05:00,124.83,124.83,124.74,124.8,18200.0,100.68,100.68,100.6074,100.6558,18200.0
2014-09-26 11:10:00,124.8,124.85,124.7,124.76,16500.0,100.6558,100.6961,100.5752,100.6236,16500.0
2014-09-26 11:15:00,124.77,124.85,124.73,124.73,12700.0,100.6316,100.6961,100.5994,100.5994,12700.0
2014-09-26 11:20:00,124.73,124.73,124.58,124.66,21000.0,100.5994,100.5994,100.4784,100.5429,21000.0
2014-09-26 11:25:00,124.66,124.78,124.63,124.63,12400.0,100.5429,100.6397,100.5187,100.5187,12400.0
2014-09-26 11:30:00,124.66,124.67,124.53,124.62,22700.0,100.5429,100.551,100.438,100.5106,22700.0
2014-09-26 11:35:00,124.63,124.64,124.53,124.64,11900.0,100.5187,100.5268,100.438,100.5268,11900.0
2014-09-26 11:40:00,124.63,124.64,124.54,124.56,12800.0,100.5187,100.5268,100.4461,100.4622,12800.0
2014-09-26 11:45:00,124.58,124.62,124.38,124.47,28900.0,100.4784,100.5106,100.3171,100.3897,28900.0
2014-09-26 11:50:00,124.51,124.64,124.5,124.62,15900.0,100.4219,100.5268,100.4139,100.5106,15900.0
2014-09-26 11:55:00,124.66,124.77,124.65,124.74,11800.0,100.5429,100.6316,100.5348,100.6074,11800.0
2014-09-26 12:00:00,124.73,124.8,124.73,124.8,11800.0,100.5994,100.6558,100.5994,100.6558,11800.0
2014-09-26 12:05:00,124.8,124.8,124.71,124.71,12000.0,100.6558,100.6558,100.5832,100.5832,12000.0
2014-09-26 12:10:00,124.7,124.79,124.7,124.72,12800.0,100.5752,100.6477,100.5752,100.5913,12800.0
2014-09-26 12:15:00,124.72,124.8,124.71,124.76,10000.0,100.5913,100.6558,100.5832,100.6236,10000.0
2014-09-26 12:20:00,124.76,124.8,124.75,124.8,11700.0,100.6236,100.6558,100.6155,100.6558,11700.0
2014-09-26 12:25:00,124.83,124.83,124.75,124.76,8000.0,100.68,100.68,100.6155,100.6236,8000.0
2014-09-26 12:30:00,124.78,124.81,124.76,124.76,9000.0,100.6397,100.6639,100.6236,100.6236,9000.0
2014-09-26 12:35:00,124.77,124.77,124.72,124.74,12100.0,100.6316,100.6316,100.5913,100.6074,12100.0
2014-09-26 12:40:00,124.76,124.77,124.72,124.72,10000.0,100.6236,100.6316,100.5913,100.5913,10000.0
2014-09-26 12:45:00,124.72,124.78,124.72,124.76,5400.0,100.5913,100.6397,100.5913,100.6236,5400.0
2014-09-26 12:50:00,124.76,124.76,124.67,124.75,11400.0,100.6236,100.6236,100.551,100.6155,11400.0
2014-09-26 12:55:00,124.77,124.77,124.59,124.65,14100.0,100.6316,100.6316,100.4864,100.5348,14100.0
2014-09-26 13:00:00,124.66,124.68,124.62,124.65,9600.0,100.5429,100.559,100.5106,100.5348,9600.0
2014-09-26 13:05:00,124.65,124.66,124.5,124.55,29000.0,100.5348,100.5429,100.4139,100.4542,29000.0
2014-09-26 13:10:00,124.55,124.63,124.54,124.63,9900.0,100.4542,100.5187,100.4461,100.5187,9900.0
2014-09-26 13:15:00,124.64,124.77,124.64,124.77,19800.0,100.5268,100.6316,100.5268,100.6316,19800.0
2014-09-26 13:20:00,124.76,124.85,124.75,124.83,13100.0,100.6236,100.6961,100.6155,100.68,13100.0
2014-09-26 13:25:00,124.83,124.84,124.77,124.8,13500.0,100.68,100.6881,100.6316,100.6558,13500.0
2014-09-26 13:30:00,124.8,124.8,124.73,124.75,8700.0,100.6558,100.6558,100.5994,100.6155,8700.0
2014-09-26 13:35:00,124.73,124.77,124.69,124.76,9400.0,100.5994,100.6316,100.5671,100.6236,9400.0
2014-09-26 13:40:00,124.76,124.77,124.71,124.73,10300.0,100.6236,100.6316,100.5832,100.5994,10300.0
2014-09-26 13:45:00,124.74,124.78,124.72,124.77,6100.0,100.6074,100.6397,100.5913,100.6316,6100.0
2014-09-26 13:50:00,124.78,124.81,124.77,124.81,12500.0,100.6397,100.6639,100.6316,100.6639,12500.0
2014-09-26 13:55:00,124.8,124.82,124.76,124.8,12300.0,100.6558,100.6719,100.6236,100.6558,12300.0
2014-09-26 14:00:00,124.8,124.95,124.8,124.95,16000.0,100.6558,100.7768,100.6558,100.7768,16000.0
2014-09-26 14:05:00,124.95,124.97,124.94,124.95,34500.0,100.7768,100.7929,100.7687,100.7768,34500.0
2014-09-26 14:10:00,124.95,124.96,124.91,124.95,21200.0,100.7768,100.7849,100.7445,100.7768,21200.0
2014-09-26 14:15:00,124.95,125.08,124.95,125.08,40000.0,100.7768,100.8816,100.7768,100.8816,40000.0
2014-09-26 14:20:00,125.08,125.23,125.07,125.23,19600.0,100.8816,101.0026,100.8736,101.0026,19600.0
2014-09-26 14:25:00,125.22,125.37,125.22,125.33,42700.0,100.9946,101.1155,100.9946,101.0833,42700.0
2014-09-26 14:30:00,125.31,125.42,125.29,125.4,15300.0,101.0671,101.1559,101.051,101.1397,15300.0
2014-09-26 14:35:00,125.4,125.57,125.38,125.55,14800.0,101.1397,101.2768,101.1236,101.2607,14800.0
2014-09-26 14:40:00,125.55,125.55,125.52,125.54,9800.0,101.2607,101.2607,101.2365,101.2527,9800.0
2014-09-26 14:45:00,125.55,125.64,125.52,125.63,11600.0,101.2607,101.3333,101.2365,101.3252,11600.0
2014-09-26 14:50:00,125.62,125.67,125.56,125.58,21000.0,101.3172,101.3575,101.2688,101.2849,21000.0
2014-09-26 14:55:00,125.59,125.6,125.55,125.6,10400.0,101.293,101.301,101.2607,101.301,10400.0
2014-09-26 15:00:00,125.59,125.59,125.43,125.43,10400.0,101.293,101.293,101.1639,101.1639,10400.0
2014-09-26 15:05:00,125.44,125.46,125.41,125.41,13800.0,101.172,101.1881,101.1478,101.1478,13800.0
2014-09-26 15:10:00,125.41,125.54,125.4,125.52,12700.0,101.1478,101.2527,101.1397,101.2365,12700.0
2014-09-26 15:15:00,125.52,125.52,125.33,125.33,16600.0,101.2365,101.2365,101.0833,101.0833,16600.0
2014-09-26 15:20:00,125.34,125.51,125.34,125.47,17700.0,101.0913,101.2285,101.0913,101.1962,17700.0
2014-09-26 15:25:00,125.46,125.47,125.34,125.4,15800.0,101.1881,101.1962,101.0913,101.1397,15800.0
2014-09-26 15:30:00,125.42,125.43,125.31,125.32,15200.0,101.1559,101.1639,101.0671,101.0752,15200.0
2014-09-26 15:35:00,125.33,125.4,125.33,125.4,14700.0,101.0833,101.1397,101.0833,101.1397,14700.0
2014-09-26 15:40:00,125.41,125.41,125.32,125.33,17800.0,101.1478,101.1478,101.0752,101.0833,17800.0
2014-09-26 15:45:00,125.33,125.36,125.31,125.34,31200.0,101.0833,101.1075,101.0671,101.0913,31200.0
2014-09-26 15:50:00,125.35,125.57,125.34,125.48,77100.0,101.0994,101.2768,101.0913,101.2043,77100.0
2014-09-26 15:55:00,125.49,125.55,125.45,125.52,69400.0,101.2123,101.2607,101.1801,101.2365,69400.0
2014-09-29 09:30:00,125.03,125.46,125.0,125.34,32100.0,100.8413,101.1881,100.8171,101.0913,32100.0
2014-09-29 09:35:00,125.26,125.29,125.02,125.06,16700.0,101.0268,101.051,100.8333,100.8655,16700.0
2014-09-29 09:40:00,125.06,125.26,124.95,125.01,11400.0,100.8655,101.0268,100.7768,100.8252,11400.0
2014-09-29 09:45:00,124.99,125.21,124.99,125.17,11900.0,100.8091,100.9865,100.8091,100.9542,11900.0
2014-09-29 09:50:00,125.17,125.27,125.04,125.25,10200.0,100.9542,101.0349,100.8494,101.0188,10200.0
2014-09-29 09:55:00,125.31,125.36,125.13,125.33,10800.0,101.0671,101.1075,100.922,101.0833,10800.0
2014-09-29 10:00:00,125.29,125.36,125.19,125.31,36000.0,101.051,101.1075,100.9704,101.0671,36000.0
2014-09-29 10:05:00,125.32,125.44,125.31,125.35,11700.0,101.0752,101.172,101.0671,101.0994,11700.0
2014-09-29 10:10:00,125.37,125.44,125.26,125.27,4600.0,101.1155,101.172,101.0268,101.0349,4600.0
2014-09-29 10:15:00,125.29,125.36,125.21,125.34,5200.0,101.051,101.1075,100.9865,101.0913,5200.0
2014-09-29 10:20:00,125.36,125.4,125.22,125.28,12900.0,101.1075,101.1397,100.9946,101.043,12900.0
2014-09-29 10:25:00,125.27,125.27,125.1,125.1,5700.0,101.0349,101.0349,100.8978,100.8978,5700.0
2014-09-29 10:30:00,125.1,125.24,125.08,125.21,5500.0,100.8978,101.0107,100.8816,100.9865,5500.0
2014-09-29 10:35:00,125.21,125.23,125.15,125.19,5200.0,100.9865,101.0026,100.9381,100.9704,5200.0
2014-09-29 10:40:00,125.19,125.24,125.12,125.19,14000.0,100.9704,101.0107,100.9139,100.9704,14000.0
2014-09-29 10:45:00,125.2,125.23,125.09,125.15,20100.0,100.9784,101.0026,100.8897,100.9381,20100.0
2014-09-29 10:50:00,125.2,125.21,125.13,125.19,7400.0,100.9784,100.9865,100.922,100.9704,7400.0
2014-09-29 10:55:00,125.2,125.21,125.1,125.1,8600.0,100.9784,100.9865,100.8978,100.8978,8600.0
2014-09-29 11:00:00,125.09,125.11,124.95,124.98,14700.0,100.8897,100.9058,100.7768,100.801,14700.0
2014-09-29 11:05:00,124.97,125.07,124.95,125.01,17600.0,100.7929,100.8736,100.7768,100.8252,17600.0
2014-09-29 11:10:00,125.0,125.19,124.96,125.19,11300.0,100.8171,100.9704,100.7849,100.9704,11300.0
2014-09-29 11:15:00,125.19,125.26,125.19,125.22,13100.0,100.9704,101.0268,100.9704,100.9946,13100.0
2014-09-29 11:20:00,125.25,125.26,125.22,125.25,9700.0,101.0188,101.0268,100.9946,101.0188,9700.0
2014-09-29 11:25:00,125.25,125.27,125.17,125.23,9700.0,101.0188,101.0349,100.9542,101.0026,9700.0
2014-09-29 11:30:00,125.23,125.24,125.13,125.15,8800.0,101.0026,101.0107,100.922,100.9381,8800.0
2014-09-29 11:35:00,125.13,125.13,125.08,125.1,5900.0,100.922,100.922,100.8816,100.8978,5900.0
2014-09-29 11:40:00,125.11,125.15,125.1,125.15,6400.0,100.9058,100.9381,100.8978,100.9381,6400.0
2014-09-29 11:45:00,125.12,125.14,125.03,125.06,5500.0,100.9139,100.93,100.8413,100.8655,5500.0
2014-09-29 11:50:00,125.07,125.13,125.06,125.12,7400.0,100.8736,100.922,100.8655,100.9139,7400.0
2014-09-29 11:55:00,125.12,125.12,125.08,125.1,8200.0,100.9139,100.9139,100.8816,100.8978,8200.0
2014-09-29 12:00:00,125.09,125.11,125.04,125.07,11800.0,100.8897,100.9058,100.8494,100.8736,11800.0
2014-09-29 12:05:00,125.05,125.05,124.96,124.96,12500.0,100.8574,100.8574,100.7849,100.7849,12500.0
2014-09-29 12:10:00,124.98,124.99,124.92,124.97,10100.0,100.801,100.8091,100.7526,100.7929,10100.0
2014-09-29 12:15:00,124.96,125.05,124.95,125.01,9500.0,100.7849,100.8574,100.7768,100.8252,9500.0
2014-09-29 12:20:00,125.01,125.03,124.95,124.96,5900.0,100.8252,100.8413,100.7768,100.7849,5900.0
2014-09-29 12:25:00,124.95,125.0,124.93,125.0,10400.0,100.7768,100.8171,100.7607,100.8171,10400.0
2014-09-29 12:30:00,124.99,125.01,124.94,124.95,7100.0,100.8091,100.8252,100.7687,100.7768,7100.0
2014-09-29 12:35:00,124.94,124.94,124.86,124.87,8700.0,100.7687,100.7687,100.7042,100.7123,8700.0
2014-09-29 12:40:00,124.91,124.91,124.87,124.88,4300.0,100.7445,100.7445,100.7123,100.7203,4300.0
2014-09-29 12:45:00,124.87,124.95,124.87,124.94,7000.0,100.7123,100.7768,100.7123,100.7687,7000.0
2014-09-29 12:50:00,124.93,125.01,124.9,124.91,9100.0,100.7607,100.8252,100.7365,100.7445,9100.0
2014-09-29 12:55:00,124.92,124.97,124.89,124.9,3100.0,100.7526,100.7929,100.7284,100.7365,3100.0
2014-09-29 13:00:00,124.91,124.92,124.86,124.86,6800.0,100.7445,100.7526,100.7042,100.7042,6800.0
2014-09-29 13:05:00,124.86,124.94,124.84,124.93,7200.0,100.7042,100.7687,100.6881,100.7607,7200.0
2014-09-29 13:10:00,124.94,124.94,124.86,124.89,5100.0,100.7687,100.7687,100.7042,100.7284,5100.0
2014-09-29 13:15:00,124.88,124.96,124.86,124.92,11400.0,100.7203,100.7849,100.7042,100.7526,11400.0
2014-09-29 13:20:00,124.93,124.94,124.92,124.94,5100.0,100.7607,100.7687,100.7526,100.7687,5100.0
2014-09-29 13:25:00,124.94,124.99,124.94,124.99,6400.0,100.7687,100.8091,100.7687,100.8091,6400.0
2014-09-29 13:30:00,125.0,125.08,124.99,125.04,5100.0,100.8171,100.8816,100.8091,100.8494,5100.0
2014-09-29 13:35:00,125.03,125.04,124.97,125.01,8200.0,100.8413,100.8494,100.7929,100.8252,8200.0
2014-09-29 13:40:00,125.01,125.07,124.96,124.96,4700.0,100.8252,100.8736,100.7849,100.7849,4700.0
2014-09-29 13:45:00,124.96,124.98,124.92,124.92,6000.0,100.7849,100.801,100.7526,100.7526,6000.0
2014-09-29 13:50:00,124.92,124.97,124.92,124.96,4600.0,100.7526,100.7929,100.7526,100.7849,4600.0
2014-09-29 13:55:00,124.97,124.97,124.93,124.93,5400.0,100.7929,100.7929,100.7607,100.7607,5400.0
2014-09-29 14:00:00,124.94,125.01,124.93,124.94,16000.0,100.7687,100.8252,100.7607,100.7687,16000.0
2014-09-29 14:05:00,124.94,124.98,124.84,124.89,12200.0,100.7687,100.801,100.6881,100.7284,12200.0
2014-09-29 14:10:00,124.91,124.97,124.88,124.88,6200.0,100.7445,100.7929,100.7203,100.7203,6200.0
2014-09-29 14:15:00,124.9,124.93,124.87,124.87,7000.0,100.7365,100.7607,100.7123,100.7123,7000.0
2014-09-29 14:20:00,124.89,124.9,124.8,124.8,8100.0,100.7284,100.7365,100.6558,100.6558,8100.0
2014-09-29 14:25:00,124.81,124.84,124.78,124.83,7100.0,100.6639,100.6881,100.6397,100.68,7100.0
2014-09-29 14:30:00,124.8,124.92,124.79,124.92,5300.0,100.6558,100.7526,100.6477,100.7526,5300.0
2014-09-29 14:35:00,124.94,124.95,124.9,124.95,5900.0,100.7687,100.7768,100.7365,100.7768,5900.0
2014-09-29 14:40:00,124.95,124.99,124.88,124.9,6200.0,100.7768,100.8091,100.7203,100.7365,6200.0
2014-09-29 14:45:00,124.91,125.17,124.91,125.17,9100.0,100.7445,100.9542,100.7445,100.9542,9100.0
2014-09-29 14:50:00,125.17,125.19,125.12,125.13,8100.0,100.9542,100.9704,100.9139,100.922,8100.0
2014-09-29 14:55:00,125.1,125.25,125.08,125.24,13300.0,100.8978,101.0188,100.8816,101.0107,13300.0
2014-09-29 15:00:00,125.23,125.3,125.22,125.24,7200.0,101.0026,101.0591,100.9946,101.0107,7200.0
2014-09-29 15:05:00,125.24,125.33,125.23,125.27,7300.0,101.0107,101.0833,101.0026,101.0349,7300.0
2014-09-29 15:10:00,125.25,125.5,125.25,125.5,8700.0,101.0188,101.2204,101.0188,101.2204,8700.0
2014-09-29 15:15:00,125.5,125.56,125.42,125.54,15700.0,101.2204,101.2688,101.1559,101.2527,15700.0
2014-09-29 15:20:00,125.55,125.6,125.49,125.53,32700.0,101.2607,101.301,101.2123,101.2446,32700.0
2014-09-29 15:25:00,125.52,125.58,125.47,125.49,21100.0,101.2365,101.2849,101.1962,101.2123,21100.0
2014-09-29 15:30:00,125.5,125.52,125.42,125.48,16200.0,101.2204,101.2365,101.1559,101.2043,16200.0
2014-09-29 15:35:00,125.49,125.53,125.45,125.52,10000.0,101.2123,101.2446,101.1801,101.2365,10000.0
2014-09-29 15:40:00,125.51,125.52,125.34,125.37,19100.0,101.2285,101.2365,101.0913,101.1155,19100.0
2014-09-29 15:45:00,125.37,125.54,125.37,125.51,15000.0,101.1155,101.2527,101.1155,101.2285,15000.0
2014-09-29 15:50:00,125.51,125.51,125.38,125.41,23200.0,101.2285,101.2285,101.1236,101.1478,23200.0
2014-09-29 15:55:00,125.39,125.47,125.27,125.33,56300.0,101.1317,101.1962,101.0349,101.0833,56300.0
2014-09-30 09:30:00,124.86,125.25,124.85,124.85,36500.0,100.7042,101.0188,100.6961,100.6961,36500.0
2014-09-30 09:35:00,124.86,125.0,124.82,124.93,27100.0,100.7042,100.8171,100.6719,100.7607,27100.0
2014-09-30 09:40:00,124.96,125.05,124.91,125.01,16700.0,100.7849,100.8574,100.7445,100.8252,16700.0
2014-09-30 09:45:00,124.99,125.06,124.98,125.03,42400.0,100.8091,100.8655,100.801,100.8413,42400.0
2014-09-30 09:50:00,125.03,125.03,124.88,124.99,18400.0,100.8413,100.8413,100.7203,100.8091,18400.0
2014-09-30 09:55:00,124.99,125.01,124.86,124.99,8700.0,100.8091,100.8252,100.7042,100.8091,8700.0
2014-09-30 10:00:00,124.97,125.0,124.78,124.88,8500.0,100.7929,100.8171,100.6397,100.7203,8500.0
2014-09-30 10:05:00,124.92,124.94,124.79,124.79,12500.0,100.7526,100.7687,100.6477,100.6477,12500.0
2014-09-30 10:10:00,124.82,124.96,124.77,124.96,11200.0,100.6719,100.7849,100.6316,100.7849,11200.0
2014-09-30 10:15:00,124.97,125.0,124.94,124.95,6700.0,100.7929,100.8171,100.7687,100.7768,6700.0
2014-09-30 10:20:00,124.98,125.05,124.89,124.89,9100.0,100.801,100.8574,100.7284,100.7284,9100.0
2014-09-30 10:25:00,124.92,124.96,124.84,124.84,8100.0,100.7526,100.7849,100.6881,100.6881,8100.0
2014-09-30 10:30:00,124.86,125.02,124.86,124.97,7800.0,100.7042,100.8333,100.7042,100.7929,7800.0
2014-09-30 10:35:00,124.94,125.01,124.93,124.98,8100.0,100.7687,100.8252,100.7607,100.801,8100.0
2014-09-30 10:40:00,124.98,125.03,124.94,124.98,9000.0,100.801,100.8413,100.7687,100.801,9000.0
2014-09-30 10:45:00,124.97,125.04,124.94,125.02,17500.0,100.7929,100.8494,100.7687,100.8333,17500.0
2014-09-30 10:50:00,125.01,125.03,124.97,125.02,7300.0,100.8252,100.8413,100.7929,100.8333,7300.0
2014-09-30 10:55:00,125.03,125.13,125.01,125.13,10200.0,100.8413,100.922,100.8252,100.922,10200.0
2014-09-30 11:00:00,125.09,125.11,125.05,125.06,12100.0,100.8897,100.9058,100.8574,100.8655,12100.0
2014-09-30 11:05:00,125.06,125.18,125.06,125.12,16700.0,100.8655,100.9623,100.8655,100.9139,16700.0
2014-09-30 11:10:00,125.11,125.16,125.06,125.11,22000.0,100.9058,100.9462,100.8655,100.9058,22000.0
2014-09-30 11:15:00,125.1,125.13,125.07,125.09,13000.0,100.8978,100.922,100.8736,100.8897,13000.0
2014-09-30 11:20:00,125.08,125.17,125.08,125.17,8500.0,100.8816,100.9542,100.8816,100.9542,8500.0
2014-09-30 11:25:00,125.18,125.34,125.15,125.29,23500.0,100.9623,101.0913,100.9381,101.051,23500.0
2014-09-30 11:30:00,125.31,125.34,125.21,125.22,14700.0,101.0671,101.0913,100.9865,100.9946,14700.0
2014-09-30 11:35:00,125.21,125.33,125.19,125.26,25700.0,100.9865,101.0833,100.9704,101.0268,25700.0
2014-09-30 11:40:00,125.25,125.25,125.19,125.21,5000.0,101.0188,101.0188,100.9704,100.9865,5000.0
2014-09-30 11:45:00,125.19,125.28,125.17,125.27,7800.0,100.9704,101.043,100.9542,101.0349,7800.0
2014-09-30 11:50:00,125.27,125.33,125.25,125.31,7500.0,101.0349,101.0833,101.0188,101.0671,7500.0
2014-09-30 11:55:00,125.32,125.34,125.24,125.28,9500.0,101.0752,101.0913,101.0107,101.043,9500.0
2014-09-30 12:00:00,125.29,125.3,125.22,125.25,19700.0,101.051,101.0591,100.9946,101.0188,19700.0
2014-09-30 12:05:00,125.24,125.33,125.22,125.33,10500.0,101.0107,101.0833,100.9946,101.0833,10500.0
2014-09-30 12:10:00,125.33,125.4,125.32,125.4,11300.0,101.0833,101.1397,101.0752,101.1397,11300.0
2014-09-30 12:15:00,125.41,125.46,125.39,125.44,4900.0,101.1478,101.1881,101.1317,101.172,4900.0
2014-09-30 12:20:00,125.45,125.47,125.33,125.34,6400.0,101.1801,101.1962,101.0833,101.0913,6400.0
2014-09-30 12:25:00,125.35,125.41,125.31,125.37,7200.0,101.0994,101.1478,101.0671,101.1155,7200.0
2014-09-30 12:30:00,125.39,125.39,125.29,125.31,7000.0,101.1317,101.1317,101.051,101.0671,7000.0
2014-09-30 12:35:00,125.3,125.3,125.14,125.14,7800.0,101.0591,101.0591,100.93,100.93,7800.0
2014-09-30 12:40:00,125.13,125.22,125.12,125.21,5800.0,100.922,100.9946,100.9139,100.9865,5800.0
2014-09-30 12:45:00,125.19,125.29,125.19,125.25,2400.0,100.9704,101.051,100.9704,101.0188,2400.0
2014-09-30 12:50:00,125.25,125.28,125.2,125.25,7400.0,101.0188,101.043,100.9784,101.0188,7400.0
2014-09-30 12:55:00,125.26,125.27,125.17,125.19,3700.0,101.0268,101.0349,100.9542,100.9704,3700.0
2014-09-30 13:00:00,125.18,125.28,125.18,125.28,4900.0,100.9623,101.043,100.9623,101.043,4900.0
2014-09-30 13:05:00,125.28,125.39,125.27,125.34,7500.0,101.043,101.1317,101.0349,101.0913,7500.0
2014-09-30 13:10:00,125.33,125.33,125.24,125.25,10900.0,101.0833,101.0833,101.0107,101.0188,10900.0
2014-09-30 13:15:00,125.26,125.32,125.23,125.26,5100.0,101.0268,101.0752,101.0026,101.0268,5100.0
2014-09-30 13:20:00,125.25,125.29,125.19,125.29,7900.0,101.0188,101.051,100.9704,101.051,7900.0
2014-09-30 13:25:00,125.29,125.34,125.13,125.15,10500.0,101.051,101.0913,100.922,100.9381,10500.0
2014-09-30 13:30:00,125.15,125.21,125.13,125.14,7900.0,100.9381,100.9865,100.922,100.93,7900.0
2014-09-30 13:35:00,125.15,125.21,125.15,125.2,6000.0,100.9381,100.9865,100.9381,100.9784,6000.0
2014-09-30 13:40:00,125.22,125.22,125.1,125.13,4000.0,100.9946,100.9946,100.8978,100.922,4000.0
2014-09-30 13:45:00,125.1,125.12,125.06,125.06,10200.0,100.8978,100.9139,100.8655,100.8655,10200.0
2014-09-30 13:50:00,125.05,125.17,125.01,125.16,12000.0,100.8574,100.9542,100.8252,100.9462,12000.0
2014-09-30 13:55:00,125.16,125.19,125.13,125.17,65300.0,100.9462,100.9704,100.922,100.9542,65300.0
2014-09-30 14:00:00,125.19,125.28,125.16,125.28,13800.0,100.9704,101.043,100.9462,101.043,13800.0
2014-09-30 14:05:00,125.27,125.31,125.22,125.24,5600.0,101.0349,101.0671,100.9946,101.0107,5600.0
2014-09-30 14:10:00,125.26,125.31,125.22,125.26,17900.0,101.0268,101.0671,100.9946,101.0268,17900.0
2014-09-30 14:15:00,125.28,125.29,125.21,125.22,7300.0,101.043,101.051,100.9865,100.9946,7300.0
2014-09-30 14:20:00,125.22,125.29,125.13,125.18,11300.0,100.9946,101.051,100.922,100.9623,11300.0
2014-09-30 14:25:00,125.16,125.26,125.12,125.26,6600.0,100.9462,101.0268,100.9139,101.0268,6600.0
2014-09-30 14:30:00,125.26,125.32,125.23,125.3,13900.0,101.0268,101.0752,101.0026,101.0591,13900.0
2014-09-30 14:35:00,125.31,125.32,125.25,125.3,11600.0,101.0671,101.0752,101.0188,101.0591,11600.0
2014-09-30 14:40:00,125.27,125.27,125.22,125.26,8000.0,101.0349,101.0349,100.9946,101.0268,8000.0
2014-09-30 14:45:00,125.25,125.32,125.25,125.29,9500.0,101.0188,101.0752,101.0188,101.051,9500.0
2014-09-30 14:50:00,125.31,125.37,125.29,125.35,17200.0,101.0671,101.1155,101.051,101.0994,17200.0
2014-09-30 14:55:00,125.35,125.42,125.29,125.29,13000.0,101.0994,101.1559,101.051,101.051,13000.0
2014-09-30 15:00:00,125.29,125.31,125.22,125.27,8300.0,101.051,101.0671,100.9946,101.0349,8300.0
2014-09-30 15:05:00,125.28,125.31,125.22,125.3,7300.0,101.043,101.0671,100.9946,101.0591,7300.0
2014-09-30 15:10:00,125.3,125.31,125.26,125.26,11100.0,101.0591,101.0671,101.0268,101.0268,11100.0
2014-09-30 15:15:00,125.28,125.35,125.28,125.29,12300.0,101.043,101.0994,101.043,101.051,12300.0
2014-09-30 15:20:00,125.29,125.39,125.27,125.37,24000.0,101.051,101.1317,101.0349,101.1155,24000.0
2014-09-30 15:25:00,125.38,125.39,125.31,125.33,13200.0,101.1236,101.1317,101.0671,101.0833,13200.0
2014-09-30 15:30:00,125.34,125.45,125.32,125.45,10100.0,101.0913,101.1801,101.0752,101.1801,10100.0
2014-09-30 15:35:00,125.46,125.59,125.44,125.47,48300.0,101.1881,101.293,101.172,101.1962,48300.0
2014-09-30 15:40:00,125.47,125.6,125.47,125.53,15000.0,101.1962,101.301,101.1962,101.2446,15000.0
2014-09-30 15:45:00,125.53,125.6,125.44,125.56,25500.0,101.2446,101.301,101.172,101.2688,25500.0
2014-09-30 15:50:00,125.56,125.59,125.46,125.58,50300.0,101.2688,101.293,101.1881,101.2849,50300.0
2014-09-30 15:55:00,125.57,125.59,125.31,125.32,89200.0,101.2768,101.293,101.0671,101.0752,89200.0
2014-10-01 09:30:00,125.17,125.62,125.05,125.62,30000.0,100.9542,101.3172,100.8574,101.3172,30000.0
2014-10-01 09:35:00,125.68,125.68,125.11,125.13,9200.0,101.3656,101.3656,100.9058,100.922,9200.0
2014-10-01 09:40:00,125.24,125.33,125.14,125.31,15100.0,101.0107,101.0833,100.93,101.0671,15100.0
2014-10-01 09:45:00,125.26,125.33,125.06,125.16,13800.0,101.0268,101.0833,100.8655,100.9462,13800.0
2014-10-01 09:50:00,125.13,125.21,125.06,125.15,18900.0,100.922,100.9865,100.8655,100.9381,18900.0
2014-10-01 09:55:00,125.17,125.33,125.11,125.32,14700.0,100.9542,101.0833,100.9058,101.0752,14700.0
2014-10-01 10:00:00,125.3,125.33,125.03,125.08,16600.0,101.0591,101.0833,100.8413,100.8816,16600.0
2014-10-01 10:05:00,125.11,125.11,124.94,125.09,30200.0,100.9058,100.9058,100.7687,100.8897,30200.0
2014-10-01 10:10:00,125.09,125.1,125.03,125.04,28100.0,100.8897,100.8978,100.8413,100.8494,28100.0
2014-10-01 10:15:00,125.04,125.16,125.04,125.11,22900.0,100.8494,100.9462,100.8494,100.9058,22900.0
2014-10-01 10:20:00,125.08,125.19,125.07,125.18,18300.0,100.8816,100.9704,100.8736,100.9623,18300.0
2014-10-01 10:25:00,125.17,125.17,125.08,125.08,18800.0,100.9542,100.9542,100.8816,100.8816,18800.0
2014-10-01 10:30:00,125.08,125.11,125.01,125.02,30800.0,100.8816,100.9058,100.8252,100.8333,30800.0
2014-10-01 10:35:00,125.06,125.09,125.04,125.06,13100.0,100.8655,100.8897,100.8494,100.8655,13100.0
2014-10-01 10:40:00,125.05,125.19,125.03,125.14,12300.0,100.8574,100.9704,100.8413,100.93,12300.0
2014-10-01 10:45:00,125.15,125.21,125.14,125.14,10000.0,100.9381,100.9865,100.93,100.93,10000.0
2014-10-01 10:50:00,125.18,125.25,125.12,125.17,14900.0,100.9623,101.0188,100.9139,100.9542,14900.0
2014-10-01 10:55:00,125.18,125.3,125.11,125.23,12100.0,100.9623,101.0591,100.9058,101.0026,12100.0
2014-10-01 11:00:00,125.23,125.31,125.21,125.24,8100.0,101.0026,101.0671,100.9865,101.0107,8100.0
2014-10-01 11:05:00,125.25,125.36,125.24,125.35,11600.0,101.0188,101.1075,101.0107,101.0994,11600.0
2014-10-01 11:10:00,125.32,125.36,125.24,125.27,8700.0,101.0752,101.1075,101.0107,101.0349,8700.0
2014-10-01 11:15:00,125.26,125.34,125.24,125.29,7700.0,101.0268,101.0913,101.0107,101.051,7700.0
2014-10-01 11:20:00,125.28,125.32,125.21,125.21,3400.0,101.043,101.0752,100.9865,100.9865,3400.0
2014-10-01 11:25:00,125.26,125.26,125.09,125.13,6900.0,101.0268,101.0268,100.8897,100.922,6900.0
2014-10-01 11:30:00,125.13,125.14,125.09,125.1,3900.0,100.922,100.93,100.8897,100.8978,3900.0
2014-10-01 11:35:00,125.13,125.17,125.1,125.12,5400.0,100.922,100.9542,100.8978,100.9139,5400.0
2014-10-01 11:40:00,125.13,125.18,125.08,125.15,6900.0,100.922,100.9623,100.8816,100.9381,6900.0
2014-10-01 11:45:00,125.14,125.16,124.97,125.0,11600.0,100.93,100.9462,100.7929,100.8171,11600.0
2014-10-01 11:50:00,124.98,125.08,124.96,125.08,3300.0,100.801,100.8816,100.7849,100.8816,3300.0
2014-10-01 11:55:00,125.08,125.08,125.04,125.07,1600.0,100.8816,100.8816,100.8494,100.8736,1600.0
2014-10-01 12:00:00,125.09,125.11,125.03,125.04,12500.0,100.8897,100.9058,100.8413,100.8494,12500.0
2014-10-01 12:05:00,125.05,125.07,124.96,125.05,7900.0,100.8574,100.8736,100.7849,100.8574,7900.0
2014-10-01 12:10:00,125.08,125.08,124.95,124.98,8800.0,100.8816,100.8816,100.7768,100.801,8800.0
2014-10-01 12:15:00,124.97,125.0,124.95,125.0,6500.0,100.7929,100.8171,100.7768,100.8171,6500.0
2014-10-01 12:20:00,124.97,124.99,124.94,124.95,2800.0,100.7929,100.8091,100.7687,100.7768,2800.0
2014-10-01 12:25:00,125.0,125.04,124.93,124.99,14400.0,100.8171,100.8494,100.7607,100.8091,14400.0
2014-10-01 12:30:00,124.95,124.98,124.88,124.91,13900.0,100.7768,100.801,100.7203,100.7445,13900.0
2014-10-01 12:35:00,124.88,124.91,124.83,124.87,2900.0,100.7203,100.7445,100.68,100.7123,2900.0
2014-10-01 12:40:00,124.84,124.91,124.81,124.83,8800.0,100.6881,100.7445,100.6639,100.68,8800.0
2014-10-01 12:45:00,124.82,124.86,124.7,124.72,15800.0,100.6719,100.7042,100.5752,100.5913,15800.0
2014-10-01 12:50:00,124.74,124.81,124.72,124.75,14500.0,100.6074,100.6639,100.5913,100.6155,14500.0
2014-10-01 12:55:00,124.74,124.76,124.65,124.68,18500.0,100.6074,100.6236,100.5348,100.559,18500.0
2014-10-01 13:00:00,124.7,124.8,124.65,124.77,6400.0,100.5752,100.6558,100.5348,100.6316,6400.0
2014-10-01 13:05:00,124.75,124.75,124.66,124.67,5500.0,100.6155,100.6155,100.5429,100.551,5500.0
2014-10-01 13:10:00,124.69,124.72,124.61,124.66,11900.0,100.5671,100.5913,100.5026,100.5429,11900.0
2014-10-01 13:15:00,124.66,124.71,124.6,124.61,9800.0,100.5429,100.5832,100.4945,100.5026,9800.0
2014-10-01 13:20:00,124.63,124.65,124.56,124.65,6200.0,100.5187,100.5348,100.4622,100.5348,6200.0
2014-10-01 13:25:00,124.66,124.72,124.62,124.64,4900.0,100.5429,100.5913,100.5106,100.5268,4900.0
2014-10-01 13:30:00,124.64,124.64,124.54,124.54,5300.0,100.5268,100.5268,100.4461,100.4461,5300.0
2014-10-01 13:35:00,124.54,124.59,124.51,124.58,7400.0,100.4461,100.4864,100.4219,100.4784,7400.0
2014-10-01 13:40:00,124.58,124.59,124.51,124.54,3800.0,100.4784,100.4864,100.4219,100.4461,3800.0
2014-10-01 13:45:00,124.55,124.64,124.52,124.53,8400.0,100.4542,100.5268,100.43,100.438,8400.0
2014-10-01 13:50:00,124.55,124.6,124.52,124.53,3700.0,100.4542,100.4945,100.43,100.438,3700.0
2014-10-01 13:55:00,124.52,124.52,124.45,124.48,12800.0,100.43,100.43,100.3735,100.3977,12800.0
2014-10-01 14:00:00,124.52,124.62,124.51,124.6,6500.0,100.43,100.5106,100.4219,100.4945,6500.0
2014-10-01 14:05:00,124.6,124.71,124.6,124.69,9600.0,100.4945,100.5832,100.4945,100.5671,9600.0
2014-10-01 14:10:00,124.69,124.75,124.67,124.67,13200.0,100.5671,100.6155,100.551,100.551,13200.0
2014-10-01 14:15:00,124.68,124.8,124.67,124.79,6200.0,100.559,100.6558,100.551,100.6477,6200.0
2014-10-01 14:20:00,124.78,124.78,124.68,124.77,12200.0,100.6397,100.6397,100.559,100.6316,12200.0
2014-10-01 14:25:00,124.75,124.78,124.64,124.66,7400.0,100.6155,100.6397,100.5268,100.5429,7400.0
2014-10-01 14:30:00,124.66,124.7,124.55,124.63,7600.0,100.5429,100.5752,100.4542,100.5187,7600.0
2014-10-01 14:35:00,124.63,124.74,124.6,124.73,13500.0,100.5187,100.6074,100.4945,100.5994,13500.0
2014-10-01 14:40:00,124.71,124.76,124.64,124.67,5000.0,100.5832,100.6236,100.5268,100.551,5000.0
2014-10-01 14:45:00,124.68,124.69,124.65,124.69,4000.0,100.559,100.5671,100.5348,100.5671,4000.0
2014-10-01 14:50:00,124.7,124.71,124.61,124.63,8100.0,100.5752,100.5832,100.5026,100.5187,8100.0
2014-10-01 14:55:00,124.62,124.65,124.54,124.56,6400.0,100.5106,100.5348,100.4461,100.4622,6400.0
2014-10-01 15:00:00,124.57,124.63,124.53,124.59,13200.0,100.4703,100.5187,100.438,100.4864,13200.0
2014-10-01 15:05:00,124.6,124.65,124.55,124.55,10900.0,100.4945,100.5348,100.4542,100.4542,10900.0
2014-10-01 15:10:00,124.54,124.67,124.54,124.66,18800.0,100.4461,100.551,100.4461,100.5429,18800.0
2014-10-01 15:15:00,124.66,124.79,124.66,124.74,10000.0,100.5429,100.6477,100.5429,100.6074,10000.0
2014-10-01 15:20:00,124.72,124.73,124.57,124.59,17300.0,100.5913,100.5994,100.4703,100.4864,17300.0
2014-10-01 15:25:00,124.6,124.78,124.59,124.75,16600.0,100.4945,100.6397,100.4864,100.6155,16600.0
2014-10-01 15:30:00,124.74,124.83,124.72,124.72,13400.0,100.6074,100.68,100.5913,100.5913,13400.0
2014-10-01 15:35:00,124.72,124.79,124.62,124.79,13800.0,100.5913,100.6477,100.5106,100.6477,13800.0
2014-10-01 15:40:00,124.78,124.87,124.77,124.82,19100.0,100.6397,100.7123,100.6316,100.6719,19100.0
2014-10-01 15:45:00,124.83,125.02,124.83,124.98,30900.0,100.68,100.8333,100.68,100.801,30900.0
2014-10-01 15:50:00,124.98,124.98,124.85,124.87,33700.0,100.801,100.801,100.6961,100.7123,33700.0
2014-10-01 15:55:00,124.87,125.0,124.75,124.79,65100.0,100.7123,100.8171,100.6155,100.6477,65100.0
2014-10-02 09:30:00,124.99,125.09,124.82,125.04,27800.0,100.8091,100.8897,100.6719,100.8494,27800.0
2014-10-02 09:35:00,125.05,125.06,124.88,124.93,11900.0,100.8574,100.8655,100.7203,100.7607,11900.0
2014-10-02 09:40:00,124.98,125.24,124.83,125.18,9300.0,100.801,101.0107,100.68,100.9623,9300.0
2014-10-02 09:45:00,125.18,125.28,125.02,125.07,9200.0,100.9623,101.043,100.8333,100.8736,9200.0
2014-10-02 09:50:00,125.1,125.25,125.07,125.12,4300.0,100.8978,101.0188,100.8736,100.9139,4300.0
2014-10-02 09:55:00,125.15,125.28,125.15,125.22,6500.0,100.9381,101.043,100.9381,100.9946,6500.0
2014-10-02 10:00:00,125.23,125.3,125.17,125.19,6800.0,101.0026,101.0591,100.9542,100.9704,6800.0
2014-10-02 10:05:00,125.17,125.48,125.11,125.46,8700.0,100.9542,101.2043,100.9058,101.1881,8700.0
2014-10-02 10:10:00,125.47,125.47,125.3,125.37,8600.0,101.1962,101.1962,101.0591,101.1155,8600.0
2014-10-02 10:15:00,125.38,125.63,125.38,125.57,16200.0,101.1236,101.3252,101.1236,101.2768,16200.0
2014-10-02 10:20:00,125.58,125.85,125.58,125.79,16000.0,101.2849,101.5027,101.2849,101.4543,16000.0
2014-10-02 10:25:00,125.8,125.83,125.76,125.83,7600.0,101.4624,101.4865,101.4301,101.4865,7600.0
2014-10-02 10:30:00,125.79,125.81,125.62,125.66,20900.0,101.4543,101.4704,101.3172,101.3494,20900.0
2014-10-02 10:35:00,125.66,125.7,125.58,125.63,15500.0,101.3494,101.3817,101.2849,101.3252,15500.0
2014-10-02 10:40:00,125.64,125.66,125.46,125.46,5900.0,101.3333,101.3494,101.1881,101.1881,5900.0
2014-10-02 10:45:00,125.48,125.63,125.46,125.63,8300.0,101.2043,101.3252,101.1881,101.3252,8300.0
2014-10-02 10:50:00,125.62,125.69,125.61,125.66,42200.0,101.3172,101.3736,101.3091,101.3494,42200.0
2014-10-02 10:55:00,125.68,125.7,125.61,125.62,17200.0,101.3656,101.3817,101.3091,101.3172,17200.0
2014-10-02 11:00:00,125.64,125.71,125.61,125.71,15100.0,101.3333,101.3898,101.3091,101.3898,15100.0
2014-10-02 11:05:00,125.72,125.75,125.68,125.73,13600.0,101.3978,101.422,101.3656,101.4059,13600.0
2014-10-02 11:10:00,125.73,125.76,125.68,125.75,5200.0,101.4059,101.4301,101.3656,101.422,5200.0
2014-10-02 11:15:00,125.76,125.76,125.66,125.68,7400.0,101.4301,101.4301,101.3494,101.3656,7400.0
2014-10-02 11:20:00,125.68,125.78,125.67,125.74,19200.0,101.3656,101.4462,101.3575,101.414,19200.0
2014-10-02 11:25:00,125.73,125.74,125.68,125.73,38500.0,101.4059,101.414,101.3656,101.4059,38500.0
2014-10-02 11:30:00,125.73,125.73,125.63,125.65,13700.0,101.4059,101.4059,101.3252,101.3414,13700.0
2014-10-02 11:35:00,125.66,125.71,125.62,125.64,20800.0,101.3494,101.3898,101.3172,101.3333,20800.0
2014-10-02 11:40:00,125.67,125.67,125.45,125.53,14800.0,101.3575,101.3575,101.1801,101.2446,14800.0
2014-10-02 11:45:00,125.54,125.61,125.52,125.54,39100.0,101.2527,101.3091,101.2365,101.2527,39100.0
2014-10-02 11:50:00,125.51,125.56,125.42,125.53,16200.0,101.2285,101.2688,101.1559,101.2446,16200.0
2014-10-02 11:55:00,125.54,125.65,125.48,125.55,36700.0,101.2527,101.3414,101.2043,101.2607,36700.0
2014-10-02 12:00:00,125.56,125.58,125.47,125.49,8400.0,101.2688,101.2849,101.1962,101.2123,8400.0
2014-10-02 12:05:00,125.5,125.59,125.42,125.51,11600.0,101.2204,101.293,101.1559,101.2285,11600.0
2014-10-02 12:10:00,125.51,125.51,125.44,125.47,6300.0,101.2285,101.2285,101.172,101.1962,6300.0
2014-10-02 12:15:00,125.47,125.49,125.41,125.47,6200.0,101.1962,101.2123,101.1478,101.1962,6200.0
2014-10-02 12:20:00,125.48,125.51,125.44,125.5,6900.0,101.2043,101.2285,101.172,101.2204,6900.0
2014-10-02 12:25:00,125.51,125.52,125.47,125.5,7700.0,101.2285,101.2365,101.1962,101.2204,7700.0
2014-10-02 12:30:00,125.51,125.58,125.49,125.53,20300.0,101.2285,101.2849,101.2123,101.2446,20300.0
2014-10-02 12:35:00,125.54,125.55,125.51,125.52,4300.0,101.2527,101.2607,101.2285,101.2365,4300.0
2014-10-02 12:40:00,125.5,125.56,125.5,125.54,8000.0,101.2204,101.2688,101.2204,101.2527,8000.0
2014-10-02 12:45:00,125.51,125.58,125.5,125.53,9300.0,101.2285,101.2849,101.2204,101.2446,9300.0
2014-10-02 12:50:00,125.53,125.68,125.53,125.65,9400.0,101.2446,101.3656,101.2446,101.3414,9400.0
2014-10-02 12:55:00,125.65,125.74,125.61,125.71,19900.0,101.3414,101.414,101.3091,101.3898,19900.0
2014-10-02 13:00:00,125.71,125.75,125.69,125.74,12700.0,101.3898,101.422,101.3736,101.414,12700.0
2014-10-02 13:05:00,125.72,125.72,125.65,125.66,3500.0,101.3978,101.3978,101.3414,101.3494,3500.0
2014-10-02 13:10:00,125.67,125.67,125.57,125.61,7900.0,101.3575,101.3575,101.2768,101.3091,7900.0
2014-10-02 13:15:00,125.6,125.68,125.58,125.68,13200.0,101.301,101.3656,101.2849,101.3656,13200.0
2014-10-02 13:20:00,125.67,125.74,125.62,125.68,12100.0,101.3575,101.414,101.3172,101.3656,12100.0
2014-10-02 13:25:00,125.65,125.81,125.65,125.81,15700.0,101.3414,101.4704,101.3414,101.4704,15700.0
2014-10-02 13:30:00,125.8,125.82,125.74,125.74,12900.0,101.4624,101.4785,101.414,101.414,12900.0
2014-10-02 13:35:00,125.77,125.83,125.75,125.78,11100.0,101.4382,101.4865,101.422,101.4462,11100.0
2014-10-02 13:40:00,125.77,125.78,125.69,125.69,3000.0,101.4382,101.4462,101.3736,101.3736,3000.0
2014-10-02 13:45:00,125.72,125.78,125.71,125.78,9300.0,101.3978,101.4462,101.3898,101.4462,9300.0
2014-10-02 13:50:00,125.78,125.93,125.76,125.93,7600.0,101.4462,101.5672,101.4301,101.5672,7600.0
2014-10-02 13:55:00,125.95,125.95,125.89,125.89,14900.0,101.5833,101.5833,101.5349,101.5349,14900.0
2014-10-02 14:00:00,125.88,125.9,125.85,125.89,4100.0,101.5269,101.543,101.5027,101.5349,4100.0
2014-10-02 14:05:00,125.88,126.06,125.86,126.01,18100.0,101.5269,101.6721,101.5107,101.6317,18100.0
2014-10-02 14:10:00,126.01,126.08,125.95,126.08,6600.0,101.6317,101.6882,101.5833,101.6882,6600.0
2014-10-02 14:15:00,126.06,126.06,125.82,125.86,8300.0,101.6721,101.6721,101.4785,101.5107,8300.0
2014-10-02 14:20:00,125.87,125.93,125.84,125.89,17900.0,101.5188,101.5672,101.4946,101.5349,17900.0
2014-10-02 14:25:00,125.9,126.01,125.88,126.01,7000.0,101.543,101.6317,101.5269,101.6317,7000.0
2014-10-02 14:30:00,125.95,126.01,125.85,125.86,8900.0,101.5833,101.6317,101.5027,101.5107,8900.0
2014-10-02 14:35:00,125.87,125.94,125.84,125.88,9000.0,101.5188,101.5753,101.4946,101.5269,9000.0
2014-10-02 14:40:00,125.87,125.98,125.83,125.97,28100.0,101.5188,101.6075,101.4865,101.5995,28100.0
2014-10-02 14:45:00,125.96,126.11,125.95,125.99,10800.0,101.5914,101.7124,101.5833,101.6156,10800.0
2014-10-02 14:50:00,126.0,126.21,125.99,126.19,28100.0,101.6237,101.793,101.6156,101.7769,28100.0
2014-10-02 14:55:00,126.17,126.18,125.98,125.99,11500.0,101.7608,101.7688,101.6075,101.6156,11500.0
2014-10-02 15:00:00,125.98,125.99,125.91,125.95,11100.0,101.6075,101.6156,101.5511,101.5833,11100.0
2014-10-02 15:05:00,125.97,126.07,125.94,126.06,16900.0,101.5995,101.6801,101.5753,101.6721,16900.0
2014-10-02 15:10:00,126.05,126.15,126.03,126.03,30300.0,101.664,101.7446,101.6479,101.6479,30300.0
2014-10-02 15:15:00,126.01,126.02,125.91,125.91,15500.0,101.6317,101.6398,101.5511,101.5511,15500.0
2014-10-02 15:20:00,125.93,125.98,125.84,125.88,43900.0,101.5672,101.6075,101.4946,101.5269,43900.0
2014-10-02 15:25:00,125.87,125.99,125.86,125.99,13800.0,101.5188,101.6156,101.5107,101.6156,13800.0
2014-10-02 15:30:00,125.97,125.98,125.77,125.82,41500.0,101.5995,101.6075,101.4382,101.4785,41500.0
2014-10-02 15:35:00,125.82,125.95,125.78,125.95,15000.0,101.4785,101.5833,101.4462,101.5833,15000.0
2014-10-02 15:40:00,125.95,125.95,125.75,125.75,19900.0,101.5833,101.5833,101.422,101.422,19900.0
2014-10-02 15:45:00,125.74,125.84,125.69,125.84,45200.0,101.414,101.4946,101.3736,101.4946,45200.0
2014-10-02 15:50:00,125.86,125.93,125.72,125.72,31000.0,101.5107,101.5672,101.3978,101.3978,31000.0
2014-10-02 15:55:00,125.74,125.95,125.74,125.78,54200.0,101.414,101.5833,101.414,101.4462,54200.0
2014-10-03 09:30:00,126.2,126.8,126.01,126.7,71600.0,101.785,102.2689,101.6317,102.1882,71600.0
2014-10-03 09:35:00,126.74,126.74,126.43,126.55,11600.0,102.2205,102.2205,101.9705,102.0673,11600.0
2014-10-03 09:40:00,126.5,126.8,126.42,126.72,24700.0,102.0269,102.2689,101.9624,102.2044,24700.0
2014-10-03 09:45:00,126.79,126.95,126.74,126.85,14700.0,102.2608,102.3899,102.2205,102.3092,14700.0
2014-10-03 09:50:00,126.87,126.87,126.73,126.83,10600.0,102.3253,102.3253,102.2124,102.2931,10600.0
2014-10-03 09:55:00,126.85,126.9,126.78,126.86,8800.0,102.3092,102.3495,102.2528,102.3173,8800.0
2014-10-03 10:00:00,126.85,127.1,126.82,127.09,13700.0,102.3092,102.5108,102.285,102.5028,13700.0
2014-10-03 10:05:00,127.1,127.22,127.09,127.21,22100.0,102.5108,102.6076,102.5028,102.5996,22100.0
2014-10-03 10:10:00,127.21,127.31,127.18,127.3,46300.0,102.5996,102.6802,102.5754,102.6722,46300.0
2014-10-03 10:15:00,127.3,127.45,127.27,127.42,27600.0,102.6722,102.7931,102.648,102.7689,27600.0
2014-10-03 10:20:00,127.43,127.51,127.42,127.47,47700.0,102.777,102.8415,102.7689,102.8093,47700.0
2014-10-03 10:25:00,127.47,127.65,127.46,127.6,32300.0,102.8093,102.9544,102.8012,102.9141,32300.0
2014-10-03 10:30:00,127.59,127.64,127.57,127.6,54800.0,102.9061,102.9464,102.8899,102.9141,54800.0
2014-10-03 10:35:00,127.6,127.6,127.14,127.27,46000.0,102.9141,102.9141,102.5431,102.648,46000.0
2014-10-03 10:40:00,127.24,127.24,127.08,127.11,14400.0,102.6238,102.6238,102.4947,102.5189,14400.0
2014-10-03 10:45:00,127.11,127.16,127.09,127.12,8200.0,102.5189,102.5592,102.5028,102.527,8200.0
2014-10-03 10:50:00,127.15,127.18,127.07,127.15,13100.0,102.5512,102.5754,102.4867,102.5512,13100.0
2014-10-03 10:55:00,127.1,127.12,126.94,126.96,15900.0,102.5108,102.527,102.3818,102.3979,15900.0
2014-10-03 11:00:00,126.95,127.1,126.94,127.03,12500.0,102.3899,102.5108,102.3818,102.4544,12500.0
2014-10-03 11:05:00,127.03,127.07,127.0,127.07,4900.0,102.4544,102.4867,102.4302,102.4867,4900.0
2014-10-03 11:10:00,127.08,127.09,126.94,126.98,7900.0,102.4947,102.5028,102.3818,102.4141,7900.0
2014-10-03 11:15:00,126.98,126.99,126.84,126.92,14100.0,102.4141,102.4221,102.3011,102.3657,14100.0
2014-10-03 11:20:00,126.92,126.92,126.84,126.84,5900.0,102.3657,102.3657,102.3011,102.3011,5900.0
2014-10-03 11:25:00,126.83,126.97,126.83,126.96,4200.0,102.2931,102.406,102.2931,102.3979,4200.0
2014-10-03 11:30:00,126.96,126.96,126.89,126.89,6600.0,102.3979,102.3979,102.3415,102.3415,6600.0
2014-10-03 11:35:00,126.88,126.95,126.86,126.94,8000.0,102.3334,102.3899,102.3173,102.3818,8000.0
2014-10-03 11:40:00,126.94,126.98,126.9,126.9,10300.0,102.3818,102.4141,102.3495,102.3495,10300.0
2014-10-03 11:45:00,126.91,126.92,126.8,126.82,9000.0,102.3576,102.3657,102.2689,102.285,9000.0
2014-10-03 11:50:00,126.83,126.84,126.75,126.76,13500.0,102.2931,102.3011,102.2286,102.2366,13500.0
2014-10-03 11:55:00,126.77,126.78,126.64,126.64,9600.0,102.2447,102.2528,102.1398,102.1398,9600.0
2014-10-03 12:00:00,126.64,126.84,126.58,126.81,28300.0,102.1398,102.3011,102.0914,102.277,28300.0
2014-10-03 12:05:00,126.82,126.86,126.76,126.86,12700.0,102.285,102.3173,102.2366,102.3173,12700.0
2014-10-03 12:10:00,126.87,127.04,126.86,126.96,18500.0,102.3253,102.4625,102.3173,102.3979,18500.0
2014-10-03 12:15:00,126.97,127.0,126.92,126.97,9800.0,102.406,102.4302,102.3657,102.406,9800.0
2014-10-03 12:20:00,126.96,127.02,126.92,126.95,17400.0,102.3979,102.4463,102.3657,102.3899,17400.0
2014-10-03 12:25:00,126.96,127.02,126.96,127.0,13100.0,102.3979,102.4463,102.3979,102.4302,13100.0
2014-10-03 12:30:00,127.01,127.24,127.0,127.19,18800.0,102.4383,102.6238,102.4302,102.5834,18800.0
2014-10-03 12:35:00,127.18,127.21,127.13,127.17,10300.0,102.5754,102.5996,102.535,102.5673,10300.0
2014-10-03 12:40:00,127.17,127.2,127.15,127.19,11300.0,102.5673,102.5915,102.5512,102.5834,11300.0
2014-10-03 12:45:00,127.19,127.19,127.14,127.18,5200.0,102.5834,102.5834,102.5431,102.5754,5200.0
2014-10-03 12:50:00,127.17,127.18,127.13,127.13,4200.0,102.5673,102.5754,102.535,102.535,4200.0
2014-10-03 12:55:00,127.14,127.16,127.08,127.09,4200.0,102.5431,102.5592,102.4947,102.5028,4200.0
2014-10-03 13:00:00,127.06,127.1,127.06,127.09,4300.0,102.4786,102.5108,102.4786,102.5028,4300.0
2014-10-03 13:05:00,127.08,127.08,127.01,127.06,3500.0,102.4947,102.4947,102.4383,102.4786,3500.0
2014-10-03 13:10:00,127.08,127.14,127.06,127.13,4100.0,102.4947,102.5431,102.4786,102.535,4100.0
2014-10-03 13:15:00,127.12,127.12,126.96,126.96,5300.0,102.527,102.527,102.3979,102.3979,5300.0
2014-10-03 13:20:00,126.97,127.02,126.97,127.02,4900.0,102.406,102.4463,102.406,102.4463,4900.0
2014-10-03 13:25:00,127.02,127.04,126.94,126.98,5300.0,102.4463,102.4625,102.3818,102.4141,5300.0
2014-10-03 13:30:00,126.98,126.99,126.87,126.9,5700.0,102.4141,102.4221,102.3253,102.3495,5700.0
2014-10-03 13:35:00,126.87,126.9,126.8,126.86,11000.0,102.3253,102.3495,102.2689,102.3173,11000.0
2014-10-03 13:40:00,126.86,126.89,126.85,126.88,4500.0,102.3173,102.3415,102.3092,102.3334,4500.0
2014-10-03 13:45:00,126.87,126.91,126.85,126.89,5200.0,102.3253,102.3576,102.3092,102.3415,5200.0
2014-10-03 13:50:00,126.89,127.01,126.88,127.01,6300.0,102.3415,102.4383,102.3334,102.4383,6300.0
2014-10-03 13:55:00,127.02,127.02,126.93,126.94,7700.0,102.4463,102.4463,102.3737,102.3818,7700.0
2014-10-03 14:00:00,126.94,127.0,126.91,126.97,15200.0,102.3818,102.4302,102.3576,102.406,15200.0
2014-10-03 14:05:00,126.96,126.98,126.91,126.96,9800.0,102.3979,102.4141,102.3576,102.3979,9800.0
2014-10-03 14:10:00,126.98,127.08,126.98,127.08,5300.0,102.4141,102.4947,102.4141,102.4947,5300.0
2014-10-03 14:15:00,127.07,127.11,127.04,127.11,10800.0,102.4867,102.5189,102.4625,102.5189,10800.0
2014-10-03 14:20:00,127.12,127.17,127.11,127.13,10700.0,102.527,102.5673,102.5189,102.535,10700.0
2014-10-03 14:25:00,127.11,127.17,127.1,127.13,6800.0,102.5189,102.5673,102.5108,102.535,6800.0
2014-10-03 14:30:00,127.12,127.15,127.1,127.11,8100.0,102.527,102.5512,102.5108,102.5189,8100.0
2014-10-03 14:35:00,127.1,127.14,127.07,127.11,4000.0,102.5108,102.5431,102.4867,102.5189,4000.0
2014-10-03 14:40:00,127.11,127.15,127.1,127.12,6500.0,102.5189,102.5512,102.5108,102.527,6500.0
2014-10-03 14:45:00,127.14,127.14,127.11,127.13,9500.0,102.5431,102.5431,102.5189,102.535,9500.0
2014-10-03 14:50:00,127.12,127.13,127.09,127.1,4700.0,102.527,102.535,102.5028,102.5108,4700.0
2014-10-03 14:55:00,127.09,127.11,127.07,127.1,8100.0,102.5028,102.5189,102.4867,102.5108,8100.0
2014-10-03 15:00:00,127.11,127.19,127.1,127.18,30500.0,102.5189,102.5834,102.5108,102.5754,30500.0
2014-10-03 15:05:00,127.17,127.22,127.13,127.15,28200.0,102.5673,102.6076,102.535,102.5512,28200.0
2014-10-03 15:10:00,127.16,127.24,127.1,127.12,10200.0,102.5592,102.6238,102.5108,102.527,10200.0
2014-10-03 15:15:00,127.14,127.18,127.1,127.1,7700.0,102.5431,102.5754,102.5108,102.5108,7700.0
2014-10-03 15:20:00,127.09,127.21,127.09,127.18,11000.0,102.5028,102.5996,102.5028,102.5754,11000.0
2014-10-03 15:25:00,127.2,127.22,127.17,127.18,15800.0,102.5915,102.6076,102.5673,102.5754,15800.0
2014-10-03 15:30:00,127.18,127.2,127.12,127.18,10600.0,102.5754,102.5915,102.527,102.5754,10600.0
2014-10-03 15:35:00,127.18,127.18,127.11,127.12,19500.0,102.5754,102.5754,102.5189,102.527,19500.0
2014-10-03 15:40:00,127.11,127.12,127.02,127.06,25200.0,102.5189,102.527,102.4463,102.4786,25200.0
2014-10-03 15:45:00,127.07,127.18,127.05,127.18,39000.0,102.4867,102.5754,102.4705,102.5754,39000.0
2014-10-03 15:50:00,127.19,127.2,127.11,127.14,43900.0,102.5834,102.5915,102.5189,102.5431,43900.0
2014-10-03 15:55:00,127.13,127.15,127.01,127.08,83000.0,102.535,102.5512,102.4383,102.4947,83000.0
2014-10-06 09:30:00,127.56,127.67,127.11,127.13,49400.0,102.8819,102.9706,102.5189,102.535,49400.0
2014-10-06 09:35:00,127.18,127.41,127.18,127.24,26800.0,102.5754,102.7609,102.5754,102.6238,26800.0
2014-10-06 09:40:00,127.27,127.27,127.01,127.03,48600.0,102.648,102.648,102.4383,102.4544,48600.0
2014-10-06 09:45:00,127.03,127.45,127.01,127.4,38400.0,102.4544,102.7931,102.4383,102.7528,38400.0
2014-10-06 09:50:00,127.45,127.45,127.01,127.07,26100.0,102.7931,102.7931,102.4383,102.4867,26100.0
2014-10-06 09:55:00,127.03,127.04,126.86,126.88,44000.0,102.4544,102.4625,102.3173,102.3334,44000.0
2014-10-06 10:00:00,126.88,126.92,126.84,126.84,23500.0,102.3334,102.3657,102.3011,102.3011,23500.0
2014-10-06 10:05:00,126.89,127.0,126.88,126.94,28500.0,102.3415,102.4302,102.3334,102.3818,28500.0
2014-10-06 10:10:00,126.92,127.01,126.9,126.97,19900.0,102.3657,102.4383,102.3495,102.406,19900.0
2014-10-06 10:15:00,126.97,126.99,126.92,126.96,15900.0,102.406,102.4221,102.3657,102.3979,15900.0
2014-10-06 10:20:00,126.93,126.99,126.76,126.79,34600.0,102.3737,102.4221,102.2366,102.2608,34600.0
2014-10-06 10:25:00,126.8,126.81,126.75,126.75,18700.0,102.2689,102.277,102.2286,102.2286,18700.0
2014-10-06 10:30:00,126.76,126.76,126.61,126.66,29800.0,102.2366,102.2366,102.1156,102.156,29800.0
2014-10-06 10:35:00,126.65,126.8,126.65,126.69,19000.0,102.1479,102.2689,102.1479,102.1802,19000.0
2014-10-06 10:40:00,126.69,126.8,126.69,126.73,11700.0,102.1802,102.2689,102.1802,102.2124,11700.0
2014-10-06 10:45:00,126.73,126.78,126.56,126.57,22100.0,102.2124,102.2528,102.0753,102.0834,22100.0
2014-10-06 10:50:00,126.57,126.59,126.5,126.51,20500.0,102.0834,102.0995,102.0269,102.035,20500.0
2014-10-06 10:55:00,126.51,126.51,126.36,126.47,43900.0,102.035,102.035,101.914,102.0027,43900.0
2014-10-06 11:00:00,126.47,126.53,126.45,126.48,23600.0,102.0027,102.0511,101.9866,102.0108,23600.0
2014-10-06 11:05:00,126.47,126.52,126.44,126.5,24400.0,102.0027,102.0431,101.9785,102.0269,24400.0
2014-10-06 11:10:00,126.52,126.58,126.48,126.56,14000.0,102.0431,102.0914,102.0108,102.0753,14000.0
2014-10-06 11:15:00,126.55,126.57,126.44,126.5,27700.0,102.0673,102.0834,101.9785,102.0269,27700.0
2014-10-06 11:20:00,126.5,126.53,126.37,126.39,20400.0,102.0269,102.0511,101.9221,101.9382,20400.0
2014-10-06 11:25:00,126.39,126.47,126.39,126.47,21500.0,101.9382,102.0027,101.9382,102.0027,21500.0
2014-10-06 11:30:00,126.47,126.67,126.47,126.6,16400.0,102.0027,102.164,102.0027,102.1076,16400.0
2014-10-06 11:35:00,126.6,126.67,126.56,126.59,13600.0,102.1076,102.164,102.0753,102.0995,13600.0
2014-10-06 11:40:00,126.6,126.62,126.36,126.37,11700.0,102.1076,102.1237,101.914,101.9221,11700.0
2014-10-06 11:45:00,126.35,126.37,126.08,126.14,27300.0,101.9059,101.9221,101.6882,101.7366,27300.0
2014-10-06 11:50:00,126.15,126.2,126.11,126.13,16600.0,101.7446,101.785,101.7124,101.7285,16600.0
2014-10-06 11:55:00,126.15,126.17,126.09,126.17,9200.0,101.7446,101.7608,101.6962,101.7608,9200.0
2014-10-06 12:00:00,126.16,126.22,126.15,126.21,11200.0,101.7527,101.8011,101.7446,101.793,11200.0
2014-10-06 12:05:00,126.21,126.24,126.18,126.2,11900.0,101.793,101.8172,101.7688,101.785,11900.0
2014-10-06 12:10:00,126.2,126.22,126.1,126.13,16200.0,101.785,101.8011,101.7043,101.7285,16200.0
2014-10-06 12:15:00,126.14,126.19,126.1,126.19,8100.0,101.7366,101.7769,101.7043,101.7769,8100.0
2014-10-06 12:20:00,126.19,126.21,126.14,126.19,11500.0,101.7769,101.793,101.7366,101.7769,11500.0
2014-10-06 12:25:00,126.2,126.29,126.17,126.17,19200.0,101.785,101.8576,101.7608,101.7608,19200.0
2014-10-06 12:30:00,126.17,126.25,126.14,126.21,6000.0,101.7608,101.8253,101.7366,101.793,6000.0
2014-10-06 12:35:00,126.21,126.24,126.19,126.2,6600.0,101.793,101.8172,101.7769,101.785,6600.0
2014-10-06 12:40:00,126.21,126.24,126.03,126.08,11500.0,101.793,101.8172,101.6479,101.6882,11500.0
2014-10-06 12:45:00,126.08,126.09,126.03,126.09,5100.0,101.6882,101.6962,101.6479,101.6962,5100.0
2014-10-06 12:50:00,126.09,126.15,126.08,126.1,6800.0,101.6962,101.7446,101.6882,101.7043,6800.0
2014-10-06 12:55:00,126.11,126.14,126.05,126.13,7000.0,101.7124,101.7366,101.664,101.7285,7000.0
2014-10-06 13:00:00,126.1,126.21,126.06,126.19,17300.0,101.7043,101.793,101.6721,101.7769,17300.0
2014-10-06 13:05:00,126.19,126.22,126.18,126.22,7700.0,101.7769,101.8011,101.7688,101.8011,7700.0
2014-10-06 13:10:00,126.2,126.32,126.2,126.3,11600.0,101.785,101.8818,101.785,101.8656,11600.0
2014-10-06 13:15:00,126.32,126.52,126.31,126.51,14900.0,101.8818,102.0431,101.8737,102.035,14900.0
2014-10-06 13:20:00,126.5,126.51,126.47,126.5,15400.0,102.0269,102.035,102.0027,102.0269,15400.0
2014-10-06 13:25:00,126.51,126.57,126.49,126.57,12600.0,102.035,102.0834,102.0189,102.0834,12600.0
2014-10-06 13:30:00,126.59,126.59,126.39,126.39,8100.0,102.0995,102.0995,101.9382,101.9382,8100.0
2014-10-06 13:35:00,126.39,126.41,126.27,126.29,8000.0,101.9382,101.9543,101.8414,101.8576,8000.0
2014-10-06 13:40:00,126.31,126.31,126.26,126.27,5300.0,101.8737,101.8737,101.8334,101.8414,5300.0
2014-10-06 13:45:00,126.28,126.29,126.2,126.2,18900.0,101.8495,101.8576,101.785,101.785,18900.0
2014-10-06 13:50:00,126.2,126.29,126.14,126.28,10500.0,101.785,101.8576,101.7366,101.8495,10500.0
2014-10-06 13:55:00,126.28,126.28,126.18,126.19,8700.0,101.8495,101.8495,101.7688,101.7769,8700.0
2014-10-06 14:00:00,126.2,126.23,126.18,126.23,7100.0,101.785,101.8092,101.7688,101.8092,7100.0
2014-10-06 14:05:00,126.22,126.23,126.08,126.09,9600.0,101.8011,101.8092,101.6882,101.6962,9600.0
2014-10-06 14:10:00,126.09,126.09,126.02,126.04,14700.0,101.6962,101.6962,101.6398,101.6559,14700.0
2014-10-06 14:15:00,126.03,126.13,126.03,126.06,32000.0,101.6479,101.7285,101.6479,101.6721,32000.0
2014-10-06 14:20:00,126.08,126.25,126.08,126.25,38500.0,101.6882,101.8253,101.6882,101.8253,38500.0
2014-10-06 14:25:00,126.25,126.39,126.24,126.39,7000.0,101.8253,101.9382,101.8172,101.9382,7000.0
2014-10-06 14:30:00,126.37,126.46,126.36,126.44,10300.0,101.9221,101.9947,101.914,101.9785,10300.0
2014-10-06 14:35:00,126.43,126.52,126.38,126.38,18300.0,101.9705,102.0431,101.9301,101.9301,18300.0
2014-10-06 14:40:00,126.4,126.41,126.31,126.4,7700.0,101.9463,101.9543,101.8737,101.9463,7700.0
2014-10-06 14:45:00,126.4,126.44,126.4,126.42,15300.0,101.9463,101.9785,101.9463,101.9624,15300.0
2014-10-06 14:50:00,126.41,126.42,126.3,126.32,16500.0,101.9543,101.9624,101.8656,101.8818,16500.0
2014-10-06 14:55:00,126.32,126.32,126.16,126.19,16100.0,101.8818,101.8818,101.7527,101.7769,16100.0
2014-10-06 15:00:00,126.18,126.2,125.93,125.98,43100.0,101.7688,101.785,101.5672,101.6075,43100.0
2014-10-06 15:05:00,125.97,126.1,125.95,126.01,24900.0,101.5995,101.7043,101.5833,101.6317,24900.0
2014-10-06 15:10:00,126.02,126.13,126.02,126.06,14200.0,101.6398,101.7285,101.6398,101.6721,14200.0
2014-10-06 15:15:00,126.06,126.21,126.03,126.21,20600.0,101.6721,101.793,101.6479,101.793,20600.0
2014-10-06 15:20:00,126.19,126.36,126.15,126.36,23900.0,101.7769,101.914,101.7446,101.914,23900.0
2014-10-06 15:25:00,126.36,126.38,126.32,126.34,15300.0,101.914,101.9301,101.8818,101.8979,15300.0
2014-10-06 15:30:00,126.33,126.33,126.2,126.29,18700.0,101.8898,101.8898,101.785,101.8576,18700.0
2014-10-06 15:35:00,126.29,126.3,126.18,126.27,18500.0,101.8576,101.8656,101.7688,101.8414,18500.0
2014-10-06 15:40:00,126.27,126.29,126.11,126.13,28200.0,101.8414,101.8576,101.7124,101.7285,28200.0
2014-10-06 15:45:00,126.12,126.16,126.1,126.11,20600.0,101.7204,101.7527,101.7043,101.7124,20600.0
2014-10-06 15:50:00,126.11,126.17,126.04,126.15,32600.0,101.7124,101.7608,101.6559,101.7446,32600.0
2014-10-06 15:55:00,126.15,126.26,126.13,126.22,59700.0,101.7446,101.8334,101.7285,101.8011,59700.0
2014-10-07 09:30:00,125.35,125.7,125.12,125.16,64300.0,101.0994,101.3817,100.9139,100.9462,64300.0
2014-10-07 09:35:00,125.22,125.33,124.97,125.01,41200.0,100.9946,101.0833,100.7929,100.8252,41200.0
2014-10-07 09:40:00,125.04,125.13,124.75,125.08,42400.0,100.8494,100.922,100.6155,100.8816,42400.0
2014-10-07 09:45:00,124.98,125.14,124.95,125.11,18100.0,100.801,100.93,100.7768,100.9058,18100.0
2014-10-07 09:50:00,125.11,125.26,125.08,125.18,59100.0,100.9058,101.0268,100.8816,100.9623,59100.0
2014-10-07 09:55:00,125.19,125.37,125.18,125.33,42000.0,100.9704,101.1155,100.9623,101.0833,42000.0
2014-10-07 10:00:00,125.35,125.5,125.13,125.25,17600.0,101.0994,101.2204,100.922,101.0188,17600.0
2014-10-07 10:05:00,125.2,125.32,125.15,125.29,39300.0,100.9784,101.0752,100.9381,101.051,39300.0
2014-10-07 10:10:00,125.29,125.39,125.09,125.09,30200.0,101.051,101.1317,100.8897,100.8897,30200.0
2014-10-07 10:15:00,125.11,125.35,125.1,125.23,17200.0,100.9058,101.0994,100.8978,101.0026,17200.0
2014-10-07 10:20:00,125.26,125.28,125.08,125.21,31800.0,101.0268,101.043,100.8816,100.9865,31800.0
2014-10-07 10:25:00,125.22,125.27,125.04,125.17,63400.0,100.9946,101.0349,100.8494,100.9542,63400.0
2014-10-07 10:30:00,125.17,125.33,125.15,125.3,42300.0,100.9542,101.0833,100.9381,101.0591,42300.0
2014-10-07 10:35:00,125.28,125.5,125.27,125.35,44800.0,101.043,101.2204,101.0349,101.0994,44800.0
2014-10-07 10:40:00,125.35,125.54,125.35,125.39,19600.0,101.0994,101.2527,101.0994,101.1317,19600.0
2014-10-07 10:45:00,125.4,125.7,125.4,125.65,16700.0,101.1397,101.3817,101.1397,101.3414,16700.0
2014-10-07 10:50:00,125.63,125.83,125.62,125.78,13900.0,101.3252,101.4865,101.3172,101.4462,13900.0
2014-10-07 10:55:00,125.78,125.79,125.4,125.4,55300.0,101.4462,101.4543,101.1397,101.1397,55300.0
2014-10-07 11:00:00,125.42,125.47,125.26,125.32,36000.0,101.1559,101.1962,101.0268,101.0752,36000.0
2014-10-07 11:05:00,125.32,125.4,125.15,125.21,13400.0,101.0752,101.1397,100.9381,100.9865,13400.0
2014-10-07 11:10:00,125.2,125.29,125.15,125.17,7600.0,100.9784,101.051,100.9381,100.9542,7600.0
2014-10-07 11:15:00,125.19,125.21,125.05,125.05,6500.0,100.9704,100.9865,100.8574,100.8574,6500.0
2014-10-07 11:20:00,125.05,125.06,125.0,125.02,10600.0,100.8574,100.8655,100.8171,100.8333,10600.0
2014-10-07 11:25:00,125.0,125.0,124.9,124.93,12500.0,100.8171,100.8171,100.7365,100.7607,12500.0
2014-10-07 11:30:00,124.9,125.01,124.85,124.94,14300.0,100.7365,100.8252,100.6961,100.7687,14300.0
2014-10-07 11:35:00,124.95,124.95,124.87,124.89,12000.0,100.7768,100.7768,100.7123,100.7284,12000.0
2014-10-07 11:40:00,124.89,125.0,124.89,124.94,8500.0,100.7284,100.8171,100.7284,100.7687,8500.0
2014-10-07 11:45:00,124.93,124.95,124.85,124.93,14100.0,100.7607,100.7768,100.6961,100.7607,14100.0
2014-10-07 11:50:00,124.89,124.93,124.85,124.92,11800.0,100.7284,100.7607,100.6961,100.7526,11800.0
2014-10-07 11:55:00,124.96,125.05,124.91,124.93,16300.0,100.7849,100.8574,100.7445,100.7607,16300.0
2014-10-07 12:00:00,124.92,124.95,124.87,124.94,10800.0,100.7526,100.7768,100.7123,100.7687,10800.0
2014-10-07 12:05:00,124.96,125.05,124.93,125.02,14400.0,100.7849,100.8574,100.7607,100.8333,14400.0
2014-10-07 12:10:00,125.02,125.2,125.02,125.15,11100.0,100.8333,100.9784,100.8333,100.9381,11100.0
2014-10-07 12:15:00,125.17,125.21,125.14,125.18,6700.0,100.9542,100.9865,100.93,100.9623,6700.0
2014-10-07 12:20:00,125.18,125.26,125.14,125.21,14200.0,100.9623,101.0268,100.93,100.9865,14200.0
2014-10-07 12:25:00,125.18,125.22,125.15,125.18,6500.0,100.9623,100.9946,100.9381,100.9623,6500.0
2014-10-07 12:30:00,125.18,125.23,125.17,125.18,29700.0,100.9623,101.0026,100.9542,100.9623,29700.0
2014-10-07 12:35:00,125.18,125.24,125.17,125.21,10400.0,100.9623,101.0107,100.9542,100.9865,10400.0
2014-10-07 12:40:00,125.19,125.28,125.16,125.23,7800.0,100.9704,101.043,100.9462,101.0026,7800.0
2014-10-07 12:45:00,125.25,125.26,125.05,125.05,10000.0,101.0188,101.0268,100.8574,100.8574,10000.0
2014-10-07 12:50:00,125.05,125.1,125.03,125.06,6300.0,100.8574,100.8978,100.8413,100.8655,6300.0
2014-10-07 12:55:00,125.05,125.07,125.02,125.05,9400.0,100.8574,100.8736,100.8333,100.8574,9400.0
2014-10-07 13:00:00,125.04,125.1,124.93,125.09,17500.0,100.8494,100.8978,100.7607,100.8897,17500.0
2014-10-07 13:05:00,125.09,125.14,125.0,125.02,18100.0,100.8897,100.93,100.8171,100.8333,18100.0
2014-10-07 13:10:00,125.04,125.19,125.03,125.19,14900.0,100.8494,100.9704,100.8413,100.9704,14900.0
2014-10-07 13:15:00,125.2,125.3,125.18,125.23,11500.0,100.9784,101.0591,100.9623,101.0026,11500.0
2014-10-07 13:20:00,125.23,125.3,125.23,125.27,9100.0,101.0026,101.0591,101.0026,101.0349,9100.0
2014-10-07 13:25:00,125.28,125.42,125.26,125.35,11100.0,101.043,101.1559,101.0268,101.0994,11100.0
2014-10-07 13:30:00,125.35,125.38,125.33,125.38,9400.0,101.0994,101.1236,101.0833,101.1236,9400.0
2014-10-07 13:35:00,125.38,125.44,125.35,125.36,11500.0,101.1236,101.172,101.0994,101.1075,11500.0
2014-10-07 13:40:00,125.37,125.42,125.32,125.32,9100.0,101.1155,101.1559,101.0752,101.0752,9100.0
2014-10-07 13:45:00,125.31,125.34,125.29,125.3,6400.0,101.0671,101.0913,101.051,101.0591,6400.0
2014-10-07 13:50:00,125.31,125.44,125.26,125.41,9900.0,101.0671,101.172,101.0268,101.1478,9900.0
2014-10-07 13:55:00,125.4,125.49,125.39,125.46,12900.0,101.1397,101.2123,101.1317,101.1881,12900.0
2014-10-07 14:00:00,125.48,125.49,125.33,125.36,15600.0,101.2043,101.2123,101.0833,101.1075,15600.0
2014-10-07 14:05:00,125.35,125.4,125.34,125.39,13400.0,101.0994,101.1397,101.0913,101.1317,13400.0
2014-10-07 14:10:00,125.38,125.4,125.34,125.36,16900.0,101.1236,101.1397,101.0913,101.1075,16900.0
2014-10-07 14:15:00,125.36,125.37,125.29,125.35,19600.0,101.1075,101.1155,101.051,101.0994,19600.0
2014-10-07 14:20:00,125.35,125.35,125.19,125.2,21500.0,101.0994,101.0994,100.9704,100.9784,21500.0
2014-10-07 14:25:00,125.2,125.28,125.19,125.19,18000.0,100.9784,101.043,100.9704,100.9704,18000.0
2014-10-07 14:30:00,125.19,125.24,125.01,125.05,37100.0,100.9704,101.0107,100.8252,100.8574,37100.0
2014-10-07 14:35:00,125.05,125.05,124.92,124.92,27600.0,100.8574,100.8574,100.7526,100.7526,27600.0
2014-10-07 14:40:00,124.97,125.04,124.9,124.98,40300.0,100.7929,100.8494,100.7365,100.801,40300.0
2014-10-07 14:45:00,124.97,125.01,124.9,125.0,18200.0,100.7929,100.8252,100.7365,100.8171,18200.0
2014-10-07 14:50:00,125.0,125.0,124.96,124.97,23800.0,100.8171,100.8171,100.7849,100.7929,23800.0
2014-10-07 14:55:00,124.98,125.12,124.96,125.08,21100.0,100.801,100.9139,100.7849,100.8816,21100.0
2014-10-07 15:00:00,125.07,125.08,124.97,125.0,21500.0,100.8736,100.8816,100.7929,100.8171,21500.0
2014-10-07 15:05:00,125.0,125.01,124.91,124.99,21700.0,100.8171,100.8252,100.7445,100.8091,21700.0
2014-10-07 15:10:00,124.99,125.15,124.98,125.15,24600.0,100.8091,100.9381,100.801,100.9381,24600.0
2014-10-07 15:15:00,125.15,125.15,124.99,125.0,22500.0,100.9381,100.9381,100.8091,100.8171,22500.0
2014-10-07 15:20:00,125.0,125.03,124.87,124.95,15900.0,100.8171,100.8413,100.7123,100.7768,15900.0
2014-10-07 15:25:00,124.96,125.01,124.95,125.01,23100.0,100.7849,100.8252,100.7768,100.8252,23100.0
2014-10-07 15:30:00,125.01,125.18,125.01,125.18,29600.0,100.8252,100.9623,100.8252,100.9623,29600.0
2014-10-07 15:35:00,125.18,125.26,125.1,125.2,73000.0,100.9623,101.0268,100.8978,100.9784,73000.0
2014-10-07 15:40:00,125.19,125.31,125.16,125.25,48000.0,100.9704,101.0671,100.9462,101.0188,48000.0
2014-10-07 15:45:00,125.25,125.43,125.25,125.39,48600.0,101.0188,101.1639,101.0188,101.1317,48600.0
2014-10-07 15:50:00,125.38,125.39,125.28,125.33,79800.0,101.1236,101.1317,101.043,101.0833,79800.0
2014-10-07 15:55:00,125.34,125.35,125.25,125.29,125400.0,101.0913,101.0994,101.0188,101.051,125400.0
2014-10-08 09:30:00,128.2,128.95,127.25,127.26,209300.0,103.398,104.0029,102.6318,102.6399,209300.0
2014-10-08 09:35:00,127.34,128.48,127.16,127.96,149800.0,102.7044,103.6239,102.5592,103.2045,149800.0
2014-10-08 09:40:00,127.94,127.95,127.25,127.64,86900.0,103.1883,103.1964,102.6318,102.9464,86900.0
2014-10-08 09:45:00,127.65,127.95,127.5,127.5,57400.0,102.9544,103.1964,102.8335,102.8335,57400.0
2014-10-08 09:50:00,127.51,127.62,127.16,127.25,73200.0,102.8415,102.9302,102.5592,102.6318,73200.0
2014-10-08 09:55:00,127.24,127.6,127.16,127.54,75200.0,102.6238,102.9141,102.5592,102.8657,75200.0
2014-10-08 10:00:00,127.55,127.85,127.4,127.46,87900.0,102.8738,103.1158,102.7528,102.8012,87900.0
2014-10-08 10:05:00,127.44,127.64,127.36,127.45,59800.0,102.7851,102.9464,102.7205,102.7931,59800.0
2014-10-08 10:10:00,127.45,127.65,127.36,127.51,70700.0,102.7931,102.9544,102.7205,102.8415,70700.0
2014-10-08 10:15:00,127.5,127.62,127.4,127.46,59100.0,102.8335,102.9302,102.7528,102.8012,59100.0
2014-10-08 10:20:00,127.46,127.96,127.46,127.78,89900.0,102.8012,103.2045,102.8012,103.0593,89900.0
2014-10-08 10:25:00,127.76,128.24,127.62,128.15,104700.0,103.0432,103.4303,102.9302,103.3577,104700.0
2014-10-08 10:30:00,128.14,128.24,127.97,128.21,45100.0,103.3496,103.4303,103.2125,103.4061,45100.0
2014-10-08 10:35:00,128.21,128.3,127.92,127.97,50900.0,103.4061,103.4787,103.1722,103.2125,50900.0
2014-10-08 10:40:00,127.97,128.14,127.73,127.84,30800.0,103.2125,103.3496,103.019,103.1077,30800.0
2014-10-08 10:45:00,127.84,127.84,127.28,127.79,57700.0,103.1077,103.1077,102.656,103.0674,57700.0
2014-10-08 10:50:00,127.82,127.9,127.68,127.78,39900.0,103.0916,103.1561,102.9786,103.0593,39900.0
2014-10-08 10:55:00,127.74,128.11,127.73,127.96,29900.0,103.027,103.3255,103.019,103.2045,29900.0
2014-10-08 11:00:00,127.91,128.06,127.78,128.06,26700.0,103.1641,103.2851,103.0593,103.2851,26700.0
2014-10-08 11:05:00,128.08,128.32,128.0,128.16,44400.0,103.3013,103.4948,103.2367,103.3658,44400.0
2014-10-08 11:10:00,128.18,128.18,127.83,127.85,32700.0,103.3819,103.3819,103.0996,103.1158,32700.0
2014-10-08 11:15:00,127.87,128.06,127.87,128.01,20600.0,103.1319,103.2851,103.1319,103.2448,20600.0
2014-10-08 11:20:00,128.0,128.07,127.95,128.05,31000.0,103.2367,103.2932,103.1964,103.2771,31000.0
2014-10-08 11:25:00,128.05,128.06,127.91,127.91,24000.0,103.2771,103.2851,103.1641,103.1641,24000.0
2014-10-08 11:30:00,127.9,128.11,127.9,128.06,37800.0,103.1561,103.3255,103.1561,103.2851,37800.0
2014-10-08 11:35:00,128.04,128.07,127.94,128.04,31500.0,103.269,103.2932,103.1883,103.269,31500.0
2014-10-08 11:40:00,128.04,128.06,127.93,127.98,17700.0,103.269,103.2851,103.1803,103.2206,17700.0
2014-10-08 11:45:00,127.98,128.03,127.96,128.02,18100.0,103.2206,103.2609,103.2045,103.2529,18100.0
2014-10-08 11:50:00,128.02,128.08,127.95,128.03,28400.0,103.2529,103.3013,103.1964,103.2609,28400.0
2014-10-08 11:55:00,128.03,128.03,127.89,128.03,41000.0,103.2609,103.2609,103.148,103.2609,41000.0
2014-10-08 12:00:00,128.0,128.06,127.72,127.86,37700.0,103.2367,103.2851,103.0109,103.1238,37700.0
2014-10-08 12:05:00,127.84,127.99,127.84,127.95,16900.0,103.1077,103.2287,103.1077,103.1964,16900.0
2014-10-08 12:10:00,127.96,128.0,127.7,127.8,30600.0,103.2045,103.2367,102.9948,103.0754,30600.0
2014-10-08 12:15:00,127.78,127.89,127.61,127.81,27400.0,103.0593,103.148,102.9222,103.0835,27400.0
2014-10-08 12:20:00,127.79,127.9,127.73,127.9,10000.0,103.0674,103.1561,103.019,103.1561,10000.0
2014-10-08 12:25:00,127.9,127.97,127.81,127.81,14500.0,103.1561,103.2125,103.0835,103.0835,14500.0
2014-10-08 12:30:00,127.81,127.85,127.7,127.78,13300.0,103.0835,103.1158,102.9948,103.0593,13300.0
2014-10-08 12:35:00,127.79,127.8,127.58,127.6,28900.0,103.0674,103.0754,102.898,102.9141,28900.0
2014-10-08 12:40:00,127.65,127.66,127.5,127.59,19300.0,102.9544,102.9625,102.8335,102.9061,19300.0
2014-10-08 12:45:00,127.59,127.67,127.49,127.67,22000.0,102.9061,102.9706,102.8254,102.9706,22000.0
2014-10-08 12:50:00,127.67,127.82,127.67,127.77,16200.0,102.9706,103.0916,102.9706,103.0512,16200.0
2014-10-08 12:55:00,127.78,127.81,127.56,127.57,11200.0,103.0593,103.0835,102.8819,102.8899,11200.0
2014-10-08 13:00:00,127.57,127.72,127.55,127.7,14200.0,102.8899,103.0109,102.8738,102.9948,14200.0
2014-10-08 13:05:00,127.67,127.69,127.46,127.47,6000.0,102.9706,102.9867,102.8012,102.8093,6000.0
2014-10-08 13:10:00,127.47,127.72,127.46,127.61,22600.0,102.8093,103.0109,102.8012,102.9222,22600.0
2014-10-08 13:15:00,127.6,127.61,127.52,127.52,7100.0,102.9141,102.9222,102.8496,102.8496,7100.0
2014-10-08 13:20:00,127.51,127.52,127.45,127.49,14600.0,102.8415,102.8496,102.7931,102.8254,14600.0
2014-10-08 13:25:00,127.52,127.65,127.45,127.52,19800.0,102.8496,102.9544,102.7931,102.8496,19800.0
2014-10-08 13:30:00,127.51,127.52,127.34,127.38,16100.0,102.8415,102.8496,102.7044,102.7367,16100.0
2014-10-08 13:35:00,127.41,127.5,127.33,127.5,9800.0,102.7609,102.8335,102.6964,102.8335,9800.0
2014-10-08 13:40:00,127.48,127.67,127.48,127.6,13200.0,102.8173,102.9706,102.8173,102.9141,13200.0
2014-10-08 13:45:00,127.58,127.92,127.58,127.88,24800.0,102.898,103.1722,102.898,103.1399,24800.0
2014-10-08 13:50:00,127.86,127.88,127.57,127.57,28700.0,103.1238,103.1399,102.8899,102.8899,28700.0
2014-10-08 13:55:00,127.57,127.78,127.52,127.76,19700.0,102.8899,103.0593,102.8496,103.0432,19700.0
2014-10-08 14:00:00,127.75,128.04,127.72,127.89,34900.0,103.0351,103.269,103.0109,103.148,34900.0
2014-10-08 14:05:00,127.93,128.05,127.85,127.9,23300.0,103.1803,103.2771,103.1158,103.1561,23300.0
2014-10-08 14:10:00,127.92,128.08,127.91,128.04,42600.0,103.1722,103.3013,103.1641,103.269,42600.0
2014-10-08 14:15:00,128.04,128.24,128.02,128.24,32400.0,103.269,103.4303,103.2529,103.4303,32400.0
2014-10-08 14:20:00,128.24,128.3,128.23,128.26,35300.0,103.4303,103.4787,103.4222,103.4464,35300.0
2014-10-08 14:25:00,128.26,128.3,128.16,128.18,35900.0,103.4464,103.4787,103.3658,103.3819,35900.0
2014-10-08 14:30:00,128.18,128.35,128.18,128.35,24200.0,103.3819,103.519,103.3819,103.519,24200.0
2014-10-08 14:35:00,128.33,128.34,128.15,128.16,46600.0,103.5029,103.511,103.3577,103.3658,46600.0
2014-10-08 14:40:00,128.19,128.55,128.19,128.45,93000.0,103.39,103.6803,103.39,103.5997,93000.0
2014-10-08 14:45:00,128.43,128.53,128.42,128.44,28300.0,103.5835,103.6642,103.5755,103.5916,28300.0
2014-10-08 14:50:00,128.44,128.46,128.35,128.46,48900.0,103.5916,103.6077,103.519,103.6077,48900.0
2014-10-08 14:55:00,128.46,128.54,128.43,128.51,42500.0,103.6077,103.6723,103.5835,103.6481,42500.0
2014-10-08 15:00:00,128.51,128.55,128.48,128.52,52100.0,103.6481,103.6803,103.6239,103.6561,52100.0
2014-10-08 15:05:00,128.5,128.74,128.5,128.73,69600.0,103.64,103.8336,103.64,103.8255,69600.0
2014-10-08 15:10:00,128.71,128.74,128.57,128.68,34600.0,103.8094,103.8336,103.6965,103.7852,34600.0
2014-10-08 15:15:00,128.68,128.75,128.68,128.73,23500.0,103.7852,103.8416,103.7852,103.8255,23500.0
2014-10-08 15:20:00,128.74,128.74,128.63,128.68,36100.0,103.8336,103.8336,103.7449,103.7852,36100.0
2014-10-08 15:25:00,128.71,128.85,128.7,128.85,32500.0,103.8094,103.9223,103.8013,103.9223,32500.0
2014-10-08 15:30:00,128.84,128.87,128.72,128.83,74300.0,103.9142,103.9384,103.8174,103.9062,74300.0
2014-10-08 15:35:00,128.84,128.84,128.74,128.75,55000.0,103.9142,103.9142,103.8336,103.8416,55000.0
2014-10-08 15:40:00,128.74,128.77,128.51,128.65,74300.0,103.8336,103.8578,103.6481,103.761,74300.0
2014-10-08 15:45:00,128.66,128.69,128.64,128.65,93800.0,103.769,103.7932,103.7529,103.761,93800.0
2014-10-08 15:50:00,128.65,128.78,128.6,128.6,105600.0,103.761,103.8658,103.7207,103.7207,105600.0
2014-10-08 15:55:00,128.61,128.78,128.54,128.73,182000.0,103.7287,103.8658,103.6723,103.8255,182000.0
2014-10-09 09:30:00,128.22,128.99,128.21,128.76,80700.0,103.4142,104.0352,103.4061,103.8497,80700.0
2014-10-09 09:35:00,128.8,129.38,128.75,129.38,59200.0,103.882,104.3498,103.8416,104.3498,59200.0
2014-10-09 09:40:00,129.44,129.86,129.22,129.79,68000.0,104.3981,104.7369,104.2207,104.6804,68000.0
2014-10-09 09:45:00,129.78,130.27,129.76,130.17,68200.0,104.6724,105.0676,104.6562,104.9869,68200.0
2014-10-09 09:50:00,130.15,130.23,129.9,130.14,47900.0,104.9708,105.0353,104.7692,104.9627,47900.0
2014-10-09 09:55:00,130.11,130.14,129.71,129.84,36600.0,104.9385,104.9627,104.6159,104.7208,36600.0
2014-10-09 10:00:00,129.84,130.15,129.79,130.06,35800.0,104.7208,104.9708,104.6804,104.8982,35800.0
2014-10-09 10:05:00,130.13,130.54,130.05,130.38,67900.0,104.9547,105.2853,104.8901,105.1563,67900.0
2014-10-09 10:10:00,130.37,130.4,130.11,130.35,47300.0,105.1482,105.1724,104.9385,105.1321,47300.0
2014-10-09 10:15:00,130.33,130.56,130.22,130.54,49700.0,105.116,105.3015,105.0272,105.2853,49700.0
2014-10-09 10:20:00,130.54,130.55,130.37,130.38,39200.0,105.2853,105.2934,105.1482,105.1563,39200.0
2014-10-09 10:25:00,130.4,130.67,130.33,130.67,36500.0,105.1724,105.3902,105.116,105.3902,36500.0
2014-10-09 10:30:00,130.67,130.74,130.45,130.45,61900.0,105.3902,105.4466,105.2127,105.2127,61900.0
2014-10-09 10:35:00,130.43,130.43,130.35,130.37,69000.0,105.1966,105.1966,105.1321,105.1482,69000.0
2014-10-09 10:40:00,130.36,130.4,130.13,130.21,58100.0,105.1402,105.1724,104.9547,105.0192,58100.0
2014-10-09 10:45:00,130.19,130.33,130.15,130.29,31000.0,105.003,105.116,104.9708,105.0837,31000.0
2014-10-09 10:50:00,130.3,130.31,130.11,130.12,31200.0,105.0918,105.0998,104.9385,104.9466,31200.0
2014-10-09 10:55:00,130.12,130.42,130.12,130.34,36500.0,104.9466,105.1886,104.9466,105.124,36500.0
2014-10-09 11:00:00,130.36,130.41,130.11,130.11,17400.0,105.1402,105.1805,104.9385,104.9385,17400.0
2014-10-09 11:05:00,130.12,130.26,130.03,130.18,12400.0,104.9466,105.0595,104.874,104.995,12400.0
2014-10-09 11:10:00,130.15,130.31,130.15,130.23,12900.0,104.9708,105.0998,104.9708,105.0353,12900.0
2014-10-09 11:15:00,130.23,130.24,130.1,130.12,11500.0,105.0353,105.0434,104.9305,104.9466,11500.0
2014-10-09 11:20:00,130.14,130.16,130.06,130.09,23200.0,104.9627,104.9789,104.8982,104.9224,23200.0
2014-10-09 11:25:00,130.11,130.18,130.08,130.08,15500.0,104.9385,104.995,104.9143,104.9143,15500.0
2014-10-09 11:30:00,130.1,130.13,130.06,130.13,12000.0,104.9305,104.9547,104.8982,104.9547,12000.0
2014-10-09 11:35:00,130.1,130.23,130.09,130.09,15400.0,104.9305,105.0353,104.9224,104.9224,15400.0
2014-10-09 11:40:00,130.13,130.14,129.8,129.8,48100.0,104.9547,104.9627,104.6885,104.6885,48100.0
2014-10-09 11:45:00,129.82,129.86,129.34,129.4,52300.0,104.7046,104.7369,104.3175,104.3659,52300.0
2014-10-09 11:50:00,129.4,129.42,129.1,129.18,22900.0,104.3659,104.382,104.1239,104.1884,22900.0
2014-10-09 11:55:00,129.2,129.21,129.06,129.13,16500.0,104.2046,104.2126,104.0917,104.1481,16500.0
2014-10-09 12:00:00,129.09,129.34,129.07,129.34,16800.0,104.1159,104.3175,104.0997,104.3175,16800.0
2014-10-09 12:05:00,129.34,129.39,129.17,129.17,13400.0,104.3175,104.3578,104.1804,104.1804,13400.0
2014-10-09 12:10:00,129.17,129.3,129.12,129.2,18800.0,104.1804,104.2852,104.1401,104.2046,18800.0
2014-10-09 12:15:00,129.2,129.43,129.19,129.43,32200.0,104.2046,104.3901,104.1965,104.3901,32200.0
2014-10-09 12:20:00,129.44,129.62,129.37,129.62,44700.0,104.3981,104.5433,104.3417,104.5433,44700.0
2014-10-09 12:25:00,129.59,129.61,129.18,129.19,37800.0,104.5191,104.5353,104.1884,104.1965,37800.0
2014-10-09 12:30:00,129.19,129.28,129.03,129.1,46200.0,104.1965,104.2691,104.0675,104.1239,46200.0
2014-10-09 12:35:00,129.12,129.28,129.09,129.09,13700.0,104.1401,104.2691,104.1159,104.1159,13700.0
2014-10-09 12:40:00,129.09,129.12,129.04,129.12,9000.0,104.1159,104.1401,104.0755,104.1401,9000.0
2014-10-09 12:45:00,129.08,129.09,128.8,128.88,22600.0,104.1078,104.1159,103.882,103.9465,22600.0
2014-10-09 12:50:00,128.88,128.89,128.69,128.71,28500.0,103.9465,103.9546,103.7932,103.8094,28500.0
2014-10-09 12:55:00,128.71,128.77,128.62,128.76,16200.0,103.8094,103.8578,103.7368,103.8497,16200.0
2014-10-09 13:00:00,128.76,128.76,128.43,128.45,15500.0,103.8497,103.8497,103.5835,103.5997,15500.0
2014-10-09 13:05:00,128.44,128.51,128.36,128.37,14000.0,103.5916,103.6481,103.5271,103.5352,14000.0
2014-10-09 13:10:00,128.37,128.55,128.21,128.45,22800.0,103.5352,103.6803,103.4061,103.5997,22800.0
2014-10-09 13:15:00,128.42,128.88,128.36,128.88,25600.0,103.5755,103.9465,103.5271,103.9465,25600.0
2014-10-09 13:20:00,128.89,129.14,128.87,128.93,25800.0,103.9546,104.1562,103.9384,103.9868,25800.0
2014-10-09 13:25:00,128.95,128.96,128.68,128.68,21200.0,104.0029,104.011,103.7852,103.7852,21200.0
2014-10-09 13:30:00,128.7,128.83,128.59,128.83,9900.0,103.8013,103.9062,103.7126,103.9062,9900.0
2014-10-09 13:35:00,128.85,129.04,128.81,129.04,19900.0,103.9223,104.0755,103.89,104.0755,19900.0
2014-10-09 13:40:00,129.0,129.16,128.93,128.96,25800.0,104.0433,104.1723,103.9868,104.011,25800.0
2014-10-09 13:45:00,128.97,129.03,128.87,128.91,9300.0,104.0191,104.0675,103.9384,103.9707,9300.0
2014-10-09 13:50:00,128.92,128.93,128.67,128.7,21100.0,103.9787,103.9868,103.7771,103.8013,21100.0
2014-10-09 13:55:00,128.73,128.93,128.69,128.89,12700.0,103.8255,103.9868,103.7932,103.9546,12700.0
2014-10-09 14:00:00,128.87,128.87,128.63,128.7,17300.0,103.9384,103.9384,103.7449,103.8013,17300.0
2014-10-09 14:05:00,128.71,128.75,128.57,128.61,9800.0,103.8094,103.8416,103.6965,103.7287,9800.0
2014-10-09 14:10:00,128.59,128.61,128.43,128.47,11100.0,103.7126,103.7287,103.5835,103.6158,11100.0
2014-10-09 14:15:00,128.47,128.53,128.33,128.4,14000.0,103.6158,103.6642,103.5029,103.5593,14000.0
2014-10-09 14:20:00,128.4,128.41,128.3,128.37,14600.0,103.5593,103.5674,103.4787,103.5352,14600.0
2014-10-09 14:25:00,128.34,128.47,128.34,128.41,12400.0,103.511,103.6158,103.511,103.5674,12400.0
2014-10-09 14:30:00,128.38,128.38,128.19,128.3,16200.0,103.5432,103.5432,103.39,103.4787,16200.0
2014-10-09 14:35:00,128.31,128.51,128.3,128.49,9500.0,103.4868,103.6481,103.4787,103.6319,9500.0
2014-10-09 14:40:00,128.48,128.5,128.32,128.38,15400.0,103.6239,103.64,103.4948,103.5432,15400.0
2014-10-09 14:45:00,128.4,128.42,128.32,128.4,9400.0,103.5593,103.5755,103.4948,103.5593,9400.0
2014-10-09 14:50:00,128.39,128.42,128.27,128.27,10200.0,103.5513,103.5755,103.4545,103.4545,10200.0
2014-10-09 14:55:00,128.25,128.31,128.2,128.26,21400.0,103.4384,103.4868,103.398,103.4464,21400.0
2014-10-09 15:00:00,128.26,128.36,128.19,128.33,21000.0,103.4464,103.5271,103.39,103.5029,21000.0
2014-10-09 15:05:00,128.36,128.39,128.19,128.21,15900.0,103.5271,103.5513,103.39,103.4061,15900.0
2014-10-09 15:10:00,128.22,128.43,128.22,128.36,12400.0,103.4142,103.5835,103.4142,103.5271,12400.0
2014-10-09 15:15:00,128.36,128.58,128.31,128.51,14100.0,103.5271,103.7045,103.4868,103.6481,14100.0
2014-10-09 15:20:00,128.5,128.52,128.31,128.33,48800.0,103.64,103.6561,103.4868,103.5029,48800.0
2014-10-09 15:25:00,128.33,128.4,128.29,128.32,36800.0,103.5029,103.5593,103.4706,103.4948,36800.0
2014-10-09 15:30:00,128.32,128.48,128.3,128.48,60500.0,103.4948,103.6239,103.4787,103.6239,60500.0
2014-10-09 15:35:00,128.5,128.65,128.49,128.59,33100.0,103.64,103.761,103.6319,103.7126,33100.0
2014-10-09 15:40:00,128.59,128.65,128.41,128.53,30200.0,103.7126,103.761,103.5674,103.6642,30200.0
2014-10-09 15:45:00,128.52,128.52,128.36,128.39,31700.0,103.6561,103.6561,103.5271,103.5513,31700.0
2014-10-09 15:50:00,128.37,128.55,128.34,128.53,30600.0,103.5352,103.6803,103.511,103.6642,30600.0
2014-10-09 15:55:00,128.54,128.66,128.4,128.4,72400.0,103.6723,103.769,103.5593,103.5593,72400.0
2014-10-10 09:30:00,128.26,129.25,128.26,129.23,101500.0,103.4464,104.2449,103.4464,104.2288,101500.0
2014-10-10 09:35:00,129.22,129.9,129.09,129.84,79000.0,104.2207,104.7692,104.1159,104.7208,79000.0
2014-10-10 09:40:00,129.79,130.11,129.72,130.08,39900.0,104.6804,104.9385,104.624,104.9143,39900.0
2014-10-10 09:45:00,130.07,130.25,129.98,130.1,47800.0,104.9063,105.0514,104.8337,104.9305,47800.0
2014-10-10 09:50:00,130.09,130.32,130.08,130.26,47300.0,104.9224,105.1079,104.9143,105.0595,47300.0
2014-10-10 09:55:00,130.22,130.42,130.18,130.41,30800.0,105.0272,105.1886,104.995,105.1805,30800.0
2014-10-10 10:00:00,130.41,130.67,130.29,130.6,46600.0,105.1805,105.3902,105.0837,105.3337,46600.0
2014-10-10 10:05:00,130.57,130.65,130.44,130.56,27900.0,105.3095,105.3741,105.2047,105.3015,27900.0
2014-10-10 10:10:00,130.53,130.65,130.52,130.58,43200.0,105.2773,105.3741,105.2692,105.3176,43200.0
2014-10-10 10:15:00,130.56,130.68,130.5,130.64,51000.0,105.3015,105.3983,105.2531,105.366,51000.0
2014-10-10 10:20:00,130.61,130.86,130.52,130.79,50000.0,105.3418,105.5434,105.2692,105.487,50000.0
2014-10-10 10:25:00,130.81,131.41,130.79,131.23,94800.0,105.5031,105.987,105.487,105.8418,94800.0
2014-10-10 10:30:00,131.2,131.21,130.62,130.65,82200.0,105.8177,105.8257,105.3499,105.3741,82200.0
2014-10-10 10:35:00,130.64,130.88,130.39,130.65,69900.0,105.366,105.5596,105.1644,105.3741,69900.0
2014-10-10 10:40:00,130.62,130.81,130.5,130.81,15200.0,105.3499,105.5031,105.2531,105.5031,15200.0
2014-10-10 10:45:00,130.81,130.9,130.64,130.88,19200.0,105.5031,105.5757,105.366,105.5596,19200.0
2014-10-10 10:50:00,130.86,131.0,130.71,130.75,30200.0,105.5434,105.6563,105.4224,105.4547,30200.0
2014-10-10 10:55:00,130.71,130.86,130.65,130.73,22700.0,105.4224,105.5434,105.3741,105.4386,22700.0
2014-10-10 11:00:00,130.72,130.84,130.65,130.79,21400.0,105.4305,105.5273,105.3741,105.487,21400.0
2014-10-10 11:05:00,130.82,130.86,130.61,130.77,17400.0,105.5112,105.5434,105.3418,105.4708,17400.0
2014-10-10 11:10:00,130.78,130.86,130.74,130.79,28200.0,105.4789,105.5434,105.4466,105.487,28200.0
2014-10-10 11:15:00,130.79,130.86,130.73,130.84,26800.0,105.487,105.5434,105.4386,105.5273,26800.0
2014-10-10 11:20:00,130.88,131.0,130.83,130.9,15800.0,105.5596,105.6563,105.5192,105.5757,15800.0
2014-10-10 11:25:00,130.92,131.04,130.8,131.01,30100.0,105.5918,105.6886,105.495,105.6644,30100.0
2014-10-10 11:30:00,130.98,131.01,130.8,130.8,29000.0,105.6402,105.6644,105.495,105.495,29000.0
2014-10-10 11:35:00,130.82,130.93,130.7,130.7,16000.0,105.5112,105.5999,105.4144,105.4144,16000.0
2014-10-10 11:40:00,130.7,130.78,130.61,130.75,24000.0,105.4144,105.4789,105.3418,105.4547,24000.0
2014-10-10 11:45:00,130.77,130.88,130.69,130.86,16900.0,105.4708,105.5596,105.4063,105.5434,16900.0
2014-10-10 11:50:00,130.89,131.02,130.86,131.02,23400.0,105.5676,105.6725,105.5434,105.6725,23400.0
2014-10-10 11:55:00,131.01,131.11,130.98,131.05,33800.0,105.6644,105.7451,105.6402,105.6967,33800.0
2014-10-10 12:00:00,131.05,131.36,131.03,131.36,31300.0,105.6967,105.9467,105.6805,105.9467,31300.0
2014-10-10 12:05:00,131.36,131.36,130.75,130.75,87400.0,105.9467,105.9467,105.4547,105.4547,87400.0
2014-10-10 12:10:00,130.76,130.87,130.74,130.87,14700.0,105.4628,105.5515,105.4466,105.5515,14700.0
2014-10-10 12:15:00,130.85,130.89,130.7,130.71,20400.0,105.5354,105.5676,105.4144,105.4224,20400.0
2014-10-10 12:20:00,130.77,130.81,130.7,130.8,8200.0,105.4708,105.5031,105.4144,105.495,8200.0
2014-10-10 12:25:00,130.79,130.92,130.75,130.87,21400.0,105.487,105.5918,105.4547,105.5515,21400.0
2014-10-10 12:30:00,130.85,130.92,130.77,130.8,85200.0,105.5354,105.5918,105.4708,105.495,85200.0
2014-10-10 12:35:00,130.83,130.83,130.54,130.57,38000.0,105.5192,105.5192,105.2853,105.3095,38000.0
2014-10-10 12:40:00,130.57,130.58,130.52,130.55,47700.0,105.3095,105.3176,105.2692,105.2934,47700.0
2014-10-10 12:45:00,130.54,130.58,130.43,130.44,25000.0,105.2853,105.3176,105.1966,105.2047,25000.0
2014-10-10 12:50:00,130.48,130.5,130.06,130.32,48700.0,105.2369,105.2531,104.8982,105.1079,48700.0
2014-10-10 12:55:00,130.33,130.34,130.08,130.15,41000.0,105.116,105.124,104.9143,104.9708,41000.0
2014-10-10 13:00:00,130.14,130.15,129.75,129.88,85300.0,104.9627,104.9708,104.6482,104.753,85300.0
2014-10-10 13:05:00,129.88,130.01,129.81,129.87,20400.0,104.753,104.8579,104.6966,104.745,20400.0
2014-10-10 13:10:00,129.89,129.89,129.83,129.86,36400.0,104.7611,104.7611,104.7127,104.7369,36400.0
2014-10-10 13:15:00,129.86,129.93,129.85,129.93,44100.0,104.7369,104.7933,104.7288,104.7933,44100.0
2014-10-10 13:20:00,129.93,129.98,129.87,129.95,17200.0,104.7933,104.8337,104.745,104.8095,17200.0
2014-10-10 13:25:00,129.95,129.97,129.73,129.74,24500.0,104.8095,104.8256,104.632,104.6401,24500.0
2014-10-10 13:30:00,129.77,129.94,129.76,129.81,18600.0,104.6643,104.8014,104.6562,104.6966,18600.0
2014-10-10 13:35:00,129.82,129.95,129.82,129.89,20200.0,104.7046,104.8095,104.7046,104.7611,20200.0
2014-10-10 13:40:00,129.87,129.96,129.87,129.96,8400.0,104.745,104.8175,104.745,104.8175,8400.0
2014-10-10 13:45:00,129.94,129.95,129.75,129.84,14300.0,104.8014,104.8095,104.6482,104.7208,14300.0
2014-10-10 13:50:00,129.81,129.81,129.51,129.52,43900.0,104.6966,104.6966,104.4546,104.4627,43900.0
2014-10-10 13:55:00,129.54,129.71,129.53,129.7,35700.0,104.4788,104.6159,104.4707,104.6078,35700.0
2014-10-10 14:00:00,129.7,129.74,129.63,129.64,33200.0,104.6078,104.6401,104.5514,104.5595,33200.0
2014-10-10 14:05:00,129.62,129.63,129.29,129.38,35600.0,104.5433,104.5514,104.2772,104.3498,35600.0
2014-10-10 14:10:00,129.35,129.37,129.27,129.28,25700.0,104.3256,104.3417,104.261,104.2691,25700.0
2014-10-10 14:15:00,129.28,129.34,129.12,129.13,30100.0,104.2691,104.3175,104.1401,104.1481,30100.0
2014-10-10 14:20:00,129.16,129.26,129.14,129.25,19100.0,104.1723,104.253,104.1562,104.2449,19100.0
2014-10-10 14:25:00,129.24,129.31,129.17,129.28,9300.0,104.2368,104.2933,104.1804,104.2691,9300.0
2014-10-10 14:30:00,129.29,129.44,129.27,129.43,14500.0,104.2772,104.3981,104.261,104.3901,14500.0
2014-10-10 14:35:00,129.41,129.46,129.33,129.46,12800.0,104.3739,104.4143,104.3094,104.4143,12800.0
2014-10-10 14:40:00,129.47,129.74,129.43,129.74,24300.0,104.4223,104.6401,104.3901,104.6401,24300.0
2014-10-10 14:45:00,129.73,129.73,129.56,129.69,37600.0,104.632,104.632,104.4949,104.5998,37600.0
2014-10-10 14:50:00,129.67,129.77,129.5,129.53,21200.0,104.5836,104.6643,104.4465,104.4707,21200.0
2014-10-10 14:55:00,129.51,129.55,129.43,129.53,15400.0,104.4546,104.4869,104.3901,104.4707,15400.0
2014-10-10 15:00:00,129.52,129.54,129.35,129.37,11200.0,104.4627,104.4788,104.3256,104.3417,11200.0
2014-10-10 15:05:00,129.35,129.39,129.3,129.33,9700.0,104.3256,104.3578,104.2852,104.3094,9700.0
2014-10-10 15:10:00,129.33,129.53,129.28,129.28,24000.0,104.3094,104.4707,104.2691,104.2691,24000.0
2014-10-10 15:15:00,129.29,129.39,129.25,129.33,12500.0,104.2772,104.3578,104.2449,104.3094,12500.0
2014-10-10 15:20:00,129.35,129.41,129.32,129.36,8100.0,104.3256,104.3739,104.3014,104.3336,8100.0
2014-10-10 15:25:00,129.36,129.36,129.23,129.33,21700.0,104.3336,104.3336,104.2288,104.3094,21700.0
2014-10-10 15:30:00,129.34,129.45,129.2,129.26,86900.0,104.3175,104.4062,104.2046,104.253,86900.0
2014-10-10 15:35:00,129.24,129.38,129.24,129.32,24100.0,104.2368,104.3498,104.2368,104.3014,24100.0
2014-10-10 15:40:00,129.31,129.36,129.22,129.29,20500.0,104.2933,104.3336,104.2207,104.2772,20500.0
2014-10-10 15:45:00,129.27,129.32,129.0,129.03,49500.0,104.261,104.3014,104.0433,104.0675,49500.0
2014-10-10 15:50:00,129.01,129.13,129.0,129.05,39700.0,104.0513,104.1481,104.0433,104.0836,39700.0
2014-10-10 15:55:00,129.05,129.1,128.89,128.9,135300.0,104.0836,104.1239,103.9546,103.9626,135300.0
2014-10-13 09:30:00,128.53,128.84,127.78,127.84,81300.0,103.6642,103.9142,103.0593,103.1077,81300.0
2014-10-13 09:35:00,127.81,127.84,127.5,127.6,41600.0,103.0835,103.1077,102.8335,102.9141,41600.0
2014-10-13 09:40:00,127.62,127.93,127.5,127.72,63400.0,102.9302,103.1803,102.8335,103.0109,63400.0
2014-10-13 09:45:00,127.7,128.23,127.7,128.0,46000.0,102.9948,103.4222,102.9948,103.2367,46000.0
2014-10-13 09:50:00,128.0,128.07,127.75,127.75,21400.0,103.2367,103.2932,103.0351,103.0351,21400.0
2014-10-13 09:55:00,127.81,127.91,127.51,127.81,34700.0,103.0835,103.1641,102.8415,103.0835,34700.0
2014-10-13 10:00:00,127.83,128.0,127.78,127.86,18700.0,103.0996,103.2367,103.0593,103.1238,18700.0
2014-10-13 10:05:00,127.86,127.94,127.73,127.86,17000.0,103.1238,103.1883,103.019,103.1238,17000.0
2014-10-13 10:10:00,127.83,127.91,127.79,127.91,23600.0,103.0996,103.1641,103.0674,103.1641,23600.0
2014-10-13 10:15:00,127.86,128.03,127.77,127.95,33900.0,103.1238,103.2609,103.0512,103.1964,33900.0
2014-10-13 10:20:00,127.98,128.12,127.9,127.93,23900.0,103.2206,103.3335,103.1561,103.1803,23900.0
2014-10-13 10:25:00,127.92,128.0,127.88,127.9,14600.0,103.1722,103.2367,103.1399,103.1561,14600.0
2014-10-13 10:30:00,127.92,128.02,127.89,128.01,17400.0,103.1722,103.2529,103.148,103.2448,17400.0
2014-10-13 10:35:00,128.01,128.1,127.95,128.03,30300.0,103.2448,103.3174,103.1964,103.2609,30300.0
2014-10-13 10:40:00,128.02,128.04,127.76,127.83,23600.0,103.2529,103.269,103.0432,103.0996,23600.0
2014-10-13 10:45:00,127.83,128.04,127.81,127.92,23500.0,103.0996,103.269,103.0835,103.1722,23500.0
2014-10-13 10:50:00,127.89,128.11,127.89,128.09,15800.0,103.148,103.3255,103.148,103.3093,15800.0
2014-10-13 10:55:00,128.05,128.16,128.0,128.08,46500.0,103.2771,103.3658,103.2367,103.3013,46500.0
2014-10-13 11:00:00,128.09,128.24,128.07,128.19,34800.0,103.3093,103.4303,103.2932,103.39,34800.0
2014-10-13 11:05:00,128.24,128.33,128.12,128.22,18600.0,103.4303,103.5029,103.3335,103.4142,18600.0
2014-10-13 11:10:00,128.2,128.32,128.15,128.22,26300.0,103.398,103.4948,103.3577,103.4142,26300.0
2014-10-13 11:15:00,128.21,128.21,128.04,128.06,17500.0,103.4061,103.4061,103.269,103.2851,17500.0
2014-10-13 11:20:00,128.08,128.11,127.88,128.02,14000.0,103.3013,103.3255,103.1399,103.2529,14000.0
2014-10-13 11:25:00,128.0,128.04,127.92,127.95,10700.0,103.2367,103.269,103.1722,103.1964,10700.0
2014-10-13 11:30:00,127.99,128.12,127.87,127.96,20100.0,103.2287,103.3335,103.1319,103.2045,20100.0
2014-10-13 11:35:00,127.96,127.96,127.76,127.89,8000.0,103.2045,103.2045,103.0432,103.148,8000.0
2014-10-13 11:40:00,127.9,127.93,127.79,127.9,12100.0,103.1561,103.1803,103.0674,103.1561,12100.0
2014-10-13 11:45:00,127.92,128.0,127.9,127.95,5300.0,103.1722,103.2367,103.1561,103.1964,5300.0
2014-10-13 11:50:00,127.99,128.1,127.99,128.05,14200.0,103.2287,103.3174,103.2287,103.2771,14200.0
2014-10-13 11:55:00,128.05,128.07,127.95,128.06,28400.0,103.2771,103.2932,103.1964,103.2851,28400.0
2014-10-13 12:00:00,128.06,128.11,127.92,128.01,14600.0,103.2851,103.3255,103.1722,103.2448,14600.0
2014-10-13 12:05:00,128.03,128.11,127.98,128.02,20800.0,103.2609,103.3255,103.2206,103.2529,20800.0
2014-10-13 12:10:00,128.02,128.12,128.01,128.06,17400.0,103.2529,103.3335,103.2448,103.2851,17400.0
2014-10-13 12:15:00,128.04,128.19,127.99,128.17,12500.0,103.269,103.39,103.2287,103.3738,12500.0
2014-10-13 12:20:00,128.18,128.25,128.14,128.15,13600.0,103.3819,103.4384,103.3496,103.3577,13600.0
2014-10-13 12:25:00,128.14,128.3,128.05,128.28,30500.0,103.3496,103.4787,103.2771,103.4626,30500.0
2014-10-13 12:30:00,128.28,128.35,128.22,128.33,16100.0,103.4626,103.519,103.4142,103.5029,16100.0
2014-10-13 12:35:00,128.32,128.45,128.31,128.34,38700.0,103.4948,103.5997,103.4868,103.511,38700.0
2014-10-13 12:40:00,128.35,128.49,128.33,128.37,17400.0,103.519,103.6319,103.5029,103.5352,17400.0
2014-10-13 12:45:00,128.38,128.43,128.34,128.37,23000.0,103.5432,103.5835,103.511,103.5352,23000.0
2014-10-13 12:50:00,128.36,128.37,128.3,128.34,10500.0,103.5271,103.5352,103.4787,103.511,10500.0
2014-10-13 12:55:00,128.37,128.43,128.3,128.32,10800.0,103.5352,103.5835,103.4787,103.4948,10800.0
2014-10-13 13:00:00,128.33,128.48,128.3,128.41,16800.0,103.5029,103.6239,103.4787,103.5674,16800.0
2014-10-13 13:05:00,128.43,128.49,128.25,128.32,18600.0,103.5835,103.6319,103.4384,103.4948,18600.0
2014-10-13 13:10:00,128.3,128.36,128.27,128.29,17800.0,103.4787,103.5271,103.4545,103.4706,17800.0
2014-10-13 13:15:00,128.29,128.29,128.17,128.23,15400.0,103.4706,103.4706,103.3738,103.4222,15400.0
2014-10-13 13:20:00,128.25,128.33,128.24,128.33,17000.0,103.4384,103.5029,103.4303,103.5029,17000.0
2014-10-13 13:25:00,128.32,128.5,128.32,128.49,11300.0,103.4948,103.64,103.4948,103.6319,11300.0
2014-10-13 13:30:00,128.49,128.49,128.29,128.32,18500.0,103.6319,103.6319,103.4706,103.4948,18500.0
2014-10-13 13:35:00,128.33,128.43,128.32,128.39,14600.0,103.5029,103.5835,103.4948,103.5513,14600.0
2014-10-13 13:40:00,128.4,128.41,128.33,128.33,15200.0,103.5593,103.5674,103.5029,103.5029,15200.0
2014-10-13 13:45:00,128.33,128.4,128.27,128.31,19000.0,103.5029,103.5593,103.4545,103.4868,19000.0
2014-10-13 13:50:00,128.29,128.4,128.28,128.38,15700.0,103.4706,103.5593,103.4626,103.5432,15700.0
2014-10-13 13:55:00,128.37,128.39,128.3,128.39,12100.0,103.5352,103.5513,103.4787,103.5513,12100.0
2014-10-13 14:00:00,128.37,128.4,128.32,128.37,19200.0,103.5352,103.5593,103.4948,103.5352,19200.0
2014-10-13 14:05:00,128.38,128.6,128.38,128.54,22400.0,103.5432,103.7207,103.5432,103.6723,22400.0
2014-10-13 14:10:00,128.54,128.62,128.53,128.57,22400.0,103.6723,103.7368,103.6642,103.6965,22400.0
2014-10-13 14:15:00,128.57,128.57,128.4,128.4,17100.0,103.6965,103.6965,103.5593,103.5593,17100.0
2014-10-13 14:20:00,128.4,128.52,128.37,128.46,16200.0,103.5593,103.6561,103.5352,103.6077,16200.0
2014-10-13 14:25:00,128.44,128.49,128.37,128.4,20800.0,103.5916,103.6319,103.5352,103.5593,20800.0
2014-10-13 14:30:00,128.39,128.44,128.34,128.44,20200.0,103.5513,103.5916,103.511,103.5916,20200.0
2014-10-13 14:35:00,128.44,128.45,128.37,128.37,19400.0,103.5916,103.5997,103.5352,103.5352,19400.0
2014-10-13 14:40:00,128.37,128.42,128.28,128.28,18100.0,103.5352,103.5755,103.4626,103.4626,18100.0
2014-10-13 14:45:00,128.27,128.27,128.19,128.21,17000.0,103.4545,103.4545,103.39,103.4061,17000.0
2014-10-13 14:50:00,128.2,128.33,128.2,128.28,18300.0,103.398,103.5029,103.398,103.4626,18300.0
2014-10-13 14:55:00,128.27,128.27,128.2,128.24,17600.0,103.4545,103.4545,103.398,103.4303,17600.0
2014-10-13 15:00:00,128.23,128.28,128.03,128.07,45000.0,103.4222,103.4626,103.2609,103.2932,45000.0
2014-10-13 15:05:00,128.07,128.19,128.04,128.05,13900.0,103.2932,103.39,103.269,103.2771,13900.0
2014-10-13 15:10:00,128.05,128.09,128.01,128.08,22600.0,103.2771,103.3093,103.2448,103.3013,22600.0
2014-10-13 15:15:00,128.08,128.08,127.81,127.83,22500.0,103.3013,103.3013,103.0835,103.0996,22500.0
2014-10-13 15:20:00,127.83,127.93,127.82,127.91,16000.0,103.0996,103.1803,103.0916,103.1641,16000.0
2014-10-13 15:25:00,127.91,128.0,127.91,127.97,19500.0,103.1641,103.2367,103.1641,103.2125,19500.0
2014-10-13 15:30:00,127.96,127.96,127.29,127.49,61600.0,103.2045,103.2045,102.6641,102.8254,61600.0
2014-10-13 15:35:00,127.51,127.58,127.34,127.34,29500.0,102.8415,102.898,102.7044,102.7044,29500.0
2014-10-13 15:40:00,127.34,127.57,127.28,127.32,35900.0,102.7044,102.8899,102.656,102.6883,35900.0
2014-10-13 15:45:00,127.31,127.31,127.15,127.2,46300.0,102.6802,102.6802,102.5512,102.5915,46300.0
2014-10-13 15:50:00,127.18,127.26,126.89,127.03,85600.0,102.5754,102.6399,102.3415,102.4544,85600.0
2014-10-13 15:55:00,127.04,127.11,126.94,126.97,121700.0,102.4625,102.5189,102.3818,102.406,121700.0
2014-10-14 09:30:00,127.5,127.98,126.59,126.62,140000.0,102.8335,103.2206,102.0995,102.1237,140000.0
2014-10-14 09:35:00,126.76,126.82,126.4,126.43,64000.0,102.2366,102.285,101.9463,101.9705,64000.0
2014-10-14 09:40:00,126.46,126.51,126.18,126.23,73100.0,101.9947,102.035,101.7688,101.8092,73100.0
2014-10-14 09:45:00,126.23,126.85,126.18,126.18,49400.0,101.8092,102.3092,101.7688,101.7688,49400.0
2014-10-14 09:50:00,126.14,126.18,125.99,126.09,54500.0,101.7366,101.7688,101.6156,101.6962,54500.0
2014-10-14 09:55:00,126.06,126.09,125.88,126.0,61100.0,101.6721,101.6962,101.5269,101.6237,61100.0
2014-10-14 10:00:00,125.95,126.06,125.88,126.02,156000.0,101.5833,101.6721,101.5269,101.6398,156000.0
2014-10-14 10:05:00,126.0,126.15,125.88,126.05,49400.0,101.6237,101.7446,101.5269,101.664,49400.0
2014-10-14 10:10:00,126.05,126.1,125.9,126.03,49500.0,101.664,101.7043,101.543,101.6479,49500.0
2014-10-14 10:15:00,126.04,126.04,125.67,125.72,56000.0,101.6559,101.6559,101.3575,101.3978,56000.0
2014-10-14 10:20:00,125.7,126.65,125.67,126.22,169500.0,101.3817,102.1479,101.3575,101.8011,169500.0
2014-10-14 10:25:00,126.2,126.45,125.97,126.02,80200.0,101.785,101.9866,101.5995,101.6398,80200.0
2014-10-14 10:30:00,126.02,126.06,125.75,125.88,81500.0,101.6398,101.6721,101.422,101.5269,81500.0
2014-10-14 10:35:00,125.89,126.0,125.88,126.0,67100.0,101.5349,101.6237,101.5269,101.6237,67100.0
2014-10-14 10:40:00,126.0,126.03,125.86,125.9,31300.0,101.6237,101.6479,101.5107,101.543,31300.0
2014-10-14 10:45:00,125.89,125.89,125.73,125.87,72500.0,101.5349,101.5349,101.4059,101.5188,72500.0
2014-10-14 10:50:00,125.89,126.0,125.76,125.92,27500.0,101.5349,101.6237,101.4301,101.5591,27500.0
2014-10-14 10:55:00,125.91,125.91,125.73,125.82,40800.0,101.5511,101.5511,101.4059,101.4785,40800.0
2014-10-14 11:00:00,125.84,125.87,125.58,125.59,54800.0,101.4946,101.5188,101.2849,101.293,54800.0
2014-10-14 11:05:00,125.59,125.7,125.58,125.64,49400.0,101.293,101.3817,101.2849,101.3333,49400.0
2014-10-14 11:10:00,125.65,125.69,125.46,125.48,61500.0,101.3414,101.3736,101.1881,101.2043,61500.0
2014-10-14 11:15:00,125.48,125.6,125.42,125.51,44700.0,101.2043,101.301,101.1559,101.2285,44700.0
2014-10-14 11:20:00,125.5,125.58,125.28,125.58,88100.0,101.2204,101.2849,101.043,101.2849,88100.0
2014-10-14 11:25:00,125.58,125.61,125.27,125.33,56200.0,101.2849,101.3091,101.0349,101.0833,56200.0
2014-10-14 11:30:00,125.34,125.55,125.28,125.37,53600.0,101.0913,101.2607,101.043,101.1155,53600.0
2014-10-14 11:35:00,125.37,125.61,125.37,125.56,25400.0,101.1155,101.3091,101.1155,101.2688,25400.0
2014-10-14 11:40:00,125.55,125.68,125.55,125.67,18900.0,101.2607,101.3656,101.2607,101.3575,18900.0
2014-10-14 11:45:00,125.68,125.95,125.66,125.94,33700.0,101.3656,101.5833,101.3494,101.5753,33700.0
2014-10-14 11:50:00,125.93,125.97,125.82,125.97,23600.0,101.5672,101.5995,101.4785,101.5995,23600.0
2014-10-14 11:55:00,125.97,126.11,125.86,126.09,31700.0,101.5995,101.7124,101.5107,101.6962,31700.0
2014-10-14 12:00:00,126.09,126.09,125.88,126.01,32400.0,101.6962,101.6962,101.5269,101.6317,32400.0
2014-10-14 12:05:00,126.01,126.2,126.0,126.03,15700.0,101.6317,101.785,101.6237,101.6479,15700.0
2014-10-14 12:10:00,126.03,126.11,125.95,126.07,21400.0,101.6479,101.7124,101.5833,101.6801,21400.0
2014-10-14 12:15:00,126.08,126.15,126.06,126.1,14300.0,101.6882,101.7446,101.6721,101.7043,14300.0
2014-10-14 12:20:00,126.11,126.12,126.04,126.1,13100.0,101.7124,101.7204,101.6559,101.7043,13100.0
2014-10-14 12:25:00,126.1,126.17,126.09,126.12,16200.0,101.7043,101.7608,101.6962,101.7204,16200.0
2014-10-14 12:30:00,126.12,126.13,125.94,125.94,21500.0,101.7204,101.7285,101.5753,101.5753,21500.0
2014-10-14 12:35:00,125.92,126.01,125.91,126.0,13600.0,101.5591,101.6317,101.5511,101.6237,13600.0
2014-10-14 12:40:00,125.98,126.02,125.92,125.97,32400.0,101.6075,101.6398,101.5591,101.5995,32400.0
2014-10-14 12:45:00,125.97,125.97,125.91,125.94,15600.0,101.5995,101.5995,101.5511,101.5753,15600.0
2014-10-14 12:50:00,125.94,126.01,125.87,125.99,20800.0,101.5753,101.6317,101.5188,101.6156,20800.0
2014-10-14 12:55:00,126.01,126.01,125.84,125.98,15400.0,101.6317,101.6317,101.4946,101.6075,15400.0
2014-10-14 13:00:00,126.01,126.01,125.85,125.96,15200.0,101.6317,101.6317,101.5027,101.5914,15200.0
2014-10-14 13:05:00,125.95,125.97,125.89,125.89,12400.0,101.5833,101.5995,101.5349,101.5349,12400.0
2014-10-14 13:10:00,125.9,125.9,125.7,125.75,21800.0,101.543,101.543,101.3817,101.422,21800.0
2014-10-14 13:15:00,125.76,125.8,125.71,125.8,16000.0,101.4301,101.4624,101.3898,101.4624,16000.0
2014-10-14 13:20:00,125.78,125.84,125.62,125.63,18900.0,101.4462,101.4946,101.3172,101.3252,18900.0
2014-10-14 13:25:00,125.65,125.72,125.6,125.61,9000.0,101.3414,101.3978,101.301,101.3091,9000.0
2014-10-14 13:30:00,125.59,125.68,125.59,125.66,9700.0,101.293,101.3656,101.293,101.3494,9700.0
2014-10-14 13:35:00,125.67,125.72,125.53,125.69,12900.0,101.3575,101.3978,101.2446,101.3736,12900.0
2014-10-14 13:40:00,125.69,125.75,125.68,125.7,6200.0,101.3736,101.422,101.3656,101.3817,6200.0
2014-10-14 13:45:00,125.69,125.86,125.61,125.82,12300.0,101.3736,101.5107,101.3091,101.4785,12300.0
2014-10-14 13:50:00,125.84,126.01,125.84,125.98,8600.0,101.4946,101.6317,101.4946,101.6075,8600.0
2014-10-14 13:55:00,125.99,126.06,125.89,126.06,24600.0,101.6156,101.6721,101.5349,101.6721,24600.0
2014-10-14 14:00:00,126.07,126.07,125.92,125.92,32400.0,101.6801,101.6801,101.5591,101.5591,32400.0
2014-10-14 14:05:00,125.95,125.96,125.79,125.83,18300.0,101.5833,101.5914,101.4543,101.4865,18300.0
2014-10-14 14:10:00,125.82,126.03,125.82,125.98,19900.0,101.4785,101.6479,101.4785,101.6075,19900.0
2014-10-14 14:15:00,125.98,125.99,125.86,125.95,16800.0,101.6075,101.6156,101.5107,101.5833,16800.0
2014-10-14 14:20:00,125.95,125.98,125.74,125.74,20100.0,101.5833,101.6075,101.414,101.414,20100.0
2014-10-14 14:25:00,125.75,125.89,125.73,125.89,14700.0,101.422,101.5349,101.4059,101.5349,14700.0
2014-10-14 14:30:00,125.91,126.02,125.91,125.95,25600.0,101.5511,101.6398,101.5511,101.5833,25600.0
2014-10-14 14:35:00,125.95,126.09,125.92,126.09,26000.0,101.5833,101.6962,101.5591,101.6962,26000.0
2014-10-14 14:40:00,126.07,126.08,125.97,126.06,40800.0,101.6801,101.6882,101.5995,101.6721,40800.0
2014-10-14 14:45:00,126.06,126.13,126.0,126.11,40300.0,101.6721,101.7285,101.6237,101.7124,40300.0
2014-10-14 14:50:00,126.12,126.16,126.01,126.05,15200.0,101.7204,101.7527,101.6317,101.664,15200.0
2014-10-14 14:55:00,126.07,126.21,126.07,126.16,27500.0,101.6801,101.793,101.6801,101.7527,27500.0
2014-10-14 15:00:00,126.19,126.29,126.15,126.23,19500.0,101.7769,101.8576,101.7446,101.8092,19500.0
2014-10-14 15:05:00,126.23,126.24,126.1,126.19,30100.0,101.8092,101.8172,101.7043,101.7769,30100.0
2014-10-14 15:10:00,126.21,126.25,126.13,126.21,26200.0,101.793,101.8253,101.7285,101.793,26200.0
2014-10-14 15:15:00,126.25,126.27,126.1,126.1,35400.0,101.8253,101.8414,101.7043,101.7043,35400.0
2014-10-14 15:20:00,126.12,126.12,125.93,125.95,56000.0,101.7204,101.7204,101.5672,101.5833,56000.0
2014-10-14 15:25:00,125.95,126.08,125.95,126.05,80400.0,101.5833,101.6882,101.5833,101.664,80400.0
2014-10-14 15:30:00,126.04,126.05,125.91,125.92,71300.0,101.6559,101.664,101.5511,101.5591,71300.0
2014-10-14 15:35:00,125.93,126.31,125.93,126.31,34000.0,101.5672,101.8737,101.5672,101.8737,34000.0
2014-10-14 15:40:00,126.33,126.43,126.22,126.29,64000.0,101.8898,101.9705,101.8011,101.8576,64000.0
2014-10-14 15:45:00,126.29,126.44,126.26,126.33,70700.0,101.8576,101.9785,101.8334,101.8898,70700.0
2014-10-14 15:50:00,126.33,126.41,126.19,126.19,81700.0,101.8898,101.9543,101.7769,101.7769,81700.0
2014-10-14 15:55:00,126.2,126.33,126.03,126.27,104900.0,101.785,101.8898,101.6479,101.8414,104900.0
2014-10-15 09:30:00,125.1,125.32,124.55,124.64,106300.0,100.8978,101.0752,100.4542,100.5268,106300.0
2014-10-15 09:35:00,124.7,124.7,124.05,124.16,26900.0,100.5752,100.5752,100.0509,100.1396,26900.0
2014-10-15 09:40:00,124.16,124.92,124.16,124.88,34200.0,100.1396,100.7526,100.1396,100.7203,34200.0
2014-10-15 09:45:00,124.92,125.09,124.63,124.7,36000.0,100.7526,100.8897,100.5187,100.5752,36000.0
2014-10-15 09:50:00,124.69,124.74,124.33,124.35,25200.0,100.5671,100.6074,100.2767,100.2929,25200.0
2014-10-15 09:55:00,124.35,124.95,124.33,124.9,35600.0,100.2929,100.7768,100.2767,100.7365,35600.0
2014-10-15 10:00:00,124.9,125.37,124.82,124.92,36300.0,100.7365,101.1155,100.6719,100.7526,36300.0
2014-10-15 10:05:00,124.93,125.14,124.78,124.8,12300.0,100.7607,100.93,100.6397,100.6558,12300.0
2014-10-15 10:10:00,124.75,125.14,124.71,125.04,11500.0,100.6155,100.93,100.5832,100.8494,11500.0
2014-10-15 10:15:00,125.08,125.08,124.63,124.83,20900.0,100.8816,100.8816,100.5187,100.68,20900.0
2014-10-15 10:20:00,124.75,124.93,124.5,124.85,29500.0,100.6155,100.7607,100.4139,100.6961,29500.0
2014-10-15 10:25:00,124.89,124.97,124.67,124.82,16700.0,100.7284,100.7929,100.551,100.6719,16700.0
2014-10-15 10:30:00,124.89,124.89,124.51,124.62,17300.0,100.7284,100.7284,100.4219,100.5106,17300.0
2014-10-15 10:35:00,124.62,124.78,124.61,124.7,45800.0,100.5106,100.6397,100.5026,100.5752,45800.0
2014-10-15 10:40:00,124.7,124.79,124.5,124.53,28600.0,100.5752,100.6477,100.4139,100.438,28600.0
2014-10-15 10:45:00,124.5,124.68,124.41,124.62,26200.0,100.4139,100.559,100.3413,100.5106,26200.0
2014-10-15 10:50:00,124.68,125.11,124.66,125.01,50800.0,100.559,100.9058,100.5429,100.8252,50800.0
2014-10-15 10:55:00,125.01,125.3,124.9,125.26,34400.0,100.8252,101.0591,100.7365,101.0268,34400.0
2014-10-15 11:00:00,125.25,125.49,125.06,125.45,30300.0,101.0188,101.2123,100.8655,101.1801,30300.0
2014-10-15 11:05:00,125.46,125.69,125.42,125.6,34400.0,101.1881,101.3736,101.1559,101.301,34400.0
2014-10-15 11:10:00,125.57,125.7,125.45,125.46,19400.0,101.2768,101.3817,101.1801,101.1881,19400.0
2014-10-15 11:15:00,125.48,125.53,125.19,125.23,23300.0,101.2043,101.2446,100.9704,101.0026,23300.0
2014-10-15 11:20:00,125.23,125.25,125.11,125.12,14000.0,101.0026,101.0188,100.9058,100.9139,14000.0
2014-10-15 11:25:00,125.18,125.29,125.16,125.25,25300.0,100.9623,101.051,100.9462,101.0188,25300.0
2014-10-15 11:30:00,125.25,125.35,125.12,125.25,38300.0,101.0188,101.0994,100.9139,101.0188,38300.0
2014-10-15 11:35:00,125.25,125.29,125.2,125.29,37800.0,101.0188,101.051,100.9784,101.051,37800.0
2014-10-15 11:40:00,125.26,125.26,125.09,125.09,13900.0,101.0268,101.0268,100.8897,100.8897,13900.0
2014-10-15 11:45:00,125.05,125.15,125.0,125.0,13100.0,100.8574,100.9381,100.8171,100.8171,13100.0
2014-10-15 11:50:00,125.02,125.23,124.95,125.15,24700.0,100.8333,101.0026,100.7768,100.9381,24700.0
2014-10-15 11:55:00,125.17,125.24,125.03,125.1,16000.0,100.9542,101.0107,100.8413,100.8978,16000.0
2014-10-15 12:00:00,125.09,125.11,124.98,125.11,23900.0,100.8897,100.9058,100.801,100.9058,23900.0
2014-10-15 12:05:00,125.13,125.13,125.0,125.08,5700.0,100.922,100.922,100.8171,100.8816,5700.0
2014-10-15 12:10:00,125.06,125.09,124.94,125.0,37700.0,100.8655,100.8897,100.7687,100.8171,37700.0
2014-10-15 12:15:00,125.0,125.01,124.74,124.81,18400.0,100.8171,100.8252,100.6074,100.6639,18400.0
2014-10-15 12:20:00,124.82,125.13,124.82,125.0,14700.0,100.6719,100.922,100.6719,100.8171,14700.0
2014-10-15 12:25:00,124.96,124.98,124.86,124.93,7800.0,100.7849,100.801,100.7042,100.7607,7800.0
2014-10-15 12:30:00,124.96,125.0,124.86,124.93,7400.0,100.7849,100.8171,100.7042,100.7607,7400.0
2014-10-15 12:35:00,124.91,124.94,124.79,124.85,10200.0,100.7445,100.7687,100.6477,100.6961,10200.0
2014-10-15 12:40:00,124.84,124.89,124.59,124.63,600200.0,100.6881,100.7284,100.4864,100.5187,600200.0
2014-10-15 12:45:00,124.64,124.95,124.63,124.68,46800.0,100.5268,100.7768,100.5187,100.559,46800.0
2014-10-15 12:50:00,124.66,124.69,124.24,124.44,42000.0,100.5429,100.5671,100.2042,100.3655,42000.0
2014-10-15 12:55:00,124.45,124.48,124.14,124.21,16100.0,100.3735,100.3977,100.1235,100.18,16100.0
2014-10-15 13:00:00,124.22,124.37,124.17,124.36,10600.0,100.188,100.309,100.1477,100.3009,10600.0
2014-10-15 13:05:00,124.37,124.37,124.15,124.33,27800.0,100.309,100.309,100.1316,100.2767,27800.0
2014-10-15 13:10:00,124.34,124.53,124.33,124.36,36000.0,100.2848,100.438,100.2767,100.3009,36000.0
2014-10-15 13:15:00,124.36,124.38,124.11,124.12,12400.0,100.3009,100.3171,100.0993,100.1074,12400.0
2014-10-15 13:20:00,124.13,124.14,123.76,123.8,68900.0,100.1154,100.1235,99.817,99.8493,68900.0
2014-10-15 13:25:00,123.82,123.83,123.45,123.6,49900.0,99.8654,99.8735,99.567,99.688,49900.0
2014-10-15 13:30:00,123.59,123.8,123.57,123.8,23800.0,99.6799,99.8493,99.6638,99.8493,23800.0
2014-10-15 13:35:00,123.77,123.85,123.69,123.84,30400.0,99.8251,99.8896,99.7606,99.8815,30400.0
2014-10-15 13:40:00,123.83,123.97,123.77,123.8,17600.0,99.8735,99.9864,99.8251,99.8493,17600.0
2014-10-15 13:45:00,123.77,123.97,123.76,123.97,17700.0,99.8251,99.9864,99.817,99.9864,17700.0
2014-10-15 13:50:00,123.97,124.16,123.85,123.96,32500.0,99.9864,100.1396,99.8896,99.9783,32500.0
2014-10-15 13:55:00,123.92,123.95,123.69,123.76,46500.0,99.9461,99.9703,99.7606,99.817,46500.0
2014-10-15 14:00:00,123.77,123.79,123.57,123.6,24700.0,99.8251,99.8412,99.6638,99.688,24700.0
2014-10-15 14:05:00,123.57,123.73,123.47,123.63,21600.0,99.6638,99.7928,99.5831,99.7122,21600.0
2014-10-15 14:10:00,123.63,123.84,123.63,123.79,16600.0,99.7122,99.8815,99.7122,99.8412,16600.0
2014-10-15 14:15:00,123.84,124.13,123.84,124.02,15700.0,99.8815,100.1154,99.8815,100.0267,15700.0
2014-10-15 14:20:00,124.07,124.07,123.82,123.86,14300.0,100.067,100.067,99.8654,99.8977,14300.0
2014-10-15 14:25:00,123.87,123.95,123.72,123.84,18700.0,99.9057,99.9703,99.7848,99.8815,18700.0
2014-10-15 14:30:00,123.84,124.1,123.78,124.01,27100.0,99.8815,100.0912,99.8331,100.0186,27100.0
2014-10-15 14:35:00,124.08,124.29,124.08,124.25,19000.0,100.0751,100.2445,100.0751,100.2122,19000.0
2014-10-15 14:40:00,124.27,124.36,123.95,123.96,15800.0,100.2283,100.3009,99.9703,99.9783,15800.0
2014-10-15 14:45:00,123.95,124.08,123.87,124.02,14600.0,99.9703,100.0751,99.9057,100.0267,14600.0
2014-10-15 14:50:00,123.98,124.22,123.98,124.13,16200.0,99.9945,100.188,99.9945,100.1154,16200.0
2014-10-15 14:55:00,124.14,124.19,123.9,124.17,17400.0,100.1235,100.1638,99.9299,100.1477,17400.0
2014-10-15 15:00:00,124.21,124.22,124.0,124.04,22000.0,100.18,100.188,100.0106,100.0428,22000.0
2014-10-15 15:05:00,124.03,124.25,123.92,123.99,42400.0,100.0348,100.2122,99.9461,100.0025,42400.0
2014-10-15 15:10:00,124.0,124.48,123.75,123.75,54900.0,100.0106,100.3977,99.809,99.809,54900.0
2014-10-15 15:15:00,123.75,123.78,123.28,123.54,62500.0,99.809,99.8331,99.4299,99.6396,62500.0
2014-10-15 15:20:00,123.55,123.82,123.4,123.5,37100.0,99.6476,99.8654,99.5267,99.6073,37100.0
2014-10-15 15:25:00,123.53,124.12,123.52,124.09,34600.0,99.6315,100.1074,99.6234,100.0832,34600.0
2014-10-15 15:30:00,124.11,124.18,123.97,124.04,52300.0,100.0993,100.1558,99.9864,100.0428,52300.0
2014-10-15 15:35:00,124.06,124.45,124.01,124.32,59500.0,100.059,100.3735,100.0186,100.2687,59500.0
2014-10-15 15:40:00,124.35,124.53,124.14,124.48,39000.0,100.2929,100.438,100.1235,100.3977,39000.0
2014-10-15 15:45:00,124.47,124.52,124.08,124.14,83600.0,100.3897,100.43,100.0751,100.1235,83600.0
2014-10-15 15:50:00,124.18,124.3,124.09,124.27,140000.0,100.1558,100.2525,100.0832,100.2283,140000.0
2014-10-15 15:55:00,124.27,124.56,124.15,124.31,118900.0,100.2283,100.4622,100.1316,100.2606,118900.0
2014-10-16 09:30:00,122.68,122.89,122.05,122.15,107700.0,98.946,99.1153,98.4378,98.5185,107700.0
2014-10-16 09:35:00,122.16,122.37,122.1,122.25,65600.0,98.5266,98.6959,98.4782,98.5991,65600.0
2014-10-16 09:40:00,122.29,123.0,122.26,122.75,45200.0,98.6314,99.204,98.6072,99.0024,45200.0
2014-10-16 09:45:00,122.76,122.77,122.4,122.51,41800.0,99.0105,99.0185,98.7201,98.8088,41800.0
2014-10-16 09:50:00,122.51,122.8,122.5,122.78,58400.0,98.8088,99.0427,98.8008,99.0266,58400.0
2014-10-16 09:55:00,122.78,122.99,122.52,122.92,26100.0,99.0266,99.196,98.8169,99.1395,26100.0
2014-10-16 10:00:00,122.93,123.1,122.77,123.03,22300.0,99.1476,99.2847,99.0185,99.2282,22300.0
2014-10-16 10:05:00,123.06,123.12,122.74,122.9,31100.0,99.2524,99.3008,98.9943,99.1234,31100.0
2014-10-16 10:10:00,122.85,122.88,122.55,122.55,19800.0,99.0831,99.1073,98.8411,98.8411,19800.0
2014-10-16 10:15:00,122.58,122.6,122.25,122.52,35500.0,98.8653,98.8814,98.5991,98.8169,35500.0
2014-10-16 10:20:00,122.54,123.46,122.48,123.07,70200.0,98.833,99.5751,98.7846,99.2605,70200.0
2014-10-16 10:25:00,123.11,123.19,122.79,122.96,43000.0,99.2928,99.3573,99.0347,99.1718,43000.0
2014-10-16 10:30:00,122.96,123.18,122.86,123.09,53100.0,99.1718,99.3492,99.0911,99.2766,53100.0
2014-10-16 10:35:00,123.14,123.36,123.07,123.29,45600.0,99.317,99.4944,99.2605,99.4379,45600.0
2014-10-16 10:40:00,123.26,123.5,123.08,123.48,20700.0,99.4137,99.6073,99.2686,99.5912,20700.0
2014-10-16 10:45:00,123.52,123.85,123.51,123.78,17500.0,99.6234,99.8896,99.6154,99.8331,17500.0
2014-10-16 10:50:00,123.76,123.85,123.42,123.48,41400.0,99.817,99.8896,99.5428,99.5912,41400.0
2014-10-16 10:55:00,123.49,123.57,123.34,123.41,43200.0,99.5993,99.6638,99.4783,99.5347,43200.0
2014-10-16 11:00:00,123.39,123.5,123.21,123.3,39500.0,99.5186,99.6073,99.3734,99.446,39500.0
2014-10-16 11:05:00,123.26,123.32,122.94,123.1,37600.0,99.4137,99.4621,99.1557,99.2847,37600.0
2014-10-16 11:10:00,123.1,123.47,123.09,123.25,20400.0,99.2847,99.5831,99.2766,99.4057,20400.0
2014-10-16 11:15:00,123.27,123.37,123.1,123.26,27300.0,99.4218,99.5025,99.2847,99.4137,27300.0
2014-10-16 11:20:00,123.24,123.37,123.21,123.37,14000.0,99.3976,99.5025,99.3734,99.5025,14000.0
2014-10-16 11:25:00,123.37,123.37,123.22,123.26,34400.0,99.5025,99.5025,99.3815,99.4137,34400.0
2014-10-16 11:30:00,123.29,123.58,123.27,123.57,37200.0,99.4379,99.6718,99.4218,99.6638,37200.0
2014-10-16 11:35:00,123.58,123.68,123.39,123.43,20100.0,99.6718,99.7525,99.5186,99.5509,20100.0
2014-10-16 11:40:00,123.43,123.6,123.38,123.44,33500.0,99.5509,99.688,99.5105,99.5589,33500.0
2014-10-16 11:45:00,123.46,123.52,123.31,123.34,22200.0,99.5751,99.6234,99.4541,99.4783,22200.0
2014-10-16 11:50:00,123.39,123.39,123.12,123.15,19200.0,99.5186,99.5186,99.3008,99.325,19200.0
2014-10-16 11:55:00,123.18,123.28,123.12,123.19,18500.0,99.3492,99.4299,99.3008,99.3573,18500.0
2014-10-16 12:00:00,123.11,123.14,122.99,123.07,22200.0,99.2928,99.317,99.196,99.2605,22200.0
2014-10-16 12:05:00,123.08,123.43,123.08,123.43,16600.0,99.2686,99.5509,99.2686,99.5509,16600.0
2014-10-16 12:10:00,123.44,123.53,123.31,123.48,73000.0,99.5589,99.6315,99.4541,99.5912,73000.0
2014-10-16 12:15:00,123.48,123.52,123.36,123.45,32400.0,99.5912,99.6234,99.4944,99.567,32400.0
2014-10-16 12:20:00,123.44,123.46,123.3,123.39,27700.0,99.5589,99.5751,99.446,99.5186,27700.0
2014-10-16 12:25:00,123.35,123.35,123.12,123.13,17800.0,99.4863,99.4863,99.3008,99.3089,17800.0
2014-10-16 12:30:00,123.13,123.17,122.91,122.95,20100.0,99.3089,99.3412,99.1315,99.1637,20100.0
2014-10-16 12:35:00,122.96,123.1,122.89,123.03,39900.0,99.1718,99.2847,99.1153,99.2282,39900.0
2014-10-16 12:40:00,123.02,123.24,123.02,123.18,20500.0,99.2202,99.3976,99.2202,99.3492,20500.0
2014-10-16 12:45:00,123.19,123.24,123.09,123.11,31200.0,99.3573,99.3976,99.2766,99.2928,31200.0
2014-10-16 12:50:00,123.13,123.18,123.06,123.12,15400.0,99.3089,99.3492,99.2524,99.3008,15400.0
2014-10-16 12:55:00,123.1,123.35,123.1,123.27,44700.0,99.2847,99.4863,99.2847,99.4218,44700.0
2014-10-16 13:00:00,123.23,123.5,123.22,123.41,23000.0,99.3896,99.6073,99.3815,99.5347,23000.0
2014-10-16 13:05:00,123.4,123.44,123.29,123.44,20100.0,99.5267,99.5589,99.4379,99.5589,20100.0
2014-10-16 13:10:00,123.44,123.47,123.3,123.37,22400.0,99.5589,99.5831,99.446,99.5025,22400.0
2014-10-16 13:15:00,123.37,123.44,123.21,123.28,20500.0,99.5025,99.5589,99.3734,99.4299,20500.0
2014-10-16 13:20:00,123.27,123.49,123.25,123.42,17500.0,99.4218,99.5993,99.4057,99.5428,17500.0
2014-10-16 13:25:00,123.43,123.49,123.36,123.42,17600.0,99.5509,99.5993,99.4944,99.5428,17600.0
2014-10-16 13:30:00,123.43,123.51,123.38,123.42,25300.0,99.5509,99.6154,99.5105,99.5428,25300.0
2014-10-16 13:35:00,123.43,123.52,123.35,123.47,19300.0,99.5509,99.6234,99.4863,99.5831,19300.0
2014-10-16 13:40:00,123.46,123.54,123.43,123.49,14700.0,99.5751,99.6396,99.5509,99.5993,14700.0
2014-10-16 13:45:00,123.48,123.5,123.32,123.42,32200.0,99.5912,99.6073,99.4621,99.5428,32200.0
2014-10-16 13:50:00,123.42,123.49,123.26,123.35,41400.0,99.5428,99.5993,99.4137,99.4863,41400.0
2014-10-16 13:55:00,123.36,123.37,123.19,123.23,14900.0,99.4944,99.5025,99.3573,99.3896,14900.0
2014-10-16 14:00:00,123.27,123.5,123.25,123.47,28000.0,99.4218,99.6073,99.4057,99.5831,28000.0
2014-10-16 14:05:00,123.47,123.53,123.26,123.39,28700.0,99.5831,99.6315,99.4137,99.5186,28700.0
2014-10-16 14:10:00,123.4,123.46,123.17,123.17,20200.0,99.5267,99.5751,99.3412,99.3412,20200.0
2014-10-16 14:15:00,123.2,123.44,123.18,123.33,25000.0,99.3654,99.5589,99.3492,99.4702,25000.0
2014-10-16 14:20:00,123.32,123.32,123.14,123.29,33900.0,99.4621,99.4621,99.317,99.4379,33900.0
2014-10-16 14:25:00,123.27,123.47,123.25,123.31,20400.0,99.4218,99.5831,99.4057,99.4541,20400.0
2014-10-16 14:30:00,123.36,123.44,123.26,123.37,18100.0,99.4944,99.5589,99.4137,99.5025,18100.0
2014-10-16 14:35:00,123.41,123.54,123.36,123.48,14900.0,99.5347,99.6396,99.4944,99.5912,14900.0
2014-10-16 14:40:00,123.5,123.5,123.42,123.44,25700.0,99.6073,99.6073,99.5428,99.5589,25700.0
2014-10-16 14:45:00,123.41,123.43,123.19,123.19,19400.0,99.5347,99.5509,99.3573,99.3573,19400.0
2014-10-16 14:50:00,123.16,123.29,123.14,123.26,19300.0,99.3331,99.4379,99.317,99.4137,19300.0
2014-10-16 14:55:00,123.24,123.42,123.2,123.22,17700.0,99.3976,99.5428,99.3654,99.3815,17700.0
2014-10-16 15:00:00,123.19,123.37,123.01,123.03,27600.0,99.3573,99.5025,99.2121,99.2282,27600.0
2014-10-16 15:05:00,123.05,123.26,123.05,123.25,34700.0,99.2444,99.4137,99.2444,99.4057,34700.0
2014-10-16 15:10:00,123.25,123.42,123.24,123.38,25600.0,99.4057,99.5428,99.3976,99.5105,25600.0
2014-10-16 15:15:00,123.4,123.44,123.37,123.37,25700.0,99.5267,99.5589,99.5025,99.5025,25700.0
2014-10-16 15:20:00,123.38,123.45,123.34,123.34,38200.0,99.5105,99.567,99.4783,99.4783,38200.0
2014-10-16 15:25:00,123.34,123.38,123.21,123.35,42700.0,99.4783,99.5105,99.3734,99.4863,42700.0
2014-10-16 15:30:00,123.35,123.39,123.12,123.22,59500.0,99.4863,99.5186,99.3008,99.3815,59500.0
2014-10-16 15:35:00,123.24,123.28,123.01,123.06,70400.0,99.3976,99.4299,99.2121,99.2524,70400.0
2014-10-16 15:40:00,123.06,123.28,123.04,123.28,46300.0,99.2524,99.4299,99.2363,99.4299,46300.0
2014-10-16 15:45:00,123.28,123.28,123.15,123.17,50900.0,99.4299,99.4299,99.325,99.3412,50900.0
2014-10-16 15:50:00,123.18,123.32,123.15,123.19,215000.0,99.3492,99.4621,99.325,99.3573,215000.0
2014-10-16 15:55:00,123.18,123.23,122.91,122.95,159900.0,99.3492,99.3896,99.1315,99.1637,159900.0
2014-10-17 09:30:00,123.77,124.14,123.18,123.45,277500.0,99.8251,100.1235,99.3492,99.567,277500.0
2014-10-17 09:35:00,123.55,124.2,123.37,124.17,71900.0,99.6476,100.1719,99.5025,100.1477,71900.0
2014-10-17 09:40:00,124.2,124.2,123.97,124.15,73200.0,100.1719,100.1719,99.9864,100.1316,73200.0
2014-10-17 09:45:00,124.16,124.37,124.14,124.35,42100.0,100.1396,100.309,100.1235,100.2929,42100.0
2014-10-17 09:50:00,124.29,124.51,124.24,124.3,50300.0,100.2445,100.4219,100.2042,100.2525,50300.0
2014-10-17 09:55:00,124.31,124.31,124.03,124.06,40100.0,100.2606,100.2606,100.0348,100.059,40100.0
2014-10-17 10:00:00,124.08,124.25,123.91,124.19,51900.0,100.0751,100.2122,99.938,100.1638,51900.0
2014-10-17 10:05:00,124.22,124.4,124.19,124.21,68800.0,100.188,100.3332,100.1638,100.18,68800.0
2014-10-17 10:10:00,124.2,124.42,124.07,124.29,33800.0,100.1719,100.3493,100.067,100.2445,33800.0
2014-10-17 10:15:00,124.3,124.76,124.27,124.76,75600.0,100.2525,100.6236,100.2283,100.6236,75600.0
2014-10-17 10:20:00,124.76,124.99,124.64,124.96,101100.0,100.6236,100.8091,100.5268,100.7849,101100.0
2014-10-17 10:25:00,124.96,125.05,124.86,124.98,87600.0,100.7849,100.8574,100.7042,100.801,87600.0
2014-10-17 10:30:00,125.03,125.05,124.83,124.89,35300.0,100.8413,100.8574,100.68,100.7284,35300.0
2014-10-17 10:35:00,124.88,124.93,124.75,124.79,24300.0,100.7203,100.7607,100.6155,100.6477,24300.0
2014-10-17 10:40:00,124.77,124.88,124.7,124.88,46700.0,100.6316,100.7203,100.5752,100.7203,46700.0
2014-10-17 10:45:00,124.86,124.86,124.64,124.71,21700.0,100.7042,100.7042,100.5268,100.5832,21700.0
2014-10-17 10:50:00,124.71,124.78,124.65,124.78,12400.0,100.5832,100.6397,100.5348,100.6397,12400.0
2014-10-17 10:55:00,124.78,124.9,124.75,124.9,42200.0,100.6397,100.7365,100.6155,100.7365,42200.0
2014-10-17 11:00:00,124.88,125.16,124.8,125.14,72200.0,100.7203,100.9462,100.6558,100.93,72200.0
2014-10-17 11:05:00,125.11,125.22,125.03,125.22,29100.0,100.9058,100.9946,100.8413,100.9946,29100.0
2014-10-17 11:10:00,125.21,125.52,125.21,125.48,35800.0,100.9865,101.2365,100.9865,101.2043,35800.0
2014-10-17 11:15:00,125.48,125.75,125.48,125.64,42800.0,101.2043,101.422,101.2043,101.3333,42800.0
2014-10-17 11:20:00,125.65,125.66,125.33,125.35,29800.0,101.3414,101.3494,101.0833,101.0994,29800.0
2014-10-17 11:25:00,125.34,125.4,125.3,125.4,18700.0,101.0913,101.1397,101.0591,101.1397,18700.0
2014-10-17 11:30:00,125.4,125.51,125.29,125.34,32600.0,101.1397,101.2285,101.051,101.0913,32600.0
2014-10-17 11:35:00,125.33,125.37,125.27,125.35,11500.0,101.0833,101.1155,101.0349,101.0994,11500.0
2014-10-17 11:40:00,125.37,125.39,125.29,125.32,12600.0,101.1155,101.1317,101.051,101.0752,12600.0
2014-10-17 11:45:00,125.33,125.38,125.33,125.34,14600.0,101.0833,101.1236,101.0833,101.0913,14600.0
2014-10-17 11:50:00,125.34,125.38,125.12,125.23,33700.0,101.0913,101.1236,100.9139,101.0026,33700.0
2014-10-17 11:55:00,125.25,125.25,124.95,124.98,34400.0,101.0188,101.0188,100.7768,100.801,34400.0
2014-10-17 12:00:00,124.99,125.24,124.99,125.2,16500.0,100.8091,101.0107,100.8091,100.9784,16500.0
2014-10-17 12:05:00,125.23,125.32,125.21,125.29,18700.0,101.0026,101.0752,100.9865,101.051,18700.0
2014-10-17 12:10:00,125.28,125.29,125.16,125.26,26800.0,101.043,101.051,100.9462,101.0268,26800.0
2014-10-17 12:15:00,125.26,125.28,125.07,125.07,27500.0,101.0268,101.043,100.8736,100.8736,27500.0
2014-10-17 12:20:00,125.09,125.14,125.0,125.05,25200.0,100.8897,100.93,100.8171,100.8574,25200.0
2014-10-17 12:25:00,125.07,125.08,124.95,125.04,16200.0,100.8736,100.8816,100.7768,100.8494,16200.0
2014-10-17 12:30:00,125.04,125.08,124.96,125.01,23600.0,100.8494,100.8816,100.7849,100.8252,23600.0
2014-10-17 12:35:00,125.03,125.03,124.94,125.0,17700.0,100.8413,100.8413,100.7687,100.8171,17700.0
2014-10-17 12:40:00,125.01,125.02,124.88,124.99,17000.0,100.8252,100.8333,100.7203,100.8091,17000.0
2014-10-17 12:45:00,124.97,124.97,124.86,124.91,11700.0,100.7929,100.7929,100.7042,100.7445,11700.0
2014-10-17 12:50:00,124.9,124.9,124.77,124.81,16000.0,100.7365,100.7365,100.6316,100.6639,16000.0
2014-10-17 12:55:00,124.82,124.98,124.82,124.92,6800.0,100.6719,100.801,100.6719,100.7526,6800.0
2014-10-17 13:00:00,124.93,125.11,124.93,125.08,8600.0,100.7607,100.9058,100.7607,100.8816,8600.0
2014-10-17 13:05:00,125.07,125.07,124.95,124.99,16300.0,100.8736,100.8736,100.7768,100.8091,16300.0
2014-10-17 13:10:00,124.99,124.99,124.79,124.8,13000.0,100.8091,100.8091,100.6477,100.6558,13000.0
2014-10-17 13:15:00,124.8,124.85,124.78,124.83,32600.0,100.6558,100.6961,100.6397,100.68,32600.0
2014-10-17 13:20:00,124.85,124.87,124.74,124.76,11300.0,100.6961,100.7123,100.6074,100.6236,11300.0
2014-10-17 13:25:00,124.77,124.84,124.7,124.7,8500.0,100.6316,100.6881,100.5752,100.5752,8500.0
2014-10-17 13:30:00,124.69,124.71,124.61,124.69,20500.0,100.5671,100.5832,100.5026,100.5671,20500.0
2014-10-17 13:35:00,124.65,124.84,124.61,124.8,23700.0,100.5348,100.6881,100.5026,100.6558,23700.0
2014-10-17 13:40:00,124.83,124.83,124.63,124.67,15100.0,100.68,100.68,100.5187,100.551,15100.0
2014-10-17 13:45:00,124.65,124.71,124.61,124.65,20500.0,100.5348,100.5832,100.5026,100.5348,20500.0
2014-10-17 13:50:00,124.63,124.7,124.62,124.68,7900.0,100.5187,100.5752,100.5106,100.559,7900.0
2014-10-17 13:55:00,124.69,124.7,124.55,124.67,6800.0,100.5671,100.5752,100.4542,100.551,6800.0
2014-10-17 14:00:00,124.64,124.74,124.64,124.66,12900.0,100.5268,100.6074,100.5268,100.5429,12900.0
2014-10-17 14:05:00,124.69,124.79,124.55,124.59,18300.0,100.5671,100.6477,100.4542,100.4864,18300.0
2014-10-17 14:10:00,124.62,124.68,124.54,124.58,10200.0,100.5106,100.559,100.4461,100.4784,10200.0
2014-10-17 14:15:00,124.58,124.63,124.52,124.54,10400.0,100.4784,100.5187,100.43,100.4461,10400.0
2014-10-17 14:20:00,124.56,124.71,124.53,124.69,13600.0,100.4622,100.5832,100.438,100.5671,13600.0
2014-10-17 14:25:00,124.68,124.71,124.57,124.66,10800.0,100.559,100.5832,100.4703,100.5429,10800.0
2014-10-17 14:30:00,124.67,124.75,124.61,124.69,11200.0,100.551,100.6155,100.5026,100.5671,11200.0
2014-10-17 14:35:00,124.71,124.72,124.55,124.68,11800.0,100.5832,100.5913,100.4542,100.559,11800.0
2014-10-17 14:40:00,124.69,124.75,124.64,124.74,23300.0,100.5671,100.6155,100.5268,100.6074,23300.0
2014-10-17 14:45:00,124.73,124.73,124.63,124.64,16300.0,100.5994,100.5994,100.5187,100.5268,16300.0
2014-10-17 14:50:00,124.63,124.68,124.61,124.65,12400.0,100.5187,100.559,100.5026,100.5348,12400.0
2014-10-17 14:55:00,124.68,124.72,124.65,124.7,13800.0,100.559,100.5913,100.5348,100.5752,13800.0
2014-10-17 15:00:00,124.72,124.73,124.5,124.6,18200.0,100.5913,100.5994,100.4139,100.4945,18200.0
2014-10-17 15:05:00,124.59,124.7,124.54,124.66,16100.0,100.4864,100.5752,100.4461,100.5429,16100.0
2014-10-17 15:10:00,124.67,124.92,124.65,124.92,24300.0,100.551,100.7526,100.5348,100.7526,24300.0
2014-10-17 15:15:00,124.91,124.95,124.84,124.87,25300.0,100.7445,100.7768,100.6881,100.7123,25300.0
2014-10-17 15:20:00,124.87,124.93,124.71,124.73,66100.0,100.7123,100.7607,100.5832,100.5994,66100.0
2014-10-17 15:25:00,124.75,124.86,124.75,124.81,28700.0,100.6155,100.7042,100.6155,100.6639,28700.0
2014-10-17 15:30:00,124.82,124.91,124.74,124.84,32100.0,100.6719,100.7445,100.6074,100.6881,32100.0
2014-10-17 15:35:00,124.84,124.89,124.77,124.79,45900.0,100.6881,100.7284,100.6316,100.6477,45900.0
2014-10-17 15:40:00,124.81,125.01,124.8,124.93,30100.0,100.6639,100.8252,100.6558,100.7607,30100.0
2014-10-17 15:45:00,124.98,125.02,124.87,124.96,46000.0,100.801,100.8333,100.7123,100.7849,46000.0
2014-10-17 15:50:00,124.96,124.98,124.82,124.84,66500.0,100.7849,100.801,100.6719,100.6881,66500.0
2014-10-17 15:55:00,124.85,124.85,124.59,124.64,113200.0,100.6961,100.6961,100.4864,100.5268,113200.0
2014-10-20 09:30:00,124.83,125.41,124.65,125.41,54300.0,100.68,101.1478,100.5348,101.1478,54300.0
2014-10-20 09:35:00,125.43,125.73,125.17,125.73,44900.0,101.1639,101.4059,100.9542,101.4059,44900.0
2014-10-20 09:40:00,125.65,125.68,125.45,125.63,51100.0,101.3414,101.3656,101.1801,101.3252,51100.0
2014-10-20 09:45:00,125.62,125.76,125.55,125.76,36400.0,101.3172,101.4301,101.2607,101.4301,36400.0
2014-10-20 09:50:00,125.73,125.93,125.72,125.88,36400.0,101.4059,101.5672,101.3978,101.5269,36400.0
2014-10-20 09:55:00,125.88,126.3,125.84,126.2,70400.0,101.5269,101.8656,101.4946,101.785,70400.0
2014-10-20 10:00:00,126.22,126.25,125.96,125.96,53000.0,101.8011,101.8253,101.5914,101.5914,53000.0
2014-10-20 10:05:00,125.98,126.11,125.92,125.99,22700.0,101.6075,101.7124,101.5591,101.6156,22700.0
2014-10-20 10:10:00,125.97,126.07,125.96,126.02,13100.0,101.5995,101.6801,101.5914,101.6398,13100.0
2014-10-20 10:15:00,125.99,126.05,125.88,125.89,25200.0,101.6156,101.664,101.5269,101.5349,25200.0
2014-10-20 10:20:00,125.94,126.05,125.94,125.97,30600.0,101.5753,101.664,101.5753,101.5995,30600.0
2014-10-20 10:25:00,125.97,126.0,125.92,125.96,13500.0,101.5995,101.6237,101.5591,101.5914,13500.0
2014-10-20 10:30:00,125.95,126.12,125.95,126.09,26900.0,101.5833,101.7204,101.5833,101.6962,26900.0
2014-10-20 10:35:00,126.08,126.24,126.05,126.21,10700.0,101.6882,101.8172,101.664,101.793,10700.0
2014-10-20 10:40:00,126.21,126.33,126.1,126.12,27500.0,101.793,101.8898,101.7043,101.7204,27500.0
2014-10-20 10:45:00,126.1,126.12,126.0,126.03,11600.0,101.7043,101.7204,101.6237,101.6479,11600.0
2014-10-20 10:50:00,126.03,126.1,125.95,126.05,41800.0,101.6479,101.7043,101.5833,101.664,41800.0
2014-10-20 10:55:00,126.05,126.07,125.98,126.04,31500.0,101.664,101.6801,101.6075,101.6559,31500.0
2014-10-20 11:00:00,126.03,126.12,126.01,126.12,29200.0,101.6479,101.7204,101.6317,101.7204,29200.0
2014-10-20 11:05:00,126.14,126.34,126.14,126.32,13600.0,101.7366,101.8979,101.7366,101.8818,13600.0
2014-10-20 11:10:00,126.33,126.42,126.26,126.4,11600.0,101.8898,101.9624,101.8334,101.9463,11600.0
2014-10-20 11:15:00,126.39,126.5,126.39,126.47,11600.0,101.9382,102.0269,101.9382,102.0027,11600.0
2014-10-20 11:20:00,126.47,126.55,126.46,126.49,26900.0,102.0027,102.0673,101.9947,102.0189,26900.0
2014-10-20 11:25:00,126.51,126.69,126.5,126.66,31400.0,102.035,102.1802,102.0269,102.156,31400.0
2014-10-20 11:30:00,126.65,126.67,126.55,126.56,29500.0,102.1479,102.164,102.0673,102.0753,29500.0
2014-10-20 11:35:00,126.57,126.67,126.46,126.5,20800.0,102.0834,102.164,101.9947,102.0269,20800.0
2014-10-20 11:40:00,126.49,126.6,126.48,126.6,7100.0,102.0189,102.1076,102.0108,102.1076,7100.0
2014-10-20 11:45:00,126.61,126.78,126.59,126.78,12100.0,102.1156,102.2528,102.0995,102.2528,12100.0
2014-10-20 11:50:00,126.79,126.82,126.75,126.75,7900.0,102.2608,102.285,102.2286,102.2286,7900.0
2014-10-20 11:55:00,126.77,126.79,126.7,126.77,9700.0,102.2447,102.2608,102.1882,102.2447,9700.0
2014-10-20 12:00:00,126.78,127.06,126.77,127.03,28100.0,102.2528,102.4786,102.2447,102.4544,28100.0
2014-10-20 12:05:00,127.02,127.11,126.99,127.09,9600.0,102.4463,102.5189,102.4221,102.5028,9600.0
2014-10-20 12:10:00,127.08,127.21,127.08,127.2,35000.0,102.4947,102.5996,102.4947,102.5915,35000.0
2014-10-20 12:15:00,127.19,127.29,127.17,127.24,31400.0,102.5834,102.6641,102.5673,102.6238,31400.0
2014-10-20 12:20:00,127.25,127.27,127.22,127.25,13500.0,102.6318,102.648,102.6076,102.6318,13500.0
2014-10-20 12:25:00,127.25,127.31,127.23,127.25,18600.0,102.6318,102.6802,102.6157,102.6318,18600.0
2014-10-20 12:30:00,127.26,127.29,127.23,127.29,23800.0,102.6399,102.6641,102.6157,102.6641,23800.0
2014-10-20 12:35:00,127.29,127.29,127.23,127.26,14500.0,102.6641,102.6641,102.6157,102.6399,14500.0
2014-10-20 12:40:00,127.24,127.32,127.22,127.29,29300.0,102.6238,102.6883,102.6076,102.6641,29300.0
2014-10-20 12:45:00,127.27,127.32,127.23,127.27,18300.0,102.648,102.6883,102.6157,102.648,18300.0
2014-10-20 12:50:00,127.26,127.35,127.25,127.35,5800.0,102.6399,102.7125,102.6318,102.7125,5800.0
2014-10-20 12:55:00,127.35,127.36,127.27,127.31,15700.0,102.7125,102.7205,102.648,102.6802,15700.0
2014-10-20 13:00:00,127.32,127.38,127.29,127.35,13000.0,102.6883,102.7367,102.6641,102.7125,13000.0
2014-10-20 13:05:00,127.35,127.37,127.32,127.37,9800.0,102.7125,102.7286,102.6883,102.7286,9800.0
2014-10-20 13:10:00,127.36,127.43,127.32,127.41,10900.0,102.7205,102.777,102.6883,102.7609,10900.0
2014-10-20 13:15:00,127.39,127.49,127.39,127.46,11900.0,102.7447,102.8254,102.7447,102.8012,11900.0
2014-10-20 13:20:00,127.43,127.51,127.37,127.41,8900.0,102.777,102.8415,102.7286,102.7609,8900.0
2014-10-20 13:25:00,127.42,127.54,127.4,127.48,8600.0,102.7689,102.8657,102.7528,102.8173,8600.0
2014-10-20 13:30:00,127.48,127.53,127.48,127.52,17800.0,102.8173,102.8577,102.8173,102.8496,17800.0
2014-10-20 13:35:00,127.53,127.57,127.49,127.52,14400.0,102.8577,102.8899,102.8254,102.8496,14400.0
2014-10-20 13:40:00,127.52,127.58,127.51,127.55,80200.0,102.8496,102.898,102.8415,102.8738,80200.0
2014-10-20 13:45:00,127.55,127.63,127.55,127.61,34900.0,102.8738,102.9383,102.8738,102.9222,34900.0
2014-10-20 13:50:00,127.61,127.67,127.59,127.64,31500.0,102.9222,102.9706,102.9061,102.9464,31500.0
2014-10-20 13:55:00,127.64,127.73,127.61,127.7,57200.0,102.9464,103.019,102.9222,102.9948,57200.0
2014-10-20 14:00:00,127.69,127.88,127.69,127.88,95700.0,102.9867,103.1399,102.9867,103.1399,95700.0
2014-10-20 14:05:00,127.88,128.16,127.88,128.15,53100.0,103.1399,103.3658,103.1399,103.3577,53100.0
2014-10-20 14:10:00,128.15,128.36,128.15,128.36,53200.0,103.3577,103.5271,103.3577,103.5271,53200.0
2014-10-20 14:15:00,128.36,128.4,128.2,128.26,56600.0,103.5271,103.5593,103.398,103.4464,56600.0
2014-10-20 14:20:00,128.27,128.33,128.21,128.26,66800.0,103.4545,103.5029,103.4061,103.4464,66800.0
2014-10-20 14:25:00,128.24,128.27,128.13,128.17,43000.0,103.4303,103.4545,103.3416,103.3738,43000.0
2014-10-20 14:30:00,128.17,128.27,128.14,128.18,33600.0,103.3738,103.4545,103.3496,103.3819,33600.0
2014-10-20 14:35:00,128.21,128.25,128.19,128.22,9000.0,103.4061,103.4384,103.39,103.4142,9000.0
2014-10-20 14:40:00,128.21,128.26,128.16,128.16,22000.0,103.4061,103.4464,103.3658,103.3658,22000.0
2014-10-20 14:45:00,128.15,128.16,128.08,128.11,14900.0,103.3577,103.3658,103.3013,103.3255,14900.0
2014-10-20 14:50:00,128.11,128.18,128.04,128.18,19200.0,103.3255,103.3819,103.269,103.3819,19200.0
2014-10-20 14:55:00,128.19,128.21,128.12,128.2,39500.0,103.39,103.4061,103.3335,103.398,39500.0
2014-10-20 15:00:00,128.19,128.33,128.19,128.25,64000.0,103.39,103.5029,103.39,103.4384,64000.0
2014-10-20 15:05:00,128.25,128.32,128.21,128.29,73300.0,103.4384,103.4948,103.4061,103.4706,73300.0
2014-10-20 15:10:00,128.29,128.36,128.19,128.36,39600.0,103.4706,103.5271,103.39,103.5271,39600.0
2014-10-20 15:15:00,128.37,128.4,128.29,128.32,52100.0,103.5352,103.5593,103.4706,103.4948,52100.0
2014-10-20 15:20:00,128.32,128.42,128.28,128.42,54600.0,103.4948,103.5755,103.4626,103.5755,54600.0
2014-10-20 15:25:00,128.41,128.56,128.38,128.56,49800.0,103.5674,103.6884,103.5432,103.6884,49800.0
2014-10-20 15:30:00,128.57,128.83,128.55,128.66,87700.0,103.6965,103.9062,103.6803,103.769,87700.0
2014-10-20 15:35:00,128.66,128.87,128.62,128.81,114300.0,103.769,103.9384,103.7368,103.89,114300.0
2014-10-20 15:40:00,128.81,128.82,128.71,128.8,64400.0,103.89,103.8981,103.8094,103.882,64400.0
2014-10-20 15:45:00,128.79,128.8,128.56,128.56,49100.0,103.8739,103.882,103.6884,103.6884,49100.0
2014-10-20 15:50:00,128.57,128.61,128.51,128.54,76000.0,103.6965,103.7287,103.6481,103.6723,76000.0
2014-10-20 15:55:00,128.53,128.54,128.37,128.42,159000.0,103.6642,103.6723,103.5352,103.5755,159000.0
2014-10-21 09:30:00,128.94,129.0,128.17,128.81,82200.0,103.9949,104.0433,103.3738,103.89,82200.0
2014-10-21 09:35:00,128.7,129.1,128.62,128.71,32100.0,103.8013,104.1239,103.7368,103.8094,32100.0
2014-10-21 09:40:00,128.7,128.75,128.44,128.49,23000.0,103.8013,103.8416,103.5916,103.6319,23000.0
2014-10-21 09:45:00,128.47,128.99,128.47,128.89,24100.0,103.6158,104.0352,103.6158,103.9546,24100.0
2014-10-21 09:50:00,128.99,129.12,128.79,128.85,15500.0,104.0352,104.1401,103.8739,103.9223,15500.0
2014-10-21 09:55:00,128.84,128.97,128.65,128.7,15100.0,103.9142,104.0191,103.761,103.8013,15100.0
2014-10-21 10:00:00,128.67,128.89,128.65,128.88,26600.0,103.7771,103.9546,103.761,103.9465,26600.0
2014-10-21 10:05:00,128.96,129.06,128.91,128.94,20900.0,104.011,104.0917,103.9707,103.9949,20900.0
2014-10-21 10:10:00,128.92,129.36,128.82,129.32,36000.0,103.9787,104.3336,103.8981,104.3014,36000.0
2014-10-21 10:15:00,129.32,129.32,128.92,129.05,23900.0,104.3014,104.3014,103.9787,104.0836,23900.0
2014-10-21 10:20:00,129.04,129.14,129.02,129.1,10200.0,104.0755,104.1562,104.0594,104.1239,10200.0
2014-10-21 10:25:00,129.1,129.14,128.96,129.11,18600.0,104.1239,104.1562,104.011,104.132,18600.0
2014-10-21 10:30:00,129.11,129.31,129.11,129.23,12600.0,104.132,104.2933,104.132,104.2288,12600.0
2014-10-21 10:35:00,129.23,129.28,129.11,129.22,17700.0,104.2288,104.2691,104.132,104.2207,17700.0
2014-10-21 10:40:00,129.23,129.43,129.22,129.34,17900.0,104.2288,104.3901,104.2207,104.3175,17900.0
2014-10-21 10:45:00,129.35,129.67,129.33,129.66,22900.0,104.3256,104.5836,104.3094,104.5756,22900.0
2014-10-21 10:50:00,129.67,129.67,129.58,129.63,14500.0,104.5836,104.5836,104.5111,104.5514,14500.0
2014-10-21 10:55:00,129.64,129.9,129.64,129.83,54200.0,104.5595,104.7692,104.5595,104.7127,54200.0
2014-10-21 11:00:00,129.82,129.83,129.67,129.76,14100.0,104.7046,104.7127,104.5836,104.6562,14100.0
2014-10-21 11:05:00,129.77,129.94,129.77,129.91,12900.0,104.6643,104.8014,104.6643,104.7772,12900.0
2014-10-21 11:10:00,129.9,129.95,129.88,129.92,9700.0,104.7692,104.8095,104.753,104.7853,9700.0
2014-10-21 11:15:00,129.92,130.0,129.92,129.98,13100.0,104.7853,104.8498,104.7853,104.8337,13100.0
2014-10-21 11:20:00,129.98,130.16,129.97,130.12,44700.0,104.8337,104.9789,104.8256,104.9466,44700.0
2014-10-21 11:25:00,130.14,130.29,130.12,130.23,23700.0,104.9627,105.0837,104.9466,105.0353,23700.0
2014-10-21 11:30:00,130.27,130.41,130.27,130.4,9400.0,105.0676,105.1805,105.0676,105.1724,9400.0
2014-10-21 11:35:00,130.41,130.47,130.33,130.34,10400.0,105.1805,105.2289,105.116,105.124,10400.0
2014-10-21 11:40:00,130.32,130.36,130.22,130.3,15200.0,105.1079,105.1402,105.0272,105.0918,15200.0
2014-10-21 11:45:00,130.3,130.33,130.17,130.2,7900.0,105.0918,105.116,104.9869,105.0111,7900.0
2014-10-21 11:50:00,130.22,130.26,130.17,130.26,15600.0,105.0272,105.0595,104.9869,105.0595,15600.0
2014-10-21 11:55:00,130.27,130.45,130.26,130.39,10800.0,105.0676,105.2127,105.0595,105.1644,10800.0
2014-10-21 12:00:00,130.39,130.46,130.37,130.4,14000.0,105.1644,105.2208,105.1482,105.1724,14000.0
2014-10-21 12:05:00,130.41,130.41,130.3,130.37,11300.0,105.1805,105.1805,105.0918,105.1482,11300.0
2014-10-21 12:10:00,130.38,130.49,130.32,130.49,23000.0,105.1563,105.245,105.1079,105.245,23000.0
2014-10-21 12:15:00,130.47,130.47,130.36,130.38,9300.0,105.2289,105.2289,105.1402,105.1563,9300.0
2014-10-21 12:20:00,130.38,130.38,130.34,130.37,17000.0,105.1563,105.1563,105.124,105.1482,17000.0
2014-10-21 12:25:00,130.4,130.45,130.37,130.41,14700.0,105.1724,105.2127,105.1482,105.1805,14700.0
2014-10-21 12:30:00,130.42,130.47,130.41,130.44,8900.0,105.1886,105.2289,105.1805,105.2047,8900.0
2014-10-21 12:35:00,130.43,130.49,130.43,130.46,10200.0,105.1966,105.245,105.1966,105.2208,10200.0
2014-10-21 12:40:00,130.45,130.5,130.39,130.43,9600.0,105.2127,105.2531,105.1644,105.1966,9600.0
2014-10-21 12:45:00,130.42,130.5,130.4,130.46,12600.0,105.1886,105.2531,105.1724,105.2208,12600.0
2014-10-21 12:50:00,130.46,130.49,130.36,130.45,11500.0,105.2208,105.245,105.1402,105.2127,11500.0
2014-10-21 12:55:00,130.42,130.44,130.23,130.25,15600.0,105.1886,105.2047,105.0353,105.0514,15600.0
2014-10-21 13:00:00,130.25,130.35,130.25,130.31,9400.0,105.0514,105.1321,105.0514,105.0998,9400.0
2014-10-21 13:05:00,130.3,130.37,130.3,130.33,9500.0,105.0918,105.1482,105.0918,105.116,9500.0
2014-10-21 13:10:00,130.34,130.37,130.3,130.37,10500.0,105.124,105.1482,105.0918,105.1482,10500.0
2014-10-21 13:15:00,130.36,130.4,130.17,130.21,24600.0,105.1402,105.1724,104.9869,105.0192,24600.0
2014-10-21 13:20:00,130.25,130.32,130.24,130.32,8100.0,105.0514,105.1079,105.0434,105.1079,8100.0
2014-10-21 13:25:00,130.3,130.43,130.29,130.42,9100.0,105.0918,105.1966,105.0837,105.1886,9100.0
2014-10-21 13:30:00,130.44,130.64,130.44,130.64,19200.0,105.2047,105.366,105.2047,105.366,19200.0
2014-10-21 13:35:00,130.6,130.65,130.54,130.62,19700.0,105.3337,105.3741,105.2853,105.3499,19700.0
2014-10-21 13:40:00,130.59,130.59,130.46,130.55,12700.0,105.3257,105.3257,105.2208,105.2934,12700.0
2014-10-21 13:45:00,130.54,130.54,130.43,130.53,5400.0,105.2853,105.2853,105.1966,105.2773,5400.0
2014-10-21 13:50:00,130.54,130.59,130.49,130.56,11800.0,105.2853,105.3257,105.245,105.3015,11800.0
2014-10-21 13:55:00,130.55,130.6,130.5,130.55,16800.0,105.2934,105.3337,105.2531,105.2934,16800.0
2014-10-21 14:00:00,130.54,130.56,130.46,130.49,16500.0,105.2853,105.3015,105.2208,105.245,16500.0
2014-10-21 14:05:00,130.48,130.5,130.45,130.47,43800.0,105.2369,105.2531,105.2127,105.2289,43800.0
2014-10-21 14:10:00,130.47,130.47,130.37,130.4,27700.0,105.2289,105.2289,105.1482,105.1724,27700.0
2014-10-21 14:15:00,130.39,130.41,130.26,130.27,15800.0,105.1644,105.1805,105.0595,105.0676,15800.0
2014-10-21 14:20:00,130.29,130.3,130.08,130.16,26200.0,105.0837,105.0918,104.9143,104.9789,26200.0
2014-10-21 14:25:00,130.16,130.22,130.14,130.17,23200.0,104.9789,105.0272,104.9627,104.9869,23200.0
2014-10-21 14:30:00,130.17,130.28,130.06,130.22,30200.0,104.9869,105.0756,104.8982,105.0272,30200.0
2014-10-21 14:35:00,130.21,130.28,130.16,130.27,13400.0,105.0192,105.0756,104.9789,105.0676,13400.0
2014-10-21 14:40:00,130.28,130.33,130.28,130.3,14000.0,105.0756,105.116,105.0756,105.0918,14000.0
2014-10-21 14:45:00,130.29,130.31,130.05,130.07,18300.0,105.0837,105.0998,104.8901,104.9063,18300.0
2014-10-21 14:50:00,130.08,130.09,130.0,130.02,15400.0,104.9143,104.9224,104.8498,104.8659,15400.0
2014-10-21 14:55:00,130.02,130.04,129.99,130.04,13700.0,104.8659,104.8821,104.8417,104.8821,13700.0
2014-10-21 15:00:00,130.03,130.14,130.02,130.14,18200.0,104.874,104.9627,104.8659,104.9627,18200.0
2014-10-21 15:05:00,130.13,130.14,130.03,130.05,9000.0,104.9547,104.9627,104.874,104.8901,9000.0
2014-10-21 15:10:00,130.06,130.19,130.05,130.15,24300.0,104.8982,105.003,104.8901,104.9708,24300.0
2014-10-21 15:15:00,130.16,130.18,130.09,130.15,12200.0,104.9789,104.995,104.9224,104.9708,12200.0
2014-10-21 15:20:00,130.15,130.25,130.15,130.22,23700.0,104.9708,105.0514,104.9708,105.0272,23700.0
2014-10-21 15:25:00,130.22,130.33,130.21,130.33,15100.0,105.0272,105.116,105.0192,105.116,15100.0
2014-10-21 15:30:00,130.32,130.32,130.16,130.2,25700.0,105.1079,105.1079,104.9789,105.0111,25700.0
2014-10-21 15:35:00,130.18,130.23,130.1,130.16,20800.0,104.995,105.0353,104.9305,104.9789,20800.0
2014-10-21 15:40:00,130.17,130.22,130.16,130.19,22700.0,104.9869,105.0272,104.9789,105.003,22700.0
2014-10-21 15:45:00,130.19,130.28,130.13,130.28,35000.0,105.003,105.0756,104.9547,105.0756,35000.0
2014-10-21 15:50:00,130.26,130.27,130.12,130.15,49900.0,105.0595,105.0676,104.9466,104.9708,49900.0
2014-10-21 15:55:00,130.15,130.29,130.13,130.28,74200.0,104.9708,105.0837,104.9547,105.0756,74200.0
2014-10-22 09:30:00,130.48,131.12,130.37,131.07,53800.0,105.2369,105.7531,105.1482,105.7128,53800.0
2014-10-22 09:35:00,131.05,131.17,130.69,130.69,108400.0,105.6967,105.7935,105.4063,105.4063,108400.0
2014-10-22 09:40:00,130.69,130.8,130.56,130.59,17300.0,105.4063,105.495,105.3015,105.3257,17300.0
2014-10-22 09:45:00,130.57,130.71,130.35,130.61,18500.0,105.3095,105.4224,105.1321,105.3418,18500.0
2014-10-22 09:50:00,130.66,131.06,130.65,131.03,17400.0,105.3821,105.7047,105.3741,105.6805,17400.0
2014-10-22 09:55:00,130.98,131.09,130.85,130.97,12400.0,105.6402,105.7289,105.5354,105.6321,12400.0
2014-10-22 10:00:00,130.99,131.01,130.79,130.82,21500.0,105.6483,105.6644,105.487,105.5112,21500.0
2014-10-22 10:05:00,130.78,130.88,130.69,130.77,32700.0,105.4789,105.5596,105.4063,105.4708,32700.0
2014-10-22 10:10:00,130.79,130.87,130.7,130.75,13600.0,105.487,105.5515,105.4144,105.4547,13600.0
2014-10-22 10:15:00,130.74,130.82,130.59,130.63,9800.0,105.4466,105.5112,105.3257,105.3579,9800.0
2014-10-22 10:20:00,130.65,130.71,130.62,130.68,15400.0,105.3741,105.4224,105.3499,105.3983,15400.0
2014-10-22 10:25:00,130.69,130.82,130.65,130.67,21500.0,105.4063,105.5112,105.3741,105.3902,21500.0
2014-10-22 10:30:00,130.67,130.79,130.65,130.73,43700.0,105.3902,105.487,105.3741,105.4386,43700.0
2014-10-22 10:35:00,130.72,130.72,130.58,130.64,11600.0,105.4305,105.4305,105.3176,105.366,11600.0
2014-10-22 10:40:00,130.62,130.63,130.4,130.48,11200.0,105.3499,105.3579,105.1724,105.2369,11200.0
2014-10-22 10:45:00,130.49,130.67,130.46,130.61,8800.0,105.245,105.3902,105.2208,105.3418,8800.0
2014-10-22 10:50:00,130.6,130.82,130.57,130.73,11400.0,105.3337,105.5112,105.3095,105.4386,11400.0
2014-10-22 10:55:00,130.74,130.74,130.6,130.63,11100.0,105.4466,105.4466,105.3337,105.3579,11100.0
2014-10-22 11:00:00,130.63,130.89,130.62,130.76,16700.0,105.3579,105.5676,105.3499,105.4628,16700.0
2014-10-22 11:05:00,130.81,130.83,130.72,130.74,13600.0,105.5031,105.5192,105.4305,105.4466,13600.0
2014-10-22 11:10:00,130.74,131.0,130.74,130.99,13600.0,105.4466,105.6563,105.4466,105.6483,13600.0
2014-10-22 11:15:00,130.96,131.15,130.93,131.11,11700.0,105.6241,105.7773,105.5999,105.7451,11700.0
2014-10-22 11:20:00,131.13,131.38,131.13,131.29,18800.0,105.7612,105.9628,105.7612,105.8902,18800.0
2014-10-22 11:25:00,131.27,131.3,131.17,131.21,11100.0,105.8741,105.8983,105.7935,105.8257,11100.0
2014-10-22 11:30:00,131.22,131.22,131.1,131.11,12800.0,105.8338,105.8338,105.737,105.7451,12800.0
2014-10-22 11:35:00,131.08,131.23,131.06,131.19,11000.0,105.7209,105.8418,105.7047,105.8096,11000.0
2014-10-22 11:40:00,131.21,131.21,131.11,131.14,11700.0,105.8257,105.8257,105.7451,105.7693,11700.0
2014-10-22 11:45:00,131.15,131.34,131.15,131.26,15900.0,105.7773,105.9306,105.7773,105.866,15900.0
2014-10-22 11:50:00,131.26,131.35,131.26,131.34,8600.0,105.866,105.9386,105.866,105.9306,8600.0
2014-10-22 11:55:00,131.33,131.41,131.31,131.41,12400.0,105.9225,105.987,105.9064,105.987,12400.0
2014-10-22 12:00:00,131.42,131.59,131.41,131.57,17700.0,105.9951,106.1322,105.987,106.1161,17700.0
2014-10-22 12:05:00,131.56,131.56,131.33,131.36,11100.0,106.108,106.108,105.9225,105.9467,11100.0
2014-10-22 12:10:00,131.36,131.36,131.19,131.26,15800.0,105.9467,105.9467,105.8096,105.866,15800.0
2014-10-22 12:15:00,131.22,131.25,130.95,131.0,11000.0,105.8338,105.858,105.616,105.6563,11000.0
2014-10-22 12:20:00,130.99,131.14,130.98,131.14,6500.0,105.6483,105.7693,105.6402,105.7693,6500.0
2014-10-22 12:25:00,131.11,131.22,131.07,131.22,16500.0,105.7451,105.8338,105.7128,105.8338,16500.0
2014-10-22 12:30:00,131.22,131.26,131.1,131.12,9600.0,105.8338,105.866,105.737,105.7531,9600.0
2014-10-22 12:35:00,131.12,131.16,130.98,131.08,8400.0,105.7531,105.7854,105.6402,105.7209,8400.0
2014-10-22 12:40:00,131.07,131.24,131.06,131.15,19900.0,105.7128,105.8499,105.7047,105.7773,19900.0
2014-10-22 12:45:00,131.15,131.28,131.03,131.03,12400.0,105.7773,105.8822,105.6805,105.6805,12400.0
2014-10-22 12:50:00,131.02,131.09,130.92,131.03,19500.0,105.6725,105.7289,105.5918,105.6805,19500.0
2014-10-22 12:55:00,131.04,131.04,130.94,131.0,12300.0,105.6886,105.6886,105.608,105.6563,12300.0
2014-10-22 13:00:00,131.02,131.11,131.02,131.11,6800.0,105.6725,105.7451,105.6725,105.7451,6800.0
2014-10-22 13:05:00,131.09,131.26,131.09,131.25,14700.0,105.7289,105.866,105.7289,105.858,14700.0
2014-10-22 13:10:00,131.25,131.25,131.01,131.01,7400.0,105.858,105.858,105.6644,105.6644,7400.0
2014-10-22 13:15:00,131.0,131.15,130.98,131.15,10200.0,105.6563,105.7773,105.6402,105.7773,10200.0
2014-10-22 13:20:00,131.11,131.16,131.03,131.04,13400.0,105.7451,105.7854,105.6805,105.6886,13400.0
2014-10-22 13:25:00,131.0,131.02,130.89,131.01,15000.0,105.6563,105.6725,105.5676,105.6644,15000.0
2014-10-22 13:30:00,130.98,131.03,130.81,130.81,7500.0,105.6402,105.6805,105.5031,105.5031,7500.0
2014-10-22 13:35:00,130.82,130.96,130.82,130.87,7900.0,105.5112,105.6241,105.5112,105.5515,7900.0
2014-10-22 13:40:00,130.9,131.0,130.9,130.95,11000.0,105.5757,105.6563,105.5757,105.616,11000.0
2014-10-22 13:45:00,130.98,131.0,130.88,130.92,8700.0,105.6402,105.6563,105.5596,105.5918,8700.0
2014-10-22 13:50:00,130.91,130.94,130.82,130.88,12900.0,105.5838,105.608,105.5112,105.5596,12900.0
2014-10-22 13:55:00,130.87,130.87,130.75,130.8,13900.0,105.5515,105.5515,105.4547,105.495,13900.0
2014-10-22 14:00:00,130.75,130.82,130.74,130.74,20200.0,105.4547,105.5112,105.4466,105.4466,20200.0
2014-10-22 14:05:00,130.74,130.92,130.73,130.8,22000.0,105.4466,105.5918,105.4386,105.495,22000.0
2014-10-22 14:10:00,130.8,130.8,130.73,130.73,16300.0,105.495,105.495,105.4386,105.4386,16300.0
2014-10-22 14:15:00,130.73,130.74,130.6,130.68,17900.0,105.4386,105.4466,105.3337,105.3983,17900.0
2014-10-22 14:20:00,130.69,130.69,130.57,130.67,17600.0,105.4063,105.4063,105.3095,105.3902,17600.0
2014-10-22 14:25:00,130.65,130.79,130.64,130.74,13100.0,105.3741,105.487,105.366,105.4466,13100.0
2014-10-22 14:30:00,130.71,130.74,130.68,130.7,17500.0,105.4224,105.4466,105.3983,105.4144,17500.0
2014-10-22 14:35:00,130.71,130.93,130.71,130.86,13000.0,105.4224,105.5999,105.4224,105.5434,13000.0
2014-10-22 14:40:00,130.86,131.07,130.82,131.01,15600.0,105.5434,105.7128,105.5112,105.6644,15600.0
2014-10-22 14:45:00,131.0,131.04,130.89,130.94,9800.0,105.6563,105.6886,105.5676,105.608,9800.0
2014-10-22 14:50:00,130.91,130.96,130.85,130.85,12300.0,105.5838,105.6241,105.5354,105.5354,12300.0
2014-10-22 14:55:00,130.83,131.05,130.83,131.05,14200.0,105.5192,105.6967,105.5192,105.6967,14200.0
2014-10-22 15:00:00,131.03,131.05,130.9,130.92,10900.0,105.6805,105.6967,105.5757,105.5918,10900.0
2014-10-22 15:05:00,130.95,130.99,130.85,130.98,13200.0,105.616,105.6483,105.5354,105.6402,13200.0
2014-10-22 15:10:00,130.95,131.05,130.8,130.95,17700.0,105.616,105.6967,105.495,105.616,17700.0
2014-10-22 15:15:00,130.95,131.03,130.89,130.89,10100.0,105.616,105.6805,105.5676,105.5676,10100.0
2014-10-22 15:20:00,130.88,130.93,130.86,130.91,14600.0,105.5596,105.5999,105.5434,105.5838,14600.0
2014-10-22 15:25:00,130.91,131.0,130.86,130.97,15500.0,105.5838,105.6563,105.5434,105.6321,15500.0
2014-10-22 15:30:00,130.96,130.96,130.75,130.77,20900.0,105.6241,105.6241,105.4547,105.4708,20900.0
2014-10-22 15:35:00,130.75,130.83,130.64,130.66,32800.0,105.4547,105.5192,105.366,105.3821,32800.0
2014-10-22 15:40:00,130.67,130.7,130.55,130.55,25500.0,105.3902,105.4144,105.2934,105.2934,25500.0
2014-10-22 15:45:00,130.58,130.7,130.47,130.48,41100.0,105.3176,105.4144,105.2289,105.2369,41100.0
2014-10-22 15:50:00,130.46,130.66,130.32,130.6,83900.0,105.2208,105.3821,105.1079,105.3337,83900.0
2014-10-22 15:55:00,130.6,130.72,130.45,130.54,98000.0,105.3337,105.4305,105.2127,105.2853,98000.0
2014-10-23 09:30:00,131.03,131.35,131.0,131.29,42800.0,105.6805,105.9386,105.6563,105.8902,42800.0
2014-10-23 09:35:00,131.36,131.48,130.88,131.01,32000.0,105.9467,106.0435,105.5596,105.6644,32000.0
2014-10-23 09:40:00,131.02,131.08,130.73,130.9,24800.0,105.6725,105.7209,105.4386,105.5757,24800.0
2014-10-23 09:45:00,130.92,131.19,130.87,131.11,13600.0,105.5918,105.8096,105.5515,105.7451,13600.0
2014-10-23 09:50:00,131.17,131.18,130.96,131.15,14400.0,105.7935,105.8015,105.6241,105.7773,14400.0
2014-10-23 09:55:00,131.11,131.19,130.98,131.07,9700.0,105.7451,105.8096,105.6402,105.7128,9700.0
2014-10-23 10:00:00,131.0,131.16,130.96,131.14,17500.0,105.6563,105.7854,105.6241,105.7693,17500.0
2014-10-23 10:05:00,131.11,131.36,131.07,131.24,15300.0,105.7451,105.9467,105.7128,105.8499,15300.0
2014-10-23 10:10:00,131.23,131.36,131.2,131.27,14100.0,105.8418,105.9467,105.8177,105.8741,14100.0
2014-10-23 10:15:00,131.34,131.39,131.13,131.13,31300.0,105.9306,105.9709,105.7612,105.7612,31300.0
2014-10-23 10:20:00,131.15,131.15,130.96,131.02,24000.0,105.7773,105.7773,105.6241,105.6725,24000.0
2014-10-23 10:25:00,131.02,131.07,130.87,130.88,11000.0,105.6725,105.7128,105.5515,105.5596,11000.0
2014-10-23 10:30:00,130.87,130.9,130.7,130.7,20700.0,105.5515,105.5757,105.4144,105.4144,20700.0
2014-10-23 10:35:00,130.69,130.76,130.58,130.6,27200.0,105.4063,105.4628,105.3176,105.3337,27200.0
2014-10-23 10:40:00,130.61,130.63,130.35,130.45,22700.0,105.3418,105.3579,105.1321,105.2127,22700.0
2014-10-23 10:45:00,130.46,130.8,130.44,130.68,21900.0,105.2208,105.495,105.2047,105.3983,21900.0
2014-10-23 10:50:00,130.68,130.8,130.68,130.75,10700.0,105.3983,105.495,105.3983,105.4547,10700.0
2014-10-23 10:55:00,130.76,131.05,130.75,130.99,28600.0,105.4628,105.6967,105.4547,105.6483,28600.0
2014-10-23 11:00:00,131.05,131.05,130.91,130.95,9500.0,105.6967,105.6967,105.5838,105.616,9500.0
2014-10-23 11:05:00,130.95,131.01,130.87,130.88,13300.0,105.616,105.6644,105.5515,105.5596,13300.0
2014-10-23 11:10:00,130.88,131.01,130.86,130.91,19300.0,105.5596,105.6644,105.5434,105.5838,19300.0
2014-10-23 11:15:00,130.92,130.94,130.8,130.82,18400.0,105.5918,105.608,105.495,105.5112,18400.0
2014-10-23 11:20:00,130.8,130.84,130.6,130.61,14100.0,105.495,105.5273,105.3337,105.3418,14100.0
2014-10-23 11:25:00,130.61,130.67,130.61,130.65,8700.0,105.3418,105.3902,105.3418,105.3741,8700.0
2014-10-23 11:30:00,130.65,130.93,130.63,130.88,10000.0,105.3741,105.5999,105.3579,105.5596,10000.0
2014-10-23 11:35:00,130.85,130.99,130.8,130.8,12700.0,105.5354,105.6483,105.495,105.495,12700.0
2014-10-23 11:40:00,130.78,130.8,130.69,130.76,16100.0,105.4789,105.495,105.4063,105.4628,16100.0
2014-10-23 11:45:00,130.8,130.88,130.75,130.85,13000.0,105.495,105.5596,105.4547,105.5354,13000.0
2014-10-23 11:50:00,130.86,130.88,130.69,130.75,27600.0,105.5434,105.5596,105.4063,105.4547,27600.0
2014-10-23 11:55:00,130.77,130.8,130.74,130.74,15100.0,105.4708,105.495,105.4466,105.4466,15100.0
2014-10-23 12:00:00,130.72,130.8,130.63,130.63,11400.0,105.4305,105.495,105.3579,105.3579,11400.0
2014-10-23 12:05:00,130.63,130.66,130.57,130.64,11400.0,105.3579,105.3821,105.3095,105.366,11400.0
2014-10-23 12:10:00,130.65,130.66,130.58,130.62,8900.0,105.3741,105.3821,105.3176,105.3499,8900.0
2014-10-23 12:15:00,130.63,130.63,130.45,130.5,16700.0,105.3579,105.3579,105.2127,105.2531,16700.0
2014-10-23 12:20:00,130.51,130.54,130.45,130.45,8800.0,105.2611,105.2853,105.2127,105.2127,8800.0
2014-10-23 12:25:00,130.44,130.74,130.44,130.68,14200.0,105.2047,105.4466,105.2047,105.3983,14200.0
2014-10-23 12:30:00,130.68,130.74,130.62,130.67,8600.0,105.3983,105.4466,105.3499,105.3902,8600.0
2014-10-23 12:35:00,130.67,130.69,130.55,130.56,6100.0,105.3902,105.4063,105.2934,105.3015,6100.0
2014-10-23 12:40:00,130.57,130.61,130.56,130.56,6400.0,105.3095,105.3418,105.3015,105.3015,6400.0
2014-10-23 12:45:00,130.58,130.63,130.55,130.63,9300.0,105.3176,105.3579,105.2934,105.3579,9300.0
2014-10-23 12:50:00,130.62,130.64,130.55,130.56,5900.0,105.3499,105.366,105.2934,105.3015,5900.0
2014-10-23 12:55:00,130.53,130.54,130.47,130.51,11500.0,105.2773,105.2853,105.2289,105.2611,11500.0
2014-10-23 13:00:00,130.5,130.57,130.49,130.49,6800.0,105.2531,105.3095,105.245,105.245,6800.0
2014-10-23 13:05:00,130.49,130.59,130.49,130.56,7400.0,105.245,105.3257,105.245,105.3015,7400.0
2014-10-23 13:10:00,130.55,130.59,130.5,130.58,5900.0,105.2934,105.3257,105.2531,105.3176,5900.0
2014-10-23 13:15:00,130.6,130.65,130.58,130.6,4300.0,105.3337,105.3741,105.3176,105.3337,4300.0
2014-10-23 13:20:00,130.62,130.65,130.56,130.62,10100.0,105.3499,105.3741,105.3015,105.3499,10100.0
2014-10-23 13:25:00,130.6,130.75,130.6,130.71,10200.0,105.3337,105.4547,105.3337,105.4224,10200.0
2014-10-23 13:30:00,130.75,130.94,130.71,130.94,17600.0,105.4547,105.608,105.4224,105.608,17600.0
2014-10-23 13:35:00,130.91,130.96,130.85,130.85,24500.0,105.5838,105.6241,105.5354,105.5354,24500.0
2014-10-23 13:40:00,130.84,130.87,130.8,130.85,10600.0,105.5273,105.5515,105.495,105.5354,10600.0
2014-10-23 13:45:00,130.88,130.89,130.81,130.85,7000.0,105.5596,105.5676,105.5031,105.5354,7000.0
2014-10-23 13:50:00,130.84,130.84,130.62,130.64,9400.0,105.5273,105.5273,105.3499,105.366,9400.0
2014-10-23 13:55:00,130.63,130.65,130.59,130.59,8800.0,105.3579,105.3741,105.3257,105.3257,8800.0
2014-10-23 14:00:00,130.62,130.82,130.59,130.81,13800.0,105.3499,105.5112,105.3257,105.5031,13800.0
2014-10-23 14:05:00,130.79,130.88,130.79,130.83,15000.0,105.487,105.5596,105.487,105.5192,15000.0
2014-10-23 14:10:00,130.82,130.9,130.8,130.88,12900.0,105.5112,105.5757,105.495,105.5596,12900.0
2014-10-23 14:15:00,130.86,130.87,130.77,130.81,12400.0,105.5434,105.5515,105.4708,105.5031,12400.0
2014-10-23 14:20:00,130.81,130.93,130.78,130.93,13700.0,105.5031,105.5999,105.4789,105.5999,13700.0
2014-10-23 14:25:00,130.94,131.02,130.88,131.01,13500.0,105.608,105.6725,105.5596,105.6644,13500.0
2014-10-23 14:30:00,130.99,131.04,130.99,131.01,12100.0,105.6483,105.6886,105.6483,105.6644,12100.0
2014-10-23 14:35:00,131.02,131.15,130.98,131.13,19500.0,105.6725,105.7773,105.6402,105.7612,19500.0
2014-10-23 14:40:00,131.12,131.14,130.98,131.01,13500.0,105.7531,105.7693,105.6402,105.6644,13500.0
2014-10-23 14:45:00,131.0,131.07,131.0,131.01,8500.0,105.6563,105.7128,105.6563,105.6644,8500.0
2014-10-23 14:50:00,131.0,131.08,130.93,130.93,13800.0,105.6563,105.7209,105.5999,105.5999,13800.0
2014-10-23 14:55:00,130.92,130.92,130.6,130.88,19300.0,105.5918,105.5918,105.3337,105.5596,19300.0
2014-10-23 15:00:00,130.86,130.86,130.61,130.62,18200.0,105.5434,105.5434,105.3418,105.3499,18200.0
2014-10-23 15:05:00,130.61,130.75,130.58,130.61,12800.0,105.3418,105.4547,105.3176,105.3418,12800.0
2014-10-23 15:10:00,130.62,130.83,130.59,130.69,16100.0,105.3499,105.5192,105.3257,105.4063,16100.0
2014-10-23 15:15:00,130.64,130.78,130.58,130.63,16300.0,105.366,105.4789,105.3176,105.3579,16300.0
2014-10-23 15:20:00,130.64,130.74,130.6,130.62,10900.0,105.366,105.4466,105.3337,105.3499,10900.0
2014-10-23 15:25:00,130.62,130.67,130.51,130.58,26000.0,105.3499,105.3902,105.2611,105.3176,26000.0
2014-10-23 15:30:00,130.56,130.85,130.54,130.84,25600.0,105.3015,105.5354,105.2853,105.5273,25600.0
2014-10-23 15:35:00,130.83,130.84,130.6,130.71,20100.0,105.5192,105.5273,105.3337,105.4224,20100.0
2014-10-23 15:40:00,130.72,130.72,130.6,130.68,17500.0,105.4305,105.4305,105.3337,105.3983,17500.0
2014-10-23 15:45:00,130.69,130.76,130.66,130.7,23500.0,105.4063,105.4628,105.3821,105.4144,23500.0
2014-10-23 15:50:00,130.71,130.77,130.53,130.58,35400.0,105.4224,105.4708,105.2773,105.3176,35400.0
2014-10-23 15:55:00,130.58,130.63,130.43,130.6,44200.0,105.3176,105.3579,105.1966,105.3337,44200.0
2014-10-24 09:30:00,128.75,129.39,128.56,129.12,371200.0,103.8416,104.3578,103.6884,104.1401,371200.0
2014-10-24 09:35:00,129.13,129.6,128.87,129.57,78100.0,104.1481,104.5272,103.9384,104.503,78100.0
2014-10-24 09:40:00,129.5,129.74,129.47,129.56,48300.0,104.4465,104.6401,104.4223,104.4949,48300.0
2014-10-24 09:45:00,129.51,129.72,129.35,129.52,41800.0,104.4546,104.624,104.3256,104.4627,41800.0
2014-10-24 09:50:00,129.5,129.76,129.5,129.65,38200.0,104.4465,104.6562,104.4465,104.5675,38200.0
2014-10-24 09:55:00,129.61,129.73,129.28,129.3,25600.0,104.5353,104.632,104.2691,104.2852,25600.0
2014-10-24 10:00:00,129.35,129.58,129.28,129.31,15700.0,104.3256,104.5111,104.2691,104.2933,15700.0
2014-10-24 10:05:00,129.29,129.39,129.14,129.29,20700.0,104.2772,104.3578,104.1562,104.2772,20700.0
2014-10-24 10:10:00,129.3,129.56,129.29,129.35,12700.0,104.2852,104.4949,104.2772,104.3256,12700.0
2014-10-24 10:15:00,129.34,129.36,129.15,129.27,25200.0,104.3175,104.3336,104.1642,104.261,25200.0
2014-10-24 10:20:00,129.33,129.38,129.24,129.25,9300.0,104.3094,104.3498,104.2368,104.2449,9300.0
2014-10-24 10:25:00,129.27,129.41,129.17,129.27,45000.0,104.261,104.3739,104.1804,104.261,45000.0
2014-10-24 10:30:00,129.28,129.37,129.24,129.36,14600.0,104.2691,104.3417,104.2368,104.3336,14600.0
2014-10-24 10:35:00,129.34,129.47,129.31,129.45,20000.0,104.3175,104.4223,104.2933,104.4062,20000.0
2014-10-24 10:40:00,129.46,129.52,129.46,129.47,18800.0,104.4143,104.4627,104.4143,104.4223,18800.0
2014-10-24 10:45:00,129.47,129.52,129.38,129.51,18500.0,104.4223,104.4627,104.3498,104.4546,18500.0
2014-10-24 10:50:00,129.49,129.6,129.46,129.53,14400.0,104.4385,104.5272,104.4143,104.4707,14400.0
2014-10-24 10:55:00,129.53,129.6,129.49,129.53,8900.0,104.4707,104.5272,104.4385,104.4707,8900.0
2014-10-24 11:00:00,129.51,129.52,129.38,129.39,15600.0,104.4546,104.4627,104.3498,104.3578,15600.0
2014-10-24 11:05:00,129.41,129.45,129.14,129.3,41800.0,104.3739,104.4062,104.1562,104.2852,41800.0
2014-10-24 11:10:00,129.31,129.65,129.29,129.6,44100.0,104.2933,104.5675,104.2772,104.5272,44100.0
2014-10-24 11:15:00,129.61,129.88,129.58,129.86,25900.0,104.5353,104.753,104.5111,104.7369,25900.0
2014-10-24 11:20:00,129.85,129.87,129.74,129.75,23200.0,104.7288,104.745,104.6401,104.6482,23200.0
2014-10-24 11:25:00,129.73,129.8,129.65,129.69,22100.0,104.632,104.6885,104.5675,104.5998,22100.0
2014-10-24 11:30:00,129.68,129.79,129.67,129.72,7800.0,104.5917,104.6804,104.5836,104.624,7800.0
2014-10-24 11:35:00,129.7,129.89,129.62,129.83,19400.0,104.6078,104.7611,104.5433,104.7127,19400.0
2014-10-24 11:40:00,129.83,130.0,129.81,129.94,17800.0,104.7127,104.8498,104.6966,104.8014,17800.0
2014-10-24 11:45:00,129.95,130.12,129.94,130.04,69400.0,104.8095,104.9466,104.8014,104.8821,69400.0
2014-10-24 11:50:00,130.05,130.07,129.98,130.02,12300.0,104.8901,104.9063,104.8337,104.8659,12300.0
2014-10-24 11:55:00,130.03,130.03,129.93,129.95,17400.0,104.874,104.874,104.7933,104.8095,17400.0
2014-10-24 12:00:00,129.95,129.99,129.92,129.95,10200.0,104.8095,104.8417,104.7853,104.8095,10200.0
2014-10-24 12:05:00,129.98,130.03,129.94,129.98,9100.0,104.8337,104.874,104.8014,104.8337,9100.0
2014-10-24 12:10:00,129.99,129.99,129.81,129.81,24800.0,104.8417,104.8417,104.6966,104.6966,24800.0
2014-10-24 12:15:00,129.81,129.97,129.77,129.93,16300.0,104.6966,104.8256,104.6643,104.7933,16300.0
2014-10-24 12:20:00,129.95,129.96,129.87,129.91,9800.0,104.8095,104.8175,104.745,104.7772,9800.0
2014-10-24 12:25:00,129.87,129.94,129.82,129.93,8000.0,104.745,104.8014,104.7046,104.7933,8000.0
2014-10-24 12:30:00,129.94,130.0,129.93,129.97,8500.0,104.8014,104.8498,104.7933,104.8256,8500.0
2014-10-24 12:35:00,129.99,129.99,129.87,129.97,9800.0,104.8417,104.8417,104.745,104.8256,9800.0
2014-10-24 12:40:00,129.95,129.97,129.86,129.87,9200.0,104.8095,104.8256,104.7369,104.745,9200.0
2014-10-24 12:45:00,129.87,129.97,129.8,129.96,7800.0,104.745,104.8256,104.6885,104.8175,7800.0
2014-10-24 12:50:00,129.97,129.98,129.79,129.79,14800.0,104.8256,104.8337,104.6804,104.6804,14800.0
2014-10-24 12:55:00,129.81,129.84,129.79,129.83,7200.0,104.6966,104.7208,104.6804,104.7127,7200.0
2014-10-24 13:00:00,129.85,129.88,129.69,129.72,21900.0,104.7288,104.753,104.5998,104.624,21900.0
2014-10-24 13:05:00,129.74,129.82,129.71,129.82,7200.0,104.6401,104.7046,104.6159,104.7046,7200.0
2014-10-24 13:10:00,129.82,129.84,129.76,129.78,8000.0,104.7046,104.7208,104.6562,104.6724,8000.0
2014-10-24 13:15:00,129.77,129.78,129.66,129.69,7900.0,104.6643,104.6724,104.5756,104.5998,7900.0
2014-10-24 13:20:00,129.69,129.71,129.63,129.65,13300.0,104.5998,104.6159,104.5514,104.5675,13300.0
2014-10-24 13:25:00,129.66,129.72,129.65,129.72,10100.0,104.5756,104.624,104.5675,104.624,10100.0
2014-10-24 13:30:00,129.71,129.86,129.71,129.85,14600.0,104.6159,104.7369,104.6159,104.7288,14600.0
2014-10-24 13:35:00,129.86,129.91,129.83,129.9,11200.0,104.7369,104.7772,104.7127,104.7692,11200.0
2014-10-24 13:40:00,129.93,129.99,129.91,129.93,14500.0,104.7933,104.8417,104.7772,104.7933,14500.0
2014-10-24 13:45:00,129.92,130.0,129.92,129.99,9900.0,104.7853,104.8498,104.7853,104.8417,9900.0
2014-10-24 13:50:00,130.0,130.0,129.95,129.98,11000.0,104.8498,104.8498,104.8095,104.8337,11000.0
2014-10-24 13:55:00,129.96,129.97,129.87,129.9,16000.0,104.8175,104.8256,104.745,104.7692,16000.0
2014-10-24 14:00:00,129.93,129.97,129.83,129.88,12400.0,104.7933,104.8256,104.7127,104.753,12400.0
2014-10-24 14:05:00,129.89,130.09,129.88,130.09,17000.0,104.7611,104.9224,104.753,104.9224,17000.0
2014-10-24 14:10:00,130.08,130.11,130.0,130.02,12100.0,104.9143,104.9385,104.8498,104.8659,12100.0
2014-10-24 14:15:00,130.02,130.07,130.01,130.06,10700.0,104.8659,104.9063,104.8579,104.8982,10700.0
2014-10-24 14:20:00,130.06,130.14,130.06,130.12,11900.0,104.8982,104.9627,104.8982,104.9466,11900.0
2014-10-24 14:25:00,130.12,130.21,130.07,130.11,18300.0,104.9466,105.0192,104.9063,104.9385,18300.0
2014-10-24 14:30:00,130.12,130.19,130.1,130.16,11900.0,104.9466,105.003,104.9305,104.9789,11900.0
2014-10-24 14:35:00,130.16,130.19,130.06,130.13,13100.0,104.9789,105.003,104.8982,104.9547,13100.0
2014-10-24 14:40:00,130.11,130.18,130.08,130.15,17200.0,104.9385,104.995,104.9143,104.9708,17200.0
2014-10-24 14:45:00,130.16,130.16,130.03,130.12,27700.0,104.9789,104.9789,104.874,104.9466,27700.0
2014-10-24 14:50:00,130.12,130.18,130.12,130.17,9300.0,104.9466,104.995,104.9466,104.9869,9300.0
2014-10-24 14:55:00,130.18,130.2,130.1,130.1,19100.0,104.995,105.0111,104.9305,104.9305,19100.0
2014-10-24 15:00:00,130.08,130.09,129.97,130.03,25400.0,104.9143,104.9224,104.8256,104.874,25400.0
2014-10-24 15:05:00,130.03,130.03,129.96,130.03,12300.0,104.874,104.874,104.8175,104.874,12300.0
2014-10-24 15:10:00,130.04,130.08,129.99,130.06,18600.0,104.8821,104.9143,104.8417,104.8982,18600.0
2014-10-24 15:15:00,130.07,130.17,130.03,130.17,16000.0,104.9063,104.9869,104.874,104.9869,16000.0
2014-10-24 15:20:00,130.17,130.19,130.11,130.17,12400.0,104.9869,105.003,104.9385,104.9869,12400.0
2014-10-24 15:25:00,130.18,130.22,130.1,130.11,16600.0,104.995,105.0272,104.9305,104.9385,16600.0
2014-10-24 15:30:00,130.13,130.17,130.05,130.16,21000.0,104.9547,104.9869,104.8901,104.9789,21000.0
2014-10-24 15:35:00,130.15,130.23,130.13,130.23,21100.0,104.9708,105.0353,104.9547,105.0353,21100.0
2014-10-24 15:40:00,130.22,130.37,130.2,130.29,33600.0,105.0272,105.1482,105.0111,105.0837,33600.0
2014-10-24 15:45:00,130.3,130.41,130.25,130.35,35900.0,105.0918,105.1805,105.0514,105.1321,35900.0
2014-10-24 15:50:00,130.37,130.44,130.34,130.38,62300.0,105.1482,105.2047,105.124,105.1563,62300.0
2014-10-24 15:55:00,130.39,130.54,130.36,130.4,101300.0,105.1644,105.2853,105.1402,105.1724,101300.0
2014-10-27 09:30:00,129.24,130.23,129.24,130.09,113200.0,104.2368,105.0353,104.2368,104.9224,113200.0
2014-10-27 09:35:00,130.19,130.65,130.09,130.61,66100.0,105.003,105.3741,104.9224,105.3418,66100.0
2014-10-27 09:40:00,130.63,130.96,130.55,130.84,14900.0,105.3579,105.6241,105.2934,105.5273,14900.0
2014-10-27 09:45:00,130.91,130.91,130.71,130.87,19900.0,105.5838,105.5838,105.4224,105.5515,19900.0
2014-10-27 09:50:00,130.91,130.97,130.8,130.9,9200.0,105.5838,105.6321,105.495,105.5757,9200.0
2014-10-27 09:55:00,130.89,130.91,130.41,130.61,21400.0,105.5676,105.5838,105.1805,105.3418,21400.0
2014-10-27 10:00:00,130.55,130.55,130.22,130.42,11200.0,105.2934,105.2934,105.0272,105.1886,11200.0
2014-10-27 10:05:00,130.41,130.58,130.35,130.48,12900.0,105.1805,105.3176,105.1321,105.2369,12900.0
2014-10-27 10:10:00,130.59,130.78,130.57,130.71,14100.0,105.3257,105.4789,105.3095,105.4224,14100.0
2014-10-27 10:15:00,130.71,130.85,130.68,130.85,30700.0,105.4224,105.5354,105.3983,105.5354,30700.0
2014-10-27 10:20:00,130.81,130.96,130.78,130.91,14200.0,105.5031,105.6241,105.4789,105.5838,14200.0
2014-10-27 10:25:00,130.95,130.95,130.68,130.84,26900.0,105.616,105.616,105.3983,105.5273,26900.0
2014-10-27 10:30:00,130.82,130.87,130.7,130.76,36700.0,105.5112,105.5515,105.4144,105.4628,36700.0
2014-10-27 10:35:00,130.78,130.9,130.76,130.87,33900.0,105.4789,105.5757,105.4628,105.5515,33900.0
2014-10-27 10:40:00,130.89,131.23,130.84,131.17,67300.0,105.5676,105.8418,105.5273,105.7935,67300.0
2014-10-27 10:45:00,131.23,131.23,131.02,131.12,26000.0,105.8418,105.8418,105.6725,105.7531,26000.0
2014-10-27 10:50:00,131.12,131.12,130.92,131.0,9500.0,105.7531,105.7531,105.5918,105.6563,9500.0
2014-10-27 10:55:00,131.0,131.13,130.96,131.0,18800.0,105.6563,105.7612,105.6241,105.6563,18800.0
2014-10-27 11:00:00,131.0,131.05,130.85,130.99,15200.0,105.6563,105.6967,105.5354,105.6483,15200.0
2014-10-27 11:05:00,130.97,131.09,130.97,131.06,22200.0,105.6321,105.7289,105.6321,105.7047,22200.0
2014-10-27 11:10:00,131.09,131.2,131.06,131.12,13600.0,105.7289,105.8177,105.7047,105.7531,13600.0
2014-10-27 11:15:00,131.13,131.26,131.1,131.18,15500.0,105.7612,105.866,105.737,105.8015,15500.0
2014-10-27 11:20:00,131.19,131.19,131.03,131.09,8700.0,105.8096,105.8096,105.6805,105.7289,8700.0
2014-10-27 11:25:00,131.07,131.13,130.97,131.02,19400.0,105.7128,105.7612,105.6321,105.6725,19400.0
2014-10-27 11:30:00,131.02,131.15,130.99,131.06,10500.0,105.6725,105.7773,105.6483,105.7047,10500.0
2014-10-27 11:35:00,131.03,131.05,130.73,130.84,19800.0,105.6805,105.6967,105.4386,105.5273,19800.0
2014-10-27 11:40:00,130.81,130.98,130.79,130.97,9100.0,105.5031,105.6402,105.487,105.6321,9100.0
2014-10-27 11:45:00,130.97,130.97,130.7,130.7,15500.0,105.6321,105.6321,105.4144,105.4144,15500.0
2014-10-27 11:50:00,130.71,130.74,130.66,130.66,9800.0,105.4224,105.4466,105.3821,105.3821,9800.0
2014-10-27 11:55:00,130.66,130.74,130.66,130.72,4600.0,105.3821,105.4466,105.3821,105.4305,4600.0
2014-10-27 12:00:00,130.71,130.86,130.71,130.77,9300.0,105.4224,105.5434,105.4224,105.4708,9300.0
2014-10-27 12:05:00,130.86,130.9,130.8,130.88,8000.0,105.5434,105.5757,105.495,105.5596,8000.0
2014-10-27 12:10:00,130.87,130.89,130.8,130.83,12000.0,105.5515,105.5676,105.495,105.5192,12000.0
2014-10-27 12:15:00,130.85,130.86,130.7,130.7,4700.0,105.5354,105.5434,105.4144,105.4144,4700.0
2014-10-27 12:20:00,130.73,130.77,130.7,130.71,3400.0,105.4386,105.4708,105.4144,105.4224,3400.0
2014-10-27 12:25:00,130.71,130.79,130.68,130.75,6800.0,105.4224,105.487,105.3983,105.4547,6800.0
2014-10-27 12:30:00,130.72,130.75,130.61,130.67,4200.0,105.4305,105.4547,105.3418,105.3902,4200.0
2014-10-27 12:35:00,130.68,130.78,130.67,130.77,5800.0,105.3983,105.4789,105.3902,105.4708,5800.0
2014-10-27 12:40:00,130.76,130.83,130.75,130.83,3900.0,105.4628,105.5192,105.4547,105.5192,3900.0
2014-10-27 12:45:00,130.85,130.91,130.65,130.71,17000.0,105.5354,105.5838,105.3741,105.4224,17000.0
2014-10-27 12:50:00,130.71,130.72,130.66,130.7,5000.0,105.4224,105.4305,105.3821,105.4144,5000.0
2014-10-27 12:55:00,130.68,130.74,130.68,130.72,3800.0,105.3983,105.4466,105.3983,105.4305,3800.0
2014-10-27 13:00:00,130.73,130.86,130.7,130.83,8500.0,105.4386,105.5434,105.4144,105.5192,8500.0
2014-10-27 13:05:00,130.85,130.85,130.78,130.83,5600.0,105.5354,105.5354,105.4789,105.5192,5600.0
2014-10-27 13:10:00,130.84,130.94,130.8,130.93,11700.0,105.5273,105.608,105.495,105.5999,11700.0
2014-10-27 13:15:00,130.92,130.94,130.81,130.89,10800.0,105.5918,105.608,105.5031,105.5676,10800.0
2014-10-27 13:20:00,130.86,130.86,130.72,130.72,12500.0,105.5434,105.5434,105.4305,105.4305,12500.0
2014-10-27 13:25:00,130.71,130.72,130.64,130.68,8900.0,105.4224,105.4305,105.366,105.3983,8900.0
2014-10-27 13:30:00,130.7,130.71,130.62,130.62,8700.0,105.4144,105.4224,105.3499,105.3499,8700.0
2014-10-27 13:35:00,130.64,130.74,130.57,130.7,7200.0,105.366,105.4466,105.3095,105.4144,7200.0
2014-10-27 13:40:00,130.7,130.74,130.63,130.63,4500.0,105.4144,105.4466,105.3579,105.3579,4500.0
2014-10-27 13:45:00,130.66,130.7,130.61,130.67,7600.0,105.3821,105.4144,105.3418,105.3902,7600.0
2014-10-27 13:50:00,130.66,130.66,130.57,130.63,7200.0,105.3821,105.3821,105.3095,105.3579,7200.0
2014-10-27 13:55:00,130.63,130.63,130.54,130.57,6800.0,105.3579,105.3579,105.2853,105.3095,6800.0
2014-10-27 14:00:00,130.56,130.59,130.51,130.54,6900.0,105.3015,105.3257,105.2611,105.2853,6900.0
2014-10-27 14:05:00,130.54,130.63,130.5,130.61,9800.0,105.2853,105.3579,105.2531,105.3418,9800.0
2014-10-27 14:10:00,130.62,130.67,130.56,130.67,8100.0,105.3499,105.3902,105.3015,105.3902,8100.0
2014-10-27 14:15:00,130.7,130.88,130.66,130.84,23900.0,105.4144,105.5596,105.3821,105.5273,23900.0
2014-10-27 14:20:00,130.85,130.85,130.72,130.72,8800.0,105.5354,105.5354,105.4305,105.4305,8800.0
2014-10-27 14:25:00,130.72,130.72,130.6,130.67,5600.0,105.4305,105.4305,105.3337,105.3902,5600.0
2014-10-27 14:30:00,130.68,130.78,130.58,130.78,8000.0,105.3983,105.4789,105.3176,105.4789,8000.0
2014-10-27 14:35:00,130.78,130.85,130.76,130.84,5800.0,105.4789,105.5354,105.4628,105.5273,5800.0
2014-10-27 14:40:00,130.82,130.88,130.82,130.84,3700.0,105.5112,105.5596,105.5112,105.5273,3700.0
2014-10-27 14:45:00,130.86,130.87,130.82,130.83,14800.0,105.5434,105.5515,105.5112,105.5192,14800.0
2014-10-27 14:50:00,130.83,130.87,130.68,130.69,11300.0,105.5192,105.5515,105.3983,105.4063,11300.0
2014-10-27 14:55:00,130.66,130.67,130.6,130.67,10100.0,105.3821,105.3902,105.3337,105.3902,10100.0
2014-10-27 15:00:00,130.73,130.82,130.72,130.81,5500.0,105.4386,105.5112,105.4305,105.5031,5500.0
2014-10-27 15:05:00,130.83,130.87,130.65,130.65,16000.0,105.5192,105.5515,105.3741,105.3741,16000.0
2014-10-27 15:10:00,130.62,130.67,130.58,130.65,19900.0,105.3499,105.3902,105.3176,105.3741,19900.0
2014-10-27 15:15:00,130.66,130.8,130.65,130.79,7900.0,105.3821,105.495,105.3741,105.487,7900.0
2014-10-27 15:20:00,130.78,130.79,130.7,130.7,6800.0,105.4789,105.487,105.4144,105.4144,6800.0
2014-10-27 15:25:00,130.71,130.73,130.52,130.52,28900.0,105.4224,105.4386,105.2692,105.2692,28900.0
2014-10-27 15:30:00,130.52,130.75,130.52,130.73,12700.0,105.2692,105.4547,105.2692,105.4386,12700.0
2014-10-27 15:35:00,130.73,130.78,130.67,130.74,12200.0,105.4386,105.4789,105.3902,105.4466,12200.0
2014-10-27 15:40:00,130.73,130.9,130.69,130.87,15000.0,105.4386,105.5757,105.4063,105.5515,15000.0
2014-10-27 15:45:00,130.88,130.9,130.78,130.87,15200.0,105.5596,105.5757,105.4789,105.5515,15200.0
2014-10-27 15:50:00,130.86,130.93,130.83,130.89,29800.0,105.5434,105.5999,105.5192,105.5676,29800.0
2014-10-27 15:55:00,130.9,131.04,130.86,130.9,86500.0,105.5757,105.6886,105.5434,105.5757,86500.0
2014-10-28 09:30:00,130.97,131.25,130.76,131.25,55200.0,105.6321,105.858,105.4628,105.858,55200.0
2014-10-28 09:35:00,131.28,131.5,131.23,131.34,39500.0,105.8822,106.0596,105.8418,105.9306,39500.0
2014-10-28 09:40:00,131.37,131.4,131.01,131.09,29900.0,105.9548,105.979,105.6644,105.7289,29900.0
2014-10-28 09:45:00,131.12,131.12,130.91,131.03,17600.0,105.7531,105.7531,105.5838,105.6805,17600.0
2014-10-28 09:50:00,131.0,131.12,130.83,130.83,9300.0,105.6563,105.7531,105.5192,105.5192,9300.0
2014-10-28 09:55:00,130.79,130.79,130.55,130.55,9700.0,105.487,105.487,105.2934,105.2934,9700.0
2014-10-28 10:00:00,130.64,130.86,130.52,130.67,13500.0,105.366,105.5434,105.2692,105.3902,13500.0
2014-10-28 10:05:00,130.72,130.76,130.5,130.59,12100.0,105.4305,105.4628,105.2531,105.3257,12100.0
2014-10-28 10:10:00,130.63,130.64,130.49,130.51,15200.0,105.3579,105.366,105.245,105.2611,15200.0
2014-10-28 10:15:00,130.49,130.73,130.47,130.64,18000.0,105.245,105.4386,105.2289,105.366,18000.0
2014-10-28 10:20:00,130.59,130.62,130.46,130.62,9600.0,105.3257,105.3499,105.2208,105.3499,9600.0
2014-10-28 10:25:00,130.63,130.82,130.59,130.76,20200.0,105.3579,105.5112,105.3257,105.4628,20200.0
2014-10-28 10:30:00,130.75,130.79,130.54,130.61,21900.0,105.4547,105.487,105.2853,105.3418,21900.0
2014-10-28 10:35:00,130.56,130.62,130.52,130.59,10500.0,105.3015,105.3499,105.2692,105.3257,10500.0
2014-10-28 10:40:00,130.6,130.63,130.49,130.63,19700.0,105.3337,105.3579,105.245,105.3579,19700.0
2014-10-28 10:45:00,130.63,130.64,130.45,130.53,18400.0,105.3579,105.366,105.2127,105.2773,18400.0
2014-10-28 10:50:00,130.53,130.55,130.42,130.43,10300.0,105.2773,105.2934,105.1886,105.1966,10300.0
2014-10-28 10:55:00,130.43,130.52,130.43,130.48,7200.0,105.1966,105.2692,105.1966,105.2369,7200.0
2014-10-28 11:00:00,130.5,130.59,130.46,130.56,6100.0,105.2531,105.3257,105.2208,105.3015,6100.0
2014-10-28 11:05:00,130.53,130.63,130.52,130.53,6200.0,105.2773,105.3579,105.2692,105.2773,6200.0
2014-10-28 11:10:00,130.51,130.52,130.45,130.5,8300.0,105.2611,105.2692,105.2127,105.2531,8300.0
2014-10-28 11:15:00,130.5,130.63,130.49,130.63,16100.0,105.2531,105.3579,105.245,105.3579,16100.0
2014-10-28 11:20:00,130.65,130.66,130.53,130.56,7500.0,105.3741,105.3821,105.2773,105.3015,7500.0
2014-10-28 11:25:00,130.53,130.58,130.53,130.57,4600.0,105.2773,105.3176,105.2773,105.3095,4600.0
2014-10-28 11:30:00,130.55,130.58,130.49,130.49,6900.0,105.2934,105.3176,105.245,105.245,6900.0
2014-10-28 11:35:00,130.48,130.55,130.39,130.53,16400.0,105.2369,105.2934,105.1644,105.2773,16400.0
2014-10-28 11:40:00,130.53,130.59,130.48,130.5,8600.0,105.2773,105.3257,105.2369,105.2531,8600.0
2014-10-28 11:45:00,130.5,130.53,130.46,130.47,6500.0,105.2531,105.2773,105.2208,105.2289,6500.0
2014-10-28 11:50:00,130.45,130.47,130.4,130.41,4400.0,105.2127,105.2289,105.1724,105.1805,4400.0
2014-10-28 11:55:00,130.41,130.41,130.23,130.23,16100.0,105.1805,105.1805,105.0353,105.0353,16100.0
2014-10-28 12:00:00,130.24,130.25,130.16,130.24,12800.0,105.0434,105.0514,104.9789,105.0434,12800.0
2014-10-28 12:05:00,130.23,130.41,130.21,130.39,14500.0,105.0353,105.1805,105.0192,105.1644,14500.0
2014-10-28 12:10:00,130.41,130.49,130.4,130.47,7300.0,105.1805,105.245,105.1724,105.2289,7300.0
2014-10-28 12:15:00,130.5,130.5,130.38,130.42,6400.0,105.2531,105.2531,105.1563,105.1886,6400.0
2014-10-28 12:20:00,130.43,130.53,130.43,130.52,3900.0,105.1966,105.2773,105.1966,105.2692,3900.0
2014-10-28 12:25:00,130.54,130.56,130.43,130.43,7800.0,105.2853,105.3015,105.1966,105.1966,7800.0
2014-10-28 12:30:00,130.44,130.44,130.37,130.37,7200.0,105.2047,105.2047,105.1482,105.1482,7200.0
2014-10-28 12:35:00,130.35,130.35,130.3,130.34,10700.0,105.1321,105.1321,105.0918,105.124,10700.0
2014-10-28 12:40:00,130.36,130.41,130.36,130.38,3300.0,105.1402,105.1805,105.1402,105.1563,3300.0
2014-10-28 12:45:00,130.38,130.38,130.31,130.36,4900.0,105.1563,105.1563,105.0998,105.1402,4900.0
2014-10-28 12:50:00,130.36,130.44,130.36,130.44,4200.0,105.1402,105.2047,105.1402,105.2047,4200.0
2014-10-28 12:55:00,130.43,130.44,130.41,130.42,4100.0,105.1966,105.2047,105.1805,105.1886,4100.0
2014-10-28 13:00:00,130.43,130.45,130.4,130.44,7100.0,105.1966,105.2127,105.1724,105.2047,7100.0
2014-10-28 13:05:00,130.44,130.44,130.38,130.39,8100.0,105.2047,105.2047,105.1563,105.1644,8100.0
2014-10-28 13:10:00,130.4,130.45,130.39,130.45,2400.0,105.1724,105.2127,105.1644,105.2127,2400.0
2014-10-28 13:15:00,130.43,130.51,130.43,130.48,4900.0,105.1966,105.2611,105.1966,105.2369,4900.0
2014-10-28 13:20:00,130.47,130.48,130.44,130.44,2800.0,105.2289,105.2369,105.2047,105.2047,2800.0
2014-10-28 13:25:00,130.45,130.45,130.39,130.43,5600.0,105.2127,105.2127,105.1644,105.1966,5600.0
2014-10-28 13:30:00,130.44,130.5,130.44,130.49,5200.0,105.2047,105.2531,105.2047,105.245,5200.0
2014-10-28 13:35:00,130.51,130.51,130.48,130.5,13000.0,105.2611,105.2611,105.2369,105.2531,13000.0
2014-10-28 13:40:00,130.5,130.56,130.49,130.53,7800.0,105.2531,105.3015,105.245,105.2773,7800.0
2014-10-28 13:45:00,130.52,130.59,130.49,130.58,8300.0,105.2692,105.3257,105.245,105.3176,8300.0
2014-10-28 13:50:00,130.56,130.59,130.52,130.52,6700.0,105.3015,105.3257,105.2692,105.2692,6700.0
2014-10-28 13:55:00,130.53,130.54,130.49,130.52,5700.0,105.2773,105.2853,105.245,105.2692,5700.0
2014-10-28 14:00:00,130.53,130.56,130.44,130.52,8800.0,105.2773,105.3015,105.2047,105.2692,8800.0
2014-10-28 14:05:00,130.5,130.56,130.49,130.51,11400.0,105.2531,105.3015,105.245,105.2611,11400.0
2014-10-28 14:10:00,130.49,130.49,130.41,130.45,6400.0,105.245,105.245,105.1805,105.2127,6400.0
2014-10-28 14:15:00,130.45,130.51,130.39,130.39,15400.0,105.2127,105.2611,105.1644,105.1644,15400.0
2014-10-28 14:20:00,130.4,130.54,130.4,130.48,11200.0,105.1724,105.2853,105.1724,105.2369,11200.0
2014-10-28 14:25:00,130.48,130.6,130.46,130.6,7200.0,105.2369,105.3337,105.2208,105.3337,7200.0
2014-10-28 14:30:00,130.65,130.73,130.65,130.7,6900.0,105.3741,105.4386,105.3741,105.4144,6900.0
2014-10-28 14:35:00,130.7,130.73,130.66,130.7,5700.0,105.4144,105.4386,105.3821,105.4144,5700.0
2014-10-28 14:40:00,130.7,130.71,130.63,130.65,6000.0,105.4144,105.4224,105.3579,105.3741,6000.0
2014-10-28 14:45:00,130.65,130.67,130.57,130.59,10100.0,105.3741,105.3902,105.3095,105.3257,10100.0
2014-10-28 14:50:00,130.6,130.72,130.6,130.71,7800.0,105.3337,105.4305,105.3337,105.4224,7800.0
2014-10-28 14:55:00,130.72,130.73,130.63,130.64,13800.0,105.4305,105.4386,105.3579,105.366,13800.0
2014-10-28 15:00:00,130.64,130.85,130.61,130.85,36400.0,105.366,105.5354,105.3418,105.5354,36400.0
2014-10-28 15:05:00,130.86,130.95,130.85,130.87,19700.0,105.5434,105.616,105.5354,105.5515,19700.0
2014-10-28 15:10:00,130.86,130.92,130.79,130.89,22300.0,105.5434,105.5918,105.487,105.5676,22300.0
2014-10-28 15:15:00,130.91,130.97,130.89,130.97,20900.0,105.5838,105.6321,105.5676,105.6321,20900.0
2014-10-28 15:20:00,130.97,130.97,130.85,130.87,23200.0,105.6321,105.6321,105.5354,105.5515,23200.0
2014-10-28 15:25:00,130.87,130.92,130.84,130.9,18700.0,105.5515,105.5918,105.5273,105.5757,18700.0
2014-10-28 15:30:00,130.89,130.97,130.83,130.9,24300.0,105.5676,105.6321,105.5192,105.5757,24300.0
2014-10-28 15:35:00,130.91,130.97,130.86,130.89,22900.0,105.5838,105.6321,105.5434,105.5676,22900.0
2014-10-28 15:40:00,130.9,130.93,130.81,130.9,19200.0,105.5757,105.5999,105.5031,105.5757,19200.0
2014-10-28 15:45:00,130.91,130.91,130.8,130.82,18400.0,105.5838,105.5838,105.495,105.5112,18400.0
2014-10-28 15:50:00,130.81,130.96,130.81,130.94,33900.0,105.5031,105.6241,105.5031,105.608,33900.0
2014-10-28 15:55:00,130.94,131.09,130.91,131.06,65100.0,105.608,105.7289,105.5838,105.7047,65100.0
2014-10-29 09:30:00,131.22,131.48,131.03,131.46,60400.0,105.8338,106.0435,105.6805,106.0274,60400.0
2014-10-29 09:35:00,131.47,131.83,131.4,131.63,33700.0,106.0354,106.3258,105.979,106.1645,33700.0
2014-10-29 09:40:00,131.62,131.64,131.45,131.64,7400.0,106.1564,106.1725,106.0193,106.1725,7400.0
2014-10-29 09:45:00,131.69,131.88,131.64,131.88,11600.0,106.2129,106.3661,106.1725,106.3661,11600.0
2014-10-29 09:50:00,131.84,131.85,131.45,131.61,10700.0,106.3338,106.3419,106.0193,106.1483,10700.0
2014-10-29 09:55:00,131.62,131.63,131.37,131.58,7700.0,106.1564,106.1645,105.9548,106.1241,7700.0
2014-10-29 10:00:00,131.59,131.76,131.54,131.66,14400.0,106.1322,106.2693,106.0919,106.1887,14400.0
2014-10-29 10:05:00,131.66,131.66,131.46,131.46,8100.0,106.1887,106.1887,106.0274,106.0274,8100.0
2014-10-29 10:10:00,131.49,131.6,131.4,131.44,15900.0,106.0515,106.1403,105.979,106.0112,15900.0
2014-10-29 10:15:00,131.47,131.49,131.35,131.43,24800.0,106.0354,106.0515,105.9386,106.0032,24800.0
2014-10-29 10:20:00,131.4,131.47,131.35,131.46,9000.0,105.979,106.0354,105.9386,106.0274,9000.0
2014-10-29 10:25:00,131.47,131.5,131.35,131.35,19100.0,106.0354,106.0596,105.9386,105.9386,19100.0
2014-10-29 10:30:00,131.38,131.5,131.28,131.45,13900.0,105.9628,106.0596,105.8822,106.0193,13900.0
2014-10-29 10:35:00,131.49,131.65,131.37,131.65,22100.0,106.0515,106.1806,105.9548,106.1806,22100.0
2014-10-29 10:40:00,131.67,131.68,131.5,131.65,9600.0,106.1967,106.2048,106.0596,106.1806,9600.0
2014-10-29 10:45:00,131.66,131.66,131.51,131.57,7300.0,106.1887,106.1887,106.0677,106.1161,7300.0
2014-10-29 10:50:00,131.57,131.62,131.47,131.58,8900.0,106.1161,106.1564,106.0354,106.1241,8900.0
2014-10-29 10:55:00,131.6,131.72,131.59,131.71,10200.0,106.1403,106.237,106.1322,106.229,10200.0
2014-10-29 11:00:00,131.71,131.75,131.45,131.54,30400.0,106.229,106.2612,106.0193,106.0919,30400.0
2014-10-29 11:05:00,131.56,131.68,131.5,131.6,12600.0,106.108,106.2048,106.0596,106.1403,12600.0
2014-10-29 11:10:00,131.55,131.55,131.35,131.35,6800.0,106.0999,106.0999,105.9386,105.9386,6800.0
2014-10-29 11:15:00,131.35,131.46,131.31,131.46,7700.0,105.9386,106.0274,105.9064,106.0274,7700.0
2014-10-29 11:20:00,131.45,131.61,131.45,131.6,8000.0,106.0193,106.1483,106.0193,106.1403,8000.0
2014-10-29 11:25:00,131.6,131.69,131.5,131.51,9000.0,106.1403,106.2129,106.0596,106.0677,9000.0
2014-10-29 11:30:00,131.54,131.62,131.53,131.59,5700.0,106.0919,106.1564,106.0838,106.1322,5700.0
2014-10-29 11:35:00,131.57,131.59,131.44,131.52,6400.0,106.1161,106.1322,106.0112,106.0757,6400.0
2014-10-29 11:40:00,131.5,131.57,131.5,131.56,2800.0,106.0596,106.1161,106.0596,106.108,2800.0
2014-10-29 11:45:00,131.56,131.58,131.51,131.57,6900.0,106.108,106.1241,106.0677,106.1161,6900.0
2014-10-29 11:50:00,131.57,131.61,131.56,131.6,4400.0,106.1161,106.1483,106.108,106.1403,4400.0
2014-10-29 11:55:00,131.59,131.65,131.59,131.63,6900.0,106.1322,106.1806,106.1322,106.1645,6900.0
2014-10-29 12:00:00,131.63,131.69,131.44,131.45,6300.0,106.1645,106.2129,106.0112,106.0193,6300.0
2014-10-29 12:05:00,131.44,131.58,131.43,131.55,7200.0,106.0112,106.1241,106.0032,106.0999,7200.0
2014-10-29 12:10:00,131.54,131.65,131.5,131.64,10800.0,106.0919,106.1806,106.0596,106.1725,10800.0
2014-10-29 12:15:00,131.64,131.71,131.64,131.67,13000.0,106.1725,106.229,106.1725,106.1967,13000.0
2014-10-29 12:20:00,131.67,131.67,131.48,131.55,23900.0,106.1967,106.1967,106.0435,106.0999,23900.0
2014-10-29 12:25:00,131.56,131.56,131.31,131.35,10600.0,106.108,106.108,105.9064,105.9386,10600.0
2014-10-29 12:30:00,131.35,131.4,131.32,131.39,5600.0,105.9386,105.979,105.9144,105.9709,5600.0
2014-10-29 12:35:00,131.4,131.44,131.33,131.38,8800.0,105.979,106.0112,105.9225,105.9628,8800.0
2014-10-29 12:40:00,131.37,131.5,131.37,131.44,5600.0,105.9548,106.0596,105.9548,106.0112,5600.0
2014-10-29 12:45:00,131.43,131.51,131.37,131.49,6500.0,106.0032,106.0677,105.9548,106.0515,6500.0
2014-10-29 12:50:00,131.49,131.51,131.39,131.46,10700.0,106.0515,106.0677,105.9709,106.0274,10700.0
2014-10-29 12:55:00,131.45,131.51,131.42,131.42,5000.0,106.0193,106.0677,105.9951,105.9951,5000.0
2014-10-29 13:00:00,131.44,131.47,131.41,131.45,3400.0,106.0112,106.0354,105.987,106.0193,3400.0
2014-10-29 13:05:00,131.45,131.53,131.44,131.53,9000.0,106.0193,106.0838,106.0112,106.0838,9000.0
2014-10-29 13:10:00,131.49,131.56,131.43,131.55,5400.0,106.0515,106.108,106.0032,106.0999,5400.0
2014-10-29 13:15:00,131.55,131.59,131.53,131.55,7400.0,106.0999,106.1322,106.0838,106.0999,7400.0
2014-10-29 13:20:00,131.56,131.59,131.56,131.56,4800.0,106.108,106.1322,106.108,106.108,4800.0
2014-10-29 13:25:00,131.56,131.71,131.56,131.71,6000.0,106.108,106.229,106.108,106.229,6000.0
2014-10-29 13:30:00,131.71,131.72,131.57,131.57,10100.0,106.229,106.237,106.1161,106.1161,10100.0
2014-10-29 13:35:00,131.58,131.63,131.57,131.63,8300.0,106.1241,106.1645,106.1161,106.1645,8300.0
2014-10-29 13:40:00,131.63,131.66,131.61,131.64,7000.0,106.1645,106.1887,106.1483,106.1725,7000.0
2014-10-29 13:45:00,131.64,131.68,131.63,131.65,9000.0,106.1725,106.2048,106.1645,106.1806,9000.0
2014-10-29 13:50:00,131.63,131.68,131.6,131.67,5800.0,106.1645,106.2048,106.1403,106.1967,5800.0
2014-10-29 13:55:00,131.67,131.74,131.62,131.72,14400.0,106.1967,106.2532,106.1564,106.237,14400.0
2014-10-29 14:00:00,131.7,131.71,131.14,131.36,65100.0,106.2209,106.229,105.7693,105.9467,65100.0
2014-10-29 14:05:00,131.37,131.38,131.12,131.35,17000.0,105.9548,105.9628,105.7531,105.9386,17000.0
2014-10-29 14:10:00,131.36,131.45,131.13,131.16,16500.0,105.9467,106.0193,105.7612,105.7854,16500.0
2014-10-29 14:15:00,131.16,131.18,130.93,131.11,25800.0,105.7854,105.8015,105.5999,105.7451,25800.0
2014-10-29 14:20:00,131.14,131.37,131.12,131.36,20700.0,105.7693,105.9548,105.7531,105.9467,20700.0
2014-10-29 14:25:00,131.34,131.51,131.32,131.4,24300.0,105.9306,106.0677,105.9144,105.979,24300.0
2014-10-29 14:30:00,131.41,131.51,131.28,131.38,11800.0,105.987,106.0677,105.8822,105.9628,11800.0
2014-10-29 14:35:00,131.41,131.52,131.36,131.38,10300.0,105.987,106.0757,105.9467,105.9628,10300.0
2014-10-29 14:40:00,131.38,131.56,131.36,131.42,10100.0,105.9628,106.108,105.9467,105.9951,10100.0
2014-10-29 14:45:00,131.43,131.44,131.19,131.29,12700.0,106.0032,106.0112,105.8096,105.8902,12700.0
2014-10-29 14:50:00,131.28,131.3,131.13,131.23,10800.0,105.8822,105.8983,105.7612,105.8418,10800.0
2014-10-29 14:55:00,131.23,131.4,131.14,131.36,15500.0,105.8418,105.979,105.7693,105.9467,15500.0
2014-10-29 15:00:00,131.32,131.43,131.23,131.27,15300.0,105.9144,106.0032,105.8418,105.8741,15300.0
2014-10-29 15:05:00,131.27,131.33,131.13,131.16,21900.0,105.8741,105.9225,105.7612,105.7854,21900.0
2014-10-29 15:10:00,131.17,131.3,131.08,131.28,17400.0,105.7935,105.8983,105.7209,105.8822,17400.0
2014-10-29 15:15:00,131.26,131.51,131.24,131.51,20800.0,105.866,106.0677,105.8499,106.0677,20800.0
2014-10-29 15:20:00,131.49,131.62,131.41,131.52,32200.0,106.0515,106.1564,105.987,106.0757,32200.0
2014-10-29 15:25:00,131.52,131.66,131.52,131.65,26700.0,106.0757,106.1887,106.0757,106.1806,26700.0
2014-10-29 15:30:00,131.69,131.95,131.69,131.77,59800.0,106.2129,106.4226,106.2129,106.2774,59800.0
2014-10-29 15:35:00,131.78,131.93,131.69,131.92,38000.0,106.2854,106.4064,106.2129,106.3984,38000.0
2014-10-29 15:40:00,131.93,131.99,131.88,131.94,28700.0,106.4064,106.4548,106.3661,106.4145,28700.0
2014-10-29 15:45:00,131.93,132.0,131.87,131.89,47700.0,106.4064,106.4629,106.358,106.3742,47700.0
2014-10-29 15:50:00,131.89,131.91,131.79,131.85,48200.0,106.3742,106.3903,106.2935,106.3419,48200.0
2014-10-29 15:55:00,131.84,131.98,131.82,131.93,85100.0,106.3338,106.4467,106.3177,106.4064,85100.0
2014-10-30 09:30:00,131.5,131.83,131.33,131.62,29700.0,106.0596,106.3258,105.9225,106.1564,29700.0
2014-10-30 09:35:00,131.65,131.83,131.52,131.62,22100.0,106.1806,106.3258,106.0757,106.1564,22100.0
2014-10-30 09:40:00,131.5,131.71,131.5,131.68,9900.0,106.0596,106.229,106.0596,106.2048,9900.0
2014-10-30 09:45:00,131.69,131.95,131.53,131.95,12600.0,106.2129,106.4226,106.0838,106.4226,12600.0
2014-10-30 09:50:00,131.98,132.27,131.91,132.22,49900.0,106.4467,106.6806,106.3903,106.6403,49900.0
2014-10-30 09:55:00,132.27,132.3,131.96,132.06,28100.0,106.6806,106.7048,106.4306,106.5113,28100.0
2014-10-30 10:00:00,132.05,132.13,131.87,132.09,14700.0,106.5032,106.5677,106.358,106.5355,14700.0
2014-10-30 10:05:00,132.09,132.09,131.98,132.04,7100.0,106.5355,106.5355,106.4467,106.4951,7100.0
2014-10-30 10:10:00,132.08,132.08,131.81,131.91,9000.0,106.5274,106.5274,106.3096,106.3903,9000.0
2014-10-30 10:15:00,131.94,132.07,131.8,132.07,8200.0,106.4145,106.5193,106.3016,106.5193,8200.0
2014-10-30 10:20:00,132.03,132.03,131.86,131.86,8300.0,106.4871,106.4871,106.35,106.35,8300.0
2014-10-30 10:25:00,131.86,132.03,131.86,132.03,4000.0,106.35,106.4871,106.35,106.4871,4000.0
2014-10-30 10:30:00,132.02,132.05,131.93,131.93,5600.0,106.479,106.5032,106.4064,106.4064,5600.0
2014-10-30 10:35:00,131.99,131.99,131.81,131.86,7900.0,106.4548,106.4548,106.3096,106.35,7900.0
2014-10-30 10:40:00,131.86,131.89,131.81,131.89,2900.0,106.35,106.3742,106.3096,106.3742,2900.0
2014-10-30 10:45:00,131.88,131.93,131.83,131.83,3700.0,106.3661,106.4064,106.3258,106.3258,3700.0
2014-10-30 10:50:00,131.78,131.84,131.76,131.8,4600.0,106.2854,106.3338,106.2693,106.3016,4600.0
2014-10-30 10:55:00,131.84,132.05,131.8,132.05,6600.0,106.3338,106.5032,106.3016,106.5032,6600.0
2014-10-30 11:00:00,132.04,132.1,132.0,132.03,7100.0,106.4951,106.5435,106.4629,106.4871,7100.0
2014-10-30 11:05:00,132.04,132.06,131.98,132.04,6400.0,106.4951,106.5113,106.4467,106.4951,6400.0
2014-10-30 11:10:00,132.04,132.07,132.02,132.06,12500.0,106.4951,106.5193,106.479,106.5113,12500.0
2014-10-30 11:15:00,132.08,132.29,132.06,132.25,12600.0,106.5274,106.6968,106.5113,106.6645,12600.0
2014-10-30 11:20:00,132.25,132.38,132.24,132.37,12200.0,106.6645,106.7694,106.6564,106.7613,12200.0
2014-10-30 11:25:00,132.37,132.5,132.37,132.5,39700.0,106.7613,106.8661,106.7613,106.8661,39700.0
2014-10-30 11:30:00,132.5,132.56,132.4,132.48,14300.0,106.8661,106.9145,106.7855,106.85,14300.0
2014-10-30 11:35:00,132.49,132.58,132.46,132.52,11800.0,106.8581,106.9307,106.8339,106.8823,11800.0
2014-10-30 11:40:00,132.52,132.57,132.5,132.5,10600.0,106.8823,106.9226,106.8661,106.8661,10600.0
2014-10-30 11:45:00,132.52,132.6,132.51,132.57,11200.0,106.8823,106.9468,106.8742,106.9226,11200.0
2014-10-30 11:50:00,132.55,132.55,132.49,132.55,5400.0,106.9065,106.9065,106.8581,106.9065,5400.0
2014-10-30 11:55:00,132.51,132.57,132.5,132.52,4100.0,106.8742,106.9226,106.8661,106.8823,4100.0
2014-10-30 12:00:00,132.53,132.58,132.5,132.54,2100.0,106.8903,106.9307,106.8661,106.8984,2100.0
2014-10-30 12:05:00,132.55,132.55,132.45,132.51,6100.0,106.9065,106.9065,106.8258,106.8742,6100.0
2014-10-30 12:10:00,132.53,132.55,132.45,132.55,6000.0,106.8903,106.9065,106.8258,106.9065,6000.0
2014-10-30 12:15:00,132.55,132.56,132.48,132.52,6700.0,106.9065,106.9145,106.85,106.8823,6700.0
2014-10-30 12:20:00,132.54,132.65,132.53,132.62,17300.0,106.8984,106.9871,106.8903,106.9629,17300.0
2014-10-30 12:25:00,132.59,132.68,132.59,132.64,6800.0,106.9387,107.0113,106.9387,106.9791,6800.0
2014-10-30 12:30:00,132.64,132.88,132.64,132.83,19900.0,106.9791,107.1726,106.9791,107.1323,19900.0
2014-10-30 12:35:00,132.84,132.84,132.77,132.77,5700.0,107.1404,107.1404,107.0839,107.0839,5700.0
2014-10-30 12:40:00,132.76,132.86,132.73,132.84,6800.0,107.0758,107.1565,107.0517,107.1404,6800.0
2014-10-30 12:45:00,132.87,132.92,132.85,132.88,6500.0,107.1646,107.2049,107.1484,107.1726,6500.0
2014-10-30 12:50:00,132.88,132.88,132.83,132.86,5400.0,107.1726,107.1726,107.1323,107.1565,5400.0
2014-10-30 12:55:00,132.85,132.91,132.85,132.91,10100.0,107.1484,107.1968,107.1484,107.1968,10100.0
2014-10-30 13:00:00,132.92,132.94,132.75,132.78,17900.0,107.2049,107.221,107.0678,107.092,17900.0
2014-10-30 13:05:00,132.78,132.79,132.7,132.78,11500.0,107.092,107.1,107.0275,107.092,11500.0
2014-10-30 13:10:00,132.78,132.84,132.78,132.8,2700.0,107.092,107.1404,107.092,107.1081,2700.0
2014-10-30 13:15:00,132.8,133.11,132.77,133.0,25900.0,107.1081,107.3581,107.0839,107.2694,25900.0
2014-10-30 13:20:00,133.0,133.15,132.97,133.11,20100.0,107.2694,107.3904,107.2452,107.3581,20100.0
2014-10-30 13:25:00,133.07,133.19,133.07,133.19,9800.0,107.3259,107.4227,107.3259,107.4227,9800.0
2014-10-30 13:30:00,133.18,133.21,133.12,133.12,6800.0,107.4146,107.4388,107.3662,107.3662,6800.0
2014-10-30 13:35:00,133.13,133.16,133.06,133.13,5700.0,107.3743,107.3985,107.3178,107.3743,5700.0
2014-10-30 13:40:00,133.11,133.15,133.05,133.11,11000.0,107.3581,107.3904,107.3097,107.3581,11000.0
2014-10-30 13:45:00,133.09,133.11,133.04,133.07,3800.0,107.342,107.3581,107.3017,107.3259,3800.0
2014-10-30 13:50:00,133.06,133.19,133.06,133.16,5200.0,107.3178,107.4227,107.3178,107.3985,5200.0
2014-10-30 13:55:00,133.17,133.25,133.12,133.12,14100.0,107.4065,107.4711,107.3662,107.3662,14100.0
2014-10-30 14:00:00,133.16,133.17,133.11,133.16,5100.0,107.3985,107.4065,107.3581,107.3985,5100.0
2014-10-30 14:05:00,133.17,133.28,133.16,133.28,12200.0,107.4065,107.4952,107.3985,107.4952,12200.0
2014-10-30 14:10:00,133.24,133.31,133.17,133.17,3800.0,107.463,107.5194,107.4065,107.4065,3800.0
2014-10-30 14:15:00,133.19,133.2,132.97,132.98,19900.0,107.4227,107.4307,107.2452,107.2533,19900.0
2014-10-30 14:20:00,133.0,133.1,132.89,133.1,10000.0,107.2694,107.3501,107.1807,107.3501,10000.0
2014-10-30 14:25:00,133.07,133.07,133.01,133.03,5100.0,107.3259,107.3259,107.2775,107.2936,5100.0
2014-10-30 14:30:00,133.02,133.06,132.97,132.97,8800.0,107.2855,107.3178,107.2452,107.2452,8800.0
2014-10-30 14:35:00,132.96,132.97,132.86,132.89,5600.0,107.2372,107.2452,107.1565,107.1807,5600.0
2014-10-30 14:40:00,132.9,133.02,132.9,132.98,5000.0,107.1888,107.2855,107.1888,107.2533,5000.0
2014-10-30 14:45:00,132.99,132.99,132.78,132.78,15300.0,107.2614,107.2614,107.092,107.092,15300.0
2014-10-30 14:50:00,132.81,132.81,132.65,132.66,6400.0,107.1162,107.1162,106.9871,106.9952,6400.0
2014-10-30 14:55:00,132.65,132.65,132.45,132.46,21800.0,106.9871,106.9871,106.8258,106.8339,21800.0
2014-10-30 15:00:00,132.46,132.58,132.42,132.53,15300.0,106.8339,106.9307,106.8016,106.8903,15300.0
2014-10-30 15:05:00,132.49,132.7,132.45,132.6,7300.0,106.8581,107.0275,106.8258,106.9468,7300.0
2014-10-30 15:10:00,132.57,132.71,132.57,132.64,6800.0,106.9226,107.0355,106.9226,106.9791,6800.0
2014-10-30 15:15:00,132.66,132.69,132.56,132.68,9800.0,106.9952,107.0194,106.9145,107.0113,9800.0
2014-10-30 15:20:00,132.69,132.77,132.66,132.66,8100.0,107.0194,107.0839,106.9952,106.9952,8100.0
2014-10-30 15:25:00,132.67,132.69,132.64,132.66,11500.0,107.0033,107.0194,106.9791,106.9952,11500.0
2014-10-30 15:30:00,132.7,132.75,132.63,132.74,27900.0,107.0275,107.0678,106.971,107.0597,27900.0
2014-10-30 15:35:00,132.74,132.79,132.63,132.64,16400.0,107.0597,107.1,106.971,106.9791,16400.0
2014-10-30 15:40:00,132.68,132.7,132.62,132.63,14200.0,107.0113,107.0275,106.9629,106.971,14200.0
2014-10-30 15:45:00,132.63,132.82,132.62,132.75,26300.0,106.971,107.1242,106.9629,107.0678,26300.0
2014-10-30 15:50:00,132.76,132.91,132.76,132.88,38100.0,107.0758,107.1968,107.0758,107.1726,38100.0
2014-10-30 15:55:00,132.86,133.05,132.85,133.0,48100.0,107.1565,107.3097,107.1484,107.2694,48100.0
2014-10-31 09:30:00,134.45,134.45,133.53,133.9,143300.0,108.4389,108.4389,107.6969,107.9953,143300.0
2014-10-31 09:35:00,133.75,134.5,133.52,134.42,81400.0,107.8743,108.4792,107.6888,108.4147,81400.0
2014-10-31 09:40:00,134.43,134.49,134.2,134.2,36400.0,108.4228,108.4712,108.2373,108.2373,36400.0
2014-10-31 09:45:00,134.25,134.26,133.8,134.03,66800.0,108.2776,108.2857,107.9146,108.1002,66800.0
2014-10-31 09:50:00,133.95,133.98,133.82,133.84,18600.0,108.0356,108.0598,107.9308,107.9469,18600.0
2014-10-31 09:55:00,133.8,134.0,133.79,133.96,19600.0,107.9146,108.076,107.9066,108.0437,19600.0
2014-10-31 10:00:00,133.97,134.03,133.75,133.88,29000.0,108.0518,108.1002,107.8743,107.9792,29000.0
2014-10-31 10:05:00,133.81,133.88,133.6,133.6,14900.0,107.9227,107.9792,107.7533,107.7533,14900.0
2014-10-31 10:10:00,133.59,133.69,133.54,133.54,13600.0,107.7453,107.8259,107.7049,107.7049,13600.0
2014-10-31 10:15:00,133.52,133.64,133.42,133.54,21300.0,107.6888,107.7856,107.6082,107.7049,21300.0
2014-10-31 10:20:00,133.55,133.57,133.26,133.31,46500.0,107.713,107.7291,107.4791,107.5194,46500.0
2014-10-31 10:25:00,133.29,133.29,133.16,133.21,29000.0,107.5033,107.5033,107.3985,107.4388,29000.0
2014-10-31 10:30:00,133.24,133.27,133.15,133.19,13700.0,107.463,107.4872,107.3904,107.4227,13700.0
2014-10-31 10:35:00,133.19,133.19,133.1,133.11,39300.0,107.4227,107.4227,107.3501,107.3581,39300.0
2014-10-31 10:40:00,133.1,133.21,133.06,133.19,16100.0,107.3501,107.4388,107.3178,107.4227,16100.0
2014-10-31 10:45:00,133.21,133.44,133.19,133.42,14700.0,107.4388,107.6243,107.4227,107.6082,14700.0
2014-10-31 10:50:00,133.44,133.6,133.41,133.55,6700.0,107.6243,107.7533,107.6001,107.713,6700.0
2014-10-31 10:55:00,133.51,133.53,133.35,133.51,6700.0,107.6808,107.6969,107.5517,107.6808,6700.0
2014-10-31 11:00:00,133.52,133.56,133.4,133.5,11600.0,107.6888,107.7211,107.592,107.6727,11600.0
2014-10-31 11:05:00,133.48,133.69,133.47,133.63,11600.0,107.6566,107.8259,107.6485,107.7775,11600.0
2014-10-31 11:10:00,133.6,133.77,133.59,133.63,12800.0,107.7533,107.8905,107.7453,107.7775,12800.0
2014-10-31 11:15:00,133.64,133.65,133.47,133.55,11700.0,107.7856,107.7937,107.6485,107.713,11700.0
2014-10-31 11:20:00,133.52,133.52,133.36,133.39,13000.0,107.6888,107.6888,107.5598,107.584,13000.0
2014-10-31 11:25:00,133.39,133.42,133.23,133.25,15900.0,107.584,107.6082,107.4549,107.4711,15900.0
2014-10-31 11:30:00,133.28,133.36,133.25,133.3,11500.0,107.4952,107.5598,107.4711,107.5114,11500.0
2014-10-31 11:35:00,133.29,133.36,133.25,133.27,15100.0,107.5033,107.5598,107.4711,107.4872,15100.0
2014-10-31 11:40:00,133.28,133.28,133.13,133.15,11700.0,107.4952,107.4952,107.3743,107.3904,11700.0
2014-10-31 11:45:00,133.15,133.16,133.04,133.05,11000.0,107.3904,107.3985,107.3017,107.3097,11000.0
2014-10-31 11:50:00,133.07,133.07,132.82,132.85,17000.0,107.3259,107.3259,107.1242,107.1484,17000.0
2014-10-31 11:55:00,132.86,132.96,132.81,132.82,11200.0,107.1565,107.2372,107.1162,107.1242,11200.0
2014-10-31 12:00:00,132.8,132.85,132.78,132.83,8300.0,107.1081,107.1484,107.092,107.1323,8300.0
2014-10-31 12:05:00,132.81,132.86,132.78,132.78,8200.0,107.1162,107.1565,107.092,107.092,8200.0
2014-10-31 12:10:00,132.78,132.86,132.71,132.86,13200.0,107.092,107.1565,107.0355,107.1565,13200.0
2014-10-31 12:15:00,132.84,132.85,132.78,132.8,6600.0,107.1404,107.1484,107.092,107.1081,6600.0
2014-10-31 12:20:00,132.81,132.85,132.77,132.77,5500.0,107.1162,107.1484,107.0839,107.0839,5500.0
2014-10-31 12:25:00,132.8,132.95,132.8,132.87,7300.0,107.1081,107.2291,107.1081,107.1646,7300.0
2014-10-31 12:30:00,132.9,133.1,132.9,133.07,10000.0,107.1888,107.3501,107.1888,107.3259,10000.0
2014-10-31 12:35:00,133.11,133.16,133.11,133.15,5600.0,107.3581,107.3985,107.3581,107.3904,5600.0
2014-10-31 12:40:00,133.12,133.12,133.04,133.04,3000.0,107.3662,107.3662,107.3017,107.3017,3000.0
2014-10-31 12:45:00,133.07,133.17,133.04,133.17,6000.0,107.3259,107.4065,107.3017,107.4065,6000.0
2014-10-31 12:50:00,133.15,133.23,133.12,133.2,9500.0,107.3904,107.4549,107.3662,107.4307,9500.0
2014-10-31 12:55:00,133.24,133.32,133.2,133.3,14100.0,107.463,107.5275,107.4307,107.5114,14100.0
2014-10-31 13:00:00,133.31,133.37,133.22,133.22,13000.0,107.5194,107.5678,107.4469,107.4469,13000.0
2014-10-31 13:05:00,133.22,133.36,133.22,133.36,9700.0,107.4469,107.5598,107.4469,107.5598,9700.0
2014-10-31 13:10:00,133.35,133.35,133.22,133.27,32700.0,107.5517,107.5517,107.4469,107.4872,32700.0
2014-10-31 13:15:00,133.27,133.33,133.24,133.32,13000.0,107.4872,107.5356,107.463,107.5275,13000.0
2014-10-31 13:20:00,133.33,133.45,133.29,133.45,10600.0,107.5356,107.6324,107.5033,107.6324,10600.0
2014-10-31 13:25:00,133.44,133.49,133.31,133.33,12700.0,107.6243,107.6646,107.5194,107.5356,12700.0
2014-10-31 13:30:00,133.34,133.41,133.31,133.37,15700.0,107.5436,107.6001,107.5194,107.5678,15700.0
2014-10-31 13:35:00,133.37,133.42,133.33,133.4,8300.0,107.5678,107.6082,107.5356,107.592,8300.0
2014-10-31 13:40:00,133.4,133.42,133.32,133.35,8500.0,107.592,107.6082,107.5275,107.5517,8500.0
2014-10-31 13:45:00,133.35,133.39,133.32,133.39,7300.0,107.5517,107.584,107.5275,107.584,7300.0
2014-10-31 13:50:00,133.36,133.38,133.21,133.31,14400.0,107.5598,107.5759,107.4388,107.5194,14400.0
2014-10-31 13:55:00,133.3,133.31,133.23,133.27,9900.0,107.5114,107.5194,107.4549,107.4872,9900.0
2014-10-31 14:00:00,133.29,133.34,133.26,133.3,9600.0,107.5033,107.5436,107.4791,107.5114,9600.0
2014-10-31 14:05:00,133.33,133.39,133.27,133.35,10600.0,107.5356,107.584,107.4872,107.5517,10600.0
2014-10-31 14:10:00,133.36,133.39,133.28,133.36,9000.0,107.5598,107.584,107.4952,107.5598,9000.0
2014-10-31 14:15:00,133.37,133.43,133.3,133.34,16400.0,107.5678,107.6162,107.5114,107.5436,16400.0
2014-10-31 14:20:00,133.33,133.38,133.22,133.22,11700.0,107.5356,107.5759,107.4469,107.4469,11700.0
2014-10-31 14:25:00,133.23,133.23,132.98,132.98,29300.0,107.4549,107.4549,107.2533,107.2533,29300.0
2014-10-31 14:30:00,132.99,133.0,132.96,132.97,6500.0,107.2614,107.2694,107.2372,107.2452,6500.0
2014-10-31 14:35:00,133.0,133.05,132.98,133.03,6700.0,107.2694,107.3097,107.2533,107.2936,6700.0
2014-10-31 14:40:00,133.04,133.12,133.03,133.08,8900.0,107.3017,107.3662,107.2936,107.3339,8900.0
2014-10-31 14:45:00,133.08,133.09,132.98,132.99,8100.0,107.3339,107.342,107.2533,107.2614,8100.0
2014-10-31 14:50:00,133.0,133.05,132.94,132.99,11200.0,107.2694,107.3097,107.221,107.2614,11200.0
2014-10-31 14:55:00,132.99,133.06,132.96,133.04,14600.0,107.2614,107.3178,107.2372,107.3017,14600.0
2014-10-31 15:00:00,133.03,133.03,132.92,132.95,13600.0,107.2936,107.2936,107.2049,107.2291,13600.0
2014-10-31 15:05:00,132.95,132.99,132.93,132.94,15800.0,107.2291,107.2614,107.213,107.221,15800.0
2014-10-31 15:10:00,132.92,132.93,132.89,132.9,20200.0,107.2049,107.213,107.1807,107.1888,20200.0
2014-10-31 15:15:00,132.89,132.92,132.84,132.87,15200.0,107.1807,107.2049,107.1404,107.1646,15200.0
2014-10-31 15:20:00,132.86,132.87,132.74,132.77,22000.0,107.1565,107.1646,107.0597,107.0839,22000.0
2014-10-31 15:25:00,132.78,132.95,132.77,132.92,26400.0,107.092,107.2291,107.0839,107.2049,26400.0
2014-10-31 15:30:00,132.93,133.0,132.9,132.94,27600.0,107.213,107.2694,107.1888,107.221,27600.0
2014-10-31 15:35:00,132.93,132.97,132.9,132.91,15400.0,107.213,107.2452,107.1888,107.1968,15400.0
2014-10-31 15:40:00,132.9,133.03,132.9,133.03,33400.0,107.1888,107.2936,107.1888,107.2936,33400.0
2014-10-31 15:45:00,133.03,133.17,133.02,133.17,30000.0,107.2936,107.4065,107.2855,107.4065,30000.0
2014-10-31 15:50:00,133.19,133.3,133.15,133.29,101100.0,107.4227,107.5114,107.3904,107.5033,101100.0
2014-10-31 15:55:00,133.29,133.45,133.27,133.32,141400.0,107.5033,107.6324,107.4872,107.5275,141400.0
2014-11-03 09:30:00,133.82,133.98,133.38,133.5,50700.0,107.9308,108.0598,107.5759,107.6727,50700.0
2014-11-03 09:35:00,133.55,133.7,133.37,133.62,53200.0,107.713,107.834,107.5678,107.7695,53200.0
2014-11-03 09:40:00,133.68,133.8,133.47,133.66,17900.0,107.8179,107.9146,107.6485,107.8017,17900.0
2014-11-03 09:45:00,133.66,133.87,133.56,133.72,35000.0,107.8017,107.9711,107.7211,107.8501,35000.0
2014-11-03 09:50:00,133.76,133.88,133.67,133.67,11100.0,107.8824,107.9792,107.8098,107.8098,11100.0
2014-11-03 09:55:00,133.64,133.73,133.55,133.73,15700.0,107.7856,107.8582,107.713,107.8582,15700.0
2014-11-03 10:00:00,133.75,133.86,133.61,133.77,9900.0,107.8743,107.963,107.7614,107.8905,9900.0
2014-11-03 10:05:00,133.76,133.82,133.71,133.8,15100.0,107.8824,107.9308,107.8421,107.9146,15100.0
2014-11-03 10:10:00,133.74,133.84,133.74,133.78,20500.0,107.8663,107.9469,107.8663,107.8985,20500.0
2014-11-03 10:15:00,133.78,133.8,133.68,133.68,8200.0,107.8985,107.9146,107.8179,107.8179,8200.0
2014-11-03 10:20:00,133.7,133.82,133.7,133.8,11700.0,107.834,107.9308,107.834,107.9146,11700.0
2014-11-03 10:25:00,133.79,133.82,133.72,133.74,21900.0,107.9066,107.9308,107.8501,107.8663,21900.0
2014-11-03 10:30:00,133.74,133.8,133.65,133.67,26800.0,107.8663,107.9146,107.7937,107.8098,26800.0
2014-11-03 10:35:00,133.67,133.7,133.63,133.68,9300.0,107.8098,107.834,107.7775,107.8179,9300.0
2014-11-03 10:40:00,133.69,133.69,133.62,133.62,11100.0,107.8259,107.8259,107.7695,107.7695,11100.0
2014-11-03 10:45:00,133.6,133.66,133.56,133.59,13000.0,107.7533,107.8017,107.7211,107.7453,13000.0
2014-11-03 10:50:00,133.6,133.68,133.58,133.64,12100.0,107.7533,107.8179,107.7372,107.7856,12100.0
2014-11-03 10:55:00,133.63,133.75,133.57,133.73,14400.0,107.7775,107.8743,107.7291,107.8582,14400.0
2014-11-03 11:00:00,133.75,133.81,133.71,133.8,10900.0,107.8743,107.9227,107.8421,107.9146,10900.0
2014-11-03 11:05:00,133.8,133.83,133.74,133.81,7900.0,107.9146,107.9388,107.8663,107.9227,7900.0
2014-11-03 11:10:00,133.8,133.99,133.74,133.94,42000.0,107.9146,108.0679,107.8663,108.0276,42000.0
2014-11-03 11:15:00,133.99,134.0,133.8,133.86,25400.0,108.0679,108.076,107.9146,107.963,25400.0
2014-11-03 11:20:00,133.85,133.99,133.81,133.99,7600.0,107.955,108.0679,107.9227,108.0679,7600.0
2014-11-03 11:25:00,133.93,133.93,133.76,133.85,6200.0,108.0195,108.0195,107.8824,107.955,6200.0
2014-11-03 11:30:00,133.84,133.94,133.82,133.85,16700.0,107.9469,108.0276,107.9308,107.955,16700.0
2014-11-03 11:35:00,133.85,133.88,133.81,133.87,10900.0,107.955,107.9792,107.9227,107.9711,10900.0
2014-11-03 11:40:00,133.86,133.94,133.84,133.94,20900.0,107.963,108.0276,107.9469,108.0276,20900.0
2014-11-03 11:45:00,133.92,134.0,133.89,133.98,7600.0,108.0114,108.076,107.9872,108.0598,7600.0
2014-11-03 11:50:00,133.99,133.99,133.92,133.97,9100.0,108.0679,108.0679,108.0114,108.0518,9100.0
2014-11-03 11:55:00,133.95,134.0,133.92,133.98,18000.0,108.0356,108.076,108.0114,108.0598,18000.0
2014-11-03 12:00:00,133.99,134.0,133.94,134.0,6400.0,108.0679,108.076,108.0276,108.076,6400.0
2014-11-03 12:05:00,133.96,133.96,133.84,133.87,17000.0,108.0437,108.0437,107.9469,107.9711,17000.0
2014-11-03 12:10:00,133.9,133.97,133.82,133.96,20100.0,107.9953,108.0518,107.9308,108.0437,20100.0
2014-11-03 12:15:00,133.97,134.0,133.93,133.96,10600.0,108.0518,108.076,108.0195,108.0437,10600.0
2014-11-03 12:20:00,133.95,134.0,133.89,133.89,10400.0,108.0356,108.076,107.9872,107.9872,10400.0
2014-11-03 12:25:00,133.88,133.94,133.83,133.91,8500.0,107.9792,108.0276,107.9388,108.0034,8500.0
2014-11-03 12:30:00,133.92,134.0,133.92,134.0,10600.0,108.0114,108.076,108.0114,108.076,10600.0
2014-11-03 12:35:00,133.99,134.0,133.96,133.98,6600.0,108.0679,108.076,108.0437,108.0598,6600.0
2014-11-03 12:40:00,133.98,134.0,133.95,133.99,19000.0,108.0598,108.076,108.0356,108.0679,19000.0
2014-11-03 12:45:00,133.99,134.0,133.91,133.92,10000.0,108.0679,108.076,108.0034,108.0114,10000.0
2014-11-03 12:50:00,133.94,133.99,133.92,133.93,7900.0,108.0276,108.0679,108.0114,108.0195,7900.0
2014-11-03 12:55:00,133.93,133.99,133.91,133.92,29900.0,108.0195,108.0679,108.0034,108.0114,29900.0
2014-11-03 13:00:00,133.91,134.0,133.9,133.97,10400.0,108.0034,108.076,107.9953,108.0518,10400.0
2014-11-03 13:05:00,133.98,134.0,133.91,133.92,57200.0,108.0598,108.076,108.0034,108.0114,57200.0
2014-11-03 13:10:00,133.93,134.0,133.9,134.0,23400.0,108.0195,108.076,107.9953,108.076,23400.0
2014-11-03 13:15:00,133.99,134.0,133.97,134.0,20900.0,108.0679,108.076,108.0518,108.076,20900.0
2014-11-03 13:20:00,133.99,134.0,133.96,134.0,5200.0,108.0679,108.076,108.0437,108.076,5200.0
2014-11-03 13:25:00,133.97,133.99,133.87,133.96,18000.0,108.0518,108.0679,107.9711,108.0437,18000.0
2014-11-03 13:30:00,133.94,133.97,133.91,133.97,4500.0,108.0276,108.0518,108.0034,108.0518,4500.0
2014-11-03 13:35:00,133.96,134.0,133.96,133.97,10600.0,108.0437,108.076,108.0437,108.0518,10600.0
2014-11-03 13:40:00,133.99,134.0,133.95,133.97,5600.0,108.0679,108.076,108.0356,108.0518,5600.0
2014-11-03 13:45:00,133.98,134.0,133.91,133.91,17700.0,108.0598,108.076,108.0034,108.0034,17700.0
2014-11-03 13:50:00,133.92,133.99,133.91,133.98,7600.0,108.0114,108.0679,108.0034,108.0598,7600.0
2014-11-03 13:55:00,133.99,134.0,133.97,134.0,11500.0,108.0679,108.076,108.0518,108.076,11500.0
2014-11-03 14:00:00,133.99,134.0,133.98,133.99,16100.0,108.0679,108.076,108.0598,108.0679,16100.0
2014-11-03 14:05:00,133.98,134.0,133.95,133.99,13700.0,108.0598,108.076,108.0356,108.0679,13700.0
2014-11-03 14:10:00,133.98,134.0,133.95,133.96,19000.0,108.0598,108.076,108.0356,108.0437,19000.0
2014-11-03 14:15:00,133.95,133.99,133.95,133.99,6700.0,108.0356,108.0679,108.0356,108.0679,6700.0
2014-11-03 14:20:00,133.98,134.0,133.97,133.99,21600.0,108.0598,108.076,108.0518,108.0679,21600.0
2014-11-03 14:25:00,133.97,134.0,133.93,133.96,10700.0,108.0518,108.076,108.0195,108.0437,10700.0
2014-11-03 14:30:00,133.94,133.95,133.89,133.95,10900.0,108.0276,108.0356,107.9872,108.0356,10900.0
2014-11-03 14:35:00,133.94,133.97,133.91,133.97,13400.0,108.0276,108.0518,108.0034,108.0518,13400.0
2014-11-03 14:40:00,133.96,134.0,133.94,133.99,15600.0,108.0437,108.076,108.0276,108.0679,15600.0
2014-11-03 14:45:00,133.99,134.0,133.96,134.0,25700.0,108.0679,108.076,108.0437,108.076,25700.0
2014-11-03 14:50:00,133.99,134.0,133.98,133.99,36500.0,108.0679,108.076,108.0598,108.0679,36500.0
2014-11-03 14:55:00,133.97,134.0,133.96,134.0,23400.0,108.0518,108.076,108.0437,108.076,23400.0
2014-11-03 15:00:00,133.99,134.0,133.99,134.0,14200.0,108.0679,108.076,108.0679,108.076,14200.0
2014-11-03 15:05:00,134.0,134.0,133.97,133.97,12200.0,108.076,108.076,108.0518,108.0518,12200.0
2014-11-03 15:10:00,133.98,134.0,133.96,133.98,20900.0,108.0598,108.076,108.0437,108.0598,20900.0
2014-11-03 15:15:00,133.97,134.01,133.94,133.94,37100.0,108.0518,108.084,108.0276,108.0276,37100.0
2014-11-03 15:20:00,133.95,133.97,133.93,133.93,18600.0,108.0356,108.0518,108.0195,108.0195,18600.0
2014-11-03 15:25:00,133.94,133.94,133.81,133.81,20800.0,108.0276,108.0276,107.9227,107.9227,20800.0
2014-11-03 15:30:00,133.84,133.97,133.83,133.97,16100.0,107.9469,108.0518,107.9388,108.0518,16100.0
2014-11-03 15:35:00,133.99,134.0,133.94,133.99,25000.0,108.0679,108.076,108.0276,108.0679,25000.0
2014-11-03 15:40:00,133.99,134.12,133.99,134.07,40900.0,108.0679,108.1727,108.0679,108.1324,40900.0
2014-11-03 15:45:00,134.08,134.17,134.06,134.1,37100.0,108.1405,108.2131,108.1243,108.1566,37100.0
2014-11-03 15:50:00,134.1,134.25,134.1,134.17,72500.0,108.1566,108.2776,108.1566,108.2131,72500.0
2014-11-03 15:55:00,134.17,134.29,134.15,134.28,98800.0,108.2131,108.3098,108.1969,108.3018,98800.0
2014-11-04 09:30:00,134.61,134.61,133.99,134.4,85000.0,108.5679,108.5679,108.0679,108.3986,85000.0
2014-11-04 09:35:00,134.4,134.65,134.24,134.61,9600.0,108.3986,108.6002,108.2695,108.5679,9600.0
2014-11-04 09:40:00,134.57,134.78,134.3,134.44,11700.0,108.5357,108.7051,108.3179,108.4308,11700.0
2014-11-04 09:45:00,134.35,134.57,134.29,134.48,14200.0,108.3582,108.5357,108.3098,108.4631,14200.0
2014-11-04 09:50:00,134.55,134.81,134.55,134.77,9900.0,108.5195,108.7292,108.5195,108.697,9900.0
2014-11-04 09:55:00,134.76,134.93,134.76,134.77,12200.0,108.6889,108.826,108.6889,108.697,12200.0
2014-11-04 10:00:00,134.76,135.13,134.76,135.13,21200.0,108.6889,108.9873,108.6889,108.9873,21200.0
2014-11-04 10:05:00,135.15,135.23,135.02,135.2,15600.0,109.0035,109.068,108.8986,109.0438,15600.0
2014-11-04 10:10:00,135.24,135.25,135.08,135.15,8700.0,109.0761,109.0841,108.947,109.0035,8700.0
2014-11-04 10:15:00,135.15,135.15,134.95,134.99,20400.0,109.0035,109.0035,108.8422,108.8744,20400.0
2014-11-04 10:20:00,134.99,135.49,134.99,135.49,17400.0,108.8744,109.2777,108.8744,109.2777,17400.0
2014-11-04 10:25:00,135.48,135.48,135.12,135.16,20900.0,109.2696,109.2696,108.9793,109.0115,20900.0
2014-11-04 10:30:00,135.15,135.22,135.04,135.08,12300.0,109.0035,109.0599,108.9148,108.947,12300.0
2014-11-04 10:35:00,135.1,135.18,135.05,135.09,18100.0,108.9631,109.0277,108.9228,108.9551,18100.0
2014-11-04 10:40:00,135.14,135.25,135.12,135.16,10600.0,108.9954,109.0841,108.9793,109.0115,10600.0
2014-11-04 10:45:00,135.18,135.28,135.13,135.23,16800.0,109.0277,109.1083,108.9873,109.068,16800.0
2014-11-04 10:50:00,135.17,135.27,135.13,135.18,12100.0,109.0196,109.1003,108.9873,109.0277,12100.0
2014-11-04 10:55:00,135.13,135.15,135.01,135.05,9500.0,108.9873,109.0035,108.8906,108.9228,9500.0
2014-11-04 11:00:00,135.01,135.01,134.84,134.84,15300.0,108.8906,108.8906,108.7534,108.7534,15300.0
2014-11-04 11:05:00,134.87,134.98,134.84,134.96,13400.0,108.7776,108.8664,108.7534,108.8502,13400.0
2014-11-04 11:10:00,134.96,135.0,134.9,134.98,14300.0,108.8502,108.8825,108.8018,108.8664,14300.0
2014-11-04 11:15:00,135.01,135.21,135.0,135.11,20600.0,108.8906,109.0519,108.8825,108.9712,20600.0
2014-11-04 11:20:00,135.11,135.24,135.05,135.19,10200.0,108.9712,109.0761,108.9228,109.0357,10200.0
2014-11-04 11:25:00,135.22,135.31,135.21,135.3,10600.0,109.0599,109.1325,109.0519,109.1245,10600.0
2014-11-04 11:30:00,135.3,135.33,135.14,135.15,6300.0,109.1245,109.1486,108.9954,109.0035,6300.0
2014-11-04 11:35:00,135.14,135.14,135.01,135.03,10700.0,108.9954,108.9954,108.8906,108.9067,10700.0
2014-11-04 11:40:00,135.01,135.02,134.93,134.99,8300.0,108.8906,108.8986,108.826,108.8744,8300.0
2014-11-04 11:45:00,134.99,135.12,134.96,135.12,7100.0,108.8744,108.9793,108.8502,108.9793,7100.0
2014-11-04 11:50:00,135.13,135.15,135.0,135.15,8500.0,108.9873,109.0035,108.8825,109.0035,8500.0
2014-11-04 11:55:00,135.13,135.13,134.96,135.02,6700.0,108.9873,108.9873,108.8502,108.8986,6700.0
2014-11-04 12:00:00,135.03,135.16,135.03,135.15,9600.0,108.9067,109.0115,108.9067,109.0035,9600.0
2014-11-04 12:05:00,135.14,135.15,135.03,135.04,7000.0,108.9954,109.0035,108.9067,108.9148,7000.0
2014-11-04 12:10:00,135.02,135.19,135.02,135.17,9100.0,108.8986,109.0357,108.8986,109.0196,9100.0
2014-11-04 12:15:00,135.14,135.25,135.1,135.18,7700.0,108.9954,109.0841,108.9631,109.0277,7700.0
2014-11-04 12:20:00,135.18,135.22,135.06,135.22,6000.0,109.0277,109.0599,108.9309,109.0599,6000.0
2014-11-04 12:25:00,135.24,135.3,135.22,135.22,6300.0,109.0761,109.1245,109.0599,109.0599,6300.0
2014-11-04 12:30:00,135.24,135.25,135.1,135.11,6800.0,109.0761,109.0841,108.9631,108.9712,6800.0
2014-11-04 12:35:00,135.11,135.11,135.05,135.06,2700.0,108.9712,108.9712,108.9228,108.9309,2700.0
2014-11-04 12:40:00,135.04,135.2,135.04,135.2,7800.0,108.9148,109.0438,108.9148,109.0438,7800.0
2014-11-04 12:45:00,135.22,135.39,135.22,135.33,14000.0,109.0599,109.197,109.0599,109.1486,14000.0
2014-11-04 12:50:00,135.31,135.49,135.3,135.47,13300.0,109.1325,109.2777,109.1245,109.2616,13300.0
2014-11-04 12:55:00,135.44,135.45,135.25,135.25,7900.0,109.2374,109.2454,109.0841,109.0841,7900.0
2014-11-04 13:00:00,135.25,135.33,135.25,135.29,777000.0,109.0841,109.1486,109.0841,109.1164,777000.0
2014-11-04 13:05:00,135.3,135.94,135.26,135.7,96000.0,109.1245,109.6406,109.0922,109.4471,96000.0
2014-11-04 13:10:00,135.69,135.91,135.67,135.71,37100.0,109.439,109.6164,109.4229,109.4551,37100.0
2014-11-04 13:15:00,135.71,135.87,135.71,135.83,13300.0,109.4551,109.5842,109.4551,109.5519,13300.0
2014-11-04 13:20:00,135.84,135.88,135.75,135.86,17900.0,109.56,109.5922,109.4874,109.5761,17900.0
2014-11-04 13:25:00,135.87,135.89,135.83,135.86,7900.0,109.5842,109.6003,109.5519,109.5761,7900.0
2014-11-04 13:30:00,135.86,135.88,135.77,135.77,18900.0,109.5761,109.5922,109.5035,109.5035,18900.0
2014-11-04 13:35:00,135.77,135.86,135.76,135.82,22900.0,109.5035,109.5761,109.4955,109.5439,22900.0
2014-11-04 13:40:00,135.82,135.82,135.77,135.82,8700.0,109.5439,109.5439,109.5035,109.5439,8700.0
2014-11-04 13:45:00,135.81,135.83,135.76,135.79,21800.0,109.5358,109.5519,109.4955,109.5197,21800.0
2014-11-04 13:50:00,135.78,135.95,135.78,135.95,11000.0,109.5116,109.6487,109.5116,109.6487,11000.0
2014-11-04 13:55:00,135.97,135.97,135.9,135.92,13900.0,109.6648,109.6648,109.6084,109.6245,13900.0
2014-11-04 14:00:00,135.93,136.29,135.86,136.24,71000.0,109.6326,109.9229,109.5761,109.8826,71000.0
2014-11-04 14:05:00,136.24,136.36,136.23,136.27,37200.0,109.8826,109.9794,109.8745,109.9068,37200.0
2014-11-04 14:10:00,136.27,136.28,136.16,136.18,30600.0,109.9068,109.9149,109.8181,109.8342,30600.0
2014-11-04 14:15:00,136.18,136.3,136.15,136.26,23600.0,109.8342,109.931,109.81,109.8987,23600.0
2014-11-04 14:20:00,136.26,136.32,136.24,136.29,21900.0,109.8987,109.9471,109.8826,109.9229,21900.0
2014-11-04 14:25:00,136.29,136.34,136.23,136.24,15800.0,109.9229,109.9633,109.8745,109.8826,15800.0
2014-11-04 14:30:00,136.23,136.39,136.22,136.37,50100.0,109.8745,110.0036,109.8665,109.9874,50100.0
2014-11-04 14:35:00,136.36,136.37,136.27,136.27,11000.0,109.9794,109.9874,109.9068,109.9068,11000.0
2014-11-04 14:40:00,136.27,136.31,136.19,136.27,28200.0,109.9068,109.9391,109.8423,109.9068,28200.0
2014-11-04 14:45:00,136.27,136.36,136.26,136.33,15500.0,109.9068,109.9794,109.8987,109.9552,15500.0
2014-11-04 14:50:00,136.3,136.32,136.21,136.23,23100.0,109.931,109.9471,109.8584,109.8745,23100.0
2014-11-04 14:55:00,136.23,136.35,136.23,136.33,15400.0,109.8745,109.9713,109.8745,109.9552,15400.0
2014-11-04 15:00:00,136.33,136.36,136.21,136.23,14900.0,109.9552,109.9794,109.8584,109.8745,14900.0
2014-11-04 15:05:00,136.21,136.33,136.21,136.33,16600.0,109.8584,109.9552,109.8584,109.9552,16600.0
2014-11-04 15:10:00,136.34,136.45,136.34,136.41,22400.0,109.9633,110.052,109.9633,110.0197,22400.0
2014-11-04 15:15:00,136.42,136.58,136.41,136.58,38800.0,110.0278,110.1568,110.0197,110.1568,38800.0
2014-11-04 15:20:00,136.56,136.66,136.53,136.58,24000.0,110.1407,110.2213,110.1165,110.1568,24000.0
2014-11-04 15:25:00,136.59,136.6,136.48,136.52,26800.0,110.1649,110.173,110.0762,110.1084,26800.0
2014-11-04 15:30:00,136.51,136.66,136.47,136.5,37700.0,110.1004,110.2213,110.0681,110.0923,37700.0
2014-11-04 15:35:00,136.49,136.53,136.46,136.46,22300.0,110.0842,110.1165,110.06,110.06,22300.0
2014-11-04 15:40:00,136.45,136.57,136.44,136.48,34100.0,110.052,110.1488,110.0439,110.0762,34100.0
2014-11-04 15:45:00,136.48,136.56,136.48,136.51,28300.0,110.0762,110.1407,110.0762,110.1004,28300.0
2014-11-04 15:50:00,136.51,136.58,136.48,136.54,43100.0,110.1004,110.1568,110.0762,110.1246,43100.0
2014-11-04 15:55:00,136.54,136.72,136.54,136.55,67400.0,110.1246,110.2697,110.1246,110.1326,67400.0
2014-11-05 09:30:00,137.49,137.8,137.32,137.77,64700.0,110.8908,111.1408,110.7537,111.1166,64700.0
2014-11-05 09:35:00,137.77,137.81,137.6,137.79,21100.0,111.1166,111.1489,110.9795,111.1327,21100.0
2014-11-05 09:40:00,137.73,137.79,137.47,137.55,39600.0,111.0843,111.1327,110.8746,110.9392,39600.0
2014-11-05 09:45:00,137.56,137.63,137.4,137.63,36600.0,110.9472,111.0037,110.8182,111.0037,36600.0
2014-11-05 09:50:00,137.61,137.74,137.58,137.58,33900.0,110.9876,111.0924,110.9634,110.9634,33900.0
2014-11-05 09:55:00,137.57,137.6,137.14,137.16,62800.0,110.9553,110.9795,110.6085,110.6246,62800.0
2014-11-05 10:00:00,137.14,137.14,136.88,136.98,23700.0,110.6085,110.6085,110.3988,110.4794,23700.0
2014-11-05 10:05:00,136.97,137.11,136.91,137.09,12200.0,110.4714,110.5843,110.423,110.5682,12200.0
2014-11-05 10:10:00,137.12,137.15,136.95,136.96,13000.0,110.5923,110.6165,110.4552,110.4633,13000.0
2014-11-05 10:15:00,136.95,137.03,136.87,136.94,21800.0,110.4552,110.5198,110.3907,110.4472,21800.0
2014-11-05 10:20:00,136.94,136.99,136.82,136.84,28100.0,110.4472,110.4875,110.3504,110.3665,28100.0
2014-11-05 10:25:00,136.86,136.87,136.72,136.78,25600.0,110.3826,110.3907,110.2697,110.3181,25600.0
2014-11-05 10:30:00,136.8,136.81,136.57,136.61,19600.0,110.3343,110.3423,110.1488,110.181,19600.0
2014-11-05 10:35:00,136.63,136.68,136.31,136.33,55400.0,110.1971,110.2375,109.9391,109.9552,55400.0
2014-11-05 10:40:00,136.33,136.39,136.25,136.29,36800.0,109.9552,110.0036,109.8907,109.9229,36800.0
2014-11-05 10:45:00,136.31,136.32,136.17,136.25,36500.0,109.9391,109.9471,109.8261,109.8907,36500.0
2014-11-05 10:50:00,136.23,136.38,136.2,136.37,12300.0,109.8745,109.9955,109.8503,109.9874,12300.0
2014-11-05 10:55:00,136.37,136.59,136.34,136.58,11900.0,109.9874,110.1649,109.9633,110.1568,11900.0
2014-11-05 11:00:00,136.59,136.71,136.59,136.6,13300.0,110.1649,110.2617,110.1649,110.173,13300.0
2014-11-05 11:05:00,136.6,136.69,136.6,136.6,11500.0,110.173,110.2455,110.173,110.173,11500.0
2014-11-05 11:10:00,136.63,136.75,136.56,136.75,9200.0,110.1971,110.2939,110.1407,110.2939,9200.0
2014-11-05 11:15:00,136.75,136.75,136.67,136.68,10100.0,110.2939,110.2939,110.2294,110.2375,10100.0
2014-11-05 11:20:00,136.67,136.67,136.45,136.52,18700.0,110.2294,110.2294,110.052,110.1084,18700.0
2014-11-05 11:25:00,136.59,136.78,136.57,136.74,13100.0,110.1649,110.3181,110.1488,110.2859,13100.0
2014-11-05 11:30:00,136.73,136.92,136.73,136.9,17900.0,110.2778,110.431,110.2778,110.4149,17900.0
2014-11-05 11:35:00,136.89,136.9,136.64,136.77,22900.0,110.4068,110.4149,110.2052,110.3101,22900.0
2014-11-05 11:40:00,136.76,136.92,136.76,136.86,29100.0,110.302,110.431,110.302,110.3826,29100.0
2014-11-05 11:45:00,136.87,136.87,136.8,136.87,8700.0,110.3907,110.3907,110.3343,110.3907,8700.0
2014-11-05 11:50:00,136.86,136.86,136.65,136.65,23100.0,110.3826,110.3826,110.2133,110.2133,23100.0
2014-11-05 11:55:00,136.66,136.75,136.62,136.72,9300.0,110.2213,110.2939,110.1891,110.2697,9300.0
2014-11-05 12:00:00,136.72,136.85,136.72,136.81,20000.0,110.2697,110.3746,110.2697,110.3423,20000.0
2014-11-05 12:05:00,136.82,136.89,136.8,136.8,10500.0,110.3504,110.4068,110.3343,110.3343,10500.0
2014-11-05 12:10:00,136.8,136.8,136.71,136.74,8400.0,110.3343,110.3343,110.2617,110.2859,8400.0
2014-11-05 12:15:00,136.74,136.74,136.64,136.66,9300.0,110.2859,110.2859,110.2052,110.2213,9300.0
2014-11-05 12:20:00,136.66,136.66,136.59,136.61,12000.0,110.2213,110.2213,110.1649,110.181,12000.0
2014-11-05 12:25:00,136.61,136.61,136.5,136.51,24700.0,110.181,110.181,110.0923,110.1004,24700.0
2014-11-05 12:30:00,136.53,136.55,136.5,136.52,5500.0,110.1165,110.1326,110.0923,110.1084,5500.0
2014-11-05 12:35:00,136.52,136.59,136.52,136.53,6600.0,110.1084,110.1649,110.1084,110.1165,6600.0
2014-11-05 12:40:00,136.53,136.54,136.49,136.5,9700.0,110.1165,110.1246,110.0842,110.0923,9700.0
2014-11-05 12:45:00,136.5,136.62,136.5,136.59,9300.0,110.0923,110.1891,110.0923,110.1649,9300.0
2014-11-05 12:50:00,136.62,136.66,136.62,136.64,3900.0,110.1891,110.2213,110.1891,110.2052,3900.0
2014-11-05 12:55:00,136.63,136.64,136.6,136.62,4400.0,110.1971,110.2052,110.173,110.1891,4400.0
2014-11-05 13:00:00,136.61,136.62,136.54,136.61,6000.0,110.181,110.1891,110.1246,110.181,6000.0
2014-11-05 13:05:00,136.61,136.67,136.58,136.64,2100.0,110.181,110.2294,110.1568,110.2052,2100.0
2014-11-05 13:10:00,136.65,136.66,136.62,136.63,4800.0,110.2133,110.2213,110.1891,110.1971,4800.0
2014-11-05 13:15:00,136.64,136.7,136.6,136.6,9400.0,110.2052,110.2536,110.173,110.173,9400.0
2014-11-05 13:20:00,136.61,136.62,136.55,136.59,7500.0,110.181,110.1891,110.1326,110.1649,7500.0
2014-11-05 13:25:00,136.56,136.63,136.56,136.6,10400.0,110.1407,110.1971,110.1407,110.173,10400.0
2014-11-05 13:30:00,136.59,136.59,136.45,136.46,9700.0,110.1649,110.1649,110.052,110.06,9700.0
2014-11-05 13:35:00,136.44,136.44,136.2,136.2,9900.0,110.0439,110.0439,109.8503,109.8503,9900.0
2014-11-05 13:40:00,136.19,136.22,136.09,136.1,18000.0,109.8423,109.8665,109.7616,109.7697,18000.0
2014-11-05 13:45:00,136.1,136.31,136.03,136.31,21900.0,109.7697,109.9391,109.7132,109.9391,21900.0
2014-11-05 13:50:00,136.3,136.31,136.18,136.31,14400.0,109.931,109.9391,109.8342,109.9391,14400.0
2014-11-05 13:55:00,136.31,136.37,136.28,136.3,11700.0,109.9391,109.9874,109.9149,109.931,11700.0
2014-11-05 14:00:00,136.3,136.39,136.27,136.38,13500.0,109.931,110.0036,109.9068,109.9955,13500.0
2014-11-05 14:05:00,136.39,136.39,136.27,136.27,10900.0,110.0036,110.0036,109.9068,109.9068,10900.0
2014-11-05 14:10:00,136.26,136.32,136.24,136.26,8900.0,109.8987,109.9471,109.8826,109.8987,8900.0
2014-11-05 14:15:00,136.27,136.42,136.26,136.41,11400.0,109.9068,110.0278,109.8987,110.0197,11400.0
2014-11-05 14:20:00,136.41,136.44,136.37,136.39,10700.0,110.0197,110.0439,109.9874,110.0036,10700.0
2014-11-05 14:25:00,136.4,136.41,136.35,136.35,14800.0,110.0116,110.0197,109.9713,109.9713,14800.0
2014-11-05 14:30:00,136.36,136.36,136.24,136.31,14800.0,109.9794,109.9794,109.8826,109.9391,14800.0
2014-11-05 14:35:00,136.31,136.4,136.3,136.32,14900.0,109.9391,110.0116,109.931,109.9471,14900.0
2014-11-05 14:40:00,136.32,136.36,136.31,136.31,11100.0,109.9471,109.9794,109.9391,109.9391,11100.0
2014-11-05 14:45:00,136.3,136.32,136.22,136.22,18100.0,109.931,109.9471,109.8665,109.8665,18100.0
2014-11-05 14:50:00,136.22,136.23,136.18,136.18,12200.0,109.8665,109.8745,109.8342,109.8342,12200.0
2014-11-05 14:55:00,136.19,136.37,136.19,136.37,11800.0,109.8423,109.9874,109.8423,109.9874,11800.0
2014-11-05 15:00:00,136.44,136.52,136.44,136.48,12000.0,110.0439,110.1084,110.0439,110.0762,12000.0
2014-11-05 15:05:00,136.48,136.52,136.42,136.43,12900.0,110.0762,110.1084,110.0278,110.0358,12900.0
2014-11-05 15:10:00,136.43,136.43,136.3,136.33,12600.0,110.0358,110.0358,109.931,109.9552,12600.0
2014-11-05 15:15:00,136.33,136.35,136.24,136.24,17000.0,109.9552,109.9713,109.8826,109.8826,17000.0
2014-11-05 15:20:00,136.24,136.24,136.14,136.17,22700.0,109.8826,109.8826,109.8019,109.8261,22700.0
2014-11-05 15:25:00,136.17,136.22,136.17,136.21,15800.0,109.8261,109.8665,109.8261,109.8584,15800.0
2014-11-05 15:30:00,136.2,136.44,136.19,136.34,20100.0,109.8503,110.0439,109.8423,109.9633,20100.0
2014-11-05 15:35:00,136.34,136.34,136.18,136.22,25300.0,109.9633,109.9633,109.8342,109.8665,25300.0
2014-11-05 15:40:00,136.22,136.27,136.21,136.24,26400.0,109.8665,109.9068,109.8584,109.8826,26400.0
2014-11-05 15:45:00,136.25,136.25,136.17,136.24,46500.0,109.8907,109.8907,109.8261,109.8826,46500.0
2014-11-05 15:50:00,136.24,136.41,136.21,136.23,88400.0,109.8826,110.0197,109.8584,109.8745,88400.0
2014-11-05 15:55:00,136.24,136.51,136.22,136.5,178200.0,109.8826,110.1004,109.8665,110.0923,178200.0
2014-11-06 09:30:00,137.39,137.67,137.13,137.21,76600.0,110.8101,111.0359,110.6004,110.6649,76600.0
2014-11-06 09:35:00,137.22,137.26,136.84,136.84,19600.0,110.673,110.7053,110.3665,110.3665,19600.0
2014-11-06 09:40:00,136.84,137.24,136.77,137.18,21500.0,110.3665,110.6891,110.3101,110.6407,21500.0
2014-11-06 09:45:00,137.24,137.43,137.14,137.4,26900.0,110.6891,110.8424,110.6085,110.8182,26900.0
2014-11-06 09:50:00,137.4,137.42,137.3,137.4,8200.0,110.8182,110.8343,110.7375,110.8182,8200.0
2014-11-06 09:55:00,137.41,137.41,137.31,137.36,9000.0,110.8262,110.8262,110.7456,110.7859,9000.0
2014-11-06 10:00:00,137.4,137.42,137.22,137.3,16300.0,110.8182,110.8343,110.673,110.7375,16300.0
2014-11-06 10:05:00,137.26,137.29,137.13,137.13,7300.0,110.7053,110.7295,110.6004,110.6004,7300.0
2014-11-06 10:10:00,137.16,137.16,136.9,136.94,18800.0,110.6246,110.6246,110.4149,110.4472,18800.0
2014-11-06 10:15:00,136.94,136.94,136.76,136.88,19300.0,110.4472,110.4472,110.302,110.3988,19300.0
2014-11-06 10:20:00,136.86,137.11,136.86,137.04,13400.0,110.3826,110.5843,110.3826,110.5278,13400.0
2014-11-06 10:25:00,137.02,137.06,136.83,136.83,18600.0,110.5117,110.544,110.3585,110.3585,18600.0
2014-11-06 10:30:00,136.85,136.86,136.6,136.74,25300.0,110.3746,110.3826,110.173,110.2859,25300.0
2014-11-06 10:35:00,136.73,137.13,136.7,137.13,13000.0,110.2778,110.6004,110.2536,110.6004,13000.0
2014-11-06 10:40:00,137.1,137.11,137.01,137.03,9100.0,110.5762,110.5843,110.5036,110.5198,9100.0
2014-11-06 10:45:00,137.03,137.16,137.03,137.15,11900.0,110.5198,110.6246,110.5198,110.6165,11900.0
2014-11-06 10:50:00,137.14,137.17,137.1,137.16,12200.0,110.6085,110.6327,110.5762,110.6246,12200.0
2014-11-06 10:55:00,137.15,137.15,136.94,136.99,17300.0,110.6165,110.6165,110.4472,110.4875,17300.0
2014-11-06 11:00:00,136.98,137.19,136.95,137.19,12800.0,110.4794,110.6488,110.4552,110.6488,12800.0
2014-11-06 11:05:00,137.2,137.28,137.2,137.27,13000.0,110.6569,110.7214,110.6569,110.7133,13000.0
2014-11-06 11:10:00,137.27,137.28,137.16,137.27,20500.0,110.7133,110.7214,110.6246,110.7133,20500.0
2014-11-06 11:15:00,137.26,137.4,137.23,137.4,10600.0,110.7053,110.8182,110.6811,110.8182,10600.0
2014-11-06 11:20:00,137.39,137.43,137.38,137.42,23500.0,110.8101,110.8424,110.802,110.8343,23500.0
2014-11-06 11:25:00,137.42,137.42,137.31,137.37,15500.0,110.8343,110.8343,110.7456,110.794,15500.0
2014-11-06 11:30:00,137.37,137.37,137.22,137.25,13500.0,110.794,110.794,110.673,110.6972,13500.0
2014-11-06 11:35:00,137.24,137.3,137.22,137.27,8600.0,110.6891,110.7375,110.673,110.7133,8600.0
2014-11-06 11:40:00,137.27,137.31,137.19,137.21,10000.0,110.7133,110.7456,110.6488,110.6649,10000.0
2014-11-06 11:45:00,137.2,137.31,137.14,137.18,23200.0,110.6569,110.7456,110.6085,110.6407,23200.0
2014-11-06 11:50:00,137.16,137.19,137.03,137.05,7400.0,110.6246,110.6488,110.5198,110.5359,7400.0
2014-11-06 11:55:00,137.02,137.05,137.0,137.05,7400.0,110.5117,110.5359,110.4956,110.5359,7400.0
2014-11-06 12:00:00,137.05,137.06,137.0,137.02,10000.0,110.5359,110.544,110.4956,110.5117,10000.0
2014-11-06 12:05:00,137.03,137.04,136.87,136.91,9100.0,110.5198,110.5278,110.3907,110.423,9100.0
2014-11-06 12:10:00,136.91,137.03,136.91,136.97,8000.0,110.423,110.5198,110.423,110.4714,8000.0
2014-11-06 12:15:00,136.98,137.05,136.98,136.98,9600.0,110.4794,110.5359,110.4794,110.4794,9600.0
2014-11-06 12:20:00,136.97,137.01,136.95,137.01,6600.0,110.4714,110.5036,110.4552,110.5036,6600.0
2014-11-06 12:25:00,136.99,137.0,136.9,136.91,9200.0,110.4875,110.4956,110.4149,110.423,9200.0
2014-11-06 12:30:00,136.92,137.12,136.92,137.11,9600.0,110.431,110.5923,110.431,110.5843,9600.0
2014-11-06 12:35:00,137.11,137.15,137.07,137.07,8100.0,110.5843,110.6165,110.552,110.552,8100.0
2014-11-06 12:40:00,137.07,137.11,137.04,137.08,6700.0,110.552,110.5843,110.5278,110.5601,6700.0
2014-11-06 12:45:00,137.1,137.15,137.07,137.11,9700.0,110.5762,110.6165,110.552,110.5843,9700.0
2014-11-06 12:50:00,137.11,137.13,137.07,137.09,3600.0,110.5843,110.6004,110.552,110.5682,3600.0
2014-11-06 12:55:00,137.09,137.14,137.08,137.11,9100.0,110.5682,110.6085,110.5601,110.5843,9100.0
2014-11-06 13:00:00,137.11,137.15,137.06,137.06,6600.0,110.5843,110.6165,110.544,110.544,6600.0
2014-11-06 13:05:00,137.05,137.07,137.02,137.06,8900.0,110.5359,110.552,110.5117,110.544,8900.0
2014-11-06 13:10:00,137.06,137.08,137.04,137.06,5200.0,110.544,110.5601,110.5278,110.544,5200.0
2014-11-06 13:15:00,137.06,137.08,137.05,137.07,6900.0,110.544,110.5601,110.5359,110.552,6900.0
2014-11-06 13:20:00,137.06,137.1,137.06,137.08,7400.0,110.544,110.5762,110.544,110.5601,7400.0
2014-11-06 13:25:00,137.07,137.1,137.03,137.03,8000.0,110.552,110.5762,110.5198,110.5198,8000.0
2014-11-06 13:30:00,137.02,137.05,137.02,137.02,5800.0,110.5117,110.5359,110.5117,110.5117,5800.0
2014-11-06 13:35:00,137.03,137.09,137.01,137.09,10300.0,110.5198,110.5682,110.5036,110.5682,10300.0
2014-11-06 13:40:00,137.09,137.13,137.08,137.1,5700.0,110.5682,110.6004,110.5601,110.5762,5700.0
2014-11-06 13:45:00,137.09,137.11,137.01,137.01,14700.0,110.5682,110.5843,110.5036,110.5036,14700.0
2014-11-06 13:50:00,137.04,137.04,136.97,137.01,8900.0,110.5278,110.5278,110.4714,110.5036,8900.0
2014-11-06 13:55:00,137.01,137.1,137.0,137.06,13000.0,110.5036,110.5762,110.4956,110.544,13000.0
2014-11-06 14:00:00,137.07,137.11,137.03,137.09,19600.0,110.552,110.5843,110.5198,110.5682,19600.0
2014-11-06 14:05:00,137.08,137.13,137.04,137.12,20200.0,110.5601,110.6004,110.5278,110.5923,20200.0
2014-11-06 14:10:00,137.12,137.12,137.09,137.11,7700.0,110.5923,110.5923,110.5682,110.5843,7700.0
2014-11-06 14:15:00,137.1,137.1,137.02,137.06,9100.0,110.5762,110.5762,110.5117,110.544,9100.0
2014-11-06 14:20:00,137.06,137.12,137.06,137.09,6600.0,110.544,110.5923,110.544,110.5682,6600.0
2014-11-06 14:25:00,137.1,137.12,137.03,137.04,7600.0,110.5762,110.5923,110.5198,110.5278,7600.0
2014-11-06 14:30:00,137.05,137.08,136.98,137.02,11400.0,110.5359,110.5601,110.4794,110.5117,11400.0
2014-11-06 14:35:00,137.01,137.02,136.95,136.96,9800.0,110.5036,110.5117,110.4552,110.4633,9800.0
2014-11-06 14:40:00,136.97,136.99,136.96,136.99,6400.0,110.4714,110.4875,110.4633,110.4875,6400.0
2014-11-06 14:45:00,136.99,137.0,136.97,136.97,7400.0,110.4875,110.4956,110.4714,110.4714,7400.0
2014-11-06 14:50:00,136.96,136.98,136.86,136.86,18600.0,110.4633,110.4794,110.3826,110.3826,18600.0
2014-11-06 14:55:00,136.86,136.9,136.75,136.86,24500.0,110.3826,110.4149,110.2939,110.3826,24500.0
2014-11-06 15:00:00,136.87,136.91,136.77,136.81,23200.0,110.3907,110.423,110.3101,110.3423,23200.0
2014-11-06 15:05:00,136.81,136.82,136.62,136.77,22500.0,110.3423,110.3504,110.1891,110.3101,22500.0
2014-11-06 15:10:00,136.77,136.78,136.7,136.77,9100.0,110.3101,110.3181,110.2536,110.3101,9100.0
2014-11-06 15:15:00,136.77,136.83,136.76,136.81,23000.0,110.3101,110.3585,110.302,110.3423,23000.0
2014-11-06 15:20:00,136.8,136.81,136.7,136.7,16700.0,110.3343,110.3423,110.2536,110.2536,16700.0
2014-11-06 15:25:00,136.72,136.76,136.72,136.75,13300.0,110.2697,110.302,110.2697,110.2939,13300.0
2014-11-06 15:30:00,136.75,136.81,136.75,136.77,14400.0,110.2939,110.3423,110.2939,110.3101,14400.0
2014-11-06 15:35:00,136.77,136.81,136.75,136.79,20500.0,110.3101,110.3423,110.2939,110.3262,20500.0
2014-11-06 15:40:00,136.79,136.81,136.77,136.81,24000.0,110.3262,110.3423,110.3101,110.3423,24000.0
2014-11-06 15:45:00,136.81,137.05,136.81,137.04,25500.0,110.3423,110.5359,110.3423,110.5278,25500.0
2014-11-06 15:50:00,137.12,137.2,136.9,136.93,67600.0,110.5923,110.6569,110.4149,110.4391,67600.0
2014-11-06 15:55:00,136.93,137.19,136.86,137.08,125600.0,110.4391,110.6488,110.3826,110.5601,125600.0
2014-11-07 09:30:00,137.05,137.22,136.66,136.79,65100.0,110.5359,110.673,110.2213,110.3262,65100.0
2014-11-07 09:35:00,136.68,136.97,136.65,136.9,10400.0,110.2375,110.4714,110.2133,110.4149,10400.0
2014-11-07 09:40:00,136.88,136.88,136.52,136.58,10400.0,110.3988,110.3988,110.1084,110.1568,10400.0
2014-11-07 09:45:00,136.62,136.79,136.56,136.64,12300.0,110.1891,110.3262,110.1407,110.2052,12300.0
2014-11-07 09:50:00,136.62,136.83,136.61,136.69,11200.0,110.1891,110.3585,110.181,110.2455,11200.0
2014-11-07 09:55:00,136.7,136.9,136.68,136.9,11600.0,110.2536,110.4149,110.2375,110.4149,11600.0
2014-11-07 10:00:00,136.88,136.91,136.72,136.72,17200.0,110.3988,110.423,110.2697,110.2697,17200.0
2014-11-07 10:05:00,136.73,136.94,136.71,136.9,12100.0,110.2778,110.4472,110.2617,110.4149,12100.0
2014-11-07 10:10:00,136.93,137.0,136.83,136.84,19600.0,110.4391,110.4956,110.3585,110.3665,19600.0
2014-11-07 10:15:00,136.83,137.0,136.81,136.95,8000.0,110.3585,110.4956,110.3423,110.4552,8000.0
2014-11-07 10:20:00,136.96,136.96,136.81,136.89,10000.0,110.4633,110.4633,110.3423,110.4068,10000.0
2014-11-07 10:25:00,136.9,136.98,136.81,136.97,8700.0,110.4149,110.4794,110.3423,110.4714,8700.0
2014-11-07 10:30:00,136.96,136.98,136.81,136.95,11800.0,110.4633,110.4794,110.3423,110.4552,11800.0
2014-11-07 10:35:00,136.93,136.99,136.88,136.98,9000.0,110.4391,110.4875,110.3988,110.4794,9000.0
2014-11-07 10:40:00,136.97,137.0,136.89,136.97,11000.0,110.4714,110.4956,110.4068,110.4714,11000.0
2014-11-07 10:45:00,136.97,137.18,136.97,137.1,11700.0,110.4714,110.6407,110.4714,110.5762,11700.0
2014-11-07 10:50:00,137.12,137.24,137.12,137.21,11100.0,110.5923,110.6891,110.5923,110.6649,11100.0
2014-11-07 10:55:00,137.21,137.25,137.08,137.17,54900.0,110.6649,110.6972,110.5601,110.6327,54900.0
2014-11-07 11:00:00,137.17,137.23,137.08,137.08,37200.0,110.6327,110.6811,110.5601,110.5601,37200.0
2014-11-07 11:05:00,137.06,137.13,137.01,137.05,32000.0,110.544,110.6004,110.5036,110.5359,32000.0
2014-11-07 11:10:00,137.05,137.12,137.04,137.07,44900.0,110.5359,110.5923,110.5278,110.552,44900.0
2014-11-07 11:15:00,137.08,137.17,137.02,137.15,54600.0,110.5601,110.6327,110.5117,110.6165,54600.0
2014-11-07 11:20:00,137.16,137.61,137.13,137.6,43300.0,110.6246,110.9876,110.6004,110.9795,43300.0
2014-11-07 11:25:00,137.6,137.91,137.59,137.89,11000.0,110.9795,111.2295,110.9714,111.2134,11000.0
2014-11-07 11:30:00,137.9,137.9,137.6,137.6,17400.0,111.2214,111.2214,110.9795,110.9795,17400.0
2014-11-07 11:35:00,137.6,137.62,137.46,137.47,8400.0,110.9795,110.9956,110.8666,110.8746,8400.0
2014-11-07 11:40:00,137.48,137.5,137.29,137.3,12200.0,110.8827,110.8988,110.7295,110.7375,12200.0
2014-11-07 11:45:00,137.31,137.32,137.19,137.19,6300.0,110.7456,110.7537,110.6488,110.6488,6300.0
2014-11-07 11:50:00,137.18,137.28,137.17,137.24,12100.0,110.6407,110.7214,110.6327,110.6891,12100.0
2014-11-07 11:55:00,137.25,137.41,137.25,137.38,5300.0,110.6972,110.8262,110.6972,110.802,5300.0
2014-11-07 12:00:00,137.37,137.39,137.25,137.35,9100.0,110.794,110.8101,110.6972,110.7779,9100.0
2014-11-07 12:05:00,137.34,137.45,137.34,137.4,6100.0,110.7698,110.8585,110.7698,110.8182,6100.0
2014-11-07 12:10:00,137.39,137.42,137.26,137.37,10900.0,110.8101,110.8343,110.7053,110.794,10900.0
2014-11-07 12:15:00,137.35,137.47,137.28,137.45,4800.0,110.7779,110.8746,110.7214,110.8585,4800.0
2014-11-07 12:20:00,137.46,137.53,137.42,137.46,11800.0,110.8666,110.923,110.8343,110.8666,11800.0
2014-11-07 12:25:00,137.44,137.5,137.4,137.44,16300.0,110.8504,110.8988,110.8182,110.8504,16300.0
2014-11-07 12:30:00,137.43,137.45,137.36,137.45,2800.0,110.8424,110.8585,110.7859,110.8585,2800.0
2014-11-07 12:35:00,137.45,137.49,137.41,137.43,6000.0,110.8585,110.8908,110.8262,110.8424,6000.0
2014-11-07 12:40:00,137.45,137.48,137.36,137.43,4000.0,110.8585,110.8827,110.7859,110.8424,4000.0
2014-11-07 12:45:00,137.43,137.45,137.36,137.36,6300.0,110.8424,110.8585,110.7859,110.7859,6300.0
2014-11-07 12:50:00,137.37,137.37,137.26,137.3,7000.0,110.794,110.794,110.7053,110.7375,7000.0
2014-11-07 12:55:00,137.31,137.34,137.3,137.31,8600.0,110.7456,110.7698,110.7375,110.7456,8600.0
2014-11-07 13:00:00,137.32,137.35,137.29,137.34,6200.0,110.7537,110.7779,110.7295,110.7698,6200.0
2014-11-07 13:05:00,137.36,137.5,137.35,137.5,9800.0,110.7859,110.8988,110.7779,110.8988,9800.0
2014-11-07 13:10:00,137.51,137.51,137.46,137.5,9200.0,110.9069,110.9069,110.8666,110.8988,9200.0
2014-11-07 13:15:00,137.5,137.53,137.44,137.44,9300.0,110.8988,110.923,110.8504,110.8504,9300.0
2014-11-07 13:20:00,137.42,137.45,137.4,137.45,5000.0,110.8343,110.8585,110.8182,110.8585,5000.0
2014-11-07 13:25:00,137.46,137.5,137.4,137.44,5200.0,110.8666,110.8988,110.8182,110.8504,5200.0
2014-11-07 13:30:00,137.43,137.45,137.38,137.39,9600.0,110.8424,110.8585,110.802,110.8101,9600.0
2014-11-07 13:35:00,137.36,137.36,137.3,137.31,4700.0,110.7859,110.7859,110.7375,110.7456,4700.0
2014-11-07 13:40:00,137.31,137.45,137.3,137.42,6200.0,110.7456,110.8585,110.7375,110.8343,6200.0
2014-11-07 13:45:00,137.42,137.42,137.37,137.4,4800.0,110.8343,110.8343,110.794,110.8182,4800.0
2014-11-07 13:50:00,137.4,137.49,137.36,137.49,10300.0,110.8182,110.8908,110.7859,110.8908,10300.0
2014-11-07 13:55:00,137.5,137.5,137.38,137.38,8000.0,110.8988,110.8988,110.802,110.802,8000.0
2014-11-07 14:00:00,137.41,137.49,137.4,137.45,7300.0,110.8262,110.8908,110.8182,110.8585,7300.0
2014-11-07 14:05:00,137.46,137.55,137.46,137.53,3900.0,110.8666,110.9392,110.8666,110.923,3900.0
2014-11-07 14:10:00,137.47,137.61,137.45,137.57,45500.0,110.8746,110.9876,110.8585,110.9553,45500.0
2014-11-07 14:15:00,137.56,137.69,137.56,137.69,9900.0,110.9472,111.0521,110.9472,111.0521,9900.0
2014-11-07 14:20:00,137.68,137.69,137.59,137.6,6200.0,111.044,111.0521,110.9714,110.9795,6200.0
2014-11-07 14:25:00,137.58,137.59,137.43,137.51,4000.0,110.9634,110.9714,110.8424,110.9069,4000.0
2014-11-07 14:30:00,137.52,137.6,137.52,137.58,6100.0,110.915,110.9795,110.915,110.9634,6100.0
2014-11-07 14:35:00,137.56,137.63,137.53,137.63,8500.0,110.9472,111.0037,110.923,111.0037,8500.0
2014-11-07 14:40:00,137.65,137.72,137.63,137.65,10300.0,111.0198,111.0763,111.0037,111.0198,10300.0
2014-11-07 14:45:00,137.65,137.69,137.62,137.69,4000.0,111.0198,111.0521,110.9956,111.0521,4000.0
2014-11-07 14:50:00,137.69,137.7,137.63,137.63,9600.0,111.0521,111.0601,111.0037,111.0037,9600.0
2014-11-07 14:55:00,137.64,137.64,137.59,137.61,5800.0,111.0117,111.0117,110.9714,110.9876,5800.0
2014-11-07 15:00:00,137.61,137.61,137.56,137.58,9500.0,110.9876,110.9876,110.9472,110.9634,9500.0
2014-11-07 15:05:00,137.56,137.61,137.51,137.54,6700.0,110.9472,110.9876,110.9069,110.9311,6700.0
2014-11-07 15:10:00,137.51,137.54,137.44,137.45,5700.0,110.9069,110.9311,110.8504,110.8585,5700.0
2014-11-07 15:15:00,137.45,137.45,137.32,137.42,9600.0,110.8585,110.8585,110.7537,110.8343,9600.0
2014-11-07 15:20:00,137.43,137.43,137.32,137.35,9000.0,110.8424,110.8424,110.7537,110.7779,9000.0
2014-11-07 15:25:00,137.37,137.44,137.33,137.34,8800.0,110.794,110.8504,110.7617,110.7698,8800.0
2014-11-07 15:30:00,137.35,137.48,137.34,137.48,13000.0,110.7779,110.8827,110.7698,110.8827,13000.0
2014-11-07 15:35:00,137.46,137.49,137.4,137.43,16100.0,110.8666,110.8908,110.8182,110.8424,16100.0
2014-11-07 15:40:00,137.44,137.58,137.44,137.57,16400.0,110.8504,110.9634,110.8504,110.9553,16400.0
2014-11-07 15:45:00,137.57,137.68,137.56,137.64,29800.0,110.9553,111.044,110.9472,111.0117,29800.0
2014-11-07 15:50:00,137.65,137.69,137.59,137.64,60100.0,111.0198,111.0521,110.9714,111.0117,60100.0
2014-11-07 15:55:00,137.62,137.74,137.56,137.71,70400.0,110.9956,111.0924,110.9472,111.0682,70400.0
2014-11-10 09:30:00,137.85,137.89,136.71,136.86,49700.0,111.1811,111.2134,110.2617,110.3826,49700.0
2014-11-10 09:35:00,136.82,137.1,136.65,136.65,29600.0,110.3504,110.5762,110.2133,110.2133,29600.0
2014-11-10 09:40:00,136.63,136.68,136.43,136.53,36800.0,110.1971,110.2375,110.0358,110.1165,36800.0
2014-11-10 09:45:00,136.55,136.58,136.41,136.44,20500.0,110.1326,110.1568,110.0197,110.0439,20500.0
2014-11-10 09:50:00,136.43,136.51,135.98,136.01,57100.0,110.0358,110.1004,109.6729,109.6971,57100.0
2014-11-10 09:55:00,136.03,136.54,136.0,136.52,25100.0,109.7132,110.1246,109.689,110.1084,25100.0
2014-11-10 10:00:00,136.51,136.6,136.39,136.53,46100.0,110.1004,110.173,110.0036,110.1165,46100.0
2014-11-10 10:05:00,136.55,137.0,136.45,136.99,38100.0,110.1326,110.4956,110.052,110.4875,38100.0
2014-11-10 10:10:00,137.01,137.18,136.92,137.14,20300.0,110.5036,110.6407,110.431,110.6085,20300.0
2014-11-10 10:15:00,137.15,137.29,136.96,137.03,26700.0,110.6165,110.7295,110.4633,110.5198,26700.0
2014-11-10 10:20:00,137.03,137.03,136.92,136.98,18400.0,110.5198,110.5198,110.431,110.4794,18400.0
2014-11-10 10:25:00,136.98,137.05,136.92,137.0,26100.0,110.4794,110.5359,110.431,110.4956,26100.0
2014-11-10 10:30:00,137.01,137.07,136.91,137.06,34200.0,110.5036,110.552,110.423,110.544,34200.0
2014-11-10 10:35:00,137.06,137.15,137.03,137.1,13200.0,110.544,110.6165,110.5198,110.5762,13200.0
2014-11-10 10:40:00,137.12,137.44,137.12,137.41,13800.0,110.5923,110.8504,110.5923,110.8262,13800.0
2014-11-10 10:45:00,137.4,137.51,137.26,137.43,20300.0,110.8182,110.9069,110.7053,110.8424,20300.0
2014-11-10 10:50:00,137.46,137.49,137.27,137.29,13000.0,110.8666,110.8908,110.7133,110.7295,13000.0
2014-11-10 10:55:00,137.3,137.4,137.29,137.33,17200.0,110.7375,110.8182,110.7295,110.7617,17200.0
2014-11-10 11:00:00,137.33,137.36,137.26,137.3,15600.0,110.7617,110.7859,110.7053,110.7375,15600.0
2014-11-10 11:05:00,137.27,137.34,137.11,137.27,29200.0,110.7133,110.7698,110.5843,110.7133,29200.0
2014-11-10 11:10:00,137.32,137.33,137.19,137.31,6500.0,110.7537,110.7617,110.6488,110.7456,6500.0
2014-11-10 11:15:00,137.32,137.33,137.17,137.17,21400.0,110.7537,110.7617,110.6327,110.6327,21400.0
2014-11-10 11:20:00,137.19,137.19,137.06,137.1,15800.0,110.6488,110.6488,110.544,110.5762,15800.0
2014-11-10 11:25:00,137.09,137.22,137.08,137.18,26700.0,110.5682,110.673,110.5601,110.6407,26700.0
2014-11-10 11:30:00,137.2,137.52,137.2,137.41,17600.0,110.6569,110.915,110.6569,110.8262,17600.0
2014-11-10 11:35:00,137.39,137.66,137.36,137.66,15000.0,110.8101,111.0279,110.7859,111.0279,15000.0
2014-11-10 11:40:00,137.66,137.68,137.52,137.61,13900.0,111.0279,111.044,110.915,110.9876,13900.0
2014-11-10 11:45:00,137.61,137.65,137.47,137.52,16600.0,110.9876,111.0198,110.8746,110.915,16600.0
2014-11-10 11:50:00,137.54,137.58,137.42,137.42,6400.0,110.9311,110.9634,110.8343,110.8343,6400.0
2014-11-10 11:55:00,137.41,137.47,137.4,137.47,5400.0,110.8262,110.8746,110.8182,110.8746,5400.0
2014-11-10 12:00:00,137.5,137.57,137.45,137.57,5100.0,110.8988,110.9553,110.8585,110.9553,5100.0
2014-11-10 12:05:00,137.57,137.61,137.41,137.54,19100.0,110.9553,110.9876,110.8262,110.9311,19100.0
2014-11-10 12:10:00,137.53,137.54,137.4,137.48,11600.0,110.923,110.9311,110.8182,110.8827,11600.0
2014-11-10 12:15:00,137.47,137.55,137.41,137.52,6100.0,110.8746,110.9392,110.8262,110.915,6100.0
2014-11-10 12:20:00,137.51,137.53,137.45,137.48,11300.0,110.9069,110.923,110.8585,110.8827,11300.0
2014-11-10 12:25:00,137.47,137.47,137.41,137.44,6800.0,110.8746,110.8746,110.8262,110.8504,6800.0
2014-11-10 12:30:00,137.45,137.45,137.25,137.25,8500.0,110.8585,110.8585,110.6972,110.6972,8500.0
2014-11-10 12:35:00,137.28,137.31,137.21,137.21,12200.0,110.7214,110.7456,110.6649,110.6649,12200.0
2014-11-10 12:40:00,137.28,137.49,137.27,137.41,3500.0,110.7214,110.8908,110.7133,110.8262,3500.0
2014-11-10 12:45:00,137.4,137.44,137.35,137.35,8600.0,110.8182,110.8504,110.7779,110.7779,8600.0
2014-11-10 12:50:00,137.35,137.37,137.26,137.3,8200.0,110.7779,110.794,110.7053,110.7375,8200.0
2014-11-10 12:55:00,137.32,137.33,137.17,137.23,14300.0,110.7537,110.7617,110.6327,110.6811,14300.0
2014-11-10 13:00:00,137.25,137.25,137.07,137.07,13800.0,110.6972,110.6972,110.552,110.552,13800.0
2014-11-10 13:05:00,137.07,137.15,137.06,137.08,9200.0,110.552,110.6165,110.544,110.5601,9200.0
2014-11-10 13:10:00,137.1,137.23,137.03,137.2,16200.0,110.5762,110.6811,110.5198,110.6569,16200.0
2014-11-10 13:15:00,137.18,137.28,137.16,137.22,9400.0,110.6407,110.7214,110.6246,110.673,9400.0
2014-11-10 13:20:00,137.24,137.28,137.18,137.27,5100.0,110.6891,110.7214,110.6407,110.7133,5100.0
2014-11-10 13:25:00,137.24,137.25,137.12,137.23,6900.0,110.6891,110.6972,110.5923,110.6811,6900.0
2014-11-10 13:30:00,137.25,137.28,137.21,137.28,6100.0,110.6972,110.7214,110.6649,110.7214,6100.0
2014-11-10 13:35:00,137.27,137.32,137.24,137.25,9900.0,110.7133,110.7537,110.6891,110.6972,9900.0
2014-11-10 13:40:00,137.24,137.24,137.13,137.21,9900.0,110.6891,110.6891,110.6004,110.6649,9900.0
2014-11-10 13:45:00,137.2,137.28,137.13,137.25,5900.0,110.6569,110.7214,110.6004,110.6972,5900.0
2014-11-10 13:50:00,137.26,137.27,137.09,137.17,10500.0,110.7053,110.7133,110.5682,110.6327,10500.0
2014-11-10 13:55:00,137.18,137.2,137.11,137.17,16200.0,110.6407,110.6569,110.5843,110.6327,16200.0
2014-11-10 14:00:00,137.17,137.28,137.17,137.24,10700.0,110.6327,110.7214,110.6327,110.6891,10700.0
2014-11-10 14:05:00,137.25,137.43,137.25,137.4,23200.0,110.6972,110.8424,110.6972,110.8182,23200.0
2014-11-10 14:10:00,137.39,137.48,137.38,137.4,14300.0,110.8101,110.8827,110.802,110.8182,14300.0
2014-11-10 14:15:00,137.41,137.41,137.28,137.3,12700.0,110.8262,110.8262,110.7214,110.7375,12700.0
2014-11-10 14:20:00,137.3,137.47,137.3,137.47,14200.0,110.7375,110.8746,110.7375,110.8746,14200.0
2014-11-10 14:25:00,137.49,137.5,137.41,137.46,4700.0,110.8908,110.8988,110.8262,110.8666,4700.0
2014-11-10 14:30:00,137.45,137.46,137.36,137.43,10000.0,110.8585,110.8666,110.7859,110.8424,10000.0
2014-11-10 14:35:00,137.42,137.44,137.34,137.34,10400.0,110.8343,110.8504,110.7698,110.7698,10400.0
2014-11-10 14:40:00,137.35,137.43,137.34,137.37,4800.0,110.7779,110.8424,110.7698,110.794,4800.0
2014-11-10 14:45:00,137.37,137.51,137.35,137.49,6900.0,110.794,110.9069,110.7779,110.8908,6900.0
2014-11-10 14:50:00,137.49,137.64,137.45,137.61,10500.0,110.8908,111.0117,110.8585,110.9876,10500.0
2014-11-10 14:55:00,137.61,137.61,137.46,137.54,16600.0,110.9876,110.9876,110.8666,110.9311,16600.0
2014-11-10 15:00:00,137.52,137.6,137.49,137.51,15400.0,110.915,110.9795,110.8908,110.9069,15400.0
2014-11-10 15:05:00,137.5,137.55,137.43,137.51,16100.0,110.8988,110.9392,110.8424,110.9069,16100.0
2014-11-10 15:10:00,137.53,137.6,137.5,137.53,8000.0,110.923,110.9795,110.8988,110.923,8000.0
2014-11-10 15:15:00,137.52,137.59,137.5,137.54,14400.0,110.915,110.9714,110.8988,110.9311,14400.0
2014-11-10 15:20:00,137.53,137.69,137.51,137.64,14000.0,110.923,111.0521,110.9069,111.0117,14000.0
2014-11-10 15:25:00,137.64,137.64,137.48,137.48,14200.0,111.0117,111.0117,110.8827,110.8827,14200.0
2014-11-10 15:30:00,137.48,137.48,137.3,137.4,16200.0,110.8827,110.8827,110.7375,110.8182,16200.0
2014-11-10 15:35:00,137.38,137.41,137.35,137.4,27500.0,110.802,110.8262,110.7779,110.8182,27500.0
2014-11-10 15:40:00,137.39,137.48,137.38,137.48,56400.0,110.8101,110.8827,110.802,110.8827,56400.0
2014-11-10 15:45:00,137.47,137.58,137.46,137.54,48900.0,110.8746,110.9634,110.8666,110.9311,48900.0
2014-11-10 15:50:00,137.54,137.63,137.53,137.59,63700.0,110.9311,111.0037,110.923,110.9714,63700.0
2014-11-10 15:55:00,137.59,137.71,137.57,137.7,87200.0,110.9714,111.0682,110.9553,111.0601,87200.0
2014-11-11 09:30:00,137.78,137.85,137.39,137.48,30600.0,111.1247,111.1811,110.8101,110.8827,30600.0
2014-11-11 09:35:00,137.55,137.95,137.55,137.68,20800.0,110.9392,111.2618,110.9392,111.044,20800.0
2014-11-11 09:40:00,137.63,137.7,137.48,137.61,28800.0,111.0037,111.0601,110.8827,110.9876,28800.0
2014-11-11 09:45:00,137.6,137.6,137.22,137.24,46000.0,110.9795,110.9795,110.673,110.6891,46000.0
2014-11-11 09:50:00,137.24,137.26,137.05,137.05,23700.0,110.6891,110.7053,110.5359,110.5359,23700.0
2014-11-11 09:55:00,137.09,137.15,137.03,137.12,27000.0,110.5682,110.6165,110.5198,110.5923,27000.0
2014-11-11 10:00:00,137.09,137.1,136.81,136.9,16100.0,110.5682,110.5762,110.3423,110.4149,16100.0
2014-11-11 10:05:00,136.92,137.01,136.86,136.99,6600.0,110.431,110.5036,110.3826,110.4875,6600.0
2014-11-11 10:10:00,136.95,137.07,136.87,136.96,18000.0,110.4552,110.552,110.3907,110.4633,18000.0
2014-11-11 10:15:00,136.97,137.18,136.96,137.17,10800.0,110.4714,110.6407,110.4633,110.6327,10800.0
2014-11-11 10:20:00,137.13,137.38,137.13,137.31,13600.0,110.6004,110.802,110.6004,110.7456,13600.0
2014-11-11 10:25:00,137.31,137.45,137.28,137.35,9000.0,110.7456,110.8585,110.7214,110.7779,9000.0
2014-11-11 10:30:00,137.4,137.51,137.37,137.46,13400.0,110.8182,110.9069,110.794,110.8666,13400.0
2014-11-11 10:35:00,137.44,137.44,137.25,137.28,12800.0,110.8504,110.8504,110.6972,110.7214,12800.0
2014-11-11 10:40:00,137.3,137.32,137.22,137.25,15800.0,110.7375,110.7537,110.673,110.6972,15800.0
2014-11-11 10:45:00,137.25,137.31,137.15,137.3,7600.0,110.6972,110.7456,110.6165,110.7375,7600.0
2014-11-11 10:50:00,137.3,137.31,137.2,137.22,10600.0,110.7375,110.7456,110.6569,110.673,10600.0
2014-11-11 10:55:00,137.23,137.32,137.19,137.23,11200.0,110.6811,110.7537,110.6488,110.6811,11200.0
2014-11-11 11:00:00,137.27,137.39,137.25,137.31,14700.0,110.7133,110.8101,110.6972,110.7456,14700.0
2014-11-11 11:05:00,137.32,137.55,137.29,137.55,11700.0,110.7537,110.9392,110.7295,110.9392,11700.0
2014-11-11 11:10:00,137.55,137.62,137.49,137.61,14000.0,110.9392,110.9956,110.8908,110.9876,14000.0
2014-11-11 11:15:00,137.63,137.63,137.53,137.53,6400.0,111.0037,111.0037,110.923,110.923,6400.0
2014-11-11 11:20:00,137.54,137.63,137.45,137.63,6100.0,110.9311,111.0037,110.8585,111.0037,6100.0
2014-11-11 11:25:00,137.64,137.64,137.5,137.59,8000.0,111.0117,111.0117,110.8988,110.9714,8000.0
2014-11-11 11:30:00,137.59,137.66,137.51,137.62,9100.0,110.9714,111.0279,110.9069,110.9956,9100.0
2014-11-11 11:35:00,137.62,137.64,137.49,137.52,8800.0,110.9956,111.0117,110.8908,110.915,8800.0
2014-11-11 11:40:00,137.51,137.51,137.37,137.37,11200.0,110.9069,110.9069,110.794,110.794,11200.0
2014-11-11 11:45:00,137.38,137.46,137.37,137.39,8600.0,110.802,110.8666,110.794,110.8101,8600.0
2014-11-11 11:50:00,137.39,137.4,137.29,137.39,6100.0,110.8101,110.8182,110.7295,110.8101,6100.0
2014-11-11 11:55:00,137.37,137.44,137.36,137.37,7800.0,110.794,110.8504,110.7859,110.794,7800.0
2014-11-11 12:00:00,137.39,137.41,137.28,137.36,6700.0,110.8101,110.8262,110.7214,110.7859,6700.0
2014-11-11 12:05:00,137.39,137.4,137.32,137.36,11500.0,110.8101,110.8182,110.7537,110.7859,11500.0
2014-11-11 12:10:00,137.35,137.4,137.3,137.38,3500.0,110.7779,110.8182,110.7375,110.802,3500.0
2014-11-11 12:15:00,137.39,137.41,137.25,137.31,24600.0,110.8101,110.8262,110.6972,110.7456,24600.0
2014-11-11 12:20:00,137.31,137.31,137.23,137.29,2900.0,110.7456,110.7456,110.6811,110.7295,2900.0
2014-11-11 12:25:00,137.28,137.34,137.28,137.29,9200.0,110.7214,110.7698,110.7214,110.7295,9200.0
2014-11-11 12:30:00,137.29,137.33,137.25,137.28,9500.0,110.7295,110.7617,110.6972,110.7214,9500.0
2014-11-11 12:35:00,137.27,137.27,137.14,137.19,7600.0,110.7133,110.7133,110.6085,110.6488,7600.0
2014-11-11 12:40:00,137.16,137.21,137.16,137.2,4700.0,110.6246,110.6649,110.6246,110.6569,4700.0
2014-11-11 12:45:00,137.19,137.25,137.16,137.2,8600.0,110.6488,110.6972,110.6246,110.6569,8600.0
2014-11-11 12:50:00,137.17,137.19,137.09,137.1,8100.0,110.6327,110.6488,110.5682,110.5762,8100.0
2014-11-11 12:55:00,137.09,137.16,137.09,137.1,4700.0,110.5682,110.6246,110.5682,110.5762,4700.0
2014-11-11 13:00:00,137.11,137.11,136.97,136.99,11100.0,110.5843,110.5843,110.4714,110.4875,11100.0
2014-11-11 13:05:00,136.96,136.98,136.86,136.92,10600.0,110.4633,110.4794,110.3826,110.431,10600.0
2014-11-11 13:10:00,136.92,136.95,136.86,136.87,7800.0,110.431,110.4552,110.3826,110.3907,7800.0
2014-11-11 13:15:00,136.88,137.02,136.87,136.99,11300.0,110.3988,110.5117,110.3907,110.4875,11300.0
2014-11-11 13:20:00,136.96,137.0,136.9,136.93,9300.0,110.4633,110.4956,110.4149,110.4391,9300.0
2014-11-11 13:25:00,136.96,137.13,136.94,137.12,8200.0,110.4633,110.6004,110.4472,110.5923,8200.0
2014-11-11 13:30:00,137.14,137.18,137.08,137.12,10000.0,110.6085,110.6407,110.5601,110.5923,10000.0
2014-11-11 13:35:00,137.14,137.2,137.12,137.13,9200.0,110.6085,110.6569,110.5923,110.6004,9200.0
2014-11-11 13:40:00,137.15,137.18,136.99,136.99,10100.0,110.6165,110.6407,110.4875,110.4875,10100.0
2014-11-11 13:45:00,136.99,137.04,136.93,137.02,57200.0,110.4875,110.5278,110.4391,110.5117,57200.0
2014-11-11 13:50:00,137.0,137.05,136.97,137.02,10700.0,110.4956,110.5359,110.4714,110.5117,10700.0
2014-11-11 13:55:00,137.02,137.06,137.0,137.0,12800.0,110.5117,110.544,110.4956,110.4956,12800.0
2014-11-11 14:00:00,137.0,137.06,136.92,136.95,13900.0,110.4956,110.544,110.431,110.4552,13900.0
2014-11-11 14:05:00,136.95,137.0,136.93,136.95,11300.0,110.4552,110.4956,110.4391,110.4552,11300.0
2014-11-11 14:10:00,136.92,137.02,136.92,137.02,6100.0,110.431,110.5117,110.431,110.5117,6100.0
2014-11-11 14:15:00,137.04,137.08,136.97,136.97,6100.0,110.5278,110.5601,110.4714,110.4714,6100.0
2014-11-11 14:20:00,136.96,137.01,136.91,136.91,12100.0,110.4633,110.5036,110.423,110.423,12100.0
2014-11-11 14:25:00,136.9,136.94,136.8,136.84,23800.0,110.4149,110.4472,110.3343,110.3665,23800.0
2014-11-11 14:30:00,136.84,136.85,136.79,136.81,22000.0,110.3665,110.3746,110.3262,110.3423,22000.0
2014-11-11 14:35:00,136.84,136.84,136.72,136.76,55800.0,110.3665,110.3665,110.2697,110.302,55800.0
2014-11-11 14:40:00,136.76,136.8,136.71,136.73,13200.0,110.302,110.3343,110.2617,110.2778,13200.0
2014-11-11 14:45:00,136.74,136.76,136.66,136.75,11300.0,110.2859,110.302,110.2213,110.2939,11300.0
2014-11-11 14:50:00,136.74,136.74,136.68,136.71,15200.0,110.2859,110.2859,110.2375,110.2617,15200.0
2014-11-11 14:55:00,136.72,136.78,136.71,136.78,7200.0,110.2697,110.3181,110.2617,110.3181,7200.0
2014-11-11 15:00:00,136.79,136.79,136.72,136.73,11200.0,110.3262,110.3262,110.2697,110.2778,11200.0
2014-11-11 15:05:00,136.73,136.83,136.73,136.79,15900.0,110.2778,110.3585,110.2778,110.3262,15900.0
2014-11-11 15:10:00,136.77,136.77,136.69,136.71,19500.0,110.3101,110.3101,110.2455,110.2617,19500.0
2014-11-11 15:15:00,136.72,136.76,136.72,136.72,11600.0,110.2697,110.302,110.2697,110.2697,11600.0
2014-11-11 15:20:00,136.73,136.76,136.69,136.76,14300.0,110.2778,110.302,110.2455,110.302,14300.0
2014-11-11 15:25:00,136.76,136.8,136.7,136.77,12200.0,110.302,110.3343,110.2536,110.3101,12200.0
2014-11-11 15:30:00,136.77,136.8,136.75,136.79,13700.0,110.3101,110.3343,110.2939,110.3262,13700.0
2014-11-11 15:35:00,136.79,136.93,136.78,136.93,15500.0,110.3262,110.4391,110.3181,110.4391,15500.0
2014-11-11 15:40:00,136.96,137.02,136.96,136.98,16800.0,110.4633,110.5117,110.4633,110.4794,16800.0
2014-11-11 15:45:00,136.99,137.03,136.97,136.97,27100.0,110.4875,110.5198,110.4714,110.4714,27100.0
2014-11-11 15:50:00,136.97,137.07,136.92,136.93,44900.0,110.4714,110.552,110.431,110.4391,44900.0
2014-11-11 15:55:00,136.93,137.07,136.92,137.05,37600.0,110.4391,110.552,110.431,110.5359,37600.0
2014-11-12 09:30:00,136.7,136.9,136.68,136.75,46500.0,110.5395,110.7012,110.5233,110.5799,46500.0
2014-11-12 09:35:00,136.75,136.92,136.47,136.74,25000.0,110.5799,110.7174,110.3535,110.5719,25000.0
2014-11-12 09:40:00,136.76,137.24,136.69,137.14,24500.0,110.588,110.9762,110.5314,110.8953,24500.0
2014-11-12 09:45:00,137.15,137.34,137.02,137.3,30400.0,110.9034,111.057,110.7983,111.0247,30400.0
2014-11-12 09:50:00,137.31,137.33,137.16,137.17,11000.0,111.0328,111.0489,110.9115,110.9196,11000.0
2014-11-12 09:55:00,137.15,137.17,136.92,136.92,21700.0,110.9034,110.9196,110.7174,110.7174,21700.0
2014-11-12 10:00:00,136.94,136.99,136.79,136.9,21400.0,110.7336,110.774,110.6123,110.7012,21400.0
2014-11-12 10:05:00,136.86,136.96,136.75,136.75,13700.0,110.6689,110.7497,110.5799,110.5799,13700.0
2014-11-12 10:10:00,136.73,136.77,136.58,136.58,17700.0,110.5638,110.5961,110.4425,110.4425,17700.0
2014-11-12 10:15:00,136.56,136.57,136.39,136.4,37800.0,110.4263,110.4344,110.2888,110.2969,37800.0
2014-11-12 10:20:00,136.41,136.41,136.24,136.39,31300.0,110.305,110.305,110.1675,110.2888,31300.0
2014-11-12 10:25:00,136.42,136.56,136.41,136.48,16100.0,110.3131,110.4263,110.305,110.3616,16100.0
2014-11-12 10:30:00,136.46,136.49,136.18,136.26,26500.0,110.3454,110.3697,110.119,110.1837,26500.0
2014-11-12 10:35:00,136.26,136.41,136.25,136.35,11200.0,110.1837,110.305,110.1756,110.2565,11200.0
2014-11-12 10:40:00,136.37,136.38,136.21,136.27,14600.0,110.2727,110.2807,110.1433,110.1918,14600.0
2014-11-12 10:45:00,136.25,136.25,136.15,136.24,26500.0,110.1756,110.1756,110.0948,110.1675,26500.0
2014-11-12 10:50:00,136.18,136.48,136.18,136.3,14500.0,110.119,110.3616,110.119,110.2161,14500.0
2014-11-12 10:55:00,136.34,136.37,136.26,136.35,10600.0,110.2484,110.2727,110.1837,110.2565,10600.0
2014-11-12 11:00:00,136.35,136.46,136.33,136.42,12500.0,110.2565,110.3454,110.2403,110.3131,12500.0
2014-11-12 11:05:00,136.43,136.65,136.42,136.62,14800.0,110.3212,110.4991,110.3131,110.4748,14800.0
2014-11-12 11:10:00,136.63,136.72,136.48,136.49,19400.0,110.4829,110.5557,110.3616,110.3697,19400.0
2014-11-12 11:15:00,136.49,136.49,136.3,136.3,13300.0,110.3697,110.3697,110.2161,110.2161,13300.0
2014-11-12 11:20:00,136.3,136.76,136.3,136.76,10700.0,110.2161,110.588,110.2161,110.588,10700.0
2014-11-12 11:25:00,136.77,136.77,136.56,136.61,13200.0,110.5961,110.5961,110.4263,110.4667,13200.0
2014-11-12 11:30:00,136.67,136.83,136.65,136.83,11600.0,110.5152,110.6446,110.4991,110.6446,11600.0
2014-11-12 11:35:00,136.85,136.96,136.8,136.8,14100.0,110.6608,110.7497,110.6204,110.6204,14100.0
2014-11-12 11:40:00,136.79,136.84,136.76,136.8,8800.0,110.6123,110.6527,110.588,110.6204,8800.0
2014-11-12 11:45:00,136.81,137.02,136.81,136.82,19000.0,110.6285,110.7983,110.6285,110.6365,19000.0
2014-11-12 11:50:00,136.82,136.93,136.82,136.91,9400.0,110.6365,110.7255,110.6365,110.7093,9400.0
2014-11-12 11:55:00,136.9,136.95,136.8,136.91,12500.0,110.7012,110.7417,110.6204,110.7093,12500.0
2014-11-12 12:00:00,136.93,136.97,136.88,136.89,7400.0,110.7255,110.7578,110.6851,110.6931,7400.0
2014-11-12 12:05:00,136.9,137.12,136.89,136.89,21600.0,110.7012,110.8791,110.6931,110.6931,21600.0
2014-11-12 12:10:00,136.9,136.92,136.82,136.91,10400.0,110.7012,110.7174,110.6365,110.7093,10400.0
2014-11-12 12:15:00,136.94,137.06,136.88,136.89,10000.0,110.7336,110.8306,110.6851,110.6931,10000.0
2014-11-12 12:20:00,136.92,137.0,136.9,136.95,6000.0,110.7174,110.7821,110.7012,110.7417,6000.0
2014-11-12 12:25:00,136.96,137.01,136.88,136.92,9600.0,110.7497,110.7902,110.6851,110.7174,9600.0
2014-11-12 12:30:00,136.93,136.93,136.76,136.77,10800.0,110.7255,110.7255,110.588,110.5961,10800.0
2014-11-12 12:35:00,136.76,136.8,136.72,136.78,12200.0,110.588,110.6204,110.5557,110.6042,12200.0
2014-11-12 12:40:00,136.78,136.85,136.74,136.76,8300.0,110.6042,110.6608,110.5719,110.588,8300.0
2014-11-12 12:45:00,136.79,136.97,136.78,136.92,7100.0,110.6123,110.7578,110.6042,110.7174,7100.0
2014-11-12 12:50:00,136.94,137.03,136.93,136.95,11500.0,110.7336,110.8064,110.7255,110.7417,11500.0
2014-11-12 12:55:00,137.0,137.04,136.87,136.87,26500.0,110.7821,110.8144,110.677,110.677,26500.0
2014-11-12 13:00:00,136.89,137.05,136.89,137.03,5800.0,110.6931,110.8225,110.6931,110.8064,5800.0
2014-11-12 13:05:00,137.09,137.15,137.02,137.02,5500.0,110.8549,110.9034,110.7983,110.7983,5500.0
2014-11-12 13:10:00,137.03,137.04,136.96,137.04,7600.0,110.8064,110.8144,110.7497,110.8144,7600.0
2014-11-12 13:15:00,137.07,137.09,136.97,136.99,13900.0,110.8387,110.8549,110.7578,110.774,13900.0
2014-11-12 13:20:00,136.98,137.06,136.93,137.06,8200.0,110.7659,110.8306,110.7255,110.8306,8200.0
2014-11-12 13:25:00,137.07,137.15,137.03,137.09,7300.0,110.8387,110.9034,110.8064,110.8549,7300.0
2014-11-12 13:30:00,137.1,137.16,137.06,137.07,10900.0,110.863,110.9115,110.8306,110.8387,10900.0
2014-11-12 13:35:00,137.1,137.14,137.0,137.01,8000.0,110.863,110.8953,110.7821,110.7902,8000.0
2014-11-12 13:40:00,137.01,137.25,137.01,137.12,20600.0,110.7902,110.9843,110.7902,110.8791,20600.0
2014-11-12 13:45:00,137.07,137.09,137.0,137.06,5300.0,110.8387,110.8549,110.7821,110.8306,5300.0
2014-11-12 13:50:00,137.05,137.06,136.87,136.87,14000.0,110.8225,110.8306,110.677,110.677,14000.0
2014-11-12 13:55:00,136.87,136.91,136.84,136.9,8400.0,110.677,110.7093,110.6527,110.7012,8400.0
2014-11-12 14:00:00,136.91,136.93,136.78,136.81,9400.0,110.7093,110.7255,110.6042,110.6285,9400.0
2014-11-12 14:05:00,136.81,137.07,136.81,137.07,7200.0,110.6285,110.8387,110.6285,110.8387,7200.0
2014-11-12 14:10:00,137.08,137.15,137.05,137.15,7200.0,110.8468,110.9034,110.8225,110.9034,7200.0
2014-11-12 14:15:00,137.15,137.15,136.97,137.03,13800.0,110.9034,110.9034,110.7578,110.8064,13800.0
2014-11-12 14:20:00,137.03,137.06,136.96,137.0,5900.0,110.8064,110.8306,110.7497,110.7821,5900.0
2014-11-12 14:25:00,137.02,137.12,136.98,137.03,7000.0,110.7983,110.8791,110.7659,110.8064,7000.0
2014-11-12 14:30:00,137.03,137.12,137.03,137.03,9300.0,110.8064,110.8791,110.8064,110.8064,9300.0
2014-11-12 14:35:00,137.02,137.04,136.89,136.92,7700.0,110.7983,110.8144,110.6931,110.7174,7700.0
2014-11-12 14:40:00,136.98,137.04,136.97,137.01,7400.0,110.7659,110.8144,110.7578,110.7902,7400.0
2014-11-12 14:45:00,137.02,137.04,136.92,137.0,13200.0,110.7983,110.8144,110.7174,110.7821,13200.0
2014-11-12 14:50:00,137.01,137.01,136.89,136.89,14000.0,110.7902,110.7902,110.6931,110.6931,14000.0
2014-11-12 14:55:00,136.9,136.94,136.85,136.86,9400.0,110.7012,110.7336,110.6608,110.6689,9400.0
2014-11-12 15:00:00,136.87,137.02,136.8,136.92,14900.0,110.677,110.7983,110.6204,110.7174,14900.0
2014-11-12 15:05:00,136.93,137.04,136.87,136.96,21100.0,110.7255,110.8144,110.677,110.7497,21100.0
2014-11-12 15:10:00,136.96,137.03,136.92,136.97,14500.0,110.7497,110.8064,110.7174,110.7578,14500.0
2014-11-12 15:15:00,136.95,137.07,136.95,137.06,17300.0,110.7417,110.8387,110.7417,110.8306,17300.0
2014-11-12 15:20:00,137.05,137.1,136.94,136.98,18800.0,110.8225,110.863,110.7336,110.7659,18800.0
2014-11-12 15:25:00,136.99,137.07,136.91,137.07,20000.0,110.774,110.8387,110.7093,110.8387,20000.0
2014-11-12 15:30:00,137.08,137.2,137.04,137.16,17100.0,110.8468,110.9438,110.8144,110.9115,17100.0
2014-11-12 15:35:00,137.17,137.2,137.09,137.11,19400.0,110.9196,110.9438,110.8549,110.871,19400.0
2014-11-12 15:40:00,137.09,137.19,137.05,137.15,23500.0,110.8549,110.9357,110.8225,110.9034,23500.0
2014-11-12 15:45:00,137.15,137.19,137.1,137.14,22500.0,110.9034,110.9357,110.863,110.8953,22500.0
2014-11-12 15:50:00,137.15,137.35,136.99,137.0,115800.0,110.9034,111.0651,110.774,110.7821,115800.0
2014-11-12 15:55:00,137.0,137.06,136.82,136.9,137100.0,110.7821,110.8306,110.6365,110.7012,137100.0
2014-11-13 09:30:00,137.64,138.19,137.41,137.55,72700.0,111.2996,111.7444,111.1136,111.2268,72700.0
2014-11-13 09:35:00,137.58,137.86,137.45,137.75,16400.0,111.2511,111.4775,111.146,111.3886,16400.0
2014-11-13 09:40:00,137.69,138.17,137.69,138.11,18100.0,111.34,111.7282,111.34,111.6797,18100.0
2014-11-13 09:45:00,138.19,138.2,137.88,137.88,30200.0,111.7444,111.7524,111.4937,111.4937,30200.0
2014-11-13 09:50:00,137.85,138.06,137.73,137.85,45200.0,111.4694,111.6392,111.3724,111.4694,45200.0
2014-11-13 09:55:00,137.76,137.76,137.45,137.56,29100.0,111.3967,111.3967,111.146,111.2349,29100.0
2014-11-13 10:00:00,137.48,137.67,137.48,137.56,23800.0,111.1702,111.3239,111.1702,111.2349,23800.0
2014-11-13 10:05:00,137.58,137.69,137.54,137.6,17700.0,111.2511,111.34,111.2188,111.2673,17700.0
2014-11-13 10:10:00,137.61,137.61,137.34,137.5,24100.0,111.2754,111.2754,111.057,111.1864,24100.0
2014-11-13 10:15:00,137.46,137.78,137.46,137.75,23700.0,111.1541,111.4128,111.1541,111.3886,23700.0
2014-11-13 10:20:00,137.73,137.73,137.56,137.58,16200.0,111.3724,111.3724,111.2349,111.2511,16200.0
2014-11-13 10:25:00,137.57,137.89,137.57,137.85,14300.0,111.243,111.5018,111.243,111.4694,14300.0
2014-11-13 10:30:00,137.87,137.95,137.79,137.92,29200.0,111.4856,111.5503,111.4209,111.526,29200.0
2014-11-13 10:35:00,137.93,137.95,137.86,137.91,12200.0,111.5341,111.5503,111.4775,111.5179,12200.0
2014-11-13 10:40:00,137.9,138.04,137.89,138.04,22800.0,111.5099,111.6231,111.5018,111.6231,22800.0
2014-11-13 10:45:00,138.05,138.08,138.02,138.05,12000.0,111.6312,111.6554,111.6069,111.6312,12000.0
2014-11-13 10:50:00,138.03,138.18,138.03,138.16,17200.0,111.615,111.7363,111.615,111.7201,17200.0
2014-11-13 10:55:00,138.14,138.18,138.07,138.09,13200.0,111.7039,111.7363,111.6473,111.6635,13200.0
2014-11-13 11:00:00,138.09,138.32,138.06,138.27,17000.0,111.6635,111.8495,111.6392,111.8091,17000.0
2014-11-13 11:05:00,138.28,138.3,138.06,138.1,17500.0,111.8171,111.8333,111.6392,111.6716,17500.0
2014-11-13 11:10:00,138.1,138.15,137.91,138.02,17400.0,111.6716,111.712,111.5179,111.6069,17400.0
2014-11-13 11:15:00,137.99,138.01,137.82,137.82,18400.0,111.5826,111.5988,111.4452,111.4452,18400.0
2014-11-13 11:20:00,137.82,138.07,137.82,138.07,15000.0,111.4452,111.6473,111.4452,111.6473,15000.0
2014-11-13 11:25:00,138.07,138.09,137.99,138.07,13800.0,111.6473,111.6635,111.5826,111.6473,13800.0
2014-11-13 11:30:00,138.08,138.09,137.97,138.03,12600.0,111.6554,111.6635,111.5665,111.615,12600.0
2014-11-13 11:35:00,138.02,138.04,137.77,137.77,12200.0,111.6069,111.6231,111.4047,111.4047,12200.0
2014-11-13 11:40:00,137.76,137.79,137.64,137.66,11600.0,111.3967,111.4209,111.2996,111.3158,11600.0
2014-11-13 11:45:00,137.64,137.9,137.64,137.85,8900.0,111.2996,111.5099,111.2996,111.4694,8900.0
2014-11-13 11:50:00,137.84,137.89,137.8,137.88,7800.0,111.4613,111.5018,111.429,111.4937,7800.0
2014-11-13 11:55:00,137.87,137.93,137.8,137.8,9800.0,111.4856,111.5341,111.429,111.429,9800.0
2014-11-13 12:00:00,137.79,137.8,137.66,137.75,13700.0,111.4209,111.429,111.3158,111.3886,13700.0
2014-11-13 12:05:00,137.77,137.94,137.77,137.94,11300.0,111.4047,111.5422,111.4047,111.5422,11300.0
2014-11-13 12:10:00,137.96,138.0,137.91,137.95,10500.0,111.5584,111.5907,111.5179,111.5503,10500.0
2014-11-13 12:15:00,137.93,138.17,137.92,138.15,12100.0,111.5341,111.7282,111.526,111.712,12100.0
2014-11-13 12:20:00,138.16,138.23,138.1,138.17,8800.0,111.7201,111.7767,111.6716,111.7282,8800.0
2014-11-13 12:25:00,138.17,138.24,138.15,138.22,9900.0,111.7282,111.7848,111.712,111.7686,9900.0
2014-11-13 12:30:00,138.22,138.25,138.11,138.21,19400.0,111.7686,111.7929,111.6797,111.7605,19400.0
2014-11-13 12:35:00,138.22,138.3,138.09,138.17,15300.0,111.7686,111.8333,111.6635,111.7282,15300.0
2014-11-13 12:40:00,138.16,138.16,138.05,138.1,10600.0,111.7201,111.7201,111.6312,111.6716,10600.0
2014-11-13 12:45:00,138.08,138.08,137.83,137.85,17300.0,111.6554,111.6554,111.4533,111.4694,17300.0
2014-11-13 12:50:00,137.83,137.85,137.75,137.83,11500.0,111.4533,111.4694,111.3886,111.4533,11500.0
2014-11-13 12:55:00,137.8,137.99,137.8,137.89,14000.0,111.429,111.5826,111.429,111.5018,14000.0
2014-11-13 13:00:00,137.87,137.95,137.85,137.95,6800.0,111.4856,111.5503,111.4694,111.5503,6800.0
2014-11-13 13:05:00,137.99,138.02,137.82,137.82,11100.0,111.5826,111.6069,111.4452,111.4452,11100.0
2014-11-13 13:10:00,137.81,137.91,137.75,137.87,9400.0,111.4371,111.5179,111.3886,111.4856,9400.0
2014-11-13 13:15:00,137.85,137.88,137.8,137.88,9500.0,111.4694,111.4937,111.429,111.4937,9500.0
2014-11-13 13:20:00,137.88,137.88,137.57,137.59,13300.0,111.4937,111.4937,111.243,111.2592,13300.0
2014-11-13 13:25:00,137.55,137.67,137.55,137.63,11800.0,111.2268,111.3239,111.2268,111.2915,11800.0
2014-11-13 13:30:00,137.64,137.64,137.53,137.55,9400.0,111.2996,111.2996,111.2107,111.2268,9400.0
2014-11-13 13:35:00,137.56,137.63,137.54,137.62,6200.0,111.2349,111.2915,111.2188,111.2834,6200.0
2014-11-13 13:40:00,137.61,137.73,137.57,137.72,8600.0,111.2754,111.3724,111.243,111.3643,8600.0
2014-11-13 13:45:00,137.71,137.86,137.68,137.84,10200.0,111.3562,111.4775,111.332,111.4613,10200.0
2014-11-13 13:50:00,137.85,138.01,137.83,138.0,12300.0,111.4694,111.5988,111.4533,111.5907,12300.0
2014-11-13 13:55:00,137.99,138.04,137.88,137.89,7700.0,111.5826,111.6231,111.4937,111.5018,7700.0
2014-11-13 14:00:00,137.87,137.96,137.85,137.92,9500.0,111.4856,111.5584,111.4694,111.526,9500.0
2014-11-13 14:05:00,137.92,138.0,137.91,137.97,8700.0,111.526,111.5907,111.5179,111.5665,8700.0
2014-11-13 14:10:00,137.97,138.0,137.78,137.81,14500.0,111.5665,111.5907,111.4128,111.4371,14500.0
2014-11-13 14:15:00,137.78,137.84,137.76,137.83,13900.0,111.4128,111.4613,111.3967,111.4533,13900.0
2014-11-13 14:20:00,137.85,137.89,137.83,137.83,8100.0,111.4694,111.5018,111.4533,111.4533,8100.0
2014-11-13 14:25:00,137.81,138.04,137.8,138.04,10900.0,111.4371,111.6231,111.429,111.6231,10900.0
2014-11-13 14:30:00,138.04,138.2,137.99,138.18,20800.0,111.6231,111.7524,111.5826,111.7363,20800.0
2014-11-13 14:35:00,138.17,138.21,138.16,138.18,18500.0,111.7282,111.7605,111.7201,111.7363,18500.0
2014-11-13 14:40:00,138.16,138.42,138.16,138.41,34400.0,111.7201,111.9303,111.7201,111.9223,34400.0
2014-11-13 14:45:00,138.41,138.57,138.4,138.57,21100.0,111.9223,112.0516,111.9142,112.0516,21100.0
2014-11-13 14:50:00,138.56,138.57,138.4,138.44,22500.0,112.0436,112.0516,111.9142,111.9465,22500.0
2014-11-13 14:55:00,138.44,138.46,138.35,138.39,17500.0,111.9465,111.9627,111.8737,111.9061,17500.0
2014-11-13 15:00:00,138.4,138.46,138.35,138.42,25800.0,111.9142,111.9627,111.8737,111.9303,25800.0
2014-11-13 15:05:00,138.4,138.63,138.4,138.57,32800.0,111.9142,112.1002,111.9142,112.0516,32800.0
2014-11-13 15:10:00,138.57,138.57,138.43,138.46,19900.0,112.0516,112.0516,111.9384,111.9627,19900.0
2014-11-13 15:15:00,138.45,138.49,138.39,138.49,32500.0,111.9546,111.987,111.9061,111.987,32500.0
2014-11-13 15:20:00,138.49,138.56,138.38,138.56,85000.0,111.987,112.0436,111.898,112.0436,85000.0
2014-11-13 15:25:00,138.59,138.63,138.43,138.5,65700.0,112.0678,112.1002,111.9384,111.995,65700.0
2014-11-13 15:30:00,138.52,138.55,138.36,138.38,60800.0,112.0112,112.0355,111.8818,111.898,60800.0
2014-11-13 15:35:00,138.38,138.62,138.37,138.55,39900.0,111.898,112.0921,111.8899,112.0355,39900.0
2014-11-13 15:40:00,138.54,138.65,138.52,138.6,39400.0,112.0274,112.1163,112.0112,112.0759,39400.0
2014-11-13 15:45:00,138.59,138.67,138.55,138.57,35400.0,112.0678,112.1325,112.0355,112.0516,35400.0
2014-11-13 15:50:00,138.61,138.7,138.52,138.56,71000.0,112.084,112.1568,112.0112,112.0436,71000.0
2014-11-13 15:55:00,138.55,138.76,138.49,138.7,84600.0,112.0355,112.2053,111.987,112.1568,84600.0
2014-11-14 09:30:00,138.93,138.93,138.19,138.33,66100.0,112.3427,112.3427,111.7444,111.8576,66100.0
2014-11-14 09:35:00,138.43,138.66,138.25,138.48,10200.0,111.9384,112.1244,111.7929,111.9789,10200.0
2014-11-14 09:40:00,138.47,138.68,138.32,138.35,12300.0,111.9708,112.1406,111.8495,111.8737,12300.0
2014-11-14 09:45:00,138.38,138.38,138.1,138.27,9200.0,111.898,111.898,111.6716,111.8091,9200.0
2014-11-14 09:50:00,138.23,138.25,138.1,138.21,6500.0,111.7767,111.7929,111.6716,111.7605,6500.0
2014-11-14 09:55:00,138.26,138.41,138.16,138.33,8000.0,111.801,111.9223,111.7201,111.8576,8000.0
2014-11-14 10:00:00,138.31,138.44,138.24,138.34,10200.0,111.8414,111.9465,111.7848,111.8657,10200.0
2014-11-14 10:05:00,138.43,138.44,138.22,138.32,7300.0,111.9384,111.9465,111.7686,111.8495,7300.0
2014-11-14 10:10:00,138.38,138.47,138.26,138.31,16300.0,111.898,111.9708,111.801,111.8414,16300.0
2014-11-14 10:15:00,138.31,138.44,138.27,138.41,8300.0,111.8414,111.9465,111.8091,111.9223,8300.0
2014-11-14 10:20:00,138.37,138.47,138.37,138.47,5200.0,111.8899,111.9708,111.8899,111.9708,5200.0
2014-11-14 10:25:00,138.49,138.49,138.29,138.35,11100.0,111.987,111.987,111.8252,111.8737,11100.0
2014-11-14 10:30:00,138.33,138.39,138.26,138.27,11400.0,111.8576,111.9061,111.801,111.8091,11400.0
2014-11-14 10:35:00,138.26,138.36,138.2,138.36,13600.0,111.801,111.8818,111.7524,111.8818,13600.0
2014-11-14 10:40:00,138.39,138.7,138.38,138.68,19400.0,111.9061,112.1568,111.898,112.1406,19400.0
2014-11-14 10:45:00,138.71,138.84,138.69,138.79,20900.0,112.1648,112.27,112.1487,112.2295,20900.0
2014-11-14 10:50:00,138.79,138.89,138.73,138.82,12800.0,112.2295,112.3104,112.181,112.2538,12800.0
2014-11-14 10:55:00,138.83,138.89,138.81,138.85,11400.0,112.2619,112.3104,112.2457,112.2781,11400.0
2014-11-14 11:00:00,138.87,138.87,138.8,138.81,9300.0,112.2942,112.2942,112.2376,112.2457,9300.0
2014-11-14 11:05:00,138.83,138.92,138.68,138.69,9900.0,112.2619,112.3347,112.1406,112.1487,9900.0
2014-11-14 11:10:00,138.68,138.72,138.58,138.58,7900.0,112.1406,112.1729,112.0597,112.0597,7900.0
2014-11-14 11:15:00,138.57,138.72,138.55,138.69,8700.0,112.0516,112.1729,112.0355,112.1487,8700.0
2014-11-14 11:20:00,138.69,138.73,138.56,138.56,11800.0,112.1487,112.181,112.0436,112.0436,11800.0
2014-11-14 11:25:00,138.56,138.67,138.56,138.66,8500.0,112.0436,112.1325,112.0436,112.1244,8500.0
2014-11-14 11:30:00,138.65,138.74,138.58,138.7,12400.0,112.1163,112.1891,112.0597,112.1568,12400.0
2014-11-14 11:35:00,138.69,138.77,138.68,138.75,5400.0,112.1487,112.2134,112.1406,112.1972,5400.0
2014-11-14 11:40:00,138.76,138.82,138.69,138.76,7400.0,112.2053,112.2538,112.1487,112.2053,7400.0
2014-11-14 11:45:00,138.76,138.79,138.55,138.55,7400.0,112.2053,112.2295,112.0355,112.0355,7400.0
2014-11-14 11:50:00,138.58,138.58,138.49,138.5,3500.0,112.0597,112.0597,111.987,111.995,3500.0
2014-11-14 11:55:00,138.51,138.57,138.51,138.57,7200.0,112.0031,112.0516,112.0031,112.0516,7200.0
2014-11-14 12:00:00,138.58,138.63,138.56,138.62,7500.0,112.0597,112.1002,112.0436,112.0921,7500.0
2014-11-14 12:05:00,138.64,138.69,138.6,138.6,5600.0,112.1082,112.1487,112.0759,112.0759,5600.0
2014-11-14 12:10:00,138.6,138.6,138.43,138.44,4700.0,112.0759,112.0759,111.9384,111.9465,4700.0
2014-11-14 12:15:00,138.43,138.45,138.35,138.41,7400.0,111.9384,111.9546,111.8737,111.9223,7400.0
2014-11-14 12:20:00,138.43,138.63,138.41,138.63,4800.0,111.9384,112.1002,111.9223,112.1002,4800.0
2014-11-14 12:25:00,138.62,138.64,138.48,138.51,6900.0,112.0921,112.1082,111.9789,112.0031,6900.0
2014-11-14 12:30:00,138.51,138.6,138.51,138.59,5300.0,112.0031,112.0759,112.0031,112.0678,5300.0
2014-11-14 12:35:00,138.59,138.71,138.58,138.67,16000.0,112.0678,112.1648,112.0597,112.1325,16000.0
2014-11-14 12:40:00,138.66,138.67,138.6,138.62,3900.0,112.1244,112.1325,112.0759,112.0921,3900.0
2014-11-14 12:45:00,138.6,138.61,138.5,138.53,5000.0,112.0759,112.084,111.995,112.0193,5000.0
2014-11-14 12:50:00,138.55,138.65,138.55,138.6,13000.0,112.0355,112.1163,112.0355,112.0759,13000.0
2014-11-14 12:55:00,138.63,138.71,138.58,138.58,8200.0,112.1002,112.1648,112.0597,112.0597,8200.0
2014-11-14 13:00:00,138.57,138.61,138.51,138.52,6600.0,112.0516,112.084,112.0031,112.0112,6600.0
2014-11-14 13:05:00,138.52,138.57,138.48,138.49,6000.0,112.0112,112.0516,111.9789,111.987,6000.0
2014-11-14 13:10:00,138.48,138.48,138.38,138.42,3800.0,111.9789,111.9789,111.898,111.9303,3800.0
2014-11-14 13:15:00,138.41,138.42,138.3,138.31,14200.0,111.9223,111.9303,111.8333,111.8414,14200.0
2014-11-14 13:20:00,138.3,138.37,138.26,138.26,16000.0,111.8333,111.8899,111.801,111.801,16000.0
2014-11-14 13:25:00,138.29,138.37,138.28,138.3,4700.0,111.8252,111.8899,111.8171,111.8333,4700.0
2014-11-14 13:30:00,138.32,138.33,138.11,138.16,8200.0,111.8495,111.8576,111.6797,111.7201,8200.0
2014-11-14 13:35:00,138.15,138.24,138.15,138.23,6600.0,111.712,111.7848,111.712,111.7767,6600.0
2014-11-14 13:40:00,138.21,138.3,138.2,138.29,6400.0,111.7605,111.8333,111.7524,111.8252,6400.0
2014-11-14 13:45:00,138.29,138.3,138.19,138.23,7800.0,111.8252,111.8333,111.7444,111.7767,7800.0
2014-11-14 13:50:00,138.22,138.34,138.21,138.32,7400.0,111.7686,111.8657,111.7605,111.8495,7400.0
2014-11-14 13:55:00,138.32,138.32,138.1,138.1,8200.0,111.8495,111.8495,111.6716,111.6716,8200.0
2014-11-14 14:00:00,138.1,138.19,138.07,138.18,4000.0,111.6716,111.7444,111.6473,111.7363,4000.0
2014-11-14 14:05:00,138.18,138.36,138.16,138.35,11400.0,111.7363,111.8818,111.7201,111.8737,11400.0
2014-11-14 14:10:00,138.35,138.42,138.29,138.36,6600.0,111.8737,111.9303,111.8252,111.8818,6600.0
2014-11-14 14:15:00,138.36,138.4,138.32,138.39,5100.0,111.8818,111.9142,111.8495,111.9061,5100.0
2014-11-14 14:20:00,138.42,138.42,138.26,138.27,6300.0,111.9303,111.9303,111.801,111.8091,6300.0
2014-11-14 14:25:00,138.26,138.27,138.18,138.2,6800.0,111.801,111.8091,111.7363,111.7524,6800.0
2014-11-14 14:30:00,138.21,138.29,138.21,138.25,7300.0,111.7605,111.8252,111.7605,111.7929,7300.0
2014-11-14 14:35:00,138.23,138.26,138.18,138.26,6700.0,111.7767,111.801,111.7363,111.801,6700.0
2014-11-14 14:40:00,138.23,138.33,138.23,138.33,7100.0,111.7767,111.8576,111.7767,111.8576,7100.0
2014-11-14 14:45:00,138.32,138.36,138.3,138.33,8300.0,111.8495,111.8818,111.8333,111.8576,8300.0
2014-11-14 14:50:00,138.36,138.39,138.34,138.37,23900.0,111.8818,111.9061,111.8657,111.8899,23900.0
2014-11-14 14:55:00,138.37,138.39,138.36,138.38,10700.0,111.8899,111.9061,111.8818,111.898,10700.0
2014-11-14 15:00:00,138.37,138.41,138.37,138.39,9300.0,111.8899,111.9223,111.8899,111.9061,9300.0
2014-11-14 15:05:00,138.38,138.42,138.38,138.4,10000.0,111.898,111.9303,111.898,111.9142,10000.0
2014-11-14 15:10:00,138.4,138.42,138.38,138.39,18200.0,111.9142,111.9303,111.898,111.9061,18200.0
2014-11-14 15:15:00,138.38,138.42,138.38,138.41,15600.0,111.898,111.9303,111.898,111.9223,15600.0
2014-11-14 15:20:00,138.4,138.42,138.38,138.4,17500.0,111.9142,111.9303,111.898,111.9142,17500.0
2014-11-14 15:25:00,138.39,138.41,138.38,138.4,37000.0,111.9061,111.9223,111.898,111.9142,37000.0
2014-11-14 15:30:00,138.41,138.42,138.39,138.4,35300.0,111.9223,111.9303,111.9061,111.9142,35300.0
2014-11-14 15:35:00,138.41,138.42,138.37,138.39,49300.0,111.9223,111.9303,111.8899,111.9061,49300.0
2014-11-14 15:40:00,138.37,138.37,138.23,138.25,23500.0,111.8899,111.8899,111.7767,111.7929,23500.0
2014-11-14 15:45:00,138.26,138.27,138.1,138.12,16700.0,111.801,111.8091,111.6716,111.6878,16700.0
2014-11-14 15:50:00,138.21,138.27,138.11,138.2,84400.0,111.7605,111.8091,111.6797,111.7524,84400.0
2014-11-14 15:55:00,138.19,138.5,138.13,138.46,196800.0,111.7444,111.995,111.6958,111.9627,196800.0
2014-11-17 09:30:00,137.21,138.49,137.21,137.86,98200.0,110.9519,111.987,110.9519,111.4775,98200.0
2014-11-17 09:35:00,137.85,138.44,137.76,138.42,47200.0,111.4694,111.9465,111.3967,111.9303,47200.0
2014-11-17 09:40:00,138.4,138.4,137.75,137.85,42000.0,111.9142,111.9142,111.3886,111.4694,42000.0
2014-11-17 09:45:00,137.92,138.04,137.92,137.94,14000.0,111.526,111.6231,111.526,111.5422,14000.0
2014-11-17 09:50:00,137.99,138.07,137.86,137.86,13800.0,111.5826,111.6473,111.4775,111.4775,13800.0
2014-11-17 09:55:00,137.93,138.02,137.76,137.87,18000.0,111.5341,111.6069,111.3967,111.4856,18000.0
2014-11-17 10:00:00,137.84,138.0,137.76,137.83,31400.0,111.4613,111.5907,111.3967,111.4533,31400.0
2014-11-17 10:05:00,137.83,137.91,137.66,137.69,28800.0,111.4533,111.5179,111.3158,111.34,28800.0
2014-11-17 10:10:00,137.7,137.82,137.69,137.79,32400.0,111.3481,111.4452,111.34,111.4209,32400.0
2014-11-17 10:15:00,137.8,137.86,137.75,137.77,25400.0,111.429,111.4775,111.3886,111.4047,25400.0
2014-11-17 10:20:00,137.76,137.86,137.69,137.8,16200.0,111.3967,111.4775,111.34,111.429,16200.0
2014-11-17 10:25:00,137.81,137.98,137.69,137.69,23000.0,111.4371,111.5746,111.34,111.34,23000.0
2014-11-17 10:30:00,137.69,137.78,137.59,137.71,30200.0,111.34,111.4128,111.2592,111.3562,30200.0
2014-11-17 10:35:00,137.71,137.87,137.65,137.85,14600.0,111.3562,111.4856,111.3077,111.4694,14600.0
2014-11-17 10:40:00,137.79,137.83,137.72,137.75,21800.0,111.4209,111.4533,111.3643,111.3886,21800.0
2014-11-17 10:45:00,137.75,137.76,137.57,137.72,21000.0,111.3886,111.3967,111.243,111.3643,21000.0
2014-11-17 10:50:00,137.71,137.77,137.66,137.73,7400.0,111.3562,111.4047,111.3158,111.3724,7400.0
2014-11-17 10:55:00,137.79,137.85,137.76,137.8,30400.0,111.4209,111.4694,111.3967,111.429,30400.0
2014-11-17 11:00:00,137.79,137.94,137.71,137.88,31200.0,111.4209,111.5422,111.3562,111.4937,31200.0
2014-11-17 11:05:00,137.88,137.95,137.85,137.85,16600.0,111.4937,111.5503,111.4694,111.4694,16600.0
2014-11-17 11:10:00,137.86,138.03,137.82,137.97,20000.0,111.4775,111.615,111.4452,111.5665,20000.0
2014-11-17 11:15:00,137.98,138.2,137.96,138.16,12000.0,111.5746,111.7524,111.5584,111.7201,12000.0
2014-11-17 11:20:00,138.2,138.2,138.07,138.12,11400.0,111.7524,111.7524,111.6473,111.6878,11400.0
2014-11-17 11:25:00,138.13,138.15,138.0,138.04,18200.0,111.6958,111.712,111.5907,111.6231,18200.0
2014-11-17 11:30:00,137.98,138.0,137.86,137.95,17000.0,111.5746,111.5907,111.4775,111.5503,17000.0
2014-11-17 11:35:00,137.96,138.03,137.87,137.96,14400.0,111.5584,111.615,111.4856,111.5584,14400.0
2014-11-17 11:40:00,137.95,137.98,137.86,137.89,19400.0,111.5503,111.5746,111.4775,111.5018,19400.0
2014-11-17 11:45:00,137.88,137.99,137.87,137.97,12400.0,111.4937,111.5826,111.4856,111.5665,12400.0
2014-11-17 11:50:00,137.95,137.97,137.9,137.94,9800.0,111.5503,111.5665,111.5099,111.5422,9800.0
2014-11-17 11:55:00,137.99,138.03,137.9,137.9,16600.0,111.5826,111.615,111.5099,111.5099,16600.0
2014-11-17 12:00:00,137.93,138.03,137.93,138.01,10600.0,111.5341,111.615,111.5341,111.5988,10600.0
2014-11-17 12:05:00,138.03,138.03,137.92,137.95,6800.0,111.615,111.615,111.526,111.5503,6800.0
2014-11-17 12:10:00,137.92,138.13,137.9,138.1,21000.0,111.526,111.6958,111.5099,111.6716,21000.0
2014-11-17 12:15:00,138.09,138.15,138.02,138.12,13600.0,111.6635,111.712,111.6069,111.6878,13600.0
2014-11-17 12:20:00,138.1,138.12,138.01,138.03,16200.0,111.6716,111.6878,111.5988,111.615,16200.0
2014-11-17 12:25:00,138.02,138.11,138.01,138.04,10000.0,111.6069,111.6797,111.5988,111.6231,10000.0
2014-11-17 12:30:00,138.03,138.14,138.03,138.11,9600.0,111.615,111.7039,111.615,111.6797,9600.0
2014-11-17 12:35:00,138.12,138.16,138.1,138.13,8000.0,111.6878,111.7201,111.6716,111.6958,8000.0
2014-11-17 12:40:00,138.14,138.25,138.11,138.12,8600.0,111.7039,111.7929,111.6797,111.6878,8600.0
2014-11-17 12:45:00,138.12,138.16,138.12,138.14,16400.0,111.6878,111.7201,111.6878,111.7039,16400.0
2014-11-17 12:50:00,138.13,138.14,138.04,138.05,8600.0,111.6958,111.7039,111.6231,111.6312,8600.0
2014-11-17 12:55:00,138.06,138.06,137.93,137.96,10200.0,111.6392,111.6392,111.5341,111.5584,10200.0
2014-11-17 13:00:00,137.95,138.05,137.95,138.01,14800.0,111.5503,111.6312,111.5503,111.5988,14800.0
2014-11-17 13:05:00,138.02,138.08,137.96,137.98,11400.0,111.6069,111.6554,111.5584,111.5746,11400.0
2014-11-17 13:10:00,137.96,138.03,137.96,137.98,8600.0,111.5584,111.615,111.5584,111.5746,8600.0
2014-11-17 13:15:00,137.97,138.04,137.93,138.04,12000.0,111.5665,111.6231,111.5341,111.6231,12000.0
2014-11-17 13:20:00,138.02,138.14,138.01,138.14,6600.0,111.6069,111.7039,111.5988,111.7039,6600.0
2014-11-17 13:25:00,138.12,138.13,138.02,138.04,21600.0,111.6878,111.6958,111.6069,111.6231,21600.0
2014-11-17 13:30:00,138.08,138.1,138.03,138.06,13000.0,111.6554,111.6716,111.615,111.6392,13000.0
2014-11-17 13:35:00,138.06,138.08,138.0,138.05,16400.0,111.6392,111.6554,111.5907,111.6312,16400.0
2014-11-17 13:40:00,138.09,138.12,138.06,138.12,8400.0,111.6635,111.6878,111.6392,111.6878,8400.0
2014-11-17 13:45:00,138.08,138.11,138.07,138.08,3800.0,111.6554,111.6797,111.6473,111.6554,3800.0
2014-11-17 13:50:00,138.06,138.1,138.04,138.05,11400.0,111.6392,111.6716,111.6231,111.6312,11400.0
2014-11-17 13:55:00,138.08,138.2,138.06,138.2,15000.0,111.6554,111.7524,111.6392,111.7524,15000.0
2014-11-17 14:00:00,138.2,138.2,138.07,138.09,12600.0,111.7524,111.7524,111.6473,111.6635,12600.0
2014-11-17 14:05:00,138.04,138.09,138.01,138.05,23400.0,111.6231,111.6635,111.5988,111.6312,23400.0
2014-11-17 14:10:00,138.09,138.13,138.09,138.1,14400.0,111.6635,111.6958,111.6635,111.6716,14400.0
2014-11-17 14:15:00,138.13,138.13,138.01,138.13,36600.0,111.6958,111.6958,111.5988,111.6958,36600.0
2014-11-17 14:20:00,138.12,138.12,137.99,138.04,8400.0,111.6878,111.6878,111.5826,111.6231,8400.0
2014-11-17 14:25:00,138.03,138.1,138.01,138.04,7800.0,111.615,111.6716,111.5988,111.6231,7800.0
2014-11-17 14:30:00,138.03,138.1,138.03,138.06,5600.0,111.615,111.6716,111.615,111.6392,5600.0
2014-11-17 14:35:00,138.09,138.14,138.03,138.1,20000.0,111.6635,111.7039,111.615,111.6716,20000.0
2014-11-17 14:40:00,138.1,138.13,138.07,138.13,6000.0,111.6716,111.6958,111.6473,111.6958,6000.0
2014-11-17 14:45:00,138.11,138.11,138.02,138.02,33400.0,111.6797,111.6797,111.6069,111.6069,33400.0
2014-11-17 14:50:00,138.02,138.06,137.97,138.0,14400.0,111.6069,111.6392,111.5665,111.5907,14400.0
2014-11-17 14:55:00,138.01,138.1,138.01,138.02,30200.0,111.5988,111.6716,111.5988,111.6069,30200.0
2014-11-17 15:00:00,138.03,138.14,138.03,138.12,34600.0,111.615,111.7039,111.615,111.6878,34600.0
2014-11-17 15:05:00,138.1,138.25,138.07,138.25,31200.0,111.6716,111.7929,111.6473,111.7929,31200.0
2014-11-17 15:10:00,138.22,138.27,138.16,138.25,25800.0,111.7686,111.8091,111.7201,111.7929,25800.0
2014-11-17 15:15:00,138.25,138.31,138.22,138.28,24800.0,111.7929,111.8414,111.7686,111.8171,24800.0
2014-11-17 15:20:00,138.28,138.31,138.24,138.3,42800.0,111.8171,111.8414,111.7848,111.8333,42800.0
2014-11-17 15:25:00,138.27,138.34,138.27,138.32,22800.0,111.8091,111.8657,111.8091,111.8495,22800.0
2014-11-17 15:30:00,138.32,138.36,138.29,138.36,32000.0,111.8495,111.8818,111.8252,111.8818,32000.0
2014-11-17 15:35:00,138.35,138.38,138.25,138.32,25200.0,111.8737,111.898,111.7929,111.8495,25200.0
2014-11-17 15:40:00,138.32,138.35,138.26,138.33,30600.0,111.8495,111.8737,111.801,111.8576,30600.0
2014-11-17 15:45:00,138.33,138.39,138.31,138.36,41000.0,111.8576,111.9061,111.8414,111.8818,41000.0
2014-11-17 15:50:00,138.34,138.38,138.31,138.34,85600.0,111.8657,111.898,111.8414,111.8657,85600.0
2014-11-17 15:55:00,138.33,138.5,138.33,138.47,148600.0,111.8576,111.995,111.8576,111.9708,148600.0
2014-11-18 09:30:00,138.48,138.58,138.04,138.25,37800.0,111.9789,112.0597,111.6231,111.7929,37800.0
2014-11-18 09:35:00,138.24,138.39,138.18,138.26,19700.0,111.7848,111.9061,111.7363,111.801,19700.0
2014-11-18 09:40:00,138.36,138.37,138.13,138.28,20500.0,111.8818,111.8899,111.6958,111.8171,20500.0
2014-11-18 09:45:00,138.22,138.42,138.19,138.37,13200.0,111.7686,111.9303,111.7444,111.8899,13200.0
2014-11-18 09:50:00,138.43,138.7,138.41,138.63,7700.0,111.9384,112.1568,111.9223,112.1002,7700.0
2014-11-18 09:55:00,138.58,138.84,138.55,138.78,15900.0,112.0597,112.27,112.0355,112.2215,15900.0
2014-11-18 10:00:00,138.79,138.91,138.75,138.78,8700.0,112.2295,112.3266,112.1972,112.2215,8700.0
2014-11-18 10:05:00,138.8,138.85,138.69,138.77,5900.0,112.2376,112.2781,112.1487,112.2134,5900.0
2014-11-18 10:10:00,138.77,138.78,138.68,138.74,7700.0,112.2134,112.2215,112.1406,112.1891,7700.0
2014-11-18 10:15:00,138.7,138.76,138.6,138.68,16300.0,112.1568,112.2053,112.0759,112.1406,16300.0
2014-11-18 10:20:00,138.65,138.75,138.61,138.69,5500.0,112.1163,112.1972,112.084,112.1487,5500.0
2014-11-18 10:25:00,138.73,138.85,138.71,138.81,8400.0,112.181,112.2781,112.1648,112.2457,8400.0
2014-11-18 10:30:00,138.81,139.1,138.81,139.1,12300.0,112.2457,112.4802,112.2457,112.4802,12300.0
2014-11-18 10:35:00,139.08,139.23,139.05,139.22,26500.0,112.464,112.5853,112.4398,112.5772,26500.0
2014-11-18 10:40:00,139.21,139.21,139.1,139.1,24100.0,112.5692,112.5692,112.4802,112.4802,24100.0
2014-11-18 10:45:00,139.12,139.17,138.99,139.08,39700.0,112.4964,112.5368,112.3913,112.464,39700.0
2014-11-18 10:50:00,139.12,139.25,139.03,139.18,46500.0,112.4964,112.6015,112.4236,112.5449,46500.0
2014-11-18 10:55:00,139.16,139.34,139.15,139.29,68000.0,112.5287,112.6743,112.5206,112.6339,68000.0
2014-11-18 11:00:00,139.28,139.3,139.02,139.05,17200.0,112.6258,112.6419,112.4155,112.4398,17200.0
2014-11-18 11:05:00,139.01,139.01,138.94,139.0,11900.0,112.4074,112.4074,112.3508,112.3994,11900.0
2014-11-18 11:10:00,138.97,138.99,138.87,138.9,9200.0,112.3751,112.3913,112.2942,112.3185,9200.0
2014-11-18 11:15:00,138.9,138.96,138.87,138.92,8100.0,112.3185,112.367,112.2942,112.3347,8100.0
2014-11-18 11:20:00,138.93,138.93,138.78,138.78,54100.0,112.3427,112.3427,112.2215,112.2215,54100.0
2014-11-18 11:25:00,138.78,138.82,138.72,138.73,10400.0,112.2215,112.2538,112.1729,112.181,10400.0
2014-11-18 11:30:00,138.74,138.89,138.73,138.88,11200.0,112.1891,112.3104,112.181,112.3023,11200.0
2014-11-18 11:35:00,138.89,139.04,138.87,138.99,34700.0,112.3104,112.4317,112.2942,112.3913,34700.0
2014-11-18 11:40:00,139.04,139.09,139.02,139.09,3400.0,112.4317,112.4721,112.4155,112.4721,3400.0
2014-11-18 11:45:00,139.08,139.11,139.0,139.01,6200.0,112.464,112.4883,112.3994,112.4074,6200.0
2014-11-18 11:50:00,139.01,139.14,139.01,139.07,3800.0,112.4074,112.5126,112.4074,112.456,3800.0
2014-11-18 11:55:00,139.03,139.19,139.03,139.13,5500.0,112.4236,112.553,112.4236,112.5045,5500.0
2014-11-18 12:00:00,139.12,139.16,138.96,138.98,30000.0,112.4964,112.5287,112.367,112.3832,30000.0
2014-11-18 12:05:00,138.95,138.97,138.86,138.93,4700.0,112.3589,112.3751,112.2861,112.3427,4700.0
2014-11-18 12:10:00,138.92,138.95,138.85,138.89,6100.0,112.3347,112.3589,112.2781,112.3104,6100.0
2014-11-18 12:15:00,138.93,138.97,138.89,138.95,5800.0,112.3427,112.3751,112.3104,112.3589,5800.0
2014-11-18 12:20:00,138.92,138.96,138.85,138.86,4400.0,112.3347,112.367,112.2781,112.2861,4400.0
2014-11-18 12:25:00,138.84,138.84,138.76,138.83,7400.0,112.27,112.27,112.2053,112.2619,7400.0
2014-11-18 12:30:00,138.85,138.98,138.83,138.94,3400.0,112.2781,112.3832,112.2619,112.3508,3400.0
2014-11-18 12:35:00,138.92,138.98,138.87,138.87,3700.0,112.3347,112.3832,112.2942,112.2942,3700.0
2014-11-18 12:40:00,138.88,138.89,138.79,138.79,4500.0,112.3023,112.3104,112.2295,112.2295,4500.0
2014-11-18 12:45:00,138.83,138.91,138.83,138.88,4500.0,112.2619,112.3266,112.2619,112.3023,4500.0
2014-11-18 12:50:00,138.9,139.0,138.9,138.97,9000.0,112.3185,112.3994,112.3185,112.3751,9000.0
2014-11-18 12:55:00,138.98,138.99,138.86,138.93,44400.0,112.3832,112.3913,112.2861,112.3427,44400.0
2014-11-18 13:00:00,138.89,138.92,138.86,138.87,4300.0,112.3104,112.3347,112.2861,112.2942,4300.0
2014-11-18 13:05:00,138.86,138.9,138.84,138.85,5700.0,112.2861,112.3185,112.27,112.2781,5700.0
2014-11-18 13:10:00,138.84,138.92,138.84,138.92,4700.0,112.27,112.3347,112.27,112.3347,4700.0
2014-11-18 13:15:00,138.95,138.97,138.94,138.97,2400.0,112.3589,112.3751,112.3508,112.3751,2400.0
2014-11-18 13:20:00,138.94,138.96,138.89,138.96,4400.0,112.3508,112.367,112.3104,112.367,4400.0
2014-11-18 13:25:00,138.99,139.06,138.98,139.01,7600.0,112.3913,112.4479,112.3832,112.4074,7600.0
2014-11-18 13:30:00,138.99,139.0,138.89,138.96,11900.0,112.3913,112.3994,112.3104,112.367,11900.0
2014-11-18 13:35:00,138.97,138.98,138.85,138.87,8000.0,112.3751,112.3832,112.2781,112.2942,8000.0
2014-11-18 13:40:00,138.87,138.94,138.86,138.88,5900.0,112.2942,112.3508,112.2861,112.3023,5900.0
2014-11-18 13:45:00,138.87,138.91,138.83,138.83,8200.0,112.2942,112.3266,112.2619,112.2619,8200.0
2014-11-18 13:50:00,138.9,138.96,138.88,138.94,3000.0,112.3185,112.367,112.3023,112.3508,3000.0
2014-11-18 13:55:00,138.97,139.04,138.96,139.0,17200.0,112.3751,112.4317,112.367,112.3994,17200.0
2014-11-18 14:00:00,138.99,139.15,138.99,139.08,12200.0,112.3913,112.5206,112.3913,112.464,12200.0
2014-11-18 14:05:00,139.12,139.2,139.1,139.2,3200.0,112.4964,112.5611,112.4802,112.5611,3200.0
2014-11-18 14:10:00,139.18,139.32,139.17,139.22,13100.0,112.5449,112.6581,112.5368,112.5772,13100.0
2014-11-18 14:15:00,139.26,139.27,139.2,139.22,6800.0,112.6096,112.6177,112.5611,112.5772,6800.0
2014-11-18 14:20:00,139.22,139.23,139.14,139.14,31600.0,112.5772,112.5853,112.5126,112.5126,31600.0
2014-11-18 14:25:00,139.13,139.14,139.03,139.03,10000.0,112.5045,112.5126,112.4236,112.4236,10000.0
2014-11-18 14:30:00,139.02,139.13,139.01,139.12,6000.0,112.4155,112.5045,112.4074,112.4964,6000.0
2014-11-18 14:35:00,139.11,139.16,139.09,139.1,7200.0,112.4883,112.5287,112.4721,112.4802,7200.0
2014-11-18 14:40:00,139.08,139.13,139.04,139.12,9200.0,112.464,112.5045,112.4317,112.4964,9200.0
2014-11-18 14:45:00,139.1,139.15,139.05,139.08,5600.0,112.4802,112.5206,112.4398,112.464,5600.0
2014-11-18 14:50:00,139.06,139.11,139.05,139.07,6400.0,112.4479,112.4883,112.4398,112.456,6400.0
2014-11-18 14:55:00,139.09,139.11,139.04,139.08,17600.0,112.4721,112.4883,112.4317,112.464,17600.0
2014-11-18 15:00:00,139.08,139.1,139.02,139.09,9400.0,112.464,112.4802,112.4155,112.4721,9400.0
2014-11-18 15:05:00,139.1,139.19,139.09,139.18,8500.0,112.4802,112.553,112.4721,112.5449,8500.0
2014-11-18 15:10:00,139.16,139.22,139.12,139.22,7000.0,112.5287,112.5772,112.4964,112.5772,7000.0
2014-11-18 15:15:00,139.2,139.22,139.11,139.13,11800.0,112.5611,112.5772,112.4883,112.5045,11800.0
2014-11-18 15:20:00,139.12,139.14,139.03,139.13,28500.0,112.4964,112.5126,112.4236,112.5045,28500.0
2014-11-18 15:25:00,139.13,139.2,139.13,139.18,10700.0,112.5045,112.5611,112.5045,112.5449,10700.0
2014-11-18 15:30:00,139.2,139.21,139.12,139.16,18800.0,112.5611,112.5692,112.4964,112.5287,18800.0
2014-11-18 15:35:00,139.19,139.24,139.17,139.18,10100.0,112.553,112.5934,112.5368,112.5449,10100.0
2014-11-18 15:40:00,139.18,139.27,139.15,139.22,14500.0,112.5449,112.6177,112.5206,112.5772,14500.0
2014-11-18 15:45:00,139.22,139.24,139.11,139.14,23700.0,112.5772,112.5934,112.4883,112.5126,23700.0
2014-11-18 15:50:00,139.12,139.17,139.07,139.14,24200.0,112.4964,112.5368,112.456,112.5126,24200.0
2014-11-18 15:55:00,139.14,139.25,139.05,139.22,61900.0,112.5126,112.6015,112.4398,112.5772,61900.0
2014-11-19 09:30:00,139.09,139.71,139.09,139.55,39900.0,112.4721,112.9735,112.4721,112.8441,39900.0
2014-11-19 09:35:00,139.62,139.77,139.39,139.44,14400.0,112.9007,113.022,112.7147,112.7551,14400.0
2014-11-19 09:40:00,139.46,139.64,139.22,139.48,20000.0,112.7713,112.9169,112.5772,112.7875,20000.0
2014-11-19 09:45:00,139.51,139.51,139.25,139.37,13300.0,112.8118,112.8118,112.6015,112.6985,13300.0
2014-11-19 09:50:00,139.43,139.44,139.3,139.36,8000.0,112.7471,112.7551,112.6419,112.6905,8000.0
2014-11-19 09:55:00,139.33,139.65,139.33,139.48,5500.0,112.6662,112.925,112.6662,112.7875,5500.0
2014-11-19 10:00:00,139.43,139.54,139.35,139.44,11600.0,112.7471,112.836,112.6824,112.7551,11600.0
2014-11-19 10:05:00,139.4,139.6,139.34,139.55,11600.0,112.7228,112.8845,112.6743,112.8441,11600.0
2014-11-19 10:10:00,139.59,139.65,139.51,139.51,10600.0,112.8764,112.925,112.8118,112.8118,10600.0
2014-11-19 10:15:00,139.55,139.7,139.53,139.67,13700.0,112.8441,112.9654,112.8279,112.9411,13700.0
2014-11-19 10:20:00,139.66,139.74,139.61,139.68,21200.0,112.933,112.9977,112.8926,112.9492,21200.0
2014-11-19 10:25:00,139.66,139.68,139.51,139.57,13900.0,112.933,112.9492,112.8118,112.8603,13900.0
2014-11-19 10:30:00,139.57,139.63,139.54,139.56,7200.0,112.8603,112.9088,112.836,112.8522,7200.0
2014-11-19 10:35:00,139.56,139.63,139.51,139.52,9500.0,112.8522,112.9088,112.8118,112.8198,9500.0
2014-11-19 10:40:00,139.55,139.66,139.51,139.65,15000.0,112.8441,112.933,112.8118,112.925,15000.0
2014-11-19 10:45:00,139.66,139.66,139.47,139.52,17100.0,112.933,112.933,112.7794,112.8198,17100.0
2014-11-19 10:50:00,139.51,139.56,139.49,139.53,10400.0,112.8118,112.8522,112.7956,112.8279,10400.0
2014-11-19 10:55:00,139.49,139.54,139.45,139.48,5900.0,112.7956,112.836,112.7632,112.7875,5900.0
2014-11-19 11:00:00,139.49,139.57,139.36,139.49,14500.0,112.7956,112.8603,112.6905,112.7956,14500.0
2014-11-19 11:05:00,139.48,139.77,139.48,139.77,9200.0,112.7875,113.022,112.7875,113.022,9200.0
2014-11-19 11:10:00,139.77,139.87,139.75,139.86,7900.0,113.022,113.1029,113.0058,113.0948,7900.0
2014-11-19 11:15:00,139.85,139.86,139.73,139.73,11400.0,113.0867,113.0948,112.9897,112.9897,11400.0
2014-11-19 11:20:00,139.7,139.82,139.68,139.8,5300.0,112.9654,113.0624,112.9492,113.0463,5300.0
2014-11-19 11:25:00,139.82,139.9,139.72,139.79,11300.0,113.0624,113.1271,112.9816,113.0382,11300.0
2014-11-19 11:30:00,139.79,140.0,139.79,139.94,11000.0,113.0382,113.208,113.0382,113.1595,11000.0
2014-11-19 11:35:00,139.92,140.04,139.89,140.02,14400.0,113.1433,113.2403,113.119,113.2242,14400.0
2014-11-19 11:40:00,140.02,140.15,139.91,139.92,24000.0,113.2242,113.3293,113.1352,113.1433,24000.0
2014-11-19 11:45:00,139.9,140.01,139.85,139.9,28800.0,113.1271,113.2161,113.0867,113.1271,28800.0
2014-11-19 11:50:00,139.9,139.9,139.81,139.9,3400.0,113.1271,113.1271,113.0543,113.1271,3400.0
2014-11-19 11:55:00,139.87,139.87,139.79,139.82,8600.0,113.1029,113.1029,113.0382,113.0624,8600.0
2014-11-19 12:00:00,139.84,139.95,139.82,139.91,8400.0,113.0786,113.1675,113.0624,113.1352,8400.0
2014-11-19 12:05:00,139.93,139.93,139.79,139.82,12100.0,113.1514,113.1514,113.0382,113.0624,12100.0
2014-11-19 12:10:00,139.83,139.86,139.72,139.72,26700.0,113.0705,113.0948,112.9816,112.9816,26700.0
2014-11-19 12:15:00,139.71,139.75,139.66,139.75,10900.0,112.9735,113.0058,112.933,113.0058,10900.0
2014-11-19 12:20:00,139.75,139.9,139.74,139.84,8400.0,113.0058,113.1271,112.9977,113.0786,8400.0
2014-11-19 12:25:00,139.88,139.9,139.84,139.89,3800.0,113.1109,113.1271,113.0786,113.119,3800.0
2014-11-19 12:30:00,139.91,139.95,139.91,139.93,2900.0,113.1352,113.1675,113.1352,113.1514,2900.0
2014-11-19 12:35:00,139.93,139.93,139.79,139.83,5800.0,113.1514,113.1514,113.0382,113.0705,5800.0
2014-11-19 12:40:00,139.8,139.8,139.71,139.71,6000.0,113.0463,113.0463,112.9735,112.9735,6000.0
2014-11-19 12:45:00,139.71,139.82,139.7,139.8,8300.0,112.9735,113.0624,112.9654,113.0463,8300.0
2014-11-19 12:50:00,139.74,139.86,139.73,139.79,9700.0,112.9977,113.0948,112.9897,113.0382,9700.0
2014-11-19 12:55:00,139.79,139.83,139.77,139.79,5700.0,113.0382,113.0705,113.022,113.0382,5700.0
2014-11-19 13:00:00,139.81,139.81,139.71,139.71,7400.0,113.0543,113.0543,112.9735,112.9735,7400.0
2014-11-19 13:05:00,139.7,139.81,139.69,139.73,6000.0,112.9654,113.0543,112.9573,112.9897,6000.0
2014-11-19 13:10:00,139.72,139.75,139.65,139.72,9300.0,112.9816,113.0058,112.925,112.9816,9300.0
2014-11-19 13:15:00,139.72,139.8,139.64,139.65,4900.0,112.9816,113.0463,112.9169,112.925,4900.0
2014-11-19 13:20:00,139.65,139.77,139.63,139.77,8000.0,112.925,113.022,112.9088,113.022,8000.0
2014-11-19 13:25:00,139.74,139.81,139.73,139.75,1700.0,112.9977,113.0543,112.9897,113.0058,1700.0
2014-11-19 13:30:00,139.71,139.83,139.68,139.83,8000.0,112.9735,113.0705,112.9492,113.0705,8000.0
2014-11-19 13:35:00,139.82,139.86,139.77,139.77,10100.0,113.0624,113.0948,113.022,113.022,10100.0
2014-11-19 13:40:00,139.75,139.78,139.69,139.77,4500.0,113.0058,113.0301,112.9573,113.022,4500.0
2014-11-19 13:45:00,139.78,139.8,139.7,139.71,10300.0,113.0301,113.0463,112.9654,112.9735,10300.0
2014-11-19 13:50:00,139.67,139.81,139.67,139.8,5600.0,112.9411,113.0543,112.9411,113.0463,5600.0
2014-11-19 13:55:00,139.79,139.8,139.66,139.67,3400.0,113.0382,113.0463,112.933,112.9411,3400.0
2014-11-19 14:00:00,139.7,139.8,139.62,139.76,29200.0,112.9654,113.0463,112.9007,113.0139,29200.0
2014-11-19 14:05:00,139.77,139.87,139.77,139.83,7000.0,113.022,113.1029,113.022,113.0705,7000.0
2014-11-19 14:10:00,139.83,139.88,139.75,139.75,5500.0,113.0705,113.1109,113.0058,113.0058,5500.0
2014-11-19 14:15:00,139.75,139.88,139.73,139.76,7800.0,113.0058,113.1109,112.9897,113.0139,7800.0
2014-11-19 14:20:00,139.79,139.82,139.52,139.58,9500.0,113.0382,113.0624,112.8198,112.8684,9500.0
2014-11-19 14:25:00,139.59,139.76,139.58,139.67,5400.0,112.8764,113.0139,112.8684,112.9411,5400.0
2014-11-19 14:30:00,139.66,139.7,139.58,139.61,9600.0,112.933,112.9654,112.8684,112.8926,9600.0
2014-11-19 14:35:00,139.61,139.61,139.44,139.6,11100.0,112.8926,112.8926,112.7551,112.8845,11100.0
2014-11-19 14:40:00,139.55,139.57,139.41,139.47,6200.0,112.8441,112.8603,112.7309,112.7794,6200.0
2014-11-19 14:45:00,139.54,139.59,139.46,139.58,5100.0,112.836,112.8764,112.7713,112.8684,5100.0
2014-11-19 14:50:00,139.58,139.73,139.52,139.68,7800.0,112.8684,112.9897,112.8198,112.9492,7800.0
2014-11-19 14:55:00,139.66,139.81,139.66,139.74,4000.0,112.933,113.0543,112.933,112.9977,4000.0
2014-11-19 15:00:00,139.73,139.74,139.63,139.67,5300.0,112.9897,112.9977,112.9088,112.9411,5300.0
2014-11-19 15:05:00,139.65,139.71,139.53,139.68,26200.0,112.925,112.9735,112.8279,112.9492,26200.0
2014-11-19 15:10:00,139.68,139.76,139.64,139.7,10500.0,112.9492,113.0139,112.9169,112.9654,10500.0
2014-11-19 15:15:00,139.68,139.86,139.67,139.81,8800.0,112.9492,113.0948,112.9411,113.0543,8800.0
2014-11-19 15:20:00,139.81,139.93,139.81,139.9,9600.0,113.0543,113.1514,113.0543,113.1271,9600.0
2014-11-19 15:25:00,139.88,139.93,139.82,139.9,6100.0,113.1109,113.1514,113.0624,113.1271,6100.0
2014-11-19 15:30:00,139.91,139.91,139.78,139.85,17700.0,113.1352,113.1352,113.0301,113.0867,17700.0
2014-11-19 15:35:00,139.85,139.93,139.82,139.83,12500.0,113.0867,113.1514,113.0624,113.0705,12500.0
2014-11-19 15:40:00,139.81,139.83,139.7,139.77,14600.0,113.0543,113.0705,112.9654,113.022,14600.0
2014-11-19 15:45:00,139.79,139.98,139.79,139.93,26000.0,113.0382,113.1918,113.0382,113.1514,26000.0
2014-11-19 15:50:00,140.05,140.08,139.93,140.07,47300.0,113.2484,113.2727,113.1514,113.2646,47300.0
2014-11-19 15:55:00,140.07,140.1,139.95,140.01,46800.0,113.2646,113.2888,113.1675,113.2161,46800.0
2014-11-20 09:30:00,139.06,139.89,139.06,139.85,50500.0,112.4479,113.119,112.4479,113.0867,50500.0
2014-11-20 09:35:00,139.87,139.98,139.58,139.58,14600.0,113.1029,113.1918,112.8684,112.8684,14600.0
2014-11-20 09:40:00,139.51,139.6,139.43,139.5,8000.0,112.8118,112.8845,112.7471,112.8037,8000.0
2014-11-20 09:45:00,139.51,139.69,139.43,139.54,9200.0,112.8118,112.9573,112.7471,112.836,9200.0
2014-11-20 09:50:00,139.53,139.56,139.38,139.41,10000.0,112.8279,112.8522,112.7066,112.7309,10000.0
2014-11-20 09:55:00,139.38,139.51,139.31,139.51,8000.0,112.7066,112.8118,112.65,112.8118,8000.0
2014-11-20 10:00:00,139.51,139.69,139.5,139.61,8800.0,112.8118,112.9573,112.8037,112.8926,8800.0
2014-11-20 10:05:00,139.56,139.66,139.51,139.54,6700.0,112.8522,112.933,112.8118,112.836,6700.0
2014-11-20 10:10:00,139.53,139.57,139.32,139.48,15500.0,112.8279,112.8603,112.6581,112.7875,15500.0
2014-11-20 10:15:00,139.47,139.5,139.38,139.39,5000.0,112.7794,112.8037,112.7066,112.7147,5000.0
2014-11-20 10:20:00,139.4,139.49,139.34,139.49,9000.0,112.7228,112.7956,112.6743,112.7956,9000.0
2014-11-20 10:25:00,139.5,139.66,139.48,139.62,15000.0,112.8037,112.933,112.7875,112.9007,15000.0
2014-11-20 10:30:00,139.63,139.69,139.59,139.66,16300.0,112.9088,112.9573,112.8764,112.933,16300.0
2014-11-20 10:35:00,139.68,139.83,139.68,139.79,9000.0,112.9492,113.0705,112.9492,113.0382,9000.0
2014-11-20 10:40:00,139.79,139.87,139.69,139.69,13100.0,113.0382,113.1029,112.9573,112.9573,13100.0
2014-11-20 10:45:00,139.69,139.85,139.69,139.84,9000.0,112.9573,113.0867,112.9573,113.0786,9000.0
2014-11-20 10:50:00,139.85,139.95,139.78,139.95,10700.0,113.0867,113.1675,113.0301,113.1675,10700.0
2014-11-20 10:55:00,139.96,139.98,139.87,139.91,11100.0,113.1756,113.1918,113.1029,113.1352,11100.0
2014-11-20 11:00:00,139.93,140.01,139.82,139.82,11600.0,113.1514,113.2161,113.0624,113.0624,11600.0
2014-11-20 11:05:00,139.81,139.88,139.74,139.76,8000.0,113.0543,113.1109,112.9977,113.0139,8000.0
2014-11-20 11:10:00,139.77,139.87,139.77,139.86,3700.0,113.022,113.1029,113.022,113.0948,3700.0
2014-11-20 11:15:00,139.82,139.86,139.73,139.78,6700.0,113.0624,113.0948,112.9897,113.0301,6700.0
2014-11-20 11:20:00,139.73,139.8,139.61,139.61,11700.0,112.9897,113.0463,112.8926,112.8926,11700.0
2014-11-20 11:25:00,139.64,139.66,139.61,139.61,4300.0,112.9169,112.933,112.8926,112.8926,4300.0
2014-11-20 11:30:00,139.6,139.67,139.6,139.61,6600.0,112.8845,112.9411,112.8845,112.8926,6600.0
2014-11-20 11:35:00,139.63,139.71,139.59,139.64,9700.0,112.9088,112.9735,112.8764,112.9169,9700.0
2014-11-20 11:40:00,139.63,139.87,139.63,139.81,8200.0,112.9088,113.1029,112.9088,113.0543,8200.0
2014-11-20 11:45:00,139.8,139.89,139.78,139.81,7100.0,113.0463,113.119,113.0301,113.0543,7100.0
2014-11-20 11:50:00,139.82,139.92,139.82,139.91,6000.0,113.0624,113.1433,113.0624,113.1352,6000.0
2014-11-20 11:55:00,139.91,139.91,139.65,139.68,5800.0,113.1352,113.1352,112.925,112.9492,5800.0
2014-11-20 12:00:00,139.68,139.71,139.5,139.54,18800.0,112.9492,112.9735,112.8037,112.836,18800.0
2014-11-20 12:05:00,139.5,139.56,139.47,139.53,3300.0,112.8037,112.8522,112.7794,112.8279,3300.0
2014-11-20 12:10:00,139.55,139.55,139.4,139.41,9200.0,112.8441,112.8441,112.7228,112.7309,9200.0
2014-11-20 12:15:00,139.39,139.44,139.33,139.43,10300.0,112.7147,112.7551,112.6662,112.7471,10300.0
2014-11-20 12:20:00,139.45,139.54,139.45,139.5,6700.0,112.7632,112.836,112.7632,112.8037,6700.0
2014-11-20 12:25:00,139.52,139.56,139.42,139.47,12900.0,112.8198,112.8522,112.739,112.7794,12900.0
2014-11-20 12:30:00,139.46,139.51,139.44,139.48,9300.0,112.7713,112.8118,112.7551,112.7875,9300.0
2014-11-20 12:35:00,139.48,139.51,139.41,139.47,11600.0,112.7875,112.8118,112.7309,112.7794,11600.0
2014-11-20 12:40:00,139.46,139.52,139.41,139.51,11700.0,112.7713,112.8198,112.7309,112.8118,11700.0
2014-11-20 12:45:00,139.52,139.56,139.48,139.54,6800.0,112.8198,112.8522,112.7875,112.836,6800.0
2014-11-20 12:50:00,139.56,139.56,139.48,139.55,4800.0,112.8522,112.8522,112.7875,112.8441,4800.0
2014-11-20 12:55:00,139.54,139.55,139.42,139.42,9900.0,112.836,112.8441,112.739,112.739,9900.0
2014-11-20 13:00:00,139.42,139.45,139.36,139.44,11400.0,112.739,112.7632,112.6905,112.7551,11400.0
2014-11-20 13:05:00,139.42,139.43,139.32,139.34,12200.0,112.739,112.7471,112.6581,112.6743,12200.0
2014-11-20 13:10:00,139.35,139.44,139.35,139.44,6900.0,112.6824,112.7551,112.6824,112.7551,6900.0
2014-11-20 13:15:00,139.45,139.63,139.43,139.63,5900.0,112.7632,112.9088,112.7471,112.9088,5900.0
2014-11-20 13:20:00,139.62,139.66,139.6,139.66,5600.0,112.9007,112.933,112.8845,112.933,5600.0
2014-11-20 13:25:00,139.65,139.72,139.63,139.69,7000.0,112.925,112.9816,112.9088,112.9573,7000.0
2014-11-20 13:30:00,139.69,139.69,139.53,139.53,11800.0,112.9573,112.9573,112.8279,112.8279,11800.0
2014-11-20 13:35:00,139.53,139.55,139.3,139.3,17800.0,112.8279,112.8441,112.6419,112.6419,17800.0
2014-11-20 13:40:00,139.3,139.33,139.25,139.27,21300.0,112.6419,112.6662,112.6015,112.6177,21300.0
2014-11-20 13:45:00,139.26,139.28,139.12,139.16,22700.0,112.6096,112.6258,112.4964,112.5287,22700.0
2014-11-20 13:50:00,139.17,139.23,139.16,139.21,9900.0,112.5368,112.5853,112.5287,112.5692,9900.0
2014-11-20 13:55:00,139.22,139.4,139.21,139.38,6100.0,112.5772,112.7228,112.5692,112.7066,6100.0
2014-11-20 14:00:00,139.38,139.49,139.36,139.37,13600.0,112.7066,112.7956,112.6905,112.6985,13600.0
2014-11-20 14:05:00,139.37,139.4,139.27,139.39,7800.0,112.6985,112.7228,112.6177,112.7147,7800.0
2014-11-20 14:10:00,139.41,139.43,139.32,139.35,6400.0,112.7309,112.7471,112.6581,112.6824,6400.0
2014-11-20 14:15:00,139.36,139.42,139.22,139.23,9000.0,112.6905,112.739,112.5772,112.5853,9000.0
2014-11-20 14:20:00,139.24,139.25,139.07,139.21,38100.0,112.5934,112.6015,112.456,112.5692,38100.0
2014-11-20 14:25:00,139.21,139.31,139.19,139.25,8600.0,112.5692,112.65,112.553,112.6015,8600.0
2014-11-20 14:30:00,139.25,139.26,139.22,139.23,4900.0,112.6015,112.6096,112.5772,112.5853,4900.0
2014-11-20 14:35:00,139.24,139.34,139.24,139.27,36200.0,112.5934,112.6743,112.5934,112.6177,36200.0
2014-11-20 14:40:00,139.27,139.32,139.25,139.26,34600.0,112.6177,112.6581,112.6015,112.6096,34600.0
2014-11-20 14:45:00,139.26,139.26,139.1,139.16,17200.0,112.6096,112.6096,112.4802,112.5287,17200.0
2014-11-20 14:50:00,139.14,139.26,139.14,139.2,10300.0,112.5126,112.6096,112.5126,112.5611,10300.0
2014-11-20 14:55:00,139.19,139.24,139.08,139.08,14300.0,112.553,112.5934,112.464,112.464,14300.0
2014-11-20 15:00:00,139.09,139.16,139.06,139.11,11900.0,112.4721,112.5287,112.4479,112.4883,11900.0
2014-11-20 15:05:00,139.1,139.16,139.02,139.11,14800.0,112.4802,112.5287,112.4155,112.4883,14800.0
2014-11-20 15:10:00,139.11,139.11,139.05,139.09,10000.0,112.4883,112.4883,112.4398,112.4721,10000.0
2014-11-20 15:15:00,139.09,139.15,139.04,139.15,18200.0,112.4721,112.5206,112.4317,112.5206,18200.0
2014-11-20 15:20:00,139.17,139.17,139.1,139.14,13300.0,112.5368,112.5368,112.4802,112.5126,13300.0
2014-11-20 15:25:00,139.14,139.26,139.12,139.17,23500.0,112.5126,112.6096,112.4964,112.5368,23500.0
2014-11-20 15:30:00,139.19,139.25,139.11,139.21,21300.0,112.553,112.6015,112.4883,112.5692,21300.0
2014-11-20 15:35:00,139.19,139.25,139.17,139.18,18700.0,112.553,112.6015,112.5368,112.5449,18700.0
2014-11-20 15:40:00,139.18,139.2,139.13,139.13,32300.0,112.5449,112.5611,112.5045,112.5045,32300.0
2014-11-20 15:45:00,139.14,139.16,139.11,139.13,26100.0,112.5126,112.5287,112.4883,112.5045,26100.0
2014-11-20 15:50:00,139.14,139.28,139.14,139.18,46800.0,112.5126,112.6258,112.5126,112.5449,46800.0
2014-11-20 15:55:00,139.16,139.28,139.16,139.26,50500.0,112.5287,112.6258,112.5287,112.6096,50500.0
2014-11-21 09:30:00,140.8,140.83,139.81,139.91,269900.0,113.8549,113.8791,113.0543,113.1352,269900.0
2014-11-21 09:35:00,139.86,140.43,139.86,140.31,12300.0,113.0948,113.5557,113.0948,113.4587,12300.0
2014-11-21 09:40:00,140.41,140.55,140.26,140.52,24500.0,113.5395,113.6527,113.4182,113.6285,24500.0
2014-11-21 09:45:00,140.45,140.59,140.36,140.59,37000.0,113.5719,113.6851,113.4991,113.6851,37000.0
2014-11-21 09:50:00,140.56,140.58,140.38,140.42,13800.0,113.6608,113.677,113.5153,113.5476,13800.0
2014-11-21 09:55:00,140.42,140.48,140.18,140.18,14500.0,113.5476,113.5961,113.3535,113.3535,14500.0
2014-11-21 10:00:00,140.19,140.25,139.97,139.97,10000.0,113.3616,113.4101,113.1837,113.1837,10000.0
2014-11-21 10:05:00,140.0,140.11,139.95,140.0,25700.0,113.208,113.2969,113.1675,113.208,25700.0
2014-11-21 10:10:00,140.0,140.33,139.95,140.3,18700.0,113.208,113.4748,113.1675,113.4506,18700.0
2014-11-21 10:15:00,140.3,140.44,140.26,140.41,17700.0,113.4506,113.5638,113.4182,113.5395,17700.0
2014-11-21 10:20:00,140.42,140.44,140.29,140.39,15100.0,113.5476,113.5638,113.4425,113.5233,15100.0
2014-11-21 10:25:00,140.39,140.5,140.37,140.39,11700.0,113.5233,113.6123,113.5072,113.5233,11700.0
2014-11-21 10:30:00,140.4,140.47,140.34,140.4,17200.0,113.5314,113.588,113.4829,113.5314,17200.0
2014-11-21 10:35:00,140.38,140.53,140.28,140.49,14200.0,113.5153,113.6366,113.4344,113.6042,14200.0
2014-11-21 10:40:00,140.46,140.46,140.29,140.33,18700.0,113.5799,113.5799,113.4425,113.4748,18700.0
2014-11-21 10:45:00,140.34,140.41,140.27,140.4,14900.0,113.4829,113.5395,113.4263,113.5314,14900.0
2014-11-21 10:50:00,140.41,140.45,140.25,140.4,12900.0,113.5395,113.5719,113.4101,113.5314,12900.0
2014-11-21 10:55:00,140.36,140.43,140.24,140.25,10000.0,113.4991,113.5557,113.4021,113.4101,10000.0
2014-11-21 11:00:00,140.25,140.25,140.13,140.13,9800.0,113.4101,113.4101,113.3131,113.3131,9800.0
2014-11-21 11:05:00,140.12,140.14,139.99,140.03,21900.0,113.305,113.3212,113.1999,113.2322,21900.0
2014-11-21 11:10:00,140.03,140.06,139.86,139.9,24300.0,113.2322,113.2565,113.0948,113.1271,24300.0
2014-11-21 11:15:00,139.88,140.02,139.86,140.0,7300.0,113.1109,113.2242,113.0948,113.208,7300.0
2014-11-21 11:20:00,140.02,140.05,140.0,140.01,4900.0,113.2242,113.2484,113.208,113.2161,4900.0
2014-11-21 11:25:00,140.0,140.05,139.98,139.99,4300.0,113.208,113.2484,113.1918,113.1999,4300.0
2014-11-21 11:30:00,140.0,140.01,139.91,139.91,11100.0,113.208,113.2161,113.1352,113.1352,11100.0
2014-11-21 11:35:00,139.9,139.9,139.8,139.81,8800.0,113.1271,113.1271,113.0463,113.0543,8800.0
2014-11-21 11:40:00,139.82,139.94,139.81,139.91,9200.0,113.0624,113.1595,113.0543,113.1352,9200.0
2014-11-21 11:45:00,139.91,140.01,139.9,140.0,11300.0,113.1352,113.2161,113.1271,113.208,11300.0
2014-11-21 11:50:00,140.02,140.06,139.96,139.96,11400.0,113.2242,113.2565,113.1756,113.1756,11400.0
2014-11-21 11:55:00,139.98,140.02,139.94,139.94,5800.0,113.1918,113.2242,113.1595,113.1595,5800.0
2014-11-21 12:00:00,139.94,140.03,139.92,139.99,7200.0,113.1595,113.2322,113.1433,113.1999,7200.0
2014-11-21 12:05:00,140.0,140.02,139.94,140.01,6100.0,113.208,113.2242,113.1595,113.2161,6100.0
2014-11-21 12:10:00,140.01,140.02,139.85,139.86,4500.0,113.2161,113.2242,113.0867,113.0948,4500.0
2014-11-21 12:15:00,139.87,139.88,139.8,139.86,7800.0,113.1029,113.1109,113.0463,113.0948,7800.0
2014-11-21 12:20:00,139.84,139.93,139.78,139.82,12700.0,113.0786,113.1514,113.0301,113.0624,12700.0
2014-11-21 12:25:00,139.81,139.84,139.76,139.76,7300.0,113.0543,113.0786,113.0139,113.0139,7300.0
2014-11-21 12:30:00,139.76,139.84,139.76,139.79,9600.0,113.0139,113.0786,113.0139,113.0382,9600.0
2014-11-21 12:35:00,139.8,139.9,139.79,139.83,6100.0,113.0463,113.1271,113.0382,113.0705,6100.0
2014-11-21 12:40:00,139.85,139.89,139.8,139.85,3800.0,113.0867,113.119,113.0463,113.0867,3800.0
2014-11-21 12:45:00,139.84,139.85,139.8,139.8,6000.0,113.0786,113.0867,113.0463,113.0463,6000.0
2014-11-21 12:50:00,139.79,139.79,139.67,139.68,8300.0,113.0382,113.0382,112.9411,112.9492,8300.0
2014-11-21 12:55:00,139.65,139.65,139.53,139.58,15400.0,112.925,112.925,112.8279,112.8684,15400.0
2014-11-21 13:00:00,139.58,139.63,139.52,139.53,7900.0,112.8684,112.9088,112.8198,112.8279,7900.0
2014-11-21 13:05:00,139.54,139.55,139.47,139.53,7400.0,112.836,112.8441,112.7794,112.8279,7400.0
2014-11-21 13:10:00,139.55,139.56,139.53,139.55,7100.0,112.8441,112.8522,112.8279,112.8441,7100.0
2014-11-21 13:15:00,139.55,139.56,139.38,139.39,14200.0,112.8441,112.8522,112.7066,112.7147,14200.0
2014-11-21 13:20:00,139.39,139.4,139.3,139.38,24600.0,112.7147,112.7228,112.6419,112.7066,24600.0
2014-11-21 13:25:00,139.39,139.4,139.28,139.28,6000.0,112.7147,112.7228,112.6258,112.6258,6000.0
2014-11-21 13:30:00,139.26,139.36,139.23,139.35,12100.0,112.6096,112.6905,112.5853,112.6824,12100.0
2014-11-21 13:35:00,139.33,139.43,139.33,139.35,10400.0,112.6662,112.7471,112.6662,112.6824,10400.0
2014-11-21 13:40:00,139.35,139.44,139.34,139.39,10100.0,112.6824,112.7551,112.6743,112.7147,10100.0
2014-11-21 13:45:00,139.39,139.62,139.38,139.62,14600.0,112.7147,112.9007,112.7066,112.9007,14600.0
2014-11-21 13:50:00,139.64,139.8,139.64,139.79,7500.0,112.9169,113.0463,112.9169,113.0382,7500.0
2014-11-21 13:55:00,139.78,139.85,139.7,139.72,9500.0,113.0301,113.0867,112.9654,112.9816,9500.0
2014-11-21 14:00:00,139.74,139.86,139.71,139.81,15700.0,112.9977,113.0948,112.9735,113.0543,15700.0
2014-11-21 14:05:00,139.78,139.82,139.73,139.73,7200.0,113.0301,113.0624,112.9897,112.9897,7200.0
2014-11-21 14:10:00,139.76,139.78,139.66,139.69,5500.0,113.0139,113.0301,112.933,112.9573,5500.0
2014-11-21 14:15:00,139.69,139.7,139.56,139.57,11700.0,112.9573,112.9654,112.8522,112.8603,11700.0
2014-11-21 14:20:00,139.54,139.54,139.47,139.5,8600.0,112.836,112.836,112.7794,112.8037,8600.0
2014-11-21 14:25:00,139.5,139.51,139.33,139.33,8200.0,112.8037,112.8118,112.6662,112.6662,8200.0
2014-11-21 14:30:00,139.34,139.42,139.29,139.42,13100.0,112.6743,112.739,112.6339,112.739,13100.0
2014-11-21 14:35:00,139.42,139.47,139.36,139.43,14900.0,112.739,112.7794,112.6905,112.7471,14900.0
2014-11-21 14:40:00,139.44,139.64,139.43,139.63,9900.0,112.7551,112.9169,112.7471,112.9088,9900.0
2014-11-21 14:45:00,139.62,139.64,139.57,139.63,4900.0,112.9007,112.9169,112.8603,112.9088,4900.0
2014-11-21 14:50:00,139.65,139.72,139.61,139.72,9100.0,112.925,112.9816,112.8926,112.9816,9100.0
2014-11-21 14:55:00,139.71,139.71,139.56,139.62,6400.0,112.9735,112.9735,112.8522,112.9007,6400.0
2014-11-21 15:00:00,139.61,139.63,139.56,139.6,19300.0,112.8926,112.9088,112.8522,112.8845,19300.0
2014-11-21 15:05:00,139.6,139.62,139.57,139.62,9800.0,112.8845,112.9007,112.8603,112.9007,9800.0
2014-11-21 15:10:00,139.64,139.72,139.63,139.71,6700.0,112.9169,112.9816,112.9088,112.9735,6700.0
2014-11-21 15:15:00,139.67,139.7,139.64,139.67,7900.0,112.9411,112.9654,112.9169,112.9411,7900.0
2014-11-21 15:20:00,139.68,139.69,139.59,139.61,5800.0,112.9492,112.9573,112.8764,112.8926,5800.0
2014-11-21 15:25:00,139.62,139.71,139.62,139.69,9700.0,112.9007,112.9735,112.9007,112.9573,9700.0
2014-11-21 15:30:00,139.68,139.73,139.62,139.69,19900.0,112.9492,112.9897,112.9007,112.9573,19900.0
2014-11-21 15:35:00,139.72,139.74,139.64,139.64,22000.0,112.9816,112.9977,112.9169,112.9169,22000.0
2014-11-21 15:40:00,139.64,139.72,139.62,139.7,18200.0,112.9169,112.9816,112.9007,112.9654,18200.0
2014-11-21 15:45:00,139.72,139.76,139.55,139.55,22300.0,112.9816,113.0139,112.8441,112.8441,22300.0
2014-11-21 15:50:00,139.68,139.7,139.52,139.57,69100.0,112.9492,112.9654,112.8198,112.8603,69100.0
2014-11-21 15:55:00,139.56,139.73,139.55,139.71,86600.0,112.8522,112.9897,112.8441,112.9735,86600.0
2014-11-24 09:30:00,139.33,139.59,139.19,139.37,61000.0,112.6662,112.8764,112.553,112.6985,61000.0
2014-11-24 09:35:00,139.46,139.91,139.22,139.29,36500.0,112.7713,113.1352,112.5772,112.6339,36500.0
2014-11-24 09:40:00,139.29,139.54,139.29,139.52,15300.0,112.6339,112.836,112.6339,112.8198,15300.0
2014-11-24 09:45:00,139.5,139.84,139.45,139.76,39500.0,112.8037,113.0786,112.7632,113.0139,39500.0
2014-11-24 09:50:00,139.76,139.89,139.69,139.8,21300.0,113.0139,113.119,112.9573,113.0463,21300.0
2014-11-24 09:55:00,139.81,139.89,139.72,139.8,15400.0,113.0543,113.119,112.9816,113.0463,15400.0
2014-11-24 10:00:00,139.85,139.99,139.77,139.87,18600.0,113.0867,113.1999,113.022,113.1029,18600.0
2014-11-24 10:05:00,139.9,139.96,139.82,139.83,9700.0,113.1271,113.1756,113.0624,113.0705,9700.0
2014-11-24 10:10:00,139.85,139.94,139.82,139.85,11500.0,113.0867,113.1595,113.0624,113.0867,11500.0
2014-11-24 10:15:00,139.87,139.88,139.79,139.85,9000.0,113.1029,113.1109,113.0382,113.0867,9000.0
2014-11-24 10:20:00,139.89,139.89,139.55,139.56,20300.0,113.119,113.119,112.8441,112.8522,20300.0
2014-11-24 10:25:00,139.54,139.64,139.51,139.62,8100.0,112.836,112.9169,112.8118,112.9007,8100.0
2014-11-24 10:30:00,139.63,139.63,139.44,139.47,21200.0,112.9088,112.9088,112.7551,112.7794,21200.0
2014-11-24 10:35:00,139.44,139.46,139.34,139.37,11700.0,112.7551,112.7713,112.6743,112.6985,11700.0
2014-11-24 10:40:00,139.37,139.48,139.37,139.46,10100.0,112.6985,112.7875,112.6985,112.7713,10100.0
2014-11-24 10:45:00,139.47,139.47,139.36,139.44,10600.0,112.7794,112.7794,112.6905,112.7551,10600.0
2014-11-24 10:50:00,139.44,139.48,139.38,139.43,11700.0,112.7551,112.7875,112.7066,112.7471,11700.0
2014-11-24 10:55:00,139.45,139.5,139.39,139.49,7200.0,112.7632,112.8037,112.7147,112.7956,7200.0
2014-11-24 11:00:00,139.49,139.49,139.35,139.37,16100.0,112.7956,112.7956,112.6824,112.6985,16100.0
2014-11-24 11:05:00,139.36,139.39,139.32,139.37,8900.0,112.6905,112.7147,112.6581,112.6985,8900.0
2014-11-24 11:10:00,139.36,139.38,139.33,139.34,18700.0,112.6905,112.7066,112.6662,112.6743,18700.0
2014-11-24 11:15:00,139.34,139.34,139.25,139.25,7000.0,112.6743,112.6743,112.6015,112.6015,7000.0
2014-11-24 11:20:00,139.27,139.32,139.21,139.22,8500.0,112.6177,112.6581,112.5692,112.5772,8500.0
2014-11-24 11:25:00,139.22,139.27,139.21,139.27,8500.0,112.5772,112.6177,112.5692,112.6177,8500.0
2014-11-24 11:30:00,139.27,139.35,139.27,139.32,11800.0,112.6177,112.6824,112.6177,112.6581,11800.0
2014-11-24 11:35:00,139.31,139.49,139.29,139.44,17200.0,112.65,112.7956,112.6339,112.7551,17200.0
2014-11-24 11:40:00,139.44,139.51,139.44,139.47,9800.0,112.7551,112.8118,112.7551,112.7794,9800.0
2014-11-24 11:45:00,139.47,139.48,139.39,139.41,13600.0,112.7794,112.7875,112.7147,112.7309,13600.0
2014-11-24 11:50:00,139.41,139.44,139.38,139.4,10600.0,112.7309,112.7551,112.7066,112.7228,10600.0
2014-11-24 11:55:00,139.39,139.39,139.26,139.3,8700.0,112.7147,112.7147,112.6096,112.6419,8700.0
2014-11-24 12:00:00,139.27,139.44,139.27,139.44,7000.0,112.6177,112.7551,112.6177,112.7551,7000.0
2014-11-24 12:05:00,139.44,139.47,139.4,139.42,13300.0,112.7551,112.7794,112.7228,112.739,13300.0
2014-11-24 12:10:00,139.42,139.42,139.34,139.36,7300.0,112.739,112.739,112.6743,112.6905,7300.0
2014-11-24 12:15:00,139.36,139.36,139.3,139.32,5100.0,112.6905,112.6905,112.6419,112.6581,5100.0
2014-11-24 12:20:00,139.31,139.43,139.26,139.41,10300.0,112.65,112.7471,112.6096,112.7309,10300.0
2014-11-24 12:25:00,139.39,139.4,139.34,139.34,6700.0,112.7147,112.7228,112.6743,112.6743,6700.0
2014-11-24 12:30:00,139.35,139.4,139.32,139.39,3500.0,112.6824,112.7228,112.6581,112.7147,3500.0
2014-11-24 12:35:00,139.41,139.43,139.34,139.37,9800.0,112.7309,112.7471,112.6743,112.6985,9800.0
2014-11-24 12:40:00,139.39,139.43,139.34,139.42,6100.0,112.7147,112.7471,112.6743,112.739,6100.0
2014-11-24 12:45:00,139.41,139.48,139.41,139.47,5300.0,112.7309,112.7875,112.7309,112.7794,5300.0
2014-11-24 12:50:00,139.49,139.56,139.48,139.52,8000.0,112.7956,112.8522,112.7875,112.8198,8000.0
2014-11-24 12:55:00,139.55,139.58,139.36,139.42,15300.0,112.8441,112.8684,112.6905,112.739,15300.0
2014-11-24 13:00:00,139.43,139.45,139.36,139.44,7600.0,112.7471,112.7632,112.6905,112.7551,7600.0
2014-11-24 13:05:00,139.46,139.54,139.45,139.53,3200.0,112.7713,112.836,112.7632,112.8279,3200.0
2014-11-24 13:10:00,139.55,139.61,139.54,139.58,4900.0,112.8441,112.8926,112.836,112.8684,4900.0
2014-11-24 13:15:00,139.56,139.58,139.48,139.55,8200.0,112.8522,112.8684,112.7875,112.8441,8200.0
2014-11-24 13:20:00,139.54,139.64,139.54,139.62,4700.0,112.836,112.9169,112.836,112.9007,4700.0
2014-11-24 13:25:00,139.63,139.66,139.59,139.63,4600.0,112.9088,112.933,112.8764,112.9088,4600.0
2014-11-24 13:30:00,139.61,139.64,139.59,139.59,9100.0,112.8926,112.9169,112.8764,112.8764,9100.0
2014-11-24 13:35:00,139.59,139.61,139.56,139.58,9000.0,112.8764,112.8926,112.8522,112.8684,9000.0
2014-11-24 13:40:00,139.58,139.6,139.56,139.56,4600.0,112.8684,112.8845,112.8522,112.8522,4600.0
2014-11-24 13:45:00,139.57,139.68,139.56,139.68,8400.0,112.8603,112.9492,112.8522,112.9492,8400.0
2014-11-24 13:50:00,139.67,139.7,139.59,139.59,10800.0,112.9411,112.9654,112.8764,112.8764,10800.0
2014-11-24 13:55:00,139.6,139.64,139.58,139.61,8500.0,112.8845,112.9169,112.8684,112.8926,8500.0
2014-11-24 14:00:00,139.64,139.69,139.59,139.62,13900.0,112.9169,112.9573,112.8764,112.9007,13900.0
2014-11-24 14:05:00,139.61,139.66,139.59,139.59,9900.0,112.8926,112.933,112.8764,112.8764,9900.0
2014-11-24 14:10:00,139.61,139.72,139.59,139.72,8200.0,112.8926,112.9816,112.8764,112.9816,8200.0
2014-11-24 14:15:00,139.73,139.73,139.65,139.67,5800.0,112.9897,112.9897,112.925,112.9411,5800.0
2014-11-24 14:20:00,139.68,139.72,139.64,139.72,6000.0,112.9492,112.9816,112.9169,112.9816,6000.0
2014-11-24 14:25:00,139.72,139.76,139.69,139.74,6600.0,112.9816,113.0139,112.9573,112.9977,6600.0
2014-11-24 14:30:00,139.74,139.74,139.64,139.65,12400.0,112.9977,112.9977,112.9169,112.925,12400.0
2014-11-24 14:35:00,139.66,139.71,139.64,139.69,5900.0,112.933,112.9735,112.9169,112.9573,5900.0
2014-11-24 14:40:00,139.69,139.69,139.65,139.67,10300.0,112.9573,112.9573,112.925,112.9411,10300.0
2014-11-24 14:45:00,139.69,139.85,139.69,139.85,19000.0,112.9573,113.0867,112.9573,113.0867,19000.0
2014-11-24 14:50:00,139.86,139.86,139.78,139.78,10500.0,113.0948,113.0948,113.0301,113.0301,10500.0
2014-11-24 14:55:00,139.78,139.82,139.66,139.66,31300.0,113.0301,113.0624,112.933,112.933,31300.0
2014-11-24 15:00:00,139.66,139.68,139.62,139.68,4000.0,112.933,112.9492,112.9007,112.9492,4000.0
2014-11-24 15:05:00,139.65,139.67,139.56,139.57,13300.0,112.925,112.9411,112.8522,112.8603,13300.0
2014-11-24 15:10:00,139.56,139.59,139.47,139.47,12200.0,112.8522,112.8764,112.7794,112.7794,12200.0
2014-11-24 15:15:00,139.49,139.5,139.4,139.43,14400.0,112.7956,112.8037,112.7228,112.7471,14400.0
2014-11-24 15:20:00,139.43,139.54,139.43,139.54,13000.0,112.7471,112.836,112.7471,112.836,13000.0
2014-11-24 15:25:00,139.54,139.55,139.48,139.49,18000.0,112.836,112.8441,112.7875,112.7956,18000.0
2014-11-24 15:30:00,139.5,139.58,139.49,139.53,15000.0,112.8037,112.8684,112.7956,112.8279,15000.0
2014-11-24 15:35:00,139.54,139.69,139.5,139.64,19600.0,112.836,112.9573,112.8037,112.9169,19600.0
2014-11-24 15:40:00,139.65,139.69,139.56,139.56,13400.0,112.925,112.9573,112.8522,112.8522,13400.0
2014-11-24 15:45:00,139.55,139.63,139.52,139.61,26900.0,112.8441,112.9088,112.8198,112.8926,26900.0
2014-11-24 15:50:00,139.61,139.7,139.61,139.7,34100.0,112.8926,112.9654,112.8926,112.9654,34100.0
2014-11-24 15:55:00,139.7,139.82,139.62,139.8,67200.0,112.9654,113.0624,112.9007,113.0463,67200.0
2014-11-25 09:30:00,140.1,140.25,139.53,140.01,48700.0,113.2888,113.4101,112.8279,113.2161,48700.0
2014-11-25 09:35:00,140.01,140.35,140.01,140.3,8200.0,113.2161,113.491,113.2161,113.4506,8200.0
2014-11-25 09:40:00,140.3,140.3,140.03,140.12,6600.0,113.4506,113.4506,113.2322,113.305,6600.0
2014-11-25 09:45:00,140.11,140.15,139.99,140.1,11600.0,113.2969,113.3293,113.1999,113.2888,11600.0
2014-11-25 09:50:00,140.13,140.13,139.96,140.02,12000.0,113.3131,113.3131,113.1756,113.2242,12000.0
2014-11-25 09:55:00,140.05,140.13,139.85,139.93,11900.0,113.2484,113.3131,113.0867,113.1514,11900.0
2014-11-25 10:00:00,139.9,139.93,139.61,139.68,10500.0,113.1271,113.1514,112.8926,112.9492,10500.0
2014-11-25 10:05:00,139.67,139.69,139.4,139.49,16100.0,112.9411,112.9573,112.7228,112.7956,16100.0
2014-11-25 10:10:00,139.5,139.5,139.35,139.36,6900.0,112.8037,112.8037,112.6824,112.6905,6900.0
2014-11-25 10:15:00,139.35,139.4,139.33,139.37,13500.0,112.6824,112.7228,112.6662,112.6985,13500.0
2014-11-25 10:20:00,139.34,139.5,139.31,139.45,6700.0,112.6743,112.8037,112.65,112.7632,6700.0
2014-11-25 10:25:00,139.43,139.59,139.39,139.59,9700.0,112.7471,112.8764,112.7147,112.8764,9700.0
2014-11-25 10:30:00,139.55,139.66,139.51,139.64,5800.0,112.8441,112.933,112.8118,112.9169,5800.0
2014-11-25 10:35:00,139.62,139.65,139.44,139.49,19600.0,112.9007,112.925,112.7551,112.7956,19600.0
2014-11-25 10:40:00,139.48,139.51,139.4,139.45,12700.0,112.7875,112.8118,112.7228,112.7632,12700.0
2014-11-25 10:45:00,139.45,139.52,139.42,139.52,7500.0,112.7632,112.8198,112.739,112.8198,7500.0
2014-11-25 10:50:00,139.56,139.6,139.4,139.4,7400.0,112.8522,112.8845,112.7228,112.7228,7400.0
2014-11-25 10:55:00,139.41,139.44,139.28,139.29,21000.0,112.7309,112.7551,112.6258,112.6339,21000.0
2014-11-25 11:00:00,139.28,139.45,139.26,139.38,19300.0,112.6258,112.7632,112.6096,112.7066,19300.0
2014-11-25 11:05:00,139.4,139.41,139.17,139.2,17700.0,112.7228,112.7309,112.5368,112.5611,17700.0
2014-11-25 11:10:00,139.22,139.26,139.14,139.15,12000.0,112.5772,112.6096,112.5126,112.5206,12000.0
2014-11-25 11:15:00,139.14,139.15,139.01,139.06,20100.0,112.5126,112.5206,112.4074,112.4479,20100.0
2014-11-25 11:20:00,139.05,139.19,139.05,139.19,8800.0,112.4398,112.553,112.4398,112.553,8800.0
2014-11-25 11:25:00,139.17,139.17,139.05,139.05,11800.0,112.5368,112.5368,112.4398,112.4398,11800.0
2014-11-25 11:30:00,139.03,139.24,139.0,139.24,30200.0,112.4236,112.5934,112.3994,112.5934,30200.0
2014-11-25 11:35:00,139.25,139.36,139.2,139.26,26300.0,112.6015,112.6905,112.5611,112.6096,26300.0
2014-11-25 11:40:00,139.22,139.23,139.08,139.08,18400.0,112.5772,112.5853,112.464,112.464,18400.0
2014-11-25 11:45:00,139.1,139.14,139.05,139.08,22200.0,112.4802,112.5126,112.4398,112.464,22200.0
2014-11-25 11:50:00,139.08,139.08,138.74,138.78,40900.0,112.464,112.464,112.1891,112.2215,40900.0
2014-11-25 11:55:00,138.78,139.03,138.78,139.0,11900.0,112.2215,112.4236,112.2215,112.3994,11900.0
2014-11-25 12:00:00,139.02,139.14,138.98,139.14,14600.0,112.4155,112.5126,112.3832,112.5126,14600.0
2014-11-25 12:05:00,139.12,139.26,139.11,139.26,3400.0,112.4964,112.6096,112.4883,112.6096,3400.0
2014-11-25 12:10:00,139.25,139.25,139.12,139.12,11400.0,112.6015,112.6015,112.4964,112.4964,11400.0
2014-11-25 12:15:00,139.12,139.13,138.91,138.97,15700.0,112.4964,112.5045,112.3266,112.3751,15700.0
2014-11-25 12:20:00,138.97,139.08,138.95,139.04,6200.0,112.3751,112.464,112.3589,112.4317,6200.0
2014-11-25 12:25:00,139.03,139.04,138.98,139.01,8500.0,112.4236,112.4317,112.3832,112.4074,8500.0
2014-11-25 12:30:00,139.01,139.01,138.93,138.94,8300.0,112.4074,112.4074,112.3427,112.3508,8300.0
2014-11-25 12:35:00,138.95,139.03,138.95,139.01,7600.0,112.3589,112.4236,112.3589,112.4074,7600.0
2014-11-25 12:40:00,139.01,139.09,138.95,139.07,8800.0,112.4074,112.4721,112.3589,112.456,8800.0
2014-11-25 12:45:00,139.07,139.11,139.05,139.07,8000.0,112.456,112.4883,112.4398,112.456,8000.0
2014-11-25 12:50:00,139.09,139.15,139.04,139.04,14500.0,112.4721,112.5206,112.4317,112.4317,14500.0
2014-11-25 12:55:00,139.04,139.08,138.98,139.0,11300.0,112.4317,112.464,112.3832,112.3994,11300.0
2014-11-25 13:00:00,139.01,139.03,138.91,138.93,5100.0,112.4074,112.4236,112.3266,112.3427,5100.0
2014-11-25 13:05:00,138.93,138.94,138.89,138.92,7700.0,112.3427,112.3508,112.3104,112.3347,7700.0
2014-11-25 13:10:00,138.93,138.98,138.87,138.88,9800.0,112.3427,112.3832,112.2942,112.3023,9800.0
2014-11-25 13:15:00,138.89,138.96,138.88,138.95,6700.0,112.3104,112.367,112.3023,112.3589,6700.0
2014-11-25 13:20:00,138.93,138.96,138.91,138.93,10300.0,112.3427,112.367,112.3266,112.3427,10300.0
2014-11-25 13:25:00,138.94,138.97,138.93,138.94,3900.0,112.3508,112.3751,112.3427,112.3508,3900.0
2014-11-25 13:30:00,138.95,138.98,138.94,138.95,6900.0,112.3589,112.3832,112.3508,112.3589,6900.0
2014-11-25 13:35:00,138.95,138.99,138.91,138.91,7900.0,112.3589,112.3913,112.3266,112.3266,7900.0
2014-11-25 13:40:00,138.91,138.93,138.87,138.89,15800.0,112.3266,112.3427,112.2942,112.3104,15800.0
2014-11-25 13:45:00,138.9,138.94,138.87,138.9,6900.0,112.3185,112.3508,112.2942,112.3185,6900.0
2014-11-25 13:50:00,138.89,138.9,138.84,138.89,6800.0,112.3104,112.3185,112.27,112.3104,6800.0
2014-11-25 13:55:00,138.89,139.05,138.87,139.05,8300.0,112.3104,112.4398,112.2942,112.4398,8300.0
2014-11-25 14:00:00,139.06,139.09,138.99,139.0,17100.0,112.4479,112.4721,112.3913,112.3994,17100.0
2014-11-25 14:05:00,139.0,139.01,138.93,138.94,8600.0,112.3994,112.4074,112.3427,112.3508,8600.0
2014-11-25 14:10:00,138.95,139.02,138.93,139.0,11500.0,112.3589,112.4155,112.3427,112.3994,11500.0
2014-11-25 14:15:00,139.0,139.0,138.94,138.94,8900.0,112.3994,112.3994,112.3508,112.3508,8900.0
2014-11-25 14:20:00,138.94,139.01,138.93,139.0,12100.0,112.3508,112.4074,112.3427,112.3994,12100.0
2014-11-25 14:25:00,139.0,139.01,138.97,138.98,6800.0,112.3994,112.4074,112.3751,112.3832,6800.0
2014-11-25 14:30:00,138.99,139.02,138.97,138.99,7000.0,112.3913,112.4155,112.3751,112.3913,7000.0
2014-11-25 14:35:00,138.99,139.02,138.96,138.99,13100.0,112.3913,112.4155,112.367,112.3913,13100.0
2014-11-25 14:40:00,139.01,139.01,138.99,139.0,9600.0,112.4074,112.4074,112.3913,112.3994,9600.0
2014-11-25 14:45:00,139.0,139.02,138.99,139.0,11500.0,112.3994,112.4155,112.3913,112.3994,11500.0
2014-11-25 14:50:00,139.0,139.02,138.98,139.0,14400.0,112.3994,112.4155,112.3832,112.3994,14400.0
2014-11-25 14:55:00,139.0,139.01,138.98,139.0,21300.0,112.3994,112.4074,112.3832,112.3994,21300.0
2014-11-25 15:00:00,139.0,139.01,138.99,139.01,19300.0,112.3994,112.4074,112.3913,112.4074,19300.0
2014-11-25 15:05:00,139.0,139.01,138.98,139.0,18500.0,112.3994,112.4074,112.3832,112.3994,18500.0
2014-11-25 15:10:00,139.0,139.01,138.98,138.99,18900.0,112.3994,112.4074,112.3832,112.3913,18900.0
2014-11-25 15:15:00,138.99,139.01,138.97,139.0,16500.0,112.3913,112.4074,112.3751,112.3994,16500.0
2014-11-25 15:20:00,139.0,139.01,138.95,138.98,13400.0,112.3994,112.4074,112.3589,112.3832,13400.0
2014-11-25 15:25:00,138.98,139.01,138.95,138.96,15000.0,112.3832,112.4074,112.3589,112.367,15000.0
2014-11-25 15:30:00,138.97,139.0,138.94,138.95,12700.0,112.3751,112.3994,112.3508,112.3589,12700.0
2014-11-25 15:35:00,138.96,138.98,138.93,138.98,15400.0,112.367,112.3832,112.3427,112.3832,15400.0
2014-11-25 15:40:00,138.98,139.03,138.96,138.99,20600.0,112.3832,112.4236,112.367,112.3913,20600.0
2014-11-25 15:45:00,138.99,139.06,138.92,139.04,29400.0,112.3913,112.4479,112.3347,112.4317,29400.0
2014-11-25 15:50:00,139.04,139.08,138.98,138.99,49200.0,112.4317,112.464,112.3832,112.3913,49200.0
2014-11-25 15:55:00,138.99,139.0,138.81,138.86,130900.0,112.3913,112.3994,112.2457,112.2861,130900.0
2014-11-26 09:30:00,139.5,140.88,139.04,140.4,132600.0,112.8037,113.9196,112.4317,113.5314,132600.0
2014-11-26 09:35:00,140.41,140.58,140.2,140.35,25800.0,113.5395,113.677,113.3697,113.491,25800.0
2014-11-26 09:40:00,140.31,140.4,140.09,140.16,18400.0,113.4587,113.5314,113.2808,113.3374,18400.0
2014-11-26 09:45:00,140.11,140.15,139.91,139.95,26500.0,113.2969,113.3293,113.1352,113.1675,26500.0
2014-11-26 09:50:00,139.97,140.04,139.85,140.0,17800.0,113.1837,113.2403,113.0867,113.208,17800.0
2014-11-26 09:55:00,139.98,140.02,139.64,139.64,9200.0,113.1918,113.2242,112.9169,112.9169,9200.0
2014-11-26 10:00:00,139.64,139.66,139.46,139.54,14200.0,112.9169,112.933,112.7713,112.836,14200.0
2014-11-26 10:05:00,139.51,139.72,139.5,139.63,10400.0,112.8118,112.9816,112.8037,112.9088,10400.0
2014-11-26 10:10:00,139.65,139.66,139.5,139.57,7000.0,112.925,112.933,112.8037,112.8603,7000.0
2014-11-26 10:15:00,139.61,139.68,139.46,139.46,15900.0,112.8926,112.9492,112.7713,112.7713,15900.0
2014-11-26 10:20:00,139.46,139.5,139.41,139.46,5900.0,112.7713,112.8037,112.7309,112.7713,5900.0
2014-11-26 10:25:00,139.46,139.52,139.43,139.5,8000.0,112.7713,112.8198,112.7471,112.8037,8000.0
2014-11-26 10:30:00,139.52,139.64,139.52,139.64,6700.0,112.8198,112.9169,112.8198,112.9169,6700.0
2014-11-26 10:35:00,139.65,139.79,139.62,139.73,9600.0,112.925,113.0382,112.9007,112.9897,9600.0
2014-11-26 10:40:00,139.72,139.97,139.71,139.97,13900.0,112.9816,113.1837,112.9735,113.1837,13900.0
2014-11-26 10:45:00,139.92,139.97,139.88,139.96,14300.0,113.1433,113.1837,113.1109,113.1756,14300.0
2014-11-26 10:50:00,139.96,139.99,139.84,139.84,31700.0,113.1756,113.1999,113.0786,113.0786,31700.0
2014-11-26 10:55:00,139.83,139.84,139.68,139.72,9500.0,113.0705,113.0786,112.9492,112.9816,9500.0
2014-11-26 11:00:00,139.74,139.78,139.71,139.72,9400.0,112.9977,113.0301,112.9735,112.9816,9400.0
2014-11-26 11:05:00,139.72,139.79,139.72,139.76,13100.0,112.9816,113.0382,112.9816,113.0139,13100.0
2014-11-26 11:10:00,139.72,139.74,139.54,139.54,14500.0,112.9816,112.9977,112.836,112.836,14500.0
2014-11-26 11:15:00,139.53,139.55,139.4,139.42,11700.0,112.8279,112.8441,112.7228,112.739,11700.0
2014-11-26 11:20:00,139.44,139.44,139.36,139.38,9400.0,112.7551,112.7551,112.6905,112.7066,9400.0
2014-11-26 11:25:00,139.38,139.49,139.38,139.47,8400.0,112.7066,112.7956,112.7066,112.7794,8400.0
2014-11-26 11:30:00,139.43,139.45,139.31,139.33,10100.0,112.7471,112.7632,112.65,112.6662,10100.0
2014-11-26 11:35:00,139.33,139.33,139.2,139.2,9600.0,112.6662,112.6662,112.5611,112.5611,9600.0
2014-11-26 11:40:00,139.22,139.33,139.21,139.32,8800.0,112.5772,112.6662,112.5692,112.6581,8800.0
2014-11-26 11:45:00,139.31,139.32,139.21,139.24,9600.0,112.65,112.6581,112.5692,112.5934,9600.0
2014-11-26 11:50:00,139.25,139.25,139.16,139.22,12800.0,112.6015,112.6015,112.5287,112.5772,12800.0
2014-11-26 11:55:00,139.22,139.23,139.16,139.16,11200.0,112.5772,112.5853,112.5287,112.5287,11200.0
2014-11-26 12:00:00,139.15,139.29,139.14,139.27,9500.0,112.5206,112.6339,112.5126,112.6177,9500.0
2014-11-26 12:05:00,139.27,139.39,139.25,139.39,7100.0,112.6177,112.7147,112.6015,112.7147,7100.0
2014-11-26 12:10:00,139.4,139.46,139.38,139.46,4100.0,112.7228,112.7713,112.7066,112.7713,4100.0
2014-11-26 12:15:00,139.44,139.46,139.33,139.37,10700.0,112.7551,112.7713,112.6662,112.6985,10700.0
2014-11-26 12:20:00,139.36,139.48,139.35,139.43,5900.0,112.6905,112.7875,112.6824,112.7471,5900.0
2014-11-26 12:25:00,139.42,139.43,139.38,139.4,7900.0,112.739,112.7471,112.7066,112.7228,7900.0
2014-11-26 12:30:00,139.4,139.45,139.4,139.42,16400.0,112.7228,112.7632,112.7228,112.739,16400.0
2014-11-26 12:35:00,139.42,139.44,139.4,139.43,5500.0,112.739,112.7551,112.7228,112.7471,5500.0
2014-11-26 12:40:00,139.44,139.47,139.4,139.46,5100.0,112.7551,112.7794,112.7228,112.7713,5100.0
2014-11-26 12:45:00,139.47,139.47,139.38,139.4,6700.0,112.7794,112.7794,112.7066,112.7228,6700.0
2014-11-26 12:50:00,139.4,139.45,139.38,139.44,8500.0,112.7228,112.7632,112.7066,112.7551,8500.0
2014-11-26 12:55:00,139.43,139.45,139.4,139.42,4700.0,112.7471,112.7632,112.7228,112.739,4700.0
2014-11-26 13:00:00,139.43,139.48,139.42,139.47,6500.0,112.7471,112.7875,112.739,112.7794,6500.0
2014-11-26 13:05:00,139.47,139.47,139.4,139.42,9100.0,112.7794,112.7794,112.7228,112.739,9100.0
2014-11-26 13:10:00,139.41,139.41,139.37,139.38,3700.0,112.7309,112.7309,112.6985,112.7066,3700.0
2014-11-26 13:15:00,139.37,139.37,139.3,139.3,8800.0,112.6985,112.6985,112.6419,112.6419,8800.0
2014-11-26 13:20:00,139.3,139.36,139.3,139.35,6700.0,112.6419,112.6905,112.6419,112.6824,6700.0
2014-11-26 13:25:00,139.35,139.35,139.28,139.28,4700.0,112.6824,112.6824,112.6258,112.6258,4700.0
2014-11-26 13:30:00,139.3,139.33,139.29,139.3,3100.0,112.6419,112.6662,112.6339,112.6419,3100.0
2014-11-26 13:35:00,139.31,139.38,139.3,139.32,7300.0,112.65,112.7066,112.6419,112.6581,7300.0
2014-11-26 13:40:00,139.34,139.38,139.3,139.35,13500.0,112.6743,112.7066,112.6419,112.6824,13500.0
2014-11-26 13:45:00,139.35,139.39,139.34,139.37,4700.0,112.6824,112.7147,112.6743,112.6985,4700.0
2014-11-26 13:50:00,139.38,139.4,139.35,139.39,3400.0,112.7066,112.7228,112.6824,112.7147,3400.0
2014-11-26 13:55:00,139.4,139.46,139.4,139.45,9100.0,112.7228,112.7713,112.7228,112.7632,9100.0
2014-11-26 14:00:00,139.47,139.47,139.41,139.44,3000.0,112.7794,112.7794,112.7309,112.7551,3000.0
2014-11-26 14:05:00,139.44,139.5,139.41,139.42,9400.0,112.7551,112.8037,112.7309,112.739,9400.0
2014-11-26 14:10:00,139.41,139.47,139.41,139.47,9900.0,112.7309,112.7794,112.7309,112.7794,9900.0
2014-11-26 14:15:00,139.47,139.59,139.46,139.58,9500.0,112.7794,112.8764,112.7713,112.8684,9500.0
2014-11-26 14:20:00,139.59,139.59,139.49,139.55,10100.0,112.8764,112.8764,112.7956,112.8441,10100.0
2014-11-26 14:25:00,139.54,139.56,139.46,139.48,6700.0,112.836,112.8522,112.7713,112.7875,6700.0
2014-11-26 14:30:00,139.48,139.51,139.45,139.46,5100.0,112.7875,112.8118,112.7632,112.7713,5100.0
2014-11-26 14:35:00,139.45,139.45,139.39,139.4,4500.0,112.7632,112.7632,112.7147,112.7228,4500.0
2014-11-26 14:40:00,139.39,139.39,139.27,139.3,20700.0,112.7147,112.7147,112.6177,112.6419,20700.0
2014-11-26 14:45:00,139.29,139.3,139.21,139.25,18400.0,112.6339,112.6419,112.5692,112.6015,18400.0
2014-11-26 14:50:00,139.25,139.3,139.23,139.3,51800.0,112.6015,112.6419,112.5853,112.6419,51800.0
2014-11-26 14:55:00,139.3,139.32,139.25,139.27,14400.0,112.6419,112.6581,112.6015,112.6177,14400.0
2014-11-26 15:00:00,139.26,139.39,139.26,139.36,10100.0,112.6096,112.7147,112.6096,112.6905,10100.0
2014-11-26 15:05:00,139.36,139.41,139.33,139.33,16700.0,112.6905,112.7309,112.6662,112.6662,16700.0
2014-11-26 15:10:00,139.34,139.38,139.32,139.37,17100.0,112.6743,112.7066,112.6581,112.6985,17100.0
2014-11-26 15:15:00,139.37,139.42,139.35,139.42,7000.0,112.6985,112.739,112.6824,112.739,7000.0
2014-11-26 15:20:00,139.43,139.52,139.42,139.5,11000.0,112.7471,112.8198,112.739,112.8037,11000.0
2014-11-26 15:25:00,139.51,139.51,139.42,139.43,9000.0,112.8118,112.8118,112.739,112.7471,9000.0
2014-11-26 15:30:00,139.42,139.48,139.36,139.39,91900.0,112.739,112.7875,112.6905,112.7147,91900.0
2014-11-26 15:35:00,139.37,139.38,139.3,139.35,19300.0,112.6985,112.7066,112.6419,112.6824,19300.0
2014-11-26 15:40:00,139.35,139.42,139.32,139.4,13400.0,112.6824,112.739,112.6581,112.7228,13400.0
2014-11-26 15:45:00,139.4,139.5,139.38,139.5,14000.0,112.7228,112.8037,112.7066,112.8037,14000.0
2014-11-26 15:50:00,139.5,139.75,139.5,139.75,92600.0,112.8037,113.0058,112.8037,113.0058,92600.0
2014-11-26 15:55:00,139.74,139.87,139.65,139.75,114300.0,112.9977,113.1029,112.925,113.0058,114300.0
2014-11-28 09:30:00,141.32,141.83,140.3,141.36,95800.0,114.2754,114.6878,113.4506,114.3077,95800.0
2014-11-28 09:35:00,141.33,141.6,141.28,141.6,22500.0,114.2835,114.5018,114.243,114.5018,22500.0
2014-11-28 09:40:00,141.56,141.98,141.46,141.87,31300.0,114.4694,114.8091,114.3886,114.7201,31300.0
2014-11-28 09:45:00,141.84,142.16,141.84,141.9,26600.0,114.6959,114.9546,114.6959,114.7444,26600.0
2014-11-28 09:50:00,141.9,142.44,141.9,142.44,26300.0,114.7444,115.181,114.7444,115.181,26300.0
2014-11-28 09:55:00,142.44,142.53,142.18,142.29,20200.0,115.181,115.2538,114.9708,115.0597,20200.0
2014-11-28 10:00:00,142.27,142.42,142.24,142.34,21600.0,115.0436,115.1649,115.0193,115.1002,21600.0
2014-11-28 10:05:00,142.35,142.68,142.29,142.61,28400.0,115.1083,115.3751,115.0597,115.3185,28400.0
2014-11-28 10:10:00,142.64,142.74,142.58,142.63,26200.0,115.3428,115.4236,115.2942,115.3347,26200.0
2014-11-28 10:15:00,142.66,142.76,142.63,142.65,16300.0,115.3589,115.4398,115.3347,115.3508,16300.0
2014-11-28 10:20:00,142.69,142.72,142.59,142.63,14900.0,115.3832,115.4074,115.3023,115.3347,14900.0
2014-11-28 10:25:00,142.63,142.78,142.54,142.75,18700.0,115.3347,115.456,115.2619,115.4317,18700.0
2014-11-28 10:30:00,142.74,142.75,142.49,142.58,12700.0,115.4236,115.4317,115.2215,115.2942,12700.0
2014-11-28 10:35:00,142.58,142.84,142.55,142.81,28600.0,115.2942,115.5045,115.27,115.4802,28600.0
2014-11-28 10:40:00,142.83,142.88,142.77,142.85,16200.0,115.4964,115.5368,115.4479,115.5126,16200.0
2014-11-28 10:45:00,142.87,142.88,142.76,142.78,14100.0,115.5287,115.5368,115.4398,115.456,14100.0
2014-11-28 10:50:00,142.81,142.88,142.77,142.8,19000.0,115.4802,115.5368,115.4479,115.4721,19000.0
2014-11-28 10:55:00,142.79,142.86,142.76,142.78,10200.0,115.4641,115.5207,115.4398,115.456,10200.0
2014-11-28 11:00:00,142.76,142.84,142.76,142.8,12900.0,115.4398,115.5045,115.4398,115.4721,12900.0
2014-11-28 11:05:00,142.8,142.85,142.77,142.81,16000.0,115.4721,115.5126,115.4479,115.4802,16000.0
2014-11-28 11:10:00,142.8,142.9,142.8,142.9,18400.0,115.4721,115.553,115.4721,115.553,18400.0
2014-11-28 11:15:00,142.91,142.97,142.87,142.94,15900.0,115.5611,115.6096,115.5287,115.5853,15900.0
2014-11-28 11:20:00,142.93,142.94,142.69,142.75,17500.0,115.5773,115.5853,115.3832,115.4317,17500.0
2014-11-28 11:25:00,142.76,142.77,142.67,142.69,8600.0,115.4398,115.4479,115.367,115.3832,8600.0
2014-11-28 11:30:00,142.69,142.76,142.64,142.71,19400.0,115.3832,115.4398,115.3428,115.3994,19400.0
2014-11-28 11:35:00,142.72,142.79,142.67,142.72,10500.0,115.4074,115.4641,115.367,115.4074,10500.0
2014-11-28 11:40:00,142.72,142.73,142.69,142.69,7100.0,115.4074,115.4155,115.3832,115.3832,7100.0
2014-11-28 11:45:00,142.68,142.71,142.57,142.65,23600.0,115.3751,115.3994,115.2862,115.3508,23600.0
2014-11-28 11:50:00,142.63,142.74,142.63,142.74,9400.0,115.3347,115.4236,115.3347,115.4236,9400.0
2014-11-28 11:55:00,142.73,142.95,142.73,142.92,19300.0,115.4155,115.5934,115.4155,115.5692,19300.0
2014-11-28 12:00:00,142.92,142.93,142.78,142.88,17200.0,115.5692,115.5773,115.456,115.5368,17200.0
2014-11-28 12:05:00,142.87,142.88,142.64,142.64,26700.0,115.5287,115.5368,115.3428,115.3428,26700.0
2014-11-28 12:10:00,142.63,142.66,142.58,142.62,11000.0,115.3347,115.3589,115.2942,115.3266,11000.0
2014-11-28 12:15:00,142.62,142.64,142.54,142.57,14700.0,115.3266,115.3428,115.2619,115.2862,14700.0
2014-11-28 12:20:00,142.56,142.56,142.47,142.51,37000.0,115.2781,115.2781,115.2053,115.2376,37000.0
2014-11-28 12:25:00,142.5,142.5,142.37,142.39,17400.0,115.2296,115.2296,115.1244,115.1406,17400.0
2014-11-28 12:30:00,142.39,142.4,142.31,142.33,22000.0,115.1406,115.1487,115.0759,115.0921,22000.0
2014-11-28 12:35:00,142.35,142.35,142.09,142.11,20800.0,115.1083,115.1083,114.898,114.9142,20800.0
2014-11-28 12:40:00,142.12,142.13,141.94,141.96,19000.0,114.9223,114.9304,114.7767,114.7929,19000.0
2014-11-28 12:45:00,141.96,142.0,141.89,141.97,43500.0,114.7929,114.8252,114.7363,114.801,43500.0
2014-11-28 12:50:00,141.96,142.06,141.88,142.04,33800.0,114.7929,114.8738,114.7282,114.8576,33800.0
2014-11-28 12:55:00,142.06,142.13,141.91,142.12,40200.0,114.8738,114.9304,114.7525,114.9223,40200.0
2014-12-01 09:30:00,143.32,143.32,142.2,142.27,91700.0,115.8926,115.8926,114.987,115.0436,91700.0
2014-12-01 09:35:00,142.25,142.27,142.01,142.02,19800.0,115.0274,115.0436,114.8333,114.8414,19800.0
2014-12-01 09:40:00,142.0,142.05,141.3,141.32,27800.0,114.8252,114.8657,114.2592,114.2754,27800.0
2014-12-01 09:45:00,141.33,141.68,141.27,141.49,30100.0,114.2835,114.5665,114.2349,114.4128,30100.0
2014-12-01 09:50:00,141.47,142.22,141.47,142.07,45300.0,114.3967,115.0031,114.3967,114.8818,45300.0
2014-12-01 09:55:00,142.16,142.44,142.05,142.08,14000.0,114.9546,115.181,114.8657,114.8899,14000.0
2014-12-01 10:00:00,142.07,142.34,142.04,142.2,22100.0,114.8818,115.1002,114.8576,114.987,22100.0
2014-12-01 10:05:00,142.16,142.37,142.06,142.33,16000.0,114.9546,115.1244,114.8738,115.0921,16000.0
2014-12-01 10:10:00,142.26,142.66,142.24,142.53,35400.0,115.0355,115.3589,115.0193,115.2538,35400.0
2014-12-01 10:15:00,142.5,142.81,142.37,142.64,15200.0,115.2296,115.4802,115.1244,115.3428,15200.0
2014-12-01 10:20:00,142.65,142.9,142.65,142.76,12300.0,115.3508,115.553,115.3508,115.4398,12300.0
2014-12-01 10:25:00,142.71,143.13,142.66,143.07,43700.0,115.3994,115.739,115.3589,115.6905,43700.0
2014-12-01 10:30:00,143.08,143.13,142.61,142.64,19100.0,115.6986,115.739,115.3185,115.3428,19100.0
2014-12-01 10:35:00,142.65,142.74,142.53,142.57,13300.0,115.3508,115.4236,115.2538,115.2862,13300.0
2014-12-01 10:40:00,142.58,142.76,142.49,142.76,9900.0,115.2942,115.4398,115.2215,115.4398,9900.0
2014-12-01 10:45:00,142.77,143.09,142.73,142.99,21200.0,115.4479,115.7066,115.4155,115.6258,21200.0
2014-12-01 10:50:00,142.98,143.03,142.7,142.78,12100.0,115.6177,115.6581,115.3913,115.456,12100.0
2014-12-01 10:55:00,142.8,142.95,142.74,142.81,36500.0,115.4721,115.5934,115.4236,115.4802,36500.0
2014-12-01 11:00:00,142.75,142.96,142.59,142.96,14700.0,115.4317,115.6015,115.3023,115.6015,14700.0
2014-12-01 11:05:00,142.94,142.97,142.68,142.8,8600.0,115.5853,115.6096,115.3751,115.4721,8600.0
2014-12-01 11:10:00,142.69,142.78,142.56,142.77,16700.0,115.3832,115.456,115.2781,115.4479,16700.0
2014-12-01 11:15:00,142.71,143.03,142.6,142.94,20400.0,115.3994,115.6581,115.3104,115.5853,20400.0
2014-12-01 11:20:00,142.94,142.96,142.72,142.88,18400.0,115.5853,115.6015,115.4074,115.5368,18400.0
2014-12-01 11:25:00,142.91,142.91,142.53,142.57,27400.0,115.5611,115.5611,115.2538,115.2862,27400.0
2014-12-01 11:30:00,142.63,142.71,142.53,142.54,14900.0,115.3347,115.3994,115.2538,115.2619,14900.0
2014-12-01 11:35:00,142.54,142.55,142.43,142.43,18100.0,115.2619,115.27,115.1729,115.1729,18100.0
2014-12-01 11:40:00,142.43,142.53,142.41,142.47,10500.0,115.1729,115.2538,115.1568,115.2053,10500.0
2014-12-01 11:45:00,142.47,142.71,142.43,142.68,16600.0,115.2053,115.3994,115.1729,115.3751,16600.0
2014-12-01 11:50:00,142.66,142.72,142.61,142.64,6500.0,115.3589,115.4074,115.3185,115.3428,6500.0
2014-12-01 11:55:00,142.64,142.65,142.49,142.57,12000.0,115.3428,115.3508,115.2215,115.2862,12000.0
2014-12-01 12:00:00,142.56,142.63,142.45,142.54,16500.0,115.2781,115.3347,115.1891,115.2619,16500.0
2014-12-01 12:05:00,142.52,142.54,142.44,142.49,5000.0,115.2457,115.2619,115.181,115.2215,5000.0
2014-12-01 12:10:00,142.52,142.59,142.48,142.56,8100.0,115.2457,115.3023,115.2134,115.2781,8100.0
2014-12-01 12:15:00,142.57,142.62,142.48,142.52,11600.0,115.2862,115.3266,115.2134,115.2457,11600.0
2014-12-01 12:20:00,142.54,142.61,142.42,142.54,18800.0,115.2619,115.3185,115.1649,115.2619,18800.0
2014-12-01 12:25:00,142.54,142.56,142.38,142.39,13000.0,115.2619,115.2781,115.1325,115.1406,13000.0
2014-12-01 12:30:00,142.41,142.51,142.41,142.45,6900.0,115.1568,115.2376,115.1568,115.1891,6900.0
2014-12-01 12:35:00,142.45,142.49,142.33,142.34,10300.0,115.1891,115.2215,115.0921,115.1002,10300.0
2014-12-01 12:40:00,142.33,142.35,142.24,142.25,8700.0,115.0921,115.1083,115.0193,115.0274,8700.0
2014-12-01 12:45:00,142.24,142.26,142.17,142.18,30100.0,115.0193,115.0355,114.9627,114.9708,30100.0
2014-12-01 12:50:00,142.22,142.27,142.09,142.1,23700.0,115.0031,115.0436,114.898,114.9061,23700.0
2014-12-01 12:55:00,142.1,142.38,142.09,142.38,10200.0,114.9061,115.1325,114.898,115.1325,10200.0
2014-12-01 13:00:00,142.35,142.56,142.34,142.44,8000.0,115.1083,115.2781,115.1002,115.181,8000.0
2014-12-01 13:05:00,142.4,142.45,142.24,142.24,7400.0,115.1487,115.1891,115.0193,115.0193,7400.0
2014-12-01 13:10:00,142.23,142.29,142.19,142.25,5700.0,115.0112,115.0597,114.9789,115.0274,5700.0
2014-12-01 13:15:00,142.23,142.34,142.23,142.27,11600.0,115.0112,115.1002,115.0112,115.0436,11600.0
2014-12-01 13:20:00,142.28,142.35,142.21,142.35,13100.0,115.0517,115.1083,114.995,115.1083,13100.0
2014-12-01 13:25:00,142.31,142.31,142.18,142.21,4300.0,115.0759,115.0759,114.9708,114.995,4300.0
2014-12-01 13:30:00,142.22,142.32,142.22,142.28,9700.0,115.0031,115.084,115.0031,115.0517,9700.0
2014-12-01 13:35:00,142.27,142.3,142.23,142.25,6600.0,115.0436,115.0678,115.0112,115.0274,6600.0
2014-12-01 13:40:00,142.26,142.32,142.25,142.31,5000.0,115.0355,115.084,115.0274,115.0759,5000.0
2014-12-01 13:45:00,142.32,142.56,142.29,142.42,22500.0,115.084,115.2781,115.0597,115.1649,22500.0
2014-12-01 13:50:00,142.4,142.42,142.28,142.29,11900.0,115.1487,115.1649,115.0517,115.0597,11900.0
2014-12-01 13:55:00,142.28,142.28,142.15,142.15,9300.0,115.0517,115.0517,114.9465,114.9465,9300.0
2014-12-01 14:00:00,142.15,142.19,142.13,142.15,9400.0,114.9465,114.9789,114.9304,114.9465,9400.0
2014-12-01 14:05:00,142.14,142.16,142.1,142.16,11300.0,114.9384,114.9546,114.9061,114.9546,11300.0
2014-12-01 14:10:00,142.16,142.16,142.08,142.14,10700.0,114.9546,114.9546,114.8899,114.9384,10700.0
2014-12-01 14:15:00,142.12,142.14,142.05,142.07,17000.0,114.9223,114.9384,114.8657,114.8818,17000.0
2014-12-01 14:20:00,142.05,142.08,142.0,142.0,15600.0,114.8657,114.8899,114.8252,114.8252,15600.0
2014-12-01 14:25:00,142.0,142.1,142.0,142.03,12100.0,114.8252,114.9061,114.8252,114.8495,12100.0
2014-12-01 14:30:00,142.03,142.05,141.96,142.03,14700.0,114.8495,114.8657,114.7929,114.8495,14700.0
2014-12-01 14:35:00,142.02,142.03,141.86,141.92,24200.0,114.8414,114.8495,114.712,114.7605,24200.0
2014-12-01 14:40:00,141.92,141.92,141.75,141.78,26100.0,114.7605,114.7605,114.6231,114.6473,26100.0
2014-12-01 14:45:00,141.77,141.92,141.72,141.89,23200.0,114.6393,114.7605,114.5988,114.7363,23200.0
2014-12-01 14:50:00,141.88,141.89,141.8,141.89,13000.0,114.7282,114.7363,114.6635,114.7363,13000.0
2014-12-01 14:55:00,141.9,141.91,141.74,141.79,12300.0,114.7444,114.7525,114.615,114.6554,12300.0
2014-12-01 15:00:00,141.79,141.98,141.78,141.85,13800.0,114.6554,114.8091,114.6473,114.7039,13800.0
2014-12-01 15:05:00,141.85,141.91,141.82,141.86,9800.0,114.7039,114.7525,114.6797,114.712,9800.0
2014-12-01 15:10:00,141.86,141.94,141.86,141.88,12300.0,114.712,114.7767,114.712,114.7282,12300.0
2014-12-01 15:15:00,141.88,142.02,141.88,141.96,12100.0,114.7282,114.8414,114.7282,114.7929,12100.0
2014-12-01 15:20:00,141.97,142.05,141.93,141.96,12800.0,114.801,114.8657,114.7686,114.7929,12800.0
2014-12-01 15:25:00,141.97,141.97,141.87,141.88,8500.0,114.801,114.801,114.7201,114.7282,8500.0
2014-12-01 15:30:00,141.89,141.94,141.87,141.91,14200.0,114.7363,114.7767,114.7201,114.7525,14200.0
2014-12-01 15:35:00,141.9,141.93,141.81,141.86,25300.0,114.7444,114.7686,114.6716,114.712,25300.0
2014-12-01 15:40:00,141.87,141.87,141.78,141.8,13100.0,114.7201,114.7201,114.6473,114.6635,13100.0
2014-12-01 15:45:00,141.8,141.86,141.76,141.81,19500.0,114.6635,114.712,114.6312,114.6716,19500.0
2014-12-01 15:50:00,141.8,141.83,141.76,141.8,33700.0,114.6635,114.6878,114.6312,114.6635,33700.0
2014-12-01 15:55:00,141.81,142.05,141.8,141.98,74700.0,114.6716,114.8657,114.6635,114.8091,74700.0
2014-12-02 09:30:00,142.43,142.92,142.11,142.89,51000.0,115.1729,115.5692,114.9142,115.5449,51000.0
2014-12-02 09:35:00,142.91,143.35,142.83,142.95,34600.0,115.5611,115.9169,115.4964,115.5934,34600.0
2014-12-02 09:40:00,142.98,143.0,142.69,142.73,25200.0,115.6177,115.6339,115.3832,115.4155,25200.0
2014-12-02 09:45:00,142.73,142.87,142.65,142.7,9600.0,115.4155,115.5287,115.3508,115.3913,9600.0
2014-12-02 09:50:00,142.66,142.87,142.54,142.87,15100.0,115.3589,115.5287,115.2619,115.5287,15100.0
2014-12-02 09:55:00,142.85,142.87,142.65,142.67,7300.0,115.5126,115.5287,115.3508,115.367,7300.0
2014-12-02 10:00:00,142.63,142.7,142.52,142.64,15700.0,115.3347,115.3913,115.2457,115.3428,15700.0
2014-12-02 10:05:00,142.65,142.71,142.44,142.5,14000.0,115.3508,115.3994,115.181,115.2296,14000.0
2014-12-02 10:10:00,142.48,142.57,142.31,142.31,16500.0,115.2134,115.2862,115.0759,115.0759,16500.0
2014-12-02 10:15:00,142.33,142.54,142.32,142.47,7800.0,115.0921,115.2619,115.084,115.2053,7800.0
2014-12-02 10:20:00,142.5,142.69,142.37,142.38,12800.0,115.2296,115.3832,115.1244,115.1325,12800.0
2014-12-02 10:25:00,142.4,142.52,142.23,142.23,13500.0,115.1487,115.2457,115.0112,115.0112,13500.0
2014-12-02 10:30:00,142.25,142.26,142.15,142.21,21200.0,115.0274,115.0355,114.9465,114.995,21200.0
2014-12-02 10:35:00,142.21,142.22,142.04,142.16,17700.0,114.995,115.0031,114.8576,114.9546,17700.0
2014-12-02 10:40:00,142.18,142.23,141.96,141.98,21000.0,114.9708,115.0112,114.7929,114.8091,21000.0
2014-12-02 10:45:00,141.96,142.0,141.92,141.94,13200.0,114.7929,114.8252,114.7605,114.7767,13200.0
2014-12-02 10:50:00,141.94,141.98,141.86,141.86,17400.0,114.7767,114.8091,114.712,114.712,17400.0
2014-12-02 10:55:00,141.86,141.88,141.76,141.82,15100.0,114.712,114.7282,114.6312,114.6797,15100.0
2014-12-02 11:00:00,141.82,141.99,141.8,141.95,20200.0,114.6797,114.8172,114.6635,114.7848,20200.0
2014-12-02 11:05:00,141.93,142.15,141.93,142.1,16800.0,114.7686,114.9465,114.7686,114.9061,16800.0
2014-12-02 11:10:00,142.11,142.28,142.11,142.28,18900.0,114.9142,115.0517,114.9142,115.0517,18900.0
2014-12-02 11:15:00,142.29,142.34,142.25,142.31,19100.0,115.0597,115.1002,115.0274,115.0759,19100.0
2014-12-02 11:20:00,142.33,142.56,142.3,142.55,28900.0,115.0921,115.2781,115.0678,115.27,28900.0
2014-12-02 11:25:00,142.49,142.62,142.47,142.55,18500.0,115.2215,115.3266,115.2053,115.27,18500.0
2014-12-02 11:30:00,142.53,142.53,142.34,142.42,16500.0,115.2538,115.2538,115.1002,115.1649,16500.0
2014-12-02 11:35:00,142.45,142.59,142.41,142.59,7300.0,115.1891,115.3023,115.1568,115.3023,7300.0
2014-12-02 11:40:00,142.6,142.75,142.6,142.66,10100.0,115.3104,115.4317,115.3104,115.3589,10100.0
2014-12-02 11:45:00,142.66,142.68,142.39,142.55,9100.0,115.3589,115.3751,115.1406,115.27,9100.0
2014-12-02 11:50:00,142.57,142.64,142.49,142.49,9500.0,115.2862,115.3428,115.2215,115.2215,9500.0
2014-12-02 11:55:00,142.5,142.58,142.4,142.54,7000.0,115.2296,115.2942,115.1487,115.2619,7000.0
2014-12-02 12:00:00,142.52,142.54,142.38,142.54,10400.0,115.2457,115.2619,115.1325,115.2619,10400.0
2014-12-02 12:05:00,142.54,142.68,142.54,142.66,16600.0,115.2619,115.3751,115.2619,115.3589,16600.0
2014-12-02 12:10:00,142.67,142.74,142.36,142.36,17100.0,115.367,115.4236,115.1163,115.1163,17100.0
2014-12-02 12:15:00,142.37,142.38,142.21,142.23,6700.0,115.1244,115.1325,114.995,115.0112,6700.0
2014-12-02 12:20:00,142.22,142.38,142.22,142.34,9500.0,115.0031,115.1325,115.0031,115.1002,9500.0
2014-12-02 12:25:00,142.33,142.34,142.32,142.32,6200.0,115.0921,115.1002,115.084,115.084,6200.0
2014-12-02 12:30:00,142.32,142.37,142.17,142.17,5900.0,115.084,115.1244,114.9627,114.9627,5900.0
2014-12-02 12:35:00,142.16,142.34,142.16,142.29,7100.0,114.9546,115.1002,114.9546,115.0597,7100.0
2014-12-02 12:40:00,142.31,142.31,142.2,142.2,3400.0,115.0759,115.0759,114.987,114.987,3400.0
2014-12-02 12:45:00,142.2,142.33,142.17,142.27,6100.0,114.987,115.0921,114.9627,115.0436,6100.0
2014-12-02 12:50:00,142.27,142.27,142.15,142.16,2300.0,115.0436,115.0436,114.9465,114.9546,2300.0
2014-12-02 12:55:00,142.14,142.26,142.11,142.15,5400.0,114.9384,115.0355,114.9142,114.9465,5400.0
2014-12-02 13:00:00,142.12,142.27,142.12,142.22,6900.0,114.9223,115.0436,114.9223,115.0031,6900.0
2014-12-02 13:05:00,142.25,142.25,142.17,142.24,5800.0,115.0274,115.0274,114.9627,115.0193,5800.0
2014-12-02 13:10:00,142.24,142.35,142.2,142.21,8700.0,115.0193,115.1083,114.987,114.995,8700.0
2014-12-02 13:15:00,142.21,142.39,142.2,142.39,11100.0,114.995,115.1406,114.987,115.1406,11100.0
2014-12-02 13:20:00,142.41,142.43,142.33,142.33,4900.0,115.1568,115.1729,115.0921,115.0921,4900.0
2014-12-02 13:25:00,142.3,142.62,142.3,142.62,8500.0,115.0678,115.3266,115.0678,115.3266,8500.0
2014-12-02 13:30:00,142.58,142.62,142.54,142.58,5700.0,115.2942,115.3266,115.2619,115.2942,5700.0
2014-12-02 13:35:00,142.56,142.6,142.52,142.56,7600.0,115.2781,115.3104,115.2457,115.2781,7600.0
2014-12-02 13:40:00,142.58,142.63,142.51,142.56,8900.0,115.2942,115.3347,115.2376,115.2781,8900.0
2014-12-02 13:45:00,142.57,142.64,142.5,142.61,11900.0,115.2862,115.3428,115.2296,115.3185,11900.0
2014-12-02 13:50:00,142.6,142.63,142.56,142.59,5200.0,115.3104,115.3347,115.2781,115.3023,5200.0
2014-12-02 13:55:00,142.56,142.69,142.54,142.65,8400.0,115.2781,115.3832,115.2619,115.3508,8400.0
2014-12-02 14:00:00,142.65,142.76,142.63,142.74,17300.0,115.3508,115.4398,115.3347,115.4236,17300.0
2014-12-02 14:05:00,142.74,142.91,142.74,142.91,19700.0,115.4236,115.5611,115.4236,115.5611,19700.0
2014-12-02 14:10:00,142.9,142.93,142.83,142.84,9000.0,115.553,115.5773,115.4964,115.5045,9000.0
2014-12-02 14:15:00,142.83,142.93,142.83,142.89,20800.0,115.4964,115.5773,115.4964,115.5449,20800.0
2014-12-02 14:20:00,142.9,142.92,142.84,142.84,6500.0,115.553,115.5692,115.5045,115.5045,6500.0
2014-12-02 14:25:00,142.83,142.84,142.81,142.83,4100.0,115.4964,115.5045,115.4802,115.4964,4100.0
2014-12-02 14:30:00,142.84,142.84,142.71,142.74,9400.0,115.5045,115.5045,115.3994,115.4236,9400.0
2014-12-02 14:35:00,142.73,142.74,142.66,142.7,13500.0,115.4155,115.4236,115.3589,115.3913,13500.0
2014-12-02 14:40:00,142.69,142.91,142.69,142.9,7200.0,115.3832,115.5611,115.3832,115.553,7200.0
2014-12-02 14:45:00,142.92,142.98,142.9,142.94,8700.0,115.5692,115.6177,115.553,115.5853,8700.0
2014-12-02 14:50:00,142.95,143.0,142.88,143.0,14900.0,115.5934,115.6339,115.5368,115.6339,14900.0
2014-12-02 14:55:00,142.99,143.04,142.98,143.02,11700.0,115.6258,115.6662,115.6177,115.65,11700.0
2014-12-02 15:00:00,143.02,143.02,142.92,142.95,14700.0,115.65,115.65,115.5692,115.5934,14700.0
2014-12-02 15:05:00,142.95,143.02,142.92,142.99,13300.0,115.5934,115.65,115.5692,115.6258,13300.0
2014-12-02 15:10:00,142.98,143.0,142.93,142.98,29000.0,115.6177,115.6339,115.5773,115.6177,29000.0
2014-12-02 15:15:00,142.97,142.98,142.89,142.91,14300.0,115.6096,115.6177,115.5449,115.5611,14300.0
2014-12-02 15:20:00,142.91,143.03,142.91,142.99,28200.0,115.5611,115.6581,115.5611,115.6258,28200.0
2014-12-02 15:25:00,143.0,143.04,142.99,143.03,12700.0,115.6339,115.6662,115.6258,115.6581,12700.0
2014-12-02 15:30:00,143.03,143.03,142.92,142.94,20500.0,115.6581,115.6581,115.5692,115.5853,20500.0
2014-12-02 15:35:00,142.93,142.93,142.76,142.77,17200.0,115.5773,115.5773,115.4398,115.4479,17200.0
2014-12-02 15:40:00,142.77,142.86,142.76,142.78,18000.0,115.4479,115.5207,115.4398,115.456,18000.0
2014-12-02 15:45:00,142.8,142.87,142.7,142.71,21700.0,115.4721,115.5287,115.3913,115.3994,21700.0
2014-12-02 15:50:00,142.72,142.88,142.72,142.84,35400.0,115.4074,115.5368,115.4074,115.5045,35400.0
2014-12-02 15:55:00,142.85,143.09,142.84,143.06,83300.0,115.5126,115.7066,115.5045,115.6824,83300.0
2014-12-03 09:30:00,142.98,143.3,142.29,142.4,60100.0,115.6177,115.8765,115.0597,115.1487,60100.0
2014-12-03 09:35:00,142.4,142.45,141.98,142.06,37700.0,115.1487,115.1891,114.8091,114.8738,37700.0
2014-12-03 09:40:00,142.07,142.47,142.04,142.33,39200.0,114.8818,115.2053,114.8576,115.0921,39200.0
2014-12-03 09:45:00,142.38,142.68,142.33,142.45,36900.0,115.1325,115.3751,115.0921,115.1891,36900.0
2014-12-03 09:50:00,142.45,142.54,142.22,142.27,27100.0,115.1891,115.2619,115.0031,115.0436,27100.0
2014-12-03 09:55:00,142.2,142.24,142.1,142.2,22700.0,114.987,115.0193,114.9061,114.987,22700.0
2014-12-03 10:00:00,142.17,142.37,142.08,142.37,25700.0,114.9627,115.1244,114.8899,115.1244,25700.0
2014-12-03 10:05:00,142.35,142.6,142.31,142.59,22300.0,115.1083,115.3104,115.0759,115.3023,22300.0
2014-12-03 10:10:00,142.6,142.63,142.39,142.63,13100.0,115.3104,115.3347,115.1406,115.3347,13100.0
2014-12-03 10:15:00,142.66,142.67,142.39,142.44,20700.0,115.3589,115.367,115.1406,115.181,20700.0
2014-12-03 10:20:00,142.47,142.69,142.47,142.61,17800.0,115.2053,115.3832,115.2053,115.3185,17800.0
2014-12-03 10:25:00,142.64,142.64,142.49,142.5,10100.0,115.3428,115.3428,115.2215,115.2296,10100.0
2014-12-03 10:30:00,142.5,142.62,142.47,142.57,16200.0,115.2296,115.3266,115.2053,115.2862,16200.0
2014-12-03 10:35:00,142.55,142.63,142.49,142.49,13400.0,115.27,115.3347,115.2215,115.2215,13400.0
2014-12-03 10:40:00,142.5,142.61,142.29,142.61,14300.0,115.2296,115.3185,115.0597,115.3185,14300.0
2014-12-03 10:45:00,142.57,142.57,142.38,142.38,8800.0,115.2862,115.2862,115.1325,115.1325,8800.0
2014-12-03 10:50:00,142.37,142.49,142.35,142.49,13500.0,115.1244,115.2215,115.1083,115.2215,13500.0
2014-12-03 10:55:00,142.49,142.49,142.36,142.42,21500.0,115.2215,115.2215,115.1163,115.1649,21500.0
2014-12-03 11:00:00,142.41,142.48,142.27,142.47,14800.0,115.1568,115.2134,115.0436,115.2053,14800.0
2014-12-03 11:05:00,142.49,142.51,142.39,142.43,10200.0,115.2215,115.2376,115.1406,115.1729,10200.0
2014-12-03 11:10:00,142.45,142.5,142.21,142.21,13800.0,115.1891,115.2296,114.995,114.995,13800.0
2014-12-03 11:15:00,142.24,142.39,142.24,142.33,11300.0,115.0193,115.1406,115.0193,115.0921,11300.0
2014-12-03 11:20:00,142.34,142.5,142.32,142.49,13100.0,115.1002,115.2296,115.084,115.2215,13100.0
2014-12-03 11:25:00,142.49,142.55,142.46,142.55,7400.0,115.2215,115.27,115.1972,115.27,7400.0
2014-12-03 11:30:00,142.56,142.67,142.47,142.49,44000.0,115.2781,115.367,115.2053,115.2215,44000.0
2014-12-03 11:35:00,142.48,142.52,142.38,142.5,28100.0,115.2134,115.2457,115.1325,115.2296,28100.0
2014-12-03 11:40:00,142.47,142.57,142.43,142.57,12700.0,115.2053,115.2862,115.1729,115.2862,12700.0
2014-12-03 11:45:00,142.57,142.57,142.48,142.57,8400.0,115.2862,115.2862,115.2134,115.2862,8400.0
2014-12-03 11:50:00,142.53,142.57,142.46,142.57,11000.0,115.2538,115.2862,115.1972,115.2862,11000.0
2014-12-03 11:55:00,142.54,142.77,142.49,142.77,11600.0,115.2619,115.4479,115.2215,115.4479,11600.0
2014-12-03 12:00:00,142.74,142.74,142.5,142.5,14800.0,115.4236,115.4236,115.2296,115.2296,14800.0
2014-12-03 12:05:00,142.46,142.51,142.28,142.32,14500.0,115.1972,115.2376,115.0517,115.084,14500.0
2014-12-03 12:10:00,142.31,142.54,142.31,142.5,15300.0,115.0759,115.2619,115.0759,115.2296,15300.0
2014-12-03 12:15:00,142.5,142.56,142.45,142.45,7300.0,115.2296,115.2781,115.1891,115.1891,7300.0
2014-12-03 12:20:00,142.48,142.61,142.45,142.47,7600.0,115.2134,115.3185,115.1891,115.2053,7600.0
2014-12-03 12:25:00,142.49,142.5,142.41,142.47,10100.0,115.2215,115.2296,115.1568,115.2053,10100.0
2014-12-03 12:30:00,142.47,142.57,142.47,142.56,5400.0,115.2053,115.2862,115.2053,115.2781,5400.0
2014-12-03 12:35:00,142.56,142.7,142.53,142.7,9000.0,115.2781,115.3913,115.2538,115.3913,9000.0
2014-12-03 12:40:00,142.67,142.82,142.65,142.81,11500.0,115.367,115.4883,115.3508,115.4802,11500.0
2014-12-03 12:45:00,142.79,142.83,142.72,142.75,8300.0,115.4641,115.4964,115.4074,115.4317,8300.0
2014-12-03 12:50:00,142.74,142.89,142.74,142.88,8000.0,115.4236,115.5449,115.4236,115.5368,8000.0
2014-12-03 12:55:00,142.88,142.96,142.86,142.9,13000.0,115.5368,115.6015,115.5207,115.553,13000.0
2014-12-03 13:00:00,142.92,142.96,142.8,142.81,14900.0,115.5692,115.6015,115.4721,115.4802,14900.0
2014-12-03 13:05:00,142.81,142.82,142.7,142.72,5200.0,115.4802,115.4883,115.3913,115.4074,5200.0
2014-12-03 13:10:00,142.68,142.7,142.6,142.6,5300.0,115.3751,115.3913,115.3104,115.3104,5300.0
2014-12-03 13:15:00,142.59,142.61,142.5,142.55,7400.0,115.3023,115.3185,115.2296,115.27,7400.0
2014-12-03 13:20:00,142.52,142.62,142.51,142.57,5600.0,115.2457,115.3266,115.2376,115.2862,5600.0
2014-12-03 13:25:00,142.59,142.65,142.58,142.62,5300.0,115.3023,115.3508,115.2942,115.3266,5300.0
2014-12-03 13:30:00,142.64,142.71,142.62,142.71,3500.0,115.3428,115.3994,115.3266,115.3994,3500.0
2014-12-03 13:35:00,142.68,142.68,142.58,142.63,5600.0,115.3751,115.3751,115.2942,115.3347,5600.0
2014-12-03 13:40:00,142.63,142.67,142.62,142.62,4200.0,115.3347,115.367,115.3266,115.3266,4200.0
2014-12-03 13:45:00,142.62,142.68,142.62,142.65,5300.0,115.3266,115.3751,115.3266,115.3508,5300.0
2014-12-03 13:50:00,142.66,142.8,142.66,142.79,5500.0,115.3589,115.4721,115.3589,115.4641,5500.0
2014-12-03 13:55:00,142.81,142.83,142.79,142.83,8000.0,115.4802,115.4964,115.4641,115.4964,8000.0
2014-12-03 14:00:00,142.82,142.83,142.6,142.66,10100.0,115.4883,115.4964,115.3104,115.3589,10100.0
2014-12-03 14:05:00,142.71,142.78,142.68,142.74,4200.0,115.3994,115.456,115.3751,115.4236,4200.0
2014-12-03 14:10:00,142.76,142.79,142.72,142.75,5500.0,115.4398,115.4641,115.4074,115.4317,5500.0
2014-12-03 14:15:00,142.76,142.82,142.76,142.8,6000.0,115.4398,115.4883,115.4398,115.4721,6000.0
2014-12-03 14:20:00,142.8,142.86,142.69,142.72,7200.0,115.4721,115.5207,115.3832,115.4074,7200.0
2014-12-03 14:25:00,142.71,142.77,142.7,142.7,4900.0,115.3994,115.4479,115.3913,115.3913,4900.0
2014-12-03 14:30:00,142.69,142.71,142.63,142.64,7200.0,115.3832,115.3994,115.3347,115.3428,7200.0
2014-12-03 14:35:00,142.64,142.65,142.6,142.63,21100.0,115.3428,115.3508,115.3104,115.3347,21100.0
2014-12-03 14:40:00,142.63,142.64,142.59,142.63,9000.0,115.3347,115.3428,115.3023,115.3347,9000.0
2014-12-03 14:45:00,142.62,142.63,142.44,142.45,9300.0,115.3266,115.3347,115.181,115.1891,9300.0
2014-12-03 14:50:00,142.44,142.45,142.32,142.33,17200.0,115.181,115.1891,115.084,115.0921,17200.0
2014-12-03 14:55:00,142.34,142.37,142.29,142.33,24200.0,115.1002,115.1244,115.0597,115.0921,24200.0
2014-12-03 15:00:00,142.34,142.48,142.32,142.45,37300.0,115.1002,115.2134,115.084,115.1891,37300.0
2014-12-03 15:05:00,142.46,142.54,142.4,142.52,57300.0,115.1972,115.2619,115.1487,115.2457,57300.0
2014-12-03 15:10:00,142.52,142.55,142.5,142.5,5700.0,115.2457,115.27,115.2296,115.2296,5700.0
2014-12-03 15:15:00,142.49,142.6,142.48,142.56,11500.0,115.2215,115.3104,115.2134,115.2781,11500.0
2014-12-03 15:20:00,142.57,142.57,142.45,142.45,7900.0,115.2862,115.2862,115.1891,115.1891,7900.0
2014-12-03 15:25:00,142.46,142.56,142.45,142.52,18200.0,115.1972,115.2781,115.1891,115.2457,18200.0
2014-12-03 15:30:00,142.54,142.58,142.5,142.55,17200.0,115.2619,115.2942,115.2296,115.27,17200.0
2014-12-03 15:35:00,142.54,142.66,142.54,142.63,23500.0,115.2619,115.3589,115.2619,115.3347,23500.0
2014-12-03 15:40:00,142.64,142.72,142.64,142.72,20300.0,115.3428,115.4074,115.3428,115.4074,20300.0
2014-12-03 15:45:00,142.72,142.72,142.59,142.6,25000.0,115.4074,115.4074,115.3023,115.3104,25000.0
2014-12-03 15:50:00,142.61,142.74,142.61,142.65,47000.0,115.3185,115.4236,115.3185,115.3508,47000.0
2014-12-03 15:55:00,142.65,142.75,142.65,142.68,57700.0,115.3508,115.4317,115.3508,115.3751,57700.0
2014-12-04 09:30:00,143.49,143.49,142.51,143.14,62800.0,116.0301,116.0301,115.2376,115.7471,62800.0
2014-12-04 09:35:00,143.1,143.33,142.93,143.33,28900.0,115.7147,115.9007,115.5773,115.9007,28900.0
2014-12-04 09:40:00,143.26,143.3,142.82,142.88,18700.0,115.8441,115.8765,115.4883,115.5368,18700.0
2014-12-04 09:45:00,142.9,142.99,142.75,142.88,14100.0,115.553,115.6258,115.4317,115.5368,14100.0
2014-12-04 09:50:00,142.91,142.94,142.6,142.6,27900.0,115.5611,115.5853,115.3104,115.3104,27900.0
2014-12-04 09:55:00,142.57,142.66,142.53,142.59,21100.0,115.2862,115.3589,115.2538,115.3023,21100.0
2014-12-04 10:00:00,142.58,142.77,142.57,142.7,14500.0,115.2942,115.4479,115.2862,115.3913,14500.0
2014-12-04 10:05:00,142.75,142.75,142.6,142.72,18200.0,115.4317,115.4317,115.3104,115.4074,18200.0
2014-12-04 10:10:00,142.73,142.83,142.7,142.81,9300.0,115.4155,115.4964,115.3913,115.4802,9300.0
2014-12-04 10:15:00,142.82,142.83,142.63,142.66,10700.0,115.4883,115.4964,115.3347,115.3589,10700.0
2014-12-04 10:20:00,142.62,142.69,142.55,142.57,13000.0,115.3266,115.3832,115.27,115.2862,13000.0
2014-12-04 10:25:00,142.6,142.61,142.26,142.26,25600.0,115.3104,115.3185,115.0355,115.0355,25600.0
2014-12-04 10:30:00,142.26,142.35,142.21,142.33,20500.0,115.0355,115.1083,114.995,115.0921,20500.0
2014-12-04 10:35:00,142.31,142.33,142.02,142.06,20400.0,115.0759,115.0921,114.8414,114.8738,20400.0
2014-12-04 10:40:00,142.07,142.28,142.02,142.28,37000.0,114.8818,115.0517,114.8414,115.0517,37000.0
2014-12-04 10:45:00,142.25,142.27,142.07,142.1,33800.0,115.0274,115.0436,114.8818,114.9061,33800.0
2014-12-04 10:50:00,142.07,142.34,142.07,142.31,11200.0,114.8818,115.1002,114.8818,115.0759,11200.0
2014-12-04 10:55:00,142.28,142.41,142.23,142.32,11500.0,115.0517,115.1568,115.0112,115.084,11500.0
2014-12-04 11:00:00,142.31,142.36,142.17,142.36,9100.0,115.0759,115.1163,114.9627,115.1163,9100.0
2014-12-04 11:05:00,142.34,142.4,142.31,142.33,6600.0,115.1002,115.1487,115.0759,115.0921,6600.0
2014-12-04 11:10:00,142.32,142.53,142.31,142.5,18600.0,115.084,115.2538,115.0759,115.2296,18600.0
2014-12-04 11:15:00,142.49,142.5,142.29,142.46,8800.0,115.2215,115.2296,115.0597,115.1972,8800.0
2014-12-04 11:20:00,142.48,142.57,142.46,142.48,6200.0,115.2134,115.2862,115.1972,115.2134,6200.0
2014-12-04 11:25:00,142.46,142.49,142.39,142.39,6800.0,115.1972,115.2215,115.1406,115.1406,6800.0
2014-12-04 11:30:00,142.42,142.48,142.35,142.39,8400.0,115.1649,115.2134,115.1083,115.1406,8400.0
2014-12-04 11:35:00,142.35,142.49,142.34,142.44,6100.0,115.1083,115.2215,115.1002,115.181,6100.0
2014-12-04 11:40:00,142.43,142.49,142.36,142.46,5300.0,115.1729,115.2215,115.1163,115.1972,5300.0
2014-12-04 11:45:00,142.41,142.53,142.41,142.49,5400.0,115.1568,115.2538,115.1568,115.2215,5400.0
2014-12-04 11:50:00,142.53,142.56,142.46,142.56,5500.0,115.2538,115.2781,115.1972,115.2781,5500.0
2014-12-04 11:55:00,142.55,142.8,142.54,142.77,11200.0,115.27,115.4721,115.2619,115.4479,11200.0
2014-12-04 12:00:00,142.77,142.78,142.71,142.78,4900.0,115.4479,115.456,115.3994,115.456,4900.0
2014-12-04 12:05:00,142.74,142.97,142.72,142.91,6700.0,115.4236,115.6096,115.4074,115.5611,6700.0
2014-12-04 12:10:00,142.86,143.06,142.86,143.06,9700.0,115.5207,115.6824,115.5207,115.6824,9700.0
2014-12-04 12:15:00,143.01,143.05,142.97,143.03,9800.0,115.642,115.6743,115.6096,115.6581,9800.0
2014-12-04 12:20:00,143.05,143.06,142.93,142.98,6100.0,115.6743,115.6824,115.5773,115.6177,6100.0
2014-12-04 12:25:00,142.97,143.06,142.95,143.06,10700.0,115.6096,115.6824,115.5934,115.6824,10700.0
2014-12-04 12:30:00,143.04,143.3,142.97,143.23,14300.0,115.6662,115.8765,115.6096,115.8198,14300.0
2014-12-04 12:35:00,143.27,143.29,143.18,143.18,4500.0,115.8522,115.8684,115.7794,115.7794,4500.0
2014-12-04 12:40:00,143.16,143.22,143.16,143.22,6300.0,115.7632,115.8118,115.7632,115.8118,6300.0
2014-12-04 12:45:00,143.23,143.3,143.18,143.22,7000.0,115.8198,115.8765,115.7794,115.8118,7000.0
2014-12-04 12:50:00,143.21,143.22,143.08,143.21,7200.0,115.8037,115.8118,115.6986,115.8037,7200.0
2014-12-04 12:55:00,143.16,143.17,143.07,143.11,5400.0,115.7632,115.7713,115.6905,115.7228,5400.0
2014-12-04 13:00:00,143.11,143.14,142.94,143.1,14100.0,115.7228,115.7471,115.5853,115.7147,14100.0
2014-12-04 13:05:00,143.08,143.16,143.07,143.1,11400.0,115.6986,115.7632,115.6905,115.7147,11400.0
2014-12-04 13:10:00,143.07,143.07,142.92,142.92,9500.0,115.6905,115.6905,115.5692,115.5692,9500.0
2014-12-04 13:15:00,142.94,143.08,142.94,143.06,7300.0,115.5853,115.6986,115.5853,115.6824,7300.0
2014-12-04 13:20:00,143.03,143.06,143.0,143.06,5200.0,115.6581,115.6824,115.6339,115.6824,5200.0
2014-12-04 13:25:00,143.05,143.05,142.96,142.99,5700.0,115.6743,115.6743,115.6015,115.6258,5700.0
2014-12-04 13:30:00,142.99,142.99,142.88,142.92,4500.0,115.6258,115.6258,115.5368,115.5692,4500.0
2014-12-04 13:35:00,142.93,143.0,142.87,142.87,23900.0,115.5773,115.6339,115.5287,115.5287,23900.0
2014-12-04 13:40:00,142.87,142.92,142.86,142.86,5700.0,115.5287,115.5692,115.5207,115.5207,5700.0
2014-12-04 13:45:00,142.86,142.94,142.86,142.91,3400.0,115.5207,115.5853,115.5207,115.5611,3400.0
2014-12-04 13:50:00,142.93,142.96,142.89,142.95,7500.0,115.5773,115.6015,115.5449,115.5934,7500.0
2014-12-04 13:55:00,142.95,143.0,142.93,142.97,3100.0,115.5934,115.6339,115.5773,115.6096,3100.0
2014-12-04 14:00:00,142.98,143.08,142.98,143.05,9900.0,115.6177,115.6986,115.6177,115.6743,9900.0
2014-12-04 14:05:00,143.05,143.22,143.05,143.22,10100.0,115.6743,115.8118,115.6743,115.8118,10100.0
2014-12-04 14:10:00,143.24,143.3,143.24,143.26,4200.0,115.8279,115.8765,115.8279,115.8441,4200.0
2014-12-04 14:15:00,143.28,143.31,143.21,143.22,6000.0,115.8603,115.8845,115.8037,115.8118,6000.0
2014-12-04 14:20:00,143.21,143.22,143.06,143.09,8000.0,115.8037,115.8118,115.6824,115.7066,8000.0
2014-12-04 14:25:00,143.09,143.15,143.03,143.12,4500.0,115.7066,115.7552,115.6581,115.7309,4500.0
2014-12-04 14:30:00,143.11,143.12,143.03,143.07,5400.0,115.7228,115.7309,115.6581,115.6905,5400.0
2014-12-04 14:35:00,143.05,143.05,142.9,142.9,6500.0,115.6743,115.6743,115.553,115.553,6500.0
2014-12-04 14:40:00,142.88,142.9,142.8,142.84,4500.0,115.5368,115.553,115.4721,115.5045,4500.0
2014-12-04 14:45:00,142.8,142.82,142.76,142.79,10500.0,115.4721,115.4883,115.4398,115.4641,10500.0
2014-12-04 14:50:00,142.8,142.87,142.76,142.86,10400.0,115.4721,115.5287,115.4398,115.5207,10400.0
2014-12-04 14:55:00,142.88,142.95,142.86,142.86,3900.0,115.5368,115.5934,115.5207,115.5207,3900.0
2014-12-04 15:00:00,142.89,143.06,142.88,143.06,7700.0,115.5449,115.6824,115.5368,115.6824,7700.0
2014-12-04 15:05:00,143.06,143.07,142.94,142.95,6800.0,115.6824,115.6905,115.5853,115.5934,6800.0
2014-12-04 15:10:00,142.95,142.97,142.89,142.92,8600.0,115.5934,115.6096,115.5449,115.5692,8600.0
2014-12-04 15:15:00,142.93,142.95,142.86,142.88,8100.0,115.5773,115.5934,115.5207,115.5368,8100.0
2014-12-04 15:20:00,142.87,142.88,142.73,142.74,12900.0,115.5287,115.5368,115.4155,115.4236,12900.0
2014-12-04 15:25:00,142.72,142.76,142.69,142.73,9000.0,115.4074,115.4398,115.3832,115.4155,9000.0
2014-12-04 15:30:00,142.72,142.74,142.65,142.72,16200.0,115.4074,115.4236,115.3508,115.4074,16200.0
2014-12-04 15:35:00,142.72,142.77,142.72,142.73,10500.0,115.4074,115.4479,115.4074,115.4155,10500.0
2014-12-04 15:40:00,142.71,142.83,142.71,142.83,12100.0,115.3994,115.4964,115.3994,115.4964,12100.0
2014-12-04 15:45:00,142.85,142.88,142.84,142.88,19400.0,115.5126,115.5368,115.5045,115.5368,19400.0
2014-12-04 15:50:00,142.88,143.02,142.87,142.99,30800.0,115.5368,115.65,115.5287,115.6258,30800.0
2014-12-04 15:55:00,142.98,143.06,142.94,143.01,57800.0,115.6177,115.6824,115.5853,115.642,57800.0
2014-12-05 09:30:00,143.18,143.3,142.58,142.58,50200.0,115.7794,115.8765,115.2942,115.2942,50200.0
2014-12-05 09:35:00,142.59,142.9,142.57,142.67,14300.0,115.3023,115.553,115.2862,115.367,14300.0
2014-12-05 09:40:00,142.7,142.94,142.65,142.69,6400.0,115.3913,115.5853,115.3508,115.3832,6400.0
2014-12-05 09:45:00,142.71,142.77,142.5,142.57,22300.0,115.3994,115.4479,115.2296,115.2862,22300.0
2014-12-05 09:50:00,142.62,142.62,142.44,142.45,11400.0,115.3266,115.3266,115.181,115.1891,11400.0
2014-12-05 09:55:00,142.44,142.5,142.2,142.23,11100.0,115.181,115.2296,114.987,115.0112,11100.0
2014-12-05 10:00:00,142.24,142.29,142.12,142.19,18600.0,115.0193,115.0597,114.9223,114.9789,18600.0
2014-12-05 10:05:00,142.18,142.22,141.96,142.21,24400.0,114.9708,115.0031,114.7929,114.995,24400.0
2014-12-05 10:10:00,142.21,142.33,142.19,142.27,3700.0,114.995,115.0921,114.9789,115.0436,3700.0
2014-12-05 10:15:00,142.24,142.5,142.22,142.43,12000.0,115.0193,115.2296,115.0031,115.1729,12000.0
2014-12-05 10:20:00,142.5,142.51,142.4,142.43,4300.0,115.2296,115.2376,115.1487,115.1729,4300.0
2014-12-05 10:25:00,142.44,142.44,142.25,142.25,13400.0,115.181,115.181,115.0274,115.0274,13400.0
2014-12-05 10:30:00,142.25,142.31,142.12,142.12,18400.0,115.0274,115.0759,114.9223,114.9223,18400.0
2014-12-05 10:35:00,142.17,142.24,142.13,142.18,7400.0,114.9627,115.0193,114.9304,114.9708,7400.0
2014-12-05 10:40:00,142.18,142.2,142.07,142.09,9300.0,114.9708,114.987,114.8818,114.898,9300.0
2014-12-05 10:45:00,142.1,142.18,142.05,142.13,8400.0,114.9061,114.9708,114.8657,114.9304,8400.0
2014-12-05 10:50:00,142.14,142.2,142.11,142.18,11300.0,114.9384,114.987,114.9142,114.9708,11300.0
2014-12-05 10:55:00,142.17,142.25,142.16,142.24,7800.0,114.9627,115.0274,114.9546,115.0193,7800.0
2014-12-05 11:00:00,142.24,142.37,142.23,142.34,10000.0,115.0193,115.1244,115.0112,115.1002,10000.0
2014-12-05 11:05:00,142.34,142.38,142.33,142.36,10800.0,115.1002,115.1325,115.0921,115.1163,10800.0
2014-12-05 11:10:00,142.36,142.39,142.28,142.28,7500.0,115.1163,115.1406,115.0517,115.0517,7500.0
2014-12-05 11:15:00,142.28,142.43,142.28,142.36,5600.0,115.0517,115.1729,115.0517,115.1163,5600.0
2014-12-05 11:20:00,142.4,142.42,142.28,142.28,9100.0,115.1487,115.1649,115.0517,115.0517,9100.0
2014-12-05 11:25:00,142.33,142.33,142.25,142.27,3200.0,115.0921,115.0921,115.0274,115.0436,3200.0
2014-12-05 11:30:00,142.26,142.27,142.18,142.19,10000.0,115.0355,115.0436,114.9708,114.9789,10000.0
2014-12-05 11:35:00,142.18,142.19,142.11,142.19,7300.0,114.9708,114.9789,114.9142,114.9789,7300.0
2014-12-05 11:40:00,142.19,142.27,142.18,142.26,5700.0,114.9789,115.0436,114.9708,115.0355,5700.0
2014-12-05 11:45:00,142.28,142.41,142.28,142.41,3200.0,115.0517,115.1568,115.0517,115.1568,3200.0
2014-12-05 11:50:00,142.41,142.42,142.34,142.37,2900.0,115.1568,115.1649,115.1002,115.1244,2900.0
2014-12-05 11:55:00,142.37,142.43,142.35,142.4,4300.0,115.1244,115.1729,115.1083,115.1487,4300.0
2014-12-05 12:00:00,142.4,142.53,142.4,142.51,7100.0,115.1487,115.2538,115.1487,115.2376,7100.0
2014-12-05 12:05:00,142.52,142.52,142.4,142.4,11500.0,115.2457,115.2457,115.1487,115.1487,11500.0
2014-12-05 12:10:00,142.41,142.46,142.4,142.4,7800.0,115.1568,115.1972,115.1487,115.1487,7800.0
2014-12-05 12:15:00,142.43,142.44,142.39,142.41,11600.0,115.1729,115.181,115.1406,115.1568,11600.0
2014-12-05 12:20:00,142.43,142.45,142.38,142.4,9300.0,115.1729,115.1891,115.1325,115.1487,9300.0
2014-12-05 12:25:00,142.41,142.45,142.4,142.4,4600.0,115.1568,115.1891,115.1487,115.1487,4600.0
2014-12-05 12:30:00,142.43,142.46,142.31,142.33,14300.0,115.1729,115.1972,115.0759,115.0921,14300.0
2014-12-05 12:35:00,142.37,142.4,142.35,142.36,7100.0,115.1244,115.1487,115.1083,115.1163,7100.0
2014-12-05 12:40:00,142.36,142.36,142.3,142.3,7100.0,115.1163,115.1163,115.0678,115.0678,7100.0
2014-12-05 12:45:00,142.31,142.45,142.31,142.41,4100.0,115.0759,115.1891,115.0759,115.1568,4100.0
2014-12-05 12:50:00,142.42,142.42,142.32,142.34,4000.0,115.1649,115.1649,115.084,115.1002,4000.0
2014-12-05 12:55:00,142.34,142.43,142.33,142.41,2300.0,115.1002,115.1729,115.0921,115.1568,2300.0
2014-12-05 13:00:00,142.41,142.42,142.34,142.41,4000.0,115.1568,115.1649,115.1002,115.1568,4000.0
2014-12-05 13:05:00,142.41,142.44,142.37,142.38,4700.0,115.1568,115.181,115.1244,115.1325,4700.0
2014-12-05 13:10:00,142.38,142.4,142.34,142.34,3500.0,115.1325,115.1487,115.1002,115.1002,3500.0
2014-12-05 13:15:00,142.36,142.37,142.29,142.29,4300.0,115.1163,115.1244,115.0597,115.0597,4300.0
2014-12-05 13:20:00,142.28,142.3,142.25,142.28,4700.0,115.0517,115.0678,115.0274,115.0517,4700.0
2014-12-05 13:25:00,142.28,142.29,142.19,142.25,7200.0,115.0517,115.0597,114.9789,115.0274,7200.0
2014-12-05 13:30:00,142.28,142.38,142.26,142.34,4900.0,115.0517,115.1325,115.0355,115.1002,4900.0
2014-12-05 13:35:00,142.38,142.49,142.38,142.46,8300.0,115.1325,115.2215,115.1325,115.1972,8300.0
2014-12-05 13:40:00,142.45,142.58,142.44,142.58,6400.0,115.1891,115.2942,115.181,115.2942,6400.0
2014-12-05 13:45:00,142.58,142.58,142.53,142.53,4500.0,115.2942,115.2942,115.2538,115.2538,4500.0
2014-12-05 13:50:00,142.54,142.67,142.48,142.62,20700.0,115.2619,115.367,115.2134,115.3266,20700.0
2014-12-05 13:55:00,142.62,142.7,142.62,142.68,12400.0,115.3266,115.3913,115.3266,115.3751,12400.0
2014-12-05 14:00:00,142.68,142.68,142.62,142.64,6900.0,115.3751,115.3751,115.3266,115.3428,6900.0
2014-12-05 14:05:00,142.63,142.73,142.63,142.72,4800.0,115.3347,115.4155,115.3347,115.4074,4800.0
2014-12-05 14:10:00,142.7,142.73,142.68,142.68,6700.0,115.3913,115.4155,115.3751,115.3751,6700.0
2014-12-05 14:15:00,142.68,142.71,142.61,142.64,8300.0,115.3751,115.3994,115.3185,115.3428,8300.0
2014-12-05 14:20:00,142.62,142.7,142.62,142.66,10400.0,115.3266,115.3913,115.3266,115.3589,10400.0
2014-12-05 14:25:00,142.67,142.74,142.67,142.71,8600.0,115.367,115.4236,115.367,115.3994,8600.0
2014-12-05 14:30:00,142.73,142.78,142.73,142.78,5900.0,115.4155,115.456,115.4155,115.456,5900.0
2014-12-05 14:35:00,142.78,142.84,142.78,142.82,11900.0,115.456,115.5045,115.456,115.4883,11900.0
2014-12-05 14:40:00,142.79,142.88,142.79,142.88,4800.0,115.4641,115.5368,115.4641,115.5368,4800.0
2014-12-05 14:45:00,142.86,142.89,142.85,142.86,6700.0,115.5207,115.5449,115.5126,115.5207,6700.0
2014-12-05 14:50:00,142.87,142.92,142.84,142.92,7200.0,115.5287,115.5692,115.5045,115.5692,7200.0
2014-12-05 14:55:00,142.9,142.95,142.86,142.95,5500.0,115.553,115.5934,115.5207,115.5934,5500.0
2014-12-05 15:00:00,142.92,142.98,142.89,142.98,10100.0,115.5692,115.6177,115.5449,115.6177,10100.0
2014-12-05 15:05:00,142.98,143.04,142.94,143.03,14600.0,115.6177,115.6662,115.5853,115.6581,14600.0
2014-12-05 15:10:00,143.02,143.04,142.99,143.02,5600.0,115.65,115.6662,115.6258,115.65,5600.0
2014-12-05 15:15:00,143.02,143.07,143.0,143.06,8400.0,115.65,115.6905,115.6339,115.6824,8400.0
2014-12-05 15:20:00,143.05,143.1,143.01,143.03,11900.0,115.6743,115.7147,115.642,115.6581,11900.0
2014-12-05 15:25:00,143.05,143.07,142.99,143.03,11300.0,115.6743,115.6905,115.6258,115.6581,11300.0
2014-12-05 15:30:00,143.01,143.04,142.95,142.97,14900.0,115.642,115.6662,115.5934,115.6096,14900.0
2014-12-05 15:35:00,142.96,143.04,142.95,143.0,14500.0,115.6015,115.6662,115.5934,115.6339,14500.0
2014-12-05 15:40:00,143.0,143.07,142.97,143.0,15800.0,115.6339,115.6905,115.6096,115.6339,15800.0
2014-12-05 15:45:00,143.0,143.09,143.0,143.01,23500.0,115.6339,115.7066,115.6339,115.642,23500.0
2014-12-05 15:50:00,143.02,143.09,143.02,143.06,25200.0,115.65,115.7066,115.65,115.6824,25200.0
2014-12-05 15:55:00,143.05,143.31,143.04,143.24,48200.0,115.6743,115.8845,115.6662,115.8279,48200.0
2014-12-08 09:30:00,143.05,143.05,142.63,142.81,86900.0,115.6743,115.6743,115.3347,115.4802,86900.0
2014-12-08 09:35:00,142.84,143.05,142.61,142.61,24400.0,115.5045,115.6743,115.3185,115.3185,24400.0
2014-12-08 09:40:00,142.61,142.72,142.32,142.35,29000.0,115.3185,115.4074,115.084,115.1083,29000.0
2014-12-08 09:45:00,142.38,142.7,142.36,142.53,38800.0,115.1325,115.3913,115.1163,115.2538,38800.0
2014-12-08 09:50:00,142.53,142.59,142.5,142.52,11800.0,115.2538,115.3023,115.2296,115.2457,11800.0
2014-12-08 09:55:00,142.53,142.53,142.33,142.39,11900.0,115.2538,115.2538,115.0921,115.1406,11900.0
2014-12-08 10:00:00,142.34,142.47,142.22,142.47,26200.0,115.1002,115.2053,115.0031,115.2053,26200.0
2014-12-08 10:05:00,142.42,142.64,142.42,142.61,6300.0,115.1649,115.3428,115.1649,115.3185,6300.0
2014-12-08 10:10:00,142.61,142.72,142.55,142.55,7200.0,115.3185,115.4074,115.27,115.27,7200.0
2014-12-08 10:15:00,142.58,142.58,142.44,142.49,7800.0,115.2942,115.2942,115.181,115.2215,7800.0
2014-12-08 10:20:00,142.51,142.51,142.3,142.36,11300.0,115.2376,115.2376,115.0678,115.1163,11300.0
2014-12-08 10:25:00,142.38,142.46,142.37,142.41,12500.0,115.1325,115.1972,115.1244,115.1568,12500.0
2014-12-08 10:30:00,142.41,142.52,142.39,142.49,9100.0,115.1568,115.2457,115.1406,115.2215,9100.0
2014-12-08 10:35:00,142.53,142.53,142.44,142.44,9100.0,115.2538,115.2538,115.181,115.181,9100.0
2014-12-08 10:40:00,142.43,142.64,142.43,142.63,6500.0,115.1729,115.3428,115.1729,115.3347,6500.0
2014-12-08 10:45:00,142.65,142.84,142.65,142.83,7000.0,115.3508,115.5045,115.3508,115.4964,7000.0
2014-12-08 10:50:00,142.82,142.89,142.82,142.86,8300.0,115.4883,115.5449,115.4883,115.5207,8300.0
2014-12-08 10:55:00,142.86,143.0,142.83,142.94,12800.0,115.5207,115.6339,115.4964,115.5853,12800.0
2014-12-08 11:00:00,142.93,142.93,142.8,142.93,24300.0,115.5773,115.5773,115.4721,115.5773,24300.0
2014-12-08 11:05:00,142.9,143.02,142.9,143.0,9600.0,115.553,115.65,115.553,115.6339,9600.0
2014-12-08 11:10:00,143.0,143.05,142.96,143.04,10900.0,115.6339,115.6743,115.6015,115.6662,10900.0
2014-12-08 11:15:00,143.03,143.05,142.95,143.03,17400.0,115.6581,115.6743,115.5934,115.6581,17400.0
2014-12-08 11:20:00,143.02,143.05,142.96,143.05,11900.0,115.65,115.6743,115.6015,115.6743,11900.0
2014-12-08 11:25:00,143.05,143.05,142.78,142.78,22500.0,115.6743,115.6743,115.456,115.456,22500.0
2014-12-08 11:30:00,142.82,142.96,142.82,142.9,10400.0,115.4883,115.6015,115.4883,115.553,10400.0
2014-12-08 11:35:00,142.88,142.98,142.87,142.98,5900.0,115.5368,115.6177,115.5287,115.6177,5900.0
2014-12-08 11:40:00,142.96,143.03,142.94,143.03,9600.0,115.6015,115.6581,115.5853,115.6581,9600.0
2014-12-08 11:45:00,143.02,143.05,142.99,143.02,11900.0,115.65,115.6743,115.6258,115.65,11900.0
2014-12-08 11:50:00,143.01,143.05,142.99,142.99,45900.0,115.642,115.6743,115.6258,115.6258,45900.0
2014-12-08 11:55:00,142.98,143.05,142.98,143.0,13400.0,115.6177,115.6743,115.6177,115.6339,13400.0
2014-12-08 12:00:00,143.0,143.01,142.87,142.87,11000.0,115.6339,115.642,115.5287,115.5287,11000.0
2014-12-08 12:05:00,142.9,142.95,142.9,142.94,6100.0,115.553,115.5934,115.553,115.5853,6100.0
2014-12-08 12:10:00,142.93,142.95,142.78,142.78,5500.0,115.5773,115.5934,115.456,115.456,5500.0
2014-12-08 12:15:00,142.77,142.77,142.47,142.64,22500.0,115.4479,115.4479,115.2053,115.3428,22500.0
2014-12-08 12:20:00,142.65,142.65,142.45,142.45,13600.0,115.3508,115.3508,115.1891,115.1891,13600.0
2014-12-08 12:25:00,142.44,142.56,142.41,142.53,9600.0,115.181,115.2781,115.1568,115.2538,9600.0
2014-12-08 12:30:00,142.53,142.63,142.48,142.59,24600.0,115.2538,115.3347,115.2134,115.3023,24600.0
2014-12-08 12:35:00,142.61,142.67,142.54,142.64,5300.0,115.3185,115.367,115.2619,115.3428,5300.0
2014-12-08 12:40:00,142.65,142.71,142.62,142.7,10600.0,115.3508,115.3994,115.3266,115.3913,10600.0
2014-12-08 12:45:00,142.68,142.69,142.54,142.61,7500.0,115.3751,115.3832,115.2619,115.3185,7500.0
2014-12-08 12:50:00,142.59,142.65,142.57,142.63,5700.0,115.3023,115.3508,115.2862,115.3347,5700.0
2014-12-08 12:55:00,142.63,142.65,142.54,142.55,6900.0,115.3347,115.3508,115.2619,115.27,6900.0
2014-12-08 13:00:00,142.58,142.65,142.57,142.62,9400.0,115.2942,115.3508,115.2862,115.3266,9400.0
2014-12-08 13:05:00,142.64,142.66,142.58,142.58,10700.0,115.3428,115.3589,115.2942,115.2942,10700.0
2014-12-08 13:10:00,142.6,142.75,142.58,142.75,7600.0,115.3104,115.4317,115.2942,115.4317,7600.0
2014-12-08 13:15:00,142.72,142.76,142.67,142.72,3500.0,115.4074,115.4398,115.367,115.4074,3500.0
2014-12-08 13:20:00,142.71,142.71,142.54,142.57,12800.0,115.3994,115.3994,115.2619,115.2862,12800.0
2014-12-08 13:25:00,142.59,142.72,142.58,142.68,12100.0,115.3023,115.4074,115.2942,115.3751,12100.0
2014-12-08 13:30:00,142.64,142.67,142.59,142.6,10400.0,115.3428,115.367,115.3023,115.3104,10400.0
2014-12-08 13:35:00,142.59,142.59,142.37,142.42,20000.0,115.3023,115.3023,115.1244,115.1649,20000.0
2014-12-08 13:40:00,142.4,142.4,142.2,142.2,19000.0,115.1487,115.1487,114.987,114.987,19000.0
2014-12-08 13:45:00,142.21,142.35,142.2,142.27,17500.0,114.995,115.1083,114.987,115.0436,17500.0
2014-12-08 13:50:00,142.28,142.4,142.26,142.39,17600.0,115.0517,115.1487,115.0355,115.1406,17600.0
2014-12-08 13:55:00,142.39,142.41,142.31,142.35,10000.0,115.1406,115.1568,115.0759,115.1083,10000.0
2014-12-08 14:00:00,142.34,142.34,142.12,142.13,23100.0,115.1002,115.1002,114.9223,114.9304,23100.0
2014-12-08 14:05:00,142.14,142.22,142.1,142.19,18400.0,114.9384,115.0031,114.9061,114.9789,18400.0
2014-12-08 14:10:00,142.21,142.25,142.16,142.23,14700.0,114.995,115.0274,114.9546,115.0112,14700.0
2014-12-08 14:15:00,142.21,142.28,142.2,142.26,11100.0,114.995,115.0517,114.987,115.0355,11100.0
2014-12-08 14:20:00,142.25,142.35,142.21,142.3,26600.0,115.0274,115.1083,114.995,115.0678,26600.0
2014-12-08 14:25:00,142.3,142.3,142.2,142.27,16900.0,115.0678,115.0678,114.987,115.0436,16900.0
2014-12-08 14:30:00,142.28,142.3,142.23,142.25,13400.0,115.0517,115.0678,115.0112,115.0274,13400.0
2014-12-08 14:35:00,142.23,142.36,142.23,142.31,9900.0,115.0112,115.1163,115.0112,115.0759,9900.0
2014-12-08 14:40:00,142.31,142.31,142.26,142.3,19500.0,115.0759,115.0759,115.0355,115.0678,19500.0
2014-12-08 14:45:00,142.3,142.35,142.24,142.25,16600.0,115.0678,115.1083,115.0193,115.0274,16600.0
2014-12-08 14:50:00,142.25,142.35,142.21,142.35,9300.0,115.0274,115.1083,114.995,115.1083,9300.0
2014-12-08 14:55:00,142.34,142.35,142.24,142.27,10000.0,115.1002,115.1083,115.0193,115.0436,10000.0
2014-12-08 15:00:00,142.27,142.34,142.21,142.34,9000.0,115.0436,115.1002,114.995,115.1002,9000.0
2014-12-08 15:05:00,142.34,142.42,142.32,142.37,15900.0,115.1002,115.1649,115.084,115.1244,15900.0
2014-12-08 15:10:00,142.37,142.42,142.31,142.34,21600.0,115.1244,115.1649,115.0759,115.1002,21600.0
2014-12-08 15:15:00,142.35,142.44,142.32,142.32,15500.0,115.1083,115.181,115.084,115.084,15500.0
2014-12-08 15:20:00,142.32,142.41,142.27,142.32,12200.0,115.084,115.1568,115.0436,115.084,12200.0
2014-12-08 15:25:00,142.32,142.42,142.3,142.32,16900.0,115.084,115.1649,115.0678,115.084,16900.0
2014-12-08 15:30:00,142.34,142.34,142.24,142.27,14800.0,115.1002,115.1002,115.0193,115.0436,14800.0
2014-12-08 15:35:00,142.27,142.3,142.2,142.21,18000.0,115.0436,115.0678,114.987,114.995,18000.0
2014-12-08 15:40:00,142.21,142.3,142.15,142.24,25500.0,114.995,115.0678,114.9465,115.0193,25500.0
2014-12-08 15:45:00,142.24,142.25,142.11,142.11,23300.0,115.0193,115.0274,114.9142,114.9142,23300.0
2014-12-08 15:50:00,142.1,142.25,141.95,142.19,58100.0,114.9061,115.0274,114.7848,114.9789,58100.0
2014-12-08 15:55:00,142.18,142.38,142.17,142.33,54000.0,114.9708,115.1325,114.9627,115.0921,54000.0
2014-12-09 09:30:00,142.13,143.04,142.12,142.49,72600.0,114.9304,115.6662,114.9223,115.2215,72600.0
2014-12-09 09:35:00,142.48,142.48,142.13,142.36,36600.0,115.2134,115.2134,114.9304,115.1163,36600.0
2014-12-09 09:40:00,142.4,142.55,142.11,142.13,24400.0,115.1487,115.27,114.9142,114.9304,24400.0
2014-12-09 09:45:00,142.16,142.22,141.77,142.02,33300.0,114.9546,115.0031,114.6393,114.8414,33300.0
2014-12-09 09:50:00,142.01,142.01,141.83,141.91,19100.0,114.8333,114.8333,114.6878,114.7525,19100.0
2014-12-09 09:55:00,141.91,141.95,141.77,141.93,17500.0,114.7525,114.7848,114.6393,114.7686,17500.0
2014-12-09 10:00:00,141.87,141.93,141.81,141.82,42900.0,114.7201,114.7686,114.6716,114.6797,42900.0
2014-12-09 10:05:00,141.8,141.85,141.7,141.84,22100.0,114.6635,114.7039,114.5826,114.6959,22100.0
2014-12-09 10:10:00,141.86,141.94,141.83,141.9,24700.0,114.712,114.7767,114.6878,114.7444,24700.0
2014-12-09 10:15:00,141.9,141.95,141.89,141.9,12800.0,114.7444,114.7848,114.7363,114.7444,12800.0
2014-12-09 10:20:00,141.9,141.97,141.73,141.79,17500.0,114.7444,114.801,114.6069,114.6554,17500.0
2014-12-09 10:25:00,141.78,141.81,141.62,141.66,19000.0,114.6473,114.6716,114.518,114.5503,19000.0
2014-12-09 10:30:00,141.66,141.67,141.18,141.21,26000.0,114.5503,114.5584,114.1622,114.1864,26000.0
2014-12-09 10:35:00,141.24,141.33,141.21,141.22,29800.0,114.2107,114.2835,114.1864,114.1945,29800.0
2014-12-09 10:40:00,141.22,141.46,141.22,141.42,34700.0,114.1945,114.3886,114.1945,114.3562,34700.0
2014-12-09 10:45:00,141.38,141.5,141.37,141.45,21000.0,114.3239,114.4209,114.3158,114.3805,21000.0
2014-12-09 10:50:00,141.43,141.54,141.32,141.48,28000.0,114.3643,114.4533,114.2754,114.4048,28000.0
2014-12-09 10:55:00,141.47,141.53,141.31,141.36,18100.0,114.3967,114.4452,114.2673,114.3077,18100.0
2014-12-09 11:00:00,141.36,141.42,141.16,141.16,19400.0,114.3077,114.3562,114.146,114.146,19400.0
2014-12-09 11:05:00,141.18,141.18,140.88,140.88,21600.0,114.1622,114.1622,113.9196,113.9196,21600.0
2014-12-09 11:10:00,140.92,141.14,140.91,141.1,13700.0,113.9519,114.1298,113.9438,114.0975,13700.0
2014-12-09 11:15:00,141.1,141.36,141.09,141.3,23100.0,114.0975,114.3077,114.0894,114.2592,23100.0
2014-12-09 11:20:00,141.3,141.65,141.29,141.65,16500.0,114.2592,114.5422,114.2511,114.5422,16500.0
2014-12-09 11:25:00,141.65,141.93,141.65,141.93,24500.0,114.5422,114.7686,114.5422,114.7686,24500.0
2014-12-09 11:30:00,141.88,141.97,141.84,141.93,19300.0,114.7282,114.801,114.6959,114.7686,19300.0
2014-12-09 11:35:00,141.91,142.26,141.89,142.26,17600.0,114.7525,115.0355,114.7363,115.0355,17600.0
2014-12-09 11:40:00,142.23,142.34,142.06,142.13,34900.0,115.0112,115.1002,114.8738,114.9304,34900.0
2014-12-09 11:45:00,142.08,142.12,141.96,142.12,14300.0,114.8899,114.9223,114.7929,114.9223,14300.0
2014-12-09 11:50:00,142.13,142.22,142.12,142.16,16900.0,114.9304,115.0031,114.9223,114.9546,16900.0
2014-12-09 11:55:00,142.16,142.38,142.16,142.32,9900.0,114.9546,115.1325,114.9546,115.084,9900.0
2014-12-09 12:00:00,142.31,142.33,142.06,142.17,10600.0,115.0759,115.0921,114.8738,114.9627,10600.0
2014-12-09 12:05:00,142.16,142.32,142.15,142.32,9000.0,114.9546,115.084,114.9465,115.084,9000.0
2014-12-09 12:10:00,142.3,142.37,142.28,142.35,3300.0,115.0678,115.1244,115.0517,115.1083,3300.0
2014-12-09 12:15:00,142.3,142.34,142.21,142.29,15400.0,115.0678,115.1002,114.995,115.0597,15400.0
2014-12-09 12:20:00,142.27,142.35,142.25,142.28,9200.0,115.0436,115.1083,115.0274,115.0517,9200.0
2014-12-09 12:25:00,142.3,142.59,142.3,142.57,9800.0,115.0678,115.3023,115.0678,115.2862,9800.0
2014-12-09 12:30:00,142.54,142.58,142.48,142.58,21000.0,115.2619,115.2942,115.2134,115.2942,21000.0
2014-12-09 12:35:00,142.56,142.6,142.4,142.57,13900.0,115.2781,115.3104,115.1487,115.2862,13900.0
2014-12-09 12:40:00,142.58,142.58,142.48,142.51,10500.0,115.2942,115.2942,115.2134,115.2376,10500.0
2014-12-09 12:45:00,142.5,142.51,142.38,142.45,13000.0,115.2296,115.2376,115.1325,115.1891,13000.0
2014-12-09 12:50:00,142.45,142.57,142.45,142.47,15100.0,115.1891,115.2862,115.1891,115.2053,15100.0
2014-12-09 12:55:00,142.48,142.48,142.4,142.45,8600.0,115.2134,115.2134,115.1487,115.1891,8600.0
2014-12-09 13:00:00,142.44,142.44,142.29,142.35,13600.0,115.181,115.181,115.0597,115.1083,13600.0
2014-12-09 13:05:00,142.34,142.4,142.32,142.38,6600.0,115.1002,115.1487,115.084,115.1325,6600.0
2014-12-09 13:10:00,142.41,142.54,142.37,142.42,19500.0,115.1568,115.2619,115.1244,115.1649,19500.0
2014-12-09 13:15:00,142.37,142.56,142.37,142.56,9400.0,115.1244,115.2781,115.1244,115.2781,9400.0
2014-12-09 13:20:00,142.55,142.73,142.51,142.52,6000.0,115.27,115.4155,115.2376,115.2457,6000.0
2014-12-09 13:25:00,142.53,142.78,142.53,142.77,8600.0,115.2538,115.456,115.2538,115.4479,8600.0
2014-12-09 13:30:00,142.76,142.86,142.69,142.81,9400.0,115.4398,115.5207,115.3832,115.4802,9400.0
2014-12-09 13:35:00,142.84,142.87,142.76,142.8,9000.0,115.5045,115.5287,115.4398,115.4721,9000.0
2014-12-09 13:40:00,142.82,142.84,142.74,142.77,10900.0,115.4883,115.5045,115.4236,115.4479,10900.0
2014-12-09 13:45:00,142.77,142.79,142.7,142.75,13200.0,115.4479,115.4641,115.3913,115.4317,13200.0
2014-12-09 13:50:00,142.73,142.77,142.65,142.68,9200.0,115.4155,115.4479,115.3508,115.3751,9200.0
2014-12-09 13:55:00,142.65,142.69,142.55,142.57,13900.0,115.3508,115.3832,115.27,115.2862,13900.0
2014-12-09 14:00:00,142.59,142.67,142.57,142.61,7700.0,115.3023,115.367,115.2862,115.3185,7700.0
2014-12-09 14:05:00,142.63,142.76,142.6,142.75,10100.0,115.3347,115.4398,115.3104,115.4317,10100.0
2014-12-09 14:10:00,142.76,142.77,142.64,142.65,10500.0,115.4398,115.4479,115.3428,115.3508,10500.0
2014-12-09 14:15:00,142.64,142.64,142.43,142.5,8800.0,115.3428,115.3428,115.1729,115.2296,8800.0
2014-12-09 14:20:00,142.5,142.69,142.5,142.69,12400.0,115.2296,115.3832,115.2296,115.3832,12400.0
2014-12-09 14:25:00,142.7,142.75,142.58,142.58,8300.0,115.3913,115.4317,115.2942,115.2942,8300.0
2014-12-09 14:30:00,142.58,142.59,142.32,142.35,17300.0,115.2942,115.3023,115.084,115.1083,17300.0
2014-12-09 14:35:00,142.36,142.56,142.35,142.53,14300.0,115.1163,115.2781,115.1083,115.2538,14300.0
2014-12-09 14:40:00,142.53,142.62,142.47,142.61,8600.0,115.2538,115.3266,115.2053,115.3185,8600.0
2014-12-09 14:45:00,142.61,142.73,142.58,142.69,10400.0,115.3185,115.4155,115.2942,115.3832,10400.0
2014-12-09 14:50:00,142.68,142.69,142.52,142.58,8900.0,115.3751,115.3832,115.2457,115.2942,8900.0
2014-12-09 14:55:00,142.58,142.7,142.57,142.69,9800.0,115.2942,115.3913,115.2862,115.3832,9800.0
2014-12-09 15:00:00,142.69,142.76,142.69,142.76,18300.0,115.3832,115.4398,115.3832,115.4398,18300.0
2014-12-09 15:05:00,142.76,142.77,142.53,142.6,11200.0,115.4398,115.4479,115.2538,115.3104,11200.0
2014-12-09 15:10:00,142.6,142.7,142.57,142.6,19400.0,115.3104,115.3913,115.2862,115.3104,19400.0
2014-12-09 15:15:00,142.62,142.74,142.62,142.74,17900.0,115.3266,115.4236,115.3266,115.4236,17900.0
2014-12-09 15:20:00,142.73,142.82,142.7,142.79,47500.0,115.4155,115.4883,115.3913,115.4641,47500.0
2014-12-09 15:25:00,142.79,142.81,142.74,142.78,24000.0,115.4641,115.4802,115.4236,115.456,24000.0
2014-12-09 15:30:00,142.79,142.81,142.73,142.81,38000.0,115.4641,115.4802,115.4155,115.4802,38000.0
2014-12-09 15:35:00,142.81,142.9,142.72,142.81,68400.0,115.4802,115.553,115.4074,115.4802,68400.0
2014-12-09 15:40:00,142.81,142.98,142.8,142.84,26400.0,115.4802,115.6177,115.4721,115.5045,26400.0
2014-12-09 15:45:00,142.85,142.98,142.78,142.96,42000.0,115.5126,115.6177,115.456,115.6015,42000.0
2014-12-09 15:50:00,142.98,143.12,142.8,142.96,119300.0,115.6177,115.7309,115.4721,115.6015,119300.0
2014-12-09 15:55:00,142.96,143.13,142.91,142.99,81200.0,115.6015,115.739,115.5611,115.6258,81200.0
2014-12-10 09:30:00,145.0,146.82,144.5,145.71,276900.0,117.2511,118.7228,116.8468,117.8252,276900.0
2014-12-10 09:35:00,145.73,146.38,144.52,144.78,129900.0,117.8414,118.367,116.863,117.0732,129900.0
2014-12-10 09:40:00,144.78,145.4,144.0,144.25,114300.0,117.0732,117.5746,116.4425,116.6447,114300.0
2014-12-10 09:45:00,144.25,144.87,144.12,144.61,58600.0,116.6447,117.146,116.5395,116.9358,58600.0
2014-12-10 09:50:00,144.73,145.25,144.67,144.99,60500.0,117.0328,117.4533,116.9843,117.243,60500.0
2014-12-10 09:55:00,144.95,144.98,144.36,144.41,42900.0,117.2107,117.2349,116.7336,116.774,42900.0
2014-12-10 10:00:00,144.4,144.74,144.28,144.36,44300.0,116.7659,117.0409,116.6689,116.7336,44300.0
2014-12-10 10:05:00,144.38,145.0,144.37,144.65,82600.0,116.7498,117.2511,116.7417,116.9681,82600.0
2014-12-10 10:10:00,144.64,144.9,144.43,144.8,37600.0,116.96,117.1703,116.7902,117.0894,37600.0
2014-12-10 10:15:00,144.87,145.1,144.8,144.89,66400.0,117.146,117.332,117.0894,117.1622,66400.0
2014-12-10 10:20:00,144.94,144.97,144.05,144.29,78100.0,117.2026,117.2269,116.4829,116.677,78100.0
2014-12-10 10:25:00,144.32,144.41,143.74,144.31,84100.0,116.7013,116.774,116.2323,116.6932,84100.0
2014-12-10 10:30:00,144.31,144.39,143.93,144.0,46000.0,116.6932,116.7579,116.3859,116.4425,46000.0
2014-12-10 10:35:00,143.95,144.37,143.91,144.34,31400.0,116.4021,116.7417,116.3697,116.7174,31400.0
2014-12-10 10:40:00,144.34,144.62,144.17,144.17,35700.0,116.7174,116.9438,116.58,116.58,35700.0
2014-12-10 10:45:00,144.17,144.32,144.13,144.32,22800.0,116.58,116.7013,116.5476,116.7013,22800.0
2014-12-10 10:50:00,144.32,144.6,144.28,144.6,29700.0,116.7013,116.9277,116.6689,116.9277,29700.0
2014-12-10 10:55:00,144.57,144.86,144.55,144.74,65400.0,116.9034,117.1379,116.8872,117.0409,65400.0
2014-12-10 11:00:00,144.76,144.8,144.51,144.52,26900.0,117.0571,117.0894,116.8549,116.863,26900.0
2014-12-10 11:05:00,144.52,144.65,144.31,144.63,23000.0,116.863,116.9681,116.6932,116.9519,23000.0
2014-12-10 11:10:00,144.61,144.75,144.56,144.59,31500.0,116.9358,117.049,116.8953,116.9196,31500.0
2014-12-10 11:15:00,144.57,144.71,144.5,144.7,15100.0,116.9034,117.0166,116.8468,117.0085,15100.0
2014-12-10 11:20:00,144.72,144.75,144.61,144.61,12100.0,117.0247,117.049,116.9358,116.9358,12100.0
2014-12-10 11:25:00,144.64,144.64,143.84,143.84,42700.0,116.96,116.96,116.3131,116.3131,42700.0
2014-12-10 11:30:00,143.86,144.1,143.44,143.47,70500.0,116.3293,116.5234,115.9897,116.0139,70500.0
2014-12-10 11:35:00,143.47,143.61,142.74,142.89,91400.0,116.0139,116.1271,115.4236,115.5449,91400.0
2014-12-10 11:40:00,142.91,143.47,142.56,143.46,70800.0,115.5611,116.0139,115.2781,116.0058,70800.0
2014-12-10 11:45:00,143.47,143.97,143.42,143.87,50900.0,116.0139,116.4182,115.9735,116.3374,50900.0
2014-12-10 11:50:00,143.82,143.9,143.58,143.69,21500.0,116.2969,116.3616,116.1029,116.1918,21500.0
2014-12-10 11:55:00,143.66,143.66,143.26,143.5,30600.0,116.1676,116.1676,115.8441,116.0382,30600.0
2014-12-10 12:00:00,143.47,143.78,143.33,143.39,23900.0,116.0139,116.2646,115.9007,115.9492,23900.0
2014-12-10 12:05:00,143.39,143.6,143.39,143.55,13000.0,115.9492,116.119,115.9492,116.0786,13000.0
2014-12-10 12:10:00,143.54,143.72,143.45,143.55,15800.0,116.0705,116.2161,115.9977,116.0786,15800.0
2014-12-10 12:15:00,143.52,143.54,142.6,142.6,49700.0,116.0544,116.0705,115.3104,115.3104,49700.0
2014-12-10 12:20:00,142.64,142.85,142.3,142.35,52500.0,115.3428,115.5126,115.0678,115.1083,52500.0
2014-12-10 12:25:00,142.33,142.45,142.03,142.17,47400.0,115.0921,115.1891,114.8495,114.9627,47400.0
2014-12-10 12:30:00,142.16,142.16,141.85,141.85,41400.0,114.9546,114.9546,114.7039,114.7039,41400.0
2014-12-10 12:35:00,141.86,141.89,141.58,141.67,64100.0,114.712,114.7363,114.4856,114.5584,64100.0
2014-12-10 12:40:00,141.67,142.2,141.63,142.11,36700.0,114.5584,114.987,114.526,114.9142,36700.0
2014-12-10 12:45:00,142.15,142.29,142.01,142.04,30900.0,114.9465,115.0597,114.8333,114.8576,30900.0
2014-12-10 12:50:00,142.03,142.26,141.89,142.26,22400.0,114.8495,115.0355,114.7363,115.0355,22400.0
2014-12-10 12:55:00,142.32,142.7,142.13,142.66,54300.0,115.084,115.3913,114.9304,115.3589,54300.0
2014-12-10 13:00:00,142.63,142.77,142.55,142.72,34000.0,115.3347,115.4479,115.27,115.4074,34000.0
2014-12-10 13:05:00,142.74,142.74,142.11,142.16,47200.0,115.4236,115.4236,114.9142,114.9546,47200.0
2014-12-10 13:10:00,142.18,142.49,142.17,142.49,32600.0,114.9708,115.2215,114.9627,115.2215,32600.0
2014-12-10 13:15:00,142.55,142.71,142.55,142.61,19000.0,115.27,115.3994,115.27,115.3185,19000.0
2014-12-10 13:20:00,142.58,142.61,142.29,142.39,16000.0,115.2942,115.3185,115.0597,115.1406,16000.0
2014-12-10 13:25:00,142.42,142.51,142.38,142.48,14300.0,115.1649,115.2376,115.1325,115.2134,14300.0
2014-12-10 13:30:00,142.49,142.52,142.4,142.42,23400.0,115.2215,115.2457,115.1487,115.1649,23400.0
2014-12-10 13:35:00,142.43,142.51,142.25,142.45,23000.0,115.1729,115.2376,115.0274,115.1891,23000.0
2014-12-10 13:40:00,142.41,142.47,142.18,142.28,16900.0,115.1568,115.2053,114.9708,115.0517,16900.0
2014-12-10 13:45:00,142.27,142.32,142.11,142.11,21400.0,115.0436,115.084,114.9142,114.9142,21400.0
2014-12-10 13:50:00,142.08,142.12,141.52,141.53,75400.0,114.8899,114.9223,114.4371,114.4452,75400.0
2014-12-10 13:55:00,141.53,141.57,141.09,141.09,42400.0,114.4452,114.4775,114.0894,114.0894,42400.0
2014-12-10 14:00:00,141.12,141.64,141.09,141.51,57800.0,114.1136,114.5341,114.0894,114.429,57800.0
2014-12-10 14:05:00,141.47,141.79,141.43,141.62,25500.0,114.3967,114.6554,114.3643,114.518,25500.0
2014-12-10 14:10:00,141.61,141.61,141.35,141.54,20700.0,114.5099,114.5099,114.2996,114.4533,20700.0
2014-12-10 14:15:00,141.54,141.54,141.3,141.31,35600.0,114.4533,114.4533,114.2592,114.2673,35600.0
2014-12-10 14:20:00,141.3,141.33,140.88,140.88,43000.0,114.2592,114.2835,113.9196,113.9196,43000.0
2014-12-10 14:25:00,140.9,141.02,140.26,140.44,53600.0,113.9357,114.0328,113.4182,113.5638,53600.0
2014-12-10 14:30:00,140.44,140.6,140.42,140.51,29500.0,113.5638,113.6932,113.5476,113.6204,29500.0
2014-12-10 14:35:00,140.53,140.53,140.16,140.19,29600.0,113.6366,113.6366,113.3374,113.3616,29600.0
2014-12-10 14:40:00,140.19,140.27,139.79,139.9,106200.0,113.3616,113.4263,113.0382,113.1271,106200.0
2014-12-10 14:45:00,139.89,140.02,139.66,139.88,53800.0,113.119,113.2242,112.933,113.1109,53800.0
2014-12-10 14:50:00,139.88,140.16,139.56,139.68,102300.0,113.1109,113.3374,112.8522,112.9492,102300.0
2014-12-10 14:55:00,139.68,139.74,139.4,139.46,48200.0,112.9492,112.9977,112.7228,112.7713,48200.0
2014-12-10 15:00:00,139.47,139.9,139.45,139.88,40700.0,112.7794,113.1271,112.7632,113.1109,40700.0
2014-12-10 15:05:00,139.93,140.49,139.9,140.48,46000.0,113.1514,113.6042,113.1271,113.5961,46000.0
2014-12-10 15:10:00,140.5,140.88,140.5,140.85,46600.0,113.6123,113.9196,113.6123,113.8953,46600.0
2014-12-10 15:15:00,140.9,141.21,140.76,141.01,48900.0,113.9357,114.1864,113.8225,114.0247,48900.0
2014-12-10 15:20:00,141.03,141.32,140.97,141.14,57900.0,114.0409,114.2754,113.9923,114.1298,57900.0
2014-12-10 15:25:00,141.1,141.1,140.88,140.99,47600.0,114.0975,114.0975,113.9196,114.0085,47600.0
2014-12-10 15:30:00,141.0,141.0,140.7,140.93,42300.0,114.0166,114.0166,113.774,113.96,42300.0
2014-12-10 15:35:00,140.93,141.0,140.63,140.78,40900.0,113.96,114.0166,113.7174,113.8387,40900.0
2014-12-10 15:40:00,140.76,140.76,140.32,140.43,59900.0,113.8225,113.8225,113.4667,113.5557,59900.0
2014-12-10 15:45:00,140.44,140.45,140.05,140.17,53200.0,113.5638,113.5719,113.2484,113.3454,53200.0
2014-12-10 15:50:00,140.16,140.5,140.16,140.5,76800.0,113.3374,113.6123,113.3374,113.6123,76800.0
2014-12-10 15:55:00,140.5,140.57,140.17,140.25,127900.0,113.6123,113.6689,113.3454,113.4101,127900.0
2014-12-11 09:30:00,141.09,141.99,140.67,141.81,121200.0,114.0894,114.8172,113.7498,114.6716,121200.0
2014-12-11 09:35:00,141.94,142.68,141.25,142.55,89600.0,114.7767,115.3751,114.2188,115.27,89600.0
2014-12-11 09:40:00,142.55,142.55,141.89,141.96,53000.0,115.27,115.27,114.7363,114.7929,53000.0
2014-12-11 09:45:00,141.98,141.98,141.46,141.72,49400.0,114.8091,114.8091,114.3886,114.5988,49400.0
2014-12-11 09:50:00,141.68,142.12,141.61,142.02,36400.0,114.5665,114.9223,114.5099,114.8414,36400.0
2014-12-11 09:55:00,142.02,142.18,141.56,141.56,50200.0,114.8414,114.9708,114.4694,114.4694,50200.0
2014-12-11 10:00:00,141.57,141.86,141.28,141.86,42500.0,114.4775,114.712,114.243,114.712,42500.0
2014-12-11 10:05:00,141.87,141.89,141.58,141.85,21200.0,114.7201,114.7363,114.4856,114.7039,21200.0
2014-12-11 10:10:00,141.78,141.87,141.48,141.5,27600.0,114.6473,114.7201,114.4048,114.4209,27600.0
2014-12-11 10:15:00,141.53,141.92,141.53,141.84,37200.0,114.4452,114.7605,114.4452,114.6959,37200.0
2014-12-11 10:20:00,141.8,142.36,141.8,142.11,51400.0,114.6635,115.1163,114.6635,114.9142,51400.0
2014-12-11 10:25:00,142.14,142.25,141.89,142.05,44000.0,114.9384,115.0274,114.7363,114.8657,44000.0
2014-12-11 10:30:00,142.08,142.2,142.03,142.06,44600.0,114.8899,114.987,114.8495,114.8738,44600.0
2014-12-11 10:35:00,142.06,142.15,142.01,142.15,34400.0,114.8738,114.9465,114.8333,114.9465,34400.0
2014-12-11 10:40:00,142.13,142.28,142.09,142.28,23000.0,114.9304,115.0517,114.898,115.0517,23000.0
2014-12-11 10:45:00,142.26,142.28,142.08,142.21,25800.0,115.0355,115.0517,114.8899,114.995,25800.0
2014-12-11 10:50:00,142.23,142.23,141.81,141.85,21200.0,115.0112,115.0112,114.6716,114.7039,21200.0
2014-12-11 10:55:00,141.87,142.0,141.86,141.96,13400.0,114.7201,114.8252,114.712,114.7929,13400.0
2014-12-11 11:00:00,141.97,141.97,141.63,141.71,28000.0,114.801,114.801,114.526,114.5907,28000.0
2014-12-11 11:05:00,141.72,142.01,141.68,141.98,27600.0,114.5988,114.8333,114.5665,114.8091,27600.0
2014-12-11 11:10:00,142.01,142.09,141.74,141.92,21500.0,114.8333,114.898,114.615,114.7605,21500.0
2014-12-11 11:15:00,141.87,142.16,141.87,141.97,17600.0,114.7201,114.9546,114.7201,114.801,17600.0
2014-12-11 11:20:00,141.97,141.99,141.58,141.58,26500.0,114.801,114.8172,114.4856,114.4856,26500.0
2014-12-11 11:25:00,141.58,141.69,141.52,141.52,17200.0,114.4856,114.5746,114.4371,114.4371,17200.0
2014-12-11 11:30:00,141.52,141.82,141.51,141.64,14200.0,114.4371,114.6797,114.429,114.5341,14200.0
2014-12-11 11:35:00,141.64,141.74,141.53,141.55,30600.0,114.5341,114.615,114.4452,114.4614,30600.0
2014-12-11 11:40:00,141.53,141.58,141.51,141.53,27300.0,114.4452,114.4856,114.429,114.4452,27300.0
2014-12-11 11:45:00,141.52,141.64,141.47,141.49,19200.0,114.4371,114.5341,114.3967,114.4128,19200.0
2014-12-11 11:50:00,141.5,141.53,141.41,141.53,14000.0,114.4209,114.4452,114.3481,114.4452,14000.0
2014-12-11 11:55:00,141.56,141.74,141.54,141.67,20400.0,114.4694,114.615,114.4533,114.5584,20400.0
2014-12-11 12:00:00,141.69,141.72,141.54,141.58,14900.0,114.5746,114.5988,114.4533,114.4856,14900.0
2014-12-11 12:05:00,141.57,141.73,141.5,141.5,19700.0,114.4775,114.6069,114.4209,114.4209,19700.0
2014-12-11 12:10:00,141.52,141.54,141.31,141.31,18200.0,114.4371,114.4533,114.2673,114.2673,18200.0
2014-12-11 12:15:00,141.32,141.46,141.15,141.46,22500.0,114.2754,114.3886,114.1379,114.3886,22500.0
2014-12-11 12:20:00,141.47,141.54,141.31,141.47,15000.0,114.3967,114.4533,114.2673,114.3967,15000.0
2014-12-11 12:25:00,141.47,141.47,141.32,141.35,9600.0,114.3967,114.3967,114.2754,114.2996,9600.0
2014-12-11 12:30:00,141.36,141.5,141.33,141.39,10100.0,114.3077,114.4209,114.2835,114.332,10100.0
2014-12-11 12:35:00,141.42,141.52,141.38,141.46,11500.0,114.3562,114.4371,114.3239,114.3886,11500.0
2014-12-11 12:40:00,141.43,141.48,141.36,141.46,12400.0,114.3643,114.4048,114.3077,114.3886,12400.0
2014-12-11 12:45:00,141.48,141.62,141.43,141.56,13000.0,114.4048,114.518,114.3643,114.4694,13000.0
2014-12-11 12:50:00,141.58,141.67,141.53,141.58,9800.0,114.4856,114.5584,114.4452,114.4856,9800.0
2014-12-11 12:55:00,141.6,141.68,141.51,141.57,7900.0,114.5018,114.5665,114.429,114.4775,7900.0
2014-12-11 13:00:00,141.62,141.73,141.61,141.72,11500.0,114.518,114.6069,114.5099,114.5988,11500.0
2014-12-11 13:05:00,141.71,141.86,141.7,141.8,11300.0,114.5907,114.712,114.5826,114.6635,11300.0
2014-12-11 13:10:00,141.78,141.79,141.71,141.72,9800.0,114.6473,114.6554,114.5907,114.5988,9800.0
2014-12-11 13:15:00,141.71,141.73,141.64,141.67,9300.0,114.5907,114.6069,114.5341,114.5584,9300.0
2014-12-11 13:20:00,141.67,141.69,141.61,141.63,7500.0,114.5584,114.5746,114.5099,114.526,7500.0
2014-12-11 13:25:00,141.62,141.69,141.53,141.64,7500.0,114.518,114.5746,114.4452,114.5341,7500.0
2014-12-11 13:30:00,141.65,141.79,141.62,141.74,10500.0,114.5422,114.6554,114.518,114.615,10500.0
2014-12-11 13:35:00,141.74,141.94,141.74,141.94,11800.0,114.615,114.7767,114.615,114.7767,11800.0
2014-12-11 13:40:00,141.95,142.09,141.93,141.96,42000.0,114.7848,114.898,114.7686,114.7929,42000.0
2014-12-11 13:45:00,141.97,142.0,141.93,141.95,9200.0,114.801,114.8252,114.7686,114.7848,9200.0
2014-12-11 13:50:00,141.93,142.02,141.93,142.0,7400.0,114.7686,114.8414,114.7686,114.8252,7400.0
2014-12-11 13:55:00,142.01,142.05,141.79,141.79,18400.0,114.8333,114.8657,114.6554,114.6554,18400.0
2014-12-11 14:00:00,141.77,141.81,141.58,141.58,6200.0,114.6393,114.6716,114.4856,114.4856,6200.0
2014-12-11 14:05:00,141.58,141.72,141.54,141.72,13700.0,114.4856,114.5988,114.4533,114.5988,13700.0
2014-12-11 14:10:00,141.73,141.79,141.7,141.79,6500.0,114.6069,114.6554,114.5826,114.6554,6500.0
2014-12-11 14:15:00,141.75,141.76,141.63,141.65,7000.0,114.6231,114.6312,114.526,114.5422,7000.0
2014-12-11 14:20:00,141.67,141.95,141.66,141.93,7800.0,114.5584,114.7848,114.5503,114.7686,7800.0
2014-12-11 14:25:00,141.92,141.92,141.65,141.67,12700.0,114.7605,114.7605,114.5422,114.5584,12700.0
2014-12-11 14:30:00,141.68,141.71,141.53,141.56,8600.0,114.5665,114.5907,114.4452,114.4694,8600.0
2014-12-11 14:35:00,141.58,141.67,141.57,141.61,12600.0,114.4856,114.5584,114.4775,114.5099,12600.0
2014-12-11 14:40:00,141.66,141.78,141.57,141.6,13400.0,114.5503,114.6473,114.4775,114.5018,13400.0
2014-12-11 14:45:00,141.57,141.59,141.33,141.35,7100.0,114.4775,114.4937,114.2835,114.2996,7100.0
2014-12-11 14:50:00,141.31,141.51,141.3,141.34,10600.0,114.2673,114.429,114.2592,114.2915,10600.0
2014-12-11 14:55:00,141.37,141.46,141.31,141.33,15500.0,114.3158,114.3886,114.2673,114.2835,15500.0
2014-12-11 15:00:00,141.33,141.65,141.32,141.6,21100.0,114.2835,114.5422,114.2754,114.5018,21100.0
2014-12-11 15:05:00,141.6,141.64,141.49,141.6,17200.0,114.5018,114.5341,114.4128,114.5018,17200.0
2014-12-11 15:10:00,141.61,141.89,141.6,141.88,14500.0,114.5099,114.7363,114.5018,114.7282,14500.0
2014-12-11 15:15:00,141.83,142.01,141.79,141.95,16400.0,114.6878,114.8333,114.6554,114.7848,16400.0
2014-12-11 15:20:00,142.0,142.23,141.94,142.22,23600.0,114.8252,115.0112,114.7767,115.0031,23600.0
2014-12-11 15:25:00,142.17,142.25,141.86,141.92,18500.0,114.9627,115.0274,114.712,114.7605,18500.0
2014-12-11 15:30:00,141.92,142.02,141.73,141.78,32100.0,114.7605,114.8414,114.6069,114.6473,32100.0
2014-12-11 15:35:00,141.78,141.89,141.55,141.84,24000.0,114.6473,114.7363,114.4614,114.6959,24000.0
2014-12-11 15:40:00,141.8,142.02,141.71,141.9,30600.0,114.6635,114.8414,114.5907,114.7444,30600.0
2014-12-11 15:45:00,141.82,141.84,141.44,141.47,40900.0,114.6797,114.6959,114.3724,114.3967,40900.0
2014-12-11 15:50:00,141.44,141.53,141.08,141.23,47400.0,114.3724,114.4452,114.0813,114.2026,47400.0
2014-12-11 15:55:00,141.25,141.5,141.22,141.41,69100.0,114.2188,114.4209,114.1945,114.3481,69100.0
2014-12-12 09:30:00,139.99,139.99,139.36,139.73,115300.0,113.1999,113.1999,112.6905,112.9897,115300.0
2014-12-12 09:35:00,139.86,140.48,139.7,140.03,66100.0,113.0948,113.5961,112.9654,113.2322,66100.0
2014-12-12 09:40:00,139.99,140.32,139.87,140.05,38700.0,113.1999,113.4667,113.1029,113.2484,38700.0
2014-12-12 09:45:00,140.09,140.31,140.0,140.08,26100.0,113.2808,113.4587,113.208,113.2727,26100.0
2014-12-12 09:50:00,140.16,140.7,140.12,140.46,36800.0,113.3374,113.774,113.305,113.5799,36800.0
2014-12-12 09:55:00,140.37,140.97,140.19,140.92,45700.0,113.5072,113.9923,113.3616,113.9519,45700.0
2014-12-12 10:00:00,140.88,141.36,140.72,140.81,57500.0,113.9196,114.3077,113.7902,113.863,57500.0
2014-12-12 10:05:00,140.79,140.83,140.43,140.5,24500.0,113.8468,113.8791,113.5557,113.6123,24500.0
2014-12-12 10:10:00,140.47,140.48,140.07,140.07,23400.0,113.588,113.5961,113.2646,113.2646,23400.0
2014-12-12 10:15:00,140.07,140.36,139.95,140.25,41600.0,113.2646,113.4991,113.1675,113.4101,41600.0
2014-12-12 10:20:00,140.25,140.25,139.7,139.92,27500.0,113.4101,113.4101,112.9654,113.1433,27500.0
2014-12-12 10:25:00,139.89,139.92,139.7,139.85,14400.0,113.119,113.1433,112.9654,113.0867,14400.0
2014-12-12 10:30:00,139.86,140.04,139.77,140.0,20400.0,113.0948,113.2403,113.022,113.208,20400.0
2014-12-12 10:35:00,139.99,140.03,139.76,139.76,17600.0,113.1999,113.2322,113.0139,113.0139,17600.0
2014-12-12 10:40:00,139.79,139.92,139.68,139.79,28800.0,113.0382,113.1433,112.9492,113.0382,28800.0
2014-12-12 10:45:00,139.76,139.9,139.69,139.71,30900.0,113.0139,113.1271,112.9573,112.9735,30900.0
2014-12-12 10:50:00,139.75,139.75,139.51,139.55,31400.0,113.0058,113.0058,112.8118,112.8441,31400.0
2014-12-12 10:55:00,139.56,139.57,139.07,139.13,67000.0,112.8522,112.8603,112.456,112.5045,67000.0
2014-12-12 11:00:00,139.08,139.3,139.01,139.06,41800.0,112.464,112.6419,112.4074,112.4479,41800.0
2014-12-12 11:05:00,139.06,139.08,139.01,139.05,53100.0,112.4479,112.464,112.4074,112.4398,53100.0
2014-12-12 11:10:00,139.05,139.1,138.84,139.07,59600.0,112.4398,112.4802,112.27,112.456,59600.0
2014-12-12 11:15:00,139.06,139.17,138.86,138.87,21300.0,112.4479,112.5368,112.2861,112.2942,21300.0
2014-12-12 11:20:00,138.86,139.09,138.79,138.95,25000.0,112.2861,112.4721,112.2295,112.3589,25000.0
2014-12-12 11:25:00,138.95,138.95,138.51,138.53,34100.0,112.3589,112.3589,112.0031,112.0193,34100.0
2014-12-12 11:30:00,138.54,138.82,138.49,138.8,24000.0,112.0274,112.2538,111.987,112.2376,24000.0
2014-12-12 11:35:00,138.8,138.9,138.72,138.84,22400.0,112.2376,112.3185,112.1729,112.27,22400.0
2014-12-12 11:40:00,138.86,138.89,138.73,138.73,30800.0,112.2861,112.3104,112.181,112.181,30800.0
2014-12-12 11:45:00,138.77,138.97,138.73,138.97,19200.0,112.2134,112.3751,112.181,112.3751,19200.0
2014-12-12 11:50:00,138.93,139.1,138.87,139.04,28400.0,112.3427,112.4802,112.2942,112.4317,28400.0
2014-12-12 11:55:00,139.02,139.05,138.6,138.62,34900.0,112.4155,112.4398,112.0759,112.0921,34900.0
2014-12-12 12:00:00,138.64,138.65,138.53,138.64,35700.0,112.1082,112.1163,112.0193,112.1082,35700.0
2014-12-12 12:05:00,138.66,138.73,138.44,138.56,25100.0,112.1244,112.181,111.9465,112.0436,25100.0
2014-12-12 12:10:00,138.55,138.62,138.34,138.5,67800.0,112.0355,112.0921,111.8657,111.995,67800.0
2014-12-12 12:15:00,138.49,138.61,138.42,138.53,36600.0,111.987,112.084,111.9303,112.0193,36600.0
2014-12-12 12:20:00,138.55,138.72,138.5,138.67,38200.0,112.0355,112.1729,111.995,112.1325,38200.0
2014-12-12 12:25:00,138.67,139.22,138.62,139.17,53300.0,112.1325,112.5772,112.0921,112.5368,53300.0
2014-12-12 12:30:00,139.18,139.35,139.15,139.2,17100.0,112.5449,112.6824,112.5206,112.5611,17100.0
2014-12-12 12:35:00,139.18,139.3,139.11,139.13,13700.0,112.5449,112.6419,112.4883,112.5045,13700.0
2014-12-12 12:40:00,139.11,139.12,138.76,138.81,22200.0,112.4883,112.4964,112.2053,112.2457,22200.0
2014-12-12 12:45:00,138.81,138.91,138.66,138.74,53300.0,112.2457,112.3266,112.1244,112.1891,53300.0
2014-12-12 12:50:00,138.74,138.78,138.59,138.6,25000.0,112.1891,112.2215,112.0678,112.0759,25000.0
2014-12-12 12:55:00,138.61,138.7,138.56,138.68,36400.0,112.084,112.1568,112.0436,112.1406,36400.0
2014-12-12 13:00:00,138.7,138.74,138.6,138.62,28100.0,112.1568,112.1891,112.0759,112.0921,28100.0
2014-12-12 13:05:00,138.65,138.7,138.62,138.68,34900.0,112.1163,112.1568,112.0921,112.1406,34900.0
2014-12-12 13:10:00,138.69,138.7,138.62,138.69,18600.0,112.1487,112.1568,112.0921,112.1487,18600.0
2014-12-12 13:15:00,138.69,138.71,138.64,138.67,29600.0,112.1487,112.1648,112.1082,112.1325,29600.0
2014-12-12 13:20:00,138.67,138.86,138.65,138.77,18300.0,112.1325,112.2861,112.1163,112.2134,18300.0
2014-12-12 13:25:00,138.75,138.99,138.7,138.98,18400.0,112.1972,112.3913,112.1568,112.3832,18400.0
2014-12-12 13:30:00,138.99,139.05,138.87,138.93,21200.0,112.3913,112.4398,112.2942,112.3427,21200.0
2014-12-12 13:35:00,138.94,138.96,138.73,138.84,30500.0,112.3508,112.367,112.181,112.27,30500.0
2014-12-12 13:40:00,138.84,138.86,138.79,138.82,21800.0,112.27,112.2861,112.2295,112.2538,21800.0
2014-12-12 13:45:00,138.82,138.89,138.73,138.84,27400.0,112.2538,112.3104,112.181,112.27,27400.0
2014-12-12 13:50:00,138.81,138.99,138.79,138.99,38200.0,112.2457,112.3913,112.2295,112.3913,38200.0
2014-12-12 13:55:00,138.99,139.09,138.98,139.02,29100.0,112.3913,112.4721,112.3832,112.4155,29100.0
2014-12-12 14:00:00,139.04,139.06,138.92,138.94,17200.0,112.4317,112.4479,112.3347,112.3508,17200.0
2014-12-12 14:05:00,138.95,138.95,138.81,138.84,24000.0,112.3589,112.3589,112.2457,112.27,24000.0
2014-12-12 14:10:00,138.84,138.85,138.75,138.78,12900.0,112.27,112.2781,112.1972,112.2215,12900.0
2014-12-12 14:15:00,138.78,138.81,138.7,138.75,14300.0,112.2215,112.2457,112.1568,112.1972,14300.0
2014-12-12 14:20:00,138.76,138.89,138.71,138.75,19300.0,112.2053,112.3104,112.1648,112.1972,19300.0
2014-12-12 14:25:00,138.76,138.93,138.75,138.82,25900.0,112.2053,112.3427,112.1972,112.2538,25900.0
2014-12-12 14:30:00,138.84,138.9,138.66,138.85,29200.0,112.27,112.3185,112.1244,112.2781,29200.0
2014-12-12 14:35:00,138.86,138.86,138.63,138.65,35000.0,112.2861,112.2861,112.1002,112.1163,35000.0
2014-12-12 14:40:00,138.7,138.72,138.62,138.65,17800.0,112.1568,112.1729,112.0921,112.1163,17800.0
2014-12-12 14:45:00,138.63,138.67,138.56,138.58,30300.0,112.1002,112.1325,112.0436,112.0597,30300.0
2014-12-12 14:50:00,138.59,138.6,138.42,138.5,40700.0,112.0678,112.0759,111.9303,111.995,40700.0
2014-12-12 14:55:00,138.49,138.71,138.47,138.7,28900.0,111.987,112.1648,111.9708,112.1568,28900.0
2014-12-12 15:00:00,138.71,138.86,138.69,138.76,24500.0,112.1648,112.2861,112.1487,112.2053,24500.0
2014-12-12 15:05:00,138.74,138.76,138.67,138.75,28600.0,112.1891,112.2053,112.1325,112.1972,28600.0
2014-12-12 15:10:00,138.75,138.81,138.67,138.74,36600.0,112.1972,112.2457,112.1325,112.1891,36600.0
2014-12-12 15:15:00,138.74,138.77,138.63,138.64,23100.0,112.1891,112.2134,112.1002,112.1082,23100.0
2014-12-12 15:20:00,138.65,138.74,138.55,138.7,35200.0,112.1163,112.1891,112.0355,112.1568,35200.0
2014-12-12 15:25:00,138.69,138.8,138.59,138.61,45200.0,112.1487,112.2376,112.0678,112.084,45200.0
2014-12-12 15:30:00,138.61,138.61,138.45,138.45,69800.0,112.084,112.084,111.9546,111.9546,69800.0
2014-12-12 15:35:00,138.46,138.51,138.35,138.36,72500.0,111.9627,112.0031,111.8737,111.8818,72500.0
2014-12-12 15:40:00,138.35,138.38,138.31,138.33,61300.0,111.8737,111.898,111.8414,111.8576,61300.0
2014-12-12 15:45:00,138.33,138.34,138.21,138.22,95300.0,111.8576,111.8657,111.7605,111.7686,95300.0
2014-12-12 15:50:00,138.21,138.21,137.94,137.97,121500.0,111.7605,111.7605,111.5422,111.5665,121500.0
2014-12-12 15:55:00,137.97,138.11,137.83,137.83,171400.0,111.5665,111.6797,111.4533,111.4533,171400.0
2014-12-15 09:30:00,138.65,139.5,138.4,138.84,78300.0,112.1163,112.8037,111.9142,112.27,78300.0
2014-12-15 09:35:00,138.82,139.47,138.66,138.99,27700.0,112.2538,112.7794,112.1244,112.3913,27700.0
2014-12-15 09:40:00,138.99,139.19,138.62,138.63,56600.0,112.3913,112.553,112.0921,112.1002,56600.0
2014-12-15 09:45:00,138.71,138.74,138.5,138.71,44400.0,112.1648,112.1891,111.995,112.1648,44400.0
2014-12-15 09:50:00,138.72,139.21,138.71,139.17,25700.0,112.1729,112.5692,112.1648,112.5368,25700.0
2014-12-15 09:55:00,139.12,139.45,138.94,139.38,24700.0,112.4964,112.7632,112.3508,112.7066,24700.0
2014-12-15 10:00:00,139.37,139.44,138.83,139.12,35300.0,112.6985,112.7551,112.2619,112.4964,35300.0
2014-12-15 10:05:00,139.05,139.19,139.03,139.03,19300.0,112.4398,112.553,112.4236,112.4236,19300.0
2014-12-15 10:10:00,139.1,139.36,139.07,139.3,36000.0,112.4802,112.6905,112.456,112.6419,36000.0
2014-12-15 10:15:00,139.3,139.49,139.25,139.27,17100.0,112.6419,112.7956,112.6015,112.6177,17100.0
2014-12-15 10:20:00,139.27,139.35,138.66,138.69,50800.0,112.6177,112.6824,112.1244,112.1487,50800.0
2014-12-15 10:25:00,138.71,139.0,138.68,138.86,10900.0,112.1648,112.3994,112.1406,112.2861,10900.0
2014-12-15 10:30:00,138.86,139.07,138.78,138.78,29000.0,112.2861,112.456,112.2215,112.2215,29000.0
2014-12-15 10:35:00,138.8,138.82,138.6,138.61,26500.0,112.2376,112.2538,112.0759,112.084,26500.0
2014-12-15 10:40:00,138.67,138.69,138.35,138.35,17700.0,112.1325,112.1487,111.8737,111.8737,17700.0
2014-12-15 10:45:00,138.35,138.58,138.29,138.45,13500.0,111.8737,112.0597,111.8252,111.9546,13500.0
2014-12-15 10:50:00,138.51,139.02,138.48,138.99,27300.0,112.0031,112.4155,111.9789,112.3913,27300.0
2014-12-15 10:55:00,138.98,138.99,138.57,138.6,15400.0,112.3832,112.3913,112.0516,112.0759,15400.0
2014-12-15 11:00:00,138.58,138.59,138.02,138.05,24000.0,112.0597,112.0678,111.6069,111.6312,24000.0
2014-12-15 11:05:00,138.07,138.26,137.92,138.16,37400.0,111.6473,111.801,111.526,111.7201,37400.0
2014-12-15 11:10:00,138.16,138.26,137.98,138.0,25500.0,111.7201,111.801,111.5746,111.5907,25500.0
2014-12-15 11:15:00,137.98,138.02,137.82,137.86,35800.0,111.5746,111.6069,111.4452,111.4775,35800.0
2014-12-15 11:20:00,137.83,137.99,137.55,137.59,33800.0,111.4533,111.5826,111.2268,111.2592,33800.0
2014-12-15 11:25:00,137.6,137.77,137.38,137.66,55700.0,111.2673,111.4047,111.0894,111.3158,55700.0
2014-12-15 11:30:00,137.65,138.02,137.64,137.86,37000.0,111.3077,111.6069,111.2996,111.4775,37000.0
2014-12-15 11:35:00,137.87,137.87,137.55,137.65,13100.0,111.4856,111.4856,111.2268,111.3077,13100.0
2014-12-15 11:40:00,137.7,137.71,137.51,137.6,20400.0,111.3481,111.3562,111.1945,111.2673,20400.0
2014-12-15 11:45:00,137.55,137.83,137.52,137.68,17900.0,111.2268,111.4533,111.2026,111.332,17900.0
2014-12-15 11:50:00,137.68,137.72,137.4,137.4,22500.0,111.332,111.3643,111.1055,111.1055,22500.0
2014-12-15 11:55:00,137.39,137.4,137.06,137.25,30700.0,111.0975,111.1055,110.8306,110.9843,30700.0
2014-12-15 12:00:00,137.32,137.66,137.32,137.55,13900.0,111.0409,111.3158,111.0409,111.2268,13900.0
2014-12-15 12:05:00,137.63,138.03,137.56,137.89,19200.0,111.2915,111.615,111.2349,111.5018,19200.0
2014-12-15 12:10:00,137.86,137.9,137.75,137.82,10100.0,111.4775,111.5099,111.3886,111.4452,10100.0
2014-12-15 12:15:00,137.81,137.83,137.53,137.6,12600.0,111.4371,111.4533,111.2107,111.2673,12600.0
2014-12-15 12:20:00,137.65,137.8,137.58,137.74,12300.0,111.3077,111.429,111.2511,111.3805,12300.0
2014-12-15 12:25:00,137.78,137.96,137.72,137.79,15100.0,111.4128,111.5584,111.3643,111.4209,15100.0
2014-12-15 12:30:00,137.84,137.92,137.59,137.71,15000.0,111.4613,111.526,111.2592,111.3562,15000.0
2014-12-15 12:35:00,137.72,138.19,137.72,138.18,17200.0,111.3643,111.7444,111.3643,111.7363,17200.0
2014-12-15 12:40:00,138.11,138.23,137.92,138.01,18000.0,111.6797,111.7767,111.526,111.5988,18000.0
2014-12-15 12:45:00,138.02,138.14,137.96,138.08,17700.0,111.6069,111.7039,111.5584,111.6554,17700.0
2014-12-15 12:50:00,138.12,138.28,138.07,138.17,19000.0,111.6878,111.8171,111.6473,111.7282,19000.0
2014-12-15 12:55:00,138.26,138.53,138.2,138.38,28900.0,111.801,112.0193,111.7524,111.898,28900.0
2014-12-15 13:00:00,138.36,138.5,138.27,138.41,14000.0,111.8818,111.995,111.8091,111.9223,14000.0
2014-12-15 13:05:00,138.36,138.39,138.11,138.19,12700.0,111.8818,111.9061,111.6797,111.7444,12700.0
2014-12-15 13:10:00,138.14,138.27,137.93,137.97,18200.0,111.7039,111.8091,111.5341,111.5665,18200.0
2014-12-15 13:15:00,137.99,138.03,137.9,137.91,6600.0,111.5826,111.615,111.5099,111.5179,6600.0
2014-12-15 13:20:00,137.94,138.21,137.93,138.21,12800.0,111.5422,111.7605,111.5341,111.7605,12800.0
2014-12-15 13:25:00,138.14,138.14,137.89,137.91,15600.0,111.7039,111.7039,111.5018,111.5179,15600.0
2014-12-15 13:30:00,137.92,138.08,137.85,138.07,16200.0,111.526,111.6554,111.4694,111.6473,16200.0
2014-12-15 13:35:00,138.06,138.35,138.06,138.24,16900.0,111.6392,111.8737,111.6392,111.7848,16900.0
2014-12-15 13:40:00,138.2,138.35,138.15,138.27,11400.0,111.7524,111.8737,111.712,111.8091,11400.0
2014-12-15 13:45:00,138.27,138.27,138.1,138.12,23700.0,111.8091,111.8091,111.6716,111.6878,23700.0
2014-12-15 13:50:00,138.14,138.46,138.11,138.36,18100.0,111.7039,111.9627,111.6797,111.8818,18100.0
2014-12-15 13:55:00,138.37,138.45,138.19,138.29,15200.0,111.8899,111.9546,111.7444,111.8252,15200.0
2014-12-15 14:00:00,138.28,138.43,138.26,138.27,12800.0,111.8171,111.9384,111.801,111.8091,12800.0
2014-12-15 14:05:00,138.31,138.41,138.16,138.32,16000.0,111.8414,111.9223,111.7201,111.8495,16000.0
2014-12-15 14:10:00,138.38,138.42,138.26,138.34,8900.0,111.898,111.9303,111.801,111.8657,8900.0
2014-12-15 14:15:00,138.33,138.49,138.29,138.48,13700.0,111.8576,111.987,111.8252,111.9789,13700.0
2014-12-15 14:20:00,138.45,138.82,138.43,138.78,24600.0,111.9546,112.2538,111.9384,112.2215,24600.0
2014-12-15 14:25:00,138.78,139.14,138.78,138.93,27500.0,112.2215,112.5126,112.2215,112.3427,27500.0
2014-12-15 14:30:00,138.95,138.95,138.68,138.77,17600.0,112.3589,112.3589,112.1406,112.2134,17600.0
2014-12-15 14:35:00,138.75,139.16,138.75,138.94,24600.0,112.1972,112.5287,112.1972,112.3508,24600.0
2014-12-15 14:40:00,138.96,139.02,138.5,138.56,23900.0,112.367,112.4155,111.995,112.0436,23900.0
2014-12-15 14:45:00,138.57,138.66,138.45,138.53,12000.0,112.0516,112.1244,111.9546,112.0193,12000.0
2014-12-15 14:50:00,138.5,138.53,138.37,138.38,14900.0,111.995,112.0193,111.8899,111.898,14900.0
2014-12-15 14:55:00,138.36,138.47,138.21,138.3,29400.0,111.8818,111.9708,111.7605,111.8333,29400.0
2014-12-15 15:00:00,138.3,138.63,138.25,138.47,24200.0,111.8333,112.1002,111.7929,111.9708,24200.0
2014-12-15 15:05:00,138.44,138.63,138.4,138.56,17200.0,111.9465,112.1002,111.9142,112.0436,17200.0
2014-12-15 15:10:00,138.56,138.78,138.53,138.68,22000.0,112.0436,112.2215,112.0193,112.1406,22000.0
2014-12-15 15:15:00,138.68,138.73,138.51,138.52,12300.0,112.1406,112.181,112.0031,112.0112,12300.0
2014-12-15 15:20:00,138.52,138.53,138.35,138.4,27900.0,112.0112,112.0193,111.8737,111.9142,27900.0
2014-12-15 15:25:00,138.41,138.5,138.25,138.25,38800.0,111.9223,111.995,111.7929,111.7929,38800.0
2014-12-15 15:30:00,138.31,138.38,138.23,138.31,47100.0,111.8414,111.898,111.7767,111.8414,47100.0
2014-12-15 15:35:00,138.32,138.78,138.27,138.68,31700.0,111.8495,112.2215,111.8091,112.1406,31700.0
2014-12-15 15:40:00,138.69,138.7,138.51,138.57,20600.0,112.1487,112.1568,112.0031,112.0516,20600.0
2014-12-15 15:45:00,138.54,138.62,138.39,138.49,44800.0,112.0274,112.0921,111.9061,111.987,44800.0
2014-12-15 15:50:00,138.47,138.66,138.43,138.48,57400.0,111.9708,112.1244,111.9384,111.9789,57400.0
2014-12-15 15:55:00,138.48,138.51,138.13,138.17,122100.0,111.9789,112.0031,111.6958,111.7282,122100.0
2014-12-16 09:30:00,138.53,138.99,137.61,138.21,91000.0,112.0193,112.3913,111.2754,111.7605,91000.0
2014-12-16 09:35:00,138.38,138.56,137.84,137.84,26600.0,111.898,112.0436,111.4613,111.4613,26600.0
2014-12-16 09:40:00,137.91,138.15,137.79,137.95,35700.0,111.5179,111.712,111.4209,111.5503,35700.0
2014-12-16 09:45:00,137.93,138.04,137.65,137.78,32500.0,111.5341,111.6231,111.3077,111.4128,32500.0
2014-12-16 09:50:00,137.75,137.9,137.41,137.56,59800.0,111.3886,111.5099,111.1136,111.2349,59800.0
2014-12-16 09:55:00,137.56,137.61,136.9,136.98,45500.0,111.2349,111.2754,110.7012,110.7659,45500.0
2014-12-16 10:00:00,136.98,137.46,136.85,137.38,34800.0,110.7659,111.1541,110.6608,111.0894,34800.0
2014-12-16 10:05:00,137.41,137.51,136.8,136.87,27400.0,111.1136,111.1945,110.6204,110.677,27400.0
2014-12-16 10:10:00,136.8,136.94,136.7,136.75,17800.0,110.6204,110.7336,110.5395,110.5799,17800.0
2014-12-16 10:15:00,136.75,137.63,136.55,137.54,46600.0,110.5799,111.2915,110.4182,111.2188,46600.0
2014-12-16 10:20:00,137.52,138.04,137.49,138.04,29200.0,111.2026,111.6231,111.1783,111.6231,29200.0
2014-12-16 10:25:00,138.06,138.06,137.9,138.0,23600.0,111.6392,111.6392,111.5099,111.5907,23600.0
2014-12-16 10:30:00,137.96,138.03,137.71,137.82,18500.0,111.5584,111.615,111.3562,111.4452,18500.0
2014-12-16 10:35:00,137.85,137.97,137.76,137.95,22700.0,111.4694,111.5665,111.3967,111.5503,22700.0
2014-12-16 10:40:00,137.98,137.98,137.78,137.93,47400.0,111.5746,111.5746,111.4128,111.5341,47400.0
2014-12-16 10:45:00,137.89,138.33,137.89,138.13,21900.0,111.5018,111.8576,111.5018,111.6958,21900.0
2014-12-16 10:50:00,138.11,138.28,138.07,138.2,29300.0,111.6797,111.8171,111.6473,111.7524,29300.0
2014-12-16 10:55:00,138.21,138.27,138.11,138.16,60900.0,111.7605,111.8091,111.6797,111.7201,60900.0
2014-12-16 11:00:00,138.17,138.19,138.01,138.18,56700.0,111.7282,111.7444,111.5988,111.7363,56700.0
2014-12-16 11:05:00,138.13,138.21,137.9,137.93,12900.0,111.6958,111.7605,111.5099,111.5341,12900.0
2014-12-16 11:10:00,137.9,138.11,137.86,138.05,19900.0,111.5099,111.6797,111.4775,111.6312,19900.0
2014-12-16 11:15:00,138.14,138.33,138.12,138.33,20100.0,111.7039,111.8576,111.6878,111.8576,20100.0
2014-12-16 11:20:00,138.33,138.51,138.33,138.51,10900.0,111.8576,112.0031,111.8576,112.0031,10900.0
2014-12-16 11:25:00,138.46,139.11,138.43,138.9,41700.0,111.9627,112.4883,111.9384,112.3185,41700.0
2014-12-16 11:30:00,138.86,139.3,138.76,139.08,26100.0,112.2861,112.6419,112.2053,112.464,26100.0
2014-12-16 11:35:00,139.02,139.06,138.85,138.85,14500.0,112.4155,112.4479,112.2781,112.2781,14500.0
2014-12-16 11:40:00,138.84,139.0,138.73,139.0,15700.0,112.27,112.3994,112.181,112.3994,15700.0
2014-12-16 11:45:00,139.0,139.0,138.75,138.89,11800.0,112.3994,112.3994,112.1972,112.3104,11800.0
2014-12-16 11:50:00,138.91,139.07,138.86,138.99,23800.0,112.3266,112.456,112.2861,112.3913,23800.0
2014-12-16 11:55:00,138.97,138.97,138.8,138.92,14100.0,112.3751,112.3751,112.2376,112.3347,14100.0
2014-12-16 12:00:00,138.94,139.19,138.92,139.11,44400.0,112.3508,112.553,112.3347,112.4883,44400.0
2014-12-16 12:05:00,139.14,139.15,139.01,139.08,9400.0,112.5126,112.5206,112.4074,112.464,9400.0
2014-12-16 12:10:00,139.1,139.23,138.94,138.96,20500.0,112.4802,112.5853,112.3508,112.367,20500.0
2014-12-16 12:15:00,138.99,139.17,138.94,139.03,10200.0,112.3913,112.5368,112.3508,112.4236,10200.0
2014-12-16 12:20:00,139.01,139.11,138.86,138.86,11800.0,112.4074,112.4883,112.2861,112.2861,11800.0
2014-12-16 12:25:00,138.83,138.93,138.76,138.93,12600.0,112.2619,112.3427,112.2053,112.3427,12600.0
2014-12-16 12:30:00,138.93,139.17,138.88,139.17,15700.0,112.3427,112.5368,112.3023,112.5368,15700.0
2014-12-16 12:35:00,139.14,139.2,138.89,138.93,22500.0,112.5126,112.5611,112.3104,112.3427,22500.0
2014-12-16 12:40:00,138.91,138.99,138.53,138.53,20700.0,112.3266,112.3913,112.0193,112.0193,20700.0
2014-12-16 12:45:00,138.53,138.55,138.34,138.42,14400.0,112.0193,112.0355,111.8657,111.9303,14400.0
2014-12-16 12:50:00,138.43,138.54,138.32,138.4,12900.0,111.9384,112.0274,111.8495,111.9142,12900.0
2014-12-16 12:55:00,138.43,138.55,138.37,138.38,18300.0,111.9384,112.0355,111.8899,111.898,18300.0
2014-12-16 13:00:00,138.4,138.54,138.4,138.44,24500.0,111.9142,112.0274,111.9142,111.9465,24500.0
2014-12-16 13:05:00,138.44,138.5,138.2,138.25,13700.0,111.9465,111.995,111.7524,111.7929,13700.0
2014-12-16 13:10:00,138.22,138.25,137.95,138.12,52900.0,111.7686,111.7929,111.5503,111.6878,52900.0
2014-12-16 13:15:00,138.14,138.26,137.81,137.82,19300.0,111.7039,111.801,111.4371,111.4452,19300.0
2014-12-16 13:20:00,137.81,137.92,137.75,137.83,9900.0,111.4371,111.526,111.3886,111.4533,9900.0
2014-12-16 13:25:00,137.79,137.89,137.69,137.88,14500.0,111.4209,111.5018,111.34,111.4937,14500.0
2014-12-16 13:30:00,137.88,138.01,137.69,137.96,17900.0,111.4937,111.5988,111.34,111.5584,17900.0
2014-12-16 13:35:00,138.0,138.22,138.0,138.01,19700.0,111.5907,111.7686,111.5907,111.5988,19700.0
2014-12-16 13:40:00,138.02,138.39,138.02,138.3,17400.0,111.6069,111.9061,111.6069,111.8333,17400.0
2014-12-16 13:45:00,138.31,138.31,138.09,138.25,16500.0,111.8414,111.8414,111.6635,111.7929,16500.0
2014-12-16 13:50:00,138.31,138.58,138.3,138.46,13800.0,111.8414,112.0597,111.8333,111.9627,13800.0
2014-12-16 13:55:00,138.42,138.48,138.29,138.29,5800.0,111.9303,111.9789,111.8252,111.8252,5800.0
2014-12-16 14:00:00,138.27,138.33,138.14,138.2,32200.0,111.8091,111.8576,111.7039,111.7524,32200.0
2014-12-16 14:05:00,138.22,138.53,138.22,138.49,22400.0,111.7686,112.0193,111.7686,111.987,22400.0
2014-12-16 14:10:00,138.49,138.57,138.34,138.41,23700.0,111.987,112.0516,111.8657,111.9223,23700.0
2014-12-16 14:15:00,138.39,138.39,138.08,138.25,11800.0,111.9061,111.9061,111.6554,111.7929,11800.0
2014-12-16 14:20:00,138.28,138.44,138.25,138.28,10000.0,111.8171,111.9465,111.7929,111.8171,10000.0
2014-12-16 14:25:00,138.27,138.43,138.26,138.3,8800.0,111.8091,111.9384,111.801,111.8333,8800.0
2014-12-16 14:30:00,138.3,138.41,138.22,138.23,10700.0,111.8333,111.9223,111.7686,111.7767,10700.0
2014-12-16 14:35:00,138.24,138.32,138.14,138.24,13400.0,111.7848,111.8495,111.7039,111.7848,13400.0
2014-12-16 14:40:00,138.23,138.37,138.2,138.28,7700.0,111.7767,111.8899,111.7524,111.8171,7700.0
2014-12-16 14:45:00,138.27,138.32,138.19,138.2,9700.0,111.8091,111.8495,111.7444,111.7524,9700.0
2014-12-16 14:50:00,138.17,138.17,137.94,138.06,13300.0,111.7282,111.7282,111.5422,111.6392,13300.0
2014-12-16 14:55:00,138.05,138.21,138.01,138.19,14600.0,111.6312,111.7605,111.5988,111.7444,14600.0
2014-12-16 15:00:00,138.14,138.39,138.07,138.3,20300.0,111.7039,111.9061,111.6473,111.8333,20300.0
2014-12-16 15:05:00,138.28,138.34,137.99,138.27,25900.0,111.8171,111.8657,111.5826,111.8091,25900.0
2014-12-16 15:10:00,138.27,138.29,138.08,138.1,11900.0,111.8091,111.8252,111.6554,111.6716,11900.0
2014-12-16 15:15:00,138.09,138.3,138.08,138.28,16700.0,111.6635,111.8333,111.6554,111.8171,16700.0
2014-12-16 15:20:00,138.26,138.27,137.96,137.99,23900.0,111.801,111.8091,111.5584,111.5826,23900.0
2014-12-16 15:25:00,138.02,138.04,137.83,137.92,31300.0,111.6069,111.6231,111.4533,111.526,31300.0
2014-12-16 15:30:00,137.92,138.2,137.91,138.09,33000.0,111.526,111.7524,111.5179,111.6635,33000.0
2014-12-16 15:35:00,138.07,138.08,137.8,137.83,29400.0,111.6473,111.6554,111.429,111.4533,29400.0
2014-12-16 15:40:00,137.84,137.85,137.55,137.65,36500.0,111.4613,111.4694,111.2268,111.3077,36500.0
2014-12-16 15:45:00,137.65,137.94,137.59,137.75,37500.0,111.3077,111.5422,111.2592,111.3886,37500.0
2014-12-16 15:50:00,137.73,137.74,137.47,137.66,66400.0,111.3724,111.3805,111.1622,111.3158,66400.0
2014-12-16 15:55:00,137.64,137.64,137.31,137.31,92800.0,111.2996,111.2996,111.0328,111.0328,92800.0
2014-12-17 09:30:00,137.31,137.97,137.31,137.63,51000.0,111.0328,111.5665,111.0328,111.2915,51000.0
2014-12-17 09:35:00,137.7,138.19,137.7,137.84,23500.0,111.3481,111.7444,111.3481,111.4613,23500.0
2014-12-17 09:40:00,137.76,138.44,137.75,137.95,27200.0,111.3967,111.9465,111.3886,111.5503,27200.0
2014-12-17 09:45:00,137.99,138.01,137.59,137.63,14900.0,111.5826,111.5988,111.2592,111.2915,14900.0
2014-12-17 09:50:00,137.63,137.77,137.6,137.77,31600.0,111.2915,111.4047,111.2673,111.4047,31600.0
2014-12-17 09:55:00,137.71,137.84,137.62,137.82,14600.0,111.3562,111.4613,111.2834,111.4452,14600.0
2014-12-17 10:00:00,137.77,137.88,137.49,137.69,26300.0,111.4047,111.4937,111.1783,111.34,26300.0
2014-12-17 10:05:00,137.68,137.7,137.29,137.39,16200.0,111.332,111.3481,111.0166,111.0975,16200.0
2014-12-17 10:10:00,137.44,137.49,137.19,137.28,31900.0,111.1379,111.1783,110.9357,111.0085,31900.0
2014-12-17 10:15:00,137.33,137.33,136.89,137.15,22900.0,111.0489,111.0489,110.6931,110.9034,22900.0
2014-12-17 10:20:00,137.14,137.33,137.12,137.16,21600.0,110.8953,111.0489,110.8791,110.9115,21600.0
2014-12-17 10:25:00,137.21,137.29,137.11,137.22,12100.0,110.9519,111.0166,110.871,110.96,12100.0
2014-12-17 10:30:00,137.23,137.3,137.12,137.16,13800.0,110.9681,111.0247,110.8791,110.9115,13800.0
2014-12-17 10:35:00,137.14,137.41,137.12,137.38,15900.0,110.8953,111.1136,110.8791,111.0894,15900.0
2014-12-17 10:40:00,137.38,137.4,137.04,137.07,10500.0,111.0894,111.1055,110.8144,110.8387,10500.0
2014-12-17 10:45:00,137.1,137.21,136.93,137.13,52500.0,110.863,110.9519,110.7255,110.8872,52500.0
2014-12-17 10:50:00,137.14,137.3,137.0,137.05,16500.0,110.8953,111.0247,110.7821,110.8225,16500.0
2014-12-17 10:55:00,137.06,137.08,136.79,136.79,12000.0,110.8306,110.8468,110.6123,110.6123,12000.0
2014-12-17 11:00:00,136.78,137.13,136.78,137.13,12500.0,110.6042,110.8872,110.6042,110.8872,12500.0
2014-12-17 11:05:00,137.11,137.12,136.96,136.96,10200.0,110.871,110.8791,110.7497,110.7497,10200.0
2014-12-17 11:10:00,136.98,137.08,136.96,137.07,9500.0,110.7659,110.8468,110.7497,110.8387,9500.0
2014-12-17 11:15:00,137.07,137.32,137.03,137.23,12100.0,110.8387,111.0409,110.8064,110.9681,12100.0
2014-12-17 11:20:00,137.26,137.74,137.17,137.69,18300.0,110.9923,111.3805,110.9196,111.34,18300.0
2014-12-17 11:25:00,137.7,137.76,137.6,137.76,13700.0,111.3481,111.3967,111.2673,111.3967,13700.0
2014-12-17 11:30:00,137.75,137.86,137.48,137.48,29500.0,111.3886,111.4775,111.1702,111.1702,29500.0
2014-12-17 11:35:00,137.55,137.94,137.54,137.87,10800.0,111.2268,111.5422,111.2188,111.4856,10800.0
2014-12-17 11:40:00,137.87,138.08,137.86,138.02,11700.0,111.4856,111.6554,111.4775,111.6069,11700.0
2014-12-17 11:45:00,138.02,138.18,137.96,138.1,16600.0,111.6069,111.7363,111.5584,111.6716,16600.0
2014-12-17 11:50:00,138.13,138.13,137.96,138.05,8900.0,111.6958,111.6958,111.5584,111.6312,8900.0
2014-12-17 11:55:00,138.04,138.29,137.97,138.19,15700.0,111.6231,111.8252,111.5665,111.7444,15700.0
2014-12-17 12:00:00,138.16,138.29,138.08,138.22,16300.0,111.7201,111.8252,111.6554,111.7686,16300.0
2014-12-17 12:05:00,138.21,138.27,138.04,138.23,15500.0,111.7605,111.8091,111.6231,111.7767,15500.0
2014-12-17 12:10:00,138.26,138.26,137.94,138.0,15000.0,111.801,111.801,111.5422,111.5907,15000.0
2014-12-17 12:15:00,137.94,138.06,137.83,137.86,9300.0,111.5422,111.6392,111.4533,111.4775,9300.0
2014-12-17 12:20:00,137.89,137.9,137.68,137.74,9700.0,111.5018,111.5099,111.332,111.3805,9700.0
2014-12-17 12:25:00,137.7,137.7,137.48,137.48,20700.0,111.3481,111.3481,111.1702,111.1702,20700.0
2014-12-17 12:30:00,137.47,137.86,137.47,137.78,9900.0,111.1622,111.4775,111.1622,111.4128,9900.0
2014-12-17 12:35:00,137.76,137.77,137.6,137.62,7400.0,111.3967,111.4047,111.2673,111.2834,7400.0
2014-12-17 12:40:00,137.57,137.63,137.52,137.58,8800.0,111.243,111.2915,111.2026,111.2511,8800.0
2014-12-17 12:45:00,137.58,137.59,137.39,137.55,12200.0,111.2511,111.2592,111.0975,111.2268,12200.0
2014-12-17 12:50:00,137.54,137.71,137.54,137.63,6400.0,111.2188,111.3562,111.2188,111.2915,6400.0
2014-12-17 12:55:00,137.62,137.95,137.62,137.93,11600.0,111.2834,111.5503,111.2834,111.5341,11600.0
2014-12-17 13:00:00,137.92,138.02,137.82,137.82,8100.0,111.526,111.6069,111.4452,111.4452,8100.0
2014-12-17 13:05:00,137.9,138.0,137.87,137.91,6400.0,111.5099,111.5907,111.4856,111.5179,6400.0
2014-12-17 13:10:00,137.87,137.95,137.8,137.95,12400.0,111.4856,111.5503,111.429,111.5503,12400.0
2014-12-17 13:15:00,137.95,138.0,137.86,138.0,7500.0,111.5503,111.5907,111.4775,111.5907,7500.0
2014-12-17 13:20:00,137.99,137.99,137.86,137.89,6500.0,111.5826,111.5826,111.4775,111.5018,6500.0
2014-12-17 13:25:00,137.86,137.93,137.78,137.84,7100.0,111.4775,111.5341,111.4128,111.4613,7100.0
2014-12-17 13:30:00,137.85,137.95,137.79,137.95,7400.0,111.4694,111.5503,111.4209,111.5503,7400.0
2014-12-17 13:35:00,137.91,137.96,137.86,137.94,6100.0,111.5179,111.5584,111.4775,111.5422,6100.0
2014-12-17 13:40:00,137.94,138.07,137.93,138.03,8900.0,111.5422,111.6473,111.5341,111.615,8900.0
2014-12-17 13:45:00,138.05,138.06,137.83,137.93,10500.0,111.6312,111.6392,111.4533,111.5341,10500.0
2014-12-17 13:50:00,137.94,138.0,137.82,137.86,11300.0,111.5422,111.5907,111.4452,111.4775,11300.0
2014-12-17 13:55:00,137.86,138.21,137.83,138.21,9300.0,111.4775,111.7605,111.4533,111.7605,9300.0
2014-12-17 14:00:00,138.16,139.16,138.1,138.85,52900.0,111.7201,112.5287,111.6716,112.2781,52900.0
2014-12-17 14:05:00,138.92,139.03,138.67,138.81,39500.0,112.3347,112.4236,112.1325,112.2457,39500.0
2014-12-17 14:10:00,138.74,139.19,138.73,139.05,61500.0,112.1891,112.553,112.181,112.4398,61500.0
2014-12-17 14:15:00,139.04,139.2,138.83,138.99,43400.0,112.4317,112.5611,112.2619,112.3913,43400.0
2014-12-17 14:20:00,138.96,139.0,138.74,138.92,94900.0,112.367,112.3994,112.1891,112.3347,94900.0
2014-12-17 14:25:00,138.91,139.19,138.84,139.09,70900.0,112.3266,112.553,112.27,112.4721,70900.0
2014-12-17 14:30:00,139.1,139.21,138.77,139.01,68700.0,112.4802,112.5692,112.2134,112.4074,68700.0
2014-12-17 14:35:00,139.06,139.45,139.02,139.35,48100.0,112.4479,112.7632,112.4155,112.6824,48100.0
2014-12-17 14:40:00,139.29,139.3,138.61,138.77,64500.0,112.6339,112.6419,112.084,112.2134,64500.0
2014-12-17 14:45:00,138.78,138.85,138.47,138.71,31200.0,112.2215,112.2781,111.9708,112.1648,31200.0
2014-12-17 14:50:00,138.7,139.06,138.57,139.0,23500.0,112.1568,112.4479,112.0516,112.3994,23500.0
2014-12-17 14:55:00,139.01,139.05,138.61,138.75,17900.0,112.4074,112.4398,112.084,112.1972,17900.0
2014-12-17 15:00:00,138.78,138.78,138.25,138.52,38500.0,112.2215,112.2215,111.7929,112.0112,38500.0
2014-12-17 15:05:00,138.49,138.67,138.41,138.46,18000.0,111.987,112.1325,111.9223,111.9627,18000.0
2014-12-17 15:10:00,138.46,138.78,138.4,138.75,20300.0,111.9627,112.2215,111.9142,112.1972,20300.0
2014-12-17 15:15:00,138.78,138.98,138.62,138.95,23000.0,112.2215,112.3832,112.0921,112.3589,23000.0
2014-12-17 15:20:00,138.98,139.04,138.82,138.99,16800.0,112.3832,112.4317,112.2538,112.3913,16800.0
2014-12-17 15:25:00,138.94,139.38,138.77,139.35,21000.0,112.3508,112.7066,112.2134,112.6824,21000.0
2014-12-17 15:30:00,139.34,139.45,139.14,139.32,23400.0,112.6743,112.7632,112.5126,112.6581,23400.0
2014-12-17 15:35:00,139.3,139.4,139.14,139.39,42100.0,112.6419,112.7228,112.5126,112.7147,42100.0
2014-12-17 15:40:00,139.38,139.54,139.36,139.4,36000.0,112.7066,112.836,112.6905,112.7228,36000.0
2014-12-17 15:45:00,139.41,139.55,139.32,139.45,39900.0,112.7309,112.8441,112.6581,112.7632,39900.0
2014-12-17 15:50:00,139.48,139.62,139.18,139.26,74300.0,112.7875,112.9007,112.5449,112.6096,74300.0
2014-12-17 15:55:00,139.25,139.37,139.21,139.33,85200.0,112.6015,112.6985,112.5692,112.6662,85200.0
2014-12-18 09:30:00,140.18,140.53,139.29,139.31,88700.0,113.3535,113.6366,112.6339,112.65,88700.0
2014-12-18 09:35:00,139.34,140.0,139.32,139.85,36600.0,112.6743,113.208,112.6581,113.0867,36600.0
2014-12-18 09:40:00,139.78,140.04,139.74,139.88,22900.0,113.0301,113.2403,112.9977,113.1109,22900.0
2014-12-18 09:45:00,139.83,139.97,139.54,139.66,22000.0,113.0705,113.1837,112.836,112.933,22000.0
2014-12-18 09:50:00,139.6,139.76,139.47,139.71,16000.0,112.8845,113.0139,112.7794,112.9735,16000.0
2014-12-18 09:55:00,139.67,140.06,139.58,140.06,18900.0,112.9411,113.2565,112.8684,113.2565,18900.0
2014-12-18 10:00:00,140.1,140.24,139.79,139.87,83700.0,113.2888,113.4021,113.0382,113.1029,83700.0
2014-12-18 10:05:00,139.84,140.08,139.69,140.07,33100.0,113.0786,113.2727,112.9573,113.2646,33100.0
2014-12-18 10:10:00,140.07,140.21,139.91,140.2,31000.0,113.2646,113.3778,113.1352,113.3697,31000.0
2014-12-18 10:15:00,140.22,140.25,140.06,140.07,55300.0,113.3859,113.4101,113.2565,113.2646,55300.0
2014-12-18 10:20:00,140.09,140.44,140.09,140.41,33000.0,113.2808,113.5638,113.2808,113.5395,33000.0
2014-12-18 10:25:00,140.44,140.44,140.28,140.34,22400.0,113.5638,113.5638,113.4344,113.4829,22400.0
2014-12-18 10:30:00,140.33,140.61,140.32,140.61,37300.0,113.4748,113.7012,113.4667,113.7012,37300.0
2014-12-18 10:35:00,140.58,140.73,140.57,140.71,47300.0,113.677,113.7983,113.6689,113.7821,47300.0
2014-12-18 10:40:00,140.71,140.72,140.57,140.68,31100.0,113.7821,113.7902,113.6689,113.7578,31100.0
2014-12-18 10:45:00,140.64,140.77,140.48,140.6,55500.0,113.7255,113.8306,113.5961,113.6932,55500.0
2014-12-18 10:50:00,140.56,140.58,140.48,140.5,15600.0,113.6608,113.677,113.5961,113.6123,15600.0
2014-12-18 10:55:00,140.51,140.59,140.48,140.54,21500.0,113.6204,113.6851,113.5961,113.6446,21500.0
2014-12-18 11:00:00,140.49,140.52,140.25,140.37,29300.0,113.6042,113.6285,113.4101,113.5072,29300.0
2014-12-18 11:05:00,140.34,140.35,139.95,139.98,18900.0,113.4829,113.491,113.1675,113.1918,18900.0
2014-12-18 11:10:00,139.99,140.0,139.79,139.85,11900.0,113.1999,113.208,113.0382,113.0867,11900.0
2014-12-18 11:15:00,139.84,140.02,139.82,139.98,22400.0,113.0786,113.2242,113.0624,113.1918,22400.0
2014-12-18 11:20:00,139.99,140.19,139.96,140.16,14100.0,113.1999,113.3616,113.1756,113.3374,14100.0
2014-12-18 11:25:00,140.14,140.47,140.14,140.21,24600.0,113.3212,113.588,113.3212,113.3778,24600.0
2014-12-18 11:30:00,140.22,140.28,140.14,140.24,14500.0,113.3859,113.4344,113.3212,113.4021,14500.0
2014-12-18 11:35:00,140.24,140.26,140.13,140.21,13200.0,113.4021,113.4182,113.3131,113.3778,13200.0
2014-12-18 11:40:00,140.18,140.45,140.16,140.45,16900.0,113.3535,113.5719,113.3374,113.5719,16900.0
2014-12-18 11:45:00,140.42,140.46,140.33,140.44,11300.0,113.5476,113.5799,113.4748,113.5638,11300.0
2014-12-18 11:50:00,140.46,140.64,140.42,140.64,22400.0,113.5799,113.7255,113.5476,113.7255,22400.0
2014-12-18 11:55:00,140.65,140.79,140.57,140.78,14300.0,113.7336,113.8468,113.6689,113.8387,14300.0
2014-12-18 12:00:00,140.78,140.89,140.72,140.73,13900.0,113.8387,113.9277,113.7902,113.7983,13900.0
2014-12-18 12:05:00,140.77,140.95,140.69,140.79,15100.0,113.8306,113.9762,113.7659,113.8468,15100.0
2014-12-18 12:10:00,140.75,140.85,140.59,140.76,9900.0,113.8145,113.8953,113.6851,113.8225,9900.0
2014-12-18 12:15:00,140.78,140.86,140.74,140.75,7700.0,113.8387,113.9034,113.8064,113.8145,7700.0
2014-12-18 12:20:00,140.75,140.76,140.56,140.59,6400.0,113.8145,113.8225,113.6608,113.6851,6400.0
2014-12-18 12:25:00,140.61,140.7,140.61,140.63,7700.0,113.7012,113.774,113.7012,113.7174,7700.0
2014-12-18 12:30:00,140.63,140.86,140.62,140.84,15400.0,113.7174,113.9034,113.7093,113.8872,15400.0
2014-12-18 12:35:00,140.86,140.98,140.84,140.93,16000.0,113.9034,114.0004,113.8872,113.96,16000.0
2014-12-18 12:40:00,140.93,140.97,140.91,140.96,8200.0,113.96,113.9923,113.9438,113.9843,8200.0
2014-12-18 12:45:00,140.92,141.17,140.9,141.15,30000.0,113.9519,114.1541,113.9357,114.1379,30000.0
2014-12-18 12:50:00,141.13,141.24,141.13,141.16,12800.0,114.1217,114.2107,114.1217,114.146,12800.0
2014-12-18 12:55:00,141.18,141.28,141.15,141.26,19000.0,114.1622,114.243,114.1379,114.2269,19000.0
2014-12-18 13:00:00,141.25,141.3,141.17,141.29,16100.0,114.2188,114.2592,114.1541,114.2511,16100.0
2014-12-18 13:05:00,141.3,141.3,140.97,141.01,65000.0,114.2592,114.2592,113.9923,114.0247,65000.0
2014-12-18 13:10:00,141.03,141.04,140.6,140.6,42300.0,114.0409,114.049,113.6932,113.6932,42300.0
2014-12-18 13:15:00,140.65,140.79,140.65,140.79,9300.0,113.7336,113.8468,113.7336,113.8468,9300.0
2014-12-18 13:20:00,140.8,141.0,140.8,140.96,12700.0,113.8549,114.0166,113.8549,113.9843,12700.0
2014-12-18 13:25:00,140.97,141.12,140.9,141.08,29800.0,113.9923,114.1136,113.9357,114.0813,29800.0
2014-12-18 13:30:00,141.04,141.04,140.89,140.92,24400.0,114.049,114.049,113.9277,113.9519,24400.0
2014-12-18 13:35:00,140.92,141.01,140.88,140.95,12800.0,113.9519,114.0247,113.9196,113.9762,12800.0
2014-12-18 13:40:00,140.95,141.0,140.87,140.89,13900.0,113.9762,114.0166,113.9115,113.9277,13900.0
2014-12-18 13:45:00,140.91,140.99,140.86,140.93,8000.0,113.9438,114.0085,113.9034,113.96,8000.0
2014-12-18 13:50:00,140.97,140.97,140.82,140.89,15900.0,113.9923,113.9923,113.8711,113.9277,15900.0
2014-12-18 13:55:00,140.9,140.94,140.86,140.89,13700.0,113.9357,113.9681,113.9034,113.9277,13700.0
2014-12-18 14:00:00,140.9,140.94,140.7,140.78,12900.0,113.9357,113.9681,113.774,113.8387,12900.0
2014-12-18 14:05:00,140.77,140.82,140.72,140.76,9500.0,113.8306,113.8711,113.7902,113.8225,9500.0
2014-12-18 14:10:00,140.76,140.95,140.75,140.89,14200.0,113.8225,113.9762,113.8145,113.9277,14200.0
2014-12-18 14:15:00,140.88,141.08,140.88,141.02,24700.0,113.9196,114.0813,113.9196,114.0328,24700.0
2014-12-18 14:20:00,141.0,141.22,140.96,141.11,38600.0,114.0166,114.1945,113.9843,114.1056,38600.0
2014-12-18 14:25:00,141.12,141.12,141.0,141.02,24400.0,114.1136,114.1136,114.0166,114.0328,24400.0
2014-12-18 14:30:00,141.03,141.06,140.93,141.06,14600.0,114.0409,114.0651,113.96,114.0651,14600.0
2014-12-18 14:35:00,141.03,141.17,140.92,141.11,21200.0,114.0409,114.1541,113.9519,114.1056,21200.0
2014-12-18 14:40:00,141.08,141.16,141.05,141.16,12300.0,114.0813,114.146,114.057,114.146,12300.0
2014-12-18 14:45:00,141.16,141.18,140.92,140.94,14500.0,114.146,114.1622,113.9519,113.9681,14500.0
2014-12-18 14:50:00,140.94,141.12,140.93,141.07,13700.0,113.9681,114.1136,113.96,114.0732,13700.0
2014-12-18 14:55:00,141.05,141.1,140.89,140.95,12000.0,114.057,114.0975,113.9277,113.9762,12000.0
2014-12-18 15:00:00,140.95,141.02,140.86,140.95,22400.0,113.9762,114.0328,113.9034,113.9762,22400.0
2014-12-18 15:05:00,140.96,141.14,140.93,140.98,28000.0,113.9843,114.1298,113.96,114.0004,28000.0
2014-12-18 15:10:00,140.97,141.11,140.94,141.09,18500.0,113.9923,114.1056,113.9681,114.0894,18500.0
2014-12-18 15:15:00,141.11,141.12,141.0,141.07,20300.0,114.1056,114.1136,114.0166,114.0732,20300.0
2014-12-18 15:20:00,141.07,141.11,140.96,141.0,19300.0,114.0732,114.1056,113.9843,114.0166,19300.0
2014-12-18 15:25:00,140.98,141.14,140.91,141.05,22300.0,114.0004,114.1298,113.9438,114.057,22300.0
2014-12-18 15:30:00,141.08,141.19,140.98,140.99,31900.0,114.0813,114.1702,114.0004,114.0085,31900.0
2014-12-18 15:35:00,140.99,141.18,140.98,141.13,25100.0,114.0085,114.1622,114.0004,114.1217,25100.0
2014-12-18 15:40:00,141.14,141.28,141.1,141.16,26000.0,114.1298,114.243,114.0975,114.146,26000.0
2014-12-18 15:45:00,141.16,141.33,141.14,141.32,33900.0,114.146,114.2835,114.1298,114.2754,33900.0
2014-12-18 15:50:00,141.35,141.45,141.33,141.41,57700.0,114.2996,114.3805,114.2835,114.3481,57700.0
2014-12-18 15:55:00,141.38,141.55,141.36,141.55,110400.0,114.3239,114.4614,114.3077,114.4614,110400.0
2014-12-19 09:30:00,141.82,142.0,141.33,141.76,998800.0,114.6797,114.8252,114.2835,114.6312,998800.0
2014-12-19 09:35:00,141.78,142.43,141.76,142.21,25500.0,114.6473,115.1729,114.6312,114.995,25500.0
2014-12-19 09:40:00,142.13,142.27,141.5,141.52,28100.0,114.9304,115.0436,114.4209,114.4371,28100.0
2014-12-19 09:45:00,141.5,141.69,141.47,141.61,26900.0,114.4209,114.5746,114.3967,114.5099,26900.0
2014-12-19 09:50:00,141.61,141.61,141.45,141.56,30800.0,114.5099,114.5099,114.3805,114.4694,30800.0
2014-12-19 09:55:00,141.48,141.7,141.36,141.64,21300.0,114.4048,114.5826,114.3077,114.5341,21300.0
2014-12-19 10:00:00,141.67,142.16,141.63,142.12,20600.0,114.5584,114.9546,114.526,114.9223,20600.0
2014-12-19 10:05:00,142.12,142.27,142.0,142.08,20100.0,114.9223,115.0436,114.8252,114.8899,20100.0
2014-12-19 10:10:00,142.12,142.25,142.05,142.14,13900.0,114.9223,115.0274,114.8657,114.9384,13900.0
2014-12-19 10:15:00,142.13,142.19,142.04,142.13,13700.0,114.9304,114.9789,114.8576,114.9304,13700.0
2014-12-19 10:20:00,142.13,142.16,142.04,142.1,17600.0,114.9304,114.9546,114.8576,114.9061,17600.0
2014-12-19 10:25:00,142.09,142.25,142.0,142.23,24800.0,114.898,115.0274,114.8252,115.0112,24800.0
2014-12-19 10:30:00,142.2,142.24,142.07,142.14,13100.0,114.987,115.0193,114.8818,114.9384,13100.0
2014-12-19 10:35:00,142.15,142.15,142.0,142.11,13500.0,114.9465,114.9465,114.8252,114.9142,13500.0
2014-12-19 10:40:00,142.14,142.3,142.12,142.19,21700.0,114.9384,115.0678,114.9223,114.9789,21700.0
2014-12-19 10:45:00,142.19,142.27,142.03,142.03,17400.0,114.9789,115.0436,114.8495,114.8495,17400.0
2014-12-19 10:50:00,142.04,142.16,142.01,142.16,19000.0,114.8576,114.9546,114.8333,114.9546,19000.0
2014-12-19 10:55:00,142.15,142.29,142.15,142.26,15900.0,114.9465,115.0597,114.9465,115.0355,15900.0
2014-12-19 11:00:00,142.31,142.31,142.0,142.08,23700.0,115.0759,115.0759,114.8252,114.8899,23700.0
2014-12-19 11:05:00,142.08,142.11,142.01,142.03,15700.0,114.8899,114.9142,114.8333,114.8495,15700.0
2014-12-19 11:10:00,142.0,142.18,141.99,142.16,11000.0,114.8252,114.9708,114.8172,114.9546,11000.0
2014-12-19 11:15:00,142.18,142.37,142.06,142.19,16500.0,114.9708,115.1244,114.8738,114.9789,16500.0
2014-12-19 11:20:00,142.16,142.29,142.06,142.29,8100.0,114.9546,115.0597,114.8738,115.0597,8100.0
2014-12-19 11:25:00,142.23,142.5,142.17,142.33,15100.0,115.0112,115.2296,114.9627,115.0921,15100.0
2014-12-19 11:30:00,142.34,142.49,142.26,142.45,16700.0,115.1002,115.2215,115.0355,115.1891,16700.0
2014-12-19 11:35:00,142.47,142.5,142.31,142.4,21300.0,115.2053,115.2296,115.0759,115.1487,21300.0
2014-12-19 11:40:00,142.41,142.46,142.33,142.46,13400.0,115.1568,115.1972,115.0921,115.1972,13400.0
2014-12-19 11:45:00,142.41,142.46,142.33,142.33,14500.0,115.1568,115.1972,115.0921,115.0921,14500.0
2014-12-19 11:50:00,142.33,142.34,142.23,142.28,8800.0,115.0921,115.1002,115.0112,115.0517,8800.0
2014-12-19 11:55:00,142.26,142.3,142.1,142.1,12600.0,115.0355,115.0678,114.9061,114.9061,12600.0
2014-12-19 12:00:00,142.09,142.15,142.0,142.15,7400.0,114.898,114.9465,114.8252,114.9465,7400.0
2014-12-19 12:05:00,142.17,142.17,141.95,141.96,7800.0,114.9627,114.9627,114.7848,114.7929,7800.0
2014-12-19 12:10:00,141.95,142.06,141.89,141.93,10100.0,114.7848,114.8738,114.7363,114.7686,10100.0
2014-12-19 12:15:00,141.93,142.0,141.88,141.9,14700.0,114.7686,114.8252,114.7282,114.7444,14700.0
2014-12-19 12:20:00,141.9,141.98,141.89,141.93,24400.0,114.7444,114.8091,114.7363,114.7686,24400.0
2014-12-19 12:25:00,141.93,142.12,141.92,142.09,14500.0,114.7686,114.9223,114.7605,114.898,14500.0
2014-12-19 12:30:00,142.06,142.16,141.96,142.13,13300.0,114.8738,114.9546,114.7929,114.9304,13300.0
2014-12-19 12:35:00,142.14,142.23,142.1,142.21,14500.0,114.9384,115.0112,114.9061,114.995,14500.0
2014-12-19 12:40:00,142.21,142.24,142.14,142.19,10600.0,114.995,115.0193,114.9384,114.9789,10600.0
2014-12-19 12:45:00,142.22,142.3,142.17,142.26,9700.0,115.0031,115.0678,114.9627,115.0355,9700.0
2014-12-19 12:50:00,142.24,142.35,142.24,142.3,10500.0,115.0193,115.1083,115.0193,115.0678,10500.0
2014-12-19 12:55:00,142.28,142.28,142.0,142.03,14700.0,115.0517,115.0517,114.8252,114.8495,14700.0
2014-12-19 13:00:00,142.06,142.06,141.86,141.86,9700.0,114.8738,114.8738,114.712,114.712,9700.0
2014-12-19 13:05:00,141.85,141.86,141.77,141.81,7500.0,114.7039,114.712,114.6393,114.6716,7500.0
2014-12-19 13:10:00,141.78,141.8,141.7,141.7,5100.0,114.6473,114.6635,114.5826,114.5826,5100.0
2014-12-19 13:15:00,141.72,141.89,141.72,141.87,10400.0,114.5988,114.7363,114.5988,114.7201,10400.0
2014-12-19 13:20:00,141.9,141.97,141.83,141.86,8200.0,114.7444,114.801,114.6878,114.712,8200.0
2014-12-19 13:25:00,141.87,142.06,141.86,141.97,10800.0,114.7201,114.8738,114.712,114.801,10800.0
2014-12-19 13:30:00,141.97,142.06,141.95,141.97,12900.0,114.801,114.8738,114.7848,114.801,12900.0
2014-12-19 13:35:00,141.98,141.99,141.77,141.77,17600.0,114.8091,114.8172,114.6393,114.6393,17600.0
2014-12-19 13:40:00,141.77,141.85,141.74,141.84,8700.0,114.6393,114.7039,114.615,114.6959,8700.0
2014-12-19 13:45:00,141.84,141.86,141.8,141.83,7100.0,114.6959,114.712,114.6635,114.6878,7100.0
2014-12-19 13:50:00,141.82,141.87,141.74,141.85,8800.0,114.6797,114.7201,114.615,114.7039,8800.0
2014-12-19 13:55:00,141.85,141.88,141.75,141.88,7500.0,114.7039,114.7282,114.6231,114.7282,7500.0
2014-12-19 14:00:00,141.91,141.99,141.9,141.92,14200.0,114.7525,114.8172,114.7444,114.7605,14200.0
2014-12-19 14:05:00,141.92,142.15,141.9,142.15,13000.0,114.7605,114.9465,114.7444,114.9465,13000.0
2014-12-19 14:10:00,142.16,142.2,142.11,142.11,15200.0,114.9546,114.987,114.9142,114.9142,15200.0
2014-12-19 14:15:00,142.09,142.1,141.99,142.01,8300.0,114.898,114.9061,114.8172,114.8333,8300.0
2014-12-19 14:20:00,141.98,142.0,141.92,141.92,9200.0,114.8091,114.8252,114.7605,114.7605,9200.0
2014-12-19 14:25:00,141.93,142.01,141.92,141.99,11600.0,114.7686,114.8333,114.7605,114.8172,11600.0
2014-12-19 14:30:00,141.98,142.0,141.9,141.9,12700.0,114.8091,114.8252,114.7444,114.7444,12700.0
2014-12-19 14:35:00,141.89,141.91,141.81,141.82,6700.0,114.7363,114.7525,114.6716,114.6797,6700.0
2014-12-19 14:40:00,141.82,141.87,141.76,141.76,10400.0,114.6797,114.7201,114.6312,114.6312,10400.0
2014-12-19 14:45:00,141.77,141.99,141.77,141.95,12400.0,114.6393,114.8172,114.6393,114.7848,12400.0
2014-12-19 14:50:00,141.99,142.2,141.99,142.2,10800.0,114.8172,114.987,114.8172,114.987,10800.0
2014-12-19 14:55:00,142.2,142.25,142.16,142.2,9600.0,114.987,115.0274,114.9546,114.987,9600.0
2014-12-19 15:00:00,142.19,142.23,142.11,142.11,12600.0,114.9789,115.0112,114.9142,114.9142,12600.0
2014-12-19 15:05:00,142.12,142.21,142.02,142.2,21700.0,114.9223,114.995,114.8414,114.987,21700.0
2014-12-19 15:10:00,142.19,142.3,142.04,142.2,34200.0,114.9789,115.0678,114.8576,114.987,34200.0
2014-12-19 15:15:00,142.21,142.24,142.06,142.2,31400.0,114.995,115.0193,114.8738,114.987,31400.0
2014-12-19 15:20:00,142.18,142.25,142.12,142.2,23400.0,114.9708,115.0274,114.9223,114.987,23400.0
2014-12-19 15:25:00,142.22,142.27,142.12,142.27,17900.0,115.0031,115.0436,114.9223,115.0436,17900.0
2014-12-19 15:30:00,142.25,142.38,142.21,142.31,34800.0,115.0274,115.1325,114.995,115.0759,34800.0
2014-12-19 15:35:00,142.32,142.43,142.3,142.38,21800.0,115.084,115.1729,115.0678,115.1325,21800.0
2014-12-19 15:40:00,142.4,142.46,142.06,142.06,38800.0,115.1487,115.1972,114.8738,114.8738,38800.0
2014-12-19 15:45:00,142.08,142.1,141.94,141.97,35300.0,114.8899,114.9061,114.7767,114.801,35300.0
2014-12-19 15:50:00,141.94,142.01,141.81,141.85,62800.0,114.7767,114.8333,114.6716,114.7039,62800.0
2014-12-19 15:55:00,141.84,141.99,141.75,141.81,105700.0,114.6959,114.8172,114.6231,114.6716,105700.0
2014-12-22 09:30:00,142.19,143.24,141.85,142.96,59300.0,114.9789,115.8279,114.7039,115.6015,59300.0
2014-12-22 09:35:00,142.99,143.15,142.72,142.8,13700.0,115.6258,115.7552,115.4074,115.4721,13700.0
2014-12-22 09:40:00,142.81,142.82,142.44,142.58,25600.0,115.4802,115.4883,115.181,115.2942,25600.0
2014-12-22 09:45:00,142.6,142.67,142.31,142.42,9800.0,115.3104,115.367,115.0759,115.1649,9800.0
2014-12-22 09:50:00,142.42,142.49,142.17,142.17,20000.0,115.1649,115.2215,114.9627,114.9627,20000.0
2014-12-22 09:55:00,142.15,142.21,142.0,142.13,13100.0,114.9465,114.995,114.8252,114.9304,13100.0
2014-12-22 10:00:00,142.15,142.28,141.94,141.96,18300.0,114.9465,115.0517,114.7767,114.7929,18300.0
2014-12-22 10:05:00,141.98,142.22,141.95,142.18,21000.0,114.8091,115.0031,114.7848,114.9708,21000.0
2014-12-22 10:10:00,142.23,142.6,142.23,142.56,8700.0,115.0112,115.3104,115.0112,115.2781,8700.0
2014-12-22 10:15:00,142.51,142.6,142.51,142.52,9100.0,115.2376,115.3104,115.2376,115.2457,9100.0
2014-12-22 10:20:00,142.56,142.61,142.39,142.46,10900.0,115.2781,115.3185,115.1406,115.1972,10900.0
2014-12-22 10:25:00,142.5,142.65,142.46,142.57,11000.0,115.2296,115.3508,115.1972,115.2862,11000.0
2014-12-22 10:30:00,142.52,142.63,142.4,142.4,5800.0,115.2457,115.3347,115.1487,115.1487,5800.0
2014-12-22 10:35:00,142.43,142.45,142.1,142.1,11000.0,115.1729,115.1891,114.9061,114.9061,11000.0
2014-12-22 10:40:00,142.13,142.26,142.01,142.11,12900.0,114.9304,115.0355,114.8333,114.9142,12900.0
2014-12-22 10:45:00,142.1,142.13,141.9,142.07,18400.0,114.9061,114.9304,114.7444,114.8818,18400.0
2014-12-22 10:50:00,142.11,142.49,142.11,142.4,11300.0,114.9142,115.2215,114.9142,115.1487,11300.0
2014-12-22 10:55:00,142.37,142.38,142.24,142.26,5300.0,115.1244,115.1325,115.0193,115.0355,5300.0
2014-12-22 11:00:00,142.27,142.28,142.05,142.12,8300.0,115.0436,115.0517,114.8657,114.9223,8300.0
2014-12-22 11:05:00,142.13,142.22,142.06,142.18,7800.0,114.9304,115.0031,114.8738,114.9708,7800.0
2014-12-22 11:10:00,142.18,142.31,142.18,142.25,5100.0,114.9708,115.0759,114.9708,115.0274,5100.0
2014-12-22 11:15:00,142.25,142.47,142.23,142.46,20100.0,115.0274,115.2053,115.0112,115.1972,20100.0
2014-12-22 11:20:00,142.45,142.53,142.4,142.46,9200.0,115.1891,115.2538,115.1487,115.1972,9200.0
2014-12-22 11:25:00,142.49,142.84,142.45,142.78,28700.0,115.2215,115.5045,115.1891,115.456,28700.0
2014-12-22 11:30:00,142.85,142.95,142.78,142.83,7400.0,115.5126,115.5934,115.456,115.4964,7400.0
2014-12-22 11:35:00,142.83,142.95,142.82,142.91,10000.0,115.4964,115.5934,115.4883,115.5611,10000.0
2014-12-22 11:40:00,142.89,142.9,142.76,142.77,8900.0,115.5449,115.553,115.4398,115.4479,8900.0
2014-12-22 11:45:00,142.78,142.79,142.49,142.51,6800.0,115.456,115.4641,115.2215,115.2376,6800.0
2014-12-22 11:50:00,142.51,142.61,142.42,142.57,8100.0,115.2376,115.3185,115.1649,115.2862,8100.0
2014-12-22 11:55:00,142.6,142.79,142.48,142.79,20200.0,115.3104,115.4641,115.2134,115.4641,20200.0
2014-12-22 12:00:00,142.73,142.96,142.73,142.96,15300.0,115.4155,115.6015,115.4155,115.6015,15300.0
2014-12-22 12:05:00,142.96,143.13,142.93,143.11,15900.0,115.6015,115.739,115.5773,115.7228,15900.0
2014-12-22 12:10:00,143.12,143.2,143.11,143.11,14600.0,115.7309,115.7956,115.7228,115.7228,14600.0
2014-12-22 12:15:00,143.12,143.17,143.07,143.13,11000.0,115.7309,115.7713,115.6905,115.739,11000.0
2014-12-22 12:20:00,143.13,143.13,143.0,143.04,6900.0,115.739,115.739,115.6339,115.6662,6900.0
2014-12-22 12:25:00,143.06,143.08,143.01,143.04,4500.0,115.6824,115.6986,115.642,115.6662,4500.0
2014-12-22 12:30:00,143.04,143.14,143.03,143.09,9100.0,115.6662,115.7471,115.6581,115.7066,9100.0
2014-12-22 12:35:00,143.05,143.08,142.92,142.97,17000.0,115.6743,115.6986,115.5692,115.6096,17000.0
2014-12-22 12:40:00,142.97,143.02,142.92,143.0,7000.0,115.6096,115.65,115.5692,115.6339,7000.0
2014-12-22 12:45:00,142.99,143.02,142.92,142.98,9500.0,115.6258,115.65,115.5692,115.6177,9500.0
2014-12-22 12:50:00,142.97,143.04,142.89,143.03,23000.0,115.6096,115.6662,115.5449,115.6581,23000.0
2014-12-22 12:55:00,143.05,143.14,143.02,143.11,7600.0,115.6743,115.7471,115.65,115.7228,7600.0
2014-12-22 13:00:00,143.11,143.12,143.01,143.01,7300.0,115.7228,115.7309,115.642,115.642,7300.0
2014-12-22 13:05:00,143.04,143.14,143.01,143.07,7800.0,115.6662,115.7471,115.642,115.6905,7800.0
2014-12-22 13:10:00,143.08,143.25,143.08,143.19,16600.0,115.6986,115.836,115.6986,115.7875,16600.0
2014-12-22 13:15:00,143.17,143.17,143.03,143.14,39400.0,115.7713,115.7713,115.6581,115.7471,39400.0
2014-12-22 13:20:00,143.12,143.22,143.1,143.21,13000.0,115.7309,115.8118,115.7147,115.8037,13000.0
2014-12-22 13:25:00,143.15,143.27,143.13,143.24,15900.0,115.7552,115.8522,115.739,115.8279,15900.0
2014-12-22 13:30:00,143.23,143.25,143.14,143.23,15500.0,115.8198,115.836,115.7471,115.8198,15500.0
2014-12-22 13:35:00,143.2,143.2,143.05,143.07,16300.0,115.7956,115.7956,115.6743,115.6905,16300.0
2014-12-22 13:40:00,143.07,143.12,142.9,143.05,18100.0,115.6905,115.7309,115.553,115.6743,18100.0
2014-12-22 13:45:00,143.08,143.22,142.96,142.97,15100.0,115.6986,115.8118,115.6015,115.6096,15100.0
2014-12-22 13:50:00,142.95,143.11,142.92,142.92,7000.0,115.5934,115.7228,115.5692,115.5692,7000.0
2014-12-22 13:55:00,142.87,143.01,142.87,142.97,5500.0,115.5287,115.642,115.5287,115.6096,5500.0
2014-12-22 14:00:00,142.96,142.98,142.81,142.87,6000.0,115.6015,115.6177,115.4802,115.5287,6000.0
2014-12-22 14:05:00,142.89,142.99,142.82,142.89,8100.0,115.5449,115.6258,115.4883,115.5449,8100.0
2014-12-22 14:10:00,142.89,142.96,142.88,142.93,10000.0,115.5449,115.6015,115.5368,115.5773,10000.0
2014-12-22 14:15:00,142.95,143.03,142.85,142.85,8000.0,115.5934,115.6581,115.5126,115.5126,8000.0
2014-12-22 14:20:00,142.89,142.96,142.83,142.83,7000.0,115.5449,115.6015,115.4964,115.4964,7000.0
2014-12-22 14:25:00,142.84,142.87,142.71,142.76,12400.0,115.5045,115.5287,115.3994,115.4398,12400.0
2014-12-22 14:30:00,142.76,142.88,142.72,142.86,14100.0,115.4398,115.5368,115.4074,115.5207,14100.0
2014-12-22 14:35:00,142.9,142.93,142.74,142.75,8400.0,115.553,115.5773,115.4236,115.4317,8400.0
2014-12-22 14:40:00,142.79,142.89,142.73,142.76,7600.0,115.4641,115.5449,115.4155,115.4398,7600.0
2014-12-22 14:45:00,142.74,142.94,142.7,142.86,10500.0,115.4236,115.5853,115.3913,115.5207,10500.0
2014-12-22 14:50:00,142.85,142.97,142.8,142.8,6900.0,115.5126,115.6096,115.4721,115.4721,6900.0
2014-12-22 14:55:00,142.78,142.92,142.74,142.88,9600.0,115.456,115.5692,115.4236,115.5368,9600.0
2014-12-22 15:00:00,142.89,143.0,142.89,143.0,14800.0,115.5449,115.6339,115.5449,115.6339,14800.0
2014-12-22 15:05:00,143.02,143.04,142.91,142.93,15500.0,115.65,115.6662,115.5611,115.5773,15500.0
2014-12-22 15:10:00,142.94,143.06,142.94,143.04,20500.0,115.5853,115.6824,115.5853,115.6662,20500.0
2014-12-22 15:15:00,143.01,143.11,143.01,143.11,20600.0,115.642,115.7228,115.642,115.7228,20600.0
2014-12-22 15:20:00,143.11,143.23,143.09,143.16,12700.0,115.7228,115.8198,115.7066,115.7632,12700.0
2014-12-22 15:25:00,143.18,143.2,143.13,143.17,13400.0,115.7794,115.7956,115.739,115.7713,13400.0
2014-12-22 15:30:00,143.18,143.22,143.08,143.22,21600.0,115.7794,115.8118,115.6986,115.8118,21600.0
2014-12-22 15:35:00,143.22,143.25,143.14,143.17,15600.0,115.8118,115.836,115.7471,115.7713,15600.0
2014-12-22 15:40:00,143.16,143.21,143.1,143.13,26300.0,115.7632,115.8037,115.7147,115.739,26300.0
2014-12-22 15:45:00,143.11,143.2,143.01,143.19,27700.0,115.7228,115.7956,115.642,115.7875,27700.0
2014-12-22 15:50:00,143.18,143.18,142.99,143.02,56000.0,115.7794,115.7794,115.6258,115.65,56000.0
2014-12-22 15:55:00,143.02,143.25,142.99,143.21,74000.0,115.65,115.836,115.6258,115.8037,74000.0
2014-12-23 09:30:00,144.53,144.74,143.67,143.85,60800.0,116.8711,117.0409,116.1756,116.3212,60800.0
2014-12-23 09:35:00,143.85,144.13,143.67,143.79,12900.0,116.3212,116.5476,116.1756,116.2727,12900.0
2014-12-23 09:40:00,143.79,144.24,143.78,144.19,14400.0,116.2727,116.6366,116.2646,116.5961,14400.0
2014-12-23 09:45:00,144.22,144.32,144.09,144.14,32700.0,116.6204,116.7013,116.5153,116.5557,32700.0
2014-12-23 09:50:00,144.15,144.29,144.06,144.19,25300.0,116.5638,116.677,116.491,116.5961,25300.0
2014-12-23 09:55:00,144.25,144.49,144.14,144.49,16500.0,116.6447,116.8387,116.5557,116.8387,16500.0
2014-12-23 10:00:00,144.45,144.76,144.45,144.63,17100.0,116.8064,117.0571,116.8064,116.9519,17100.0
2014-12-23 10:05:00,144.63,144.69,144.45,144.55,14800.0,116.9519,117.0004,116.8064,116.8872,14800.0
2014-12-23 10:10:00,144.52,144.53,144.32,144.36,11800.0,116.863,116.8711,116.7013,116.7336,11800.0
2014-12-23 10:15:00,144.34,144.54,144.21,144.42,16000.0,116.7174,116.8792,116.6123,116.7821,16000.0
2014-12-23 10:20:00,144.4,144.51,144.32,144.48,14100.0,116.7659,116.8549,116.7013,116.8306,14100.0
2014-12-23 10:25:00,144.5,144.83,144.47,144.77,23000.0,116.8468,117.1137,116.8225,117.0651,23000.0
2014-12-23 10:30:00,144.78,144.83,144.62,144.82,12300.0,117.0732,117.1137,116.9438,117.1056,12300.0
2014-12-23 10:35:00,144.78,144.79,144.42,144.47,15000.0,117.0732,117.0813,116.7821,116.8225,15000.0
2014-12-23 10:40:00,144.44,144.5,144.35,144.37,12600.0,116.7983,116.8468,116.7255,116.7417,12600.0
2014-12-23 10:45:00,144.43,144.63,144.29,144.58,14700.0,116.7902,116.9519,116.677,116.9115,14700.0
2014-12-23 10:50:00,144.61,144.89,144.59,144.83,13800.0,116.9358,117.1622,116.9196,117.1137,13800.0
2014-12-23 10:55:00,144.82,144.87,144.64,144.75,21900.0,117.1056,117.146,116.96,117.049,21900.0
2014-12-23 11:00:00,144.76,144.82,144.69,144.73,8000.0,117.0571,117.1056,117.0004,117.0328,8000.0
2014-12-23 11:05:00,144.74,144.74,144.51,144.7,20100.0,117.0409,117.0409,116.8549,117.0085,20100.0
2014-12-23 11:10:00,144.7,144.73,144.64,144.7,13200.0,117.0085,117.0328,116.96,117.0085,13200.0
2014-12-23 11:15:00,144.67,144.84,144.63,144.81,21800.0,116.9843,117.1217,116.9519,117.0975,21800.0
2014-12-23 11:20:00,144.79,144.83,144.68,144.69,10600.0,117.0813,117.1137,116.9924,117.0004,10600.0
2014-12-23 11:25:00,144.68,144.83,144.68,144.78,7000.0,116.9924,117.1137,116.9924,117.0732,7000.0
2014-12-23 11:30:00,144.78,144.92,144.77,144.86,8500.0,117.0732,117.1864,117.0651,117.1379,8500.0
2014-12-23 11:35:00,144.86,144.86,144.72,144.8,6100.0,117.1379,117.1379,117.0247,117.0894,6100.0
2014-12-23 11:40:00,144.78,144.85,144.71,144.74,9500.0,117.0732,117.1298,117.0166,117.0409,9500.0
2014-12-23 11:45:00,144.77,144.79,144.68,144.75,5300.0,117.0651,117.0813,116.9924,117.049,5300.0
2014-12-23 11:50:00,144.73,144.74,144.57,144.61,5600.0,117.0328,117.0409,116.9034,116.9358,5600.0
2014-12-23 11:55:00,144.6,144.69,144.59,144.65,7400.0,116.9277,117.0004,116.9196,116.9681,7400.0
2014-12-23 12:00:00,144.69,144.72,144.55,144.61,8200.0,117.0004,117.0247,116.8872,116.9358,8200.0
2014-12-23 12:05:00,144.57,144.69,144.57,144.66,5800.0,116.9034,117.0004,116.9034,116.9762,5800.0
2014-12-23 12:10:00,144.65,144.68,144.6,144.64,5100.0,116.9681,116.9924,116.9277,116.96,5100.0
2014-12-23 12:15:00,144.62,144.86,144.6,144.83,29100.0,116.9438,117.1379,116.9277,117.1137,29100.0
2014-12-23 12:20:00,144.85,144.89,144.76,144.83,5500.0,117.1298,117.1622,117.0571,117.1137,5500.0
2014-12-23 12:25:00,144.84,144.92,144.84,144.92,7000.0,117.1217,117.1864,117.1217,117.1864,7000.0
2014-12-23 12:30:00,144.88,144.92,144.76,144.76,9200.0,117.1541,117.1864,117.0571,117.0571,9200.0
2014-12-23 12:35:00,144.75,144.88,144.74,144.79,9500.0,117.049,117.1541,117.0409,117.0813,9500.0
2014-12-23 12:40:00,144.77,144.89,144.71,144.88,4700.0,117.0651,117.1622,117.0166,117.1541,4700.0
2014-12-23 12:45:00,144.89,144.96,144.86,144.94,11100.0,117.1622,117.2188,117.1379,117.2026,11100.0
2014-12-23 12:50:00,144.93,144.93,144.83,144.84,5200.0,117.1945,117.1945,117.1137,117.1217,5200.0
2014-12-23 12:55:00,144.82,144.9,144.77,144.85,3500.0,117.1056,117.1703,117.0651,117.1298,3500.0
2014-12-23 13:00:00,144.89,144.92,144.83,144.83,7300.0,117.1622,117.1864,117.1137,117.1137,7300.0
2014-12-23 13:05:00,144.85,144.97,144.84,144.92,34800.0,117.1298,117.2269,117.1217,117.1864,34800.0
2014-12-23 13:10:00,144.94,144.96,144.81,144.9,15800.0,117.2026,117.2188,117.0975,117.1703,15800.0
2014-12-23 13:15:00,144.9,144.9,144.78,144.78,6400.0,117.1703,117.1703,117.0732,117.0732,6400.0
2014-12-23 13:20:00,144.78,144.79,144.67,144.74,5100.0,117.0732,117.0813,116.9843,117.0409,5100.0
2014-12-23 13:25:00,144.75,144.77,144.67,144.73,23800.0,117.049,117.0651,116.9843,117.0328,23800.0
2014-12-23 13:30:00,144.78,144.89,144.75,144.86,8900.0,117.0732,117.1622,117.049,117.1379,8900.0
2014-12-23 13:35:00,144.87,144.87,144.79,144.85,3300.0,117.146,117.146,117.0813,117.1298,3300.0
2014-12-23 13:40:00,144.88,144.93,144.81,144.81,23300.0,117.1541,117.1945,117.0975,117.0975,23300.0
2014-12-23 13:45:00,144.84,144.88,144.72,144.73,9400.0,117.1217,117.1541,117.0247,117.0328,9400.0
2014-12-23 13:50:00,144.74,144.79,144.69,144.77,5600.0,117.0409,117.0813,117.0004,117.0651,5600.0
2014-12-23 13:55:00,144.78,144.78,144.63,144.66,8300.0,117.0732,117.0732,116.9519,116.9762,8300.0
2014-12-23 14:00:00,144.67,144.68,144.44,144.46,21000.0,116.9843,116.9924,116.7983,116.8145,21000.0
2014-12-23 14:05:00,144.45,144.5,144.4,144.45,5100.0,116.8064,116.8468,116.7659,116.8064,5100.0
2014-12-23 14:10:00,144.44,144.55,144.44,144.52,6700.0,116.7983,116.8872,116.7983,116.863,6700.0
2014-12-23 14:15:00,144.57,144.58,144.38,144.38,8900.0,116.9034,116.9115,116.7498,116.7498,8900.0
2014-12-23 14:20:00,144.39,144.49,144.34,144.37,14900.0,116.7579,116.8387,116.7174,116.7417,14900.0
2014-12-23 14:25:00,144.38,144.45,144.29,144.31,21100.0,116.7498,116.8064,116.677,116.6932,21100.0
2014-12-23 14:30:00,144.32,144.37,144.3,144.36,14200.0,116.7013,116.7417,116.6851,116.7336,14200.0
2014-12-23 14:35:00,144.33,144.36,144.19,144.27,11300.0,116.7093,116.7336,116.5961,116.6608,11300.0
2014-12-23 14:40:00,144.3,144.37,144.28,144.34,9600.0,116.6851,116.7417,116.6689,116.7174,9600.0
2014-12-23 14:45:00,144.36,144.39,144.3,144.38,14300.0,116.7336,116.7579,116.6851,116.7498,14300.0
2014-12-23 14:50:00,144.37,144.45,144.34,144.41,9500.0,116.7417,116.8064,116.7174,116.774,9500.0
2014-12-23 14:55:00,144.41,144.46,144.3,144.35,7200.0,116.774,116.8145,116.6851,116.7255,7200.0
2014-12-23 15:00:00,144.36,144.38,144.3,144.31,6900.0,116.7336,116.7498,116.6851,116.6932,6900.0
2014-12-23 15:05:00,144.35,144.41,144.29,144.3,9000.0,116.7255,116.774,116.677,116.6851,9000.0
2014-12-23 15:10:00,144.29,144.3,144.18,144.23,10000.0,116.677,116.6851,116.588,116.6285,10000.0
2014-12-23 15:15:00,144.25,144.29,144.21,144.24,10000.0,116.6447,116.677,116.6123,116.6366,10000.0
2014-12-23 15:20:00,144.24,144.28,144.19,144.22,71500.0,116.6366,116.6689,116.5961,116.6204,71500.0
2014-12-23 15:25:00,144.24,144.33,144.22,144.3,9700.0,116.6366,116.7093,116.6204,116.6851,9700.0
2014-12-23 15:30:00,144.3,144.3,144.19,144.24,11700.0,116.6851,116.6851,116.5961,116.6366,11700.0
2014-12-23 15:35:00,144.25,144.31,144.22,144.28,11700.0,116.6447,116.6932,116.6204,116.6689,11700.0
2014-12-23 15:40:00,144.31,144.33,144.28,144.33,14300.0,116.6932,116.7093,116.6689,116.7093,14300.0
2014-12-23 15:45:00,144.34,144.35,144.2,144.32,28900.0,116.7174,116.7255,116.6042,116.7013,28900.0
2014-12-23 15:50:00,144.32,144.35,144.2,144.28,20900.0,116.7013,116.7255,116.6042,116.6689,20900.0
2014-12-23 15:55:00,144.29,144.37,144.12,144.14,38100.0,116.677,116.7417,116.5395,116.5557,38100.0
2014-12-24 09:30:00,144.56,144.87,144.18,144.27,33100.0,116.8953,117.146,116.588,116.6608,33100.0
2014-12-24 09:35:00,144.28,144.38,144.0,144.16,17300.0,116.6689,116.7498,116.4425,116.5719,17300.0
2014-12-24 09:40:00,144.3,144.46,144.02,144.24,9500.0,116.6851,116.8145,116.4587,116.6366,9500.0
2014-12-24 09:45:00,144.24,144.47,144.17,144.17,13200.0,116.6366,116.8225,116.58,116.58,13200.0
2014-12-24 09:50:00,144.2,144.24,144.03,144.05,9900.0,116.6042,116.6366,116.4668,116.4829,9900.0
2014-12-24 09:55:00,144.06,144.33,144.01,144.28,14100.0,116.491,116.7093,116.4506,116.6689,14100.0
2014-12-24 10:00:00,144.29,144.29,144.07,144.23,15400.0,116.677,116.677,116.4991,116.6285,15400.0
2014-12-24 10:05:00,144.19,144.34,144.18,144.31,8200.0,116.5961,116.7174,116.588,116.6932,8200.0
2014-12-24 10:10:00,144.28,144.34,144.11,144.3,6600.0,116.6689,116.7174,116.5314,116.6851,6600.0
2014-12-24 10:15:00,144.3,144.3,144.15,144.22,9800.0,116.6851,116.6851,116.5638,116.6204,9800.0
2014-12-24 10:20:00,144.17,144.21,144.08,144.08,9600.0,116.58,116.6123,116.5072,116.5072,9600.0
2014-12-24 10:25:00,144.08,144.13,144.03,144.04,9100.0,116.5072,116.5476,116.4668,116.4748,9100.0
2014-12-24 10:30:00,144.05,144.13,144.02,144.04,7700.0,116.4829,116.5476,116.4587,116.4748,7700.0
2014-12-24 10:35:00,144.05,144.14,144.04,144.07,9600.0,116.4829,116.5557,116.4748,116.4991,9600.0
2014-12-24 10:40:00,144.06,144.08,143.89,143.9,23400.0,116.491,116.5072,116.3535,116.3616,23400.0
2014-12-24 10:45:00,143.92,144.01,143.91,143.92,9400.0,116.3778,116.4506,116.3697,116.3778,9400.0
2014-12-24 10:50:00,143.92,144.07,143.86,144.07,17500.0,116.3778,116.4991,116.3293,116.4991,17500.0
2014-12-24 10:55:00,144.05,144.21,144.0,144.0,14300.0,116.4829,116.6123,116.4425,116.4425,14300.0
2014-12-24 11:00:00,144.01,144.04,143.89,143.9,14700.0,116.4506,116.4748,116.3535,116.3616,14700.0
2014-12-24 11:05:00,143.9,144.04,143.9,144.04,6200.0,116.3616,116.4748,116.3616,116.4748,6200.0
2014-12-24 11:10:00,144.05,144.08,144.0,144.05,5400.0,116.4829,116.5072,116.4425,116.4829,5400.0
2014-12-24 11:15:00,144.05,144.13,144.02,144.11,5700.0,116.4829,116.5476,116.4587,116.5314,5700.0
2014-12-24 11:20:00,144.12,144.19,144.12,144.19,6800.0,116.5395,116.5961,116.5395,116.5961,6800.0
2014-12-24 11:25:00,144.14,144.21,144.11,144.13,9600.0,116.5557,116.6123,116.5314,116.5476,9600.0
2014-12-24 11:30:00,144.13,144.14,144.0,144.04,7100.0,116.5476,116.5557,116.4425,116.4748,7100.0
2014-12-24 11:35:00,144.0,144.01,143.87,143.98,19400.0,116.4425,116.4506,116.3374,116.4263,19400.0
2014-12-24 11:40:00,143.97,143.97,143.86,143.86,6900.0,116.4182,116.4182,116.3293,116.3293,6900.0
2014-12-24 11:45:00,143.83,143.88,143.75,143.88,8400.0,116.305,116.3455,116.2403,116.3455,8400.0
2014-12-24 11:50:00,143.91,143.97,143.91,143.96,6300.0,116.3697,116.4182,116.3697,116.4101,6300.0
2014-12-24 11:55:00,143.96,144.19,143.91,144.19,9200.0,116.4101,116.5961,116.3697,116.5961,9200.0
2014-12-24 12:00:00,144.2,144.24,144.05,144.05,11300.0,116.6042,116.6366,116.4829,116.4829,11300.0
2014-12-24 12:05:00,144.06,144.14,143.97,144.01,11200.0,116.491,116.5557,116.4182,116.4506,11200.0
2014-12-24 12:10:00,144.0,144.06,143.93,143.99,32900.0,116.4425,116.491,116.3859,116.4344,32900.0
2014-12-24 12:15:00,143.97,144.12,143.97,144.08,44200.0,116.4182,116.5395,116.4182,116.5072,44200.0
2014-12-24 12:20:00,144.09,144.1,143.94,144.01,8000.0,116.5153,116.5234,116.394,116.4506,8000.0
2014-12-24 12:25:00,143.99,144.01,143.94,143.99,11100.0,116.4344,116.4506,116.394,116.4344,11100.0
2014-12-24 12:30:00,144.0,144.03,143.82,143.88,49700.0,116.4425,116.4668,116.2969,116.3455,49700.0
2014-12-24 12:35:00,143.88,143.91,143.68,143.71,11000.0,116.3455,116.3697,116.1837,116.208,11000.0
2014-12-24 12:40:00,143.7,143.79,143.67,143.73,8300.0,116.1999,116.2727,116.1756,116.2242,8300.0
2014-12-24 12:45:00,143.69,143.79,143.67,143.75,9900.0,116.1918,116.2727,116.1756,116.2403,9900.0
2014-12-24 12:50:00,143.71,143.9,143.71,143.89,14600.0,116.208,116.3616,116.208,116.3535,14600.0
2014-12-24 12:55:00,143.87,143.9,143.6,143.7,20000.0,116.3374,116.3616,116.119,116.1999,20000.0
2014-12-26 09:30:00,143.61,143.84,143.45,143.47,24000.0,116.1271,116.3131,115.9977,116.0139,24000.0
2014-12-26 09:35:00,143.47,143.86,143.47,143.82,8200.0,116.0139,116.3293,116.0139,116.2969,8200.0
2014-12-26 09:40:00,143.76,143.86,143.71,143.72,4700.0,116.2484,116.3293,116.208,116.2161,4700.0
2014-12-26 09:45:00,143.72,143.73,143.59,143.68,2200.0,116.2161,116.2242,116.111,116.1837,2200.0
2014-12-26 09:50:00,143.73,143.81,143.3,143.36,17800.0,116.2242,116.2889,115.8765,115.925,17800.0
2014-12-26 09:55:00,143.38,143.6,143.23,143.6,19700.0,115.9411,116.119,115.8198,116.119,19700.0
2014-12-26 10:00:00,143.51,143.68,143.46,143.6,12200.0,116.0463,116.1837,116.0058,116.119,12200.0
2014-12-26 10:05:00,143.66,143.74,143.64,143.69,5200.0,116.1676,116.2323,116.1514,116.1918,5200.0
2014-12-26 10:10:00,143.63,143.64,143.41,143.48,3800.0,116.1433,116.1514,115.9654,116.022,3800.0
2014-12-26 10:15:00,143.43,143.44,143.32,143.39,12100.0,115.9816,115.9897,115.8926,115.9492,12100.0
2014-12-26 10:20:00,143.43,143.53,143.37,143.48,11800.0,115.9816,116.0624,115.9331,116.022,11800.0
2014-12-26 10:25:00,143.48,143.48,143.36,143.36,4800.0,116.022,116.022,115.925,115.925,4800.0
2014-12-26 10:30:00,143.33,143.34,143.13,143.2,8900.0,115.9007,115.9088,115.739,115.7956,8900.0
2014-12-26 10:35:00,143.23,143.26,143.17,143.18,6100.0,115.8198,115.8441,115.7713,115.7794,6100.0
2014-12-26 10:40:00,143.2,143.23,143.11,143.23,10600.0,115.7956,115.8198,115.7228,115.8198,10600.0
2014-12-26 10:45:00,143.24,143.26,143.11,143.22,17600.0,115.8279,115.8441,115.7228,115.8118,17600.0
2014-12-26 10:50:00,143.25,143.52,143.2,143.52,9000.0,115.836,116.0544,115.7956,116.0544,9000.0
2014-12-26 10:55:00,143.54,143.68,143.49,143.68,10800.0,116.0705,116.1837,116.0301,116.1837,10800.0
2014-12-26 11:00:00,143.63,143.65,143.44,143.44,18500.0,116.1433,116.1595,115.9897,115.9897,18500.0
2014-12-26 11:05:00,143.46,143.5,143.38,143.45,6000.0,116.0058,116.0382,115.9411,115.9977,6000.0
2014-12-26 11:10:00,143.43,143.53,143.42,143.45,3300.0,115.9816,116.0624,115.9735,115.9977,3300.0
2014-12-26 11:15:00,143.45,143.46,143.24,143.34,9600.0,115.9977,116.0058,115.8279,115.9088,9600.0
2014-12-26 11:20:00,143.3,143.45,143.3,143.43,3600.0,115.8765,115.9977,115.8765,115.9816,3600.0
2014-12-26 11:25:00,143.45,143.45,143.32,143.35,5400.0,115.9977,115.9977,115.8926,115.9169,5400.0
2014-12-26 11:30:00,143.34,143.37,143.26,143.29,8800.0,115.9088,115.9331,115.8441,115.8684,8800.0
2014-12-26 11:35:00,143.28,143.28,143.16,143.16,5700.0,115.8603,115.8603,115.7632,115.7632,5700.0
2014-12-26 11:40:00,143.23,143.27,143.12,143.12,14000.0,115.8198,115.8522,115.7309,115.7309,14000.0
2014-12-26 11:45:00,143.12,143.24,143.08,143.24,6100.0,115.7309,115.8279,115.6986,115.8279,6100.0
2014-12-26 11:50:00,143.24,143.3,143.19,143.25,12700.0,115.8279,115.8765,115.7875,115.836,12700.0
2014-12-26 11:55:00,143.28,143.3,143.25,143.3,4500.0,115.8603,115.8765,115.836,115.8765,4500.0
2014-12-26 12:00:00,143.29,143.35,143.24,143.32,5900.0,115.8684,115.9169,115.8279,115.8926,5900.0
2014-12-26 12:05:00,143.34,143.5,143.33,143.46,3600.0,115.9088,116.0382,115.9007,116.0058,3600.0
2014-12-26 12:10:00,143.46,143.49,143.42,143.44,3200.0,116.0058,116.0301,115.9735,115.9897,3200.0
2014-12-26 12:15:00,143.46,143.53,143.44,143.47,5100.0,116.0058,116.0624,115.9897,116.0139,5100.0
2014-12-26 12:20:00,143.46,143.55,143.42,143.45,9500.0,116.0058,116.0786,115.9735,115.9977,9500.0
2014-12-26 12:25:00,143.47,143.55,143.42,143.52,1500.0,116.0139,116.0786,115.9735,116.0544,1500.0
2014-12-26 12:30:00,143.56,143.6,143.52,143.6,5300.0,116.0867,116.119,116.0544,116.119,5300.0
2014-12-26 12:35:00,143.61,143.61,143.4,143.4,6500.0,116.1271,116.1271,115.9573,115.9573,6500.0
2014-12-26 12:40:00,143.42,143.49,143.36,143.36,5600.0,115.9735,116.0301,115.925,115.925,5600.0
2014-12-26 12:45:00,143.38,143.41,143.36,143.41,3500.0,115.9411,115.9654,115.925,115.9654,3500.0
2014-12-26 12:50:00,143.37,143.41,143.36,143.41,2700.0,115.9331,115.9654,115.925,115.9654,2700.0
2014-12-26 12:55:00,143.4,143.47,143.36,143.41,3800.0,115.9573,116.0139,115.925,115.9654,3800.0
2014-12-26 13:00:00,143.44,143.55,143.43,143.55,5000.0,115.9897,116.0786,115.9816,116.0786,5000.0
2014-12-26 13:05:00,143.56,143.56,143.48,143.5,5600.0,116.0867,116.0867,116.022,116.0382,5600.0
2014-12-26 13:10:00,143.45,143.58,143.45,143.57,2700.0,115.9977,116.1029,115.9977,116.0948,2700.0
2014-12-26 13:15:00,143.55,143.61,143.54,143.61,4000.0,116.0786,116.1271,116.0705,116.1271,4000.0
2014-12-26 13:20:00,143.61,143.61,143.54,143.59,3900.0,116.1271,116.1271,116.0705,116.111,3900.0
2014-12-26 13:25:00,143.59,143.62,143.51,143.61,6800.0,116.111,116.1352,116.0463,116.1271,6800.0
2014-12-26 13:30:00,143.61,143.64,143.55,143.59,9200.0,116.1271,116.1514,116.0786,116.111,9200.0
2014-12-26 13:35:00,143.53,143.62,143.53,143.62,8000.0,116.0624,116.1352,116.0624,116.1352,8000.0
2014-12-26 13:40:00,143.59,143.71,143.53,143.71,12700.0,116.111,116.208,116.0624,116.208,12700.0
2014-12-26 13:45:00,143.71,143.75,143.7,143.7,6500.0,116.208,116.2403,116.1999,116.1999,6500.0
2014-12-26 13:50:00,143.73,143.75,143.7,143.7,2800.0,116.2242,116.2403,116.1999,116.1999,2800.0
2014-12-26 13:55:00,143.73,143.78,143.73,143.75,7000.0,116.2242,116.2646,116.2242,116.2403,7000.0
2014-12-26 14:00:00,143.74,143.84,143.74,143.8,4400.0,116.2323,116.3131,116.2323,116.2808,4400.0
2014-12-26 14:05:00,143.79,143.86,143.74,143.83,13600.0,116.2727,116.3293,116.2323,116.305,13600.0
2014-12-26 14:10:00,143.83,143.85,143.76,143.84,17900.0,116.305,116.3212,116.2484,116.3131,17900.0
2014-12-26 14:15:00,143.85,143.85,143.78,143.82,4700.0,116.3212,116.3212,116.2646,116.2969,4700.0
2014-12-26 14:20:00,143.84,143.87,143.81,143.82,6200.0,116.3131,116.3374,116.2889,116.2969,6200.0
2014-12-26 14:25:00,143.82,143.87,143.79,143.83,5700.0,116.2969,116.3374,116.2727,116.305,5700.0
2014-12-26 14:30:00,143.83,143.86,143.81,143.82,7200.0,116.305,116.3293,116.2889,116.2969,7200.0
2014-12-26 14:35:00,143.81,143.81,143.6,143.65,9100.0,116.2889,116.2889,116.119,116.1595,9100.0
2014-12-26 14:40:00,143.66,143.7,143.63,143.65,3700.0,116.1676,116.1999,116.1433,116.1595,3700.0
2014-12-26 14:45:00,143.65,143.66,143.53,143.53,17800.0,116.1595,116.1676,116.0624,116.0624,17800.0
2014-12-26 14:50:00,143.52,143.6,143.5,143.6,12100.0,116.0544,116.119,116.0382,116.119,12100.0
2014-12-26 14:55:00,143.63,143.64,143.52,143.55,9900.0,116.1433,116.1514,116.0544,116.0786,9900.0
2014-12-26 15:00:00,143.54,143.61,143.51,143.53,8000.0,116.0705,116.1271,116.0463,116.0624,8000.0
2014-12-26 15:05:00,143.52,143.55,143.47,143.47,6200.0,116.0544,116.0786,116.0139,116.0139,6200.0
2014-12-26 15:10:00,143.45,143.45,143.36,143.45,17600.0,115.9977,115.9977,115.925,115.9977,17600.0
2014-12-26 15:15:00,143.46,143.54,143.46,143.54,6800.0,116.0058,116.0705,116.0058,116.0705,6800.0
2014-12-26 15:20:00,143.55,143.57,143.5,143.54,5700.0,116.0786,116.0948,116.0382,116.0705,5700.0
2014-12-26 15:25:00,143.52,143.58,143.48,143.49,8300.0,116.0544,116.1029,116.022,116.0301,8300.0
2014-12-26 15:30:00,143.51,143.62,143.51,143.58,76300.0,116.0463,116.1352,116.0463,116.1029,76300.0
2014-12-26 15:35:00,143.57,143.58,143.51,143.55,23100.0,116.0948,116.1029,116.0463,116.0786,23100.0
2014-12-26 15:40:00,143.54,143.6,143.52,143.54,7600.0,116.0705,116.119,116.0544,116.0705,7600.0
2014-12-26 15:45:00,143.54,143.58,143.48,143.51,61000.0,116.0705,116.1029,116.022,116.0463,61000.0
2014-12-26 15:50:00,143.51,143.52,143.44,143.46,64800.0,116.0463,116.0544,115.9897,116.0058,64800.0
2014-12-26 15:55:00,143.45,143.48,143.34,143.44,26600.0,115.9977,116.022,115.9088,115.9897,26600.0
2014-12-29 09:30:00,143.35,143.56,142.74,142.89,49900.0,115.9169,116.0867,115.4236,115.5449,49900.0
2014-12-29 09:35:00,142.9,143.6,142.87,143.38,23100.0,115.553,116.119,115.5287,115.9411,23100.0
2014-12-29 09:40:00,143.5,143.85,143.45,143.56,17000.0,116.0382,116.3212,115.9977,116.0867,17000.0
2014-12-29 09:45:00,143.57,143.82,143.54,143.7,12400.0,116.0948,116.2969,116.0705,116.1999,12400.0
2014-12-29 09:50:00,143.69,143.7,143.5,143.53,7000.0,116.1918,116.1999,116.0382,116.0624,7000.0
2014-12-29 09:55:00,143.57,143.75,143.52,143.67,11900.0,116.0948,116.2403,116.0544,116.1756,11900.0
2014-12-29 10:00:00,143.62,143.71,143.51,143.6,11100.0,116.1352,116.208,116.0463,116.119,11100.0
2014-12-29 10:05:00,143.67,143.81,143.64,143.7,8400.0,116.1756,116.2889,116.1514,116.1999,8400.0
2014-12-29 10:10:00,143.74,143.74,143.5,143.57,9200.0,116.2323,116.2323,116.0382,116.0948,9200.0
2014-12-29 10:15:00,143.6,143.6,143.49,143.49,5100.0,116.119,116.119,116.0301,116.0301,5100.0
2014-12-29 10:20:00,143.51,143.55,143.38,143.39,5700.0,116.0463,116.0786,115.9411,115.9492,5700.0
2014-12-29 10:25:00,143.39,143.47,143.21,143.21,16200.0,115.9492,116.0139,115.8037,115.8037,16200.0
2014-12-29 10:30:00,143.23,143.23,143.1,143.1,20400.0,115.8198,115.8198,115.7147,115.7147,20400.0
2014-12-29 10:35:00,143.07,143.1,142.95,143.0,16800.0,115.6905,115.7147,115.5934,115.6339,16800.0
2014-12-29 10:40:00,143.01,143.04,142.94,142.95,13000.0,115.642,115.6662,115.5853,115.5934,13000.0
2014-12-29 10:45:00,142.96,143.05,142.88,143.03,14900.0,115.6015,115.6743,115.5368,115.6581,14900.0
2014-12-29 10:50:00,143.03,143.11,143.01,143.06,12400.0,115.6581,115.7228,115.642,115.6824,12400.0
2014-12-29 10:55:00,143.02,143.07,142.95,143.04,9100.0,115.65,115.6905,115.5934,115.6662,9100.0
2014-12-29 11:00:00,143.05,143.09,142.93,142.93,31900.0,115.6743,115.7066,115.5773,115.5773,31900.0
2014-12-29 11:05:00,142.93,143.03,142.88,142.91,10900.0,115.5773,115.6581,115.5368,115.5611,10900.0
2014-12-29 11:10:00,142.9,142.9,142.84,142.84,10300.0,115.553,115.553,115.5045,115.5045,10300.0
2014-12-29 11:15:00,142.85,142.93,142.75,142.88,22100.0,115.5126,115.5773,115.4317,115.5368,22100.0
2014-12-29 11:20:00,142.88,143.09,142.83,143.08,55500.0,115.5368,115.7066,115.4964,115.6986,55500.0
2014-12-29 11:25:00,143.07,143.23,143.05,143.23,7200.0,115.6905,115.8198,115.6743,115.8198,7200.0
2014-12-29 11:30:00,143.24,143.45,143.2,143.24,18100.0,115.8279,115.9977,115.7956,115.8279,18100.0
2014-12-29 11:35:00,143.23,143.34,143.2,143.3,13200.0,115.8198,115.9088,115.7956,115.8765,13200.0
2014-12-29 11:40:00,143.29,143.34,143.23,143.27,6000.0,115.8684,115.9088,115.8198,115.8522,6000.0
2014-12-29 11:45:00,143.28,143.33,143.24,143.27,5800.0,115.8603,115.9007,115.8279,115.8522,5800.0
2014-12-29 11:50:00,143.26,143.28,143.18,143.19,10700.0,115.8441,115.8603,115.7794,115.7875,10700.0
2014-12-29 11:55:00,143.18,143.24,143.12,143.24,3500.0,115.7794,115.8279,115.7309,115.8279,3500.0
2014-12-29 12:00:00,143.23,143.34,143.23,143.32,4200.0,115.8198,115.9088,115.8198,115.8926,4200.0
2014-12-29 12:05:00,143.3,143.32,143.27,143.3,8500.0,115.8765,115.8926,115.8522,115.8765,8500.0
2014-12-29 12:10:00,143.31,143.37,143.23,143.23,24800.0,115.8845,115.9331,115.8198,115.8198,24800.0
2014-12-29 12:15:00,143.25,143.28,143.17,143.25,4200.0,115.836,115.8603,115.7713,115.836,4200.0
2014-12-29 12:20:00,143.23,143.31,143.2,143.29,3900.0,115.8198,115.8845,115.7956,115.8684,3900.0
2014-12-29 12:25:00,143.33,143.33,143.22,143.28,3700.0,115.9007,115.9007,115.8118,115.8603,3700.0
2014-12-29 12:30:00,143.3,143.39,143.3,143.37,6600.0,115.8765,115.9492,115.8765,115.9331,6600.0
2014-12-29 12:35:00,143.36,143.38,143.32,143.32,4100.0,115.925,115.9411,115.8926,115.8926,4100.0
2014-12-29 12:40:00,143.32,143.34,143.25,143.28,5000.0,115.8926,115.9088,115.836,115.8603,5000.0
2014-12-29 12:45:00,143.28,143.34,143.28,143.33,5100.0,115.8603,115.9088,115.8603,115.9007,5100.0
2014-12-29 12:50:00,143.33,143.34,143.26,143.29,2700.0,115.9007,115.9088,115.8441,115.8684,2700.0
2014-12-29 12:55:00,143.28,143.33,143.27,143.29,3200.0,115.8603,115.9007,115.8522,115.8684,3200.0
2014-12-29 13:00:00,143.29,143.36,143.27,143.36,2900.0,115.8684,115.925,115.8522,115.925,2900.0
2014-12-29 13:05:00,143.38,143.38,143.24,143.37,7100.0,115.9411,115.9411,115.8279,115.9331,7100.0
2014-12-29 13:10:00,143.36,143.39,143.27,143.31,5500.0,115.925,115.9492,115.8522,115.8845,5500.0
2014-12-29 13:15:00,143.32,143.36,143.25,143.25,1600.0,115.8926,115.925,115.836,115.836,1600.0
2014-12-29 13:20:00,143.26,143.48,143.2,143.48,10900.0,115.8441,116.022,115.7956,116.022,10900.0
2014-12-29 13:25:00,143.39,143.48,143.35,143.42,4200.0,115.9492,116.022,115.9169,115.9735,4200.0
2014-12-29 13:30:00,143.39,143.43,143.35,143.38,3800.0,115.9492,115.9816,115.9169,115.9411,3800.0
2014-12-29 13:35:00,143.39,143.53,143.39,143.5,3300.0,115.9492,116.0624,115.9492,116.0382,3300.0
2014-12-29 13:40:00,143.52,143.69,143.47,143.69,6100.0,116.0544,116.1918,116.0139,116.1918,6100.0
2014-12-29 13:45:00,143.67,143.72,143.58,143.67,8100.0,116.1756,116.2161,116.1029,116.1756,8100.0
2014-12-29 13:50:00,143.67,143.68,143.54,143.68,8300.0,116.1756,116.1837,116.0705,116.1837,8300.0
2014-12-29 13:55:00,143.68,143.68,143.56,143.64,3300.0,116.1837,116.1837,116.0867,116.1514,3300.0
2014-12-29 14:00:00,143.66,143.7,143.54,143.54,9600.0,116.1676,116.1999,116.0705,116.0705,9600.0
2014-12-29 14:05:00,143.52,143.58,143.51,143.54,20500.0,116.0544,116.1029,116.0463,116.0705,20500.0
2014-12-29 14:10:00,143.51,143.65,143.44,143.55,5400.0,116.0463,116.1595,115.9897,116.0786,5400.0
2014-12-29 14:15:00,143.55,143.57,143.43,143.47,5800.0,116.0786,116.0948,115.9816,116.0139,5800.0
2014-12-29 14:20:00,143.43,143.57,143.38,143.57,10400.0,115.9816,116.0948,115.9411,116.0948,10400.0
2014-12-29 14:25:00,143.55,143.56,143.29,143.29,35900.0,116.0786,116.0867,115.8684,115.8684,35900.0
2014-12-29 14:30:00,143.32,143.38,143.29,143.37,6900.0,115.8926,115.9411,115.8684,115.9331,6900.0
2014-12-29 14:35:00,143.34,143.34,143.26,143.27,8200.0,115.9088,115.9088,115.8441,115.8522,8200.0
2014-12-29 14:40:00,143.27,143.34,143.24,143.25,4600.0,115.8522,115.9088,115.8279,115.836,4600.0
2014-12-29 14:45:00,143.26,143.26,143.18,143.18,7400.0,115.8441,115.8441,115.7794,115.7794,7400.0
2014-12-29 14:50:00,143.18,143.29,143.14,143.28,6100.0,115.7794,115.8684,115.7471,115.8603,6100.0
2014-12-29 14:55:00,143.28,143.36,143.26,143.35,27000.0,115.8603,115.925,115.8441,115.9169,27000.0
2014-12-29 15:00:00,143.36,143.52,143.36,143.48,13200.0,115.925,116.0544,115.925,116.022,13200.0
2014-12-29 15:05:00,143.47,143.52,143.41,143.44,32900.0,116.0139,116.0544,115.9654,115.9897,32900.0
2014-12-29 15:10:00,143.43,143.45,143.3,143.3,10000.0,115.9816,115.9977,115.8765,115.8765,10000.0
2014-12-29 15:15:00,143.3,143.37,143.27,143.35,6700.0,115.8765,115.9331,115.8522,115.9169,6700.0
2014-12-29 15:20:00,143.36,143.47,143.36,143.44,21200.0,115.925,116.0139,115.925,115.9897,21200.0
2014-12-29 15:25:00,143.44,143.47,143.32,143.4,17100.0,115.9897,116.0139,115.8926,115.9573,17100.0
2014-12-29 15:30:00,143.4,143.43,143.29,143.32,36200.0,115.9573,115.9816,115.8684,115.8926,36200.0
2014-12-29 15:35:00,143.3,143.45,143.29,143.41,8900.0,115.8765,115.9977,115.8684,115.9654,8900.0
2014-12-29 15:40:00,143.41,143.58,143.4,143.58,13600.0,115.9654,116.1029,115.9573,116.1029,13600.0
2014-12-29 15:45:00,143.56,143.57,143.46,143.48,14800.0,116.0867,116.0948,116.0058,116.022,14800.0
2014-12-29 15:50:00,143.47,143.53,143.46,143.52,24600.0,116.0139,116.0624,116.0058,116.0544,24600.0
2014-12-29 15:55:00,143.53,143.53,143.26,143.32,49100.0,116.0624,116.0624,115.8441,115.8926,49100.0
2014-12-30 09:30:00,143.0,143.54,143.0,143.54,31300.0,115.6339,116.0705,115.6339,116.0705,31300.0
2014-12-30 09:35:00,143.55,143.89,143.54,143.54,10600.0,116.0786,116.3535,116.0705,116.0705,10600.0
2014-12-30 09:40:00,143.52,143.78,143.35,143.39,7100.0,116.0544,116.2646,115.9169,115.9492,7100.0
2014-12-30 09:45:00,143.43,143.62,143.32,143.49,12600.0,115.9816,116.1352,115.8926,116.0301,12600.0
2014-12-30 09:50:00,143.5,143.62,143.45,143.53,11300.0,116.0382,116.1352,115.9977,116.0624,11300.0
2014-12-30 09:55:00,143.52,143.59,143.37,143.59,15900.0,116.0544,116.111,115.9331,116.111,15900.0
2014-12-30 10:00:00,143.59,143.85,143.55,143.71,13500.0,116.111,116.3212,116.0786,116.208,13500.0
2014-12-30 10:05:00,143.75,143.81,143.45,143.64,12000.0,116.2403,116.2889,115.9977,116.1514,12000.0
2014-12-30 10:10:00,143.64,143.78,143.59,143.77,5600.0,116.1514,116.2646,116.111,116.2565,5600.0
2014-12-30 10:15:00,143.74,144.09,143.73,143.97,32600.0,116.2323,116.5153,116.2242,116.4182,32600.0
2014-12-30 10:20:00,143.94,143.94,143.72,143.87,8600.0,116.394,116.394,116.2161,116.3374,8600.0
2014-12-30 10:25:00,143.88,143.92,143.78,143.84,8500.0,116.3455,116.3778,116.2646,116.3131,8500.0
2014-12-30 10:30:00,143.83,143.9,143.8,143.86,7700.0,116.305,116.3616,116.2808,116.3293,7700.0
2014-12-30 10:35:00,143.81,143.81,143.58,143.59,11500.0,116.2889,116.2889,116.1029,116.111,11500.0
2014-12-30 10:40:00,143.57,143.7,143.39,143.7,8600.0,116.0948,116.1999,115.9492,116.1999,8600.0
2014-12-30 10:45:00,143.67,143.7,143.5,143.5,10800.0,116.1756,116.1999,116.0382,116.0382,10800.0
2014-12-30 10:50:00,143.54,143.71,143.54,143.65,6700.0,116.0705,116.208,116.0705,116.1595,6700.0
2014-12-30 10:55:00,143.63,143.68,143.5,143.52,8000.0,116.1433,116.1837,116.0382,116.0544,8000.0
2014-12-30 11:00:00,143.54,143.57,143.46,143.49,6300.0,116.0705,116.0948,116.0058,116.0301,6300.0
2014-12-30 11:05:00,143.49,143.73,143.49,143.68,10200.0,116.0301,116.2242,116.0301,116.1837,10200.0
2014-12-30 11:10:00,143.67,143.7,143.63,143.65,4300.0,116.1756,116.1999,116.1433,116.1595,4300.0
2014-12-30 11:15:00,143.64,143.8,143.62,143.79,6600.0,116.1514,116.2808,116.1352,116.2727,6600.0
2014-12-30 11:20:00,143.81,143.88,143.68,143.83,17000.0,116.2889,116.3455,116.1837,116.305,17000.0
2014-12-30 11:25:00,143.8,143.9,143.69,143.74,50300.0,116.2808,116.3616,116.1918,116.2323,50300.0
2014-12-30 11:30:00,143.73,143.73,143.5,143.5,5400.0,116.2242,116.2242,116.0382,116.0382,5400.0
2014-12-30 11:35:00,143.52,143.59,143.5,143.56,3000.0,116.0544,116.111,116.0382,116.0867,3000.0
2014-12-30 11:40:00,143.6,143.72,143.6,143.7,6800.0,116.119,116.2161,116.119,116.1999,6800.0
2014-12-30 11:45:00,143.7,143.7,143.6,143.62,5000.0,116.1999,116.1999,116.119,116.1352,5000.0
2014-12-30 11:50:00,143.65,143.69,143.62,143.63,4900.0,116.1595,116.1918,116.1352,116.1433,4900.0
2014-12-30 11:55:00,143.61,143.61,143.51,143.6,3200.0,116.1271,116.1271,116.0463,116.119,3200.0
2014-12-30 12:00:00,143.54,143.72,143.54,143.7,2800.0,116.0705,116.2161,116.0705,116.1999,2800.0
2014-12-30 12:05:00,143.68,143.79,143.65,143.77,6900.0,116.1837,116.2727,116.1595,116.2565,6900.0
2014-12-30 12:10:00,143.77,143.8,143.76,143.8,4500.0,116.2565,116.2808,116.2484,116.2808,4500.0
2014-12-30 12:15:00,143.83,143.85,143.78,143.84,7500.0,116.305,116.3212,116.2646,116.3131,7500.0
2014-12-30 12:20:00,143.8,143.8,143.66,143.72,8400.0,116.2808,116.2808,116.1676,116.2161,8400.0
2014-12-30 12:25:00,143.72,143.72,143.66,143.69,3400.0,116.2161,116.2161,116.1676,116.1918,3400.0
2014-12-30 12:30:00,143.71,143.83,143.69,143.83,4400.0,116.208,116.305,116.1918,116.305,4400.0
2014-12-30 12:35:00,143.77,143.78,143.7,143.78,4300.0,116.2565,116.2646,116.1999,116.2646,4300.0
2014-12-30 12:40:00,143.78,143.79,143.72,143.73,5600.0,116.2646,116.2727,116.2161,116.2242,5600.0
2014-12-30 12:45:00,143.74,143.92,143.74,143.86,10400.0,116.2323,116.3778,116.2323,116.3293,10400.0
2014-12-30 12:50:00,143.88,143.92,143.85,143.86,3600.0,116.3455,116.3778,116.3212,116.3293,3600.0
2014-12-30 12:55:00,143.9,143.94,143.86,143.92,5500.0,116.3616,116.394,116.3293,116.3778,5500.0
2014-12-30 13:00:00,143.92,143.92,143.78,143.78,4700.0,116.3778,116.3778,116.2646,116.2646,4700.0
2014-12-30 13:05:00,143.77,143.86,143.7,143.86,5500.0,116.2565,116.3293,116.1999,116.3293,5500.0
2014-12-30 13:10:00,143.84,143.91,143.82,143.91,4400.0,116.3131,116.3697,116.2969,116.3697,4400.0
2014-12-30 13:15:00,143.9,143.91,143.8,143.83,4200.0,116.3616,116.3697,116.2808,116.305,4200.0
2014-12-30 13:20:00,143.82,143.85,143.73,143.77,6100.0,116.2969,116.3212,116.2242,116.2565,6100.0
2014-12-30 13:25:00,143.77,143.77,143.69,143.69,3500.0,116.2565,116.2565,116.1918,116.1918,3500.0
2014-12-30 13:30:00,143.7,143.75,143.7,143.73,3900.0,116.1999,116.2403,116.1999,116.2242,3900.0
2014-12-30 13:35:00,143.73,143.73,143.56,143.56,12800.0,116.2242,116.2242,116.0867,116.0867,12800.0
2014-12-30 13:40:00,143.55,143.55,143.35,143.41,14100.0,116.0786,116.0786,115.9169,115.9654,14100.0
2014-12-30 13:45:00,143.41,143.43,143.37,143.37,12700.0,115.9654,115.9816,115.9331,115.9331,12700.0
2014-12-30 13:50:00,143.39,143.42,143.33,143.33,9800.0,115.9492,115.9735,115.9007,115.9007,9800.0
2014-12-30 13:55:00,143.33,143.34,143.22,143.22,7900.0,115.9007,115.9088,115.8118,115.8118,7900.0
2014-12-30 14:00:00,143.25,143.27,143.21,143.23,8500.0,115.836,115.8522,115.8037,115.8198,8500.0
2014-12-30 14:05:00,143.23,143.34,143.23,143.34,56100.0,115.8198,115.9088,115.8198,115.9088,56100.0
2014-12-30 14:10:00,143.33,143.45,143.33,143.36,10100.0,115.9007,115.9977,115.9007,115.925,10100.0
2014-12-30 14:15:00,143.36,143.37,143.29,143.37,5400.0,115.925,115.9331,115.8684,115.9331,5400.0
2014-12-30 14:20:00,143.41,143.47,143.33,143.33,14400.0,115.9654,116.0139,115.9007,115.9007,14400.0
2014-12-30 14:25:00,143.35,143.39,143.33,143.33,5400.0,115.9169,115.9492,115.9007,115.9007,5400.0
2014-12-30 14:30:00,143.33,143.4,143.33,143.39,6200.0,115.9007,115.9573,115.9007,115.9492,6200.0
2014-12-30 14:35:00,143.38,143.52,143.37,143.5,21400.0,115.9411,116.0544,115.9331,116.0382,21400.0
2014-12-30 14:40:00,143.5,143.7,143.5,143.69,17200.0,116.0382,116.1999,116.0382,116.1918,17200.0
2014-12-30 14:45:00,143.68,143.78,143.68,143.71,10300.0,116.1837,116.2646,116.1837,116.208,10300.0
2014-12-30 14:50:00,143.73,143.77,143.69,143.74,5300.0,116.2242,116.2565,116.1918,116.2323,5300.0
2014-12-30 14:55:00,143.74,143.75,143.61,143.63,4300.0,116.2323,116.2403,116.1271,116.1433,4300.0
2014-12-30 15:00:00,143.65,143.67,143.56,143.56,9300.0,116.1595,116.1756,116.0867,116.0867,9300.0
2014-12-30 15:05:00,143.55,143.62,143.55,143.57,6300.0,116.0786,116.1352,116.0786,116.0948,6300.0
2014-12-30 15:10:00,143.54,143.58,143.5,143.5,27500.0,116.0705,116.1029,116.0382,116.0382,27500.0
2014-12-30 15:15:00,143.51,143.53,143.43,143.48,5900.0,116.0463,116.0624,115.9816,116.022,5900.0
2014-12-30 15:20:00,143.46,143.57,143.46,143.57,5200.0,116.0058,116.0948,116.0058,116.0948,5200.0
2014-12-30 15:25:00,143.56,143.71,143.56,143.71,10100.0,116.0867,116.208,116.0867,116.208,10100.0
2014-12-30 15:30:00,143.71,143.71,143.65,143.68,12300.0,116.208,116.208,116.1595,116.1837,12300.0
2014-12-30 15:35:00,143.68,143.72,143.65,143.7,12000.0,116.1837,116.2161,116.1595,116.1999,12000.0
2014-12-30 15:40:00,143.7,143.72,143.6,143.67,15500.0,116.1999,116.2161,116.119,116.1756,15500.0
2014-12-30 15:45:00,143.67,143.69,143.59,143.63,17800.0,116.1756,116.1918,116.111,116.1433,17800.0
2014-12-30 15:50:00,143.63,143.63,143.5,143.52,26200.0,116.1433,116.1433,116.0382,116.0544,26200.0
2014-12-30 15:55:00,143.51,143.55,143.42,143.51,32600.0,116.0463,116.0786,115.9735,116.0463,32600.0
2014-12-31 09:30:00,143.49,143.91,143.49,143.6,28200.0,116.0301,116.3697,116.0301,116.119,28200.0
2014-12-31 09:35:00,143.7,144.11,143.7,143.87,15900.0,116.1999,116.5314,116.1999,116.3374,15900.0
2014-12-31 09:40:00,143.88,144.13,143.88,143.89,10900.0,116.3455,116.5476,116.3455,116.3535,10900.0
2014-12-31 09:45:00,143.93,143.96,143.6,143.6,11300.0,116.3859,116.4101,116.119,116.119,11300.0
2014-12-31 09:50:00,143.57,143.69,143.5,143.68,8600.0,116.0948,116.1918,116.0382,116.1837,8600.0
2014-12-31 09:55:00,143.71,143.74,143.65,143.67,5700.0,116.208,116.2323,116.1595,116.1756,5700.0
2014-12-31 10:00:00,143.67,143.71,143.53,143.53,6600.0,116.1756,116.208,116.0624,116.0624,6600.0
2014-12-31 10:05:00,143.53,143.58,143.43,143.48,10600.0,116.0624,116.1029,115.9816,116.022,10600.0
2014-12-31 10:10:00,143.47,143.49,143.36,143.41,11000.0,116.0139,116.0301,115.925,115.9654,11000.0
2014-12-31 10:15:00,143.41,143.45,143.21,143.21,12600.0,115.9654,115.9977,115.8037,115.8037,12600.0
2014-12-31 10:20:00,143.24,143.55,143.24,143.5,8300.0,115.8279,116.0786,115.8279,116.0382,8300.0
2014-12-31 10:25:00,143.5,143.51,143.4,143.46,8600.0,116.0382,116.0463,115.9573,116.0058,8600.0
2014-12-31 10:30:00,143.47,143.66,143.47,143.65,6400.0,116.0139,116.1676,116.0139,116.1595,6400.0
2014-12-31 10:35:00,143.67,143.75,143.61,143.62,21800.0,116.1756,116.2403,116.1271,116.1352,21800.0
2014-12-31 10:40:00,143.59,143.62,143.49,143.49,8900.0,116.111,116.1352,116.0301,116.0301,8900.0
2014-12-31 10:45:00,143.5,143.57,143.48,143.54,4300.0,116.0382,116.0948,116.022,116.0705,4300.0
2014-12-31 10:50:00,143.57,143.83,143.57,143.83,7600.0,116.0948,116.305,116.0948,116.305,7600.0
2014-12-31 10:55:00,143.83,143.87,143.75,143.81,7500.0,116.305,116.3374,116.2403,116.2889,7500.0
2014-12-31 11:00:00,143.81,143.88,143.75,143.81,14200.0,116.2889,116.3455,116.2403,116.2889,14200.0
2014-12-31 11:05:00,143.82,143.84,143.75,143.75,4600.0,116.2969,116.3131,116.2403,116.2403,4600.0
2014-12-31 11:10:00,143.75,143.77,143.47,143.5,11700.0,116.2403,116.2565,116.0139,116.0382,11700.0
2014-12-31 11:15:00,143.5,143.57,143.4,143.42,31000.0,116.0382,116.0948,115.9573,115.9735,31000.0
2014-12-31 11:20:00,143.42,143.54,143.41,143.54,7700.0,115.9735,116.0705,115.9654,116.0705,7700.0
2014-12-31 11:25:00,143.51,143.54,143.46,143.53,8900.0,116.0463,116.0705,116.0058,116.0624,8900.0
2014-12-31 11:30:00,143.52,143.54,143.47,143.53,2500.0,116.0544,116.0705,116.0139,116.0624,2500.0
2014-12-31 11:35:00,143.53,143.65,143.51,143.65,2300.0,116.0624,116.1595,116.0463,116.1595,2300.0
2014-12-31 11:40:00,143.65,143.74,143.65,143.74,4400.0,116.1595,116.2323,116.1595,116.2323,4400.0
2014-12-31 11:45:00,143.74,143.76,143.58,143.59,7400.0,116.2323,116.2484,116.1029,116.111,7400.0
2014-12-31 11:50:00,143.58,143.62,143.52,143.52,6800.0,116.1029,116.1352,116.0544,116.0544,6800.0
2014-12-31 11:55:00,143.51,143.61,143.49,143.58,6800.0,116.0463,116.1271,116.0301,116.1029,6800.0
2014-12-31 12:00:00,143.58,143.65,143.37,143.42,10200.0,116.1029,116.1595,115.9331,115.9735,10200.0
2014-12-31 12:05:00,143.44,143.44,143.31,143.37,4800.0,115.9897,115.9897,115.8845,115.9331,4800.0
2014-12-31 12:10:00,143.37,143.59,143.35,143.57,10500.0,115.9331,116.111,115.9169,116.0948,10500.0
2014-12-31 12:15:00,143.55,143.59,143.51,143.56,5300.0,116.0786,116.111,116.0463,116.0867,5300.0
2014-12-31 12:20:00,143.56,143.56,143.31,143.37,11500.0,116.0867,116.0867,115.8845,115.9331,11500.0
2014-12-31 12:25:00,143.4,143.41,143.08,143.14,10500.0,115.9573,115.9654,115.6986,115.7471,10500.0
2014-12-31 12:30:00,143.16,143.27,143.07,143.07,12300.0,115.7632,115.8522,115.6905,115.6905,12300.0
2014-12-31 12:35:00,143.09,143.12,143.02,143.06,5700.0,115.7066,115.7309,115.65,115.6824,5700.0
2014-12-31 12:40:00,143.05,143.1,143.01,143.1,6200.0,115.6743,115.7147,115.642,115.7147,6200.0
2014-12-31 12:45:00,143.1,143.16,143.06,143.16,4400.0,115.7147,115.7632,115.6824,115.7632,4400.0
2014-12-31 12:50:00,143.14,143.21,143.08,143.2,9900.0,115.7471,115.8037,115.6986,115.7956,9900.0
2014-12-31 12:55:00,143.22,143.22,143.1,143.11,5000.0,115.8118,115.8118,115.7147,115.7228,5000.0
2014-12-31 13:00:00,143.13,143.32,143.12,143.32,14100.0,115.739,115.8926,115.7309,115.8926,14100.0
2014-12-31 13:05:00,143.36,143.37,143.26,143.26,2900.0,115.925,115.9331,115.8441,115.8441,2900.0
2014-12-31 13:10:00,143.27,143.33,143.13,143.29,14500.0,115.8522,115.9007,115.739,115.8684,14500.0
2014-12-31 13:15:00,143.22,143.22,143.13,143.14,4800.0,115.8118,115.8118,115.739,115.7471,4800.0
2014-12-31 13:20:00,143.12,143.14,142.94,142.97,25100.0,115.7309,115.7471,115.5853,115.6096,25100.0
2014-12-31 13:25:00,143.01,143.03,142.91,143.01,6400.0,115.642,115.6581,115.5611,115.642,6400.0
2014-12-31 13:30:00,143.02,143.02,142.92,142.95,3900.0,115.65,115.65,115.5692,115.5934,3900.0
2014-12-31 13:35:00,142.94,143.0,142.92,142.99,4800.0,115.5853,115.6339,115.5692,115.6258,4800.0
2014-12-31 13:40:00,143.02,143.04,142.96,143.0,5000.0,115.65,115.6662,115.6015,115.6339,5000.0
2014-12-31 13:45:00,143.01,143.03,142.93,142.93,2600.0,115.642,115.6581,115.5773,115.5773,2600.0
2014-12-31 13:50:00,142.91,142.91,142.57,142.59,21600.0,115.5611,115.5611,115.2862,115.3023,21600.0
2014-12-31 13:55:00,142.59,142.7,142.58,142.7,15600.0,115.3023,115.3913,115.2942,115.3913,15600.0
2014-12-31 14:00:00,142.73,142.77,142.7,142.7,6600.0,115.4155,115.4479,115.3913,115.3913,6600.0
2014-12-31 14:05:00,142.67,142.67,142.43,142.45,12100.0,115.367,115.367,115.1729,115.1891,12100.0
2014-12-31 14:10:00,142.45,142.52,142.41,142.52,10500.0,115.1891,115.2457,115.1568,115.2457,10500.0
2014-12-31 14:15:00,142.53,142.53,142.24,142.36,18100.0,115.2538,115.2538,115.0193,115.1163,18100.0
2014-12-31 14:20:00,142.32,142.39,142.17,142.39,7600.0,115.084,115.1406,114.9627,115.1406,7600.0
2014-12-31 14:25:00,142.44,142.48,142.34,142.43,8400.0,115.181,115.2134,115.1002,115.1729,8400.0
2014-12-31 14:30:00,142.45,142.51,142.41,142.51,4500.0,115.1891,115.2376,115.1568,115.2376,4500.0
2014-12-31 14:35:00,142.47,142.5,142.32,142.32,8600.0,115.2053,115.2296,115.084,115.084,8600.0
2014-12-31 14:40:00,142.31,142.39,142.22,142.35,7500.0,115.0759,115.1406,115.0031,115.1083,7500.0
2014-12-31 14:45:00,142.33,142.35,142.25,142.25,11300.0,115.0921,115.1083,115.0274,115.0274,11300.0
2014-12-31 14:50:00,142.29,142.43,142.28,142.38,7700.0,115.0597,115.1729,115.0517,115.1325,7700.0
2014-12-31 14:55:00,142.36,142.41,142.35,142.35,10300.0,115.1163,115.1568,115.1083,115.1083,10300.0
2014-12-31 15:00:00,142.37,142.38,142.26,142.29,50700.0,115.1244,115.1325,115.0355,115.0597,50700.0
2014-12-31 15:05:00,142.29,142.34,142.24,142.25,8900.0,115.0597,115.1002,115.0193,115.0274,8900.0
2014-12-31 15:10:00,142.23,142.42,142.23,142.42,7900.0,115.0112,115.1649,115.0112,115.1649,7900.0
2014-12-31 15:15:00,142.39,142.55,142.39,142.52,16000.0,115.1406,115.27,115.1406,115.2457,16000.0
2014-12-31 15:20:00,142.53,142.61,142.48,142.61,9600.0,115.2538,115.3185,115.2134,115.3185,9600.0
2014-12-31 15:25:00,142.59,142.62,142.55,142.58,10800.0,115.3023,115.3266,115.27,115.2942,10800.0
2014-12-31 15:30:00,142.58,142.59,142.34,142.36,9900.0,115.2942,115.3023,115.1002,115.1163,9900.0
2014-12-31 15:35:00,142.38,142.42,142.3,142.31,13200.0,115.1325,115.1649,115.0678,115.0759,13200.0
2014-12-31 15:40:00,142.3,142.3,142.01,142.14,27200.0,115.0678,115.0678,114.8333,114.9384,27200.0
2014-12-31 15:45:00,142.13,142.16,141.99,141.99,26900.0,114.9304,114.9546,114.8172,114.8172,26900.0
2014-12-31 15:50:00,141.98,141.98,141.74,141.88,91700.0,114.8091,114.8091,114.615,114.7282,91700.0
2014-12-31 15:55:00,141.88,142.06,141.69,141.75,129100.0,114.7282,114.8738,114.5746,114.6231,129100.0
2015-01-02 09:30:00,141.87,142.51,141.87,142.26,68700.0,114.7201,115.2376,114.7201,115.0355,68700.0
2015-01-02 09:35:00,142.26,142.95,142.25,142.95,18000.0,115.0355,115.5934,115.0274,115.5934,18000.0
2015-01-02 09:40:00,142.96,143.15,142.66,142.66,30600.0,115.6015,115.7552,115.3589,115.3589,30600.0
2015-01-02 09:45:00,142.66,142.68,142.33,142.67,21600.0,115.3589,115.3751,115.0921,115.367,21600.0
2015-01-02 09:50:00,142.66,142.9,142.57,142.57,18400.0,115.3589,115.553,115.2862,115.2862,18400.0
2015-01-02 09:55:00,142.59,142.87,142.57,142.87,10600.0,115.3023,115.5287,115.2862,115.5287,10600.0
2015-01-02 10:00:00,142.87,142.94,142.5,142.76,22900.0,115.5287,115.5853,115.2296,115.4398,22900.0
2015-01-02 10:05:00,142.77,142.81,142.61,142.63,18100.0,115.4479,115.4802,115.3185,115.3347,18100.0
2015-01-02 10:10:00,142.67,142.91,142.6,142.9,13800.0,115.367,115.5611,115.3104,115.553,13800.0
2015-01-02 10:15:00,142.9,142.9,142.55,142.6,14700.0,115.553,115.553,115.27,115.3104,14700.0
2015-01-02 10:20:00,142.61,142.73,142.58,142.72,11400.0,115.3185,115.4155,115.2942,115.4074,11400.0
2015-01-02 10:25:00,142.73,142.84,142.7,142.72,14800.0,115.4155,115.5045,115.3913,115.4074,14800.0
2015-01-02 10:30:00,142.7,142.75,142.48,142.63,25700.0,115.3913,115.4317,115.2134,115.3347,25700.0
2015-01-02 10:35:00,142.63,142.63,142.47,142.54,42200.0,115.3347,115.3347,115.2053,115.2619,42200.0
2015-01-02 10:40:00,142.55,142.55,142.27,142.31,14100.0,115.27,115.27,115.0436,115.0759,14100.0
2015-01-02 10:45:00,142.38,142.53,142.27,142.34,9500.0,115.1325,115.2538,115.0436,115.1002,9500.0
2015-01-02 10:50:00,142.34,142.34,142.05,142.24,16200.0,115.1002,115.1002,114.8657,115.0193,16200.0
2015-01-02 10:55:00,142.24,142.27,142.08,142.1,11300.0,115.0193,115.0436,114.8899,114.9061,11300.0
2015-01-02 11:00:00,142.09,142.09,141.87,141.88,8400.0,114.898,114.898,114.7201,114.7282,8400.0
2015-01-02 11:05:00,141.85,141.98,141.82,141.82,23300.0,114.7039,114.8091,114.6797,114.6797,23300.0
2015-01-02 11:10:00,141.81,141.81,141.39,141.48,52000.0,114.6716,114.6716,114.332,114.4048,52000.0
2015-01-02 11:15:00,141.51,141.76,141.5,141.73,9700.0,114.429,114.6312,114.4209,114.6069,9700.0
2015-01-02 11:20:00,141.72,141.76,141.49,141.75,13200.0,114.5988,114.6312,114.4128,114.6231,13200.0
2015-01-02 11:25:00,141.77,141.92,141.77,141.87,11400.0,114.6393,114.7605,114.6393,114.7201,11400.0
2015-01-02 11:30:00,141.91,141.93,141.8,141.85,11100.0,114.7525,114.7686,114.6635,114.7039,11100.0
2015-01-02 11:35:00,141.84,141.87,141.67,141.69,8700.0,114.6959,114.7201,114.5584,114.5746,8700.0
2015-01-02 11:40:00,141.65,141.74,141.55,141.55,7600.0,114.5422,114.615,114.4614,114.4614,7600.0
2015-01-02 11:45:00,141.56,141.61,141.48,141.57,8300.0,114.4694,114.5099,114.4048,114.4775,8300.0
2015-01-02 11:50:00,141.59,141.59,141.44,141.47,8900.0,114.4937,114.4937,114.3724,114.3967,8900.0
2015-01-02 11:55:00,141.48,141.49,141.39,141.41,6500.0,114.4048,114.4128,114.332,114.3481,6500.0
2015-01-02 12:00:00,141.44,141.55,141.38,141.5,9700.0,114.3724,114.4614,114.3239,114.4209,9700.0
2015-01-02 12:05:00,141.5,141.61,141.48,141.56,5400.0,114.4209,114.5099,114.4048,114.4694,5400.0
2015-01-02 12:10:00,141.52,141.54,141.43,141.45,4600.0,114.4371,114.4533,114.3643,114.3805,4600.0
2015-01-02 12:15:00,141.43,141.46,141.27,141.34,15600.0,114.3643,114.3886,114.2349,114.2915,15600.0
2015-01-02 12:20:00,141.34,141.37,141.29,141.37,5300.0,114.2915,114.3158,114.2511,114.3158,5300.0
2015-01-02 12:25:00,141.39,141.39,141.21,141.24,7100.0,114.332,114.332,114.1864,114.2107,7100.0
2015-01-02 12:30:00,141.28,141.36,141.22,141.31,6600.0,114.243,114.3077,114.1945,114.2673,6600.0
2015-01-02 12:35:00,141.28,141.32,141.16,141.27,6800.0,114.243,114.2754,114.146,114.2349,6800.0
2015-01-02 12:40:00,141.27,141.31,141.18,141.18,6200.0,114.2349,114.2673,114.1622,114.1622,6200.0
2015-01-02 12:45:00,141.16,141.19,140.88,140.94,12500.0,114.146,114.1702,113.9196,113.9681,12500.0
2015-01-02 12:50:00,140.94,141.0,140.87,141.0,13100.0,113.9681,114.0166,113.9115,114.0166,13100.0
2015-01-02 12:55:00,141.01,141.08,140.99,141.01,4900.0,114.0247,114.0813,114.0085,114.0247,4900.0
2015-01-02 13:00:00,141.0,141.15,141.0,141.14,7600.0,114.0166,114.1379,114.0166,114.1298,7600.0
2015-01-02 13:05:00,141.17,141.25,141.15,141.19,7200.0,114.1541,114.2188,114.1379,114.1702,7200.0
2015-01-02 13:10:00,141.18,141.26,141.13,141.17,6600.0,114.1622,114.2269,114.1217,114.1541,6600.0
2015-01-02 13:15:00,141.19,141.19,141.07,141.1,5600.0,114.1702,114.1702,114.0732,114.0975,5600.0
2015-01-02 13:20:00,141.09,141.26,141.09,141.18,6100.0,114.0894,114.2269,114.0894,114.1622,6100.0
2015-01-02 13:25:00,141.2,141.22,140.92,140.93,9300.0,114.1783,114.1945,113.9519,113.96,9300.0
2015-01-02 13:30:00,140.9,140.94,140.81,140.87,7200.0,113.9357,113.9681,113.863,113.9115,7200.0
2015-01-02 13:35:00,140.88,141.03,140.87,141.03,7400.0,113.9196,114.0409,113.9115,114.0409,7400.0
2015-01-02 13:40:00,141.01,141.07,140.95,140.95,4400.0,114.0247,114.0732,113.9762,113.9762,4400.0
2015-01-02 13:45:00,140.95,140.99,140.89,140.9,4500.0,113.9762,114.0085,113.9277,113.9357,4500.0
2015-01-02 13:50:00,140.9,141.18,140.84,141.15,15100.0,113.9357,114.1622,113.8872,114.1379,15100.0
2015-01-02 13:55:00,141.14,141.22,141.1,141.12,6800.0,114.1298,114.1945,114.0975,114.1136,6800.0
2015-01-02 14:00:00,141.13,141.2,141.08,141.13,5200.0,114.1217,114.1783,114.0813,114.1217,5200.0
2015-01-02 14:05:00,141.13,141.35,141.05,141.35,6000.0,114.1217,114.2996,114.057,114.2996,6000.0
2015-01-02 14:10:00,141.36,141.53,141.36,141.46,6600.0,114.3077,114.4452,114.3077,114.3886,6600.0
2015-01-02 14:15:00,141.44,141.44,141.31,141.32,7800.0,114.3724,114.3724,114.2673,114.2754,7800.0
2015-01-02 14:20:00,141.32,141.36,141.28,141.33,6100.0,114.2754,114.3077,114.243,114.2835,6100.0
2015-01-02 14:25:00,141.32,141.49,141.32,141.46,8400.0,114.2754,114.4128,114.2754,114.3886,8400.0
2015-01-02 14:30:00,141.4,141.41,141.33,141.38,5000.0,114.3401,114.3481,114.2835,114.3239,5000.0
2015-01-02 14:35:00,141.35,141.48,141.35,141.39,6500.0,114.2996,114.4048,114.2996,114.332,6500.0
2015-01-02 14:40:00,141.39,141.48,141.38,141.41,9100.0,114.332,114.4048,114.3239,114.3481,9100.0
2015-01-02 14:45:00,141.4,141.42,141.28,141.4,11800.0,114.3401,114.3562,114.243,114.3401,11800.0
2015-01-02 14:50:00,141.4,141.46,141.39,141.4,8900.0,114.3401,114.3886,114.332,114.3401,8900.0
2015-01-02 14:55:00,141.42,141.46,141.35,141.38,14400.0,114.3562,114.3886,114.2996,114.3239,14400.0
2015-01-02 15:00:00,141.39,141.43,141.31,141.33,12600.0,114.332,114.3643,114.2673,114.2835,12600.0
2015-01-02 15:05:00,141.36,141.43,141.33,141.39,10000.0,114.3077,114.3643,114.2835,114.332,10000.0
2015-01-02 15:10:00,141.39,141.39,141.12,141.22,12700.0,114.332,114.332,114.1136,114.1945,12700.0
2015-01-02 15:15:00,141.24,141.34,141.24,141.27,14300.0,114.2107,114.2915,114.2107,114.2349,14300.0
2015-01-02 15:20:00,141.3,141.45,141.3,141.45,7600.0,114.2592,114.3805,114.2592,114.3805,7600.0
2015-01-02 15:25:00,141.47,141.5,141.42,141.47,13800.0,114.3967,114.4209,114.3562,114.3967,13800.0
2015-01-02 15:30:00,141.49,141.53,141.42,141.43,25100.0,114.4128,114.4452,114.3562,114.3643,25100.0
2015-01-02 15:35:00,141.43,141.54,141.41,141.5,12700.0,114.3643,114.4533,114.3481,114.4209,12700.0
2015-01-02 15:40:00,141.5,141.66,141.49,141.61,13200.0,114.4209,114.5503,114.4128,114.5099,13200.0
2015-01-02 15:45:00,141.63,141.76,141.62,141.75,17900.0,114.526,114.6312,114.518,114.6231,17900.0
2015-01-02 15:50:00,141.76,141.84,141.72,141.73,50100.0,114.6312,114.6959,114.5988,114.6069,50100.0
2015-01-02 15:55:00,141.75,141.78,141.57,141.61,54000.0,114.6231,114.6473,114.4775,114.5099,54000.0
2015-01-05 09:30:00,141.69,142.16,141.51,141.53,70400.0,114.5746,114.9546,114.429,114.4452,70400.0
2015-01-05 09:35:00,141.52,141.58,141.21,141.36,26500.0,114.4371,114.4856,114.1864,114.3077,26500.0
2015-01-05 09:40:00,141.31,141.53,141.2,141.4,18300.0,114.2673,114.4452,114.1783,114.3401,18300.0
2015-01-05 09:45:00,141.4,141.52,141.14,141.52,22500.0,114.3401,114.4371,114.1298,114.4371,22500.0
2015-01-05 09:50:00,141.47,141.49,141.26,141.27,36200.0,114.3967,114.4128,114.2269,114.2349,36200.0
2015-01-05 09:55:00,141.28,141.49,141.27,141.3,17900.0,114.243,114.4128,114.2349,114.2592,17900.0
2015-01-05 10:00:00,141.28,141.32,141.12,141.28,29300.0,114.243,114.2754,114.1136,114.243,29300.0
2015-01-05 10:05:00,141.27,141.43,141.21,141.31,11100.0,114.2349,114.3643,114.1864,114.2673,11100.0
2015-01-05 10:10:00,141.28,141.32,141.13,141.22,13700.0,114.243,114.2754,114.1217,114.1945,13700.0
2015-01-05 10:15:00,141.22,141.24,141.08,141.14,15500.0,114.1945,114.2107,114.0813,114.1298,15500.0
2015-01-05 10:20:00,141.15,141.19,141.01,141.19,10700.0,114.1379,114.1702,114.0247,114.1702,10700.0
2015-01-05 10:25:00,141.18,141.33,141.16,141.16,17700.0,114.1622,114.2835,114.146,114.146,17700.0
2015-01-05 10:30:00,141.12,141.16,140.91,140.91,22400.0,114.1136,114.146,113.9438,113.9438,22400.0
2015-01-05 10:35:00,140.91,140.98,140.84,140.93,6900.0,113.9438,114.0004,113.8872,113.96,6900.0
2015-01-05 10:40:00,140.9,140.93,140.7,140.82,14900.0,113.9357,113.96,113.774,113.8711,14900.0
2015-01-05 10:45:00,140.78,140.96,140.76,140.9,11600.0,113.8387,113.9843,113.8225,113.9357,11600.0
2015-01-05 10:50:00,140.92,141.1,140.87,141.09,19900.0,113.9519,114.0975,113.9115,114.0894,19900.0
2015-01-05 10:55:00,141.07,141.14,141.0,141.04,6900.0,114.0732,114.1298,114.0166,114.049,6900.0
2015-01-05 11:00:00,141.02,141.03,140.89,140.95,7700.0,114.0328,114.0409,113.9277,113.9762,7700.0
2015-01-05 11:05:00,140.92,140.92,140.71,140.71,12400.0,113.9519,113.9519,113.7821,113.7821,12400.0
2015-01-05 11:10:00,140.7,140.77,140.58,140.71,14000.0,113.774,113.8306,113.677,113.7821,14000.0
2015-01-05 11:15:00,140.66,140.81,140.64,140.65,11200.0,113.7417,113.863,113.7255,113.7336,11200.0
2015-01-05 11:20:00,140.67,140.92,140.66,140.82,15500.0,113.7498,113.9519,113.7417,113.8711,15500.0
2015-01-05 11:25:00,140.83,140.92,140.82,140.82,9900.0,113.8791,113.9519,113.8711,113.8711,9900.0
2015-01-05 11:30:00,140.82,140.9,140.75,140.75,9200.0,113.8711,113.9357,113.8145,113.8145,9200.0
2015-01-05 11:35:00,140.8,140.93,140.78,140.82,8800.0,113.8549,113.96,113.8387,113.8711,8800.0
2015-01-05 11:40:00,140.85,141.01,140.85,141.0,8300.0,113.8953,114.0247,113.8953,114.0166,8300.0
2015-01-05 11:45:00,141.01,141.17,140.91,140.93,14900.0,114.0247,114.1541,113.9438,113.96,14900.0
2015-01-05 11:50:00,140.99,141.09,140.97,141.03,5900.0,114.0085,114.0894,113.9923,114.0409,5900.0
2015-01-05 11:55:00,141.05,141.19,141.04,141.19,9900.0,114.057,114.1702,114.049,114.1702,9900.0
2015-01-05 12:00:00,141.19,141.37,141.18,141.2,8800.0,114.1702,114.3158,114.1622,114.1783,8800.0
2015-01-05 12:05:00,141.22,141.24,141.12,141.12,8500.0,114.1945,114.2107,114.1136,114.1136,8500.0
2015-01-05 12:10:00,141.11,141.21,140.92,140.92,9900.0,114.1056,114.1864,113.9519,113.9519,9900.0
2015-01-05 12:15:00,140.92,140.94,140.76,140.8,7500.0,113.9519,113.9681,113.8225,113.8549,7500.0
2015-01-05 12:20:00,140.8,140.89,140.71,140.74,9800.0,113.8549,113.9277,113.7821,113.8064,9800.0
2015-01-05 12:25:00,140.72,140.72,140.53,140.59,11300.0,113.7902,113.7902,113.6366,113.6851,11300.0
2015-01-05 12:30:00,140.56,140.61,140.41,140.48,14800.0,113.6608,113.7012,113.5395,113.5961,14800.0
2015-01-05 12:35:00,140.5,140.71,140.5,140.7,8300.0,113.6123,113.7821,113.6123,113.774,8300.0
2015-01-05 12:40:00,140.7,140.72,140.64,140.71,7200.0,113.774,113.7902,113.7255,113.7821,7200.0
2015-01-05 12:45:00,140.7,140.7,140.57,140.57,11000.0,113.774,113.774,113.6689,113.6689,11000.0
2015-01-05 12:50:00,140.56,140.56,140.42,140.42,6600.0,113.6608,113.6608,113.5476,113.5476,6600.0
2015-01-05 12:55:00,140.44,140.46,140.22,140.46,17000.0,113.5638,113.5799,113.3859,113.5799,17000.0
2015-01-05 13:00:00,140.5,140.52,140.38,140.44,5200.0,113.6123,113.6285,113.5153,113.5638,5200.0
2015-01-05 13:05:00,140.38,140.51,140.31,140.42,7000.0,113.5153,113.6204,113.4587,113.5476,7000.0
2015-01-05 13:10:00,140.4,140.43,140.27,140.27,7700.0,113.5314,113.5557,113.4263,113.4263,7700.0
2015-01-05 13:15:00,140.27,140.31,140.16,140.17,4300.0,113.4263,113.4587,113.3374,113.3454,4300.0
2015-01-05 13:20:00,140.17,140.37,140.17,140.3,8000.0,113.3454,113.5072,113.3454,113.4506,8000.0
2015-01-05 13:25:00,140.32,140.39,140.17,140.35,8300.0,113.4667,113.5233,113.3454,113.491,8300.0
2015-01-05 13:30:00,140.37,140.47,140.32,140.45,10400.0,113.5072,113.588,113.4667,113.5719,10400.0
2015-01-05 13:35:00,140.47,140.57,140.35,140.35,10600.0,113.588,113.6689,113.491,113.491,10600.0
2015-01-05 13:40:00,140.33,140.54,140.27,140.3,16700.0,113.4748,113.6446,113.4263,113.4506,16700.0
2015-01-05 13:45:00,140.28,140.59,140.28,140.58,10600.0,113.4344,113.6851,113.4344,113.677,10600.0
2015-01-05 13:50:00,140.56,140.71,140.43,140.51,37500.0,113.6608,113.7821,113.5557,113.6204,37500.0
2015-01-05 13:55:00,140.54,140.54,140.36,140.39,32000.0,113.6446,113.6446,113.4991,113.5233,32000.0
2015-01-05 14:00:00,140.4,140.45,140.15,140.18,19100.0,113.5314,113.5719,113.3293,113.3535,19100.0
2015-01-05 14:05:00,140.18,140.38,140.13,140.23,9100.0,113.3535,113.5153,113.3131,113.394,9100.0
2015-01-05 14:10:00,140.25,140.25,140.06,140.07,14200.0,113.4101,113.4101,113.2565,113.2646,14200.0
2015-01-05 14:15:00,140.06,140.31,140.05,140.12,10300.0,113.2565,113.4587,113.2484,113.305,10300.0
2015-01-05 14:20:00,140.17,140.29,140.15,140.2,16200.0,113.3454,113.4425,113.3293,113.3697,16200.0
2015-01-05 14:25:00,140.18,140.19,139.92,139.96,64800.0,113.3535,113.3616,113.1433,113.1756,64800.0
2015-01-05 14:30:00,139.94,139.94,139.8,139.88,19000.0,113.1595,113.1595,113.0463,113.1109,19000.0
2015-01-05 14:35:00,139.87,140.01,139.87,139.93,11300.0,113.1029,113.2161,113.1029,113.1514,11300.0
2015-01-05 14:40:00,139.93,140.1,139.88,139.88,9900.0,113.1514,113.2888,113.1109,113.1109,9900.0
2015-01-05 14:45:00,139.9,140.07,139.9,140.03,11200.0,113.1271,113.2646,113.1271,113.2322,11200.0
2015-01-05 14:50:00,140.03,140.1,139.89,140.09,8100.0,113.2322,113.2888,113.119,113.2808,8100.0
2015-01-05 14:55:00,140.1,140.1,139.95,140.01,19300.0,113.2888,113.2888,113.1675,113.2161,19300.0
2015-01-05 15:00:00,140.0,140.05,139.91,140.03,13400.0,113.208,113.2484,113.1352,113.2322,13400.0
2015-01-05 15:05:00,139.99,140.11,139.97,140.09,31100.0,113.1999,113.2969,113.1837,113.2808,31100.0
2015-01-05 15:10:00,140.08,140.25,140.04,140.09,16100.0,113.2727,113.4101,113.2403,113.2808,16100.0
2015-01-05 15:15:00,140.1,140.13,140.02,140.07,15700.0,113.2888,113.3131,113.2242,113.2646,15700.0
2015-01-05 15:20:00,140.07,140.13,139.98,140.11,36000.0,113.2646,113.3131,113.1918,113.2969,36000.0
2015-01-05 15:25:00,140.09,140.14,139.98,139.99,13200.0,113.2808,113.3212,113.1918,113.1999,13200.0
2015-01-05 15:30:00,139.99,140.09,139.95,140.0,20500.0,113.1999,113.2808,113.1675,113.208,20500.0
2015-01-05 15:35:00,140.0,140.09,139.93,140.06,20400.0,113.208,113.2808,113.1514,113.2565,20400.0
2015-01-05 15:40:00,140.04,140.22,140.03,140.1,24000.0,113.2403,113.3859,113.2322,113.2888,24000.0
2015-01-05 15:45:00,140.13,140.21,140.05,140.16,30300.0,113.3131,113.3778,113.2484,113.3374,30300.0
2015-01-05 15:50:00,140.14,140.34,140.12,140.27,33600.0,113.3212,113.4829,113.305,113.4263,33600.0
2015-01-05 15:55:00,140.27,140.33,139.86,139.94,61100.0,113.4263,113.4748,113.0948,113.1595,61100.0
2015-01-06 09:30:00,140.61,140.7,139.85,140.01,57800.0,113.7012,113.774,113.0867,113.2161,57800.0
2015-01-06 09:35:00,140.14,140.59,140.05,140.4,9500.0,113.3212,113.6851,113.2484,113.5314,9500.0
2015-01-06 09:40:00,140.28,140.41,140.13,140.35,9300.0,113.4344,113.5395,113.3131,113.491,9300.0
2015-01-06 09:45:00,140.3,140.57,140.3,140.57,21000.0,113.4506,113.6689,113.4506,113.6689,21000.0
2015-01-06 09:50:00,140.53,140.81,140.49,140.74,25200.0,113.6366,113.863,113.6042,113.8064,25200.0
2015-01-06 09:55:00,140.75,140.85,140.36,140.54,14100.0,113.8145,113.8953,113.4991,113.6446,14100.0
2015-01-06 10:00:00,140.49,140.72,140.49,140.63,21300.0,113.6042,113.7902,113.6042,113.7174,21300.0
2015-01-06 10:05:00,140.7,140.81,140.54,140.79,23200.0,113.774,113.863,113.6446,113.8468,23200.0
2015-01-06 10:10:00,140.78,141.36,140.76,141.19,38800.0,113.8387,114.3077,113.8225,114.1702,38800.0
2015-01-06 10:15:00,141.2,141.42,141.19,141.33,108600.0,114.1783,114.3562,114.1702,114.2835,108600.0
2015-01-06 10:20:00,141.32,141.4,141.16,141.18,70100.0,114.2754,114.3401,114.146,114.1622,70100.0
2015-01-06 10:25:00,141.14,141.17,141.0,141.0,22900.0,114.1298,114.1541,114.0166,114.0166,22900.0
2015-01-06 10:30:00,141.01,141.03,140.78,141.01,25100.0,114.0247,114.0409,113.8387,114.0247,25100.0
2015-01-06 10:35:00,141.04,141.34,141.0,141.28,27500.0,114.049,114.2915,114.0166,114.243,27500.0
2015-01-06 10:40:00,141.3,141.53,141.18,141.18,33700.0,114.2592,114.4452,114.1622,114.1622,33700.0
2015-01-06 10:45:00,141.24,141.36,141.14,141.28,79400.0,114.2107,114.3077,114.1298,114.243,79400.0
2015-01-06 10:50:00,141.3,141.36,141.2,141.36,14300.0,114.2592,114.3077,114.1783,114.3077,14300.0
2015-01-06 10:55:00,141.38,141.42,141.22,141.27,20300.0,114.3239,114.3562,114.1945,114.2349,20300.0
2015-01-06 11:00:00,141.27,141.3,140.89,141.06,22000.0,114.2349,114.2592,113.9277,114.0651,22000.0
2015-01-06 11:05:00,141.07,141.24,140.98,141.21,16600.0,114.0732,114.2107,114.0004,114.1864,16600.0
2015-01-06 11:10:00,141.23,141.23,141.03,141.16,14300.0,114.2026,114.2026,114.0409,114.146,14300.0
2015-01-06 11:15:00,141.19,141.23,140.81,140.89,17200.0,114.1702,114.2026,113.863,113.9277,17200.0
2015-01-06 11:20:00,140.86,140.96,140.75,140.8,15400.0,113.9034,113.9843,113.8145,113.8549,15400.0
2015-01-06 11:25:00,140.8,140.89,140.67,140.68,22900.0,113.8549,113.9277,113.7498,113.7578,22900.0
2015-01-06 11:30:00,140.73,140.87,140.6,140.77,27300.0,113.7983,113.9115,113.6932,113.8306,27300.0
2015-01-06 11:35:00,140.8,140.91,140.68,140.86,29400.0,113.8549,113.9438,113.7578,113.9034,29400.0
2015-01-06 11:40:00,140.86,140.97,140.65,140.69,21000.0,113.9034,113.9923,113.7336,113.7659,21000.0
2015-01-06 11:45:00,140.68,140.91,140.65,140.9,19800.0,113.7578,113.9438,113.7336,113.9357,19800.0
2015-01-06 11:50:00,140.9,140.99,140.78,140.78,27500.0,113.9357,114.0085,113.8387,113.8387,27500.0
2015-01-06 11:55:00,140.77,140.98,140.71,140.84,14900.0,113.8306,114.0004,113.7821,113.8872,14900.0
2015-01-06 12:00:00,140.84,140.87,140.57,140.76,21500.0,113.8872,113.9115,113.6689,113.8225,21500.0
2015-01-06 12:05:00,140.76,140.82,140.44,140.52,25800.0,113.8225,113.8711,113.5638,113.6285,25800.0
2015-01-06 12:10:00,140.56,140.65,140.4,140.64,20200.0,113.6608,113.7336,113.5314,113.7255,20200.0
2015-01-06 12:15:00,140.61,140.64,140.43,140.46,23000.0,113.7012,113.7255,113.5557,113.5799,23000.0
2015-01-06 12:20:00,140.49,140.5,140.3,140.39,40000.0,113.6042,113.6123,113.4506,113.5233,40000.0
2015-01-06 12:25:00,140.37,140.71,140.37,140.69,14800.0,113.5072,113.7821,113.5072,113.7659,14800.0
2015-01-06 12:30:00,140.67,140.75,140.61,140.75,15200.0,113.7498,113.8145,113.7012,113.8145,15200.0
2015-01-06 12:35:00,140.74,141.39,140.74,141.33,34900.0,113.8064,114.332,113.8064,114.2835,34900.0
2015-01-06 12:40:00,141.36,141.5,141.21,141.23,52500.0,114.3077,114.4209,114.1864,114.2026,52500.0
2015-01-06 12:45:00,141.27,141.29,141.08,141.29,17800.0,114.2349,114.2511,114.0813,114.2511,17800.0
2015-01-06 12:50:00,141.3,141.48,141.27,141.44,24200.0,114.2592,114.4048,114.2349,114.3724,24200.0
2015-01-06 12:55:00,141.46,142.2,141.46,142.18,109900.0,114.3886,114.987,114.3886,114.9708,109900.0
2015-01-06 13:00:00,142.19,142.22,141.67,141.73,62800.0,114.9789,115.0031,114.5584,114.6069,62800.0
2015-01-06 13:05:00,141.73,141.83,141.61,141.71,22400.0,114.6069,114.6878,114.5099,114.5907,22400.0
2015-01-06 13:10:00,141.73,141.97,141.69,141.88,23500.0,114.6069,114.801,114.5746,114.7282,23500.0
2015-01-06 13:15:00,141.9,141.9,141.4,141.48,23800.0,114.7444,114.7444,114.3401,114.4048,23800.0
2015-01-06 13:20:00,141.51,141.61,141.45,141.5,21400.0,114.429,114.5099,114.3805,114.4209,21400.0
2015-01-06 13:25:00,141.43,141.63,141.37,141.53,25200.0,114.3643,114.526,114.3158,114.4452,25200.0
2015-01-06 13:30:00,141.54,141.71,141.46,141.49,13100.0,114.4533,114.5907,114.3886,114.4128,13100.0
2015-01-06 13:35:00,141.49,141.87,141.47,141.81,22100.0,114.4128,114.7201,114.3967,114.6716,22100.0
2015-01-06 13:40:00,141.8,141.81,141.59,141.61,19900.0,114.6635,114.6716,114.4937,114.5099,19900.0
2015-01-06 13:45:00,141.61,141.89,141.61,141.88,35100.0,114.5099,114.7363,114.5099,114.7282,35100.0
2015-01-06 13:50:00,141.87,142.0,141.85,141.89,22700.0,114.7201,114.8252,114.7039,114.7363,22700.0
2015-01-06 13:55:00,141.9,142.14,141.85,142.11,28100.0,114.7444,114.9384,114.7039,114.9142,28100.0
2015-01-06 14:00:00,142.06,142.14,141.95,141.97,14600.0,114.8738,114.9384,114.7848,114.801,14600.0
2015-01-06 14:05:00,141.96,141.98,141.79,141.79,13500.0,114.7929,114.8091,114.6554,114.6554,13500.0
2015-01-06 14:10:00,141.79,141.79,141.39,141.45,16200.0,114.6554,114.6554,114.332,114.3805,16200.0
2015-01-06 14:15:00,141.5,141.57,141.42,141.57,14000.0,114.4209,114.4775,114.3562,114.4775,14000.0
2015-01-06 14:20:00,141.57,141.82,141.56,141.75,13400.0,114.4775,114.6797,114.4694,114.6231,13400.0
2015-01-06 14:25:00,141.78,141.88,141.65,141.85,10500.0,114.6473,114.7282,114.5422,114.7039,10500.0
2015-01-06 14:30:00,141.91,141.95,141.67,141.71,16700.0,114.7525,114.7848,114.5584,114.5907,16700.0
2015-01-06 14:35:00,141.74,142.03,141.71,141.98,18000.0,114.615,114.8495,114.5907,114.8091,18000.0
2015-01-06 14:40:00,141.95,142.05,141.8,141.94,19800.0,114.7848,114.8657,114.6635,114.7767,19800.0
2015-01-06 14:45:00,141.97,142.15,141.92,142.11,17700.0,114.801,114.9465,114.7605,114.9142,17700.0
2015-01-06 14:50:00,142.11,142.18,142.03,142.1,20200.0,114.9142,114.9708,114.8495,114.9061,20200.0
2015-01-06 14:55:00,142.08,142.15,141.95,142.13,21100.0,114.8899,114.9465,114.7848,114.9304,21100.0
2015-01-06 15:00:00,142.11,142.22,142.02,142.07,31900.0,114.9142,115.0031,114.8414,114.8818,31900.0
2015-01-06 15:05:00,142.07,142.24,142.06,142.22,38500.0,114.8818,115.0193,114.8738,115.0031,38500.0
2015-01-06 15:10:00,142.2,142.66,142.12,142.61,68100.0,114.987,115.3589,114.9223,115.3185,68100.0
2015-01-06 15:15:00,142.62,142.94,142.53,142.94,85300.0,115.3266,115.5853,115.2538,115.5853,85300.0
2015-01-06 15:20:00,142.94,142.94,142.6,142.62,77300.0,115.5853,115.5853,115.3104,115.3266,77300.0
2015-01-06 15:25:00,142.64,142.79,142.5,142.78,51100.0,115.3428,115.4641,115.2296,115.456,51100.0
2015-01-06 15:30:00,142.78,142.78,142.41,142.41,53100.0,115.456,115.456,115.1568,115.1568,53100.0
2015-01-06 15:35:00,142.43,142.56,142.23,142.24,43900.0,115.1729,115.2781,115.0112,115.0193,43900.0
2015-01-06 15:40:00,142.26,142.28,142.13,142.27,33700.0,115.0355,115.0517,114.9304,115.0436,33700.0
2015-01-06 15:45:00,142.28,142.39,142.15,142.21,52900.0,115.0517,115.1406,114.9465,114.995,52900.0
2015-01-06 15:50:00,142.21,142.29,142.06,142.11,68900.0,114.995,115.0597,114.8738,114.9142,68900.0
2015-01-06 15:55:00,142.11,142.11,141.74,141.84,114300.0,114.9142,114.9142,114.615,114.6959,114300.0
2015-01-07 09:30:00,142.59,143.1,142.36,143.05,69900.0,115.3023,115.7147,115.1163,115.6743,69900.0
2015-01-07 09:35:00,143.01,143.31,142.91,142.98,31900.0,115.642,115.8845,115.5611,115.6177,31900.0
2015-01-07 09:40:00,142.91,143.3,142.82,143.16,17800.0,115.5611,115.8765,115.4883,115.7632,17800.0
2015-01-07 09:45:00,143.16,143.19,142.91,143.13,21200.0,115.7632,115.7875,115.5611,115.739,21200.0
2015-01-07 09:50:00,143.14,143.17,142.88,142.99,15700.0,115.7471,115.7713,115.5368,115.6258,15700.0
2015-01-07 09:55:00,143.05,143.06,142.82,142.98,13800.0,115.6743,115.6824,115.4883,115.6177,13800.0
2015-01-07 10:00:00,143.04,143.14,142.9,143.1,20000.0,115.6662,115.7471,115.553,115.7147,20000.0
2015-01-07 10:05:00,143.09,143.28,143.05,143.18,22600.0,115.7066,115.8603,115.6743,115.7794,22600.0
2015-01-07 10:10:00,143.2,143.22,143.07,143.12,29700.0,115.7956,115.8118,115.6905,115.7309,29700.0
2015-01-07 10:15:00,143.11,143.22,143.0,143.19,21700.0,115.7228,115.8118,115.6339,115.7875,21700.0
2015-01-07 10:20:00,143.2,143.34,143.19,143.23,33400.0,115.7956,115.9088,115.7875,115.8198,33400.0
2015-01-07 10:25:00,143.19,143.23,143.0,143.19,18500.0,115.7875,115.8198,115.6339,115.7875,18500.0
2015-01-07 10:30:00,143.18,143.45,143.14,143.43,18100.0,115.7794,115.9977,115.7471,115.9816,18100.0
2015-01-07 10:35:00,143.46,143.62,143.38,143.43,34800.0,116.0058,116.1352,115.9411,115.9816,34800.0
2015-01-07 10:40:00,143.42,143.71,143.28,143.68,27200.0,115.9735,116.208,115.8603,116.1837,27200.0
2015-01-07 10:45:00,143.68,143.83,143.58,143.81,23500.0,116.1837,116.305,116.1029,116.2889,23500.0
2015-01-07 10:50:00,143.83,143.92,143.71,143.9,20600.0,116.305,116.3778,116.208,116.3616,20600.0
2015-01-07 10:55:00,143.87,143.92,143.71,143.84,17300.0,116.3374,116.3778,116.208,116.3131,17300.0
2015-01-07 11:00:00,143.83,143.94,143.6,143.69,19400.0,116.305,116.394,116.119,116.1918,19400.0
2015-01-07 11:05:00,143.69,143.77,143.45,143.66,13200.0,116.1918,116.2565,115.9977,116.1676,13200.0
2015-01-07 11:10:00,143.65,143.68,143.27,143.35,16500.0,116.1595,116.1837,115.8522,115.9169,16500.0
2015-01-07 11:15:00,143.3,143.35,143.12,143.22,22400.0,115.8765,115.9169,115.7309,115.8118,22400.0
2015-01-07 11:20:00,143.22,143.25,143.08,143.17,30000.0,115.8118,115.836,115.6986,115.7713,30000.0
2015-01-07 11:25:00,143.17,143.21,142.94,143.21,26600.0,115.7713,115.8037,115.5853,115.8037,26600.0
2015-01-07 11:30:00,143.19,143.48,143.19,143.46,16700.0,115.7875,116.022,115.7875,116.0058,16700.0
2015-01-07 11:35:00,143.46,143.5,143.4,143.46,11400.0,116.0058,116.0382,115.9573,116.0058,11400.0
2015-01-07 11:40:00,143.47,143.6,143.39,143.56,15800.0,116.0139,116.119,115.9492,116.0867,15800.0
2015-01-07 11:45:00,143.59,143.81,143.57,143.81,23600.0,116.111,116.2889,116.0948,116.2889,23600.0
2015-01-07 11:50:00,143.82,143.94,143.75,143.93,17800.0,116.2969,116.394,116.2403,116.3859,17800.0
2015-01-07 11:55:00,143.92,144.0,143.86,143.99,25600.0,116.3778,116.4425,116.3293,116.4344,25600.0
2015-01-07 12:00:00,143.99,144.24,143.97,144.08,34300.0,116.4344,116.6366,116.4182,116.5072,34300.0
2015-01-07 12:05:00,144.06,144.39,143.96,144.3,39900.0,116.491,116.7579,116.4101,116.6851,39900.0
2015-01-07 12:10:00,144.3,144.3,143.93,144.02,15400.0,116.6851,116.6851,116.3859,116.4587,15400.0
2015-01-07 12:15:00,144.03,144.1,143.97,144.1,13600.0,116.4668,116.5234,116.4182,116.5234,13600.0
2015-01-07 12:20:00,144.1,144.18,144.09,144.09,7400.0,116.5234,116.588,116.5153,116.5153,7400.0
2015-01-07 12:25:00,144.08,144.16,144.07,144.13,17800.0,116.5072,116.5719,116.4991,116.5476,17800.0
2015-01-07 12:30:00,144.15,144.2,143.94,143.94,8100.0,116.5638,116.6042,116.394,116.394,8100.0
2015-01-07 12:35:00,143.93,143.95,143.87,143.89,7600.0,116.3859,116.4021,116.3374,116.3535,7600.0
2015-01-07 12:40:00,143.96,144.11,143.94,144.11,6600.0,116.4101,116.5314,116.394,116.5314,6600.0
2015-01-07 12:45:00,144.11,144.17,144.03,144.12,14700.0,116.5314,116.58,116.4668,116.5395,14700.0
2015-01-07 12:50:00,144.14,144.19,144.11,144.18,20400.0,116.5557,116.5961,116.5314,116.588,20400.0
2015-01-07 12:55:00,144.19,144.21,144.17,144.17,7500.0,116.5961,116.6123,116.58,116.58,7500.0
2015-01-07 13:00:00,144.2,144.23,144.01,144.01,9200.0,116.6042,116.6285,116.4506,116.4506,9200.0
2015-01-07 13:05:00,144.01,144.07,143.86,143.86,7400.0,116.4506,116.4991,116.3293,116.3293,7400.0
2015-01-07 13:10:00,143.87,143.95,143.85,143.9,5900.0,116.3374,116.4021,116.3212,116.3616,5900.0
2015-01-07 13:15:00,143.93,144.05,143.9,144.02,8500.0,116.3859,116.4829,116.3616,116.4587,8500.0
2015-01-07 13:20:00,144.01,144.03,143.75,143.75,15000.0,116.4506,116.4668,116.2403,116.2403,15000.0
2015-01-07 13:25:00,143.74,143.8,143.59,143.72,10800.0,116.2323,116.2808,116.111,116.2161,10800.0
2015-01-07 13:30:00,143.67,143.82,143.67,143.82,6700.0,116.1756,116.2969,116.1756,116.2969,6700.0
2015-01-07 13:35:00,143.81,143.97,143.8,143.94,11000.0,116.2889,116.4182,116.2808,116.394,11000.0
2015-01-07 13:40:00,143.91,144.08,143.91,144.05,6700.0,116.3697,116.5072,116.3697,116.4829,6700.0
2015-01-07 13:45:00,144.02,144.25,144.02,144.24,10900.0,116.4587,116.6447,116.4587,116.6366,10900.0
2015-01-07 13:50:00,144.25,144.25,144.17,144.22,7700.0,116.6447,116.6447,116.58,116.6204,7700.0
2015-01-07 13:55:00,144.23,144.28,144.17,144.17,15300.0,116.6285,116.6689,116.58,116.58,15300.0
2015-01-07 14:00:00,144.14,144.28,144.0,144.2,19200.0,116.5557,116.6689,116.4425,116.6042,19200.0
2015-01-07 14:05:00,144.16,144.25,144.0,144.23,14900.0,116.5719,116.6447,116.4425,116.6285,14900.0
2015-01-07 14:10:00,144.25,144.29,144.16,144.17,8900.0,116.6447,116.677,116.5719,116.58,8900.0
2015-01-07 14:15:00,144.21,144.24,144.01,144.11,10600.0,116.6123,116.6366,116.4506,116.5314,10600.0
2015-01-07 14:20:00,144.11,144.23,143.97,144.06,19200.0,116.5314,116.6285,116.4182,116.491,19200.0
2015-01-07 14:25:00,144.05,144.13,144.0,144.07,15200.0,116.4829,116.5476,116.4425,116.4991,15200.0
2015-01-07 14:30:00,144.08,144.26,144.03,144.26,9300.0,116.5072,116.6527,116.4668,116.6527,9300.0
2015-01-07 14:35:00,144.27,144.3,144.25,144.25,43600.0,116.6608,116.6851,116.6447,116.6447,43600.0
2015-01-07 14:40:00,144.25,144.33,144.25,144.29,30300.0,116.6447,116.7093,116.6447,116.677,30300.0
2015-01-07 14:45:00,144.26,144.34,144.25,144.29,25900.0,116.6527,116.7174,116.6447,116.677,25900.0
2015-01-07 14:50:00,144.28,144.29,144.03,144.08,36500.0,116.6689,116.677,116.4668,116.5072,36500.0
2015-01-07 14:55:00,144.09,144.17,143.98,144.07,21100.0,116.5153,116.58,116.4263,116.4991,21100.0
2015-01-07 15:00:00,144.1,144.14,144.0,144.0,18800.0,116.5234,116.5557,116.4425,116.4425,18800.0
2015-01-07 15:05:00,144.0,144.34,144.0,144.34,17400.0,116.4425,116.7174,116.4425,116.7174,17400.0
2015-01-07 15:10:00,144.33,144.33,144.08,144.1,16900.0,116.7093,116.7093,116.5072,116.5234,16900.0
2015-01-07 15:15:00,144.1,144.23,143.97,144.16,24800.0,116.5234,116.6285,116.4182,116.5719,24800.0
2015-01-07 15:20:00,144.14,144.16,144.0,144.03,13800.0,116.5557,116.5719,116.4425,116.4668,13800.0
2015-01-07 15:25:00,144.01,144.24,144.0,144.21,24500.0,116.4506,116.6366,116.4425,116.6123,24500.0
2015-01-07 15:30:00,144.22,144.38,144.13,144.26,40800.0,116.6204,116.7498,116.5476,116.6527,40800.0
2015-01-07 15:35:00,144.26,144.28,144.17,144.27,19900.0,116.6527,116.6689,116.58,116.6608,19900.0
2015-01-07 15:40:00,144.27,144.34,144.25,144.34,26500.0,116.6608,116.7174,116.6447,116.7174,26500.0
2015-01-07 15:45:00,144.35,144.41,144.17,144.34,37500.0,116.7255,116.774,116.58,116.7174,37500.0
2015-01-07 15:50:00,144.36,144.43,144.16,144.29,60500.0,116.7336,116.7902,116.5719,116.677,60500.0
2015-01-07 15:55:00,144.3,144.36,144.22,144.32,71500.0,116.6851,116.7336,116.6204,116.7013,71500.0
2015-01-08 09:30:00,145.56,145.75,144.94,145.48,105000.0,117.704,117.8576,117.2026,117.6393,105000.0
2015-01-08 09:35:00,145.25,145.39,145.02,145.02,82500.0,117.4533,117.5665,117.2673,117.2673,82500.0
2015-01-08 09:40:00,145.1,145.71,145.09,145.62,16600.0,117.332,117.8252,117.3239,117.7525,16600.0
2015-01-08 09:45:00,145.62,145.94,145.54,145.85,35500.0,117.7525,118.0112,117.6878,117.9385,35500.0
2015-01-08 09:50:00,145.86,145.97,145.68,145.74,37700.0,117.9465,118.0355,117.801,117.8495,37700.0
2015-01-08 09:55:00,145.75,145.86,145.31,145.5,25000.0,117.8576,117.9465,117.5018,117.6554,25000.0
2015-01-08 10:00:00,145.54,145.91,145.54,145.72,19900.0,117.6878,117.987,117.6878,117.8333,19900.0
2015-01-08 10:05:00,145.71,145.99,145.65,145.94,22100.0,117.8252,118.0517,117.7767,118.0112,22100.0
2015-01-08 10:10:00,145.89,146.0,145.8,145.96,26800.0,117.9708,118.0598,117.898,118.0274,26800.0
2015-01-08 10:15:00,145.99,146.1,145.9,145.96,59800.0,118.0517,118.1406,117.9789,118.0274,59800.0
2015-01-08 10:20:00,145.96,145.99,145.71,145.8,18100.0,118.0274,118.0517,117.8252,117.898,18100.0
2015-01-08 10:25:00,145.8,145.83,145.57,145.76,27000.0,117.898,117.9223,117.712,117.8657,27000.0
2015-01-08 10:30:00,145.81,145.93,145.76,145.81,17600.0,117.9061,118.0031,117.8657,117.9061,17600.0
2015-01-08 10:35:00,145.77,145.84,145.54,145.58,20500.0,117.8738,117.9304,117.6878,117.7201,20500.0
2015-01-08 10:40:00,145.57,145.6,145.23,145.42,28900.0,117.712,117.7363,117.4371,117.5907,28900.0
2015-01-08 10:45:00,145.43,145.71,145.41,145.57,14300.0,117.5988,117.8252,117.5827,117.712,14300.0
2015-01-08 10:50:00,145.58,145.68,145.53,145.64,17700.0,117.7201,117.801,117.6797,117.7686,17700.0
2015-01-08 10:55:00,145.65,145.81,145.58,145.78,22400.0,117.7767,117.9061,117.7201,117.8819,22400.0
2015-01-08 11:00:00,145.8,145.97,145.76,145.89,29300.0,117.898,118.0355,117.8657,117.9708,29300.0
2015-01-08 11:05:00,145.9,146.0,145.61,145.62,28300.0,117.9789,118.0598,117.7444,117.7525,28300.0
2015-01-08 11:10:00,145.62,145.84,145.58,145.8,45700.0,117.7525,117.9304,117.7201,117.898,45700.0
2015-01-08 11:15:00,145.84,145.99,145.8,145.97,15500.0,117.9304,118.0517,117.898,118.0355,15500.0
2015-01-08 11:20:00,145.98,145.98,145.89,145.91,15400.0,118.0436,118.0436,117.9708,117.987,15400.0
2015-01-08 11:25:00,145.88,145.88,145.67,145.73,13400.0,117.9627,117.9627,117.7929,117.8414,13400.0
2015-01-08 11:30:00,145.74,145.8,145.7,145.74,9100.0,117.8495,117.898,117.8172,117.8495,9100.0
2015-01-08 11:35:00,145.73,145.73,145.55,145.66,13500.0,117.8414,117.8414,117.6959,117.7848,13500.0
2015-01-08 11:40:00,145.64,145.68,145.61,145.66,7800.0,117.7686,117.801,117.7444,117.7848,7800.0
2015-01-08 11:45:00,145.69,145.78,145.6,145.69,15000.0,117.8091,117.8819,117.7363,117.8091,15000.0
2015-01-08 11:50:00,145.71,145.72,145.61,145.63,11500.0,117.8252,117.8333,117.7444,117.7606,11500.0
2015-01-08 11:55:00,145.62,145.66,145.55,145.57,9400.0,117.7525,117.7848,117.6959,117.712,9400.0
2015-01-08 12:00:00,145.56,145.63,145.51,145.63,20800.0,117.704,117.7606,117.6635,117.7606,20800.0
2015-01-08 12:05:00,145.65,145.69,145.52,145.52,7600.0,117.7767,117.8091,117.6716,117.6716,7600.0
2015-01-08 12:10:00,145.51,145.59,145.34,145.37,12000.0,117.6635,117.7282,117.5261,117.5503,12000.0
2015-01-08 12:15:00,145.36,145.42,145.35,145.4,6800.0,117.5422,117.5907,117.5341,117.5746,6800.0
2015-01-08 12:20:00,145.4,145.4,145.19,145.22,13700.0,117.5746,117.5746,117.4048,117.429,13700.0
2015-01-08 12:25:00,145.2,145.22,145.09,145.15,11400.0,117.4128,117.429,117.3239,117.3724,11400.0
2015-01-08 12:30:00,145.12,145.4,145.12,145.33,6700.0,117.3482,117.5746,117.3482,117.518,6700.0
2015-01-08 12:35:00,145.36,145.42,145.31,145.32,8800.0,117.5422,117.5907,117.5018,117.5099,8800.0
2015-01-08 12:40:00,145.31,145.4,145.28,145.28,7900.0,117.5018,117.5746,117.4775,117.4775,7900.0
2015-01-08 12:45:00,145.28,145.44,145.26,145.42,16200.0,117.4775,117.6069,117.4614,117.5907,16200.0
2015-01-08 12:50:00,145.45,145.56,145.45,145.46,23400.0,117.615,117.704,117.615,117.6231,23400.0
2015-01-08 12:55:00,145.42,145.58,145.42,145.55,6500.0,117.5907,117.7201,117.5907,117.6959,6500.0
2015-01-08 13:00:00,145.58,145.63,145.48,145.56,19500.0,117.7201,117.7606,117.6393,117.704,19500.0
2015-01-08 13:05:00,145.56,145.79,145.54,145.77,14500.0,117.704,117.8899,117.6878,117.8738,14500.0
2015-01-08 13:10:00,145.74,145.77,145.7,145.76,7100.0,117.8495,117.8738,117.8172,117.8657,7100.0
2015-01-08 13:15:00,145.75,145.78,145.66,145.66,12700.0,117.8576,117.8819,117.7848,117.7848,12700.0
2015-01-08 13:20:00,145.66,145.69,145.6,145.68,5200.0,117.7848,117.8091,117.7363,117.801,5200.0
2015-01-08 13:25:00,145.67,145.75,145.66,145.73,11000.0,117.7929,117.8576,117.7848,117.8414,11000.0
2015-01-08 13:30:00,145.72,145.72,145.61,145.71,6900.0,117.8333,117.8333,117.7444,117.8252,6900.0
2015-01-08 13:35:00,145.69,145.69,145.53,145.53,6400.0,117.8091,117.8091,117.6797,117.6797,6400.0
2015-01-08 13:40:00,145.51,145.55,145.44,145.55,6100.0,117.6635,117.6959,117.6069,117.6959,6100.0
2015-01-08 13:45:00,145.55,145.64,145.54,145.59,10400.0,117.6959,117.7686,117.6878,117.7282,10400.0
2015-01-08 13:50:00,145.57,145.62,145.52,145.54,14800.0,117.712,117.7525,117.6716,117.6878,14800.0
2015-01-08 13:55:00,145.54,145.57,145.43,145.57,22000.0,117.6878,117.712,117.5988,117.712,22000.0
2015-01-08 14:00:00,145.58,145.6,145.5,145.53,6700.0,117.7201,117.7363,117.6554,117.6797,6700.0
2015-01-08 14:05:00,145.52,145.6,145.48,145.5,15300.0,117.6716,117.7363,117.6393,117.6554,15300.0
2015-01-08 14:10:00,145.49,145.49,145.4,145.44,9800.0,117.6474,117.6474,117.5746,117.6069,9800.0
2015-01-08 14:15:00,145.45,145.49,145.38,145.38,14000.0,117.615,117.6474,117.5584,117.5584,14000.0
2015-01-08 14:20:00,145.39,145.6,145.38,145.6,24300.0,117.5665,117.7363,117.5584,117.7363,24300.0
2015-01-08 14:25:00,145.6,145.7,145.56,145.65,13700.0,117.7363,117.8172,117.704,117.7767,13700.0
2015-01-08 14:30:00,145.66,145.69,145.5,145.6,14500.0,117.7848,117.8091,117.6554,117.7363,14500.0
2015-01-08 14:35:00,145.59,145.65,145.57,145.62,21800.0,117.7282,117.7767,117.712,117.7525,21800.0
2015-01-08 14:40:00,145.63,145.71,145.55,145.56,33400.0,117.7606,117.8252,117.6959,117.704,33400.0
2015-01-08 14:45:00,145.56,145.57,145.42,145.42,19400.0,117.704,117.712,117.5907,117.5907,19400.0
2015-01-08 14:50:00,145.42,145.45,145.39,145.44,19200.0,117.5907,117.615,117.5665,117.6069,19200.0
2015-01-08 14:55:00,145.43,145.49,145.39,145.42,23600.0,117.5988,117.6474,117.5665,117.5907,23600.0
2015-01-08 15:00:00,145.44,145.59,145.44,145.59,29500.0,117.6069,117.7282,117.6069,117.7282,29500.0
2015-01-08 15:05:00,145.59,145.59,145.5,145.51,33900.0,117.7282,117.7282,117.6554,117.6635,33900.0
2015-01-08 15:10:00,145.5,145.62,145.5,145.58,30900.0,117.6554,117.7525,117.6554,117.7201,30900.0
2015-01-08 15:15:00,145.59,145.59,145.41,145.49,33000.0,117.7282,117.7282,117.5827,117.6474,33000.0
2015-01-08 15:20:00,145.48,145.64,145.47,145.59,37900.0,117.6393,117.7686,117.6312,117.7282,37900.0
2015-01-08 15:25:00,145.59,145.6,145.5,145.52,31000.0,117.7282,117.7363,117.6554,117.6716,31000.0
2015-01-08 15:30:00,145.51,145.51,145.41,145.47,44600.0,117.6635,117.6635,117.5827,117.6312,44600.0
2015-01-08 15:35:00,145.47,145.6,145.44,145.51,52300.0,117.6312,117.7363,117.6069,117.6635,52300.0
2015-01-08 15:40:00,145.51,145.51,145.29,145.29,40900.0,117.6635,117.6635,117.4856,117.4856,40900.0
2015-01-08 15:45:00,145.29,145.35,145.18,145.19,71500.0,117.4856,117.5341,117.3967,117.4048,71500.0
2015-01-08 15:50:00,145.2,145.41,145.19,145.4,117500.0,117.4128,117.5827,117.4048,117.5746,117500.0
2015-01-08 15:55:00,145.4,145.58,145.33,145.56,182100.0,117.5746,117.7201,117.518,117.704,182100.0
2015-01-09 09:30:00,144.48,144.99,144.16,144.21,91700.0,116.8306,117.243,116.5719,116.6123,91700.0
2015-01-09 09:35:00,144.24,144.28,143.9,144.07,49100.0,116.6366,116.6689,116.3616,116.4991,49100.0
2015-01-09 09:40:00,144.06,144.62,144.03,144.48,38300.0,116.491,116.9438,116.4668,116.8306,38300.0
2015-01-09 09:45:00,144.35,144.48,144.23,144.23,12800.0,116.7255,116.8306,116.6285,116.6285,12800.0
2015-01-09 09:50:00,144.24,144.46,144.17,144.38,14600.0,116.6366,116.8145,116.58,116.7498,14600.0
2015-01-09 09:55:00,144.38,144.47,144.29,144.29,16600.0,116.7498,116.8225,116.677,116.677,16600.0
2015-01-09 10:00:00,144.35,144.89,144.3,144.75,21200.0,116.7255,117.1622,116.6851,117.049,21200.0
2015-01-09 10:05:00,144.78,144.97,144.69,144.94,22300.0,117.0732,117.2269,117.0004,117.2026,22300.0
2015-01-09 10:10:00,144.94,145.05,144.68,144.73,56400.0,117.2026,117.2916,116.9924,117.0328,56400.0
2015-01-09 10:15:00,144.79,144.79,144.46,144.71,12600.0,117.0813,117.0813,116.8145,117.0166,12600.0
2015-01-09 10:20:00,144.72,144.75,144.53,144.54,12300.0,117.0247,117.049,116.8711,116.8792,12300.0
2015-01-09 10:25:00,144.53,144.58,144.2,144.2,18400.0,116.8711,116.9115,116.6042,116.6042,18400.0
2015-01-09 10:30:00,144.2,144.23,143.92,144.04,22200.0,116.6042,116.6285,116.3778,116.4748,22200.0
2015-01-09 10:35:00,144.07,144.22,143.95,144.02,10000.0,116.4991,116.6204,116.4021,116.4587,10000.0
2015-01-09 10:40:00,143.99,144.04,143.81,143.94,18200.0,116.4344,116.4748,116.2889,116.394,18200.0
2015-01-09 10:45:00,143.95,144.11,143.94,144.02,5000.0,116.4021,116.5314,116.394,116.4587,5000.0
2015-01-09 10:50:00,144.05,144.32,143.95,144.07,18600.0,116.4829,116.7013,116.4021,116.4991,18600.0
2015-01-09 10:55:00,144.1,144.2,144.0,144.18,12600.0,116.5234,116.6042,116.4425,116.588,12600.0
2015-01-09 11:00:00,144.17,144.17,143.98,144.03,20000.0,116.58,116.58,116.4263,116.4668,20000.0
2015-01-09 11:05:00,144.03,144.13,143.95,143.96,13000.0,116.4668,116.5476,116.4021,116.4101,13000.0
2015-01-09 11:10:00,143.92,143.97,143.69,143.78,16000.0,116.3778,116.4182,116.1918,116.2646,16000.0
2015-01-09 11:15:00,143.82,143.87,143.72,143.87,12500.0,116.2969,116.3374,116.2161,116.3374,12500.0
2015-01-09 11:20:00,143.84,143.9,143.59,143.85,18000.0,116.3131,116.3616,116.111,116.3212,18000.0
2015-01-09 11:25:00,143.87,143.95,143.78,143.9,16900.0,116.3374,116.4021,116.2646,116.3616,16900.0
2015-01-09 11:30:00,143.9,144.04,143.62,144.03,25100.0,116.3616,116.4748,116.1352,116.4668,25100.0
2015-01-09 11:35:00,143.99,144.11,143.91,143.97,9300.0,116.4344,116.5314,116.3697,116.4182,9300.0
2015-01-09 11:40:00,143.96,144.11,143.93,144.11,6900.0,116.4101,116.5314,116.3859,116.5314,6900.0
2015-01-09 11:45:00,144.14,144.24,144.06,144.17,7100.0,116.5557,116.6366,116.491,116.58,7100.0
2015-01-09 11:50:00,144.14,144.21,144.08,144.13,9700.0,116.5557,116.6123,116.5072,116.5476,9700.0
2015-01-09 11:55:00,144.09,144.17,143.9,144.17,9300.0,116.5153,116.58,116.3616,116.58,9300.0
2015-01-09 12:00:00,144.16,144.23,144.1,144.13,6500.0,116.5719,116.6285,116.5234,116.5476,6500.0
2015-01-09 12:05:00,144.11,144.37,144.07,144.32,7200.0,116.5314,116.7417,116.4991,116.7013,7200.0
2015-01-09 12:10:00,144.34,144.35,144.18,144.32,10400.0,116.7174,116.7255,116.588,116.7013,10400.0
2015-01-09 12:15:00,144.25,144.38,144.23,144.26,8000.0,116.6447,116.7498,116.6285,116.6527,8000.0
2015-01-09 12:20:00,144.27,144.29,144.13,144.16,5700.0,116.6608,116.677,116.5476,116.5719,5700.0
2015-01-09 12:25:00,144.2,144.2,144.04,144.08,7000.0,116.6042,116.6042,116.4748,116.5072,7000.0
2015-01-09 12:30:00,144.09,144.21,143.79,143.8,13500.0,116.5153,116.6123,116.2727,116.2808,13500.0
2015-01-09 12:35:00,143.8,143.94,143.77,143.86,17500.0,116.2808,116.394,116.2565,116.3293,17500.0
2015-01-09 12:40:00,143.84,143.89,143.77,143.8,7100.0,116.3131,116.3535,116.2565,116.2808,7100.0
2015-01-09 12:45:00,143.8,143.89,143.78,143.88,6500.0,116.2808,116.3535,116.2646,116.3455,6500.0
2015-01-09 12:50:00,143.89,143.89,143.76,143.79,5800.0,116.3535,116.3535,116.2484,116.2727,5800.0
2015-01-09 12:55:00,143.8,143.92,143.69,143.72,9900.0,116.2808,116.3778,116.1918,116.2161,9900.0
2015-01-09 13:00:00,143.74,143.74,143.65,143.74,6700.0,116.2323,116.2323,116.1595,116.2323,6700.0
2015-01-09 13:05:00,143.74,143.76,143.67,143.68,3600.0,116.2323,116.2484,116.1756,116.1837,3600.0
2015-01-09 13:10:00,143.68,144.0,143.65,144.0,9400.0,116.1837,116.4425,116.1595,116.4425,9400.0
2015-01-09 13:15:00,143.96,144.02,143.93,143.98,6700.0,116.4101,116.4587,116.3859,116.4263,6700.0
2015-01-09 13:20:00,144.02,144.1,143.98,143.98,6000.0,116.4587,116.5234,116.4263,116.4263,6000.0
2015-01-09 13:25:00,143.98,143.98,143.87,143.87,6600.0,116.4263,116.4263,116.3374,116.3374,6600.0
2015-01-09 13:30:00,143.92,144.07,143.89,144.02,6300.0,116.3778,116.4991,116.3535,116.4587,6300.0
2015-01-09 13:35:00,144.06,144.06,143.9,143.9,6600.0,116.491,116.491,116.3616,116.3616,6600.0
2015-01-09 13:40:00,143.9,143.93,143.62,143.7,18000.0,116.3616,116.3859,116.1352,116.1999,18000.0
2015-01-09 13:45:00,143.7,143.75,143.6,143.75,10000.0,116.1999,116.2403,116.119,116.2403,10000.0
2015-01-09 13:50:00,143.72,143.81,143.72,143.74,3500.0,116.2161,116.2889,116.2161,116.2323,3500.0
2015-01-09 13:55:00,143.76,143.77,143.64,143.65,9200.0,116.2484,116.2565,116.1514,116.1595,9200.0
2015-01-09 14:00:00,143.65,143.65,143.54,143.55,9100.0,116.1595,116.1595,116.0705,116.0786,9100.0
2015-01-09 14:05:00,143.61,143.64,143.54,143.57,5400.0,116.1271,116.1514,116.0705,116.0948,5400.0
2015-01-09 14:10:00,143.56,143.56,143.46,143.49,10900.0,116.0867,116.0867,116.0058,116.0301,10900.0
2015-01-09 14:15:00,143.49,143.54,143.41,143.54,6000.0,116.0301,116.0705,115.9654,116.0705,6000.0
2015-01-09 14:20:00,143.49,143.54,143.39,143.44,10800.0,116.0301,116.0705,115.9492,115.9897,10800.0
2015-01-09 14:25:00,143.44,143.56,143.37,143.38,12700.0,115.9897,116.0867,115.9331,115.9411,12700.0
2015-01-09 14:30:00,143.41,143.49,143.35,143.46,8000.0,115.9654,116.0301,115.9169,116.0058,8000.0
2015-01-09 14:35:00,143.47,143.71,143.45,143.59,17100.0,116.0139,116.208,115.9977,116.111,17100.0
2015-01-09 14:40:00,143.6,143.71,143.52,143.54,13200.0,116.119,116.208,116.0544,116.0705,13200.0
2015-01-09 14:45:00,143.51,143.51,143.4,143.46,15800.0,116.0463,116.0463,115.9573,116.0058,15800.0
2015-01-09 14:50:00,143.47,143.57,143.4,143.57,13700.0,116.0139,116.0948,115.9573,116.0948,13700.0
2015-01-09 14:55:00,143.57,143.65,143.47,143.65,9800.0,116.0948,116.1595,116.0139,116.1595,9800.0
2015-01-09 15:00:00,143.64,143.75,143.57,143.72,22800.0,116.1514,116.2403,116.0948,116.2161,22800.0
2015-01-09 15:05:00,143.74,143.88,143.71,143.81,19100.0,116.2323,116.3455,116.208,116.2889,19100.0
2015-01-09 15:10:00,143.83,143.98,143.79,143.89,14600.0,116.305,116.4263,116.2727,116.3535,14600.0
2015-01-09 15:15:00,143.94,143.94,143.8,143.84,13800.0,116.394,116.394,116.2808,116.3131,13800.0
2015-01-09 15:20:00,143.84,143.87,143.71,143.75,11700.0,116.3131,116.3374,116.208,116.2403,11700.0
2015-01-09 15:25:00,143.73,143.84,143.56,143.6,11500.0,116.2242,116.3131,116.0867,116.119,11500.0
2015-01-09 15:30:00,143.63,143.64,143.45,143.51,23900.0,116.1433,116.1514,115.9977,116.0463,23900.0
2015-01-09 15:35:00,143.5,143.56,143.4,143.45,30900.0,116.0382,116.0867,115.9573,115.9977,30900.0
2015-01-09 15:40:00,143.45,143.65,143.45,143.59,25200.0,115.9977,116.1595,115.9977,116.111,25200.0
2015-01-09 15:45:00,143.58,143.59,143.45,143.57,34000.0,116.1029,116.111,115.9977,116.0948,34000.0
2015-01-09 15:50:00,143.58,143.58,143.3,143.47,60800.0,116.1029,116.1029,115.8765,116.0139,60800.0
2015-01-09 15:55:00,143.47,143.48,143.22,143.27,93400.0,116.0139,116.022,115.8118,115.8522,93400.0
2015-01-12 09:30:00,143.58,144.16,143.5,143.53,43300.0,116.1029,116.5719,116.0382,116.0624,43300.0
2015-01-12 09:35:00,143.5,143.63,143.01,143.08,20700.0,116.0382,116.1433,115.642,115.6986,20700.0
2015-01-12 09:40:00,143.21,143.32,143.0,143.25,19700.0,115.8037,115.8926,115.6339,115.836,19700.0
2015-01-12 09:45:00,143.25,143.33,142.8,142.92,23800.0,115.836,115.9007,115.4721,115.5692,23800.0
2015-01-12 09:50:00,142.93,142.95,142.65,142.66,20500.0,115.5773,115.5934,115.3508,115.3589,20500.0
2015-01-12 09:55:00,142.66,142.66,142.32,142.54,27800.0,115.3589,115.3589,115.084,115.2619,27800.0
2015-01-12 10:00:00,142.57,142.8,142.4,142.71,20500.0,115.2862,115.4721,115.1487,115.3994,20500.0
2015-01-12 10:05:00,142.67,142.67,142.41,142.44,12700.0,115.367,115.367,115.1568,115.181,12700.0
2015-01-12 10:10:00,142.41,142.57,142.25,142.28,15600.0,115.1568,115.2862,115.0274,115.0517,15600.0
2015-01-12 10:15:00,142.27,142.72,142.26,142.72,15500.0,115.0436,115.4074,115.0355,115.4074,15500.0
2015-01-12 10:20:00,142.8,142.8,142.38,142.52,13800.0,115.4721,115.4721,115.1325,115.2457,13800.0
2015-01-12 10:25:00,142.51,142.65,142.29,142.29,10400.0,115.2376,115.3508,115.0597,115.0597,10400.0
2015-01-12 10:30:00,142.34,142.59,142.32,142.52,11600.0,115.1002,115.3023,115.084,115.2457,11600.0
2015-01-12 10:35:00,142.52,142.72,142.46,142.67,14100.0,115.2457,115.4074,115.1972,115.367,14100.0
2015-01-12 10:40:00,142.66,142.83,142.53,142.79,12000.0,115.3589,115.4964,115.2538,115.4641,12000.0
2015-01-12 10:45:00,142.83,142.92,142.72,142.72,12000.0,115.4964,115.5692,115.4074,115.4074,12000.0
2015-01-12 10:50:00,142.72,142.72,142.58,142.63,11800.0,115.4074,115.4074,115.2942,115.3347,11800.0
2015-01-12 10:55:00,142.62,142.74,142.55,142.74,11300.0,115.3266,115.4236,115.27,115.4236,11300.0
2015-01-12 11:00:00,142.75,142.78,142.57,142.59,12100.0,115.4317,115.456,115.2862,115.3023,12100.0
2015-01-12 11:05:00,142.57,142.63,142.49,142.55,14800.0,115.2862,115.3347,115.2215,115.27,14800.0
2015-01-12 11:10:00,142.56,142.86,142.56,142.66,8800.0,115.2781,115.5207,115.2781,115.3589,8800.0
2015-01-12 11:15:00,142.61,142.68,142.54,142.64,9200.0,115.3185,115.3751,115.2619,115.3428,9200.0
2015-01-12 11:20:00,142.6,142.82,142.45,142.77,15700.0,115.3104,115.4883,115.1891,115.4479,15700.0
2015-01-12 11:25:00,142.79,142.82,142.69,142.71,5200.0,115.4641,115.4883,115.3832,115.3994,5200.0
2015-01-12 11:30:00,142.75,142.8,142.64,142.66,6900.0,115.4317,115.4721,115.3428,115.3589,6900.0
2015-01-12 11:35:00,142.68,142.83,142.68,142.75,4700.0,115.3751,115.4964,115.3751,115.4317,4700.0
2015-01-12 11:40:00,142.76,142.76,142.62,142.67,6000.0,115.4398,115.4398,115.3266,115.367,6000.0
2015-01-12 11:45:00,142.69,142.73,142.47,142.48,5400.0,115.3832,115.4155,115.2053,115.2134,5400.0
2015-01-12 11:50:00,142.45,142.51,142.4,142.4,6600.0,115.1891,115.2376,115.1487,115.1487,6600.0
2015-01-12 11:55:00,142.38,142.54,142.36,142.52,6000.0,115.1325,115.2619,115.1163,115.2457,6000.0
2015-01-12 12:00:00,142.54,142.76,142.53,142.76,8200.0,115.2619,115.4398,115.2538,115.4398,8200.0
2015-01-12 12:05:00,142.73,142.79,142.66,142.79,12900.0,115.4155,115.4641,115.3589,115.4641,12900.0
2015-01-12 12:10:00,142.78,142.88,142.65,142.65,7800.0,115.456,115.5368,115.3508,115.3508,7800.0
2015-01-12 12:15:00,142.71,142.76,142.57,142.67,7600.0,115.3994,115.4398,115.2862,115.367,7600.0
2015-01-12 12:20:00,142.76,142.98,142.71,142.85,5200.0,115.4398,115.6177,115.3994,115.5126,5200.0
2015-01-12 12:25:00,142.85,142.85,142.74,142.78,4700.0,115.5126,115.5126,115.4236,115.456,4700.0
2015-01-12 12:30:00,142.81,142.84,142.65,142.73,12000.0,115.4802,115.5045,115.3508,115.4155,12000.0
2015-01-12 12:35:00,142.7,142.73,142.62,142.69,6700.0,115.3913,115.4155,115.3266,115.3832,6700.0
2015-01-12 12:40:00,142.67,142.78,142.57,142.57,10200.0,115.367,115.456,115.2862,115.2862,10200.0
2015-01-12 12:45:00,142.53,142.59,142.44,142.53,11900.0,115.2538,115.3023,115.181,115.2538,11900.0
2015-01-12 12:50:00,142.47,142.47,142.33,142.33,3900.0,115.2053,115.2053,115.0921,115.0921,3900.0
2015-01-12 12:55:00,142.34,142.41,142.25,142.27,6200.0,115.1002,115.1568,115.0274,115.0436,6200.0
2015-01-12 13:00:00,142.3,142.4,142.25,142.35,5900.0,115.0678,115.1487,115.0274,115.1083,5900.0
2015-01-12 13:05:00,142.33,142.44,142.27,142.38,10900.0,115.0921,115.181,115.0436,115.1325,10900.0
2015-01-12 13:10:00,142.4,142.49,142.37,142.48,5600.0,115.1487,115.2215,115.1244,115.2134,5600.0
2015-01-12 13:15:00,142.5,142.51,142.36,142.39,5800.0,115.2296,115.2376,115.1163,115.1406,5800.0
2015-01-12 13:20:00,142.4,142.4,142.26,142.3,9000.0,115.1487,115.1487,115.0355,115.0678,9000.0
2015-01-12 13:25:00,142.33,142.43,142.32,142.39,4600.0,115.0921,115.1729,115.084,115.1406,4600.0
2015-01-12 13:30:00,142.38,142.51,142.37,142.51,4100.0,115.1325,115.2376,115.1244,115.2376,4100.0
2015-01-12 13:35:00,142.49,142.66,142.44,142.54,13900.0,115.2215,115.3589,115.181,115.2619,13900.0
2015-01-12 13:40:00,142.57,142.66,142.5,142.56,17300.0,115.2862,115.3589,115.2296,115.2781,17300.0
2015-01-12 13:45:00,142.57,142.59,142.47,142.57,12100.0,115.2862,115.3023,115.2053,115.2862,12100.0
2015-01-12 13:50:00,142.56,142.62,142.53,142.54,7700.0,115.2781,115.3266,115.2538,115.2619,7700.0
2015-01-12 13:55:00,142.52,142.59,142.48,142.55,5600.0,115.2457,115.3023,115.2134,115.27,5600.0
2015-01-12 14:00:00,142.58,142.67,142.56,142.59,9700.0,115.2942,115.367,115.2781,115.3023,9700.0
2015-01-12 14:05:00,142.59,142.69,142.58,142.67,6000.0,115.3023,115.3832,115.2942,115.367,6000.0
2015-01-12 14:10:00,142.69,142.78,142.65,142.65,7800.0,115.3832,115.456,115.3508,115.3508,7800.0
2015-01-12 14:15:00,142.63,142.64,142.47,142.47,10100.0,115.3347,115.3428,115.2053,115.2053,10100.0
2015-01-12 14:20:00,142.45,142.54,142.32,142.32,6500.0,115.1891,115.2619,115.084,115.084,6500.0
2015-01-12 14:25:00,142.32,142.44,142.28,142.35,8000.0,115.084,115.181,115.0517,115.1083,8000.0
2015-01-12 14:30:00,142.34,142.37,142.2,142.26,12500.0,115.1002,115.1244,114.987,115.0355,12500.0
2015-01-12 14:35:00,142.29,142.3,142.16,142.23,11700.0,115.0597,115.0678,114.9546,115.0112,11700.0
2015-01-12 14:40:00,142.26,142.32,142.23,142.31,13200.0,115.0355,115.084,115.0112,115.0759,13200.0
2015-01-12 14:45:00,142.31,142.42,142.23,142.42,18800.0,115.0759,115.1649,115.0112,115.1649,18800.0
2015-01-12 14:50:00,142.41,142.43,142.35,142.42,7500.0,115.1568,115.1729,115.1083,115.1649,7500.0
2015-01-12 14:55:00,142.38,142.58,142.33,142.48,10300.0,115.1325,115.2942,115.0921,115.2134,10300.0
2015-01-12 15:00:00,142.48,142.74,142.47,142.64,22900.0,115.2134,115.4236,115.2053,115.3428,22900.0
2015-01-12 15:05:00,142.62,142.69,142.5,142.6,15700.0,115.3266,115.3832,115.2296,115.3104,15700.0
2015-01-12 15:10:00,142.59,142.71,142.59,142.61,8400.0,115.3023,115.3994,115.3023,115.3185,8400.0
2015-01-12 15:15:00,142.65,142.77,142.58,142.58,16200.0,115.3508,115.4479,115.2942,115.2942,16200.0
2015-01-12 15:20:00,142.56,142.64,142.36,142.41,9100.0,115.2781,115.3428,115.1163,115.1568,9100.0
2015-01-12 15:25:00,142.41,142.5,142.29,142.38,11300.0,115.1568,115.2296,115.0597,115.1325,11300.0
2015-01-12 15:30:00,142.35,142.42,142.17,142.18,13700.0,115.1083,115.1649,114.9627,114.9708,13700.0
2015-01-12 15:35:00,142.18,142.23,142.12,142.21,37400.0,114.9708,115.0112,114.9223,114.995,37400.0
2015-01-12 15:40:00,142.21,142.52,142.21,142.52,28800.0,114.995,115.2457,114.995,115.2457,28800.0
2015-01-12 15:45:00,142.52,142.83,142.51,142.75,25900.0,115.2457,115.4964,115.2376,115.4317,25900.0
2015-01-12 15:50:00,142.74,142.75,142.53,142.63,24400.0,115.4236,115.4317,115.2538,115.3347,24400.0
2015-01-12 15:55:00,142.64,142.67,142.5,142.5,52100.0,115.3428,115.367,115.2296,115.2296,52100.0
2015-01-13 09:30:00,142.18,143.09,142.06,142.96,103900.0,114.9708,115.7066,114.8738,115.6015,103900.0
2015-01-13 09:35:00,143.05,143.54,143.0,143.3,52700.0,115.6743,116.0705,115.6339,115.8765,52700.0
2015-01-13 09:40:00,143.35,144.05,143.33,144.05,39500.0,115.9169,116.4829,115.9007,116.4829,39500.0
2015-01-13 09:45:00,144.06,144.39,143.89,144.3,24400.0,116.491,116.7579,116.3535,116.6851,24400.0
2015-01-13 09:50:00,144.32,144.41,144.04,144.15,25000.0,116.7013,116.774,116.4748,116.5638,25000.0
2015-01-13 09:55:00,144.18,144.26,143.87,143.93,33600.0,116.588,116.6527,116.3374,116.3859,33600.0
2015-01-13 10:00:00,143.94,144.0,143.6,143.66,28500.0,116.394,116.4425,116.119,116.1676,28500.0
2015-01-13 10:05:00,143.67,143.75,143.59,143.67,19100.0,116.1756,116.2403,116.111,116.1756,19100.0
2015-01-13 10:10:00,143.67,143.68,143.51,143.57,20600.0,116.1756,116.1837,116.0463,116.0948,20600.0
2015-01-13 10:15:00,143.55,143.7,143.44,143.69,14200.0,116.0786,116.1999,115.9897,116.1918,14200.0
2015-01-13 10:20:00,143.69,143.69,143.52,143.65,14900.0,116.1918,116.1918,116.0544,116.1595,14900.0
2015-01-13 10:25:00,143.63,143.64,143.29,143.32,9900.0,116.1433,116.1514,115.8684,115.8926,9900.0
2015-01-13 10:30:00,143.29,143.5,143.29,143.5,9600.0,115.8684,116.0382,115.8684,116.0382,9600.0
2015-01-13 10:35:00,143.47,143.48,143.21,143.23,13000.0,116.0139,116.022,115.8037,115.8198,13000.0
2015-01-13 10:40:00,143.27,143.44,143.17,143.28,14700.0,115.8522,115.9897,115.7713,115.8603,14700.0
2015-01-13 10:45:00,143.28,143.39,143.21,143.24,7400.0,115.8603,115.9492,115.8037,115.8279,7400.0
2015-01-13 10:50:00,143.25,143.3,143.2,143.23,18100.0,115.836,115.8765,115.7956,115.8198,18100.0
2015-01-13 10:55:00,143.24,143.29,143.13,143.18,16100.0,115.8279,115.8684,115.739,115.7794,16100.0
2015-01-13 11:00:00,143.21,143.23,143.05,143.19,17900.0,115.8037,115.8198,115.6743,115.7875,17900.0
2015-01-13 11:05:00,143.22,143.3,143.22,143.22,6600.0,115.8118,115.8765,115.8118,115.8118,6600.0
2015-01-13 11:10:00,143.22,143.44,143.22,143.44,18600.0,115.8118,115.9897,115.8118,115.9897,18600.0
2015-01-13 11:15:00,143.44,143.46,143.19,143.19,12000.0,115.9897,116.0058,115.7875,115.7875,12000.0
2015-01-13 11:20:00,143.19,143.3,143.07,143.15,12600.0,115.7875,115.8765,115.6905,115.7552,12600.0
2015-01-13 11:25:00,143.15,143.27,143.09,143.27,11500.0,115.7552,115.8522,115.7066,115.8522,11500.0
2015-01-13 11:30:00,143.29,143.29,143.03,143.13,12500.0,115.8684,115.8684,115.6581,115.739,12500.0
2015-01-13 11:35:00,143.13,143.35,143.13,143.33,17800.0,115.739,115.9169,115.739,115.9007,17800.0
2015-01-13 11:40:00,143.29,143.32,143.19,143.24,11000.0,115.8684,115.8926,115.7875,115.8279,11000.0
2015-01-13 11:45:00,143.23,143.38,143.17,143.33,15900.0,115.8198,115.9411,115.7713,115.9007,15900.0
2015-01-13 11:50:00,143.37,143.43,143.3,143.3,9900.0,115.9331,115.9816,115.8765,115.8765,9900.0
2015-01-13 11:55:00,143.27,143.33,143.07,143.13,6500.0,115.8522,115.9007,115.6905,115.739,6500.0
2015-01-13 12:00:00,143.17,143.2,143.03,143.15,7300.0,115.7713,115.7956,115.6581,115.7552,7300.0
2015-01-13 12:05:00,143.13,143.24,143.08,143.22,10000.0,115.739,115.8279,115.6986,115.8118,10000.0
2015-01-13 12:10:00,143.22,143.29,143.15,143.21,8600.0,115.8118,115.8684,115.7552,115.8037,8600.0
2015-01-13 12:15:00,143.19,143.2,143.12,143.17,6100.0,115.7875,115.7956,115.7309,115.7713,6100.0
2015-01-13 12:20:00,143.15,143.19,142.9,142.94,8700.0,115.7552,115.7875,115.553,115.5853,8700.0
2015-01-13 12:25:00,142.96,143.07,142.95,143.0,3400.0,115.6015,115.6905,115.5934,115.6339,3400.0
2015-01-13 12:30:00,142.98,143.0,142.81,142.84,8900.0,115.6177,115.6339,115.4802,115.5045,8900.0
2015-01-13 12:35:00,142.83,142.89,142.78,142.78,5300.0,115.4964,115.5449,115.456,115.456,5300.0
2015-01-13 12:40:00,142.71,142.71,142.52,142.59,15600.0,115.3994,115.3994,115.2457,115.3023,15600.0
2015-01-13 12:45:00,142.59,142.62,142.5,142.55,9000.0,115.3023,115.3266,115.2296,115.27,9000.0
2015-01-13 12:50:00,142.59,142.69,142.55,142.6,5900.0,115.3023,115.3832,115.27,115.3104,5900.0
2015-01-13 12:55:00,142.61,142.73,142.61,142.7,6500.0,115.3185,115.4155,115.3185,115.3913,6500.0
2015-01-13 13:00:00,142.73,142.8,142.68,142.69,6900.0,115.4155,115.4721,115.3751,115.3832,6900.0
2015-01-13 13:05:00,142.7,142.77,142.6,142.6,8000.0,115.3913,115.4479,115.3104,115.3104,8000.0
2015-01-13 13:10:00,142.59,142.64,142.39,142.44,24400.0,115.3023,115.3428,115.1406,115.181,24400.0
2015-01-13 13:15:00,142.44,142.44,142.23,142.23,22500.0,115.181,115.181,115.0112,115.0112,22500.0
2015-01-13 13:20:00,142.22,142.25,141.98,141.98,33300.0,115.0031,115.0274,114.8091,114.8091,33300.0
2015-01-13 13:25:00,142.04,142.07,141.81,141.9,24600.0,114.8576,114.8818,114.6716,114.7444,24600.0
2015-01-13 13:30:00,141.88,141.88,141.64,141.79,26700.0,114.7282,114.7282,114.5341,114.6554,26700.0
2015-01-13 13:35:00,141.79,141.84,141.56,141.56,13300.0,114.6554,114.6959,114.4694,114.4694,13300.0
2015-01-13 13:40:00,141.6,141.64,141.51,141.6,20200.0,114.5018,114.5341,114.429,114.5018,20200.0
2015-01-13 13:45:00,141.58,141.64,141.37,141.37,32900.0,114.4856,114.5341,114.3158,114.3158,32900.0
2015-01-13 13:50:00,141.36,141.42,140.77,140.91,34800.0,114.3077,114.3562,113.8306,113.9438,34800.0
2015-01-13 13:55:00,140.89,141.16,140.84,141.11,11000.0,113.9277,114.146,113.8872,114.1056,11000.0
2015-01-13 14:00:00,141.1,141.1,140.84,141.0,17600.0,114.0975,114.0975,113.8872,114.0166,17600.0
2015-01-13 14:05:00,140.95,140.96,140.66,140.69,21200.0,113.9762,113.9843,113.7417,113.7659,21200.0
2015-01-13 14:10:00,140.71,140.74,140.39,140.49,35100.0,113.7821,113.8064,113.5233,113.6042,35100.0
2015-01-13 14:15:00,140.55,140.73,140.45,140.64,20800.0,113.6527,113.7983,113.5719,113.7255,20800.0
2015-01-13 14:20:00,140.62,140.81,140.61,140.77,20900.0,113.7093,113.863,113.7012,113.8306,20900.0
2015-01-13 14:25:00,140.77,141.03,140.77,140.89,18800.0,113.8306,114.0409,113.8306,113.9277,18800.0
2015-01-13 14:30:00,140.92,140.94,140.76,140.88,17700.0,113.9519,113.9681,113.8225,113.9196,17700.0
2015-01-13 14:35:00,140.85,141.07,140.85,140.95,19500.0,113.8953,114.0732,113.8953,113.9762,19500.0
2015-01-13 14:40:00,140.98,141.04,140.82,141.01,12000.0,114.0004,114.049,113.8711,114.0247,12000.0
2015-01-13 14:45:00,140.99,141.07,140.79,140.79,13100.0,114.0085,114.0732,113.8468,113.8468,13100.0
2015-01-13 14:50:00,140.82,140.98,140.77,140.8,19500.0,113.8711,114.0004,113.8306,113.8549,19500.0
2015-01-13 14:55:00,140.81,140.83,140.45,140.46,26000.0,113.863,113.8791,113.5719,113.5799,26000.0
2015-01-13 15:00:00,140.46,140.69,140.44,140.61,21100.0,113.5799,113.7659,113.5638,113.7012,21100.0
2015-01-13 15:05:00,140.6,140.65,140.52,140.52,25300.0,113.6932,113.7336,113.6285,113.6285,25300.0
2015-01-13 15:10:00,140.52,140.92,140.51,140.91,25900.0,113.6285,113.9519,113.6204,113.9438,25900.0
2015-01-13 15:15:00,140.94,141.15,140.89,141.0,16800.0,113.9681,114.1379,113.9277,114.0166,16800.0
2015-01-13 15:20:00,141.04,141.09,140.91,141.04,16600.0,114.049,114.0894,113.9438,114.049,16600.0
2015-01-13 15:25:00,141.07,141.08,140.77,140.81,15300.0,114.0732,114.0813,113.8306,113.863,15300.0
2015-01-13 15:30:00,140.81,141.17,140.81,141.07,19900.0,113.863,114.1541,113.863,114.0732,19900.0
2015-01-13 15:35:00,141.06,141.4,141.06,141.37,23100.0,114.0651,114.3401,114.0651,114.3158,23100.0
2015-01-13 15:40:00,141.36,141.44,141.25,141.27,27700.0,114.3077,114.3724,114.2188,114.2349,27700.0
2015-01-13 15:45:00,141.29,141.29,141.09,141.11,21900.0,114.2511,114.2511,114.0894,114.1056,21900.0
2015-01-13 15:50:00,141.13,141.18,140.91,141.02,45300.0,114.1217,114.1622,113.9438,114.0328,45300.0
2015-01-13 15:55:00,141.02,141.17,140.67,141.1,75600.0,114.0328,114.1541,113.7498,114.0975,75600.0
2015-01-14 09:30:00,140.02,140.21,139.29,139.47,85500.0,113.2242,113.3778,112.6339,112.7794,85500.0
2015-01-14 09:35:00,139.42,139.79,139.26,139.36,45600.0,112.739,113.0382,112.6096,112.6905,45600.0
2015-01-14 09:40:00,139.45,139.7,139.28,139.5,52400.0,112.7632,112.9654,112.6258,112.8037,52400.0
2015-01-14 09:45:00,139.5,139.7,139.41,139.61,33300.0,112.8037,112.9654,112.7309,112.8926,33300.0
2015-01-14 09:50:00,139.62,139.8,139.58,139.68,28600.0,112.9007,113.0463,112.8684,112.9492,28600.0
2015-01-14 09:55:00,139.72,139.93,139.58,139.89,24000.0,112.9816,113.1514,112.8684,113.119,24000.0
2015-01-14 10:00:00,139.91,140.13,139.61,139.68,25900.0,113.1352,113.3131,112.8926,112.9492,25900.0
2015-01-14 10:05:00,139.62,139.95,139.57,139.95,19600.0,112.9007,113.1675,112.8603,113.1675,19600.0
2015-01-14 10:10:00,140.0,140.05,139.62,139.7,17500.0,113.208,113.2484,112.9007,112.9654,17500.0
2015-01-14 10:15:00,139.7,139.82,139.6,139.64,9500.0,112.9654,113.0624,112.8845,112.9169,9500.0
2015-01-14 10:20:00,139.63,139.78,139.58,139.67,16200.0,112.9088,113.0301,112.8684,112.9411,16200.0
2015-01-14 10:25:00,139.71,139.85,139.6,139.85,15100.0,112.9735,113.0867,112.8845,113.0867,15100.0
2015-01-14 10:30:00,139.82,139.85,139.51,139.71,16900.0,113.0624,113.0867,112.8118,112.9735,16900.0
2015-01-14 10:35:00,139.72,139.76,139.41,139.42,24600.0,112.9816,113.0139,112.7309,112.739,24600.0
2015-01-14 10:40:00,139.41,139.57,139.37,139.46,15100.0,112.7309,112.8603,112.6985,112.7713,15100.0
2015-01-14 10:45:00,139.46,139.62,139.43,139.44,12200.0,112.7713,112.9007,112.7471,112.7551,12200.0
2015-01-14 10:50:00,139.44,139.57,139.38,139.44,31000.0,112.7551,112.8603,112.7066,112.7551,31000.0
2015-01-14 10:55:00,139.44,139.65,139.32,139.59,26500.0,112.7551,112.925,112.6581,112.8764,26500.0
2015-01-14 11:00:00,139.62,139.62,139.39,139.39,9400.0,112.9007,112.9007,112.7147,112.7147,9400.0
2015-01-14 11:05:00,139.38,139.5,139.3,139.37,10200.0,112.7066,112.8037,112.6419,112.6985,10200.0
2015-01-14 11:10:00,139.36,139.48,139.31,139.36,12200.0,112.6905,112.7875,112.65,112.6905,12200.0
2015-01-14 11:15:00,139.34,139.48,139.26,139.27,11100.0,112.6743,112.7875,112.6096,112.6177,11100.0
2015-01-14 11:20:00,139.31,139.38,139.26,139.33,8600.0,112.65,112.7066,112.6096,112.6662,8600.0
2015-01-14 11:25:00,139.29,139.33,139.11,139.11,23200.0,112.6339,112.6662,112.4883,112.4883,23200.0
2015-01-14 11:30:00,139.17,139.23,138.94,139.03,27900.0,112.5368,112.5853,112.3508,112.4236,27900.0
2015-01-14 11:35:00,139.05,139.17,138.94,139.1,23000.0,112.4398,112.5368,112.3508,112.4802,23000.0
2015-01-14 11:40:00,139.09,139.15,139.0,139.07,34800.0,112.4721,112.5206,112.3994,112.456,34800.0
2015-01-14 11:45:00,139.08,139.18,138.99,139.04,16500.0,112.464,112.5449,112.3913,112.4317,16500.0
2015-01-14 11:50:00,139.05,139.06,138.91,139.0,15500.0,112.4398,112.4479,112.3266,112.3994,15500.0
2015-01-14 11:55:00,139.03,139.11,138.84,138.92,13400.0,112.4236,112.4883,112.27,112.3347,13400.0
2015-01-14 12:00:00,138.88,138.97,138.62,138.91,33300.0,112.3023,112.3751,112.0921,112.3266,33300.0
2015-01-14 12:05:00,138.9,138.94,138.63,138.63,21200.0,112.3185,112.3508,112.1002,112.1002,21200.0
2015-01-14 12:10:00,138.66,138.81,138.6,138.72,21900.0,112.1244,112.2457,112.0759,112.1729,21900.0
2015-01-14 12:15:00,138.72,138.78,138.61,138.63,11800.0,112.1729,112.2215,112.084,112.1002,11800.0
2015-01-14 12:20:00,138.62,138.79,138.6,138.75,11000.0,112.0921,112.2295,112.0759,112.1972,11000.0
2015-01-14 12:25:00,138.79,138.82,138.7,138.82,8000.0,112.2295,112.2538,112.1568,112.2538,8000.0
2015-01-14 12:30:00,138.82,139.0,138.79,139.0,11600.0,112.2538,112.3994,112.2295,112.3994,11600.0
2015-01-14 12:35:00,138.99,139.09,138.95,139.04,10200.0,112.3913,112.4721,112.3589,112.4317,10200.0
2015-01-14 12:40:00,139.08,139.22,138.94,138.94,9800.0,112.464,112.5772,112.3508,112.3508,9800.0
2015-01-14 12:45:00,138.94,139.02,138.8,138.82,13500.0,112.3508,112.4155,112.2376,112.2538,13500.0
2015-01-14 12:50:00,138.81,138.82,138.59,138.65,12200.0,112.2457,112.2538,112.0678,112.1163,12200.0
2015-01-14 12:55:00,138.62,138.71,138.59,138.65,13900.0,112.0921,112.1648,112.0678,112.1163,13900.0
2015-01-14 13:00:00,138.68,138.89,138.67,138.89,12500.0,112.1406,112.3104,112.1325,112.3104,12500.0
2015-01-14 13:05:00,138.87,138.92,138.72,138.75,11700.0,112.2942,112.3347,112.1729,112.1972,11700.0
2015-01-14 13:10:00,138.72,138.88,138.63,138.72,12200.0,112.1729,112.3023,112.1002,112.1729,12200.0
2015-01-14 13:15:00,138.66,138.72,138.59,138.72,14800.0,112.1244,112.1729,112.0678,112.1729,14800.0
2015-01-14 13:20:00,138.7,138.74,138.52,138.62,17200.0,112.1568,112.1891,112.0112,112.0921,17200.0
2015-01-14 13:25:00,138.6,138.79,138.58,138.78,11800.0,112.0759,112.2295,112.0597,112.2215,11800.0
2015-01-14 13:30:00,138.74,138.81,138.67,138.77,17700.0,112.1891,112.2457,112.1325,112.2134,17700.0
2015-01-14 13:35:00,138.76,138.79,138.71,138.74,15800.0,112.2053,112.2295,112.1648,112.1891,15800.0
2015-01-14 13:40:00,138.74,138.78,138.62,138.62,15700.0,112.1891,112.2215,112.0921,112.0921,15700.0
2015-01-14 13:45:00,138.6,138.73,138.51,138.71,15600.0,112.0759,112.181,112.0031,112.1648,15600.0
2015-01-14 13:50:00,138.68,138.68,138.34,138.39,21100.0,112.1406,112.1406,111.8657,111.9061,21100.0
2015-01-14 13:55:00,138.38,138.52,138.24,138.5,21100.0,111.898,112.0112,111.7848,111.995,21100.0
2015-01-14 14:00:00,138.5,138.74,138.45,138.74,9500.0,111.995,112.1891,111.9546,112.1891,9500.0
2015-01-14 14:05:00,138.72,138.72,138.53,138.58,21500.0,112.1729,112.1729,112.0193,112.0597,21500.0
2015-01-14 14:10:00,138.58,138.92,138.57,138.92,19100.0,112.0597,112.3347,112.0516,112.3347,19100.0
2015-01-14 14:15:00,138.9,139.05,138.74,139.05,14400.0,112.3185,112.4398,112.1891,112.4398,14400.0
2015-01-14 14:20:00,139.07,139.07,138.81,138.81,12800.0,112.456,112.456,112.2457,112.2457,12800.0
2015-01-14 14:25:00,138.87,139.02,138.79,138.89,13900.0,112.2942,112.4155,112.2295,112.3104,13900.0
2015-01-14 14:30:00,138.87,139.07,138.8,138.97,20200.0,112.2942,112.456,112.2376,112.3751,20200.0
2015-01-14 14:35:00,139.0,139.04,138.84,139.04,32800.0,112.3994,112.4317,112.27,112.4317,32800.0
2015-01-14 14:40:00,139.04,139.17,138.9,139.02,18900.0,112.4317,112.5368,112.3185,112.4155,18900.0
2015-01-14 14:45:00,139.01,139.09,138.86,138.89,12400.0,112.4074,112.4721,112.2861,112.3104,12400.0
2015-01-14 14:50:00,138.85,138.86,138.73,138.77,19700.0,112.2781,112.2861,112.181,112.2134,19700.0
2015-01-14 14:55:00,138.75,138.94,138.75,138.92,21900.0,112.1972,112.3508,112.1972,112.3347,21900.0
2015-01-14 15:00:00,138.9,139.09,138.89,139.01,37400.0,112.3185,112.4721,112.3104,112.4074,37400.0
2015-01-14 15:05:00,139.02,139.14,138.91,139.0,16100.0,112.4155,112.5126,112.3266,112.3994,16100.0
2015-01-14 15:10:00,139.01,139.01,138.83,138.98,19200.0,112.4074,112.4074,112.2619,112.3832,19200.0
2015-01-14 15:15:00,138.95,139.47,138.95,139.37,27700.0,112.3589,112.7794,112.3589,112.6985,27700.0
2015-01-14 15:20:00,139.34,139.5,139.23,139.3,19600.0,112.6743,112.8037,112.5853,112.6419,19600.0
2015-01-14 15:25:00,139.29,139.35,139.1,139.32,23800.0,112.6339,112.6824,112.4802,112.6581,23800.0
2015-01-14 15:30:00,139.3,139.37,139.06,139.07,26800.0,112.6419,112.6985,112.4479,112.456,26800.0
2015-01-14 15:35:00,139.06,139.17,139.03,139.17,22400.0,112.4479,112.5368,112.4236,112.5368,22400.0
2015-01-14 15:40:00,139.18,139.32,139.1,139.16,22400.0,112.5449,112.6581,112.4802,112.5287,22400.0
2015-01-14 15:45:00,139.14,139.35,139.13,139.24,33100.0,112.5126,112.6824,112.5045,112.5934,33100.0
2015-01-14 15:50:00,139.28,139.33,139.17,139.32,54300.0,112.6258,112.6662,112.5368,112.6581,54300.0
2015-01-14 15:55:00,139.34,139.41,139.17,139.31,84300.0,112.6743,112.7309,112.5368,112.65,84300.0
2015-01-15 09:30:00,139.95,140.03,139.56,139.75,55300.0,113.1675,113.2322,112.8522,113.0058,55300.0
2015-01-15 09:35:00,139.69,139.75,139.17,139.19,20500.0,112.9573,113.0058,112.5368,112.553,20500.0
2015-01-15 09:40:00,139.16,139.42,138.92,139.09,27600.0,112.5287,112.739,112.3347,112.4721,27600.0
2015-01-15 09:45:00,139.11,139.24,138.79,138.79,24200.0,112.4883,112.5934,112.2295,112.2295,24200.0
2015-01-15 09:50:00,138.88,139.19,138.85,138.97,21600.0,112.3023,112.553,112.2781,112.3751,21600.0
2015-01-15 09:55:00,138.89,138.94,138.69,138.87,11700.0,112.3104,112.3508,112.1487,112.2942,11700.0
2015-01-15 10:00:00,138.86,139.0,138.62,138.82,16500.0,112.2861,112.3994,112.0921,112.2538,16500.0
2015-01-15 10:05:00,138.9,139.09,138.8,138.92,28400.0,112.3185,112.4721,112.2376,112.3347,28400.0
2015-01-15 10:10:00,138.97,138.99,138.66,138.78,13500.0,112.3751,112.3913,112.1244,112.2215,13500.0
2015-01-15 10:15:00,138.84,138.99,138.79,138.85,12000.0,112.27,112.3913,112.2295,112.2781,12000.0
2015-01-15 10:20:00,138.91,138.98,138.76,138.98,9900.0,112.3266,112.3832,112.2053,112.3832,9900.0
2015-01-15 10:25:00,138.98,139.13,138.88,139.07,10500.0,112.3832,112.5045,112.3023,112.456,10500.0
2015-01-15 10:30:00,139.05,139.47,139.05,139.47,20200.0,112.4398,112.7794,112.4398,112.7794,20200.0
2015-01-15 10:35:00,139.43,139.63,139.42,139.6,26900.0,112.7471,112.9088,112.739,112.8845,26900.0
2015-01-15 10:40:00,139.62,139.68,139.53,139.68,13700.0,112.9007,112.9492,112.8279,112.9492,13700.0
2015-01-15 10:45:00,139.68,139.93,139.67,139.76,37100.0,112.9492,113.1514,112.9411,113.0139,37100.0
2015-01-15 10:50:00,139.79,139.89,139.68,139.76,6200.0,113.0382,113.119,112.9492,113.0139,6200.0
2015-01-15 10:55:00,139.78,139.78,139.55,139.6,11100.0,113.0301,113.0301,112.8441,112.8845,11100.0
2015-01-15 11:00:00,139.59,139.67,139.49,139.51,15500.0,112.8764,112.9411,112.7956,112.8118,15500.0
2015-01-15 11:05:00,139.52,139.54,139.34,139.53,22000.0,112.8198,112.836,112.6743,112.8279,22000.0
2015-01-15 11:10:00,139.53,139.78,139.52,139.78,22400.0,112.8279,113.0301,112.8198,113.0301,22400.0
2015-01-15 11:15:00,139.77,139.78,139.5,139.52,26000.0,113.022,113.0301,112.8037,112.8198,26000.0
2015-01-15 11:20:00,139.5,139.55,139.45,139.5,12400.0,112.8037,112.8441,112.7632,112.8037,12400.0
2015-01-15 11:25:00,139.5,139.62,139.48,139.5,14200.0,112.8037,112.9007,112.7875,112.8037,14200.0
2015-01-15 11:30:00,139.51,139.74,139.49,139.7,14400.0,112.8118,112.9977,112.7956,112.9654,14400.0
2015-01-15 11:35:00,139.68,139.71,139.23,139.24,13200.0,112.9492,112.9735,112.5853,112.5934,13200.0
2015-01-15 11:40:00,139.25,139.57,139.24,139.57,7200.0,112.6015,112.8603,112.5934,112.8603,7200.0
2015-01-15 11:45:00,139.54,139.73,139.54,139.71,17700.0,112.836,112.9897,112.836,112.9735,17700.0
2015-01-15 11:50:00,139.72,139.73,139.52,139.56,12500.0,112.9816,112.9897,112.8198,112.8522,12500.0
2015-01-15 11:55:00,139.53,139.53,139.42,139.47,5800.0,112.8279,112.8279,112.739,112.7794,5800.0
2015-01-15 12:00:00,139.48,139.56,139.41,139.41,15000.0,112.7875,112.8522,112.7309,112.7309,15000.0
2015-01-15 12:05:00,139.4,139.52,139.36,139.52,6900.0,112.7228,112.8198,112.6905,112.8198,6900.0
2015-01-15 12:10:00,139.52,139.7,139.51,139.59,17600.0,112.8198,112.9654,112.8118,112.8764,17600.0
2015-01-15 12:15:00,139.59,139.6,139.42,139.5,15000.0,112.8764,112.8845,112.739,112.8037,15000.0
2015-01-15 12:20:00,139.48,139.62,139.41,139.46,12700.0,112.7875,112.9007,112.7309,112.7713,12700.0
2015-01-15 12:25:00,139.47,139.71,139.47,139.63,20400.0,112.7794,112.9735,112.7794,112.9088,20400.0
2015-01-15 12:30:00,139.64,139.64,139.47,139.58,9200.0,112.9169,112.9169,112.7794,112.8684,9200.0
2015-01-15 12:35:00,139.54,139.54,139.35,139.4,12500.0,112.836,112.836,112.6824,112.7228,12500.0
2015-01-15 12:40:00,139.39,139.4,139.12,139.15,17400.0,112.7147,112.7228,112.4964,112.5206,17400.0
2015-01-15 12:45:00,139.13,139.2,139.03,139.15,12300.0,112.5045,112.5611,112.4236,112.5206,12300.0
2015-01-15 12:50:00,139.15,139.16,138.99,139.16,13100.0,112.5206,112.5287,112.3913,112.5287,13100.0
2015-01-15 12:55:00,139.18,139.2,139.09,139.1,6900.0,112.5449,112.5611,112.4721,112.4802,6900.0
2015-01-15 13:00:00,139.1,139.49,139.04,139.49,10100.0,112.4802,112.7956,112.4317,112.7956,10100.0
2015-01-15 13:05:00,139.47,139.56,139.4,139.45,7900.0,112.7794,112.8522,112.7228,112.7632,7900.0
2015-01-15 13:10:00,139.5,139.6,139.46,139.59,7900.0,112.8037,112.8845,112.7713,112.8764,7900.0
2015-01-15 13:15:00,139.6,139.68,139.57,139.64,7900.0,112.8845,112.9492,112.8603,112.9169,7900.0
2015-01-15 13:20:00,139.63,139.66,139.55,139.55,6400.0,112.9088,112.933,112.8441,112.8441,6400.0
2015-01-15 13:25:00,139.56,139.61,139.48,139.48,30300.0,112.8522,112.8926,112.7875,112.7875,30300.0
2015-01-15 13:30:00,139.47,139.54,139.39,139.53,6000.0,112.7794,112.836,112.7147,112.8279,6000.0
2015-01-15 13:35:00,139.51,139.66,139.45,139.48,14400.0,112.8118,112.933,112.7632,112.7875,14400.0
2015-01-15 13:40:00,139.52,139.58,139.49,139.56,6800.0,112.8198,112.8684,112.7956,112.8522,6800.0
2015-01-15 13:45:00,139.55,139.59,139.47,139.58,10400.0,112.8441,112.8764,112.7794,112.8684,10400.0
2015-01-15 13:50:00,139.59,139.88,139.57,139.79,26700.0,112.8764,113.1109,112.8603,113.0382,26700.0
2015-01-15 13:55:00,139.81,139.84,139.69,139.71,8600.0,113.0543,113.0786,112.9573,112.9735,8600.0
2015-01-15 14:00:00,139.72,139.81,139.58,139.76,13000.0,112.9816,113.0543,112.8684,113.0139,13000.0
2015-01-15 14:05:00,139.74,139.87,139.64,139.86,10600.0,112.9977,113.1029,112.9169,113.0948,10600.0
2015-01-15 14:10:00,139.85,139.86,139.75,139.83,5800.0,113.0867,113.0948,113.0058,113.0705,5800.0
2015-01-15 14:15:00,139.84,139.94,139.79,139.87,13200.0,113.0786,113.1595,113.0382,113.1029,13200.0
2015-01-15 14:20:00,139.87,139.89,139.64,139.72,12700.0,113.1029,113.119,112.9169,112.9816,12700.0
2015-01-15 14:25:00,139.74,139.82,139.66,139.72,15000.0,112.9977,113.0624,112.933,112.9816,15000.0
2015-01-15 14:30:00,139.72,139.76,139.52,139.71,15200.0,112.9816,113.0139,112.8198,112.9735,15200.0
2015-01-15 14:35:00,139.72,139.81,139.69,139.8,12900.0,112.9816,113.0543,112.9573,113.0463,12900.0
2015-01-15 14:40:00,139.82,139.89,139.72,139.79,12700.0,113.0624,113.119,112.9816,113.0382,12700.0
2015-01-15 14:45:00,139.78,139.93,139.75,139.9,19600.0,113.0301,113.1514,113.0058,113.1271,19600.0
2015-01-15 14:50:00,139.91,139.94,139.84,139.93,12600.0,113.1352,113.1595,113.0786,113.1514,12600.0
2015-01-15 14:55:00,139.91,140.17,139.9,140.12,18000.0,113.1352,113.3454,113.1271,113.305,18000.0
2015-01-15 15:00:00,140.12,140.17,140.04,140.13,14200.0,113.305,113.3454,113.2403,113.3131,14200.0
2015-01-15 15:05:00,140.09,140.11,139.83,139.85,20000.0,113.2808,113.2969,113.0705,113.0867,20000.0
2015-01-15 15:10:00,139.86,139.89,139.62,139.7,17600.0,113.0948,113.119,112.9007,112.9654,17600.0
2015-01-15 15:15:00,139.65,139.74,139.58,139.74,15100.0,112.925,112.9977,112.8684,112.9977,15100.0
2015-01-15 15:20:00,139.76,139.82,139.66,139.67,8300.0,113.0139,113.0624,112.933,112.9411,8300.0
2015-01-15 15:25:00,139.7,139.91,139.68,139.8,23500.0,112.9654,113.1352,112.9492,113.0463,23500.0
2015-01-15 15:30:00,139.78,139.95,139.68,139.82,28200.0,113.0301,113.1675,112.9492,113.0624,28200.0
2015-01-15 15:35:00,139.83,139.85,139.66,139.71,27200.0,113.0705,113.0867,112.933,112.9735,27200.0
2015-01-15 15:40:00,139.7,139.86,139.64,139.77,23600.0,112.9654,113.0948,112.9169,113.022,23600.0
2015-01-15 15:45:00,139.78,139.78,139.59,139.74,31300.0,113.0301,113.0301,112.8764,112.9977,31300.0
2015-01-15 15:50:00,139.75,139.79,139.42,139.46,39600.0,113.0058,113.0382,112.739,112.7713,39600.0
2015-01-15 15:55:00,139.42,139.46,139.26,139.31,80600.0,112.739,112.7713,112.6096,112.65,80600.0
2015-01-16 09:30:00,139.07,139.33,138.68,139.08,206100.0,112.456,112.6662,112.1406,112.464,206100.0
2015-01-16 09:35:00,139.1,139.36,138.9,138.9,20900.0,112.4802,112.6905,112.3185,112.3185,20900.0
2015-01-16 09:40:00,138.95,139.17,138.91,138.98,32600.0,112.3589,112.5368,112.3266,112.3832,32600.0
2015-01-16 09:45:00,138.95,139.01,138.79,139.01,11000.0,112.3589,112.4074,112.2295,112.4074,11000.0
2015-01-16 09:50:00,139.04,139.12,138.89,139.12,11200.0,112.4317,112.4964,112.3104,112.4964,11200.0
2015-01-16 09:55:00,139.09,139.1,138.6,138.73,24700.0,112.4721,112.4802,112.0759,112.181,24700.0
2015-01-16 10:00:00,138.75,139.13,138.43,138.68,31500.0,112.1972,112.5045,111.9384,112.1406,31500.0
2015-01-16 10:05:00,138.61,138.63,138.34,138.34,12900.0,112.084,112.1002,111.8657,111.8657,12900.0
2015-01-16 10:10:00,138.36,138.42,138.22,138.27,11000.0,111.8818,111.9303,111.7686,111.8091,11000.0
2015-01-16 10:15:00,138.33,138.68,138.24,138.67,18100.0,111.8576,112.1406,111.7848,112.1325,18100.0
2015-01-16 10:20:00,138.65,138.67,138.45,138.59,9000.0,112.1163,112.1325,111.9546,112.0678,9000.0
2015-01-16 10:25:00,138.61,138.81,138.54,138.67,19800.0,112.084,112.2457,112.0274,112.1325,19800.0
2015-01-16 10:30:00,138.69,138.96,138.64,138.85,31000.0,112.1487,112.367,112.1082,112.2781,31000.0
2015-01-16 10:35:00,138.84,138.88,138.7,138.82,9000.0,112.27,112.3023,112.1568,112.2538,9000.0
2015-01-16 10:40:00,138.85,139.05,138.79,139.01,14300.0,112.2781,112.4398,112.2295,112.4074,14300.0
2015-01-16 10:45:00,139.01,139.15,138.87,138.94,20900.0,112.4074,112.5206,112.2942,112.3508,20900.0
2015-01-16 10:50:00,138.9,139.15,138.82,139.11,13900.0,112.3185,112.5206,112.2538,112.4883,13900.0
2015-01-16 10:55:00,139.13,139.5,139.13,139.5,26400.0,112.5045,112.8037,112.5045,112.8037,26400.0
2015-01-16 11:00:00,139.51,139.55,139.38,139.38,15500.0,112.8118,112.8441,112.7066,112.7066,15500.0
2015-01-16 11:05:00,139.36,139.36,139.06,139.16,18600.0,112.6905,112.6905,112.4479,112.5287,18600.0
2015-01-16 11:10:00,139.18,139.22,138.95,139.03,13600.0,112.5449,112.5772,112.3589,112.4236,13600.0
2015-01-16 11:15:00,138.99,139.36,138.99,139.29,14400.0,112.3913,112.6905,112.3913,112.6339,14400.0
2015-01-16 11:20:00,139.25,139.28,139.11,139.23,14200.0,112.6015,112.6258,112.4883,112.5853,14200.0
2015-01-16 11:25:00,139.22,139.25,139.02,139.1,8700.0,112.5772,112.6015,112.4155,112.4802,8700.0
2015-01-16 11:30:00,139.07,139.25,139.01,139.22,10400.0,112.456,112.6015,112.4074,112.5772,10400.0
2015-01-16 11:35:00,139.22,139.29,139.16,139.27,9800.0,112.5772,112.6339,112.5287,112.6177,9800.0
2015-01-16 11:40:00,139.31,139.33,139.24,139.27,6000.0,112.65,112.6662,112.5934,112.6177,6000.0
2015-01-16 11:45:00,139.24,139.3,139.08,139.08,9300.0,112.5934,112.6419,112.464,112.464,9300.0
2015-01-16 11:50:00,139.05,139.1,138.98,139.0,5400.0,112.4398,112.4802,112.3832,112.3994,5400.0
2015-01-16 11:55:00,138.97,139.09,138.97,139.04,4700.0,112.3751,112.4721,112.3751,112.4317,4700.0
2015-01-16 12:00:00,139.05,139.21,139.0,139.2,11400.0,112.4398,112.5692,112.3994,112.5611,11400.0
2015-01-16 12:05:00,139.19,139.21,139.06,139.09,4300.0,112.553,112.5692,112.4479,112.4721,4300.0
2015-01-16 12:10:00,139.1,139.15,139.01,139.04,8400.0,112.4802,112.5206,112.4074,112.4317,8400.0
2015-01-16 12:15:00,139.04,139.13,139.0,139.0,5500.0,112.4317,112.5045,112.3994,112.3994,5500.0
2015-01-16 12:20:00,139.04,139.04,138.91,138.95,13000.0,112.4317,112.4317,112.3266,112.3589,13000.0
2015-01-16 12:25:00,138.92,139.05,138.9,138.96,8200.0,112.3347,112.4398,112.3185,112.367,8200.0
2015-01-16 12:30:00,138.96,139.1,138.95,139.06,7000.0,112.367,112.4802,112.3589,112.4479,7000.0
2015-01-16 12:35:00,139.09,139.16,139.03,139.08,5100.0,112.4721,112.5287,112.4236,112.464,5100.0
2015-01-16 12:40:00,139.14,139.41,139.11,139.32,17400.0,112.5126,112.7309,112.4883,112.6581,17400.0
2015-01-16 12:45:00,139.34,139.49,139.26,139.47,6700.0,112.6743,112.7956,112.6096,112.7794,6700.0
2015-01-16 12:50:00,139.49,139.72,139.47,139.5,11000.0,112.7956,112.9816,112.7794,112.8037,11000.0
2015-01-16 12:55:00,139.5,139.55,139.4,139.51,18600.0,112.8037,112.8441,112.7228,112.8118,18600.0
2015-01-16 13:00:00,139.52,139.57,139.32,139.32,8300.0,112.8198,112.8603,112.6581,112.6581,8300.0
2015-01-16 13:05:00,139.37,139.46,139.32,139.32,12900.0,112.6985,112.7713,112.6581,112.6581,12900.0
2015-01-16 13:10:00,139.32,139.4,139.25,139.28,9600.0,112.6581,112.7228,112.6015,112.6258,9600.0
2015-01-16 13:15:00,139.27,139.27,139.02,139.07,14200.0,112.6177,112.6177,112.4155,112.456,14200.0
2015-01-16 13:20:00,139.07,139.11,139.0,139.08,16200.0,112.456,112.4883,112.3994,112.464,16200.0
2015-01-16 13:25:00,139.09,139.13,138.92,139.01,10300.0,112.4721,112.5045,112.3347,112.4074,10300.0
2015-01-16 13:30:00,139.01,139.15,139.0,139.1,9400.0,112.4074,112.5206,112.3994,112.4802,9400.0
2015-01-16 13:35:00,139.1,139.13,139.0,139.09,20900.0,112.4802,112.5045,112.3994,112.4721,20900.0
2015-01-16 13:40:00,139.1,139.12,138.97,139.02,22600.0,112.4802,112.4964,112.3751,112.4155,22600.0
2015-01-16 13:45:00,138.99,139.08,138.96,139.02,5300.0,112.3913,112.464,112.367,112.4155,5300.0
2015-01-16 13:50:00,139.05,139.16,138.98,139.16,6700.0,112.4398,112.5287,112.3832,112.5287,6700.0
2015-01-16 13:55:00,139.18,139.18,139.12,139.16,8500.0,112.5449,112.5449,112.4964,112.5287,8500.0
2015-01-16 14:00:00,139.16,139.21,139.07,139.13,7500.0,112.5287,112.5692,112.456,112.5045,7500.0
2015-01-16 14:05:00,139.13,139.16,139.05,139.09,10400.0,112.5045,112.5287,112.4398,112.4721,10400.0
2015-01-16 14:10:00,139.12,139.16,139.03,139.08,4400.0,112.4964,112.5287,112.4236,112.464,4400.0
2015-01-16 14:15:00,139.09,139.12,138.97,139.02,10400.0,112.4721,112.4964,112.3751,112.4155,10400.0
2015-01-16 14:20:00,138.98,139.16,138.98,139.14,18400.0,112.3832,112.5287,112.3832,112.5126,18400.0
2015-01-16 14:25:00,139.12,139.24,139.06,139.12,13700.0,112.4964,112.5934,112.4479,112.4964,13700.0
2015-01-16 14:30:00,139.11,139.11,138.99,139.09,13500.0,112.4883,112.4883,112.3913,112.4721,13500.0
2015-01-16 14:35:00,139.07,139.12,138.99,139.07,20700.0,112.456,112.4964,112.3913,112.456,20700.0
2015-01-16 14:40:00,139.05,139.24,139.05,139.1,8800.0,112.4398,112.5934,112.4398,112.4802,8800.0
2015-01-16 14:45:00,139.09,139.22,139.09,139.15,13300.0,112.4721,112.5772,112.4721,112.5206,13300.0
2015-01-16 14:50:00,139.16,139.29,139.16,139.19,17400.0,112.5287,112.6339,112.5287,112.553,17400.0
2015-01-16 14:55:00,139.18,139.35,139.16,139.35,9200.0,112.5449,112.6824,112.5287,112.6824,9200.0
2015-01-16 15:00:00,139.32,139.37,139.25,139.32,9600.0,112.6581,112.6985,112.6015,112.6581,9600.0
2015-01-16 15:05:00,139.3,139.32,139.23,139.24,10900.0,112.6419,112.6581,112.5853,112.5934,10900.0
2015-01-16 15:10:00,139.22,139.22,139.06,139.08,13500.0,112.5772,112.5772,112.4479,112.464,13500.0
2015-01-16 15:15:00,139.1,139.25,139.09,139.19,11600.0,112.4802,112.6015,112.4721,112.553,11600.0
2015-01-16 15:20:00,139.19,139.39,139.18,139.37,10900.0,112.553,112.7147,112.5449,112.6985,10900.0
2015-01-16 15:25:00,139.4,139.4,139.28,139.31,12200.0,112.7228,112.7228,112.6258,112.65,12200.0
2015-01-16 15:30:00,139.29,139.39,139.24,139.39,11400.0,112.6339,112.7147,112.5934,112.7147,11400.0
2015-01-16 15:35:00,139.39,139.63,139.37,139.6,14000.0,112.7147,112.9088,112.6985,112.8845,14000.0
2015-01-16 15:40:00,139.6,139.64,139.52,139.6,19200.0,112.8845,112.9169,112.8198,112.8845,19200.0
2015-01-16 15:45:00,139.59,139.82,139.54,139.73,32900.0,112.8764,113.0624,112.836,112.9897,32900.0
2015-01-16 15:50:00,139.73,139.88,139.72,139.87,35000.0,112.9897,113.1109,112.9816,113.1029,35000.0
2015-01-16 15:55:00,139.88,139.96,139.67,139.67,68200.0,113.1109,113.1756,112.9411,112.9411,68200.0
2015-01-20 09:30:00,140.72,141.27,140.37,140.84,72300.0,113.7902,114.2349,113.5072,113.8872,72300.0
2015-01-20 09:35:00,141.0,141.0,140.06,140.06,29200.0,114.0166,114.0166,113.2565,113.2565,29200.0
2015-01-20 09:40:00,140.07,140.2,139.86,140.03,12700.0,113.2646,113.3697,113.0948,113.2322,12700.0
2015-01-20 09:45:00,140.02,140.06,139.69,139.76,14000.0,113.2242,113.2565,112.9573,113.0139,14000.0
2015-01-20 09:50:00,139.75,139.8,139.57,139.57,9800.0,113.0058,113.0463,112.8603,112.8603,9800.0
2015-01-20 09:55:00,139.56,139.64,139.5,139.54,8600.0,112.8522,112.9169,112.8037,112.836,8600.0
2015-01-20 10:00:00,139.5,139.5,139.28,139.45,19900.0,112.8037,112.8037,112.6258,112.7632,19900.0
2015-01-20 10:05:00,139.49,139.77,139.45,139.7,13000.0,112.7956,113.022,112.7632,112.9654,13000.0
2015-01-20 10:10:00,139.68,139.86,139.54,139.81,8000.0,112.9492,113.0948,112.836,113.0543,8000.0
2015-01-20 10:15:00,139.8,139.92,139.48,139.53,10900.0,113.0463,113.1433,112.7875,112.8279,10900.0
2015-01-20 10:20:00,139.49,139.73,139.45,139.73,9400.0,112.7956,112.9897,112.7632,112.9897,9400.0
2015-01-20 10:25:00,139.7,139.73,139.65,139.65,12600.0,112.9654,112.9897,112.925,112.925,12600.0
2015-01-20 10:30:00,139.65,139.65,139.41,139.41,12800.0,112.925,112.925,112.7309,112.7309,12800.0
2015-01-20 10:35:00,139.45,139.45,139.11,139.15,12200.0,112.7632,112.7632,112.4883,112.5206,12200.0
2015-01-20 10:40:00,139.11,139.12,138.9,139.08,30000.0,112.4883,112.4964,112.3185,112.464,30000.0
2015-01-20 10:45:00,139.04,139.36,139.04,139.33,13700.0,112.4317,112.6905,112.4317,112.6662,13700.0
2015-01-20 10:50:00,139.31,139.32,139.13,139.17,8200.0,112.65,112.6581,112.5045,112.5368,8200.0
2015-01-20 10:55:00,139.2,139.2,138.93,139.04,16300.0,112.5611,112.5611,112.3427,112.4317,16300.0
2015-01-20 11:00:00,139.02,139.05,138.85,138.99,19800.0,112.4155,112.4398,112.2781,112.3913,19800.0
2015-01-20 11:05:00,138.97,139.18,138.92,139.08,12600.0,112.3751,112.5449,112.3347,112.464,12600.0
2015-01-20 11:10:00,139.05,139.09,138.88,138.92,8400.0,112.4398,112.4721,112.3023,112.3347,8400.0
2015-01-20 11:15:00,138.95,138.95,138.77,138.88,10800.0,112.3589,112.3589,112.2134,112.3023,10800.0
2015-01-20 11:20:00,138.88,138.98,138.82,138.91,14100.0,112.3023,112.3832,112.2538,112.3266,14100.0
2015-01-20 11:25:00,138.93,138.95,138.77,138.95,11900.0,112.3427,112.3589,112.2134,112.3589,11900.0
2015-01-20 11:30:00,138.9,139.04,138.83,138.84,9300.0,112.3185,112.4317,112.2619,112.27,9300.0
2015-01-20 11:35:00,138.85,138.96,138.77,138.96,11800.0,112.2781,112.367,112.2134,112.367,11800.0
2015-01-20 11:40:00,138.95,138.95,138.69,138.73,19800.0,112.3589,112.3589,112.1487,112.181,19800.0
2015-01-20 11:45:00,138.7,138.7,138.36,138.46,15000.0,112.1568,112.1568,111.8818,111.9627,15000.0
2015-01-20 11:50:00,138.42,138.64,138.4,138.64,10700.0,111.9303,112.1082,111.9142,112.1082,10700.0
2015-01-20 11:55:00,138.66,138.79,138.65,138.67,8600.0,112.1244,112.2295,112.1163,112.1325,8600.0
2015-01-20 12:00:00,138.72,138.73,138.53,138.53,6100.0,112.1729,112.181,112.0193,112.0193,6100.0
2015-01-20 12:05:00,138.53,138.75,138.52,138.75,7200.0,112.0193,112.1972,112.0112,112.1972,7200.0
2015-01-20 12:10:00,138.74,138.75,138.65,138.74,6000.0,112.1891,112.1972,112.1163,112.1891,6000.0
2015-01-20 12:15:00,138.71,138.74,138.62,138.69,7500.0,112.1648,112.1891,112.0921,112.1487,7500.0
2015-01-20 12:20:00,138.71,138.71,138.64,138.65,7600.0,112.1648,112.1648,112.1082,112.1163,7600.0
2015-01-20 12:25:00,138.63,138.8,138.63,138.73,7200.0,112.1002,112.2376,112.1002,112.181,7200.0
2015-01-20 12:30:00,138.72,138.75,138.61,138.62,4300.0,112.1729,112.1972,112.084,112.0921,4300.0
2015-01-20 12:35:00,138.61,138.61,138.5,138.6,14000.0,112.084,112.084,111.995,112.0759,14000.0
2015-01-20 12:40:00,138.59,138.69,138.59,138.64,5600.0,112.0678,112.1487,112.0678,112.1082,5600.0
2015-01-20 12:45:00,138.67,138.79,138.66,138.76,7500.0,112.1325,112.2295,112.1244,112.2053,7500.0
2015-01-20 12:50:00,138.75,138.75,138.51,138.55,13200.0,112.1972,112.1972,112.0031,112.0355,13200.0
2015-01-20 12:55:00,138.49,138.6,138.49,138.56,6900.0,111.987,112.0759,111.987,112.0436,6900.0
2015-01-20 13:00:00,138.61,138.81,138.61,138.74,12400.0,112.084,112.2457,112.084,112.1891,12400.0
2015-01-20 13:05:00,138.76,138.77,138.53,138.53,7600.0,112.2053,112.2134,112.0193,112.0193,7600.0
2015-01-20 13:10:00,138.51,138.86,138.48,138.76,10500.0,112.0031,112.2861,111.9789,112.2053,10500.0
2015-01-20 13:15:00,138.73,138.76,138.65,138.74,7900.0,112.181,112.2053,112.1163,112.1891,7900.0
2015-01-20 13:20:00,138.76,139.14,138.75,139.09,23600.0,112.2053,112.5126,112.1972,112.4721,23600.0
2015-01-20 13:25:00,139.07,139.15,139.03,139.09,10700.0,112.456,112.5206,112.4236,112.4721,10700.0
2015-01-20 13:30:00,139.09,139.18,139.08,139.12,10500.0,112.4721,112.5449,112.464,112.4964,10500.0
2015-01-20 13:35:00,139.09,139.13,139.04,139.12,6300.0,112.4721,112.5045,112.4317,112.4964,6300.0
2015-01-20 13:40:00,139.11,139.26,139.0,139.2,23500.0,112.4883,112.6096,112.3994,112.5611,23500.0
2015-01-20 13:45:00,139.19,139.32,139.17,139.26,12000.0,112.553,112.6581,112.5368,112.6096,12000.0
2015-01-20 13:50:00,139.26,139.27,139.1,139.14,18200.0,112.6096,112.6177,112.4802,112.5126,18200.0
2015-01-20 13:55:00,139.16,139.21,139.11,139.15,12900.0,112.5287,112.5692,112.4883,112.5206,12900.0
2015-01-20 14:00:00,139.15,139.29,139.1,139.27,11600.0,112.5206,112.6339,112.4802,112.6177,11600.0
2015-01-20 14:05:00,139.25,139.34,139.21,139.34,8700.0,112.6015,112.6743,112.5692,112.6743,8700.0
2015-01-20 14:10:00,139.31,139.31,139.16,139.2,10800.0,112.65,112.65,112.5287,112.5611,10800.0
2015-01-20 14:15:00,139.18,139.18,139.01,139.07,11900.0,112.5449,112.5449,112.4074,112.456,11900.0
2015-01-20 14:20:00,139.05,139.06,138.97,138.98,9400.0,112.4398,112.4479,112.3751,112.3832,9400.0
2015-01-20 14:25:00,139.01,139.03,138.91,139.03,13900.0,112.4074,112.4236,112.3266,112.4236,13900.0
2015-01-20 14:30:00,139.05,139.27,139.04,139.22,11200.0,112.4398,112.6177,112.4317,112.5772,11200.0
2015-01-20 14:35:00,139.25,139.4,139.25,139.37,17800.0,112.6015,112.7228,112.6015,112.6985,17800.0
2015-01-20 14:40:00,139.38,139.64,139.37,139.5,17800.0,112.7066,112.9169,112.6985,112.8037,17800.0
2015-01-20 14:45:00,139.5,139.62,139.4,139.56,25500.0,112.8037,112.9007,112.7228,112.8522,25500.0
2015-01-20 14:50:00,139.58,139.6,139.45,139.46,10800.0,112.8684,112.8845,112.7632,112.7713,10800.0
2015-01-20 14:55:00,139.48,139.54,139.44,139.53,12500.0,112.7875,112.836,112.7551,112.8279,12500.0
2015-01-20 15:00:00,139.54,139.59,139.43,139.44,13600.0,112.836,112.8764,112.7471,112.7551,13600.0
2015-01-20 15:05:00,139.43,139.47,139.4,139.47,18400.0,112.7471,112.7794,112.7228,112.7794,18400.0
2015-01-20 15:10:00,139.47,139.48,139.33,139.47,24800.0,112.7794,112.7875,112.6662,112.7794,24800.0
2015-01-20 15:15:00,139.45,139.6,139.39,139.54,16600.0,112.7632,112.8845,112.7147,112.836,16600.0
2015-01-20 15:20:00,139.55,139.56,139.35,139.39,24700.0,112.8441,112.8522,112.6824,112.7147,24700.0
2015-01-20 15:25:00,139.43,139.55,139.43,139.51,16100.0,112.7471,112.8441,112.7471,112.8118,16100.0
2015-01-20 15:30:00,139.52,139.54,139.18,139.32,25000.0,112.8198,112.836,112.5449,112.6581,25000.0
2015-01-20 15:35:00,139.32,139.5,139.31,139.45,25900.0,112.6581,112.8037,112.65,112.7632,25900.0
2015-01-20 15:40:00,139.42,139.56,139.38,139.5,21100.0,112.739,112.8522,112.7066,112.8037,21100.0
2015-01-20 15:45:00,139.48,139.6,139.47,139.47,16300.0,112.7875,112.8845,112.7794,112.7794,16300.0
2015-01-20 15:50:00,139.47,139.51,139.27,139.29,45300.0,112.7794,112.8118,112.6177,112.6339,45300.0
2015-01-20 15:55:00,139.31,139.51,139.28,139.38,65500.0,112.65,112.8118,112.6258,112.7066,65500.0
2015-01-21 09:30:00,138.85,138.88,138.38,138.51,57600.0,112.2781,112.3023,111.898,112.0031,57600.0
2015-01-21 09:35:00,138.54,139.59,138.5,139.3,21800.0,112.0274,112.8764,111.995,112.6419,21800.0
2015-01-21 09:40:00,139.51,139.66,139.11,139.25,12700.0,112.8118,112.933,112.4883,112.6015,12700.0
2015-01-21 09:45:00,139.25,139.4,138.85,138.91,17800.0,112.6015,112.7228,112.2781,112.3266,17800.0
2015-01-21 09:50:00,138.96,139.24,138.94,139.0,18400.0,112.367,112.5934,112.3508,112.3994,18400.0
2015-01-21 09:55:00,139.1,139.2,138.82,139.07,28400.0,112.4802,112.5611,112.2538,112.456,28400.0
2015-01-21 10:00:00,139.12,139.29,138.92,138.92,18000.0,112.4964,112.6339,112.3347,112.3347,18000.0
2015-01-21 10:05:00,138.97,139.12,138.69,138.77,26300.0,112.3751,112.4964,112.1487,112.2134,26300.0
2015-01-21 10:10:00,138.74,138.92,138.58,138.91,16100.0,112.1891,112.3347,112.0597,112.3266,16100.0
2015-01-21 10:15:00,138.9,138.97,138.71,138.94,24300.0,112.3185,112.3751,112.1648,112.3508,24300.0
2015-01-21 10:20:00,138.91,138.92,138.74,138.81,17700.0,112.3266,112.3347,112.1891,112.2457,17700.0
2015-01-21 10:25:00,138.79,138.94,138.77,138.82,17600.0,112.2295,112.3508,112.2134,112.2538,17600.0
2015-01-21 10:30:00,138.84,138.88,138.53,138.66,23900.0,112.27,112.3023,112.0193,112.1244,23900.0
2015-01-21 10:35:00,138.63,138.84,138.57,138.76,17300.0,112.1002,112.27,112.0516,112.2053,17300.0
2015-01-21 10:40:00,138.78,139.1,138.76,139.1,8700.0,112.2215,112.4802,112.2053,112.4802,8700.0
2015-01-21 10:45:00,139.11,139.49,139.04,139.49,13600.0,112.4883,112.7956,112.4317,112.7956,13600.0
2015-01-21 10:50:00,139.5,139.68,139.38,139.67,13500.0,112.8037,112.9492,112.7066,112.9411,13500.0
2015-01-21 10:55:00,139.7,139.7,139.45,139.53,17000.0,112.9654,112.9654,112.7632,112.8279,17000.0
2015-01-21 11:00:00,139.53,139.61,139.32,139.32,30200.0,112.8279,112.8926,112.6581,112.6581,30200.0
2015-01-21 11:05:00,139.32,139.37,139.13,139.13,18700.0,112.6581,112.6985,112.5045,112.5045,18700.0
2015-01-21 11:10:00,139.18,139.31,139.13,139.25,9900.0,112.5449,112.65,112.5045,112.6015,9900.0
2015-01-21 11:15:00,139.22,139.27,139.05,139.16,8900.0,112.5772,112.6177,112.4398,112.5287,8900.0
2015-01-21 11:20:00,139.15,139.15,138.84,138.93,13600.0,112.5206,112.5206,112.27,112.3427,13600.0
2015-01-21 11:25:00,138.93,138.95,138.77,138.92,10600.0,112.3427,112.3589,112.2134,112.3347,10600.0
2015-01-21 11:30:00,138.96,139.01,138.85,138.89,13900.0,112.367,112.4074,112.2781,112.3104,13900.0
2015-01-21 11:35:00,138.9,139.03,138.84,138.88,12500.0,112.3185,112.4236,112.27,112.3023,12500.0
2015-01-21 11:40:00,138.88,139.01,138.87,139.01,8000.0,112.3023,112.4074,112.2942,112.4074,8000.0
2015-01-21 11:45:00,139.05,139.17,139.05,139.14,9300.0,112.4398,112.5368,112.4398,112.5126,9300.0
2015-01-21 11:50:00,139.13,139.13,139.01,139.04,12500.0,112.5045,112.5045,112.4074,112.4317,12500.0
2015-01-21 11:55:00,139.06,139.14,139.02,139.07,9000.0,112.4479,112.5126,112.4155,112.456,9000.0
2015-01-21 12:00:00,139.05,139.09,139.0,139.0,6300.0,112.4398,112.4721,112.3994,112.3994,6300.0
2015-01-21 12:05:00,139.0,139.08,138.96,139.03,11000.0,112.3994,112.464,112.367,112.4236,11000.0
2015-01-21 12:10:00,139.02,139.22,139.01,139.19,8600.0,112.4155,112.5772,112.4074,112.553,8600.0
2015-01-21 12:15:00,139.16,139.16,139.08,139.11,2200.0,112.5287,112.5287,112.464,112.4883,2200.0
2015-01-21 12:20:00,139.11,139.15,139.08,139.08,7200.0,112.4883,112.5206,112.464,112.464,7200.0
2015-01-21 12:25:00,139.12,139.3,139.11,139.3,9700.0,112.4964,112.6419,112.4883,112.6419,9700.0
2015-01-21 12:30:00,139.36,139.39,139.21,139.21,7400.0,112.6905,112.7147,112.5692,112.5692,7400.0
2015-01-21 12:35:00,139.21,139.25,139.08,139.08,5600.0,112.5692,112.6015,112.464,112.464,5600.0
2015-01-21 12:40:00,139.13,139.28,139.13,139.22,4500.0,112.5045,112.6258,112.5045,112.5772,4500.0
2015-01-21 12:45:00,139.2,139.29,139.17,139.2,5200.0,112.5611,112.6339,112.5368,112.5611,5200.0
2015-01-21 12:50:00,139.16,139.16,138.82,138.86,13800.0,112.5287,112.5287,112.2538,112.2861,13800.0
2015-01-21 12:55:00,138.87,138.95,138.86,138.91,9100.0,112.2942,112.3589,112.2861,112.3266,9100.0
2015-01-21 13:00:00,138.92,139.12,138.85,139.1,20000.0,112.3347,112.4964,112.2781,112.4802,20000.0
2015-01-21 13:05:00,139.11,139.18,139.05,139.15,5100.0,112.4883,112.5449,112.4398,112.5206,5100.0
2015-01-21 13:10:00,139.09,139.14,138.96,139.08,10800.0,112.4721,112.5126,112.367,112.464,10800.0
2015-01-21 13:15:00,139.12,139.17,139.0,139.04,15500.0,112.4964,112.5368,112.3994,112.4317,15500.0
2015-01-21 13:20:00,139.05,139.12,138.94,138.96,11700.0,112.4398,112.4964,112.3508,112.367,11700.0
2015-01-21 13:25:00,138.99,139.06,138.76,138.83,12600.0,112.3913,112.4479,112.2053,112.2619,12600.0
2015-01-21 13:30:00,138.85,138.85,138.66,138.73,12800.0,112.2781,112.2781,112.1244,112.181,12800.0
2015-01-21 13:35:00,138.73,138.92,138.7,138.89,7300.0,112.181,112.3347,112.1568,112.3104,7300.0
2015-01-21 13:40:00,138.89,139.0,138.81,138.99,6800.0,112.3104,112.3994,112.2457,112.3913,6800.0
2015-01-21 13:45:00,138.99,139.02,138.9,138.9,7700.0,112.3913,112.4155,112.3185,112.3185,7700.0
2015-01-21 13:50:00,138.93,138.98,138.92,138.96,5600.0,112.3427,112.3832,112.3347,112.367,5600.0
2015-01-21 13:55:00,138.96,138.99,138.81,138.82,17500.0,112.367,112.3913,112.2457,112.2538,17500.0
2015-01-21 14:00:00,138.8,138.8,138.69,138.78,15700.0,112.2376,112.2376,112.1487,112.2215,15700.0
2015-01-21 14:05:00,138.79,138.81,138.71,138.75,12000.0,112.2295,112.2457,112.1648,112.1972,12000.0
2015-01-21 14:10:00,138.77,138.8,138.67,138.78,20700.0,112.2134,112.2376,112.1325,112.2215,20700.0
2015-01-21 14:15:00,138.78,138.87,138.71,138.82,30700.0,112.2215,112.2942,112.1648,112.2538,30700.0
2015-01-21 14:20:00,138.83,138.88,138.77,138.84,7800.0,112.2619,112.3023,112.2134,112.27,7800.0
2015-01-21 14:25:00,138.84,138.94,138.83,138.89,6600.0,112.27,112.3508,112.2619,112.3104,6600.0
2015-01-21 14:30:00,138.9,139.0,138.87,138.87,9800.0,112.3185,112.3994,112.2942,112.2942,9800.0
2015-01-21 14:35:00,138.87,138.9,138.69,138.69,13000.0,112.2942,112.3185,112.1487,112.1487,13000.0
2015-01-21 14:40:00,138.68,138.83,138.63,138.83,14900.0,112.1406,112.2619,112.1002,112.2619,14900.0
2015-01-21 14:45:00,138.84,138.96,138.84,138.96,13500.0,112.27,112.367,112.27,112.367,13500.0
2015-01-21 14:50:00,138.96,138.96,138.87,138.91,9000.0,112.367,112.367,112.2942,112.3266,9000.0
2015-01-21 14:55:00,138.88,138.96,138.87,138.88,12500.0,112.3023,112.367,112.2942,112.3023,12500.0
2015-01-21 15:00:00,138.91,138.99,138.9,138.93,17900.0,112.3266,112.3913,112.3185,112.3427,17900.0
2015-01-21 15:05:00,138.93,138.96,138.88,138.88,10900.0,112.3427,112.367,112.3023,112.3023,10900.0
2015-01-21 15:10:00,138.85,138.96,138.82,138.93,8700.0,112.2781,112.367,112.2538,112.3427,8700.0
2015-01-21 15:15:00,138.94,139.08,138.88,139.06,13200.0,112.3508,112.464,112.3023,112.4479,13200.0
2015-01-21 15:20:00,139.07,139.08,139.0,139.05,8100.0,112.456,112.464,112.3994,112.4398,8100.0
2015-01-21 15:25:00,139.08,139.15,138.99,139.05,12200.0,112.464,112.5206,112.3913,112.4398,12200.0
2015-01-21 15:30:00,139.06,139.15,139.01,139.14,25700.0,112.4479,112.5206,112.4074,112.5126,25700.0
2015-01-21 15:35:00,139.14,139.19,139.06,139.17,17600.0,112.5126,112.553,112.4479,112.5368,17600.0
2015-01-21 15:40:00,139.16,139.19,139.1,139.13,12300.0,112.5287,112.553,112.4802,112.5045,12300.0
2015-01-21 15:45:00,139.16,139.17,139.06,139.13,23800.0,112.5287,112.5368,112.4479,112.5045,23800.0
2015-01-21 15:50:00,139.13,139.19,139.07,139.11,46700.0,112.5045,112.553,112.456,112.4883,46700.0
2015-01-21 15:55:00,139.11,139.22,139.1,139.15,64400.0,112.4883,112.5772,112.4802,112.5206,64400.0
2015-01-22 09:30:00,139.39,140.0,138.91,138.92,66400.0,112.7147,113.208,112.3266,112.3347,66400.0
2015-01-22 09:35:00,138.84,139.57,138.66,139.4,15500.0,112.27,112.8603,112.1244,112.7228,15500.0
2015-01-22 09:40:00,139.4,139.4,138.76,138.83,16500.0,112.7228,112.7228,112.2053,112.2619,16500.0
2015-01-22 09:45:00,138.86,138.91,138.39,138.68,40800.0,112.2861,112.3266,111.9061,112.1406,40800.0
2015-01-22 09:50:00,138.64,138.94,138.53,138.94,20400.0,112.1082,112.3508,112.0193,112.3508,20400.0
2015-01-22 09:55:00,138.88,138.91,138.56,138.73,27400.0,112.3023,112.3266,112.0436,112.181,27400.0
2015-01-22 10:00:00,138.69,139.08,138.65,138.87,18100.0,112.1487,112.464,112.1163,112.2942,18100.0
2015-01-22 10:05:00,138.89,139.11,138.74,139.05,16500.0,112.3104,112.4883,112.1891,112.4398,16500.0
2015-01-22 10:10:00,139.05,139.28,138.94,139.05,26900.0,112.4398,112.6258,112.3508,112.4398,26900.0
2015-01-22 10:15:00,139.04,139.42,139.04,139.27,15000.0,112.4317,112.739,112.4317,112.6177,15000.0
2015-01-22 10:20:00,139.27,139.43,139.15,139.37,21400.0,112.6177,112.7471,112.5206,112.6985,21400.0
2015-01-22 10:25:00,139.43,139.56,139.38,139.38,28300.0,112.7471,112.8522,112.7066,112.7066,28300.0
2015-01-22 10:30:00,139.42,139.66,139.39,139.52,16800.0,112.739,112.933,112.7147,112.8198,16800.0
2015-01-22 10:35:00,139.52,139.73,139.47,139.58,10900.0,112.8198,112.9897,112.7794,112.8684,10900.0
2015-01-22 10:40:00,139.57,139.84,139.57,139.81,11300.0,112.8603,113.0786,112.8603,113.0543,11300.0
2015-01-22 10:45:00,139.78,139.98,139.78,139.84,27200.0,113.0301,113.1918,113.0301,113.0786,27200.0
2015-01-22 10:50:00,139.82,139.98,139.79,139.98,9400.0,113.0624,113.1918,113.0382,113.1918,9400.0
2015-01-22 10:55:00,139.99,140.16,139.93,140.03,15000.0,113.1999,113.3374,113.1514,113.2322,15000.0
2015-01-22 11:00:00,139.99,140.12,139.95,140.04,11900.0,113.1999,113.305,113.1675,113.2403,11900.0
2015-01-22 11:05:00,140.05,140.05,139.84,139.84,14600.0,113.2484,113.2484,113.0786,113.0786,14600.0
2015-01-22 11:10:00,139.88,139.96,139.76,139.95,8400.0,113.1109,113.1756,113.0139,113.1675,8400.0
2015-01-22 11:15:00,139.92,139.95,139.79,139.93,10400.0,113.1433,113.1675,113.0382,113.1514,10400.0
2015-01-22 11:20:00,139.94,140.13,139.9,140.13,16800.0,113.1595,113.3131,113.1271,113.3131,16800.0
2015-01-22 11:25:00,140.12,140.18,139.99,140.01,15300.0,113.305,113.3535,113.1999,113.2161,15300.0
2015-01-22 11:30:00,140.02,140.16,139.9,139.93,16300.0,113.2242,113.3374,113.1271,113.1514,16300.0
2015-01-22 11:35:00,139.92,139.92,139.68,139.69,28500.0,113.1433,113.1433,112.9492,112.9573,28500.0
2015-01-22 11:40:00,139.66,139.73,139.56,139.61,15900.0,112.933,112.9897,112.8522,112.8926,15900.0
2015-01-22 11:45:00,139.62,139.71,139.57,139.61,15100.0,112.9007,112.9735,112.8603,112.8926,15100.0
2015-01-22 11:50:00,139.62,139.7,139.58,139.7,7700.0,112.9007,112.9654,112.8684,112.9654,7700.0
2015-01-22 11:55:00,139.71,139.89,139.71,139.89,8500.0,112.9735,113.119,112.9735,113.119,8500.0
2015-01-22 12:00:00,139.9,139.9,139.69,139.75,6300.0,113.1271,113.1271,112.9573,113.0058,6300.0
2015-01-22 12:05:00,139.77,139.88,139.75,139.76,7900.0,113.022,113.1109,113.0058,113.0139,7900.0
2015-01-22 12:10:00,139.76,139.89,139.75,139.79,9200.0,113.0139,113.119,113.0058,113.0382,9200.0
2015-01-22 12:15:00,139.79,139.88,139.73,139.85,9400.0,113.0382,113.1109,112.9897,113.0867,9400.0
2015-01-22 12:20:00,139.85,139.93,139.84,139.93,4300.0,113.0867,113.1514,113.0786,113.1514,4300.0
2015-01-22 12:25:00,139.95,139.99,139.92,139.96,6400.0,113.1675,113.1999,113.1433,113.1756,6400.0
2015-01-22 12:30:00,139.96,139.96,139.82,139.85,7700.0,113.1756,113.1756,113.0624,113.0867,7700.0
2015-01-22 12:35:00,139.85,139.91,139.57,139.58,15100.0,113.0867,113.1352,112.8603,112.8684,15100.0
2015-01-22 12:40:00,139.58,139.61,139.42,139.61,15300.0,112.8684,112.8926,112.739,112.8926,15300.0
2015-01-22 12:45:00,139.62,139.71,139.56,139.71,9300.0,112.9007,112.9735,112.8522,112.9735,9300.0
2015-01-22 12:50:00,139.7,139.72,139.55,139.58,11000.0,112.9654,112.9816,112.8441,112.8684,11000.0
2015-01-22 12:55:00,139.6,139.75,139.6,139.75,9500.0,112.8845,113.0058,112.8845,113.0058,9500.0
2015-01-22 13:00:00,139.76,139.91,139.75,139.9,12000.0,113.0139,113.1352,113.0058,113.1271,12000.0
2015-01-22 13:05:00,139.88,139.98,139.87,139.93,6200.0,113.1109,113.1918,113.1029,113.1514,6200.0
2015-01-22 13:10:00,139.92,139.96,139.87,139.91,10000.0,113.1433,113.1756,113.1029,113.1352,10000.0
2015-01-22 13:15:00,139.89,139.94,139.79,139.83,9100.0,113.119,113.1595,113.0382,113.0705,9100.0
2015-01-22 13:20:00,139.83,139.92,139.78,139.89,7300.0,113.0705,113.1433,113.0301,113.119,7300.0
2015-01-22 13:25:00,139.87,139.98,139.85,139.93,4700.0,113.1029,113.1918,113.0867,113.1514,4700.0
2015-01-22 13:30:00,139.97,140.15,139.95,140.11,17000.0,113.1837,113.3293,113.1675,113.2969,17000.0
2015-01-22 13:35:00,140.09,140.23,140.06,140.2,19100.0,113.2808,113.394,113.2565,113.3697,19100.0
2015-01-22 13:40:00,140.2,140.42,140.17,140.3,18700.0,113.3697,113.5476,113.3454,113.4506,18700.0
2015-01-22 13:45:00,140.32,140.38,140.32,140.38,7300.0,113.4667,113.5153,113.4667,113.5153,7300.0
2015-01-22 13:50:00,140.37,140.37,140.18,140.18,13300.0,113.5072,113.5072,113.3535,113.3535,13300.0
2015-01-22 13:55:00,140.18,140.21,139.97,140.21,18200.0,113.3535,113.3778,113.1837,113.3778,18200.0
2015-01-22 14:00:00,140.18,140.33,140.18,140.24,9800.0,113.3535,113.4748,113.3535,113.4021,9800.0
2015-01-22 14:05:00,140.25,140.25,140.07,140.12,12300.0,113.4101,113.4101,113.2646,113.305,12300.0
2015-01-22 14:10:00,140.13,140.22,140.1,140.22,8400.0,113.3131,113.3859,113.2888,113.3859,8400.0
2015-01-22 14:15:00,140.22,140.33,140.21,140.25,18100.0,113.3859,113.4748,113.3778,113.4101,18100.0
2015-01-22 14:20:00,140.24,140.26,140.15,140.23,12100.0,113.4021,113.4182,113.3293,113.394,12100.0
2015-01-22 14:25:00,140.26,140.3,140.21,140.21,14500.0,113.4182,113.4506,113.3778,113.3778,14500.0
2015-01-22 14:30:00,140.25,140.49,140.25,140.46,16100.0,113.4101,113.6042,113.4101,113.5799,16100.0
2015-01-22 14:35:00,140.46,140.58,140.44,140.56,15000.0,113.5799,113.677,113.5638,113.6608,15000.0
2015-01-22 14:40:00,140.56,140.58,140.39,140.44,20400.0,113.6608,113.677,113.5233,113.5638,20400.0
2015-01-22 14:45:00,140.47,140.74,140.47,140.66,20300.0,113.588,113.8064,113.588,113.7417,20300.0
2015-01-22 14:50:00,140.65,140.91,140.63,140.91,10900.0,113.7336,113.9438,113.7174,113.9438,10900.0
2015-01-22 14:55:00,140.89,140.94,140.81,140.81,17800.0,113.9277,113.9681,113.863,113.863,17800.0
2015-01-22 15:00:00,140.81,141.01,140.81,140.97,25600.0,113.863,114.0247,113.863,113.9923,25600.0
2015-01-22 15:05:00,140.96,141.06,140.92,140.97,18500.0,113.9843,114.0651,113.9519,113.9923,18500.0
2015-01-22 15:10:00,141.0,141.01,140.84,140.86,21100.0,114.0166,114.0247,113.8872,113.9034,21100.0
2015-01-22 15:15:00,140.87,140.93,140.83,140.84,20700.0,113.9115,113.96,113.8791,113.8872,20700.0
2015-01-22 15:20:00,140.86,140.92,140.82,140.84,25000.0,113.9034,113.9519,113.8711,113.8872,25000.0
2015-01-22 15:25:00,140.84,140.93,140.78,140.91,25300.0,113.8872,113.96,113.8387,113.9438,25300.0
2015-01-22 15:30:00,140.91,141.03,140.91,141.01,33500.0,113.9438,114.0409,113.9438,114.0247,33500.0
2015-01-22 15:35:00,141.03,141.03,140.87,140.97,20000.0,114.0409,114.0409,113.9115,113.9923,20000.0
2015-01-22 15:40:00,140.98,140.99,140.87,140.93,24100.0,114.0004,114.0085,113.9115,113.96,24100.0
2015-01-22 15:45:00,140.92,140.99,140.88,140.95,46200.0,113.9519,114.0085,113.9196,113.9762,46200.0
2015-01-22 15:50:00,140.96,141.14,140.96,141.14,53600.0,113.9843,114.1298,113.9843,114.1298,53600.0
2015-01-22 15:55:00,141.14,141.28,141.07,141.26,95700.0,114.1298,114.243,114.0732,114.2269,95700.0
2015-01-23 09:30:00,141.52,141.65,140.87,141.34,70800.0,114.4371,114.5422,113.9115,114.2915,70800.0
2015-01-23 09:35:00,141.3,141.8,141.26,141.76,36000.0,114.2592,114.6635,114.2269,114.6312,36000.0
2015-01-23 09:40:00,141.79,142.07,141.73,141.96,40200.0,114.6554,114.8818,114.6069,114.7929,40200.0
2015-01-23 09:45:00,141.98,142.15,141.93,142.03,25100.0,114.8091,114.9465,114.7686,114.8495,25100.0
2015-01-23 09:50:00,142.02,142.06,141.93,142.0,49500.0,114.8414,114.8738,114.7686,114.8252,49500.0
2015-01-23 09:55:00,142.0,142.08,141.92,141.97,18900.0,114.8252,114.8899,114.7605,114.801,18900.0
2015-01-23 10:00:00,142.0,142.16,141.93,142.09,10400.0,114.8252,114.9546,114.7686,114.898,10400.0
2015-01-23 10:05:00,142.13,142.23,142.02,142.04,14900.0,114.9304,115.0112,114.8414,114.8576,14900.0
2015-01-23 10:10:00,142.04,142.04,141.69,141.72,40800.0,114.8576,114.8576,114.5746,114.5988,40800.0
2015-01-23 10:15:00,141.75,141.84,141.62,141.8,8000.0,114.6231,114.6959,114.518,114.6635,8000.0
2015-01-23 10:20:00,141.84,141.97,141.7,141.94,8700.0,114.6959,114.801,114.5826,114.7767,8700.0
2015-01-23 10:25:00,141.95,141.95,141.79,141.9,14900.0,114.7848,114.7848,114.6554,114.7444,14900.0
2015-01-23 10:30:00,141.87,141.94,141.7,141.72,11600.0,114.7201,114.7767,114.5826,114.5988,11600.0
2015-01-23 10:35:00,141.73,141.74,141.41,141.57,16200.0,114.6069,114.615,114.3481,114.4775,16200.0
2015-01-23 10:40:00,141.52,141.61,141.42,141.53,7500.0,114.4371,114.5099,114.3562,114.4452,7500.0
2015-01-23 10:45:00,141.54,141.56,141.38,141.49,5500.0,114.4533,114.4694,114.3239,114.4128,5500.0
2015-01-23 10:50:00,141.54,141.81,141.46,141.78,9700.0,114.4533,114.6716,114.3886,114.6473,9700.0
2015-01-23 10:55:00,141.81,141.95,141.78,141.82,8800.0,114.6716,114.7848,114.6473,114.6797,8800.0
2015-01-23 11:00:00,141.76,141.83,141.69,141.72,9900.0,114.6312,114.6878,114.5746,114.5988,9900.0
2015-01-23 11:05:00,141.7,141.73,141.59,141.59,3500.0,114.5826,114.6069,114.4937,114.4937,3500.0
2015-01-23 11:10:00,141.59,141.72,141.58,141.72,12800.0,114.4937,114.5988,114.4856,114.5988,12800.0
2015-01-23 11:15:00,141.72,141.87,141.7,141.86,7300.0,114.5988,114.7201,114.5826,114.712,7300.0
2015-01-23 11:20:00,141.88,141.96,141.81,141.92,10000.0,114.7282,114.7929,114.6716,114.7605,10000.0
2015-01-23 11:25:00,141.87,141.96,141.81,141.92,7000.0,114.7201,114.7929,114.6716,114.7605,7000.0
2015-01-23 11:30:00,141.94,141.99,141.84,141.9,14500.0,114.7767,114.8172,114.6959,114.7444,14500.0
2015-01-23 11:35:00,141.86,141.96,141.81,141.88,11900.0,114.712,114.7929,114.6716,114.7282,11900.0
2015-01-23 11:40:00,141.87,141.94,141.76,141.94,7700.0,114.7201,114.7767,114.6312,114.7767,7700.0
2015-01-23 11:45:00,141.92,142.0,141.89,141.95,7800.0,114.7605,114.8252,114.7363,114.7848,7800.0
2015-01-23 11:50:00,141.96,142.0,141.81,141.81,8100.0,114.7929,114.8252,114.6716,114.6716,8100.0
2015-01-23 11:55:00,141.84,141.84,141.7,141.78,5900.0,114.6959,114.6959,114.5826,114.6473,5900.0
2015-01-23 12:00:00,141.78,141.86,141.72,141.79,6900.0,114.6473,114.712,114.5988,114.6554,6900.0
2015-01-23 12:05:00,141.8,141.84,141.73,141.81,9500.0,114.6635,114.6959,114.6069,114.6716,9500.0
2015-01-23 12:10:00,141.81,142.0,141.81,141.98,9000.0,114.6716,114.8252,114.6716,114.8091,9000.0
2015-01-23 12:15:00,141.97,141.98,141.72,141.74,9600.0,114.801,114.8091,114.5988,114.615,9600.0
2015-01-23 12:20:00,141.71,141.75,141.63,141.72,4200.0,114.5907,114.6231,114.526,114.5988,4200.0
2015-01-23 12:25:00,141.73,141.84,141.72,141.83,5800.0,114.6069,114.6959,114.5988,114.6878,5800.0
2015-01-23 12:30:00,141.83,141.99,141.81,141.98,9200.0,114.6878,114.8172,114.6716,114.8091,9200.0
2015-01-23 12:35:00,141.98,142.1,141.94,142.1,9700.0,114.8091,114.9061,114.7767,114.9061,9700.0
2015-01-23 12:40:00,142.07,142.13,142.04,142.11,13000.0,114.8818,114.9304,114.8576,114.9142,13000.0
2015-01-23 12:45:00,142.1,142.22,142.09,142.16,9200.0,114.9061,115.0031,114.898,114.9546,9200.0
2015-01-23 12:50:00,142.14,142.23,142.14,142.18,7300.0,114.9384,115.0112,114.9384,114.9708,7300.0
2015-01-23 12:55:00,142.16,142.16,142.06,142.15,6500.0,114.9546,114.9546,114.8738,114.9465,6500.0
2015-01-23 13:00:00,142.2,142.2,142.08,142.17,6100.0,114.987,114.987,114.8899,114.9627,6100.0
2015-01-23 13:05:00,142.17,142.19,142.11,142.15,7700.0,114.9627,114.9789,114.9142,114.9465,7700.0
2015-01-23 13:10:00,142.21,142.31,142.2,142.27,11500.0,114.995,115.0759,114.987,115.0436,11500.0
2015-01-23 13:15:00,142.26,142.29,142.11,142.17,10600.0,115.0355,115.0597,114.9142,114.9627,10600.0
2015-01-23 13:20:00,142.19,142.23,142.16,142.21,5200.0,114.9789,115.0112,114.9546,114.995,5200.0
2015-01-23 13:25:00,142.22,142.23,142.08,142.08,15400.0,115.0031,115.0112,114.8899,114.8899,15400.0
2015-01-23 13:30:00,142.1,142.17,142.01,142.07,11200.0,114.9061,114.9627,114.8333,114.8818,11200.0
2015-01-23 13:35:00,142.08,142.13,142.04,142.09,5200.0,114.8899,114.9304,114.8576,114.898,5200.0
2015-01-23 13:40:00,142.08,142.1,142.01,142.02,8300.0,114.8899,114.9061,114.8333,114.8414,8300.0
2015-01-23 13:45:00,142.05,142.15,142.02,142.13,4900.0,114.8657,114.9465,114.8414,114.9304,4900.0
2015-01-23 13:50:00,142.16,142.25,142.14,142.24,10900.0,114.9546,115.0274,114.9384,115.0193,10900.0
2015-01-23 13:55:00,142.22,142.22,142.1,142.16,5400.0,115.0031,115.0031,114.9061,114.9546,5400.0
2015-01-23 14:00:00,142.14,142.14,142.07,142.12,5800.0,114.9384,114.9384,114.8818,114.9223,5800.0
2015-01-23 14:05:00,142.11,142.12,142.05,142.08,5800.0,114.9142,114.9223,114.8657,114.8899,5800.0
2015-01-23 14:10:00,142.06,142.06,141.98,142.0,13800.0,114.8738,114.8738,114.8091,114.8252,13800.0
2015-01-23 14:15:00,142.0,142.04,141.95,141.98,10400.0,114.8252,114.8576,114.7848,114.8091,10400.0
2015-01-23 14:20:00,141.99,142.02,141.95,142.01,11700.0,114.8172,114.8414,114.7848,114.8333,11700.0
2015-01-23 14:25:00,142.01,142.16,141.96,142.15,11200.0,114.8333,114.9546,114.7929,114.9465,11200.0
2015-01-23 14:30:00,142.16,142.19,142.11,142.17,15700.0,114.9546,114.9789,114.9142,114.9627,15700.0
2015-01-23 14:35:00,142.16,142.16,141.94,141.99,9300.0,114.9546,114.9546,114.7767,114.8172,9300.0
2015-01-23 14:40:00,141.95,142.04,141.95,142.03,5200.0,114.7848,114.8576,114.7848,114.8495,5200.0
2015-01-23 14:45:00,141.98,141.99,141.76,141.87,12700.0,114.8091,114.8172,114.6312,114.7201,12700.0
2015-01-23 14:50:00,141.85,141.99,141.78,141.96,16700.0,114.7039,114.8172,114.6473,114.7929,16700.0
2015-01-23 14:55:00,141.98,142.06,141.97,142.04,18800.0,114.8091,114.8738,114.801,114.8576,18800.0
2015-01-23 15:00:00,142.02,142.03,141.9,141.99,28800.0,114.8414,114.8495,114.7444,114.8172,28800.0
2015-01-23 15:05:00,141.98,142.07,141.93,142.05,39900.0,114.8091,114.8818,114.7686,114.8657,39900.0
2015-01-23 15:10:00,142.05,142.06,141.96,141.98,37200.0,114.8657,114.8738,114.7929,114.8091,37200.0
2015-01-23 15:15:00,141.98,142.03,141.91,141.94,45100.0,114.8091,114.8495,114.7525,114.7767,45100.0
2015-01-23 15:20:00,141.9,141.95,141.88,141.94,49700.0,114.7444,114.7848,114.7282,114.7767,49700.0
2015-01-23 15:25:00,141.93,142.01,141.82,142.0,31000.0,114.7686,114.8333,114.6797,114.8252,31000.0
2015-01-23 15:30:00,142.02,142.11,141.99,142.09,23500.0,114.8414,114.9142,114.8172,114.898,23500.0
2015-01-23 15:35:00,142.08,142.18,141.98,142.0,19700.0,114.8899,114.9708,114.8091,114.8252,19700.0
2015-01-23 15:40:00,141.99,142.06,141.98,142.0,11500.0,114.8172,114.8738,114.8091,114.8252,11500.0
2015-01-23 15:45:00,142.01,142.06,141.97,142.0,26400.0,114.8333,114.8738,114.801,114.8252,26400.0
2015-01-23 15:50:00,142.0,142.04,141.98,142.03,46300.0,114.8252,114.8576,114.8091,114.8495,46300.0
2015-01-23 15:55:00,142.02,142.13,141.99,142.05,83400.0,114.8414,114.9304,114.8172,114.8657,83400.0
2015-01-26 09:30:00,141.66,142.0,141.57,141.99,44700.0,114.5503,114.8252,114.4775,114.8172,44700.0
2015-01-26 09:35:00,141.97,142.15,141.78,142.13,18000.0,114.801,114.9465,114.6473,114.9304,18000.0
2015-01-26 09:40:00,142.07,142.33,141.92,142.27,28200.0,114.8818,115.0921,114.7605,115.0436,28200.0
2015-01-26 09:45:00,142.27,142.65,142.25,142.63,36800.0,115.0436,115.3508,115.0274,115.3347,36800.0
2015-01-26 09:50:00,142.62,142.78,142.56,142.62,17700.0,115.3266,115.456,115.2781,115.3266,17700.0
2015-01-26 09:55:00,142.61,142.68,142.36,142.49,13300.0,115.3185,115.3751,115.1163,115.2215,13300.0
2015-01-26 10:00:00,142.49,142.66,142.49,142.62,22700.0,115.2215,115.3589,115.2215,115.3266,22700.0
2015-01-26 10:05:00,142.67,142.72,142.54,142.68,13400.0,115.367,115.4074,115.2619,115.3751,13400.0
2015-01-26 10:10:00,142.68,142.68,142.46,142.46,12900.0,115.3751,115.3751,115.1972,115.1972,12900.0
2015-01-26 10:15:00,142.46,142.46,142.31,142.37,9900.0,115.1972,115.1972,115.0759,115.1244,9900.0
2015-01-26 10:20:00,142.35,142.36,142.15,142.24,8500.0,115.1083,115.1163,114.9465,115.0193,8500.0
2015-01-26 10:25:00,142.24,142.34,142.2,142.2,12100.0,115.0193,115.1002,114.987,114.987,12100.0
2015-01-26 10:30:00,142.23,142.24,142.03,142.1,14900.0,115.0112,115.0193,114.8495,114.9061,14900.0
2015-01-26 10:35:00,142.09,142.32,142.08,142.22,21700.0,114.898,115.084,114.8899,115.0031,21700.0
2015-01-26 10:40:00,142.22,142.5,142.22,142.43,11400.0,115.0031,115.2296,115.0031,115.1729,11400.0
2015-01-26 10:45:00,142.43,142.57,142.43,142.49,8900.0,115.1729,115.2862,115.1729,115.2215,8900.0
2015-01-26 10:50:00,142.5,142.66,142.47,142.66,11500.0,115.2296,115.3589,115.2053,115.3589,11500.0
2015-01-26 10:55:00,142.65,142.73,142.62,142.68,10600.0,115.3508,115.4155,115.3266,115.3751,10600.0
2015-01-26 11:00:00,142.64,142.64,142.49,142.63,15000.0,115.3428,115.3428,115.2215,115.3347,15000.0
2015-01-26 11:05:00,142.66,142.75,142.57,142.61,5300.0,115.3589,115.4317,115.2862,115.3185,5300.0
2015-01-26 11:10:00,142.59,142.69,142.57,142.66,6100.0,115.3023,115.3832,115.2862,115.3589,6100.0
2015-01-26 11:15:00,142.66,142.67,142.5,142.53,8700.0,115.3589,115.367,115.2296,115.2538,8700.0
2015-01-26 11:20:00,142.52,142.58,142.39,142.44,14600.0,115.2457,115.2942,115.1406,115.181,14600.0
2015-01-26 11:25:00,142.43,142.51,142.37,142.51,12700.0,115.1729,115.2376,115.1244,115.2376,12700.0
2015-01-26 11:30:00,142.49,142.52,142.33,142.4,13800.0,115.2215,115.2457,115.0921,115.1487,13800.0
2015-01-26 11:35:00,142.38,142.49,142.33,142.36,5300.0,115.1325,115.2215,115.0921,115.1163,5300.0
2015-01-26 11:40:00,142.39,142.48,142.34,142.42,5400.0,115.1406,115.2134,115.1002,115.1649,5400.0
2015-01-26 11:45:00,142.45,142.57,142.45,142.54,5500.0,115.1891,115.2862,115.1891,115.2619,5500.0
2015-01-26 11:50:00,142.51,142.6,142.48,142.6,7600.0,115.2376,115.3104,115.2134,115.3104,7600.0
2015-01-26 11:55:00,142.65,142.69,142.61,142.61,5500.0,115.3508,115.3832,115.3185,115.3185,5500.0
2015-01-26 12:00:00,142.61,142.64,142.49,142.59,8500.0,115.3185,115.3428,115.2215,115.3023,8500.0
2015-01-26 12:05:00,142.61,142.64,142.49,142.6,5600.0,115.3185,115.3428,115.2215,115.3104,5600.0
2015-01-26 12:10:00,142.59,142.64,142.49,142.49,4800.0,115.3023,115.3428,115.2215,115.2215,4800.0
2015-01-26 12:15:00,142.53,142.65,142.53,142.56,3900.0,115.2538,115.3508,115.2538,115.2781,3900.0
2015-01-26 12:20:00,142.55,142.63,142.47,142.47,4100.0,115.27,115.3347,115.2053,115.2053,4100.0
2015-01-26 12:25:00,142.49,142.58,142.49,142.53,4800.0,115.2215,115.2942,115.2215,115.2538,4800.0
2015-01-26 12:30:00,142.53,142.59,142.42,142.42,6100.0,115.2538,115.3023,115.1649,115.1649,6100.0
2015-01-26 12:35:00,142.42,142.44,142.28,142.32,6400.0,115.1649,115.181,115.0517,115.084,6400.0
2015-01-26 12:40:00,142.34,142.47,142.34,142.46,4400.0,115.1002,115.2053,115.1002,115.1972,4400.0
2015-01-26 12:45:00,142.48,142.48,142.38,142.43,7300.0,115.2134,115.2134,115.1325,115.1729,7300.0
2015-01-26 12:50:00,142.42,142.46,142.37,142.41,6200.0,115.1649,115.1972,115.1244,115.1568,6200.0
2015-01-26 12:55:00,142.41,142.48,142.36,142.4,4500.0,115.1568,115.2134,115.1163,115.1487,4500.0
2015-01-26 13:00:00,142.39,142.39,142.3,142.35,5600.0,115.1406,115.1406,115.0678,115.1083,5600.0
2015-01-26 13:05:00,142.34,142.38,142.27,142.3,4700.0,115.1002,115.1325,115.0436,115.0678,4700.0
2015-01-26 13:10:00,142.32,142.38,142.27,142.3,4200.0,115.084,115.1325,115.0436,115.0678,4200.0
2015-01-26 13:15:00,142.34,142.46,142.34,142.41,7000.0,115.1002,115.1972,115.1002,115.1568,7000.0
2015-01-26 13:20:00,142.42,142.44,142.4,142.42,3100.0,115.1649,115.181,115.1487,115.1649,3100.0
2015-01-26 13:25:00,142.43,142.49,142.37,142.47,3900.0,115.1729,115.2215,115.1244,115.2053,3900.0
2015-01-26 13:30:00,142.47,142.55,142.47,142.48,4100.0,115.2053,115.27,115.2053,115.2134,4100.0
2015-01-26 13:35:00,142.49,142.51,142.44,142.51,4900.0,115.2215,115.2376,115.181,115.2376,4900.0
2015-01-26 13:40:00,142.51,142.57,142.51,142.54,4200.0,115.2376,115.2862,115.2376,115.2619,4200.0
2015-01-26 13:45:00,142.56,142.78,142.54,142.76,10900.0,115.2781,115.456,115.2619,115.4398,10900.0
2015-01-26 13:50:00,142.71,142.73,142.65,142.65,5200.0,115.3994,115.4155,115.3508,115.3508,5200.0
2015-01-26 13:55:00,142.63,142.71,142.6,142.6,10600.0,115.3347,115.3994,115.3104,115.3104,10600.0
2015-01-26 14:00:00,142.61,142.62,142.55,142.58,9400.0,115.3185,115.3266,115.27,115.2942,9400.0
2015-01-26 14:05:00,142.51,142.51,142.44,142.5,3800.0,115.2376,115.2376,115.181,115.2296,3800.0
2015-01-26 14:10:00,142.48,142.48,142.33,142.4,6300.0,115.2134,115.2134,115.0921,115.1487,6300.0
2015-01-26 14:15:00,142.4,142.46,142.37,142.41,3600.0,115.1487,115.1972,115.1244,115.1568,3600.0
2015-01-26 14:20:00,142.42,142.51,142.38,142.49,8200.0,115.1649,115.2376,115.1325,115.2215,8200.0
2015-01-26 14:25:00,142.48,142.48,142.4,142.46,13400.0,115.2134,115.2134,115.1487,115.1972,13400.0
2015-01-26 14:30:00,142.46,142.64,142.45,142.58,15800.0,115.1972,115.3428,115.1891,115.2942,15800.0
2015-01-26 14:35:00,142.6,142.6,142.47,142.51,6600.0,115.3104,115.3104,115.2053,115.2376,6600.0
2015-01-26 14:40:00,142.53,142.62,142.46,142.46,6300.0,115.2538,115.3266,115.1972,115.1972,6300.0
2015-01-26 14:45:00,142.47,142.47,142.36,142.46,13700.0,115.2053,115.2053,115.1163,115.1972,13700.0
2015-01-26 14:50:00,142.46,142.52,142.39,142.49,10800.0,115.1972,115.2457,115.1406,115.2215,10800.0
2015-01-26 14:55:00,142.49,142.56,142.44,142.48,15400.0,115.2215,115.2781,115.181,115.2134,15400.0
2015-01-26 15:00:00,142.5,142.52,142.44,142.5,19600.0,115.2296,115.2457,115.181,115.2296,19600.0
2015-01-26 15:05:00,142.51,142.56,142.48,142.53,12700.0,115.2376,115.2781,115.2134,115.2538,12700.0
2015-01-26 15:10:00,142.53,142.64,142.49,142.5,9500.0,115.2538,115.3428,115.2215,115.2296,9500.0
2015-01-26 15:15:00,142.5,142.51,142.4,142.49,9100.0,115.2296,115.2376,115.1487,115.2215,9100.0
2015-01-26 15:20:00,142.47,142.54,142.41,142.52,11900.0,115.2053,115.2619,115.1568,115.2457,11900.0
2015-01-26 15:25:00,142.5,142.55,142.39,142.41,12900.0,115.2296,115.27,115.1406,115.1568,12900.0
2015-01-26 15:30:00,142.4,142.48,142.38,142.44,12500.0,115.1487,115.2134,115.1325,115.181,12500.0
2015-01-26 15:35:00,142.46,142.59,142.46,142.54,21000.0,115.1972,115.3023,115.1972,115.2619,21000.0
2015-01-26 15:40:00,142.54,142.57,142.48,142.57,32100.0,115.2619,115.2862,115.2134,115.2862,32100.0
2015-01-26 15:45:00,142.56,142.72,142.55,142.62,30500.0,115.2781,115.4074,115.27,115.3266,30500.0
2015-01-26 15:50:00,142.62,142.86,142.61,142.85,97000.0,115.3266,115.5207,115.3185,115.5126,97000.0
2015-01-26 15:55:00,142.85,143.05,142.84,142.88,115100.0,115.5126,115.6743,115.5045,115.5368,115100.0
2015-01-27 09:30:00,142.67,142.8,142.2,142.62,51200.0,115.367,115.4721,114.987,115.3266,51200.0
2015-01-27 09:35:00,142.51,142.78,141.85,142.71,20100.0,115.2376,115.456,114.7039,115.3994,20100.0
2015-01-27 09:40:00,142.71,142.77,141.95,141.95,10900.0,115.3994,115.4479,114.7848,114.7848,10900.0
2015-01-27 09:45:00,141.95,142.16,141.84,142.05,9400.0,114.7848,114.9546,114.6959,114.8657,9400.0
2015-01-27 09:50:00,142.02,142.12,141.83,141.83,28300.0,114.8414,114.9223,114.6878,114.6878,28300.0
2015-01-27 09:55:00,141.8,141.83,141.52,141.52,29700.0,114.6635,114.6878,114.4371,114.4371,29700.0
2015-01-27 10:00:00,141.5,141.93,141.38,141.92,24500.0,114.4209,114.7686,114.3239,114.7605,24500.0
2015-01-27 10:05:00,141.93,142.2,141.86,141.99,17700.0,114.7686,114.987,114.712,114.8172,17700.0
2015-01-27 10:10:00,142.04,142.24,141.97,142.04,10500.0,114.8576,115.0193,114.801,114.8576,10500.0
2015-01-27 10:15:00,142.03,142.35,142.01,142.06,14200.0,114.8495,115.1083,114.8333,114.8738,14200.0
2015-01-27 10:20:00,142.16,142.23,141.96,141.99,10000.0,114.9546,115.0112,114.7929,114.8172,10000.0
2015-01-27 10:25:00,141.99,142.08,141.76,141.78,16200.0,114.8172,114.8899,114.6312,114.6473,16200.0
2015-01-27 10:30:00,141.76,141.77,141.44,141.5,25500.0,114.6312,114.6393,114.3724,114.4209,25500.0
2015-01-27 10:35:00,141.49,141.56,141.4,141.51,15000.0,114.4128,114.4694,114.3401,114.429,15000.0
2015-01-27 10:40:00,141.5,141.5,141.18,141.18,36300.0,114.4209,114.4209,114.1622,114.1622,36300.0
2015-01-27 10:45:00,141.18,141.52,141.18,141.3,49400.0,114.1622,114.4371,114.1622,114.2592,49400.0
2015-01-27 10:50:00,141.29,141.44,141.23,141.35,29600.0,114.2511,114.3724,114.2026,114.2996,29600.0
2015-01-27 10:55:00,141.36,141.6,141.36,141.5,26800.0,114.3077,114.5018,114.3077,114.4209,26800.0
2015-01-27 11:00:00,141.48,141.49,141.15,141.16,21200.0,114.4048,114.4128,114.1379,114.146,21200.0
2015-01-27 11:05:00,141.18,141.32,141.17,141.32,14800.0,114.1622,114.2754,114.1541,114.2754,14800.0
2015-01-27 11:10:00,141.31,141.33,141.19,141.19,15400.0,114.2673,114.2835,114.1702,114.1702,15400.0
2015-01-27 11:15:00,141.2,141.3,141.2,141.29,11600.0,114.1783,114.2592,114.1783,114.2511,11600.0
2015-01-27 11:20:00,141.3,141.38,141.11,141.21,28100.0,114.2592,114.3239,114.1056,114.1864,28100.0
2015-01-27 11:25:00,141.18,141.21,140.9,141.21,32200.0,114.1622,114.1864,113.9357,114.1864,32200.0
2015-01-27 11:30:00,141.22,141.55,141.18,141.55,18000.0,114.1945,114.4614,114.1622,114.4614,18000.0
2015-01-27 11:35:00,141.53,141.77,141.45,141.64,30300.0,114.4452,114.6393,114.3805,114.5341,30300.0
2015-01-27 11:40:00,141.61,141.62,141.47,141.49,8000.0,114.5099,114.518,114.3967,114.4128,8000.0
2015-01-27 11:45:00,141.46,141.52,141.42,141.5,7400.0,114.3886,114.4371,114.3562,114.4209,7400.0
2015-01-27 11:50:00,141.5,141.62,141.29,141.32,14200.0,114.4209,114.518,114.2511,114.2754,14200.0
2015-01-27 11:55:00,141.33,141.39,141.23,141.23,8700.0,114.2835,114.332,114.2026,114.2026,8700.0
2015-01-27 12:00:00,141.24,141.39,141.19,141.34,9600.0,114.2107,114.332,114.1702,114.2915,9600.0
2015-01-27 12:05:00,141.35,141.5,141.31,141.5,4800.0,114.2996,114.4209,114.2673,114.4209,4800.0
2015-01-27 12:10:00,141.49,141.5,141.39,141.4,14200.0,114.4128,114.4209,114.332,114.3401,14200.0
2015-01-27 12:15:00,141.42,141.51,141.3,141.46,8200.0,114.3562,114.429,114.2592,114.3886,8200.0
2015-01-27 12:20:00,141.45,141.53,141.42,141.49,8200.0,114.3805,114.4452,114.3562,114.4128,8200.0
2015-01-27 12:25:00,141.5,141.69,141.48,141.61,11300.0,114.4209,114.5746,114.4048,114.5099,11300.0
2015-01-27 12:30:00,141.63,141.66,141.57,141.59,15700.0,114.526,114.5503,114.4775,114.4937,15700.0
2015-01-27 12:35:00,141.61,141.64,141.45,141.6,9700.0,114.5099,114.5341,114.3805,114.5018,9700.0
2015-01-27 12:40:00,141.6,141.6,141.53,141.56,6900.0,114.5018,114.5018,114.4452,114.4694,6900.0
2015-01-27 12:45:00,141.54,141.54,141.42,141.45,5600.0,114.4533,114.4533,114.3562,114.3805,5600.0
2015-01-27 12:50:00,141.45,141.49,141.35,141.37,9100.0,114.3805,114.4128,114.2996,114.3158,9100.0
2015-01-27 12:55:00,141.38,141.47,141.35,141.45,11300.0,114.3239,114.3967,114.2996,114.3805,11300.0
2015-01-27 13:00:00,141.44,141.47,141.28,141.36,21300.0,114.3724,114.3967,114.243,114.3077,21300.0
2015-01-27 13:05:00,141.35,141.5,141.34,141.5,7500.0,114.2996,114.4209,114.2915,114.4209,7500.0
2015-01-27 13:10:00,141.51,141.51,141.4,141.47,7500.0,114.429,114.429,114.3401,114.3967,7500.0
2015-01-27 13:15:00,141.46,141.6,141.46,141.54,14000.0,114.3886,114.5018,114.3886,114.4533,14000.0
2015-01-27 13:20:00,141.56,141.66,141.54,141.61,11100.0,114.4694,114.5503,114.4533,114.5099,11100.0
2015-01-27 13:25:00,141.59,141.61,141.52,141.56,10400.0,114.4937,114.5099,114.4371,114.4694,10400.0
2015-01-27 13:30:00,141.58,141.64,141.51,141.51,10000.0,114.4856,114.5341,114.429,114.429,10000.0
2015-01-27 13:35:00,141.5,141.52,141.43,141.51,6400.0,114.4209,114.4371,114.3643,114.429,6400.0
2015-01-27 13:40:00,141.54,141.54,141.3,141.34,12100.0,114.4533,114.4533,114.2592,114.2915,12100.0
2015-01-27 13:45:00,141.33,141.33,141.24,141.24,11100.0,114.2835,114.2835,114.2107,114.2107,11100.0
2015-01-27 13:50:00,141.25,141.28,141.09,141.09,11200.0,114.2188,114.243,114.0894,114.0894,11200.0
2015-01-27 13:55:00,141.1,141.3,141.09,141.3,13600.0,114.0975,114.2592,114.0894,114.2592,13600.0
2015-01-27 14:00:00,141.31,141.41,141.29,141.29,11300.0,114.2673,114.3481,114.2511,114.2511,11300.0
2015-01-27 14:05:00,141.3,141.48,141.25,141.41,14000.0,114.2592,114.4048,114.2188,114.3481,14000.0
2015-01-27 14:10:00,141.4,141.49,141.38,141.47,7900.0,114.3401,114.4128,114.3239,114.3967,7900.0
2015-01-27 14:15:00,141.48,141.62,141.42,141.62,10400.0,114.4048,114.518,114.3562,114.518,10400.0
2015-01-27 14:20:00,141.62,141.76,141.6,141.71,16000.0,114.518,114.6312,114.5018,114.5907,16000.0
2015-01-27 14:25:00,141.73,141.87,141.72,141.82,13700.0,114.6069,114.7201,114.5988,114.6797,13700.0
2015-01-27 14:30:00,141.83,141.85,141.75,141.76,9900.0,114.6878,114.7039,114.6231,114.6312,9900.0
2015-01-27 14:35:00,141.76,141.78,141.64,141.78,10400.0,114.6312,114.6473,114.5341,114.6473,10400.0
2015-01-27 14:40:00,141.78,141.81,141.62,141.71,11900.0,114.6473,114.6716,114.518,114.5907,11900.0
2015-01-27 14:45:00,141.7,141.71,141.51,141.56,13500.0,114.5826,114.5907,114.429,114.4694,13500.0
2015-01-27 14:50:00,141.54,141.65,141.42,141.44,11900.0,114.4533,114.5422,114.3562,114.3724,11900.0
2015-01-27 14:55:00,141.47,141.47,141.28,141.32,10900.0,114.3967,114.3967,114.243,114.2754,10900.0
2015-01-27 15:00:00,141.31,141.45,141.28,141.38,13300.0,114.2673,114.3805,114.243,114.3239,13300.0
2015-01-27 15:05:00,141.39,141.44,141.33,141.37,9300.0,114.332,114.3724,114.2835,114.3158,9300.0
2015-01-27 15:10:00,141.4,141.49,141.36,141.37,18000.0,114.3401,114.4128,114.3077,114.3158,18000.0
2015-01-27 15:15:00,141.35,141.36,141.18,141.21,20100.0,114.2996,114.3077,114.1622,114.1864,20100.0
2015-01-27 15:20:00,141.21,141.21,141.06,141.15,14600.0,114.1864,114.1864,114.0651,114.1379,14600.0
2015-01-27 15:25:00,141.17,141.18,140.99,141.0,15600.0,114.1541,114.1622,114.0085,114.0166,15600.0
2015-01-27 15:30:00,141.01,141.1,140.97,141.1,35700.0,114.0247,114.0975,113.9923,114.0975,35700.0
2015-01-27 15:35:00,141.11,141.11,140.93,141.02,17700.0,114.1056,114.1056,113.96,114.0328,17700.0
2015-01-27 15:40:00,141.0,141.24,140.99,141.22,16500.0,114.0166,114.2107,114.0085,114.1945,16500.0
2015-01-27 15:45:00,141.23,141.25,141.01,141.03,22800.0,114.2026,114.2188,114.0247,114.0409,22800.0
2015-01-27 15:50:00,141.03,141.11,140.87,140.9,65400.0,114.0409,114.1056,113.9115,113.9357,65400.0
2015-01-27 15:55:00,140.9,141.01,140.87,140.99,57700.0,113.9357,114.0247,113.9115,114.0085,57700.0
2015-01-28 09:30:00,141.6,142.17,141.37,141.73,48600.0,114.5018,114.9627,114.3158,114.6069,48600.0
2015-01-28 09:35:00,141.4,141.97,141.4,141.85,13400.0,114.3401,114.801,114.3401,114.7039,13400.0
2015-01-28 09:40:00,141.72,142.04,141.7,141.87,19900.0,114.5988,114.8576,114.5826,114.7201,19900.0
2015-01-28 09:45:00,141.83,142.17,141.61,142.17,25000.0,114.6878,114.9627,114.5099,114.9627,25000.0
2015-01-28 09:50:00,142.2,142.4,142.05,142.2,23900.0,114.987,115.1487,114.8657,114.987,23900.0
2015-01-28 09:55:00,142.24,142.45,142.19,142.41,21100.0,115.0193,115.1891,114.9789,115.1568,21100.0
2015-01-28 10:00:00,142.41,142.41,142.17,142.21,25700.0,115.1568,115.1568,114.9627,114.995,25700.0
2015-01-28 10:05:00,142.21,142.31,142.12,142.3,26700.0,114.995,115.0759,114.9223,115.0678,26700.0
2015-01-28 10:10:00,142.28,142.42,142.18,142.22,10400.0,115.0517,115.1649,114.9708,115.0031,10400.0
2015-01-28 10:15:00,142.21,142.22,141.97,142.0,11000.0,114.995,115.0031,114.801,114.8252,11000.0
2015-01-28 10:20:00,141.98,142.09,141.89,142.0,33600.0,114.8091,114.898,114.7363,114.8252,33600.0
2015-01-28 10:25:00,142.0,142.2,141.94,141.94,14400.0,114.8252,114.987,114.7767,114.7767,14400.0
2015-01-28 10:30:00,141.94,142.08,141.81,141.81,17500.0,114.7767,114.8899,114.6716,114.6716,17500.0
2015-01-28 10:35:00,141.81,142.0,141.78,141.91,32100.0,114.6716,114.8252,114.6473,114.7525,32100.0
2015-01-28 10:40:00,141.9,141.98,141.78,141.8,38800.0,114.7444,114.8091,114.6473,114.6635,38800.0
2015-01-28 10:45:00,141.83,141.92,141.68,141.91,26300.0,114.6878,114.7605,114.5665,114.7525,26300.0
2015-01-28 10:50:00,141.93,142.0,141.85,141.85,15500.0,114.7686,114.8252,114.7039,114.7039,15500.0
2015-01-28 10:55:00,141.79,141.85,141.68,141.76,19300.0,114.6554,114.7039,114.5665,114.6312,19300.0
2015-01-28 11:00:00,141.74,141.79,141.6,141.67,16300.0,114.615,114.6554,114.5018,114.5584,16300.0
2015-01-28 11:05:00,141.67,141.8,141.65,141.76,11300.0,114.5584,114.6635,114.5422,114.6312,11300.0
2015-01-28 11:10:00,141.75,141.82,141.65,141.67,17600.0,114.6231,114.6797,114.5422,114.5584,17600.0
2015-01-28 11:15:00,141.66,141.73,141.5,141.67,16900.0,114.5503,114.6069,114.4209,114.5584,16900.0
2015-01-28 11:20:00,141.64,141.74,141.51,141.61,8800.0,114.5341,114.615,114.429,114.5099,8800.0
2015-01-28 11:25:00,141.63,141.79,141.58,141.72,8600.0,114.526,114.6554,114.4856,114.5988,8600.0
2015-01-28 11:30:00,141.75,141.85,141.71,141.71,9800.0,114.6231,114.7039,114.5907,114.5907,9800.0
2015-01-28 11:35:00,141.74,141.82,141.71,141.73,8800.0,114.615,114.6797,114.5907,114.6069,8800.0
2015-01-28 11:40:00,141.69,141.77,141.59,141.77,15500.0,114.5746,114.6393,114.4937,114.6393,15500.0
2015-01-28 11:45:00,141.83,142.14,141.79,142.05,10900.0,114.6878,114.9384,114.6554,114.8657,10900.0
2015-01-28 11:50:00,142.01,142.08,141.98,142.02,7000.0,114.8333,114.8899,114.8091,114.8414,7000.0
2015-01-28 11:55:00,142.04,142.05,141.93,142.0,22700.0,114.8576,114.8657,114.7686,114.8252,22700.0
2015-01-28 12:00:00,142.0,142.19,141.96,142.18,9700.0,114.8252,114.9789,114.7929,114.9708,9700.0
2015-01-28 12:05:00,142.15,142.2,141.98,142.09,7600.0,114.9465,114.987,114.8091,114.898,7600.0
2015-01-28 12:10:00,142.07,142.07,141.96,142.02,7700.0,114.8818,114.8818,114.7929,114.8414,7700.0
2015-01-28 12:15:00,142.02,142.2,141.98,142.11,8700.0,114.8414,114.987,114.8091,114.9142,8700.0
2015-01-28 12:20:00,142.13,142.27,142.11,142.22,8500.0,114.9304,115.0436,114.9142,115.0031,8500.0
2015-01-28 12:25:00,142.22,142.3,142.15,142.16,10100.0,115.0031,115.0678,114.9465,114.9546,10100.0
2015-01-28 12:30:00,142.15,142.17,142.07,142.15,6100.0,114.9465,114.9627,114.8818,114.9465,6100.0
2015-01-28 12:35:00,142.14,142.16,141.94,141.99,8100.0,114.9384,114.9546,114.7767,114.8172,8100.0
2015-01-28 12:40:00,141.98,142.05,141.98,142.04,6000.0,114.8091,114.8657,114.8091,114.8576,6000.0
2015-01-28 12:45:00,142.05,142.14,142.04,142.14,6000.0,114.8657,114.9384,114.8576,114.9384,6000.0
2015-01-28 12:50:00,142.12,142.12,141.95,141.98,20400.0,114.9223,114.9223,114.7848,114.8091,20400.0
2015-01-28 12:55:00,141.98,142.11,141.97,141.99,5800.0,114.8091,114.9142,114.801,114.8172,5800.0
2015-01-28 13:00:00,141.98,142.01,141.86,141.86,28400.0,114.8091,114.8333,114.712,114.712,28400.0
2015-01-28 13:05:00,141.86,141.93,141.83,141.88,9100.0,114.712,114.7686,114.6878,114.7282,9100.0
2015-01-28 13:10:00,141.87,141.95,141.79,141.8,14700.0,114.7201,114.7848,114.6554,114.6635,14700.0
2015-01-28 13:15:00,141.79,141.89,141.77,141.79,8300.0,114.6554,114.7363,114.6393,114.6554,8300.0
2015-01-28 13:20:00,141.77,141.82,141.68,141.68,9400.0,114.6393,114.6797,114.5665,114.5665,9400.0
2015-01-28 13:25:00,141.69,141.71,141.55,141.56,9300.0,114.5746,114.5907,114.4614,114.4694,9300.0
2015-01-28 13:30:00,141.56,141.85,141.56,141.8,8700.0,114.4694,114.7039,114.4694,114.6635,8700.0
2015-01-28 13:35:00,141.79,141.79,141.66,141.76,8000.0,114.6554,114.6554,114.5503,114.6312,8000.0
2015-01-28 13:40:00,141.75,141.82,141.66,141.82,20400.0,114.6231,114.6797,114.5503,114.6797,20400.0
2015-01-28 13:45:00,141.84,141.94,141.81,141.87,14100.0,114.6959,114.7767,114.6716,114.7201,14100.0
2015-01-28 13:50:00,141.86,141.97,141.8,141.94,15800.0,114.712,114.801,114.6635,114.7767,15800.0
2015-01-28 13:55:00,141.89,141.91,141.66,141.66,7500.0,114.7363,114.7525,114.5503,114.5503,7500.0
2015-01-28 14:00:00,141.74,142.07,141.7,141.84,30700.0,114.615,114.8818,114.5826,114.6959,30700.0
2015-01-28 14:05:00,141.77,141.87,141.36,141.48,28700.0,114.6393,114.7201,114.3077,114.4048,28700.0
2015-01-28 14:10:00,141.37,141.58,141.24,141.53,11900.0,114.3158,114.4856,114.2107,114.4452,11900.0
2015-01-28 14:15:00,141.5,141.57,141.4,141.41,11400.0,114.4209,114.4775,114.3401,114.3481,11400.0
2015-01-28 14:20:00,141.44,141.57,141.35,141.45,15400.0,114.3724,114.4775,114.2996,114.3805,15400.0
2015-01-28 14:25:00,141.45,141.46,141.09,141.14,22100.0,114.3805,114.3886,114.0894,114.1298,22100.0
2015-01-28 14:30:00,141.14,141.14,140.67,140.76,72400.0,114.1298,114.1298,113.7498,113.8225,72400.0
2015-01-28 14:35:00,140.75,140.89,140.7,140.8,37200.0,113.8145,113.9277,113.774,113.8549,37200.0
2015-01-28 14:40:00,140.82,141.04,140.77,141.01,12500.0,113.8711,114.049,113.8306,114.0247,12500.0
2015-01-28 14:45:00,140.94,141.17,140.93,141.04,9400.0,113.9681,114.1541,113.96,114.049,9400.0
2015-01-28 14:50:00,141.03,141.34,140.97,141.24,10800.0,114.0409,114.2915,113.9923,114.2107,10800.0
2015-01-28 14:55:00,141.27,141.3,141.05,141.06,8100.0,114.2349,114.2592,114.057,114.0651,8100.0
2015-01-28 15:00:00,141.05,141.26,140.99,141.04,13600.0,114.057,114.2269,114.0085,114.049,13600.0
2015-01-28 15:05:00,141.03,141.11,140.83,140.96,9300.0,114.0409,114.1056,113.8791,113.9843,9300.0
2015-01-28 15:10:00,140.97,140.99,140.7,140.8,25300.0,113.9923,114.0085,113.774,113.8549,25300.0
2015-01-28 15:15:00,140.77,140.79,140.5,140.59,14400.0,113.8306,113.8468,113.6123,113.6851,14400.0
2015-01-28 15:20:00,140.57,140.68,140.53,140.55,23000.0,113.6689,113.7578,113.6366,113.6527,23000.0
2015-01-28 15:25:00,140.56,140.56,140.31,140.45,27100.0,113.6608,113.6608,113.4587,113.5719,27100.0
2015-01-28 15:30:00,140.46,140.46,140.05,140.1,20100.0,113.5799,113.5799,113.2484,113.2888,20100.0
2015-01-28 15:35:00,140.08,140.12,139.9,139.9,27500.0,113.2727,113.305,113.1271,113.1271,27500.0
2015-01-28 15:40:00,139.93,139.93,139.63,139.78,55800.0,113.1514,113.1514,112.9088,113.0301,55800.0
2015-01-28 15:45:00,139.77,139.89,139.56,139.8,27600.0,113.022,113.119,112.8522,113.0463,27600.0
2015-01-28 15:50:00,139.78,139.93,139.68,139.86,73500.0,113.0301,113.1514,112.9492,113.0948,73500.0
2015-01-28 15:55:00,139.86,139.9,139.61,139.61,96300.0,113.0948,113.1271,112.8926,112.8926,96300.0
2015-01-29 09:30:00,140.11,140.66,140.0,140.49,77400.0,113.2969,113.7417,113.208,113.6042,77400.0
2015-01-29 09:35:00,140.48,140.67,139.79,139.79,63100.0,113.5961,113.7498,113.0382,113.0382,63100.0
2015-01-29 09:40:00,139.82,139.95,139.45,139.62,19000.0,113.0624,113.1675,112.7632,112.9007,19000.0
2015-01-29 09:45:00,139.68,139.94,139.61,139.85,36900.0,112.9492,113.1595,112.8926,113.0867,36900.0
2015-01-29 09:50:00,139.87,139.91,139.65,139.7,32000.0,113.1029,113.1352,112.925,112.9654,32000.0
2015-01-29 09:55:00,139.75,139.77,139.5,139.53,34900.0,113.0058,113.022,112.8037,112.8279,34900.0
2015-01-29 10:00:00,139.5,139.92,139.45,139.79,37400.0,112.8037,113.1433,112.7632,113.0382,37400.0
2015-01-29 10:05:00,139.82,139.93,139.69,139.73,38000.0,113.0624,113.1514,112.9573,112.9897,38000.0
2015-01-29 10:10:00,139.65,139.89,139.63,139.77,19900.0,112.925,113.119,112.9088,113.022,19900.0
2015-01-29 10:15:00,139.74,139.95,139.64,139.85,20300.0,112.9977,113.1675,112.9169,113.0867,20300.0
2015-01-29 10:20:00,139.83,139.84,139.61,139.69,26800.0,113.0705,113.0786,112.8926,112.9573,26800.0
2015-01-29 10:25:00,139.68,139.86,139.64,139.83,13000.0,112.9492,113.0948,112.9169,113.0705,13000.0
2015-01-29 10:30:00,139.82,139.82,139.47,139.52,23200.0,113.0624,113.0624,112.7794,112.8198,23200.0
2015-01-29 10:35:00,139.52,139.56,139.27,139.56,13900.0,112.8198,112.8522,112.6177,112.8522,13900.0
2015-01-29 10:40:00,139.55,139.55,139.25,139.3,18600.0,112.8441,112.8441,112.6015,112.6419,18600.0
2015-01-29 10:45:00,139.28,139.28,139.13,139.26,15500.0,112.6258,112.6258,112.5045,112.6096,15500.0
2015-01-29 10:50:00,139.3,139.4,139.12,139.17,20600.0,112.6419,112.7228,112.4964,112.5368,20600.0
2015-01-29 10:55:00,139.2,139.3,139.12,139.24,10100.0,112.5611,112.6419,112.4964,112.5934,10100.0
2015-01-29 11:00:00,139.19,139.2,139.01,139.05,18200.0,112.553,112.5611,112.4074,112.4398,18200.0
2015-01-29 11:05:00,139.09,139.15,138.91,139.15,24600.0,112.4721,112.5206,112.3266,112.5206,24600.0
2015-01-29 11:10:00,139.17,139.22,139.05,139.16,8600.0,112.5368,112.5772,112.4398,112.5287,8600.0
2015-01-29 11:15:00,139.18,139.38,139.16,139.16,10200.0,112.5449,112.7066,112.5287,112.5287,10200.0
2015-01-29 11:20:00,139.21,139.57,139.19,139.43,8800.0,112.5692,112.8603,112.553,112.7471,8800.0
2015-01-29 11:25:00,139.43,139.44,139.2,139.24,10600.0,112.7471,112.7551,112.5611,112.5934,10600.0
2015-01-29 11:30:00,139.27,139.52,139.27,139.48,7400.0,112.6177,112.8198,112.6177,112.7875,7400.0
2015-01-29 11:35:00,139.46,139.61,139.41,139.61,12200.0,112.7713,112.8926,112.7309,112.8926,12200.0
2015-01-29 11:40:00,139.61,139.62,139.5,139.52,9800.0,112.8926,112.9007,112.8037,112.8198,9800.0
2015-01-29 11:45:00,139.51,139.58,139.47,139.55,11800.0,112.8118,112.8684,112.7794,112.8441,11800.0
2015-01-29 11:50:00,139.57,139.8,139.56,139.65,12200.0,112.8603,113.0463,112.8522,112.925,12200.0
2015-01-29 11:55:00,139.67,139.73,139.38,139.38,12700.0,112.9411,112.9897,112.7066,112.7066,12700.0
2015-01-29 12:00:00,139.41,139.62,139.39,139.62,7300.0,112.7309,112.9007,112.7147,112.9007,7300.0
2015-01-29 12:05:00,139.62,139.76,139.57,139.61,9500.0,112.9007,113.0139,112.8603,112.8926,9500.0
2015-01-29 12:10:00,139.64,139.73,139.61,139.63,8500.0,112.9169,112.9897,112.8926,112.9088,8500.0
2015-01-29 12:15:00,139.62,139.76,139.6,139.61,10500.0,112.9007,113.0139,112.8845,112.8926,10500.0
2015-01-29 12:20:00,139.62,139.7,139.56,139.7,6600.0,112.9007,112.9654,112.8522,112.9654,6600.0
2015-01-29 12:25:00,139.7,139.75,139.6,139.75,6300.0,112.9654,113.0058,112.8845,113.0058,6300.0
2015-01-29 12:30:00,139.73,139.82,139.71,139.78,6600.0,112.9897,113.0624,112.9735,113.0301,6600.0
2015-01-29 12:35:00,139.79,139.8,139.54,139.59,7100.0,113.0382,113.0463,112.836,112.8764,7100.0
2015-01-29 12:40:00,139.63,139.64,139.45,139.49,10900.0,112.9088,112.9169,112.7632,112.7956,10900.0
2015-01-29 12:45:00,139.47,139.57,139.39,139.47,9200.0,112.7794,112.8603,112.7147,112.7794,9200.0
2015-01-29 12:50:00,139.47,139.51,139.41,139.49,5500.0,112.7794,112.8118,112.7309,112.7956,5500.0
2015-01-29 12:55:00,139.47,139.61,139.42,139.45,10800.0,112.7794,112.8926,112.739,112.7632,10800.0
2015-01-29 13:00:00,139.49,139.55,139.42,139.51,9000.0,112.7956,112.8441,112.739,112.8118,9000.0
2015-01-29 13:05:00,139.5,139.64,139.42,139.54,11800.0,112.8037,112.9169,112.739,112.836,11800.0
2015-01-29 13:10:00,139.54,139.64,139.51,139.53,7500.0,112.836,112.9169,112.8118,112.8279,7500.0
2015-01-29 13:15:00,139.54,139.75,139.54,139.6,14300.0,112.836,113.0058,112.836,112.8845,14300.0
2015-01-29 13:20:00,139.58,139.77,139.56,139.68,10700.0,112.8684,113.022,112.8522,112.9492,10700.0
2015-01-29 13:25:00,139.72,139.76,139.63,139.69,11300.0,112.9816,113.0139,112.9088,112.9573,11300.0
2015-01-29 13:30:00,139.69,139.75,139.63,139.71,8100.0,112.9573,113.0058,112.9088,112.9735,8100.0
2015-01-29 13:35:00,139.71,139.95,139.71,139.89,25800.0,112.9735,113.1675,112.9735,113.119,25800.0
2015-01-29 13:40:00,139.91,139.99,139.86,139.96,20400.0,113.1352,113.1999,113.0948,113.1756,20400.0
2015-01-29 13:45:00,139.92,140.06,139.89,140.06,27300.0,113.1433,113.2565,113.119,113.2565,27300.0
2015-01-29 13:50:00,140.09,140.25,140.09,140.16,25600.0,113.2808,113.4101,113.2808,113.3374,25600.0
2015-01-29 13:55:00,140.16,140.19,140.06,140.08,17300.0,113.3374,113.3616,113.2565,113.2727,17300.0
2015-01-29 14:00:00,140.09,140.1,139.96,140.0,18300.0,113.2808,113.2888,113.1756,113.208,18300.0
2015-01-29 14:05:00,140.01,140.02,139.92,139.92,14900.0,113.2161,113.2242,113.1433,113.1433,14900.0
2015-01-29 14:10:00,139.9,139.94,139.8,139.92,8000.0,113.1271,113.1595,113.0463,113.1433,8000.0
2015-01-29 14:15:00,139.93,139.94,139.75,139.75,8000.0,113.1514,113.1595,113.0058,113.0058,8000.0
2015-01-29 14:20:00,139.77,139.99,139.76,139.99,12200.0,113.022,113.1999,113.0139,113.1999,12200.0
2015-01-29 14:25:00,140.01,140.1,140.0,140.1,18800.0,113.2161,113.2888,113.208,113.2888,18800.0
2015-01-29 14:30:00,140.11,140.15,140.08,140.13,21300.0,113.2969,113.3293,113.2727,113.3131,21300.0
2015-01-29 14:35:00,140.13,140.17,140.05,140.09,18100.0,113.3131,113.3454,113.2484,113.2808,18100.0
2015-01-29 14:40:00,140.12,140.12,139.95,140.07,10500.0,113.305,113.305,113.1675,113.2646,10500.0
2015-01-29 14:45:00,140.07,140.09,139.95,139.97,10700.0,113.2646,113.2808,113.1675,113.1837,10700.0
2015-01-29 14:50:00,139.99,140.03,139.94,139.96,12900.0,113.1999,113.2322,113.1595,113.1756,12900.0
2015-01-29 14:55:00,139.95,139.97,139.84,139.93,16200.0,113.1675,113.1837,113.0786,113.1514,16200.0
2015-01-29 15:00:00,139.95,139.96,139.84,139.86,30200.0,113.1675,113.1756,113.0786,113.0948,30200.0
2015-01-29 15:05:00,139.86,140.22,139.86,140.2,14700.0,113.0948,113.3859,113.0948,113.3697,14700.0
2015-01-29 15:10:00,140.2,140.2,140.0,140.05,15000.0,113.3697,113.3697,113.208,113.2484,15000.0
2015-01-29 15:15:00,140.08,140.27,140.04,140.27,24300.0,113.2727,113.4263,113.2403,113.4263,24300.0
2015-01-29 15:20:00,140.27,140.52,140.27,140.52,21600.0,113.4263,113.6285,113.4263,113.6285,21600.0
2015-01-29 15:25:00,140.53,140.55,140.41,140.42,20200.0,113.6366,113.6527,113.5395,113.5476,20200.0
2015-01-29 15:30:00,140.42,140.51,140.35,140.4,21900.0,113.5476,113.6204,113.491,113.5314,21900.0
2015-01-29 15:35:00,140.4,140.6,140.37,140.57,41200.0,113.5314,113.6932,113.5072,113.6689,41200.0
2015-01-29 15:40:00,140.6,140.69,140.54,140.54,19600.0,113.6932,113.7659,113.6446,113.6446,19600.0
2015-01-29 15:45:00,140.52,140.56,140.42,140.48,19400.0,113.6285,113.6608,113.5476,113.5961,19400.0
2015-01-29 15:50:00,140.48,140.61,140.46,140.61,26900.0,113.5961,113.7012,113.5799,113.7012,26900.0
2015-01-29 15:55:00,140.6,140.66,140.52,140.62,43400.0,113.6932,113.7417,113.6285,113.7093,43400.0
2015-01-30 09:30:00,143.09,143.54,142.89,143.36,214300.0,115.7066,116.0705,115.5449,115.925,214300.0
2015-01-30 09:35:00,143.36,143.38,142.23,142.39,74900.0,115.925,115.9411,115.0112,115.1406,74900.0
2015-01-30 09:40:00,142.33,142.4,141.34,141.61,54100.0,115.0921,115.1487,114.2915,114.5099,54100.0
2015-01-30 09:45:00,141.66,142.04,141.6,141.85,40900.0,114.5503,114.8576,114.5018,114.7039,40900.0
2015-01-30 09:50:00,141.78,142.22,141.7,141.98,97400.0,114.6473,115.0031,114.5826,114.8091,97400.0
2015-01-30 09:55:00,141.97,142.54,141.92,142.06,92000.0,114.801,115.2619,114.7605,114.8738,92000.0
2015-01-30 10:00:00,142.09,142.13,141.83,141.9,69100.0,114.898,114.9304,114.6878,114.7444,69100.0
2015-01-30 10:05:00,141.93,142.37,141.85,142.21,61300.0,114.7686,115.1244,114.7039,114.995,61300.0
2015-01-30 10:10:00,142.21,142.37,141.85,141.87,45800.0,114.995,115.1244,114.7039,114.7201,45800.0
2015-01-30 10:15:00,141.86,141.91,141.84,141.89,41800.0,114.712,114.7525,114.6959,114.7363,41800.0
2015-01-30 10:20:00,141.89,141.89,141.51,141.52,33100.0,114.7363,114.7363,114.429,114.4371,33100.0
2015-01-30 10:25:00,141.5,141.91,141.45,141.88,36900.0,114.4209,114.7525,114.3805,114.7282,36900.0
2015-01-30 10:30:00,141.87,141.91,141.68,141.89,63100.0,114.7201,114.7525,114.5665,114.7363,63100.0
2015-01-30 10:35:00,141.89,141.96,141.82,141.9,31000.0,114.7363,114.7929,114.6797,114.7444,31000.0
2015-01-30 10:40:00,141.93,142.08,141.84,141.86,33000.0,114.7686,114.8899,114.6959,114.712,33000.0
2015-01-30 10:45:00,141.87,142.2,141.86,142.16,25700.0,114.7201,114.987,114.712,114.9546,25700.0
2015-01-30 10:50:00,142.14,142.15,141.91,141.92,18100.0,114.9384,114.9465,114.7525,114.7605,18100.0
2015-01-30 10:55:00,141.91,142.08,141.83,142.08,21200.0,114.7525,114.8899,114.6878,114.8899,21200.0
2015-01-30 11:00:00,142.07,142.47,142.02,142.44,39800.0,114.8818,115.2053,114.8414,115.181,39800.0
2015-01-30 11:05:00,142.4,142.4,142.12,142.12,17400.0,115.1487,115.1487,114.9223,114.9223,17400.0
2015-01-30 11:10:00,142.09,142.34,142.04,142.3,84500.0,114.898,115.1002,114.8576,115.0678,84500.0
2015-01-30 11:15:00,142.3,142.55,142.14,142.54,72200.0,115.0678,115.27,114.9384,115.2619,72200.0
2015-01-30 11:20:00,142.54,142.95,142.52,142.83,65200.0,115.2619,115.5934,115.2457,115.4964,65200.0
2015-01-30 11:25:00,142.88,143.09,142.83,142.98,43700.0,115.5368,115.7066,115.4964,115.6177,43700.0
2015-01-30 11:30:00,143.0,143.1,142.87,143.0,33400.0,115.6339,115.7147,115.5287,115.6339,33400.0
2015-01-30 11:35:00,143.01,143.02,142.91,143.0,48500.0,115.642,115.65,115.5611,115.6339,48500.0
2015-01-30 11:40:00,143.0,143.01,142.76,142.97,72800.0,115.6339,115.642,115.4398,115.6096,72800.0
2015-01-30 11:45:00,142.98,143.15,142.93,143.0,39600.0,115.6177,115.7552,115.5773,115.6339,39600.0
2015-01-30 11:50:00,143.0,143.02,142.85,142.99,46500.0,115.6339,115.65,115.5126,115.6258,46500.0
2015-01-30 11:55:00,143.0,143.14,142.96,143.01,44300.0,115.6339,115.7471,115.6015,115.642,44300.0
2015-01-30 12:00:00,143.01,143.22,143.0,143.03,28300.0,115.642,115.8118,115.6339,115.6581,28300.0
2015-01-30 12:05:00,143.02,143.05,142.97,143.03,29700.0,115.65,115.6743,115.6096,115.6581,29700.0
2015-01-30 12:10:00,143.03,143.23,143.0,143.23,26200.0,115.6581,115.8198,115.6339,115.8198,26200.0
2015-01-30 12:15:00,143.23,143.5,143.23,143.36,34000.0,115.8198,116.0382,115.8198,115.925,34000.0
2015-01-30 12:20:00,143.33,143.56,143.33,143.48,44300.0,115.9007,116.0867,115.9007,116.022,44300.0
2015-01-30 12:25:00,143.47,143.52,143.36,143.46,28300.0,116.0139,116.0544,115.925,116.0058,28300.0
2015-01-30 12:30:00,143.46,143.75,143.4,143.61,111900.0,116.0058,116.2403,115.9573,116.1271,111900.0
2015-01-30 12:35:00,143.57,143.59,143.36,143.36,21900.0,116.0948,116.111,115.925,115.925,21900.0
2015-01-30 12:40:00,143.36,143.39,143.22,143.25,23000.0,115.925,115.9492,115.8118,115.836,23000.0
2015-01-30 12:45:00,143.25,143.37,143.12,143.37,20000.0,115.836,115.9331,115.7309,115.9331,20000.0
2015-01-30 12:50:00,143.34,143.62,143.32,143.49,44800.0,115.9088,116.1352,115.8926,116.0301,44800.0
2015-01-30 12:55:00,143.55,143.57,143.36,143.52,48200.0,116.0786,116.0948,115.925,116.0544,48200.0
2015-01-30 13:00:00,143.54,143.61,143.46,143.5,67600.0,116.0705,116.1271,116.0058,116.0382,67600.0
2015-01-30 13:05:00,143.5,143.73,143.44,143.65,50400.0,116.0382,116.2242,115.9897,116.1595,50400.0
2015-01-30 13:10:00,143.66,143.73,143.51,143.54,28200.0,116.1676,116.2242,116.0463,116.0705,28200.0
2015-01-30 13:15:00,143.56,143.58,143.49,143.55,37800.0,116.0867,116.1029,116.0301,116.0786,37800.0
2015-01-30 13:20:00,143.55,143.66,143.49,143.5,31100.0,116.0786,116.1676,116.0301,116.0382,31100.0
2015-01-30 13:25:00,143.5,143.65,143.47,143.54,21800.0,116.0382,116.1595,116.0139,116.0705,21800.0
2015-01-30 13:30:00,143.53,143.74,143.52,143.74,24500.0,116.0624,116.2323,116.0544,116.2323,24500.0
2015-01-30 13:35:00,143.72,143.75,143.54,143.57,22200.0,116.2161,116.2403,116.0705,116.0948,22200.0
2015-01-30 13:40:00,143.57,143.62,143.44,143.62,20100.0,116.0948,116.1352,115.9897,116.1352,20100.0
2015-01-30 13:45:00,143.64,143.8,143.59,143.76,28600.0,116.1514,116.2808,116.111,116.2484,28600.0
2015-01-30 13:50:00,143.73,143.75,143.47,143.47,21300.0,116.2242,116.2403,116.0139,116.0139,21300.0
2015-01-30 13:55:00,143.49,143.62,143.36,143.45,25600.0,116.0301,116.1352,115.925,115.9977,25600.0
2015-01-30 14:00:00,143.45,143.45,143.3,143.42,22600.0,115.9977,115.9977,115.8765,115.9735,22600.0
2015-01-30 14:05:00,143.4,143.47,143.3,143.37,27100.0,115.9573,116.0139,115.8765,115.9331,27100.0
2015-01-30 14:10:00,143.37,143.42,143.2,143.33,25200.0,115.9331,115.9735,115.7956,115.9007,25200.0
2015-01-30 14:15:00,143.34,143.63,143.31,143.62,35200.0,115.9088,116.1433,115.8845,116.1352,35200.0
2015-01-30 14:20:00,143.61,143.72,143.58,143.69,25700.0,116.1271,116.2161,116.1029,116.1918,25700.0
2015-01-30 14:25:00,143.67,143.77,143.57,143.66,55300.0,116.1756,116.2565,116.0948,116.1676,55300.0
2015-01-30 14:30:00,143.68,143.76,143.55,143.63,39200.0,116.1837,116.2484,116.0786,116.1433,39200.0
2015-01-30 14:35:00,143.61,143.66,143.51,143.57,29800.0,116.1271,116.1676,116.0463,116.0948,29800.0
2015-01-30 14:40:00,143.55,143.58,143.35,143.47,135500.0,116.0786,116.1029,115.9169,116.0139,135500.0
2015-01-30 14:45:00,143.44,143.55,143.38,143.53,150400.0,115.9897,116.0786,115.9411,116.0624,150400.0
2015-01-30 14:50:00,143.51,143.56,143.32,143.4,74600.0,116.0463,116.0867,115.8926,115.9573,74600.0
2015-01-30 14:55:00,143.39,143.39,143.17,143.24,35400.0,115.9492,115.9492,115.7713,115.8279,35400.0
2015-01-30 15:00:00,143.25,143.35,142.94,142.98,48500.0,115.836,115.9169,115.5853,115.6177,48500.0
2015-01-30 15:05:00,142.97,143.02,142.65,142.65,28000.0,115.6096,115.65,115.3508,115.3508,28000.0
2015-01-30 15:10:00,142.66,143.08,142.64,143.04,44900.0,115.3589,115.6986,115.3428,115.6662,44900.0
2015-01-30 15:15:00,143.03,143.11,142.94,142.99,74500.0,115.6581,115.7228,115.5853,115.6258,74500.0
2015-01-30 15:20:00,142.99,143.18,142.85,143.07,81100.0,115.6258,115.7794,115.5126,115.6905,81100.0
2015-01-30 15:25:00,143.07,143.21,142.98,143.15,39300.0,115.6905,115.8037,115.6177,115.7552,39300.0
2015-01-30 15:30:00,143.15,143.15,142.96,143.12,57700.0,115.7552,115.7552,115.6015,115.7309,57700.0
2015-01-30 15:35:00,143.12,143.36,143.07,143.2,67900.0,115.7309,115.925,115.6905,115.7956,67900.0
2015-01-30 15:40:00,143.2,143.23,142.98,143.11,76300.0,115.7956,115.8198,115.6177,115.7228,76300.0
2015-01-30 15:45:00,143.09,143.23,142.96,142.99,82900.0,115.7066,115.8198,115.6015,115.6258,82900.0
2015-01-30 15:50:00,142.99,143.04,142.73,142.75,183400.0,115.6258,115.6662,115.4155,115.4317,183400.0
2015-01-30 15:55:00,142.76,143.06,142.55,143.01,255200.0,115.4398,115.6824,115.27,115.642,255200.0
2015-02-02 09:30:00,143.91,144.02,143.15,143.32,109500.0,116.3697,116.4587,115.7552,115.8926,109500.0
2015-02-02 09:35:00,143.25,143.42,142.98,143.11,33700.0,115.836,115.9735,115.6177,115.7228,33700.0
2015-02-02 09:40:00,143.01,143.05,142.49,142.59,71700.0,115.642,115.6743,115.2215,115.3023,71700.0
2015-02-02 09:45:00,142.64,142.74,142.45,142.5,59400.0,115.3428,115.4236,115.1891,115.2296,59400.0
2015-02-02 09:50:00,142.42,142.5,142.2,142.33,41300.0,115.1649,115.2296,114.987,115.0921,41300.0
2015-02-02 09:55:00,142.28,142.33,142.03,142.11,31200.0,115.0517,115.0921,114.8495,114.9142,31200.0
2015-02-02 10:00:00,142.06,142.11,141.66,141.68,56500.0,114.8738,114.9142,114.5503,114.5665,56500.0
2015-02-02 10:05:00,141.67,141.67,141.18,141.2,55500.0,114.5584,114.5584,114.1622,114.1783,55500.0
2015-02-02 10:10:00,141.2,141.23,140.85,140.85,86700.0,114.1783,114.2026,113.8953,113.8953,86700.0
2015-02-02 10:15:00,140.84,141.09,140.77,140.82,49400.0,113.8872,114.0894,113.8306,113.8711,49400.0
2015-02-02 10:20:00,140.81,140.85,140.56,140.68,66000.0,113.863,113.8953,113.6608,113.7578,66000.0
2015-02-02 10:25:00,140.67,140.82,140.38,140.38,54500.0,113.7498,113.8711,113.5153,113.5153,54500.0
2015-02-02 10:30:00,140.4,140.5,140.22,140.43,62700.0,113.5314,113.6123,113.3859,113.5557,62700.0
2015-02-02 10:35:00,140.44,140.48,140.35,140.47,59000.0,113.5638,113.5961,113.491,113.588,59000.0
2015-02-02 10:40:00,140.49,140.5,140.13,140.15,49100.0,113.6042,113.6123,113.3131,113.3293,49100.0
2015-02-02 10:45:00,140.18,140.73,140.13,140.67,90700.0,113.3535,113.7983,113.3131,113.7498,90700.0
2015-02-02 10:50:00,140.69,141.16,140.63,141.06,38400.0,113.7659,114.146,113.7174,114.0651,38400.0
2015-02-02 10:55:00,141.03,141.22,140.86,141.03,38000.0,114.0409,114.1945,113.9034,114.0409,38000.0
2015-02-02 11:00:00,141.0,141.25,140.97,141.24,34600.0,114.0166,114.2188,113.9923,114.2107,34600.0
2015-02-02 11:05:00,141.24,141.48,141.17,141.48,39900.0,114.2107,114.4048,114.1541,114.4048,39900.0
2015-02-02 11:10:00,141.48,141.72,141.45,141.69,31300.0,114.4048,114.5988,114.3805,114.5746,31300.0
2015-02-02 11:15:00,141.68,141.98,141.62,141.8,63200.0,114.5665,114.8091,114.518,114.6635,63200.0
2015-02-02 11:20:00,141.78,141.98,141.72,141.88,83300.0,114.6473,114.8091,114.5988,114.7282,83300.0
2015-02-02 11:25:00,141.88,142.18,141.82,142.07,32700.0,114.7282,114.9708,114.6797,114.8818,32700.0
2015-02-02 11:30:00,142.1,142.28,142.03,142.27,19500.0,114.9061,115.0517,114.8495,115.0436,19500.0
2015-02-02 11:35:00,142.21,142.79,142.21,142.79,31500.0,114.995,115.4641,114.995,115.4641,31500.0
2015-02-02 11:40:00,142.72,142.77,142.56,142.67,23700.0,115.4074,115.4479,115.2781,115.367,23700.0
2015-02-02 11:45:00,142.71,142.91,142.67,142.88,20300.0,115.3994,115.5611,115.367,115.5368,20300.0
2015-02-02 11:50:00,142.82,142.83,142.7,142.77,20900.0,115.4883,115.4964,115.3913,115.4479,20900.0
2015-02-02 11:55:00,142.76,142.93,142.67,142.9,28600.0,115.4398,115.5773,115.367,115.553,28600.0
2015-02-02 12:00:00,142.87,142.99,142.5,142.57,27800.0,115.5287,115.6258,115.2296,115.2862,27800.0
2015-02-02 12:05:00,142.58,142.61,142.5,142.57,25200.0,115.2942,115.3185,115.2296,115.2862,25200.0
2015-02-02 12:10:00,142.55,142.6,142.5,142.55,12900.0,115.27,115.3104,115.2296,115.27,12900.0
2015-02-02 12:15:00,142.55,142.67,142.53,142.67,20700.0,115.27,115.367,115.2538,115.367,20700.0
2015-02-02 12:20:00,142.68,142.7,142.53,142.66,98600.0,115.3751,115.3913,115.2538,115.3589,98600.0
2015-02-02 12:25:00,142.65,142.82,142.6,142.82,28500.0,115.3508,115.4883,115.3104,115.4883,28500.0
2015-02-02 12:30:00,142.83,142.85,142.7,142.77,29900.0,115.4964,115.5126,115.3913,115.4479,29900.0
2015-02-02 12:35:00,142.78,142.92,142.77,142.86,19700.0,115.456,115.5692,115.4479,115.5207,19700.0
2015-02-02 12:40:00,142.87,142.98,142.72,142.98,26200.0,115.5287,115.6177,115.4074,115.6177,26200.0
2015-02-02 12:45:00,142.97,143.08,142.91,142.98,56800.0,115.6096,115.6986,115.5611,115.6177,56800.0
2015-02-02 12:50:00,142.95,143.11,142.9,143.03,36700.0,115.5934,115.7228,115.553,115.6581,36700.0
2015-02-02 12:55:00,143.01,143.08,142.95,142.97,28800.0,115.642,115.6986,115.5934,115.6096,28800.0
2015-02-02 13:00:00,142.98,143.14,142.84,142.94,189900.0,115.6177,115.7471,115.5045,115.5853,189900.0
2015-02-02 13:05:00,142.98,143.12,142.89,143.09,28200.0,115.6177,115.7309,115.5449,115.7066,28200.0
2015-02-02 13:10:00,143.09,143.27,143.09,143.16,17600.0,115.7066,115.8522,115.7066,115.7632,17600.0
2015-02-02 13:15:00,143.2,143.33,143.18,143.3,53100.0,115.7956,115.9007,115.7794,115.8765,53100.0
2015-02-02 13:20:00,143.3,143.7,143.29,143.68,27500.0,115.8765,116.1999,115.8684,116.1837,27500.0
2015-02-02 13:25:00,143.67,143.71,143.46,143.55,19200.0,116.1756,116.208,116.0058,116.0786,19200.0
2015-02-02 13:30:00,143.56,143.67,143.34,143.39,23800.0,116.0867,116.1756,115.9088,115.9492,23800.0
2015-02-02 13:35:00,143.39,143.39,143.26,143.26,40900.0,115.9492,115.9492,115.8441,115.8441,40900.0
2015-02-02 13:40:00,143.26,143.32,143.05,143.06,21300.0,115.8441,115.8926,115.6743,115.6824,21300.0
2015-02-02 13:45:00,143.05,143.23,143.05,143.07,27800.0,115.6743,115.8198,115.6743,115.6905,27800.0
2015-02-02 13:50:00,143.08,143.23,143.05,143.08,31500.0,115.6986,115.8198,115.6743,115.6986,31500.0
2015-02-02 13:55:00,143.07,143.26,143.07,143.25,56300.0,115.6905,115.8441,115.6905,115.836,56300.0
2015-02-02 14:00:00,143.23,143.35,143.21,143.29,31300.0,115.8198,115.9169,115.8037,115.8684,31300.0
2015-02-02 14:05:00,143.31,143.5,143.24,143.34,27700.0,115.8845,116.0382,115.8279,115.9088,27700.0
2015-02-02 14:10:00,143.3,143.36,143.25,143.35,29200.0,115.8765,115.925,115.836,115.9169,29200.0
2015-02-02 14:15:00,143.38,143.78,143.34,143.75,111100.0,115.9411,116.2646,115.9088,116.2403,111100.0
2015-02-02 14:20:00,143.77,143.91,143.7,143.86,22500.0,116.2565,116.3697,116.1999,116.3293,22500.0
2015-02-02 14:25:00,143.85,143.87,143.66,143.85,23100.0,116.3212,116.3374,116.1676,116.3212,23100.0
2015-02-02 14:30:00,143.86,144.44,143.85,144.44,92000.0,116.3293,116.7983,116.3212,116.7983,92000.0
2015-02-02 14:35:00,144.45,144.6,144.27,144.32,79000.0,116.8064,116.9277,116.6608,116.7013,79000.0
2015-02-02 14:40:00,144.3,144.36,143.98,143.98,32500.0,116.6851,116.7336,116.4263,116.4263,32500.0
2015-02-02 14:45:00,143.98,144.08,143.77,144.08,57800.0,116.4263,116.5072,116.2565,116.5072,57800.0
2015-02-02 14:50:00,144.09,144.45,144.05,144.19,58900.0,116.5153,116.8064,116.4829,116.5961,58900.0
2015-02-02 14:55:00,144.21,144.21,143.88,144.0,25600.0,116.6123,116.6123,116.3455,116.4425,25600.0
2015-02-02 15:00:00,144.01,144.03,143.83,143.93,21300.0,116.4506,116.4668,116.305,116.3859,21300.0
2015-02-02 15:05:00,143.92,144.01,143.75,143.92,34600.0,116.3778,116.4506,116.2403,116.3778,34600.0
2015-02-02 15:10:00,143.9,144.29,143.9,144.28,29000.0,116.3616,116.677,116.3616,116.6689,29000.0
2015-02-02 15:15:00,144.3,144.57,144.24,144.41,55600.0,116.6851,116.9034,116.6366,116.774,55600.0
2015-02-02 15:20:00,144.37,144.57,144.37,144.5,26500.0,116.7417,116.9034,116.7417,116.8468,26500.0
2015-02-02 15:25:00,144.51,144.63,144.35,144.61,78100.0,116.8549,116.9519,116.7255,116.9358,78100.0
2015-02-02 15:30:00,144.57,144.67,144.47,144.5,48100.0,116.9034,116.9843,116.8225,116.8468,48100.0
2015-02-02 15:35:00,144.5,144.87,144.4,144.87,67200.0,116.8468,117.146,116.7659,117.146,67200.0
2015-02-02 15:40:00,144.85,145.45,144.85,145.35,130700.0,117.1298,117.615,117.1298,117.5341,130700.0
2015-02-02 15:45:00,145.33,145.39,145.17,145.31,59900.0,117.518,117.5665,117.3886,117.5018,59900.0
2015-02-02 15:50:00,145.33,145.43,145.08,145.08,91000.0,117.518,117.5988,117.3158,117.3158,91000.0
2015-02-02 15:55:00,145.1,146.23,145.05,146.02,356600.0,117.332,118.2457,117.2916,118.0759,356600.0
2015-02-03 09:30:00,146.37,146.51,145.76,145.81,98000.0,118.3589,118.4722,117.8657,117.9061,98000.0
2015-02-03 09:35:00,145.82,145.95,145.02,145.02,58200.0,117.9142,118.0193,117.2673,117.2673,58200.0
2015-02-03 09:40:00,145.05,145.34,144.77,145.34,69200.0,117.2916,117.5261,117.0651,117.5261,69200.0
2015-02-03 09:45:00,145.36,145.64,145.19,145.52,69500.0,117.5422,117.7686,117.4048,117.6716,69500.0
2015-02-03 09:50:00,145.52,145.7,145.36,145.7,129000.0,117.6716,117.8172,117.5422,117.8172,129000.0
2015-02-03 09:55:00,145.65,145.9,145.51,145.89,66100.0,117.7767,117.9789,117.6635,117.9708,66100.0
2015-02-03 10:00:00,145.94,146.02,145.51,145.53,58500.0,118.0112,118.0759,117.6635,117.6797,58500.0
2015-02-03 10:05:00,145.56,145.64,145.5,145.54,54300.0,117.704,117.7686,117.6554,117.6878,54300.0
2015-02-03 10:10:00,145.54,145.77,145.51,145.64,53200.0,117.6878,117.8738,117.6635,117.7686,53200.0
2015-02-03 10:15:00,145.63,145.9,145.56,145.83,55100.0,117.7606,117.9789,117.704,117.9223,55100.0
2015-02-03 10:20:00,145.83,146.28,145.81,146.19,44500.0,117.9223,118.2862,117.9061,118.2134,44500.0
2015-02-03 10:25:00,146.23,146.41,146.19,146.24,44400.0,118.2457,118.3913,118.2134,118.2538,44400.0
2015-02-03 10:30:00,146.24,146.27,145.8,145.81,29700.0,118.2538,118.2781,117.898,117.9061,29700.0
2015-02-03 10:35:00,145.81,145.86,145.54,145.82,31300.0,117.9061,117.9465,117.6878,117.9142,31300.0
2015-02-03 10:40:00,145.83,145.87,145.55,145.6,36300.0,117.9223,117.9546,117.6959,117.7363,36300.0
2015-02-03 10:45:00,145.6,145.87,145.58,145.84,35100.0,117.7363,117.9546,117.7201,117.9304,35100.0
2015-02-03 10:50:00,145.83,146.13,145.75,146.07,31300.0,117.9223,118.1649,117.8576,118.1164,31300.0
2015-02-03 10:55:00,146.08,146.09,145.66,145.72,26600.0,118.1244,118.1325,117.7848,117.8333,26600.0
2015-02-03 11:00:00,145.7,145.86,145.66,145.82,30700.0,117.8172,117.9465,117.7848,117.9142,30700.0
2015-02-03 11:05:00,145.8,146.12,145.79,146.08,35100.0,117.898,118.1568,117.8899,118.1244,35100.0
2015-02-03 11:10:00,146.05,146.28,145.97,146.25,24800.0,118.1002,118.2862,118.0355,118.2619,24800.0
2015-02-03 11:15:00,146.27,146.29,146.21,146.25,42300.0,118.2781,118.2943,118.2296,118.2619,42300.0
2015-02-03 11:20:00,146.25,146.31,146.22,146.26,50500.0,118.2619,118.3104,118.2376,118.27,50500.0
2015-02-03 11:25:00,146.26,146.39,146.25,146.26,32500.0,118.27,118.3751,118.2619,118.27,32500.0
2015-02-03 11:30:00,146.27,146.38,146.25,146.29,32600.0,118.2781,118.367,118.2619,118.2943,32600.0
2015-02-03 11:35:00,146.29,146.63,146.27,146.61,59900.0,118.2943,118.5692,118.2781,118.553,59900.0
2015-02-03 11:40:00,146.63,147.28,146.63,147.22,86300.0,118.5692,119.0948,118.5692,119.0463,86300.0
2015-02-03 11:45:00,147.21,147.21,146.85,146.89,52300.0,119.0382,119.0382,118.7471,118.7794,52300.0
2015-02-03 11:50:00,146.82,146.97,146.68,146.68,37900.0,118.7228,118.8441,118.6096,118.6096,37900.0
2015-02-03 11:55:00,146.7,146.74,146.56,146.69,38600.0,118.6258,118.6581,118.5126,118.6177,38600.0
2015-02-03 12:00:00,146.69,146.91,146.61,146.81,58400.0,118.6177,118.7956,118.553,118.7147,58400.0
2015-02-03 12:05:00,146.81,147.03,146.78,146.97,37900.0,118.7147,118.8926,118.6905,118.8441,37900.0
2015-02-03 12:10:00,146.96,147.15,146.95,147.07,50000.0,118.836,118.9897,118.8279,118.925,50000.0
2015-02-03 12:15:00,147.06,147.14,147.01,147.14,29400.0,118.9169,118.9816,118.8765,118.9816,29400.0
2015-02-03 12:20:00,147.12,147.54,147.11,147.53,72200.0,118.9654,119.305,118.9573,119.297,72200.0
2015-02-03 12:25:00,147.51,147.6,147.39,147.59,44900.0,119.2808,119.3536,119.1837,119.3455,44900.0
2015-02-03 12:30:00,147.6,147.72,147.51,147.57,44100.0,119.3536,119.4506,119.2808,119.3293,44100.0
2015-02-03 12:35:00,147.57,148.05,147.51,147.61,79400.0,119.3293,119.7174,119.2808,119.3616,79400.0
2015-02-03 12:40:00,147.65,147.91,147.54,147.84,47300.0,119.394,119.6042,119.305,119.5476,47300.0
2015-02-03 12:45:00,147.85,148.0,147.72,147.76,19600.0,119.5557,119.677,119.4506,119.4829,19600.0
2015-02-03 12:50:00,147.78,147.86,147.66,147.83,27400.0,119.4991,119.5638,119.4021,119.5395,27400.0
2015-02-03 12:55:00,147.8,147.91,147.5,147.6,40900.0,119.5153,119.6042,119.2727,119.3536,40900.0
2015-02-03 13:00:00,147.59,147.59,147.45,147.48,15000.0,119.3455,119.3455,119.2323,119.2565,15000.0
2015-02-03 13:05:00,147.45,147.68,147.45,147.6,22200.0,119.2323,119.4182,119.2323,119.3536,22200.0
2015-02-03 13:10:00,147.61,147.72,147.55,147.67,32200.0,119.3616,119.4506,119.3131,119.4102,32200.0
2015-02-03 13:15:00,147.69,147.86,147.57,147.82,24900.0,119.4263,119.5638,119.3293,119.5315,24900.0
2015-02-03 13:20:00,147.81,148.03,147.78,148.01,42100.0,119.5234,119.7013,119.4991,119.6851,42100.0
2015-02-03 13:25:00,148.0,148.04,147.81,147.87,34900.0,119.677,119.7094,119.5234,119.5719,34900.0
2015-02-03 13:30:00,147.87,148.05,147.8,148.05,31600.0,119.5719,119.7174,119.5153,119.7174,31600.0
2015-02-03 13:35:00,148.04,148.35,148.0,148.25,59400.0,119.7094,119.96,119.677,119.8792,59400.0
2015-02-03 13:40:00,148.24,148.57,148.2,148.54,129700.0,119.8711,120.1379,119.8387,120.1137,129700.0
2015-02-03 13:45:00,148.52,148.84,148.52,148.83,99400.0,120.0975,120.3563,120.0975,120.3482,99400.0
2015-02-03 13:50:00,148.83,149.08,148.81,148.94,114400.0,120.3482,120.5503,120.332,120.4371,114400.0
2015-02-03 13:55:00,148.93,149.09,148.91,149.04,52600.0,120.429,120.5584,120.4129,120.518,52600.0
2015-02-03 14:00:00,149.02,149.08,148.88,149.02,72200.0,120.5018,120.5503,120.3886,120.5018,72200.0
2015-02-03 14:05:00,149.02,149.17,149.01,149.08,48000.0,120.5018,120.6231,120.4937,120.5503,48000.0
2015-02-03 14:10:00,149.09,149.37,149.07,149.29,73900.0,120.5584,120.7848,120.5422,120.7201,73900.0
2015-02-03 14:15:00,149.26,149.41,149.25,149.32,64300.0,120.6959,120.8172,120.6878,120.7444,64300.0
2015-02-03 14:20:00,149.34,149.57,149.31,149.4,71400.0,120.7606,120.9466,120.7363,120.8091,71400.0
2015-02-03 14:25:00,149.41,149.62,149.37,149.62,124200.0,120.8172,120.987,120.7848,120.987,124200.0
2015-02-03 14:30:00,149.59,149.76,149.56,149.75,96800.0,120.9627,121.1002,120.9385,121.0921,96800.0
2015-02-03 14:35:00,149.75,150.03,149.72,150.02,975600.0,121.0921,121.3185,121.0678,121.3104,975600.0
2015-02-03 14:40:00,150.02,150.11,149.97,150.1,60400.0,121.3104,121.3832,121.27,121.3751,60400.0
2015-02-03 14:45:00,150.1,150.38,150.05,150.22,88300.0,121.3751,121.6015,121.3347,121.4722,88300.0
2015-02-03 14:50:00,150.22,150.36,150.18,150.28,99200.0,121.4722,121.5854,121.4398,121.5207,99200.0
2015-02-03 14:55:00,150.26,150.5,150.08,150.26,102700.0,121.5045,121.6986,121.359,121.5045,102700.0
2015-02-03 15:00:00,150.23,150.76,150.21,150.75,75400.0,121.4802,121.9088,121.4641,121.9007,75400.0
2015-02-03 15:05:00,150.75,151.11,150.72,151.07,126600.0,121.9007,122.1918,121.8765,122.1595,126600.0
2015-02-03 15:10:00,151.09,151.18,150.87,151.06,117300.0,122.1757,122.2484,121.9978,122.1514,117300.0
2015-02-03 15:15:00,151.09,151.45,151.08,151.41,135900.0,122.1757,122.4668,122.1676,122.4344,135900.0
2015-02-03 15:20:00,151.41,151.68,151.4,151.64,148400.0,122.4344,122.6528,122.4263,122.6204,148400.0
2015-02-03 15:25:00,151.64,151.89,151.63,151.84,166000.0,122.6204,122.8226,122.6123,122.7821,166000.0
2015-02-03 15:30:00,151.82,152.11,151.69,151.98,267000.0,122.766,123.0005,122.6608,122.8953,267000.0
2015-02-03 15:35:00,151.99,152.26,151.8,152.1,199200.0,122.9034,123.1218,122.7498,122.9924,199200.0
2015-02-03 15:40:00,152.11,152.42,152.0,152.36,139000.0,123.0005,123.2511,122.9115,123.2026,139000.0
2015-02-03 15:45:00,152.36,152.64,152.01,152.58,185100.0,123.2026,123.429,122.9196,123.3805,185100.0
2015-02-03 15:50:00,152.59,152.91,152.53,152.83,379800.0,123.3886,123.6474,123.3401,123.5827,379800.0
2015-02-03 15:55:00,152.83,153.89,152.8,153.88,822800.0,123.5827,124.4398,123.5584,124.4317,822800.0
2015-02-04 09:30:00,152.09,153.99,152.07,153.69,505900.0,122.9843,124.5207,122.9681,124.2781,505900.0
2015-02-04 09:35:00,153.68,153.89,153.22,153.79,299900.0,124.27,124.4398,123.898,124.359,299900.0
2015-02-04 09:40:00,153.8,154.82,153.8,154.74,219600.0,124.3671,125.1919,124.3671,125.1272,219600.0
2015-02-04 09:45:00,154.75,155.41,154.73,155.38,184200.0,125.1352,125.6689,125.1191,125.6447,184200.0
2015-02-04 09:50:00,155.36,155.63,154.64,154.84,280500.0,125.6285,125.8468,125.0463,125.208,280500.0
2015-02-04 09:55:00,154.85,154.88,154.37,154.6,197500.0,125.2161,125.2404,124.828,125.014,197500.0
2015-02-04 10:00:00,154.61,155.96,154.59,155.88,362700.0,125.022,126.1137,125.0059,126.049,362700.0
2015-02-04 10:05:00,155.95,156.16,155.24,155.33,255800.0,126.1056,126.2754,125.5315,125.6043,255800.0
2015-02-04 10:10:00,155.4,155.65,155.12,155.61,125600.0,125.6609,125.863,125.4344,125.8307,125600.0
2015-02-04 10:15:00,155.62,156.14,155.56,155.96,142000.0,125.8388,126.2592,125.7902,126.1137,142000.0
2015-02-04 10:20:00,155.96,156.41,155.73,156.4,130000.0,126.1137,126.4776,125.9277,126.4695,130000.0
2015-02-04 10:25:00,156.39,156.65,155.8,155.8,270200.0,126.4614,126.6716,125.9843,125.9843,270200.0
2015-02-04 10:30:00,155.8,156.25,155.62,155.66,270300.0,125.9843,126.3482,125.8388,125.8711,270300.0
2015-02-04 10:35:00,155.65,155.72,155.23,155.62,120300.0,125.863,125.9196,125.5234,125.8388,120300.0
2015-02-04 10:40:00,155.62,155.93,155.41,155.51,64900.0,125.8388,126.0894,125.6689,125.7498,64900.0
2015-02-04 10:45:00,155.51,155.57,155.18,155.38,96700.0,125.7498,125.7983,125.483,125.6447,96700.0
2015-02-04 10:50:00,155.38,156.06,155.25,155.98,221300.0,125.6447,126.1946,125.5396,126.1299,221300.0
2015-02-04 10:55:00,155.96,156.24,155.9,156.14,111500.0,126.1137,126.3401,126.0652,126.2592,111500.0
2015-02-04 11:00:00,156.13,156.35,155.81,156.19,146100.0,126.2512,126.4291,125.9924,126.2997,146100.0
2015-02-04 11:05:00,156.16,156.16,155.91,155.99,67300.0,126.2754,126.2754,126.0733,126.1379,67300.0
2015-02-04 11:10:00,155.97,156.35,155.71,156.29,101000.0,126.1218,126.4291,125.9115,126.3805,101000.0
2015-02-04 11:15:00,156.26,156.57,156.1,156.5,87700.0,126.3563,126.607,126.2269,126.5503,87700.0
2015-02-04 11:20:00,156.5,156.67,156.4,156.65,57200.0,126.5503,126.6878,126.4695,126.6716,57200.0
2015-02-04 11:25:00,156.65,156.65,156.04,156.04,70300.0,126.6716,126.6716,126.1784,126.1784,70300.0
2015-02-04 11:30:00,156.06,156.34,155.92,156.3,54500.0,126.1946,126.421,126.0813,126.3886,54500.0
2015-02-04 11:35:00,156.3,156.3,155.76,155.82,70400.0,126.3886,126.3886,125.952,126.0005,70400.0
2015-02-04 11:40:00,155.82,156.06,155.82,155.85,57900.0,126.0005,126.1946,126.0005,126.0247,57900.0
2015-02-04 11:45:00,155.8,156.14,155.6,156.06,105000.0,125.9843,126.2592,125.8226,126.1946,105000.0
2015-02-04 11:50:00,156.08,156.09,155.95,156.0,77700.0,126.2107,126.2188,126.1056,126.146,77700.0
2015-02-04 11:55:00,156.0,156.15,155.84,156.0,110400.0,126.146,126.2673,126.0167,126.146,110400.0
2015-02-04 12:00:00,155.97,156.24,155.96,156.17,77800.0,126.1218,126.3401,126.1137,126.2835,77800.0
2015-02-04 12:05:00,156.17,156.31,155.97,155.97,68800.0,126.2835,126.3967,126.1218,126.1218,68800.0
2015-02-04 12:10:00,155.97,156.15,155.95,156.14,59500.0,126.1218,126.2673,126.1056,126.2592,59500.0
2015-02-04 12:15:00,156.14,156.14,155.96,156.09,106800.0,126.2592,126.2592,126.1137,126.2188,106800.0
2015-02-04 12:20:00,156.09,156.09,155.79,156.0,76500.0,126.2188,126.2188,125.9762,126.146,76500.0
2015-02-04 12:25:00,155.99,156.03,155.87,155.93,121600.0,126.1379,126.1703,126.0409,126.0894,121600.0
2015-02-04 12:30:00,155.94,156.04,155.79,156.02,166900.0,126.0975,126.1784,125.9762,126.1622,166900.0
2015-02-04 12:35:00,156.01,156.19,155.92,156.12,65900.0,126.1541,126.2997,126.0813,126.2431,65900.0
2015-02-04 12:40:00,156.12,156.13,155.95,156.06,46900.0,126.2431,126.2512,126.1056,126.1946,46900.0
2015-02-04 12:45:00,156.04,156.07,155.96,156.05,143000.0,126.1784,126.2026,126.1137,126.1865,143000.0
2015-02-04 12:50:00,156.05,156.09,155.99,156.05,54900.0,126.1865,126.2188,126.1379,126.1865,54900.0
2015-02-04 12:55:00,156.04,156.67,156.03,156.28,97300.0,126.1784,126.6878,126.1703,126.3725,97300.0
2015-02-04 13:00:00,156.23,156.24,155.97,156.0,68800.0,126.332,126.3401,126.1218,126.146,68800.0
2015-02-04 13:05:00,156.0,156.28,155.99,156.22,79900.0,126.146,126.3725,126.1379,126.3239,79900.0
2015-02-04 13:10:00,156.28,156.44,156.0,156.01,45300.0,126.3725,126.5018,126.146,126.1541,45300.0
2015-02-04 13:15:00,156.03,156.35,156.02,156.18,31300.0,126.1703,126.4291,126.1622,126.2916,31300.0
2015-02-04 13:20:00,156.17,156.19,156.01,156.15,25100.0,126.2835,126.2997,126.1541,126.2673,25100.0
2015-02-04 13:25:00,156.17,156.62,156.14,156.36,40200.0,126.2835,126.6474,126.2592,126.4371,40200.0
2015-02-04 13:30:00,156.37,156.54,156.21,156.38,31800.0,126.4452,126.5827,126.3158,126.4533,31800.0
2015-02-04 13:35:00,156.37,156.39,156.22,156.35,31900.0,126.4452,126.4614,126.3239,126.4291,31900.0
2015-02-04 13:40:00,156.35,156.72,156.15,156.54,68800.0,126.4291,126.7282,126.2673,126.5827,68800.0
2015-02-04 13:45:00,156.56,156.71,156.45,156.53,55100.0,126.5989,126.7202,126.5099,126.5746,55100.0
2015-02-04 13:50:00,156.51,156.58,156.23,156.28,40200.0,126.5584,126.615,126.332,126.3725,40200.0
2015-02-04 13:55:00,156.24,156.34,156.14,156.33,80400.0,126.3401,126.421,126.2592,126.4129,80400.0
2015-02-04 14:00:00,156.31,156.49,156.23,156.31,51400.0,126.3967,126.5423,126.332,126.3967,51400.0
2015-02-04 14:05:00,156.3,156.43,156.2,156.26,59000.0,126.3886,126.4937,126.3078,126.3563,59000.0
2015-02-04 14:10:00,156.27,156.38,155.79,155.79,125100.0,126.3644,126.4533,125.9762,125.9762,125100.0
2015-02-04 14:15:00,155.79,156.14,155.66,156.03,135800.0,125.9762,126.2592,125.8711,126.1703,135800.0
2015-02-04 14:20:00,156.03,156.34,156.0,156.16,112000.0,126.1703,126.421,126.146,126.2754,112000.0
2015-02-04 14:25:00,156.19,156.19,155.67,155.81,61700.0,126.2997,126.2997,125.8792,125.9924,61700.0
2015-02-04 14:30:00,155.8,155.8,155.1,155.14,142800.0,125.9843,125.9843,125.4183,125.4506,142800.0
2015-02-04 14:35:00,155.14,155.47,155.01,155.37,152500.0,125.4506,125.7175,125.3455,125.6366,152500.0
2015-02-04 14:40:00,155.4,155.64,155.33,155.53,57500.0,125.6609,125.8549,125.6043,125.766,57500.0
2015-02-04 14:45:00,155.55,155.92,155.5,155.75,104600.0,125.7822,126.0813,125.7417,125.9439,104600.0
2015-02-04 14:50:00,155.76,155.86,155.57,155.86,62500.0,125.952,126.0328,125.7983,126.0328,62500.0
2015-02-04 14:55:00,155.86,156.15,155.85,156.06,82700.0,126.0328,126.2673,126.0247,126.1946,82700.0
2015-02-04 15:00:00,156.05,156.24,155.98,156.19,70300.0,126.1865,126.3401,126.1299,126.2997,70300.0
2015-02-04 15:05:00,156.19,156.49,156.09,156.29,101300.0,126.2997,126.5423,126.2188,126.3805,101300.0
2015-02-04 15:10:00,156.29,156.43,156.19,156.43,65400.0,126.3805,126.4937,126.2997,126.4937,65400.0
2015-02-04 15:15:00,156.41,156.85,156.41,156.66,126000.0,126.4776,126.8334,126.4776,126.6797,126000.0
2015-02-04 15:20:00,156.63,156.69,156.33,156.43,112600.0,126.6555,126.704,126.4129,126.4937,112600.0
2015-02-04 15:25:00,156.44,156.59,156.26,156.46,88100.0,126.5018,126.6231,126.3563,126.518,88100.0
2015-02-04 15:30:00,156.46,156.61,156.41,156.58,124200.0,126.518,126.6393,126.4776,126.615,124200.0
2015-02-04 15:35:00,156.58,156.79,156.27,156.27,168000.0,126.615,126.7849,126.3644,126.3644,168000.0
2015-02-04 15:40:00,156.31,156.33,155.96,155.99,185800.0,126.3967,126.4129,126.1137,126.1379,185800.0
2015-02-04 15:45:00,155.98,156.01,155.44,155.45,298800.0,126.1299,126.1541,125.6932,125.7013,298800.0
2015-02-04 15:50:00,155.48,155.5,155.19,155.35,346900.0,125.7255,125.7417,125.491,125.6204,346900.0
2015-02-04 15:55:00,155.35,156.01,155.33,155.92,326500.0,125.6204,126.1541,125.6043,126.0813,326500.0
2015-02-05 09:30:00,149.5,149.85,147.52,148.12,619600.0,124.9442,125.2367,123.2894,123.7909,619600.0
2015-02-05 09:35:00,148.1,148.15,147.67,147.74,355200.0,123.7742,123.816,123.4148,123.4733,355200.0
2015-02-05 09:40:00,147.74,148.6,147.72,148.56,181700.0,123.4733,124.192,123.4566,124.1586,181700.0
2015-02-05 09:45:00,148.53,149.22,148.53,148.88,214700.0,124.1335,124.7102,124.1335,124.426,214700.0
2015-02-05 09:50:00,148.89,148.92,148.43,148.6,98500.0,124.4344,124.4595,124.05,124.192,98500.0
2015-02-05 09:55:00,148.61,148.85,148.45,148.84,85800.0,124.2004,124.401,124.0667,124.3926,85800.0
2015-02-05 10:00:00,148.87,148.87,148.44,148.6,109800.0,124.4177,124.4177,124.0583,124.192,109800.0
2015-02-05 10:05:00,148.62,148.74,148.46,148.68,135600.0,124.2088,124.309,124.075,124.2589,135600.0
2015-02-05 10:10:00,148.69,148.85,148.24,148.85,158300.0,124.2673,124.401,123.8912,124.401,158300.0
2015-02-05 10:15:00,148.83,149.72,148.83,149.25,220200.0,124.3843,125.1281,124.3843,124.7353,220200.0
2015-02-05 10:20:00,149.21,149.37,149.1,149.1,70200.0,124.7018,124.8356,124.6099,124.6099,70200.0
2015-02-05 10:25:00,149.11,149.83,149.1,149.82,109700.0,124.6183,125.22,124.6099,125.2117,109700.0
2015-02-05 10:30:00,149.82,150.37,149.72,150.34,197700.0,125.2117,125.6713,125.1281,125.6462,197700.0
2015-02-05 10:35:00,150.35,150.87,150.29,150.85,169500.0,125.6546,126.0892,125.6045,126.0725,169500.0
2015-02-05 10:40:00,150.85,151.1,150.57,150.7,137900.0,126.0725,126.2814,125.8385,125.9471,137900.0
2015-02-05 10:45:00,150.63,150.87,150.54,150.73,50400.0,125.8886,126.0892,125.8134,125.9722,50400.0
2015-02-05 10:50:00,150.74,150.79,150.6,150.66,56100.0,125.9805,126.0223,125.8635,125.9137,56100.0
2015-02-05 10:55:00,150.67,150.76,150.64,150.67,45700.0,125.922,125.9973,125.897,125.922,45700.0
2015-02-05 11:00:00,150.65,150.93,150.58,150.71,50700.0,125.9053,126.1393,125.8468,125.9555,50700.0
2015-02-05 11:05:00,150.69,150.69,150.04,150.09,129000.0,125.9388,125.9388,125.3955,125.4373,129000.0
2015-02-05 11:10:00,150.09,150.15,149.87,149.92,73800.0,125.4373,125.4874,125.2534,125.2952,73800.0
2015-02-05 11:15:00,149.93,149.98,149.5,149.6,66100.0,125.3036,125.3454,124.9442,125.0278,66100.0
2015-02-05 11:20:00,149.61,149.74,149.47,149.59,63800.0,125.0361,125.1448,124.9191,125.0194,63800.0
2015-02-05 11:25:00,149.59,149.7,149.28,149.28,42300.0,125.0194,125.1114,124.7603,124.7603,42300.0
2015-02-05 11:30:00,149.28,149.55,149.28,149.36,43500.0,124.7603,124.986,124.7603,124.8272,43500.0
2015-02-05 11:35:00,149.35,149.4,149.18,149.25,41200.0,124.8188,124.8606,124.6768,124.7353,41200.0
2015-02-05 11:40:00,149.25,149.25,148.86,148.86,80800.0,124.7353,124.7353,124.4093,124.4093,80800.0
2015-02-05 11:45:00,148.87,149.08,148.81,149.01,28900.0,124.4177,124.5932,124.3675,124.5347,28900.0
2015-02-05 11:50:00,149.0,149.34,149.0,149.34,37200.0,124.5263,124.8105,124.5263,124.8105,37200.0
2015-02-05 11:55:00,149.33,149.54,149.32,149.47,67000.0,124.8021,124.9776,124.7938,124.9191,67000.0
2015-02-05 12:00:00,149.49,149.61,149.25,149.28,67400.0,124.9359,125.0361,124.7353,124.7603,67400.0
2015-02-05 12:05:00,149.26,149.26,148.52,148.55,65100.0,124.7436,124.7436,124.1252,124.1503,65100.0
2015-02-05 12:10:00,148.54,148.56,148.32,148.5,114300.0,124.1419,124.1586,123.958,124.1085,114300.0
2015-02-05 12:15:00,148.52,148.94,148.52,148.73,33700.0,124.1252,124.4762,124.1252,124.3007,33700.0
2015-02-05 12:20:00,148.66,148.66,148.48,148.5,39600.0,124.2422,124.2422,124.0917,124.1085,39600.0
2015-02-05 12:25:00,148.51,148.68,148.5,148.6,24900.0,124.1168,124.2589,124.1085,124.192,24900.0
2015-02-05 12:30:00,148.6,148.98,148.6,148.91,45300.0,124.192,124.5096,124.192,124.4511,45300.0
2015-02-05 12:35:00,148.91,149.14,148.86,149.05,34900.0,124.4511,124.6433,124.4093,124.5681,34900.0
2015-02-05 12:40:00,149.09,149.41,149.06,149.39,38500.0,124.6016,124.869,124.5765,124.8523,38500.0
2015-02-05 12:45:00,149.38,149.4,149.09,149.09,37500.0,124.8439,124.8606,124.6016,124.6016,37500.0
2015-02-05 12:50:00,149.09,149.13,148.89,148.9,28400.0,124.6016,124.635,124.4344,124.4428,28400.0
2015-02-05 12:55:00,148.89,149.1,148.89,149.09,30700.0,124.4344,124.6099,124.4344,124.6016,30700.0
2015-02-05 13:00:00,149.08,149.14,148.97,148.97,13700.0,124.5932,124.6433,124.5013,124.5013,13700.0
2015-02-05 13:05:00,148.97,149.17,148.96,149.13,11700.0,124.5013,124.6684,124.4929,124.635,11700.0
2015-02-05 13:10:00,149.13,149.34,149.13,149.32,22800.0,124.635,124.8105,124.635,124.7938,22800.0
2015-02-05 13:15:00,149.32,149.52,149.26,149.26,48900.0,124.7938,124.9609,124.7436,124.7436,48900.0
2015-02-05 13:20:00,149.24,149.55,149.24,149.33,22000.0,124.7269,124.986,124.7269,124.8021,22000.0
2015-02-05 13:25:00,149.38,149.41,149.2,149.27,12500.0,124.8439,124.869,124.6935,124.752,12500.0
2015-02-05 13:30:00,149.27,149.33,149.21,149.3,21100.0,124.752,124.8021,124.7018,124.7771,21100.0
2015-02-05 13:35:00,149.3,149.45,149.28,149.42,24700.0,124.7771,124.9024,124.7603,124.8774,24700.0
2015-02-05 13:40:00,149.43,149.49,149.27,149.36,14800.0,124.8857,124.9359,124.752,124.8272,14800.0
2015-02-05 13:45:00,149.35,149.73,149.34,149.7,43500.0,124.8188,125.1364,124.8105,125.1114,43500.0
2015-02-05 13:50:00,149.71,149.73,149.6,149.67,32900.0,125.1197,125.1364,125.0278,125.0863,32900.0
2015-02-05 13:55:00,149.69,149.72,149.51,149.53,23800.0,125.103,125.1281,124.9526,124.9693,23800.0
2015-02-05 14:00:00,149.52,149.55,149.27,149.28,48900.0,124.9609,124.986,124.752,124.7603,48900.0
2015-02-05 14:05:00,149.28,149.4,149.17,149.39,30300.0,124.7603,124.8606,124.6684,124.8523,30300.0
2015-02-05 14:10:00,149.37,149.64,149.37,149.58,22400.0,124.8356,125.0612,124.8356,125.0111,22400.0
2015-02-05 14:15:00,149.55,149.6,149.43,149.53,22500.0,124.986,125.0278,124.8857,124.9693,22500.0
2015-02-05 14:20:00,149.57,149.58,149.27,149.41,31100.0,125.0027,125.0111,124.752,124.869,31100.0
2015-02-05 14:25:00,149.38,149.4,149.06,149.06,29700.0,124.8439,124.8606,124.5765,124.5765,29700.0
2015-02-05 14:30:00,149.08,149.13,148.95,148.95,38600.0,124.5932,124.635,124.4845,124.4845,38600.0
2015-02-05 14:35:00,148.96,149.08,148.93,149.02,24000.0,124.4929,124.5932,124.4678,124.5431,24000.0
2015-02-05 14:40:00,149.04,149.04,148.98,149.0,17600.0,124.5598,124.5598,124.5096,124.5263,17600.0
2015-02-05 14:45:00,149.0,149.13,148.93,149.0,24700.0,124.5263,124.635,124.4678,124.5263,24700.0
2015-02-05 14:50:00,149.02,149.15,148.99,149.09,30500.0,124.5431,124.6517,124.518,124.6016,30500.0
2015-02-05 14:55:00,149.08,149.13,149.0,149.08,12700.0,124.5932,124.635,124.5263,124.5932,12700.0
2015-02-05 15:00:00,149.09,149.13,148.97,149.02,27800.0,124.6016,124.635,124.5013,124.5431,27800.0
2015-02-05 15:05:00,149.04,149.13,148.9,149.05,34200.0,124.5598,124.635,124.4428,124.5681,34200.0
2015-02-05 15:10:00,149.04,149.1,148.98,149.08,32000.0,124.5598,124.6099,124.5096,124.5932,32000.0
2015-02-05 15:15:00,149.07,149.2,149.02,149.18,39600.0,124.5848,124.6935,124.5431,124.6768,39600.0
2015-02-05 15:20:00,149.2,149.34,149.2,149.3,65500.0,124.6935,124.8105,124.6935,124.7771,65500.0
2015-02-05 15:25:00,149.32,149.48,149.27,149.42,36600.0,124.7938,124.9275,124.752,124.8774,36600.0
2015-02-05 15:30:00,149.43,149.43,149.27,149.32,47900.0,124.8857,124.8857,124.752,124.7938,47900.0
2015-02-05 15:35:00,149.3,149.34,149.19,149.2,64600.0,124.7771,124.8105,124.6851,124.6935,64600.0
2015-02-05 15:40:00,149.2,149.2,148.96,148.99,251700.0,124.6935,124.6935,124.4929,124.518,251700.0
2015-02-05 15:45:00,148.97,149.01,148.81,148.97,112900.0,124.5013,124.5347,124.3675,124.5013,112900.0
2015-02-05 15:50:00,148.98,149.06,148.98,149.01,142900.0,124.5096,124.5765,124.5096,124.5347,142900.0
2015-02-05 15:55:00,149.01,149.09,148.98,149.09,166300.0,124.5347,124.6016,124.5096,124.6016,166300.0
2015-02-06 09:30:00,149.19,149.4,148.99,149.37,85100.0,124.6851,124.8606,124.518,124.8356,85100.0
2015-02-06 09:35:00,149.42,149.55,149.13,149.45,37800.0,124.8774,124.986,124.635,124.9024,37800.0
2015-02-06 09:40:00,149.53,149.53,148.84,148.86,39100.0,124.9693,124.9693,124.3926,124.4093,39100.0
2015-02-06 09:45:00,148.86,149.17,148.67,149.11,41500.0,124.4093,124.6684,124.2505,124.6183,41500.0
2015-02-06 09:50:00,149.14,149.15,148.98,149.03,31100.0,124.6433,124.6517,124.5096,124.5514,31100.0
2015-02-06 09:55:00,149.02,149.06,148.83,149.0,44300.0,124.5431,124.5765,124.3843,124.5263,44300.0
2015-02-06 10:00:00,148.98,149.0,148.63,148.81,45500.0,124.5096,124.5263,124.2171,124.3675,45500.0
2015-02-06 10:05:00,148.81,149.25,148.67,149.19,46800.0,124.3675,124.7353,124.2505,124.6851,46800.0
2015-02-06 10:10:00,149.14,149.47,149.12,149.47,42500.0,124.6433,124.9191,124.6266,124.9191,42500.0
2015-02-06 10:15:00,149.5,149.66,149.44,149.57,26400.0,124.9442,125.0779,124.8941,125.0027,26400.0
2015-02-06 10:20:00,149.56,149.85,149.49,149.85,40500.0,124.9944,125.2367,124.9359,125.2367,40500.0
2015-02-06 10:25:00,149.83,149.95,149.75,149.84,41600.0,125.22,125.3203,125.1531,125.2284,41600.0
2015-02-06 10:30:00,149.87,149.94,149.73,149.89,28200.0,125.2534,125.3119,125.1364,125.2702,28200.0
2015-02-06 10:35:00,149.86,149.87,149.56,149.67,31200.0,125.2451,125.2534,124.9944,125.0863,31200.0
2015-02-06 10:40:00,149.68,149.86,149.53,149.86,66700.0,125.0946,125.2451,124.9693,125.2451,66700.0
2015-02-06 10:45:00,149.9,149.9,149.65,149.72,33100.0,125.2785,125.2785,125.0696,125.1281,33100.0
2015-02-06 10:50:00,149.72,149.76,149.43,149.48,31500.0,125.1281,125.1615,124.8857,124.9275,31500.0
2015-02-06 10:55:00,149.5,149.57,149.4,149.45,19000.0,124.9442,125.0027,124.8606,124.9024,19000.0
2015-02-06 11:00:00,149.44,149.45,149.26,149.36,13600.0,124.8941,124.9024,124.7436,124.8272,13600.0
2015-02-06 11:05:00,149.42,149.47,149.3,149.34,26700.0,124.8774,124.9191,124.7771,124.8105,26700.0
2015-02-06 11:10:00,149.33,149.52,149.33,149.37,20400.0,124.8021,124.9609,124.8021,124.8356,20400.0
2015-02-06 11:15:00,149.36,149.44,149.22,149.4,24000.0,124.8272,124.8941,124.7102,124.8606,24000.0
2015-02-06 11:20:00,149.41,149.47,149.25,149.36,18200.0,124.869,124.9191,124.7353,124.8272,18200.0
2015-02-06 11:25:00,149.38,149.44,149.24,149.31,16000.0,124.8439,124.8941,124.7269,124.7854,16000.0
2015-02-06 11:30:00,149.31,149.58,149.26,149.31,17500.0,124.7854,125.0111,124.7436,124.7854,17500.0
2015-02-06 11:35:00,149.28,149.34,149.14,149.29,24300.0,124.7603,124.8105,124.6433,124.7687,24300.0
2015-02-06 11:40:00,149.28,149.37,149.19,149.37,12200.0,124.7603,124.8356,124.6851,124.8356,12200.0
2015-02-06 11:45:00,149.34,149.48,149.32,149.34,11300.0,124.8105,124.9275,124.7938,124.8105,11300.0
2015-02-06 11:50:00,149.33,149.37,149.02,149.05,19700.0,124.8021,124.8356,124.5431,124.5681,19700.0
2015-02-06 11:55:00,149.03,149.06,148.96,149.0,19100.0,124.5514,124.5765,124.4929,124.5263,19100.0
2015-02-06 12:00:00,149.01,149.18,149.0,149.11,18500.0,124.5347,124.6768,124.5263,124.6183,18500.0
2015-02-06 12:05:00,149.13,149.31,149.11,149.28,17600.0,124.635,124.7854,124.6183,124.7603,17600.0
2015-02-06 12:10:00,149.3,149.39,149.27,149.28,13300.0,124.7771,124.8523,124.752,124.7603,13300.0
2015-02-06 12:15:00,149.27,149.32,149.2,149.29,9200.0,124.752,124.7938,124.6935,124.7687,9200.0
2015-02-06 12:20:00,149.27,149.27,149.08,149.09,12100.0,124.752,124.752,124.5932,124.6016,12100.0
2015-02-06 12:25:00,149.08,149.08,148.89,148.89,26000.0,124.5932,124.5932,124.4344,124.4344,26000.0
2015-02-06 12:30:00,148.89,148.99,148.89,148.92,13700.0,124.4344,124.518,124.4344,124.4595,13700.0
2015-02-06 12:35:00,148.93,149.05,148.91,149.0,21700.0,124.4678,124.5681,124.4511,124.5263,21700.0
2015-02-06 12:40:00,148.97,149.06,148.93,149.04,47700.0,124.5013,124.5765,124.4678,124.5598,47700.0
2015-02-06 12:45:00,149.03,149.09,148.93,149.0,19400.0,124.5514,124.6016,124.4678,124.5263,19400.0
2015-02-06 12:50:00,148.98,149.01,148.71,148.89,49200.0,124.5096,124.5347,124.284,124.4344,49200.0
2015-02-06 12:55:00,148.92,149.13,148.92,149.11,12600.0,124.4595,124.635,124.4595,124.6183,12600.0
2015-02-06 13:00:00,149.12,149.19,149.0,149.05,9500.0,124.6266,124.6851,124.5263,124.5681,9500.0
2015-02-06 13:05:00,149.04,149.09,148.93,149.09,13900.0,124.5598,124.6016,124.4678,124.6016,13900.0
2015-02-06 13:10:00,149.1,149.15,148.99,149.11,12300.0,124.6099,124.6517,124.518,124.6183,12300.0
2015-02-06 13:15:00,149.11,149.21,148.99,149.01,10300.0,124.6183,124.7018,124.518,124.5347,10300.0
2015-02-06 13:20:00,149.04,149.1,148.99,148.99,11900.0,124.5598,124.6099,124.518,124.518,11900.0
2015-02-06 13:25:00,148.98,148.98,148.72,148.84,13900.0,124.5096,124.5096,124.2923,124.3926,13900.0
2015-02-06 13:30:00,148.83,148.88,148.76,148.82,99000.0,124.3843,124.426,124.3258,124.3759,99000.0
2015-02-06 13:35:00,148.82,148.84,148.7,148.81,32400.0,124.3759,124.3926,124.2756,124.3675,32400.0
2015-02-06 13:40:00,148.81,148.82,148.62,148.64,35600.0,124.3675,124.3759,124.2088,124.2255,35600.0
2015-02-06 13:45:00,148.64,148.72,148.58,148.71,26400.0,124.2255,124.2923,124.1753,124.284,26400.0
2015-02-06 13:50:00,148.7,148.83,148.68,148.78,10100.0,124.2756,124.3843,124.2589,124.3425,10100.0
2015-02-06 13:55:00,148.82,148.94,148.79,148.84,13200.0,124.3759,124.4762,124.3508,124.3926,13200.0
2015-02-06 14:00:00,148.86,148.95,148.75,148.94,16000.0,124.4093,124.4845,124.3174,124.4762,16000.0
2015-02-06 14:05:00,148.97,148.99,148.85,148.86,14200.0,124.5013,124.518,124.401,124.4093,14200.0
2015-02-06 14:10:00,148.85,148.91,148.79,148.82,11000.0,124.401,124.4511,124.3508,124.3759,11000.0
2015-02-06 14:15:00,148.82,148.91,148.77,148.87,13300.0,124.3759,124.4511,124.3341,124.4177,13300.0
2015-02-06 14:20:00,148.85,148.9,148.78,148.87,16200.0,124.401,124.4428,124.3425,124.4177,16200.0
2015-02-06 14:25:00,148.9,148.95,148.83,148.88,13900.0,124.4428,124.4845,124.3843,124.426,13900.0
2015-02-06 14:30:00,148.89,149.11,148.87,149.07,17100.0,124.4344,124.6183,124.4177,124.5848,17100.0
2015-02-06 14:35:00,149.07,149.15,149.01,149.07,12800.0,124.5848,124.6517,124.5347,124.5848,12800.0
2015-02-06 14:40:00,149.1,149.19,149.05,149.11,19100.0,124.6099,124.6851,124.5681,124.6183,19100.0
2015-02-06 14:45:00,149.12,149.12,148.78,148.81,22600.0,124.6266,124.6266,124.3425,124.3675,22600.0
2015-02-06 14:50:00,148.8,148.84,148.62,148.71,26500.0,124.3592,124.3926,124.2088,124.284,26500.0
2015-02-06 14:55:00,148.7,148.73,148.53,148.55,20600.0,124.2756,124.3007,124.1335,124.1503,20600.0
2015-02-06 15:00:00,148.52,148.68,148.38,148.44,38200.0,124.1252,124.2589,124.0082,124.0583,38200.0
2015-02-06 15:05:00,148.45,148.68,148.43,148.6,23900.0,124.0667,124.2589,124.05,124.192,23900.0
2015-02-06 15:10:00,148.6,148.61,148.42,148.43,34600.0,124.192,124.2004,124.0416,124.05,34600.0
2015-02-06 15:15:00,148.42,148.51,148.39,148.4,23200.0,124.0416,124.1168,124.0165,124.0249,23200.0
2015-02-06 15:20:00,148.38,148.51,148.24,148.47,56300.0,124.0082,124.1168,123.8912,124.0834,56300.0
2015-02-06 15:25:00,148.48,148.5,148.23,148.25,35800.0,124.0917,124.1085,123.8828,123.8995,35800.0
2015-02-06 15:30:00,148.22,148.47,148.16,148.46,105600.0,123.8745,124.0834,123.8243,124.075,105600.0
2015-02-06 15:35:00,148.46,148.54,148.45,148.51,40400.0,124.075,124.1419,124.0667,124.1168,40400.0
2015-02-06 15:40:00,148.54,148.54,148.29,148.37,38800.0,124.1419,124.1419,123.933,123.9998,38800.0
2015-02-06 15:45:00,148.37,148.4,148.25,148.4,48200.0,123.9998,124.0249,123.8995,124.0249,48200.0
2015-02-06 15:50:00,148.42,148.6,148.35,148.6,80000.0,124.0416,124.192,123.9831,124.192,80000.0
2015-02-06 15:55:00,148.62,148.72,148.57,148.71,148900.0,124.2088,124.2923,124.167,124.284,148900.0
2015-02-09 09:30:00,148.7,148.88,148.22,148.47,69700.0,124.2756,124.426,123.8745,124.0834,69700.0
2015-02-09 09:35:00,148.42,149.16,148.42,149.15,87600.0,124.0416,124.6601,124.0416,124.6517,87600.0
2015-02-09 09:40:00,149.15,149.16,148.81,148.93,37800.0,124.6517,124.6601,124.3675,124.4678,37800.0
2015-02-09 09:45:00,148.94,149.0,148.78,148.92,18200.0,124.4762,124.5263,124.3425,124.4595,18200.0
2015-02-09 09:50:00,148.94,149.07,148.87,148.93,27600.0,124.4762,124.5848,124.4177,124.4678,27600.0
2015-02-09 09:55:00,148.98,148.98,148.65,148.66,21900.0,124.5096,124.5096,124.2338,124.2422,21900.0
2015-02-09 10:00:00,148.67,148.84,148.41,148.47,48200.0,124.2505,124.3926,124.0332,124.0834,48200.0
2015-02-09 10:05:00,148.49,148.67,148.4,148.67,26800.0,124.1001,124.2505,124.0249,124.2505,26800.0
2015-02-09 10:10:00,148.67,148.67,148.52,148.58,26500.0,124.2505,124.2505,124.1252,124.1753,26500.0
2015-02-09 10:15:00,148.6,148.63,148.48,148.52,27900.0,124.192,124.2171,124.0917,124.1252,27900.0
2015-02-09 10:20:00,148.48,148.52,148.22,148.29,37700.0,124.0917,124.1252,123.8745,123.933,37700.0
2015-02-09 10:25:00,148.31,148.45,148.08,148.08,60600.0,123.9497,124.0667,123.7574,123.7574,60600.0
2015-02-09 10:30:00,148.1,148.13,147.9,147.92,54500.0,123.7742,123.7992,123.607,123.6237,54500.0
2015-02-09 10:35:00,147.91,147.94,147.65,147.67,35400.0,123.6154,123.6404,123.3981,123.4148,35400.0
2015-02-09 10:40:00,147.68,147.68,147.11,147.18,59400.0,123.4232,123.4232,122.9468,123.0053,59400.0
2015-02-09 10:45:00,147.17,147.51,147.17,147.3,26000.0,122.9969,123.2811,122.9969,123.1056,26000.0
2015-02-09 10:50:00,147.29,147.4,147.09,147.37,47400.0,123.0972,123.1891,122.9301,123.1641,47400.0
2015-02-09 10:55:00,147.35,147.5,147.21,147.35,65200.0,123.1474,123.2727,123.0303,123.1474,65200.0
2015-02-09 11:00:00,147.3,147.35,147.11,147.35,39000.0,123.1056,123.1474,122.9468,123.1474,39000.0
2015-02-09 11:05:00,147.33,147.35,146.93,146.99,50500.0,123.1306,123.1474,122.7963,122.8465,50500.0
2015-02-09 11:10:00,147.0,147.04,146.88,146.89,28200.0,122.8548,122.8883,122.7546,122.7629,28200.0
2015-02-09 11:15:00,146.88,147.14,146.82,147.1,32500.0,122.7546,122.9718,122.7044,122.9384,32500.0
2015-02-09 11:20:00,147.1,147.37,147.1,147.31,24100.0,122.9384,123.1641,122.9384,123.1139,24100.0
2015-02-09 11:25:00,147.31,147.39,147.2,147.37,28200.0,123.1139,123.1808,123.022,123.1641,28200.0
2015-02-09 11:30:00,147.38,147.55,147.38,147.39,26200.0,123.1724,123.3145,123.1724,123.1808,26200.0
2015-02-09 11:35:00,147.4,147.4,147.18,147.18,9700.0,123.1891,123.1891,123.0053,123.0053,9700.0
2015-02-09 11:40:00,147.22,147.36,147.21,147.3,12700.0,123.0387,123.1557,123.0303,123.1056,12700.0
2015-02-09 11:45:00,147.32,147.34,147.18,147.19,8500.0,123.1223,123.139,123.0053,123.0136,8500.0
2015-02-09 11:50:00,147.19,147.22,147.11,147.13,11900.0,123.0136,123.0387,122.9468,122.9635,11900.0
2015-02-09 11:55:00,147.1,147.21,147.04,147.07,10500.0,122.9384,123.0303,122.8883,122.9133,10500.0
2015-02-09 12:00:00,147.07,147.15,147.02,147.11,13100.0,122.9133,122.9802,122.8716,122.9468,13100.0
2015-02-09 12:05:00,147.09,147.11,147.0,147.07,32000.0,122.9301,122.9468,122.8548,122.9133,32000.0
2015-02-09 12:10:00,147.08,147.14,147.01,147.05,21000.0,122.9217,122.9718,122.8632,122.8966,21000.0
2015-02-09 12:15:00,147.06,147.18,147.03,147.18,24000.0,122.905,123.0053,122.8799,123.0053,24000.0
2015-02-09 12:20:00,147.17,147.35,147.14,147.32,18700.0,122.9969,123.1474,122.9718,123.1223,18700.0
2015-02-09 12:25:00,147.32,147.54,147.32,147.54,21600.0,123.1223,123.3061,123.1223,123.3061,21600.0
2015-02-09 12:30:00,147.52,147.61,147.45,147.48,15900.0,123.2894,123.3646,123.2309,123.256,15900.0
2015-02-09 12:35:00,147.48,147.48,147.39,147.42,24200.0,123.256,123.256,123.1808,123.2059,24200.0
2015-02-09 12:40:00,147.43,147.62,147.38,147.62,16300.0,123.2142,123.373,123.1724,123.373,16300.0
2015-02-09 12:45:00,147.63,147.67,147.56,147.62,23300.0,123.3814,123.4148,123.3229,123.373,23300.0
2015-02-09 12:50:00,147.62,147.68,147.56,147.59,12000.0,123.373,123.4232,123.3229,123.3479,12000.0
2015-02-09 12:55:00,147.6,147.72,147.6,147.68,13100.0,123.3563,123.4566,123.3563,123.4232,13100.0
2015-02-09 13:00:00,147.67,147.73,147.6,147.63,7900.0,123.4148,123.4649,123.3563,123.3814,7900.0
2015-02-09 13:05:00,147.63,147.66,147.51,147.52,8200.0,123.3814,123.4064,123.2811,123.2894,8200.0
2015-02-09 13:10:00,147.52,147.6,147.51,147.55,13200.0,123.2894,123.3563,123.2811,123.3145,13200.0
2015-02-09 13:15:00,147.52,147.68,147.48,147.58,18700.0,123.2894,123.4232,123.256,123.3396,18700.0
2015-02-09 13:20:00,147.56,147.6,147.51,147.53,10100.0,123.3229,123.3563,123.2811,123.2978,10100.0
2015-02-09 13:25:00,147.53,147.57,147.43,147.44,11400.0,123.2978,123.3312,123.2142,123.2226,11400.0
2015-02-09 13:30:00,147.41,147.58,147.32,147.56,31000.0,123.1975,123.3396,123.1223,123.3229,31000.0
2015-02-09 13:35:00,147.57,147.65,147.45,147.49,46200.0,123.3312,123.3981,123.2309,123.2644,46200.0
2015-02-09 13:40:00,147.49,147.55,147.33,147.34,24900.0,123.2644,123.3145,123.1306,123.139,24900.0
2015-02-09 13:45:00,147.34,147.47,147.3,147.3,22200.0,123.139,123.2476,123.1056,123.1056,22200.0
2015-02-09 13:50:00,147.34,147.49,147.32,147.49,19200.0,123.139,123.2644,123.1223,123.2644,19200.0
2015-02-09 13:55:00,147.49,147.5,147.39,147.4,23900.0,123.2644,123.2727,123.1808,123.1891,23900.0
2015-02-09 14:00:00,147.4,147.56,147.37,147.48,27500.0,123.1891,123.3229,123.1641,123.256,27500.0
2015-02-09 14:05:00,147.49,147.49,147.39,147.41,14300.0,123.2644,123.2644,123.1808,123.1975,14300.0
2015-02-09 14:10:00,147.42,147.47,147.28,147.33,18200.0,123.2059,123.2476,123.0889,123.1306,18200.0
2015-02-09 14:15:00,147.34,147.49,147.27,147.33,30500.0,123.139,123.2644,123.0805,123.1306,30500.0
2015-02-09 14:20:00,147.33,147.4,147.28,147.36,14700.0,123.1306,123.1891,123.0889,123.1557,14700.0
2015-02-09 14:25:00,147.36,147.54,147.36,147.53,10800.0,123.1557,123.3061,123.1557,123.2978,10800.0
2015-02-09 14:30:00,147.51,147.51,147.39,147.4,9800.0,123.2811,123.2811,123.1808,123.1891,9800.0
2015-02-09 14:35:00,147.43,147.43,147.27,147.33,17200.0,123.2142,123.2142,123.0805,123.1306,17200.0
2015-02-09 14:40:00,147.31,147.38,147.2,147.27,12100.0,123.1139,123.1724,123.022,123.0805,12100.0
2015-02-09 14:45:00,147.26,147.33,147.2,147.27,22500.0,123.0721,123.1306,123.022,123.0805,22500.0
2015-02-09 14:50:00,147.24,147.31,147.15,147.19,22800.0,123.0554,123.1139,122.9802,123.0136,22800.0
2015-02-09 14:55:00,147.21,147.39,147.16,147.22,15000.0,123.0303,123.1808,122.9886,123.0387,15000.0
2015-02-09 15:00:00,147.21,147.24,147.12,147.16,16300.0,123.0303,123.0554,122.9551,122.9886,16300.0
2015-02-09 15:05:00,147.16,147.16,147.03,147.06,21400.0,122.9886,122.9886,122.8799,122.905,21400.0
2015-02-09 15:10:00,147.06,147.18,147.03,147.09,29800.0,122.905,123.0053,122.8799,122.9301,29800.0
2015-02-09 15:15:00,147.11,147.11,146.95,146.96,32500.0,122.9468,122.9468,122.8131,122.8214,32500.0
2015-02-09 15:20:00,146.95,147.24,146.88,147.19,32400.0,122.8131,123.0554,122.7546,123.0136,32400.0
2015-02-09 15:25:00,147.18,147.37,147.14,147.36,41100.0,123.0053,123.1641,122.9718,123.1557,41100.0
2015-02-09 15:30:00,147.4,147.41,147.28,147.34,28000.0,123.1891,123.1975,123.0889,123.139,28000.0
2015-02-09 15:35:00,147.32,147.51,147.26,147.42,28900.0,123.1223,123.2811,123.0721,123.2059,28900.0
2015-02-09 15:40:00,147.4,147.65,147.34,147.59,37800.0,123.1891,123.3981,123.139,123.3479,37800.0
2015-02-09 15:45:00,147.58,147.71,147.48,147.61,42100.0,123.3396,123.4482,123.256,123.3646,42100.0
2015-02-09 15:50:00,147.61,147.62,147.45,147.52,42100.0,123.3646,123.373,123.2309,123.2894,42100.0
2015-02-09 15:55:00,147.51,147.63,147.48,147.59,107000.0,123.2811,123.3814,123.256,123.3479,107000.0
2015-02-10 09:30:00,147.99,148.45,147.54,147.89,46300.0,123.6822,124.0667,123.3061,123.5987,46300.0
2015-02-10 09:35:00,147.99,148.44,147.89,147.99,17600.0,123.6822,124.0583,123.5987,123.6822,17600.0
2015-02-10 09:40:00,148.0,148.39,148.0,148.13,23200.0,123.6906,124.0165,123.6906,123.7992,23200.0
2015-02-10 09:45:00,148.1,148.11,147.9,147.97,20000.0,123.7742,123.7825,123.607,123.6655,20000.0
2015-02-10 09:50:00,148.05,148.13,147.28,147.33,46600.0,123.7324,123.7992,123.0889,123.1306,46600.0
2015-02-10 09:55:00,147.36,147.66,147.31,147.52,14400.0,123.1557,123.4064,123.1139,123.2894,14400.0
2015-02-10 10:00:00,147.48,147.72,147.4,147.49,9500.0,123.256,123.4566,123.1891,123.2644,9500.0
2015-02-10 10:05:00,147.54,147.72,147.54,147.68,12300.0,123.3061,123.4566,123.3061,123.4232,12300.0
2015-02-10 10:10:00,147.72,147.86,147.69,147.83,16100.0,123.4566,123.5736,123.4315,123.5485,16100.0
2015-02-10 10:15:00,147.81,147.97,147.69,147.69,11400.0,123.5318,123.6655,123.4315,123.4315,11400.0
2015-02-10 10:20:00,147.69,147.82,147.6,147.74,10700.0,123.4315,123.5402,123.3563,123.4733,10700.0
2015-02-10 10:25:00,147.79,147.82,147.64,147.72,11600.0,123.5151,123.5402,123.3897,123.4566,11600.0
2015-02-10 10:30:00,147.71,147.74,147.42,147.48,26600.0,123.4482,123.4733,123.2059,123.256,26600.0
2015-02-10 10:35:00,147.5,147.5,147.33,147.44,20500.0,123.2727,123.2727,123.1306,123.2226,20500.0
2015-02-10 10:40:00,147.44,147.49,147.08,147.09,32100.0,123.2226,123.2644,122.9217,122.9301,32100.0
2015-02-10 10:45:00,147.12,147.21,147.0,147.2,18800.0,122.9551,123.0303,122.8548,123.022,18800.0
2015-02-10 10:50:00,147.18,147.19,147.08,147.14,10300.0,123.0053,123.0136,122.9217,122.9718,10300.0
2015-02-10 10:55:00,147.14,147.35,147.14,147.35,38800.0,122.9718,123.1474,122.9718,123.1474,38800.0
2015-02-10 11:00:00,147.38,147.42,147.35,147.39,14400.0,123.1724,123.2059,123.1474,123.1808,14400.0
2015-02-10 11:05:00,147.4,147.42,147.25,147.41,29400.0,123.1891,123.2059,123.0638,123.1975,29400.0
2015-02-10 11:10:00,147.41,147.47,147.4,147.45,27100.0,123.1975,123.2476,123.1891,123.2309,27100.0
2015-02-10 11:15:00,147.46,147.62,147.42,147.6,9700.0,123.2393,123.373,123.2059,123.3563,9700.0
2015-02-10 11:20:00,147.59,147.63,147.52,147.59,7800.0,123.3479,123.3814,123.2894,123.3479,7800.0
2015-02-10 11:25:00,147.58,147.65,147.54,147.61,7900.0,123.3396,123.3981,123.3061,123.3646,7900.0
2015-02-10 11:30:00,147.62,147.81,147.58,147.8,12000.0,123.373,123.5318,123.3396,123.5234,12000.0
2015-02-10 11:35:00,147.78,148.1,147.78,148.06,26500.0,123.5067,123.7742,123.5067,123.7407,26500.0
2015-02-10 11:40:00,148.05,148.11,148.05,148.09,24100.0,123.7324,123.7825,123.7324,123.7658,24100.0
2015-02-10 11:45:00,148.1,148.1,147.99,148.05,13200.0,123.7742,123.7742,123.6822,123.7324,13200.0
2015-02-10 11:50:00,148.02,148.1,148.02,148.09,14200.0,123.7073,123.7742,123.7073,123.7658,14200.0
2015-02-10 11:55:00,148.08,148.08,147.89,147.99,12300.0,123.7574,123.7574,123.5987,123.6822,12300.0
2015-02-10 12:00:00,147.96,147.98,147.78,147.83,9000.0,123.6572,123.6739,123.5067,123.5485,9000.0
2015-02-10 12:05:00,147.8,147.83,147.75,147.83,6800.0,123.5234,123.5485,123.4817,123.5485,6800.0
2015-02-10 12:10:00,147.83,148.23,147.83,148.15,20100.0,123.5485,123.8828,123.5485,123.816,20100.0
2015-02-10 12:15:00,148.15,148.31,148.1,148.3,10100.0,123.816,123.9497,123.7742,123.9413,10100.0
2015-02-10 12:20:00,148.3,148.31,148.17,148.22,17600.0,123.9413,123.9497,123.8327,123.8745,17600.0
2015-02-10 12:25:00,148.24,148.3,148.13,148.2,6900.0,123.8912,123.9413,123.7992,123.8577,6900.0
2015-02-10 12:30:00,148.17,148.18,148.02,148.04,10500.0,123.8327,123.841,123.7073,123.724,10500.0
2015-02-10 12:35:00,148.03,148.1,147.98,148.09,8000.0,123.7157,123.7742,123.6739,123.7658,8000.0
2015-02-10 12:40:00,148.08,148.12,148.05,148.09,6400.0,123.7574,123.7909,123.7324,123.7658,6400.0
2015-02-10 12:45:00,148.13,148.22,148.03,148.18,8000.0,123.7992,123.8745,123.7157,123.841,8000.0
2015-02-10 12:50:00,148.16,148.16,148.02,148.02,7800.0,123.8243,123.8243,123.7073,123.7073,7800.0
2015-02-10 12:55:00,148.02,148.02,147.85,147.92,15100.0,123.7073,123.7073,123.5652,123.6237,15100.0
2015-02-10 13:00:00,147.93,147.93,147.78,147.78,15800.0,123.6321,123.6321,123.5067,123.5067,15800.0
2015-02-10 13:05:00,147.8,147.93,147.8,147.82,8200.0,123.5234,123.6321,123.5234,123.5402,8200.0
2015-02-10 13:10:00,147.81,147.94,147.78,147.84,8800.0,123.5318,123.6404,123.5067,123.5569,8800.0
2015-02-10 13:15:00,147.84,147.9,147.8,147.87,5400.0,123.5569,123.607,123.5234,123.5819,5400.0
2015-02-10 13:20:00,147.85,147.85,147.58,147.58,13300.0,123.5652,123.5652,123.3396,123.3396,13300.0
2015-02-10 13:25:00,147.58,147.62,147.54,147.6,17800.0,123.3396,123.373,123.3061,123.3563,17800.0
2015-02-10 13:30:00,147.57,147.63,147.5,147.59,8800.0,123.3312,123.3814,123.2727,123.3479,8800.0
2015-02-10 13:35:00,147.61,147.78,147.56,147.76,9600.0,123.3646,123.5067,123.3229,123.49,9600.0
2015-02-10 13:40:00,147.76,147.78,147.55,147.57,5500.0,123.49,123.5067,123.3145,123.3312,5500.0
2015-02-10 13:45:00,147.59,147.85,147.59,147.85,7800.0,123.3479,123.5652,123.3479,123.5652,7800.0
2015-02-10 13:50:00,147.89,147.93,147.77,147.77,4800.0,123.5987,123.6321,123.4984,123.4984,4800.0
2015-02-10 13:55:00,147.76,147.81,147.7,147.7,6300.0,123.49,123.5318,123.4399,123.4399,6300.0
2015-02-10 14:00:00,147.67,147.78,147.63,147.78,6300.0,123.4148,123.5067,123.3814,123.5067,6300.0
2015-02-10 14:05:00,147.83,147.83,147.68,147.76,12700.0,123.5485,123.5485,123.4232,123.49,12700.0
2015-02-10 14:10:00,147.75,147.87,147.72,147.81,9900.0,123.4817,123.5819,123.4566,123.5318,9900.0
2015-02-10 14:15:00,147.82,147.85,147.73,147.85,6000.0,123.5402,123.5652,123.4649,123.5652,6000.0
2015-02-10 14:20:00,147.88,147.9,147.76,147.82,10600.0,123.5903,123.607,123.49,123.5402,10600.0
2015-02-10 14:25:00,147.84,148.02,147.83,148.02,8600.0,123.5569,123.7073,123.5485,123.7073,8600.0
2015-02-10 14:30:00,147.99,148.08,147.9,148.03,8800.0,123.6822,123.7574,123.607,123.7157,8800.0
2015-02-10 14:35:00,148.02,148.23,148.0,148.23,6200.0,123.7073,123.8828,123.6906,123.8828,6200.0
2015-02-10 14:40:00,148.23,148.24,148.14,148.14,10700.0,123.8828,123.8912,123.8076,123.8076,10700.0
2015-02-10 14:45:00,148.13,148.19,148.1,148.14,5900.0,123.7992,123.8494,123.7742,123.8076,5900.0
2015-02-10 14:50:00,148.14,148.18,147.98,148.06,10000.0,123.8076,123.841,123.6739,123.7407,10000.0
2015-02-10 14:55:00,148.1,148.29,148.1,148.29,9900.0,123.7742,123.933,123.7742,123.933,9900.0
2015-02-10 15:00:00,148.3,148.3,148.15,148.19,9000.0,123.9413,123.9413,123.816,123.8494,9000.0
2015-02-10 15:05:00,148.16,148.23,148.09,148.23,12500.0,123.8243,123.8828,123.7658,123.8828,12500.0
2015-02-10 15:10:00,148.21,148.22,148.16,148.2,6300.0,123.8661,123.8745,123.8243,123.8577,6300.0
2015-02-10 15:15:00,148.2,148.23,148.17,148.21,14900.0,123.8577,123.8828,123.8327,123.8661,14900.0
2015-02-10 15:20:00,148.19,148.26,148.17,148.25,20300.0,123.8494,123.9079,123.8327,123.8995,20300.0
2015-02-10 15:25:00,148.24,148.35,148.16,148.34,23800.0,123.8912,123.9831,123.8243,123.9747,23800.0
2015-02-10 15:30:00,148.35,148.39,148.29,148.39,17000.0,123.9831,124.0165,123.933,124.0165,17000.0
2015-02-10 15:35:00,148.39,148.46,148.33,148.43,19100.0,124.0165,124.075,123.9664,124.05,19100.0
2015-02-10 15:40:00,148.41,148.48,148.39,148.46,28300.0,124.0332,124.0917,124.0165,124.075,28300.0
2015-02-10 15:45:00,148.45,148.45,148.19,148.3,60500.0,124.0667,124.0667,123.8494,123.9413,60500.0
2015-02-10 15:50:00,148.31,148.42,148.29,148.37,44300.0,123.9497,124.0416,123.933,123.9998,44300.0
2015-02-10 15:55:00,148.37,148.38,148.17,148.21,53300.0,123.9998,124.0082,123.8327,123.8661,53300.0
2015-02-11 09:30:00,148.39,148.48,147.75,148.12,56200.0,124.3151,124.3905,123.7789,124.0889,56200.0
2015-02-11 09:35:00,148.11,148.38,148.0,148.37,29000.0,124.0805,124.3067,123.9884,124.2983,29000.0
2015-02-11 09:40:00,148.38,148.41,148.0,148.0,17700.0,124.3067,124.3318,123.9884,123.9884,17700.0
2015-02-11 09:45:00,148.0,148.0,147.73,148.0,12800.0,123.9884,123.9884,123.7622,123.9884,12800.0
2015-02-11 09:50:00,148.0,148.0,147.78,147.78,7800.0,123.9884,123.9884,123.8041,123.8041,7800.0
2015-02-11 09:55:00,147.8,148.04,147.78,147.91,15300.0,123.8208,124.0219,123.8041,123.913,15300.0
2015-02-11 10:00:00,147.89,147.92,147.73,147.9,27100.0,123.8962,123.9213,123.7622,123.9046,27100.0
2015-02-11 10:05:00,147.89,147.9,147.72,147.88,12600.0,123.8962,123.9046,123.7538,123.8878,12600.0
2015-02-11 10:10:00,147.9,148.07,147.87,147.96,18800.0,123.9046,124.047,123.8795,123.9549,18800.0
2015-02-11 10:15:00,147.96,147.99,147.56,147.6,25800.0,123.9549,123.98,123.6198,123.6533,25800.0
2015-02-11 10:20:00,147.6,147.7,147.56,147.68,21600.0,123.6533,123.737,123.6198,123.7203,21600.0
2015-02-11 10:25:00,147.67,147.67,147.54,147.57,17500.0,123.7119,123.7119,123.603,123.6281,17500.0
2015-02-11 10:30:00,147.56,147.63,147.52,147.59,32500.0,123.6198,123.6784,123.5862,123.6449,32500.0
2015-02-11 10:35:00,147.59,147.61,147.47,147.49,23100.0,123.6449,123.6616,123.5444,123.5611,23100.0
2015-02-11 10:40:00,147.49,147.63,147.48,147.55,20300.0,123.5611,123.6784,123.5527,123.6114,20300.0
2015-02-11 10:45:00,147.58,147.59,147.46,147.46,14600.0,123.6365,123.6449,123.536,123.536,14600.0
2015-02-11 10:50:00,147.49,147.52,147.35,147.52,20500.0,123.5611,123.5862,123.4438,123.5862,20500.0
2015-02-11 10:55:00,147.5,147.56,147.37,147.41,20400.0,123.5695,123.6198,123.4606,123.4941,20400.0
2015-02-11 11:00:00,147.41,147.5,147.32,147.45,26200.0,123.4941,123.5695,123.4187,123.5276,26200.0
2015-02-11 11:05:00,147.47,147.53,147.42,147.43,15200.0,123.5444,123.5946,123.5025,123.5108,15200.0
2015-02-11 11:10:00,147.42,147.54,147.34,147.48,20900.0,123.5025,123.603,123.4354,123.5527,20900.0
2015-02-11 11:15:00,147.52,147.68,147.5,147.57,16100.0,123.5862,123.7203,123.5695,123.6281,16100.0
2015-02-11 11:20:00,147.57,147.66,147.48,147.65,15300.0,123.6281,123.7035,123.5527,123.6952,15300.0
2015-02-11 11:25:00,147.66,147.69,147.54,147.54,12300.0,123.7035,123.7287,123.603,123.603,12300.0
2015-02-11 11:30:00,147.56,147.62,147.46,147.58,17700.0,123.6198,123.67,123.536,123.6365,17700.0
2015-02-11 11:35:00,147.59,147.63,147.33,147.42,17400.0,123.6449,123.6784,123.4271,123.5025,17400.0
2015-02-11 11:40:00,147.42,147.5,147.41,147.46,10300.0,123.5025,123.5695,123.4941,123.536,10300.0
2015-02-11 11:45:00,147.46,147.58,147.41,147.56,16500.0,123.536,123.6365,123.4941,123.6198,16500.0
2015-02-11 11:50:00,147.55,147.56,147.51,147.55,10300.0,123.6114,123.6198,123.5779,123.6114,10300.0
2015-02-11 11:55:00,147.55,147.65,147.55,147.63,14900.0,123.6114,123.6952,123.6114,123.6784,14900.0
2015-02-11 12:00:00,147.61,147.61,147.1,147.15,27000.0,123.6616,123.6616,123.2344,123.2763,27000.0
2015-02-11 12:05:00,147.17,147.26,147.16,147.26,16300.0,123.293,123.3684,123.2846,123.3684,16300.0
2015-02-11 12:10:00,147.26,147.32,147.19,147.19,10900.0,123.3684,123.4187,123.3098,123.3098,10900.0
2015-02-11 12:15:00,147.16,147.17,147.01,147.04,19000.0,123.2846,123.293,123.159,123.1841,19000.0
2015-02-11 12:20:00,147.01,147.03,146.86,146.9,43100.0,123.159,123.1757,123.0333,123.0668,43100.0
2015-02-11 12:25:00,146.91,146.96,146.88,146.9,9000.0,123.0752,123.1171,123.0501,123.0668,9000.0
2015-02-11 12:30:00,146.88,146.9,146.78,146.87,20100.0,123.0501,123.0668,122.9663,123.0417,20100.0
2015-02-11 12:35:00,146.88,147.1,146.86,147.09,17600.0,123.0501,123.2344,123.0333,123.226,17600.0
2015-02-11 12:40:00,147.07,147.1,146.93,146.93,29300.0,123.2093,123.2344,123.092,123.092,29300.0
2015-02-11 12:45:00,146.95,147.01,146.89,146.94,9300.0,123.1087,123.159,123.0585,123.1003,9300.0
2015-02-11 12:50:00,146.95,146.98,146.81,146.81,8000.0,123.1087,123.1339,122.9914,122.9914,8000.0
2015-02-11 12:55:00,146.81,146.81,146.55,146.6,22700.0,122.9914,122.9914,122.7736,122.8155,22700.0
2015-02-11 13:00:00,146.63,146.84,146.63,146.73,11200.0,122.8406,123.0166,122.8406,122.9244,11200.0
2015-02-11 13:05:00,146.73,146.82,146.69,146.76,11500.0,122.9244,122.9998,122.8909,122.9495,11500.0
2015-02-11 13:10:00,146.76,146.81,146.67,146.78,22900.0,122.9495,122.9914,122.8741,122.9663,22900.0
2015-02-11 13:15:00,146.8,146.83,146.63,146.67,15900.0,122.9831,123.0082,122.8406,122.8741,15900.0
2015-02-11 13:20:00,146.67,146.86,146.66,146.85,21600.0,122.8741,123.0333,122.8658,123.0249,21600.0
2015-02-11 13:25:00,146.91,146.99,146.89,146.98,11100.0,123.0752,123.1422,123.0585,123.1339,11100.0
2015-02-11 13:30:00,146.98,147.1,146.92,147.07,12800.0,123.1339,123.2344,123.0836,123.2093,12800.0
2015-02-11 13:35:00,147.03,147.13,147.0,147.1,10100.0,123.1757,123.2595,123.1506,123.2344,10100.0
2015-02-11 13:40:00,147.1,147.1,146.97,146.99,9200.0,123.2344,123.2344,123.1255,123.1422,9200.0
2015-02-11 13:45:00,147.0,147.01,146.78,146.84,13000.0,123.1506,123.159,122.9663,123.0166,13000.0
2015-02-11 13:50:00,146.83,146.86,146.68,146.7,17400.0,123.0082,123.0333,122.8825,122.8993,17400.0
2015-02-11 13:55:00,146.7,146.94,146.65,146.88,22900.0,122.8993,123.1003,122.8574,123.0501,22900.0
2015-02-11 14:00:00,146.86,146.93,146.81,146.9,19100.0,123.0333,123.092,122.9914,123.0668,19100.0
2015-02-11 14:05:00,146.88,146.91,146.76,146.89,20800.0,123.0501,123.0752,122.9495,123.0585,20800.0
2015-02-11 14:10:00,146.89,146.96,146.86,146.93,11200.0,123.0585,123.1171,123.0333,123.092,11200.0
2015-02-11 14:15:00,146.92,146.93,146.8,146.84,14000.0,123.0836,123.092,122.9831,123.0166,14000.0
2015-02-11 14:20:00,146.86,146.94,146.73,146.75,18100.0,123.0333,123.1003,122.9244,122.9412,18100.0
2015-02-11 14:25:00,146.74,146.79,146.69,146.76,11200.0,122.9328,122.9747,122.8909,122.9495,11200.0
2015-02-11 14:30:00,146.75,146.81,146.68,146.79,15700.0,122.9412,122.9914,122.8825,122.9747,15700.0
2015-02-11 14:35:00,146.81,146.93,146.75,146.9,14100.0,122.9914,123.092,122.9412,123.0668,14100.0
2015-02-11 14:40:00,146.93,146.98,146.75,146.92,18600.0,123.092,123.1339,122.9412,123.0836,18600.0
2015-02-11 14:45:00,146.93,147.11,146.91,147.03,10000.0,123.092,123.2428,123.0752,123.1757,10000.0
2015-02-11 14:50:00,147.02,147.13,146.99,147.09,12800.0,123.1674,123.2595,123.1422,123.226,12800.0
2015-02-11 14:55:00,147.12,147.16,147.05,147.1,9900.0,123.2511,123.2846,123.1925,123.2344,9900.0
2015-02-11 15:00:00,147.11,147.18,147.03,147.07,13900.0,123.2428,123.3014,123.1757,123.2093,13900.0
2015-02-11 15:05:00,147.05,147.2,147.05,147.2,17000.0,123.1925,123.3182,123.1925,123.3182,17000.0
2015-02-11 15:10:00,147.2,147.24,147.15,147.2,12800.0,123.3182,123.3517,123.2763,123.3182,12800.0
2015-02-11 15:15:00,147.18,147.23,147.12,147.19,23400.0,123.3014,123.3433,123.2511,123.3098,23400.0
2015-02-11 15:20:00,147.2,147.35,147.18,147.31,23600.0,123.3182,123.4438,123.3014,123.4103,23600.0
2015-02-11 15:25:00,147.35,147.59,147.35,147.43,30700.0,123.4438,123.6449,123.4438,123.5108,30700.0
2015-02-11 15:30:00,147.44,147.5,147.32,147.36,22700.0,123.5192,123.5695,123.4187,123.4522,22700.0
2015-02-11 15:35:00,147.36,147.46,147.34,147.42,14200.0,123.4522,123.536,123.4354,123.5025,14200.0
2015-02-11 15:40:00,147.44,147.49,147.27,147.33,19600.0,123.5192,123.5611,123.3768,123.4271,19600.0
2015-02-11 15:45:00,147.31,147.34,147.0,147.08,26100.0,123.4103,123.4354,123.1506,123.2176,26100.0
2015-02-11 15:50:00,147.1,147.31,147.09,147.25,70400.0,123.2344,123.4103,123.226,123.36,70400.0
2015-02-11 15:55:00,147.25,147.47,147.22,147.47,128700.0,123.36,123.5444,123.3349,123.5444,128700.0
2015-02-12 09:30:00,148.01,148.39,147.11,147.11,57600.0,123.9967,124.3151,123.2428,123.2428,57600.0
2015-02-12 09:35:00,147.06,147.3,147.01,147.08,14900.0,123.2009,123.4019,123.159,123.2176,14900.0
2015-02-12 09:40:00,147.08,147.09,146.86,146.87,27900.0,123.2176,123.226,123.0333,123.0417,27900.0
2015-02-12 09:45:00,146.93,147.67,146.89,147.56,21400.0,123.092,123.7119,123.0585,123.6198,21400.0
2015-02-12 09:50:00,147.55,147.74,147.5,147.51,8500.0,123.6114,123.7705,123.5695,123.5779,8500.0
2015-02-12 09:55:00,147.5,147.52,147.41,147.52,11200.0,123.5695,123.5862,123.4941,123.5862,11200.0
2015-02-12 10:00:00,147.51,147.57,147.34,147.39,6200.0,123.5779,123.6281,123.4354,123.4773,6200.0
2015-02-12 10:05:00,147.41,147.51,147.36,147.39,8600.0,123.4941,123.5779,123.4522,123.4773,8600.0
2015-02-12 10:10:00,147.39,147.39,147.2,147.26,17000.0,123.4773,123.4773,123.3182,123.3684,17000.0
2015-02-12 10:15:00,147.3,147.41,147.13,147.24,33600.0,123.4019,123.4941,123.2595,123.3517,33600.0
2015-02-12 10:20:00,147.24,147.37,147.2,147.25,10600.0,123.3517,123.4606,123.3182,123.36,10600.0
2015-02-12 10:25:00,147.21,147.31,147.14,147.27,13200.0,123.3265,123.4103,123.2679,123.3768,13200.0
2015-02-12 10:30:00,147.23,147.48,147.2,147.38,13100.0,123.3433,123.5527,123.3182,123.469,13100.0
2015-02-12 10:35:00,147.41,147.54,147.38,147.51,10700.0,123.4941,123.603,123.469,123.5779,10700.0
2015-02-12 10:40:00,147.49,147.56,147.39,147.56,16700.0,123.5611,123.6198,123.4773,123.6198,16700.0
2015-02-12 10:45:00,147.6,147.87,147.56,147.84,38600.0,123.6533,123.8795,123.6198,123.8543,38600.0
2015-02-12 10:50:00,147.85,147.9,147.69,147.7,14200.0,123.8627,123.9046,123.7287,123.737,14200.0
2015-02-12 10:55:00,147.7,147.82,147.54,147.67,12400.0,123.737,123.8376,123.603,123.7119,12400.0
2015-02-12 11:00:00,147.67,147.67,147.49,147.54,7400.0,123.7119,123.7119,123.5611,123.603,7400.0
2015-02-12 11:05:00,147.61,147.68,147.56,147.6,8200.0,123.6616,123.7203,123.6198,123.6533,8200.0
2015-02-12 11:10:00,147.63,147.67,147.56,147.66,6600.0,123.6784,123.7119,123.6198,123.7035,6600.0
2015-02-12 11:15:00,147.64,147.64,147.38,147.41,6500.0,123.6868,123.6868,123.469,123.4941,6500.0
2015-02-12 11:20:00,147.41,147.41,147.1,147.16,13600.0,123.4941,123.4941,123.2344,123.2846,13600.0
2015-02-12 11:25:00,147.16,147.3,147.16,147.27,12400.0,123.2846,123.4019,123.2846,123.3768,12400.0
2015-02-12 11:30:00,147.32,147.5,147.28,147.41,11900.0,123.4187,123.5695,123.3852,123.4941,11900.0
2015-02-12 11:35:00,147.39,147.45,147.31,147.36,8600.0,123.4773,123.5276,123.4103,123.4522,8600.0
2015-02-12 11:40:00,147.31,147.42,147.24,147.3,10700.0,123.4103,123.5025,123.3517,123.4019,10700.0
2015-02-12 11:45:00,147.3,147.37,147.21,147.23,10300.0,123.4019,123.4606,123.3265,123.3433,10300.0
2015-02-12 11:50:00,147.23,147.28,147.18,147.19,18500.0,123.3433,123.3852,123.3014,123.3098,18500.0
2015-02-12 11:55:00,147.22,147.29,147.19,147.24,12800.0,123.3349,123.3936,123.3098,123.3517,12800.0
2015-02-12 12:00:00,147.21,147.3,147.19,147.25,18700.0,123.3265,123.4019,123.3098,123.36,18700.0
2015-02-12 12:05:00,147.24,147.35,147.18,147.35,7900.0,123.3517,123.4438,123.3014,123.4438,7900.0
2015-02-12 12:10:00,147.35,147.44,147.29,147.4,7000.0,123.4438,123.5192,123.3936,123.4857,7000.0
2015-02-12 12:15:00,147.42,147.53,147.41,147.51,9600.0,123.5025,123.5946,123.4941,123.5779,9600.0
2015-02-12 12:20:00,147.47,147.54,147.42,147.42,6500.0,123.5444,123.603,123.5025,123.5025,6500.0
2015-02-12 12:25:00,147.44,147.49,147.36,147.4,11200.0,123.5192,123.5611,123.4522,123.4857,11200.0
2015-02-12 12:30:00,147.4,147.48,147.33,147.37,15200.0,123.4857,123.5527,123.4271,123.4606,15200.0
2015-02-12 12:35:00,147.37,147.41,147.28,147.28,9700.0,123.4606,123.4941,123.3852,123.3852,9700.0
2015-02-12 12:40:00,147.32,147.36,147.28,147.34,5700.0,123.4187,123.4522,123.3852,123.4354,5700.0
2015-02-12 12:45:00,147.35,147.37,147.12,147.12,12000.0,123.4438,123.4606,123.2511,123.2511,12000.0
2015-02-12 12:50:00,147.12,147.18,147.08,147.17,11200.0,123.2511,123.3014,123.2176,123.293,11200.0
2015-02-12 12:55:00,147.16,147.22,147.1,147.13,10000.0,123.2846,123.3349,123.2344,123.2595,10000.0
2015-02-12 13:00:00,147.13,147.2,147.08,147.17,11100.0,123.2595,123.3182,123.2176,123.293,11100.0
2015-02-12 13:05:00,147.17,147.24,147.14,147.19,8600.0,123.293,123.3517,123.2679,123.3098,8600.0
2015-02-12 13:10:00,147.17,147.3,147.16,147.21,6800.0,123.293,123.4019,123.2846,123.3265,6800.0
2015-02-12 13:15:00,147.21,147.29,147.19,147.25,5800.0,123.3265,123.3936,123.3098,123.36,5800.0
2015-02-12 13:20:00,147.25,147.29,147.21,147.28,7200.0,123.36,123.3936,123.3265,123.3852,7200.0
2015-02-12 13:25:00,147.28,147.35,147.22,147.22,11000.0,123.3852,123.4438,123.3349,123.3349,11000.0
2015-02-12 13:30:00,147.25,147.44,147.19,147.42,17800.0,123.36,123.5192,123.3098,123.5025,17800.0
2015-02-12 13:35:00,147.41,147.45,147.36,147.44,9900.0,123.4941,123.5276,123.4522,123.5192,9900.0
2015-02-12 13:40:00,147.44,147.44,147.32,147.32,8000.0,123.5192,123.5192,123.4187,123.4187,8000.0
2015-02-12 13:45:00,147.31,147.39,147.24,147.27,9100.0,123.4103,123.4773,123.3517,123.3768,9100.0
2015-02-12 13:50:00,147.27,147.33,147.23,147.33,8900.0,123.3768,123.4271,123.3433,123.4271,8900.0
2015-02-12 13:55:00,147.35,147.35,147.25,147.25,8100.0,123.4438,123.4438,123.36,123.36,8100.0
2015-02-12 14:00:00,147.25,147.25,147.15,147.15,11100.0,123.36,123.36,123.2763,123.2763,11100.0
2015-02-12 14:05:00,147.15,147.15,147.03,147.12,13300.0,123.2763,123.2763,123.1757,123.2511,13300.0
2015-02-12 14:10:00,147.11,147.12,146.99,147.0,13100.0,123.2428,123.2511,123.1422,123.1506,13100.0
2015-02-12 14:15:00,146.99,147.04,146.92,147.03,12100.0,123.1422,123.1841,123.0836,123.1757,12100.0
2015-02-12 14:20:00,147.08,147.13,147.03,147.12,7200.0,123.2176,123.2595,123.1757,123.2511,7200.0
2015-02-12 14:25:00,147.12,147.12,147.02,147.06,7500.0,123.2511,123.2511,123.1674,123.2009,7500.0
2015-02-12 14:30:00,147.04,147.14,147.02,147.14,10700.0,123.1841,123.2679,123.1674,123.2679,10700.0
2015-02-12 14:35:00,147.14,147.17,147.07,147.11,17700.0,123.2679,123.293,123.2093,123.2428,17700.0
2015-02-12 14:40:00,147.1,147.33,147.07,147.24,14700.0,123.2344,123.4271,123.2093,123.3517,14700.0
2015-02-12 14:45:00,147.24,147.29,147.19,147.24,12700.0,123.3517,123.3936,123.3098,123.3517,12700.0
2015-02-12 14:50:00,147.26,147.32,147.2,147.25,11000.0,123.3684,123.4187,123.3182,123.36,11000.0
2015-02-12 14:55:00,147.24,147.28,147.23,147.27,9600.0,123.3517,123.3852,123.3433,123.3768,9600.0
2015-02-12 15:00:00,147.28,147.39,147.27,147.27,22200.0,123.3852,123.4773,123.3768,123.3768,22200.0
2015-02-12 15:05:00,147.27,147.35,147.26,147.29,13900.0,123.3768,123.4438,123.3684,123.3936,13900.0
2015-02-12 15:10:00,147.29,147.34,147.23,147.33,22100.0,123.3936,123.4354,123.3433,123.4271,22100.0
2015-02-12 15:15:00,147.32,147.37,147.31,147.34,14500.0,123.4187,123.4606,123.4103,123.4354,14500.0
2015-02-12 15:20:00,147.36,147.8,147.36,147.8,44400.0,123.4522,123.8208,123.4522,123.8208,44400.0
2015-02-12 15:25:00,147.79,147.93,147.78,147.9,53600.0,123.8124,123.9297,123.8041,123.9046,53600.0
2015-02-12 15:30:00,147.91,148.03,147.88,148.01,93000.0,123.913,124.0135,123.8878,123.9967,93000.0
2015-02-12 15:35:00,148.0,148.01,147.82,147.82,36000.0,123.9884,123.9967,123.8376,123.8376,36000.0
2015-02-12 15:40:00,147.82,148.1,147.79,148.0,45400.0,123.8376,124.0721,123.8124,123.9884,45400.0
2015-02-12 15:45:00,148.0,148.01,147.92,147.99,35800.0,123.9884,123.9967,123.9213,123.98,35800.0
2015-02-12 15:50:00,147.99,148.01,147.78,147.78,37900.0,123.98,123.9967,123.8041,123.8041,37900.0
2015-02-12 15:55:00,147.8,147.82,147.75,147.77,91000.0,123.8208,123.8376,123.7789,123.7957,91000.0
2015-02-13 09:30:00,148.19,148.8,147.92,148.4,102700.0,124.1475,124.6586,123.9213,124.3235,102700.0
2015-02-13 09:35:00,148.41,148.43,148.09,148.1,49200.0,124.3318,124.3486,124.0638,124.0721,49200.0
2015-02-13 09:40:00,148.1,148.46,148.1,148.16,32900.0,124.0721,124.3737,124.0721,124.1224,32900.0
2015-02-13 09:45:00,148.24,148.25,148.1,148.17,14300.0,124.1894,124.1978,124.0721,124.1308,14300.0
2015-02-13 09:50:00,148.16,148.3,147.91,148.19,28500.0,124.1224,124.2397,123.913,124.1475,28500.0
2015-02-13 09:55:00,148.18,148.49,148.17,148.44,19200.0,124.1392,124.3989,124.1308,124.357,19200.0
2015-02-13 10:00:00,148.41,148.47,148.18,148.23,13700.0,124.3318,124.3821,124.1392,124.1811,13700.0
2015-02-13 10:05:00,148.23,148.23,147.94,148.02,16100.0,124.1811,124.1811,123.9381,124.0051,16100.0
2015-02-13 10:10:00,148.09,148.23,148.0,148.2,21900.0,124.0638,124.1811,123.9884,124.1559,21900.0
2015-02-13 10:15:00,148.21,148.21,147.98,148.0,13300.0,124.1643,124.1643,123.9716,123.9884,13300.0
2015-02-13 10:20:00,147.99,148.03,147.8,147.95,36200.0,123.98,124.0135,123.8208,123.9465,36200.0
2015-02-13 10:25:00,147.96,148.19,147.96,148.13,10400.0,123.9549,124.1475,123.9549,124.0973,10400.0
2015-02-13 10:30:00,148.14,148.23,148.03,148.04,19900.0,124.1057,124.1811,124.0135,124.0219,19900.0
2015-02-13 10:35:00,148.08,148.08,147.88,147.95,8800.0,124.0554,124.0554,123.8878,123.9465,8800.0
2015-02-13 10:40:00,147.99,148.01,147.82,147.93,9400.0,123.98,123.9967,123.8376,123.9297,9400.0
2015-02-13 10:45:00,147.95,147.96,147.84,147.89,8600.0,123.9465,123.9549,123.8543,123.8962,8600.0
2015-02-13 10:50:00,147.92,148.1,147.92,148.08,18500.0,123.9213,124.0721,123.9213,124.0554,18500.0
2015-02-13 10:55:00,148.1,148.1,147.92,148.04,9600.0,124.0721,124.0721,123.9213,124.0219,9600.0
2015-02-13 11:00:00,148.02,148.27,148.01,148.14,7400.0,124.0051,124.2146,123.9967,124.1057,7400.0
2015-02-13 11:05:00,148.15,148.4,148.11,148.34,18500.0,124.114,124.3235,124.0805,124.2732,18500.0
2015-02-13 11:10:00,148.33,148.44,148.3,148.41,9400.0,124.2648,124.357,124.2397,124.3318,9400.0
2015-02-13 11:15:00,148.4,148.49,148.3,148.43,16900.0,124.3235,124.3989,124.2397,124.3486,16900.0
2015-02-13 11:20:00,148.45,148.45,148.16,148.19,12100.0,124.3654,124.3654,124.1224,124.1475,12100.0
2015-02-13 11:25:00,148.15,148.16,148.0,148.0,10200.0,124.114,124.1224,123.9884,123.9884,10200.0
2015-02-13 11:30:00,148.04,148.14,148.0,148.01,11500.0,124.0219,124.1057,123.9884,123.9967,11500.0
2015-02-13 11:35:00,148.02,148.08,147.99,148.01,14400.0,124.0051,124.0554,123.98,123.9967,14400.0
2015-02-13 11:40:00,148.07,148.14,148.05,148.1,5600.0,124.047,124.1057,124.0303,124.0721,5600.0
2015-02-13 11:45:00,148.09,148.1,148.0,148.05,6300.0,124.0638,124.0721,123.9884,124.0303,6300.0
2015-02-13 11:50:00,148.04,148.06,148.0,148.0,12600.0,124.0219,124.0386,123.9884,123.9884,12600.0
2015-02-13 11:55:00,148.0,148.12,148.0,148.05,10500.0,123.9884,124.0889,123.9884,124.0303,10500.0
2015-02-13 12:00:00,148.05,148.08,148.0,148.02,6200.0,124.0303,124.0554,123.9884,124.0051,6200.0
2015-02-13 12:05:00,148.01,148.04,148.0,148.01,10400.0,123.9967,124.0219,123.9884,123.9967,10400.0
2015-02-13 12:10:00,148.02,148.03,147.85,147.89,16300.0,124.0051,124.0135,123.8627,123.8962,16300.0
2015-02-13 12:15:00,147.85,147.9,147.8,147.9,17900.0,123.8627,123.9046,123.8208,123.9046,17900.0
2015-02-13 12:20:00,147.9,148.08,147.81,147.81,15000.0,123.9046,124.0554,123.8292,123.8292,15000.0
2015-02-13 12:25:00,147.84,147.85,147.8,147.82,12600.0,123.8543,123.8627,123.8208,123.8376,12600.0
2015-02-13 12:30:00,147.8,147.85,147.8,147.8,12500.0,123.8208,123.8627,123.8208,123.8208,12500.0
2015-02-13 12:35:00,147.8,147.83,147.8,147.81,17800.0,123.8208,123.8459,123.8208,123.8292,17800.0
2015-02-13 12:40:00,147.82,147.82,147.55,147.59,11600.0,123.8376,123.8376,123.6114,123.6449,11600.0
2015-02-13 12:45:00,147.57,147.59,147.45,147.45,9100.0,123.6281,123.6449,123.5276,123.5276,9100.0
2015-02-13 12:50:00,147.48,147.57,147.47,147.47,9400.0,123.5527,123.6281,123.5444,123.5444,9400.0
2015-02-13 12:55:00,147.5,147.5,147.3,147.3,13700.0,123.5695,123.5695,123.4019,123.4019,13700.0
2015-02-13 13:00:00,147.3,147.44,147.26,147.38,18800.0,123.4019,123.5192,123.3684,123.469,18800.0
2015-02-13 13:05:00,147.38,147.41,147.3,147.36,8000.0,123.469,123.4941,123.4019,123.4522,8000.0
2015-02-13 13:10:00,147.34,147.45,147.33,147.37,4800.0,123.4354,123.5276,123.4271,123.4606,4800.0
2015-02-13 13:15:00,147.35,147.38,147.32,147.36,5600.0,123.4438,123.469,123.4187,123.4522,5600.0
2015-02-13 13:20:00,147.37,147.39,147.22,147.24,8000.0,123.4606,123.4773,123.3349,123.3517,8000.0
2015-02-13 13:25:00,147.25,147.31,147.16,147.17,11300.0,123.36,123.4103,123.2846,123.293,11300.0
2015-02-13 13:30:00,147.16,147.21,147.03,147.14,30800.0,123.2846,123.3265,123.1757,123.2679,30800.0
2015-02-13 13:35:00,147.13,147.24,147.1,147.24,15800.0,123.2595,123.3517,123.2344,123.3517,15800.0
2015-02-13 13:40:00,147.22,147.26,147.06,147.06,10900.0,123.3349,123.3684,123.2009,123.2009,10900.0
2015-02-13 13:45:00,147.06,147.15,147.06,147.09,8300.0,123.2009,123.2763,123.2009,123.226,8300.0
2015-02-13 13:50:00,147.1,147.2,147.1,147.19,11100.0,123.2344,123.3182,123.2344,123.3098,11100.0
2015-02-13 13:55:00,147.18,147.3,147.17,147.21,17400.0,123.3014,123.4019,123.293,123.3265,17400.0
2015-02-13 14:00:00,147.21,147.33,147.21,147.22,12400.0,123.3265,123.4271,123.3265,123.3349,12400.0
2015-02-13 14:05:00,147.21,147.24,147.17,147.22,11500.0,123.3265,123.3517,123.293,123.3349,11500.0
2015-02-13 14:10:00,147.22,147.3,147.16,147.19,11500.0,123.3349,123.4019,123.2846,123.3098,11500.0
2015-02-13 14:15:00,147.17,147.23,147.11,147.13,13600.0,123.293,123.3433,123.2428,123.2595,13600.0
2015-02-13 14:20:00,147.13,147.26,147.11,147.14,15300.0,123.2595,123.3684,123.2428,123.2679,15300.0
2015-02-13 14:25:00,147.14,147.28,147.14,147.24,14000.0,123.2679,123.3852,123.2679,123.3517,14000.0
2015-02-13 14:30:00,147.26,147.26,147.05,147.08,10800.0,123.3684,123.3684,123.1925,123.2176,10800.0
2015-02-13 14:35:00,147.06,147.07,146.96,146.96,16100.0,123.2009,123.2093,123.1171,123.1171,16100.0
2015-02-13 14:40:00,146.94,147.16,146.94,147.05,15200.0,123.1003,123.2846,123.1003,123.1925,15200.0
2015-02-13 14:45:00,147.04,147.18,147.02,147.03,13200.0,123.1841,123.3014,123.1674,123.1757,13200.0
2015-02-13 14:50:00,147.03,147.1,146.98,147.06,11600.0,123.1757,123.2344,123.1339,123.2009,11600.0
2015-02-13 14:55:00,147.07,147.16,147.05,147.16,12000.0,123.2093,123.2846,123.1925,123.2846,12000.0
2015-02-13 15:00:00,147.15,147.15,147.04,147.1,17900.0,123.2763,123.2763,123.1841,123.2344,17900.0
2015-02-13 15:05:00,147.11,147.39,147.1,147.28,28800.0,123.2428,123.4773,123.2344,123.3852,28800.0
2015-02-13 15:10:00,147.28,147.4,147.21,147.23,33500.0,123.3852,123.4857,123.3265,123.3433,33500.0
2015-02-13 15:15:00,147.26,147.36,147.22,147.32,19100.0,123.3684,123.4522,123.3349,123.4187,19100.0
2015-02-13 15:20:00,147.3,147.3,147.09,147.15,20600.0,123.4019,123.4019,123.226,123.2763,20600.0
2015-02-13 15:25:00,147.14,147.16,147.0,147.09,22900.0,123.2679,123.2846,123.1506,123.226,22900.0
2015-02-13 15:30:00,147.09,147.12,146.96,147.01,21200.0,123.226,123.2511,123.1171,123.159,21200.0
2015-02-13 15:35:00,147.01,147.18,146.99,147.15,30200.0,123.159,123.3014,123.1422,123.2763,30200.0
2015-02-13 15:40:00,147.15,147.18,146.99,147.01,21700.0,123.2763,123.3014,123.1422,123.159,21700.0
2015-02-13 15:45:00,147.0,147.04,146.98,147.01,37100.0,123.1506,123.1841,123.1339,123.159,37100.0
2015-02-13 15:50:00,147.01,147.06,146.98,147.02,55700.0,123.159,123.2009,123.1339,123.1674,55700.0
2015-02-13 15:55:00,147.01,147.1,147.01,147.05,85600.0,123.159,123.2344,123.159,123.1925,85600.0
2015-02-17 09:30:00,147.0,147.19,146.29,146.33,82200.0,123.1506,123.3098,122.5558,122.5893,82200.0
2015-02-17 09:35:00,146.29,146.69,146.08,146.08,34400.0,122.5558,122.8909,122.3799,122.3799,34400.0
2015-02-17 09:40:00,146.08,146.26,145.75,145.75,27000.0,122.3799,122.5307,122.1034,122.1034,27000.0
2015-02-17 09:45:00,145.76,146.25,145.66,146.11,48300.0,122.1118,122.5223,122.028,122.405,48300.0
2015-02-17 09:50:00,146.09,146.16,146.01,146.16,13500.0,122.3882,122.4469,122.3212,122.4469,13500.0
2015-02-17 09:55:00,146.13,146.78,146.13,146.78,19400.0,122.4218,122.9663,122.4218,122.9663,19400.0
2015-02-17 10:00:00,146.7,146.88,146.61,146.8,11800.0,122.8993,123.0501,122.8239,122.9831,11800.0
2015-02-17 10:05:00,146.85,146.92,146.56,146.59,13200.0,123.0249,123.0836,122.782,122.8071,13200.0
2015-02-17 10:10:00,146.64,146.75,146.55,146.72,9900.0,122.849,122.9412,122.7736,122.916,9900.0
2015-02-17 10:15:00,146.74,146.75,146.5,146.52,18100.0,122.9328,122.9412,122.7317,122.7485,18100.0
2015-02-17 10:20:00,146.54,146.64,146.5,146.6,4800.0,122.7652,122.849,122.7317,122.8155,4800.0
2015-02-17 10:25:00,146.58,146.7,146.55,146.65,5500.0,122.7987,122.8993,122.7736,122.8574,5500.0
2015-02-17 10:30:00,146.6,146.65,146.57,146.58,19100.0,122.8155,122.8574,122.7904,122.7987,19100.0
2015-02-17 10:35:00,146.58,146.65,146.52,146.52,17400.0,122.7987,122.8574,122.7485,122.7485,17400.0
2015-02-17 10:40:00,146.52,146.85,146.52,146.77,13700.0,122.7485,123.0249,122.7485,122.9579,13700.0
2015-02-17 10:45:00,146.78,146.8,146.63,146.65,10200.0,122.9663,122.9831,122.8406,122.8574,10200.0
2015-02-17 10:50:00,146.62,146.66,146.38,146.49,10300.0,122.8323,122.8658,122.6312,122.7234,10300.0
2015-02-17 10:55:00,146.49,146.54,146.39,146.54,5600.0,122.7234,122.7652,122.6396,122.7652,5600.0
2015-02-17 11:00:00,146.57,146.69,146.51,146.67,8300.0,122.7904,122.8909,122.7401,122.8741,8300.0
2015-02-17 11:05:00,146.68,146.79,146.61,146.79,9200.0,122.8825,122.9747,122.8239,122.9747,9200.0
2015-02-17 11:10:00,146.79,146.82,146.74,146.8,7100.0,122.9747,122.9998,122.9328,122.9831,7100.0
2015-02-17 11:15:00,146.82,147.11,146.82,147.04,20200.0,122.9998,123.2428,122.9998,123.1841,20200.0
2015-02-17 11:20:00,147.01,147.3,147.0,147.3,12200.0,123.159,123.4019,123.1506,123.4019,12200.0
2015-02-17 11:25:00,147.27,147.37,147.25,147.27,15300.0,123.3768,123.4606,123.36,123.3768,15300.0
2015-02-17 11:30:00,147.29,147.37,147.25,147.31,8900.0,123.3936,123.4606,123.36,123.4103,8900.0
2015-02-17 11:35:00,147.31,147.44,147.28,147.39,6700.0,123.4103,123.5192,123.3852,123.4773,6700.0
2015-02-17 11:40:00,147.4,147.4,147.27,147.35,9600.0,123.4857,123.4857,123.3768,123.4438,9600.0
2015-02-17 11:45:00,147.36,147.44,147.29,147.29,4800.0,123.4522,123.5192,123.3936,123.3936,4800.0
2015-02-17 11:50:00,147.3,147.35,147.24,147.31,8800.0,123.4019,123.4438,123.3517,123.4103,8800.0
2015-02-17 11:55:00,147.35,147.39,147.23,147.23,17300.0,123.4438,123.4773,123.3433,123.3433,17300.0
2015-02-17 12:00:00,147.23,147.34,147.17,147.17,12400.0,123.3433,123.4354,123.293,123.293,12400.0
2015-02-17 12:05:00,147.17,147.22,147.11,147.14,4600.0,123.293,123.3349,123.2428,123.2679,4600.0
2015-02-17 12:10:00,147.14,147.14,147.06,147.06,3900.0,123.2679,123.2679,123.2009,123.2009,3900.0
2015-02-17 12:15:00,147.07,147.17,147.06,147.12,4200.0,123.2093,123.293,123.2009,123.2511,4200.0
2015-02-17 12:20:00,147.08,147.11,147.01,147.1,6300.0,123.2176,123.2428,123.159,123.2344,6300.0
2015-02-17 12:25:00,147.09,147.13,147.03,147.12,3400.0,123.226,123.2595,123.1757,123.2511,3400.0
2015-02-17 12:30:00,147.12,147.3,147.12,147.27,9600.0,123.2511,123.4019,123.2511,123.3768,9600.0
2015-02-17 12:35:00,147.27,147.37,147.23,147.23,8800.0,123.3768,123.4606,123.3433,123.3433,8800.0
2015-02-17 12:40:00,147.22,147.31,147.17,147.31,7000.0,123.3349,123.4103,123.293,123.4103,7000.0
2015-02-17 12:45:00,147.29,147.4,147.29,147.38,4400.0,123.3936,123.4857,123.3936,123.469,4400.0
2015-02-17 12:50:00,147.33,147.38,147.26,147.31,6000.0,123.4271,123.469,123.3684,123.4103,6000.0
2015-02-17 12:55:00,147.31,147.37,147.3,147.32,3500.0,123.4103,123.4606,123.4019,123.4187,3500.0
2015-02-17 13:00:00,147.33,147.44,147.3,147.43,10000.0,123.4271,123.5192,123.4019,123.5108,10000.0
2015-02-17 13:05:00,147.44,147.47,147.38,147.43,13100.0,123.5192,123.5444,123.469,123.5108,13100.0
2015-02-17 13:10:00,147.45,147.5,147.39,147.45,11900.0,123.5276,123.5695,123.4773,123.5276,11900.0
2015-02-17 13:15:00,147.43,147.54,147.39,147.5,9700.0,123.5108,123.603,123.4773,123.5695,9700.0
2015-02-17 13:20:00,147.49,147.58,147.41,147.46,7400.0,123.5611,123.6365,123.4941,123.536,7400.0
2015-02-17 13:25:00,147.47,147.5,147.29,147.33,11600.0,123.5444,123.5695,123.3936,123.4271,11600.0
2015-02-17 13:30:00,147.34,147.37,147.25,147.25,4700.0,123.4354,123.4606,123.36,123.36,4700.0
2015-02-17 13:35:00,147.26,147.29,147.16,147.29,5600.0,123.3684,123.3936,123.2846,123.3936,5600.0
2015-02-17 13:40:00,147.24,147.29,147.23,147.24,7200.0,123.3517,123.3936,123.3433,123.3517,7200.0
2015-02-17 13:45:00,147.25,147.4,147.24,147.4,6700.0,123.36,123.4857,123.3517,123.4857,6700.0
2015-02-17 13:50:00,147.4,147.44,147.32,147.33,14300.0,123.4857,123.5192,123.4187,123.4271,14300.0
2015-02-17 13:55:00,147.35,147.38,147.26,147.26,10000.0,123.4438,123.469,123.3684,123.3684,10000.0
2015-02-17 14:00:00,147.24,147.4,147.24,147.35,7300.0,123.3517,123.4857,123.3517,123.4438,7300.0
2015-02-17 14:05:00,147.35,147.45,147.35,147.4,6000.0,123.4438,123.5276,123.4438,123.4857,6000.0
2015-02-17 14:10:00,147.37,147.44,147.27,147.38,16600.0,123.4606,123.5192,123.3768,123.469,16600.0
2015-02-17 14:15:00,147.39,147.45,147.37,147.41,6200.0,123.4773,123.5276,123.4606,123.4941,6200.0
2015-02-17 14:20:00,147.43,147.55,147.43,147.44,25200.0,123.5108,123.6114,123.5108,123.5192,25200.0
2015-02-17 14:25:00,147.43,147.48,147.35,147.4,5000.0,123.5108,123.5527,123.4438,123.4857,5000.0
2015-02-17 14:30:00,147.38,147.61,147.36,147.57,11900.0,123.469,123.6616,123.4522,123.6281,11900.0
2015-02-17 14:35:00,147.57,147.57,147.4,147.41,13200.0,123.6281,123.6281,123.4857,123.4941,13200.0
2015-02-17 14:40:00,147.41,147.49,147.39,147.43,8100.0,123.4941,123.5611,123.4773,123.5108,8100.0
2015-02-17 14:45:00,147.43,147.56,147.42,147.55,8000.0,123.5108,123.6198,123.5025,123.6114,8000.0
2015-02-17 14:50:00,147.52,147.56,147.41,147.46,9200.0,123.5862,123.6198,123.4941,123.536,9200.0
2015-02-17 14:55:00,147.45,147.51,147.39,147.39,5700.0,123.5276,123.5779,123.4773,123.4773,5700.0
2015-02-17 15:00:00,147.4,147.44,147.35,147.39,8700.0,123.4857,123.5192,123.4438,123.4773,8700.0
2015-02-17 15:05:00,147.43,147.44,147.38,147.38,6400.0,123.5108,123.5192,123.469,123.469,6400.0
2015-02-17 15:10:00,147.38,147.4,147.3,147.3,17200.0,123.469,123.4857,123.4019,123.4019,17200.0
2015-02-17 15:15:00,147.3,147.32,147.25,147.26,9800.0,123.4019,123.4187,123.36,123.3684,9800.0
2015-02-17 15:20:00,147.27,147.32,147.21,147.28,11400.0,123.3768,123.4187,123.3265,123.3852,11400.0
2015-02-17 15:25:00,147.27,147.32,147.22,147.28,7800.0,123.3768,123.4187,123.3349,123.3852,7800.0
2015-02-17 15:30:00,147.27,147.39,147.26,147.36,21200.0,123.3768,123.4773,123.3684,123.4522,21200.0
2015-02-17 15:35:00,147.36,147.44,147.31,147.41,21400.0,123.4522,123.5192,123.4103,123.4941,21400.0
2015-02-17 15:40:00,147.42,147.47,147.41,147.41,17400.0,123.5025,123.5444,123.4941,123.4941,17400.0
2015-02-17 15:45:00,147.4,147.43,147.29,147.34,20400.0,123.4857,123.5108,123.3936,123.4354,20400.0
2015-02-17 15:50:00,147.36,147.41,147.29,147.33,23100.0,123.4522,123.4941,123.3936,123.4271,23100.0
2015-02-17 15:55:00,147.33,147.59,147.33,147.53,42100.0,123.4271,123.6449,123.4271,123.5946,42100.0
2015-02-18 09:30:00,147.13,147.48,147.02,147.23,86200.0,123.2595,123.5527,123.1674,123.3433,86200.0
2015-02-18 09:35:00,147.21,147.21,146.62,146.69,57000.0,123.3265,123.3265,122.8323,122.8909,57000.0
2015-02-18 09:40:00,146.76,147.22,146.67,147.19,51800.0,122.9495,123.3349,122.8741,123.3098,51800.0
2015-02-18 09:45:00,147.18,147.19,146.95,147.08,12800.0,123.3014,123.3098,123.1087,123.2176,12800.0
2015-02-18 09:50:00,147.04,147.12,146.75,146.81,50600.0,123.1841,123.2511,122.9412,122.9914,50600.0
2015-02-18 09:55:00,146.78,146.88,146.72,146.8,21400.0,122.9663,123.0501,122.916,122.9831,21400.0
2015-02-18 10:00:00,146.84,146.84,146.63,146.84,19000.0,123.0166,123.0166,122.8406,123.0166,19000.0
2015-02-18 10:05:00,146.86,147.05,146.8,146.99,27400.0,123.0333,123.1925,122.9831,123.1422,27400.0
2015-02-18 10:10:00,147.0,147.06,146.85,147.0,20200.0,123.1506,123.2009,123.0249,123.1506,20200.0
2015-02-18 10:15:00,146.94,146.96,146.81,146.9,17800.0,123.1003,123.1171,122.9914,123.0668,17800.0
2015-02-18 10:20:00,146.85,146.94,146.76,146.79,86200.0,123.0249,123.1003,122.9495,122.9747,86200.0
2015-02-18 10:25:00,146.79,146.99,146.53,146.54,170800.0,122.9747,123.1422,122.7569,122.7652,170800.0
2015-02-18 10:30:00,146.58,146.76,146.56,146.59,23800.0,122.7987,122.9495,122.782,122.8071,23800.0
2015-02-18 10:35:00,146.59,146.76,146.56,146.72,28200.0,122.8071,122.9495,122.782,122.916,28200.0
2015-02-18 10:40:00,146.75,146.98,146.75,146.85,18000.0,122.9412,123.1339,122.9412,123.0249,18000.0
2015-02-18 10:45:00,146.84,146.84,146.68,146.68,25000.0,123.0166,123.0166,122.8825,122.8825,25000.0
2015-02-18 10:50:00,146.69,146.7,146.61,146.64,25400.0,122.8909,122.8993,122.8239,122.849,25400.0
2015-02-18 10:55:00,146.68,146.78,146.64,146.66,29000.0,122.8825,122.9663,122.849,122.8658,29000.0
2015-02-18 11:00:00,146.7,146.76,146.63,146.63,12800.0,122.8993,122.9495,122.8406,122.8406,12800.0
2015-02-18 11:05:00,146.64,146.87,146.64,146.83,22200.0,122.849,123.0417,122.849,123.0082,22200.0
2015-02-18 11:10:00,146.84,147.0,146.8,146.98,23000.0,123.0166,123.1506,122.9831,123.1339,23000.0
2015-02-18 11:15:00,146.96,147.04,146.87,146.9,22000.0,123.1171,123.1841,123.0417,123.0668,22000.0
2015-02-18 11:20:00,146.9,146.97,146.85,146.97,14000.0,123.0668,123.1255,123.0249,123.1255,14000.0
2015-02-18 11:25:00,146.95,147.04,146.91,146.92,17000.0,123.1087,123.1841,123.0752,123.0836,17000.0
2015-02-18 11:30:00,146.93,146.96,146.88,146.91,11600.0,123.092,123.1171,123.0501,123.0752,11600.0
2015-02-18 11:35:00,146.92,146.96,146.84,146.91,13800.0,123.0836,123.1171,123.0166,123.0752,13800.0
2015-02-18 11:40:00,146.93,147.04,146.92,147.01,24200.0,123.092,123.1841,123.0836,123.159,24200.0
2015-02-18 11:45:00,147.03,147.06,146.96,147.04,27400.0,123.1757,123.2009,123.1171,123.1841,27400.0
2015-02-18 11:50:00,147.02,147.09,146.99,147.02,15400.0,123.1674,123.226,123.1422,123.1674,15400.0
2015-02-18 11:55:00,147.03,147.05,146.93,146.93,8600.0,123.1757,123.1925,123.092,123.092,8600.0
2015-02-18 12:00:00,146.92,147.0,146.87,146.87,20400.0,123.0836,123.1506,123.0417,123.0417,20400.0
2015-02-18 12:05:00,146.89,146.9,146.73,146.74,14000.0,123.0585,123.0668,122.9244,122.9328,14000.0
2015-02-18 12:10:00,146.74,146.78,146.63,146.66,24800.0,122.9328,122.9663,122.8406,122.8658,24800.0
2015-02-18 12:15:00,146.63,146.84,146.62,146.72,26200.0,122.8406,123.0166,122.8323,122.916,26200.0
2015-02-18 12:20:00,146.75,146.82,146.71,146.79,12800.0,122.9412,122.9998,122.9077,122.9747,12800.0
2015-02-18 12:25:00,146.75,146.86,146.74,146.85,8200.0,122.9412,123.0333,122.9328,123.0249,8200.0
2015-02-18 12:30:00,146.83,146.83,146.68,146.7,12200.0,123.0082,123.0082,122.8825,122.8993,12200.0
2015-02-18 12:35:00,146.69,146.77,146.69,146.73,10400.0,122.8909,122.9579,122.8909,122.9244,10400.0
2015-02-18 12:40:00,146.71,146.76,146.65,146.7,11000.0,122.9077,122.9495,122.8574,122.8993,11000.0
2015-02-18 12:45:00,146.7,146.76,146.62,146.64,24000.0,122.8993,122.9495,122.8323,122.849,24000.0
2015-02-18 12:50:00,146.62,146.72,146.62,146.65,14600.0,122.8323,122.916,122.8323,122.8574,14600.0
2015-02-18 12:55:00,146.64,146.73,146.61,146.71,10800.0,122.849,122.9244,122.8239,122.9077,10800.0
2015-02-18 13:00:00,146.73,146.92,146.73,146.86,26000.0,122.9244,123.0836,122.9244,123.0333,26000.0
2015-02-18 13:05:00,146.84,146.91,146.84,146.85,7400.0,123.0166,123.0752,123.0166,123.0249,7400.0
2015-02-18 13:10:00,146.83,146.87,146.79,146.85,10000.0,123.0082,123.0417,122.9747,123.0249,10000.0
2015-02-18 13:15:00,146.81,146.9,146.8,146.85,10600.0,122.9914,123.0668,122.9831,123.0249,10600.0
2015-02-18 13:20:00,146.81,146.84,146.75,146.77,12000.0,122.9914,123.0166,122.9412,122.9579,12000.0
2015-02-18 13:25:00,146.77,146.79,146.73,146.76,16400.0,122.9579,122.9747,122.9244,122.9495,16400.0
2015-02-18 13:30:00,146.77,147.0,146.76,146.98,19000.0,122.9579,123.1506,122.9495,123.1339,19000.0
2015-02-18 13:35:00,146.96,146.97,146.84,146.95,33600.0,123.1171,123.1255,123.0166,123.1087,33600.0
2015-02-18 13:40:00,146.95,146.95,146.82,146.83,9800.0,123.1087,123.1087,122.9998,123.0082,9800.0
2015-02-18 13:45:00,146.82,146.9,146.76,146.8,17200.0,122.9998,123.0668,122.9495,122.9831,17200.0
2015-02-18 13:50:00,146.78,146.9,146.75,146.86,16800.0,122.9663,123.0668,122.9412,123.0333,16800.0
2015-02-18 13:55:00,146.85,146.85,146.63,146.63,9400.0,123.0249,123.0249,122.8406,122.8406,9400.0
2015-02-18 14:00:00,146.69,147.0,146.69,146.88,53200.0,122.8909,123.1506,122.8909,123.0501,53200.0
2015-02-18 14:05:00,146.88,147.06,146.85,147.0,44000.0,123.0501,123.2009,123.0249,123.1506,44000.0
2015-02-18 14:10:00,147.0,147.0,146.88,146.89,57400.0,123.1506,123.1506,123.0501,123.0585,57400.0
2015-02-18 14:15:00,146.89,146.92,146.84,146.85,29800.0,123.0585,123.0836,123.0166,123.0249,29800.0
2015-02-18 14:20:00,146.85,146.9,146.78,146.82,24000.0,123.0249,123.0668,122.9663,122.9998,24000.0
2015-02-18 14:25:00,146.84,146.89,146.73,146.74,26600.0,123.0166,123.0585,122.9244,122.9328,26600.0
2015-02-18 14:30:00,146.75,146.9,146.75,146.89,37400.0,122.9412,123.0668,122.9412,123.0585,37400.0
2015-02-18 14:35:00,146.89,146.91,146.79,146.85,29600.0,123.0585,123.0752,122.9747,123.0249,29600.0
2015-02-18 14:40:00,146.85,147.05,146.78,147.02,24800.0,123.0249,123.1925,122.9663,123.1674,24800.0
2015-02-18 14:45:00,147.01,147.11,146.92,146.93,38800.0,123.159,123.2428,123.0836,123.092,38800.0
2015-02-18 14:50:00,146.94,146.95,146.82,146.84,32000.0,123.1003,123.1087,122.9998,123.0166,32000.0
2015-02-18 14:55:00,146.84,146.92,146.82,146.89,11800.0,123.0166,123.0836,122.9998,123.0585,11800.0
2015-02-18 15:00:00,146.9,147.04,146.9,146.96,26800.0,123.0668,123.1841,123.0668,123.1171,26800.0
2015-02-18 15:05:00,146.96,147.01,146.91,146.92,55800.0,123.1171,123.159,123.0752,123.0836,55800.0
2015-02-18 15:10:00,146.91,146.95,146.87,146.9,43800.0,123.0752,123.1087,123.0417,123.0668,43800.0
2015-02-18 15:15:00,146.89,147.13,146.89,147.1,36400.0,123.0585,123.2595,123.0585,123.2344,36400.0
2015-02-18 15:20:00,147.12,147.12,147.01,147.11,25600.0,123.2511,123.2511,123.159,123.2428,25600.0
2015-02-18 15:25:00,147.1,147.11,147.06,147.09,28600.0,123.2344,123.2428,123.2009,123.226,28600.0
2015-02-18 15:30:00,147.09,147.15,147.04,147.11,37600.0,123.226,123.2763,123.1841,123.2428,37600.0
2015-02-18 15:35:00,147.12,147.15,147.04,147.15,34000.0,123.2511,123.2763,123.1841,123.2763,34000.0
2015-02-18 15:40:00,147.13,147.25,147.09,147.2,53000.0,123.2595,123.36,123.226,123.3182,53000.0
2015-02-18 15:45:00,147.2,147.27,147.18,147.22,54000.0,123.3182,123.3768,123.3014,123.3349,54000.0
2015-02-18 15:50:00,147.21,147.21,147.09,147.17,62400.0,123.3265,123.3265,123.226,123.293,62400.0
2015-02-18 15:55:00,147.17,147.31,147.16,147.24,104000.0,123.293,123.4103,123.2846,123.3517,104000.0
2015-02-19 09:30:00,146.9,147.15,146.69,146.77,33800.0,123.0668,123.2763,122.8909,122.9579,33800.0
2015-02-19 09:35:00,146.77,146.85,146.58,146.59,13000.0,122.9579,123.0249,122.7987,122.8071,13000.0
2015-02-19 09:40:00,146.57,147.14,146.56,147.14,19600.0,122.7904,123.2679,122.782,123.2679,19600.0
2015-02-19 09:45:00,147.03,147.12,146.9,146.95,11000.0,123.1757,123.2511,123.0668,123.1087,11000.0
2015-02-19 09:50:00,146.94,147.11,146.9,147.02,7800.0,123.1003,123.2428,123.0668,123.1674,7800.0
2015-02-19 09:55:00,146.99,147.21,146.98,147.15,6600.0,123.1422,123.3265,123.1339,123.2763,6600.0
2015-02-19 10:00:00,147.13,147.42,147.03,147.37,124900.0,123.2595,123.5025,123.1757,123.4606,124900.0
2015-02-19 10:05:00,147.35,147.51,147.32,147.37,48000.0,123.4438,123.5779,123.4187,123.4606,48000.0
2015-02-19 10:10:00,147.36,147.38,147.09,147.1,29700.0,123.4522,123.469,123.226,123.2344,29700.0
2015-02-19 10:15:00,147.07,147.07,146.93,147.05,15300.0,123.2093,123.2093,123.092,123.1925,15300.0
2015-02-19 10:20:00,147.05,147.18,147.01,147.14,9000.0,123.1925,123.3014,123.159,123.2679,9000.0
2015-02-19 10:25:00,147.14,147.15,147.03,147.14,6200.0,123.2679,123.2763,123.1757,123.2679,6200.0
2015-02-19 10:30:00,147.17,147.25,147.1,147.24,14000.0,123.293,123.36,123.2344,123.3517,14000.0
2015-02-19 10:35:00,147.23,147.38,147.15,147.27,9700.0,123.3433,123.469,123.2763,123.3768,9700.0
2015-02-19 10:40:00,147.28,147.33,147.23,147.26,13400.0,123.3852,123.4271,123.3433,123.3684,13400.0
2015-02-19 10:45:00,147.29,147.35,147.27,147.31,11600.0,123.3936,123.4438,123.3768,123.4103,11600.0
2015-02-19 10:50:00,147.31,147.42,147.2,147.21,25400.0,123.4103,123.5025,123.3182,123.3265,25400.0
2015-02-19 10:55:00,147.2,147.26,147.18,147.26,6700.0,123.3182,123.3684,123.3014,123.3684,6700.0
2015-02-19 11:00:00,147.26,147.29,147.06,147.09,15600.0,123.3684,123.3936,123.2009,123.226,15600.0
2015-02-19 11:05:00,147.11,147.12,147.01,147.01,7400.0,123.2428,123.2511,123.159,123.159,7400.0
2015-02-19 11:10:00,147.0,147.0,146.83,146.83,16200.0,123.1506,123.1506,123.0082,123.0082,16200.0
2015-02-19 11:15:00,146.84,146.89,146.74,146.89,12200.0,123.0166,123.0585,122.9328,123.0585,12200.0
2015-02-19 11:20:00,146.86,146.93,146.8,146.8,13900.0,123.0333,123.092,122.9831,122.9831,13900.0
2015-02-19 11:25:00,146.79,146.89,146.78,146.8,8600.0,122.9747,123.0585,122.9663,122.9831,8600.0
2015-02-19 11:30:00,146.8,146.85,146.77,146.82,9900.0,122.9831,123.0249,122.9579,122.9998,9900.0
2015-02-19 11:35:00,146.83,146.91,146.82,146.83,5100.0,123.0082,123.0752,122.9998,123.0082,5100.0
2015-02-19 11:40:00,146.83,146.83,146.75,146.77,5300.0,123.0082,123.0082,122.9412,122.9579,5300.0
2015-02-19 11:45:00,146.79,146.82,146.7,146.72,5600.0,122.9747,122.9998,122.8993,122.916,5600.0
2015-02-19 11:50:00,146.71,146.87,146.68,146.87,11000.0,122.9077,123.0417,122.8825,123.0417,11000.0
2015-02-19 11:55:00,146.87,146.9,146.84,146.85,5000.0,123.0417,123.0668,123.0166,123.0249,5000.0
2015-02-19 12:00:00,146.86,146.9,146.83,146.83,8100.0,123.0333,123.0668,123.0082,123.0082,8100.0
2015-02-19 12:05:00,146.85,146.87,146.76,146.8,5200.0,123.0249,123.0417,122.9495,122.9831,5200.0
2015-02-19 12:10:00,146.8,146.81,146.74,146.76,4200.0,122.9831,122.9914,122.9328,122.9495,4200.0
2015-02-19 12:15:00,146.75,146.78,146.62,146.72,9100.0,122.9412,122.9663,122.8323,122.916,9100.0
2015-02-19 12:20:00,146.73,146.74,146.64,146.64,3800.0,122.9244,122.9328,122.849,122.849,3800.0
2015-02-19 12:25:00,146.64,146.72,146.64,146.66,4600.0,122.849,122.916,122.849,122.8658,4600.0
2015-02-19 12:30:00,146.67,146.69,146.59,146.59,7900.0,122.8741,122.8909,122.8071,122.8071,7900.0
2015-02-19 12:35:00,146.59,146.73,146.59,146.68,9000.0,122.8071,122.9244,122.8071,122.8825,9000.0
2015-02-19 12:40:00,146.67,146.72,146.65,146.67,3100.0,122.8741,122.916,122.8574,122.8741,3100.0
2015-02-19 12:45:00,146.66,146.67,146.6,146.67,3500.0,122.8658,122.8741,122.8155,122.8741,3500.0
2015-02-19 12:50:00,146.65,146.7,146.61,146.61,4200.0,122.8574,122.8993,122.8239,122.8239,4200.0
2015-02-19 12:55:00,146.63,146.64,146.54,146.6,13700.0,122.8406,122.849,122.7652,122.8155,13700.0
2015-02-19 13:00:00,146.59,146.64,146.52,146.52,11700.0,122.8071,122.849,122.7485,122.7485,11700.0
2015-02-19 13:05:00,146.52,146.62,146.49,146.53,11800.0,122.7485,122.8323,122.7234,122.7569,11800.0
2015-02-19 13:10:00,146.53,146.62,146.5,146.6,6800.0,122.7569,122.8323,122.7317,122.8155,6800.0
2015-02-19 13:15:00,146.58,146.58,146.46,146.52,8500.0,122.7987,122.7987,122.6982,122.7485,8500.0
2015-02-19 13:20:00,146.56,146.68,146.56,146.61,6600.0,122.782,122.8825,122.782,122.8239,6600.0
2015-02-19 13:25:00,146.6,146.79,146.57,146.76,8900.0,122.8155,122.9747,122.7904,122.9495,8900.0
2015-02-19 13:30:00,146.77,146.85,146.76,146.83,6200.0,122.9579,123.0249,122.9495,123.0082,6200.0
2015-02-19 13:35:00,146.83,146.83,146.72,146.79,5300.0,123.0082,123.0082,122.916,122.9747,5300.0
2015-02-19 13:40:00,146.78,146.8,146.7,146.77,9600.0,122.9663,122.9831,122.8993,122.9579,9600.0
2015-02-19 13:45:00,146.78,146.81,146.62,146.68,5300.0,122.9663,122.9914,122.8323,122.8825,5300.0
2015-02-19 13:50:00,146.7,146.79,146.65,146.79,3400.0,122.8993,122.9747,122.8574,122.9747,3400.0
2015-02-19 13:55:00,146.78,146.79,146.69,146.78,4400.0,122.9663,122.9747,122.8909,122.9663,4400.0
2015-02-19 14:00:00,146.79,146.85,146.71,146.76,6100.0,122.9747,123.0249,122.9077,122.9495,6100.0
2015-02-19 14:05:00,146.73,146.79,146.7,146.79,4900.0,122.9244,122.9747,122.8993,122.9747,4900.0
2015-02-19 14:10:00,146.79,146.87,146.77,146.78,8800.0,122.9747,123.0417,122.9579,122.9663,8800.0
2015-02-19 14:15:00,146.79,146.86,146.77,146.77,3700.0,122.9747,123.0333,122.9579,122.9579,3700.0
2015-02-19 14:20:00,146.78,146.78,146.61,146.64,13000.0,122.9663,122.9663,122.8239,122.849,13000.0
2015-02-19 14:25:00,146.61,146.62,146.57,146.57,7600.0,122.8239,122.8323,122.7904,122.7904,7600.0
2015-02-19 14:30:00,146.58,146.68,146.58,146.64,8600.0,122.7987,122.8825,122.7987,122.849,8600.0
2015-02-19 14:35:00,146.64,146.65,146.58,146.58,16300.0,122.849,122.8574,122.7987,122.7987,16300.0
2015-02-19 14:40:00,146.6,146.75,146.57,146.73,8500.0,122.8155,122.9412,122.7904,122.9244,8500.0
2015-02-19 14:45:00,146.72,146.79,146.72,146.77,5700.0,122.916,122.9747,122.916,122.9579,5700.0
2015-02-19 14:50:00,146.78,146.87,146.77,146.77,9900.0,122.9663,123.0417,122.9579,122.9579,9900.0
2015-02-19 14:55:00,146.77,146.85,146.77,146.81,9500.0,122.9579,123.0249,122.9579,122.9914,9500.0
2015-02-19 15:00:00,146.83,146.93,146.82,146.88,9700.0,123.0082,123.092,122.9998,123.0501,9700.0
2015-02-19 15:05:00,146.87,146.94,146.85,146.89,11200.0,123.0417,123.1003,123.0249,123.0585,11200.0
2015-02-19 15:10:00,146.91,146.92,146.84,146.84,6400.0,123.0752,123.0836,123.0166,123.0166,6400.0
2015-02-19 15:15:00,146.85,146.9,146.83,146.84,7500.0,123.0249,123.0668,123.0082,123.0166,7500.0
2015-02-19 15:20:00,146.84,146.9,146.81,146.85,9700.0,123.0166,123.0668,122.9914,123.0249,9700.0
2015-02-19 15:25:00,146.84,146.85,146.74,146.77,8200.0,123.0166,123.0249,122.9328,122.9579,8200.0
2015-02-19 15:30:00,146.79,146.9,146.74,146.88,19300.0,122.9747,123.0668,122.9328,123.0501,19300.0
2015-02-19 15:35:00,146.9,146.93,146.77,146.78,15200.0,123.0668,123.092,122.9579,122.9663,15200.0
2015-02-19 15:40:00,146.8,146.81,146.74,146.78,15800.0,122.9831,122.9914,122.9328,122.9663,15800.0
2015-02-19 15:45:00,146.76,146.79,146.68,146.72,11200.0,122.9495,122.9747,122.8825,122.916,11200.0
2015-02-19 15:50:00,146.71,146.71,146.63,146.66,25300.0,122.9077,122.9077,122.8406,122.8658,25300.0
2015-02-19 15:55:00,146.66,146.69,146.57,146.65,37200.0,122.8658,122.8909,122.7904,122.8574,37200.0
2015-02-20 09:30:00,146.67,147.06,146.36,146.84,198600.0,122.8741,123.2009,122.6144,123.0166,198600.0
2015-02-20 09:35:00,146.98,146.98,146.24,146.24,14000.0,123.1339,123.1339,122.5139,122.5139,14000.0
2015-02-20 09:40:00,146.18,146.44,145.9,146.44,17600.0,122.4636,122.6815,122.2291,122.6815,17600.0
2015-02-20 09:45:00,146.41,146.45,146.2,146.36,13700.0,122.6563,122.6898,122.4804,122.6144,13700.0
2015-02-20 09:50:00,146.28,146.32,146.09,146.17,11400.0,122.5474,122.5809,122.3882,122.4553,11400.0
2015-02-20 09:55:00,146.2,146.33,146.0,146.15,7900.0,122.4804,122.5893,122.3128,122.4385,7900.0
2015-02-20 10:00:00,146.05,146.23,145.99,146.17,17200.0,122.3547,122.5055,122.3045,122.4553,17200.0
2015-02-20 10:05:00,146.17,146.35,146.17,146.2,12000.0,122.4553,122.6061,122.4553,122.4804,12000.0
2015-02-20 10:10:00,146.28,146.54,146.22,146.45,14800.0,122.5474,122.7652,122.4972,122.6898,14800.0
2015-02-20 10:15:00,146.38,146.52,146.33,146.45,9300.0,122.6312,122.7485,122.5893,122.6898,9300.0
2015-02-20 10:20:00,146.5,146.63,146.44,146.61,13200.0,122.7317,122.8406,122.6815,122.8239,13200.0
2015-02-20 10:25:00,146.62,146.83,146.55,146.55,12500.0,122.8323,123.0082,122.7736,122.7736,12500.0
2015-02-20 10:30:00,146.55,146.56,146.47,146.51,10900.0,122.7736,122.782,122.7066,122.7401,10900.0
2015-02-20 10:35:00,146.51,146.84,146.51,146.81,12400.0,122.7401,123.0166,122.7401,122.9914,12400.0
2015-02-20 10:40:00,146.78,146.85,146.64,146.67,12600.0,122.9663,123.0249,122.849,122.8741,12600.0
2015-02-20 10:45:00,146.66,146.85,146.63,146.67,8000.0,122.8658,123.0249,122.8406,122.8741,8000.0
2015-02-20 10:50:00,146.7,146.75,146.61,146.63,12400.0,122.8993,122.9412,122.8239,122.8406,12400.0
2015-02-20 10:55:00,146.68,146.74,146.58,146.58,9900.0,122.8825,122.9328,122.7987,122.7987,9900.0
2015-02-20 11:00:00,146.58,146.63,146.53,146.53,13100.0,122.7987,122.8406,122.7569,122.7569,13100.0
2015-02-20 11:05:00,146.56,146.61,146.5,146.55,11400.0,122.782,122.8239,122.7317,122.7736,11400.0
2015-02-20 11:10:00,146.53,146.54,146.37,146.37,16300.0,122.7569,122.7652,122.6228,122.6228,16300.0
2015-02-20 11:15:00,146.37,146.43,146.33,146.37,7900.0,122.6228,122.6731,122.5893,122.6228,7900.0
2015-02-20 11:20:00,146.36,146.5,146.31,146.5,16400.0,122.6144,122.7317,122.5726,122.7317,16400.0
2015-02-20 11:25:00,146.5,146.61,146.5,146.57,13600.0,122.7317,122.8239,122.7317,122.7904,13600.0
2015-02-20 11:30:00,146.59,146.63,146.5,146.63,14000.0,122.8071,122.8406,122.7317,122.8406,14000.0
2015-02-20 11:35:00,146.65,146.66,146.57,146.65,5100.0,122.8574,122.8658,122.7904,122.8574,5100.0
2015-02-20 11:40:00,146.65,146.67,146.53,146.54,9300.0,122.8574,122.8741,122.7569,122.7652,9300.0
2015-02-20 11:45:00,146.54,146.61,146.48,146.61,7800.0,122.7652,122.8239,122.715,122.8239,7800.0
2015-02-20 11:50:00,146.6,146.63,146.53,146.53,6000.0,122.8155,122.8406,122.7569,122.7569,6000.0
2015-02-20 11:55:00,146.51,146.57,146.5,146.54,6700.0,122.7401,122.7904,122.7317,122.7652,6700.0
2015-02-20 12:00:00,146.56,146.69,146.53,146.69,5400.0,122.782,122.8909,122.7569,122.8909,5400.0
2015-02-20 12:05:00,146.68,146.7,146.61,146.65,5300.0,122.8825,122.8993,122.8239,122.8574,5300.0
2015-02-20 12:10:00,146.68,146.69,146.62,146.62,8600.0,122.8825,122.8909,122.8323,122.8323,8600.0
2015-02-20 12:15:00,146.64,146.77,146.63,146.71,7200.0,122.849,122.9579,122.8406,122.9077,7200.0
2015-02-20 12:20:00,146.7,146.71,146.63,146.65,4200.0,122.8993,122.9077,122.8406,122.8574,4200.0
2015-02-20 12:25:00,146.64,146.7,146.6,146.6,2700.0,122.849,122.8993,122.8155,122.8155,2700.0
2015-02-20 12:30:00,146.62,146.68,146.58,146.67,8600.0,122.8323,122.8825,122.7987,122.8741,8600.0
2015-02-20 12:35:00,146.68,146.96,146.67,146.78,10300.0,122.8825,123.1171,122.8741,122.9663,10300.0
2015-02-20 12:40:00,146.8,147.05,146.78,146.85,13300.0,122.9831,123.1925,122.9663,123.0249,13300.0
2015-02-20 12:45:00,146.88,146.94,146.87,146.93,3800.0,123.0501,123.1003,123.0417,123.092,3800.0
2015-02-20 12:50:00,146.93,146.94,146.87,146.9,7000.0,123.092,123.1003,123.0417,123.0668,7000.0
2015-02-20 12:55:00,146.9,147.07,146.87,147.07,17000.0,123.0668,123.2093,123.0417,123.2093,17000.0
2015-02-20 13:00:00,147.05,147.14,147.03,147.1,9200.0,123.1925,123.2679,123.1757,123.2344,9200.0
2015-02-20 13:05:00,147.12,147.17,147.11,147.12,6700.0,123.2511,123.293,123.2428,123.2511,6700.0
2015-02-20 13:10:00,147.13,147.22,147.09,147.13,14800.0,123.2595,123.3349,123.226,123.2595,14800.0
2015-02-20 13:15:00,147.16,147.16,147.04,147.13,6700.0,123.2846,123.2846,123.1841,123.2595,6700.0
2015-02-20 13:20:00,147.13,147.31,147.13,147.29,8200.0,123.2595,123.4103,123.2595,123.3936,8200.0
2015-02-20 13:25:00,147.3,147.37,147.19,147.23,12500.0,123.4019,123.4606,123.3098,123.3433,12500.0
2015-02-20 13:30:00,147.24,147.31,147.23,147.31,8700.0,123.3517,123.4103,123.3433,123.4103,8700.0
2015-02-20 13:35:00,147.3,147.39,147.19,147.36,16600.0,123.4019,123.4773,123.3098,123.4522,16600.0
2015-02-20 13:40:00,147.36,147.4,147.29,147.31,8400.0,123.4522,123.4857,123.3936,123.4103,8400.0
2015-02-20 13:45:00,147.33,147.37,147.29,147.33,5400.0,123.4271,123.4606,123.3936,123.4271,5400.0
2015-02-20 13:50:00,147.33,147.4,147.31,147.4,11500.0,123.4271,123.4857,123.4103,123.4857,11500.0
2015-02-20 13:55:00,147.41,147.48,147.39,147.39,6200.0,123.4941,123.5527,123.4773,123.4773,6200.0
2015-02-20 14:00:00,147.38,147.45,147.36,147.44,6000.0,123.469,123.5276,123.4522,123.5192,6000.0
2015-02-20 14:05:00,147.46,147.52,147.46,147.51,9100.0,123.536,123.5862,123.536,123.5779,9100.0
2015-02-20 14:10:00,147.51,147.58,147.45,147.45,13600.0,123.5779,123.6365,123.5276,123.5276,13600.0
2015-02-20 14:15:00,147.43,147.44,147.28,147.33,7100.0,123.5108,123.5192,123.3852,123.4271,7100.0
2015-02-20 14:20:00,147.32,147.41,147.32,147.34,4300.0,123.4187,123.4941,123.4187,123.4354,4300.0
2015-02-20 14:25:00,147.39,147.39,147.32,147.33,4700.0,123.4773,123.4773,123.4187,123.4271,4700.0
2015-02-20 14:30:00,147.35,147.4,147.34,147.4,6600.0,123.4438,123.4857,123.4354,123.4857,6600.0
2015-02-20 14:35:00,147.37,147.45,147.37,147.39,3600.0,123.4606,123.5276,123.4606,123.4773,3600.0
2015-02-20 14:40:00,147.37,147.37,147.3,147.3,11000.0,123.4606,123.4606,123.4019,123.4019,11000.0
2015-02-20 14:45:00,147.31,147.39,147.3,147.38,11500.0,123.4103,123.4773,123.4019,123.469,11500.0
2015-02-20 14:50:00,147.39,147.48,147.39,147.43,11200.0,123.4773,123.5527,123.4773,123.5108,11200.0
2015-02-20 14:55:00,147.42,147.45,147.37,147.45,10300.0,123.5025,123.5276,123.4606,123.5276,10300.0
2015-02-20 15:00:00,147.47,147.53,147.46,147.49,13100.0,123.5444,123.5946,123.536,123.5611,13100.0
2015-02-20 15:05:00,147.48,147.64,147.45,147.62,14000.0,123.5527,123.6868,123.5276,123.67,14000.0
2015-02-20 15:10:00,147.61,147.74,147.61,147.72,14800.0,123.6616,123.7705,123.6616,123.7538,14800.0
2015-02-20 15:15:00,147.68,147.77,147.63,147.73,14000.0,123.7203,123.7957,123.6784,123.7622,14000.0
2015-02-20 15:20:00,147.74,147.79,147.68,147.69,24200.0,123.7705,123.8124,123.7203,123.7287,24200.0
2015-02-20 15:25:00,147.67,147.69,147.61,147.64,25000.0,123.7119,123.7287,123.6616,123.6868,25000.0
2015-02-20 15:30:00,147.63,147.65,147.49,147.62,27200.0,123.6784,123.6952,123.5611,123.67,27200.0
2015-02-20 15:35:00,147.6,147.64,147.56,147.58,23800.0,123.6533,123.6868,123.6198,123.6365,23800.0
2015-02-20 15:40:00,147.57,147.57,147.47,147.51,18800.0,123.6281,123.6281,123.5444,123.5779,18800.0
2015-02-20 15:45:00,147.51,147.52,147.43,147.49,30400.0,123.5779,123.5862,123.5108,123.5611,30400.0
2015-02-20 15:50:00,147.49,147.54,147.44,147.49,38500.0,123.5611,123.603,123.5192,123.5611,38500.0
2015-02-20 15:55:00,147.49,147.57,147.47,147.54,99800.0,123.5611,123.6281,123.5444,123.603,99800.0
2015-02-23 09:30:00,148.0,148.0,147.29,147.29,51400.0,123.9884,123.9884,123.3936,123.3936,51400.0
2015-02-23 09:35:00,147.26,147.68,147.2,147.44,20300.0,123.3684,123.7203,123.3182,123.5192,20300.0
2015-02-23 09:40:00,147.3,147.58,147.16,147.26,55000.0,123.4019,123.6365,123.2846,123.3684,55000.0
2015-02-23 09:45:00,147.26,147.37,147.15,147.37,13600.0,123.3684,123.4606,123.2763,123.4606,13600.0
2015-02-23 09:50:00,147.31,147.58,147.31,147.5,12800.0,123.4103,123.6365,123.4103,123.5695,12800.0
2015-02-23 09:55:00,147.49,147.73,147.48,147.73,15700.0,123.5611,123.7622,123.5527,123.7622,15700.0
2015-02-23 10:00:00,147.69,147.73,147.41,147.61,14700.0,123.7287,123.7622,123.4941,123.6616,14700.0
2015-02-23 10:05:00,147.61,147.95,147.59,147.92,32800.0,123.6616,123.9465,123.6449,123.9213,32800.0
2015-02-23 10:10:00,147.9,147.94,147.78,147.82,9800.0,123.9046,123.9381,123.8041,123.8376,9800.0
2015-02-23 10:15:00,147.81,147.88,147.72,147.85,21200.0,123.8292,123.8878,123.7538,123.8627,21200.0
2015-02-23 10:20:00,147.87,147.95,147.83,147.94,20500.0,123.8795,123.9465,123.8459,123.9381,20500.0
2015-02-23 10:25:00,147.95,147.96,147.81,147.84,8800.0,123.9465,123.9549,123.8292,123.8543,8800.0
2015-02-23 10:30:00,147.82,147.86,147.73,147.73,7200.0,123.8376,123.8711,123.7622,123.7622,7200.0
2015-02-23 10:35:00,147.75,147.78,147.6,147.6,10000.0,123.7789,123.8041,123.6533,123.6533,10000.0
2015-02-23 10:40:00,147.6,147.78,147.55,147.78,9600.0,123.6533,123.8041,123.6114,123.8041,9600.0
2015-02-23 10:45:00,147.78,147.79,147.63,147.69,9700.0,123.8041,123.8124,123.6784,123.7287,9700.0
2015-02-23 10:50:00,147.68,147.68,147.52,147.53,11600.0,123.7203,123.7203,123.5862,123.5946,11600.0
2015-02-23 10:55:00,147.53,147.67,147.53,147.64,13700.0,123.5946,123.7119,123.5946,123.6868,13700.0
2015-02-23 11:00:00,147.64,147.73,147.56,147.58,13200.0,123.6868,123.7622,123.6198,123.6365,13200.0
2015-02-23 11:05:00,147.59,147.68,147.57,147.58,24100.0,123.6449,123.7203,123.6281,123.6365,24100.0
2015-02-23 11:10:00,147.58,147.61,147.45,147.48,9800.0,123.6365,123.6616,123.5276,123.5527,9800.0
2015-02-23 11:15:00,147.5,147.61,147.48,147.48,7800.0,123.5695,123.6616,123.5527,123.5527,7800.0
2015-02-23 11:20:00,147.49,147.51,147.41,147.48,7400.0,123.5611,123.5779,123.4941,123.5527,7400.0
2015-02-23 11:25:00,147.47,147.48,147.38,147.42,11600.0,123.5444,123.5527,123.469,123.5025,11600.0
2015-02-23 11:30:00,147.41,147.48,147.4,147.46,4300.0,123.4941,123.5527,123.4857,123.536,4300.0
2015-02-23 11:35:00,147.46,147.5,147.4,147.47,9000.0,123.536,123.5695,123.4857,123.5444,9000.0
2015-02-23 11:40:00,147.47,147.55,147.41,147.55,9300.0,123.5444,123.6114,123.4941,123.6114,9300.0
2015-02-23 11:45:00,147.56,147.58,147.5,147.54,7600.0,123.6198,123.6365,123.5695,123.603,7600.0
2015-02-23 11:50:00,147.54,147.56,147.43,147.49,5900.0,123.603,123.6198,123.5108,123.5611,5900.0
2015-02-23 11:55:00,147.48,147.55,147.4,147.54,7200.0,123.5527,123.6114,123.4857,123.603,7200.0
2015-02-23 12:00:00,147.53,147.53,147.35,147.4,7700.0,123.5946,123.5946,123.4438,123.4857,7700.0
2015-02-23 12:05:00,147.43,147.48,147.27,147.28,9000.0,123.5108,123.5527,123.3768,123.3852,9000.0
2015-02-23 12:10:00,147.32,147.39,147.29,147.39,4400.0,123.4187,123.4773,123.3936,123.4773,4400.0
2015-02-23 12:15:00,147.4,147.45,147.38,147.44,6300.0,123.4857,123.5276,123.469,123.5192,6300.0
2015-02-23 12:20:00,147.45,147.45,147.26,147.26,4300.0,123.5276,123.5276,123.3684,123.3684,4300.0
2015-02-23 12:25:00,147.27,147.38,147.24,147.34,5700.0,123.3768,123.469,123.3517,123.4354,5700.0
2015-02-23 12:30:00,147.29,147.3,147.26,147.3,10300.0,123.3936,123.4019,123.3684,123.4019,10300.0
2015-02-23 12:35:00,147.3,147.31,147.13,147.18,11800.0,123.4019,123.4103,123.2595,123.3014,11800.0
2015-02-23 12:40:00,147.18,147.25,147.14,147.19,3600.0,123.3014,123.36,123.2679,123.3098,3600.0
2015-02-23 12:45:00,147.16,147.24,147.13,147.21,5100.0,123.2846,123.3517,123.2595,123.3265,5100.0
2015-02-23 12:50:00,147.19,147.24,147.13,147.22,7600.0,123.3098,123.3517,123.2595,123.3349,7600.0
2015-02-23 12:55:00,147.19,147.19,147.1,147.13,2300.0,123.3098,123.3098,123.2344,123.2595,2300.0
2015-02-23 13:00:00,147.13,147.19,147.11,147.17,6700.0,123.2595,123.3098,123.2428,123.293,6700.0
2015-02-23 13:05:00,147.16,147.16,147.1,147.13,2700.0,123.2846,123.2846,123.2344,123.2595,2700.0
2015-02-23 13:10:00,147.15,147.31,147.1,147.31,5200.0,123.2763,123.4103,123.2344,123.4103,5200.0
2015-02-23 13:15:00,147.32,147.36,147.2,147.31,7400.0,123.4187,123.4522,123.3182,123.4103,7400.0
2015-02-23 13:20:00,147.32,147.33,147.25,147.26,5800.0,123.4187,123.4271,123.36,123.3684,5800.0
2015-02-23 13:25:00,147.26,147.39,147.25,147.26,14900.0,123.3684,123.4773,123.36,123.3684,14900.0
2015-02-23 13:30:00,147.27,147.32,147.2,147.21,10000.0,123.3768,123.4187,123.3182,123.3265,10000.0
2015-02-23 13:35:00,147.2,147.2,147.14,147.15,5200.0,123.3182,123.3182,123.2679,123.2763,5200.0
2015-02-23 13:40:00,147.16,147.23,147.03,147.23,18100.0,123.2846,123.3433,123.1757,123.3433,18100.0
2015-02-23 13:45:00,147.19,147.19,147.11,147.19,6100.0,123.3098,123.3098,123.2428,123.3098,6100.0
2015-02-23 13:50:00,147.19,147.29,147.11,147.29,8000.0,123.3098,123.3936,123.2428,123.3936,8000.0
2015-02-23 13:55:00,147.26,147.27,147.18,147.26,14000.0,123.3684,123.3768,123.3014,123.3684,14000.0
2015-02-23 14:00:00,147.27,147.32,147.19,147.27,10300.0,123.3768,123.4187,123.3098,123.3768,10300.0
2015-02-23 14:05:00,147.26,147.42,147.25,147.41,8700.0,123.3684,123.5025,123.36,123.4941,8700.0
2015-02-23 14:10:00,147.4,147.41,147.33,147.34,9100.0,123.4857,123.4941,123.4271,123.4354,9100.0
2015-02-23 14:15:00,147.35,147.48,147.34,147.37,6400.0,123.4438,123.5527,123.4354,123.4606,6400.0
2015-02-23 14:20:00,147.37,147.46,147.33,147.44,6900.0,123.4606,123.536,123.4271,123.5192,6900.0
2015-02-23 14:25:00,147.43,147.57,147.42,147.55,19600.0,123.5108,123.6281,123.5025,123.6114,19600.0
2015-02-23 14:30:00,147.55,147.7,147.54,147.63,23700.0,123.6114,123.737,123.603,123.6784,23700.0
2015-02-23 14:35:00,147.64,147.73,147.6,147.69,27800.0,123.6868,123.7622,123.6533,123.7287,27800.0
2015-02-23 14:40:00,147.68,147.81,147.55,147.81,38500.0,123.7203,123.8292,123.6114,123.8292,38500.0
2015-02-23 14:45:00,147.8,147.9,147.74,147.83,39400.0,123.8208,123.9046,123.7705,123.8459,39400.0
2015-02-23 14:50:00,147.84,147.99,147.82,147.95,23600.0,123.8543,123.98,123.8376,123.9465,23600.0
2015-02-23 14:55:00,147.92,147.98,147.88,147.95,18200.0,123.9213,123.9716,123.8878,123.9465,18200.0
2015-02-23 15:00:00,147.92,147.92,147.82,147.91,50500.0,123.9213,123.9213,123.8376,123.913,50500.0
2015-02-23 15:05:00,147.92,147.93,147.82,147.84,26900.0,123.9213,123.9297,123.8376,123.8543,26900.0
2015-02-23 15:10:00,147.84,147.87,147.79,147.82,12600.0,123.8543,123.8795,123.8124,123.8376,12600.0
2015-02-23 15:15:00,147.82,147.91,147.78,147.81,19400.0,123.8376,123.913,123.8041,123.8292,19400.0
2015-02-23 15:20:00,147.85,147.93,147.84,147.88,18600.0,123.8627,123.9297,123.8543,123.8878,18600.0
2015-02-23 15:25:00,147.87,147.92,147.85,147.89,14400.0,123.8795,123.9213,123.8627,123.8962,14400.0
2015-02-23 15:30:00,147.88,148.03,147.87,147.93,33000.0,123.8878,124.0135,123.8795,123.9297,33000.0
2015-02-23 15:35:00,147.93,147.98,147.92,147.93,14200.0,123.9297,123.9716,123.9213,123.9297,14200.0
2015-02-23 15:40:00,147.94,148.2,147.93,148.2,54300.0,123.9381,124.1559,123.9297,124.1559,54300.0
2015-02-23 15:45:00,148.2,148.26,148.16,148.25,29500.0,124.1559,124.2062,124.1224,124.1978,29500.0
2015-02-23 15:50:00,148.24,148.28,148.22,148.25,28300.0,124.1894,124.2229,124.1727,124.1978,28300.0
2015-02-23 15:55:00,148.24,148.46,148.23,148.38,62700.0,124.1894,124.3737,124.1811,124.3067,62700.0
2015-02-24 09:30:00,149.38,149.4,148.86,148.99,78500.0,125.1445,125.1612,124.7088,124.8177,78500.0
2015-02-24 09:35:00,148.94,149.01,148.28,148.28,60800.0,124.7759,124.8345,124.2229,124.2229,60800.0
2015-02-24 09:40:00,148.27,148.36,148.17,148.3,15300.0,124.2146,124.29,124.1308,124.2397,15300.0
2015-02-24 09:45:00,148.26,148.65,148.23,148.53,17100.0,124.2062,124.5329,124.1811,124.4324,17100.0
2015-02-24 09:50:00,148.53,148.81,148.51,148.78,15200.0,124.4324,124.667,124.4156,124.6418,15200.0
2015-02-24 09:55:00,148.76,148.78,148.23,148.5,12800.0,124.6251,124.6418,124.1811,124.4072,12800.0
2015-02-24 10:00:00,148.5,148.5,148.05,148.36,18000.0,124.4072,124.4072,124.0303,124.29,18000.0
2015-02-24 10:05:00,148.28,148.39,148.0,148.36,17800.0,124.2229,124.3151,123.9884,124.29,17800.0
2015-02-24 10:10:00,148.34,148.34,148.14,148.14,13400.0,124.2732,124.2732,124.1057,124.1057,13400.0
2015-02-24 10:15:00,148.12,148.19,148.08,148.13,10300.0,124.0889,124.1475,124.0554,124.0973,10300.0
2015-02-24 10:20:00,148.11,148.39,148.0,148.27,19000.0,124.0805,124.3151,123.9884,124.2146,19000.0
2015-02-24 10:25:00,148.34,148.63,148.34,148.6,26700.0,124.2732,124.5162,124.2732,124.491,26700.0
2015-02-24 10:30:00,148.65,148.75,148.54,148.73,26700.0,124.5329,124.6167,124.4408,124.5999,26700.0
2015-02-24 10:35:00,148.68,148.74,148.63,148.65,24100.0,124.558,124.6083,124.5162,124.5329,24100.0
2015-02-24 10:40:00,148.65,148.75,148.5,148.5,34000.0,124.5329,124.6167,124.4072,124.4072,34000.0
2015-02-24 10:45:00,148.48,148.49,148.3,148.46,25500.0,124.3905,124.3989,124.2397,124.3737,25500.0
2015-02-24 10:50:00,148.47,148.64,148.46,148.61,33300.0,124.3821,124.5245,124.3737,124.4994,33300.0
2015-02-24 10:55:00,148.6,148.66,148.53,148.64,25900.0,124.491,124.5413,124.4324,124.5245,25900.0
2015-02-24 11:00:00,148.65,148.82,148.61,148.65,23100.0,124.5329,124.6753,124.4994,124.5329,23100.0
2015-02-24 11:05:00,148.67,148.79,148.64,148.66,20100.0,124.5497,124.6502,124.5245,124.5413,20100.0
2015-02-24 11:10:00,148.65,148.79,148.65,148.68,15000.0,124.5329,124.6502,124.5329,124.558,15000.0
2015-02-24 11:15:00,148.71,148.73,148.62,148.7,17100.0,124.5832,124.5999,124.5078,124.5748,17100.0
2015-02-24 11:20:00,148.69,148.76,148.64,148.75,13500.0,124.5664,124.6251,124.5245,124.6167,13500.0
2015-02-24 11:25:00,148.73,148.9,148.68,148.75,28300.0,124.5999,124.7424,124.558,124.6167,28300.0
2015-02-24 11:30:00,148.76,148.79,148.63,148.66,22900.0,124.6251,124.6502,124.5162,124.5413,22900.0
2015-02-24 11:35:00,148.65,148.79,148.65,148.72,16500.0,124.5329,124.6502,124.5329,124.5916,16500.0
2015-02-24 11:40:00,148.69,148.76,148.63,148.67,9500.0,124.5664,124.6251,124.5162,124.5497,9500.0
2015-02-24 11:45:00,148.68,148.73,148.6,148.7,16100.0,124.558,124.5999,124.491,124.5748,16100.0
2015-02-24 11:50:00,148.7,148.71,148.53,148.56,11200.0,124.5748,124.5832,124.4324,124.4575,11200.0
2015-02-24 11:55:00,148.57,148.63,148.42,148.47,21500.0,124.4659,124.5162,124.3402,124.3821,21500.0
2015-02-24 12:00:00,148.46,148.63,148.45,148.63,11600.0,124.3737,124.5162,124.3654,124.5162,11600.0
2015-02-24 12:05:00,148.66,148.77,148.62,148.74,13000.0,124.5413,124.6334,124.5078,124.6083,13000.0
2015-02-24 12:10:00,148.75,148.76,148.67,148.73,11700.0,124.6167,124.6251,124.5497,124.5999,11700.0
2015-02-24 12:15:00,148.72,148.8,148.69,148.74,13900.0,124.5916,124.6586,124.5664,124.6083,13900.0
2015-02-24 12:20:00,148.74,148.78,148.68,148.76,7400.0,124.6083,124.6418,124.558,124.6251,7400.0
2015-02-24 12:25:00,148.76,148.87,148.76,148.81,7300.0,124.6251,124.7172,124.6251,124.667,7300.0
2015-02-24 12:30:00,148.78,148.82,148.52,148.67,17000.0,124.6418,124.6753,124.424,124.5497,17000.0
2015-02-24 12:35:00,148.65,148.66,148.56,148.64,10300.0,124.5329,124.5413,124.4575,124.5245,10300.0
2015-02-24 12:40:00,148.63,148.67,148.57,148.6,12700.0,124.5162,124.5497,124.4659,124.491,12700.0
2015-02-24 12:45:00,148.65,148.73,148.63,148.73,7600.0,124.5329,124.5999,124.5162,124.5999,7600.0
2015-02-24 12:50:00,148.74,148.78,148.65,148.68,9900.0,124.6083,124.6418,124.5329,124.558,9900.0
2015-02-24 12:55:00,148.68,148.81,148.64,148.64,11500.0,124.558,124.667,124.5245,124.5245,11500.0
2015-02-24 13:00:00,148.67,148.69,148.32,148.33,26400.0,124.5497,124.5664,124.2564,124.2648,26400.0
2015-02-24 13:05:00,148.34,148.37,148.28,148.3,10400.0,124.2732,124.2983,124.2229,124.2397,10400.0
2015-02-24 13:10:00,148.31,148.43,148.31,148.38,5600.0,124.2481,124.3486,124.2481,124.3067,5600.0
2015-02-24 13:15:00,148.38,148.54,148.38,148.46,8800.0,124.3067,124.4408,124.3067,124.3737,8800.0
2015-02-24 13:20:00,148.49,148.58,148.45,148.58,7000.0,124.3989,124.4743,124.3654,124.4743,7000.0
2015-02-24 13:25:00,148.59,148.63,148.55,148.58,12400.0,124.4826,124.5162,124.4491,124.4743,12400.0
2015-02-24 13:30:00,148.59,148.62,148.47,148.47,13600.0,124.4826,124.5078,124.3821,124.3821,13600.0
2015-02-24 13:35:00,148.49,148.6,148.45,148.56,11300.0,124.3989,124.491,124.3654,124.4575,11300.0
2015-02-24 13:40:00,148.59,148.59,148.49,148.53,8700.0,124.4826,124.4826,124.3989,124.4324,8700.0
2015-02-24 13:45:00,148.55,148.59,148.36,148.36,11500.0,124.4491,124.4826,124.29,124.29,11500.0
2015-02-24 13:50:00,148.38,148.39,148.25,148.27,8600.0,124.3067,124.3151,124.1978,124.2146,8600.0
2015-02-24 13:55:00,148.25,148.49,148.25,148.49,9500.0,124.1978,124.3989,124.1978,124.3989,9500.0
2015-02-24 14:00:00,148.45,148.48,148.3,148.31,5500.0,124.3654,124.3905,124.2397,124.2481,5500.0
2015-02-24 14:05:00,148.31,148.46,148.3,148.43,14400.0,124.2481,124.3737,124.2397,124.3486,14400.0
2015-02-24 14:10:00,148.44,148.45,148.37,148.4,11500.0,124.357,124.3654,124.2983,124.3235,11500.0
2015-02-24 14:15:00,148.43,148.46,148.2,148.2,13000.0,124.3486,124.3737,124.1559,124.1559,13000.0
2015-02-24 14:20:00,148.2,148.22,148.1,148.1,10000.0,124.1559,124.1727,124.0721,124.0721,10000.0
2015-02-24 14:25:00,148.09,148.14,148.03,148.08,12700.0,124.0638,124.1057,124.0135,124.0554,12700.0
2015-02-24 14:30:00,148.09,148.13,148.03,148.05,8100.0,124.0638,124.0973,124.0135,124.0303,8100.0
2015-02-24 14:35:00,148.06,148.18,148.05,148.18,10200.0,124.0386,124.1392,124.0303,124.1392,10200.0
2015-02-24 14:40:00,148.19,148.23,148.17,148.21,10500.0,124.1475,124.1811,124.1308,124.1643,10500.0
2015-02-24 14:45:00,148.24,148.3,148.23,148.24,4800.0,124.1894,124.2397,124.1811,124.1894,4800.0
2015-02-24 14:50:00,148.23,148.35,148.23,148.35,12000.0,124.1811,124.2816,124.1811,124.2816,12000.0
2015-02-24 14:55:00,148.35,148.4,148.28,148.38,14700.0,124.2816,124.3235,124.2229,124.3067,14700.0
2015-02-24 15:00:00,148.39,148.42,148.33,148.35,14800.0,124.3151,124.3402,124.2648,124.2816,14800.0
2015-02-24 15:05:00,148.33,148.43,148.29,148.43,13000.0,124.2648,124.3486,124.2313,124.3486,13000.0
2015-02-24 15:10:00,148.41,148.43,148.26,148.26,21800.0,124.3318,124.3486,124.2062,124.2062,21800.0
2015-02-24 15:15:00,148.26,148.3,148.17,148.22,14300.0,124.2062,124.2397,124.1308,124.1727,14300.0
2015-02-24 15:20:00,148.23,148.28,148.2,148.22,15300.0,124.1811,124.2229,124.1559,124.1727,15300.0
2015-02-24 15:25:00,148.23,148.31,148.21,148.26,16900.0,124.1811,124.2481,124.1643,124.2062,16900.0
2015-02-24 15:30:00,148.28,148.28,148.11,148.13,27000.0,124.2229,124.2229,124.0805,124.0973,27000.0
2015-02-24 15:35:00,148.12,148.12,148.02,148.12,23100.0,124.0889,124.0889,124.0051,124.0889,23100.0
2015-02-24 15:40:00,148.14,148.29,148.13,148.14,18000.0,124.1057,124.2313,124.0973,124.1057,18000.0
2015-02-24 15:45:00,148.13,148.15,148.04,148.06,27400.0,124.0973,124.114,124.0219,124.0386,27400.0
2015-02-24 15:50:00,148.06,148.17,148.03,148.15,36000.0,124.0386,124.1308,124.0135,124.114,36000.0
2015-02-24 15:55:00,148.16,148.31,148.14,148.2,46100.0,124.1224,124.2481,124.1057,124.1559,46100.0
2015-02-25 09:30:00,147.76,148.6,147.7,148.27,56500.0,123.7873,124.491,123.737,124.2146,56500.0
2015-02-25 09:35:00,148.25,148.25,147.79,147.83,37000.0,124.1978,124.1978,123.8124,123.8459,37000.0
2015-02-25 09:40:00,147.63,147.79,147.5,147.71,11500.0,123.6784,123.8124,123.5695,123.7454,11500.0
2015-02-25 09:45:00,147.68,147.69,147.54,147.58,13700.0,123.7203,123.7287,123.603,123.6365,13700.0
2015-02-25 09:50:00,147.55,147.67,147.51,147.65,9700.0,123.6114,123.7119,123.5779,123.6952,9700.0
2015-02-25 09:55:00,147.58,147.8,147.51,147.8,17100.0,123.6365,123.8208,123.5779,123.8208,17100.0
2015-02-25 10:00:00,147.8,147.82,147.63,147.63,29700.0,123.8208,123.8376,123.6784,123.6784,29700.0
2015-02-25 10:05:00,147.65,147.7,147.58,147.62,15700.0,123.6952,123.737,123.6365,123.67,15700.0
2015-02-25 10:10:00,147.61,147.62,147.28,147.37,19500.0,123.6616,123.67,123.3852,123.4606,19500.0
2015-02-25 10:15:00,147.34,147.37,147.19,147.28,10600.0,123.4354,123.4606,123.3098,123.3852,10600.0
2015-02-25 10:20:00,147.26,147.57,147.25,147.45,20400.0,123.3684,123.6281,123.36,123.5276,20400.0
2015-02-25 10:25:00,147.49,147.56,147.39,147.42,14300.0,123.5611,123.6198,123.4773,123.5025,14300.0
2015-02-25 10:30:00,147.38,147.61,147.38,147.4,5200.0,123.469,123.6616,123.469,123.4857,5200.0
2015-02-25 10:35:00,147.41,147.42,147.32,147.39,7700.0,123.4941,123.5025,123.4187,123.4773,7700.0
2015-02-25 10:40:00,147.41,147.51,147.35,147.4,13500.0,123.4941,123.5779,123.4438,123.4857,13500.0
2015-02-25 10:45:00,147.4,147.51,147.39,147.46,9600.0,123.4857,123.5779,123.4773,123.536,9600.0
2015-02-25 10:50:00,147.45,147.5,147.36,147.5,11200.0,123.5276,123.5695,123.4522,123.5695,11200.0
2015-02-25 10:55:00,147.48,147.5,147.4,147.44,19000.0,123.5527,123.5695,123.4857,123.5192,19000.0
2015-02-25 11:00:00,147.42,147.51,147.36,147.45,12700.0,123.5025,123.5779,123.4522,123.5276,12700.0
2015-02-25 11:05:00,147.46,147.52,147.36,147.37,10100.0,123.536,123.5862,123.4522,123.4606,10100.0
2015-02-25 11:10:00,147.37,147.6,147.37,147.49,9700.0,123.4606,123.6533,123.4606,123.5611,9700.0
2015-02-25 11:15:00,147.47,147.58,147.46,147.56,13600.0,123.5444,123.6365,123.536,123.6198,13600.0
2015-02-25 11:20:00,147.58,147.66,147.51,147.51,12700.0,123.6365,123.7035,123.5779,123.5779,12700.0
2015-02-25 11:25:00,147.54,147.66,147.54,147.62,11300.0,123.603,123.7035,123.603,123.67,11300.0
2015-02-25 11:30:00,147.63,147.71,147.56,147.58,5700.0,123.6784,123.7454,123.6198,123.6365,5700.0
2015-02-25 11:35:00,147.56,147.6,147.52,147.56,6800.0,123.6198,123.6533,123.5862,123.6198,6800.0
2015-02-25 11:40:00,147.59,147.64,147.52,147.64,6400.0,123.6449,123.6868,123.5862,123.6868,6400.0
2015-02-25 11:45:00,147.66,147.73,147.61,147.73,5600.0,123.7035,123.7622,123.6616,123.7622,5600.0
2015-02-25 11:50:00,147.71,147.75,147.69,147.7,3700.0,123.7454,123.7789,123.7287,123.737,3700.0
2015-02-25 11:55:00,147.67,147.69,147.54,147.62,8200.0,123.7119,123.7287,123.603,123.67,8200.0
2015-02-25 12:00:00,147.63,147.73,147.62,147.73,10300.0,123.6784,123.7622,123.67,123.7622,10300.0
2015-02-25 12:05:00,147.72,147.79,147.63,147.63,14300.0,123.7538,123.8124,123.6784,123.6784,14300.0
2015-02-25 12:10:00,147.65,147.84,147.65,147.84,6700.0,123.6952,123.8543,123.6952,123.8543,6700.0
2015-02-25 12:15:00,147.83,147.85,147.75,147.76,6700.0,123.8459,123.8627,123.7789,123.7873,6700.0
2015-02-25 12:20:00,147.75,147.87,147.67,147.81,8800.0,123.7789,123.8795,123.7119,123.8292,8800.0
2015-02-25 12:25:00,147.82,147.86,147.71,147.75,6900.0,123.8376,123.8711,123.7454,123.7789,6900.0
2015-02-25 12:30:00,147.73,147.75,147.61,147.68,14200.0,123.7622,123.7789,123.6616,123.7203,14200.0
2015-02-25 12:35:00,147.71,147.79,147.66,147.71,48700.0,123.7454,123.8124,123.7035,123.7454,48700.0
2015-02-25 12:40:00,147.71,147.79,147.7,147.76,8000.0,123.7454,123.8124,123.737,123.7873,8000.0
2015-02-25 12:45:00,147.79,147.82,147.7,147.7,6100.0,123.8124,123.8376,123.737,123.737,6100.0
2015-02-25 12:50:00,147.7,147.79,147.7,147.79,7500.0,123.737,123.8124,123.737,123.8124,7500.0
2015-02-25 12:55:00,147.78,147.79,147.66,147.67,7500.0,123.8041,123.8124,123.7035,123.7119,7500.0
2015-02-25 13:00:00,147.7,147.96,147.68,147.94,12100.0,123.737,123.9549,123.7203,123.9381,12100.0
2015-02-25 13:05:00,147.91,148.03,147.78,147.85,15600.0,123.913,124.0135,123.8041,123.8627,15600.0
2015-02-25 13:10:00,147.83,147.94,147.75,147.85,9300.0,123.8459,123.9381,123.7789,123.8627,9300.0
2015-02-25 13:15:00,147.88,147.92,147.82,147.84,6000.0,123.8878,123.9213,123.8376,123.8543,6000.0
2015-02-25 13:20:00,147.82,148.02,147.81,148.02,11600.0,123.8376,124.0051,123.8292,124.0051,11600.0
2015-02-25 13:25:00,148.03,148.08,147.88,147.88,9100.0,124.0135,124.0554,123.8878,123.8878,9100.0
2015-02-25 13:30:00,147.88,147.99,147.87,147.96,7700.0,123.8878,123.98,123.8795,123.9549,7700.0
2015-02-25 13:35:00,147.94,148.02,147.9,147.98,6800.0,123.9381,124.0051,123.9046,123.9716,6800.0
2015-02-25 13:40:00,148.0,148.01,147.88,147.97,14200.0,123.9884,123.9967,123.8878,123.9632,14200.0
2015-02-25 13:45:00,147.98,147.98,147.81,147.85,9800.0,123.9716,123.9716,123.8292,123.8627,9800.0
2015-02-25 13:50:00,147.85,147.89,147.72,147.89,10100.0,123.8627,123.8962,123.7538,123.8962,10100.0
2015-02-25 13:55:00,147.87,147.88,147.75,147.76,8400.0,123.8795,123.8878,123.7789,123.7873,8400.0
2015-02-25 14:00:00,147.79,147.87,147.7,147.74,11900.0,123.8124,123.8795,123.737,123.7705,11900.0
2015-02-25 14:05:00,147.72,147.72,147.64,147.7,11300.0,123.7538,123.7538,123.6868,123.737,11300.0
2015-02-25 14:10:00,147.67,147.67,147.57,147.57,9200.0,123.7119,123.7119,123.6281,123.6281,9200.0
2015-02-25 14:15:00,147.57,147.6,147.54,147.59,14000.0,123.6281,123.6533,123.603,123.6449,14000.0
2015-02-25 14:20:00,147.6,147.6,147.46,147.51,13900.0,123.6533,123.6533,123.536,123.5779,13900.0
2015-02-25 14:25:00,147.52,147.58,147.47,147.49,13600.0,123.5862,123.6365,123.5444,123.5611,13600.0
2015-02-25 14:30:00,147.49,147.52,147.43,147.48,9500.0,123.5611,123.5862,123.5108,123.5527,9500.0
2015-02-25 14:35:00,147.46,147.57,147.41,147.52,20500.0,123.536,123.6281,123.4941,123.5862,20500.0
2015-02-25 14:40:00,147.48,147.57,147.41,147.49,15200.0,123.5527,123.6281,123.4941,123.5611,15200.0
2015-02-25 14:45:00,147.47,147.62,147.42,147.48,12700.0,123.5444,123.67,123.5025,123.5527,12700.0
2015-02-25 14:50:00,147.47,147.54,147.37,147.53,11300.0,123.5444,123.603,123.4606,123.5946,11300.0
2015-02-25 14:55:00,147.52,147.67,147.5,147.64,13600.0,123.5862,123.7119,123.5695,123.6868,13600.0
2015-02-25 15:00:00,147.65,147.66,147.38,147.38,9600.0,123.6952,123.7035,123.469,123.469,9600.0
2015-02-25 15:05:00,147.37,147.42,147.31,147.33,9600.0,123.4606,123.5025,123.4103,123.4271,9600.0
2015-02-25 15:10:00,147.32,147.39,147.31,147.34,13500.0,123.4187,123.4773,123.4103,123.4354,13500.0
2015-02-25 15:15:00,147.35,147.41,147.3,147.4,19200.0,123.4438,123.4941,123.4019,123.4857,19200.0
2015-02-25 15:20:00,147.41,147.43,147.38,147.4,17200.0,123.4941,123.5108,123.469,123.4857,17200.0
2015-02-25 15:25:00,147.4,147.47,147.36,147.44,16600.0,123.4857,123.5444,123.4522,123.5192,16600.0
2015-02-25 15:30:00,147.42,147.6,147.42,147.53,17300.0,123.5025,123.6533,123.5025,123.5946,17300.0
2015-02-25 15:35:00,147.51,147.52,147.44,147.44,18400.0,123.5779,123.5862,123.5192,123.5192,18400.0
2015-02-25 15:40:00,147.44,147.46,147.35,147.36,31800.0,123.5192,123.536,123.4438,123.4522,31800.0
2015-02-25 15:45:00,147.38,147.42,147.32,147.38,27600.0,123.469,123.5025,123.4187,123.469,27600.0
2015-02-25 15:50:00,147.38,147.53,147.38,147.52,59400.0,123.469,123.5946,123.469,123.5862,59400.0
2015-02-25 15:55:00,147.52,147.55,147.38,147.47,75900.0,123.5862,123.6114,123.469,123.5444,75900.0
2015-02-26 09:30:00,147.07,147.37,146.69,146.83,67800.0,123.2093,123.4606,122.8909,123.0082,67800.0
2015-02-26 09:35:00,147.0,147.61,146.95,147.3,13900.0,123.1506,123.6616,123.1087,123.4019,13900.0
2015-02-26 09:40:00,147.43,147.51,146.9,147.0,9500.0,123.5108,123.5779,123.0668,123.1506,9500.0
2015-02-26 09:45:00,146.97,147.0,146.77,146.95,13600.0,123.1255,123.1506,122.9579,123.1087,13600.0
2015-02-26 09:50:00,146.99,147.24,146.91,146.91,12500.0,123.1422,123.3517,123.0752,123.0752,12500.0
2015-02-26 09:55:00,146.88,146.95,146.69,146.74,14600.0,123.0501,123.1087,122.8909,122.9328,14600.0
2015-02-26 10:00:00,146.64,147.01,146.62,146.92,23100.0,122.849,123.159,122.8323,123.0836,23100.0
2015-02-26 10:05:00,146.9,146.9,146.76,146.84,19500.0,123.0668,123.0668,122.9495,123.0166,19500.0
2015-02-26 10:10:00,146.84,147.0,146.78,146.82,23100.0,123.0166,123.1506,122.9663,122.9998,23100.0
2015-02-26 10:15:00,146.82,147.03,146.81,147.0,24500.0,122.9998,123.1757,122.9914,123.1506,24500.0
2015-02-26 10:20:00,147.02,147.02,146.86,146.86,29700.0,123.1674,123.1674,123.0333,123.0333,29700.0
2015-02-26 10:25:00,146.86,146.97,146.77,146.95,11800.0,123.0333,123.1255,122.9579,123.1087,11800.0
2015-02-26 10:30:00,146.97,146.97,146.77,146.83,19700.0,123.1255,123.1255,122.9579,123.0082,19700.0
2015-02-26 10:35:00,146.83,146.86,146.77,146.81,26700.0,123.0082,123.0333,122.9579,122.9914,26700.0
2015-02-26 10:40:00,146.82,146.84,146.69,146.72,26600.0,122.9998,123.0166,122.8909,122.916,26600.0
2015-02-26 10:45:00,146.72,146.83,146.71,146.77,19800.0,122.916,123.0082,122.9077,122.9579,19800.0
2015-02-26 10:50:00,146.79,146.84,146.63,146.67,32400.0,122.9747,123.0166,122.8406,122.8741,32400.0
2015-02-26 10:55:00,146.68,146.81,146.63,146.78,20600.0,122.8825,122.9914,122.8406,122.9663,20600.0
2015-02-26 11:00:00,146.79,146.9,146.78,146.87,9800.0,122.9747,123.0668,122.9663,123.0417,9800.0
2015-02-26 11:05:00,146.86,146.86,146.73,146.77,15600.0,123.0333,123.0333,122.9244,122.9579,15600.0
2015-02-26 11:10:00,146.78,146.83,146.7,146.8,24300.0,122.9663,123.0082,122.8993,122.9831,24300.0
2015-02-26 11:15:00,146.8,146.84,146.77,146.78,13800.0,122.9831,123.0166,122.9579,122.9663,13800.0
2015-02-26 11:20:00,146.78,146.9,146.75,146.77,10300.0,122.9663,123.0668,122.9412,122.9579,10300.0
2015-02-26 11:25:00,146.78,146.89,146.75,146.76,8300.0,122.9663,123.0585,122.9412,122.9495,8300.0
2015-02-26 11:30:00,146.76,146.77,146.7,146.73,12800.0,122.9495,122.9579,122.8993,122.9244,12800.0
2015-02-26 11:35:00,146.7,146.71,146.61,146.61,11400.0,122.8993,122.9077,122.8239,122.8239,11400.0
2015-02-26 11:40:00,146.61,146.61,146.5,146.5,19700.0,122.8239,122.8239,122.7317,122.7317,19700.0
2015-02-26 11:45:00,146.54,146.54,146.38,146.48,37100.0,122.7652,122.7652,122.6312,122.715,37100.0
2015-02-26 11:50:00,146.49,146.5,146.4,146.47,14900.0,122.7234,122.7317,122.648,122.7066,14900.0
2015-02-26 11:55:00,146.48,146.51,146.44,146.46,17400.0,122.715,122.7401,122.6815,122.6982,17400.0
2015-02-26 12:00:00,146.45,146.51,146.43,146.49,12100.0,122.6898,122.7401,122.6731,122.7234,12100.0
2015-02-26 12:05:00,146.5,146.51,146.43,146.49,4400.0,122.7317,122.7401,122.6731,122.7234,4400.0
2015-02-26 12:10:00,146.49,146.52,146.41,146.41,12600.0,122.7234,122.7485,122.6563,122.6563,12600.0
2015-02-26 12:15:00,146.4,146.54,146.38,146.42,22000.0,122.648,122.7652,122.6312,122.6647,22000.0
2015-02-26 12:20:00,146.39,146.55,146.39,146.52,10300.0,122.6396,122.7736,122.6396,122.7485,10300.0
2015-02-26 12:25:00,146.5,146.5,146.36,146.46,10000.0,122.7317,122.7317,122.6144,122.6982,10000.0
2015-02-26 12:30:00,146.44,146.53,146.42,146.5,6900.0,122.6815,122.7569,122.6647,122.7317,6900.0
2015-02-26 12:35:00,146.52,146.54,146.47,146.52,10900.0,122.7485,122.7652,122.7066,122.7485,10900.0
2015-02-26 12:40:00,146.55,146.6,146.51,146.53,9100.0,122.7736,122.8155,122.7401,122.7569,9100.0
2015-02-26 12:45:00,146.5,146.52,146.48,146.49,14800.0,122.7317,122.7485,122.715,122.7234,14800.0
2015-02-26 12:50:00,146.5,146.51,146.48,146.5,7900.0,122.7317,122.7401,122.715,122.7317,7900.0
2015-02-26 12:55:00,146.5,146.52,146.43,146.51,17100.0,122.7317,122.7485,122.6731,122.7401,17100.0
2015-02-26 13:00:00,146.5,146.52,146.45,146.5,12700.0,122.7317,122.7485,122.6898,122.7317,12700.0
2015-02-26 13:05:00,146.5,146.51,146.47,146.5,11600.0,122.7317,122.7401,122.7066,122.7317,11600.0
2015-02-26 13:10:00,146.49,146.51,146.43,146.43,12800.0,122.7234,122.7401,122.6731,122.6731,12800.0
2015-02-26 13:15:00,146.45,146.51,146.42,146.48,6500.0,122.6898,122.7401,122.6647,122.715,6500.0
2015-02-26 13:20:00,146.47,146.47,146.32,146.37,13700.0,122.7066,122.7066,122.5809,122.6228,13700.0
2015-02-26 13:25:00,146.41,146.58,146.39,146.54,4100.0,122.6563,122.7987,122.6396,122.7652,4100.0
2015-02-26 13:30:00,146.49,146.62,146.47,146.62,6500.0,122.7234,122.8323,122.7066,122.8323,6500.0
2015-02-26 13:35:00,146.6,146.78,146.56,146.78,7000.0,122.8155,122.9663,122.782,122.9663,7000.0
2015-02-26 13:40:00,146.76,146.8,146.68,146.71,10000.0,122.9495,122.9831,122.8825,122.9077,10000.0
2015-02-26 13:45:00,146.7,146.86,146.68,146.86,8000.0,122.8993,123.0333,122.8825,123.0333,8000.0
2015-02-26 13:50:00,146.86,146.94,146.83,146.84,11900.0,123.0333,123.1003,123.0082,123.0166,11900.0
2015-02-26 13:55:00,146.83,146.9,146.81,146.81,8400.0,123.0082,123.0668,122.9914,122.9914,8400.0
2015-02-26 14:00:00,146.84,146.86,146.76,146.77,18400.0,123.0166,123.0333,122.9495,122.9579,18400.0
2015-02-26 14:05:00,146.77,146.78,146.66,146.66,11200.0,122.9579,122.9663,122.8658,122.8658,11200.0
2015-02-26 14:10:00,146.64,146.67,146.58,146.6,9400.0,122.849,122.8741,122.7987,122.8155,9400.0
2015-02-26 14:15:00,146.6,146.6,146.41,146.5,30200.0,122.8155,122.8155,122.6563,122.7317,30200.0
2015-02-26 14:20:00,146.49,146.57,146.48,146.54,32500.0,122.7234,122.7904,122.715,122.7652,32500.0
2015-02-26 14:25:00,146.53,146.69,146.53,146.58,15100.0,122.7569,122.8909,122.7569,122.7987,15100.0
2015-02-26 14:30:00,146.57,146.74,146.57,146.6,22400.0,122.7904,122.9328,122.7904,122.8155,22400.0
2015-02-26 14:35:00,146.57,146.63,146.51,146.52,9000.0,122.7904,122.8406,122.7401,122.7485,9000.0
2015-02-26 14:40:00,146.56,146.68,146.45,146.49,9900.0,122.782,122.8825,122.6898,122.7234,9900.0
2015-02-26 14:45:00,146.5,146.61,146.48,146.53,14300.0,122.7317,122.8239,122.715,122.7569,14300.0
2015-02-26 14:50:00,146.54,146.63,146.54,146.6,10300.0,122.7652,122.8406,122.7652,122.8155,10300.0
2015-02-26 14:55:00,146.59,146.6,146.48,146.51,15200.0,122.8071,122.8155,122.715,122.7401,15200.0
2015-02-26 15:00:00,146.52,146.52,146.24,146.32,20400.0,122.7485,122.7485,122.5139,122.5809,20400.0
2015-02-26 15:05:00,146.3,146.31,146.2,146.25,28600.0,122.5642,122.5726,122.4804,122.5223,28600.0
2015-02-26 15:10:00,146.24,146.36,146.24,146.34,19100.0,122.5139,122.6144,122.5139,122.5977,19100.0
2015-02-26 15:15:00,146.35,146.42,146.31,146.39,22100.0,122.6061,122.6647,122.5726,122.6396,22100.0
2015-02-26 15:20:00,146.41,146.47,146.38,146.38,16900.0,122.6563,122.7066,122.6312,122.6312,16900.0
2015-02-26 15:25:00,146.39,146.45,146.37,146.43,31700.0,122.6396,122.6898,122.6228,122.6731,31700.0
2015-02-26 15:30:00,146.44,146.45,146.31,146.42,43700.0,122.6815,122.6898,122.5726,122.6647,43700.0
2015-02-26 15:35:00,146.42,146.44,146.31,146.38,21100.0,122.6647,122.6815,122.5726,122.6312,21100.0
2015-02-26 15:40:00,146.39,146.48,146.38,146.47,29400.0,122.6396,122.715,122.6312,122.7066,29400.0
2015-02-26 15:45:00,146.47,146.49,146.37,146.45,33800.0,122.7066,122.7234,122.6228,122.6898,33800.0
2015-02-26 15:50:00,146.44,146.62,146.42,146.59,49200.0,122.6815,122.8323,122.6647,122.8071,49200.0
2015-02-26 15:55:00,146.6,146.68,146.56,146.6,66400.0,122.8155,122.8825,122.782,122.8155,66400.0
2015-02-27 09:30:00,147.59,147.68,146.47,146.93,156400.0,123.6449,123.7203,122.7066,123.092,156400.0
2015-02-27 09:35:00,146.81,147.38,146.81,146.88,27700.0,122.9914,123.469,122.9914,123.0501,27700.0
2015-02-27 09:40:00,147.0,147.03,146.26,146.27,73600.0,123.1506,123.1757,122.5307,122.539,73600.0
2015-02-27 09:45:00,146.27,146.33,146.08,146.29,39700.0,122.539,122.5893,122.3799,122.5558,39700.0
2015-02-27 09:50:00,146.31,146.44,146.25,146.37,212700.0,122.5726,122.6815,122.5223,122.6228,212700.0
2015-02-27 09:55:00,146.37,146.39,145.83,145.93,47300.0,122.6228,122.6396,122.1704,122.2542,47300.0
2015-02-27 10:00:00,145.9,146.15,145.9,146.11,29900.0,122.2291,122.4385,122.2291,122.405,29900.0
2015-02-27 10:05:00,146.13,146.44,146.1,146.34,30200.0,122.4218,122.6815,122.3966,122.5977,30200.0
2015-02-27 10:10:00,146.37,146.47,146.23,146.38,30500.0,122.6228,122.7066,122.5055,122.6312,30500.0
2015-02-27 10:15:00,146.39,146.66,146.35,146.61,34700.0,122.6396,122.8658,122.6061,122.8239,34700.0
2015-02-27 10:20:00,146.61,146.66,146.49,146.61,12500.0,122.8239,122.8658,122.7234,122.8239,12500.0
2015-02-27 10:25:00,146.62,146.77,146.53,146.69,19300.0,122.8323,122.9579,122.7569,122.8909,19300.0
2015-02-27 10:30:00,146.69,146.74,146.49,146.52,19800.0,122.8909,122.9328,122.7234,122.7485,19800.0
2015-02-27 10:35:00,146.56,146.59,146.4,146.42,16000.0,122.782,122.8071,122.648,122.6647,16000.0
2015-02-27 10:40:00,146.44,146.71,146.43,146.71,13100.0,122.6815,122.9077,122.6731,122.9077,13100.0
2015-02-27 10:45:00,146.71,146.84,146.7,146.79,19100.0,122.9077,123.0166,122.8993,122.9747,19100.0
2015-02-27 10:50:00,146.77,147.0,146.75,146.97,17800.0,122.9579,123.1506,122.9412,123.1255,17800.0
2015-02-27 10:55:00,146.96,147.0,146.76,146.87,22300.0,123.1171,123.1506,122.9495,123.0417,22300.0
2015-02-27 11:00:00,146.87,146.9,146.76,146.89,15500.0,123.0417,123.0668,122.9495,123.0585,15500.0
2015-02-27 11:05:00,146.89,146.94,146.79,146.86,11800.0,123.0585,123.1003,122.9747,123.0333,11800.0
2015-02-27 11:10:00,146.85,146.98,146.82,146.84,15400.0,123.0249,123.1339,122.9998,123.0166,15400.0
2015-02-27 11:15:00,146.82,147.01,146.82,146.98,20200.0,122.9998,123.159,122.9998,123.1339,20200.0
2015-02-27 11:20:00,146.97,147.0,146.89,147.0,15500.0,123.1255,123.1506,123.0585,123.1506,15500.0
2015-02-27 11:25:00,146.99,147.01,146.76,146.78,14600.0,123.1422,123.159,122.9495,122.9663,14600.0
2015-02-27 11:30:00,146.78,146.79,146.65,146.71,16200.0,122.9663,122.9747,122.8574,122.9077,16200.0
2015-02-27 11:35:00,146.72,146.81,146.65,146.81,22000.0,122.916,122.9914,122.8574,122.9914,22000.0
2015-02-27 11:40:00,146.83,147.0,146.83,146.99,9000.0,123.0082,123.1506,123.0082,123.1422,9000.0
2015-02-27 11:45:00,146.99,146.99,146.83,146.88,7900.0,123.1422,123.1422,123.0082,123.0501,7900.0
2015-02-27 11:50:00,146.83,146.99,146.81,146.88,18700.0,123.0082,123.1422,122.9914,123.0501,18700.0
2015-02-27 11:55:00,146.87,146.87,146.8,146.86,12800.0,123.0417,123.0417,122.9831,123.0333,12800.0
2015-02-27 12:00:00,146.87,146.91,146.84,146.88,7400.0,123.0417,123.0752,123.0166,123.0501,7400.0
2015-02-27 12:05:00,146.86,146.9,146.82,146.88,10100.0,123.0333,123.0668,122.9998,123.0501,10100.0
2015-02-27 12:10:00,146.88,146.88,146.78,146.87,14200.0,123.0501,123.0501,122.9663,123.0417,14200.0
2015-02-27 12:15:00,146.87,146.9,146.84,146.84,8100.0,123.0417,123.0668,123.0166,123.0166,8100.0
2015-02-27 12:20:00,146.85,146.91,146.8,146.86,12500.0,123.0249,123.0752,122.9831,123.0333,12500.0
2015-02-27 12:25:00,146.87,146.88,146.78,146.87,11200.0,123.0417,123.0501,122.9663,123.0417,11200.0
2015-02-27 12:30:00,146.86,146.9,146.74,146.75,13100.0,123.0333,123.0668,122.9328,122.9412,13100.0
2015-02-27 12:35:00,146.75,146.75,146.56,146.56,15100.0,122.9412,122.9412,122.782,122.782,15100.0
2015-02-27 12:40:00,146.58,146.59,146.49,146.52,17500.0,122.7987,122.8071,122.7234,122.7485,17500.0
2015-02-27 12:45:00,146.51,146.53,146.37,146.39,15200.0,122.7401,122.7569,122.6228,122.6396,15200.0
2015-02-27 12:50:00,146.39,146.42,146.24,146.31,17000.0,122.6396,122.6647,122.5139,122.5726,17000.0
2015-02-27 12:55:00,146.31,146.56,146.29,146.53,13300.0,122.5726,122.782,122.5558,122.7569,13300.0
2015-02-27 13:00:00,146.54,146.58,146.44,146.48,18200.0,122.7652,122.7987,122.6815,122.715,18200.0
2015-02-27 13:05:00,146.47,146.5,146.34,146.4,15800.0,122.7066,122.7317,122.5977,122.648,15800.0
2015-02-27 13:10:00,146.38,146.42,146.24,146.38,18700.0,122.6312,122.6647,122.5139,122.6312,18700.0
2015-02-27 13:15:00,146.37,146.37,146.2,146.2,22600.0,122.6228,122.6228,122.4804,122.4804,22600.0
2015-02-27 13:20:00,146.2,146.56,146.2,146.54,23200.0,122.4804,122.782,122.4804,122.7652,23200.0
2015-02-27 13:25:00,146.52,146.57,146.44,146.5,12600.0,122.7485,122.7904,122.6815,122.7317,12600.0
2015-02-27 13:30:00,146.47,146.49,146.4,146.48,8000.0,122.7066,122.7234,122.648,122.715,8000.0
2015-02-27 13:35:00,146.48,146.55,146.45,146.55,18100.0,122.715,122.7736,122.6898,122.7736,18100.0
2015-02-27 13:40:00,146.56,146.76,146.55,146.69,10400.0,122.782,122.9495,122.7736,122.8909,10400.0
2015-02-27 13:45:00,146.69,146.75,146.67,146.7,23800.0,122.8909,122.9412,122.8741,122.8993,23800.0
2015-02-27 13:50:00,146.72,146.77,146.64,146.65,15800.0,122.916,122.9579,122.849,122.8574,15800.0
2015-02-27 13:55:00,146.63,146.66,146.58,146.59,17200.0,122.8406,122.8658,122.7987,122.8071,17200.0
2015-02-27 14:00:00,146.59,146.61,146.47,146.56,51900.0,122.8071,122.8239,122.7066,122.782,51900.0
2015-02-27 14:05:00,146.56,146.59,146.53,146.53,15300.0,122.782,122.8071,122.7569,122.7569,15300.0
2015-02-27 14:10:00,146.52,146.63,146.44,146.53,17500.0,122.7485,122.8406,122.6815,122.7569,17500.0
2015-02-27 14:15:00,146.54,146.61,146.46,146.47,25300.0,122.7652,122.8239,122.6982,122.7066,25300.0
2015-02-27 14:20:00,146.46,146.52,146.41,146.51,27700.0,122.6982,122.7485,122.6563,122.7401,27700.0
2015-02-27 14:25:00,146.5,146.52,146.44,146.45,26200.0,122.7317,122.7485,122.6815,122.6898,26200.0
2015-02-27 14:30:00,146.46,146.46,146.31,146.32,15800.0,122.6982,122.6982,122.5726,122.5809,15800.0
2015-02-27 14:35:00,146.33,146.35,146.25,146.27,31700.0,122.5893,122.6061,122.5223,122.539,31700.0
2015-02-27 14:40:00,146.28,146.29,146.1,146.11,34200.0,122.5474,122.5558,122.3966,122.405,34200.0
2015-02-27 14:45:00,146.1,146.27,146.01,146.27,51100.0,122.3966,122.539,122.3212,122.539,51100.0
2015-02-27 14:50:00,146.27,146.32,146.12,146.14,36500.0,122.539,122.5809,122.4134,122.4301,36500.0
2015-02-27 14:55:00,146.14,146.16,146.09,146.12,26700.0,122.4301,122.4469,122.3882,122.4134,26700.0
2015-02-27 15:00:00,146.13,146.25,146.05,146.13,52100.0,122.4218,122.5223,122.3547,122.4218,52100.0
2015-02-27 15:05:00,146.13,146.52,146.13,146.47,57900.0,122.4218,122.7485,122.4218,122.7066,57900.0
2015-02-27 15:10:00,146.46,146.66,146.46,146.61,75600.0,122.6982,122.8658,122.6982,122.8239,75600.0
2015-02-27 15:15:00,146.6,146.65,146.51,146.65,36000.0,122.8155,122.8574,122.7401,122.8574,36000.0
2015-02-27 15:20:00,146.67,146.9,146.62,146.9,92800.0,122.8741,123.0668,122.8323,123.0668,92800.0
2015-02-27 15:25:00,146.91,146.98,146.83,146.94,94500.0,123.0752,123.1339,123.0082,123.1003,94500.0
2015-02-27 15:30:00,146.95,146.96,146.78,146.81,43200.0,123.1087,123.1171,122.9663,122.9914,43200.0
2015-02-27 15:35:00,146.8,146.97,146.8,146.92,32100.0,122.9831,123.1255,122.9831,123.0836,32100.0
2015-02-27 15:40:00,146.93,147.04,146.91,147.01,33600.0,123.092,123.1841,123.0752,123.159,33600.0
2015-02-27 15:45:00,147.0,147.06,146.92,146.93,31300.0,123.1506,123.2009,123.0836,123.092,31300.0
2015-02-27 15:50:00,146.93,147.05,146.93,146.96,51100.0,123.092,123.1925,123.092,123.1171,51100.0
2015-02-27 15:55:00,146.97,147.05,146.94,146.95,91200.0,123.1255,123.1925,123.1003,123.1087,91200.0
2015-03-02 09:30:00,147.32,148.49,147.32,148.02,175000.0,123.4187,124.3989,123.4187,124.0051,175000.0
2015-03-02 09:35:00,148.09,148.23,147.6,147.82,40500.0,124.0638,124.1811,123.6533,123.8376,40500.0
2015-03-02 09:40:00,147.8,147.95,147.63,147.75,32500.0,123.8208,123.9465,123.6784,123.7789,32500.0
2015-03-02 09:45:00,147.78,147.87,147.73,147.82,22900.0,123.8041,123.8795,123.7622,123.8376,22900.0
2015-03-02 09:50:00,147.86,148.08,147.83,147.89,31000.0,123.8711,124.0554,123.8459,123.8962,31000.0
2015-03-02 09:55:00,147.88,147.9,147.81,147.88,17700.0,123.8878,123.9046,123.8292,123.8878,17700.0
2015-03-02 10:00:00,147.86,147.99,147.75,147.79,17900.0,123.8711,123.98,123.7789,123.8124,17900.0
2015-03-02 10:05:00,147.79,148.0,147.78,147.88,17500.0,123.8124,123.9884,123.8041,123.8878,17500.0
2015-03-02 10:10:00,147.87,147.98,147.81,147.85,24600.0,123.8795,123.9716,123.8292,123.8627,24600.0
2015-03-02 10:15:00,147.84,147.91,147.76,147.78,23100.0,123.8543,123.913,123.7873,123.8041,23100.0
2015-03-02 10:20:00,147.8,147.81,147.7,147.73,20400.0,123.8208,123.8292,123.737,123.7622,20400.0
2015-03-02 10:25:00,147.72,147.94,147.63,147.93,12000.0,123.7538,123.9381,123.6784,123.9297,12000.0
2015-03-02 10:30:00,147.95,148.09,147.92,148.06,15100.0,123.9465,124.0638,123.9213,124.0386,15100.0
2015-03-02 10:35:00,148.05,148.05,147.69,147.72,30200.0,124.0303,124.0303,123.7287,123.7538,30200.0
2015-03-02 10:40:00,147.71,147.74,147.59,147.73,11400.0,123.7454,123.7705,123.6449,123.7622,11400.0
2015-03-02 10:45:00,147.7,147.91,147.63,147.84,11000.0,123.737,123.913,123.6784,123.8543,11000.0
2015-03-02 10:50:00,147.83,147.96,147.82,147.94,8200.0,123.8459,123.9549,123.8376,123.9381,8200.0
2015-03-02 10:55:00,147.94,147.96,147.9,147.94,10900.0,123.9381,123.9549,123.9046,123.9381,10900.0
2015-03-02 11:00:00,147.97,147.97,147.75,147.76,8500.0,123.9632,123.9632,123.7789,123.7873,8500.0
2015-03-02 11:05:00,147.72,147.75,147.62,147.68,10100.0,123.7538,123.7789,123.67,123.7203,10100.0
2015-03-02 11:10:00,147.62,147.75,147.62,147.66,12400.0,123.67,123.7789,123.67,123.7035,12400.0
2015-03-02 11:15:00,147.66,147.73,147.65,147.71,12300.0,123.7035,123.7622,123.6952,123.7454,12300.0
2015-03-02 11:20:00,147.72,147.87,147.72,147.75,6800.0,123.7538,123.8795,123.7538,123.7789,6800.0
2015-03-02 11:25:00,147.77,147.77,147.64,147.65,7700.0,123.7957,123.7957,123.6868,123.6952,7700.0
2015-03-02 11:30:00,147.64,147.82,147.63,147.8,11400.0,123.6868,123.8376,123.6784,123.8208,11400.0
2015-03-02 11:35:00,147.84,147.95,147.8,147.9,9200.0,123.8543,123.9465,123.8208,123.9046,9200.0
2015-03-02 11:40:00,147.91,148.14,147.9,148.12,21700.0,123.913,124.1057,123.9046,124.0889,21700.0
2015-03-02 11:45:00,148.12,148.17,148.08,148.08,15200.0,124.0889,124.1308,124.0554,124.0554,15200.0
2015-03-02 11:50:00,148.08,148.12,147.97,147.99,23900.0,124.0554,124.0889,123.9632,123.98,23900.0
2015-03-02 11:55:00,147.98,147.98,147.88,147.91,7500.0,123.9716,123.9716,123.8878,123.913,7500.0
2015-03-02 12:00:00,147.96,147.96,147.72,147.74,11700.0,123.9549,123.9549,123.7538,123.7705,11700.0
2015-03-02 12:05:00,147.76,147.77,147.61,147.64,11700.0,123.7873,123.7957,123.6616,123.6868,11700.0
2015-03-02 12:10:00,147.63,147.66,147.51,147.57,8900.0,123.6784,123.7035,123.5779,123.6281,8900.0
2015-03-02 12:15:00,147.58,147.64,147.55,147.56,9600.0,123.6365,123.6868,123.6114,123.6198,9600.0
2015-03-02 12:20:00,147.53,147.59,147.47,147.55,8600.0,123.5946,123.6449,123.5444,123.6114,8600.0
2015-03-02 12:25:00,147.56,147.57,147.51,147.56,8400.0,123.6198,123.6281,123.5779,123.6198,8400.0
2015-03-02 12:30:00,147.56,147.58,147.4,147.42,16300.0,123.6198,123.6365,123.4857,123.5025,16300.0
2015-03-02 12:35:00,147.4,147.44,147.37,147.42,7300.0,123.4857,123.5192,123.4606,123.5025,7300.0
2015-03-02 12:40:00,147.42,147.48,147.4,147.42,10100.0,123.5025,123.5527,123.4857,123.5025,10100.0
2015-03-02 12:45:00,147.42,147.46,147.36,147.42,9700.0,123.5025,123.536,123.4522,123.5025,9700.0
2015-03-02 12:50:00,147.44,147.48,147.42,147.44,7100.0,123.5192,123.5527,123.5025,123.5192,7100.0
2015-03-02 12:55:00,147.44,147.6,147.43,147.57,12100.0,123.5192,123.6533,123.5108,123.6281,12100.0
2015-03-02 13:00:00,147.57,147.66,147.56,147.66,12400.0,123.6281,123.7035,123.6198,123.7035,12400.0
2015-03-02 13:05:00,147.63,147.64,147.54,147.56,14200.0,123.6784,123.6868,123.603,123.6198,14200.0
2015-03-02 13:10:00,147.55,147.75,147.55,147.71,10500.0,123.6114,123.7789,123.6114,123.7454,10500.0
2015-03-02 13:15:00,147.69,147.89,147.69,147.87,13800.0,123.7287,123.8962,123.7287,123.8795,13800.0
2015-03-02 13:20:00,147.87,147.96,147.87,147.94,10000.0,123.8795,123.9549,123.8795,123.9381,10000.0
2015-03-02 13:25:00,147.94,148.1,147.93,148.08,11600.0,123.9381,124.0721,123.9297,124.0554,11600.0
2015-03-02 13:30:00,148.08,148.08,148.01,148.03,9800.0,124.0554,124.0554,123.9967,124.0135,9800.0
2015-03-02 13:35:00,148.01,148.09,147.99,148.09,16600.0,123.9967,124.0638,123.98,124.0638,16600.0
2015-03-02 13:40:00,148.09,148.3,148.07,148.29,16600.0,124.0638,124.2397,124.047,124.2313,16600.0
2015-03-02 13:45:00,148.28,148.43,148.28,148.43,20300.0,124.2229,124.3486,124.2229,124.3486,20300.0
2015-03-02 13:50:00,148.44,148.45,148.32,148.32,13700.0,124.357,124.3654,124.2564,124.2564,13700.0
2015-03-02 13:55:00,148.32,148.34,148.26,148.26,12600.0,124.2564,124.2732,124.2062,124.2062,12600.0
2015-03-02 14:00:00,148.25,148.3,148.19,148.3,16000.0,124.1978,124.2397,124.1475,124.2397,16000.0
2015-03-02 14:05:00,148.3,148.33,148.18,148.29,38800.0,124.2397,124.2648,124.1392,124.2313,38800.0
2015-03-02 14:10:00,148.3,148.3,148.21,148.29,9100.0,124.2397,124.2397,124.1643,124.2313,9100.0
2015-03-02 14:15:00,148.29,148.29,148.12,148.21,9900.0,124.2313,124.2313,124.0889,124.1643,9900.0
2015-03-02 14:20:00,148.18,148.18,148.02,148.13,10900.0,124.1392,124.1392,124.0051,124.0973,10900.0
2015-03-02 14:25:00,148.15,148.19,147.9,147.9,20000.0,124.114,124.1475,123.9046,123.9046,20000.0
2015-03-02 14:30:00,147.9,148.0,147.89,147.98,13000.0,123.9046,123.9884,123.8962,123.9716,13000.0
2015-03-02 14:35:00,147.96,147.99,147.8,147.81,16500.0,123.9549,123.98,123.8208,123.8292,16500.0
2015-03-02 14:40:00,147.82,147.98,147.78,147.98,9900.0,123.8376,123.9716,123.8041,123.9716,9900.0
2015-03-02 14:45:00,147.99,148.04,147.9,148.04,8800.0,123.98,124.0219,123.9046,124.0219,8800.0
2015-03-02 14:50:00,148.05,148.16,148.04,148.14,10700.0,124.0303,124.1224,124.0219,124.1057,10700.0
2015-03-02 14:55:00,148.14,148.2,148.1,148.17,10800.0,124.1057,124.1559,124.0721,124.1308,10800.0
2015-03-02 15:00:00,148.17,148.25,148.15,148.15,20500.0,124.1308,124.1978,124.114,124.114,20500.0
2015-03-02 15:05:00,148.14,148.17,148.11,148.16,13300.0,124.1057,124.1308,124.0805,124.1224,13300.0
2015-03-02 15:10:00,148.16,148.16,148.01,148.03,27100.0,124.1224,124.1224,123.9967,124.0135,27100.0
2015-03-02 15:15:00,148.03,148.08,148.03,148.06,13500.0,124.0135,124.0554,124.0135,124.0386,13500.0
2015-03-02 15:20:00,148.06,148.07,147.91,147.92,19300.0,124.0386,124.047,123.913,123.9213,19300.0
2015-03-02 15:25:00,147.91,147.96,147.86,147.88,30800.0,123.913,123.9549,123.8711,123.8878,30800.0
2015-03-02 15:30:00,147.89,147.95,147.85,147.85,20600.0,123.8962,123.9465,123.8627,123.8627,20600.0
2015-03-02 15:35:00,147.86,147.92,147.85,147.86,33700.0,123.8711,123.9213,123.8627,123.8711,33700.0
2015-03-02 15:40:00,147.87,147.88,147.82,147.87,19700.0,123.8795,123.8878,123.8376,123.8795,19700.0
2015-03-02 15:45:00,147.87,147.88,147.76,147.78,44900.0,123.8795,123.8878,123.7873,123.8041,44900.0
2015-03-02 15:50:00,147.79,148.04,147.78,147.98,110800.0,123.8124,124.0219,123.8041,123.9716,110800.0
2015-03-02 15:55:00,147.98,148.01,147.81,147.91,79400.0,123.9716,123.9967,123.8292,123.913,79400.0
2015-03-03 09:30:00,147.94,148.0,147.61,147.61,49100.0,123.9381,123.9884,123.6616,123.6616,49100.0
2015-03-03 09:35:00,147.61,148.14,147.32,147.84,34700.0,123.6616,124.1057,123.4187,123.8543,34700.0
2015-03-03 09:40:00,147.84,147.92,147.6,147.6,25600.0,123.8543,123.9213,123.6533,123.6533,25600.0
2015-03-03 09:45:00,147.58,147.97,147.47,147.47,15100.0,123.6365,123.9632,123.5444,123.5444,15100.0
2015-03-03 09:50:00,147.44,147.44,147.0,147.21,15100.0,123.5192,123.5192,123.1506,123.3265,15100.0
2015-03-03 09:55:00,147.28,147.42,147.13,147.24,9800.0,123.3852,123.5025,123.2595,123.3517,9800.0
2015-03-03 10:00:00,147.28,147.28,147.17,147.25,21800.0,123.3852,123.3852,123.293,123.36,21800.0
2015-03-03 10:05:00,147.25,147.51,147.25,147.49,31200.0,123.36,123.5779,123.36,123.5611,31200.0
2015-03-03 10:10:00,147.47,147.48,147.29,147.31,14500.0,123.5444,123.5527,123.3936,123.4103,14500.0
2015-03-03 10:15:00,147.28,147.36,147.24,147.34,10500.0,123.3852,123.4522,123.3517,123.4354,10500.0
2015-03-03 10:20:00,147.37,147.37,147.21,147.37,19800.0,123.4606,123.4606,123.3265,123.4606,19800.0
2015-03-03 10:25:00,147.35,147.35,147.14,147.19,10600.0,123.4438,123.4438,123.2679,123.3098,10600.0
2015-03-03 10:30:00,147.19,147.27,147.13,147.23,16300.0,123.3098,123.3768,123.2595,123.3433,16300.0
2015-03-03 10:35:00,147.22,147.23,146.96,147.03,37400.0,123.3349,123.3433,123.1171,123.1757,37400.0
2015-03-03 10:40:00,147.04,147.3,147.03,147.22,9900.0,123.1841,123.4019,123.1757,123.3349,9900.0
2015-03-03 10:45:00,147.22,147.25,147.08,147.09,11500.0,123.3349,123.36,123.2176,123.226,11500.0
2015-03-03 10:50:00,147.08,147.14,147.01,147.04,7500.0,123.2176,123.2679,123.159,123.1841,7500.0
2015-03-03 10:55:00,147.04,147.12,146.99,147.01,15900.0,123.1841,123.2511,123.1422,123.159,15900.0
2015-03-03 11:00:00,147.06,147.1,146.91,146.94,16200.0,123.2009,123.2344,123.0752,123.1003,16200.0
2015-03-03 11:05:00,146.92,146.93,146.74,146.74,25800.0,123.0836,123.092,122.9328,122.9328,25800.0
2015-03-03 11:10:00,146.72,146.91,146.66,146.91,12200.0,122.916,123.0752,122.8658,123.0752,12200.0
2015-03-03 11:15:00,146.88,147.09,146.87,146.98,6200.0,123.0501,123.226,123.0417,123.1339,6200.0
2015-03-03 11:20:00,146.95,147.15,146.95,147.12,9900.0,123.1087,123.2763,123.1087,123.2511,9900.0
2015-03-03 11:25:00,147.13,147.17,147.05,147.09,20400.0,123.2595,123.293,123.1925,123.226,20400.0
2015-03-03 11:30:00,147.08,147.08,146.76,146.76,8700.0,123.2176,123.2176,122.9495,122.9495,8700.0
2015-03-03 11:35:00,146.8,146.82,146.69,146.75,16700.0,122.9831,122.9998,122.8909,122.9412,16700.0
2015-03-03 11:40:00,146.76,146.78,146.71,146.75,11200.0,122.9495,122.9663,122.9077,122.9412,11200.0
2015-03-03 11:45:00,146.79,146.83,146.71,146.81,7400.0,122.9747,123.0082,122.9077,122.9914,7400.0
2015-03-03 11:50:00,146.78,147.01,146.77,146.97,12400.0,122.9663,123.159,122.9579,123.1255,12400.0
2015-03-03 11:55:00,146.99,147.05,146.89,146.93,8200.0,123.1422,123.1925,123.0585,123.092,8200.0
2015-03-03 12:00:00,146.92,146.95,146.82,146.83,8500.0,123.0836,123.1087,122.9998,123.0082,8500.0
2015-03-03 12:05:00,146.84,146.94,146.84,146.9,4800.0,123.0166,123.1003,123.0166,123.0668,4800.0
2015-03-03 12:10:00,146.87,146.99,146.87,146.98,8500.0,123.0417,123.1422,123.0417,123.1339,8500.0
2015-03-03 12:15:00,146.96,147.01,146.95,147.0,6500.0,123.1171,123.159,123.1087,123.1506,6500.0
2015-03-03 12:20:00,147.0,147.01,146.94,146.96,15000.0,123.1506,123.159,123.1003,123.1171,15000.0
2015-03-03 12:25:00,146.96,146.96,146.75,146.75,10300.0,123.1171,123.1171,122.9412,122.9412,10300.0
2015-03-03 12:30:00,146.76,146.84,146.75,146.84,5900.0,122.9495,123.0166,122.9412,123.0166,5900.0
2015-03-03 12:35:00,146.83,146.95,146.8,146.95,5700.0,123.0082,123.1087,122.9831,123.1087,5700.0
2015-03-03 12:40:00,146.95,147.07,146.93,147.06,10800.0,123.1087,123.2093,123.092,123.2009,10800.0
2015-03-03 12:45:00,147.05,147.07,147.02,147.05,5700.0,123.1925,123.2093,123.1674,123.1925,5700.0
2015-03-03 12:50:00,147.03,147.33,147.02,147.26,27000.0,123.1757,123.4271,123.1674,123.3684,27000.0
2015-03-03 12:55:00,147.27,147.36,147.17,147.33,5400.0,123.3768,123.4522,123.293,123.4271,5400.0
2015-03-03 13:00:00,147.31,147.31,147.21,147.23,9200.0,123.4103,123.4103,123.3265,123.3433,9200.0
2015-03-03 13:05:00,147.23,147.36,147.22,147.33,5900.0,123.3433,123.4522,123.3349,123.4271,5900.0
2015-03-03 13:10:00,147.34,147.39,147.27,147.29,9400.0,123.4354,123.4773,123.3768,123.3936,9400.0
2015-03-03 13:15:00,147.28,147.33,147.2,147.31,7300.0,123.3852,123.4271,123.3182,123.4103,7300.0
2015-03-03 13:20:00,147.31,147.35,147.27,147.28,4200.0,123.4103,123.4438,123.3768,123.3852,4200.0
2015-03-03 13:25:00,147.32,147.44,147.3,147.43,6200.0,123.4187,123.5192,123.4019,123.5108,6200.0
2015-03-03 13:30:00,147.43,147.45,147.4,147.42,8900.0,123.5108,123.5276,123.4857,123.5025,8900.0
2015-03-03 13:35:00,147.42,147.43,147.35,147.38,8300.0,123.5025,123.5108,123.4438,123.469,8300.0
2015-03-03 13:40:00,147.36,147.42,147.32,147.36,14800.0,123.4522,123.5025,123.4187,123.4522,14800.0
2015-03-03 13:45:00,147.32,147.48,147.32,147.46,5600.0,123.4187,123.5527,123.4187,123.536,5600.0
2015-03-03 13:50:00,147.45,147.59,147.45,147.56,9200.0,123.5276,123.6449,123.5276,123.6198,9200.0
2015-03-03 13:55:00,147.58,147.58,147.44,147.5,7000.0,123.6365,123.6365,123.5192,123.5695,7000.0
2015-03-03 14:00:00,147.5,147.58,147.48,147.53,3900.0,123.5695,123.6365,123.5527,123.5946,3900.0
2015-03-03 14:05:00,147.53,147.68,147.48,147.66,12000.0,123.5946,123.7203,123.5527,123.7035,12000.0
2015-03-03 14:10:00,147.67,147.74,147.67,147.74,5600.0,123.7119,123.7705,123.7119,123.7705,5600.0
2015-03-03 14:15:00,147.74,147.74,147.65,147.72,6400.0,123.7705,123.7705,123.6952,123.7538,6400.0
2015-03-03 14:20:00,147.71,147.72,147.59,147.71,8600.0,123.7454,123.7538,123.6449,123.7454,8600.0
2015-03-03 14:25:00,147.71,147.71,147.54,147.55,14500.0,123.7454,123.7454,123.603,123.6114,14500.0
2015-03-03 14:30:00,147.57,147.6,147.43,147.44,13900.0,123.6281,123.6533,123.5108,123.5192,13900.0
2015-03-03 14:35:00,147.4,147.44,147.33,147.34,8100.0,123.4857,123.5192,123.4271,123.4354,8100.0
2015-03-03 14:40:00,147.32,147.34,147.13,147.13,9100.0,123.4187,123.4354,123.2595,123.2595,9100.0
2015-03-03 14:45:00,147.14,147.29,147.03,147.29,14800.0,123.2679,123.3936,123.1757,123.3936,14800.0
2015-03-03 14:50:00,147.28,147.28,147.07,147.07,17400.0,123.3852,123.3852,123.2093,123.2093,17400.0
2015-03-03 14:55:00,147.07,147.19,147.07,147.14,12400.0,123.2093,123.3098,123.2093,123.2679,12400.0
2015-03-03 15:00:00,147.13,147.16,147.07,147.14,12400.0,123.2595,123.2846,123.2093,123.2679,12400.0
2015-03-03 15:05:00,147.16,147.17,147.01,147.08,14600.0,123.2846,123.293,123.159,123.2176,14600.0
2015-03-03 15:10:00,147.09,147.11,147.01,147.05,13400.0,123.226,123.2428,123.159,123.1925,13400.0
2015-03-03 15:15:00,147.03,147.42,147.02,147.4,19900.0,123.1757,123.5025,123.1674,123.4857,19900.0
2015-03-03 15:20:00,147.38,147.45,147.34,147.42,10200.0,123.469,123.5276,123.4354,123.5025,10200.0
2015-03-03 15:25:00,147.4,147.52,147.38,147.48,10300.0,123.4857,123.5862,123.469,123.5527,10300.0
2015-03-03 15:30:00,147.5,147.57,147.5,147.52,12500.0,123.5695,123.6281,123.5695,123.5862,12500.0
2015-03-03 15:35:00,147.53,147.54,147.39,147.42,12100.0,123.5946,123.603,123.4773,123.5025,12100.0
2015-03-03 15:40:00,147.43,147.46,147.35,147.37,15500.0,123.5108,123.536,123.4438,123.4606,15500.0
2015-03-03 15:45:00,147.37,147.49,147.32,147.44,20600.0,123.4606,123.5611,123.4187,123.5192,20600.0
2015-03-03 15:50:00,147.43,147.45,147.35,147.44,27300.0,123.5108,123.5276,123.4438,123.5192,27300.0
2015-03-03 15:55:00,147.42,147.47,147.33,147.37,49900.0,123.5025,123.5444,123.4271,123.4606,49900.0
2015-03-04 09:30:00,147.1,147.98,146.69,146.78,79300.0,123.2344,123.9716,122.8909,122.9663,79300.0
2015-03-04 09:35:00,146.71,146.82,146.56,146.63,43100.0,122.9077,122.9998,122.782,122.8406,43100.0
2015-03-04 09:40:00,146.61,146.77,146.54,146.69,29100.0,122.8239,122.9579,122.7652,122.8909,29100.0
2015-03-04 09:45:00,146.77,146.77,146.25,146.36,36200.0,122.9579,122.9579,122.5223,122.6144,36200.0
2015-03-04 09:50:00,146.35,146.44,146.27,146.4,14700.0,122.6061,122.6815,122.539,122.648,14700.0
2015-03-04 09:55:00,146.38,146.39,146.07,146.07,29800.0,122.6312,122.6396,122.3715,122.3715,29800.0
2015-03-04 10:00:00,146.12,146.41,146.06,146.34,20300.0,122.4134,122.6563,122.3631,122.5977,20300.0
2015-03-04 10:05:00,146.3,146.52,146.24,146.25,22900.0,122.5642,122.7485,122.5139,122.5223,22900.0
2015-03-04 10:10:00,146.23,146.37,145.78,145.93,55800.0,122.5055,122.6228,122.1285,122.2542,55800.0
2015-03-04 10:15:00,145.92,146.01,145.88,146.01,16100.0,122.2458,122.3212,122.2123,122.3212,16100.0
2015-03-04 10:20:00,146.02,146.05,145.95,145.99,21900.0,122.3296,122.3547,122.271,122.3045,21900.0
2015-03-04 10:25:00,145.99,146.03,145.92,145.97,22500.0,122.3045,122.338,122.2458,122.2877,22500.0
2015-03-04 10:30:00,145.96,146.28,145.93,146.22,21500.0,122.2793,122.5474,122.2542,122.4972,21500.0
2015-03-04 10:35:00,146.22,146.33,146.11,146.17,21000.0,122.4972,122.5893,122.405,122.4553,21000.0
2015-03-04 10:40:00,146.16,146.28,146.02,146.22,15200.0,122.4469,122.5474,122.3296,122.4972,15200.0
2015-03-04 10:45:00,146.22,146.29,146.01,146.08,13800.0,122.4972,122.5558,122.3212,122.3799,13800.0
2015-03-04 10:50:00,146.07,146.26,146.01,146.06,11600.0,122.3715,122.5307,122.3212,122.3631,11600.0
2015-03-04 10:55:00,146.06,146.27,146.03,146.21,20100.0,122.3631,122.539,122.338,122.4888,20100.0
2015-03-04 11:00:00,146.22,146.37,146.21,146.35,39400.0,122.4972,122.6228,122.4888,122.6061,39400.0
2015-03-04 11:05:00,146.33,146.37,146.12,146.22,19200.0,122.5893,122.6228,122.4134,122.4972,19200.0
2015-03-04 11:10:00,146.22,146.4,146.15,146.31,18800.0,122.4972,122.648,122.4385,122.5726,18800.0
2015-03-04 11:15:00,146.37,146.57,146.37,146.53,18000.0,122.6228,122.7904,122.6228,122.7569,18000.0
2015-03-04 11:20:00,146.52,146.62,146.47,146.61,18200.0,122.7485,122.8323,122.7066,122.8239,18200.0
2015-03-04 11:25:00,146.62,146.74,146.62,146.73,12100.0,122.8323,122.9328,122.8323,122.9244,12100.0
2015-03-04 11:30:00,146.76,146.78,146.48,146.56,17900.0,122.9495,122.9663,122.715,122.782,17900.0
2015-03-04 11:35:00,146.57,146.65,146.46,146.65,15700.0,122.7904,122.8574,122.6982,122.8574,15700.0
2015-03-04 11:40:00,146.68,146.76,146.68,146.75,7100.0,122.8825,122.9495,122.8825,122.9412,7100.0
2015-03-04 11:45:00,146.77,146.79,146.69,146.7,7800.0,122.9579,122.9747,122.8909,122.8993,7800.0
2015-03-04 11:50:00,146.73,146.74,146.55,146.68,39300.0,122.9244,122.9328,122.7736,122.8825,39300.0
2015-03-04 11:55:00,146.69,146.75,146.67,146.75,4600.0,122.8909,122.9412,122.8741,122.9412,4600.0
2015-03-04 12:00:00,146.74,146.74,146.64,146.66,10400.0,122.9328,122.9328,122.849,122.8658,10400.0
2015-03-04 12:05:00,146.67,146.79,146.55,146.76,31300.0,122.8741,122.9747,122.7736,122.9495,31300.0
2015-03-04 12:10:00,146.75,146.83,146.75,146.77,7300.0,122.9412,123.0082,122.9412,122.9579,7300.0
2015-03-04 12:15:00,146.79,147.12,146.77,147.11,23800.0,122.9747,123.2511,122.9579,123.2428,23800.0
2015-03-04 12:20:00,147.14,147.14,146.97,146.97,6300.0,123.2679,123.2679,123.1255,123.1255,6300.0
2015-03-04 12:25:00,146.99,146.99,146.9,146.91,9900.0,123.1422,123.1422,123.0668,123.0752,9900.0
2015-03-04 12:30:00,146.92,147.04,146.88,147.0,14700.0,123.0836,123.1841,123.0501,123.1506,14700.0
2015-03-04 12:35:00,146.98,147.05,146.9,146.91,10400.0,123.1339,123.1925,123.0668,123.0752,10400.0
2015-03-04 12:40:00,146.92,146.92,146.77,146.81,15200.0,123.0836,123.0836,122.9579,122.9914,15200.0
2015-03-04 12:45:00,146.83,146.87,146.82,146.82,15900.0,123.0082,123.0417,122.9998,122.9998,15900.0
2015-03-04 12:50:00,146.82,146.83,146.63,146.72,21600.0,122.9998,123.0082,122.8406,122.916,21600.0
2015-03-04 12:55:00,146.68,146.73,146.51,146.55,8800.0,122.8825,122.9244,122.7401,122.7736,8800.0
2015-03-04 13:00:00,146.56,146.75,146.48,146.75,22900.0,122.782,122.9412,122.715,122.9412,22900.0
2015-03-04 13:05:00,146.75,146.84,146.73,146.81,13500.0,122.9412,123.0166,122.9244,122.9914,13500.0
2015-03-04 13:10:00,146.78,146.94,146.77,146.88,9200.0,122.9663,123.1003,122.9579,123.0501,9200.0
2015-03-04 13:15:00,146.88,146.97,146.84,146.86,11700.0,123.0501,123.1255,123.0166,123.0333,11700.0
2015-03-04 13:20:00,146.84,147.0,146.84,146.94,20300.0,123.0166,123.1506,123.0166,123.1003,20300.0
2015-03-04 13:25:00,146.94,147.03,146.92,147.0,11000.0,123.1003,123.1757,123.0836,123.1506,11000.0
2015-03-04 13:30:00,147.0,147.03,146.97,147.0,22100.0,123.1506,123.1757,123.1255,123.1506,22100.0
2015-03-04 13:35:00,147.0,147.12,147.0,147.04,8900.0,123.1506,123.2511,123.1506,123.1841,8900.0
2015-03-04 13:40:00,147.01,147.02,146.91,146.92,11600.0,123.159,123.1674,123.0752,123.0836,11600.0
2015-03-04 13:45:00,146.91,147.04,146.9,147.04,9600.0,123.0752,123.1841,123.0668,123.1841,9600.0
2015-03-04 13:50:00,147.05,147.21,147.05,147.11,10800.0,123.1925,123.3265,123.1925,123.2428,10800.0
2015-03-04 13:55:00,147.08,147.14,147.07,147.1,27700.0,123.2176,123.2679,123.2093,123.2344,27700.0
2015-03-04 14:00:00,147.08,147.24,147.07,147.22,20200.0,123.2176,123.3517,123.2093,123.3349,20200.0
2015-03-04 14:05:00,147.23,147.23,147.07,147.1,10800.0,123.3433,123.3433,123.2093,123.2344,10800.0
2015-03-04 14:10:00,147.11,147.15,147.08,147.08,21000.0,123.2428,123.2763,123.2176,123.2176,21000.0
2015-03-04 14:15:00,147.08,147.18,147.07,147.11,19700.0,123.2176,123.3014,123.2093,123.2428,19700.0
2015-03-04 14:20:00,147.11,147.16,147.07,147.1,9500.0,123.2428,123.2846,123.2093,123.2344,9500.0
2015-03-04 14:25:00,147.11,147.16,147.09,147.14,14700.0,123.2428,123.2846,123.226,123.2679,14700.0
2015-03-04 14:30:00,147.16,147.24,147.15,147.18,13400.0,123.2846,123.3517,123.2763,123.3014,13400.0
2015-03-04 14:35:00,147.2,147.2,147.1,147.14,15500.0,123.3182,123.3182,123.2344,123.2679,15500.0
2015-03-04 14:40:00,147.13,147.24,147.09,147.2,16100.0,123.2595,123.3517,123.226,123.3182,16100.0
2015-03-04 14:45:00,147.2,147.25,147.14,147.21,13800.0,123.3182,123.36,123.2679,123.3265,13800.0
2015-03-04 14:50:00,147.2,147.25,147.14,147.24,19400.0,123.3182,123.36,123.2679,123.3517,19400.0
2015-03-04 14:55:00,147.24,147.27,147.15,147.25,12400.0,123.3517,123.3768,123.2763,123.36,12400.0
2015-03-04 15:00:00,147.26,147.33,147.12,147.12,21400.0,123.3684,123.4271,123.2511,123.2511,21400.0
2015-03-04 15:05:00,147.1,147.11,146.98,146.98,14600.0,123.2344,123.2428,123.1339,123.1339,14600.0
2015-03-04 15:10:00,146.99,147.04,146.95,147.02,11100.0,123.1422,123.1841,123.1087,123.1674,11100.0
2015-03-04 15:15:00,147.01,147.29,147.0,147.12,26900.0,123.159,123.3936,123.1506,123.2511,26900.0
2015-03-04 15:20:00,147.12,147.15,147.05,147.09,15400.0,123.2511,123.2763,123.1925,123.226,15400.0
2015-03-04 15:25:00,147.08,147.2,147.07,147.15,29700.0,123.2176,123.3182,123.2093,123.2763,29700.0
2015-03-04 15:30:00,147.14,147.24,147.13,147.2,25300.0,123.2679,123.3517,123.2595,123.3182,25300.0
2015-03-04 15:35:00,147.19,147.28,147.16,147.27,33300.0,123.3098,123.3852,123.2846,123.3768,33300.0
2015-03-04 15:40:00,147.26,147.27,147.14,147.19,39700.0,123.3684,123.3768,123.2679,123.3098,39700.0
2015-03-04 15:45:00,147.19,147.21,147.06,147.18,42700.0,123.3098,123.3265,123.2009,123.3014,42700.0
2015-03-04 15:50:00,147.17,147.22,147.02,147.06,74000.0,123.293,123.3349,123.1674,123.2009,74000.0
2015-03-04 15:55:00,147.04,147.25,147.03,147.16,90400.0,123.1841,123.36,123.1757,123.2846,90400.0
2015-03-05 09:30:00,150.58,150.89,150.0,150.37,258500.0,126.1498,126.4095,125.6639,125.9739,258500.0
2015-03-05 09:35:00,150.51,151.69,150.36,151.5,179200.0,126.0911,127.0797,125.9655,126.9205,179200.0
2015-03-05 09:40:00,151.4,151.75,150.51,150.82,125400.0,126.8367,127.13,126.0911,126.3508,125400.0
2015-03-05 09:45:00,150.85,151.49,150.85,151.26,75500.0,126.376,126.9121,126.376,126.7195,75500.0
2015-03-05 09:50:00,151.32,151.37,150.28,150.64,81000.0,126.7697,126.8116,125.8985,126.2001,81000.0
2015-03-05 09:55:00,150.69,150.79,150.36,150.58,71800.0,126.2419,126.3257,125.9655,126.1498,71800.0
2015-03-05 10:00:00,150.51,150.68,150.19,150.25,85400.0,126.0911,126.2336,125.8231,125.8733,85400.0
2015-03-05 10:05:00,150.25,150.49,150.11,150.3,51700.0,125.8733,126.0744,125.756,125.9152,51700.0
2015-03-05 10:10:00,150.31,150.6,150.25,150.44,66200.0,125.9236,126.1665,125.8733,126.0325,66200.0
2015-03-05 10:15:00,150.45,150.5,150.14,150.16,62200.0,126.0409,126.0828,125.7812,125.7979,62200.0
2015-03-05 10:20:00,150.16,150.2,150.0,150.1,120000.0,125.7979,125.8314,125.6639,125.7477,120000.0
2015-03-05 10:25:00,150.04,150.38,150.0,150.17,50200.0,125.6974,125.9822,125.6639,125.8063,50200.0
2015-03-05 10:30:00,150.17,150.55,150.16,150.53,80500.0,125.8063,126.1247,125.7979,126.1079,80500.0
2015-03-05 10:35:00,150.57,150.62,150.48,150.6,60200.0,126.1414,126.1833,126.066,126.1665,60200.0
2015-03-05 10:40:00,150.59,150.75,150.45,150.68,48200.0,126.1582,126.2922,126.0409,126.2336,48200.0
2015-03-05 10:45:00,150.7,151.23,150.68,151.05,76400.0,126.2503,126.6943,126.2336,126.5435,76400.0
2015-03-05 10:50:00,151.03,151.29,150.97,151.27,67100.0,126.5268,126.7446,126.4765,126.7278,67100.0
2015-03-05 10:55:00,151.3,151.31,151.04,151.1,35200.0,126.753,126.7613,126.5352,126.5854,35200.0
2015-03-05 11:00:00,151.09,151.19,150.81,151.13,26700.0,126.577,126.6608,126.3425,126.6106,26700.0
2015-03-05 11:05:00,151.14,151.2,150.92,151.02,34200.0,126.6189,126.6692,126.4346,126.5184,34200.0
2015-03-05 11:10:00,151.03,151.03,150.16,150.42,54900.0,126.5268,126.5268,125.7979,126.0157,54900.0
2015-03-05 11:15:00,150.42,150.47,150.16,150.18,52500.0,126.0157,126.0576,125.7979,125.8147,52500.0
2015-03-05 11:20:00,150.18,150.22,149.0,149.79,185700.0,125.8147,125.8482,124.8261,125.488,185700.0
2015-03-05 11:25:00,149.75,150.27,149.69,150.01,46000.0,125.4544,125.8901,125.4042,125.6723,46000.0
2015-03-05 11:30:00,149.98,150.39,149.97,150.39,41100.0,125.6471,125.9906,125.6388,125.9906,41100.0
2015-03-05 11:35:00,150.4,150.8,150.28,150.5,52500.0,125.999,126.3341,125.8985,126.0828,52500.0
2015-03-05 11:40:00,150.54,150.54,149.76,149.8,26000.0,126.1163,126.1163,125.4628,125.4963,26000.0
2015-03-05 11:45:00,149.85,150.19,149.82,150.11,18600.0,125.5382,125.8231,125.5131,125.756,18600.0
2015-03-05 11:50:00,150.08,150.47,150.08,150.3,18000.0,125.7309,126.0576,125.7309,125.9152,18000.0
2015-03-05 11:55:00,150.34,150.44,150.27,150.4,12400.0,125.9487,126.0325,125.8901,125.999,12400.0
2015-03-05 12:00:00,150.38,150.4,150.17,150.19,9300.0,125.9822,125.999,125.8063,125.8231,9300.0
2015-03-05 12:05:00,150.19,150.22,150.07,150.12,21900.0,125.8231,125.8482,125.7225,125.7644,21900.0
2015-03-05 12:10:00,150.11,150.27,150.02,150.14,23900.0,125.756,125.8901,125.6806,125.7812,23900.0
2015-03-05 12:15:00,150.13,150.24,150.11,150.12,17000.0,125.7728,125.8649,125.756,125.7644,17000.0
2015-03-05 12:20:00,150.13,150.5,150.1,150.46,38900.0,125.7728,126.0828,125.7477,126.0493,38900.0
2015-03-05 12:25:00,150.47,150.5,150.23,150.31,28000.0,126.0576,126.0828,125.8566,125.9236,28000.0
2015-03-05 12:30:00,150.35,150.44,150.31,150.38,15200.0,125.9571,126.0325,125.9236,125.9822,15200.0
2015-03-05 12:35:00,150.38,150.44,150.35,150.4,10000.0,125.9822,126.0325,125.9571,125.999,10000.0
2015-03-05 12:40:00,150.39,150.58,150.33,150.47,20900.0,125.9906,126.1498,125.9403,126.0576,20900.0
2015-03-05 12:45:00,150.51,150.63,150.43,150.63,23800.0,126.0911,126.1917,126.0241,126.1917,23800.0
2015-03-05 12:50:00,150.66,150.7,150.35,150.45,25200.0,126.2168,126.2503,125.9571,126.0409,25200.0
2015-03-05 12:55:00,150.42,150.48,150.05,150.1,24800.0,126.0157,126.066,125.7058,125.7477,24800.0
2015-03-05 13:00:00,150.1,150.5,150.1,150.35,16000.0,125.7477,126.0828,125.7477,125.9571,16000.0
2015-03-05 13:05:00,150.38,150.46,150.36,150.45,15800.0,125.9822,126.0493,125.9655,126.0409,15800.0
2015-03-05 13:10:00,150.44,150.62,150.44,150.61,27700.0,126.0325,126.1833,126.0325,126.1749,27700.0
2015-03-05 13:15:00,150.58,150.61,150.42,150.45,15400.0,126.1498,126.1749,126.0157,126.0409,15400.0
2015-03-05 13:20:00,150.44,150.47,150.37,150.44,15600.0,126.0325,126.0576,125.9739,126.0325,15600.0
2015-03-05 13:25:00,150.45,150.58,150.45,150.51,25100.0,126.0409,126.1498,126.0409,126.0911,25100.0
2015-03-05 13:30:00,150.52,150.67,150.51,150.63,24700.0,126.0995,126.2252,126.0911,126.1917,24700.0
2015-03-05 13:35:00,150.6,150.76,150.6,150.75,25800.0,126.1665,126.3006,126.1665,126.2922,25800.0
2015-03-05 13:40:00,150.75,150.94,150.74,150.93,27800.0,126.2922,126.4514,126.2838,126.443,27800.0
2015-03-05 13:45:00,150.92,150.98,150.83,150.84,29800.0,126.4346,126.4849,126.3592,126.3676,29800.0
2015-03-05 13:50:00,150.81,150.89,150.77,150.88,26700.0,126.3425,126.4095,126.309,126.4011,26700.0
2015-03-05 13:55:00,150.88,150.94,150.83,150.93,15300.0,126.4011,126.4514,126.3592,126.443,15300.0
2015-03-05 14:00:00,150.92,150.94,150.85,150.85,12000.0,126.4346,126.4514,126.376,126.376,12000.0
2015-03-05 14:05:00,150.85,150.92,150.84,150.9,16900.0,126.376,126.4346,126.3676,126.4179,16900.0
2015-03-05 14:10:00,150.9,150.99,150.9,150.97,31700.0,126.4179,126.4933,126.4179,126.4765,31700.0
2015-03-05 14:15:00,150.97,150.99,150.92,150.94,23000.0,126.4765,126.4933,126.4346,126.4514,23000.0
2015-03-05 14:20:00,150.95,151.14,150.95,151.07,57900.0,126.4598,126.6189,126.4598,126.5603,57900.0
2015-03-05 14:25:00,151.07,151.08,150.92,150.95,19200.0,126.5603,126.5687,126.4346,126.4598,19200.0
2015-03-05 14:30:00,150.95,151.15,150.95,151.12,49700.0,126.4598,126.6273,126.4598,126.6022,49700.0
2015-03-05 14:35:00,151.12,151.18,151.0,151.02,56200.0,126.6022,126.6524,126.5016,126.5184,56200.0
2015-03-05 14:40:00,151.02,151.02,150.9,150.91,40600.0,126.5184,126.5184,126.4179,126.4262,40600.0
2015-03-05 14:45:00,150.92,151.02,150.91,150.95,20000.0,126.4346,126.5184,126.4262,126.4598,20000.0
2015-03-05 14:50:00,150.98,151.07,150.97,151.05,26100.0,126.4849,126.5603,126.4765,126.5435,26100.0
2015-03-05 14:55:00,151.05,151.18,151.01,151.18,16000.0,126.5435,126.6524,126.51,126.6524,16000.0
2015-03-05 15:00:00,151.16,151.17,150.97,151.01,20000.0,126.6357,126.6441,126.4765,126.51,20000.0
2015-03-05 15:05:00,151.02,151.05,150.99,151.05,22600.0,126.5184,126.5435,126.4933,126.5435,22600.0
2015-03-05 15:10:00,151.04,151.17,151.01,151.17,44000.0,126.5352,126.6441,126.51,126.6441,44000.0
2015-03-05 15:15:00,151.17,151.24,151.13,151.15,41400.0,126.6441,126.7027,126.6106,126.6273,41400.0
2015-03-05 15:20:00,151.14,151.25,151.08,151.22,42000.0,126.6189,126.7111,126.5687,126.686,42000.0
2015-03-05 15:25:00,151.21,151.27,151.13,151.24,28800.0,126.6776,126.7278,126.6106,126.7027,28800.0
2015-03-05 15:30:00,151.23,151.23,151.09,151.16,30600.0,126.6943,126.6943,126.577,126.6357,30600.0
2015-03-05 15:35:00,151.2,151.27,151.12,151.25,36200.0,126.6692,126.7278,126.6022,126.7111,36200.0
2015-03-05 15:40:00,151.25,151.28,151.18,151.19,29500.0,126.7111,126.7362,126.6524,126.6608,29500.0
2015-03-05 15:45:00,151.19,151.2,151.01,151.13,70800.0,126.6608,126.6692,126.51,126.6106,70800.0
2015-03-05 15:50:00,151.14,151.28,151.14,151.25,69800.0,126.6189,126.7362,126.6189,126.7111,69800.0
2015-03-05 15:55:00,151.25,151.26,151.16,151.19,105100.0,126.7111,126.7195,126.6357,126.6608,105100.0
2015-03-06 09:30:00,149.51,149.88,148.51,149.11,198100.0,125.2534,125.5634,124.4156,124.9183,198100.0
2015-03-06 09:35:00,149.16,149.55,148.57,148.85,62600.0,124.9602,125.2869,124.4659,124.7005,62600.0
2015-03-06 09:40:00,148.85,149.01,148.56,148.6,80600.0,124.7005,124.8345,124.4575,124.491,80600.0
2015-03-06 09:45:00,148.6,148.67,148.17,148.35,70600.0,124.491,124.5497,124.1308,124.2816,70600.0
2015-03-06 09:50:00,148.35,148.57,148.25,148.5,40200.0,124.2816,124.4659,124.1978,124.4072,40200.0
2015-03-06 09:55:00,148.5,148.68,148.42,148.53,34400.0,124.4072,124.558,124.3402,124.4324,34400.0
2015-03-06 10:00:00,148.54,148.86,148.42,148.72,73600.0,124.4408,124.7088,124.3402,124.5916,73600.0
2015-03-06 10:05:00,148.68,149.05,148.63,148.99,73300.0,124.558,124.868,124.5162,124.8177,73300.0
2015-03-06 10:10:00,149.03,149.5,148.9,149.08,75400.0,124.8513,125.245,124.7424,124.8931,75400.0
2015-03-06 10:15:00,149.13,149.38,149.06,149.26,56900.0,124.935,125.1445,124.8764,125.0439,56900.0
2015-03-06 10:20:00,149.25,149.29,149.21,149.27,38700.0,125.0356,125.0691,125.0021,125.0523,38700.0
2015-03-06 10:25:00,149.26,149.3,149.03,149.25,58900.0,125.0439,125.0775,124.8513,125.0356,58900.0
2015-03-06 10:30:00,149.23,149.61,149.16,149.47,38500.0,125.0188,125.3372,124.9602,125.2199,38500.0
2015-03-06 10:35:00,149.49,149.7,149.49,149.69,36800.0,125.2366,125.4126,125.2366,125.4042,36800.0
2015-03-06 10:40:00,149.69,149.78,149.31,149.56,66900.0,125.4042,125.4796,125.0858,125.2953,66900.0
2015-03-06 10:45:00,149.58,149.89,149.58,149.84,32400.0,125.312,125.5717,125.312,125.5298,32400.0
2015-03-06 10:50:00,149.85,149.89,149.74,149.88,27500.0,125.5382,125.5717,125.4461,125.5634,27500.0
2015-03-06 10:55:00,149.87,150.1,149.81,150.1,45900.0,125.555,125.7477,125.5047,125.7477,45900.0
2015-03-06 11:00:00,150.1,150.15,149.98,150.03,36600.0,125.7477,125.7895,125.6471,125.689,36600.0
2015-03-06 11:05:00,150.05,150.08,149.68,149.75,47100.0,125.7058,125.7309,125.3958,125.4544,47100.0
2015-03-06 11:10:00,149.77,149.94,149.72,149.93,27800.0,125.4712,125.6136,125.4293,125.6052,27800.0
2015-03-06 11:15:00,149.91,149.91,149.56,149.57,34400.0,125.5885,125.5885,125.2953,125.3036,34400.0
2015-03-06 11:20:00,149.57,149.75,149.55,149.64,17600.0,125.3036,125.4544,125.2869,125.3623,17600.0
2015-03-06 11:25:00,149.63,149.77,149.56,149.68,21700.0,125.3539,125.4712,125.2953,125.3958,21700.0
2015-03-06 11:30:00,149.68,149.68,149.51,149.59,19600.0,125.3958,125.3958,125.2534,125.3204,19600.0
2015-03-06 11:35:00,149.6,149.84,149.6,149.81,22700.0,125.3288,125.5298,125.3288,125.5047,22700.0
2015-03-06 11:40:00,149.8,149.9,149.62,149.62,12900.0,125.4963,125.5801,125.3455,125.3455,12900.0
2015-03-06 11:45:00,149.66,149.76,149.61,149.73,11300.0,125.379,125.4628,125.3372,125.4377,11300.0
2015-03-06 11:50:00,149.73,149.91,149.69,149.9,16100.0,125.4377,125.5885,125.4042,125.5801,16100.0
2015-03-06 11:55:00,149.88,149.92,149.77,149.84,11100.0,125.5634,125.5969,125.4712,125.5298,11100.0
2015-03-06 12:00:00,149.86,150.09,149.86,150.05,24900.0,125.5466,125.7393,125.5466,125.7058,24900.0
2015-03-06 12:05:00,150.05,150.05,149.94,150.01,10000.0,125.7058,125.7058,125.6136,125.6723,10000.0
2015-03-06 12:10:00,150.01,150.03,149.87,149.87,9400.0,125.6723,125.689,125.555,125.555,9400.0
2015-03-06 12:15:00,149.86,149.89,149.62,149.62,13500.0,125.5466,125.5717,125.3455,125.3455,13500.0
2015-03-06 12:20:00,149.63,149.64,149.34,149.34,14600.0,125.3539,125.3623,125.111,125.111,14600.0
2015-03-06 12:25:00,149.4,149.48,149.31,149.38,13400.0,125.1612,125.2283,125.0858,125.1445,13400.0
2015-03-06 12:30:00,149.37,149.58,149.31,149.56,12500.0,125.1361,125.312,125.0858,125.2953,12500.0
2015-03-06 12:35:00,149.53,149.72,149.48,149.67,39600.0,125.2701,125.4293,125.2283,125.3874,39600.0
2015-03-06 12:40:00,149.69,149.73,149.68,149.69,11400.0,125.4042,125.4377,125.3958,125.4042,11400.0
2015-03-06 12:45:00,149.69,149.82,149.69,149.75,6500.0,125.4042,125.5131,125.4042,125.4544,6500.0
2015-03-06 12:50:00,149.77,149.81,149.54,149.56,15300.0,125.4712,125.5047,125.2785,125.2953,15300.0
2015-03-06 12:55:00,149.53,149.62,149.49,149.62,8800.0,125.2701,125.3455,125.2366,125.3455,8800.0
2015-03-06 13:00:00,149.63,149.79,149.56,149.65,13700.0,125.3539,125.488,125.2953,125.3707,13700.0
2015-03-06 13:05:00,149.65,149.73,149.55,149.66,11100.0,125.3707,125.4377,125.2869,125.379,11100.0
2015-03-06 13:10:00,149.64,149.8,149.64,149.75,12700.0,125.3623,125.4963,125.3623,125.4544,12700.0
2015-03-06 13:15:00,149.76,149.83,149.62,149.62,28600.0,125.4628,125.5215,125.3455,125.3455,28600.0
2015-03-06 13:20:00,149.63,149.78,149.56,149.56,15200.0,125.3539,125.4796,125.2953,125.2953,15200.0
2015-03-06 13:25:00,149.6,149.7,149.52,149.65,9000.0,125.3288,125.4126,125.2618,125.3707,9000.0
2015-03-06 13:30:00,149.67,149.8,149.57,149.77,15400.0,125.3874,125.4963,125.3036,125.4712,15400.0
2015-03-06 13:35:00,149.73,149.94,149.68,149.94,12400.0,125.4377,125.6136,125.3958,125.6136,12400.0
2015-03-06 13:40:00,149.9,149.91,149.79,149.9,10300.0,125.5801,125.5885,125.488,125.5801,10300.0
2015-03-06 13:45:00,149.9,149.97,149.81,149.94,22100.0,125.5801,125.6388,125.5047,125.6136,22100.0
2015-03-06 13:50:00,149.93,150.0,149.93,149.93,11500.0,125.6052,125.6639,125.6052,125.6052,11500.0
2015-03-06 13:55:00,149.92,150.09,149.92,150.06,8900.0,125.5969,125.7393,125.5969,125.7142,8900.0
2015-03-06 14:00:00,150.06,150.09,149.95,149.99,16300.0,125.7142,125.7393,125.622,125.6555,16300.0
2015-03-06 14:05:00,149.99,150.08,149.95,150.01,13000.0,125.6555,125.7309,125.622,125.6723,13000.0
2015-03-06 14:10:00,150.0,150.01,149.9,149.9,12700.0,125.6639,125.6723,125.5801,125.5801,12700.0
2015-03-06 14:15:00,149.92,149.97,149.82,149.86,10600.0,125.5969,125.6388,125.5131,125.5466,10600.0
2015-03-06 14:20:00,149.85,149.87,149.57,149.66,19700.0,125.5382,125.555,125.3036,125.379,19700.0
2015-03-06 14:25:00,149.65,149.74,149.6,149.64,13400.0,125.3707,125.4461,125.3288,125.3623,13400.0
2015-03-06 14:30:00,149.63,149.75,149.62,149.72,10800.0,125.3539,125.4544,125.3455,125.4293,10800.0
2015-03-06 14:35:00,149.72,149.74,149.47,149.47,12900.0,125.4293,125.4461,125.2199,125.2199,12900.0
2015-03-06 14:40:00,149.46,149.53,149.41,149.44,8000.0,125.2115,125.2701,125.1696,125.1947,8000.0
2015-03-06 14:45:00,149.49,149.57,149.45,149.57,11100.0,125.2366,125.3036,125.2031,125.3036,11100.0
2015-03-06 14:50:00,149.55,149.58,149.44,149.52,19900.0,125.2869,125.312,125.1947,125.2618,19900.0
2015-03-06 14:55:00,149.51,149.58,149.45,149.5,13400.0,125.2534,125.312,125.2031,125.245,13400.0
2015-03-06 15:00:00,149.47,149.82,149.46,149.82,14700.0,125.2199,125.5131,125.2115,125.5131,14700.0
2015-03-06 15:05:00,149.81,149.87,149.75,149.81,27600.0,125.5047,125.555,125.4544,125.5047,27600.0
2015-03-06 15:10:00,149.81,149.84,149.62,149.68,13000.0,125.5047,125.5298,125.3455,125.3958,13000.0
2015-03-06 15:15:00,149.68,149.77,149.64,149.72,14500.0,125.3958,125.4712,125.3623,125.4293,14500.0
2015-03-06 15:20:00,149.74,149.79,149.69,149.79,18200.0,125.4461,125.488,125.4042,125.488,18200.0
2015-03-06 15:25:00,149.8,149.82,149.53,149.59,22800.0,125.4963,125.5131,125.2701,125.3204,22800.0
2015-03-06 15:30:00,149.59,149.66,149.45,149.49,31800.0,125.3204,125.379,125.2031,125.2366,31800.0
2015-03-06 15:35:00,149.48,149.51,149.33,149.37,31800.0,125.2283,125.2534,125.1026,125.1361,31800.0
2015-03-06 15:40:00,149.35,149.39,149.25,149.25,24200.0,125.1193,125.1529,125.0356,125.0356,24200.0
2015-03-06 15:45:00,149.27,149.49,149.23,149.46,70500.0,125.0523,125.2366,125.0188,125.2115,70500.0
2015-03-06 15:50:00,149.45,149.61,149.4,149.52,93600.0,125.2031,125.3372,125.1612,125.2618,93600.0
2015-03-06 15:55:00,149.52,149.58,149.38,149.53,81300.0,125.2618,125.312,125.1445,125.2701,81300.0
2015-03-09 09:30:00,149.79,150.0,149.55,149.97,49300.0,125.488,125.6639,125.2869,125.6388,49300.0
2015-03-09 09:35:00,149.99,150.19,149.76,150.13,34100.0,125.6555,125.8231,125.4628,125.7728,34100.0
2015-03-09 09:40:00,150.13,150.22,149.88,150.13,16800.0,125.7728,125.8482,125.5634,125.7728,16800.0
2015-03-09 09:45:00,150.13,150.29,150.03,150.26,15200.0,125.7728,125.9068,125.689,125.8817,15200.0
2015-03-09 09:50:00,150.26,150.36,150.02,150.36,10100.0,125.8817,125.9655,125.6806,125.9655,10100.0
2015-03-09 09:55:00,150.31,150.49,150.29,150.4,16100.0,125.9236,126.0744,125.9068,125.999,16100.0
2015-03-09 10:00:00,150.4,150.68,150.38,150.61,28800.0,125.999,126.2336,125.9822,126.1749,28800.0
2015-03-09 10:05:00,150.64,150.82,150.54,150.79,30000.0,126.2001,126.3508,126.1163,126.3257,30000.0
2015-03-09 10:10:00,150.79,150.87,150.7,150.73,44100.0,126.3257,126.3927,126.2503,126.2754,44100.0
2015-03-09 10:15:00,150.73,150.76,150.65,150.74,33300.0,126.2754,126.3006,126.2084,126.2838,33300.0
2015-03-09 10:20:00,150.75,150.77,150.61,150.64,30900.0,126.2922,126.309,126.1749,126.2001,30900.0
2015-03-09 10:25:00,150.65,150.7,150.55,150.6,13900.0,126.2084,126.2503,126.1247,126.1665,13900.0
2015-03-09 10:30:00,150.59,150.68,150.54,150.63,9700.0,126.1582,126.2336,126.1163,126.1917,9700.0
2015-03-09 10:35:00,150.62,150.68,150.49,150.5,15700.0,126.1833,126.2336,126.0744,126.0828,15700.0
2015-03-09 10:40:00,150.49,150.69,150.47,150.64,17000.0,126.0744,126.2419,126.0576,126.2001,17000.0
2015-03-09 10:45:00,150.62,150.7,150.56,150.61,11400.0,126.1833,126.2503,126.133,126.1749,11400.0
2015-03-09 10:50:00,150.64,150.69,150.61,150.65,15000.0,126.2001,126.2419,126.1749,126.2084,15000.0
2015-03-09 10:55:00,150.65,150.69,150.63,150.66,9200.0,126.2084,126.2419,126.1917,126.2168,9200.0
2015-03-09 11:00:00,150.66,150.67,150.53,150.63,16200.0,126.2168,126.2252,126.1079,126.1917,16200.0
2015-03-09 11:05:00,150.63,150.75,150.6,150.7,20500.0,126.1917,126.2922,126.1665,126.2503,20500.0
2015-03-09 11:10:00,150.72,150.72,150.55,150.6,5400.0,126.2671,126.2671,126.1247,126.1665,5400.0
2015-03-09 11:15:00,150.64,150.75,150.64,150.66,11000.0,126.2001,126.2922,126.2001,126.2168,11000.0
2015-03-09 11:20:00,150.68,150.69,150.55,150.67,10000.0,126.2336,126.2419,126.1247,126.2252,10000.0
2015-03-09 11:25:00,150.68,150.82,150.67,150.8,11200.0,126.2336,126.3508,126.2252,126.3341,11200.0
2015-03-09 11:30:00,150.78,150.88,150.77,150.88,8200.0,126.3173,126.4011,126.309,126.4011,8200.0
2015-03-09 11:35:00,150.84,150.89,150.8,150.83,13900.0,126.3676,126.4095,126.3341,126.3592,13900.0
2015-03-09 11:40:00,150.82,150.99,150.82,150.96,13800.0,126.3508,126.4933,126.3508,126.4681,13800.0
2015-03-09 11:45:00,150.95,150.98,150.86,150.91,10600.0,126.4598,126.4849,126.3844,126.4262,10600.0
2015-03-09 11:50:00,150.91,150.96,150.84,150.84,7500.0,126.4262,126.4681,126.3676,126.3676,7500.0
2015-03-09 11:55:00,150.82,150.93,150.8,150.83,7500.0,126.3508,126.443,126.3341,126.3592,7500.0
2015-03-09 12:00:00,150.82,150.88,150.7,150.78,10200.0,126.3508,126.4011,126.2503,126.3173,10200.0
2015-03-09 12:05:00,150.77,150.82,150.57,150.57,7400.0,126.309,126.3508,126.1414,126.1414,7400.0
2015-03-09 12:10:00,150.54,150.7,150.54,150.6,8300.0,126.1163,126.2503,126.1163,126.1665,8300.0
2015-03-09 12:15:00,150.58,150.58,150.45,150.46,14000.0,126.1498,126.1498,126.0409,126.0493,14000.0
2015-03-09 12:20:00,150.45,150.54,150.45,150.53,9900.0,126.0409,126.1163,126.0409,126.1079,9900.0
2015-03-09 12:25:00,150.52,150.52,150.35,150.44,16200.0,126.0995,126.0995,125.9571,126.0325,16200.0
2015-03-09 12:30:00,150.4,150.43,150.3,150.36,12600.0,125.999,126.0241,125.9152,125.9655,12600.0
2015-03-09 12:35:00,150.39,150.49,150.37,150.4,7100.0,125.9906,126.0744,125.9739,125.999,7100.0
2015-03-09 12:40:00,150.38,150.56,150.35,150.5,10400.0,125.9822,126.133,125.9571,126.0828,10400.0
2015-03-09 12:45:00,150.5,150.53,150.43,150.45,6500.0,126.0828,126.1079,126.0241,126.0409,6500.0
2015-03-09 12:50:00,150.46,150.53,150.45,150.48,5500.0,126.0493,126.1079,126.0409,126.066,5500.0
2015-03-09 12:55:00,150.47,150.6,150.45,150.56,7500.0,126.0576,126.1665,126.0409,126.133,7500.0
2015-03-09 13:00:00,150.55,150.68,150.54,150.67,7500.0,126.1247,126.2336,126.1163,126.2252,7500.0
2015-03-09 13:05:00,150.64,150.72,150.62,150.69,7100.0,126.2001,126.2671,126.1833,126.2419,7100.0
2015-03-09 13:10:00,150.73,150.73,150.63,150.71,12500.0,126.2754,126.2754,126.1917,126.2587,12500.0
2015-03-09 13:15:00,150.75,150.89,150.75,150.83,12400.0,126.2922,126.4095,126.2922,126.3592,12400.0
2015-03-09 13:20:00,150.85,150.85,150.67,150.69,8800.0,126.376,126.376,126.2252,126.2419,8800.0
2015-03-09 13:25:00,150.65,150.74,150.63,150.74,15900.0,126.2084,126.2838,126.1917,126.2838,15900.0
2015-03-09 13:30:00,150.74,150.84,150.74,150.79,3900.0,126.2838,126.3676,126.2838,126.3257,3900.0
2015-03-09 13:35:00,150.79,150.83,150.65,150.67,11300.0,126.3257,126.3592,126.2084,126.2252,11300.0
2015-03-09 13:40:00,150.65,150.73,150.63,150.72,13800.0,126.2084,126.2754,126.1917,126.2671,13800.0
2015-03-09 13:45:00,150.73,150.77,150.64,150.76,7700.0,126.2754,126.309,126.2001,126.3006,7700.0
2015-03-09 13:50:00,150.74,150.82,150.69,150.75,4300.0,126.2838,126.3508,126.2419,126.2922,4300.0
2015-03-09 13:55:00,150.72,150.78,150.63,150.73,11500.0,126.2671,126.3173,126.1917,126.2754,11500.0
2015-03-09 14:00:00,150.7,150.72,150.64,150.66,7800.0,126.2503,126.2671,126.2001,126.2168,7800.0
2015-03-09 14:05:00,150.68,150.76,150.64,150.65,13400.0,126.2336,126.3006,126.2001,126.2084,13400.0
2015-03-09 14:10:00,150.64,150.76,150.6,150.61,9800.0,126.2001,126.3006,126.1665,126.1749,9800.0
2015-03-09 14:15:00,150.6,150.68,150.6,150.63,6900.0,126.1665,126.2336,126.1665,126.1917,6900.0
2015-03-09 14:20:00,150.62,150.73,150.62,150.66,7400.0,126.1833,126.2754,126.1833,126.2168,7400.0
2015-03-09 14:25:00,150.69,150.72,150.64,150.72,11100.0,126.2419,126.2671,126.2001,126.2671,11100.0
2015-03-09 14:30:00,150.71,150.72,150.6,150.68,10200.0,126.2587,126.2671,126.1665,126.2336,10200.0
2015-03-09 14:35:00,150.66,150.82,150.64,150.77,13200.0,126.2168,126.3508,126.2001,126.309,13200.0
2015-03-09 14:40:00,150.76,150.84,150.7,150.82,5300.0,126.3006,126.3676,126.2503,126.3508,5300.0
2015-03-09 14:45:00,150.81,150.89,150.8,150.84,19500.0,126.3425,126.4095,126.3341,126.3676,19500.0
2015-03-09 14:50:00,150.86,150.94,150.86,150.9,8200.0,126.3844,126.4514,126.3844,126.4179,8200.0
2015-03-09 14:55:00,150.89,150.89,150.74,150.76,14900.0,126.4095,126.4095,126.2838,126.3006,14900.0
2015-03-09 15:00:00,150.78,150.83,150.71,150.71,15400.0,126.3173,126.3592,126.2587,126.2587,15400.0
2015-03-09 15:05:00,150.72,150.83,150.69,150.82,14500.0,126.2671,126.3592,126.2419,126.3508,14500.0
2015-03-09 15:10:00,150.82,150.91,150.81,150.91,10500.0,126.3508,126.4262,126.3425,126.4262,10500.0
2015-03-09 15:15:00,150.92,150.92,150.83,150.86,8600.0,126.4346,126.4346,126.3592,126.3844,8600.0
2015-03-09 15:20:00,150.83,150.88,150.74,150.75,16100.0,126.3592,126.4011,126.2838,126.2922,16100.0
2015-03-09 15:25:00,150.74,150.79,150.64,150.67,11800.0,126.2838,126.3257,126.2001,126.2252,11800.0
2015-03-09 15:30:00,150.65,150.78,150.65,150.77,23200.0,126.2084,126.3173,126.2084,126.309,23200.0
2015-03-09 15:35:00,150.73,150.8,150.7,150.75,16700.0,126.2754,126.3341,126.2503,126.2922,16700.0
2015-03-09 15:40:00,150.75,150.76,150.69,150.7,19500.0,126.2922,126.3006,126.2419,126.2503,19500.0
2015-03-09 15:45:00,150.73,150.8,150.72,150.75,18800.0,126.2754,126.3341,126.2671,126.2922,18800.0
2015-03-09 15:50:00,150.78,150.88,150.66,150.74,38000.0,126.3173,126.4011,126.2168,126.2838,38000.0
2015-03-09 15:55:00,150.72,150.74,150.62,150.68,59000.0,126.2671,126.2838,126.1833,126.2336,59000.0
2015-03-10 09:30:00,149.75,150.15,149.27,149.97,57200.0,125.4544,125.7895,125.0523,125.6388,57200.0
2015-03-10 09:35:00,149.96,150.01,149.53,149.76,26500.0,125.6304,125.6723,125.2701,125.4628,26500.0
2015-03-10 09:40:00,149.7,149.82,149.55,149.63,14400.0,125.4126,125.5131,125.2869,125.3539,14400.0
2015-03-10 09:45:00,149.6,149.68,149.29,149.29,14700.0,125.3288,125.3958,125.0691,125.0691,14700.0
2015-03-10 09:50:00,149.29,149.37,149.11,149.29,26400.0,125.0691,125.1361,124.9183,125.0691,26400.0
2015-03-10 09:55:00,149.28,149.47,149.21,149.33,22300.0,125.0607,125.2199,125.0021,125.1026,22300.0
2015-03-10 10:00:00,149.29,149.34,149.17,149.33,15600.0,125.0691,125.111,124.9685,125.1026,15600.0
2015-03-10 10:05:00,149.28,149.3,149.05,149.12,16600.0,125.0607,125.0775,124.868,124.9267,16600.0
2015-03-10 10:10:00,149.1,149.12,148.78,148.84,20500.0,124.9099,124.9267,124.6418,124.6921,20500.0
2015-03-10 10:15:00,148.85,148.85,148.55,148.75,16800.0,124.7005,124.7005,124.4491,124.6167,16800.0
2015-03-10 10:20:00,148.75,148.86,148.6,148.86,18400.0,124.6167,124.7088,124.491,124.7088,18400.0
2015-03-10 10:25:00,148.78,148.88,148.69,148.85,21800.0,124.6418,124.7256,124.5664,124.7005,21800.0
2015-03-10 10:30:00,148.85,148.88,148.67,148.74,20800.0,124.7005,124.7256,124.5497,124.6083,20800.0
2015-03-10 10:35:00,148.72,148.74,148.53,148.6,13600.0,124.5916,124.6083,124.4324,124.491,13600.0
2015-03-10 10:40:00,148.58,148.62,148.5,148.54,31500.0,124.4743,124.5078,124.4072,124.4408,31500.0
2015-03-10 10:45:00,148.52,148.55,148.42,148.43,18100.0,124.424,124.4491,124.3402,124.3486,18100.0
2015-03-10 10:50:00,148.45,148.89,148.42,148.8,17300.0,124.3654,124.734,124.3402,124.6586,17300.0
2015-03-10 10:55:00,148.85,148.86,148.74,148.75,16900.0,124.7005,124.7088,124.6083,124.6167,16900.0
2015-03-10 11:00:00,148.77,148.85,148.75,148.78,12100.0,124.6334,124.7005,124.6167,124.6418,12100.0
2015-03-10 11:05:00,148.78,148.97,148.67,148.97,17100.0,124.6418,124.801,124.5497,124.801,17100.0
2015-03-10 11:10:00,148.98,149.09,148.96,149.0,16200.0,124.8094,124.9015,124.7926,124.8261,16200.0
2015-03-10 11:15:00,149.0,149.21,149.0,149.17,14300.0,124.8261,125.0021,124.8261,124.9685,14300.0
2015-03-10 11:20:00,149.16,149.24,149.04,149.04,11800.0,124.9602,125.0272,124.8596,124.8596,11800.0
2015-03-10 11:25:00,149.04,149.1,149.0,149.04,10300.0,124.8596,124.9099,124.8261,124.8596,10300.0
2015-03-10 11:30:00,149.02,149.14,148.99,148.99,15400.0,124.8429,124.9434,124.8177,124.8177,15400.0
2015-03-10 11:35:00,149.0,149.0,148.83,148.86,7800.0,124.8261,124.8261,124.6837,124.7088,7800.0
2015-03-10 11:40:00,148.86,148.93,148.84,148.88,7700.0,124.7088,124.7675,124.6921,124.7256,7700.0
2015-03-10 11:45:00,148.86,148.87,148.7,148.75,8400.0,124.7088,124.7172,124.5748,124.6167,8400.0
2015-03-10 11:50:00,148.75,148.75,148.58,148.62,9900.0,124.6167,124.6167,124.4743,124.5078,9900.0
2015-03-10 11:55:00,148.58,148.7,148.53,148.53,9500.0,124.4743,124.5748,124.4324,124.4324,9500.0
2015-03-10 12:00:00,148.54,148.57,148.35,148.47,29400.0,124.4408,124.4659,124.2816,124.3821,29400.0
2015-03-10 12:05:00,148.5,148.69,148.5,148.69,9000.0,124.4072,124.5664,124.4072,124.5664,9000.0
2015-03-10 12:10:00,148.69,148.71,148.63,148.68,16200.0,124.5664,124.5832,124.5162,124.558,16200.0
2015-03-10 12:15:00,148.7,148.71,148.61,148.65,16500.0,124.5748,124.5832,124.4994,124.5329,16500.0
2015-03-10 12:20:00,148.65,148.68,148.63,148.63,6500.0,124.5329,124.558,124.5162,124.5162,6500.0
2015-03-10 12:25:00,148.67,148.73,148.63,148.69,13100.0,124.5497,124.5999,124.5162,124.5664,13100.0
2015-03-10 12:30:00,148.66,148.72,148.56,148.6,9200.0,124.5413,124.5916,124.4575,124.491,9200.0
2015-03-10 12:35:00,148.6,148.93,148.6,148.89,29500.0,124.491,124.7675,124.491,124.734,29500.0
2015-03-10 12:40:00,148.88,149.04,148.85,149.02,9600.0,124.7256,124.8596,124.7005,124.8429,9600.0
2015-03-10 12:45:00,149.02,149.04,148.88,149.0,13200.0,124.8429,124.8596,124.7256,124.8261,13200.0
2015-03-10 12:50:00,148.98,149.13,148.97,149.05,10100.0,124.8094,124.935,124.801,124.868,10100.0
2015-03-10 12:55:00,149.04,149.13,148.87,148.89,7000.0,124.8596,124.935,124.7172,124.734,7000.0
2015-03-10 13:00:00,148.88,149.0,148.87,148.97,6900.0,124.7256,124.8261,124.7172,124.801,6900.0
2015-03-10 13:05:00,148.97,149.1,148.96,149.04,10100.0,124.801,124.9099,124.7926,124.8596,10100.0
2015-03-10 13:10:00,149.03,149.06,149.0,149.06,11700.0,124.8513,124.8764,124.8261,124.8764,11700.0
2015-03-10 13:15:00,149.03,149.19,149.03,149.18,6100.0,124.8513,124.9853,124.8513,124.9769,6100.0
2015-03-10 13:20:00,149.19,149.3,149.17,149.24,19400.0,124.9853,125.0775,124.9685,125.0272,19400.0
2015-03-10 13:25:00,149.22,149.28,149.03,149.04,15100.0,125.0104,125.0607,124.8513,124.8596,15100.0
2015-03-10 13:30:00,149.05,149.07,148.86,148.89,7900.0,124.868,124.8848,124.7088,124.734,7900.0
2015-03-10 13:35:00,148.88,148.97,148.85,148.97,10700.0,124.7256,124.801,124.7005,124.801,10700.0
2015-03-10 13:40:00,148.97,149.08,148.93,149.08,9500.0,124.801,124.8931,124.7675,124.8931,9500.0
2015-03-10 13:45:00,149.07,149.14,149.03,149.14,9400.0,124.8848,124.9434,124.8513,124.9434,9400.0
2015-03-10 13:50:00,149.13,149.14,149.0,149.0,9600.0,124.935,124.9434,124.8261,124.8261,9600.0
2015-03-10 13:55:00,148.99,149.01,148.91,148.95,6700.0,124.8177,124.8345,124.7507,124.7842,6700.0
2015-03-10 14:00:00,148.94,148.96,148.92,148.92,5300.0,124.7759,124.7926,124.7591,124.7591,5300.0
2015-03-10 14:05:00,148.9,149.06,148.89,149.0,11000.0,124.7424,124.8764,124.734,124.8261,11000.0
2015-03-10 14:10:00,149.0,149.09,148.8,148.88,20300.0,124.8261,124.9015,124.6586,124.7256,20300.0
2015-03-10 14:15:00,148.87,148.88,148.78,148.79,10600.0,124.7172,124.7256,124.6418,124.6502,10600.0
2015-03-10 14:20:00,148.79,148.84,148.73,148.78,7400.0,124.6502,124.6921,124.5999,124.6418,7400.0
2015-03-10 14:25:00,148.79,148.83,148.7,148.7,9500.0,124.6502,124.6837,124.5748,124.5748,9500.0
2015-03-10 14:30:00,148.76,148.82,148.73,148.73,12200.0,124.6251,124.6753,124.5999,124.5999,12200.0
2015-03-10 14:35:00,148.72,148.82,148.68,148.73,10600.0,124.5916,124.6753,124.558,124.5999,10600.0
2015-03-10 14:40:00,148.73,148.81,148.66,148.77,10900.0,124.5999,124.667,124.5413,124.6334,10900.0
2015-03-10 14:45:00,148.81,148.99,148.78,148.93,41900.0,124.667,124.8177,124.6418,124.7675,41900.0
2015-03-10 14:50:00,148.91,148.91,148.7,148.7,8800.0,124.7507,124.7507,124.5748,124.5748,8800.0
2015-03-10 14:55:00,148.73,148.73,148.58,148.63,10500.0,124.5999,124.5999,124.4743,124.5162,10500.0
2015-03-10 15:00:00,148.62,148.67,148.56,148.62,10200.0,124.5078,124.5497,124.4575,124.5078,10200.0
2015-03-10 15:05:00,148.61,148.73,148.6,148.71,16700.0,124.4994,124.5999,124.491,124.5832,16700.0
2015-03-10 15:10:00,148.67,148.74,148.6,148.62,10500.0,124.5497,124.6083,124.491,124.5078,10500.0
2015-03-10 15:15:00,148.6,148.79,148.6,148.72,18900.0,124.491,124.6502,124.491,124.5916,18900.0
2015-03-10 15:20:00,148.72,148.78,148.66,148.7,25000.0,124.5916,124.6418,124.5413,124.5748,25000.0
2015-03-10 15:25:00,148.68,148.73,148.55,148.56,14600.0,124.558,124.5999,124.4491,124.4575,14600.0
2015-03-10 15:30:00,148.59,148.67,148.54,148.62,16600.0,124.4826,124.5497,124.4408,124.5078,16600.0
2015-03-10 15:35:00,148.61,148.67,148.56,148.61,18700.0,124.4994,124.5497,124.4575,124.4994,18700.0
2015-03-10 15:40:00,148.59,148.61,148.51,148.54,31200.0,124.4826,124.4994,124.4156,124.4408,31200.0
2015-03-10 15:45:00,148.53,148.61,148.5,148.57,45100.0,124.4324,124.4994,124.4072,124.4659,45100.0
2015-03-10 15:50:00,148.57,148.57,148.38,148.45,102200.0,124.4659,124.4659,124.3067,124.3654,102200.0
2015-03-10 15:55:00,148.46,148.47,148.15,148.18,147500.0,124.3737,124.3821,124.114,124.1392,147500.0
2015-03-11 09:30:00,148.31,148.99,148.25,148.77,60000.0,124.2481,124.8177,124.1978,124.6334,60000.0
2015-03-11 09:35:00,148.82,148.97,148.69,148.79,12400.0,124.6753,124.801,124.5664,124.6502,12400.0
2015-03-11 09:40:00,148.75,148.98,148.7,148.74,13700.0,124.6167,124.8094,124.5748,124.6083,13700.0
2015-03-11 09:45:00,148.73,148.88,148.71,148.81,13300.0,124.5999,124.7256,124.5832,124.667,13300.0
2015-03-11 09:50:00,148.79,148.79,148.54,148.64,12600.0,124.6502,124.6502,124.4408,124.5245,12600.0
2015-03-11 09:55:00,148.67,148.71,148.59,148.62,8400.0,124.5497,124.5832,124.4826,124.5078,8400.0
2015-03-11 10:00:00,148.59,148.62,148.16,148.18,29900.0,124.4826,124.5078,124.1224,124.1392,29900.0
2015-03-11 10:05:00,148.11,148.39,148.11,148.33,13800.0,124.0805,124.3151,124.0805,124.2648,13800.0
2015-03-11 10:10:00,148.3,148.53,148.21,148.24,20700.0,124.2397,124.4324,124.1643,124.1894,20700.0
2015-03-11 10:15:00,148.24,148.28,147.98,147.98,38400.0,124.1894,124.2229,123.9716,123.9716,38400.0
2015-03-11 10:20:00,147.98,148.12,147.9,148.05,26000.0,123.9716,124.0889,123.9046,124.0303,26000.0
2015-03-11 10:25:00,148.1,148.21,148.1,148.1,20000.0,124.0721,124.1643,124.0721,124.0721,20000.0
2015-03-11 10:30:00,148.13,148.22,148.01,148.01,18200.0,124.0973,124.1727,123.9967,123.9967,18200.0
2015-03-11 10:35:00,148.01,148.14,147.91,148.13,16900.0,123.9967,124.1057,123.913,124.0973,16900.0
2015-03-11 10:40:00,148.14,148.14,147.85,147.85,22400.0,124.1057,124.1057,123.8627,123.8627,22400.0
2015-03-11 10:45:00,147.85,147.88,147.7,147.76,16500.0,123.8627,123.8878,123.737,123.7873,16500.0
2015-03-11 10:50:00,147.73,147.77,147.61,147.76,19800.0,123.7622,123.7957,123.6616,123.7873,19800.0
2015-03-11 10:55:00,147.72,147.91,147.67,147.69,16400.0,123.7538,123.913,123.7119,123.7287,16400.0
2015-03-11 11:00:00,147.69,147.93,147.66,147.88,11300.0,123.7287,123.9297,123.7035,123.8878,11300.0
2015-03-11 11:05:00,147.87,147.87,147.78,147.81,11100.0,123.8795,123.8795,123.8041,123.8292,11100.0
2015-03-11 11:10:00,147.83,148.2,147.82,148.15,23000.0,123.8459,124.1559,123.8376,124.114,23000.0
2015-03-11 11:15:00,148.17,148.17,147.95,147.95,12000.0,124.1308,124.1308,123.9465,123.9465,12000.0
2015-03-11 11:20:00,147.93,147.96,147.65,147.69,47300.0,123.9297,123.9549,123.6952,123.7287,47300.0
2015-03-11 11:25:00,147.69,147.84,147.65,147.84,33200.0,123.7287,123.8543,123.6952,123.8543,33200.0
2015-03-11 11:30:00,147.85,147.99,147.85,147.87,6700.0,123.8627,123.98,123.8627,123.8795,6700.0
2015-03-11 11:35:00,147.93,147.94,147.81,147.81,11000.0,123.9297,123.9381,123.8292,123.8292,11000.0
2015-03-11 11:40:00,147.86,147.98,147.82,147.93,7100.0,123.8711,123.9716,123.8376,123.9297,7100.0
2015-03-11 11:45:00,147.91,147.99,147.88,147.91,7200.0,123.913,123.98,123.8878,123.913,7200.0
2015-03-11 11:50:00,147.9,148.09,147.9,148.06,7900.0,123.9046,124.0638,123.9046,124.0386,7900.0
2015-03-11 11:55:00,148.07,148.11,147.99,148.07,7500.0,124.047,124.0805,123.98,124.047,7500.0
2015-03-11 12:00:00,148.07,148.08,147.93,147.95,12700.0,124.047,124.0554,123.9297,123.9465,12700.0
2015-03-11 12:05:00,147.95,147.95,147.83,147.9,7400.0,123.9465,123.9465,123.8459,123.9046,7400.0
2015-03-11 12:10:00,147.9,147.92,147.83,147.89,13200.0,123.9046,123.9213,123.8459,123.8962,13200.0
2015-03-11 12:15:00,147.93,147.99,147.89,147.99,7800.0,123.9297,123.98,123.8962,123.98,7800.0
2015-03-11 12:20:00,147.98,147.99,147.72,147.75,12700.0,123.9716,123.98,123.7538,123.7789,12700.0
2015-03-11 12:25:00,147.78,147.89,147.76,147.84,8800.0,123.8041,123.8962,123.7873,123.8543,8800.0
2015-03-11 12:30:00,147.86,147.91,147.78,147.88,9700.0,123.8711,123.913,123.8041,123.8878,9700.0
2015-03-11 12:35:00,147.88,148.01,147.85,148.01,16700.0,123.8878,123.9967,123.8627,123.9967,16700.0
2015-03-11 12:40:00,148.01,148.06,147.9,147.95,6600.0,123.9967,124.0386,123.9046,123.9465,6600.0
2015-03-11 12:45:00,147.97,148.29,147.96,148.11,26800.0,123.9632,124.2313,123.9549,124.0805,26800.0
2015-03-11 12:50:00,148.11,148.17,148.09,148.16,8600.0,124.0805,124.1308,124.0638,124.1224,8600.0
2015-03-11 12:55:00,148.21,148.26,147.95,148.07,12800.0,124.1643,124.2062,123.9465,124.047,12800.0
2015-03-11 13:00:00,148.02,148.09,147.98,148.07,7200.0,124.0051,124.0638,123.9716,124.047,7200.0
2015-03-11 13:05:00,148.13,148.13,148.04,148.11,4300.0,124.0973,124.0973,124.0219,124.0805,4300.0
2015-03-11 13:10:00,148.09,148.1,148.0,148.05,14900.0,124.0638,124.0721,123.9884,124.0303,14900.0
2015-03-11 13:15:00,148.06,148.22,148.06,148.11,4500.0,124.0386,124.1727,124.0386,124.0805,4500.0
2015-03-11 13:20:00,148.08,148.21,148.08,148.18,5000.0,124.0554,124.1643,124.0554,124.1392,5000.0
2015-03-11 13:25:00,148.16,148.55,148.13,148.34,46200.0,124.1224,124.4491,124.0973,124.2732,46200.0
2015-03-11 13:30:00,148.34,148.34,148.12,148.16,5300.0,124.2732,124.2732,124.0889,124.1224,5300.0
2015-03-11 13:35:00,148.19,148.19,148.11,148.14,6600.0,124.1475,124.1475,124.0805,124.1057,6600.0
2015-03-11 13:40:00,148.13,148.13,147.93,147.95,12700.0,124.0973,124.0973,123.9297,123.9465,12700.0
2015-03-11 13:45:00,147.95,147.95,147.68,147.73,19500.0,123.9465,123.9465,123.7203,123.7622,19500.0
2015-03-11 13:50:00,147.71,147.76,147.68,147.74,12200.0,123.7454,123.7873,123.7203,123.7705,12200.0
2015-03-11 13:55:00,147.75,147.79,147.7,147.78,10800.0,123.7789,123.8124,123.737,123.8041,10800.0
2015-03-11 14:00:00,147.77,147.88,147.74,147.88,7900.0,123.7957,123.8878,123.7705,123.8878,7900.0
2015-03-11 14:05:00,147.87,148.07,147.87,148.07,7900.0,123.8795,124.047,123.8795,124.047,7900.0
2015-03-11 14:10:00,148.05,148.06,147.93,147.98,5800.0,124.0303,124.0386,123.9297,123.9716,5800.0
2015-03-11 14:15:00,147.94,148.01,147.88,148.0,31300.0,123.9381,123.9967,123.8878,123.9884,31300.0
2015-03-11 14:20:00,148.0,148.01,147.83,147.84,14800.0,123.9884,123.9967,123.8459,123.8543,14800.0
2015-03-11 14:25:00,147.88,148.0,147.88,147.95,13700.0,123.8878,123.9884,123.8878,123.9465,13700.0
2015-03-11 14:30:00,147.95,148.02,147.83,147.89,12100.0,123.9465,124.0051,123.8459,123.8962,12100.0
2015-03-11 14:35:00,147.88,148.01,147.83,147.93,7800.0,123.8878,123.9967,123.8459,123.9297,7800.0
2015-03-11 14:40:00,147.98,147.98,147.72,147.86,8100.0,123.9716,123.9716,123.7538,123.8711,8100.0
2015-03-11 14:45:00,147.84,147.93,147.83,147.86,11200.0,123.8543,123.9297,123.8459,123.8711,11200.0
2015-03-11 14:50:00,147.86,147.99,147.83,147.92,9500.0,123.8711,123.98,123.8459,123.9213,9500.0
2015-03-11 14:55:00,147.93,148.03,147.92,147.99,17300.0,123.9297,124.0135,123.9213,123.98,17300.0
2015-03-11 15:00:00,148.0,148.02,147.95,147.99,8300.0,123.9884,124.0051,123.9465,123.98,8300.0
2015-03-11 15:05:00,147.94,147.97,147.77,147.8,12700.0,123.9381,123.9632,123.7957,123.8208,12700.0
2015-03-11 15:10:00,147.81,147.84,147.74,147.78,11300.0,123.8292,123.8543,123.7705,123.8041,11300.0
2015-03-11 15:15:00,147.79,147.88,147.73,147.85,13200.0,123.8124,123.8878,123.7622,123.8627,13200.0
2015-03-11 15:20:00,147.84,147.84,147.72,147.78,13100.0,123.8543,123.8543,123.7538,123.8041,13100.0
2015-03-11 15:25:00,147.77,147.87,147.76,147.81,19100.0,123.7957,123.8795,123.7873,123.8292,19100.0
2015-03-11 15:30:00,147.81,147.81,147.63,147.71,29600.0,123.8292,123.8292,123.6784,123.7454,29600.0
2015-03-11 15:35:00,147.72,147.72,147.46,147.5,37900.0,123.7538,123.7538,123.536,123.5695,37900.0
2015-03-11 15:40:00,147.49,147.51,147.37,147.49,33700.0,123.5611,123.5779,123.4606,123.5611,33700.0
2015-03-11 15:45:00,147.51,147.53,147.41,147.47,39000.0,123.5779,123.5946,123.4941,123.5444,39000.0
2015-03-11 15:50:00,147.44,147.51,147.34,147.49,41700.0,123.5192,123.5779,123.4354,123.5611,41700.0
2015-03-11 15:55:00,147.48,147.54,147.38,147.43,85600.0,123.5527,123.603,123.469,123.5108,85600.0
2015-03-12 09:30:00,148.38,148.38,147.98,148.23,48800.0,124.3067,124.3067,123.9716,124.1811,48800.0
2015-03-12 09:35:00,148.21,148.28,147.94,148.02,15400.0,124.1643,124.2229,123.9381,124.0051,15400.0
2015-03-12 09:40:00,147.98,148.34,147.98,148.2,17400.0,123.9716,124.2732,123.9716,124.1559,17400.0
2015-03-12 09:45:00,148.21,148.24,147.93,148.16,15300.0,124.1643,124.1894,123.9297,124.1224,15300.0
2015-03-12 09:50:00,148.17,148.25,148.08,148.16,11100.0,124.1308,124.1978,124.0554,124.1224,11100.0
2015-03-12 09:55:00,148.15,148.15,147.85,147.85,23500.0,124.114,124.114,123.8627,123.8627,23500.0
2015-03-12 10:00:00,147.87,147.9,147.48,147.49,32800.0,123.8795,123.9046,123.5527,123.5611,32800.0
2015-03-12 10:05:00,147.55,147.58,147.4,147.45,27100.0,123.6114,123.6365,123.4857,123.5276,27100.0
2015-03-12 10:10:00,147.44,147.88,147.44,147.8,13000.0,123.5192,123.8878,123.5192,123.8208,13000.0
2015-03-12 10:15:00,147.79,147.82,147.69,147.74,12800.0,123.8124,123.8376,123.7287,123.7705,12800.0
2015-03-12 10:20:00,147.76,147.8,147.7,147.79,12100.0,123.7873,123.8208,123.737,123.8124,12100.0
2015-03-12 10:25:00,147.8,148.02,147.79,148.02,8500.0,123.8208,124.0051,123.8124,124.0051,8500.0
2015-03-12 10:30:00,148.0,148.25,147.94,148.22,19200.0,123.9884,124.1978,123.9381,124.1727,19200.0
2015-03-12 10:35:00,148.2,148.2,148.02,148.08,20400.0,124.1559,124.1559,124.0051,124.0554,20400.0
2015-03-12 10:40:00,148.07,148.08,147.93,148.03,35900.0,124.047,124.0554,123.9297,124.0135,35900.0
2015-03-12 10:45:00,148.02,148.11,147.98,148.06,14700.0,124.0051,124.0805,123.9716,124.0386,14700.0
2015-03-12 10:50:00,148.03,148.13,148.02,148.09,8200.0,124.0135,124.0973,124.0051,124.0638,8200.0
2015-03-12 10:55:00,148.11,148.35,148.07,148.3,13800.0,124.0805,124.2816,124.047,124.2397,13800.0
2015-03-12 11:00:00,148.3,148.38,148.13,148.13,25900.0,124.2397,124.3067,124.0973,124.0973,25900.0
2015-03-12 11:05:00,148.14,148.21,148.07,148.21,14600.0,124.1057,124.1643,124.047,124.1643,14600.0
2015-03-12 11:10:00,148.23,148.4,148.23,148.3,5300.0,124.1811,124.3235,124.1811,124.2397,5300.0
2015-03-12 11:15:00,148.33,148.43,148.33,148.4,6800.0,124.2648,124.3486,124.2648,124.3235,6800.0
2015-03-12 11:20:00,148.4,148.57,148.4,148.56,6500.0,124.3235,124.4659,124.3235,124.4575,6500.0
2015-03-12 11:25:00,148.55,148.6,148.52,148.55,5800.0,124.4491,124.491,124.424,124.4491,5800.0
2015-03-12 11:30:00,148.55,148.65,148.55,148.65,7900.0,124.4491,124.5329,124.4491,124.5329,7900.0
2015-03-12 11:35:00,148.66,148.67,148.51,148.6,7400.0,124.5413,124.5497,124.4156,124.491,7400.0
2015-03-12 11:40:00,148.61,148.75,148.61,148.74,31600.0,124.4994,124.6167,124.4994,124.6083,31600.0
2015-03-12 11:45:00,148.75,148.84,148.74,148.82,19000.0,124.6167,124.6921,124.6083,124.6753,19000.0
2015-03-12 11:50:00,148.82,148.85,148.68,148.68,24900.0,124.6753,124.7005,124.558,124.558,24900.0
2015-03-12 11:55:00,148.7,148.7,148.48,148.49,17700.0,124.5748,124.5748,124.3905,124.3989,17700.0
2015-03-12 12:00:00,148.47,148.74,148.46,148.73,19600.0,124.3821,124.6083,124.3737,124.5999,19600.0
2015-03-12 12:05:00,148.74,148.82,148.46,148.46,23300.0,124.6083,124.6753,124.3737,124.3737,23300.0
2015-03-12 12:10:00,148.53,148.65,148.46,148.64,3700.0,124.4324,124.5329,124.3737,124.5245,3700.0
2015-03-12 12:15:00,148.61,148.8,148.59,148.8,26300.0,124.4994,124.6586,124.4826,124.6586,26300.0
2015-03-12 12:20:00,148.79,148.8,148.7,148.71,3800.0,124.6502,124.6586,124.5748,124.5832,3800.0
2015-03-12 12:25:00,148.71,148.82,148.71,148.79,6200.0,124.5832,124.6753,124.5832,124.6502,6200.0
2015-03-12 12:30:00,148.83,148.95,148.81,148.95,26900.0,124.6837,124.7842,124.667,124.7842,26900.0
2015-03-12 12:35:00,148.94,148.98,148.79,148.98,29300.0,124.7759,124.8094,124.6502,124.8094,29300.0
2015-03-12 12:40:00,148.97,148.97,148.84,148.88,6400.0,124.801,124.801,124.6921,124.7256,6400.0
2015-03-12 12:45:00,148.89,148.9,148.83,148.84,13500.0,124.734,124.7424,124.6837,124.6921,13500.0
2015-03-12 12:50:00,148.84,148.94,148.83,148.93,6500.0,124.6921,124.7759,124.6837,124.7675,6500.0
2015-03-12 12:55:00,148.91,148.93,148.84,148.93,3500.0,124.7507,124.7675,124.6921,124.7675,3500.0
2015-03-12 13:00:00,148.91,148.96,148.85,148.9,3500.0,124.7507,124.7926,124.7005,124.7424,3500.0
2015-03-12 13:05:00,148.9,148.98,148.9,148.94,8500.0,124.7424,124.8094,124.7424,124.7759,8500.0
2015-03-12 13:10:00,148.9,148.98,148.9,148.94,5700.0,124.7424,124.8094,124.7424,124.7759,5700.0
2015-03-12 13:15:00,148.93,148.99,148.92,148.98,8100.0,124.7675,124.8177,124.7591,124.8094,8100.0
2015-03-12 13:20:00,148.96,148.97,148.87,148.88,3300.0,124.7926,124.801,124.7172,124.7256,3300.0
2015-03-12 13:25:00,148.9,148.93,148.82,148.88,4900.0,124.7424,124.7675,124.6753,124.7256,4900.0
2015-03-12 13:30:00,148.87,148.9,148.79,148.87,7600.0,124.7172,124.7424,124.6502,124.7172,7600.0
2015-03-12 13:35:00,148.87,148.99,148.86,148.92,6000.0,124.7172,124.8177,124.7088,124.7591,6000.0
2015-03-12 13:40:00,148.9,148.92,148.72,148.86,10400.0,124.7424,124.7591,124.5916,124.7088,10400.0
2015-03-12 13:45:00,148.9,148.9,148.8,148.86,5100.0,124.7424,124.7424,124.6586,124.7088,5100.0
2015-03-12 13:50:00,148.9,148.92,148.84,148.86,4200.0,124.7424,124.7591,124.6921,124.7088,4200.0
2015-03-12 13:55:00,148.89,148.97,148.85,148.9,5200.0,124.734,124.801,124.7005,124.7424,5200.0
2015-03-12 14:00:00,148.93,148.93,148.82,148.87,5000.0,124.7675,124.7675,124.6753,124.7172,5000.0
2015-03-12 14:05:00,148.9,149.15,148.89,149.12,15800.0,124.7424,124.9518,124.734,124.9267,15800.0
2015-03-12 14:10:00,149.14,149.16,149.03,149.07,7300.0,124.9434,124.9602,124.8513,124.8848,7300.0
2015-03-12 14:15:00,149.07,149.13,149.05,149.07,6400.0,124.8848,124.935,124.868,124.8848,6400.0
2015-03-12 14:20:00,149.09,149.15,149.05,149.13,12400.0,124.9015,124.9518,124.868,124.935,12400.0
2015-03-12 14:25:00,149.15,149.15,149.04,149.1,13400.0,124.9518,124.9518,124.8596,124.9099,13400.0
2015-03-12 14:30:00,149.1,149.19,149.04,149.18,10300.0,124.9099,124.9853,124.8596,124.9769,10300.0
2015-03-12 14:35:00,149.19,149.24,149.19,149.19,9400.0,124.9853,125.0272,124.9853,124.9853,9400.0
2015-03-12 14:40:00,149.2,149.31,149.14,149.31,9700.0,124.9937,125.0858,124.9434,125.0858,9700.0
2015-03-12 14:45:00,149.3,149.34,149.27,149.28,6800.0,125.0775,125.111,125.0523,125.0607,6800.0
2015-03-12 14:50:00,149.3,149.3,149.25,149.28,6100.0,125.0775,125.0775,125.0356,125.0607,6100.0
2015-03-12 14:55:00,149.29,149.39,149.28,149.32,9000.0,125.0691,125.1529,125.0607,125.0942,9000.0
2015-03-12 15:00:00,149.36,149.44,149.35,149.41,8100.0,125.1277,125.1947,125.1193,125.1696,8100.0
2015-03-12 15:05:00,149.42,149.47,149.39,149.4,13800.0,125.178,125.2199,125.1529,125.1612,13800.0
2015-03-12 15:10:00,149.38,149.44,149.35,149.42,9800.0,125.1445,125.1947,125.1193,125.178,9800.0
2015-03-12 15:15:00,149.4,149.43,149.37,149.39,13200.0,125.1612,125.1864,125.1361,125.1529,13200.0
2015-03-12 15:20:00,149.38,149.46,149.38,149.42,9300.0,125.1445,125.2115,125.1445,125.178,9300.0
2015-03-12 15:25:00,149.4,149.49,149.4,149.48,16800.0,125.1612,125.2366,125.1612,125.2283,16800.0
2015-03-12 15:30:00,149.48,149.55,149.39,149.39,18800.0,125.2283,125.2869,125.1529,125.1529,18800.0
2015-03-12 15:35:00,149.41,149.49,149.38,149.48,13900.0,125.1696,125.2366,125.1445,125.2283,13900.0
2015-03-12 15:40:00,149.49,149.62,149.46,149.59,21600.0,125.2366,125.3455,125.2115,125.3204,21600.0
2015-03-12 15:45:00,149.62,149.64,149.51,149.52,22900.0,125.3455,125.3623,125.2534,125.2618,22900.0
2015-03-12 15:50:00,149.52,149.58,149.4,149.42,53600.0,125.2618,125.312,125.1612,125.178,53600.0
2015-03-12 15:55:00,149.41,149.45,149.36,149.43,52100.0,125.1696,125.2031,125.1277,125.1864,52100.0
2015-03-13 09:30:00,149.09,149.51,149.08,149.29,43400.0,124.9015,125.2534,124.8931,125.0691,43400.0
2015-03-13 09:35:00,149.39,149.46,149.1,149.26,16100.0,125.1529,125.2115,124.9099,125.0439,16100.0
2015-03-13 09:40:00,149.26,149.42,149.12,149.28,14800.0,125.0439,125.178,124.9267,125.0607,14800.0
2015-03-13 09:45:00,149.23,149.6,149.18,149.54,23000.0,125.0188,125.3288,124.9769,125.2785,23000.0
2015-03-13 09:50:00,149.53,149.91,149.49,149.82,35800.0,125.2701,125.5885,125.2366,125.5131,35800.0
2015-03-13 09:55:00,149.8,149.84,149.52,149.53,27400.0,125.4963,125.5298,125.2618,125.2701,27400.0
2015-03-13 10:00:00,149.46,149.51,149.24,149.25,28600.0,125.2115,125.2534,125.0272,125.0356,28600.0
2015-03-13 10:05:00,149.18,149.18,148.91,148.98,12400.0,124.9769,124.9769,124.7507,124.8094,12400.0
2015-03-13 10:10:00,148.93,149.03,148.79,149.03,5300.0,124.7675,124.8513,124.6502,124.8513,5300.0
2015-03-13 10:15:00,149.03,149.04,148.73,148.93,14100.0,124.8513,124.8596,124.5999,124.7675,14100.0
2015-03-13 10:20:00,148.93,149.07,148.67,148.78,10800.0,124.7675,124.8848,124.5497,124.6418,10800.0
2015-03-13 10:25:00,148.87,148.88,148.6,148.63,13900.0,124.7172,124.7256,124.491,124.5162,13900.0
2015-03-13 10:30:00,148.7,148.92,148.67,148.86,16800.0,124.5748,124.7591,124.5497,124.7088,16800.0
2015-03-13 10:35:00,148.92,149.01,148.8,149.01,19700.0,124.7591,124.8345,124.6586,124.8345,19700.0
2015-03-13 10:40:00,148.96,149.25,148.96,149.12,26400.0,124.7926,125.0356,124.7926,124.9267,26400.0
2015-03-13 10:45:00,149.11,149.18,149.08,149.14,20000.0,124.9183,124.9769,124.8931,124.9434,20000.0
2015-03-13 10:50:00,149.11,149.14,148.76,148.85,11200.0,124.9183,124.9434,124.6251,124.7005,11200.0
2015-03-13 10:55:00,148.78,148.89,148.72,148.72,15700.0,124.6418,124.734,124.5916,124.5916,15700.0
2015-03-13 11:00:00,148.7,148.79,148.55,148.73,9900.0,124.5748,124.6502,124.4491,124.5999,9900.0
2015-03-13 11:05:00,148.7,148.76,148.62,148.76,11200.0,124.5748,124.6251,124.5078,124.6251,11200.0
2015-03-13 11:10:00,148.75,149.09,148.75,149.03,24900.0,124.6167,124.9015,124.6167,124.8513,24900.0
2015-03-13 11:15:00,148.99,149.02,148.66,148.74,7900.0,124.8177,124.8429,124.5413,124.6083,7900.0
2015-03-13 11:20:00,148.76,148.77,148.61,148.64,9000.0,124.6251,124.6334,124.4994,124.5245,9000.0
2015-03-13 11:25:00,148.65,148.65,148.4,148.4,12600.0,124.5329,124.5329,124.3235,124.3235,12600.0
2015-03-13 11:30:00,148.4,148.42,148.15,148.22,15800.0,124.3235,124.3402,124.114,124.1727,15800.0
2015-03-13 11:35:00,148.22,148.52,148.18,148.5,16800.0,124.1727,124.424,124.1392,124.4072,16800.0
2015-03-13 11:40:00,148.54,148.55,148.41,148.51,4000.0,124.4408,124.4491,124.3318,124.4156,4000.0
2015-03-13 11:45:00,148.51,148.53,148.21,148.28,9600.0,124.4156,124.4324,124.1643,124.2229,9600.0
2015-03-13 11:50:00,148.3,148.44,148.24,148.35,9300.0,124.2397,124.357,124.1894,124.2816,9300.0
2015-03-13 11:55:00,148.34,148.49,148.23,148.44,5900.0,124.2732,124.3989,124.1811,124.357,5900.0
2015-03-13 12:00:00,148.43,148.44,148.22,148.3,9300.0,124.3486,124.357,124.1727,124.2397,9300.0
2015-03-13 12:05:00,148.33,148.55,148.33,148.49,7100.0,124.2648,124.4491,124.2648,124.3989,7100.0
2015-03-13 12:10:00,148.49,148.55,148.34,148.36,13300.0,124.3989,124.4491,124.2732,124.29,13300.0
2015-03-13 12:15:00,148.36,148.4,148.21,148.29,9900.0,124.29,124.3235,124.1643,124.2313,9900.0
2015-03-13 12:20:00,148.39,148.62,148.37,148.62,7200.0,124.3151,124.5078,124.2983,124.5078,7200.0
2015-03-13 12:25:00,148.61,148.69,148.58,148.67,7800.0,124.4994,124.5664,124.4743,124.5497,7800.0
2015-03-13 12:30:00,148.67,148.79,148.67,148.77,2500.0,124.5497,124.6502,124.5497,124.6334,2500.0
2015-03-13 12:35:00,148.8,148.9,148.75,148.8,10000.0,124.6586,124.7424,124.6167,124.6586,10000.0
2015-03-13 12:40:00,148.76,148.89,148.74,148.89,4400.0,124.6251,124.734,124.6083,124.734,4400.0
2015-03-13 12:45:00,148.83,148.89,148.74,148.75,3500.0,124.6837,124.734,124.6083,124.6167,3500.0
2015-03-13 12:50:00,148.84,148.87,148.75,148.83,5200.0,124.6921,124.7172,124.6167,124.6837,5200.0
2015-03-13 12:55:00,148.78,149.0,148.78,148.88,20000.0,124.6418,124.8261,124.6418,124.7256,20000.0
2015-03-13 13:00:00,148.91,148.91,148.69,148.69,7200.0,124.7507,124.7507,124.5664,124.5664,7200.0
2015-03-13 13:05:00,148.7,148.81,148.7,148.78,2600.0,124.5748,124.667,124.5748,124.6418,2600.0
2015-03-13 13:10:00,148.82,148.82,148.67,148.73,3900.0,124.6753,124.6753,124.5497,124.5999,3900.0
2015-03-13 13:15:00,148.77,148.77,148.6,148.68,8500.0,124.6334,124.6334,124.491,124.558,8500.0
2015-03-13 13:20:00,148.68,148.68,148.54,148.58,6400.0,124.558,124.558,124.4408,124.4743,6400.0
2015-03-13 13:25:00,148.59,148.68,148.47,148.5,10300.0,124.4826,124.558,124.3821,124.4072,10300.0
2015-03-13 13:30:00,148.51,148.66,148.49,148.55,11300.0,124.4156,124.5413,124.3989,124.4491,11300.0
2015-03-13 13:35:00,148.57,148.69,148.55,148.65,6600.0,124.4659,124.5664,124.4491,124.5329,6600.0
2015-03-13 13:40:00,148.65,148.7,148.64,148.69,7500.0,124.5329,124.5748,124.5245,124.5664,7500.0
2015-03-13 13:45:00,148.69,148.69,148.59,148.61,12500.0,124.5664,124.5664,124.4826,124.4994,12500.0
2015-03-13 13:50:00,148.63,148.71,148.62,148.65,7300.0,124.5162,124.5832,124.5078,124.5329,7300.0
2015-03-13 13:55:00,148.63,148.64,148.51,148.54,6600.0,124.5162,124.5245,124.4156,124.4408,6600.0
2015-03-13 14:00:00,148.54,148.58,148.46,148.56,16200.0,124.4408,124.4743,124.3737,124.4575,16200.0
2015-03-13 14:05:00,148.55,148.55,148.47,148.48,7300.0,124.4491,124.4491,124.3821,124.3905,7300.0
2015-03-13 14:10:00,148.48,148.64,148.47,148.59,9900.0,124.3905,124.5245,124.3821,124.4826,9900.0
2015-03-13 14:15:00,148.61,148.67,148.55,148.55,6700.0,124.4994,124.5497,124.4491,124.4491,6700.0
2015-03-13 14:20:00,148.56,148.6,148.49,148.59,8800.0,124.4575,124.491,124.3989,124.4826,8800.0
2015-03-13 14:25:00,148.56,148.78,148.56,148.78,4600.0,124.4575,124.6418,124.4575,124.6418,4600.0
2015-03-13 14:30:00,148.8,148.83,148.75,148.83,5400.0,124.6586,124.6837,124.6167,124.6837,5400.0
2015-03-13 14:35:00,148.8,148.81,148.64,148.64,9800.0,124.6586,124.667,124.5245,124.5245,9800.0
2015-03-13 14:40:00,148.62,148.62,148.46,148.48,9400.0,124.5078,124.5078,124.3737,124.3905,9400.0
2015-03-13 14:45:00,148.5,148.69,148.5,148.66,7200.0,124.4072,124.5664,124.4072,124.5413,7200.0
2015-03-13 14:50:00,148.63,148.77,148.62,148.62,8700.0,124.5162,124.6334,124.5078,124.5078,8700.0
2015-03-13 14:55:00,148.61,148.76,148.56,148.73,6600.0,124.4994,124.6251,124.4575,124.5999,6600.0
2015-03-13 15:00:00,148.73,148.83,148.73,148.75,8700.0,124.5999,124.6837,124.5999,124.6167,8700.0
2015-03-13 15:05:00,148.75,148.85,148.74,148.82,12500.0,124.6167,124.7005,124.6083,124.6753,12500.0
2015-03-13 15:10:00,148.78,148.93,148.77,148.93,12600.0,124.6418,124.7675,124.6334,124.7675,12600.0
2015-03-13 15:15:00,148.92,149.09,148.88,149.04,19800.0,124.7591,124.9015,124.7256,124.8596,19800.0
2015-03-13 15:20:00,149.04,149.08,148.91,149.07,23800.0,124.8596,124.8931,124.7507,124.8848,23800.0
2015-03-13 15:25:00,149.07,149.23,149.0,149.2,20400.0,124.8848,125.0188,124.8261,124.9937,20400.0
2015-03-13 15:30:00,149.19,149.2,148.98,149.0,21900.0,124.9853,124.9937,124.8094,124.8261,21900.0
2015-03-13 15:35:00,149.02,149.15,148.94,149.13,30900.0,124.8429,124.9518,124.7759,124.935,30900.0
2015-03-13 15:40:00,149.13,149.39,149.13,149.15,26800.0,124.935,125.1529,124.935,124.9518,26800.0
2015-03-13 15:45:00,149.15,149.2,149.12,149.19,19900.0,124.9518,124.9937,124.9267,124.9853,19900.0
2015-03-13 15:50:00,149.19,149.46,149.17,149.46,55900.0,124.9853,125.2115,124.9685,125.2115,55900.0
2015-03-13 15:55:00,149.46,149.55,149.2,149.26,59000.0,125.2115,125.2869,124.9937,125.0439,59000.0
2015-03-16 09:30:00,149.75,150.21,149.47,150.11,57100.0,125.4544,125.8398,125.2199,125.756,57100.0
2015-03-16 09:35:00,150.28,150.91,150.28,150.62,132100.0,125.8985,126.4262,125.8985,126.1833,132100.0
2015-03-16 09:40:00,150.63,150.93,150.43,150.79,18900.0,126.1917,126.443,126.0241,126.3257,18900.0
2015-03-16 09:45:00,150.71,150.8,150.4,150.68,20100.0,126.2587,126.3341,125.999,126.2336,20100.0
2015-03-16 09:50:00,150.64,151.0,150.63,150.82,17100.0,126.2001,126.5016,126.1917,126.3508,17100.0
2015-03-16 09:55:00,150.82,150.88,150.72,150.75,7100.0,126.3508,126.4011,126.2671,126.2922,7100.0
2015-03-16 10:00:00,150.69,150.77,150.3,150.37,14200.0,126.2419,126.309,125.9152,125.9739,14200.0
2015-03-16 10:05:00,150.31,150.66,150.31,150.58,23800.0,125.9236,126.2168,125.9236,126.1498,23800.0
2015-03-16 10:10:00,150.58,150.76,150.44,150.59,10800.0,126.1498,126.3006,126.0325,126.1582,10800.0
2015-03-16 10:15:00,150.56,150.67,150.52,150.65,12000.0,126.133,126.2252,126.0995,126.2084,12000.0
2015-03-16 10:20:00,150.65,150.69,150.48,150.48,10000.0,126.2084,126.2419,126.066,126.066,10000.0
2015-03-16 10:25:00,150.52,150.55,150.36,150.37,9500.0,126.0995,126.1247,125.9655,125.9739,9500.0
2015-03-16 10:30:00,150.39,150.47,150.35,150.4,12900.0,125.9906,126.0576,125.9571,125.999,12900.0
2015-03-16 10:35:00,150.4,150.42,150.14,150.14,35700.0,125.999,126.0157,125.7812,125.7812,35700.0
2015-03-16 10:40:00,150.14,150.22,150.0,150.09,18600.0,125.7812,125.8482,125.6639,125.7393,18600.0
2015-03-16 10:45:00,150.08,150.08,149.89,149.91,16200.0,125.7309,125.7309,125.5717,125.5885,16200.0
2015-03-16 10:50:00,149.91,150.1,149.89,150.0,29700.0,125.5885,125.7477,125.5717,125.6639,29700.0
2015-03-16 10:55:00,150.03,150.15,150.0,150.15,8900.0,125.689,125.7895,125.6639,125.7895,8900.0
2015-03-16 11:00:00,150.16,150.18,150.07,150.14,33100.0,125.7979,125.8147,125.7225,125.7812,33100.0
2015-03-16 11:05:00,150.16,150.18,149.98,150.02,18600.0,125.7979,125.8147,125.6471,125.6806,18600.0
2015-03-16 11:10:00,150.0,150.1,149.93,149.93,40000.0,125.6639,125.7477,125.6052,125.6052,40000.0
2015-03-16 11:15:00,149.97,150.04,149.87,149.88,27900.0,125.6388,125.6974,125.555,125.5634,27900.0
2015-03-16 11:20:00,149.91,150.02,149.9,149.99,15700.0,125.5885,125.6806,125.5801,125.6555,15700.0
2015-03-16 11:25:00,150.0,150.12,149.94,149.96,24200.0,125.6639,125.7644,125.6136,125.6304,24200.0
2015-03-16 11:30:00,149.97,150.03,149.93,149.98,9200.0,125.6388,125.689,125.6052,125.6471,9200.0
2015-03-16 11:35:00,149.94,149.98,149.84,149.89,17600.0,125.6136,125.6471,125.5298,125.5717,17600.0
2015-03-16 11:40:00,149.89,149.92,149.76,149.86,35500.0,125.5717,125.5969,125.4628,125.5466,35500.0
2015-03-16 11:45:00,149.86,150.01,149.8,149.82,19000.0,125.5466,125.6723,125.4963,125.5131,19000.0
2015-03-16 11:50:00,149.83,149.9,149.76,149.82,20500.0,125.5215,125.5801,125.4628,125.5131,20500.0
2015-03-16 11:55:00,149.83,149.9,149.79,149.79,17700.0,125.5215,125.5801,125.488,125.488,17700.0
2015-03-16 12:00:00,149.82,149.84,149.64,149.69,17400.0,125.5131,125.5298,125.3623,125.4042,17400.0
2015-03-16 12:05:00,149.67,149.69,149.58,149.61,11500.0,125.3874,125.4042,125.312,125.3372,11500.0
2015-03-16 12:10:00,149.6,149.65,149.52,149.6,18900.0,125.3288,125.3707,125.2618,125.3288,18900.0
2015-03-16 12:15:00,149.59,149.6,149.44,149.47,21000.0,125.3204,125.3288,125.1947,125.2199,21000.0
2015-03-16 12:20:00,149.45,149.55,149.44,149.5,10700.0,125.2031,125.2869,125.1947,125.245,10700.0
2015-03-16 12:25:00,149.5,149.65,149.49,149.54,11500.0,125.245,125.3707,125.2366,125.2785,11500.0
2015-03-16 12:30:00,149.53,149.62,149.46,149.46,19500.0,125.2701,125.3455,125.2115,125.2115,19500.0
2015-03-16 12:35:00,149.45,149.51,149.28,149.33,88800.0,125.2031,125.2534,125.0607,125.1026,88800.0
2015-03-16 12:40:00,149.34,149.52,149.33,149.41,24900.0,125.111,125.2618,125.1026,125.1696,24900.0
2015-03-16 12:45:00,149.44,149.57,149.42,149.53,40500.0,125.1947,125.3036,125.178,125.2701,40500.0
2015-03-16 12:50:00,149.52,149.62,149.51,149.62,19200.0,125.2618,125.3455,125.2534,125.3455,19200.0
2015-03-16 12:55:00,149.62,149.72,149.61,149.66,13800.0,125.3455,125.4293,125.3372,125.379,13800.0
2015-03-16 13:00:00,149.64,149.64,149.45,149.53,12000.0,125.3623,125.3623,125.2031,125.2701,12000.0
2015-03-16 13:05:00,149.54,149.6,149.49,149.6,17500.0,125.2785,125.3288,125.2366,125.3288,17500.0
2015-03-16 13:10:00,149.6,149.64,149.48,149.6,20000.0,125.3288,125.3623,125.2283,125.3288,20000.0
2015-03-16 13:15:00,149.64,149.65,149.5,149.57,23500.0,125.3623,125.3707,125.245,125.3036,23500.0
2015-03-16 13:20:00,149.59,149.64,149.49,149.63,14900.0,125.3204,125.3623,125.2366,125.3539,14900.0
2015-03-16 13:25:00,149.63,149.64,149.51,149.6,10800.0,125.3539,125.3623,125.2534,125.3288,10800.0
2015-03-16 13:30:00,149.59,149.65,149.54,149.58,15100.0,125.3204,125.3707,125.2785,125.312,15100.0
2015-03-16 13:35:00,149.57,149.76,149.57,149.71,28600.0,125.3036,125.4628,125.3036,125.4209,28600.0
2015-03-16 13:40:00,149.74,149.84,149.72,149.84,16600.0,125.4461,125.5298,125.4293,125.5298,16600.0
2015-03-16 13:45:00,149.84,149.97,149.84,149.95,18900.0,125.5298,125.6388,125.5298,125.622,18900.0
2015-03-16 13:50:00,149.96,150.06,149.95,149.98,21800.0,125.6304,125.7142,125.622,125.6471,21800.0
2015-03-16 13:55:00,149.99,150.02,149.95,150.01,15900.0,125.6555,125.6806,125.622,125.6723,15900.0
2015-03-16 14:00:00,150.01,150.03,149.79,149.86,23500.0,125.6723,125.689,125.488,125.5466,23500.0
2015-03-16 14:05:00,149.86,149.87,149.8,149.84,15700.0,125.5466,125.555,125.4963,125.5298,15700.0
2015-03-16 14:10:00,149.84,149.84,149.74,149.75,16000.0,125.5298,125.5298,125.4461,125.4544,16000.0
2015-03-16 14:15:00,149.75,149.77,149.56,149.64,20300.0,125.4544,125.4712,125.2953,125.3623,20300.0
2015-03-16 14:20:00,149.65,149.75,149.65,149.73,20200.0,125.3707,125.4544,125.3707,125.4377,20200.0
2015-03-16 14:25:00,149.76,149.93,149.74,149.93,17500.0,125.4628,125.6052,125.4461,125.6052,17500.0
2015-03-16 14:30:00,149.94,149.98,149.84,149.91,20100.0,125.6136,125.6471,125.5298,125.5885,20100.0
2015-03-16 14:35:00,149.9,149.9,149.82,149.86,17000.0,125.5801,125.5801,125.5131,125.5466,17000.0
2015-03-16 14:40:00,149.85,149.99,149.85,149.96,19600.0,125.5382,125.6555,125.5382,125.6304,19600.0
2015-03-16 14:45:00,149.95,150.07,149.95,150.05,16400.0,125.622,125.7225,125.622,125.7058,16400.0
2015-03-16 14:50:00,150.03,150.06,149.97,150.0,16800.0,125.689,125.7142,125.6388,125.6639,16800.0
2015-03-16 14:55:00,150.0,150.03,149.94,149.99,25800.0,125.6639,125.689,125.6136,125.6555,25800.0
2015-03-16 15:00:00,149.98,150.18,149.98,150.16,19400.0,125.6471,125.8147,125.6471,125.7979,19400.0
2015-03-16 15:05:00,150.16,150.19,150.1,150.11,17500.0,125.7979,125.8231,125.7477,125.756,17500.0
2015-03-16 15:10:00,150.11,150.12,150.05,150.08,19000.0,125.756,125.7644,125.7058,125.7309,19000.0
2015-03-16 15:15:00,150.08,150.1,150.04,150.08,24100.0,125.7309,125.7477,125.6974,125.7309,24100.0
2015-03-16 15:20:00,150.08,150.1,150.02,150.06,18500.0,125.7309,125.7477,125.6806,125.7142,18500.0
2015-03-16 15:25:00,150.06,150.08,150.02,150.08,33600.0,125.7142,125.7309,125.6806,125.7309,33600.0
2015-03-16 15:30:00,150.09,150.12,150.05,150.07,27500.0,125.7393,125.7644,125.7058,125.7225,27500.0
2015-03-16 15:35:00,150.07,150.07,149.81,149.81,46400.0,125.7225,125.7225,125.5047,125.5047,46400.0
2015-03-16 15:40:00,149.83,150.01,149.81,149.95,36000.0,125.5215,125.6723,125.5047,125.622,36000.0
2015-03-16 15:45:00,149.95,150.02,149.85,149.98,37700.0,125.622,125.6806,125.5382,125.6471,37700.0
2015-03-16 15:50:00,150.01,150.03,149.9,149.94,71900.0,125.6723,125.689,125.5801,125.6136,71900.0
2015-03-16 15:55:00,149.96,150.06,149.84,149.99,104900.0,125.6304,125.7142,125.5298,125.6555,104900.0
2015-03-17 09:30:00,149.39,149.97,149.0,149.74,54500.0,125.1529,125.6388,124.8261,125.4461,54500.0
2015-03-17 09:35:00,149.85,149.86,149.09,149.35,21800.0,125.5382,125.5466,124.9015,125.1193,21800.0
2015-03-17 09:40:00,149.35,149.44,149.21,149.37,17800.0,125.1193,125.1947,125.0021,125.1361,17800.0
2015-03-17 09:45:00,149.31,149.42,149.1,149.13,22500.0,125.0858,125.178,124.9099,124.935,22500.0
2015-03-17 09:50:00,149.18,149.39,149.11,149.38,24100.0,124.9769,125.1529,124.9183,125.1445,24100.0
2015-03-17 09:55:00,149.34,149.38,149.18,149.23,27700.0,125.111,125.1445,124.9769,125.0188,27700.0
2015-03-17 10:00:00,149.23,149.23,148.88,149.12,35000.0,125.0188,125.0188,124.7256,124.9267,35000.0
2015-03-17 10:05:00,149.16,149.18,149.01,149.01,16300.0,124.9602,124.9769,124.8345,124.8345,16300.0
2015-03-17 10:10:00,149.0,149.22,148.9,148.93,23100.0,124.8261,125.0104,124.7424,124.7675,23100.0
2015-03-17 10:15:00,148.99,149.07,148.95,149.03,9400.0,124.8177,124.8848,124.7842,124.8513,9400.0
2015-03-17 10:20:00,149.04,149.06,148.78,148.92,25600.0,124.8596,124.8764,124.6418,124.7591,25600.0
2015-03-17 10:25:00,148.89,148.92,148.66,148.71,24700.0,124.734,124.7591,124.5413,124.5832,24700.0
2015-03-17 10:30:00,148.7,148.95,148.66,148.72,54700.0,124.5748,124.7842,124.5413,124.5916,54700.0
2015-03-17 10:35:00,148.69,148.78,148.56,148.78,18500.0,124.5664,124.6418,124.4575,124.6418,18500.0
2015-03-17 10:40:00,148.76,148.76,148.49,148.52,24200.0,124.6251,124.6251,124.3989,124.424,24200.0
2015-03-17 10:45:00,148.53,148.6,148.5,148.51,16600.0,124.4324,124.491,124.4072,124.4156,16600.0
2015-03-17 10:50:00,148.49,148.72,148.43,148.62,15300.0,124.3989,124.5916,124.3486,124.5078,15300.0
2015-03-17 10:55:00,148.64,148.71,148.6,148.7,13100.0,124.5245,124.5832,124.491,124.5748,13100.0
2015-03-17 11:00:00,148.7,148.76,148.65,148.68,37100.0,124.5748,124.6251,124.5329,124.558,37100.0
2015-03-17 11:05:00,148.7,148.74,148.53,148.74,23600.0,124.5748,124.6083,124.4324,124.6083,23600.0
2015-03-17 11:10:00,148.75,148.8,148.69,148.8,15100.0,124.6167,124.6586,124.5664,124.6586,15100.0
2015-03-17 11:15:00,148.81,148.83,148.78,148.81,55500.0,124.667,124.6837,124.6418,124.667,55500.0
2015-03-17 11:20:00,148.8,148.84,148.79,148.82,17400.0,124.6586,124.6921,124.6502,124.6753,17400.0
2015-03-17 11:25:00,148.8,148.94,148.79,148.92,30500.0,124.6586,124.7759,124.6502,124.7591,30500.0
2015-03-17 11:30:00,148.93,149.07,148.92,149.02,22500.0,124.7675,124.8848,124.7591,124.8429,22500.0
2015-03-17 11:35:00,149.01,149.01,148.89,148.9,13300.0,124.8345,124.8345,124.734,124.7424,13300.0
2015-03-17 11:40:00,148.91,149.05,148.9,149.04,21100.0,124.7507,124.868,124.7424,124.8596,21100.0
2015-03-17 11:45:00,149.05,149.24,149.04,149.12,19800.0,124.868,125.0272,124.8596,124.9267,19800.0
2015-03-17 11:50:00,149.13,149.13,149.0,149.0,9100.0,124.935,124.935,124.8261,124.8261,9100.0
2015-03-17 11:55:00,149.02,149.23,148.95,149.23,10600.0,124.8429,125.0188,124.7842,125.0188,10600.0
2015-03-17 12:00:00,149.2,149.22,149.04,149.04,9600.0,124.9937,125.0104,124.8596,124.8596,9600.0
2015-03-17 12:05:00,149.04,149.08,149.02,149.05,11000.0,124.8596,124.8931,124.8429,124.868,11000.0
2015-03-17 12:10:00,149.06,149.08,149.01,149.06,10200.0,124.8764,124.8931,124.8345,124.8764,10200.0
2015-03-17 12:15:00,149.06,149.15,149.04,149.06,29900.0,124.8764,124.9518,124.8596,124.8764,29900.0
2015-03-17 12:20:00,149.06,149.19,149.06,149.16,20100.0,124.8764,124.9853,124.8764,124.9602,20100.0
2015-03-17 12:25:00,149.16,149.37,149.15,149.31,16600.0,124.9602,125.1361,124.9518,125.0858,16600.0
2015-03-17 12:30:00,149.28,149.39,149.22,149.32,21800.0,125.0607,125.1529,125.0104,125.0942,21800.0
2015-03-17 12:35:00,149.33,149.4,149.3,149.34,12100.0,125.1026,125.1612,125.0775,125.111,12100.0
2015-03-17 12:40:00,149.35,149.42,149.31,149.4,15500.0,125.1193,125.178,125.0858,125.1612,15500.0
2015-03-17 12:45:00,149.39,149.51,149.39,149.5,19200.0,125.1529,125.2534,125.1529,125.245,19200.0
2015-03-17 12:50:00,149.49,149.52,149.42,149.43,23100.0,125.2366,125.2618,125.178,125.1864,23100.0
2015-03-17 12:55:00,149.43,149.58,149.42,149.47,12400.0,125.1864,125.312,125.178,125.2199,12400.0
2015-03-17 13:00:00,149.48,149.55,149.44,149.44,11700.0,125.2283,125.2869,125.1947,125.1947,11700.0
2015-03-17 13:05:00,149.44,149.49,149.4,149.44,13900.0,125.1947,125.2366,125.1612,125.1947,13900.0
2015-03-17 13:10:00,149.46,149.62,149.43,149.58,10700.0,125.2115,125.3455,125.1864,125.312,10700.0
2015-03-17 13:15:00,149.58,149.71,149.56,149.71,7200.0,125.312,125.4209,125.2953,125.4209,7200.0
2015-03-17 13:20:00,149.69,149.87,149.69,149.84,9900.0,125.4042,125.555,125.4042,125.5298,9900.0
2015-03-17 13:25:00,149.84,149.84,149.76,149.76,5100.0,125.5298,125.5298,125.4628,125.4628,5100.0
2015-03-17 13:30:00,149.78,149.94,149.76,149.89,20000.0,125.4796,125.6136,125.4628,125.5717,20000.0
2015-03-17 13:35:00,149.89,149.95,149.86,149.89,12100.0,125.5717,125.622,125.5466,125.5717,12100.0
2015-03-17 13:40:00,149.87,150.01,149.87,149.99,20100.0,125.555,125.6723,125.555,125.6555,20100.0
2015-03-17 13:45:00,150.0,150.01,149.9,150.0,11300.0,125.6639,125.6723,125.5801,125.6639,11300.0
2015-03-17 13:50:00,150.0,150.07,149.91,149.91,11400.0,125.6639,125.7225,125.5885,125.5885,11400.0
2015-03-17 13:55:00,149.94,150.11,149.91,150.08,9900.0,125.6136,125.756,125.5885,125.7309,9900.0
2015-03-17 14:00:00,150.07,150.09,149.94,149.94,7600.0,125.7225,125.7393,125.6136,125.6136,7600.0
2015-03-17 14:05:00,149.92,150.03,149.86,149.88,8600.0,125.5969,125.689,125.5466,125.5634,8600.0
2015-03-17 14:10:00,149.85,149.89,149.79,149.81,10100.0,125.5382,125.5717,125.488,125.5047,10100.0
2015-03-17 14:15:00,149.82,149.89,149.79,149.89,7400.0,125.5131,125.5717,125.488,125.5717,7400.0
2015-03-17 14:20:00,149.89,149.93,149.79,149.86,12600.0,125.5717,125.6052,125.488,125.5466,12600.0
2015-03-17 14:25:00,149.87,149.93,149.78,149.82,9700.0,125.555,125.6052,125.4796,125.5131,9700.0
2015-03-17 14:30:00,149.83,149.83,149.69,149.7,11600.0,125.5215,125.5215,125.4042,125.4126,11600.0
2015-03-17 14:35:00,149.71,149.71,149.57,149.63,10100.0,125.4209,125.4209,125.3036,125.3539,10100.0
2015-03-17 14:40:00,149.62,149.67,149.58,149.59,10900.0,125.3455,125.3874,125.312,125.3204,10900.0
2015-03-17 14:45:00,149.59,149.67,149.58,149.67,9200.0,125.3204,125.3874,125.312,125.3874,9200.0
2015-03-17 14:50:00,149.67,149.72,149.6,149.65,12700.0,125.3874,125.4293,125.3288,125.3707,12700.0
2015-03-17 14:55:00,149.65,149.7,149.63,149.67,14300.0,125.3707,125.4126,125.3539,125.3874,14300.0
2015-03-17 15:00:00,149.69,149.96,149.68,149.91,21600.0,125.4042,125.6304,125.3958,125.5885,21600.0
2015-03-17 15:05:00,149.91,150.04,149.88,150.0,17200.0,125.5885,125.6974,125.5634,125.6639,17200.0
2015-03-17 15:10:00,150.02,150.08,149.99,149.99,14600.0,125.6806,125.7309,125.6555,125.6555,14600.0
2015-03-17 15:15:00,150.0,150.02,149.96,150.02,14500.0,125.6639,125.6806,125.6304,125.6806,14500.0
2015-03-17 15:20:00,150.01,150.12,150.01,150.11,19500.0,125.6723,125.7644,125.6723,125.756,19500.0
2015-03-17 15:25:00,150.08,150.09,150.03,150.05,20000.0,125.7309,125.7393,125.689,125.7058,20000.0
2015-03-17 15:30:00,150.04,150.19,150.03,150.17,23600.0,125.6974,125.8231,125.689,125.8063,23600.0
2015-03-17 15:35:00,150.19,150.2,150.14,150.15,20100.0,125.8231,125.8314,125.7812,125.7895,20100.0
2015-03-17 15:40:00,150.15,150.15,149.97,149.97,21300.0,125.7895,125.7895,125.6388,125.6388,21300.0
2015-03-17 15:45:00,149.99,150.19,149.98,150.18,28600.0,125.6555,125.8231,125.6471,125.8147,28600.0
2015-03-17 15:50:00,150.19,150.19,150.08,150.13,38900.0,125.8231,125.8231,125.7309,125.7728,38900.0
2015-03-17 15:55:00,150.12,150.13,149.92,150.03,65000.0,125.7644,125.7728,125.5969,125.689,65000.0
2015-03-18 09:30:00,150.0,150.0,149.42,149.56,61700.0,125.6639,125.6639,125.178,125.2953,61700.0
2015-03-18 09:35:00,149.54,149.74,149.47,149.71,42100.0,125.2785,125.4461,125.2199,125.4209,42100.0
2015-03-18 09:40:00,149.7,149.86,149.53,149.69,20200.0,125.4126,125.5466,125.2701,125.4042,20200.0
2015-03-18 09:45:00,149.75,149.75,149.5,149.55,14600.0,125.4544,125.4544,125.245,125.2869,14600.0
2015-03-18 09:50:00,149.56,149.63,149.5,149.55,27100.0,125.2953,125.3539,125.245,125.2869,27100.0
2015-03-18 09:55:00,149.55,149.57,149.37,149.46,22000.0,125.2869,125.3036,125.1361,125.2115,22000.0
2015-03-18 10:00:00,149.46,149.61,149.43,149.53,18000.0,125.2115,125.3372,125.1864,125.2701,18000.0
2015-03-18 10:05:00,149.54,149.58,149.48,149.53,20700.0,125.2785,125.312,125.2283,125.2701,20700.0
2015-03-18 10:10:00,149.53,149.62,149.51,149.58,22700.0,125.2701,125.3455,125.2534,125.312,22700.0
2015-03-18 10:15:00,149.59,149.66,149.58,149.62,19800.0,125.3204,125.379,125.312,125.3455,19800.0
2015-03-18 10:20:00,149.62,149.62,149.39,149.42,26400.0,125.3455,125.3455,125.1529,125.178,26400.0
2015-03-18 10:25:00,149.41,149.43,149.15,149.19,34100.0,125.1696,125.1864,124.9518,124.9853,34100.0
2015-03-18 10:30:00,149.15,149.15,149.01,149.15,34800.0,124.9518,124.9518,124.8345,124.9518,34800.0
2015-03-18 10:35:00,149.2,149.34,149.12,149.13,20700.0,124.9937,125.111,124.9267,124.935,20700.0
2015-03-18 10:40:00,149.1,149.25,149.1,149.22,23000.0,124.9099,125.0356,124.9099,125.0104,23000.0
2015-03-18 10:45:00,149.22,149.35,149.21,149.29,29100.0,125.0104,125.1193,125.0021,125.0691,29100.0
2015-03-18 10:50:00,149.29,149.4,149.22,149.39,15500.0,125.0691,125.1612,125.0104,125.1529,15500.0
2015-03-18 10:55:00,149.41,149.43,149.32,149.43,15600.0,125.1696,125.1864,125.0942,125.1864,15600.0
2015-03-18 11:00:00,149.42,149.55,149.42,149.45,24100.0,125.178,125.2869,125.178,125.2031,24100.0
2015-03-18 11:05:00,149.47,149.49,149.37,149.45,13400.0,125.2199,125.2366,125.1361,125.2031,13400.0
2015-03-18 11:10:00,149.47,149.47,149.38,149.4,12700.0,125.2199,125.2199,125.1445,125.1612,12700.0
2015-03-18 11:15:00,149.41,149.41,149.31,149.31,5100.0,125.1696,125.1696,125.0858,125.0858,5100.0
2015-03-18 11:20:00,149.32,149.37,149.17,149.17,15800.0,125.0942,125.1361,124.9685,124.9685,15800.0
2015-03-18 11:25:00,149.18,149.32,149.16,149.18,12500.0,124.9769,125.0942,124.9602,124.9769,12500.0
2015-03-18 11:30:00,149.19,149.27,149.19,149.25,7900.0,124.9853,125.0523,124.9853,125.0356,7900.0
2015-03-18 11:35:00,149.28,149.4,149.28,149.36,14700.0,125.0607,125.1612,125.0607,125.1277,14700.0
2015-03-18 11:40:00,149.38,149.6,149.36,149.56,22800.0,125.1445,125.3288,125.1277,125.2953,22800.0
2015-03-18 11:45:00,149.55,149.6,149.39,149.42,17100.0,125.2869,125.3288,125.1529,125.178,17100.0
2015-03-18 11:50:00,149.42,149.44,149.2,149.22,16600.0,125.178,125.1947,124.9937,125.0104,16600.0
2015-03-18 11:55:00,149.26,149.44,149.23,149.41,17300.0,125.0439,125.1947,125.0188,125.1696,17300.0
2015-03-18 12:00:00,149.4,149.46,149.17,149.18,23600.0,125.1612,125.2115,124.9685,124.9769,23600.0
2015-03-18 12:05:00,149.2,149.27,149.13,149.13,16400.0,124.9937,125.0523,124.935,124.935,16400.0
2015-03-18 12:10:00,149.14,149.16,149.08,149.09,14000.0,124.9434,124.9602,124.8931,124.9015,14000.0
2015-03-18 12:15:00,149.08,149.12,149.04,149.06,13200.0,124.8931,124.9267,124.8596,124.8764,13200.0
2015-03-18 12:20:00,149.06,149.09,148.94,149.01,15600.0,124.8764,124.9015,124.7759,124.8345,15600.0
2015-03-18 12:25:00,149.01,149.02,148.94,149.01,12900.0,124.8345,124.8429,124.7759,124.8345,12900.0
2015-03-18 12:30:00,148.98,149.02,148.9,148.93,15400.0,124.8094,124.8429,124.7424,124.7675,15400.0
2015-03-18 12:35:00,148.91,148.95,148.86,148.89,11900.0,124.7507,124.7842,124.7088,124.734,11900.0
2015-03-18 12:40:00,148.89,148.99,148.88,148.93,14200.0,124.734,124.8177,124.7256,124.7675,14200.0
2015-03-18 12:45:00,148.93,148.95,148.85,148.88,12500.0,124.7675,124.7842,124.7005,124.7256,12500.0
2015-03-18 12:50:00,148.84,148.84,148.65,148.65,21900.0,124.6921,124.6921,124.5329,124.5329,21900.0
2015-03-18 12:55:00,148.66,148.68,148.54,148.59,14900.0,124.5413,124.558,124.4408,124.4826,14900.0
2015-03-18 13:00:00,148.57,148.68,148.57,148.62,15300.0,124.4659,124.558,124.4659,124.5078,15300.0
2015-03-18 13:05:00,148.62,148.66,148.56,148.64,12100.0,124.5078,124.5413,124.4575,124.5245,12100.0
2015-03-18 13:10:00,148.65,148.65,148.56,148.58,10000.0,124.5329,124.5329,124.4575,124.4743,10000.0
2015-03-18 13:15:00,148.58,148.7,148.57,148.68,10900.0,124.4743,124.5748,124.4659,124.558,10900.0
2015-03-18 13:20:00,148.68,148.72,148.61,148.64,12600.0,124.558,124.5916,124.4994,124.5245,12600.0
2015-03-18 13:25:00,148.63,148.67,148.56,148.58,14600.0,124.5162,124.5497,124.4575,124.4743,14600.0
2015-03-18 13:30:00,148.6,148.65,148.56,148.64,8900.0,124.491,124.5329,124.4575,124.5245,8900.0
2015-03-18 13:35:00,148.64,148.65,148.38,148.46,21800.0,124.5245,124.5329,124.3067,124.3737,21800.0
2015-03-18 13:40:00,148.47,148.53,148.43,148.44,8500.0,124.3821,124.4324,124.3486,124.357,8500.0
2015-03-18 13:45:00,148.42,148.43,148.3,148.33,15500.0,124.3402,124.3486,124.2397,124.2648,15500.0
2015-03-18 13:50:00,148.33,148.54,148.25,148.51,30300.0,124.2648,124.4408,124.1978,124.4156,30300.0
2015-03-18 13:55:00,148.51,148.78,148.48,148.63,17600.0,124.4156,124.6418,124.3905,124.5162,17600.0
2015-03-18 14:00:00,148.72,150.09,148.64,149.8,89300.0,124.5916,125.7393,124.5245,125.4963,89300.0
2015-03-18 14:05:00,149.81,150.49,149.65,150.25,47800.0,125.5047,126.0744,125.3707,125.8733,47800.0
2015-03-18 14:10:00,150.2,150.73,150.2,150.61,43400.0,125.8314,126.2754,125.8314,126.1749,43400.0
2015-03-18 14:15:00,150.66,150.9,150.57,150.77,29300.0,126.2168,126.4179,126.1414,126.309,29300.0
2015-03-18 14:20:00,150.75,150.75,150.4,150.49,30800.0,126.2922,126.2922,125.999,126.0744,30800.0
2015-03-18 14:25:00,150.47,150.57,150.33,150.57,30800.0,126.0576,126.1414,125.9403,126.1414,30800.0
2015-03-18 14:30:00,150.55,151.0,150.51,150.69,36600.0,126.1247,126.5016,126.0911,126.2419,36600.0
2015-03-18 14:35:00,150.68,150.92,150.68,150.73,26200.0,126.2336,126.4346,126.2336,126.2754,26200.0
2015-03-18 14:40:00,150.72,150.94,150.65,150.82,18400.0,126.2671,126.4514,126.2084,126.3508,18400.0
2015-03-18 14:45:00,150.82,150.86,150.7,150.71,22200.0,126.3508,126.3844,126.2503,126.2587,22200.0
2015-03-18 14:50:00,150.7,150.88,150.51,150.8,26500.0,126.2503,126.4011,126.0911,126.3341,26500.0
2015-03-18 14:55:00,150.87,150.99,150.85,150.99,17500.0,126.3927,126.4933,126.376,126.4933,17500.0
2015-03-18 15:00:00,150.97,151.37,150.9,151.37,68000.0,126.4765,126.8116,126.4179,126.8116,68000.0
2015-03-18 15:05:00,151.36,151.41,151.14,151.33,59800.0,126.8032,126.8451,126.6189,126.7781,59800.0
2015-03-18 15:10:00,151.32,151.49,151.29,151.35,43200.0,126.7697,126.9121,126.7446,126.7949,43200.0
2015-03-18 15:15:00,151.38,151.63,151.32,151.46,47800.0,126.82,127.0294,126.7697,126.887,47800.0
2015-03-18 15:20:00,151.49,151.54,151.39,151.52,23700.0,126.9121,126.954,126.8284,126.9373,23700.0
2015-03-18 15:25:00,151.49,151.49,151.18,151.25,32600.0,126.9121,126.9121,126.6524,126.7111,32600.0
2015-03-18 15:30:00,151.25,151.28,151.1,151.1,21300.0,126.7111,126.7362,126.5854,126.5854,21300.0
2015-03-18 15:35:00,151.12,151.15,150.87,150.99,38200.0,126.6022,126.6273,126.3927,126.4933,38200.0
2015-03-18 15:40:00,150.99,151.0,150.85,150.98,33000.0,126.4933,126.5016,126.376,126.4849,33000.0
2015-03-18 15:45:00,150.95,150.96,150.86,150.87,42700.0,126.4598,126.4681,126.3844,126.3927,42700.0
2015-03-18 15:50:00,150.86,150.87,150.76,150.8,55000.0,126.3844,126.3927,126.3006,126.3341,55000.0
2015-03-18 15:55:00,150.82,151.09,150.78,150.94,108400.0,126.3508,126.577,126.3173,126.4514,108400.0
2015-03-19 09:30:00,151.0,151.39,151.0,151.09,55900.0,126.5016,126.8284,126.5016,126.577,55900.0
2015-03-19 09:35:00,151.08,151.16,150.67,150.89,34100.0,126.5687,126.6357,126.2252,126.4095,34100.0
2015-03-19 09:40:00,150.84,150.87,150.58,150.68,9600.0,126.3676,126.3927,126.1498,126.2336,9600.0
2015-03-19 09:45:00,150.59,150.65,150.41,150.49,17700.0,126.1582,126.2084,126.0074,126.0744,17700.0
2015-03-19 09:50:00,150.53,150.78,150.51,150.55,20200.0,126.1079,126.3173,126.0911,126.1247,20200.0
2015-03-19 09:55:00,150.55,150.77,150.5,150.63,21600.0,126.1247,126.309,126.0828,126.1917,21600.0
2015-03-19 10:00:00,150.7,150.7,150.48,150.54,44200.0,126.2503,126.2503,126.066,126.1163,44200.0
2015-03-19 10:05:00,150.53,150.61,150.44,150.54,10500.0,126.1079,126.1749,126.0325,126.1163,10500.0
2015-03-19 10:10:00,150.48,150.75,150.48,150.73,12100.0,126.066,126.2922,126.066,126.2754,12100.0
2015-03-19 10:15:00,150.73,150.83,150.72,150.81,13300.0,126.2754,126.3592,126.2671,126.3425,13300.0
2015-03-19 10:20:00,150.81,150.92,150.8,150.88,21200.0,126.3425,126.4346,126.3341,126.4011,21200.0
2015-03-19 10:25:00,150.91,150.95,150.85,150.92,18200.0,126.4262,126.4598,126.376,126.4346,18200.0
2015-03-19 10:30:00,150.9,150.96,150.84,150.87,13900.0,126.4179,126.4681,126.3676,126.3927,13900.0
2015-03-19 10:35:00,150.84,150.88,150.64,150.69,15400.0,126.3676,126.4011,126.2001,126.2419,15400.0
2015-03-19 10:40:00,150.66,150.69,150.5,150.53,26900.0,126.2168,126.2419,126.0828,126.1079,26900.0
2015-03-19 10:45:00,150.54,150.61,150.42,150.43,17600.0,126.1163,126.1749,126.0157,126.0241,17600.0
2015-03-19 10:50:00,150.42,150.52,150.42,150.47,9400.0,126.0157,126.0995,126.0157,126.0576,9400.0
2015-03-19 10:55:00,150.44,150.57,150.32,150.57,17500.0,126.0325,126.1414,125.932,126.1414,17500.0
2015-03-19 11:00:00,150.59,150.84,150.58,150.83,12800.0,126.1582,126.3676,126.1498,126.3592,12800.0
2015-03-19 11:05:00,150.81,150.94,150.81,150.87,15600.0,126.3425,126.4514,126.3425,126.3927,15600.0
2015-03-19 11:10:00,150.87,150.93,150.82,150.89,9300.0,126.3927,126.443,126.3508,126.4095,9300.0
2015-03-19 11:15:00,150.9,150.96,150.86,150.95,17300.0,126.4179,126.4681,126.3844,126.4598,17300.0
2015-03-19 11:20:00,150.93,150.98,150.9,150.95,12500.0,126.443,126.4849,126.4179,126.4598,12500.0
2015-03-19 11:25:00,150.95,150.98,150.93,150.95,13200.0,126.4598,126.4849,126.443,126.4598,13200.0
2015-03-19 11:30:00,150.96,150.98,150.76,150.85,15300.0,126.4681,126.4849,126.3006,126.376,15300.0
2015-03-19 11:35:00,150.85,150.86,150.7,150.74,12000.0,126.376,126.3844,126.2503,126.2838,12000.0
2015-03-19 11:40:00,150.77,150.77,150.51,150.54,20300.0,126.309,126.309,126.0911,126.1163,20300.0
2015-03-19 11:45:00,150.53,150.53,150.45,150.45,8100.0,126.1079,126.1079,126.0409,126.0409,8100.0
2015-03-19 11:50:00,150.44,150.53,150.32,150.33,10300.0,126.0325,126.1079,125.932,125.9403,10300.0
2015-03-19 11:55:00,150.34,150.58,150.34,150.57,10400.0,125.9487,126.1498,125.9487,126.1414,10400.0
2015-03-19 12:00:00,150.55,150.56,150.45,150.47,11400.0,126.1247,126.133,126.0409,126.0576,11400.0
2015-03-19 12:05:00,150.48,150.53,150.44,150.51,6600.0,126.066,126.1079,126.0325,126.0911,6600.0
2015-03-19 12:10:00,150.52,150.53,150.45,150.49,8500.0,126.0995,126.1079,126.0409,126.0744,8500.0
2015-03-19 12:15:00,150.5,150.57,150.46,150.57,9800.0,126.0828,126.1414,126.0493,126.1414,9800.0
2015-03-19 12:20:00,150.58,150.65,150.58,150.59,7200.0,126.1498,126.2084,126.1498,126.1582,7200.0
2015-03-19 12:25:00,150.62,150.68,150.59,150.62,8500.0,126.1833,126.2336,126.1582,126.1833,8500.0
2015-03-19 12:30:00,150.63,150.68,150.58,150.62,9600.0,126.1917,126.2336,126.1498,126.1833,9600.0
2015-03-19 12:35:00,150.6,150.63,150.57,150.61,6500.0,126.1665,126.1917,126.1414,126.1749,6500.0
2015-03-19 12:40:00,150.61,150.64,150.59,150.64,5100.0,126.1749,126.2001,126.1582,126.2001,5100.0
2015-03-19 12:45:00,150.63,150.8,150.63,150.8,9000.0,126.1917,126.3341,126.1917,126.3341,9000.0
2015-03-19 12:50:00,150.8,150.8,150.61,150.66,8400.0,126.3341,126.3341,126.1749,126.2168,8400.0
2015-03-19 12:55:00,150.66,150.74,150.63,150.7,6700.0,126.2168,126.2838,126.1917,126.2503,6700.0
2015-03-19 13:00:00,150.71,150.82,150.7,150.82,7300.0,126.2587,126.3508,126.2503,126.3508,7300.0
2015-03-19 13:05:00,150.83,150.87,150.76,150.79,8600.0,126.3592,126.3927,126.3006,126.3257,8600.0
2015-03-19 13:10:00,150.78,150.95,150.78,150.93,6800.0,126.3173,126.4598,126.3173,126.443,6800.0
2015-03-19 13:15:00,150.95,151.18,150.95,151.18,19000.0,126.4598,126.6524,126.4598,126.6524,19000.0
2015-03-19 13:20:00,151.18,151.18,151.11,151.16,7800.0,126.6524,126.6524,126.5938,126.6357,7800.0
2015-03-19 13:25:00,151.16,151.26,151.15,151.23,18500.0,126.6357,126.7195,126.6273,126.6943,18500.0
2015-03-19 13:30:00,151.26,151.28,151.14,151.16,8100.0,126.7195,126.7362,126.6189,126.6357,8100.0
2015-03-19 13:35:00,151.16,151.23,151.13,151.13,11300.0,126.6357,126.6943,126.6106,126.6106,11300.0
2015-03-19 13:40:00,151.12,151.23,151.1,151.17,12800.0,126.6022,126.6943,126.5854,126.6441,12800.0
2015-03-19 13:45:00,151.16,151.18,151.07,151.14,7700.0,126.6357,126.6524,126.5603,126.6189,7700.0
2015-03-19 13:50:00,151.15,151.17,151.09,151.14,8100.0,126.6273,126.6441,126.577,126.6189,8100.0
2015-03-19 13:55:00,151.17,151.19,150.98,150.99,8900.0,126.6441,126.6608,126.4849,126.4933,8900.0
2015-03-19 14:00:00,150.99,151.15,150.98,151.12,14900.0,126.4933,126.6273,126.4849,126.6022,14900.0
2015-03-19 14:05:00,151.14,151.22,151.13,151.19,10600.0,126.6189,126.686,126.6106,126.6608,10600.0
2015-03-19 14:10:00,151.21,151.24,151.19,151.21,9900.0,126.6776,126.7027,126.6608,126.6776,9900.0
2015-03-19 14:15:00,151.22,151.3,151.13,151.19,11000.0,126.686,126.753,126.6106,126.6608,11000.0
2015-03-19 14:20:00,151.18,151.19,151.08,151.16,9200.0,126.6524,126.6608,126.5687,126.6357,9200.0
2015-03-19 14:25:00,151.14,151.14,151.01,151.1,10500.0,126.6189,126.6189,126.51,126.5854,10500.0
2015-03-19 14:30:00,151.1,151.22,151.1,151.21,29900.0,126.5854,126.686,126.5854,126.6776,29900.0
2015-03-19 14:35:00,151.2,151.24,151.05,151.14,19900.0,126.6692,126.7027,126.5435,126.6189,19900.0
2015-03-19 14:40:00,151.15,151.21,151.13,151.19,9800.0,126.6273,126.6776,126.6106,126.6608,9800.0
2015-03-19 14:45:00,151.18,151.18,151.05,151.06,11000.0,126.6524,126.6524,126.5435,126.5519,11000.0
2015-03-19 14:50:00,151.09,151.15,151.05,151.07,15500.0,126.577,126.6273,126.5435,126.5603,15500.0
2015-03-19 14:55:00,151.06,151.29,151.05,151.25,15900.0,126.5519,126.7446,126.5435,126.7111,15900.0
2015-03-19 15:00:00,151.25,151.34,151.24,151.29,12300.0,126.7111,126.7865,126.7027,126.7446,12300.0
2015-03-19 15:05:00,151.3,151.34,151.23,151.24,12800.0,126.753,126.7865,126.6943,126.7027,12800.0
2015-03-19 15:10:00,151.25,151.29,151.23,151.24,17800.0,126.7111,126.7446,126.6943,126.7027,17800.0
2015-03-19 15:15:00,151.24,151.32,151.23,151.26,25700.0,126.7027,126.7697,126.6943,126.7195,25700.0
2015-03-19 15:20:00,151.23,151.27,151.22,151.24,25400.0,126.6943,126.7278,126.686,126.7027,25400.0
2015-03-19 15:25:00,151.27,151.33,151.25,151.33,20100.0,126.7278,126.7781,126.7111,126.7781,20100.0
2015-03-19 15:30:00,151.31,151.5,151.25,151.45,23400.0,126.7613,126.9205,126.7111,126.8786,23400.0
2015-03-19 15:35:00,151.45,151.46,151.34,151.43,19900.0,126.8786,126.887,126.7865,126.8619,19900.0
2015-03-19 15:40:00,151.42,151.44,151.35,151.38,33400.0,126.8535,126.8703,126.7949,126.82,33400.0
2015-03-19 15:45:00,151.39,151.44,151.37,151.41,27300.0,126.8284,126.8703,126.8116,126.8451,27300.0
2015-03-19 15:50:00,151.4,151.42,151.33,151.4,102800.0,126.8367,126.8535,126.7781,126.8367,102800.0
2015-03-19 15:55:00,151.4,151.46,151.33,151.33,81000.0,126.8367,126.887,126.7781,126.7781,81000.0
2015-03-20 09:30:00,152.13,152.46,151.75,151.95,664000.0,127.4483,127.7248,127.13,127.2975,664000.0
2015-03-20 09:35:00,152.02,152.83,152.02,152.83,29600.0,127.3562,128.0347,127.3562,128.0347,29600.0
2015-03-20 09:40:00,152.87,152.96,152.22,152.35,54200.0,128.0683,128.1437,127.5237,127.6326,54200.0
2015-03-20 09:45:00,152.34,152.69,152.27,152.51,23500.0,127.6242,127.9175,127.5656,127.7667,23500.0
2015-03-20 09:50:00,152.53,152.72,152.5,152.59,12100.0,127.7834,127.9426,127.7583,127.8337,12100.0
2015-03-20 09:55:00,152.57,152.59,152.27,152.27,25100.0,127.8169,127.8337,127.5656,127.5656,25100.0
2015-03-20 10:00:00,152.31,152.49,152.26,152.43,11900.0,127.5991,127.7499,127.5572,127.6996,11900.0
2015-03-20 10:05:00,152.39,152.5,152.29,152.38,9000.0,127.6661,127.7583,127.5824,127.6578,9000.0
2015-03-20 10:10:00,152.35,152.51,152.35,152.42,12300.0,127.6326,127.7667,127.6326,127.6913,12300.0
2015-03-20 10:15:00,152.45,152.58,152.41,152.48,23000.0,127.7164,127.8253,127.6829,127.7415,23000.0
2015-03-20 10:20:00,152.48,152.65,152.46,152.65,14800.0,127.7415,127.8839,127.7248,127.8839,14800.0
2015-03-20 10:25:00,152.65,152.67,152.44,152.49,20200.0,127.8839,127.9007,127.708,127.7499,20200.0
2015-03-20 10:30:00,152.49,152.62,152.48,152.53,14600.0,127.7499,127.8588,127.7415,127.7834,14600.0
2015-03-20 10:35:00,152.52,152.77,152.48,152.73,14700.0,127.775,127.9845,127.7415,127.951,14700.0
2015-03-20 10:40:00,152.74,152.75,152.62,152.71,17800.0,127.9593,127.9677,127.8588,127.9342,17800.0
2015-03-20 10:45:00,152.67,152.77,152.46,152.49,13100.0,127.9007,127.9845,127.7248,127.7499,13100.0
2015-03-20 10:50:00,152.48,152.51,152.45,152.49,8200.0,127.7415,127.7667,127.7164,127.7499,8200.0
2015-03-20 10:55:00,152.47,152.69,152.46,152.66,8600.0,127.7332,127.9175,127.7248,127.8923,8600.0
2015-03-20 11:00:00,152.68,152.69,152.56,152.66,12800.0,127.9091,127.9175,127.8085,127.8923,12800.0
2015-03-20 11:05:00,152.68,152.74,152.66,152.71,8700.0,127.9091,127.9593,127.8923,127.9342,8700.0
2015-03-20 11:10:00,152.69,152.74,152.64,152.73,12400.0,127.9175,127.9593,127.8756,127.951,12400.0
2015-03-20 11:15:00,152.71,152.76,152.63,152.69,19600.0,127.9342,127.9761,127.8672,127.9175,19600.0
2015-03-20 11:20:00,152.7,152.76,152.69,152.74,18600.0,127.9258,127.9761,127.9175,127.9593,18600.0
2015-03-20 11:25:00,152.74,152.83,152.74,152.81,23900.0,127.9593,128.0347,127.9593,128.018,23900.0
2015-03-20 11:30:00,152.81,152.96,152.81,152.94,10000.0,128.018,128.1437,128.018,128.1269,10000.0
2015-03-20 11:35:00,152.95,152.98,152.85,152.85,13400.0,128.1353,128.1604,128.0515,128.0515,13400.0
2015-03-20 11:40:00,152.86,152.87,152.81,152.82,8100.0,128.0599,128.0683,128.018,128.0264,8100.0
2015-03-20 11:45:00,152.82,152.86,152.76,152.78,20100.0,128.0264,128.0599,127.9761,127.9929,20100.0
2015-03-20 11:50:00,152.77,152.92,152.72,152.85,15000.0,127.9845,128.1101,127.9426,128.0515,15000.0
2015-03-20 11:55:00,152.85,152.85,152.77,152.78,11800.0,128.0515,128.0515,127.9845,127.9929,11800.0
2015-03-20 12:00:00,152.76,152.83,152.66,152.78,44500.0,127.9761,128.0347,127.8923,127.9929,44500.0
2015-03-20 12:05:00,152.79,152.84,152.72,152.72,13300.0,128.0012,128.0431,127.9426,127.9426,13300.0
2015-03-20 12:10:00,152.75,152.76,152.66,152.71,7500.0,127.9677,127.9761,127.8923,127.9342,7500.0
2015-03-20 12:15:00,152.71,152.76,152.62,152.75,8300.0,127.9342,127.9761,127.8588,127.9677,8300.0
2015-03-20 12:20:00,152.74,152.76,152.6,152.71,15300.0,127.9593,127.9761,127.8421,127.9342,15300.0
2015-03-20 12:25:00,152.74,152.84,152.71,152.75,7100.0,127.9593,128.0431,127.9342,127.9677,7100.0
2015-03-20 12:30:00,152.77,152.81,152.74,152.74,6700.0,127.9845,128.018,127.9593,127.9593,6700.0
2015-03-20 12:35:00,152.73,152.74,152.64,152.69,19500.0,127.951,127.9593,127.8756,127.9175,19500.0
2015-03-20 12:40:00,152.69,152.73,152.64,152.72,15700.0,127.9175,127.951,127.8756,127.9426,15700.0
2015-03-20 12:45:00,152.71,152.71,152.64,152.65,10700.0,127.9342,127.9342,127.8756,127.8839,10700.0
2015-03-20 12:50:00,152.68,152.78,152.68,152.76,19100.0,127.9091,127.9929,127.9091,127.9761,19100.0
2015-03-20 12:55:00,152.76,152.76,152.66,152.67,10800.0,127.9761,127.9761,127.8923,127.9007,10800.0
2015-03-20 13:00:00,152.72,152.74,152.67,152.68,7200.0,127.9426,127.9593,127.9007,127.9091,7200.0
2015-03-20 13:05:00,152.7,152.7,152.55,152.6,8300.0,127.9258,127.9258,127.8002,127.8421,8300.0
2015-03-20 13:10:00,152.64,152.74,152.61,152.7,5300.0,127.8756,127.9593,127.8504,127.9258,5300.0
2015-03-20 13:15:00,152.68,152.95,152.67,152.9,10100.0,127.9091,128.1353,127.9007,128.0934,10100.0
2015-03-20 13:20:00,152.9,152.98,152.9,152.93,12800.0,128.0934,128.1604,128.0934,128.1185,12800.0
2015-03-20 13:25:00,152.92,152.98,152.91,152.95,7500.0,128.1101,128.1604,128.1018,128.1353,7500.0
2015-03-20 13:30:00,152.97,153.0,152.92,152.97,35700.0,128.152,128.1772,128.1101,128.152,35700.0
2015-03-20 13:35:00,152.96,153.1,152.96,153.03,16000.0,128.1437,128.2609,128.1437,128.2023,16000.0
2015-03-20 13:40:00,153.04,153.04,152.94,152.96,11400.0,128.2107,128.2107,128.1269,128.1437,11400.0
2015-03-20 13:45:00,152.96,152.98,152.95,152.96,12900.0,128.1437,128.1604,128.1353,128.1437,12900.0
2015-03-20 13:50:00,152.98,152.99,152.95,152.98,15400.0,128.1604,128.1688,128.1353,128.1604,15400.0
2015-03-20 13:55:00,152.98,153.05,152.96,153.04,10900.0,128.1604,128.2191,128.1437,128.2107,10900.0
2015-03-20 14:00:00,153.05,153.07,152.94,152.96,7100.0,128.2191,128.2358,128.1269,128.1437,7100.0
2015-03-20 14:05:00,152.97,153.02,152.95,152.96,15800.0,128.152,128.1939,128.1353,128.1437,15800.0
2015-03-20 14:10:00,152.97,153.05,152.97,153.04,8300.0,128.152,128.2191,128.152,128.2107,8300.0
2015-03-20 14:15:00,153.06,153.09,153.01,153.05,21400.0,128.2274,128.2526,128.1855,128.2191,21400.0
2015-03-20 14:20:00,153.05,153.1,153.03,153.04,19800.0,128.2191,128.2609,128.2023,128.2107,19800.0
2015-03-20 14:25:00,153.04,153.11,153.03,153.04,14900.0,128.2107,128.2693,128.2023,128.2107,14900.0
2015-03-20 14:30:00,153.04,153.11,153.03,153.04,13800.0,128.2107,128.2693,128.2023,128.2107,13800.0
2015-03-20 14:35:00,153.04,153.11,153.03,153.04,14900.0,128.2107,128.2693,128.2023,128.2107,14900.0
2015-03-20 14:40:00,153.04,153.15,153.03,153.08,44500.0,128.2107,128.3028,128.2023,128.2442,44500.0
2015-03-20 14:45:00,153.06,153.07,152.78,152.84,32900.0,128.2274,128.2358,127.9929,128.0431,32900.0
2015-03-20 14:50:00,152.86,152.97,152.83,152.93,55000.0,128.0599,128.152,128.0347,128.1185,55000.0
2015-03-20 14:55:00,152.92,152.98,152.91,152.95,10600.0,128.1101,128.1604,128.1018,128.1353,10600.0
2015-03-20 15:00:00,153.0,153.03,152.92,152.93,12500.0,128.1772,128.2023,128.1101,128.1185,12500.0
2015-03-20 15:05:00,152.93,152.94,152.82,152.85,14700.0,128.1185,128.1269,128.0264,128.0515,14700.0
2015-03-20 15:10:00,152.84,152.89,152.81,152.84,15500.0,128.0431,128.085,128.018,128.0431,15500.0
2015-03-20 15:15:00,152.81,152.87,152.79,152.79,20300.0,128.018,128.0683,128.0012,128.0012,20300.0
2015-03-20 15:20:00,152.79,152.88,152.7,152.83,69600.0,128.0012,128.0766,127.9258,128.0347,69600.0
2015-03-20 15:25:00,152.81,152.86,152.75,152.8,29500.0,128.018,128.0599,127.9677,128.0096,29500.0
2015-03-20 15:30:00,152.83,152.85,152.45,152.52,48900.0,128.0347,128.0515,127.7164,127.775,48900.0
2015-03-20 15:35:00,152.51,152.6,152.45,152.56,39100.0,127.7667,127.8421,127.7164,127.8085,39100.0
2015-03-20 15:40:00,152.57,152.57,152.45,152.5,28000.0,127.8169,127.8169,127.7164,127.7583,28000.0
2015-03-20 15:45:00,152.48,152.64,152.47,152.61,42900.0,127.7415,127.8756,127.7332,127.8504,42900.0
2015-03-20 15:50:00,152.63,152.77,152.42,152.49,129700.0,127.8672,127.9845,127.6913,127.7499,129700.0
2015-03-20 15:55:00,152.49,152.66,152.39,152.45,182000.0,127.7499,127.8923,127.6661,127.7164,182000.0
2015-03-23 09:30:00,153.15,153.47,152.93,153.09,78000.0,128.3028,128.5709,128.1185,128.2526,78000.0
2015-03-23 09:35:00,153.05,153.09,152.7,153.01,35900.0,128.2191,128.2526,127.9258,128.1855,35900.0
2015-03-23 09:40:00,153.02,153.44,152.98,153.36,39200.0,128.1939,128.5458,128.1604,128.4788,39200.0
2015-03-23 09:45:00,153.37,153.4,153.21,153.23,9400.0,128.4871,128.5123,128.3531,128.3698,9400.0
2015-03-23 09:50:00,153.24,153.43,153.24,153.41,11800.0,128.3782,128.5374,128.3782,128.5206,11800.0
2015-03-23 09:55:00,153.36,153.55,153.35,153.46,12600.0,128.4788,128.6379,128.4704,128.5625,12600.0
2015-03-23 10:00:00,153.48,153.53,153.37,153.44,12500.0,128.5793,128.6212,128.4871,128.5458,12500.0
2015-03-23 10:05:00,153.45,153.53,153.27,153.33,23500.0,128.5542,128.6212,128.4034,128.4536,23500.0
2015-03-23 10:10:00,153.35,153.48,153.28,153.47,9600.0,128.4704,128.5793,128.4117,128.5709,9600.0
2015-03-23 10:15:00,153.52,153.52,153.27,153.34,28100.0,128.6128,128.6128,128.4034,128.462,28100.0
2015-03-23 10:20:00,153.37,153.38,153.3,153.36,7700.0,128.4871,128.4955,128.4285,128.4788,7700.0
2015-03-23 10:25:00,153.35,153.38,153.27,153.32,7500.0,128.4704,128.4955,128.4034,128.4452,7500.0
2015-03-23 10:30:00,153.32,153.32,153.2,153.28,5600.0,128.4452,128.4452,128.3447,128.4117,5600.0
2015-03-23 10:35:00,153.25,153.47,153.22,153.39,24100.0,128.3866,128.5709,128.3615,128.5039,24100.0
2015-03-23 10:40:00,153.4,153.49,153.3,153.39,7800.0,128.5123,128.5877,128.4285,128.5039,7800.0
2015-03-23 10:45:00,153.32,153.39,153.29,153.37,7600.0,128.4452,128.5039,128.4201,128.4871,7600.0
2015-03-23 10:50:00,153.36,153.49,153.35,153.43,9100.0,128.4788,128.5877,128.4704,128.5374,9100.0
2015-03-23 10:55:00,153.44,153.46,153.39,153.41,5800.0,128.5458,128.5625,128.5039,128.5206,5800.0
2015-03-23 11:00:00,153.43,153.46,153.37,153.44,9200.0,128.5374,128.5625,128.4871,128.5458,9200.0
2015-03-23 11:05:00,153.43,153.45,153.25,153.32,24800.0,128.5374,128.5542,128.3866,128.4452,24800.0
2015-03-23 11:10:00,153.31,153.35,153.24,153.29,9000.0,128.4369,128.4704,128.3782,128.4201,9000.0
2015-03-23 11:15:00,153.33,153.41,153.3,153.36,10500.0,128.4536,128.5206,128.4285,128.4788,10500.0
2015-03-23 11:20:00,153.36,153.38,153.22,153.24,15600.0,128.4788,128.4955,128.3615,128.3782,15600.0
2015-03-23 11:25:00,153.25,153.26,153.07,153.08,13200.0,128.3866,128.395,128.2358,128.2442,13200.0
2015-03-23 11:30:00,153.09,153.14,153.08,153.14,8100.0,128.2526,128.2944,128.2442,128.2944,8100.0
2015-03-23 11:35:00,153.09,153.2,153.09,153.18,6000.0,128.2526,128.3447,128.2526,128.328,6000.0
2015-03-23 11:40:00,153.2,153.2,153.11,153.16,7200.0,128.3447,128.3447,128.2693,128.3112,7200.0
2015-03-23 11:45:00,153.15,153.16,153.05,153.1,14500.0,128.3028,128.3112,128.2191,128.2609,14500.0
2015-03-23 11:50:00,153.09,153.17,153.08,153.17,8100.0,128.2526,128.3196,128.2442,128.3196,8100.0
2015-03-23 11:55:00,153.16,153.18,153.03,153.1,5400.0,128.3112,128.328,128.2023,128.2609,5400.0
2015-03-23 12:00:00,153.1,153.11,153.0,153.05,13400.0,128.2609,128.2693,128.1772,128.2191,13400.0
2015-03-23 12:05:00,153.04,153.1,153.01,153.03,5600.0,128.2107,128.2609,128.1855,128.2023,5600.0
2015-03-23 12:10:00,153.03,153.08,152.96,153.01,10500.0,128.2023,128.2442,128.1437,128.1855,10500.0
2015-03-23 12:15:00,153.01,153.12,152.98,153.08,17100.0,128.1855,128.2777,128.1604,128.2442,17100.0
2015-03-23 12:20:00,153.09,153.18,153.08,153.17,8700.0,128.2526,128.328,128.2442,128.3196,8700.0
2015-03-23 12:25:00,153.17,153.18,153.09,153.17,12800.0,128.3196,128.328,128.2526,128.3196,12800.0
2015-03-23 12:30:00,153.17,153.34,153.15,153.33,12200.0,128.3196,128.462,128.3028,128.4536,12200.0
2015-03-23 12:35:00,153.31,153.37,153.3,153.35,10500.0,128.4369,128.4871,128.4285,128.4704,10500.0
2015-03-23 12:40:00,153.34,153.39,153.32,153.34,6700.0,128.462,128.5039,128.4452,128.462,6700.0
2015-03-23 12:45:00,153.34,153.39,153.24,153.32,8000.0,128.462,128.5039,128.3782,128.4452,8000.0
2015-03-23 12:50:00,153.34,153.5,153.33,153.36,23100.0,128.462,128.596,128.4536,128.4788,23100.0
2015-03-23 12:55:00,153.36,153.38,153.34,153.37,3900.0,128.4788,128.4955,128.462,128.4871,3900.0
2015-03-23 13:00:00,153.36,153.39,153.34,153.36,8600.0,128.4788,128.5039,128.462,128.4788,8600.0
2015-03-23 13:05:00,153.36,153.4,153.35,153.38,5700.0,128.4788,128.5123,128.4704,128.4955,5700.0
2015-03-23 13:10:00,153.38,153.44,153.37,153.43,20300.0,128.4955,128.5458,128.4871,128.5374,20300.0
2015-03-23 13:15:00,153.44,153.5,153.42,153.45,23300.0,128.5458,128.596,128.529,128.5542,23300.0
2015-03-23 13:20:00,153.48,153.5,153.47,153.5,7600.0,128.5793,128.596,128.5709,128.596,7600.0
2015-03-23 13:25:00,153.49,153.5,153.44,153.44,13700.0,128.5877,128.596,128.5458,128.5458,13700.0
2015-03-23 13:30:00,153.43,153.44,153.35,153.39,8900.0,128.5374,128.5458,128.4704,128.5039,8900.0
2015-03-23 13:35:00,153.41,153.48,153.41,153.46,3400.0,128.5206,128.5793,128.5206,128.5625,3400.0
2015-03-23 13:40:00,153.47,153.5,153.4,153.46,9100.0,128.5709,128.596,128.5123,128.5625,9100.0
2015-03-23 13:45:00,153.47,153.49,153.44,153.47,10700.0,128.5709,128.5877,128.5458,128.5709,10700.0
2015-03-23 13:50:00,153.47,153.47,153.4,153.43,18400.0,128.5709,128.5709,128.5123,128.5374,18400.0
2015-03-23 13:55:00,153.45,153.45,153.3,153.34,16500.0,128.5542,128.5542,128.4285,128.462,16500.0
2015-03-23 14:00:00,153.32,153.37,153.26,153.37,8100.0,128.4452,128.4871,128.395,128.4871,8100.0
2015-03-23 14:05:00,153.38,153.45,153.3,153.45,9100.0,128.4955,128.5542,128.4285,128.5542,9100.0
2015-03-23 14:10:00,153.42,153.49,153.41,153.46,6600.0,128.529,128.5877,128.5206,128.5625,6600.0
2015-03-23 14:15:00,153.48,153.5,153.42,153.47,8600.0,128.5793,128.596,128.529,128.5709,8600.0
2015-03-23 14:20:00,153.48,153.5,153.4,153.4,11100.0,128.5793,128.596,128.5123,128.5123,11100.0
2015-03-23 14:25:00,153.42,153.46,153.38,153.39,11200.0,128.529,128.5625,128.4955,128.5039,11200.0
2015-03-23 14:30:00,153.39,153.42,153.33,153.39,12000.0,128.5039,128.529,128.4536,128.5039,12000.0
2015-03-23 14:35:00,153.41,153.48,153.38,153.47,6200.0,128.5206,128.5793,128.4955,128.5709,6200.0
2015-03-23 14:40:00,153.45,153.54,153.44,153.5,19800.0,128.5542,128.6296,128.5458,128.596,19800.0
2015-03-23 14:45:00,153.48,153.56,153.46,153.46,15500.0,128.5793,128.6463,128.5625,128.5625,15500.0
2015-03-23 14:50:00,153.45,153.45,153.36,153.42,12800.0,128.5542,128.5542,128.4788,128.529,12800.0
2015-03-23 14:55:00,153.4,153.44,153.37,153.4,9600.0,128.5123,128.5458,128.4871,128.5123,9600.0
2015-03-23 15:00:00,153.39,153.44,153.37,153.43,10900.0,128.5039,128.5458,128.4871,128.5374,10900.0
2015-03-23 15:05:00,153.43,153.44,153.36,153.43,13100.0,128.5374,128.5458,128.4788,128.5374,13100.0
2015-03-23 15:10:00,153.45,153.46,153.32,153.35,6600.0,128.5542,128.5625,128.4452,128.4704,6600.0
2015-03-23 15:15:00,153.38,153.38,153.27,153.27,9800.0,128.4955,128.4955,128.4034,128.4034,9800.0
2015-03-23 15:20:00,153.27,153.35,153.23,153.32,10700.0,128.4034,128.4704,128.3698,128.4452,10700.0
2015-03-23 15:25:00,153.32,153.36,153.28,153.31,13400.0,128.4452,128.4788,128.4117,128.4369,13400.0
2015-03-23 15:30:00,153.33,153.35,153.27,153.34,12900.0,128.4536,128.4704,128.4034,128.462,12900.0
2015-03-23 15:35:00,153.32,153.43,153.3,153.42,13600.0,128.4452,128.5374,128.4285,128.529,13600.0
2015-03-23 15:40:00,153.41,153.45,153.36,153.43,25800.0,128.5206,128.5542,128.4788,128.5374,25800.0
2015-03-23 15:45:00,153.43,153.46,153.33,153.39,30900.0,128.5374,128.5625,128.4536,128.5039,30900.0
2015-03-23 15:50:00,153.39,153.39,153.14,153.16,48700.0,128.5039,128.5039,128.2944,128.3112,48700.0
2015-03-23 15:55:00,153.16,153.17,152.91,152.92,84100.0,128.3112,128.3196,128.1018,128.1101,84100.0
2015-03-24 09:30:00,152.95,153.39,152.89,153.33,66400.0,128.1353,128.5039,128.085,128.4536,66400.0
2015-03-24 09:35:00,153.36,153.73,153.36,153.57,29100.0,128.4788,128.7887,128.4788,128.6547,29100.0
2015-03-24 09:40:00,153.58,153.64,153.37,153.37,22700.0,128.6631,128.7133,128.4871,128.4871,22700.0
2015-03-24 09:45:00,153.32,153.65,153.29,153.62,17000.0,128.4452,128.7217,128.4201,128.6966,17000.0
2015-03-24 09:50:00,153.66,153.67,153.51,153.59,14000.0,128.7301,128.7385,128.6044,128.6714,14000.0
2015-03-24 09:55:00,153.56,153.73,153.52,153.73,15900.0,128.6463,128.7887,128.6128,128.7887,15900.0
2015-03-24 10:00:00,153.72,153.87,153.69,153.84,21800.0,128.7803,128.906,128.7552,128.8809,21800.0
2015-03-24 10:05:00,153.84,153.88,153.73,153.75,18000.0,128.8809,128.9144,128.7887,128.8055,18000.0
2015-03-24 10:10:00,153.76,153.76,153.58,153.59,19400.0,128.8139,128.8139,128.6631,128.6714,19400.0
2015-03-24 10:15:00,153.6,153.64,153.51,153.57,23500.0,128.6798,128.7133,128.6044,128.6547,23500.0
2015-03-24 10:20:00,153.61,153.63,153.38,153.41,15300.0,128.6882,128.705,128.4955,128.5206,15300.0
2015-03-24 10:25:00,153.38,153.71,153.37,153.68,15700.0,128.4955,128.772,128.4871,128.7468,15700.0
2015-03-24 10:30:00,153.69,153.91,153.66,153.87,13900.0,128.7552,128.9395,128.7301,128.906,13900.0
2015-03-24 10:35:00,153.87,153.92,153.83,153.84,30200.0,128.906,128.9479,128.8725,128.8809,30200.0
2015-03-24 10:40:00,153.84,153.84,153.64,153.74,15900.0,128.8809,128.8809,128.7133,128.7971,15900.0
2015-03-24 10:45:00,153.74,153.81,153.73,153.75,10700.0,128.7971,128.8557,128.7887,128.8055,10700.0
2015-03-24 10:50:00,153.74,153.96,153.74,153.83,20600.0,128.7971,128.9814,128.7971,128.8725,20600.0
2015-03-24 10:55:00,153.83,153.89,153.81,153.82,15800.0,128.8725,128.9228,128.8557,128.8641,15800.0
2015-03-24 11:00:00,153.81,153.81,153.58,153.65,15700.0,128.8557,128.8557,128.6631,128.7217,15700.0
2015-03-24 11:05:00,153.69,153.91,153.67,153.87,12000.0,128.7552,128.9395,128.7385,128.906,12000.0
2015-03-24 11:10:00,153.9,153.92,153.82,153.86,11400.0,128.9311,128.9479,128.8641,128.8976,11400.0
2015-03-24 11:15:00,153.9,153.99,153.87,153.92,12900.0,128.9311,129.0065,128.906,128.9479,12900.0
2015-03-24 11:20:00,153.91,154.0,153.91,153.93,8800.0,128.9395,129.0149,128.9395,128.9563,8800.0
2015-03-24 11:25:00,153.97,154.02,153.94,154.01,17300.0,128.9898,129.0317,128.9647,129.0233,17300.0
2015-03-24 11:30:00,154.01,154.08,154.01,154.03,15000.0,129.0233,129.0819,129.0233,129.0401,15000.0
2015-03-24 11:35:00,154.04,154.13,154.04,154.12,11800.0,129.0484,129.1238,129.0484,129.1155,11800.0
2015-03-24 11:40:00,154.11,154.16,154.07,154.09,20300.0,129.1071,129.149,129.0736,129.0903,20300.0
2015-03-24 11:45:00,154.08,154.21,154.07,154.17,22100.0,129.0819,129.1909,129.0736,129.1573,22100.0
2015-03-24 11:50:00,154.17,154.23,154.0,154.0,24800.0,129.1573,129.2076,129.0149,129.0149,24800.0
2015-03-24 11:55:00,154.01,154.17,154.01,154.08,11400.0,129.0233,129.1573,129.0233,129.0819,11400.0
2015-03-24 12:00:00,154.12,154.15,154.05,154.05,14500.0,129.1155,129.1406,129.0568,129.0568,14500.0
2015-03-24 12:05:00,154.04,154.07,153.88,153.97,17100.0,129.0484,129.0736,128.9144,128.9898,17100.0
2015-03-24 12:10:00,153.94,154.13,153.93,154.06,11200.0,128.9647,129.1238,128.9563,129.0652,11200.0
2015-03-24 12:15:00,154.07,154.15,154.05,154.13,9500.0,129.0736,129.1406,129.0568,129.1238,9500.0
2015-03-24 12:20:00,154.11,154.15,154.07,154.08,9300.0,129.1071,129.1406,129.0736,129.0819,9300.0
2015-03-24 12:25:00,154.09,154.14,153.96,153.96,12300.0,129.0903,129.1322,128.9814,128.9814,12300.0
2015-03-24 12:30:00,154.0,154.0,153.84,153.85,15400.0,129.0149,129.0149,128.8809,128.8893,15400.0
2015-03-24 12:35:00,153.88,153.89,153.71,153.76,8300.0,128.9144,128.9228,128.772,128.8139,8300.0
2015-03-24 12:40:00,153.74,153.78,153.7,153.73,10500.0,128.7971,128.8306,128.7636,128.7887,10500.0
2015-03-24 12:45:00,153.73,153.82,153.72,153.73,7300.0,128.7887,128.8641,128.7803,128.7887,7300.0
2015-03-24 12:50:00,153.7,153.81,153.69,153.73,7400.0,128.7636,128.8557,128.7552,128.7887,7400.0
2015-03-24 12:55:00,153.73,153.76,153.7,153.73,9800.0,128.7887,128.8139,128.7636,128.7887,9800.0
2015-03-24 13:00:00,153.72,153.79,153.7,153.76,11700.0,128.7803,128.839,128.7636,128.8139,11700.0
2015-03-24 13:05:00,153.79,153.8,153.72,153.76,11400.0,128.839,128.8474,128.7803,128.8139,11400.0
2015-03-24 13:10:00,153.81,153.81,153.71,153.75,6900.0,128.8557,128.8557,128.772,128.8055,6900.0
2015-03-24 13:15:00,153.75,153.82,153.74,153.82,5600.0,128.8055,128.8641,128.7971,128.8641,5600.0
2015-03-24 13:20:00,153.83,153.84,153.77,153.77,10600.0,128.8725,128.8809,128.8222,128.8222,10600.0
2015-03-24 13:25:00,153.75,153.76,153.57,153.59,18800.0,128.8055,128.8139,128.6547,128.6714,18800.0
2015-03-24 13:30:00,153.57,153.57,153.47,153.5,9900.0,128.6547,128.6547,128.5709,128.596,9900.0
2015-03-24 13:35:00,153.53,153.55,153.44,153.48,8100.0,128.6212,128.6379,128.5458,128.5793,8100.0
2015-03-24 13:40:00,153.49,153.58,153.47,153.58,15300.0,128.5877,128.6631,128.5709,128.6631,15300.0
2015-03-24 13:45:00,153.59,153.62,153.5,153.53,12800.0,128.6714,128.6966,128.596,128.6212,12800.0
2015-03-24 13:50:00,153.53,153.66,153.5,153.63,7800.0,128.6212,128.7301,128.596,128.705,7800.0
2015-03-24 13:55:00,153.63,153.78,153.58,153.77,15800.0,128.705,128.8306,128.6631,128.8222,15800.0
2015-03-24 14:00:00,153.75,153.77,153.59,153.66,21100.0,128.8055,128.8222,128.6714,128.7301,21100.0
2015-03-24 14:05:00,153.62,153.65,153.47,153.56,8200.0,128.6966,128.7217,128.5709,128.6463,8200.0
2015-03-24 14:10:00,153.59,153.62,153.47,153.47,10100.0,128.6714,128.6966,128.5709,128.5709,10100.0
2015-03-24 14:15:00,153.48,153.51,153.4,153.44,10200.0,128.5793,128.6044,128.5123,128.5458,10200.0
2015-03-24 14:20:00,153.41,153.44,153.38,153.41,8700.0,128.5206,128.5458,128.4955,128.5206,8700.0
2015-03-24 14:25:00,153.4,153.47,153.39,153.47,13700.0,128.5123,128.5709,128.5039,128.5709,13700.0
2015-03-24 14:30:00,153.45,153.46,153.36,153.36,14400.0,128.5542,128.5625,128.4788,128.4788,14400.0
2015-03-24 14:35:00,153.35,153.4,153.35,153.4,7500.0,128.4704,128.5123,128.4704,128.5123,7500.0
2015-03-24 14:40:00,153.41,153.52,153.39,153.52,10800.0,128.5206,128.6128,128.5039,128.6128,10800.0
2015-03-24 14:45:00,153.53,153.54,153.46,153.46,7800.0,128.6212,128.6296,128.5625,128.5625,7800.0
2015-03-24 14:50:00,153.47,153.47,153.32,153.32,6700.0,128.5709,128.5709,128.4452,128.4452,6700.0
2015-03-24 14:55:00,153.33,153.44,153.33,153.38,11900.0,128.4536,128.5458,128.4536,128.4955,11900.0
2015-03-24 15:00:00,153.38,153.52,153.37,153.44,16100.0,128.4955,128.6128,128.4871,128.5458,16100.0
2015-03-24 15:05:00,153.44,153.64,153.44,153.59,10700.0,128.5458,128.7133,128.5458,128.6714,10700.0
2015-03-24 15:10:00,153.61,153.61,153.49,153.52,13400.0,128.6882,128.6882,128.5877,128.6128,13400.0
2015-03-24 15:15:00,153.49,153.53,153.47,153.47,13300.0,128.5877,128.6212,128.5709,128.5709,13300.0
2015-03-24 15:20:00,153.46,153.46,153.26,153.32,12900.0,128.5625,128.5625,128.395,128.4452,12900.0
2015-03-24 15:25:00,153.31,153.4,153.29,153.33,16100.0,128.4369,128.5123,128.4201,128.4536,16100.0
2015-03-24 15:30:00,153.31,153.37,153.26,153.37,15200.0,128.4369,128.4871,128.395,128.4871,15200.0
2015-03-24 15:35:00,153.36,153.4,153.27,153.38,13700.0,128.4788,128.5123,128.4034,128.4955,13700.0
2015-03-24 15:40:00,153.39,153.46,153.34,153.39,17600.0,128.5039,128.5625,128.462,128.5039,17600.0
2015-03-24 15:45:00,153.38,153.47,153.29,153.34,38300.0,128.4955,128.5709,128.4201,128.462,38300.0
2015-03-24 15:50:00,153.3,153.33,153.23,153.24,28900.0,128.4285,128.4536,128.3698,128.3782,28900.0
2015-03-24 15:55:00,153.26,153.3,153.13,153.13,49600.0,128.395,128.4285,128.2861,128.2861,49600.0
2015-03-25 09:30:00,153.55,153.59,153.24,153.56,51100.0,128.6379,128.6714,128.3782,128.6463,51100.0
2015-03-25 09:35:00,153.53,153.91,153.49,153.8,30600.0,128.6212,128.9395,128.5877,128.8474,30600.0
2015-03-25 09:40:00,153.83,153.9,153.73,153.73,14600.0,128.8725,128.9311,128.7887,128.7887,14600.0
2015-03-25 09:45:00,153.71,153.79,153.18,153.34,31500.0,128.772,128.839,128.328,128.462,31500.0
2015-03-25 09:50:00,153.36,153.62,153.36,153.58,25900.0,128.4788,128.6966,128.4788,128.6631,25900.0
2015-03-25 09:55:00,153.6,153.65,153.48,153.61,14000.0,128.6798,128.7217,128.5793,128.6882,14000.0
2015-03-25 10:00:00,153.61,153.63,153.46,153.53,21300.0,128.6882,128.705,128.5625,128.6212,21300.0
2015-03-25 10:05:00,153.56,153.6,153.46,153.48,9600.0,128.6463,128.6798,128.5625,128.5793,9600.0
2015-03-25 10:10:00,153.54,153.59,153.44,153.51,16600.0,128.6296,128.6714,128.5458,128.6044,16600.0
2015-03-25 10:15:00,153.47,153.62,153.42,153.6,11600.0,128.5709,128.6966,128.529,128.6798,11600.0
2015-03-25 10:20:00,153.62,153.92,153.61,153.84,23800.0,128.6966,128.9479,128.6882,128.8809,23800.0
2015-03-25 10:25:00,153.83,153.84,153.71,153.77,12600.0,128.8725,128.8809,128.772,128.8222,12600.0
2015-03-25 10:30:00,153.78,153.88,153.76,153.88,9900.0,128.8306,128.9144,128.8139,128.9144,9900.0
2015-03-25 10:35:00,153.88,153.94,153.79,153.92,16800.0,128.9144,128.9647,128.839,128.9479,16800.0
2015-03-25 10:40:00,153.9,153.93,153.8,153.83,19500.0,128.9311,128.9563,128.8474,128.8725,19500.0
2015-03-25 10:45:00,153.81,153.85,153.67,153.67,10700.0,128.8557,128.8893,128.7385,128.7385,10700.0
2015-03-25 10:50:00,153.66,153.78,153.64,153.76,5700.0,128.7301,128.8306,128.7133,128.8139,5700.0
2015-03-25 10:55:00,153.77,153.87,153.77,153.86,11500.0,128.8222,128.906,128.8222,128.8976,11500.0
2015-03-25 11:00:00,153.88,153.9,153.8,153.87,10500.0,128.9144,128.9311,128.8474,128.906,10500.0
2015-03-25 11:05:00,153.83,153.96,153.83,153.89,10200.0,128.8725,128.9814,128.8725,128.9228,10200.0
2015-03-25 11:10:00,153.88,153.88,153.72,153.75,10200.0,128.9144,128.9144,128.7803,128.8055,10200.0
2015-03-25 11:15:00,153.75,153.75,153.47,153.52,14900.0,128.8055,128.8055,128.5709,128.6128,14900.0
2015-03-25 11:20:00,153.51,153.53,153.42,153.46,9600.0,128.6044,128.6212,128.529,128.5625,9600.0
2015-03-25 11:25:00,153.43,153.56,153.43,153.53,6400.0,128.5374,128.6463,128.5374,128.6212,6400.0
2015-03-25 11:30:00,153.53,153.54,153.18,153.24,14200.0,128.6212,128.6296,128.328,128.3782,14200.0
2015-03-25 11:35:00,153.22,153.25,152.89,152.94,25600.0,128.3615,128.3866,128.085,128.1269,25600.0
2015-03-25 11:40:00,152.89,152.91,152.64,152.78,29200.0,128.085,128.1018,127.8756,127.9929,29200.0
2015-03-25 11:45:00,152.8,152.94,152.67,152.84,25000.0,128.0096,128.1269,127.9007,128.0431,25000.0
2015-03-25 11:50:00,152.77,152.88,152.66,152.71,19000.0,127.9845,128.0766,127.8923,127.9342,19000.0
2015-03-25 11:55:00,152.69,152.7,152.48,152.62,38000.0,127.9175,127.9258,127.7415,127.8588,38000.0
2015-03-25 12:00:00,152.63,152.66,152.37,152.48,9200.0,127.8672,127.8923,127.6494,127.7415,9200.0
2015-03-25 12:05:00,152.46,152.63,152.44,152.48,8100.0,127.7248,127.8672,127.708,127.7415,8100.0
2015-03-25 12:10:00,152.53,152.61,152.45,152.45,18700.0,127.7834,127.8504,127.7164,127.7164,18700.0
2015-03-25 12:15:00,152.49,152.52,152.3,152.3,14500.0,127.7499,127.775,127.5907,127.5907,14500.0
2015-03-25 12:20:00,152.36,152.36,152.0,152.0,50400.0,127.641,127.641,127.3394,127.3394,50400.0
2015-03-25 12:25:00,152.01,152.19,152.0,152.16,13900.0,127.3478,127.4986,127.3394,127.4734,13900.0
2015-03-25 12:30:00,152.18,152.18,152.0,152.06,35200.0,127.4902,127.4902,127.3394,127.3897,35200.0
2015-03-25 12:35:00,152.06,152.16,152.01,152.14,9500.0,127.3897,127.4734,127.3478,127.4567,9500.0
2015-03-25 12:40:00,152.1,152.16,151.87,151.95,20000.0,127.4232,127.4734,127.2305,127.2975,20000.0
2015-03-25 12:45:00,151.95,152.03,151.83,151.98,8600.0,127.2975,127.3645,127.197,127.3226,8600.0
2015-03-25 12:50:00,151.96,151.99,151.88,151.91,6600.0,127.3059,127.331,127.2389,127.264,6600.0
2015-03-25 12:55:00,151.88,152.01,151.87,151.9,15400.0,127.2389,127.3478,127.2305,127.2556,15400.0
2015-03-25 13:00:00,151.9,151.99,151.87,151.94,13500.0,127.2556,127.331,127.2305,127.2891,13500.0
2015-03-25 13:05:00,151.93,151.93,151.78,151.82,10900.0,127.2808,127.2808,127.1551,127.1886,10900.0
2015-03-25 13:10:00,151.85,151.85,151.59,151.64,21700.0,127.2137,127.2137,126.9959,127.0378,21700.0
2015-03-25 13:15:00,151.6,151.63,151.46,151.59,16400.0,127.0043,127.0294,126.887,126.9959,16400.0
2015-03-25 13:20:00,151.53,151.57,151.43,151.54,15000.0,126.9457,126.9792,126.8619,126.954,15000.0
2015-03-25 13:25:00,151.54,151.72,151.54,151.67,23100.0,126.954,127.1048,126.954,127.0629,23100.0
2015-03-25 13:30:00,151.68,151.77,151.67,151.7,12200.0,127.0713,127.1467,127.0629,127.0881,12200.0
2015-03-25 13:35:00,151.7,151.83,151.68,151.82,9700.0,127.0881,127.197,127.0713,127.1886,9700.0
2015-03-25 13:40:00,151.84,151.96,151.82,151.96,14100.0,127.2054,127.3059,127.1886,127.3059,14100.0
2015-03-25 13:45:00,151.95,151.97,151.9,151.94,13000.0,127.2975,127.3143,127.2556,127.2891,13000.0
2015-03-25 13:50:00,151.98,152.07,151.94,151.99,13000.0,127.3226,127.398,127.2891,127.331,13000.0
2015-03-25 13:55:00,151.99,152.05,151.98,152.0,16800.0,127.331,127.3813,127.3226,127.3394,16800.0
2015-03-25 14:00:00,151.98,152.06,151.92,152.05,13400.0,127.3226,127.3897,127.2724,127.3813,13400.0
2015-03-25 14:05:00,152.04,152.11,151.96,151.98,10200.0,127.3729,127.4316,127.3059,127.3226,10200.0
2015-03-25 14:10:00,151.97,152.07,151.92,151.92,8800.0,127.3143,127.398,127.2724,127.2724,8800.0
2015-03-25 14:15:00,151.92,152.15,151.91,152.07,15000.0,127.2724,127.4651,127.264,127.398,15000.0
2015-03-25 14:20:00,152.12,152.29,152.08,152.24,13500.0,127.4399,127.5824,127.4064,127.5405,13500.0
2015-03-25 14:25:00,152.24,152.26,152.08,152.18,12100.0,127.5405,127.5572,127.4064,127.4902,12100.0
2015-03-25 14:30:00,152.17,152.21,152.05,152.11,13900.0,127.4818,127.5153,127.3813,127.4316,13900.0
2015-03-25 14:35:00,152.11,152.19,152.08,152.12,10000.0,127.4316,127.4986,127.4064,127.4399,10000.0
2015-03-25 14:40:00,152.13,152.13,152.0,152.08,12500.0,127.4483,127.4483,127.3394,127.4064,12500.0
2015-03-25 14:45:00,152.07,152.13,152.0,152.1,12300.0,127.398,127.4483,127.3394,127.4232,12300.0
2015-03-25 14:50:00,152.13,152.18,152.09,152.18,9300.0,127.4483,127.4902,127.4148,127.4902,9300.0
2015-03-25 14:55:00,152.19,152.22,152.05,152.06,17500.0,127.4986,127.5237,127.3813,127.3897,17500.0
2015-03-25 15:00:00,152.06,152.06,151.81,151.84,10000.0,127.3897,127.3897,127.1802,127.2054,10000.0
2015-03-25 15:05:00,151.86,151.86,151.62,151.63,16200.0,127.2221,127.2221,127.0211,127.0294,16200.0
2015-03-25 15:10:00,151.67,151.87,151.63,151.84,11800.0,127.0629,127.2305,127.0294,127.2054,11800.0
2015-03-25 15:15:00,151.87,151.88,151.8,151.8,12800.0,127.2305,127.2389,127.1719,127.1719,12800.0
2015-03-25 15:20:00,151.81,151.85,151.69,151.77,16800.0,127.1802,127.2137,127.0797,127.1467,16800.0
2015-03-25 15:25:00,151.77,151.81,151.68,151.68,19200.0,127.1467,127.1802,127.0713,127.0713,19200.0
2015-03-25 15:30:00,151.68,151.72,151.57,151.63,22000.0,127.0713,127.1048,126.9792,127.0294,22000.0
2015-03-25 15:35:00,151.63,151.65,151.52,151.57,21300.0,127.0294,127.0462,126.9373,126.9792,21300.0
2015-03-25 15:40:00,151.58,151.58,151.35,151.44,27200.0,126.9875,126.9875,126.7949,126.8703,27200.0
2015-03-25 15:45:00,151.45,151.45,151.3,151.38,39200.0,126.8786,126.8786,126.753,126.82,39200.0
2015-03-25 15:50:00,151.4,151.43,151.22,151.25,75300.0,126.8367,126.8619,126.686,126.7111,75300.0
2015-03-25 15:55:00,151.25,151.29,151.09,151.09,142200.0,126.7111,126.7446,126.577,126.577,142200.0
2015-03-26 09:30:00,149.84,149.85,149.18,149.69,97100.0,125.5298,125.5382,124.9769,125.4042,97100.0
2015-03-26 09:35:00,149.77,150.16,149.77,149.91,36900.0,125.4712,125.7979,125.4712,125.5885,36900.0
2015-03-26 09:40:00,149.91,149.95,149.63,149.77,27200.0,125.5885,125.622,125.3539,125.4712,27200.0
2015-03-26 09:45:00,149.68,149.95,149.64,149.83,47600.0,125.3958,125.622,125.3623,125.5215,47600.0
2015-03-26 09:50:00,149.99,150.15,149.8,149.85,43300.0,125.6555,125.7895,125.4963,125.5382,43300.0
2015-03-26 09:55:00,149.83,149.93,149.59,149.72,43300.0,125.5215,125.6052,125.3204,125.4293,43300.0
2015-03-26 10:00:00,149.67,149.72,149.48,149.5,19800.0,125.3874,125.4293,125.2283,125.245,19800.0
2015-03-26 10:05:00,149.58,149.58,149.23,149.41,34200.0,125.312,125.312,125.0188,125.1696,34200.0
2015-03-26 10:10:00,149.38,149.51,149.29,149.37,15900.0,125.1445,125.2534,125.0691,125.1361,15900.0
2015-03-26 10:15:00,149.35,149.39,149.17,149.33,17000.0,125.1193,125.1529,124.9685,125.1026,17000.0
2015-03-26 10:20:00,149.31,149.57,149.28,149.41,25500.0,125.0858,125.3036,125.0607,125.1696,25500.0
2015-03-26 10:25:00,149.41,149.56,149.38,149.56,10600.0,125.1696,125.2953,125.1445,125.2953,10600.0
2015-03-26 10:30:00,149.53,149.69,149.45,149.52,11400.0,125.2701,125.4042,125.2031,125.2618,11400.0
2015-03-26 10:35:00,149.51,149.9,149.51,149.82,15300.0,125.2534,125.5801,125.2534,125.5131,15300.0
2015-03-26 10:40:00,149.85,150.1,149.85,150.1,22100.0,125.5382,125.7477,125.5382,125.7477,22100.0
2015-03-26 10:45:00,150.11,150.4,150.05,150.19,28000.0,125.756,125.999,125.7058,125.8231,28000.0
2015-03-26 10:50:00,150.18,150.19,149.93,150.08,8800.0,125.8147,125.8231,125.6052,125.7309,8800.0
2015-03-26 10:55:00,150.11,150.34,150.11,150.34,11000.0,125.756,125.9487,125.756,125.9487,11000.0
2015-03-26 11:00:00,150.31,150.31,149.93,150.04,23600.0,125.9236,125.9236,125.6052,125.6974,23600.0
2015-03-26 11:05:00,150.06,150.15,150.01,150.07,7400.0,125.7142,125.7895,125.6723,125.7225,7400.0
2015-03-26 11:10:00,150.05,150.05,149.8,149.86,14500.0,125.7058,125.7058,125.4963,125.5466,14500.0
2015-03-26 11:15:00,149.86,150.07,149.76,149.76,11200.0,125.5466,125.7225,125.4628,125.4628,11200.0
2015-03-26 11:20:00,149.74,149.98,149.73,149.98,4600.0,125.4461,125.6471,125.4377,125.6471,4600.0
2015-03-26 11:25:00,150.0,150.03,149.84,149.98,8100.0,125.6639,125.689,125.5298,125.6471,8100.0
2015-03-26 11:30:00,149.99,150.2,149.91,150.19,11700.0,125.6555,125.8314,125.5885,125.8231,11700.0
2015-03-26 11:35:00,150.18,150.31,150.13,150.24,12300.0,125.8147,125.9236,125.7728,125.8649,12300.0
2015-03-26 11:40:00,150.22,150.43,150.19,150.34,8600.0,125.8482,126.0241,125.8231,125.9487,8600.0
2015-03-26 11:45:00,150.4,150.5,150.3,150.45,8100.0,125.999,126.0828,125.9152,126.0409,8100.0
2015-03-26 11:50:00,150.47,150.55,150.38,150.53,12700.0,126.0576,126.1247,125.9822,126.1079,12700.0
2015-03-26 11:55:00,150.51,150.66,150.47,150.61,14200.0,126.0911,126.2168,126.0576,126.1749,14200.0
2015-03-26 12:00:00,150.57,150.58,150.38,150.41,7100.0,126.1414,126.1498,125.9822,126.0074,7100.0
2015-03-26 12:05:00,150.47,150.47,150.28,150.33,6900.0,126.0576,126.0576,125.8985,125.9403,6900.0
2015-03-26 12:10:00,150.34,150.35,150.18,150.32,9600.0,125.9487,125.9571,125.8147,125.932,9600.0
2015-03-26 12:15:00,150.34,150.41,150.21,150.25,9800.0,125.9487,126.0074,125.8398,125.8733,9800.0
2015-03-26 12:20:00,150.25,150.31,150.06,150.08,11000.0,125.8733,125.9236,125.7142,125.7309,11000.0
2015-03-26 12:25:00,150.1,150.19,150.09,150.16,4800.0,125.7477,125.8231,125.7393,125.7979,4800.0
2015-03-26 12:30:00,150.15,150.2,150.08,150.15,6500.0,125.7895,125.8314,125.7309,125.7895,6500.0
2015-03-26 12:35:00,150.19,150.24,150.1,150.19,3000.0,125.8231,125.8649,125.7477,125.8231,3000.0
2015-03-26 12:40:00,150.17,150.17,150.0,150.02,6900.0,125.8063,125.8063,125.6639,125.6806,6900.0
2015-03-26 12:45:00,150.01,150.1,150.01,150.08,6300.0,125.6723,125.7477,125.6723,125.7309,6300.0
2015-03-26 12:50:00,150.1,150.27,150.1,150.24,3100.0,125.7477,125.8901,125.7477,125.8649,3100.0
2015-03-26 12:55:00,150.25,150.31,150.2,150.31,5300.0,125.8733,125.9236,125.8314,125.9236,5300.0
2015-03-26 13:00:00,150.31,150.41,150.3,150.34,6700.0,125.9236,126.0074,125.9152,125.9487,6700.0
2015-03-26 13:05:00,150.34,150.37,150.27,150.29,5600.0,125.9487,125.9739,125.8901,125.9068,5600.0
2015-03-26 13:10:00,150.27,150.31,150.04,150.04,8900.0,125.8901,125.9236,125.6974,125.6974,8900.0
2015-03-26 13:15:00,150.04,150.13,149.96,150.1,5600.0,125.6974,125.7728,125.6304,125.7477,5600.0
2015-03-26 13:20:00,150.09,150.13,149.96,150.0,6800.0,125.7393,125.7728,125.6304,125.6639,6800.0
2015-03-26 13:25:00,150.01,150.26,150.0,150.26,5500.0,125.6723,125.8817,125.6639,125.8817,5500.0
2015-03-26 13:30:00,150.28,150.39,150.25,150.31,3300.0,125.8985,125.9906,125.8733,125.9236,3300.0
2015-03-26 13:35:00,150.26,150.38,150.26,150.3,5700.0,125.8817,125.9822,125.8817,125.9152,5700.0
2015-03-26 13:40:00,150.33,150.62,150.3,150.62,11900.0,125.9403,126.1833,125.9152,126.1833,11900.0
2015-03-26 13:45:00,150.61,150.63,150.51,150.63,5900.0,126.1749,126.1917,126.0911,126.1917,5900.0
2015-03-26 13:50:00,150.63,150.74,150.59,150.68,7600.0,126.1917,126.2838,126.1582,126.2336,7600.0
2015-03-26 13:55:00,150.7,150.77,150.56,150.58,11800.0,126.2503,126.309,126.133,126.1498,11800.0
2015-03-26 14:00:00,150.58,150.64,150.56,150.62,10400.0,126.1498,126.2001,126.133,126.1833,10400.0
2015-03-26 14:05:00,150.62,150.65,150.47,150.49,7900.0,126.1833,126.2084,126.0576,126.0744,7900.0
2015-03-26 14:10:00,150.48,150.53,150.33,150.36,8300.0,126.066,126.1079,125.9403,125.9655,8300.0
2015-03-26 14:15:00,150.36,150.52,150.36,150.52,6100.0,125.9655,126.0995,125.9655,126.0995,6100.0
2015-03-26 14:20:00,150.51,150.53,150.41,150.45,6800.0,126.0911,126.1079,126.0074,126.0409,6800.0
2015-03-26 14:25:00,150.42,150.48,150.26,150.26,8500.0,126.0157,126.066,125.8817,125.8817,8500.0
2015-03-26 14:30:00,150.32,150.41,150.28,150.37,6000.0,125.932,126.0074,125.8985,125.9739,6000.0
2015-03-26 14:35:00,150.37,150.49,150.28,150.38,8500.0,125.9739,126.0744,125.8985,125.9822,8500.0
2015-03-26 14:40:00,150.38,150.56,150.36,150.52,7200.0,125.9822,126.133,125.9655,126.0995,7200.0
2015-03-26 14:45:00,150.51,150.51,150.35,150.35,8400.0,126.0911,126.0911,125.9571,125.9571,8400.0
2015-03-26 14:50:00,150.35,150.43,150.25,150.39,5100.0,125.9571,126.0241,125.8733,125.9906,5100.0
2015-03-26 14:55:00,150.39,150.41,150.17,150.19,13100.0,125.9906,126.0074,125.8063,125.8231,13100.0
2015-03-26 15:00:00,150.15,150.19,150.08,150.13,10600.0,125.7895,125.8231,125.7309,125.7728,10600.0
2015-03-26 15:05:00,150.13,150.23,150.02,150.21,6000.0,125.7728,125.8566,125.6806,125.8398,6000.0
2015-03-26 15:10:00,150.23,150.28,150.12,150.13,9000.0,125.8566,125.8985,125.7644,125.7728,9000.0
2015-03-26 15:15:00,150.14,150.24,150.1,150.11,12500.0,125.7812,125.8649,125.7477,125.756,12500.0
2015-03-26 15:20:00,150.11,150.18,150.1,150.15,9100.0,125.756,125.8147,125.7477,125.7895,9100.0
2015-03-26 15:25:00,150.17,150.32,150.17,150.25,11700.0,125.8063,125.932,125.8063,125.8733,11700.0
2015-03-26 15:30:00,150.27,150.45,150.21,150.45,11000.0,125.8901,126.0409,125.8398,126.0409,11000.0
2015-03-26 15:35:00,150.44,150.51,150.34,150.34,12900.0,126.0325,126.0911,125.9487,125.9487,12900.0
2015-03-26 15:40:00,150.35,150.37,150.12,150.22,16100.0,125.9571,125.9739,125.7644,125.8482,16100.0
2015-03-26 15:45:00,150.21,150.42,150.18,150.34,19400.0,125.8398,126.0157,125.8147,125.9487,19400.0
2015-03-26 15:50:00,150.33,150.39,150.17,150.17,28900.0,125.9403,125.9906,125.8063,125.8063,28900.0
2015-03-26 15:55:00,150.18,150.27,150.01,150.05,60100.0,125.8147,125.8901,125.6723,125.7058,60100.0
2015-03-27 09:30:00,150.21,150.35,150.02,150.23,59500.0,125.8398,125.9571,125.6806,125.8566,59500.0
2015-03-27 09:35:00,150.22,150.75,150.22,150.7,28700.0,125.8482,126.2922,125.8482,126.2503,28700.0
2015-03-27 09:40:00,150.74,150.89,150.62,150.77,14200.0,126.2838,126.4095,126.1833,126.309,14200.0
2015-03-27 09:45:00,150.82,151.07,150.71,151.07,15000.0,126.3508,126.5603,126.2587,126.5603,15000.0
2015-03-27 09:50:00,151.07,151.22,150.95,151.18,8100.0,126.5603,126.686,126.4598,126.6524,8100.0
2015-03-27 09:55:00,151.13,151.17,150.84,150.94,9600.0,126.6106,126.6441,126.3676,126.4514,9600.0
2015-03-27 10:00:00,150.86,151.15,150.84,151.08,10900.0,126.3844,126.6273,126.3676,126.5687,10900.0
2015-03-27 10:05:00,151.07,151.07,150.77,150.88,4500.0,126.5603,126.5603,126.309,126.4011,4500.0
2015-03-27 10:10:00,150.77,150.77,150.51,150.62,13400.0,126.309,126.309,126.0911,126.1833,13400.0
2015-03-27 10:15:00,150.55,150.77,150.51,150.77,54600.0,126.1247,126.309,126.0911,126.309,54600.0
2015-03-27 10:20:00,150.75,150.94,150.7,150.9,17400.0,126.2922,126.4514,126.2503,126.4179,17400.0
2015-03-27 10:25:00,150.87,150.89,150.76,150.87,14700.0,126.3927,126.4095,126.3006,126.3927,14700.0
2015-03-27 10:30:00,150.85,150.87,150.61,150.73,26700.0,126.376,126.3927,126.1749,126.2754,26700.0
2015-03-27 10:35:00,150.75,151.08,150.74,151.05,35000.0,126.2922,126.5687,126.2838,126.5435,35000.0
2015-03-27 10:40:00,151.07,151.09,150.87,150.99,4100.0,126.5603,126.577,126.3927,126.4933,4100.0
2015-03-27 10:45:00,150.92,150.96,150.74,150.81,7000.0,126.4346,126.4681,126.2838,126.3425,7000.0
2015-03-27 10:50:00,150.84,150.87,150.72,150.79,3600.0,126.3676,126.3927,126.2671,126.3257,3600.0
2015-03-27 10:55:00,150.78,150.87,150.76,150.82,6000.0,126.3173,126.3927,126.3006,126.3508,6000.0
2015-03-27 11:00:00,150.78,150.94,150.76,150.81,12600.0,126.3173,126.4514,126.3006,126.3425,12600.0
2015-03-27 11:05:00,150.79,150.91,150.77,150.8,5000.0,126.3257,126.4262,126.309,126.3341,5000.0
2015-03-27 11:10:00,150.77,150.98,150.75,150.94,3700.0,126.309,126.4849,126.2922,126.4514,3700.0
2015-03-27 11:15:00,150.94,151.03,150.79,150.79,10700.0,126.4514,126.5268,126.3257,126.3257,10700.0
2015-03-27 11:20:00,150.78,150.95,150.75,150.95,4300.0,126.3173,126.4598,126.2922,126.4598,4300.0
2015-03-27 11:25:00,150.91,150.91,150.68,150.71,2000.0,126.4262,126.4262,126.2336,126.2587,2000.0
2015-03-27 11:30:00,150.67,150.83,150.67,150.76,4600.0,126.2252,126.3592,126.2252,126.3006,4600.0
2015-03-27 11:35:00,150.75,150.76,150.65,150.72,3800.0,126.2922,126.3006,126.2084,126.2671,3800.0
2015-03-27 11:40:00,150.69,150.79,150.69,150.76,4000.0,126.2419,126.3257,126.2419,126.3006,4000.0
2015-03-27 11:45:00,150.71,150.92,150.69,150.83,6200.0,126.2587,126.4346,126.2419,126.3592,6200.0
2015-03-27 11:50:00,150.81,150.83,150.64,150.65,8400.0,126.3425,126.3592,126.2001,126.2084,8400.0
2015-03-27 11:55:00,150.63,150.72,150.55,150.69,7900.0,126.1917,126.2671,126.1247,126.2419,7900.0
2015-03-27 12:00:00,150.72,150.79,150.63,150.71,3900.0,126.2671,126.3257,126.1917,126.2587,3900.0
2015-03-27 12:05:00,150.7,150.84,150.67,150.78,6400.0,126.2503,126.3676,126.2252,126.3173,6400.0
2015-03-27 12:10:00,150.77,150.8,150.67,150.73,2600.0,126.309,126.3341,126.2252,126.2754,2600.0
2015-03-27 12:15:00,150.73,150.73,150.6,150.6,5900.0,126.2754,126.2754,126.1665,126.1665,5900.0
2015-03-27 12:20:00,150.64,150.77,150.64,150.77,3100.0,126.2001,126.309,126.2001,126.309,3100.0
2015-03-27 12:25:00,150.76,150.79,150.54,150.62,9200.0,126.3006,126.3257,126.1163,126.1833,9200.0
2015-03-27 12:30:00,150.62,150.73,150.57,150.69,3600.0,126.1833,126.2754,126.1414,126.2419,3600.0
2015-03-27 12:35:00,150.71,150.71,150.59,150.62,3100.0,126.2587,126.2587,126.1582,126.1833,3100.0
2015-03-27 12:40:00,150.6,150.72,150.6,150.63,6500.0,126.1665,126.2671,126.1665,126.1917,6500.0
2015-03-27 12:45:00,150.59,150.62,150.51,150.54,7000.0,126.1582,126.1833,126.0911,126.1163,7000.0
2015-03-27 12:50:00,150.56,150.78,150.56,150.76,10600.0,126.133,126.3173,126.133,126.3006,10600.0
2015-03-27 12:55:00,150.76,150.92,150.72,150.88,16100.0,126.3006,126.4346,126.2671,126.4011,16100.0
2015-03-27 13:00:00,150.86,150.87,150.69,150.71,3200.0,126.3844,126.3927,126.2419,126.2587,3200.0
2015-03-27 13:05:00,150.69,150.69,150.58,150.6,7200.0,126.2419,126.2419,126.1498,126.1665,7200.0
2015-03-27 13:10:00,150.62,150.63,150.52,150.55,7600.0,126.1833,126.1917,126.0995,126.1247,7600.0
2015-03-27 13:15:00,150.57,150.63,150.46,150.58,7800.0,126.1414,126.1917,126.0493,126.1498,7800.0
2015-03-27 13:20:00,150.53,150.57,150.47,150.53,8300.0,126.1079,126.1414,126.0576,126.1079,8300.0
2015-03-27 13:25:00,150.51,150.59,150.5,150.52,8100.0,126.0911,126.1582,126.0828,126.0995,8100.0
2015-03-27 13:30:00,150.52,150.61,150.5,150.58,5400.0,126.0995,126.1749,126.0828,126.1498,5400.0
2015-03-27 13:35:00,150.58,150.62,150.55,150.61,9100.0,126.1498,126.1833,126.1247,126.1749,9100.0
2015-03-27 13:40:00,150.62,150.63,150.45,150.45,9800.0,126.1833,126.1917,126.0409,126.0409,9800.0
2015-03-27 13:45:00,150.47,150.53,150.41,150.41,6200.0,126.0576,126.1079,126.0074,126.0074,6200.0
2015-03-27 13:50:00,150.44,150.53,150.35,150.47,7400.0,126.0325,126.1079,125.9571,126.0576,7400.0
2015-03-27 13:55:00,150.47,150.52,150.41,150.41,5900.0,126.0576,126.0995,126.0074,126.0074,5900.0
2015-03-27 14:00:00,150.45,150.52,150.44,150.44,8800.0,126.0409,126.0995,126.0325,126.0325,8800.0
2015-03-27 14:05:00,150.45,150.52,150.31,150.39,14700.0,126.0409,126.0995,125.9236,125.9906,14700.0
2015-03-27 14:10:00,150.39,150.43,150.36,150.4,12300.0,125.9906,126.0241,125.9655,125.999,12300.0
2015-03-27 14:15:00,150.42,150.46,150.29,150.36,11100.0,126.0157,126.0493,125.9068,125.9655,11100.0
2015-03-27 14:20:00,150.33,150.35,150.26,150.35,11600.0,125.9403,125.9571,125.8817,125.9571,11600.0
2015-03-27 14:25:00,150.36,150.47,150.33,150.42,5200.0,125.9655,126.0576,125.9403,126.0157,5200.0
2015-03-27 14:30:00,150.42,150.48,150.38,150.48,7800.0,126.0157,126.066,125.9822,126.066,7800.0
2015-03-27 14:35:00,150.48,150.53,150.47,150.48,4900.0,126.066,126.1079,126.0576,126.066,4900.0
2015-03-27 14:40:00,150.48,150.49,150.42,150.48,4600.0,126.066,126.0744,126.0157,126.066,4600.0
2015-03-27 14:45:00,150.53,150.53,150.45,150.53,5000.0,126.1079,126.1079,126.0409,126.1079,5000.0
2015-03-27 14:50:00,150.54,150.61,150.51,150.6,5600.0,126.1163,126.1749,126.0911,126.1665,5600.0
2015-03-27 14:55:00,150.61,150.67,150.59,150.61,4200.0,126.1749,126.2252,126.1582,126.1749,4200.0
2015-03-27 15:00:00,150.64,150.74,150.62,150.72,9000.0,126.2001,126.2838,126.1833,126.2671,9000.0
2015-03-27 15:05:00,150.73,150.85,150.7,150.74,17400.0,126.2754,126.376,126.2503,126.2838,17400.0
2015-03-27 15:10:00,150.74,150.76,150.67,150.7,7500.0,126.2838,126.3006,126.2252,126.2503,7500.0
2015-03-27 15:15:00,150.72,150.72,150.54,150.54,9100.0,126.2671,126.2671,126.1163,126.1163,9100.0
2015-03-27 15:20:00,150.59,150.67,150.54,150.66,13100.0,126.1582,126.2252,126.1163,126.2168,13100.0
2015-03-27 15:25:00,150.66,150.72,150.61,150.69,12000.0,126.2168,126.2671,126.1749,126.2419,12000.0
2015-03-27 15:30:00,150.69,150.79,150.66,150.77,16400.0,126.2419,126.3257,126.2168,126.309,16400.0
2015-03-27 15:35:00,150.8,150.81,150.68,150.79,15900.0,126.3341,126.3425,126.2336,126.3257,15900.0
2015-03-27 15:40:00,150.79,150.79,150.61,150.65,19500.0,126.3257,126.3257,126.1749,126.2084,19500.0
2015-03-27 15:45:00,150.65,150.65,150.49,150.55,19200.0,126.2084,126.2084,126.0744,126.1247,19200.0
2015-03-27 15:50:00,150.53,150.6,150.45,150.55,27100.0,126.1079,126.1665,126.0409,126.1247,27100.0
2015-03-27 15:55:00,150.55,150.63,150.38,150.48,91200.0,126.1247,126.1917,125.9822,126.066,91200.0
2015-03-30 09:30:00,150.91,151.25,150.8,151.25,57000.0,126.4262,126.7111,126.3341,126.7111,57000.0
2015-03-30 09:35:00,151.25,151.52,151.18,151.43,32600.0,126.7111,126.9373,126.6524,126.8619,32600.0
2015-03-30 09:40:00,151.46,151.59,151.25,151.58,29900.0,126.887,126.9959,126.7111,126.9875,29900.0
2015-03-30 09:45:00,151.59,151.99,151.58,151.76,29500.0,126.9959,127.331,126.9875,127.1383,29500.0
2015-03-30 09:50:00,151.76,151.87,151.52,151.73,39000.0,127.1383,127.2305,126.9373,127.1132,39000.0
2015-03-30 09:55:00,151.71,151.8,151.63,151.7,55000.0,127.0965,127.1719,127.0294,127.0881,55000.0
2015-03-30 10:00:00,151.71,152.28,151.68,152.19,45400.0,127.0965,127.574,127.0713,127.4986,45400.0
2015-03-30 10:05:00,152.17,152.22,151.83,152.04,15400.0,127.4818,127.5237,127.197,127.3729,15400.0
2015-03-30 10:10:00,152.03,152.25,152.02,152.13,11400.0,127.3645,127.5488,127.3562,127.4483,11400.0
2015-03-30 10:15:00,152.13,152.18,151.93,152.17,16800.0,127.4483,127.4902,127.2808,127.4818,16800.0
2015-03-30 10:20:00,152.18,152.21,151.8,151.8,18100.0,127.4902,127.5153,127.1719,127.1719,18100.0
2015-03-30 10:25:00,151.8,151.81,151.53,151.63,10700.0,127.1719,127.1802,126.9457,127.0294,10700.0
2015-03-30 10:30:00,151.63,151.68,151.57,151.63,8700.0,127.0294,127.0713,126.9792,127.0294,8700.0
2015-03-30 10:35:00,151.67,151.8,151.63,151.79,13000.0,127.0629,127.1719,127.0294,127.1635,13000.0
2015-03-30 10:40:00,151.79,151.92,151.7,151.82,10600.0,127.1635,127.2724,127.0881,127.1886,10600.0
2015-03-30 10:45:00,151.88,152.09,151.85,152.09,12100.0,127.2389,127.4148,127.2137,127.4148,12100.0
2015-03-30 10:50:00,152.09,152.1,151.99,152.08,12300.0,127.4148,127.4232,127.331,127.4064,12300.0
2015-03-30 10:55:00,152.03,152.09,151.96,152.08,11500.0,127.3645,127.4148,127.3059,127.4064,11500.0
2015-03-30 11:00:00,152.07,152.18,152.04,152.06,14600.0,127.398,127.4902,127.3729,127.3897,14600.0
2015-03-30 11:05:00,152.03,152.03,151.76,151.78,8700.0,127.3645,127.3645,127.1383,127.1551,8700.0
2015-03-30 11:10:00,151.74,151.95,151.73,151.91,7300.0,127.1216,127.2975,127.1132,127.264,7300.0
2015-03-30 11:15:00,151.91,151.91,151.82,151.83,6200.0,127.264,127.264,127.1886,127.197,6200.0
2015-03-30 11:20:00,151.81,151.84,151.75,151.77,10100.0,127.1802,127.2054,127.13,127.1467,10100.0
2015-03-30 11:25:00,151.77,151.91,151.77,151.87,7500.0,127.1467,127.264,127.1467,127.2305,7500.0
2015-03-30 11:30:00,151.87,152.05,151.85,151.85,9800.0,127.2305,127.3813,127.2137,127.2137,9800.0
2015-03-30 11:35:00,151.85,151.91,151.82,151.89,8400.0,127.2137,127.264,127.1886,127.2473,8400.0
2015-03-30 11:40:00,151.91,151.97,151.84,151.91,7700.0,127.264,127.3143,127.2054,127.264,7700.0
2015-03-30 11:45:00,151.91,151.99,151.89,151.91,4500.0,127.264,127.331,127.2473,127.264,4500.0
2015-03-30 11:50:00,151.9,151.9,151.73,151.86,6300.0,127.2556,127.2556,127.1132,127.2221,6300.0
2015-03-30 11:55:00,151.87,151.96,151.86,151.95,5800.0,127.2305,127.3059,127.2221,127.2975,5800.0
2015-03-30 12:00:00,151.98,152.09,151.98,152.09,6700.0,127.3226,127.4148,127.3226,127.4148,6700.0
2015-03-30 12:05:00,152.11,152.11,151.91,151.95,11000.0,127.4316,127.4316,127.264,127.2975,11000.0
2015-03-30 12:10:00,151.99,152.02,151.92,152.02,5200.0,127.331,127.3562,127.2724,127.3562,5200.0
2015-03-30 12:15:00,151.99,152.19,151.99,152.18,5800.0,127.331,127.4986,127.331,127.4902,5800.0
2015-03-30 12:20:00,152.18,152.25,152.11,152.19,9100.0,127.4902,127.5488,127.4316,127.4986,9100.0
2015-03-30 12:25:00,152.24,152.26,152.16,152.19,8600.0,127.5405,127.5572,127.4734,127.4986,8600.0
2015-03-30 12:30:00,152.19,152.32,152.19,152.31,9900.0,127.4986,127.6075,127.4986,127.5991,9900.0
2015-03-30 12:35:00,152.29,152.33,152.24,152.28,7600.0,127.5824,127.6159,127.5405,127.574,7600.0
2015-03-30 12:40:00,152.31,152.32,152.25,152.25,3000.0,127.5991,127.6075,127.5488,127.5488,3000.0
2015-03-30 12:45:00,152.29,152.33,152.2,152.2,11700.0,127.5824,127.6159,127.507,127.507,11700.0
2015-03-30 12:50:00,152.22,152.25,152.19,152.23,3400.0,127.5237,127.5488,127.4986,127.5321,3400.0
2015-03-30 12:55:00,152.23,152.41,152.22,152.36,16200.0,127.5321,127.6829,127.5237,127.641,16200.0
2015-03-30 13:00:00,152.38,152.48,152.35,152.4,8200.0,127.6578,127.7415,127.6326,127.6745,8200.0
2015-03-30 13:05:00,152.41,152.42,152.34,152.37,7000.0,127.6829,127.6913,127.6242,127.6494,7000.0
2015-03-30 13:10:00,152.39,152.47,152.36,152.42,6600.0,127.6661,127.7332,127.641,127.6913,6600.0
2015-03-30 13:15:00,152.4,152.41,152.32,152.38,5900.0,127.6745,127.6829,127.6075,127.6578,5900.0
2015-03-30 13:20:00,152.4,152.52,152.36,152.48,10100.0,127.6745,127.775,127.641,127.7415,10100.0
2015-03-30 13:25:00,152.49,152.51,152.44,152.48,5900.0,127.7499,127.7667,127.708,127.7415,5900.0
2015-03-30 13:30:00,152.48,152.55,152.45,152.52,9200.0,127.7415,127.8002,127.7164,127.775,9200.0
2015-03-30 13:35:00,152.56,152.59,152.49,152.51,9200.0,127.8085,127.8337,127.7499,127.7667,9200.0
2015-03-30 13:40:00,152.51,152.55,152.5,152.55,10700.0,127.7667,127.8002,127.7583,127.8002,10700.0
2015-03-30 13:45:00,152.53,152.54,152.33,152.33,9400.0,127.7834,127.7918,127.6159,127.6159,9400.0
2015-03-30 13:50:00,152.37,152.42,152.31,152.39,17000.0,127.6494,127.6913,127.5991,127.6661,17000.0
2015-03-30 13:55:00,152.4,152.45,152.36,152.42,5400.0,127.6745,127.7164,127.641,127.6913,5400.0
2015-03-30 14:00:00,152.42,152.5,152.4,152.44,5000.0,127.6913,127.7583,127.6745,127.708,5000.0
2015-03-30 14:05:00,152.41,152.49,152.39,152.49,6800.0,127.6829,127.7499,127.6661,127.7499,6800.0
2015-03-30 14:10:00,152.48,152.49,152.41,152.44,6500.0,127.7415,127.7499,127.6829,127.708,6500.0
2015-03-30 14:15:00,152.47,152.53,152.46,152.46,4100.0,127.7332,127.7834,127.7248,127.7248,4100.0
2015-03-30 14:20:00,152.46,152.52,152.43,152.5,5600.0,127.7248,127.775,127.6996,127.7583,5600.0
2015-03-30 14:25:00,152.49,152.5,152.43,152.48,8500.0,127.7499,127.7583,127.6996,127.7415,8500.0
2015-03-30 14:30:00,152.49,152.54,152.36,152.38,6000.0,127.7499,127.7918,127.641,127.6578,6000.0
2015-03-30 14:35:00,152.36,152.41,152.33,152.36,8200.0,127.641,127.6829,127.6159,127.641,8200.0
2015-03-30 14:40:00,152.35,152.37,152.23,152.35,7900.0,127.6326,127.6494,127.5321,127.6326,7900.0
2015-03-30 14:45:00,152.32,152.34,152.29,152.34,8100.0,127.6075,127.6242,127.5824,127.6242,8100.0
2015-03-30 14:50:00,152.33,152.41,152.25,152.4,12900.0,127.6159,127.6829,127.5488,127.6745,12900.0
2015-03-30 14:55:00,152.39,152.49,152.36,152.48,8300.0,127.6661,127.7499,127.641,127.7415,8300.0
2015-03-30 15:00:00,152.46,152.48,152.41,152.41,6300.0,127.7248,127.7415,127.6829,127.6829,6300.0
2015-03-30 15:05:00,152.41,152.45,152.36,152.4,7900.0,127.6829,127.7164,127.641,127.6745,7900.0
2015-03-30 15:10:00,152.41,152.46,152.27,152.33,15100.0,127.6829,127.7248,127.5656,127.6159,15100.0
2015-03-30 15:15:00,152.33,152.36,152.23,152.33,10500.0,127.6159,127.641,127.5321,127.6159,10500.0
2015-03-30 15:20:00,152.34,152.34,152.17,152.17,19900.0,127.6242,127.6242,127.4818,127.4818,19900.0
2015-03-30 15:25:00,152.17,152.22,152.07,152.21,16100.0,127.4818,127.5237,127.398,127.5153,16100.0
2015-03-30 15:30:00,152.22,152.37,152.15,152.37,21800.0,127.5237,127.6494,127.4651,127.6494,21800.0
2015-03-30 15:35:00,152.37,152.48,152.36,152.39,24300.0,127.6494,127.7415,127.641,127.6661,24300.0
2015-03-30 15:40:00,152.39,152.47,152.31,152.45,24600.0,127.6661,127.7332,127.5991,127.7164,24600.0
2015-03-30 15:45:00,152.39,152.44,152.35,152.4,17200.0,127.6661,127.708,127.6326,127.6745,17200.0
2015-03-30 15:50:00,152.4,152.46,152.32,152.39,45800.0,127.6745,127.7248,127.6075,127.6661,45800.0
2015-03-30 15:55:00,152.39,152.42,152.34,152.37,47900.0,127.6661,127.6913,127.6242,127.6494,47900.0
2015-03-31 09:30:00,151.84,152.79,151.8,152.46,44600.0,127.2054,128.0012,127.1719,127.7248,44600.0
2015-03-31 09:35:00,152.31,152.67,152.28,152.57,12600.0,127.5991,127.9007,127.574,127.8169,12600.0
2015-03-31 09:40:00,152.55,152.66,152.02,152.1,12600.0,127.8002,127.8923,127.3562,127.4232,12600.0
2015-03-31 09:45:00,152.1,152.39,152.07,152.31,11600.0,127.4232,127.6661,127.398,127.5991,11600.0
2015-03-31 09:50:00,152.37,152.38,152.15,152.37,18400.0,127.6494,127.6578,127.4651,127.6494,18400.0
2015-03-31 09:55:00,152.41,152.41,152.23,152.24,13500.0,127.6829,127.6829,127.5321,127.5405,13500.0
2015-03-31 10:00:00,152.23,152.38,152.15,152.35,13400.0,127.5321,127.6578,127.4651,127.6326,13400.0
2015-03-31 10:05:00,152.31,152.7,152.3,152.7,16500.0,127.5991,127.9258,127.5907,127.9258,16500.0
2015-03-31 10:10:00,152.66,152.7,152.44,152.56,6200.0,127.8923,127.9258,127.708,127.8085,6200.0
2015-03-31 10:15:00,152.55,152.63,152.54,152.58,8700.0,127.8002,127.8672,127.7918,127.8253,8700.0
2015-03-31 10:20:00,152.59,152.72,152.55,152.72,12700.0,127.8337,127.9426,127.8002,127.9426,12700.0
2015-03-31 10:25:00,152.76,152.79,152.67,152.68,4100.0,127.9761,128.0012,127.9007,127.9091,4100.0
2015-03-31 10:30:00,152.7,152.82,152.69,152.78,11000.0,127.9258,128.0264,127.9175,127.9929,11000.0
2015-03-31 10:35:00,152.8,152.88,152.74,152.77,5500.0,128.0096,128.0766,127.9593,127.9845,5500.0
2015-03-31 10:40:00,152.77,152.88,152.77,152.84,6600.0,127.9845,128.0766,127.9845,128.0431,6600.0
2015-03-31 10:45:00,152.81,152.87,152.78,152.81,19700.0,128.018,128.0683,127.9929,128.018,19700.0
2015-03-31 10:50:00,152.79,152.8,152.63,152.64,6700.0,128.0012,128.0096,127.8672,127.8756,6700.0
2015-03-31 10:55:00,152.68,152.78,152.57,152.57,12800.0,127.9091,127.9929,127.8169,127.8169,12800.0
2015-03-31 11:00:00,152.63,152.82,152.62,152.8,7600.0,127.8672,128.0264,127.8588,128.0096,7600.0
2015-03-31 11:05:00,152.78,152.82,152.76,152.82,7000.0,127.9929,128.0264,127.9761,128.0264,7000.0
2015-03-31 11:10:00,152.82,152.98,152.81,152.94,12400.0,128.0264,128.1604,128.018,128.1269,12400.0
2015-03-31 11:15:00,152.96,153.0,152.87,152.93,8200.0,128.1437,128.1772,128.0683,128.1185,8200.0
2015-03-31 11:20:00,152.93,152.95,152.79,152.85,6800.0,128.1185,128.1353,128.0012,128.0515,6800.0
2015-03-31 11:25:00,152.9,152.91,152.79,152.79,8400.0,128.0934,128.1018,128.0012,128.0012,8400.0
2015-03-31 11:30:00,152.78,152.78,152.56,152.61,16000.0,127.9929,127.9929,127.8085,127.8504,16000.0
2015-03-31 11:35:00,152.58,152.62,152.45,152.6,11700.0,127.8253,127.8588,127.7164,127.8421,11700.0
2015-03-31 11:40:00,152.65,152.65,152.43,152.57,11600.0,127.8839,127.8839,127.6996,127.8169,11600.0
2015-03-31 11:45:00,152.52,152.65,152.48,152.6,8100.0,127.775,127.8839,127.7415,127.8421,8100.0
2015-03-31 11:50:00,152.55,152.69,152.48,152.49,16800.0,127.8002,127.9175,127.7415,127.7499,16800.0
2015-03-31 11:55:00,152.52,152.57,152.41,152.42,8400.0,127.775,127.8169,127.6829,127.6913,8400.0
2015-03-31 12:00:00,152.4,152.48,152.25,152.26,12900.0,127.6745,127.7415,127.5488,127.5572,12900.0
2015-03-31 12:05:00,152.26,152.37,152.26,152.27,6800.0,127.5572,127.6494,127.5572,127.5656,6800.0
2015-03-31 12:10:00,152.26,152.35,152.2,152.32,9500.0,127.5572,127.6326,127.507,127.6075,9500.0
2015-03-31 12:15:00,152.37,152.38,152.23,152.23,7100.0,127.6494,127.6578,127.5321,127.5321,7100.0
2015-03-31 12:20:00,152.28,152.43,152.28,152.42,4300.0,127.574,127.6996,127.574,127.6913,4300.0
2015-03-31 12:25:00,152.41,152.45,152.34,152.45,6800.0,127.6829,127.7164,127.6242,127.7164,6800.0
2015-03-31 12:30:00,152.45,152.45,152.32,152.38,5800.0,127.7164,127.7164,127.6075,127.6578,5800.0
2015-03-31 12:35:00,152.37,152.41,152.31,152.31,6100.0,127.6494,127.6829,127.5991,127.5991,6100.0
2015-03-31 12:40:00,152.34,152.39,152.28,152.39,9500.0,127.6242,127.6661,127.574,127.6661,9500.0
2015-03-31 12:45:00,152.39,152.44,152.34,152.42,5800.0,127.6661,127.708,127.6242,127.6913,5800.0
2015-03-31 12:50:00,152.42,152.44,152.19,152.19,7800.0,127.6913,127.708,127.4986,127.4986,7800.0
2015-03-31 12:55:00,152.17,152.37,152.17,152.3,6300.0,127.4818,127.6494,127.4818,127.5907,6300.0
2015-03-31 13:00:00,152.33,152.38,152.3,152.35,8100.0,127.6159,127.6578,127.5907,127.6326,8100.0
2015-03-31 13:05:00,152.4,152.53,152.38,152.53,9700.0,127.6745,127.7834,127.6578,127.7834,9700.0
2015-03-31 13:10:00,152.54,152.56,152.45,152.56,3300.0,127.7918,127.8085,127.7164,127.8085,3300.0
2015-03-31 13:15:00,152.57,152.69,152.57,152.67,6100.0,127.8169,127.9175,127.8169,127.9007,6100.0
2015-03-31 13:20:00,152.64,152.68,152.52,152.52,5400.0,127.8756,127.9091,127.775,127.775,5400.0
2015-03-31 13:25:00,152.53,152.55,152.38,152.39,12300.0,127.7834,127.8002,127.6578,127.6661,12300.0
2015-03-31 13:30:00,152.41,152.46,152.35,152.38,13900.0,127.6829,127.7248,127.6326,127.6578,13900.0
2015-03-31 13:35:00,152.41,152.49,152.39,152.48,5900.0,127.6829,127.7499,127.6661,127.7415,5900.0
2015-03-31 13:40:00,152.48,152.58,152.39,152.5,29500.0,127.7415,127.8253,127.6661,127.7583,29500.0
2015-03-31 13:45:00,152.51,152.53,152.18,152.2,21600.0,127.7667,127.7834,127.4902,127.507,21600.0
2015-03-31 13:50:00,152.17,152.24,152.15,152.17,10900.0,127.4818,127.5405,127.4651,127.4818,10900.0
2015-03-31 13:55:00,152.15,152.18,152.0,152.07,16700.0,127.4651,127.4902,127.3394,127.398,16700.0
2015-03-31 14:00:00,152.06,152.22,152.05,152.22,8900.0,127.3897,127.5237,127.3813,127.5237,8900.0
2015-03-31 14:05:00,152.22,152.3,152.17,152.19,8700.0,127.5237,127.5907,127.4818,127.4986,8700.0
2015-03-31 14:10:00,152.17,152.32,152.17,152.28,6300.0,127.4818,127.6075,127.4818,127.574,6300.0
2015-03-31 14:15:00,152.31,152.34,152.16,152.22,8600.0,127.5991,127.6242,127.4734,127.5237,8600.0
2015-03-31 14:20:00,152.22,152.25,152.1,152.21,9800.0,127.5237,127.5488,127.4232,127.5153,9800.0
2015-03-31 14:25:00,152.25,152.27,152.06,152.09,11300.0,127.5488,127.5656,127.3897,127.4148,11300.0
2015-03-31 14:30:00,152.11,152.13,151.82,151.87,31600.0,127.4316,127.4483,127.1886,127.2305,31600.0
2015-03-31 14:35:00,151.88,152.04,151.84,152.0,16600.0,127.2389,127.3729,127.2054,127.3394,16600.0
2015-03-31 14:40:00,152.02,152.1,151.96,152.05,11300.0,127.3562,127.4232,127.3059,127.3813,11300.0
2015-03-31 14:45:00,152.05,152.17,151.96,152.05,13500.0,127.3813,127.4818,127.3059,127.3813,13500.0
2015-03-31 14:50:00,152.08,152.2,152.02,152.1,12000.0,127.4064,127.507,127.3562,127.4232,12000.0
2015-03-31 14:55:00,152.06,152.3,152.06,152.28,7800.0,127.3897,127.5907,127.3897,127.574,7800.0
2015-03-31 15:00:00,152.27,152.28,151.89,151.9,11000.0,127.5656,127.574,127.2473,127.2556,11000.0
2015-03-31 15:05:00,151.9,152.01,151.8,151.94,13800.0,127.2556,127.3478,127.1719,127.2891,13800.0
2015-03-31 15:10:00,151.94,152.14,151.8,151.8,18800.0,127.2891,127.4567,127.1719,127.1719,18800.0
2015-03-31 15:15:00,151.8,151.8,151.47,151.52,15200.0,127.1719,127.1719,126.8954,126.9373,15200.0
2015-03-31 15:20:00,151.53,151.65,151.4,151.42,16100.0,126.9457,127.0462,126.8367,126.8535,16100.0
2015-03-31 15:25:00,151.41,151.69,151.41,151.62,17000.0,126.8451,127.0797,126.8451,127.0211,17000.0
2015-03-31 15:30:00,151.62,151.62,151.4,151.59,17100.0,127.0211,127.0211,126.8367,126.9959,17100.0
2015-03-31 15:35:00,151.59,151.76,151.56,151.7,14800.0,126.9959,127.1383,126.9708,127.0881,14800.0
2015-03-31 15:40:00,151.69,151.8,151.68,151.75,15200.0,127.0797,127.1719,127.0713,127.13,15200.0
2015-03-31 15:45:00,151.75,151.93,151.66,151.86,22100.0,127.13,127.2808,127.0546,127.2221,22100.0
2015-03-31 15:50:00,151.86,151.87,151.56,151.57,48400.0,127.2221,127.2305,126.9708,126.9792,48400.0
2015-03-31 15:55:00,151.57,151.79,151.25,151.53,125400.0,126.9792,127.1635,126.7111,126.9457,125400.0
2015-04-01 09:30:00,151.83,151.87,150.68,151.02,61400.0,127.197,127.2305,126.2336,126.5184,61400.0
2015-04-01 09:35:00,150.96,151.02,150.15,150.29,19900.0,126.4681,126.5184,125.7895,125.9068,19900.0
2015-04-01 09:40:00,150.16,150.41,150.02,150.11,8500.0,125.7979,126.0074,125.6806,125.756,8500.0
2015-04-01 09:45:00,150.04,150.35,150.03,150.07,18100.0,125.6974,125.9571,125.689,125.7225,18100.0
2015-04-01 09:50:00,150.12,150.29,149.8,150.23,17800.0,125.7644,125.9068,125.4963,125.8566,17800.0
2015-04-01 09:55:00,150.18,150.5,150.11,150.43,12700.0,125.8147,126.0828,125.756,126.0241,12700.0
2015-04-01 10:00:00,150.4,150.47,150.22,150.39,10800.0,125.999,126.0576,125.8482,125.9906,10800.0
2015-04-01 10:05:00,150.43,150.43,149.85,149.92,14000.0,126.0241,126.0241,125.5382,125.5969,14000.0
2015-04-01 10:10:00,149.99,150.19,149.9,150.1,20800.0,125.6555,125.8231,125.5801,125.7477,20800.0
2015-04-01 10:15:00,150.03,150.12,149.93,150.09,25900.0,125.689,125.7644,125.6052,125.7393,25900.0
2015-04-01 10:20:00,150.04,150.21,149.89,149.99,15900.0,125.6974,125.8398,125.5717,125.6555,15900.0
2015-04-01 10:25:00,150.02,150.18,149.98,150.08,17800.0,125.6806,125.8147,125.6471,125.7309,17800.0
2015-04-01 10:30:00,150.1,150.16,150.02,150.07,14900.0,125.7477,125.7979,125.6806,125.7225,14900.0
2015-04-01 10:35:00,150.01,150.04,149.85,150.0,10200.0,125.6723,125.6974,125.5382,125.6639,10200.0
2015-04-01 10:40:00,150.0,150.33,149.96,150.28,18400.0,125.6639,125.9403,125.6304,125.8985,18400.0
2015-04-01 10:45:00,150.27,150.42,150.23,150.38,6200.0,125.8901,126.0157,125.8566,125.9822,6200.0
2015-04-01 10:50:00,150.42,150.78,150.42,150.62,9800.0,126.0157,126.3173,126.0157,126.1833,9800.0
2015-04-01 10:55:00,150.62,150.72,150.61,150.64,5400.0,126.1833,126.2671,126.1749,126.2001,5400.0
2015-04-01 11:00:00,150.67,150.75,150.44,150.48,9900.0,126.2252,126.2922,126.0325,126.066,9900.0
2015-04-01 11:05:00,150.5,150.57,150.39,150.57,6000.0,126.0828,126.1414,125.9906,126.1414,6000.0
2015-04-01 11:10:00,150.58,150.73,150.46,150.73,10500.0,126.1498,126.2754,126.0493,126.2754,10500.0
2015-04-01 11:15:00,150.72,150.76,150.6,150.64,6000.0,126.2671,126.3006,126.1665,126.2001,6000.0
2015-04-01 11:20:00,150.7,150.7,150.44,150.47,5700.0,126.2503,126.2503,126.0325,126.0576,5700.0
2015-04-01 11:25:00,150.49,150.51,150.23,150.3,7400.0,126.0744,126.0911,125.8566,125.9152,7400.0
2015-04-01 11:30:00,150.34,150.45,150.21,150.21,3600.0,125.9487,126.0409,125.8398,125.8398,3600.0
2015-04-01 11:35:00,150.21,150.31,150.19,150.31,7200.0,125.8398,125.9236,125.8231,125.9236,7200.0
2015-04-01 11:40:00,150.31,150.39,150.2,150.39,5600.0,125.9236,125.9906,125.8314,125.9906,5600.0
2015-04-01 11:45:00,150.38,150.38,150.1,150.23,15300.0,125.9822,125.9822,125.7477,125.8566,15300.0
2015-04-01 11:50:00,150.24,150.27,150.2,150.25,7700.0,125.8649,125.8901,125.8314,125.8733,7700.0
2015-04-01 11:55:00,150.24,150.27,149.96,149.96,10000.0,125.8649,125.8901,125.6304,125.6304,10000.0
2015-04-01 12:00:00,149.96,150.09,149.96,150.05,15300.0,125.6304,125.7393,125.6304,125.7058,15300.0
2015-04-01 12:05:00,150.02,150.06,150.0,150.04,4300.0,125.6806,125.7142,125.6639,125.6974,4300.0
2015-04-01 12:10:00,150.06,150.08,149.86,149.95,10900.0,125.7142,125.7309,125.5466,125.622,10900.0
2015-04-01 12:15:00,149.92,150.06,149.92,150.02,5100.0,125.5969,125.7142,125.5969,125.6806,5100.0
2015-04-01 12:20:00,150.06,150.06,149.9,150.02,8200.0,125.7142,125.7142,125.5801,125.6806,8200.0
2015-04-01 12:25:00,150.0,150.08,149.96,149.97,9800.0,125.6639,125.7309,125.6304,125.6388,9800.0
2015-04-01 12:30:00,149.99,150.08,149.9,149.95,12500.0,125.6555,125.7309,125.5801,125.622,12500.0
2015-04-01 12:35:00,149.96,149.97,149.87,149.9,6100.0,125.6304,125.6388,125.555,125.5801,6100.0
2015-04-01 12:40:00,149.95,150.11,149.95,150.1,11100.0,125.622,125.756,125.622,125.7477,11100.0
2015-04-01 12:45:00,150.06,150.11,149.86,149.99,6200.0,125.7142,125.756,125.5466,125.6555,6200.0
2015-04-01 12:50:00,149.96,150.24,149.96,150.16,7400.0,125.6304,125.8649,125.6304,125.7979,7400.0
2015-04-01 12:55:00,150.25,150.25,150.1,150.15,6000.0,125.8733,125.8733,125.7477,125.7895,6000.0
2015-04-01 13:00:00,150.18,150.18,150.06,150.06,3000.0,125.8147,125.8147,125.7142,125.7142,3000.0
2015-04-01 13:05:00,150.05,150.13,150.02,150.13,4900.0,125.7058,125.7728,125.6806,125.7728,4900.0
2015-04-01 13:10:00,150.1,150.28,150.1,150.24,6800.0,125.7477,125.8985,125.7477,125.8649,6800.0
2015-04-01 13:15:00,150.27,150.4,150.27,150.28,12200.0,125.8901,125.999,125.8901,125.8985,12200.0
2015-04-01 13:20:00,150.29,150.45,150.24,150.37,7300.0,125.9068,126.0409,125.8649,125.9739,7300.0
2015-04-01 13:25:00,150.32,150.33,150.27,150.27,5600.0,125.932,125.9403,125.8901,125.8901,5600.0
2015-04-01 13:30:00,150.29,150.37,150.24,150.32,25700.0,125.9068,125.9739,125.8649,125.932,25700.0
2015-04-01 13:35:00,150.31,150.33,150.26,150.3,11600.0,125.9236,125.9403,125.8817,125.9152,11600.0
2015-04-01 13:40:00,150.29,150.48,150.24,150.34,7700.0,125.9068,126.066,125.8649,125.9487,7700.0
2015-04-01 13:45:00,150.34,150.51,150.34,150.51,10300.0,125.9487,126.0911,125.9487,126.0911,10300.0
2015-04-01 13:50:00,150.54,150.59,150.52,150.53,8700.0,126.1163,126.1582,126.0995,126.1079,8700.0
2015-04-01 13:55:00,150.52,150.54,150.42,150.42,8000.0,126.0995,126.1163,126.0157,126.0157,8000.0
2015-04-01 14:00:00,150.43,150.44,150.37,150.37,6900.0,126.0241,126.0325,125.9739,125.9739,6900.0
2015-04-01 14:05:00,150.41,150.47,150.3,150.32,14200.0,126.0074,126.0576,125.9152,125.932,14200.0
2015-04-01 14:10:00,150.28,150.31,150.09,150.09,7900.0,125.8985,125.9236,125.7393,125.7393,7900.0
2015-04-01 14:15:00,150.08,150.1,149.95,149.99,9300.0,125.7309,125.7477,125.622,125.6555,9300.0
2015-04-01 14:20:00,149.99,150.16,149.97,150.12,10700.0,125.6555,125.7979,125.6388,125.7644,10700.0
2015-04-01 14:25:00,150.15,150.15,149.85,149.88,13900.0,125.7895,125.7895,125.5382,125.5634,13900.0
2015-04-01 14:30:00,149.88,149.97,149.82,149.92,8500.0,125.5634,125.6388,125.5131,125.5969,8500.0
2015-04-01 14:35:00,149.95,150.01,149.91,149.94,11600.0,125.622,125.6723,125.5885,125.6136,11600.0
2015-04-01 14:40:00,149.95,150.01,149.84,149.92,18000.0,125.622,125.6723,125.5298,125.5969,18000.0
2015-04-01 14:45:00,149.93,150.12,149.85,150.08,17200.0,125.6052,125.7644,125.5382,125.7309,17200.0
2015-04-01 14:50:00,150.13,150.18,150.03,150.1,7700.0,125.7728,125.8147,125.689,125.7477,7700.0
2015-04-01 14:55:00,150.12,150.15,150.0,150.03,11500.0,125.7644,125.7895,125.6639,125.689,11500.0
2015-04-01 15:00:00,150.05,150.1,150.0,150.07,15700.0,125.7058,125.7477,125.6639,125.7225,15700.0
2015-04-01 15:05:00,150.05,150.06,149.85,149.85,21700.0,125.7058,125.7142,125.5382,125.5382,21700.0
2015-04-01 15:10:00,149.87,150.0,149.8,149.94,18800.0,125.555,125.6639,125.4963,125.6136,18800.0
2015-04-01 15:15:00,149.94,150.02,149.91,149.94,12800.0,125.6136,125.6806,125.5885,125.6136,12800.0
2015-04-01 15:20:00,149.95,150.06,149.93,150.03,35600.0,125.622,125.7142,125.6052,125.689,35600.0
2015-04-01 15:25:00,150.02,150.05,149.95,150.0,19200.0,125.6806,125.7058,125.622,125.6639,19200.0
2015-04-01 15:30:00,150.0,150.01,149.85,149.92,21000.0,125.6639,125.6723,125.5382,125.5969,21000.0
2015-04-01 15:35:00,149.94,150.15,149.94,149.98,37400.0,125.6136,125.7895,125.6136,125.6471,37400.0
2015-04-01 15:40:00,149.96,149.98,149.7,149.73,30200.0,125.6304,125.6471,125.4126,125.4377,30200.0
2015-04-01 15:45:00,149.73,149.95,149.73,149.92,25700.0,125.4377,125.622,125.4377,125.5969,25700.0
2015-04-01 15:50:00,149.93,150.12,149.91,150.04,81800.0,125.6052,125.7644,125.5885,125.6974,81800.0
2015-04-01 15:55:00,150.06,150.24,149.95,150.24,139000.0,125.7142,125.8649,125.622,125.8649,139000.0
2015-04-02 09:30:00,150.61,151.12,150.36,151.12,49100.0,126.1749,126.6022,125.9655,126.6022,49100.0
2015-04-02 09:35:00,151.15,151.37,150.67,150.69,15900.0,126.6273,126.8116,126.2252,126.2419,15900.0
2015-04-02 09:40:00,150.74,150.99,150.66,150.99,7200.0,126.2838,126.4933,126.2168,126.4933,7200.0
2015-04-02 09:45:00,150.98,151.27,150.88,151.27,5300.0,126.4849,126.7278,126.4011,126.7278,5300.0
2015-04-02 09:50:00,151.38,151.59,151.34,151.51,10300.0,126.82,126.9959,126.7865,126.9289,10300.0
2015-04-02 09:55:00,151.51,151.68,151.51,151.58,12500.0,126.9289,127.0713,126.9289,126.9875,12500.0
2015-04-02 10:00:00,151.61,151.75,151.59,151.62,14400.0,127.0127,127.13,126.9959,127.0211,14400.0
2015-04-02 10:05:00,151.61,151.68,151.51,151.62,12700.0,127.0127,127.0713,126.9289,127.0211,12700.0
2015-04-02 10:10:00,151.58,151.6,151.43,151.43,12200.0,126.9875,127.0043,126.8619,126.8619,12200.0
2015-04-02 10:15:00,151.44,151.52,151.37,151.48,9200.0,126.8703,126.9373,126.8116,126.9038,9200.0
2015-04-02 10:20:00,151.47,151.47,151.19,151.28,4900.0,126.8954,126.8954,126.6608,126.7362,4900.0
2015-04-02 10:25:00,151.28,151.36,151.16,151.26,7600.0,126.7362,126.8032,126.6357,126.7195,7600.0
2015-04-02 10:30:00,151.29,151.38,151.23,151.31,4200.0,126.7446,126.82,126.6943,126.7613,4200.0
2015-04-02 10:35:00,151.29,151.44,151.29,151.38,7600.0,126.7446,126.8703,126.7446,126.82,7600.0
2015-04-02 10:40:00,151.41,151.5,151.26,151.27,7300.0,126.8451,126.9205,126.7195,126.7278,7300.0
2015-04-02 10:45:00,151.28,151.5,151.28,151.5,4300.0,126.7362,126.9205,126.7362,126.9205,4300.0
2015-04-02 10:50:00,151.5,151.62,151.49,151.54,15800.0,126.9205,127.0211,126.9121,126.954,15800.0
2015-04-02 10:55:00,151.51,151.52,151.43,151.46,7900.0,126.9289,126.9373,126.8619,126.887,7900.0
2015-04-02 11:00:00,151.45,151.63,151.36,151.63,9400.0,126.8786,127.0294,126.8032,127.0294,9400.0
2015-04-02 11:05:00,151.67,151.69,151.48,151.5,6100.0,127.0629,127.0797,126.9038,126.9205,6100.0
2015-04-02 11:10:00,151.54,151.6,151.48,151.56,3900.0,126.954,127.0043,126.9038,126.9708,3900.0
2015-04-02 11:15:00,151.54,151.65,151.47,151.56,8900.0,126.954,127.0462,126.8954,126.9708,8900.0
2015-04-02 11:20:00,151.58,151.66,151.56,151.62,2400.0,126.9875,127.0546,126.9708,127.0211,2400.0
2015-04-02 11:25:00,151.69,151.79,151.66,151.74,5200.0,127.0797,127.1635,127.0546,127.1216,5200.0
2015-04-02 11:30:00,151.78,151.82,151.74,151.81,13300.0,127.1551,127.1886,127.1216,127.1802,13300.0
2015-04-02 11:35:00,151.81,151.81,151.64,151.67,6800.0,127.1802,127.1802,127.0378,127.0629,6800.0
2015-04-02 11:40:00,151.67,151.72,151.52,151.52,8600.0,127.0629,127.1048,126.9373,126.9373,8600.0
2015-04-02 11:45:00,151.48,151.51,151.34,151.44,4200.0,126.9038,126.9289,126.7865,126.8703,4200.0
2015-04-02 11:50:00,151.47,151.55,151.33,151.41,4000.0,126.8954,126.9624,126.7781,126.8451,4000.0
2015-04-02 11:55:00,151.37,151.44,151.31,151.31,4600.0,126.8116,126.8703,126.7613,126.7613,4600.0
2015-04-02 12:00:00,151.3,151.33,151.15,151.18,8000.0,126.753,126.7781,126.6273,126.6524,8000.0
2015-04-02 12:05:00,151.18,151.18,150.99,151.03,8200.0,126.6524,126.6524,126.4933,126.5268,8200.0
2015-04-02 12:10:00,151.08,151.19,151.03,151.1,7900.0,126.5687,126.6608,126.5268,126.5854,7900.0
2015-04-02 12:15:00,151.11,151.19,151.02,151.14,5900.0,126.5938,126.6608,126.5184,126.6189,5900.0
2015-04-02 12:20:00,151.19,151.24,151.13,151.13,6800.0,126.6608,126.7027,126.6106,126.6106,6800.0
2015-04-02 12:25:00,151.15,151.26,151.15,151.24,11200.0,126.6273,126.7195,126.6273,126.7027,11200.0
2015-04-02 12:30:00,151.22,151.39,151.22,151.3,6900.0,126.686,126.8284,126.686,126.753,6900.0
2015-04-02 12:35:00,151.29,151.33,151.27,151.3,4500.0,126.7446,126.7781,126.7278,126.753,4500.0
2015-04-02 12:40:00,151.32,151.35,151.27,151.27,4700.0,126.7697,126.7949,126.7278,126.7278,4700.0
2015-04-02 12:45:00,151.3,151.33,151.15,151.15,2700.0,126.753,126.7781,126.6273,126.6273,2700.0
2015-04-02 12:50:00,151.2,151.31,151.1,151.31,2600.0,126.6692,126.7613,126.5854,126.7613,2600.0
2015-04-02 12:55:00,151.26,151.3,151.14,151.24,5000.0,126.7195,126.753,126.6189,126.7027,5000.0
2015-04-02 13:00:00,151.26,151.3,151.21,151.29,5400.0,126.7195,126.753,126.6776,126.7446,5400.0
2015-04-02 13:05:00,151.25,151.25,151.11,151.13,4800.0,126.7111,126.7111,126.5938,126.6106,4800.0
2015-04-02 13:10:00,151.14,151.34,151.11,151.32,4300.0,126.6189,126.7865,126.5938,126.7697,4300.0
2015-04-02 13:15:00,151.32,151.34,151.29,151.32,10200.0,126.7697,126.7865,126.7446,126.7697,10200.0
2015-04-02 13:20:00,151.32,151.33,151.23,151.23,5200.0,126.7697,126.7781,126.6943,126.6943,5200.0
2015-04-02 13:25:00,151.25,151.29,151.13,151.19,8000.0,126.7111,126.7446,126.6106,126.6608,8000.0
2015-04-02 13:30:00,151.21,151.41,151.21,151.41,11300.0,126.6776,126.8451,126.6776,126.8451,11300.0
2015-04-02 13:35:00,151.4,151.49,151.35,151.48,6100.0,126.8367,126.9121,126.7949,126.9038,6100.0
2015-04-02 13:40:00,151.49,151.49,151.38,151.44,7000.0,126.9121,126.9121,126.82,126.8703,7000.0
2015-04-02 13:45:00,151.42,151.49,151.37,151.45,9200.0,126.8535,126.9121,126.8116,126.8786,9200.0
2015-04-02 13:50:00,151.46,151.5,151.39,151.41,7400.0,126.887,126.9205,126.8284,126.8451,7400.0
2015-04-02 13:55:00,151.41,151.48,151.36,151.47,3200.0,126.8451,126.9038,126.8032,126.8954,3200.0
2015-04-02 14:00:00,151.47,151.53,151.44,151.49,7800.0,126.8954,126.9457,126.8703,126.9121,7800.0
2015-04-02 14:05:00,151.48,151.59,151.37,151.55,6300.0,126.9038,126.9959,126.8116,126.9624,6300.0
2015-04-02 14:10:00,151.59,151.66,151.51,151.63,6800.0,126.9959,127.0546,126.9289,127.0294,6800.0
2015-04-02 14:15:00,151.62,151.8,151.61,151.8,6400.0,127.0211,127.1719,127.0127,127.1719,6400.0
2015-04-02 14:20:00,151.75,151.76,151.65,151.73,3400.0,127.13,127.1383,127.0462,127.1132,3400.0
2015-04-02 14:25:00,151.7,151.73,151.61,151.7,8700.0,127.0881,127.1132,127.0127,127.0881,8700.0
2015-04-02 14:30:00,151.72,151.73,151.66,151.69,2600.0,127.1048,127.1132,127.0546,127.0797,2600.0
2015-04-02 14:35:00,151.68,151.72,151.57,151.57,9200.0,127.0713,127.1048,126.9792,126.9792,9200.0
2015-04-02 14:40:00,151.53,151.53,151.35,151.35,4200.0,126.9457,126.9457,126.7949,126.7949,4200.0
2015-04-02 14:45:00,151.36,151.42,151.23,151.42,7300.0,126.8032,126.8535,126.6943,126.8535,7300.0
2015-04-02 14:50:00,151.42,151.44,151.32,151.32,5700.0,126.8535,126.8703,126.7697,126.7697,5700.0
2015-04-02 14:55:00,151.32,151.48,151.32,151.44,12300.0,126.7697,126.9038,126.7697,126.8703,12300.0
2015-04-02 15:00:00,151.4,151.53,151.37,151.48,5500.0,126.8367,126.9457,126.8116,126.9038,5500.0
2015-04-02 15:05:00,151.49,151.54,151.47,151.51,6900.0,126.9121,126.954,126.8954,126.9289,6900.0
2015-04-02 15:10:00,151.51,151.53,151.35,151.35,10900.0,126.9289,126.9457,126.7949,126.7949,10900.0
2015-04-02 15:15:00,151.34,151.45,151.32,151.32,6300.0,126.7865,126.8786,126.7697,126.7697,6300.0
2015-04-02 15:20:00,151.32,151.36,151.27,151.36,8500.0,126.7697,126.8032,126.7278,126.8032,8500.0
2015-04-02 15:25:00,151.35,151.44,151.35,151.44,10200.0,126.7949,126.8703,126.7949,126.8703,10200.0
2015-04-02 15:30:00,151.45,151.56,151.42,151.53,8400.0,126.8786,126.9708,126.8535,126.9457,8400.0
2015-04-02 15:35:00,151.53,151.78,151.53,151.75,23300.0,126.9457,127.1551,126.9457,127.13,23300.0
2015-04-02 15:40:00,151.78,151.79,151.74,151.77,25100.0,127.1551,127.1635,127.1216,127.1467,25100.0
2015-04-02 15:45:00,151.77,151.92,151.73,151.88,23700.0,127.1467,127.2724,127.1132,127.2389,23700.0
2015-04-02 15:50:00,151.93,152.0,151.78,151.81,44200.0,127.2808,127.3394,127.1551,127.1802,44200.0
2015-04-02 15:55:00,151.81,151.89,151.57,151.58,68200.0,127.1802,127.2473,126.9792,126.9875,68200.0
2015-04-06 09:30:00,151.37,151.37,150.6,151.2,52400.0,126.8116,126.8116,126.1665,126.6692,52400.0
2015-04-06 09:35:00,151.18,151.55,151.09,151.31,11000.0,126.6524,126.9624,126.577,126.7613,11000.0
2015-04-06 09:40:00,151.38,151.78,151.38,151.65,20000.0,126.82,127.1551,126.82,127.0462,20000.0
2015-04-06 09:45:00,151.72,152.47,151.72,152.41,20800.0,127.1048,127.7332,127.1048,127.6829,20800.0
2015-04-06 09:50:00,152.38,152.47,151.99,152.18,15900.0,127.6578,127.7332,127.331,127.4902,15900.0
2015-04-06 09:55:00,152.23,152.44,152.23,152.43,11000.0,127.5321,127.708,127.5321,127.6996,11000.0
2015-04-06 10:00:00,152.41,152.61,152.38,152.44,12900.0,127.6829,127.8504,127.6578,127.708,12900.0
2015-04-06 10:05:00,152.4,152.66,152.34,152.57,16000.0,127.6745,127.8923,127.6242,127.8169,16000.0
2015-04-06 10:10:00,152.6,152.61,152.32,152.33,10600.0,127.8421,127.8504,127.6075,127.6159,10600.0
2015-04-06 10:15:00,152.32,152.46,152.29,152.36,20000.0,127.6075,127.7248,127.5824,127.641,20000.0
2015-04-06 10:20:00,152.39,152.67,152.39,152.59,100800.0,127.6661,127.9007,127.6661,127.8337,100800.0
2015-04-06 10:25:00,152.54,152.58,152.46,152.55,32200.0,127.7918,127.8253,127.7248,127.8002,32200.0
2015-04-06 10:30:00,152.58,152.75,152.55,152.56,25400.0,127.8253,127.9677,127.8002,127.8085,25400.0
2015-04-06 10:35:00,152.58,152.65,152.53,152.59,23700.0,127.8253,127.8839,127.7834,127.8337,23700.0
2015-04-06 10:40:00,152.59,152.6,152.47,152.53,13800.0,127.8337,127.8421,127.7332,127.7834,13800.0
2015-04-06 10:45:00,152.53,152.53,152.42,152.5,9800.0,127.7834,127.7834,127.6913,127.7583,9800.0
2015-04-06 10:50:00,152.5,152.55,152.45,152.5,20600.0,127.7583,127.8002,127.7164,127.7583,20600.0
2015-04-06 10:55:00,152.53,152.77,152.52,152.67,15300.0,127.7834,127.9845,127.775,127.9007,15300.0
2015-04-06 11:00:00,152.67,152.8,152.6,152.65,38900.0,127.9007,128.0096,127.8421,127.8839,38900.0
2015-04-06 11:05:00,152.66,152.75,152.63,152.74,8300.0,127.8923,127.9677,127.8672,127.9593,8300.0
2015-04-06 11:10:00,152.68,152.68,152.47,152.5,12800.0,127.9091,127.9091,127.7332,127.7583,12800.0
2015-04-06 11:15:00,152.5,152.66,152.49,152.59,9200.0,127.7583,127.8923,127.7499,127.8337,9200.0
2015-04-06 11:20:00,152.62,152.73,152.54,152.68,8000.0,127.8588,127.951,127.7918,127.9091,8000.0
2015-04-06 11:25:00,152.66,152.67,152.49,152.51,8300.0,127.8923,127.9007,127.7499,127.7667,8300.0
2015-04-06 11:30:00,152.54,152.55,152.41,152.5,9400.0,127.7918,127.8002,127.6829,127.7583,9400.0
2015-04-06 11:35:00,152.48,152.53,152.46,152.48,9300.0,127.7415,127.7834,127.7248,127.7415,9300.0
2015-04-06 11:40:00,152.48,152.58,152.48,152.5,14200.0,127.7415,127.8253,127.7415,127.7583,14200.0
2015-04-06 11:45:00,152.52,152.62,152.49,152.52,10000.0,127.775,127.8588,127.7499,127.775,10000.0
2015-04-06 11:50:00,152.53,152.54,152.42,152.47,7900.0,127.7834,127.7918,127.6913,127.7332,7900.0
2015-04-06 11:55:00,152.5,152.56,152.44,152.52,5500.0,127.7583,127.8085,127.708,127.775,5500.0
2015-04-06 12:00:00,152.55,152.61,152.51,152.59,12000.0,127.8002,127.8504,127.7667,127.8337,12000.0
2015-04-06 12:05:00,152.6,152.64,152.54,152.54,6200.0,127.8421,127.8756,127.7918,127.7918,6200.0
2015-04-06 12:10:00,152.58,152.63,152.46,152.59,20500.0,127.8253,127.8672,127.7248,127.8337,20500.0
2015-04-06 12:15:00,152.6,152.65,152.52,152.6,16400.0,127.8421,127.8839,127.775,127.8421,16400.0
2015-04-06 12:20:00,152.6,152.8,152.58,152.76,72800.0,127.8421,128.0096,127.8253,127.9761,72800.0
2015-04-06 12:25:00,152.75,152.8,152.73,152.74,15600.0,127.9677,128.0096,127.951,127.9593,15600.0
2015-04-06 12:30:00,152.77,152.8,152.66,152.71,42500.0,127.9845,128.0096,127.8923,127.9342,42500.0
2015-04-06 12:35:00,152.71,152.84,152.7,152.7,7000.0,127.9342,128.0431,127.9258,127.9258,7000.0
2015-04-06 12:40:00,152.77,152.77,152.55,152.55,5000.0,127.9845,127.9845,127.8002,127.8002,5000.0
2015-04-06 12:45:00,152.53,152.67,152.5,152.64,7000.0,127.7834,127.9007,127.7583,127.8756,7000.0
2015-04-06 12:50:00,152.64,152.65,152.55,152.62,7500.0,127.8756,127.8839,127.8002,127.8588,7500.0
2015-04-06 12:55:00,152.64,152.69,152.58,152.63,5800.0,127.8756,127.9175,127.8253,127.8672,5800.0
2015-04-06 13:00:00,152.62,152.68,152.58,152.62,3300.0,127.8588,127.9091,127.8253,127.8588,3300.0
2015-04-06 13:05:00,152.66,152.67,152.62,152.62,4700.0,127.8923,127.9007,127.8588,127.8588,4700.0
2015-04-06 13:10:00,152.64,152.65,152.58,152.65,5500.0,127.8756,127.8839,127.8253,127.8839,5500.0
2015-04-06 13:15:00,152.64,152.68,152.54,152.63,9500.0,127.8756,127.9091,127.7918,127.8672,9500.0
2015-04-06 13:20:00,152.64,152.65,152.59,152.61,4600.0,127.8756,127.8839,127.8337,127.8504,4600.0
2015-04-06 13:25:00,152.58,152.62,152.54,152.59,3200.0,127.8253,127.8588,127.7918,127.8337,3200.0
2015-04-06 13:30:00,152.62,152.65,152.58,152.63,11000.0,127.8588,127.8839,127.8253,127.8672,11000.0
2015-04-06 13:35:00,152.59,152.6,152.41,152.41,8400.0,127.8337,127.8421,127.6829,127.6829,8400.0
2015-04-06 13:40:00,152.41,152.42,152.3,152.37,11400.0,127.6829,127.6913,127.5907,127.6494,11400.0
2015-04-06 13:45:00,152.35,152.36,152.3,152.3,10500.0,127.6326,127.641,127.5907,127.5907,10500.0
2015-04-06 13:50:00,152.34,152.4,152.28,152.36,43000.0,127.6242,127.6745,127.574,127.641,43000.0
2015-04-06 13:55:00,152.35,152.39,152.31,152.35,10800.0,127.6326,127.6661,127.5991,127.6326,10800.0
2015-04-06 14:00:00,152.36,152.47,152.33,152.45,7400.0,127.641,127.7332,127.6159,127.7164,7400.0
2015-04-06 14:05:00,152.47,152.53,152.44,152.48,9200.0,127.7332,127.7834,127.708,127.7415,9200.0
2015-04-06 14:10:00,152.48,152.51,152.39,152.4,12300.0,127.7415,127.7667,127.6661,127.6745,12300.0
2015-04-06 14:15:00,152.4,152.48,152.37,152.45,11100.0,127.6745,127.7415,127.6494,127.7164,11100.0
2015-04-06 14:20:00,152.43,152.43,152.33,152.34,8400.0,127.6996,127.6996,127.6159,127.6242,8400.0
2015-04-06 14:25:00,152.35,152.46,152.35,152.39,5700.0,127.6326,127.7248,127.6326,127.6661,5700.0
2015-04-06 14:30:00,152.43,152.54,152.43,152.54,9300.0,127.6996,127.7918,127.6996,127.7918,9300.0
2015-04-06 14:35:00,152.49,152.52,152.39,152.44,6500.0,127.7499,127.775,127.6661,127.708,6500.0
2015-04-06 14:40:00,152.44,152.5,152.44,152.5,11500.0,127.708,127.7583,127.708,127.7583,11500.0
2015-04-06 14:45:00,152.48,152.58,152.48,152.53,4600.0,127.7415,127.8253,127.7415,127.7834,4600.0
2015-04-06 14:50:00,152.57,152.59,152.51,152.53,8100.0,127.8169,127.8337,127.7667,127.7834,8100.0
2015-04-06 14:55:00,152.56,152.58,152.5,152.54,8700.0,127.8085,127.8253,127.7583,127.7918,8700.0
2015-04-06 15:00:00,152.55,152.61,152.51,152.59,8700.0,127.8002,127.8504,127.7667,127.8337,8700.0
2015-04-06 15:05:00,152.6,152.63,152.46,152.5,9500.0,127.8421,127.8672,127.7248,127.7583,9500.0
2015-04-06 15:10:00,152.48,152.53,152.39,152.51,7400.0,127.7415,127.7834,127.6661,127.7667,7400.0
2015-04-06 15:15:00,152.52,152.54,152.47,152.54,6500.0,127.775,127.7918,127.7332,127.7918,6500.0
2015-04-06 15:20:00,152.51,152.55,152.44,152.55,12000.0,127.7667,127.8002,127.708,127.8002,12000.0
2015-04-06 15:25:00,152.55,152.6,152.47,152.48,8900.0,127.8002,127.8421,127.7332,127.7415,8900.0
2015-04-06 15:30:00,152.46,152.57,152.45,152.55,10500.0,127.7248,127.8169,127.7164,127.8002,10500.0
2015-04-06 15:35:00,152.56,152.59,152.49,152.51,10200.0,127.8085,127.8337,127.7499,127.7667,10200.0
2015-04-06 15:40:00,152.51,152.53,152.46,152.51,14400.0,127.7667,127.7834,127.7248,127.7667,14400.0
2015-04-06 15:45:00,152.5,152.57,152.41,152.55,14700.0,127.7583,127.8169,127.6829,127.8002,14700.0
2015-04-06 15:50:00,152.57,152.66,152.52,152.57,50800.0,127.8169,127.8923,127.775,127.8169,50800.0
2015-04-06 15:55:00,152.6,152.61,152.4,152.53,57900.0,127.8421,127.8504,127.6745,127.7834,57900.0
2015-04-07 09:30:00,152.53,152.83,152.02,152.59,44700.0,127.7834,128.0347,127.3562,127.8337,44700.0
2015-04-07 09:35:00,152.59,152.92,152.59,152.84,17200.0,127.8337,128.1101,127.8337,128.0431,17200.0
2015-04-07 09:40:00,152.83,152.87,152.38,152.54,22100.0,128.0347,128.0683,127.6578,127.7918,22100.0
2015-04-07 09:45:00,152.46,152.75,152.42,152.59,22600.0,127.7248,127.9677,127.6913,127.8337,22600.0
2015-04-07 09:50:00,152.64,152.68,152.43,152.63,11100.0,127.8756,127.9091,127.6996,127.8672,11100.0
2015-04-07 09:55:00,152.69,152.69,152.27,152.3,13900.0,127.9175,127.9175,127.5656,127.5907,13900.0
2015-04-07 10:00:00,152.33,152.44,152.17,152.19,28000.0,127.6159,127.708,127.4818,127.4986,28000.0
2015-04-07 10:05:00,152.19,152.2,151.99,152.19,79100.0,127.4986,127.507,127.331,127.4986,79100.0
2015-04-07 10:10:00,152.17,152.44,152.09,152.39,19300.0,127.4818,127.708,127.4148,127.6661,19300.0
2015-04-07 10:15:00,152.34,152.37,152.16,152.21,11800.0,127.6242,127.6494,127.4734,127.5153,11800.0
2015-04-07 10:20:00,152.24,152.42,152.24,152.33,13400.0,127.5405,127.6913,127.5405,127.6159,13400.0
2015-04-07 10:25:00,152.28,152.32,152.1,152.19,9300.0,127.574,127.6075,127.4232,127.4986,9300.0
2015-04-07 10:30:00,152.22,152.43,152.22,152.3,11700.0,127.5237,127.6996,127.5237,127.5907,11700.0
2015-04-07 10:35:00,152.22,152.3,152.14,152.29,13200.0,127.5237,127.5907,127.4567,127.5824,13200.0
2015-04-07 10:40:00,152.32,152.34,152.22,152.28,7900.0,127.6075,127.6242,127.5237,127.574,7900.0
2015-04-07 10:45:00,152.29,152.62,152.29,152.56,10700.0,127.5824,127.8588,127.5824,127.8085,10700.0
2015-04-07 10:50:00,152.57,152.57,152.47,152.48,6000.0,127.8169,127.8169,127.7332,127.7415,6000.0
2015-04-07 10:55:00,152.47,152.58,152.47,152.55,9000.0,127.7332,127.8253,127.7332,127.8002,9000.0
2015-04-07 11:00:00,152.56,152.67,152.51,152.59,11000.0,127.8085,127.9007,127.7667,127.8337,11000.0
2015-04-07 11:05:00,152.61,152.7,152.57,152.7,7000.0,127.8504,127.9258,127.8169,127.9258,7000.0
2015-04-07 11:10:00,152.66,152.69,152.49,152.56,24300.0,127.8923,127.9175,127.7499,127.8085,24300.0
2015-04-07 11:15:00,152.53,152.57,152.33,152.37,9000.0,127.7834,127.8169,127.6159,127.6494,9000.0
2015-04-07 11:20:00,152.38,152.49,152.36,152.43,8000.0,127.6578,127.7499,127.641,127.6996,8000.0
2015-04-07 11:25:00,152.46,152.61,152.46,152.49,7200.0,127.7248,127.8504,127.7248,127.7499,7200.0
2015-04-07 11:30:00,152.51,152.73,152.51,152.73,7600.0,127.7667,127.951,127.7667,127.951,7600.0
2015-04-07 11:35:00,152.67,152.75,152.66,152.69,6300.0,127.9007,127.9677,127.8923,127.9175,6300.0
2015-04-07 11:40:00,152.69,152.71,152.64,152.67,6600.0,127.9175,127.9342,127.8756,127.9007,6600.0
2015-04-07 11:45:00,152.64,152.71,152.64,152.68,28800.0,127.8756,127.9342,127.8756,127.9091,28800.0
2015-04-07 11:50:00,152.69,152.77,152.67,152.77,11700.0,127.9175,127.9845,127.9007,127.9845,11700.0
2015-04-07 11:55:00,152.76,152.84,152.73,152.75,5400.0,127.9761,128.0431,127.951,127.9677,5400.0
2015-04-07 12:00:00,152.81,152.95,152.78,152.88,9000.0,128.018,128.1353,127.9929,128.0766,9000.0
2015-04-07 12:05:00,152.88,152.88,152.76,152.76,7800.0,128.0766,128.0766,127.9761,127.9761,7800.0
2015-04-07 12:10:00,152.77,152.9,152.75,152.83,15900.0,127.9845,128.0934,127.9677,128.0347,15900.0
2015-04-07 12:15:00,152.85,152.85,152.71,152.71,4400.0,128.0515,128.0515,127.9342,127.9342,4400.0
2015-04-07 12:20:00,152.73,152.89,152.72,152.76,8100.0,127.951,128.085,127.9426,127.9761,8100.0
2015-04-07 12:25:00,152.76,152.87,152.73,152.86,5200.0,127.9761,128.0683,127.951,128.0599,5200.0
2015-04-07 12:30:00,152.86,152.86,152.72,152.77,7400.0,128.0599,128.0599,127.9426,127.9845,7400.0
2015-04-07 12:35:00,152.77,152.8,152.68,152.73,4100.0,127.9845,128.0096,127.9091,127.951,4100.0
2015-04-07 12:40:00,152.74,152.74,152.49,152.51,3500.0,127.9593,127.9593,127.7499,127.7667,3500.0
2015-04-07 12:45:00,152.52,152.63,152.5,152.55,5000.0,127.775,127.8672,127.7583,127.8002,5000.0
2015-04-07 12:50:00,152.54,152.62,152.49,152.54,4000.0,127.7918,127.8588,127.7499,127.7918,4000.0
2015-04-07 12:55:00,152.55,152.62,152.5,152.52,3300.0,127.8002,127.8588,127.7583,127.775,3300.0
2015-04-07 13:00:00,152.55,152.69,152.54,152.67,3900.0,127.8002,127.9175,127.7918,127.9007,3900.0
2015-04-07 13:05:00,152.65,152.73,152.59,152.67,4800.0,127.8839,127.951,127.8337,127.9007,4800.0
2015-04-07 13:10:00,152.69,152.7,152.57,152.64,4300.0,127.9175,127.9258,127.8169,127.8756,4300.0
2015-04-07 13:15:00,152.63,152.74,152.58,152.67,7400.0,127.8672,127.9593,127.8253,127.9007,7400.0
2015-04-07 13:20:00,152.7,152.74,152.63,152.71,8400.0,127.9258,127.9593,127.8672,127.9342,8400.0
2015-04-07 13:25:00,152.7,152.75,152.66,152.66,7300.0,127.9258,127.9677,127.8923,127.8923,7300.0
2015-04-07 13:30:00,152.66,152.72,152.65,152.71,3500.0,127.8923,127.9426,127.8839,127.9342,3500.0
2015-04-07 13:35:00,152.71,152.75,152.68,152.68,3500.0,127.9342,127.9677,127.9091,127.9091,3500.0
2015-04-07 13:40:00,152.71,152.72,152.62,152.64,8100.0,127.9342,127.9426,127.8588,127.8756,8100.0
2015-04-07 13:45:00,152.64,152.71,152.6,152.61,10100.0,127.8756,127.9342,127.8421,127.8504,10100.0
2015-04-07 13:50:00,152.59,152.59,152.43,152.44,16300.0,127.8337,127.8337,127.6996,127.708,16300.0
2015-04-07 13:55:00,152.49,152.51,152.46,152.5,6400.0,127.7499,127.7667,127.7248,127.7583,6400.0
2015-04-07 14:00:00,152.49,152.49,152.45,152.46,2300.0,127.7499,127.7499,127.7164,127.7248,2300.0
2015-04-07 14:05:00,152.5,152.52,152.46,152.46,6300.0,127.7583,127.775,127.7248,127.7248,6300.0
2015-04-07 14:10:00,152.47,152.51,152.44,152.47,6400.0,127.7332,127.7667,127.708,127.7332,6400.0
2015-04-07 14:15:00,152.48,152.55,152.46,152.54,8400.0,127.7415,127.8002,127.7248,127.7918,8400.0
2015-04-07 14:20:00,152.5,152.5,152.4,152.47,7400.0,127.7583,127.7583,127.6745,127.7332,7400.0
2015-04-07 14:25:00,152.5,152.63,152.45,152.53,9000.0,127.7583,127.8672,127.7164,127.7834,9000.0
2015-04-07 14:30:00,152.53,152.54,152.49,152.51,3500.0,127.7834,127.7918,127.7499,127.7667,3500.0
2015-04-07 14:35:00,152.5,152.59,152.48,152.59,7600.0,127.7583,127.8337,127.7415,127.8337,7600.0
2015-04-07 14:40:00,152.56,152.61,152.44,152.47,3700.0,127.8085,127.8504,127.708,127.7332,3700.0
2015-04-07 14:45:00,152.49,152.51,152.46,152.5,5200.0,127.7499,127.7667,127.7248,127.7583,5200.0
2015-04-07 14:50:00,152.48,152.55,152.36,152.42,4400.0,127.7415,127.8002,127.641,127.6913,4400.0
2015-04-07 14:55:00,152.4,152.5,152.37,152.4,6900.0,127.6745,127.7583,127.6494,127.6745,6900.0
2015-04-07 15:00:00,152.47,152.55,152.43,152.47,7800.0,127.7332,127.8002,127.6996,127.7332,7800.0
2015-04-07 15:05:00,152.49,152.51,152.43,152.45,11600.0,127.7499,127.7667,127.6996,127.7164,11600.0
2015-04-07 15:10:00,152.42,152.43,152.35,152.38,7300.0,127.6913,127.6996,127.6326,127.6578,7300.0
2015-04-07 15:15:00,152.36,152.4,152.3,152.37,8700.0,127.641,127.6745,127.5907,127.6494,8700.0
2015-04-07 15:20:00,152.34,152.34,152.15,152.15,10400.0,127.6242,127.6242,127.4651,127.4651,10400.0
2015-04-07 15:25:00,152.15,152.23,152.12,152.19,12700.0,127.4651,127.5321,127.4399,127.4986,12700.0
2015-04-07 15:30:00,152.19,152.22,152.12,152.12,15000.0,127.4986,127.5237,127.4399,127.4399,15000.0
2015-04-07 15:35:00,152.12,152.12,151.81,151.9,86400.0,127.4399,127.4399,127.1802,127.2556,86400.0
2015-04-07 15:40:00,151.92,151.92,151.72,151.9,19300.0,127.2724,127.2724,127.1048,127.2556,19300.0
2015-04-07 15:45:00,151.92,151.99,151.88,151.93,29400.0,127.2724,127.331,127.2389,127.2808,29400.0
2015-04-07 15:50:00,151.94,152.0,151.81,151.83,43500.0,127.2891,127.3394,127.1802,127.197,43500.0
2015-04-07 15:55:00,151.84,151.87,151.72,151.72,73400.0,127.2054,127.2305,127.1048,127.1048,73400.0
2015-04-08 09:30:00,152.23,152.67,151.81,152.53,49400.0,127.5321,127.9007,127.1802,127.7834,49400.0
2015-04-08 09:35:00,152.4,152.54,152.12,152.19,20400.0,127.6745,127.7918,127.4399,127.4986,20400.0
2015-04-08 09:40:00,152.22,152.37,152.14,152.14,19500.0,127.5237,127.6494,127.4567,127.4567,19500.0
2015-04-08 09:45:00,152.2,152.29,152.06,152.2,12900.0,127.507,127.5824,127.3897,127.507,12900.0
2015-04-08 09:50:00,152.19,152.21,152.06,152.1,14300.0,127.4986,127.5153,127.3897,127.4232,14300.0
2015-04-08 09:55:00,152.1,152.12,151.94,151.94,13000.0,127.4232,127.4399,127.2891,127.2891,13000.0
2015-04-08 10:00:00,151.93,151.96,151.81,151.84,18200.0,127.2808,127.3059,127.1802,127.2054,18200.0
2015-04-08 10:05:00,151.88,151.94,151.7,151.7,18400.0,127.2389,127.2891,127.0881,127.0881,18400.0
2015-04-08 10:10:00,151.7,151.86,151.68,151.86,7900.0,127.0881,127.2221,127.0713,127.2221,7900.0
2015-04-08 10:15:00,151.82,151.86,151.64,151.69,11300.0,127.1886,127.2221,127.0378,127.0797,11300.0
2015-04-08 10:20:00,151.69,151.75,151.62,151.75,9300.0,127.0797,127.13,127.0211,127.13,9300.0
2015-04-08 10:25:00,151.75,151.99,151.75,151.98,8500.0,127.13,127.331,127.13,127.3226,8500.0
2015-04-08 10:30:00,151.99,152.05,151.87,151.87,27600.0,127.331,127.3813,127.2305,127.2305,27600.0
2015-04-08 10:35:00,151.94,151.94,151.62,151.67,36700.0,127.2891,127.2891,127.0211,127.0629,36700.0
2015-04-08 10:40:00,151.61,151.62,151.2,151.21,38900.0,127.0127,127.0211,126.6692,126.6776,38900.0
2015-04-08 10:45:00,151.24,151.66,151.19,151.6,9800.0,126.7027,127.0546,126.6608,127.0043,9800.0
2015-04-08 10:50:00,151.62,151.88,151.6,151.79,18700.0,127.0211,127.2389,127.0043,127.1635,18700.0
2015-04-08 10:55:00,151.84,151.84,151.72,151.73,5400.0,127.2054,127.2054,127.1048,127.1132,5400.0
2015-04-08 11:00:00,151.76,151.85,151.61,151.85,16200.0,127.1383,127.2137,127.0127,127.2137,16200.0
2015-04-08 11:05:00,151.85,151.98,151.85,151.97,15600.0,127.2137,127.3226,127.2137,127.3143,15600.0
2015-04-08 11:10:00,151.97,152.05,151.93,151.98,6400.0,127.3143,127.3813,127.2808,127.3226,6400.0
2015-04-08 11:15:00,152.02,152.06,151.96,151.99,12400.0,127.3562,127.3897,127.3059,127.331,12400.0
2015-04-08 11:20:00,152.03,152.03,151.85,151.85,4400.0,127.3645,127.3645,127.2137,127.2137,4400.0
2015-04-08 11:25:00,151.87,151.89,151.81,151.89,5300.0,127.2305,127.2473,127.1802,127.2473,5300.0
2015-04-08 11:30:00,151.93,151.97,151.8,151.81,13900.0,127.2808,127.3143,127.1719,127.1802,13900.0
2015-04-08 11:35:00,151.84,151.84,151.72,151.8,7900.0,127.2054,127.2054,127.1048,127.1719,7900.0
2015-04-08 11:40:00,151.8,152.04,151.79,152.0,10000.0,127.1719,127.3729,127.1635,127.3394,10000.0
2015-04-08 11:45:00,151.96,152.03,151.87,151.89,8900.0,127.3059,127.3645,127.2305,127.2473,8900.0
2015-04-08 11:50:00,151.96,151.96,151.8,151.81,1600.0,127.3059,127.3059,127.1719,127.1802,1600.0
2015-04-08 11:55:00,151.81,151.95,151.78,151.88,10200.0,127.1802,127.2975,127.1551,127.2389,10200.0
2015-04-08 12:00:00,151.9,151.9,151.55,151.59,26100.0,127.2556,127.2556,126.9624,126.9959,26100.0
2015-04-08 12:05:00,151.54,151.56,151.46,151.51,16000.0,126.954,126.9708,126.887,126.9289,16000.0
2015-04-08 12:10:00,151.49,151.55,151.47,151.52,6700.0,126.9121,126.9624,126.8954,126.9373,6700.0
2015-04-08 12:15:00,151.49,151.54,151.48,151.53,6600.0,126.9121,126.954,126.9038,126.9457,6600.0
2015-04-08 12:20:00,151.51,151.53,151.45,151.5,2900.0,126.9289,126.9457,126.8786,126.9205,2900.0
2015-04-08 12:25:00,151.5,151.51,151.45,151.47,4200.0,126.9205,126.9289,126.8786,126.8954,4200.0
2015-04-08 12:30:00,151.45,151.49,151.43,151.49,4400.0,126.8786,126.9121,126.8619,126.9121,4400.0
2015-04-08 12:35:00,151.48,151.5,151.37,151.4,4100.0,126.9038,126.9205,126.8116,126.8367,4100.0
2015-04-08 12:40:00,151.41,151.57,151.4,151.56,9500.0,126.8451,126.9792,126.8367,126.9708,9500.0
2015-04-08 12:45:00,151.56,151.66,151.55,151.62,4200.0,126.9708,127.0546,126.9624,127.0211,4200.0
2015-04-08 12:50:00,151.62,151.64,151.46,151.46,3900.0,127.0211,127.0378,126.887,126.887,3900.0
2015-04-08 12:55:00,151.45,151.48,151.42,151.43,5200.0,126.8786,126.9038,126.8535,126.8619,5200.0
2015-04-08 13:00:00,151.43,151.52,151.43,151.47,6100.0,126.8619,126.9373,126.8619,126.8954,6100.0
2015-04-08 13:05:00,151.54,151.56,151.54,151.55,400.0,126.954,126.9708,126.954,126.9624,400.0
2015-04-08 13:10:00,151.56,151.56,151.36,151.38,9000.0,126.9708,126.9708,126.8032,126.82,9000.0
2015-04-08 13:15:00,151.36,151.39,151.27,151.3,5500.0,126.8032,126.8284,126.7278,126.753,5500.0
2015-04-08 13:20:00,151.32,151.37,151.26,151.32,8300.0,126.7697,126.8116,126.7195,126.7697,8300.0
2015-04-08 13:25:00,151.31,151.4,151.26,151.38,4200.0,126.7613,126.8367,126.7195,126.82,4200.0
2015-04-08 13:30:00,151.39,151.4,151.33,151.33,3000.0,126.8284,126.8367,126.7781,126.7781,3000.0
2015-04-08 13:35:00,151.35,151.39,151.3,151.33,6900.0,126.7949,126.8284,126.753,126.7781,6900.0
2015-04-08 13:40:00,151.31,151.33,151.27,151.31,6500.0,126.7613,126.7781,126.7278,126.7613,6500.0
2015-04-08 13:45:00,151.32,151.49,151.32,151.48,7400.0,126.7697,126.9121,126.7697,126.9038,7400.0
2015-04-08 13:50:00,151.48,151.79,151.44,151.71,50500.0,126.9038,127.1635,126.8703,127.0965,50500.0
2015-04-08 13:55:00,151.78,151.79,151.7,151.77,35500.0,127.1551,127.1635,127.0881,127.1467,35500.0
2015-04-08 14:00:00,151.76,151.78,151.46,151.65,13600.0,127.1383,127.1551,126.887,127.0462,13600.0
2015-04-08 14:05:00,151.71,151.72,151.23,151.23,7500.0,127.0965,127.1048,126.6943,126.6943,7500.0
2015-04-08 14:10:00,151.26,151.94,151.26,151.93,14200.0,126.7195,127.2891,126.7195,127.2808,14200.0
2015-04-08 14:15:00,151.96,152.13,151.8,152.01,8700.0,127.3059,127.4483,127.1719,127.3478,8700.0
2015-04-08 14:20:00,152.09,152.22,151.87,152.02,10800.0,127.4148,127.5237,127.2305,127.3562,10800.0
2015-04-08 14:25:00,151.92,151.98,151.86,151.92,4900.0,127.2724,127.3226,127.2221,127.2724,4900.0
2015-04-08 14:30:00,151.89,151.99,151.8,151.98,8000.0,127.2473,127.331,127.1719,127.3226,8000.0
2015-04-08 14:35:00,151.96,152.05,151.85,151.93,9600.0,127.3059,127.3813,127.2137,127.2808,9600.0
2015-04-08 14:40:00,151.92,151.92,151.75,151.86,8700.0,127.2724,127.2724,127.13,127.2221,8700.0
2015-04-08 14:45:00,151.9,152.0,151.9,152.0,12700.0,127.2556,127.3394,127.2556,127.3394,12700.0
2015-04-08 14:50:00,152.0,152.05,151.8,151.82,18500.0,127.3394,127.3813,127.1719,127.1886,18500.0
2015-04-08 14:55:00,151.79,151.89,151.71,151.86,16300.0,127.1635,127.2473,127.0965,127.2221,16300.0
2015-04-08 15:00:00,151.91,152.03,151.87,151.94,11000.0,127.264,127.3645,127.2305,127.2891,11000.0
2015-04-08 15:05:00,151.98,151.98,151.86,151.91,11400.0,127.3226,127.3226,127.2221,127.264,11400.0
2015-04-08 15:10:00,151.93,152.0,151.79,151.83,17500.0,127.2808,127.3394,127.1635,127.197,17500.0
2015-04-08 15:15:00,151.82,151.95,151.82,151.91,11100.0,127.1886,127.2975,127.1886,127.264,11100.0
2015-04-08 15:20:00,151.93,151.94,151.77,151.84,10600.0,127.2808,127.2891,127.1467,127.2054,10600.0
2015-04-08 15:25:00,151.84,152.02,151.84,151.95,10600.0,127.2054,127.3562,127.2054,127.2975,10600.0
2015-04-08 15:30:00,151.95,151.95,151.75,151.75,9300.0,127.2975,127.2975,127.13,127.13,9300.0
2015-04-08 15:35:00,151.77,151.95,151.75,151.95,12800.0,127.1467,127.2975,127.13,127.2975,12800.0
2015-04-08 15:40:00,151.96,152.11,151.87,152.01,19200.0,127.3059,127.4316,127.2305,127.3478,19200.0
2015-04-08 15:45:00,152.05,152.07,151.92,151.93,25600.0,127.3813,127.398,127.2724,127.2808,25600.0
2015-04-08 15:50:00,151.95,152.04,151.93,151.99,32600.0,127.2975,127.3729,127.2808,127.331,32600.0
2015-04-08 15:55:00,152.0,152.02,151.81,152.0,82500.0,127.3394,127.3562,127.1802,127.3394,82500.0
2015-04-09 09:30:00,150.57,151.0,150.1,150.68,110200.0,126.1414,126.5016,125.7477,126.2336,110200.0
2015-04-09 09:35:00,150.77,150.87,150.28,150.55,65100.0,126.309,126.3927,125.8985,126.1247,65100.0
2015-04-09 09:40:00,150.52,150.55,150.26,150.27,32700.0,126.0995,126.1247,125.8817,125.8901,32700.0
2015-04-09 09:45:00,150.3,150.81,150.01,150.01,85300.0,125.9152,126.3425,125.6723,125.6723,85300.0
2015-04-09 09:50:00,150.01,150.03,149.5,149.55,84700.0,125.6723,125.689,125.245,125.2869,84700.0
2015-04-09 09:55:00,149.57,149.77,149.54,149.74,35700.0,125.3036,125.4712,125.2785,125.4461,35700.0
2015-04-09 10:00:00,149.75,150.11,149.73,150.05,58400.0,125.4544,125.756,125.4377,125.7058,58400.0
2015-04-09 10:05:00,150.04,150.07,149.76,149.9,45200.0,125.6974,125.7225,125.4628,125.5801,45200.0
2015-04-09 10:10:00,149.88,149.98,149.69,149.8,37100.0,125.5634,125.6471,125.4042,125.4963,37100.0
2015-04-09 10:15:00,149.84,149.86,149.66,149.79,33300.0,125.5298,125.5466,125.379,125.488,33300.0
2015-04-09 10:20:00,149.78,149.85,149.64,149.67,25900.0,125.4796,125.5382,125.3623,125.3874,25900.0
2015-04-09 10:25:00,149.66,149.67,149.51,149.51,33500.0,125.379,125.3874,125.2534,125.2534,33500.0
2015-04-09 10:30:00,149.55,149.58,149.37,149.44,42600.0,125.2869,125.312,125.1361,125.1947,42600.0
2015-04-09 10:35:00,149.43,149.46,149.05,149.09,54600.0,125.1864,125.2115,124.868,124.9015,54600.0
2015-04-09 10:40:00,149.07,149.13,148.83,148.92,78600.0,124.8848,124.935,124.6837,124.7591,78600.0
2015-04-09 10:45:00,148.92,149.03,148.91,149.02,37400.0,124.7591,124.8513,124.7507,124.8429,37400.0
2015-04-09 10:50:00,149.02,149.08,148.85,149.06,35300.0,124.8429,124.8931,124.7005,124.8764,35300.0
2015-04-09 10:55:00,149.03,149.06,148.94,149.03,25400.0,124.8513,124.8764,124.7759,124.8513,25400.0
2015-04-09 11:00:00,149.05,149.18,148.98,149.05,22500.0,124.868,124.9769,124.8094,124.868,22500.0
2015-04-09 11:05:00,149.03,149.04,148.93,148.95,20500.0,124.8513,124.8596,124.7675,124.7842,20500.0
2015-04-09 11:10:00,148.95,148.97,148.85,148.91,29800.0,124.7842,124.801,124.7005,124.7507,29800.0
2015-04-09 11:15:00,148.93,148.97,148.83,148.89,21800.0,124.7675,124.801,124.6837,124.734,21800.0
2015-04-09 11:20:00,148.88,148.89,148.78,148.88,30800.0,124.7256,124.734,124.6418,124.7256,30800.0
2015-04-09 11:25:00,148.88,149.01,148.87,149.0,21000.0,124.7256,124.8345,124.7172,124.8261,21000.0
2015-04-09 11:30:00,149.01,149.01,148.88,148.91,40200.0,124.8345,124.8345,124.7256,124.7507,40200.0
2015-04-09 11:35:00,148.9,148.94,148.89,148.92,23900.0,124.7424,124.7759,124.734,124.7591,23900.0
2015-04-09 11:40:00,148.91,148.95,148.83,148.94,29100.0,124.7507,124.7842,124.6837,124.7759,29100.0
2015-04-09 11:45:00,148.95,149.0,148.92,148.93,17000.0,124.7842,124.8261,124.7591,124.7675,17000.0
2015-04-09 11:50:00,148.94,148.94,148.75,148.76,31300.0,124.7759,124.7759,124.6167,124.6251,31300.0
2015-04-09 11:55:00,148.75,148.76,148.61,148.67,34800.0,124.6167,124.6251,124.4994,124.5497,34800.0
2015-04-09 12:00:00,148.67,148.68,148.61,148.67,19100.0,124.5497,124.558,124.4994,124.5497,19100.0
2015-04-09 12:05:00,148.64,148.67,148.53,148.53,25700.0,124.5245,124.5497,124.4324,124.4324,25700.0
2015-04-09 12:10:00,148.53,148.57,148.27,148.37,63500.0,124.4324,124.4659,124.2146,124.2983,63500.0
2015-04-09 12:15:00,148.38,148.66,148.37,148.6,39800.0,124.3067,124.5413,124.2983,124.491,39800.0
2015-04-09 12:20:00,148.61,148.91,148.58,148.9,19000.0,124.4994,124.7507,124.4743,124.7424,19000.0
2015-04-09 12:25:00,148.92,149.0,148.9,148.9,19200.0,124.7591,124.8261,124.7424,124.7424,19200.0
2015-04-09 12:30:00,148.92,148.99,148.86,148.86,12600.0,124.7591,124.8177,124.7088,124.7088,12600.0
2015-04-09 12:35:00,148.83,148.89,148.8,148.83,9800.0,124.6837,124.734,124.6586,124.6837,9800.0
2015-04-09 12:40:00,148.84,148.91,148.83,148.87,8700.0,124.6921,124.7507,124.6837,124.7172,8700.0
2015-04-09 12:45:00,148.89,148.95,148.85,148.94,13200.0,124.734,124.7842,124.7005,124.7759,13200.0
2015-04-09 12:50:00,148.94,149.0,148.92,149.0,34100.0,124.7759,124.8261,124.7591,124.8261,34100.0
2015-04-09 12:55:00,149.0,149.04,148.96,149.01,25400.0,124.8261,124.8596,124.7926,124.8345,25400.0
2015-04-09 13:00:00,149.03,149.06,148.83,148.89,20000.0,124.8513,124.8764,124.6837,124.734,20000.0
2015-04-09 13:05:00,148.85,148.99,148.84,148.99,10200.0,124.7005,124.8177,124.6921,124.8177,10200.0
2015-04-09 13:10:00,149.0,149.05,148.93,148.93,11800.0,124.8261,124.868,124.7675,124.7675,11800.0
2015-04-09 13:15:00,148.95,149.0,148.87,148.87,14000.0,124.7842,124.8261,124.7172,124.7172,14000.0
2015-04-09 13:20:00,148.89,148.98,148.8,148.95,35800.0,124.734,124.8094,124.6586,124.7842,35800.0
2015-04-09 13:25:00,148.98,149.1,148.96,149.03,24700.0,124.8094,124.9099,124.7926,124.8513,24700.0
2015-04-09 13:30:00,149.04,149.05,148.93,148.99,16400.0,124.8596,124.868,124.7675,124.8177,16400.0
2015-04-09 13:35:00,148.96,148.99,148.93,148.95,9500.0,124.7926,124.8177,124.7675,124.7842,9500.0
2015-04-09 13:40:00,148.95,149.0,148.91,148.93,10500.0,124.7842,124.8261,124.7507,124.7675,10500.0
2015-04-09 13:45:00,148.92,149.0,148.92,148.99,10200.0,124.7591,124.8261,124.7591,124.8177,10200.0
2015-04-09 13:50:00,148.98,148.99,148.9,148.94,18800.0,124.8094,124.8177,124.7424,124.7759,18800.0
2015-04-09 13:55:00,148.93,148.95,148.89,148.89,15400.0,124.7675,124.7842,124.734,124.734,15400.0
2015-04-09 14:00:00,148.88,148.94,148.84,148.88,18800.0,124.7256,124.7759,124.6921,124.7256,18800.0
2015-04-09 14:05:00,148.88,148.88,148.8,148.8,36400.0,124.7256,124.7256,124.6586,124.6586,36400.0
2015-04-09 14:10:00,148.81,148.84,148.79,148.8,20200.0,124.667,124.6921,124.6502,124.6586,20200.0
2015-04-09 14:15:00,148.8,148.83,148.78,148.8,35000.0,124.6586,124.6837,124.6418,124.6586,35000.0
2015-04-09 14:20:00,148.8,148.81,148.76,148.77,27700.0,124.6586,124.667,124.6251,124.6334,27700.0
2015-04-09 14:25:00,148.77,148.79,148.74,148.77,31000.0,124.6334,124.6502,124.6083,124.6334,31000.0
2015-04-09 14:30:00,148.78,148.78,148.65,148.66,34900.0,124.6418,124.6418,124.5329,124.5413,34900.0
2015-04-09 14:35:00,148.67,148.8,148.66,148.79,25300.0,124.5497,124.6586,124.5413,124.6502,25300.0
2015-04-09 14:40:00,148.8,148.9,148.78,148.79,19700.0,124.6586,124.7424,124.6418,124.6502,19700.0
2015-04-09 14:45:00,148.79,148.79,148.61,148.62,25600.0,124.6502,124.6502,124.4994,124.5078,25600.0
2015-04-09 14:50:00,148.62,148.63,148.56,148.56,18400.0,124.5078,124.5162,124.4575,124.4575,18400.0
2015-04-09 14:55:00,148.58,148.59,148.55,148.57,28600.0,124.4743,124.4826,124.4491,124.4659,28600.0
2015-04-09 15:00:00,148.58,148.59,148.53,148.56,88100.0,124.4743,124.4826,124.4324,124.4575,88100.0
2015-04-09 15:05:00,148.56,148.6,148.52,148.56,50900.0,124.4575,124.491,124.424,124.4575,50900.0
2015-04-09 15:10:00,148.56,149.04,148.55,148.93,67800.0,124.4575,124.8596,124.4491,124.7675,67800.0
2015-04-09 15:15:00,148.95,148.99,148.9,148.94,34700.0,124.7842,124.8177,124.7424,124.7759,34700.0
2015-04-09 15:20:00,148.97,149.0,148.75,148.81,50200.0,124.801,124.8261,124.6167,124.667,50200.0
2015-04-09 15:25:00,148.81,148.84,148.77,148.81,38800.0,124.667,124.6921,124.6334,124.667,38800.0
2015-04-09 15:30:00,148.81,148.84,148.55,148.55,44300.0,124.667,124.6921,124.4491,124.4491,44300.0
2015-04-09 15:35:00,148.55,148.68,148.55,148.68,42900.0,124.4491,124.558,124.4491,124.558,42900.0
2015-04-09 15:40:00,148.67,148.75,148.66,148.74,57400.0,124.5497,124.6167,124.5413,124.6083,57400.0
2015-04-09 15:45:00,148.74,148.74,148.66,148.67,64100.0,124.6083,124.6083,124.5413,124.5497,64100.0
2015-04-09 15:50:00,148.68,148.86,148.66,148.8,75100.0,124.558,124.7088,124.5413,124.6586,75100.0
2015-04-09 15:55:00,148.8,148.9,148.74,148.8,82500.0,124.6586,124.7424,124.6083,124.6586,82500.0
2015-04-10 09:30:00,149.4,149.54,148.82,148.92,94000.0,125.1612,125.2785,124.6753,124.7591,94000.0
2015-04-10 09:35:00,148.97,149.13,148.62,148.82,42800.0,124.801,124.935,124.5078,124.6753,42800.0
2015-04-10 09:40:00,148.81,149.13,148.76,149.05,14600.0,124.667,124.935,124.6251,124.868,14600.0
2015-04-10 09:45:00,149.04,149.27,149.0,149.24,24400.0,124.8596,125.0523,124.8261,125.0272,24400.0
2015-04-10 09:50:00,149.23,149.25,149.0,149.01,16200.0,125.0188,125.0356,124.8261,124.8345,16200.0
2015-04-10 09:55:00,149.0,149.17,148.98,149.03,11500.0,124.8261,124.9685,124.8094,124.8513,11500.0
2015-04-10 10:00:00,149.0,149.3,149.0,149.26,15200.0,124.8261,125.0775,124.8261,125.0439,15200.0
2015-04-10 10:05:00,149.22,149.46,149.1,149.46,15900.0,125.0104,125.2115,124.9099,125.2115,15900.0
2015-04-10 10:10:00,149.45,149.51,149.39,149.5,15600.0,125.2031,125.2534,125.1529,125.245,15600.0
2015-04-10 10:15:00,149.51,149.54,149.4,149.47,38100.0,125.2534,125.2785,125.1612,125.2199,38100.0
2015-04-10 10:20:00,149.48,149.71,149.46,149.66,23800.0,125.2283,125.4209,125.2115,125.379,23800.0
2015-04-10 10:25:00,149.65,149.82,149.61,149.82,24900.0,125.3707,125.5131,125.3372,125.5131,24900.0
2015-04-10 10:30:00,149.79,149.82,149.68,149.68,14900.0,125.488,125.5131,125.3958,125.3958,14900.0
2015-04-10 10:35:00,149.69,149.82,149.69,149.8,14600.0,125.4042,125.5131,125.4042,125.4963,14600.0
2015-04-10 10:40:00,149.8,149.82,149.76,149.79,15100.0,125.4963,125.5131,125.4628,125.488,15100.0
2015-04-10 10:45:00,149.81,149.97,149.8,149.97,19700.0,125.5047,125.6388,125.4963,125.6388,19700.0
2015-04-10 10:50:00,149.98,149.98,149.91,149.92,10100.0,125.6471,125.6471,125.5885,125.5969,10100.0
2015-04-10 10:55:00,149.92,150.03,149.89,150.02,18600.0,125.5969,125.689,125.5717,125.6806,18600.0
2015-04-10 11:00:00,149.99,150.02,149.85,149.85,14000.0,125.6555,125.6806,125.5382,125.5382,14000.0
2015-04-10 11:05:00,149.86,150.01,149.82,149.84,23200.0,125.5466,125.6723,125.5131,125.5298,23200.0
2015-04-10 11:10:00,149.84,149.9,149.8,149.9,10300.0,125.5298,125.5801,125.4963,125.5801,10300.0
2015-04-10 11:15:00,149.9,149.9,149.76,149.79,12500.0,125.5801,125.5801,125.4628,125.488,12500.0
2015-04-10 11:20:00,149.77,149.83,149.73,149.82,9900.0,125.4712,125.5215,125.4377,125.5131,9900.0
2015-04-10 11:25:00,149.83,149.94,149.81,149.91,8300.0,125.5215,125.6136,125.5047,125.5885,8300.0
2015-04-10 11:30:00,149.9,149.95,149.86,149.91,15200.0,125.5801,125.622,125.5466,125.5885,15200.0
2015-04-10 11:35:00,149.9,149.94,149.85,149.86,14400.0,125.5801,125.6136,125.5382,125.5466,14400.0
2015-04-10 11:40:00,149.85,149.87,149.81,149.84,7300.0,125.5382,125.555,125.5047,125.5298,7300.0
2015-04-10 11:45:00,149.83,149.93,149.83,149.9,9600.0,125.5215,125.6052,125.5215,125.5801,9600.0
2015-04-10 11:50:00,149.87,149.89,149.8,149.88,6600.0,125.555,125.5717,125.4963,125.5634,6600.0
2015-04-10 11:55:00,149.85,149.91,149.81,149.88,9900.0,125.5382,125.5885,125.5047,125.5634,9900.0
2015-04-10 12:00:00,149.89,149.92,149.88,149.91,8600.0,125.5717,125.5969,125.5634,125.5885,8600.0
2015-04-10 12:05:00,149.92,149.92,149.87,149.89,11400.0,125.5969,125.5969,125.555,125.5717,11400.0
2015-04-10 12:10:00,149.9,149.95,149.87,149.89,8400.0,125.5801,125.622,125.555,125.5717,8400.0
2015-04-10 12:15:00,149.88,149.95,149.88,149.9,5500.0,125.5634,125.622,125.5634,125.5801,5500.0
2015-04-10 12:20:00,149.94,149.97,149.91,149.92,6800.0,125.6136,125.6388,125.5885,125.5969,6800.0
2015-04-10 12:25:00,149.96,149.97,149.92,149.96,2800.0,125.6304,125.6388,125.5969,125.6304,2800.0
2015-04-10 12:30:00,149.96,149.99,149.92,149.92,5800.0,125.6304,125.6555,125.5969,125.5969,5800.0
2015-04-10 12:35:00,149.91,149.95,149.89,149.93,5500.0,125.5885,125.622,125.5717,125.6052,5500.0
2015-04-10 12:40:00,149.92,149.99,149.9,149.99,6300.0,125.5969,125.6555,125.5801,125.6555,6300.0
2015-04-10 12:45:00,149.98,149.99,149.9,149.96,3900.0,125.6471,125.6555,125.5801,125.6304,3900.0
2015-04-10 12:50:00,149.95,150.0,149.94,149.95,8600.0,125.622,125.6639,125.6136,125.622,8600.0
2015-04-10 12:55:00,149.95,149.95,149.88,149.93,3200.0,125.622,125.622,125.5634,125.6052,3200.0
2015-04-10 13:00:00,149.92,149.94,149.9,149.91,4800.0,125.5969,125.6136,125.5801,125.5885,4800.0
2015-04-10 13:05:00,149.9,149.92,149.87,149.88,10900.0,125.5801,125.5969,125.555,125.5634,10900.0
2015-04-10 13:10:00,149.88,149.97,149.88,149.94,13200.0,125.5634,125.6388,125.5634,125.6136,13200.0
2015-04-10 13:15:00,149.95,149.95,149.87,149.88,5700.0,125.622,125.622,125.555,125.5634,5700.0
2015-04-10 13:20:00,149.89,149.96,149.89,149.9,5200.0,125.5717,125.6304,125.5717,125.5801,5200.0
2015-04-10 13:25:00,149.9,149.92,149.81,149.84,7300.0,125.5801,125.5969,125.5047,125.5298,7300.0
2015-04-10 13:30:00,149.85,149.92,149.81,149.81,6800.0,125.5382,125.5969,125.5047,125.5047,6800.0
2015-04-10 13:35:00,149.79,149.85,149.78,149.79,6000.0,125.488,125.5382,125.4796,125.488,6000.0
2015-04-10 13:40:00,149.78,149.88,149.78,149.84,4400.0,125.4796,125.5634,125.4796,125.5298,4400.0
2015-04-10 13:45:00,149.84,149.87,149.8,149.8,8500.0,125.5298,125.555,125.4963,125.4963,8500.0
2015-04-10 13:50:00,149.83,149.87,149.81,149.81,5200.0,125.5215,125.555,125.5047,125.5047,5200.0
2015-04-10 13:55:00,149.82,149.86,149.81,149.85,4300.0,125.5131,125.5466,125.5047,125.5382,4300.0
2015-04-10 14:00:00,149.86,149.86,149.8,149.81,6000.0,125.5466,125.5466,125.4963,125.5047,6000.0
2015-04-10 14:05:00,149.81,149.82,149.73,149.74,6800.0,125.5047,125.5131,125.4377,125.4461,6800.0
2015-04-10 14:10:00,149.76,149.86,149.73,149.86,7000.0,125.4628,125.5466,125.4377,125.5466,7000.0
2015-04-10 14:15:00,149.86,149.86,149.75,149.75,6900.0,125.5466,125.5466,125.4544,125.4544,6900.0
2015-04-10 14:20:00,149.76,149.79,149.73,149.78,7300.0,125.4628,125.488,125.4377,125.4796,7300.0
2015-04-10 14:25:00,149.78,149.8,149.73,149.78,6800.0,125.4796,125.4963,125.4377,125.4796,6800.0
2015-04-10 14:30:00,149.76,149.78,149.68,149.68,14200.0,125.4628,125.4796,125.3958,125.3958,14200.0
2015-04-10 14:35:00,149.66,149.72,149.66,149.69,4700.0,125.379,125.4293,125.379,125.4042,4700.0
2015-04-10 14:40:00,149.71,149.71,149.65,149.71,18100.0,125.4209,125.4209,125.3707,125.4209,18100.0
2015-04-10 14:45:00,149.72,149.76,149.63,149.66,15300.0,125.4293,125.4628,125.3539,125.379,15300.0
2015-04-10 14:50:00,149.67,149.78,149.65,149.78,7700.0,125.3874,125.4796,125.3707,125.4796,7700.0
2015-04-10 14:55:00,149.77,149.89,149.77,149.83,18600.0,125.4712,125.5717,125.4712,125.5215,18600.0
2015-04-10 15:00:00,149.83,149.86,149.8,149.83,15000.0,125.5215,125.5466,125.4963,125.5215,15000.0
2015-04-10 15:05:00,149.82,149.9,149.82,149.82,8200.0,125.5131,125.5801,125.5131,125.5131,8200.0
2015-04-10 15:10:00,149.82,149.9,149.81,149.84,9400.0,125.5131,125.5801,125.5047,125.5298,9400.0
2015-04-10 15:15:00,149.83,149.84,149.78,149.83,17900.0,125.5215,125.5298,125.4796,125.5215,17900.0
2015-04-10 15:20:00,149.79,149.81,149.76,149.77,14400.0,125.488,125.5047,125.4628,125.4712,14400.0
2015-04-10 15:25:00,149.77,149.9,149.76,149.88,16400.0,125.4712,125.5801,125.4628,125.5634,16400.0
2015-04-10 15:30:00,149.9,149.9,149.77,149.82,17200.0,125.5801,125.5801,125.4712,125.5131,17200.0
2015-04-10 15:35:00,149.82,149.88,149.77,149.79,20700.0,125.5131,125.5634,125.4712,125.488,20700.0
2015-04-10 15:40:00,149.79,149.82,149.78,149.8,22300.0,125.488,125.5131,125.4796,125.4963,22300.0
2015-04-10 15:45:00,149.81,149.81,149.6,149.6,56400.0,125.5047,125.5047,125.3288,125.3288,56400.0
2015-04-10 15:50:00,149.61,149.66,149.54,149.54,46000.0,125.3372,125.379,125.2785,125.2785,46000.0
2015-04-10 15:55:00,149.54,149.65,149.5,149.64,72600.0,125.2785,125.3707,125.245,125.3623,72600.0
2015-04-13 09:30:00,149.44,149.62,149.05,149.37,48800.0,125.1947,125.3455,124.868,125.1361,48800.0
2015-04-13 09:35:00,149.3,149.79,149.3,149.76,14800.0,125.0775,125.488,125.0775,125.4628,14800.0
2015-04-13 09:40:00,149.88,149.88,149.64,149.71,19700.0,125.5634,125.5634,125.3623,125.4209,19700.0
2015-04-13 09:45:00,149.68,149.73,149.44,149.5,8500.0,125.3958,125.4377,125.1947,125.245,8500.0
2015-04-13 09:50:00,149.56,149.78,149.55,149.78,8400.0,125.2953,125.4796,125.2869,125.4796,8400.0
2015-04-13 09:55:00,149.74,149.89,149.73,149.82,6000.0,125.4461,125.5717,125.4377,125.5131,6000.0
2015-04-13 10:00:00,149.85,149.88,149.61,149.77,7700.0,125.5382,125.5634,125.3372,125.4712,7700.0
2015-04-13 10:05:00,149.71,149.8,149.6,149.79,11400.0,125.4209,125.4963,125.3288,125.488,11400.0
2015-04-13 10:10:00,149.73,149.85,149.65,149.82,8500.0,125.4377,125.5382,125.3707,125.5131,8500.0
2015-04-13 10:15:00,149.82,149.92,149.77,149.92,6200.0,125.5131,125.5969,125.4712,125.5969,6200.0
2015-04-13 10:20:00,149.9,150.0,149.89,149.95,13900.0,125.5801,125.6639,125.5717,125.622,13900.0
2015-04-13 10:25:00,149.93,150.21,149.93,150.19,58700.0,125.6052,125.8398,125.6052,125.8231,58700.0
2015-04-13 10:30:00,150.18,150.34,150.17,150.22,19600.0,125.8147,125.9487,125.8063,125.8482,19600.0
2015-04-13 10:35:00,150.24,150.25,150.18,150.24,6700.0,125.8649,125.8733,125.8147,125.8649,6700.0
2015-04-13 10:40:00,150.25,150.31,150.05,150.13,11900.0,125.8733,125.9236,125.7058,125.7728,11900.0
2015-04-13 10:45:00,150.16,150.22,150.08,150.2,9400.0,125.7979,125.8482,125.7309,125.8314,9400.0
2015-04-13 10:50:00,150.17,150.2,150.13,150.16,5900.0,125.8063,125.8314,125.7728,125.7979,5900.0
2015-04-13 10:55:00,150.14,150.18,150.07,150.09,7100.0,125.7812,125.8147,125.7225,125.7393,7100.0
2015-04-13 11:00:00,150.11,150.25,150.06,150.23,8900.0,125.756,125.8733,125.7142,125.8566,8900.0
2015-04-13 11:05:00,150.19,150.29,150.18,150.27,9300.0,125.8231,125.9068,125.8147,125.8901,9300.0
2015-04-13 11:10:00,150.29,150.34,150.22,150.34,5700.0,125.9068,125.9487,125.8482,125.9487,5700.0
2015-04-13 11:15:00,150.31,150.34,150.24,150.32,5300.0,125.9236,125.9487,125.8649,125.932,5300.0
2015-04-13 11:20:00,150.31,150.34,150.19,150.22,11900.0,125.9236,125.9487,125.8231,125.8482,11900.0
2015-04-13 11:25:00,150.23,150.31,150.22,150.22,3100.0,125.8566,125.9236,125.8482,125.8482,3100.0
2015-04-13 11:30:00,150.23,150.3,150.21,150.25,5300.0,125.8566,125.9152,125.8398,125.8733,5300.0
2015-04-13 11:35:00,150.25,150.28,150.09,150.17,9600.0,125.8733,125.8985,125.7393,125.8063,9600.0
2015-04-13 11:40:00,150.15,150.18,150.07,150.11,5400.0,125.7895,125.8147,125.7225,125.756,5400.0
2015-04-13 11:45:00,150.16,150.16,150.08,150.09,4300.0,125.7979,125.7979,125.7309,125.7393,4300.0
2015-04-13 11:50:00,150.09,150.18,150.04,150.04,11400.0,125.7393,125.8147,125.6974,125.6974,11400.0
2015-04-13 11:55:00,150.03,150.05,150.0,150.0,5700.0,125.689,125.7058,125.6639,125.6639,5700.0
2015-04-13 12:00:00,150.02,150.02,149.96,149.98,6100.0,125.6806,125.6806,125.6304,125.6471,6100.0
2015-04-13 12:05:00,149.97,150.04,149.97,150.04,7700.0,125.6388,125.6974,125.6388,125.6974,7700.0
2015-04-13 12:10:00,150.02,150.02,149.97,150.0,6800.0,125.6806,125.6806,125.6388,125.6639,6800.0
2015-04-13 12:15:00,150.0,150.02,149.93,149.97,7000.0,125.6639,125.6806,125.6052,125.6388,7000.0
2015-04-13 12:20:00,149.98,150.01,149.97,149.97,8800.0,125.6471,125.6723,125.6388,125.6388,8800.0
2015-04-13 12:25:00,149.95,149.96,149.77,149.92,16100.0,125.622,125.6304,125.4712,125.5969,16100.0
2015-04-13 12:30:00,149.91,150.01,149.91,149.99,3400.0,125.5885,125.6723,125.5885,125.6555,3400.0
2015-04-13 12:35:00,150.0,150.0,149.91,149.91,1300.0,125.6639,125.6639,125.5885,125.5885,1300.0
2015-04-13 12:40:00,149.92,149.94,149.81,149.81,3400.0,125.5969,125.6136,125.5047,125.5047,3400.0
2015-04-13 12:45:00,149.85,149.94,149.85,149.91,3100.0,125.5382,125.6136,125.5382,125.5885,3100.0
2015-04-13 12:50:00,149.94,149.94,149.86,149.88,3300.0,125.6136,125.6136,125.5466,125.5634,3300.0
2015-04-13 12:55:00,149.88,149.88,149.82,149.82,4100.0,125.5634,125.5634,125.5131,125.5131,4100.0
2015-04-13 13:00:00,149.81,149.81,149.71,149.71,3900.0,125.5047,125.5047,125.4209,125.4209,3900.0
2015-04-13 13:05:00,149.71,149.73,149.58,149.58,5600.0,125.4209,125.4377,125.312,125.312,5600.0
2015-04-13 13:10:00,149.6,149.66,149.5,149.64,6400.0,125.3288,125.379,125.245,125.3623,6400.0
2015-04-13 13:15:00,149.62,149.65,149.5,149.5,4000.0,125.3455,125.3707,125.245,125.245,4000.0
2015-04-13 13:20:00,149.5,149.55,149.35,149.35,6000.0,125.245,125.2869,125.1193,125.1193,6000.0
2015-04-13 13:25:00,149.36,149.47,149.34,149.36,4200.0,125.1277,125.2199,125.111,125.1277,4200.0
2015-04-13 13:30:00,149.37,149.41,149.35,149.41,2400.0,125.1361,125.1696,125.1193,125.1696,2400.0
2015-04-13 13:35:00,149.39,149.49,149.39,149.47,3400.0,125.1529,125.2366,125.1529,125.2199,3400.0
2015-04-13 13:40:00,149.48,149.5,149.35,149.35,14800.0,125.2283,125.245,125.1193,125.1193,14800.0
2015-04-13 13:45:00,149.39,149.43,149.37,149.41,4200.0,125.1529,125.1864,125.1361,125.1696,4200.0
2015-04-13 13:50:00,149.37,149.43,149.32,149.43,3000.0,125.1361,125.1864,125.0942,125.1864,3000.0
2015-04-13 13:55:00,149.45,149.53,149.4,149.53,6800.0,125.2031,125.2701,125.1612,125.2701,6800.0
2015-04-13 14:00:00,149.54,149.59,149.48,149.49,7100.0,125.2785,125.3204,125.2283,125.2366,7100.0
2015-04-13 14:05:00,149.52,149.56,149.43,149.56,2800.0,125.2618,125.2953,125.1864,125.2953,2800.0
2015-04-13 14:10:00,149.55,149.59,149.48,149.57,12300.0,125.2869,125.3204,125.2283,125.3036,12300.0
2015-04-13 14:15:00,149.55,149.66,149.53,149.61,8200.0,125.2869,125.379,125.2701,125.3372,8200.0
2015-04-13 14:20:00,149.61,149.63,149.49,149.59,7400.0,125.3372,125.3539,125.2366,125.3204,7400.0
2015-04-13 14:25:00,149.57,149.67,149.55,149.66,8600.0,125.3036,125.3874,125.2869,125.379,8600.0
2015-04-13 14:30:00,149.68,149.7,149.61,149.61,10100.0,125.3958,125.4126,125.3372,125.3372,10100.0
2015-04-13 14:35:00,149.66,149.71,149.64,149.68,5300.0,125.379,125.4209,125.3623,125.3958,5300.0
2015-04-13 14:40:00,149.7,149.78,149.69,149.76,6600.0,125.4126,125.4796,125.4042,125.4628,6600.0
2015-04-13 14:45:00,149.75,149.75,149.61,149.62,10500.0,125.4544,125.4544,125.3372,125.3455,10500.0
2015-04-13 14:50:00,149.62,149.64,149.4,149.54,12100.0,125.3455,125.3623,125.1612,125.2785,12100.0
2015-04-13 14:55:00,149.53,149.53,149.44,149.5,4000.0,125.2701,125.2701,125.1947,125.245,4000.0
2015-04-13 15:00:00,149.48,149.53,149.46,149.51,3200.0,125.2283,125.2701,125.2115,125.2534,3200.0
2015-04-13 15:05:00,149.49,149.66,149.45,149.57,11500.0,125.2366,125.379,125.2031,125.3036,11500.0
2015-04-13 15:10:00,149.57,149.57,149.47,149.54,6500.0,125.3036,125.3036,125.2199,125.2785,6500.0
2015-04-13 15:15:00,149.51,149.52,149.37,149.44,12600.0,125.2534,125.2618,125.1361,125.1947,12600.0
2015-04-13 15:20:00,149.44,149.47,149.25,149.27,7000.0,125.1947,125.2199,125.0356,125.0523,7000.0
2015-04-13 15:25:00,149.3,149.33,149.25,149.28,12000.0,125.0775,125.1026,125.0356,125.0607,12000.0
2015-04-13 15:30:00,149.27,149.28,149.22,149.25,7800.0,125.0523,125.0607,125.0104,125.0356,7800.0
2015-04-13 15:35:00,149.26,149.3,149.17,149.18,11600.0,125.0439,125.0775,124.9685,124.9769,11600.0
2015-04-13 15:40:00,149.17,149.29,149.17,149.25,13200.0,124.9685,125.0691,124.9685,125.0356,13200.0
2015-04-13 15:45:00,149.24,149.25,149.08,149.09,17700.0,125.0272,125.0356,124.8931,124.9015,17700.0
2015-04-13 15:50:00,148.97,149.08,148.93,149.03,39000.0,124.801,124.8931,124.7675,124.8513,39000.0
2015-04-13 15:55:00,149.03,149.16,149.01,149.03,46000.0,124.8513,124.9602,124.8345,124.8513,46000.0
2015-04-14 09:30:00,148.96,149.79,148.95,149.53,65300.0,124.7926,125.488,124.7842,125.2701,65300.0
2015-04-14 09:35:00,149.36,150.1,149.36,149.4,27600.0,125.1277,125.7477,125.1277,125.1612,27600.0
2015-04-14 09:40:00,149.48,149.48,149.2,149.2,5500.0,125.2283,125.2283,124.9937,124.9937,5500.0
2015-04-14 09:45:00,149.2,149.2,148.91,148.97,15700.0,124.9937,124.9937,124.7507,124.801,15700.0
2015-04-14 09:50:00,149.05,149.11,148.81,148.9,9000.0,124.868,124.9183,124.667,124.7424,9000.0
2015-04-14 09:55:00,148.88,148.91,148.5,148.57,25900.0,124.7256,124.7507,124.4072,124.4659,25900.0
2015-04-14 10:00:00,148.6,148.63,147.79,147.86,69200.0,124.491,124.5162,123.8124,123.8711,69200.0
2015-04-14 10:05:00,147.85,148.17,147.72,148.17,25500.0,123.8627,124.1308,123.7538,124.1308,25500.0
2015-04-14 10:10:00,148.15,148.37,148.05,148.27,15300.0,124.114,124.2983,124.0303,124.2146,15300.0
2015-04-14 10:15:00,148.3,148.38,148.09,148.13,10400.0,124.2397,124.3067,124.0638,124.0973,10400.0
2015-04-14 10:20:00,148.09,148.19,148.03,148.16,10500.0,124.0638,124.1475,124.0135,124.1224,10500.0
2015-04-14 10:25:00,148.17,148.27,148.13,148.13,7900.0,124.1308,124.2146,124.0973,124.0973,7900.0
2015-04-14 10:30:00,148.1,148.22,148.0,148.06,21400.0,124.0721,124.1727,123.9884,124.0386,21400.0
2015-04-14 10:35:00,148.05,148.12,147.91,148.11,17600.0,124.0303,124.0889,123.913,124.0805,17600.0
2015-04-14 10:40:00,148.11,148.23,148.04,148.23,8100.0,124.0805,124.1811,124.0219,124.1811,8100.0
2015-04-14 10:45:00,148.22,148.45,148.2,148.31,13900.0,124.1727,124.3654,124.1559,124.2481,13900.0
2015-04-14 10:50:00,148.32,148.34,148.16,148.34,8100.0,124.2564,124.2732,124.1224,124.2732,8100.0
2015-04-14 10:55:00,148.36,148.37,148.02,148.1,10000.0,124.29,124.2983,124.0051,124.0721,10000.0
2015-04-14 11:00:00,148.12,148.25,148.07,148.25,10300.0,124.0889,124.1978,124.047,124.1978,10300.0
2015-04-14 11:05:00,148.25,148.3,148.22,148.24,9000.0,124.1978,124.2397,124.1727,124.1894,9000.0
2015-04-14 11:10:00,148.24,148.51,148.22,148.42,8400.0,124.1894,124.4156,124.1727,124.3402,8400.0
2015-04-14 11:15:00,148.42,148.57,148.42,148.43,18300.0,124.3402,124.4659,124.3402,124.3486,18300.0
2015-04-14 11:20:00,148.44,148.45,148.22,148.28,26100.0,124.357,124.3654,124.1727,124.2229,26100.0
2015-04-14 11:25:00,148.31,148.38,148.17,148.17,15400.0,124.2481,124.3067,124.1308,124.1308,15400.0
2015-04-14 11:30:00,148.17,148.33,148.17,148.25,13700.0,124.1308,124.2648,124.1308,124.1978,13700.0
2015-04-14 11:35:00,148.25,148.28,148.09,148.13,12700.0,124.1978,124.2229,124.0638,124.0973,12700.0
2015-04-14 11:40:00,148.12,148.26,148.11,148.15,9200.0,124.0889,124.2062,124.0805,124.114,9200.0
2015-04-14 11:45:00,148.17,148.18,148.06,148.11,8500.0,124.1308,124.1392,124.0386,124.0805,8500.0
2015-04-14 11:50:00,148.09,148.21,148.06,148.16,11300.0,124.0638,124.1643,124.0386,124.1224,11300.0
2015-04-14 11:55:00,148.17,148.23,148.12,148.21,8600.0,124.1308,124.1811,124.0889,124.1643,8600.0
2015-04-14 12:00:00,148.24,148.26,148.13,148.21,15300.0,124.1894,124.2062,124.0973,124.1643,15300.0
2015-04-14 12:05:00,148.2,148.39,148.19,148.39,13100.0,124.1559,124.3151,124.1475,124.3151,13100.0
2015-04-14 12:10:00,148.4,148.59,148.39,148.52,18200.0,124.3235,124.4826,124.3151,124.424,18200.0
2015-04-14 12:15:00,148.56,148.57,148.43,148.55,5900.0,124.4575,124.4659,124.3486,124.4491,5900.0
2015-04-14 12:20:00,148.54,148.6,148.44,148.48,6400.0,124.4408,124.491,124.357,124.3905,6400.0
2015-04-14 12:25:00,148.52,148.64,148.52,148.61,5600.0,124.424,124.5245,124.424,124.4994,5600.0
2015-04-14 12:30:00,148.6,148.98,148.6,148.93,21600.0,124.491,124.8094,124.491,124.7675,21600.0
2015-04-14 12:35:00,148.88,148.95,148.87,148.87,18800.0,124.7256,124.7842,124.7172,124.7172,18800.0
2015-04-14 12:40:00,148.9,149.0,148.83,148.9,12400.0,124.7424,124.8261,124.6837,124.7424,12400.0
2015-04-14 12:45:00,148.9,148.91,148.68,148.72,17600.0,124.7424,124.7507,124.558,124.5916,17600.0
2015-04-14 12:50:00,148.7,148.8,148.7,148.72,2300.0,124.5748,124.6586,124.5748,124.5916,2300.0
2015-04-14 12:55:00,148.74,148.94,148.69,148.89,21500.0,124.6083,124.7759,124.5664,124.734,21500.0
2015-04-14 13:00:00,148.89,148.94,148.85,148.94,5400.0,124.734,124.7759,124.7005,124.7759,5400.0
2015-04-14 13:05:00,148.92,148.97,148.85,148.96,18600.0,124.7591,124.801,124.7005,124.7926,18600.0
2015-04-14 13:10:00,148.96,149.05,148.92,149.02,15200.0,124.7926,124.868,124.7591,124.8429,15200.0
2015-04-14 13:15:00,149.0,149.05,148.92,148.99,10400.0,124.8261,124.868,124.7591,124.8177,10400.0
2015-04-14 13:20:00,149.0,149.01,148.95,148.95,8300.0,124.8261,124.8345,124.7842,124.7842,8300.0
2015-04-14 13:25:00,148.94,149.16,148.94,149.14,17700.0,124.7759,124.9602,124.7759,124.9434,17700.0
2015-04-14 13:30:00,149.17,149.22,149.13,149.18,13200.0,124.9685,125.0104,124.935,124.9769,13200.0
2015-04-14 13:35:00,149.14,149.14,148.97,149.0,4500.0,124.9434,124.9434,124.801,124.8261,4500.0
2015-04-14 13:40:00,149.07,149.15,148.99,149.12,14100.0,124.8848,124.9518,124.8177,124.9267,14100.0
2015-04-14 13:45:00,149.11,149.17,149.05,149.05,4700.0,124.9183,124.9685,124.868,124.868,4700.0
2015-04-14 13:50:00,149.05,149.06,148.99,149.06,3900.0,124.868,124.8764,124.8177,124.8764,3900.0
2015-04-14 13:55:00,149.06,149.11,148.98,149.08,4900.0,124.8764,124.9183,124.8094,124.8931,4900.0
2015-04-14 14:00:00,149.05,149.13,148.97,149.13,11200.0,124.868,124.935,124.801,124.935,11200.0
2015-04-14 14:05:00,149.13,149.26,149.12,149.25,18300.0,124.935,125.0439,124.9267,125.0356,18300.0
2015-04-14 14:10:00,149.26,149.27,149.17,149.24,11500.0,125.0439,125.0523,124.9685,125.0272,11500.0
2015-04-14 14:15:00,149.24,149.29,149.22,149.26,10500.0,125.0272,125.0691,125.0104,125.0439,10500.0
2015-04-14 14:20:00,149.24,149.26,149.22,149.25,5400.0,125.0272,125.0439,125.0104,125.0356,5400.0
2015-04-14 14:25:00,149.25,149.27,149.22,149.26,5400.0,125.0356,125.0523,125.0104,125.0439,5400.0
2015-04-14 14:30:00,149.25,149.28,149.23,149.25,16600.0,125.0356,125.0607,125.0188,125.0356,16600.0
2015-04-14 14:35:00,149.27,149.27,149.16,149.17,9600.0,125.0523,125.0523,124.9602,124.9685,9600.0
2015-04-14 14:40:00,149.17,149.21,149.16,149.18,12300.0,124.9685,125.0021,124.9602,124.9769,12300.0
2015-04-14 14:45:00,149.2,149.26,149.19,149.19,9100.0,124.9937,125.0439,124.9853,124.9853,9100.0
2015-04-14 14:50:00,149.2,149.25,149.16,149.19,9700.0,124.9937,125.0356,124.9602,124.9853,9700.0
2015-04-14 14:55:00,149.18,149.36,149.18,149.36,17800.0,124.9769,125.1277,124.9769,125.1277,17800.0
2015-04-14 15:00:00,149.35,149.45,149.23,149.25,12400.0,125.1193,125.2031,125.0188,125.0356,12400.0
2015-04-14 15:05:00,149.23,149.35,149.22,149.28,10500.0,125.0188,125.1193,125.0104,125.0607,10500.0
2015-04-14 15:10:00,149.3,149.37,149.29,149.32,7300.0,125.0775,125.1361,125.0691,125.0942,7300.0
2015-04-14 15:15:00,149.29,149.33,149.28,149.31,7300.0,125.0691,125.1026,125.0607,125.0858,7300.0
2015-04-14 15:20:00,149.3,149.34,149.26,149.3,11400.0,125.0775,125.111,125.0439,125.0775,11400.0
2015-04-14 15:25:00,149.3,149.32,149.27,149.3,15700.0,125.0775,125.0942,125.0523,125.0775,15700.0
2015-04-14 15:30:00,149.3,149.48,149.29,149.44,28300.0,125.0775,125.2283,125.0691,125.1947,28300.0
2015-04-14 15:35:00,149.44,149.44,149.19,149.19,10700.0,125.1947,125.1947,124.9853,124.9853,10700.0
2015-04-14 15:40:00,149.18,149.22,149.14,149.2,13400.0,124.9769,125.0104,124.9434,124.9937,13400.0
2015-04-14 15:45:00,149.2,149.3,149.19,149.28,27300.0,124.9937,125.0775,124.9853,125.0607,27300.0
2015-04-14 15:50:00,149.31,149.4,149.26,149.4,42300.0,125.0858,125.1612,125.0439,125.1612,42300.0
2015-04-14 15:55:00,149.38,149.54,149.32,149.52,86600.0,125.1445,125.2785,125.0942,125.2618,86600.0
2015-04-15 09:30:00,149.58,150.3,149.55,150.0,50200.0,125.312,125.9152,125.2869,125.6639,50200.0
2015-04-15 09:35:00,150.09,150.51,150.0,150.44,28500.0,125.7393,126.0911,125.6639,126.0325,28500.0
2015-04-15 09:40:00,150.52,150.54,150.26,150.43,11900.0,126.0995,126.1163,125.8817,126.0241,11900.0
2015-04-15 09:45:00,150.5,150.58,150.44,150.49,18000.0,126.0828,126.1498,126.0325,126.0744,18000.0
2015-04-15 09:50:00,150.54,150.67,150.35,150.41,16000.0,126.1163,126.2252,125.9571,126.0074,16000.0
2015-04-15 09:55:00,150.39,150.48,150.28,150.28,20000.0,125.9906,126.066,125.8985,125.8985,20000.0
2015-04-15 10:00:00,150.29,150.42,150.2,150.34,8400.0,125.9068,126.0157,125.8314,125.9487,8400.0
2015-04-15 10:05:00,150.29,150.38,150.16,150.24,30400.0,125.9068,125.9822,125.7979,125.8649,30400.0
2015-04-15 10:10:00,150.26,150.33,150.21,150.28,6200.0,125.8817,125.9403,125.8398,125.8985,6200.0
2015-04-15 10:15:00,150.3,150.36,150.18,150.18,6400.0,125.9152,125.9655,125.8147,125.8147,6400.0
2015-04-15 10:20:00,150.21,150.37,150.13,150.33,9700.0,125.8398,125.9739,125.7728,125.9403,9700.0
2015-04-15 10:25:00,150.39,150.41,150.24,150.3,7600.0,125.9906,126.0074,125.8649,125.9152,7600.0
2015-04-15 10:30:00,150.3,150.36,150.12,150.18,6800.0,125.9152,125.9655,125.7644,125.8147,6800.0
2015-04-15 10:35:00,150.21,150.26,150.01,150.2,11200.0,125.8398,125.8817,125.6723,125.8314,11200.0
2015-04-15 10:40:00,150.15,150.24,150.1,150.14,4800.0,125.7895,125.8649,125.7477,125.7812,4800.0
2015-04-15 10:45:00,150.14,150.25,150.03,150.07,6500.0,125.7812,125.8733,125.689,125.7225,6500.0
2015-04-15 10:50:00,150.08,150.17,150.08,150.15,6400.0,125.7309,125.8063,125.7309,125.7895,6400.0
2015-04-15 10:55:00,150.16,150.22,150.11,150.22,6200.0,125.7979,125.8482,125.756,125.8482,6200.0
2015-04-15 11:00:00,150.22,150.26,150.16,150.17,3600.0,125.8482,125.8817,125.7979,125.8063,3600.0
2015-04-15 11:05:00,150.18,150.21,150.11,150.18,6900.0,125.8147,125.8398,125.756,125.8147,6900.0
2015-04-15 11:10:00,150.13,150.21,150.08,150.19,8600.0,125.7728,125.8398,125.7309,125.8231,8600.0
2015-04-15 11:15:00,150.18,150.18,150.01,150.12,17200.0,125.8147,125.8147,125.6723,125.7644,17200.0
2015-04-15 11:20:00,150.05,150.11,149.97,149.97,13100.0,125.7058,125.756,125.6388,125.6388,13100.0
2015-04-15 11:25:00,149.97,150.06,149.87,150.03,31500.0,125.6388,125.7142,125.555,125.689,31500.0
2015-04-15 11:30:00,150.02,150.02,149.85,149.86,54800.0,125.6806,125.6806,125.5382,125.5466,54800.0
2015-04-15 11:35:00,149.9,149.91,149.5,149.52,17400.0,125.5801,125.5885,125.245,125.2618,17400.0
2015-04-15 11:40:00,149.5,149.6,149.43,149.43,12300.0,125.245,125.3288,125.1864,125.1864,12300.0
2015-04-15 11:45:00,149.41,149.58,149.4,149.58,5800.0,125.1696,125.312,125.1612,125.312,5800.0
2015-04-15 11:50:00,149.59,149.69,149.53,149.65,4400.0,125.3204,125.4042,125.2701,125.3707,4400.0
2015-04-15 11:55:00,149.64,149.78,149.63,149.74,4100.0,125.3623,125.4796,125.3539,125.4461,4100.0
2015-04-15 12:00:00,149.78,149.82,149.69,149.69,5200.0,125.4796,125.5131,125.4042,125.4042,5200.0
2015-04-15 12:05:00,149.72,149.72,149.61,149.63,6700.0,125.4293,125.4293,125.3372,125.3539,6700.0
2015-04-15 12:10:00,149.61,149.67,149.6,149.63,2700.0,125.3372,125.3874,125.3288,125.3539,2700.0
2015-04-15 12:15:00,149.64,149.64,149.51,149.56,6200.0,125.3623,125.3623,125.2534,125.2953,6200.0
2015-04-15 12:20:00,149.58,149.67,149.57,149.61,5200.0,125.312,125.3874,125.3036,125.3372,5200.0
2015-04-15 12:25:00,149.59,149.64,149.57,149.58,2800.0,125.3204,125.3623,125.3036,125.312,2800.0
2015-04-15 12:30:00,149.55,149.6,149.45,149.45,6400.0,125.2869,125.3288,125.2031,125.2031,6400.0
2015-04-15 12:35:00,149.45,149.67,149.4,149.67,7200.0,125.2031,125.3874,125.1612,125.3874,7200.0
2015-04-15 12:40:00,149.67,149.67,149.42,149.46,9900.0,125.3874,125.3874,125.178,125.2115,9900.0
2015-04-15 12:45:00,149.47,149.5,149.44,149.47,2200.0,125.2199,125.245,125.1947,125.2199,2200.0
2015-04-15 12:50:00,149.47,149.59,149.44,149.45,4000.0,125.2199,125.3204,125.1947,125.2031,4000.0
2015-04-15 12:55:00,149.42,149.45,149.35,149.44,28300.0,125.178,125.2031,125.1193,125.1947,28300.0
2015-04-15 13:00:00,149.42,149.73,149.42,149.65,7400.0,125.178,125.4377,125.178,125.3707,7400.0
2015-04-15 13:05:00,149.68,149.72,149.55,149.55,4000.0,125.3958,125.4293,125.2869,125.2869,4000.0
2015-04-15 13:10:00,149.59,149.77,149.56,149.73,6900.0,125.3204,125.4712,125.2953,125.4377,6900.0
2015-04-15 13:15:00,149.78,149.78,149.65,149.66,2200.0,125.4796,125.4796,125.3707,125.379,2200.0
2015-04-15 13:20:00,149.69,149.78,149.68,149.77,7100.0,125.4042,125.4796,125.3958,125.4712,7100.0
2015-04-15 13:25:00,149.71,149.92,149.64,149.92,8500.0,125.4209,125.5969,125.3623,125.5969,8500.0
2015-04-15 13:30:00,149.9,149.95,149.75,149.9,9300.0,125.5801,125.622,125.4544,125.5801,9300.0
2015-04-15 13:35:00,149.9,149.94,149.72,149.72,10000.0,125.5801,125.6136,125.4293,125.4293,10000.0
2015-04-15 13:40:00,149.73,149.87,149.73,149.78,22100.0,125.4377,125.555,125.4377,125.4796,22100.0
2015-04-15 13:45:00,149.77,149.85,149.75,149.78,10800.0,125.4712,125.5382,125.4544,125.4796,10800.0
2015-04-15 13:50:00,149.77,149.86,149.77,149.81,7200.0,125.4712,125.5466,125.4712,125.5047,7200.0
2015-04-15 13:55:00,149.8,149.85,149.77,149.81,25400.0,125.4963,125.5382,125.4712,125.5047,25400.0
2015-04-15 14:00:00,149.8,149.88,149.75,149.8,24400.0,125.4963,125.5634,125.4544,125.4963,24400.0
2015-04-15 14:05:00,149.78,149.88,149.75,149.85,14500.0,125.4796,125.5634,125.4544,125.5382,14500.0
2015-04-15 14:10:00,149.83,149.92,149.73,149.73,8800.0,125.5215,125.5969,125.4377,125.4377,8800.0
2015-04-15 14:15:00,149.76,149.78,149.64,149.73,8900.0,125.4628,125.4796,125.3623,125.4377,8900.0
2015-04-15 14:20:00,149.74,149.8,149.57,149.57,12900.0,125.4461,125.4963,125.3036,125.3036,12900.0
2015-04-15 14:25:00,149.57,149.67,149.5,149.62,30700.0,125.3036,125.3874,125.245,125.3455,30700.0
2015-04-15 14:30:00,149.61,149.62,149.48,149.48,9500.0,125.3372,125.3455,125.2283,125.2283,9500.0
2015-04-15 14:35:00,149.5,149.5,149.36,149.42,15300.0,125.245,125.245,125.1277,125.178,15300.0
2015-04-15 14:40:00,149.46,149.61,149.46,149.6,7700.0,125.2115,125.3372,125.2115,125.3288,7700.0
2015-04-15 14:45:00,149.58,149.64,149.55,149.62,5400.0,125.312,125.3623,125.2869,125.3455,5400.0
2015-04-15 14:50:00,149.61,149.67,149.5,149.51,6800.0,125.3372,125.3874,125.245,125.2534,6800.0
2015-04-15 14:55:00,149.51,149.56,149.46,149.53,21900.0,125.2534,125.2953,125.2115,125.2701,21900.0
2015-04-15 15:00:00,149.54,149.6,149.51,149.54,8400.0,125.2785,125.3288,125.2534,125.2785,8400.0
2015-04-15 15:05:00,149.54,149.55,149.43,149.46,7900.0,125.2785,125.2869,125.1864,125.2115,7900.0
2015-04-15 15:10:00,149.44,149.48,149.37,149.42,12100.0,125.1947,125.2283,125.1361,125.178,12100.0
2015-04-15 15:15:00,149.4,149.43,149.35,149.39,11700.0,125.1612,125.1864,125.1193,125.1529,11700.0
2015-04-15 15:20:00,149.39,149.39,149.26,149.32,9100.0,125.1529,125.1529,125.0439,125.0942,9100.0
2015-04-15 15:25:00,149.31,149.36,149.25,149.32,13300.0,125.0858,125.1277,125.0356,125.0942,13300.0
2015-04-15 15:30:00,149.34,149.37,149.32,149.34,16600.0,125.111,125.1361,125.0942,125.111,16600.0
2015-04-15 15:35:00,149.34,149.36,149.24,149.24,17100.0,125.111,125.1277,125.0272,125.0272,17100.0
2015-04-15 15:40:00,149.25,149.26,149.14,149.21,21600.0,125.0356,125.0439,124.9434,125.0021,21600.0
2015-04-15 15:45:00,149.2,149.25,149.17,149.25,20300.0,124.9937,125.0356,124.9685,125.0356,20300.0
2015-04-15 15:50:00,149.24,149.28,149.16,149.17,27800.0,125.0272,125.0607,124.9602,124.9685,27800.0
2015-04-15 15:55:00,149.15,149.19,149.05,149.06,59900.0,124.9518,124.9853,124.868,124.8764,59900.0
2015-04-16 09:30:00,148.76,148.9,147.88,147.88,53000.0,124.6251,124.7424,123.8878,123.8878,53000.0
2015-04-16 09:35:00,147.93,148.4,147.82,147.94,29700.0,123.9297,124.3235,123.8376,123.9381,29700.0
2015-04-16 09:40:00,147.95,148.26,147.94,148.19,18500.0,123.9465,124.2062,123.9381,124.1475,18500.0
2015-04-16 09:45:00,148.14,148.17,148.0,148.15,23800.0,124.1057,124.1308,123.9884,124.114,23800.0
2015-04-16 09:50:00,148.15,148.24,148.13,148.13,16800.0,124.114,124.1894,124.0973,124.0973,16800.0
2015-04-16 09:55:00,148.14,148.51,148.12,148.12,36400.0,124.1057,124.4156,124.0889,124.0889,36400.0
2015-04-16 10:00:00,148.12,148.41,148.02,148.3,37100.0,124.0889,124.3318,124.0051,124.2397,37100.0
2015-04-16 10:05:00,148.29,148.31,148.06,148.06,23800.0,124.2313,124.2481,124.0386,124.0386,23800.0
2015-04-16 10:10:00,148.1,148.33,148.06,148.07,22300.0,124.0721,124.2648,124.0386,124.047,22300.0
2015-04-16 10:15:00,148.1,148.2,148.0,148.14,24700.0,124.0721,124.1559,123.9884,124.1057,24700.0
2015-04-16 10:20:00,148.16,148.22,148.0,148.14,21400.0,124.1224,124.1727,123.9884,124.1057,21400.0
2015-04-16 10:25:00,148.19,148.29,148.14,148.2,14100.0,124.1475,124.2313,124.1057,124.1559,14100.0
2015-04-16 10:30:00,148.2,148.2,147.92,147.93,23500.0,124.1559,124.1559,123.9213,123.9297,23500.0
2015-04-16 10:35:00,147.94,148.06,147.9,148.04,17800.0,123.9381,124.0386,123.9046,124.0219,17800.0
2015-04-16 10:40:00,148.1,148.1,147.93,148.02,14600.0,124.0721,124.0721,123.9297,124.0051,14600.0
2015-04-16 10:45:00,148.02,148.07,147.98,148.03,17100.0,124.0051,124.047,123.9716,124.0135,17100.0
2015-04-16 10:50:00,148.06,148.1,148.02,148.1,17500.0,124.0386,124.0721,124.0051,124.0721,17500.0
2015-04-16 10:55:00,148.06,148.16,148.05,148.1,23000.0,124.0386,124.1224,124.0303,124.0721,23000.0
2015-04-16 11:00:00,148.1,148.2,148.05,148.19,7800.0,124.0721,124.1559,124.0303,124.1475,7800.0
2015-04-16 11:05:00,148.21,148.24,148.11,148.16,8100.0,124.1643,124.1894,124.0805,124.1224,8100.0
2015-04-16 11:10:00,148.17,148.32,148.17,148.22,17900.0,124.1308,124.2564,124.1308,124.1727,17900.0
2015-04-16 11:15:00,148.24,148.27,148.11,148.11,13900.0,124.1894,124.2146,124.0805,124.0805,13900.0
2015-04-16 11:20:00,148.13,148.16,147.96,147.98,31500.0,124.0973,124.1224,123.9549,123.9716,31500.0
2015-04-16 11:25:00,147.98,148.07,147.9,147.93,23700.0,123.9716,124.047,123.9046,123.9297,23700.0
2015-04-16 11:30:00,147.93,148.04,147.86,147.89,31000.0,123.9297,124.0219,123.8711,123.8962,31000.0
2015-04-16 11:35:00,147.89,147.93,147.68,147.69,39000.0,123.8962,123.9297,123.7203,123.7287,39000.0
2015-04-16 11:40:00,147.67,147.7,147.56,147.63,24300.0,123.7119,123.737,123.6198,123.6784,24300.0
2015-04-16 11:45:00,147.65,147.75,147.63,147.69,12800.0,123.6952,123.7789,123.6784,123.7287,12800.0
2015-04-16 11:50:00,147.69,147.7,147.37,147.58,59300.0,123.7287,123.737,123.4606,123.6365,59300.0
2015-04-16 11:55:00,147.6,147.6,147.45,147.47,19500.0,123.6533,123.6533,123.5276,123.5444,19500.0
2015-04-16 12:00:00,147.48,147.54,147.44,147.53,31900.0,123.5527,123.603,123.5192,123.5946,31900.0
2015-04-16 12:05:00,147.53,147.56,147.43,147.49,18400.0,123.5946,123.6198,123.5108,123.5611,18400.0
2015-04-16 12:10:00,147.47,147.52,147.43,147.48,23800.0,123.5444,123.5862,123.5108,123.5527,23800.0
2015-04-16 12:15:00,147.47,147.52,147.4,147.43,38600.0,123.5444,123.5862,123.4857,123.5108,38600.0
2015-04-16 12:20:00,147.44,147.55,147.4,147.4,19200.0,123.5192,123.6114,123.4857,123.4857,19200.0
2015-04-16 12:25:00,147.4,147.41,147.3,147.31,23700.0,123.4857,123.4941,123.4019,123.4103,23700.0
2015-04-16 12:30:00,147.31,147.4,147.31,147.33,24300.0,123.4103,123.4857,123.4103,123.4271,24300.0
2015-04-16 12:35:00,147.34,147.37,147.27,147.28,30200.0,123.4354,123.4606,123.3768,123.3852,30200.0
2015-04-16 12:40:00,147.27,147.37,147.15,147.35,41700.0,123.3768,123.4606,123.2763,123.4438,41700.0
2015-04-16 12:45:00,147.34,147.36,147.26,147.34,27800.0,123.4354,123.4522,123.3684,123.4354,27800.0
2015-04-16 12:50:00,147.36,147.42,147.29,147.32,18200.0,123.4522,123.5025,123.3936,123.4187,18200.0
2015-04-16 12:55:00,147.34,147.44,147.33,147.4,23300.0,123.4354,123.5192,123.4271,123.4857,23300.0
2015-04-16 13:00:00,147.37,147.49,147.35,147.49,18300.0,123.4606,123.5611,123.4438,123.5611,18300.0
2015-04-16 13:05:00,147.48,147.52,147.32,147.32,21200.0,123.5527,123.5862,123.4187,123.4187,21200.0
2015-04-16 13:10:00,147.33,147.42,147.32,147.42,13100.0,123.4271,123.5025,123.4187,123.5025,13100.0
2015-04-16 13:15:00,147.41,147.53,147.39,147.47,19400.0,123.4941,123.5946,123.4773,123.5444,19400.0
2015-04-16 13:20:00,147.5,147.53,147.4,147.42,10700.0,123.5695,123.5946,123.4857,123.5025,10700.0
2015-04-16 13:25:00,147.44,147.45,147.31,147.35,22300.0,123.5192,123.5276,123.4103,123.4438,22300.0
2015-04-16 13:30:00,147.35,147.41,147.34,147.34,14500.0,123.4438,123.4941,123.4354,123.4354,14500.0
2015-04-16 13:35:00,147.35,147.42,147.34,147.36,18200.0,123.4438,123.5025,123.4354,123.4522,18200.0
2015-04-16 13:40:00,147.36,147.44,147.35,147.43,15700.0,123.4522,123.5192,123.4438,123.5108,15700.0
2015-04-16 13:45:00,147.44,147.64,147.43,147.64,35100.0,123.5192,123.6868,123.5108,123.6868,35100.0
2015-04-16 13:50:00,147.62,147.68,147.6,147.6,12200.0,123.67,123.7203,123.6533,123.6533,12200.0
2015-04-16 13:55:00,147.61,147.76,147.6,147.71,21600.0,123.6616,123.7873,123.6533,123.7454,21600.0
2015-04-16 14:00:00,147.72,147.75,147.6,147.6,12600.0,123.7538,123.7789,123.6533,123.6533,12600.0
2015-04-16 14:05:00,147.62,147.7,147.59,147.63,19600.0,123.67,123.737,123.6449,123.6784,19600.0
2015-04-16 14:10:00,147.67,147.74,147.67,147.73,23100.0,123.7119,123.7705,123.7119,123.7622,23100.0
2015-04-16 14:15:00,147.72,147.8,147.7,147.78,17300.0,123.7538,123.8208,123.737,123.8041,17300.0
2015-04-16 14:20:00,147.77,147.81,147.71,147.76,9600.0,123.7957,123.8292,123.7454,123.7873,9600.0
2015-04-16 14:25:00,147.77,147.83,147.73,147.73,14700.0,123.7957,123.8459,123.7622,123.7622,14700.0
2015-04-16 14:30:00,147.72,147.8,147.66,147.7,17400.0,123.7538,123.8208,123.7035,123.737,17400.0
2015-04-16 14:35:00,147.71,147.78,147.71,147.74,15200.0,123.7454,123.8041,123.7454,123.7705,15200.0
2015-04-16 14:40:00,147.73,147.76,147.68,147.71,18300.0,123.7622,123.7873,123.7203,123.7454,18300.0
2015-04-16 14:45:00,147.71,147.75,147.67,147.72,45300.0,123.7454,123.7789,123.7119,123.7538,45300.0
2015-04-16 14:50:00,147.72,147.72,147.53,147.53,23300.0,123.7538,123.7538,123.5946,123.5946,23300.0
2015-04-16 14:55:00,147.54,147.56,147.32,147.34,43900.0,123.603,123.6198,123.4187,123.4354,43900.0
2015-04-16 15:00:00,147.36,147.56,147.35,147.51,50300.0,123.4522,123.6198,123.4438,123.5779,50300.0
2015-04-16 15:05:00,147.51,147.61,147.51,147.59,17800.0,123.5779,123.6616,123.5779,123.6449,17800.0
2015-04-16 15:10:00,147.61,147.66,147.54,147.65,28900.0,123.6616,123.7035,123.603,123.6952,28900.0
2015-04-16 15:15:00,147.66,147.68,147.58,147.58,21000.0,123.7035,123.7203,123.6365,123.6365,21000.0
2015-04-16 15:20:00,147.56,147.63,147.44,147.48,32500.0,123.6198,123.6784,123.5192,123.5527,32500.0
2015-04-16 15:25:00,147.46,147.47,147.34,147.34,26600.0,123.536,123.5444,123.4354,123.4354,26600.0
2015-04-16 15:30:00,147.36,147.37,147.3,147.34,32700.0,123.4522,123.4606,123.4019,123.4354,32700.0
2015-04-16 15:35:00,147.33,147.37,147.23,147.24,59700.0,123.4271,123.4606,123.3433,123.3517,59700.0
2015-04-16 15:40:00,147.24,147.25,147.16,147.19,39700.0,123.3517,123.36,123.2846,123.3098,39700.0
2015-04-16 15:45:00,147.18,147.18,147.0,147.07,82300.0,123.3014,123.3014,123.1506,123.2093,82300.0
2015-04-16 15:50:00,147.07,147.1,146.91,147.1,89600.0,123.2093,123.2344,123.0752,123.2344,89600.0
2015-04-16 15:55:00,147.09,147.27,147.08,147.12,152000.0,123.226,123.3768,123.2176,123.2511,152000.0
2015-04-17 09:30:00,145.6,146.73,145.4,145.73,283100.0,121.9777,122.9244,121.8102,122.0867,283100.0
2015-04-17 09:35:00,145.72,145.88,145.11,145.13,68700.0,122.0783,122.2123,121.5672,121.584,68700.0
2015-04-17 09:40:00,145.11,145.11,144.1,144.31,133100.0,121.5672,121.5672,120.7211,120.897,133100.0
2015-04-17 09:45:00,144.38,144.63,144.01,144.51,63900.0,120.9557,121.1651,120.6457,121.0646,63900.0
2015-04-17 09:50:00,144.5,144.77,144.29,144.64,74000.0,121.0562,121.2824,120.8803,121.1735,74000.0
2015-04-17 09:55:00,144.71,144.73,144.53,144.55,43700.0,121.2321,121.2489,121.0813,121.0981,43700.0
2015-04-17 10:00:00,144.62,144.78,144.5,144.65,73400.0,121.1567,121.2908,121.0562,121.1819,73400.0
2015-04-17 10:05:00,144.61,144.61,144.35,144.49,50100.0,121.1484,121.1484,120.9305,121.0478,50100.0
2015-04-17 10:10:00,144.49,144.59,144.37,144.43,35700.0,121.0478,121.1316,120.9473,120.9976,35700.0
2015-04-17 10:15:00,144.42,144.45,144.06,144.13,65300.0,120.9892,121.0143,120.6876,120.7462,65300.0
2015-04-17 10:20:00,144.13,144.21,143.72,143.92,94900.0,120.7462,120.8133,120.4028,120.5703,94900.0
2015-04-17 10:25:00,143.85,144.0,143.83,143.83,45100.0,120.5117,120.6373,120.4949,120.4949,45100.0
2015-04-17 10:30:00,143.81,144.04,143.81,143.99,35500.0,120.4782,120.6708,120.4782,120.629,35500.0
2015-04-17 10:35:00,144.0,144.03,143.7,143.71,68100.0,120.6373,120.6625,120.386,120.3944,68100.0
2015-04-17 10:40:00,143.71,143.86,143.54,143.82,99000.0,120.3944,120.52,120.252,120.4865,99000.0
2015-04-17 10:45:00,143.82,144.01,143.7,143.72,44500.0,120.4865,120.6457,120.386,120.4028,44500.0
2015-04-17 10:50:00,143.72,143.73,143.1,143.31,89100.0,120.4028,120.4111,119.8833,120.0593,89100.0
2015-04-17 10:55:00,143.32,143.55,143.31,143.45,31400.0,120.0677,120.2603,120.0593,120.1766,31400.0
2015-04-17 11:00:00,143.45,143.51,143.27,143.42,32500.0,120.1766,120.2268,120.0258,120.1514,32500.0
2015-04-17 11:05:00,143.39,143.45,143.25,143.28,26300.0,120.1263,120.1766,120.009,120.0341,26300.0
2015-04-17 11:10:00,143.27,143.32,143.25,143.26,26200.0,120.0258,120.0677,120.009,120.0174,26200.0
2015-04-17 11:15:00,143.26,143.28,143.15,143.26,42600.0,120.0174,120.0341,119.9252,120.0174,42600.0
2015-04-17 11:20:00,143.26,143.59,143.25,143.58,38000.0,120.0174,120.2938,120.009,120.2855,38000.0
2015-04-17 11:25:00,143.55,143.68,143.54,143.58,25600.0,120.2603,120.3692,120.252,120.2855,25600.0
2015-04-17 11:30:00,143.61,143.67,143.5,143.6,11800.0,120.3106,120.3609,120.2185,120.3022,11800.0
2015-04-17 11:35:00,143.61,143.68,143.54,143.67,18400.0,120.3106,120.3692,120.252,120.3609,18400.0
2015-04-17 11:40:00,143.65,143.71,143.57,143.69,18800.0,120.3441,120.3944,120.2771,120.3776,18800.0
2015-04-17 11:45:00,143.7,143.81,143.7,143.79,14500.0,120.386,120.4782,120.386,120.4614,14500.0
2015-04-17 11:50:00,143.8,143.84,143.67,143.75,23900.0,120.4698,120.5033,120.3609,120.4279,23900.0
2015-04-17 11:55:00,143.75,143.78,143.6,143.65,41000.0,120.4279,120.453,120.3022,120.3441,41000.0
2015-04-17 12:00:00,143.66,143.72,143.55,143.56,20900.0,120.3525,120.4028,120.2603,120.2687,20900.0
2015-04-17 12:05:00,143.57,143.64,143.52,143.59,23600.0,120.2771,120.3357,120.2352,120.2938,23600.0
2015-04-17 12:10:00,143.59,143.72,143.56,143.72,14400.0,120.2938,120.4028,120.2687,120.4028,14400.0
2015-04-17 12:15:00,143.71,143.79,143.55,143.63,39300.0,120.3944,120.4614,120.2603,120.3274,39300.0
2015-04-17 12:20:00,143.61,143.92,143.61,143.86,27400.0,120.3106,120.5703,120.3106,120.52,27400.0
2015-04-17 12:25:00,143.81,143.97,143.78,143.81,55300.0,120.4782,120.6122,120.453,120.4782,55300.0
2015-04-17 12:30:00,143.78,143.83,143.71,143.82,14700.0,120.453,120.4949,120.3944,120.4865,14700.0
2015-04-17 12:35:00,143.78,143.9,143.78,143.79,11600.0,120.453,120.5536,120.453,120.4614,11600.0
2015-04-17 12:40:00,143.83,143.94,143.81,143.94,16700.0,120.4949,120.5871,120.4782,120.5871,16700.0
2015-04-17 12:45:00,143.95,143.98,143.85,143.91,34700.0,120.5954,120.6206,120.5117,120.5619,34700.0
2015-04-17 12:50:00,143.91,143.97,143.85,143.95,26100.0,120.5619,120.6122,120.5117,120.5954,26100.0
2015-04-17 12:55:00,143.94,144.12,143.94,144.03,14800.0,120.5871,120.7379,120.5871,120.6625,14800.0
2015-04-17 13:00:00,144.01,144.04,143.93,144.03,16000.0,120.6457,120.6708,120.5787,120.6625,16000.0
2015-04-17 13:05:00,144.01,144.04,143.93,144.02,14000.0,120.6457,120.6708,120.5787,120.6541,14000.0
2015-04-17 13:10:00,144.01,144.1,143.95,144.01,15200.0,120.6457,120.7211,120.5954,120.6457,15200.0
2015-04-17 13:15:00,144.0,144.15,144.0,144.08,42000.0,120.6373,120.763,120.6373,120.7044,42000.0
2015-04-17 13:20:00,144.09,144.11,143.97,144.02,13400.0,120.7127,120.7295,120.6122,120.6541,13400.0
2015-04-17 13:25:00,143.99,144.01,143.9,143.91,18000.0,120.629,120.6457,120.5536,120.5619,18000.0
2015-04-17 13:30:00,143.94,143.94,143.76,143.83,27000.0,120.5871,120.5871,120.4363,120.4949,27000.0
2015-04-17 13:35:00,143.83,143.89,143.77,143.89,22500.0,120.4949,120.5452,120.4446,120.5452,22500.0
2015-04-17 13:40:00,143.86,143.88,143.8,143.81,10200.0,120.52,120.5368,120.4698,120.4782,10200.0
2015-04-17 13:45:00,143.8,143.85,143.72,143.72,22800.0,120.4698,120.5117,120.4028,120.4028,22800.0
2015-04-17 13:50:00,143.73,143.85,143.52,143.52,23000.0,120.4111,120.5117,120.2352,120.2352,23000.0
2015-04-17 13:55:00,143.56,143.56,143.46,143.48,30500.0,120.2687,120.2687,120.1849,120.2017,30500.0
2015-04-17 14:00:00,143.5,143.69,143.49,143.55,21200.0,120.2185,120.3776,120.2101,120.2603,21200.0
2015-04-17 14:05:00,143.55,143.62,143.43,143.43,29500.0,120.2603,120.319,120.1598,120.1598,29500.0
2015-04-17 14:10:00,143.45,143.5,143.37,143.4,31800.0,120.1766,120.2185,120.1095,120.1347,31800.0
2015-04-17 14:15:00,143.42,143.44,143.26,143.4,26100.0,120.1514,120.1682,120.0174,120.1347,26100.0
2015-04-17 14:20:00,143.38,143.49,143.36,143.49,29600.0,120.1179,120.2101,120.1012,120.2101,29600.0
2015-04-17 14:25:00,143.52,143.63,143.49,143.61,17900.0,120.2352,120.3274,120.2101,120.3106,17900.0
2015-04-17 14:30:00,143.61,143.63,143.48,143.53,16400.0,120.3106,120.3274,120.2017,120.2436,16400.0
2015-04-17 14:35:00,143.52,143.62,143.45,143.59,18100.0,120.2352,120.319,120.1766,120.2938,18100.0
2015-04-17 14:40:00,143.61,143.77,143.6,143.77,18000.0,120.3106,120.4446,120.3022,120.4446,18000.0
2015-04-17 14:45:00,143.78,143.8,143.65,143.75,23500.0,120.453,120.4698,120.3441,120.4279,23500.0
2015-04-17 14:50:00,143.74,143.77,143.58,143.64,33300.0,120.4195,120.4446,120.2855,120.3357,33300.0
2015-04-17 14:55:00,143.66,143.76,143.64,143.72,12600.0,120.3525,120.4363,120.3357,120.4028,12600.0
2015-04-17 15:00:00,143.7,143.91,143.68,143.88,21400.0,120.386,120.5619,120.3692,120.5368,21400.0
2015-04-17 15:05:00,143.85,143.99,143.84,143.92,20100.0,120.5117,120.629,120.5033,120.5703,20100.0
2015-04-17 15:10:00,143.92,144.38,143.88,144.32,124500.0,120.5703,120.9557,120.5368,120.9054,124500.0
2015-04-17 15:15:00,144.33,144.6,144.25,144.26,102800.0,120.9138,121.14,120.8468,120.8551,102800.0
2015-04-17 15:20:00,144.26,144.34,143.91,144.06,63700.0,120.8551,120.9222,120.5619,120.6876,63700.0
2015-04-17 15:25:00,144.06,144.25,143.99,144.24,53100.0,120.6876,120.8468,120.629,120.8384,53100.0
2015-04-17 15:30:00,144.25,144.39,144.2,144.37,45500.0,120.8468,120.9641,120.8049,120.9473,45500.0
2015-04-17 15:35:00,144.36,144.48,144.28,144.43,83300.0,120.9389,121.0395,120.8719,120.9976,83300.0
2015-04-17 15:40:00,144.43,144.67,144.42,144.64,125800.0,120.9976,121.1986,120.9892,121.1735,125800.0
2015-04-17 15:45:00,144.65,144.79,144.63,144.74,111500.0,121.1819,121.2992,121.1651,121.2573,111500.0
2015-04-17 15:50:00,144.74,144.74,144.59,144.59,91500.0,121.2573,121.2573,121.1316,121.1316,91500.0
2015-04-17 15:55:00,144.59,144.71,144.45,144.58,125700.0,121.1316,121.2321,121.0143,121.1232,125700.0
2015-04-20 09:30:00,146.66,147.1,146.65,146.75,203900.0,122.8658,123.2344,122.8574,122.9412,203900.0
2015-04-20 09:35:00,146.75,147.07,146.72,146.78,61800.0,122.9412,123.2093,122.916,122.9663,61800.0
2015-04-20 09:40:00,146.82,147.2,146.77,147.02,62400.0,122.9998,123.3182,122.9579,123.1674,62400.0
2015-04-20 09:45:00,147.1,147.18,147.02,147.09,56700.0,123.2344,123.3014,123.1674,123.226,56700.0
2015-04-20 09:50:00,147.13,147.25,146.86,146.9,52200.0,123.2595,123.36,123.0333,123.0668,52200.0
2015-04-20 09:55:00,146.88,147.06,146.84,146.84,47000.0,123.0501,123.2009,123.0166,123.0166,47000.0
2015-04-20 10:00:00,146.88,147.07,146.58,146.78,58100.0,123.0501,123.2093,122.7987,122.9663,58100.0
2015-04-20 10:05:00,146.79,146.8,146.22,146.53,94000.0,122.9747,122.9831,122.4972,122.7569,94000.0
2015-04-20 10:10:00,146.55,146.75,146.15,146.25,59800.0,122.7736,122.9412,122.4385,122.5223,59800.0
2015-04-20 10:15:00,146.28,146.31,146.15,146.24,19300.0,122.5474,122.5726,122.4385,122.5139,19300.0
2015-04-20 10:20:00,146.26,146.43,146.1,146.15,33200.0,122.5307,122.6731,122.3966,122.4385,33200.0
2015-04-20 10:25:00,146.13,146.32,146.1,146.1,19800.0,122.4218,122.5809,122.3966,122.3966,19800.0
2015-04-20 10:30:00,146.13,146.17,146.04,146.06,33200.0,122.4218,122.4553,122.3464,122.3631,33200.0
2015-04-20 10:35:00,146.08,146.1,146.03,146.03,33100.0,122.3799,122.3966,122.338,122.338,33100.0
2015-04-20 10:40:00,146.02,146.08,145.81,145.81,21300.0,122.3296,122.3799,122.1537,122.1537,21300.0
2015-04-20 10:45:00,145.82,145.94,145.75,145.89,33200.0,122.1621,122.2626,122.1034,122.2207,33200.0
2015-04-20 10:50:00,145.88,146.18,145.88,146.0,49700.0,122.2123,122.4636,122.2123,122.3128,49700.0
2015-04-20 10:55:00,146.0,146.28,146.0,146.18,14500.0,122.3128,122.5474,122.3128,122.4636,14500.0
2015-04-20 11:00:00,146.21,146.35,146.15,146.2,22100.0,122.4888,122.6061,122.4385,122.4804,22100.0
2015-04-20 11:05:00,146.21,146.25,146.15,146.2,20700.0,122.4888,122.5223,122.4385,122.4804,20700.0
2015-04-20 11:10:00,146.2,146.28,146.08,146.11,15000.0,122.4804,122.5474,122.3799,122.405,15000.0
2015-04-20 11:15:00,146.12,146.26,146.06,146.07,18800.0,122.4134,122.5307,122.3631,122.3715,18800.0
2015-04-20 11:20:00,146.06,146.08,146.0,146.03,19900.0,122.3631,122.3799,122.3128,122.338,19900.0
2015-04-20 11:25:00,146.01,146.08,146.0,146.0,16900.0,122.3212,122.3799,122.3128,122.3128,16900.0
2015-04-20 11:30:00,146.02,146.11,146.0,146.05,13000.0,122.3296,122.405,122.3128,122.3547,13000.0
2015-04-20 11:35:00,146.03,146.06,145.79,145.79,13000.0,122.338,122.3631,122.1369,122.1369,13000.0
2015-04-20 11:40:00,145.79,145.88,145.75,145.87,15400.0,122.1369,122.2123,122.1034,122.2039,15400.0
2015-04-20 11:45:00,145.87,145.91,145.77,145.8,100700.0,122.2039,122.2375,122.1202,122.1453,100700.0
2015-04-20 11:50:00,145.84,146.1,145.78,146.1,46300.0,122.1788,122.3966,122.1285,122.3966,46300.0
2015-04-20 11:55:00,146.08,146.14,146.01,146.14,26600.0,122.3799,122.4301,122.3212,122.4301,26600.0
2015-04-20 12:00:00,146.1,146.14,145.96,145.96,16300.0,122.3966,122.4301,122.2793,122.2793,16300.0
2015-04-20 12:05:00,145.95,146.0,145.85,145.88,27300.0,122.271,122.3128,122.1872,122.2123,27300.0
2015-04-20 12:10:00,145.86,145.94,145.85,145.89,18800.0,122.1956,122.2626,122.1872,122.2207,18800.0
2015-04-20 12:15:00,145.89,146.03,145.85,145.95,15800.0,122.2207,122.338,122.1872,122.271,15800.0
2015-04-20 12:20:00,145.96,146.03,145.92,145.96,11000.0,122.2793,122.338,122.2458,122.2793,11000.0
2015-04-20 12:25:00,145.97,146.08,145.88,146.02,15700.0,122.2877,122.3799,122.2123,122.3296,15700.0
2015-04-20 12:30:00,146.01,146.07,145.97,146.06,6100.0,122.3212,122.3715,122.2877,122.3631,6100.0
2015-04-20 12:35:00,146.03,146.06,146.01,146.02,5300.0,122.338,122.3631,122.3212,122.3296,5300.0
2015-04-20 12:40:00,146.01,146.13,145.99,146.01,20700.0,122.3212,122.4218,122.3045,122.3212,20700.0
2015-04-20 12:45:00,146.0,146.16,146.0,146.13,10600.0,122.3128,122.4469,122.3128,122.4218,10600.0
2015-04-20 12:50:00,146.16,146.2,146.1,146.12,13200.0,122.4469,122.4804,122.3966,122.4134,13200.0
2015-04-20 12:55:00,146.11,146.33,146.1,146.3,18400.0,122.405,122.5893,122.3966,122.5642,18400.0
2015-04-20 13:00:00,146.27,146.29,146.11,146.21,7200.0,122.539,122.5558,122.405,122.4888,7200.0
2015-04-20 13:05:00,146.22,146.35,146.21,146.35,10700.0,122.4972,122.6061,122.4888,122.6061,10700.0
2015-04-20 13:10:00,146.35,146.38,146.23,146.26,15600.0,122.6061,122.6312,122.5055,122.5307,15600.0
2015-04-20 13:15:00,146.31,146.32,146.19,146.23,10900.0,122.5726,122.5809,122.472,122.5055,10900.0
2015-04-20 13:20:00,146.24,146.34,146.18,146.2,35100.0,122.5139,122.5977,122.4636,122.4804,35100.0
2015-04-20 13:25:00,146.22,146.29,146.14,146.29,18300.0,122.4972,122.5558,122.4301,122.5558,18300.0
2015-04-20 13:30:00,146.26,146.33,146.16,146.19,26300.0,122.5307,122.5893,122.4469,122.472,26300.0
2015-04-20 13:35:00,146.17,146.33,146.11,146.32,13500.0,122.4553,122.5893,122.405,122.5809,13500.0
2015-04-20 13:40:00,146.35,146.42,146.3,146.34,38000.0,122.6061,122.6647,122.5642,122.5977,38000.0
2015-04-20 13:45:00,146.34,146.55,146.34,146.55,19200.0,122.5977,122.7736,122.5977,122.7736,19200.0
2015-04-20 13:50:00,146.54,146.65,146.31,146.39,29100.0,122.7652,122.8574,122.5726,122.6396,29100.0
2015-04-20 13:55:00,146.39,146.51,146.39,146.47,15600.0,122.6396,122.7401,122.6396,122.7066,15600.0
2015-04-20 14:00:00,146.48,146.55,146.46,146.54,18800.0,122.715,122.7736,122.6982,122.7652,18800.0
2015-04-20 14:05:00,146.55,146.58,146.49,146.52,12400.0,122.7736,122.7987,122.7234,122.7485,12400.0
2015-04-20 14:10:00,146.51,146.6,146.45,146.6,16900.0,122.7401,122.8155,122.6898,122.8155,16900.0
2015-04-20 14:15:00,146.56,146.58,146.4,146.46,28900.0,122.782,122.7987,122.648,122.6982,28900.0
2015-04-20 14:20:00,146.44,146.46,146.37,146.41,20200.0,122.6815,122.6982,122.6228,122.6563,20200.0
2015-04-20 14:25:00,146.44,146.53,146.4,146.49,30500.0,122.6815,122.7569,122.648,122.7234,30500.0
2015-04-20 14:30:00,146.49,146.5,146.46,146.47,11700.0,122.7234,122.7317,122.6982,122.7066,11700.0
2015-04-20 14:35:00,146.48,146.51,146.44,146.5,11100.0,122.715,122.7401,122.6815,122.7317,11100.0
2015-04-20 14:40:00,146.51,146.69,146.5,146.67,15300.0,122.7401,122.8909,122.7317,122.8741,15300.0
2015-04-20 14:45:00,146.67,146.68,146.59,146.64,11400.0,122.8741,122.8825,122.8071,122.849,11400.0
2015-04-20 14:50:00,146.66,146.69,146.59,146.6,14200.0,122.8658,122.8909,122.8071,122.8155,14200.0
2015-04-20 14:55:00,146.63,146.63,146.59,146.62,12300.0,122.8406,122.8406,122.8071,122.8323,12300.0
2015-04-20 15:00:00,146.63,146.74,146.59,146.72,26800.0,122.8406,122.9328,122.8071,122.916,26800.0
2015-04-20 15:05:00,146.75,146.79,146.62,146.75,26700.0,122.9412,122.9747,122.8323,122.9412,26700.0
2015-04-20 15:10:00,146.76,146.77,146.64,146.7,20700.0,122.9495,122.9579,122.849,122.8993,20700.0
2015-04-20 15:15:00,146.69,146.71,146.67,146.7,30900.0,122.8909,122.9077,122.8741,122.8993,30900.0
2015-04-20 15:20:00,146.7,146.72,146.62,146.66,21800.0,122.8993,122.916,122.8323,122.8658,21800.0
2015-04-20 15:25:00,146.65,146.66,146.56,146.6,33300.0,122.8574,122.8658,122.782,122.8155,33300.0
2015-04-20 15:30:00,146.59,146.7,146.57,146.7,29200.0,122.8071,122.8993,122.7904,122.8993,29200.0
2015-04-20 15:35:00,146.7,146.71,146.63,146.63,37200.0,122.8993,122.9077,122.8406,122.8406,37200.0
2015-04-20 15:40:00,146.64,146.64,146.45,146.48,31100.0,122.849,122.849,122.6898,122.715,31100.0
2015-04-20 15:45:00,146.51,146.53,146.4,146.46,38700.0,122.7401,122.7569,122.648,122.6982,38700.0
2015-04-20 15:50:00,146.45,146.48,146.32,146.41,59500.0,122.6898,122.715,122.5809,122.6563,59500.0
2015-04-20 15:55:00,146.4,146.41,146.29,146.31,118800.0,122.648,122.6563,122.5558,122.5726,118800.0
2015-04-21 09:30:00,146.98,147.45,146.6,147.07,52300.0,123.1339,123.5276,122.8155,123.2093,52300.0
2015-04-21 09:35:00,147.08,147.46,147.08,147.22,19100.0,123.2176,123.536,123.2176,123.3349,19100.0
2015-04-21 09:40:00,147.3,147.35,146.85,147.02,18100.0,123.4019,123.4438,123.0249,123.1674,18100.0
2015-04-21 09:45:00,147.03,147.18,146.89,147.06,29500.0,123.1757,123.3014,123.0585,123.2009,29500.0
2015-04-21 09:50:00,147.18,147.24,147.05,147.2,19800.0,123.3014,123.3517,123.1925,123.3182,19800.0
2015-04-21 09:55:00,147.26,147.3,147.07,147.22,22000.0,123.3684,123.4019,123.2093,123.3349,22000.0
2015-04-21 10:00:00,147.22,147.35,147.12,147.18,33000.0,123.3349,123.4438,123.2511,123.3014,33000.0
2015-04-21 10:05:00,147.15,147.15,147.03,147.1,22400.0,123.2763,123.2763,123.1757,123.2344,22400.0
2015-04-21 10:10:00,147.1,147.32,147.1,147.22,27500.0,123.2344,123.4187,123.2344,123.3349,27500.0
2015-04-21 10:15:00,147.22,147.57,147.18,147.55,33600.0,123.3349,123.6281,123.3014,123.6114,33600.0
2015-04-21 10:20:00,147.54,147.82,147.5,147.82,37800.0,123.603,123.8376,123.5695,123.8376,37800.0
2015-04-21 10:25:00,147.8,147.93,147.76,147.81,21400.0,123.8208,123.9297,123.7873,123.8292,21400.0
2015-04-21 10:30:00,147.82,147.84,147.58,147.75,23200.0,123.8376,123.8543,123.6365,123.7789,23200.0
2015-04-21 10:35:00,147.74,147.91,147.63,147.83,15800.0,123.7705,123.913,123.6784,123.8459,15800.0
2015-04-21 10:40:00,147.82,147.83,147.58,147.74,20800.0,123.8376,123.8459,123.6365,123.7705,20800.0
2015-04-21 10:45:00,147.74,147.86,147.71,147.77,33600.0,123.7705,123.8711,123.7454,123.7957,33600.0
2015-04-21 10:50:00,147.77,147.87,147.75,147.78,18400.0,123.7957,123.8795,123.7789,123.8041,18400.0
2015-04-21 10:55:00,147.82,147.98,147.78,147.88,18000.0,123.8376,123.9716,123.8041,123.8878,18000.0
2015-04-21 11:00:00,147.87,148.02,147.87,147.97,26700.0,123.8795,124.0051,123.8795,123.9632,26700.0
2015-04-21 11:05:00,147.99,148.08,147.93,147.99,20000.0,123.98,124.0554,123.9297,123.98,20000.0
2015-04-21 11:10:00,147.98,147.99,147.8,147.82,12300.0,123.9716,123.98,123.8208,123.8376,12300.0
2015-04-21 11:15:00,147.81,147.96,147.8,147.89,9400.0,123.8292,123.9549,123.8208,123.8962,9400.0
2015-04-21 11:20:00,147.9,147.93,147.71,147.79,13900.0,123.9046,123.9297,123.7454,123.8124,13900.0
2015-04-21 11:25:00,147.78,147.81,147.58,147.58,8500.0,123.8041,123.8292,123.6365,123.6365,8500.0
2015-04-21 11:30:00,147.56,147.71,147.56,147.67,11900.0,123.6198,123.7454,123.6198,123.7119,11900.0
2015-04-21 11:35:00,147.64,147.67,147.56,147.6,9100.0,123.6868,123.7119,123.6198,123.6533,9100.0
2015-04-21 11:40:00,147.62,147.62,147.5,147.59,18400.0,123.67,123.67,123.5695,123.6449,18400.0
2015-04-21 11:45:00,147.56,147.56,147.31,147.36,10300.0,123.6198,123.6198,123.4103,123.4522,10300.0
2015-04-21 11:50:00,147.37,147.44,147.3,147.44,7000.0,123.4606,123.5192,123.4019,123.5192,7000.0
2015-04-21 11:55:00,147.43,147.45,147.28,147.32,8800.0,123.5108,123.5276,123.3852,123.4187,8800.0
2015-04-21 12:00:00,147.33,147.41,147.27,147.31,9700.0,123.4271,123.4941,123.3768,123.4103,9700.0
2015-04-21 12:05:00,147.33,147.34,147.27,147.34,11600.0,123.4271,123.4354,123.3768,123.4354,11600.0
2015-04-21 12:10:00,147.34,147.38,147.3,147.33,13600.0,123.4354,123.469,123.4019,123.4271,13600.0
2015-04-21 12:15:00,147.34,147.34,147.25,147.26,8100.0,123.4354,123.4354,123.36,123.3684,8100.0
2015-04-21 12:20:00,147.27,147.33,147.27,147.31,4400.0,123.3768,123.4271,123.3768,123.4103,4400.0
2015-04-21 12:25:00,147.32,147.38,147.3,147.3,8200.0,123.4187,123.469,123.4019,123.4019,8200.0
2015-04-21 12:30:00,147.31,147.37,147.28,147.37,4400.0,123.4103,123.4606,123.3852,123.4606,4400.0
2015-04-21 12:35:00,147.36,147.49,147.31,147.49,12700.0,123.4522,123.5611,123.4103,123.5611,12700.0
2015-04-21 12:40:00,147.49,147.5,147.3,147.38,9200.0,123.5611,123.5695,123.4019,123.469,9200.0
2015-04-21 12:45:00,147.34,147.37,147.26,147.3,6000.0,123.4354,123.4606,123.3684,123.4019,6000.0
2015-04-21 12:50:00,147.3,147.42,147.3,147.38,6100.0,123.4019,123.5025,123.4019,123.469,6100.0
2015-04-21 12:55:00,147.36,147.46,147.36,147.45,5700.0,123.4522,123.536,123.4522,123.5276,5700.0
2015-04-21 13:00:00,147.42,147.52,147.35,147.38,7100.0,123.5025,123.5862,123.4438,123.469,7100.0
2015-04-21 13:05:00,147.39,147.44,147.35,147.36,5000.0,123.4773,123.5192,123.4438,123.4522,5000.0
2015-04-21 13:10:00,147.36,147.58,147.36,147.58,5900.0,123.4522,123.6365,123.4522,123.6365,5900.0
2015-04-21 13:15:00,147.56,147.6,147.36,147.4,14800.0,123.6198,123.6533,123.4522,123.4857,14800.0
2015-04-21 13:20:00,147.39,147.41,147.35,147.35,3700.0,123.4773,123.4941,123.4438,123.4438,3700.0
2015-04-21 13:25:00,147.37,147.46,147.37,147.42,6500.0,123.4606,123.536,123.4606,123.5025,6500.0
2015-04-21 13:30:00,147.42,147.45,147.28,147.31,9100.0,123.5025,123.5276,123.3852,123.4103,9100.0
2015-04-21 13:35:00,147.31,147.34,147.2,147.2,30900.0,123.4103,123.4354,123.3182,123.3182,30900.0
2015-04-21 13:40:00,147.22,147.43,147.2,147.43,11400.0,123.3349,123.5108,123.3182,123.5108,11400.0
2015-04-21 13:45:00,147.4,147.49,147.32,147.35,11800.0,123.4857,123.5611,123.4187,123.4438,11800.0
2015-04-21 13:50:00,147.3,147.45,147.3,147.39,6500.0,123.4019,123.5276,123.4019,123.4773,6500.0
2015-04-21 13:55:00,147.39,147.39,147.29,147.3,4200.0,123.4773,123.4773,123.3936,123.4019,4200.0
2015-04-21 14:00:00,147.29,147.31,147.22,147.29,13200.0,123.3936,123.4103,123.3349,123.3936,13200.0
2015-04-21 14:05:00,147.29,147.32,147.22,147.25,4600.0,123.3936,123.4187,123.3349,123.36,4600.0
2015-04-21 14:10:00,147.25,147.34,147.21,147.34,7600.0,123.36,123.4354,123.3265,123.4354,7600.0
2015-04-21 14:15:00,147.36,147.45,147.3,147.32,11000.0,123.4522,123.5276,123.4019,123.4187,11000.0
2015-04-21 14:20:00,147.3,147.39,147.28,147.36,7800.0,123.4019,123.4773,123.3852,123.4522,7800.0
2015-04-21 14:25:00,147.37,147.49,147.33,147.42,9700.0,123.4606,123.5611,123.4271,123.5025,9700.0
2015-04-21 14:30:00,147.45,147.48,147.37,147.44,14600.0,123.5276,123.5527,123.4606,123.5192,14600.0
2015-04-21 14:35:00,147.43,147.44,147.37,147.4,8700.0,123.5108,123.5192,123.4606,123.4857,8700.0
2015-04-21 14:40:00,147.41,147.45,147.35,147.37,7400.0,123.4941,123.5276,123.4438,123.4606,7400.0
2015-04-21 14:45:00,147.37,147.51,147.37,147.5,12300.0,123.4606,123.5779,123.4606,123.5695,12300.0
2015-04-21 14:50:00,147.48,147.48,147.39,147.46,6800.0,123.5527,123.5527,123.4773,123.536,6800.0
2015-04-21 14:55:00,147.45,147.48,147.4,147.42,11200.0,123.5276,123.5527,123.4857,123.5025,11200.0
2015-04-21 15:00:00,147.43,147.54,147.42,147.54,12900.0,123.5108,123.603,123.5025,123.603,12900.0
2015-04-21 15:05:00,147.53,147.61,147.52,147.59,9400.0,123.5946,123.6616,123.5862,123.6449,9400.0
2015-04-21 15:10:00,147.61,147.61,147.44,147.44,11800.0,123.6616,123.6616,123.5192,123.5192,11800.0
2015-04-21 15:15:00,147.44,147.5,147.41,147.41,10200.0,123.5192,123.5695,123.4941,123.4941,10200.0
2015-04-21 15:20:00,147.42,147.45,147.36,147.45,10400.0,123.5025,123.5276,123.4522,123.5276,10400.0
2015-04-21 15:25:00,147.41,147.41,147.25,147.26,11300.0,123.4941,123.4941,123.36,123.3684,11300.0
2015-04-21 15:30:00,147.28,147.34,147.24,147.25,30500.0,123.3852,123.4354,123.3517,123.36,30500.0
2015-04-21 15:35:00,147.27,147.31,147.21,147.27,23100.0,123.3768,123.4103,123.3265,123.3768,23100.0
2015-04-21 15:40:00,147.27,147.35,147.23,147.23,18000.0,123.3768,123.4438,123.3433,123.3433,18000.0
2015-04-21 15:45:00,147.24,147.24,147.09,147.09,20200.0,123.3517,123.3517,123.226,123.226,20200.0
2015-04-21 15:50:00,147.11,147.24,147.09,147.23,40600.0,123.2428,123.3517,123.226,123.3433,40600.0
2015-04-21 15:55:00,147.24,147.67,147.24,147.34,146900.0,123.3517,123.7119,123.3517,123.4354,146900.0
2015-04-22 09:30:00,147.48,147.93,147.35,147.47,27800.0,123.5527,123.9297,123.4438,123.5444,27800.0
2015-04-22 09:35:00,147.49,147.52,147.03,147.05,19900.0,123.5611,123.5862,123.1757,123.1925,19900.0
2015-04-22 09:40:00,147.04,147.2,146.88,146.96,19200.0,123.1841,123.3182,123.0501,123.1171,19200.0
2015-04-22 09:45:00,146.95,146.96,146.83,146.85,11300.0,123.1087,123.1171,123.0082,123.0249,11300.0
2015-04-22 09:50:00,146.85,146.94,146.71,146.71,15300.0,123.0249,123.1003,122.9077,122.9077,15300.0
2015-04-22 09:55:00,146.69,146.91,146.65,146.88,13100.0,122.8909,123.0752,122.8574,123.0501,13100.0
2015-04-22 10:00:00,146.9,147.05,146.7,146.7,11600.0,123.0668,123.1925,122.8993,122.8993,11600.0
2015-04-22 10:05:00,146.73,146.88,146.53,146.53,28100.0,122.9244,123.0501,122.7569,122.7569,28100.0
2015-04-22 10:10:00,146.51,146.67,146.46,146.53,16400.0,122.7401,122.8741,122.6982,122.7569,16400.0
2015-04-22 10:15:00,146.54,146.55,146.28,146.41,35800.0,122.7652,122.7736,122.5474,122.6563,35800.0
2015-04-22 10:20:00,146.41,146.49,146.3,146.34,27200.0,122.6563,122.7234,122.5642,122.5977,27200.0
2015-04-22 10:25:00,146.36,146.55,146.3,146.51,22100.0,122.6144,122.7736,122.5642,122.7401,22100.0
2015-04-22 10:30:00,146.49,146.56,146.41,146.56,10300.0,122.7234,122.782,122.6563,122.782,10300.0
2015-04-22 10:35:00,146.52,146.58,146.38,146.56,21800.0,122.7485,122.7987,122.6312,122.782,21800.0
2015-04-22 10:40:00,146.56,146.92,146.49,146.85,15000.0,122.782,123.0836,122.7234,123.0249,15000.0
2015-04-22 10:45:00,146.9,146.99,146.75,146.93,14300.0,123.0668,123.1422,122.9412,123.092,14300.0
2015-04-22 10:50:00,146.92,146.99,146.8,146.89,9300.0,123.0836,123.1422,122.9831,123.0585,9300.0
2015-04-22 10:55:00,146.9,146.94,146.81,146.89,7600.0,123.0668,123.1003,122.9914,123.0585,7600.0
2015-04-22 11:00:00,146.9,146.98,146.9,146.92,6200.0,123.0668,123.1339,123.0668,123.0836,6200.0
2015-04-22 11:05:00,146.9,147.04,146.9,147.04,7500.0,123.0668,123.1841,123.0668,123.1841,7500.0
2015-04-22 11:10:00,147.04,147.06,146.87,146.93,12800.0,123.1841,123.2009,123.0417,123.092,12800.0
2015-04-22 11:15:00,146.87,147.14,146.87,147.03,15700.0,123.0417,123.2679,123.0417,123.1757,15700.0
2015-04-22 11:20:00,147.0,147.03,146.94,147.01,8300.0,123.1506,123.1757,123.1003,123.159,8300.0
2015-04-22 11:25:00,146.97,147.04,146.89,146.93,11100.0,123.1255,123.1841,123.0585,123.092,11100.0
2015-04-22 11:30:00,146.94,147.09,146.9,146.94,8200.0,123.1003,123.226,123.0668,123.1003,8200.0
2015-04-22 11:35:00,146.95,147.01,146.86,146.99,7600.0,123.1087,123.159,123.0333,123.1422,7600.0
2015-04-22 11:40:00,146.98,147.03,146.91,146.99,6000.0,123.1339,123.1757,123.0752,123.1422,6000.0
2015-04-22 11:45:00,147.0,147.11,146.99,147.08,5600.0,123.1506,123.2428,123.1422,123.2176,5600.0
2015-04-22 11:50:00,147.09,147.12,147.06,147.12,5100.0,123.226,123.2511,123.2009,123.2511,5100.0
2015-04-22 11:55:00,147.11,147.13,147.0,147.13,4400.0,123.2428,123.2595,123.1506,123.2595,4400.0
2015-04-22 12:00:00,147.11,147.11,146.98,146.99,14000.0,123.2428,123.2428,123.1339,123.1422,14000.0
2015-04-22 12:05:00,147.01,147.13,146.97,147.12,7900.0,123.159,123.2595,123.1255,123.2511,7900.0
2015-04-22 12:10:00,147.08,147.1,147.02,147.09,8600.0,123.2176,123.2344,123.1674,123.226,8600.0
2015-04-22 12:15:00,147.09,147.14,147.03,147.09,7600.0,123.226,123.2679,123.1757,123.226,7600.0
2015-04-22 12:20:00,147.1,147.23,147.08,147.15,6900.0,123.2344,123.3433,123.2176,123.2763,6900.0
2015-04-22 12:25:00,147.17,147.25,147.08,147.14,10000.0,123.293,123.36,123.2176,123.2679,10000.0
2015-04-22 12:30:00,147.14,147.14,147.01,147.03,6700.0,123.2679,123.2679,123.159,123.1757,6700.0
2015-04-22 12:35:00,147.02,147.03,146.89,146.97,9000.0,123.1674,123.1757,123.0585,123.1255,9000.0
2015-04-22 12:40:00,146.97,147.08,146.93,147.03,7300.0,123.1255,123.2176,123.092,123.1757,7300.0
2015-04-22 12:45:00,147.03,147.1,146.98,147.02,4600.0,123.1757,123.2344,123.1339,123.1674,4600.0
2015-04-22 12:50:00,147.0,147.01,146.85,146.93,21200.0,123.1506,123.159,123.0249,123.092,21200.0
2015-04-22 12:55:00,146.94,146.97,146.8,146.87,5600.0,123.1003,123.1255,122.9831,123.0417,5600.0
2015-04-22 13:00:00,146.88,147.07,146.85,146.97,25300.0,123.0501,123.2093,123.0249,123.1255,25300.0
2015-04-22 13:05:00,146.95,146.96,146.9,146.92,1900.0,123.1087,123.1171,123.0668,123.0836,1900.0
2015-04-22 13:10:00,146.92,146.92,146.85,146.88,8400.0,123.0836,123.0836,123.0249,123.0501,8400.0
2015-04-22 13:15:00,146.87,146.95,146.85,146.87,2800.0,123.0417,123.1087,123.0249,123.0417,2800.0
2015-04-22 13:20:00,146.84,146.9,146.77,146.78,27700.0,123.0166,123.0668,122.9579,122.9663,27700.0
2015-04-22 13:25:00,146.8,146.8,146.61,146.61,19100.0,122.9831,122.9831,122.8239,122.8239,19100.0
2015-04-22 13:30:00,146.6,146.6,146.52,146.52,17100.0,122.8155,122.8155,122.7485,122.7485,17100.0
2015-04-22 13:35:00,146.51,146.52,146.4,146.41,17500.0,122.7401,122.7485,122.648,122.6563,17500.0
2015-04-22 13:40:00,146.41,146.54,146.4,146.54,25300.0,122.6563,122.7652,122.648,122.7652,25300.0
2015-04-22 13:45:00,146.54,146.61,146.53,146.55,14000.0,122.7652,122.8239,122.7569,122.7736,14000.0
2015-04-22 13:50:00,146.55,146.55,146.5,146.51,8900.0,122.7736,122.7736,122.7317,122.7401,8900.0
2015-04-22 13:55:00,146.51,146.52,146.41,146.43,16800.0,122.7401,122.7485,122.6563,122.6731,16800.0
2015-04-22 14:00:00,146.43,146.65,146.41,146.65,13800.0,122.6731,122.8574,122.6563,122.8574,13800.0
2015-04-22 14:05:00,146.65,146.67,146.6,146.66,9100.0,122.8574,122.8741,122.8155,122.8658,9100.0
2015-04-22 14:10:00,146.65,146.74,146.65,146.68,6300.0,122.8574,122.9328,122.8574,122.8825,6300.0
2015-04-22 14:15:00,146.69,146.73,146.67,146.71,8500.0,122.8909,122.9244,122.8741,122.9077,8500.0
2015-04-22 14:20:00,146.7,146.82,146.68,146.81,11000.0,122.8993,122.9998,122.8825,122.9914,11000.0
2015-04-22 14:25:00,146.83,146.84,146.7,146.79,11000.0,123.0082,123.0166,122.8993,122.9747,11000.0
2015-04-22 14:30:00,146.79,146.88,146.77,146.87,4900.0,122.9747,123.0501,122.9579,123.0417,4900.0
2015-04-22 14:35:00,146.87,146.97,146.84,146.97,7900.0,123.0417,123.1255,123.0166,123.1255,7900.0
2015-04-22 14:40:00,146.94,146.97,146.9,146.93,6900.0,123.1003,123.1255,123.0668,123.092,6900.0
2015-04-22 14:45:00,146.92,146.98,146.91,146.97,12300.0,123.0836,123.1339,123.0752,123.1255,12300.0
2015-04-22 14:50:00,146.95,146.97,146.9,146.9,7500.0,123.1087,123.1255,123.0668,123.0668,7500.0
2015-04-22 14:55:00,146.91,146.92,146.85,146.87,7600.0,123.0752,123.0836,123.0249,123.0417,7600.0
2015-04-22 15:00:00,146.88,146.97,146.87,146.88,10600.0,123.0501,123.1255,123.0417,123.0501,10600.0
2015-04-22 15:05:00,146.9,146.93,146.84,146.86,7900.0,123.0668,123.092,123.0166,123.0333,7900.0
2015-04-22 15:10:00,146.87,146.96,146.82,146.85,7600.0,123.0417,123.1171,122.9998,123.0249,7600.0
2015-04-22 15:15:00,146.86,146.96,146.83,146.88,14800.0,123.0333,123.1171,123.0082,123.0501,14800.0
2015-04-22 15:20:00,146.86,146.98,146.84,146.95,13700.0,123.0333,123.1339,123.0166,123.1087,13700.0
2015-04-22 15:25:00,146.94,147.0,146.93,146.98,6500.0,123.1003,123.1506,123.092,123.1339,6500.0
2015-04-22 15:30:00,146.97,147.01,146.91,146.93,24100.0,123.1255,123.159,123.0752,123.092,24100.0
2015-04-22 15:35:00,146.96,147.01,146.88,146.99,14900.0,123.1171,123.159,123.0501,123.1422,14900.0
2015-04-22 15:40:00,147.0,147.01,146.87,146.87,15300.0,123.1506,123.159,123.0417,123.0417,15300.0
2015-04-22 15:45:00,146.86,146.99,146.81,146.96,17200.0,123.0333,123.1422,122.9914,123.1171,17200.0
2015-04-22 15:50:00,146.95,147.0,146.93,146.97,20500.0,123.1087,123.1506,123.092,123.1255,20500.0
2015-04-22 15:55:00,146.96,147.04,146.91,146.98,53200.0,123.1171,123.1841,123.0752,123.1339,53200.0
2015-04-23 09:30:00,146.58,146.95,146.27,146.92,43400.0,122.7987,123.1087,122.539,123.0836,43400.0
2015-04-23 09:35:00,146.93,147.34,146.83,147.29,9500.0,123.092,123.4354,123.0082,123.3936,9500.0
2015-04-23 09:40:00,147.28,147.3,147.07,147.08,7800.0,123.3852,123.4019,123.2093,123.2176,7800.0
2015-04-23 09:45:00,147.0,147.09,146.8,147.05,10300.0,123.1506,123.226,122.9831,123.1925,10300.0
2015-04-23 09:50:00,147.06,147.28,147.03,147.2,5800.0,123.2009,123.3852,123.1757,123.3182,5800.0
2015-04-23 09:55:00,147.24,147.24,147.08,147.12,8900.0,123.3517,123.3517,123.2176,123.2511,8900.0
2015-04-23 10:00:00,147.18,147.29,146.98,147.12,13900.0,123.3014,123.3936,123.1339,123.2511,13900.0
2015-04-23 10:05:00,147.15,147.15,146.95,146.95,9200.0,123.2763,123.2763,123.1087,123.1087,9200.0
2015-04-23 10:10:00,146.93,147.1,146.83,147.04,5000.0,123.092,123.2344,123.0082,123.1841,5000.0
2015-04-23 10:15:00,147.1,147.11,146.69,146.85,21100.0,123.2344,123.2428,122.8909,123.0249,21100.0
2015-04-23 10:20:00,146.85,147.01,146.72,147.01,20100.0,123.0249,123.159,122.916,123.159,20100.0
2015-04-23 10:25:00,147.02,147.29,146.95,147.25,13300.0,123.1674,123.3936,123.1087,123.36,13300.0
2015-04-23 10:30:00,147.27,147.38,147.21,147.32,9300.0,123.3768,123.469,123.3265,123.4187,9300.0
2015-04-23 10:35:00,147.32,147.33,147.12,147.17,13600.0,123.4187,123.4271,123.2511,123.293,13600.0
2015-04-23 10:40:00,147.12,147.26,147.09,147.2,6400.0,123.2511,123.3684,123.226,123.3182,6400.0
2015-04-23 10:45:00,147.23,147.24,147.08,147.09,6200.0,123.3433,123.3517,123.2176,123.226,6200.0
2015-04-23 10:50:00,147.12,147.16,147.05,147.09,6000.0,123.2511,123.2846,123.1925,123.226,6000.0
2015-04-23 10:55:00,147.1,147.11,146.92,146.99,14800.0,123.2344,123.2428,123.0836,123.1422,14800.0
2015-04-23 11:00:00,146.99,147.07,146.85,147.03,8200.0,123.1422,123.2093,123.0249,123.1757,8200.0
2015-04-23 11:05:00,147.02,147.27,146.95,147.22,6700.0,123.1674,123.3768,123.1087,123.3349,6700.0
2015-04-23 11:10:00,147.19,147.25,147.11,147.16,6900.0,123.3098,123.36,123.2428,123.2846,6900.0
2015-04-23 11:15:00,147.17,147.17,147.02,147.03,5700.0,123.293,123.293,123.1674,123.1757,5700.0
2015-04-23 11:20:00,147.04,147.13,147.0,147.08,10100.0,123.1841,123.2595,123.1506,123.2176,10100.0
2015-04-23 11:25:00,147.08,147.15,147.08,147.15,7600.0,123.2176,123.2763,123.2176,123.2763,7600.0
2015-04-23 11:30:00,147.15,147.16,147.03,147.09,6000.0,123.2763,123.2846,123.1757,123.226,6000.0
2015-04-23 11:35:00,147.08,147.25,147.07,147.2,5300.0,123.2176,123.36,123.2093,123.3182,5300.0
2015-04-23 11:40:00,147.19,147.2,147.1,147.1,5200.0,123.3098,123.3182,123.2344,123.2344,5200.0
2015-04-23 11:45:00,147.14,147.2,147.07,147.07,5300.0,123.2679,123.3182,123.2093,123.2093,5300.0
2015-04-23 11:50:00,147.1,147.59,147.1,147.59,14000.0,123.2344,123.6449,123.2344,123.6449,14000.0
2015-04-23 11:55:00,147.59,147.7,147.55,147.55,7800.0,123.6449,123.737,123.6114,123.6114,7800.0
2015-04-23 12:00:00,147.52,147.54,147.42,147.45,10600.0,123.5862,123.603,123.5025,123.5276,10600.0
2015-04-23 12:05:00,147.42,147.5,147.4,147.5,4400.0,123.5025,123.5695,123.4857,123.5695,4400.0
2015-04-23 12:10:00,147.5,147.55,147.47,147.47,4300.0,123.5695,123.6114,123.5444,123.5444,4300.0
2015-04-23 12:15:00,147.47,147.53,147.42,147.5,7200.0,123.5444,123.5946,123.5025,123.5695,7200.0
2015-04-23 12:20:00,147.51,147.51,147.4,147.44,5900.0,123.5779,123.5779,123.4857,123.5192,5900.0
2015-04-23 12:25:00,147.42,147.49,147.39,147.48,4000.0,123.5025,123.5611,123.4773,123.5527,4000.0
2015-04-23 12:30:00,147.45,147.47,147.35,147.41,5600.0,123.5276,123.5444,123.4438,123.4941,5600.0
2015-04-23 12:35:00,147.38,147.65,147.36,147.57,16500.0,123.469,123.6952,123.4522,123.6281,16500.0
2015-04-23 12:40:00,147.63,147.9,147.61,147.77,30100.0,123.6784,123.9046,123.6616,123.7957,30100.0
2015-04-23 12:45:00,147.74,147.92,147.74,147.84,11800.0,123.7705,123.9213,123.7705,123.8543,11800.0
2015-04-23 12:50:00,147.9,147.91,147.86,147.87,5800.0,123.9046,123.913,123.8711,123.8795,5800.0
2015-04-23 12:55:00,147.89,147.92,147.86,147.92,5200.0,123.8962,123.9213,123.8711,123.9213,5200.0
2015-04-23 13:00:00,147.88,147.92,147.8,147.8,9200.0,123.8878,123.9213,123.8208,123.8208,9200.0
2015-04-23 13:05:00,147.8,147.83,147.68,147.7,6300.0,123.8208,123.8459,123.7203,123.737,6300.0
2015-04-23 13:10:00,147.73,147.81,147.69,147.76,5800.0,123.7622,123.8292,123.7287,123.7873,5800.0
2015-04-23 13:15:00,147.75,147.75,147.58,147.66,5300.0,123.7789,123.7789,123.6365,123.7035,5300.0
2015-04-23 13:20:00,147.65,147.86,147.65,147.76,4000.0,123.6952,123.8711,123.6952,123.7873,4000.0
2015-04-23 13:25:00,147.77,147.84,147.74,147.74,2800.0,123.7957,123.8543,123.7705,123.7705,2800.0
2015-04-23 13:30:00,147.75,147.78,147.68,147.77,5900.0,123.7789,123.8041,123.7203,123.7957,5900.0
2015-04-23 13:35:00,147.78,147.78,147.56,147.59,7700.0,123.8041,123.8041,123.6198,123.6449,7700.0
2015-04-23 13:40:00,147.61,147.61,147.57,147.58,3400.0,123.6616,123.6616,123.6281,123.6365,3400.0
2015-04-23 13:45:00,147.57,147.61,147.54,147.61,7200.0,123.6281,123.6616,123.603,123.6616,7200.0
2015-04-23 13:50:00,147.59,147.62,147.55,147.61,3400.0,123.6449,123.67,123.6114,123.6616,3400.0
2015-04-23 13:55:00,147.61,147.65,147.57,147.62,5400.0,123.6616,123.6952,123.6281,123.67,5400.0
2015-04-23 14:00:00,147.63,147.8,147.6,147.8,6000.0,123.6784,123.8208,123.6533,123.8208,6000.0
2015-04-23 14:05:00,147.8,147.88,147.69,147.84,5800.0,123.8208,123.8878,123.7287,123.8543,5800.0
2015-04-23 14:10:00,147.84,147.88,147.8,147.85,4100.0,123.8543,123.8878,123.8208,123.8627,4100.0
2015-04-23 14:15:00,147.84,147.92,147.81,147.91,10200.0,123.8543,123.9213,123.8292,123.913,10200.0
2015-04-23 14:20:00,147.94,147.95,147.8,147.8,7000.0,123.9381,123.9465,123.8208,123.8208,7000.0
2015-04-23 14:25:00,147.78,147.91,147.75,147.88,7400.0,123.8041,123.913,123.7789,123.8878,7400.0
2015-04-23 14:30:00,147.86,147.89,147.7,147.79,9600.0,123.8711,123.8962,123.737,123.8124,9600.0
2015-04-23 14:35:00,147.79,147.79,147.66,147.68,5000.0,123.8124,123.8124,123.7035,123.7203,5000.0
2015-04-23 14:40:00,147.67,147.79,147.67,147.71,4600.0,123.7119,123.8124,123.7119,123.7454,4600.0
2015-04-23 14:45:00,147.71,147.74,147.64,147.7,6500.0,123.7454,123.7705,123.6868,123.737,6500.0
2015-04-23 14:50:00,147.73,147.73,147.55,147.56,14200.0,123.7622,123.7622,123.6114,123.6198,14200.0
2015-04-23 14:55:00,147.56,147.6,147.55,147.58,10900.0,123.6198,123.6533,123.6114,123.6365,10900.0
2015-04-23 15:00:00,147.6,147.69,147.56,147.69,15400.0,123.6533,123.7287,123.6198,123.7287,15400.0
2015-04-23 15:05:00,147.66,147.8,147.63,147.7,9600.0,123.7035,123.8208,123.6784,123.737,9600.0
2015-04-23 15:10:00,147.7,147.8,147.7,147.79,10900.0,123.737,123.8208,123.737,123.8124,10900.0
2015-04-23 15:15:00,147.78,147.88,147.7,147.72,28000.0,123.8041,123.8878,123.737,123.7538,28000.0
2015-04-23 15:20:00,147.73,147.76,147.63,147.67,13200.0,123.7622,123.7873,123.6784,123.7119,13200.0
2015-04-23 15:25:00,147.69,147.77,147.67,147.77,7300.0,123.7287,123.7957,123.7119,123.7957,7300.0
2015-04-23 15:30:00,147.77,147.78,147.63,147.64,12900.0,123.7957,123.8041,123.6784,123.6868,12900.0
2015-04-23 15:35:00,147.64,147.7,147.61,147.61,18400.0,123.6868,123.737,123.6616,123.6616,18400.0
2015-04-23 15:40:00,147.62,147.69,147.6,147.61,16400.0,123.67,123.7287,123.6533,123.6616,16400.0
2015-04-23 15:45:00,147.61,147.63,147.5,147.5,18200.0,123.6616,123.6784,123.5695,123.5695,18200.0
2015-04-23 15:50:00,147.51,147.51,147.44,147.45,35100.0,123.5779,123.5779,123.5192,123.5276,35100.0
2015-04-23 15:55:00,147.45,147.45,147.29,147.3,46600.0,123.5276,123.5276,123.3936,123.4019,46600.0
2015-04-24 09:30:00,147.32,147.77,147.01,147.13,68500.0,123.4187,123.7957,123.159,123.2595,68500.0
2015-04-24 09:35:00,147.13,147.2,146.87,147.08,24400.0,123.2595,123.3182,123.0417,123.2176,24400.0
2015-04-24 09:40:00,147.01,147.15,146.98,147.07,7800.0,123.159,123.2763,123.1339,123.2093,7800.0
2015-04-24 09:45:00,147.16,147.34,146.99,147.26,7300.0,123.2846,123.4354,123.1422,123.3684,7300.0
2015-04-24 09:50:00,147.31,147.46,147.19,147.36,11100.0,123.4103,123.536,123.3098,123.4522,11100.0
2015-04-24 09:55:00,147.3,147.68,147.3,147.63,13700.0,123.4019,123.7203,123.4019,123.6784,13700.0
2015-04-24 10:00:00,147.63,147.72,147.57,147.66,16500.0,123.6784,123.7538,123.6281,123.7035,16500.0
2015-04-24 10:05:00,147.64,147.85,147.49,147.81,13400.0,123.6868,123.8627,123.5611,123.8292,13400.0
2015-04-24 10:10:00,147.81,147.88,147.71,147.88,9300.0,123.8292,123.8878,123.7454,123.8878,9300.0
2015-04-24 10:15:00,147.9,147.9,147.68,147.78,7900.0,123.9046,123.9046,123.7203,123.8041,7900.0
2015-04-24 10:20:00,147.74,147.8,147.63,147.67,7900.0,123.7705,123.8208,123.6784,123.7119,7900.0
2015-04-24 10:25:00,147.63,147.68,147.48,147.55,8000.0,123.6784,123.7203,123.5527,123.6114,8000.0
2015-04-24 10:30:00,147.55,147.59,147.35,147.38,8300.0,123.6114,123.6449,123.4438,123.469,8300.0
2015-04-24 10:35:00,147.4,147.51,147.36,147.51,11200.0,123.4857,123.5779,123.4522,123.5779,11200.0
2015-04-24 10:40:00,147.5,147.56,147.47,147.56,7200.0,123.5695,123.6198,123.5444,123.6198,7200.0
2015-04-24 10:45:00,147.56,147.57,147.43,147.53,24600.0,123.6198,123.6281,123.5108,123.5946,24600.0
2015-04-24 10:50:00,147.56,147.69,147.48,147.64,13400.0,123.6198,123.7287,123.5527,123.6868,13400.0
2015-04-24 10:55:00,147.6,147.78,147.57,147.71,17800.0,123.6533,123.8041,123.6281,123.7454,17800.0
2015-04-24 11:00:00,147.71,147.81,147.7,147.8,14700.0,123.7454,123.8292,123.737,123.8208,14700.0
2015-04-24 11:05:00,147.77,147.97,147.77,147.91,16100.0,123.7957,123.9632,123.7957,123.913,16100.0
2015-04-24 11:10:00,147.9,147.91,147.85,147.89,6800.0,123.9046,123.913,123.8627,123.8962,6800.0
2015-04-24 11:15:00,147.87,148.0,147.86,147.99,17500.0,123.8795,123.9884,123.8711,123.98,17500.0
2015-04-24 11:20:00,148.0,148.02,147.9,147.91,14400.0,123.9884,124.0051,123.9046,123.913,14400.0
2015-04-24 11:25:00,147.91,147.98,147.89,147.98,8100.0,123.913,123.9716,123.8962,123.9716,8100.0
2015-04-24 11:30:00,147.97,148.03,147.95,147.95,4300.0,123.9632,124.0135,123.9465,123.9465,4300.0
2015-04-24 11:35:00,147.94,148.05,147.94,148.05,12100.0,123.9381,124.0303,123.9381,124.0303,12100.0
2015-04-24 11:40:00,148.05,148.1,148.0,148.03,6200.0,124.0303,124.0721,123.9884,124.0135,6200.0
2015-04-24 11:45:00,148.04,148.06,147.99,148.02,10800.0,124.0219,124.0386,123.98,124.0051,10800.0
2015-04-24 11:50:00,148.03,148.07,148.0,148.07,10300.0,124.0135,124.047,123.9884,124.047,10300.0
2015-04-24 11:55:00,148.07,148.08,148.04,148.08,4700.0,124.047,124.0554,124.0219,124.0554,4700.0
2015-04-24 12:00:00,148.07,148.11,148.04,148.11,9300.0,124.047,124.0805,124.0219,124.0805,9300.0
2015-04-24 12:05:00,148.12,148.28,148.12,148.24,20600.0,124.0889,124.2229,124.0889,124.1894,20600.0
2015-04-24 12:10:00,148.25,148.26,148.19,148.2,28800.0,124.1978,124.2062,124.1475,124.1559,28800.0
2015-04-24 12:15:00,148.19,148.22,148.17,148.2,20500.0,124.1475,124.1727,124.1308,124.1559,20500.0
2015-04-24 12:20:00,148.2,148.26,148.19,148.24,5000.0,124.1559,124.2062,124.1475,124.1894,5000.0
2015-04-24 12:25:00,148.23,148.34,148.23,148.33,13200.0,124.1811,124.2732,124.1811,124.2648,13200.0
2015-04-24 12:30:00,148.32,148.34,148.27,148.34,8600.0,124.2564,124.2732,124.2146,124.2732,8600.0
2015-04-24 12:35:00,148.32,148.32,148.21,148.3,8800.0,124.2564,124.2564,124.1643,124.2397,8800.0
2015-04-24 12:40:00,148.27,148.31,148.23,148.24,5200.0,124.2146,124.2481,124.1811,124.1894,5200.0
2015-04-24 12:45:00,148.28,148.28,148.2,148.22,8700.0,124.2229,124.2229,124.1559,124.1727,8700.0
2015-04-24 12:50:00,148.22,148.23,148.11,148.12,5400.0,124.1727,124.1811,124.0805,124.0889,5400.0
2015-04-24 12:55:00,148.05,148.09,148.0,148.01,7100.0,124.0303,124.0638,123.9884,123.9967,7100.0
2015-04-24 13:00:00,148.02,148.09,148.0,148.05,8500.0,124.0051,124.0638,123.9884,124.0303,8500.0
2015-04-24 13:05:00,148.03,148.06,148.0,148.01,8200.0,124.0135,124.0386,123.9884,123.9967,8200.0
2015-04-24 13:10:00,148.0,148.09,148.0,148.05,2600.0,123.9884,124.0638,123.9884,124.0303,2600.0
2015-04-24 13:15:00,148.06,148.2,148.05,148.2,9000.0,124.0386,124.1559,124.0303,124.1559,9000.0
2015-04-24 13:20:00,148.19,148.24,148.18,148.21,5900.0,124.1475,124.1894,124.1392,124.1643,5900.0
2015-04-24 13:25:00,148.19,148.24,148.19,148.21,4900.0,124.1475,124.1894,124.1475,124.1643,4900.0
2015-04-24 13:30:00,148.21,148.23,148.18,148.22,11800.0,124.1643,124.1811,124.1392,124.1727,11800.0
2015-04-24 13:35:00,148.21,148.22,148.19,148.21,4700.0,124.1643,124.1727,124.1475,124.1643,4700.0
2015-04-24 13:40:00,148.21,148.26,148.2,148.26,7500.0,124.1643,124.2062,124.1559,124.2062,7500.0
2015-04-24 13:45:00,148.27,148.3,148.24,148.25,11200.0,124.2146,124.2397,124.1894,124.1978,11200.0
2015-04-24 13:50:00,148.23,148.28,148.18,148.26,13200.0,124.1811,124.2229,124.1392,124.2062,13200.0
2015-04-24 13:55:00,148.25,148.3,148.25,148.27,11000.0,124.1978,124.2397,124.1978,124.2146,11000.0
2015-04-24 14:00:00,148.28,148.32,148.25,148.25,11600.0,124.2229,124.2564,124.1978,124.1978,11600.0
2015-04-24 14:05:00,148.25,148.28,148.24,148.27,14800.0,124.1978,124.2229,124.1894,124.2146,14800.0
2015-04-24 14:10:00,148.28,148.35,148.27,148.33,16500.0,124.2229,124.2816,124.2146,124.2648,16500.0
2015-04-24 14:15:00,148.34,148.35,148.19,148.19,10100.0,124.2732,124.2816,124.1475,124.1475,10100.0
2015-04-24 14:20:00,148.21,148.26,148.16,148.22,15400.0,124.1643,124.2062,124.1224,124.1727,15400.0
2015-04-24 14:25:00,148.21,148.32,148.2,148.32,7500.0,124.1643,124.2564,124.1559,124.2564,7500.0
2015-04-24 14:30:00,148.33,148.34,148.26,148.28,5500.0,124.2648,124.2732,124.2062,124.2229,5500.0
2015-04-24 14:35:00,148.26,148.34,148.26,148.3,15400.0,124.2062,124.2732,124.2062,124.2397,15400.0
2015-04-24 14:40:00,148.28,148.4,148.26,148.4,13900.0,124.2229,124.3235,124.2062,124.3235,13900.0
2015-04-24 14:45:00,148.4,148.4,148.27,148.31,12400.0,124.3235,124.3235,124.2146,124.2481,12400.0
2015-04-24 14:50:00,148.33,148.4,148.28,148.32,17000.0,124.2648,124.3235,124.2229,124.2564,17000.0
2015-04-24 14:55:00,148.33,148.36,148.28,148.31,21500.0,124.2648,124.29,124.2229,124.2481,21500.0
2015-04-24 15:00:00,148.3,148.33,148.26,148.3,24000.0,124.2397,124.2648,124.2062,124.2397,24000.0
2015-04-24 15:05:00,148.28,148.31,148.24,148.25,14100.0,124.2229,124.2481,124.1894,124.1978,14100.0
2015-04-24 15:10:00,148.26,148.34,148.24,148.25,6800.0,124.2062,124.2732,124.1894,124.1978,6800.0
2015-04-24 15:15:00,148.25,148.3,148.25,148.26,15300.0,124.1978,124.2397,124.1978,124.2062,15300.0
2015-04-24 15:20:00,148.27,148.33,148.25,148.25,13200.0,124.2146,124.2648,124.1978,124.1978,13200.0
2015-04-24 15:25:00,148.25,148.26,148.11,148.19,15300.0,124.1978,124.2062,124.0805,124.1475,15300.0
2015-04-24 15:30:00,148.19,148.19,148.16,148.18,14000.0,124.1475,124.1475,124.1224,124.1392,14000.0
2015-04-24 15:35:00,148.17,148.21,148.16,148.16,22800.0,124.1308,124.1643,124.1224,124.1224,22800.0
2015-04-24 15:40:00,148.16,148.18,148.03,148.03,10900.0,124.1224,124.1392,124.0135,124.0135,10900.0
2015-04-24 15:45:00,148.04,148.06,147.93,147.95,23200.0,124.0219,124.0386,123.9297,123.9465,23200.0
2015-04-24 15:50:00,147.94,148.11,147.92,148.11,49500.0,123.9381,124.0805,123.9213,124.0805,49500.0
2015-04-24 15:55:00,148.1,148.19,148.09,148.13,53100.0,124.0721,124.1475,124.0638,124.0973,53100.0
2015-04-27 09:30:00,148.3,148.5,147.91,148.0,26900.0,124.2397,124.4072,123.913,123.9884,26900.0
2015-04-27 09:35:00,148.0,148.01,147.58,147.8,7000.0,123.9884,123.9967,123.6365,123.8208,7000.0
2015-04-27 09:40:00,147.79,148.02,147.68,148.0,16000.0,123.8124,124.0051,123.7203,123.9884,16000.0
2015-04-27 09:45:00,148.0,148.19,147.96,148.09,21100.0,123.9884,124.1475,123.9549,124.0638,21100.0
2015-04-27 09:50:00,148.12,148.3,148.01,148.23,16200.0,124.0889,124.2397,123.9967,124.1811,16200.0
2015-04-27 09:55:00,148.22,148.34,148.17,148.29,25200.0,124.1727,124.2732,124.1308,124.2313,25200.0
2015-04-27 10:00:00,148.29,148.38,148.12,148.14,19100.0,124.2313,124.3067,124.0889,124.1057,19100.0
2015-04-27 10:05:00,148.15,148.21,148.06,148.17,32200.0,124.114,124.1643,124.0386,124.1308,32200.0
2015-04-27 10:10:00,148.18,148.21,148.08,148.21,18500.0,124.1392,124.1643,124.0554,124.1643,18500.0
2015-04-27 10:15:00,148.22,148.34,148.17,148.31,17200.0,124.1727,124.2732,124.1308,124.2481,17200.0
2015-04-27 10:20:00,148.28,148.33,148.24,148.32,11800.0,124.2229,124.2648,124.1894,124.2564,11800.0
2015-04-27 10:25:00,148.33,148.37,148.25,148.36,15900.0,124.2648,124.2983,124.1978,124.29,15900.0
2015-04-27 10:30:00,148.39,148.45,148.31,148.32,8400.0,124.3151,124.3654,124.2481,124.2564,8400.0
2015-04-27 10:35:00,148.32,148.44,148.21,148.35,17600.0,124.2564,124.357,124.1643,124.2816,17600.0
2015-04-27 10:40:00,148.34,148.44,148.27,148.44,10100.0,124.2732,124.357,124.2146,124.357,10100.0
2015-04-27 10:45:00,148.42,148.44,148.37,148.37,8100.0,124.3402,124.357,124.2983,124.2983,8100.0
2015-04-27 10:50:00,148.36,148.36,148.13,148.19,9900.0,124.29,124.29,124.0973,124.1475,9900.0
2015-04-27 10:55:00,148.18,148.22,148.09,148.17,10700.0,124.1392,124.1727,124.0638,124.1308,10700.0
2015-04-27 11:00:00,148.19,148.21,148.1,148.11,6300.0,124.1475,124.1643,124.0721,124.0805,6300.0
2015-04-27 11:05:00,148.13,148.26,148.09,148.24,21500.0,124.0973,124.2062,124.0638,124.1894,21500.0
2015-04-27 11:10:00,148.23,148.33,148.17,148.28,17500.0,124.1811,124.2648,124.1308,124.2229,17500.0
2015-04-27 11:15:00,148.34,148.41,148.29,148.38,9400.0,124.2732,124.3318,124.2313,124.3067,9400.0
2015-04-27 11:20:00,148.39,148.51,148.37,148.41,20900.0,124.3151,124.4156,124.2983,124.3318,20900.0
2015-04-27 11:25:00,148.4,148.42,148.2,148.2,9500.0,124.3235,124.3402,124.1559,124.1559,9500.0
2015-04-27 11:30:00,148.26,148.43,148.2,148.43,11300.0,124.2062,124.3486,124.1559,124.3486,11300.0
2015-04-27 11:35:00,148.39,148.45,148.34,148.37,7400.0,124.3151,124.3654,124.2732,124.2983,7400.0
2015-04-27 11:40:00,148.39,148.42,148.31,148.36,12200.0,124.3151,124.3402,124.2481,124.29,12200.0
2015-04-27 11:45:00,148.34,148.34,148.19,148.24,8800.0,124.2732,124.2732,124.1475,124.1894,8800.0
2015-04-27 11:50:00,148.22,148.34,148.15,148.31,16100.0,124.1727,124.2732,124.114,124.2481,16100.0
2015-04-27 11:55:00,148.28,148.28,148.15,148.18,7900.0,124.2229,124.2229,124.114,124.1392,7900.0
2015-04-27 12:00:00,148.18,148.22,148.14,148.19,14000.0,124.1392,124.1727,124.1057,124.1475,14000.0
2015-04-27 12:05:00,148.19,148.19,148.05,148.08,27000.0,124.1475,124.1475,124.0303,124.0554,27000.0
2015-04-27 12:10:00,148.08,148.13,148.02,148.07,18800.0,124.0554,124.0973,124.0051,124.047,18800.0
2015-04-27 12:15:00,148.06,148.07,148.0,148.03,16800.0,124.0386,124.047,123.9884,124.0135,16800.0
2015-04-27 12:20:00,148.01,148.13,148.0,148.08,19800.0,123.9967,124.0973,123.9884,124.0554,19800.0
2015-04-27 12:25:00,148.06,148.15,148.05,148.1,15600.0,124.0386,124.114,124.0303,124.0721,15600.0
2015-04-27 12:30:00,148.13,148.14,148.08,148.1,7800.0,124.0973,124.1057,124.0554,124.0721,7800.0
2015-04-27 12:35:00,148.1,148.15,148.07,148.15,7200.0,124.0721,124.114,124.047,124.114,7200.0
2015-04-27 12:40:00,148.11,148.11,147.97,147.97,6400.0,124.0805,124.0805,123.9632,123.9632,6400.0
2015-04-27 12:45:00,147.97,147.98,147.88,147.92,18400.0,123.9632,123.9716,123.8878,123.9213,18400.0
2015-04-27 12:50:00,147.93,148.0,147.9,147.99,12600.0,123.9297,123.9884,123.9046,123.98,12600.0
2015-04-27 12:55:00,147.97,147.99,147.88,147.9,16200.0,123.9632,123.98,123.8878,123.9046,16200.0
2015-04-27 13:00:00,147.93,148.0,147.89,147.98,19800.0,123.9297,123.9884,123.8962,123.9716,19800.0
2015-04-27 13:05:00,147.98,148.0,147.92,147.98,14700.0,123.9716,123.9884,123.9213,123.9716,14700.0
2015-04-27 13:10:00,147.96,148.0,147.87,147.87,9300.0,123.9549,123.9884,123.8795,123.8795,9300.0
2015-04-27 13:15:00,147.88,147.89,147.82,147.82,23000.0,123.8878,123.8962,123.8376,123.8376,23000.0
2015-04-27 13:20:00,147.81,147.82,147.72,147.72,15700.0,123.8292,123.8376,123.7538,123.7538,15700.0
2015-04-27 13:25:00,147.71,147.84,147.7,147.81,19100.0,123.7454,123.8543,123.737,123.8292,19100.0
2015-04-27 13:30:00,147.82,147.82,147.66,147.71,21500.0,123.8376,123.8376,123.7035,123.7454,21500.0
2015-04-27 13:35:00,147.72,147.79,147.66,147.72,12400.0,123.7538,123.8124,123.7035,123.7538,12400.0
2015-04-27 13:40:00,147.69,147.69,147.57,147.57,13600.0,123.7287,123.7287,123.6281,123.6281,13600.0
2015-04-27 13:45:00,147.58,147.7,147.56,147.56,10800.0,123.6365,123.737,123.6198,123.6198,10800.0
2015-04-27 13:50:00,147.57,147.59,147.46,147.48,23400.0,123.6281,123.6449,123.536,123.5527,23400.0
2015-04-27 13:55:00,147.47,147.61,147.47,147.5,10600.0,123.5444,123.6616,123.5444,123.5695,10600.0
2015-04-27 14:00:00,147.53,147.54,147.39,147.4,17500.0,123.5946,123.603,123.4773,123.4857,17500.0
2015-04-27 14:05:00,147.4,147.5,147.39,147.44,16000.0,123.4857,123.5695,123.4773,123.5192,16000.0
2015-04-27 14:10:00,147.43,147.47,147.38,147.38,10200.0,123.5108,123.5444,123.469,123.469,10200.0
2015-04-27 14:15:00,147.38,147.44,147.31,147.43,23300.0,123.469,123.5192,123.4103,123.5108,23300.0
2015-04-27 14:20:00,147.39,147.56,147.36,147.53,32900.0,123.4773,123.6198,123.4522,123.5946,32900.0
2015-04-27 14:25:00,147.52,147.56,147.48,147.51,20900.0,123.5862,123.6198,123.5527,123.5779,20900.0
2015-04-27 14:30:00,147.51,147.52,147.38,147.38,25100.0,123.5779,123.5862,123.469,123.469,25100.0
2015-04-27 14:35:00,147.39,147.41,147.27,147.27,10700.0,123.4773,123.4941,123.3768,123.3768,10700.0
2015-04-27 14:40:00,147.27,147.36,147.26,147.33,14700.0,123.3768,123.4522,123.3684,123.4271,14700.0
2015-04-27 14:45:00,147.28,147.38,147.27,147.34,12000.0,123.3852,123.469,123.3768,123.4354,12000.0
2015-04-27 14:50:00,147.39,147.39,147.31,147.35,10800.0,123.4773,123.4773,123.4103,123.4438,10800.0
2015-04-27 14:55:00,147.37,147.4,147.32,147.37,10500.0,123.4606,123.4857,123.4187,123.4606,10500.0
2015-04-27 15:00:00,147.38,147.48,147.35,147.37,21700.0,123.469,123.5527,123.4438,123.4606,21700.0
2015-04-27 15:05:00,147.37,147.41,147.32,147.38,18000.0,123.4606,123.4941,123.4187,123.469,18000.0
2015-04-27 15:10:00,147.37,147.4,147.32,147.35,17800.0,123.4606,123.4857,123.4187,123.4438,17800.0
2015-04-27 15:15:00,147.35,147.35,147.18,147.18,16400.0,123.4438,123.4438,123.3014,123.3014,16400.0
2015-04-27 15:20:00,147.19,147.31,147.13,147.27,24900.0,123.3098,123.4103,123.2595,123.3768,24900.0
2015-04-27 15:25:00,147.26,147.29,147.17,147.19,15100.0,123.3684,123.3936,123.293,123.3098,15100.0
2015-04-27 15:30:00,147.18,147.21,147.05,147.1,23400.0,123.3014,123.3265,123.1925,123.2344,23400.0
2015-04-27 15:35:00,147.09,147.15,147.04,147.13,23100.0,123.226,123.2763,123.1841,123.2595,23100.0
2015-04-27 15:40:00,147.13,147.14,147.04,147.09,17000.0,123.2595,123.2679,123.1841,123.226,17000.0
2015-04-27 15:45:00,147.07,147.08,146.9,146.92,24500.0,123.2093,123.2176,123.0668,123.0836,24500.0
2015-04-27 15:50:00,146.91,146.98,146.86,146.9,40800.0,123.0752,123.1339,123.0333,123.0668,40800.0
2015-04-27 15:55:00,146.9,147.08,146.89,146.99,46300.0,123.0668,123.2176,123.0585,123.1422,46300.0
2015-04-28 09:30:00,146.92,147.02,146.62,146.97,32900.0,123.0836,123.1674,122.8323,123.1255,32900.0
2015-04-28 09:35:00,147.01,147.07,146.57,146.74,8800.0,123.159,123.2093,122.7904,122.9328,8800.0
2015-04-28 09:40:00,146.85,146.98,146.72,146.98,9500.0,123.0249,123.1339,122.916,123.1339,9500.0
2015-04-28 09:45:00,146.98,147.19,146.87,146.97,13200.0,123.1339,123.3098,123.0417,123.1255,13200.0
2015-04-28 09:50:00,146.95,147.15,146.85,147.09,19500.0,123.1087,123.2763,123.0249,123.226,19500.0
2015-04-28 09:55:00,147.09,147.18,146.95,147.1,8100.0,123.226,123.3014,123.1087,123.2344,8100.0
2015-04-28 10:00:00,147.11,147.11,146.51,146.59,21600.0,123.2428,123.2428,122.7401,122.8071,21600.0
2015-04-28 10:05:00,146.6,146.74,146.4,146.55,46700.0,122.8155,122.9328,122.648,122.7736,46700.0
2015-04-28 10:10:00,146.52,146.52,146.09,146.16,31000.0,122.7485,122.7485,122.3882,122.4469,31000.0
2015-04-28 10:15:00,146.13,146.45,146.05,146.37,11500.0,122.4218,122.6898,122.3547,122.6228,11500.0
2015-04-28 10:20:00,146.43,146.65,146.4,146.65,16300.0,122.6731,122.8574,122.648,122.8574,16300.0
2015-04-28 10:25:00,146.65,146.71,146.35,146.35,22900.0,122.8574,122.9077,122.6061,122.6061,22900.0
2015-04-28 10:30:00,146.44,146.52,146.35,146.52,24800.0,122.6815,122.7485,122.6061,122.7485,24800.0
2015-04-28 10:35:00,146.49,146.62,146.39,146.59,8700.0,122.7234,122.8323,122.6396,122.8071,8700.0
2015-04-28 10:40:00,146.6,146.86,146.58,146.8,17100.0,122.8155,123.0333,122.7987,122.9831,17100.0
2015-04-28 10:45:00,146.77,147.0,146.75,147.0,15700.0,122.9579,123.1506,122.9412,123.1506,15700.0
2015-04-28 10:50:00,147.0,147.05,146.83,146.83,11100.0,123.1506,123.1925,123.0082,123.0082,11100.0
2015-04-28 10:55:00,146.87,146.88,146.73,146.73,13200.0,123.0417,123.0501,122.9244,122.9244,13200.0
2015-04-28 11:00:00,146.75,146.99,146.72,146.95,11500.0,122.9412,123.1422,122.916,123.1087,11500.0
2015-04-28 11:05:00,146.98,147.03,146.92,146.99,9600.0,123.1339,123.1757,123.0836,123.1422,9600.0
2015-04-28 11:10:00,146.98,147.07,146.96,146.96,17400.0,123.1339,123.2093,123.1171,123.1171,17400.0
2015-04-28 11:15:00,147.0,147.0,146.77,146.86,7600.0,123.1506,123.1506,122.9579,123.0333,7600.0
2015-04-28 11:20:00,146.87,146.9,146.84,146.86,8100.0,123.0417,123.0668,123.0166,123.0333,8100.0
2015-04-28 11:25:00,146.85,146.9,146.77,146.78,6400.0,123.0249,123.0668,122.9579,122.9663,6400.0
2015-04-28 11:30:00,146.75,146.8,146.64,146.71,5300.0,122.9412,122.9831,122.849,122.9077,5300.0
2015-04-28 11:35:00,146.68,146.94,146.68,146.86,8900.0,122.8825,123.1003,122.8825,123.0333,8900.0
2015-04-28 11:40:00,146.84,146.92,146.81,146.81,12100.0,123.0166,123.0836,122.9914,122.9914,12100.0
2015-04-28 11:45:00,146.81,147.06,146.8,147.04,12400.0,122.9914,123.2009,122.9831,123.1841,12400.0
2015-04-28 11:50:00,147.04,147.1,146.94,146.98,4400.0,123.1841,123.2344,123.1003,123.1339,4400.0
2015-04-28 11:55:00,146.98,146.99,146.79,146.95,8700.0,123.1339,123.1422,122.9747,123.1087,8700.0
2015-04-28 12:00:00,146.95,146.98,146.78,146.78,6200.0,123.1087,123.1339,122.9663,122.9663,6200.0
2015-04-28 12:05:00,146.83,146.94,146.82,146.91,6700.0,123.0082,123.1003,122.9998,123.0752,6700.0
2015-04-28 12:10:00,146.9,146.94,146.83,146.9,4400.0,123.0668,123.1003,123.0082,123.0668,4400.0
2015-04-28 12:15:00,146.88,146.89,146.71,146.71,5500.0,123.0501,123.0585,122.9077,122.9077,5500.0
2015-04-28 12:20:00,146.69,146.77,146.68,146.75,6900.0,122.8909,122.9579,122.8825,122.9412,6900.0
2015-04-28 12:25:00,146.77,146.92,146.73,146.82,7600.0,122.9579,123.0836,122.9244,122.9998,7600.0
2015-04-28 12:30:00,146.84,146.87,146.8,146.86,4200.0,123.0166,123.0417,122.9831,123.0333,4200.0
2015-04-28 12:35:00,146.81,146.89,146.75,146.83,6300.0,122.9914,123.0585,122.9412,123.0082,6300.0
2015-04-28 12:40:00,146.77,146.85,146.69,146.82,4400.0,122.9579,123.0249,122.8909,122.9998,4400.0
2015-04-28 12:45:00,146.88,146.94,146.82,146.86,9000.0,123.0501,123.1003,122.9998,123.0333,9000.0
2015-04-28 12:50:00,146.85,147.15,146.85,147.07,7600.0,123.0249,123.2763,123.0249,123.2093,7600.0
2015-04-28 12:55:00,147.07,147.09,146.94,146.94,3000.0,123.2093,123.226,123.1003,123.1003,3000.0
2015-04-28 13:00:00,146.89,147.09,146.89,147.03,6400.0,123.0585,123.226,123.0585,123.1757,6400.0
2015-04-28 13:05:00,147.03,147.04,146.96,147.0,6500.0,123.1757,123.1841,123.1171,123.1506,6500.0
2015-04-28 13:10:00,147.02,147.03,146.97,147.03,5000.0,123.1674,123.1757,123.1255,123.1757,5000.0
2015-04-28 13:15:00,147.06,147.11,146.97,147.07,6700.0,123.2009,123.2428,123.1255,123.2093,6700.0
2015-04-28 13:20:00,147.05,147.15,147.05,147.11,3900.0,123.1925,123.2763,123.1925,123.2428,3900.0
2015-04-28 13:25:00,147.13,147.13,147.02,147.06,6000.0,123.2595,123.2595,123.1674,123.2009,6000.0
2015-04-28 13:30:00,147.03,147.06,146.94,146.98,9800.0,123.1757,123.2009,123.1003,123.1339,9800.0
2015-04-28 13:35:00,146.97,147.04,146.92,147.02,6800.0,123.1255,123.1841,123.0836,123.1674,6800.0
2015-04-28 13:40:00,147.0,147.15,147.0,147.12,5400.0,123.1506,123.2763,123.1506,123.2511,5400.0
2015-04-28 13:45:00,147.1,147.11,147.03,147.1,3000.0,123.2344,123.2428,123.1757,123.2344,3000.0
2015-04-28 13:50:00,147.11,147.11,146.95,147.0,6100.0,123.2428,123.2428,123.1087,123.1506,6100.0
2015-04-28 13:55:00,146.99,147.04,146.89,146.9,3700.0,123.1422,123.1841,123.0585,123.0668,3700.0
2015-04-28 14:00:00,146.9,146.9,146.66,146.7,7900.0,123.0668,123.0668,122.8658,122.8993,7900.0
2015-04-28 14:05:00,146.69,146.73,146.66,146.68,10800.0,122.8909,122.9244,122.8658,122.8825,10800.0
2015-04-28 14:10:00,146.71,146.85,146.68,146.75,8300.0,122.9077,123.0249,122.8825,122.9412,8300.0
2015-04-28 14:15:00,146.79,146.79,146.68,146.68,7100.0,122.9747,122.9747,122.8825,122.8825,7100.0
2015-04-28 14:20:00,146.67,146.67,146.59,146.66,5700.0,122.8741,122.8741,122.8071,122.8658,5700.0
2015-04-28 14:25:00,146.63,146.8,146.57,146.71,19900.0,122.8406,122.9831,122.7904,122.9077,19900.0
2015-04-28 14:30:00,146.63,146.73,146.57,146.73,10800.0,122.8406,122.9244,122.7904,122.9244,10800.0
2015-04-28 14:35:00,146.68,146.75,146.63,146.73,4100.0,122.8825,122.9412,122.8406,122.9244,4100.0
2015-04-28 14:40:00,146.73,146.77,146.7,146.75,6400.0,122.9244,122.9579,122.8993,122.9412,6400.0
2015-04-28 14:45:00,146.75,146.84,146.69,146.81,5700.0,122.9412,123.0166,122.8909,122.9914,5700.0
2015-04-28 14:50:00,146.8,146.85,146.75,146.81,4600.0,122.9831,123.0249,122.9412,122.9914,4600.0
2015-04-28 14:55:00,146.86,146.92,146.81,146.82,8400.0,123.0333,123.0836,122.9914,122.9998,8400.0
2015-04-28 15:00:00,146.82,146.85,146.77,146.78,8200.0,122.9998,123.0249,122.9579,122.9663,8200.0
2015-04-28 15:05:00,146.79,146.9,146.79,146.86,8900.0,122.9747,123.0668,122.9747,123.0333,8900.0
2015-04-28 15:10:00,146.85,146.86,146.77,146.78,9700.0,123.0249,123.0333,122.9579,122.9663,9700.0
2015-04-28 15:15:00,146.78,146.83,146.7,146.72,12700.0,122.9663,123.0082,122.8993,122.916,12700.0
2015-04-28 15:20:00,146.73,146.78,146.72,146.77,8100.0,122.9244,122.9663,122.916,122.9579,8100.0
2015-04-28 15:25:00,146.78,146.81,146.76,146.79,10500.0,122.9663,122.9914,122.9495,122.9747,10500.0
2015-04-28 15:30:00,146.79,146.92,146.76,146.91,11800.0,122.9747,123.0836,122.9495,123.0752,11800.0
2015-04-28 15:35:00,146.91,146.93,146.82,146.82,9700.0,123.0752,123.092,122.9998,122.9998,9700.0
2015-04-28 15:40:00,146.83,146.84,146.69,146.69,36100.0,123.0082,123.0166,122.8909,122.8909,36100.0
2015-04-28 15:45:00,146.69,146.71,146.49,146.51,43800.0,122.8909,122.9077,122.7234,122.7401,43800.0
2015-04-28 15:50:00,146.51,146.61,146.48,146.55,41600.0,122.7401,122.8239,122.715,122.7736,41600.0
2015-04-28 15:55:00,146.55,146.64,146.54,146.61,51100.0,122.7736,122.849,122.7652,122.8239,51100.0
2015-04-29 09:30:00,145.88,146.25,145.88,146.0,46300.0,122.5507,122.8615,122.5507,122.6515,46300.0
2015-04-29 09:35:00,146.0,146.07,145.65,145.93,28000.0,122.6515,122.7103,122.3575,122.5927,28000.0
2015-04-29 09:40:00,145.95,146.22,145.87,146.03,11300.0,122.6095,122.8363,122.5423,122.6767,11300.0
2015-04-29 09:45:00,146.06,146.16,145.95,145.95,27600.0,122.7019,122.7859,122.6095,122.6095,27600.0
2015-04-29 09:50:00,145.95,146.03,145.75,145.92,21000.0,122.6095,122.6767,122.4415,122.5843,21000.0
2015-04-29 09:55:00,145.91,146.0,145.6,145.67,19500.0,122.5759,122.6515,122.3155,122.3743,19500.0
2015-04-29 10:00:00,145.6,145.82,145.53,145.62,29900.0,122.3155,122.5003,122.2567,122.3323,29900.0
2015-04-29 10:05:00,145.62,145.67,145.29,145.5,16900.0,122.3323,122.3743,122.0551,122.2315,16900.0
2015-04-29 10:10:00,145.49,145.63,145.4,145.62,11100.0,122.2231,122.3407,122.1475,122.3323,11100.0
2015-04-29 10:15:00,145.61,145.69,145.47,145.59,10400.0,122.3239,122.3911,122.2063,122.3071,10400.0
2015-04-29 10:20:00,145.52,145.57,145.31,145.35,17100.0,122.2483,122.2903,122.0719,122.1055,17100.0
2015-04-29 10:25:00,145.35,145.49,145.34,145.41,6100.0,122.1055,122.2231,122.0971,122.1559,6100.0
2015-04-29 10:30:00,145.41,145.48,145.36,145.44,4400.0,122.1559,122.2147,122.1139,122.1811,4400.0
2015-04-29 10:35:00,145.41,145.5,145.36,145.49,20000.0,122.1559,122.2315,122.1139,122.2231,20000.0
2015-04-29 10:40:00,145.51,145.51,145.35,145.46,7900.0,122.2399,122.2399,122.1055,122.1979,7900.0
2015-04-29 10:45:00,145.43,145.47,145.33,145.41,12200.0,122.1727,122.2063,122.0887,122.1559,12200.0
2015-04-29 10:50:00,145.39,145.65,145.35,145.54,16800.0,122.1391,122.3575,122.1055,122.2651,16800.0
2015-04-29 10:55:00,145.47,145.57,145.37,145.51,9400.0,122.2063,122.2903,122.1223,122.2399,9400.0
2015-04-29 11:00:00,145.49,145.75,145.49,145.67,4300.0,122.2231,122.4415,122.2231,122.3743,4300.0
2015-04-29 11:05:00,145.64,145.69,145.52,145.6,60000.0,122.3491,122.3911,122.2483,122.3155,60000.0
2015-04-29 11:10:00,145.59,145.67,145.38,145.41,9400.0,122.3071,122.3743,122.1307,122.1559,9400.0
2015-04-29 11:15:00,145.48,145.51,145.39,145.4,6200.0,122.2147,122.2399,122.1391,122.1475,6200.0
2015-04-29 11:20:00,145.41,145.47,145.2,145.23,14400.0,122.1559,122.2063,121.9795,122.0047,14400.0
2015-04-29 11:25:00,145.21,145.25,145.05,145.05,18800.0,121.9879,122.0215,121.8534,121.8534,18800.0
2015-04-29 11:30:00,145.08,145.08,144.81,144.81,49500.0,121.8787,121.8787,121.6518,121.6518,49500.0
2015-04-29 11:35:00,144.81,144.84,144.62,144.64,37600.0,121.6518,121.677,121.4922,121.509,37600.0
2015-04-29 11:40:00,144.62,144.74,144.62,144.73,14900.0,121.4922,121.593,121.4922,121.5846,14900.0
2015-04-29 11:45:00,144.69,144.72,144.5,144.54,28200.0,121.551,121.5762,121.3914,121.425,28200.0
2015-04-29 11:50:00,144.58,144.59,144.5,144.52,11500.0,121.4586,121.467,121.3914,121.4082,11500.0
2015-04-29 11:55:00,144.55,144.58,144.41,144.58,25100.0,121.4334,121.4586,121.3158,121.4586,25100.0
2015-04-29 12:00:00,144.56,144.57,144.3,144.3,16900.0,121.4418,121.4502,121.2234,121.2234,16900.0
2015-04-29 12:05:00,144.3,144.33,144.05,144.19,26100.0,121.2234,121.2486,121.0134,121.131,26100.0
2015-04-29 12:10:00,144.14,144.28,143.94,143.99,22400.0,121.089,121.2066,120.921,120.963,22400.0
2015-04-29 12:15:00,144.02,144.12,143.87,143.9,12100.0,120.9882,121.0722,120.8622,120.8874,12100.0
2015-04-29 12:20:00,143.92,144.03,143.88,143.99,5300.0,120.9042,120.9966,120.8706,120.963,5300.0
2015-04-29 12:25:00,144.03,144.15,144.02,144.15,9500.0,120.9966,121.0974,120.9882,121.0974,9500.0
2015-04-29 12:30:00,144.12,144.22,144.07,144.15,7800.0,121.0722,121.1562,121.0302,121.0974,7800.0
2015-04-29 12:35:00,144.14,144.24,144.05,144.1,8700.0,121.089,121.173,121.0134,121.0554,8700.0
2015-04-29 12:40:00,144.05,144.16,144.02,144.11,5000.0,121.0134,121.1058,120.9882,121.0638,5000.0
2015-04-29 12:45:00,144.15,144.26,144.14,144.16,6800.0,121.0974,121.1898,121.089,121.1058,6800.0
2015-04-29 12:50:00,144.18,144.3,144.17,144.18,4600.0,121.1226,121.2234,121.1142,121.1226,4600.0
2015-04-29 12:55:00,144.21,144.42,144.21,144.35,2800.0,121.1478,121.3242,121.1478,121.2654,2800.0
2015-04-29 13:00:00,144.39,144.39,144.19,144.25,7200.0,121.299,121.299,121.131,121.1814,7200.0
2015-04-29 13:05:00,144.19,144.21,144.05,144.11,4300.0,121.131,121.1478,121.0134,121.0638,4300.0
2015-04-29 13:10:00,144.15,144.23,144.09,144.19,12300.0,121.0974,121.1646,121.047,121.131,12300.0
2015-04-29 13:15:00,144.16,144.23,144.11,144.23,8700.0,121.1058,121.1646,121.0638,121.1646,8700.0
2015-04-29 13:20:00,144.19,144.28,144.1,144.12,11300.0,121.131,121.2066,121.0554,121.0722,11300.0
2015-04-29 13:25:00,144.19,144.21,144.11,144.15,6800.0,121.131,121.1478,121.0638,121.0974,6800.0
2015-04-29 13:30:00,144.15,144.28,144.15,144.27,5800.0,121.0974,121.2066,121.0974,121.1982,5800.0
2015-04-29 13:35:00,144.27,144.48,144.23,144.42,7700.0,121.1982,121.3746,121.1646,121.3242,7700.0
2015-04-29 13:40:00,144.42,144.6,144.41,144.6,5100.0,121.3242,121.4754,121.3158,121.4754,5100.0
2015-04-29 13:45:00,144.6,144.63,144.49,144.5,9300.0,121.4754,121.5006,121.383,121.3914,9300.0
2015-04-29 13:50:00,144.52,144.59,144.5,144.55,12200.0,121.4082,121.467,121.3914,121.4334,12200.0
2015-04-29 13:55:00,144.58,144.79,144.57,144.65,28000.0,121.4586,121.635,121.4502,121.5174,28000.0
2015-04-29 14:00:00,144.64,144.94,144.3,144.69,16700.0,121.509,121.761,121.2234,121.551,16700.0
2015-04-29 14:05:00,144.71,144.72,144.36,144.36,6200.0,121.5678,121.5762,121.2738,121.2738,6200.0
2015-04-29 14:10:00,144.36,144.56,144.18,144.3,10500.0,121.2738,121.4418,121.1226,121.2234,10500.0
2015-04-29 14:15:00,144.29,144.66,144.25,144.57,9500.0,121.215,121.5258,121.1814,121.4502,9500.0
2015-04-29 14:20:00,144.58,144.83,144.57,144.78,9700.0,121.4586,121.6686,121.4502,121.6266,9700.0
2015-04-29 14:25:00,144.75,144.92,144.71,144.86,10000.0,121.6014,121.7442,121.5678,121.6938,10000.0
2015-04-29 14:30:00,144.86,145.04,144.82,145.04,11200.0,121.6938,121.845,121.6602,121.845,11200.0
2015-04-29 14:35:00,145.0,145.13,144.93,145.02,16700.0,121.8114,121.9207,121.7526,121.8282,16700.0
2015-04-29 14:40:00,145.1,145.16,145.01,145.11,15900.0,121.8955,121.9459,121.8198,121.9039,15900.0
2015-04-29 14:45:00,145.12,145.18,144.99,145.04,18800.0,121.9123,121.9627,121.803,121.845,18800.0
2015-04-29 14:50:00,145.01,145.02,144.7,144.75,6200.0,121.8198,121.8282,121.5594,121.6014,6200.0
2015-04-29 14:55:00,144.79,144.79,144.67,144.79,6700.0,121.635,121.635,121.5342,121.635,6700.0
2015-04-29 15:00:00,144.79,144.86,144.66,144.67,10500.0,121.635,121.6938,121.5258,121.5342,10500.0
2015-04-29 15:05:00,144.58,144.68,144.51,144.58,13700.0,121.4586,121.5426,121.3998,121.4586,13700.0
2015-04-29 15:10:00,144.58,144.61,144.45,144.59,10100.0,121.4586,121.4838,121.3494,121.467,10100.0
2015-04-29 15:15:00,144.63,144.63,144.39,144.53,14500.0,121.5006,121.5006,121.299,121.4166,14500.0
2015-04-29 15:20:00,144.53,144.6,144.47,144.54,10500.0,121.4166,121.4754,121.3662,121.425,10500.0
2015-04-29 15:25:00,144.55,144.56,144.43,144.47,22200.0,121.4334,121.4418,121.3326,121.3662,22200.0
2015-04-29 15:30:00,144.47,144.58,144.47,144.53,19900.0,121.3662,121.4586,121.3662,121.4166,19900.0
2015-04-29 15:35:00,144.53,144.68,144.52,144.6,26800.0,121.4166,121.5426,121.4082,121.4754,26800.0
2015-04-29 15:40:00,144.58,144.58,144.4,144.4,33500.0,121.4586,121.4586,121.3074,121.3074,33500.0
2015-04-29 15:45:00,144.41,144.45,144.25,144.3,45700.0,121.3158,121.3494,121.1814,121.2234,45700.0
2015-04-29 15:50:00,144.34,144.4,144.21,144.39,54400.0,121.257,121.3074,121.1478,121.299,54400.0
2015-04-29 15:55:00,144.38,144.56,144.38,144.45,51700.0,121.2906,121.4418,121.2906,121.3494,51700.0
2015-04-30 09:30:00,143.85,144.44,143.82,144.28,62400.0,120.8454,121.341,120.8202,121.2066,62400.0
2015-04-30 09:35:00,144.26,144.43,144.18,144.25,39600.0,121.1898,121.3326,121.1226,121.1814,39600.0
2015-04-30 09:40:00,144.28,144.63,144.13,144.18,32700.0,121.2066,121.5006,121.0806,121.1226,32700.0
2015-04-30 09:45:00,144.17,144.56,144.16,144.28,42900.0,121.1142,121.4418,121.1058,121.2066,42900.0
2015-04-30 09:50:00,144.31,144.55,144.07,144.52,44200.0,121.2318,121.4334,121.0302,121.4082,44200.0
2015-04-30 09:55:00,144.53,144.55,144.33,144.36,40200.0,121.4166,121.4334,121.2486,121.2738,40200.0
2015-04-30 10:00:00,144.37,144.46,144.17,144.17,36700.0,121.2822,121.3578,121.1142,121.1142,36700.0
2015-04-30 10:05:00,144.23,144.51,144.18,144.4,27800.0,121.1646,121.3998,121.1226,121.3074,27800.0
2015-04-30 10:10:00,144.4,144.6,144.26,144.44,56500.0,121.3074,121.4754,121.1898,121.341,56500.0
2015-04-30 10:15:00,144.44,144.44,144.21,144.25,11300.0,121.341,121.341,121.1478,121.1814,11300.0
2015-04-30 10:20:00,144.22,144.35,143.99,144.06,9600.0,121.1562,121.2654,120.963,121.0218,9600.0
2015-04-30 10:25:00,144.12,144.28,144.11,144.22,21700.0,121.0722,121.2066,121.0638,121.1562,21700.0
2015-04-30 10:30:00,144.2,144.38,144.17,144.23,29300.0,121.1394,121.2906,121.1142,121.1646,29300.0
2015-04-30 10:35:00,144.27,144.39,144.22,144.22,11400.0,121.1982,121.299,121.1562,121.1562,11400.0
2015-04-30 10:40:00,144.24,144.41,144.13,144.25,18500.0,121.173,121.3158,121.0806,121.1814,18500.0
2015-04-30 10:45:00,144.28,144.53,144.2,144.39,14700.0,121.2066,121.4166,121.1394,121.299,14700.0
2015-04-30 10:50:00,144.39,144.49,144.24,144.28,9800.0,121.299,121.383,121.173,121.2066,9800.0
2015-04-30 10:55:00,144.27,144.47,144.21,144.41,16100.0,121.1982,121.3662,121.1478,121.3158,16100.0
2015-04-30 11:00:00,144.42,144.47,144.21,144.4,51500.0,121.3242,121.3662,121.1478,121.3074,51500.0
2015-04-30 11:05:00,144.45,144.8,144.4,144.74,50900.0,121.3494,121.6434,121.3074,121.593,50900.0
2015-04-30 11:10:00,144.76,144.9,144.59,144.59,40800.0,121.6098,121.7274,121.467,121.467,40800.0
2015-04-30 11:15:00,144.62,144.68,144.53,144.68,14900.0,121.4922,121.5426,121.4166,121.5426,14900.0
2015-04-30 11:20:00,144.68,144.77,144.62,144.62,13400.0,121.5426,121.6182,121.4922,121.4922,13400.0
2015-04-30 11:25:00,144.59,144.62,144.42,144.6,14700.0,121.467,121.4922,121.3242,121.4754,14700.0
2015-04-30 11:30:00,144.61,144.75,144.53,144.53,8400.0,121.4838,121.6014,121.4166,121.4166,8400.0
2015-04-30 11:35:00,144.49,144.51,144.28,144.33,13100.0,121.383,121.3998,121.2066,121.2486,13100.0
2015-04-30 11:40:00,144.34,144.36,144.21,144.22,8200.0,121.257,121.2738,121.1478,121.1562,8200.0
2015-04-30 11:45:00,144.2,144.23,144.15,144.19,8000.0,121.1394,121.1646,121.0974,121.131,8000.0
2015-04-30 11:50:00,144.16,144.25,144.04,144.12,31300.0,121.1058,121.1814,121.005,121.0722,31300.0
2015-04-30 11:55:00,144.14,144.16,143.83,143.83,15600.0,121.089,121.1058,120.8286,120.8286,15600.0
2015-04-30 12:00:00,143.84,143.94,143.8,143.8,10600.0,120.837,120.921,120.8034,120.8034,10600.0
2015-04-30 12:05:00,143.76,143.82,143.68,143.8,16200.0,120.7697,120.8202,120.7025,120.8034,16200.0
2015-04-30 12:10:00,143.79,143.91,143.79,143.8,13000.0,120.7949,120.8958,120.7949,120.8034,13000.0
2015-04-30 12:15:00,143.77,143.88,143.76,143.83,13300.0,120.7781,120.8706,120.7697,120.8286,13300.0
2015-04-30 12:20:00,143.82,143.95,143.82,143.94,12700.0,120.8202,120.9294,120.8202,120.921,12700.0
2015-04-30 12:25:00,143.94,143.94,143.74,143.82,21000.0,120.921,120.921,120.7529,120.8202,21000.0
2015-04-30 12:30:00,143.79,143.83,143.7,143.81,16500.0,120.7949,120.8286,120.7193,120.8118,16500.0
2015-04-30 12:35:00,143.86,143.87,143.75,143.75,10700.0,120.8538,120.8622,120.7613,120.7613,10700.0
2015-04-30 12:40:00,143.77,143.82,143.68,143.74,12900.0,120.7781,120.8202,120.7025,120.7529,12900.0
2015-04-30 12:45:00,143.75,143.76,143.61,143.71,24600.0,120.7613,120.7697,120.6437,120.7277,24600.0
2015-04-30 12:50:00,143.71,143.73,143.56,143.6,20600.0,120.7277,120.7445,120.6017,120.6353,20600.0
2015-04-30 12:55:00,143.6,143.72,143.59,143.64,19100.0,120.6353,120.7361,120.6269,120.6689,19100.0
2015-04-30 13:00:00,143.68,143.73,143.61,143.71,9200.0,120.7025,120.7445,120.6437,120.7277,9200.0
2015-04-30 13:05:00,143.7,143.73,143.59,143.65,11900.0,120.7193,120.7445,120.6269,120.6773,11900.0
2015-04-30 13:10:00,143.67,143.71,143.62,143.67,15000.0,120.6941,120.7277,120.6521,120.6941,15000.0
2015-04-30 13:15:00,143.7,143.84,143.65,143.8,11700.0,120.7193,120.837,120.6773,120.8034,11700.0
2015-04-30 13:20:00,143.79,143.83,143.67,143.76,9700.0,120.7949,120.8286,120.6941,120.7697,9700.0
2015-04-30 13:25:00,143.74,143.74,143.6,143.72,8900.0,120.7529,120.7529,120.6353,120.7361,8900.0
2015-04-30 13:30:00,143.68,143.73,143.59,143.73,7500.0,120.7025,120.7445,120.6269,120.7445,7500.0
2015-04-30 13:35:00,143.73,143.74,143.59,143.61,11200.0,120.7445,120.7529,120.6269,120.6437,11200.0
2015-04-30 13:40:00,143.61,143.63,143.57,143.6,21700.0,120.6437,120.6605,120.6101,120.6353,21700.0
2015-04-30 13:45:00,143.59,143.65,143.51,143.6,13800.0,120.6269,120.6773,120.5597,120.6353,13800.0
2015-04-30 13:50:00,143.53,143.58,143.51,143.53,9400.0,120.5765,120.6185,120.5597,120.5765,9400.0
2015-04-30 13:55:00,143.51,143.58,143.5,143.51,28200.0,120.5597,120.6185,120.5513,120.5597,28200.0
2015-04-30 14:00:00,143.5,143.53,143.44,143.52,26700.0,120.5513,120.5765,120.5009,120.5681,26700.0
2015-04-30 14:05:00,143.52,143.64,143.41,143.54,27000.0,120.5681,120.6689,120.4757,120.5849,27000.0
2015-04-30 14:10:00,143.52,143.74,143.48,143.69,11200.0,120.5681,120.7529,120.5345,120.7109,11200.0
2015-04-30 14:15:00,143.66,143.72,143.6,143.67,13500.0,120.6857,120.7361,120.6353,120.6941,13500.0
2015-04-30 14:20:00,143.68,143.68,143.33,143.33,20900.0,120.7025,120.7025,120.4085,120.4085,20900.0
2015-04-30 14:25:00,143.37,143.47,143.33,143.33,12400.0,120.4421,120.5261,120.4085,120.4085,12400.0
2015-04-30 14:30:00,143.34,143.34,143.21,143.26,17200.0,120.4169,120.4169,120.3077,120.3497,17200.0
2015-04-30 14:35:00,143.29,143.31,143.2,143.3,18100.0,120.3749,120.3917,120.2993,120.3833,18100.0
2015-04-30 14:40:00,143.31,143.38,143.21,143.3,25600.0,120.3917,120.4505,120.3077,120.3833,25600.0
2015-04-30 14:45:00,143.31,143.36,143.11,143.21,24300.0,120.3917,120.4337,120.2237,120.3077,24300.0
2015-04-30 14:50:00,143.21,143.27,143.08,143.21,20000.0,120.3077,120.3581,120.1985,120.3077,20000.0
2015-04-30 14:55:00,143.2,143.23,143.0,143.05,31700.0,120.2993,120.3245,120.1313,120.1733,31700.0
2015-04-30 15:00:00,143.03,143.05,142.77,142.85,35200.0,120.1565,120.1733,119.9381,120.0053,35200.0
2015-04-30 15:05:00,142.84,142.91,142.75,142.75,26000.0,119.9969,120.0557,119.9213,119.9213,26000.0
2015-04-30 15:10:00,142.75,142.83,142.67,142.83,22200.0,119.9213,119.9885,119.8541,119.9885,22200.0
2015-04-30 15:15:00,142.83,143.05,142.83,142.97,23500.0,119.9885,120.1733,119.9885,120.1061,23500.0
2015-04-30 15:20:00,142.98,143.05,142.82,142.83,18200.0,120.1145,120.1733,119.9801,119.9885,18200.0
2015-04-30 15:25:00,142.84,142.84,142.54,142.65,40700.0,119.9969,119.9969,119.7449,119.8373,40700.0
2015-04-30 15:30:00,142.64,143.09,142.57,143.07,42900.0,119.8289,120.2069,119.7701,120.1901,42900.0
2015-04-30 15:35:00,143.05,143.24,143.0,143.05,39900.0,120.1733,120.3329,120.1313,120.1733,39900.0
2015-04-30 15:40:00,143.06,143.06,142.78,142.81,31000.0,120.1817,120.1817,119.9465,119.9717,31000.0
2015-04-30 15:45:00,142.82,143.01,142.8,142.93,36600.0,119.9801,120.1397,119.9633,120.0725,36600.0
2015-04-30 15:50:00,142.93,143.04,142.86,142.98,64000.0,120.0725,120.1649,120.0137,120.1145,64000.0
2015-04-30 15:55:00,142.97,143.11,142.91,143.11,87500.0,120.1061,120.2237,120.0557,120.2237,87500.0
2015-05-01 09:30:00,143.46,143.81,143.22,143.56,55100.0,120.5177,120.8118,120.3161,120.6017,55100.0
2015-05-01 09:35:00,143.65,144.2,143.5,143.82,38800.0,120.6773,121.1394,120.5513,120.8202,38800.0
2015-05-01 09:40:00,143.92,144.12,143.84,144.04,20800.0,120.9042,121.0722,120.837,121.005,20800.0
2015-05-01 09:45:00,144.08,144.42,143.97,144.23,16700.0,121.0386,121.3242,120.9462,121.1646,16700.0
2015-05-01 09:50:00,144.18,144.48,144.07,144.4,42300.0,121.1226,121.3746,121.0302,121.3074,42300.0
2015-05-01 09:55:00,144.35,144.5,144.17,144.32,15400.0,121.2654,121.3914,121.1142,121.2402,15400.0
2015-05-01 10:00:00,144.31,144.76,144.25,144.72,16100.0,121.2318,121.6098,121.1814,121.5762,16100.0
2015-05-01 10:05:00,144.72,144.72,144.39,144.54,8200.0,121.5762,121.5762,121.299,121.425,8200.0
2015-05-01 10:10:00,144.53,144.7,144.5,144.65,13900.0,121.4166,121.5594,121.3914,121.5174,13900.0
2015-05-01 10:15:00,144.65,145.09,144.64,145.09,20600.0,121.5174,121.8871,121.509,121.8871,20600.0
2015-05-01 10:20:00,145.09,145.09,144.97,144.98,14100.0,121.8871,121.8871,121.7862,121.7946,14100.0
2015-05-01 10:25:00,144.97,145.09,144.86,144.97,12700.0,121.7862,121.8871,121.6938,121.7862,12700.0
2015-05-01 10:30:00,144.97,145.04,144.8,144.81,7700.0,121.7862,121.845,121.6434,121.6518,7700.0
2015-05-01 10:35:00,144.81,144.81,144.57,144.78,15400.0,121.6518,121.6518,121.4502,121.6266,15400.0
2015-05-01 10:40:00,144.79,144.79,144.6,144.67,15300.0,121.635,121.635,121.4754,121.5342,15300.0
2015-05-01 10:45:00,144.67,144.75,144.64,144.68,9900.0,121.5342,121.6014,121.509,121.5426,9900.0
2015-05-01 10:50:00,144.68,144.88,144.68,144.83,13300.0,121.5426,121.7106,121.5426,121.6686,13300.0
2015-05-01 10:55:00,144.86,144.86,144.69,144.82,7000.0,121.6938,121.6938,121.551,121.6602,7000.0
2015-05-01 11:00:00,144.85,145.14,144.83,145.09,20800.0,121.6854,121.9291,121.6686,121.8871,20800.0
2015-05-01 11:05:00,145.08,145.09,144.95,145.0,13500.0,121.8787,121.8871,121.7694,121.8114,13500.0
2015-05-01 11:10:00,144.99,145.17,144.97,145.12,12700.0,121.803,121.9543,121.7862,121.9123,12700.0
2015-05-01 11:15:00,145.1,145.17,145.0,145.17,12100.0,121.8955,121.9543,121.8114,121.9543,12100.0
2015-05-01 11:20:00,145.16,145.21,145.07,145.09,8100.0,121.9459,121.9879,121.8703,121.8871,8100.0
2015-05-01 11:25:00,145.1,145.19,145.07,145.15,16400.0,121.8955,121.9711,121.8703,121.9375,16400.0
2015-05-01 11:30:00,145.19,145.37,145.19,145.2,16200.0,121.9711,122.1223,121.9711,121.9795,16200.0
2015-05-01 11:35:00,145.2,145.26,145.15,145.19,7200.0,121.9795,122.0299,121.9375,121.9711,7200.0
2015-05-01 11:40:00,145.19,145.2,144.99,145.01,6500.0,121.9711,121.9795,121.803,121.8198,6500.0
2015-05-01 11:45:00,145.04,145.08,144.74,144.74,8600.0,121.845,121.8787,121.593,121.593,8600.0
2015-05-01 11:50:00,144.69,144.72,144.65,144.68,17600.0,121.551,121.5762,121.5174,121.5426,17600.0
2015-05-01 11:55:00,144.68,144.95,144.65,144.95,17000.0,121.5426,121.7694,121.5174,121.7694,17000.0
2015-05-01 12:00:00,144.93,144.97,144.83,144.96,13500.0,121.7526,121.7862,121.6686,121.7778,13500.0
2015-05-01 12:05:00,144.96,144.97,144.86,144.91,5000.0,121.7778,121.7862,121.6938,121.7358,5000.0
2015-05-01 12:10:00,144.9,144.98,144.89,144.93,8200.0,121.7274,121.7946,121.719,121.7526,8200.0
2015-05-01 12:15:00,144.94,145.17,144.92,145.14,8800.0,121.761,121.9543,121.7442,121.9291,8800.0
2015-05-01 12:20:00,145.15,145.18,144.99,145.14,11700.0,121.9375,121.9627,121.803,121.9291,11700.0
2015-05-01 12:25:00,145.15,145.19,145.08,145.16,13600.0,121.9375,121.9711,121.8787,121.9459,13600.0
2015-05-01 12:30:00,145.18,145.24,145.15,145.18,8300.0,121.9627,122.0131,121.9375,121.9627,8300.0
2015-05-01 12:35:00,145.19,145.2,145.07,145.19,8200.0,121.9711,121.9795,121.8703,121.9711,8200.0
2015-05-01 12:40:00,145.17,145.18,145.12,145.12,5300.0,121.9543,121.9627,121.9123,121.9123,5300.0
2015-05-01 12:45:00,145.12,145.19,145.11,145.15,3700.0,121.9123,121.9711,121.9039,121.9375,3700.0
2015-05-01 12:50:00,145.17,145.22,145.15,145.22,6200.0,121.9543,121.9963,121.9375,121.9963,6200.0
2015-05-01 12:55:00,145.24,145.37,145.23,145.37,12400.0,122.0131,122.1223,122.0047,122.1223,12400.0
2015-05-01 13:00:00,145.37,145.37,145.25,145.28,7600.0,122.1223,122.1223,122.0215,122.0467,7600.0
2015-05-01 13:05:00,145.28,145.28,145.23,145.27,5700.0,122.0467,122.0467,122.0047,122.0383,5700.0
2015-05-01 13:10:00,145.27,145.32,145.22,145.32,2900.0,122.0383,122.0803,121.9963,122.0803,2900.0
2015-05-01 13:15:00,145.33,145.43,145.31,145.35,8400.0,122.0887,122.1727,122.0719,122.1055,8400.0
2015-05-01 13:20:00,145.36,145.38,145.25,145.3,4600.0,122.1139,122.1307,122.0215,122.0635,4600.0
2015-05-01 13:25:00,145.25,145.25,145.13,145.18,7000.0,122.0215,122.0215,121.9207,121.9627,7000.0
2015-05-01 13:30:00,145.16,145.23,145.15,145.21,3200.0,121.9459,122.0047,121.9375,121.9879,3200.0
2015-05-01 13:35:00,145.2,145.29,145.2,145.28,6300.0,121.9795,122.0551,121.9795,122.0467,6300.0
2015-05-01 13:40:00,145.27,145.28,145.22,145.26,22100.0,122.0383,122.0467,121.9963,122.0299,22100.0
2015-05-01 13:45:00,145.28,145.42,145.27,145.39,5200.0,122.0467,122.1643,122.0383,122.1391,5200.0
2015-05-01 13:50:00,145.4,145.71,145.39,145.65,19400.0,122.1475,122.4079,122.1391,122.3575,19400.0
2015-05-01 13:55:00,145.64,145.67,145.49,145.52,12800.0,122.3491,122.3743,122.2231,122.2483,12800.0
2015-05-01 14:00:00,145.52,145.59,145.49,145.54,7700.0,122.2483,122.3071,122.2231,122.2651,7700.0
2015-05-01 14:05:00,145.54,145.63,145.52,145.59,8800.0,122.2651,122.3407,122.2483,122.3071,8800.0
2015-05-01 14:10:00,145.59,145.64,145.51,145.51,8700.0,122.3071,122.3491,122.2399,122.2399,8700.0
2015-05-01 14:15:00,145.51,145.54,145.5,145.52,5800.0,122.2399,122.2651,122.2315,122.2483,5800.0
2015-05-01 14:20:00,145.54,145.57,145.51,145.56,6800.0,122.2651,122.2903,122.2399,122.2819,6800.0
2015-05-01 14:25:00,145.55,145.72,145.55,145.72,9500.0,122.2735,122.4163,122.2735,122.4163,9500.0
2015-05-01 14:30:00,145.72,145.74,145.66,145.67,7600.0,122.4163,122.4331,122.3659,122.3743,7600.0
2015-05-01 14:35:00,145.66,145.68,145.62,145.62,6400.0,122.3659,122.3827,122.3323,122.3323,6400.0
2015-05-01 14:40:00,145.62,145.62,145.42,145.42,6400.0,122.3323,122.3323,122.1643,122.1643,6400.0
2015-05-01 14:45:00,145.4,145.48,145.38,145.48,8200.0,122.1475,122.2147,122.1307,122.2147,8200.0
2015-05-01 14:50:00,145.46,145.47,145.3,145.37,11300.0,122.1979,122.2063,122.0635,122.1223,11300.0
2015-05-01 14:55:00,145.33,145.36,145.26,145.36,7000.0,122.0887,122.1139,122.0299,122.1139,7000.0
2015-05-01 15:00:00,145.33,145.37,145.28,145.37,8200.0,122.0887,122.1223,122.0467,122.1223,8200.0
2015-05-01 15:05:00,145.36,145.41,145.33,145.33,7700.0,122.1139,122.1559,122.0887,122.0887,7700.0
2015-05-01 15:10:00,145.31,145.35,145.23,145.24,15400.0,122.0719,122.1055,122.0047,122.0131,15400.0
2015-05-01 15:15:00,145.24,145.28,145.2,145.25,14000.0,122.0131,122.0467,121.9795,122.0215,14000.0
2015-05-01 15:20:00,145.25,145.27,145.15,145.17,12100.0,122.0215,122.0383,121.9375,121.9543,12100.0
2015-05-01 15:25:00,145.16,145.16,144.99,144.99,13400.0,121.9459,121.9459,121.803,121.803,13400.0
2015-05-01 15:30:00,145.02,145.19,145.02,145.18,23800.0,121.8282,121.9711,121.8282,121.9627,23800.0
2015-05-01 15:35:00,145.2,145.25,145.14,145.19,19700.0,121.9795,122.0215,121.9291,121.9711,19700.0
2015-05-01 15:40:00,145.2,145.33,145.19,145.27,17800.0,121.9795,122.0887,121.9711,122.0383,17800.0
2015-05-01 15:45:00,145.26,145.46,145.26,145.46,21100.0,122.0299,122.1979,122.0299,122.1979,21100.0
2015-05-01 15:50:00,145.46,145.61,145.37,145.42,70400.0,122.1979,122.3239,122.1223,122.1643,70400.0
2015-05-01 15:55:00,145.43,145.46,145.32,145.4,64200.0,122.1727,122.1979,122.0803,122.1475,64200.0
2015-05-04 09:30:00,145.39,146.1,144.61,146.01,46400.0,122.1391,122.7355,121.4838,122.6599,46400.0
2015-05-04 09:35:00,145.87,146.06,145.56,145.69,17800.0,122.5423,122.7019,122.2819,122.3911,17800.0
2015-05-04 09:40:00,145.69,146.09,145.62,145.97,13100.0,122.3911,122.7271,122.3323,122.6263,13100.0
2015-05-04 09:45:00,146.02,146.05,145.95,145.96,13200.0,122.6683,122.6935,122.6095,122.6179,13200.0
2015-05-04 09:50:00,146.03,146.18,145.95,145.98,15900.0,122.6767,122.8027,122.6095,122.6347,15900.0
2015-05-04 09:55:00,145.97,146.21,145.95,146.21,11200.0,122.6263,122.8279,122.6095,122.8279,11200.0
2015-05-04 10:00:00,146.21,146.21,145.71,145.8,17100.0,122.8279,122.8279,122.4079,122.4835,17100.0
2015-05-04 10:05:00,145.74,146.0,145.68,145.72,7200.0,122.4331,122.6515,122.3827,122.4163,7200.0
2015-05-04 10:10:00,145.72,145.73,145.47,145.64,14600.0,122.4163,122.4247,122.2063,122.3491,14600.0
2015-05-04 10:15:00,145.59,145.6,145.38,145.59,26800.0,122.3071,122.3155,122.1307,122.3071,26800.0
2015-05-04 10:20:00,145.62,145.68,145.47,145.64,12000.0,122.3323,122.3827,122.2063,122.3491,12000.0
2015-05-04 10:25:00,145.61,145.7,145.56,145.63,7100.0,122.3239,122.3995,122.2819,122.3407,7100.0
2015-05-04 10:30:00,145.59,145.62,145.34,145.46,13000.0,122.3071,122.3323,122.0971,122.1979,13000.0
2015-05-04 10:35:00,145.49,145.57,145.45,145.51,13500.0,122.2231,122.2903,122.1895,122.2399,13500.0
2015-05-04 10:40:00,145.43,145.7,145.39,145.65,7800.0,122.1727,122.3995,122.1391,122.3575,7800.0
2015-05-04 10:45:00,145.66,145.68,145.44,145.47,9500.0,122.3659,122.3827,122.1811,122.2063,9500.0
2015-05-04 10:50:00,145.51,145.57,145.33,145.55,25800.0,122.2399,122.2903,122.0887,122.2735,25800.0
2015-05-04 10:55:00,145.5,145.55,145.38,145.4,13300.0,122.2315,122.2735,122.1307,122.1475,13300.0
2015-05-04 11:00:00,145.42,145.54,145.39,145.43,10300.0,122.1643,122.2651,122.1391,122.1727,10300.0
2015-05-04 11:05:00,145.41,145.48,145.34,145.35,5300.0,122.1559,122.2147,122.0971,122.1055,5300.0
2015-05-04 11:10:00,145.33,145.43,145.24,145.24,8100.0,122.0887,122.1727,122.0131,122.0131,8100.0
2015-05-04 11:15:00,145.27,145.29,145.18,145.23,6100.0,122.0383,122.0551,121.9627,122.0047,6100.0
2015-05-04 11:20:00,145.16,145.28,145.16,145.23,4700.0,121.9459,122.0467,121.9459,122.0047,4700.0
2015-05-04 11:25:00,145.26,145.47,145.22,145.43,22400.0,122.0299,122.2063,121.9963,122.1727,22400.0
2015-05-04 11:30:00,145.39,145.42,145.24,145.24,11400.0,122.1391,122.1643,122.0131,122.0131,11400.0
2015-05-04 11:35:00,145.28,145.34,145.23,145.33,5400.0,122.0467,122.0971,122.0047,122.0887,5400.0
2015-05-04 11:40:00,145.33,145.4,145.26,145.4,7300.0,122.0887,122.1475,122.0299,122.1475,7300.0
2015-05-04 11:45:00,145.43,145.43,145.27,145.27,4100.0,122.1727,122.1727,122.0383,122.0383,4100.0
2015-05-04 11:50:00,145.28,145.35,145.23,145.26,4300.0,122.0467,122.1055,122.0047,122.0299,4300.0
2015-05-04 11:55:00,145.3,145.54,145.29,145.54,6300.0,122.0635,122.2651,122.0551,122.2651,6300.0
2015-05-04 12:00:00,145.51,145.57,145.47,145.51,21800.0,122.2399,122.2903,122.2063,122.2399,21800.0
2015-05-04 12:05:00,145.54,145.66,145.53,145.55,17700.0,122.2651,122.3659,122.2567,122.2735,17700.0
2015-05-04 12:10:00,145.57,145.68,145.55,145.55,4100.0,122.2903,122.3827,122.2735,122.2735,4100.0
2015-05-04 12:15:00,145.55,145.6,145.5,145.53,6800.0,122.2735,122.3155,122.2315,122.2567,6800.0
2015-05-04 12:20:00,145.52,145.52,145.41,145.45,9400.0,122.2483,122.2483,122.1559,122.1895,9400.0
2015-05-04 12:25:00,145.44,145.5,145.41,145.45,4700.0,122.1811,122.2315,122.1559,122.1895,4700.0
2015-05-04 12:30:00,145.51,145.59,145.45,145.54,5100.0,122.2399,122.3071,122.1895,122.2651,5100.0
2015-05-04 12:35:00,145.56,145.61,145.54,145.58,1500.0,122.2819,122.3239,122.2651,122.2987,1500.0
2015-05-04 12:40:00,145.58,145.58,145.48,145.53,4300.0,122.2987,122.2987,122.2147,122.2567,4300.0
2015-05-04 12:45:00,145.53,145.57,145.49,145.51,7300.0,122.2567,122.2903,122.2231,122.2399,7300.0
2015-05-04 12:50:00,145.51,145.56,145.49,145.5,2600.0,122.2399,122.2819,122.2231,122.2315,2600.0
2015-05-04 12:55:00,145.53,145.55,145.39,145.41,8700.0,122.2567,122.2735,122.1391,122.1559,8700.0
2015-05-04 13:00:00,145.42,145.55,145.39,145.55,7500.0,122.1643,122.2735,122.1391,122.2735,7500.0
2015-05-04 13:05:00,145.53,145.54,145.25,145.27,5500.0,122.2567,122.2651,122.0215,122.0383,5500.0
2015-05-04 13:10:00,145.24,145.38,145.22,145.35,6600.0,122.0131,122.1307,121.9963,122.1055,6600.0
2015-05-04 13:15:00,145.38,145.46,145.3,145.35,19400.0,122.1307,122.1979,122.0635,122.1055,19400.0
2015-05-04 13:20:00,145.38,145.78,145.29,145.37,66100.0,122.1307,122.4667,122.0551,122.1223,66100.0
2015-05-04 13:25:00,145.36,145.52,145.26,145.52,19800.0,122.1139,122.2483,122.0299,122.2483,19800.0
2015-05-04 13:30:00,145.52,145.65,145.51,145.55,11700.0,122.2483,122.3575,122.2399,122.2735,11700.0
2015-05-04 13:35:00,145.55,145.65,145.53,145.61,7800.0,122.2735,122.3575,122.2567,122.3239,7800.0
2015-05-04 13:40:00,145.61,145.82,145.61,145.72,17600.0,122.3239,122.5003,122.3239,122.4163,17600.0
2015-05-04 13:45:00,145.72,145.81,145.69,145.77,13400.0,122.4163,122.4919,122.3911,122.4583,13400.0
2015-05-04 13:50:00,145.74,145.83,145.7,145.77,33900.0,122.4331,122.5087,122.3995,122.4583,33900.0
2015-05-04 13:55:00,145.76,145.8,145.73,145.74,27400.0,122.4499,122.4835,122.4247,122.4331,27400.0
2015-05-04 14:00:00,145.74,145.91,145.73,145.76,10700.0,122.4331,122.5759,122.4247,122.4499,10700.0
2015-05-04 14:05:00,145.75,145.75,145.58,145.72,9800.0,122.4415,122.4415,122.2987,122.4163,9800.0
2015-05-04 14:10:00,145.74,145.81,145.7,145.71,7300.0,122.4331,122.4919,122.3995,122.4079,7300.0
2015-05-04 14:15:00,145.7,145.93,145.69,145.93,4900.0,122.3995,122.5927,122.3911,122.5927,4900.0
2015-05-04 14:20:00,145.92,145.92,145.8,145.8,4600.0,122.5843,122.5843,122.4835,122.4835,4600.0
2015-05-04 14:25:00,145.8,146.07,145.77,146.03,8800.0,122.4835,122.7103,122.4583,122.6767,8800.0
2015-05-04 14:30:00,146.04,146.1,146.0,146.07,8600.0,122.6851,122.7355,122.6515,122.7103,8600.0
2015-05-04 14:35:00,146.07,146.17,146.05,146.05,11600.0,122.7103,122.7943,122.6935,122.6935,11600.0
2015-05-04 14:40:00,146.04,146.07,145.93,146.01,5400.0,122.6851,122.7103,122.5927,122.6599,5400.0
2015-05-04 14:45:00,146.02,146.04,145.9,145.93,6800.0,122.6683,122.6851,122.5675,122.5927,6800.0
2015-05-04 14:50:00,145.96,146.01,145.93,145.97,6700.0,122.6179,122.6599,122.5927,122.6263,6700.0
2015-05-04 14:55:00,145.95,145.95,145.9,145.94,4400.0,122.6095,122.6095,122.5675,122.6011,4400.0
2015-05-04 15:00:00,145.91,145.97,145.83,145.93,12300.0,122.5759,122.6263,122.5087,122.5927,12300.0
2015-05-04 15:05:00,145.94,146.0,145.9,145.9,4400.0,122.6011,122.6515,122.5675,122.5675,4400.0
2015-05-04 15:10:00,145.89,145.94,145.83,145.93,5100.0,122.5591,122.6011,122.5087,122.5927,5100.0
2015-05-04 15:15:00,145.92,146.04,145.86,145.97,9800.0,122.5843,122.6851,122.5339,122.6263,9800.0
2015-05-04 15:20:00,145.96,146.06,145.96,146.0,11000.0,122.6179,122.7019,122.6179,122.6515,11000.0
2015-05-04 15:25:00,146.0,146.05,145.95,146.02,9500.0,122.6515,122.6935,122.6095,122.6683,9500.0
2015-05-04 15:30:00,146.0,146.19,145.93,146.1,17000.0,122.6515,122.8111,122.5927,122.7355,17000.0
2015-05-04 15:35:00,146.1,146.13,145.97,145.98,12100.0,122.7355,122.7607,122.6263,122.6347,12100.0
2015-05-04 15:40:00,146.01,146.01,145.87,145.91,10800.0,122.6599,122.6599,122.5423,122.5759,10800.0
2015-05-04 15:45:00,145.88,145.95,145.83,145.83,17400.0,122.5507,122.6095,122.5087,122.5087,17400.0
2015-05-04 15:50:00,145.86,145.95,145.81,145.84,20500.0,122.5339,122.6095,122.4919,122.5171,20500.0
2015-05-04 15:55:00,145.81,145.83,145.71,145.74,45100.0,122.4919,122.5087,122.4079,122.4331,45100.0
2015-05-05 09:30:00,145.12,145.61,145.12,145.49,49800.0,121.9123,122.3239,121.9123,122.2231,49800.0
2015-05-05 09:35:00,145.49,145.74,145.15,145.15,16700.0,122.2231,122.4331,121.9375,121.9375,16700.0
2015-05-05 09:40:00,145.2,145.6,145.07,145.59,26500.0,121.9795,122.3155,121.8703,122.3071,26500.0
2015-05-05 09:45:00,145.59,145.59,145.05,145.18,20700.0,122.3071,122.3071,121.8534,121.9627,20700.0
2015-05-05 09:50:00,145.09,145.24,144.91,145.09,16700.0,121.8871,122.0131,121.7358,121.8871,16700.0
2015-05-05 09:55:00,145.02,145.1,144.68,144.86,24400.0,121.8282,121.8955,121.5426,121.6938,24400.0
2015-05-05 10:00:00,144.86,144.96,144.63,144.77,9200.0,121.6938,121.7778,121.5006,121.6182,9200.0
2015-05-05 10:05:00,144.69,144.81,144.57,144.81,14100.0,121.551,121.6518,121.4502,121.6518,14100.0
2015-05-05 10:10:00,144.83,144.96,144.67,144.69,14400.0,121.6686,121.7778,121.5342,121.551,14400.0
2015-05-05 10:15:00,144.76,144.79,144.56,144.62,9400.0,121.6098,121.635,121.4418,121.4922,9400.0
2015-05-05 10:20:00,144.6,145.0,144.55,144.82,20900.0,121.4754,121.8114,121.4334,121.6602,20900.0
2015-05-05 10:25:00,144.9,145.02,144.76,144.95,13600.0,121.7274,121.8282,121.6098,121.7694,13600.0
2015-05-05 10:30:00,144.96,145.08,144.88,144.98,15700.0,121.7778,121.8787,121.7106,121.7946,15700.0
2015-05-05 10:35:00,144.93,145.09,144.85,144.94,11500.0,121.7526,121.8871,121.6854,121.761,11500.0
2015-05-05 10:40:00,144.87,145.01,144.66,144.98,9600.0,121.7022,121.8198,121.5258,121.7946,9600.0
2015-05-05 10:45:00,144.97,145.01,144.83,144.97,16200.0,121.7862,121.8198,121.6686,121.7862,16200.0
2015-05-05 10:50:00,144.86,144.91,144.81,144.87,31000.0,121.6938,121.7358,121.6518,121.7022,31000.0
2015-05-05 10:55:00,144.87,144.93,144.78,144.9,13600.0,121.7022,121.7526,121.6266,121.7274,13600.0
2015-05-05 11:00:00,144.86,144.88,144.61,144.63,16100.0,121.6938,121.7106,121.4838,121.5006,16100.0
2015-05-05 11:05:00,144.61,144.64,144.47,144.63,15300.0,121.4838,121.509,121.3662,121.5006,15300.0
2015-05-05 11:10:00,144.61,144.71,144.57,144.68,20200.0,121.4838,121.5678,121.4502,121.5426,20200.0
2015-05-05 11:15:00,144.66,144.69,144.5,144.69,9100.0,121.5258,121.551,121.3914,121.551,9100.0
2015-05-05 11:20:00,144.66,144.71,144.45,144.6,12200.0,121.5258,121.5678,121.3494,121.4754,12200.0
2015-05-05 11:25:00,144.56,144.57,144.45,144.55,10700.0,121.4418,121.4502,121.3494,121.4334,10700.0
2015-05-05 11:30:00,144.49,144.53,144.29,144.44,12300.0,121.383,121.4166,121.215,121.341,12300.0
2015-05-05 11:35:00,144.46,144.6,144.43,144.45,11900.0,121.3578,121.4754,121.3326,121.3494,11900.0
2015-05-05 11:40:00,144.47,144.71,144.42,144.65,8900.0,121.3662,121.5678,121.3242,121.5174,8900.0
2015-05-05 11:45:00,144.62,144.66,144.56,144.56,7100.0,121.4922,121.5258,121.4418,121.4418,7100.0
2015-05-05 11:50:00,144.54,144.63,144.5,144.53,11600.0,121.425,121.5006,121.3914,121.4166,11600.0
2015-05-05 11:55:00,144.47,144.64,144.47,144.64,13700.0,121.3662,121.509,121.3662,121.509,13700.0
2015-05-05 12:00:00,144.67,144.74,144.62,144.73,8800.0,121.5342,121.593,121.4922,121.5846,8800.0
2015-05-05 12:05:00,144.66,144.74,144.55,144.71,7900.0,121.5258,121.593,121.4334,121.5678,7900.0
2015-05-05 12:10:00,144.7,144.74,144.65,144.74,6700.0,121.5594,121.593,121.5174,121.593,6700.0
2015-05-05 12:15:00,144.72,144.89,144.69,144.84,12600.0,121.5762,121.719,121.551,121.677,12600.0
2015-05-05 12:20:00,144.9,144.96,144.75,144.77,10200.0,121.7274,121.7778,121.6014,121.6182,10200.0
2015-05-05 12:25:00,144.77,144.87,144.68,144.7,15900.0,121.6182,121.7022,121.5426,121.5594,15900.0
2015-05-05 12:30:00,144.7,144.81,144.65,144.8,6000.0,121.5594,121.6518,121.5174,121.6434,6000.0
2015-05-05 12:35:00,144.78,144.83,144.62,144.62,7300.0,121.6266,121.6686,121.4922,121.4922,7300.0
2015-05-05 12:40:00,144.64,144.74,144.61,144.61,5300.0,121.509,121.593,121.4838,121.4838,5300.0
2015-05-05 12:45:00,144.66,144.81,144.64,144.8,3500.0,121.5258,121.6518,121.509,121.6434,3500.0
2015-05-05 12:50:00,144.81,144.83,144.7,144.83,10100.0,121.6518,121.6686,121.5594,121.6686,10100.0
2015-05-05 12:55:00,144.83,144.84,144.68,144.75,6800.0,121.6686,121.677,121.5426,121.6014,6800.0
2015-05-05 13:00:00,144.71,144.76,144.63,144.66,46600.0,121.5678,121.6098,121.5006,121.5258,46600.0
2015-05-05 13:05:00,144.63,144.72,144.61,144.68,19800.0,121.5006,121.5762,121.4838,121.5426,19800.0
2015-05-05 13:10:00,144.68,144.69,144.45,144.45,9900.0,121.5426,121.551,121.3494,121.3494,9900.0
2015-05-05 13:15:00,144.45,144.64,144.45,144.56,6500.0,121.3494,121.509,121.3494,121.4418,6500.0
2015-05-05 13:20:00,144.55,144.65,144.47,144.64,7000.0,121.4334,121.5174,121.3662,121.509,7000.0
2015-05-05 13:25:00,144.65,144.78,144.58,144.77,6600.0,121.5174,121.6266,121.4586,121.6182,6600.0
2015-05-05 13:30:00,144.77,144.89,144.74,144.81,6100.0,121.6182,121.719,121.593,121.6518,6100.0
2015-05-05 13:35:00,144.79,144.96,144.77,144.91,7100.0,121.635,121.7778,121.6182,121.7358,7100.0
2015-05-05 13:40:00,144.91,144.98,144.81,144.86,10100.0,121.7358,121.7946,121.6518,121.6938,10100.0
2015-05-05 13:45:00,144.88,144.99,144.79,144.95,26900.0,121.7106,121.803,121.635,121.7694,26900.0
2015-05-05 13:50:00,144.97,145.12,144.94,145.0,13400.0,121.7862,121.9123,121.761,121.8114,13400.0
2015-05-05 13:55:00,144.98,145.06,144.93,145.0,7000.0,121.7946,121.8619,121.7526,121.8114,7000.0
2015-05-05 14:00:00,145.03,145.03,144.86,144.91,11200.0,121.8366,121.8366,121.6938,121.7358,11200.0
2015-05-05 14:05:00,144.92,145.06,144.88,145.06,4500.0,121.7442,121.8619,121.7106,121.8619,4500.0
2015-05-05 14:10:00,145.1,145.23,145.1,145.11,5600.0,121.8955,122.0047,121.8955,121.9039,5600.0
2015-05-05 14:15:00,145.11,145.26,145.07,145.24,10600.0,121.9039,122.0299,121.8703,122.0131,10600.0
2015-05-05 14:20:00,145.27,145.32,145.15,145.22,13500.0,122.0383,122.0803,121.9375,121.9963,13500.0
2015-05-05 14:25:00,145.2,145.21,145.04,145.17,17300.0,121.9795,121.9879,121.845,121.9543,17300.0
2015-05-05 14:30:00,145.13,145.24,145.07,145.16,10500.0,121.9207,122.0131,121.8703,121.9459,10500.0
2015-05-05 14:35:00,145.15,145.26,145.14,145.18,10000.0,121.9375,122.0299,121.9291,121.9627,10000.0
2015-05-05 14:40:00,145.16,145.16,144.91,144.97,11300.0,121.9459,121.9459,121.7358,121.7862,11300.0
2015-05-05 14:45:00,145.0,145.04,144.94,144.95,7500.0,121.8114,121.845,121.761,121.7694,7500.0
2015-05-05 14:50:00,144.98,144.99,144.86,144.92,7200.0,121.7946,121.803,121.6938,121.7442,7200.0
2015-05-05 14:55:00,144.9,145.07,144.9,145.01,13000.0,121.7274,121.8703,121.7274,121.8198,13000.0
2015-05-05 15:00:00,145.01,145.04,144.84,144.86,15600.0,121.8198,121.845,121.677,121.6938,15600.0
2015-05-05 15:05:00,144.84,144.91,144.74,144.74,11600.0,121.677,121.7358,121.593,121.593,11600.0
2015-05-05 15:10:00,144.75,144.89,144.75,144.86,18000.0,121.6014,121.719,121.6014,121.6938,18000.0
2015-05-05 15:15:00,144.87,144.89,144.75,144.78,27000.0,121.7022,121.719,121.6014,121.6266,27000.0
2015-05-05 15:20:00,144.79,144.8,144.62,144.68,26600.0,121.635,121.6434,121.4922,121.5426,26600.0
2015-05-05 15:25:00,144.68,144.85,144.66,144.8,21800.0,121.5426,121.6854,121.5258,121.6434,21800.0
2015-05-05 15:30:00,144.78,144.86,144.71,144.78,31200.0,121.6266,121.6938,121.5678,121.6266,31200.0
2015-05-05 15:35:00,144.78,144.8,144.68,144.68,20300.0,121.6266,121.6434,121.5426,121.5426,20300.0
2015-05-05 15:40:00,144.69,144.7,144.54,144.57,28800.0,121.551,121.5594,121.425,121.4502,28800.0
2015-05-05 15:45:00,144.56,144.6,144.49,144.51,34700.0,121.4418,121.4754,121.383,121.3998,34700.0
2015-05-05 15:50:00,144.53,144.74,144.5,144.53,58000.0,121.4166,121.593,121.3914,121.4166,58000.0
2015-05-05 15:55:00,144.53,144.61,144.43,144.53,58900.0,121.4166,121.4838,121.3326,121.4166,58900.0
2015-05-06 09:30:00,145.2,145.83,144.81,145.68,47100.0,121.9795,122.5087,121.6518,122.3827,47100.0
2015-05-06 09:35:00,145.84,145.84,145.11,145.27,16700.0,122.5171,122.5171,121.9039,122.0383,16700.0
2015-05-06 09:40:00,145.26,145.38,144.63,144.75,21600.0,122.0299,122.1307,121.5006,121.6014,21600.0
2015-05-06 09:45:00,144.56,144.81,144.45,144.57,22400.0,121.4418,121.6518,121.3494,121.4502,22400.0
2015-05-06 09:50:00,144.55,144.72,144.34,144.34,17800.0,121.4334,121.5762,121.257,121.257,17800.0
2015-05-06 09:55:00,144.4,144.97,144.4,144.81,19700.0,121.3074,121.7862,121.3074,121.6518,19700.0
2015-05-06 10:00:00,144.86,144.87,144.5,144.77,14600.0,121.6938,121.7022,121.3914,121.6182,14600.0
2015-05-06 10:05:00,144.82,144.89,144.28,144.29,20200.0,121.6602,121.719,121.2066,121.215,20200.0
2015-05-06 10:10:00,144.29,144.52,144.2,144.41,18000.0,121.215,121.4082,121.1394,121.3158,18000.0
2015-05-06 10:15:00,144.42,144.63,144.3,144.47,20800.0,121.3242,121.5006,121.2234,121.3662,20800.0
2015-05-06 10:20:00,144.45,145.0,144.45,144.65,23700.0,121.3494,121.8114,121.3494,121.5174,23700.0
2015-05-06 10:25:00,144.67,144.99,144.6,144.87,15100.0,121.5342,121.803,121.4754,121.7022,15100.0
2015-05-06 10:30:00,144.92,144.92,144.52,144.6,11500.0,121.7442,121.7442,121.4082,121.4754,11500.0
2015-05-06 10:35:00,144.51,144.6,144.42,144.54,5800.0,121.3998,121.4754,121.3242,121.425,5800.0
2015-05-06 10:40:00,144.54,144.98,144.54,144.86,17800.0,121.425,121.7946,121.425,121.6938,17800.0
2015-05-06 10:45:00,144.84,145.16,144.78,145.11,13900.0,121.677,121.9459,121.6266,121.9039,13900.0
2015-05-06 10:50:00,145.07,145.21,145.06,145.1,18500.0,121.8703,121.9879,121.8619,121.8955,18500.0
2015-05-06 10:55:00,145.07,145.13,144.87,145.04,20400.0,121.8703,121.9207,121.7022,121.845,20400.0
2015-05-06 11:00:00,145.02,145.17,144.98,145.12,8100.0,121.8282,121.9543,121.7946,121.9123,8100.0
2015-05-06 11:05:00,145.11,145.17,144.87,144.97,16300.0,121.9039,121.9543,121.7022,121.7862,16300.0
2015-05-06 11:10:00,144.92,144.93,144.63,144.63,25200.0,121.7442,121.7526,121.5006,121.5006,25200.0
2015-05-06 11:15:00,144.62,144.72,144.52,144.63,14300.0,121.4922,121.5762,121.4082,121.5006,14300.0
2015-05-06 11:20:00,144.6,144.67,144.44,144.66,12000.0,121.4754,121.5342,121.341,121.5258,12000.0
2015-05-06 11:25:00,144.65,144.78,144.59,144.73,14000.0,121.5174,121.6266,121.467,121.5846,14000.0
2015-05-06 11:30:00,144.72,144.83,144.63,144.72,9900.0,121.5762,121.6686,121.5006,121.5762,9900.0
2015-05-06 11:35:00,144.72,144.82,144.64,144.7,14600.0,121.5762,121.6602,121.509,121.5594,14600.0
2015-05-06 11:40:00,144.67,145.08,144.65,145.01,13400.0,121.5342,121.8787,121.5174,121.8198,13400.0
2015-05-06 11:45:00,145.05,145.05,144.89,144.92,15900.0,121.8534,121.8534,121.719,121.7442,15900.0
2015-05-06 11:50:00,144.91,145.01,144.85,144.94,17300.0,121.7358,121.8198,121.6854,121.761,17300.0
2015-05-06 11:55:00,144.93,144.95,144.65,144.86,23200.0,121.7526,121.7694,121.5174,121.6938,23200.0
2015-05-06 12:00:00,144.81,144.81,144.58,144.67,7100.0,121.6518,121.6518,121.4586,121.5342,7100.0
2015-05-06 12:05:00,144.62,144.65,144.5,144.63,10100.0,121.4922,121.5174,121.3914,121.5006,10100.0
2015-05-06 12:10:00,144.67,144.76,144.54,144.63,9000.0,121.5342,121.6098,121.425,121.5006,9000.0
2015-05-06 12:15:00,144.6,144.95,144.6,144.95,12300.0,121.4754,121.7694,121.4754,121.7694,12300.0
2015-05-06 12:20:00,144.99,145.09,144.99,145.05,4900.0,121.803,121.8871,121.803,121.8534,4900.0
2015-05-06 12:25:00,145.07,145.17,145.01,145.06,9800.0,121.8703,121.9543,121.8198,121.8619,9800.0
2015-05-06 12:30:00,145.0,145.11,144.93,145.08,5800.0,121.8114,121.9039,121.7526,121.8787,5800.0
2015-05-06 12:35:00,145.14,145.32,145.1,145.32,7600.0,121.9291,122.0803,121.8955,122.0803,7600.0
2015-05-06 12:40:00,145.34,145.35,145.09,145.09,9000.0,122.0971,122.1055,121.8871,121.8871,9000.0
2015-05-06 12:45:00,145.07,145.29,145.07,145.29,5800.0,121.8703,122.0551,121.8703,122.0551,5800.0
2015-05-06 12:50:00,145.26,145.26,145.12,145.12,18100.0,122.0299,122.0299,121.9123,121.9123,18100.0
2015-05-06 12:55:00,145.14,145.31,145.14,145.26,4400.0,121.9291,122.0719,121.9291,122.0299,4400.0
2015-05-06 13:00:00,145.2,145.22,144.99,144.99,25900.0,121.9795,121.9963,121.803,121.803,25900.0
2015-05-06 13:05:00,144.93,144.99,144.87,144.92,4300.0,121.7526,121.803,121.7022,121.7442,4300.0
2015-05-06 13:10:00,144.92,145.0,144.86,145.0,3200.0,121.7442,121.8114,121.6938,121.8114,3200.0
2015-05-06 13:15:00,144.95,145.1,144.95,145.08,5400.0,121.7694,121.8955,121.7694,121.8787,5400.0
2015-05-06 13:20:00,145.01,145.16,145.01,145.1,8200.0,121.8198,121.9459,121.8198,121.8955,8200.0
2015-05-06 13:25:00,145.08,145.08,144.91,144.91,15700.0,121.8787,121.8787,121.7358,121.7358,15700.0
2015-05-06 13:30:00,144.92,144.93,144.69,144.74,11300.0,121.7442,121.7526,121.551,121.593,11300.0
2015-05-06 13:35:00,144.76,144.88,144.62,144.88,5700.0,121.6098,121.7106,121.4922,121.7106,5700.0
2015-05-06 13:40:00,144.85,144.86,144.7,144.73,7300.0,121.6854,121.6938,121.5594,121.5846,7300.0
2015-05-06 13:45:00,144.74,144.74,144.54,144.55,9000.0,121.593,121.593,121.425,121.4334,9000.0
2015-05-06 13:50:00,144.54,144.56,144.43,144.47,11600.0,121.425,121.4418,121.3326,121.3662,11600.0
2015-05-06 13:55:00,144.52,144.67,144.52,144.62,5700.0,121.4082,121.5342,121.4082,121.4922,5700.0
2015-05-06 14:00:00,144.57,144.69,144.54,144.64,10000.0,121.4502,121.551,121.425,121.509,10000.0
2015-05-06 14:05:00,144.64,144.74,144.58,144.7,51300.0,121.509,121.593,121.4586,121.5594,51300.0
2015-05-06 14:10:00,144.7,144.7,144.46,144.48,17500.0,121.5594,121.5594,121.3578,121.3746,17500.0
2015-05-06 14:15:00,144.48,144.67,144.42,144.67,9200.0,121.3746,121.5342,121.3242,121.5342,9200.0
2015-05-06 14:20:00,144.68,144.68,144.5,144.5,11400.0,121.5426,121.5426,121.3914,121.3914,11400.0
2015-05-06 14:25:00,144.53,144.56,144.33,144.43,12200.0,121.4166,121.4418,121.2486,121.3326,12200.0
2015-05-06 14:30:00,144.41,144.44,144.28,144.32,14400.0,121.3158,121.341,121.2066,121.2402,14400.0
2015-05-06 14:35:00,144.33,144.34,144.17,144.19,14300.0,121.2486,121.257,121.1142,121.131,14300.0
2015-05-06 14:40:00,144.19,144.22,144.01,144.08,16700.0,121.131,121.1562,120.9798,121.0386,16700.0
2015-05-06 14:45:00,144.08,144.3,144.04,144.27,17500.0,121.0386,121.2234,121.005,121.1982,17500.0
2015-05-06 14:50:00,144.32,144.41,144.25,144.32,13400.0,121.2402,121.3158,121.1814,121.2402,13400.0
2015-05-06 14:55:00,144.28,144.45,144.22,144.37,11100.0,121.2066,121.3494,121.1562,121.2822,11100.0
2015-05-06 15:00:00,144.37,144.39,144.26,144.26,23600.0,121.2822,121.299,121.1898,121.1898,23600.0
2015-05-06 15:05:00,144.25,144.32,144.2,144.32,18600.0,121.1814,121.2402,121.1394,121.2402,18600.0
2015-05-06 15:10:00,144.29,144.29,144.11,144.15,32900.0,121.215,121.215,121.0638,121.0974,32900.0
2015-05-06 15:15:00,144.15,144.17,144.01,144.09,17400.0,121.0974,121.1142,120.9798,121.047,17400.0
2015-05-06 15:20:00,144.09,144.38,144.04,144.35,38400.0,121.047,121.2906,121.005,121.2654,38400.0
2015-05-06 15:25:00,144.36,144.48,144.33,144.48,13600.0,121.2738,121.3746,121.2486,121.3746,13600.0
2015-05-06 15:30:00,144.47,144.53,144.3,144.31,19800.0,121.3662,121.4166,121.2234,121.2318,19800.0
2015-05-06 15:35:00,144.31,144.6,144.29,144.58,15500.0,121.2318,121.4754,121.215,121.4586,15500.0
2015-05-06 15:40:00,144.59,144.65,144.43,144.44,23400.0,121.467,121.5174,121.3326,121.341,23400.0
2015-05-06 15:45:00,144.46,144.61,144.44,144.53,29500.0,121.3578,121.4838,121.341,121.4166,29500.0
2015-05-06 15:50:00,144.53,144.61,144.39,144.55,46700.0,121.4166,121.4838,121.299,121.4334,46700.0
2015-05-06 15:55:00,144.55,144.78,144.44,144.77,100900.0,121.4334,121.6266,121.341,121.6182,100900.0
2015-05-07 09:30:00,144.52,145.0,144.1,144.2,58500.0,121.4082,121.8114,121.0554,121.1394,58500.0
2015-05-07 09:35:00,144.22,144.62,144.01,144.43,34400.0,121.1562,121.4922,120.9798,121.3326,34400.0
2015-05-07 09:40:00,144.34,144.97,144.32,144.8,48600.0,121.257,121.7862,121.2402,121.6434,48600.0
2015-05-07 09:45:00,144.86,144.99,144.53,144.92,34700.0,121.6938,121.803,121.4166,121.7442,34700.0
2015-05-07 09:50:00,144.96,144.98,144.46,144.63,17800.0,121.7778,121.7946,121.3578,121.5006,17800.0
2015-05-07 09:55:00,144.66,144.66,144.22,144.46,26700.0,121.5258,121.5258,121.1562,121.3578,26700.0
2015-05-07 10:00:00,144.45,144.68,144.28,144.61,17600.0,121.3494,121.5426,121.2066,121.4838,17600.0
2015-05-07 10:05:00,144.6,144.94,144.51,144.75,11800.0,121.4754,121.761,121.3998,121.6014,11800.0
2015-05-07 10:10:00,144.77,144.93,144.72,144.86,16100.0,121.6182,121.7526,121.5762,121.6938,16100.0
2015-05-07 10:15:00,144.83,145.1,144.83,145.08,104700.0,121.6686,121.8955,121.6686,121.8787,104700.0
2015-05-07 10:20:00,145.1,145.4,144.97,145.28,26800.0,121.8955,122.1475,121.7862,122.0467,26800.0
2015-05-07 10:25:00,145.37,145.44,145.02,145.17,20500.0,122.1223,122.1811,121.8282,121.9543,20500.0
2015-05-07 10:30:00,145.16,145.19,144.93,145.0,12400.0,121.9459,121.9711,121.7526,121.8114,12400.0
2015-05-07 10:35:00,144.98,145.24,144.96,145.24,10900.0,121.7946,122.0131,121.7778,122.0131,10900.0
2015-05-07 10:40:00,145.24,145.49,145.2,145.46,9500.0,122.0131,122.2231,121.9795,122.1979,9500.0
2015-05-07 10:45:00,145.46,145.51,145.34,145.35,19100.0,122.1979,122.2399,122.0971,122.1055,19100.0
2015-05-07 10:50:00,145.36,145.61,145.35,145.42,13100.0,122.1139,122.3239,122.1055,122.1643,13100.0
2015-05-07 10:55:00,145.38,145.45,145.18,145.18,9300.0,122.1307,122.1895,121.9627,121.9627,9300.0
2015-05-07 11:00:00,145.2,145.2,144.94,144.98,24500.0,121.9795,121.9795,121.761,121.7946,24500.0
2015-05-07 11:05:00,144.95,144.98,144.73,144.78,17900.0,121.7694,121.7946,121.5846,121.6266,17900.0
2015-05-07 11:10:00,144.81,144.88,144.72,144.85,13700.0,121.6518,121.7106,121.5762,121.6854,13700.0
2015-05-07 11:15:00,144.86,144.87,144.75,144.83,9100.0,121.6938,121.7022,121.6014,121.6686,9100.0
2015-05-07 11:20:00,144.86,144.9,144.78,144.85,35800.0,121.6938,121.7274,121.6266,121.6854,35800.0
2015-05-07 11:25:00,144.86,145.02,144.85,145.02,15200.0,121.6938,121.8282,121.6854,121.8282,15200.0
2015-05-07 11:30:00,145.01,145.06,144.93,145.03,18800.0,121.8198,121.8619,121.7526,121.8366,18800.0
2015-05-07 11:35:00,145.02,145.05,144.89,144.97,10500.0,121.8282,121.8534,121.719,121.7862,10500.0
2015-05-07 11:40:00,144.94,145.02,144.9,144.9,8100.0,121.761,121.8282,121.7274,121.7274,8100.0
2015-05-07 11:45:00,144.93,145.02,144.92,144.98,7400.0,121.7526,121.8282,121.7442,121.7946,7400.0
2015-05-07 11:50:00,144.97,144.99,144.91,144.95,8200.0,121.7862,121.803,121.7358,121.7694,8200.0
2015-05-07 11:55:00,144.93,144.98,144.58,144.8,29100.0,121.7526,121.7946,121.4586,121.6434,29100.0
2015-05-07 12:00:00,144.8,144.95,144.78,144.95,5600.0,121.6434,121.7694,121.6266,121.7694,5600.0
2015-05-07 12:05:00,144.94,145.06,144.84,144.97,12500.0,121.761,121.8619,121.677,121.7862,12500.0
2015-05-07 12:10:00,145.0,145.03,144.93,145.0,13500.0,121.8114,121.8366,121.7526,121.8114,13500.0
2015-05-07 12:15:00,145.0,145.19,144.99,145.13,7100.0,121.8114,121.9711,121.803,121.9207,7100.0
2015-05-07 12:20:00,145.13,145.17,145.05,145.13,8200.0,121.9207,121.9543,121.8534,121.9207,8200.0
2015-05-07 12:25:00,145.13,145.13,145.02,145.1,10600.0,121.9207,121.9207,121.8282,121.8955,10600.0
2015-05-07 12:30:00,145.11,145.15,145.05,145.05,18000.0,121.9039,121.9375,121.8534,121.8534,18000.0
2015-05-07 12:35:00,145.07,145.09,145.0,145.02,15500.0,121.8703,121.8871,121.8114,121.8282,15500.0
2015-05-07 12:40:00,145.02,145.08,144.98,145.02,17700.0,121.8282,121.8787,121.7946,121.8282,17700.0
2015-05-07 12:45:00,145.03,145.06,144.97,145.01,16500.0,121.8366,121.8619,121.7862,121.8198,16500.0
2015-05-07 12:50:00,145.02,145.09,144.86,144.88,24300.0,121.8282,121.8871,121.6938,121.7106,24300.0
2015-05-07 12:55:00,144.95,145.05,144.92,145.03,10100.0,121.7694,121.8534,121.7442,121.8366,10100.0
2015-05-07 13:00:00,145.01,145.08,144.9,144.9,16500.0,121.8198,121.8787,121.7274,121.7274,16500.0
2015-05-07 13:05:00,144.91,144.95,144.83,144.84,12700.0,121.7358,121.7694,121.6686,121.677,12700.0
2015-05-07 13:10:00,144.84,144.97,144.78,144.96,48700.0,121.677,121.7862,121.6266,121.7778,48700.0
2015-05-07 13:15:00,144.93,145.07,144.9,144.93,13300.0,121.7526,121.8703,121.7274,121.7526,13300.0
2015-05-07 13:20:00,144.89,144.92,144.79,144.81,13100.0,121.719,121.7442,121.635,121.6518,13100.0
2015-05-07 13:25:00,144.85,144.92,144.64,144.89,20100.0,121.6854,121.7442,121.509,121.719,20100.0
2015-05-07 13:30:00,144.92,145.0,144.89,144.99,20000.0,121.7442,121.8114,121.719,121.803,20000.0
2015-05-07 13:35:00,145.0,145.0,144.93,144.97,9800.0,121.8114,121.8114,121.7526,121.7862,9800.0
2015-05-07 13:40:00,144.99,145.03,144.88,144.99,15100.0,121.803,121.8366,121.7106,121.803,15100.0
2015-05-07 13:45:00,144.96,145.03,144.92,144.96,4600.0,121.7778,121.8366,121.7442,121.7778,4600.0
2015-05-07 13:50:00,144.93,144.93,144.83,144.88,8000.0,121.7526,121.7526,121.6686,121.7106,8000.0
2015-05-07 13:55:00,144.87,145.02,144.86,144.89,9900.0,121.7022,121.8282,121.6938,121.719,9900.0
2015-05-07 14:00:00,144.9,145.05,144.89,145.05,9700.0,121.7274,121.8534,121.719,121.8534,9700.0
2015-05-07 14:05:00,145.05,145.09,144.98,145.04,13000.0,121.8534,121.8871,121.7946,121.845,13000.0
2015-05-07 14:10:00,145.04,145.2,145.04,145.2,8200.0,121.845,121.9795,121.845,121.9795,8200.0
2015-05-07 14:15:00,145.21,145.25,145.16,145.2,9700.0,121.9879,122.0215,121.9459,121.9795,9700.0
2015-05-07 14:20:00,145.21,145.24,145.14,145.19,10200.0,121.9879,122.0131,121.9291,121.9711,10200.0
2015-05-07 14:25:00,145.2,145.28,145.18,145.25,8100.0,121.9795,122.0467,121.9627,122.0215,8100.0
2015-05-07 14:30:00,145.26,145.3,145.18,145.22,16200.0,122.0299,122.0635,121.9627,121.9963,16200.0
2015-05-07 14:35:00,145.21,145.22,145.04,145.05,11700.0,121.9879,121.9963,121.845,121.8534,11700.0
2015-05-07 14:40:00,145.06,145.06,144.93,144.97,11500.0,121.8619,121.8619,121.7526,121.7862,11500.0
2015-05-07 14:45:00,145.0,145.0,144.9,144.98,18800.0,121.8114,121.8114,121.7274,121.7946,18800.0
2015-05-07 14:50:00,144.97,145.0,144.93,145.0,8500.0,121.7862,121.8114,121.7526,121.8114,8500.0
2015-05-07 14:55:00,145.0,145.08,144.96,144.97,19600.0,121.8114,121.8787,121.7778,121.7862,19600.0
2015-05-07 15:00:00,144.99,145.0,144.87,144.89,27700.0,121.803,121.8114,121.7022,121.719,27700.0
2015-05-07 15:05:00,144.86,145.1,144.85,145.02,24800.0,121.6938,121.8955,121.6854,121.8282,24800.0
2015-05-07 15:10:00,145.02,145.09,144.89,144.9,13900.0,121.8282,121.8871,121.719,121.7274,13900.0
2015-05-07 15:15:00,144.87,144.87,144.68,144.69,16700.0,121.7022,121.7022,121.5426,121.551,16700.0
2015-05-07 15:20:00,144.71,144.76,144.54,144.64,16700.0,121.5678,121.6098,121.425,121.509,16700.0
2015-05-07 15:25:00,144.63,144.63,144.5,144.55,37500.0,121.5006,121.5006,121.3914,121.4334,37500.0
2015-05-07 15:30:00,144.55,144.62,144.52,144.62,29200.0,121.4334,121.4922,121.4082,121.4922,29200.0
2015-05-07 15:35:00,144.6,144.64,144.48,144.6,37500.0,121.4754,121.509,121.3746,121.4754,37500.0
2015-05-07 15:40:00,144.59,144.69,144.44,144.49,24900.0,121.467,121.551,121.341,121.383,24900.0
2015-05-07 15:45:00,144.47,144.66,144.44,144.57,34000.0,121.3662,121.5258,121.341,121.4502,34000.0
2015-05-07 15:50:00,144.57,144.7,144.56,144.67,52500.0,121.4502,121.5594,121.4418,121.5342,52500.0
2015-05-07 15:55:00,144.66,144.78,144.52,144.57,70300.0,121.5258,121.6266,121.4082,121.4502,70300.0
2015-05-08 09:30:00,146.0,146.55,145.98,146.49,80900.0,122.6515,123.1136,122.6347,123.0632,80900.0
2015-05-08 09:35:00,146.5,146.81,146.43,146.71,29300.0,123.0716,123.332,123.0128,123.248,29300.0
2015-05-08 09:40:00,146.65,147.56,146.65,147.52,53500.0,123.1976,123.962,123.1976,123.9284,53500.0
2015-05-08 09:45:00,147.55,147.55,147.17,147.28,40400.0,123.9536,123.9536,123.6344,123.7268,40400.0
2015-05-08 09:50:00,147.33,147.46,147.12,147.27,22100.0,123.7688,123.878,123.5924,123.7184,22100.0
2015-05-08 09:55:00,147.3,147.42,147.14,147.25,21300.0,123.7436,123.8444,123.6092,123.7016,21300.0
2015-05-08 10:00:00,147.3,147.41,146.9,147.3,22500.0,123.7436,123.836,123.4076,123.7436,22500.0
2015-05-08 10:05:00,147.29,147.46,147.11,147.28,27000.0,123.7352,123.878,123.584,123.7268,27000.0
2015-05-08 10:10:00,147.25,147.27,147.01,147.17,36100.0,123.7016,123.7184,123.5,123.6344,36100.0
2015-05-08 10:15:00,147.12,147.12,146.78,146.78,16400.0,123.5924,123.5924,123.3068,123.3068,16400.0
2015-05-08 10:20:00,146.78,146.97,146.66,146.8,25600.0,123.3068,123.4664,123.206,123.3236,25600.0
2015-05-08 10:25:00,146.76,147.0,146.75,147.0,12200.0,123.29,123.4916,123.2816,123.4916,12200.0
2015-05-08 10:30:00,146.99,147.08,146.92,146.99,16100.0,123.4832,123.5588,123.4244,123.4832,16100.0
2015-05-08 10:35:00,147.01,147.07,146.88,147.07,9400.0,123.5,123.5504,123.3908,123.5504,9400.0
2015-05-08 10:40:00,147.07,147.16,147.05,147.09,8900.0,123.5504,123.626,123.5336,123.5672,8900.0
2015-05-08 10:45:00,147.02,147.12,146.86,146.89,7300.0,123.5084,123.5924,123.374,123.3992,7300.0
2015-05-08 10:50:00,146.93,146.99,146.81,146.9,7200.0,123.4328,123.4832,123.332,123.4076,7200.0
2015-05-08 10:55:00,146.89,147.0,146.88,146.94,12600.0,123.3992,123.4916,123.3908,123.4412,12600.0
2015-05-08 11:00:00,146.99,147.04,146.85,146.86,9100.0,123.4832,123.5252,123.3656,123.374,9100.0
2015-05-08 11:05:00,146.86,146.87,146.75,146.8,9200.0,123.374,123.3824,123.2816,123.3236,9200.0
2015-05-08 11:10:00,146.84,146.97,146.8,146.87,8100.0,123.3572,123.4664,123.3236,123.3824,8100.0
2015-05-08 11:15:00,146.87,147.08,146.85,147.08,15900.0,123.3824,123.5588,123.3656,123.5588,15900.0
2015-05-08 11:20:00,147.08,147.09,146.87,146.93,11100.0,123.5588,123.5672,123.3824,123.4328,11100.0
2015-05-08 11:25:00,146.91,147.0,146.86,146.91,9800.0,123.416,123.4916,123.374,123.416,9800.0
2015-05-08 11:30:00,146.9,147.0,146.9,146.96,8700.0,123.4076,123.4916,123.4076,123.458,8700.0
2015-05-08 11:35:00,146.96,147.07,146.95,146.99,9000.0,123.458,123.5504,123.4496,123.4832,9000.0
2015-05-08 11:40:00,147.01,147.11,146.98,147.04,8700.0,123.5,123.584,123.4748,123.5252,8700.0
2015-05-08 11:45:00,147.04,147.04,146.86,146.86,7300.0,123.5252,123.5252,123.374,123.374,7300.0
2015-05-08 11:50:00,146.88,147.01,146.86,146.96,12300.0,123.3908,123.5,123.374,123.458,12300.0
2015-05-08 11:55:00,146.95,146.95,146.74,146.83,10300.0,123.4496,123.4496,123.2732,123.3488,10300.0
2015-05-08 12:00:00,146.83,146.84,146.76,146.76,6000.0,123.3488,123.3572,123.29,123.29,6000.0
2015-05-08 12:05:00,146.71,146.78,146.67,146.71,7400.0,123.248,123.3068,123.2144,123.248,7400.0
2015-05-08 12:10:00,146.67,146.7,146.54,146.59,5900.0,123.2144,123.2396,123.1052,123.1472,5900.0
2015-05-08 12:15:00,146.59,146.63,146.54,146.59,7200.0,123.1472,123.1808,123.1052,123.1472,7200.0
2015-05-08 12:20:00,146.58,146.67,146.58,146.65,7200.0,123.1388,123.2144,123.1388,123.1976,7200.0
2015-05-08 12:25:00,146.62,146.62,146.52,146.55,10100.0,123.1724,123.1724,123.0884,123.1136,10100.0
2015-05-08 12:30:00,146.55,146.65,146.52,146.65,7300.0,123.1136,123.1976,123.0884,123.1976,7300.0
2015-05-08 12:35:00,146.6,146.62,146.51,146.51,6300.0,123.1556,123.1724,123.08,123.08,6300.0
2015-05-08 12:40:00,146.51,146.54,146.4,146.4,11400.0,123.08,123.1052,122.9876,122.9876,11400.0
2015-05-08 12:45:00,146.39,146.4,146.3,146.32,13400.0,122.9792,122.9876,122.9035,122.9203,13400.0
2015-05-08 12:50:00,146.35,146.41,146.34,146.37,7100.0,122.9456,122.996,122.9372,122.9624,7100.0
2015-05-08 12:55:00,146.39,146.43,146.32,146.41,6700.0,122.9792,123.0128,122.9203,122.996,6700.0
2015-05-08 13:00:00,146.37,146.44,146.34,146.34,3500.0,122.9624,123.0212,122.9372,122.9372,3500.0
2015-05-08 13:05:00,146.34,146.38,146.29,146.36,9400.0,122.9372,122.9708,122.8951,122.954,9400.0
2015-05-08 13:10:00,146.37,146.43,146.31,146.31,4600.0,122.9624,123.0128,122.9119,122.9119,4600.0
2015-05-08 13:15:00,146.31,146.36,146.25,146.33,7800.0,122.9119,122.954,122.8615,122.9288,7800.0
2015-05-08 13:20:00,146.3,146.31,146.26,146.27,5800.0,122.9035,122.9119,122.8699,122.8783,5800.0
2015-05-08 13:25:00,146.29,146.3,146.14,146.19,5600.0,122.8951,122.9035,122.7691,122.8111,5600.0
2015-05-08 13:30:00,146.19,146.27,146.14,146.25,8200.0,122.8111,122.8783,122.7691,122.8615,8200.0
2015-05-08 13:35:00,146.22,146.3,146.16,146.23,15900.0,122.8363,122.9035,122.7859,122.8447,15900.0
2015-05-08 13:40:00,146.23,146.26,146.21,146.25,4700.0,122.8447,122.8699,122.8279,122.8615,4700.0
2015-05-08 13:45:00,146.21,146.3,146.21,146.25,8300.0,122.8279,122.9035,122.8279,122.8615,8300.0
2015-05-08 13:50:00,146.25,146.34,146.24,146.34,8100.0,122.8615,122.9372,122.8531,122.9372,8100.0
2015-05-08 13:55:00,146.34,146.36,146.28,146.31,5300.0,122.9372,122.954,122.8867,122.9119,5300.0
2015-05-08 14:00:00,146.3,146.34,146.25,146.34,5900.0,122.9035,122.9372,122.8615,122.9372,5900.0
2015-05-08 14:05:00,146.34,146.37,146.14,146.14,11100.0,122.9372,122.9624,122.7691,122.7691,11100.0
2015-05-08 14:10:00,146.16,146.24,146.16,146.22,7900.0,122.7859,122.8531,122.7859,122.8363,7900.0
2015-05-08 14:15:00,146.22,146.27,146.16,146.18,7500.0,122.8363,122.8783,122.7859,122.8027,7500.0
2015-05-08 14:20:00,146.2,146.27,146.14,146.19,7200.0,122.8195,122.8783,122.7691,122.8111,7200.0
2015-05-08 14:25:00,146.19,146.19,146.1,146.14,7300.0,122.8111,122.8111,122.7355,122.7691,7300.0
2015-05-08 14:30:00,146.13,146.29,146.11,146.21,7300.0,122.7607,122.8951,122.7439,122.8279,7300.0
2015-05-08 14:35:00,146.19,146.2,146.14,146.19,12400.0,122.8111,122.8195,122.7691,122.8111,12400.0
2015-05-08 14:40:00,146.17,146.21,146.06,146.07,15300.0,122.7943,122.8279,122.7019,122.7103,15300.0
2015-05-08 14:45:00,146.09,146.13,146.04,146.05,18100.0,122.7271,122.7607,122.6851,122.6935,18100.0
2015-05-08 14:50:00,146.05,146.08,146.01,146.07,16400.0,122.6935,122.7187,122.6599,122.7103,16400.0
2015-05-08 14:55:00,146.08,146.09,146.01,146.05,19600.0,122.7187,122.7271,122.6599,122.6935,19600.0
2015-05-08 15:00:00,146.04,146.06,145.97,145.98,16600.0,122.6851,122.7019,122.6263,122.6347,16600.0
2015-05-08 15:05:00,145.99,146.02,145.96,146.02,23600.0,122.6431,122.6683,122.6179,122.6683,23600.0
2015-05-08 15:10:00,146.01,146.06,145.98,146.06,18500.0,122.6599,122.7019,122.6347,122.7019,18500.0
2015-05-08 15:15:00,146.06,146.08,145.88,145.88,12400.0,122.7019,122.7187,122.5507,122.5507,12400.0
2015-05-08 15:20:00,145.88,145.91,145.81,145.82,22400.0,122.5507,122.5759,122.4919,122.5003,22400.0
2015-05-08 15:25:00,145.82,145.89,145.8,145.89,13500.0,122.5003,122.5591,122.4835,122.5591,13500.0
2015-05-08 15:30:00,145.88,145.91,145.84,145.9,22100.0,122.5507,122.5759,122.5171,122.5675,22100.0
2015-05-08 15:35:00,145.91,145.91,145.81,145.83,22900.0,122.5759,122.5759,122.4919,122.5087,22900.0
2015-05-08 15:40:00,145.83,145.9,145.82,145.89,22800.0,122.5087,122.5675,122.5003,122.5591,22800.0
2015-05-08 15:45:00,145.9,145.91,145.8,145.83,33300.0,122.5675,122.5759,122.4835,122.5087,33300.0
2015-05-08 15:50:00,145.84,146.02,145.84,146.02,64300.0,122.5171,122.6683,122.5171,122.6683,64300.0
2015-05-08 15:55:00,146.01,146.04,145.87,145.87,101600.0,122.6599,122.6851,122.5423,122.5423,101600.0
2015-05-11 09:30:00,145.59,146.33,145.5,145.78,38300.0,122.3071,122.9288,122.2315,122.4667,38300.0
2015-05-11 09:35:00,145.69,145.93,145.69,145.81,35300.0,122.3911,122.5927,122.3911,122.4919,35300.0
2015-05-11 09:40:00,145.84,145.9,145.4,145.4,34800.0,122.5171,122.5675,122.1475,122.1475,34800.0
2015-05-11 09:45:00,145.46,145.64,145.46,145.59,15800.0,122.1979,122.3491,122.1979,122.3071,15800.0
2015-05-11 09:50:00,145.6,145.88,145.47,145.57,22300.0,122.3155,122.5507,122.2063,122.2903,22300.0
2015-05-11 09:55:00,145.55,145.96,145.38,145.86,39800.0,122.2735,122.6179,122.1307,122.5339,39800.0
2015-05-11 10:00:00,145.86,145.86,145.74,145.84,14100.0,122.5339,122.5339,122.4331,122.5171,14100.0
2015-05-11 10:05:00,145.82,145.87,145.73,145.87,5700.0,122.5003,122.5423,122.4247,122.5423,5700.0
2015-05-11 10:10:00,145.87,145.87,145.72,145.72,6300.0,122.5423,122.5423,122.4163,122.4163,6300.0
2015-05-11 10:15:00,145.76,145.85,145.6,145.64,10700.0,122.4499,122.5255,122.3155,122.3491,10700.0
2015-05-11 10:20:00,145.64,145.71,145.58,145.66,5800.0,122.3491,122.4079,122.2987,122.3659,5800.0
2015-05-11 10:25:00,145.64,145.65,145.47,145.49,8900.0,122.3491,122.3575,122.2063,122.2231,8900.0
2015-05-11 10:30:00,145.46,145.48,145.26,145.34,12800.0,122.1979,122.2147,122.0299,122.0971,12800.0
2015-05-11 10:35:00,145.33,145.4,145.23,145.4,10100.0,122.0887,122.1475,122.0047,122.1475,10100.0
2015-05-11 10:40:00,145.38,145.52,145.3,145.52,27200.0,122.1307,122.2483,122.0635,122.2483,27200.0
2015-05-11 10:45:00,145.52,145.53,145.37,145.37,10800.0,122.2483,122.2567,122.1223,122.1223,10800.0
2015-05-11 10:50:00,145.38,145.56,145.38,145.56,16400.0,122.1307,122.2819,122.1307,122.2819,16400.0
2015-05-11 10:55:00,145.55,145.55,145.45,145.5,7600.0,122.2735,122.2735,122.1895,122.2315,7600.0
2015-05-11 11:00:00,145.52,145.55,145.35,145.36,19000.0,122.2483,122.2735,122.1055,122.1139,19000.0
2015-05-11 11:05:00,145.34,145.37,145.27,145.36,20900.0,122.0971,122.1223,122.0383,122.1139,20900.0
2015-05-11 11:10:00,145.39,145.53,145.39,145.52,19300.0,122.1391,122.2567,122.1391,122.2483,19300.0
2015-05-11 11:15:00,145.52,145.53,145.35,145.38,11100.0,122.2483,122.2567,122.1055,122.1307,11100.0
2015-05-11 11:20:00,145.36,145.5,145.3,145.49,12200.0,122.1139,122.2315,122.0635,122.2231,12200.0
2015-05-11 11:25:00,145.5,145.54,145.38,145.41,19300.0,122.2315,122.2651,122.1307,122.1559,19300.0
2015-05-11 11:30:00,145.4,145.43,145.33,145.38,8200.0,122.1475,122.1727,122.0887,122.1307,8200.0
2015-05-11 11:35:00,145.34,145.35,145.19,145.24,14900.0,122.0971,122.1055,121.9711,122.0131,14900.0
2015-05-11 11:40:00,145.26,145.27,145.02,145.05,32900.0,122.0299,122.0383,121.8282,121.8534,32900.0
2015-05-11 11:45:00,145.07,145.13,145.02,145.08,22800.0,121.8703,121.9207,121.8282,121.8787,22800.0
2015-05-11 11:50:00,145.09,145.18,145.07,145.09,20100.0,121.8871,121.9627,121.8703,121.8871,20100.0
2015-05-11 11:55:00,145.07,145.18,145.04,145.14,10200.0,121.8703,121.9627,121.845,121.9291,10200.0
2015-05-11 12:00:00,145.15,145.17,144.93,144.98,18700.0,121.9375,121.9543,121.7526,121.7946,18700.0
2015-05-11 12:05:00,144.98,144.98,144.8,144.91,15100.0,121.7946,121.7946,121.6434,121.7358,15100.0
2015-05-11 12:10:00,144.9,144.96,144.85,144.94,7700.0,121.7274,121.7778,121.6854,121.761,7700.0
2015-05-11 12:15:00,144.93,144.97,144.83,144.9,10300.0,121.7526,121.7862,121.6686,121.7274,10300.0
2015-05-11 12:20:00,144.9,144.91,144.76,144.78,8500.0,121.7274,121.7358,121.6098,121.6266,8500.0
2015-05-11 12:25:00,144.78,144.86,144.75,144.84,14100.0,121.6266,121.6938,121.6014,121.677,14100.0
2015-05-11 12:30:00,144.85,144.88,144.77,144.85,9900.0,121.6854,121.7106,121.6182,121.6854,9900.0
2015-05-11 12:35:00,144.84,144.92,144.84,144.89,8000.0,121.677,121.7442,121.677,121.719,8000.0
2015-05-11 12:40:00,144.88,144.91,144.75,144.75,9500.0,121.7106,121.7358,121.6014,121.6014,9500.0
2015-05-11 12:45:00,144.74,144.79,144.68,144.69,10500.0,121.593,121.635,121.5426,121.551,10500.0
2015-05-11 12:50:00,144.68,144.75,144.65,144.74,9800.0,121.5426,121.6014,121.5174,121.593,9800.0
2015-05-11 12:55:00,144.71,144.73,144.63,144.65,10400.0,121.5678,121.5846,121.5006,121.5174,10400.0
2015-05-11 13:00:00,144.64,144.77,144.62,144.74,10900.0,121.509,121.6182,121.4922,121.593,10900.0
2015-05-11 13:05:00,144.73,144.73,144.65,144.71,9200.0,121.5846,121.5846,121.5174,121.5678,9200.0
2015-05-11 13:10:00,144.7,144.81,144.7,144.74,15200.0,121.5594,121.6518,121.5594,121.593,15200.0
2015-05-11 13:15:00,144.72,144.87,144.64,144.87,25700.0,121.5762,121.7022,121.509,121.7022,25700.0
2015-05-11 13:20:00,144.87,144.93,144.77,144.79,14900.0,121.7022,121.7526,121.6182,121.635,14900.0
2015-05-11 13:25:00,144.8,144.88,144.76,144.88,9500.0,121.6434,121.7106,121.6098,121.7106,9500.0
2015-05-11 13:30:00,144.87,144.96,144.86,144.91,9700.0,121.7022,121.7778,121.6938,121.7358,9700.0
2015-05-11 13:35:00,144.93,144.98,144.9,144.94,11900.0,121.7526,121.7946,121.7274,121.761,11900.0
2015-05-11 13:40:00,144.95,145.07,144.92,144.94,18200.0,121.7694,121.8703,121.7442,121.761,18200.0
2015-05-11 13:45:00,144.98,144.98,144.86,144.88,9600.0,121.7946,121.7946,121.6938,121.7106,9600.0
2015-05-11 13:50:00,144.87,145.03,144.87,144.98,7300.0,121.7022,121.8366,121.7022,121.7946,7300.0
2015-05-11 13:55:00,145.0,145.03,144.93,144.93,13300.0,121.8114,121.8366,121.7526,121.7526,13300.0
2015-05-11 14:00:00,144.93,145.12,144.9,145.12,11400.0,121.7526,121.9123,121.7274,121.9123,11400.0
2015-05-11 14:05:00,145.12,145.13,144.96,144.97,8500.0,121.9123,121.9207,121.7778,121.7862,8500.0
2015-05-11 14:10:00,144.96,145.02,144.96,144.96,5400.0,121.7778,121.8282,121.7778,121.7778,5400.0
2015-05-11 14:15:00,145.0,145.0,144.86,144.91,14300.0,121.8114,121.8114,121.6938,121.7358,14300.0
2015-05-11 14:20:00,144.91,144.91,144.77,144.77,14400.0,121.7358,121.7358,121.6182,121.6182,14400.0
2015-05-11 14:25:00,144.77,144.82,144.69,144.82,15800.0,121.6182,121.6602,121.551,121.6602,15800.0
2015-05-11 14:30:00,144.83,144.89,144.76,144.88,10000.0,121.6686,121.719,121.6098,121.7106,10000.0
2015-05-11 14:35:00,144.88,144.88,144.7,144.75,12000.0,121.7106,121.7106,121.5594,121.6014,12000.0
2015-05-11 14:40:00,144.74,144.84,144.73,144.84,6200.0,121.593,121.677,121.5846,121.677,6200.0
2015-05-11 14:45:00,144.85,144.86,144.76,144.77,6200.0,121.6854,121.6938,121.6098,121.6182,6200.0
2015-05-11 14:50:00,144.75,144.8,144.64,144.67,9000.0,121.6014,121.6434,121.509,121.5342,9000.0
2015-05-11 14:55:00,144.64,144.65,144.57,144.57,9100.0,121.509,121.5174,121.4502,121.4502,9100.0
2015-05-11 15:00:00,144.56,144.56,144.38,144.53,16900.0,121.4418,121.4418,121.2906,121.4166,16900.0
2015-05-11 15:05:00,144.52,144.52,144.46,144.49,22100.0,121.4082,121.4082,121.3578,121.383,22100.0
2015-05-11 15:10:00,144.47,144.62,144.45,144.61,23600.0,121.3662,121.4922,121.3494,121.4838,23600.0
2015-05-11 15:15:00,144.6,144.66,144.6,144.66,23400.0,121.4754,121.5258,121.4754,121.5258,23400.0
2015-05-11 15:20:00,144.66,144.75,144.62,144.75,18600.0,121.5258,121.6014,121.4922,121.6014,18600.0
2015-05-11 15:25:00,144.72,144.75,144.57,144.57,15500.0,121.5762,121.6014,121.4502,121.4502,15500.0
2015-05-11 15:30:00,144.56,144.6,144.46,144.48,26300.0,121.4418,121.4754,121.3578,121.3746,26300.0
2015-05-11 15:35:00,144.47,144.52,144.34,144.39,30800.0,121.3662,121.4082,121.257,121.299,30800.0
2015-05-11 15:40:00,144.41,144.42,144.31,144.4,58400.0,121.3158,121.3242,121.2318,121.3074,58400.0
2015-05-11 15:45:00,144.39,144.4,144.26,144.27,47200.0,121.299,121.3074,121.1898,121.1982,47200.0
2015-05-11 15:50:00,144.27,144.37,144.27,144.35,86400.0,121.1982,121.2822,121.1982,121.2654,86400.0
2015-05-11 15:55:00,144.37,144.4,144.2,144.27,75200.0,121.2822,121.3074,121.1394,121.1982,75200.0
2015-05-12 09:30:00,144.0,144.18,143.46,143.78,65000.0,120.9714,121.1226,120.5177,120.7865,65000.0
2015-05-12 09:35:00,143.8,144.01,143.59,143.83,30500.0,120.8034,120.9798,120.6269,120.8286,30500.0
2015-05-12 09:40:00,143.78,143.98,143.41,143.66,38600.0,120.7865,120.9546,120.4757,120.6857,38600.0
2015-05-12 09:45:00,143.62,143.85,143.45,143.72,23300.0,120.6521,120.8454,120.5093,120.7361,23300.0
2015-05-12 09:50:00,143.78,144.69,143.76,144.21,49900.0,120.7865,121.551,120.7697,121.1478,49900.0
2015-05-12 09:55:00,144.23,144.4,144.01,144.4,30900.0,121.1646,121.3074,120.9798,121.3074,30900.0
2015-05-12 10:00:00,144.19,144.4,143.99,144.14,40200.0,121.131,121.3074,120.963,121.089,40200.0
2015-05-12 10:05:00,144.18,144.51,144.06,144.44,30200.0,121.1226,121.3998,121.0218,121.341,30200.0
2015-05-12 10:10:00,144.47,144.47,144.2,144.27,19500.0,121.3662,121.3662,121.1394,121.1982,19500.0
2015-05-12 10:15:00,144.3,144.46,144.22,144.22,23700.0,121.2234,121.3578,121.1562,121.1562,23700.0
2015-05-12 10:20:00,144.24,144.38,144.23,144.29,11900.0,121.173,121.2906,121.1646,121.215,11900.0
2015-05-12 10:25:00,144.34,144.46,144.12,144.2,20100.0,121.257,121.3578,121.0722,121.1394,20100.0
2015-05-12 10:30:00,144.21,144.47,144.2,144.43,17600.0,121.1478,121.3662,121.1394,121.3326,17600.0
2015-05-12 10:35:00,144.43,144.75,144.31,144.75,24200.0,121.3326,121.6014,121.2318,121.6014,24200.0
2015-05-12 10:40:00,144.72,144.87,144.59,144.65,49100.0,121.5762,121.7022,121.467,121.5174,49100.0
2015-05-12 10:45:00,144.63,144.93,144.63,144.74,17000.0,121.5006,121.7526,121.5006,121.593,17000.0
2015-05-12 10:50:00,144.71,144.71,144.44,144.49,23400.0,121.5678,121.5678,121.341,121.383,23400.0
2015-05-12 10:55:00,144.48,144.55,144.35,144.47,13500.0,121.3746,121.4334,121.2654,121.3662,13500.0
2015-05-12 11:00:00,144.5,144.64,144.48,144.62,14300.0,121.3914,121.509,121.3746,121.4922,14300.0
2015-05-12 11:05:00,144.66,144.67,144.5,144.55,21700.0,121.5258,121.5342,121.3914,121.4334,21700.0
2015-05-12 11:10:00,144.56,144.61,144.43,144.43,10500.0,121.4418,121.4838,121.3326,121.3326,10500.0
2015-05-12 11:15:00,144.45,144.5,144.34,144.42,12800.0,121.3494,121.3914,121.257,121.3242,12800.0
2015-05-12 11:20:00,144.41,144.54,144.41,144.53,14800.0,121.3158,121.425,121.3158,121.4166,14800.0
2015-05-12 11:25:00,144.55,144.55,144.36,144.36,14500.0,121.4334,121.4334,121.2738,121.2738,14500.0
2015-05-12 11:30:00,144.42,144.54,144.37,144.53,8500.0,121.3242,121.425,121.2822,121.4166,8500.0
2015-05-12 11:35:00,144.55,144.59,144.5,144.58,4800.0,121.4334,121.467,121.3914,121.4586,4800.0
2015-05-12 11:40:00,144.58,144.67,144.48,144.59,8600.0,121.4586,121.5342,121.3746,121.467,8600.0
2015-05-12 11:45:00,144.59,144.77,144.57,144.76,12300.0,121.467,121.6182,121.4502,121.6098,12300.0
2015-05-12 11:50:00,144.75,144.75,144.62,144.67,14100.0,121.6014,121.6014,121.4922,121.5342,14100.0
2015-05-12 11:55:00,144.67,144.67,144.55,144.55,7200.0,121.5342,121.5342,121.4334,121.4334,7200.0
2015-05-12 12:00:00,144.59,144.6,144.43,144.47,8300.0,121.467,121.4754,121.3326,121.3662,8300.0
2015-05-12 12:05:00,144.5,144.53,144.41,144.41,8900.0,121.3914,121.4166,121.3158,121.3158,8900.0
2015-05-12 12:10:00,144.4,144.47,144.33,144.43,10700.0,121.3074,121.3662,121.2486,121.3326,10700.0
2015-05-12 12:15:00,144.46,144.49,144.38,144.47,3000.0,121.3578,121.383,121.2906,121.3662,3000.0
2015-05-12 12:20:00,144.46,144.57,144.35,144.57,5100.0,121.3578,121.4502,121.2654,121.4502,5100.0
2015-05-12 12:25:00,144.55,144.55,144.34,144.49,12600.0,121.4334,121.4334,121.257,121.383,12600.0
2015-05-12 12:30:00,144.51,144.58,144.47,144.53,7400.0,121.3998,121.4586,121.3662,121.4166,7400.0
2015-05-12 12:35:00,144.53,144.75,144.49,144.75,7400.0,121.4166,121.6014,121.383,121.6014,7400.0
2015-05-12 12:40:00,144.69,144.76,144.69,144.71,8000.0,121.551,121.6098,121.551,121.5678,8000.0
2015-05-12 12:45:00,144.71,144.71,144.63,144.65,10000.0,121.5678,121.5678,121.5006,121.5174,10000.0
2015-05-12 12:50:00,144.64,144.77,144.6,144.64,16800.0,121.509,121.6182,121.4754,121.509,16800.0
2015-05-12 12:55:00,144.6,144.67,144.58,144.67,6700.0,121.4754,121.5342,121.4586,121.5342,6700.0
2015-05-12 13:00:00,144.68,144.73,144.63,144.65,5700.0,121.5426,121.5846,121.5006,121.5174,5700.0
2015-05-12 13:05:00,144.62,144.73,144.56,144.73,9800.0,121.4922,121.5846,121.4418,121.5846,9800.0
2015-05-12 13:10:00,144.75,144.96,144.74,144.93,12400.0,121.6014,121.7778,121.593,121.7526,12400.0
2015-05-12 13:15:00,144.94,144.94,144.77,144.8,9300.0,121.761,121.761,121.6182,121.6434,9300.0
2015-05-12 13:20:00,144.82,144.96,144.77,144.96,9700.0,121.6602,121.7778,121.6182,121.7778,9700.0
2015-05-12 13:25:00,144.97,144.99,144.85,144.85,8900.0,121.7862,121.803,121.6854,121.6854,8900.0
2015-05-12 13:30:00,144.85,144.89,144.79,144.79,7100.0,121.6854,121.719,121.635,121.635,7100.0
2015-05-12 13:35:00,144.78,144.85,144.69,144.85,6800.0,121.6266,121.6854,121.551,121.6854,6800.0
2015-05-12 13:40:00,144.85,144.85,144.63,144.64,12900.0,121.6854,121.6854,121.5006,121.509,12900.0
2015-05-12 13:45:00,144.62,144.66,144.55,144.56,17900.0,121.4922,121.5258,121.4334,121.4418,17900.0
2015-05-12 13:50:00,144.58,144.63,144.49,144.51,10100.0,121.4586,121.5006,121.383,121.3998,10100.0
2015-05-12 13:55:00,144.51,144.66,144.51,144.63,10400.0,121.3998,121.5258,121.3998,121.5006,10400.0
2015-05-12 14:00:00,144.63,144.64,144.5,144.55,47600.0,121.5006,121.509,121.3914,121.4334,47600.0
2015-05-12 14:05:00,144.57,144.75,144.57,144.73,22700.0,121.4502,121.6014,121.4502,121.5846,22700.0
2015-05-12 14:10:00,144.72,144.72,144.61,144.65,12000.0,121.5762,121.5762,121.4838,121.5174,12000.0
2015-05-12 14:15:00,144.64,144.67,144.56,144.65,7200.0,121.509,121.5342,121.4418,121.5174,7200.0
2015-05-12 14:20:00,144.67,144.79,144.67,144.79,20400.0,121.5342,121.635,121.5342,121.635,20400.0
2015-05-12 14:25:00,144.79,144.92,144.79,144.9,10300.0,121.635,121.7442,121.635,121.7274,10300.0
2015-05-12 14:30:00,144.9,145.0,144.79,144.79,17000.0,121.7274,121.8114,121.635,121.635,17000.0
2015-05-12 14:35:00,144.81,144.85,144.78,144.84,21200.0,121.6518,121.6854,121.6266,121.677,21200.0
2015-05-12 14:40:00,144.84,144.86,144.68,144.68,17600.0,121.677,121.6938,121.5426,121.5426,17600.0
2015-05-12 14:45:00,144.69,144.74,144.59,144.74,13800.0,121.551,121.593,121.467,121.593,13800.0
2015-05-12 14:50:00,144.74,144.77,144.6,144.66,10900.0,121.593,121.6182,121.4754,121.5258,10900.0
2015-05-12 14:55:00,144.64,144.64,144.46,144.5,11500.0,121.509,121.509,121.3578,121.3914,11500.0
2015-05-12 15:00:00,144.53,144.62,144.5,144.56,19700.0,121.4166,121.4922,121.3914,121.4418,19700.0
2015-05-12 15:05:00,144.52,144.53,144.38,144.38,24600.0,121.4082,121.4166,121.2906,121.2906,24600.0
2015-05-12 15:10:00,144.38,144.45,144.29,144.33,30700.0,121.2906,121.3494,121.215,121.2486,30700.0
2015-05-12 15:15:00,144.31,144.36,144.25,144.31,33900.0,121.2318,121.2738,121.1814,121.2318,33900.0
2015-05-12 15:20:00,144.32,144.55,144.3,144.49,18500.0,121.2402,121.4334,121.2234,121.383,18500.0
2015-05-12 15:25:00,144.5,144.55,144.42,144.44,12900.0,121.3914,121.4334,121.3242,121.341,12900.0
2015-05-12 15:30:00,144.44,144.52,144.38,144.4,28100.0,121.341,121.4082,121.2906,121.3074,28100.0
2015-05-12 15:35:00,144.4,144.44,144.33,144.33,24200.0,121.3074,121.341,121.2486,121.2486,24200.0
2015-05-12 15:40:00,144.33,144.39,144.19,144.3,24500.0,121.2486,121.299,121.131,121.2234,24500.0
2015-05-12 15:45:00,144.29,144.36,144.27,144.29,24500.0,121.215,121.2738,121.1982,121.215,24500.0
2015-05-12 15:50:00,144.28,144.28,144.17,144.26,48600.0,121.2066,121.2066,121.1142,121.1898,48600.0
2015-05-12 15:55:00,144.26,144.27,144.04,144.08,84700.0,121.1898,121.1982,121.005,121.0386,84700.0
2015-05-13 09:30:00,143.88,144.67,143.65,144.67,71600.0,120.8706,121.5342,120.6773,121.5342,71600.0
2015-05-13 09:35:00,144.61,145.29,144.54,144.76,24200.0,121.4838,122.0551,121.425,121.6098,24200.0
2015-05-13 09:40:00,144.56,144.67,144.36,144.36,13600.0,121.4418,121.5342,121.2738,121.2738,13600.0
2015-05-13 09:45:00,144.36,144.49,144.18,144.36,41700.0,121.2738,121.383,121.1226,121.2738,41700.0
2015-05-13 09:50:00,144.36,144.36,144.21,144.26,11900.0,121.2738,121.2738,121.1478,121.1898,11900.0
2015-05-13 09:55:00,144.32,144.32,144.02,144.02,14800.0,121.2402,121.2402,120.9882,120.9882,14800.0
2015-05-13 10:00:00,144.02,144.17,143.92,144.07,20900.0,120.9882,121.1142,120.9042,121.0302,20900.0
2015-05-13 10:05:00,144.11,144.14,144.02,144.07,17100.0,121.0638,121.089,120.9882,121.0302,17100.0
2015-05-13 10:10:00,144.05,144.17,143.98,144.17,34800.0,121.0134,121.1142,120.9546,121.1142,34800.0
2015-05-13 10:15:00,144.17,144.26,144.06,144.06,9300.0,121.1142,121.1898,121.0218,121.0218,9300.0
2015-05-13 10:20:00,144.09,144.16,144.04,144.09,5100.0,121.047,121.1058,121.005,121.047,5100.0
2015-05-13 10:25:00,144.13,144.17,143.97,143.97,10400.0,121.0806,121.1142,120.9462,120.9462,10400.0
2015-05-13 10:30:00,143.97,144.01,143.7,143.76,15000.0,120.9462,120.9798,120.7193,120.7697,15000.0
2015-05-13 10:35:00,143.78,143.82,143.65,143.68,14300.0,120.7865,120.8202,120.6773,120.7025,14300.0
2015-05-13 10:40:00,143.67,143.72,143.56,143.61,15800.0,120.6941,120.7361,120.6017,120.6437,15800.0
2015-05-13 10:45:00,143.56,143.62,143.46,143.47,24200.0,120.6017,120.6521,120.5177,120.5261,24200.0
2015-05-13 10:50:00,143.46,143.68,143.46,143.68,15000.0,120.5177,120.7025,120.5177,120.7025,15000.0
2015-05-13 10:55:00,143.66,143.68,143.43,143.43,10700.0,120.6857,120.7025,120.4925,120.4925,10700.0
2015-05-13 11:00:00,143.4,143.44,143.12,143.13,20400.0,120.4673,120.5009,120.2321,120.2405,20400.0
2015-05-13 11:05:00,143.12,143.29,143.12,143.25,19800.0,120.2321,120.3749,120.2321,120.3413,19800.0
2015-05-13 11:10:00,143.25,143.36,143.2,143.26,16400.0,120.3413,120.4337,120.2993,120.3497,16400.0
2015-05-13 11:15:00,143.26,143.41,143.17,143.36,13100.0,120.3497,120.4757,120.2741,120.4337,13100.0
2015-05-13 11:20:00,143.38,143.5,143.17,143.45,17000.0,120.4505,120.5513,120.2741,120.5093,17000.0
2015-05-13 11:25:00,143.48,143.48,143.15,143.24,10700.0,120.5345,120.5345,120.2573,120.3329,10700.0
2015-05-13 11:30:00,143.27,143.39,143.1,143.39,15200.0,120.3581,120.4589,120.2153,120.4589,15200.0
2015-05-13 11:35:00,143.37,143.4,143.29,143.34,6500.0,120.4421,120.4673,120.3749,120.4169,6500.0
2015-05-13 11:40:00,143.38,143.58,143.38,143.5,12000.0,120.4505,120.6185,120.4505,120.5513,12000.0
2015-05-13 11:45:00,143.53,143.67,143.49,143.67,7400.0,120.5765,120.6941,120.5429,120.6941,7400.0
2015-05-13 11:50:00,143.65,143.66,143.51,143.53,4200.0,120.6773,120.6857,120.5597,120.5765,4200.0
2015-05-13 11:55:00,143.53,143.61,143.51,143.61,6500.0,120.5765,120.6437,120.5597,120.6437,6500.0
2015-05-13 12:00:00,143.61,143.64,143.49,143.55,11000.0,120.6437,120.6689,120.5429,120.5933,11000.0
2015-05-13 12:05:00,143.51,143.61,143.5,143.5,10900.0,120.5597,120.6437,120.5513,120.5513,10900.0
2015-05-13 12:10:00,143.45,143.47,143.35,143.36,6400.0,120.5093,120.5261,120.4253,120.4337,6400.0
2015-05-13 12:15:00,143.37,143.43,143.34,143.43,7600.0,120.4421,120.4925,120.4169,120.4925,7600.0
2015-05-13 12:20:00,143.43,143.51,143.31,143.31,6800.0,120.4925,120.5597,120.3917,120.3917,6800.0
2015-05-13 12:25:00,143.31,143.37,143.06,143.06,40200.0,120.3917,120.4421,120.1817,120.1817,40200.0
2015-05-13 12:30:00,143.05,143.2,143.04,143.17,33000.0,120.1733,120.2993,120.1649,120.2741,33000.0
2015-05-13 12:35:00,143.21,143.34,143.19,143.24,31200.0,120.3077,120.4169,120.2909,120.3329,31200.0
2015-05-13 12:40:00,143.28,143.28,143.15,143.16,31200.0,120.3665,120.3665,120.2573,120.2657,31200.0
2015-05-13 12:45:00,143.16,143.21,143.04,143.16,33200.0,120.2657,120.3077,120.1649,120.2657,33200.0
2015-05-13 12:50:00,143.22,143.22,143.12,143.17,15200.0,120.3161,120.3161,120.2321,120.2741,15200.0
2015-05-13 12:55:00,143.16,143.21,143.06,143.09,28700.0,120.2657,120.3077,120.1817,120.2069,28700.0
2015-05-13 13:00:00,143.08,143.39,143.08,143.36,34700.0,120.1985,120.4589,120.1985,120.4337,34700.0
2015-05-13 13:05:00,143.35,143.44,143.34,143.34,21800.0,120.4253,120.5009,120.4169,120.4169,21800.0
2015-05-13 13:10:00,143.33,143.34,143.2,143.3,18800.0,120.4085,120.4169,120.2993,120.3833,18800.0
2015-05-13 13:15:00,143.27,143.3,143.13,143.13,14100.0,120.3581,120.3833,120.2405,120.2405,14100.0
2015-05-13 13:20:00,143.14,143.18,143.05,143.06,14100.0,120.2489,120.2825,120.1733,120.1817,14100.0
2015-05-13 13:25:00,143.06,143.11,142.94,143.08,44300.0,120.1817,120.2237,120.0809,120.1985,44300.0
2015-05-13 13:30:00,143.09,143.09,143.0,143.08,29000.0,120.2069,120.2069,120.1313,120.1985,29000.0
2015-05-13 13:35:00,143.11,143.11,142.99,143.03,34600.0,120.2237,120.2237,120.1229,120.1565,34600.0
2015-05-13 13:40:00,143.03,143.18,143.03,143.1,22000.0,120.1565,120.2825,120.1565,120.2153,22000.0
2015-05-13 13:45:00,143.12,143.14,143.03,143.04,15900.0,120.2321,120.2489,120.1565,120.1649,15900.0
2015-05-13 13:50:00,143.07,143.07,142.97,143.04,10500.0,120.1901,120.1901,120.1061,120.1649,10500.0
2015-05-13 13:55:00,143.04,143.16,143.02,143.1,12100.0,120.1649,120.2657,120.1481,120.2153,12100.0
2015-05-13 14:00:00,143.13,143.15,143.0,143.02,29800.0,120.2405,120.2573,120.1313,120.1481,29800.0
2015-05-13 14:05:00,143.02,143.09,142.91,142.99,15700.0,120.1481,120.2069,120.0557,120.1229,15700.0
2015-05-13 14:10:00,142.99,142.99,142.88,142.92,18600.0,120.1229,120.1229,120.0305,120.0641,18600.0
2015-05-13 14:15:00,142.91,142.92,142.72,142.84,21000.0,120.0557,120.0641,119.8961,119.9969,21000.0
2015-05-13 14:20:00,142.84,142.84,142.75,142.77,8600.0,119.9969,119.9969,119.9213,119.9381,8600.0
2015-05-13 14:25:00,142.79,142.88,142.74,142.84,18700.0,119.9549,120.0305,119.9129,119.9969,18700.0
2015-05-13 14:30:00,142.81,142.92,142.73,142.86,14100.0,119.9717,120.0641,119.9045,120.0137,14100.0
2015-05-13 14:35:00,142.84,143.02,142.81,142.96,10400.0,119.9969,120.1481,119.9717,120.0977,10400.0
2015-05-13 14:40:00,142.96,143.13,142.95,143.07,12500.0,120.0977,120.2405,120.0893,120.1901,12500.0
2015-05-13 14:45:00,143.06,143.11,143.04,143.04,14100.0,120.1817,120.2237,120.1649,120.1649,14100.0
2015-05-13 14:50:00,143.04,143.04,142.89,142.94,12500.0,120.1649,120.1649,120.0389,120.0809,12500.0
2015-05-13 14:55:00,142.95,142.96,142.88,142.94,10400.0,120.0893,120.0977,120.0305,120.0809,10400.0
2015-05-13 15:00:00,142.94,143.12,142.94,143.11,19700.0,120.0809,120.2321,120.0809,120.2237,19700.0
2015-05-13 15:05:00,143.12,143.23,143.1,143.16,19300.0,120.2321,120.3245,120.2153,120.2657,19300.0
2015-05-13 15:10:00,143.15,143.2,143.01,143.02,43100.0,120.2573,120.2993,120.1397,120.1481,43100.0
2015-05-13 15:15:00,143.04,143.07,142.97,142.98,18300.0,120.1649,120.1901,120.1061,120.1145,18300.0
2015-05-13 15:20:00,142.97,143.03,142.87,143.01,30400.0,120.1061,120.1565,120.0221,120.1397,30400.0
2015-05-13 15:25:00,142.99,143.05,142.87,142.87,22500.0,120.1229,120.1733,120.0221,120.0221,22500.0
2015-05-13 15:30:00,142.9,142.96,142.78,142.91,28200.0,120.0473,120.0977,119.9465,120.0557,28200.0
2015-05-13 15:35:00,142.94,143.02,142.86,142.97,16700.0,120.0809,120.1481,120.0137,120.1061,16700.0
2015-05-13 15:40:00,142.99,143.17,142.98,143.09,32300.0,120.1229,120.2741,120.1145,120.2069,32300.0
2015-05-13 15:45:00,143.09,143.3,143.09,143.27,35500.0,120.2069,120.3833,120.2069,120.3581,35500.0
2015-05-13 15:50:00,143.27,143.47,143.21,143.47,64300.0,120.3581,120.5261,120.3077,120.5261,64300.0
2015-05-13 15:55:00,143.46,143.5,143.13,143.24,108900.0,120.5177,120.5513,120.2405,120.3329,108900.0
2015-05-14 09:30:00,144.13,144.13,143.01,143.25,79400.0,121.0806,121.0806,120.1397,120.3413,79400.0
2015-05-14 09:35:00,143.26,143.85,143.11,143.2,57500.0,120.3497,120.8454,120.2237,120.2993,57500.0
2015-05-14 09:40:00,143.29,143.35,142.35,142.49,59000.0,120.3749,120.4253,119.5852,119.7028,59000.0
2015-05-14 09:45:00,142.46,142.49,142.13,142.31,75200.0,119.6776,119.7028,119.4004,119.5516,75200.0
2015-05-14 09:50:00,142.32,142.41,142.18,142.28,38600.0,119.56,119.6356,119.4424,119.5264,38600.0
2015-05-14 09:55:00,142.29,142.31,141.66,141.74,68000.0,119.5348,119.5516,119.0056,119.0728,68000.0
2015-05-14 10:00:00,141.73,142.19,141.67,142.17,54200.0,119.0644,119.4508,119.014,119.434,54200.0
2015-05-14 10:05:00,142.15,142.15,141.79,141.88,60200.0,119.4172,119.4172,119.1148,119.1904,60200.0
2015-05-14 10:10:00,141.93,142.32,141.92,142.16,47900.0,119.2324,119.56,119.224,119.4256,47900.0
2015-05-14 10:15:00,142.16,142.17,141.7,141.7,48200.0,119.4256,119.434,119.0392,119.0392,48200.0
2015-05-14 10:20:00,141.69,141.79,141.68,141.78,74200.0,119.0308,119.1148,119.0224,119.1064,74200.0
2015-05-14 10:25:00,141.77,141.92,141.53,141.92,70200.0,119.098,119.224,118.8964,119.224,70200.0
2015-05-14 10:30:00,141.88,142.26,141.88,142.23,19600.0,119.1904,119.5096,119.1904,119.4844,19600.0
2015-05-14 10:35:00,142.24,142.42,142.21,142.41,29200.0,119.4928,119.644,119.4676,119.6356,29200.0
2015-05-14 10:40:00,142.42,142.53,142.37,142.52,24200.0,119.644,119.7365,119.602,119.728,24200.0
2015-05-14 10:45:00,142.51,142.52,142.16,142.18,35200.0,119.7196,119.728,119.4256,119.4424,35200.0
2015-05-14 10:50:00,142.18,142.19,141.95,142.02,30500.0,119.4424,119.4508,119.2492,119.308,30500.0
2015-05-14 10:55:00,142.0,142.08,141.92,141.98,23000.0,119.2912,119.3584,119.224,119.2744,23000.0
2015-05-14 11:00:00,141.97,142.12,141.97,142.12,16800.0,119.266,119.392,119.266,119.392,16800.0
2015-05-14 11:05:00,142.12,142.13,142.02,142.04,18700.0,119.392,119.4004,119.308,119.3248,18700.0
2015-05-14 11:10:00,142.03,142.06,141.89,141.92,18800.0,119.3164,119.3416,119.1988,119.224,18800.0
2015-05-14 11:15:00,141.92,142.04,141.86,142.03,29000.0,119.224,119.3248,119.1736,119.3164,29000.0
2015-05-14 11:20:00,142.02,142.1,141.96,142.08,22100.0,119.308,119.3752,119.2576,119.3584,22100.0
2015-05-14 11:25:00,142.08,142.1,142.03,142.06,19700.0,119.3584,119.3752,119.3164,119.3416,19700.0
2015-05-14 11:30:00,142.08,142.08,141.95,142.0,14700.0,119.3584,119.3584,119.2492,119.2912,14700.0
2015-05-14 11:35:00,141.99,142.0,141.93,141.97,15500.0,119.2828,119.2912,119.2324,119.266,15500.0
2015-05-14 11:40:00,141.97,142.09,141.96,142.04,18600.0,119.266,119.3668,119.2576,119.3248,18600.0
2015-05-14 11:45:00,142.04,142.07,141.97,141.98,23500.0,119.3248,119.35,119.266,119.2744,23500.0
2015-05-14 11:50:00,141.99,142.03,141.98,142.0,25300.0,119.2828,119.3164,119.2744,119.2912,25300.0
2015-05-14 11:55:00,142.0,142.09,142.0,142.08,55400.0,119.2912,119.3668,119.2912,119.3584,55400.0
2015-05-14 12:00:00,142.08,142.09,142.02,142.03,23100.0,119.3584,119.3668,119.308,119.3164,23100.0
2015-05-14 12:05:00,142.03,142.04,141.97,142.01,18800.0,119.3164,119.3248,119.266,119.2996,18800.0
2015-05-14 12:10:00,142.01,142.02,141.98,141.98,10000.0,119.2996,119.308,119.2744,119.2744,10000.0
2015-05-14 12:15:00,141.98,141.98,141.94,141.98,14500.0,119.2744,119.2744,119.2408,119.2744,14500.0
2015-05-14 12:20:00,141.97,142.0,141.87,141.89,9500.0,119.266,119.2912,119.182,119.1988,9500.0
2015-05-14 12:25:00,141.87,141.9,141.84,141.9,17900.0,119.182,119.2072,119.1568,119.2072,17900.0
2015-05-14 12:30:00,141.9,141.96,141.82,141.87,30900.0,119.2072,119.2576,119.14,119.182,30900.0
2015-05-14 12:35:00,141.86,141.89,141.74,141.75,15300.0,119.1736,119.1988,119.0728,119.0812,15300.0
2015-05-14 12:40:00,141.76,141.8,141.73,141.78,14600.0,119.0896,119.1232,119.0644,119.1064,14600.0
2015-05-14 12:45:00,141.79,141.88,141.79,141.88,16500.0,119.1148,119.1904,119.1148,119.1904,16500.0
2015-05-14 12:50:00,141.87,142.02,141.87,142.0,24900.0,119.182,119.308,119.182,119.2912,24900.0
2015-05-14 12:55:00,141.99,142.04,141.93,141.97,11600.0,119.2828,119.3248,119.2324,119.266,11600.0
2015-05-14 13:00:00,142.0,142.12,141.99,142.1,18500.0,119.2912,119.392,119.2828,119.3752,18500.0
2015-05-14 13:05:00,142.1,142.12,142.02,142.12,24200.0,119.3752,119.392,119.308,119.392,24200.0
2015-05-14 13:10:00,142.15,142.19,142.14,142.16,13600.0,119.4172,119.4508,119.4088,119.4256,13600.0
2015-05-14 13:15:00,142.16,142.17,142.13,142.15,13400.0,119.4256,119.434,119.4004,119.4172,13400.0
2015-05-14 13:20:00,142.14,142.14,142.06,142.09,13800.0,119.4088,119.4088,119.3416,119.3668,13800.0
2015-05-14 13:25:00,142.09,142.26,142.08,142.24,18400.0,119.3668,119.5096,119.3584,119.4928,18400.0
2015-05-14 13:30:00,142.26,142.37,142.26,142.31,23000.0,119.5096,119.602,119.5096,119.5516,23000.0
2015-05-14 13:35:00,142.28,142.42,142.28,142.34,17300.0,119.5264,119.644,119.5264,119.5768,17300.0
2015-05-14 13:40:00,142.35,142.36,142.22,142.25,21400.0,119.5852,119.5936,119.476,119.5012,21400.0
2015-05-14 13:45:00,142.25,142.28,142.24,142.25,17500.0,119.5012,119.5264,119.4928,119.5012,17500.0
2015-05-14 13:50:00,142.27,142.29,142.24,142.24,14200.0,119.518,119.5348,119.4928,119.4928,14200.0
2015-05-14 13:55:00,142.25,142.28,142.22,142.24,20100.0,119.5012,119.5264,119.476,119.4928,20100.0
2015-05-14 14:00:00,142.24,142.25,142.15,142.18,24100.0,119.4928,119.5012,119.4172,119.4424,24100.0
2015-05-14 14:05:00,142.18,142.18,142.13,142.16,15300.0,119.4424,119.4424,119.4004,119.4256,15300.0
2015-05-14 14:10:00,142.16,142.19,142.13,142.19,13700.0,119.4256,119.4508,119.4004,119.4508,13700.0
2015-05-14 14:15:00,142.19,142.26,142.18,142.23,20100.0,119.4508,119.5096,119.4424,119.4844,20100.0
2015-05-14 14:20:00,142.25,142.29,142.23,142.27,12200.0,119.5012,119.5348,119.4844,119.518,12200.0
2015-05-14 14:25:00,142.27,142.34,142.24,142.3,16800.0,119.518,119.5768,119.4928,119.5432,16800.0
2015-05-14 14:30:00,142.3,142.69,142.29,142.51,42100.0,119.5432,119.8709,119.5348,119.7196,42100.0
2015-05-14 14:35:00,142.51,142.57,142.49,142.53,16200.0,119.7196,119.7701,119.7028,119.7365,16200.0
2015-05-14 14:40:00,142.51,142.53,142.46,142.51,16800.0,119.7196,119.7365,119.6776,119.7196,16800.0
2015-05-14 14:45:00,142.48,142.49,142.44,142.48,11300.0,119.6944,119.7028,119.6608,119.6944,11300.0
2015-05-14 14:50:00,142.49,142.51,142.45,142.46,18700.0,119.7028,119.7196,119.6692,119.6776,18700.0
2015-05-14 14:55:00,142.47,142.56,142.39,142.56,29000.0,119.686,119.7617,119.6188,119.7617,29000.0
2015-05-14 15:00:00,142.57,142.63,142.53,142.62,26900.0,119.7701,119.8205,119.7365,119.8121,26900.0
2015-05-14 15:05:00,142.62,142.72,142.59,142.7,23000.0,119.8121,119.8961,119.7869,119.8793,23000.0
2015-05-14 15:10:00,142.71,142.8,142.69,142.75,18000.0,119.8877,119.9633,119.8709,119.9213,18000.0
2015-05-14 15:15:00,142.75,142.84,142.69,142.7,39200.0,119.9213,119.9969,119.8709,119.8793,39200.0
2015-05-14 15:20:00,142.68,142.74,142.67,142.7,34600.0,119.8625,119.9129,119.8541,119.8793,34600.0
2015-05-14 15:25:00,142.71,142.71,142.59,142.61,22700.0,119.8877,119.8877,119.7869,119.8037,22700.0
2015-05-14 15:30:00,142.62,142.63,142.44,142.46,60600.0,119.8121,119.8205,119.6608,119.6776,60600.0
2015-05-14 15:35:00,142.48,142.56,142.47,142.52,22500.0,119.6944,119.7617,119.686,119.728,22500.0
2015-05-14 15:40:00,142.51,142.52,142.43,142.44,40900.0,119.7196,119.728,119.6524,119.6608,40900.0
2015-05-14 15:45:00,142.44,142.45,142.32,142.32,70500.0,119.6608,119.6692,119.56,119.56,70500.0
2015-05-14 15:50:00,142.32,142.46,142.32,142.37,78000.0,119.56,119.6776,119.56,119.602,78000.0
2015-05-14 15:55:00,142.37,142.63,142.36,142.59,120700.0,119.602,119.8205,119.5936,119.7869,120700.0
2015-05-15 09:30:00,143.22,143.22,142.74,142.84,177000.0,120.3161,120.3161,119.9129,119.9969,177000.0
2015-05-15 09:35:00,142.93,143.18,142.82,143.06,28000.0,120.0725,120.2825,119.9801,120.1817,28000.0
2015-05-15 09:40:00,143.09,143.68,143.02,143.63,21500.0,120.2069,120.7025,120.1481,120.6605,21500.0
2015-05-15 09:45:00,143.61,143.62,143.36,143.53,16600.0,120.6437,120.6521,120.4337,120.5765,16600.0
2015-05-15 09:50:00,143.47,143.53,142.98,143.11,19700.0,120.5261,120.5765,120.1145,120.2237,19700.0
2015-05-15 09:55:00,143.18,143.23,143.0,143.0,8200.0,120.2825,120.3245,120.1313,120.1313,8200.0
2015-05-15 10:00:00,143.0,143.12,142.9,142.9,17700.0,120.1313,120.2321,120.0473,120.0473,17700.0
2015-05-15 10:05:00,142.95,143.29,142.95,143.29,13800.0,120.0893,120.3749,120.0893,120.3749,13800.0
2015-05-15 10:10:00,143.25,143.37,143.15,143.33,15400.0,120.3413,120.4421,120.2573,120.4085,15400.0
2015-05-15 10:15:00,143.31,143.52,143.3,143.3,16800.0,120.3917,120.5681,120.3833,120.3833,16800.0
2015-05-15 10:20:00,143.36,143.73,143.35,143.68,30800.0,120.4337,120.7445,120.4253,120.7025,30800.0
2015-05-15 10:25:00,143.63,143.92,143.6,143.92,39400.0,120.6605,120.9042,120.6353,120.9042,39400.0
2015-05-15 10:30:00,143.92,144.03,143.87,143.99,51900.0,120.9042,120.9966,120.8622,120.963,51900.0
2015-05-15 10:35:00,143.99,143.99,143.72,143.95,36400.0,120.963,120.963,120.7361,120.9294,36400.0
2015-05-15 10:40:00,143.99,144.09,143.92,144.05,21300.0,120.963,121.047,120.9042,121.0134,21300.0
2015-05-15 10:45:00,144.08,144.61,144.08,144.61,76000.0,121.0386,121.4838,121.0386,121.4838,76000.0
2015-05-15 10:50:00,144.57,144.65,144.4,144.41,50800.0,121.4502,121.5174,121.3074,121.3158,50800.0
2015-05-15 10:55:00,144.37,144.45,144.13,144.45,17400.0,121.2822,121.3494,121.0806,121.3494,17400.0
2015-05-15 11:00:00,144.45,144.49,144.27,144.4,14300.0,121.3494,121.383,121.1982,121.3074,14300.0
2015-05-15 11:05:00,144.42,144.58,144.39,144.47,15100.0,121.3242,121.4586,121.299,121.3662,15100.0
2015-05-15 11:10:00,144.48,144.49,144.33,144.47,12300.0,121.3746,121.383,121.2486,121.3662,12300.0
2015-05-15 11:15:00,144.46,144.55,144.41,144.52,31300.0,121.3578,121.4334,121.3158,121.4082,31300.0
2015-05-15 11:20:00,144.5,144.64,144.48,144.63,16500.0,121.3914,121.509,121.3746,121.5006,16500.0
2015-05-15 11:25:00,144.61,144.64,144.53,144.53,14500.0,121.4838,121.509,121.4166,121.4166,14500.0
2015-05-15 11:30:00,144.53,144.64,144.51,144.56,5400.0,121.4166,121.509,121.3998,121.4418,5400.0
2015-05-15 11:35:00,144.54,144.61,144.49,144.56,13100.0,121.425,121.4838,121.383,121.4418,13100.0
2015-05-15 11:40:00,144.56,144.63,144.52,144.6,30700.0,121.4418,121.5006,121.4082,121.4754,30700.0
2015-05-15 11:45:00,144.6,144.7,144.56,144.59,17100.0,121.4754,121.5594,121.4418,121.467,17100.0
2015-05-15 11:50:00,144.58,144.63,144.52,144.58,20000.0,121.4586,121.5006,121.4082,121.4586,20000.0
2015-05-15 11:55:00,144.58,144.64,144.45,144.58,29700.0,121.4586,121.509,121.3494,121.4586,29700.0
2015-05-15 12:00:00,144.59,144.6,144.46,144.5,8000.0,121.467,121.4754,121.3578,121.3914,8000.0
2015-05-15 12:05:00,144.5,144.51,144.39,144.4,7800.0,121.3914,121.3998,121.299,121.3074,7800.0
2015-05-15 12:10:00,144.36,144.36,144.26,144.3,8300.0,121.2738,121.2738,121.1898,121.2234,8300.0
2015-05-15 12:15:00,144.31,144.37,144.26,144.3,8500.0,121.2318,121.2822,121.1898,121.2234,8500.0
2015-05-15 12:20:00,144.26,144.35,144.26,144.3,8100.0,121.1898,121.2654,121.1898,121.2234,8100.0
2015-05-15 12:25:00,144.27,144.37,144.27,144.35,5900.0,121.1982,121.2822,121.1982,121.2654,5900.0
2015-05-15 12:30:00,144.28,144.36,144.27,144.36,9200.0,121.2066,121.2738,121.1982,121.2738,9200.0
2015-05-15 12:35:00,144.38,144.38,144.31,144.35,9300.0,121.2906,121.2906,121.2318,121.2654,9300.0
2015-05-15 12:40:00,144.35,144.45,144.34,144.45,4600.0,121.2654,121.3494,121.257,121.3494,4600.0
2015-05-15 12:45:00,144.42,144.55,144.39,144.54,14000.0,121.3242,121.4334,121.299,121.425,14000.0
2015-05-15 12:50:00,144.53,144.54,144.48,144.5,11100.0,121.4166,121.425,121.3746,121.3914,11100.0
2015-05-15 12:55:00,144.5,144.55,144.49,144.52,10000.0,121.3914,121.4334,121.383,121.4082,10000.0
2015-05-15 13:00:00,144.52,144.53,144.45,144.48,4300.0,121.4082,121.4166,121.3494,121.3746,4300.0
2015-05-15 13:05:00,144.46,144.52,144.43,144.5,15100.0,121.3578,121.4082,121.3326,121.3914,15100.0
2015-05-15 13:10:00,144.5,144.51,144.44,144.5,9100.0,121.3914,121.3998,121.341,121.3914,9100.0
2015-05-15 13:15:00,144.5,144.5,144.34,144.34,14700.0,121.3914,121.3914,121.257,121.257,14700.0
2015-05-15 13:20:00,144.33,144.37,144.26,144.29,18700.0,121.2486,121.2822,121.1898,121.215,18700.0
2015-05-15 13:25:00,144.33,144.39,144.3,144.38,12900.0,121.2486,121.299,121.2234,121.2906,12900.0
2015-05-15 13:30:00,144.36,144.41,144.35,144.4,18400.0,121.2738,121.3158,121.2654,121.3074,18400.0
2015-05-15 13:35:00,144.4,144.41,144.25,144.25,12400.0,121.3074,121.3158,121.1814,121.1814,12400.0
2015-05-15 13:40:00,144.22,144.25,144.17,144.22,21200.0,121.1562,121.1814,121.1142,121.1562,21200.0
2015-05-15 13:45:00,144.21,144.3,144.18,144.28,9200.0,121.1478,121.2234,121.1226,121.2066,9200.0
2015-05-15 13:50:00,144.29,144.42,144.28,144.3,12000.0,121.215,121.3242,121.2066,121.2234,12000.0
2015-05-15 13:55:00,144.3,144.4,144.27,144.3,12800.0,121.2234,121.3074,121.1982,121.2234,12800.0
2015-05-15 14:00:00,144.33,144.38,144.27,144.37,10600.0,121.2486,121.2906,121.1982,121.2822,10600.0
2015-05-15 14:05:00,144.37,144.37,144.19,144.26,19000.0,121.2822,121.2822,121.131,121.1898,19000.0
2015-05-15 14:10:00,144.26,144.27,144.15,144.17,12700.0,121.1898,121.1982,121.0974,121.1142,12700.0
2015-05-15 14:15:00,144.2,144.31,144.18,144.28,8600.0,121.1394,121.2318,121.1226,121.2066,8600.0
2015-05-15 14:20:00,144.28,144.29,144.2,144.26,11100.0,121.2066,121.215,121.1394,121.1898,11100.0
2015-05-15 14:25:00,144.26,144.39,144.25,144.36,13900.0,121.1898,121.299,121.1814,121.2738,13900.0
2015-05-15 14:30:00,144.32,144.44,144.25,144.44,12100.0,121.2402,121.341,121.1814,121.341,12100.0
2015-05-15 14:35:00,144.44,144.51,144.43,144.47,13000.0,121.341,121.3998,121.3326,121.3662,13000.0
2015-05-15 14:40:00,144.47,144.51,144.4,144.51,11000.0,121.3662,121.3998,121.3074,121.3998,11000.0
2015-05-15 14:45:00,144.5,144.59,144.5,144.52,23700.0,121.3914,121.467,121.3914,121.4082,23700.0
2015-05-15 14:50:00,144.53,144.54,144.42,144.48,13600.0,121.4166,121.425,121.3242,121.3746,13600.0
2015-05-15 14:55:00,144.47,144.6,144.44,144.51,16400.0,121.3662,121.4754,121.341,121.3998,16400.0
2015-05-15 15:00:00,144.54,144.56,144.43,144.54,24500.0,121.425,121.4418,121.3326,121.425,24500.0
2015-05-15 15:05:00,144.54,144.55,144.44,144.46,11700.0,121.425,121.4334,121.341,121.3578,11700.0
2015-05-15 15:10:00,144.46,144.47,144.4,144.44,12000.0,121.3578,121.3662,121.3074,121.341,12000.0
2015-05-15 15:15:00,144.42,144.52,144.4,144.41,25200.0,121.3242,121.4082,121.3074,121.3158,25200.0
2015-05-15 15:20:00,144.45,144.47,144.4,144.43,20800.0,121.3494,121.3662,121.3074,121.3326,20800.0
2015-05-15 15:25:00,144.43,144.45,144.38,144.44,18900.0,121.3326,121.3494,121.2906,121.341,18900.0
2015-05-15 15:30:00,144.43,144.51,144.4,144.51,20200.0,121.3326,121.3998,121.3074,121.3998,20200.0
2015-05-15 15:35:00,144.51,144.58,144.5,144.56,22700.0,121.3998,121.4586,121.3914,121.4418,22700.0
2015-05-15 15:40:00,144.57,144.63,144.56,144.63,26900.0,121.4502,121.5006,121.4418,121.5006,26900.0
2015-05-15 15:45:00,144.62,144.65,144.6,144.65,28600.0,121.4922,121.5174,121.4754,121.5174,28600.0
2015-05-15 15:50:00,144.66,144.96,144.65,144.92,85300.0,121.5258,121.7778,121.5174,121.7442,85300.0
2015-05-15 15:55:00,144.93,144.95,144.68,144.87,169600.0,121.7526,121.7694,121.5426,121.7022,169600.0
2015-05-18 09:30:00,144.74,145.24,144.5,144.5,45000.0,121.593,122.0131,121.3914,121.3914,45000.0
2015-05-18 09:35:00,144.49,144.52,144.2,144.23,35000.0,121.383,121.4082,121.1394,121.1646,35000.0
2015-05-18 09:40:00,144.21,144.27,144.05,144.24,28400.0,121.1478,121.1982,121.0134,121.173,28400.0
2015-05-18 09:45:00,144.24,144.42,144.2,144.23,18400.0,121.173,121.3242,121.1394,121.1646,18400.0
2015-05-18 09:50:00,144.25,144.37,144.21,144.23,8400.0,121.1814,121.2822,121.1478,121.1646,8400.0
2015-05-18 09:55:00,144.28,144.43,144.18,144.43,12800.0,121.2066,121.3326,121.1226,121.3326,12800.0
2015-05-18 10:00:00,144.45,144.68,144.41,144.53,31500.0,121.3494,121.5426,121.3158,121.4166,31500.0
2015-05-18 10:05:00,144.51,144.72,144.35,144.35,10500.0,121.3998,121.5762,121.2654,121.2654,10500.0
2015-05-18 10:10:00,144.4,144.4,144.2,144.28,15000.0,121.3074,121.3074,121.1394,121.2066,15000.0
2015-05-18 10:15:00,144.25,144.32,144.19,144.26,8200.0,121.1814,121.2402,121.131,121.1898,8200.0
2015-05-18 10:20:00,144.26,144.35,144.24,144.3,17700.0,121.1898,121.2654,121.173,121.2234,17700.0
2015-05-18 10:25:00,144.27,144.28,144.12,144.12,10800.0,121.1982,121.2066,121.0722,121.0722,10800.0
2015-05-18 10:30:00,144.15,144.4,144.14,144.33,10400.0,121.0974,121.3074,121.089,121.2486,10400.0
2015-05-18 10:35:00,144.38,144.62,144.37,144.47,21100.0,121.2906,121.4922,121.2822,121.3662,21100.0
2015-05-18 10:40:00,144.46,144.52,144.41,144.44,13000.0,121.3578,121.4082,121.3158,121.341,13000.0
2015-05-18 10:45:00,144.45,144.61,144.42,144.51,9600.0,121.3494,121.4838,121.3242,121.3998,9600.0
2015-05-18 10:50:00,144.51,144.61,144.45,144.48,12300.0,121.3998,121.4838,121.3494,121.3746,12300.0
2015-05-18 10:55:00,144.47,144.49,144.29,144.36,11400.0,121.3662,121.383,121.215,121.2738,11400.0
2015-05-18 11:00:00,144.32,144.52,144.31,144.48,10400.0,121.2402,121.4082,121.2318,121.3746,10400.0
2015-05-18 11:05:00,144.49,144.55,144.39,144.5,7800.0,121.383,121.4334,121.299,121.3914,7800.0
2015-05-18 11:10:00,144.5,144.55,144.4,144.51,9100.0,121.3914,121.4334,121.3074,121.3998,9100.0
2015-05-18 11:15:00,144.55,144.71,144.51,144.71,9700.0,121.4334,121.5678,121.3998,121.5678,9700.0
2015-05-18 11:20:00,144.7,144.77,144.62,144.62,18900.0,121.5594,121.6182,121.4922,121.4922,18900.0
2015-05-18 11:25:00,144.63,144.66,144.61,144.63,11400.0,121.5006,121.5258,121.4838,121.5006,11400.0
2015-05-18 11:30:00,144.61,144.67,144.59,144.67,16200.0,121.4838,121.5342,121.467,121.5342,16200.0
2015-05-18 11:35:00,144.67,144.85,144.67,144.83,9000.0,121.5342,121.6854,121.5342,121.6686,9000.0
2015-05-18 11:40:00,144.83,144.86,144.77,144.82,8400.0,121.6686,121.6938,121.6182,121.6602,8400.0
2015-05-18 11:45:00,144.82,144.82,144.7,144.7,5700.0,121.6602,121.6602,121.5594,121.5594,5700.0
2015-05-18 11:50:00,144.77,144.91,144.69,144.8,13100.0,121.6182,121.7358,121.551,121.6434,13100.0
2015-05-18 11:55:00,144.79,144.81,144.76,144.79,6600.0,121.635,121.6518,121.6098,121.635,6600.0
2015-05-18 12:00:00,144.81,144.94,144.81,144.91,16900.0,121.6518,121.761,121.6518,121.7358,16900.0
2015-05-18 12:05:00,144.9,144.92,144.87,144.92,6000.0,121.7274,121.7442,121.7022,121.7442,6000.0
2015-05-18 12:10:00,144.89,144.89,144.74,144.81,13800.0,121.719,121.719,121.593,121.6518,13800.0
2015-05-18 12:15:00,144.81,144.81,144.64,144.68,11800.0,121.6518,121.6518,121.509,121.5426,11800.0
2015-05-18 12:20:00,144.66,144.74,144.66,144.69,11400.0,121.5258,121.593,121.5258,121.551,11400.0
2015-05-18 12:25:00,144.7,144.79,144.7,144.77,7600.0,121.5594,121.635,121.5594,121.6182,7600.0
2015-05-18 12:30:00,144.76,144.81,144.73,144.74,6700.0,121.6098,121.6518,121.5846,121.593,6700.0
2015-05-18 12:35:00,144.73,144.87,144.72,144.82,6500.0,121.5846,121.7022,121.5762,121.6602,6500.0
2015-05-18 12:40:00,144.84,144.94,144.81,144.89,8400.0,121.677,121.761,121.6518,121.719,8400.0
2015-05-18 12:45:00,144.88,144.95,144.85,144.9,6500.0,121.7106,121.7694,121.6854,121.7274,6500.0
2015-05-18 12:50:00,144.89,144.96,144.88,144.93,6000.0,121.719,121.7778,121.7106,121.7526,6000.0
2015-05-18 12:55:00,144.92,144.95,144.9,144.93,8500.0,121.7442,121.7694,121.7274,121.7526,8500.0
2015-05-18 13:00:00,144.91,144.96,144.91,144.93,6100.0,121.7358,121.7778,121.7358,121.7526,6100.0
2015-05-18 13:05:00,144.93,145.03,144.9,144.97,12100.0,121.7526,121.8366,121.7274,121.7862,12100.0
2015-05-18 13:10:00,144.97,145.0,144.91,144.96,9800.0,121.7862,121.8114,121.7358,121.7778,9800.0
2015-05-18 13:15:00,144.96,144.99,144.88,144.92,11100.0,121.7778,121.803,121.7106,121.7442,11100.0
2015-05-18 13:20:00,144.92,144.93,144.84,144.86,8400.0,121.7442,121.7526,121.677,121.6938,8400.0
2015-05-18 13:25:00,144.88,144.88,144.77,144.79,5600.0,121.7106,121.7106,121.6182,121.635,5600.0
2015-05-18 13:30:00,144.78,144.81,144.68,144.76,13200.0,121.6266,121.6518,121.5426,121.6098,13200.0
2015-05-18 13:35:00,144.78,144.85,144.75,144.81,10900.0,121.6266,121.6854,121.6014,121.6518,10900.0
2015-05-18 13:40:00,144.83,145.04,144.83,145.01,23700.0,121.6686,121.845,121.6686,121.8198,23700.0
2015-05-18 13:45:00,145.03,145.09,145.0,145.09,8900.0,121.8366,121.8871,121.8114,121.8871,8900.0
2015-05-18 13:50:00,145.07,145.12,145.02,145.11,11700.0,121.8703,121.9123,121.8282,121.9039,11700.0
2015-05-18 13:55:00,145.1,145.2,145.08,145.12,16100.0,121.8955,121.9795,121.8787,121.9123,16100.0
2015-05-18 14:00:00,145.11,145.21,145.1,145.18,8400.0,121.9039,121.9879,121.8955,121.9627,8400.0
2015-05-18 14:05:00,145.22,145.23,145.01,145.04,7300.0,121.9963,122.0047,121.8198,121.845,7300.0
2015-05-18 14:10:00,145.03,145.06,144.97,144.99,7800.0,121.8366,121.8619,121.7862,121.803,7800.0
2015-05-18 14:15:00,144.98,145.15,144.98,145.1,10800.0,121.7946,121.9375,121.7946,121.8955,10800.0
2015-05-18 14:20:00,145.1,145.14,145.1,145.1,10400.0,121.8955,121.9291,121.8955,121.8955,10400.0
2015-05-18 14:25:00,145.1,145.17,145.09,145.15,12800.0,121.8955,121.9543,121.8871,121.9375,12800.0
2015-05-18 14:30:00,145.14,145.14,145.1,145.1,13400.0,121.9291,121.9291,121.8955,121.8955,13400.0
2015-05-18 14:35:00,145.11,145.2,145.1,145.16,5100.0,121.9039,121.9795,121.8955,121.9459,5100.0
2015-05-18 14:40:00,145.13,145.17,145.13,145.17,8700.0,121.9207,121.9543,121.9207,121.9543,8700.0
2015-05-18 14:45:00,145.18,145.29,145.16,145.18,17500.0,121.9627,122.0551,121.9459,121.9627,17500.0
2015-05-18 14:50:00,145.18,145.21,145.12,145.19,10400.0,121.9627,121.9879,121.9123,121.9711,10400.0
2015-05-18 14:55:00,145.18,145.18,145.1,145.15,6500.0,121.9627,121.9627,121.8955,121.9375,6500.0
2015-05-18 15:00:00,145.15,145.15,145.05,145.09,7900.0,121.9375,121.9375,121.8534,121.8871,7900.0
2015-05-18 15:05:00,145.06,145.1,145.04,145.07,7300.0,121.8619,121.8955,121.845,121.8703,7300.0
2015-05-18 15:10:00,145.06,145.13,145.02,145.04,11900.0,121.8619,121.9207,121.8282,121.845,11900.0
2015-05-18 15:15:00,145.02,145.11,145.0,145.07,10700.0,121.8282,121.9039,121.8114,121.8703,10700.0
2015-05-18 15:20:00,145.08,145.22,145.06,145.22,21400.0,121.8787,121.9963,121.8619,121.9963,21400.0
2015-05-18 15:25:00,145.22,145.28,145.19,145.2,24600.0,121.9963,122.0467,121.9711,121.9795,24600.0
2015-05-18 15:30:00,145.2,145.2,145.03,145.04,25200.0,121.9795,121.9795,121.8366,121.845,25200.0
2015-05-18 15:35:00,145.05,145.07,144.99,145.04,17200.0,121.8534,121.8703,121.803,121.845,17200.0
2015-05-18 15:40:00,145.06,145.18,145.05,145.13,23900.0,121.8619,121.9627,121.8534,121.9207,23900.0
2015-05-18 15:45:00,145.11,145.14,144.95,145.03,27000.0,121.9039,121.9291,121.7694,121.8366,27000.0
2015-05-18 15:50:00,145.02,145.04,144.99,145.04,51000.0,121.8282,121.845,121.803,121.845,51000.0
2015-05-18 15:55:00,145.04,145.13,144.93,145.05,82100.0,121.845,121.9207,121.7526,121.8534,82100.0
2015-05-19 09:30:00,144.81,144.87,144.37,144.59,45100.0,121.6518,121.7022,121.2822,121.467,45100.0
2015-05-19 09:35:00,144.56,144.73,144.31,144.45,13000.0,121.4418,121.5846,121.2318,121.3494,13000.0
2015-05-19 09:40:00,144.45,144.85,144.45,144.74,17900.0,121.3494,121.6854,121.3494,121.593,17900.0
2015-05-19 09:45:00,144.76,144.82,144.46,144.58,10000.0,121.6098,121.6602,121.3578,121.4586,10000.0
2015-05-19 09:50:00,144.57,144.7,144.35,144.54,10400.0,121.4502,121.5594,121.2654,121.425,10400.0
2015-05-19 09:55:00,144.52,144.73,144.51,144.64,7900.0,121.4082,121.5846,121.3998,121.509,7900.0
2015-05-19 10:00:00,144.61,144.7,144.44,144.61,8500.0,121.4838,121.5594,121.341,121.4838,8500.0
2015-05-19 10:05:00,144.5,144.53,144.44,144.49,5500.0,121.3914,121.4166,121.341,121.383,5500.0
2015-05-19 10:10:00,144.53,144.74,144.39,144.66,9500.0,121.4166,121.593,121.299,121.5258,9500.0
2015-05-19 10:15:00,144.69,144.89,144.68,144.82,10800.0,121.551,121.719,121.5426,121.6602,10800.0
2015-05-19 10:20:00,144.87,144.93,144.79,144.84,10500.0,121.7022,121.7526,121.635,121.677,10500.0
2015-05-19 10:25:00,144.85,145.13,144.82,145.13,18600.0,121.6854,121.9207,121.6602,121.9207,18600.0
2015-05-19 10:30:00,145.19,145.25,145.13,145.22,9800.0,121.9711,122.0215,121.9207,121.9963,9800.0
2015-05-19 10:35:00,145.21,145.25,145.08,145.17,8000.0,121.9879,122.0215,121.8787,121.9543,8000.0
2015-05-19 10:40:00,145.2,145.39,145.17,145.3,15500.0,121.9795,122.1391,121.9543,122.0635,15500.0
2015-05-19 10:45:00,145.28,145.3,145.17,145.26,8000.0,122.0467,122.0635,121.9543,122.0299,8000.0
2015-05-19 10:50:00,145.27,145.27,145.04,145.05,7900.0,122.0383,122.0383,121.845,121.8534,7900.0
2015-05-19 10:55:00,145.06,145.12,145.04,145.05,4200.0,121.8619,121.9123,121.845,121.8534,4200.0
2015-05-19 11:00:00,145.07,145.13,144.98,144.98,5100.0,121.8703,121.9207,121.7946,121.7946,5100.0
2015-05-19 11:05:00,144.97,144.97,144.8,144.82,19100.0,121.7862,121.7862,121.6434,121.6602,19100.0
2015-05-19 11:10:00,144.78,144.95,144.77,144.92,11600.0,121.6266,121.7694,121.6182,121.7442,11600.0
2015-05-19 11:15:00,144.95,145.03,144.84,144.9,12900.0,121.7694,121.8366,121.677,121.7274,12900.0
2015-05-19 11:20:00,144.95,145.02,144.94,144.94,9000.0,121.7694,121.8282,121.761,121.761,9000.0
2015-05-19 11:25:00,145.02,145.02,144.95,145.01,4400.0,121.8282,121.8282,121.7694,121.8198,4400.0
2015-05-19 11:30:00,145.03,145.23,145.03,145.22,4600.0,121.8366,122.0047,121.8366,121.9963,4600.0
2015-05-19 11:35:00,145.23,145.23,145.04,145.05,5400.0,122.0047,122.0047,121.845,121.8534,5400.0
2015-05-19 11:40:00,145.04,145.12,145.0,145.12,7200.0,121.845,121.9123,121.8114,121.9123,7200.0
2015-05-19 11:45:00,145.09,145.13,145.01,145.05,8100.0,121.8871,121.9207,121.8198,121.8534,8100.0
2015-05-19 11:50:00,145.08,145.19,145.07,145.14,6900.0,121.8787,121.9711,121.8703,121.9291,6900.0
2015-05-19 11:55:00,145.15,145.2,145.1,145.17,12900.0,121.9375,121.9795,121.8955,121.9543,12900.0
2015-05-19 12:00:00,145.14,145.23,145.12,145.23,2900.0,121.9291,122.0047,121.9123,122.0047,2900.0
2015-05-19 12:05:00,145.25,145.29,145.17,145.18,10300.0,122.0215,122.0551,121.9543,121.9627,10300.0
2015-05-19 12:10:00,145.17,145.24,145.17,145.24,1600.0,121.9543,122.0131,121.9543,122.0131,1600.0
2015-05-19 12:15:00,145.2,145.25,145.18,145.25,7100.0,121.9795,122.0215,121.9627,122.0215,7100.0
2015-05-19 12:20:00,145.22,145.22,145.06,145.08,6500.0,121.9963,121.9963,121.8619,121.8787,6500.0
2015-05-19 12:25:00,145.05,145.18,145.03,145.03,7500.0,121.8534,121.9627,121.8366,121.8366,7500.0
2015-05-19 12:30:00,145.05,145.11,145.02,145.11,7900.0,121.8534,121.9039,121.8282,121.9039,7900.0
2015-05-19 12:35:00,145.17,145.3,145.16,145.3,1700.0,121.9543,122.0635,121.9459,122.0635,1700.0
2015-05-19 12:40:00,145.3,145.3,145.12,145.12,8200.0,122.0635,122.0635,121.9123,121.9123,8200.0
2015-05-19 12:45:00,145.12,145.24,145.08,145.24,18900.0,121.9123,122.0131,121.8787,122.0131,18900.0
2015-05-19 12:50:00,145.2,145.29,145.2,145.21,5000.0,121.9795,122.0551,121.9795,121.9879,5000.0
2015-05-19 12:55:00,145.19,145.21,145.06,145.06,5600.0,121.9711,121.9879,121.8619,121.8619,5600.0
2015-05-19 13:00:00,145.06,145.09,145.04,145.04,4800.0,121.8619,121.8871,121.845,121.845,4800.0
2015-05-19 13:05:00,145.08,145.11,145.03,145.05,6800.0,121.8787,121.9039,121.8366,121.8534,6800.0
2015-05-19 13:10:00,145.02,145.1,145.01,145.05,17100.0,121.8282,121.8955,121.8198,121.8534,17100.0
2015-05-19 13:15:00,145.05,145.12,145.05,145.08,8400.0,121.8534,121.9123,121.8534,121.8787,8400.0
2015-05-19 13:20:00,145.09,145.09,145.01,145.01,4800.0,121.8871,121.8871,121.8198,121.8198,4800.0
2015-05-19 13:25:00,145.0,145.08,145.0,145.04,7300.0,121.8114,121.8787,121.8114,121.845,7300.0
2015-05-19 13:30:00,145.05,145.12,145.04,145.12,4900.0,121.8534,121.9123,121.845,121.9123,4900.0
2015-05-19 13:35:00,145.16,145.26,145.13,145.23,8600.0,121.9459,122.0299,121.9207,122.0047,8600.0
2015-05-19 13:40:00,145.24,145.24,145.16,145.19,8800.0,122.0131,122.0131,121.9459,121.9711,8800.0
2015-05-19 13:45:00,145.19,145.36,145.19,145.36,7700.0,121.9711,122.1139,121.9711,122.1139,7700.0
2015-05-19 13:50:00,145.37,145.37,145.31,145.31,6400.0,122.1223,122.1223,122.0719,122.0719,6400.0
2015-05-19 13:55:00,145.32,145.34,145.31,145.34,5300.0,122.0803,122.0971,122.0719,122.0971,5300.0
2015-05-19 14:00:00,145.33,145.46,145.31,145.43,12900.0,122.0887,122.1979,122.0719,122.1727,12900.0
2015-05-19 14:05:00,145.44,145.47,145.4,145.45,14600.0,122.1811,122.2063,122.1475,122.1895,14600.0
2015-05-19 14:10:00,145.44,145.45,145.39,145.43,5500.0,122.1811,122.1895,122.1391,122.1727,5500.0
2015-05-19 14:15:00,145.41,145.48,145.39,145.48,13400.0,122.1559,122.2147,122.1391,122.2147,13400.0
2015-05-19 14:20:00,145.49,145.5,145.47,145.48,7800.0,122.2231,122.2315,122.2063,122.2147,7800.0
2015-05-19 14:25:00,145.48,145.48,145.39,145.4,12900.0,122.2147,122.2147,122.1391,122.1475,12900.0
2015-05-19 14:30:00,145.41,145.41,145.26,145.29,15400.0,122.1559,122.1559,122.0299,122.0551,15400.0
2015-05-19 14:35:00,145.27,145.27,144.95,144.98,13200.0,122.0383,122.0383,121.7694,121.7946,13200.0
2015-05-19 14:40:00,144.98,145.13,144.98,145.01,8100.0,121.7946,121.9207,121.7946,121.8198,8100.0
2015-05-19 14:45:00,145.01,145.03,144.87,144.87,19400.0,121.8198,121.8366,121.7022,121.7022,19400.0
2015-05-19 14:50:00,144.87,144.87,144.8,144.87,11600.0,121.7022,121.7022,121.6434,121.7022,11600.0
2015-05-19 14:55:00,144.87,144.95,144.85,144.85,10400.0,121.7022,121.7694,121.6854,121.6854,10400.0
2015-05-19 15:00:00,144.86,144.88,144.74,144.74,13300.0,121.6938,121.7106,121.593,121.593,13300.0
2015-05-19 15:05:00,144.75,144.75,144.6,144.6,17500.0,121.6014,121.6014,121.4754,121.4754,17500.0
2015-05-19 15:10:00,144.59,144.63,144.5,144.55,13500.0,121.467,121.5006,121.3914,121.4334,13500.0
2015-05-19 15:15:00,144.5,144.66,144.47,144.66,13500.0,121.3914,121.5258,121.3662,121.5258,13500.0
2015-05-19 15:20:00,144.62,144.66,144.57,144.63,11800.0,121.4922,121.5258,121.4502,121.5006,11800.0
2015-05-19 15:25:00,144.63,144.65,144.55,144.63,9400.0,121.5006,121.5174,121.4334,121.5006,9400.0
2015-05-19 15:30:00,144.63,144.65,144.54,144.63,13000.0,121.5006,121.5174,121.425,121.5006,13000.0
2015-05-19 15:35:00,144.63,144.72,144.61,144.68,15900.0,121.5006,121.5762,121.4838,121.5426,15900.0
2015-05-19 15:40:00,144.67,144.71,144.64,144.64,20300.0,121.5342,121.5678,121.509,121.509,20300.0
2015-05-19 15:45:00,144.65,144.65,144.56,144.58,35800.0,121.5174,121.5174,121.4418,121.4586,35800.0
2015-05-19 15:50:00,144.58,144.65,144.57,144.65,56300.0,121.4586,121.5174,121.4502,121.5174,56300.0
2015-05-19 15:55:00,144.65,144.84,144.55,144.78,117900.0,121.5174,121.677,121.4334,121.6266,117900.0
2015-05-20 09:30:00,145.06,145.06,144.35,144.43,27800.0,121.8619,121.8619,121.2654,121.3326,27800.0
2015-05-20 09:35:00,144.36,144.61,144.08,144.59,16700.0,121.2738,121.4838,121.0386,121.467,16700.0
2015-05-20 09:40:00,144.57,144.75,144.48,144.49,10700.0,121.4502,121.6014,121.3746,121.383,10700.0
2015-05-20 09:45:00,144.4,144.43,144.1,144.17,26800.0,121.3074,121.3326,121.0554,121.1142,26800.0
2015-05-20 09:50:00,144.18,144.3,144.0,144.2,19900.0,121.1226,121.2234,120.9714,121.1394,19900.0
2015-05-20 09:55:00,144.22,144.27,144.13,144.13,9500.0,121.1562,121.1982,121.0806,121.0806,9500.0
2015-05-20 10:00:00,144.1,144.19,144.0,144.1,11500.0,121.0554,121.131,120.9714,121.0554,11500.0
2015-05-20 10:05:00,144.13,144.37,144.11,144.32,15000.0,121.0806,121.2822,121.0638,121.2402,15000.0
2015-05-20 10:10:00,144.34,144.37,144.19,144.3,12500.0,121.257,121.2822,121.131,121.2234,12500.0
2015-05-20 10:15:00,144.29,144.29,143.95,143.98,27000.0,121.215,121.215,120.9294,120.9546,27000.0
2015-05-20 10:20:00,143.98,144.05,143.87,143.93,20000.0,120.9546,121.0134,120.8622,120.9126,20000.0
2015-05-20 10:25:00,143.96,144.0,143.64,143.64,25400.0,120.9378,120.9714,120.6689,120.6689,25400.0
2015-05-20 10:30:00,143.63,143.71,143.62,143.62,28600.0,120.6605,120.7277,120.6521,120.6521,28600.0
2015-05-20 10:35:00,143.65,143.91,143.62,143.91,25300.0,120.6773,120.8958,120.6521,120.8958,25300.0
2015-05-20 10:40:00,143.91,144.04,143.91,143.95,11800.0,120.8958,121.005,120.8958,120.9294,11800.0
2015-05-20 10:45:00,143.93,143.97,143.87,143.88,13000.0,120.9126,120.9462,120.8622,120.8706,13000.0
2015-05-20 10:50:00,143.88,143.94,143.8,143.8,9700.0,120.8706,120.921,120.8034,120.8034,9700.0
2015-05-20 10:55:00,143.83,143.89,143.78,143.81,19300.0,120.8286,120.879,120.7865,120.8118,19300.0
2015-05-20 11:00:00,143.83,143.91,143.81,143.83,6700.0,120.8286,120.8958,120.8118,120.8286,6700.0
2015-05-20 11:05:00,143.86,143.87,143.77,143.81,13500.0,120.8538,120.8622,120.7781,120.8118,13500.0
2015-05-20 11:10:00,143.81,143.92,143.77,143.89,13600.0,120.8118,120.9042,120.7781,120.879,13600.0
2015-05-20 11:15:00,143.92,143.97,143.8,143.94,21200.0,120.9042,120.9462,120.8034,120.921,21200.0
2015-05-20 11:20:00,143.95,143.95,143.83,143.88,9600.0,120.9294,120.9294,120.8286,120.8706,9600.0
2015-05-20 11:25:00,143.87,143.9,143.72,143.75,12100.0,120.8622,120.8874,120.7361,120.7613,12100.0
2015-05-20 11:30:00,143.79,143.86,143.73,143.73,9900.0,120.7949,120.8538,120.7445,120.7445,9900.0
2015-05-20 11:35:00,143.78,143.78,143.52,143.57,19600.0,120.7865,120.7865,120.5681,120.6101,19600.0
2015-05-20 11:40:00,143.59,143.67,143.56,143.67,18600.0,120.6269,120.6941,120.6017,120.6941,18600.0
2015-05-20 11:45:00,143.64,143.66,143.53,143.53,7200.0,120.6689,120.6857,120.5765,120.5765,7200.0
2015-05-20 11:50:00,143.54,143.58,143.5,143.51,13600.0,120.5849,120.6185,120.5513,120.5597,13600.0
2015-05-20 11:55:00,143.53,143.62,143.51,143.52,14200.0,120.5765,120.6521,120.5597,120.5681,14200.0
2015-05-20 12:00:00,143.52,143.55,143.5,143.51,8000.0,120.5681,120.5933,120.5513,120.5597,8000.0
2015-05-20 12:05:00,143.51,143.57,143.51,143.51,6600.0,120.5597,120.6101,120.5597,120.5597,6600.0
2015-05-20 12:10:00,143.51,143.57,143.5,143.5,5100.0,120.5597,120.6101,120.5513,120.5513,5100.0
2015-05-20 12:15:00,143.49,143.56,143.46,143.51,12600.0,120.5429,120.6017,120.5177,120.5597,12600.0
2015-05-20 12:20:00,143.54,143.59,143.51,143.57,7800.0,120.5849,120.6269,120.5597,120.6101,7800.0
2015-05-20 12:25:00,143.62,143.65,143.5,143.51,5600.0,120.6521,120.6773,120.5513,120.5597,5600.0
2015-05-20 12:30:00,143.52,143.54,143.4,143.42,9500.0,120.5681,120.5849,120.4673,120.4841,9500.0
2015-05-20 12:35:00,143.42,143.53,143.4,143.53,7800.0,120.4841,120.5765,120.4673,120.5765,7800.0
2015-05-20 12:40:00,143.53,143.55,143.46,143.51,6700.0,120.5765,120.5933,120.5177,120.5597,6700.0
2015-05-20 12:45:00,143.48,143.52,143.41,143.41,4200.0,120.5345,120.5681,120.4757,120.4757,4200.0
2015-05-20 12:50:00,143.44,143.52,143.42,143.48,8100.0,120.5009,120.5681,120.4841,120.5345,8100.0
2015-05-20 12:55:00,143.48,143.55,143.4,143.5,7800.0,120.5345,120.5933,120.4673,120.5513,7800.0
2015-05-20 13:00:00,143.54,143.57,143.48,143.53,8200.0,120.5849,120.6101,120.5345,120.5765,8200.0
2015-05-20 13:05:00,143.59,143.59,143.48,143.49,7000.0,120.6269,120.6269,120.5345,120.5429,7000.0
2015-05-20 13:10:00,143.49,143.56,143.48,143.55,9900.0,120.5429,120.6017,120.5345,120.5933,9900.0
2015-05-20 13:15:00,143.55,143.56,143.52,143.52,3800.0,120.5933,120.6017,120.5681,120.5681,3800.0
2015-05-20 13:20:00,143.54,143.56,143.52,143.52,6500.0,120.5849,120.6017,120.5681,120.5681,6500.0
2015-05-20 13:25:00,143.52,143.53,143.44,143.49,15800.0,120.5681,120.5765,120.5009,120.5429,15800.0
2015-05-20 13:30:00,143.53,143.55,143.48,143.48,8800.0,120.5765,120.5933,120.5345,120.5345,8800.0
2015-05-20 13:35:00,143.51,143.54,143.41,143.41,13500.0,120.5597,120.5849,120.4757,120.4757,13500.0
2015-05-20 13:40:00,143.43,143.44,143.31,143.32,13100.0,120.4925,120.5009,120.3917,120.4001,13100.0
2015-05-20 13:45:00,143.32,143.38,143.27,143.3,12000.0,120.4001,120.4505,120.3581,120.3833,12000.0
2015-05-20 13:50:00,143.32,143.46,143.3,143.42,8900.0,120.4001,120.5177,120.3833,120.4841,8900.0
2015-05-20 13:55:00,143.41,143.41,143.26,143.28,20600.0,120.4757,120.4757,120.3497,120.3665,20600.0
2015-05-20 14:00:00,143.3,143.71,143.27,143.34,23000.0,120.3833,120.7277,120.3581,120.4169,23000.0
2015-05-20 14:05:00,143.38,143.49,143.34,143.34,14100.0,120.4505,120.5429,120.4169,120.4169,14100.0
2015-05-20 14:10:00,143.37,143.66,143.33,143.6,20300.0,120.4421,120.6857,120.4085,120.6353,20300.0
2015-05-20 14:15:00,143.61,143.7,143.5,143.66,20700.0,120.6437,120.7193,120.5513,120.6857,20700.0
2015-05-20 14:20:00,143.66,143.86,143.62,143.84,14700.0,120.6857,120.8538,120.6521,120.837,14700.0
2015-05-20 14:25:00,143.84,144.14,143.84,144.02,33300.0,120.837,121.089,120.837,120.9882,33300.0
2015-05-20 14:30:00,144.07,144.15,144.02,144.1,40700.0,121.0302,121.0974,120.9882,121.0554,40700.0
2015-05-20 14:35:00,144.12,144.17,144.08,144.08,16800.0,121.0722,121.1142,121.0386,121.0386,16800.0
2015-05-20 14:40:00,144.12,144.12,143.82,143.86,16700.0,121.0722,121.0722,120.8202,120.8538,16700.0
2015-05-20 14:45:00,143.87,144.04,143.83,143.83,10800.0,120.8622,121.005,120.8286,120.8286,10800.0
2015-05-20 14:50:00,143.84,143.98,143.82,143.97,12500.0,120.837,120.9546,120.8202,120.9462,12500.0
2015-05-20 14:55:00,143.95,143.98,143.89,143.9,6600.0,120.9294,120.9546,120.879,120.8874,6600.0
2015-05-20 15:00:00,143.93,143.98,143.92,143.98,14500.0,120.9126,120.9546,120.9042,120.9546,14500.0
2015-05-20 15:05:00,143.94,143.99,143.92,143.95,8400.0,120.921,120.963,120.9042,120.9294,8400.0
2015-05-20 15:10:00,143.96,144.03,143.96,144.01,25500.0,120.9378,120.9966,120.9378,120.9798,25500.0
2015-05-20 15:15:00,144.01,144.01,143.6,143.61,35600.0,120.9798,120.9798,120.6353,120.6437,35600.0
2015-05-20 15:20:00,143.6,143.71,143.47,143.63,21400.0,120.6353,120.7277,120.5261,120.6605,21400.0
2015-05-20 15:25:00,143.63,143.69,143.62,143.66,4600.0,120.6605,120.7109,120.6521,120.6857,4600.0
2015-05-20 15:30:00,143.64,143.73,143.53,143.71,19200.0,120.6689,120.7445,120.5765,120.7277,19200.0
2015-05-20 15:35:00,143.7,143.75,143.63,143.63,18100.0,120.7193,120.7613,120.6605,120.6605,18100.0
2015-05-20 15:40:00,143.65,143.71,143.62,143.63,15600.0,120.6773,120.7277,120.6521,120.6605,15600.0
2015-05-20 15:45:00,143.63,143.81,143.6,143.79,25100.0,120.6605,120.8118,120.6353,120.7949,25100.0
2015-05-20 15:50:00,143.78,143.79,143.5,143.61,38900.0,120.7865,120.7949,120.5513,120.6437,38900.0
2015-05-20 15:55:00,143.6,143.67,143.48,143.49,63700.0,120.6353,120.6941,120.5345,120.5429,63700.0
2015-05-21 09:30:00,143.37,143.4,142.84,143.18,45900.0,120.4421,120.4673,119.9969,120.2825,45900.0
2015-05-21 09:35:00,143.0,143.43,143.0,143.29,14300.0,120.1313,120.4925,120.1313,120.3749,14300.0
2015-05-21 09:40:00,143.29,143.68,143.29,143.54,15900.0,120.3749,120.7025,120.3749,120.5849,15900.0
2015-05-21 09:45:00,143.43,143.54,143.26,143.45,16100.0,120.4925,120.5849,120.3497,120.5093,16100.0
2015-05-21 09:50:00,143.49,143.74,143.45,143.59,10200.0,120.5429,120.7529,120.5093,120.6269,10200.0
2015-05-21 09:55:00,143.61,143.83,143.56,143.76,8900.0,120.6437,120.8286,120.6017,120.7697,8900.0
2015-05-21 10:00:00,143.72,143.92,143.72,143.92,11300.0,120.7361,120.9042,120.7361,120.9042,11300.0
2015-05-21 10:05:00,143.95,144.38,143.91,144.15,27500.0,120.9294,121.2906,120.8958,121.0974,27500.0
2015-05-21 10:10:00,144.15,144.27,144.11,144.2,10900.0,121.0974,121.1982,121.0638,121.1394,10900.0
2015-05-21 10:15:00,144.21,144.32,144.17,144.32,14200.0,121.1478,121.2402,121.1142,121.2402,14200.0
2015-05-21 10:20:00,144.33,144.44,144.27,144.38,10000.0,121.2486,121.341,121.1982,121.2906,10000.0
2015-05-21 10:25:00,144.37,144.4,144.13,144.13,9800.0,121.2822,121.3074,121.0806,121.0806,9800.0
2015-05-21 10:30:00,144.12,144.29,144.12,144.2,13200.0,121.0722,121.215,121.0722,121.1394,13200.0
2015-05-21 10:35:00,144.2,144.22,144.01,144.08,7200.0,121.1394,121.1562,120.9798,121.0386,7200.0
2015-05-21 10:40:00,144.1,144.21,144.1,144.19,6900.0,121.0554,121.1478,121.0554,121.131,6900.0
2015-05-21 10:45:00,144.15,144.24,144.08,144.15,9900.0,121.0974,121.173,121.0386,121.0974,9900.0
2015-05-21 10:50:00,144.16,144.25,144.08,144.08,9200.0,121.1058,121.1814,121.0386,121.0386,9200.0
2015-05-21 10:55:00,144.11,144.12,143.96,144.06,9100.0,121.0638,121.0722,120.9378,121.0218,9100.0
2015-05-21 11:00:00,144.1,144.2,144.06,144.13,10900.0,121.0554,121.1394,121.0218,121.0806,10900.0
2015-05-21 11:05:00,144.15,144.27,144.13,144.26,7200.0,121.0974,121.1982,121.0806,121.1898,7200.0
2015-05-21 11:10:00,144.23,144.3,144.17,144.17,5600.0,121.1646,121.2234,121.1142,121.1142,5600.0
2015-05-21 11:15:00,144.16,144.26,144.08,144.08,6400.0,121.1058,121.1898,121.0386,121.0386,6400.0
2015-05-21 11:20:00,144.06,144.32,144.05,144.23,9000.0,121.0218,121.2402,121.0134,121.1646,9000.0
2015-05-21 11:25:00,144.23,144.36,144.14,144.35,8100.0,121.1646,121.2738,121.089,121.2654,8100.0
2015-05-21 11:30:00,144.38,144.44,144.3,144.3,5600.0,121.2906,121.341,121.2234,121.2234,5600.0
2015-05-21 11:35:00,144.3,144.37,144.22,144.33,6400.0,121.2234,121.2822,121.1562,121.2486,6400.0
2015-05-21 11:40:00,144.31,144.36,144.25,144.33,6800.0,121.2318,121.2738,121.1814,121.2486,6800.0
2015-05-21 11:45:00,144.34,144.37,144.3,144.31,9900.0,121.257,121.2822,121.2234,121.2318,9900.0
2015-05-21 11:50:00,144.36,144.44,144.33,144.43,10600.0,121.2738,121.341,121.2486,121.3326,10600.0
2015-05-21 11:55:00,144.43,144.55,144.42,144.46,17400.0,121.3326,121.4334,121.3242,121.3578,17400.0
2015-05-21 12:00:00,144.4,144.43,144.32,144.4,4900.0,121.3074,121.3326,121.2402,121.3074,4900.0
2015-05-21 12:05:00,144.35,144.43,144.35,144.38,5500.0,121.2654,121.3326,121.2654,121.2906,5500.0
2015-05-21 12:10:00,144.39,144.46,144.35,144.37,10800.0,121.299,121.3578,121.2654,121.2822,10800.0
2015-05-21 12:15:00,144.38,144.4,144.31,144.39,4700.0,121.2906,121.3074,121.2318,121.299,4700.0
2015-05-21 12:20:00,144.39,144.44,144.38,144.4,13600.0,121.299,121.341,121.2906,121.3074,13600.0
2015-05-21 12:25:00,144.41,144.43,144.35,144.41,8600.0,121.3158,121.3326,121.2654,121.3158,8600.0
2015-05-21 12:30:00,144.42,144.45,144.32,144.37,4300.0,121.3242,121.3494,121.2402,121.2822,4300.0
2015-05-21 12:35:00,144.38,144.41,144.21,144.25,5000.0,121.2906,121.3158,121.1478,121.1814,5000.0
2015-05-21 12:40:00,144.21,144.4,144.21,144.37,4100.0,121.1478,121.3074,121.1478,121.2822,4100.0
2015-05-21 12:45:00,144.38,144.42,144.29,144.29,5900.0,121.2906,121.3242,121.215,121.215,5900.0
2015-05-21 12:50:00,144.29,144.34,144.27,144.28,5000.0,121.215,121.257,121.1982,121.2066,5000.0
2015-05-21 12:55:00,144.29,144.34,144.26,144.33,3600.0,121.215,121.257,121.1898,121.2486,3600.0
2015-05-21 13:00:00,144.34,144.35,144.3,144.32,5700.0,121.257,121.2654,121.2234,121.2402,5700.0
2015-05-21 13:05:00,144.33,144.41,144.32,144.41,6000.0,121.2486,121.3158,121.2402,121.3158,6000.0
2015-05-21 13:10:00,144.41,144.45,144.37,144.4,7100.0,121.3158,121.3494,121.2822,121.3074,7100.0
2015-05-21 13:15:00,144.38,144.42,144.38,144.4,3700.0,121.2906,121.3242,121.2906,121.3074,3700.0
2015-05-21 13:20:00,144.4,144.41,144.32,144.32,7600.0,121.3074,121.3158,121.2402,121.2402,7600.0
2015-05-21 13:25:00,144.34,144.38,144.33,144.34,9100.0,121.257,121.2906,121.2486,121.257,9100.0
2015-05-21 13:30:00,144.33,144.35,144.31,144.33,11100.0,121.2486,121.2654,121.2318,121.2486,11100.0
2015-05-21 13:35:00,144.33,144.35,144.28,144.34,6900.0,121.2486,121.2654,121.2066,121.257,6900.0
2015-05-21 13:40:00,144.34,144.36,144.27,144.35,8800.0,121.257,121.2738,121.1982,121.2654,8800.0
2015-05-21 13:45:00,144.35,144.35,144.22,144.27,9700.0,121.2654,121.2654,121.1562,121.1982,9700.0
2015-05-21 13:50:00,144.28,144.34,144.25,144.32,6500.0,121.2066,121.257,121.1814,121.2402,6500.0
2015-05-21 13:55:00,144.34,144.35,144.23,144.28,9400.0,121.257,121.2654,121.1646,121.2066,9400.0
2015-05-21 14:00:00,144.26,144.3,144.21,144.21,13000.0,121.1898,121.2234,121.1478,121.1478,13000.0
2015-05-21 14:05:00,144.21,144.28,144.2,144.26,8300.0,121.1478,121.2066,121.1394,121.1898,8300.0
2015-05-21 14:10:00,144.25,144.29,144.24,144.25,9600.0,121.1814,121.215,121.173,121.1814,9600.0
2015-05-21 14:15:00,144.26,144.28,144.23,144.26,8000.0,121.1898,121.2066,121.1646,121.1898,8000.0
2015-05-21 14:20:00,144.27,144.31,144.22,144.31,17500.0,121.1982,121.2318,121.1562,121.2318,17500.0
2015-05-21 14:25:00,144.29,144.42,144.24,144.42,10100.0,121.215,121.3242,121.173,121.3242,10100.0
2015-05-21 14:30:00,144.4,144.48,144.39,144.46,6900.0,121.3074,121.3746,121.299,121.3578,6900.0
2015-05-21 14:35:00,144.48,144.59,144.47,144.5,22400.0,121.3746,121.467,121.3662,121.3914,22400.0
2015-05-21 14:40:00,144.54,144.54,144.4,144.47,11500.0,121.425,121.425,121.3074,121.3662,11500.0
2015-05-21 14:45:00,144.46,144.51,144.41,144.49,17100.0,121.3578,121.3998,121.3158,121.383,17100.0
2015-05-21 14:50:00,144.48,144.48,144.36,144.36,9400.0,121.3746,121.3746,121.2738,121.2738,9400.0
2015-05-21 14:55:00,144.32,144.34,144.22,144.23,8700.0,121.2402,121.257,121.1562,121.1646,8700.0
2015-05-21 15:00:00,144.27,144.32,144.23,144.27,30700.0,121.1982,121.2402,121.1646,121.1982,30700.0
2015-05-21 15:05:00,144.27,144.36,144.27,144.3,10000.0,121.1982,121.2738,121.1982,121.2234,10000.0
2015-05-21 15:10:00,144.3,144.31,144.21,144.31,21700.0,121.2234,121.2318,121.1478,121.2318,21700.0
2015-05-21 15:15:00,144.3,144.33,144.1,144.11,39300.0,121.2234,121.2486,121.0554,121.0638,39300.0
2015-05-21 15:20:00,144.12,144.21,144.1,144.2,12100.0,121.0722,121.1478,121.0554,121.1394,12100.0
2015-05-21 15:25:00,144.21,144.3,144.21,144.3,10700.0,121.1478,121.2234,121.1478,121.2234,10700.0
2015-05-21 15:30:00,144.28,144.32,144.21,144.3,11500.0,121.2066,121.2402,121.1478,121.2234,11500.0
2015-05-21 15:35:00,144.29,144.42,144.27,144.4,11300.0,121.215,121.3242,121.1982,121.3074,11300.0
2015-05-21 15:40:00,144.39,144.39,144.28,144.31,44300.0,121.299,121.299,121.2066,121.2318,44300.0
2015-05-21 15:45:00,144.31,144.32,144.21,144.27,33800.0,121.2318,121.2402,121.1478,121.1982,33800.0
2015-05-21 15:50:00,144.26,144.26,144.12,144.12,55500.0,121.1898,121.1898,121.0722,121.0722,55500.0
2015-05-21 15:55:00,144.13,144.19,143.89,143.95,164100.0,121.0806,121.131,120.879,120.9294,164100.0
2015-05-22 09:30:00,143.9,144.1,143.4,143.61,40800.0,120.8874,121.0554,120.4673,120.6437,40800.0
2015-05-22 09:35:00,143.78,144.13,143.73,144.04,13200.0,120.7865,121.0806,120.7445,121.005,13200.0
2015-05-22 09:40:00,144.03,144.08,143.78,143.97,4800.0,120.9966,121.0386,120.7865,120.9462,4800.0
2015-05-22 09:45:00,143.95,144.08,143.75,144.0,14300.0,120.9294,121.0386,120.7613,120.9714,14300.0
2015-05-22 09:50:00,143.94,143.94,143.5,143.62,14900.0,120.921,120.921,120.5513,120.6521,14900.0
2015-05-22 09:55:00,143.62,143.72,143.51,143.57,7200.0,120.6521,120.7361,120.5597,120.6101,7200.0
2015-05-22 10:00:00,143.64,143.73,143.59,143.73,11200.0,120.6689,120.7445,120.6269,120.7445,11200.0
2015-05-22 10:05:00,143.73,144.0,143.7,143.98,33100.0,120.7445,120.9714,120.7193,120.9546,33100.0
2015-05-22 10:10:00,144.0,144.16,143.98,144.06,8800.0,120.9714,121.1058,120.9546,121.0218,8800.0
2015-05-22 10:15:00,144.09,144.14,144.03,144.14,6300.0,121.047,121.089,120.9966,121.089,6300.0
2015-05-22 10:20:00,144.13,144.16,144.05,144.07,4100.0,121.0806,121.1058,121.0134,121.0302,4100.0
2015-05-22 10:25:00,144.07,144.17,144.06,144.15,11600.0,121.0302,121.1142,121.0218,121.0974,11600.0
2015-05-22 10:30:00,144.19,144.19,144.07,144.1,6000.0,121.131,121.131,121.0302,121.0554,6000.0
2015-05-22 10:35:00,144.1,144.23,144.1,144.21,19100.0,121.0554,121.1646,121.0554,121.1478,19100.0
2015-05-22 10:40:00,144.2,144.36,144.16,144.16,7000.0,121.1394,121.2738,121.1058,121.1058,7000.0
2015-05-22 10:45:00,144.2,144.26,144.15,144.25,2600.0,121.1394,121.1898,121.0974,121.1814,2600.0
2015-05-22 10:50:00,144.27,144.41,144.24,144.34,12100.0,121.1982,121.3158,121.173,121.257,12100.0
2015-05-22 10:55:00,144.34,144.38,144.26,144.35,7000.0,121.257,121.2906,121.1898,121.2654,7000.0
2015-05-22 11:00:00,144.35,144.44,144.31,144.44,22200.0,121.2654,121.341,121.2318,121.341,22200.0
2015-05-22 11:05:00,144.4,144.52,144.32,144.4,11900.0,121.3074,121.4082,121.2402,121.3074,11900.0
2015-05-22 11:10:00,144.38,144.4,144.18,144.2,13900.0,121.2906,121.3074,121.1226,121.1394,13900.0
2015-05-22 11:15:00,144.18,144.26,144.12,144.25,5100.0,121.1226,121.1898,121.0722,121.1814,5100.0
2015-05-22 11:20:00,144.28,144.31,144.09,144.28,8400.0,121.2066,121.2318,121.047,121.2066,8400.0
2015-05-22 11:25:00,144.28,144.29,144.12,144.18,7400.0,121.2066,121.215,121.0722,121.1226,7400.0
2015-05-22 11:30:00,144.14,144.15,144.06,144.08,5400.0,121.089,121.0974,121.0218,121.0386,5400.0
2015-05-22 11:35:00,144.12,144.2,144.12,144.16,7300.0,121.0722,121.1394,121.0722,121.1058,7300.0
2015-05-22 11:40:00,144.14,144.37,144.14,144.28,8400.0,121.089,121.2822,121.089,121.2066,8400.0
2015-05-22 11:45:00,144.25,144.34,144.23,144.31,4300.0,121.1814,121.257,121.1646,121.2318,4300.0
2015-05-22 11:50:00,144.31,144.34,144.27,144.32,6000.0,121.2318,121.257,121.1982,121.2402,6000.0
2015-05-22 11:55:00,144.28,144.38,144.27,144.35,9100.0,121.2066,121.2906,121.1982,121.2654,9100.0
2015-05-22 12:00:00,144.31,144.33,144.29,144.3,2300.0,121.2318,121.2486,121.215,121.2234,2300.0
2015-05-22 12:05:00,144.3,144.35,144.22,144.28,10400.0,121.2234,121.2654,121.1562,121.2066,10400.0
2015-05-22 12:10:00,144.28,144.34,144.24,144.3,3900.0,121.2066,121.257,121.173,121.2234,3900.0
2015-05-22 12:15:00,144.29,144.48,144.27,144.42,12600.0,121.215,121.3746,121.1982,121.3242,12600.0
2015-05-22 12:20:00,144.44,144.44,144.27,144.29,5200.0,121.341,121.341,121.1982,121.215,5200.0
2015-05-22 12:25:00,144.29,144.5,144.29,144.46,4500.0,121.215,121.3914,121.215,121.3578,4500.0
2015-05-22 12:30:00,144.44,144.53,144.44,144.47,4700.0,121.341,121.4166,121.341,121.3662,4700.0
2015-05-22 12:35:00,144.46,144.53,144.42,144.53,3600.0,121.3578,121.4166,121.3242,121.4166,3600.0
2015-05-22 12:40:00,144.5,144.58,144.5,144.57,5900.0,121.3914,121.4586,121.3914,121.4502,5900.0
2015-05-22 12:45:00,144.59,144.62,144.4,144.43,6400.0,121.467,121.4922,121.3074,121.3326,6400.0
2015-05-22 12:50:00,144.4,144.46,144.39,144.44,3500.0,121.3074,121.3578,121.299,121.341,3500.0
2015-05-22 12:55:00,144.48,144.58,144.41,144.58,9400.0,121.3746,121.4586,121.3158,121.4586,9400.0
2015-05-22 13:00:00,144.57,144.76,144.44,144.72,21200.0,121.4502,121.6098,121.341,121.5762,21200.0
2015-05-22 13:05:00,144.68,144.72,144.54,144.56,10000.0,121.5426,121.5762,121.425,121.4418,10000.0
2015-05-22 13:10:00,144.58,144.66,144.54,144.54,14500.0,121.4586,121.5258,121.425,121.425,14500.0
2015-05-22 13:15:00,144.54,144.55,144.47,144.47,6300.0,121.425,121.4334,121.3662,121.3662,6300.0
2015-05-22 13:20:00,144.47,144.56,144.46,144.5,4400.0,121.3662,121.4418,121.3578,121.3914,4400.0
2015-05-22 13:25:00,144.49,144.54,144.48,144.52,4800.0,121.383,121.425,121.3746,121.4082,4800.0
2015-05-22 13:30:00,144.54,144.58,144.4,144.48,5200.0,121.425,121.4586,121.3074,121.3746,5200.0
2015-05-22 13:35:00,144.47,144.47,144.37,144.4,6200.0,121.3662,121.3662,121.2822,121.3074,6200.0
2015-05-22 13:40:00,144.4,144.42,144.36,144.41,5700.0,121.3074,121.3242,121.2738,121.3158,5700.0
2015-05-22 13:45:00,144.41,144.42,144.33,144.37,10800.0,121.3158,121.3242,121.2486,121.2822,10800.0
2015-05-22 13:50:00,144.38,144.44,144.31,144.32,6600.0,121.2906,121.341,121.2318,121.2402,6600.0
2015-05-22 13:55:00,144.32,144.32,144.08,144.08,8700.0,121.2402,121.2402,121.0386,121.0386,8700.0
2015-05-22 14:00:00,144.1,144.1,143.93,144.01,12100.0,121.0554,121.0554,120.9126,120.9798,12100.0
2015-05-22 14:05:00,144.0,144.05,143.97,144.02,6600.0,120.9714,121.0134,120.9462,120.9882,6600.0
2015-05-22 14:10:00,144.01,144.03,143.99,144.01,7600.0,120.9798,120.9966,120.963,120.9798,7600.0
2015-05-22 14:15:00,144.0,144.01,143.96,144.0,8300.0,120.9714,120.9798,120.9378,120.9714,8300.0
2015-05-22 14:20:00,143.98,144.07,143.97,144.05,9500.0,120.9546,121.0302,120.9462,121.0134,9500.0
2015-05-22 14:25:00,144.07,144.14,144.04,144.06,5700.0,121.0302,121.089,121.005,121.0218,5700.0
2015-05-22 14:30:00,144.05,144.07,143.97,144.01,7900.0,121.0134,121.0302,120.9462,120.9798,7900.0
2015-05-22 14:35:00,144.01,144.01,143.95,143.95,7700.0,120.9798,120.9798,120.9294,120.9294,7700.0
2015-05-22 14:40:00,143.96,144.12,143.95,144.1,6100.0,120.9378,121.0722,120.9294,121.0554,6100.0
2015-05-22 14:45:00,144.09,144.13,144.06,144.09,6700.0,121.047,121.0806,121.0218,121.047,6700.0
2015-05-22 14:50:00,144.1,144.1,144.01,144.08,6500.0,121.0554,121.0554,120.9798,121.0386,6500.0
2015-05-22 14:55:00,144.05,144.06,144.0,144.03,9500.0,121.0134,121.0218,120.9714,120.9966,9500.0
2015-05-22 15:00:00,144.02,144.03,143.99,144.01,7100.0,120.9882,120.9966,120.963,120.9798,7100.0
2015-05-22 15:05:00,144.02,144.02,143.94,143.94,6300.0,120.9882,120.9882,120.921,120.921,6300.0
2015-05-22 15:10:00,143.95,143.98,143.94,143.95,8500.0,120.9294,120.9546,120.921,120.9294,8500.0
2015-05-22 15:15:00,143.95,143.98,143.93,143.95,7100.0,120.9294,120.9546,120.9126,120.9294,7100.0
2015-05-22 15:20:00,143.95,144.12,143.95,144.04,19000.0,120.9294,121.0722,120.9294,121.005,19000.0
2015-05-22 15:25:00,144.06,144.06,143.93,143.93,8100.0,121.0218,121.0218,120.9126,120.9126,8100.0
2015-05-22 15:30:00,143.94,143.99,143.87,143.91,12000.0,120.921,120.963,120.8622,120.8958,12000.0
2015-05-22 15:35:00,143.91,143.93,143.8,143.89,14400.0,120.8958,120.9126,120.8034,120.879,14400.0
2015-05-22 15:40:00,143.9,143.9,143.81,143.85,13400.0,120.8874,120.8874,120.8118,120.8454,13400.0
2015-05-22 15:45:00,143.84,143.85,143.78,143.83,22800.0,120.837,120.8454,120.7865,120.8286,22800.0
2015-05-22 15:50:00,143.8,143.8,143.55,143.71,85300.0,120.8034,120.8034,120.5933,120.7277,85300.0
2015-05-22 15:55:00,143.71,143.77,143.66,143.68,46800.0,120.7277,120.7781,120.6857,120.7025,46800.0
2015-05-26 09:30:00,144.08,144.4,143.77,144.1,71200.0,121.0386,121.3074,120.7781,121.0554,71200.0
2015-05-26 09:35:00,144.02,144.07,143.72,144.07,26700.0,120.9882,121.0302,120.7361,121.0302,26700.0
2015-05-26 09:40:00,144.06,144.41,143.89,144.12,34800.0,121.0218,121.3158,120.879,121.0722,34800.0
2015-05-26 09:45:00,144.15,144.15,143.83,143.91,37300.0,121.0974,121.0974,120.8286,120.8958,37300.0
2015-05-26 09:50:00,143.91,144.01,143.72,143.81,37300.0,120.8958,120.9798,120.7361,120.8118,37300.0
2015-05-26 09:55:00,143.81,143.96,143.77,143.79,18200.0,120.8118,120.9378,120.7781,120.7949,18200.0
2015-05-26 10:00:00,143.75,143.97,143.71,143.81,36900.0,120.7613,120.9462,120.7277,120.8118,36900.0
2015-05-26 10:05:00,143.78,144.04,143.78,143.98,20700.0,120.7865,121.005,120.7865,120.9546,20700.0
2015-05-26 10:10:00,143.97,144.03,143.82,143.97,20500.0,120.9462,120.9966,120.8202,120.9462,20500.0
2015-05-26 10:15:00,143.98,144.03,143.93,144.01,19800.0,120.9546,120.9966,120.9126,120.9798,19800.0
2015-05-26 10:20:00,143.99,144.12,143.93,143.96,33000.0,120.963,121.0722,120.9126,120.9378,33000.0
2015-05-26 10:25:00,143.97,144.13,143.94,144.01,44900.0,120.9462,121.0806,120.921,120.9798,44900.0
2015-05-26 10:30:00,144.01,144.02,143.81,143.84,45100.0,120.9798,120.9882,120.8118,120.837,45100.0
2015-05-26 10:35:00,143.84,143.85,143.65,143.65,44400.0,120.837,120.8454,120.6773,120.6773,44400.0
2015-05-26 10:40:00,143.67,143.77,143.65,143.74,11700.0,120.6941,120.7781,120.6773,120.7529,11700.0
2015-05-26 10:45:00,143.72,143.72,143.65,143.7,10600.0,120.7361,120.7361,120.6773,120.7193,10600.0
2015-05-26 10:50:00,143.66,143.69,143.55,143.55,22900.0,120.6857,120.7109,120.5933,120.5933,22900.0
2015-05-26 10:55:00,143.56,143.61,143.5,143.53,19600.0,120.6017,120.6437,120.5513,120.5765,19600.0
2015-05-26 11:00:00,143.53,143.55,143.32,143.34,30700.0,120.5765,120.5933,120.4001,120.4169,30700.0
2015-05-26 11:05:00,143.33,143.37,143.28,143.36,19300.0,120.4085,120.4421,120.3665,120.4337,19300.0
2015-05-26 11:10:00,143.36,143.39,143.29,143.29,22000.0,120.4337,120.4589,120.3749,120.3749,22000.0
2015-05-26 11:15:00,143.31,143.45,143.3,143.38,19200.0,120.3917,120.5093,120.3833,120.4505,19200.0
2015-05-26 11:20:00,143.35,143.44,143.28,143.4,18900.0,120.4253,120.5009,120.3665,120.4673,18900.0
2015-05-26 11:25:00,143.39,143.53,143.29,143.47,13400.0,120.4589,120.5765,120.3749,120.5261,13400.0
2015-05-26 11:30:00,143.47,143.65,143.44,143.63,22100.0,120.5261,120.6773,120.5009,120.6605,22100.0
2015-05-26 11:35:00,143.64,143.73,143.57,143.64,28300.0,120.6689,120.7445,120.6101,120.6689,28300.0
2015-05-26 11:40:00,143.64,143.65,143.55,143.63,14300.0,120.6689,120.6773,120.5933,120.6605,14300.0
2015-05-26 11:45:00,143.63,143.64,143.49,143.52,13500.0,120.6605,120.6689,120.5429,120.5681,13500.0
2015-05-26 11:50:00,143.53,143.53,143.3,143.37,21700.0,120.5765,120.5765,120.3833,120.4421,21700.0
2015-05-26 11:55:00,143.37,143.42,143.3,143.32,12300.0,120.4421,120.4841,120.3833,120.4001,12300.0
2015-05-26 12:00:00,143.32,143.34,143.27,143.29,11600.0,120.4001,120.4169,120.3581,120.3749,11600.0
2015-05-26 12:05:00,143.3,143.3,143.22,143.3,8000.0,120.3833,120.3833,120.3161,120.3833,8000.0
2015-05-26 12:10:00,143.3,143.48,143.28,143.34,7900.0,120.3833,120.5345,120.3665,120.4169,7900.0
2015-05-26 12:15:00,143.35,143.38,143.26,143.38,7100.0,120.4253,120.4505,120.3497,120.4505,7100.0
2015-05-26 12:20:00,143.38,143.47,143.36,143.46,9900.0,120.4505,120.5261,120.4337,120.5177,9900.0
2015-05-26 12:25:00,143.49,143.5,143.37,143.46,21700.0,120.5429,120.5513,120.4421,120.5177,21700.0
2015-05-26 12:30:00,143.46,143.49,143.32,143.35,10700.0,120.5177,120.5429,120.4001,120.4253,10700.0
2015-05-26 12:35:00,143.38,143.43,143.36,143.37,8200.0,120.4505,120.4925,120.4337,120.4421,8200.0
2015-05-26 12:40:00,143.39,143.42,143.33,143.36,10800.0,120.4589,120.4841,120.4085,120.4337,10800.0
2015-05-26 12:45:00,143.37,143.38,143.3,143.33,8400.0,120.4421,120.4505,120.3833,120.4085,8400.0
2015-05-26 12:50:00,143.31,143.38,143.16,143.24,21200.0,120.3917,120.4505,120.2657,120.3329,21200.0
2015-05-26 12:55:00,143.21,143.24,143.18,143.23,6600.0,120.3077,120.3329,120.2825,120.3245,6600.0
2015-05-26 13:00:00,143.26,143.33,143.25,143.29,8900.0,120.3497,120.4085,120.3413,120.3749,8900.0
2015-05-26 13:05:00,143.29,143.29,143.16,143.2,13900.0,120.3749,120.3749,120.2657,120.2993,13900.0
2015-05-26 13:10:00,143.24,143.3,143.2,143.26,13100.0,120.3329,120.3833,120.2993,120.3497,13100.0
2015-05-26 13:15:00,143.23,143.36,143.2,143.36,12600.0,120.3245,120.4337,120.2993,120.4337,12600.0
2015-05-26 13:20:00,143.34,143.37,143.28,143.33,15100.0,120.4169,120.4421,120.3665,120.4085,15100.0
2015-05-26 13:25:00,143.34,143.48,143.34,143.36,28100.0,120.4169,120.5345,120.4169,120.4337,28100.0
2015-05-26 13:30:00,143.36,143.36,143.17,143.25,14400.0,120.4337,120.4337,120.2741,120.3413,14400.0
2015-05-26 13:35:00,143.25,143.32,143.2,143.25,28800.0,120.3413,120.4001,120.2993,120.3413,28800.0
2015-05-26 13:40:00,143.26,143.32,143.25,143.28,13300.0,120.3497,120.4001,120.3413,120.3665,13300.0
2015-05-26 13:45:00,143.31,143.4,143.25,143.35,12800.0,120.3917,120.4673,120.3413,120.4253,12800.0
2015-05-26 13:50:00,143.32,143.33,143.2,143.28,12900.0,120.4001,120.4085,120.2993,120.3665,12900.0
2015-05-26 13:55:00,143.3,143.33,143.13,143.21,14700.0,120.3833,120.4085,120.2405,120.3077,14700.0
2015-05-26 14:00:00,143.19,143.27,143.14,143.17,17000.0,120.2909,120.3581,120.2489,120.2741,17000.0
2015-05-26 14:05:00,143.17,143.26,143.17,143.22,10800.0,120.2741,120.3497,120.2741,120.3161,10800.0
2015-05-26 14:10:00,143.21,143.23,143.17,143.18,10500.0,120.3077,120.3245,120.2741,120.2825,10500.0
2015-05-26 14:15:00,143.18,143.31,143.11,143.31,17500.0,120.2825,120.3917,120.2237,120.3917,17500.0
2015-05-26 14:20:00,143.29,143.38,143.22,143.22,10400.0,120.3749,120.4505,120.3161,120.3161,10400.0
2015-05-26 14:25:00,143.23,143.29,143.17,143.21,11100.0,120.3245,120.3749,120.2741,120.3077,11100.0
2015-05-26 14:30:00,143.23,143.27,143.2,143.25,9000.0,120.3245,120.3581,120.2993,120.3413,9000.0
2015-05-26 14:35:00,143.24,143.26,143.12,143.21,21500.0,120.3329,120.3497,120.2321,120.3077,21500.0
2015-05-26 14:40:00,143.21,143.27,143.2,143.23,17900.0,120.3077,120.3581,120.2993,120.3245,17900.0
2015-05-26 14:45:00,143.24,143.3,143.16,143.18,17700.0,120.3329,120.3833,120.2657,120.2825,17700.0
2015-05-26 14:50:00,143.17,143.17,143.09,143.16,18100.0,120.2741,120.2741,120.2069,120.2657,18100.0
2015-05-26 14:55:00,143.15,143.26,143.13,143.22,16200.0,120.2573,120.3497,120.2405,120.3161,16200.0
2015-05-26 15:00:00,143.22,143.35,143.22,143.31,13800.0,120.3161,120.4253,120.3161,120.3917,13800.0
2015-05-26 15:05:00,143.31,143.34,143.22,143.33,15800.0,120.3917,120.4169,120.3161,120.4085,15800.0
2015-05-26 15:10:00,143.33,143.42,143.28,143.42,16900.0,120.4085,120.4841,120.3665,120.4841,16900.0
2015-05-26 15:15:00,143.41,143.54,143.4,143.41,37500.0,120.4757,120.5849,120.4673,120.4757,37500.0
2015-05-26 15:20:00,143.43,143.46,143.41,143.43,21200.0,120.4925,120.5177,120.4757,120.4925,21200.0
2015-05-26 15:25:00,143.44,143.44,143.39,143.44,33600.0,120.5009,120.5009,120.4589,120.5009,33600.0
2015-05-26 15:30:00,143.43,143.56,143.43,143.56,19400.0,120.4925,120.6017,120.4925,120.6017,19400.0
2015-05-26 15:35:00,143.56,143.59,143.3,143.32,81300.0,120.6017,120.6269,120.3833,120.4001,81300.0
2015-05-26 15:40:00,143.33,143.41,143.29,143.4,98200.0,120.4085,120.4757,120.3749,120.4673,98200.0
2015-05-26 15:45:00,143.39,143.39,143.2,143.22,52800.0,120.4589,120.4589,120.2993,120.3161,52800.0
2015-05-26 15:50:00,143.2,143.23,143.08,143.18,92900.0,120.2993,120.3245,120.1985,120.2825,92900.0
2015-05-26 15:55:00,143.18,143.27,143.12,143.26,88400.0,120.2825,120.3581,120.2321,120.3497,88400.0
2015-05-27 09:30:00,143.63,143.91,143.52,143.8,42000.0,120.6605,120.8958,120.5681,120.8034,42000.0
2015-05-27 09:35:00,143.74,143.8,143.11,143.11,52500.0,120.7529,120.8034,120.2237,120.2237,52500.0
2015-05-27 09:40:00,143.29,143.74,143.18,143.68,13700.0,120.3749,120.7529,120.2825,120.7025,13700.0
2015-05-27 09:45:00,143.68,143.68,143.28,143.36,14800.0,120.7025,120.7025,120.3665,120.4337,14800.0
2015-05-27 09:50:00,143.4,143.66,143.39,143.55,16500.0,120.4673,120.6857,120.4589,120.5933,16500.0
2015-05-27 09:55:00,143.54,143.64,143.29,143.53,11900.0,120.5849,120.6689,120.3749,120.5765,11900.0
2015-05-27 10:00:00,143.6,143.8,143.53,143.64,11700.0,120.6353,120.8034,120.5765,120.6689,11700.0
2015-05-27 10:05:00,143.65,143.87,143.5,143.67,45000.0,120.6773,120.8622,120.5513,120.6941,45000.0
2015-05-27 10:10:00,143.69,143.92,143.68,143.89,18600.0,120.7109,120.9042,120.7025,120.879,18600.0
2015-05-27 10:15:00,143.89,143.89,143.62,143.64,15000.0,120.879,120.879,120.6521,120.6689,15000.0
2015-05-27 10:20:00,143.64,143.81,143.64,143.74,14300.0,120.6689,120.8118,120.6689,120.7529,14300.0
2015-05-27 10:25:00,143.69,143.8,143.63,143.76,15400.0,120.7109,120.8034,120.6605,120.7697,15400.0
2015-05-27 10:30:00,143.74,144.15,143.71,144.15,24000.0,120.7529,121.0974,120.7277,121.0974,24000.0
2015-05-27 10:35:00,144.14,144.3,144.06,144.27,32400.0,121.089,121.2234,121.0218,121.1982,32400.0
2015-05-27 10:40:00,144.25,144.37,144.21,144.29,29500.0,121.1814,121.2822,121.1478,121.215,29500.0
2015-05-27 10:45:00,144.3,144.44,144.27,144.44,14400.0,121.2234,121.341,121.1982,121.341,14400.0
2015-05-27 10:50:00,144.44,144.52,144.35,144.51,29700.0,121.341,121.4082,121.2654,121.3998,29700.0
2015-05-27 10:55:00,144.52,144.64,144.52,144.56,17100.0,121.4082,121.509,121.4082,121.4418,17100.0
2015-05-27 11:00:00,144.56,144.73,144.53,144.71,26600.0,121.4418,121.5846,121.4166,121.5678,26600.0
2015-05-27 11:05:00,144.7,144.83,144.7,144.82,31300.0,121.5594,121.6686,121.5594,121.6602,31300.0
2015-05-27 11:10:00,144.79,144.83,144.69,144.7,22400.0,121.635,121.6686,121.551,121.5594,22400.0
2015-05-27 11:15:00,144.71,144.82,144.57,144.75,30900.0,121.5678,121.6602,121.4502,121.6014,30900.0
2015-05-27 11:20:00,144.76,144.94,144.67,144.92,34800.0,121.6098,121.761,121.5342,121.7442,34800.0
2015-05-27 11:25:00,144.88,145.19,144.88,145.12,52700.0,121.7106,121.9711,121.7106,121.9123,52700.0
2015-05-27 11:30:00,145.11,145.2,145.07,145.12,39200.0,121.9039,121.9795,121.8703,121.9123,39200.0
2015-05-27 11:35:00,145.13,145.24,145.07,145.11,33200.0,121.9207,122.0131,121.8703,121.9039,33200.0
2015-05-27 11:40:00,145.11,145.26,145.09,145.21,46800.0,121.9039,122.0299,121.8871,121.9879,46800.0
2015-05-27 11:45:00,145.21,145.25,145.14,145.22,14700.0,121.9879,122.0215,121.9291,121.9963,14700.0
2015-05-27 11:50:00,145.22,145.4,145.2,145.37,26800.0,121.9963,122.1475,121.9795,122.1223,26800.0
2015-05-27 11:55:00,145.36,145.4,145.32,145.33,27100.0,122.1139,122.1475,122.0803,122.0887,27100.0
2015-05-27 12:00:00,145.32,145.48,145.32,145.48,20200.0,122.0803,122.2147,122.0803,122.2147,20200.0
2015-05-27 12:05:00,145.44,145.54,145.42,145.51,19300.0,122.1811,122.2651,122.1643,122.2399,19300.0
2015-05-27 12:10:00,145.52,145.59,145.49,145.51,12900.0,122.2483,122.3071,122.2231,122.2399,12900.0
2015-05-27 12:15:00,145.5,145.53,145.45,145.48,12000.0,122.2315,122.2567,122.1895,122.2147,12000.0
2015-05-27 12:20:00,145.47,145.48,145.26,145.3,29200.0,122.2063,122.2147,122.0299,122.0635,29200.0
2015-05-27 12:25:00,145.28,145.32,145.21,145.23,15600.0,122.0467,122.0803,121.9879,122.0047,15600.0
2015-05-27 12:30:00,145.23,145.26,145.01,145.11,14000.0,122.0047,122.0299,121.8198,121.9039,14000.0
2015-05-27 12:35:00,145.07,145.22,145.05,145.2,41900.0,121.8703,121.9963,121.8534,121.9795,41900.0
2015-05-27 12:40:00,145.2,145.27,145.14,145.25,40300.0,121.9795,122.0383,121.9291,122.0215,40300.0
2015-05-27 12:45:00,145.25,145.38,145.2,145.38,26500.0,122.0215,122.1307,121.9795,122.1307,26500.0
2015-05-27 12:50:00,145.38,145.41,145.27,145.27,37800.0,122.1307,122.1559,122.0383,122.0383,37800.0
2015-05-27 12:55:00,145.27,145.49,145.25,145.36,48900.0,122.0383,122.2231,122.0215,122.1139,48900.0
2015-05-27 13:00:00,145.41,145.45,145.31,145.36,21000.0,122.1559,122.1895,122.0719,122.1139,21000.0
2015-05-27 13:05:00,145.35,145.4,145.33,145.37,20000.0,122.1055,122.1475,122.0887,122.1223,20000.0
2015-05-27 13:10:00,145.37,145.4,145.35,145.35,11100.0,122.1223,122.1475,122.1055,122.1055,11100.0
2015-05-27 13:15:00,145.37,145.39,145.31,145.37,13400.0,122.1223,122.1391,122.0719,122.1223,13400.0
2015-05-27 13:20:00,145.37,145.37,145.22,145.24,23800.0,122.1223,122.1223,121.9963,122.0131,23800.0
2015-05-27 13:25:00,145.25,145.25,145.09,145.09,20100.0,122.0215,122.0215,121.8871,121.8871,20100.0
2015-05-27 13:30:00,145.12,145.19,145.08,145.18,13400.0,121.9123,121.9711,121.8787,121.9627,13400.0
2015-05-27 13:35:00,145.2,145.24,145.16,145.17,14200.0,121.9795,122.0131,121.9459,121.9543,14200.0
2015-05-27 13:40:00,145.19,145.21,145.08,145.1,10000.0,121.9711,121.9879,121.8787,121.8955,10000.0
2015-05-27 13:45:00,145.1,145.17,145.07,145.15,18500.0,121.8955,121.9543,121.8703,121.9375,18500.0
2015-05-27 13:50:00,145.15,145.4,145.1,145.4,32400.0,121.9375,122.1475,121.8955,122.1475,32400.0
2015-05-27 13:55:00,145.4,145.57,145.4,145.53,40300.0,122.1475,122.2903,122.1475,122.2567,40300.0
2015-05-27 14:00:00,145.55,145.57,145.31,145.33,35500.0,122.2735,122.2903,122.0719,122.0887,35500.0
2015-05-27 14:05:00,145.32,145.34,145.26,145.32,32900.0,122.0803,122.0971,122.0299,122.0803,32900.0
2015-05-27 14:10:00,145.33,145.41,145.24,145.24,34800.0,122.0887,122.1559,122.0131,122.0131,34800.0
2015-05-27 14:15:00,145.24,145.25,145.2,145.22,24600.0,122.0131,122.0215,121.9795,121.9963,24600.0
2015-05-27 14:20:00,145.22,145.3,145.22,145.25,16800.0,121.9963,122.0635,121.9963,122.0215,16800.0
2015-05-27 14:25:00,145.25,145.36,145.25,145.35,12500.0,122.0215,122.1139,122.0215,122.1055,12500.0
2015-05-27 14:30:00,145.36,145.38,145.24,145.24,13100.0,122.1139,122.1307,122.0131,122.0131,13100.0
2015-05-27 14:35:00,145.26,145.39,145.23,145.38,24200.0,122.0299,122.1391,122.0047,122.1307,24200.0
2015-05-27 14:40:00,145.38,145.4,145.33,145.37,15400.0,122.1307,122.1475,122.0887,122.1223,15400.0
2015-05-27 14:45:00,145.37,145.39,145.32,145.36,21300.0,122.1223,122.1391,122.0803,122.1139,21300.0
2015-05-27 14:50:00,145.36,145.38,145.31,145.31,58500.0,122.1139,122.1307,122.0719,122.0719,58500.0
2015-05-27 14:55:00,145.31,145.33,145.27,145.32,30600.0,122.0719,122.0887,122.0383,122.0803,30600.0
2015-05-27 15:00:00,145.3,145.38,145.29,145.37,29300.0,122.0635,122.1307,122.0551,122.1223,29300.0
2015-05-27 15:05:00,145.37,145.51,145.35,145.48,24100.0,122.1223,122.2399,122.1055,122.2147,24100.0
2015-05-27 15:10:00,145.51,145.55,145.45,145.54,27000.0,122.2399,122.2735,122.1895,122.2651,27000.0
2015-05-27 15:15:00,145.53,145.64,145.52,145.57,30300.0,122.2567,122.3491,122.2483,122.2903,30300.0
2015-05-27 15:20:00,145.57,145.59,145.48,145.48,30300.0,122.2903,122.3071,122.2147,122.2147,30300.0
2015-05-27 15:25:00,145.49,145.5,145.43,145.44,31700.0,122.2231,122.2315,122.1727,122.1811,31700.0
2015-05-27 15:30:00,145.43,145.45,145.39,145.39,42300.0,122.1727,122.1895,122.1391,122.1391,42300.0
2015-05-27 15:35:00,145.39,145.43,145.39,145.42,44300.0,122.1391,122.1727,122.1391,122.1643,44300.0
2015-05-27 15:40:00,145.42,145.55,145.42,145.52,45700.0,122.1643,122.2735,122.1643,122.2483,45700.0
2015-05-27 15:45:00,145.52,145.56,145.48,145.56,64600.0,122.2483,122.2819,122.2147,122.2819,64600.0
2015-05-27 15:50:00,145.54,145.55,145.4,145.41,129700.0,122.2651,122.2735,122.1475,122.1559,129700.0
2015-05-27 15:55:00,145.41,145.5,145.39,145.42,139600.0,122.1559,122.2315,122.1391,122.1643,139600.0
2015-05-28 09:30:00,144.32,144.98,143.3,143.68,113500.0,121.2402,121.7946,120.3833,120.7025,113500.0
2015-05-28 09:35:00,143.69,144.2,143.43,143.55,63900.0,120.7109,121.1394,120.4925,120.5933,63900.0
2015-05-28 09:40:00,143.55,143.59,143.2,143.42,54100.0,120.5933,120.6269,120.2993,120.4841,54100.0
2015-05-28 09:45:00,143.4,143.65,143.35,143.49,41800.0,120.4673,120.6773,120.4253,120.5429,41800.0
2015-05-28 09:50:00,143.46,143.51,143.16,143.45,55900.0,120.5177,120.5597,120.2657,120.5093,55900.0
2015-05-28 09:55:00,143.47,143.57,143.25,143.41,27000.0,120.5261,120.6101,120.3413,120.4757,27000.0
2015-05-28 10:00:00,143.42,143.76,143.36,143.67,36900.0,120.4841,120.7697,120.4337,120.6941,36900.0
2015-05-28 10:05:00,143.69,143.98,143.5,143.63,54800.0,120.7109,120.9546,120.5513,120.6605,54800.0
2015-05-28 10:10:00,143.66,144.19,143.62,144.04,50900.0,120.6857,121.131,120.6521,121.005,50900.0
2015-05-28 10:15:00,144.0,144.1,143.92,144.1,31400.0,120.9714,121.0554,120.9042,121.0554,31400.0
2015-05-28 10:20:00,144.02,144.34,144.01,144.24,29400.0,120.9882,121.257,120.9798,121.173,29400.0
2015-05-28 10:25:00,144.21,144.39,143.8,144.26,68400.0,121.1478,121.299,120.8034,121.1898,68400.0
2015-05-28 10:30:00,144.27,144.35,144.12,144.27,48900.0,121.1982,121.2654,121.0722,121.1982,48900.0
2015-05-28 10:35:00,144.25,144.29,144.14,144.2,42200.0,121.1814,121.215,121.089,121.1394,42200.0
2015-05-28 10:40:00,144.23,144.3,144.12,144.26,32000.0,121.1646,121.2234,121.0722,121.1898,32000.0
2015-05-28 10:45:00,144.27,144.46,144.18,144.4,30100.0,121.1982,121.3578,121.1226,121.3074,30100.0
2015-05-28 10:50:00,144.37,144.47,144.36,144.47,21800.0,121.2822,121.3662,121.2738,121.3662,21800.0
2015-05-28 10:55:00,144.47,144.68,144.41,144.52,26700.0,121.3662,121.5426,121.3158,121.4082,26700.0
2015-05-28 11:00:00,144.53,144.66,144.44,144.54,22700.0,121.4166,121.5258,121.341,121.425,22700.0
2015-05-28 11:05:00,144.48,145.3,144.37,144.77,63300.0,121.3746,122.0635,121.2822,121.6182,63300.0
2015-05-28 11:10:00,144.77,145.66,144.77,145.66,63400.0,121.6182,122.3659,121.6182,122.3659,63400.0
2015-05-28 11:15:00,145.64,145.97,145.28,145.45,157700.0,122.3491,122.6263,122.0467,122.1895,157700.0
2015-05-28 11:20:00,145.5,145.63,145.03,145.07,67500.0,122.2315,122.3407,121.8366,121.8703,67500.0
2015-05-28 11:25:00,145.07,145.12,144.07,144.14,72100.0,121.8703,121.9123,121.0302,121.089,72100.0
2015-05-28 11:30:00,144.13,144.65,144.08,144.65,58400.0,121.0806,121.5174,121.0386,121.5174,58400.0
2015-05-28 11:35:00,144.62,144.66,144.24,144.45,34300.0,121.4922,121.5258,121.173,121.3494,34300.0
2015-05-28 11:40:00,144.5,144.75,144.42,144.65,18100.0,121.3914,121.6014,121.3242,121.5174,18100.0
2015-05-28 11:45:00,144.61,144.61,144.29,144.33,16600.0,121.4838,121.4838,121.215,121.2486,16600.0
2015-05-28 11:50:00,144.33,144.33,143.97,143.98,46000.0,121.2486,121.2486,120.9462,120.9546,46000.0
2015-05-28 11:55:00,143.94,143.96,143.58,143.7,42500.0,120.921,120.9378,120.6185,120.7193,42500.0
2015-05-28 12:00:00,143.7,143.83,143.63,143.83,16400.0,120.7193,120.8286,120.6605,120.8286,16400.0
2015-05-28 12:05:00,143.84,144.03,143.78,143.84,18900.0,120.837,120.9966,120.7865,120.837,18900.0
2015-05-28 12:10:00,143.81,144.26,143.81,144.05,14100.0,120.8118,121.1898,120.8118,121.0134,14100.0
2015-05-28 12:15:00,144.08,144.1,143.95,143.98,9200.0,121.0386,121.0554,120.9294,120.9546,9200.0
2015-05-28 12:20:00,143.96,144.39,143.96,144.21,16100.0,120.9378,121.299,120.9378,121.1478,16100.0
2015-05-28 12:25:00,144.24,144.3,144.09,144.09,7200.0,121.173,121.2234,121.047,121.047,7200.0
2015-05-28 12:30:00,144.12,144.16,143.94,143.97,15600.0,121.0722,121.1058,120.921,120.9462,15600.0
2015-05-28 12:35:00,144.0,144.0,143.77,143.85,17100.0,120.9714,120.9714,120.7781,120.8454,17100.0
2015-05-28 12:40:00,143.85,144.11,143.82,143.99,21300.0,120.8454,121.0638,120.8202,120.963,21300.0
2015-05-28 12:45:00,143.96,144.32,143.95,144.2,17000.0,120.9378,121.2402,120.9294,121.1394,17000.0
2015-05-28 12:50:00,144.2,144.21,143.97,143.99,10300.0,121.1394,121.1478,120.9462,120.963,10300.0
2015-05-28 12:55:00,143.98,144.09,143.93,143.96,11200.0,120.9546,121.047,120.9126,120.9378,11200.0
2015-05-28 13:00:00,143.94,144.18,143.93,144.0,11700.0,120.921,121.1226,120.9126,120.9714,11700.0
2015-05-28 13:05:00,144.0,144.13,143.93,144.04,12200.0,120.9714,121.0806,120.9126,121.005,12200.0
2015-05-28 13:10:00,144.08,144.12,143.86,143.86,13600.0,121.0386,121.0722,120.8538,120.8538,13600.0
2015-05-28 13:15:00,143.87,143.9,143.73,143.73,10600.0,120.8622,120.8874,120.7445,120.7445,10600.0
2015-05-28 13:20:00,143.75,143.86,143.68,143.78,10200.0,120.7613,120.8538,120.7025,120.7865,10200.0
2015-05-28 13:25:00,143.82,144.02,143.82,143.88,11000.0,120.8202,120.9882,120.8202,120.8706,11000.0
2015-05-28 13:30:00,143.88,144.0,143.71,143.72,18300.0,120.8706,120.9714,120.7277,120.7361,18300.0
2015-05-28 13:35:00,143.7,143.81,143.69,143.8,9300.0,120.7193,120.8118,120.7109,120.8034,9300.0
2015-05-28 13:40:00,143.8,144.03,143.8,143.9,9400.0,120.8034,120.9966,120.8034,120.8874,9400.0
2015-05-28 13:45:00,143.88,143.88,143.72,143.72,15400.0,120.8706,120.8706,120.7361,120.7361,15400.0
2015-05-28 13:50:00,143.73,143.93,143.67,143.93,13300.0,120.7445,120.9126,120.6941,120.9126,13300.0
2015-05-28 13:55:00,143.93,144.1,143.88,143.99,21900.0,120.9126,121.0554,120.8706,120.963,21900.0
2015-05-28 14:00:00,144.01,144.21,144.01,144.11,18200.0,120.9798,121.1478,120.9798,121.0638,18200.0
2015-05-28 14:05:00,144.11,144.21,144.05,144.12,24500.0,121.0638,121.1478,121.0134,121.0722,24500.0
2015-05-28 14:10:00,144.14,144.18,144.04,144.15,22300.0,121.089,121.1226,121.005,121.0974,22300.0
2015-05-28 14:15:00,144.16,144.21,144.01,144.13,27400.0,121.1058,121.1478,120.9798,121.0806,27400.0
2015-05-28 14:20:00,144.15,144.25,144.08,144.23,28000.0,121.0974,121.1814,121.0386,121.1646,28000.0
2015-05-28 14:25:00,144.25,144.35,144.19,144.32,11500.0,121.1814,121.2654,121.131,121.2402,11500.0
2015-05-28 14:30:00,144.33,144.38,144.19,144.27,21300.0,121.2486,121.2906,121.131,121.1982,21300.0
2015-05-28 14:35:00,144.28,144.41,144.24,144.41,35600.0,121.2066,121.3158,121.173,121.3158,35600.0
2015-05-28 14:40:00,144.42,144.58,144.42,144.58,24900.0,121.3242,121.4586,121.3242,121.4586,24900.0
2015-05-28 14:45:00,144.58,144.65,144.57,144.59,14500.0,121.4586,121.5174,121.4502,121.467,14500.0
2015-05-28 14:50:00,144.62,144.88,144.61,144.75,27800.0,121.4922,121.7106,121.4838,121.6014,27800.0
2015-05-28 14:55:00,144.75,144.9,144.72,144.89,16400.0,121.6014,121.7274,121.5762,121.719,16400.0
2015-05-28 15:00:00,144.86,144.86,144.54,144.62,24900.0,121.6938,121.6938,121.425,121.4922,24900.0
2015-05-28 15:05:00,144.63,144.63,144.41,144.47,31500.0,121.5006,121.5006,121.3158,121.3662,31500.0
2015-05-28 15:10:00,144.45,144.57,144.34,144.46,19800.0,121.3494,121.4502,121.257,121.3578,19800.0
2015-05-28 15:15:00,144.47,144.52,144.42,144.52,19400.0,121.3662,121.4082,121.3242,121.4082,19400.0
2015-05-28 15:20:00,144.53,144.6,144.4,144.52,26100.0,121.4166,121.4754,121.3074,121.4082,26100.0
2015-05-28 15:25:00,144.5,144.54,144.39,144.4,27600.0,121.3914,121.425,121.299,121.3074,27600.0
2015-05-28 15:30:00,144.41,144.43,144.37,144.38,27300.0,121.3158,121.3326,121.2822,121.2906,27300.0
2015-05-28 15:35:00,144.39,144.49,144.3,144.35,31400.0,121.299,121.383,121.2234,121.2654,31400.0
2015-05-28 15:40:00,144.31,144.42,144.31,144.38,34900.0,121.2318,121.3242,121.2318,121.2906,34900.0
2015-05-28 15:45:00,144.39,144.42,144.36,144.39,45000.0,121.299,121.3242,121.2738,121.299,45000.0
2015-05-28 15:50:00,144.37,144.43,144.36,144.43,63800.0,121.2822,121.3326,121.2738,121.3326,63800.0
2015-05-28 15:55:00,144.42,144.42,144.26,144.27,142900.0,121.3242,121.3242,121.1898,121.1982,142900.0
2015-05-29 09:30:00,143.78,143.95,143.36,143.43,73316.0,120.7865,120.9294,120.4337,120.4925,73316.0
2015-05-29 09:35:00,143.51,143.51,143.16,143.16,36246.0,120.5597,120.5597,120.2657,120.2657,36246.0
2015-05-29 09:40:00,143.16,143.36,143.08,143.1,26625.0,120.2657,120.4337,120.1985,120.2153,26625.0
2015-05-29 09:45:00,143.08,143.15,142.88,142.88,57410.0,120.1985,120.2573,120.0305,120.0305,57410.0
2015-05-29 09:50:00,142.88,143.11,142.88,143.01,35997.0,120.0305,120.2237,120.0305,120.1397,35997.0
2015-05-29 09:55:00,143.02,143.08,142.95,143.02,53231.0,120.1481,120.1985,120.0893,120.1481,53231.0
2015-05-29 10:00:00,142.99,143.1,142.95,143.05,35197.0,120.1229,120.2153,120.0893,120.1733,35197.0
2015-05-29 10:05:00,143.05,143.09,142.96,143.0,26383.0,120.1733,120.2069,120.0977,120.1313,26383.0
2015-05-29 10:10:00,142.98,143.06,142.93,143.03,31712.0,120.1145,120.1817,120.0725,120.1565,31712.0
2015-05-29 10:15:00,143.03,143.06,142.76,142.81,35597.0,120.1565,120.1817,119.9297,119.9717,35597.0
2015-05-29 10:20:00,142.78,143.05,142.75,143.02,16015.0,119.9465,120.1733,119.9213,120.1481,16015.0
2015-05-29 10:25:00,143.0,143.1,142.89,142.89,23529.0,120.1313,120.2153,120.0389,120.0389,23529.0
2015-05-29 10:30:00,142.84,143.02,142.81,142.93,12616.0,119.9969,120.1481,119.9717,120.0725,12616.0
2015-05-29 10:35:00,142.94,142.96,142.72,142.87,28099.0,120.0809,120.0977,119.8961,120.0221,28099.0
2015-05-29 10:40:00,142.88,142.89,142.55,142.56,50311.0,120.0305,120.0389,119.7533,119.7617,50311.0
2015-05-29 10:45:00,142.55,142.59,142.42,142.42,32398.0,119.7533,119.7869,119.644,119.644,32398.0
2015-05-29 10:50:00,142.42,142.45,142.29,142.35,31422.0,119.644,119.6692,119.5348,119.5852,31422.0
2015-05-29 10:55:00,142.34,142.45,142.33,142.4,21645.0,119.5768,119.6692,119.5684,119.6272,21645.0
2015-05-29 11:00:00,142.42,142.54,142.37,142.52,15841.0,119.644,119.7449,119.602,119.728,15841.0
2015-05-29 11:05:00,142.52,142.55,142.35,142.37,22471.0,119.728,119.7533,119.5852,119.602,22471.0
2015-05-29 11:10:00,142.38,142.39,142.31,142.33,22037.0,119.6104,119.6188,119.5516,119.5684,22037.0
2015-05-29 11:15:00,142.35,142.38,142.22,142.22,29351.0,119.5852,119.6104,119.476,119.476,29351.0
2015-05-29 11:20:00,142.23,142.26,141.94,141.98,52554.0,119.4844,119.5096,119.2408,119.2744,52554.0
2015-05-29 11:25:00,141.98,142.0,141.83,141.88,19586.0,119.2744,119.2912,119.1484,119.1904,19586.0
2015-05-29 11:30:00,141.86,142.0,141.85,141.96,22064.0,119.1736,119.2912,119.1652,119.2576,22064.0
2015-05-29 11:35:00,141.96,141.98,141.77,141.85,31732.0,119.2576,119.2744,119.098,119.1652,31732.0
2015-05-29 11:40:00,141.87,142.17,141.86,142.13,27682.0,119.182,119.434,119.1736,119.4004,27682.0
2015-05-29 11:45:00,142.12,142.26,142.12,142.17,21678.0,119.392,119.5096,119.392,119.434,21678.0
2015-05-29 11:50:00,142.22,142.31,142.06,142.11,56799.0,119.476,119.5516,119.3416,119.3836,56799.0
2015-05-29 11:55:00,142.1,142.24,142.09,142.16,13684.0,119.3752,119.4928,119.3668,119.4256,13684.0
2015-05-29 12:00:00,142.12,142.37,142.12,142.37,18893.0,119.392,119.602,119.392,119.602,18893.0
2015-05-29 12:05:00,142.37,142.38,142.22,142.31,11425.0,119.602,119.6104,119.476,119.5516,11425.0
2015-05-29 12:10:00,142.26,142.37,142.25,142.31,7571.0,119.5096,119.602,119.5012,119.5516,7571.0
2015-05-29 12:15:00,142.32,142.41,142.28,142.41,11058.0,119.56,119.6356,119.5264,119.6356,11058.0
2015-05-29 12:20:00,142.41,142.64,142.41,142.64,23935.0,119.6356,119.8289,119.6356,119.8289,23935.0
2015-05-29 12:25:00,142.65,142.79,142.61,142.78,38297.0,119.8373,119.9549,119.8037,119.9465,38297.0
2015-05-29 12:30:00,142.78,142.89,142.74,142.81,13415.0,119.9465,120.0389,119.9129,119.9717,13415.0
2015-05-29 12:35:00,142.83,142.93,142.81,142.92,10750.0,119.9885,120.0725,119.9717,120.0641,10750.0
2015-05-29 12:40:00,142.95,143.03,142.93,143.03,18778.0,120.0893,120.1565,120.0725,120.1565,18778.0
2015-05-29 12:45:00,143.03,143.11,143.03,143.05,10203.0,120.1565,120.2237,120.1565,120.1733,10203.0
2015-05-29 12:50:00,143.03,143.05,142.92,142.94,9358.0,120.1565,120.1733,120.0641,120.0809,9358.0
2015-05-29 12:55:00,142.96,143.0,142.83,142.83,8863.0,120.0977,120.1313,119.9885,119.9885,8863.0
2015-05-29 13:00:00,142.8,142.83,142.67,142.71,23739.0,119.9633,119.9885,119.8541,119.8877,23739.0
2015-05-29 13:05:00,142.72,142.74,142.59,142.63,9090.0,119.8961,119.9129,119.7869,119.8205,9090.0
2015-05-29 13:10:00,142.64,142.7,142.6,142.63,6621.0,119.8289,119.8793,119.7953,119.8205,6621.0
2015-05-29 13:15:00,142.63,142.67,142.57,142.66,17603.0,119.8205,119.8541,119.7701,119.8457,17603.0
2015-05-29 13:20:00,142.78,142.82,142.76,142.81,5673.0,119.9465,119.9801,119.9297,119.9717,5673.0
2015-05-29 13:25:00,142.81,142.81,142.74,142.75,9429.0,119.9717,119.9717,119.9129,119.9213,9429.0
2015-05-29 13:30:00,142.77,142.88,142.76,142.84,19833.0,119.9381,120.0305,119.9297,119.9969,19833.0
2015-05-29 13:35:00,142.83,142.95,142.83,142.87,23867.0,119.9885,120.0893,119.9885,120.0221,23867.0
2015-05-29 13:40:00,142.86,142.95,142.85,142.9,14819.0,120.0137,120.0893,120.0053,120.0473,14819.0
2015-05-29 13:45:00,142.92,143.01,142.81,142.91,60844.0,120.0641,120.1397,119.9717,120.0557,60844.0
2015-05-29 13:50:00,142.91,142.91,142.76,142.78,20286.0,120.0557,120.0557,119.9297,119.9465,20286.0
2015-05-29 13:55:00,142.78,142.8,142.61,142.62,13372.0,119.9465,119.9633,119.8037,119.8121,13372.0
2015-05-29 14:00:00,142.62,142.63,142.5,142.61,20932.0,119.8121,119.8205,119.7112,119.8037,20932.0
2015-05-29 14:05:00,142.59,142.6,142.51,142.51,18007.0,119.7869,119.7953,119.7196,119.7196,18007.0
2015-05-29 14:10:00,142.51,142.51,142.29,142.35,15531.0,119.7196,119.7196,119.5348,119.5852,15531.0
2015-05-29 14:15:00,142.35,142.42,142.3,142.39,25551.0,119.5852,119.644,119.5432,119.6188,25551.0
2015-05-29 14:20:00,142.4,142.4,142.35,142.37,44624.0,119.6272,119.6272,119.5852,119.602,44624.0
2015-05-29 14:25:00,142.38,142.39,142.27,142.27,11542.0,119.6104,119.6188,119.518,119.518,11542.0
2015-05-29 14:30:00,142.27,142.39,142.25,142.33,18470.0,119.518,119.6188,119.5012,119.5684,18470.0
2015-05-29 14:35:00,142.32,142.37,142.22,142.3,15415.0,119.56,119.602,119.476,119.5432,15415.0
2015-05-29 14:40:00,142.3,142.31,142.2,142.27,14567.0,119.5432,119.5516,119.4592,119.518,14567.0
2015-05-29 14:45:00,142.26,142.26,142.12,142.16,12478.0,119.5096,119.5096,119.392,119.4256,12478.0
2015-05-29 14:50:00,142.18,142.27,142.13,142.27,14414.0,119.4424,119.518,119.4004,119.518,14414.0
2015-05-29 14:55:00,142.27,142.37,142.23,142.37,11553.0,119.518,119.602,119.4844,119.602,11553.0
2015-05-29 15:00:00,142.34,142.62,142.32,142.47,40306.0,119.5768,119.8121,119.56,119.686,40306.0
2015-05-29 15:05:00,142.46,142.7,142.42,142.7,21314.0,119.6776,119.8793,119.644,119.8793,21314.0
2015-05-29 15:10:00,142.72,142.79,142.68,142.73,20022.0,119.8961,119.9549,119.8625,119.9045,20022.0
2015-05-29 15:15:00,142.72,142.74,142.58,142.63,16213.0,119.8961,119.9129,119.7785,119.8205,16213.0
2015-05-29 15:20:00,142.63,142.65,142.49,142.62,22773.0,119.8205,119.8373,119.7028,119.8121,22773.0
2015-05-29 15:25:00,142.64,142.77,142.62,142.73,21167.0,119.8289,119.9381,119.8121,119.9045,21167.0
2015-05-29 15:30:00,142.77,142.8,142.6,142.6,48600.0,119.9381,119.9633,119.7953,119.7953,48600.0
2015-05-29 15:35:00,142.6,142.67,142.6,142.63,29654.0,119.7953,119.8541,119.7953,119.8205,29654.0
2015-05-29 15:40:00,142.64,142.89,142.64,142.84,30593.0,119.8289,120.0389,119.8289,119.9969,30593.0
2015-05-29 15:45:00,142.83,142.83,142.75,142.8,57507.0,119.9885,119.9885,119.9213,119.9633,57507.0
2015-05-29 15:50:00,142.78,142.8,142.67,142.73,89506.0,119.9465,119.9633,119.8541,119.9045,89506.0
2015-05-29 15:55:00,142.72,142.79,142.54,142.56,166875.0,119.8961,119.9549,119.7449,119.7617,166875.0
2015-06-01 09:30:00,143.05,143.25,142.79,142.99,70649.0,120.1733,120.3413,119.9549,120.1229,70649.0
2015-06-01 09:35:00,142.91,142.98,142.36,142.54,33136.0,120.0557,120.1145,119.5936,119.7449,33136.0
2015-06-01 09:40:00,142.54,142.58,142.28,142.33,20221.0,119.7449,119.7785,119.5264,119.5684,20221.0
2015-06-01 09:45:00,142.36,142.47,142.0,142.09,40606.0,119.5936,119.686,119.2912,119.3668,40606.0
2015-06-01 09:50:00,142.08,142.11,141.9,142.0,30333.0,119.3584,119.3836,119.2072,119.2912,30333.0
2015-06-01 09:55:00,142.01,142.37,141.98,142.31,32835.0,119.2996,119.602,119.2744,119.5516,32835.0
2015-06-01 10:00:00,142.35,142.5,142.12,142.43,59770.0,119.5852,119.7112,119.392,119.6524,59770.0
2015-06-01 10:05:00,142.4,142.44,142.13,142.29,24186.0,119.6272,119.6608,119.4004,119.5348,24186.0
2015-06-01 10:10:00,142.29,142.29,142.0,142.02,29958.0,119.5348,119.5348,119.2912,119.308,29958.0
2015-06-01 10:15:00,142.05,142.09,141.91,142.04,27984.0,119.3332,119.3668,119.2156,119.3248,27984.0
2015-06-01 10:20:00,141.99,142.16,141.9,142.16,31949.0,119.2828,119.4256,119.2072,119.4256,31949.0
2015-06-01 10:25:00,142.17,142.27,141.97,142.2,23802.0,119.434,119.518,119.266,119.4592,23802.0
2015-06-01 10:30:00,142.2,142.28,142.08,142.14,13300.0,119.4592,119.5264,119.3584,119.4088,13300.0
2015-06-01 10:35:00,142.16,142.33,142.06,142.14,15763.0,119.4256,119.5684,119.3416,119.4088,15763.0
2015-06-01 10:40:00,142.14,142.36,142.13,142.29,33931.0,119.4088,119.5936,119.4004,119.5348,33931.0
2015-06-01 10:45:00,142.27,142.5,142.19,142.49,39378.0,119.518,119.7112,119.4508,119.7028,39378.0
2015-06-01 10:50:00,142.51,142.62,142.35,142.52,29730.0,119.7196,119.8121,119.5852,119.728,29730.0
2015-06-01 10:55:00,142.52,142.8,142.45,142.8,16182.0,119.728,119.9633,119.6692,119.9633,16182.0
2015-06-01 11:00:00,142.82,142.94,142.69,142.81,53885.0,119.9801,120.0809,119.8709,119.9717,53885.0
2015-06-01 11:05:00,142.82,142.89,142.7,142.7,18100.0,119.9801,120.0389,119.8793,119.8793,18100.0
2015-06-01 11:10:00,142.68,142.79,142.65,142.67,35764.0,119.8625,119.9549,119.8373,119.8541,35764.0
2015-06-01 11:15:00,142.63,142.72,142.57,142.72,9063.0,119.8205,119.8961,119.7701,119.8961,9063.0
2015-06-01 11:20:00,142.7,142.71,142.62,142.62,13439.0,119.8793,119.8877,119.8121,119.8121,13439.0
2015-06-01 11:25:00,142.6,142.62,142.39,142.39,15637.0,119.7953,119.8121,119.6188,119.6188,15637.0
2015-06-01 11:30:00,142.39,142.44,142.32,142.39,10656.0,119.6188,119.6608,119.56,119.6188,10656.0
2015-06-01 11:35:00,142.35,142.35,142.21,142.21,10878.0,119.5852,119.5852,119.4676,119.4676,10878.0
2015-06-01 11:40:00,142.21,142.23,142.05,142.22,25780.0,119.4676,119.4844,119.3332,119.476,25780.0
2015-06-01 11:45:00,142.22,142.24,142.06,142.1,23025.0,119.476,119.4928,119.3416,119.3752,23025.0
2015-06-01 11:50:00,142.1,142.15,142.02,142.13,22646.0,119.3752,119.4172,119.308,119.4004,22646.0
2015-06-01 11:55:00,142.13,142.14,142.07,142.12,10656.0,119.4004,119.4088,119.35,119.392,10656.0
2015-06-01 12:00:00,142.12,142.41,142.1,142.41,15092.0,119.392,119.6356,119.3752,119.6356,15092.0
2015-06-01 12:05:00,142.43,142.44,142.2,142.33,21112.0,119.6524,119.6608,119.4592,119.5684,21112.0
2015-06-01 12:10:00,142.3,142.31,142.23,142.24,10334.0,119.5432,119.5516,119.4844,119.4928,10334.0
2015-06-01 12:15:00,142.23,142.6,142.22,142.59,29183.0,119.4844,119.7953,119.476,119.7869,29183.0
2015-06-01 12:20:00,142.6,142.7,142.51,142.51,19357.0,119.7953,119.8793,119.7196,119.7196,19357.0
2015-06-01 12:25:00,142.53,142.69,142.47,142.69,14321.0,119.7365,119.8709,119.686,119.8709,14321.0
2015-06-01 12:30:00,142.72,142.75,142.5,142.52,7208.0,119.8961,119.9213,119.7112,119.728,7208.0
2015-06-01 12:35:00,142.52,142.64,142.5,142.64,13123.0,119.728,119.8289,119.7112,119.8289,13123.0
2015-06-01 12:40:00,142.61,142.65,142.59,142.59,3445.0,119.8037,119.8373,119.7869,119.7869,3445.0
2015-06-01 12:45:00,142.6,142.69,142.59,142.65,11352.0,119.7953,119.8709,119.7869,119.8373,11352.0
2015-06-01 12:50:00,142.65,142.65,142.53,142.53,16545.0,119.8373,119.8373,119.7365,119.7365,16545.0
2015-06-01 12:55:00,142.56,142.66,142.54,142.65,10170.0,119.7617,119.8457,119.7449,119.8373,10170.0
2015-06-01 13:00:00,142.64,142.68,142.57,142.58,9990.0,119.8289,119.8625,119.7701,119.7785,9990.0
2015-06-01 13:05:00,142.6,142.68,142.54,142.67,11310.0,119.7953,119.8625,119.7449,119.8541,11310.0
2015-06-01 13:10:00,142.65,142.74,142.64,142.7,12984.0,119.8373,119.9129,119.8289,119.8793,12984.0
2015-06-01 13:15:00,142.71,142.73,142.6,142.64,24693.0,119.8877,119.9045,119.7953,119.8289,24693.0
2015-06-01 13:20:00,142.65,142.71,142.63,142.69,14401.0,119.8373,119.8877,119.8205,119.8709,14401.0
2015-06-01 13:25:00,142.68,142.75,142.68,142.74,13501.0,119.8625,119.9213,119.8625,119.9129,13501.0
2015-06-01 13:30:00,142.73,142.8,142.65,142.66,18166.0,119.9045,119.9633,119.8373,119.8457,18166.0
2015-06-01 13:35:00,142.65,142.69,142.6,142.65,12210.0,119.8373,119.8709,119.7953,119.8373,12210.0
2015-06-01 13:40:00,142.67,142.67,142.53,142.64,18400.0,119.8541,119.8541,119.7365,119.8289,18400.0
2015-06-01 13:45:00,142.68,142.79,142.66,142.74,10508.0,119.8625,119.9549,119.8457,119.9129,10508.0
2015-06-01 13:50:00,142.78,142.78,142.57,142.6,23435.0,119.9465,119.9465,119.7701,119.7953,23435.0
2015-06-01 13:55:00,142.59,142.81,142.53,142.8,9818.0,119.7869,119.9717,119.7365,119.9633,9818.0
2015-06-01 14:00:00,142.8,142.85,142.71,142.72,10267.0,119.9633,120.0053,119.8877,119.8961,10267.0
2015-06-01 14:05:00,142.71,142.74,142.67,142.67,9109.0,119.8877,119.9129,119.8541,119.8541,9109.0
2015-06-01 14:10:00,142.67,142.72,142.61,142.7,19918.0,119.8541,119.8961,119.8037,119.8793,19918.0
2015-06-01 14:15:00,142.7,142.86,142.68,142.82,31773.0,119.8793,120.0137,119.8625,119.9801,31773.0
2015-06-01 14:20:00,142.83,142.99,142.79,142.97,10458.0,119.9885,120.1229,119.9549,120.1061,10458.0
2015-06-01 14:25:00,142.97,142.97,142.89,142.9,11884.0,120.1061,120.1061,120.0389,120.0473,11884.0
2015-06-01 14:30:00,142.91,142.99,142.87,142.88,12658.0,120.0557,120.1229,120.0221,120.0305,12658.0
2015-06-01 14:35:00,142.9,142.98,142.88,142.95,18780.0,120.0473,120.1145,120.0305,120.0893,18780.0
2015-06-01 14:40:00,142.94,142.97,142.89,142.91,6337.0,120.0809,120.1061,120.0389,120.0557,6337.0
2015-06-01 14:45:00,142.9,142.92,142.82,142.82,15351.0,120.0473,120.0641,119.9801,119.9801,15351.0
2015-06-01 14:50:00,142.82,142.82,142.68,142.7,28139.0,119.9801,119.9801,119.8625,119.8793,28139.0
2015-06-01 14:55:00,142.7,142.81,142.67,142.79,5858.0,119.8793,119.9717,119.8541,119.9549,5858.0
2015-06-01 15:00:00,142.79,142.84,142.73,142.84,13128.0,119.9549,119.9969,119.9045,119.9969,13128.0
2015-06-01 15:05:00,142.84,142.94,142.84,142.94,10096.0,119.9969,120.0809,119.9969,120.0809,10096.0
2015-06-01 15:10:00,142.9,142.92,142.84,142.9,11044.0,120.0473,120.0641,119.9969,120.0473,11044.0
2015-06-01 15:15:00,142.89,142.89,142.72,142.74,20219.0,120.0389,120.0389,119.8961,119.9129,20219.0
2015-06-01 15:20:00,142.75,142.78,142.68,142.73,16114.0,119.9213,119.9465,119.8625,119.9045,16114.0
2015-06-01 15:25:00,142.73,142.76,142.71,142.71,11964.0,119.9045,119.9297,119.8877,119.8877,11964.0
2015-06-01 15:30:00,142.69,142.71,142.39,142.45,37788.0,119.8709,119.8877,119.6188,119.6692,37788.0
2015-06-01 15:35:00,142.46,142.5,142.39,142.49,22905.0,119.6776,119.7112,119.6188,119.7028,22905.0
2015-06-01 15:40:00,142.47,142.48,142.34,142.36,34689.0,119.686,119.6944,119.5768,119.5936,34689.0
2015-06-01 15:45:00,142.36,142.45,142.32,142.45,29233.0,119.5936,119.6692,119.56,119.6692,29233.0
2015-06-01 15:50:00,142.47,142.49,142.28,142.33,58717.0,119.686,119.7028,119.5264,119.5684,58717.0
2015-06-01 15:55:00,142.33,142.46,142.22,142.46,80026.0,119.5684,119.6776,119.476,119.6776,80026.0
2015-06-02 09:30:00,142.15,142.33,141.41,141.59,75760.0,119.4172,119.5684,118.7956,118.9468,75760.0
2015-06-02 09:35:00,141.58,141.58,140.89,141.07,71350.0,118.9384,118.9384,118.3587,118.5099,71350.0
2015-06-02 09:40:00,141.05,141.52,140.95,141.52,34898.0,118.4931,118.888,118.4091,118.888,34898.0
2015-06-02 09:45:00,141.44,141.49,141.06,141.2,46071.0,118.8208,118.8628,118.5015,118.6191,46071.0
2015-06-02 09:50:00,141.15,141.41,141.07,141.41,17857.0,118.5771,118.7956,118.5099,118.7956,17857.0
2015-06-02 09:55:00,141.44,141.79,141.44,141.68,21776.0,118.8208,119.1148,118.8208,119.0224,21776.0
2015-06-02 10:00:00,141.68,141.89,141.35,141.78,18670.0,119.0224,119.1988,118.7452,119.1064,18670.0
2015-06-02 10:05:00,141.73,141.91,141.73,141.83,15241.0,119.0644,119.2156,119.0644,119.1484,15241.0
2015-06-02 10:10:00,141.83,142.04,141.78,141.8,14490.0,119.1484,119.3248,119.1064,119.1232,14490.0
2015-06-02 10:15:00,141.88,141.91,141.75,141.75,8682.0,119.1904,119.2156,119.0812,119.0812,8682.0
2015-06-02 10:20:00,141.77,142.0,141.74,142.0,9298.0,119.098,119.2912,119.0728,119.2912,9298.0
2015-06-02 10:25:00,141.95,142.03,141.76,141.79,9449.0,119.2492,119.3164,119.0896,119.1148,9449.0
2015-06-02 10:30:00,141.83,141.91,141.71,141.77,34196.0,119.1484,119.2156,119.0476,119.098,34196.0
2015-06-02 10:35:00,141.74,142.12,141.74,142.1,7324.0,119.0728,119.392,119.0728,119.3752,7324.0
2015-06-02 10:40:00,142.08,142.11,142.01,142.01,9839.0,119.3584,119.3836,119.2996,119.2996,9839.0
2015-06-02 10:45:00,142.01,142.23,142.01,142.21,12336.0,119.2996,119.4844,119.2996,119.4676,12336.0
2015-06-02 10:50:00,142.2,142.23,142.11,142.18,30938.0,119.4592,119.4844,119.3836,119.4424,30938.0
2015-06-02 10:55:00,142.15,142.23,142.13,142.13,8920.0,119.4172,119.4844,119.4004,119.4004,8920.0
2015-06-02 11:00:00,142.14,142.15,141.99,142.14,18248.0,119.4088,119.4172,119.2828,119.4088,18248.0
2015-06-02 11:05:00,142.11,142.27,142.06,142.26,9411.0,119.3836,119.518,119.3416,119.5096,9411.0
2015-06-02 11:10:00,142.23,142.29,142.22,142.26,14458.0,119.4844,119.5348,119.476,119.5096,14458.0
2015-06-02 11:15:00,142.28,142.28,142.04,142.06,17331.0,119.5264,119.5264,119.3248,119.3416,17331.0
2015-06-02 11:20:00,142.06,142.28,142.04,142.26,11284.0,119.3416,119.5264,119.3248,119.5096,11284.0
2015-06-02 11:25:00,142.25,142.26,142.16,142.16,12009.0,119.5012,119.5096,119.4256,119.4256,12009.0
2015-06-02 11:30:00,142.14,142.19,142.09,142.09,15949.0,119.4088,119.4508,119.3668,119.3668,15949.0
2015-06-02 11:35:00,142.07,142.12,142.02,142.04,15426.0,119.35,119.392,119.308,119.3248,15426.0
2015-06-02 11:40:00,142.04,142.1,141.92,141.92,11373.0,119.3248,119.3752,119.224,119.224,11373.0
2015-06-02 11:45:00,141.98,142.03,141.93,142.02,11525.0,119.2744,119.3164,119.2324,119.308,11525.0
2015-06-02 11:50:00,142.04,142.07,141.99,142.04,4840.0,119.3248,119.35,119.2828,119.3248,4840.0
2015-06-02 11:55:00,142.04,142.09,141.94,141.97,11157.0,119.3248,119.3668,119.2408,119.266,11157.0
2015-06-02 12:00:00,141.97,142.45,141.91,142.44,15926.0,119.266,119.6692,119.2156,119.6608,15926.0
2015-06-02 12:05:00,142.43,142.66,142.35,142.62,18359.0,119.6524,119.8457,119.5852,119.8121,18359.0
2015-06-02 12:10:00,142.62,142.67,142.52,142.54,8446.0,119.8121,119.8541,119.728,119.7449,8446.0
2015-06-02 12:15:00,142.53,142.54,142.43,142.43,6412.0,119.7365,119.7449,119.6524,119.6524,6412.0
2015-06-02 12:20:00,142.44,142.51,142.42,142.46,7800.0,119.6608,119.7196,119.644,119.6776,7800.0
2015-06-02 12:25:00,142.46,142.46,142.34,142.34,4754.0,119.6776,119.6776,119.5768,119.5768,4754.0
2015-06-02 12:30:00,142.37,142.4,142.28,142.3,6548.0,119.602,119.6272,119.5264,119.5432,6548.0
2015-06-02 12:35:00,142.32,142.34,142.26,142.3,4620.0,119.56,119.5768,119.5096,119.5432,4620.0
2015-06-02 12:40:00,142.32,142.36,142.23,142.23,8234.0,119.56,119.5936,119.4844,119.4844,8234.0
2015-06-02 12:45:00,142.25,142.39,142.25,142.37,6000.0,119.5012,119.6188,119.5012,119.602,6000.0
2015-06-02 12:50:00,142.38,142.45,142.32,142.32,6540.0,119.6104,119.6692,119.56,119.56,6540.0
2015-06-02 12:55:00,142.34,142.43,142.31,142.37,5486.0,119.5768,119.6524,119.5516,119.602,5486.0
2015-06-02 13:00:00,142.33,142.42,142.33,142.38,6709.0,119.5684,119.644,119.5684,119.6104,6709.0
2015-06-02 13:05:00,142.35,142.39,142.18,142.18,6435.0,119.5852,119.6188,119.4424,119.4424,6435.0
2015-06-02 13:10:00,142.18,142.21,142.11,142.11,11796.0,119.4424,119.4676,119.3836,119.3836,11796.0
2015-06-02 13:15:00,142.14,142.28,142.13,142.22,6601.0,119.4088,119.5264,119.4004,119.476,6601.0
2015-06-02 13:20:00,142.23,142.42,142.23,142.28,7140.0,119.4844,119.644,119.4844,119.5264,7140.0
2015-06-02 13:25:00,142.22,142.24,142.08,142.08,8849.0,119.476,119.4928,119.3584,119.3584,8849.0
2015-06-02 13:30:00,142.08,142.13,142.04,142.06,4996.0,119.3584,119.4004,119.3248,119.3416,4996.0
2015-06-02 13:35:00,142.06,142.11,142.05,142.11,2931.0,119.3416,119.3836,119.3332,119.3836,2931.0
2015-06-02 13:40:00,142.15,142.28,142.15,142.27,8320.0,119.4172,119.5264,119.4172,119.518,8320.0
2015-06-02 13:45:00,142.3,142.31,142.27,142.29,4345.0,119.5432,119.5516,119.518,119.5348,4345.0
2015-06-02 13:50:00,142.27,142.43,142.23,142.34,8799.0,119.518,119.6524,119.4844,119.5768,8799.0
2015-06-02 13:55:00,142.33,142.37,142.3,142.34,5150.0,119.5684,119.602,119.5432,119.5768,5150.0
2015-06-02 14:00:00,142.34,142.35,142.28,142.33,7934.0,119.5768,119.5852,119.5264,119.5684,7934.0
2015-06-02 14:05:00,142.32,142.48,142.32,142.44,13956.0,119.56,119.6944,119.56,119.6608,13956.0
2015-06-02 14:10:00,142.43,142.43,142.3,142.34,10446.0,119.6524,119.6524,119.5432,119.5768,10446.0
2015-06-02 14:15:00,142.32,142.4,142.3,142.34,9967.0,119.56,119.6272,119.5432,119.5768,9967.0
2015-06-02 14:20:00,142.34,142.35,142.21,142.33,19032.0,119.5768,119.5852,119.4676,119.5684,19032.0
2015-06-02 14:25:00,142.33,142.33,142.16,142.16,20937.0,119.5684,119.5684,119.4256,119.4256,20937.0
2015-06-02 14:30:00,142.17,142.23,142.17,142.2,11059.0,119.434,119.4844,119.434,119.4592,11059.0
2015-06-02 14:35:00,142.19,142.19,142.06,142.09,14191.0,119.4508,119.4508,119.3416,119.3668,14191.0
2015-06-02 14:40:00,142.08,142.08,141.94,141.94,45585.0,119.3584,119.3584,119.2408,119.2408,45585.0
2015-06-02 14:45:00,141.93,141.96,141.85,141.86,13357.0,119.2324,119.2576,119.1652,119.1736,13357.0
2015-06-02 14:50:00,141.86,141.86,141.76,141.83,19218.0,119.1736,119.1736,119.0896,119.1484,19218.0
2015-06-02 14:55:00,141.84,141.91,141.83,141.9,19067.0,119.1568,119.2156,119.1484,119.2072,19067.0
2015-06-02 15:00:00,141.91,141.91,141.83,141.87,48567.0,119.2156,119.2156,119.1484,119.182,48567.0
2015-06-02 15:05:00,141.84,141.85,141.65,141.73,46384.0,119.1568,119.1652,118.9972,119.0644,46384.0
2015-06-02 15:10:00,141.72,141.74,141.53,141.54,51121.0,119.056,119.0728,118.8964,118.9048,51121.0
2015-06-02 15:15:00,141.54,141.62,141.52,141.58,33295.0,118.9048,118.972,118.888,118.9384,33295.0
2015-06-02 15:20:00,141.59,141.65,141.48,141.52,39390.0,118.9468,118.9972,118.8544,118.888,39390.0
2015-06-02 15:25:00,141.51,141.59,141.48,141.52,32411.0,118.8796,118.9468,118.8544,118.888,32411.0
2015-06-02 15:30:00,141.5,141.58,141.43,141.56,30795.0,118.8712,118.9384,118.8124,118.9216,30795.0
2015-06-02 15:35:00,141.56,141.61,141.46,141.46,57616.0,118.9216,118.9636,118.8376,118.8376,57616.0
2015-06-02 15:40:00,141.48,141.51,141.47,141.47,28017.0,118.8544,118.8796,118.846,118.846,28017.0
2015-06-02 15:45:00,141.47,141.51,141.42,141.47,46152.0,118.846,118.8796,118.804,118.846,46152.0
2015-06-02 15:50:00,141.47,141.54,141.42,141.54,58413.0,118.846,118.9048,118.804,118.9048,58413.0
2015-06-02 15:55:00,141.55,141.65,141.39,141.4,113310.0,118.9132,118.9972,118.7788,118.7872,113310.0
2015-06-03 09:30:00,141.67,141.95,141.18,141.28,55498.0,119.014,119.2492,118.6023,118.6864,55498.0
2015-06-03 09:35:00,141.24,141.76,141.19,141.56,33765.0,118.6527,119.0896,118.6107,118.9216,33765.0
2015-06-03 09:40:00,141.61,141.95,141.43,141.86,24371.0,118.9636,119.2492,118.8124,119.1736,24371.0
2015-06-03 09:45:00,141.93,141.93,141.6,141.6,24997.0,119.2324,119.2324,118.9552,118.9552,24997.0
2015-06-03 09:50:00,141.67,141.71,141.43,141.7,14824.0,119.014,119.0476,118.8124,119.0392,14824.0
2015-06-03 09:55:00,141.71,141.85,141.57,141.73,53741.0,119.0476,119.1652,118.93,119.0644,53741.0
2015-06-03 10:00:00,141.71,141.75,141.39,141.5,35867.0,119.0476,119.0812,118.7788,118.8712,35867.0
2015-06-03 10:05:00,141.49,141.56,141.3,141.45,25363.0,118.8628,118.9216,118.7032,118.8292,25363.0
2015-06-03 10:10:00,141.45,141.7,141.42,141.6,53914.0,118.8292,119.0392,118.804,118.9552,53914.0
2015-06-03 10:15:00,141.63,141.71,141.53,141.63,47382.0,118.9804,119.0476,118.8964,118.9804,47382.0
2015-06-03 10:20:00,141.61,141.72,141.56,141.61,71949.0,118.9636,119.056,118.9216,118.9636,71949.0
2015-06-03 10:25:00,141.61,141.74,141.56,141.59,29798.0,118.9636,119.0728,118.9216,118.9468,29798.0
2015-06-03 10:30:00,141.63,141.81,141.62,141.76,32784.0,118.9804,119.1316,118.972,119.0896,32784.0
2015-06-03 10:35:00,141.78,141.85,141.66,141.83,39089.0,119.1064,119.1652,119.0056,119.1484,39089.0
2015-06-03 10:40:00,141.87,142.0,141.83,141.97,23850.0,119.182,119.2912,119.1484,119.266,23850.0
2015-06-03 10:45:00,141.93,142.27,141.92,142.23,23680.0,119.2324,119.518,119.224,119.4844,23680.0
2015-06-03 10:50:00,142.22,142.33,142.2,142.33,19691.0,119.476,119.5684,119.4592,119.5684,19691.0
2015-06-03 10:55:00,142.33,142.37,142.21,142.35,16875.0,119.5684,119.602,119.4676,119.5852,16875.0
2015-06-03 11:00:00,142.33,142.36,142.19,142.23,29896.0,119.5684,119.5936,119.4508,119.4844,29896.0
2015-06-03 11:05:00,142.19,142.23,142.04,142.08,14956.0,119.4508,119.4844,119.3248,119.3584,14956.0
2015-06-03 11:10:00,142.08,142.15,142.04,142.15,10975.0,119.3584,119.4172,119.3248,119.4172,10975.0
2015-06-03 11:15:00,142.15,142.35,142.13,142.32,12591.0,119.4172,119.5852,119.4004,119.56,12591.0
2015-06-03 11:20:00,142.32,142.36,142.25,142.27,15288.0,119.56,119.5936,119.5012,119.518,15288.0
2015-06-03 11:25:00,142.27,142.37,142.05,142.1,19869.0,119.518,119.602,119.3332,119.3752,19869.0
2015-06-03 11:30:00,142.1,142.3,142.1,142.24,15122.0,119.3752,119.5432,119.3752,119.4928,15122.0
2015-06-03 11:35:00,142.28,142.37,142.24,142.28,10528.0,119.5264,119.602,119.4928,119.5264,10528.0
2015-06-03 11:40:00,142.29,142.3,142.04,142.04,15311.0,119.5348,119.5432,119.3248,119.3248,15311.0
2015-06-03 11:45:00,142.04,142.16,141.95,142.03,14756.0,119.3248,119.4256,119.2492,119.3164,14756.0
2015-06-03 11:50:00,142.0,142.02,141.8,142.01,12453.0,119.2912,119.308,119.1232,119.2996,12453.0
2015-06-03 11:55:00,141.99,142.13,141.92,141.99,12799.0,119.2828,119.4004,119.224,119.2828,12799.0
2015-06-03 12:00:00,141.99,142.1,141.95,142.08,13968.0,119.2828,119.3752,119.2492,119.3584,13968.0
2015-06-03 12:05:00,142.05,142.09,141.95,142.06,10192.0,119.3332,119.3668,119.2492,119.3416,10192.0
2015-06-03 12:10:00,142.05,142.19,142.05,142.11,17108.0,119.3332,119.4508,119.3332,119.3836,17108.0
2015-06-03 12:15:00,142.0,142.15,142.0,142.05,11670.0,119.2912,119.4172,119.2912,119.3332,11670.0
2015-06-03 12:20:00,142.09,142.09,141.96,142.07,4000.0,119.3668,119.3668,119.2576,119.35,4000.0
2015-06-03 12:25:00,142.1,142.26,141.99,142.26,11502.0,119.3752,119.5096,119.2828,119.5096,11502.0
2015-06-03 12:30:00,142.26,142.26,142.04,142.04,5990.0,119.5096,119.5096,119.3248,119.3248,5990.0
2015-06-03 12:35:00,142.03,142.2,142.03,142.2,7335.0,119.3164,119.4592,119.3164,119.4592,7335.0
2015-06-03 12:40:00,142.15,142.17,142.07,142.17,6162.0,119.4172,119.434,119.35,119.434,6162.0
2015-06-03 12:45:00,142.14,142.14,142.04,142.09,4500.0,119.4088,119.4088,119.3248,119.3668,4500.0
2015-06-03 12:50:00,142.09,142.19,141.97,142.16,8046.0,119.3668,119.4508,119.266,119.4256,8046.0
2015-06-03 12:55:00,142.19,142.19,142.07,142.16,11000.0,119.4508,119.4508,119.35,119.4256,11000.0
2015-06-03 13:00:00,142.16,142.27,142.05,142.05,4814.0,119.4256,119.518,119.3332,119.3332,4814.0
2015-06-03 13:05:00,142.04,142.17,142.04,142.12,7240.0,119.3248,119.434,119.3248,119.392,7240.0
2015-06-03 13:10:00,142.1,142.28,142.1,142.22,5520.0,119.3752,119.5264,119.3752,119.476,5520.0
2015-06-03 13:15:00,142.2,142.27,142.16,142.21,5929.0,119.4592,119.518,119.4256,119.4676,5929.0
2015-06-03 13:20:00,142.19,142.28,142.18,142.23,9964.0,119.4508,119.5264,119.4424,119.4844,9964.0
2015-06-03 13:25:00,142.17,142.43,142.17,142.43,22919.0,119.434,119.6524,119.434,119.6524,22919.0
2015-06-03 13:30:00,142.4,142.4,142.21,142.26,19095.0,119.6272,119.6272,119.4676,119.5096,19095.0
2015-06-03 13:35:00,142.24,142.39,142.23,142.35,9097.0,119.4928,119.6188,119.4844,119.5852,9097.0
2015-06-03 13:40:00,142.36,142.44,142.3,142.3,8802.0,119.5936,119.6608,119.5432,119.5432,8802.0
2015-06-03 13:45:00,142.24,142.27,142.21,142.25,7898.0,119.4928,119.518,119.4676,119.5012,7898.0
2015-06-03 13:50:00,142.28,142.4,142.28,142.33,9546.0,119.5264,119.6272,119.5264,119.5684,9546.0
2015-06-03 13:55:00,142.32,142.34,142.27,142.29,6165.0,119.56,119.5768,119.518,119.5348,6165.0
2015-06-03 14:00:00,142.29,142.38,142.28,142.31,9989.0,119.5348,119.6104,119.5264,119.5516,9989.0
2015-06-03 14:05:00,142.32,142.43,142.32,142.35,9598.0,119.56,119.6524,119.56,119.5852,9598.0
2015-06-03 14:10:00,142.37,142.41,142.33,142.37,10783.0,119.602,119.6356,119.5684,119.602,10783.0
2015-06-03 14:15:00,142.37,142.47,142.28,142.33,10378.0,119.602,119.686,119.5264,119.5684,10378.0
2015-06-03 14:20:00,142.34,142.45,142.34,142.44,9825.0,119.5768,119.6692,119.5768,119.6608,9825.0
2015-06-03 14:25:00,142.44,142.44,142.38,142.4,8836.0,119.6608,119.6608,119.6104,119.6272,8836.0
2015-06-03 14:30:00,142.41,142.47,142.36,142.46,14428.0,119.6356,119.686,119.5936,119.6776,14428.0
2015-06-03 14:35:00,142.43,142.46,142.37,142.38,9985.0,119.6524,119.6776,119.602,119.6104,9985.0
2015-06-03 14:40:00,142.39,142.46,142.37,142.46,9631.0,119.6188,119.6776,119.602,119.6776,9631.0
2015-06-03 14:45:00,142.45,142.52,142.38,142.4,16856.0,119.6692,119.728,119.6104,119.6272,16856.0
2015-06-03 14:50:00,142.38,142.46,142.38,142.38,10247.0,119.6104,119.6776,119.6104,119.6104,10247.0
2015-06-03 14:55:00,142.37,142.39,142.24,142.27,8933.0,119.602,119.6188,119.4928,119.518,8933.0
2015-06-03 15:00:00,142.27,142.36,142.19,142.19,12251.0,119.518,119.5936,119.4508,119.4508,12251.0
2015-06-03 15:05:00,142.19,142.35,142.19,142.21,10484.0,119.4508,119.5852,119.4508,119.4676,10484.0
2015-06-03 15:10:00,142.21,142.5,142.21,142.44,59726.0,119.4676,119.7112,119.4676,119.6608,59726.0
2015-06-03 15:15:00,142.44,142.44,142.13,142.18,21098.0,119.6608,119.6608,119.4004,119.4424,21098.0
2015-06-03 15:20:00,142.19,142.22,142.15,142.2,10069.0,119.4508,119.476,119.4172,119.4592,10069.0
2015-06-03 15:25:00,142.22,142.37,142.17,142.17,14849.0,119.476,119.602,119.434,119.434,14849.0
2015-06-03 15:30:00,142.2,142.21,142.11,142.18,12900.0,119.4592,119.4676,119.3836,119.4424,12900.0
2015-06-03 15:35:00,142.15,142.32,142.15,142.31,23971.0,119.4172,119.56,119.4172,119.5516,23971.0
2015-06-03 15:40:00,142.34,142.34,142.1,142.15,27741.0,119.5768,119.5768,119.3752,119.4172,27741.0
2015-06-03 15:45:00,142.14,142.17,142.07,142.11,26092.0,119.4088,119.434,119.35,119.3836,26092.0
2015-06-03 15:50:00,142.1,142.16,142.0,142.06,45863.0,119.3752,119.4256,119.2912,119.3416,45863.0
2015-06-03 15:55:00,142.06,142.16,142.01,142.13,52426.0,119.3416,119.4256,119.2996,119.4004,52426.0
2015-06-04 09:30:00,141.37,141.86,141.25,141.52,91170.0,118.762,119.1736,118.6611,118.888,91170.0
2015-06-04 09:35:00,141.57,141.79,141.18,141.53,42314.0,118.93,119.1148,118.6023,118.8964,42314.0
2015-06-04 09:40:00,141.54,142.08,141.54,141.97,20587.0,118.9048,119.3584,118.9048,119.266,20587.0
2015-06-04 09:45:00,142.03,142.05,141.61,141.71,32686.0,119.3164,119.3332,118.9636,119.0476,32686.0
2015-06-04 09:50:00,141.66,142.05,141.61,142.04,20834.0,119.0056,119.3332,118.9636,119.3248,20834.0
2015-06-04 09:55:00,142.06,142.16,142.0,142.06,12260.0,119.3416,119.4256,119.2912,119.3416,12260.0
2015-06-04 10:00:00,142.06,142.39,142.02,142.29,19543.0,119.3416,119.6188,119.308,119.5348,19543.0
2015-06-04 10:05:00,142.25,142.5,142.2,142.36,24618.0,119.5012,119.7112,119.4592,119.5936,24618.0
2015-06-04 10:10:00,142.42,142.44,142.11,142.11,25339.0,119.644,119.6608,119.3836,119.3836,25339.0
2015-06-04 10:15:00,142.13,142.2,142.03,142.17,22078.0,119.4004,119.4592,119.3164,119.434,22078.0
2015-06-04 10:20:00,142.21,142.26,142.01,142.04,14381.0,119.4676,119.5096,119.2996,119.3248,14381.0
2015-06-04 10:25:00,142.04,142.09,141.9,142.04,23170.0,119.3248,119.3668,119.2072,119.3248,23170.0
2015-06-04 10:30:00,142.04,142.04,141.6,141.62,31092.0,119.3248,119.3248,118.9552,118.972,31092.0
2015-06-04 10:35:00,141.64,141.86,141.6,141.86,34540.0,118.9888,119.1736,118.9552,119.1736,34540.0
2015-06-04 10:40:00,141.87,142.05,141.85,142.05,18630.0,119.182,119.3332,119.1652,119.3332,18630.0
2015-06-04 10:45:00,142.03,142.09,141.9,141.93,16744.0,119.3164,119.3668,119.2072,119.2324,16744.0
2015-06-04 10:50:00,141.94,141.94,141.81,141.85,15566.0,119.2408,119.2408,119.1316,119.1652,15566.0
2015-06-04 10:55:00,141.85,141.88,141.66,141.66,16716.0,119.1652,119.1904,119.0056,119.0056,16716.0
2015-06-04 11:00:00,141.66,141.79,141.66,141.68,22167.0,119.0056,119.1148,119.0056,119.0224,22167.0
2015-06-04 11:05:00,141.68,141.69,141.39,141.46,26773.0,119.0224,119.0308,118.7788,118.8376,26773.0
2015-06-04 11:10:00,141.46,141.81,141.41,141.81,12624.0,118.8376,119.1316,118.7956,119.1316,12624.0
2015-06-04 11:15:00,141.79,141.9,141.73,141.78,45191.0,119.1148,119.2072,119.0644,119.1064,45191.0
2015-06-04 11:20:00,141.78,141.82,141.62,141.82,568158.0,119.1064,119.14,118.972,119.14,568158.0
2015-06-04 11:25:00,141.83,141.92,141.6,141.63,20633.0,119.1484,119.224,118.9552,118.9804,20633.0
2015-06-04 11:30:00,141.65,141.66,141.43,141.5,24917.0,118.9972,119.0056,118.8124,118.8712,24917.0
2015-06-04 11:35:00,141.54,141.61,141.42,141.56,15252.0,118.9048,118.9636,118.804,118.9216,15252.0
2015-06-04 11:40:00,141.59,141.68,141.5,141.5,14221.0,118.9468,119.0224,118.8712,118.8712,14221.0
2015-06-04 11:45:00,141.49,141.49,141.3,141.47,27741.0,118.8628,118.8628,118.7032,118.846,27741.0
2015-06-04 11:50:00,141.47,141.64,141.46,141.57,31338.0,118.846,118.9888,118.8376,118.93,31338.0
2015-06-04 11:55:00,141.54,141.69,141.44,141.62,24434.0,118.9048,119.0308,118.8208,118.972,24434.0
2015-06-04 12:00:00,141.6,141.6,141.45,141.52,13062.0,118.9552,118.9552,118.8292,118.888,13062.0
2015-06-04 12:05:00,141.49,141.6,141.47,141.59,15064.0,118.8628,118.9552,118.846,118.9468,15064.0
2015-06-04 12:10:00,141.6,141.65,141.52,141.52,7085.0,118.9552,118.9972,118.888,118.888,7085.0
2015-06-04 12:15:00,141.56,141.67,141.52,141.57,11860.0,118.9216,119.014,118.888,118.93,11860.0
2015-06-04 12:20:00,141.55,141.58,141.44,141.53,22482.0,118.9132,118.9384,118.8208,118.8964,22482.0
2015-06-04 12:25:00,141.55,141.57,141.47,141.53,10132.0,118.9132,118.93,118.846,118.8964,10132.0
2015-06-04 12:30:00,141.49,141.66,141.47,141.65,7855.0,118.8628,119.0056,118.846,118.9972,7855.0
2015-06-04 12:35:00,141.63,141.66,141.46,141.46,14319.0,118.9804,119.0056,118.8376,118.8376,14319.0
2015-06-04 12:40:00,141.49,141.5,141.39,141.49,6992.0,118.8628,118.8712,118.7788,118.8628,6992.0
2015-06-04 12:45:00,141.46,141.57,141.46,141.46,12182.0,118.8376,118.93,118.8376,118.8376,12182.0
2015-06-04 12:50:00,141.48,141.49,141.35,141.45,6746.0,118.8544,118.8628,118.7452,118.8292,6746.0
2015-06-04 12:55:00,141.39,141.42,141.25,141.28,16853.0,118.7788,118.804,118.6611,118.6864,16853.0
2015-06-04 13:00:00,141.3,141.33,141.11,141.19,21444.0,118.7032,118.7284,118.5435,118.6107,21444.0
2015-06-04 13:05:00,141.15,141.27,141.02,141.15,20872.0,118.5771,118.678,118.4679,118.5771,20872.0
2015-06-04 13:10:00,141.13,141.17,141.04,141.12,6503.0,118.5603,118.5939,118.4847,118.5519,6503.0
2015-06-04 13:15:00,141.07,141.1,140.84,140.87,34520.0,118.5099,118.5351,118.3167,118.3419,34520.0
2015-06-04 13:20:00,140.87,140.89,140.75,140.86,47879.0,118.3419,118.3587,118.2411,118.3335,47879.0
2015-06-04 13:25:00,140.86,140.92,140.82,140.91,12893.0,118.3335,118.3839,118.2999,118.3755,12893.0
2015-06-04 13:30:00,140.88,140.89,140.78,140.86,23746.0,118.3503,118.3587,118.2663,118.3335,23746.0
2015-06-04 13:35:00,140.81,140.92,140.76,140.9,19105.0,118.2915,118.3839,118.2495,118.3671,19105.0
2015-06-04 13:40:00,140.91,140.96,140.87,140.91,11041.0,118.3755,118.4175,118.3419,118.3755,11041.0
2015-06-04 13:45:00,140.92,140.92,140.72,140.74,28129.0,118.3839,118.3839,118.2159,118.2327,28129.0
2015-06-04 13:50:00,140.73,140.88,140.7,140.88,21849.0,118.2243,118.3503,118.1991,118.3503,21849.0
2015-06-04 13:55:00,140.83,140.85,140.68,140.74,24506.0,118.3083,118.3251,118.1823,118.2327,24506.0
2015-06-04 14:00:00,140.73,140.83,140.66,140.83,16758.0,118.2243,118.3083,118.1655,118.3083,16758.0
2015-06-04 14:05:00,140.83,140.92,140.83,140.84,11118.0,118.3083,118.3839,118.3083,118.3167,11118.0
2015-06-04 14:10:00,140.89,141.08,140.87,141.08,11267.0,118.3587,118.5183,118.3419,118.5183,11267.0
2015-06-04 14:15:00,141.07,141.09,141.02,141.03,6534.0,118.5099,118.5267,118.4679,118.4763,6534.0
2015-06-04 14:20:00,141.05,141.12,141.03,141.1,14611.0,118.4931,118.5519,118.4763,118.5351,14611.0
2015-06-04 14:25:00,141.11,141.15,141.03,141.06,14763.0,118.5435,118.5771,118.4763,118.5015,14763.0
2015-06-04 14:30:00,141.04,141.06,140.97,141.0,18938.0,118.4847,118.5015,118.4259,118.4511,18938.0
2015-06-04 14:35:00,140.97,140.97,140.87,140.92,9701.0,118.4259,118.4259,118.3419,118.3839,9701.0
2015-06-04 14:40:00,140.91,141.0,140.89,140.93,12784.0,118.3755,118.4511,118.3587,118.3923,12784.0
2015-06-04 14:45:00,140.97,141.0,140.89,140.89,7141.0,118.4259,118.4511,118.3587,118.3587,7141.0
2015-06-04 14:50:00,140.91,141.0,140.88,140.88,20979.0,118.3755,118.4511,118.3503,118.3503,20979.0
2015-06-04 14:55:00,140.9,140.94,140.83,140.93,24159.0,118.3671,118.4007,118.3083,118.3923,24159.0
2015-06-04 15:00:00,140.92,140.94,140.88,140.94,25269.0,118.3839,118.4007,118.3503,118.4007,25269.0
2015-06-04 15:05:00,140.95,141.0,140.81,140.87,23209.0,118.4091,118.4511,118.2915,118.3419,23209.0
2015-06-04 15:10:00,140.87,140.91,140.78,140.88,15362.0,118.3419,118.3755,118.2663,118.3503,15362.0
2015-06-04 15:15:00,140.84,140.84,140.66,140.68,33980.0,118.3167,118.3167,118.1655,118.1823,33980.0
2015-06-04 15:20:00,140.66,140.72,140.61,140.61,19890.0,118.1655,118.2159,118.1235,118.1235,19890.0
2015-06-04 15:25:00,140.62,140.76,140.54,140.69,35623.0,118.1319,118.2495,118.0647,118.1907,35623.0
2015-06-04 15:30:00,140.67,140.69,140.55,140.64,29803.0,118.1739,118.1907,118.0731,118.1487,29803.0
2015-06-04 15:35:00,140.64,140.65,140.59,140.61,40039.0,118.1487,118.1571,118.1067,118.1235,40039.0
2015-06-04 15:40:00,140.62,140.71,140.61,140.67,36712.0,118.1319,118.2075,118.1235,118.1739,36712.0
2015-06-04 15:45:00,140.67,140.7,140.64,140.65,38560.0,118.1739,118.1991,118.1487,118.1571,38560.0
2015-06-04 15:50:00,140.63,140.63,140.49,140.59,76151.0,118.1403,118.1403,118.0227,118.1067,76151.0
2015-06-04 15:55:00,140.6,140.79,140.33,140.65,211580.0,118.1151,118.2747,117.8883,118.1571,211580.0
2015-06-05 09:30:00,140.74,140.81,140.28,140.28,52815.0,118.2327,118.2915,117.8463,117.8463,52815.0
2015-06-05 09:35:00,140.28,140.39,139.61,139.61,80355.0,117.8463,117.9387,117.2834,117.2834,80355.0
2015-06-05 09:40:00,139.61,139.82,139.26,139.64,65764.0,117.2834,117.4598,116.9894,117.3086,65764.0
2015-06-05 09:45:00,139.63,139.72,139.27,139.3,49541.0,117.3002,117.3758,116.9978,117.023,49541.0
2015-06-05 09:50:00,139.4,139.52,139.28,139.4,22269.0,117.107,117.2078,117.0062,117.107,22269.0
2015-06-05 09:55:00,139.38,139.43,139.23,139.23,35157.0,117.0902,117.1322,116.9642,116.9642,35157.0
2015-06-05 10:00:00,139.28,139.55,139.25,139.39,60382.0,117.0062,117.233,116.981,117.0986,60382.0
2015-06-05 10:05:00,139.41,139.49,139.29,139.33,23738.0,117.1154,117.1826,117.0146,117.0482,23738.0
2015-06-05 10:10:00,139.3,139.35,139.19,139.2,54401.0,117.023,117.065,116.9306,116.939,54401.0
2015-06-05 10:15:00,139.19,139.38,139.19,139.22,20914.0,116.9306,117.0902,116.9306,116.9558,20914.0
2015-06-05 10:20:00,139.26,139.42,139.23,139.35,24429.0,116.9894,117.1238,116.9642,117.065,24429.0
2015-06-05 10:25:00,139.34,139.39,139.22,139.22,25677.0,117.0566,117.0986,116.9558,116.9558,25677.0
2015-06-05 10:30:00,139.21,139.49,139.21,139.4,47104.0,116.9474,117.1826,116.9474,117.107,47104.0
2015-06-05 10:35:00,139.4,139.55,139.39,139.53,34108.0,117.107,117.233,117.0986,117.2162,34108.0
2015-06-05 10:40:00,139.51,139.56,139.38,139.42,23361.0,117.1994,117.2414,117.0902,117.1238,23361.0
2015-06-05 10:45:00,139.46,139.49,139.41,139.47,10349.0,117.1574,117.1826,117.1154,117.1658,10349.0
2015-06-05 10:50:00,139.46,139.5,139.21,139.37,15077.0,117.1574,117.191,116.9474,117.0818,15077.0
2015-06-05 10:55:00,139.34,139.43,139.28,139.38,25183.0,117.0566,117.1322,117.0062,117.0902,25183.0
2015-06-05 11:00:00,139.34,139.42,139.21,139.38,21268.0,117.0566,117.1238,116.9474,117.0902,21268.0
2015-06-05 11:05:00,139.38,139.42,139.2,139.31,30992.0,117.0902,117.1238,116.939,117.0314,30992.0
2015-06-05 11:10:00,139.3,139.46,139.27,139.32,16444.0,117.023,117.1574,116.9978,117.0398,16444.0
2015-06-05 11:15:00,139.32,139.43,139.31,139.36,18557.0,117.0398,117.1322,117.0314,117.0734,18557.0
2015-06-05 11:20:00,139.38,139.46,139.24,139.25,25326.0,117.0902,117.1574,116.9726,116.981,25326.0
2015-06-05 11:25:00,139.25,139.4,139.18,139.35,17116.0,116.981,117.107,116.9222,117.065,17116.0
2015-06-05 11:30:00,139.4,139.44,139.27,139.27,19204.0,117.107,117.1406,116.9978,116.9978,19204.0
2015-06-05 11:35:00,139.26,139.41,139.24,139.36,15464.0,116.9894,117.1154,116.9726,117.0734,15464.0
2015-06-05 11:40:00,139.39,139.42,139.28,139.33,23769.0,117.0986,117.1238,117.0062,117.0482,23769.0
2015-06-05 11:45:00,139.33,139.4,139.28,139.36,17055.0,117.0482,117.107,117.0062,117.0734,17055.0
2015-06-05 11:50:00,139.36,139.36,139.26,139.31,36017.0,117.0734,117.0734,116.9894,117.0314,36017.0
2015-06-05 11:55:00,139.3,139.31,139.25,139.28,22283.0,117.023,117.0314,116.981,117.0062,22283.0
2015-06-05 12:00:00,139.27,139.27,139.18,139.2,23783.0,116.9978,116.9978,116.9222,116.939,23783.0
2015-06-05 12:05:00,139.19,139.23,139.15,139.2,39788.0,116.9306,116.9642,116.897,116.939,39788.0
2015-06-05 12:10:00,139.2,139.21,139.05,139.15,22304.0,116.939,116.9474,116.813,116.897,22304.0
2015-06-05 12:15:00,139.14,139.14,139.03,139.07,22216.0,116.8886,116.8886,116.7962,116.8298,22216.0
2015-06-05 12:20:00,139.06,139.08,138.9,138.92,46747.0,116.8214,116.8382,116.687,116.7038,46747.0
2015-06-05 12:25:00,138.95,138.96,138.89,138.92,22671.0,116.729,116.7374,116.6786,116.7038,22671.0
2015-06-05 12:30:00,138.91,139.01,138.81,138.97,53907.0,116.6954,116.7794,116.6114,116.7458,53907.0
2015-06-05 12:35:00,138.97,139.04,138.92,139.03,17570.0,116.7458,116.8046,116.7038,116.7962,17570.0
2015-06-05 12:40:00,139.01,139.17,138.88,139.03,23377.0,116.7794,116.9138,116.6702,116.7962,23377.0
2015-06-05 12:45:00,139.02,139.07,138.96,139.02,9997.0,116.7878,116.8298,116.7374,116.7878,9997.0
2015-06-05 12:50:00,139.05,139.23,139.04,139.2,14638.0,116.813,116.9642,116.8046,116.939,14638.0
2015-06-05 12:55:00,139.2,139.29,139.2,139.23,17493.0,116.939,117.0146,116.939,116.9642,17493.0
2015-06-05 13:00:00,139.25,139.25,139.09,139.09,9910.0,116.981,116.981,116.8466,116.8466,9910.0
2015-06-05 13:05:00,139.11,139.16,139.04,139.04,14520.0,116.8634,116.9054,116.8046,116.8046,14520.0
2015-06-05 13:10:00,139.05,139.06,138.96,139.02,17890.0,116.813,116.8214,116.7374,116.7878,17890.0
2015-06-05 13:15:00,139.01,139.02,138.9,139.02,19528.0,116.7794,116.7878,116.687,116.7878,19528.0
2015-06-05 13:20:00,139.0,139.04,138.98,139.01,7680.0,116.771,116.8046,116.7542,116.7794,7680.0
2015-06-05 13:25:00,139.0,139.13,138.98,139.11,19157.0,116.771,116.8802,116.7542,116.8634,19157.0
2015-06-05 13:30:00,139.09,139.26,139.07,139.26,22422.0,116.8466,116.9894,116.8298,116.9894,22422.0
2015-06-05 13:35:00,139.24,139.32,139.23,139.31,20212.0,116.9726,117.0398,116.9642,117.0314,20212.0
2015-06-05 13:40:00,139.31,139.33,139.21,139.3,10211.0,117.0314,117.0482,116.9474,117.023,10211.0
2015-06-05 13:45:00,139.31,139.39,139.28,139.28,26380.0,117.0314,117.0986,117.0062,117.0062,26380.0
2015-06-05 13:50:00,139.28,139.34,139.25,139.3,11722.0,117.0062,117.0566,116.981,117.023,11722.0
2015-06-05 13:55:00,139.28,139.35,139.25,139.33,12241.0,117.0062,117.065,116.981,117.0482,12241.0
2015-06-05 14:00:00,139.34,139.38,139.27,139.38,9701.0,117.0566,117.0902,116.9978,117.0902,9701.0
2015-06-05 14:05:00,139.38,139.41,139.32,139.32,10819.0,117.0902,117.1154,117.0398,117.0398,10819.0
2015-06-05 14:10:00,139.32,139.38,139.27,139.35,11120.0,117.0398,117.0902,116.9978,117.065,11120.0
2015-06-05 14:15:00,139.36,139.41,139.33,139.4,12480.0,117.0734,117.1154,117.0482,117.107,12480.0
2015-06-05 14:20:00,139.4,139.4,139.21,139.21,18124.0,117.107,117.107,116.9474,116.9474,18124.0
2015-06-05 14:25:00,139.2,139.22,139.03,139.09,25781.0,116.939,116.9558,116.7962,116.8466,25781.0
2015-06-05 14:30:00,139.05,139.18,139.05,139.16,20472.0,116.813,116.9222,116.813,116.9054,20472.0
2015-06-05 14:35:00,139.17,139.17,139.08,139.08,10943.0,116.9138,116.9138,116.8382,116.8382,10943.0
2015-06-05 14:40:00,139.09,139.09,138.85,138.85,22423.0,116.8466,116.8466,116.645,116.645,22423.0
2015-06-05 14:45:00,138.86,138.95,138.8,138.94,55970.0,116.6534,116.729,116.603,116.7206,55970.0
2015-06-05 14:50:00,138.95,139.01,138.95,139.0,32042.0,116.729,116.7794,116.729,116.771,32042.0
2015-06-05 14:55:00,139.0,139.0,138.89,139.0,26575.0,116.771,116.771,116.6786,116.771,26575.0
2015-06-05 15:00:00,139.0,139.22,138.99,139.14,56026.0,116.771,116.9558,116.7626,116.8886,56026.0
2015-06-05 15:05:00,139.13,139.26,139.07,139.09,31674.0,116.8802,116.9894,116.8298,116.8466,31674.0
2015-06-05 15:10:00,139.06,139.15,139.05,139.14,21360.0,116.8214,116.897,116.813,116.8886,21360.0
2015-06-05 15:15:00,139.14,139.15,138.88,138.95,20784.0,116.8886,116.897,116.6702,116.729,20784.0
2015-06-05 15:20:00,138.96,138.98,138.9,138.92,19028.0,116.7374,116.7542,116.687,116.7038,19028.0
2015-06-05 15:25:00,138.9,138.93,138.81,138.84,31967.0,116.687,116.7122,116.6114,116.6366,31967.0
2015-06-05 15:30:00,138.83,139.02,138.83,138.93,37281.0,116.6282,116.7878,116.6282,116.7122,37281.0
2015-06-05 15:35:00,138.94,138.95,138.76,138.76,56367.0,116.7206,116.729,116.5694,116.5694,56367.0
2015-06-05 15:40:00,138.76,138.8,138.75,138.77,72036.0,116.5694,116.603,116.561,116.5778,72036.0
2015-06-05 15:45:00,138.77,138.87,138.75,138.87,78834.0,116.5778,116.6618,116.561,116.6618,78834.0
2015-06-05 15:50:00,138.87,138.9,138.8,138.88,118979.0,116.6618,116.687,116.603,116.6702,118979.0
2015-06-05 15:55:00,138.88,138.93,138.74,138.77,278541.0,116.6702,116.7122,116.5526,116.5778,278541.0
2015-06-08 09:30:00,138.89,138.91,138.05,138.49,70683.0,116.6786,116.6954,115.9729,116.3425,70683.0
2015-06-08 09:35:00,138.44,138.8,138.36,138.61,35645.0,116.3005,116.603,116.2333,116.4433,35645.0
2015-06-08 09:40:00,138.62,138.66,138.06,138.21,39278.0,116.4517,116.4853,115.9813,116.1073,39278.0
2015-06-08 09:45:00,138.19,138.46,138.17,138.44,26205.0,116.0905,116.3173,116.0737,116.3005,26205.0
2015-06-08 09:50:00,138.42,138.42,138.1,138.1,20927.0,116.2837,116.2837,116.0149,116.0149,20927.0
2015-06-08 09:55:00,138.11,138.44,138.11,138.41,15621.0,116.0233,116.3005,116.0233,116.2753,15621.0
2015-06-08 10:00:00,138.39,138.5,138.3,138.5,16579.0,116.2585,116.3509,116.1829,116.3509,16579.0
2015-06-08 10:05:00,138.48,138.63,138.47,138.59,11101.0,116.3341,116.4601,116.3257,116.4265,11101.0
2015-06-08 10:10:00,138.53,138.67,138.46,138.61,20087.0,116.3761,116.4937,116.3173,116.4433,20087.0
2015-06-08 10:15:00,138.6,138.68,138.46,138.49,22870.0,116.4349,116.5021,116.3173,116.3425,22870.0
2015-06-08 10:20:00,138.48,138.54,138.39,138.48,25587.0,116.3341,116.3845,116.2585,116.3341,25587.0
2015-06-08 10:25:00,138.48,138.48,138.19,138.31,19115.0,116.3341,116.3341,116.0905,116.1913,19115.0
2015-06-08 10:30:00,138.31,138.54,138.24,138.5,17761.0,116.1913,116.3845,116.1325,116.3509,17761.0
2015-06-08 10:35:00,138.5,138.5,138.38,138.43,11825.0,116.3509,116.3509,116.2501,116.2921,11825.0
2015-06-08 10:40:00,138.42,138.57,138.36,138.41,10827.0,116.2837,116.4097,116.2333,116.2753,10827.0
2015-06-08 10:45:00,138.4,138.52,138.33,138.42,12394.0,116.2669,116.3677,116.2081,116.2837,12394.0
2015-06-08 10:50:00,138.42,138.42,138.24,138.32,11104.0,116.2837,116.2837,116.1325,116.1997,11104.0
2015-06-08 10:55:00,138.33,138.4,138.11,138.16,11586.0,116.2081,116.2669,116.0233,116.0653,11586.0
2015-06-08 11:00:00,138.16,138.43,138.13,138.39,14155.0,116.0653,116.2921,116.0401,116.2585,14155.0
2015-06-08 11:05:00,138.41,138.49,138.26,138.37,19343.0,116.2753,116.3425,116.1493,116.2417,19343.0
2015-06-08 11:10:00,138.37,138.38,138.2,138.26,9665.0,116.2417,116.2501,116.0989,116.1493,9665.0
2015-06-08 11:15:00,138.28,138.34,138.17,138.24,13640.0,116.1661,116.2165,116.0737,116.1325,13640.0
2015-06-08 11:20:00,138.28,138.42,138.27,138.38,9273.0,116.1661,116.2837,116.1577,116.2501,9273.0
2015-06-08 11:25:00,138.41,138.42,138.08,138.09,18147.0,116.2753,116.2837,115.9981,116.0065,18147.0
2015-06-08 11:30:00,138.08,138.22,138.07,138.17,17100.0,115.9981,116.1157,115.9897,116.0737,17100.0
2015-06-08 11:35:00,138.16,138.18,138.11,138.11,19371.0,116.0653,116.0821,116.0233,116.0233,19371.0
2015-06-08 11:40:00,138.1,138.3,138.08,138.26,20653.0,116.0149,116.1829,115.9981,116.1493,20653.0
2015-06-08 11:45:00,138.28,138.3,138.19,138.19,8584.0,116.1661,116.1829,116.0905,116.0905,8584.0
2015-06-08 11:50:00,138.2,138.2,138.08,138.09,10676.0,116.0989,116.0989,115.9981,116.0065,10676.0
2015-06-08 11:55:00,138.11,138.23,138.11,138.18,8613.0,116.0233,116.1241,116.0233,116.0821,8613.0
2015-06-08 12:00:00,138.19,138.23,138.13,138.18,12600.0,116.0905,116.1241,116.0401,116.0821,12600.0
2015-06-08 12:05:00,138.2,138.31,138.19,138.19,13924.0,116.0989,116.1913,116.0905,116.0905,13924.0
2015-06-08 12:10:00,138.19,138.3,138.19,138.21,9989.0,116.0905,116.1829,116.0905,116.1073,9989.0
2015-06-08 12:15:00,138.2,138.24,138.16,138.19,11266.0,116.0989,116.1325,116.0653,116.0905,11266.0
2015-06-08 12:20:00,138.17,138.33,138.15,138.32,8009.0,116.0737,116.2081,116.0569,116.1997,8009.0
2015-06-08 12:25:00,138.33,138.35,138.24,138.32,4850.0,116.2081,116.2249,116.1325,116.1997,4850.0
2015-06-08 12:30:00,138.31,138.35,138.2,138.32,10175.0,116.1913,116.2249,116.0989,116.1997,10175.0
2015-06-08 12:35:00,138.31,138.39,138.31,138.31,6314.0,116.1913,116.2585,116.1913,116.1913,6314.0
2015-06-08 12:40:00,138.33,138.4,138.31,138.32,6699.0,116.2081,116.2669,116.1913,116.1997,6699.0
2015-06-08 12:45:00,138.28,138.29,138.2,138.24,6600.0,116.1661,116.1745,116.0989,116.1325,6600.0
2015-06-08 12:50:00,138.25,138.34,138.23,138.32,7387.0,116.1409,116.2165,116.1241,116.1997,7387.0
2015-06-08 12:55:00,138.29,138.29,138.15,138.17,4684.0,116.1745,116.1745,116.0569,116.0737,4684.0
2015-06-08 13:00:00,138.16,138.26,138.11,138.24,12510.0,116.0653,116.1493,116.0233,116.1325,12510.0
2015-06-08 13:05:00,138.23,138.27,138.18,138.26,5358.0,116.1241,116.1577,116.0821,116.1493,5358.0
2015-06-08 13:10:00,138.28,138.34,138.24,138.3,14890.0,116.1661,116.2165,116.1325,116.1829,14890.0
2015-06-08 13:15:00,138.31,138.36,138.29,138.33,8031.0,116.1913,116.2333,116.1745,116.2081,8031.0
2015-06-08 13:20:00,138.33,138.38,138.29,138.31,4778.0,116.2081,116.2501,116.1745,116.1913,4778.0
2015-06-08 13:25:00,138.29,138.31,138.21,138.28,9148.0,116.1745,116.1913,116.1073,116.1661,9148.0
2015-06-08 13:30:00,138.29,138.3,138.15,138.18,11999.0,116.1745,116.1829,116.0569,116.0821,11999.0
2015-06-08 13:35:00,138.18,138.18,138.05,138.08,13430.0,116.0821,116.0821,115.9729,115.9981,13430.0
2015-06-08 13:40:00,138.07,138.15,138.06,138.15,8370.0,115.9897,116.0569,115.9813,116.0569,8370.0
2015-06-08 13:45:00,138.16,138.23,138.13,138.23,9820.0,116.0653,116.1241,116.0401,116.1241,9820.0
2015-06-08 13:50:00,138.23,138.23,138.14,138.22,8499.0,116.1241,116.1241,116.0485,116.1157,8499.0
2015-06-08 13:55:00,138.26,138.31,138.16,138.2,21402.0,116.1493,116.1913,116.0653,116.0989,21402.0
2015-06-08 14:00:00,138.22,138.26,138.16,138.26,8207.0,116.1157,116.1493,116.0653,116.1493,8207.0
2015-06-08 14:05:00,138.25,138.26,138.14,138.18,15428.0,116.1409,116.1493,116.0485,116.0821,15428.0
2015-06-08 14:10:00,138.16,138.22,138.12,138.2,16433.0,116.0653,116.1157,116.0317,116.0989,16433.0
2015-06-08 14:15:00,138.2,138.21,138.08,138.14,15760.0,116.0989,116.1073,115.9981,116.0485,15760.0
2015-06-08 14:20:00,138.14,138.2,138.12,138.15,14274.0,116.0485,116.0989,116.0317,116.0569,14274.0
2015-06-08 14:25:00,138.14,138.23,138.13,138.23,12755.0,116.0485,116.1241,116.0401,116.1241,12755.0
2015-06-08 14:30:00,138.23,138.34,138.22,138.28,22756.0,116.1241,116.2165,116.1157,116.1661,22756.0
2015-06-08 14:35:00,138.31,138.33,138.26,138.26,15542.0,116.1913,116.2081,116.1493,116.1493,15542.0
2015-06-08 14:40:00,138.25,138.4,138.25,138.36,19926.0,116.1409,116.2669,116.1409,116.2333,19926.0
2015-06-08 14:45:00,138.38,138.41,138.32,138.38,15602.0,116.2501,116.2753,116.1997,116.2501,15602.0
2015-06-08 14:50:00,138.37,138.52,138.37,138.44,31529.0,116.2417,116.3677,116.2417,116.3005,31529.0
2015-06-08 14:55:00,138.45,138.48,138.39,138.47,13290.0,116.3089,116.3341,116.2585,116.3257,13290.0
2015-06-08 15:00:00,138.45,138.5,138.41,138.42,14166.0,116.3089,116.3509,116.2753,116.2837,14166.0
2015-06-08 15:05:00,138.42,138.46,138.32,138.32,15079.0,116.2837,116.3173,116.1997,116.1997,15079.0
2015-06-08 15:10:00,138.33,138.39,138.29,138.38,15070.0,116.2081,116.2585,116.1745,116.2501,15070.0
2015-06-08 15:15:00,138.38,138.4,138.29,138.34,12607.0,116.2501,116.2669,116.1745,116.2165,12607.0
2015-06-08 15:20:00,138.34,138.36,138.18,138.2,27452.0,116.2165,116.2333,116.0821,116.0989,27452.0
2015-06-08 15:25:00,138.21,138.21,138.05,138.06,40691.0,116.1073,116.1073,115.9729,115.9813,40691.0
2015-06-08 15:30:00,138.05,138.15,138.05,138.09,24656.0,115.9729,116.0569,115.9729,116.0065,24656.0
2015-06-08 15:35:00,138.1,138.13,138.06,138.08,29985.0,116.0149,116.0401,115.9813,115.9981,29985.0
2015-06-08 15:40:00,138.07,138.16,138.05,138.16,23289.0,115.9897,116.0653,115.9729,116.0653,23289.0
2015-06-08 15:45:00,138.15,138.21,138.09,138.11,32908.0,116.0569,116.1073,116.0065,116.0233,32908.0
2015-06-08 15:50:00,138.11,138.21,138.07,138.09,56480.0,116.0233,116.1073,115.9897,116.0065,56480.0
2015-06-08 15:55:00,138.1,138.12,138.02,138.05,70667.0,116.0149,116.0317,115.9477,115.9729,70667.0
2015-06-09 09:30:00,137.92,138.62,137.85,138.16,77619.0,115.8637,116.4517,115.8049,116.0653,77619.0
2015-06-09 09:35:00,138.17,138.24,137.98,138.16,23175.0,116.0737,116.1325,115.9141,116.0653,23175.0
2015-06-09 09:40:00,138.07,138.17,137.81,138.0,33453.0,115.9897,116.0737,115.7713,115.9309,33453.0
2015-06-09 09:45:00,138.02,138.2,138.0,138.16,22178.0,115.9477,116.0989,115.9309,116.0653,22178.0
2015-06-09 09:50:00,138.2,138.31,137.91,138.29,30621.0,116.0989,116.1913,115.8553,116.1745,30621.0
2015-06-09 09:55:00,138.25,138.46,138.22,138.33,25169.0,116.1409,116.3173,116.1157,116.2081,25169.0
2015-06-09 10:00:00,138.31,138.34,137.9,138.12,31676.0,116.1913,116.2165,115.8469,116.0317,31676.0
2015-06-09 10:05:00,138.12,138.46,138.12,138.38,31326.0,116.0317,116.3173,116.0317,116.2501,31326.0
2015-06-09 10:10:00,138.36,138.68,138.34,138.65,60814.0,116.2333,116.5021,116.2165,116.4769,60814.0
2015-06-09 10:15:00,138.65,138.76,138.46,138.46,36896.0,116.4769,116.5694,116.3173,116.3173,36896.0
2015-06-09 10:20:00,138.49,138.68,138.46,138.5,19973.0,116.3425,116.5021,116.3173,116.3509,19973.0
2015-06-09 10:25:00,138.52,138.59,138.42,138.49,21199.0,116.3677,116.4265,116.2837,116.3425,21199.0
2015-06-09 10:30:00,138.49,138.53,138.3,138.49,22759.0,116.3425,116.3761,116.1829,116.3425,22759.0
2015-06-09 10:35:00,138.49,138.58,138.37,138.52,19597.0,116.3425,116.4181,116.2417,116.3677,19597.0
2015-06-09 10:40:00,138.54,138.57,138.43,138.53,17552.0,116.3845,116.4097,116.2921,116.3761,17552.0
2015-06-09 10:45:00,138.53,138.56,138.4,138.43,20422.0,116.3761,116.4013,116.2669,116.2921,20422.0
2015-06-09 10:50:00,138.44,138.49,138.4,138.42,10604.0,116.3005,116.3425,116.2669,116.2837,10604.0
2015-06-09 10:55:00,138.44,138.62,138.37,138.59,17499.0,116.3005,116.4517,116.2417,116.4265,17499.0
2015-06-09 11:00:00,138.6,138.66,138.42,138.42,16180.0,116.4349,116.4853,116.2837,116.2837,16180.0
2015-06-09 11:05:00,138.43,138.49,138.29,138.32,16407.0,116.2921,116.3425,116.1745,116.1997,16407.0
2015-06-09 11:10:00,138.3,138.42,138.3,138.34,15747.0,116.1829,116.2837,116.1829,116.2165,15747.0
2015-06-09 11:15:00,138.34,138.36,138.22,138.23,21107.0,116.2165,116.2333,116.1157,116.1241,21107.0
2015-06-09 11:20:00,138.23,138.3,138.18,138.26,16637.0,116.1241,116.1829,116.0821,116.1493,16637.0
2015-06-09 11:25:00,138.27,138.51,138.26,138.47,21395.0,116.1577,116.3593,116.1493,116.3257,21395.0
2015-06-09 11:30:00,138.45,138.66,138.45,138.5,14100.0,116.3089,116.4853,116.3089,116.3509,14100.0
2015-06-09 11:35:00,138.49,138.56,138.48,138.55,11636.0,116.3425,116.4013,116.3341,116.3929,11636.0
2015-06-09 11:40:00,138.57,138.57,138.47,138.51,9400.0,116.4097,116.4097,116.3257,116.3593,9400.0
2015-06-09 11:45:00,138.48,138.5,138.4,138.47,11554.0,116.3341,116.3509,116.2669,116.3257,11554.0
2015-06-09 11:50:00,138.45,138.48,138.32,138.32,13803.0,116.3089,116.3341,116.1997,116.1997,13803.0
2015-06-09 11:55:00,138.32,138.34,138.19,138.29,14458.0,116.1997,116.2165,116.0905,116.1745,14458.0
2015-06-09 12:00:00,138.29,138.34,138.21,138.27,14315.0,116.1745,116.2165,116.1073,116.1577,14315.0
2015-06-09 12:05:00,138.25,138.35,138.21,138.32,7616.0,116.1409,116.2249,116.1073,116.1997,7616.0
2015-06-09 12:10:00,138.35,138.39,138.3,138.31,11140.0,116.2249,116.2585,116.1829,116.1913,11140.0
2015-06-09 12:15:00,138.32,138.36,138.21,138.24,7209.0,116.1997,116.2333,116.1073,116.1325,7209.0
2015-06-09 12:20:00,138.27,138.39,138.27,138.32,9429.0,116.1577,116.2585,116.1577,116.1997,9429.0
2015-06-09 12:25:00,138.31,138.35,138.27,138.31,8030.0,116.1913,116.2249,116.1577,116.1913,8030.0
2015-06-09 12:30:00,138.29,138.33,138.26,138.27,9605.0,116.1745,116.2081,116.1493,116.1577,9605.0
2015-06-09 12:35:00,138.27,138.34,138.21,138.32,9630.0,116.1577,116.2165,116.1073,116.1997,9630.0
2015-06-09 12:40:00,138.33,138.44,138.28,138.4,8529.0,116.2081,116.3005,116.1661,116.2669,8529.0
2015-06-09 12:45:00,138.4,138.42,138.34,138.42,6845.0,116.2669,116.2837,116.2165,116.2837,6845.0
2015-06-09 12:50:00,138.43,138.44,138.35,138.39,8495.0,116.2921,116.3005,116.2249,116.2585,8495.0
2015-06-09 12:55:00,138.39,138.45,138.33,138.44,7159.0,116.2585,116.3089,116.2081,116.3005,7159.0
2015-06-09 13:00:00,138.47,138.53,138.45,138.5,7707.0,116.3257,116.3761,116.3089,116.3509,7707.0
2015-06-09 13:05:00,138.49,138.51,138.37,138.43,9312.0,116.3425,116.3593,116.2417,116.2921,9312.0
2015-06-09 13:10:00,138.44,138.44,138.4,138.42,5448.0,116.3005,116.3005,116.2669,116.2837,5448.0
2015-06-09 13:15:00,138.41,138.44,138.36,138.44,9312.0,116.2753,116.3005,116.2333,116.3005,9312.0
2015-06-09 13:20:00,138.43,138.52,138.43,138.48,8681.0,116.2921,116.3677,116.2921,116.3341,8681.0
2015-06-09 13:25:00,138.46,138.56,138.46,138.56,8636.0,116.3173,116.4013,116.3173,116.4013,8636.0
2015-06-09 13:30:00,138.55,138.62,138.55,138.55,10002.0,116.3929,116.4517,116.3929,116.3929,10002.0
2015-06-09 13:35:00,138.54,138.62,138.54,138.6,14268.0,116.3845,116.4517,116.3845,116.4349,14268.0
2015-06-09 13:40:00,138.6,138.6,138.42,138.42,22139.0,116.4349,116.4349,116.2837,116.2837,22139.0
2015-06-09 13:45:00,138.41,138.41,138.27,138.29,12104.0,116.2753,116.2753,116.1577,116.1745,12104.0
2015-06-09 13:50:00,138.3,138.4,138.3,138.4,12131.0,116.1829,116.2669,116.1829,116.2669,12131.0
2015-06-09 13:55:00,138.38,138.4,138.32,138.37,11680.0,116.2501,116.2669,116.1997,116.2417,11680.0
2015-06-09 14:00:00,138.38,138.46,138.3,138.45,10874.0,116.2501,116.3173,116.1829,116.3089,10874.0
2015-06-09 14:05:00,138.44,138.45,138.38,138.38,9877.0,116.3005,116.3089,116.2501,116.2501,9877.0
2015-06-09 14:10:00,138.37,138.43,138.31,138.31,10087.0,116.2417,116.2921,116.1913,116.1913,10087.0
2015-06-09 14:15:00,138.32,138.37,138.31,138.33,13553.0,116.1997,116.2417,116.1913,116.2081,13553.0
2015-06-09 14:20:00,138.35,138.39,138.32,138.36,8099.0,116.2249,116.2585,116.1997,116.2333,8099.0
2015-06-09 14:25:00,138.37,138.41,138.31,138.36,12644.0,116.2417,116.2753,116.1913,116.2333,12644.0
2015-06-09 14:30:00,138.37,138.5,138.37,138.39,24806.0,116.2417,116.3509,116.2417,116.2585,24806.0
2015-06-09 14:35:00,138.4,138.45,138.3,138.4,20061.0,116.2669,116.3089,116.1829,116.2669,20061.0
2015-06-09 14:40:00,138.4,138.46,138.34,138.34,11554.0,116.2669,116.3173,116.2165,116.2165,11554.0
2015-06-09 14:45:00,138.36,138.39,138.3,138.31,11841.0,116.2333,116.2585,116.1829,116.1913,11841.0
2015-06-09 14:50:00,138.3,138.33,138.14,138.17,20013.0,116.1829,116.2081,116.0485,116.0737,20013.0
2015-06-09 14:55:00,138.15,138.16,138.1,138.13,14869.0,116.0569,116.0653,116.0149,116.0401,14869.0
2015-06-09 15:00:00,138.13,138.14,138.05,138.06,17508.0,116.0401,116.0485,115.9729,115.9813,17508.0
2015-06-09 15:05:00,138.09,138.13,138.01,138.02,13094.0,116.0065,116.0401,115.9393,115.9477,13094.0
2015-06-09 15:10:00,138.03,138.19,138.0,138.18,21211.0,115.9561,116.0905,115.9309,116.0821,21211.0
2015-06-09 15:15:00,138.19,138.31,138.16,138.23,25758.0,116.0905,116.1913,116.0653,116.1241,25758.0
2015-06-09 15:20:00,138.21,138.21,138.03,138.13,21238.0,116.1073,116.1073,115.9561,116.0401,21238.0
2015-06-09 15:25:00,138.13,138.14,138.01,138.1,14633.0,116.0401,116.0485,115.9393,116.0149,14633.0
2015-06-09 15:30:00,138.09,138.11,138.0,138.02,25785.0,116.0065,116.0233,115.9309,115.9477,25785.0
2015-06-09 15:35:00,138.0,138.01,137.89,137.97,47427.0,115.9309,115.9393,115.8385,115.9057,47427.0
2015-06-09 15:40:00,137.96,138.02,137.94,137.99,29624.0,115.8973,115.9477,115.8805,115.9225,29624.0
2015-06-09 15:45:00,137.98,138.09,137.98,138.09,48838.0,115.9141,116.0065,115.9141,116.0065,48838.0
2015-06-09 15:50:00,138.1,138.2,138.09,138.13,57266.0,116.0149,116.0989,116.0065,116.0401,57266.0
2015-06-09 15:55:00,138.13,138.18,137.99,138.04,70061.0,116.0401,116.0821,115.9225,115.9645,70061.0
2015-06-10 09:30:00,138.43,138.63,138.27,138.54,50361.0,116.2921,116.4601,116.1577,116.3845,50361.0
2015-06-10 09:35:00,138.53,138.8,138.26,138.38,15516.0,116.3761,116.603,116.1493,116.2501,15516.0
2015-06-10 09:40:00,138.45,138.49,138.31,138.45,13361.0,116.3089,116.3425,116.1913,116.3089,13361.0
2015-06-10 09:45:00,138.47,138.76,138.47,138.67,25850.0,116.3257,116.5694,116.3257,116.4937,25850.0
2015-06-10 09:50:00,138.69,138.8,138.66,138.66,16471.0,116.5105,116.603,116.4853,116.4853,16471.0
2015-06-10 09:55:00,138.64,138.77,138.54,138.77,25118.0,116.4685,116.5778,116.3845,116.5778,25118.0
2015-06-10 10:00:00,138.8,138.83,138.63,138.8,21666.0,116.603,116.6282,116.4601,116.603,21666.0
2015-06-10 10:05:00,138.8,139.1,138.75,139.09,19242.0,116.603,116.855,116.561,116.8466,19242.0
2015-06-10 10:10:00,139.1,139.18,139.04,139.07,22355.0,116.855,116.9222,116.8046,116.8298,22355.0
2015-06-10 10:15:00,139.07,139.37,139.06,139.26,39753.0,116.8298,117.0818,116.8214,116.9894,39753.0
2015-06-10 10:20:00,139.27,139.71,139.25,139.68,72979.0,116.9978,117.3674,116.981,117.3422,72979.0
2015-06-10 10:25:00,139.68,139.69,139.33,139.33,23803.0,117.3422,117.3506,117.0482,117.0482,23803.0
2015-06-10 10:30:00,139.35,139.43,139.23,139.29,20647.0,117.065,117.1322,116.9642,117.0146,20647.0
2015-06-10 10:35:00,139.31,139.42,139.3,139.31,21611.0,117.0314,117.1238,117.023,117.0314,21611.0
2015-06-10 10:40:00,139.31,139.32,139.12,139.14,17002.0,117.0314,117.0398,116.8718,116.8886,17002.0
2015-06-10 10:45:00,139.15,139.19,139.1,139.1,15007.0,116.897,116.9306,116.855,116.855,15007.0
2015-06-10 10:50:00,139.1,139.22,139.05,139.21,16561.0,116.855,116.9558,116.813,116.9474,16561.0
2015-06-10 10:55:00,139.2,139.43,139.2,139.38,17743.0,116.939,117.1322,116.939,117.0902,17743.0
2015-06-10 11:00:00,139.42,139.52,139.19,139.26,17555.0,117.1238,117.2078,116.9306,116.9894,17555.0
2015-06-10 11:05:00,139.28,139.33,139.25,139.28,8929.0,117.0062,117.0482,116.981,117.0062,8929.0
2015-06-10 11:10:00,139.28,139.9,139.28,139.79,31910.0,117.0062,117.527,117.0062,117.4346,31910.0
2015-06-10 11:15:00,139.79,139.94,139.73,139.83,27569.0,117.4346,117.5606,117.3842,117.4682,27569.0
2015-06-10 11:20:00,139.84,139.85,139.64,139.78,13056.0,117.4766,117.485,117.3086,117.4262,13056.0
2015-06-10 11:25:00,139.78,139.82,139.67,139.77,7052.0,117.4262,117.4598,117.3338,117.4178,7052.0
2015-06-10 11:30:00,139.81,139.85,139.67,139.77,12484.0,117.4514,117.485,117.3338,117.4178,12484.0
2015-06-10 11:35:00,139.76,139.82,139.67,139.73,14623.0,117.4094,117.4598,117.3338,117.3842,14623.0
2015-06-10 11:40:00,139.71,139.73,139.66,139.72,6981.0,117.3674,117.3842,117.3254,117.3758,6981.0
2015-06-10 11:45:00,139.75,139.75,139.65,139.65,5260.0,117.401,117.401,117.317,117.317,5260.0
2015-06-10 11:50:00,139.63,139.77,139.62,139.74,16374.0,117.3002,117.4178,117.2918,117.3926,16374.0
2015-06-10 11:55:00,139.73,139.78,139.66,139.66,7050.0,117.3842,117.4262,117.3254,117.3254,7050.0
2015-06-10 12:00:00,139.64,139.68,139.61,139.65,9609.0,117.3086,117.3422,117.2834,117.317,9609.0
2015-06-10 12:05:00,139.69,139.71,139.58,139.59,8069.0,117.3506,117.3674,117.2582,117.2666,8069.0
2015-06-10 12:10:00,139.59,139.65,139.57,139.61,8236.0,117.2666,117.317,117.2498,117.2834,8236.0
2015-06-10 12:15:00,139.59,139.66,139.56,139.63,7217.0,117.2666,117.3254,117.2414,117.3002,7217.0
2015-06-10 12:20:00,139.66,139.67,139.55,139.63,11205.0,117.3254,117.3338,117.233,117.3002,11205.0
2015-06-10 12:25:00,139.64,139.68,139.55,139.6,6298.0,117.3086,117.3422,117.233,117.275,6298.0
2015-06-10 12:30:00,139.6,139.66,139.55,139.61,8946.0,117.275,117.3254,117.233,117.2834,8946.0
2015-06-10 12:35:00,139.57,139.67,139.54,139.55,5838.0,117.2498,117.3338,117.2246,117.233,5838.0
2015-06-10 12:40:00,139.59,139.67,139.57,139.59,12415.0,117.2666,117.3338,117.2498,117.2666,12415.0
2015-06-10 12:45:00,139.61,139.62,139.55,139.58,5880.0,117.2834,117.2918,117.233,117.2582,5880.0
2015-06-10 12:50:00,139.6,139.63,139.54,139.55,8160.0,117.275,117.3002,117.2246,117.233,8160.0
2015-06-10 12:55:00,139.58,139.59,139.52,139.56,9450.0,117.2582,117.2666,117.2078,117.2414,9450.0
2015-06-10 13:00:00,139.55,139.62,139.53,139.56,6444.0,117.233,117.2918,117.2162,117.2414,6444.0
2015-06-10 13:05:00,139.61,139.65,139.58,139.61,11288.0,117.2834,117.317,117.2582,117.2834,11288.0
2015-06-10 13:10:00,139.62,139.64,139.6,139.63,7195.0,117.2918,117.3086,117.275,117.3002,7195.0
2015-06-10 13:15:00,139.63,139.68,139.49,139.5,9451.0,117.3002,117.3422,117.1826,117.191,9451.0
2015-06-10 13:20:00,139.48,139.6,139.48,139.55,6090.0,117.1742,117.275,117.1742,117.233,6090.0
2015-06-10 13:25:00,139.55,139.57,139.48,139.49,6115.0,117.233,117.2498,117.1742,117.1826,6115.0
2015-06-10 13:30:00,139.49,139.54,139.45,139.53,7884.0,117.1826,117.2246,117.149,117.2162,7884.0
2015-06-10 13:35:00,139.51,139.58,139.48,139.54,8752.0,117.1994,117.2582,117.1742,117.2246,8752.0
2015-06-10 13:40:00,139.5,139.52,139.43,139.47,5969.0,117.191,117.2078,117.1322,117.1658,5969.0
2015-06-10 13:45:00,139.44,139.58,139.44,139.57,7043.0,117.1406,117.2582,117.1406,117.2498,7043.0
2015-06-10 13:50:00,139.57,139.61,139.53,139.61,13531.0,117.2498,117.2834,117.2162,117.2834,13531.0
2015-06-10 13:55:00,139.63,139.72,139.58,139.59,15590.0,117.3002,117.3758,117.2582,117.2666,15590.0
2015-06-10 14:00:00,139.59,139.81,139.57,139.8,11055.0,117.2666,117.4514,117.2498,117.443,11055.0
2015-06-10 14:05:00,139.8,139.82,139.69,139.69,7858.0,117.443,117.4598,117.3506,117.3506,7858.0
2015-06-10 14:10:00,139.7,139.74,139.64,139.74,14640.0,117.359,117.3926,117.3086,117.3926,14640.0
2015-06-10 14:15:00,139.71,139.79,139.67,139.76,11825.0,117.3674,117.4346,117.3338,117.4094,11825.0
2015-06-10 14:20:00,139.78,139.84,139.77,139.82,11029.0,117.4262,117.4766,117.4178,117.4598,11029.0
2015-06-10 14:25:00,139.81,139.81,139.74,139.74,9603.0,117.4514,117.4514,117.3926,117.3926,9603.0
2015-06-10 14:30:00,139.75,139.77,139.7,139.76,13048.0,117.401,117.4178,117.359,117.4094,13048.0
2015-06-10 14:35:00,139.75,139.87,139.74,139.81,13199.0,117.401,117.5018,117.3926,117.4514,13199.0
2015-06-10 14:40:00,139.76,139.78,139.72,139.77,7940.0,117.4094,117.4262,117.3758,117.4178,7940.0
2015-06-10 14:45:00,139.79,139.79,139.66,139.67,12837.0,117.4346,117.4346,117.3254,117.3338,12837.0
2015-06-10 14:50:00,139.67,139.68,139.61,139.65,14749.0,117.3338,117.3422,117.2834,117.317,14749.0
2015-06-10 14:55:00,139.64,139.64,139.57,139.61,5907.0,117.3086,117.3086,117.2498,117.2834,5907.0
2015-06-10 15:00:00,139.61,139.66,139.57,139.58,13541.0,117.2834,117.3254,117.2498,117.2582,13541.0
2015-06-10 15:05:00,139.59,139.62,139.51,139.51,11233.0,117.2666,117.2918,117.1994,117.1994,11233.0
2015-06-10 15:10:00,139.49,139.49,139.37,139.37,8756.0,117.1826,117.1826,117.0818,117.0818,8756.0
2015-06-10 15:15:00,139.38,139.5,139.37,139.5,16112.0,117.0902,117.191,117.0818,117.191,16112.0
2015-06-10 15:20:00,139.5,139.56,139.46,139.47,15833.0,117.191,117.2414,117.1574,117.1658,15833.0
2015-06-10 15:25:00,139.47,139.49,139.46,139.47,15810.0,117.1658,117.1826,117.1574,117.1658,15810.0
2015-06-10 15:30:00,139.48,139.52,139.45,139.52,26017.0,117.1742,117.2078,117.149,117.2078,26017.0
2015-06-10 15:35:00,139.51,139.59,139.51,139.59,23708.0,117.1994,117.2666,117.1994,117.2666,23708.0
2015-06-10 15:40:00,139.57,139.58,139.52,139.54,23528.0,117.2498,117.2582,117.2078,117.2246,23528.0
2015-06-10 15:45:00,139.55,139.69,139.53,139.65,25668.0,117.233,117.3506,117.2162,117.317,25668.0
2015-06-10 15:50:00,139.66,139.68,139.54,139.54,40244.0,117.3254,117.3422,117.2246,117.2246,40244.0
2015-06-10 15:55:00,139.54,139.55,139.4,139.43,83620.0,117.2246,117.233,117.107,117.1322,83620.0
2015-06-11 09:30:00,139.64,140.26,139.62,139.82,29878.0,117.3086,117.8295,117.2918,117.4598,29878.0
2015-06-11 09:35:00,139.96,140.35,139.88,140.02,11389.0,117.5774,117.9051,117.5102,117.6279,11389.0
2015-06-11 09:40:00,140.05,140.28,140.0,140.28,12491.0,117.6531,117.8463,117.6111,117.8463,12491.0
2015-06-11 09:45:00,140.3,140.3,140.04,140.21,4546.0,117.8631,117.8631,117.6447,117.7875,4546.0
2015-06-11 09:50:00,140.25,140.47,140.21,140.39,10703.0,117.8211,118.0059,117.7875,117.9387,10703.0
2015-06-11 09:55:00,140.22,140.35,140.11,140.2,9208.0,117.7959,117.9051,117.7035,117.7791,9208.0
2015-06-11 10:00:00,140.22,140.25,140.09,140.18,6383.0,117.7959,117.8211,117.6867,117.7623,6383.0
2015-06-11 10:05:00,140.16,140.45,140.1,140.42,50061.0,117.7455,117.9891,117.6951,117.9639,50061.0
2015-06-11 10:10:00,140.39,140.44,140.3,140.39,13194.0,117.9387,117.9807,117.8631,117.9387,13194.0
2015-06-11 10:15:00,140.39,140.44,140.37,140.43,5425.0,117.9387,117.9807,117.9219,117.9723,5425.0
2015-06-11 10:20:00,140.38,140.4,140.35,140.39,13337.0,117.9303,117.9471,117.9051,117.9387,13337.0
2015-06-11 10:25:00,140.36,140.4,140.32,140.37,15110.0,117.9135,117.9471,117.8799,117.9219,15110.0
2015-06-11 10:30:00,140.36,140.36,140.0,140.0,13967.0,117.9135,117.9135,117.6111,117.6111,13967.0
2015-06-11 10:35:00,140.02,140.02,139.69,139.69,28138.0,117.6279,117.6279,117.3506,117.3506,28138.0
2015-06-11 10:40:00,139.68,139.94,139.66,139.82,12925.0,117.3422,117.5606,117.3254,117.4598,12925.0
2015-06-11 10:45:00,139.85,139.9,139.76,139.8,7453.0,117.485,117.527,117.4094,117.443,7453.0
2015-06-11 10:50:00,139.8,139.83,139.62,139.66,17992.0,117.443,117.4682,117.2918,117.3254,17992.0
2015-06-11 10:55:00,139.63,139.68,139.58,139.6,9723.0,117.3002,117.3422,117.2582,117.275,9723.0
2015-06-11 11:00:00,139.57,139.62,139.54,139.54,9223.0,117.2498,117.2918,117.2246,117.2246,9223.0
2015-06-11 11:05:00,139.52,139.66,139.51,139.63,14553.0,117.2078,117.3254,117.1994,117.3002,14553.0
2015-06-11 11:10:00,139.64,139.66,139.53,139.53,7778.0,117.3086,117.3254,117.2162,117.2162,7778.0
2015-06-11 11:15:00,139.54,139.65,139.53,139.55,6813.0,117.2246,117.317,117.2162,117.233,6813.0
2015-06-11 11:20:00,139.57,139.62,139.52,139.59,8342.0,117.2498,117.2918,117.2078,117.2666,8342.0
2015-06-11 11:25:00,139.58,139.61,139.51,139.58,6247.0,117.2582,117.2834,117.1994,117.2582,6247.0
2015-06-11 11:30:00,139.59,139.71,139.55,139.62,6910.0,117.2666,117.3674,117.233,117.2918,6910.0
2015-06-11 11:35:00,139.64,139.8,139.62,139.67,5660.0,117.3086,117.443,117.2918,117.3338,5660.0
2015-06-11 11:40:00,139.7,139.7,139.59,139.61,3728.0,117.359,117.359,117.2666,117.2834,3728.0
2015-06-11 11:45:00,139.58,139.7,139.57,139.64,8521.0,117.2582,117.359,117.2498,117.3086,8521.0
2015-06-11 11:50:00,139.58,139.79,139.58,139.79,11043.0,117.2582,117.4346,117.2582,117.4346,11043.0
2015-06-11 11:55:00,139.78,139.81,139.72,139.72,6317.0,117.4262,117.4514,117.3758,117.3758,6317.0
2015-06-11 12:00:00,139.74,139.86,139.72,139.85,4302.0,117.3926,117.4934,117.3758,117.485,4302.0
2015-06-11 12:05:00,139.88,139.99,139.84,139.88,13659.0,117.5102,117.6026,117.4766,117.5102,13659.0
2015-06-11 12:10:00,139.87,139.92,139.79,139.79,4889.0,117.5018,117.5438,117.4346,117.4346,4889.0
2015-06-11 12:15:00,139.81,139.81,139.66,139.75,5747.0,117.4514,117.4514,117.3254,117.401,5747.0
2015-06-11 12:20:00,139.75,139.83,139.69,139.7,7000.0,117.401,117.4682,117.3506,117.359,7000.0
2015-06-11 12:25:00,139.74,139.81,139.69,139.8,5119.0,117.3926,117.4514,117.3506,117.443,5119.0
2015-06-11 12:30:00,139.81,139.83,139.69,139.81,4604.0,117.4514,117.4682,117.3506,117.4514,4604.0
2015-06-11 12:35:00,139.75,139.8,139.71,139.76,2000.0,117.401,117.443,117.3674,117.4094,2000.0
2015-06-11 12:40:00,139.77,139.83,139.75,139.8,8385.0,117.4178,117.4682,117.401,117.443,8385.0
2015-06-11 12:45:00,139.82,139.84,139.74,139.77,6455.0,117.4598,117.4766,117.3926,117.4178,6455.0
2015-06-11 12:50:00,139.76,139.76,139.7,139.7,5084.0,117.4094,117.4094,117.359,117.359,5084.0
2015-06-11 12:55:00,139.71,139.76,139.69,139.75,3365.0,117.3674,117.4094,117.3506,117.401,3365.0
2015-06-11 13:00:00,139.77,139.77,139.65,139.69,5923.0,117.4178,117.4178,117.317,117.3506,5923.0
2015-06-11 13:05:00,139.69,139.73,139.61,139.61,6693.0,117.3506,117.3842,117.2834,117.2834,6693.0
2015-06-11 13:10:00,139.61,139.63,139.56,139.58,6231.0,117.2834,117.3002,117.2414,117.2582,6231.0
2015-06-11 13:15:00,139.58,139.66,139.58,139.62,6495.0,117.2582,117.3254,117.2582,117.2918,6495.0
2015-06-11 13:20:00,139.61,139.61,139.53,139.59,5054.0,117.2834,117.2834,117.2162,117.2666,5054.0
2015-06-11 13:25:00,139.57,139.64,139.57,139.62,6951.0,117.2498,117.3086,117.2498,117.2918,6951.0
2015-06-11 13:30:00,139.62,139.73,139.6,139.73,5865.0,117.2918,117.3842,117.275,117.3842,5865.0
2015-06-11 13:35:00,139.72,139.77,139.71,139.73,5153.0,117.3758,117.4178,117.3674,117.3842,5153.0
2015-06-11 13:40:00,139.71,139.79,139.71,139.77,7464.0,117.3674,117.4346,117.3674,117.4178,7464.0
2015-06-11 13:45:00,139.78,139.8,139.66,139.7,25487.0,117.4262,117.443,117.3254,117.359,25487.0
2015-06-11 13:50:00,139.67,139.69,139.57,139.59,6785.0,117.3338,117.3506,117.2498,117.2666,6785.0
2015-06-11 13:55:00,139.59,139.59,139.49,139.55,33865.0,117.2666,117.2666,117.1826,117.233,33865.0
2015-06-11 14:00:00,139.55,139.57,139.46,139.52,6394.0,117.233,117.2498,117.1574,117.2078,6394.0
2015-06-11 14:05:00,139.52,139.57,139.51,139.53,14874.0,117.2078,117.2498,117.1994,117.2162,14874.0
2015-06-11 14:10:00,139.56,139.62,139.54,139.56,9446.0,117.2414,117.2918,117.2246,117.2414,9446.0
2015-06-11 14:15:00,139.54,139.58,139.49,139.49,4256.0,117.2246,117.2582,117.1826,117.1826,4256.0
2015-06-11 14:20:00,139.49,139.63,139.49,139.55,5907.0,117.1826,117.3002,117.1826,117.233,5907.0
2015-06-11 14:25:00,139.55,139.56,139.49,139.54,8263.0,117.233,117.2414,117.1826,117.2246,8263.0
2015-06-11 14:30:00,139.52,139.58,139.51,139.52,11649.0,117.2078,117.2582,117.1994,117.2078,11649.0
2015-06-11 14:35:00,139.5,139.56,139.45,139.45,10651.0,117.191,117.2414,117.149,117.149,10651.0
2015-06-11 14:40:00,139.44,139.56,139.42,139.47,7770.0,117.1406,117.2414,117.1238,117.1658,7770.0
2015-06-11 14:45:00,139.48,139.52,139.43,139.43,4000.0,117.1742,117.2078,117.1322,117.1322,4000.0
2015-06-11 14:50:00,139.47,139.47,139.32,139.33,9877.0,117.1658,117.1658,117.0398,117.0482,9877.0
2015-06-11 14:55:00,139.32,139.38,139.29,139.38,12041.0,117.0398,117.0902,117.0146,117.0902,12041.0
2015-06-11 15:00:00,139.39,139.4,139.32,139.35,7872.0,117.0986,117.107,117.0398,117.065,7872.0
2015-06-11 15:05:00,139.32,139.41,139.32,139.41,10573.0,117.0398,117.1154,117.0398,117.1154,10573.0
2015-06-11 15:10:00,139.37,139.45,139.36,139.43,12162.0,117.0818,117.149,117.0734,117.1322,12162.0
2015-06-11 15:15:00,139.44,139.46,139.41,139.42,7295.0,117.1406,117.1574,117.1154,117.1238,7295.0
2015-06-11 15:20:00,139.42,139.45,139.39,139.41,14306.0,117.1238,117.149,117.0986,117.1154,14306.0
2015-06-11 15:25:00,139.41,139.44,139.38,139.39,8379.0,117.1154,117.1406,117.0902,117.0986,8379.0
2015-06-11 15:30:00,139.39,139.43,139.32,139.33,18177.0,117.0986,117.1322,117.0398,117.0482,18177.0
2015-06-11 15:35:00,139.33,139.4,139.29,139.31,16144.0,117.0482,117.107,117.0146,117.0314,16144.0
2015-06-11 15:40:00,139.32,139.34,139.25,139.27,18028.0,117.0398,117.0566,116.981,116.9978,18028.0
2015-06-11 15:45:00,139.27,139.35,139.25,139.26,29163.0,116.9978,117.065,116.981,116.9894,29163.0
2015-06-11 15:50:00,139.25,139.25,139.19,139.23,36343.0,116.981,116.981,116.9306,116.9642,36343.0
2015-06-11 15:55:00,139.23,139.36,139.19,139.34,77720.0,116.9642,117.0734,116.9306,117.0566,77720.0
2015-06-12 09:30:00,139.06,139.14,138.8,138.8,38893.0,116.8214,116.8886,116.603,116.603,38893.0
2015-06-12 09:35:00,139.0,139.3,138.6,138.62,64435.0,116.771,117.023,116.4349,116.4517,64435.0
2015-06-12 09:40:00,138.59,138.8,138.51,138.59,14270.0,116.4265,116.603,116.3593,116.4265,14270.0
2015-06-12 09:45:00,138.6,138.81,138.56,138.72,8258.0,116.4349,116.6114,116.4013,116.5357,8258.0
2015-06-12 09:50:00,138.71,138.9,138.61,138.64,12948.0,116.5273,116.687,116.4433,116.4685,12948.0
2015-06-12 09:55:00,138.64,138.88,138.61,138.88,11313.0,116.4685,116.6702,116.4433,116.6702,11313.0
2015-06-12 10:00:00,138.92,139.19,138.8,139.1,12263.0,116.7038,116.9306,116.603,116.855,12263.0
2015-06-12 10:05:00,139.18,139.19,138.97,139.02,7105.0,116.9222,116.9306,116.7458,116.7878,7105.0
2015-06-12 10:10:00,139.02,139.03,138.87,138.89,19124.0,116.7878,116.7962,116.6618,116.6786,19124.0
2015-06-12 10:15:00,138.9,139.05,138.78,138.83,24283.0,116.687,116.813,116.5862,116.6282,24283.0
2015-06-12 10:20:00,138.84,138.9,138.8,138.81,9341.0,116.6366,116.687,116.603,116.6114,9341.0
2015-06-12 10:25:00,138.78,138.91,138.71,138.77,15551.0,116.5862,116.6954,116.5273,116.5778,15551.0
2015-06-12 10:30:00,138.73,138.9,138.7,138.74,13634.0,116.5442,116.687,116.5189,116.5526,13634.0
2015-06-12 10:35:00,138.74,138.74,138.53,138.72,19947.0,116.5526,116.5526,116.3761,116.5357,19947.0
2015-06-12 10:40:00,138.74,138.85,138.7,138.85,8598.0,116.5526,116.645,116.5189,116.645,8598.0
2015-06-12 10:45:00,138.88,138.89,138.63,138.63,6132.0,116.6702,116.6786,116.4601,116.4601,6132.0
2015-06-12 10:50:00,138.66,138.83,138.63,138.82,7679.0,116.4853,116.6282,116.4601,116.6198,7679.0
2015-06-12 10:55:00,138.84,138.87,138.62,138.64,13384.0,116.6366,116.6618,116.4517,116.4685,13384.0
2015-06-12 11:00:00,138.61,138.74,138.54,138.62,6584.0,116.4433,116.5526,116.3845,116.4517,6584.0
2015-06-12 11:05:00,138.65,138.68,138.59,138.64,4972.0,116.4769,116.5021,116.4265,116.4685,4972.0
2015-06-12 11:10:00,138.6,138.78,138.53,138.73,9723.0,116.4349,116.5862,116.3761,116.5442,9723.0
2015-06-12 11:15:00,138.73,138.77,138.56,138.65,9329.0,116.5442,116.5778,116.4013,116.4769,9329.0
2015-06-12 11:20:00,138.65,138.79,138.63,138.69,6791.0,116.4769,116.5946,116.4601,116.5105,6791.0
2015-06-12 11:25:00,138.7,138.82,138.7,138.78,9400.0,116.5189,116.6198,116.5189,116.5862,9400.0
2015-06-12 11:30:00,138.8,138.84,138.67,138.72,6300.0,116.603,116.6366,116.4937,116.5357,6300.0
2015-06-12 11:35:00,138.67,138.77,138.6,138.75,8092.0,116.4937,116.5778,116.4349,116.561,8092.0
2015-06-12 11:40:00,138.78,138.8,138.62,138.63,13355.0,116.5862,116.603,116.4517,116.4601,13355.0
2015-06-12 11:45:00,138.64,138.66,138.54,138.61,10015.0,116.4685,116.4853,116.3845,116.4433,10015.0
2015-06-12 11:50:00,138.64,138.74,138.64,138.72,4608.0,116.4685,116.5526,116.4685,116.5357,4608.0
2015-06-12 11:55:00,138.73,138.74,138.57,138.64,8185.0,116.5442,116.5526,116.4097,116.4685,8185.0
2015-06-12 12:00:00,138.63,138.64,138.55,138.59,5722.0,116.4601,116.4685,116.3929,116.4265,5722.0
2015-06-12 12:05:00,138.59,138.7,138.57,138.61,7672.0,116.4265,116.5189,116.4097,116.4433,7672.0
2015-06-12 12:10:00,138.6,138.64,138.53,138.57,5292.0,116.4349,116.4685,116.3761,116.4097,5292.0
2015-06-12 12:15:00,138.53,138.57,138.53,138.56,3493.0,116.3761,116.4097,116.3761,116.4013,3493.0
2015-06-12 12:20:00,138.54,138.69,138.54,138.67,5614.0,116.3845,116.5105,116.3845,116.4937,5614.0
2015-06-12 12:25:00,138.67,138.8,138.67,138.79,4830.0,116.4937,116.603,116.4937,116.5946,4830.0
2015-06-12 12:30:00,138.77,138.77,138.69,138.69,5433.0,116.5778,116.5778,116.5105,116.5105,5433.0
2015-06-12 12:35:00,138.72,138.82,138.72,138.78,5300.0,116.5357,116.6198,116.5357,116.5862,5300.0
2015-06-12 12:40:00,138.77,138.79,138.65,138.65,5779.0,116.5778,116.5946,116.4769,116.4769,5779.0
2015-06-12 12:45:00,138.67,138.8,138.67,138.79,9828.0,116.4937,116.603,116.4937,116.5946,9828.0
2015-06-12 12:50:00,138.8,138.83,138.71,138.79,6908.0,116.603,116.6282,116.5273,116.5946,6908.0
2015-06-12 12:55:00,138.8,138.83,138.71,138.71,7094.0,116.603,116.6282,116.5273,116.5273,7094.0
2015-06-12 13:00:00,138.72,138.77,138.67,138.74,7893.0,116.5357,116.5778,116.4937,116.5526,7893.0
2015-06-12 13:05:00,138.74,138.86,138.72,138.86,4607.0,116.5526,116.6534,116.5357,116.6534,4607.0
2015-06-12 13:10:00,138.88,138.89,138.82,138.89,2315.0,116.6702,116.6786,116.6198,116.6786,2315.0
2015-06-12 13:15:00,138.88,139.0,138.84,138.99,9015.0,116.6702,116.771,116.6366,116.7626,9015.0
2015-06-12 13:20:00,139.0,139.04,138.95,138.99,6075.0,116.771,116.8046,116.729,116.7626,6075.0
2015-06-12 13:25:00,139.01,139.04,138.96,139.02,4657.0,116.7794,116.8046,116.7374,116.7878,4657.0
2015-06-12 13:30:00,139.04,139.14,139.03,139.07,9457.0,116.8046,116.8886,116.7962,116.8298,9457.0
2015-06-12 13:35:00,139.08,139.11,139.06,139.1,5150.0,116.8382,116.8634,116.8214,116.855,5150.0
2015-06-12 13:40:00,139.09,139.09,138.96,138.97,8027.0,116.8466,116.8466,116.7374,116.7458,8027.0
2015-06-12 13:45:00,138.99,138.99,138.88,138.94,6524.0,116.7626,116.7626,116.6702,116.7206,6524.0
2015-06-12 13:50:00,138.92,139.03,138.89,139.02,9600.0,116.7038,116.7962,116.6786,116.7878,9600.0
2015-06-12 13:55:00,139.02,139.06,138.99,139.0,8192.0,116.7878,116.8214,116.7626,116.771,8192.0
2015-06-12 14:00:00,139.01,139.04,138.98,139.0,6256.0,116.7794,116.8046,116.7542,116.771,6256.0
2015-06-12 14:05:00,139.01,139.01,138.92,138.95,12206.0,116.7794,116.7794,116.7038,116.729,12206.0
2015-06-12 14:10:00,138.95,138.96,138.89,138.92,7957.0,116.729,116.7374,116.6786,116.7038,7957.0
2015-06-12 14:15:00,138.92,138.96,138.9,138.96,6654.0,116.7038,116.7374,116.687,116.7374,6654.0
2015-06-12 14:20:00,138.95,139.01,138.94,138.94,9039.0,116.729,116.7794,116.7206,116.7206,9039.0
2015-06-12 14:25:00,138.96,139.02,138.93,138.98,7614.0,116.7374,116.7878,116.7122,116.7542,7614.0
2015-06-12 14:30:00,138.99,139.0,138.81,138.83,12171.0,116.7626,116.771,116.6114,116.6282,12171.0
2015-06-12 14:35:00,138.8,138.8,138.71,138.75,11379.0,116.603,116.603,116.5273,116.561,11379.0
2015-06-12 14:40:00,138.75,138.83,138.74,138.78,5383.0,116.561,116.6282,116.5526,116.5862,5383.0
2015-06-12 14:45:00,138.77,138.8,138.72,138.74,5961.0,116.5778,116.603,116.5357,116.5526,5961.0
2015-06-12 14:50:00,138.77,138.81,138.72,138.74,5344.0,116.5778,116.6114,116.5357,116.5526,5344.0
2015-06-12 14:55:00,138.75,138.75,138.66,138.72,4864.0,116.561,116.561,116.4853,116.5357,4864.0
2015-06-12 15:00:00,138.69,138.75,138.67,138.75,6418.0,116.5105,116.561,116.4937,116.561,6418.0
2015-06-12 15:05:00,138.74,138.77,138.69,138.76,6185.0,116.5526,116.5778,116.5105,116.5694,6185.0
2015-06-12 15:10:00,138.77,138.81,138.71,138.71,6841.0,116.5778,116.6114,116.5273,116.5273,6841.0
2015-06-12 15:15:00,138.73,138.77,138.68,138.73,11488.0,116.5442,116.5778,116.5021,116.5442,11488.0
2015-06-12 15:20:00,138.73,138.87,138.72,138.87,10711.0,116.5442,116.6618,116.5357,116.6618,10711.0
2015-06-12 15:25:00,138.86,138.94,138.84,138.93,16505.0,116.6534,116.7206,116.6366,116.7122,16505.0
2015-06-12 15:30:00,138.93,139.0,138.93,138.98,14337.0,116.7122,116.771,116.7122,116.7542,14337.0
2015-06-12 15:35:00,139.0,139.03,138.92,138.93,17974.0,116.771,116.7962,116.7038,116.7122,17974.0
2015-06-12 15:40:00,138.92,138.93,138.88,138.92,11410.0,116.7038,116.7122,116.6702,116.7038,11410.0
2015-06-12 15:45:00,138.91,138.92,138.84,138.85,25984.0,116.6954,116.7038,116.6366,116.645,25984.0
2015-06-12 15:50:00,138.85,138.88,138.82,138.88,35028.0,116.645,116.6702,116.6198,116.6702,35028.0
2015-06-12 15:55:00,138.87,138.9,138.78,138.78,57244.0,116.6618,116.687,116.5862,116.5862,57244.0
2015-06-15 09:30:00,137.94,138.32,137.58,137.6,67600.0,115.8805,116.1997,115.5781,115.5949,67600.0
2015-06-15 09:35:00,137.53,137.82,137.43,137.58,28741.0,115.5361,115.7797,115.452,115.5781,28741.0
2015-06-15 09:40:00,137.51,137.87,137.41,137.51,39798.0,115.5193,115.8217,115.4352,115.5193,39798.0
2015-06-15 09:45:00,137.51,137.59,137.29,137.39,22377.0,115.5193,115.5865,115.3344,115.4184,22377.0
2015-06-15 09:50:00,137.38,137.57,137.23,137.5,21507.0,115.41,115.5697,115.284,115.5109,21507.0
2015-06-15 09:55:00,137.55,137.73,137.41,137.6,26641.0,115.5529,115.7041,115.4352,115.5949,26641.0
2015-06-15 10:00:00,137.54,137.82,137.54,137.72,12259.0,115.5445,115.7797,115.5445,115.6957,12259.0
2015-06-15 10:05:00,137.68,137.74,137.6,137.67,27622.0,115.6621,115.7125,115.5949,115.6537,27622.0
2015-06-15 10:10:00,137.64,137.73,137.6,137.65,21012.0,115.6285,115.7041,115.5949,115.6369,21012.0
2015-06-15 10:15:00,137.69,137.69,137.5,137.5,15206.0,115.6705,115.6705,115.5109,115.5109,15206.0
2015-06-15 10:20:00,137.51,137.76,137.51,137.53,7336.0,115.5193,115.7293,115.5193,115.5361,7336.0
2015-06-15 10:25:00,137.52,137.76,137.5,137.67,6232.0,115.5277,115.7293,115.5109,115.6537,6232.0
2015-06-15 10:30:00,137.62,137.63,137.43,137.47,7925.0,115.6117,115.6201,115.452,115.4857,7925.0
2015-06-15 10:35:00,137.51,137.74,137.49,137.55,10617.0,115.5193,115.7125,115.5025,115.5529,10617.0
2015-06-15 10:40:00,137.55,137.59,137.4,137.44,11646.0,115.5529,115.5865,115.4268,115.4604,11646.0
2015-06-15 10:45:00,137.42,137.6,137.39,137.4,10844.0,115.4436,115.5949,115.4184,115.4268,10844.0
2015-06-15 10:50:00,137.38,137.52,137.37,137.39,6363.0,115.41,115.5277,115.4016,115.4184,6363.0
2015-06-15 10:55:00,137.37,137.44,137.33,137.42,9906.0,115.4016,115.4604,115.368,115.4436,9906.0
2015-06-15 11:00:00,137.45,137.79,137.45,137.62,17763.0,115.4688,115.7545,115.4688,115.6117,17763.0
2015-06-15 11:05:00,137.61,137.85,137.61,137.83,16856.0,115.6033,115.8049,115.6033,115.7881,16856.0
2015-06-15 11:10:00,137.84,137.93,137.84,137.85,16820.0,115.7965,115.8721,115.7965,115.8049,16820.0
2015-06-15 11:15:00,137.88,137.96,137.87,137.92,5250.0,115.8301,115.8973,115.8217,115.8637,5250.0
2015-06-15 11:20:00,137.91,137.95,137.7,137.72,9436.0,115.8553,115.8889,115.6789,115.6957,9436.0
2015-06-15 11:25:00,137.74,137.74,137.53,137.54,9254.0,115.7125,115.7125,115.5361,115.5445,9254.0
2015-06-15 11:30:00,137.57,137.64,137.55,137.57,5340.0,115.5697,115.6285,115.5529,115.5697,5340.0
2015-06-15 11:35:00,137.58,137.62,137.52,137.54,11531.0,115.5781,115.6117,115.5277,115.5445,11531.0
2015-06-15 11:40:00,137.6,137.66,137.51,137.53,12263.0,115.5949,115.6453,115.5193,115.5361,12263.0
2015-06-15 11:45:00,137.55,137.76,137.54,137.76,14615.0,115.5529,115.7293,115.5445,115.7293,14615.0
2015-06-15 11:50:00,137.75,137.79,137.61,137.66,12418.0,115.7209,115.7545,115.6033,115.6453,12418.0
2015-06-15 11:55:00,137.66,137.66,137.42,137.44,9477.0,115.6453,115.6453,115.4436,115.4604,9477.0
2015-06-15 12:00:00,137.42,137.64,137.42,137.63,9003.0,115.4436,115.6285,115.4436,115.6201,9003.0
2015-06-15 12:05:00,137.62,137.75,137.6,137.7,9611.0,115.6117,115.7209,115.5949,115.6789,9611.0
2015-06-15 12:10:00,137.72,137.72,137.57,137.66,5515.0,115.6957,115.6957,115.5697,115.6453,5515.0
2015-06-15 12:15:00,137.67,137.68,137.56,137.61,4787.0,115.6537,115.6621,115.5613,115.6033,4787.0
2015-06-15 12:20:00,137.65,137.69,137.52,137.62,5665.0,115.6369,115.6705,115.5277,115.6117,5665.0
2015-06-15 12:25:00,137.59,137.6,137.42,137.51,8636.0,115.5865,115.5949,115.4436,115.5193,8636.0
2015-06-15 12:30:00,137.53,137.58,137.51,137.51,7300.0,115.5361,115.5781,115.5193,115.5193,7300.0
2015-06-15 12:35:00,137.5,137.55,137.46,137.5,11261.0,115.5109,115.5529,115.4773,115.5109,11261.0
2015-06-15 12:40:00,137.52,137.55,137.44,137.49,10612.0,115.5277,115.5529,115.4604,115.5025,10612.0
2015-06-15 12:45:00,137.47,137.55,137.44,137.55,12604.0,115.4857,115.5529,115.4604,115.5529,12604.0
2015-06-15 12:50:00,137.55,137.55,137.49,137.5,15318.0,115.5529,115.5529,115.5025,115.5109,15318.0
2015-06-15 12:55:00,137.5,137.55,137.48,137.54,9598.0,115.5109,115.5529,115.4941,115.5445,9598.0
2015-06-15 13:00:00,137.54,137.55,137.42,137.43,12874.0,115.5445,115.5529,115.4436,115.452,12874.0
2015-06-15 13:05:00,137.42,137.44,137.37,137.38,19566.0,115.4436,115.4604,115.4016,115.41,19566.0
2015-06-15 13:10:00,137.39,137.43,137.36,137.41,6561.0,115.4184,115.452,115.3932,115.4352,6561.0
2015-06-15 13:15:00,137.43,137.46,137.4,137.43,11798.0,115.452,115.4773,115.4268,115.452,11798.0
2015-06-15 13:20:00,137.44,137.52,137.4,137.4,6490.0,115.4604,115.5277,115.4268,115.4268,6490.0
2015-06-15 13:25:00,137.4,137.42,137.36,137.36,10903.0,115.4268,115.4436,115.3932,115.3932,10903.0
2015-06-15 13:30:00,137.36,137.43,137.32,137.38,22546.0,115.3932,115.452,115.3596,115.41,22546.0
2015-06-15 13:35:00,137.39,137.42,137.33,137.33,26048.0,115.4184,115.4436,115.368,115.368,26048.0
2015-06-15 13:40:00,137.34,137.35,137.26,137.31,23458.0,115.3764,115.3848,115.3092,115.3512,23458.0
2015-06-15 13:45:00,137.3,137.31,137.27,137.3,14805.0,115.3428,115.3512,115.3176,115.3428,14805.0
2015-06-15 13:50:00,137.3,137.61,137.15,137.33,60384.0,115.3428,115.6033,115.2168,115.368,60384.0
2015-06-15 13:55:00,137.38,137.42,137.27,137.34,25774.0,115.41,115.4436,115.3176,115.3764,25774.0
2015-06-15 14:00:00,137.35,137.47,137.33,137.47,12687.0,115.3848,115.4857,115.368,115.4857,12687.0
2015-06-15 14:05:00,137.47,137.48,137.38,137.4,8235.0,115.4857,115.4941,115.41,115.4268,8235.0
2015-06-15 14:10:00,137.41,137.49,137.39,137.41,12030.0,115.4352,115.5025,115.4184,115.4352,12030.0
2015-06-15 14:15:00,137.46,137.55,137.45,137.53,10116.0,115.4773,115.5529,115.4688,115.5361,10116.0
2015-06-15 14:20:00,137.54,137.58,137.42,137.43,10953.0,115.5445,115.5781,115.4436,115.452,10953.0
2015-06-15 14:25:00,137.43,137.49,137.4,137.49,7897.0,115.452,115.5025,115.4268,115.5025,7897.0
2015-06-15 14:30:00,137.45,137.53,137.41,137.41,6903.0,115.4688,115.5361,115.4352,115.4352,6903.0
2015-06-15 14:35:00,137.39,137.53,137.34,137.45,11574.0,115.4184,115.5361,115.3764,115.4688,11574.0
2015-06-15 14:40:00,137.44,137.56,137.38,137.52,9239.0,115.4604,115.5613,115.41,115.5277,9239.0
2015-06-15 14:45:00,137.5,137.64,137.5,137.53,9485.0,115.5109,115.6285,115.5109,115.5361,9485.0
2015-06-15 14:50:00,137.55,137.57,137.43,137.46,14237.0,115.5529,115.5697,115.452,115.4773,14237.0
2015-06-15 14:55:00,137.45,137.48,137.35,137.47,14652.0,115.4688,115.4941,115.3848,115.4857,14652.0
2015-06-15 15:00:00,137.46,137.48,137.28,137.28,51688.0,115.4773,115.4941,115.326,115.326,51688.0
2015-06-15 15:05:00,137.28,137.35,137.2,137.25,34728.0,115.326,115.3848,115.2588,115.3008,34728.0
2015-06-15 15:10:00,137.25,137.31,137.22,137.26,23289.0,115.3008,115.3512,115.2756,115.3092,23289.0
2015-06-15 15:15:00,137.26,137.3,137.22,137.25,24778.0,115.3092,115.3428,115.2756,115.3008,24778.0
2015-06-15 15:20:00,137.26,137.31,137.22,137.26,39065.0,115.3092,115.3512,115.2756,115.3092,39065.0
2015-06-15 15:25:00,137.27,137.32,137.23,137.27,28671.0,115.3176,115.3596,115.284,115.3176,28671.0
2015-06-15 15:30:00,137.26,137.31,137.24,137.26,37604.0,115.3092,115.3512,115.2924,115.3092,37604.0
2015-06-15 15:35:00,137.26,137.34,137.23,137.27,71520.0,115.3092,115.3764,115.284,115.3176,71520.0
2015-06-15 15:40:00,137.28,137.43,137.27,137.39,46522.0,115.326,115.452,115.3176,115.4184,46522.0
2015-06-15 15:45:00,137.4,137.43,137.29,137.3,29828.0,115.4268,115.452,115.3344,115.3428,29828.0
2015-06-15 15:50:00,137.3,137.4,137.28,137.3,38769.0,115.3428,115.4268,115.326,115.3428,38769.0
2015-06-15 15:55:00,137.3,137.3,137.19,137.23,87728.0,115.3428,115.3428,115.2504,115.284,87728.0
2015-06-16 09:30:00,137.19,137.88,137.13,137.73,53947.0,115.2504,115.8301,115.2,115.7041,53947.0
2015-06-16 09:35:00,137.77,138.21,137.72,138.15,40342.0,115.7377,116.1073,115.6957,116.0569,40342.0
2015-06-16 09:40:00,138.09,138.19,137.88,137.88,7545.0,116.0065,116.0905,115.8301,115.8301,7545.0
2015-06-16 09:45:00,137.93,137.95,137.82,137.82,9628.0,115.8721,115.8889,115.7797,115.7797,9628.0
2015-06-16 09:50:00,137.8,138.02,137.8,137.88,9729.0,115.7629,115.9477,115.7629,115.8301,9729.0
2015-06-16 09:55:00,137.86,138.06,137.8,137.8,9992.0,115.8133,115.9813,115.7629,115.7629,9992.0
2015-06-16 10:00:00,137.96,138.15,137.92,138.11,16359.0,115.8973,116.0569,115.8637,116.0233,16359.0
2015-06-16 10:05:00,138.11,138.19,137.97,138.08,9309.0,116.0233,116.0905,115.9057,115.9981,9309.0
2015-06-16 10:10:00,138.08,138.09,137.72,137.76,21928.0,115.9981,116.0065,115.6957,115.7293,21928.0
2015-06-16 10:15:00,137.76,137.96,137.63,137.89,50179.0,115.7293,115.8973,115.6201,115.8385,50179.0
2015-06-16 10:20:00,137.88,137.92,137.82,137.83,16631.0,115.8301,115.8637,115.7797,115.7881,16631.0
2015-06-16 10:25:00,137.83,137.84,137.76,137.78,4889.0,115.7881,115.7965,115.7293,115.7461,4889.0
2015-06-16 10:30:00,137.8,137.9,137.74,137.78,15980.0,115.7629,115.8469,115.7125,115.7461,15980.0
2015-06-16 10:35:00,137.79,137.89,137.73,137.86,43528.0,115.7545,115.8385,115.7041,115.8133,43528.0
2015-06-16 10:40:00,137.85,137.95,137.83,137.86,12591.0,115.8049,115.8889,115.7881,115.8133,12591.0
2015-06-16 10:45:00,137.88,137.92,137.81,137.85,13281.0,115.8301,115.8637,115.7713,115.8049,13281.0
2015-06-16 10:50:00,137.84,137.86,137.75,137.84,25111.0,115.7965,115.8133,115.7209,115.7965,25111.0
2015-06-16 10:55:00,137.8,137.88,137.74,137.86,22327.0,115.7629,115.8301,115.7125,115.8133,22327.0
2015-06-16 11:00:00,137.84,137.92,137.83,137.91,11997.0,115.7965,115.8637,115.7881,115.8553,11997.0
2015-06-16 11:05:00,137.9,137.95,137.89,137.89,8842.0,115.8469,115.8889,115.8385,115.8385,8842.0
2015-06-16 11:10:00,137.92,138.07,137.91,138.05,16718.0,115.8637,115.9897,115.8553,115.9729,16718.0
2015-06-16 11:15:00,138.05,138.11,137.96,137.99,8150.0,115.9729,116.0233,115.8973,115.9225,8150.0
2015-06-16 11:20:00,137.99,138.02,137.91,137.92,6454.0,115.9225,115.9477,115.8553,115.8637,6454.0
2015-06-16 11:25:00,137.91,137.94,137.86,137.9,8928.0,115.8553,115.8805,115.8133,115.8469,8928.0
2015-06-16 11:30:00,137.91,137.95,137.85,137.93,23687.0,115.8553,115.8889,115.8049,115.8721,23687.0
2015-06-16 11:35:00,137.96,138.07,137.93,138.07,12269.0,115.8973,115.9897,115.8721,115.9897,12269.0
2015-06-16 11:40:00,138.06,138.17,138.04,138.15,17666.0,115.9813,116.0737,115.9645,116.0569,17666.0
2015-06-16 11:45:00,138.15,138.15,137.98,138.03,14545.0,116.0569,116.0569,115.9141,115.9561,14545.0
2015-06-16 11:50:00,138.02,138.19,138.01,138.15,24659.0,115.9477,116.0905,115.9393,116.0569,24659.0
2015-06-16 11:55:00,138.18,138.23,138.12,138.23,22256.0,116.0821,116.1241,116.0317,116.1241,22256.0
2015-06-16 12:00:00,138.22,138.24,138.14,138.15,7111.0,116.1157,116.1325,116.0485,116.0569,7111.0
2015-06-16 12:05:00,138.15,138.18,137.98,138.05,22783.0,116.0569,116.0821,115.9141,115.9729,22783.0
2015-06-16 12:10:00,138.07,138.19,138.07,138.09,6892.0,115.9897,116.0905,115.9897,116.0065,6892.0
2015-06-16 12:15:00,138.11,138.15,138.07,138.14,5253.0,116.0233,116.0569,115.9897,116.0485,5253.0
2015-06-16 12:20:00,138.14,138.15,138.1,138.14,7450.0,116.0485,116.0569,116.0149,116.0485,7450.0
2015-06-16 12:25:00,138.15,138.15,138.04,138.08,5400.0,116.0569,116.0569,115.9645,115.9981,5400.0
2015-06-16 12:30:00,138.09,138.12,138.05,138.09,12643.0,116.0065,116.0317,115.9729,116.0065,12643.0
2015-06-16 12:35:00,138.11,138.21,138.11,138.18,19399.0,116.0233,116.1073,116.0233,116.0821,19399.0
2015-06-16 12:40:00,138.19,138.23,138.16,138.19,4037.0,116.0905,116.1241,116.0653,116.0905,4037.0
2015-06-16 12:45:00,138.18,138.18,138.09,138.09,2700.0,116.0821,116.0821,116.0065,116.0065,2700.0
2015-06-16 12:50:00,138.05,138.14,138.05,138.07,6297.0,115.9729,116.0485,115.9729,115.9897,6297.0
2015-06-16 12:55:00,138.09,138.12,138.04,138.06,10781.0,116.0065,116.0317,115.9645,115.9813,10781.0
2015-06-16 13:00:00,138.06,138.13,138.04,138.11,11050.0,115.9813,116.0401,115.9645,116.0233,11050.0
2015-06-16 13:05:00,138.1,138.16,138.09,138.15,7360.0,116.0149,116.0653,116.0065,116.0569,7360.0
2015-06-16 13:10:00,138.13,138.16,138.01,138.07,13313.0,116.0401,116.0653,115.9393,115.9897,13313.0
2015-06-16 13:15:00,138.08,138.09,137.99,137.99,11772.0,115.9981,116.0065,115.9225,115.9225,11772.0
2015-06-16 13:20:00,138.0,138.08,138.0,138.03,10309.0,115.9309,115.9981,115.9309,115.9561,10309.0
2015-06-16 13:25:00,138.03,138.06,137.99,138.04,28677.0,115.9561,115.9813,115.9225,115.9645,28677.0
2015-06-16 13:30:00,138.05,138.13,138.01,138.02,15941.0,115.9729,116.0401,115.9393,115.9477,15941.0
2015-06-16 13:35:00,138.03,138.06,138.01,138.03,10902.0,115.9561,115.9813,115.9393,115.9561,10902.0
2015-06-16 13:40:00,138.01,138.12,138.01,138.04,8691.0,115.9393,116.0317,115.9393,115.9645,8691.0
2015-06-16 13:45:00,138.06,138.07,137.97,138.0,16130.0,115.9813,115.9897,115.9057,115.9309,16130.0
2015-06-16 13:50:00,138.0,138.03,137.99,138.0,5237.0,115.9309,115.9561,115.9225,115.9309,5237.0
2015-06-16 13:55:00,137.99,138.01,137.98,138.0,7364.0,115.9225,115.9393,115.9141,115.9309,7364.0
2015-06-16 14:00:00,137.98,138.07,137.98,138.06,13898.0,115.9141,115.9897,115.9141,115.9813,13898.0
2015-06-16 14:05:00,138.07,138.09,138.02,138.06,11588.0,115.9897,116.0065,115.9477,115.9813,11588.0
2015-06-16 14:10:00,138.05,138.11,138.05,138.09,11059.0,115.9729,116.0233,115.9729,116.0065,11059.0
2015-06-16 14:15:00,138.08,138.13,138.06,138.06,7357.0,115.9981,116.0401,115.9813,115.9813,7357.0
2015-06-16 14:20:00,138.06,138.09,138.06,138.06,6556.0,115.9813,116.0065,115.9813,115.9813,6556.0
2015-06-16 14:25:00,138.06,138.08,137.99,138.05,10481.0,115.9813,115.9981,115.9225,115.9729,10481.0
2015-06-16 14:30:00,138.04,138.12,138.01,138.12,10221.0,115.9645,116.0317,115.9393,116.0317,10221.0
2015-06-16 14:35:00,138.11,138.11,137.97,138.05,9116.0,116.0233,116.0233,115.9057,115.9729,9116.0
2015-06-16 14:40:00,138.04,138.05,137.99,138.02,14918.0,115.9645,115.9729,115.9225,115.9477,14918.0
2015-06-16 14:45:00,138.01,138.08,138.01,138.06,13202.0,115.9393,115.9981,115.9393,115.9813,13202.0
2015-06-16 14:50:00,138.06,138.1,138.0,138.0,30355.0,115.9813,116.0149,115.9309,115.9309,30355.0
2015-06-16 14:55:00,138.0,138.02,137.98,137.99,12513.0,115.9309,115.9477,115.9141,115.9225,12513.0
2015-06-16 15:00:00,138.0,138.07,137.95,138.05,15363.0,115.9309,115.9897,115.8889,115.9729,15363.0
2015-06-16 15:05:00,138.06,138.11,138.05,138.07,10469.0,115.9813,116.0233,115.9729,115.9897,10469.0
2015-06-16 15:10:00,138.05,138.09,138.0,138.0,17319.0,115.9729,116.0065,115.9309,115.9309,17319.0
2015-06-16 15:15:00,138.02,138.08,138.01,138.04,10152.0,115.9477,115.9981,115.9393,115.9645,10152.0
2015-06-16 15:20:00,138.04,138.06,138.0,138.03,8548.0,115.9645,115.9813,115.9309,115.9561,8548.0
2015-06-16 15:25:00,138.03,138.06,137.99,138.01,12108.0,115.9561,115.9813,115.9225,115.9393,12108.0
2015-06-16 15:30:00,137.99,138.05,137.96,137.99,26491.0,115.9225,115.9729,115.8973,115.9225,26491.0
2015-06-16 15:35:00,137.99,138.02,137.96,137.97,19734.0,115.9225,115.9477,115.8973,115.9057,19734.0
2015-06-16 15:40:00,137.97,137.97,137.88,137.89,17706.0,115.9057,115.9057,115.8301,115.8385,17706.0
2015-06-16 15:45:00,137.91,138.01,137.88,137.97,21634.0,115.8553,115.9393,115.8301,115.9057,21634.0
2015-06-16 15:50:00,137.95,137.98,137.91,137.95,29017.0,115.8889,115.9141,115.8553,115.8889,29017.0
2015-06-16 15:55:00,137.95,138.03,137.92,137.98,53504.0,115.8889,115.9561,115.8637,115.9141,53504.0
2015-06-17 09:30:00,137.94,138.5,137.94,138.36,31551.0,115.8805,116.3509,115.8805,116.2333,31551.0
2015-06-17 09:35:00,138.42,138.43,138.12,138.13,10623.0,116.2837,116.2921,116.0317,116.0401,10623.0
2015-06-17 09:40:00,138.21,138.47,138.18,138.21,15014.0,116.1073,116.3257,116.0821,116.1073,15014.0
2015-06-17 09:45:00,138.26,138.47,138.26,138.42,17541.0,116.1493,116.3257,116.1493,116.2837,17541.0
2015-06-17 09:50:00,138.44,138.44,138.1,138.1,9057.0,116.3005,116.3005,116.0149,116.0149,9057.0
2015-06-17 09:55:00,138.19,138.22,138.14,138.18,8196.0,116.0905,116.1157,116.0485,116.0821,8196.0
2015-06-17 10:00:00,138.2,138.48,138.17,138.44,13338.0,116.0989,116.3341,116.0737,116.3005,13338.0
2015-06-17 10:05:00,138.45,138.5,138.39,138.49,10852.0,116.3089,116.3509,116.2585,116.3425,10852.0
2015-06-17 10:10:00,138.5,138.57,138.47,138.55,10810.0,116.3509,116.4097,116.3257,116.3929,10810.0
2015-06-17 10:15:00,138.51,138.52,138.33,138.41,11751.0,116.3593,116.3677,116.2081,116.2753,11751.0
2015-06-17 10:20:00,138.34,138.37,138.27,138.33,28893.0,116.2165,116.2417,116.1577,116.2081,28893.0
2015-06-17 10:25:00,138.34,138.36,138.19,138.21,13109.0,116.2165,116.2333,116.0905,116.1073,13109.0
2015-06-17 10:30:00,138.25,138.37,138.23,138.34,15400.0,116.1409,116.2417,116.1241,116.2165,15400.0
2015-06-17 10:35:00,138.36,138.45,138.25,138.33,24697.0,116.2333,116.3089,116.1409,116.2081,24697.0
2015-06-17 10:40:00,138.33,138.35,138.23,138.23,17826.0,116.2081,116.2249,116.1241,116.1241,17826.0
2015-06-17 10:45:00,138.22,138.39,138.22,138.38,19608.0,116.1157,116.2585,116.1157,116.2501,19608.0
2015-06-17 10:50:00,138.36,138.38,138.21,138.21,15872.0,116.2333,116.2501,116.1073,116.1073,15872.0
2015-06-17 10:55:00,138.21,138.32,138.21,138.28,6628.0,116.1073,116.1997,116.1073,116.1661,6628.0
2015-06-17 11:00:00,138.31,138.35,138.21,138.28,13163.0,116.1913,116.2249,116.1073,116.1661,13163.0
2015-06-17 11:05:00,138.29,138.3,138.24,138.28,17054.0,116.1745,116.1829,116.1325,116.1661,17054.0
2015-06-17 11:10:00,138.3,138.34,138.28,138.33,9574.0,116.1829,116.2165,116.1661,116.2081,9574.0
2015-06-17 11:15:00,138.33,138.36,138.28,138.29,9437.0,116.2081,116.2333,116.1661,116.1745,9437.0
2015-06-17 11:20:00,138.31,138.34,138.28,138.34,10376.0,116.1913,116.2165,116.1661,116.2165,10376.0
2015-06-17 11:25:00,138.35,138.35,138.21,138.25,24630.0,116.2249,116.2249,116.1073,116.1409,24630.0
2015-06-17 11:30:00,138.24,138.32,138.21,138.26,11864.0,116.1325,116.1997,116.1073,116.1493,11864.0
2015-06-17 11:35:00,138.31,138.36,138.22,138.27,5402.0,116.1913,116.2333,116.1157,116.1577,5402.0
2015-06-17 11:40:00,138.25,138.31,138.23,138.31,5691.0,116.1409,116.1913,116.1241,116.1913,5691.0
2015-06-17 11:45:00,138.25,138.29,138.2,138.29,5748.0,116.1409,116.1745,116.0989,116.1745,5748.0
2015-06-17 11:50:00,138.29,138.38,138.29,138.35,4996.0,116.1745,116.2501,116.1745,116.2249,4996.0
2015-06-17 11:55:00,138.33,138.42,138.29,138.42,3960.0,116.2081,116.2837,116.1745,116.2837,3960.0
2015-06-17 12:00:00,138.4,138.41,138.28,138.29,2412.0,116.2669,116.2753,116.1661,116.1745,2412.0
2015-06-17 12:05:00,138.29,138.33,138.07,138.33,22768.0,116.1745,116.2081,115.9897,116.2081,22768.0
2015-06-17 12:10:00,138.31,138.36,138.22,138.25,4827.0,116.1913,116.2333,116.1157,116.1409,4827.0
2015-06-17 12:15:00,138.24,138.28,138.16,138.26,21012.0,116.1325,116.1661,116.0653,116.1493,21012.0
2015-06-17 12:20:00,138.23,138.37,138.22,138.36,10980.0,116.1241,116.2417,116.1157,116.2333,10980.0
2015-06-17 12:25:00,138.33,138.39,138.31,138.35,5951.0,116.2081,116.2585,116.1913,116.2249,5951.0
2015-06-17 12:30:00,138.33,138.39,138.3,138.34,125974.0,116.2081,116.2585,116.1829,116.2165,125974.0
2015-06-17 12:35:00,138.34,138.37,138.3,138.3,6220.0,116.2165,116.2417,116.1829,116.1829,6220.0
2015-06-17 12:40:00,138.3,138.35,138.12,138.14,5302.0,116.1829,116.2249,116.0317,116.0485,5302.0
2015-06-17 12:45:00,138.13,138.15,138.06,138.08,4456.0,116.0401,116.0569,115.9813,115.9981,4456.0
2015-06-17 12:50:00,138.08,138.09,137.9,137.94,14478.0,115.9981,116.0065,115.8469,115.8805,14478.0
2015-06-17 12:55:00,137.91,137.97,137.88,137.96,9444.0,115.8553,115.9057,115.8301,115.8973,9444.0
2015-06-17 13:00:00,137.94,138.0,137.88,137.98,9397.0,115.8805,115.9309,115.8301,115.9141,9397.0
2015-06-17 13:05:00,138.03,138.08,137.96,138.08,6671.0,115.9561,115.9981,115.8973,115.9981,6671.0
2015-06-17 13:10:00,138.09,138.11,138.0,138.06,6950.0,116.0065,116.0233,115.9309,115.9813,6950.0
2015-06-17 13:15:00,138.07,138.24,138.04,138.21,6100.0,115.9897,116.1325,115.9645,116.1073,6100.0
2015-06-17 13:20:00,138.2,138.21,138.15,138.18,3000.0,116.0989,116.1073,116.0569,116.0821,3000.0
2015-06-17 13:25:00,138.16,138.23,138.13,138.14,5140.0,116.0653,116.1241,116.0401,116.0485,5140.0
2015-06-17 13:30:00,138.12,138.19,138.09,138.15,5138.0,116.0317,116.0905,116.0065,116.0569,5138.0
2015-06-17 13:35:00,138.15,138.18,138.07,138.17,3935.0,116.0569,116.0821,115.9897,116.0737,3935.0
2015-06-17 13:40:00,138.16,138.23,138.12,138.14,5296.0,116.0653,116.1241,116.0317,116.0485,5296.0
2015-06-17 13:45:00,138.16,138.19,138.12,138.15,4611.0,116.0653,116.0905,116.0317,116.0569,4611.0
2015-06-17 13:50:00,138.17,138.28,138.16,138.27,3512.0,116.0737,116.1661,116.0653,116.1577,3512.0
2015-06-17 13:55:00,138.3,138.34,138.21,138.21,6092.0,116.1829,116.2165,116.1073,116.1073,6092.0
2015-06-17 14:00:00,138.2,138.83,137.89,138.75,29513.0,116.0989,116.6282,115.8385,116.561,29513.0
2015-06-17 14:05:00,138.75,138.82,138.51,138.82,7562.0,116.561,116.6198,116.3593,116.6198,7562.0
2015-06-17 14:10:00,138.74,138.82,138.68,138.82,7667.0,116.5526,116.6198,116.5021,116.6198,7667.0
2015-06-17 14:15:00,138.84,138.92,138.71,138.75,10664.0,116.6366,116.7038,116.5273,116.561,10664.0
2015-06-17 14:20:00,138.79,138.8,138.5,138.56,9749.0,116.5946,116.603,116.3509,116.4013,9749.0
2015-06-17 14:25:00,138.55,138.69,138.49,138.49,14629.0,116.3929,116.5105,116.3425,116.3425,14629.0
2015-06-17 14:30:00,138.47,138.8,138.43,138.75,10779.0,116.3257,116.603,116.2921,116.561,10779.0
2015-06-17 14:35:00,138.69,138.99,138.67,138.97,12206.0,116.5105,116.7626,116.4937,116.7458,12206.0
2015-06-17 14:40:00,138.93,139.25,138.91,139.17,30745.0,116.7122,116.981,116.6954,116.9138,30745.0
2015-06-17 14:45:00,139.14,139.31,139.14,139.15,14468.0,116.8886,117.0314,116.8886,116.897,14468.0
2015-06-17 14:50:00,139.17,139.32,139.15,139.27,17976.0,116.9138,117.0398,116.897,116.9978,17976.0
2015-06-17 14:55:00,139.3,139.32,139.09,139.14,11413.0,117.023,117.0398,116.8466,116.8886,11413.0
2015-06-17 15:00:00,139.14,139.19,139.0,139.03,14061.0,116.8886,116.9306,116.771,116.7962,14061.0
2015-06-17 15:05:00,139.06,139.12,139.0,139.04,27347.0,116.8214,116.8718,116.771,116.8046,27347.0
2015-06-17 15:10:00,139.03,139.19,139.02,139.12,14972.0,116.7962,116.9306,116.7878,116.8718,14972.0
2015-06-17 15:15:00,139.1,139.22,139.09,139.18,12323.0,116.855,116.9558,116.8466,116.9222,12323.0
2015-06-17 15:20:00,139.16,139.25,139.15,139.19,16961.0,116.9054,116.981,116.897,116.9306,16961.0
2015-06-17 15:25:00,139.21,139.28,139.1,139.15,15631.0,116.9474,117.0062,116.855,116.897,15631.0
2015-06-17 15:30:00,139.14,139.21,139.06,139.11,20242.0,116.8886,116.9474,116.8214,116.8634,20242.0
2015-06-17 15:35:00,139.13,139.15,139.07,139.13,24540.0,116.8802,116.897,116.8298,116.8802,24540.0
2015-06-17 15:40:00,139.12,139.12,139.01,139.02,18785.0,116.8718,116.8718,116.7794,116.7878,18785.0
2015-06-17 15:45:00,139.01,139.02,138.91,138.96,27118.0,116.7794,116.7878,116.6954,116.7374,27118.0
2015-06-17 15:50:00,138.95,139.06,138.87,139.0,39466.0,116.729,116.8214,116.6618,116.771,39466.0
2015-06-17 15:55:00,139.02,139.02,138.87,138.87,53086.0,116.7878,116.7878,116.6618,116.6618,53086.0
2015-06-18 09:30:00,139.49,139.95,139.22,139.94,54125.0,117.1826,117.569,116.9558,117.5606,54125.0
2015-06-18 09:35:00,139.95,140.05,139.57,139.64,27630.0,117.569,117.6531,117.2498,117.3086,27630.0
2015-06-18 09:40:00,139.59,139.9,139.56,139.81,22431.0,117.2666,117.527,117.2414,117.4514,22431.0
2015-06-18 09:45:00,139.83,140.25,139.79,140.18,25311.0,117.4682,117.8211,117.4346,117.7623,25311.0
2015-06-18 09:50:00,140.17,140.25,139.83,139.98,30491.0,117.7539,117.8211,117.4682,117.5942,30491.0
2015-06-18 09:55:00,139.95,140.31,139.89,140.31,31455.0,117.569,117.8715,117.5186,117.8715,31455.0
2015-06-18 10:00:00,140.31,140.43,140.16,140.16,28456.0,117.8715,117.9723,117.7455,117.7455,28456.0
2015-06-18 10:05:00,140.16,140.83,140.12,140.83,79000.0,117.7455,118.3083,117.7119,118.3083,79000.0
2015-06-18 10:10:00,140.83,140.83,140.54,140.54,26565.0,118.3083,118.3083,118.0647,118.0647,26565.0
2015-06-18 10:15:00,140.5,140.75,140.33,140.33,58227.0,118.0311,118.2411,117.8883,117.8883,58227.0
2015-06-18 10:20:00,140.33,140.53,140.32,140.45,32788.0,117.8883,118.0563,117.8799,117.9891,32788.0
2015-06-18 10:25:00,140.41,140.6,140.38,140.55,13324.0,117.9555,118.1151,117.9303,118.0731,13324.0
2015-06-18 10:30:00,140.53,140.64,140.36,140.51,36328.0,118.0563,118.1487,117.9135,118.0395,36328.0
2015-06-18 10:35:00,140.57,140.71,140.51,140.63,17063.0,118.0899,118.2075,118.0395,118.1403,17063.0
2015-06-18 10:40:00,140.65,140.7,140.53,140.68,19118.0,118.1571,118.1991,118.0563,118.1823,19118.0
2015-06-18 10:45:00,140.68,140.91,140.63,140.68,26097.0,118.1823,118.3755,118.1403,118.1823,26097.0
2015-06-18 10:50:00,140.68,140.78,140.56,140.56,32583.0,118.1823,118.2663,118.0815,118.0815,32583.0
2015-06-18 10:55:00,140.56,140.63,140.44,140.52,37119.0,118.0815,118.1403,117.9807,118.0479,37119.0
2015-06-18 11:00:00,140.53,140.74,140.51,140.68,19278.0,118.0563,118.2327,118.0395,118.1823,19278.0
2015-06-18 11:05:00,140.64,140.71,140.59,140.69,15290.0,118.1487,118.2075,118.1067,118.1907,15290.0
2015-06-18 11:10:00,140.69,140.69,140.56,140.61,8407.0,118.1907,118.1907,118.0815,118.1235,8407.0
2015-06-18 11:15:00,140.63,140.64,140.49,140.55,16452.0,118.1403,118.1487,118.0227,118.0731,16452.0
2015-06-18 11:20:00,140.55,140.75,140.55,140.7,14582.0,118.0731,118.2411,118.0731,118.1991,14582.0
2015-06-18 11:25:00,140.7,140.75,140.6,140.72,15193.0,118.1991,118.2411,118.1151,118.2159,15193.0
2015-06-18 11:30:00,140.69,140.87,140.68,140.83,12914.0,118.1907,118.3419,118.1823,118.3083,12914.0
2015-06-18 11:35:00,140.8,140.86,140.75,140.85,9702.0,118.2831,118.3335,118.2411,118.3251,9702.0
2015-06-18 11:40:00,140.85,140.95,140.8,140.8,30006.0,118.3251,118.4091,118.2831,118.2831,30006.0
2015-06-18 11:45:00,140.83,140.9,140.78,140.78,8971.0,118.3083,118.3671,118.2663,118.2663,8971.0
2015-06-18 11:50:00,140.78,140.79,140.66,140.7,10517.0,118.2663,118.2747,118.1655,118.1991,10517.0
2015-06-18 11:55:00,140.69,140.73,140.63,140.73,12032.0,118.1907,118.2243,118.1403,118.2243,12032.0
2015-06-18 12:00:00,140.72,140.74,140.63,140.72,20351.0,118.2159,118.2327,118.1403,118.2159,20351.0
2015-06-18 12:05:00,140.74,140.74,140.6,140.65,10565.0,118.2327,118.2327,118.1151,118.1571,10565.0
2015-06-18 12:10:00,140.64,140.65,140.53,140.53,8447.0,118.1487,118.1571,118.0563,118.0563,8447.0
2015-06-18 12:15:00,140.56,140.6,140.55,140.57,18819.0,118.0815,118.1151,118.0731,118.0899,18819.0
2015-06-18 12:20:00,140.57,140.92,140.57,140.92,24310.0,118.0899,118.3839,118.0899,118.3839,24310.0
2015-06-18 12:25:00,140.9,140.95,140.9,140.9,20282.0,118.3671,118.4091,118.3671,118.3671,20282.0
2015-06-18 12:30:00,140.91,141.1,140.91,141.02,31258.0,118.3755,118.5351,118.3755,118.4679,31258.0
2015-06-18 12:35:00,141.0,141.01,140.9,140.95,20257.0,118.4511,118.4595,118.3671,118.4091,20257.0
2015-06-18 12:40:00,140.97,141.0,140.88,140.92,10706.0,118.4259,118.4511,118.3503,118.3839,10706.0
2015-06-18 12:45:00,140.9,140.92,140.75,140.82,7393.0,118.3671,118.3839,118.2411,118.2999,7393.0
2015-06-18 12:50:00,140.81,140.81,140.64,140.64,7463.0,118.2915,118.2915,118.1487,118.1487,7463.0
2015-06-18 12:55:00,140.64,140.69,140.6,140.63,10077.0,118.1487,118.1907,118.1151,118.1403,10077.0
2015-06-18 13:00:00,140.64,140.67,140.58,140.63,7865.0,118.1487,118.1739,118.0983,118.1403,7865.0
2015-06-18 13:05:00,140.63,140.71,140.55,140.55,15315.0,118.1403,118.2075,118.0731,118.0731,15315.0
2015-06-18 13:10:00,140.56,140.63,140.48,140.53,15887.0,118.0815,118.1403,118.0143,118.0563,15887.0
2015-06-18 13:15:00,140.53,140.54,140.39,140.4,14374.0,118.0563,118.0647,117.9387,117.9471,14374.0
2015-06-18 13:20:00,140.4,140.46,140.34,140.37,14688.0,117.9471,117.9975,117.8967,117.9219,14688.0
2015-06-18 13:25:00,140.36,140.4,140.3,140.33,12688.0,117.9135,117.9471,117.8631,117.8883,12688.0
2015-06-18 13:30:00,140.3,140.43,140.3,140.42,18661.0,117.8631,117.9723,117.8631,117.9639,18661.0
2015-06-18 13:35:00,140.42,140.49,140.37,140.48,12420.0,117.9639,118.0227,117.9219,118.0143,12420.0
2015-06-18 13:40:00,140.48,140.48,140.41,140.44,8439.0,118.0143,118.0143,117.9555,117.9807,8439.0
2015-06-18 13:45:00,140.45,140.49,140.32,140.39,26732.0,117.9891,118.0227,117.8799,117.9387,26732.0
2015-06-18 13:50:00,140.39,140.44,140.37,140.37,17045.0,117.9387,117.9807,117.9219,117.9219,17045.0
2015-06-18 13:55:00,140.35,140.46,140.35,140.4,12820.0,117.9051,117.9975,117.9051,117.9471,12820.0
2015-06-18 14:00:00,140.4,140.45,140.35,140.43,19117.0,117.9471,117.9891,117.9051,117.9723,19117.0
2015-06-18 14:05:00,140.43,140.53,140.41,140.43,15784.0,117.9723,118.0563,117.9555,117.9723,15784.0
2015-06-18 14:10:00,140.43,140.49,140.4,140.47,12297.0,117.9723,118.0227,117.9471,118.0059,12297.0
2015-06-18 14:15:00,140.47,140.53,140.42,140.44,12361.0,118.0059,118.0563,117.9639,117.9807,12361.0
2015-06-18 14:20:00,140.47,140.62,140.47,140.55,11490.0,118.0059,118.1319,118.0059,118.0731,11490.0
2015-06-18 14:25:00,140.54,140.56,140.44,140.49,14067.0,118.0647,118.0815,117.9807,118.0227,14067.0
2015-06-18 14:30:00,140.48,140.54,140.45,140.48,10545.0,118.0143,118.0647,117.9891,118.0143,10545.0
2015-06-18 14:35:00,140.52,140.61,140.46,140.61,19104.0,118.0479,118.1235,117.9975,118.1235,19104.0
2015-06-18 14:40:00,140.61,140.64,140.58,140.59,13866.0,118.1235,118.1487,118.0983,118.1067,13866.0
2015-06-18 14:45:00,140.59,140.65,140.57,140.58,13614.0,118.1067,118.1571,118.0899,118.0983,13614.0
2015-06-18 14:50:00,140.59,140.74,140.58,140.67,13343.0,118.1067,118.2327,118.0983,118.1739,13343.0
2015-06-18 14:55:00,140.69,140.74,140.61,140.68,8659.0,118.1907,118.2327,118.1235,118.1823,8659.0
2015-06-18 15:00:00,140.69,140.71,140.56,140.61,13154.0,118.1907,118.2075,118.0815,118.1235,13154.0
2015-06-18 15:05:00,140.61,140.63,140.52,140.57,13851.0,118.1235,118.1403,118.0479,118.0899,13851.0
2015-06-18 15:10:00,140.57,140.66,140.55,140.65,20950.0,118.0899,118.1655,118.0731,118.1571,20950.0
2015-06-18 15:15:00,140.66,140.7,140.59,140.65,18444.0,118.1655,118.1991,118.1067,118.1571,18444.0
2015-06-18 15:20:00,140.65,140.75,140.6,140.75,13863.0,118.1571,118.2411,118.1151,118.2411,13863.0
2015-06-18 15:25:00,140.75,140.81,140.75,140.8,15970.0,118.2411,118.2915,118.2411,118.2831,15970.0
2015-06-18 15:30:00,140.79,140.83,140.73,140.73,22767.0,118.2747,118.3083,118.2243,118.2243,22767.0
2015-06-18 15:35:00,140.74,140.75,140.48,140.49,32184.0,118.2327,118.2411,118.0143,118.0227,32184.0
2015-06-18 15:40:00,140.52,140.62,140.52,140.57,26220.0,118.0479,118.1319,118.0479,118.0899,26220.0
2015-06-18 15:45:00,140.58,140.61,140.44,140.44,30876.0,118.0983,118.1235,117.9807,117.9807,30876.0
2015-06-18 15:50:00,140.46,140.48,140.38,140.45,54478.0,117.9975,118.0143,117.9303,117.9891,54478.0
2015-06-18 15:55:00,140.45,140.54,140.43,140.5,92231.0,117.9891,118.0647,117.9723,118.0311,92231.0
2015-06-19 09:30:00,140.59,140.88,140.5,140.73,657501.0,118.1067,118.3503,118.0311,118.2243,657501.0
2015-06-19 09:35:00,140.77,140.85,140.43,140.49,27522.0,118.2579,118.3251,117.9723,118.0227,27522.0
2015-06-19 09:40:00,140.51,140.97,140.49,140.87,23632.0,118.0395,118.4259,118.0227,118.3419,23632.0
2015-06-19 09:45:00,140.87,140.95,140.55,140.85,34622.0,118.3419,118.4091,118.0731,118.3251,34622.0
2015-06-19 09:50:00,140.84,140.93,140.74,140.91,13323.0,118.3167,118.3923,118.2327,118.3755,13323.0
2015-06-19 09:55:00,140.94,141.18,140.86,141.16,23405.0,118.4007,118.6023,118.3335,118.5855,23405.0
2015-06-19 10:00:00,141.15,141.26,141.08,141.08,31868.0,118.5771,118.6696,118.5183,118.5183,31868.0
2015-06-19 10:05:00,141.1,141.12,140.95,141.0,12427.0,118.5351,118.5519,118.4091,118.4511,12427.0
2015-06-19 10:10:00,141.02,141.26,140.99,141.21,34874.0,118.4679,118.6696,118.4427,118.6275,34874.0
2015-06-19 10:15:00,141.21,141.3,141.11,141.27,11242.0,118.6275,118.7032,118.5435,118.678,11242.0
2015-06-19 10:20:00,141.26,141.48,141.17,141.45,73791.0,118.6696,118.8544,118.5939,118.8292,73791.0
2015-06-19 10:25:00,141.42,141.45,141.24,141.28,9628.0,118.804,118.8292,118.6527,118.6864,9628.0
2015-06-19 10:30:00,141.28,141.28,141.1,141.12,9375.0,118.6864,118.6864,118.5351,118.5519,9375.0
2015-06-19 10:35:00,141.12,141.28,141.05,141.09,14383.0,118.5519,118.6864,118.4931,118.5267,14383.0
2015-06-19 10:40:00,141.07,141.15,141.05,141.09,10012.0,118.5099,118.5771,118.4931,118.5267,10012.0
2015-06-19 10:45:00,141.09,141.1,141.02,141.1,8498.0,118.5267,118.5351,118.4679,118.5351,8498.0
2015-06-19 10:50:00,141.13,141.14,140.97,141.06,16944.0,118.5603,118.5687,118.4259,118.5015,16944.0
2015-06-19 10:55:00,141.03,141.14,140.96,141.02,7031.0,118.4763,118.5687,118.4175,118.4679,7031.0
2015-06-19 11:00:00,141.05,141.05,140.93,140.95,6688.0,118.4931,118.4931,118.3923,118.4091,6688.0
2015-06-19 11:05:00,140.96,141.0,140.85,140.93,19593.0,118.4175,118.4511,118.3251,118.3923,19593.0
2015-06-19 11:10:00,140.9,140.94,140.85,140.85,6331.0,118.3671,118.4007,118.3251,118.3251,6331.0
2015-06-19 11:15:00,140.88,140.94,140.84,140.86,15075.0,118.3503,118.4007,118.3167,118.3335,15075.0
2015-06-19 11:20:00,140.86,140.88,140.75,140.79,12064.0,118.3335,118.3503,118.2411,118.2747,12064.0
2015-06-19 11:25:00,140.79,140.98,140.79,140.96,19743.0,118.2747,118.4343,118.2747,118.4175,19743.0
2015-06-19 11:30:00,140.96,140.99,140.75,140.84,60336.0,118.4175,118.4427,118.2411,118.3167,60336.0
2015-06-19 11:35:00,140.84,140.9,140.75,140.78,6253.0,118.3167,118.3671,118.2411,118.2663,6253.0
2015-06-19 11:40:00,140.78,140.95,140.78,140.89,14339.0,118.2663,118.4091,118.2663,118.3587,14339.0
2015-06-19 11:45:00,140.93,140.97,140.87,140.89,30436.0,118.3923,118.4259,118.3419,118.3587,30436.0
2015-06-19 11:50:00,140.89,140.9,140.8,140.85,5238.0,118.3587,118.3671,118.2831,118.3251,5238.0
2015-06-19 11:55:00,140.85,140.9,140.76,140.79,12575.0,118.3251,118.3671,118.2495,118.2747,12575.0
2015-06-19 12:00:00,140.79,140.81,140.74,140.8,5005.0,118.2747,118.2915,118.2327,118.2831,5005.0
2015-06-19 12:05:00,140.8,140.8,140.65,140.75,7806.0,118.2831,118.2831,118.1571,118.2411,7806.0
2015-06-19 12:10:00,140.74,140.8,140.72,140.78,8689.0,118.2327,118.2831,118.2159,118.2663,8689.0
2015-06-19 12:15:00,140.77,140.85,140.73,140.85,7899.0,118.2579,118.3251,118.2243,118.3251,7899.0
2015-06-19 12:20:00,140.88,140.88,140.79,140.8,5829.0,118.3503,118.3503,118.2747,118.2831,5829.0
2015-06-19 12:25:00,140.79,140.82,140.71,140.71,4734.0,118.2747,118.2999,118.2075,118.2075,4734.0
2015-06-19 12:30:00,140.7,140.83,140.69,140.8,6771.0,118.1991,118.3083,118.1907,118.2831,6771.0
2015-06-19 12:35:00,140.83,140.87,140.76,140.76,26044.0,118.3083,118.3419,118.2495,118.2495,26044.0
2015-06-19 12:40:00,140.77,140.81,140.72,140.79,8869.0,118.2579,118.2915,118.2159,118.2747,8869.0
2015-06-19 12:45:00,140.78,140.83,140.77,140.81,8969.0,118.2663,118.3083,118.2579,118.2915,8969.0
2015-06-19 12:50:00,140.8,140.84,140.77,140.78,4504.0,118.2831,118.3167,118.2579,118.2663,4504.0
2015-06-19 12:55:00,140.79,140.84,140.75,140.82,31324.0,118.2747,118.3167,118.2411,118.2999,31324.0
2015-06-19 13:00:00,140.83,140.83,140.77,140.78,5403.0,118.3083,118.3083,118.2579,118.2663,5403.0
2015-06-19 13:05:00,140.78,140.83,140.73,140.74,8285.0,118.2663,118.3083,118.2243,118.2327,8285.0
2015-06-19 13:10:00,140.78,140.82,140.72,140.74,9007.0,118.2663,118.2999,118.2159,118.2327,9007.0
2015-06-19 13:15:00,140.72,140.8,140.7,140.78,11972.0,118.2159,118.2831,118.1991,118.2663,11972.0
2015-06-19 13:20:00,140.79,140.82,140.76,140.82,6724.0,118.2747,118.2999,118.2495,118.2999,6724.0
2015-06-19 13:25:00,140.81,140.83,140.74,140.8,36080.0,118.2915,118.3083,118.2327,118.2831,36080.0
2015-06-19 13:30:00,140.79,140.92,140.76,140.92,7174.0,118.2747,118.3839,118.2495,118.3839,7174.0
2015-06-19 13:35:00,140.93,141.02,140.93,140.95,6723.0,118.3923,118.4679,118.3923,118.4091,6723.0
2015-06-19 13:40:00,140.92,140.97,140.88,140.89,7221.0,118.3839,118.4259,118.3503,118.3587,7221.0
2015-06-19 13:45:00,140.89,140.96,140.86,140.94,7719.0,118.3587,118.4175,118.3335,118.4007,7719.0
2015-06-19 13:50:00,140.93,140.93,140.79,140.81,9773.0,118.3923,118.3923,118.2747,118.2915,9773.0
2015-06-19 13:55:00,140.81,140.83,140.77,140.77,7827.0,118.2915,118.3083,118.2579,118.2579,7827.0
2015-06-19 14:00:00,140.8,140.84,140.76,140.77,25248.0,118.2831,118.3167,118.2495,118.2579,25248.0
2015-06-19 14:05:00,140.8,140.81,140.73,140.76,10573.0,118.2831,118.2915,118.2243,118.2495,10573.0
2015-06-19 14:10:00,140.75,140.77,140.72,140.73,13709.0,118.2411,118.2579,118.2159,118.2243,13709.0
2015-06-19 14:15:00,140.75,140.78,140.7,140.7,14994.0,118.2411,118.2663,118.1991,118.1991,14994.0
2015-06-19 14:20:00,140.69,140.71,140.61,140.63,8982.0,118.1907,118.2075,118.1235,118.1403,8982.0
2015-06-19 14:25:00,140.61,140.68,140.58,140.65,8311.0,118.1235,118.1823,118.0983,118.1571,8311.0
2015-06-19 14:30:00,140.65,140.73,140.58,140.66,16758.0,118.1571,118.2243,118.0983,118.1655,16758.0
2015-06-19 14:35:00,140.66,140.72,140.65,140.7,9704.0,118.1655,118.2159,118.1571,118.1991,9704.0
2015-06-19 14:40:00,140.69,140.72,140.62,140.72,8446.0,118.1907,118.2159,118.1319,118.2159,8446.0
2015-06-19 14:45:00,140.7,140.72,140.65,140.67,11155.0,118.1991,118.2159,118.1571,118.1739,11155.0
2015-06-19 14:50:00,140.69,140.69,140.59,140.61,17421.0,118.1907,118.1907,118.1067,118.1235,17421.0
2015-06-19 14:55:00,140.62,140.68,140.6,140.67,18799.0,118.1319,118.1823,118.1151,118.1739,18799.0
2015-06-19 15:00:00,140.68,140.7,140.59,140.62,20802.0,118.1823,118.1991,118.1067,118.1319,20802.0
2015-06-19 15:05:00,140.62,140.64,140.58,140.61,10888.0,118.1319,118.1487,118.0983,118.1235,10888.0
2015-06-19 15:10:00,140.62,140.66,140.58,140.64,19456.0,118.1319,118.1655,118.0983,118.1487,19456.0
2015-06-19 15:15:00,140.62,140.62,140.56,140.59,17266.0,118.1319,118.1319,118.0815,118.1067,17266.0
2015-06-19 15:20:00,140.6,140.63,140.54,140.58,17502.0,118.1151,118.1403,118.0647,118.0983,17502.0
2015-06-19 15:25:00,140.58,140.62,140.52,140.52,18410.0,118.0983,118.1319,118.0479,118.0479,18410.0
2015-06-19 15:30:00,140.53,140.65,140.52,140.59,18855.0,118.0563,118.1571,118.0479,118.1067,18855.0
2015-06-19 15:35:00,140.6,140.61,140.52,140.56,28153.0,118.1151,118.1235,118.0479,118.0815,28153.0
2015-06-19 15:40:00,140.57,140.57,140.5,140.57,27969.0,118.0899,118.0899,118.0311,118.0899,27969.0
2015-06-19 15:45:00,140.57,140.7,140.56,140.69,73649.0,118.0899,118.1991,118.0815,118.1907,73649.0
2015-06-19 15:50:00,140.7,140.7,140.51,140.52,52763.0,118.1991,118.1991,118.0395,118.0479,52763.0
2015-06-19 15:55:00,140.52,140.53,140.18,140.34,139667.0,118.0479,118.0563,117.7623,117.8967,139667.0
2015-06-22 09:30:00,140.84,141.17,140.38,140.74,51135.0,118.3167,118.5939,117.9303,118.2327,51135.0
2015-06-22 09:35:00,140.67,140.75,140.38,140.47,19989.0,118.1739,118.2411,117.9303,118.0059,19989.0
2015-06-22 09:40:00,140.51,140.68,140.45,140.55,16820.0,118.0395,118.1823,117.9891,118.0731,16820.0
2015-06-22 09:45:00,140.56,140.58,140.47,140.5,20690.0,118.0815,118.0983,118.0059,118.0311,20690.0
2015-06-22 09:50:00,140.52,140.59,140.47,140.53,14501.0,118.0479,118.1067,118.0059,118.0563,14501.0
2015-06-22 09:55:00,140.5,140.74,140.49,140.65,14283.0,118.0311,118.2327,118.0227,118.1571,14283.0
2015-06-22 10:00:00,140.65,140.68,140.48,140.5,8411.0,118.1571,118.1823,118.0143,118.0311,8411.0
2015-06-22 10:05:00,140.47,140.79,140.46,140.79,12611.0,118.0059,118.2747,117.9975,118.2747,12611.0
2015-06-22 10:10:00,140.77,140.77,140.66,140.66,6632.0,118.2579,118.2579,118.1655,118.1655,6632.0
2015-06-22 10:15:00,140.68,140.76,140.6,140.66,26409.0,118.1823,118.2495,118.1151,118.1655,26409.0
2015-06-22 10:20:00,140.66,140.67,140.46,140.47,8639.0,118.1655,118.1739,117.9975,118.0059,8639.0
2015-06-22 10:25:00,140.47,140.52,140.39,140.45,15815.0,118.0059,118.0479,117.9387,117.9891,15815.0
2015-06-22 10:30:00,140.48,140.55,140.4,140.46,7848.0,118.0143,118.0731,117.9471,117.9975,7848.0
2015-06-22 10:35:00,140.49,140.51,140.38,140.48,7134.0,118.0227,118.0395,117.9303,118.0143,7134.0
2015-06-22 10:40:00,140.47,140.62,140.47,140.55,14088.0,118.0059,118.1319,118.0059,118.0731,14088.0
2015-06-22 10:45:00,140.59,140.74,140.54,140.57,10342.0,118.1067,118.2327,118.0647,118.0899,10342.0
2015-06-22 10:50:00,140.56,140.65,140.53,140.64,4646.0,118.0815,118.1571,118.0563,118.1487,4646.0
2015-06-22 10:55:00,140.66,140.74,140.66,140.73,10459.0,118.1655,118.2327,118.1655,118.2243,10459.0
2015-06-22 11:00:00,140.72,140.98,140.7,140.98,11039.0,118.2159,118.4343,118.1991,118.4343,11039.0
2015-06-22 11:05:00,140.94,141.08,140.93,141.03,10853.0,118.4007,118.5183,118.3923,118.4763,10853.0
2015-06-22 11:10:00,141.03,141.03,140.86,140.95,25157.0,118.4763,118.4763,118.3335,118.4091,25157.0
2015-06-22 11:15:00,140.94,140.98,140.82,140.85,11242.0,118.4007,118.4343,118.2999,118.3251,11242.0
2015-06-22 11:20:00,140.86,140.94,140.84,140.88,10100.0,118.3335,118.4007,118.3167,118.3503,10100.0
2015-06-22 11:25:00,140.87,140.9,140.78,140.85,15290.0,118.3419,118.3671,118.2663,118.3251,15290.0
2015-06-22 11:30:00,140.87,140.88,140.71,140.78,13280.0,118.3419,118.3503,118.2075,118.2663,13280.0
2015-06-22 11:35:00,140.83,140.88,140.77,140.81,9538.0,118.3083,118.3503,118.2579,118.2915,9538.0
2015-06-22 11:40:00,140.83,140.83,140.6,140.67,8320.0,118.3083,118.3083,118.1151,118.1739,8320.0
2015-06-22 11:45:00,140.64,140.76,140.64,140.73,13038.0,118.1487,118.2495,118.1487,118.2243,13038.0
2015-06-22 11:50:00,140.73,140.75,140.6,140.64,9717.0,118.2243,118.2411,118.1151,118.1487,9717.0
2015-06-22 11:55:00,140.65,140.65,140.51,140.54,8764.0,118.1571,118.1571,118.0395,118.0647,8764.0
2015-06-22 12:00:00,140.53,140.58,140.49,140.52,29013.0,118.0563,118.0983,118.0227,118.0479,29013.0
2015-06-22 12:05:00,140.53,140.61,140.49,140.53,8625.0,118.0563,118.1235,118.0227,118.0563,8625.0
2015-06-22 12:10:00,140.53,140.59,140.47,140.55,6631.0,118.0563,118.1067,118.0059,118.0731,6631.0
2015-06-22 12:15:00,140.54,140.56,140.5,140.5,10102.0,118.0647,118.0815,118.0311,118.0311,10102.0
2015-06-22 12:20:00,140.51,140.51,140.39,140.42,6687.0,118.0395,118.0395,117.9387,117.9639,6687.0
2015-06-22 12:25:00,140.38,140.42,140.3,140.35,6793.0,117.9303,117.9639,117.8631,117.9051,6793.0
2015-06-22 12:30:00,140.38,140.45,140.34,140.38,7123.0,117.9303,117.9891,117.8967,117.9303,7123.0
2015-06-22 12:35:00,140.39,140.5,140.35,140.46,11738.0,117.9387,118.0311,117.9051,117.9975,11738.0
2015-06-22 12:40:00,140.45,140.46,140.37,140.38,3975.0,117.9891,117.9975,117.9219,117.9303,3975.0
2015-06-22 12:45:00,140.37,140.49,140.37,140.46,4363.0,117.9219,118.0227,117.9219,117.9975,4363.0
2015-06-22 12:50:00,140.45,140.47,140.4,140.46,5988.0,117.9891,118.0059,117.9471,117.9975,5988.0
2015-06-22 12:55:00,140.45,140.5,140.44,140.46,5847.0,117.9891,118.0311,117.9807,117.9975,5847.0
2015-06-22 13:00:00,140.47,140.49,140.4,140.47,4185.0,118.0059,118.0227,117.9471,118.0059,4185.0
2015-06-22 13:05:00,140.49,140.5,140.43,140.44,5949.0,118.0227,118.0311,117.9723,117.9807,5949.0
2015-06-22 13:10:00,140.47,140.47,140.34,140.34,11982.0,118.0059,118.0059,117.8967,117.8967,11982.0
2015-06-22 13:15:00,140.34,140.34,140.28,140.31,9122.0,117.8967,117.8967,117.8463,117.8715,9122.0
2015-06-22 13:20:00,140.31,140.46,140.3,140.46,5028.0,117.8715,117.9975,117.8631,117.9975,5028.0
2015-06-22 13:25:00,140.43,140.45,140.39,140.43,6200.0,117.9723,117.9891,117.9387,117.9723,6200.0
2015-06-22 13:30:00,140.44,140.48,140.35,140.47,43700.0,117.9807,118.0143,117.9051,118.0059,43700.0
2015-06-22 13:35:00,140.45,140.48,140.43,140.45,9884.0,117.9891,118.0143,117.9723,117.9891,9884.0
2015-06-22 13:40:00,140.44,140.45,140.41,140.42,3669.0,117.9807,117.9891,117.9555,117.9639,3669.0
2015-06-22 13:45:00,140.43,140.49,140.4,140.49,9568.0,117.9723,118.0227,117.9471,118.0227,9568.0
2015-06-22 13:50:00,140.5,140.5,140.4,140.41,7863.0,118.0311,118.0311,117.9471,117.9555,7863.0
2015-06-22 13:55:00,140.39,140.41,140.33,140.41,13866.0,117.9387,117.9555,117.8883,117.9555,13866.0
2015-06-22 14:00:00,140.42,140.49,140.38,140.48,7528.0,117.9639,118.0227,117.9303,118.0143,7528.0
2015-06-22 14:05:00,140.51,140.52,140.42,140.43,10569.0,118.0395,118.0479,117.9639,117.9723,10569.0
2015-06-22 14:10:00,140.42,140.42,140.37,140.41,13000.0,117.9639,117.9639,117.9219,117.9555,13000.0
2015-06-22 14:15:00,140.42,140.47,140.4,140.47,16356.0,117.9639,118.0059,117.9471,118.0059,16356.0
2015-06-22 14:20:00,140.46,140.48,140.42,140.45,10370.0,117.9975,118.0143,117.9639,117.9891,10370.0
2015-06-22 14:25:00,140.43,140.43,140.31,140.31,10410.0,117.9723,117.9723,117.8715,117.8715,10410.0
2015-06-22 14:30:00,140.31,140.31,140.25,140.3,11166.0,117.8715,117.8715,117.8211,117.8631,11166.0
2015-06-22 14:35:00,140.31,140.37,140.25,140.27,18370.0,117.8715,117.9219,117.8211,117.8379,18370.0
2015-06-22 14:40:00,140.29,140.29,140.17,140.18,18341.0,117.8547,117.8547,117.7539,117.7623,18341.0
2015-06-22 14:45:00,140.17,140.18,140.1,140.15,27660.0,117.7539,117.7623,117.6951,117.7371,27660.0
2015-06-22 14:50:00,140.14,140.3,140.14,140.26,9317.0,117.7287,117.8631,117.7287,117.8295,9317.0
2015-06-22 14:55:00,140.24,140.33,140.21,140.33,10666.0,117.8127,117.8883,117.7875,117.8883,10666.0
2015-06-22 15:00:00,140.33,140.34,140.22,140.27,13174.0,117.8883,117.8967,117.7959,117.8379,13174.0
2015-06-22 15:05:00,140.26,140.31,140.24,140.29,16740.0,117.8295,117.8715,117.8127,117.8547,16740.0
2015-06-22 15:10:00,140.29,140.42,140.27,140.37,11310.0,117.8547,117.9639,117.8379,117.9219,11310.0
2015-06-22 15:15:00,140.36,140.37,140.22,140.28,31528.0,117.9135,117.9219,117.7959,117.8463,31528.0
2015-06-22 15:20:00,140.28,140.36,140.24,140.35,27217.0,117.8463,117.9135,117.8127,117.9051,27217.0
2015-06-22 15:25:00,140.35,140.41,140.33,140.38,21188.0,117.9051,117.9555,117.8883,117.9303,21188.0
2015-06-22 15:30:00,140.4,140.42,140.36,140.37,14357.0,117.9471,117.9639,117.9135,117.9219,14357.0
2015-06-22 15:35:00,140.37,140.39,140.3,140.33,16399.0,117.9219,117.9387,117.8631,117.8883,16399.0
2015-06-22 15:40:00,140.32,140.41,140.31,140.34,18307.0,117.8799,117.9555,117.8715,117.8967,18307.0
2015-06-22 15:45:00,140.33,140.39,140.23,140.39,25688.0,117.8883,117.9387,117.8043,117.9387,25688.0
2015-06-22 15:50:00,140.37,140.37,140.15,140.17,37475.0,117.9219,117.9219,117.7371,117.7539,37475.0
2015-06-22 15:55:00,140.16,140.21,140.08,140.19,53078.0,117.7455,117.7875,117.6783,117.7707,53078.0
2015-06-23 09:30:00,140.44,140.58,140.07,140.11,40795.0,117.9807,118.0983,117.6699,117.7035,40795.0
2015-06-23 09:35:00,140.17,140.51,140.1,140.29,22145.0,117.7539,118.0395,117.6951,117.8547,22145.0
2015-06-23 09:40:00,140.35,140.9,140.26,140.85,34688.0,117.9051,118.3671,117.8295,118.3251,34688.0
2015-06-23 09:45:00,140.79,140.8,140.41,140.44,10525.0,118.2747,118.2831,117.9555,117.9807,10525.0
2015-06-23 09:50:00,140.46,140.61,140.24,140.27,17676.0,117.9975,118.1235,117.8127,117.8379,17676.0
2015-06-23 09:55:00,140.3,140.51,140.27,140.5,4932.0,117.8631,118.0395,117.8379,118.0311,4932.0
2015-06-23 10:00:00,140.46,140.57,140.34,140.57,12751.0,117.9975,118.0899,117.8967,118.0899,12751.0
2015-06-23 10:05:00,140.6,140.64,140.33,140.33,9529.0,118.1151,118.1487,117.8883,117.8883,9529.0
2015-06-23 10:10:00,140.32,140.5,140.28,140.48,11296.0,117.8799,118.0311,117.8463,118.0143,11296.0
2015-06-23 10:15:00,140.46,140.53,140.26,140.27,9579.0,117.9975,118.0563,117.8295,117.8379,9579.0
2015-06-23 10:20:00,140.25,140.31,140.2,140.29,6832.0,117.8211,117.8715,117.7791,117.8547,6832.0
2015-06-23 10:25:00,140.34,140.38,140.28,140.34,34920.0,117.8967,117.9303,117.8463,117.8967,34920.0
2015-06-23 10:30:00,140.34,140.44,140.34,140.38,4979.0,117.8967,117.9807,117.8967,117.9303,4979.0
2015-06-23 10:35:00,140.41,140.41,140.16,140.16,15483.0,117.9555,117.9555,117.7455,117.7455,15483.0
2015-06-23 10:40:00,140.15,140.15,140.04,140.09,7414.0,117.7371,117.7371,117.6447,117.6867,7414.0
2015-06-23 10:45:00,140.11,140.2,140.07,140.12,7605.0,117.7035,117.7791,117.6699,117.7119,7605.0
2015-06-23 10:50:00,140.11,140.18,140.11,140.16,2845.0,117.7035,117.7623,117.7035,117.7455,2845.0
2015-06-23 10:55:00,140.18,140.18,140.1,140.12,3381.0,117.7623,117.7623,117.6951,117.7119,3381.0
2015-06-23 11:00:00,140.13,140.2,140.04,140.04,17723.0,117.7203,117.7791,117.6447,117.6447,17723.0
2015-06-23 11:05:00,140.03,140.15,140.01,140.1,6437.0,117.6363,117.7371,117.6195,117.6951,6437.0
2015-06-23 11:10:00,140.1,140.18,140.08,140.08,8851.0,117.6951,117.7623,117.6783,117.6783,8851.0
2015-06-23 11:15:00,140.06,140.13,139.99,140.08,21770.0,117.6615,117.7203,117.6026,117.6783,21770.0
2015-06-23 11:20:00,140.06,140.12,140.01,140.09,16951.0,117.6615,117.7119,117.6195,117.6867,16951.0
2015-06-23 11:25:00,140.08,140.09,139.92,139.98,22841.0,117.6783,117.6867,117.5438,117.5942,22841.0
2015-06-23 11:30:00,140.01,140.1,139.96,140.1,13011.0,117.6195,117.6951,117.5774,117.6951,13011.0
2015-06-23 11:35:00,140.08,140.21,140.01,140.02,10152.0,117.6783,117.7875,117.6195,117.6279,10152.0
2015-06-23 11:40:00,140.01,140.16,140.0,140.08,7118.0,117.6195,117.7455,117.6111,117.6783,7118.0
2015-06-23 11:45:00,140.11,140.22,140.1,140.19,12176.0,117.7035,117.7959,117.6951,117.7707,12176.0
2015-06-23 11:50:00,140.19,140.19,140.09,140.1,10259.0,117.7707,117.7707,117.6867,117.6951,10259.0
2015-06-23 11:55:00,140.09,140.16,140.08,140.13,7361.0,117.6867,117.7455,117.6783,117.7203,7361.0
2015-06-23 12:00:00,140.15,140.16,140.04,140.08,17454.0,117.7371,117.7455,117.6447,117.6783,17454.0
2015-06-23 12:05:00,140.09,140.09,139.99,140.02,13340.0,117.6867,117.6867,117.6026,117.6279,13340.0
2015-06-23 12:10:00,140.04,140.07,140.01,140.06,8282.0,117.6447,117.6699,117.6195,117.6615,8282.0
2015-06-23 12:15:00,140.06,140.11,140.05,140.09,8700.0,117.6615,117.7035,117.6531,117.6867,8700.0
2015-06-23 12:20:00,140.09,140.11,140.04,140.05,7607.0,117.6867,117.7035,117.6447,117.6531,7607.0
2015-06-23 12:25:00,140.06,140.08,140.0,140.04,3800.0,117.6615,117.6783,117.6111,117.6447,3800.0
2015-06-23 12:30:00,140.03,140.03,139.96,139.96,10021.0,117.6363,117.6363,117.5774,117.5774,10021.0
2015-06-23 12:35:00,139.96,140.05,139.93,140.03,7794.0,117.5774,117.6531,117.5522,117.6363,7794.0
2015-06-23 12:40:00,140.04,140.05,139.92,139.93,7943.0,117.6447,117.6531,117.5438,117.5522,7943.0
2015-06-23 12:45:00,139.92,139.94,139.86,139.87,9440.0,117.5438,117.5606,117.4934,117.5018,9440.0
2015-06-23 12:50:00,139.86,139.87,139.77,139.78,7340.0,117.4934,117.5018,117.4178,117.4262,7340.0
2015-06-23 12:55:00,139.8,139.8,139.7,139.71,18737.0,117.443,117.443,117.359,117.3674,18737.0
2015-06-23 13:00:00,139.72,139.76,139.71,139.76,6300.0,117.3758,117.4094,117.3674,117.4094,6300.0
2015-06-23 13:05:00,139.75,139.76,139.69,139.74,5630.0,117.401,117.4094,117.3506,117.3926,5630.0
2015-06-23 13:10:00,139.73,139.77,139.7,139.7,9213.0,117.3842,117.4178,117.359,117.359,9213.0
2015-06-23 13:15:00,139.72,139.73,139.66,139.67,12883.0,117.3758,117.3842,117.3254,117.3338,12883.0
2015-06-23 13:20:00,139.67,139.67,139.53,139.54,15493.0,117.3338,117.3338,117.2162,117.2246,15493.0
2015-06-23 13:25:00,139.55,139.75,139.54,139.7,9134.0,117.233,117.401,117.2246,117.359,9134.0
2015-06-23 13:30:00,139.68,139.7,139.65,139.67,3099.0,117.3422,117.359,117.317,117.3338,3099.0
2015-06-23 13:35:00,139.66,139.69,139.65,139.68,7678.0,117.3254,117.3506,117.317,117.3422,7678.0
2015-06-23 13:40:00,139.7,139.81,139.69,139.75,11738.0,117.359,117.4514,117.3506,117.401,11738.0
2015-06-23 13:45:00,139.74,139.76,139.73,139.76,4514.0,117.3926,117.4094,117.3842,117.4094,4514.0
2015-06-23 13:50:00,139.76,139.79,139.73,139.77,4606.0,117.4094,117.4346,117.3842,117.4178,4606.0
2015-06-23 13:55:00,139.76,139.76,139.71,139.71,6868.0,117.4094,117.4094,117.3674,117.3674,6868.0
2015-06-23 14:00:00,139.71,139.81,139.7,139.79,11027.0,117.3674,117.4514,117.359,117.4346,11027.0
2015-06-23 14:05:00,139.78,139.87,139.73,139.87,46681.0,117.4262,117.5018,117.3842,117.5018,46681.0
2015-06-23 14:10:00,139.87,139.91,139.85,139.9,9854.0,117.5018,117.5354,117.485,117.527,9854.0
2015-06-23 14:15:00,139.91,139.95,139.88,139.94,17919.0,117.5354,117.569,117.5102,117.5606,17919.0
2015-06-23 14:20:00,139.94,139.98,139.92,139.94,9914.0,117.5606,117.5942,117.5438,117.5606,9914.0
2015-06-23 14:25:00,139.93,139.98,139.93,139.96,16100.0,117.5522,117.5942,117.5522,117.5774,16100.0
2015-06-23 14:30:00,139.94,139.95,139.84,139.84,9607.0,117.5606,117.569,117.4766,117.4766,9607.0
2015-06-23 14:35:00,139.84,139.95,139.77,139.92,13097.0,117.4766,117.569,117.4178,117.5438,13097.0
2015-06-23 14:40:00,139.9,140.0,139.9,139.94,15479.0,117.527,117.6111,117.527,117.5606,15479.0
2015-06-23 14:45:00,139.93,140.0,139.91,139.91,8897.0,117.5522,117.6111,117.5354,117.5354,8897.0
2015-06-23 14:50:00,139.91,139.95,139.87,139.89,11809.0,117.5354,117.569,117.5018,117.5186,11809.0
2015-06-23 14:55:00,139.88,139.91,139.85,139.87,5044.0,117.5102,117.5354,117.485,117.5018,5044.0
2015-06-23 15:00:00,139.88,139.95,139.88,139.94,12855.0,117.5102,117.569,117.5102,117.5606,12855.0
2015-06-23 15:05:00,139.93,139.93,139.88,139.91,6501.0,117.5522,117.5522,117.5102,117.5354,6501.0
2015-06-23 15:10:00,139.91,139.93,139.81,139.88,12907.0,117.5354,117.5522,117.4514,117.5102,12907.0
2015-06-23 15:15:00,139.87,139.95,139.87,139.91,8561.0,117.5018,117.569,117.5018,117.5354,8561.0
2015-06-23 15:20:00,139.91,139.98,139.88,139.95,25919.0,117.5354,117.5942,117.5102,117.569,25919.0
2015-06-23 15:25:00,139.98,140.03,139.95,140.03,10741.0,117.5942,117.6363,117.569,117.6363,10741.0
2015-06-23 15:30:00,140.03,140.04,139.98,140.04,11871.0,117.6363,117.6447,117.5942,117.6447,11871.0
2015-06-23 15:35:00,140.03,140.07,139.95,139.97,18312.0,117.6363,117.6699,117.569,117.5858,18312.0
2015-06-23 15:40:00,139.98,140.03,139.94,139.95,22465.0,117.5942,117.6363,117.5606,117.569,22465.0
2015-06-23 15:45:00,139.95,139.97,139.93,139.93,24651.0,117.569,117.5858,117.5522,117.5522,24651.0
2015-06-23 15:50:00,139.94,139.95,139.87,139.92,55771.0,117.5606,117.569,117.5018,117.5438,55771.0
2015-06-23 15:55:00,139.92,139.92,139.64,139.65,138441.0,117.5438,117.5438,117.3086,117.317,138441.0
2015-06-24 09:30:00,139.34,139.59,139.11,139.16,46786.0,117.0566,117.2666,116.8634,116.9054,46786.0
2015-06-24 09:35:00,139.18,139.43,139.18,139.33,25186.0,116.9222,117.1322,116.9222,117.0482,25186.0
2015-06-24 09:40:00,139.33,139.63,139.31,139.54,55796.0,117.0482,117.3002,117.0314,117.2246,55796.0
2015-06-24 09:45:00,139.59,139.63,139.41,139.59,49771.0,117.2666,117.3002,117.1154,117.2666,49771.0
2015-06-24 09:50:00,139.63,139.63,139.42,139.42,7897.0,117.3002,117.3002,117.1238,117.1238,7897.0
2015-06-24 09:55:00,139.46,139.54,139.29,139.31,17133.0,117.1574,117.2246,117.0146,117.0314,17133.0
2015-06-24 10:00:00,139.4,139.54,139.38,139.51,2300.0,117.107,117.2246,117.0902,117.1994,2300.0
2015-06-24 10:05:00,139.49,139.6,139.24,139.45,23115.0,117.1826,117.275,116.9726,117.149,23115.0
2015-06-24 10:10:00,139.41,139.52,139.33,139.48,15887.0,117.1154,117.2078,117.0482,117.1742,15887.0
2015-06-24 10:15:00,139.46,139.49,139.33,139.46,29561.0,117.1574,117.1826,117.0482,117.1574,29561.0
2015-06-24 10:20:00,139.47,139.52,139.35,139.38,8115.0,117.1658,117.2078,117.065,117.0902,8115.0
2015-06-24 10:25:00,139.42,139.77,139.42,139.77,9360.0,117.1238,117.4178,117.1238,117.4178,9360.0
2015-06-24 10:30:00,139.75,139.86,139.65,139.74,11554.0,117.401,117.4934,117.317,117.3926,11554.0
2015-06-24 10:35:00,139.71,139.74,139.65,139.65,7161.0,117.3674,117.3926,117.317,117.317,7161.0
2015-06-24 10:40:00,139.64,139.76,139.62,139.74,14219.0,117.3086,117.4094,117.2918,117.3926,14219.0
2015-06-24 10:45:00,139.68,139.72,139.57,139.65,11485.0,117.3422,117.3758,117.2498,117.317,11485.0
2015-06-24 10:50:00,139.68,139.7,139.59,139.61,3049.0,117.3422,117.359,117.2666,117.2834,3049.0
2015-06-24 10:55:00,139.59,139.62,139.44,139.54,4557.0,117.2666,117.2918,117.1406,117.2246,4557.0
2015-06-24 11:00:00,139.5,139.51,139.33,139.33,6257.0,117.191,117.1994,117.0482,117.0482,6257.0
2015-06-24 11:05:00,139.33,139.41,139.31,139.38,3512.0,117.0482,117.1154,117.0314,117.0902,3512.0
2015-06-24 11:10:00,139.36,139.36,139.25,139.25,6794.0,117.0734,117.0734,116.981,116.981,6794.0
2015-06-24 11:15:00,139.26,139.27,139.16,139.24,15741.0,116.9894,116.9978,116.9054,116.9726,15741.0
2015-06-24 11:20:00,139.26,139.26,139.18,139.21,6879.0,116.9894,116.9894,116.9222,116.9474,6879.0
2015-06-24 11:25:00,139.19,139.28,139.18,139.27,10687.0,116.9306,117.0062,116.9222,116.9978,10687.0
2015-06-24 11:30:00,139.26,139.27,139.2,139.2,9029.0,116.9894,116.9978,116.939,116.939,9029.0
2015-06-24 11:35:00,139.25,139.28,139.24,139.25,4015.0,116.981,117.0062,116.9726,116.981,4015.0
2015-06-24 11:40:00,139.24,139.34,139.17,139.28,13512.0,116.9726,117.0566,116.9138,117.0062,13512.0
2015-06-24 11:45:00,139.28,139.32,139.15,139.22,8768.0,117.0062,117.0398,116.897,116.9558,8768.0
2015-06-24 11:50:00,139.25,139.33,139.2,139.23,4733.0,116.981,117.0482,116.939,116.9642,4733.0
2015-06-24 11:55:00,139.21,139.27,139.17,139.21,6775.0,116.9474,116.9978,116.9138,116.9474,6775.0
2015-06-24 12:00:00,139.18,139.18,139.03,139.11,6561.0,116.9222,116.9222,116.7962,116.8634,6561.0
2015-06-24 12:05:00,139.1,139.14,139.06,139.08,5513.0,116.855,116.8886,116.8214,116.8382,5513.0
2015-06-24 12:10:00,139.09,139.19,139.03,139.18,8515.0,116.8466,116.9306,116.7962,116.9222,8515.0
2015-06-24 12:15:00,139.14,139.21,139.11,139.19,13142.0,116.8886,116.9474,116.8634,116.9306,13142.0
2015-06-24 12:20:00,139.2,139.22,139.07,139.1,4230.0,116.939,116.9558,116.8298,116.855,4230.0
2015-06-24 12:25:00,139.11,139.16,139.07,139.07,6217.0,116.8634,116.9054,116.8298,116.8298,6217.0
2015-06-24 12:30:00,139.08,139.13,139.07,139.1,5724.0,116.8382,116.8802,116.8298,116.855,5724.0
2015-06-24 12:35:00,139.1,139.14,139.1,139.13,3337.0,116.855,116.8886,116.855,116.8802,3337.0
2015-06-24 12:40:00,139.11,139.12,139.04,139.04,5560.0,116.8634,116.8718,116.8046,116.8046,5560.0
2015-06-24 12:45:00,139.06,139.12,139.0,139.02,7960.0,116.8214,116.8718,116.771,116.7878,7960.0
2015-06-24 12:50:00,139.05,139.05,138.9,138.99,13314.0,116.813,116.813,116.687,116.7626,13314.0
2015-06-24 12:55:00,139.0,139.08,138.83,138.85,33924.0,116.771,116.8382,116.6282,116.645,33924.0
2015-06-24 13:00:00,138.87,139.03,138.83,138.99,7326.0,116.6618,116.7962,116.6282,116.7626,7326.0
2015-06-24 13:05:00,138.97,139.1,138.97,139.05,4872.0,116.7458,116.855,116.7458,116.813,4872.0
2015-06-24 13:10:00,139.06,139.1,139.02,139.03,6269.0,116.8214,116.855,116.7878,116.7962,6269.0
2015-06-24 13:15:00,139.06,139.06,138.88,138.92,6258.0,116.8214,116.8214,116.6702,116.7038,6258.0
2015-06-24 13:20:00,138.95,138.97,138.8,138.81,7740.0,116.729,116.7458,116.603,116.6114,7740.0
2015-06-24 13:25:00,138.82,138.82,138.59,138.69,20248.0,116.6198,116.6198,116.4265,116.5105,20248.0
2015-06-24 13:30:00,138.67,138.76,138.66,138.75,11813.0,116.4937,116.5694,116.4853,116.561,11813.0
2015-06-24 13:35:00,138.74,138.75,138.63,138.72,10762.0,116.5526,116.561,116.4601,116.5357,10762.0
2015-06-24 13:40:00,138.69,138.69,138.56,138.64,9945.0,116.5105,116.5105,116.4013,116.4685,9945.0
2015-06-24 13:45:00,138.64,138.7,138.61,138.63,7134.0,116.4685,116.5189,116.4433,116.4601,7134.0
2015-06-24 13:50:00,138.64,138.68,138.58,138.67,5977.0,116.4685,116.5021,116.4181,116.4937,5977.0
2015-06-24 13:55:00,138.65,138.72,138.61,138.69,7044.0,116.4769,116.5357,116.4433,116.5105,7044.0
2015-06-24 14:00:00,138.73,138.74,138.63,138.69,9239.0,116.5442,116.5526,116.4601,116.5105,9239.0
2015-06-24 14:05:00,138.68,138.73,138.52,138.53,12805.0,116.5021,116.5442,116.3677,116.3761,12805.0
2015-06-24 14:10:00,138.53,138.57,138.4,138.55,56143.0,116.3761,116.4097,116.2669,116.3929,56143.0
2015-06-24 14:15:00,138.54,138.54,138.41,138.45,11800.0,116.3845,116.3845,116.2753,116.3089,11800.0
2015-06-24 14:20:00,138.45,138.51,138.45,138.51,5473.0,116.3089,116.3593,116.3089,116.3593,5473.0
2015-06-24 14:25:00,138.49,138.54,138.47,138.52,8133.0,116.3425,116.3845,116.3257,116.3677,8133.0
2015-06-24 14:30:00,138.51,138.6,138.47,138.56,13418.0,116.3593,116.4349,116.3257,116.4013,13418.0
2015-06-24 14:35:00,138.55,138.66,138.52,138.59,17417.0,116.3929,116.4853,116.3677,116.4265,17417.0
2015-06-24 14:40:00,138.59,138.63,138.56,138.57,11678.0,116.4265,116.4601,116.4013,116.4097,11678.0
2015-06-24 14:45:00,138.58,138.65,138.56,138.61,52289.0,116.4181,116.4769,116.4013,116.4433,52289.0
2015-06-24 14:50:00,138.63,138.73,138.6,138.69,49415.0,116.4601,116.5442,116.4349,116.5105,49415.0
2015-06-24 14:55:00,138.72,138.75,138.64,138.66,32095.0,116.5357,116.561,116.4685,116.4853,32095.0
2015-06-24 15:00:00,138.65,138.68,138.57,138.6,18085.0,116.4769,116.5021,116.4097,116.4349,18085.0
2015-06-24 15:05:00,138.62,138.62,138.42,138.44,39527.0,116.4517,116.4517,116.2837,116.3005,39527.0
2015-06-24 15:10:00,138.46,138.56,138.36,138.53,47212.0,116.3173,116.4013,116.2333,116.3761,47212.0
2015-06-24 15:15:00,138.54,138.57,138.47,138.57,16555.0,116.3845,116.4097,116.3257,116.4097,16555.0
2015-06-24 15:20:00,138.56,138.6,138.51,138.59,15601.0,116.4013,116.4349,116.3593,116.4265,15601.0
2015-06-24 15:25:00,138.6,138.65,138.41,138.45,64728.0,116.4349,116.4769,116.2753,116.3089,64728.0
2015-06-24 15:30:00,138.46,138.53,138.41,138.47,86193.0,116.3173,116.3761,116.2753,116.3257,86193.0
2015-06-24 15:35:00,138.49,138.5,138.34,138.36,103493.0,116.3425,116.3509,116.2165,116.2333,103493.0
2015-06-24 15:40:00,138.35,138.44,138.35,138.44,46248.0,116.2249,116.3005,116.2249,116.3005,46248.0
2015-06-24 15:45:00,138.46,138.46,138.34,138.4,39146.0,116.3173,116.3173,116.2165,116.2669,39146.0
2015-06-24 15:50:00,138.4,138.51,138.33,138.47,49398.0,116.2669,116.3593,116.2081,116.3257,49398.0
2015-06-24 15:55:00,138.48,138.53,138.28,138.34,114264.0,116.3341,116.3761,116.1661,116.2165,114264.0
2015-06-25 09:30:00,138.45,139.91,138.13,138.22,62530.0,116.3089,117.5354,116.0401,116.1157,62530.0
2015-06-25 09:35:00,138.21,138.5,138.05,138.14,24504.0,116.1073,116.3509,115.9729,116.0485,24504.0
2015-06-25 09:40:00,138.12,138.45,137.93,138.45,43309.0,116.0317,116.3089,115.8721,116.3089,43309.0
2015-06-25 09:45:00,138.43,138.47,138.19,138.25,26806.0,116.2921,116.3257,116.0905,116.1409,26806.0
2015-06-25 09:50:00,138.21,138.4,138.18,138.32,24146.0,116.1073,116.2669,116.0821,116.1997,24146.0
2015-06-25 09:55:00,138.34,138.47,138.25,138.3,11809.0,116.2165,116.3257,116.1409,116.1829,11809.0
2015-06-25 10:00:00,138.26,138.42,138.19,138.19,20608.0,116.1493,116.2837,116.0905,116.0905,20608.0
2015-06-25 10:05:00,138.22,138.37,138.18,138.27,17276.0,116.1157,116.2417,116.0821,116.1577,17276.0
2015-06-25 10:10:00,138.27,138.36,138.18,138.27,13862.0,116.1577,116.2333,116.0821,116.1577,13862.0
2015-06-25 10:15:00,138.27,138.36,138.23,138.36,15480.0,116.1577,116.2333,116.1241,116.2333,15480.0
2015-06-25 10:20:00,138.44,138.46,138.35,138.38,14413.0,116.3005,116.3173,116.2249,116.2501,14413.0
2015-06-25 10:25:00,138.38,138.45,138.24,138.24,36872.0,116.2501,116.3089,116.1325,116.1325,36872.0
2015-06-25 10:30:00,138.23,138.3,138.16,138.28,9521.0,116.1241,116.1829,116.0653,116.1661,9521.0
2015-06-25 10:35:00,138.27,138.33,138.21,138.33,6894.0,116.1577,116.2081,116.1073,116.2081,6894.0
2015-06-25 10:40:00,138.32,138.33,138.2,138.23,9017.0,116.1997,116.2081,116.0989,116.1241,9017.0
2015-06-25 10:45:00,138.24,138.29,138.18,138.19,13517.0,116.1325,116.1745,116.0821,116.0905,13517.0
2015-06-25 10:50:00,138.17,138.23,138.14,138.19,5941.0,116.0737,116.1241,116.0485,116.0905,5941.0
2015-06-25 10:55:00,138.22,138.28,138.17,138.27,7721.0,116.1157,116.1661,116.0737,116.1577,7721.0
2015-06-25 11:00:00,138.29,138.45,138.26,138.35,12248.0,116.1745,116.3089,116.1493,116.2249,12248.0
2015-06-25 11:05:00,138.35,138.4,138.25,138.32,11043.0,116.2249,116.2669,116.1409,116.1997,11043.0
2015-06-25 11:10:00,138.31,138.33,138.23,138.27,21378.0,116.1913,116.2081,116.1241,116.1577,21378.0
2015-06-25 11:15:00,138.27,138.33,138.21,138.28,8694.0,116.1577,116.2081,116.1073,116.1661,8694.0
2015-06-25 11:20:00,138.27,138.36,138.24,138.35,7708.0,116.1577,116.2333,116.1325,116.2249,7708.0
2015-06-25 11:25:00,138.35,138.4,138.29,138.31,9967.0,116.2249,116.2669,116.1745,116.1913,9967.0
2015-06-25 11:30:00,138.3,138.41,138.3,138.35,9958.0,116.1829,116.2753,116.1829,116.2249,9958.0
2015-06-25 11:35:00,138.35,138.4,138.31,138.34,10268.0,116.2249,116.2669,116.1913,116.2165,10268.0
2015-06-25 11:40:00,138.34,138.38,138.26,138.27,27616.0,116.2165,116.2501,116.1493,116.1577,27616.0
2015-06-25 11:45:00,138.28,138.32,138.27,138.31,11564.0,116.1661,116.1997,116.1577,116.1913,11564.0
2015-06-25 11:50:00,138.31,138.33,138.21,138.23,11376.0,116.1913,116.2081,116.1073,116.1241,11376.0
2015-06-25 11:55:00,138.21,138.31,138.21,138.28,11095.0,116.1073,116.1913,116.1073,116.1661,11095.0
2015-06-25 12:00:00,138.29,138.32,138.2,138.27,19905.0,116.1745,116.1997,116.0989,116.1577,19905.0
2015-06-25 12:05:00,138.25,138.38,138.24,138.36,23696.0,116.1409,116.2501,116.1325,116.2333,23696.0
2015-06-25 12:10:00,138.37,138.37,138.31,138.35,9712.0,116.2417,116.2417,116.1913,116.2249,9712.0
2015-06-25 12:15:00,138.33,138.44,138.32,138.43,14148.0,116.2081,116.3005,116.1997,116.2921,14148.0
2015-06-25 12:20:00,138.39,138.44,138.31,138.34,8595.0,116.2585,116.3005,116.1913,116.2165,8595.0
2015-06-25 12:25:00,138.33,138.33,138.25,138.27,7775.0,116.2081,116.2081,116.1409,116.1577,7775.0
2015-06-25 12:30:00,138.26,138.33,138.25,138.3,10458.0,116.1493,116.2081,116.1409,116.1829,10458.0
2015-06-25 12:35:00,138.3,138.32,138.24,138.29,10273.0,116.1829,116.1997,116.1325,116.1745,10273.0
2015-06-25 12:40:00,138.28,138.29,138.2,138.27,9044.0,116.1661,116.1745,116.0989,116.1577,9044.0
2015-06-25 12:45:00,138.28,138.36,138.27,138.31,9445.0,116.1661,116.2333,116.1577,116.1913,9445.0
2015-06-25 12:50:00,138.34,138.37,138.26,138.28,8333.0,116.2165,116.2417,116.1493,116.1661,8333.0
2015-06-25 12:55:00,138.29,138.3,138.18,138.23,8927.0,116.1745,116.1829,116.0821,116.1241,8927.0
2015-06-25 13:00:00,138.22,138.25,138.14,138.22,7285.0,116.1157,116.1409,116.0485,116.1157,7285.0
2015-06-25 13:05:00,138.23,138.25,138.17,138.23,6129.0,116.1241,116.1409,116.0737,116.1241,6129.0
2015-06-25 13:10:00,138.22,138.23,138.1,138.14,10453.0,116.1157,116.1241,116.0149,116.0485,10453.0
2015-06-25 13:15:00,138.18,138.21,138.16,138.18,11611.0,116.0821,116.1073,116.0653,116.0821,11611.0
2015-06-25 13:20:00,138.19,138.19,138.12,138.16,9912.0,116.0905,116.0905,116.0317,116.0653,9912.0
2015-06-25 13:25:00,138.16,138.2,138.15,138.19,5329.0,116.0653,116.0989,116.0569,116.0905,5329.0
2015-06-25 13:30:00,138.17,138.17,138.08,138.08,13290.0,116.0737,116.0737,115.9981,115.9981,13290.0
2015-06-25 13:35:00,138.08,138.14,138.06,138.11,11734.0,115.9981,116.0485,115.9813,116.0233,11734.0
2015-06-25 13:40:00,138.12,138.18,138.12,138.15,12003.0,116.0317,116.0821,116.0317,116.0569,12003.0
2015-06-25 13:45:00,138.12,138.21,138.12,138.19,11035.0,116.0317,116.1073,116.0317,116.0905,11035.0
2015-06-25 13:50:00,138.18,138.19,138.11,138.15,13126.0,116.0821,116.0905,116.0233,116.0569,13126.0
2015-06-25 13:55:00,138.15,138.19,138.11,138.14,9632.0,116.0569,116.0905,116.0233,116.0485,9632.0
2015-06-25 14:00:00,138.15,138.16,138.0,138.02,9756.0,116.0569,116.0653,115.9309,115.9477,9756.0
2015-06-25 14:05:00,138.02,138.03,137.89,137.93,21015.0,115.9477,115.9561,115.8385,115.8721,21015.0
2015-06-25 14:10:00,137.91,137.91,137.73,137.77,14788.0,115.8553,115.8553,115.7041,115.7377,14788.0
2015-06-25 14:15:00,137.78,137.86,137.77,137.85,15627.0,115.7461,115.8133,115.7377,115.8049,15627.0
2015-06-25 14:20:00,137.84,137.86,137.72,137.77,17416.0,115.7965,115.8133,115.6957,115.7377,17416.0
2015-06-25 14:25:00,137.75,137.76,137.58,137.62,22066.0,115.7209,115.7293,115.5781,115.6117,22066.0
2015-06-25 14:30:00,137.61,137.7,137.58,137.7,17514.0,115.6033,115.6789,115.5781,115.6789,17514.0
2015-06-25 14:35:00,137.69,137.79,137.66,137.79,10641.0,115.6705,115.7545,115.6453,115.7545,10641.0
2015-06-25 14:40:00,137.79,137.79,137.72,137.75,19291.0,115.7545,115.7545,115.6957,115.7209,19291.0
2015-06-25 14:45:00,137.76,137.82,137.71,137.82,15171.0,115.7293,115.7797,115.6873,115.7797,15171.0
2015-06-25 14:50:00,137.8,137.85,137.75,137.84,20761.0,115.7629,115.8049,115.7209,115.7965,20761.0
2015-06-25 14:55:00,137.83,137.86,137.75,137.82,10296.0,115.7881,115.8133,115.7209,115.7797,10296.0
2015-06-25 15:00:00,137.81,137.85,137.74,137.82,18626.0,115.7713,115.8049,115.7125,115.7797,18626.0
2015-06-25 15:05:00,137.84,137.93,137.84,137.9,13190.0,115.7965,115.8721,115.7965,115.8469,13190.0
2015-06-25 15:10:00,137.91,137.92,137.86,137.87,13212.0,115.8553,115.8637,115.8133,115.8217,13212.0
2015-06-25 15:15:00,137.88,137.9,137.82,137.84,13020.0,115.8301,115.8469,115.7797,115.7965,13020.0
2015-06-25 15:20:00,137.85,137.93,137.84,137.91,13077.0,115.8049,115.8721,115.7965,115.8553,13077.0
2015-06-25 15:25:00,137.88,137.9,137.84,137.87,13609.0,115.8301,115.8469,115.7965,115.8217,13609.0
2015-06-25 15:30:00,137.88,137.89,137.75,137.75,21211.0,115.8301,115.8385,115.7209,115.7209,21211.0
2015-06-25 15:35:00,137.74,137.75,137.69,137.7,15767.0,115.7125,115.7209,115.6705,115.6789,15767.0
2015-06-25 15:40:00,137.69,137.72,137.65,137.69,16879.0,115.6705,115.6957,115.6369,115.6705,16879.0
2015-06-25 15:45:00,137.69,137.73,137.66,137.68,30542.0,115.6705,115.7041,115.6453,115.6621,30542.0
2015-06-25 15:50:00,137.67,137.69,137.59,137.65,41398.0,115.6537,115.6705,115.5865,115.6369,41398.0
2015-06-25 15:55:00,137.64,137.64,137.42,137.45,120857.0,115.6285,115.6285,115.4436,115.4688,120857.0
2015-06-26 09:30:00,137.94,138.05,137.58,137.98,38285.0,115.8805,115.9729,115.5781,115.9141,38285.0
2015-06-26 09:35:00,137.9,137.9,137.54,137.72,17517.0,115.8469,115.8469,115.5445,115.6957,17517.0
2015-06-26 09:40:00,137.67,137.94,137.53,137.94,11916.0,115.6537,115.8805,115.5361,115.8805,11916.0
2015-06-26 09:45:00,137.95,138.04,137.85,137.9,24600.0,115.8889,115.9645,115.8049,115.8469,24600.0
2015-06-26 09:50:00,137.9,137.94,137.83,137.93,13610.0,115.8469,115.8805,115.7881,115.8721,13610.0
2015-06-26 09:55:00,137.93,138.11,137.87,138.03,30431.0,115.8721,116.0233,115.8217,115.9561,30431.0
2015-06-26 10:00:00,138.06,138.32,138.05,138.27,22101.0,115.9813,116.1997,115.9729,116.1577,22101.0
2015-06-26 10:05:00,138.26,138.32,138.09,138.32,12697.0,116.1493,116.1997,116.0065,116.1997,12697.0
2015-06-26 10:10:00,138.31,138.35,138.17,138.26,11309.0,116.1913,116.2249,116.0737,116.1493,11309.0
2015-06-26 10:15:00,138.26,138.4,138.22,138.3,26918.0,116.1493,116.2669,116.1157,116.1829,26918.0
2015-06-26 10:20:00,138.3,138.3,138.12,138.12,19751.0,116.1829,116.1829,116.0317,116.0317,19751.0
2015-06-26 10:25:00,138.11,138.27,138.11,138.27,14437.0,116.0233,116.1577,116.0233,116.1577,14437.0
2015-06-26 10:30:00,138.29,138.32,138.23,138.29,5432.0,116.1745,116.1997,116.1241,116.1745,5432.0
2015-06-26 10:35:00,138.26,138.36,138.22,138.22,15731.0,116.1493,116.2333,116.1157,116.1157,15731.0
2015-06-26 10:40:00,138.25,138.29,138.15,138.22,6418.0,116.1409,116.1745,116.0569,116.1157,6418.0
2015-06-26 10:45:00,138.16,138.17,138.03,138.09,20267.0,116.0653,116.0737,115.9561,116.0065,20267.0
2015-06-26 10:50:00,138.11,138.28,138.08,138.23,3070.0,116.0233,116.1661,115.9981,116.1241,3070.0
2015-06-26 10:55:00,138.26,138.3,138.1,138.12,8414.0,116.1493,116.1829,116.0149,116.0317,8414.0
2015-06-26 11:00:00,138.13,138.34,138.13,138.32,5550.0,116.0401,116.2165,116.0401,116.1997,5550.0
2015-06-26 11:05:00,138.37,138.44,138.31,138.44,7629.0,116.2417,116.3005,116.1913,116.3005,7629.0
2015-06-26 11:10:00,138.44,138.48,138.41,138.41,6744.0,116.3005,116.3341,116.2753,116.2753,6744.0
2015-06-26 11:15:00,138.44,138.59,138.43,138.55,7428.0,116.3005,116.4265,116.2921,116.3929,7428.0
2015-06-26 11:20:00,138.56,138.62,138.5,138.54,24050.0,116.4013,116.4517,116.3509,116.3845,24050.0
2015-06-26 11:25:00,138.53,138.64,138.51,138.58,8101.0,116.3761,116.4685,116.3593,116.4181,8101.0
2015-06-26 11:30:00,138.58,138.61,138.33,138.39,3849.0,116.4181,116.4433,116.2081,116.2585,3849.0
2015-06-26 11:35:00,138.39,138.43,138.32,138.32,11092.0,116.2585,116.2921,116.1997,116.1997,11092.0
2015-06-26 11:40:00,138.32,138.35,138.24,138.35,12923.0,116.1997,116.2249,116.1325,116.2249,12923.0
2015-06-26 11:45:00,138.35,138.46,138.34,138.43,8711.0,116.2249,116.3173,116.2165,116.2921,8711.0
2015-06-26 11:50:00,138.44,138.52,138.41,138.46,12068.0,116.3005,116.3677,116.2753,116.3173,12068.0
2015-06-26 11:55:00,138.46,138.49,138.43,138.48,6322.0,116.3173,116.3425,116.2921,116.3341,6322.0
2015-06-26 12:00:00,138.49,138.52,138.44,138.48,7259.0,116.3425,116.3677,116.3005,116.3341,7259.0
2015-06-26 12:05:00,138.48,138.58,138.48,138.55,5370.0,116.3341,116.4181,116.3341,116.3929,5370.0
2015-06-26 12:10:00,138.57,138.57,138.46,138.5,7232.0,116.4097,116.4097,116.3173,116.3509,7232.0
2015-06-26 12:15:00,138.5,138.52,138.41,138.43,5365.0,116.3509,116.3677,116.2753,116.2921,5365.0
2015-06-26 12:20:00,138.44,138.45,138.33,138.34,3400.0,116.3005,116.3089,116.2081,116.2165,3400.0
2015-06-26 12:25:00,138.35,138.36,138.29,138.33,4341.0,116.2249,116.2333,116.1745,116.2081,4341.0
2015-06-26 12:30:00,138.32,138.34,138.19,138.19,4533.0,116.1997,116.2165,116.0905,116.0905,4533.0
2015-06-26 12:35:00,138.2,138.21,138.07,138.09,5705.0,116.0989,116.1073,115.9897,116.0065,5705.0
2015-06-26 12:40:00,138.12,138.18,137.98,138.04,7448.0,116.0317,116.0821,115.9141,115.9645,7448.0
2015-06-26 12:45:00,138.03,138.07,137.99,138.02,16181.0,115.9561,115.9897,115.9225,115.9477,16181.0
2015-06-26 12:50:00,138.05,138.09,137.9,137.9,12711.0,115.9729,116.0065,115.8469,115.8469,12711.0
2015-06-26 12:55:00,137.91,137.98,137.81,137.83,16978.0,115.8553,115.9141,115.7713,115.7881,16978.0
2015-06-26 13:00:00,137.86,138.0,137.83,137.87,15902.0,115.8133,115.9309,115.7881,115.8217,15902.0
2015-06-26 13:05:00,137.87,137.88,137.8,137.8,11003.0,115.8217,115.8301,115.7629,115.7629,11003.0
2015-06-26 13:10:00,137.79,137.83,137.69,137.69,8061.0,115.7545,115.7881,115.6705,115.6705,8061.0
2015-06-26 13:15:00,137.7,137.8,137.7,137.74,9407.0,115.6789,115.7629,115.6789,115.7125,9407.0
2015-06-26 13:20:00,137.78,137.81,137.73,137.75,3355.0,115.7461,115.7713,115.7041,115.7209,3355.0
2015-06-26 13:25:00,137.73,137.9,137.73,137.9,3800.0,115.7041,115.8469,115.7041,115.8469,3800.0
2015-06-26 13:30:00,137.88,137.97,137.87,137.95,6080.0,115.8301,115.9057,115.8217,115.8889,6080.0
2015-06-26 13:35:00,137.96,138.02,137.93,137.97,7758.0,115.8973,115.9477,115.8721,115.9057,7758.0
2015-06-26 13:40:00,137.95,138.18,137.95,138.11,7291.0,115.8889,116.0821,115.8889,116.0233,7291.0
2015-06-26 13:45:00,138.1,138.13,138.06,138.1,4235.0,116.0149,116.0401,115.9813,116.0149,4235.0
2015-06-26 13:50:00,138.11,138.12,138.06,138.08,3915.0,116.0233,116.0317,115.9813,115.9981,3915.0
2015-06-26 13:55:00,138.1,138.19,138.06,138.07,8320.0,116.0149,116.0905,115.9813,115.9897,8320.0
2015-06-26 14:00:00,138.07,138.19,138.07,138.07,7345.0,115.9897,116.0905,115.9897,115.9897,7345.0
2015-06-26 14:05:00,138.1,138.11,138.05,138.06,7024.0,116.0149,116.0233,115.9729,115.9813,7024.0
2015-06-26 14:10:00,138.04,138.05,137.97,138.01,6368.0,115.9645,115.9729,115.9057,115.9393,6368.0
2015-06-26 14:15:00,138.04,138.07,137.96,137.97,6616.0,115.9645,115.9897,115.8973,115.9057,6616.0
2015-06-26 14:20:00,137.99,138.04,137.98,138.01,2999.0,115.9225,115.9645,115.9141,115.9393,2999.0
2015-06-26 14:25:00,138.01,138.03,137.95,138.02,5971.0,115.9393,115.9561,115.8889,115.9477,5971.0
2015-06-26 14:30:00,137.99,138.1,137.98,138.05,8925.0,115.9225,116.0149,115.9141,115.9729,8925.0
2015-06-26 14:35:00,138.04,138.13,137.98,138.11,10052.0,115.9645,116.0401,115.9141,116.0233,10052.0
2015-06-26 14:40:00,138.11,138.13,138.04,138.04,6484.0,116.0233,116.0401,115.9645,115.9645,6484.0
2015-06-26 14:45:00,138.03,138.04,137.97,138.02,7985.0,115.9561,115.9645,115.9057,115.9477,7985.0
2015-06-26 14:50:00,138.04,138.09,138.0,138.09,7362.0,115.9645,116.0065,115.9309,116.0065,7362.0
2015-06-26 14:55:00,138.06,138.1,137.97,137.97,9392.0,115.9813,116.0149,115.9057,115.9057,9392.0
2015-06-26 15:00:00,137.96,138.17,137.95,138.16,13397.0,115.8973,116.0737,115.8889,116.0653,13397.0
2015-06-26 15:05:00,138.19,138.37,138.17,138.37,13684.0,116.0905,116.2417,116.0737,116.2417,13684.0
2015-06-26 15:10:00,138.38,138.42,138.24,138.24,11924.0,116.2501,116.2837,116.1325,116.1325,11924.0
2015-06-26 15:15:00,138.24,138.38,138.22,138.35,19080.0,116.1325,116.2501,116.1157,116.2249,19080.0
2015-06-26 15:20:00,138.35,138.39,138.21,138.28,20836.0,116.2249,116.2585,116.1073,116.1661,20836.0
2015-06-26 15:25:00,138.29,138.33,138.24,138.31,11915.0,116.1745,116.2081,116.1325,116.1913,11915.0
2015-06-26 15:30:00,138.31,138.34,138.27,138.34,21706.0,116.1913,116.2165,116.1577,116.2165,21706.0
2015-06-26 15:35:00,138.33,138.33,138.18,138.2,20718.0,116.2081,116.2081,116.0821,116.0989,20718.0
2015-06-26 15:40:00,138.19,138.22,138.13,138.19,21890.0,116.0905,116.1157,116.0401,116.0905,21890.0
2015-06-26 15:45:00,138.19,138.23,138.12,138.23,28997.0,116.0905,116.1241,116.0317,116.1241,28997.0
2015-06-26 15:50:00,138.19,138.19,137.61,138.12,92117.0,116.0905,116.0905,115.6033,116.0317,92117.0
2015-06-26 15:55:00,138.11,138.32,138.02,138.14,203934.0,116.0233,116.1997,115.9477,116.0485,203934.0
2015-06-29 09:30:00,137.01,137.5,137.01,137.38,92524.0,115.0992,115.5109,115.0992,115.41,92524.0
2015-06-29 09:35:00,137.48,137.49,137.08,137.3,35452.0,115.4941,115.5025,115.158,115.3428,35452.0
2015-06-29 09:40:00,137.38,137.48,137.12,137.19,22396.0,115.41,115.4941,115.1916,115.2504,22396.0
2015-06-29 09:45:00,137.37,137.47,137.17,137.47,45256.0,115.4016,115.4857,115.2336,115.4857,45256.0
2015-06-29 09:50:00,137.44,137.58,137.28,137.58,51302.0,115.4604,115.5781,115.326,115.5781,51302.0
2015-06-29 09:55:00,137.59,137.72,137.42,137.63,39954.0,115.5865,115.6957,115.4436,115.6201,39954.0
2015-06-29 10:00:00,137.68,137.76,137.54,137.73,37406.0,115.6621,115.7293,115.5445,115.7041,37406.0
2015-06-29 10:05:00,137.7,137.81,137.63,137.71,36214.0,115.6789,115.7713,115.6201,115.6873,36214.0
2015-06-29 10:10:00,137.68,137.73,137.5,137.61,61534.0,115.6621,115.7041,115.5109,115.6033,61534.0
2015-06-29 10:15:00,137.67,137.82,137.56,137.66,29208.0,115.6537,115.7797,115.5613,115.6453,29208.0
2015-06-29 10:20:00,137.62,137.81,137.56,137.81,39182.0,115.6117,115.7713,115.5613,115.7713,39182.0
2015-06-29 10:25:00,137.82,137.82,137.5,137.51,39514.0,115.7797,115.7797,115.5109,115.5193,39514.0
2015-06-29 10:30:00,137.48,137.54,137.34,137.34,25720.0,115.4941,115.5445,115.3764,115.3764,25720.0
2015-06-29 10:35:00,137.34,137.47,137.28,137.37,27752.0,115.3764,115.4857,115.326,115.4016,27752.0
2015-06-29 10:40:00,137.36,137.41,137.29,137.37,26994.0,115.3932,115.4352,115.3344,115.4016,26994.0
2015-06-29 10:45:00,137.39,137.52,137.35,137.5,14118.0,115.4184,115.5277,115.3848,115.5109,14118.0
2015-06-29 10:50:00,137.47,137.51,137.41,137.44,10928.0,115.4857,115.5193,115.4352,115.4604,10928.0
2015-06-29 10:55:00,137.5,137.52,137.17,137.2,31240.0,115.5109,115.5277,115.2336,115.2588,31240.0
2015-06-29 11:00:00,137.21,137.28,137.17,137.19,23360.0,115.2672,115.326,115.2336,115.2504,23360.0
2015-06-29 11:05:00,137.23,137.29,137.13,137.14,14076.0,115.284,115.3344,115.2,115.2084,14076.0
2015-06-29 11:10:00,137.19,137.25,137.1,137.15,31940.0,115.2504,115.3008,115.1748,115.2168,31940.0
2015-06-29 11:15:00,137.14,137.3,137.14,137.17,26950.0,115.2084,115.3428,115.2084,115.2336,26950.0
2015-06-29 11:20:00,137.16,137.46,137.16,137.44,32236.0,115.2252,115.4773,115.2252,115.4604,32236.0
2015-06-29 11:25:00,137.44,137.47,137.35,137.43,44822.0,115.4604,115.4857,115.3848,115.452,44822.0
2015-06-29 11:30:00,137.4,137.41,137.26,137.27,24172.0,115.4268,115.4352,115.3092,115.3176,24172.0
2015-06-29 11:35:00,137.36,137.36,137.25,137.25,23022.0,115.3932,115.3932,115.3008,115.3008,23022.0
2015-06-29 11:40:00,137.25,137.4,137.23,137.27,17656.0,115.3008,115.4268,115.284,115.3176,17656.0
2015-06-29 11:45:00,137.25,137.34,137.25,137.32,19956.0,115.3008,115.3764,115.3008,115.3596,19956.0
2015-06-29 11:50:00,137.35,137.36,137.25,137.3,19044.0,115.3848,115.3932,115.3008,115.3428,19044.0
2015-06-29 11:55:00,137.29,137.44,137.29,137.4,22930.0,115.3344,115.4604,115.3344,115.4268,22930.0
2015-06-29 12:00:00,137.37,137.37,137.26,137.28,24100.0,115.4016,115.4016,115.3092,115.326,24100.0
2015-06-29 12:05:00,137.28,137.43,137.27,137.43,18620.0,115.326,115.452,115.3176,115.452,18620.0
2015-06-29 12:10:00,137.37,137.41,137.29,137.37,17746.0,115.4016,115.4352,115.3344,115.4016,17746.0
2015-06-29 12:15:00,137.37,137.39,137.16,137.23,23060.0,115.4016,115.4184,115.2252,115.284,23060.0
2015-06-29 12:20:00,137.24,137.26,137.13,137.15,16382.0,115.2924,115.3092,115.2,115.2168,16382.0
2015-06-29 12:25:00,137.19,137.19,137.08,137.12,19892.0,115.2504,115.2504,115.158,115.1916,19892.0
2015-06-29 12:30:00,137.14,137.16,137.04,137.04,15232.0,115.2084,115.2252,115.1244,115.1244,15232.0
2015-06-29 12:35:00,137.08,137.16,137.06,137.1,14004.0,115.158,115.2252,115.1412,115.1748,14004.0
2015-06-29 12:40:00,137.08,137.13,137.05,137.1,11236.0,115.158,115.2,115.1328,115.1748,11236.0
2015-06-29 12:45:00,137.11,137.18,137.08,137.18,12724.0,115.1832,115.242,115.158,115.242,12724.0
2015-06-29 12:50:00,137.18,137.18,137.04,137.11,21196.0,115.242,115.242,115.1244,115.1832,21196.0
2015-06-29 12:55:00,137.11,137.14,137.04,137.11,12566.0,115.1832,115.2084,115.1244,115.1832,12566.0
2015-06-29 13:00:00,137.09,137.11,136.99,137.01,70368.0,115.1664,115.1832,115.0824,115.0992,70368.0
2015-06-29 13:05:00,137.04,137.07,136.99,137.01,22190.0,115.1244,115.1496,115.0824,115.0992,22190.0
2015-06-29 13:10:00,136.99,137.01,136.88,136.9,23686.0,115.0824,115.0992,114.99,115.0068,23686.0
2015-06-29 13:15:00,136.9,137.0,136.89,136.95,18096.0,115.0068,115.0908,114.9984,115.0488,18096.0
2015-06-29 13:20:00,136.98,137.03,136.92,137.03,26006.0,115.074,115.116,115.0236,115.116,26006.0
2015-06-29 13:25:00,137.03,137.06,136.85,136.85,28998.0,115.116,115.1412,114.9648,114.9648,28998.0
2015-06-29 13:30:00,136.86,136.92,136.84,136.91,23814.0,114.9732,115.0236,114.9564,115.0152,23814.0
2015-06-29 13:35:00,136.92,136.92,136.82,136.89,22846.0,115.0236,115.0236,114.9396,114.9984,22846.0
2015-06-29 13:40:00,136.88,136.88,136.78,136.81,31054.0,114.99,114.99,114.906,114.9312,31054.0
2015-06-29 13:45:00,136.79,136.9,136.79,136.82,24920.0,114.9144,115.0068,114.9144,114.9396,24920.0
2015-06-29 13:50:00,136.82,136.82,136.73,136.76,28306.0,114.9396,114.9396,114.864,114.8892,28306.0
2015-06-29 13:55:00,136.77,136.8,136.7,136.76,19486.0,114.8976,114.9228,114.8388,114.8892,19486.0
2015-06-29 14:00:00,136.77,136.8,136.73,136.78,16468.0,114.8976,114.9228,114.864,114.906,16468.0
2015-06-29 14:05:00,136.75,136.83,136.71,136.75,18092.0,114.8808,114.948,114.8472,114.8808,18092.0
2015-06-29 14:10:00,136.78,136.8,136.62,136.63,25276.0,114.906,114.9228,114.7716,114.78,25276.0
2015-06-29 14:15:00,136.63,136.74,136.61,136.65,49484.0,114.78,114.8724,114.7632,114.7968,49484.0
2015-06-29 14:20:00,136.65,136.66,136.36,136.39,73794.0,114.7968,114.8052,114.5532,114.5784,73794.0
2015-06-29 14:25:00,136.36,136.39,136.32,136.32,29738.0,114.5532,114.5784,114.5196,114.5196,29738.0
2015-06-29 14:30:00,136.32,136.35,136.19,136.21,44432.0,114.5196,114.5448,114.4104,114.4272,44432.0
2015-06-29 14:35:00,136.2,136.41,136.18,136.39,27700.0,114.4188,114.5952,114.4019,114.5784,27700.0
2015-06-29 14:40:00,136.39,136.39,136.32,136.35,36680.0,114.5784,114.5784,114.5196,114.5448,36680.0
2015-06-29 14:45:00,136.4,136.51,136.35,136.35,85124.0,114.5868,114.6792,114.5448,114.5448,85124.0
2015-06-29 14:50:00,136.36,136.38,136.26,136.3,30574.0,114.5532,114.57,114.4692,114.5028,30574.0
2015-06-29 14:55:00,136.3,136.32,136.18,136.22,34040.0,114.5028,114.5196,114.4019,114.4356,34040.0
2015-06-29 15:00:00,136.22,136.31,136.2,136.22,25628.0,114.4356,114.5112,114.4188,114.4356,25628.0
2015-06-29 15:05:00,136.2,136.3,136.15,136.17,43920.0,114.4188,114.5028,114.3767,114.3935,43920.0
2015-06-29 15:10:00,136.19,136.32,136.16,136.21,46668.0,114.4104,114.5196,114.3851,114.4272,46668.0
2015-06-29 15:15:00,136.19,136.26,136.09,136.21,59632.0,114.4104,114.4692,114.3263,114.4272,59632.0
2015-06-29 15:20:00,136.23,136.29,136.16,136.29,56234.0,114.444,114.4944,114.3851,114.4944,56234.0
2015-06-29 15:25:00,136.28,136.28,136.06,136.07,44550.0,114.486,114.486,114.3011,114.3095,44550.0
2015-06-29 15:30:00,136.06,136.07,135.82,135.93,105820.0,114.3011,114.3095,114.0995,114.1919,105820.0
2015-06-29 15:35:00,135.9,135.99,135.83,135.91,65150.0,114.1667,114.2423,114.1079,114.1751,65150.0
2015-06-29 15:40:00,135.88,135.9,135.78,135.81,62136.0,114.1499,114.1667,114.0659,114.0911,62136.0
2015-06-29 15:45:00,135.79,135.94,135.7,135.94,117102.0,114.0743,114.2003,113.9987,114.2003,117102.0
2015-06-29 15:50:00,135.92,136.0,135.77,135.9,103990.0,114.1835,114.2507,114.0575,114.1667,103990.0
2015-06-29 15:55:00,135.89,135.92,135.66,135.69,255734.0,114.1583,114.1835,113.9651,113.9903,255734.0
2015-06-30 09:30:00,136.38,136.71,135.77,135.96,50011.0,114.57,114.8472,114.0575,114.2171,50011.0
2015-06-30 09:35:00,135.99,136.34,135.78,135.89,21883.0,114.2423,114.5364,114.0659,114.1583,21883.0
2015-06-30 09:40:00,135.8,136.2,135.79,136.14,16908.0,114.0827,114.4188,114.0743,114.3683,16908.0
2015-06-30 09:45:00,136.12,136.21,135.69,135.76,25321.0,114.3515,114.4272,113.9903,114.0491,25321.0
2015-06-30 09:50:00,135.74,135.92,135.71,135.77,21378.0,114.0323,114.1835,114.0071,114.0575,21378.0
2015-06-30 09:55:00,135.75,135.75,135.6,135.65,18524.0,114.0407,114.0407,113.9147,113.9567,18524.0
2015-06-30 10:00:00,135.63,135.76,135.51,135.62,34808.0,113.9399,114.0491,113.8391,113.9315,34808.0
2015-06-30 10:05:00,135.62,135.67,135.56,135.57,10383.0,113.9315,113.9735,113.8811,113.8895,10383.0
2015-06-30 10:10:00,135.58,135.73,135.45,135.47,23237.0,113.8979,114.0239,113.7887,113.8055,23237.0
2015-06-30 10:15:00,135.46,135.62,135.44,135.47,10684.0,113.7971,113.9315,113.7803,113.8055,10684.0
2015-06-30 10:20:00,135.48,135.53,135.29,135.36,27074.0,113.8139,113.8559,113.6543,113.7131,27074.0
2015-06-30 10:25:00,135.36,135.56,135.33,135.52,12293.0,113.7131,113.8811,113.6879,113.8475,12293.0
2015-06-30 10:30:00,135.55,135.57,135.43,135.49,19234.0,113.8727,113.8895,113.7719,113.8223,19234.0
2015-06-30 10:35:00,135.49,135.54,135.38,135.49,16216.0,113.8223,113.8643,113.7299,113.8223,16216.0
2015-06-30 10:40:00,135.51,135.52,135.42,135.45,13640.0,113.8391,113.8475,113.7635,113.7887,13640.0
2015-06-30 10:45:00,135.51,135.56,135.35,135.48,16939.0,113.8391,113.8811,113.7047,113.8139,16939.0
2015-06-30 10:50:00,135.49,135.58,135.31,135.58,10387.0,113.8223,113.8979,113.6711,113.8979,10387.0
2015-06-30 10:55:00,135.58,135.72,135.47,135.65,12092.0,113.8979,114.0155,113.8055,113.9567,12092.0
2015-06-30 11:00:00,135.68,135.73,135.57,135.69,12668.0,113.9819,114.0239,113.8895,113.9903,12668.0
2015-06-30 11:05:00,135.69,135.73,135.57,135.65,16221.0,113.9903,114.0239,113.8895,113.9567,16221.0
2015-06-30 11:10:00,135.66,135.67,135.51,135.59,7766.0,113.9651,113.9735,113.8391,113.9063,7766.0
2015-06-30 11:15:00,135.6,135.72,135.57,135.67,11188.0,113.9147,114.0155,113.8895,113.9735,11188.0
2015-06-30 11:20:00,135.67,135.72,135.52,135.56,13167.0,113.9735,114.0155,113.8475,113.8811,13167.0
2015-06-30 11:25:00,135.59,135.66,135.41,135.43,10444.0,113.9063,113.9651,113.7551,113.7719,10444.0
2015-06-30 11:30:00,135.43,135.47,135.25,135.31,17555.0,113.7719,113.8055,113.6207,113.6711,17555.0
2015-06-30 11:35:00,135.32,135.42,135.3,135.4,14383.0,113.6795,113.7635,113.6627,113.7467,14383.0
2015-06-30 11:40:00,135.42,135.48,135.32,135.35,15003.0,113.7635,113.8139,113.6795,113.7047,15003.0
2015-06-30 11:45:00,135.42,135.47,135.38,135.47,5201.0,113.7635,113.8055,113.7299,113.8055,5201.0
2015-06-30 11:50:00,135.44,135.44,135.25,135.27,5157.0,113.7803,113.7803,113.6207,113.6375,5157.0
2015-06-30 11:55:00,135.27,135.32,135.13,135.15,8557.0,113.6375,113.6795,113.5199,113.5367,8557.0
2015-06-30 12:00:00,135.13,135.27,135.13,135.18,11728.0,113.5199,113.6375,113.5199,113.5619,11728.0
2015-06-30 12:05:00,135.19,135.25,135.14,135.22,6399.0,113.5703,113.6207,113.5283,113.5955,6399.0
2015-06-30 12:10:00,135.24,135.24,135.1,135.1,6015.0,113.6123,113.6123,113.4947,113.4947,6015.0
2015-06-30 12:15:00,135.11,135.17,135.07,135.12,8822.0,113.5031,113.5535,113.4695,113.5115,8822.0
2015-06-30 12:20:00,135.12,135.13,134.8,134.87,43928.0,113.5115,113.5199,113.2426,113.3014,43928.0
2015-06-30 12:25:00,134.89,134.97,134.77,134.78,12846.0,113.3182,113.3855,113.2174,113.2258,12846.0
2015-06-30 12:30:00,134.83,134.87,134.74,134.82,13850.0,113.2678,113.3014,113.1922,113.2594,13850.0
2015-06-30 12:35:00,134.82,134.89,134.73,134.89,13000.0,113.2594,113.3182,113.1838,113.3182,13000.0
2015-06-30 12:40:00,134.85,135.0,134.85,134.89,15014.0,113.2846,113.4107,113.2846,113.3182,15014.0
2015-06-30 12:45:00,134.89,134.91,134.77,134.9,12205.0,113.3182,113.335,113.2174,113.3266,12205.0
2015-06-30 12:50:00,134.86,134.94,134.81,134.87,4375.0,113.293,113.3603,113.251,113.3014,4375.0
2015-06-30 12:55:00,134.88,134.97,134.85,134.97,5722.0,113.3098,113.3855,113.2846,113.3855,5722.0
2015-06-30 13:00:00,134.94,135.03,134.81,134.94,17441.0,113.3603,113.4359,113.251,113.3603,17441.0
2015-06-30 13:05:00,134.97,134.99,134.9,134.91,8245.0,113.3855,113.4023,113.3266,113.335,8245.0
2015-06-30 13:10:00,134.91,134.97,134.9,134.9,10865.0,113.335,113.3855,113.3266,113.3266,10865.0
2015-06-30 13:15:00,134.91,134.92,134.73,134.79,9956.0,113.335,113.3434,113.1838,113.2342,9956.0
2015-06-30 13:20:00,134.79,134.91,134.79,134.88,7879.0,113.2342,113.335,113.2342,113.3098,7879.0
2015-06-30 13:25:00,134.91,135.06,134.88,134.99,115439.0,113.335,113.4611,113.3098,113.4023,115439.0
2015-06-30 13:30:00,134.94,135.05,134.88,135.05,71881.0,113.3603,113.4527,113.3098,113.4527,71881.0
2015-06-30 13:35:00,135.04,135.24,135.02,135.18,107433.0,113.4443,113.6123,113.4275,113.5619,107433.0
2015-06-30 13:40:00,135.16,135.21,135.07,135.16,8950.0,113.5451,113.5871,113.4695,113.5451,8950.0
2015-06-30 13:45:00,135.14,135.2,135.06,135.14,9871.0,113.5283,113.5787,113.4611,113.5283,9871.0
2015-06-30 13:50:00,135.18,135.33,135.14,135.3,12137.0,113.5619,113.6879,113.5283,113.6627,12137.0
2015-06-30 13:55:00,135.3,135.36,135.19,135.26,11979.0,113.6627,113.7131,113.5703,113.6291,11979.0
2015-06-30 14:00:00,135.28,135.33,135.21,135.29,13064.0,113.6459,113.6879,113.5871,113.6543,13064.0
2015-06-30 14:05:00,135.28,135.55,135.22,135.47,21906.0,113.6459,113.8727,113.5955,113.8055,21906.0
2015-06-30 14:10:00,135.47,135.62,135.46,135.59,8752.0,113.8055,113.9315,113.7971,113.9063,8752.0
2015-06-30 14:15:00,135.59,135.59,135.42,135.5,12260.0,113.9063,113.9063,113.7635,113.8307,12260.0
2015-06-30 14:20:00,135.46,135.54,135.4,135.41,12146.0,113.7971,113.8643,113.7467,113.7551,12146.0
2015-06-30 14:25:00,135.41,135.44,135.29,135.33,84010.0,113.7551,113.7803,113.6543,113.6879,84010.0
2015-06-30 14:30:00,135.32,135.33,135.22,135.25,8988.0,113.6795,113.6879,113.5955,113.6207,8988.0
2015-06-30 14:35:00,135.27,135.43,135.27,135.35,8834.0,113.6375,113.7719,113.6375,113.7047,8834.0
2015-06-30 14:40:00,135.33,135.34,135.2,135.27,8992.0,113.6879,113.6963,113.5787,113.6375,8992.0
2015-06-30 14:45:00,135.26,135.29,135.13,135.29,10522.0,113.6291,113.6543,113.5199,113.6543,10522.0
2015-06-30 14:50:00,135.29,135.29,135.23,135.24,9492.0,113.6543,113.6543,113.6039,113.6123,9492.0
2015-06-30 14:55:00,135.25,135.32,135.16,135.18,11017.0,113.6207,113.6795,113.5451,113.5619,11017.0
2015-06-30 15:00:00,135.18,135.27,135.12,135.23,15483.0,113.5619,113.6375,113.5115,113.6039,15483.0
2015-06-30 15:05:00,135.23,135.28,135.17,135.24,14829.0,113.6039,113.6459,113.5535,113.6123,14829.0
2015-06-30 15:10:00,135.24,135.28,135.09,135.1,88202.0,113.6123,113.6459,113.4863,113.4947,88202.0
2015-06-30 15:15:00,135.09,135.23,135.05,135.06,21344.0,113.4863,113.6039,113.4527,113.4611,21344.0
2015-06-30 15:20:00,135.08,135.15,135.04,135.04,19716.0,113.4779,113.5367,113.4443,113.4443,19716.0
2015-06-30 15:25:00,135.06,135.13,135.05,135.1,18916.0,113.4611,113.5199,113.4527,113.4947,18916.0
2015-06-30 15:30:00,135.08,135.26,135.08,135.17,25011.0,113.4779,113.6291,113.4779,113.5535,25011.0
2015-06-30 15:35:00,135.17,135.22,135.09,135.09,14668.0,113.5535,113.5955,113.4863,113.4863,14668.0
2015-06-30 15:40:00,135.09,135.09,134.97,134.98,77308.0,113.4863,113.4863,113.3855,113.3939,77308.0
2015-06-30 15:45:00,134.99,135.29,134.98,135.28,41438.0,113.4023,113.6543,113.3939,113.6459,41438.0
2015-06-30 15:50:00,135.28,135.29,135.13,135.22,62702.0,113.6459,113.6543,113.5199,113.5955,62702.0
2015-06-30 15:55:00,135.22,135.37,135.03,135.11,167922.0,113.5955,113.7215,113.4359,113.5031,167922.0
2015-07-01 09:30:00,135.79,136.27,135.77,135.98,83576.0,114.0743,114.4776,114.0575,114.2339,83576.0
2015-07-01 09:35:00,136.0,136.2,135.89,136.1,38801.0,114.2507,114.4188,114.1583,114.3347,38801.0
2015-07-01 09:40:00,136.01,136.26,135.99,136.21,28707.0,114.2591,114.4692,114.2423,114.4272,28707.0
2015-07-01 09:45:00,136.21,136.23,135.98,136.05,44148.0,114.4272,114.444,114.2339,114.2927,44148.0
2015-07-01 09:50:00,136.12,136.25,136.02,136.06,12958.0,114.3515,114.4608,114.2675,114.3011,12958.0
2015-07-01 09:55:00,136.06,136.11,135.87,135.93,10292.0,114.3011,114.3431,114.1415,114.1919,10292.0
2015-07-01 10:00:00,135.92,136.26,135.89,136.24,10095.0,114.1835,114.4692,114.1583,114.4524,10095.0
2015-07-01 10:05:00,136.24,136.26,136.04,136.19,11342.0,114.4524,114.4692,114.2843,114.4104,11342.0
2015-07-01 10:10:00,136.17,136.22,136.0,136.07,42761.0,114.3935,114.4356,114.2507,114.3095,42761.0
2015-07-01 10:15:00,136.06,136.14,135.94,135.97,19588.0,114.3011,114.3683,114.2003,114.2255,19588.0
2015-07-01 10:20:00,135.96,136.14,135.96,136.11,9341.0,114.2171,114.3683,114.2171,114.3431,9341.0
2015-07-01 10:25:00,136.12,136.18,135.92,135.94,37517.0,114.3515,114.4019,114.1835,114.2003,37517.0
2015-07-01 10:30:00,135.98,136.0,135.54,135.73,15334.0,114.2339,114.2507,113.8643,114.0239,15334.0
2015-07-01 10:35:00,135.68,135.77,135.62,135.64,8988.0,113.9819,114.0575,113.9315,113.9483,8988.0
2015-07-01 10:40:00,135.65,135.86,135.64,135.84,8821.0,113.9567,114.1331,113.9483,114.1163,8821.0
2015-07-01 10:45:00,135.81,135.87,135.66,135.68,25447.0,114.0911,114.1415,113.9651,113.9819,25447.0
2015-07-01 10:50:00,135.61,135.74,135.58,135.64,9980.0,113.9231,114.0323,113.8979,113.9483,9980.0
2015-07-01 10:55:00,135.62,135.76,135.61,135.71,5854.0,113.9315,114.0491,113.9231,114.0071,5854.0
2015-07-01 11:00:00,135.71,135.72,135.56,135.65,17336.0,114.0071,114.0155,113.8811,113.9567,17336.0
2015-07-01 11:05:00,135.65,135.79,135.63,135.65,13077.0,113.9567,114.0743,113.9399,113.9567,13077.0
2015-07-01 11:10:00,135.67,135.72,135.63,135.65,14342.0,113.9735,114.0155,113.9399,113.9567,14342.0
2015-07-01 11:15:00,135.67,135.79,135.67,135.74,11497.0,113.9735,114.0743,113.9735,114.0323,11497.0
2015-07-01 11:20:00,135.74,135.88,135.71,135.82,14771.0,114.0323,114.1499,114.0071,114.0995,14771.0
2015-07-01 11:25:00,135.79,135.83,135.73,135.77,8707.0,114.0743,114.1079,114.0239,114.0575,8707.0
2015-07-01 11:30:00,135.75,135.9,135.75,135.86,9918.0,114.0407,114.1667,114.0407,114.1331,9918.0
2015-07-01 11:35:00,135.83,135.87,135.72,135.75,12533.0,114.1079,114.1415,114.0155,114.0407,12533.0
2015-07-01 11:40:00,135.74,135.81,135.72,135.76,12273.0,114.0323,114.0911,114.0155,114.0491,12273.0
2015-07-01 11:45:00,135.78,135.93,135.77,135.93,10754.0,114.0659,114.1919,114.0575,114.1919,10754.0
2015-07-01 11:50:00,135.96,135.96,135.86,135.88,13200.0,114.2171,114.2171,114.1331,114.1499,13200.0
2015-07-01 11:55:00,135.9,135.96,135.77,135.79,12824.0,114.1667,114.2171,114.0575,114.0743,12824.0
2015-07-01 12:00:00,135.8,135.9,135.76,135.89,19723.0,114.0827,114.1667,114.0491,114.1583,19723.0
2015-07-01 12:05:00,135.92,136.02,135.87,135.94,17569.0,114.1835,114.2675,114.1415,114.2003,17569.0
2015-07-01 12:10:00,135.87,135.98,135.85,135.98,8400.0,114.1415,114.2339,114.1247,114.2339,8400.0
2015-07-01 12:15:00,135.97,136.03,135.87,135.95,16426.0,114.2255,114.2759,114.1415,114.2087,16426.0
2015-07-01 12:20:00,135.95,135.96,135.83,135.88,10110.0,114.2087,114.2171,114.1079,114.1499,10110.0
2015-07-01 12:25:00,135.88,136.01,135.83,136.0,8448.0,114.1499,114.2591,114.1079,114.2507,8448.0
2015-07-01 12:30:00,136.0,136.04,135.91,136.02,27488.0,114.2507,114.2843,114.1751,114.2675,27488.0
2015-07-01 12:35:00,136.05,136.07,135.95,136.03,15017.0,114.2927,114.3095,114.2087,114.2759,15017.0
2015-07-01 12:40:00,136.02,136.04,135.81,135.82,6831.0,114.2675,114.2843,114.0911,114.0995,6831.0
2015-07-01 12:45:00,135.85,135.94,135.78,135.79,6466.0,114.1247,114.2003,114.0659,114.0743,6466.0
2015-07-01 12:50:00,135.79,135.91,135.75,135.91,4600.0,114.0743,114.1751,114.0407,114.1751,4600.0
2015-07-01 12:55:00,135.91,135.92,135.82,135.86,9806.0,114.1751,114.1835,114.0995,114.1331,9806.0
2015-07-01 13:00:00,135.86,135.9,135.75,135.83,37678.0,114.1331,114.1667,114.0407,114.1079,37678.0
2015-07-01 13:05:00,135.87,135.93,135.81,135.89,23170.0,114.1415,114.1919,114.0911,114.1583,23170.0
2015-07-01 13:10:00,135.87,135.93,135.84,135.91,11499.0,114.1415,114.1919,114.1163,114.1751,11499.0
2015-07-01 13:15:00,135.9,136.09,135.89,136.07,17689.0,114.1667,114.3263,114.1583,114.3095,17689.0
2015-07-01 13:20:00,136.09,136.26,136.07,136.24,30371.0,114.3263,114.4692,114.3095,114.4524,30371.0
2015-07-01 13:25:00,136.24,136.29,136.06,136.06,35918.0,114.4524,114.4944,114.3011,114.3011,35918.0
2015-07-01 13:30:00,136.11,136.16,136.06,136.1,18861.0,114.3431,114.3851,114.3011,114.3347,18861.0
2015-07-01 13:35:00,136.09,136.13,136.04,136.04,12508.0,114.3263,114.3599,114.2843,114.2843,12508.0
2015-07-01 13:40:00,136.05,136.07,135.93,135.99,36689.0,114.2927,114.3095,114.1919,114.2423,36689.0
2015-07-01 13:45:00,136.0,136.07,135.99,136.02,10878.0,114.2507,114.3095,114.2423,114.2675,10878.0
2015-07-01 13:50:00,136.06,136.09,135.95,136.02,7752.0,114.3011,114.3263,114.2087,114.2675,7752.0
2015-07-01 13:55:00,136.04,136.12,135.91,135.91,7218.0,114.2843,114.3515,114.1751,114.1751,7218.0
2015-07-01 14:00:00,135.92,135.97,135.7,135.83,13533.0,114.1835,114.2255,113.9987,114.1079,13533.0
2015-07-01 14:05:00,135.82,135.89,135.81,135.86,5771.0,114.0995,114.1583,114.0911,114.1331,5771.0
2015-07-01 14:10:00,135.85,135.96,135.82,135.96,10417.0,114.1247,114.2171,114.0995,114.2171,10417.0
2015-07-01 14:15:00,135.94,136.01,135.9,136.01,31216.0,114.2003,114.2591,114.1667,114.2591,31216.0
2015-07-01 14:20:00,136.03,136.06,135.96,135.99,9037.0,114.2759,114.3011,114.2171,114.2423,9037.0
2015-07-01 14:25:00,135.99,136.04,135.91,135.93,11546.0,114.2423,114.2843,114.1751,114.1919,11546.0
2015-07-01 14:30:00,135.96,135.97,135.92,135.96,9930.0,114.2171,114.2255,114.1835,114.2171,9930.0
2015-07-01 14:35:00,135.94,136.03,135.93,135.98,24898.0,114.2003,114.2759,114.1919,114.2339,24898.0
2015-07-01 14:40:00,135.98,136.08,135.98,136.06,7719.0,114.2339,114.3179,114.2339,114.3011,7719.0
2015-07-01 14:45:00,136.08,136.13,136.03,136.07,30860.0,114.3179,114.3599,114.2759,114.3095,30860.0
2015-07-01 14:50:00,136.09,136.19,136.07,136.19,7225.0,114.3263,114.4104,114.3095,114.4104,7225.0
2015-07-01 14:55:00,136.17,136.22,136.14,136.14,8677.0,114.3935,114.4356,114.3683,114.3683,8677.0
2015-07-01 15:00:00,136.13,136.19,136.12,136.18,11500.0,114.3599,114.4104,114.3515,114.4019,11500.0
2015-07-01 15:05:00,136.19,136.21,136.14,136.18,12777.0,114.4104,114.4272,114.3683,114.4019,12777.0
2015-07-01 15:10:00,136.17,136.21,136.06,136.21,21451.0,114.3935,114.4272,114.3011,114.4272,21451.0
2015-07-01 15:15:00,136.21,136.24,136.18,136.22,13526.0,114.4272,114.4524,114.4019,114.4356,13526.0
2015-07-01 15:20:00,136.23,136.34,136.21,136.34,11930.0,114.444,114.5364,114.4272,114.5364,11930.0
2015-07-01 15:25:00,136.33,136.44,136.33,136.44,14686.0,114.528,114.6204,114.528,114.6204,14686.0
2015-07-01 15:30:00,136.44,136.47,136.32,136.39,13883.0,114.6204,114.6456,114.5196,114.5784,13883.0
2015-07-01 15:35:00,136.39,136.43,136.33,136.36,12102.0,114.5784,114.612,114.528,114.5532,12102.0
2015-07-01 15:40:00,136.35,136.45,136.27,136.45,17902.0,114.5448,114.6288,114.4776,114.6288,17902.0
2015-07-01 15:45:00,136.46,136.49,136.4,136.45,27356.0,114.6372,114.6624,114.5868,114.6288,27356.0
2015-07-01 15:50:00,136.47,136.52,136.41,136.5,23307.0,114.6456,114.6876,114.5952,114.6708,23307.0
2015-07-01 15:55:00,136.52,136.57,136.4,136.49,43871.0,114.6876,114.7296,114.5868,114.6624,43871.0
2015-07-02 09:30:00,137.0,137.2,136.69,136.69,66728.0,115.0908,115.2588,114.8304,114.8304,66728.0
2015-07-02 09:35:00,136.71,137.19,136.71,137.15,7675.0,114.8472,115.2504,114.8472,115.2168,7675.0
2015-07-02 09:40:00,137.0,137.14,136.77,137.04,6593.0,115.0908,115.2084,114.8976,115.1244,6593.0
2015-07-02 09:45:00,137.08,137.1,136.94,137.02,6579.0,115.158,115.1748,115.0404,115.1076,6579.0
2015-07-02 09:50:00,136.9,136.9,136.72,136.76,9320.0,115.0068,115.0068,114.8556,114.8892,9320.0
2015-07-02 09:55:00,136.72,136.82,136.69,136.74,18223.0,114.8556,114.9396,114.8304,114.8724,18223.0
2015-07-02 10:00:00,136.76,136.92,136.72,136.88,8177.0,114.8892,115.0236,114.8556,114.99,8177.0
2015-07-02 10:05:00,136.91,136.91,136.72,136.72,9579.0,115.0152,115.0152,114.8556,114.8556,9579.0
2015-07-02 10:10:00,136.74,136.8,136.68,136.73,12755.0,114.8724,114.9228,114.822,114.864,12755.0
2015-07-02 10:15:00,136.73,136.93,136.66,136.86,6348.0,114.864,115.032,114.8052,114.9732,6348.0
2015-07-02 10:20:00,136.85,136.96,136.78,136.78,6736.0,114.9648,115.0572,114.906,114.906,6736.0
2015-07-02 10:25:00,136.81,136.99,136.81,136.98,10126.0,114.9312,115.0824,114.9312,115.074,10126.0
2015-07-02 10:30:00,136.99,137.01,136.89,137.01,7171.0,115.0824,115.0992,114.9984,115.0992,7171.0
2015-07-02 10:35:00,136.97,136.99,136.81,136.81,9950.0,115.0656,115.0824,114.9312,114.9312,9950.0
2015-07-02 10:40:00,136.85,136.95,136.85,136.93,15180.0,114.9648,115.0488,114.9648,115.032,15180.0
2015-07-02 10:45:00,136.91,137.03,136.91,136.95,7805.0,115.0152,115.116,115.0152,115.0488,7805.0
2015-07-02 10:50:00,136.93,137.1,136.88,137.05,12547.0,115.032,115.1748,114.99,115.1328,12547.0
2015-07-02 10:55:00,137.09,137.09,136.85,136.86,31764.0,115.1664,115.1664,114.9648,114.9732,31764.0
2015-07-02 11:00:00,136.85,136.85,136.63,136.65,17605.0,114.9648,114.9648,114.78,114.7968,17605.0
2015-07-02 11:05:00,136.64,136.67,136.5,136.54,17927.0,114.7884,114.8136,114.6708,114.7044,17927.0
2015-07-02 11:10:00,136.51,136.51,136.37,136.42,7775.0,114.6792,114.6792,114.5616,114.6036,7775.0
2015-07-02 11:15:00,136.45,136.58,136.43,136.58,7463.0,114.6288,114.738,114.612,114.738,7463.0
2015-07-02 11:20:00,136.53,136.64,136.53,136.63,8815.0,114.696,114.7884,114.696,114.78,8815.0
2015-07-02 11:25:00,136.63,136.63,136.55,136.59,6517.0,114.78,114.78,114.7128,114.7464,6517.0
2015-07-02 11:30:00,136.6,136.73,136.54,136.7,10881.0,114.7548,114.864,114.7044,114.8388,10881.0
2015-07-02 11:35:00,136.71,136.73,136.67,136.72,11261.0,114.8472,114.864,114.8136,114.8556,11261.0
2015-07-02 11:40:00,136.7,136.7,136.61,136.62,4600.0,114.8388,114.8388,114.7632,114.7716,4600.0
2015-07-02 11:45:00,136.62,136.68,136.62,136.67,5450.0,114.7716,114.822,114.7716,114.8136,5450.0
2015-07-02 11:50:00,136.67,136.67,136.59,136.61,9811.0,114.8136,114.8136,114.7464,114.7632,9811.0
2015-07-02 11:55:00,136.59,136.59,136.45,136.5,6004.0,114.7464,114.7464,114.6288,114.6708,6004.0
2015-07-02 12:00:00,136.5,136.53,136.46,136.49,10855.0,114.6708,114.696,114.6372,114.6624,10855.0
2015-07-02 12:05:00,136.47,136.49,136.4,136.4,4450.0,114.6456,114.6624,114.5868,114.5868,4450.0
2015-07-02 12:10:00,136.4,136.42,136.36,136.41,7921.0,114.5868,114.6036,114.5532,114.5952,7921.0
2015-07-02 12:15:00,136.42,136.42,136.36,136.37,8269.0,114.6036,114.6036,114.5532,114.5616,8269.0
2015-07-02 12:20:00,136.39,136.4,136.32,136.32,8257.0,114.5784,114.5868,114.5196,114.5196,8257.0
2015-07-02 12:25:00,136.3,136.38,136.29,136.35,6525.0,114.5028,114.57,114.4944,114.5448,6525.0
2015-07-02 12:30:00,136.38,136.44,136.37,136.44,4473.0,114.57,114.6204,114.5616,114.6204,4473.0
2015-07-02 12:35:00,136.43,136.44,136.34,136.34,7400.0,114.612,114.6204,114.5364,114.5364,7400.0
2015-07-02 12:40:00,136.34,136.42,136.32,136.36,5160.0,114.5364,114.6036,114.5196,114.5532,5160.0
2015-07-02 12:45:00,136.39,136.45,136.38,136.43,5810.0,114.5784,114.6288,114.57,114.612,5810.0
2015-07-02 12:50:00,136.42,136.44,136.4,136.42,7810.0,114.6036,114.6204,114.5868,114.6036,7810.0
2015-07-02 12:55:00,136.41,136.46,136.39,136.44,7684.0,114.5952,114.6372,114.5784,114.6204,7684.0
2015-07-02 13:00:00,136.44,136.44,136.38,136.42,10138.0,114.6204,114.6204,114.57,114.6036,10138.0
2015-07-02 13:05:00,136.42,136.5,136.41,136.46,5796.0,114.6036,114.6708,114.5952,114.6372,5796.0
2015-07-02 13:10:00,136.49,136.49,136.34,136.34,3899.0,114.6624,114.6624,114.5364,114.5364,3899.0
2015-07-02 13:15:00,136.33,136.41,136.32,136.32,4710.0,114.528,114.5952,114.5196,114.5196,4710.0
2015-07-02 13:20:00,136.33,136.33,136.3,136.31,3141.0,114.528,114.528,114.5028,114.5112,3141.0
2015-07-02 13:25:00,136.31,136.36,136.31,136.36,7096.0,114.5112,114.5532,114.5112,114.5532,7096.0
2015-07-02 13:30:00,136.36,136.44,136.36,136.43,8427.0,114.5532,114.6204,114.5532,114.612,8427.0
2015-07-02 13:35:00,136.41,136.42,136.35,136.37,4895.0,114.5952,114.6036,114.5448,114.5616,4895.0
2015-07-02 13:40:00,136.38,136.44,136.35,136.44,4505.0,114.57,114.6204,114.5448,114.6204,4505.0
2015-07-02 13:45:00,136.45,136.53,136.44,136.48,5164.0,114.6288,114.696,114.6204,114.654,5164.0
2015-07-02 13:50:00,136.46,136.46,136.39,136.39,5800.0,114.6372,114.6372,114.5784,114.5784,5800.0
2015-07-02 13:55:00,136.37,136.4,136.3,136.33,9615.0,114.5616,114.5868,114.5028,114.528,9615.0
2015-07-02 14:00:00,136.32,136.38,136.3,136.37,5722.0,114.5196,114.57,114.5028,114.5616,5722.0
2015-07-02 14:05:00,136.37,136.38,136.29,136.37,8977.0,114.5616,114.57,114.4944,114.5616,8977.0
2015-07-02 14:10:00,136.36,136.38,136.32,136.32,4812.0,114.5532,114.57,114.5196,114.5196,4812.0
2015-07-02 14:15:00,136.32,136.38,136.28,136.38,6878.0,114.5196,114.57,114.486,114.57,6878.0
2015-07-02 14:20:00,136.38,136.48,136.34,136.48,12477.0,114.57,114.654,114.5364,114.654,12477.0
2015-07-02 14:25:00,136.48,136.51,136.34,136.34,6564.0,114.654,114.6792,114.5364,114.5364,6564.0
2015-07-02 14:30:00,136.35,136.37,136.33,136.35,8651.0,114.5448,114.5616,114.528,114.5448,8651.0
2015-07-02 14:35:00,136.36,136.37,136.31,136.34,11696.0,114.5532,114.5616,114.5112,114.5364,11696.0
2015-07-02 14:40:00,136.36,136.37,136.3,136.33,10458.0,114.5532,114.5616,114.5028,114.528,10458.0
2015-07-02 14:45:00,136.32,136.41,136.31,136.39,5141.0,114.5196,114.5952,114.5112,114.5784,5141.0
2015-07-02 14:50:00,136.41,136.41,136.33,136.34,6064.0,114.5952,114.5952,114.528,114.5364,6064.0
2015-07-02 14:55:00,136.34,136.56,136.34,136.49,15653.0,114.5364,114.7212,114.5364,114.6624,15653.0
2015-07-02 15:00:00,136.53,136.53,136.43,136.47,7820.0,114.696,114.696,114.612,114.6456,7820.0
2015-07-02 15:05:00,136.46,136.49,136.44,136.49,11597.0,114.6372,114.6624,114.6204,114.6624,11597.0
2015-07-02 15:10:00,136.48,136.49,136.44,136.44,8023.0,114.654,114.6624,114.6204,114.6204,8023.0
2015-07-02 15:15:00,136.44,136.47,136.44,136.45,10019.0,114.6204,114.6456,114.6204,114.6288,10019.0
2015-07-02 15:20:00,136.45,136.57,136.45,136.57,11724.0,114.6288,114.7296,114.6288,114.7296,11724.0
2015-07-02 15:25:00,136.58,136.63,136.58,136.59,11172.0,114.738,114.78,114.738,114.7464,11172.0
2015-07-02 15:30:00,136.6,136.61,136.43,136.5,11489.0,114.7548,114.7632,114.612,114.6708,11489.0
2015-07-02 15:35:00,136.49,136.49,136.45,136.48,9075.0,114.6624,114.6624,114.6288,114.654,9075.0
2015-07-02 15:40:00,136.48,136.5,136.42,136.48,22592.0,114.654,114.6708,114.6036,114.654,22592.0
2015-07-02 15:45:00,136.48,136.52,136.41,136.46,12865.0,114.654,114.6876,114.5952,114.6372,12865.0
2015-07-02 15:50:00,136.46,136.54,136.44,136.44,26930.0,114.6372,114.7044,114.6204,114.6204,26930.0
2015-07-02 15:55:00,136.46,136.58,136.36,136.38,57559.0,114.6372,114.738,114.5532,114.57,57559.0
2015-07-06 09:30:00,135.15,135.89,135.06,135.52,45351.0,113.5367,114.1583,113.4611,113.8475,45351.0
2015-07-06 09:35:00,135.66,136.29,135.55,135.98,43141.0,113.9651,114.4944,113.8727,114.2339,43141.0
2015-07-06 09:40:00,135.9,136.11,135.81,135.94,35769.0,114.1667,114.3431,114.0911,114.2003,35769.0
2015-07-06 09:45:00,135.88,136.26,135.78,136.22,38029.0,114.1499,114.4692,114.0659,114.4356,38029.0
2015-07-06 09:50:00,136.19,136.3,136.1,136.24,45671.0,114.4104,114.5028,114.3347,114.4524,45671.0
2015-07-06 09:55:00,136.21,136.34,136.06,136.3,35486.0,114.4272,114.5364,114.3011,114.5028,35486.0
2015-07-06 10:00:00,136.25,136.47,136.12,136.24,24598.0,114.4608,114.6456,114.3515,114.4524,24598.0
2015-07-06 10:05:00,136.24,136.29,136.09,136.25,19697.0,114.4524,114.4944,114.3263,114.4608,19697.0
2015-07-06 10:10:00,136.26,136.56,136.22,136.52,19123.0,114.4692,114.7212,114.4356,114.6876,19123.0
2015-07-06 10:15:00,136.49,136.55,136.39,136.53,17793.0,114.6624,114.7128,114.5784,114.696,17793.0
2015-07-06 10:20:00,136.51,136.53,136.34,136.38,19948.0,114.6792,114.696,114.5364,114.57,19948.0
2015-07-06 10:25:00,136.4,136.53,136.37,136.42,15486.0,114.5868,114.696,114.5616,114.6036,15486.0
2015-07-06 10:30:00,136.4,136.58,136.36,136.48,18705.0,114.5868,114.738,114.5532,114.654,18705.0
2015-07-06 10:35:00,136.51,136.55,136.35,136.46,17664.0,114.6792,114.7128,114.5448,114.6372,17664.0
2015-07-06 10:40:00,136.45,136.71,136.42,136.65,20756.0,114.6288,114.8472,114.6036,114.7968,20756.0
2015-07-06 10:45:00,136.66,136.84,136.66,136.73,10693.0,114.8052,114.9564,114.8052,114.864,10693.0
2015-07-06 10:50:00,136.71,136.77,136.6,136.63,9825.0,114.8472,114.8976,114.7548,114.78,9825.0
2015-07-06 10:55:00,136.66,136.73,136.52,136.56,9780.0,114.8052,114.864,114.6876,114.7212,9780.0
2015-07-06 11:00:00,136.56,136.61,136.45,136.61,29107.0,114.7212,114.7632,114.6288,114.7632,29107.0
2015-07-06 11:05:00,136.59,136.59,136.32,136.34,17263.0,114.7464,114.7464,114.5196,114.5364,17263.0
2015-07-06 11:10:00,136.36,136.36,136.27,136.33,15161.0,114.5532,114.5532,114.4776,114.528,15161.0
2015-07-06 11:15:00,136.36,136.36,136.24,136.3,10152.0,114.5532,114.5532,114.4524,114.5028,10152.0
2015-07-06 11:20:00,136.27,136.36,136.24,136.31,8826.0,114.4776,114.5532,114.4524,114.5112,8826.0
2015-07-06 11:25:00,136.29,136.29,136.16,136.2,12086.0,114.4944,114.4944,114.3851,114.4188,12086.0
2015-07-06 11:30:00,136.22,136.36,136.18,136.36,83704.0,114.4356,114.5532,114.4019,114.5532,83704.0
2015-07-06 11:35:00,136.37,136.56,136.34,136.56,10842.0,114.5616,114.7212,114.5364,114.7212,10842.0
2015-07-06 11:40:00,136.55,136.65,136.5,136.63,14195.0,114.7128,114.7968,114.6708,114.78,14195.0
2015-07-06 11:45:00,136.61,136.78,136.58,136.76,11699.0,114.7632,114.906,114.738,114.8892,11699.0
2015-07-06 11:50:00,136.77,136.77,136.51,136.51,13179.0,114.8976,114.8976,114.6792,114.6792,13179.0
2015-07-06 11:55:00,136.51,136.59,136.51,136.59,17026.0,114.6792,114.7464,114.6792,114.7464,17026.0
2015-07-06 12:00:00,136.54,136.56,136.44,136.52,16459.0,114.7044,114.7212,114.6204,114.6876,16459.0
2015-07-06 12:05:00,136.54,136.57,136.49,136.5,7618.0,114.7044,114.7296,114.6624,114.6708,7618.0
2015-07-06 12:10:00,136.51,136.55,136.48,136.52,5350.0,114.6792,114.7128,114.654,114.6876,5350.0
2015-07-06 12:15:00,136.54,136.56,136.46,136.48,13122.0,114.7044,114.7212,114.6372,114.654,13122.0
2015-07-06 12:20:00,136.49,136.55,136.47,136.53,5256.0,114.6624,114.7128,114.6456,114.696,5256.0
2015-07-06 12:25:00,136.5,136.52,136.48,136.49,3218.0,114.6708,114.6876,114.654,114.6624,3218.0
2015-07-06 12:30:00,136.48,136.5,136.38,136.42,7607.0,114.654,114.6708,114.57,114.6036,7607.0
2015-07-06 12:35:00,136.44,136.44,136.34,136.34,5007.0,114.6204,114.6204,114.5364,114.5364,5007.0
2015-07-06 12:40:00,136.33,136.38,136.28,136.36,5055.0,114.528,114.57,114.486,114.5532,5055.0
2015-07-06 12:45:00,136.34,136.37,136.29,136.34,6313.0,114.5364,114.5616,114.4944,114.5364,6313.0
2015-07-06 12:50:00,136.34,136.43,136.3,136.37,5397.0,114.5364,114.612,114.5028,114.5616,5397.0
2015-07-06 12:55:00,136.38,136.41,136.27,136.27,23322.0,114.57,114.5952,114.4776,114.4776,23322.0
2015-07-06 13:00:00,136.26,136.29,136.23,136.26,14338.0,114.4692,114.4944,114.444,114.4692,14338.0
2015-07-06 13:05:00,136.28,136.29,136.22,136.25,9942.0,114.486,114.4944,114.4356,114.4608,9942.0
2015-07-06 13:10:00,136.25,136.28,136.19,136.21,5347.0,114.4608,114.486,114.4104,114.4272,5347.0
2015-07-06 13:15:00,136.21,136.21,135.88,135.89,14638.0,114.4272,114.4272,114.1499,114.1583,14638.0
2015-07-06 13:20:00,135.89,135.97,135.88,135.92,7976.0,114.1583,114.2255,114.1499,114.1835,7976.0
2015-07-06 13:25:00,135.91,135.97,135.9,135.95,10298.0,114.1751,114.2255,114.1667,114.2087,10298.0
2015-07-06 13:30:00,135.92,135.92,135.78,135.88,7092.0,114.1835,114.1835,114.0659,114.1499,7092.0
2015-07-06 13:35:00,135.88,135.96,135.85,135.87,4620.0,114.1499,114.2171,114.1247,114.1415,4620.0
2015-07-06 13:40:00,135.88,135.88,135.74,135.82,9250.0,114.1499,114.1499,114.0323,114.0995,9250.0
2015-07-06 13:45:00,135.81,135.81,135.67,135.76,9427.0,114.0911,114.0911,113.9735,114.0491,9427.0
2015-07-06 13:50:00,135.73,135.84,135.71,135.74,8198.0,114.0239,114.1163,114.0071,114.0323,8198.0
2015-07-06 13:55:00,135.76,135.81,135.74,135.75,7276.0,114.0491,114.0911,114.0323,114.0407,7276.0
2015-07-06 14:00:00,135.72,135.74,135.57,135.7,9558.0,114.0155,114.0323,113.8895,113.9987,9558.0
2015-07-06 14:05:00,135.71,135.71,135.57,135.59,11535.0,114.0071,114.0071,113.8895,113.9063,11535.0
2015-07-06 14:10:00,135.6,135.65,135.58,135.6,25775.0,113.9147,113.9567,113.8979,113.9147,25775.0
2015-07-06 14:15:00,135.59,135.6,135.46,135.54,21985.0,113.9063,113.9147,113.7971,113.8643,21985.0
2015-07-06 14:20:00,135.52,135.56,135.48,135.5,18041.0,113.8475,113.8811,113.8139,113.8307,18041.0
2015-07-06 14:25:00,135.49,135.49,135.38,135.44,22163.0,113.8223,113.8223,113.7299,113.7803,22163.0
2015-07-06 14:30:00,135.45,135.5,135.44,135.48,15478.0,113.7887,113.8307,113.7803,113.8139,15478.0
2015-07-06 14:35:00,135.51,135.51,135.39,135.39,22752.0,113.8391,113.8391,113.7383,113.7383,22752.0
2015-07-06 14:40:00,135.41,135.5,135.36,135.36,14963.0,113.7551,113.8307,113.7131,113.7131,14963.0
2015-07-06 14:45:00,135.37,135.59,135.37,135.57,20871.0,113.7215,113.9063,113.7215,113.8895,20871.0
2015-07-06 14:50:00,135.57,135.61,135.52,135.54,19372.0,113.8895,113.9231,113.8475,113.8643,19372.0
2015-07-06 14:55:00,135.55,135.59,135.5,135.53,9840.0,113.8727,113.9063,113.8307,113.8559,9840.0
2015-07-06 15:00:00,135.52,135.65,135.52,135.52,12396.0,113.8475,113.9567,113.8475,113.8475,12396.0
2015-07-06 15:05:00,135.53,135.61,135.51,135.59,10456.0,113.8559,113.9231,113.8391,113.9063,10456.0
2015-07-06 15:10:00,135.59,135.69,135.58,135.68,9830.0,113.9063,113.9903,113.8979,113.9819,9830.0
2015-07-06 15:15:00,135.68,135.77,135.66,135.7,13715.0,113.9819,114.0575,113.9651,113.9987,13715.0
2015-07-06 15:20:00,135.69,135.82,135.68,135.71,17390.0,113.9903,114.0995,113.9819,114.0071,17390.0
2015-07-06 15:25:00,135.75,135.83,135.75,135.82,10094.0,114.0407,114.1079,114.0407,114.0995,10094.0
2015-07-06 15:30:00,135.83,135.97,135.78,135.94,19974.0,114.1079,114.2255,114.0659,114.2003,19974.0
2015-07-06 15:35:00,135.93,136.04,135.9,136.01,107722.0,114.1919,114.2843,114.1667,114.2591,107722.0
2015-07-06 15:40:00,135.98,136.02,135.93,135.98,27833.0,114.2339,114.2675,114.1919,114.2339,27833.0
2015-07-06 15:45:00,135.98,136.17,135.98,136.17,29937.0,114.2339,114.3935,114.2339,114.3935,29937.0
2015-07-06 15:50:00,136.14,136.15,136.01,136.03,127839.0,114.3683,114.3767,114.2591,114.2759,127839.0
2015-07-06 15:55:00,136.03,136.13,135.86,135.87,231754.0,114.2759,114.3599,114.1331,114.1415,231754.0
2015-07-07 09:30:00,136.3,136.4,136.04,136.17,56052.0,114.5028,114.5868,114.2843,114.3935,56052.0
2015-07-07 09:35:00,136.18,136.67,136.03,136.67,15665.0,114.4019,114.8136,114.2759,114.8136,15665.0
2015-07-07 09:40:00,136.63,136.81,136.37,136.77,23431.0,114.78,114.9312,114.5616,114.8976,23431.0
2015-07-07 09:45:00,136.77,136.94,136.72,136.9,25453.0,114.8976,115.0404,114.8556,115.0068,25453.0
2015-07-07 09:50:00,136.9,137.0,136.78,137.0,15220.0,115.0068,115.0908,114.906,115.0908,15220.0
2015-07-07 09:55:00,136.97,136.99,136.77,136.87,18495.0,115.0656,115.0824,114.8976,114.9816,18495.0
2015-07-07 10:00:00,136.87,137.02,136.8,136.96,65871.0,114.9816,115.1076,114.9228,115.0572,65871.0
2015-07-07 10:05:00,136.95,136.99,136.78,136.96,46369.0,115.0488,115.0824,114.906,115.0572,46369.0
2015-07-07 10:10:00,136.97,137.3,136.95,137.19,44510.0,115.0656,115.3428,115.0488,115.2504,44510.0
2015-07-07 10:15:00,137.17,137.2,137.02,137.13,29775.0,115.2336,115.2588,115.1076,115.2,29775.0
2015-07-07 10:20:00,137.11,137.13,137.01,137.08,19795.0,115.1832,115.2,115.0992,115.158,19795.0
2015-07-07 10:25:00,137.07,137.12,136.88,136.95,30195.0,115.1496,115.1916,114.99,115.0488,30195.0
2015-07-07 10:30:00,136.95,136.96,136.62,136.72,34910.0,115.0488,115.0572,114.7716,114.8556,34910.0
2015-07-07 10:35:00,136.72,136.82,136.66,136.71,32899.0,114.8556,114.9396,114.8052,114.8472,32899.0
2015-07-07 10:40:00,136.7,136.76,136.46,136.73,30012.0,114.8388,114.8892,114.6372,114.864,30012.0
2015-07-07 10:45:00,136.73,136.95,136.67,136.87,25437.0,114.864,115.0488,114.8136,114.9816,25437.0
2015-07-07 10:50:00,136.83,137.02,136.79,137.02,18894.0,114.948,115.1076,114.9144,115.1076,18894.0
2015-07-07 10:55:00,137.02,137.08,136.84,136.92,19160.0,115.1076,115.158,114.9564,115.0236,19160.0
2015-07-07 11:00:00,136.88,136.9,136.73,136.76,19289.0,114.99,115.0068,114.864,114.8892,19289.0
2015-07-07 11:05:00,136.78,136.81,136.66,136.66,13688.0,114.906,114.9312,114.8052,114.8052,13688.0
2015-07-07 11:10:00,136.68,136.73,136.57,136.6,11889.0,114.822,114.864,114.7296,114.7548,11889.0
2015-07-07 11:15:00,136.6,136.65,136.49,136.55,16119.0,114.7548,114.7968,114.6624,114.7128,16119.0
2015-07-07 11:20:00,136.52,136.54,136.35,136.44,13769.0,114.6876,114.7044,114.5448,114.6204,13769.0
2015-07-07 11:25:00,136.46,136.48,136.25,136.38,19905.0,114.6372,114.654,114.4608,114.57,19905.0
2015-07-07 11:30:00,136.38,136.42,136.29,136.31,25137.0,114.57,114.6036,114.4944,114.5112,25137.0
2015-07-07 11:35:00,136.31,136.53,136.22,136.52,14067.0,114.5112,114.696,114.4356,114.6876,14067.0
2015-07-07 11:40:00,136.5,136.8,136.48,136.79,13961.0,114.6708,114.9228,114.654,114.9144,13961.0
2015-07-07 11:45:00,136.75,136.81,136.71,136.77,17369.0,114.8808,114.9312,114.8472,114.8976,17369.0
2015-07-07 11:50:00,136.77,136.86,136.73,136.86,19045.0,114.8976,114.9732,114.864,114.9732,19045.0
2015-07-07 11:55:00,136.87,137.34,136.87,137.27,35383.0,114.9816,115.3764,114.9816,115.3176,35383.0
2015-07-07 12:00:00,137.27,137.45,137.21,137.45,17156.0,115.3176,115.4688,115.2672,115.4688,17156.0
2015-07-07 12:05:00,137.44,137.67,137.38,137.58,41587.0,115.4604,115.6537,115.41,115.5781,41587.0
2015-07-07 12:10:00,137.55,137.61,137.45,137.6,18786.0,115.5529,115.6033,115.4688,115.5949,18786.0
2015-07-07 12:15:00,137.6,137.78,137.58,137.77,38352.0,115.5949,115.7461,115.5781,115.7377,38352.0
2015-07-07 12:20:00,137.78,138.83,137.77,138.44,176664.0,115.7461,116.6282,115.7377,116.3005,176664.0
2015-07-07 12:25:00,138.4,138.46,138.28,138.35,36505.0,116.2669,116.3173,116.1661,116.2249,36505.0
2015-07-07 12:30:00,138.34,138.37,138.16,138.21,32171.0,116.2165,116.2417,116.0653,116.1073,32171.0
2015-07-07 12:35:00,138.23,138.44,138.18,138.37,18948.0,116.1241,116.3005,116.0821,116.2417,18948.0
2015-07-07 12:40:00,138.37,138.52,138.3,138.42,20399.0,116.2417,116.3677,116.1829,116.2837,20399.0
2015-07-07 12:45:00,138.45,138.67,138.44,138.65,29453.0,116.3089,116.4937,116.3005,116.4769,29453.0
2015-07-07 12:50:00,138.68,138.69,138.53,138.64,19101.0,116.5021,116.5105,116.3761,116.4685,19101.0
2015-07-07 12:55:00,138.62,138.95,138.6,138.92,23840.0,116.4517,116.729,116.4349,116.7038,23840.0
2015-07-07 13:00:00,138.92,138.94,138.73,138.81,20077.0,116.7038,116.7206,116.5442,116.6114,20077.0
2015-07-07 13:05:00,138.8,138.84,138.59,138.75,46707.0,116.603,116.6366,116.4265,116.561,46707.0
2015-07-07 13:10:00,138.72,139.15,138.72,139.12,36070.0,116.5357,116.897,116.5357,116.8718,36070.0
2015-07-07 13:15:00,139.08,139.15,138.94,139.15,47479.0,116.8382,116.897,116.7206,116.897,47479.0
2015-07-07 13:20:00,139.12,139.25,139.06,139.21,55796.0,116.8718,116.981,116.8214,116.9474,55796.0
2015-07-07 13:25:00,139.22,139.46,139.14,139.43,40780.0,116.9558,117.1574,116.8886,117.1322,40780.0
2015-07-07 13:30:00,139.44,139.58,139.35,139.37,54373.0,117.1406,117.2582,117.065,117.0818,54373.0
2015-07-07 13:35:00,139.37,139.65,139.33,139.64,44460.0,117.0818,117.317,117.0482,117.3086,44460.0
2015-07-07 13:40:00,139.62,139.71,139.53,139.7,110198.0,117.2918,117.3674,117.2162,117.359,110198.0
2015-07-07 13:45:00,139.7,139.85,139.65,139.85,69941.0,117.359,117.485,117.317,117.485,69941.0
2015-07-07 13:50:00,139.87,139.87,139.54,139.57,43132.0,117.5018,117.5018,117.2246,117.2498,43132.0
2015-07-07 13:55:00,139.55,139.8,139.54,139.68,30551.0,117.233,117.443,117.2246,117.3422,30551.0
2015-07-07 14:00:00,139.65,139.84,139.58,139.84,38545.0,117.317,117.4766,117.2582,117.4766,38545.0
2015-07-07 14:05:00,139.84,139.84,139.67,139.81,43278.0,117.4766,117.4766,117.3338,117.4514,43278.0
2015-07-07 14:10:00,139.84,139.9,139.76,139.78,26280.0,117.4766,117.527,117.4094,117.4262,26280.0
2015-07-07 14:15:00,139.78,139.87,139.66,139.66,40415.0,117.4262,117.5018,117.3254,117.3254,40415.0
2015-07-07 14:20:00,139.66,139.71,139.61,139.64,30428.0,117.3254,117.3674,117.2834,117.3086,30428.0
2015-07-07 14:25:00,139.62,139.76,139.61,139.75,27553.0,117.2918,117.4094,117.2834,117.401,27553.0
2015-07-07 14:30:00,139.75,139.87,139.65,139.85,39175.0,117.401,117.5018,117.317,117.485,39175.0
2015-07-07 14:35:00,139.82,139.99,139.79,139.94,34340.0,117.4598,117.6026,117.4346,117.5606,34340.0
2015-07-07 14:40:00,139.94,140.5,139.94,140.34,74245.0,117.5606,118.0311,117.5606,117.8967,74245.0
2015-07-07 14:45:00,140.35,140.38,140.14,140.26,33033.0,117.9051,117.9303,117.7287,117.8295,33033.0
2015-07-07 14:50:00,140.25,140.31,140.13,140.28,28198.0,117.8211,117.8715,117.7203,117.8463,28198.0
2015-07-07 14:55:00,140.3,140.56,140.19,140.53,64986.0,117.8631,118.0815,117.7707,118.0563,64986.0
2015-07-07 15:00:00,140.55,140.59,140.5,140.58,83628.0,118.0731,118.1067,118.0311,118.0983,83628.0
2015-07-07 15:05:00,140.57,140.73,140.53,140.73,78143.0,118.0899,118.2243,118.0563,118.2243,78143.0
2015-07-07 15:10:00,140.71,140.72,140.57,140.64,32947.0,118.2075,118.2159,118.0899,118.1487,32947.0
2015-07-07 15:15:00,140.62,140.66,140.53,140.53,36453.0,118.1319,118.1655,118.0563,118.0563,36453.0
2015-07-07 15:20:00,140.53,140.67,140.53,140.67,51623.0,118.0563,118.1739,118.0563,118.1739,51623.0
2015-07-07 15:25:00,140.65,140.79,140.58,140.71,38439.0,118.1571,118.2747,118.0983,118.2075,38439.0
2015-07-07 15:30:00,140.7,140.87,140.7,140.78,47322.0,118.1991,118.3419,118.1991,118.2663,47322.0
2015-07-07 15:35:00,140.78,140.8,140.47,140.49,54339.0,118.2663,118.2831,118.0059,118.0227,54339.0
2015-07-07 15:40:00,140.47,140.47,140.17,140.26,62574.0,118.0059,118.0059,117.7539,117.8295,62574.0
2015-07-07 15:45:00,140.25,140.44,140.21,140.44,48735.0,117.8211,117.9807,117.7875,117.9807,48735.0
2015-07-07 15:50:00,140.42,140.63,140.37,140.52,71274.0,117.9639,118.1403,117.9219,118.0479,71274.0
2015-07-07 15:55:00,140.52,140.59,140.43,140.5,136267.0,118.0479,118.1067,117.9723,118.0311,136267.0
2015-07-08 09:30:00,139.98,140.29,139.55,140.01,82907.0,117.5942,117.8547,117.233,117.6195,82907.0
2015-07-08 09:35:00,140.03,140.14,139.69,139.8,48714.0,117.6363,117.7287,117.3506,117.443,48714.0
2015-07-08 09:40:00,139.87,139.96,139.59,139.91,67807.0,117.5018,117.5774,117.2666,117.5354,67807.0
2015-07-08 09:45:00,139.93,140.03,139.79,140.0,46635.0,117.5522,117.6363,117.4346,117.6111,46635.0
2015-07-08 09:50:00,139.95,140.09,139.8,139.82,32165.0,117.569,117.6867,117.443,117.4598,32165.0
2015-07-08 09:55:00,139.83,140.08,139.79,139.89,43883.0,117.4682,117.6783,117.4346,117.5186,43883.0
2015-07-08 10:00:00,139.87,139.93,139.76,139.87,63797.0,117.5018,117.5522,117.4094,117.5018,63797.0
2015-07-08 10:05:00,139.88,139.96,139.71,139.88,33196.0,117.5102,117.5774,117.3674,117.5102,33196.0
2015-07-08 10:10:00,139.86,139.99,139.8,139.85,44114.0,117.4934,117.6026,117.443,117.485,44114.0
2015-07-08 10:15:00,139.83,139.86,139.59,139.84,23996.0,117.4682,117.4934,117.2666,117.4766,23996.0
2015-07-08 10:20:00,139.84,139.89,139.66,139.76,20300.0,117.4766,117.5186,117.3254,117.4094,20300.0
2015-07-08 10:25:00,139.77,139.77,139.47,139.5,21836.0,117.4178,117.4178,117.1658,117.191,21836.0
2015-07-08 10:30:00,139.47,139.51,139.31,139.35,28631.0,117.1658,117.1994,117.0314,117.065,28631.0
2015-07-08 10:35:00,139.34,139.58,139.32,139.57,27607.0,117.0566,117.2582,117.0398,117.2498,27607.0
2015-07-08 10:40:00,139.58,139.83,139.52,139.62,14496.0,117.2582,117.4682,117.2078,117.2918,14496.0
2015-07-08 10:45:00,139.64,139.74,139.57,139.73,25522.0,117.3086,117.3926,117.2498,117.3842,25522.0
2015-07-08 10:50:00,139.74,140.0,139.74,139.85,18711.0,117.3926,117.6111,117.3926,117.485,18711.0
2015-07-08 10:55:00,139.82,140.0,139.82,139.93,27615.0,117.4598,117.6111,117.4598,117.5522,27615.0
2015-07-08 11:00:00,139.94,139.97,139.78,139.92,25194.0,117.5606,117.5858,117.4262,117.5438,25194.0
2015-07-08 11:05:00,139.97,140.02,139.75,139.81,16011.0,117.5858,117.6279,117.401,117.4514,16011.0
2015-07-08 11:10:00,139.78,139.9,139.7,139.86,18460.0,117.4262,117.527,117.359,117.4934,18460.0
2015-07-08 11:15:00,139.84,139.9,139.69,139.9,24179.0,117.4766,117.527,117.3506,117.527,24179.0
2015-07-08 11:20:00,139.9,139.9,139.76,139.79,21918.0,117.527,117.527,117.4094,117.4346,21918.0
2015-07-08 11:25:00,139.78,139.97,139.75,139.77,25017.0,117.4262,117.5858,117.401,117.4178,25017.0
2015-07-08 11:30:00,139.8,139.98,139.75,139.83,17280.0,117.443,117.5942,117.401,117.4682,17280.0
2015-07-08 11:35:00,139.83,139.91,139.75,139.81,22935.0,117.4682,117.5354,117.401,117.4514,22935.0
2015-07-08 11:40:00,139.79,139.81,139.61,139.77,26412.0,117.4346,117.4514,117.2834,117.4178,26412.0
2015-07-08 11:45:00,139.75,139.84,139.74,139.74,15697.0,117.401,117.4766,117.3926,117.3926,15697.0
2015-07-08 11:50:00,139.71,139.73,139.57,139.64,18754.0,117.3674,117.3842,117.2498,117.3086,18754.0
2015-07-08 11:55:00,139.66,139.69,139.49,139.63,16571.0,117.3254,117.3506,117.1826,117.3002,16571.0
2015-07-08 12:00:00,139.64,139.7,139.51,139.64,13598.0,117.3086,117.359,117.1994,117.3086,13598.0
2015-07-08 12:05:00,139.62,139.63,139.46,139.49,7461.0,117.2918,117.3002,117.1574,117.1826,7461.0
2015-07-08 12:10:00,139.46,139.47,139.27,139.45,27657.0,117.1574,117.1658,116.9978,117.149,27657.0
2015-07-08 12:15:00,139.43,139.57,139.4,139.56,8390.0,117.1322,117.2498,117.107,117.2414,8390.0
2015-07-08 12:20:00,139.56,139.76,139.56,139.64,8715.0,117.2414,117.4094,117.2414,117.3086,8715.0
2015-07-08 12:25:00,139.62,139.77,139.62,139.76,7965.0,117.2918,117.4178,117.2918,117.4094,7965.0
2015-07-08 12:30:00,139.76,139.8,139.61,139.65,11549.0,117.4094,117.443,117.2834,117.317,11549.0
2015-07-08 12:35:00,139.68,139.84,139.68,139.84,6201.0,117.3422,117.4766,117.3422,117.4766,6201.0
2015-07-08 12:40:00,139.8,139.85,139.77,139.81,10570.0,117.443,117.485,117.4178,117.4514,10570.0
2015-07-08 12:45:00,139.77,139.81,139.69,139.81,9400.0,117.4178,117.4514,117.3506,117.4514,9400.0
2015-07-08 12:50:00,139.81,139.99,139.81,139.95,20573.0,117.4514,117.6026,117.4514,117.569,20573.0
2015-07-08 12:55:00,139.94,140.49,139.94,140.4,35066.0,117.5606,118.0227,117.5606,117.9471,35066.0
2015-07-08 13:00:00,140.38,140.38,140.04,140.04,18014.0,117.9303,117.9303,117.6447,117.6447,18014.0
2015-07-08 13:05:00,140.01,140.12,139.96,140.12,10326.0,117.6195,117.7119,117.5774,117.7119,10326.0
2015-07-08 13:10:00,140.12,140.47,140.12,140.29,26860.0,117.7119,118.0059,117.7119,117.8547,26860.0
2015-07-08 13:15:00,140.26,140.46,140.2,140.31,12072.0,117.8295,117.9975,117.7791,117.8715,12072.0
2015-07-08 13:20:00,140.3,140.31,140.15,140.23,15189.0,117.8631,117.8715,117.7371,117.8043,15189.0
2015-07-08 13:25:00,140.26,140.47,140.26,140.47,9781.0,117.8295,118.0059,117.8295,118.0059,9781.0
2015-07-08 13:30:00,140.49,140.51,140.26,140.27,13318.0,118.0227,118.0395,117.8295,117.8379,13318.0
2015-07-08 13:35:00,140.29,140.4,140.25,140.34,19838.0,117.8547,117.9471,117.8211,117.8967,19838.0
2015-07-08 13:40:00,140.32,140.51,140.32,140.38,23727.0,117.8799,118.0395,117.8799,117.9303,23727.0
2015-07-08 13:45:00,140.38,140.4,140.2,140.34,21538.0,117.9303,117.9471,117.7791,117.8967,21538.0
2015-07-08 13:50:00,140.31,140.38,140.22,140.34,10650.0,117.8715,117.9303,117.7959,117.8967,10650.0
2015-07-08 13:55:00,140.35,140.53,140.32,140.33,15290.0,117.9051,118.0563,117.8799,117.8883,15290.0
2015-07-08 14:00:00,140.37,140.4,140.1,140.2,13568.0,117.9219,117.9471,117.6951,117.7791,13568.0
2015-07-08 14:05:00,140.24,140.44,140.0,140.21,16579.0,117.8127,117.9807,117.6111,117.7875,16579.0
2015-07-08 14:10:00,140.23,140.28,140.05,140.18,11962.0,117.8043,117.8463,117.6531,117.7623,11962.0
2015-07-08 14:15:00,140.23,140.29,139.96,139.96,19178.0,117.8043,117.8547,117.5774,117.5774,19178.0
2015-07-08 14:20:00,139.96,140.06,139.96,139.99,10962.0,117.5774,117.6615,117.5774,117.6026,10962.0
2015-07-08 14:25:00,139.96,140.21,139.89,140.09,24246.0,117.5774,117.7875,117.5186,117.6867,24246.0
2015-07-08 14:30:00,140.1,140.16,139.98,139.98,15583.0,117.6951,117.7455,117.5942,117.5942,15583.0
2015-07-08 14:35:00,139.94,140.08,139.9,140.08,16209.0,117.5606,117.6783,117.527,117.6783,16209.0
2015-07-08 14:40:00,140.12,140.12,139.96,140.01,34203.0,117.7119,117.7119,117.5774,117.6195,34203.0
2015-07-08 14:45:00,140.0,140.03,139.75,139.75,53120.0,117.6111,117.6363,117.401,117.401,53120.0
2015-07-08 14:50:00,139.75,139.97,139.71,139.93,56306.0,117.401,117.5858,117.3674,117.5522,56306.0
2015-07-08 14:55:00,139.92,140.15,139.87,140.0,38470.0,117.5438,117.7371,117.5018,117.6111,38470.0
2015-07-08 15:00:00,139.98,140.23,139.98,140.01,41386.0,117.5942,117.8043,117.5942,117.6195,41386.0
2015-07-08 15:05:00,140.04,140.32,139.99,140.19,67458.0,117.6447,117.8799,117.6026,117.7707,67458.0
2015-07-08 15:10:00,140.2,140.41,140.2,140.37,36131.0,117.7791,117.9555,117.7791,117.9219,36131.0
2015-07-08 15:15:00,140.34,140.37,140.17,140.19,30637.0,117.8967,117.9219,117.7539,117.7707,30637.0
2015-07-08 15:20:00,140.22,140.25,140.04,140.06,37254.0,117.7959,117.8211,117.6447,117.6615,37254.0
2015-07-08 15:25:00,140.11,140.2,139.91,140.07,104126.0,117.7035,117.7791,117.5354,117.6699,104126.0
2015-07-08 15:30:00,140.07,140.26,140.04,140.07,41462.0,117.6699,117.8295,117.6447,117.6699,41462.0
2015-07-08 15:35:00,140.07,140.27,140.03,140.14,36247.0,117.6699,117.8379,117.6363,117.7287,36247.0
2015-07-08 15:40:00,140.14,140.39,140.12,140.3,42738.0,117.7287,117.9387,117.7119,117.8631,42738.0
2015-07-08 15:45:00,140.28,140.28,140.03,140.23,55671.0,117.8463,117.8463,117.6363,117.8043,55671.0
2015-07-08 15:50:00,140.22,140.22,140.03,140.09,79939.0,117.7959,117.7959,117.6363,117.6867,79939.0
2015-07-08 15:55:00,140.08,140.16,139.91,139.91,197197.0,117.6783,117.7455,117.5354,117.5354,197197.0
2015-07-09 09:30:00,141.35,141.5,140.4,140.58,68655.0,118.7452,118.8712,117.9471,118.0983,68655.0
2015-07-09 09:35:00,140.65,140.8,140.41,140.75,41080.0,118.1571,118.2831,117.9555,118.2411,41080.0
2015-07-09 09:40:00,140.74,140.74,139.9,139.94,50927.0,118.2327,118.2327,117.527,117.5606,50927.0
2015-07-09 09:45:00,139.86,140.19,139.6,139.67,71419.0,117.4934,117.7707,117.275,117.3338,71419.0
2015-07-09 09:50:00,139.67,139.8,139.28,139.36,55469.0,117.3338,117.443,117.0062,117.0734,55469.0
2015-07-09 09:55:00,139.37,139.46,139.03,139.06,47838.0,117.0818,117.1574,116.7962,116.8214,47838.0
2015-07-09 10:00:00,139.08,139.27,138.94,138.94,36395.0,116.8382,116.9978,116.7206,116.7206,36395.0
2015-07-09 10:05:00,138.95,138.96,138.61,138.69,80746.0,116.729,116.7374,116.4433,116.5105,80746.0
2015-07-09 10:10:00,138.7,138.73,138.52,138.63,29399.0,116.5189,116.5442,116.3677,116.4601,29399.0
2015-07-09 10:15:00,138.59,138.62,138.24,138.24,56037.0,116.4265,116.4517,116.1325,116.1325,56037.0
2015-07-09 10:20:00,138.22,138.28,137.77,137.77,78650.0,116.1157,116.1661,115.7377,115.7377,78650.0
2015-07-09 10:25:00,137.8,138.0,137.71,137.71,54764.0,115.7629,115.9309,115.6873,115.6873,54764.0
2015-07-09 10:30:00,137.71,137.99,137.71,137.85,42162.0,115.6873,115.9225,115.6873,115.8049,42162.0
2015-07-09 10:35:00,137.85,138.1,137.81,138.07,36602.0,115.8049,116.0149,115.7713,115.9897,36602.0
2015-07-09 10:40:00,138.09,138.11,137.88,137.99,26486.0,116.0065,116.0233,115.8301,115.9225,26486.0
2015-07-09 10:45:00,138.01,138.15,137.91,138.02,27798.0,115.9393,116.0569,115.8553,115.9477,27798.0
2015-07-09 10:50:00,138.01,138.38,138.01,138.27,25259.0,115.9393,116.2501,115.9393,116.1577,25259.0
2015-07-09 10:55:00,138.29,138.43,138.27,138.36,31641.0,116.1745,116.2921,116.1577,116.2333,31641.0
2015-07-09 11:00:00,138.34,138.53,138.34,138.41,32650.0,116.2165,116.3761,116.2165,116.2753,32650.0
2015-07-09 11:05:00,138.4,138.56,138.39,138.43,30297.0,116.2669,116.4013,116.2585,116.2921,30297.0
2015-07-09 11:10:00,138.42,138.62,138.42,138.57,33071.0,116.2837,116.4517,116.2837,116.4097,33071.0
2015-07-09 11:15:00,138.61,138.68,138.53,138.6,15475.0,116.4433,116.5021,116.3761,116.4349,15475.0
2015-07-09 11:20:00,138.6,138.74,138.56,138.68,54133.0,116.4349,116.5526,116.4013,116.5021,54133.0
2015-07-09 11:25:00,138.71,138.81,138.6,138.67,36019.0,116.5273,116.6114,116.4349,116.4937,36019.0
2015-07-09 11:30:00,138.65,138.72,138.6,138.62,17300.0,116.4769,116.5357,116.4349,116.4517,17300.0
2015-07-09 11:35:00,138.64,138.82,138.63,138.75,27520.0,116.4685,116.6198,116.4601,116.561,27520.0
2015-07-09 11:40:00,138.79,138.94,138.76,138.89,23019.0,116.5946,116.7206,116.5694,116.6786,23019.0
2015-07-09 11:45:00,138.89,139.09,138.75,138.97,33282.0,116.6786,116.8466,116.561,116.7458,33282.0
2015-07-09 11:50:00,138.98,139.05,138.9,139.03,13722.0,116.7542,116.813,116.687,116.7962,13722.0
2015-07-09 11:55:00,139.03,139.04,138.95,138.97,18747.0,116.7962,116.8046,116.729,116.7458,18747.0
2015-07-09 12:00:00,138.95,139.09,138.92,139.06,18775.0,116.729,116.8466,116.7038,116.8214,18775.0
2015-07-09 12:05:00,139.04,139.08,138.82,138.9,17400.0,116.8046,116.8382,116.6198,116.687,17400.0
2015-07-09 12:10:00,138.9,139.02,138.88,138.99,15157.0,116.687,116.7878,116.6702,116.7626,15157.0
2015-07-09 12:15:00,138.98,139.12,138.94,139.11,12905.0,116.7542,116.8718,116.7206,116.8634,12905.0
2015-07-09 12:20:00,139.09,139.11,139.0,139.07,7755.0,116.8466,116.8634,116.771,116.8298,7755.0
2015-07-09 12:25:00,139.07,139.07,138.98,138.98,17486.0,116.8298,116.8298,116.7542,116.7542,17486.0
2015-07-09 12:30:00,138.97,139.03,138.93,139.01,26915.0,116.7458,116.7962,116.7122,116.7794,26915.0
2015-07-09 12:35:00,139.01,139.06,138.94,138.97,12355.0,116.7794,116.8214,116.7206,116.7458,12355.0
2015-07-09 12:40:00,138.95,139.0,138.93,138.96,20205.0,116.729,116.771,116.7122,116.7374,20205.0
2015-07-09 12:45:00,138.97,139.14,138.96,138.99,12694.0,116.7458,116.8886,116.7374,116.7626,12694.0
2015-07-09 12:50:00,139.0,139.09,138.96,139.03,16793.0,116.771,116.8466,116.7374,116.7962,16793.0
2015-07-09 12:55:00,139.04,139.11,138.99,138.99,87655.0,116.8046,116.8634,116.7626,116.7626,87655.0
2015-07-09 13:00:00,138.98,139.03,138.93,139.02,20370.0,116.7542,116.7962,116.7122,116.7878,20370.0
2015-07-09 13:05:00,139.01,139.03,138.9,139.0,23055.0,116.7794,116.7962,116.687,116.771,23055.0
2015-07-09 13:10:00,138.98,139.05,138.96,139.03,15261.0,116.7542,116.813,116.7374,116.7962,15261.0
2015-07-09 13:15:00,139.02,139.07,138.92,138.98,14204.0,116.7878,116.8298,116.7038,116.7542,14204.0
2015-07-09 13:20:00,139.0,139.05,138.92,139.02,21301.0,116.771,116.813,116.7038,116.7878,21301.0
2015-07-09 13:25:00,139.03,139.09,138.97,139.07,73305.0,116.7962,116.8466,116.7458,116.8298,73305.0
2015-07-09 13:30:00,139.06,139.18,139.05,139.11,35928.0,116.8214,116.9222,116.813,116.8634,35928.0
2015-07-09 13:35:00,139.08,139.26,139.06,139.22,22704.0,116.8382,116.9894,116.8214,116.9558,22704.0
2015-07-09 13:40:00,139.22,139.27,139.17,139.25,22781.0,116.9558,116.9978,116.9138,116.981,22781.0
2015-07-09 13:45:00,139.22,139.36,139.22,139.35,16513.0,116.9558,117.0734,116.9558,117.065,16513.0
2015-07-09 13:50:00,139.34,139.37,139.26,139.27,34542.0,117.0566,117.0818,116.9894,116.9978,34542.0
2015-07-09 13:55:00,139.29,139.5,139.28,139.48,21095.0,117.0146,117.191,117.0062,117.1742,21095.0
2015-07-09 14:00:00,139.47,139.47,139.33,139.43,16144.0,117.1658,117.1658,117.0482,117.1322,16144.0
2015-07-09 14:05:00,139.43,139.46,139.37,139.38,27898.0,117.1322,117.1574,117.0818,117.0902,27898.0
2015-07-09 14:10:00,139.37,139.47,139.37,139.38,30203.0,117.0818,117.1658,117.0818,117.0902,30203.0
2015-07-09 14:15:00,139.38,139.44,139.32,139.35,24435.0,117.0902,117.1406,117.0398,117.065,24435.0
2015-07-09 14:20:00,139.37,139.47,139.34,139.44,61378.0,117.0818,117.1658,117.0566,117.1406,61378.0
2015-07-09 14:25:00,139.42,139.48,139.34,139.45,20723.0,117.1238,117.1742,117.0566,117.149,20723.0
2015-07-09 14:30:00,139.43,139.43,139.27,139.37,36871.0,117.1322,117.1322,116.9978,117.0818,36871.0
2015-07-09 14:35:00,139.37,139.61,139.33,139.51,42059.0,117.0818,117.2834,117.0482,117.1994,42059.0
2015-07-09 14:40:00,139.5,139.55,139.44,139.49,47471.0,117.191,117.233,117.1406,117.1826,47471.0
2015-07-09 14:45:00,139.5,139.56,139.4,139.4,30473.0,117.191,117.2414,117.107,117.107,30473.0
2015-07-09 14:50:00,139.42,139.68,139.41,139.68,25166.0,117.1238,117.3422,117.1154,117.3422,25166.0
2015-07-09 14:55:00,139.68,139.8,139.65,139.74,20950.0,117.3422,117.443,117.317,117.3926,20950.0
2015-07-09 15:00:00,139.74,139.79,139.65,139.79,20496.0,117.3926,117.4346,117.317,117.4346,20496.0
2015-07-09 15:05:00,139.75,139.83,139.68,139.83,21395.0,117.401,117.4682,117.3422,117.4682,21395.0
2015-07-09 15:10:00,139.82,139.82,139.67,139.75,35294.0,117.4598,117.4598,117.3338,117.401,35294.0
2015-07-09 15:15:00,139.74,139.79,139.72,139.79,21927.0,117.3926,117.4346,117.3758,117.4346,21927.0
2015-07-09 15:20:00,139.79,139.79,139.68,139.72,24094.0,117.4346,117.4346,117.3422,117.3758,24094.0
2015-07-09 15:25:00,139.74,139.81,139.71,139.76,42306.0,117.3926,117.4514,117.3674,117.4094,42306.0
2015-07-09 15:30:00,139.74,139.75,139.54,139.55,73119.0,117.3926,117.401,117.2246,117.233,73119.0
2015-07-09 15:35:00,139.54,139.64,139.52,139.62,45700.0,117.2246,117.3086,117.2078,117.2918,45700.0
2015-07-09 15:40:00,139.62,139.75,139.56,139.73,42519.0,117.2918,117.401,117.2414,117.3842,42519.0
2015-07-09 15:45:00,139.74,139.85,139.73,139.85,41074.0,117.3926,117.485,117.3842,117.485,41074.0
2015-07-09 15:50:00,139.85,139.86,139.66,139.67,65302.0,117.485,117.4934,117.3254,117.3338,65302.0
2015-07-09 15:55:00,139.67,139.73,139.42,139.49,160018.0,117.3338,117.3842,117.1238,117.1826,160018.0
2015-07-10 09:30:00,141.71,141.98,141.17,141.95,89051.0,119.0476,119.2744,118.5939,119.2492,89051.0
2015-07-10 09:35:00,141.89,142.32,141.71,142.28,79953.0,119.1988,119.56,119.0476,119.5264,79953.0
2015-07-10 09:40:00,142.32,142.43,142.14,142.31,76173.0,119.56,119.6524,119.4088,119.5516,76173.0
2015-07-10 09:45:00,142.34,142.68,142.28,142.68,67928.0,119.5768,119.8625,119.5264,119.8625,67928.0
2015-07-10 09:50:00,142.66,142.76,142.55,142.7,50509.0,119.8457,119.9297,119.7533,119.8793,50509.0
2015-07-10 09:55:00,142.7,142.71,142.44,142.5,47514.0,119.8793,119.8877,119.6608,119.7112,47514.0
2015-07-10 10:00:00,142.54,142.76,142.46,142.73,54308.0,119.7449,119.9297,119.6776,119.9045,54308.0
2015-07-10 10:05:00,142.76,142.88,142.69,142.81,53317.0,119.9297,120.0305,119.8709,119.9717,53317.0
2015-07-10 10:10:00,142.79,142.79,142.56,142.56,68640.0,119.9549,119.9549,119.7617,119.7617,68640.0
2015-07-10 10:15:00,142.58,142.61,142.51,142.52,42600.0,119.7785,119.8037,119.7196,119.728,42600.0
2015-07-10 10:20:00,142.51,142.53,142.3,142.4,37959.0,119.7196,119.7365,119.5432,119.6272,37959.0
2015-07-10 10:25:00,142.42,142.56,142.34,142.55,36069.0,119.644,119.7617,119.5768,119.7533,36069.0
2015-07-10 10:30:00,142.55,142.71,142.46,142.69,24184.0,119.7533,119.8877,119.6776,119.8709,24184.0
2015-07-10 10:35:00,142.7,142.85,142.67,142.81,51105.0,119.8793,120.0053,119.8541,119.9717,51105.0
2015-07-10 10:40:00,142.8,142.8,142.48,142.55,33248.0,119.9633,119.9633,119.6944,119.7533,33248.0
2015-07-10 10:45:00,142.55,142.63,142.49,142.55,28084.0,119.7533,119.8205,119.7028,119.7533,28084.0
2015-07-10 10:50:00,142.55,142.72,142.55,142.66,25364.0,119.7533,119.8961,119.7533,119.8457,25364.0
2015-07-10 10:55:00,142.68,142.68,142.5,142.55,15329.0,119.8625,119.8625,119.7112,119.7533,15329.0
2015-07-10 11:00:00,142.56,142.79,142.5,142.74,18882.0,119.7617,119.9549,119.7112,119.9129,18882.0
2015-07-10 11:05:00,142.71,142.8,142.71,142.75,15365.0,119.8877,119.9633,119.8877,119.9213,15365.0
2015-07-10 11:10:00,142.75,142.86,142.72,142.75,18615.0,119.9213,120.0137,119.8961,119.9213,18615.0
2015-07-10 11:15:00,142.76,142.87,142.75,142.84,18079.0,119.9297,120.0221,119.9213,119.9969,18079.0
2015-07-10 11:20:00,142.85,142.96,142.8,142.93,21595.0,120.0053,120.0977,119.9633,120.0725,21595.0
2015-07-10 11:25:00,142.9,142.95,142.89,142.93,14031.0,120.0473,120.0893,120.0389,120.0725,14031.0
2015-07-10 11:30:00,142.94,142.95,142.74,142.81,20756.0,120.0809,120.0893,119.9129,119.9717,20756.0
2015-07-10 11:35:00,142.81,142.9,142.79,142.87,13971.0,119.9717,120.0473,119.9549,120.0221,13971.0
2015-07-10 11:40:00,142.87,143.0,142.85,142.99,26954.0,120.0221,120.1313,120.0053,120.1229,26954.0
2015-07-10 11:45:00,142.99,143.11,142.97,143.1,27502.0,120.1229,120.2237,120.1061,120.2153,27502.0
2015-07-10 11:50:00,143.06,143.18,143.01,143.02,20042.0,120.1817,120.2825,120.1397,120.1481,20042.0
2015-07-10 11:55:00,143.01,143.05,142.9,142.92,15654.0,120.1397,120.1733,120.0473,120.0641,15654.0
2015-07-10 12:00:00,142.92,142.99,142.91,142.93,14045.0,120.0641,120.1229,120.0557,120.0725,14045.0
2015-07-10 12:05:00,142.93,142.96,142.88,142.93,15982.0,120.0725,120.0977,120.0305,120.0725,15982.0
2015-07-10 12:10:00,142.93,142.98,142.89,142.97,11087.0,120.0725,120.1145,120.0389,120.1061,11087.0
2015-07-10 12:15:00,142.97,142.97,142.88,142.92,6513.0,120.1061,120.1061,120.0305,120.0641,6513.0
2015-07-10 12:20:00,142.91,143.0,142.91,142.93,7059.0,120.0557,120.1313,120.0557,120.0725,7059.0
2015-07-10 12:25:00,142.93,142.95,142.9,142.94,8250.0,120.0725,120.0893,120.0473,120.0809,8250.0
2015-07-10 12:30:00,142.94,142.94,142.82,142.87,16887.0,120.0809,120.0809,119.9801,120.0221,16887.0
2015-07-10 12:35:00,142.86,143.08,142.8,142.99,37113.0,120.0137,120.1985,119.9633,120.1229,37113.0
2015-07-10 12:40:00,143.0,143.0,142.94,142.96,22293.0,120.1313,120.1313,120.0809,120.0977,22293.0
2015-07-10 12:45:00,142.99,143.25,142.96,143.24,42740.0,120.1229,120.3413,120.0977,120.3329,42740.0
2015-07-10 12:50:00,143.24,143.37,143.19,143.35,23647.0,120.3329,120.4421,120.2909,120.4253,23647.0
2015-07-10 12:55:00,143.36,143.43,143.28,143.4,38772.0,120.4337,120.4925,120.3665,120.4673,38772.0
2015-07-10 13:00:00,143.4,143.42,143.31,143.4,18494.0,120.4673,120.4841,120.3917,120.4673,18494.0
2015-07-10 13:05:00,143.4,143.4,143.24,143.24,63441.0,120.4673,120.4673,120.3329,120.3329,63441.0
2015-07-10 13:10:00,143.25,143.25,143.11,143.15,21426.0,120.3413,120.3413,120.2237,120.2573,21426.0
2015-07-10 13:15:00,143.14,143.14,142.94,143.05,15917.0,120.2489,120.2489,120.0809,120.1733,15917.0
2015-07-10 13:20:00,143.01,143.1,142.97,143.1,13028.0,120.1397,120.2153,120.1061,120.2153,13028.0
2015-07-10 13:25:00,143.09,143.22,143.06,143.14,11099.0,120.2069,120.3161,120.1817,120.2489,11099.0
2015-07-10 13:30:00,143.14,143.2,143.11,143.12,11700.0,120.2489,120.2993,120.2237,120.2321,11700.0
2015-07-10 13:35:00,143.12,143.19,143.12,143.18,15380.0,120.2321,120.2909,120.2321,120.2825,15380.0
2015-07-10 13:40:00,143.18,143.23,143.14,143.16,18487.0,120.2825,120.3245,120.2489,120.2657,18487.0
2015-07-10 13:45:00,143.15,143.19,142.96,143.0,19937.0,120.2573,120.2909,120.0977,120.1313,19937.0
2015-07-10 13:50:00,143.0,143.0,142.8,142.81,16604.0,120.1313,120.1313,119.9633,119.9717,16604.0
2015-07-10 13:55:00,142.83,142.93,142.83,142.86,7692.0,119.9885,120.0725,119.9885,120.0137,7692.0
2015-07-10 14:00:00,142.87,143.11,142.85,143.11,15107.0,120.0221,120.2237,120.0053,120.2237,15107.0
2015-07-10 14:05:00,143.12,143.18,143.1,143.15,20618.0,120.2321,120.2825,120.2153,120.2573,20618.0
2015-07-10 14:10:00,143.14,143.24,143.1,143.21,13675.0,120.2489,120.3329,120.2153,120.3077,13675.0
2015-07-10 14:15:00,143.2,143.31,143.2,143.29,15978.0,120.2993,120.3917,120.2993,120.3749,15978.0
2015-07-10 14:20:00,143.3,143.33,143.25,143.26,13534.0,120.3833,120.4085,120.3413,120.3497,13534.0
2015-07-10 14:25:00,143.26,143.38,143.25,143.28,16687.0,120.3497,120.4505,120.3413,120.3665,16687.0
2015-07-10 14:30:00,143.3,143.37,143.28,143.32,15531.0,120.3833,120.4421,120.3665,120.4001,15531.0
2015-07-10 14:35:00,143.32,143.32,143.25,143.25,16239.0,120.4001,120.4001,120.3413,120.3413,16239.0
2015-07-10 14:40:00,143.25,143.36,143.25,143.3,20986.0,120.3413,120.4337,120.3413,120.3833,20986.0
2015-07-10 14:45:00,143.3,143.32,143.22,143.26,24335.0,120.3833,120.4001,120.3161,120.3497,24335.0
2015-07-10 14:50:00,143.26,143.26,143.17,143.22,18509.0,120.3497,120.3497,120.2741,120.3161,18509.0
2015-07-10 14:55:00,143.2,143.25,143.1,143.14,19497.0,120.2993,120.3413,120.2153,120.2489,19497.0
2015-07-10 15:00:00,143.11,143.15,142.99,143.0,43723.0,120.2237,120.2573,120.1229,120.1313,43723.0
2015-07-10 15:05:00,143.0,143.05,142.96,143.0,20991.0,120.1313,120.1733,120.0977,120.1313,20991.0
2015-07-10 15:10:00,142.98,143.09,142.91,143.04,39043.0,120.1145,120.2069,120.0557,120.1649,39043.0
2015-07-10 15:15:00,143.04,143.19,143.03,143.16,36084.0,120.1649,120.2909,120.1565,120.2657,36084.0
2015-07-10 15:20:00,143.15,143.22,143.0,143.01,28160.0,120.2573,120.3161,120.1313,120.1397,28160.0
2015-07-10 15:25:00,143.01,143.01,142.86,142.9,30531.0,120.1397,120.1397,120.0137,120.0473,30531.0
2015-07-10 15:30:00,142.89,142.93,142.81,142.88,38604.0,120.0389,120.0725,119.9717,120.0305,38604.0
2015-07-10 15:35:00,142.88,142.99,142.85,142.89,32494.0,120.0305,120.1229,120.0053,120.0389,32494.0
2015-07-10 15:40:00,142.9,142.98,142.85,142.95,29429.0,120.0473,120.1145,120.0053,120.0893,29429.0
2015-07-10 15:45:00,142.94,143.04,142.94,143.0,58726.0,120.0809,120.1649,120.0809,120.1313,58726.0
2015-07-10 15:50:00,142.99,143.0,142.91,142.91,47789.0,120.1229,120.1313,120.0557,120.0557,47789.0
2015-07-10 15:55:00,142.91,142.93,142.71,142.71,102624.0,120.0557,120.0725,119.8877,119.8877,102624.0
2015-07-13 09:30:00,143.72,143.97,143.5,143.92,66654.0,120.7361,120.9462,120.5513,120.9042,66654.0
2015-07-13 09:35:00,143.97,144.17,143.76,143.93,56959.0,120.9462,121.1142,120.7697,120.9126,56959.0
2015-07-13 09:40:00,143.88,144.12,143.8,144.02,20177.0,120.8706,121.0722,120.8034,120.9882,20177.0
2015-07-13 09:45:00,144.02,144.37,144.02,144.32,31860.0,120.9882,121.2822,120.9882,121.2402,31860.0
2015-07-13 09:50:00,144.34,144.43,144.24,144.27,20444.0,121.257,121.3326,121.173,121.1982,20444.0
2015-07-13 09:55:00,144.25,144.39,144.19,144.37,22748.0,121.1814,121.299,121.131,121.2822,22748.0
2015-07-13 10:00:00,144.35,144.66,144.35,144.59,44781.0,121.2654,121.5258,121.2654,121.467,44781.0
2015-07-13 10:05:00,144.62,144.87,144.61,144.78,33117.0,121.4922,121.7022,121.4838,121.6266,33117.0
2015-07-13 10:10:00,144.78,144.79,144.66,144.72,14537.0,121.6266,121.635,121.5258,121.5762,14537.0
2015-07-13 10:15:00,144.72,144.85,144.67,144.8,24413.0,121.5762,121.6854,121.5342,121.6434,24413.0
2015-07-13 10:20:00,144.82,144.87,144.71,144.73,27068.0,121.6602,121.7022,121.5678,121.5846,27068.0
2015-07-13 10:25:00,144.73,144.73,144.32,144.67,39816.0,121.5846,121.5846,121.2402,121.5342,39816.0
2015-07-13 10:30:00,144.69,144.81,144.67,144.75,19292.0,121.551,121.6518,121.5342,121.6014,19292.0
2015-07-13 10:35:00,144.74,144.77,144.68,144.73,21942.0,121.593,121.6182,121.5426,121.5846,21942.0
2015-07-13 10:40:00,144.72,144.8,144.66,144.75,29068.0,121.5762,121.6434,121.5258,121.6014,29068.0
2015-07-13 10:45:00,144.76,144.8,144.7,144.8,19126.0,121.6098,121.6434,121.5594,121.6434,19126.0
2015-07-13 10:50:00,144.78,144.85,144.75,144.8,25603.0,121.6266,121.6854,121.6014,121.6434,25603.0
2015-07-13 10:55:00,144.79,144.82,144.66,144.8,28988.0,121.635,121.6602,121.5258,121.6434,28988.0
2015-07-13 11:00:00,144.78,144.9,144.77,144.89,13018.0,121.6266,121.7274,121.6182,121.719,13018.0
2015-07-13 11:05:00,144.92,145.0,144.82,144.84,19352.0,121.7442,121.8114,121.6602,121.677,19352.0
2015-07-13 11:10:00,144.84,144.95,144.84,144.88,16742.0,121.677,121.7694,121.677,121.7106,16742.0
2015-07-13 11:15:00,144.89,144.93,144.83,144.88,19725.0,121.719,121.7526,121.6686,121.7106,19725.0
2015-07-13 11:20:00,144.88,144.91,144.83,144.86,15245.0,121.7106,121.7358,121.6686,121.6938,15245.0
2015-07-13 11:25:00,144.87,144.99,144.8,144.94,14369.0,121.7022,121.803,121.6434,121.761,14369.0
2015-07-13 11:30:00,144.92,145.02,144.91,145.02,36890.0,121.7442,121.8282,121.7358,121.8282,36890.0
2015-07-13 11:35:00,145.02,145.07,144.91,144.94,18610.0,121.8282,121.8703,121.7358,121.761,18610.0
2015-07-13 11:40:00,144.94,144.96,144.75,144.75,17270.0,121.761,121.7778,121.6014,121.6014,17270.0
2015-07-13 11:45:00,144.76,144.85,144.7,144.81,19183.0,121.6098,121.6854,121.5594,121.6518,19183.0
2015-07-13 11:50:00,144.78,144.88,144.75,144.79,10680.0,121.6266,121.7106,121.6014,121.635,10680.0
2015-07-13 11:55:00,144.79,144.85,144.74,144.84,11698.0,121.635,121.6854,121.593,121.677,11698.0
2015-07-13 12:00:00,144.81,144.81,144.53,144.63,23393.0,121.6518,121.6518,121.4166,121.5006,23393.0
2015-07-13 12:05:00,144.63,144.67,144.52,144.53,12242.0,121.5006,121.5342,121.4082,121.4166,12242.0
2015-07-13 12:10:00,144.51,144.57,144.44,144.49,15895.0,121.3998,121.4502,121.341,121.383,15895.0
2015-07-13 12:15:00,144.51,144.56,144.4,144.4,18482.0,121.3998,121.4418,121.3074,121.3074,18482.0
2015-07-13 12:20:00,144.4,144.49,144.4,144.45,14830.0,121.3074,121.383,121.3074,121.3494,14830.0
2015-07-13 12:25:00,144.5,144.53,144.43,144.53,15641.0,121.3914,121.4166,121.3326,121.4166,15641.0
2015-07-13 12:30:00,144.55,144.6,144.4,144.4,21701.0,121.4334,121.4754,121.3074,121.3074,21701.0
2015-07-13 12:35:00,144.4,144.55,144.4,144.46,30085.0,121.3074,121.4334,121.3074,121.3578,30085.0
2015-07-13 12:40:00,144.47,144.53,144.37,144.37,5602.0,121.3662,121.4166,121.2822,121.2822,5602.0
2015-07-13 12:45:00,144.35,144.37,144.23,144.27,5303.0,121.2654,121.2822,121.1646,121.1982,5303.0
2015-07-13 12:50:00,144.27,144.28,144.11,144.12,6695.0,121.1982,121.2066,121.0638,121.0722,6695.0
2015-07-13 12:55:00,144.11,144.11,144.03,144.04,11823.0,121.0638,121.0638,120.9966,121.005,11823.0
2015-07-13 13:00:00,144.03,144.12,144.03,144.08,7732.0,120.9966,121.0722,120.9966,121.0386,7732.0
2015-07-13 13:05:00,144.06,144.12,144.06,144.08,6958.0,121.0218,121.0722,121.0218,121.0386,6958.0
2015-07-13 13:10:00,144.06,144.11,144.02,144.08,8486.0,121.0218,121.0638,120.9882,121.0386,8486.0
2015-07-13 13:15:00,144.1,144.18,144.08,144.12,8886.0,121.0554,121.1226,121.0386,121.0722,8886.0
2015-07-13 13:20:00,144.14,144.24,144.12,144.24,6476.0,121.089,121.173,121.0722,121.173,6476.0
2015-07-13 13:25:00,144.21,144.23,144.05,144.1,5916.0,121.1478,121.1646,121.0134,121.0554,5916.0
2015-07-13 13:30:00,144.1,144.12,144.02,144.07,9237.0,121.0554,121.0722,120.9882,121.0302,9237.0
2015-07-13 13:35:00,144.06,144.06,143.96,144.0,7217.0,121.0218,121.0218,120.9378,120.9714,7217.0
2015-07-13 13:40:00,143.98,143.99,143.89,143.97,10584.0,120.9546,120.963,120.879,120.9462,10584.0
2015-07-13 13:45:00,143.97,143.99,143.88,143.88,11780.0,120.9462,120.963,120.8706,120.8706,11780.0
2015-07-13 13:50:00,143.87,143.89,143.79,143.8,12257.0,120.8622,120.879,120.7949,120.8034,12257.0
2015-07-13 13:55:00,143.79,143.85,143.78,143.83,8982.0,120.7949,120.8454,120.7865,120.8286,8982.0
2015-07-13 14:00:00,143.85,143.89,143.83,143.86,10016.0,120.8454,120.879,120.8286,120.8538,10016.0
2015-07-13 14:05:00,143.87,143.88,143.83,143.87,7008.0,120.8622,120.8706,120.8286,120.8622,7008.0
2015-07-13 14:10:00,143.88,143.95,143.85,143.93,12027.0,120.8706,120.9294,120.8454,120.9126,12027.0
2015-07-13 14:15:00,143.95,143.96,143.9,143.93,10428.0,120.9294,120.9378,120.8874,120.9126,10428.0
2015-07-13 14:20:00,143.94,144.0,143.92,143.99,7072.0,120.921,120.9714,120.9042,120.963,7072.0
2015-07-13 14:25:00,143.99,144.0,143.88,143.93,7982.0,120.963,120.9714,120.8706,120.9126,7982.0
2015-07-13 14:30:00,143.91,144.0,143.91,144.0,6642.0,120.8958,120.9714,120.8958,120.9714,6642.0
2015-07-13 14:35:00,143.99,143.99,143.87,143.89,11842.0,120.963,120.963,120.8622,120.879,11842.0
2015-07-13 14:40:00,143.9,143.98,143.89,143.93,11704.0,120.8874,120.9546,120.879,120.9126,11704.0
2015-07-13 14:45:00,143.93,143.95,143.88,143.95,19967.0,120.9126,120.9294,120.8706,120.9294,19967.0
2015-07-13 14:50:00,143.94,144.0,143.91,144.0,10449.0,120.921,120.9714,120.8958,120.9714,10449.0
2015-07-13 14:55:00,144.01,144.16,144.01,144.14,12716.0,120.9798,121.1058,120.9798,121.089,12716.0
2015-07-13 15:00:00,144.14,144.19,144.09,144.1,8677.0,121.089,121.131,121.047,121.0554,8677.0
2015-07-13 15:05:00,144.11,144.14,144.08,144.12,10795.0,121.0638,121.089,121.0386,121.0722,10795.0
2015-07-13 15:10:00,144.14,144.14,144.07,144.08,10813.0,121.089,121.089,121.0302,121.0386,10813.0
2015-07-13 15:15:00,144.08,144.1,144.02,144.02,9097.0,121.0386,121.0554,120.9882,120.9882,9097.0
2015-07-13 15:20:00,144.04,144.06,143.99,144.06,13750.0,121.005,121.0218,120.963,121.0218,13750.0
2015-07-13 15:25:00,144.06,144.11,144.05,144.1,14284.0,121.0218,121.0638,121.0134,121.0554,14284.0
2015-07-13 15:30:00,144.11,144.18,144.04,144.11,24179.0,121.0638,121.1226,121.005,121.0638,24179.0
2015-07-13 15:35:00,144.14,144.14,144.05,144.05,13894.0,121.089,121.089,121.0134,121.0134,13894.0
2015-07-13 15:40:00,144.05,144.11,143.99,144.11,37340.0,121.0134,121.0638,120.963,121.0638,37340.0
2015-07-13 15:45:00,144.11,144.16,144.06,144.16,26913.0,121.0638,121.1058,121.0218,121.1058,26913.0
2015-07-13 15:50:00,144.15,144.2,144.05,144.18,45068.0,121.0974,121.1394,121.0134,121.1226,45068.0
2015-07-13 15:55:00,144.17,144.21,144.05,144.07,56690.0,121.1142,121.1478,121.0134,121.0302,56690.0
2015-07-14 09:30:00,143.65,144.11,143.54,144.06,46187.0,120.6773,121.0638,120.5849,121.0218,46187.0
2015-07-14 09:35:00,143.99,144.29,143.89,144.11,19276.0,120.963,121.215,120.879,121.0638,19276.0
2015-07-14 09:40:00,144.1,144.1,143.68,143.86,14080.0,121.0554,121.0554,120.7025,120.8538,14080.0
2015-07-14 09:45:00,143.83,143.86,143.64,143.68,12025.0,120.8286,120.8538,120.6689,120.7025,12025.0
2015-07-14 09:50:00,143.72,143.78,143.7,143.77,14122.0,120.7361,120.7865,120.7193,120.7781,14122.0
2015-07-14 09:55:00,143.74,143.74,143.47,143.49,14063.0,120.7529,120.7529,120.5261,120.5429,14063.0
2015-07-14 10:00:00,143.49,143.5,143.33,143.41,18303.0,120.5429,120.5513,120.4085,120.4757,18303.0
2015-07-14 10:05:00,143.4,143.42,143.15,143.26,21341.0,120.4673,120.4841,120.2573,120.3497,21341.0
2015-07-14 10:10:00,143.24,143.41,143.24,143.37,26515.0,120.3329,120.4757,120.3329,120.4421,26515.0
2015-07-14 10:15:00,143.35,143.35,143.2,143.24,11501.0,120.4253,120.4253,120.2993,120.3329,11501.0
2015-07-14 10:20:00,143.22,143.3,143.18,143.21,17170.0,120.3161,120.3833,120.2825,120.3077,17170.0
2015-07-14 10:25:00,143.2,143.34,143.17,143.34,12687.0,120.2993,120.4169,120.2741,120.4169,12687.0
2015-07-14 10:30:00,143.32,143.52,143.32,143.46,10108.0,120.4001,120.5681,120.4001,120.5177,10108.0
2015-07-14 10:35:00,143.43,143.48,143.37,143.44,12032.0,120.4925,120.5345,120.4421,120.5009,12032.0
2015-07-14 10:40:00,143.45,143.56,143.43,143.56,7599.0,120.5093,120.6017,120.4925,120.6017,7599.0
2015-07-14 10:45:00,143.52,143.57,143.49,143.53,12498.0,120.5681,120.6101,120.5429,120.5765,12498.0
2015-07-14 10:50:00,143.5,143.69,143.5,143.69,10761.0,120.5513,120.7109,120.5513,120.7109,10761.0
2015-07-14 10:55:00,143.64,143.67,143.58,143.61,15217.0,120.6689,120.6941,120.6185,120.6437,15217.0
2015-07-14 11:00:00,143.62,143.79,143.6,143.78,7660.0,120.6521,120.7949,120.6353,120.7865,7660.0
2015-07-14 11:05:00,143.79,143.82,143.73,143.78,11247.0,120.7949,120.8202,120.7445,120.7865,11247.0
2015-07-14 11:10:00,143.78,143.96,143.77,143.87,14067.0,120.7865,120.9378,120.7781,120.8622,14067.0
2015-07-14 11:15:00,143.86,143.93,143.82,143.89,20644.0,120.8538,120.9126,120.8202,120.879,20644.0
2015-07-14 11:20:00,143.87,143.96,143.82,143.95,8932.0,120.8622,120.9378,120.8202,120.9294,8932.0
2015-07-14 11:25:00,143.95,144.04,143.93,144.02,22444.0,120.9294,121.005,120.9126,120.9882,22444.0
2015-07-14 11:30:00,144.03,144.06,143.87,143.9,17295.0,120.9966,121.0218,120.8622,120.8874,17295.0
2015-07-14 11:35:00,143.88,143.93,143.82,143.91,10538.0,120.8706,120.9126,120.8202,120.8958,10538.0
2015-07-14 11:40:00,143.88,143.91,143.79,143.88,16522.0,120.8706,120.8958,120.7949,120.8706,16522.0
2015-07-14 11:45:00,143.88,143.91,143.81,143.85,13979.0,120.8706,120.8958,120.8118,120.8454,13979.0
2015-07-14 11:50:00,143.84,143.92,143.83,143.87,11857.0,120.837,120.9042,120.8286,120.8622,11857.0
2015-07-14 11:55:00,143.86,143.93,143.83,143.91,10566.0,120.8538,120.9126,120.8286,120.8958,10566.0
2015-07-14 12:00:00,143.93,143.96,143.87,143.92,16138.0,120.9126,120.9378,120.8622,120.9042,16138.0
2015-07-14 12:05:00,143.9,143.91,143.8,143.88,11980.0,120.8874,120.8958,120.8034,120.8706,11980.0
2015-07-14 12:10:00,143.91,143.97,143.9,143.94,10024.0,120.8958,120.9462,120.8874,120.921,10024.0
2015-07-14 12:15:00,143.96,144.08,143.92,144.08,20379.0,120.9378,121.0386,120.9042,121.0386,20379.0
2015-07-14 12:20:00,144.08,144.17,144.02,144.09,21459.0,121.0386,121.1142,120.9882,121.047,21459.0
2015-07-14 12:25:00,144.1,144.16,144.09,144.14,9990.0,121.0554,121.1058,121.047,121.089,9990.0
2015-07-14 12:30:00,144.12,144.15,144.03,144.06,9656.0,121.0722,121.0974,120.9966,121.0218,9656.0
2015-07-14 12:35:00,144.12,144.16,144.06,144.11,5822.0,121.0722,121.1058,121.0218,121.0638,5822.0
2015-07-14 12:40:00,144.1,144.15,144.06,144.06,5788.0,121.0554,121.0974,121.0218,121.0218,5788.0
2015-07-14 12:45:00,144.05,144.14,144.02,144.14,6436.0,121.0134,121.089,120.9882,121.089,6436.0
2015-07-14 12:50:00,144.15,144.15,144.03,144.09,6290.0,121.0974,121.0974,120.9966,121.047,6290.0
2015-07-14 12:55:00,144.09,144.14,144.06,144.08,6277.0,121.047,121.089,121.0218,121.0386,6277.0
2015-07-14 13:00:00,144.07,144.14,144.04,144.09,10667.0,121.0302,121.089,121.005,121.047,10667.0
2015-07-14 13:05:00,144.02,144.13,144.02,144.11,5927.0,120.9882,121.0806,120.9882,121.0638,5927.0
2015-07-14 13:10:00,144.09,144.11,144.04,144.05,9227.0,121.047,121.0638,121.005,121.0134,9227.0
2015-07-14 13:15:00,144.03,144.07,143.92,143.97,16567.0,120.9966,121.0302,120.9042,120.9462,16567.0
2015-07-14 13:20:00,143.94,143.96,143.84,143.88,20573.0,120.921,120.9378,120.837,120.8706,20573.0
2015-07-14 13:25:00,143.92,143.92,143.81,143.85,9927.0,120.9042,120.9042,120.8118,120.8454,9927.0
2015-07-14 13:30:00,143.82,143.84,143.76,143.82,11346.0,120.8202,120.837,120.7697,120.8202,11346.0
2015-07-14 13:35:00,143.8,143.91,143.77,143.86,10013.0,120.8034,120.8958,120.7781,120.8538,10013.0
2015-07-14 13:40:00,143.88,143.92,143.85,143.89,7206.0,120.8706,120.9042,120.8454,120.879,7206.0
2015-07-14 13:45:00,143.9,143.92,143.86,143.89,7945.0,120.8874,120.9042,120.8538,120.879,7945.0
2015-07-14 13:50:00,143.89,143.9,143.82,143.82,8180.0,120.879,120.8874,120.8202,120.8202,8180.0
2015-07-14 13:55:00,143.82,143.86,143.81,143.85,4950.0,120.8202,120.8538,120.8118,120.8454,4950.0
2015-07-14 14:00:00,143.84,143.85,143.76,143.78,8129.0,120.837,120.8454,120.7697,120.7865,8129.0
2015-07-14 14:05:00,143.77,143.87,143.76,143.87,7667.0,120.7781,120.8622,120.7697,120.8622,7667.0
2015-07-14 14:10:00,143.86,143.93,143.82,143.84,11346.0,120.8538,120.9126,120.8202,120.837,11346.0
2015-07-14 14:15:00,143.84,143.91,143.82,143.91,10277.0,120.837,120.8958,120.8202,120.8958,10277.0
2015-07-14 14:20:00,143.91,143.94,143.85,143.92,8396.0,120.8958,120.921,120.8454,120.9042,8396.0
2015-07-14 14:25:00,143.92,144.0,143.89,143.99,17257.0,120.9042,120.9714,120.879,120.963,17257.0
2015-07-14 14:30:00,143.98,144.16,143.97,144.11,20177.0,120.9546,121.1058,120.9462,121.0638,20177.0
2015-07-14 14:35:00,144.1,144.12,144.02,144.05,8702.0,121.0554,121.0722,120.9882,121.0134,8702.0
2015-07-14 14:40:00,144.02,144.08,144.0,144.01,13097.0,120.9882,121.0386,120.9714,120.9798,13097.0
2015-07-14 14:45:00,144.02,144.02,143.88,143.89,8351.0,120.9882,120.9882,120.8706,120.879,8351.0
2015-07-14 14:50:00,143.9,143.98,143.89,143.96,7100.0,120.8874,120.9546,120.879,120.9378,7100.0
2015-07-14 14:55:00,143.93,143.97,143.83,143.9,19388.0,120.9126,120.9462,120.8286,120.8874,19388.0
2015-07-14 15:00:00,143.92,144.01,143.9,144.0,12013.0,120.9042,120.9798,120.8874,120.9714,12013.0
2015-07-14 15:05:00,144.02,144.07,143.98,144.01,13657.0,120.9882,121.0302,120.9546,120.9798,13657.0
2015-07-14 15:10:00,143.99,144.03,143.94,143.96,12692.0,120.963,120.9966,120.921,120.9378,12692.0
2015-07-14 15:15:00,143.94,144.01,143.93,144.01,10800.0,120.921,120.9798,120.9126,120.9798,10800.0
2015-07-14 15:20:00,143.98,144.0,143.88,143.89,12536.0,120.9546,120.9714,120.8706,120.879,12536.0
2015-07-14 15:25:00,143.91,143.95,143.83,143.86,12890.0,120.8958,120.9294,120.8286,120.8538,12890.0
2015-07-14 15:30:00,143.84,143.89,143.8,143.84,15684.0,120.837,120.879,120.8034,120.837,15684.0
2015-07-14 15:35:00,143.84,143.84,143.72,143.76,17971.0,120.837,120.837,120.7361,120.7697,17971.0
2015-07-14 15:40:00,143.77,143.95,143.76,143.91,37632.0,120.7781,120.9294,120.7697,120.8958,37632.0
2015-07-14 15:45:00,143.91,144.03,143.89,144.03,27109.0,120.8958,120.9966,120.879,120.9966,27109.0
2015-07-14 15:50:00,144.02,144.06,143.95,144.02,34062.0,120.9882,121.0218,120.9294,120.9882,34062.0
2015-07-14 15:55:00,144.01,144.05,143.92,143.93,45736.0,120.9798,121.0134,120.9042,120.9126,45736.0
2015-07-15 09:30:00,143.93,143.95,143.12,143.72,51292.0,120.9126,120.9294,120.2321,120.7361,51292.0
2015-07-15 09:35:00,143.72,143.99,143.6,143.71,16551.0,120.7361,120.963,120.6353,120.7277,16551.0
2015-07-15 09:40:00,143.58,143.6,143.3,143.6,10661.0,120.6185,120.6353,120.3833,120.6353,10661.0
2015-07-15 09:45:00,143.55,143.55,143.12,143.23,18529.0,120.5933,120.5933,120.2321,120.3245,18529.0
2015-07-15 09:50:00,143.23,143.33,143.18,143.31,8591.0,120.3245,120.4085,120.2825,120.3917,8591.0
2015-07-15 09:55:00,143.29,143.37,143.02,143.03,24178.0,120.3749,120.4421,120.1481,120.1565,24178.0
2015-07-15 10:00:00,143.03,143.28,142.95,143.28,19133.0,120.1565,120.3665,120.0893,120.3665,19133.0
2015-07-15 10:05:00,143.24,143.28,143.14,143.26,8262.0,120.3329,120.3665,120.2489,120.3497,8262.0
2015-07-15 10:10:00,143.24,143.24,143.07,143.1,25740.0,120.3329,120.3329,120.1901,120.2153,25740.0
2015-07-15 10:15:00,143.1,143.3,143.06,143.11,38863.0,120.2153,120.3833,120.1817,120.2237,38863.0
2015-07-15 10:20:00,143.14,143.14,142.95,143.0,10545.0,120.2489,120.2489,120.0893,120.1313,10545.0
2015-07-15 10:25:00,143.0,143.05,142.94,143.03,7602.0,120.1313,120.1733,120.0809,120.1565,7602.0
2015-07-15 10:30:00,142.97,143.15,142.92,143.06,17926.0,120.1061,120.2573,120.0641,120.1817,17926.0
2015-07-15 10:35:00,143.09,143.18,143.04,143.1,5133.0,120.2069,120.2825,120.1649,120.2153,5133.0
2015-07-15 10:40:00,143.08,143.13,143.01,143.04,7467.0,120.1985,120.2405,120.1397,120.1649,7467.0
2015-07-15 10:45:00,143.07,143.23,143.05,143.23,5848.0,120.1901,120.3245,120.1733,120.3245,5848.0
2015-07-15 10:50:00,143.19,143.41,143.18,143.41,6356.0,120.2909,120.4757,120.2825,120.4757,6356.0
2015-07-15 10:55:00,143.42,143.44,143.3,143.3,8200.0,120.4841,120.5009,120.3833,120.3833,8200.0
2015-07-15 11:00:00,143.31,143.35,143.24,143.27,5510.0,120.3917,120.4253,120.3329,120.3581,5510.0
2015-07-15 11:05:00,143.27,143.47,143.21,143.47,6461.0,120.3581,120.5261,120.3077,120.5261,6461.0
2015-07-15 11:10:00,143.48,143.48,143.33,143.33,6446.0,120.5345,120.5345,120.4085,120.4085,6446.0
2015-07-15 11:15:00,143.33,143.59,143.32,143.54,9697.0,120.4085,120.6269,120.4001,120.5849,9697.0
2015-07-15 11:20:00,143.56,143.93,143.55,143.93,28278.0,120.6017,120.9126,120.5933,120.9126,28278.0
2015-07-15 11:25:00,143.92,143.99,143.84,143.98,18331.0,120.9042,120.963,120.837,120.9546,18331.0
2015-07-15 11:30:00,143.98,144.09,143.9,143.9,11469.0,120.9546,121.047,120.8874,120.8874,11469.0
2015-07-15 11:35:00,143.85,143.92,143.75,143.92,7869.0,120.8454,120.9042,120.7613,120.9042,7869.0
2015-07-15 11:40:00,143.93,143.98,143.92,143.98,23921.0,120.9126,120.9546,120.9042,120.9546,23921.0
2015-07-15 11:45:00,143.98,144.0,143.88,143.88,5751.0,120.9546,120.9714,120.8706,120.8706,5751.0
2015-07-15 11:50:00,143.87,143.96,143.84,143.92,6124.0,120.8622,120.9378,120.837,120.9042,6124.0
2015-07-15 11:55:00,143.91,143.94,143.85,143.87,6700.0,120.8958,120.921,120.8454,120.8622,6700.0
2015-07-15 12:00:00,143.86,144.06,143.84,144.03,10837.0,120.8538,121.0218,120.837,120.9966,10837.0
2015-07-15 12:05:00,144.03,144.03,143.93,144.0,5530.0,120.9966,120.9966,120.9126,120.9714,5530.0
2015-07-15 12:10:00,144.02,144.03,143.9,143.94,6550.0,120.9882,120.9966,120.8874,120.921,6550.0
2015-07-15 12:15:00,143.96,144.0,143.89,143.94,3744.0,120.9378,120.9714,120.879,120.921,3744.0
2015-07-15 12:20:00,143.91,144.06,143.91,144.06,6506.0,120.8958,121.0218,120.8958,121.0218,6506.0
2015-07-15 12:25:00,144.08,144.11,143.99,143.99,6265.0,121.0386,121.0638,120.963,120.963,6265.0
2015-07-15 12:30:00,143.99,144.07,143.94,143.98,7137.0,120.963,121.0302,120.921,120.9546,7137.0
2015-07-15 12:35:00,143.99,144.09,143.96,144.09,6682.0,120.963,121.047,120.9378,121.047,6682.0
2015-07-15 12:40:00,144.09,144.13,144.01,144.07,9800.0,121.047,121.0806,120.9798,121.0302,9800.0
2015-07-15 12:45:00,144.1,144.11,144.03,144.07,5990.0,121.0554,121.0638,120.9966,121.0302,5990.0
2015-07-15 12:50:00,144.07,144.07,143.86,143.92,6404.0,121.0302,121.0302,120.8538,120.9042,6404.0
2015-07-15 12:55:00,143.97,144.05,143.95,144.02,4309.0,120.9462,121.0134,120.9294,120.9882,4309.0
2015-07-15 13:00:00,144.02,144.02,143.84,143.88,6659.0,120.9882,120.9882,120.837,120.8706,6659.0
2015-07-15 13:05:00,143.92,144.02,143.88,143.94,4486.0,120.9042,120.9882,120.8706,120.921,4486.0
2015-07-15 13:10:00,143.94,144.03,143.92,144.0,7405.0,120.921,120.9966,120.9042,120.9714,7405.0
2015-07-15 13:15:00,143.98,144.06,143.9,144.0,6996.0,120.9546,121.0218,120.8874,120.9714,6996.0
2015-07-15 13:20:00,144.0,144.1,143.98,144.1,17119.0,120.9714,121.0554,120.9546,121.0554,17119.0
2015-07-15 13:25:00,144.08,144.15,144.07,144.11,6960.0,121.0386,121.0974,121.0302,121.0638,6960.0
2015-07-15 13:30:00,144.12,144.16,144.1,144.13,5513.0,121.0722,121.1058,121.0554,121.0806,5513.0
2015-07-15 13:35:00,144.15,144.18,143.96,144.03,13943.0,121.0974,121.1226,120.9378,120.9966,13943.0
2015-07-15 13:40:00,144.03,144.03,143.94,143.94,6846.0,120.9966,120.9966,120.921,120.921,6846.0
2015-07-15 13:45:00,143.95,143.99,143.93,143.98,8591.0,120.9294,120.963,120.9126,120.9546,8591.0
2015-07-15 13:50:00,143.97,143.97,143.88,143.89,6503.0,120.9462,120.9462,120.8706,120.879,6503.0
2015-07-15 13:55:00,143.88,144.02,143.88,144.0,10536.0,120.8706,120.9882,120.8706,120.9714,10536.0
2015-07-15 14:00:00,143.99,144.06,143.95,144.06,8429.0,120.963,121.0218,120.9294,121.0218,8429.0
2015-07-15 14:05:00,144.08,144.1,143.97,144.09,5847.0,121.0386,121.0554,120.9462,121.047,5847.0
2015-07-15 14:10:00,144.06,144.08,143.99,144.05,6993.0,121.0218,121.0386,120.963,121.0134,6993.0
2015-07-15 14:15:00,144.06,144.14,144.02,144.06,8299.0,121.0218,121.089,120.9882,121.0218,8299.0
2015-07-15 14:20:00,144.06,144.1,143.98,144.0,11387.0,121.0218,121.0554,120.9546,120.9714,11387.0
2015-07-15 14:25:00,144.0,144.06,143.96,144.06,10912.0,120.9714,121.0218,120.9378,121.0218,10912.0
2015-07-15 14:30:00,144.05,144.07,143.9,143.9,11454.0,121.0134,121.0302,120.8874,120.8874,11454.0
2015-07-15 14:35:00,143.87,143.87,143.75,143.75,6662.0,120.8622,120.8622,120.7613,120.7613,6662.0
2015-07-15 14:40:00,143.78,143.82,143.53,143.64,13767.0,120.7865,120.8202,120.5765,120.6689,13767.0
2015-07-15 14:45:00,143.6,143.65,143.53,143.63,6400.0,120.6353,120.6773,120.5765,120.6605,6400.0
2015-07-15 14:50:00,143.59,143.67,143.52,143.55,9551.0,120.6269,120.6941,120.5681,120.5933,9551.0
2015-07-15 14:55:00,143.58,143.7,143.55,143.68,4752.0,120.6185,120.7193,120.5933,120.7025,4752.0
2015-07-15 15:00:00,143.69,143.8,143.68,143.72,12234.0,120.7109,120.8034,120.7025,120.7361,12234.0
2015-07-15 15:05:00,143.7,143.75,143.58,143.58,10430.0,120.7193,120.7613,120.6185,120.6185,10430.0
2015-07-15 15:10:00,143.56,143.65,143.55,143.63,11116.0,120.6017,120.6773,120.5933,120.6605,11116.0
2015-07-15 15:15:00,143.6,143.62,143.52,143.55,15407.0,120.6353,120.6521,120.5681,120.5933,15407.0
2015-07-15 15:20:00,143.55,143.55,143.42,143.51,19897.0,120.5933,120.5933,120.4841,120.5597,19897.0
2015-07-15 15:25:00,143.51,143.68,143.49,143.66,11837.0,120.5597,120.7025,120.5429,120.6857,11837.0
2015-07-15 15:30:00,143.67,143.73,143.6,143.73,17478.0,120.6941,120.7445,120.6353,120.7445,17478.0
2015-07-15 15:35:00,143.73,143.79,143.66,143.7,14481.0,120.7445,120.7949,120.6857,120.7193,14481.0
2015-07-15 15:40:00,143.69,143.75,143.58,143.64,17081.0,120.7109,120.7613,120.6185,120.6689,17081.0
2015-07-15 15:45:00,143.64,143.64,143.53,143.58,22455.0,120.6689,120.6689,120.5765,120.6185,22455.0
2015-07-15 15:50:00,143.54,143.7,143.48,143.7,37258.0,120.5849,120.7193,120.5345,120.7193,37258.0
2015-07-15 15:55:00,143.67,143.68,143.5,143.63,64134.0,120.6941,120.7025,120.5513,120.6605,64134.0
2015-07-16 09:30:00,144.15,144.22,143.44,143.63,43131.0,121.0974,121.1562,120.5009,120.6605,43131.0
2015-07-16 09:35:00,143.69,143.94,143.5,143.82,15814.0,120.7109,120.921,120.5513,120.8202,15814.0
2015-07-16 09:40:00,143.82,144.1,143.61,144.1,14078.0,120.8202,121.0554,120.6437,121.0554,14078.0
2015-07-16 09:45:00,144.1,144.19,143.95,144.08,7415.0,121.0554,121.131,120.9294,121.0386,7415.0
2015-07-16 09:50:00,144.11,144.17,143.89,143.89,6548.0,121.0638,121.1142,120.879,120.879,6548.0
2015-07-16 09:55:00,143.9,144.12,143.89,144.09,9262.0,120.8874,121.0722,120.879,121.047,9262.0
2015-07-16 10:00:00,144.09,144.1,143.93,143.99,13293.0,121.047,121.0554,120.9126,120.963,13293.0
2015-07-16 10:05:00,143.94,144.03,143.85,144.0,8079.0,120.921,120.9966,120.8454,120.9714,8079.0
2015-07-16 10:10:00,143.98,144.1,143.8,143.8,6499.0,120.9546,121.0554,120.8034,120.8034,6499.0
2015-07-16 10:15:00,143.81,143.87,143.61,143.71,8227.0,120.8118,120.8622,120.6437,120.7277,8227.0
2015-07-16 10:20:00,143.7,143.78,143.7,143.76,8931.0,120.7193,120.7865,120.7193,120.7697,8931.0
2015-07-16 10:25:00,143.79,143.82,143.66,143.68,9360.0,120.7949,120.8202,120.6857,120.7025,9360.0
2015-07-16 10:30:00,143.69,143.88,143.69,143.88,6202.0,120.7109,120.8706,120.7109,120.8706,6202.0
2015-07-16 10:35:00,143.85,143.91,143.81,143.89,8731.0,120.8454,120.8958,120.8118,120.879,8731.0
2015-07-16 10:40:00,143.89,143.94,143.83,143.94,10670.0,120.879,120.921,120.8286,120.921,10670.0
2015-07-16 10:45:00,143.91,144.03,143.91,144.0,8059.0,120.8958,120.9966,120.8958,120.9714,8059.0
2015-07-16 10:50:00,143.98,144.08,143.97,144.01,17067.0,120.9546,121.0386,120.9462,120.9798,17067.0
2015-07-16 10:55:00,143.99,144.06,143.99,144.0,6680.0,120.963,121.0218,120.963,120.9714,6680.0
2015-07-16 11:00:00,144.01,144.07,143.99,144.01,9795.0,120.9798,121.0302,120.963,120.9798,9795.0
2015-07-16 11:05:00,144.02,144.08,143.98,144.05,16309.0,120.9882,121.0386,120.9546,121.0134,16309.0
2015-07-16 11:10:00,144.07,144.07,143.98,144.02,7170.0,121.0302,121.0302,120.9546,120.9882,7170.0
2015-07-16 11:15:00,144.02,144.03,143.94,143.97,7322.0,120.9882,120.9966,120.921,120.9462,7322.0
2015-07-16 11:20:00,143.94,143.97,143.9,143.91,5329.0,120.921,120.9462,120.8874,120.8958,5329.0
2015-07-16 11:25:00,143.92,144.07,143.92,144.07,8109.0,120.9042,121.0302,120.9042,121.0302,8109.0
2015-07-16 11:30:00,144.07,144.22,144.07,144.11,13166.0,121.0302,121.1562,121.0302,121.0638,13166.0
2015-07-16 11:35:00,144.11,144.22,144.07,144.17,8075.0,121.0638,121.1562,121.0302,121.1142,8075.0
2015-07-16 11:40:00,144.23,144.28,144.2,144.28,13836.0,121.1646,121.2066,121.1394,121.2066,13836.0
2015-07-16 11:45:00,144.29,144.29,144.25,144.29,4628.0,121.215,121.215,121.1814,121.215,4628.0
2015-07-16 11:50:00,144.3,144.3,144.07,144.08,8839.0,121.2234,121.2234,121.0302,121.0386,8839.0
2015-07-16 11:55:00,144.11,144.26,144.1,144.25,5211.0,121.0638,121.1898,121.0554,121.1814,5211.0
2015-07-16 12:00:00,144.23,144.29,144.18,144.24,15885.0,121.1646,121.215,121.1226,121.173,15885.0
2015-07-16 12:05:00,144.24,144.35,144.18,144.22,19977.0,121.173,121.2654,121.1226,121.1562,19977.0
2015-07-16 12:10:00,144.25,144.29,144.18,144.29,4404.0,121.1814,121.215,121.1226,121.215,4404.0
2015-07-16 12:15:00,144.28,144.32,144.24,144.32,6082.0,121.2066,121.2402,121.173,121.2402,6082.0
2015-07-16 12:20:00,144.28,144.38,144.28,144.32,4784.0,121.2066,121.2906,121.2066,121.2402,4784.0
2015-07-16 12:25:00,144.34,144.38,144.2,144.24,16361.0,121.257,121.2906,121.1394,121.173,16361.0
2015-07-16 12:30:00,144.23,144.35,144.2,144.35,12153.0,121.1646,121.2654,121.1394,121.2654,12153.0
2015-07-16 12:35:00,144.35,144.36,144.28,144.33,9390.0,121.2654,121.2738,121.2066,121.2486,9390.0
2015-07-16 12:40:00,144.34,144.42,144.34,144.38,10159.0,121.257,121.3242,121.257,121.2906,10159.0
2015-07-16 12:45:00,144.4,144.46,144.39,144.4,8479.0,121.3074,121.3578,121.299,121.3074,8479.0
2015-07-16 12:50:00,144.4,144.42,144.32,144.32,5460.0,121.3074,121.3242,121.2402,121.2402,5460.0
2015-07-16 12:55:00,144.3,144.39,144.28,144.39,13076.0,121.2234,121.299,121.2066,121.299,13076.0
2015-07-16 13:00:00,144.39,144.49,144.34,144.47,15135.0,121.299,121.383,121.257,121.3662,15135.0
2015-07-16 13:05:00,144.45,144.48,144.38,144.39,3666.0,121.3494,121.3746,121.2906,121.299,3666.0
2015-07-16 13:10:00,144.38,144.45,144.36,144.41,5925.0,121.2906,121.3494,121.2738,121.3158,5925.0
2015-07-16 13:15:00,144.43,144.45,144.35,144.35,3431.0,121.3326,121.3494,121.2654,121.2654,3431.0
2015-07-16 13:20:00,144.37,144.39,144.31,144.33,8491.0,121.2822,121.299,121.2318,121.2486,8491.0
2015-07-16 13:25:00,144.31,144.38,144.29,144.31,10767.0,121.2318,121.2906,121.215,121.2318,10767.0
2015-07-16 13:30:00,144.3,144.34,144.26,144.29,16166.0,121.2234,121.257,121.1898,121.215,16166.0
2015-07-16 13:35:00,144.29,144.31,144.21,144.25,11693.0,121.215,121.2318,121.1478,121.1814,11693.0
2015-07-16 13:40:00,144.25,144.3,144.22,144.25,9973.0,121.1814,121.2234,121.1562,121.1814,9973.0
2015-07-16 13:45:00,144.25,144.29,144.21,144.28,13502.0,121.1814,121.215,121.1478,121.2066,13502.0
2015-07-16 13:50:00,144.29,144.32,144.23,144.32,8010.0,121.215,121.2402,121.1646,121.2402,8010.0
2015-07-16 13:55:00,144.28,144.28,144.18,144.18,6626.0,121.2066,121.2066,121.1226,121.1226,6626.0
2015-07-16 14:00:00,144.18,144.2,144.12,144.14,6432.0,121.1226,121.1394,121.0722,121.089,6432.0
2015-07-16 14:05:00,144.17,144.19,144.08,144.09,9992.0,121.1142,121.131,121.0386,121.047,9992.0
2015-07-16 14:10:00,144.08,144.1,144.02,144.04,4408.0,121.0386,121.0554,120.9882,121.005,4408.0
2015-07-16 14:15:00,144.06,144.11,144.0,144.0,9150.0,121.0218,121.0638,120.9714,120.9714,9150.0
2015-07-16 14:20:00,144.01,144.08,144.0,144.05,6693.0,120.9798,121.0386,120.9714,121.0134,6693.0
2015-07-16 14:25:00,144.04,144.08,143.96,144.05,19692.0,121.005,121.0386,120.9378,121.0134,19692.0
2015-07-16 14:30:00,144.07,144.2,144.05,144.2,6845.0,121.0302,121.1394,121.0134,121.1394,6845.0
2015-07-16 14:35:00,144.19,144.2,144.14,144.16,8129.0,121.131,121.1394,121.089,121.1058,8129.0
2015-07-16 14:40:00,144.15,144.23,144.15,144.19,5251.0,121.0974,121.1646,121.0974,121.131,5251.0
2015-07-16 14:45:00,144.21,144.23,144.13,144.15,5807.0,121.1478,121.1646,121.0806,121.0974,5807.0
2015-07-16 14:50:00,144.16,144.17,144.09,144.1,7283.0,121.1058,121.1142,121.047,121.0554,7283.0
2015-07-16 14:55:00,144.11,144.17,144.07,144.08,5338.0,121.0638,121.1142,121.0302,121.0386,5338.0
2015-07-16 15:00:00,144.06,144.14,144.06,144.14,6423.0,121.0218,121.089,121.0218,121.089,6423.0
2015-07-16 15:05:00,144.14,144.16,144.09,144.09,8400.0,121.089,121.1058,121.047,121.047,8400.0
2015-07-16 15:10:00,144.09,144.21,144.06,144.15,10698.0,121.047,121.1478,121.0218,121.0974,10698.0
2015-07-16 15:15:00,144.18,144.29,144.16,144.22,12079.0,121.1226,121.215,121.1058,121.1562,12079.0
2015-07-16 15:20:00,144.21,144.28,144.19,144.25,7707.0,121.1478,121.2066,121.131,121.1814,7707.0
2015-07-16 15:25:00,144.25,144.28,144.22,144.24,10890.0,121.1814,121.2066,121.1562,121.173,10890.0
2015-07-16 15:30:00,144.22,144.28,144.21,144.21,11111.0,121.1562,121.2066,121.1478,121.1478,11111.0
2015-07-16 15:35:00,144.22,144.23,144.16,144.18,14780.0,121.1562,121.1646,121.1058,121.1226,14780.0
2015-07-16 15:40:00,144.2,144.21,144.17,144.19,15113.0,121.1394,121.1478,121.1142,121.131,15113.0
2015-07-16 15:45:00,144.19,144.21,144.09,144.18,23317.0,121.131,121.1478,121.047,121.1226,23317.0
2015-07-16 15:50:00,144.22,144.26,144.19,144.23,20295.0,121.1562,121.1898,121.131,121.1646,20295.0
2015-07-16 15:55:00,144.21,144.34,144.21,144.33,63262.0,121.1478,121.257,121.1478,121.2486,63262.0
2015-07-17 09:30:00,144.12,144.21,143.18,143.18,147812.0,121.0722,121.1478,120.2825,120.2825,147812.0
2015-07-17 09:35:00,143.18,143.67,143.16,143.53,21614.0,120.2825,120.6941,120.2657,120.5765,21614.0
2015-07-17 09:40:00,143.59,144.11,143.58,144.03,19750.0,120.6269,121.0638,120.6185,120.9966,19750.0
2015-07-17 09:45:00,144.01,144.07,143.92,143.99,15628.0,120.9798,121.0302,120.9042,120.963,15628.0
2015-07-17 09:50:00,144.03,144.43,144.02,144.35,25907.0,120.9966,121.3326,120.9882,121.2654,25907.0
2015-07-17 09:55:00,144.35,144.43,144.28,144.38,9657.0,121.2654,121.3326,121.2066,121.2906,9657.0
2015-07-17 10:00:00,144.44,144.52,144.26,144.35,16434.0,121.341,121.4082,121.1898,121.2654,16434.0
2015-07-17 10:05:00,144.41,144.46,144.32,144.33,12627.0,121.3158,121.3578,121.2402,121.2486,12627.0
2015-07-17 10:10:00,144.35,144.49,144.31,144.38,15685.0,121.2654,121.383,121.2318,121.2906,15685.0
2015-07-17 10:15:00,144.34,144.37,144.27,144.33,15849.0,121.257,121.2822,121.1982,121.2486,15849.0
2015-07-17 10:20:00,144.32,144.36,144.23,144.23,9500.0,121.2402,121.2738,121.1646,121.1646,9500.0
2015-07-17 10:25:00,144.22,144.28,144.16,144.28,13444.0,121.1562,121.2066,121.1058,121.2066,13444.0
2015-07-17 10:30:00,144.27,144.4,144.23,144.31,17326.0,121.1982,121.3074,121.1646,121.2318,17326.0
2015-07-17 10:35:00,144.27,144.51,144.27,144.44,17436.0,121.1982,121.3998,121.1982,121.341,17436.0
2015-07-17 10:40:00,144.41,144.6,144.41,144.59,22825.0,121.3158,121.4754,121.3158,121.467,22825.0
2015-07-17 10:45:00,144.59,144.63,144.54,144.6,25465.0,121.467,121.5006,121.425,121.4754,25465.0
2015-07-17 10:50:00,144.6,144.71,144.55,144.58,18402.0,121.4754,121.5678,121.4334,121.4586,18402.0
2015-07-17 10:55:00,144.61,144.84,144.6,144.83,30199.0,121.4838,121.677,121.4754,121.6686,30199.0
2015-07-17 11:00:00,144.83,144.84,144.6,144.63,13493.0,121.6686,121.677,121.4754,121.5006,13493.0
2015-07-17 11:05:00,144.63,144.65,144.39,144.4,9353.0,121.5006,121.5174,121.299,121.3074,9353.0
2015-07-17 11:10:00,144.38,144.47,144.34,144.45,13933.0,121.2906,121.3662,121.257,121.3494,13933.0
2015-07-17 11:15:00,144.45,144.56,144.45,144.54,10661.0,121.3494,121.4418,121.3494,121.425,10661.0
2015-07-17 11:20:00,144.55,144.85,144.54,144.77,39988.0,121.4334,121.6854,121.425,121.6182,39988.0
2015-07-17 11:25:00,144.8,144.87,144.79,144.8,13748.0,121.6434,121.7022,121.635,121.6434,13748.0
2015-07-17 11:30:00,144.82,144.89,144.76,144.82,10044.0,121.6602,121.719,121.6098,121.6602,10044.0
2015-07-17 11:35:00,144.83,144.84,144.69,144.74,8316.0,121.6686,121.677,121.551,121.593,8316.0
2015-07-17 11:40:00,144.8,144.8,144.73,144.75,3800.0,121.6434,121.6434,121.5846,121.6014,3800.0
2015-07-17 11:45:00,144.72,144.77,144.65,144.65,7064.0,121.5762,121.6182,121.5174,121.5174,7064.0
2015-07-17 11:50:00,144.66,144.74,144.66,144.7,4380.0,121.5258,121.593,121.5258,121.5594,4380.0
2015-07-17 11:55:00,144.68,144.76,144.59,144.76,6435.0,121.5426,121.6098,121.467,121.6098,6435.0
2015-07-17 12:00:00,144.8,144.8,144.68,144.72,8805.0,121.6434,121.6434,121.5426,121.5762,8805.0
2015-07-17 12:05:00,144.73,144.8,144.67,144.67,6773.0,121.5846,121.6434,121.5342,121.5342,6773.0
2015-07-17 12:10:00,144.67,144.76,144.65,144.73,5757.0,121.5342,121.6098,121.5174,121.5846,5757.0
2015-07-17 12:15:00,144.72,144.82,144.68,144.81,10197.0,121.5762,121.6602,121.5426,121.6518,10197.0
2015-07-17 12:20:00,144.81,144.81,144.66,144.76,10210.0,121.6518,121.6518,121.5258,121.6098,10210.0
2015-07-17 12:25:00,144.71,144.76,144.67,144.74,4815.0,121.5678,121.6098,121.5342,121.593,4815.0
2015-07-17 12:30:00,144.73,144.79,144.68,144.7,7700.0,121.5846,121.635,121.5426,121.5594,7700.0
2015-07-17 12:35:00,144.74,144.8,144.67,144.7,6625.0,121.593,121.6434,121.5342,121.5594,6625.0
2015-07-17 12:40:00,144.7,144.77,144.68,144.77,3500.0,121.5594,121.6182,121.5426,121.6182,3500.0
2015-07-17 12:45:00,144.73,144.77,144.7,144.74,13566.0,121.5846,121.6182,121.5594,121.593,13566.0
2015-07-17 12:50:00,144.74,144.76,144.68,144.72,5651.0,121.593,121.6098,121.5426,121.5762,5651.0
2015-07-17 12:55:00,144.75,144.76,144.65,144.67,26136.0,121.6014,121.6098,121.5174,121.5342,26136.0
2015-07-17 13:00:00,144.66,144.74,144.58,144.68,13015.0,121.5258,121.593,121.4586,121.5426,13015.0
2015-07-17 13:05:00,144.68,144.78,144.63,144.78,24298.0,121.5426,121.6266,121.5006,121.6266,24298.0
2015-07-17 13:10:00,144.78,144.81,144.74,144.8,13171.0,121.6266,121.6518,121.593,121.6434,13171.0
2015-07-17 13:15:00,144.81,144.86,144.75,144.81,24471.0,121.6518,121.6938,121.6014,121.6518,24471.0
2015-07-17 13:20:00,144.78,144.84,144.77,144.81,2653.0,121.6266,121.677,121.6182,121.6518,2653.0
2015-07-17 13:25:00,144.83,144.83,144.76,144.81,14894.0,121.6686,121.6686,121.6098,121.6518,14894.0
2015-07-17 13:30:00,144.81,144.84,144.71,144.74,17540.0,121.6518,121.677,121.5678,121.593,17540.0
2015-07-17 13:35:00,144.75,144.77,144.73,144.74,9947.0,121.6014,121.6182,121.5846,121.593,9947.0
2015-07-17 13:40:00,144.75,144.79,144.74,144.79,12524.0,121.6014,121.635,121.593,121.635,12524.0
2015-07-17 13:45:00,144.78,144.8,144.71,144.76,17974.0,121.6266,121.6434,121.5678,121.6098,17974.0
2015-07-17 13:50:00,144.75,144.84,144.75,144.78,17019.0,121.6014,121.677,121.6014,121.6266,17019.0
2015-07-17 13:55:00,144.79,144.79,144.74,144.77,10836.0,121.635,121.635,121.593,121.6182,10836.0
2015-07-17 14:00:00,144.77,144.82,144.76,144.81,13110.0,121.6182,121.6602,121.6098,121.6518,13110.0
2015-07-17 14:05:00,144.82,144.83,144.79,144.81,9876.0,121.6602,121.6686,121.635,121.6518,9876.0
2015-07-17 14:10:00,144.79,144.81,144.78,144.81,6362.0,121.635,121.6518,121.6266,121.6518,6362.0
2015-07-17 14:15:00,144.8,144.83,144.78,144.83,11770.0,121.6434,121.6686,121.6266,121.6686,11770.0
2015-07-17 14:20:00,144.83,144.85,144.79,144.83,7800.0,121.6686,121.6854,121.635,121.6686,7800.0
2015-07-17 14:25:00,144.82,144.87,144.8,144.8,12047.0,121.6602,121.7022,121.6434,121.6434,12047.0
2015-07-17 14:30:00,144.82,144.83,144.72,144.83,14251.0,121.6602,121.6686,121.5762,121.6686,14251.0
2015-07-17 14:35:00,144.81,144.83,144.7,144.72,8834.0,121.6518,121.6686,121.5594,121.5762,8834.0
2015-07-17 14:40:00,144.7,144.75,144.66,144.7,14708.0,121.5594,121.6014,121.5258,121.5594,14708.0
2015-07-17 14:45:00,144.7,144.74,144.62,144.71,26859.0,121.5594,121.593,121.4922,121.5678,26859.0
2015-07-17 14:50:00,144.68,144.77,144.67,144.74,13208.0,121.5426,121.6182,121.5342,121.593,13208.0
2015-07-17 14:55:00,144.73,144.78,144.69,144.75,8926.0,121.5846,121.6266,121.551,121.6014,8926.0
2015-07-17 15:00:00,144.72,144.72,144.65,144.67,10406.0,121.5762,121.5762,121.5174,121.5342,10406.0
2015-07-17 15:05:00,144.67,144.67,144.57,144.6,11300.0,121.5342,121.5342,121.4502,121.4754,11300.0
2015-07-17 15:10:00,144.63,144.63,144.54,144.59,15038.0,121.5006,121.5006,121.425,121.467,15038.0
2015-07-17 15:15:00,144.59,144.63,144.57,144.59,15555.0,121.467,121.5006,121.4502,121.467,15555.0
2015-07-17 15:20:00,144.6,144.62,144.54,144.6,18693.0,121.4754,121.4922,121.425,121.4754,18693.0
2015-07-17 15:25:00,144.61,144.74,144.59,144.73,12391.0,121.4838,121.593,121.467,121.5846,12391.0
2015-07-17 15:30:00,144.72,144.75,144.69,144.72,10770.0,121.5762,121.6014,121.551,121.5762,10770.0
2015-07-17 15:35:00,144.72,144.75,144.69,144.72,14841.0,121.5762,121.6014,121.551,121.5762,14841.0
2015-07-17 15:40:00,144.71,144.75,144.68,144.74,27044.0,121.5678,121.6014,121.5426,121.593,27044.0
2015-07-17 15:45:00,144.73,144.74,144.64,144.66,19772.0,121.5846,121.593,121.509,121.5258,19772.0
2015-07-17 15:50:00,144.66,144.7,144.62,144.7,50585.0,121.5258,121.5594,121.4922,121.5594,50585.0
2015-07-17 15:55:00,144.69,144.76,144.67,144.68,90345.0,121.551,121.6098,121.5342,121.5426,90345.0
2015-07-20 09:30:00,144.58,144.69,144.02,144.45,43862.0,121.4586,121.551,120.9882,121.3494,43862.0
2015-07-20 09:35:00,144.47,144.53,144.3,144.47,13316.0,121.3662,121.4166,121.2234,121.3662,13316.0
2015-07-20 09:40:00,144.45,144.5,144.25,144.49,12295.0,121.3494,121.3914,121.1814,121.383,12295.0
2015-07-20 09:45:00,144.45,144.59,144.34,144.58,13332.0,121.3494,121.467,121.257,121.4586,13332.0
2015-07-20 09:50:00,144.54,144.73,144.51,144.73,11417.0,121.425,121.5846,121.3998,121.5846,11417.0
2015-07-20 09:55:00,144.75,144.78,144.54,144.56,12300.0,121.6014,121.6266,121.425,121.4418,12300.0
2015-07-20 10:00:00,144.52,144.57,144.4,144.47,8979.0,121.4082,121.4502,121.3074,121.3662,8979.0
2015-07-20 10:05:00,144.48,144.74,144.48,144.58,14003.0,121.3746,121.593,121.3746,121.4586,14003.0
2015-07-20 10:10:00,144.62,144.75,144.59,144.66,13661.0,121.4922,121.6014,121.467,121.5258,13661.0
2015-07-20 10:15:00,144.66,144.69,144.57,144.65,12185.0,121.5258,121.551,121.4502,121.5174,12185.0
2015-07-20 10:20:00,144.66,144.66,144.5,144.61,12119.0,121.5258,121.5258,121.3914,121.4838,12119.0
2015-07-20 10:25:00,144.61,144.7,144.58,144.65,6567.0,121.4838,121.5594,121.4586,121.5174,6567.0
2015-07-20 10:30:00,144.62,144.74,144.61,144.74,7062.0,121.4922,121.593,121.4838,121.593,7062.0
2015-07-20 10:35:00,144.75,144.75,144.64,144.73,8027.0,121.6014,121.6014,121.509,121.5846,8027.0
2015-07-20 10:40:00,144.75,144.77,144.69,144.74,9024.0,121.6014,121.6182,121.551,121.593,9024.0
2015-07-20 10:45:00,144.74,144.81,144.7,144.77,9313.0,121.593,121.6518,121.5594,121.6182,9313.0
2015-07-20 10:50:00,144.77,144.8,144.63,144.71,18731.0,121.6182,121.6434,121.5006,121.5678,18731.0
2015-07-20 10:55:00,144.7,144.86,144.66,144.8,19123.0,121.5594,121.6938,121.5258,121.6434,19123.0
2015-07-20 11:00:00,144.79,144.8,144.69,144.75,5048.0,121.635,121.6434,121.551,121.6014,5048.0
2015-07-20 11:05:00,144.77,144.9,144.77,144.89,16760.0,121.6182,121.7274,121.6182,121.719,16760.0
2015-07-20 11:10:00,144.9,144.9,144.82,144.83,8459.0,121.7274,121.7274,121.6602,121.6686,8459.0
2015-07-20 11:15:00,144.82,144.87,144.81,144.85,11100.0,121.6602,121.7022,121.6518,121.6854,11100.0
2015-07-20 11:20:00,144.82,144.86,144.81,144.81,11817.0,121.6602,121.6938,121.6518,121.6518,11817.0
2015-07-20 11:25:00,144.82,144.91,144.82,144.83,8451.0,121.6602,121.7358,121.6602,121.6686,8451.0
2015-07-20 11:30:00,144.84,144.87,144.71,144.73,5581.0,121.677,121.7022,121.5678,121.5846,5581.0
2015-07-20 11:35:00,144.73,144.97,144.73,144.95,10382.0,121.5846,121.7862,121.5846,121.7694,10382.0
2015-07-20 11:40:00,144.99,145.05,144.94,145.05,14973.0,121.803,121.8534,121.761,121.8534,14973.0
2015-07-20 11:45:00,145.05,145.1,144.98,145.02,9565.0,121.8534,121.8955,121.7946,121.8282,9565.0
2015-07-20 11:50:00,145.06,145.09,145.03,145.03,9130.0,121.8619,121.8871,121.8366,121.8366,9130.0
2015-07-20 11:55:00,145.02,145.1,145.02,145.07,6839.0,121.8282,121.8955,121.8282,121.8703,6839.0
2015-07-20 12:00:00,145.05,145.1,145.03,145.1,4559.0,121.8534,121.8955,121.8366,121.8955,4559.0
2015-07-20 12:05:00,145.1,145.1,145.03,145.08,6303.0,121.8955,121.8955,121.8366,121.8787,6303.0
2015-07-20 12:10:00,145.09,145.1,145.06,145.09,6290.0,121.8871,121.8955,121.8619,121.8871,6290.0
2015-07-20 12:15:00,145.09,145.14,145.0,145.04,11208.0,121.8871,121.9291,121.8114,121.845,11208.0
2015-07-20 12:20:00,145.07,145.07,144.87,144.87,6327.0,121.8703,121.8703,121.7022,121.7022,6327.0
2015-07-20 12:25:00,144.87,144.94,144.87,144.89,5265.0,121.7022,121.761,121.7022,121.719,5265.0
2015-07-20 12:30:00,144.92,145.0,144.92,144.93,6350.0,121.7442,121.8114,121.7442,121.7526,6350.0
2015-07-20 12:35:00,144.96,145.04,144.93,144.94,15973.0,121.7778,121.845,121.7526,121.761,15973.0
2015-07-20 12:40:00,144.96,145.12,144.94,145.12,12093.0,121.7778,121.9123,121.761,121.9123,12093.0
2015-07-20 12:45:00,145.13,145.18,145.1,145.1,5090.0,121.9207,121.9627,121.8955,121.8955,5090.0
2015-07-20 12:50:00,145.1,145.19,145.09,145.17,9220.0,121.8955,121.9711,121.8871,121.9543,9220.0
2015-07-20 12:55:00,145.19,145.2,145.11,145.18,6369.0,121.9711,121.9795,121.9039,121.9627,6369.0
2015-07-20 13:00:00,145.19,145.23,145.14,145.17,3998.0,121.9711,122.0047,121.9291,121.9543,3998.0
2015-07-20 13:05:00,145.13,145.16,145.1,145.13,8191.0,121.9207,121.9459,121.8955,121.9207,8191.0
2015-07-20 13:10:00,145.12,145.15,145.06,145.09,7393.0,121.9123,121.9375,121.8619,121.8871,7393.0
2015-07-20 13:15:00,145.1,145.13,145.07,145.07,10297.0,121.8955,121.9207,121.8703,121.8703,10297.0
2015-07-20 13:20:00,145.09,145.11,145.06,145.09,5098.0,121.8871,121.9039,121.8619,121.8871,5098.0
2015-07-20 13:25:00,145.08,145.11,145.04,145.05,17164.0,121.8787,121.9039,121.845,121.8534,17164.0
2015-07-20 13:30:00,145.05,145.1,144.98,145.1,10678.0,121.8534,121.8955,121.7946,121.8955,10678.0
2015-07-20 13:35:00,145.09,145.15,145.02,145.07,7952.0,121.8871,121.9375,121.8282,121.8703,7952.0
2015-07-20 13:40:00,145.08,145.09,145.04,145.04,4510.0,121.8787,121.8871,121.845,121.845,4510.0
2015-07-20 13:45:00,145.07,145.07,144.89,144.95,6722.0,121.8703,121.8703,121.719,121.7694,6722.0
2015-07-20 13:50:00,144.96,144.97,144.9,144.94,5707.0,121.7778,121.7862,121.7274,121.761,5707.0
2015-07-20 13:55:00,144.93,144.94,144.77,144.84,13413.0,121.7526,121.761,121.6182,121.677,13413.0
2015-07-20 14:00:00,144.83,144.91,144.82,144.9,6385.0,121.6686,121.7358,121.6602,121.7274,6385.0
2015-07-20 14:05:00,144.87,144.9,144.84,144.9,6470.0,121.7022,121.7274,121.677,121.7274,6470.0
2015-07-20 14:10:00,144.91,144.97,144.9,144.95,9280.0,121.7358,121.7862,121.7274,121.7694,9280.0
2015-07-20 14:15:00,144.96,144.98,144.93,144.97,11564.0,121.7778,121.7946,121.7526,121.7862,11564.0
2015-07-20 14:20:00,144.97,144.99,144.94,144.99,5871.0,121.7862,121.803,121.761,121.803,5871.0
2015-07-20 14:25:00,144.99,145.18,144.98,145.17,13702.0,121.803,121.9627,121.7946,121.9543,13702.0
2015-07-20 14:30:00,145.15,145.2,145.15,145.17,4790.0,121.9375,121.9795,121.9375,121.9543,4790.0
2015-07-20 14:35:00,145.16,145.18,145.03,145.06,5940.0,121.9459,121.9627,121.8366,121.8619,5940.0
2015-07-20 14:40:00,145.06,145.16,145.06,145.13,9300.0,121.8619,121.9459,121.8619,121.9207,9300.0
2015-07-20 14:45:00,145.13,145.18,145.12,145.17,6449.0,121.9207,121.9627,121.9123,121.9543,6449.0
2015-07-20 14:50:00,145.13,145.17,145.09,145.12,8600.0,121.9207,121.9543,121.8871,121.9123,8600.0
2015-07-20 14:55:00,145.09,145.12,145.01,145.04,18155.0,121.8871,121.9123,121.8198,121.845,18155.0
2015-07-20 15:00:00,145.05,145.09,145.01,145.04,16497.0,121.8534,121.8871,121.8198,121.845,16497.0
2015-07-20 15:05:00,145.04,145.11,145.0,145.08,12085.0,121.845,121.9039,121.8114,121.8787,12085.0
2015-07-20 15:10:00,145.11,145.19,145.1,145.19,12720.0,121.9039,121.9711,121.8955,121.9711,12720.0
2015-07-20 15:15:00,145.19,145.19,145.03,145.03,18523.0,121.9711,121.9711,121.8366,121.8366,18523.0
2015-07-20 15:20:00,145.04,145.08,145.01,145.03,9432.0,121.845,121.8787,121.8198,121.8366,9432.0
2015-07-20 15:25:00,145.04,145.08,145.01,145.07,12521.0,121.845,121.8787,121.8198,121.8703,12521.0
2015-07-20 15:30:00,145.08,145.09,145.05,145.08,11065.0,121.8787,121.8871,121.8534,121.8787,11065.0
2015-07-20 15:35:00,145.07,145.14,145.04,145.08,22946.0,121.8703,121.9291,121.845,121.8787,22946.0
2015-07-20 15:40:00,145.09,145.1,144.97,145.03,23760.0,121.8871,121.8955,121.7862,121.8366,23760.0
2015-07-20 15:45:00,145.03,145.07,144.97,145.01,24528.0,121.8366,121.8703,121.7862,121.8198,24528.0
2015-07-20 15:50:00,145.02,145.07,144.99,145.0,26598.0,121.8282,121.8703,121.803,121.8114,26598.0
2015-07-20 15:55:00,145.01,145.07,144.96,145.03,73813.0,121.8198,121.8703,121.7778,121.8366,73813.0
2015-07-21 09:30:00,145.19,145.4,145.11,145.22,35786.0,121.9711,122.1475,121.9039,121.9963,35786.0
2015-07-21 09:35:00,145.15,145.24,144.68,144.87,12593.0,121.9375,122.0131,121.5426,121.7022,12593.0
2015-07-21 09:40:00,144.89,145.03,144.81,144.85,7173.0,121.719,121.8366,121.6518,121.6854,7173.0
2015-07-21 09:45:00,144.81,145.25,144.81,145.25,15426.0,121.6518,122.0215,121.6518,122.0215,15426.0
2015-07-21 09:50:00,145.25,145.25,144.95,144.97,11700.0,122.0215,122.0215,121.7694,121.7862,11700.0
2015-07-21 09:55:00,144.97,144.97,144.83,144.85,8648.0,121.7862,121.7862,121.6686,121.6854,8648.0
2015-07-21 10:00:00,144.89,145.09,144.84,144.88,7474.0,121.719,121.8871,121.677,121.7106,7474.0
2015-07-21 10:05:00,144.86,144.9,144.52,144.59,31339.0,121.6938,121.7274,121.4082,121.467,31339.0
2015-07-21 10:10:00,144.6,144.67,144.5,144.57,14428.0,121.4754,121.5342,121.3914,121.4502,14428.0
2015-07-21 10:15:00,144.61,144.7,144.58,144.6,8249.0,121.4838,121.5594,121.4586,121.4754,8249.0
2015-07-21 10:20:00,144.59,144.74,144.59,144.68,10963.0,121.467,121.593,121.467,121.5426,10963.0
2015-07-21 10:25:00,144.64,144.74,144.56,144.59,11452.0,121.509,121.593,121.4418,121.467,11452.0
2015-07-21 10:30:00,144.59,144.79,144.57,144.73,12200.0,121.467,121.635,121.4502,121.5846,12200.0
2015-07-21 10:35:00,144.76,144.81,144.72,144.81,14948.0,121.6098,121.6518,121.5762,121.6518,14948.0
2015-07-21 10:40:00,144.78,144.82,144.63,144.63,8933.0,121.6266,121.6602,121.5006,121.5006,8933.0
2015-07-21 10:45:00,144.63,144.7,144.57,144.66,50835.0,121.5006,121.5594,121.4502,121.5258,50835.0
2015-07-21 10:50:00,144.63,144.67,144.52,144.62,14220.0,121.5006,121.5342,121.4082,121.4922,14220.0
2015-07-21 10:55:00,144.63,144.8,144.63,144.8,17406.0,121.5006,121.6434,121.5006,121.6434,17406.0
2015-07-21 11:00:00,144.79,144.88,144.71,144.88,19443.0,121.635,121.7106,121.5678,121.7106,19443.0
2015-07-21 11:05:00,144.89,144.91,144.8,144.87,13870.0,121.719,121.7358,121.6434,121.7022,13870.0
2015-07-21 11:10:00,144.88,145.0,144.85,144.92,16331.0,121.7106,121.8114,121.6854,121.7442,16331.0
2015-07-21 11:15:00,144.93,144.97,144.65,144.66,12647.0,121.7526,121.7862,121.5174,121.5258,12647.0
2015-07-21 11:20:00,144.63,144.74,144.59,144.74,11052.0,121.5006,121.593,121.467,121.593,11052.0
2015-07-21 11:25:00,144.74,144.81,144.72,144.73,8695.0,121.593,121.6518,121.5762,121.5846,8695.0
2015-07-21 11:30:00,144.72,144.76,144.66,144.67,6248.0,121.5762,121.6098,121.5258,121.5342,6248.0
2015-07-21 11:35:00,144.66,144.67,144.54,144.61,6755.0,121.5258,121.5342,121.425,121.4838,6755.0
2015-07-21 11:40:00,144.63,144.72,144.58,144.65,5263.0,121.5006,121.5762,121.4586,121.5174,5263.0
2015-07-21 11:45:00,144.65,144.7,144.6,144.64,8558.0,121.5174,121.5594,121.4754,121.509,8558.0
2015-07-21 11:50:00,144.62,144.7,144.54,144.63,9750.0,121.4922,121.5594,121.425,121.5006,9750.0
2015-07-21 11:55:00,144.65,144.68,144.46,144.63,19222.0,121.5174,121.5426,121.3578,121.5006,19222.0
2015-07-21 12:00:00,144.56,144.59,144.46,144.57,5061.0,121.4418,121.467,121.3578,121.4502,5061.0
2015-07-21 12:05:00,144.57,144.59,144.51,144.55,6700.0,121.4502,121.467,121.3998,121.4334,6700.0
2015-07-21 12:10:00,144.54,144.55,144.45,144.48,6853.0,121.425,121.4334,121.3494,121.3746,6853.0
2015-07-21 12:15:00,144.46,144.55,144.46,144.48,8871.0,121.3578,121.4334,121.3578,121.3746,8871.0
2015-07-21 12:20:00,144.45,144.53,144.43,144.5,9769.0,121.3494,121.4166,121.3326,121.3914,9769.0
2015-07-21 12:25:00,144.49,144.55,144.47,144.54,11458.0,121.383,121.4334,121.3662,121.425,11458.0
2015-07-21 12:30:00,144.54,144.57,144.48,144.52,8608.0,121.425,121.4502,121.3746,121.4082,8608.0
2015-07-21 12:35:00,144.54,144.63,144.54,144.58,14104.0,121.425,121.5006,121.425,121.4586,14104.0
2015-07-21 12:40:00,144.58,144.64,144.51,144.6,9101.0,121.4586,121.509,121.3998,121.4754,9101.0
2015-07-21 12:45:00,144.59,144.59,144.48,144.5,9285.0,121.467,121.467,121.3746,121.3914,9285.0
2015-07-21 12:50:00,144.5,144.58,144.47,144.53,7615.0,121.3914,121.4586,121.3662,121.4166,7615.0
2015-07-21 12:55:00,144.58,144.65,144.55,144.64,7236.0,121.4586,121.5174,121.4334,121.509,7236.0
2015-07-21 13:00:00,144.64,144.72,144.59,144.71,11607.0,121.509,121.5762,121.467,121.5678,11607.0
2015-07-21 13:05:00,144.67,144.67,144.53,144.62,11032.0,121.5342,121.5342,121.4166,121.4922,11032.0
2015-07-21 13:10:00,144.62,144.64,144.56,144.59,6219.0,121.4922,121.509,121.4418,121.467,6219.0
2015-07-21 13:15:00,144.6,144.79,144.6,144.75,19271.0,121.4754,121.635,121.4754,121.6014,19271.0
2015-07-21 13:20:00,144.73,144.76,144.68,144.75,8539.0,121.5846,121.6098,121.5426,121.6014,8539.0
2015-07-21 13:25:00,144.75,144.77,144.7,144.7,5539.0,121.6014,121.6182,121.5594,121.5594,5539.0
2015-07-21 13:30:00,144.72,144.72,144.57,144.59,8582.0,121.5762,121.5762,121.4502,121.467,8582.0
2015-07-21 13:35:00,144.58,144.66,144.57,144.63,10845.0,121.4586,121.5258,121.4502,121.5006,10845.0
2015-07-21 13:40:00,144.62,144.71,144.62,144.71,6328.0,121.4922,121.5678,121.4922,121.5678,6328.0
2015-07-21 13:45:00,144.7,144.81,144.67,144.79,11009.0,121.5594,121.6518,121.5342,121.635,11009.0
2015-07-21 13:50:00,144.79,144.79,144.73,144.75,10015.0,121.635,121.635,121.5846,121.6014,10015.0
2015-07-21 13:55:00,144.75,144.88,144.72,144.82,13725.0,121.6014,121.7106,121.5762,121.6602,13725.0
2015-07-21 14:00:00,144.82,144.82,144.66,144.66,8047.0,121.6602,121.6602,121.5258,121.5258,8047.0
2015-07-21 14:05:00,144.64,144.79,144.63,144.71,12949.0,121.509,121.635,121.5006,121.5678,12949.0
2015-07-21 14:10:00,144.72,144.73,144.59,144.59,8662.0,121.5762,121.5846,121.467,121.467,8662.0
2015-07-21 14:15:00,144.6,144.8,144.59,144.8,10051.0,121.4754,121.6434,121.467,121.6434,10051.0
2015-07-21 14:20:00,144.82,144.89,144.76,144.87,11850.0,121.6602,121.719,121.6098,121.7022,11850.0
2015-07-21 14:25:00,144.88,144.92,144.74,144.79,8882.0,121.7106,121.7442,121.593,121.635,8882.0
2015-07-21 14:30:00,144.8,144.94,144.79,144.87,21161.0,121.6434,121.761,121.635,121.7022,21161.0
2015-07-21 14:35:00,144.88,144.94,144.85,144.89,15598.0,121.7106,121.761,121.6854,121.719,15598.0
2015-07-21 14:40:00,144.9,144.92,144.85,144.86,7598.0,121.7274,121.7442,121.6854,121.6938,7598.0
2015-07-21 14:45:00,144.86,144.86,144.74,144.76,10870.0,121.6938,121.6938,121.593,121.6098,10870.0
2015-07-21 14:50:00,144.73,144.73,144.63,144.73,8536.0,121.5846,121.5846,121.5006,121.5846,8536.0
2015-07-21 14:55:00,144.73,144.82,144.71,144.82,12005.0,121.5846,121.6602,121.5678,121.6602,12005.0
2015-07-21 15:00:00,144.83,144.86,144.76,144.84,20986.0,121.6686,121.6938,121.6098,121.677,20986.0
2015-07-21 15:05:00,144.83,144.87,144.76,144.87,13395.0,121.6686,121.7022,121.6098,121.7022,13395.0
2015-07-21 15:10:00,144.85,144.87,144.78,144.83,12245.0,121.6854,121.7022,121.6266,121.6686,12245.0
2015-07-21 15:15:00,144.81,144.98,144.78,144.94,17643.0,121.6518,121.7946,121.6266,121.761,17643.0
2015-07-21 15:20:00,144.95,144.95,144.82,144.82,14427.0,121.7694,121.7694,121.6602,121.6602,14427.0
2015-07-21 15:25:00,144.81,144.98,144.79,144.94,14700.0,121.6518,121.7946,121.635,121.761,14700.0
2015-07-21 15:30:00,144.93,145.0,144.89,144.97,25012.0,121.7526,121.8114,121.719,121.7862,25012.0
2015-07-21 15:35:00,144.98,145.01,144.87,144.88,48135.0,121.7946,121.8198,121.7022,121.7106,48135.0
2015-07-21 15:40:00,144.88,145.15,144.78,145.05,57569.0,121.7106,121.9375,121.6266,121.8534,57569.0
2015-07-21 15:45:00,145.05,145.27,144.95,145.21,59265.0,121.8534,122.0383,121.7694,121.9879,59265.0
2015-07-21 15:50:00,145.2,145.21,144.98,144.99,38901.0,121.9795,121.9879,121.7946,121.803,38901.0
2015-07-21 15:55:00,144.97,145.03,144.83,144.95,83698.0,121.7862,121.8366,121.6686,121.7694,83698.0
2015-07-22 09:30:00,145.22,145.68,145.02,145.45,51240.0,121.9963,122.3827,121.8282,122.1895,51240.0
2015-07-22 09:35:00,145.55,145.91,145.44,145.55,16099.0,122.2735,122.5759,122.1811,122.2735,16099.0
2015-07-22 09:40:00,145.58,145.84,145.55,145.75,13582.0,122.2987,122.5171,122.2735,122.4415,13582.0
2015-07-22 09:45:00,145.7,146.11,145.63,146.11,28810.0,122.3995,122.7439,122.3407,122.7439,28810.0
2015-07-22 09:50:00,146.13,146.27,145.97,146.16,23079.0,122.7607,122.8783,122.6263,122.7859,23079.0
2015-07-22 09:55:00,146.21,146.25,146.08,146.17,18506.0,122.8279,122.8615,122.7187,122.7943,18506.0
2015-07-22 10:00:00,146.22,146.27,146.08,146.22,28901.0,122.8363,122.8783,122.7187,122.8363,28901.0
2015-07-22 10:05:00,146.25,146.29,146.06,146.2,14243.0,122.8615,122.8951,122.7019,122.8195,14243.0
2015-07-22 10:10:00,146.16,146.2,145.97,146.0,15032.0,122.7859,122.8195,122.6263,122.6515,15032.0
2015-07-22 10:15:00,146.02,146.35,146.01,146.28,43951.0,122.6683,122.9456,122.6599,122.8867,43951.0
2015-07-22 10:20:00,146.34,146.44,146.29,146.41,12933.0,122.9372,123.0212,122.8951,122.996,12933.0
2015-07-22 10:25:00,146.38,146.43,146.16,146.25,14621.0,122.9708,123.0128,122.7859,122.8615,14621.0
2015-07-22 10:30:00,146.24,146.26,146.04,146.17,13853.0,122.8531,122.8699,122.6851,122.7943,13853.0
2015-07-22 10:35:00,146.16,146.22,146.04,146.18,10817.0,122.7859,122.8363,122.6851,122.8027,10817.0
2015-07-22 10:40:00,146.2,146.28,146.18,146.22,9039.0,122.8195,122.8867,122.8027,122.8363,9039.0
2015-07-22 10:45:00,146.17,146.29,146.11,146.2,15069.0,122.7943,122.8951,122.7439,122.8195,15069.0
2015-07-22 10:50:00,146.19,146.35,146.16,146.34,10796.0,122.8111,122.9456,122.7859,122.9372,10796.0
2015-07-22 10:55:00,146.33,146.4,146.28,146.37,10700.0,122.9288,122.9876,122.8867,122.9624,10700.0
2015-07-22 11:00:00,146.37,146.37,146.21,146.3,11952.0,122.9624,122.9624,122.8279,122.9035,11952.0
2015-07-22 11:05:00,146.31,146.33,146.12,146.14,9609.0,122.9119,122.9288,122.7523,122.7691,9609.0
2015-07-22 11:10:00,146.17,146.2,146.09,146.09,7000.0,122.7943,122.8195,122.7271,122.7271,7000.0
2015-07-22 11:15:00,146.08,146.11,145.95,145.98,22200.0,122.7187,122.7439,122.6095,122.6347,22200.0
2015-07-22 11:20:00,145.99,145.99,145.83,145.94,11596.0,122.6431,122.6431,122.5087,122.6011,11596.0
2015-07-22 11:25:00,145.91,145.94,145.79,145.86,14762.0,122.5759,122.6011,122.4751,122.5339,14762.0
2015-07-22 11:30:00,145.88,145.93,145.79,145.82,12360.0,122.5507,122.5927,122.4751,122.5003,12360.0
2015-07-22 11:35:00,145.83,145.83,145.68,145.69,6500.0,122.5087,122.5087,122.3827,122.3911,6500.0
2015-07-22 11:40:00,145.68,145.74,145.64,145.66,7200.0,122.3827,122.4331,122.3491,122.3659,7200.0
2015-07-22 11:45:00,145.64,145.87,145.64,145.74,12362.0,122.3491,122.5423,122.3491,122.4331,12362.0
2015-07-22 11:50:00,145.69,145.82,145.68,145.8,5326.0,122.3911,122.5003,122.3827,122.4835,5326.0
2015-07-22 11:55:00,145.8,145.88,145.73,145.88,5596.0,122.4835,122.5507,122.4247,122.5507,5596.0
2015-07-22 12:00:00,145.88,146.05,145.88,146.03,6332.0,122.5507,122.6935,122.5507,122.6767,6332.0
2015-07-22 12:05:00,146.03,146.05,145.92,145.93,10741.0,122.6767,122.6935,122.5843,122.5927,10741.0
2015-07-22 12:10:00,145.93,146.04,145.9,146.0,3901.0,122.5927,122.6851,122.5675,122.6515,3901.0
2015-07-22 12:15:00,145.95,145.95,145.84,145.89,5410.0,122.6095,122.6095,122.5171,122.5591,5410.0
2015-07-22 12:20:00,145.87,145.97,145.77,145.91,8956.0,122.5423,122.6263,122.4583,122.5759,8956.0
2015-07-22 12:25:00,145.96,145.97,145.84,145.87,3268.0,122.6179,122.6263,122.5171,122.5423,3268.0
2015-07-22 12:30:00,145.82,145.9,145.74,145.76,7578.0,122.5003,122.5675,122.4331,122.4499,7578.0
2015-07-22 12:35:00,145.76,145.79,145.74,145.77,4991.0,122.4499,122.4751,122.4331,122.4583,4991.0
2015-07-22 12:40:00,145.73,145.82,145.71,145.82,4363.0,122.4247,122.5003,122.4079,122.5003,4363.0
2015-07-22 12:45:00,145.85,145.86,145.7,145.73,5805.0,122.5255,122.5339,122.3995,122.4247,5805.0
2015-07-22 12:50:00,145.74,145.84,145.71,145.84,4239.0,122.4331,122.5171,122.4079,122.5171,4239.0
2015-07-22 12:55:00,145.8,145.85,145.77,145.82,4440.0,122.4835,122.5255,122.4583,122.5003,4440.0
2015-07-22 13:00:00,145.78,145.86,145.73,145.86,5660.0,122.4667,122.5339,122.4247,122.5339,5660.0
2015-07-22 13:05:00,145.84,145.84,145.71,145.72,5235.0,122.5171,122.5171,122.4079,122.4163,5235.0
2015-07-22 13:10:00,145.71,145.72,145.63,145.64,5091.0,122.4079,122.4163,122.3407,122.3491,5091.0
2015-07-22 13:15:00,145.63,145.7,145.62,145.69,7736.0,122.3407,122.3995,122.3323,122.3911,7736.0
2015-07-22 13:20:00,145.7,145.83,145.7,145.74,6545.0,122.3995,122.5087,122.3995,122.4331,6545.0
2015-07-22 13:25:00,145.75,145.77,145.68,145.73,9361.0,122.4415,122.4583,122.3827,122.4247,9361.0
2015-07-22 13:30:00,145.77,145.85,145.75,145.77,9185.0,122.4583,122.5255,122.4415,122.4583,9185.0
2015-07-22 13:35:00,145.8,145.89,145.8,145.89,7809.0,122.4835,122.5591,122.4835,122.5591,7809.0
2015-07-22 13:40:00,145.89,145.89,145.83,145.83,7650.0,122.5591,122.5591,122.5087,122.5087,7650.0
2015-07-22 13:45:00,145.84,145.87,145.8,145.81,10907.0,122.5171,122.5423,122.4835,122.4919,10907.0
2015-07-22 13:50:00,145.79,145.92,145.78,145.88,26768.0,122.4751,122.5843,122.4667,122.5507,26768.0
2015-07-22 13:55:00,145.88,145.91,145.83,145.91,7982.0,122.5507,122.5759,122.5087,122.5759,7982.0
2015-07-22 14:00:00,145.89,145.9,145.8,145.85,11825.0,122.5591,122.5675,122.4835,122.5255,11825.0
2015-07-22 14:05:00,145.85,145.88,145.81,145.84,6091.0,122.5255,122.5507,122.4919,122.5171,6091.0
2015-07-22 14:10:00,145.85,145.91,145.84,145.89,12630.0,122.5255,122.5759,122.5171,122.5591,12630.0
2015-07-22 14:15:00,145.86,146.0,145.85,145.99,11021.0,122.5339,122.6515,122.5255,122.6431,11021.0
2015-07-22 14:20:00,145.99,146.0,145.94,146.0,7230.0,122.6431,122.6515,122.6011,122.6515,7230.0
2015-07-22 14:25:00,145.99,146.06,145.95,145.99,7450.0,122.6431,122.7019,122.6095,122.6431,7450.0
2015-07-22 14:30:00,145.97,146.03,145.95,146.03,8152.0,122.6263,122.6767,122.6095,122.6767,8152.0
2015-07-22 14:35:00,146.05,146.11,145.98,146.11,19153.0,122.6935,122.7439,122.6347,122.7439,19153.0
2015-07-22 14:40:00,146.09,146.11,145.93,146.02,8332.0,122.7271,122.7439,122.5927,122.6683,8332.0
2015-07-22 14:45:00,146.03,146.09,145.98,146.0,5946.0,122.6767,122.7271,122.6347,122.6515,5946.0
2015-07-22 14:50:00,146.02,146.12,145.99,146.1,10715.0,122.6683,122.7523,122.6431,122.7355,10715.0
2015-07-22 14:55:00,146.09,146.13,146.02,146.09,6740.0,122.7271,122.7607,122.6683,122.7271,6740.0
2015-07-22 15:00:00,146.1,146.12,145.96,146.01,7106.0,122.7355,122.7523,122.6179,122.6599,7106.0
2015-07-22 15:05:00,146.02,146.1,145.99,146.06,12043.0,122.6683,122.7355,122.6431,122.7019,12043.0
2015-07-22 15:10:00,146.07,146.07,145.97,146.03,25634.0,122.7103,122.7103,122.6263,122.6767,25634.0
2015-07-22 15:15:00,146.02,146.17,145.99,146.14,48332.0,122.6683,122.7943,122.6431,122.7691,48332.0
2015-07-22 15:20:00,146.18,146.18,146.04,146.1,14715.0,122.8027,122.8027,122.6851,122.7355,14715.0
2015-07-22 15:25:00,146.09,146.14,145.9,146.14,41222.0,122.7271,122.7691,122.5675,122.7691,41222.0
2015-07-22 15:30:00,146.14,146.16,146.08,146.16,17795.0,122.7691,122.7859,122.7187,122.7859,17795.0
2015-07-22 15:35:00,146.15,146.38,146.13,146.26,57958.0,122.7775,122.9708,122.7607,122.8699,57958.0
2015-07-22 15:40:00,146.24,146.35,146.19,146.28,43445.0,122.8531,122.9456,122.8111,122.8867,43445.0
2015-07-22 15:45:00,146.24,146.36,146.19,146.3,45865.0,122.8531,122.954,122.8111,122.9035,45865.0
2015-07-22 15:50:00,146.3,146.45,146.22,146.4,88232.0,122.9035,123.0296,122.8363,122.9876,88232.0
2015-07-22 15:55:00,146.39,146.48,146.29,146.42,92526.0,122.9792,123.0548,122.8951,123.0044,92526.0
2015-07-23 09:30:00,146.85,147.0,146.5,146.93,72919.0,123.3656,123.4916,123.0716,123.4328,72919.0
2015-07-23 09:35:00,146.85,146.91,146.25,146.26,28208.0,123.3656,123.416,122.8615,122.8699,28208.0
2015-07-23 09:40:00,146.16,146.18,145.81,145.99,14944.0,122.7859,122.8027,122.4919,122.6431,14944.0
2015-07-23 09:45:00,145.96,146.21,145.94,146.0,8754.0,122.6179,122.8279,122.6011,122.6515,8754.0
2015-07-23 09:50:00,146.08,146.39,146.0,146.3,20042.0,122.7187,122.9792,122.6515,122.9035,20042.0
2015-07-23 09:55:00,146.24,146.52,146.18,146.52,16423.0,122.8531,123.0884,122.8027,123.0884,16423.0
2015-07-23 10:00:00,146.49,146.62,146.38,146.52,17098.0,123.0632,123.1724,122.9708,123.0884,17098.0
2015-07-23 10:05:00,146.5,146.67,146.46,146.54,55920.0,123.0716,123.2144,123.038,123.1052,55920.0
2015-07-23 10:10:00,146.56,146.6,146.26,146.54,13444.0,123.122,123.1556,122.8699,123.1052,13444.0
2015-07-23 10:15:00,146.58,146.64,146.47,146.57,11613.0,123.1388,123.1892,123.0464,123.1304,11613.0
2015-07-23 10:20:00,146.56,146.7,146.54,146.54,14136.0,123.122,123.2396,123.1052,123.1052,14136.0
2015-07-23 10:25:00,146.55,146.69,146.49,146.55,24025.0,123.1136,123.2312,123.0632,123.1136,24025.0
2015-07-23 10:30:00,146.61,146.67,146.49,146.56,11760.0,123.164,123.2144,123.0632,123.122,11760.0
2015-07-23 10:35:00,146.57,146.89,146.53,146.86,19220.0,123.1304,123.3992,123.0968,123.374,19220.0
2015-07-23 10:40:00,146.81,146.92,146.72,146.72,10343.0,123.332,123.4244,123.2564,123.2564,10343.0
2015-07-23 10:45:00,146.72,146.86,146.68,146.68,8172.0,123.2564,123.374,123.2228,123.2228,8172.0
2015-07-23 10:50:00,146.68,146.71,146.56,146.63,8825.0,123.2228,123.248,123.122,123.1808,8825.0
2015-07-23 10:55:00,146.61,146.66,146.57,146.61,5158.0,123.164,123.206,123.1304,123.164,5158.0
2015-07-23 11:00:00,146.61,146.62,146.51,146.53,7968.0,123.164,123.1724,123.08,123.0968,7968.0
2015-07-23 11:05:00,146.55,146.58,146.47,146.52,7236.0,123.1136,123.1388,123.0464,123.0884,7236.0
2015-07-23 11:10:00,146.52,146.58,146.5,146.5,4657.0,123.0884,123.1388,123.0716,123.0716,4657.0
2015-07-23 11:15:00,146.51,146.53,146.29,146.29,6031.0,123.08,123.0968,122.8951,122.8951,6031.0
2015-07-23 11:20:00,146.3,146.32,146.17,146.17,6429.0,122.9035,122.9203,122.7943,122.7943,6429.0
2015-07-23 11:25:00,146.19,146.21,146.1,146.19,6400.0,122.8111,122.8279,122.7355,122.8111,6400.0
2015-07-23 11:30:00,146.21,146.34,146.21,146.34,7330.0,122.8279,122.9372,122.8279,122.9372,7330.0
2015-07-23 11:35:00,146.33,146.39,146.31,146.32,3600.0,122.9288,122.9792,122.9119,122.9203,3600.0
2015-07-23 11:40:00,146.29,146.32,146.22,146.3,8325.0,122.8951,122.9203,122.8363,122.9035,8325.0
2015-07-23 11:45:00,146.28,146.3,146.09,146.23,9640.0,122.8867,122.9035,122.7271,122.8447,9640.0
2015-07-23 11:50:00,146.22,146.23,146.1,146.13,3282.0,122.8363,122.8447,122.7355,122.7607,3282.0
2015-07-23 11:55:00,146.14,146.18,146.03,146.08,8462.0,122.7691,122.8027,122.6767,122.7187,8462.0
2015-07-23 12:00:00,146.09,146.09,145.85,145.88,8376.0,122.7271,122.7271,122.5255,122.5507,8376.0
2015-07-23 12:05:00,145.91,145.91,145.8,145.87,14129.0,122.5759,122.5759,122.4835,122.5423,14129.0
2015-07-23 12:10:00,145.85,145.87,145.7,145.72,2713.0,122.5255,122.5423,122.3995,122.4163,2713.0
2015-07-23 12:15:00,145.72,145.73,145.65,145.69,3796.0,122.4163,122.4247,122.3575,122.3911,3796.0
2015-07-23 12:20:00,145.69,145.85,145.69,145.81,22070.0,122.3911,122.5255,122.3911,122.4919,22070.0
2015-07-23 12:25:00,145.84,145.92,145.77,145.86,10930.0,122.5171,122.5843,122.4583,122.5339,10930.0
2015-07-23 12:30:00,145.85,145.86,145.79,145.83,4987.0,122.5255,122.5339,122.4751,122.5087,4987.0
2015-07-23 12:35:00,145.8,145.83,145.74,145.79,4654.0,122.4835,122.5087,122.4331,122.4751,4654.0
2015-07-23 12:40:00,145.76,145.79,145.72,145.74,4000.0,122.4499,122.4751,122.4163,122.4331,4000.0
2015-07-23 12:45:00,145.75,145.76,145.64,145.67,4224.0,122.4415,122.4499,122.3491,122.3743,4224.0
2015-07-23 12:50:00,145.65,145.72,145.61,145.68,3890.0,122.3575,122.4163,122.3239,122.3827,3890.0
2015-07-23 12:55:00,145.7,145.8,145.68,145.8,5472.0,122.3995,122.4835,122.3827,122.4835,5472.0
2015-07-23 13:00:00,145.78,145.83,145.75,145.83,2300.0,122.4667,122.5087,122.4415,122.5087,2300.0
2015-07-23 13:05:00,145.84,145.9,145.83,145.87,5068.0,122.5171,122.5675,122.5087,122.5423,5068.0
2015-07-23 13:10:00,145.85,145.88,145.81,145.85,5102.0,122.5255,122.5507,122.4919,122.5255,5102.0
2015-07-23 13:15:00,145.84,145.93,145.83,145.91,7384.0,122.5171,122.5927,122.5087,122.5759,7384.0
2015-07-23 13:20:00,145.91,145.91,145.85,145.87,6091.0,122.5759,122.5759,122.5255,122.5423,6091.0
2015-07-23 13:25:00,145.88,145.93,145.83,145.91,12589.0,122.5507,122.5927,122.5087,122.5759,12589.0
2015-07-23 13:30:00,145.91,145.95,145.87,145.89,11210.0,122.5759,122.6095,122.5423,122.5591,11210.0
2015-07-23 13:35:00,145.88,145.98,145.84,145.95,11726.0,122.5507,122.6347,122.5171,122.6095,11726.0
2015-07-23 13:40:00,145.95,146.0,145.92,145.96,5278.0,122.6095,122.6515,122.5843,122.6179,5278.0
2015-07-23 13:45:00,145.95,146.0,145.91,145.96,7255.0,122.6095,122.6515,122.5759,122.6179,7255.0
2015-07-23 13:50:00,145.96,146.09,145.94,146.07,6097.0,122.6179,122.7271,122.6011,122.7103,6097.0
2015-07-23 13:55:00,146.05,146.1,145.98,146.02,5423.0,122.6935,122.7355,122.6347,122.6683,5423.0
2015-07-23 14:00:00,146.03,146.04,145.97,146.04,5133.0,122.6767,122.6851,122.6263,122.6851,5133.0
2015-07-23 14:05:00,146.02,146.02,145.97,146.02,10620.0,122.6683,122.6683,122.6263,122.6683,10620.0
2015-07-23 14:10:00,146.01,146.03,145.96,146.01,12800.0,122.6599,122.6767,122.6179,122.6599,12800.0
2015-07-23 14:15:00,146.0,146.01,145.96,145.99,6363.0,122.6515,122.6599,122.6179,122.6431,6363.0
2015-07-23 14:20:00,145.98,145.99,145.8,145.86,6872.0,122.6347,122.6431,122.4835,122.5339,6872.0
2015-07-23 14:25:00,145.84,145.84,145.73,145.81,8060.0,122.5171,122.5171,122.4247,122.4919,8060.0
2015-07-23 14:30:00,145.8,145.84,145.73,145.73,4568.0,122.4835,122.5171,122.4247,122.4247,4568.0
2015-07-23 14:35:00,145.77,145.81,145.74,145.8,6033.0,122.4583,122.4919,122.4331,122.4835,6033.0
2015-07-23 14:40:00,145.79,146.18,145.79,145.9,16853.0,122.4751,122.8027,122.4751,122.5675,16853.0
2015-07-23 14:45:00,145.86,145.87,145.78,145.84,8293.0,122.5339,122.5423,122.4667,122.5171,8293.0
2015-07-23 14:50:00,145.86,145.86,145.65,145.69,12707.0,122.5339,122.5339,122.3575,122.3911,12707.0
2015-07-23 14:55:00,145.67,145.8,145.64,145.74,6086.0,122.3743,122.4835,122.3491,122.4331,6086.0
2015-07-23 15:00:00,145.72,145.72,145.57,145.63,8532.0,122.4163,122.4163,122.2903,122.3407,8532.0
2015-07-23 15:05:00,145.64,145.74,145.58,145.66,15023.0,122.3491,122.4331,122.2987,122.3659,15023.0
2015-07-23 15:10:00,145.69,145.71,145.53,145.55,9317.0,122.3911,122.4079,122.2567,122.2735,9317.0
2015-07-23 15:15:00,145.55,145.6,145.52,145.52,10420.0,122.2735,122.3155,122.2483,122.2483,10420.0
2015-07-23 15:20:00,145.53,145.54,145.46,145.49,11520.0,122.2567,122.2651,122.1979,122.2231,11520.0
2015-07-23 15:25:00,145.48,145.57,145.38,145.52,21028.0,122.2147,122.2903,122.1307,122.2483,21028.0
2015-07-23 15:30:00,145.52,145.54,145.48,145.52,9824.0,122.2483,122.2651,122.2147,122.2483,9824.0
2015-07-23 15:35:00,145.53,145.74,145.53,145.73,15993.0,122.2567,122.4331,122.2567,122.4247,15993.0
2015-07-23 15:40:00,145.76,145.83,145.67,145.67,15272.0,122.4499,122.5087,122.3743,122.3743,15272.0
2015-07-23 15:45:00,145.65,145.68,145.55,145.68,19408.0,122.3575,122.3827,122.2735,122.3827,19408.0
2015-07-23 15:50:00,145.67,145.7,145.51,145.57,63854.0,122.3743,122.3995,122.2399,122.2903,63854.0
2015-07-23 15:55:00,145.55,145.76,145.49,145.6,76721.0,122.2735,122.4499,122.2231,122.3155,76721.0
2015-07-24 09:30:00,145.71,145.81,145.3,145.57,37980.0,122.4079,122.4919,122.0635,122.2903,37980.0
2015-07-24 09:35:00,145.56,145.56,145.07,145.21,11203.0,122.2819,122.2819,121.8703,121.9879,11203.0
2015-07-24 09:40:00,145.16,145.24,145.01,145.16,10060.0,121.9459,122.0131,121.8198,121.9459,10060.0
2015-07-24 09:45:00,145.19,145.47,145.19,145.44,13753.0,121.9711,122.2063,121.9711,122.1811,13753.0
2015-07-24 09:50:00,145.48,145.59,145.37,145.59,11529.0,122.2147,122.3071,122.1223,122.3071,11529.0
2015-07-24 09:55:00,145.72,145.72,145.65,145.69,6172.0,122.4163,122.4163,122.3575,122.3911,6172.0
2015-07-24 10:00:00,145.66,145.71,145.59,145.68,15510.0,122.3659,122.4079,122.3071,122.3827,15510.0
2015-07-24 10:05:00,145.71,145.8,145.64,145.74,13248.0,122.4079,122.4835,122.3491,122.4331,13248.0
2015-07-24 10:10:00,145.74,145.75,145.6,145.72,14996.0,122.4331,122.4415,122.3155,122.4163,14996.0
2015-07-24 10:15:00,145.72,145.8,145.62,145.78,11590.0,122.4163,122.4835,122.3323,122.4667,11590.0
2015-07-24 10:20:00,145.77,145.83,145.71,145.81,11281.0,122.4583,122.5087,122.4079,122.4919,11281.0
2015-07-24 10:25:00,145.77,145.93,145.69,145.75,20292.0,122.4583,122.5927,122.3911,122.4415,20292.0
2015-07-24 10:30:00,145.74,145.74,145.53,145.56,11168.0,122.4331,122.4331,122.2567,122.2819,11168.0
2015-07-24 10:35:00,145.52,145.6,145.5,145.56,6418.0,122.2483,122.3155,122.2315,122.2819,6418.0
2015-07-24 10:40:00,145.53,145.57,145.39,145.5,7675.0,122.2567,122.2903,122.1391,122.2315,7675.0
2015-07-24 10:45:00,145.52,145.52,145.32,145.36,5332.0,122.2483,122.2483,122.0803,122.1139,5332.0
2015-07-24 10:50:00,145.38,145.43,145.36,145.43,5400.0,122.1307,122.1727,122.1139,122.1727,5400.0
2015-07-24 10:55:00,145.42,145.43,145.35,145.35,5551.0,122.1643,122.1727,122.1055,122.1055,5551.0
2015-07-24 11:00:00,145.29,145.46,145.28,145.42,3678.0,122.0551,122.1979,122.0467,122.1643,3678.0
2015-07-24 11:05:00,145.41,145.45,145.33,145.37,4140.0,122.1559,122.1895,122.0887,122.1223,4140.0
2015-07-24 11:10:00,145.36,145.36,145.17,145.18,3664.0,122.1139,122.1139,121.9543,121.9627,3664.0
2015-07-24 11:15:00,145.2,145.25,145.15,145.25,4040.0,121.9795,122.0215,121.9375,122.0215,4040.0
2015-07-24 11:20:00,145.26,145.3,145.14,145.17,5300.0,122.0299,122.0635,121.9291,121.9543,5300.0
2015-07-24 11:25:00,145.17,145.24,145.16,145.22,6452.0,121.9543,122.0131,121.9459,121.9963,6452.0
2015-07-24 11:30:00,145.22,145.4,145.22,145.34,40731.0,121.9963,122.1475,121.9963,122.0971,40731.0
2015-07-24 11:35:00,145.34,145.41,145.32,145.38,5953.0,122.0971,122.1559,122.0803,122.1307,5953.0
2015-07-24 11:40:00,145.4,145.46,145.36,145.43,7125.0,122.1475,122.1979,122.1139,122.1727,7125.0
2015-07-24 11:45:00,145.41,145.41,145.32,145.33,4073.0,122.1559,122.1559,122.0803,122.0887,4073.0
2015-07-24 11:50:00,145.35,145.35,145.16,145.18,3600.0,122.1055,122.1055,121.9459,121.9627,3600.0
2015-07-24 11:55:00,145.18,145.18,145.03,145.05,8439.0,121.9627,121.9627,121.8366,121.8534,8439.0
2015-07-24 12:00:00,145.07,145.19,145.06,145.07,4511.0,121.8703,121.9711,121.8619,121.8703,4511.0
2015-07-24 12:05:00,145.05,145.15,145.05,145.12,6115.0,121.8534,121.9375,121.8534,121.9123,6115.0
2015-07-24 12:10:00,145.1,145.24,145.09,145.22,4178.0,121.8955,122.0131,121.8871,121.9963,4178.0
2015-07-24 12:15:00,145.22,145.22,145.13,145.22,4055.0,121.9963,121.9963,121.9207,121.9963,4055.0
2015-07-24 12:20:00,145.23,145.23,145.04,145.04,3846.0,122.0047,122.0047,121.845,121.845,3846.0
2015-07-24 12:25:00,145.08,145.09,145.02,145.06,4841.0,121.8787,121.8871,121.8282,121.8619,4841.0
2015-07-24 12:30:00,145.08,145.12,145.02,145.08,3932.0,121.8787,121.9123,121.8282,121.8787,3932.0
2015-07-24 12:35:00,145.09,145.09,145.0,145.03,4600.0,121.8871,121.8871,121.8114,121.8366,4600.0
2015-07-24 12:40:00,145.03,145.08,145.0,145.08,7871.0,121.8366,121.8787,121.8114,121.8787,7871.0
2015-07-24 12:45:00,145.09,145.09,145.0,145.05,10554.0,121.8871,121.8871,121.8114,121.8534,10554.0
2015-07-24 12:50:00,145.06,145.15,145.04,145.04,3015.0,121.8619,121.9375,121.845,121.845,3015.0
2015-07-24 12:55:00,145.06,145.11,145.02,145.03,2450.0,121.8619,121.9039,121.8282,121.8366,2450.0
2015-07-24 13:00:00,145.06,145.19,145.06,145.19,2474.0,121.8619,121.9711,121.8619,121.9711,2474.0
2015-07-24 13:05:00,145.17,145.21,145.14,145.15,3255.0,121.9543,121.9879,121.9291,121.9375,3255.0
2015-07-24 13:10:00,145.13,145.2,145.06,145.1,5930.0,121.9207,121.9795,121.8619,121.8955,5930.0
2015-07-24 13:15:00,145.11,145.17,145.06,145.1,7161.0,121.9039,121.9543,121.8619,121.8955,7161.0
2015-07-24 13:20:00,145.08,145.11,145.03,145.09,8475.0,121.8787,121.9039,121.8366,121.8871,8475.0
2015-07-24 13:25:00,145.07,145.18,145.05,145.08,6970.0,121.8703,121.9627,121.8534,121.8787,6970.0
2015-07-24 13:30:00,145.08,145.15,145.01,145.13,7493.0,121.8787,121.9375,121.8198,121.9207,7493.0
2015-07-24 13:35:00,145.12,145.16,145.06,145.07,4555.0,121.9123,121.9459,121.8619,121.8703,4555.0
2015-07-24 13:40:00,145.09,145.11,145.0,145.01,6200.0,121.8871,121.9039,121.8114,121.8198,6200.0
2015-07-24 13:45:00,145.02,145.18,144.94,145.15,13928.0,121.8282,121.9627,121.761,121.9375,13928.0
2015-07-24 13:50:00,145.13,145.2,145.12,145.13,5123.0,121.9207,121.9795,121.9123,121.9207,5123.0
2015-07-24 13:55:00,145.11,145.2,145.06,145.12,5450.0,121.9039,121.9795,121.8619,121.9123,5450.0
2015-07-24 14:00:00,145.1,145.16,144.93,144.99,6711.0,121.8955,121.9459,121.7526,121.803,6711.0
2015-07-24 14:05:00,144.99,145.01,144.94,144.96,7053.0,121.803,121.8198,121.761,121.7778,7053.0
2015-07-24 14:10:00,144.99,145.07,144.98,145.02,11597.0,121.803,121.8703,121.7946,121.8282,11597.0
2015-07-24 14:15:00,145.02,145.07,144.99,145.07,25004.0,121.8282,121.8703,121.803,121.8703,25004.0
2015-07-24 14:20:00,145.08,145.11,144.97,145.11,10319.0,121.8787,121.9039,121.7862,121.9039,10319.0
2015-07-24 14:25:00,145.11,145.18,145.03,145.15,8123.0,121.9039,121.9627,121.8366,121.9375,8123.0
2015-07-24 14:30:00,145.15,145.17,144.98,144.98,5000.0,121.9375,121.9543,121.7946,121.7946,5000.0
2015-07-24 14:35:00,144.95,145.1,144.94,145.1,7279.0,121.7694,121.8955,121.761,121.8955,7279.0
2015-07-24 14:40:00,145.1,145.15,145.05,145.15,8746.0,121.8955,121.9375,121.8534,121.9375,8746.0
2015-07-24 14:45:00,145.15,145.24,145.1,145.17,10200.0,121.9375,122.0131,121.8955,121.9543,10200.0
2015-07-24 14:50:00,145.2,145.2,145.04,145.07,10284.0,121.9795,121.9795,121.845,121.8703,10284.0
2015-07-24 14:55:00,145.07,145.23,145.07,145.18,11214.0,121.8703,122.0047,121.8703,121.9627,11214.0
2015-07-24 15:00:00,145.18,145.28,145.1,145.28,15285.0,121.9627,122.0467,121.8955,122.0467,15285.0
2015-07-24 15:05:00,145.31,145.37,145.19,145.29,8771.0,122.0719,122.1223,121.9711,122.0551,8771.0
2015-07-24 15:10:00,145.29,145.3,145.17,145.21,12295.0,122.0551,122.0635,121.9543,121.9879,12295.0
2015-07-24 15:15:00,145.22,145.25,145.17,145.19,9796.0,121.9963,122.0215,121.9543,121.9711,9796.0
2015-07-24 15:20:00,145.17,145.22,145.07,145.08,14852.0,121.9543,121.9963,121.8703,121.8787,14852.0
2015-07-24 15:25:00,145.1,145.23,145.02,145.02,13861.0,121.8955,122.0047,121.8282,121.8282,13861.0
2015-07-24 15:30:00,145.06,145.1,145.01,145.03,20509.0,121.8619,121.8955,121.8198,121.8366,20509.0
2015-07-24 15:35:00,145.02,145.06,144.99,145.01,20936.0,121.8282,121.8619,121.803,121.8198,20936.0
2015-07-24 15:40:00,144.99,145.08,144.89,145.08,21440.0,121.803,121.8787,121.719,121.8787,21440.0
2015-07-24 15:45:00,145.07,145.18,145.05,145.05,25004.0,121.8703,121.9627,121.8534,121.8534,25004.0
2015-07-24 15:50:00,144.93,145.17,144.9,145.13,57799.0,121.7526,121.9543,121.7274,121.9207,57799.0
2015-07-24 15:55:00,145.12,145.14,144.97,144.99,68926.0,121.9123,121.9291,121.7862,121.803,68926.0
2015-07-27 09:30:00,144.77,144.89,144.5,144.63,54838.0,121.6182,121.719,121.3914,121.5006,54838.0
2015-07-27 09:35:00,144.6,144.7,144.4,144.64,15133.0,121.4754,121.5594,121.3074,121.509,15133.0
2015-07-27 09:40:00,144.65,144.71,144.33,144.37,13866.0,121.5174,121.5678,121.2486,121.2822,13866.0
2015-07-27 09:45:00,144.32,144.36,144.1,144.2,14532.0,121.2402,121.2738,121.0554,121.1394,14532.0
2015-07-27 09:50:00,144.16,144.28,144.16,144.2,5045.0,121.1058,121.2066,121.1058,121.1394,5045.0
2015-07-27 09:55:00,144.17,144.23,144.1,144.1,14456.0,121.1142,121.1646,121.0554,121.0554,14456.0
2015-07-27 10:00:00,144.09,144.14,143.81,143.82,17703.0,121.047,121.089,120.8118,120.8202,17703.0
2015-07-27 10:05:00,143.84,143.91,143.81,143.82,9591.0,120.837,120.8958,120.8118,120.8202,9591.0
2015-07-27 10:10:00,143.82,143.98,143.82,143.98,8671.0,120.8202,120.9546,120.8202,120.9546,8671.0
2015-07-27 10:15:00,143.98,144.14,143.95,144.13,15639.0,120.9546,121.089,120.9294,121.0806,15639.0
2015-07-27 10:20:00,144.08,144.09,143.85,143.97,13740.0,121.0386,121.047,120.8454,120.9462,13740.0
2015-07-27 10:25:00,143.91,144.1,143.91,144.04,6938.0,120.8958,121.0554,120.8958,121.005,6938.0
2015-07-27 10:30:00,144.05,144.37,144.01,144.31,12390.0,121.0134,121.2822,120.9798,121.2318,12390.0
2015-07-27 10:35:00,144.26,144.57,144.13,144.46,15001.0,121.1898,121.4502,121.0806,121.3578,15001.0
2015-07-27 10:40:00,144.45,144.48,144.29,144.29,4430.0,121.3494,121.3746,121.215,121.215,4430.0
2015-07-27 10:45:00,144.29,144.48,144.08,144.09,14378.0,121.215,121.3746,121.0386,121.047,14378.0
2015-07-27 10:50:00,144.09,144.11,144.02,144.07,7888.0,121.047,121.0638,120.9882,121.0302,7888.0
2015-07-27 10:55:00,144.07,144.15,143.99,143.99,19460.0,121.0302,121.0974,120.963,120.963,19460.0
2015-07-27 11:00:00,143.99,144.03,143.94,143.97,8484.0,120.963,120.9966,120.921,120.9462,8484.0
2015-07-27 11:05:00,144.01,144.16,144.01,144.05,11506.0,120.9798,121.1058,120.9798,121.0134,11506.0
2015-07-27 11:10:00,144.09,144.1,143.86,143.86,8685.0,121.047,121.0554,120.8538,120.8538,8685.0
2015-07-27 11:15:00,143.86,143.95,143.81,143.83,5080.0,120.8538,120.9294,120.8118,120.8286,5080.0
2015-07-27 11:20:00,143.83,143.87,143.76,143.86,11261.0,120.8286,120.8622,120.7697,120.8538,11261.0
2015-07-27 11:25:00,143.86,143.9,143.77,143.77,4710.0,120.8538,120.8874,120.7781,120.7781,4710.0
2015-07-27 11:30:00,143.79,143.82,143.73,143.76,5919.0,120.7949,120.8202,120.7445,120.7697,5919.0
2015-07-27 11:35:00,143.77,143.8,143.72,143.75,6567.0,120.7781,120.8034,120.7361,120.7613,6567.0
2015-07-27 11:40:00,143.77,143.79,143.7,143.71,15785.0,120.7781,120.7949,120.7193,120.7277,15785.0
2015-07-27 11:45:00,143.72,143.8,143.65,143.77,16003.0,120.7361,120.8034,120.6773,120.7781,16003.0
2015-07-27 11:50:00,143.76,143.77,143.68,143.75,7960.0,120.7697,120.7781,120.7025,120.7613,7960.0
2015-07-27 11:55:00,143.75,143.86,143.71,143.8,8877.0,120.7613,120.8538,120.7277,120.8034,8877.0
2015-07-27 12:00:00,143.79,144.05,143.76,143.9,24398.0,120.7949,121.0134,120.7697,120.8874,24398.0
2015-07-27 12:05:00,143.94,144.01,143.9,143.99,7297.0,120.921,120.9798,120.8874,120.963,7297.0
2015-07-27 12:10:00,143.98,144.0,143.91,143.93,8870.0,120.9546,120.9714,120.8958,120.9126,8870.0
2015-07-27 12:15:00,143.94,143.99,143.93,143.97,5100.0,120.921,120.963,120.9126,120.9462,5100.0
2015-07-27 12:20:00,143.98,144.03,143.91,143.97,10169.0,120.9546,120.9966,120.8958,120.9462,10169.0
2015-07-27 12:25:00,143.99,144.03,143.92,143.94,5450.0,120.963,120.9966,120.9042,120.921,5450.0
2015-07-27 12:30:00,143.96,144.0,143.9,143.91,7717.0,120.9378,120.9714,120.8874,120.8958,7717.0
2015-07-27 12:35:00,143.9,143.93,143.88,143.91,5023.0,120.8874,120.9126,120.8706,120.8958,5023.0
2015-07-27 12:40:00,143.93,143.96,143.83,143.83,4923.0,120.9126,120.9378,120.8286,120.8286,4923.0
2015-07-27 12:45:00,143.85,143.87,143.79,143.79,2930.0,120.8454,120.8622,120.7949,120.7949,2930.0
2015-07-27 12:50:00,143.77,143.81,143.71,143.73,12623.0,120.7781,120.8118,120.7277,120.7445,12623.0
2015-07-27 12:55:00,143.76,143.76,143.71,143.74,4424.0,120.7697,120.7697,120.7277,120.7529,4424.0
2015-07-27 13:00:00,143.76,143.84,143.76,143.83,7538.0,120.7697,120.837,120.7697,120.8286,7538.0
2015-07-27 13:05:00,143.84,143.92,143.84,143.89,5100.0,120.837,120.9042,120.837,120.879,5100.0
2015-07-27 13:10:00,143.87,143.87,143.8,143.83,5000.0,120.8622,120.8622,120.8034,120.8286,5000.0
2015-07-27 13:15:00,143.84,143.87,143.78,143.8,12648.0,120.837,120.8622,120.7865,120.8034,12648.0
2015-07-27 13:20:00,143.8,143.82,143.54,143.55,40963.0,120.8034,120.8202,120.5849,120.5933,40963.0
2015-07-27 13:25:00,143.55,143.61,143.53,143.59,19351.0,120.5933,120.6437,120.5765,120.6269,19351.0
2015-07-27 13:30:00,143.6,143.69,143.6,143.68,6263.0,120.6353,120.7109,120.6353,120.7025,6263.0
2015-07-27 13:35:00,143.69,143.74,143.59,143.71,13976.0,120.7109,120.7529,120.6269,120.7277,13976.0
2015-07-27 13:40:00,143.71,143.79,143.7,143.78,10167.0,120.7277,120.7949,120.7193,120.7865,10167.0
2015-07-27 13:45:00,143.8,143.91,143.8,143.9,9473.0,120.8034,120.8958,120.8034,120.8874,9473.0
2015-07-27 13:50:00,143.89,144.0,143.85,144.0,19724.0,120.879,120.9714,120.8454,120.9714,19724.0
2015-07-27 13:55:00,144.01,144.06,143.98,144.0,8057.0,120.9798,121.0218,120.9546,120.9714,8057.0
2015-07-27 14:00:00,144.04,144.09,144.0,144.04,7990.0,121.005,121.047,120.9714,121.005,7990.0
2015-07-27 14:05:00,144.04,144.1,144.04,144.04,10589.0,121.005,121.0554,121.005,121.005,10589.0
2015-07-27 14:10:00,144.04,144.09,144.02,144.09,9840.0,121.005,121.047,120.9882,121.047,9840.0
2015-07-27 14:15:00,144.08,144.29,144.07,144.23,21556.0,121.0386,121.215,121.0302,121.1646,21556.0
2015-07-27 14:20:00,144.23,144.33,144.17,144.18,10261.0,121.1646,121.2486,121.1142,121.1226,10261.0
2015-07-27 14:25:00,144.18,144.28,144.18,144.21,10884.0,121.1226,121.2066,121.1226,121.1478,10884.0
2015-07-27 14:30:00,144.21,144.22,144.07,144.1,21780.0,121.1478,121.1562,121.0302,121.0554,21780.0
2015-07-27 14:35:00,144.1,144.27,144.08,144.2,8453.0,121.0554,121.1982,121.0386,121.1394,8453.0
2015-07-27 14:40:00,144.22,144.27,144.18,144.19,6875.0,121.1562,121.1982,121.1226,121.131,6875.0
2015-07-27 14:45:00,144.2,144.23,144.13,144.21,7661.0,121.1394,121.1646,121.0806,121.1478,7661.0
2015-07-27 14:50:00,144.22,144.24,144.09,144.13,14340.0,121.1562,121.173,121.047,121.0806,14340.0
2015-07-27 14:55:00,144.12,144.22,144.08,144.2,9558.0,121.0722,121.1562,121.0386,121.1394,9558.0
2015-07-27 15:00:00,144.16,144.16,144.02,144.07,9600.0,121.1058,121.1058,120.9882,121.0302,9600.0
2015-07-27 15:05:00,144.04,144.19,144.04,144.17,18686.0,121.005,121.131,121.005,121.1142,18686.0
2015-07-27 15:10:00,144.17,144.18,144.06,144.09,24103.0,121.1142,121.1226,121.0218,121.047,24103.0
2015-07-27 15:15:00,144.1,144.16,143.99,144.01,16635.0,121.0554,121.1058,120.963,120.9798,16635.0
2015-07-27 15:20:00,144.03,144.07,143.99,144.02,8874.0,120.9966,121.0302,120.963,120.9882,8874.0
2015-07-27 15:25:00,144.03,144.05,143.95,143.98,18181.0,120.9966,121.0134,120.9294,120.9546,18181.0
2015-07-27 15:30:00,143.96,144.1,143.95,144.07,18893.0,120.9378,121.0554,120.9294,121.0302,18893.0
2015-07-27 15:35:00,144.07,144.09,144.04,144.06,13455.0,121.0302,121.047,121.005,121.0218,13455.0
2015-07-27 15:40:00,144.06,144.1,143.95,143.95,23152.0,121.0218,121.0554,120.9294,120.9294,23152.0
2015-07-27 15:45:00,143.96,144.06,143.92,144.04,31559.0,120.9378,121.0218,120.9042,121.005,31559.0
2015-07-27 15:50:00,144.02,144.08,143.95,144.04,32373.0,120.9882,121.0386,120.9294,121.005,32373.0
2015-07-27 15:55:00,144.05,144.33,144.01,144.25,82053.0,121.0134,121.2486,120.9798,121.1814,82053.0
2015-07-28 09:30:00,144.53,144.7,143.65,143.65,51668.0,121.4166,121.5594,120.6773,120.6773,51668.0
2015-07-28 09:35:00,143.57,143.96,143.56,143.85,19824.0,120.6101,120.9378,120.6017,120.8454,19824.0
2015-07-28 09:40:00,143.93,143.93,143.5,143.54,22531.0,120.9126,120.9126,120.5513,120.5849,22531.0
2015-07-28 09:45:00,143.63,143.82,143.58,143.59,13065.0,120.6605,120.8202,120.6185,120.6269,13065.0
2015-07-28 09:50:00,143.59,143.78,143.44,143.78,16089.0,120.6269,120.7865,120.5009,120.7865,16089.0
2015-07-28 09:55:00,143.77,143.9,143.69,143.72,14911.0,120.7781,120.8874,120.7109,120.7361,14911.0
2015-07-28 10:00:00,143.77,143.91,143.67,143.81,18492.0,120.7781,120.8958,120.6941,120.8118,18492.0
2015-07-28 10:05:00,143.86,143.88,143.7,143.78,20693.0,120.8538,120.8706,120.7193,120.7865,20693.0
2015-07-28 10:10:00,143.75,143.83,143.56,143.73,12445.0,120.7613,120.8286,120.6017,120.7445,12445.0
2015-07-28 10:15:00,143.78,143.78,143.4,143.4,13433.0,120.7865,120.7865,120.4673,120.4673,13433.0
2015-07-28 10:20:00,143.41,143.43,143.29,143.36,11011.0,120.4757,120.4925,120.3749,120.4337,11011.0
2015-07-28 10:25:00,143.33,143.33,142.96,142.98,25210.0,120.4085,120.4085,120.0977,120.1145,25210.0
2015-07-28 10:30:00,143.0,143.09,142.91,142.96,18366.0,120.1313,120.2069,120.0557,120.0977,18366.0
2015-07-28 10:35:00,142.96,143.06,142.94,142.98,22759.0,120.0977,120.1817,120.0809,120.1145,22759.0
2015-07-28 10:40:00,143.0,143.07,142.95,143.0,15152.0,120.1313,120.1901,120.0893,120.1313,15152.0
2015-07-28 10:45:00,143.02,143.13,142.98,143.09,12278.0,120.1481,120.2405,120.1145,120.2069,12278.0
2015-07-28 10:50:00,143.08,143.12,143.02,143.11,10362.0,120.1985,120.2321,120.1481,120.2237,10362.0
2015-07-28 10:55:00,143.13,143.19,143.1,143.16,13018.0,120.2405,120.2909,120.2153,120.2657,13018.0
2015-07-28 11:00:00,143.16,143.18,143.1,143.14,19078.0,120.2657,120.2825,120.2153,120.2489,19078.0
2015-07-28 11:05:00,143.15,143.21,143.09,143.17,16337.0,120.2573,120.3077,120.2069,120.2741,16337.0
2015-07-28 11:10:00,143.18,143.3,143.15,143.26,16641.0,120.2825,120.3833,120.2573,120.3497,16641.0
2015-07-28 11:15:00,143.26,143.52,143.26,143.49,7741.0,120.3497,120.5681,120.3497,120.5429,7741.0
2015-07-28 11:20:00,143.49,143.57,143.47,143.53,7831.0,120.5429,120.6101,120.5261,120.5765,7831.0
2015-07-28 11:25:00,143.53,143.66,143.5,143.62,10040.0,120.5765,120.6857,120.5513,120.6521,10040.0
2015-07-28 11:30:00,143.61,143.88,143.6,143.85,15527.0,120.6437,120.8706,120.6353,120.8454,15527.0
2015-07-28 11:35:00,143.82,143.92,143.77,143.82,9413.0,120.8202,120.9042,120.7781,120.8202,9413.0
2015-07-28 11:40:00,143.86,143.95,143.8,143.85,5402.0,120.8538,120.9294,120.8034,120.8454,5402.0
2015-07-28 11:45:00,143.87,143.92,143.84,143.84,5384.0,120.8622,120.9042,120.837,120.837,5384.0
2015-07-28 11:50:00,143.89,143.9,143.75,143.8,7511.0,120.879,120.8874,120.7613,120.8034,7511.0
2015-07-28 11:55:00,143.78,143.89,143.77,143.89,4800.0,120.7865,120.879,120.7781,120.879,4800.0
2015-07-28 12:00:00,143.89,143.98,143.85,143.88,5800.0,120.879,120.9546,120.8454,120.8706,5800.0
2015-07-28 12:05:00,143.89,144.09,143.89,144.08,4564.0,120.879,121.047,120.879,121.0386,4564.0
2015-07-28 12:10:00,144.08,144.12,144.05,144.06,6053.0,121.0386,121.0722,121.0134,121.0218,6053.0
2015-07-28 12:15:00,144.08,144.24,144.06,144.23,5899.0,121.0386,121.173,121.0218,121.1646,5899.0
2015-07-28 12:20:00,144.25,144.33,144.22,144.27,3562.0,121.1814,121.2486,121.1562,121.1982,3562.0
2015-07-28 12:25:00,144.26,144.27,144.23,144.25,2043.0,121.1898,121.1982,121.1646,121.1814,2043.0
2015-07-28 12:30:00,144.24,144.28,144.18,144.22,6296.0,121.173,121.2066,121.1226,121.1562,6296.0
2015-07-28 12:35:00,144.21,144.29,144.19,144.2,6275.0,121.1478,121.215,121.131,121.1394,6275.0
2015-07-28 12:40:00,144.23,144.27,144.2,144.27,2600.0,121.1646,121.1982,121.1394,121.1982,2600.0
2015-07-28 12:45:00,144.3,144.31,144.23,144.23,6012.0,121.2234,121.2318,121.1646,121.1646,6012.0
2015-07-28 12:50:00,144.23,144.42,144.23,144.38,22044.0,121.1646,121.3242,121.1646,121.2906,22044.0
2015-07-28 12:55:00,144.41,144.44,144.31,144.31,6810.0,121.3158,121.341,121.2318,121.2318,6810.0
2015-07-28 13:00:00,144.34,144.35,144.17,144.22,5950.0,121.257,121.2654,121.1142,121.1562,5950.0
2015-07-28 13:05:00,144.22,144.39,144.17,144.39,8350.0,121.1562,121.299,121.1142,121.299,8350.0
2015-07-28 13:10:00,144.36,144.52,144.36,144.45,7804.0,121.2738,121.4082,121.2738,121.3494,7804.0
2015-07-28 13:15:00,144.42,144.45,144.36,144.4,5948.0,121.3242,121.3494,121.2738,121.3074,5948.0
2015-07-28 13:20:00,144.42,144.5,144.42,144.5,6097.0,121.3242,121.3914,121.3242,121.3914,6097.0
2015-07-28 13:25:00,144.49,144.51,144.38,144.42,6675.0,121.383,121.3998,121.2906,121.3242,6675.0
2015-07-28 13:30:00,144.41,144.43,144.25,144.31,4525.0,121.3158,121.3326,121.1814,121.2318,4525.0
2015-07-28 13:35:00,144.31,144.34,144.26,144.34,5884.0,121.2318,121.257,121.1898,121.257,5884.0
2015-07-28 13:40:00,144.36,144.41,144.31,144.31,5673.0,121.2738,121.3158,121.2318,121.2318,5673.0
2015-07-28 13:45:00,144.32,144.39,144.29,144.33,5310.0,121.2402,121.299,121.215,121.2486,5310.0
2015-07-28 13:50:00,144.36,144.41,144.34,144.4,4200.0,121.2738,121.3158,121.257,121.3074,4200.0
2015-07-28 13:55:00,144.4,144.54,144.37,144.51,9620.0,121.3074,121.425,121.2822,121.3998,9620.0
2015-07-28 14:00:00,144.5,144.52,144.38,144.48,7852.0,121.3914,121.4082,121.2906,121.3746,7852.0
2015-07-28 14:05:00,144.47,144.61,144.47,144.58,8018.0,121.3662,121.4838,121.3662,121.4586,8018.0
2015-07-28 14:10:00,144.54,144.55,144.43,144.52,5041.0,121.425,121.4334,121.3326,121.4082,5041.0
2015-07-28 14:15:00,144.48,144.59,144.47,144.55,8275.0,121.3746,121.467,121.3662,121.4334,8275.0
2015-07-28 14:20:00,144.59,144.61,144.55,144.59,10068.0,121.467,121.4838,121.4334,121.467,10068.0
2015-07-28 14:25:00,144.59,144.63,144.47,144.47,15875.0,121.467,121.5006,121.3662,121.3662,15875.0
2015-07-28 14:30:00,144.49,144.53,144.4,144.47,11774.0,121.383,121.4166,121.3074,121.3662,11774.0
2015-07-28 14:35:00,144.46,144.5,144.37,144.4,7800.0,121.3578,121.3914,121.2822,121.3074,7800.0
2015-07-28 14:40:00,144.41,144.42,144.24,144.24,10064.0,121.3158,121.3242,121.173,121.173,10064.0
2015-07-28 14:45:00,144.29,144.41,144.21,144.41,10984.0,121.215,121.3158,121.1478,121.3158,10984.0
2015-07-28 14:50:00,144.37,144.5,144.36,144.5,6749.0,121.2822,121.3914,121.2738,121.3914,6749.0
2015-07-28 14:55:00,144.5,144.57,144.47,144.57,10638.0,121.3914,121.4502,121.3662,121.4502,10638.0
2015-07-28 15:00:00,144.56,144.56,144.36,144.45,17125.0,121.4418,121.4418,121.2738,121.3494,17125.0
2015-07-28 15:05:00,144.49,144.49,144.4,144.43,4947.0,121.383,121.383,121.3074,121.3326,4947.0
2015-07-28 15:10:00,144.39,144.46,144.36,144.4,8227.0,121.299,121.3578,121.2738,121.3074,8227.0
2015-07-28 15:15:00,144.38,144.45,144.35,144.45,10240.0,121.2906,121.3494,121.2654,121.3494,10240.0
2015-07-28 15:20:00,144.46,144.48,144.38,144.38,7086.0,121.3578,121.3746,121.2906,121.2906,7086.0
2015-07-28 15:25:00,144.39,144.46,144.35,144.35,7951.0,121.299,121.3578,121.2654,121.2654,7951.0
2015-07-28 15:30:00,144.35,144.53,144.34,144.53,9372.0,121.2654,121.4166,121.257,121.4166,9372.0
2015-07-28 15:35:00,144.51,144.59,144.48,144.53,8650.0,121.3998,121.467,121.3746,121.4166,8650.0
2015-07-28 15:40:00,144.52,144.64,144.45,144.63,15903.0,121.4082,121.509,121.3494,121.5006,15903.0
2015-07-28 15:45:00,144.6,144.64,144.51,144.52,14484.0,121.4754,121.509,121.3998,121.4082,14484.0
2015-07-28 15:50:00,144.53,144.56,144.44,144.52,22212.0,121.4166,121.4418,121.341,121.4082,22212.0
2015-07-28 15:55:00,144.53,144.63,144.49,144.56,59792.0,121.4166,121.5006,121.383,121.4418,59792.0
2015-07-29 09:30:00,144.8,145.19,144.75,145.13,46706.0,121.6434,121.9711,121.6014,121.9207,46706.0
2015-07-29 09:35:00,145.12,145.25,144.99,145.16,8530.0,121.9123,122.0215,121.803,121.9459,8530.0
2015-07-29 09:40:00,145.16,145.38,145.08,145.34,19086.0,121.9459,122.1307,121.8787,122.0971,19086.0
2015-07-29 09:45:00,145.25,145.35,145.16,145.22,10205.0,122.0215,122.1055,121.9459,121.9963,10205.0
2015-07-29 09:50:00,145.25,145.46,145.18,145.44,7273.0,122.0215,122.1979,121.9627,122.1811,7273.0
2015-07-29 09:55:00,145.46,145.8,145.42,145.77,34862.0,122.1979,122.4835,122.1643,122.4583,34862.0
2015-07-29 10:00:00,145.74,145.97,145.67,145.96,17767.0,122.4331,122.6263,122.3743,122.6179,17767.0
2015-07-29 10:05:00,145.95,145.99,145.8,145.96,15107.0,122.6095,122.6431,122.4835,122.6179,15107.0
2015-07-29 10:10:00,145.93,145.97,145.84,145.87,13690.0,122.5927,122.6263,122.5171,122.5423,13690.0
2015-07-29 10:15:00,145.88,146.18,145.84,146.17,22585.0,122.5507,122.8027,122.5171,122.7943,22585.0
2015-07-29 10:20:00,146.15,146.25,146.07,146.08,25243.0,122.7775,122.8615,122.7103,122.7187,25243.0
2015-07-29 10:25:00,146.08,146.2,146.01,146.19,10200.0,122.7187,122.8195,122.6599,122.8111,10200.0
2015-07-29 10:30:00,146.22,146.22,145.81,145.81,8701.0,122.8363,122.8363,122.4919,122.4919,8701.0
2015-07-29 10:35:00,145.81,145.83,145.74,145.8,9420.0,122.4919,122.5087,122.4331,122.4835,9420.0
2015-07-29 10:40:00,145.81,145.86,145.75,145.85,6200.0,122.4919,122.5339,122.4415,122.5255,6200.0
2015-07-29 10:45:00,145.84,145.94,145.8,145.89,8051.0,122.5171,122.6011,122.4835,122.5591,8051.0
2015-07-29 10:50:00,145.9,145.92,145.71,145.85,32723.0,122.5675,122.5843,122.4079,122.5255,32723.0
2015-07-29 10:55:00,145.84,145.85,145.73,145.78,12153.0,122.5171,122.5255,122.4247,122.4667,12153.0
2015-07-29 11:00:00,145.78,145.83,145.71,145.78,11798.0,122.4667,122.5087,122.4079,122.4667,11798.0
2015-07-29 11:05:00,145.77,145.93,145.7,145.87,12624.0,122.4583,122.5927,122.3995,122.5423,12624.0
2015-07-29 11:10:00,145.89,145.93,145.84,145.91,8023.0,122.5591,122.5927,122.5171,122.5759,8023.0
2015-07-29 11:15:00,145.92,145.93,145.87,145.93,7416.0,122.5843,122.5927,122.5423,122.5927,7416.0
2015-07-29 11:20:00,145.93,145.98,145.87,145.88,11228.0,122.5927,122.6347,122.5423,122.5507,11228.0
2015-07-29 11:25:00,145.85,145.95,145.85,145.86,7030.0,122.5255,122.6095,122.5255,122.5339,7030.0
2015-07-29 11:30:00,145.87,146.17,145.87,146.17,13391.0,122.5423,122.7943,122.5423,122.7943,13391.0
2015-07-29 11:35:00,146.16,146.45,146.11,146.35,29706.0,122.7859,123.0296,122.7439,122.9456,29706.0
2015-07-29 11:40:00,146.37,146.76,146.17,146.29,124409.0,122.9624,123.29,122.7943,122.8951,124409.0
2015-07-29 11:45:00,146.23,146.29,146.01,146.06,30244.0,122.8447,122.8951,122.6599,122.7019,30244.0
2015-07-29 11:50:00,146.08,146.16,145.88,145.98,22615.0,122.7187,122.7859,122.5507,122.6347,22615.0
2015-07-29 11:55:00,145.95,146.03,145.91,145.98,10957.0,122.6095,122.6767,122.5759,122.6347,10957.0
2015-07-29 12:00:00,146.02,146.04,145.82,145.86,17774.0,122.6683,122.6851,122.5003,122.5339,17774.0
2015-07-29 12:05:00,145.91,145.92,145.81,145.84,10377.0,122.5759,122.5843,122.4919,122.5171,10377.0
2015-07-29 12:10:00,145.87,145.91,145.8,145.91,10560.0,122.5423,122.5759,122.4835,122.5759,10560.0
2015-07-29 12:15:00,145.89,145.89,145.75,145.84,10986.0,122.5591,122.5591,122.4415,122.5171,10986.0
2015-07-29 12:20:00,145.87,145.89,145.8,145.86,6950.0,122.5423,122.5591,122.4835,122.5339,6950.0
2015-07-29 12:25:00,145.84,145.93,145.79,145.87,13175.0,122.5171,122.5927,122.4751,122.5423,13175.0
2015-07-29 12:30:00,145.84,145.93,145.82,145.84,5841.0,122.5171,122.5927,122.5003,122.5171,5841.0
2015-07-29 12:35:00,145.85,145.85,145.68,145.81,8731.0,122.5255,122.5255,122.3827,122.4919,8731.0
2015-07-29 12:40:00,145.84,145.84,145.74,145.83,10300.0,122.5171,122.5171,122.4331,122.5087,10300.0
2015-07-29 12:45:00,145.83,145.92,145.81,145.81,10363.0,122.5087,122.5843,122.4919,122.4919,10363.0
2015-07-29 12:50:00,145.82,145.89,145.75,145.79,12668.0,122.5003,122.5591,122.4415,122.4751,12668.0
2015-07-29 12:55:00,145.79,145.81,145.66,145.75,9350.0,122.4751,122.4919,122.3659,122.4415,9350.0
2015-07-29 13:00:00,145.77,145.81,145.6,145.63,13403.0,122.4583,122.4919,122.3155,122.3407,13403.0
2015-07-29 13:05:00,145.62,145.66,145.52,145.57,10363.0,122.3323,122.3659,122.2483,122.2903,10363.0
2015-07-29 13:10:00,145.59,145.63,145.48,145.55,7300.0,122.3071,122.3407,122.2147,122.2735,7300.0
2015-07-29 13:15:00,145.49,145.74,145.49,145.7,25440.0,122.2231,122.4331,122.2231,122.3995,25440.0
2015-07-29 13:20:00,145.71,145.75,145.64,145.69,10138.0,122.4079,122.4415,122.3491,122.3911,10138.0
2015-07-29 13:25:00,145.67,145.73,145.64,145.71,16178.0,122.3743,122.4247,122.3491,122.4079,16178.0
2015-07-29 13:30:00,145.69,145.77,145.62,145.67,10075.0,122.3911,122.4583,122.3323,122.3743,10075.0
2015-07-29 13:35:00,145.67,145.7,145.59,145.6,8894.0,122.3743,122.3995,122.3071,122.3155,8894.0
2015-07-29 13:40:00,145.64,145.67,145.53,145.54,12295.0,122.3491,122.3743,122.2567,122.2651,12295.0
2015-07-29 13:45:00,145.55,145.56,145.38,145.42,21886.0,122.2735,122.2819,122.1307,122.1643,21886.0
2015-07-29 13:50:00,145.41,145.5,145.41,145.46,11276.0,122.1559,122.2315,122.1559,122.1979,11276.0
2015-07-29 13:55:00,145.47,145.52,145.41,145.43,5609.0,122.2063,122.2483,122.1559,122.1727,5609.0
2015-07-29 14:00:00,145.45,145.87,145.11,145.33,23605.0,122.1895,122.5423,121.9039,122.0887,23605.0
2015-07-29 14:05:00,145.4,145.56,145.31,145.55,10960.0,122.1475,122.2819,122.0719,122.2735,10960.0
2015-07-29 14:10:00,145.48,145.66,145.37,145.54,12515.0,122.2147,122.3659,122.1223,122.2651,12515.0
2015-07-29 14:15:00,145.51,145.67,145.45,145.65,7050.0,122.2399,122.3743,122.1895,122.3575,7050.0
2015-07-29 14:20:00,145.7,145.81,145.63,145.7,9988.0,122.3995,122.4919,122.3407,122.3995,9988.0
2015-07-29 14:25:00,145.68,145.77,145.55,145.77,8175.0,122.3827,122.4583,122.2735,122.4583,8175.0
2015-07-29 14:30:00,145.75,145.79,145.63,145.78,20450.0,122.4415,122.4751,122.3407,122.4667,20450.0
2015-07-29 14:35:00,145.74,145.81,145.63,145.67,7050.0,122.4331,122.4919,122.3407,122.3743,7050.0
2015-07-29 14:40:00,145.72,145.9,145.72,145.79,15635.0,122.4163,122.5675,122.4163,122.4751,15635.0
2015-07-29 14:45:00,145.75,145.91,145.73,145.85,13727.0,122.4415,122.5759,122.4247,122.5255,13727.0
2015-07-29 14:50:00,145.85,145.91,145.82,145.84,9000.0,122.5255,122.5759,122.5003,122.5171,9000.0
2015-07-29 14:55:00,145.83,145.94,145.77,145.81,23663.0,122.5087,122.6011,122.4583,122.4919,23663.0
2015-07-29 15:00:00,145.79,145.87,145.78,145.82,13674.0,122.4751,122.5423,122.4667,122.5003,13674.0
2015-07-29 15:05:00,145.84,145.9,145.72,145.72,14296.0,122.5171,122.5675,122.4163,122.4163,14296.0
2015-07-29 15:10:00,145.74,145.83,145.74,145.78,15827.0,122.4331,122.5087,122.4331,122.4667,15827.0
2015-07-29 15:15:00,145.81,145.81,145.62,145.63,12259.0,122.4919,122.4919,122.3323,122.3407,12259.0
2015-07-29 15:20:00,145.64,145.79,145.64,145.74,8819.0,122.3491,122.4751,122.3491,122.4331,8819.0
2015-07-29 15:25:00,145.78,145.78,145.61,145.64,12299.0,122.4667,122.4667,122.3239,122.3491,12299.0
2015-07-29 15:30:00,145.67,145.69,145.38,145.43,16615.0,122.3743,122.3911,122.1307,122.1727,16615.0
2015-07-29 15:35:00,145.43,145.52,145.37,145.52,12014.0,122.1727,122.2483,122.1223,122.2483,12014.0
2015-07-29 15:40:00,145.52,145.64,145.5,145.57,36472.0,122.2483,122.3491,122.2315,122.2903,36472.0
2015-07-29 15:45:00,145.58,145.62,145.38,145.39,40578.0,122.2987,122.3323,122.1307,122.1391,40578.0
2015-07-29 15:50:00,145.4,145.48,145.4,145.43,44695.0,122.1475,122.2147,122.1475,122.1727,44695.0
2015-07-29 15:55:00,145.44,145.5,145.29,145.39,99399.0,122.1811,122.2315,122.0551,122.1391,99399.0
2015-07-30 09:30:00,145.06,145.37,144.78,145.02,44761.0,121.8619,122.1223,121.6266,121.8282,44761.0
2015-07-30 09:35:00,145.16,145.19,144.61,144.61,25301.0,121.9459,121.9711,121.4838,121.4838,25301.0
2015-07-30 09:40:00,144.59,144.6,144.24,144.49,13329.0,121.467,121.4754,121.173,121.383,13329.0
2015-07-30 09:45:00,144.52,144.52,144.02,144.2,22651.0,121.4082,121.4082,120.9882,121.1394,22651.0
2015-07-30 09:50:00,144.22,144.73,144.17,144.72,8990.0,121.1562,121.5846,121.1142,121.5762,8990.0
2015-07-30 09:55:00,144.74,144.8,144.36,144.37,12986.0,121.593,121.6434,121.2738,121.2822,12986.0
2015-07-30 10:00:00,144.37,144.63,144.3,144.55,14933.0,121.2822,121.5006,121.2234,121.4334,14933.0
2015-07-30 10:05:00,144.56,144.58,144.33,144.33,15300.0,121.4418,121.4586,121.2486,121.2486,15300.0
2015-07-30 10:10:00,144.32,144.57,144.18,144.54,10525.0,121.2402,121.4502,121.1226,121.425,10525.0
2015-07-30 10:15:00,144.53,144.73,144.53,144.62,12114.0,121.4166,121.5846,121.4166,121.4922,12114.0
2015-07-30 10:20:00,144.58,144.73,144.54,144.67,8938.0,121.4586,121.5846,121.425,121.5342,8938.0
2015-07-30 10:25:00,144.74,144.82,144.68,144.76,5950.0,121.593,121.6602,121.5426,121.6098,5950.0
2015-07-30 10:30:00,144.81,144.95,144.76,144.76,6688.0,121.6518,121.7694,121.6098,121.6098,6688.0
2015-07-30 10:35:00,144.79,144.94,144.7,144.73,6230.0,121.635,121.761,121.5594,121.5846,6230.0
2015-07-30 10:40:00,144.73,144.94,144.67,144.78,5392.0,121.5846,121.761,121.5342,121.6266,5392.0
2015-07-30 10:45:00,144.82,144.86,144.64,144.65,5200.0,121.6602,121.6938,121.509,121.5174,5200.0
2015-07-30 10:50:00,144.63,144.77,144.57,144.73,6398.0,121.5006,121.6182,121.4502,121.5846,6398.0
2015-07-30 10:55:00,144.77,144.77,144.45,144.46,7171.0,121.6182,121.6182,121.3494,121.3578,7171.0
2015-07-30 11:00:00,144.46,144.66,144.44,144.65,12384.0,121.3578,121.5258,121.341,121.5174,12384.0
2015-07-30 11:05:00,144.69,144.69,144.49,144.56,17359.0,121.551,121.551,121.383,121.4418,17359.0
2015-07-30 11:10:00,144.57,144.86,144.57,144.81,7384.0,121.4502,121.6938,121.4502,121.6518,7384.0
2015-07-30 11:15:00,144.86,145.21,144.84,145.16,6080.0,121.6938,121.9879,121.677,121.9459,6080.0
2015-07-30 11:20:00,145.21,145.44,145.21,145.34,15556.0,121.9879,122.1811,121.9879,122.0971,15556.0
2015-07-30 11:25:00,145.36,145.6,145.31,145.55,24455.0,122.1139,122.3155,122.0719,122.2735,24455.0
2015-07-30 11:30:00,145.57,145.73,145.55,145.6,18391.0,122.2903,122.4247,122.2735,122.3155,18391.0
2015-07-30 11:35:00,145.59,145.68,145.54,145.54,10802.0,122.3071,122.3827,122.2651,122.2651,10802.0
2015-07-30 11:40:00,145.54,145.7,145.53,145.69,13900.0,122.2651,122.3995,122.2567,122.3911,13900.0
2015-07-30 11:45:00,145.67,145.86,145.62,145.79,17411.0,122.3743,122.5339,122.3323,122.4751,17411.0
2015-07-30 11:50:00,145.79,145.83,145.7,145.7,9865.0,122.4751,122.5087,122.3995,122.3995,9865.0
2015-07-30 11:55:00,145.69,145.72,145.56,145.59,18807.0,122.3911,122.4163,122.2819,122.3071,18807.0
2015-07-30 12:00:00,145.65,145.78,145.63,145.66,7325.0,122.3575,122.4667,122.3407,122.3659,7325.0
2015-07-30 12:05:00,145.66,145.66,145.55,145.62,10541.0,122.3659,122.3659,122.2735,122.3323,10541.0
2015-07-30 12:10:00,145.62,145.62,145.54,145.59,5819.0,122.3323,122.3323,122.2651,122.3071,5819.0
2015-07-30 12:15:00,145.6,145.62,145.5,145.55,10360.0,122.3155,122.3323,122.2315,122.2735,10360.0
2015-07-30 12:20:00,145.57,145.65,145.54,145.65,12681.0,122.2903,122.3575,122.2651,122.3575,12681.0
2015-07-30 12:25:00,145.67,145.82,145.67,145.76,11582.0,122.3743,122.5003,122.3743,122.4499,11582.0
2015-07-30 12:30:00,145.75,145.86,145.74,145.76,29746.0,122.4415,122.5339,122.4331,122.4499,29746.0
2015-07-30 12:35:00,145.79,145.84,145.73,145.74,15016.0,122.4751,122.5171,122.4247,122.4331,15016.0
2015-07-30 12:40:00,145.74,145.83,145.74,145.78,4000.0,122.4331,122.5087,122.4331,122.4667,4000.0
2015-07-30 12:45:00,145.79,145.8,145.71,145.77,5847.0,122.4751,122.4835,122.4079,122.4583,5847.0
2015-07-30 12:50:00,145.76,145.78,145.67,145.67,8849.0,122.4499,122.4667,122.3743,122.3743,8849.0
2015-07-30 12:55:00,145.68,145.76,145.62,145.76,9754.0,122.3827,122.4499,122.3323,122.4499,9754.0
2015-07-30 13:00:00,145.8,145.82,145.73,145.73,5000.0,122.4835,122.5003,122.4247,122.4247,5000.0
2015-07-30 13:05:00,145.76,145.76,145.65,145.73,3510.0,122.4499,122.4499,122.3575,122.4247,3510.0
2015-07-30 13:10:00,145.78,145.78,145.64,145.68,5925.0,122.4667,122.4667,122.3491,122.3827,5925.0
2015-07-30 13:15:00,145.68,145.68,145.62,145.63,3856.0,122.3827,122.3827,122.3323,122.3407,3856.0
2015-07-30 13:20:00,145.62,145.62,145.41,145.45,17591.0,122.3323,122.3323,122.1559,122.1895,17591.0
2015-07-30 13:25:00,145.43,145.52,145.35,145.46,6212.0,122.1727,122.2483,122.1055,122.1979,6212.0
2015-07-30 13:30:00,145.46,145.57,145.42,145.42,5792.0,122.1979,122.2903,122.1643,122.1643,5792.0
2015-07-30 13:35:00,145.46,145.53,145.42,145.46,4525.0,122.1979,122.2567,122.1643,122.1979,4525.0
2015-07-30 13:40:00,145.44,145.52,145.38,145.52,6806.0,122.1811,122.2483,122.1307,122.2483,6806.0
2015-07-30 13:45:00,145.53,145.54,145.35,145.4,7700.0,122.2567,122.2651,122.1055,122.1475,7700.0
2015-07-30 13:50:00,145.51,145.55,145.47,145.48,6785.0,122.2399,122.2735,122.2063,122.2147,6785.0
2015-07-30 13:55:00,145.52,145.56,145.47,145.5,8369.0,122.2483,122.2819,122.2063,122.2315,8369.0
2015-07-30 14:00:00,145.52,145.66,145.52,145.63,7305.0,122.2483,122.3659,122.2483,122.3407,7305.0
2015-07-30 14:05:00,145.62,145.62,145.52,145.53,7747.0,122.3323,122.3323,122.2483,122.2567,7747.0
2015-07-30 14:10:00,145.55,145.67,145.54,145.6,8494.0,122.2735,122.3743,122.2651,122.3155,8494.0
2015-07-30 14:15:00,145.58,145.6,145.46,145.46,9117.0,122.2987,122.3155,122.1979,122.1979,9117.0
2015-07-30 14:20:00,145.48,145.58,145.47,145.57,8917.0,122.2147,122.2987,122.2063,122.2903,8917.0
2015-07-30 14:25:00,145.54,145.59,145.43,145.45,6690.0,122.2651,122.3071,122.1727,122.1895,6690.0
2015-07-30 14:30:00,145.44,145.5,145.34,145.36,12715.0,122.1811,122.2315,122.0971,122.1139,12715.0
2015-07-30 14:35:00,145.35,145.45,145.34,145.35,11583.0,122.1055,122.1895,122.0971,122.1055,11583.0
2015-07-30 14:40:00,145.36,145.42,145.29,145.33,12217.0,122.1139,122.1643,122.0551,122.0887,12217.0
2015-07-30 14:45:00,145.35,145.43,145.28,145.42,16791.0,122.1055,122.1727,122.0467,122.1643,16791.0
2015-07-30 14:50:00,145.42,145.43,145.32,145.39,14494.0,122.1643,122.1727,122.0803,122.1391,14494.0
2015-07-30 14:55:00,145.38,145.5,145.38,145.5,11566.0,122.1307,122.2315,122.1307,122.2315,11566.0
2015-07-30 15:00:00,145.51,145.59,145.5,145.58,13526.0,122.2399,122.3071,122.2315,122.2987,13526.0
2015-07-30 15:05:00,145.61,145.63,145.48,145.52,11741.0,122.3239,122.3407,122.2147,122.2483,11741.0
2015-07-30 15:10:00,145.53,145.57,145.5,145.52,11690.0,122.2567,122.2903,122.2315,122.2483,11690.0
2015-07-30 15:15:00,145.54,145.62,145.48,145.6,22982.0,122.2651,122.3323,122.2147,122.3155,22982.0
2015-07-30 15:20:00,145.63,145.7,145.62,145.63,12299.0,122.3407,122.3995,122.3323,122.3407,12299.0
2015-07-30 15:25:00,145.65,145.84,145.65,145.8,24597.0,122.3575,122.5171,122.3575,122.4835,24597.0
2015-07-30 15:30:00,145.83,145.83,145.65,145.66,19179.0,122.5087,122.5087,122.3575,122.3659,19179.0
2015-07-30 15:35:00,145.64,145.65,145.51,145.53,14142.0,122.3491,122.3575,122.2399,122.2567,14142.0
2015-07-30 15:40:00,145.55,145.61,145.54,145.56,15111.0,122.2735,122.3239,122.2651,122.2819,15111.0
2015-07-30 15:45:00,145.55,145.55,145.46,145.49,27377.0,122.2735,122.2735,122.1979,122.2231,27377.0
2015-07-30 15:50:00,145.5,145.53,145.43,145.48,38166.0,122.2315,122.2567,122.1727,122.2147,38166.0
2015-07-30 15:55:00,145.48,145.48,145.26,145.3,114120.0,122.2147,122.2147,122.0299,122.0635,114120.0
2015-07-31 09:30:00,146.19,146.19,145.17,145.19,36723.0,122.8111,122.8111,121.9543,121.9711,36723.0
2015-07-31 09:35:00,145.31,145.65,145.17,145.27,11101.0,122.0719,122.3575,121.9543,122.0383,11101.0
2015-07-31 09:40:00,145.22,145.46,145.15,145.27,8841.0,121.9963,122.1979,121.9375,122.0383,8841.0
2015-07-31 09:45:00,145.31,145.43,145.09,145.09,8268.0,122.0719,122.1727,121.8871,121.8871,8268.0
2015-07-31 09:50:00,145.19,145.28,145.01,145.1,5778.0,121.9711,122.0467,121.8198,121.8955,5778.0
2015-07-31 09:55:00,145.1,145.3,145.02,145.15,10370.0,121.8955,122.0635,121.8282,121.9375,10370.0
2015-07-31 10:00:00,145.23,145.25,145.06,145.16,12550.0,122.0047,122.0215,121.8619,121.9459,12550.0
2015-07-31 10:05:00,145.16,145.42,145.14,145.36,16837.0,121.9459,122.1643,121.9291,122.1139,16837.0
2015-07-31 10:10:00,145.35,145.43,145.14,145.3,17431.0,122.1055,122.1727,121.9291,122.0635,17431.0
2015-07-31 10:15:00,145.33,145.43,145.26,145.28,6905.0,122.0887,122.1727,122.0299,122.0467,6905.0
2015-07-31 10:20:00,145.3,145.59,145.28,145.52,7040.0,122.0635,122.3071,122.0467,122.2483,7040.0
2015-07-31 10:25:00,145.49,145.58,145.26,145.32,9200.0,122.2231,122.2987,122.0299,122.0803,9200.0
2015-07-31 10:30:00,145.32,145.47,145.31,145.43,6150.0,122.0803,122.2063,122.0719,122.1727,6150.0
2015-07-31 10:35:00,145.39,145.4,145.22,145.28,6922.0,122.1391,122.1475,121.9963,122.0467,6922.0
2015-07-31 10:40:00,145.22,145.37,145.19,145.36,5398.0,121.9963,122.1223,121.9711,122.1139,5398.0
2015-07-31 10:45:00,145.33,145.58,145.33,145.48,5384.0,122.0887,122.2987,122.0887,122.2147,5384.0
2015-07-31 10:50:00,145.46,145.58,145.44,145.5,5600.0,122.1979,122.2987,122.1811,122.2315,5600.0
2015-07-31 10:55:00,145.5,145.51,145.29,145.33,4815.0,122.2315,122.2399,122.0551,122.0887,4815.0
2015-07-31 11:00:00,145.32,145.36,145.27,145.36,4390.0,122.0803,122.1139,122.0383,122.1139,4390.0
2015-07-31 11:05:00,145.37,145.4,145.21,145.21,10319.0,122.1223,122.1475,121.9879,121.9879,10319.0
2015-07-31 11:10:00,145.21,145.4,145.19,145.25,10489.0,121.9879,122.1475,121.9711,122.0215,10489.0
2015-07-31 11:15:00,145.25,145.49,145.25,145.49,3300.0,122.0215,122.2231,122.0215,122.2231,3300.0
2015-07-31 11:20:00,145.45,145.49,145.2,145.22,6867.0,122.1895,122.2231,121.9795,121.9963,6867.0
2015-07-31 11:25:00,145.25,145.37,145.2,145.36,9932.0,122.0215,122.1223,121.9795,122.1139,9932.0
2015-07-31 11:30:00,145.32,145.52,145.31,145.43,6207.0,122.0803,122.2483,122.0719,122.1727,6207.0
2015-07-31 11:35:00,145.5,145.53,145.42,145.53,2500.0,122.2315,122.2567,122.1643,122.2567,2500.0
2015-07-31 11:40:00,145.51,145.51,145.43,145.5,3845.0,122.2399,122.2399,122.1727,122.2315,3845.0
2015-07-31 11:45:00,145.51,145.56,145.41,145.54,6116.0,122.2399,122.2819,122.1559,122.2651,6116.0
2015-07-31 11:50:00,145.54,145.57,145.42,145.44,4538.0,122.2651,122.2903,122.1643,122.1811,4538.0
2015-07-31 11:55:00,145.42,145.5,145.41,145.49,2825.0,122.1643,122.2315,122.1559,122.2231,2825.0
2015-07-31 12:00:00,145.51,145.51,145.46,145.47,4806.0,122.2399,122.2399,122.1979,122.2063,4806.0
2015-07-31 12:05:00,145.49,145.57,145.49,145.57,2140.0,122.2231,122.2903,122.2231,122.2903,2140.0
2015-07-31 12:10:00,145.53,145.6,145.52,145.6,4490.0,122.2567,122.3155,122.2483,122.3155,4490.0
2015-07-31 12:15:00,145.6,145.64,145.54,145.54,8936.0,122.3155,122.3491,122.2651,122.2651,8936.0
2015-07-31 12:20:00,145.56,145.59,145.52,145.59,1700.0,122.2819,122.3071,122.2483,122.3071,1700.0
2015-07-31 12:25:00,145.57,145.63,145.56,145.58,3989.0,122.2903,122.3407,122.2819,122.2987,3989.0
2015-07-31 12:30:00,145.56,145.58,145.5,145.52,4756.0,122.2819,122.2987,122.2315,122.2483,4756.0
2015-07-31 12:35:00,145.51,145.51,145.35,145.41,5200.0,122.2399,122.2399,122.1055,122.1559,5200.0
2015-07-31 12:40:00,145.38,145.42,145.36,145.36,1904.0,122.1307,122.1643,122.1139,122.1139,1904.0
2015-07-31 12:45:00,145.36,145.41,145.31,145.41,3525.0,122.1139,122.1559,122.0719,122.1559,3525.0
2015-07-31 12:50:00,145.36,145.48,145.34,145.4,4682.0,122.1139,122.2147,122.0971,122.1475,4682.0
2015-07-31 12:55:00,145.4,145.4,145.32,145.39,2280.0,122.1475,122.1475,122.0803,122.1391,2280.0
2015-07-31 13:00:00,145.4,145.47,145.39,145.45,3000.0,122.1475,122.2063,122.1391,122.1895,3000.0
2015-07-31 13:05:00,145.48,145.49,145.37,145.43,3449.0,122.2147,122.2231,122.1223,122.1727,3449.0
2015-07-31 13:10:00,145.41,145.45,145.34,145.34,5908.0,122.1559,122.1895,122.0971,122.0971,5908.0
2015-07-31 13:15:00,145.31,145.46,145.31,145.46,3103.0,122.0719,122.1979,122.0719,122.1979,3103.0
2015-07-31 13:20:00,145.47,145.49,145.42,145.44,4800.0,122.2063,122.2231,122.1643,122.1811,4800.0
2015-07-31 13:25:00,145.44,145.49,145.33,145.34,5095.0,122.1811,122.2231,122.0887,122.0971,5095.0
2015-07-31 13:30:00,145.35,145.38,145.28,145.38,9957.0,122.1055,122.1307,122.0467,122.1307,9957.0
2015-07-31 13:35:00,145.38,145.43,145.32,145.35,9036.0,122.1307,122.1727,122.0803,122.1055,9036.0
2015-07-31 13:40:00,145.37,145.39,145.31,145.35,5444.0,122.1223,122.1391,122.0719,122.1055,5444.0
2015-07-31 13:45:00,145.37,145.43,145.36,145.39,4340.0,122.1223,122.1727,122.1139,122.1391,4340.0
2015-07-31 13:50:00,145.38,145.49,145.38,145.45,3300.0,122.1307,122.2231,122.1307,122.1895,3300.0
2015-07-31 13:55:00,145.37,145.42,145.36,145.37,2500.0,122.1223,122.1643,122.1139,122.1223,2500.0
2015-07-31 14:00:00,145.37,145.48,145.36,145.48,8978.0,122.1223,122.2147,122.1139,122.2147,8978.0
2015-07-31 14:05:00,145.48,145.7,145.47,145.62,18524.0,122.2147,122.3995,122.2063,122.3323,18524.0
2015-07-31 14:10:00,145.58,145.59,145.44,145.47,7284.0,122.2987,122.3071,122.1811,122.2063,7284.0
2015-07-31 14:15:00,145.48,145.5,145.42,145.46,12238.0,122.2147,122.2315,122.1643,122.1979,12238.0
2015-07-31 14:20:00,145.48,145.49,145.32,145.4,14310.0,122.2147,122.2231,122.0803,122.1475,14310.0
2015-07-31 14:25:00,145.39,145.46,145.35,145.42,6614.0,122.1391,122.1979,122.1055,122.1643,6614.0
2015-07-31 14:30:00,145.4,145.51,145.39,145.46,5622.0,122.1475,122.2399,122.1391,122.1979,5622.0
2015-07-31 14:35:00,145.43,145.43,145.31,145.36,13142.0,122.1727,122.1727,122.0719,122.1139,13142.0
2015-07-31 14:40:00,145.36,145.4,145.27,145.4,9100.0,122.1139,122.1475,122.0383,122.1475,9100.0
2015-07-31 14:45:00,145.4,145.4,145.21,145.36,12900.0,122.1475,122.1475,121.9879,122.1139,12900.0
2015-07-31 14:50:00,145.36,145.46,145.33,145.42,9115.0,122.1139,122.1979,122.0887,122.1643,9115.0
2015-07-31 14:55:00,145.42,145.43,145.25,145.29,8733.0,122.1643,122.1727,122.0215,122.0551,8733.0
2015-07-31 15:00:00,145.28,145.39,145.27,145.35,11749.0,122.0467,122.1391,122.0383,122.1055,11749.0
2015-07-31 15:05:00,145.32,145.37,145.25,145.26,11250.0,122.0803,122.1223,122.0215,122.0299,11250.0
2015-07-31 15:10:00,145.27,145.37,145.26,145.27,11250.0,122.0383,122.1223,122.0299,122.0383,11250.0
2015-07-31 15:15:00,145.28,145.49,145.28,145.45,9473.0,122.0467,122.2231,122.0467,122.1895,9473.0
2015-07-31 15:20:00,145.47,145.47,145.33,145.39,9695.0,122.2063,122.2063,122.0887,122.1391,9695.0
2015-07-31 15:25:00,145.43,145.43,145.23,145.23,19110.0,122.1727,122.1727,122.0047,122.0047,19110.0
2015-07-31 15:30:00,145.25,145.36,145.24,145.33,15066.0,122.0215,122.1139,122.0131,122.0887,15066.0
2015-07-31 15:35:00,145.35,145.46,145.34,145.44,16960.0,122.1055,122.1979,122.0971,122.1811,16960.0
2015-07-31 15:40:00,145.44,145.49,145.35,145.46,18522.0,122.1811,122.2231,122.1055,122.1979,18522.0
2015-07-31 15:45:00,145.46,145.53,145.4,145.42,20277.0,122.1979,122.2567,122.1475,122.1643,20277.0
2015-07-31 15:50:00,145.41,145.43,145.24,145.38,53824.0,122.1559,122.1727,122.0131,122.1307,53824.0
2015-07-31 15:55:00,145.4,145.55,145.27,145.29,167506.0,122.1475,122.2735,122.0383,122.0551,167506.0
2015-08-03 09:30:00,145.78,146.11,145.6,146.11,46339.0,122.4667,122.7439,122.3155,122.7439,46339.0
2015-08-03 09:35:00,146.09,146.11,145.47,145.56,25541.0,122.7271,122.7439,122.2063,122.2819,25541.0
2015-08-03 09:40:00,145.61,145.67,145.25,145.25,9886.0,122.3239,122.3743,122.0215,122.0215,9886.0
2015-08-03 09:45:00,145.22,145.71,145.12,145.64,11841.0,121.9963,122.4079,121.9123,122.3491,11841.0
2015-08-03 09:50:00,145.71,145.84,145.58,145.58,8883.0,122.4079,122.5171,122.2987,122.2987,8883.0
2015-08-03 09:55:00,145.59,145.8,145.59,145.78,4818.0,122.3071,122.4835,122.3071,122.4667,4818.0
2015-08-03 10:00:00,145.78,145.83,145.59,145.65,13450.0,122.4667,122.5087,122.3071,122.3575,13450.0
2015-08-03 10:05:00,145.66,145.76,145.52,145.53,8900.0,122.3659,122.4499,122.2483,122.2567,8900.0
2015-08-03 10:10:00,145.55,145.73,145.54,145.6,4900.0,122.2735,122.4247,122.2651,122.3155,4900.0
2015-08-03 10:15:00,145.6,145.62,145.25,145.3,12917.0,122.3155,122.3323,122.0215,122.0635,12917.0
2015-08-03 10:20:00,145.28,145.37,145.18,145.18,10008.0,122.0467,122.1223,121.9627,121.9627,10008.0
2015-08-03 10:25:00,145.11,145.16,145.05,145.13,8149.0,121.9039,121.9459,121.8534,121.9207,8149.0
2015-08-03 10:30:00,145.13,145.19,145.06,145.19,9578.0,121.9207,121.9711,121.8619,121.9711,9578.0
2015-08-03 10:35:00,145.19,145.44,145.15,145.44,15891.0,121.9711,122.1811,121.9375,122.1811,15891.0
2015-08-03 10:40:00,145.38,145.5,145.32,145.44,18646.0,122.1307,122.2315,122.0803,122.1811,18646.0
2015-08-03 10:45:00,145.43,145.49,145.34,145.49,10100.0,122.1727,122.2231,122.0971,122.2231,10100.0
2015-08-03 10:50:00,145.47,145.48,145.34,145.35,7662.0,122.2063,122.2147,122.0971,122.1055,7662.0
2015-08-03 10:55:00,145.36,145.47,145.35,145.46,5000.0,122.1139,122.2063,122.1055,122.1979,5000.0
2015-08-03 11:00:00,145.45,145.45,145.24,145.33,12814.0,122.1895,122.1895,122.0131,122.0887,12814.0
2015-08-03 11:05:00,145.35,145.46,145.28,145.46,9250.0,122.1055,122.1979,122.0467,122.1979,9250.0
2015-08-03 11:10:00,145.49,145.54,145.37,145.4,4511.0,122.2231,122.2651,122.1223,122.1475,4511.0
2015-08-03 11:15:00,145.37,145.49,145.37,145.37,9372.0,122.1223,122.2231,122.1223,122.1223,9372.0
2015-08-03 11:20:00,145.38,145.45,145.37,145.45,14588.0,122.1307,122.1895,122.1223,122.1895,14588.0
2015-08-03 11:25:00,145.49,145.53,145.42,145.45,6918.0,122.2231,122.2567,122.1643,122.1895,6918.0
2015-08-03 11:30:00,145.42,145.64,145.42,145.61,14792.0,122.1643,122.3491,122.1643,122.3239,14792.0
2015-08-03 11:35:00,145.6,145.64,145.5,145.5,8506.0,122.3155,122.3491,122.2315,122.2315,8506.0
2015-08-03 11:40:00,145.54,145.65,145.54,145.63,4177.0,122.2651,122.3575,122.2651,122.3407,4177.0
2015-08-03 11:45:00,145.64,145.66,145.48,145.51,10282.0,122.3491,122.3659,122.2147,122.2399,10282.0
2015-08-03 11:50:00,145.51,145.52,145.42,145.49,6605.0,122.2399,122.2483,122.1643,122.2231,6605.0
2015-08-03 11:55:00,145.49,145.54,145.41,145.5,5600.0,122.2231,122.2651,122.1559,122.2315,5600.0
2015-08-03 12:00:00,145.52,145.55,145.42,145.44,12558.0,122.2483,122.2735,122.1643,122.1811,12558.0
2015-08-03 12:05:00,145.44,145.52,145.4,145.45,11187.0,122.1811,122.2483,122.1475,122.1895,11187.0
2015-08-03 12:10:00,145.43,145.53,145.43,145.46,5167.0,122.1727,122.2567,122.1727,122.1979,5167.0
2015-08-03 12:15:00,145.47,145.47,145.27,145.27,7614.0,122.2063,122.2063,122.0383,122.0383,7614.0
2015-08-03 12:20:00,145.28,145.35,145.27,145.35,4032.0,122.0467,122.1055,122.0383,122.1055,4032.0
2015-08-03 12:25:00,145.38,145.43,145.36,145.42,4000.0,122.1307,122.1727,122.1139,122.1643,4000.0
2015-08-03 12:30:00,145.4,145.41,145.16,145.17,6970.0,122.1475,122.1559,121.9459,121.9543,6970.0
2015-08-03 12:35:00,145.16,145.16,145.08,145.09,6975.0,121.9459,121.9459,121.8787,121.8871,6975.0
2015-08-03 12:40:00,145.08,145.18,145.06,145.18,11120.0,121.8787,121.9627,121.8619,121.9627,11120.0
2015-08-03 12:45:00,145.16,145.18,145.0,145.05,17182.0,121.9459,121.9627,121.8114,121.8534,17182.0
2015-08-03 12:50:00,145.02,145.03,144.92,144.93,12699.0,121.8282,121.8366,121.7442,121.7526,12699.0
2015-08-03 12:55:00,144.92,145.02,144.91,144.98,25404.0,121.7442,121.8282,121.7358,121.7946,25404.0
2015-08-03 13:00:00,144.98,145.06,144.84,145.02,33336.0,121.7946,121.8619,121.677,121.8282,33336.0
2015-08-03 13:05:00,145.01,145.07,144.88,144.89,8925.0,121.8198,121.8703,121.7106,121.719,8925.0
2015-08-03 13:10:00,144.85,144.96,144.84,144.9,9206.0,121.6854,121.7778,121.677,121.7274,9206.0
2015-08-03 13:15:00,144.93,145.08,144.93,144.99,10712.0,121.7526,121.8787,121.7526,121.803,10712.0
2015-08-03 13:20:00,145.01,145.1,144.97,145.03,10891.0,121.8198,121.8955,121.7862,121.8366,10891.0
2015-08-03 13:25:00,145.04,145.21,145.02,145.21,8201.0,121.845,121.9879,121.8282,121.9879,8201.0
2015-08-03 13:30:00,145.18,145.21,145.07,145.21,9163.0,121.9627,121.9879,121.8703,121.9879,9163.0
2015-08-03 13:35:00,145.19,145.24,145.12,145.14,11205.0,121.9711,122.0131,121.9123,121.9291,11205.0
2015-08-03 13:40:00,145.14,145.27,145.13,145.22,8002.0,121.9291,122.0383,121.9207,121.9963,8002.0
2015-08-03 13:45:00,145.22,145.22,145.08,145.18,5749.0,121.9963,121.9963,121.8787,121.9627,5749.0
2015-08-03 13:50:00,145.21,145.31,145.17,145.17,8130.0,121.9879,122.0719,121.9543,121.9543,8130.0
2015-08-03 13:55:00,145.13,145.24,145.13,145.15,17639.0,121.9207,122.0131,121.9207,121.9375,17639.0
2015-08-03 14:00:00,145.14,145.15,144.93,144.95,24062.0,121.9291,121.9375,121.7526,121.7694,24062.0
2015-08-03 14:05:00,144.93,144.95,144.72,144.78,20169.0,121.7526,121.7694,121.5762,121.6266,20169.0
2015-08-03 14:10:00,144.78,144.87,144.75,144.78,11867.0,121.6266,121.7022,121.6014,121.6266,11867.0
2015-08-03 14:15:00,144.78,144.96,144.77,144.84,6306.0,121.6266,121.7778,121.6182,121.677,6306.0
2015-08-03 14:20:00,144.88,144.88,144.77,144.8,8836.0,121.7106,121.7106,121.6182,121.6434,8836.0
2015-08-03 14:25:00,144.8,144.8,144.65,144.79,11700.0,121.6434,121.6434,121.5174,121.635,11700.0
2015-08-03 14:30:00,144.79,144.87,144.72,144.85,7983.0,121.635,121.7022,121.5762,121.6854,7983.0
2015-08-03 14:35:00,144.87,144.97,144.8,144.95,9176.0,121.7022,121.7862,121.6434,121.7694,9176.0
2015-08-03 14:40:00,144.93,144.97,144.88,144.94,6700.0,121.7526,121.7862,121.7106,121.761,6700.0
2015-08-03 14:45:00,144.91,144.91,144.8,144.85,10959.0,121.7358,121.7358,121.6434,121.6854,10959.0
2015-08-03 14:50:00,144.88,144.89,144.76,144.81,16200.0,121.7106,121.719,121.6098,121.6518,16200.0
2015-08-03 14:55:00,144.8,144.83,144.68,144.82,12429.0,121.6434,121.6686,121.5426,121.6602,12429.0
2015-08-03 15:00:00,144.83,144.9,144.74,144.83,16172.0,121.6686,121.7274,121.593,121.6686,16172.0
2015-08-03 15:05:00,144.86,144.9,144.76,144.83,13450.0,121.6938,121.7274,121.6098,121.6686,13450.0
2015-08-03 15:10:00,144.82,144.88,144.77,144.88,11387.0,121.6602,121.7106,121.6182,121.7106,11387.0
2015-08-03 15:15:00,144.88,144.92,144.8,144.91,14037.0,121.7106,121.7442,121.6434,121.7358,14037.0
2015-08-03 15:20:00,144.92,144.98,144.89,144.91,11823.0,121.7442,121.7946,121.719,121.7358,11823.0
2015-08-03 15:25:00,144.91,144.93,144.83,144.9,16920.0,121.7358,121.7526,121.6686,121.7274,16920.0
2015-08-03 15:30:00,144.95,144.97,144.83,144.9,14285.0,121.7694,121.7862,121.6686,121.7274,14285.0
2015-08-03 15:35:00,144.93,145.14,144.9,145.14,15477.0,121.7526,121.9291,121.7274,121.9291,15477.0
2015-08-03 15:40:00,145.16,145.35,145.12,145.3,20382.0,121.9459,122.1055,121.9123,122.0635,20382.0
2015-08-03 15:45:00,145.3,145.34,145.28,145.32,22219.0,122.0635,122.0971,122.0467,122.0803,22219.0
2015-08-03 15:50:00,145.28,145.36,145.28,145.35,29469.0,122.0467,122.1139,122.0467,122.1055,29469.0
2015-08-03 15:55:00,145.35,145.52,145.26,145.51,78249.0,122.1055,122.2483,122.0299,122.2399,78249.0
2015-08-04 09:30:00,145.11,145.48,145.04,145.11,33147.0,121.9039,122.2147,121.845,121.9039,33147.0
2015-08-04 09:35:00,145.11,145.27,144.89,144.94,9396.0,121.9039,122.0383,121.719,121.761,9396.0
2015-08-04 09:40:00,144.99,145.25,144.95,145.19,7625.0,121.803,122.0215,121.7694,121.9711,7625.0
2015-08-04 09:45:00,145.1,145.21,144.99,145.2,8488.0,121.8955,121.9879,121.803,121.9795,8488.0
2015-08-04 09:50:00,145.1,145.19,144.98,145.1,15062.0,121.8955,121.9711,121.7946,121.8955,15062.0
2015-08-04 09:55:00,145.06,145.13,144.97,145.03,13060.0,121.8619,121.9207,121.7862,121.8366,13060.0
2015-08-04 10:00:00,145.06,145.3,144.92,145.3,13013.0,121.8619,122.0635,121.7442,122.0635,13013.0
2015-08-04 10:05:00,145.27,145.38,145.21,145.34,8474.0,122.0383,122.1307,121.9879,122.0971,8474.0
2015-08-04 10:10:00,145.29,145.41,145.1,145.41,9465.0,122.0551,122.1559,121.8955,122.1559,9465.0
2015-08-04 10:15:00,145.34,145.6,145.31,145.57,6600.0,122.0971,122.3155,122.0719,122.2903,6600.0
2015-08-04 10:20:00,145.54,145.68,145.38,145.43,9309.0,122.2651,122.3827,122.1307,122.1727,9309.0
2015-08-04 10:25:00,145.48,145.63,145.45,145.56,7507.0,122.2147,122.3407,122.1895,122.2819,7507.0
2015-08-04 10:30:00,145.59,145.7,145.58,145.7,6400.0,122.3071,122.3995,122.2987,122.3995,6400.0
2015-08-04 10:35:00,145.72,145.82,145.59,145.59,6770.0,122.4163,122.5003,122.3071,122.3071,6770.0
2015-08-04 10:40:00,145.58,145.58,145.41,145.46,5908.0,122.2987,122.2987,122.1559,122.1979,5908.0
2015-08-04 10:45:00,145.48,145.61,145.45,145.54,13401.0,122.2147,122.3239,122.1895,122.2651,13401.0
2015-08-04 10:50:00,145.52,145.56,145.36,145.4,6982.0,122.2483,122.2819,122.1139,122.1475,6982.0
2015-08-04 10:55:00,145.42,145.54,145.28,145.34,6286.0,122.1643,122.2651,122.0467,122.0971,6286.0
2015-08-04 11:00:00,145.34,145.42,145.28,145.36,3799.0,122.0971,122.1643,122.0467,122.1139,3799.0
2015-08-04 11:05:00,145.37,145.4,145.22,145.22,6600.0,122.1223,122.1475,121.9963,121.9963,6600.0
2015-08-04 11:10:00,145.19,145.43,145.17,145.43,8073.0,121.9711,122.1727,121.9543,122.1727,8073.0
2015-08-04 11:15:00,145.4,145.42,145.29,145.38,6414.0,122.1475,122.1643,122.0551,122.1307,6414.0
2015-08-04 11:20:00,145.3,145.33,145.2,145.23,6316.0,122.0635,122.0887,121.9795,122.0047,6316.0
2015-08-04 11:25:00,145.22,145.27,145.14,145.23,4553.0,121.9963,122.0383,121.9291,122.0047,4553.0
2015-08-04 11:30:00,145.2,145.3,145.16,145.18,7925.0,121.9795,122.0635,121.9459,121.9627,7925.0
2015-08-04 11:35:00,145.19,145.25,145.11,145.19,7872.0,121.9711,122.0215,121.9039,121.9711,7872.0
2015-08-04 11:40:00,145.19,145.23,145.19,145.22,5401.0,121.9711,122.0047,121.9711,121.9963,5401.0
2015-08-04 11:45:00,145.2,145.2,145.11,145.17,4639.0,121.9795,121.9795,121.9039,121.9543,4639.0
2015-08-04 11:50:00,145.19,145.21,145.09,145.11,8332.0,121.9711,121.9879,121.8871,121.9039,8332.0
2015-08-04 11:55:00,145.1,145.12,144.99,145.0,12141.0,121.8955,121.9123,121.803,121.8114,12141.0
2015-08-04 12:00:00,145.0,145.1,144.93,144.95,12470.0,121.8114,121.8955,121.7526,121.7694,12470.0
2015-08-04 12:05:00,144.97,145.03,144.95,145.03,9620.0,121.7862,121.8366,121.7694,121.8366,9620.0
2015-08-04 12:10:00,145.03,145.07,145.0,145.04,17454.0,121.8366,121.8703,121.8114,121.845,17454.0
2015-08-04 12:15:00,145.06,145.06,144.96,145.02,5771.0,121.8619,121.8619,121.7778,121.8282,5771.0
2015-08-04 12:20:00,145.03,145.04,144.99,145.0,8460.0,121.8366,121.845,121.803,121.8114,8460.0
2015-08-04 12:25:00,144.99,145.06,144.97,144.99,6634.0,121.803,121.8619,121.7862,121.803,6634.0
2015-08-04 12:30:00,144.97,144.97,144.94,144.97,4300.0,121.7862,121.7862,121.761,121.7862,4300.0
2015-08-04 12:35:00,144.98,145.04,144.95,145.02,5250.0,121.7946,121.845,121.7694,121.8282,5250.0
2015-08-04 12:40:00,145.01,145.04,144.83,144.83,7218.0,121.8198,121.845,121.6686,121.6686,7218.0
2015-08-04 12:45:00,144.82,144.86,144.8,144.84,4745.0,121.6602,121.6938,121.6434,121.677,4745.0
2015-08-04 12:50:00,144.81,144.84,144.71,144.76,4700.0,121.6518,121.677,121.5678,121.6098,4700.0
2015-08-04 12:55:00,144.75,144.75,144.68,144.72,4242.0,121.6014,121.6014,121.5426,121.5762,4242.0
2015-08-04 13:00:00,144.7,144.74,144.62,144.74,6485.0,121.5594,121.593,121.4922,121.593,6485.0
2015-08-04 13:05:00,144.74,144.74,144.69,144.74,3708.0,121.593,121.593,121.551,121.593,3708.0
2015-08-04 13:10:00,144.75,144.83,144.75,144.8,4431.0,121.6014,121.6686,121.6014,121.6434,4431.0
2015-08-04 13:15:00,144.8,144.92,144.79,144.92,5318.0,121.6434,121.7442,121.635,121.7442,5318.0
2015-08-04 13:20:00,144.91,144.95,144.87,144.92,4050.0,121.7358,121.7694,121.7022,121.7442,4050.0
2015-08-04 13:25:00,144.92,144.95,144.87,144.95,7147.0,121.7442,121.7694,121.7022,121.7694,7147.0
2015-08-04 13:30:00,144.96,145.13,144.96,145.1,11212.0,121.7778,121.9207,121.7778,121.8955,11212.0
2015-08-04 13:35:00,145.08,145.12,145.01,145.04,7252.0,121.8787,121.9123,121.8198,121.845,7252.0
2015-08-04 13:40:00,145.07,145.07,144.95,145.01,7849.0,121.8703,121.8703,121.7694,121.8198,7849.0
2015-08-04 13:45:00,145.05,145.08,144.95,144.95,9167.0,121.8534,121.8787,121.7694,121.7694,9167.0
2015-08-04 13:50:00,144.92,144.94,144.76,144.81,8990.0,121.7442,121.761,121.6098,121.6518,8990.0
2015-08-04 13:55:00,144.84,144.86,144.66,144.66,13519.0,121.677,121.6938,121.5258,121.5258,13519.0
2015-08-04 14:00:00,144.64,144.67,144.57,144.57,17107.0,121.509,121.5342,121.4502,121.4502,17107.0
2015-08-04 14:05:00,144.57,144.6,144.4,144.4,21334.0,121.4502,121.4754,121.3074,121.3074,21334.0
2015-08-04 14:10:00,144.36,144.39,144.22,144.26,16727.0,121.2738,121.299,121.1562,121.1898,16727.0
2015-08-04 14:15:00,144.25,144.28,144.19,144.26,17095.0,121.1814,121.2066,121.131,121.1898,17095.0
2015-08-04 14:20:00,144.29,144.37,144.24,144.25,9130.0,121.215,121.2822,121.173,121.1814,9130.0
2015-08-04 14:25:00,144.25,144.37,144.23,144.33,12019.0,121.1814,121.2822,121.1646,121.2486,12019.0
2015-08-04 14:30:00,144.36,144.41,144.3,144.38,8463.0,121.2738,121.3158,121.2234,121.2906,8463.0
2015-08-04 14:35:00,144.37,144.63,144.37,144.62,17306.0,121.2822,121.5006,121.2822,121.4922,17306.0
2015-08-04 14:40:00,144.64,144.75,144.62,144.74,14423.0,121.509,121.6014,121.4922,121.593,14423.0
2015-08-04 14:45:00,144.73,144.83,144.65,144.83,9400.0,121.5846,121.6686,121.5174,121.6686,9400.0
2015-08-04 14:50:00,144.83,144.84,144.76,144.78,9340.0,121.6686,121.677,121.6098,121.6266,9340.0
2015-08-04 14:55:00,144.78,144.87,144.68,144.87,8450.0,121.6266,121.7022,121.5426,121.7022,8450.0
2015-08-04 15:00:00,144.85,144.89,144.72,144.79,7911.0,121.6854,121.719,121.5762,121.635,7911.0
2015-08-04 15:05:00,144.8,144.84,144.72,144.78,8857.0,121.6434,121.677,121.5762,121.6266,8857.0
2015-08-04 15:10:00,144.78,144.78,144.67,144.74,22320.0,121.6266,121.6266,121.5342,121.593,22320.0
2015-08-04 15:15:00,144.75,144.79,144.63,144.69,11952.0,121.6014,121.635,121.5006,121.551,11952.0
2015-08-04 15:20:00,144.67,144.82,144.65,144.82,13495.0,121.5342,121.6602,121.5174,121.6602,13495.0
2015-08-04 15:25:00,144.82,144.86,144.78,144.84,10347.0,121.6602,121.6938,121.6266,121.677,10347.0
2015-08-04 15:30:00,144.84,144.99,144.84,144.96,21445.0,121.677,121.803,121.677,121.7778,21445.0
2015-08-04 15:35:00,144.97,144.97,144.91,144.91,16082.0,121.7862,121.7862,121.7358,121.7358,16082.0
2015-08-04 15:40:00,144.9,144.91,144.8,144.89,20288.0,121.7274,121.7358,121.6434,121.719,20288.0
2015-08-04 15:45:00,144.88,144.89,144.79,144.84,21567.0,121.7106,121.719,121.635,121.677,21567.0
2015-08-04 15:50:00,144.79,144.84,144.65,144.79,61257.0,121.635,121.677,121.5174,121.635,61257.0
2015-08-04 15:55:00,144.77,144.96,144.69,144.85,86632.0,121.6182,121.7778,121.551,121.6854,86632.0
2015-08-05 09:30:00,145.79,146.19,145.65,145.91,47608.0,122.4751,122.8111,122.3575,122.5759,47608.0
2015-08-05 09:35:00,145.94,146.18,145.68,145.78,8105.0,122.6011,122.8027,122.3827,122.4667,8105.0
2015-08-05 09:40:00,145.82,146.1,145.77,146.09,15180.0,122.5003,122.7355,122.4583,122.7271,15180.0
2015-08-05 09:45:00,146.07,146.58,146.06,146.58,19357.0,122.7103,123.1388,122.7019,123.1388,19357.0
2015-08-05 09:50:00,146.59,146.75,146.36,146.68,26225.0,123.1472,123.2816,122.954,123.2228,26225.0
2015-08-05 09:55:00,146.64,146.71,146.25,146.33,20561.0,123.1892,123.248,122.8615,122.9288,20561.0
2015-08-05 10:00:00,146.34,146.43,146.21,146.23,13201.0,122.9372,123.0128,122.8279,122.8447,13201.0
2015-08-05 10:05:00,146.23,146.27,146.07,146.19,19851.0,122.8447,122.8783,122.7103,122.8111,19851.0
2015-08-05 10:10:00,146.2,146.31,146.1,146.27,21099.0,122.8195,122.9119,122.7355,122.8783,21099.0
2015-08-05 10:15:00,146.25,146.31,146.15,146.26,9595.0,122.8615,122.9119,122.7775,122.8699,9595.0
2015-08-05 10:20:00,146.26,146.34,146.03,146.07,34855.0,122.8699,122.9372,122.6767,122.7103,34855.0
2015-08-05 10:25:00,146.09,146.25,145.98,146.16,46015.0,122.7271,122.8615,122.6347,122.7859,46015.0
2015-08-05 10:30:00,146.17,146.22,145.97,145.97,9864.0,122.7943,122.8363,122.6263,122.6263,9864.0
2015-08-05 10:35:00,146.0,146.18,145.97,146.1,28916.0,122.6515,122.8027,122.6263,122.7355,28916.0
2015-08-05 10:40:00,146.08,146.09,145.93,145.93,11033.0,122.7187,122.7271,122.5927,122.5927,11033.0
2015-08-05 10:45:00,145.92,146.14,145.8,146.14,23417.0,122.5843,122.7691,122.4835,122.7691,23417.0
2015-08-05 10:50:00,146.12,146.33,146.12,146.33,7597.0,122.7523,122.9288,122.7523,122.9288,7597.0
2015-08-05 10:55:00,146.33,146.41,146.33,146.35,11420.0,122.9288,122.996,122.9288,122.9456,11420.0
2015-08-05 11:00:00,146.37,146.45,146.37,146.42,5300.0,122.9624,123.0296,122.9624,123.0044,5300.0
2015-08-05 11:05:00,146.43,146.53,146.43,146.44,16571.0,123.0128,123.0968,123.0128,123.0212,16571.0
2015-08-05 11:10:00,146.45,146.52,146.38,146.42,9051.0,123.0296,123.0884,122.9708,123.0044,9051.0
2015-08-05 11:15:00,146.42,146.44,146.39,146.43,8437.0,123.0044,123.0212,122.9792,123.0128,8437.0
2015-08-05 11:20:00,146.43,146.54,146.4,146.54,13450.0,123.0128,123.1052,122.9876,123.1052,13450.0
2015-08-05 11:25:00,146.55,146.63,146.54,146.62,11058.0,123.1136,123.1808,123.1052,123.1724,11058.0
2015-08-05 11:30:00,146.64,146.84,146.62,146.82,14525.0,123.1892,123.3572,123.1724,123.3404,14525.0
2015-08-05 11:35:00,146.81,146.82,146.7,146.71,9459.0,123.332,123.3404,123.2396,123.248,9459.0
2015-08-05 11:40:00,146.73,146.81,146.61,146.72,33874.0,123.2648,123.332,123.164,123.2564,33874.0
2015-08-05 11:45:00,146.72,146.81,146.72,146.81,14843.0,123.2564,123.332,123.2564,123.332,14843.0
2015-08-05 11:50:00,146.82,146.96,146.81,146.91,30384.0,123.3404,123.458,123.332,123.416,30384.0
2015-08-05 11:55:00,146.9,146.9,146.61,146.66,8981.0,123.4076,123.4076,123.164,123.206,8981.0
2015-08-05 12:00:00,146.63,146.7,146.58,146.68,4596.0,123.1808,123.2396,123.1388,123.2228,4596.0
2015-08-05 12:05:00,146.69,146.8,146.67,146.74,5980.0,123.2312,123.3236,123.2144,123.2732,5980.0
2015-08-05 12:10:00,146.72,146.91,146.72,146.89,12350.0,123.2564,123.416,123.2564,123.3992,12350.0
2015-08-05 12:15:00,146.88,146.9,146.81,146.85,10179.0,123.3908,123.4076,123.332,123.3656,10179.0
2015-08-05 12:20:00,146.84,146.85,146.59,146.59,7790.0,123.3572,123.3656,123.1472,123.1472,7790.0
2015-08-05 12:25:00,146.57,146.73,146.52,146.7,6877.0,123.1304,123.2648,123.0884,123.2396,6877.0
2015-08-05 12:30:00,146.69,146.84,146.6,146.6,20560.0,123.2312,123.3572,123.1556,123.1556,20560.0
2015-08-05 12:35:00,146.59,146.73,146.58,146.69,5735.0,123.1472,123.2648,123.1388,123.2312,5735.0
2015-08-05 12:40:00,146.69,146.7,146.47,146.64,12328.0,123.2312,123.2396,123.0464,123.1892,12328.0
2015-08-05 12:45:00,146.6,146.64,146.52,146.57,6223.0,123.1556,123.1892,123.0884,123.1304,6223.0
2015-08-05 12:50:00,146.56,146.62,146.5,146.62,6471.0,123.122,123.1724,123.0716,123.1724,6471.0
2015-08-05 12:55:00,146.62,146.82,146.62,146.74,11900.0,123.1724,123.3404,123.1724,123.2732,11900.0
2015-08-05 13:00:00,146.75,146.75,146.57,146.59,4314.0,123.2816,123.2816,123.1304,123.1472,4314.0
2015-08-05 13:05:00,146.58,146.67,146.51,146.62,7385.0,123.1388,123.2144,123.08,123.1724,7385.0
2015-08-05 13:10:00,146.56,146.58,146.47,146.5,8149.0,123.122,123.1388,123.0464,123.0716,8149.0
2015-08-05 13:15:00,146.52,146.55,146.37,146.41,7899.0,123.0884,123.1136,122.9624,122.996,7899.0
2015-08-05 13:20:00,146.43,146.48,146.38,146.46,7074.0,123.0128,123.0548,122.9708,123.038,7074.0
2015-08-05 13:25:00,146.46,146.5,146.36,146.46,10100.0,123.038,123.0716,122.954,123.038,10100.0
2015-08-05 13:30:00,146.45,146.48,146.37,146.38,6142.0,123.0296,123.0548,122.9624,122.9708,6142.0
2015-08-05 13:35:00,146.38,146.52,146.38,146.51,12273.0,122.9708,123.0884,122.9708,123.08,12273.0
2015-08-05 13:40:00,146.51,146.62,146.51,146.59,13894.0,123.08,123.1724,123.08,123.1472,13894.0
2015-08-05 13:45:00,146.58,146.64,146.58,146.64,5311.0,123.1388,123.1892,123.1388,123.1892,5311.0
2015-08-05 13:50:00,146.62,146.62,146.47,146.51,10033.0,123.1724,123.1724,123.0464,123.08,10033.0
2015-08-05 13:55:00,146.51,146.64,146.51,146.61,12290.0,123.08,123.1892,123.08,123.164,12290.0
2015-08-05 14:00:00,146.59,146.65,146.5,146.63,10256.0,123.1472,123.1976,123.0716,123.1808,10256.0
2015-08-05 14:05:00,146.65,146.68,146.58,146.61,8212.0,123.1976,123.2228,123.1388,123.164,8212.0
2015-08-05 14:10:00,146.6,146.71,146.59,146.71,7519.0,123.1556,123.248,123.1472,123.248,7519.0
2015-08-05 14:15:00,146.71,146.78,146.64,146.77,14880.0,123.248,123.3068,123.1892,123.2984,14880.0
2015-08-05 14:20:00,146.77,146.87,146.76,146.76,9399.0,123.2984,123.3824,123.29,123.29,9399.0
2015-08-05 14:25:00,146.75,146.81,146.72,146.79,8005.0,123.2816,123.332,123.2564,123.3152,8005.0
2015-08-05 14:30:00,146.78,146.8,146.67,146.72,12395.0,123.3068,123.3236,123.2144,123.2564,12395.0
2015-08-05 14:35:00,146.72,146.74,146.64,146.66,8522.0,123.2564,123.2732,123.1892,123.206,8522.0
2015-08-05 14:40:00,146.65,146.67,146.53,146.64,10210.0,123.1976,123.2144,123.0968,123.1892,10210.0
2015-08-05 14:45:00,146.62,146.68,146.6,146.65,25987.0,123.1724,123.2228,123.1556,123.1976,25987.0
2015-08-05 14:50:00,146.65,146.79,146.64,146.76,16027.0,123.1976,123.3152,123.1892,123.29,16027.0
2015-08-05 14:55:00,146.78,146.79,146.69,146.77,15694.0,123.3068,123.3152,123.2312,123.2984,15694.0
2015-08-05 15:00:00,146.77,146.82,146.7,146.77,32988.0,123.2984,123.3404,123.2396,123.2984,32988.0
2015-08-05 15:05:00,146.79,146.91,146.79,146.91,17901.0,123.3152,123.416,123.3152,123.416,17901.0
2015-08-05 15:10:00,146.91,146.99,146.91,146.97,22993.0,123.416,123.4832,123.416,123.4664,22993.0
2015-08-05 15:15:00,146.98,146.98,146.87,146.87,18417.0,123.4748,123.4748,123.3824,123.3824,18417.0
2015-08-05 15:20:00,146.86,146.94,146.86,146.93,13000.0,123.374,123.4412,123.374,123.4328,13000.0
2015-08-05 15:25:00,146.94,146.96,146.84,146.86,22756.0,123.4412,123.458,123.3572,123.374,22756.0
2015-08-05 15:30:00,146.86,146.86,146.77,146.8,19008.0,123.374,123.374,123.2984,123.3236,19008.0
2015-08-05 15:35:00,146.8,146.87,146.79,146.84,19883.0,123.3236,123.3824,123.3152,123.3572,19883.0
2015-08-05 15:40:00,146.84,146.99,146.83,146.96,24592.0,123.3572,123.4832,123.3488,123.458,24592.0
2015-08-05 15:45:00,146.96,147.0,146.91,146.92,25342.0,123.458,123.4916,123.416,123.4244,25342.0
2015-08-05 15:50:00,146.92,146.96,146.83,146.91,43349.0,123.4244,123.458,123.3488,123.416,43349.0
2015-08-05 15:55:00,146.9,147.04,146.85,146.89,68757.0,123.4076,123.5252,123.3656,123.3992,68757.0
2015-08-06 09:30:00,147.15,147.33,146.91,146.98,36282.0,123.6176,123.7688,123.416,123.4748,36282.0
2015-08-06 09:35:00,146.97,147.12,146.58,146.67,13302.0,123.4664,123.5924,123.1388,123.2144,13302.0
2015-08-06 09:40:00,146.54,146.82,146.47,146.69,12124.0,123.1052,123.3404,123.0464,123.2312,12124.0
2015-08-06 09:45:00,146.72,146.94,146.72,146.78,10510.0,123.2564,123.4412,123.2564,123.3068,10510.0
2015-08-06 09:50:00,146.75,146.95,146.68,146.83,11046.0,123.2816,123.4496,123.2228,123.3488,11046.0
2015-08-06 09:55:00,146.75,146.88,146.48,146.86,11221.0,123.2816,123.3908,123.0548,123.374,11221.0
2015-08-06 10:00:00,146.78,146.87,146.57,146.87,12080.0,123.3068,123.3824,123.1304,123.3824,12080.0
2015-08-06 10:05:00,146.83,146.87,146.71,146.76,6952.0,123.3488,123.3824,123.248,123.29,6952.0
2015-08-06 10:10:00,146.74,147.02,146.74,146.87,17972.0,123.2732,123.5084,123.2732,123.3824,17972.0
2015-08-06 10:15:00,146.91,147.04,146.84,146.93,17615.0,123.416,123.5252,123.3572,123.4328,17615.0
2015-08-06 10:20:00,146.92,146.97,146.75,146.84,20223.0,123.4244,123.4664,123.2816,123.3572,20223.0
2015-08-06 10:25:00,146.87,147.21,146.85,147.1,33478.0,123.3824,123.668,123.3656,123.5756,33478.0
2015-08-06 10:30:00,147.1,147.12,146.92,146.99,23807.0,123.5756,123.5924,123.4244,123.4832,23807.0
2015-08-06 10:35:00,146.98,147.31,146.95,147.28,36256.0,123.4748,123.752,123.4496,123.7268,36256.0
2015-08-06 10:40:00,147.22,147.5,147.16,147.45,19030.0,123.6764,123.9116,123.626,123.8696,19030.0
2015-08-06 10:45:00,147.45,147.48,147.22,147.32,10479.0,123.8696,123.8948,123.6764,123.7604,10479.0
2015-08-06 10:50:00,147.32,147.44,147.18,147.36,38410.0,123.7604,123.8612,123.6428,123.794,38410.0
2015-08-06 10:55:00,147.37,147.51,147.35,147.41,23620.0,123.8024,123.92,123.7856,123.836,23620.0
2015-08-06 11:00:00,147.4,147.4,147.26,147.27,11014.0,123.8276,123.8276,123.71,123.7184,11014.0
2015-08-06 11:05:00,147.25,147.31,147.19,147.3,23767.0,123.7016,123.752,123.6512,123.7436,23767.0
2015-08-06 11:10:00,147.28,147.29,147.1,147.18,24863.0,123.7268,123.7352,123.5756,123.6428,24863.0
2015-08-06 11:15:00,147.16,147.36,147.13,147.33,50214.0,123.626,123.794,123.6008,123.7688,50214.0
2015-08-06 11:20:00,147.26,147.4,147.25,147.38,19293.0,123.71,123.8276,123.7016,123.8108,19293.0
2015-08-06 11:25:00,147.38,147.4,147.14,147.2,35687.0,123.8108,123.8276,123.6092,123.6596,35687.0
2015-08-06 11:30:00,147.22,147.24,146.84,146.87,23903.0,123.6764,123.6932,123.3572,123.3824,23903.0
2015-08-06 11:35:00,146.86,146.91,146.78,146.88,22236.0,123.374,123.416,123.3068,123.3908,22236.0
2015-08-06 11:40:00,146.84,146.92,146.65,146.74,23191.0,123.3572,123.4244,123.1976,123.2732,23191.0
2015-08-06 11:45:00,146.71,146.88,146.68,146.86,13413.0,123.248,123.3908,123.2228,123.374,13413.0
2015-08-06 11:50:00,146.89,146.94,146.78,146.83,10575.0,123.3992,123.4412,123.3068,123.3488,10575.0
2015-08-06 11:55:00,146.86,146.86,146.51,146.51,11135.0,123.374,123.374,123.08,123.08,11135.0
2015-08-06 12:00:00,146.56,146.63,146.42,146.45,18300.0,123.122,123.1808,123.0044,123.0296,18300.0
2015-08-06 12:05:00,146.43,146.45,146.28,146.38,9152.0,123.0128,123.0296,122.8867,122.9708,9152.0
2015-08-06 12:10:00,146.4,146.41,146.18,146.28,9285.0,122.9876,122.996,122.8027,122.8867,9285.0
2015-08-06 12:15:00,146.29,146.34,146.14,146.19,7647.0,122.8951,122.9372,122.7691,122.8111,7647.0
2015-08-06 12:20:00,146.22,146.32,146.06,146.28,9508.0,122.8363,122.9203,122.7019,122.8867,9508.0
2015-08-06 12:25:00,146.3,146.4,146.26,146.35,3428.0,122.9035,122.9876,122.8699,122.9456,3428.0
2015-08-06 12:30:00,146.39,146.47,146.26,146.26,8679.0,122.9792,123.0464,122.8699,122.8699,8679.0
2015-08-06 12:35:00,146.23,146.23,146.04,146.07,5528.0,122.8447,122.8447,122.6851,122.7103,5528.0
2015-08-06 12:40:00,146.05,146.24,146.0,146.22,6457.0,122.6935,122.8531,122.6515,122.8363,6457.0
2015-08-06 12:45:00,146.23,146.32,146.14,146.31,5756.0,122.8447,122.9203,122.7691,122.9119,5756.0
2015-08-06 12:50:00,146.38,146.4,146.33,146.33,7360.0,122.9708,122.9876,122.9288,122.9288,7360.0
2015-08-06 12:55:00,146.33,146.41,146.26,146.36,5792.0,122.9288,122.996,122.8699,122.954,5792.0
2015-08-06 13:00:00,146.35,146.42,146.25,146.38,4273.0,122.9456,123.0044,122.8615,122.9708,4273.0
2015-08-06 13:05:00,146.44,146.48,146.34,146.48,4285.0,123.0212,123.0548,122.9372,123.0548,4285.0
2015-08-06 13:10:00,146.47,146.52,146.34,146.52,6673.0,123.0464,123.0884,122.9372,123.0884,6673.0
2015-08-06 13:15:00,146.54,147.59,146.43,146.86,82147.0,123.1052,123.9872,123.0128,123.374,82147.0
2015-08-06 13:20:00,146.86,146.97,146.75,146.86,15610.0,123.374,123.4664,123.2816,123.374,15610.0
2015-08-06 13:25:00,146.86,146.86,146.63,146.76,8674.0,123.374,123.374,123.1808,123.29,8674.0
2015-08-06 13:30:00,146.72,146.78,146.56,146.58,3529.0,123.2564,123.3068,123.122,123.1388,3529.0
2015-08-06 13:35:00,146.56,146.58,146.39,146.51,15501.0,123.122,123.1388,122.9792,123.08,15501.0
2015-08-06 13:40:00,146.5,146.62,146.49,146.62,13366.0,123.0716,123.1724,123.0632,123.1724,13366.0
2015-08-06 13:45:00,146.61,146.77,146.61,146.69,14704.0,123.164,123.2984,123.164,123.2312,14704.0
2015-08-06 13:50:00,146.68,146.69,146.5,146.51,11177.0,123.2228,123.2312,123.0716,123.08,11177.0
2015-08-06 13:55:00,146.54,146.61,146.49,146.5,22897.0,123.1052,123.164,123.0632,123.0716,22897.0
2015-08-06 14:00:00,146.5,146.56,146.47,146.52,15750.0,123.0716,123.122,123.0464,123.0884,15750.0
2015-08-06 14:05:00,146.49,146.59,146.49,146.49,8897.0,123.0632,123.1472,123.0632,123.0632,8897.0
2015-08-06 14:10:00,146.49,146.49,146.31,146.34,13977.0,123.0632,123.0632,122.9119,122.9372,13977.0
2015-08-06 14:15:00,146.36,146.41,146.28,146.38,9458.0,122.954,122.996,122.8867,122.9708,9458.0
2015-08-06 14:20:00,146.38,146.52,146.37,146.46,12030.0,122.9708,123.0884,122.9624,123.038,12030.0
2015-08-06 14:25:00,146.44,146.57,146.44,146.5,14857.0,123.0212,123.1304,123.0212,123.0716,14857.0
2015-08-06 14:30:00,146.5,146.56,146.42,146.42,7087.0,123.0716,123.122,123.0044,123.0044,7087.0
2015-08-06 14:35:00,146.4,146.48,146.34,146.4,9815.0,122.9876,123.0548,122.9372,122.9876,9815.0
2015-08-06 14:40:00,146.4,146.43,146.34,146.34,15795.0,122.9876,123.0128,122.9372,122.9372,15795.0
2015-08-06 14:45:00,146.34,146.38,146.28,146.31,19091.0,122.9372,122.9708,122.8867,122.9119,19091.0
2015-08-06 14:50:00,146.31,146.35,146.28,146.3,18118.0,122.9119,122.9456,122.8867,122.9035,18118.0
2015-08-06 14:55:00,146.3,146.32,146.14,146.22,17893.0,122.9035,122.9203,122.7691,122.8363,17893.0
2015-08-06 15:00:00,146.21,146.26,146.09,146.11,16107.0,122.8279,122.8699,122.7271,122.7439,16107.0
2015-08-06 15:05:00,146.09,146.21,145.98,146.14,69631.0,122.7271,122.8279,122.6347,122.7691,69631.0
2015-08-06 15:10:00,146.11,146.2,146.1,146.15,17162.0,122.7439,122.8195,122.7355,122.7775,17162.0
2015-08-06 15:15:00,146.13,146.25,146.11,146.24,13681.0,122.7607,122.8615,122.7439,122.8531,13681.0
2015-08-06 15:20:00,146.23,146.23,146.12,146.18,19254.0,122.8447,122.8447,122.7523,122.8027,19254.0
2015-08-06 15:25:00,146.18,146.26,146.14,146.15,19901.0,122.8027,122.8699,122.7691,122.7775,19901.0
2015-08-06 15:30:00,146.16,146.24,146.12,146.23,12116.0,122.7859,122.8531,122.7523,122.8447,12116.0
2015-08-06 15:35:00,146.24,146.31,146.14,146.3,16106.0,122.8531,122.9119,122.7691,122.9035,16106.0
2015-08-06 15:40:00,146.31,146.56,146.29,146.53,37038.0,122.9119,123.122,122.8951,123.0968,37038.0
2015-08-06 15:45:00,146.53,146.6,146.37,146.39,36259.0,123.0968,123.1556,122.9624,122.9792,36259.0
2015-08-06 15:50:00,146.41,146.54,146.41,146.53,37852.0,122.996,123.1052,122.996,123.0968,37852.0
2015-08-06 15:55:00,146.52,146.58,146.43,146.43,82094.0,123.0884,123.1388,123.0128,123.0128,82094.0
2015-08-07 09:30:00,146.02,146.44,145.29,145.52,34722.0,122.6683,123.0212,122.0551,122.2483,34722.0
2015-08-07 09:35:00,145.38,145.69,145.31,145.46,16128.0,122.1307,122.3911,122.0719,122.1979,16128.0
2015-08-07 09:40:00,145.42,145.44,145.08,145.14,8167.0,122.1643,122.1811,121.8787,121.9291,8167.0
2015-08-07 09:45:00,145.13,145.33,145.01,145.09,12031.0,121.9207,122.0887,121.8198,121.8871,12031.0
2015-08-07 09:50:00,145.07,145.41,145.03,145.41,7065.0,121.8703,122.1559,121.8366,122.1559,7065.0
2015-08-07 09:55:00,145.36,145.57,145.36,145.4,13203.0,122.1139,122.2903,122.1139,122.1475,13203.0
2015-08-07 10:00:00,145.4,145.43,145.3,145.36,15953.0,122.1475,122.1727,122.0635,122.1139,15953.0
2015-08-07 10:05:00,145.29,145.59,145.29,145.52,14478.0,122.0551,122.3071,122.0551,122.2483,14478.0
2015-08-07 10:10:00,145.49,145.64,145.42,145.59,5935.0,122.2231,122.3491,122.1643,122.3071,5935.0
2015-08-07 10:15:00,145.5,145.58,145.36,145.39,8910.0,122.2315,122.2987,122.1139,122.1391,8910.0
2015-08-07 10:20:00,145.39,145.44,145.01,145.02,9549.0,122.1391,122.1811,121.8198,121.8282,9549.0
2015-08-07 10:25:00,145.11,145.18,144.91,145.0,15499.0,121.9039,121.9627,121.7358,121.8114,15499.0
2015-08-07 10:30:00,145.02,145.23,144.99,145.16,9267.0,121.8282,122.0047,121.803,121.9459,9267.0
2015-08-07 10:35:00,145.16,145.32,145.12,145.19,10163.0,121.9459,122.0803,121.9123,121.9711,10163.0
2015-08-07 10:40:00,145.16,145.18,145.06,145.08,5487.0,121.9459,121.9627,121.8619,121.8787,5487.0
2015-08-07 10:45:00,145.09,145.16,144.99,145.12,6500.0,121.8871,121.9459,121.803,121.9123,6500.0
2015-08-07 10:50:00,145.14,145.18,144.9,144.9,11273.0,121.9291,121.9627,121.7274,121.7274,11273.0
2015-08-07 10:55:00,144.89,144.93,144.82,144.82,5025.0,121.719,121.7526,121.6602,121.6602,5025.0
2015-08-07 11:00:00,144.82,144.88,144.67,144.68,6549.0,121.6602,121.7106,121.5342,121.5426,6549.0
2015-08-07 11:05:00,144.66,144.67,144.53,144.59,8714.0,121.5258,121.5342,121.4166,121.467,8714.0
2015-08-07 11:10:00,144.59,144.64,144.45,144.5,12675.0,121.467,121.509,121.3494,121.3914,12675.0
2015-08-07 11:15:00,144.47,144.65,144.41,144.43,7898.0,121.3662,121.5174,121.3158,121.3326,7898.0
2015-08-07 11:20:00,144.49,144.65,144.45,144.57,2600.0,121.383,121.5174,121.3494,121.4502,2600.0
2015-08-07 11:25:00,144.58,144.74,144.55,144.73,6397.0,121.4586,121.593,121.4334,121.5846,6397.0
2015-08-07 11:30:00,144.66,144.67,144.55,144.63,5921.0,121.5258,121.5342,121.4334,121.5006,5921.0
2015-08-07 11:35:00,144.59,144.6,144.41,144.44,4850.0,121.467,121.4754,121.3158,121.341,4850.0
2015-08-07 11:40:00,144.46,144.65,144.35,144.61,29158.0,121.3578,121.5174,121.2654,121.4838,29158.0
2015-08-07 11:45:00,144.63,144.64,144.49,144.49,3800.0,121.5006,121.509,121.383,121.383,3800.0
2015-08-07 11:50:00,144.52,144.6,144.44,144.5,6895.0,121.4082,121.4754,121.341,121.3914,6895.0
2015-08-07 11:55:00,144.52,144.64,144.47,144.64,5722.0,121.4082,121.509,121.3662,121.509,5722.0
2015-08-07 12:00:00,144.64,144.67,144.58,144.61,4700.0,121.509,121.5342,121.4586,121.4838,4700.0
2015-08-07 12:05:00,144.61,144.69,144.6,144.68,3947.0,121.4838,121.551,121.4754,121.5426,3947.0
2015-08-07 12:10:00,144.7,144.72,144.59,144.63,5715.0,121.5594,121.5762,121.467,121.5006,5715.0
2015-08-07 12:15:00,144.64,144.71,144.59,144.64,3373.0,121.509,121.5678,121.467,121.509,3373.0
2015-08-07 12:20:00,144.67,144.82,144.6,144.79,27001.0,121.5342,121.6602,121.4754,121.635,27001.0
2015-08-07 12:25:00,144.81,144.84,144.73,144.74,5738.0,121.6518,121.677,121.5846,121.593,5738.0
2015-08-07 12:30:00,144.74,144.8,144.7,144.75,15591.0,121.593,121.6434,121.5594,121.6014,15591.0
2015-08-07 12:35:00,144.75,144.88,144.73,144.88,24711.0,121.6014,121.7106,121.5846,121.7106,24711.0
2015-08-07 12:40:00,144.86,144.92,144.82,144.86,2829.0,121.6938,121.7442,121.6602,121.6938,2829.0
2015-08-07 12:45:00,144.85,144.95,144.84,144.91,4188.0,121.6854,121.7694,121.677,121.7358,4188.0
2015-08-07 12:50:00,144.95,145.03,144.95,145.0,2411.0,121.7694,121.8366,121.7694,121.8114,2411.0
2015-08-07 12:55:00,144.96,144.96,144.82,144.85,4338.0,121.7778,121.7778,121.6602,121.6854,4338.0
2015-08-07 13:00:00,144.86,144.86,144.76,144.76,3244.0,121.6938,121.6938,121.6098,121.6098,3244.0
2015-08-07 13:05:00,144.75,144.82,144.71,144.8,19181.0,121.6014,121.6602,121.5678,121.6434,19181.0
2015-08-07 13:10:00,144.78,144.78,144.65,144.72,11728.0,121.6266,121.6266,121.5174,121.5762,11728.0
2015-08-07 13:15:00,144.74,144.78,144.7,144.72,5161.0,121.593,121.6266,121.5594,121.5762,5161.0
2015-08-07 13:20:00,144.69,144.71,144.64,144.69,6733.0,121.551,121.5678,121.509,121.551,6733.0
2015-08-07 13:25:00,144.69,144.7,144.63,144.65,5138.0,121.551,121.5594,121.5006,121.5174,5138.0
2015-08-07 13:30:00,144.69,144.76,144.63,144.65,8400.0,121.551,121.6098,121.5006,121.5174,8400.0
2015-08-07 13:35:00,144.68,144.71,144.57,144.59,5788.0,121.5426,121.5678,121.4502,121.467,5788.0
2015-08-07 13:40:00,144.57,144.69,144.56,144.68,6315.0,121.4502,121.551,121.4418,121.5426,6315.0
2015-08-07 13:45:00,144.7,144.77,144.67,144.71,5901.0,121.5594,121.6182,121.5342,121.5678,5901.0
2015-08-07 13:50:00,144.69,144.7,144.62,144.63,3058.0,121.551,121.5594,121.4922,121.5006,3058.0
2015-08-07 13:55:00,144.59,144.68,144.54,144.67,5346.0,121.467,121.5426,121.425,121.5342,5346.0
2015-08-07 14:00:00,144.67,144.67,144.57,144.63,5216.0,121.5342,121.5342,121.4502,121.5006,5216.0
2015-08-07 14:05:00,144.63,144.72,144.58,144.68,23333.0,121.5006,121.5762,121.4586,121.5426,23333.0
2015-08-07 14:10:00,144.68,144.78,144.65,144.73,12123.0,121.5426,121.6266,121.5174,121.5846,12123.0
2015-08-07 14:15:00,144.75,144.75,144.62,144.62,16549.0,121.6014,121.6014,121.4922,121.4922,16549.0
2015-08-07 14:20:00,144.61,144.76,144.61,144.76,7854.0,121.4838,121.6098,121.4838,121.6098,7854.0
2015-08-07 14:25:00,144.76,144.85,144.74,144.8,3752.0,121.6098,121.6854,121.593,121.6434,3752.0
2015-08-07 14:30:00,144.82,144.88,144.81,144.81,3951.0,121.6602,121.7106,121.6518,121.6518,3951.0
2015-08-07 14:35:00,144.8,144.89,144.79,144.84,9721.0,121.6434,121.719,121.635,121.677,9721.0
2015-08-07 14:40:00,144.84,144.85,144.71,144.74,5273.0,121.677,121.6854,121.5678,121.593,5273.0
2015-08-07 14:45:00,144.75,144.76,144.63,144.7,8173.0,121.6014,121.6098,121.5006,121.5594,8173.0
2015-08-07 14:50:00,144.72,144.82,144.7,144.72,6017.0,121.5762,121.6602,121.5594,121.5762,6017.0
2015-08-07 14:55:00,144.73,144.88,144.68,144.86,25691.0,121.5846,121.7106,121.5426,121.6938,25691.0
2015-08-07 15:00:00,144.88,144.91,144.79,144.87,15281.0,121.7106,121.7358,121.635,121.7022,15281.0
2015-08-07 15:05:00,144.86,144.9,144.78,144.88,6750.0,121.6938,121.7274,121.6266,121.7106,6750.0
2015-08-07 15:10:00,144.87,144.88,144.73,144.78,8524.0,121.7022,121.7106,121.5846,121.6266,8524.0
2015-08-07 15:15:00,144.78,144.88,144.74,144.83,8800.0,121.6266,121.7106,121.593,121.6686,8800.0
2015-08-07 15:20:00,144.84,145.15,144.84,145.11,15531.0,121.677,121.9375,121.677,121.9039,15531.0
2015-08-07 15:25:00,145.09,145.26,145.08,145.19,14964.0,121.8871,122.0299,121.8787,121.9711,14964.0
2015-08-07 15:30:00,145.16,145.37,145.14,145.36,11757.0,121.9459,122.1223,121.9291,122.1139,11757.0
2015-08-07 15:35:00,145.34,145.41,145.3,145.3,14073.0,122.0971,122.1559,122.0635,122.0635,14073.0
2015-08-07 15:40:00,145.32,145.33,145.16,145.2,20177.0,122.0803,122.0887,121.9459,121.9795,20177.0
2015-08-07 15:45:00,145.2,145.24,145.15,145.21,29195.0,121.9795,122.0131,121.9375,121.9879,29195.0
2015-08-07 15:50:00,145.2,145.3,145.14,145.28,33941.0,121.9795,122.0635,121.9291,122.0467,33941.0
2015-08-07 15:55:00,145.27,145.34,145.23,145.27,70112.0,122.0383,122.0971,122.0047,122.0383,70112.0
2015-08-10 09:30:00,146.3,146.32,145.68,146.29,33128.0,122.9035,122.9203,122.3827,122.8951,33128.0
2015-08-10 09:35:00,146.33,146.64,146.3,146.48,8464.0,122.9288,123.1892,122.9035,123.0548,8464.0
2015-08-10 09:40:00,146.38,146.54,146.14,146.41,9825.0,122.9708,123.1052,122.7691,122.996,9825.0
2015-08-10 09:45:00,146.47,146.65,146.42,146.5,4950.0,123.0464,123.1976,123.0044,123.0716,4950.0
2015-08-10 09:50:00,146.57,146.75,146.43,146.7,13732.0,123.1304,123.2816,123.0128,123.2396,13732.0
2015-08-10 09:55:00,146.71,146.71,146.25,146.27,13495.0,123.248,123.248,122.8615,122.8783,13495.0
2015-08-10 10:00:00,146.36,146.44,146.0,146.06,14382.0,122.954,123.0212,122.6515,122.7019,14382.0
2015-08-10 10:05:00,146.0,146.12,145.94,146.1,7481.0,122.6515,122.7523,122.6011,122.7355,7481.0
2015-08-10 10:10:00,146.14,146.2,145.94,146.0,9531.0,122.7691,122.8195,122.6011,122.6515,9531.0
2015-08-10 10:15:00,146.0,146.08,145.92,145.96,6500.0,122.6515,122.7187,122.5843,122.6179,6500.0
2015-08-10 10:20:00,145.98,146.27,145.96,146.27,8941.0,122.6347,122.8783,122.6179,122.8783,8941.0
2015-08-10 10:25:00,146.22,146.24,146.09,146.09,9653.0,122.8363,122.8531,122.7271,122.7271,9653.0
2015-08-10 10:30:00,146.09,146.1,145.9,146.0,10322.0,122.7271,122.7355,122.5675,122.6515,10322.0
2015-08-10 10:35:00,146.0,146.16,145.97,146.13,5662.0,122.6515,122.7859,122.6263,122.7607,5662.0
2015-08-10 10:40:00,146.17,146.32,146.13,146.32,6367.0,122.7943,122.9203,122.7607,122.9203,6367.0
2015-08-10 10:45:00,146.28,146.49,146.28,146.43,7881.0,122.8867,123.0632,122.8867,123.0128,7881.0
2015-08-10 10:50:00,146.43,146.48,146.35,146.44,7669.0,123.0128,123.0548,122.9456,123.0212,7669.0
2015-08-10 10:55:00,146.42,146.52,146.41,146.52,6091.0,123.0044,123.0884,122.996,123.0884,6091.0
2015-08-10 11:00:00,146.52,146.66,146.45,146.64,9743.0,123.0884,123.206,123.0296,123.1892,9743.0
2015-08-10 11:05:00,146.65,146.7,146.62,146.64,7903.0,123.1976,123.2396,123.1724,123.1892,7903.0
2015-08-10 11:10:00,146.67,146.68,146.54,146.55,6517.0,123.2144,123.2228,123.1052,123.1136,6517.0
2015-08-10 11:15:00,146.55,146.57,146.47,146.5,9866.0,123.1136,123.1304,123.0464,123.0716,9866.0
2015-08-10 11:20:00,146.5,146.53,146.46,146.46,4705.0,123.0716,123.0968,123.038,123.038,4705.0
2015-08-10 11:25:00,146.47,146.5,146.35,146.35,2900.0,123.0464,123.0716,122.9456,122.9456,2900.0
2015-08-10 11:30:00,146.35,146.51,146.35,146.5,5696.0,122.9456,123.08,122.9456,123.0716,5696.0
2015-08-10 11:35:00,146.5,146.6,146.48,146.55,14432.0,123.0716,123.1556,123.0548,123.1136,14432.0
2015-08-10 11:40:00,146.55,146.59,146.54,146.58,3537.0,123.1136,123.1472,123.1052,123.1388,3537.0
2015-08-10 11:45:00,146.59,146.64,146.57,146.64,8956.0,123.1472,123.1892,123.1304,123.1892,8956.0
2015-08-10 11:50:00,146.66,146.79,146.66,146.76,14921.0,123.206,123.3152,123.206,123.29,14921.0
2015-08-10 11:55:00,146.79,146.79,146.66,146.71,5274.0,123.3152,123.3152,123.206,123.248,5274.0
2015-08-10 12:00:00,146.71,146.76,146.69,146.76,6900.0,123.248,123.29,123.2312,123.29,6900.0
2015-08-10 12:05:00,146.76,146.78,146.72,146.78,3968.0,123.29,123.3068,123.2564,123.3068,3968.0
2015-08-10 12:10:00,146.77,146.77,146.66,146.66,5006.0,123.2984,123.2984,123.206,123.206,5006.0
2015-08-10 12:15:00,146.68,146.68,146.58,146.6,9320.0,123.2228,123.2228,123.1388,123.1556,9320.0
2015-08-10 12:20:00,146.61,146.62,146.56,146.59,5250.0,123.164,123.1724,123.122,123.1472,5250.0
2015-08-10 12:25:00,146.58,146.59,146.54,146.59,4741.0,123.1388,123.1472,123.1052,123.1472,4741.0
2015-08-10 12:30:00,146.6,146.6,146.49,146.57,9849.0,123.1556,123.1556,123.0632,123.1304,9849.0
2015-08-10 12:35:00,146.56,146.56,146.5,146.5,3090.0,123.122,123.122,123.0716,123.0716,3090.0
2015-08-10 12:40:00,146.48,146.48,146.36,146.37,3240.0,123.0548,123.0548,122.954,122.9624,3240.0
2015-08-10 12:45:00,146.35,146.39,146.32,146.38,7551.0,122.9456,122.9792,122.9203,122.9708,7551.0
2015-08-10 12:50:00,146.42,146.44,146.39,146.39,3171.0,123.0044,123.0212,122.9792,122.9792,3171.0
2015-08-10 12:55:00,146.43,146.44,146.33,146.37,3526.0,123.0128,123.0212,122.9288,122.9624,3526.0
2015-08-10 13:00:00,146.37,146.39,146.32,146.35,4250.0,122.9624,122.9792,122.9203,122.9456,4250.0
2015-08-10 13:05:00,146.37,146.4,146.36,146.39,3001.0,122.9624,122.9876,122.954,122.9792,3001.0
2015-08-10 13:10:00,146.4,146.43,146.38,146.41,2664.0,122.9876,123.0128,122.9708,122.996,2664.0
2015-08-10 13:15:00,146.41,146.43,146.38,146.42,6600.0,122.996,123.0128,122.9708,123.0044,6600.0
2015-08-10 13:20:00,146.42,146.46,146.41,146.45,3365.0,123.0044,123.038,122.996,123.0296,3365.0
2015-08-10 13:25:00,146.44,146.45,146.35,146.37,6281.0,123.0212,123.0296,122.9456,122.9624,6281.0
2015-08-10 13:30:00,146.38,146.43,146.37,146.4,5146.0,122.9708,123.0128,122.9624,122.9876,5146.0
2015-08-10 13:35:00,146.38,146.47,146.38,146.47,4073.0,122.9708,123.0464,122.9708,123.0464,4073.0
2015-08-10 13:40:00,146.47,146.5,146.45,146.48,4258.0,123.0464,123.0716,123.0296,123.0548,4258.0
2015-08-10 13:45:00,146.5,146.54,146.46,146.52,6718.0,123.0716,123.1052,123.038,123.0884,6718.0
2015-08-10 13:50:00,146.53,146.54,146.49,146.53,5000.0,123.0968,123.1052,123.0632,123.0968,5000.0
2015-08-10 13:55:00,146.54,146.59,146.54,146.58,4721.0,123.1052,123.1472,123.1052,123.1388,4721.0
2015-08-10 14:00:00,146.58,146.62,146.5,146.5,5900.0,123.1388,123.1724,123.0716,123.0716,5900.0
2015-08-10 14:05:00,146.54,146.6,146.52,146.57,4600.0,123.1052,123.1556,123.0884,123.1304,4600.0
2015-08-10 14:10:00,146.56,146.62,146.55,146.61,3771.0,123.122,123.1724,123.1136,123.164,3771.0
2015-08-10 14:15:00,146.62,146.78,146.62,146.7,15498.0,123.1724,123.3068,123.1724,123.2396,15498.0
2015-08-10 14:20:00,146.72,146.76,146.69,146.74,7499.0,123.2564,123.29,123.2312,123.2732,7499.0
2015-08-10 14:25:00,146.74,146.76,146.71,146.76,7500.0,123.2732,123.29,123.248,123.29,7500.0
2015-08-10 14:30:00,146.72,146.73,146.67,146.71,8928.0,123.2564,123.2648,123.2144,123.248,8928.0
2015-08-10 14:35:00,146.72,146.73,146.68,146.68,3975.0,123.2564,123.2648,123.2228,123.2228,3975.0
2015-08-10 14:40:00,146.68,146.68,146.61,146.61,13625.0,123.2228,123.2228,123.164,123.164,13625.0
2015-08-10 14:45:00,146.61,146.66,146.6,146.6,4600.0,123.164,123.206,123.1556,123.1556,4600.0
2015-08-10 14:50:00,146.61,146.63,146.53,146.58,4395.0,123.164,123.1808,123.0968,123.1388,4395.0
2015-08-10 14:55:00,146.54,146.54,146.44,146.44,9051.0,123.1052,123.1052,123.0212,123.0212,9051.0
2015-08-10 15:00:00,146.45,146.52,146.45,146.48,8708.0,123.0296,123.0884,123.0296,123.0548,8708.0
2015-08-10 15:05:00,146.53,146.54,146.47,146.51,6087.0,123.0968,123.1052,123.0464,123.08,6087.0
2015-08-10 15:10:00,146.48,146.55,146.47,146.51,6349.0,123.0548,123.1136,123.0464,123.08,6349.0
2015-08-10 15:15:00,146.54,146.54,146.43,146.46,9017.0,123.1052,123.1052,123.0128,123.038,9017.0
2015-08-10 15:20:00,146.44,146.5,146.39,146.41,8792.0,123.0212,123.0716,122.9792,122.996,8792.0
2015-08-10 15:25:00,146.44,146.44,146.29,146.3,13070.0,123.0212,123.0212,122.8951,122.9035,13070.0
2015-08-10 15:30:00,146.32,146.35,146.23,146.26,8641.0,122.9203,122.9456,122.8447,122.8699,8641.0
2015-08-10 15:35:00,146.27,146.29,146.13,146.17,14944.0,122.8783,122.8951,122.7607,122.7943,14944.0
2015-08-10 15:40:00,146.18,146.19,146.09,146.13,25595.0,122.8027,122.8111,122.7271,122.7607,25595.0
2015-08-10 15:45:00,146.13,146.15,146.06,146.15,24701.0,122.7607,122.7775,122.7019,122.7775,24701.0
2015-08-10 15:50:00,146.15,146.19,146.11,146.11,20679.0,122.7775,122.8111,122.7439,122.7439,20679.0
2015-08-10 15:55:00,146.11,146.25,146.08,146.25,36738.0,122.7439,122.8615,122.7187,122.8615,36738.0
2015-08-11 09:30:00,145.28,145.78,145.28,145.51,25518.0,122.0467,122.4667,122.0467,122.2399,25518.0
2015-08-11 09:35:00,145.6,145.86,145.04,145.29,14960.0,122.3155,122.5339,121.845,122.0551,14960.0
2015-08-11 09:40:00,145.25,145.53,145.01,145.53,9268.0,122.0215,122.2567,121.8198,122.2567,9268.0
2015-08-11 09:45:00,145.53,145.53,145.09,145.18,17539.0,122.2567,122.2567,121.8871,121.9627,17539.0
2015-08-11 09:50:00,145.2,145.27,145.08,145.27,8190.0,121.9795,122.0383,121.8787,122.0383,8190.0
2015-08-11 09:55:00,145.36,145.99,145.26,145.73,30761.0,122.1139,122.6431,122.0299,122.4247,30761.0
2015-08-11 10:00:00,145.77,145.89,145.64,145.79,18368.0,122.4583,122.5591,122.3491,122.4751,18368.0
2015-08-11 10:05:00,145.83,146.0,145.76,145.91,8777.0,122.5087,122.6515,122.4499,122.5759,8777.0
2015-08-11 10:10:00,145.91,146.09,145.86,146.09,10065.0,122.5759,122.7271,122.5339,122.7271,10065.0
2015-08-11 10:15:00,146.01,146.07,145.92,146.03,9384.0,122.6599,122.7103,122.5843,122.6767,9384.0
2015-08-11 10:20:00,146.1,146.29,146.07,146.12,12219.0,122.7355,122.8951,122.7103,122.7523,12219.0
2015-08-11 10:25:00,146.11,146.29,146.08,146.18,21130.0,122.7439,122.8951,122.7187,122.8027,21130.0
2015-08-11 10:30:00,146.17,146.18,145.99,146.04,11233.0,122.7943,122.8027,122.6431,122.6851,11233.0
2015-08-11 10:35:00,146.05,146.13,145.93,146.02,21988.0,122.6935,122.7607,122.5927,122.6683,21988.0
2015-08-11 10:40:00,146.02,146.2,145.99,146.12,11540.0,122.6683,122.8195,122.6431,122.7523,11540.0
2015-08-11 10:45:00,146.08,146.15,146.05,146.06,14681.0,122.7187,122.7775,122.6935,122.7019,14681.0
2015-08-11 10:50:00,146.06,146.12,146.02,146.04,9349.0,122.7019,122.7523,122.6683,122.6851,9349.0
2015-08-11 10:55:00,146.03,146.11,146.0,146.0,12919.0,122.6767,122.7439,122.6515,122.6515,12919.0
2015-08-11 11:00:00,146.0,146.08,145.96,146.04,17248.0,122.6515,122.7187,122.6179,122.6851,17248.0
2015-08-11 11:05:00,146.04,146.04,145.63,145.64,18544.0,122.6851,122.6851,122.3407,122.3491,18544.0
2015-08-11 11:10:00,145.69,145.73,145.62,145.67,1400.0,122.3911,122.4247,122.3323,122.3743,1400.0
2015-08-11 11:15:00,145.65,145.69,145.53,145.65,4383.0,122.3575,122.3911,122.2567,122.3575,4383.0
2015-08-11 11:20:00,145.63,145.72,145.59,145.67,3472.0,122.3407,122.4163,122.3071,122.3743,3472.0
2015-08-11 11:25:00,145.63,145.63,145.51,145.55,5801.0,122.3407,122.3407,122.2399,122.2735,5801.0
2015-08-11 11:30:00,145.54,145.67,145.54,145.63,5129.0,122.2651,122.3743,122.2651,122.3407,5129.0
2015-08-11 11:35:00,145.62,145.77,145.6,145.67,5728.0,122.3323,122.4583,122.3155,122.3743,5728.0
2015-08-11 11:40:00,145.67,145.67,145.51,145.51,4900.0,122.3743,122.3743,122.2399,122.2399,4900.0
2015-08-11 11:45:00,145.56,145.65,145.29,145.29,6641.0,122.2819,122.3575,122.0551,122.0551,6641.0
2015-08-11 11:50:00,145.29,145.33,145.21,145.3,6147.0,122.0551,122.0887,121.9879,122.0635,6147.0
2015-08-11 11:55:00,145.28,145.31,145.21,145.28,11595.0,122.0467,122.0719,121.9879,122.0467,11595.0
2015-08-11 12:00:00,145.27,145.34,145.26,145.3,3245.0,122.0383,122.0971,122.0299,122.0635,3245.0
2015-08-11 12:05:00,145.3,145.35,145.22,145.31,9934.0,122.0635,122.1055,121.9963,122.0719,9934.0
2015-08-11 12:10:00,145.33,145.41,145.32,145.32,12132.0,122.0887,122.1559,122.0803,122.0803,12132.0
2015-08-11 12:15:00,145.36,145.41,145.29,145.38,13855.0,122.1139,122.1559,122.0551,122.1307,13855.0
2015-08-11 12:20:00,145.42,145.42,145.22,145.22,22564.0,122.1643,122.1643,121.9963,121.9963,22564.0
2015-08-11 12:25:00,145.25,145.29,145.17,145.26,5990.0,122.0215,122.0551,121.9543,122.0299,5990.0
2015-08-11 12:30:00,145.27,145.42,145.27,145.4,2743.0,122.0383,122.1643,122.0383,122.1475,2743.0
2015-08-11 12:35:00,145.42,145.42,145.3,145.34,10231.0,122.1643,122.1643,122.0635,122.0971,10231.0
2015-08-11 12:40:00,145.33,145.45,145.33,145.42,2600.0,122.0887,122.1895,122.0887,122.1643,2600.0
2015-08-11 12:45:00,145.4,145.63,145.4,145.63,9698.0,122.1475,122.3407,122.1475,122.3407,9698.0
2015-08-11 12:50:00,145.61,145.67,145.58,145.65,7926.0,122.3239,122.3743,122.2987,122.3575,7926.0
2015-08-11 12:55:00,145.66,145.72,145.62,145.64,22718.0,122.3659,122.4163,122.3323,122.3491,22718.0
2015-08-11 13:00:00,145.64,145.65,145.46,145.46,7840.0,122.3491,122.3575,122.1979,122.1979,7840.0
2015-08-11 13:05:00,145.51,145.51,145.34,145.45,7337.0,122.2399,122.2399,122.0971,122.1895,7337.0
2015-08-11 13:10:00,145.41,145.48,145.3,145.47,8986.0,122.1559,122.2147,122.0635,122.2063,8986.0
2015-08-11 13:15:00,145.46,145.5,145.36,145.41,5200.0,122.1979,122.2315,122.1139,122.1559,5200.0
2015-08-11 13:20:00,145.36,145.57,145.33,145.56,10316.0,122.1139,122.2903,122.0887,122.2819,10316.0
2015-08-11 13:25:00,145.59,145.68,145.56,145.6,5904.0,122.3071,122.3827,122.2819,122.3155,5904.0
2015-08-11 13:30:00,145.61,145.67,145.56,145.58,8396.0,122.3239,122.3743,122.2819,122.2987,8396.0
2015-08-11 13:35:00,145.58,145.71,145.49,145.56,9609.0,122.2987,122.4079,122.2231,122.2819,9609.0
2015-08-11 13:40:00,145.59,145.59,145.47,145.54,8943.0,122.3071,122.3071,122.2063,122.2651,8943.0
2015-08-11 13:45:00,145.54,145.61,145.46,145.5,7972.0,122.2651,122.3239,122.1979,122.2315,7972.0
2015-08-11 13:50:00,145.52,145.59,145.49,145.5,6606.0,122.2483,122.3071,122.2231,122.2315,6606.0
2015-08-11 13:55:00,145.54,145.56,145.43,145.46,8641.0,122.2651,122.2819,122.1727,122.1979,8641.0
2015-08-11 14:00:00,145.47,145.47,145.31,145.32,14825.0,122.2063,122.2063,122.0719,122.0803,14825.0
2015-08-11 14:05:00,145.31,145.4,145.29,145.31,9326.0,122.0719,122.1475,122.0551,122.0719,9326.0
2015-08-11 14:10:00,145.34,145.36,145.21,145.24,10960.0,122.0971,122.1139,121.9879,122.0131,10960.0
2015-08-11 14:15:00,145.24,145.24,145.16,145.22,9798.0,122.0131,122.0131,121.9459,121.9963,9798.0
2015-08-11 14:20:00,145.25,145.36,145.22,145.31,2940.0,122.0215,122.1139,121.9963,122.0719,2940.0
2015-08-11 14:25:00,145.28,145.42,145.28,145.37,3625.0,122.0467,122.1643,122.0467,122.1223,3625.0
2015-08-11 14:30:00,145.37,145.44,145.28,145.3,30251.0,122.1223,122.1811,122.0467,122.0635,30251.0
2015-08-11 14:35:00,145.3,145.47,145.26,145.44,7540.0,122.0635,122.2063,122.0299,122.1811,7540.0
2015-08-11 14:40:00,145.4,145.42,145.32,145.38,7014.0,122.1475,122.1643,122.0803,122.1307,7014.0
2015-08-11 14:45:00,145.41,145.41,145.32,145.32,4437.0,122.1559,122.1559,122.0803,122.0803,4437.0
2015-08-11 14:50:00,145.32,145.42,145.3,145.42,2395.0,122.0803,122.1643,122.0635,122.1643,2395.0
2015-08-11 14:55:00,145.42,145.55,145.42,145.51,12776.0,122.1643,122.2735,122.1643,122.2399,12776.0
2015-08-11 15:00:00,145.54,145.6,145.42,145.51,5641.0,122.2651,122.3155,122.1643,122.2399,5641.0
2015-08-11 15:05:00,145.52,145.58,145.43,145.48,5800.0,122.2483,122.2987,122.1727,122.2147,5800.0
2015-08-11 15:10:00,145.47,145.66,145.41,145.65,5277.0,122.2063,122.3659,122.1559,122.3575,5277.0
2015-08-11 15:15:00,145.71,145.73,145.63,145.72,5568.0,122.4079,122.4247,122.3407,122.4163,5568.0
2015-08-11 15:20:00,145.74,145.74,145.61,145.69,6923.0,122.4331,122.4331,122.3239,122.3911,6923.0
2015-08-11 15:25:00,145.69,145.77,145.69,145.77,4450.0,122.3911,122.4583,122.3911,122.4583,4450.0
2015-08-11 15:30:00,145.77,145.78,145.61,145.69,6585.0,122.4583,122.4667,122.3239,122.3911,6585.0
2015-08-11 15:35:00,145.7,145.83,145.64,145.8,8484.0,122.3995,122.5087,122.3491,122.4835,8484.0
2015-08-11 15:40:00,145.78,145.85,145.72,145.81,10713.0,122.4667,122.5255,122.4163,122.4919,10713.0
2015-08-11 15:45:00,145.79,145.84,145.65,145.73,18187.0,122.4751,122.5171,122.3575,122.4247,18187.0
2015-08-11 15:50:00,145.68,145.9,145.66,145.87,24633.0,122.3827,122.5675,122.3659,122.5423,24633.0
2015-08-11 15:55:00,145.85,146.0,145.83,145.93,59902.0,122.5255,122.6515,122.5087,122.5927,59902.0
2015-08-12 09:30:00,144.96,145.65,144.77,145.48,44004.0,122.1104,122.6916,121.9503,122.5484,44004.0
2015-08-12 09:35:00,145.3,145.47,144.6,144.96,30540.0,122.3968,122.54,121.8071,122.1104,30540.0
2015-08-12 09:40:00,144.92,144.97,144.38,144.44,17731.0,122.0767,122.1188,121.6218,121.6723,17731.0
2015-08-12 09:45:00,144.48,144.69,144.32,144.32,8473.0,121.706,121.8829,121.5712,121.5712,8473.0
2015-08-12 09:50:00,144.28,144.4,144.1,144.31,16460.0,121.5376,121.6386,121.3859,121.5628,16460.0
2015-08-12 09:55:00,144.29,144.34,144.02,144.05,11036.0,121.546,121.5881,121.3185,121.3438,11036.0
2015-08-12 10:00:00,144.13,144.49,144.07,144.39,11153.0,121.4112,121.7144,121.3607,121.6302,11153.0
2015-08-12 10:05:00,144.38,144.42,144.17,144.23,20849.0,121.6218,121.6555,121.4449,121.4954,20849.0
2015-08-12 10:10:00,144.19,144.27,144.1,144.19,8605.0,121.4617,121.5291,121.3859,121.4617,8605.0
2015-08-12 10:15:00,144.15,144.31,144.1,144.28,9020.0,121.428,121.5628,121.3859,121.5376,9020.0
2015-08-12 10:20:00,144.3,144.35,143.84,143.84,20325.0,121.5544,121.5965,121.1669,121.1669,20325.0
2015-08-12 10:25:00,143.82,143.96,143.78,143.84,16009.0,121.1501,121.268,121.1164,121.1669,16009.0
2015-08-12 10:30:00,143.84,143.93,143.75,143.76,17536.0,121.1669,121.2427,121.0911,121.0995,17536.0
2015-08-12 10:35:00,143.76,143.79,143.64,143.78,26142.0,121.0995,121.1248,120.9984,121.1164,26142.0
2015-08-12 10:40:00,143.8,143.94,143.73,143.83,16371.0,121.1332,121.2511,121.0742,121.1585,16371.0
2015-08-12 10:45:00,143.81,144.06,143.72,143.74,13376.0,121.1416,121.3522,121.0658,121.0827,13376.0
2015-08-12 10:50:00,143.74,143.93,143.74,143.78,55195.0,121.0827,121.2427,121.0827,121.1164,55195.0
2015-08-12 10:55:00,143.77,143.9,143.7,143.81,16906.0,121.1079,121.2174,121.049,121.1416,16906.0
2015-08-12 11:00:00,143.9,144.21,143.9,144.21,9619.0,121.2174,121.4786,121.2174,121.4786,9619.0
2015-08-12 11:05:00,144.17,144.23,144.08,144.1,7941.0,121.4449,121.4954,121.3691,121.3859,7941.0
2015-08-12 11:10:00,144.14,144.22,143.96,143.96,10590.0,121.4196,121.487,121.268,121.268,10590.0
2015-08-12 11:15:00,143.98,144.23,143.95,144.14,12633.0,121.2848,121.4954,121.2596,121.4196,12633.0
2015-08-12 11:20:00,144.13,144.14,143.95,143.95,23027.0,121.4112,121.4196,121.2596,121.2596,23027.0
2015-08-12 11:25:00,143.97,144.11,143.94,144.1,6132.0,121.2764,121.3943,121.2511,121.3859,6132.0
2015-08-12 11:30:00,144.07,144.07,143.9,143.96,10978.0,121.3607,121.3607,121.2174,121.268,10978.0
2015-08-12 11:35:00,143.94,143.99,143.84,143.84,7858.0,121.2511,121.2933,121.1669,121.1669,7858.0
2015-08-12 11:40:00,143.89,143.96,143.78,143.85,18802.0,121.209,121.268,121.1164,121.1753,18802.0
2015-08-12 11:45:00,143.86,143.86,143.79,143.84,3733.0,121.1838,121.1838,121.1248,121.1669,3733.0
2015-08-12 11:50:00,143.83,143.83,143.41,143.47,17158.0,121.1585,121.1585,120.8047,120.8552,17158.0
2015-08-12 11:55:00,143.46,143.52,143.43,143.44,4243.0,120.8468,120.8973,120.8215,120.83,4243.0
2015-08-12 12:00:00,143.47,143.51,143.36,143.45,9939.0,120.8552,120.8889,120.7626,120.8384,9939.0
2015-08-12 12:05:00,143.43,143.48,143.35,143.37,9311.0,120.8215,120.8637,120.7541,120.771,9311.0
2015-08-12 12:10:00,143.39,143.51,143.39,143.49,8801.0,120.7878,120.8889,120.7878,120.8721,8801.0
2015-08-12 12:15:00,143.47,143.52,143.39,143.5,8812.0,120.8552,120.8973,120.7878,120.8805,8812.0
2015-08-12 12:20:00,143.5,143.78,143.5,143.72,16102.0,120.8805,121.1164,120.8805,121.0658,16102.0
2015-08-12 12:25:00,143.7,143.86,143.7,143.84,7508.0,121.049,121.1838,121.049,121.1669,7508.0
2015-08-12 12:30:00,143.89,144.1,143.84,144.06,12985.0,121.209,121.3859,121.1669,121.3522,12985.0
2015-08-12 12:35:00,144.08,144.19,144.08,144.17,11677.0,121.3691,121.4617,121.3691,121.4449,11677.0
2015-08-12 12:40:00,144.2,144.25,144.13,144.24,17958.0,121.4702,121.5123,121.4112,121.5039,17958.0
2015-08-12 12:45:00,144.24,144.35,144.24,144.35,9894.0,121.5039,121.5965,121.5039,121.5965,9894.0
2015-08-12 12:50:00,144.33,144.51,144.31,144.42,13121.0,121.5797,121.7313,121.5628,121.6555,13121.0
2015-08-12 12:55:00,144.42,144.45,144.29,144.31,15097.0,121.6555,121.6808,121.546,121.5628,15097.0
2015-08-12 13:00:00,144.36,144.48,144.33,144.45,24070.0,121.6049,121.706,121.5797,121.6808,24070.0
2015-08-12 13:05:00,144.41,144.61,144.41,144.57,10340.0,121.6471,121.8155,121.6471,121.7818,10340.0
2015-08-12 13:10:00,144.52,144.78,144.52,144.78,8023.0,121.7397,121.9587,121.7397,121.9587,8023.0
2015-08-12 13:15:00,144.78,144.87,144.69,144.87,9717.0,121.9587,122.0346,121.8829,122.0346,9717.0
2015-08-12 13:20:00,144.9,144.98,144.83,144.97,8451.0,122.0598,122.1272,122.0009,122.1188,8451.0
2015-08-12 13:25:00,144.98,144.99,144.85,144.85,8103.0,122.1272,122.1356,122.0177,122.0177,8103.0
2015-08-12 13:30:00,144.85,144.89,144.67,144.76,8396.0,122.0177,122.0514,121.8661,121.9419,8396.0
2015-08-12 13:35:00,144.77,144.84,144.69,144.81,6097.0,121.9503,122.0093,121.8829,121.984,6097.0
2015-08-12 13:40:00,144.82,144.88,144.77,144.82,8577.0,121.9924,122.043,121.9503,121.9924,8577.0
2015-08-12 13:45:00,144.87,145.17,144.86,145.17,11390.0,122.0346,122.2873,122.0261,122.2873,11390.0
2015-08-12 13:50:00,145.2,145.32,145.16,145.32,9891.0,122.3125,122.4136,122.2788,122.4136,9891.0
2015-08-12 13:55:00,145.39,145.39,145.27,145.34,7376.0,122.4726,122.4726,122.3715,122.4305,7376.0
2015-08-12 14:00:00,145.28,145.29,145.13,145.19,10552.0,122.3799,122.3883,122.2536,122.3041,10552.0
2015-08-12 14:05:00,145.2,145.31,145.19,145.24,18472.0,122.3125,122.4052,122.3041,122.3462,18472.0
2015-08-12 14:10:00,145.27,145.34,145.24,145.33,9512.0,122.3715,122.4305,122.3462,122.422,9512.0
2015-08-12 14:15:00,145.31,145.32,145.14,145.23,5000.0,122.4052,122.4136,122.262,122.3378,5000.0
2015-08-12 14:20:00,145.21,145.37,145.16,145.37,46806.0,122.321,122.4557,122.2788,122.4557,46806.0
2015-08-12 14:25:00,145.33,145.36,145.11,145.2,25232.0,122.422,122.4473,122.2367,122.3125,25232.0
2015-08-12 14:30:00,145.21,145.36,145.21,145.33,24902.0,122.321,122.4473,122.321,122.422,24902.0
2015-08-12 14:35:00,145.33,145.72,145.32,145.72,17405.0,122.422,122.7506,122.4136,122.7506,17405.0
2015-08-12 14:40:00,145.74,145.88,145.71,145.88,8451.0,122.7674,122.8853,122.7421,122.8853,8451.0
2015-08-12 14:45:00,145.85,146.0,145.85,145.96,11229.0,122.8601,122.9864,122.8601,122.9527,11229.0
2015-08-12 14:50:00,145.98,146.12,145.9,146.11,21272.0,122.9696,123.0875,122.9022,123.0791,21272.0
2015-08-12 14:55:00,146.11,146.18,146.03,146.11,19989.0,123.0791,123.1381,123.0117,123.0791,19989.0
2015-08-12 15:00:00,146.14,146.26,146.06,146.06,24393.0,123.1044,123.2054,123.037,123.037,24393.0
2015-08-12 15:05:00,146.07,146.21,146.03,146.21,20218.0,123.0454,123.1633,123.0117,123.1633,20218.0
2015-08-12 15:10:00,146.19,146.27,146.09,146.16,18554.0,123.1465,123.2139,123.0622,123.1212,18554.0
2015-08-12 15:15:00,146.11,146.19,145.98,146.18,16658.0,123.0791,123.1465,122.9696,123.1381,16658.0
2015-08-12 15:20:00,146.21,146.38,146.12,146.38,18147.0,123.1633,123.3065,123.0875,123.3065,18147.0
2015-08-12 15:25:00,146.4,146.57,146.35,146.48,18798.0,123.3234,123.4666,123.2813,123.3908,18798.0
2015-08-12 15:30:00,146.5,146.71,146.39,146.71,31973.0,123.4076,123.5845,123.315,123.5845,31973.0
2015-08-12 15:35:00,146.68,146.7,146.49,146.58,24916.0,123.5592,123.5761,123.3992,123.475,24916.0
2015-08-12 15:40:00,146.56,146.72,146.56,146.63,32383.0,123.4582,123.5929,123.4582,123.5171,32383.0
2015-08-12 15:45:00,146.63,146.7,146.51,146.69,41879.0,123.5171,123.5761,123.416,123.5677,41879.0
2015-08-12 15:50:00,146.68,146.7,146.52,146.65,65251.0,123.5592,123.5761,123.4245,123.534,65251.0
2015-08-12 15:55:00,146.63,146.69,146.4,146.49,155621.0,123.5171,123.5677,123.3234,123.3992,155621.0
2015-08-13 09:30:00,146.36,146.48,146.07,146.41,29385.0,123.2897,123.3908,123.0454,123.3318,29385.0
2015-08-13 09:35:00,146.36,146.47,145.47,145.47,17654.0,123.2897,123.3823,122.54,122.54,17654.0
2015-08-13 09:40:00,145.47,145.96,145.43,145.88,9400.0,122.54,122.9527,122.5063,122.8853,9400.0
2015-08-13 09:45:00,145.88,145.93,145.6,145.6,24466.0,122.8853,122.9275,122.6495,122.6495,24466.0
2015-08-13 09:50:00,145.71,145.85,145.57,145.77,10416.0,122.7421,122.8601,122.6242,122.7927,10416.0
2015-08-13 09:55:00,145.81,145.87,145.53,145.53,5550.0,122.8264,122.8769,122.5905,122.5905,5550.0
2015-08-13 10:00:00,145.75,145.75,145.44,145.51,12952.0,122.7758,122.7758,122.5147,122.5737,12952.0
2015-08-13 10:05:00,145.51,145.97,145.51,145.94,20082.0,122.5737,122.9612,122.5737,122.9359,20082.0
2015-08-13 10:10:00,145.94,145.94,145.61,145.67,6049.0,122.9359,122.9359,122.6579,122.7084,6049.0
2015-08-13 10:15:00,145.62,145.83,145.57,145.78,9670.0,122.6663,122.8432,122.6242,122.8011,9670.0
2015-08-13 10:20:00,145.72,145.78,145.5,145.51,12530.0,122.7506,122.8011,122.5652,122.5737,12530.0
2015-08-13 10:25:00,145.49,145.73,145.42,145.72,4713.0,122.5568,122.759,122.4979,122.7506,4713.0
2015-08-13 10:30:00,145.7,145.81,145.57,145.6,7117.0,122.7337,122.8264,122.6242,122.6495,7117.0
2015-08-13 10:35:00,145.62,145.95,145.62,145.95,7300.0,122.6663,122.9443,122.6663,122.9443,7300.0
2015-08-13 10:40:00,145.96,146.16,145.94,146.12,10006.0,122.9527,123.1212,122.9359,123.0875,10006.0
2015-08-13 10:45:00,146.12,146.22,146.11,146.15,6063.0,123.0875,123.1718,123.0791,123.1128,6063.0
2015-08-13 10:50:00,146.14,146.3,146.03,146.19,12272.0,123.1044,123.2391,123.0117,123.1465,12272.0
2015-08-13 10:55:00,146.22,146.26,146.06,146.12,5045.0,123.1718,123.2054,123.037,123.0875,5045.0
2015-08-13 11:00:00,146.12,146.21,145.94,146.08,5325.0,123.0875,123.1633,122.9359,123.0538,5325.0
2015-08-13 11:05:00,146.08,146.08,145.71,145.71,14156.0,123.0538,123.0538,122.7421,122.7421,14156.0
2015-08-13 11:10:00,145.7,145.72,145.64,145.71,3850.0,122.7337,122.7506,122.6832,122.7421,3850.0
2015-08-13 11:15:00,145.74,146.11,145.74,146.08,2950.0,122.7674,123.0791,122.7674,123.0538,2950.0
2015-08-13 11:20:00,146.02,146.05,145.9,145.91,8657.0,123.0033,123.0286,122.9022,122.9106,8657.0
2015-08-13 11:25:00,145.88,145.88,145.72,145.78,6109.0,122.8853,122.8853,122.7506,122.8011,6109.0
2015-08-13 11:30:00,145.8,145.88,145.7,145.86,6200.0,122.818,122.8853,122.7337,122.8685,6200.0
2015-08-13 11:35:00,145.91,145.99,145.84,145.92,7462.0,122.9106,122.978,122.8517,122.919,7462.0
2015-08-13 11:40:00,145.9,146.07,145.9,146.07,5253.0,122.9022,123.0454,122.9022,123.0454,5253.0
2015-08-13 11:45:00,146.1,146.35,146.08,146.34,3300.0,123.0707,123.2813,123.0538,123.2728,3300.0
2015-08-13 11:50:00,146.35,146.43,146.34,146.4,3514.0,123.2813,123.3487,123.2728,123.3234,3514.0
2015-08-13 11:55:00,146.41,146.44,146.14,146.14,9565.0,123.3318,123.3571,123.1044,123.1044,9565.0
2015-08-13 12:00:00,146.15,146.4,146.13,146.4,12482.0,123.1128,123.3234,123.0959,123.3234,12482.0
2015-08-13 12:05:00,146.39,146.47,146.37,146.39,18943.0,123.315,123.3823,123.2981,123.315,18943.0
2015-08-13 12:10:00,146.39,146.48,146.39,146.44,5949.0,123.315,123.3908,123.315,123.3571,5949.0
2015-08-13 12:15:00,146.43,146.55,146.43,146.54,8350.0,123.3487,123.4497,123.3487,123.4413,8350.0
2015-08-13 12:20:00,146.57,146.67,146.57,146.64,4722.0,123.4666,123.5508,123.4666,123.5256,4722.0
2015-08-13 12:25:00,146.67,146.93,146.67,146.91,11600.0,123.5508,123.7698,123.5508,123.753,11600.0
2015-08-13 12:30:00,146.93,146.98,146.87,146.91,4921.0,123.7698,123.812,123.7193,123.753,4921.0
2015-08-13 12:35:00,146.92,146.92,146.71,146.78,4902.0,123.7614,123.7614,123.5845,123.6435,4902.0
2015-08-13 12:40:00,146.74,146.79,146.58,146.65,5000.0,123.6098,123.6519,123.475,123.534,5000.0
2015-08-13 12:45:00,146.69,146.74,146.66,146.66,2519.0,123.5677,123.6098,123.5424,123.5424,2519.0
2015-08-13 12:50:00,146.68,146.74,146.68,146.7,2062.0,123.5592,123.6098,123.5592,123.5761,2062.0
2015-08-13 12:55:00,146.71,146.74,146.65,146.65,4300.0,123.5845,123.6098,123.534,123.534,4300.0
2015-08-13 13:00:00,146.58,146.65,146.57,146.65,7060.0,123.475,123.534,123.4666,123.534,7060.0
2015-08-13 13:05:00,146.65,146.67,146.61,146.62,6225.0,123.534,123.5508,123.5003,123.5087,6225.0
2015-08-13 13:10:00,146.6,146.6,146.39,146.43,8366.0,123.4919,123.4919,123.315,123.3487,8366.0
2015-08-13 13:15:00,146.38,146.48,146.35,146.48,3750.0,123.3065,123.3908,123.2813,123.3908,3750.0
2015-08-13 13:20:00,146.52,146.66,146.5,146.64,2500.0,123.4245,123.5424,123.4076,123.5256,2500.0
2015-08-13 13:25:00,146.65,146.68,146.57,146.57,6779.0,123.534,123.5592,123.4666,123.4666,6779.0
2015-08-13 13:30:00,146.56,146.56,146.41,146.44,6984.0,123.4582,123.4582,123.3318,123.3571,6984.0
2015-08-13 13:35:00,146.41,146.46,146.29,146.36,11263.0,123.3318,123.3739,123.2307,123.2897,11263.0
2015-08-13 13:40:00,146.38,146.39,146.23,146.24,17816.0,123.3065,123.315,123.1802,123.1886,17816.0
2015-08-13 13:45:00,146.22,146.5,146.22,146.43,6675.0,123.1718,123.4076,123.1718,123.3487,6675.0
2015-08-13 13:50:00,146.44,146.45,146.29,146.29,5140.0,123.3571,123.3655,123.2307,123.2307,5140.0
2015-08-13 13:55:00,146.32,146.32,146.2,146.28,8601.0,123.256,123.256,123.1549,123.2223,8601.0
2015-08-13 14:00:00,146.26,146.41,146.26,146.36,8666.0,123.2054,123.3318,123.2054,123.2897,8666.0
2015-08-13 14:05:00,146.33,146.39,146.29,146.37,7535.0,123.2644,123.315,123.2307,123.2981,7535.0
2015-08-13 14:10:00,146.39,146.4,146.24,146.29,7482.0,123.315,123.3234,123.1886,123.2307,7482.0
2015-08-13 14:15:00,146.28,146.37,146.28,146.32,10254.0,123.2223,123.2981,123.2223,123.256,10254.0
2015-08-13 14:20:00,146.33,146.38,146.32,146.38,14389.0,123.2644,123.3065,123.256,123.3065,14389.0
2015-08-13 14:25:00,146.38,146.41,146.36,146.4,10719.0,123.3065,123.3318,123.2897,123.3234,10719.0
2015-08-13 14:30:00,146.39,146.4,146.22,146.22,6884.0,123.315,123.3234,123.1718,123.1718,6884.0
2015-08-13 14:35:00,146.23,146.23,146.03,146.03,7658.0,123.1802,123.1802,123.0117,123.0117,7658.0
2015-08-13 14:40:00,146.03,146.1,146.0,146.03,6716.0,123.0117,123.0707,122.9864,123.0117,6716.0
2015-08-13 14:45:00,146.02,146.15,146.02,146.14,13323.0,123.0033,123.1128,123.0033,123.1044,13323.0
2015-08-13 14:50:00,146.16,146.26,146.11,146.11,8303.0,123.1212,123.2054,123.0791,123.0791,8303.0
2015-08-13 14:55:00,146.09,146.22,146.08,146.08,10863.0,123.0622,123.1718,123.0538,123.0538,10863.0
2015-08-13 15:00:00,146.08,146.16,146.04,146.06,8706.0,123.0538,123.1212,123.0201,123.037,8706.0
2015-08-13 15:05:00,146.06,146.08,145.8,145.8,9446.0,123.037,123.0538,122.818,122.818,9446.0
2015-08-13 15:10:00,145.82,145.88,145.67,145.73,11956.0,122.8348,122.8853,122.7084,122.759,11956.0
2015-08-13 15:15:00,145.72,145.8,145.67,145.77,9665.0,122.7506,122.818,122.7084,122.7927,9665.0
2015-08-13 15:20:00,145.78,145.78,145.59,145.59,16016.0,122.8011,122.8011,122.6411,122.6411,16016.0
2015-08-13 15:25:00,145.6,145.65,145.53,145.55,7740.0,122.6495,122.6916,122.5905,122.6074,7740.0
2015-08-13 15:30:00,145.55,145.57,145.35,145.39,17786.0,122.6074,122.6242,122.4389,122.4726,17786.0
2015-08-13 15:35:00,145.39,145.39,145.18,145.32,17591.0,122.4726,122.4726,122.2957,122.4136,17591.0
2015-08-13 15:40:00,145.33,145.42,145.32,145.38,25247.0,122.422,122.4979,122.4136,122.4642,25247.0
2015-08-13 15:45:00,145.36,145.51,145.35,145.44,22926.0,122.4473,122.5737,122.4389,122.5147,22926.0
2015-08-13 15:50:00,145.42,145.44,145.31,145.44,21868.0,122.4979,122.5147,122.4052,122.5147,21868.0
2015-08-13 15:55:00,145.42,145.45,145.26,145.27,72495.0,122.4979,122.5231,122.3631,122.3715,72495.0
2015-08-14 09:30:00,144.88,145.66,144.88,145.08,31673.0,122.043,122.7,122.043,122.2114,31673.0
2015-08-14 09:35:00,145.08,145.46,145.08,145.11,4542.0,122.2114,122.5316,122.2114,122.2367,4542.0
2015-08-14 09:40:00,145.15,145.15,144.99,145.07,6082.0,122.2704,122.2704,122.1356,122.203,6082.0
2015-08-14 09:45:00,145.03,145.07,144.93,144.97,6900.0,122.1693,122.203,122.0851,122.1188,6900.0
2015-08-14 09:50:00,145.04,145.56,145.02,145.5,6700.0,122.1778,122.6158,122.1609,122.5652,6700.0
2015-08-14 09:55:00,145.49,145.5,145.39,145.46,4685.0,122.5568,122.5652,122.4726,122.5316,4685.0
2015-08-14 10:00:00,145.5,145.68,145.4,145.63,29251.0,122.5652,122.7169,122.481,122.6748,29251.0
2015-08-14 10:05:00,145.6,145.6,145.26,145.42,7075.0,122.6495,122.6495,122.3631,122.4979,7075.0
2015-08-14 10:10:00,145.35,145.44,145.24,145.34,9448.0,122.4389,122.5147,122.3462,122.4305,9448.0
2015-08-14 10:15:00,145.4,145.47,145.37,145.47,4150.0,122.481,122.54,122.4557,122.54,4150.0
2015-08-14 10:20:00,145.53,145.74,145.43,145.7,17635.0,122.5905,122.7674,122.5063,122.7337,17635.0
2015-08-14 10:25:00,145.7,145.76,145.43,145.43,6784.0,122.7337,122.7843,122.5063,122.5063,6784.0
2015-08-14 10:30:00,145.4,145.59,145.4,145.46,12193.0,122.481,122.6411,122.481,122.5316,12193.0
2015-08-14 10:35:00,145.47,145.54,145.38,145.51,9714.0,122.54,122.5989,122.4642,122.5737,9714.0
2015-08-14 10:40:00,145.52,145.57,145.37,145.42,8399.0,122.5821,122.6242,122.4557,122.4979,8399.0
2015-08-14 10:45:00,145.39,145.39,145.12,145.23,11246.0,122.4726,122.4726,122.2451,122.3378,11246.0
2015-08-14 10:50:00,145.25,145.44,145.24,145.43,6045.0,122.3547,122.5147,122.3462,122.5063,6045.0
2015-08-14 10:55:00,145.43,145.51,145.27,145.27,6660.0,122.5063,122.5737,122.3715,122.3715,6660.0
2015-08-14 11:00:00,145.29,145.32,145.25,145.26,7594.0,122.3883,122.4136,122.3547,122.3631,7594.0
2015-08-14 11:05:00,145.19,145.21,145.01,145.02,9604.0,122.3041,122.321,122.1525,122.1609,9604.0
2015-08-14 11:10:00,145.02,145.16,144.99,145.03,5914.0,122.1609,122.2788,122.1356,122.1693,5914.0
2015-08-14 11:15:00,144.99,145.11,144.94,145.03,6720.0,122.1356,122.2367,122.0935,122.1693,6720.0
2015-08-14 11:20:00,145.06,145.15,145.05,145.11,6110.0,122.1946,122.2704,122.1862,122.2367,6110.0
2015-08-14 11:25:00,145.16,145.3,145.13,145.29,4825.0,122.2788,122.3968,122.2536,122.3883,4825.0
2015-08-14 11:30:00,145.33,145.34,145.22,145.25,4831.0,122.422,122.4305,122.3294,122.3547,4831.0
2015-08-14 11:35:00,145.28,145.28,145.16,145.28,3600.0,122.3799,122.3799,122.2788,122.3799,3600.0
2015-08-14 11:40:00,145.28,145.45,145.27,145.39,5692.0,122.3799,122.5231,122.3715,122.4726,5692.0
2015-08-14 11:45:00,145.4,145.41,145.3,145.31,3739.0,122.481,122.4894,122.3968,122.4052,3739.0
2015-08-14 11:50:00,145.28,145.44,145.28,145.42,5576.0,122.3799,122.5147,122.3799,122.4979,5576.0
2015-08-14 11:55:00,145.4,145.48,145.38,145.44,6740.0,122.481,122.5484,122.4642,122.5147,6740.0
2015-08-14 12:00:00,145.4,145.44,145.29,145.31,8349.0,122.481,122.5147,122.3883,122.4052,8349.0
2015-08-14 12:05:00,145.36,145.49,145.3,145.45,36256.0,122.4473,122.5568,122.3968,122.5231,36256.0
2015-08-14 12:10:00,145.42,145.61,145.38,145.52,43054.0,122.4979,122.6579,122.4642,122.5821,43054.0
2015-08-14 12:15:00,145.49,145.93,145.49,145.9,62747.0,122.5568,122.9275,122.5568,122.9022,62747.0
2015-08-14 12:20:00,145.91,146.2,145.86,146.0,77584.0,122.9106,123.1549,122.8685,122.9864,77584.0
2015-08-14 12:25:00,145.93,145.95,145.83,145.9,4700.0,122.9275,122.9443,122.8432,122.9022,4700.0
2015-08-14 12:30:00,145.9,146.16,145.9,146.16,7255.0,122.9022,123.1212,122.9022,123.1212,7255.0
2015-08-14 12:35:00,146.17,146.29,146.17,146.18,5697.0,123.1296,123.2307,123.1296,123.1381,5697.0
2015-08-14 12:40:00,146.21,146.21,146.04,146.06,5850.0,123.1633,123.1633,123.0201,123.037,5850.0
2015-08-14 12:45:00,146.03,146.05,145.89,145.93,6600.0,123.0117,123.0286,122.8938,122.9275,6600.0
2015-08-14 12:50:00,145.91,145.96,145.87,145.94,4221.0,122.9106,122.9527,122.8769,122.9359,4221.0
2015-08-14 12:55:00,145.93,146.16,145.92,146.13,4444.0,122.9275,123.1212,122.919,123.0959,4444.0
2015-08-14 13:00:00,146.15,146.18,146.09,146.11,4852.0,123.1128,123.1381,123.0622,123.0791,4852.0
2015-08-14 13:05:00,146.13,146.18,146.09,146.18,5779.0,123.0959,123.1381,123.0622,123.1381,5779.0
2015-08-14 13:10:00,146.16,146.25,146.13,146.18,7298.0,123.1212,123.197,123.0959,123.1381,7298.0
2015-08-14 13:15:00,146.22,146.32,146.22,146.27,3015.0,123.1718,123.256,123.1718,123.2139,3015.0
2015-08-14 13:20:00,146.29,146.36,146.27,146.29,4803.0,123.2307,123.2897,123.2139,123.2307,4803.0
2015-08-14 13:25:00,146.28,146.38,146.27,146.32,9332.0,123.2223,123.3065,123.2139,123.256,9332.0
2015-08-14 13:30:00,146.31,146.42,146.31,146.36,5855.0,123.2476,123.3402,123.2476,123.2897,5855.0
2015-08-14 13:35:00,146.33,146.36,146.21,146.22,5300.0,123.2644,123.2897,123.1633,123.1718,5300.0
2015-08-14 13:40:00,146.26,146.26,146.2,146.24,6622.0,123.2054,123.2054,123.1549,123.1886,6622.0
2015-08-14 13:45:00,146.21,146.22,145.98,145.98,5920.0,123.1633,123.1718,122.9696,122.9696,5920.0
2015-08-14 13:50:00,145.95,146.12,145.95,146.12,5290.0,122.9443,123.0875,122.9443,123.0875,5290.0
2015-08-14 13:55:00,146.11,146.16,146.05,146.16,3210.0,123.0791,123.1212,123.0286,123.1212,3210.0
2015-08-14 14:00:00,146.13,146.21,146.13,146.2,1989.0,123.0959,123.1633,123.0959,123.1549,1989.0
2015-08-14 14:05:00,146.21,146.21,146.03,146.1,5212.0,123.1633,123.1633,123.0117,123.0707,5212.0
2015-08-14 14:10:00,146.08,146.19,146.08,146.13,4310.0,123.0538,123.1465,123.0538,123.0959,4310.0
2015-08-14 14:15:00,146.13,146.13,145.88,145.88,10545.0,123.0959,123.0959,122.8853,122.8853,10545.0
2015-08-14 14:20:00,145.89,145.97,145.89,145.95,9482.0,122.8938,122.9612,122.8938,122.9443,9482.0
2015-08-14 14:25:00,145.96,145.97,145.82,145.82,7102.0,122.9527,122.9612,122.8348,122.8348,7102.0
2015-08-14 14:30:00,145.82,145.85,145.75,145.82,5605.0,122.8348,122.8601,122.7758,122.8348,5605.0
2015-08-14 14:35:00,145.83,145.93,145.83,145.93,5261.0,122.8432,122.9275,122.8432,122.9275,5261.0
2015-08-14 14:40:00,145.92,145.99,145.9,145.94,5100.0,122.919,122.978,122.9022,122.9359,5100.0
2015-08-14 14:45:00,145.93,145.99,145.93,145.99,3987.0,122.9275,122.978,122.9275,122.978,3987.0
2015-08-14 14:50:00,145.99,146.02,145.97,145.99,8866.0,122.978,123.0033,122.9612,122.978,8866.0
2015-08-14 14:55:00,146.01,146.09,146.01,146.05,3612.0,122.9949,123.0622,122.9949,123.0286,3612.0
2015-08-14 15:00:00,146.06,146.18,146.02,146.18,6333.0,123.037,123.1381,123.0033,123.1381,6333.0
2015-08-14 15:05:00,146.2,146.23,146.18,146.21,6779.0,123.1549,123.1802,123.1381,123.1633,6779.0
2015-08-14 15:10:00,146.21,146.22,146.17,146.19,4135.0,123.1633,123.1718,123.1296,123.1465,4135.0
2015-08-14 15:15:00,146.21,146.25,146.19,146.19,6293.0,123.1633,123.197,123.1465,123.1465,6293.0
2015-08-14 15:20:00,146.2,146.28,146.2,146.26,6347.0,123.1549,123.2223,123.1549,123.2054,6347.0
2015-08-14 15:25:00,146.26,146.26,146.14,146.21,6091.0,123.2054,123.2054,123.1044,123.1633,6091.0
2015-08-14 15:30:00,146.2,146.28,146.17,146.25,11901.0,123.1549,123.2223,123.1296,123.197,11901.0
2015-08-14 15:35:00,146.25,146.26,146.21,146.22,8745.0,123.197,123.2054,123.1633,123.1718,8745.0
2015-08-14 15:40:00,146.21,146.23,146.17,146.18,10195.0,123.1633,123.1802,123.1296,123.1381,10195.0
2015-08-14 15:45:00,146.18,146.28,146.18,146.22,15888.0,123.1381,123.2223,123.1381,123.1718,15888.0
2015-08-14 15:50:00,146.22,146.23,146.08,146.17,29021.0,123.1718,123.1802,123.0538,123.1296,29021.0
2015-08-14 15:55:00,146.17,146.21,146.04,146.09,74904.0,123.1296,123.1633,123.0201,123.0622,74904.0
2015-08-17 09:30:00,145.15,145.85,145.09,145.66,31775.0,122.2704,122.8601,122.2199,122.7,31775.0
2015-08-17 09:35:00,145.57,145.6,144.98,145.41,10346.0,122.6242,122.6495,122.1272,122.4894,10346.0
2015-08-17 09:40:00,145.29,145.57,145.18,145.46,11656.0,122.3883,122.6242,122.2957,122.5316,11656.0
2015-08-17 09:45:00,145.39,145.54,145.27,145.27,10015.0,122.4726,122.5989,122.3715,122.3715,10015.0
2015-08-17 09:50:00,145.24,145.32,145.12,145.13,5967.0,122.3462,122.4136,122.2451,122.2536,5967.0
2015-08-17 09:55:00,145.1,145.39,145.1,145.23,5900.0,122.2283,122.4726,122.2283,122.3378,5900.0
2015-08-17 10:00:00,145.19,145.37,145.12,145.32,7804.0,122.3041,122.4557,122.2451,122.4136,7804.0
2015-08-17 10:05:00,145.37,145.37,145.17,145.23,5296.0,122.4557,122.4557,122.2873,122.3378,5296.0
2015-08-17 10:10:00,145.25,145.4,145.16,145.4,4831.0,122.3547,122.481,122.2788,122.481,4831.0
2015-08-17 10:15:00,145.4,145.92,145.4,145.92,15485.0,122.481,122.919,122.481,122.919,15485.0
2015-08-17 10:20:00,145.94,145.94,145.75,145.75,3866.0,122.9359,122.9359,122.7758,122.7758,3866.0
2015-08-17 10:25:00,145.79,145.83,145.69,145.69,3840.0,122.8095,122.8432,122.7253,122.7253,3840.0
2015-08-17 10:30:00,145.74,145.82,145.61,145.81,4865.0,122.7674,122.8348,122.6579,122.8264,4865.0
2015-08-17 10:35:00,145.74,145.93,145.74,145.79,12055.0,122.7674,122.9275,122.7674,122.8095,12055.0
2015-08-17 10:40:00,145.79,145.84,145.68,145.69,4065.0,122.8095,122.8517,122.7169,122.7253,4065.0
2015-08-17 10:45:00,145.66,145.77,145.61,145.61,3575.0,122.7,122.7927,122.6579,122.6579,3575.0
2015-08-17 10:50:00,145.65,145.66,145.54,145.56,36048.0,122.6916,122.7,122.5989,122.6158,36048.0
2015-08-17 10:55:00,145.61,145.73,145.61,145.66,6716.0,122.6579,122.759,122.6579,122.7,6716.0
2015-08-17 11:00:00,145.67,145.98,145.67,145.95,4635.0,122.7084,122.9696,122.7084,122.9443,4635.0
2015-08-17 11:05:00,145.95,146.08,145.95,146.06,4944.0,122.9443,123.0538,122.9443,123.037,4944.0
2015-08-17 11:10:00,146.06,146.12,145.97,145.97,7742.0,123.037,123.0875,122.9612,122.9612,7742.0
2015-08-17 11:15:00,145.97,146.0,145.9,145.93,5617.0,122.9612,122.9864,122.9022,122.9275,5617.0
2015-08-17 11:20:00,145.96,146.04,145.83,145.88,5807.0,122.9527,123.0201,122.8432,122.8853,5807.0
2015-08-17 11:25:00,145.93,145.94,145.78,145.78,4457.0,122.9275,122.9359,122.8011,122.8011,4457.0
2015-08-17 11:30:00,145.79,145.81,145.66,145.7,6852.0,122.8095,122.8264,122.7,122.7337,6852.0
2015-08-17 11:35:00,145.7,145.8,145.67,145.73,4924.0,122.7337,122.818,122.7084,122.759,4924.0
2015-08-17 11:40:00,145.72,145.76,145.57,145.64,9744.0,122.7506,122.7843,122.6242,122.6832,9744.0
2015-08-17 11:45:00,145.64,145.82,145.64,145.73,3455.0,122.6832,122.8348,122.6832,122.759,3455.0
2015-08-17 11:50:00,145.81,145.84,145.65,145.68,7700.0,122.8264,122.8517,122.6916,122.7169,7700.0
2015-08-17 11:55:00,145.72,145.83,145.7,145.83,2850.0,122.7506,122.8432,122.7337,122.8432,2850.0
2015-08-17 12:00:00,145.8,145.87,145.77,145.79,4988.0,122.818,122.8769,122.7927,122.8095,4988.0
2015-08-17 12:05:00,145.78,145.85,145.67,145.67,4354.0,122.8011,122.8601,122.7084,122.7084,4354.0
2015-08-17 12:10:00,145.69,145.79,145.61,145.61,3879.0,122.7253,122.8095,122.6579,122.6579,3879.0
2015-08-17 12:15:00,145.63,145.71,145.6,145.62,3576.0,122.6748,122.7421,122.6495,122.6663,3576.0
2015-08-17 12:20:00,145.62,145.75,145.61,145.73,3582.0,122.6663,122.7758,122.6579,122.759,3582.0
2015-08-17 12:25:00,145.75,145.9,145.74,145.8,7138.0,122.7758,122.9022,122.7674,122.818,7138.0
2015-08-17 12:30:00,145.8,145.8,145.7,145.74,3834.0,122.818,122.818,122.7337,122.7674,3834.0
2015-08-17 12:35:00,145.71,145.78,145.67,145.76,5300.0,122.7421,122.8011,122.7084,122.7843,5300.0
2015-08-17 12:40:00,145.77,145.83,145.75,145.76,8252.0,122.7927,122.8432,122.7758,122.7843,8252.0
2015-08-17 12:45:00,145.77,145.78,145.72,145.77,4764.0,122.7927,122.8011,122.7506,122.7927,4764.0
2015-08-17 12:50:00,145.77,145.82,145.71,145.77,10800.0,122.7927,122.8348,122.7421,122.7927,10800.0
2015-08-17 12:55:00,145.78,146.03,145.77,146.0,4486.0,122.8011,123.0117,122.7927,122.9864,4486.0
2015-08-17 13:00:00,145.97,146.01,145.9,145.97,3502.0,122.9612,122.9949,122.9022,122.9612,3502.0
2015-08-17 13:05:00,145.97,145.97,145.88,145.91,8001.0,122.9612,122.9612,122.8853,122.9106,8001.0
2015-08-17 13:10:00,145.89,145.91,145.8,145.85,3060.0,122.8938,122.9106,122.818,122.8601,3060.0
2015-08-17 13:15:00,145.89,146.03,145.88,145.93,5120.0,122.8938,123.0117,122.8853,122.9275,5120.0
2015-08-17 13:20:00,145.96,146.04,145.95,146.02,3008.0,122.9527,123.0201,122.9443,123.0033,3008.0
2015-08-17 13:25:00,146.04,146.09,146.01,146.09,3400.0,123.0201,123.0622,122.9949,123.0622,3400.0
2015-08-17 13:30:00,146.05,146.1,145.99,146.0,4800.0,123.0286,123.0707,122.978,122.9864,4800.0
2015-08-17 13:35:00,145.99,146.02,145.94,145.99,7849.0,122.978,123.0033,122.9359,122.978,7849.0
2015-08-17 13:40:00,146.0,146.07,146.0,146.07,2600.0,122.9864,123.0454,122.9864,123.0454,2600.0
2015-08-17 13:45:00,146.08,146.15,146.0,146.01,13748.0,123.0538,123.1128,122.9864,122.9949,13748.0
2015-08-17 13:50:00,145.99,146.04,145.96,145.96,4506.0,122.978,123.0201,122.9527,122.9527,4506.0
2015-08-17 13:55:00,145.98,146.01,145.93,145.93,5328.0,122.9696,122.9949,122.9275,122.9275,5328.0
2015-08-17 14:00:00,145.93,145.99,145.9,145.95,5240.0,122.9275,122.978,122.9022,122.9443,5240.0
2015-08-17 14:05:00,145.99,146.01,145.83,145.86,6557.0,122.978,122.9949,122.8432,122.8685,6557.0
2015-08-17 14:10:00,145.83,145.87,145.81,145.87,3396.0,122.8432,122.8769,122.8264,122.8769,3396.0
2015-08-17 14:15:00,145.88,145.9,145.82,145.88,3528.0,122.8853,122.9022,122.8348,122.8853,3528.0
2015-08-17 14:20:00,145.88,145.88,145.79,145.79,4930.0,122.8853,122.8853,122.8095,122.8095,4930.0
2015-08-17 14:25:00,145.82,145.83,145.71,145.74,5300.0,122.8348,122.8432,122.7421,122.7674,5300.0
2015-08-17 14:30:00,145.75,145.8,145.72,145.76,8653.0,122.7758,122.818,122.7506,122.7843,8653.0
2015-08-17 14:35:00,145.75,145.84,145.72,145.84,6868.0,122.7758,122.8517,122.7506,122.8517,6868.0
2015-08-17 14:40:00,145.82,145.99,145.81,145.97,7993.0,122.8348,122.978,122.8264,122.9612,7993.0
2015-08-17 14:45:00,145.94,146.0,145.94,145.96,8165.0,122.9359,122.9864,122.9359,122.9527,8165.0
2015-08-17 14:50:00,145.98,146.03,145.9,146.0,8208.0,122.9696,123.0117,122.9022,122.9864,8208.0
2015-08-17 14:55:00,146.03,146.17,146.03,146.13,4291.0,123.0117,123.1296,123.0117,123.0959,4291.0
2015-08-17 15:00:00,146.09,146.16,146.08,146.1,5308.0,123.0622,123.1212,123.0538,123.0707,5308.0
2015-08-17 15:05:00,146.11,146.13,146.0,146.0,7094.0,123.0791,123.0959,122.9864,122.9864,7094.0
2015-08-17 15:10:00,145.99,146.03,145.95,145.99,9644.0,122.978,123.0117,122.9443,122.978,9644.0
2015-08-17 15:15:00,145.99,145.99,145.88,145.93,7370.0,122.978,122.978,122.8853,122.9275,7370.0
2015-08-17 15:20:00,145.93,145.99,145.93,145.99,8200.0,122.9275,122.978,122.9275,122.978,8200.0
2015-08-17 15:25:00,145.96,146.03,145.96,146.02,7000.0,122.9527,123.0117,122.9527,123.0033,7000.0
2015-08-17 15:30:00,146.01,146.13,146.0,146.11,11104.0,122.9949,123.0959,122.9864,123.0791,11104.0
2015-08-17 15:35:00,146.11,146.14,146.05,146.1,9240.0,123.0791,123.1044,123.0286,123.0707,9240.0
2015-08-17 15:40:00,146.09,146.15,146.07,146.12,11477.0,123.0622,123.1128,123.0454,123.0875,11477.0
2015-08-17 15:45:00,146.11,146.13,146.06,146.06,16467.0,123.0791,123.0959,123.037,123.037,16467.0
2015-08-17 15:50:00,146.06,146.13,146.04,146.04,22579.0,123.037,123.0959,123.0201,123.0201,22579.0
2015-08-17 15:55:00,146.05,146.24,146.03,146.13,47660.0,123.0286,123.1886,123.0117,123.0959,47660.0
2015-08-18 09:30:00,146.16,146.2,145.51,146.04,34693.0,123.1212,123.1549,122.5737,123.0201,34693.0
2015-08-18 09:35:00,146.07,146.48,145.87,145.89,15460.0,123.0454,123.3908,122.8769,122.8938,15460.0
2015-08-18 09:40:00,145.88,145.97,145.18,145.19,20200.0,122.8853,122.9612,122.2957,122.3041,20200.0
2015-08-18 09:45:00,145.19,145.81,145.19,145.81,25759.0,122.3041,122.8264,122.3041,122.8264,25759.0
2015-08-18 09:50:00,145.81,146.28,145.73,146.27,7898.0,122.8264,123.2223,122.759,123.2139,7898.0
2015-08-18 09:55:00,146.37,146.37,146.06,146.23,5537.0,123.2981,123.2981,123.037,123.1802,5537.0
2015-08-18 10:00:00,146.33,146.48,146.18,146.31,33454.0,123.2644,123.3908,123.1381,123.2476,33454.0
2015-08-18 10:05:00,146.31,146.33,146.17,146.33,12212.0,123.2476,123.2644,123.1296,123.2644,12212.0
2015-08-18 10:10:00,146.33,146.34,145.98,146.06,7905.0,123.2644,123.2728,122.9696,123.037,7905.0
2015-08-18 10:15:00,146.0,146.14,145.9,146.14,9557.0,122.9864,123.1044,122.9022,123.1044,9557.0
2015-08-18 10:20:00,146.18,146.18,145.88,145.98,12620.0,123.1381,123.1381,122.8853,122.9696,12620.0
2015-08-18 10:25:00,145.96,146.01,145.79,145.81,4565.0,122.9527,122.9949,122.8095,122.8264,4565.0
2015-08-18 10:30:00,145.79,145.86,145.63,145.64,7267.0,122.8095,122.8685,122.6748,122.6832,7267.0
2015-08-18 10:35:00,145.63,145.67,145.43,145.48,22663.0,122.6748,122.7084,122.5063,122.5484,22663.0
2015-08-18 10:40:00,145.52,145.77,145.52,145.69,8925.0,122.5821,122.7927,122.5821,122.7253,8925.0
2015-08-18 10:45:00,145.71,145.71,145.53,145.69,16966.0,122.7421,122.7421,122.5905,122.7253,16966.0
2015-08-18 10:50:00,145.69,145.82,145.64,145.75,6741.0,122.7253,122.8348,122.6832,122.7758,6741.0
2015-08-18 10:55:00,145.72,145.73,145.5,145.56,12052.0,122.7506,122.759,122.5652,122.6158,12052.0
2015-08-18 11:00:00,145.59,145.63,145.4,145.4,6236.0,122.6411,122.6748,122.481,122.481,6236.0
2015-08-18 11:05:00,145.4,145.46,145.33,145.34,10547.0,122.481,122.5316,122.422,122.4305,10547.0
2015-08-18 11:10:00,145.33,145.55,145.32,145.46,8153.0,122.422,122.6074,122.4136,122.5316,8153.0
2015-08-18 11:15:00,145.5,145.59,145.49,145.54,7200.0,122.5652,122.6411,122.5568,122.5989,7200.0
2015-08-18 11:20:00,145.56,145.65,145.4,145.43,9555.0,122.6158,122.6916,122.481,122.5063,9555.0
2015-08-18 11:25:00,145.39,145.45,145.29,145.38,10100.0,122.4726,122.5231,122.3883,122.4642,10100.0
2015-08-18 11:30:00,145.32,145.37,145.12,145.22,8440.0,122.4136,122.4557,122.2451,122.3294,8440.0
2015-08-18 11:35:00,145.18,145.35,145.18,145.28,8816.0,122.2957,122.4389,122.2957,122.3799,8816.0
2015-08-18 11:40:00,145.34,145.55,145.3,145.55,8600.0,122.4305,122.6074,122.3968,122.6074,8600.0
2015-08-18 11:45:00,145.54,145.56,145.5,145.5,4922.0,122.5989,122.6158,122.5652,122.5652,4922.0
2015-08-18 11:50:00,145.5,145.63,145.44,145.62,8700.0,122.5652,122.6748,122.5147,122.6663,8700.0
2015-08-18 11:55:00,145.59,145.61,145.51,145.57,2900.0,122.6411,122.6579,122.5737,122.6242,2900.0
2015-08-18 12:00:00,145.52,145.52,145.39,145.42,6162.0,122.5821,122.5821,122.4726,122.4979,6162.0
2015-08-18 12:05:00,145.41,145.5,145.37,145.49,7434.0,122.4894,122.5652,122.4557,122.5568,7434.0
2015-08-18 12:10:00,145.5,145.52,145.43,145.44,4410.0,122.5652,122.5821,122.5063,122.5147,4410.0
2015-08-18 12:15:00,145.4,145.42,145.3,145.3,7150.0,122.481,122.4979,122.3968,122.3968,7150.0
2015-08-18 12:20:00,145.28,145.43,145.27,145.43,4310.0,122.3799,122.5063,122.3715,122.5063,4310.0
2015-08-18 12:25:00,145.45,145.47,145.38,145.38,3975.0,122.5231,122.54,122.4642,122.4642,3975.0
2015-08-18 12:30:00,145.38,145.43,145.33,145.43,4040.0,122.4642,122.5063,122.422,122.5063,4040.0
2015-08-18 12:35:00,145.43,145.55,145.41,145.42,4500.0,122.5063,122.6074,122.4894,122.4979,4500.0
2015-08-18 12:40:00,145.42,145.44,145.32,145.32,4456.0,122.4979,122.5147,122.4136,122.4136,4456.0
2015-08-18 12:45:00,145.35,145.42,145.29,145.37,4917.0,122.4389,122.4979,122.3883,122.4557,4917.0
2015-08-18 12:50:00,145.35,145.47,145.35,145.46,1864.0,122.4389,122.54,122.4389,122.5316,1864.0
2015-08-18 12:55:00,145.4,145.43,145.21,145.21,3783.0,122.481,122.5063,122.321,122.321,3783.0
2015-08-18 13:00:00,145.22,145.3,145.12,145.29,7864.0,122.3294,122.3968,122.2451,122.3883,7864.0
2015-08-18 13:05:00,145.31,145.37,145.26,145.31,4172.0,122.4052,122.4557,122.3631,122.4052,4172.0
2015-08-18 13:10:00,145.31,145.37,145.27,145.36,3924.0,122.4052,122.4557,122.3715,122.4473,3924.0
2015-08-18 13:15:00,145.35,145.47,145.34,145.45,6515.0,122.4389,122.54,122.4305,122.5231,6515.0
2015-08-18 13:20:00,145.43,145.54,145.41,145.54,5345.0,122.5063,122.5989,122.4894,122.5989,5345.0
2015-08-18 13:25:00,145.54,145.55,145.46,145.49,5067.0,122.5989,122.6074,122.5316,122.5568,5067.0
2015-08-18 13:30:00,145.49,145.49,145.41,145.47,6324.0,122.5568,122.5568,122.4894,122.54,6324.0
2015-08-18 13:35:00,145.49,145.53,145.42,145.52,5662.0,122.5568,122.5905,122.4979,122.5821,5662.0
2015-08-18 13:40:00,145.51,145.58,145.51,145.53,4611.0,122.5737,122.6326,122.5737,122.5905,4611.0
2015-08-18 13:45:00,145.53,145.54,145.34,145.34,7580.0,122.5905,122.5989,122.4305,122.4305,7580.0
2015-08-18 13:50:00,145.33,145.38,145.3,145.38,6400.0,122.422,122.4642,122.3968,122.4642,6400.0
2015-08-18 13:55:00,145.34,145.45,145.34,145.4,5606.0,122.4305,122.5231,122.4305,122.481,5606.0
2015-08-18 14:00:00,145.42,145.43,145.33,145.38,6021.0,122.4979,122.5063,122.422,122.4642,6021.0
2015-08-18 14:05:00,145.38,145.45,145.34,145.45,6589.0,122.4642,122.5231,122.4305,122.5231,6589.0
2015-08-18 14:10:00,145.44,145.7,145.44,145.7,9035.0,122.5147,122.7337,122.5147,122.7337,9035.0
2015-08-18 14:15:00,145.65,145.65,145.5,145.5,7215.0,122.6916,122.6916,122.5652,122.5652,7215.0
2015-08-18 14:20:00,145.49,145.52,145.41,145.41,4301.0,122.5568,122.5821,122.4894,122.4894,4301.0
2015-08-18 14:25:00,145.41,145.53,145.41,145.46,20767.0,122.4894,122.5905,122.4894,122.5316,20767.0
2015-08-18 14:30:00,145.47,145.47,145.23,145.23,12950.0,122.54,122.54,122.3378,122.3378,12950.0
2015-08-18 14:35:00,145.23,145.26,145.18,145.25,14641.0,122.3378,122.3631,122.2957,122.3547,14641.0
2015-08-18 14:40:00,145.25,145.27,145.19,145.24,12510.0,122.3547,122.3715,122.3041,122.3462,12510.0
2015-08-18 14:45:00,145.24,145.36,145.21,145.32,11213.0,122.3462,122.4473,122.321,122.4136,11213.0
2015-08-18 14:50:00,145.31,145.31,145.2,145.22,8620.0,122.4052,122.4052,122.3125,122.3294,8620.0
2015-08-18 14:55:00,145.2,145.28,145.14,145.22,11321.0,122.3125,122.3799,122.262,122.3294,11321.0
2015-08-18 15:00:00,145.21,145.43,145.21,145.43,19101.0,122.321,122.5063,122.321,122.5063,19101.0
2015-08-18 15:05:00,145.43,145.46,145.39,145.45,8999.0,122.5063,122.5316,122.4726,122.5231,8999.0
2015-08-18 15:10:00,145.43,145.5,145.41,145.47,15161.0,122.5063,122.5652,122.4894,122.54,15161.0
2015-08-18 15:15:00,145.47,145.52,145.46,145.47,7151.0,122.54,122.5821,122.5316,122.54,7151.0
2015-08-18 15:20:00,145.46,145.48,145.38,145.41,11930.0,122.5316,122.5484,122.4642,122.4894,11930.0
2015-08-18 15:25:00,145.39,145.48,145.37,145.46,10000.0,122.4726,122.5484,122.4557,122.5316,10000.0
2015-08-18 15:30:00,145.5,145.51,145.38,145.4,10608.0,122.5652,122.5737,122.4642,122.481,10608.0
2015-08-18 15:35:00,145.43,145.47,145.38,145.43,12583.0,122.5063,122.54,122.4642,122.5063,12583.0
2015-08-18 15:40:00,145.43,145.45,145.35,145.37,14807.0,122.5063,122.5231,122.4389,122.4557,14807.0
2015-08-18 15:45:00,145.37,145.66,145.37,145.62,20098.0,122.4557,122.7,122.4557,122.6663,20098.0
2015-08-18 15:50:00,145.62,145.64,145.53,145.54,41012.0,122.6663,122.6832,122.5905,122.5989,41012.0
2015-08-18 15:55:00,145.55,145.68,145.52,145.67,55582.0,122.6074,122.7169,122.5821,122.7084,55582.0
2015-08-19 09:30:00,145.35,145.68,145.14,145.63,31507.0,122.4389,122.7169,122.262,122.6748,31507.0
2015-08-19 09:35:00,145.67,145.75,145.34,145.49,28121.0,122.7084,122.7758,122.4305,122.5568,28121.0
2015-08-19 09:40:00,145.47,145.58,145.29,145.56,9778.0,122.54,122.6326,122.3883,122.6158,9778.0
2015-08-19 09:45:00,145.42,145.53,145.25,145.25,24434.0,122.4979,122.5905,122.3547,122.3547,24434.0
2015-08-19 09:50:00,145.26,145.34,144.88,144.9,26874.0,122.3631,122.4305,122.043,122.0598,26874.0
2015-08-19 09:55:00,144.92,145.09,144.77,144.8,34330.0,122.0767,122.2199,121.9503,121.9756,34330.0
2015-08-19 10:00:00,144.81,145.11,144.77,145.07,12487.0,121.984,122.2367,121.9503,122.203,12487.0
2015-08-19 10:05:00,145.03,145.18,145.0,145.03,32136.0,122.1693,122.2957,122.1441,122.1693,32136.0
2015-08-19 10:10:00,145.03,145.09,144.88,144.91,12438.0,122.1693,122.2199,122.043,122.0682,12438.0
2015-08-19 10:15:00,144.92,145.01,144.74,144.84,17122.0,122.0767,122.1525,121.925,122.0093,17122.0
2015-08-19 10:20:00,144.8,144.8,144.64,144.73,14057.0,121.9756,121.9756,121.8408,121.9166,14057.0
2015-08-19 10:25:00,144.73,144.77,144.58,144.61,9727.0,121.9166,121.9503,121.7903,121.8155,9727.0
2015-08-19 10:30:00,144.61,144.64,144.47,144.5,17612.0,121.8155,121.8408,121.6976,121.7229,17612.0
2015-08-19 10:35:00,144.53,144.54,144.29,144.42,15130.0,121.7481,121.7566,121.546,121.6555,15130.0
2015-08-19 10:40:00,144.47,144.51,144.25,144.33,8110.0,121.6976,121.7313,121.5123,121.5797,8110.0
2015-08-19 10:45:00,144.34,144.34,144.18,144.25,6557.0,121.5881,121.5881,121.4533,121.5123,6557.0
2015-08-19 10:50:00,144.23,144.25,143.93,143.93,17923.0,121.4954,121.5123,121.2427,121.2427,17923.0
2015-08-19 10:55:00,143.95,144.08,143.86,144.04,12045.0,121.2596,121.3691,121.1838,121.3354,12045.0
2015-08-19 11:00:00,144.04,144.15,143.85,143.85,12392.0,121.3354,121.428,121.1753,121.1753,12392.0
2015-08-19 11:05:00,143.86,143.87,143.64,143.74,24784.0,121.1838,121.1922,120.9984,121.0827,24784.0
2015-08-19 11:10:00,143.76,143.97,143.71,143.97,11044.0,121.0995,121.2764,121.0574,121.2764,11044.0
2015-08-19 11:15:00,143.94,143.96,143.72,143.77,10404.0,121.2511,121.268,121.0658,121.1079,10404.0
2015-08-19 11:20:00,143.82,143.85,143.69,143.75,19529.0,121.1501,121.1753,121.0406,121.0911,19529.0
2015-08-19 11:25:00,143.7,143.87,143.65,143.79,11767.0,121.049,121.1922,121.0069,121.1248,11767.0
2015-08-19 11:30:00,143.77,144.05,143.75,144.05,9294.0,121.1079,121.3438,121.0911,121.3438,9294.0
2015-08-19 11:35:00,144.07,144.2,143.97,144.18,15303.0,121.3607,121.4702,121.2764,121.4533,15303.0
2015-08-19 11:40:00,144.2,144.43,144.1,144.15,16234.0,121.4702,121.6639,121.3859,121.428,16234.0
2015-08-19 11:45:00,144.14,144.14,143.72,143.76,13216.0,121.4196,121.4196,121.0658,121.0995,13216.0
2015-08-19 11:50:00,143.76,143.94,143.73,143.89,9824.0,121.0995,121.2511,121.0742,121.209,9824.0
2015-08-19 11:55:00,143.88,144.04,143.87,143.97,9037.0,121.2006,121.3354,121.1922,121.2764,9037.0
2015-08-19 12:00:00,143.94,144.07,143.91,144.03,10414.0,121.2511,121.3607,121.2259,121.327,10414.0
2015-08-19 12:05:00,144.07,144.15,144.05,144.1,3550.0,121.3607,121.428,121.3438,121.3859,3550.0
2015-08-19 12:10:00,144.14,144.14,143.9,143.93,7489.0,121.4196,121.4196,121.2174,121.2427,7489.0
2015-08-19 12:15:00,143.89,143.89,143.75,143.86,8007.0,121.209,121.209,121.0911,121.1838,8007.0
2015-08-19 12:20:00,143.84,143.99,143.78,143.96,5718.0,121.1669,121.2933,121.1164,121.268,5718.0
2015-08-19 12:25:00,143.97,144.11,143.94,144.11,6200.0,121.2764,121.3943,121.2511,121.3943,6200.0
2015-08-19 12:30:00,144.07,144.12,144.04,144.07,4473.0,121.3607,121.4028,121.3354,121.3607,4473.0
2015-08-19 12:35:00,144.08,144.08,144.02,144.07,5341.0,121.3691,121.3691,121.3185,121.3607,5341.0
2015-08-19 12:40:00,144.1,144.17,144.06,144.09,3850.0,121.3859,121.4449,121.3522,121.3775,3850.0
2015-08-19 12:45:00,144.1,144.1,144.01,144.09,5314.0,121.3859,121.3859,121.3101,121.3775,5314.0
2015-08-19 12:50:00,144.06,144.21,144.02,144.2,5846.0,121.3522,121.4786,121.3185,121.4702,5846.0
2015-08-19 12:55:00,144.21,144.22,144.05,144.05,5713.0,121.4786,121.487,121.3438,121.3438,5713.0
2015-08-19 13:00:00,144.05,144.08,144.0,144.08,6836.0,121.3438,121.3691,121.3017,121.3691,6836.0
2015-08-19 13:05:00,144.09,144.12,144.05,144.08,5102.0,121.3775,121.4028,121.3438,121.3691,5102.0
2015-08-19 13:10:00,144.09,144.31,144.06,144.29,5402.0,121.3775,121.5628,121.3522,121.546,5402.0
2015-08-19 13:15:00,144.3,144.37,144.23,144.33,4793.0,121.5544,121.6134,121.4954,121.5797,4793.0
2015-08-19 13:20:00,144.3,144.38,144.24,144.33,3308.0,121.5544,121.6218,121.5039,121.5797,3308.0
2015-08-19 13:25:00,144.36,144.36,144.2,144.21,8136.0,121.6049,121.6049,121.4702,121.4786,8136.0
2015-08-19 13:30:00,144.22,144.4,144.22,144.39,8119.0,121.487,121.6386,121.487,121.6302,8119.0
2015-08-19 13:35:00,144.4,144.5,144.28,144.43,11420.0,121.6386,121.7229,121.5376,121.6639,11420.0
2015-08-19 13:40:00,144.47,144.75,144.46,144.72,11240.0,121.6976,121.9335,121.6892,121.9082,11240.0
2015-08-19 13:45:00,144.74,144.94,144.66,144.77,13281.0,121.925,122.0935,121.8577,121.9503,13281.0
2015-08-19 13:50:00,144.81,145.04,144.78,144.95,28332.0,121.984,122.1778,121.9587,122.1019,28332.0
2015-08-19 13:55:00,144.96,144.97,144.75,144.95,9800.0,122.1104,122.1188,121.9335,122.1019,9800.0
2015-08-19 14:00:00,144.97,145.21,144.89,145.15,10134.0,122.1188,122.321,122.0514,122.2704,10134.0
2015-08-19 14:05:00,145.11,145.49,145.11,145.41,16553.0,122.2367,122.5568,122.2367,122.4894,16553.0
2015-08-19 14:10:00,145.46,145.91,145.45,145.83,17305.0,122.5316,122.9106,122.5231,122.8432,17305.0
2015-08-19 14:15:00,145.79,145.94,145.66,145.71,15561.0,122.8095,122.9359,122.7,122.7421,15561.0
2015-08-19 14:20:00,145.71,145.77,145.56,145.67,9726.0,122.7421,122.7927,122.6158,122.7084,9726.0
2015-08-19 14:25:00,145.64,145.73,145.4,145.44,15607.0,122.6832,122.759,122.481,122.5147,15607.0
2015-08-19 14:30:00,145.52,145.57,145.3,145.33,14695.0,122.5821,122.6242,122.3968,122.422,14695.0
2015-08-19 14:35:00,145.33,145.53,145.33,145.49,10125.0,122.422,122.5905,122.422,122.5568,10125.0
2015-08-19 14:40:00,145.52,145.56,145.21,145.22,11064.0,122.5821,122.6158,122.321,122.3294,11064.0
2015-08-19 14:45:00,145.2,145.27,145.14,145.23,7183.0,122.3125,122.3715,122.262,122.3378,7183.0
2015-08-19 14:50:00,145.23,145.23,145.08,145.1,5596.0,122.3378,122.3378,122.2114,122.2283,5596.0
2015-08-19 14:55:00,145.1,145.1,144.8,144.85,8826.0,122.2283,122.2283,121.9756,122.0177,8826.0
2015-08-19 15:00:00,144.81,144.86,144.69,144.83,11249.0,121.984,122.0261,121.8829,122.0009,11249.0
2015-08-19 15:05:00,144.8,145.05,144.77,145.05,11410.0,121.9756,122.1862,121.9503,122.1862,11410.0
2015-08-19 15:10:00,145.05,145.06,144.92,144.96,9615.0,122.1862,122.1946,122.0767,122.1104,9615.0
2015-08-19 15:15:00,144.96,145.07,144.83,145.05,12605.0,122.1104,122.203,122.0009,122.1862,12605.0
2015-08-19 15:20:00,145.1,145.36,145.0,145.3,13187.0,122.2283,122.4473,122.1441,122.3968,13187.0
2015-08-19 15:25:00,145.31,145.33,145.24,145.24,13655.0,122.4052,122.422,122.3462,122.3462,13655.0
2015-08-19 15:30:00,145.28,145.39,145.24,145.32,11961.0,122.3799,122.4726,122.3462,122.4136,11961.0
2015-08-19 15:35:00,145.35,145.39,145.07,145.14,15614.0,122.4389,122.4726,122.203,122.262,15614.0
2015-08-19 15:40:00,145.11,145.37,145.1,145.34,16942.0,122.2367,122.4557,122.2283,122.4305,16942.0
2015-08-19 15:45:00,145.37,145.57,145.36,145.54,21592.0,122.4557,122.6242,122.4473,122.5989,21592.0
2015-08-19 15:50:00,145.53,145.62,145.38,145.59,37021.0,122.5905,122.6663,122.4642,122.6411,37021.0
2015-08-19 15:55:00,145.55,145.59,145.17,145.17,75383.0,122.6074,122.6411,122.2873,122.2873,75383.0
2015-08-20 09:30:00,144.28,144.45,143.64,143.81,35337.0,121.5376,121.6808,120.9984,121.1416,35337.0
2015-08-20 09:35:00,143.81,144.71,143.77,144.71,19893.0,121.1416,121.8998,121.1079,121.8998,19893.0
2015-08-20 09:40:00,144.69,144.88,144.25,144.32,14190.0,121.8829,122.043,121.5123,121.5712,14190.0
2015-08-20 09:45:00,144.33,144.52,144.1,144.22,26503.0,121.5797,121.7397,121.3859,121.487,26503.0
2015-08-20 09:50:00,144.15,144.51,144.03,144.48,31030.0,121.428,121.7313,121.327,121.706,31030.0
2015-08-20 09:55:00,144.3,144.53,144.16,144.25,7358.0,121.5544,121.7481,121.4365,121.5123,7358.0
2015-08-20 10:00:00,144.33,144.54,144.19,144.29,26819.0,121.5797,121.7566,121.4617,121.546,26819.0
2015-08-20 10:05:00,144.25,144.48,144.23,144.43,22301.0,121.5123,121.706,121.4954,121.6639,22301.0
2015-08-20 10:10:00,144.44,144.44,144.23,144.38,28870.0,121.6723,121.6723,121.4954,121.6218,28870.0
2015-08-20 10:15:00,144.33,144.55,144.21,144.24,45072.0,121.5797,121.765,121.4786,121.5039,45072.0
2015-08-20 10:20:00,144.27,144.35,143.98,144.02,18390.0,121.5291,121.5965,121.2848,121.3185,18390.0
2015-08-20 10:25:00,143.97,144.15,143.91,144.03,10553.0,121.2764,121.428,121.2259,121.327,10553.0
2015-08-20 10:30:00,144.09,144.09,143.8,143.92,24877.0,121.3775,121.3775,121.1332,121.2343,24877.0
2015-08-20 10:35:00,143.93,144.13,143.8,144.05,17590.0,121.2427,121.4112,121.1332,121.3438,17590.0
2015-08-20 10:40:00,144.02,144.1,143.97,144.03,14980.0,121.3185,121.3859,121.2764,121.327,14980.0
2015-08-20 10:45:00,144.03,144.14,144.0,144.14,10000.0,121.327,121.4196,121.3017,121.4196,10000.0
2015-08-20 10:50:00,144.07,144.12,143.92,144.0,23938.0,121.3607,121.4028,121.2343,121.3017,23938.0
2015-08-20 10:55:00,144.02,144.03,143.82,143.85,5844.0,121.3185,121.327,121.1501,121.1753,5844.0
2015-08-20 11:00:00,143.84,144.03,143.84,143.93,11532.0,121.1669,121.327,121.1669,121.2427,11532.0
2015-08-20 11:05:00,143.93,143.94,143.62,143.63,11593.0,121.2427,121.2511,120.9816,120.99,11593.0
2015-08-20 11:10:00,143.64,143.79,143.61,143.75,8900.0,120.9984,121.1248,120.9732,121.0911,8900.0
2015-08-20 11:15:00,143.71,143.79,143.57,143.57,9805.0,121.0574,121.1248,120.9395,120.9395,9805.0
2015-08-20 11:20:00,143.6,143.71,143.57,143.7,17496.0,120.9647,121.0574,120.9395,121.049,17496.0
2015-08-20 11:25:00,143.73,143.84,143.72,143.74,10552.0,121.0742,121.1669,121.0658,121.0827,10552.0
2015-08-20 11:30:00,143.78,143.82,143.61,143.63,8524.0,121.1164,121.1501,120.9732,120.99,8524.0
2015-08-20 11:35:00,143.61,143.67,143.51,143.61,18295.0,120.9732,121.0237,120.8889,120.9732,18295.0
2015-08-20 11:40:00,143.58,143.72,143.57,143.69,6527.0,120.9479,121.0658,120.9395,121.0406,6527.0
2015-08-20 11:45:00,143.69,143.8,143.63,143.75,4472.0,121.0406,121.1332,120.99,121.0911,4472.0
2015-08-20 11:50:00,143.73,143.76,143.6,143.63,3497.0,121.0742,121.0995,120.9647,120.99,3497.0
2015-08-20 11:55:00,143.64,143.98,143.64,143.96,9743.0,120.9984,121.2848,120.9984,121.268,9743.0
2015-08-20 12:00:00,143.98,143.99,143.84,143.88,5814.0,121.2848,121.2933,121.1669,121.2006,5814.0
2015-08-20 12:05:00,143.81,144.18,143.8,144.17,16505.0,121.1416,121.4533,121.1332,121.4449,16505.0
2015-08-20 12:10:00,144.22,144.26,143.99,144.03,10195.0,121.487,121.5207,121.2933,121.327,10195.0
2015-08-20 12:15:00,143.98,144.0,143.78,143.92,5728.0,121.2848,121.3017,121.1164,121.2343,5728.0
2015-08-20 12:20:00,143.93,143.93,143.71,143.81,10957.0,121.2427,121.2427,121.0574,121.1416,10957.0
2015-08-20 12:25:00,143.75,143.8,143.61,143.8,5607.0,121.0911,121.1332,120.9732,121.1332,5607.0
2015-08-20 12:30:00,143.86,144.01,143.84,143.86,6198.0,121.1838,121.3101,121.1669,121.1838,6198.0
2015-08-20 12:35:00,143.85,143.99,143.84,143.92,5235.0,121.1753,121.2933,121.1669,121.2343,5235.0
2015-08-20 12:40:00,143.9,143.98,143.78,143.84,7566.0,121.2174,121.2848,121.1164,121.1669,7566.0
2015-08-20 12:45:00,143.83,143.83,143.56,143.7,7535.0,121.1585,121.1585,120.931,121.049,7535.0
2015-08-20 12:50:00,143.68,143.75,143.52,143.58,5995.0,121.0321,121.0911,120.8973,120.9479,5995.0
2015-08-20 12:55:00,143.52,143.57,143.29,143.49,16807.0,120.8973,120.9395,120.7036,120.8721,16807.0
2015-08-20 13:00:00,143.48,143.5,143.41,143.42,4771.0,120.8637,120.8805,120.8047,120.8131,4771.0
2015-08-20 13:05:00,143.37,143.56,143.36,143.39,13258.0,120.771,120.931,120.7626,120.7878,13258.0
2015-08-20 13:10:00,143.39,143.58,143.35,143.54,21713.0,120.7878,120.9479,120.7541,120.9142,21713.0
2015-08-20 13:15:00,143.55,143.77,143.5,143.72,7863.0,120.9226,121.1079,120.8805,121.0658,7863.0
2015-08-20 13:20:00,143.79,143.94,143.79,143.88,18640.0,121.1248,121.2511,121.1248,121.2006,18640.0
2015-08-20 13:25:00,143.84,144.09,143.73,144.01,9051.0,121.1669,121.3775,121.0742,121.3101,9051.0
2015-08-20 13:30:00,143.97,144.06,143.95,143.99,5650.0,121.2764,121.3522,121.2596,121.2933,5650.0
2015-08-20 13:35:00,143.96,143.99,143.81,143.82,8943.0,121.268,121.2933,121.1416,121.1501,8943.0
2015-08-20 13:40:00,143.85,143.87,143.72,143.87,5633.0,121.1753,121.1922,121.0658,121.1922,5633.0
2015-08-20 13:45:00,143.87,143.98,143.77,143.94,9650.0,121.1922,121.2848,121.1079,121.2511,9650.0
2015-08-20 13:50:00,144.03,144.1,144.02,144.08,5850.0,121.327,121.3859,121.3185,121.3691,5850.0
2015-08-20 13:55:00,144.12,144.16,144.09,144.09,4730.0,121.4028,121.4365,121.3775,121.3775,4730.0
2015-08-20 14:00:00,144.1,144.1,143.95,143.96,7757.0,121.3859,121.3859,121.2596,121.268,7757.0
2015-08-20 14:05:00,143.95,144.05,143.91,143.98,7588.0,121.2596,121.3438,121.2259,121.2848,7588.0
2015-08-20 14:10:00,144.01,144.01,143.88,143.88,7906.0,121.3101,121.3101,121.2006,121.2006,7906.0
2015-08-20 14:15:00,143.87,143.92,143.72,143.87,14825.0,121.1922,121.2343,121.0658,121.1922,14825.0
2015-08-20 14:20:00,143.87,144.12,143.83,144.11,7059.0,121.1922,121.4028,121.1585,121.3943,7059.0
2015-08-20 14:25:00,144.1,144.12,143.94,143.98,23530.0,121.3859,121.4028,121.2511,121.2848,23530.0
2015-08-20 14:30:00,143.99,144.11,143.96,144.08,69546.0,121.2933,121.3943,121.268,121.3691,69546.0
2015-08-20 14:35:00,144.07,144.13,144.02,144.12,13919.0,121.3607,121.4112,121.3185,121.4028,13919.0
2015-08-20 14:40:00,144.09,144.17,143.99,144.15,36100.0,121.3775,121.4449,121.2933,121.428,36100.0
2015-08-20 14:45:00,144.13,144.17,144.04,144.06,10397.0,121.4112,121.4449,121.3354,121.3522,10397.0
2015-08-20 14:50:00,144.08,144.29,144.07,144.16,14265.0,121.3691,121.546,121.3607,121.4365,14265.0
2015-08-20 14:55:00,144.19,144.24,144.03,144.03,22328.0,121.4617,121.5039,121.327,121.327,22328.0
2015-08-20 15:00:00,144.06,144.37,144.06,144.37,20722.0,121.3522,121.6134,121.3522,121.6134,20722.0
2015-08-20 15:05:00,144.35,144.4,144.17,144.32,10829.0,121.5965,121.6386,121.4449,121.5712,10829.0
2015-08-20 15:10:00,144.32,144.44,144.14,144.2,23223.0,121.5712,121.6723,121.4196,121.4702,23223.0
2015-08-20 15:15:00,144.22,144.25,144.05,144.11,22790.0,121.487,121.5123,121.3438,121.3943,22790.0
2015-08-20 15:20:00,144.12,144.2,144.06,144.09,10706.0,121.4028,121.4702,121.3522,121.3775,10706.0
2015-08-20 15:25:00,144.11,144.24,144.0,144.23,15853.0,121.3943,121.5039,121.3017,121.4954,15853.0
2015-08-20 15:30:00,144.2,144.42,144.2,144.36,11222.0,121.4702,121.6555,121.4702,121.6049,11222.0
2015-08-20 15:35:00,144.33,144.39,144.17,144.18,10780.0,121.5797,121.6302,121.4449,121.4533,10780.0
2015-08-20 15:40:00,144.14,144.32,144.05,144.29,17871.0,121.4196,121.5712,121.3438,121.546,17871.0
2015-08-20 15:45:00,144.27,144.27,144.04,144.08,19530.0,121.5291,121.5291,121.3354,121.3691,19530.0
2015-08-20 15:50:00,144.07,144.07,143.93,144.0,51856.0,121.3607,121.3607,121.2427,121.3017,51856.0
2015-08-20 15:55:00,144.0,144.02,143.71,143.72,131047.0,121.3017,121.3185,121.0574,121.0658,131047.0
2015-08-21 09:30:00,142.33,142.77,142.16,142.66,211344.0,119.8949,120.2656,119.7517,120.1729,211344.0
2015-08-21 09:35:00,142.71,142.9,142.35,142.5,44815.0,120.215,120.3751,119.9118,120.0381,44815.0
2015-08-21 09:40:00,142.41,142.58,142.32,142.43,45421.0,119.9623,120.1055,119.8865,119.9792,45421.0
2015-08-21 09:45:00,142.45,142.66,142.3,142.66,47353.0,119.996,120.1729,119.8697,120.1729,47353.0
2015-08-21 09:50:00,142.59,142.67,142.49,142.58,17706.0,120.1139,120.1813,120.0297,120.1055,17706.0
2015-08-21 09:55:00,142.56,142.82,142.51,142.69,19458.0,120.0887,120.3077,120.0466,120.1982,19458.0
2015-08-21 10:00:00,142.69,143.13,142.69,143.06,26237.0,120.1982,120.5688,120.1982,120.5099,26237.0
2015-08-21 10:05:00,143.09,143.33,143.04,143.25,30171.0,120.5351,120.7373,120.493,120.6699,30171.0
2015-08-21 10:10:00,143.28,143.28,142.72,142.85,50668.0,120.6952,120.6952,120.2234,120.333,50668.0
2015-08-21 10:15:00,142.89,143.06,142.82,142.82,13284.0,120.3667,120.5099,120.3077,120.3077,13284.0
2015-08-21 10:20:00,142.8,142.9,142.62,142.9,30679.0,120.2908,120.3751,120.1392,120.3751,30679.0
2015-08-21 10:25:00,142.84,142.99,142.71,142.76,49205.0,120.3245,120.4509,120.215,120.2571,49205.0
2015-08-21 10:30:00,142.76,142.99,142.7,142.7,27744.0,120.2571,120.4509,120.2066,120.2066,27744.0
2015-08-21 10:35:00,142.7,142.84,142.61,142.81,46810.0,120.2066,120.3245,120.1308,120.2993,46810.0
2015-08-21 10:40:00,142.8,142.91,142.73,142.9,17695.0,120.2908,120.3835,120.2319,120.3751,17695.0
2015-08-21 10:45:00,142.89,142.97,142.73,142.75,18688.0,120.3667,120.434,120.2319,120.2487,18688.0
2015-08-21 10:50:00,142.78,142.95,142.73,142.87,22266.0,120.274,120.4172,120.2319,120.3498,22266.0
2015-08-21 10:55:00,142.77,142.92,142.67,142.9,48575.0,120.2656,120.3919,120.1813,120.3751,48575.0
2015-08-21 11:00:00,142.9,142.94,142.72,142.72,32487.0,120.3751,120.4088,120.2234,120.2234,32487.0
2015-08-21 11:05:00,142.73,142.8,142.27,142.32,52985.0,120.2319,120.2908,119.8444,119.8865,52985.0
2015-08-21 11:10:00,142.29,142.35,141.8,141.98,35702.0,119.8612,119.9118,119.4485,119.6001,35702.0
2015-08-21 11:15:00,141.92,142.13,141.86,141.97,24063.0,119.5496,119.7264,119.499,119.5917,24063.0
2015-08-21 11:20:00,141.97,141.97,141.53,141.53,16625.0,119.5917,119.5917,119.221,119.221,16625.0
2015-08-21 11:25:00,141.56,141.77,141.55,141.64,27497.0,119.2463,119.4232,119.2379,119.3137,27497.0
2015-08-21 11:30:00,141.61,141.61,141.11,141.17,57101.0,119.2884,119.2884,118.8672,118.9178,57101.0
2015-08-21 11:35:00,141.18,141.24,140.77,140.9,49917.0,118.9262,118.9767,118.5808,118.6903,49917.0
2015-08-21 11:40:00,140.88,141.06,140.82,140.92,23806.0,118.6735,118.8251,118.6229,118.7072,23806.0
2015-08-21 11:45:00,140.95,141.12,140.86,140.94,16678.0,118.7324,118.8757,118.6566,118.724,16678.0
2015-08-21 11:50:00,140.98,140.98,140.61,140.65,52079.0,118.7577,118.7577,118.446,118.4797,52079.0
2015-08-21 11:55:00,140.65,140.76,140.58,140.64,41358.0,118.4797,118.5724,118.4208,118.4713,41358.0
2015-08-21 12:00:00,140.65,141.07,140.57,141.0,20469.0,118.4797,118.8335,118.4123,118.7746,20469.0
2015-08-21 12:05:00,141.0,141.16,140.88,141.11,11814.0,118.7746,118.9093,118.6735,118.8672,11814.0
2015-08-21 12:10:00,141.1,141.29,141.08,141.08,20787.0,118.8588,119.0189,118.842,118.842,20787.0
2015-08-21 12:15:00,141.09,141.16,140.96,141.11,20079.0,118.8504,118.9093,118.7409,118.8672,20079.0
2015-08-21 12:20:00,141.11,141.13,140.83,140.91,20422.0,118.8672,118.8841,118.6314,118.6988,20422.0
2015-08-21 12:25:00,140.94,141.17,140.94,140.94,15175.0,118.724,118.9178,118.724,118.724,15175.0
2015-08-21 12:30:00,140.98,141.11,140.9,140.95,9663.0,118.7577,118.8672,118.6903,118.7324,9663.0
2015-08-21 12:35:00,140.91,140.92,140.49,140.53,32720.0,118.6988,118.7072,118.345,118.3787,32720.0
2015-08-21 12:40:00,140.49,140.51,140.35,140.45,25724.0,118.345,118.3618,118.227,118.3113,25724.0
2015-08-21 12:45:00,140.39,140.55,140.28,140.5,31495.0,118.2607,118.3955,118.1681,118.3534,31495.0
2015-08-21 12:50:00,140.45,140.45,140.15,140.4,20089.0,118.3113,118.3113,118.0586,118.2691,20089.0
2015-08-21 12:55:00,140.4,140.4,140.02,140.02,14879.0,118.2691,118.2691,117.949,117.949,14879.0
2015-08-21 13:00:00,140.01,140.2,139.79,140.04,35104.0,117.9406,118.1007,117.7553,117.9659,35104.0
2015-08-21 13:05:00,140.06,140.25,140.04,140.14,14467.0,117.9827,118.1428,117.9659,118.0501,14467.0
2015-08-21 13:10:00,140.15,140.33,140.12,140.25,28405.0,118.0586,118.2102,118.0333,118.1428,28405.0
2015-08-21 13:15:00,140.24,140.37,140.12,140.37,15899.0,118.1344,118.2439,118.0333,118.2439,15899.0
2015-08-21 13:20:00,140.36,140.7,140.31,140.64,18248.0,118.2354,118.5219,118.1933,118.4713,18248.0
2015-08-21 13:25:00,140.65,140.75,140.55,140.75,13130.0,118.4797,118.564,118.3955,118.564,13130.0
2015-08-21 13:30:00,140.76,140.78,140.55,140.71,31888.0,118.5724,118.5892,118.3955,118.5303,31888.0
2015-08-21 13:35:00,140.74,140.98,140.59,140.9,29966.0,118.5556,118.7577,118.4292,118.6903,29966.0
2015-08-21 13:40:00,140.92,140.98,140.84,140.86,11422.0,118.7072,118.7577,118.6398,118.6566,11422.0
2015-08-21 13:45:00,140.8,140.84,140.53,140.53,9865.0,118.6061,118.6398,118.3787,118.3787,9865.0
2015-08-21 13:50:00,140.52,140.58,140.31,140.5,16251.0,118.3702,118.4208,118.1933,118.3534,16251.0
2015-08-21 13:55:00,140.52,140.81,140.52,140.81,14552.0,118.3702,118.6145,118.3702,118.6145,14552.0
2015-08-21 14:00:00,140.82,141.02,140.82,140.92,16125.0,118.6229,118.7914,118.6229,118.7072,16125.0
2015-08-21 14:05:00,140.96,140.96,140.69,140.81,18823.0,118.7409,118.7409,118.5134,118.6145,18823.0
2015-08-21 14:10:00,140.77,140.81,140.58,140.65,11414.0,118.5808,118.6145,118.4208,118.4797,11414.0
2015-08-21 14:15:00,140.7,140.81,140.42,140.55,18185.0,118.5219,118.6145,118.286,118.3955,18185.0
2015-08-21 14:20:00,140.53,140.63,140.43,140.55,22805.0,118.3787,118.4629,118.2944,118.3955,22805.0
2015-08-21 14:25:00,140.56,140.6,140.45,140.55,26387.0,118.4039,118.4376,118.3113,118.3955,26387.0
2015-08-21 14:30:00,140.56,140.72,140.53,140.61,17545.0,118.4039,118.5387,118.3787,118.446,17545.0
2015-08-21 14:35:00,140.6,140.6,140.32,140.34,21811.0,118.4376,118.4376,118.2018,118.2186,21811.0
2015-08-21 14:40:00,140.34,140.34,140.13,140.19,11611.0,118.2186,118.2186,118.0417,118.0922,11611.0
2015-08-21 14:45:00,140.12,140.16,139.83,139.85,23368.0,118.0333,118.067,117.789,117.8058,23368.0
2015-08-21 14:50:00,139.84,139.92,139.64,139.77,26562.0,117.7974,117.8648,117.6289,117.7384,26562.0
2015-08-21 14:55:00,139.83,139.98,139.81,139.86,21877.0,117.789,117.9153,117.7721,117.8143,21877.0
2015-08-21 15:00:00,139.82,140.07,139.79,140.07,23802.0,117.7806,117.9912,117.7553,117.9912,23802.0
2015-08-21 15:05:00,140.08,140.12,139.8,139.82,22150.0,117.9996,118.0333,117.7637,117.7806,22150.0
2015-08-21 15:10:00,139.79,139.86,139.51,139.51,50998.0,117.7553,117.8143,117.5194,117.5194,50998.0
2015-08-21 15:15:00,139.52,139.69,139.21,139.69,38181.0,117.5279,117.6711,117.2667,117.6711,38181.0
2015-08-21 15:20:00,139.67,139.72,139.43,139.71,49579.0,117.6542,117.6963,117.452,117.6879,49579.0
2015-08-21 15:25:00,139.68,139.7,139.41,139.62,47511.0,117.6626,117.6795,117.4352,117.6121,47511.0
2015-08-21 15:30:00,139.55,139.65,139.15,139.27,76113.0,117.5531,117.6374,117.2162,117.3173,76113.0
2015-08-21 15:35:00,139.22,139.44,139.07,139.42,61725.0,117.2751,117.4605,117.1488,117.4436,61725.0
2015-08-21 15:40:00,139.45,139.63,139.4,139.53,52427.0,117.4689,117.6205,117.4268,117.5363,52427.0
2015-08-21 15:45:00,139.55,139.86,139.4,139.79,65929.0,117.5531,117.8143,117.4268,117.7553,65929.0
2015-08-21 15:50:00,139.73,139.83,139.34,139.34,71774.0,117.7048,117.789,117.3762,117.3762,71774.0
2015-08-21 15:55:00,139.34,139.49,138.99,138.99,197726.0,117.3762,117.5026,117.0814,117.0814,197726.0
2015-08-24 09:30:00,131.97,132.2,117.03,125.97,459500.0,111.1679,111.3617,98.5829,106.1137,459500.0
2015-08-24 09:35:00,126.04,135.0,125.97,132.29,169138.0,106.1727,113.7203,106.1137,111.4375,169138.0
2015-08-24 09:40:00,132.44,134.58,131.6,134.15,89536.0,111.5639,113.3665,110.8563,113.0043,89536.0
2015-08-24 09:45:00,134.17,134.38,131.65,131.65,63297.0,113.0212,113.1981,110.8984,110.8984,63297.0
2015-08-24 09:50:00,131.63,131.69,130.01,131.03,72049.0,110.8815,110.9321,109.5169,110.3761,72049.0
2015-08-24 09:55:00,131.0,132.77,131.0,132.55,93885.0,110.3508,111.8418,110.3508,111.6565,93885.0
2015-08-24 10:00:00,132.57,133.58,132.0,133.56,79859.0,111.6734,112.5242,111.1932,112.5073,79859.0
2015-08-24 10:05:00,133.64,133.69,132.7,133.34,62696.0,112.5747,112.6168,111.7829,112.322,62696.0
2015-08-24 10:10:00,133.34,133.86,133.07,133.34,70031.0,112.322,112.76,112.0946,112.322,70031.0
2015-08-24 10:15:00,133.25,133.97,133.2,133.63,65131.0,112.2462,112.8527,112.2041,112.5663,65131.0
2015-08-24 10:20:00,133.63,135.34,133.51,135.15,77543.0,112.5663,114.0067,112.4652,113.8467,77543.0
2015-08-24 10:25:00,135.34,135.53,134.0,134.03,65066.0,114.0067,114.1668,112.878,112.9032,65066.0
2015-08-24 10:30:00,134.03,134.07,133.53,133.66,133362.0,112.9032,112.9369,112.482,112.5916,133362.0
2015-08-24 10:35:00,133.66,135.83,133.66,135.29,60863.0,112.5916,114.4195,112.5916,113.9646,60863.0
2015-08-24 10:40:00,135.34,135.58,134.48,135.08,58087.0,114.0067,114.2089,113.2823,113.7877,58087.0
2015-08-24 10:45:00,134.89,135.34,134.73,134.98,25586.0,113.6277,114.0067,113.4929,113.7035,25586.0
2015-08-24 10:50:00,134.96,135.77,134.89,135.58,55313.0,113.6866,114.369,113.6277,114.2089,55313.0
2015-08-24 10:55:00,135.58,135.6,135.03,135.41,35593.0,114.2089,114.2258,113.7456,114.0657,35593.0
2015-08-24 11:00:00,135.56,135.87,135.34,135.34,58364.0,114.1921,114.4532,114.0067,114.0067,58364.0
2015-08-24 11:05:00,135.39,135.4,134.8,134.93,26688.0,114.0489,114.0573,113.5519,113.6614,26688.0
2015-08-24 11:10:00,134.9,135.35,134.9,135.26,26896.0,113.6361,114.0152,113.6361,113.9393,26896.0
2015-08-24 11:15:00,135.31,135.42,135.1,135.24,30657.0,113.9815,114.0741,113.8046,113.9225,30657.0
2015-08-24 11:20:00,135.24,135.27,134.77,134.81,35440.0,113.9225,113.9478,113.5266,113.5603,35440.0
2015-08-24 11:25:00,134.8,134.9,134.5,134.56,20971.0,113.5519,113.6361,113.2991,113.3497,20971.0
2015-08-24 11:30:00,134.55,134.99,134.28,134.91,20183.0,113.3413,113.7119,113.1138,113.6445,20183.0
2015-08-24 11:35:00,134.89,135.42,134.89,135.37,27152.0,113.6277,114.0741,113.6277,114.032,27152.0
2015-08-24 11:40:00,135.29,135.68,135.06,135.66,33234.0,113.9646,114.2931,113.7709,114.2763,33234.0
2015-08-24 11:45:00,135.67,135.9,135.52,135.88,40300.0,114.2847,114.4785,114.1584,114.4616,40300.0
2015-08-24 11:50:00,135.84,137.0,135.8,136.99,28961.0,114.4279,115.4051,114.3942,115.3967,28961.0
2015-08-24 11:55:00,136.94,136.94,136.5,136.72,21187.0,115.3545,115.3545,114.9839,115.1692,21187.0
2015-08-24 12:00:00,136.73,136.79,136.0,136.01,33224.0,115.1776,115.2282,114.5627,114.5711,33224.0
2015-08-24 12:05:00,136.01,136.5,135.69,136.5,21587.0,114.5711,114.9839,114.3016,114.9839,21587.0
2015-08-24 12:10:00,136.5,136.96,136.41,136.53,33879.0,114.9839,115.3714,114.9081,115.0092,33879.0
2015-08-24 12:15:00,136.61,136.88,136.49,136.66,17936.0,115.0766,115.304,114.9755,115.1187,17936.0
2015-08-24 12:20:00,136.71,136.97,136.58,136.95,20451.0,115.1608,115.3798,115.0513,115.363,20451.0
2015-08-24 12:25:00,136.92,137.16,136.84,136.9,13584.0,115.3377,115.5399,115.2703,115.3208,13584.0
2015-08-24 12:30:00,136.91,136.91,136.5,136.57,25518.0,115.3293,115.3293,114.9839,115.0429,25518.0
2015-08-24 12:35:00,136.56,136.8,136.55,136.65,41131.0,115.0344,115.2366,115.026,115.1102,41131.0
2015-08-24 12:40:00,136.6,136.67,136.27,136.33,36552.0,115.0681,115.1271,114.7901,114.8407,36552.0
2015-08-24 12:45:00,136.33,136.33,135.65,135.7,20156.0,114.8407,114.8407,114.2679,114.31,20156.0
2015-08-24 12:50:00,135.84,136.1,135.54,136.1,20384.0,114.4279,114.6469,114.1752,114.6469,20384.0
2015-08-24 12:55:00,136.05,136.13,135.85,135.87,16293.0,114.6048,114.6722,114.4363,114.4532,16293.0
2015-08-24 13:00:00,135.98,136.2,135.93,136.09,25854.0,114.5459,114.7312,114.5037,114.6385,25854.0
2015-08-24 13:05:00,136.08,136.29,136.01,136.23,32687.0,114.6301,114.807,114.5711,114.7564,32687.0
2015-08-24 13:10:00,136.28,136.33,136.0,136.21,40296.0,114.7986,114.8407,114.5627,114.7396,40296.0
2015-08-24 13:15:00,136.13,136.31,136.0,136.23,13205.0,114.6722,114.8238,114.5627,114.7564,13205.0
2015-08-24 13:20:00,136.27,136.31,135.65,135.73,24371.0,114.7901,114.8238,114.2679,114.3353,24371.0
2015-08-24 13:25:00,135.66,135.77,135.36,135.65,22941.0,114.2763,114.369,114.0236,114.2679,22941.0
2015-08-24 13:30:00,135.57,135.57,135.37,135.37,14046.0,114.2005,114.2005,114.032,114.032,14046.0
2015-08-24 13:35:00,135.31,135.43,135.08,135.16,17960.0,113.9815,114.0826,113.7877,113.8551,17960.0
2015-08-24 13:40:00,135.14,135.47,135.05,135.16,10941.0,113.8383,114.1162,113.7624,113.8551,10941.0
2015-08-24 13:45:00,135.11,135.68,135.05,135.68,12879.0,113.813,114.2931,113.7624,114.2931,12879.0
2015-08-24 13:50:00,135.58,135.59,135.01,135.09,18919.0,114.2089,114.2173,113.7288,113.7961,18919.0
2015-08-24 13:55:00,135.02,135.03,134.47,134.52,32755.0,113.7372,113.7456,113.2739,113.316,32755.0
2015-08-24 14:00:00,134.53,134.57,134.25,134.37,20094.0,113.3244,113.3581,113.0886,113.1896,20094.0
2015-08-24 14:05:00,134.41,134.47,133.93,133.99,24701.0,113.2233,113.2739,112.819,112.8695,24701.0
2015-08-24 14:10:00,134.0,134.13,133.67,133.76,28910.0,112.878,112.9875,112.6,112.6758,28910.0
2015-08-24 14:15:00,133.67,134.22,133.42,134.21,35948.0,112.6,113.0633,112.3894,113.0549,35948.0
2015-08-24 14:20:00,134.13,134.56,134.03,134.08,34377.0,112.9875,113.3497,112.9032,112.9453,34377.0
2015-08-24 14:25:00,134.04,134.04,133.6,133.63,34815.0,112.9117,112.9117,112.541,112.5663,34815.0
2015-08-24 14:30:00,133.64,134.21,133.54,134.21,76889.0,112.5747,113.0549,112.4905,113.0549,76889.0
2015-08-24 14:35:00,134.19,134.76,134.19,134.69,25709.0,113.038,113.5182,113.038,113.4592,25709.0
2015-08-24 14:40:00,134.67,134.67,133.98,134.01,28703.0,113.4423,113.4423,112.8611,112.8864,28703.0
2015-08-24 14:45:00,133.98,134.07,133.58,133.79,23575.0,112.8611,112.9369,112.5242,112.7011,23575.0
2015-08-24 14:50:00,133.7,133.8,133.0,133.0,44691.0,112.6252,112.7095,112.0356,112.0356,44691.0
2015-08-24 14:55:00,133.0,133.0,132.15,132.23,37977.0,112.0356,112.0356,111.3196,111.387,37977.0
2015-08-24 15:00:00,132.28,132.68,131.82,132.52,48453.0,111.4291,111.766,111.0416,111.6312,48453.0
2015-08-24 15:05:00,132.51,133.33,132.48,133.33,46249.0,111.6228,112.3136,111.5976,112.3136,46249.0
2015-08-24 15:10:00,133.23,133.29,132.5,132.85,42282.0,112.2293,112.2799,111.6144,111.9092,42282.0
2015-08-24 15:15:00,132.83,132.92,132.07,132.22,43222.0,111.8924,111.9682,111.2522,111.3785,43222.0
2015-08-24 15:20:00,132.18,132.24,131.55,131.97,68616.0,111.3448,111.3954,110.8141,111.1679,68616.0
2015-08-24 15:25:00,131.93,132.22,131.68,131.82,66579.0,111.1342,111.3785,110.9237,111.0416,66579.0
2015-08-24 15:30:00,131.75,132.17,131.5,132.17,48938.0,110.9826,111.3364,110.772,111.3364,48938.0
2015-08-24 15:35:00,132.16,134.0,132.14,133.97,60084.0,111.328,112.878,111.3111,112.8527,60084.0
2015-08-24 15:40:00,133.93,134.97,133.54,134.94,70798.0,112.819,113.6951,112.4905,113.6698,70798.0
2015-08-24 15:45:00,134.91,135.59,134.31,134.57,133214.0,113.6445,114.2173,113.1391,113.3581,133214.0
2015-08-24 15:50:00,134.56,134.57,134.06,134.24,119883.0,113.3497,113.3581,112.9285,113.0801,119883.0
2015-08-24 15:55:00,134.24,134.24,132.82,132.96,158730.0,113.0801,113.0801,111.884,112.0019,158730.0
2015-08-25 09:30:00,137.2,137.2,135.44,136.48,249642.0,115.5736,115.5736,114.091,114.967,249642.0
2015-08-25 09:35:00,136.48,136.57,136.07,136.38,95667.0,114.967,115.0429,114.6217,114.8828,95667.0
2015-08-25 09:40:00,136.26,136.51,135.69,135.69,91209.0,114.7817,114.9923,114.3016,114.3016,91209.0
2015-08-25 09:45:00,135.68,136.57,135.52,136.2,88187.0,114.2931,115.0429,114.1584,114.7312,88187.0
2015-08-25 09:50:00,136.2,137.24,136.18,136.83,125125.0,114.7312,115.6072,114.7143,115.2619,125125.0
2015-08-25 09:55:00,136.81,136.84,136.53,136.73,79976.0,115.245,115.2703,115.0092,115.1776,79976.0
2015-08-25 10:00:00,136.72,137.51,136.6,137.47,175103.0,115.1692,115.8347,115.0681,115.801,175103.0
2015-08-25 10:05:00,137.45,137.53,137.0,137.53,55809.0,115.7841,115.8515,115.4051,115.8515,55809.0
2015-08-25 10:10:00,137.51,137.69,137.04,137.6,60385.0,115.8347,115.9863,115.4388,115.9105,60385.0
2015-08-25 10:15:00,137.6,137.69,137.54,137.59,62202.0,115.9105,115.9863,115.86,115.9021,62202.0
2015-08-25 10:20:00,137.57,137.67,136.85,136.85,58420.0,115.8852,115.9695,115.2787,115.2787,58420.0
2015-08-25 10:25:00,136.86,136.98,136.55,136.76,50023.0,115.2871,115.3882,115.026,115.2029,50023.0
2015-08-25 10:30:00,136.77,137.33,136.56,137.22,39504.0,115.2113,115.6831,115.0344,115.5904,39504.0
2015-08-25 10:35:00,137.22,137.28,136.87,136.88,38206.0,115.5904,115.6409,115.2956,115.304,38206.0
2015-08-25 10:40:00,136.9,137.12,136.78,137.0,49300.0,115.3208,115.5062,115.2198,115.4051,49300.0
2015-08-25 10:45:00,136.95,137.11,136.85,136.9,82837.0,115.363,115.4977,115.2787,115.3208,82837.0
2015-08-25 10:50:00,136.88,137.0,136.85,136.92,44538.0,115.304,115.4051,115.2787,115.3377,44538.0
2015-08-25 10:55:00,136.92,137.1,136.81,137.06,39252.0,115.3377,115.4893,115.245,115.4556,39252.0
2015-08-25 11:00:00,137.09,137.4,137.09,137.29,36959.0,115.4809,115.742,115.4809,115.6494,36959.0
2015-08-25 11:05:00,137.28,137.58,137.27,137.57,35184.0,115.6409,115.8937,115.6325,115.8852,35184.0
2015-08-25 11:10:00,137.59,137.85,137.55,137.69,33936.0,115.9021,116.1211,115.8684,115.9863,33936.0
2015-08-25 11:15:00,137.71,137.94,137.7,137.83,18226.0,116.0032,116.1969,115.9947,116.1042,18226.0
2015-08-25 11:20:00,137.91,138.38,137.82,137.82,32913.0,116.1716,116.5676,116.0958,116.0958,32913.0
2015-08-25 11:25:00,137.75,137.96,137.6,137.74,19218.0,116.0369,116.2138,115.9105,116.0284,19218.0
2015-08-25 11:30:00,137.74,137.78,137.25,137.55,33347.0,116.0284,116.0621,115.6157,115.8684,33347.0
2015-08-25 11:35:00,137.57,137.7,137.44,137.5,36890.0,115.8852,115.9947,115.7757,115.8263,36890.0
2015-08-25 11:40:00,137.52,137.61,137.5,137.58,38657.0,115.8431,115.9189,115.8263,115.8937,38657.0
2015-08-25 11:45:00,137.55,138.1,137.53,138.02,30357.0,115.8684,116.3317,115.8515,116.2643,30357.0
2015-08-25 11:50:00,138.0,138.18,137.57,137.58,34605.0,116.2474,116.3991,115.8852,115.8937,34605.0
2015-08-25 11:55:00,137.59,137.87,137.5,137.69,28514.0,115.9021,116.1379,115.8263,115.9863,28514.0
2015-08-25 12:00:00,137.6,137.72,137.51,137.59,16477.0,115.9105,116.0116,115.8347,115.9021,16477.0
2015-08-25 12:05:00,137.6,137.74,137.59,137.67,11390.0,115.9105,116.0284,115.9021,115.9695,11390.0
2015-08-25 12:10:00,137.7,137.78,137.66,137.76,16055.0,115.9947,116.0621,115.961,116.0453,16055.0
2015-08-25 12:15:00,137.75,137.83,137.5,137.7,39803.0,116.0369,116.1042,115.8263,115.9947,39803.0
2015-08-25 12:20:00,137.69,137.94,137.66,137.86,15139.0,115.9863,116.1969,115.961,116.1295,15139.0
2015-08-25 12:25:00,137.83,137.87,137.57,137.61,17336.0,116.1042,116.1379,115.8852,115.9189,17336.0
2015-08-25 12:30:00,137.62,137.72,137.6,137.65,17924.0,115.9273,116.0116,115.9105,115.9526,17924.0
2015-08-25 12:35:00,137.66,137.68,137.6,137.61,35419.0,115.961,115.9779,115.9105,115.9189,35419.0
2015-08-25 12:40:00,137.61,137.67,137.6,137.6,13940.0,115.9189,115.9695,115.9105,115.9105,13940.0
2015-08-25 12:45:00,137.66,137.68,137.58,137.63,18572.0,115.961,115.9779,115.8937,115.9358,18572.0
2015-08-25 12:50:00,137.63,137.73,137.6,137.6,18236.0,115.9358,116.02,115.9105,115.9105,18236.0
2015-08-25 12:55:00,137.6,137.6,137.3,137.41,57593.0,115.9105,115.9105,115.6578,115.7504,57593.0
2015-08-25 13:00:00,137.36,137.44,136.97,137.05,25744.0,115.7083,115.7757,115.3798,115.4472,25744.0
2015-08-25 13:05:00,137.07,137.45,137.07,137.1,26318.0,115.464,115.7841,115.464,115.4893,26318.0
2015-08-25 13:10:00,137.08,137.11,136.86,136.91,29299.0,115.4725,115.4977,115.2871,115.3293,29299.0
2015-08-25 13:15:00,136.95,137.03,136.8,136.82,26303.0,115.363,115.4303,115.2366,115.2534,26303.0
2015-08-25 13:20:00,136.85,136.97,136.79,136.89,33199.0,115.2787,115.3798,115.2282,115.3124,33199.0
2015-08-25 13:25:00,136.89,136.89,136.03,136.05,41269.0,115.3124,115.3124,114.588,114.6048,41269.0
2015-08-25 13:30:00,136.06,136.17,135.97,136.01,39590.0,114.6132,114.7059,114.5374,114.5711,39590.0
2015-08-25 13:35:00,136.03,136.26,136.0,136.26,17692.0,114.588,114.7817,114.5627,114.7817,17692.0
2015-08-25 13:40:00,136.21,136.25,135.76,135.76,28020.0,114.7396,114.7733,114.3605,114.3605,28020.0
2015-08-25 13:45:00,135.76,136.1,135.69,136.1,24411.0,114.3605,114.6469,114.3016,114.6469,24411.0
2015-08-25 13:50:00,136.06,136.55,136.02,136.52,15095.0,114.6132,115.026,114.5796,115.0007,15095.0
2015-08-25 13:55:00,136.51,136.74,136.51,136.64,14688.0,114.9923,115.1861,114.9923,115.1018,14688.0
2015-08-25 14:00:00,136.63,136.78,136.27,136.35,20117.0,115.0934,115.2198,114.7901,114.8575,20117.0
2015-08-25 14:05:00,136.28,136.39,136.1,136.11,18061.0,114.7986,114.8912,114.6469,114.6554,18061.0
2015-08-25 14:10:00,136.11,136.27,136.1,136.13,24489.0,114.6554,114.7901,114.6469,114.6722,24489.0
2015-08-25 14:15:00,136.13,136.43,136.03,136.43,27687.0,114.6722,114.9249,114.588,114.9249,27687.0
2015-08-25 14:20:00,136.44,136.57,136.16,136.2,19664.0,114.9333,115.0429,114.6975,114.7312,19664.0
2015-08-25 14:25:00,136.13,136.42,136.13,136.33,14639.0,114.6722,114.9165,114.6722,114.8407,14639.0
2015-08-25 14:30:00,136.3,136.59,136.27,136.37,13504.0,114.8154,115.0597,114.7901,114.8744,13504.0
2015-08-25 14:35:00,136.31,136.38,136.08,136.17,26388.0,114.8238,114.8828,114.6301,114.7059,26388.0
2015-08-25 14:40:00,136.19,136.35,136.12,136.26,18256.0,114.7228,114.8575,114.6638,114.7817,18256.0
2015-08-25 14:45:00,136.27,136.55,136.21,136.54,19137.0,114.7901,115.026,114.7396,115.0176,19137.0
2015-08-25 14:50:00,136.54,136.88,136.44,136.49,41796.0,115.0176,115.304,114.9333,114.9755,41796.0
2015-08-25 14:55:00,136.45,136.66,136.45,136.58,27671.0,114.9418,115.1187,114.9418,115.0513,27671.0
2015-08-25 15:00:00,136.57,136.75,136.42,136.48,44065.0,115.0429,115.1945,114.9165,114.967,44065.0
2015-08-25 15:05:00,136.47,136.53,136.15,136.21,49277.0,114.9586,115.0092,114.6891,114.7396,49277.0
2015-08-25 15:10:00,136.23,136.35,136.13,136.13,37309.0,114.7564,114.8575,114.6722,114.6722,37309.0
2015-08-25 15:15:00,136.12,136.12,135.5,135.61,52073.0,114.6638,114.6638,114.1415,114.2342,52073.0
2015-08-25 15:20:00,135.58,135.69,135.28,135.29,56769.0,114.2089,114.3016,113.9562,113.9646,56769.0
2015-08-25 15:25:00,135.28,135.51,135.05,135.15,72951.0,113.9562,114.1499,113.7624,113.8467,72951.0
2015-08-25 15:30:00,135.15,135.3,134.63,134.9,53281.0,113.8467,113.973,113.4087,113.6361,53281.0
2015-08-25 15:35:00,134.9,135.1,134.08,134.16,79367.0,113.6361,113.8046,112.9453,113.0127,79367.0
2015-08-25 15:40:00,134.16,134.49,133.74,133.98,77841.0,113.0127,113.2907,112.6589,112.8611,77841.0
2015-08-25 15:45:00,133.97,133.98,133.1,133.41,84615.0,112.8527,112.8611,112.1198,112.381,84615.0
2015-08-25 15:50:00,133.4,134.2,133.07,133.94,126627.0,112.3725,113.0464,112.0946,112.8274,126627.0
2015-08-25 15:55:00,133.95,133.95,132.65,132.72,183964.0,112.8358,112.8358,111.7408,111.7997,183964.0
2015-08-26 09:30:00,136.11,136.71,135.67,136.04,77115.0,114.6554,115.1608,114.2847,114.5964,77115.0
2015-08-26 09:35:00,136.24,136.67,135.2,136.0,26545.0,114.7649,115.1271,113.8888,114.5627,26545.0
2015-08-26 09:40:00,135.96,136.0,135.11,135.34,38998.0,114.529,114.5627,113.813,114.0067,38998.0
2015-08-26 09:45:00,135.46,136.23,135.38,136.23,37662.0,114.1078,114.7564,114.0404,114.7564,37662.0
2015-08-26 09:50:00,136.24,136.26,135.59,135.76,47573.0,114.7649,114.7817,114.2173,114.3605,47573.0
2015-08-26 09:55:00,135.7,136.28,135.69,135.97,31451.0,114.31,114.7986,114.3016,114.5374,31451.0
2015-08-26 10:00:00,136.09,136.19,135.47,135.74,34862.0,114.6385,114.7228,114.1162,114.3437,34862.0
2015-08-26 10:05:00,135.79,135.9,135.32,135.72,23706.0,114.3858,114.4785,113.9899,114.3268,23706.0
2015-08-26 10:10:00,135.71,135.79,135.31,135.38,18304.0,114.3184,114.3858,113.9815,114.0404,18304.0
2015-08-26 10:15:00,135.47,135.48,134.38,134.46,21334.0,114.1162,114.1247,113.1981,113.2654,21334.0
2015-08-26 10:20:00,134.4,135.16,134.4,134.88,22384.0,113.2149,113.8551,113.2149,113.6192,22384.0
2015-08-26 10:25:00,134.84,135.09,134.58,134.79,13251.0,113.5856,113.7961,113.3665,113.5434,13251.0
2015-08-26 10:30:00,134.78,135.49,134.53,135.49,40934.0,113.535,114.1331,113.3244,114.1331,40934.0
2015-08-26 10:35:00,135.41,135.42,134.81,135.11,16910.0,114.0657,114.0741,113.5603,113.813,16910.0
2015-08-26 10:40:00,135.05,135.22,134.8,135.13,24001.0,113.7624,113.9057,113.5519,113.8298,24001.0
2015-08-26 10:45:00,135.08,135.09,134.52,134.75,13296.0,113.7877,113.7961,113.316,113.5097,13296.0
2015-08-26 10:50:00,134.76,135.31,134.67,135.25,12606.0,113.5182,113.9815,113.4423,113.9309,12606.0
2015-08-26 10:55:00,135.35,135.35,134.72,134.89,11004.0,114.0152,114.0152,113.4845,113.6277,11004.0
2015-08-26 11:00:00,134.68,134.77,134.27,134.68,20128.0,113.4508,113.5266,113.1054,113.4508,20128.0
2015-08-26 11:05:00,134.59,134.88,134.48,134.48,11215.0,113.375,113.6192,113.2823,113.2823,11215.0
2015-08-26 11:10:00,134.6,134.6,134.2,134.31,15266.0,113.3834,113.3834,113.0464,113.1391,15266.0
2015-08-26 11:15:00,134.33,134.75,134.3,134.71,12179.0,113.1559,113.5097,113.1307,113.476,12179.0
2015-08-26 11:20:00,134.59,134.77,134.31,134.31,14423.0,113.375,113.5266,113.1391,113.1391,14423.0
2015-08-26 11:25:00,134.42,134.68,134.23,134.23,17680.0,113.2318,113.4508,113.0717,113.0717,17680.0
2015-08-26 11:30:00,134.32,134.54,133.88,134.03,12537.0,113.1475,113.3328,112.7769,112.9032,12537.0
2015-08-26 11:35:00,133.89,133.99,133.55,133.76,20468.0,112.7853,112.8695,112.4989,112.6758,20468.0
2015-08-26 11:40:00,133.77,134.25,133.57,134.12,24998.0,112.6842,113.0886,112.5157,112.979,24998.0
2015-08-26 11:45:00,134.2,134.2,133.72,134.12,12521.0,113.0464,113.0464,112.6421,112.979,12521.0
2015-08-26 11:50:00,134.15,134.4,134.02,134.19,14956.0,113.0043,113.2149,112.8948,113.038,14956.0
2015-08-26 11:55:00,134.04,134.23,133.74,133.96,44965.0,112.9117,113.0717,112.6589,112.8443,44965.0
2015-08-26 12:00:00,133.91,133.96,133.45,133.45,15716.0,112.8021,112.8443,112.4147,112.4147,15716.0
2015-08-26 12:05:00,133.45,133.77,133.35,133.7,30291.0,112.4147,112.6842,112.3304,112.6252,30291.0
2015-08-26 12:10:00,133.72,133.92,133.64,133.9,30119.0,112.6421,112.8106,112.5747,112.7937,30119.0
2015-08-26 12:15:00,133.88,134.14,133.78,134.07,23162.0,112.7769,112.9959,112.6926,112.9369,23162.0
2015-08-26 12:20:00,134.17,134.17,133.68,133.76,22634.0,113.0212,113.0212,112.6084,112.6758,22634.0
2015-08-26 12:25:00,133.71,133.97,133.6,133.83,29324.0,112.6337,112.8527,112.541,112.7348,29324.0
2015-08-26 12:30:00,133.88,133.95,133.5,133.55,22075.0,112.7769,112.8358,112.4568,112.4989,22075.0
2015-08-26 12:35:00,133.52,133.92,133.51,133.77,14086.0,112.4736,112.8106,112.4652,112.6842,14086.0
2015-08-26 12:40:00,133.81,133.81,133.51,133.64,13452.0,112.7179,112.7179,112.4652,112.5747,13452.0
2015-08-26 12:45:00,133.6,134.18,133.59,133.93,18642.0,112.541,113.0296,112.5326,112.819,18642.0
2015-08-26 12:50:00,133.91,134.16,133.64,134.11,14457.0,112.8021,113.0127,112.5747,112.9706,14457.0
2015-08-26 12:55:00,134.14,134.48,134.05,134.47,29319.0,112.9959,113.2823,112.9201,113.2739,29319.0
2015-08-26 13:00:00,134.47,134.8,134.42,134.63,26328.0,113.2739,113.5519,113.2318,113.4087,26328.0
2015-08-26 13:05:00,134.57,134.76,134.2,134.52,23602.0,113.3581,113.5182,113.0464,113.316,23602.0
2015-08-26 13:10:00,134.52,134.8,134.43,134.58,18351.0,113.316,113.5519,113.2402,113.3665,18351.0
2015-08-26 13:15:00,134.59,134.77,134.43,134.61,21195.0,113.375,113.5266,113.2402,113.3918,21195.0
2015-08-26 13:20:00,134.7,135.21,134.69,135.2,15909.0,113.4676,113.8972,113.4592,113.8888,15909.0
2015-08-26 13:25:00,135.12,135.4,135.0,135.4,21401.0,113.8214,114.0573,113.7203,114.0573,21401.0
2015-08-26 13:30:00,135.34,135.42,135.11,135.39,13917.0,114.0067,114.0741,113.813,114.0489,13917.0
2015-08-26 13:35:00,135.4,135.87,135.32,135.87,26783.0,114.0573,114.4532,113.9899,114.4532,26783.0
2015-08-26 13:40:00,135.78,135.89,135.58,135.75,19208.0,114.3774,114.47,114.2089,114.3521,19208.0
2015-08-26 13:45:00,135.73,135.95,135.44,135.62,20820.0,114.3353,114.5206,114.091,114.2426,20820.0
2015-08-26 13:50:00,135.58,135.98,135.57,135.85,29898.0,114.2089,114.5459,114.2005,114.4363,29898.0
2015-08-26 13:55:00,135.85,136.14,135.72,136.12,26573.0,114.4363,114.6806,114.3268,114.6638,26573.0
2015-08-26 14:00:00,136.14,136.16,135.57,135.83,23291.0,114.6806,114.6975,114.2005,114.4195,23291.0
2015-08-26 14:05:00,135.73,136.07,135.73,136.01,14730.0,114.3353,114.6217,114.3353,114.5711,14730.0
2015-08-26 14:10:00,136.0,136.09,135.54,135.56,17298.0,114.5627,114.6385,114.1752,114.1921,17298.0
2015-08-26 14:15:00,135.55,135.73,134.94,135.03,31213.0,114.1836,114.3353,113.6698,113.7456,31213.0
2015-08-26 14:20:00,135.08,135.59,135.03,135.54,20037.0,113.7877,114.2173,113.7456,114.1752,20037.0
2015-08-26 14:25:00,135.55,135.74,135.48,135.67,16224.0,114.1836,114.3437,114.1247,114.2847,16224.0
2015-08-26 14:30:00,135.66,135.96,135.6,135.96,25643.0,114.2763,114.529,114.2258,114.529,25643.0
2015-08-26 14:35:00,135.97,136.37,135.97,136.31,29088.0,114.5374,114.8744,114.5374,114.8238,29088.0
2015-08-26 14:40:00,136.3,136.68,136.3,136.57,18830.0,114.8154,115.1355,114.8154,115.0429,18830.0
2015-08-26 14:45:00,136.57,136.98,136.48,136.56,29753.0,115.0429,115.3882,114.967,115.0344,29753.0
2015-08-26 14:50:00,136.57,136.85,136.57,136.71,17293.0,115.0429,115.2787,115.0429,115.1608,17293.0
2015-08-26 14:55:00,136.65,136.88,136.31,136.88,42116.0,115.1102,115.304,114.8238,115.304,42116.0
2015-08-26 15:00:00,136.87,136.87,136.49,136.65,22438.0,115.2956,115.2956,114.9755,115.1102,22438.0
2015-08-26 15:05:00,136.68,137.19,136.65,137.14,38372.0,115.1355,115.5651,115.1102,115.523,38372.0
2015-08-26 15:10:00,137.2,137.77,137.2,137.65,47805.0,115.5736,116.0537,115.5736,115.9526,47805.0
2015-08-26 15:15:00,137.71,137.81,137.21,137.65,41290.0,116.0032,116.0874,115.582,115.9526,41290.0
2015-08-26 15:20:00,137.65,137.85,137.34,137.55,61485.0,115.9526,116.1211,115.6915,115.8684,61485.0
2015-08-26 15:25:00,137.44,137.58,137.24,137.31,33995.0,115.7757,115.8937,115.6072,115.6662,33995.0
2015-08-26 15:30:00,137.29,137.74,137.25,137.71,41157.0,115.6494,116.0284,115.6157,116.0032,41157.0
2015-08-26 15:35:00,137.65,137.65,137.28,137.42,41509.0,115.9526,115.9526,115.6409,115.7589,41509.0
2015-08-26 15:40:00,137.43,138.08,137.33,137.89,79748.0,115.7673,116.3148,115.6831,116.1548,79748.0
2015-08-26 15:45:00,137.88,138.11,137.57,137.78,30522.0,116.1464,116.3401,115.8852,116.0621,30522.0
2015-08-26 15:50:00,137.79,138.28,137.71,138.25,52715.0,116.0706,116.4833,116.0032,116.458,52715.0
2015-08-26 15:55:00,138.24,138.24,137.63,138.15,126612.0,116.4496,116.4496,115.9358,116.3738,126612.0
2015-08-27 09:30:00,140.47,140.49,139.43,139.43,134202.0,118.3281,118.345,117.452,117.452,134202.0
2015-08-27 09:35:00,139.67,140.5,139.64,140.19,49643.0,117.6542,118.3534,117.6289,118.0922,49643.0
2015-08-27 09:40:00,140.29,140.75,140.06,140.39,44949.0,118.1765,118.564,117.9827,118.2607,44949.0
2015-08-27 09:45:00,140.36,140.46,139.6,139.66,40158.0,118.2354,118.3197,117.5952,117.6458,40158.0
2015-08-27 09:50:00,139.65,139.92,139.28,139.4,29807.0,117.6374,117.8648,117.3257,117.4268,29807.0
2015-08-27 09:55:00,139.51,139.58,139.23,139.55,20124.0,117.5194,117.5784,117.2836,117.5531,20124.0
2015-08-27 10:00:00,139.53,139.66,139.16,139.33,22429.0,117.5363,117.6458,117.2246,117.3678,22429.0
2015-08-27 10:05:00,139.33,139.67,139.07,139.6,26203.0,117.3678,117.6542,117.1488,117.5952,26203.0
2015-08-27 10:10:00,139.65,139.94,139.39,139.87,27970.0,117.6374,117.8817,117.4183,117.8227,27970.0
2015-08-27 10:15:00,139.85,139.97,139.5,139.52,23945.0,117.8058,117.9069,117.511,117.5279,23945.0
2015-08-27 10:20:00,139.52,139.96,139.36,139.91,20787.0,117.5279,117.8985,117.3931,117.8564,20787.0
2015-08-27 10:25:00,139.95,139.95,139.7,139.87,12486.0,117.8901,117.8901,117.6795,117.8227,12486.0
2015-08-27 10:30:00,139.88,139.88,139.35,139.52,26776.0,117.8311,117.8311,117.3847,117.5279,26776.0
2015-08-27 10:35:00,139.54,139.77,139.37,139.44,15110.0,117.5447,117.7384,117.4015,117.4605,15110.0
2015-08-27 10:40:00,139.44,139.69,139.35,139.69,16477.0,117.4605,117.6711,117.3847,117.6711,16477.0
2015-08-27 10:45:00,139.69,140.08,139.65,139.92,29251.0,117.6711,117.9996,117.6374,117.8648,29251.0
2015-08-27 10:50:00,139.96,140.03,139.84,139.99,12925.0,117.8985,117.9575,117.7974,117.9238,12925.0
2015-08-27 10:55:00,139.98,140.05,139.82,139.88,16140.0,117.9153,117.9743,117.7806,117.8311,16140.0
2015-08-27 11:00:00,139.87,140.15,139.75,139.88,19475.0,117.8227,118.0586,117.7216,117.8311,19475.0
2015-08-27 11:05:00,139.87,140.13,139.87,139.99,28503.0,117.8227,118.0417,117.8227,117.9238,28503.0
2015-08-27 11:10:00,139.98,140.19,139.98,140.08,21183.0,117.9153,118.0922,117.9153,117.9996,21183.0
2015-08-27 11:15:00,140.11,140.22,139.96,140.07,17410.0,118.0249,118.1175,117.8985,117.9912,17410.0
2015-08-27 11:20:00,140.07,140.3,140.07,140.25,12519.0,117.9912,118.1849,117.9912,118.1428,12519.0
2015-08-27 11:25:00,140.25,140.37,140.06,140.15,23492.0,118.1428,118.2439,117.9827,118.0586,23492.0
2015-08-27 11:30:00,140.14,140.22,140.01,140.13,30322.0,118.0501,118.1175,117.9406,118.0417,30322.0
2015-08-27 11:35:00,140.15,140.16,139.95,139.95,16892.0,118.0586,118.067,117.8901,117.8901,16892.0
2015-08-27 11:40:00,139.94,140.12,139.94,140.02,9805.0,117.8817,118.0333,117.8817,117.949,9805.0
2015-08-27 11:45:00,140.05,140.25,140.01,140.22,13439.0,117.9743,118.1428,117.9406,118.1175,13439.0
2015-08-27 11:50:00,140.23,140.25,139.97,140.17,25698.0,118.1259,118.1428,117.9069,118.0754,25698.0
2015-08-27 11:55:00,140.11,140.16,139.94,140.0,9026.0,118.0249,118.067,117.8817,117.9322,9026.0
2015-08-27 12:00:00,140.0,140.08,139.87,140.08,13131.0,117.9322,117.9996,117.8227,117.9996,13131.0
2015-08-27 12:05:00,140.09,140.33,140.02,140.28,24113.0,118.008,118.2102,117.949,118.1681,24113.0
2015-08-27 12:10:00,140.24,140.29,140.08,140.22,21619.0,118.1344,118.1765,117.9996,118.1175,21619.0
2015-08-27 12:15:00,140.2,140.3,140.12,140.2,8071.0,118.1007,118.1849,118.0333,118.1007,8071.0
2015-08-27 12:20:00,140.17,140.27,140.08,140.12,5555.0,118.0754,118.1596,117.9996,118.0333,5555.0
2015-08-27 12:25:00,140.14,140.21,140.06,140.15,8907.0,118.0501,118.1091,117.9827,118.0586,8907.0
2015-08-27 12:30:00,140.18,140.23,139.97,140.11,44033.0,118.0838,118.1259,117.9069,118.0249,44033.0
2015-08-27 12:35:00,140.17,140.17,139.99,140.13,10662.0,118.0754,118.0754,117.9238,118.0417,10662.0
2015-08-27 12:40:00,140.14,140.16,140.03,140.04,13094.0,118.0501,118.067,117.9575,117.9659,13094.0
2015-08-27 12:45:00,140.03,140.06,139.83,140.0,21428.0,117.9575,117.9827,117.789,117.9322,21428.0
2015-08-27 12:50:00,139.99,140.24,139.97,140.18,12777.0,117.9238,118.1344,117.9069,118.0838,12777.0
2015-08-27 12:55:00,140.17,140.32,140.07,140.31,15434.0,118.0754,118.2018,117.9912,118.1933,15434.0
2015-08-27 13:00:00,140.27,140.33,140.1,140.14,9543.0,118.1596,118.2102,118.0164,118.0501,9543.0
2015-08-27 13:05:00,140.2,140.29,140.05,140.24,8328.0,118.1007,118.1765,117.9743,118.1344,8328.0
2015-08-27 13:10:00,140.23,140.38,140.23,140.33,19182.0,118.1259,118.2523,118.1259,118.2102,19182.0
2015-08-27 13:15:00,140.34,140.39,140.14,140.24,14842.0,118.2186,118.2607,118.0501,118.1344,14842.0
2015-08-27 13:20:00,140.22,140.31,140.12,140.16,11193.0,118.1175,118.1933,118.0333,118.067,11193.0
2015-08-27 13:25:00,140.24,140.26,140.04,140.07,11765.0,118.1344,118.1512,117.9659,117.9912,11765.0
2015-08-27 13:30:00,140.08,140.24,140.06,140.07,11050.0,117.9996,118.1344,117.9827,117.9912,11050.0
2015-08-27 13:35:00,140.05,140.08,139.84,139.87,18217.0,117.9743,117.9996,117.7974,117.8227,18217.0
2015-08-27 13:40:00,139.91,140.02,139.84,139.95,13473.0,117.8564,117.949,117.7974,117.8901,13473.0
2015-08-27 13:45:00,139.95,139.97,139.6,139.77,19730.0,117.8901,117.9069,117.5952,117.7384,19730.0
2015-08-27 13:50:00,139.75,139.91,139.68,139.87,9807.0,117.7216,117.8564,117.6626,117.8227,9807.0
2015-08-27 13:55:00,139.93,140.04,139.87,140.02,13244.0,117.8732,117.9659,117.8227,117.949,13244.0
2015-08-27 14:00:00,140.1,140.2,139.99,140.19,16165.0,118.0164,118.1007,117.9238,118.0922,16165.0
2015-08-27 14:05:00,140.22,140.22,140.06,140.06,10885.0,118.1175,118.1175,117.9827,117.9827,10885.0
2015-08-27 14:10:00,140.07,140.15,139.92,139.97,7583.0,117.9912,118.0586,117.8648,117.9069,7583.0
2015-08-27 14:15:00,140.0,140.01,139.5,139.62,14918.0,117.9322,117.9406,117.511,117.6121,14918.0
2015-08-27 14:20:00,139.64,139.83,139.61,139.67,13388.0,117.6289,117.789,117.6037,117.6542,13388.0
2015-08-27 14:25:00,139.66,139.75,139.09,139.15,20921.0,117.6458,117.7216,117.1656,117.2162,20921.0
2015-08-27 14:30:00,139.2,139.48,139.08,139.11,22930.0,117.2583,117.4942,117.1572,117.1825,22930.0
2015-08-27 14:35:00,139.14,139.46,139.04,139.32,19876.0,117.2078,117.4773,117.1235,117.3594,19876.0
2015-08-27 14:40:00,139.29,139.29,139.01,139.02,19868.0,117.3341,117.3341,117.0982,117.1067,19868.0
2015-08-27 14:45:00,139.06,139.26,138.62,138.67,28817.0,117.1404,117.3088,116.7697,116.8118,28817.0
2015-08-27 14:50:00,138.69,138.96,138.57,138.81,21111.0,116.8287,117.0561,116.7276,116.9298,21111.0
2015-08-27 14:55:00,138.79,138.88,138.17,138.18,28711.0,116.9129,116.9887,116.3907,116.3991,28711.0
2015-08-27 15:00:00,138.21,138.61,137.74,137.74,27982.0,116.4243,116.7613,116.0284,116.0284,27982.0
2015-08-27 15:05:00,137.76,138.18,137.59,138.12,31777.0,116.0453,116.3991,115.9021,116.3485,31777.0
2015-08-27 15:10:00,138.16,138.33,137.91,138.05,37157.0,116.3822,116.5254,116.1716,116.2896,37157.0
2015-08-27 15:15:00,138.1,138.44,137.91,138.42,18549.0,116.3317,116.6181,116.1716,116.6012,18549.0
2015-08-27 15:20:00,138.35,138.48,138.08,138.24,19536.0,116.5423,116.6518,116.3148,116.4496,19536.0
2015-08-27 15:25:00,138.24,139.0,138.16,139.0,20792.0,116.4496,117.0898,116.3822,117.0898,20792.0
2015-08-27 15:30:00,138.99,139.31,138.62,139.17,25571.0,117.0814,117.351,116.7697,117.233,25571.0
2015-08-27 15:35:00,139.19,139.21,138.78,138.87,23145.0,117.2499,117.2667,116.9045,116.9803,23145.0
2015-08-27 15:40:00,138.89,139.46,138.81,139.42,35671.0,116.9972,117.4773,116.9298,117.4436,35671.0
2015-08-27 15:45:00,139.44,139.82,139.37,139.81,49326.0,117.4605,117.7806,117.4015,117.7721,49326.0
2015-08-27 15:50:00,139.74,139.94,139.55,139.67,62514.0,117.7132,117.8817,117.5531,117.6542,62514.0
2015-08-27 15:55:00,139.69,140.2,139.69,140.2,144651.0,117.6711,118.1007,117.6711,118.1007,144651.0
2015-08-28 09:30:00,139.7,140.16,139.5,139.87,78821.0,117.6795,118.067,117.511,117.8227,78821.0
2015-08-28 09:35:00,139.97,140.13,139.59,140.13,23612.0,117.9069,118.0417,117.5868,118.0417,23612.0
2015-08-28 09:40:00,140.0,140.07,139.55,139.8,14345.0,117.9322,117.9912,117.5531,117.7637,14345.0
2015-08-28 09:45:00,139.7,139.82,139.31,139.31,12094.0,117.6795,117.7806,117.351,117.351,12094.0
2015-08-28 09:50:00,139.29,139.78,139.14,139.25,17330.0,117.3341,117.7469,117.2078,117.3004,17330.0
2015-08-28 09:55:00,139.26,139.59,139.03,139.37,33473.0,117.3088,117.5868,117.1151,117.4015,33473.0
2015-08-28 10:00:00,139.46,139.49,139.06,139.12,11138.0,117.4773,117.5026,117.1404,117.1909,11138.0
2015-08-28 10:05:00,139.18,139.2,138.64,138.88,23858.0,117.2414,117.2583,116.7866,116.9887,23858.0
2015-08-28 10:10:00,138.87,139.12,138.75,138.95,10282.0,116.9803,117.1909,116.8792,117.0477,10282.0
2015-08-28 10:15:00,139.0,139.41,139.0,139.14,13618.0,117.0898,117.4352,117.0898,117.2078,13618.0
2015-08-28 10:20:00,139.11,139.17,138.83,139.07,13149.0,117.1825,117.233,116.9466,117.1488,13149.0
2015-08-28 10:25:00,139.09,139.58,139.09,139.5,19911.0,117.1656,117.5784,117.1656,117.511,19911.0
2015-08-28 10:30:00,139.51,139.65,139.31,139.48,10141.0,117.5194,117.6374,117.351,117.4942,10141.0
2015-08-28 10:35:00,139.46,139.46,139.05,139.16,11985.0,117.4773,117.4773,117.1319,117.2246,11985.0
2015-08-28 10:40:00,139.23,139.46,139.1,139.38,8595.0,117.2836,117.4773,117.1741,117.4099,8595.0
2015-08-28 10:45:00,139.45,139.47,139.09,139.24,8955.0,117.4689,117.4857,117.1656,117.292,8955.0
2015-08-28 10:50:00,139.31,139.44,139.21,139.34,8115.0,117.351,117.4605,117.2667,117.3762,8115.0
2015-08-28 10:55:00,139.31,139.41,139.24,139.35,6012.0,117.351,117.4352,117.292,117.3847,6012.0
2015-08-28 11:00:00,139.29,139.55,139.26,139.45,9935.0,117.3341,117.5531,117.3088,117.4689,9935.0
2015-08-28 11:05:00,139.52,139.65,139.42,139.55,6338.0,117.5279,117.6374,117.4436,117.5531,6338.0
2015-08-28 11:10:00,139.56,139.66,139.53,139.66,6585.0,117.5616,117.6458,117.5363,117.6458,6585.0
2015-08-28 11:15:00,139.72,139.78,139.54,139.73,8517.0,117.6963,117.7469,117.5447,117.7048,8517.0
2015-08-28 11:20:00,139.73,139.94,139.73,139.87,14346.0,117.7048,117.8817,117.7048,117.8227,14346.0
2015-08-28 11:25:00,139.92,140.23,139.92,140.1,12603.0,117.8648,118.1259,117.8648,118.0164,12603.0
2015-08-28 11:30:00,140.06,140.3,139.92,140.19,9977.0,117.9827,118.1849,117.8648,118.0922,9977.0
2015-08-28 11:35:00,140.2,140.26,139.84,139.84,10226.0,118.1007,118.1512,117.7974,117.7974,10226.0
2015-08-28 11:40:00,139.8,139.9,139.55,139.58,12758.0,117.7637,117.848,117.5531,117.5784,12758.0
2015-08-28 11:45:00,139.62,139.67,139.41,139.59,10160.0,117.6121,117.6542,117.4352,117.5868,10160.0
2015-08-28 11:50:00,139.53,139.79,139.35,139.35,10908.0,117.5363,117.7553,117.3847,117.3847,10908.0
2015-08-28 11:55:00,139.32,139.4,139.06,139.19,11600.0,117.3594,117.4268,117.1404,117.2499,11600.0
2015-08-28 12:00:00,139.22,139.56,139.22,139.49,23405.0,117.2751,117.5616,117.2751,117.5026,23405.0
2015-08-28 12:05:00,139.44,139.55,139.37,139.47,13141.0,117.4605,117.5531,117.4015,117.4857,13141.0
2015-08-28 12:10:00,139.44,139.6,139.25,139.54,15690.0,117.4605,117.5952,117.3004,117.5447,15690.0
2015-08-28 12:15:00,139.51,139.73,139.48,139.7,11495.0,117.5194,117.7048,117.4942,117.6795,11495.0
2015-08-28 12:20:00,139.63,139.68,139.52,139.57,14659.0,117.6205,117.6626,117.5279,117.57,14659.0
2015-08-28 12:25:00,139.54,139.66,139.42,139.61,13656.0,117.5447,117.6458,117.4436,117.6037,13656.0
2015-08-28 12:30:00,139.64,139.77,139.56,139.57,6621.0,117.6289,117.7384,117.5616,117.57,6621.0
2015-08-28 12:35:00,139.63,139.71,139.53,139.58,13403.0,117.6205,117.6879,117.5363,117.5784,13403.0
2015-08-28 12:40:00,139.59,139.7,139.46,139.51,11948.0,117.5868,117.6795,117.4773,117.5194,11948.0
2015-08-28 12:45:00,139.51,139.51,139.37,139.48,8000.0,117.5194,117.5194,117.4015,117.4942,8000.0
2015-08-28 12:50:00,139.44,139.59,139.28,139.36,16215.0,117.4605,117.5868,117.3257,117.3931,16215.0
2015-08-28 12:55:00,139.37,139.59,139.37,139.59,9710.0,117.4015,117.5868,117.4015,117.5868,9710.0
2015-08-28 13:00:00,139.56,139.57,139.28,139.28,6030.0,117.5616,117.57,117.3257,117.3257,6030.0
2015-08-28 13:05:00,139.28,139.48,139.28,139.45,4743.0,117.3257,117.4942,117.3257,117.4689,4743.0
2015-08-28 13:10:00,139.48,139.58,139.42,139.48,4480.0,117.4942,117.5784,117.4436,117.4942,4480.0
2015-08-28 13:15:00,139.5,139.71,139.38,139.7,15231.0,117.511,117.6879,117.4099,117.6795,15231.0
2015-08-28 13:20:00,139.7,139.81,139.59,139.68,10401.0,117.6795,117.7721,117.5868,117.6626,10401.0
2015-08-28 13:25:00,139.64,139.66,139.41,139.47,12666.0,117.6289,117.6458,117.4352,117.4857,12666.0
2015-08-28 13:30:00,139.45,139.58,139.41,139.53,11270.0,117.4689,117.5784,117.4352,117.5363,11270.0
2015-08-28 13:35:00,139.53,139.57,139.29,139.43,21337.0,117.5363,117.57,117.3341,117.452,21337.0
2015-08-28 13:40:00,139.42,139.66,139.38,139.58,17284.0,117.4436,117.6458,117.4099,117.5784,17284.0
2015-08-28 13:45:00,139.55,139.71,139.51,139.56,6715.0,117.5531,117.6879,117.5194,117.5616,6715.0
2015-08-28 13:50:00,139.58,139.78,139.57,139.75,6158.0,117.5784,117.7469,117.57,117.7216,6158.0
2015-08-28 13:55:00,139.73,139.81,139.63,139.73,7800.0,117.7048,117.7721,117.6205,117.7048,7800.0
2015-08-28 14:00:00,139.76,140.14,139.73,140.06,8530.0,117.73,118.0501,117.7048,117.9827,8530.0
2015-08-28 14:05:00,140.06,140.28,140.0,140.14,13455.0,117.9827,118.1681,117.9322,118.0501,13455.0
2015-08-28 14:10:00,140.19,140.25,139.99,140.01,21840.0,118.0922,118.1428,117.9238,117.9406,21840.0
2015-08-28 14:15:00,140.0,140.19,139.91,140.18,20237.0,117.9322,118.0922,117.8564,118.0838,20237.0
2015-08-28 14:20:00,140.18,140.29,140.05,140.05,15787.0,118.0838,118.1765,117.9743,117.9743,15787.0
2015-08-28 14:25:00,140.05,140.17,139.94,140.17,5650.0,117.9743,118.0754,117.8817,118.0754,5650.0
2015-08-28 14:30:00,140.11,140.23,139.91,139.92,6000.0,118.0249,118.1259,117.8564,117.8648,6000.0
2015-08-28 14:35:00,139.88,140.2,139.78,140.18,11449.0,117.8311,118.1007,117.7469,118.0838,11449.0
2015-08-28 14:40:00,140.16,140.17,139.92,140.04,8360.0,118.067,118.0754,117.8648,117.9659,8360.0
2015-08-28 14:45:00,140.03,140.3,140.03,140.23,9060.0,117.9575,118.1849,117.9575,118.1259,9060.0
2015-08-28 14:50:00,140.23,140.27,139.93,140.05,9739.0,118.1259,118.1596,117.8732,117.9743,9739.0
2015-08-28 14:55:00,140.05,140.21,140.02,140.15,7962.0,117.9743,118.1091,117.949,118.0586,7962.0
2015-08-28 15:00:00,140.17,140.18,139.96,140.1,10228.0,118.0754,118.0838,117.8985,118.0164,10228.0
2015-08-28 15:05:00,140.11,140.18,139.92,140.05,8491.0,118.0249,118.0838,117.8648,117.9743,8491.0
2015-08-28 15:10:00,140.01,140.11,139.9,139.93,11862.0,117.9406,118.0249,117.848,117.8732,11862.0
2015-08-28 15:15:00,139.92,140.08,139.83,140.01,11926.0,117.8648,117.9996,117.789,117.9406,11926.0
2015-08-28 15:20:00,139.93,139.98,139.57,139.66,12419.0,117.8732,117.9153,117.57,117.6458,12419.0
2015-08-28 15:25:00,139.69,139.78,139.5,139.65,12717.0,117.6711,117.7469,117.511,117.6374,12717.0
2015-08-28 15:30:00,139.65,139.69,139.48,139.5,14283.0,117.6374,117.6711,117.4942,117.511,14283.0
2015-08-28 15:35:00,139.47,139.53,139.27,139.39,23989.0,117.4857,117.5363,117.3173,117.4183,23989.0
2015-08-28 15:40:00,139.36,139.63,139.21,139.56,39601.0,117.3931,117.6205,117.2667,117.5616,39601.0
2015-08-28 15:45:00,139.55,139.63,139.34,139.45,39637.0,117.5531,117.6205,117.3762,117.4689,39637.0
2015-08-28 15:50:00,139.47,139.96,139.47,139.66,44502.0,117.4857,117.8985,117.4857,117.6458,44502.0
2015-08-28 15:55:00,139.66,139.99,139.64,139.94,73395.0,117.6458,117.9238,117.6289,117.8817,73395.0
2015-08-31 09:30:00,139.25,139.5,139.0,139.24,64892.0,117.3004,117.511,117.0898,117.292,64892.0
2015-08-31 09:35:00,139.22,139.42,138.81,138.88,61709.0,117.2751,117.4436,116.9298,116.9887,61709.0
2015-08-31 09:40:00,138.93,139.23,138.76,139.02,55650.0,117.0309,117.2836,116.8877,117.1067,55650.0
2015-08-31 09:45:00,138.97,139.14,138.51,138.67,61640.0,117.0646,117.2078,116.6771,116.8118,61640.0
2015-08-31 09:50:00,138.69,138.87,138.56,138.83,23281.0,116.8287,116.9803,116.7192,116.9466,23281.0
2015-08-31 09:55:00,138.82,138.89,138.53,138.76,12265.0,116.9382,116.9972,116.6939,116.8877,12265.0
2015-08-31 10:00:00,138.72,138.86,138.63,138.74,26170.0,116.854,116.9719,116.7781,116.8708,26170.0
2015-08-31 10:05:00,138.67,139.19,138.59,139.19,25941.0,116.8118,117.2499,116.7444,117.2499,25941.0
2015-08-31 10:10:00,139.13,139.28,138.94,138.94,21220.0,117.1993,117.3257,117.0393,117.0393,21220.0
2015-08-31 10:15:00,138.9,139.18,138.67,138.84,42453.0,117.0056,117.2414,116.8118,116.955,42453.0
2015-08-31 10:20:00,138.78,138.91,138.66,138.91,9276.0,116.9045,117.014,116.8034,117.014,9276.0
2015-08-31 10:25:00,138.91,139.37,138.84,139.35,12384.0,117.014,117.4015,116.955,117.3847,12384.0
2015-08-31 10:30:00,139.27,139.39,139.2,139.36,17943.0,117.3173,117.4183,117.2583,117.3931,17943.0
2015-08-31 10:35:00,139.37,139.42,139.16,139.37,12234.0,117.4015,117.4436,117.2246,117.4015,12234.0
2015-08-31 10:40:00,139.43,139.48,139.27,139.38,18179.0,117.452,117.4942,117.3173,117.4099,18179.0
2015-08-31 10:45:00,139.42,139.44,139.2,139.37,14630.0,117.4436,117.4605,117.2583,117.4015,14630.0
2015-08-31 10:50:00,139.31,139.39,139.18,139.31,14000.0,117.351,117.4183,117.2414,117.351,14000.0
2015-08-31 10:55:00,139.38,139.52,139.31,139.37,26316.0,117.4099,117.5279,117.351,117.4015,26316.0
2015-08-31 11:00:00,139.33,139.41,139.16,139.17,19320.0,117.3678,117.4352,117.2246,117.233,19320.0
2015-08-31 11:05:00,139.17,139.23,138.98,139.11,18774.0,117.233,117.2836,117.073,117.1825,18774.0
2015-08-31 11:10:00,139.11,139.19,139.02,139.19,24476.0,117.1825,117.2499,117.1067,117.2499,24476.0
2015-08-31 11:15:00,139.28,139.28,139.12,139.21,25964.0,117.3257,117.3257,117.1909,117.2667,25964.0
2015-08-31 11:20:00,139.21,139.29,139.17,139.26,15312.0,117.2667,117.3341,117.233,117.3088,15312.0
2015-08-31 11:25:00,139.29,139.35,139.12,139.22,18240.0,117.3341,117.3847,117.1909,117.2751,18240.0
2015-08-31 11:30:00,139.2,139.27,139.07,139.23,8310.0,117.2583,117.3173,117.1488,117.2836,8310.0
2015-08-31 11:35:00,139.18,139.23,139.04,139.13,12631.0,117.2414,117.2836,117.1235,117.1993,12631.0
2015-08-31 11:40:00,139.19,139.66,139.19,139.55,17952.0,117.2499,117.6458,117.2499,117.5531,17952.0
2015-08-31 11:45:00,139.55,139.59,139.22,139.32,14935.0,117.5531,117.5868,117.2751,117.3594,14935.0
2015-08-31 11:50:00,139.28,139.29,139.08,139.15,14135.0,117.3257,117.3341,117.1572,117.2162,14135.0
2015-08-31 11:55:00,139.08,139.1,138.88,139.1,12587.0,117.1572,117.1741,116.9887,117.1741,12587.0
2015-08-31 12:00:00,139.12,139.29,139.08,139.17,17942.0,117.1909,117.3341,117.1572,117.233,17942.0
2015-08-31 12:05:00,139.19,139.22,138.97,138.97,20276.0,117.2499,117.2751,117.0646,117.0646,20276.0
2015-08-31 12:10:00,138.95,139.17,138.95,139.11,15003.0,117.0477,117.233,117.0477,117.1825,15003.0
2015-08-31 12:15:00,139.13,139.29,139.07,139.26,12286.0,117.1993,117.3341,117.1488,117.3088,12286.0
2015-08-31 12:20:00,139.25,139.41,139.19,139.41,8905.0,117.3004,117.4352,117.2499,117.4352,8905.0
2015-08-31 12:25:00,139.41,139.55,139.41,139.49,12663.0,117.4352,117.5531,117.4352,117.5026,12663.0
2015-08-31 12:30:00,139.52,139.61,139.36,139.47,21722.0,117.5279,117.6037,117.3931,117.4857,21722.0
2015-08-31 12:35:00,139.49,139.5,139.4,139.48,15120.0,117.5026,117.511,117.4268,117.4942,15120.0
2015-08-31 12:40:00,139.46,139.56,139.38,139.56,9347.0,117.4773,117.5616,117.4099,117.5616,9347.0
2015-08-31 12:45:00,139.53,139.55,139.39,139.5,14416.0,117.5363,117.5531,117.4183,117.511,14416.0
2015-08-31 12:50:00,139.51,139.69,139.46,139.65,9474.0,117.5194,117.6711,117.4773,117.6374,9474.0
2015-08-31 12:55:00,139.67,139.67,139.51,139.55,10396.0,117.6542,117.6542,117.5194,117.5531,10396.0
2015-08-31 13:00:00,139.53,139.64,139.48,139.52,9361.0,117.5363,117.6289,117.4942,117.5279,9361.0
2015-08-31 13:05:00,139.54,139.65,139.54,139.65,5946.0,117.5447,117.6374,117.5447,117.6374,5946.0
2015-08-31 13:10:00,139.61,139.61,139.45,139.49,11969.0,117.6037,117.6037,117.4689,117.5026,11969.0
2015-08-31 13:15:00,139.49,139.5,139.33,139.41,13989.0,117.5026,117.511,117.3678,117.4352,13989.0
2015-08-31 13:20:00,139.4,139.41,139.18,139.23,17760.0,117.4268,117.4352,117.2414,117.2836,17760.0
2015-08-31 13:25:00,139.24,139.3,139.22,139.26,10000.0,117.292,117.3425,117.2751,117.3088,10000.0
2015-08-31 13:30:00,139.29,139.33,138.97,138.99,19403.0,117.3341,117.3678,117.0646,117.0814,19403.0
2015-08-31 13:35:00,138.99,139.19,138.98,139.19,14416.0,117.0814,117.2499,117.073,117.2499,14416.0
2015-08-31 13:40:00,139.12,139.3,139.11,139.17,22637.0,117.1909,117.3425,117.1825,117.233,22637.0
2015-08-31 13:45:00,139.16,139.2,139.06,139.1,10335.0,117.2246,117.2583,117.1404,117.1741,10335.0
2015-08-31 13:50:00,139.13,139.24,139.04,139.11,19790.0,117.1993,117.292,117.1235,117.1825,19790.0
2015-08-31 13:55:00,139.1,139.18,138.99,139.04,14646.0,117.1741,117.2414,117.0814,117.1235,14646.0
2015-08-31 14:00:00,139.13,139.31,139.12,139.22,7499.0,117.1993,117.351,117.1909,117.2751,7499.0
2015-08-31 14:05:00,139.23,139.25,138.9,138.92,11146.0,117.2836,117.3004,117.0056,117.0224,11146.0
2015-08-31 14:10:00,138.91,139.04,138.78,138.81,24080.0,117.014,117.1235,116.9045,116.9298,24080.0
2015-08-31 14:15:00,138.82,138.99,138.73,138.82,21598.0,116.9382,117.0814,116.8624,116.9382,21598.0
2015-08-31 14:20:00,138.84,139.14,138.81,139.14,14049.0,116.955,117.2078,116.9298,117.2078,14049.0
2015-08-31 14:25:00,139.11,139.2,139.01,139.16,16780.0,117.1825,117.2583,117.0982,117.2246,16780.0
2015-08-31 14:30:00,139.16,139.3,139.05,139.19,22061.0,117.2246,117.3425,117.1319,117.2499,22061.0
2015-08-31 14:35:00,139.23,139.26,139.02,139.08,27978.0,117.2836,117.3088,117.1067,117.1572,27978.0
2015-08-31 14:40:00,139.05,139.16,139.04,139.09,28762.0,117.1319,117.2246,117.1235,117.1656,28762.0
2015-08-31 14:45:00,139.06,139.21,139.01,139.16,25969.0,117.1404,117.2667,117.0982,117.2246,25969.0
2015-08-31 14:50:00,139.14,139.17,138.94,138.95,42048.0,117.2078,117.233,117.0393,117.0477,42048.0
2015-08-31 14:55:00,138.93,138.96,138.84,138.96,21478.0,117.0309,117.0561,116.955,117.0561,21478.0
2015-08-31 15:00:00,138.96,139.19,138.91,139.04,25118.0,117.0561,117.2499,117.014,117.1235,25118.0
2015-08-31 15:05:00,139.03,139.31,138.99,139.27,21779.0,117.1151,117.351,117.0814,117.3173,21779.0
2015-08-31 15:10:00,139.29,139.4,139.25,139.39,15650.0,117.3341,117.4268,117.3004,117.4183,15650.0
2015-08-31 15:15:00,139.39,139.41,139.21,139.25,25328.0,117.4183,117.4352,117.2667,117.3004,25328.0
2015-08-31 15:20:00,139.25,139.42,139.06,139.41,26672.0,117.3004,117.4436,117.1404,117.4352,26672.0
2015-08-31 15:25:00,139.42,139.44,139.27,139.33,23948.0,117.4436,117.4605,117.3173,117.3678,23948.0
2015-08-31 15:30:00,139.32,139.84,139.3,139.73,29414.0,117.3594,117.7974,117.3425,117.7048,29414.0
2015-08-31 15:35:00,139.71,139.84,139.56,139.59,32406.0,117.6879,117.7974,117.5616,117.5868,32406.0
2015-08-31 15:40:00,139.6,140.01,139.58,139.94,40372.0,117.5952,117.9406,117.5784,117.8817,40372.0
2015-08-31 15:45:00,139.94,139.99,139.71,139.97,49504.0,117.8817,117.9238,117.6879,117.9069,49504.0
2015-08-31 15:50:00,139.97,140.18,139.9,140.15,106956.0,117.9069,118.0838,117.848,118.0586,106956.0
2015-08-31 15:55:00,140.15,140.23,139.91,139.97,308644.0,118.0586,118.1259,117.8564,117.9069,308644.0
2015-09-01 09:30:00,137.57,138.85,137.5,137.83,86740.0,115.8852,116.9635,115.8263,116.1042,86740.0
2015-09-01 09:35:00,137.81,138.35,137.62,138.22,41609.0,116.0874,116.5423,115.9273,116.4328,41609.0
2015-09-01 09:40:00,138.06,138.6,137.86,138.44,44881.0,116.298,116.7529,116.1295,116.6181,44881.0
2015-09-01 09:45:00,138.5,139.08,138.33,138.59,35350.0,116.6686,117.1572,116.5254,116.7444,35350.0
2015-09-01 09:50:00,138.61,138.74,138.32,138.39,32402.0,116.7613,116.8708,116.517,116.576,32402.0
2015-09-01 09:55:00,138.43,138.76,138.21,138.61,17695.0,116.6097,116.8877,116.4243,116.7613,17695.0
2015-09-01 10:00:00,138.5,138.59,138.18,138.36,35606.0,116.6686,116.7444,116.3991,116.5507,35606.0
2015-09-01 10:05:00,138.29,138.67,138.07,138.65,55269.0,116.4917,116.8118,116.3064,116.795,55269.0
2015-09-01 10:10:00,138.63,138.86,138.57,138.76,35709.0,116.7781,116.9719,116.7276,116.8877,35709.0
2015-09-01 10:15:00,138.77,138.97,138.66,138.87,30925.0,116.8961,117.0646,116.8034,116.9803,30925.0
2015-09-01 10:20:00,138.93,138.96,138.57,138.85,25589.0,117.0309,117.0561,116.7276,116.9635,25589.0
2015-09-01 10:25:00,138.94,139.51,138.88,139.51,18951.0,117.0393,117.5194,116.9887,117.5194,18951.0
2015-09-01 10:30:00,139.56,139.58,139.16,139.47,17015.0,117.5616,117.5784,117.2246,117.4857,17015.0
2015-09-01 10:35:00,139.55,139.82,139.31,139.6,29773.0,117.5531,117.7806,117.351,117.5952,29773.0
2015-09-01 10:40:00,139.51,139.52,139.27,139.32,10926.0,117.5194,117.5279,117.3173,117.3594,10926.0
2015-09-01 10:45:00,139.4,139.59,139.23,139.54,24119.0,117.4268,117.5868,117.2836,117.5447,24119.0
2015-09-01 10:50:00,139.46,139.59,139.37,139.55,58149.0,117.4773,117.5868,117.4015,117.5531,58149.0
2015-09-01 10:55:00,139.51,139.77,139.47,139.66,22059.0,117.5194,117.7384,117.4857,117.6458,22059.0
2015-09-01 11:00:00,139.7,139.72,139.5,139.64,42313.0,117.6795,117.6963,117.511,117.6289,42313.0
2015-09-01 11:05:00,139.64,139.85,139.55,139.78,12944.0,117.6289,117.8058,117.5531,117.7469,12944.0
2015-09-01 11:10:00,139.77,139.9,139.62,139.62,8635.0,117.7384,117.848,117.6121,117.6121,8635.0
2015-09-01 11:15:00,139.61,139.9,139.52,139.63,19230.0,117.6037,117.848,117.5279,117.6205,19230.0
2015-09-01 11:20:00,139.62,139.74,139.55,139.6,21909.0,117.6121,117.7132,117.5531,117.5952,21909.0
2015-09-01 11:25:00,139.57,139.76,139.52,139.57,22594.0,117.57,117.73,117.5279,117.57,22594.0
2015-09-01 11:30:00,139.56,139.73,139.39,139.59,19237.0,117.5616,117.7048,117.4183,117.5868,19237.0
2015-09-01 11:35:00,139.56,139.63,139.27,139.27,16645.0,117.5616,117.6205,117.3173,117.3173,16645.0
2015-09-01 11:40:00,139.34,139.35,139.1,139.25,12550.0,117.3762,117.3847,117.1741,117.3004,12550.0
2015-09-01 11:45:00,139.21,139.43,139.09,139.39,17486.0,117.2667,117.452,117.1656,117.4183,17486.0
2015-09-01 11:50:00,139.3,139.3,139.01,139.24,16691.0,117.3425,117.3425,117.0982,117.292,16691.0
2015-09-01 11:55:00,139.19,139.2,138.96,139.09,15178.0,117.2499,117.2583,117.0561,117.1656,15178.0
2015-09-01 12:00:00,139.09,139.34,138.9,139.05,14642.0,117.1656,117.3762,117.0056,117.1319,14642.0
2015-09-01 12:05:00,139.09,139.11,138.94,139.03,11600.0,117.1656,117.1825,117.0393,117.1151,11600.0
2015-09-01 12:10:00,139.05,139.17,138.88,138.9,13327.0,117.1319,117.233,116.9887,117.0056,13327.0
2015-09-01 12:15:00,138.91,139.06,138.88,139.06,17811.0,117.014,117.1404,116.9887,117.1404,17811.0
2015-09-01 12:20:00,139.08,139.11,138.86,139.0,29135.0,117.1572,117.1825,116.9719,117.0898,29135.0
2015-09-01 12:25:00,138.96,138.98,138.75,138.79,11886.0,117.0561,117.073,116.8792,116.9129,11886.0
2015-09-01 12:30:00,138.76,138.89,138.66,138.88,34914.0,116.8877,116.9972,116.8034,116.9887,34914.0
2015-09-01 12:35:00,138.9,138.9,138.69,138.86,27043.0,117.0056,117.0056,116.8287,116.9719,27043.0
2015-09-01 12:40:00,138.88,138.93,138.51,138.65,24932.0,116.9887,117.0309,116.6771,116.795,24932.0
2015-09-01 12:45:00,138.62,138.67,138.35,138.45,19467.0,116.7697,116.8118,116.5423,116.6265,19467.0
2015-09-01 12:50:00,138.44,138.55,138.3,138.37,11861.0,116.6181,116.7108,116.5002,116.5591,11861.0
2015-09-01 12:55:00,138.38,138.4,138.17,138.22,18700.0,116.5676,116.5844,116.3907,116.4328,18700.0
2015-09-01 13:00:00,138.22,138.63,138.19,138.63,21435.0,116.4328,116.7781,116.4075,116.7781,21435.0
2015-09-01 13:05:00,138.62,138.63,138.18,138.25,23300.0,116.7697,116.7781,116.3991,116.458,23300.0
2015-09-01 13:10:00,138.25,138.32,138.05,138.11,15875.0,116.458,116.517,116.2896,116.3401,15875.0
2015-09-01 13:15:00,138.15,138.3,138.01,138.1,14968.0,116.3738,116.5002,116.2559,116.3317,14968.0
2015-09-01 13:20:00,138.1,138.2,138.06,138.19,7232.0,116.3317,116.4159,116.298,116.4075,7232.0
2015-09-01 13:25:00,138.2,138.5,138.15,138.37,16788.0,116.4159,116.6686,116.3738,116.5591,16788.0
2015-09-01 13:30:00,138.34,138.46,138.24,138.42,9120.0,116.5339,116.6349,116.4496,116.6012,9120.0
2015-09-01 13:35:00,138.39,138.49,138.22,138.22,17781.0,116.576,116.6602,116.4328,116.4328,17781.0
2015-09-01 13:40:00,138.2,138.3,138.12,138.3,10616.0,116.4159,116.5002,116.3485,116.5002,10616.0
2015-09-01 13:45:00,138.33,138.36,138.15,138.19,16269.0,116.5254,116.5507,116.3738,116.4075,16269.0
2015-09-01 13:50:00,138.21,138.4,138.19,138.37,31697.0,116.4243,116.5844,116.4075,116.5591,31697.0
2015-09-01 13:55:00,138.37,138.43,138.2,138.41,17595.0,116.5591,116.6097,116.4159,116.5928,17595.0
2015-09-01 14:00:00,138.41,138.43,138.15,138.27,21206.0,116.5928,116.6097,116.3738,116.4749,21206.0
2015-09-01 14:05:00,138.29,138.33,138.06,138.08,28450.0,116.4917,116.5254,116.298,116.3148,28450.0
2015-09-01 14:10:00,138.05,138.16,138.02,138.11,32061.0,116.2896,116.3822,116.2643,116.3401,32061.0
2015-09-01 14:15:00,138.08,138.1,137.95,137.97,42570.0,116.3148,116.3317,116.2053,116.2222,42570.0
2015-09-01 14:20:00,137.94,138.25,137.94,138.21,35216.0,116.1969,116.458,116.1969,116.4243,35216.0
2015-09-01 14:25:00,138.26,138.32,138.18,138.2,9998.0,116.4665,116.517,116.3991,116.4159,9998.0
2015-09-01 14:30:00,138.2,138.67,138.16,138.64,16200.0,116.4159,116.8118,116.3822,116.7866,16200.0
2015-09-01 14:35:00,138.64,138.85,138.47,138.83,14138.0,116.7866,116.9635,116.6434,116.9466,14138.0
2015-09-01 14:40:00,138.86,138.86,138.45,138.45,12203.0,116.9719,116.9719,116.6265,116.6265,12203.0
2015-09-01 14:45:00,138.43,138.64,138.36,138.45,20683.0,116.6097,116.7866,116.5507,116.6265,20683.0
2015-09-01 14:50:00,138.46,138.77,138.3,138.3,19949.0,116.6349,116.8961,116.5002,116.5002,19949.0
2015-09-01 14:55:00,138.35,138.46,138.25,138.25,14674.0,116.5423,116.6349,116.458,116.458,14674.0
2015-09-01 15:00:00,138.24,138.38,138.1,138.22,18235.0,116.4496,116.5676,116.3317,116.4328,18235.0
2015-09-01 15:05:00,138.17,138.47,138.05,138.41,20700.0,116.3907,116.6434,116.2896,116.5928,20700.0
2015-09-01 15:10:00,138.41,138.56,138.22,138.48,15216.0,116.5928,116.7192,116.4328,116.6518,15216.0
2015-09-01 15:15:00,138.42,138.48,138.2,138.21,10062.0,116.6012,116.6518,116.4159,116.4243,10062.0
2015-09-01 15:20:00,138.2,138.46,138.16,138.36,22912.0,116.4159,116.6349,116.3822,116.5507,22912.0
2015-09-01 15:25:00,138.37,138.38,137.93,138.01,30416.0,116.5591,116.5676,116.1885,116.2559,30416.0
2015-09-01 15:30:00,138.02,138.19,137.94,138.15,43197.0,116.2643,116.4075,116.1969,116.3738,43197.0
2015-09-01 15:35:00,138.15,138.19,137.85,137.95,43968.0,116.3738,116.4075,116.1211,116.2053,43968.0
2015-09-01 15:40:00,137.94,137.97,137.55,137.94,86848.0,116.1969,116.2222,115.8684,116.1969,86848.0
2015-09-01 15:45:00,137.91,138.21,137.73,138.11,61158.0,116.1716,116.4243,116.02,116.3401,61158.0
2015-09-01 15:50:00,138.07,138.22,137.87,138.06,85359.0,116.3064,116.4328,116.1379,116.298,85359.0
2015-09-01 15:55:00,138.03,138.9,137.95,138.33,220663.0,116.2727,117.0056,116.2053,116.5254,220663.0
2015-09-02 09:30:00,139.83,140.49,139.0,140.32,49901.0,117.789,118.345,117.0898,118.2018,49901.0
2015-09-02 09:35:00,140.25,140.68,139.96,140.5,28179.0,118.1428,118.505,117.8985,118.3534,28179.0
2015-09-02 09:40:00,140.67,140.87,140.29,140.38,20079.0,118.4966,118.6651,118.1765,118.2523,20079.0
2015-09-02 09:45:00,140.38,140.39,139.99,140.2,14165.0,118.2523,118.2607,117.9238,118.1007,14165.0
2015-09-02 09:50:00,140.2,140.22,139.5,139.76,26756.0,118.1007,118.1175,117.511,117.73,26756.0
2015-09-02 09:55:00,139.71,139.8,139.33,139.7,25157.0,117.6879,117.7637,117.3678,117.6795,25157.0
2015-09-02 10:00:00,139.69,139.95,139.59,139.81,18606.0,117.6711,117.8901,117.5868,117.7721,18606.0
2015-09-02 10:05:00,139.82,140.13,139.76,140.11,13756.0,117.7806,118.0417,117.73,118.0249,13756.0
2015-09-02 10:10:00,140.03,140.03,139.66,139.78,14147.0,117.9575,117.9575,117.6458,117.7469,14147.0
2015-09-02 10:15:00,139.76,139.94,139.18,139.21,14411.0,117.73,117.8817,117.2414,117.2667,14411.0
2015-09-02 10:20:00,139.19,139.29,138.98,139.06,18232.0,117.2499,117.3341,117.073,117.1404,18232.0
2015-09-02 10:25:00,139.1,139.19,138.82,138.9,13773.0,117.1741,117.2499,116.9382,117.0056,13773.0
2015-09-02 10:30:00,138.9,138.92,138.6,138.65,30989.0,117.0056,117.0224,116.7529,116.795,30989.0
2015-09-02 10:35:00,138.73,138.82,138.59,138.6,27632.0,116.8624,116.9382,116.7444,116.7529,27632.0
2015-09-02 10:40:00,138.65,138.83,138.58,138.59,15796.0,116.795,116.9466,116.736,116.7444,15796.0
2015-09-02 10:45:00,138.63,138.74,138.45,138.53,11791.0,116.7781,116.8708,116.6265,116.6939,11791.0
2015-09-02 10:50:00,138.5,138.72,138.49,138.51,14420.0,116.6686,116.854,116.6602,116.6771,14420.0
2015-09-02 10:55:00,138.53,138.85,138.52,138.72,8700.0,116.6939,116.9635,116.6855,116.854,8700.0
2015-09-02 11:00:00,138.71,138.88,138.56,138.66,26937.0,116.8455,116.9887,116.7192,116.8034,26937.0
2015-09-02 11:05:00,138.7,138.83,138.54,138.68,35021.0,116.8371,116.9466,116.7023,116.8203,35021.0
2015-09-02 11:10:00,138.68,138.68,138.46,138.54,25040.0,116.8203,116.8203,116.6349,116.7023,25040.0
2015-09-02 11:15:00,138.54,138.94,138.42,138.9,23928.0,116.7023,117.0393,116.6012,117.0056,23928.0
2015-09-02 11:20:00,138.88,139.18,138.78,139.18,16853.0,116.9887,117.2414,116.9045,117.2414,16853.0
2015-09-02 11:25:00,139.11,139.14,138.9,139.04,9110.0,117.1825,117.2078,117.0056,117.1235,9110.0
2015-09-02 11:30:00,139.06,139.09,138.95,138.99,9913.0,117.1404,117.1656,117.0477,117.0814,9913.0
2015-09-02 11:35:00,138.96,139.09,138.9,139.05,13918.0,117.0561,117.1656,117.0056,117.1319,13918.0
2015-09-02 11:40:00,139.02,139.13,138.94,139.08,9205.0,117.1067,117.1993,117.0393,117.1572,9205.0
2015-09-02 11:45:00,139.03,139.16,138.95,138.99,9891.0,117.1151,117.2246,117.0477,117.0814,9891.0
2015-09-02 11:50:00,138.97,139.01,138.69,138.72,22834.0,117.0646,117.0982,116.8287,116.854,22834.0
2015-09-02 11:55:00,138.71,138.88,138.63,138.86,10350.0,116.8455,116.9887,116.7781,116.9719,10350.0
2015-09-02 12:00:00,138.8,138.82,138.65,138.7,6382.0,116.9213,116.9382,116.795,116.8371,6382.0
2015-09-02 12:05:00,138.73,138.9,138.67,138.76,10248.0,116.8624,117.0056,116.8118,116.8877,10248.0
2015-09-02 12:10:00,138.83,138.88,138.67,138.88,6374.0,116.9466,116.9887,116.8118,116.9887,6374.0
2015-09-02 12:15:00,138.87,138.92,138.79,138.91,6000.0,116.9803,117.0224,116.9129,117.014,6000.0
2015-09-02 12:20:00,138.89,139.06,138.86,139.04,4380.0,116.9972,117.1404,116.9719,117.1235,4380.0
2015-09-02 12:25:00,139.01,139.11,138.94,138.98,6739.0,117.0982,117.1825,117.0393,117.073,6739.0
2015-09-02 12:30:00,139.03,139.36,138.99,139.29,18789.0,117.1151,117.3931,117.0814,117.3341,18789.0
2015-09-02 12:35:00,139.29,139.57,139.24,139.56,11700.0,117.3341,117.57,117.292,117.5616,11700.0
2015-09-02 12:40:00,139.52,139.76,139.45,139.76,15584.0,117.5279,117.73,117.4689,117.73,15584.0
2015-09-02 12:45:00,139.74,140.09,139.73,139.99,18839.0,117.7132,118.008,117.7048,117.9238,18839.0
2015-09-02 12:50:00,140.0,140.0,139.76,139.77,12406.0,117.9322,117.9322,117.73,117.7384,12406.0
2015-09-02 12:55:00,139.82,140.12,139.79,140.03,9407.0,117.7806,118.0333,117.7553,117.9575,9407.0
2015-09-02 13:00:00,140.03,140.07,139.8,139.9,10320.0,117.9575,117.9912,117.7637,117.848,10320.0
2015-09-02 13:05:00,139.94,139.99,139.85,139.94,6700.0,117.8817,117.9238,117.8058,117.8817,6700.0
2015-09-02 13:10:00,139.96,140.07,139.95,139.98,6588.0,117.8985,117.9912,117.8901,117.9153,6588.0
2015-09-02 13:15:00,139.93,139.99,139.81,139.81,5459.0,117.8732,117.9238,117.7721,117.7721,5459.0
2015-09-02 13:20:00,139.77,140.16,139.75,139.98,8830.0,117.7384,118.067,117.7216,117.9153,8830.0
2015-09-02 13:25:00,139.98,140.02,139.87,140.02,4500.0,117.9153,117.949,117.8227,117.949,4500.0
2015-09-02 13:30:00,140.01,140.01,139.74,139.77,5255.0,117.9406,117.9406,117.7132,117.7384,5255.0
2015-09-02 13:35:00,139.81,139.86,139.7,139.76,5405.0,117.7721,117.8143,117.6795,117.73,5405.0
2015-09-02 13:40:00,139.76,139.85,139.69,139.75,5464.0,117.73,117.8058,117.6711,117.7216,5464.0
2015-09-02 13:45:00,139.81,139.87,139.71,139.72,8253.0,117.7721,117.8227,117.6879,117.6963,8253.0
2015-09-02 13:50:00,139.71,139.78,139.58,139.65,14124.0,117.6879,117.7469,117.5784,117.6374,14124.0
2015-09-02 13:55:00,139.67,139.82,139.59,139.68,8523.0,117.6542,117.7806,117.5868,117.6626,8523.0
2015-09-02 14:00:00,139.68,139.85,139.49,139.61,13176.0,117.6626,117.8058,117.5026,117.6037,13176.0
2015-09-02 14:05:00,139.57,139.77,139.57,139.68,7965.0,117.57,117.7384,117.57,117.6626,7965.0
2015-09-02 14:10:00,139.69,139.96,139.69,139.81,11563.0,117.6711,117.8985,117.6711,117.7721,11563.0
2015-09-02 14:15:00,139.9,139.99,139.81,139.88,7138.0,117.848,117.9238,117.7721,117.8311,7138.0
2015-09-02 14:20:00,139.84,139.87,139.78,139.86,4653.0,117.7974,117.8227,117.7469,117.8143,4653.0
2015-09-02 14:25:00,139.85,139.94,139.68,139.73,10762.0,117.8058,117.8817,117.6626,117.7048,10762.0
2015-09-02 14:30:00,139.74,139.79,139.56,139.6,12319.0,117.7132,117.7553,117.5616,117.5952,12319.0
2015-09-02 14:35:00,139.66,139.7,139.41,139.41,14429.0,117.6458,117.6795,117.4352,117.4352,14429.0
2015-09-02 14:40:00,139.41,139.53,139.21,139.29,12453.0,117.4352,117.5363,117.2667,117.3341,12453.0
2015-09-02 14:45:00,139.28,139.33,139.14,139.3,9485.0,117.3257,117.3678,117.2078,117.3425,9485.0
2015-09-02 14:50:00,139.31,139.56,139.3,139.53,9755.0,117.351,117.5616,117.3425,117.5363,9755.0
2015-09-02 14:55:00,139.47,139.56,139.33,139.54,8022.0,117.4857,117.5616,117.3678,117.5447,8022.0
2015-09-02 15:00:00,139.62,139.78,139.5,139.69,14805.0,117.6121,117.7469,117.511,117.6711,14805.0
2015-09-02 15:05:00,139.67,139.7,139.5,139.52,11427.0,117.6542,117.6795,117.511,117.5279,11427.0
2015-09-02 15:10:00,139.53,139.58,139.24,139.28,19303.0,117.5363,117.5784,117.292,117.3257,19303.0
2015-09-02 15:15:00,139.29,139.43,139.14,139.43,22488.0,117.3341,117.452,117.2078,117.452,22488.0
2015-09-02 15:20:00,139.4,139.44,139.2,139.33,22345.0,117.4268,117.4605,117.2583,117.3678,22345.0
2015-09-02 15:25:00,139.36,139.67,139.36,139.6,21868.0,117.3931,117.6542,117.3931,117.5952,21868.0
2015-09-02 15:30:00,139.61,139.76,139.55,139.56,26805.0,117.6037,117.73,117.5531,117.5616,26805.0
2015-09-02 15:35:00,139.59,139.88,139.55,139.83,33242.0,117.5868,117.8311,117.5531,117.789,33242.0
2015-09-02 15:40:00,139.83,139.89,139.74,139.89,43057.0,117.789,117.8395,117.7132,117.8395,43057.0
2015-09-02 15:45:00,139.91,140.08,139.74,139.76,37607.0,117.8564,117.9996,117.7132,117.73,37607.0
2015-09-02 15:50:00,139.76,140.06,139.76,139.91,38755.0,117.73,117.9827,117.73,117.8564,38755.0
2015-09-02 15:55:00,139.91,140.45,139.88,140.42,88443.0,117.8564,118.3113,117.8311,118.286,88443.0
2015-09-03 09:30:00,140.94,141.7,140.53,141.5,47392.0,118.724,119.3642,118.3787,119.1958,47392.0
2015-09-03 09:35:00,141.5,141.55,140.9,141.11,15960.0,119.1958,119.2379,118.6903,118.8672,15960.0
2015-09-03 09:40:00,141.11,141.5,140.84,140.84,26882.0,118.8672,119.1958,118.6398,118.6398,26882.0
2015-09-03 09:45:00,140.91,141.11,140.81,140.87,13490.0,118.6988,118.8672,118.6145,118.6651,13490.0
2015-09-03 09:50:00,140.91,141.29,140.65,140.8,7726.0,118.6988,119.0189,118.4797,118.6061,7726.0
2015-09-03 09:55:00,140.72,140.9,140.72,140.8,9055.0,118.5387,118.6903,118.5387,118.6061,9055.0
2015-09-03 10:00:00,140.82,140.93,140.66,140.72,30455.0,118.6229,118.7156,118.4882,118.5387,30455.0
2015-09-03 10:05:00,140.73,141.22,140.73,141.22,13925.0,118.5471,118.9599,118.5471,118.9599,13925.0
2015-09-03 10:10:00,141.25,141.27,141.02,141.15,8778.0,118.9852,119.002,118.7914,118.9009,8778.0
2015-09-03 10:15:00,141.12,141.15,140.8,141.09,10453.0,118.8757,118.9009,118.6061,118.8504,10453.0
2015-09-03 10:20:00,141.08,141.2,140.97,140.97,12600.0,118.842,118.943,118.7493,118.7493,12600.0
2015-09-03 10:25:00,141.01,141.1,140.96,141.0,10587.0,118.783,118.8588,118.7409,118.7746,10587.0
2015-09-03 10:30:00,141.0,141.03,140.79,140.83,11491.0,118.7746,118.7998,118.5977,118.6314,11491.0
2015-09-03 10:35:00,140.8,140.96,140.79,140.8,15300.0,118.6061,118.7409,118.5977,118.6061,15300.0
2015-09-03 10:40:00,140.84,140.95,140.75,140.87,11667.0,118.6398,118.7324,118.564,118.6651,11667.0
2015-09-03 10:45:00,140.87,140.98,140.76,140.96,9553.0,118.6651,118.7577,118.5724,118.7409,9553.0
2015-09-03 10:50:00,140.99,141.27,140.96,141.15,20225.0,118.7661,119.002,118.7409,118.9009,20225.0
2015-09-03 10:55:00,141.13,141.34,141.13,141.29,17780.0,118.8841,119.061,118.8841,119.0189,17780.0
2015-09-03 11:00:00,141.29,141.33,141.12,141.29,23934.0,119.0189,119.0526,118.8757,119.0189,23934.0
2015-09-03 11:05:00,141.28,141.41,141.07,141.17,12313.0,119.0104,119.1199,118.8335,118.9178,12313.0
2015-09-03 11:10:00,141.18,141.22,140.94,141.09,15960.0,118.9262,118.9599,118.724,118.8504,15960.0
2015-09-03 11:15:00,141.07,141.08,140.95,141.06,8771.0,118.8335,118.842,118.7324,118.8251,8771.0
2015-09-03 11:20:00,141.01,141.01,140.78,140.83,13888.0,118.783,118.783,118.5892,118.6314,13888.0
2015-09-03 11:25:00,140.83,141.05,140.83,140.93,11210.0,118.6314,118.8167,118.6314,118.7156,11210.0
2015-09-03 11:30:00,140.94,140.98,140.58,140.69,20686.0,118.724,118.7577,118.4208,118.5134,20686.0
2015-09-03 11:35:00,140.66,140.72,140.45,140.48,9613.0,118.4882,118.5387,118.3113,118.3365,9613.0
2015-09-03 11:40:00,140.48,140.61,140.41,140.51,7984.0,118.3365,118.446,118.2776,118.3618,7984.0
2015-09-03 11:45:00,140.48,140.57,140.43,140.48,7335.0,118.3365,118.4123,118.2944,118.3365,7335.0
2015-09-03 11:50:00,140.47,140.49,140.28,140.4,5115.0,118.3281,118.345,118.1681,118.2691,5115.0
2015-09-03 11:55:00,140.44,140.6,140.41,140.55,5688.0,118.3028,118.4376,118.2776,118.3955,5688.0
2015-09-03 12:00:00,140.54,140.7,140.39,140.48,28259.0,118.3871,118.5219,118.2607,118.3365,28259.0
2015-09-03 12:05:00,140.47,140.63,140.46,140.56,13904.0,118.3281,118.4629,118.3197,118.4039,13904.0
2015-09-03 12:10:00,140.58,140.58,140.37,140.4,5287.0,118.4208,118.4208,118.2439,118.2691,5287.0
2015-09-03 12:15:00,140.43,140.52,140.41,140.52,4400.0,118.2944,118.3702,118.2776,118.3702,4400.0
2015-09-03 12:20:00,140.57,140.61,140.35,140.44,24952.0,118.4123,118.446,118.227,118.3028,24952.0
2015-09-03 12:25:00,140.44,140.52,140.3,140.46,14506.0,118.3028,118.3702,118.1849,118.3197,14506.0
2015-09-03 12:30:00,140.47,140.47,140.23,140.36,6900.0,118.3281,118.3281,118.1259,118.2354,6900.0
2015-09-03 12:35:00,140.33,140.48,140.26,140.26,8977.0,118.2102,118.3365,118.1512,118.1512,8977.0
2015-09-03 12:40:00,140.31,140.41,140.12,140.41,8976.0,118.1933,118.2776,118.0333,118.2776,8976.0
2015-09-03 12:45:00,140.42,140.55,140.41,140.52,13120.0,118.286,118.3955,118.2776,118.3702,13120.0
2015-09-03 12:50:00,140.55,140.69,140.39,140.69,12575.0,118.3955,118.5134,118.2607,118.5134,12575.0
2015-09-03 12:55:00,140.65,140.69,140.55,140.66,12677.0,118.4797,118.5134,118.3955,118.4882,12677.0
2015-09-03 13:00:00,140.62,140.67,140.53,140.53,12430.0,118.4545,118.4966,118.3787,118.3787,12430.0
2015-09-03 13:05:00,140.54,140.6,140.21,140.27,15174.0,118.3871,118.4376,118.1091,118.1596,15174.0
2015-09-03 13:10:00,140.32,140.42,140.13,140.42,7184.0,118.2018,118.286,118.0417,118.286,7184.0
2015-09-03 13:15:00,140.41,140.62,140.33,140.62,7206.0,118.2776,118.4545,118.2102,118.4545,7206.0
2015-09-03 13:20:00,140.63,140.66,140.54,140.64,7300.0,118.4629,118.4882,118.3871,118.4713,7300.0
2015-09-03 13:25:00,140.66,140.82,140.61,140.66,12383.0,118.4882,118.6229,118.446,118.4882,12383.0
2015-09-03 13:30:00,140.68,140.75,140.52,140.66,14400.0,118.505,118.564,118.3702,118.4882,14400.0
2015-09-03 13:35:00,140.63,140.71,140.5,140.5,10337.0,118.4629,118.5303,118.3534,118.3534,10337.0
2015-09-03 13:40:00,140.54,140.63,140.36,140.54,17101.0,118.3871,118.4629,118.2354,118.3871,17101.0
2015-09-03 13:45:00,140.56,140.95,140.54,140.88,32576.0,118.4039,118.7324,118.3871,118.6735,32576.0
2015-09-03 13:50:00,140.79,140.85,140.56,140.76,32309.0,118.5977,118.6482,118.4039,118.5724,32309.0
2015-09-03 13:55:00,140.8,140.85,140.56,140.56,10346.0,118.6061,118.6482,118.4039,118.4039,10346.0
2015-09-03 14:00:00,140.59,140.61,140.43,140.58,10227.0,118.4292,118.446,118.2944,118.4208,10227.0
2015-09-03 14:05:00,140.53,140.68,140.21,140.21,13399.0,118.3787,118.505,118.1091,118.1091,13399.0
2015-09-03 14:10:00,140.17,140.41,140.17,140.35,10841.0,118.0754,118.2776,118.0754,118.227,10841.0
2015-09-03 14:15:00,140.41,140.53,140.37,140.37,7353.0,118.2776,118.3787,118.2439,118.2439,7353.0
2015-09-03 14:20:00,140.48,140.52,140.32,140.48,7600.0,118.3365,118.3702,118.2018,118.3365,7600.0
2015-09-03 14:25:00,140.47,140.67,140.47,140.65,8249.0,118.3281,118.4966,118.3281,118.4797,8249.0
2015-09-03 14:30:00,140.68,140.72,140.53,140.56,7879.0,118.505,118.5387,118.3787,118.4039,7879.0
2015-09-03 14:35:00,140.53,140.81,140.46,140.81,6116.0,118.3787,118.6145,118.3197,118.6145,6116.0
2015-09-03 14:40:00,140.82,140.97,140.65,140.94,9185.0,118.6229,118.7493,118.4797,118.724,9185.0
2015-09-03 14:45:00,140.94,140.94,140.67,140.77,5443.0,118.724,118.724,118.4966,118.5808,5443.0
2015-09-03 14:50:00,140.75,140.82,140.57,140.68,7712.0,118.564,118.6229,118.4123,118.505,7712.0
2015-09-03 14:55:00,140.7,140.71,140.47,140.65,12950.0,118.5219,118.5303,118.3281,118.4797,12950.0
2015-09-03 15:00:00,140.63,140.78,140.6,140.71,14585.0,118.4629,118.5892,118.4376,118.5303,14585.0
2015-09-03 15:05:00,140.66,140.77,140.3,140.31,13051.0,118.4882,118.5808,118.1849,118.1933,13051.0
2015-09-03 15:10:00,140.36,140.6,140.36,140.55,7290.0,118.2354,118.4376,118.2354,118.3955,7290.0
2015-09-03 15:15:00,140.52,140.59,140.4,140.55,21196.0,118.3702,118.4292,118.2691,118.3955,21196.0
2015-09-03 15:20:00,140.54,140.7,140.52,140.54,20540.0,118.3871,118.5219,118.3702,118.3871,20540.0
2015-09-03 15:25:00,140.55,140.7,140.45,140.58,43793.0,118.3955,118.5219,118.3113,118.4208,43793.0
2015-09-03 15:30:00,140.56,140.59,140.42,140.42,22231.0,118.4039,118.4292,118.286,118.286,22231.0
2015-09-03 15:35:00,140.42,140.51,140.09,140.35,43307.0,118.286,118.3618,118.008,118.227,43307.0
2015-09-03 15:40:00,140.36,140.52,140.2,140.38,26877.0,118.2354,118.3702,118.1007,118.2523,26877.0
2015-09-03 15:45:00,140.34,140.8,140.34,140.65,33555.0,118.2186,118.6061,118.2186,118.4797,33555.0
2015-09-03 15:50:00,140.58,140.73,140.52,140.69,23306.0,118.4208,118.5471,118.3702,118.5134,23306.0
2015-09-03 15:55:00,140.73,140.99,140.48,140.48,71722.0,118.5471,118.7661,118.3365,118.3365,71722.0
2015-09-04 09:30:00,138.8,139.46,138.66,138.73,68779.0,116.9213,117.4773,116.8034,116.8624,68779.0
2015-09-04 09:35:00,138.77,139.01,138.62,138.84,22732.0,116.8961,117.0982,116.7697,116.955,22732.0
2015-09-04 09:40:00,138.94,139.16,138.76,138.87,12878.0,117.0393,117.2246,116.8877,116.9803,12878.0
2015-09-04 09:45:00,138.81,139.1,138.74,138.85,19336.0,116.9298,117.1741,116.8708,116.9635,19336.0
2015-09-04 09:50:00,138.85,138.93,138.36,138.44,39215.0,116.9635,117.0309,116.5507,116.6181,39215.0
2015-09-04 09:55:00,138.36,138.68,138.32,138.5,23839.0,116.5507,116.8203,116.517,116.6686,23839.0
2015-09-04 10:00:00,138.52,138.67,138.32,138.58,24518.0,116.6855,116.8118,116.517,116.736,24518.0
2015-09-04 10:05:00,138.46,138.72,138.26,138.56,25346.0,116.6349,116.854,116.4665,116.7192,25346.0
2015-09-04 10:10:00,138.68,138.68,138.36,138.5,20897.0,116.8203,116.8203,116.5507,116.6686,20897.0
2015-09-04 10:15:00,138.46,138.7,138.45,138.59,16346.0,116.6349,116.8371,116.6265,116.7444,16346.0
2015-09-04 10:20:00,138.59,138.78,138.54,138.59,20281.0,116.7444,116.9045,116.7023,116.7444,20281.0
2015-09-04 10:25:00,138.61,139.03,138.58,139.02,19596.0,116.7613,117.1151,116.736,117.1067,19596.0
2015-09-04 10:30:00,139.0,139.15,138.86,139.06,18164.0,117.0898,117.2162,116.9719,117.1404,18164.0
2015-09-04 10:35:00,139.03,139.22,139.0,139.2,14124.0,117.1151,117.2751,117.0898,117.2583,14124.0
2015-09-04 10:40:00,139.2,139.28,139.0,139.18,15515.0,117.2583,117.3257,117.0898,117.2414,15515.0
2015-09-04 10:45:00,139.12,139.19,139.0,139.0,18916.0,117.1909,117.2499,117.0898,117.0898,18916.0
2015-09-04 10:50:00,139.0,139.18,138.99,139.11,18380.0,117.0898,117.2414,117.0814,117.1825,18380.0
2015-09-04 10:55:00,139.1,139.14,138.91,139.09,19978.0,117.1741,117.2078,117.014,117.1656,19978.0
2015-09-04 11:00:00,139.09,139.21,138.95,138.95,18175.0,117.1656,117.2667,117.0477,117.0477,18175.0
2015-09-04 11:05:00,138.95,139.18,138.95,139.03,27165.0,117.0477,117.2414,117.0477,117.1151,27165.0
2015-09-04 11:10:00,139.02,139.11,138.97,139.09,24661.0,117.1067,117.1825,117.0646,117.1656,24661.0
2015-09-04 11:15:00,139.1,139.22,139.1,139.19,19175.0,117.1741,117.2751,117.1741,117.2499,19175.0
2015-09-04 11:20:00,139.13,139.15,139.0,139.14,11799.0,117.1993,117.2162,117.0898,117.2078,11799.0
2015-09-04 11:25:00,139.15,139.24,139.03,139.18,8500.0,117.2162,117.292,117.1151,117.2414,8500.0
2015-09-04 11:30:00,139.18,139.24,138.9,139.09,16794.0,117.2414,117.292,117.0056,117.1656,16794.0
2015-09-04 11:35:00,139.03,139.18,138.97,139.06,7543.0,117.1151,117.2414,117.0646,117.1404,7543.0
2015-09-04 11:40:00,139.07,139.15,139.03,139.06,5257.0,117.1488,117.2162,117.1151,117.1404,5257.0
2015-09-04 11:45:00,139.06,139.28,139.01,139.27,14594.0,117.1404,117.3257,117.0982,117.3173,14594.0
2015-09-04 11:50:00,139.26,139.26,139.05,139.05,2800.0,117.3088,117.3088,117.1319,117.1319,2800.0
2015-09-04 11:55:00,139.03,139.06,138.92,138.94,5893.0,117.1151,117.1404,117.0224,117.0393,5893.0
2015-09-04 12:00:00,138.91,138.99,138.86,138.95,6030.0,117.014,117.0814,116.9719,117.0477,6030.0
2015-09-04 12:05:00,138.97,138.98,138.77,138.83,6538.0,117.0646,117.073,116.8961,116.9466,6538.0
2015-09-04 12:10:00,138.88,138.93,138.75,138.83,8405.0,116.9887,117.0309,116.8792,116.9466,8405.0
2015-09-04 12:15:00,138.81,138.91,138.69,138.7,5816.0,116.9298,117.014,116.8287,116.8371,5816.0
2015-09-04 12:20:00,138.68,138.73,138.54,138.54,9051.0,116.8203,116.8624,116.7023,116.7023,9051.0
2015-09-04 12:25:00,138.53,138.73,138.53,138.72,10693.0,116.6939,116.8624,116.6939,116.854,10693.0
2015-09-04 12:30:00,138.72,138.76,138.47,138.7,7825.0,116.854,116.8877,116.6434,116.8371,7825.0
2015-09-04 12:35:00,138.75,138.82,138.62,138.64,8877.0,116.8792,116.9382,116.7697,116.7866,8877.0
2015-09-04 12:40:00,138.63,138.64,138.43,138.5,7510.0,116.7781,116.7866,116.6097,116.6686,7510.0
2015-09-04 12:45:00,138.5,138.85,138.41,138.72,9970.0,116.6686,116.9635,116.5928,116.854,9970.0
2015-09-04 12:50:00,138.7,138.8,138.66,138.72,4182.0,116.8371,116.9213,116.8034,116.854,4182.0
2015-09-04 12:55:00,138.68,138.71,138.58,138.6,5212.0,116.8203,116.8455,116.736,116.7529,5212.0
2015-09-04 13:00:00,138.59,138.59,138.42,138.47,9776.0,116.7444,116.7444,116.6012,116.6434,9776.0
2015-09-04 13:05:00,138.56,138.56,138.39,138.47,6952.0,116.7192,116.7192,116.576,116.6434,6952.0
2015-09-04 13:10:00,138.49,138.54,138.4,138.41,11411.0,116.6602,116.7023,116.5844,116.5928,11411.0
2015-09-04 13:15:00,138.4,138.49,138.4,138.42,12035.0,116.5844,116.6602,116.5844,116.6012,12035.0
2015-09-04 13:20:00,138.42,138.52,138.4,138.48,24608.0,116.6012,116.6855,116.5844,116.6518,24608.0
2015-09-04 13:25:00,138.51,138.55,138.36,138.52,13034.0,116.6771,116.7108,116.5507,116.6855,13034.0
2015-09-04 13:30:00,138.46,138.75,138.42,138.69,15383.0,116.6349,116.8792,116.6012,116.8287,15383.0
2015-09-04 13:35:00,138.68,138.82,138.6,138.74,7917.0,116.8203,116.9382,116.7529,116.8708,7917.0
2015-09-04 13:40:00,138.73,138.84,138.6,138.61,6900.0,116.8624,116.955,116.7529,116.7613,6900.0
2015-09-04 13:45:00,138.61,138.69,138.53,138.58,18279.0,116.7613,116.8287,116.6939,116.736,18279.0
2015-09-04 13:50:00,138.59,138.77,138.58,138.6,7945.0,116.7444,116.8961,116.736,116.7529,7945.0
2015-09-04 13:55:00,138.58,138.68,138.55,138.56,11235.0,116.736,116.8203,116.7108,116.7192,11235.0
2015-09-04 14:00:00,138.54,138.69,138.54,138.61,11891.0,116.7023,116.8287,116.7023,116.7613,11891.0
2015-09-04 14:05:00,138.62,138.66,138.54,138.57,10243.0,116.7697,116.8034,116.7023,116.7276,10243.0
2015-09-04 14:10:00,138.59,138.61,138.49,138.54,6429.0,116.7444,116.7613,116.6602,116.7023,6429.0
2015-09-04 14:15:00,138.53,138.55,138.37,138.42,8196.0,116.6939,116.7108,116.5591,116.6012,8196.0
2015-09-04 14:20:00,138.41,138.45,138.26,138.3,8688.0,116.5928,116.6265,116.4665,116.5002,8688.0
2015-09-04 14:25:00,138.26,138.44,138.26,138.3,6493.0,116.4665,116.6181,116.4665,116.5002,6493.0
2015-09-04 14:30:00,138.3,138.36,138.25,138.27,10785.0,116.5002,116.5507,116.458,116.4749,10785.0
2015-09-04 14:35:00,138.28,138.36,138.22,138.36,18520.0,116.4833,116.5507,116.4328,116.5507,18520.0
2015-09-04 14:40:00,138.36,138.47,138.29,138.42,27251.0,116.5507,116.6434,116.4917,116.6012,27251.0
2015-09-04 14:45:00,138.39,138.54,138.35,138.41,33423.0,116.576,116.7023,116.5423,116.5928,33423.0
2015-09-04 14:50:00,138.44,138.5,138.37,138.4,16699.0,116.6181,116.6686,116.5591,116.5844,16699.0
2015-09-04 14:55:00,138.4,138.5,138.34,138.48,18654.0,116.5844,116.6686,116.5339,116.6518,18654.0
2015-09-04 15:00:00,138.5,138.6,138.36,138.45,16135.0,116.6686,116.7529,116.5507,116.6265,16135.0
2015-09-04 15:05:00,138.48,138.63,138.37,138.49,17658.0,116.6518,116.7781,116.5591,116.6602,17658.0
2015-09-04 15:10:00,138.48,138.53,138.38,138.44,21969.0,116.6518,116.6939,116.5676,116.6181,21969.0
2015-09-04 15:15:00,138.44,138.49,138.28,138.37,21009.0,116.6181,116.6602,116.4833,116.5591,21009.0
2015-09-04 15:20:00,138.35,138.43,138.18,138.41,31644.0,116.5423,116.6097,116.3991,116.5928,31644.0
2015-09-04 15:25:00,138.33,138.58,138.28,138.57,35647.0,116.5254,116.736,116.4833,116.7276,35647.0
2015-09-04 15:30:00,138.59,138.8,138.39,138.75,25929.0,116.7444,116.9213,116.576,116.8792,25929.0
2015-09-04 15:35:00,138.78,138.88,138.65,138.66,32072.0,116.9045,116.9887,116.795,116.8034,32072.0
2015-09-04 15:40:00,138.66,139.0,138.63,138.85,30411.0,116.8034,117.0898,116.7781,116.9635,30411.0
2015-09-04 15:45:00,138.85,139.29,138.84,139.25,37013.0,116.9635,117.3341,116.955,117.3004,37013.0
2015-09-04 15:50:00,139.28,139.34,138.79,138.93,43613.0,117.3257,117.3762,116.9129,117.0309,43613.0
2015-09-04 15:55:00,138.96,139.04,138.43,138.44,94143.0,117.0561,117.1235,116.6097,116.6181,94143.0
2015-09-08 09:30:00,140.54,140.6,139.85,140.22,48429.0,118.3871,118.4376,117.8058,118.1175,48429.0
2015-09-08 09:35:00,140.28,140.31,139.93,139.96,36138.0,118.1681,118.1933,117.8732,117.8985,36138.0
2015-09-08 09:40:00,139.93,140.6,139.88,140.6,19741.0,117.8732,118.4376,117.8311,118.4376,19741.0
2015-09-08 09:45:00,140.54,140.68,140.46,140.67,11239.0,118.3871,118.505,118.3197,118.4966,11239.0
2015-09-08 09:50:00,140.68,140.86,140.58,140.68,19779.0,118.505,118.6566,118.4208,118.505,19779.0
2015-09-08 09:55:00,140.56,140.56,140.36,140.48,6970.0,118.4039,118.4039,118.2354,118.3365,6970.0
2015-09-08 10:00:00,140.37,140.6,140.34,140.53,13020.0,118.2439,118.4376,118.2186,118.3787,13020.0
2015-09-08 10:05:00,140.56,140.72,140.36,140.36,12871.0,118.4039,118.5387,118.2354,118.2354,12871.0
2015-09-08 10:10:00,140.37,140.56,140.18,140.21,20655.0,118.2439,118.4039,118.0838,118.1091,20655.0
2015-09-08 10:15:00,140.22,140.34,139.96,140.01,16468.0,118.1175,118.2186,117.8985,117.9406,16468.0
2015-09-08 10:20:00,140.0,140.0,139.63,139.71,21685.0,117.9322,117.9322,117.6205,117.6879,21685.0
2015-09-08 10:25:00,139.68,139.82,139.54,139.81,18818.0,117.6626,117.7806,117.5447,117.7721,18818.0
2015-09-08 10:30:00,139.78,140.01,139.64,139.67,18381.0,117.7469,117.9406,117.6289,117.6542,18381.0
2015-09-08 10:35:00,139.73,139.78,139.43,139.5,30887.0,117.7048,117.7469,117.452,117.511,30887.0
2015-09-08 10:40:00,139.5,139.57,139.32,139.51,11444.0,117.511,117.57,117.3594,117.5194,11444.0
2015-09-08 10:45:00,139.51,139.51,139.25,139.38,12484.0,117.5194,117.5194,117.3004,117.4099,12484.0
2015-09-08 10:50:00,139.32,139.38,139.25,139.25,17552.0,117.3594,117.4099,117.3004,117.3004,17552.0
2015-09-08 10:55:00,139.25,139.55,139.12,139.49,15333.0,117.3004,117.5531,117.1909,117.5026,15333.0
2015-09-08 11:00:00,139.42,139.52,139.23,139.42,19957.0,117.4436,117.5279,117.2836,117.4436,19957.0
2015-09-08 11:05:00,139.37,139.45,139.19,139.31,7328.0,117.4015,117.4689,117.2499,117.351,7328.0
2015-09-08 11:10:00,139.33,139.55,139.31,139.43,10788.0,117.3678,117.5531,117.351,117.452,10788.0
2015-09-08 11:15:00,139.4,139.52,139.35,139.5,8268.0,117.4268,117.5279,117.3847,117.511,8268.0
2015-09-08 11:20:00,139.43,139.69,139.37,139.58,12730.0,117.452,117.6711,117.4015,117.5784,12730.0
2015-09-08 11:25:00,139.56,139.66,139.51,139.56,5318.0,117.5616,117.6458,117.5194,117.5616,5318.0
2015-09-08 11:30:00,139.59,139.66,139.48,139.56,8183.0,117.5868,117.6458,117.4942,117.5616,8183.0
2015-09-08 11:35:00,139.53,139.63,139.5,139.5,4344.0,117.5363,117.6205,117.511,117.511,4344.0
2015-09-08 11:40:00,139.45,139.59,139.4,139.49,8621.0,117.4689,117.5868,117.4268,117.5026,8621.0
2015-09-08 11:45:00,139.53,139.6,139.5,139.51,7800.0,117.5363,117.5952,117.511,117.5194,7800.0
2015-09-08 11:50:00,139.52,139.56,139.39,139.48,13095.0,117.5279,117.5616,117.4183,117.4942,13095.0
2015-09-08 11:55:00,139.48,139.58,139.46,139.58,6873.0,117.4942,117.5784,117.4773,117.5784,6873.0
2015-09-08 12:00:00,139.56,139.58,139.41,139.48,7655.0,117.5616,117.5784,117.4352,117.4942,7655.0
2015-09-08 12:05:00,139.49,139.65,139.49,139.65,3098.0,117.5026,117.6374,117.5026,117.6374,3098.0
2015-09-08 12:10:00,139.63,139.79,139.62,139.79,7700.0,117.6205,117.7553,117.6121,117.7553,7700.0
2015-09-08 12:15:00,139.83,139.97,139.83,139.91,5827.0,117.789,117.9069,117.789,117.8564,5827.0
2015-09-08 12:20:00,139.91,140.06,139.91,140.03,8472.0,117.8564,117.9827,117.8564,117.9575,8472.0
2015-09-08 12:25:00,140.05,140.31,139.99,140.27,23619.0,117.9743,118.1933,117.9238,118.1596,23619.0
2015-09-08 12:30:00,140.3,140.36,140.18,140.18,2400.0,118.1849,118.2354,118.0838,118.0838,2400.0
2015-09-08 12:35:00,140.16,140.23,140.03,140.04,9103.0,118.067,118.1259,117.9575,117.9659,9103.0
2015-09-08 12:40:00,140.02,140.15,139.99,140.11,2564.0,117.949,118.0586,117.9238,118.0249,2564.0
2015-09-08 12:45:00,140.15,140.18,140.04,140.06,3471.0,118.0586,118.0838,117.9659,117.9827,3471.0
2015-09-08 12:50:00,140.13,140.22,140.09,140.21,6308.0,118.0417,118.1175,118.008,118.1091,6308.0
2015-09-08 12:55:00,140.2,140.28,140.12,140.28,5487.0,118.1007,118.1681,118.0333,118.1681,5487.0
2015-09-08 13:00:00,140.3,140.38,140.18,140.18,6256.0,118.1849,118.2523,118.0838,118.0838,6256.0
2015-09-08 13:05:00,140.16,140.21,140.1,140.21,7562.0,118.067,118.1091,118.0164,118.1091,7562.0
2015-09-08 13:10:00,140.19,140.31,140.18,140.25,11852.0,118.0922,118.1933,118.0838,118.1428,11852.0
2015-09-08 13:15:00,140.31,140.32,140.14,140.17,3594.0,118.1933,118.2018,118.0501,118.0754,3594.0
2015-09-08 13:20:00,140.11,140.24,140.11,140.2,3067.0,118.0249,118.1344,118.0249,118.1007,3067.0
2015-09-08 13:25:00,140.18,140.31,140.16,140.28,2785.0,118.0838,118.1933,118.067,118.1681,2785.0
2015-09-08 13:30:00,140.29,140.36,140.19,140.35,10304.0,118.1765,118.2354,118.0922,118.227,10304.0
2015-09-08 13:35:00,140.38,140.44,140.29,140.39,13490.0,118.2523,118.3028,118.1765,118.2607,13490.0
2015-09-08 13:40:00,140.45,140.56,140.45,140.48,7922.0,118.3113,118.4039,118.3113,118.3365,7922.0
2015-09-08 13:45:00,140.52,140.64,140.52,140.61,6564.0,118.3702,118.4713,118.3702,118.446,6564.0
2015-09-08 13:50:00,140.6,140.69,140.58,140.66,7342.0,118.4376,118.5134,118.4208,118.4882,7342.0
2015-09-08 13:55:00,140.66,140.72,140.65,140.72,5305.0,118.4882,118.5387,118.4797,118.5387,5305.0
2015-09-08 14:00:00,140.74,140.82,140.72,140.73,9053.0,118.5556,118.6229,118.5387,118.5471,9053.0
2015-09-08 14:05:00,140.76,140.79,140.66,140.75,6221.0,118.5724,118.5977,118.4882,118.564,6221.0
2015-09-08 14:10:00,140.72,140.72,140.62,140.67,12858.0,118.5387,118.5387,118.4545,118.4966,12858.0
2015-09-08 14:15:00,140.66,140.83,140.66,140.72,10658.0,118.4882,118.6314,118.4882,118.5387,10658.0
2015-09-08 14:20:00,140.72,140.84,140.72,140.8,9862.0,118.5387,118.6398,118.5387,118.6061,9862.0
2015-09-08 14:25:00,140.83,141.05,140.82,141.05,20835.0,118.6314,118.8167,118.6229,118.8167,20835.0
2015-09-08 14:30:00,141.04,141.12,140.99,141.07,14529.0,118.8083,118.8757,118.7661,118.8335,14529.0
2015-09-08 14:35:00,141.09,141.36,141.06,141.33,19808.0,118.8504,119.0778,118.8251,119.0526,19808.0
2015-09-08 14:40:00,141.31,141.38,141.2,141.25,17525.0,119.0357,119.0947,118.943,118.9852,17525.0
2015-09-08 14:45:00,141.25,141.31,141.08,141.14,25550.0,118.9852,119.0357,118.842,118.8925,25550.0
2015-09-08 14:50:00,141.13,141.19,141.1,141.15,24309.0,118.8841,118.9346,118.8588,118.9009,24309.0
2015-09-08 14:55:00,141.16,141.25,141.01,141.06,28993.0,118.9093,118.9852,118.783,118.8251,28993.0
2015-09-08 15:00:00,141.06,141.1,141.0,141.09,14263.0,118.8251,118.8588,118.7746,118.8504,14263.0
2015-09-08 15:05:00,141.06,141.06,140.95,141.02,9907.0,118.8251,118.8251,118.7324,118.7914,9907.0
2015-09-08 15:10:00,141.0,141.14,141.0,141.0,9234.0,118.7746,118.8925,118.7746,118.7746,9234.0
2015-09-08 15:15:00,141.0,141.05,140.95,140.97,19824.0,118.7746,118.8167,118.7324,118.7493,19824.0
2015-09-08 15:20:00,140.94,140.94,140.82,140.88,11761.0,118.724,118.724,118.6229,118.6735,11761.0
2015-09-08 15:25:00,140.86,141.08,140.83,141.08,30201.0,118.6566,118.842,118.6314,118.842,30201.0
2015-09-08 15:30:00,141.08,141.12,140.97,141.0,24785.0,118.842,118.8757,118.7493,118.7746,24785.0
2015-09-08 15:35:00,140.99,141.29,140.98,141.23,37991.0,118.7661,119.0189,118.7577,118.9683,37991.0
2015-09-08 15:40:00,141.22,141.23,141.1,141.14,18806.0,118.9599,118.9683,118.8588,118.8925,18806.0
2015-09-08 15:45:00,141.15,141.3,141.08,141.25,33224.0,118.9009,119.0273,118.842,118.9852,33224.0
2015-09-08 15:50:00,141.25,141.37,141.18,141.35,34229.0,118.9852,119.0862,118.9262,119.0694,34229.0
2015-09-08 15:55:00,141.33,141.48,141.3,141.43,80825.0,119.0526,119.1789,119.0273,119.1368,80825.0
2015-09-09 09:30:00,142.35,142.35,141.58,141.98,44783.0,119.9118,119.9118,119.2631,119.6001,44783.0
2015-09-09 09:35:00,141.95,142.28,141.73,142.0,21870.0,119.5748,119.8528,119.3895,119.6169,21870.0
2015-09-09 09:40:00,141.85,141.87,141.62,141.64,14186.0,119.4906,119.5074,119.2968,119.3137,14186.0
2015-09-09 09:45:00,141.63,141.63,141.26,141.46,34643.0,119.3053,119.3053,118.9936,119.1621,34643.0
2015-09-09 09:50:00,141.47,141.58,141.35,141.35,7662.0,119.1705,119.2631,119.0694,119.0694,7662.0
2015-09-09 09:55:00,141.36,141.56,141.33,141.56,6809.0,119.0778,119.2463,119.0526,119.2463,6809.0
2015-09-09 10:00:00,141.55,141.65,141.16,141.23,11233.0,119.2379,119.3221,118.9093,118.9683,11233.0
2015-09-09 10:05:00,141.25,141.42,141.17,141.37,12961.0,118.9852,119.1284,118.9178,119.0862,12961.0
2015-09-09 10:10:00,141.36,141.42,141.17,141.24,6512.0,119.0778,119.1284,118.9178,118.9767,6512.0
2015-09-09 10:15:00,141.24,141.49,141.16,141.42,12209.0,118.9767,119.1873,118.9093,119.1284,12209.0
2015-09-09 10:20:00,141.42,141.64,141.39,141.6,14815.0,119.1284,119.3137,119.1031,119.28,14815.0
2015-09-09 10:25:00,141.61,141.68,141.53,141.53,3097.0,119.2884,119.3474,119.221,119.221,3097.0
2015-09-09 10:30:00,141.57,141.66,141.49,141.49,5388.0,119.2547,119.3305,119.1873,119.1873,5388.0
2015-09-09 10:35:00,141.46,141.6,141.38,141.58,26046.0,119.1621,119.28,119.0947,119.2631,26046.0
2015-09-09 10:40:00,141.57,141.82,141.47,141.82,21892.0,119.2547,119.4653,119.1705,119.4653,21892.0
2015-09-09 10:45:00,141.81,141.91,141.76,141.82,8189.0,119.4569,119.5411,119.4148,119.4653,8189.0
2015-09-09 10:50:00,141.82,141.85,141.56,141.6,14700.0,119.4653,119.4906,119.2463,119.28,14700.0
2015-09-09 10:55:00,141.61,141.76,141.59,141.7,15610.0,119.2884,119.4148,119.2716,119.3642,15610.0
2015-09-09 11:00:00,141.74,141.86,141.64,141.86,4207.0,119.3979,119.499,119.3137,119.499,4207.0
2015-09-09 11:05:00,141.81,141.81,141.57,141.75,3077.0,119.4569,119.4569,119.2547,119.4063,3077.0
2015-09-09 11:10:00,141.8,141.84,141.66,141.78,9226.0,119.4485,119.4822,119.3305,119.4316,9226.0
2015-09-09 11:15:00,141.74,141.84,141.71,141.71,4440.0,119.3979,119.4822,119.3727,119.3727,4440.0
2015-09-09 11:20:00,141.65,141.78,141.54,141.78,11338.0,119.3221,119.4316,119.2294,119.4316,11338.0
2015-09-09 11:25:00,141.74,141.74,141.58,141.61,2600.0,119.3979,119.3979,119.2631,119.2884,2600.0
2015-09-09 11:30:00,141.63,141.77,141.63,141.67,3416.0,119.3053,119.4232,119.3053,119.339,3416.0
2015-09-09 11:35:00,141.62,141.73,141.58,141.66,8275.0,119.2968,119.3895,119.2631,119.3305,8275.0
2015-09-09 11:40:00,141.62,141.62,141.45,141.55,3330.0,119.2968,119.2968,119.1536,119.2379,3330.0
2015-09-09 11:45:00,141.49,141.61,141.47,141.49,7815.0,119.1873,119.2884,119.1705,119.1873,7815.0
2015-09-09 11:50:00,141.47,141.59,141.46,141.56,5916.0,119.1705,119.2716,119.1621,119.2463,5916.0
2015-09-09 11:55:00,141.6,141.71,141.53,141.53,3090.0,119.28,119.3727,119.221,119.221,3090.0
2015-09-09 12:00:00,141.59,141.72,141.59,141.65,2093.0,119.2716,119.3811,119.2716,119.3221,2093.0
2015-09-09 12:05:00,141.64,141.87,141.61,141.74,7890.0,119.3137,119.5074,119.2884,119.3979,7890.0
2015-09-09 12:10:00,141.73,141.82,141.72,141.79,3600.0,119.3895,119.4653,119.3811,119.44,3600.0
2015-09-09 12:15:00,141.82,141.9,141.8,141.87,2962.0,119.4653,119.5327,119.4485,119.5074,2962.0
2015-09-09 12:20:00,141.94,141.95,141.86,141.86,2927.0,119.5664,119.5748,119.499,119.499,2927.0
2015-09-09 12:25:00,141.85,141.89,141.75,141.89,4225.0,119.4906,119.5243,119.4063,119.5243,4225.0
2015-09-09 12:30:00,141.9,141.98,141.79,141.8,4612.0,119.5327,119.6001,119.44,119.4485,4612.0
2015-09-09 12:35:00,141.8,141.85,141.7,141.8,4232.0,119.4485,119.4906,119.3642,119.4485,4232.0
2015-09-09 12:40:00,141.83,141.84,141.7,141.73,7934.0,119.4737,119.4822,119.3642,119.3895,7934.0
2015-09-09 12:45:00,141.72,141.75,141.64,141.68,3161.0,119.3811,119.4063,119.3137,119.3474,3161.0
2015-09-09 12:50:00,141.62,141.7,141.55,141.67,3587.0,119.2968,119.3642,119.2379,119.339,3587.0
2015-09-09 12:55:00,141.64,141.66,141.51,141.66,2889.0,119.3137,119.3305,119.2042,119.3305,2889.0
2015-09-09 13:00:00,141.64,141.65,141.54,141.63,6020.0,119.3137,119.3221,119.2294,119.3053,6020.0
2015-09-09 13:05:00,141.64,141.66,141.52,141.54,3119.0,119.3137,119.3305,119.2126,119.2294,3119.0
2015-09-09 13:10:00,141.55,141.63,141.55,141.57,5647.0,119.2379,119.3053,119.2379,119.2547,5647.0
2015-09-09 13:15:00,141.64,141.82,141.64,141.78,6657.0,119.3137,119.4653,119.3137,119.4316,6657.0
2015-09-09 13:20:00,141.75,141.78,141.64,141.64,9900.0,119.4063,119.4316,119.3137,119.3137,9900.0
2015-09-09 13:25:00,141.64,141.64,141.45,141.45,4122.0,119.3137,119.3137,119.1536,119.1536,4122.0
2015-09-09 13:30:00,141.47,141.48,141.2,141.33,15045.0,119.1705,119.1789,118.943,119.0526,15045.0
2015-09-09 13:35:00,141.34,141.34,141.17,141.31,4010.0,119.061,119.061,118.9178,119.0357,4010.0
2015-09-09 13:40:00,141.23,141.25,141.06,141.1,5148.0,118.9683,118.9852,118.8251,118.8588,5148.0
2015-09-09 13:45:00,141.07,141.13,141.03,141.1,5252.0,118.8335,118.8841,118.7998,118.8588,5252.0
2015-09-09 13:50:00,141.03,141.06,140.96,141.02,15066.0,118.7998,118.8251,118.7409,118.7914,15066.0
2015-09-09 13:55:00,141.04,141.08,140.92,141.02,24852.0,118.8083,118.842,118.7072,118.7914,24852.0
2015-09-09 14:00:00,141.0,141.12,140.91,141.03,11016.0,118.7746,118.8757,118.6988,118.7998,11016.0
2015-09-09 14:05:00,141.07,141.24,140.94,141.2,10423.0,118.8335,118.9767,118.724,118.943,10423.0
2015-09-09 14:10:00,141.22,141.31,141.21,141.21,15364.0,118.9599,119.0357,118.9515,118.9515,15364.0
2015-09-09 14:15:00,141.26,141.29,141.13,141.26,6649.0,118.9936,119.0189,118.8841,118.9936,6649.0
2015-09-09 14:20:00,141.24,141.25,140.98,141.02,14322.0,118.9767,118.9852,118.7577,118.7914,14322.0
2015-09-09 14:25:00,141.05,141.09,140.82,141.01,14605.0,118.8167,118.8504,118.6229,118.783,14605.0
2015-09-09 14:30:00,141.01,141.01,140.85,140.85,6555.0,118.783,118.783,118.6482,118.6482,6555.0
2015-09-09 14:35:00,140.89,141.0,140.81,140.86,13089.0,118.6819,118.7746,118.6145,118.6566,13089.0
2015-09-09 14:40:00,140.83,140.84,140.5,140.67,16270.0,118.6314,118.6398,118.3534,118.4966,16270.0
2015-09-09 14:45:00,140.67,140.75,140.59,140.68,12091.0,118.4966,118.564,118.4292,118.505,12091.0
2015-09-09 14:50:00,140.67,140.79,140.59,140.74,12706.0,118.4966,118.5977,118.4292,118.5556,12706.0
2015-09-09 14:55:00,140.72,140.82,140.65,140.71,8131.0,118.5387,118.6229,118.4797,118.5303,8131.0
2015-09-09 15:00:00,140.69,140.97,140.53,140.97,13665.0,118.5134,118.7493,118.3787,118.7493,13665.0
2015-09-09 15:05:00,140.96,140.96,140.8,140.84,4948.0,118.7409,118.7409,118.6061,118.6398,4948.0
2015-09-09 15:10:00,140.86,140.89,140.57,140.81,12728.0,118.6566,118.6819,118.4123,118.6145,12728.0
2015-09-09 15:15:00,140.78,141.0,140.64,140.87,15182.0,118.5892,118.7746,118.4713,118.6651,15182.0
2015-09-09 15:20:00,140.81,140.86,140.68,140.77,8955.0,118.6145,118.6566,118.505,118.5808,8955.0
2015-09-09 15:25:00,140.73,140.75,140.34,140.47,21549.0,118.5471,118.564,118.2186,118.3281,21549.0
2015-09-09 15:30:00,140.43,140.43,140.15,140.25,20704.0,118.2944,118.2944,118.0586,118.1428,20704.0
2015-09-09 15:35:00,140.25,140.29,140.02,140.03,13722.0,118.1428,118.1765,117.949,117.9575,13722.0
2015-09-09 15:40:00,140.02,140.02,139.71,139.72,25615.0,117.949,117.949,117.6879,117.6963,25615.0
2015-09-09 15:45:00,139.74,139.87,139.58,139.64,31220.0,117.7132,117.8227,117.5784,117.6289,31220.0
2015-09-09 15:50:00,139.65,139.8,139.5,139.51,49989.0,117.6374,117.7637,117.511,117.5194,49989.0
2015-09-09 15:55:00,139.53,139.73,139.39,139.71,49799.0,117.5363,117.7048,117.4183,117.6879,49799.0
2015-09-10 09:30:00,139.04,139.57,139.01,139.4,33712.0,117.1235,117.57,117.0982,117.4268,33712.0
2015-09-10 09:35:00,139.34,139.49,138.98,139.38,21248.0,117.3762,117.5026,117.073,117.4099,21248.0
2015-09-10 09:40:00,139.4,139.51,139.25,139.28,10557.0,117.4268,117.5194,117.3004,117.3257,10557.0
2015-09-10 09:45:00,139.32,139.64,139.31,139.52,4600.0,117.3594,117.6289,117.351,117.5279,4600.0
2015-09-10 09:50:00,139.57,139.95,139.47,139.53,14181.0,117.57,117.8901,117.4857,117.5363,14181.0
2015-09-10 09:55:00,139.56,139.68,139.27,139.27,17042.0,117.5616,117.6626,117.3173,117.3173,17042.0
2015-09-10 10:00:00,139.44,139.63,139.36,139.47,9168.0,117.4605,117.6205,117.3931,117.4857,9168.0
2015-09-10 10:05:00,139.56,139.71,139.53,139.57,14285.0,117.5616,117.6879,117.5363,117.57,14285.0
2015-09-10 10:10:00,139.54,139.6,139.2,139.35,7861.0,117.5447,117.5952,117.2583,117.3847,7861.0
2015-09-10 10:15:00,139.34,139.49,139.09,139.49,9164.0,117.3762,117.5026,117.1656,117.5026,9164.0
2015-09-10 10:20:00,139.48,139.56,139.07,139.15,36440.0,117.4942,117.5616,117.1488,117.2162,36440.0
2015-09-10 10:25:00,139.16,139.24,139.05,139.16,5280.0,117.2246,117.292,117.1319,117.2246,5280.0
2015-09-10 10:30:00,139.23,139.65,139.21,139.65,12061.0,117.2836,117.6374,117.2667,117.6374,12061.0
2015-09-10 10:35:00,139.68,140.12,139.68,140.1,12676.0,117.6626,118.0333,117.6626,118.0164,12676.0
2015-09-10 10:40:00,140.11,140.5,140.11,140.41,11720.0,118.0249,118.3534,118.0249,118.2776,11720.0
2015-09-10 10:45:00,140.41,140.62,140.37,140.62,7771.0,118.2776,118.4545,118.2439,118.4545,7771.0
2015-09-10 10:50:00,140.68,140.88,140.68,140.74,7275.0,118.505,118.6735,118.505,118.5556,7275.0
2015-09-10 10:55:00,140.65,140.91,140.62,140.75,17370.0,118.4797,118.6988,118.4545,118.564,17370.0
2015-09-10 11:00:00,140.7,140.8,140.59,140.63,7517.0,118.5219,118.6061,118.4292,118.4629,7517.0
2015-09-10 11:05:00,140.59,140.86,140.55,140.66,8249.0,118.4292,118.6566,118.3955,118.4882,8249.0
2015-09-10 11:10:00,140.67,140.68,140.4,140.47,20825.0,118.4966,118.505,118.2691,118.3281,20825.0
2015-09-10 11:15:00,140.4,140.53,140.33,140.38,34824.0,118.2691,118.3787,118.2102,118.2523,34824.0
2015-09-10 11:20:00,140.35,140.35,140.09,140.18,8237.0,118.227,118.227,118.008,118.0838,8237.0
2015-09-10 11:25:00,140.16,140.39,140.1,140.23,15200.0,118.067,118.2607,118.0164,118.1259,15200.0
2015-09-10 11:30:00,140.25,140.26,140.11,140.11,15059.0,118.1428,118.1512,118.0249,118.0249,15059.0
2015-09-10 11:35:00,140.1,140.3,140.05,140.26,8194.0,118.0164,118.1849,117.9743,118.1512,8194.0
2015-09-10 11:40:00,140.23,140.36,140.05,140.3,7955.0,118.1259,118.2354,117.9743,118.1849,7955.0
2015-09-10 11:45:00,140.31,140.36,140.08,140.08,6493.0,118.1933,118.2354,117.9996,117.9996,6493.0
2015-09-10 11:50:00,140.06,140.16,139.96,140.14,8606.0,117.9827,118.067,117.8985,118.0501,8606.0
2015-09-10 11:55:00,140.16,140.29,140.02,140.1,10822.0,118.067,118.1765,117.949,118.0164,10822.0
2015-09-10 12:00:00,140.11,140.17,140.03,140.13,17840.0,118.0249,118.0754,117.9575,118.0417,17840.0
2015-09-10 12:05:00,140.17,140.48,140.05,140.41,6946.0,118.0754,118.3365,117.9743,118.2776,6946.0
2015-09-10 12:10:00,140.43,140.43,140.24,140.29,6481.0,118.2944,118.2944,118.1344,118.1765,6481.0
2015-09-10 12:15:00,140.3,140.37,140.08,140.08,5000.0,118.1849,118.2439,117.9996,117.9996,5000.0
2015-09-10 12:20:00,140.05,140.23,140.05,140.12,9131.0,117.9743,118.1259,117.9743,118.0333,9131.0
2015-09-10 12:25:00,140.09,140.17,139.97,140.11,12305.0,118.008,118.0754,117.9069,118.0249,12305.0
2015-09-10 12:30:00,140.06,140.12,139.94,140.12,8028.0,117.9827,118.0333,117.8817,118.0333,8028.0
2015-09-10 12:35:00,140.17,140.28,140.15,140.19,6385.0,118.0754,118.1681,118.0586,118.0922,6385.0
2015-09-10 12:40:00,140.17,140.17,140.01,140.04,7679.0,118.0754,118.0754,117.9406,117.9659,7679.0
2015-09-10 12:45:00,140.07,140.25,140.0,140.22,9825.0,117.9912,118.1428,117.9322,118.1175,9825.0
2015-09-10 12:50:00,140.16,140.17,140.03,140.13,5421.0,118.067,118.0754,117.9575,118.0417,5421.0
2015-09-10 12:55:00,140.07,140.07,139.8,139.87,7000.0,117.9912,117.9912,117.7637,117.8227,7000.0
2015-09-10 13:00:00,139.88,139.89,139.75,139.79,3827.0,117.8311,117.8395,117.7216,117.7553,3827.0
2015-09-10 13:05:00,139.83,139.99,139.83,139.89,7890.0,117.789,117.9238,117.789,117.8395,7890.0
2015-09-10 13:10:00,139.92,140.05,139.89,139.89,4950.0,117.8648,117.9743,117.8395,117.8395,4950.0
2015-09-10 13:15:00,139.87,139.98,139.86,139.95,3794.0,117.8227,117.9153,117.8143,117.8901,3794.0
2015-09-10 13:20:00,139.96,140.16,139.88,140.15,13649.0,117.8985,118.067,117.8311,118.0586,13649.0
2015-09-10 13:25:00,140.14,140.51,140.09,140.51,22470.0,118.0501,118.3618,118.008,118.3618,22470.0
2015-09-10 13:30:00,140.5,140.71,140.43,140.64,7844.0,118.3534,118.5303,118.2944,118.4713,7844.0
2015-09-10 13:35:00,140.61,140.96,140.59,140.81,12658.0,118.446,118.7409,118.4292,118.6145,12658.0
2015-09-10 13:40:00,140.87,140.88,140.71,140.75,4943.0,118.6651,118.6735,118.5303,118.564,4943.0
2015-09-10 13:45:00,140.82,140.83,140.62,140.72,4907.0,118.6229,118.6314,118.4545,118.5387,4907.0
2015-09-10 13:50:00,140.75,140.84,140.59,140.61,3100.0,118.564,118.6398,118.4292,118.446,3100.0
2015-09-10 13:55:00,140.6,140.68,140.52,140.65,6318.0,118.4376,118.505,118.3702,118.4797,6318.0
2015-09-10 14:00:00,140.68,140.8,140.54,140.59,4207.0,118.505,118.6061,118.3871,118.4292,4207.0
2015-09-10 14:05:00,140.63,140.65,140.5,140.51,5385.0,118.4629,118.4797,118.3534,118.3618,5385.0
2015-09-10 14:10:00,140.48,140.66,140.47,140.64,17573.0,118.3365,118.4882,118.3281,118.4713,17573.0
2015-09-10 14:15:00,140.64,140.66,140.49,140.52,5984.0,118.4713,118.4882,118.345,118.3702,5984.0
2015-09-10 14:20:00,140.5,140.53,140.44,140.51,3453.0,118.3534,118.3787,118.3028,118.3618,3453.0
2015-09-10 14:25:00,140.52,140.52,140.39,140.45,16209.0,118.3702,118.3702,118.2607,118.3113,16209.0
2015-09-10 14:30:00,140.47,140.59,140.46,140.52,17103.0,118.3281,118.4292,118.3197,118.3702,17103.0
2015-09-10 14:35:00,140.52,140.54,140.42,140.44,5507.0,118.3702,118.3871,118.286,118.3028,5507.0
2015-09-10 14:40:00,140.42,140.52,140.4,140.44,10835.0,118.286,118.3702,118.2691,118.3028,10835.0
2015-09-10 14:45:00,140.41,140.47,140.36,140.41,13743.0,118.2776,118.3281,118.2354,118.2776,13743.0
2015-09-10 14:50:00,140.36,140.49,140.29,140.39,12262.0,118.2354,118.345,118.1765,118.2607,12262.0
2015-09-10 14:55:00,140.37,140.38,140.13,140.19,9966.0,118.2439,118.2523,118.0417,118.0922,9966.0
2015-09-10 15:00:00,140.13,140.19,140.04,140.07,11837.0,118.0417,118.0922,117.9659,117.9912,11837.0
2015-09-10 15:05:00,140.1,140.2,140.08,140.19,8619.0,118.0164,118.1007,117.9996,118.0922,8619.0
2015-09-10 15:10:00,140.16,140.27,140.07,140.18,8769.0,118.067,118.1596,117.9912,118.0838,8769.0
2015-09-10 15:15:00,140.25,140.41,140.11,140.12,8438.0,118.1428,118.2776,118.0249,118.0333,8438.0
2015-09-10 15:20:00,140.12,140.22,139.96,140.02,13479.0,118.0333,118.1175,117.8985,117.949,13479.0
2015-09-10 15:25:00,140.07,140.13,139.95,140.05,15383.0,117.9912,118.0417,117.8901,117.9743,15383.0
2015-09-10 15:30:00,140.04,140.14,139.83,139.91,23767.0,117.9659,118.0501,117.789,117.8564,23767.0
2015-09-10 15:35:00,139.88,140.01,139.78,139.9,16309.0,117.8311,117.9406,117.7469,117.848,16309.0
2015-09-10 15:40:00,139.89,139.89,139.6,139.72,17389.0,117.8395,117.8395,117.5952,117.6963,17389.0
2015-09-10 15:45:00,139.7,139.85,139.57,139.81,16391.0,117.6795,117.8058,117.57,117.7721,16391.0
2015-09-10 15:50:00,139.81,140.0,139.7,139.88,18971.0,117.7721,117.9322,117.6795,117.8311,18971.0
2015-09-10 15:55:00,139.88,140.04,139.84,140.0,50325.0,117.8311,117.9659,117.7974,117.9322,50325.0
2015-09-11 09:30:00,139.85,139.99,139.4,139.4,47686.0,117.8058,117.9238,117.4268,117.4268,47686.0
2015-09-11 09:35:00,139.3,139.85,139.28,139.85,6388.0,117.3425,117.8058,117.3257,117.8058,6388.0
2015-09-11 09:40:00,139.78,140.12,139.64,139.95,6967.0,117.7469,118.0333,117.6289,117.8901,6967.0
2015-09-11 09:45:00,139.83,139.98,139.69,139.79,5423.0,117.789,117.9153,117.6711,117.7553,5423.0
2015-09-11 09:50:00,139.74,139.87,139.52,139.74,5858.0,117.7132,117.8227,117.5279,117.7132,5858.0
2015-09-11 09:55:00,139.76,139.89,139.49,139.56,3900.0,117.73,117.8395,117.5026,117.5616,3900.0
2015-09-11 10:00:00,139.49,139.67,139.3,139.61,10285.0,117.5026,117.6542,117.3425,117.6037,10285.0
2015-09-11 10:05:00,139.57,139.93,139.56,139.84,6400.0,117.57,117.8732,117.5616,117.7974,6400.0
2015-09-11 10:10:00,139.88,139.94,139.75,139.82,5072.0,117.8311,117.8817,117.7216,117.7806,5072.0
2015-09-11 10:15:00,139.83,140.04,139.8,139.98,14956.0,117.789,117.9659,117.7637,117.9153,14956.0
2015-09-11 10:20:00,140.09,140.27,140.05,140.27,5572.0,118.008,118.1596,117.9743,118.1596,5572.0
2015-09-11 10:25:00,140.21,140.21,139.99,139.99,15463.0,118.1091,118.1091,117.9238,117.9238,15463.0
2015-09-11 10:30:00,139.95,140.17,139.95,140.17,7137.0,117.8901,118.0754,117.8901,118.0754,7137.0
2015-09-11 10:35:00,140.1,140.12,139.92,140.12,7300.0,118.0164,118.0333,117.8648,118.0333,7300.0
2015-09-11 10:40:00,140.13,140.22,140.08,140.19,6844.0,118.0417,118.1175,117.9996,118.0922,6844.0
2015-09-11 10:45:00,140.17,140.25,140.09,140.09,5500.0,118.0754,118.1428,118.008,118.008,5500.0
2015-09-11 10:50:00,140.08,140.1,139.83,139.86,20548.0,117.9996,118.0164,117.789,117.8143,20548.0
2015-09-11 10:55:00,139.82,139.88,139.64,139.81,8571.0,117.7806,117.8311,117.6289,117.7721,8571.0
2015-09-11 11:00:00,139.88,139.97,139.75,139.85,7291.0,117.8311,117.9069,117.7216,117.8058,7291.0
2015-09-11 11:05:00,139.91,140.05,139.88,139.94,5068.0,117.8564,117.9743,117.8311,117.8817,5068.0
2015-09-11 11:10:00,139.93,139.94,139.83,139.91,4907.0,117.8732,117.8817,117.789,117.8564,4907.0
2015-09-11 11:15:00,139.84,139.91,139.68,139.91,5750.0,117.7974,117.8564,117.6626,117.8564,5750.0
2015-09-11 11:20:00,139.9,140.07,139.9,140.07,5347.0,117.848,117.9912,117.848,117.9912,5347.0
2015-09-11 11:25:00,140.05,140.18,140.01,140.18,5299.0,117.9743,118.0838,117.9406,118.0838,5299.0
2015-09-11 11:30:00,140.18,140.18,139.9,139.91,21148.0,118.0838,118.0838,117.848,117.8564,21148.0
2015-09-11 11:35:00,139.93,140.2,139.93,140.2,6504.0,117.8732,118.1007,117.8732,118.1007,6504.0
2015-09-11 11:40:00,140.23,140.23,140.09,140.11,6377.0,118.1259,118.1259,118.008,118.0249,6377.0
2015-09-11 11:45:00,140.1,140.12,140.0,140.08,5988.0,118.0164,118.0333,117.9322,117.9996,5988.0
2015-09-11 11:50:00,140.08,140.26,140.06,140.18,10471.0,117.9996,118.1512,117.9827,118.0838,10471.0
2015-09-11 11:55:00,140.22,140.3,140.18,140.2,5076.0,118.1175,118.1849,118.0838,118.1007,5076.0
2015-09-11 12:00:00,140.21,140.46,140.15,140.43,10800.0,118.1091,118.3197,118.0586,118.2944,10800.0
2015-09-11 12:05:00,140.45,140.57,140.42,140.49,7725.0,118.3113,118.4123,118.286,118.345,7725.0
2015-09-11 12:10:00,140.49,140.57,140.48,140.54,6842.0,118.345,118.4123,118.3365,118.3871,6842.0
2015-09-11 12:15:00,140.54,140.57,140.38,140.42,7581.0,118.3871,118.4123,118.2523,118.286,7581.0
2015-09-11 12:20:00,140.41,140.48,140.37,140.42,7025.0,118.2776,118.3365,118.2439,118.286,7025.0
2015-09-11 12:25:00,140.42,140.54,140.35,140.44,5365.0,118.286,118.3871,118.227,118.3028,5365.0
2015-09-11 12:30:00,140.52,140.6,140.27,140.27,17950.0,118.3702,118.4376,118.1596,118.1596,17950.0
2015-09-11 12:35:00,140.27,140.28,140.18,140.26,22391.0,118.1596,118.1681,118.0838,118.1512,22391.0
2015-09-11 12:40:00,140.28,140.5,140.28,140.5,12339.0,118.1681,118.3534,118.1681,118.3534,12339.0
2015-09-11 12:45:00,140.46,140.75,140.46,140.68,14970.0,118.3197,118.564,118.3197,118.505,14970.0
2015-09-11 12:50:00,140.75,140.76,140.61,140.67,3950.0,118.564,118.5724,118.446,118.4966,3950.0
2015-09-11 12:55:00,140.65,140.65,140.51,140.56,11350.0,118.4797,118.4797,118.3618,118.4039,11350.0
2015-09-11 13:00:00,140.57,140.59,140.46,140.55,7590.0,118.4123,118.4292,118.3197,118.3955,7590.0
2015-09-11 13:05:00,140.55,140.55,140.24,140.31,10912.0,118.3955,118.3955,118.1344,118.1933,10912.0
2015-09-11 13:10:00,140.36,140.36,140.22,140.24,4736.0,118.2354,118.2354,118.1175,118.1344,4736.0
2015-09-11 13:15:00,140.22,140.3,140.16,140.2,8836.0,118.1175,118.1849,118.067,118.1007,8836.0
2015-09-11 13:20:00,140.17,140.19,140.02,140.02,11024.0,118.0754,118.0922,117.949,117.949,11024.0
2015-09-11 13:25:00,140.02,140.1,139.94,140.0,12888.0,117.949,118.0164,117.8817,117.9322,12888.0
2015-09-11 13:30:00,139.95,140.04,139.9,139.91,8639.0,117.8901,117.9659,117.848,117.8564,8639.0
2015-09-11 13:35:00,139.86,140.04,139.81,140.04,8133.0,117.8143,117.9659,117.7721,117.9659,8133.0
2015-09-11 13:40:00,140.05,140.15,139.99,140.15,5526.0,117.9743,118.0586,117.9238,118.0586,5526.0
2015-09-11 13:45:00,140.12,140.13,140.0,140.05,5783.0,118.0333,118.0417,117.9322,117.9743,5783.0
2015-09-11 13:50:00,140.04,140.13,140.03,140.12,5679.0,117.9659,118.0417,117.9575,118.0333,5679.0
2015-09-11 13:55:00,140.16,140.24,140.15,140.18,4853.0,118.067,118.1344,118.0586,118.0838,4853.0
2015-09-11 14:00:00,140.13,140.13,139.91,139.91,5912.0,118.0417,118.0417,117.8564,117.8564,5912.0
2015-09-11 14:05:00,139.94,140.01,139.81,139.98,5965.0,117.8817,117.9406,117.7721,117.9153,5965.0
2015-09-11 14:10:00,140.0,140.12,139.99,140.05,4800.0,117.9322,118.0333,117.9238,117.9743,4800.0
2015-09-11 14:15:00,140.02,140.17,140.02,140.15,5407.0,117.949,118.0754,117.949,118.0586,5407.0
2015-09-11 14:20:00,140.11,140.43,140.11,140.38,11048.0,118.0249,118.2944,118.0249,118.2523,11048.0
2015-09-11 14:25:00,140.38,140.44,140.33,140.44,8164.0,118.2523,118.3028,118.2102,118.3028,8164.0
2015-09-11 14:30:00,140.47,140.68,140.47,140.66,20105.0,118.3281,118.505,118.3281,118.4882,20105.0
2015-09-11 14:35:00,140.68,140.89,140.66,140.8,15181.0,118.505,118.6819,118.4882,118.6061,15181.0
2015-09-11 14:40:00,140.78,140.8,140.72,140.72,9705.0,118.5892,118.6061,118.5387,118.5387,9705.0
2015-09-11 14:45:00,140.7,140.83,140.68,140.73,6536.0,118.5219,118.6314,118.505,118.5471,6536.0
2015-09-11 14:50:00,140.75,140.82,140.64,140.79,9973.0,118.564,118.6229,118.4713,118.5977,9973.0
2015-09-11 14:55:00,140.79,140.95,140.79,140.9,20862.0,118.5977,118.7324,118.5977,118.6903,20862.0
2015-09-11 15:00:00,140.9,141.03,140.87,141.01,22223.0,118.6903,118.7998,118.6651,118.783,22223.0
2015-09-11 15:05:00,140.99,141.13,140.95,140.96,18412.0,118.7661,118.8841,118.7324,118.7409,18412.0
2015-09-11 15:10:00,140.94,141.12,140.93,141.09,15744.0,118.724,118.8757,118.7156,118.8504,15744.0
2015-09-11 15:15:00,141.12,141.2,140.96,140.97,15035.0,118.8757,118.943,118.7409,118.7493,15035.0
2015-09-11 15:20:00,140.98,141.03,140.94,140.99,29856.0,118.7577,118.7998,118.724,118.7661,29856.0
2015-09-11 15:25:00,141.0,141.0,140.87,140.87,9999.0,118.7746,118.7746,118.6651,118.6651,9999.0
2015-09-11 15:30:00,140.86,140.86,140.74,140.8,16519.0,118.6566,118.6566,118.5556,118.6061,16519.0
2015-09-11 15:35:00,140.77,140.93,140.76,140.93,8920.0,118.5808,118.7156,118.5724,118.7156,8920.0
2015-09-11 15:40:00,140.89,140.91,140.79,140.9,16995.0,118.6819,118.6988,118.5977,118.6903,16995.0
2015-09-11 15:45:00,140.93,140.99,140.85,140.85,22730.0,118.7156,118.7661,118.6482,118.6482,22730.0
2015-09-11 15:50:00,140.85,141.02,140.83,140.88,25803.0,118.6482,118.7914,118.6314,118.6735,25803.0
2015-09-11 15:55:00,140.87,141.11,140.87,141.05,70298.0,118.6651,118.8672,118.6651,118.8167,70298.0
2015-09-14 09:30:00,141.18,141.18,140.81,141.0,27152.0,118.9262,118.9262,118.6145,118.7746,27152.0
2015-09-14 09:35:00,140.98,141.41,140.9,140.91,41832.0,118.7577,119.1199,118.6903,118.6988,41832.0
2015-09-14 09:40:00,140.9,140.9,140.6,140.73,11941.0,118.6903,118.6903,118.4376,118.5471,11941.0
2015-09-14 09:45:00,140.75,140.79,140.66,140.72,15700.0,118.564,118.5977,118.4882,118.5387,15700.0
2015-09-14 09:50:00,140.69,140.91,140.62,140.91,10472.0,118.5134,118.6988,118.4545,118.6988,10472.0
2015-09-14 09:55:00,140.91,141.05,140.84,140.96,10173.0,118.6988,118.8167,118.6398,118.7409,10173.0
2015-09-14 10:00:00,140.94,141.24,140.92,141.05,16488.0,118.724,118.9767,118.7072,118.8167,16488.0
2015-09-14 10:05:00,141.05,141.08,140.93,140.99,8475.0,118.8167,118.842,118.7156,118.7661,8475.0
2015-09-14 10:10:00,140.97,141.05,140.91,141.0,5781.0,118.7493,118.8167,118.6988,118.7746,5781.0
2015-09-14 10:15:00,141.02,141.04,140.92,140.98,6912.0,118.7914,118.8083,118.7072,118.7577,6912.0
2015-09-14 10:20:00,140.95,141.07,140.9,141.04,6843.0,118.7324,118.8335,118.6903,118.8083,6843.0
2015-09-14 10:25:00,141.03,141.03,140.9,140.94,9829.0,118.7998,118.7998,118.6903,118.724,9829.0
2015-09-14 10:30:00,140.94,140.97,140.89,140.97,4670.0,118.724,118.7493,118.6819,118.7493,4670.0
2015-09-14 10:35:00,140.98,141.0,140.88,140.95,13166.0,118.7577,118.7746,118.6735,118.7324,13166.0
2015-09-14 10:40:00,140.92,140.94,140.8,140.84,4110.0,118.7072,118.724,118.6061,118.6398,4110.0
2015-09-14 10:45:00,140.85,140.88,140.74,140.82,4346.0,118.6482,118.6735,118.5556,118.6229,4346.0
2015-09-14 10:50:00,140.79,140.82,140.61,140.64,6115.0,118.5977,118.6229,118.446,118.4713,6115.0
2015-09-14 10:55:00,140.61,140.61,140.43,140.53,9549.0,118.446,118.446,118.2944,118.3787,9549.0
2015-09-14 11:00:00,140.51,140.64,140.48,140.54,4440.0,118.3618,118.4713,118.3365,118.3871,4440.0
2015-09-14 11:05:00,140.53,140.55,140.43,140.55,7272.0,118.3787,118.3955,118.2944,118.3955,7272.0
2015-09-14 11:10:00,140.55,140.66,140.54,140.66,19678.0,118.3955,118.4882,118.3871,118.4882,19678.0
2015-09-14 11:15:00,140.66,140.71,140.6,140.66,6784.0,118.4882,118.5303,118.4376,118.4882,6784.0
2015-09-14 11:20:00,140.71,140.86,140.62,140.86,18000.0,118.5303,118.6566,118.4545,118.6566,18000.0
2015-09-14 11:25:00,140.86,140.99,140.81,140.9,16929.0,118.6566,118.7661,118.6145,118.6903,16929.0
2015-09-14 11:30:00,140.87,140.87,140.6,140.64,4976.0,118.6651,118.6651,118.4376,118.4713,4976.0
2015-09-14 11:35:00,140.59,140.72,140.59,140.66,8020.0,118.4292,118.5387,118.4292,118.4882,8020.0
2015-09-14 11:40:00,140.63,140.67,140.47,140.53,10464.0,118.4629,118.4966,118.3281,118.3787,10464.0
2015-09-14 11:45:00,140.47,140.5,140.41,140.41,2866.0,118.3281,118.3534,118.2776,118.2776,2866.0
2015-09-14 11:50:00,140.38,140.51,140.32,140.46,9300.0,118.2523,118.3618,118.2018,118.3197,9300.0
2015-09-14 11:55:00,140.47,140.53,140.45,140.48,4800.0,118.3281,118.3787,118.3113,118.3365,4800.0
2015-09-14 12:00:00,140.42,140.52,140.41,140.43,5550.0,118.286,118.3702,118.2776,118.2944,5550.0
2015-09-14 12:05:00,140.44,140.51,140.37,140.37,4490.0,118.3028,118.3618,118.2439,118.2439,4490.0
2015-09-14 12:10:00,140.4,140.4,140.24,140.34,10565.0,118.2691,118.2691,118.1344,118.2186,10565.0
2015-09-14 12:15:00,140.36,140.47,140.33,140.46,10458.0,118.2354,118.3281,118.2102,118.3197,10458.0
2015-09-14 12:20:00,140.46,140.66,140.43,140.64,17236.0,118.3197,118.4882,118.2944,118.4713,17236.0
2015-09-14 12:25:00,140.68,140.68,140.47,140.5,5749.0,118.505,118.505,118.3281,118.3534,5749.0
2015-09-14 12:30:00,140.49,140.77,140.43,140.75,11052.0,118.345,118.5808,118.2944,118.564,11052.0
2015-09-14 12:35:00,140.75,140.77,140.69,140.71,16002.0,118.564,118.5808,118.5134,118.5303,16002.0
2015-09-14 12:40:00,140.69,140.7,140.54,140.54,6447.0,118.5134,118.5219,118.3871,118.3871,6447.0
2015-09-14 12:45:00,140.52,140.73,140.52,140.73,11886.0,118.3702,118.5471,118.3702,118.5471,11886.0
2015-09-14 12:50:00,140.72,140.84,140.67,140.72,7700.0,118.5387,118.6398,118.4966,118.5387,7700.0
2015-09-14 12:55:00,140.71,140.88,140.71,140.73,7221.0,118.5303,118.6735,118.5303,118.5471,7221.0
2015-09-14 13:00:00,140.71,140.86,140.71,140.72,14115.0,118.5303,118.6566,118.5303,118.5387,14115.0
2015-09-14 13:05:00,140.72,140.82,140.72,140.81,11879.0,118.5387,118.6229,118.5387,118.6145,11879.0
2015-09-14 13:10:00,140.82,140.87,140.73,140.78,8660.0,118.6229,118.6651,118.5471,118.5892,8660.0
2015-09-14 13:15:00,140.83,140.9,140.8,140.9,5452.0,118.6314,118.6903,118.6061,118.6903,5452.0
2015-09-14 13:20:00,140.9,140.92,140.82,140.86,6473.0,118.6903,118.7072,118.6229,118.6566,6473.0
2015-09-14 13:25:00,140.85,140.9,140.79,140.8,5228.0,118.6482,118.6903,118.5977,118.6061,5228.0
2015-09-14 13:30:00,140.78,140.87,140.75,140.86,9643.0,118.5892,118.6651,118.564,118.6566,9643.0
2015-09-14 13:35:00,140.85,140.95,140.82,140.95,5754.0,118.6482,118.7324,118.6229,118.7324,5754.0
2015-09-14 13:40:00,140.95,141.15,140.91,141.1,9036.0,118.7324,118.9009,118.6988,118.8588,9036.0
2015-09-14 13:45:00,141.11,141.15,141.06,141.13,7248.0,118.8672,118.9009,118.8251,118.8841,7248.0
2015-09-14 13:50:00,141.12,141.13,141.0,141.04,4989.0,118.8757,118.8841,118.7746,118.8083,4989.0
2015-09-14 13:55:00,141.04,141.2,141.02,141.18,8850.0,118.8083,118.943,118.7914,118.9262,8850.0
2015-09-14 14:00:00,141.17,141.17,141.03,141.03,6215.0,118.9178,118.9178,118.7998,118.7998,6215.0
2015-09-14 14:05:00,141.04,141.05,140.95,141.0,3287.0,118.8083,118.8167,118.7324,118.7746,3287.0
2015-09-14 14:10:00,141.02,141.02,140.89,140.9,5884.0,118.7914,118.7914,118.6819,118.6903,5884.0
2015-09-14 14:15:00,140.94,141.01,140.92,140.99,8737.0,118.724,118.783,118.7072,118.7661,8737.0
2015-09-14 14:20:00,141.01,141.06,140.9,140.9,4915.0,118.783,118.8251,118.6903,118.6903,4915.0
2015-09-14 14:25:00,140.96,140.99,140.91,140.94,5890.0,118.7409,118.7661,118.6988,118.724,5890.0
2015-09-14 14:30:00,140.91,140.92,140.81,140.82,11972.0,118.6988,118.7072,118.6145,118.6229,11972.0
2015-09-14 14:35:00,140.81,140.95,140.78,140.94,11572.0,118.6145,118.7324,118.5892,118.724,11572.0
2015-09-14 14:40:00,140.97,140.98,140.92,140.94,8624.0,118.7493,118.7577,118.7072,118.724,8624.0
2015-09-14 14:45:00,140.96,141.1,140.93,140.93,7253.0,118.7409,118.8588,118.7156,118.7156,7253.0
2015-09-14 14:50:00,140.94,141.04,140.9,141.03,5905.0,118.724,118.8083,118.6903,118.7998,5905.0
2015-09-14 14:55:00,141.02,141.11,140.95,140.95,11455.0,118.7914,118.8672,118.7324,118.7324,11455.0
2015-09-14 15:00:00,140.92,141.0,140.91,140.93,8892.0,118.7072,118.7746,118.6988,118.7156,8892.0
2015-09-14 15:05:00,140.91,140.92,140.85,140.86,7030.0,118.6988,118.7072,118.6482,118.6566,7030.0
2015-09-14 15:10:00,140.86,141.03,140.86,141.03,12321.0,118.6566,118.7998,118.6566,118.7998,12321.0
2015-09-14 15:15:00,141.04,141.16,141.01,141.11,10955.0,118.8083,118.9093,118.783,118.8672,10955.0
2015-09-14 15:20:00,141.11,141.19,141.01,141.13,15793.0,118.8672,118.9346,118.783,118.8841,15793.0
2015-09-14 15:25:00,141.12,141.12,141.02,141.09,13646.0,118.8757,118.8757,118.7914,118.8504,13646.0
2015-09-14 15:30:00,141.09,141.13,140.94,140.97,12053.0,118.8504,118.8841,118.724,118.7493,12053.0
2015-09-14 15:35:00,140.98,141.01,140.89,140.93,19500.0,118.7577,118.783,118.6819,118.7156,19500.0
2015-09-14 15:40:00,140.93,141.01,140.9,141.0,21822.0,118.7156,118.783,118.6903,118.7746,21822.0
2015-09-14 15:45:00,141.0,141.03,140.94,140.94,16278.0,118.7746,118.7998,118.724,118.724,16278.0
2015-09-14 15:50:00,140.95,141.1,140.95,141.03,31071.0,118.7324,118.8588,118.7324,118.7998,31071.0
2015-09-14 15:55:00,141.03,141.26,141.01,141.16,46907.0,118.7998,118.9936,118.783,118.9093,46907.0
2015-09-15 09:30:00,141.32,141.78,141.05,141.28,23845.0,119.0441,119.4316,118.8167,119.0104,23845.0
2015-09-15 09:35:00,141.33,141.4,141.17,141.27,7000.0,119.0526,119.1115,118.9178,119.002,7000.0
2015-09-15 09:40:00,141.16,141.17,140.75,140.9,5818.0,118.9093,118.9178,118.564,118.6903,5818.0
2015-09-15 09:45:00,140.9,140.95,140.83,140.88,10903.0,118.6903,118.7324,118.6314,118.6735,10903.0
2015-09-15 09:50:00,140.97,140.97,140.64,140.73,14069.0,118.7493,118.7493,118.4713,118.5471,14069.0
2015-09-15 09:55:00,140.7,140.84,140.68,140.68,6301.0,118.5219,118.6398,118.505,118.505,6301.0
2015-09-15 10:00:00,140.68,140.85,140.54,140.77,8908.0,118.505,118.6482,118.3871,118.5808,8908.0
2015-09-15 10:05:00,140.72,140.79,140.46,140.62,11792.0,118.5387,118.5977,118.3197,118.4545,11792.0
2015-09-15 10:10:00,140.56,140.6,140.41,140.43,10010.0,118.4039,118.4376,118.2776,118.2944,10010.0
2015-09-15 10:15:00,140.43,140.47,140.24,140.36,15907.0,118.2944,118.3281,118.1344,118.2354,15907.0
2015-09-15 10:20:00,140.35,140.8,140.34,140.6,19620.0,118.227,118.6061,118.2186,118.4376,19620.0
2015-09-15 10:25:00,140.63,140.79,140.51,140.52,26202.0,118.4629,118.5977,118.3618,118.3702,26202.0
2015-09-15 10:30:00,140.52,141.03,140.51,140.98,12981.0,118.3702,118.7998,118.3618,118.7577,12981.0
2015-09-15 10:35:00,140.94,141.12,140.89,141.0,4658.0,118.724,118.8757,118.6819,118.7746,4658.0
2015-09-15 10:40:00,141.05,141.28,141.0,141.11,6743.0,118.8167,119.0104,118.7746,118.8672,6743.0
2015-09-15 10:45:00,141.19,141.42,141.19,141.19,6356.0,118.9346,119.1284,118.9346,118.9346,6356.0
2015-09-15 10:50:00,141.26,141.3,141.2,141.23,4850.0,118.9936,119.0273,118.943,118.9683,4850.0
2015-09-15 10:55:00,141.21,141.43,141.21,141.28,15485.0,118.9515,119.1368,118.9515,119.0104,15485.0
2015-09-15 11:00:00,141.29,141.4,141.17,141.4,11277.0,119.0189,119.1115,118.9178,119.1115,11277.0
2015-09-15 11:05:00,141.36,141.38,141.22,141.29,3449.0,119.0778,119.0947,118.9599,119.0189,3449.0
2015-09-15 11:10:00,141.34,141.38,141.26,141.33,7959.0,119.061,119.0947,118.9936,119.0526,7959.0
2015-09-15 11:15:00,141.3,141.42,141.27,141.37,12411.0,119.0273,119.1284,119.002,119.0862,12411.0
2015-09-15 11:20:00,141.38,141.58,141.32,141.5,17264.0,119.0947,119.2631,119.0441,119.1958,17264.0
2015-09-15 11:25:00,141.5,141.59,141.45,141.45,6284.0,119.1958,119.2716,119.1536,119.1536,6284.0
2015-09-15 11:30:00,141.48,141.53,141.39,141.42,8157.0,119.1789,119.221,119.1031,119.1284,8157.0
2015-09-15 11:35:00,141.45,141.74,141.45,141.68,10045.0,119.1536,119.3979,119.1536,119.3474,10045.0
2015-09-15 11:40:00,141.65,141.89,141.65,141.89,6213.0,119.3221,119.5243,119.3221,119.5243,6213.0
2015-09-15 11:45:00,141.87,141.97,141.83,141.83,5802.0,119.5074,119.5917,119.4737,119.4737,5802.0
2015-09-15 11:50:00,141.83,141.94,141.78,141.86,6418.0,119.4737,119.5664,119.4316,119.499,6418.0
2015-09-15 11:55:00,141.83,141.92,141.8,141.92,9033.0,119.4737,119.5496,119.4485,119.5496,9033.0
2015-09-15 12:00:00,141.92,141.98,141.89,141.94,9765.0,119.5496,119.6001,119.5243,119.5664,9765.0
2015-09-15 12:05:00,141.93,141.93,141.78,141.83,4858.0,119.558,119.558,119.4316,119.4737,4858.0
2015-09-15 12:10:00,141.88,142.07,141.84,141.96,15759.0,119.5159,119.6759,119.4822,119.5832,15759.0
2015-09-15 12:15:00,141.96,142.12,141.96,141.99,5633.0,119.5832,119.718,119.5832,119.6085,5633.0
2015-09-15 12:20:00,141.98,142.06,141.89,141.99,11200.0,119.6001,119.6675,119.5243,119.6085,11200.0
2015-09-15 12:25:00,141.98,142.1,141.96,142.07,7201.0,119.6001,119.7012,119.5832,119.6759,7201.0
2015-09-15 12:30:00,142.11,142.17,142.02,142.17,6669.0,119.7096,119.7601,119.6338,119.7601,6669.0
2015-09-15 12:35:00,142.16,142.35,142.1,142.35,15473.0,119.7517,119.9118,119.7012,119.9118,15473.0
2015-09-15 12:40:00,142.38,142.41,142.24,142.25,13537.0,119.937,119.9623,119.8191,119.8275,13537.0
2015-09-15 12:45:00,142.24,142.39,142.23,142.37,9751.0,119.8191,119.9455,119.8107,119.9286,9751.0
2015-09-15 12:50:00,142.42,142.46,142.27,142.29,16712.0,119.9707,120.0044,119.8444,119.8612,16712.0
2015-09-15 12:55:00,142.31,142.41,142.26,142.37,11337.0,119.8781,119.9623,119.836,119.9286,11337.0
2015-09-15 13:00:00,142.36,142.36,142.23,142.27,9100.0,119.9202,119.9202,119.8107,119.8444,9100.0
2015-09-15 13:05:00,142.24,142.39,142.24,142.28,4800.0,119.8191,119.9455,119.8191,119.8528,4800.0
2015-09-15 13:10:00,142.26,142.38,142.18,142.38,6830.0,119.836,119.937,119.7686,119.937,6830.0
2015-09-15 13:15:00,142.37,142.65,142.37,142.49,17245.0,119.9286,120.1645,119.9286,120.0297,17245.0
2015-09-15 13:20:00,142.59,142.63,142.53,142.57,8564.0,120.1139,120.1476,120.0634,120.0971,8564.0
2015-09-15 13:25:00,142.58,142.89,142.56,142.79,15288.0,120.1055,120.3667,120.0887,120.2824,15288.0
2015-09-15 13:30:00,142.84,142.96,142.81,142.83,19556.0,120.3245,120.4256,120.2993,120.3161,19556.0
2015-09-15 13:35:00,142.82,142.92,142.75,142.89,6900.0,120.3077,120.3919,120.2487,120.3667,6900.0
2015-09-15 13:40:00,142.93,142.96,142.85,142.85,17713.0,120.4003,120.4256,120.333,120.333,17713.0
2015-09-15 13:45:00,142.84,142.86,142.8,142.84,7303.0,120.3245,120.3414,120.2908,120.3245,7303.0
2015-09-15 13:50:00,142.81,142.83,142.78,142.81,9299.0,120.2993,120.3161,120.274,120.2993,9299.0
2015-09-15 13:55:00,142.78,142.78,142.67,142.7,13670.0,120.274,120.274,120.1813,120.2066,13670.0
2015-09-15 14:00:00,142.69,142.79,142.68,142.73,13798.0,120.1982,120.2824,120.1898,120.2319,13798.0
2015-09-15 14:05:00,142.75,142.85,142.69,142.82,8826.0,120.2487,120.333,120.1982,120.3077,8826.0
2015-09-15 14:10:00,142.84,142.91,142.71,142.73,11814.0,120.3245,120.3835,120.215,120.2319,11814.0
2015-09-15 14:15:00,142.73,142.79,142.65,142.67,8145.0,120.2319,120.2824,120.1645,120.1813,8145.0
2015-09-15 14:20:00,142.67,142.67,142.55,142.64,11884.0,120.1813,120.1813,120.0802,120.1561,11884.0
2015-09-15 14:25:00,142.65,142.7,142.61,142.7,7312.0,120.1645,120.2066,120.1308,120.2066,7312.0
2015-09-15 14:30:00,142.68,142.73,142.57,142.65,23061.0,120.1898,120.2319,120.0971,120.1645,23061.0
2015-09-15 14:35:00,142.6,142.71,142.6,142.64,10855.0,120.1224,120.215,120.1224,120.1561,10855.0
2015-09-15 14:40:00,142.63,142.73,142.59,142.59,13771.0,120.1476,120.2319,120.1139,120.1139,13771.0
2015-09-15 14:45:00,142.6,142.89,142.59,142.76,16268.0,120.1224,120.3667,120.1139,120.2571,16268.0
2015-09-15 14:50:00,142.79,142.82,142.63,142.77,11753.0,120.2824,120.3077,120.1476,120.2656,11753.0
2015-09-15 14:55:00,142.78,142.89,142.64,142.73,12580.0,120.274,120.3667,120.1561,120.2319,12580.0
2015-09-15 15:00:00,142.71,142.82,142.67,142.7,10863.0,120.215,120.3077,120.1813,120.2066,10863.0
2015-09-15 15:05:00,142.7,142.77,142.67,142.73,11160.0,120.2066,120.2656,120.1813,120.2319,11160.0
2015-09-15 15:10:00,142.73,142.79,142.69,142.72,9375.0,120.2319,120.2824,120.1982,120.2234,9375.0
2015-09-15 15:15:00,142.75,142.78,142.66,142.71,16278.0,120.2487,120.274,120.1729,120.215,16278.0
2015-09-15 15:20:00,142.72,142.74,142.56,142.62,28354.0,120.2234,120.2403,120.0887,120.1392,28354.0
2015-09-15 15:25:00,142.59,142.69,142.59,142.62,11631.0,120.1139,120.1982,120.1139,120.1392,11631.0
2015-09-15 15:30:00,142.6,142.65,142.54,142.6,17199.0,120.1224,120.1645,120.0718,120.1224,17199.0
2015-09-15 15:35:00,142.6,142.64,142.53,142.54,13405.0,120.1224,120.1561,120.0634,120.0718,13405.0
2015-09-15 15:40:00,142.52,142.64,142.47,142.62,17015.0,120.055,120.1561,120.0129,120.1392,17015.0
2015-09-15 15:45:00,142.64,142.64,142.44,142.49,44792.0,120.1561,120.1561,119.9876,120.0297,44792.0
2015-09-15 15:50:00,142.44,142.54,142.42,142.45,37748.0,119.9876,120.0718,119.9707,119.996,37748.0
2015-09-15 15:55:00,142.45,142.58,142.32,142.44,59517.0,119.996,120.1055,119.8865,119.9876,59517.0
2015-09-16 09:30:00,142.21,142.8,142.14,142.75,27232.0,119.7938,120.2908,119.7349,120.2487,27232.0
2015-09-16 09:35:00,142.66,142.68,142.04,142.26,15999.0,120.1729,120.1898,119.6506,119.836,15999.0
2015-09-16 09:40:00,142.1,142.1,141.75,141.95,6796.0,119.7012,119.7012,119.4063,119.5748,6796.0
2015-09-16 09:45:00,141.94,142.46,141.94,142.46,4692.0,119.5664,120.0044,119.5664,120.0044,4692.0
2015-09-16 09:50:00,142.47,142.69,142.38,142.54,17674.0,120.0129,120.1982,119.937,120.0718,17674.0
2015-09-16 09:55:00,142.44,142.57,142.35,142.57,7070.0,119.9876,120.0971,119.9118,120.0971,7070.0
2015-09-16 10:00:00,142.57,142.69,142.45,142.58,7448.0,120.0971,120.1982,119.996,120.1055,7448.0
2015-09-16 10:05:00,142.58,142.72,142.55,142.63,5812.0,120.1055,120.2234,120.0802,120.1476,5812.0
2015-09-16 10:10:00,142.6,142.73,142.55,142.65,37265.0,120.1224,120.2319,120.0802,120.1645,37265.0
2015-09-16 10:15:00,142.75,142.85,142.55,142.64,11629.0,120.2487,120.333,120.0802,120.1561,11629.0
2015-09-16 10:20:00,142.64,142.79,142.57,142.57,4905.0,120.1561,120.2824,120.0971,120.0971,4905.0
2015-09-16 10:25:00,142.54,142.66,142.54,142.62,6625.0,120.0718,120.1729,120.0718,120.1392,6625.0
2015-09-16 10:30:00,142.62,142.8,142.61,142.75,10674.0,120.1392,120.2908,120.1308,120.2487,10674.0
2015-09-16 10:35:00,142.77,142.78,142.56,142.7,10895.0,120.2656,120.274,120.0887,120.2066,10895.0
2015-09-16 10:40:00,142.69,142.7,142.57,142.57,5795.0,120.1982,120.2066,120.0971,120.0971,5795.0
2015-09-16 10:45:00,142.59,142.64,142.39,142.45,12944.0,120.1139,120.1561,119.9455,119.996,12944.0
2015-09-16 10:50:00,142.4,142.48,142.38,142.4,2131.0,119.9539,120.0213,119.937,119.9539,2131.0
2015-09-16 10:55:00,142.39,142.48,142.37,142.45,7726.0,119.9455,120.0213,119.9286,119.996,7726.0
2015-09-16 11:00:00,142.47,142.6,142.28,142.5,6937.0,120.0129,120.1224,119.8528,120.0381,6937.0
2015-09-16 11:05:00,142.55,142.67,142.46,142.67,4750.0,120.0802,120.1813,120.0044,120.1813,4750.0
2015-09-16 11:10:00,142.7,143.0,142.7,142.97,21659.0,120.2066,120.4593,120.2066,120.434,21659.0
2015-09-16 11:15:00,142.93,142.96,142.74,142.79,6387.0,120.4003,120.4256,120.2403,120.2824,6387.0
2015-09-16 11:20:00,142.8,142.98,142.78,142.96,7200.0,120.2908,120.4425,120.274,120.4256,7200.0
2015-09-16 11:25:00,142.92,143.17,142.92,143.1,14719.0,120.3919,120.6025,120.3919,120.5436,14719.0
2015-09-16 11:30:00,143.14,143.14,142.79,142.84,10676.0,120.5772,120.5772,120.2824,120.3245,10676.0
2015-09-16 11:35:00,142.78,142.96,142.76,142.87,6577.0,120.274,120.4256,120.2571,120.3498,6577.0
2015-09-16 11:40:00,142.87,142.96,142.85,142.9,6679.0,120.3498,120.4256,120.333,120.3751,6679.0
2015-09-16 11:45:00,142.95,143.03,142.94,143.01,5155.0,120.4172,120.4846,120.4088,120.4677,5155.0
2015-09-16 11:50:00,143.04,143.09,142.95,143.08,5069.0,120.493,120.5351,120.4172,120.5267,5069.0
2015-09-16 11:55:00,143.1,143.57,143.08,143.32,27200.0,120.5436,120.9395,120.5267,120.7289,27200.0
2015-09-16 12:00:00,143.35,143.47,143.32,143.35,15924.0,120.7541,120.8552,120.7289,120.7541,15924.0
2015-09-16 12:05:00,143.34,143.37,143.2,143.32,7238.0,120.7457,120.771,120.6278,120.7289,7238.0
2015-09-16 12:10:00,143.35,143.41,143.22,143.28,4600.0,120.7541,120.8047,120.6446,120.6952,4600.0
2015-09-16 12:15:00,143.31,143.74,143.26,143.39,33498.0,120.7204,121.0827,120.6783,120.7878,33498.0
2015-09-16 12:20:00,143.37,143.47,143.25,143.45,6021.0,120.771,120.8552,120.6699,120.8384,6021.0
2015-09-16 12:25:00,143.42,143.49,143.4,143.48,3728.0,120.8131,120.8721,120.7963,120.8637,3728.0
2015-09-16 12:30:00,143.49,143.61,143.39,143.52,5080.0,120.8721,120.9732,120.7878,120.8973,5080.0
2015-09-16 12:35:00,143.55,143.69,143.55,143.69,7950.0,120.9226,121.0406,120.9226,121.0406,7950.0
2015-09-16 12:40:00,143.69,143.77,143.68,143.69,12940.0,121.0406,121.1079,121.0321,121.0406,12940.0
2015-09-16 12:45:00,143.67,143.75,143.62,143.65,5300.0,121.0237,121.0911,120.9816,121.0069,5300.0
2015-09-16 12:50:00,143.66,143.67,143.58,143.61,1600.0,121.0153,121.0237,120.9479,120.9732,1600.0
2015-09-16 12:55:00,143.57,143.67,143.57,143.65,8288.0,120.9395,121.0237,120.9395,121.0069,8288.0
2015-09-16 13:00:00,143.63,143.63,143.46,143.54,4112.0,120.99,120.99,120.8468,120.9142,4112.0
2015-09-16 13:05:00,143.53,143.64,143.53,143.62,3559.0,120.9058,120.9984,120.9058,120.9816,3559.0
2015-09-16 13:10:00,143.63,143.75,143.6,143.72,15054.0,120.99,121.0911,120.9647,121.0658,15054.0
2015-09-16 13:15:00,143.7,143.72,143.57,143.61,7372.0,121.049,121.0658,120.9395,120.9732,7372.0
2015-09-16 13:20:00,143.61,143.71,143.43,143.54,23973.0,120.9732,121.0574,120.8215,120.9142,23973.0
2015-09-16 13:25:00,143.54,143.6,143.44,143.46,14605.0,120.9142,120.9647,120.83,120.8468,14605.0
2015-09-16 13:30:00,143.48,143.62,143.46,143.56,10822.0,120.8637,120.9816,120.8468,120.931,10822.0
2015-09-16 13:35:00,143.57,143.61,143.51,143.51,1919.0,120.9395,120.9732,120.8889,120.8889,1919.0
2015-09-16 13:40:00,143.51,143.56,143.48,143.51,5125.0,120.8889,120.931,120.8637,120.8889,5125.0
2015-09-16 13:45:00,143.56,143.61,143.5,143.5,7443.0,120.931,120.9732,120.8805,120.8805,7443.0
2015-09-16 13:50:00,143.48,143.66,143.47,143.62,7895.0,120.8637,121.0153,120.8552,120.9816,7895.0
2015-09-16 13:55:00,143.63,143.71,143.59,143.71,6102.0,120.99,121.0574,120.9563,121.0574,6102.0
2015-09-16 14:00:00,143.71,143.71,143.54,143.65,4660.0,121.0574,121.0574,120.9142,121.0069,4660.0
2015-09-16 14:05:00,143.63,143.64,143.53,143.57,9133.0,120.99,120.9984,120.9058,120.9395,9133.0
2015-09-16 14:10:00,143.57,143.57,143.29,143.38,36456.0,120.9395,120.9395,120.7036,120.7794,36456.0
2015-09-16 14:15:00,143.42,143.42,143.2,143.22,6526.0,120.8131,120.8131,120.6278,120.6446,6526.0
2015-09-16 14:20:00,143.23,143.28,143.08,143.22,4170.0,120.6531,120.6952,120.5267,120.6446,4170.0
2015-09-16 14:25:00,143.17,143.37,143.17,143.37,5293.0,120.6025,120.771,120.6025,120.771,5293.0
2015-09-16 14:30:00,143.37,143.51,143.26,143.51,6197.0,120.771,120.8889,120.6783,120.8889,6197.0
2015-09-16 14:35:00,143.49,143.58,143.4,143.42,13124.0,120.8721,120.9479,120.7963,120.8131,13124.0
2015-09-16 14:40:00,143.4,143.49,143.33,143.47,7831.0,120.7963,120.8721,120.7373,120.8552,7831.0
2015-09-16 14:45:00,143.49,143.65,143.47,143.56,10123.0,120.8721,121.0069,120.8552,120.931,10123.0
2015-09-16 14:50:00,143.56,143.58,143.49,143.52,7450.0,120.931,120.9479,120.8721,120.8973,7450.0
2015-09-16 14:55:00,143.54,143.67,143.51,143.62,19224.0,120.9142,121.0237,120.8889,120.9816,19224.0
2015-09-16 15:00:00,143.59,143.67,143.5,143.59,12834.0,120.9563,121.0237,120.8805,120.9563,12834.0
2015-09-16 15:05:00,143.68,143.74,143.57,143.57,8030.0,121.0321,121.0827,120.9395,120.9395,8030.0
2015-09-16 15:10:00,143.6,143.66,143.42,143.5,33941.0,120.9647,121.0153,120.8131,120.8805,33941.0
2015-09-16 15:15:00,143.51,143.62,143.45,143.52,13995.0,120.8889,120.9816,120.8384,120.8973,13995.0
2015-09-16 15:20:00,143.53,143.68,143.49,143.65,15620.0,120.9058,121.0321,120.8721,121.0069,15620.0
2015-09-16 15:25:00,143.64,143.64,143.44,143.58,15593.0,120.9984,120.9984,120.83,120.9479,15593.0
2015-09-16 15:30:00,143.58,143.67,143.57,143.61,23397.0,120.9479,121.0237,120.9395,120.9732,23397.0
2015-09-16 15:35:00,143.59,143.67,143.53,143.59,47704.0,120.9563,121.0237,120.9058,120.9563,47704.0
2015-09-16 15:40:00,143.58,143.72,143.58,143.68,14306.0,120.9479,121.0658,120.9479,121.0321,14306.0
2015-09-16 15:45:00,143.66,143.67,143.54,143.58,24245.0,121.0153,121.0237,120.9142,120.9479,24245.0
2015-09-16 15:50:00,143.58,143.75,143.52,143.71,27839.0,120.9479,121.0911,120.8973,121.0574,27839.0
2015-09-16 15:55:00,143.71,143.86,143.57,143.61,73865.0,121.0574,121.1838,120.9395,120.9732,73865.0
2015-09-17 09:30:00,143.9,144.36,143.66,143.77,29793.0,121.2174,121.6049,121.0153,121.1079,29793.0
2015-09-17 09:35:00,143.81,143.81,143.3,143.56,5793.0,121.1416,121.1416,120.712,120.931,5793.0
2015-09-17 09:40:00,143.6,143.72,143.42,143.72,16020.0,120.9647,121.0658,120.8131,121.0658,16020.0
2015-09-17 09:45:00,143.7,143.89,143.54,143.54,3912.0,121.049,121.209,120.9142,120.9142,3912.0
2015-09-17 09:50:00,143.66,143.8,143.57,143.8,9295.0,121.0153,121.1332,120.9395,121.1332,9295.0
2015-09-17 09:55:00,143.8,143.95,143.68,143.86,4828.0,121.1332,121.2596,121.0321,121.1838,4828.0
2015-09-17 10:00:00,143.88,144.08,143.78,144.01,5484.0,121.2006,121.3691,121.1164,121.3101,5484.0
2015-09-17 10:05:00,143.99,144.0,143.7,143.76,72876.0,121.2933,121.3017,121.049,121.0995,72876.0
2015-09-17 10:10:00,143.72,143.86,143.62,143.82,6672.0,121.0658,121.1838,120.9816,121.1501,6672.0
2015-09-17 10:15:00,143.89,143.98,143.84,143.94,4244.0,121.209,121.2848,121.1669,121.2511,4244.0
2015-09-17 10:20:00,143.97,143.97,143.61,143.61,8753.0,121.2764,121.2764,120.9732,120.9732,8753.0
2015-09-17 10:25:00,143.6,143.79,143.55,143.67,6451.0,120.9647,121.1248,120.9226,121.0237,6451.0
2015-09-17 10:30:00,143.58,143.91,143.57,143.84,6281.0,120.9479,121.2259,120.9395,121.1669,6281.0
2015-09-17 10:35:00,143.81,144.0,143.77,143.91,10624.0,121.1416,121.3017,121.1079,121.2259,10624.0
2015-09-17 10:40:00,143.87,144.11,143.84,144.11,4215.0,121.1922,121.3943,121.1669,121.3943,4215.0
2015-09-17 10:45:00,144.06,144.26,144.06,144.22,12050.0,121.3522,121.5207,121.3522,121.487,12050.0
2015-09-17 10:50:00,144.26,144.3,144.14,144.19,4924.0,121.5207,121.5544,121.4196,121.4617,4924.0
2015-09-17 10:55:00,144.19,144.23,144.04,144.21,4083.0,121.4617,121.4954,121.3354,121.4786,4083.0
2015-09-17 11:00:00,144.28,144.28,144.06,144.15,5636.0,121.5376,121.5376,121.3522,121.428,5636.0
2015-09-17 11:05:00,144.19,144.28,144.18,144.19,4704.0,121.4617,121.5376,121.4533,121.4617,4704.0
2015-09-17 11:10:00,144.13,144.21,144.06,144.13,5455.0,121.4112,121.4786,121.3522,121.4112,5455.0
2015-09-17 11:15:00,144.19,144.2,144.04,144.04,6670.0,121.4617,121.4702,121.3354,121.3354,6670.0
2015-09-17 11:20:00,144.07,144.19,144.04,144.18,25614.0,121.3607,121.4617,121.3354,121.4533,25614.0
2015-09-17 11:25:00,144.14,144.15,143.96,144.07,5753.0,121.4196,121.428,121.268,121.3607,5753.0
2015-09-17 11:30:00,144.08,144.19,144.05,144.14,4624.0,121.3691,121.4617,121.3438,121.4196,4624.0
2015-09-17 11:35:00,144.11,144.13,144.0,144.13,6814.0,121.3943,121.4112,121.3017,121.4112,6814.0
2015-09-17 11:40:00,144.16,144.22,144.11,144.12,6230.0,121.4365,121.487,121.3943,121.4028,6230.0
2015-09-17 11:45:00,144.09,144.11,144.04,144.09,6500.0,121.3775,121.3943,121.3354,121.3775,6500.0
2015-09-17 11:50:00,144.08,144.15,144.0,144.08,11084.0,121.3691,121.428,121.3017,121.3691,11084.0
2015-09-17 11:55:00,144.05,144.09,143.95,143.95,4900.0,121.3438,121.3775,121.2596,121.2596,4900.0
2015-09-17 12:00:00,143.97,144.0,143.92,144.0,3395.0,121.2764,121.3017,121.2343,121.3017,3395.0
2015-09-17 12:05:00,144.01,144.14,143.91,143.94,10636.0,121.3101,121.4196,121.2259,121.2511,10636.0
2015-09-17 12:10:00,143.94,144.03,143.89,143.97,15217.0,121.2511,121.327,121.209,121.2764,15217.0
2015-09-17 12:15:00,143.95,144.04,143.88,143.93,11904.0,121.2596,121.3354,121.2006,121.2427,11904.0
2015-09-17 12:20:00,143.95,143.96,143.85,143.85,6542.0,121.2596,121.268,121.1753,121.1753,6542.0
2015-09-17 12:25:00,143.88,143.98,143.83,143.91,5600.0,121.2006,121.2848,121.1585,121.2259,5600.0
2015-09-17 12:30:00,143.95,143.99,143.85,143.85,10684.0,121.2596,121.2933,121.1753,121.1753,10684.0
2015-09-17 12:35:00,143.88,144.07,143.86,143.99,6871.0,121.2006,121.3607,121.1838,121.2933,6871.0
2015-09-17 12:40:00,143.98,144.08,143.91,144.08,4500.0,121.2848,121.3691,121.2259,121.3691,4500.0
2015-09-17 12:45:00,144.08,144.14,144.01,144.06,10826.0,121.3691,121.4196,121.3101,121.3522,10826.0
2015-09-17 12:50:00,144.06,144.14,144.02,144.02,3759.0,121.3522,121.4196,121.3185,121.3185,3759.0
2015-09-17 12:55:00,144.06,144.19,144.04,144.07,4259.0,121.3522,121.4617,121.3354,121.3607,4259.0
2015-09-17 13:00:00,144.04,144.09,144.01,144.04,4528.0,121.3354,121.3775,121.3101,121.3354,4528.0
2015-09-17 13:05:00,144.02,144.14,144.0,144.08,7118.0,121.3185,121.4196,121.3017,121.3691,7118.0
2015-09-17 13:10:00,144.07,144.14,144.03,144.12,5636.0,121.3607,121.4196,121.327,121.4028,5636.0
2015-09-17 13:15:00,144.14,144.34,144.14,144.34,6500.0,121.4196,121.5881,121.4196,121.5881,6500.0
2015-09-17 13:20:00,144.35,144.46,144.25,144.25,7861.0,121.5965,121.6892,121.5123,121.5123,7861.0
2015-09-17 13:25:00,144.3,144.46,144.22,144.22,11180.0,121.5544,121.6892,121.487,121.487,11180.0
2015-09-17 13:30:00,144.24,144.45,144.24,144.43,7898.0,121.5039,121.6808,121.5039,121.6639,7898.0
2015-09-17 13:35:00,144.44,144.5,144.38,144.38,22753.0,121.6723,121.7229,121.6218,121.6218,22753.0
2015-09-17 13:40:00,144.41,144.48,144.35,144.43,6383.0,121.6471,121.706,121.5965,121.6639,6383.0
2015-09-17 13:45:00,144.39,144.46,144.27,144.33,10994.0,121.6302,121.6892,121.5291,121.5797,10994.0
2015-09-17 13:50:00,144.29,144.33,144.23,144.3,5127.0,121.546,121.5797,121.4954,121.5544,5127.0
2015-09-17 13:55:00,144.28,144.31,144.08,144.08,5980.0,121.5376,121.5628,121.3691,121.3691,5980.0
2015-09-17 14:00:00,144.11,144.67,143.16,143.48,42434.0,121.3943,121.8661,120.5941,120.8637,42434.0
2015-09-17 14:05:00,143.54,143.99,143.54,143.87,17067.0,120.9142,121.2933,120.9142,121.1922,17067.0
2015-09-17 14:10:00,143.99,144.42,143.98,144.06,11022.0,121.2933,121.6555,121.2848,121.3522,11022.0
2015-09-17 14:15:00,144.11,144.5,144.0,144.2,8478.0,121.3943,121.7229,121.3017,121.4702,8478.0
2015-09-17 14:20:00,144.2,144.26,143.96,144.05,6770.0,121.4702,121.5207,121.268,121.3438,6770.0
2015-09-17 14:25:00,144.07,144.24,143.93,143.97,7225.0,121.3607,121.5039,121.2427,121.2764,7225.0
2015-09-17 14:30:00,143.97,144.27,143.97,144.17,13681.0,121.2764,121.5291,121.2764,121.4449,13681.0
2015-09-17 14:35:00,144.14,144.28,143.96,144.1,13928.0,121.4196,121.5376,121.268,121.3859,13928.0
2015-09-17 14:40:00,144.1,144.65,144.05,144.61,7553.0,121.3859,121.8492,121.3438,121.8155,7553.0
2015-09-17 14:45:00,144.58,145.03,144.55,144.86,66485.0,121.7903,122.1693,121.765,122.0261,66485.0
2015-09-17 14:50:00,145.0,145.0,144.74,144.94,11340.0,122.1441,122.1441,121.925,122.0935,11340.0
2015-09-17 14:55:00,144.92,144.94,144.68,144.85,11398.0,122.0767,122.0935,121.8745,122.0177,11398.0
2015-09-17 15:00:00,144.9,145.04,144.74,144.84,13513.0,122.0598,122.1778,121.925,122.0093,13513.0
2015-09-17 15:05:00,144.84,144.84,144.39,144.47,15234.0,122.0093,122.0093,121.6302,121.6976,15234.0
2015-09-17 15:10:00,144.49,144.65,144.1,144.1,16302.0,121.7144,121.8492,121.3859,121.3859,16302.0
2015-09-17 15:15:00,144.17,144.28,143.97,144.14,14154.0,121.4449,121.5376,121.2764,121.4196,14154.0
2015-09-17 15:20:00,144.12,144.15,143.25,143.63,17218.0,121.4028,121.428,120.6699,120.99,17218.0
2015-09-17 15:25:00,143.58,143.9,143.58,143.79,7434.0,120.9479,121.2174,120.9479,121.1248,7434.0
2015-09-17 15:30:00,143.73,144.06,143.61,144.06,11507.0,121.0742,121.3522,120.9732,121.3522,11507.0
2015-09-17 15:35:00,144.0,144.0,143.52,143.72,17365.0,121.3017,121.3017,120.8973,121.0658,17365.0
2015-09-17 15:40:00,143.77,143.96,143.59,143.74,20389.0,121.1079,121.268,120.9563,121.0827,20389.0
2015-09-17 15:45:00,143.74,143.9,143.61,143.71,21596.0,121.0827,121.2174,120.9732,121.0574,21596.0
2015-09-17 15:50:00,143.68,143.69,143.28,143.35,84928.0,121.0321,121.0406,120.6952,120.7541,84928.0
2015-09-17 15:55:00,143.37,143.51,143.23,143.35,87538.0,120.771,120.8889,120.6531,120.7541,87538.0
2015-09-18 09:30:00,141.88,142.49,141.7,142.09,856819.0,119.5159,120.0297,119.3642,119.6928,856819.0
2015-09-18 09:35:00,142.16,143.43,142.13,143.35,25785.0,119.7517,120.8215,119.7264,120.7541,25785.0
2015-09-18 09:40:00,143.34,143.53,143.08,143.19,7650.0,120.7457,120.9058,120.5267,120.6194,7650.0
2015-09-18 09:45:00,143.19,143.44,142.98,143.01,9840.0,120.6194,120.83,120.4425,120.4677,9840.0
2015-09-18 09:50:00,143.09,143.09,142.91,143.05,10400.0,120.5351,120.5351,120.3835,120.5014,10400.0
2015-09-18 09:55:00,143.0,143.15,142.93,143.0,11678.0,120.4593,120.5857,120.4003,120.4593,11678.0
2015-09-18 10:00:00,142.94,143.31,142.88,143.22,16609.0,120.4088,120.7204,120.3582,120.6446,16609.0
2015-09-18 10:05:00,143.2,143.47,143.14,143.25,14658.0,120.6278,120.8552,120.5772,120.6699,14658.0
2015-09-18 10:10:00,143.33,143.48,143.24,143.35,4000.0,120.7373,120.8637,120.6615,120.7541,4000.0
2015-09-18 10:15:00,143.34,143.34,143.12,143.14,15725.0,120.7457,120.7457,120.5604,120.5772,15725.0
2015-09-18 10:20:00,143.1,143.43,143.07,143.38,20272.0,120.5436,120.8215,120.5183,120.7794,20272.0
2015-09-18 10:25:00,143.42,143.76,143.41,143.68,8947.0,120.8131,121.0995,120.8047,121.0321,8947.0
2015-09-18 10:30:00,143.67,143.71,143.53,143.6,19464.0,121.0237,121.0574,120.9058,120.9647,19464.0
2015-09-18 10:35:00,143.51,143.62,143.4,143.51,13506.0,120.8889,120.9816,120.7963,120.8889,13506.0
2015-09-18 10:40:00,143.46,143.63,143.42,143.49,10070.0,120.8468,120.99,120.8131,120.8721,10070.0
2015-09-18 10:45:00,143.5,143.83,143.5,143.66,16471.0,120.8805,121.1585,120.8805,121.0153,16471.0
2015-09-18 10:50:00,143.68,143.84,143.61,143.66,35794.0,121.0321,121.1669,120.9732,121.0153,35794.0
2015-09-18 10:55:00,143.66,143.8,143.44,143.62,19603.0,121.0153,121.1332,120.83,120.9816,19603.0
2015-09-18 11:00:00,143.67,143.86,143.64,143.81,3317.0,121.0237,121.1838,120.9984,121.1416,3317.0
2015-09-18 11:05:00,143.83,143.93,143.8,143.83,5778.0,121.1585,121.2427,121.1332,121.1585,5778.0
2015-09-18 11:10:00,143.81,143.85,143.58,143.79,18202.0,121.1416,121.1753,120.9479,121.1248,18202.0
2015-09-18 11:15:00,143.74,143.74,143.48,143.54,4117.0,121.0827,121.0827,120.8637,120.9142,4117.0
2015-09-18 11:20:00,143.62,143.77,143.59,143.68,5363.0,120.9816,121.1079,120.9563,121.0321,5363.0
2015-09-18 11:25:00,143.74,143.82,143.47,143.47,3203.0,121.0827,121.1501,120.8552,120.8552,3203.0
2015-09-18 11:30:00,143.45,143.51,143.34,143.49,7068.0,120.8384,120.8889,120.7457,120.8721,7068.0
2015-09-18 11:35:00,143.47,143.73,143.44,143.73,7702.0,120.8552,121.0742,120.83,121.0742,7702.0
2015-09-18 11:40:00,143.71,143.88,143.61,143.84,4096.0,121.0574,121.2006,120.9732,121.1669,4096.0
2015-09-18 11:45:00,143.82,144.34,143.82,144.21,38408.0,121.1501,121.5881,121.1501,121.4786,38408.0
2015-09-18 11:50:00,144.22,144.31,144.15,144.15,13338.0,121.487,121.5628,121.428,121.428,13338.0
2015-09-18 11:55:00,144.12,144.12,143.95,144.06,9586.0,121.4028,121.4028,121.2596,121.3522,9586.0
2015-09-18 12:00:00,144.0,144.05,143.94,143.94,9414.0,121.3017,121.3438,121.2511,121.2511,9414.0
2015-09-18 12:05:00,143.96,144.04,143.76,143.79,7528.0,121.268,121.3354,121.0995,121.1248,7528.0
2015-09-18 12:10:00,143.76,143.76,143.48,143.49,5775.0,121.0995,121.0995,120.8637,120.8721,5775.0
2015-09-18 12:15:00,143.49,143.55,143.42,143.44,21886.0,120.8721,120.9226,120.8131,120.83,21886.0
2015-09-18 12:20:00,143.47,143.51,143.3,143.3,7368.0,120.8552,120.8889,120.712,120.712,7368.0
2015-09-18 12:25:00,143.37,143.44,143.28,143.35,5089.0,120.771,120.83,120.6952,120.7541,5089.0
2015-09-18 12:30:00,143.34,143.35,143.14,143.24,12160.0,120.7457,120.7541,120.5772,120.6615,12160.0
2015-09-18 12:35:00,143.34,143.34,143.17,143.19,7100.0,120.7457,120.7457,120.6025,120.6194,7100.0
2015-09-18 12:40:00,143.18,143.19,142.89,142.96,20175.0,120.6109,120.6194,120.3667,120.4256,20175.0
2015-09-18 12:45:00,142.96,143.19,142.96,143.19,7203.0,120.4256,120.6194,120.4256,120.6194,7203.0
2015-09-18 12:50:00,143.19,143.33,143.19,143.33,2590.0,120.6194,120.7373,120.6194,120.7373,2590.0
2015-09-18 12:55:00,143.22,143.36,143.17,143.28,5500.0,120.6446,120.7626,120.6025,120.6952,5500.0
2015-09-18 13:00:00,143.26,143.42,143.13,143.36,3372.0,120.6783,120.8131,120.5688,120.7626,3372.0
2015-09-18 13:05:00,143.36,143.46,143.27,143.36,3700.0,120.7626,120.8468,120.6868,120.7626,3700.0
2015-09-18 13:10:00,143.35,143.39,143.3,143.3,1604.0,120.7541,120.7878,120.712,120.712,1604.0
2015-09-18 13:15:00,143.32,143.32,143.11,143.12,5900.0,120.7289,120.7289,120.552,120.5604,5900.0
2015-09-18 13:20:00,143.08,143.16,142.9,142.9,11407.0,120.5267,120.5941,120.3751,120.3751,11407.0
2015-09-18 13:25:00,142.97,143.06,142.92,143.05,7216.0,120.434,120.5099,120.3919,120.5014,7216.0
2015-09-18 13:30:00,143.04,143.1,142.91,142.94,5803.0,120.493,120.5436,120.3835,120.4088,5803.0
2015-09-18 13:35:00,142.91,142.94,142.7,142.71,9071.0,120.3835,120.4088,120.2066,120.215,9071.0
2015-09-18 13:40:00,142.71,142.91,142.69,142.83,10570.0,120.215,120.3835,120.1982,120.3161,10570.0
2015-09-18 13:45:00,142.81,142.87,142.65,142.69,27261.0,120.2993,120.3498,120.1645,120.1982,27261.0
2015-09-18 13:50:00,142.65,142.68,142.5,142.58,24506.0,120.1645,120.1898,120.0381,120.1055,24506.0
2015-09-18 13:55:00,142.53,142.54,142.36,142.4,12010.0,120.0634,120.0718,119.9202,119.9539,12010.0
2015-09-18 14:00:00,142.36,142.62,142.32,142.59,5616.0,119.9202,120.1392,119.8865,120.1139,5616.0
2015-09-18 14:05:00,142.59,142.91,142.59,142.75,14622.0,120.1139,120.3835,120.1139,120.2487,14622.0
2015-09-18 14:10:00,142.68,142.75,142.62,142.62,5996.0,120.1898,120.2487,120.1392,120.1392,5996.0
2015-09-18 14:15:00,142.6,142.84,142.56,142.59,10453.0,120.1224,120.3245,120.0887,120.1139,10453.0
2015-09-18 14:20:00,142.57,142.8,142.49,142.8,14504.0,120.0971,120.2908,120.0297,120.2908,14504.0
2015-09-18 14:25:00,142.78,142.78,142.65,142.67,3400.0,120.274,120.274,120.1645,120.1813,3400.0
2015-09-18 14:30:00,142.7,142.72,142.59,142.63,4817.0,120.2066,120.2234,120.1139,120.1476,4817.0
2015-09-18 14:35:00,142.65,142.67,142.45,142.67,8180.0,120.1645,120.1813,119.996,120.1813,8180.0
2015-09-18 14:40:00,142.69,142.85,142.59,142.59,11911.0,120.1982,120.333,120.1139,120.1139,11911.0
2015-09-18 14:45:00,142.62,142.64,142.46,142.46,9204.0,120.1392,120.1561,120.0044,120.0044,9204.0
2015-09-18 14:50:00,142.43,142.45,142.28,142.36,6650.0,119.9792,119.996,119.8528,119.9202,6650.0
2015-09-18 14:55:00,142.4,142.67,142.32,142.62,18127.0,119.9539,120.1813,119.8865,120.1392,18127.0
2015-09-18 15:00:00,142.63,142.7,142.4,142.4,13433.0,120.1476,120.2066,119.9539,119.9539,13433.0
2015-09-18 15:05:00,142.38,142.44,142.28,142.34,8082.0,119.937,119.9876,119.8528,119.9033,8082.0
2015-09-18 15:10:00,142.34,142.51,142.34,142.49,6000.0,119.9033,120.0466,119.9033,120.0297,6000.0
2015-09-18 15:15:00,142.48,142.5,142.33,142.37,17825.0,120.0213,120.0381,119.8949,119.9286,17825.0
2015-09-18 15:20:00,142.42,142.43,142.18,142.28,13140.0,119.9707,119.9792,119.7686,119.8528,13140.0
2015-09-18 15:25:00,142.3,142.34,142.14,142.29,11655.0,119.8697,119.9033,119.7349,119.8612,11655.0
2015-09-18 15:30:00,142.25,142.31,142.2,142.28,19531.0,119.8275,119.8781,119.7854,119.8528,19531.0
2015-09-18 15:35:00,142.28,142.28,142.16,142.21,12184.0,119.8528,119.8528,119.7517,119.7938,12184.0
2015-09-18 15:40:00,142.21,142.21,141.95,141.95,18344.0,119.7938,119.7938,119.5748,119.5748,18344.0
2015-09-18 15:45:00,141.94,142.11,141.92,142.06,26033.0,119.5664,119.7096,119.5496,119.6675,26033.0
2015-09-18 15:50:00,141.93,142.07,141.8,141.97,64198.0,119.558,119.6759,119.4485,119.5917,64198.0
2015-09-18 15:55:00,141.97,142.01,141.7,141.81,161533.0,119.5917,119.6254,119.3642,119.4569,161533.0
2015-09-21 09:30:00,142.36,142.54,142.09,142.54,26750.0,119.9202,120.0718,119.6928,120.0718,26750.0
2015-09-21 09:35:00,142.56,143.12,142.56,142.65,16591.0,120.0887,120.5604,120.0887,120.1645,16591.0
2015-09-21 09:40:00,142.78,143.13,142.72,143.01,17790.0,120.274,120.5688,120.2234,120.4677,17790.0
2015-09-21 09:45:00,143.06,143.26,142.94,142.96,5323.0,120.5099,120.6783,120.4088,120.4256,5323.0
2015-09-21 09:50:00,142.95,143.35,142.91,143.11,10947.0,120.4172,120.7541,120.3835,120.552,10947.0
2015-09-21 09:55:00,143.12,143.18,142.93,143.12,4469.0,120.5604,120.6109,120.4003,120.5604,4469.0
2015-09-21 10:00:00,143.14,143.19,142.91,143.16,5939.0,120.5772,120.6194,120.3835,120.5941,5939.0
2015-09-21 10:05:00,143.18,143.3,143.16,143.26,7692.0,120.6109,120.712,120.5941,120.6783,7692.0
2015-09-21 10:10:00,143.27,143.35,143.21,143.3,19349.0,120.6868,120.7541,120.6362,120.712,19349.0
2015-09-21 10:15:00,143.25,143.31,143.03,143.31,8329.0,120.6699,120.7204,120.4846,120.7204,8329.0
2015-09-21 10:20:00,143.25,143.37,143.21,143.29,7459.0,120.6699,120.771,120.6362,120.7036,7459.0
2015-09-21 10:25:00,143.31,143.32,143.14,143.21,12882.0,120.7204,120.7289,120.5772,120.6362,12882.0
2015-09-21 10:30:00,143.22,143.49,143.22,143.48,10385.0,120.6446,120.8721,120.6446,120.8637,10385.0
2015-09-21 10:35:00,143.48,143.71,143.44,143.6,10842.0,120.8637,121.0574,120.83,120.9647,10842.0
2015-09-21 10:40:00,143.63,143.71,143.59,143.62,5145.0,120.99,121.0574,120.9563,120.9816,5145.0
2015-09-21 10:45:00,143.58,143.63,143.38,143.4,4600.0,120.9479,120.99,120.7794,120.7963,4600.0
2015-09-21 10:50:00,143.41,143.5,143.35,143.43,5700.0,120.8047,120.8805,120.7541,120.8215,5700.0
2015-09-21 10:55:00,143.37,143.59,143.34,143.44,15614.0,120.771,120.9563,120.7457,120.83,15614.0
2015-09-21 11:00:00,143.5,143.62,143.47,143.55,11494.0,120.8805,120.9816,120.8552,120.9226,11494.0
2015-09-21 11:05:00,143.55,143.7,143.54,143.59,6000.0,120.9226,121.049,120.9142,120.9563,6000.0
2015-09-21 11:10:00,143.65,143.77,143.59,143.76,6368.0,121.0069,121.1079,120.9563,121.0995,6368.0
2015-09-21 11:15:00,143.77,143.78,143.64,143.64,4156.0,121.1079,121.1164,120.9984,120.9984,4156.0
2015-09-21 11:20:00,143.66,143.67,143.42,143.52,5014.0,121.0153,121.0237,120.8131,120.8973,5014.0
2015-09-21 11:25:00,143.51,143.61,143.5,143.51,3833.0,120.8889,120.9732,120.8805,120.8889,3833.0
2015-09-21 11:30:00,143.52,143.57,143.1,143.18,8436.0,120.8973,120.9395,120.5436,120.6109,8436.0
2015-09-21 11:35:00,143.1,143.1,143.0,143.02,2300.0,120.5436,120.5436,120.4593,120.4762,2300.0
2015-09-21 11:40:00,143.05,143.1,142.99,143.04,7498.0,120.5014,120.5436,120.4509,120.493,7498.0
2015-09-21 11:45:00,143.07,143.07,142.89,142.94,5942.0,120.5183,120.5183,120.3667,120.4088,5942.0
2015-09-21 11:50:00,142.91,142.95,142.84,142.84,10069.0,120.3835,120.4172,120.3245,120.3245,10069.0
2015-09-21 11:55:00,142.82,142.91,142.76,142.91,5925.0,120.3077,120.3835,120.2571,120.3835,5925.0
2015-09-21 12:00:00,142.88,142.88,142.51,142.54,8474.0,120.3582,120.3582,120.0466,120.0718,8474.0
2015-09-21 12:05:00,142.52,142.71,142.46,142.68,12179.0,120.055,120.215,120.0044,120.1898,12179.0
2015-09-21 12:10:00,142.64,142.67,142.55,142.55,5787.0,120.1561,120.1813,120.0802,120.0802,5787.0
2015-09-21 12:15:00,142.56,142.73,142.51,142.73,3794.0,120.0887,120.2319,120.0466,120.2319,3794.0
2015-09-21 12:20:00,142.72,142.86,142.67,142.86,4755.0,120.2234,120.3414,120.1813,120.3414,4755.0
2015-09-21 12:25:00,142.91,142.91,142.81,142.86,4700.0,120.3835,120.3835,120.2993,120.3414,4700.0
2015-09-21 12:30:00,142.83,142.83,142.61,142.71,4550.0,120.3161,120.3161,120.1308,120.215,4550.0
2015-09-21 12:35:00,142.67,142.74,142.58,142.71,4200.0,120.1813,120.2403,120.1055,120.215,4200.0
2015-09-21 12:40:00,142.8,142.84,142.65,142.79,3917.0,120.2908,120.3245,120.1645,120.2824,3917.0
2015-09-21 12:45:00,142.76,142.79,142.59,142.66,4192.0,120.2571,120.2824,120.1139,120.1729,4192.0
2015-09-21 12:50:00,142.71,142.73,142.27,142.5,8246.0,120.215,120.2319,119.8444,120.0381,8246.0
2015-09-21 12:55:00,142.46,142.56,142.29,142.47,6936.0,120.0044,120.0887,119.8612,120.0129,6936.0
2015-09-21 13:00:00,142.5,142.59,142.42,142.5,5962.0,120.0381,120.1139,119.9707,120.0381,5962.0
2015-09-21 13:05:00,142.58,142.67,142.47,142.64,6791.0,120.1055,120.1813,120.0129,120.1561,6791.0
2015-09-21 13:10:00,142.68,142.71,142.5,142.69,3361.0,120.1898,120.215,120.0381,120.1982,3361.0
2015-09-21 13:15:00,142.72,142.9,142.66,142.86,3215.0,120.2234,120.3751,120.1729,120.3414,3215.0
2015-09-21 13:20:00,142.91,142.98,142.8,142.92,5662.0,120.3835,120.4425,120.2908,120.3919,5662.0
2015-09-21 13:25:00,142.94,143.0,142.84,142.95,4547.0,120.4088,120.4593,120.3245,120.4172,4547.0
2015-09-21 13:30:00,142.98,142.98,142.86,142.89,2369.0,120.4425,120.4425,120.3414,120.3667,2369.0
2015-09-21 13:35:00,142.93,143.21,142.93,143.21,7628.0,120.4003,120.6362,120.4003,120.6362,7628.0
2015-09-21 13:40:00,143.18,143.33,143.09,143.25,4440.0,120.6109,120.7373,120.5351,120.6699,4440.0
2015-09-21 13:45:00,143.22,143.29,143.06,143.06,4310.0,120.6446,120.7036,120.5099,120.5099,4310.0
2015-09-21 13:50:00,143.11,143.2,143.07,143.2,5091.0,120.552,120.6278,120.5183,120.6278,5091.0
2015-09-21 13:55:00,143.19,143.19,143.07,143.15,4180.0,120.6194,120.6194,120.5183,120.5857,4180.0
2015-09-21 14:00:00,143.12,143.23,143.08,143.2,8676.0,120.5604,120.6531,120.5267,120.6278,8676.0
2015-09-21 14:05:00,143.22,143.26,143.14,143.18,24275.0,120.6446,120.6783,120.5772,120.6109,24275.0
2015-09-21 14:10:00,143.16,143.21,142.92,143.01,5721.0,120.5941,120.6362,120.3919,120.4677,5721.0
2015-09-21 14:15:00,143.03,143.14,142.94,142.94,4836.0,120.4846,120.5772,120.4088,120.4088,4836.0
2015-09-21 14:20:00,142.94,143.14,142.94,143.07,4803.0,120.4088,120.5772,120.4088,120.5183,4803.0
2015-09-21 14:25:00,143.06,143.14,142.97,143.06,10436.0,120.5099,120.5772,120.434,120.5099,10436.0
2015-09-21 14:30:00,143.0,143.22,142.95,143.22,7058.0,120.4593,120.6446,120.4172,120.6446,7058.0
2015-09-21 14:35:00,143.19,143.39,143.19,143.35,8207.0,120.6194,120.7878,120.6194,120.7541,8207.0
2015-09-21 14:40:00,143.38,143.38,143.3,143.34,4080.0,120.7794,120.7794,120.712,120.7457,4080.0
2015-09-21 14:45:00,143.37,143.37,143.23,143.3,22518.0,120.771,120.771,120.6531,120.712,22518.0
2015-09-21 14:50:00,143.3,143.57,143.28,143.49,16904.0,120.712,120.9395,120.6952,120.8721,16904.0
2015-09-21 14:55:00,143.48,143.57,143.46,143.55,6292.0,120.8637,120.9395,120.8468,120.9226,6292.0
2015-09-21 15:00:00,143.56,143.56,143.44,143.5,7617.0,120.931,120.931,120.83,120.8805,7617.0
2015-09-21 15:05:00,143.49,143.66,143.44,143.66,8700.0,120.8721,121.0153,120.83,121.0153,8700.0
2015-09-21 15:10:00,143.67,143.7,143.48,143.56,7948.0,121.0237,121.049,120.8637,120.931,7948.0
2015-09-21 15:15:00,143.54,143.54,143.37,143.49,8420.0,120.9142,120.9142,120.771,120.8721,8420.0
2015-09-21 15:20:00,143.48,143.49,143.28,143.3,10020.0,120.8637,120.8721,120.6952,120.712,10020.0
2015-09-21 15:25:00,143.27,143.39,143.24,143.38,7290.0,120.6868,120.7878,120.6615,120.7794,7290.0
2015-09-21 15:30:00,143.42,143.44,142.97,143.05,12073.0,120.8131,120.83,120.434,120.5014,12073.0
2015-09-21 15:35:00,143.07,143.07,142.9,142.92,18526.0,120.5183,120.5183,120.3751,120.3919,18526.0
2015-09-21 15:40:00,142.91,143.15,142.91,143.11,12928.0,120.3835,120.5857,120.3835,120.552,12928.0
2015-09-21 15:45:00,143.11,143.18,142.99,143.03,20364.0,120.552,120.6109,120.4509,120.4846,20364.0
2015-09-21 15:50:00,143.02,143.1,142.95,142.99,23120.0,120.4762,120.5436,120.4172,120.4509,23120.0
2015-09-21 15:55:00,142.99,143.29,142.99,143.25,57349.0,120.4509,120.7036,120.4509,120.6699,57349.0
2015-09-22 09:30:00,141.82,142.43,141.59,141.9,45211.0,119.4653,119.9792,119.2716,119.5327,45211.0
2015-09-22 09:35:00,142.01,142.03,141.55,141.89,11680.0,119.6254,119.6422,119.2379,119.5243,11680.0
2015-09-22 09:40:00,141.88,142.18,141.65,141.8,14299.0,119.5159,119.7686,119.3221,119.4485,14299.0
2015-09-22 09:45:00,141.78,141.92,141.6,141.61,21160.0,119.4316,119.5496,119.28,119.2884,21160.0
2015-09-22 09:50:00,141.55,141.56,141.11,141.12,31382.0,119.2379,119.2463,118.8672,118.8757,31382.0
2015-09-22 09:55:00,141.21,141.39,141.06,141.18,11362.0,118.9515,119.1031,118.8251,118.9262,11362.0
2015-09-22 10:00:00,141.12,141.43,141.07,141.31,44660.0,118.8757,119.1368,118.8335,119.0357,44660.0
2015-09-22 10:05:00,141.39,141.39,141.13,141.18,14346.0,119.1031,119.1031,118.8841,118.9262,14346.0
2015-09-22 10:10:00,141.12,141.2,141.03,141.16,14101.0,118.8757,118.943,118.7998,118.9093,14101.0
2015-09-22 10:15:00,141.19,141.29,141.08,141.18,12686.0,118.9346,119.0189,118.842,118.9262,12686.0
2015-09-22 10:20:00,141.21,141.32,141.13,141.28,9269.0,118.9515,119.0441,118.8841,119.0104,9269.0
2015-09-22 10:25:00,141.29,141.36,141.15,141.34,14850.0,119.0189,119.0778,118.9009,119.061,14850.0
2015-09-22 10:30:00,141.31,141.33,141.19,141.23,17239.0,119.0357,119.0526,118.9346,118.9683,17239.0
2015-09-22 10:35:00,141.23,141.27,141.1,141.15,15171.0,118.9683,119.002,118.8588,118.9009,15171.0
2015-09-22 10:40:00,141.15,141.24,141.05,141.13,7700.0,118.9009,118.9767,118.8167,118.8841,7700.0
2015-09-22 10:45:00,141.13,141.13,140.81,141.06,47380.0,118.8841,118.8841,118.6145,118.8251,47380.0
2015-09-22 10:50:00,141.05,141.21,140.99,141.18,8600.0,118.8167,118.9515,118.7661,118.9262,8600.0
2015-09-22 10:55:00,141.19,141.22,141.0,141.07,11755.0,118.9346,118.9599,118.7746,118.8335,11755.0
2015-09-22 11:00:00,141.07,141.35,141.04,141.35,41336.0,118.8335,119.0694,118.8083,119.0694,41336.0
2015-09-22 11:05:00,141.33,141.33,141.15,141.15,14306.0,119.0526,119.0526,118.9009,118.9009,14306.0
2015-09-22 11:10:00,141.15,141.4,141.13,141.26,13371.0,118.9009,119.1115,118.8841,118.9936,13371.0
2015-09-22 11:15:00,141.29,141.38,141.17,141.3,11097.0,119.0189,119.0947,118.9178,119.0273,11097.0
2015-09-22 11:20:00,141.31,141.33,141.17,141.22,6200.0,119.0357,119.0526,118.9178,118.9599,6200.0
2015-09-22 11:25:00,141.22,141.3,141.22,141.23,3300.0,118.9599,119.0273,118.9599,118.9683,3300.0
2015-09-22 11:30:00,141.2,141.28,141.13,141.26,13615.0,118.943,119.0104,118.8841,118.9936,13615.0
2015-09-22 11:35:00,141.26,141.32,141.11,141.14,5136.0,118.9936,119.0441,118.8672,118.8925,5136.0
2015-09-22 11:40:00,141.16,141.2,141.03,141.13,60659.0,118.9093,118.943,118.7998,118.8841,60659.0
2015-09-22 11:45:00,141.13,141.28,141.06,141.27,9636.0,118.8841,119.0104,118.8251,119.002,9636.0
2015-09-22 11:50:00,141.31,141.38,141.24,141.34,10027.0,119.0357,119.0947,118.9767,119.061,10027.0
2015-09-22 11:55:00,141.36,141.52,141.34,141.4,14312.0,119.0778,119.2126,119.061,119.1115,14312.0
2015-09-22 12:00:00,141.4,141.4,141.25,141.34,6467.0,119.1115,119.1115,118.9852,119.061,6467.0
2015-09-22 12:05:00,141.3,141.65,141.29,141.65,6514.0,119.0273,119.3221,119.0189,119.3221,6514.0
2015-09-22 12:10:00,141.66,141.69,141.51,141.51,5311.0,119.3305,119.3558,119.2042,119.2042,5311.0
2015-09-22 12:15:00,141.56,141.64,141.51,141.56,6141.0,119.2463,119.3137,119.2042,119.2463,6141.0
2015-09-22 12:20:00,141.59,141.61,141.5,141.51,7752.0,119.2716,119.2884,119.1958,119.2042,7752.0
2015-09-22 12:25:00,141.49,141.49,141.31,141.44,9255.0,119.1873,119.1873,119.0357,119.1452,9255.0
2015-09-22 12:30:00,141.48,141.57,141.43,141.43,7165.0,119.1789,119.2547,119.1368,119.1368,7165.0
2015-09-22 12:35:00,141.43,141.64,141.4,141.62,7534.0,119.1368,119.3137,119.1115,119.2968,7534.0
2015-09-22 12:40:00,141.65,141.68,141.52,141.52,6333.0,119.3221,119.3474,119.2126,119.2126,6333.0
2015-09-22 12:45:00,141.57,141.57,141.3,141.33,6309.0,119.2547,119.2547,119.0273,119.0526,6309.0
2015-09-22 12:50:00,141.29,141.29,141.0,141.05,11522.0,119.0189,119.0189,118.7746,118.8167,11522.0
2015-09-22 12:55:00,141.05,141.09,140.95,140.99,6357.0,118.8167,118.8504,118.7324,118.7661,6357.0
2015-09-22 13:00:00,141.01,141.31,140.98,141.3,4640.0,118.783,119.0357,118.7577,119.0273,4640.0
2015-09-22 13:05:00,141.32,141.35,141.22,141.23,6592.0,119.0441,119.0694,118.9599,118.9683,6592.0
2015-09-22 13:10:00,141.29,141.42,141.27,141.32,20331.0,119.0189,119.1284,119.002,119.0441,20331.0
2015-09-22 13:15:00,141.31,141.4,141.22,141.39,6253.0,119.0357,119.1115,118.9599,119.1031,6253.0
2015-09-22 13:20:00,141.36,141.39,141.2,141.33,5143.0,119.0778,119.1031,118.943,119.0526,5143.0
2015-09-22 13:25:00,141.25,141.29,141.13,141.2,13003.0,118.9852,119.0189,118.8841,118.943,13003.0
2015-09-22 13:30:00,141.2,141.31,141.18,141.25,5775.0,118.943,119.0357,118.9262,118.9852,5775.0
2015-09-22 13:35:00,141.26,141.38,141.25,141.32,5568.0,118.9936,119.0947,118.9852,119.0441,5568.0
2015-09-22 13:40:00,141.35,141.59,141.3,141.57,12771.0,119.0694,119.2716,119.0273,119.2547,12771.0
2015-09-22 13:45:00,141.54,141.55,141.43,141.43,8752.0,119.2294,119.2379,119.1368,119.1368,8752.0
2015-09-22 13:50:00,141.4,141.58,141.33,141.54,22258.0,119.1115,119.2631,119.0526,119.2294,22258.0
2015-09-22 13:55:00,141.46,141.6,141.46,141.6,8663.0,119.1621,119.28,119.1621,119.28,8663.0
2015-09-22 14:00:00,141.56,141.59,141.42,141.59,4570.0,119.2463,119.2716,119.1284,119.2716,4570.0
2015-09-22 14:05:00,141.59,141.85,141.59,141.65,50697.0,119.2716,119.4906,119.2716,119.3221,50697.0
2015-09-22 14:10:00,141.59,141.59,141.43,141.54,13774.0,119.2716,119.2716,119.1368,119.2294,13774.0
2015-09-22 14:15:00,141.54,141.85,141.54,141.85,10005.0,119.2294,119.4906,119.2294,119.4906,10005.0
2015-09-22 14:20:00,141.81,141.81,141.7,141.7,6685.0,119.4569,119.4569,119.3642,119.3642,6685.0
2015-09-22 14:25:00,141.69,141.9,141.69,141.87,5098.0,119.3558,119.5327,119.3558,119.5074,5098.0
2015-09-22 14:30:00,141.87,142.07,141.8,142.01,24269.0,119.5074,119.6759,119.4485,119.6254,24269.0
2015-09-22 14:35:00,142.02,142.17,142.0,142.13,17690.0,119.6338,119.7601,119.6169,119.7264,17690.0
2015-09-22 14:40:00,142.16,142.27,142.11,142.17,12141.0,119.7517,119.8444,119.7096,119.7601,12141.0
2015-09-22 14:45:00,142.2,142.26,141.9,141.9,9650.0,119.7854,119.836,119.5327,119.5327,9650.0
2015-09-22 14:50:00,141.95,142.08,141.95,142.04,6352.0,119.5748,119.6843,119.5748,119.6506,6352.0
2015-09-22 14:55:00,142.03,142.27,141.95,142.24,19054.0,119.6422,119.8444,119.5748,119.8191,19054.0
2015-09-22 15:00:00,142.19,142.21,142.13,142.15,9718.0,119.777,119.7938,119.7264,119.7433,9718.0
2015-09-22 15:05:00,142.16,142.24,142.06,142.11,10917.0,119.7517,119.8191,119.6675,119.7096,10917.0
2015-09-22 15:10:00,142.1,142.19,142.05,142.12,20193.0,119.7012,119.777,119.6591,119.718,20193.0
2015-09-22 15:15:00,142.15,142.25,142.06,142.15,10526.0,119.7433,119.8275,119.6675,119.7433,10526.0
2015-09-22 15:20:00,142.15,142.24,142.03,142.16,13453.0,119.7433,119.8191,119.6422,119.7517,13453.0
2015-09-22 15:25:00,142.13,142.49,142.13,142.49,21916.0,119.7264,120.0297,119.7264,120.0297,21916.0
2015-09-22 15:30:00,142.48,142.73,142.43,142.73,18759.0,120.0213,120.2319,119.9792,120.2319,18759.0
2015-09-22 15:35:00,142.73,142.78,142.61,142.75,19538.0,120.2319,120.274,120.1308,120.2487,19538.0
2015-09-22 15:40:00,142.78,142.89,142.66,142.74,19037.0,120.274,120.3667,120.1729,120.2403,19037.0
2015-09-22 15:45:00,142.75,142.79,142.57,142.66,23193.0,120.2487,120.2824,120.0971,120.1729,23193.0
2015-09-22 15:50:00,142.61,142.68,142.53,142.66,43488.0,120.1308,120.1898,120.0634,120.1729,43488.0
2015-09-22 15:55:00,142.68,142.95,142.62,142.69,73846.0,120.1898,120.4172,120.1392,120.1982,73846.0
2015-09-23 09:30:00,143.46,143.46,142.65,143.03,30729.0,120.8468,120.8468,120.1645,120.4846,30729.0
2015-09-23 09:35:00,143.03,143.28,142.88,142.94,16751.0,120.4846,120.6952,120.3582,120.4088,16751.0
2015-09-23 09:40:00,142.95,143.15,142.78,143.01,14197.0,120.4172,120.5857,120.274,120.4677,14197.0
2015-09-23 09:45:00,142.88,142.95,142.65,142.78,11735.0,120.3582,120.4172,120.1645,120.274,11735.0
2015-09-23 09:50:00,142.75,143.11,142.73,143.0,7252.0,120.2487,120.552,120.2319,120.4593,7252.0
2015-09-23 09:55:00,142.89,143.16,142.81,143.11,7169.0,120.3667,120.5941,120.2993,120.552,7169.0
2015-09-23 10:00:00,143.09,143.19,142.85,143.19,10900.0,120.5351,120.6194,120.333,120.6194,10900.0
2015-09-23 10:05:00,143.11,143.29,143.03,143.1,31684.0,120.552,120.7036,120.4846,120.5436,31684.0
2015-09-23 10:10:00,143.12,143.29,143.04,143.23,16001.0,120.5604,120.7036,120.493,120.6531,16001.0
2015-09-23 10:15:00,143.23,143.41,143.06,143.41,21410.0,120.6531,120.8047,120.5099,120.8047,21410.0
2015-09-23 10:20:00,143.33,143.5,143.25,143.43,17050.0,120.7373,120.8805,120.6699,120.8215,17050.0
2015-09-23 10:25:00,143.45,143.6,143.37,143.55,18773.0,120.8384,120.9647,120.771,120.9226,18773.0
2015-09-23 10:30:00,143.54,143.72,143.37,143.67,28160.0,120.9142,121.0658,120.771,121.0237,28160.0
2015-09-23 10:35:00,143.65,143.76,143.65,143.75,40272.0,121.0069,121.0995,121.0069,121.0911,40272.0
2015-09-23 10:40:00,143.75,143.85,143.69,143.73,29708.0,121.0911,121.1753,121.0406,121.0742,29708.0
2015-09-23 10:45:00,143.75,143.92,143.72,143.81,20479.0,121.0911,121.2343,121.0658,121.1416,20479.0
2015-09-23 10:50:00,143.86,144.1,143.85,144.0,40083.0,121.1838,121.3859,121.1753,121.3017,40083.0
2015-09-23 10:55:00,143.97,143.98,143.83,143.95,14538.0,121.2764,121.2848,121.1585,121.2596,14538.0
2015-09-23 11:00:00,143.93,144.03,143.85,143.98,15334.0,121.2427,121.327,121.1753,121.2848,15334.0
2015-09-23 11:05:00,144.0,144.09,143.91,144.06,20459.0,121.3017,121.3775,121.2259,121.3522,20459.0
2015-09-23 11:10:00,144.01,144.09,143.8,143.93,48158.0,121.3101,121.3775,121.1332,121.2427,48158.0
2015-09-23 11:15:00,143.9,143.93,143.75,143.92,14681.0,121.2174,121.2427,121.0911,121.2343,14681.0
2015-09-23 11:20:00,143.93,143.97,143.8,143.9,17271.0,121.2427,121.2764,121.1332,121.2174,17271.0
2015-09-23 11:25:00,143.86,143.99,143.85,143.97,13414.0,121.1838,121.2933,121.1753,121.2764,13414.0
2015-09-23 11:30:00,143.99,144.05,143.88,143.92,19963.0,121.2933,121.3438,121.2006,121.2343,19963.0
2015-09-23 11:35:00,143.93,144.21,143.91,144.21,17779.0,121.2427,121.4786,121.2259,121.4786,17779.0
2015-09-23 11:40:00,144.21,144.22,143.87,144.06,34432.0,121.4786,121.487,121.1922,121.3522,34432.0
2015-09-23 11:45:00,144.02,144.48,144.01,144.37,40607.0,121.3185,121.706,121.3101,121.6134,40607.0
2015-09-23 11:50:00,144.36,144.61,144.36,144.52,35572.0,121.6049,121.8155,121.6049,121.7397,35572.0
2015-09-23 11:55:00,144.54,144.68,144.47,144.62,23391.0,121.7566,121.8745,121.6976,121.824,23391.0
2015-09-23 12:00:00,144.64,144.66,144.49,144.57,39276.0,121.8408,121.8577,121.7144,121.7818,39276.0
2015-09-23 12:05:00,144.57,144.63,144.5,144.63,17093.0,121.7818,121.8324,121.7229,121.8324,17093.0
2015-09-23 12:10:00,144.59,144.72,144.54,144.66,7345.0,121.7987,121.9082,121.7566,121.8577,7345.0
2015-09-23 12:15:00,144.65,144.68,144.48,144.68,11405.0,121.8492,121.8745,121.706,121.8745,11405.0
2015-09-23 12:20:00,144.68,144.77,144.56,144.76,22406.0,121.8745,121.9503,121.7734,121.9419,22406.0
2015-09-23 12:25:00,144.77,144.91,144.75,144.89,37592.0,121.9503,122.0682,121.9335,122.0514,37592.0
2015-09-23 12:30:00,144.82,144.99,144.82,144.97,31681.0,121.9924,122.1356,121.9924,122.1188,31681.0
2015-09-23 12:35:00,144.94,144.98,144.78,144.81,9288.0,122.0935,122.1272,121.9587,121.984,9288.0
2015-09-23 12:40:00,144.83,144.93,144.8,144.86,6958.0,122.0009,122.0851,121.9756,122.0261,6958.0
2015-09-23 12:45:00,144.84,144.86,144.66,144.7,10411.0,122.0093,122.0261,121.8577,121.8913,10411.0
2015-09-23 12:50:00,144.68,144.88,144.68,144.85,9354.0,121.8745,122.043,121.8745,122.0177,9354.0
2015-09-23 12:55:00,144.8,144.89,144.73,144.88,3809.0,121.9756,122.0514,121.9166,122.043,3809.0
2015-09-23 13:00:00,144.81,144.95,144.78,144.87,16760.0,121.984,122.1019,121.9587,122.0346,16760.0
2015-09-23 13:05:00,144.89,145.14,144.87,145.08,26317.0,122.0514,122.262,122.0346,122.2114,26317.0
2015-09-23 13:10:00,145.06,145.18,145.06,145.11,18314.0,122.1946,122.2957,122.1946,122.2367,18314.0
2015-09-23 13:15:00,145.16,145.25,145.11,145.19,24327.0,122.2788,122.3547,122.2367,122.3041,24327.0
2015-09-23 13:20:00,145.19,145.26,145.15,145.22,26918.0,122.3041,122.3631,122.2704,122.3294,26918.0
2015-09-23 13:25:00,145.22,145.34,145.15,145.15,42385.0,122.3294,122.4305,122.2704,122.2704,42385.0
2015-09-23 13:30:00,145.19,145.37,145.19,145.37,15332.0,122.3041,122.4557,122.3041,122.4557,15332.0
2015-09-23 13:35:00,145.37,145.38,145.1,145.15,40133.0,122.4557,122.4642,122.2283,122.2704,40133.0
2015-09-23 13:40:00,145.19,145.49,145.16,145.45,15176.0,122.3041,122.5568,122.2788,122.5231,15176.0
2015-09-23 13:45:00,145.46,145.46,145.29,145.29,13125.0,122.5316,122.5316,122.3883,122.3883,13125.0
2015-09-23 13:50:00,145.31,145.34,145.18,145.24,39473.0,122.4052,122.4305,122.2957,122.3462,39473.0
2015-09-23 13:55:00,145.24,145.37,145.13,145.21,17032.0,122.3462,122.4557,122.2536,122.321,17032.0
2015-09-23 14:00:00,145.25,145.39,145.2,145.35,15626.0,122.3547,122.4726,122.3125,122.4389,15626.0
2015-09-23 14:05:00,145.34,145.58,145.33,145.45,14377.0,122.4305,122.6326,122.422,122.5231,14377.0
2015-09-23 14:10:00,145.47,145.56,145.45,145.45,13757.0,122.54,122.6158,122.5231,122.5231,13757.0
2015-09-23 14:15:00,145.48,145.55,145.43,145.43,23878.0,122.5484,122.6074,122.5063,122.5063,23878.0
2015-09-23 14:20:00,145.46,145.47,145.29,145.37,16930.0,122.5316,122.54,122.3883,122.4557,16930.0
2015-09-23 14:25:00,145.36,145.42,145.33,145.35,6797.0,122.4473,122.4979,122.422,122.4389,6797.0
2015-09-23 14:30:00,145.31,145.45,145.3,145.43,12098.0,122.4052,122.5231,122.3968,122.5063,12098.0
2015-09-23 14:35:00,145.42,145.43,145.28,145.34,35949.0,122.4979,122.5063,122.3799,122.4305,35949.0
2015-09-23 14:40:00,145.36,145.37,145.24,145.33,26573.0,122.4473,122.4557,122.3462,122.422,26573.0
2015-09-23 14:45:00,145.34,145.51,145.32,145.51,25423.0,122.4305,122.5737,122.4136,122.5737,25423.0
2015-09-23 14:50:00,145.52,145.54,145.35,145.36,20200.0,122.5821,122.5989,122.4389,122.4473,20200.0
2015-09-23 14:55:00,145.35,145.45,145.34,145.44,23141.0,122.4389,122.5231,122.4305,122.5147,23141.0
2015-09-23 15:00:00,145.43,145.63,145.34,145.5,23340.0,122.5063,122.6748,122.4305,122.5652,23340.0
2015-09-23 15:05:00,145.5,145.62,145.48,145.57,34939.0,122.5652,122.6663,122.5484,122.6242,34939.0
2015-09-23 15:10:00,145.55,145.57,145.35,145.35,21993.0,122.6074,122.6242,122.4389,122.4389,21993.0
2015-09-23 15:15:00,145.33,145.47,145.28,145.41,18986.0,122.422,122.54,122.3799,122.4894,18986.0
2015-09-23 15:20:00,145.43,145.47,145.31,145.37,30518.0,122.5063,122.54,122.4052,122.4557,30518.0
2015-09-23 15:25:00,145.37,145.48,145.3,145.44,36044.0,122.4557,122.5484,122.3968,122.5147,36044.0
2015-09-23 15:30:00,145.48,145.58,145.39,145.48,28288.0,122.5484,122.6326,122.4726,122.5484,28288.0
2015-09-23 15:35:00,145.49,145.49,145.34,145.45,22131.0,122.5568,122.5568,122.4305,122.5231,22131.0
2015-09-23 15:40:00,145.44,145.54,145.44,145.5,21368.0,122.5147,122.5989,122.5147,122.5652,21368.0
2015-09-23 15:45:00,145.5,145.56,145.47,145.56,39308.0,122.5652,122.6158,122.54,122.6158,39308.0
2015-09-23 15:50:00,145.55,145.57,145.38,145.44,66884.0,122.6074,122.6242,122.4642,122.5147,66884.0
2015-09-23 15:55:00,145.43,145.62,145.39,145.45,110758.0,122.5063,122.6663,122.4726,122.5231,110758.0
2015-09-24 09:30:00,144.37,145.06,144.16,144.76,26889.0,121.6134,122.1946,121.4365,121.9419,26889.0
2015-09-24 09:35:00,144.77,144.93,144.52,144.78,20315.0,121.9503,122.0851,121.7397,121.9587,20315.0
2015-09-24 09:40:00,144.87,144.92,144.33,144.58,29514.0,122.0346,122.0767,121.5797,121.7903,29514.0
2015-09-24 09:45:00,144.63,144.7,144.26,144.33,20802.0,121.8324,121.8913,121.5207,121.5797,20802.0
2015-09-24 09:50:00,144.27,144.85,144.2,144.8,15071.0,121.5291,122.0177,121.4702,121.9756,15071.0
2015-09-24 09:55:00,144.78,144.93,144.51,144.56,28246.0,121.9587,122.0851,121.7313,121.7734,28246.0
2015-09-24 10:00:00,144.69,144.86,144.44,144.67,27712.0,121.8829,122.0261,121.6723,121.8661,27712.0
2015-09-24 10:05:00,144.53,144.7,144.25,144.58,29521.0,121.7481,121.8913,121.5123,121.7903,29521.0
2015-09-24 10:10:00,144.61,144.73,144.44,144.47,15182.0,121.8155,121.9166,121.6723,121.6976,15182.0
2015-09-24 10:15:00,144.41,144.63,144.35,144.59,19242.0,121.6471,121.8324,121.5965,121.7987,19242.0
2015-09-24 10:20:00,144.61,144.61,144.23,144.42,17933.0,121.8155,121.8155,121.4954,121.6555,17933.0
2015-09-24 10:25:00,144.42,144.49,144.27,144.37,7020.0,121.6555,121.7144,121.5291,121.6134,7020.0
2015-09-24 10:30:00,144.36,144.51,144.26,144.4,12950.0,121.6049,121.7313,121.5207,121.6386,12950.0
2015-09-24 10:35:00,144.38,144.42,144.13,144.21,20683.0,121.6218,121.6555,121.4112,121.4786,20683.0
2015-09-24 10:40:00,144.24,144.42,144.11,144.16,20217.0,121.5039,121.6555,121.3943,121.4365,20217.0
2015-09-24 10:45:00,144.2,144.38,144.04,144.38,15571.0,121.4702,121.6218,121.3354,121.6218,15571.0
2015-09-24 10:50:00,144.37,144.51,144.31,144.43,7077.0,121.6134,121.7313,121.5628,121.6639,7077.0
2015-09-24 10:55:00,144.41,144.47,144.3,144.32,8950.0,121.6471,121.6976,121.5544,121.5712,8950.0
2015-09-24 11:00:00,144.31,144.37,144.06,144.12,14513.0,121.5628,121.6134,121.3522,121.4028,14513.0
2015-09-24 11:05:00,144.1,144.44,144.07,144.4,12184.0,121.3859,121.6723,121.3607,121.6386,12184.0
2015-09-24 11:10:00,144.38,144.38,144.19,144.28,31470.0,121.6218,121.6218,121.4617,121.5376,31470.0
2015-09-24 11:15:00,144.28,144.47,144.27,144.31,60947.0,121.5376,121.6976,121.5291,121.5628,60947.0
2015-09-24 11:20:00,144.29,144.44,144.28,144.28,11313.0,121.546,121.6723,121.5376,121.5376,11313.0
2015-09-24 11:25:00,144.29,144.47,144.15,144.16,7042.0,121.546,121.6976,121.428,121.4365,7042.0
2015-09-24 11:30:00,144.21,144.36,144.16,144.17,8491.0,121.4786,121.6049,121.4365,121.4449,8491.0
2015-09-24 11:35:00,144.23,144.28,144.11,144.18,13158.0,121.4954,121.5376,121.3943,121.4533,13158.0
2015-09-24 11:40:00,144.2,144.31,144.16,144.18,7250.0,121.4702,121.5628,121.4365,121.4533,7250.0
2015-09-24 11:45:00,144.16,144.16,144.02,144.04,7847.0,121.4365,121.4365,121.3185,121.3354,7847.0
2015-09-24 11:50:00,144.05,144.11,144.02,144.07,7290.0,121.3438,121.3943,121.3185,121.3607,7290.0
2015-09-24 11:55:00,144.12,144.44,144.12,144.29,15475.0,121.4028,121.6723,121.4028,121.546,15475.0
2015-09-24 12:00:00,144.29,144.35,144.22,144.32,14600.0,121.546,121.5965,121.487,121.5712,14600.0
2015-09-24 12:05:00,144.36,144.44,144.24,144.32,11220.0,121.6049,121.6723,121.5039,121.5712,11220.0
2015-09-24 12:10:00,144.31,144.41,144.28,144.41,9322.0,121.5628,121.6471,121.5376,121.6471,9322.0
2015-09-24 12:15:00,144.37,144.4,144.3,144.4,6770.0,121.6134,121.6386,121.5544,121.6386,6770.0
2015-09-24 12:20:00,144.38,144.62,144.36,144.5,16428.0,121.6218,121.824,121.6049,121.7229,16428.0
2015-09-24 12:25:00,144.47,144.55,144.4,144.53,7418.0,121.6976,121.765,121.6386,121.7481,7418.0
2015-09-24 12:30:00,144.51,144.81,144.51,144.79,11844.0,121.7313,121.984,121.7313,121.9672,11844.0
2015-09-24 12:35:00,144.67,144.69,144.53,144.56,20960.0,121.8661,121.8829,121.7481,121.7734,20960.0
2015-09-24 12:40:00,144.58,144.64,144.49,144.52,9704.0,121.7903,121.8408,121.7144,121.7397,9704.0
2015-09-24 12:45:00,144.44,144.48,144.3,144.38,6973.0,121.6723,121.706,121.5544,121.6218,6973.0
2015-09-24 12:50:00,144.4,144.45,144.24,144.3,9361.0,121.6386,121.6808,121.5039,121.5544,9361.0
2015-09-24 12:55:00,144.31,144.37,144.16,144.18,4904.0,121.5628,121.6134,121.4365,121.4533,4904.0
2015-09-24 13:00:00,144.16,144.25,144.05,144.17,9559.0,121.4365,121.5123,121.3438,121.4449,9559.0
2015-09-24 13:05:00,144.17,144.17,144.0,144.08,7288.0,121.4449,121.4449,121.3017,121.3691,7288.0
2015-09-24 13:10:00,144.12,144.17,144.02,144.15,6968.0,121.4028,121.4449,121.3185,121.428,6968.0
2015-09-24 13:15:00,144.16,144.18,143.84,143.85,13630.0,121.4365,121.4533,121.1669,121.1753,13630.0
2015-09-24 13:20:00,143.89,143.93,143.78,143.87,6383.0,121.209,121.2427,121.1164,121.1922,6383.0
2015-09-24 13:25:00,143.85,143.88,143.65,143.88,9566.0,121.1753,121.2006,121.0069,121.2006,9566.0
2015-09-24 13:30:00,143.89,143.89,143.7,143.85,7168.0,121.209,121.209,121.049,121.1753,7168.0
2015-09-24 13:35:00,143.8,143.88,143.72,143.8,8991.0,121.1332,121.2006,121.0658,121.1332,8991.0
2015-09-24 13:40:00,143.74,143.91,143.74,143.9,8248.0,121.0827,121.2259,121.0827,121.2174,8248.0
2015-09-24 13:45:00,143.87,143.99,143.76,143.98,14653.0,121.1922,121.2933,121.0995,121.2848,14653.0
2015-09-24 13:50:00,143.96,144.15,143.96,144.07,9933.0,121.268,121.428,121.268,121.3607,9933.0
2015-09-24 13:55:00,144.07,144.1,143.94,144.04,4914.0,121.3607,121.3859,121.2511,121.3354,4914.0
2015-09-24 14:00:00,144.02,144.02,143.83,143.89,7340.0,121.3185,121.3185,121.1585,121.209,7340.0
2015-09-24 14:05:00,143.89,144.0,143.88,143.96,6190.0,121.209,121.3017,121.2006,121.268,6190.0
2015-09-24 14:10:00,143.98,144.05,143.9,143.94,6913.0,121.2848,121.3438,121.2174,121.2511,6913.0
2015-09-24 14:15:00,143.95,144.22,143.95,144.16,10698.0,121.2596,121.487,121.2596,121.4365,10698.0
2015-09-24 14:20:00,144.17,144.36,144.11,144.22,12795.0,121.4449,121.6049,121.3943,121.487,12795.0
2015-09-24 14:25:00,144.22,144.4,144.21,144.27,28079.0,121.487,121.6386,121.4786,121.5291,28079.0
2015-09-24 14:30:00,144.29,144.3,144.08,144.16,10272.0,121.546,121.5544,121.3691,121.4365,10272.0
2015-09-24 14:35:00,144.16,144.29,144.14,144.29,7467.0,121.4365,121.546,121.4196,121.546,7467.0
2015-09-24 14:40:00,144.31,144.43,144.05,144.34,14294.0,121.5628,121.6639,121.3438,121.5881,14294.0
2015-09-24 14:45:00,144.39,144.87,144.33,144.87,61569.0,121.6302,122.0346,121.5797,122.0346,61569.0
2015-09-24 14:50:00,144.9,145.2,144.84,145.15,36317.0,122.0598,122.3125,122.0093,122.2704,36317.0
2015-09-24 14:55:00,145.15,145.42,145.0,145.09,25084.0,122.2704,122.4979,122.1441,122.2199,25084.0
2015-09-24 15:00:00,145.05,145.13,144.87,144.9,31969.0,122.1862,122.2536,122.0346,122.0598,31969.0
2015-09-24 15:05:00,144.93,145.0,144.62,144.75,23802.0,122.0851,122.1441,121.824,121.9335,23802.0
2015-09-24 15:10:00,144.73,144.88,144.56,144.72,17604.0,121.9166,122.043,121.7734,121.9082,17604.0
2015-09-24 15:15:00,144.72,144.93,144.69,144.8,64069.0,121.9082,122.0851,121.8829,121.9756,64069.0
2015-09-24 15:20:00,144.81,144.96,144.76,144.79,61816.0,121.984,122.1104,121.9419,121.9672,61816.0
2015-09-24 15:25:00,144.74,145.08,144.74,144.94,28123.0,121.925,122.2114,121.925,122.0935,28123.0
2015-09-24 15:30:00,144.96,145.01,144.83,144.91,13940.0,122.1104,122.1525,122.0009,122.0682,13940.0
2015-09-24 15:35:00,144.9,144.9,144.72,144.79,25631.0,122.0598,122.0598,121.9082,121.9672,25631.0
2015-09-24 15:40:00,144.8,145.06,144.79,144.89,23936.0,121.9756,122.1946,121.9672,122.0514,23936.0
2015-09-24 15:45:00,144.92,144.95,144.79,144.95,22093.0,122.0767,122.1019,121.9672,122.1019,22093.0
2015-09-24 15:50:00,144.93,144.94,144.67,144.81,38064.0,122.0851,122.0935,121.8661,121.984,38064.0
2015-09-24 15:55:00,144.79,145.07,144.75,144.87,112845.0,121.9672,122.203,121.9335,122.0346,112845.0
2015-09-25 09:30:00,145.95,145.96,145.38,145.66,76974.0,122.9443,122.9527,122.4642,122.7,76974.0
2015-09-25 09:35:00,145.65,145.95,145.65,145.67,8263.0,122.6916,122.9443,122.6916,122.7084,8263.0
2015-09-25 09:40:00,145.62,145.92,145.54,145.72,17034.0,122.6663,122.919,122.5989,122.7506,17034.0
2015-09-25 09:45:00,145.62,146.15,145.55,146.15,24848.0,122.6663,123.1128,122.6074,123.1128,24848.0
2015-09-25 09:50:00,146.15,146.3,146.0,146.0,20883.0,123.1128,123.2391,122.9864,122.9864,20883.0
2015-09-25 09:55:00,146.05,146.33,146.03,146.32,14404.0,123.0286,123.2644,123.0117,123.256,14404.0
2015-09-25 10:00:00,146.31,146.4,145.96,146.06,23995.0,123.2476,123.3234,122.9527,123.037,23995.0
2015-09-25 10:05:00,146.02,146.09,145.84,146.01,7018.0,123.0033,123.0622,122.8517,122.9949,7018.0
2015-09-25 10:10:00,146.07,146.15,145.81,146.1,10835.0,123.0454,123.1128,122.8264,123.0707,10835.0
2015-09-25 10:15:00,146.14,146.34,145.99,146.0,21070.0,123.1044,123.2728,122.978,122.9864,21070.0
2015-09-25 10:20:00,146.05,146.21,145.93,145.95,18223.0,123.0286,123.1633,122.9275,122.9443,18223.0
2015-09-25 10:25:00,145.91,146.11,145.84,146.02,15434.0,122.9106,123.0791,122.8517,123.0033,15434.0
2015-09-25 10:30:00,146.11,146.15,145.86,146.07,13871.0,123.0791,123.1128,122.8685,123.0454,13871.0
2015-09-25 10:35:00,146.08,146.14,145.94,146.13,17931.0,123.0538,123.1044,122.9359,123.0959,17931.0
2015-09-25 10:40:00,146.1,146.14,145.91,145.99,17761.0,123.0707,123.1044,122.9106,122.978,17761.0
2015-09-25 10:45:00,145.99,146.21,145.96,146.21,13343.0,122.978,123.1633,122.9527,123.1633,13343.0
2015-09-25 10:50:00,146.23,146.3,146.17,146.2,6835.0,123.1802,123.2391,123.1296,123.1549,6835.0
2015-09-25 10:55:00,146.22,146.38,146.19,146.35,37122.0,123.1718,123.3065,123.1465,123.2813,37122.0
2015-09-25 11:00:00,146.35,146.48,146.3,146.37,10605.0,123.2813,123.3908,123.2391,123.2981,10605.0
2015-09-25 11:05:00,146.42,146.59,146.38,146.52,16484.0,123.3402,123.4834,123.3065,123.4245,16484.0
2015-09-25 11:10:00,146.5,146.51,146.3,146.4,13128.0,123.4076,123.416,123.2391,123.3234,13128.0
2015-09-25 11:15:00,146.4,146.44,146.24,146.24,7313.0,123.3234,123.3571,123.1886,123.1886,7313.0
2015-09-25 11:20:00,146.19,146.23,146.04,146.1,12379.0,123.1465,123.1802,123.0201,123.0707,12379.0
2015-09-25 11:25:00,146.11,146.16,145.93,146.0,12672.0,123.0791,123.1212,122.9275,122.9864,12672.0
2015-09-25 11:30:00,146.04,146.04,145.84,145.87,10181.0,123.0201,123.0201,122.8517,122.8769,10181.0
2015-09-25 11:35:00,145.85,145.89,145.69,145.75,10021.0,122.8601,122.8938,122.7253,122.7758,10021.0
2015-09-25 11:40:00,145.73,145.79,145.63,145.75,12518.0,122.759,122.8095,122.6748,122.7758,12518.0
2015-09-25 11:45:00,145.79,145.8,145.6,145.6,15789.0,122.8095,122.818,122.6495,122.6495,15789.0
2015-09-25 11:50:00,145.65,145.87,145.63,145.81,6029.0,122.6916,122.8769,122.6748,122.8264,6029.0
2015-09-25 11:55:00,145.83,145.83,145.63,145.67,25429.0,122.8432,122.8432,122.6748,122.7084,25429.0
2015-09-25 12:00:00,145.69,145.79,145.6,145.76,12845.0,122.7253,122.8095,122.6495,122.7843,12845.0
2015-09-25 12:05:00,145.75,145.87,145.73,145.83,7200.0,122.7758,122.8769,122.759,122.8432,7200.0
2015-09-25 12:10:00,145.84,146.08,145.82,146.01,15297.0,122.8517,123.0538,122.8348,122.9949,15297.0
2015-09-25 12:15:00,146.01,146.08,145.87,145.97,7896.0,122.9949,123.0538,122.8769,122.9612,7896.0
2015-09-25 12:20:00,145.9,145.93,145.76,145.87,8067.0,122.9022,122.9275,122.7843,122.8769,8067.0
2015-09-25 12:25:00,145.92,145.92,145.76,145.87,5338.0,122.919,122.919,122.7843,122.8769,5338.0
2015-09-25 12:30:00,145.91,146.09,145.91,146.03,10847.0,122.9106,123.0622,122.9106,123.0117,10847.0
2015-09-25 12:35:00,146.04,146.04,145.91,145.96,4675.0,123.0201,123.0201,122.9106,122.9527,4675.0
2015-09-25 12:40:00,145.93,146.02,145.86,145.98,8756.0,122.9275,123.0033,122.8685,122.9696,8756.0
2015-09-25 12:45:00,145.99,146.05,145.95,145.97,5827.0,122.978,123.0286,122.9443,122.9612,5827.0
2015-09-25 12:50:00,145.99,146.02,145.93,145.98,4800.0,122.978,123.0033,122.9275,122.9696,4800.0
2015-09-25 12:55:00,146.02,146.07,145.95,146.02,7950.0,123.0033,123.0454,122.9443,123.0033,7950.0
2015-09-25 13:00:00,146.06,146.14,146.01,146.06,12160.0,123.037,123.1044,122.9949,123.037,12160.0
2015-09-25 13:05:00,146.04,146.28,146.03,146.21,11336.0,123.0201,123.2223,123.0117,123.1633,11336.0
2015-09-25 13:10:00,146.23,146.3,146.23,146.3,7138.0,123.1802,123.2391,123.1802,123.2391,7138.0
2015-09-25 13:15:00,146.28,146.39,146.28,146.34,6749.0,123.2223,123.315,123.2223,123.2728,6749.0
2015-09-25 13:20:00,146.36,146.39,146.17,146.17,12222.0,123.2897,123.315,123.1296,123.1296,12222.0
2015-09-25 13:25:00,146.19,146.24,146.1,146.22,4276.0,123.1465,123.1886,123.0707,123.1718,4276.0
2015-09-25 13:30:00,146.19,146.33,146.16,146.3,7028.0,123.1465,123.2644,123.1212,123.2391,7028.0
2015-09-25 13:35:00,146.27,146.32,146.11,146.27,17570.0,123.2139,123.256,123.0791,123.2139,17570.0
2015-09-25 13:40:00,146.25,146.37,146.22,146.35,14898.0,123.197,123.2981,123.1718,123.2813,14898.0
2015-09-25 13:45:00,146.34,146.62,146.34,146.62,24977.0,123.2728,123.5087,123.2728,123.5087,24977.0
2015-09-25 13:50:00,146.61,146.68,146.57,146.67,16596.0,123.5003,123.5592,123.4666,123.5508,16596.0
2015-09-25 13:55:00,146.67,146.87,146.65,146.87,30047.0,123.5508,123.7193,123.534,123.7193,30047.0
2015-09-25 14:00:00,146.89,146.9,146.7,146.77,9830.0,123.7361,123.7446,123.5761,123.6351,9830.0
2015-09-25 14:05:00,146.75,146.84,146.73,146.76,11529.0,123.6182,123.694,123.6014,123.6266,11529.0
2015-09-25 14:10:00,146.77,146.77,146.47,146.48,9843.0,123.6351,123.6351,123.3823,123.3908,9843.0
2015-09-25 14:15:00,146.46,146.51,146.34,146.34,17706.0,123.3739,123.416,123.2728,123.2728,17706.0
2015-09-25 14:20:00,146.32,146.43,146.3,146.37,40121.0,123.256,123.3487,123.2391,123.2981,40121.0
2015-09-25 14:25:00,146.34,146.41,146.3,146.38,37197.0,123.2728,123.3318,123.2391,123.3065,37197.0
2015-09-25 14:30:00,146.35,146.37,146.14,146.2,33702.0,123.2813,123.2981,123.1044,123.1549,33702.0
2015-09-25 14:35:00,146.17,146.29,146.09,146.09,6723.0,123.1296,123.2307,123.0622,123.0622,6723.0
2015-09-25 14:40:00,146.11,146.11,145.81,145.81,9767.0,123.0791,123.0791,122.8264,122.8264,9767.0
2015-09-25 14:45:00,145.83,145.99,145.64,145.65,13615.0,122.8432,122.978,122.6832,122.6916,13615.0
2015-09-25 14:50:00,145.59,145.66,145.48,145.59,14078.0,122.6411,122.7,122.5484,122.6411,14078.0
2015-09-25 14:55:00,145.61,145.87,145.53,145.87,14691.0,122.6579,122.8769,122.5905,122.8769,14691.0
2015-09-25 15:00:00,145.82,145.82,145.52,145.52,15254.0,122.8348,122.8348,122.5821,122.5821,15254.0
2015-09-25 15:05:00,145.51,145.55,145.25,145.26,17760.0,122.5737,122.6074,122.3547,122.3631,17760.0
2015-09-25 15:10:00,145.28,145.32,145.01,145.05,10565.0,122.3799,122.4136,122.1525,122.1862,10565.0
2015-09-25 15:15:00,145.09,145.41,145.09,145.25,14706.0,122.2199,122.4894,122.2199,122.3547,14706.0
2015-09-25 15:20:00,145.24,145.56,145.23,145.5,13024.0,122.3462,122.6158,122.3378,122.5652,13024.0
2015-09-25 15:25:00,145.55,145.66,145.4,145.5,9500.0,122.6074,122.7,122.481,122.5652,9500.0
2015-09-25 15:30:00,145.47,145.71,145.4,145.57,19378.0,122.54,122.7421,122.481,122.6242,19378.0
2015-09-25 15:35:00,145.59,145.66,145.39,145.47,25847.0,122.6411,122.7,122.4726,122.54,25847.0
2015-09-25 15:40:00,145.47,145.61,145.42,145.61,23425.0,122.54,122.6579,122.4979,122.6579,23425.0
2015-09-25 15:45:00,145.6,146.0,145.59,145.78,39349.0,122.6495,122.9864,122.6411,122.8011,39349.0
2015-09-25 15:50:00,145.76,145.76,145.53,145.65,44115.0,122.7843,122.7843,122.5905,122.6916,44115.0
2015-09-25 15:55:00,145.63,145.68,145.48,145.55,88995.0,122.6748,122.7169,122.5484,122.6074,88995.0
2015-09-28 09:30:00,145.39,145.8,145.15,145.21,67682.0,122.4726,122.818,122.2704,122.321,67682.0
2015-09-28 09:35:00,145.46,145.46,144.69,145.2,56296.0,122.5316,122.5316,121.8829,122.3125,56296.0
2015-09-28 09:40:00,145.3,145.35,145.11,145.16,54608.0,122.3968,122.4389,122.2367,122.2788,54608.0
2015-09-28 09:45:00,145.18,145.19,144.61,144.79,42676.0,122.2957,122.3041,121.8155,121.9672,42676.0
2015-09-28 09:50:00,144.76,145.06,144.66,144.68,25900.0,121.9419,122.1946,121.8577,121.8745,25900.0
2015-09-28 09:55:00,144.7,144.89,144.67,144.74,35546.0,121.8913,122.0514,121.8661,121.925,35546.0
2015-09-28 10:00:00,144.73,144.94,144.61,144.76,20900.0,121.9166,122.0935,121.8155,121.9419,20900.0
2015-09-28 10:05:00,144.75,144.84,144.55,144.56,43098.0,121.9335,122.0093,121.765,121.7734,43098.0
2015-09-28 10:10:00,144.54,144.67,144.4,144.51,27430.0,121.7566,121.8661,121.6386,121.7313,27430.0
2015-09-28 10:15:00,144.53,144.77,144.49,144.69,36754.0,121.7481,121.9503,121.7144,121.8829,36754.0
2015-09-28 10:20:00,144.68,144.87,144.58,144.87,46586.0,121.8745,122.0346,121.7903,122.0346,46586.0
2015-09-28 10:25:00,144.83,144.89,144.63,144.75,54692.0,122.0009,122.0514,121.8324,121.9335,54692.0
2015-09-28 10:30:00,144.75,144.75,144.47,144.65,73258.0,121.9335,121.9335,121.6976,121.8492,73258.0
2015-09-28 10:35:00,144.58,144.73,144.44,144.54,34832.0,121.7903,121.9166,121.6723,121.7566,34832.0
2015-09-28 10:40:00,144.62,144.65,144.46,144.61,24208.0,121.824,121.8492,121.6892,121.8155,24208.0
2015-09-28 10:45:00,144.62,144.68,144.35,144.59,51408.0,121.824,121.8745,121.5965,121.7987,51408.0
2015-09-28 10:50:00,144.53,144.55,144.31,144.53,33260.0,121.7481,121.765,121.5628,121.7481,33260.0
2015-09-28 10:55:00,144.5,144.57,144.45,144.56,63006.0,121.7229,121.7818,121.6808,121.7734,63006.0
2015-09-28 11:00:00,144.57,144.66,144.53,144.58,33862.0,121.7818,121.8577,121.7481,121.7903,33862.0
2015-09-28 11:05:00,144.59,144.87,144.54,144.55,44874.0,121.7987,122.0346,121.7566,121.765,44874.0
2015-09-28 11:10:00,144.54,144.58,144.33,144.41,18814.0,121.7566,121.7903,121.5797,121.6471,18814.0
2015-09-28 11:15:00,144.39,144.5,144.25,144.29,15206.0,121.6302,121.7229,121.5123,121.546,15206.0
2015-09-28 11:20:00,144.27,144.44,144.23,144.44,10200.0,121.5291,121.6723,121.4954,121.6723,10200.0
2015-09-28 11:25:00,144.39,144.39,143.91,144.05,34908.0,121.6302,121.6302,121.2259,121.3438,34908.0
2015-09-28 11:30:00,144.06,144.22,143.95,144.05,17990.0,121.3522,121.487,121.2596,121.3438,17990.0
2015-09-28 11:35:00,144.07,144.14,144.0,144.14,14110.0,121.3607,121.4196,121.3017,121.4196,14110.0
2015-09-28 11:40:00,144.13,144.38,144.09,144.31,12136.0,121.4112,121.6218,121.3775,121.5628,12136.0
2015-09-28 11:45:00,144.34,144.45,144.27,144.41,32068.0,121.5881,121.6808,121.5291,121.6471,32068.0
2015-09-28 11:50:00,144.36,144.51,144.25,144.5,23832.0,121.6049,121.7313,121.5123,121.7229,23832.0
2015-09-28 11:55:00,144.51,144.55,144.38,144.52,57802.0,121.7313,121.765,121.6218,121.7397,57802.0
2015-09-28 12:00:00,144.48,144.55,144.39,144.46,33400.0,121.706,121.765,121.6302,121.6892,33400.0
2015-09-28 12:05:00,144.46,144.46,144.22,144.3,20792.0,121.6892,121.6892,121.487,121.5544,20792.0
2015-09-28 12:10:00,144.35,144.39,144.19,144.34,35238.0,121.5965,121.6302,121.4617,121.5881,35238.0
2015-09-28 12:15:00,144.39,144.44,144.26,144.31,19210.0,121.6302,121.6723,121.5207,121.5628,19210.0
2015-09-28 12:20:00,144.28,144.37,144.17,144.27,24124.0,121.5376,121.6134,121.4449,121.5291,24124.0
2015-09-28 12:25:00,144.28,144.41,144.22,144.26,45842.0,121.5376,121.6471,121.487,121.5207,45842.0
2015-09-28 12:30:00,144.23,144.3,144.09,144.21,22880.0,121.4954,121.5544,121.3775,121.4786,22880.0
2015-09-28 12:35:00,144.13,144.29,144.1,144.15,28602.0,121.4112,121.546,121.3859,121.428,28602.0
2015-09-28 12:40:00,144.12,144.26,144.05,144.21,62324.0,121.4028,121.5207,121.3438,121.4786,62324.0
2015-09-28 12:45:00,144.2,144.28,144.13,144.26,25900.0,121.4702,121.5376,121.4112,121.5207,25900.0
2015-09-28 12:50:00,144.24,144.4,144.16,144.35,31850.0,121.5039,121.6386,121.4365,121.5965,31850.0
2015-09-28 12:55:00,144.31,144.37,144.08,144.1,41602.0,121.5628,121.6134,121.3691,121.3859,41602.0
2015-09-28 13:00:00,144.13,144.38,144.1,144.3,32938.0,121.4112,121.6218,121.3859,121.5544,32938.0
2015-09-28 13:05:00,144.31,144.43,144.27,144.35,71376.0,121.5628,121.6639,121.5291,121.5965,71376.0
2015-09-28 13:10:00,144.32,144.34,144.1,144.12,42814.0,121.5712,121.5881,121.3859,121.4028,42814.0
2015-09-28 13:15:00,144.13,144.18,144.02,144.18,81370.0,121.4112,121.4533,121.3185,121.4533,81370.0
2015-09-28 13:20:00,144.13,144.28,144.1,144.17,28992.0,121.4112,121.5376,121.3859,121.4449,28992.0
2015-09-28 13:25:00,144.16,144.2,144.05,144.08,61892.0,121.4365,121.4702,121.3438,121.3691,61892.0
2015-09-28 13:30:00,144.09,144.11,143.87,143.96,144212.0,121.3775,121.3943,121.1922,121.268,144212.0
2015-09-28 13:35:00,143.95,144.09,143.94,144.06,32480.0,121.2596,121.3775,121.2511,121.3522,32480.0
2015-09-28 13:40:00,144.07,144.11,143.93,143.98,46250.0,121.3607,121.3943,121.2427,121.2848,46250.0
2015-09-28 13:45:00,143.98,144.04,143.86,143.92,19190.0,121.2848,121.3354,121.1838,121.2343,19190.0
2015-09-28 13:50:00,143.92,144.0,143.82,143.9,23164.0,121.2343,121.3017,121.1501,121.2174,23164.0
2015-09-28 13:55:00,143.9,143.9,143.72,143.72,37408.0,121.2174,121.2174,121.0658,121.0658,37408.0
2015-09-28 14:00:00,143.74,143.81,143.61,143.71,27466.0,121.0827,121.1416,120.9732,121.0574,27466.0
2015-09-28 14:05:00,143.73,143.73,143.5,143.68,25658.0,121.0742,121.0742,120.8805,121.0321,25658.0
2015-09-28 14:10:00,143.65,143.72,143.5,143.62,19600.0,121.0069,121.0658,120.8805,120.9816,19600.0
2015-09-28 14:15:00,143.6,143.66,143.39,143.52,76028.0,120.9647,121.0153,120.7878,120.8973,76028.0
2015-09-28 14:20:00,143.53,143.66,143.35,143.66,32262.0,120.9058,121.0153,120.7541,121.0153,32262.0
2015-09-28 14:25:00,143.64,143.67,143.54,143.63,22090.0,120.9984,121.0237,120.9142,120.99,22090.0
2015-09-28 14:30:00,143.61,143.66,143.54,143.66,27420.0,120.9732,121.0153,120.9142,121.0153,27420.0
2015-09-28 14:35:00,143.66,143.79,143.6,143.76,30646.0,121.0153,121.1248,120.9647,121.0995,30646.0
2015-09-28 14:40:00,143.78,143.78,143.56,143.7,61434.0,121.1164,121.1164,120.931,121.049,61434.0
2015-09-28 14:45:00,143.73,143.78,143.5,143.52,47520.0,121.0742,121.1164,120.8805,120.8973,47520.0
2015-09-28 14:50:00,143.54,143.59,143.36,143.47,42668.0,120.9142,120.9563,120.7626,120.8552,42668.0
2015-09-28 14:55:00,143.47,143.59,143.43,143.57,78012.0,120.8552,120.9563,120.8215,120.9395,78012.0
2015-09-28 15:00:00,143.55,143.64,143.36,143.64,44928.0,120.9226,120.9984,120.7626,120.9984,44928.0
2015-09-28 15:05:00,143.64,143.64,143.4,143.41,43462.0,120.9984,120.9984,120.7963,120.8047,43462.0
2015-09-28 15:10:00,143.41,143.57,143.29,143.57,106378.0,120.8047,120.9395,120.7036,120.9395,106378.0
2015-09-28 15:15:00,143.59,143.78,143.52,143.76,40156.0,120.9563,121.1164,120.8973,121.0995,40156.0
2015-09-28 15:20:00,143.76,143.87,143.54,143.69,56184.0,121.0995,121.1922,120.9142,121.0406,56184.0
2015-09-28 15:25:00,143.69,143.8,143.61,143.69,46140.0,121.0406,121.1332,120.9732,121.0406,46140.0
2015-09-28 15:30:00,143.69,143.93,143.62,143.91,56566.0,121.0406,121.2427,120.9816,121.2259,56566.0
2015-09-28 15:35:00,143.91,144.08,143.87,143.93,85240.0,121.2259,121.3691,121.1922,121.2427,85240.0
2015-09-28 15:40:00,143.91,144.15,143.91,143.97,96514.0,121.2259,121.428,121.2259,121.2764,96514.0
2015-09-28 15:45:00,143.96,144.14,143.93,144.05,76480.0,121.268,121.4196,121.2427,121.3438,76480.0
2015-09-28 15:50:00,144.04,144.1,143.78,143.89,137706.0,121.3354,121.3859,121.1164,121.209,137706.0
2015-09-28 15:55:00,143.87,143.91,143.5,143.56,244528.0,121.1922,121.2259,120.8805,120.931,244528.0
2015-09-29 09:30:00,143.06,143.33,142.69,142.9,75893.0,120.5099,120.7373,120.1982,120.3751,75893.0
2015-09-29 09:35:00,142.98,143.09,142.72,142.88,25706.0,120.4425,120.5351,120.2234,120.3582,25706.0
2015-09-29 09:40:00,142.83,142.92,142.25,142.35,40805.0,120.3161,120.3919,119.8275,119.9118,40805.0
2015-09-29 09:45:00,142.28,142.77,142.26,142.74,16742.0,119.8528,120.2656,119.836,120.2403,16742.0
2015-09-29 09:50:00,142.77,143.13,142.54,143.08,26655.0,120.2656,120.5688,120.0718,120.5267,26655.0
2015-09-29 09:55:00,143.14,143.63,143.14,143.62,11741.0,120.5772,120.99,120.5772,120.9816,11741.0
2015-09-29 10:00:00,143.67,143.73,143.35,143.36,14133.0,121.0237,121.0742,120.7541,120.7626,14133.0
2015-09-29 10:05:00,143.36,143.86,143.36,143.43,14093.0,120.7626,121.1838,120.7626,120.8215,14093.0
2015-09-29 10:10:00,143.5,143.83,143.5,143.83,13659.0,120.8805,121.1585,120.8805,121.1585,13659.0
2015-09-29 10:15:00,143.79,143.89,143.67,143.74,10602.0,121.1248,121.209,121.0237,121.0827,10602.0
2015-09-29 10:20:00,143.77,143.93,143.62,143.69,21884.0,121.1079,121.2427,120.9816,121.0406,21884.0
2015-09-29 10:25:00,143.78,144.06,143.78,144.06,16722.0,121.1164,121.3522,121.1164,121.3522,16722.0
2015-09-29 10:30:00,144.12,144.14,143.85,143.85,11906.0,121.4028,121.4196,121.1753,121.1753,11906.0
2015-09-29 10:35:00,143.89,143.91,143.6,143.6,15840.0,121.209,121.2259,120.9647,120.9647,15840.0
2015-09-29 10:40:00,143.6,143.63,143.07,143.15,19355.0,120.9647,120.99,120.5183,120.5857,19355.0
2015-09-29 10:45:00,143.17,143.4,143.08,143.12,10758.0,120.6025,120.7963,120.5267,120.5604,10758.0
2015-09-29 10:50:00,143.08,143.26,143.02,143.19,13766.0,120.5267,120.6783,120.4762,120.6194,13766.0
2015-09-29 10:55:00,143.18,143.46,143.18,143.46,5923.0,120.6109,120.8468,120.6109,120.8468,5923.0
2015-09-29 11:00:00,143.48,143.67,143.33,143.64,8084.0,120.8637,121.0237,120.7373,120.9984,8084.0
2015-09-29 11:05:00,143.68,143.7,143.45,143.45,11780.0,121.0321,121.049,120.8384,120.8384,11780.0
2015-09-29 11:10:00,143.46,143.46,143.24,143.43,10702.0,120.8468,120.8468,120.6615,120.8215,10702.0
2015-09-29 11:15:00,143.43,143.49,143.25,143.35,15130.0,120.8215,120.8721,120.6699,120.7541,15130.0
2015-09-29 11:20:00,143.34,143.44,143.19,143.29,27273.0,120.7457,120.83,120.6194,120.7036,27273.0
2015-09-29 11:25:00,143.25,143.47,143.2,143.35,6109.0,120.6699,120.8552,120.6278,120.7541,6109.0
2015-09-29 11:30:00,143.37,143.49,143.18,143.38,12778.0,120.771,120.8721,120.6109,120.7794,12778.0
2015-09-29 11:35:00,143.34,143.55,143.23,143.53,11022.0,120.7457,120.9226,120.6531,120.9058,11022.0
2015-09-29 11:40:00,143.57,143.67,143.5,143.61,6911.0,120.9395,121.0237,120.8805,120.9732,6911.0
2015-09-29 11:45:00,143.61,143.78,143.45,143.74,11679.0,120.9732,121.1164,120.8384,121.0827,11679.0
2015-09-29 11:50:00,143.75,143.97,143.73,143.87,5891.0,121.0911,121.2764,121.0742,121.1922,5891.0
2015-09-29 11:55:00,143.91,143.92,143.48,143.54,9447.0,121.2259,121.2343,120.8637,120.9142,9447.0
2015-09-29 12:00:00,143.5,143.54,143.09,143.13,18964.0,120.8805,120.9142,120.5351,120.5688,18964.0
2015-09-29 12:05:00,143.19,143.27,143.02,143.14,17744.0,120.6194,120.6868,120.4762,120.5772,17744.0
2015-09-29 12:10:00,143.18,143.19,142.67,142.89,15880.0,120.6109,120.6194,120.1813,120.3667,15880.0
2015-09-29 12:15:00,142.9,143.16,142.86,143.0,11041.0,120.3751,120.5941,120.3414,120.4593,11041.0
2015-09-29 12:20:00,143.03,143.22,143.0,143.22,7848.0,120.4846,120.6446,120.4593,120.6446,7848.0
2015-09-29 12:25:00,143.22,143.4,143.18,143.26,9350.0,120.6446,120.7963,120.6109,120.6783,9350.0
2015-09-29 12:30:00,143.31,143.62,143.19,143.61,7729.0,120.7204,120.9816,120.6194,120.9732,7729.0
2015-09-29 12:35:00,143.6,143.71,143.46,143.56,7360.0,120.9647,121.0574,120.8468,120.931,7360.0
2015-09-29 12:40:00,143.54,143.65,143.43,143.57,10229.0,120.9142,121.0069,120.8215,120.9395,10229.0
2015-09-29 12:45:00,143.57,143.67,143.42,143.56,7367.0,120.9395,121.0237,120.8131,120.931,7367.0
2015-09-29 12:50:00,143.58,143.62,143.39,143.6,9424.0,120.9479,120.9816,120.7878,120.9647,9424.0
2015-09-29 12:55:00,143.55,143.55,143.36,143.37,6835.0,120.9226,120.9226,120.7626,120.771,6835.0
2015-09-29 13:00:00,143.41,143.63,143.34,143.6,11452.0,120.8047,120.99,120.7457,120.9647,11452.0
2015-09-29 13:05:00,143.61,143.89,143.51,143.65,24893.0,120.9732,121.209,120.8889,121.0069,24893.0
2015-09-29 13:10:00,143.66,143.94,143.63,143.85,10703.0,121.0153,121.2511,120.99,121.1753,10703.0
2015-09-29 13:15:00,143.91,144.07,143.8,144.03,14712.0,121.2259,121.3607,121.1332,121.327,14712.0
2015-09-29 13:20:00,144.02,144.11,143.87,143.89,25354.0,121.3185,121.3943,121.1922,121.209,25354.0
2015-09-29 13:25:00,143.9,143.98,143.71,143.85,16070.0,121.2174,121.2848,121.0574,121.1753,16070.0
2015-09-29 13:30:00,143.83,143.91,143.74,143.78,15583.0,121.1585,121.2259,121.0827,121.1164,15583.0
2015-09-29 13:35:00,143.81,144.04,143.76,143.78,18166.0,121.1416,121.3354,121.0995,121.1164,18166.0
2015-09-29 13:40:00,143.76,144.04,143.7,143.86,19239.0,121.0995,121.3354,121.049,121.1838,19239.0
2015-09-29 13:45:00,143.95,144.0,143.61,143.66,9387.0,121.2596,121.3017,120.9732,121.0153,9387.0
2015-09-29 13:50:00,143.61,143.75,143.5,143.62,7193.0,120.9732,121.0911,120.8805,120.9816,7193.0
2015-09-29 13:55:00,143.6,143.94,143.6,143.89,11978.0,120.9647,121.2511,120.9647,121.209,11978.0
2015-09-29 14:00:00,143.92,143.92,143.49,143.49,14832.0,121.2343,121.2343,120.8721,120.8721,14832.0
2015-09-29 14:05:00,143.49,143.63,143.4,143.53,13905.0,120.8721,120.99,120.7963,120.9058,13905.0
2015-09-29 14:10:00,143.55,143.58,143.38,143.39,13029.0,120.9226,120.9479,120.7794,120.7878,13029.0
2015-09-29 14:15:00,143.36,143.39,143.23,143.32,16734.0,120.7626,120.7878,120.6531,120.7289,16734.0
2015-09-29 14:20:00,143.3,143.39,143.01,143.09,24014.0,120.712,120.7878,120.4677,120.5351,24014.0
2015-09-29 14:25:00,143.1,143.47,143.02,143.38,49593.0,120.5436,120.8552,120.4762,120.7794,49593.0
2015-09-29 14:30:00,143.37,143.6,143.35,143.35,43187.0,120.771,120.9647,120.7541,120.7541,43187.0
2015-09-29 14:35:00,143.31,143.44,143.18,143.44,19872.0,120.7204,120.83,120.6109,120.83,19872.0
2015-09-29 14:40:00,143.45,143.55,143.3,143.31,16630.0,120.8384,120.9226,120.712,120.7204,16630.0
2015-09-29 14:45:00,143.29,143.45,143.17,143.23,67560.0,120.7036,120.8384,120.6025,120.6531,67560.0
2015-09-29 14:50:00,143.19,143.25,143.01,143.03,14311.0,120.6194,120.6699,120.4677,120.4846,14311.0
2015-09-29 14:55:00,143.05,143.05,142.71,142.72,26223.0,120.5014,120.5014,120.215,120.2234,26223.0
2015-09-29 15:00:00,142.73,142.95,142.7,142.95,25330.0,120.2319,120.4172,120.2066,120.4172,25330.0
2015-09-29 15:05:00,142.94,143.25,142.88,143.2,29517.0,120.4088,120.6699,120.3582,120.6278,29517.0
2015-09-29 15:10:00,143.15,143.47,143.11,143.27,31454.0,120.5857,120.8552,120.552,120.6868,31454.0
2015-09-29 15:15:00,143.26,143.46,143.15,143.2,34884.0,120.6783,120.8468,120.5857,120.6278,34884.0
2015-09-29 15:20:00,143.22,143.45,143.11,143.41,57921.0,120.6446,120.8384,120.552,120.8047,57921.0
2015-09-29 15:25:00,143.4,143.53,143.3,143.45,66227.0,120.7963,120.9058,120.712,120.8384,66227.0
2015-09-29 15:30:00,143.46,143.68,143.37,143.43,49981.0,120.8468,121.0321,120.771,120.8215,49981.0
2015-09-29 15:35:00,143.44,143.79,143.37,143.58,36020.0,120.83,121.1248,120.771,120.9479,36020.0
2015-09-29 15:40:00,143.6,143.73,143.47,143.68,48640.0,120.9647,121.0742,120.8552,121.0321,48640.0
2015-09-29 15:45:00,143.67,143.78,143.4,143.78,62927.0,121.0237,121.1164,120.7963,121.1164,62927.0
2015-09-29 15:50:00,143.78,143.78,143.48,143.7,110944.0,121.1164,121.1164,120.8637,121.049,110944.0
2015-09-29 15:55:00,143.72,144.09,143.66,143.74,172365.0,121.0658,121.3775,121.0153,121.0827,172365.0
2015-09-30 09:30:00,143.54,144.44,143.2,143.81,113758.0,120.9142,121.6723,120.6278,121.1416,113758.0
2015-09-30 09:35:00,143.78,144.9,143.67,144.46,62521.0,121.1164,122.0598,121.0237,121.6892,62521.0
2015-09-30 09:40:00,144.4,144.75,143.86,144.69,67579.0,121.6386,121.9335,121.1838,121.8829,67579.0
2015-09-30 09:45:00,144.52,144.62,144.18,144.3,34188.0,121.7397,121.824,121.4533,121.5544,34188.0
2015-09-30 09:50:00,144.31,144.72,144.13,144.14,24467.0,121.5628,121.9082,121.4112,121.4196,24467.0
2015-09-30 09:55:00,144.14,144.35,143.93,144.03,27365.0,121.4196,121.5965,121.2427,121.327,27365.0
2015-09-30 10:00:00,144.07,144.16,143.28,143.48,46821.0,121.3607,121.4365,120.6952,120.8637,46821.0
2015-09-30 10:05:00,143.47,143.74,143.28,143.72,50803.0,120.8552,121.0827,120.6952,121.0658,50803.0
2015-09-30 10:10:00,143.76,143.77,143.5,143.61,21009.0,121.0995,121.1079,120.8805,120.9732,21009.0
2015-09-30 10:15:00,143.66,143.75,143.41,143.52,16947.0,121.0153,121.0911,120.8047,120.8973,16947.0
2015-09-30 10:20:00,143.55,143.55,142.89,142.96,45603.0,120.9226,120.9226,120.3667,120.4256,45603.0
2015-09-30 10:25:00,143.02,143.33,143.01,143.29,24237.0,120.4762,120.7373,120.4677,120.7036,24237.0
2015-09-30 10:30:00,143.25,143.33,143.11,143.33,22976.0,120.6699,120.7373,120.552,120.7373,22976.0
2015-09-30 10:35:00,143.33,143.53,143.2,143.25,27420.0,120.7373,120.9058,120.6278,120.6699,27420.0
2015-09-30 10:40:00,143.25,143.43,143.25,143.39,14329.0,120.6699,120.8215,120.6699,120.7878,14329.0
2015-09-30 10:45:00,143.43,143.79,143.41,143.66,18737.0,120.8215,121.1248,120.8047,121.0153,18737.0
2015-09-30 10:50:00,143.7,143.83,143.62,143.74,20580.0,121.049,121.1585,120.9816,121.0827,20580.0
2015-09-30 10:55:00,143.77,143.91,143.71,143.91,30655.0,121.1079,121.2259,121.0574,121.2259,30655.0
2015-09-30 11:00:00,143.9,144.0,143.71,143.97,22215.0,121.2174,121.3017,121.0574,121.2764,22215.0
2015-09-30 11:05:00,143.96,143.96,143.73,143.73,8919.0,121.268,121.268,121.0742,121.0742,8919.0
2015-09-30 11:10:00,143.72,144.19,143.72,144.06,25239.0,121.0658,121.4617,121.0658,121.3522,25239.0
2015-09-30 11:15:00,144.04,144.41,144.0,144.35,13947.0,121.3354,121.6471,121.3017,121.5965,13947.0
2015-09-30 11:20:00,144.34,144.49,144.22,144.36,13851.0,121.5881,121.7144,121.487,121.6049,13851.0
2015-09-30 11:25:00,144.32,144.88,144.23,144.77,35121.0,121.5712,122.043,121.4954,121.9503,35121.0
2015-09-30 11:30:00,144.74,144.95,144.62,144.85,25339.0,121.925,122.1019,121.824,122.0177,25339.0
2015-09-30 11:35:00,144.82,144.86,144.42,144.5,12385.0,121.9924,122.0261,121.6555,121.7229,12385.0
2015-09-30 11:40:00,144.56,144.62,144.23,144.28,15598.0,121.7734,121.824,121.4954,121.5376,15598.0
2015-09-30 11:45:00,144.32,144.46,144.27,144.28,9762.0,121.5712,121.6892,121.5291,121.5376,9762.0
2015-09-30 11:50:00,144.25,144.33,144.06,144.15,13061.0,121.5123,121.5797,121.3522,121.428,13061.0
2015-09-30 11:55:00,144.16,144.25,144.03,144.16,16423.0,121.4365,121.5123,121.327,121.4365,16423.0
2015-09-30 12:00:00,144.19,144.45,144.19,144.3,14974.0,121.4617,121.6808,121.4617,121.5544,14974.0
2015-09-30 12:05:00,144.31,144.4,144.01,144.11,10827.0,121.5628,121.6386,121.3101,121.3943,10827.0
2015-09-30 12:10:00,144.14,144.15,143.99,144.06,10496.0,121.4196,121.428,121.2933,121.3522,10496.0
2015-09-30 12:15:00,144.03,144.14,143.86,144.14,14825.0,121.327,121.4196,121.1838,121.4196,14825.0
2015-09-30 12:20:00,144.1,144.15,143.83,143.86,17647.0,121.3859,121.428,121.1585,121.1838,17647.0
2015-09-30 12:25:00,143.86,144.11,143.86,143.96,10994.0,121.1838,121.3943,121.1838,121.268,10994.0
2015-09-30 12:30:00,143.99,144.05,143.88,143.93,9940.0,121.2933,121.3438,121.2006,121.2427,9940.0
2015-09-30 12:35:00,143.98,143.98,143.7,143.78,6213.0,121.2848,121.2848,121.049,121.1164,6213.0
2015-09-30 12:40:00,143.75,143.75,143.56,143.63,7056.0,121.0911,121.0911,120.931,120.99,7056.0
2015-09-30 12:45:00,143.62,143.71,143.13,143.29,18659.0,120.9816,121.0574,120.5688,120.7036,18659.0
2015-09-30 12:50:00,143.28,143.5,143.22,143.45,14657.0,120.6952,120.8805,120.6446,120.8384,14657.0
2015-09-30 12:55:00,143.48,143.66,143.45,143.58,8288.0,120.8637,121.0153,120.8384,120.9479,8288.0
2015-09-30 13:00:00,143.57,143.91,143.53,143.85,13409.0,120.9395,121.2259,120.9058,121.1753,13409.0
2015-09-30 13:05:00,143.89,144.04,143.84,144.01,11865.0,121.209,121.3354,121.1669,121.3101,11865.0
2015-09-30 13:10:00,144.1,144.18,143.96,143.99,12109.0,121.3859,121.4533,121.268,121.2933,12109.0
2015-09-30 13:15:00,143.98,144.36,143.98,144.34,6669.0,121.2848,121.6049,121.2848,121.5881,6669.0
2015-09-30 13:20:00,144.33,144.4,144.25,144.31,9851.0,121.5797,121.6386,121.5123,121.5628,9851.0
2015-09-30 13:25:00,144.32,144.52,144.29,144.52,8650.0,121.5712,121.7397,121.546,121.7397,8650.0
2015-09-30 13:30:00,144.55,144.59,144.38,144.45,13343.0,121.765,121.7987,121.6218,121.6808,13343.0
2015-09-30 13:35:00,144.47,144.49,144.27,144.37,6360.0,121.6976,121.7144,121.5291,121.6134,6360.0
2015-09-30 13:40:00,144.4,144.66,144.4,144.63,9729.0,121.6386,121.8577,121.6386,121.8324,9729.0
2015-09-30 13:45:00,144.62,144.68,144.45,144.51,12328.0,121.824,121.8745,121.6808,121.7313,12328.0
2015-09-30 13:50:00,144.55,144.72,144.55,144.61,12894.0,121.765,121.9082,121.765,121.8155,12894.0
2015-09-30 13:55:00,144.61,144.7,144.37,144.37,10146.0,121.8155,121.8913,121.6134,121.6134,10146.0
2015-09-30 14:00:00,144.31,144.41,144.18,144.4,7167.0,121.5628,121.6471,121.4533,121.6386,7167.0
2015-09-30 14:05:00,144.4,144.42,144.23,144.28,8800.0,121.6386,121.6555,121.4954,121.5376,8800.0
2015-09-30 14:10:00,144.26,144.48,144.19,144.48,9634.0,121.5207,121.706,121.4617,121.706,9634.0
2015-09-30 14:15:00,144.43,144.49,144.36,144.45,6170.0,121.6639,121.7144,121.6049,121.6808,6170.0
2015-09-30 14:20:00,144.49,144.58,144.43,144.52,15848.0,121.7144,121.7903,121.6639,121.7397,15848.0
2015-09-30 14:25:00,144.48,144.58,144.47,144.56,10950.0,121.706,121.7903,121.6976,121.7734,10950.0
2015-09-30 14:30:00,144.57,144.63,144.15,144.19,16809.0,121.7818,121.8324,121.428,121.4617,16809.0
2015-09-30 14:35:00,144.19,144.32,144.19,144.21,11685.0,121.4617,121.5712,121.4617,121.4786,11685.0
2015-09-30 14:40:00,144.21,144.51,144.18,144.42,12845.0,121.4786,121.7313,121.4533,121.6555,12845.0
2015-09-30 14:45:00,144.41,144.61,144.34,144.52,13605.0,121.6471,121.8155,121.5881,121.7397,13605.0
2015-09-30 14:50:00,144.51,144.61,144.32,144.52,17246.0,121.7313,121.8155,121.5712,121.7397,17246.0
2015-09-30 14:55:00,144.48,144.64,144.45,144.55,20886.0,121.706,121.8408,121.6808,121.765,20886.0
2015-09-30 15:00:00,144.55,144.75,144.39,144.39,17157.0,121.765,121.9335,121.6302,121.6302,17157.0
2015-09-30 15:05:00,144.45,144.49,144.26,144.35,17411.0,121.6808,121.7144,121.5207,121.5965,17411.0
2015-09-30 15:10:00,144.39,144.49,144.27,144.42,18542.0,121.6302,121.7144,121.5291,121.6555,18542.0
2015-09-30 15:15:00,144.43,144.5,144.26,144.32,17180.0,121.6639,121.7229,121.5207,121.5712,17180.0
2015-09-30 15:20:00,144.31,144.45,144.24,144.3,15938.0,121.5628,121.6808,121.5039,121.5544,15938.0
2015-09-30 15:25:00,144.2,144.36,144.18,144.34,17267.0,121.4702,121.6049,121.4533,121.5881,17267.0
2015-09-30 15:30:00,144.34,144.62,144.3,144.6,27126.0,121.5881,121.824,121.5544,121.8071,27126.0
2015-09-30 15:35:00,144.59,144.65,144.47,144.49,22814.0,121.7987,121.8492,121.6976,121.7144,22814.0
2015-09-30 15:40:00,144.47,144.63,144.39,144.55,27291.0,121.6976,121.8324,121.6302,121.765,27291.0
2015-09-30 15:45:00,144.52,144.64,144.35,144.57,43334.0,121.7397,121.8408,121.5965,121.7818,43334.0
2015-09-30 15:50:00,144.58,144.77,144.52,144.67,91139.0,121.7903,121.9503,121.7397,121.8661,91139.0
2015-09-30 15:55:00,144.68,144.74,144.47,144.57,134861.0,121.8745,121.925,121.6976,121.7818,134861.0
2015-10-01 09:30:00,144.85,144.85,143.49,143.61,108285.0,122.0177,122.0177,120.8721,120.9732,108285.0
2015-10-01 09:35:00,143.54,143.62,142.51,142.66,50923.0,120.9142,120.9816,120.0466,120.1729,50923.0
2015-10-01 09:40:00,142.66,142.68,142.5,142.54,36917.0,120.1729,120.1898,120.0381,120.0718,36917.0
2015-10-01 09:45:00,142.56,143.7,142.56,143.55,31544.0,120.0887,121.049,120.0887,120.9226,31544.0
2015-10-01 09:50:00,143.56,143.92,143.42,143.79,23555.0,120.931,121.2343,120.8131,121.1248,23555.0
2015-10-01 09:55:00,143.78,143.79,143.38,143.39,12948.0,121.1164,121.1248,120.7794,120.7878,12948.0
2015-10-01 10:00:00,143.4,143.63,143.11,143.6,34134.0,120.7963,120.99,120.552,120.9647,34134.0
2015-10-01 10:05:00,143.51,144.05,143.51,143.82,23946.0,120.8889,121.3438,120.8889,121.1501,23946.0
2015-10-01 10:10:00,143.82,144.06,143.71,143.98,26618.0,121.1501,121.3522,121.0574,121.2848,26618.0
2015-10-01 10:15:00,143.99,144.22,143.89,143.89,43025.0,121.2933,121.487,121.209,121.209,43025.0
2015-10-01 10:20:00,143.93,144.05,143.38,143.39,54769.0,121.2427,121.3438,120.7794,120.7878,54769.0
2015-10-01 10:25:00,143.43,143.93,143.43,143.91,62610.0,120.8215,121.2427,120.8215,121.2259,62610.0
2015-10-01 10:30:00,143.97,144.36,143.95,144.14,25066.0,121.2764,121.6049,121.2596,121.4196,25066.0
2015-10-01 10:35:00,144.14,144.18,143.76,143.79,16800.0,121.4196,121.4533,121.0995,121.1248,16800.0
2015-10-01 10:40:00,143.78,144.13,143.69,143.69,14878.0,121.1164,121.4112,121.0406,121.0406,14878.0
2015-10-01 10:45:00,143.75,144.15,143.7,143.96,13422.0,121.0911,121.428,121.049,121.268,13422.0
2015-10-01 10:50:00,144.03,144.13,143.72,143.72,15143.0,121.327,121.4112,121.0658,121.0658,15143.0
2015-10-01 10:55:00,143.7,143.78,143.56,143.57,10908.0,121.049,121.1164,120.931,120.9395,10908.0
2015-10-01 11:00:00,143.59,143.75,143.48,143.73,18738.0,120.9563,121.0911,120.8637,121.0742,18738.0
2015-10-01 11:05:00,143.71,144.22,143.62,144.14,17977.0,121.0574,121.487,120.9816,121.4196,17977.0
2015-10-01 11:10:00,144.14,144.27,144.07,144.17,15350.0,121.4196,121.5291,121.3607,121.4449,15350.0
2015-10-01 11:15:00,144.13,144.28,144.08,144.17,24928.0,121.4112,121.5376,121.3691,121.4449,24928.0
2015-10-01 11:20:00,144.11,144.4,144.05,144.18,12888.0,121.3943,121.6386,121.3438,121.4533,12888.0
2015-10-01 11:25:00,144.15,144.4,143.97,144.04,14488.0,121.428,121.6386,121.2764,121.3354,14488.0
2015-10-01 11:30:00,144.05,144.16,143.83,143.83,31360.0,121.3438,121.4365,121.1585,121.1585,31360.0
2015-10-01 11:35:00,143.89,143.96,143.7,143.93,8500.0,121.209,121.268,121.049,121.2427,8500.0
2015-10-01 11:40:00,143.92,144.04,143.74,143.98,26311.0,121.2343,121.3354,121.0827,121.2848,26311.0
2015-10-01 11:45:00,143.96,143.97,143.6,143.6,21513.0,121.268,121.2764,120.9647,120.9647,21513.0
2015-10-01 11:50:00,143.61,143.69,143.41,143.41,15393.0,120.9732,121.0406,120.8047,120.8047,15393.0
2015-10-01 11:55:00,143.41,143.46,143.21,143.44,11435.0,120.8047,120.8468,120.6362,120.83,11435.0
2015-10-01 12:00:00,143.46,143.55,143.31,143.41,19532.0,120.8468,120.9226,120.7204,120.8047,19532.0
2015-10-01 12:05:00,143.39,143.4,143.17,143.18,13175.0,120.7878,120.7963,120.6025,120.6109,13175.0
2015-10-01 12:10:00,143.23,143.38,143.19,143.26,6054.0,120.6531,120.7794,120.6194,120.6783,6054.0
2015-10-01 12:15:00,143.32,143.32,143.15,143.25,7470.0,120.7289,120.7289,120.5857,120.6699,7470.0
2015-10-01 12:20:00,143.26,143.45,143.26,143.26,8028.0,120.6783,120.8384,120.6783,120.6783,8028.0
2015-10-01 12:25:00,143.28,143.5,143.27,143.43,11297.0,120.6952,120.8805,120.6868,120.8215,11297.0
2015-10-01 12:30:00,143.44,143.61,143.4,143.49,20813.0,120.83,120.9732,120.7963,120.8721,20813.0
2015-10-01 12:35:00,143.46,143.53,143.37,143.51,4980.0,120.8468,120.9058,120.771,120.8889,4980.0
2015-10-01 12:40:00,143.46,143.54,143.35,143.54,9452.0,120.8468,120.9142,120.7541,120.9142,9452.0
2015-10-01 12:45:00,143.56,143.56,143.29,143.29,9703.0,120.931,120.931,120.7036,120.7036,9703.0
2015-10-01 12:50:00,143.3,143.35,143.27,143.27,6098.0,120.712,120.7541,120.6868,120.6868,6098.0
2015-10-01 12:55:00,143.3,143.44,143.26,143.36,8660.0,120.712,120.83,120.6783,120.7626,8660.0
2015-10-01 13:00:00,143.37,143.38,143.13,143.13,8185.0,120.771,120.7794,120.5688,120.5688,8185.0
2015-10-01 13:05:00,143.19,143.25,143.16,143.25,9282.0,120.6194,120.6699,120.5941,120.6699,9282.0
2015-10-01 13:10:00,143.24,143.24,143.06,143.06,6808.0,120.6615,120.6615,120.5099,120.5099,6808.0
2015-10-01 13:15:00,143.1,143.56,143.07,143.44,14836.0,120.5436,120.931,120.5183,120.83,14836.0
2015-10-01 13:20:00,143.46,143.47,143.28,143.3,37010.0,120.8468,120.8552,120.6952,120.712,37010.0
2015-10-01 13:25:00,143.3,143.31,143.12,143.24,19153.0,120.712,120.7204,120.5604,120.6615,19153.0
2015-10-01 13:30:00,143.22,143.45,143.22,143.45,11571.0,120.6446,120.8384,120.6446,120.8384,11571.0
2015-10-01 13:35:00,143.45,143.69,143.43,143.55,10395.0,120.8384,121.0406,120.8215,120.9226,10395.0
2015-10-01 13:40:00,143.55,143.55,143.35,143.41,34273.0,120.9226,120.9226,120.7541,120.8047,34273.0
2015-10-01 13:45:00,143.39,143.55,143.28,143.55,16754.0,120.7878,120.9226,120.6952,120.9226,16754.0
2015-10-01 13:50:00,143.56,143.62,143.43,143.55,18964.0,120.931,120.9816,120.8215,120.9226,18964.0
2015-10-01 13:55:00,143.54,143.75,143.53,143.69,13018.0,120.9142,121.0911,120.9058,121.0406,13018.0
2015-10-01 14:00:00,143.68,143.68,143.57,143.61,11948.0,121.0321,121.0321,120.9395,120.9732,11948.0
2015-10-01 14:05:00,143.62,143.9,143.61,143.89,25258.0,120.9816,121.2174,120.9732,121.209,25258.0
2015-10-01 14:10:00,143.87,143.98,143.81,143.84,24928.0,121.1922,121.2848,121.1416,121.1669,24928.0
2015-10-01 14:15:00,143.86,143.91,143.79,143.88,19880.0,121.1838,121.2259,121.1248,121.2006,19880.0
2015-10-01 14:20:00,143.91,143.98,143.73,143.73,21440.0,121.2259,121.2848,121.0742,121.0742,21440.0
2015-10-01 14:25:00,143.77,143.78,143.64,143.76,16377.0,121.1079,121.1164,120.9984,121.0995,16377.0
2015-10-01 14:30:00,143.76,143.91,143.67,143.68,20980.0,121.0995,121.2259,121.0237,121.0321,20980.0
2015-10-01 14:35:00,143.68,143.87,143.68,143.87,21364.0,121.0321,121.1922,121.0321,121.1922,21364.0
2015-10-01 14:40:00,143.87,144.03,143.85,143.93,14259.0,121.1922,121.327,121.1753,121.2427,14259.0
2015-10-01 14:45:00,143.95,143.99,143.7,143.71,15555.0,121.2596,121.2933,121.049,121.0574,15555.0
2015-10-01 14:50:00,143.74,143.89,143.65,143.88,13018.0,121.0827,121.209,121.0069,121.2006,13018.0
2015-10-01 14:55:00,143.93,144.12,143.93,144.06,24176.0,121.2427,121.4028,121.2427,121.3522,24176.0
2015-10-01 15:00:00,144.11,144.25,144.08,144.12,28707.0,121.3943,121.5123,121.3691,121.4028,28707.0
2015-10-01 15:05:00,144.13,144.14,143.95,144.0,22724.0,121.4112,121.4196,121.2596,121.3017,22724.0
2015-10-01 15:10:00,144.03,144.42,144.03,144.36,32117.0,121.327,121.6555,121.327,121.6049,32117.0
2015-10-01 15:15:00,144.37,144.45,144.31,144.37,18231.0,121.6134,121.6808,121.5628,121.6134,18231.0
2015-10-01 15:20:00,144.33,144.35,144.08,144.12,28584.0,121.5797,121.5965,121.3691,121.4028,28584.0
2015-10-01 15:25:00,144.13,144.22,143.97,144.01,29766.0,121.4112,121.487,121.2764,121.3101,29766.0
2015-10-01 15:30:00,144.0,144.15,143.93,144.15,25913.0,121.3017,121.428,121.2427,121.428,25913.0
2015-10-01 15:35:00,144.18,144.19,143.8,143.81,26724.0,121.4533,121.4617,121.1332,121.1416,26724.0
2015-10-01 15:40:00,143.82,143.82,143.7,143.76,47593.0,121.1501,121.1501,121.049,121.0995,47593.0
2015-10-01 15:45:00,143.78,144.24,143.78,144.19,52047.0,121.1164,121.5039,121.1164,121.4617,52047.0
2015-10-01 15:50:00,144.22,144.37,144.22,144.27,68378.0,121.487,121.6134,121.487,121.5291,68378.0
2015-10-01 15:55:00,144.28,144.56,144.27,144.55,193652.0,121.5376,121.7734,121.5291,121.765,193652.0
2015-10-02 09:30:00,143.25,143.4,142.72,142.94,65724.0,120.6699,120.7963,120.2234,120.4088,65724.0
2015-10-02 09:35:00,142.97,143.17,142.68,142.68,25117.0,120.434,120.6025,120.1898,120.1898,25117.0
2015-10-02 09:40:00,142.77,142.97,142.58,142.67,24309.0,120.2656,120.434,120.1055,120.1813,24309.0
2015-10-02 09:45:00,142.67,142.86,142.51,142.64,19248.0,120.1813,120.3414,120.0466,120.1561,19248.0
2015-10-02 09:50:00,142.51,142.57,142.19,142.57,22077.0,120.0466,120.0971,119.777,120.0971,22077.0
2015-10-02 09:55:00,142.84,142.96,142.46,142.96,16188.0,120.3245,120.4256,120.0044,120.4256,16188.0
2015-10-02 10:00:00,142.84,143.06,142.53,142.67,19231.0,120.3245,120.5099,120.0634,120.1813,19231.0
2015-10-02 10:05:00,142.66,142.75,142.48,142.73,32388.0,120.1729,120.2487,120.0213,120.2319,32388.0
2015-10-02 10:10:00,142.7,143.08,142.64,143.08,30966.0,120.2066,120.5267,120.1561,120.5267,30966.0
2015-10-02 10:15:00,143.09,143.25,142.77,142.82,25726.0,120.5351,120.6699,120.2656,120.3077,25726.0
2015-10-02 10:20:00,142.81,142.94,142.64,142.7,19257.0,120.2993,120.4088,120.1561,120.2066,19257.0
2015-10-02 10:25:00,142.71,142.71,142.28,142.37,16358.0,120.215,120.215,119.8528,119.9286,16358.0
2015-10-02 10:30:00,142.31,142.56,142.22,142.55,10647.0,119.8781,120.0887,119.8023,120.0802,10647.0
2015-10-02 10:35:00,142.54,142.8,142.39,142.75,12100.0,120.0718,120.2908,119.9455,120.2487,12100.0
2015-10-02 10:40:00,142.74,143.04,142.64,142.84,26612.0,120.2403,120.493,120.1561,120.3245,26612.0
2015-10-02 10:45:00,142.86,143.04,142.71,143.04,14825.0,120.3414,120.493,120.215,120.493,14825.0
2015-10-02 10:50:00,143.09,143.1,142.73,142.84,19240.0,120.5351,120.5436,120.2319,120.3245,19240.0
2015-10-02 10:55:00,142.81,143.16,142.8,143.12,16270.0,120.2993,120.5941,120.2908,120.5604,16270.0
2015-10-02 11:00:00,143.1,143.23,143.02,143.16,36204.0,120.5436,120.6531,120.4762,120.5941,36204.0
2015-10-02 11:05:00,143.16,143.43,143.15,143.29,26963.0,120.5941,120.8215,120.5857,120.7036,26963.0
2015-10-02 11:10:00,143.33,143.41,143.15,143.21,26795.0,120.7373,120.8047,120.5857,120.6362,26795.0
2015-10-02 11:15:00,143.17,143.33,143.16,143.29,17857.0,120.6025,120.7373,120.5941,120.7036,17857.0
2015-10-02 11:20:00,143.29,143.33,143.18,143.21,11182.0,120.7036,120.7373,120.6109,120.6362,11182.0
2015-10-02 11:25:00,143.23,143.7,143.2,143.69,31824.0,120.6531,121.049,120.6278,121.0406,31824.0
2015-10-02 11:30:00,143.66,143.71,143.46,143.54,13465.0,121.0153,121.0574,120.8468,120.9142,13465.0
2015-10-02 11:35:00,143.6,143.82,143.53,143.54,18624.0,120.9647,121.1501,120.9058,120.9142,18624.0
2015-10-02 11:40:00,143.58,143.71,143.53,143.67,7558.0,120.9479,121.0574,120.9058,121.0237,7558.0
2015-10-02 11:45:00,143.65,143.88,143.58,143.84,16972.0,121.0069,121.2006,120.9479,121.1669,16972.0
2015-10-02 11:50:00,143.8,144.02,143.78,144.02,9508.0,121.1332,121.3185,121.1164,121.3185,9508.0
2015-10-02 11:55:00,143.99,144.12,143.93,144.09,9500.0,121.2933,121.4028,121.2427,121.3775,9500.0
2015-10-02 12:00:00,144.11,144.16,144.01,144.12,24024.0,121.3943,121.4365,121.3101,121.4028,24024.0
2015-10-02 12:05:00,144.11,144.33,144.06,144.33,12185.0,121.3943,121.5797,121.3522,121.5797,12185.0
2015-10-02 12:10:00,144.36,144.44,144.11,144.13,33041.0,121.6049,121.6723,121.3943,121.4112,33041.0
2015-10-02 12:15:00,144.19,144.27,144.06,144.24,18404.0,121.4617,121.5291,121.3522,121.5039,18404.0
2015-10-02 12:20:00,144.21,144.39,144.12,144.32,9547.0,121.4786,121.6302,121.4028,121.5712,9547.0
2015-10-02 12:25:00,144.33,144.47,144.32,144.34,18328.0,121.5797,121.6976,121.5712,121.5881,18328.0
2015-10-02 12:30:00,144.47,144.86,144.42,144.6,22967.0,121.6976,122.0261,121.6555,121.8071,22967.0
2015-10-02 12:35:00,144.62,144.67,144.46,144.46,13666.0,121.824,121.8661,121.6892,121.6892,13666.0
2015-10-02 12:40:00,144.49,144.69,144.49,144.68,4952.0,121.7144,121.8829,121.7144,121.8745,4952.0
2015-10-02 12:45:00,144.71,144.83,144.62,144.74,5550.0,121.8998,122.0009,121.824,121.925,5550.0
2015-10-02 12:50:00,144.72,144.98,144.68,144.94,29858.0,121.9082,122.1272,121.8745,122.0935,29858.0
2015-10-02 12:55:00,144.93,145.08,144.91,145.03,29088.0,122.0851,122.2114,122.0682,122.1693,29088.0
2015-10-02 13:00:00,145.09,145.1,144.83,144.84,16016.0,122.2199,122.2283,122.0009,122.0093,16016.0
2015-10-02 13:05:00,144.9,145.01,144.82,145.01,19878.0,122.0598,122.1525,121.9924,122.1525,19878.0
2015-10-02 13:10:00,145.01,145.25,144.98,145.24,21058.0,122.1525,122.3547,122.1272,122.3462,21058.0
2015-10-02 13:15:00,145.21,145.29,144.89,144.89,27839.0,122.321,122.3883,122.0514,122.0514,27839.0
2015-10-02 13:20:00,144.89,144.94,144.68,144.83,18944.0,122.0514,122.0935,121.8745,122.0009,18944.0
2015-10-02 13:25:00,144.82,145.05,144.82,144.89,20013.0,121.9924,122.1862,121.9924,122.0514,20013.0
2015-10-02 13:30:00,144.91,145.02,144.89,144.92,14345.0,122.0682,122.1609,122.0514,122.0767,14345.0
2015-10-02 13:35:00,144.94,145.01,144.64,144.64,17409.0,122.0935,122.1525,121.8408,121.8408,17409.0
2015-10-02 13:40:00,144.65,144.88,144.61,144.81,14409.0,121.8492,122.043,121.8155,121.984,14409.0
2015-10-02 13:45:00,144.8,144.98,144.77,144.95,12409.0,121.9756,122.1272,121.9503,122.1019,12409.0
2015-10-02 13:50:00,144.98,144.99,144.82,144.88,9500.0,122.1272,122.1356,121.9924,122.043,9500.0
2015-10-02 13:55:00,144.85,144.94,144.77,144.85,15599.0,122.0177,122.0935,121.9503,122.0177,15599.0
2015-10-02 14:00:00,144.85,144.99,144.8,144.91,14504.0,122.0177,122.1356,121.9756,122.0682,14504.0
2015-10-02 14:05:00,144.93,144.95,144.72,144.86,33391.0,122.0851,122.1019,121.9082,122.0261,33391.0
2015-10-02 14:10:00,144.86,144.87,144.54,144.62,21828.0,122.0261,122.0346,121.7566,121.824,21828.0
2015-10-02 14:15:00,144.59,144.59,144.34,144.4,22351.0,121.7987,121.7987,121.5881,121.6386,22351.0
2015-10-02 14:20:00,144.39,144.44,144.32,144.42,23685.0,121.6302,121.6723,121.5712,121.6555,23685.0
2015-10-02 14:25:00,144.42,144.69,144.4,144.54,24237.0,121.6555,121.8829,121.6386,121.7566,24237.0
2015-10-02 14:30:00,144.57,144.68,144.54,144.57,18776.0,121.7818,121.8745,121.7566,121.7818,18776.0
2015-10-02 14:35:00,144.58,144.64,144.55,144.62,23438.0,121.7903,121.8408,121.765,121.824,23438.0
2015-10-02 14:40:00,144.61,144.63,144.19,144.31,30764.0,121.8155,121.8324,121.4617,121.5628,30764.0
2015-10-02 14:45:00,144.33,144.42,144.3,144.31,20922.0,121.5797,121.6555,121.5544,121.5628,20922.0
2015-10-02 14:50:00,144.3,144.38,144.15,144.29,24555.0,121.5544,121.6218,121.428,121.546,24555.0
2015-10-02 14:55:00,144.31,144.36,144.11,144.11,22141.0,121.5628,121.6049,121.3943,121.3943,22141.0
2015-10-02 15:00:00,144.16,144.5,144.14,144.5,28344.0,121.4365,121.7229,121.4196,121.7229,28344.0
2015-10-02 15:05:00,144.57,144.74,144.47,144.74,22240.0,121.7818,121.925,121.6976,121.925,22240.0
2015-10-02 15:10:00,144.72,144.94,144.68,144.87,66676.0,121.9082,122.0935,121.8745,122.0346,66676.0
2015-10-02 15:15:00,144.89,145.02,144.85,145.02,31331.0,122.0514,122.1609,122.0177,122.1609,31331.0
2015-10-02 15:20:00,144.97,145.1,144.93,145.03,25913.0,122.1188,122.2283,122.0851,122.1693,25913.0
2015-10-02 15:25:00,145.05,145.34,145.05,145.34,44064.0,122.1862,122.4305,122.1862,122.4305,44064.0
2015-10-02 15:30:00,145.35,145.54,145.32,145.5,63386.0,122.4389,122.5989,122.4136,122.5652,63386.0
2015-10-02 15:35:00,145.56,145.68,145.46,145.51,39699.0,122.6158,122.7169,122.5316,122.5737,39699.0
2015-10-02 15:40:00,145.5,145.69,145.49,145.62,43534.0,122.5652,122.7253,122.5568,122.6663,43534.0
2015-10-02 15:45:00,145.62,145.79,145.61,145.75,64161.0,122.6663,122.8095,122.6579,122.7758,64161.0
2015-10-02 15:50:00,145.77,145.86,145.63,145.75,68038.0,122.7927,122.8685,122.6748,122.7758,68038.0
2015-10-02 15:55:00,145.72,145.91,145.59,145.85,94540.0,122.7506,122.9106,122.6411,122.8601,94540.0
2015-10-05 09:30:00,146.24,146.7,146.01,146.55,41733.0,123.1886,123.5761,122.9949,123.4497,41733.0
2015-10-05 09:35:00,146.67,147.27,146.64,146.96,41693.0,123.5508,124.0562,123.5256,123.7951,41693.0
2015-10-05 09:40:00,146.91,147.24,146.8,146.95,26559.0,123.753,124.031,123.6603,123.7867,26559.0
2015-10-05 09:45:00,146.95,147.31,146.89,147.24,24189.0,123.7867,124.0899,123.7361,124.031,24189.0
2015-10-05 09:50:00,147.33,147.47,147.18,147.47,22985.0,124.1068,124.2247,123.9804,124.2247,22985.0
2015-10-05 09:55:00,147.47,147.58,147.04,147.06,23028.0,124.2247,124.3174,123.8625,123.8793,23028.0
2015-10-05 10:00:00,147.07,147.17,146.74,146.75,12289.0,123.8878,123.972,123.6098,123.6182,12289.0
2015-10-05 10:05:00,146.83,147.06,146.78,147.0,24910.0,123.6856,123.8793,123.6435,123.8288,24910.0
2015-10-05 10:10:00,147.02,147.13,146.7,146.8,28951.0,123.8457,123.9383,123.5761,123.6603,28951.0
2015-10-05 10:15:00,146.84,146.99,146.75,146.86,10200.0,123.694,123.8204,123.6182,123.7109,10200.0
2015-10-05 10:20:00,146.87,147.14,146.86,147.1,49722.0,123.7193,123.9467,123.7109,123.913,49722.0
2015-10-05 10:25:00,147.11,147.14,146.83,146.94,8771.0,123.9215,123.9467,123.6856,123.7783,8771.0
2015-10-05 10:30:00,146.9,146.92,146.66,146.7,18973.0,123.7446,123.7614,123.5424,123.5761,18973.0
2015-10-05 10:35:00,146.66,146.94,146.66,146.89,13320.0,123.5424,123.7783,123.5424,123.7361,13320.0
2015-10-05 10:40:00,146.91,146.94,146.77,146.78,24181.0,123.753,123.7783,123.6351,123.6435,24181.0
2015-10-05 10:45:00,146.78,147.03,146.73,146.93,20572.0,123.6435,123.8541,123.6014,123.7698,20572.0
2015-10-05 10:50:00,146.94,147.06,146.86,146.97,13523.0,123.7783,123.8793,123.7109,123.8035,13523.0
2015-10-05 10:55:00,146.98,147.12,146.9,147.04,11015.0,123.812,123.9299,123.7446,123.8625,11015.0
2015-10-05 11:00:00,147.08,147.19,146.95,147.05,28030.0,123.8962,123.9889,123.7867,123.8709,28030.0
2015-10-05 11:05:00,147.03,147.15,146.88,147.07,10440.0,123.8541,123.9552,123.7277,123.8878,10440.0
2015-10-05 11:10:00,147.13,147.21,147.11,147.12,13407.0,123.9383,124.0057,123.9215,123.9299,13407.0
2015-10-05 11:15:00,147.16,147.19,147.0,147.0,11071.0,123.9636,123.9889,123.8288,123.8288,11071.0
2015-10-05 11:20:00,147.0,147.21,146.99,147.11,25710.0,123.8288,124.0057,123.8204,123.9215,25710.0
2015-10-05 11:25:00,147.14,147.16,147.0,147.06,9450.0,123.9467,123.9636,123.8288,123.8793,9450.0
2015-10-05 11:30:00,147.04,147.12,146.99,147.11,10221.0,123.8625,123.9299,123.8204,123.9215,10221.0
2015-10-05 11:35:00,147.07,147.26,146.97,146.97,28348.0,123.8878,124.0478,123.8035,123.8035,28348.0
2015-10-05 11:40:00,147.01,147.03,146.92,147.0,16834.0,123.8372,123.8541,123.7614,123.8288,16834.0
2015-10-05 11:45:00,147.03,147.1,146.98,147.01,10499.0,123.8541,123.913,123.812,123.8372,10499.0
2015-10-05 11:50:00,146.99,147.1,146.97,147.01,17743.0,123.8204,123.913,123.8035,123.8372,17743.0
2015-10-05 11:55:00,146.99,147.18,146.95,147.18,10362.0,123.8204,123.9804,123.7867,123.9804,10362.0
2015-10-05 12:00:00,147.14,147.21,147.12,147.17,11879.0,123.9467,124.0057,123.9299,123.972,11879.0
2015-10-05 12:05:00,147.17,147.32,147.11,147.13,22634.0,123.972,124.0984,123.9215,123.9383,22634.0
2015-10-05 12:10:00,147.14,147.26,147.11,147.26,9345.0,123.9467,124.0478,123.9215,124.0478,9345.0
2015-10-05 12:15:00,147.3,147.41,147.21,147.27,14644.0,124.0815,124.1742,124.0057,124.0562,14644.0
2015-10-05 12:20:00,147.26,147.29,147.08,147.12,15101.0,124.0478,124.0731,123.8962,123.9299,15101.0
2015-10-05 12:25:00,147.13,147.19,147.1,147.17,17867.0,123.9383,123.9889,123.913,123.972,17867.0
2015-10-05 12:30:00,147.19,147.3,147.16,147.3,17558.0,123.9889,124.0815,123.9636,124.0815,17558.0
2015-10-05 12:35:00,147.3,147.33,147.25,147.29,11353.0,124.0815,124.1068,124.0394,124.0731,11353.0
2015-10-05 12:40:00,147.29,147.35,147.23,147.25,15060.0,124.0731,124.1236,124.0226,124.0394,15060.0
2015-10-05 12:45:00,147.3,147.34,147.25,147.27,12642.0,124.0815,124.1152,124.0394,124.0562,12642.0
2015-10-05 12:50:00,147.26,147.3,147.21,147.21,6752.0,124.0478,124.0815,124.0057,124.0057,6752.0
2015-10-05 12:55:00,147.23,147.25,147.08,147.13,17755.0,124.0226,124.0394,123.8962,123.9383,17755.0
2015-10-05 13:00:00,147.13,147.29,147.12,147.29,19087.0,123.9383,124.0731,123.9299,124.0731,19087.0
2015-10-05 13:05:00,147.28,147.46,147.28,147.45,16447.0,124.0647,124.2163,124.0647,124.2079,16447.0
2015-10-05 13:10:00,147.46,147.58,147.43,147.58,13811.0,124.2163,124.3174,124.191,124.3174,13811.0
2015-10-05 13:15:00,147.58,147.75,147.56,147.72,16944.0,124.3174,124.4606,124.3005,124.4353,16944.0
2015-10-05 13:20:00,147.71,147.73,147.55,147.57,17554.0,124.4269,124.4437,124.2921,124.309,17554.0
2015-10-05 13:25:00,147.57,147.69,147.56,147.58,9550.0,124.309,124.41,124.3005,124.3174,9550.0
2015-10-05 13:30:00,147.58,147.64,147.51,147.53,14463.0,124.3174,124.3679,124.2584,124.2753,14463.0
2015-10-05 13:35:00,147.52,147.6,147.41,147.58,16221.0,124.2668,124.3342,124.1742,124.3174,16221.0
2015-10-05 13:40:00,147.56,147.56,147.46,147.53,6043.0,124.3005,124.3005,124.2163,124.2753,6043.0
2015-10-05 13:45:00,147.51,147.75,147.51,147.73,16783.0,124.2584,124.4606,124.2584,124.4437,16783.0
2015-10-05 13:50:00,147.73,147.73,147.62,147.66,8007.0,124.4437,124.4437,124.3511,124.3848,8007.0
2015-10-05 13:55:00,147.66,147.69,147.62,147.65,14526.0,124.3848,124.41,124.3511,124.3763,14526.0
2015-10-05 14:00:00,147.66,147.74,147.63,147.7,9967.0,124.3848,124.4522,124.3595,124.4185,9967.0
2015-10-05 14:05:00,147.72,147.79,147.69,147.75,8458.0,124.4353,124.4943,124.41,124.4606,8458.0
2015-10-05 14:10:00,147.77,147.88,147.76,147.85,17951.0,124.4774,124.5701,124.469,124.5448,17951.0
2015-10-05 14:15:00,147.85,147.88,147.8,147.88,8540.0,124.5448,124.5701,124.5027,124.5701,8540.0
2015-10-05 14:20:00,147.86,147.96,147.83,147.87,16035.0,124.5532,124.6375,124.528,124.5617,16035.0
2015-10-05 14:25:00,147.88,147.89,147.81,147.81,24126.0,124.5701,124.5785,124.5111,124.5111,24126.0
2015-10-05 14:30:00,147.83,147.99,147.82,147.91,29076.0,124.528,124.6628,124.5196,124.5954,29076.0
2015-10-05 14:35:00,147.91,147.99,147.91,147.92,22733.0,124.5954,124.6628,124.5954,124.6038,22733.0
2015-10-05 14:40:00,147.93,147.95,147.89,147.89,15158.0,124.6122,124.6291,124.5785,124.5785,15158.0
2015-10-05 14:45:00,147.91,147.91,147.78,147.8,15714.0,124.5954,124.5954,124.4859,124.5027,15714.0
2015-10-05 14:50:00,147.8,147.85,147.64,147.64,23871.0,124.5027,124.5448,124.3679,124.3679,23871.0
2015-10-05 14:55:00,147.65,147.69,147.53,147.58,40314.0,124.3763,124.41,124.2753,124.3174,40314.0
2015-10-05 15:00:00,147.59,147.93,147.56,147.93,25886.0,124.3258,124.6122,124.3005,124.6122,25886.0
2015-10-05 15:05:00,147.92,148.0,147.87,148.0,28514.0,124.6038,124.6712,124.5617,124.6712,28514.0
2015-10-05 15:10:00,147.98,147.99,147.83,147.96,29816.0,124.6543,124.6628,124.528,124.6375,29816.0
2015-10-05 15:15:00,147.96,148.01,147.89,147.89,57715.0,124.6375,124.6796,124.5785,124.5785,57715.0
2015-10-05 15:20:00,147.9,147.91,147.8,147.84,29157.0,124.5869,124.5954,124.5027,124.5364,29157.0
2015-10-05 15:25:00,147.84,147.87,147.71,147.72,27760.0,124.5364,124.5617,124.4269,124.4353,27760.0
2015-10-05 15:30:00,147.71,147.91,147.63,147.84,34449.0,124.4269,124.5954,124.3595,124.5364,34449.0
2015-10-05 15:35:00,147.84,148.0,147.84,147.99,22530.0,124.5364,124.6712,124.5364,124.6628,22530.0
2015-10-05 15:40:00,148.0,148.16,147.96,148.08,33037.0,124.6712,124.806,124.6375,124.7386,33037.0
2015-10-05 15:45:00,148.09,148.2,148.06,148.18,31178.0,124.747,124.8397,124.7217,124.8228,31178.0
2015-10-05 15:50:00,148.19,148.21,148.06,148.12,42195.0,124.8312,124.8481,124.7217,124.7723,42195.0
2015-10-05 15:55:00,148.12,148.22,147.97,148.07,82059.0,124.7723,124.8565,124.6459,124.7301,82059.0
2015-10-06 09:30:00,148.04,148.5,148.04,148.19,48334.0,124.7049,125.0924,124.7049,124.8312,48334.0
2015-10-06 09:35:00,148.22,148.23,147.65,147.91,52621.0,124.8565,124.8649,124.3763,124.5954,52621.0
2015-10-06 09:40:00,147.78,148.17,147.77,148.1,10172.0,124.4859,124.8144,124.4774,124.7554,10172.0
2015-10-06 09:45:00,148.1,148.36,148.1,148.14,9609.0,124.7554,124.9744,124.7554,124.7891,9609.0
2015-10-06 09:50:00,148.16,148.43,148.16,148.36,13030.0,124.806,125.0334,124.806,124.9744,13030.0
2015-10-06 09:55:00,148.33,148.38,148.08,148.08,12580.0,124.9492,124.9913,124.7386,124.7386,12580.0
2015-10-06 10:00:00,148.11,148.13,147.94,148.12,10425.0,124.7638,124.7807,124.6206,124.7723,10425.0
2015-10-06 10:05:00,148.14,148.28,148.04,148.22,14850.0,124.7891,124.907,124.7049,124.8565,14850.0
2015-10-06 10:10:00,148.21,148.33,148.19,148.23,9350.0,124.8481,124.9492,124.8312,124.8649,9350.0
2015-10-06 10:15:00,148.22,148.35,148.14,148.21,24529.0,124.8565,124.966,124.7891,124.8481,24529.0
2015-10-06 10:20:00,148.18,148.35,148.17,148.28,31804.0,124.8228,124.966,124.8144,124.907,31804.0
2015-10-06 10:25:00,148.25,148.39,148.23,148.33,31657.0,124.8818,124.9997,124.8649,124.9492,31657.0
2015-10-06 10:30:00,148.34,148.35,147.97,148.24,17479.0,124.9576,124.966,124.6459,124.8733,17479.0
2015-10-06 10:35:00,148.23,148.27,148.15,148.17,11314.0,124.8649,124.8986,124.7975,124.8144,11314.0
2015-10-06 10:40:00,148.15,148.32,148.13,148.26,12369.0,124.7975,124.9407,124.7807,124.8902,12369.0
2015-10-06 10:45:00,148.26,148.35,148.12,148.19,35299.0,124.8902,124.966,124.7723,124.8312,35299.0
2015-10-06 10:50:00,148.11,148.23,148.03,148.11,11414.0,124.7638,124.8649,124.6964,124.7638,11414.0
2015-10-06 10:55:00,148.11,148.21,147.98,148.2,17577.0,124.7638,124.8481,124.6543,124.8397,17577.0
2015-10-06 11:00:00,148.19,148.29,148.14,148.24,13268.0,124.8312,124.9155,124.7891,124.8733,13268.0
2015-10-06 11:05:00,148.16,148.3,148.04,148.27,15374.0,124.806,124.9239,124.7049,124.8986,15374.0
2015-10-06 11:10:00,148.29,148.31,148.16,148.26,9723.0,124.9155,124.9323,124.806,124.8902,9723.0
2015-10-06 11:15:00,148.24,148.48,148.16,148.47,34172.0,124.8733,125.0755,124.806,125.0671,34172.0
2015-10-06 11:20:00,148.47,148.5,148.38,148.4,21656.0,125.0671,125.0924,124.9913,125.0081,21656.0
2015-10-06 11:25:00,148.43,148.44,148.24,148.27,16904.0,125.0334,125.0418,124.8733,124.8986,16904.0
2015-10-06 11:30:00,148.32,148.35,148.17,148.27,9254.0,124.9407,124.966,124.8144,124.8986,9254.0
2015-10-06 11:35:00,148.27,148.31,148.13,148.2,25506.0,124.8986,124.9323,124.7807,124.8397,25506.0
2015-10-06 11:40:00,148.24,148.3,148.08,148.22,26211.0,124.8733,124.9239,124.7386,124.8565,26211.0
2015-10-06 11:45:00,148.22,148.33,148.13,148.19,15486.0,124.8565,124.9492,124.7807,124.8312,15486.0
2015-10-06 11:50:00,148.25,148.26,147.91,148.04,13965.0,124.8818,124.8902,124.5954,124.7049,13965.0
2015-10-06 11:55:00,148.0,148.04,147.82,148.04,19700.0,124.6712,124.7049,124.5196,124.7049,19700.0
2015-10-06 12:00:00,148.02,148.09,147.97,147.97,8092.0,124.688,124.747,124.6459,124.6459,8092.0
2015-10-06 12:05:00,147.93,148.1,147.9,148.05,10274.0,124.6122,124.7554,124.5869,124.7133,10274.0
2015-10-06 12:10:00,148.05,148.05,147.74,147.8,12542.0,124.7133,124.7133,124.4522,124.5027,12542.0
2015-10-06 12:15:00,147.8,147.83,147.61,147.63,12810.0,124.5027,124.528,124.3427,124.3595,12810.0
2015-10-06 12:20:00,147.65,147.78,147.59,147.59,19523.0,124.3763,124.4859,124.3258,124.3258,19523.0
2015-10-06 12:25:00,147.59,147.66,147.49,147.49,8061.0,124.3258,124.3848,124.2416,124.2416,8061.0
2015-10-06 12:30:00,147.54,147.57,147.48,147.52,12325.0,124.2837,124.309,124.2331,124.2668,12325.0
2015-10-06 12:35:00,147.52,147.56,147.46,147.49,9002.0,124.2668,124.3005,124.2163,124.2416,9002.0
2015-10-06 12:40:00,147.51,147.65,147.36,147.64,28103.0,124.2584,124.3763,124.1321,124.3679,28103.0
2015-10-06 12:45:00,147.59,147.83,147.58,147.83,3800.0,124.3258,124.528,124.3174,124.528,3800.0
2015-10-06 12:50:00,147.82,147.99,147.78,147.95,15618.0,124.5196,124.6628,124.4859,124.6291,15618.0
2015-10-06 12:55:00,147.91,148.06,147.91,148.03,6216.0,124.5954,124.7217,124.5954,124.6964,6216.0
2015-10-06 13:00:00,148.04,148.16,148.0,148.1,20029.0,124.7049,124.806,124.6712,124.7554,20029.0
2015-10-06 13:05:00,148.13,148.28,148.09,148.27,8252.0,124.7807,124.907,124.747,124.8986,8252.0
2015-10-06 13:10:00,148.23,148.44,148.23,148.4,28104.0,124.8649,125.0418,124.8649,125.0081,28104.0
2015-10-06 13:15:00,148.38,148.38,148.21,148.21,23465.0,124.9913,124.9913,124.8481,124.8481,23465.0
2015-10-06 13:20:00,148.22,148.3,148.19,148.28,7700.0,124.8565,124.9239,124.8312,124.907,7700.0
2015-10-06 13:25:00,148.27,148.33,148.21,148.21,7770.0,124.8986,124.9492,124.8481,124.8481,7770.0
2015-10-06 13:30:00,148.25,148.31,148.22,148.31,6005.0,124.8818,124.9323,124.8565,124.9323,6005.0
2015-10-06 13:35:00,148.26,148.27,148.14,148.18,5771.0,124.8902,124.8986,124.7891,124.8228,5771.0
2015-10-06 13:40:00,148.16,148.24,148.1,148.18,6467.0,124.806,124.8733,124.7554,124.8228,6467.0
2015-10-06 13:45:00,148.16,148.17,148.09,148.15,6600.0,124.806,124.8144,124.747,124.7975,6600.0
2015-10-06 13:50:00,148.16,148.23,148.07,148.22,7670.0,124.806,124.8649,124.7301,124.8565,7670.0
2015-10-06 13:55:00,148.22,148.24,148.14,148.21,16158.0,124.8565,124.8733,124.7891,124.8481,16158.0
2015-10-06 14:00:00,148.17,148.29,148.11,148.16,6980.0,124.8144,124.9155,124.7638,124.806,6980.0
2015-10-06 14:05:00,148.15,148.2,148.07,148.09,7378.0,124.7975,124.8397,124.7301,124.747,7378.0
2015-10-06 14:10:00,148.11,148.31,148.11,148.3,15647.0,124.7638,124.9323,124.7638,124.9239,15647.0
2015-10-06 14:15:00,148.29,148.32,148.2,148.28,14163.0,124.9155,124.9407,124.8397,124.907,14163.0
2015-10-06 14:20:00,148.28,148.32,148.22,148.22,7858.0,124.907,124.9407,124.8565,124.8565,7858.0
2015-10-06 14:25:00,148.22,148.31,148.08,148.3,8927.0,124.8565,124.9323,124.7386,124.9239,8927.0
2015-10-06 14:30:00,148.3,148.33,148.11,148.27,12243.0,124.9239,124.9492,124.7638,124.8986,12243.0
2015-10-06 14:35:00,148.3,148.33,148.25,148.33,17425.0,124.9239,124.9492,124.8818,124.9492,17425.0
2015-10-06 14:40:00,148.32,148.33,148.08,148.13,16583.0,124.9407,124.9492,124.7386,124.7807,16583.0
2015-10-06 14:45:00,148.14,148.2,148.01,148.14,7689.0,124.7891,124.8397,124.6796,124.7891,7689.0
2015-10-06 14:50:00,148.14,148.27,148.03,148.06,8250.0,124.7891,124.8986,124.6964,124.7217,8250.0
2015-10-06 14:55:00,148.1,148.11,147.84,147.96,11380.0,124.7554,124.7638,124.5364,124.6375,11380.0
2015-10-06 15:00:00,147.95,147.97,147.78,147.97,16545.0,124.6291,124.6459,124.4859,124.6459,16545.0
2015-10-06 15:05:00,147.94,148.06,147.88,147.99,12425.0,124.6206,124.7217,124.5701,124.6628,12425.0
2015-10-06 15:10:00,147.98,147.98,147.84,147.91,10028.0,124.6543,124.6543,124.5364,124.5954,10028.0
2015-10-06 15:15:00,147.91,148.02,147.84,147.97,10423.0,124.5954,124.688,124.5364,124.6459,10423.0
2015-10-06 15:20:00,147.96,148.18,147.85,148.15,17650.0,124.6375,124.8228,124.5448,124.7975,17650.0
2015-10-06 15:25:00,148.18,148.34,148.12,148.3,16617.0,124.8228,124.9576,124.7723,124.9239,16617.0
2015-10-06 15:30:00,148.34,148.43,148.32,148.37,30658.0,124.9576,125.0334,124.9407,124.9829,30658.0
2015-10-06 15:35:00,148.38,148.38,148.18,148.22,18707.0,124.9913,124.9913,124.8228,124.8565,18707.0
2015-10-06 15:40:00,148.24,148.43,148.22,148.34,41314.0,124.8733,125.0334,124.8565,124.9576,41314.0
2015-10-06 15:45:00,148.34,148.51,148.27,148.51,50729.0,124.9576,125.1008,124.8986,125.1008,50729.0
2015-10-06 15:50:00,148.47,148.49,148.37,148.46,80239.0,125.0671,125.0839,124.9829,125.0587,80239.0
2015-10-06 15:55:00,148.47,148.7,148.28,148.42,264981.0,125.0671,125.2608,124.907,125.025,264981.0
2015-10-07 09:30:00,148.72,149.32,148.72,148.79,50151.0,125.2777,125.7831,125.2777,125.3367,50151.0
2015-10-07 09:35:00,148.79,148.97,148.71,148.79,44240.0,125.3367,125.4883,125.2693,125.3367,44240.0
2015-10-07 09:40:00,148.79,148.86,148.6,148.68,38282.0,125.3367,125.3956,125.1766,125.244,38282.0
2015-10-07 09:45:00,148.7,148.87,148.69,148.75,47866.0,125.2608,125.404,125.2524,125.303,47866.0
2015-10-07 09:50:00,148.75,149.01,148.72,148.87,30918.0,125.303,125.522,125.2777,125.404,30918.0
2015-10-07 09:55:00,148.89,148.97,148.56,148.57,34831.0,125.4209,125.4883,125.1429,125.1513,34831.0
2015-10-07 10:00:00,148.55,148.79,148.46,148.49,36845.0,125.1345,125.3367,125.0587,125.0839,36845.0
2015-10-07 10:05:00,148.49,148.54,148.43,148.5,31060.0,125.0839,125.1261,125.0334,125.0924,31060.0
2015-10-07 10:10:00,148.49,148.8,148.49,148.77,28737.0,125.0839,125.3451,125.0839,125.3198,28737.0
2015-10-07 10:15:00,148.79,148.98,148.73,148.92,11350.0,125.3367,125.4967,125.2861,125.4462,11350.0
2015-10-07 10:20:00,148.88,149.0,148.8,148.94,16426.0,125.4125,125.5136,125.3451,125.463,16426.0
2015-10-07 10:25:00,148.93,149.09,148.92,149.02,25761.0,125.4546,125.5894,125.4462,125.5304,25761.0
2015-10-07 10:30:00,149.02,149.16,148.98,149.09,22374.0,125.5304,125.6483,125.4967,125.5894,22374.0
2015-10-07 10:35:00,149.06,149.12,148.92,148.95,11328.0,125.5641,125.6146,125.4462,125.4714,11328.0
2015-10-07 10:40:00,148.9,149.05,148.71,148.99,19528.0,125.4293,125.5557,125.2693,125.5051,19528.0
2015-10-07 10:45:00,149.04,149.09,148.84,148.88,12993.0,125.5472,125.5894,125.3788,125.4125,12993.0
2015-10-07 10:50:00,148.9,149.08,148.66,149.08,22059.0,125.4293,125.5809,125.2271,125.5809,22059.0
2015-10-07 10:55:00,149.08,149.14,148.96,148.98,15661.0,125.5809,125.6315,125.4799,125.4967,15661.0
2015-10-07 11:00:00,148.96,148.99,148.8,148.92,14430.0,125.4799,125.5051,125.3451,125.4462,14430.0
2015-10-07 11:05:00,148.82,148.89,148.63,148.71,15338.0,125.3619,125.4209,125.2019,125.2693,15338.0
2015-10-07 11:10:00,148.75,148.75,148.28,148.28,24017.0,125.303,125.303,124.907,124.907,24017.0
2015-10-07 11:15:00,148.32,148.46,148.21,148.43,29084.0,124.9407,125.0587,124.8481,125.0334,29084.0
2015-10-07 11:20:00,148.45,148.45,148.2,148.2,11208.0,125.0502,125.0502,124.8397,124.8397,11208.0
2015-10-07 11:25:00,148.2,148.39,148.11,148.35,11068.0,124.8397,124.9997,124.7638,124.966,11068.0
2015-10-07 11:30:00,148.25,148.4,148.24,148.3,14184.0,124.8818,125.0081,124.8733,124.9239,14184.0
2015-10-07 11:35:00,148.31,148.4,148.17,148.36,14274.0,124.9323,125.0081,124.8144,124.9744,14274.0
2015-10-07 11:40:00,148.32,148.32,148.15,148.26,11910.0,124.9407,124.9407,124.7975,124.8902,11910.0
2015-10-07 11:45:00,148.27,148.34,148.17,148.2,9308.0,124.8986,124.9576,124.8144,124.8397,9308.0
2015-10-07 11:50:00,148.1,148.34,148.1,148.29,12304.0,124.7554,124.9576,124.7554,124.9155,12304.0
2015-10-07 11:55:00,148.35,148.43,148.29,148.35,14320.0,124.966,125.0334,124.9155,124.966,14320.0
2015-10-07 12:00:00,148.32,148.36,148.12,148.12,4789.0,124.9407,124.9744,124.7723,124.7723,4789.0
2015-10-07 12:05:00,148.15,148.29,148.13,148.21,9253.0,124.7975,124.9155,124.7807,124.8481,9253.0
2015-10-07 12:10:00,148.21,148.27,148.1,148.14,6739.0,124.8481,124.8986,124.7554,124.7891,6739.0
2015-10-07 12:15:00,148.13,148.39,148.08,148.38,13252.0,124.7807,124.9997,124.7386,124.9913,13252.0
2015-10-07 12:20:00,148.35,148.36,148.02,148.03,13178.0,124.966,124.9744,124.688,124.6964,13178.0
2015-10-07 12:25:00,148.0,148.03,147.82,147.88,10600.0,124.6712,124.6964,124.5196,124.5701,10600.0
2015-10-07 12:30:00,147.87,147.97,147.84,147.96,8848.0,124.5617,124.6459,124.5364,124.6375,8848.0
2015-10-07 12:35:00,147.92,148.0,147.9,147.97,5535.0,124.6038,124.6712,124.5869,124.6459,5535.0
2015-10-07 12:40:00,147.94,148.09,147.78,148.0,17718.0,124.6206,124.747,124.4859,124.6712,17718.0
2015-10-07 12:45:00,148.02,148.05,147.83,147.9,14984.0,124.688,124.7133,124.528,124.5869,14984.0
2015-10-07 12:50:00,147.9,147.96,147.83,147.88,7375.0,124.5869,124.6375,124.528,124.5701,7375.0
2015-10-07 12:55:00,147.84,147.9,147.76,147.8,9808.0,124.5364,124.5869,124.469,124.5027,9808.0
2015-10-07 13:00:00,147.83,147.9,147.75,147.77,7364.0,124.528,124.5869,124.4606,124.4774,7364.0
2015-10-07 13:05:00,147.83,148.03,147.83,147.97,9800.0,124.528,124.6964,124.528,124.6459,9800.0
2015-10-07 13:10:00,147.99,148.14,147.96,148.0,8790.0,124.6628,124.7891,124.6375,124.6712,8790.0
2015-10-07 13:15:00,148.02,148.1,147.87,147.87,5550.0,124.688,124.7554,124.5617,124.5617,5550.0
2015-10-07 13:20:00,147.9,148.21,147.9,148.19,7137.0,124.5869,124.8481,124.5869,124.8312,7137.0
2015-10-07 13:25:00,148.27,148.32,148.1,148.15,11552.0,124.8986,124.9407,124.7554,124.7975,11552.0
2015-10-07 13:30:00,148.23,148.4,148.23,148.33,16760.0,124.8649,125.0081,124.8649,124.9492,16760.0
2015-10-07 13:35:00,148.34,148.37,148.23,148.23,6600.0,124.9576,124.9829,124.8649,124.8649,6600.0
2015-10-07 13:40:00,148.26,148.39,148.17,148.39,29865.0,124.8902,124.9997,124.8144,124.9997,29865.0
2015-10-07 13:45:00,148.37,148.48,148.33,148.42,8171.0,124.9829,125.0755,124.9492,125.025,8171.0
2015-10-07 13:50:00,148.4,148.47,148.35,148.39,12729.0,125.0081,125.0671,124.966,124.9997,12729.0
2015-10-07 13:55:00,148.48,148.51,148.41,148.43,18093.0,125.0755,125.1008,125.0166,125.0334,18093.0
2015-10-07 14:00:00,148.42,148.58,148.39,148.56,14035.0,125.025,125.1598,124.9997,125.1429,14035.0
2015-10-07 14:05:00,148.54,148.59,148.47,148.51,12586.0,125.1261,125.1682,125.0671,125.1008,12586.0
2015-10-07 14:10:00,148.46,148.47,148.33,148.37,17083.0,125.0587,125.0671,124.9492,124.9829,17083.0
2015-10-07 14:15:00,148.38,148.4,148.27,148.27,12780.0,124.9913,125.0081,124.8986,124.8986,12780.0
2015-10-07 14:20:00,148.28,148.3,148.19,148.25,10759.0,124.907,124.9239,124.8312,124.8818,10759.0
2015-10-07 14:25:00,148.23,148.41,148.22,148.37,7500.0,124.8649,125.0166,124.8565,124.9829,7500.0
2015-10-07 14:30:00,148.36,148.44,148.36,148.39,16602.0,124.9744,125.0418,124.9744,124.9997,16602.0
2015-10-07 14:35:00,148.41,148.51,148.34,148.38,23365.0,125.0166,125.1008,124.9576,124.9913,23365.0
2015-10-07 14:40:00,148.4,148.5,148.35,148.42,16514.0,125.0081,125.0924,124.966,125.025,16514.0
2015-10-07 14:45:00,148.43,148.5,148.32,148.46,21008.0,125.0334,125.0924,124.9407,125.0587,21008.0
2015-10-07 14:50:00,148.48,148.5,148.33,148.44,14709.0,125.0755,125.0924,124.9492,125.0418,14709.0
2015-10-07 14:55:00,148.45,148.48,148.25,148.25,10859.0,125.0502,125.0755,124.8818,124.8818,10859.0
2015-10-07 15:00:00,148.24,148.3,148.16,148.2,26241.0,124.8733,124.9239,124.806,124.8397,26241.0
2015-10-07 15:05:00,148.18,148.23,148.08,148.08,24233.0,124.8228,124.8649,124.7386,124.7386,24233.0
2015-10-07 15:10:00,148.1,148.27,148.1,148.14,18759.0,124.7554,124.8986,124.7554,124.7891,18759.0
2015-10-07 15:15:00,148.14,148.24,148.02,148.13,90672.0,124.7891,124.8733,124.688,124.7807,90672.0
2015-10-07 15:20:00,148.12,148.12,147.94,147.99,23986.0,124.7723,124.7723,124.6206,124.6628,23986.0
2015-10-07 15:25:00,147.99,148.0,147.77,147.83,25934.0,124.6628,124.6712,124.4774,124.528,25934.0
2015-10-07 15:30:00,147.83,147.85,147.63,147.66,57513.0,124.528,124.5448,124.3595,124.3848,57513.0
2015-10-07 15:35:00,147.66,147.69,147.55,147.58,46161.0,124.3848,124.41,124.2921,124.3174,46161.0
2015-10-07 15:40:00,147.58,147.62,147.52,147.58,41738.0,124.3174,124.3511,124.2668,124.3174,41738.0
2015-10-07 15:45:00,147.59,147.62,147.43,147.54,74693.0,124.3258,124.3511,124.191,124.2837,74693.0
2015-10-07 15:50:00,147.54,147.73,147.53,147.57,97478.0,124.2837,124.4437,124.2753,124.309,97478.0
2015-10-07 15:55:00,147.56,147.97,147.5,147.96,182305.0,124.3005,124.6459,124.25,124.6375,182305.0
2015-10-08 09:30:00,147.61,148.4,147.61,148.0,34413.0,124.3427,125.0081,124.3427,124.6712,34413.0
2015-10-08 09:35:00,147.97,148.38,147.92,148.38,25403.0,124.6459,124.9913,124.6038,124.9913,25403.0
2015-10-08 09:40:00,148.38,148.77,148.29,148.68,12272.0,124.9913,125.3198,124.9155,125.244,12272.0
2015-10-08 09:45:00,148.78,149.09,148.71,149.09,23176.0,125.3282,125.5894,125.2693,125.5894,23176.0
2015-10-08 09:50:00,148.96,149.4,148.96,149.36,31703.0,125.4799,125.8505,125.4799,125.8168,31703.0
2015-10-08 09:55:00,149.39,149.78,149.25,149.72,29527.0,125.8421,126.1706,125.7241,126.1201,29527.0
2015-10-08 10:00:00,149.77,149.78,149.45,149.51,26776.0,126.1622,126.1706,125.8926,125.9432,26776.0
2015-10-08 10:05:00,149.5,149.63,149.46,149.48,14968.0,125.9347,126.0442,125.901,125.9179,14968.0
2015-10-08 10:10:00,149.54,149.59,149.27,149.36,35352.0,125.9684,126.0106,125.741,125.8168,35352.0
2015-10-08 10:15:00,149.35,149.49,149.34,149.4,9354.0,125.8084,125.9263,125.8,125.8505,9354.0
2015-10-08 10:20:00,149.38,149.59,149.31,149.45,31462.0,125.8337,126.0106,125.7747,125.8926,31462.0
2015-10-08 10:25:00,149.45,149.68,149.39,149.49,21292.0,125.8926,126.0864,125.8421,125.9263,21292.0
2015-10-08 10:30:00,149.5,149.74,149.48,149.74,21536.0,125.9347,126.1369,125.9179,126.1369,21536.0
2015-10-08 10:35:00,149.74,149.85,149.63,149.82,9941.0,126.1369,126.2296,126.0442,126.2043,9941.0
2015-10-08 10:40:00,149.83,149.9,149.76,149.81,14940.0,126.2127,126.2717,126.1538,126.1959,14940.0
2015-10-08 10:45:00,149.81,150.13,149.8,150.08,47330.0,126.1959,126.4654,126.1874,126.4233,47330.0
2015-10-08 10:50:00,150.09,150.24,150.08,150.09,45132.0,126.4317,126.5581,126.4233,126.4317,45132.0
2015-10-08 10:55:00,150.08,150.17,150.0,150.09,13764.0,126.4233,126.4991,126.3559,126.4317,13764.0
2015-10-08 11:00:00,150.06,150.1,149.98,150.02,19699.0,126.4065,126.4402,126.3391,126.3728,19699.0
2015-10-08 11:05:00,150.03,150.03,149.92,150.0,14390.0,126.3812,126.3812,126.2885,126.3559,14390.0
2015-10-08 11:10:00,150.0,150.07,149.88,150.03,13466.0,126.3559,126.4149,126.2548,126.3812,13466.0
2015-10-08 11:15:00,150.0,150.13,149.99,150.1,14252.0,126.3559,126.4654,126.3475,126.4402,14252.0
2015-10-08 11:20:00,150.09,150.22,150.06,150.15,38776.0,126.4317,126.5412,126.4065,126.4823,38776.0
2015-10-08 11:25:00,150.1,150.22,150.1,150.17,9369.0,126.4402,126.5412,126.4402,126.4991,9369.0
2015-10-08 11:30:00,150.12,150.24,150.1,150.19,10540.0,126.457,126.5581,126.4402,126.516,10540.0
2015-10-08 11:35:00,150.19,150.21,150.03,150.14,9480.0,126.516,126.5328,126.3812,126.4739,9480.0
2015-10-08 11:40:00,150.09,150.23,150.09,150.22,16780.0,126.4317,126.5497,126.4317,126.5412,16780.0
2015-10-08 11:45:00,150.13,150.14,149.97,149.97,8748.0,126.4654,126.4739,126.3307,126.3307,8748.0
2015-10-08 11:50:00,149.97,150.05,149.92,149.94,8243.0,126.3307,126.398,126.2885,126.3054,8243.0
2015-10-08 11:55:00,149.97,150.04,149.92,149.94,5592.0,126.3307,126.3896,126.2885,126.3054,5592.0
2015-10-08 12:00:00,149.94,149.94,149.85,149.85,6189.0,126.3054,126.3054,126.2296,126.2296,6189.0
2015-10-08 12:05:00,149.87,149.95,149.84,149.87,5053.0,126.2464,126.3138,126.2211,126.2464,5053.0
2015-10-08 12:10:00,149.88,149.95,149.88,149.91,5447.0,126.2548,126.3138,126.2548,126.2801,5447.0
2015-10-08 12:15:00,149.92,150.07,149.91,149.98,11098.0,126.2885,126.4149,126.2801,126.3391,11098.0
2015-10-08 12:20:00,150.0,150.09,149.97,150.05,7802.0,126.3559,126.4317,126.3307,126.398,7802.0
2015-10-08 12:25:00,150.06,150.06,149.86,149.98,7793.0,126.4065,126.4065,126.238,126.3391,7793.0
2015-10-08 12:30:00,149.92,150.05,149.91,150.0,4794.0,126.2885,126.398,126.2801,126.3559,4794.0
2015-10-08 12:35:00,149.97,150.01,149.88,149.95,7838.0,126.3307,126.3643,126.2548,126.3138,7838.0
2015-10-08 12:40:00,149.97,149.98,149.8,149.83,9470.0,126.3307,126.3391,126.1874,126.2127,9470.0
2015-10-08 12:45:00,149.84,149.89,149.5,149.5,13362.0,126.2211,126.2633,125.9347,125.9347,13362.0
2015-10-08 12:50:00,149.5,149.57,149.41,149.57,17024.0,125.9347,125.9937,125.8589,125.9937,17024.0
2015-10-08 12:55:00,149.54,149.56,149.41,149.47,6275.0,125.9684,125.9853,125.8589,125.9095,6275.0
2015-10-08 13:00:00,149.48,149.64,149.4,149.4,4161.0,125.9179,126.0527,125.8505,125.8505,4161.0
2015-10-08 13:05:00,149.44,149.5,149.33,149.34,10580.0,125.8842,125.9347,125.7915,125.8,10580.0
2015-10-08 13:10:00,149.31,149.39,149.22,149.22,9843.0,125.7747,125.8421,125.6989,125.6989,9843.0
2015-10-08 13:15:00,149.22,149.37,149.18,149.32,10621.0,125.6989,125.8252,125.6652,125.7831,10621.0
2015-10-08 13:20:00,149.31,149.4,149.27,149.36,6970.0,125.7747,125.8505,125.741,125.8168,6970.0
2015-10-08 13:25:00,149.35,149.57,149.31,149.5,24576.0,125.8084,125.9937,125.7747,125.9347,24576.0
2015-10-08 13:30:00,149.5,149.71,149.49,149.7,12101.0,125.9347,126.1116,125.9263,126.1032,12101.0
2015-10-08 13:35:00,149.72,149.72,149.62,149.66,14081.0,126.1201,126.1201,126.0358,126.0695,14081.0
2015-10-08 13:40:00,149.63,149.7,149.54,149.65,10681.0,126.0442,126.1032,125.9684,126.0611,10681.0
2015-10-08 13:45:00,149.6,149.68,149.6,149.65,8524.0,126.019,126.0864,126.019,126.0611,8524.0
2015-10-08 13:50:00,149.58,149.72,149.57,149.68,5326.0,126.0021,126.1201,125.9937,126.0864,5326.0
2015-10-08 13:55:00,149.72,149.75,149.67,149.69,6308.0,126.1201,126.1453,126.0779,126.0948,6308.0
2015-10-08 14:00:00,149.68,150.23,149.68,150.22,39427.0,126.0864,126.5497,126.0864,126.5412,39427.0
2015-10-08 14:05:00,150.12,150.16,149.81,150.03,26919.0,126.457,126.4907,126.1959,126.3812,26919.0
2015-10-08 14:10:00,150.04,150.24,149.97,150.19,38366.0,126.3896,126.5581,126.3307,126.516,38366.0
2015-10-08 14:15:00,150.21,150.24,149.98,150.13,12691.0,126.5328,126.5581,126.3391,126.4654,12691.0
2015-10-08 14:20:00,150.11,150.21,150.04,150.16,16659.0,126.4486,126.5328,126.3896,126.4907,16659.0
2015-10-08 14:25:00,150.17,150.23,150.04,150.16,9103.0,126.4991,126.5497,126.3896,126.4907,9103.0
2015-10-08 14:30:00,150.11,150.3,150.08,150.28,21875.0,126.4486,126.6086,126.4233,126.5918,21875.0
2015-10-08 14:35:00,150.26,150.45,150.2,150.45,24969.0,126.5749,126.735,126.5244,126.735,24969.0
2015-10-08 14:40:00,150.46,150.57,150.42,150.54,29989.0,126.7434,126.8361,126.7097,126.8108,29989.0
2015-10-08 14:45:00,150.54,150.56,150.46,150.49,36288.0,126.8108,126.8277,126.7434,126.7687,36288.0
2015-10-08 14:50:00,150.49,150.58,150.48,150.58,13408.0,126.7687,126.8445,126.7603,126.8445,13408.0
2015-10-08 14:55:00,150.58,150.77,150.5,150.58,37316.0,126.8445,127.0046,126.7771,126.8445,37316.0
2015-10-08 15:00:00,150.57,150.93,150.56,150.74,34194.0,126.8361,127.1393,126.8277,126.9793,34194.0
2015-10-08 15:05:00,150.74,150.9,150.73,150.83,16849.0,126.9793,127.1141,126.9709,127.0551,16849.0
2015-10-08 15:10:00,150.83,150.98,150.82,150.89,23177.0,127.0551,127.1814,127.0467,127.1056,23177.0
2015-10-08 15:15:00,150.94,151.21,150.91,151.2,65900.0,127.1478,127.3752,127.1225,127.3668,65900.0
2015-10-08 15:20:00,151.2,151.34,151.08,151.21,84098.0,127.3668,127.4847,127.2657,127.3752,84098.0
2015-10-08 15:25:00,151.25,151.34,151.14,151.27,38289.0,127.4089,127.4847,127.3162,127.4257,38289.0
2015-10-08 15:30:00,151.28,151.34,151.25,151.25,37323.0,127.4342,127.4847,127.4089,127.4089,37323.0
2015-10-08 15:35:00,151.25,151.38,151.24,151.37,76266.0,127.4089,127.5184,127.4005,127.51,76266.0
2015-10-08 15:40:00,151.36,151.48,151.34,151.48,37246.0,127.5016,127.6026,127.4847,127.6026,37246.0
2015-10-08 15:45:00,151.45,151.6,151.45,151.56,81583.0,127.5774,127.7037,127.5774,127.67,81583.0
2015-10-08 15:50:00,151.56,151.59,151.46,151.56,62968.0,127.67,127.6953,127.5858,127.67,62968.0
2015-10-08 15:55:00,151.54,151.7,151.44,151.67,129197.0,127.6532,127.788,127.5689,127.7627,129197.0
2015-10-09 09:30:00,150.81,151.16,150.44,151.07,69049.0,127.0382,127.3331,126.7266,127.2573,69049.0
2015-10-09 09:35:00,151.07,151.95,151.07,151.94,33870.0,127.2573,127.9986,127.2573,127.9901,33870.0
2015-10-09 09:40:00,151.86,152.32,151.85,152.19,40623.0,127.9227,128.3102,127.9143,128.2007,40623.0
2015-10-09 09:45:00,152.21,152.61,152.12,152.59,21786.0,128.2176,128.5545,128.1418,128.5377,21786.0
2015-10-09 09:50:00,152.53,152.66,152.5,152.58,19041.0,128.4871,128.5966,128.4619,128.5292,19041.0
2015-10-09 09:55:00,152.61,152.67,152.47,152.56,22350.0,128.5545,128.6051,128.4366,128.5124,22350.0
2015-10-09 10:00:00,152.56,152.8,152.51,152.69,26811.0,128.5124,128.7146,128.4703,128.6219,26811.0
2015-10-09 10:05:00,152.7,152.98,152.7,152.77,42644.0,128.6303,128.8662,128.6303,128.6893,42644.0
2015-10-09 10:10:00,152.75,152.77,152.5,152.61,35306.0,128.6724,128.6893,128.4619,128.5545,35306.0
2015-10-09 10:15:00,152.56,152.69,152.5,152.64,21745.0,128.5124,128.6219,128.4619,128.5798,21745.0
2015-10-09 10:20:00,152.67,152.78,152.62,152.67,18023.0,128.6051,128.6977,128.5629,128.6051,18023.0
2015-10-09 10:25:00,152.65,152.82,152.61,152.67,11261.0,128.5882,128.7314,128.5545,128.6051,11261.0
2015-10-09 10:30:00,152.67,152.79,152.59,152.67,28672.0,128.6051,128.7061,128.5377,128.6051,28672.0
2015-10-09 10:35:00,152.67,153.0,152.65,152.97,40010.0,128.6051,128.883,128.5882,128.8578,40010.0
2015-10-09 10:40:00,153.0,153.24,152.99,153.23,30426.0,128.883,129.0852,128.8746,129.0768,30426.0
2015-10-09 10:45:00,153.21,153.45,153.19,153.26,28034.0,129.0599,129.2621,129.0431,129.1021,28034.0
2015-10-09 10:50:00,153.24,153.55,153.23,153.4,36592.0,129.0852,129.3463,129.0768,129.22,36592.0
2015-10-09 10:55:00,153.39,153.52,153.35,153.49,20774.0,129.2116,129.3211,129.1779,129.2958,20774.0
2015-10-09 11:00:00,153.5,153.58,153.37,153.46,34867.0,129.3042,129.3716,129.1947,129.2705,34867.0
2015-10-09 11:05:00,153.44,153.68,153.3,153.32,914141.0,129.2537,129.4559,129.1358,129.1526,914141.0
2015-10-09 11:10:00,153.32,153.35,153.22,153.28,17588.0,129.1526,129.1779,129.0684,129.1189,17588.0
2015-10-09 11:15:00,153.34,153.41,153.16,153.22,19314.0,129.1694,129.2284,129.0178,129.0684,19314.0
2015-10-09 11:20:00,153.24,153.75,153.1,153.35,70769.0,129.0852,129.5148,128.9673,129.1779,70769.0
2015-10-09 11:25:00,153.33,153.65,153.19,153.65,18935.0,129.161,129.4306,129.0431,129.4306,18935.0
2015-10-09 11:30:00,153.66,153.66,153.26,153.32,21670.0,129.439,129.439,129.1021,129.1526,21670.0
2015-10-09 11:35:00,153.35,153.55,153.25,153.48,38186.0,129.1779,129.3463,129.0936,129.2874,38186.0
2015-10-09 11:40:00,153.47,153.63,153.38,153.56,13305.0,129.279,129.4137,129.2031,129.3548,13305.0
2015-10-09 11:45:00,153.54,153.71,153.48,153.53,12977.0,129.3379,129.4811,129.2874,129.3295,12977.0
2015-10-09 11:50:00,153.54,153.57,153.4,153.49,11571.0,129.3379,129.3632,129.22,129.2958,11571.0
2015-10-09 11:55:00,153.45,153.62,153.44,153.57,8921.0,129.2621,129.4053,129.2537,129.3632,8921.0
2015-10-09 12:00:00,153.57,153.6,153.47,153.48,9238.0,129.3632,129.3885,129.279,129.2874,9238.0
2015-10-09 12:05:00,153.49,153.52,153.31,153.41,10232.0,129.2958,129.3211,129.1442,129.2284,10232.0
2015-10-09 12:10:00,153.42,153.51,153.29,153.33,6758.0,129.2368,129.3127,129.1273,129.161,6758.0
2015-10-09 12:15:00,153.32,153.48,153.26,153.46,6811.0,129.1526,129.2874,129.1021,129.2705,6811.0
2015-10-09 12:20:00,153.44,153.46,153.36,153.41,11534.0,129.2537,129.2705,129.1863,129.2284,11534.0
2015-10-09 12:25:00,153.44,153.46,153.32,153.36,7227.0,129.2537,129.2705,129.1526,129.1863,7227.0
2015-10-09 12:30:00,153.32,153.33,153.13,153.23,13783.0,129.1526,129.161,128.9926,129.0768,13783.0
2015-10-09 12:35:00,153.26,153.42,153.16,153.26,11113.0,129.1021,129.2368,129.0178,129.1021,11113.0
2015-10-09 12:40:00,153.19,153.32,153.15,153.2,45668.0,129.0431,129.1526,129.0094,129.0515,45668.0
2015-10-09 12:45:00,153.16,153.27,153.04,153.27,21185.0,129.0178,129.1105,128.9167,129.1105,21185.0
2015-10-09 12:50:00,153.26,153.28,153.17,153.2,10378.0,129.1021,129.1189,129.0262,129.0515,10378.0
2015-10-09 12:55:00,153.24,153.29,153.01,153.06,14736.0,129.0852,129.1273,128.8915,128.9336,14736.0
2015-10-09 13:00:00,153.01,153.17,153.01,153.12,15439.0,128.8915,129.0262,128.8915,128.9841,15439.0
2015-10-09 13:05:00,153.12,153.12,152.95,152.95,12540.0,128.9841,128.9841,128.8409,128.8409,12540.0
2015-10-09 13:10:00,152.95,152.96,152.77,152.85,23164.0,128.8409,128.8493,128.6893,128.7567,23164.0
2015-10-09 13:15:00,152.85,153.0,152.81,152.97,8368.0,128.7567,128.883,128.723,128.8578,8368.0
2015-10-09 13:20:00,152.97,153.16,152.95,153.11,18081.0,128.8578,129.0178,128.8409,128.9757,18081.0
2015-10-09 13:25:00,153.11,153.2,153.02,153.13,12697.0,128.9757,129.0515,128.8999,128.9926,12697.0
2015-10-09 13:30:00,153.12,153.21,153.09,153.17,19561.0,128.9841,129.0599,128.9589,129.0262,19561.0
2015-10-09 13:35:00,153.19,153.6,153.14,153.53,34996.0,129.0431,129.3885,129.001,129.3295,34996.0
2015-10-09 13:40:00,153.53,153.53,153.29,153.49,11910.0,129.3295,129.3295,129.1273,129.2958,11910.0
2015-10-09 13:45:00,153.51,153.57,153.45,153.46,16018.0,129.3127,129.3632,129.2621,129.2705,16018.0
2015-10-09 13:50:00,153.45,153.51,153.32,153.48,8996.0,129.2621,129.3127,129.1526,129.2874,8996.0
2015-10-09 13:55:00,153.48,153.66,153.47,153.6,6714.0,129.2874,129.439,129.279,129.3885,6714.0
2015-10-09 14:00:00,153.63,153.74,153.62,153.68,14055.0,129.4137,129.5064,129.4053,129.4559,14055.0
2015-10-09 14:05:00,153.67,153.79,153.65,153.78,28408.0,129.4474,129.5485,129.4306,129.5401,28408.0
2015-10-09 14:10:00,153.78,153.82,153.75,153.79,20689.0,129.5401,129.5738,129.5148,129.5485,20689.0
2015-10-09 14:15:00,153.79,153.82,153.58,153.62,9254.0,129.5485,129.5738,129.3716,129.4053,9254.0
2015-10-09 14:20:00,153.64,153.74,153.6,153.7,9638.0,129.4222,129.5064,129.3885,129.4727,9638.0
2015-10-09 14:25:00,153.7,153.78,153.6,153.75,11535.0,129.4727,129.5401,129.3885,129.5148,11535.0
2015-10-09 14:30:00,153.78,153.78,153.59,153.63,12780.0,129.5401,129.5401,129.38,129.4137,12780.0
2015-10-09 14:35:00,153.61,153.75,153.57,153.71,19848.0,129.3969,129.5148,129.3632,129.4811,19848.0
2015-10-09 14:40:00,153.74,153.77,153.57,153.58,15821.0,129.5064,129.5317,129.3632,129.3716,15821.0
2015-10-09 14:45:00,153.6,153.71,153.56,153.67,42839.0,129.3885,129.4811,129.3548,129.4474,42839.0
2015-10-09 14:50:00,153.71,153.78,153.65,153.75,11968.0,129.4811,129.5401,129.4306,129.5148,11968.0
2015-10-09 14:55:00,153.76,153.94,153.74,153.92,19129.0,129.5232,129.6749,129.5064,129.658,19129.0
2015-10-09 15:00:00,153.92,153.92,153.68,153.68,28385.0,129.658,129.658,129.4559,129.4559,28385.0
2015-10-09 15:05:00,153.7,153.75,153.61,153.66,12028.0,129.4727,129.5148,129.3969,129.439,12028.0
2015-10-09 15:10:00,153.62,153.68,153.38,153.46,13402.0,129.4053,129.4559,129.2031,129.2705,13402.0
2015-10-09 15:15:00,153.45,153.49,153.35,153.37,14993.0,129.2621,129.2958,129.1779,129.1947,14993.0
2015-10-09 15:20:00,153.37,153.52,153.36,153.5,19573.0,129.1947,129.3211,129.1863,129.3042,19573.0
2015-10-09 15:25:00,153.5,153.61,153.45,153.59,19516.0,129.3042,129.3969,129.2621,129.38,19516.0
2015-10-09 15:30:00,153.58,153.7,153.57,153.7,58510.0,129.3716,129.4727,129.3632,129.4727,58510.0
2015-10-09 15:35:00,153.68,153.91,153.67,153.78,52929.0,129.4559,129.6496,129.4474,129.5401,52929.0
2015-10-09 15:40:00,153.8,154.13,153.79,154.13,103786.0,129.5569,129.8349,129.5485,129.8349,103786.0
2015-10-09 15:45:00,154.11,154.26,154.1,154.17,88672.0,129.8181,129.9444,129.8097,129.8686,88672.0
2015-10-09 15:50:00,154.13,154.16,153.96,154.0,69692.0,129.8349,129.8602,129.6917,129.7254,69692.0
2015-10-09 15:55:00,153.98,154.14,153.81,153.97,135331.0,129.7086,129.8433,129.5654,129.7001,135331.0
2015-10-12 09:30:00,153.97,153.97,153.17,153.63,52767.0,129.7001,129.7001,129.0262,129.4137,52767.0
2015-10-12 09:35:00,153.71,154.06,153.66,153.9,14077.0,129.4811,129.776,129.439,129.6412,14077.0
2015-10-12 09:40:00,153.96,153.96,153.74,153.8,7207.0,129.6917,129.6917,129.5064,129.5569,7207.0
2015-10-12 09:45:00,153.87,154.04,153.87,153.91,12856.0,129.6159,129.7591,129.6159,129.6496,12856.0
2015-10-12 09:50:00,153.87,153.95,153.53,153.53,14750.0,129.6159,129.6833,129.3295,129.3295,14750.0
2015-10-12 09:55:00,153.45,153.46,153.28,153.36,21540.0,129.2621,129.2705,129.1189,129.1863,21540.0
2015-10-12 10:00:00,153.37,153.37,153.13,153.31,8612.0,129.1947,129.1947,128.9926,129.1442,8612.0
2015-10-12 10:05:00,153.34,153.45,153.29,153.33,21305.0,129.1694,129.2621,129.1273,129.161,21305.0
2015-10-12 10:10:00,153.4,153.82,153.38,153.82,8804.0,129.22,129.5738,129.2031,129.5738,8804.0
2015-10-12 10:15:00,153.84,153.98,153.84,153.98,6804.0,129.5906,129.7086,129.5906,129.7086,6804.0
2015-10-12 10:20:00,153.94,154.28,153.94,154.23,24214.0,129.6749,129.9613,129.6749,129.9192,24214.0
2015-10-12 10:25:00,154.2,154.43,154.14,154.43,10363.0,129.8939,130.0876,129.8433,130.0876,10363.0
2015-10-12 10:30:00,154.44,154.48,154.04,154.04,45411.0,130.0961,130.1298,129.7591,129.7591,45411.0
2015-10-12 10:35:00,154.04,154.07,153.93,153.93,10334.0,129.7591,129.7844,129.6664,129.6664,10334.0
2015-10-12 10:40:00,153.99,154.01,153.83,153.87,5644.0,129.717,129.7338,129.5822,129.6159,5644.0
2015-10-12 10:45:00,153.92,153.96,153.81,153.93,6872.0,129.658,129.6917,129.5654,129.6664,6872.0
2015-10-12 10:50:00,153.98,154.04,153.73,153.74,10696.0,129.7086,129.7591,129.498,129.5064,10696.0
2015-10-12 10:55:00,153.77,153.81,153.72,153.73,9495.0,129.5317,129.5654,129.4896,129.498,9495.0
2015-10-12 11:00:00,153.72,153.82,153.65,153.77,9520.0,129.4896,129.5738,129.4306,129.5317,9520.0
2015-10-12 11:05:00,153.78,153.98,153.76,153.98,7227.0,129.5401,129.7086,129.5232,129.7086,7227.0
2015-10-12 11:10:00,153.95,153.98,153.85,153.92,6055.0,129.6833,129.7086,129.5991,129.658,6055.0
2015-10-12 11:15:00,153.92,154.06,153.92,154.01,10117.0,129.658,129.776,129.658,129.7338,10117.0
2015-10-12 11:20:00,154.0,154.13,153.97,154.08,13341.0,129.7254,129.8349,129.7001,129.7928,13341.0
2015-10-12 11:25:00,154.02,154.05,153.96,154.0,16416.0,129.7423,129.7675,129.6917,129.7254,16416.0
2015-10-12 11:30:00,153.99,154.07,153.98,154.02,7302.0,129.717,129.7844,129.7086,129.7423,7302.0
2015-10-12 11:35:00,154.03,154.12,153.98,154.1,15891.0,129.7507,129.8265,129.7086,129.8097,15891.0
2015-10-12 11:40:00,154.09,154.33,153.99,154.14,23165.0,129.8012,130.0034,129.717,129.8433,23165.0
2015-10-12 11:45:00,154.11,154.16,154.04,154.11,7384.0,129.8181,129.8602,129.7591,129.8181,7384.0
2015-10-12 11:50:00,154.11,154.27,154.08,154.22,5224.0,129.8181,129.9529,129.7928,129.9107,5224.0
2015-10-12 11:55:00,154.22,154.32,154.08,154.32,14719.0,129.9107,129.995,129.7928,129.995,14719.0
2015-10-12 12:00:00,154.26,154.29,154.09,154.18,8387.0,129.9444,129.9697,129.8012,129.877,8387.0
2015-10-12 12:05:00,154.19,154.2,154.14,154.19,6421.0,129.8855,129.8939,129.8433,129.8855,6421.0
2015-10-12 12:10:00,154.17,154.2,154.12,154.16,5572.0,129.8686,129.8939,129.8265,129.8602,5572.0
2015-10-12 12:15:00,154.15,154.19,154.03,154.08,7226.0,129.8518,129.8855,129.7507,129.7928,7226.0
2015-10-12 12:20:00,154.08,154.1,153.98,154.1,8955.0,129.7928,129.8097,129.7086,129.8097,8955.0
2015-10-12 12:25:00,154.09,154.13,154.0,154.13,5759.0,129.8012,129.8349,129.7254,129.8349,5759.0
2015-10-12 12:30:00,154.14,154.14,153.91,153.97,6023.0,129.8433,129.8433,129.6496,129.7001,6023.0
2015-10-12 12:35:00,153.95,153.95,153.89,153.92,4432.0,129.6833,129.6833,129.6328,129.658,4432.0
2015-10-12 12:40:00,153.89,153.91,153.83,153.83,2104.0,129.6328,129.6496,129.5822,129.5822,2104.0
2015-10-12 12:45:00,153.85,153.93,153.84,153.84,4795.0,129.5991,129.6664,129.5906,129.5906,4795.0
2015-10-12 12:50:00,153.92,153.95,153.8,153.82,5917.0,129.658,129.6833,129.5569,129.5738,5917.0
2015-10-12 12:55:00,153.83,153.86,153.79,153.86,5780.0,129.5822,129.6075,129.5485,129.6075,5780.0
2015-10-12 13:00:00,153.86,153.86,153.72,153.74,4736.0,129.6075,129.6075,129.4896,129.5064,4736.0
2015-10-12 13:05:00,153.76,153.76,153.49,153.49,6614.0,129.5232,129.5232,129.2958,129.2958,6614.0
2015-10-12 13:10:00,153.53,153.71,153.53,153.7,6946.0,129.3295,129.4811,129.3295,129.4727,6946.0
2015-10-12 13:15:00,153.68,153.71,153.6,153.71,8208.0,129.4559,129.4811,129.3885,129.4811,8208.0
2015-10-12 13:20:00,153.68,153.7,153.55,153.55,8702.0,129.4559,129.4727,129.3463,129.3463,8702.0
2015-10-12 13:25:00,153.55,153.6,153.51,153.54,8086.0,129.3463,129.3885,129.3127,129.3379,8086.0
2015-10-12 13:30:00,153.55,153.6,153.51,153.59,10145.0,129.3463,129.3885,129.3127,129.38,10145.0
2015-10-12 13:35:00,153.6,153.64,153.5,153.5,7009.0,129.3885,129.4222,129.3042,129.3042,7009.0
2015-10-12 13:40:00,153.5,153.56,153.49,153.49,10752.0,129.3042,129.3548,129.2958,129.2958,10752.0
2015-10-12 13:45:00,153.48,153.5,153.39,153.4,13386.0,129.2874,129.3042,129.2116,129.22,13386.0
2015-10-12 13:50:00,153.39,153.42,153.18,153.18,29131.0,129.2116,129.2368,129.0347,129.0347,29131.0
2015-10-12 13:55:00,153.18,153.2,153.09,153.19,19784.0,129.0347,129.0515,128.9589,129.0431,19784.0
2015-10-12 14:00:00,153.17,153.27,153.15,153.26,8604.0,129.0262,129.1105,129.0094,129.1021,8604.0
2015-10-12 14:05:00,153.27,153.3,153.21,153.29,5903.0,129.1105,129.1358,129.0599,129.1273,5903.0
2015-10-12 14:10:00,153.29,153.36,153.27,153.34,4456.0,129.1273,129.1863,129.1105,129.1694,4456.0
2015-10-12 14:15:00,153.32,153.39,153.3,153.34,11577.0,129.1526,129.2116,129.1358,129.1694,11577.0
2015-10-12 14:20:00,153.33,153.37,153.31,153.35,9290.0,129.161,129.1947,129.1442,129.1779,9290.0
2015-10-12 14:25:00,153.36,153.39,153.28,153.33,10599.0,129.1863,129.2116,129.1189,129.161,10599.0
2015-10-12 14:30:00,153.32,153.45,153.32,153.41,9863.0,129.1526,129.2621,129.1526,129.2284,9863.0
2015-10-12 14:35:00,153.42,153.57,153.42,153.57,7521.0,129.2368,129.3632,129.2368,129.3632,7521.0
2015-10-12 14:40:00,153.58,153.65,153.53,153.65,5929.0,129.3716,129.4306,129.3295,129.4306,5929.0
2015-10-12 14:45:00,153.65,153.69,153.58,153.58,9150.0,129.4306,129.4643,129.3716,129.3716,9150.0
2015-10-12 14:50:00,153.59,153.64,153.56,153.58,10394.0,129.38,129.4222,129.3548,129.3716,10394.0
2015-10-12 14:55:00,153.59,153.62,153.57,153.59,8128.0,129.38,129.4053,129.3632,129.38,8128.0
2015-10-12 15:00:00,153.6,153.61,153.49,153.49,5900.0,129.3885,129.3969,129.2958,129.2958,5900.0
2015-10-12 15:05:00,153.49,153.61,153.48,153.59,6375.0,129.2958,129.3969,129.2874,129.38,6375.0
2015-10-12 15:10:00,153.6,153.62,153.57,153.59,7771.0,129.3885,129.4053,129.3632,129.38,7771.0
2015-10-12 15:15:00,153.59,153.66,153.58,153.63,8232.0,129.38,129.439,129.3716,129.4137,8232.0
2015-10-12 15:20:00,153.65,153.66,153.57,153.64,11446.0,129.4306,129.439,129.3632,129.4222,11446.0
2015-10-12 15:25:00,153.64,153.66,153.59,153.64,8472.0,129.4222,129.439,129.38,129.4222,8472.0
2015-10-12 15:30:00,153.61,153.67,153.61,153.67,12643.0,129.3969,129.4474,129.3969,129.4474,12643.0
2015-10-12 15:35:00,153.66,153.69,153.61,153.63,13364.0,129.439,129.4643,129.3969,129.4137,13364.0
2015-10-12 15:40:00,153.63,153.64,153.58,153.58,12206.0,129.4137,129.4222,129.3716,129.3716,12206.0
2015-10-12 15:45:00,153.58,153.62,153.53,153.56,19198.0,129.3716,129.4053,129.3295,129.3548,19198.0
2015-10-12 15:50:00,153.55,153.59,153.53,153.57,23710.0,129.3463,129.38,129.3295,129.3632,23710.0
2015-10-12 15:55:00,153.56,153.64,153.48,153.62,63880.0,129.3548,129.4222,129.2874,129.4053,63880.0
2015-10-13 09:30:00,153.23,154.0,153.08,154.0,32440.0,129.0768,129.7254,128.9504,129.7254,32440.0
2015-10-13 09:35:00,154.0,154.07,153.42,153.69,13535.0,129.7254,129.7844,129.2368,129.4643,13535.0
2015-10-13 09:40:00,153.73,153.73,153.21,153.41,17627.0,129.498,129.498,129.0599,129.2284,17627.0
2015-10-13 09:45:00,153.49,153.7,153.23,153.24,10397.0,129.2958,129.4727,129.0768,129.0852,10397.0
2015-10-13 09:50:00,153.25,153.29,153.0,153.05,8813.0,129.0936,129.1273,128.883,128.9252,8813.0
2015-10-13 09:55:00,153.01,153.16,152.85,152.99,18113.0,128.8915,129.0178,128.7567,128.8746,18113.0
2015-10-13 10:00:00,153.11,153.16,152.87,153.16,10346.0,128.9757,129.0178,128.7735,129.0178,10346.0
2015-10-13 10:05:00,153.12,153.15,152.98,153.09,4253.0,128.9841,129.0094,128.8662,128.9589,4253.0
2015-10-13 10:10:00,153.05,153.28,153.03,153.28,5277.0,128.9252,129.1189,128.9083,129.1189,5277.0
2015-10-13 10:15:00,153.19,153.29,153.09,153.2,18011.0,129.0431,129.1273,128.9589,129.0515,18011.0
2015-10-13 10:20:00,153.21,153.25,153.01,153.17,47621.0,129.0599,129.0936,128.8915,129.0262,47621.0
2015-10-13 10:25:00,153.21,153.28,153.15,153.21,8239.0,129.0599,129.1189,129.0094,129.0599,8239.0
2015-10-13 10:30:00,153.22,153.23,153.12,153.14,10662.0,129.0684,129.0768,128.9841,129.001,10662.0
2015-10-13 10:35:00,153.17,153.17,153.03,153.03,18285.0,129.0262,129.0262,128.9083,128.9083,18285.0
2015-10-13 10:40:00,153.08,153.13,153.08,153.11,8681.0,128.9504,128.9926,128.9504,128.9757,8681.0
2015-10-13 10:45:00,153.08,153.09,153.02,153.04,4665.0,128.9504,128.9589,128.8999,128.9167,4665.0
2015-10-13 10:50:00,153.02,153.11,153.02,153.1,2651.0,128.8999,128.9757,128.8999,128.9673,2651.0
2015-10-13 10:55:00,153.1,153.19,153.01,153.13,14073.0,128.9673,129.0431,128.8915,128.9926,14073.0
2015-10-13 11:00:00,153.13,153.17,153.11,153.16,11838.0,128.9926,129.0262,128.9757,129.0178,11838.0
2015-10-13 11:05:00,153.16,153.19,153.09,153.17,11917.0,129.0178,129.0431,128.9589,129.0262,11917.0
2015-10-13 11:10:00,153.16,153.26,153.08,153.25,15231.0,129.0178,129.1021,128.9504,129.0936,15231.0
2015-10-13 11:15:00,153.26,153.29,153.21,153.24,2517.0,129.1021,129.1273,129.0599,129.0852,2517.0
2015-10-13 11:20:00,153.23,153.43,153.23,153.33,5703.0,129.0768,129.2453,129.0768,129.161,5703.0
2015-10-13 11:25:00,153.31,153.55,153.31,153.53,6214.0,129.1442,129.3463,129.1442,129.3295,6214.0
2015-10-13 11:30:00,153.53,153.63,153.43,153.57,4343.0,129.3295,129.4137,129.2453,129.3632,4343.0
2015-10-13 11:35:00,153.51,153.7,153.44,153.7,3470.0,129.3127,129.4727,129.2537,129.4727,3470.0
2015-10-13 11:40:00,153.63,153.65,153.46,153.65,3756.0,129.4137,129.4306,129.2705,129.4306,3756.0
2015-10-13 11:45:00,153.62,153.65,153.45,153.45,2882.0,129.4053,129.4306,129.2621,129.2621,2882.0
2015-10-13 11:50:00,153.49,153.49,153.3,153.34,6277.0,129.2958,129.2958,129.1358,129.1694,6277.0
2015-10-13 11:55:00,153.33,153.46,153.33,153.43,8933.0,129.161,129.2705,129.161,129.2453,8933.0
2015-10-13 12:00:00,153.44,153.55,153.43,153.5,5497.0,129.2537,129.3463,129.2453,129.3042,5497.0
2015-10-13 12:05:00,153.56,153.62,153.55,153.57,6850.0,129.3548,129.4053,129.3463,129.3632,6850.0
2015-10-13 12:10:00,153.57,153.57,153.48,153.55,2965.0,129.3632,129.3632,129.2874,129.3463,2965.0
2015-10-13 12:15:00,153.51,153.55,153.49,153.49,3345.0,129.3127,129.3463,129.2958,129.2958,3345.0
2015-10-13 12:20:00,153.45,153.49,153.39,153.47,3800.0,129.2621,129.2958,129.2116,129.279,3800.0
2015-10-13 12:25:00,153.51,153.54,153.43,153.43,3110.0,129.3127,129.3379,129.2453,129.2453,3110.0
2015-10-13 12:30:00,153.45,153.54,153.45,153.53,5141.0,129.2621,129.3379,129.2621,129.3295,5141.0
2015-10-13 12:35:00,153.53,153.53,153.4,153.46,3700.0,129.3295,129.3295,129.22,129.2705,3700.0
2015-10-13 12:40:00,153.42,153.46,153.36,153.37,3600.0,129.2368,129.2705,129.1863,129.1947,3600.0
2015-10-13 12:45:00,153.38,153.38,153.24,153.24,6900.0,129.2031,129.2031,129.0852,129.0852,6900.0
2015-10-13 12:50:00,153.22,153.23,153.13,153.13,2069.0,129.0684,129.0768,128.9926,128.9926,2069.0
2015-10-13 12:55:00,153.14,153.17,153.03,153.07,3995.0,129.001,129.0262,128.9083,128.942,3995.0
2015-10-13 13:00:00,153.03,153.07,153.0,153.04,5369.0,128.9083,128.942,128.883,128.9167,5369.0
2015-10-13 13:05:00,153.03,153.03,152.89,152.89,2830.0,128.9083,128.9083,128.7904,128.7904,2830.0
2015-10-13 13:10:00,152.87,153.0,152.85,152.91,12232.0,128.7735,128.883,128.7567,128.8072,12232.0
2015-10-13 13:15:00,152.94,152.99,152.91,152.97,3280.0,128.8325,128.8746,128.8072,128.8578,3280.0
2015-10-13 13:20:00,152.93,152.94,152.85,152.89,7155.0,128.8241,128.8325,128.7567,128.7904,7155.0
2015-10-13 13:25:00,152.9,152.9,152.84,152.87,10868.0,128.7988,128.7988,128.7483,128.7735,10868.0
2015-10-13 13:30:00,152.86,152.86,152.74,152.76,11504.0,128.7651,128.7651,128.664,128.6809,11504.0
2015-10-13 13:35:00,152.75,152.78,152.54,152.73,14495.0,128.6724,128.6977,128.4956,128.6556,14495.0
2015-10-13 13:40:00,152.73,152.78,152.7,152.74,6107.0,128.6556,128.6977,128.6303,128.664,6107.0
2015-10-13 13:45:00,152.71,152.95,152.7,152.93,6319.0,128.6388,128.8409,128.6303,128.8241,6319.0
2015-10-13 13:50:00,152.91,152.93,152.87,152.9,3739.0,128.8072,128.8241,128.7735,128.7988,3739.0
2015-10-13 13:55:00,152.92,152.97,152.85,152.94,6436.0,128.8157,128.8578,128.7567,128.8325,6436.0
2015-10-13 14:00:00,152.92,152.97,152.88,152.95,7893.0,128.8157,128.8578,128.782,128.8409,7893.0
2015-10-13 14:05:00,152.93,152.96,152.85,152.91,4258.0,128.8241,128.8493,128.7567,128.8072,4258.0
2015-10-13 14:10:00,152.92,153.01,152.9,152.99,5595.0,128.8157,128.8915,128.7988,128.8746,5595.0
2015-10-13 14:15:00,152.99,153.0,152.88,152.88,4538.0,128.8746,128.883,128.782,128.782,4538.0
2015-10-13 14:20:00,152.92,152.93,152.75,152.83,15445.0,128.8157,128.8241,128.6724,128.7398,15445.0
2015-10-13 14:25:00,152.82,152.82,152.7,152.75,7950.0,128.7314,128.7314,128.6303,128.6724,7950.0
2015-10-13 14:30:00,152.73,152.87,152.69,152.87,12051.0,128.6556,128.7735,128.6219,128.7735,12051.0
2015-10-13 14:35:00,152.83,152.84,152.75,152.76,3340.0,128.7398,128.7483,128.6724,128.6809,3340.0
2015-10-13 14:40:00,152.81,152.81,152.7,152.78,7500.0,128.723,128.723,128.6303,128.6977,7500.0
2015-10-13 14:45:00,152.78,152.84,152.7,152.8,13413.0,128.6977,128.7483,128.6303,128.7146,13413.0
2015-10-13 14:50:00,152.83,152.84,152.7,152.72,7749.0,128.7398,128.7483,128.6303,128.6472,7749.0
2015-10-13 14:55:00,152.74,152.78,152.72,152.75,11249.0,128.664,128.6977,128.6472,128.6724,11249.0
2015-10-13 15:00:00,152.73,152.86,152.73,152.86,17448.0,128.6556,128.7651,128.6556,128.7651,17448.0
2015-10-13 15:05:00,152.82,152.85,152.71,152.73,8719.0,128.7314,128.7567,128.6388,128.6556,8719.0
2015-10-13 15:10:00,152.74,152.81,152.62,152.64,11018.0,128.664,128.723,128.5629,128.5798,11018.0
2015-10-13 15:15:00,152.63,152.65,152.5,152.51,10595.0,128.5714,128.5882,128.4619,128.4703,10595.0
2015-10-13 15:20:00,152.51,152.54,152.45,152.48,13156.0,128.4703,128.4956,128.4197,128.445,13156.0
2015-10-13 15:25:00,152.49,152.54,152.36,152.54,21393.0,128.4534,128.4956,128.3439,128.4956,21393.0
2015-10-13 15:30:00,152.56,152.6,152.36,152.38,14919.0,128.5124,128.5461,128.3439,128.3608,14919.0
2015-10-13 15:35:00,152.4,152.4,152.29,152.34,15948.0,128.3776,128.3776,128.285,128.3271,15948.0
2015-10-13 15:40:00,152.35,152.46,152.3,152.4,26779.0,128.3355,128.4282,128.2934,128.3776,26779.0
2015-10-13 15:45:00,152.41,152.58,152.4,152.56,24277.0,128.386,128.5292,128.3776,128.5124,24277.0
2015-10-13 15:50:00,152.57,152.57,152.37,152.42,61954.0,128.5208,128.5208,128.3523,128.3945,61954.0
2015-10-13 15:55:00,152.41,152.51,152.22,152.28,191300.0,128.386,128.4703,128.226,128.2765,191300.0
2015-10-14 09:30:00,152.31,152.73,152.18,152.39,28507.0,128.3018,128.6556,128.1923,128.3692,28507.0
2015-10-14 09:35:00,152.3,152.53,152.29,152.43,10894.0,128.2934,128.4871,128.285,128.4029,10894.0
2015-10-14 09:40:00,152.41,152.59,152.18,152.34,19481.0,128.386,128.5377,128.1923,128.3271,19481.0
2015-10-14 09:45:00,152.34,152.34,152.03,152.08,10559.0,128.3271,128.3271,128.0659,128.1081,10559.0
2015-10-14 09:50:00,152.02,152.62,152.01,152.62,8125.0,128.0575,128.5629,128.0491,128.5629,8125.0
2015-10-14 09:55:00,152.63,152.76,152.6,152.72,14004.0,128.5714,128.6809,128.5461,128.6472,14004.0
2015-10-14 10:00:00,152.73,152.77,152.51,152.6,9691.0,128.6556,128.6893,128.4703,128.5461,9691.0
2015-10-14 10:05:00,152.67,152.75,152.49,152.57,8143.0,128.6051,128.6724,128.4534,128.5208,8143.0
2015-10-14 10:10:00,152.55,152.55,152.33,152.38,9200.0,128.504,128.504,128.3187,128.3608,9200.0
2015-10-14 10:15:00,152.39,152.43,152.14,152.17,10396.0,128.3692,128.4029,128.1586,128.1839,10396.0
2015-10-14 10:20:00,152.13,152.13,151.9,151.98,12700.0,128.1502,128.1502,127.9564,128.0238,12700.0
2015-10-14 10:25:00,151.99,152.08,151.9,151.96,8713.0,128.0322,128.1081,127.9564,128.007,8713.0
2015-10-14 10:30:00,151.91,152.48,151.31,152.42,45794.0,127.9649,128.445,127.4594,128.3945,45794.0
2015-10-14 10:35:00,152.41,152.42,151.52,151.61,30448.0,128.386,128.3945,127.6363,127.7121,30448.0
2015-10-14 10:40:00,151.54,151.61,150.2,150.32,88501.0,127.6532,127.7121,126.5244,126.6255,88501.0
2015-10-14 10:45:00,150.33,150.56,149.32,149.73,93431.0,126.6339,126.8277,125.7831,126.1285,93431.0
2015-10-14 10:50:00,149.65,150.13,149.27,149.61,42900.0,126.0611,126.4654,125.741,126.0274,42900.0
2015-10-14 10:55:00,149.61,150.07,149.22,149.9,52208.0,126.0274,126.4149,125.6989,126.2717,52208.0
2015-10-14 11:00:00,149.84,149.97,149.4,149.81,25862.0,126.2211,126.3307,125.8505,126.1959,25862.0
2015-10-14 11:05:00,149.82,149.83,149.1,149.79,68562.0,126.2043,126.2127,125.5978,126.179,68562.0
2015-10-14 11:10:00,149.8,149.82,149.34,149.5,23907.0,126.1874,126.2043,125.8,125.9347,23907.0
2015-10-14 11:15:00,149.53,149.75,149.29,149.4,44869.0,125.96,126.1453,125.7578,125.8505,44869.0
2015-10-14 11:20:00,149.4,150.08,149.31,149.59,54465.0,125.8505,126.4233,125.7747,126.0106,54465.0
2015-10-14 11:25:00,149.6,150.1,149.55,149.97,19894.0,126.019,126.4402,125.9769,126.3307,19894.0
2015-10-14 11:30:00,149.9,150.05,149.66,149.74,101531.0,126.2717,126.398,126.0695,126.1369,101531.0
2015-10-14 11:35:00,149.79,150.99,149.69,150.01,79094.0,126.179,127.1899,126.0948,126.3643,79094.0
2015-10-14 11:40:00,150.0,150.46,149.99,150.37,90615.0,126.3559,126.7434,126.3475,126.6676,90615.0
2015-10-14 11:45:00,150.37,150.37,150.02,150.03,40591.0,126.6676,126.6676,126.3728,126.3812,40591.0
2015-10-14 11:50:00,150.02,150.45,150.02,150.16,32705.0,126.3728,126.735,126.3728,126.4907,32705.0
2015-10-14 11:55:00,150.11,150.27,150.07,150.2,30834.0,126.4486,126.5834,126.4149,126.5244,30834.0
2015-10-14 12:00:00,150.16,150.26,150.01,150.1,58414.0,126.4907,126.5749,126.3643,126.4402,58414.0
2015-10-14 12:05:00,150.05,150.17,149.93,149.99,45131.0,126.398,126.4991,126.297,126.3475,45131.0
2015-10-14 12:10:00,149.99,150.25,149.95,150.01,40218.0,126.3475,126.5665,126.3138,126.3643,40218.0
2015-10-14 12:15:00,150.08,150.08,149.93,150.02,22517.0,126.4233,126.4233,126.297,126.3728,22517.0
2015-10-14 12:20:00,150.04,150.32,149.94,150.21,30081.0,126.3896,126.6255,126.3054,126.5328,30081.0
2015-10-14 12:25:00,150.23,150.27,150.16,150.22,27660.0,126.5497,126.5834,126.4907,126.5412,27660.0
2015-10-14 12:30:00,150.23,150.41,150.15,150.41,14753.0,126.5497,126.7013,126.4823,126.7013,14753.0
2015-10-14 12:35:00,150.4,150.97,150.2,150.45,77451.0,126.6929,127.173,126.5244,126.735,77451.0
2015-10-14 12:40:00,150.47,150.9,150.43,150.79,23177.0,126.7518,127.1141,126.7181,127.0214,23177.0
2015-10-14 12:45:00,150.77,150.96,150.67,150.93,12201.0,127.0046,127.1646,126.9203,127.1393,12201.0
2015-10-14 12:50:00,150.97,151.31,150.89,151.19,19729.0,127.173,127.4594,127.1056,127.3583,19729.0
2015-10-14 12:55:00,151.21,151.21,150.69,150.78,17164.0,127.3752,127.3752,126.9372,127.013,17164.0
2015-10-14 13:00:00,150.8,150.93,150.69,150.73,12184.0,127.0298,127.1393,126.9372,126.9709,12184.0
2015-10-14 13:05:00,150.7,150.8,150.63,150.64,12484.0,126.9456,127.0298,126.8866,126.895,12484.0
2015-10-14 13:10:00,150.66,150.82,150.57,150.82,12231.0,126.9119,127.0467,126.8361,127.0467,12231.0
2015-10-14 13:15:00,150.82,150.83,150.28,150.31,14340.0,127.0467,127.0551,126.5918,126.6171,14340.0
2015-10-14 13:20:00,150.34,150.36,150.04,150.14,15724.0,126.6423,126.6592,126.3896,126.4739,15724.0
2015-10-14 13:25:00,150.1,150.1,149.81,149.85,24383.0,126.4402,126.4402,126.1959,126.2296,24383.0
2015-10-14 13:30:00,149.82,150.03,149.75,150.03,26409.0,126.2043,126.3812,126.1453,126.3812,26409.0
2015-10-14 13:35:00,150.13,150.49,150.09,150.49,18766.0,126.4654,126.7687,126.4317,126.7687,18766.0
2015-10-14 13:40:00,150.45,150.53,150.32,150.53,8353.0,126.735,126.8024,126.6255,126.8024,8353.0
2015-10-14 13:45:00,150.48,150.51,150.29,150.41,12844.0,126.7603,126.7855,126.6002,126.7013,12844.0
2015-10-14 13:50:00,150.39,150.4,150.12,150.14,12085.0,126.6844,126.6929,126.457,126.4739,12085.0
2015-10-14 13:55:00,150.11,150.24,150.04,150.24,9268.0,126.4486,126.5581,126.3896,126.5581,9268.0
2015-10-14 14:00:00,150.24,150.38,150.21,150.21,16151.0,126.5581,126.676,126.5328,126.5328,16151.0
2015-10-14 14:05:00,150.24,150.24,149.85,149.92,14346.0,126.5581,126.5581,126.2296,126.2885,14346.0
2015-10-14 14:10:00,149.97,150.01,149.87,149.99,11872.0,126.3307,126.3643,126.2464,126.3475,11872.0
2015-10-14 14:15:00,149.97,150.01,149.81,149.82,14583.0,126.3307,126.3643,126.1959,126.2043,14583.0
2015-10-14 14:20:00,149.84,149.95,149.79,149.83,10151.0,126.2211,126.3138,126.179,126.2127,10151.0
2015-10-14 14:25:00,149.83,149.91,149.75,149.81,17683.0,126.2127,126.2801,126.1453,126.1959,17683.0
2015-10-14 14:30:00,149.8,149.88,149.63,149.64,14719.0,126.1874,126.2548,126.0442,126.0527,14719.0
2015-10-14 14:35:00,149.67,149.78,149.56,149.74,15942.0,126.0779,126.1706,125.9853,126.1369,15942.0
2015-10-14 14:40:00,149.71,149.74,149.5,149.51,20944.0,126.1116,126.1369,125.9347,125.9432,20944.0
2015-10-14 14:45:00,149.5,149.65,149.4,149.55,17284.0,125.9347,126.0611,125.8505,125.9769,17284.0
2015-10-14 14:50:00,149.52,149.67,149.45,149.51,16851.0,125.9516,126.0779,125.8926,125.9432,16851.0
2015-10-14 14:55:00,149.51,149.56,149.46,149.51,20182.0,125.9432,125.9853,125.901,125.9432,20182.0
2015-10-14 15:00:00,149.51,149.93,149.48,149.89,30859.0,125.9432,126.297,125.9179,126.2633,30859.0
2015-10-14 15:05:00,149.89,149.92,149.74,149.89,24062.0,126.2633,126.2885,126.1369,126.2633,24062.0
2015-10-14 15:10:00,149.87,149.92,149.82,149.84,15609.0,126.2464,126.2885,126.2043,126.2211,15609.0
2015-10-14 15:15:00,149.82,149.85,149.52,149.52,26906.0,126.2043,126.2296,125.9516,125.9516,26906.0
2015-10-14 15:20:00,149.53,149.56,149.41,149.55,47996.0,125.96,125.9853,125.8589,125.9769,47996.0
2015-10-14 15:25:00,149.54,149.67,149.47,149.57,26790.0,125.9684,126.0779,125.9095,125.9937,26790.0
2015-10-14 15:30:00,149.58,149.95,149.58,149.65,42561.0,126.0021,126.3138,126.0021,126.0611,42561.0
2015-10-14 15:35:00,149.65,149.65,149.54,149.61,49351.0,126.0611,126.0611,125.9684,126.0274,49351.0
2015-10-14 15:40:00,149.59,149.68,149.55,149.68,40783.0,126.0106,126.0864,125.9769,126.0864,40783.0
2015-10-14 15:45:00,149.64,149.79,149.61,149.71,35017.0,126.0527,126.179,126.0274,126.1116,35017.0
2015-10-14 15:50:00,149.72,149.82,149.62,149.69,76420.0,126.1201,126.2043,126.0358,126.0948,76420.0
2015-10-14 15:55:00,149.7,149.93,149.63,149.84,105504.0,126.1032,126.297,126.0442,126.2211,105504.0
2015-10-15 09:30:00,150.83,151.3,150.45,150.87,63174.0,127.0551,127.451,126.735,127.0888,63174.0
2015-10-15 09:35:00,150.82,151.29,150.79,151.13,43607.0,127.0467,127.4426,127.0214,127.3078,43607.0
2015-10-15 09:40:00,151.16,151.2,150.83,150.9,14878.0,127.3331,127.3668,127.0551,127.1141,14878.0
2015-10-15 09:45:00,151.0,151.16,150.61,150.8,23694.0,127.1983,127.3331,126.8698,127.0298,23694.0
2015-10-15 09:50:00,150.87,150.87,150.25,150.41,33078.0,127.0888,127.0888,126.5665,126.7013,33078.0
2015-10-15 09:55:00,150.36,150.7,150.22,150.7,12290.0,126.6592,126.9456,126.5412,126.9456,12290.0
2015-10-15 10:00:00,150.63,150.7,150.42,150.56,13404.0,126.8866,126.9456,126.7097,126.8277,13404.0
2015-10-15 10:05:00,150.62,150.8,150.37,150.5,10400.0,126.8782,127.0298,126.6676,126.7771,10400.0
2015-10-15 10:10:00,150.57,150.86,150.54,150.72,17805.0,126.8361,127.0804,126.8108,126.9624,17805.0
2015-10-15 10:15:00,150.74,150.96,150.72,150.9,11218.0,126.9793,127.1646,126.9624,127.1141,11218.0
2015-10-15 10:20:00,150.91,150.93,150.74,150.77,15782.0,127.1225,127.1393,126.9793,127.0046,15782.0
2015-10-15 10:25:00,150.78,150.86,150.37,150.37,12812.0,127.013,127.0804,126.6676,126.6676,12812.0
2015-10-15 10:30:00,150.32,150.5,150.25,150.48,12355.0,126.6255,126.7771,126.5665,126.7603,12355.0
2015-10-15 10:35:00,150.47,150.76,150.43,150.72,10244.0,126.7518,126.9961,126.7181,126.9624,10244.0
2015-10-15 10:40:00,150.72,150.78,150.47,150.49,24563.0,126.9624,127.013,126.7518,126.7687,24563.0
2015-10-15 10:45:00,150.49,150.61,150.48,150.61,8247.0,126.7687,126.8698,126.7603,126.8698,8247.0
2015-10-15 10:50:00,150.65,150.82,150.65,150.74,22448.0,126.9035,127.0467,126.9035,126.9793,22448.0
2015-10-15 10:55:00,150.74,150.82,150.7,150.7,26976.0,126.9793,127.0467,126.9456,126.9456,26976.0
2015-10-15 11:00:00,150.7,150.82,150.65,150.79,10567.0,126.9456,127.0467,126.9035,127.0214,10567.0
2015-10-15 11:05:00,150.81,150.85,150.72,150.81,19437.0,127.0382,127.0719,126.9624,127.0382,19437.0
2015-10-15 11:10:00,150.84,150.91,150.75,150.78,12370.0,127.0635,127.1225,126.9877,127.013,12370.0
2015-10-15 11:15:00,150.79,150.83,150.67,150.74,11875.0,127.0214,127.0551,126.9203,126.9793,11875.0
2015-10-15 11:20:00,150.68,150.82,150.67,150.81,16602.0,126.9287,127.0467,126.9203,127.0382,16602.0
2015-10-15 11:25:00,150.81,150.9,150.78,150.9,13313.0,127.0382,127.1141,127.013,127.1141,13313.0
2015-10-15 11:30:00,150.92,150.94,150.74,150.74,14714.0,127.1309,127.1478,126.9793,126.9793,14714.0
2015-10-15 11:35:00,150.79,150.89,150.74,150.79,6058.0,127.0214,127.1056,126.9793,127.0214,6058.0
2015-10-15 11:40:00,150.79,150.83,150.72,150.73,15843.0,127.0214,127.0551,126.9624,126.9709,15843.0
2015-10-15 11:45:00,150.72,150.85,150.7,150.77,16047.0,126.9624,127.0719,126.9456,127.0046,16047.0
2015-10-15 11:50:00,150.71,150.74,150.56,150.62,11126.0,126.954,126.9793,126.8277,126.8782,11126.0
2015-10-15 11:55:00,150.6,150.64,150.42,150.51,8663.0,126.8613,126.895,126.7097,126.7855,8663.0
2015-10-15 12:00:00,150.51,150.58,150.36,150.5,17579.0,126.7855,126.8445,126.6592,126.7771,17579.0
2015-10-15 12:05:00,150.49,150.55,150.4,150.5,12056.0,126.7687,126.8192,126.6929,126.7771,12056.0
2015-10-15 12:10:00,150.5,150.67,150.45,150.52,6918.0,126.7771,126.9203,126.735,126.794,6918.0
2015-10-15 12:15:00,150.56,150.59,150.49,150.56,3910.0,126.8277,126.8529,126.7687,126.8277,3910.0
2015-10-15 12:20:00,150.63,150.7,150.51,150.63,5384.0,126.8866,126.9456,126.7855,126.8866,5384.0
2015-10-15 12:25:00,150.65,150.66,150.5,150.54,4669.0,126.9035,126.9119,126.7771,126.8108,4669.0
2015-10-15 12:30:00,150.54,150.54,150.44,150.53,7152.0,126.8108,126.8108,126.7266,126.8024,7152.0
2015-10-15 12:35:00,150.51,150.62,150.43,150.55,9209.0,126.7855,126.8782,126.7181,126.8192,9209.0
2015-10-15 12:40:00,150.55,150.75,150.47,150.73,6057.0,126.8192,126.9877,126.7518,126.9709,6057.0
2015-10-15 12:45:00,150.69,150.7,150.58,150.67,4950.0,126.9372,126.9456,126.8445,126.9203,4950.0
2015-10-15 12:50:00,150.69,150.78,150.61,150.66,9795.0,126.9372,127.013,126.8698,126.9119,9795.0
2015-10-15 12:55:00,150.73,150.78,150.59,150.59,7730.0,126.9709,127.013,126.8529,126.8529,7730.0
2015-10-15 13:00:00,150.64,150.71,150.52,150.71,6843.0,126.895,126.954,126.794,126.954,6843.0
2015-10-15 13:05:00,150.72,150.91,150.68,150.75,10402.0,126.9624,127.1225,126.9287,126.9877,10402.0
2015-10-15 13:10:00,150.74,150.85,150.74,150.83,4474.0,126.9793,127.0719,126.9793,127.0551,4474.0
2015-10-15 13:15:00,150.78,150.88,150.71,150.73,7100.0,127.013,127.0972,126.954,126.9709,7100.0
2015-10-15 13:20:00,150.7,150.84,150.69,150.81,6781.0,126.9456,127.0635,126.9372,127.0382,6781.0
2015-10-15 13:25:00,150.81,150.95,150.79,150.82,14929.0,127.0382,127.1562,127.0214,127.0467,14929.0
2015-10-15 13:30:00,150.8,150.9,150.75,150.9,9231.0,127.0298,127.1141,126.9877,127.1141,9231.0
2015-10-15 13:35:00,150.86,151.03,150.86,150.99,18650.0,127.0804,127.2236,127.0804,127.1899,18650.0
2015-10-15 13:40:00,150.97,151.03,150.9,151.02,12967.0,127.173,127.2236,127.1141,127.2151,12967.0
2015-10-15 13:45:00,150.97,151.01,150.77,150.8,11131.0,127.173,127.2067,127.0046,127.0298,11131.0
2015-10-15 13:50:00,150.8,150.86,150.74,150.78,9990.0,127.0298,127.0804,126.9793,127.013,9990.0
2015-10-15 13:55:00,150.78,150.89,150.75,150.83,6389.0,127.013,127.1056,126.9877,127.0551,6389.0
2015-10-15 14:00:00,150.81,151.02,150.81,151.0,11044.0,127.0382,127.2151,127.0382,127.1983,11044.0
2015-10-15 14:05:00,150.98,151.1,150.93,151.1,14277.0,127.1814,127.2825,127.1393,127.2825,14277.0
2015-10-15 14:10:00,151.06,151.27,151.04,151.23,13913.0,127.2488,127.4257,127.232,127.392,13913.0
2015-10-15 14:15:00,151.22,151.32,151.19,151.28,17756.0,127.3836,127.4679,127.3583,127.4342,17756.0
2015-10-15 14:20:00,151.31,151.33,151.22,151.27,12846.0,127.4594,127.4763,127.3836,127.4257,12846.0
2015-10-15 14:25:00,151.26,151.27,151.11,151.19,11300.0,127.4173,127.4257,127.291,127.3583,11300.0
2015-10-15 14:30:00,151.21,151.27,151.18,151.22,9926.0,127.3752,127.4257,127.3499,127.3836,9926.0
2015-10-15 14:35:00,151.18,151.28,151.18,151.26,9465.0,127.3499,127.4342,127.3499,127.4173,9465.0
2015-10-15 14:40:00,151.26,151.35,151.21,151.33,6758.0,127.4173,127.4931,127.3752,127.4763,6758.0
2015-10-15 14:45:00,151.32,151.39,151.23,151.24,12844.0,127.4679,127.5268,127.392,127.4005,12844.0
2015-10-15 14:50:00,151.23,151.28,151.21,151.27,6864.0,127.392,127.4342,127.3752,127.4257,6864.0
2015-10-15 14:55:00,151.26,151.34,151.23,151.33,19475.0,127.4173,127.4847,127.392,127.4763,19475.0
2015-10-15 15:00:00,151.3,151.5,151.3,151.5,16379.0,127.451,127.6195,127.451,127.6195,16379.0
2015-10-15 15:05:00,151.48,151.49,151.37,151.4,20459.0,127.6026,127.6111,127.51,127.5352,20459.0
2015-10-15 15:10:00,151.4,151.53,151.4,151.48,11700.0,127.5352,127.6448,127.5352,127.6026,11700.0
2015-10-15 15:15:00,151.5,151.76,151.5,151.74,14983.0,127.6195,127.8385,127.6195,127.8217,14983.0
2015-10-15 15:20:00,151.76,151.9,151.69,151.8,17000.0,127.8385,127.9564,127.7795,127.8722,17000.0
2015-10-15 15:25:00,151.77,151.89,151.72,151.86,20033.0,127.8469,127.948,127.8048,127.9227,20033.0
2015-10-15 15:30:00,151.86,151.89,151.73,151.75,14922.0,127.9227,127.948,127.8132,127.8301,14922.0
2015-10-15 15:35:00,151.75,151.81,151.68,151.68,19346.0,127.8301,127.8806,127.7711,127.7711,19346.0
2015-10-15 15:40:00,151.69,151.73,151.61,151.7,9906.0,127.7795,127.8132,127.7121,127.788,9906.0
2015-10-15 15:45:00,151.68,151.77,151.58,151.75,50532.0,127.7711,127.8469,127.6869,127.8301,50532.0
2015-10-15 15:50:00,151.73,151.85,151.71,151.81,42846.0,127.8132,127.9143,127.7964,127.8806,42846.0
2015-10-15 15:55:00,151.79,151.84,151.72,151.77,75002.0,127.8638,127.9059,127.8048,127.8469,75002.0
2015-10-16 09:30:00,152.28,152.97,152.03,152.97,167760.0,128.2765,128.8578,128.0659,128.8578,167760.0
2015-10-16 09:35:00,152.82,152.85,152.29,152.68,20511.0,128.7314,128.7567,128.285,128.6135,20511.0
2015-10-16 09:40:00,152.59,152.9,152.33,152.48,35045.0,128.5377,128.7988,128.3187,128.445,35045.0
2015-10-16 09:45:00,152.38,152.73,152.38,152.56,23134.0,128.3608,128.6556,128.3608,128.5124,23134.0
2015-10-16 09:50:00,152.48,152.68,152.45,152.48,11908.0,128.445,128.6135,128.4197,128.445,11908.0
2015-10-16 09:55:00,152.48,152.74,152.48,152.6,14075.0,128.445,128.664,128.445,128.5461,14075.0
2015-10-16 10:00:00,152.59,152.59,152.42,152.46,29740.0,128.5377,128.5377,128.3945,128.4282,29740.0
2015-10-16 10:05:00,152.43,152.46,152.03,152.05,17064.0,128.4029,128.4282,128.0659,128.0828,17064.0
2015-10-16 10:10:00,152.08,152.15,151.45,151.54,37404.0,128.1081,128.167,127.5774,127.6532,37404.0
2015-10-16 10:15:00,151.56,151.75,151.52,151.65,35585.0,127.67,127.8301,127.6363,127.7458,35585.0
2015-10-16 10:20:00,151.61,151.86,151.58,151.76,22158.0,127.7121,127.9227,127.6869,127.8385,22158.0
2015-10-16 10:25:00,151.78,151.88,151.57,151.59,8367.0,127.8553,127.9396,127.6784,127.6953,8367.0
2015-10-16 10:30:00,151.58,151.77,151.43,151.75,20578.0,127.6869,127.8469,127.5605,127.8301,20578.0
2015-10-16 10:35:00,151.74,151.91,151.72,151.89,10231.0,127.8217,127.9649,127.8048,127.948,10231.0
2015-10-16 10:40:00,151.89,151.9,151.65,151.66,7334.0,127.948,127.9564,127.7458,127.7543,7334.0
2015-10-16 10:45:00,151.64,152.02,151.61,151.88,16138.0,127.7374,128.0575,127.7121,127.9396,16138.0
2015-10-16 10:50:00,151.94,152.06,151.77,152.06,10089.0,127.9901,128.0912,127.8469,128.0912,10089.0
2015-10-16 10:55:00,152.08,152.31,152.05,152.2,27407.0,128.1081,128.3018,128.0828,128.2091,27407.0
2015-10-16 11:00:00,152.2,152.56,152.16,152.5,49664.0,128.2091,128.5124,128.1754,128.4619,49664.0
2015-10-16 11:05:00,152.49,152.58,152.36,152.45,31174.0,128.4534,128.5292,128.3439,128.4197,31174.0
2015-10-16 11:10:00,152.41,152.44,152.25,152.25,5374.0,128.386,128.4113,128.2513,128.2513,5374.0
2015-10-16 11:15:00,152.26,152.4,152.26,152.37,7952.0,128.2597,128.3776,128.2597,128.3523,7952.0
2015-10-16 11:20:00,152.36,152.41,152.21,152.22,4710.0,128.3439,128.386,128.2176,128.226,4710.0
2015-10-16 11:25:00,152.18,152.31,152.15,152.19,6251.0,128.1923,128.3018,128.167,128.2007,6251.0
2015-10-16 11:30:00,152.16,152.22,152.12,152.16,5300.0,128.1754,128.226,128.1418,128.1754,5300.0
2015-10-16 11:35:00,152.15,152.16,151.95,152.04,6908.0,128.167,128.1754,127.9986,128.0744,6908.0
2015-10-16 11:40:00,152.04,152.08,151.97,151.99,4700.0,128.0744,128.1081,128.0154,128.0322,4700.0
2015-10-16 11:45:00,151.96,152.21,151.96,152.21,4760.0,128.007,128.2176,128.007,128.2176,4760.0
2015-10-16 11:50:00,152.2,152.45,152.19,152.35,5614.0,128.2091,128.4197,128.2007,128.3355,5614.0
2015-10-16 11:55:00,152.33,152.37,152.2,152.2,3400.0,128.3187,128.3523,128.2091,128.2091,3400.0
2015-10-16 12:00:00,152.19,152.21,152.0,152.03,4825.0,128.2007,128.2176,128.0407,128.0659,4825.0
2015-10-16 12:05:00,152.02,152.06,151.81,151.84,6967.0,128.0575,128.0912,127.8806,127.9059,6967.0
2015-10-16 12:10:00,151.81,151.88,151.71,151.73,8823.0,127.8806,127.9396,127.7964,127.8132,8823.0
2015-10-16 12:15:00,151.7,151.84,151.66,151.77,7704.0,127.788,127.9059,127.7543,127.8469,7704.0
2015-10-16 12:20:00,151.74,151.83,151.72,151.83,4687.0,127.8217,127.8975,127.8048,127.8975,4687.0
2015-10-16 12:25:00,151.84,151.87,151.76,151.8,10169.0,127.9059,127.9312,127.8385,127.8722,10169.0
2015-10-16 12:30:00,151.8,151.85,151.75,151.75,4630.0,127.8722,127.9143,127.8301,127.8301,4630.0
2015-10-16 12:35:00,151.74,151.89,151.72,151.8,8223.0,127.8217,127.948,127.8048,127.8722,8223.0
2015-10-16 12:40:00,151.86,151.86,151.71,151.72,3896.0,127.9227,127.9227,127.7964,127.8048,3896.0
2015-10-16 12:45:00,151.73,151.84,151.73,151.8,8429.0,127.8132,127.9059,127.8132,127.8722,8429.0
2015-10-16 12:50:00,151.8,151.83,151.65,151.83,8750.0,127.8722,127.8975,127.7458,127.8975,8750.0
2015-10-16 12:55:00,151.83,151.87,151.76,151.85,5092.0,127.8975,127.9312,127.8385,127.9143,5092.0
2015-10-16 13:00:00,151.85,151.85,151.73,151.74,4550.0,127.9143,127.9143,127.8132,127.8217,4550.0
2015-10-16 13:05:00,151.75,151.75,151.65,151.72,6261.0,127.8301,127.8301,127.7458,127.8048,6261.0
2015-10-16 13:10:00,151.72,151.81,151.63,151.63,4800.0,127.8048,127.8806,127.729,127.729,4800.0
2015-10-16 13:15:00,151.63,151.66,151.56,151.6,9553.0,127.729,127.7543,127.67,127.7037,9553.0
2015-10-16 13:20:00,151.64,151.69,151.61,151.66,7847.0,127.7374,127.7795,127.7121,127.7543,7847.0
2015-10-16 13:25:00,151.66,151.68,151.58,151.61,4600.0,127.7543,127.7711,127.6869,127.7121,4600.0
2015-10-16 13:30:00,151.59,151.59,151.54,151.56,5200.0,127.6953,127.6953,127.6532,127.67,5200.0
2015-10-16 13:35:00,151.56,151.61,151.46,151.49,10710.0,127.67,127.7121,127.5858,127.6111,10710.0
2015-10-16 13:40:00,151.5,151.53,151.36,151.36,12056.0,127.6195,127.6448,127.5016,127.5016,12056.0
2015-10-16 13:45:00,151.4,151.43,151.33,151.33,7081.0,127.5352,127.5605,127.4763,127.4763,7081.0
2015-10-16 13:50:00,151.33,151.49,151.33,151.48,8756.0,127.4763,127.6111,127.4763,127.6026,8756.0
2015-10-16 13:55:00,151.47,151.48,151.4,151.42,6200.0,127.5942,127.6026,127.5352,127.5521,6200.0
2015-10-16 14:00:00,151.4,151.5,151.3,151.33,8646.0,127.5352,127.6195,127.451,127.4763,8646.0
2015-10-16 14:05:00,151.3,151.42,151.28,151.36,6050.0,127.451,127.5521,127.4342,127.5016,6050.0
2015-10-16 14:10:00,151.38,151.62,151.32,151.57,25480.0,127.5184,127.7206,127.4679,127.6784,25480.0
2015-10-16 14:15:00,151.59,151.7,151.59,151.64,12021.0,127.6953,127.788,127.6953,127.7374,12021.0
2015-10-16 14:20:00,151.65,151.66,151.61,151.62,5531.0,127.7458,127.7543,127.7121,127.7206,5531.0
2015-10-16 14:25:00,151.63,151.76,151.63,151.73,5576.0,127.729,127.8385,127.729,127.8132,5576.0
2015-10-16 14:30:00,151.74,151.76,151.65,151.72,8806.0,127.8217,127.8385,127.7458,127.8048,8806.0
2015-10-16 14:35:00,151.72,151.8,151.67,151.76,9248.0,127.8048,127.8722,127.7627,127.8385,9248.0
2015-10-16 14:40:00,151.74,151.87,151.7,151.85,14499.0,127.8217,127.9312,127.788,127.9143,14499.0
2015-10-16 14:45:00,151.88,151.88,151.75,151.79,7800.0,127.9396,127.9396,127.8301,127.8638,7800.0
2015-10-16 14:50:00,151.8,151.86,151.7,151.7,7516.0,127.8722,127.9227,127.788,127.788,7516.0
2015-10-16 14:55:00,151.71,151.81,151.68,151.76,7757.0,127.7964,127.8806,127.7711,127.8385,7757.0
2015-10-16 15:00:00,151.78,151.84,151.75,151.84,7110.0,127.8553,127.9059,127.8301,127.9059,7110.0
2015-10-16 15:05:00,151.85,151.85,151.78,151.83,9099.0,127.9143,127.9143,127.8553,127.8975,9099.0
2015-10-16 15:10:00,151.83,151.87,151.8,151.85,7078.0,127.8975,127.9312,127.8722,127.9143,7078.0
2015-10-16 15:15:00,151.82,151.91,151.82,151.89,12096.0,127.889,127.9649,127.889,127.948,12096.0
2015-10-16 15:20:00,151.92,151.99,151.87,151.89,17841.0,127.9733,128.0322,127.9312,127.948,17841.0
2015-10-16 15:25:00,151.88,151.96,151.84,151.95,37446.0,127.9396,128.007,127.9059,127.9986,37446.0
2015-10-16 15:30:00,151.96,152.15,151.96,152.07,21092.0,128.007,128.167,128.007,128.0996,21092.0
2015-10-16 15:35:00,152.08,152.14,152.08,152.11,14971.0,128.1081,128.1586,128.1081,128.1333,14971.0
2015-10-16 15:40:00,152.11,152.12,152.0,152.02,18849.0,128.1333,128.1418,128.0407,128.0575,18849.0
2015-10-16 15:45:00,152.01,152.04,151.91,151.96,21012.0,128.0491,128.0744,127.9649,128.007,21012.0
2015-10-16 15:50:00,151.97,152.04,151.89,152.04,41453.0,128.0154,128.0744,127.948,128.0744,41453.0
2015-10-16 15:55:00,152.05,152.2,152.03,152.06,58603.0,128.0828,128.2091,128.0659,128.0912,58603.0
2015-10-19 09:30:00,152.05,152.28,152.01,152.1,23604.0,128.0828,128.2765,128.0491,128.1249,23604.0
2015-10-19 09:35:00,152.04,152.39,151.92,152.39,15684.0,128.0744,128.3692,127.9733,128.3692,15684.0
2015-10-19 09:40:00,152.28,152.44,152.16,152.21,10351.0,128.2765,128.4113,128.1754,128.2176,10351.0
2015-10-19 09:45:00,152.21,152.26,152.05,152.11,7549.0,128.2176,128.2597,128.0828,128.1333,7549.0
2015-10-19 09:50:00,152.11,152.63,152.03,152.54,22472.0,128.1333,128.5714,128.0659,128.4956,22472.0
2015-10-19 09:55:00,152.52,152.69,152.49,152.56,13537.0,128.4787,128.6219,128.4534,128.5124,13537.0
2015-10-19 10:00:00,152.6,152.65,152.46,152.57,5213.0,128.5461,128.5882,128.4282,128.5208,5213.0
2015-10-19 10:05:00,152.55,152.58,152.48,152.58,6397.0,128.504,128.5292,128.445,128.5292,6397.0
2015-10-19 10:10:00,152.54,152.84,152.5,152.81,15600.0,128.4956,128.7483,128.4619,128.723,15600.0
2015-10-19 10:15:00,152.84,152.87,152.7,152.81,9483.0,128.7483,128.7735,128.6303,128.723,9483.0
2015-10-19 10:20:00,152.81,152.81,152.5,152.5,8368.0,128.723,128.723,128.4619,128.4619,8368.0
2015-10-19 10:25:00,152.51,152.6,152.45,152.59,6975.0,128.4703,128.5461,128.4197,128.5377,6975.0
2015-10-19 10:30:00,152.59,152.61,152.43,152.6,27148.0,128.5377,128.5545,128.4029,128.5461,27148.0
2015-10-19 10:35:00,152.57,152.7,152.53,152.66,11993.0,128.5208,128.6303,128.4871,128.5966,11993.0
2015-10-19 10:40:00,152.68,152.85,152.68,152.85,19392.0,128.6135,128.7567,128.6135,128.7567,19392.0
2015-10-19 10:45:00,152.82,152.86,152.71,152.71,9170.0,128.7314,128.7651,128.6388,128.6388,9170.0
2015-10-19 10:50:00,152.74,152.74,152.61,152.69,8148.0,128.664,128.664,128.5545,128.6219,8148.0
2015-10-19 10:55:00,152.67,152.95,152.66,152.93,13530.0,128.6051,128.8409,128.5966,128.8241,13530.0
2015-10-19 11:00:00,152.95,153.0,152.86,152.96,7772.0,128.8409,128.883,128.7651,128.8493,7772.0
2015-10-19 11:05:00,152.96,153.0,152.79,152.83,17081.0,128.8493,128.883,128.7061,128.7398,17081.0
2015-10-19 11:10:00,152.83,152.93,152.72,152.93,10604.0,128.7398,128.8241,128.6472,128.8241,10604.0
2015-10-19 11:15:00,152.86,152.99,152.86,152.97,5977.0,128.7651,128.8746,128.7651,128.8578,5977.0
2015-10-19 11:20:00,152.99,153.05,152.94,152.97,12799.0,128.8746,128.9252,128.8325,128.8578,12799.0
2015-10-19 11:25:00,152.95,153.01,152.92,152.94,10815.0,128.8409,128.8915,128.8157,128.8325,10815.0
2015-10-19 11:30:00,152.94,152.99,152.84,152.87,7119.0,128.8325,128.8746,128.7483,128.7735,7119.0
2015-10-19 11:35:00,152.83,152.9,152.8,152.9,6392.0,128.7398,128.7988,128.7146,128.7988,6392.0
2015-10-19 11:40:00,152.89,152.91,152.82,152.84,6762.0,128.7904,128.8072,128.7314,128.7483,6762.0
2015-10-19 11:45:00,152.84,152.88,152.78,152.86,3350.0,128.7483,128.782,128.6977,128.7651,3350.0
2015-10-19 11:50:00,152.88,152.92,152.85,152.87,4967.0,128.782,128.8157,128.7567,128.7735,4967.0
2015-10-19 11:55:00,152.84,152.86,152.69,152.74,3400.0,128.7483,128.7651,128.6219,128.664,3400.0
2015-10-19 12:00:00,152.74,152.8,152.71,152.72,3533.0,128.664,128.7146,128.6388,128.6472,3533.0
2015-10-19 12:05:00,152.69,152.73,152.66,152.66,4035.0,128.6219,128.6556,128.5966,128.5966,4035.0
2015-10-19 12:10:00,152.7,152.77,152.62,152.65,9990.0,128.6303,128.6893,128.5629,128.5882,9990.0
2015-10-19 12:15:00,152.62,152.71,152.58,152.61,4549.0,128.5629,128.6388,128.5292,128.5545,4549.0
2015-10-19 12:20:00,152.57,152.66,152.51,152.59,8981.0,128.5208,128.5966,128.4703,128.5377,8981.0
2015-10-19 12:25:00,152.58,152.63,152.5,152.56,9804.0,128.5292,128.5714,128.4619,128.5124,9804.0
2015-10-19 12:30:00,152.55,152.55,152.45,152.47,7289.0,128.504,128.504,128.4197,128.4366,7289.0
2015-10-19 12:35:00,152.47,152.54,152.46,152.47,3300.0,128.4366,128.4956,128.4282,128.4366,3300.0
2015-10-19 12:40:00,152.51,152.61,152.48,152.57,5808.0,128.4703,128.5545,128.445,128.5208,5808.0
2015-10-19 12:45:00,152.59,152.61,152.55,152.61,3760.0,128.5377,128.5545,128.504,128.5545,3760.0
2015-10-19 12:50:00,152.6,152.61,152.51,152.61,4009.0,128.5461,128.5545,128.4703,128.5545,4009.0
2015-10-19 12:55:00,152.55,152.62,152.55,152.57,2266.0,128.504,128.5629,128.504,128.5208,2266.0
2015-10-19 13:00:00,152.59,152.65,152.58,152.63,7853.0,128.5377,128.5882,128.5292,128.5714,7853.0
2015-10-19 13:05:00,152.64,152.64,152.57,152.57,4169.0,128.5798,128.5798,128.5208,128.5208,4169.0
2015-10-19 13:10:00,152.59,152.64,152.53,152.53,3615.0,128.5377,128.5798,128.4871,128.4871,3615.0
2015-10-19 13:15:00,152.56,152.57,152.47,152.48,20694.0,128.5124,128.5208,128.4366,128.445,20694.0
2015-10-19 13:20:00,152.48,152.52,152.39,152.46,7314.0,128.445,128.4787,128.3692,128.4282,7314.0
2015-10-19 13:25:00,152.48,152.52,152.46,152.47,5932.0,128.445,128.4787,128.4282,128.4366,5932.0
2015-10-19 13:30:00,152.46,152.49,152.38,152.42,10393.0,128.4282,128.4534,128.3608,128.3945,10393.0
2015-10-19 13:35:00,152.38,152.49,152.29,152.49,22258.0,128.3608,128.4534,128.285,128.4534,22258.0
2015-10-19 13:40:00,152.47,152.52,152.45,152.48,7558.0,128.4366,128.4787,128.4197,128.445,7558.0
2015-10-19 13:45:00,152.45,152.56,152.44,152.51,5389.0,128.4197,128.5124,128.4113,128.4703,5389.0
2015-10-19 13:50:00,152.53,152.63,152.48,152.6,6486.0,128.4871,128.5714,128.445,128.5461,6486.0
2015-10-19 13:55:00,152.59,152.61,152.55,152.61,3075.0,128.5377,128.5545,128.504,128.5545,3075.0
2015-10-19 14:00:00,152.6,152.64,152.55,152.61,19343.0,128.5461,128.5798,128.504,128.5545,19343.0
2015-10-19 14:05:00,152.61,152.65,152.55,152.59,3908.0,128.5545,128.5882,128.504,128.5377,3908.0
2015-10-19 14:10:00,152.61,152.63,152.55,152.63,4574.0,128.5545,128.5714,128.504,128.5714,4574.0
2015-10-19 14:15:00,152.64,152.64,152.57,152.62,3892.0,128.5798,128.5798,128.5208,128.5629,3892.0
2015-10-19 14:20:00,152.65,152.7,152.61,152.65,10485.0,128.5882,128.6303,128.5545,128.5882,10485.0
2015-10-19 14:25:00,152.62,152.68,152.62,152.63,6379.0,128.5629,128.6135,128.5629,128.5714,6379.0
2015-10-19 14:30:00,152.65,152.73,152.64,152.69,6557.0,128.5882,128.6556,128.5798,128.6219,6557.0
2015-10-19 14:35:00,152.69,152.84,152.69,152.78,14963.0,128.6219,128.7483,128.6219,128.6977,14963.0
2015-10-19 14:40:00,152.76,152.85,152.75,152.8,3575.0,128.6809,128.7567,128.6724,128.7146,3575.0
2015-10-19 14:45:00,152.79,152.84,152.74,152.74,6467.0,128.7061,128.7483,128.664,128.664,6467.0
2015-10-19 14:50:00,152.77,152.87,152.76,152.86,6150.0,128.6893,128.7735,128.6809,128.7651,6150.0
2015-10-19 14:55:00,152.83,152.88,152.77,152.88,4900.0,128.7398,128.782,128.6893,128.782,4900.0
2015-10-19 15:00:00,152.85,153.01,152.84,152.96,22926.0,128.7567,128.8915,128.7483,128.8493,22926.0
2015-10-19 15:05:00,152.96,153.02,152.93,152.93,16892.0,128.8493,128.8999,128.8241,128.8241,16892.0
2015-10-19 15:10:00,152.92,153.06,152.92,153.05,7718.0,128.8157,128.9336,128.8157,128.9252,7718.0
2015-10-19 15:15:00,153.04,153.12,153.03,153.05,20268.0,128.9167,128.9841,128.9083,128.9252,20268.0
2015-10-19 15:20:00,153.05,153.12,153.02,153.03,18061.0,128.9252,128.9841,128.8999,128.9083,18061.0
2015-10-19 15:25:00,153.05,153.12,152.97,152.97,7400.0,128.9252,128.9841,128.8578,128.8578,7400.0
2015-10-19 15:30:00,152.99,153.04,152.92,152.93,22392.0,128.8746,128.9167,128.8157,128.8241,22392.0
2015-10-19 15:35:00,152.92,153.02,152.91,152.96,11017.0,128.8157,128.8999,128.8072,128.8493,11017.0
2015-10-19 15:40:00,152.95,152.99,152.93,152.99,12049.0,128.8409,128.8746,128.8241,128.8746,12049.0
2015-10-19 15:45:00,152.96,153.03,152.91,153.0,21558.0,128.8493,128.9083,128.8072,128.883,21558.0
2015-10-19 15:50:00,152.99,153.09,152.95,153.02,36636.0,128.8746,128.9589,128.8409,128.8999,36636.0
2015-10-19 15:55:00,153.0,153.39,153.0,153.26,84182.0,128.883,129.2116,128.883,129.1021,84182.0
2015-10-20 09:30:00,153.72,153.84,153.16,153.59,73320.0,129.4896,129.5906,129.0178,129.38,73320.0
2015-10-20 09:35:00,153.61,153.8,153.18,153.5,16748.0,129.3969,129.5569,129.0347,129.3042,16748.0
2015-10-20 09:40:00,153.51,153.63,153.29,153.45,9370.0,129.3127,129.4137,129.1273,129.2621,9370.0
2015-10-20 09:45:00,153.45,153.55,153.34,153.46,16984.0,129.2621,129.3463,129.1694,129.2705,16984.0
2015-10-20 09:50:00,153.37,153.78,153.32,153.71,34857.0,129.1947,129.5401,129.1526,129.4811,34857.0
2015-10-20 09:55:00,153.72,153.95,153.65,153.75,21163.0,129.4896,129.6833,129.4306,129.5148,21163.0
2015-10-20 10:00:00,153.74,153.81,153.52,153.57,23911.0,129.5064,129.5654,129.3211,129.3632,23911.0
2015-10-20 10:05:00,153.58,153.61,153.41,153.56,12420.0,129.3716,129.3969,129.2284,129.3548,12420.0
2015-10-20 10:10:00,153.61,153.7,153.59,153.65,15029.0,129.3969,129.4727,129.38,129.4306,15029.0
2015-10-20 10:15:00,153.67,153.99,153.63,153.97,35524.0,129.4474,129.717,129.4137,129.7001,35524.0
2015-10-20 10:20:00,153.96,154.16,153.93,154.14,42747.0,129.6917,129.8602,129.6664,129.8433,42747.0
2015-10-20 10:25:00,154.09,154.27,154.06,154.26,31045.0,129.8012,129.9529,129.776,129.9444,31045.0
2015-10-20 10:30:00,154.26,154.41,154.03,154.14,23108.0,129.9444,130.0708,129.7507,129.8433,23108.0
2015-10-20 10:35:00,154.16,154.19,154.01,154.11,34412.0,129.8602,129.8855,129.7338,129.8181,34412.0
2015-10-20 10:40:00,154.1,154.11,153.87,153.89,16016.0,129.8097,129.8181,129.6159,129.6328,16016.0
2015-10-20 10:45:00,153.89,154.08,153.78,154.08,13999.0,129.6328,129.7928,129.5401,129.7928,13999.0
2015-10-20 10:50:00,154.1,154.16,154.02,154.05,9942.0,129.8097,129.8602,129.7423,129.7675,9942.0
2015-10-20 10:55:00,153.99,154.18,153.99,154.12,11369.0,129.717,129.877,129.717,129.8265,11369.0
2015-10-20 11:00:00,154.12,154.14,153.94,154.02,10390.0,129.8265,129.8433,129.6749,129.7423,10390.0
2015-10-20 11:05:00,153.99,154.07,153.93,154.02,9604.0,129.717,129.7844,129.6664,129.7423,9604.0
2015-10-20 11:10:00,154.05,154.15,153.9,154.15,13238.0,129.7675,129.8518,129.6412,129.8518,13238.0
2015-10-20 11:15:00,154.15,154.16,154.0,154.12,11577.0,129.8518,129.8602,129.7254,129.8265,11577.0
2015-10-20 11:20:00,154.09,154.16,154.07,154.12,11302.0,129.8012,129.8602,129.7844,129.8265,11302.0
2015-10-20 11:25:00,154.12,154.22,154.12,154.2,8548.0,129.8265,129.9107,129.8265,129.8939,8548.0
2015-10-20 11:30:00,154.16,154.18,153.99,154.03,9187.0,129.8602,129.877,129.717,129.7507,9187.0
2015-10-20 11:35:00,153.96,154.06,153.91,154.03,8745.0,129.6917,129.776,129.6496,129.7507,8745.0
2015-10-20 11:40:00,154.06,154.07,153.95,153.99,6175.0,129.776,129.7844,129.6833,129.717,6175.0
2015-10-20 11:45:00,153.96,154.0,153.89,153.91,4417.0,129.6917,129.7254,129.6328,129.6496,4417.0
2015-10-20 11:50:00,153.91,154.04,153.81,153.83,7512.0,129.6496,129.7591,129.5654,129.5822,7512.0
2015-10-20 11:55:00,153.82,153.93,153.78,153.9,8250.0,129.5738,129.6664,129.5401,129.6412,8250.0
2015-10-20 12:00:00,153.84,154.0,153.83,153.99,7280.0,129.5906,129.7254,129.5822,129.717,7280.0
2015-10-20 12:05:00,153.98,154.05,153.92,154.05,8286.0,129.7086,129.7675,129.658,129.7675,8286.0
2015-10-20 12:10:00,154.06,154.2,154.04,154.09,14738.0,129.776,129.8939,129.7591,129.8012,14738.0
2015-10-20 12:15:00,154.14,154.23,154.1,154.13,10759.0,129.8433,129.9192,129.8097,129.8349,10759.0
2015-10-20 12:20:00,154.14,154.19,154.09,154.17,10963.0,129.8433,129.8855,129.8012,129.8686,10963.0
2015-10-20 12:25:00,154.17,154.4,154.14,154.4,9901.0,129.8686,130.0624,129.8433,130.0624,9901.0
2015-10-20 12:30:00,154.4,154.42,154.15,154.17,13087.0,130.0624,130.0792,129.8518,129.8686,13087.0
2015-10-20 12:35:00,154.19,154.28,154.16,154.25,9881.0,129.8855,129.9613,129.8602,129.936,9881.0
2015-10-20 12:40:00,154.27,154.39,154.23,154.23,6814.0,129.9529,130.0539,129.9192,129.9192,6814.0
2015-10-20 12:45:00,154.26,154.31,154.2,154.21,5217.0,129.9444,129.9866,129.8939,129.9023,5217.0
2015-10-20 12:50:00,154.19,154.21,154.12,154.16,6860.0,129.8855,129.9023,129.8265,129.8602,6860.0
2015-10-20 12:55:00,154.2,154.2,154.03,154.1,7960.0,129.8939,129.8939,129.7507,129.8097,7960.0
2015-10-20 13:00:00,154.11,154.11,153.99,154.02,8240.0,129.8181,129.8181,129.717,129.7423,8240.0
2015-10-20 13:05:00,154.02,154.09,154.01,154.05,6150.0,129.7423,129.8012,129.7338,129.7675,6150.0
2015-10-20 13:10:00,154.05,154.18,154.05,154.12,6218.0,129.7675,129.877,129.7675,129.8265,6218.0
2015-10-20 13:15:00,154.14,154.28,154.12,154.14,4652.0,129.8433,129.9613,129.8265,129.8433,4652.0
2015-10-20 13:20:00,154.1,154.15,154.05,154.09,7057.0,129.8097,129.8518,129.7675,129.8012,7057.0
2015-10-20 13:25:00,154.07,154.14,153.97,154.14,12949.0,129.7844,129.8433,129.7001,129.8433,12949.0
2015-10-20 13:30:00,154.17,154.25,154.04,154.16,39710.0,129.8686,129.936,129.7591,129.8602,39710.0
2015-10-20 13:35:00,154.16,154.23,154.11,154.14,12072.0,129.8602,129.9192,129.8181,129.8433,12072.0
2015-10-20 13:40:00,154.16,154.24,154.03,154.04,6546.0,129.8602,129.9276,129.7507,129.7591,6546.0
2015-10-20 13:45:00,154.07,154.15,154.03,154.12,5858.0,129.7844,129.8518,129.7507,129.8265,5858.0
2015-10-20 13:50:00,154.14,154.16,154.04,154.11,6189.0,129.8433,129.8602,129.7591,129.8181,6189.0
2015-10-20 13:55:00,154.12,154.16,154.06,154.13,7964.0,129.8265,129.8602,129.776,129.8349,7964.0
2015-10-20 14:00:00,154.08,154.2,154.0,154.14,10808.0,129.7928,129.8939,129.7254,129.8433,10808.0
2015-10-20 14:05:00,154.16,154.18,154.12,154.14,13916.0,129.8602,129.877,129.8265,129.8433,13916.0
2015-10-20 14:10:00,154.17,154.3,154.17,154.3,17231.0,129.8686,129.9781,129.8686,129.9781,17231.0
2015-10-20 14:15:00,154.26,154.29,154.22,154.27,12244.0,129.9444,129.9697,129.9107,129.9529,12244.0
2015-10-20 14:20:00,154.28,154.3,154.24,154.29,14747.0,129.9613,129.9781,129.9276,129.9697,14747.0
2015-10-20 14:25:00,154.28,154.36,154.26,154.32,11110.0,129.9613,130.0287,129.9444,129.995,11110.0
2015-10-20 14:30:00,154.35,154.4,154.32,154.39,14517.0,130.0202,130.0624,129.995,130.0539,14517.0
2015-10-20 14:35:00,154.38,154.43,154.34,154.42,13115.0,130.0455,130.0876,130.0118,130.0792,13115.0
2015-10-20 14:40:00,154.42,154.49,154.4,154.47,17796.0,130.0792,130.1382,130.0624,130.1213,17796.0
2015-10-20 14:45:00,154.47,154.74,154.45,154.71,40745.0,130.1213,130.3488,130.1045,130.3235,40745.0
2015-10-20 14:50:00,154.71,154.82,154.66,154.78,29434.0,130.3235,130.4162,130.2814,130.3825,29434.0
2015-10-20 14:55:00,154.8,154.88,154.74,154.84,29164.0,130.3993,130.4667,130.3488,130.433,29164.0
2015-10-20 15:00:00,154.8,154.86,154.64,154.64,22914.0,130.3993,130.4499,130.2645,130.2645,22914.0
2015-10-20 15:05:00,154.65,154.68,154.57,154.6,26036.0,130.273,130.2982,130.2056,130.2308,26036.0
2015-10-20 15:10:00,154.61,154.73,154.61,154.65,20483.0,130.2393,130.3403,130.2393,130.273,20483.0
2015-10-20 15:15:00,154.63,154.66,154.54,154.56,12775.0,130.2561,130.2814,130.1803,130.1971,12775.0
2015-10-20 15:20:00,154.56,154.72,154.54,154.72,18382.0,130.1971,130.3319,130.1803,130.3319,18382.0
2015-10-20 15:25:00,154.72,154.77,154.67,154.7,21704.0,130.3319,130.374,130.2898,130.3151,21704.0
2015-10-20 15:30:00,154.68,154.83,154.65,154.79,32079.0,130.2982,130.4246,130.273,130.3909,32079.0
2015-10-20 15:35:00,154.78,154.82,154.71,154.76,26461.0,130.3825,130.4162,130.3235,130.3656,26461.0
2015-10-20 15:40:00,154.76,154.77,154.48,154.49,26668.0,130.3656,130.374,130.1298,130.1382,26668.0
2015-10-20 15:45:00,154.49,154.69,154.48,154.61,29391.0,130.1382,130.3067,130.1298,130.2393,29391.0
2015-10-20 15:50:00,154.59,154.6,154.41,154.45,42605.0,130.2224,130.2308,130.0708,130.1045,42605.0
2015-10-20 15:55:00,154.45,154.63,154.44,154.6,111847.0,130.1045,130.2561,130.0961,130.2308,111847.0
2015-10-21 09:30:00,154.8,155.23,154.62,155.03,61168.0,130.3993,130.7615,130.2477,130.5931,61168.0
2015-10-21 09:35:00,155.0,155.05,154.31,154.81,33382.0,130.5678,130.6099,129.9866,130.4077,33382.0
2015-10-21 09:40:00,154.76,154.92,154.54,154.89,23344.0,130.3656,130.5004,130.1803,130.4751,23344.0
2015-10-21 09:45:00,154.87,154.9,154.59,154.83,27984.0,130.4583,130.4836,130.2224,130.4246,27984.0
2015-10-21 09:50:00,154.82,154.9,154.71,154.71,17317.0,130.4162,130.4836,130.3235,130.3235,17317.0
2015-10-21 09:55:00,154.68,154.93,154.67,154.86,27137.0,130.2982,130.5088,130.2898,130.4499,27137.0
2015-10-21 10:00:00,154.89,154.98,154.72,154.98,17627.0,130.4751,130.5509,130.3319,130.5509,17627.0
2015-10-21 10:05:00,154.95,155.17,154.9,155.13,30246.0,130.5257,130.711,130.4836,130.6773,30246.0
2015-10-21 10:10:00,155.15,155.23,155.04,155.2,11984.0,130.6941,130.7615,130.6015,130.7363,11984.0
2015-10-21 10:15:00,155.16,155.19,154.94,155.11,40462.0,130.7026,130.7278,130.5172,130.6604,40462.0
2015-10-21 10:20:00,155.09,155.23,155.07,155.22,20032.0,130.6436,130.7615,130.6268,130.7531,20032.0
2015-10-21 10:25:00,155.18,155.21,154.9,154.96,17684.0,130.7194,130.7447,130.4836,130.5341,17684.0
2015-10-21 10:30:00,154.92,154.95,154.77,154.83,19699.0,130.5004,130.5257,130.374,130.4246,19699.0
2015-10-21 10:35:00,154.82,154.97,154.72,154.87,21725.0,130.4162,130.5425,130.3319,130.4583,21725.0
2015-10-21 10:40:00,154.9,155.2,154.81,155.19,8547.0,130.4836,130.7363,130.4077,130.7278,8547.0
2015-10-21 10:45:00,155.18,155.21,155.0,155.0,21504.0,130.7194,130.7447,130.5678,130.5678,21504.0
2015-10-21 10:50:00,155.01,155.25,155.01,155.19,10147.0,130.5762,130.7784,130.5762,130.7278,10147.0
2015-10-21 10:55:00,155.23,155.5,155.22,155.47,30023.0,130.7615,130.989,130.7531,130.9637,30023.0
2015-10-21 11:00:00,155.5,155.51,155.35,155.36,10159.0,130.989,130.9974,130.8626,130.871,10159.0
2015-10-21 11:05:00,155.35,155.39,155.14,155.14,10124.0,130.8626,130.8963,130.6857,130.6857,10124.0
2015-10-21 11:10:00,155.16,155.32,155.1,155.22,13508.0,130.7026,130.8373,130.652,130.7531,13508.0
2015-10-21 11:15:00,155.3,155.37,155.25,155.32,10041.0,130.8205,130.8795,130.7784,130.8373,10041.0
2015-10-21 11:20:00,155.33,155.43,155.3,155.37,11200.0,130.8458,130.93,130.8205,130.8795,11200.0
2015-10-21 11:25:00,155.4,155.54,155.4,155.51,9317.0,130.9047,131.0227,130.9047,130.9974,9317.0
2015-10-21 11:30:00,155.51,155.66,155.35,155.66,17051.0,130.9974,131.1238,130.8626,131.1238,17051.0
2015-10-21 11:35:00,155.66,155.78,155.65,155.74,13440.0,131.1238,131.2248,131.1153,131.1911,13440.0
2015-10-21 11:40:00,155.77,155.78,155.55,155.61,7505.0,131.2164,131.2248,131.0311,131.0816,7505.0
2015-10-21 11:45:00,155.56,155.62,155.5,155.55,5559.0,131.0395,131.0901,130.989,131.0311,5559.0
2015-10-21 11:50:00,155.55,155.73,155.55,155.6,12750.0,131.0311,131.1827,131.0311,131.0732,12750.0
2015-10-21 11:55:00,155.62,155.86,155.62,155.75,24340.0,131.0901,131.2922,131.0901,131.1996,24340.0
2015-10-21 12:00:00,155.76,155.78,155.63,155.63,11194.0,131.208,131.2248,131.0985,131.0985,11194.0
2015-10-21 12:05:00,155.63,155.75,155.61,155.74,6936.0,131.0985,131.1996,131.0816,131.1911,6936.0
2015-10-21 12:10:00,155.7,155.93,155.67,155.87,17192.0,131.1574,131.3512,131.1322,131.3007,17192.0
2015-10-21 12:15:00,155.88,155.94,155.81,155.83,8550.0,131.3091,131.3596,131.2501,131.267,8550.0
2015-10-21 12:20:00,155.8,155.87,155.66,155.81,12792.0,131.2417,131.3007,131.1238,131.2501,12792.0
2015-10-21 12:25:00,155.8,155.8,155.52,155.56,9497.0,131.2417,131.2417,131.0058,131.0395,9497.0
2015-10-21 12:30:00,155.57,155.62,155.53,155.58,9535.0,131.0479,131.0901,131.0142,131.0564,9535.0
2015-10-21 12:35:00,155.56,155.6,155.51,155.58,13931.0,131.0395,131.0732,130.9974,131.0564,13931.0
2015-10-21 12:40:00,155.56,155.58,155.46,155.54,6900.0,131.0395,131.0564,130.9553,131.0227,6900.0
2015-10-21 12:45:00,155.57,155.64,155.5,155.63,11100.0,131.0479,131.1069,130.989,131.0985,11100.0
2015-10-21 12:50:00,155.66,155.69,155.47,155.6,6742.0,131.1238,131.149,130.9637,131.0732,6742.0
2015-10-21 12:55:00,155.62,155.72,155.55,155.55,5895.0,131.0901,131.1743,131.0311,131.0311,5895.0
2015-10-21 13:00:00,155.53,155.53,155.3,155.39,10212.0,131.0142,131.0142,130.8205,130.8963,10212.0
2015-10-21 13:05:00,155.35,155.4,155.23,155.24,10656.0,130.8626,130.9047,130.7615,130.77,10656.0
2015-10-21 13:10:00,155.21,155.4,155.21,155.36,13157.0,130.7447,130.9047,130.7447,130.871,13157.0
2015-10-21 13:15:00,155.35,155.35,155.09,155.09,6927.0,130.8626,130.8626,130.6436,130.6436,6927.0
2015-10-21 13:20:00,155.05,155.14,155.0,155.04,6702.0,130.6099,130.6857,130.5678,130.6015,6702.0
2015-10-21 13:25:00,155.03,155.12,154.88,154.91,11174.0,130.5931,130.6689,130.4667,130.492,11174.0
2015-10-21 13:30:00,154.9,155.06,154.86,154.94,26157.0,130.4836,130.6183,130.4499,130.5172,26157.0
2015-10-21 13:35:00,154.94,154.94,154.74,154.87,14965.0,130.5172,130.5172,130.3488,130.4583,14965.0
2015-10-21 13:40:00,154.85,154.97,154.84,154.97,15113.0,130.4414,130.5425,130.433,130.5425,15113.0
2015-10-21 13:45:00,154.95,154.99,154.9,154.95,22005.0,130.5257,130.5594,130.4836,130.5257,22005.0
2015-10-21 13:50:00,154.95,154.97,154.89,154.96,13975.0,130.5257,130.5425,130.4751,130.5341,13975.0
2015-10-21 13:55:00,154.97,155.1,154.89,154.93,33664.0,130.5425,130.652,130.4751,130.5088,33664.0
2015-10-21 14:00:00,154.93,155.05,154.85,154.88,19952.0,130.5088,130.6099,130.4414,130.4667,19952.0
2015-10-21 14:05:00,154.89,155.1,154.84,155.0,12083.0,130.4751,130.652,130.433,130.5678,12083.0
2015-10-21 14:10:00,155.0,155.12,154.97,155.12,13221.0,130.5678,130.6689,130.5425,130.6689,13221.0
2015-10-21 14:15:00,155.1,155.12,155.0,155.07,6388.0,130.652,130.6689,130.5678,130.6268,6388.0
2015-10-21 14:20:00,155.09,155.09,154.94,155.03,27616.0,130.6436,130.6436,130.5172,130.5931,27616.0
2015-10-21 14:25:00,155.04,155.12,154.96,155.02,10271.0,130.6015,130.6689,130.5341,130.5846,10271.0
2015-10-21 14:30:00,155.02,155.11,154.98,155.02,12154.0,130.5846,130.6604,130.5509,130.5846,12154.0
2015-10-21 14:35:00,155.03,155.26,154.99,155.21,22590.0,130.5931,130.7868,130.5594,130.7447,22590.0
2015-10-21 14:40:00,155.24,155.43,155.24,155.41,31157.0,130.77,130.93,130.77,130.9132,31157.0
2015-10-21 14:45:00,155.42,155.6,155.42,155.59,15514.0,130.9216,131.0732,130.9216,131.0648,15514.0
2015-10-21 14:50:00,155.6,155.66,155.54,155.66,12541.0,131.0732,131.1238,131.0227,131.1238,12541.0
2015-10-21 14:55:00,155.59,155.89,155.59,155.83,20905.0,131.0648,131.3175,131.0648,131.267,20905.0
2015-10-21 15:00:00,155.8,155.82,155.68,155.71,19033.0,131.2417,131.2585,131.1406,131.1659,19033.0
2015-10-21 15:05:00,155.67,155.72,155.57,155.67,18127.0,131.1322,131.1743,131.0479,131.1322,18127.0
2015-10-21 15:10:00,155.71,155.73,155.5,155.52,13556.0,131.1659,131.1827,130.989,131.0058,13556.0
2015-10-21 15:15:00,155.49,155.53,155.31,155.33,17869.0,130.9806,131.0142,130.8289,130.8458,17869.0
2015-10-21 15:20:00,155.35,155.43,155.27,155.29,11172.0,130.8626,130.93,130.7952,130.8121,11172.0
2015-10-21 15:25:00,155.31,155.44,155.26,155.41,16748.0,130.8289,130.9384,130.7868,130.9132,16748.0
2015-10-21 15:30:00,155.41,155.41,155.26,155.31,10900.0,130.9132,130.9132,130.7868,130.8289,10900.0
2015-10-21 15:35:00,155.28,155.33,155.18,155.26,21902.0,130.8037,130.8458,130.7194,130.7868,21902.0
2015-10-21 15:40:00,155.25,155.31,155.05,155.11,39024.0,130.7784,130.8289,130.6099,130.6604,39024.0
2015-10-21 15:45:00,155.1,155.25,155.03,155.23,31098.0,130.652,130.7784,130.5931,130.7615,31098.0
2015-10-21 15:50:00,155.24,155.43,155.18,155.37,71237.0,130.77,130.93,130.7194,130.8795,71237.0
2015-10-21 15:55:00,155.35,155.37,155.15,155.2,74330.0,130.8626,130.8795,130.6941,130.7363,74330.0
2015-10-22 09:30:00,155.59,156.25,155.43,155.92,60286.0,131.0648,131.6208,130.93,131.3428,60286.0
2015-10-22 09:35:00,155.87,155.91,155.34,155.44,27588.0,131.3007,131.3343,130.8542,130.9384,27588.0
2015-10-22 09:40:00,155.5,155.59,155.08,155.41,18809.0,130.989,131.0648,130.6352,130.9132,18809.0
2015-10-22 09:45:00,155.41,155.62,155.23,155.62,14587.0,130.9132,131.0901,130.7615,131.0901,14587.0
2015-10-22 09:50:00,155.49,156.09,155.49,156.0,29386.0,130.9806,131.486,130.9806,131.4102,29386.0
2015-10-22 09:55:00,156.06,156.23,155.98,156.21,39272.0,131.4607,131.6039,131.3933,131.5871,39272.0
2015-10-22 10:00:00,156.2,156.27,156.07,156.2,33218.0,131.5786,131.6376,131.4691,131.5786,33218.0
2015-10-22 10:05:00,156.22,156.4,156.16,156.16,26774.0,131.5955,131.7471,131.5449,131.5449,26774.0
2015-10-22 10:10:00,156.25,156.47,156.17,156.27,23082.0,131.6208,131.8061,131.5534,131.6376,23082.0
2015-10-22 10:15:00,156.27,156.38,156.22,156.29,19187.0,131.6376,131.7303,131.5955,131.6544,19187.0
2015-10-22 10:20:00,156.32,156.41,156.16,156.27,15899.0,131.6797,131.7555,131.5449,131.6376,15899.0
2015-10-22 10:25:00,156.29,156.3,155.88,155.92,21201.0,131.6544,131.6629,131.3091,131.3428,21201.0
2015-10-22 10:30:00,155.97,156.01,155.82,155.84,28647.0,131.3849,131.4186,131.2585,131.2754,28647.0
2015-10-22 10:35:00,155.91,156.14,155.75,156.03,21121.0,131.3343,131.5281,131.1996,131.4354,21121.0
2015-10-22 10:40:00,156.03,156.03,155.87,155.93,10274.0,131.4354,131.4354,131.3007,131.3512,10274.0
2015-10-22 10:45:00,155.96,156.38,155.93,156.2,30196.0,131.3765,131.7303,131.3512,131.5786,30196.0
2015-10-22 10:50:00,156.19,156.25,156.11,156.11,6800.0,131.5702,131.6208,131.5028,131.5028,6800.0
2015-10-22 10:55:00,156.13,156.14,155.99,156.03,19341.0,131.5197,131.5281,131.4017,131.4354,19341.0
2015-10-22 11:00:00,156.02,156.04,155.9,155.93,20449.0,131.427,131.4439,131.3259,131.3512,20449.0
2015-10-22 11:05:00,155.96,156.05,155.87,156.02,8446.0,131.3765,131.4523,131.3007,131.427,8446.0
2015-10-22 11:10:00,156.03,156.03,155.89,155.95,12421.0,131.4354,131.4354,131.3175,131.368,12421.0
2015-10-22 11:15:00,156.0,156.04,155.93,156.0,10359.0,131.4102,131.4439,131.3512,131.4102,10359.0
2015-10-22 11:20:00,156.02,156.1,155.92,156.05,15776.0,131.427,131.4944,131.3428,131.4523,15776.0
2015-10-22 11:25:00,156.05,156.24,156.02,156.23,10302.0,131.4523,131.6123,131.427,131.6039,10302.0
2015-10-22 11:30:00,156.21,156.37,156.16,156.26,14978.0,131.5871,131.7218,131.5449,131.6292,14978.0
2015-10-22 11:35:00,156.26,156.33,156.2,156.3,16493.0,131.6292,131.6881,131.5786,131.6629,16493.0
2015-10-22 11:40:00,156.26,156.33,156.22,156.28,10433.0,131.6292,131.6881,131.5955,131.646,10433.0
2015-10-22 11:45:00,156.31,156.43,156.21,156.42,12674.0,131.6713,131.7724,131.5871,131.764,12674.0
2015-10-22 11:50:00,156.43,156.45,156.3,156.3,13653.0,131.7724,131.7892,131.6629,131.6629,13653.0
2015-10-22 11:55:00,156.3,156.47,156.3,156.46,10067.0,131.6629,131.8061,131.6629,131.7977,10067.0
2015-10-22 12:00:00,156.46,156.55,156.41,156.54,15356.0,131.7977,131.8735,131.7555,131.865,15356.0
2015-10-22 12:05:00,156.52,156.65,156.47,156.64,10554.0,131.8482,131.9577,131.8061,131.9493,10554.0
2015-10-22 12:10:00,156.67,156.81,156.65,156.78,9807.0,131.9745,132.0925,131.9577,132.0672,9807.0
2015-10-22 12:15:00,156.79,156.86,156.73,156.74,16371.0,132.0756,132.1346,132.0251,132.0335,16371.0
2015-10-22 12:20:00,156.72,157.03,156.72,157.0,25637.0,132.0167,132.2778,132.0167,132.2525,25637.0
2015-10-22 12:25:00,157.02,157.15,156.99,157.14,20004.0,132.2694,132.3789,132.2441,132.3705,20004.0
2015-10-22 12:30:00,157.14,157.23,157.08,157.19,9207.0,132.3705,132.4463,132.3199,132.4126,9207.0
2015-10-22 12:35:00,157.23,157.25,157.15,157.2,7389.0,132.4463,132.4631,132.3789,132.421,7389.0
2015-10-22 12:40:00,157.21,157.25,157.15,157.16,30073.0,132.4294,132.4631,132.3789,132.3873,30073.0
2015-10-22 12:45:00,157.15,157.23,157.13,157.15,12543.0,132.3789,132.4463,132.362,132.3789,12543.0
2015-10-22 12:50:00,157.15,157.31,157.15,157.19,27869.0,132.3789,132.5137,132.3789,132.4126,27869.0
2015-10-22 12:55:00,157.18,157.24,157.09,157.24,29365.0,132.4042,132.4547,132.3283,132.4547,29365.0
2015-10-22 13:00:00,157.22,157.34,157.17,157.34,11034.0,132.4379,132.5389,132.3957,132.5389,11034.0
2015-10-22 13:05:00,157.27,157.34,157.18,157.25,14016.0,132.48,132.5389,132.4042,132.4631,14016.0
2015-10-22 13:10:00,157.25,157.3,157.24,157.29,12453.0,132.4631,132.5052,132.4547,132.4968,12453.0
2015-10-22 13:15:00,157.28,157.29,157.16,157.17,9064.0,132.4884,132.4968,132.3873,132.3957,9064.0
2015-10-22 13:20:00,157.16,157.33,157.16,157.16,16405.0,132.3873,132.5305,132.3873,132.3873,16405.0
2015-10-22 13:25:00,157.2,157.28,157.11,157.22,17690.0,132.421,132.4884,132.3452,132.4379,17690.0
2015-10-22 13:30:00,157.25,157.25,157.13,157.2,8678.0,132.4631,132.4631,132.362,132.421,8678.0
2015-10-22 13:35:00,157.21,157.26,157.15,157.19,21504.0,132.4294,132.4715,132.3789,132.4126,21504.0
2015-10-22 13:40:00,157.22,157.26,157.15,157.19,10810.0,132.4379,132.4715,132.3789,132.4126,10810.0
2015-10-22 13:45:00,157.2,157.3,157.2,157.3,7560.0,132.421,132.5052,132.421,132.5052,7560.0
2015-10-22 13:50:00,157.27,157.38,157.24,157.29,11889.0,132.48,132.5726,132.4547,132.4968,11889.0
2015-10-22 13:55:00,157.31,157.41,157.26,157.4,16878.0,132.5137,132.5979,132.4715,132.5895,16878.0
2015-10-22 14:00:00,157.38,157.52,157.37,157.52,31397.0,132.5726,132.6906,132.5642,132.6906,31397.0
2015-10-22 14:05:00,157.51,157.52,157.39,157.44,19587.0,132.6821,132.6906,132.5811,132.6232,19587.0
2015-10-22 14:10:00,157.42,157.53,157.41,157.45,14065.0,132.6063,132.699,132.5979,132.6316,14065.0
2015-10-22 14:15:00,157.49,157.55,157.43,157.51,21557.0,132.6653,132.7158,132.6148,132.6821,21557.0
2015-10-22 14:20:00,157.49,157.71,157.47,157.61,21947.0,132.6653,132.8506,132.6484,132.7664,21947.0
2015-10-22 14:25:00,157.57,157.78,157.57,157.65,16902.0,132.7327,132.9096,132.7327,132.8001,16902.0
2015-10-22 14:30:00,157.65,157.68,157.54,157.63,9651.0,132.8001,132.8253,132.7074,132.7832,9651.0
2015-10-22 14:35:00,157.62,157.78,157.61,157.78,10422.0,132.7748,132.9096,132.7664,132.9096,10422.0
2015-10-22 14:40:00,157.78,157.81,157.5,157.64,40596.0,132.9096,132.9349,132.6737,132.7917,40596.0
2015-10-22 14:45:00,157.65,157.74,157.62,157.68,15971.0,132.8001,132.8759,132.7748,132.8253,15971.0
2015-10-22 14:50:00,157.7,157.88,157.61,157.77,16928.0,132.8422,132.9938,132.7664,132.9012,16928.0
2015-10-22 14:55:00,157.78,158.0,157.78,158.0,16629.0,132.9096,133.0949,132.9096,133.0949,16629.0
2015-10-22 15:00:00,157.99,158.06,157.9,158.06,26833.0,133.0865,133.1454,133.0107,133.1454,26833.0
2015-10-22 15:05:00,158.06,158.09,157.95,157.97,33832.0,133.1454,133.1707,133.0528,133.0696,33832.0
2015-10-22 15:10:00,157.97,158.01,157.85,157.87,16451.0,133.0696,133.1033,132.9685,132.9854,16451.0
2015-10-22 15:15:00,157.9,158.04,157.9,158.0,16298.0,133.0107,133.1286,133.0107,133.0949,16298.0
2015-10-22 15:20:00,158.0,158.06,157.86,158.01,27786.0,133.0949,133.1454,132.977,133.1033,27786.0
2015-10-22 15:25:00,158.03,158.34,158.0,158.29,23910.0,133.1202,133.3813,133.0949,133.3392,23910.0
2015-10-22 15:30:00,158.27,158.3,158.05,158.12,21844.0,133.3223,133.3476,133.137,133.196,21844.0
2015-10-22 15:35:00,158.12,158.14,158.0,158.02,20501.0,133.196,133.2128,133.0949,133.1118,20501.0
2015-10-22 15:40:00,158.03,158.16,158.03,158.11,21336.0,133.1202,133.2297,133.1202,133.1876,21336.0
2015-10-22 15:45:00,158.12,158.18,157.88,157.91,30593.0,133.196,133.2465,132.9938,133.0191,30593.0
2015-10-22 15:50:00,157.92,158.06,157.91,158.0,53542.0,133.0275,133.1454,133.0191,133.0949,53542.0
2015-10-22 15:55:00,157.99,158.29,157.98,158.16,136389.0,133.0865,133.3392,133.0781,133.2297,136389.0
2015-10-23 09:30:00,158.7,158.8,157.53,157.67,94343.0,133.6846,133.7688,132.699,132.8169,94343.0
2015-10-23 09:35:00,157.71,157.77,157.08,157.68,70019.0,132.8506,132.9012,132.3199,132.8253,70019.0
2015-10-23 09:40:00,157.72,157.97,157.45,157.8,25962.0,132.859,133.0696,132.6316,132.9264,25962.0
2015-10-23 09:45:00,157.82,157.86,157.59,157.77,24271.0,132.9433,132.977,132.7495,132.9012,24271.0
2015-10-23 09:50:00,157.8,157.94,157.68,157.77,25427.0,132.9264,133.0444,132.8253,132.9012,25427.0
2015-10-23 09:55:00,157.79,157.86,157.72,157.81,2950.0,132.918,132.977,132.859,132.9349,2950.0
2015-10-23 10:00:00,157.81,157.9,157.59,157.86,16102.0,132.9349,133.0107,132.7495,132.977,16102.0
2015-10-23 10:05:00,157.83,157.9,157.54,157.56,34675.0,132.9517,133.0107,132.7074,132.7243,34675.0
2015-10-23 10:10:00,157.63,157.7,157.26,157.3,18223.0,132.7832,132.8422,132.4715,132.5052,18223.0
2015-10-23 10:15:00,157.29,157.49,157.28,157.47,24631.0,132.4968,132.6653,132.4884,132.6484,24631.0
2015-10-23 10:20:00,157.5,157.52,157.15,157.22,41603.0,132.6737,132.6906,132.3789,132.4379,41603.0
2015-10-23 10:25:00,157.14,157.18,156.82,156.87,33026.0,132.3705,132.4042,132.1009,132.143,33026.0
2015-10-23 10:30:00,156.86,156.93,156.55,156.65,27591.0,132.1346,132.1936,131.8735,131.9577,27591.0
2015-10-23 10:35:00,156.59,156.6,156.34,156.48,18842.0,131.9072,131.9156,131.6966,131.8145,18842.0
2015-10-23 10:40:00,156.44,156.83,156.43,156.77,18889.0,131.7808,132.1093,131.7724,132.0588,18889.0
2015-10-23 10:45:00,156.79,156.91,156.65,156.66,7233.0,132.0756,132.1767,131.9577,131.9661,7233.0
2015-10-23 10:50:00,156.68,156.77,156.46,156.48,8547.0,131.983,132.0588,131.7977,131.8145,8547.0
2015-10-23 10:55:00,156.55,156.56,156.39,156.5,11927.0,131.8735,131.8819,131.7387,131.8313,11927.0
2015-10-23 11:00:00,156.52,156.67,156.31,156.58,17291.0,131.8482,131.9745,131.6713,131.8987,17291.0
2015-10-23 11:05:00,156.54,156.79,156.46,156.53,15359.0,131.865,132.0756,131.7977,131.8566,15359.0
2015-10-23 11:10:00,156.56,156.61,156.44,156.5,9524.0,131.8819,131.924,131.7808,131.8313,9524.0
2015-10-23 11:15:00,156.42,156.48,156.23,156.23,11387.0,131.764,131.8145,131.6039,131.6039,11387.0
2015-10-23 11:20:00,156.26,156.42,156.23,156.26,13171.0,131.6292,131.764,131.6039,131.6292,13171.0
2015-10-23 11:25:00,156.22,156.33,156.13,156.28,12790.0,131.5955,131.6881,131.5197,131.646,12790.0
2015-10-23 11:30:00,156.29,156.3,156.07,156.11,14400.0,131.6544,131.6629,131.4691,131.5028,14400.0
2015-10-23 11:35:00,156.13,156.16,156.0,156.12,15710.0,131.5197,131.5449,131.4102,131.5112,15710.0
2015-10-23 11:40:00,156.07,156.2,156.01,156.16,11029.0,131.4691,131.5786,131.4186,131.5449,11029.0
2015-10-23 11:45:00,156.11,156.25,156.09,156.25,12086.0,131.5028,131.6208,131.486,131.6208,12086.0
2015-10-23 11:50:00,156.23,156.25,156.11,156.13,5580.0,131.6039,131.6208,131.5028,131.5197,5580.0
2015-10-23 11:55:00,156.17,156.17,155.86,155.88,14089.0,131.5534,131.5534,131.2922,131.3091,14089.0
2015-10-23 12:00:00,155.88,156.02,155.79,156.02,9793.0,131.3091,131.427,131.2333,131.427,9793.0
2015-10-23 12:05:00,155.98,156.0,155.89,155.98,9550.0,131.3933,131.4102,131.3175,131.3933,9550.0
2015-10-23 12:10:00,156.0,156.01,155.8,155.97,9772.0,131.4102,131.4186,131.2417,131.3849,9772.0
2015-10-23 12:15:00,155.9,156.0,155.87,156.0,18821.0,131.3259,131.4102,131.3007,131.4102,18821.0
2015-10-23 12:20:00,156.0,156.12,155.88,155.88,8928.0,131.4102,131.5112,131.3091,131.3091,8928.0
2015-10-23 12:25:00,155.84,156.09,155.83,156.03,10667.0,131.2754,131.486,131.267,131.4354,10667.0
2015-10-23 12:30:00,155.99,156.15,155.96,156.09,10857.0,131.4017,131.5365,131.3765,131.486,10857.0
2015-10-23 12:35:00,156.09,156.12,155.84,155.88,12807.0,131.486,131.5112,131.2754,131.3091,12807.0
2015-10-23 12:40:00,155.85,155.92,155.78,155.92,13602.0,131.2838,131.3428,131.2248,131.3428,13602.0
2015-10-23 12:45:00,155.93,155.93,155.79,155.8,13112.0,131.3512,131.3512,131.2333,131.2417,13112.0
2015-10-23 12:50:00,155.81,155.93,155.78,155.81,14379.0,131.2501,131.3512,131.2248,131.2501,14379.0
2015-10-23 12:55:00,155.81,155.91,155.79,155.85,18735.0,131.2501,131.3343,131.2333,131.2838,18735.0
2015-10-23 13:00:00,155.8,155.8,155.54,155.54,25590.0,131.2417,131.2417,131.0227,131.0227,25590.0
2015-10-23 13:05:00,155.54,155.56,155.45,155.52,11587.0,131.0227,131.0395,130.9469,131.0058,11587.0
2015-10-23 13:10:00,155.53,155.54,155.34,155.36,27343.0,131.0142,131.0227,130.8542,130.871,27343.0
2015-10-23 13:15:00,155.38,155.41,155.31,155.4,21369.0,130.8879,130.9132,130.8289,130.9047,21369.0
2015-10-23 13:20:00,155.41,155.5,155.28,155.44,24985.0,130.9132,130.989,130.8037,130.9384,24985.0
2015-10-23 13:25:00,155.47,155.49,155.31,155.31,11278.0,130.9637,130.9806,130.8289,130.8289,11278.0
2015-10-23 13:30:00,155.37,155.39,155.26,155.35,21492.0,130.8795,130.8963,130.7868,130.8626,21492.0
2015-10-23 13:35:00,155.35,155.44,155.31,155.35,18011.0,130.8626,130.9384,130.8289,130.8626,18011.0
2015-10-23 13:40:00,155.32,155.39,155.22,155.23,27905.0,130.8373,130.8963,130.7531,130.7615,27905.0
2015-10-23 13:45:00,155.22,155.23,155.08,155.17,24832.0,130.7531,130.7615,130.6352,130.711,24832.0
2015-10-23 13:50:00,155.15,155.16,155.06,155.06,25844.0,130.6941,130.7026,130.6183,130.6183,25844.0
2015-10-23 13:55:00,155.08,155.08,154.95,154.99,25260.0,130.6352,130.6352,130.5257,130.5594,25260.0
2015-10-23 14:00:00,154.97,155.01,154.91,154.96,31758.0,130.5425,130.5762,130.492,130.5341,31758.0
2015-10-23 14:05:00,154.97,155.05,154.95,155.01,21031.0,130.5425,130.6099,130.5257,130.5762,21031.0
2015-10-23 14:10:00,155.02,155.21,155.01,155.16,27641.0,130.5846,130.7447,130.5762,130.7026,27641.0
2015-10-23 14:15:00,155.16,155.44,155.08,155.39,30094.0,130.7026,130.9384,130.6352,130.8963,30094.0
2015-10-23 14:20:00,155.39,155.62,155.39,155.6,15634.0,130.8963,131.0901,130.8963,131.0732,15634.0
2015-10-23 14:25:00,155.59,155.86,155.59,155.7,24557.0,131.0648,131.2922,131.0648,131.1574,24557.0
2015-10-23 14:30:00,155.71,155.73,155.33,155.38,30798.0,131.1659,131.1827,130.8458,130.8879,30798.0
2015-10-23 14:35:00,155.38,155.41,155.26,155.41,18806.0,130.8879,130.9132,130.7868,130.9132,18806.0
2015-10-23 14:40:00,155.41,155.48,155.33,155.42,19067.0,130.9132,130.9721,130.8458,130.9216,19067.0
2015-10-23 14:45:00,155.44,155.55,155.41,155.54,16656.0,130.9384,131.0311,130.9132,131.0227,16656.0
2015-10-23 14:50:00,155.54,155.55,155.41,155.44,10485.0,131.0227,131.0311,130.9132,130.9384,10485.0
2015-10-23 14:55:00,155.41,155.5,155.4,155.42,15803.0,130.9132,130.989,130.9047,130.9216,15803.0
2015-10-23 15:00:00,155.44,155.51,155.4,155.4,16719.0,130.9384,130.9974,130.9047,130.9047,16719.0
2015-10-23 15:05:00,155.41,155.43,155.21,155.27,26071.0,130.9132,130.93,130.7447,130.7952,26071.0
2015-10-23 15:10:00,155.28,155.44,155.26,155.26,21432.0,130.8037,130.9384,130.7868,130.7868,21432.0
2015-10-23 15:15:00,155.3,155.43,155.22,155.25,20345.0,130.8205,130.93,130.7531,130.7784,20345.0
2015-10-23 15:20:00,155.22,155.26,155.11,155.19,30372.0,130.7531,130.7868,130.6604,130.7278,30372.0
2015-10-23 15:25:00,155.19,155.25,155.14,155.22,23297.0,130.7278,130.7784,130.6857,130.7531,23297.0
2015-10-23 15:30:00,155.22,155.36,155.2,155.36,20560.0,130.7531,130.871,130.7363,130.871,20560.0
2015-10-23 15:35:00,155.34,155.44,155.29,155.39,30309.0,130.8542,130.9384,130.8121,130.8963,30309.0
2015-10-23 15:40:00,155.41,155.65,155.41,155.62,47067.0,130.9132,131.1153,130.9132,131.0901,47067.0
2015-10-23 15:45:00,155.6,155.68,155.56,155.61,36895.0,131.0732,131.1406,131.0395,131.0816,36895.0
2015-10-23 15:50:00,155.63,155.66,155.57,155.66,41267.0,131.0985,131.1238,131.0479,131.1238,41267.0
2015-10-23 15:55:00,155.66,155.75,155.62,155.74,91487.0,131.1238,131.1996,131.0901,131.1911,91487.0
2015-10-26 09:30:00,154.14,155.96,151.26,155.48,376858.0,129.8433,131.3765,127.4173,130.9721,376858.0
2015-10-26 09:35:00,155.59,156.6,155.4,156.42,102338.0,131.0648,131.9156,130.9047,131.764,102338.0
2015-10-26 09:40:00,156.44,156.94,156.36,156.94,52357.0,131.7808,132.202,131.7134,132.202,52357.0
2015-10-26 09:45:00,156.87,157.18,156.64,156.9,62256.0,132.143,132.4042,131.9493,132.1683,62256.0
2015-10-26 09:50:00,156.86,156.88,156.3,156.75,25075.0,132.1346,132.1514,131.6629,132.0419,25075.0
2015-10-26 09:55:00,156.77,156.92,156.38,156.87,25635.0,132.0588,132.1851,131.7303,132.143,25635.0
2015-10-26 10:00:00,156.9,156.96,156.67,156.96,22749.0,132.1683,132.2188,131.9745,132.2188,22749.0
2015-10-26 10:05:00,156.93,157.13,156.73,156.74,23840.0,132.1936,132.362,132.0251,132.0335,23840.0
2015-10-26 10:10:00,156.75,156.92,156.64,156.73,23134.0,132.0419,132.1851,131.9493,132.0251,23134.0
2015-10-26 10:15:00,156.74,156.89,156.45,156.86,23049.0,132.0335,132.1599,131.7892,132.1346,23049.0
2015-10-26 10:20:00,156.92,157.07,156.57,156.58,17122.0,132.1851,132.3115,131.8903,131.8987,17122.0
2015-10-26 10:25:00,156.61,157.07,156.61,156.8,30326.0,131.924,132.3115,131.924,132.0841,30326.0
2015-10-26 10:30:00,156.8,156.87,156.51,156.66,27784.0,132.0841,132.143,131.8398,131.9661,27784.0
2015-10-26 10:35:00,156.6,156.75,156.58,156.6,22072.0,131.9156,132.0419,131.8987,131.9156,22072.0
2015-10-26 10:40:00,156.62,156.73,156.55,156.55,22411.0,131.9324,132.0251,131.8735,131.8735,22411.0
2015-10-26 10:45:00,156.52,156.59,156.3,156.45,34729.0,131.8482,131.9072,131.6629,131.7892,34729.0
2015-10-26 10:50:00,156.51,156.65,156.45,156.65,23315.0,131.8398,131.9577,131.7892,131.9577,23315.0
2015-10-26 10:55:00,156.63,156.83,156.6,156.82,38160.0,131.9409,132.1093,131.9156,132.1009,38160.0
2015-10-26 11:00:00,156.83,157.0,156.75,156.9,19577.0,132.1093,132.2525,132.0419,132.1683,19577.0
2015-10-26 11:05:00,156.88,156.88,156.69,156.82,10389.0,132.1514,132.1514,131.9914,132.1009,10389.0
2015-10-26 11:10:00,156.82,157.0,156.79,156.92,15067.0,132.1009,132.2525,132.0756,132.1851,15067.0
2015-10-26 11:15:00,156.93,156.96,156.7,156.71,14924.0,132.1936,132.2188,131.9998,132.0082,14924.0
2015-10-26 11:20:00,156.72,157.13,156.71,157.09,41657.0,132.0167,132.362,132.0082,132.3283,41657.0
2015-10-26 11:25:00,157.1,157.35,156.88,156.88,29092.0,132.3368,132.5474,132.1514,132.1514,29092.0
2015-10-26 11:30:00,156.88,156.97,156.73,156.73,32395.0,132.1514,132.2273,132.0251,132.0251,32395.0
2015-10-26 11:35:00,156.74,156.91,156.72,156.73,16592.0,132.0335,132.1767,132.0167,132.0251,16592.0
2015-10-26 11:40:00,156.73,156.83,156.69,156.81,12288.0,132.0251,132.1093,131.9914,132.0925,12288.0
2015-10-26 11:45:00,156.82,156.96,156.7,156.85,15878.0,132.1009,132.2188,131.9998,132.1262,15878.0
2015-10-26 11:50:00,156.83,156.87,156.65,156.85,19054.0,132.1093,132.143,131.9577,132.1262,19054.0
2015-10-26 11:55:00,156.85,156.93,156.68,156.74,10463.0,132.1262,132.1936,131.983,132.0335,10463.0
2015-10-26 12:00:00,156.7,156.76,156.56,156.56,12351.0,131.9998,132.0504,131.8819,131.8819,12351.0
2015-10-26 12:05:00,156.58,156.68,156.52,156.67,13294.0,131.8987,131.983,131.8482,131.9745,13294.0
2015-10-26 12:10:00,156.66,156.66,156.48,156.58,12672.0,131.9661,131.9661,131.8145,131.8987,12672.0
2015-10-26 12:15:00,156.61,156.68,156.48,156.65,7686.0,131.924,131.983,131.8145,131.9577,7686.0
2015-10-26 12:20:00,156.64,156.79,156.62,156.79,6866.0,131.9493,132.0756,131.9324,132.0756,6866.0
2015-10-26 12:25:00,156.75,156.78,156.71,156.75,6697.0,132.0419,132.0672,132.0082,132.0419,6697.0
2015-10-26 12:30:00,156.72,156.77,156.62,156.63,11418.0,132.0167,132.0588,131.9324,131.9409,11418.0
2015-10-26 12:35:00,156.64,156.69,156.58,156.59,8765.0,131.9493,131.9914,131.8987,131.9072,8765.0
2015-10-26 12:40:00,156.61,156.9,156.59,156.76,11208.0,131.924,132.1683,131.9072,132.0504,11208.0
2015-10-26 12:45:00,156.73,156.86,156.67,156.82,8847.0,132.0251,132.1346,131.9745,132.1009,8847.0
2015-10-26 12:50:00,156.81,156.83,156.66,156.7,6985.0,132.0925,132.1093,131.9661,131.9998,6985.0
2015-10-26 12:55:00,156.72,156.9,156.7,156.9,10122.0,132.0167,132.1683,131.9998,132.1683,10122.0
2015-10-26 13:00:00,156.89,156.95,156.82,156.85,8619.0,132.1599,132.2104,132.1009,132.1262,8619.0
2015-10-26 13:05:00,156.83,156.93,156.83,156.93,4541.0,132.1093,132.1936,132.1093,132.1936,4541.0
2015-10-26 13:10:00,156.92,156.92,156.63,156.68,15334.0,132.1851,132.1851,131.9409,131.983,15334.0
2015-10-26 13:15:00,156.7,156.71,156.63,156.64,18549.0,131.9998,132.0082,131.9409,131.9493,18549.0
2015-10-26 13:20:00,156.61,156.73,156.57,156.72,10461.0,131.924,132.0251,131.8903,132.0167,10461.0
2015-10-26 13:25:00,156.7,156.76,156.66,156.73,9951.0,131.9998,132.0504,131.9661,132.0251,9951.0
2015-10-26 13:30:00,156.72,156.95,156.69,156.93,13881.0,132.0167,132.2104,131.9914,132.1936,13881.0
2015-10-26 13:35:00,156.91,157.04,156.91,157.01,15761.0,132.1767,132.2862,132.1767,132.261,15761.0
2015-10-26 13:40:00,157.05,157.2,157.03,157.17,12760.0,132.2947,132.421,132.2778,132.3957,12760.0
2015-10-26 13:45:00,157.2,157.24,157.07,157.08,15811.0,132.421,132.4547,132.3115,132.3199,15811.0
2015-10-26 13:50:00,157.06,157.09,156.95,157.07,10470.0,132.3031,132.3283,132.2104,132.3115,10470.0
2015-10-26 13:55:00,157.09,157.3,157.06,157.22,12147.0,132.3283,132.5052,132.3031,132.4379,12147.0
2015-10-26 14:00:00,157.22,157.4,157.22,157.37,18104.0,132.4379,132.5895,132.4379,132.5642,18104.0
2015-10-26 14:05:00,157.36,157.4,157.33,157.36,18392.0,132.5558,132.5895,132.5305,132.5558,18392.0
2015-10-26 14:10:00,157.34,157.39,157.3,157.38,19084.0,132.5389,132.5811,132.5052,132.5726,19084.0
2015-10-26 14:15:00,157.38,157.41,157.3,157.32,13310.0,132.5726,132.5979,132.5052,132.5221,13310.0
2015-10-26 14:20:00,157.31,157.35,157.29,157.34,15470.0,132.5137,132.5474,132.4968,132.5389,15470.0
2015-10-26 14:25:00,157.33,157.34,157.28,157.31,27417.0,132.5305,132.5389,132.4884,132.5137,27417.0
2015-10-26 14:30:00,157.28,157.37,157.18,157.26,25488.0,132.4884,132.5642,132.4042,132.4715,25488.0
2015-10-26 14:35:00,157.28,157.31,157.2,157.21,23485.0,132.4884,132.5137,132.421,132.4294,23485.0
2015-10-26 14:40:00,157.21,157.3,157.18,157.27,17798.0,132.4294,132.5052,132.4042,132.48,17798.0
2015-10-26 14:45:00,157.27,157.36,157.24,157.27,15273.0,132.48,132.5558,132.4547,132.48,15273.0
2015-10-26 14:50:00,157.28,157.33,157.2,157.22,13532.0,132.4884,132.5305,132.421,132.4379,13532.0
2015-10-26 14:55:00,157.23,157.28,157.16,157.26,36027.0,132.4463,132.4884,132.3873,132.4715,36027.0
2015-10-26 15:00:00,157.24,157.26,157.17,157.19,14500.0,132.4547,132.4715,132.3957,132.4126,14500.0
2015-10-26 15:05:00,157.16,157.18,156.9,156.9,22923.0,132.3873,132.4042,132.1683,132.1683,22923.0
2015-10-26 15:10:00,156.91,156.94,156.84,156.91,17112.0,132.1767,132.202,132.1178,132.1767,17112.0
2015-10-26 15:15:00,156.9,157.01,156.9,156.95,16856.0,132.1683,132.261,132.1683,132.2104,16856.0
2015-10-26 15:20:00,156.94,156.97,156.87,156.97,15809.0,132.202,132.2273,132.143,132.2273,15809.0
2015-10-26 15:25:00,156.98,156.98,156.83,156.89,15720.0,132.2357,132.2357,132.1093,132.1599,15720.0
2015-10-26 15:30:00,156.88,157.01,156.87,156.98,26190.0,132.1514,132.261,132.143,132.2357,26190.0
2015-10-26 15:35:00,157.0,157.0,156.93,156.95,23319.0,132.2525,132.2525,132.1936,132.2104,23319.0
2015-10-26 15:40:00,156.97,157.01,156.94,156.96,17844.0,132.2273,132.261,132.202,132.2188,17844.0
2015-10-26 15:45:00,156.96,156.99,156.81,156.81,22033.0,132.2188,132.2441,132.0925,132.0925,22033.0
2015-10-26 15:50:00,156.79,156.82,156.73,156.73,29323.0,132.0756,132.1009,132.0251,132.0251,29323.0
2015-10-26 15:55:00,156.74,156.78,156.67,156.75,69031.0,132.0335,132.0672,131.9745,132.0419,69031.0
2015-10-27 09:30:00,157.27,157.82,155.56,156.32,85763.0,132.48,132.9433,131.0395,131.6797,85763.0
2015-10-27 09:35:00,156.2,156.28,155.97,156.18,14653.0,131.5786,131.646,131.3849,131.5618,14653.0
2015-10-27 09:40:00,156.13,156.27,155.79,155.93,27248.0,131.5197,131.6376,131.2333,131.3512,27248.0
2015-10-27 09:45:00,155.98,156.36,155.94,156.36,17441.0,131.3933,131.7134,131.3596,131.7134,17441.0
2015-10-27 09:50:00,156.39,156.72,156.35,156.62,10613.0,131.7387,132.0167,131.705,131.9324,10613.0
2015-10-27 09:55:00,156.66,156.68,156.37,156.41,13660.0,131.9661,131.983,131.7218,131.7555,13660.0
2015-10-27 10:00:00,156.44,156.66,156.42,156.55,16427.0,131.7808,131.9661,131.764,131.8735,16427.0
2015-10-27 10:05:00,156.55,156.65,156.45,156.61,6900.0,131.8735,131.9577,131.7892,131.924,6900.0
2015-10-27 10:10:00,156.59,156.66,156.47,156.66,10918.0,131.9072,131.9661,131.8061,131.9661,10918.0
2015-10-27 10:15:00,156.64,156.66,156.5,156.6,7884.0,131.9493,131.9661,131.8313,131.9156,7884.0
2015-10-27 10:20:00,156.6,156.61,156.47,156.5,11964.0,131.9156,131.924,131.8061,131.8313,11964.0
2015-10-27 10:25:00,156.51,156.57,156.41,156.57,11276.0,131.8398,131.8903,131.7555,131.8903,11276.0
2015-10-27 10:30:00,156.54,156.66,156.53,156.62,11059.0,131.865,131.9661,131.8566,131.9324,11059.0
2015-10-27 10:35:00,156.67,156.72,156.6,156.7,5941.0,131.9745,132.0167,131.9156,131.9998,5941.0
2015-10-27 10:40:00,156.67,156.9,156.63,156.66,17852.0,131.9745,132.1683,131.9409,131.9661,17852.0
2015-10-27 10:45:00,156.67,156.69,156.45,156.47,8889.0,131.9745,131.9914,131.7892,131.8061,8889.0
2015-10-27 10:50:00,156.51,156.78,156.51,156.78,10149.0,131.8398,132.0672,131.8398,132.0672,10149.0
2015-10-27 10:55:00,156.78,156.9,156.75,156.83,12465.0,132.0672,132.1683,132.0419,132.1093,12465.0
2015-10-27 11:00:00,156.82,157.15,156.78,157.15,35644.0,132.1009,132.3789,132.0672,132.3789,35644.0
2015-10-27 11:05:00,157.15,157.48,157.12,157.38,37557.0,132.3789,132.6569,132.3536,132.5726,37557.0
2015-10-27 11:10:00,157.39,157.49,157.36,157.44,18939.0,132.5811,132.6653,132.5558,132.6232,18939.0
2015-10-27 11:15:00,157.44,157.48,157.3,157.48,17559.0,132.6232,132.6569,132.5052,132.6569,17559.0
2015-10-27 11:20:00,157.46,157.47,157.34,157.41,20018.0,132.64,132.6484,132.5389,132.5979,20018.0
2015-10-27 11:25:00,157.43,157.64,157.42,157.64,34639.0,132.6148,132.7917,132.6063,132.7917,34639.0
2015-10-27 11:30:00,157.63,157.87,157.6,157.78,31221.0,132.7832,132.9854,132.758,132.9096,31221.0
2015-10-27 11:35:00,157.79,157.93,157.73,157.92,23599.0,132.918,133.0359,132.8675,133.0275,23599.0
2015-10-27 11:40:00,157.91,158.14,157.91,158.03,33490.0,133.0191,133.2128,133.0191,133.1202,33490.0
2015-10-27 11:45:00,158.03,158.06,157.88,157.97,13969.0,133.1202,133.1454,132.9938,133.0696,13969.0
2015-10-27 11:50:00,157.99,157.99,157.58,157.58,16006.0,133.0865,133.0865,132.7411,132.7411,16006.0
2015-10-27 11:55:00,157.59,157.84,157.53,157.74,17714.0,132.7495,132.9601,132.699,132.8759,17714.0
2015-10-27 12:00:00,157.76,157.87,157.69,157.76,22251.0,132.8927,132.9854,132.8338,132.8927,22251.0
2015-10-27 12:05:00,157.76,157.79,157.53,157.73,19998.0,132.8927,132.918,132.699,132.8675,19998.0
2015-10-27 12:10:00,157.74,157.78,157.65,157.7,8302.0,132.8759,132.9096,132.8001,132.8422,8302.0
2015-10-27 12:15:00,157.71,157.81,157.64,157.74,14215.0,132.8506,132.9349,132.7917,132.8759,14215.0
2015-10-27 12:20:00,157.77,157.86,157.76,157.81,16485.0,132.9012,132.977,132.8927,132.9349,16485.0
2015-10-27 12:25:00,157.82,157.85,157.76,157.82,6845.0,132.9433,132.9685,132.8927,132.9433,6845.0
2015-10-27 12:30:00,157.8,157.85,157.77,157.81,10302.0,132.9264,132.9685,132.9012,132.9349,10302.0
2015-10-27 12:35:00,157.84,158.3,157.81,158.25,39571.0,132.9601,133.3476,132.9349,133.3055,39571.0
2015-10-27 12:40:00,158.29,158.29,158.03,158.06,12745.0,133.3392,133.3392,133.1202,133.1454,12745.0
2015-10-27 12:45:00,158.06,158.08,157.99,158.05,5006.0,133.1454,133.1623,133.0865,133.137,5006.0
2015-10-27 12:50:00,158.05,158.14,157.98,158.11,11700.0,133.137,133.2128,133.0781,133.1876,11700.0
2015-10-27 12:55:00,158.07,158.1,157.83,157.85,10822.0,133.1539,133.1791,132.9517,132.9685,10822.0
2015-10-27 13:00:00,157.79,157.79,157.5,157.63,10258.0,132.918,132.918,132.6737,132.7832,10258.0
2015-10-27 13:05:00,157.59,157.64,157.54,157.61,7836.0,132.7495,132.7917,132.7074,132.7664,7836.0
2015-10-27 13:10:00,157.66,157.68,157.6,157.64,6968.0,132.8085,132.8253,132.758,132.7917,6968.0
2015-10-27 13:15:00,157.61,157.68,157.54,157.6,10741.0,132.7664,132.8253,132.7074,132.758,10741.0
2015-10-27 13:20:00,157.58,157.67,157.58,157.64,8834.0,132.7411,132.8169,132.7411,132.7917,8834.0
2015-10-27 13:25:00,157.6,157.7,157.58,157.64,6638.0,132.758,132.8422,132.7411,132.7917,6638.0
2015-10-27 13:30:00,157.62,157.87,157.61,157.85,10082.0,132.7748,132.9854,132.7664,132.9685,10082.0
2015-10-27 13:35:00,157.87,157.94,157.83,157.83,9323.0,132.9854,133.0444,132.9517,132.9517,9323.0
2015-10-27 13:40:00,157.82,157.99,157.79,157.97,9589.0,132.9433,133.0865,132.918,133.0696,9589.0
2015-10-27 13:45:00,157.99,158.02,157.78,157.8,8399.0,133.0865,133.1118,132.9096,132.9264,8399.0
2015-10-27 13:50:00,157.79,157.85,157.63,157.74,8550.0,132.918,132.9685,132.7832,132.8759,8550.0
2015-10-27 13:55:00,157.76,157.87,157.76,157.76,4904.0,132.8927,132.9854,132.8927,132.8927,4904.0
2015-10-27 14:00:00,157.76,157.9,157.75,157.85,7425.0,132.8927,133.0107,132.8843,132.9685,7425.0
2015-10-27 14:05:00,157.81,157.87,157.75,157.77,8031.0,132.9349,132.9854,132.8843,132.9012,8031.0
2015-10-27 14:10:00,157.78,157.83,157.6,157.61,14382.0,132.9096,132.9517,132.758,132.7664,14382.0
2015-10-27 14:15:00,157.57,157.68,157.57,157.62,7657.0,132.7327,132.8253,132.7327,132.7748,7657.0
2015-10-27 14:20:00,157.57,157.6,157.53,157.54,9069.0,132.7327,132.758,132.699,132.7074,9069.0
2015-10-27 14:25:00,157.55,157.59,157.54,157.58,4200.0,132.7158,132.7495,132.7074,132.7411,4200.0
2015-10-27 14:30:00,157.54,157.73,157.53,157.65,13228.0,132.7074,132.8675,132.699,132.8001,13228.0
2015-10-27 14:35:00,157.61,157.8,157.61,157.66,14357.0,132.7664,132.9264,132.7664,132.8085,14357.0
2015-10-27 14:40:00,157.64,157.66,157.49,157.51,11975.0,132.7917,132.8085,132.6653,132.6821,11975.0
2015-10-27 14:45:00,157.52,157.53,157.41,157.53,7268.0,132.6906,132.699,132.5979,132.699,7268.0
2015-10-27 14:50:00,157.51,157.51,157.31,157.42,8410.0,132.6821,132.6821,132.5137,132.6063,8410.0
2015-10-27 14:55:00,157.38,157.42,157.29,157.3,8636.0,132.5726,132.6063,132.4968,132.5052,8636.0
2015-10-27 15:00:00,157.3,157.44,157.29,157.38,9366.0,132.5052,132.6232,132.4968,132.5726,9366.0
2015-10-27 15:05:00,157.39,157.45,157.26,157.3,14524.0,132.5811,132.6316,132.4715,132.5052,14524.0
2015-10-27 15:10:00,157.33,157.45,157.32,157.41,12426.0,132.5305,132.6316,132.5221,132.5979,12426.0
2015-10-27 15:15:00,157.39,157.5,157.37,157.44,13763.0,132.5811,132.6737,132.5642,132.6232,13763.0
2015-10-27 15:20:00,157.46,157.55,157.44,157.49,8198.0,132.64,132.7158,132.6232,132.6653,8198.0
2015-10-27 15:25:00,157.5,157.57,157.41,157.49,15224.0,132.6737,132.7327,132.5979,132.6653,15224.0
2015-10-27 15:30:00,157.5,157.59,157.4,157.47,22172.0,132.6737,132.7495,132.5895,132.6484,22172.0
2015-10-27 15:35:00,157.47,157.5,157.4,157.45,14869.0,132.6484,132.6737,132.5895,132.6316,14869.0
2015-10-27 15:40:00,157.46,157.56,157.4,157.4,17383.0,132.64,132.7243,132.5895,132.5895,17383.0
2015-10-27 15:45:00,157.41,157.65,157.38,157.6,31573.0,132.5979,132.8001,132.5726,132.758,31573.0
2015-10-27 15:50:00,157.6,157.63,157.5,157.55,49116.0,132.758,132.7832,132.6737,132.7158,49116.0
2015-10-27 15:55:00,157.57,157.81,157.57,157.76,63656.0,132.7327,132.9349,132.7327,132.8927,63656.0
2015-10-28 09:30:00,157.5,157.75,157.01,157.67,185396.0,132.6737,132.8843,132.261,132.8169,185396.0
2015-10-28 09:35:00,157.49,157.68,156.94,157.01,51462.0,132.6653,132.8253,132.202,132.261,51462.0
2015-10-28 09:40:00,157.0,157.14,156.63,156.79,42384.0,132.2525,132.3705,131.9409,132.0756,42384.0
2015-10-28 09:45:00,156.8,157.11,156.75,156.87,27828.0,132.0841,132.3452,132.0419,132.143,27828.0
2015-10-28 09:50:00,156.93,157.04,156.75,156.95,40764.0,132.1936,132.2862,132.0419,132.2104,40764.0
2015-10-28 09:55:00,156.95,157.16,156.94,157.15,18588.0,132.2104,132.3873,132.202,132.3789,18588.0
2015-10-28 10:00:00,157.15,157.25,157.06,157.08,26006.0,132.3789,132.4631,132.3031,132.3199,26006.0
2015-10-28 10:05:00,157.08,157.08,156.67,156.67,31036.0,132.3199,132.3199,131.9745,131.9745,31036.0
2015-10-28 10:10:00,156.67,156.78,156.56,156.58,35776.0,131.9745,132.0672,131.8819,131.8987,35776.0
2015-10-28 10:15:00,156.59,156.62,156.51,156.53,31214.0,131.9072,131.9324,131.8398,131.8566,31214.0
2015-10-28 10:20:00,156.53,156.54,156.33,156.51,55042.0,131.8566,131.865,131.6881,131.8398,55042.0
2015-10-28 10:25:00,156.53,156.61,156.48,156.55,20116.0,131.8566,131.924,131.8145,131.8735,20116.0
2015-10-28 10:30:00,156.57,156.81,156.55,156.55,40192.0,131.8903,132.0925,131.8735,131.8735,40192.0
2015-10-28 10:35:00,156.56,156.56,156.43,156.46,20706.0,131.8819,131.8819,131.7724,131.7977,20706.0
2015-10-28 10:40:00,156.47,156.7,156.45,156.67,28518.0,131.8061,131.9998,131.7892,131.9745,28518.0
2015-10-28 10:45:00,156.67,156.8,156.63,156.63,35148.0,131.9745,132.0841,131.9409,131.9409,35148.0
2015-10-28 10:50:00,156.62,156.62,156.4,156.44,28452.0,131.9324,131.9324,131.7471,131.7808,28452.0
2015-10-28 10:55:00,156.44,156.48,156.33,156.39,25644.0,131.7808,131.8145,131.6881,131.7387,25644.0
2015-10-28 11:00:00,156.39,156.49,156.29,156.31,28402.0,131.7387,131.8229,131.6544,131.6713,28402.0
2015-10-28 11:05:00,156.28,156.29,156.2,156.28,28962.0,131.646,131.6544,131.5786,131.646,28962.0
2015-10-28 11:10:00,156.29,156.42,156.29,156.31,14142.0,131.6544,131.764,131.6544,131.6713,14142.0
2015-10-28 11:15:00,156.31,156.35,156.22,156.34,28454.0,131.6713,131.705,131.5955,131.6966,28454.0
2015-10-28 11:20:00,156.37,156.38,156.16,156.25,67352.0,131.7218,131.7303,131.5449,131.6208,67352.0
2015-10-28 11:25:00,156.28,156.43,156.28,156.42,14922.0,131.646,131.7724,131.646,131.764,14922.0
2015-10-28 11:30:00,156.42,156.53,156.38,156.44,39202.0,131.764,131.8566,131.7303,131.7808,39202.0
2015-10-28 11:35:00,156.45,156.59,156.45,156.58,30478.0,131.7892,131.9072,131.7892,131.8987,30478.0
2015-10-28 11:40:00,156.58,156.84,156.58,156.84,23486.0,131.8987,132.1178,131.8987,132.1178,23486.0
2015-10-28 11:45:00,156.8,156.87,156.77,156.87,15920.0,132.0841,132.143,132.0588,132.143,15920.0
2015-10-28 11:50:00,156.85,157.01,156.83,156.95,35688.0,132.1262,132.261,132.1093,132.2104,35688.0
2015-10-28 11:55:00,156.98,157.09,156.89,157.08,27838.0,132.2357,132.3283,132.1599,132.3199,27838.0
2015-10-28 12:00:00,157.07,157.19,157.02,157.02,22396.0,132.3115,132.4126,132.2694,132.2694,22396.0
2015-10-28 12:05:00,157.07,157.19,157.07,157.16,23872.0,132.3115,132.4126,132.3115,132.3873,23872.0
2015-10-28 12:10:00,157.18,157.28,157.13,157.21,15970.0,132.4042,132.4884,132.362,132.4294,15970.0
2015-10-28 12:15:00,157.23,157.3,157.2,157.24,13152.0,132.4463,132.5052,132.421,132.4547,13152.0
2015-10-28 12:20:00,157.27,157.3,157.12,157.15,12128.0,132.48,132.5052,132.3536,132.3789,12128.0
2015-10-28 12:25:00,157.14,157.27,157.14,157.17,10534.0,132.3705,132.48,132.3705,132.3957,10534.0
2015-10-28 12:30:00,157.22,157.23,157.05,157.11,10008.0,132.4379,132.4463,132.2947,132.3452,10008.0
2015-10-28 12:35:00,157.08,157.14,157.05,157.07,18502.0,132.3199,132.3705,132.2947,132.3115,18502.0
2015-10-28 12:40:00,157.08,157.1,157.01,157.07,22572.0,132.3199,132.3368,132.261,132.3115,22572.0
2015-10-28 12:45:00,157.04,157.14,156.95,157.14,24432.0,132.2862,132.3705,132.2104,132.3705,24432.0
2015-10-28 12:50:00,157.17,157.24,157.0,157.01,8006.0,132.3957,132.4547,132.2525,132.261,8006.0
2015-10-28 12:55:00,157.02,157.06,156.88,156.88,6000.0,132.2694,132.3031,132.1514,132.1514,6000.0
2015-10-28 13:00:00,156.86,156.95,156.8,156.92,10808.0,132.1346,132.2104,132.0841,132.1851,10808.0
2015-10-28 13:05:00,156.88,156.9,156.77,156.8,9152.0,132.1514,132.1683,132.0588,132.0841,9152.0
2015-10-28 13:10:00,156.84,156.84,156.67,156.67,10210.0,132.1178,132.1178,131.9745,131.9745,10210.0
2015-10-28 13:15:00,156.7,156.79,156.69,156.76,6960.0,131.9998,132.0756,131.9914,132.0504,6960.0
2015-10-28 13:20:00,156.74,156.83,156.74,156.75,11414.0,132.0335,132.1093,132.0335,132.0419,11414.0
2015-10-28 13:25:00,156.78,156.82,156.73,156.8,12844.0,132.0672,132.1009,132.0251,132.0841,12844.0
2015-10-28 13:30:00,156.8,156.81,156.72,156.77,19736.0,132.0841,132.0925,132.0167,132.0588,19736.0
2015-10-28 13:35:00,156.78,156.87,156.74,156.85,17780.0,132.0672,132.143,132.0335,132.1262,17780.0
2015-10-28 13:40:00,156.85,156.91,156.85,156.91,17022.0,132.1262,132.1767,132.1262,132.1767,17022.0
2015-10-28 13:45:00,156.91,156.94,156.84,156.87,25430.0,132.1767,132.202,132.1178,132.143,25430.0
2015-10-28 13:50:00,156.88,157.01,156.88,157.01,14766.0,132.1514,132.261,132.1514,132.261,14766.0
2015-10-28 13:55:00,157.03,157.24,157.0,157.22,31950.0,132.2778,132.4547,132.2525,132.4379,31950.0
2015-10-28 14:00:00,157.16,157.16,155.79,156.0,72286.0,132.3873,132.3873,131.2333,131.4102,72286.0
2015-10-28 14:05:00,156.0,156.1,155.75,156.06,22336.0,131.4102,131.4944,131.1996,131.4607,22336.0
2015-10-28 14:10:00,156.0,156.0,155.51,155.8,46026.0,131.4102,131.4102,130.9974,131.2417,46026.0
2015-10-28 14:15:00,155.79,155.79,155.54,155.74,35418.0,131.2333,131.2333,131.0227,131.1911,35418.0
2015-10-28 14:20:00,155.74,155.95,155.65,155.87,35306.0,131.1911,131.368,131.1153,131.3007,35306.0
2015-10-28 14:25:00,155.88,156.18,155.85,156.13,25984.0,131.3091,131.5618,131.2838,131.5197,25984.0
2015-10-28 14:30:00,156.1,156.1,155.78,156.0,36290.0,131.4944,131.4944,131.2248,131.4102,36290.0
2015-10-28 14:35:00,155.94,156.35,155.88,156.3,41322.0,131.3596,131.705,131.3091,131.6629,41322.0
2015-10-28 14:40:00,156.29,156.4,156.17,156.31,33804.0,131.6544,131.7471,131.5534,131.6713,33804.0
2015-10-28 14:45:00,156.34,156.59,156.28,156.34,34384.0,131.6966,131.9072,131.646,131.6966,34384.0
2015-10-28 14:50:00,156.34,156.74,156.29,156.71,34680.0,131.6966,132.0335,131.6544,132.0082,34680.0
2015-10-28 14:55:00,156.7,156.72,156.56,156.7,30412.0,131.9998,132.0167,131.8819,131.9998,30412.0
2015-10-28 15:00:00,156.71,157.07,156.63,157.06,42902.0,132.0082,132.3115,131.9409,132.3031,42902.0
2015-10-28 15:05:00,157.08,157.37,157.06,157.2,37392.0,132.3199,132.5642,132.3031,132.421,37392.0
2015-10-28 15:10:00,157.19,157.25,157.08,157.13,29434.0,132.4126,132.4631,132.3199,132.362,29434.0
2015-10-28 15:15:00,157.18,157.23,157.05,157.07,36768.0,132.4042,132.4463,132.2947,132.3115,36768.0
2015-10-28 15:20:00,157.11,157.2,157.01,157.2,47376.0,132.3452,132.421,132.261,132.421,47376.0
2015-10-28 15:25:00,157.2,157.37,157.14,157.32,41072.0,132.421,132.5642,132.3705,132.5221,41072.0
2015-10-28 15:30:00,157.36,157.54,157.33,157.38,70190.0,132.5558,132.7074,132.5305,132.5726,70190.0
2015-10-28 15:35:00,157.38,157.65,157.35,157.62,47094.0,132.5726,132.8001,132.5474,132.7748,47094.0
2015-10-28 15:40:00,157.62,157.84,157.59,157.78,43768.0,132.7748,132.9601,132.7495,132.9096,43768.0
2015-10-28 15:45:00,157.75,157.93,157.75,157.83,75720.0,132.8843,133.0359,132.8843,132.9517,75720.0
2015-10-28 15:50:00,157.84,157.89,157.6,157.72,90756.0,132.9601,133.0022,132.758,132.859,90756.0
2015-10-28 15:55:00,157.73,157.79,157.65,157.76,123226.0,132.8675,132.918,132.8001,132.8927,123226.0
2015-10-29 09:30:00,157.06,157.69,157.06,157.69,48646.0,132.3031,132.8338,132.3031,132.8338,48646.0
2015-10-29 09:35:00,157.74,157.74,157.02,157.13,21129.0,132.8759,132.8759,132.2694,132.362,21129.0
2015-10-29 09:40:00,157.08,157.12,156.68,156.94,15011.0,132.3199,132.3536,131.983,132.202,15011.0
2015-10-29 09:45:00,156.99,157.13,156.93,157.09,6061.0,132.2441,132.362,132.1936,132.3283,6061.0
2015-10-29 09:50:00,157.1,157.17,156.96,157.17,8196.0,132.3368,132.3957,132.2188,132.3957,8196.0
2015-10-29 09:55:00,157.16,157.16,156.85,156.87,14113.0,132.3873,132.3873,132.1262,132.143,14113.0
2015-10-29 10:00:00,156.82,157.11,156.82,157.11,10031.0,132.1009,132.3452,132.1009,132.3452,10031.0
2015-10-29 10:05:00,157.11,157.29,157.1,157.18,9825.0,132.3452,132.4968,132.3368,132.4042,9825.0
2015-10-29 10:10:00,157.21,157.26,157.05,157.08,5921.0,132.4294,132.4715,132.2947,132.3199,5921.0
2015-10-29 10:15:00,157.01,157.12,156.9,156.9,10239.0,132.261,132.3536,132.1683,132.1683,10239.0
2015-10-29 10:20:00,156.92,156.92,156.7,156.73,7467.0,132.1851,132.1851,131.9998,132.0251,7467.0
2015-10-29 10:25:00,156.78,156.9,156.72,156.77,11000.0,132.0672,132.1683,132.0167,132.0588,11000.0
2015-10-29 10:30:00,156.77,156.85,156.62,156.81,11987.0,132.0588,132.1262,131.9324,132.0925,11987.0
2015-10-29 10:35:00,156.82,157.08,156.82,156.99,8706.0,132.1009,132.3199,132.1009,132.2441,8706.0
2015-10-29 10:40:00,156.99,157.03,156.77,156.99,46967.0,132.2441,132.2778,132.0588,132.2441,46967.0
2015-10-29 10:45:00,156.9,156.94,156.53,156.58,14607.0,132.1683,132.202,131.8566,131.8987,14607.0
2015-10-29 10:50:00,156.58,156.8,156.56,156.77,6827.0,131.8987,132.0841,131.8819,132.0588,6827.0
2015-10-29 10:55:00,156.85,156.99,156.78,156.85,6101.0,132.1262,132.2441,132.0672,132.1262,6101.0
2015-10-29 11:00:00,156.74,156.81,156.7,156.71,3079.0,132.0335,132.0925,131.9998,132.0082,3079.0
2015-10-29 11:05:00,156.74,156.9,156.74,156.9,3858.0,132.0335,132.1683,132.0335,132.1683,3858.0
2015-10-29 11:10:00,156.9,157.02,156.83,156.93,18281.0,132.1683,132.2694,132.1093,132.1936,18281.0
2015-10-29 11:15:00,156.94,156.96,156.9,156.95,1000.0,132.202,132.2188,132.1683,132.2104,1000.0
2015-10-29 11:20:00,156.94,157.04,156.91,157.04,4742.0,132.202,132.2862,132.1767,132.2862,4742.0
2015-10-29 11:25:00,157.01,157.12,156.97,157.12,3443.0,132.261,132.3536,132.2273,132.3536,3443.0
2015-10-29 11:30:00,157.05,157.22,157.05,157.13,6537.0,132.2947,132.4379,132.2947,132.362,6537.0
2015-10-29 11:35:00,157.12,157.17,157.04,157.06,3741.0,132.3536,132.3957,132.2862,132.3031,3741.0
2015-10-29 11:40:00,157.05,157.06,156.95,157.03,4583.0,132.2947,132.3031,132.2104,132.2778,4583.0
2015-10-29 11:45:00,157.03,157.04,156.95,156.98,3770.0,132.2778,132.2862,132.2104,132.2357,3770.0
2015-10-29 11:50:00,156.96,157.05,156.94,157.05,3889.0,132.2188,132.2947,132.202,132.2947,3889.0
2015-10-29 11:55:00,157.0,157.1,157.0,157.09,2820.0,132.2525,132.3368,132.2525,132.3283,2820.0
2015-10-29 12:00:00,157.07,157.1,157.02,157.08,2461.0,132.3115,132.3368,132.2694,132.3199,2461.0
2015-10-29 12:05:00,157.05,157.08,156.96,157.03,7956.0,132.2947,132.3199,132.2188,132.2778,7956.0
2015-10-29 12:10:00,157.05,157.13,157.05,157.11,2520.0,132.2947,132.362,132.2947,132.3452,2520.0
2015-10-29 12:15:00,157.11,157.15,157.1,157.15,4126.0,132.3452,132.3789,132.3368,132.3789,4126.0
2015-10-29 12:20:00,157.12,157.22,157.1,157.15,14837.0,132.3536,132.4379,132.3368,132.3789,14837.0
2015-10-29 12:25:00,157.13,157.27,157.13,157.27,10635.0,132.362,132.48,132.362,132.48,10635.0
2015-10-29 12:30:00,157.27,157.34,157.25,157.3,4798.0,132.48,132.5389,132.4631,132.5052,4798.0
2015-10-29 12:35:00,157.31,157.33,157.17,157.19,14448.0,132.5137,132.5305,132.3957,132.4126,14448.0
2015-10-29 12:40:00,157.19,157.26,157.05,157.26,8873.0,132.4126,132.4715,132.2947,132.4715,8873.0
2015-10-29 12:45:00,157.25,157.39,157.22,157.23,6308.0,132.4631,132.5811,132.4379,132.4463,6308.0
2015-10-29 12:50:00,157.24,157.4,157.23,157.31,8382.0,132.4547,132.5895,132.4463,132.5137,8382.0
2015-10-29 12:55:00,157.3,157.4,157.26,157.38,4963.0,132.5052,132.5895,132.4715,132.5726,4963.0
2015-10-29 13:00:00,157.38,157.47,157.38,157.44,6227.0,132.5726,132.6484,132.5726,132.6232,6227.0
2015-10-29 13:05:00,157.48,157.53,157.44,157.48,12622.0,132.6569,132.699,132.6232,132.6569,12622.0
2015-10-29 13:10:00,157.46,157.68,157.4,157.68,21178.0,132.64,132.8253,132.5895,132.8253,21178.0
2015-10-29 13:15:00,157.67,157.79,157.66,157.79,15355.0,132.8169,132.918,132.8085,132.918,15355.0
2015-10-29 13:20:00,157.79,157.82,157.75,157.75,10239.0,132.918,132.9433,132.8843,132.8843,10239.0
2015-10-29 13:25:00,157.79,157.85,157.78,157.82,6542.0,132.918,132.9685,132.9096,132.9433,6542.0
2015-10-29 13:30:00,157.82,157.88,157.75,157.79,9700.0,132.9433,132.9938,132.8843,132.918,9700.0
2015-10-29 13:35:00,157.77,157.81,157.75,157.78,12604.0,132.9012,132.9349,132.8843,132.9096,12604.0
2015-10-29 13:40:00,157.77,157.78,157.7,157.78,21221.0,132.9012,132.9096,132.8422,132.9096,21221.0
2015-10-29 13:45:00,157.75,157.84,157.73,157.77,9995.0,132.8843,132.9601,132.8675,132.9012,9995.0
2015-10-29 13:50:00,157.75,157.83,157.75,157.83,15503.0,132.8843,132.9517,132.8843,132.9517,15503.0
2015-10-29 13:55:00,157.83,157.83,157.75,157.76,11436.0,132.9517,132.9517,132.8843,132.8927,11436.0
2015-10-29 14:00:00,157.79,157.86,157.74,157.86,9177.0,132.918,132.977,132.8759,132.977,9177.0
2015-10-29 14:05:00,157.86,157.89,157.81,157.81,16931.0,132.977,133.0022,132.9349,132.9349,16931.0
2015-10-29 14:10:00,157.83,157.9,157.79,157.8,35154.0,132.9517,133.0107,132.918,132.9264,35154.0
2015-10-29 14:15:00,157.8,157.85,157.75,157.79,16108.0,132.9264,132.9685,132.8843,132.918,16108.0
2015-10-29 14:20:00,157.81,157.83,157.69,157.72,33561.0,132.9349,132.9517,132.8338,132.859,33561.0
2015-10-29 14:25:00,157.72,157.76,157.7,157.72,11799.0,132.859,132.8927,132.8422,132.859,11799.0
2015-10-29 14:30:00,157.73,157.74,157.68,157.68,20384.0,132.8675,132.8759,132.8253,132.8253,20384.0
2015-10-29 14:35:00,157.67,157.71,157.64,157.66,9568.0,132.8169,132.8506,132.7917,132.8085,9568.0
2015-10-29 14:40:00,157.67,157.95,157.66,157.95,36296.0,132.8169,133.0528,132.8085,133.0528,36296.0
2015-10-29 14:45:00,157.94,157.99,157.8,157.9,17316.0,133.0444,133.0865,132.9264,133.0107,17316.0
2015-10-29 14:50:00,157.87,157.97,157.85,157.95,9774.0,132.9854,133.0696,132.9685,133.0528,9774.0
2015-10-29 14:55:00,157.92,158.06,157.91,158.02,38684.0,133.0275,133.1454,133.0191,133.1118,38684.0
2015-10-29 15:00:00,158.01,158.07,158.0,158.0,20947.0,133.1033,133.1539,133.0949,133.0949,20947.0
2015-10-29 15:05:00,158.01,158.1,158.0,158.04,18195.0,133.1033,133.1791,133.0949,133.1286,18195.0
2015-10-29 15:10:00,158.02,158.09,158.0,158.07,31268.0,133.1118,133.1707,133.0949,133.1539,31268.0
2015-10-29 15:15:00,158.08,158.14,158.03,158.12,23909.0,133.1623,133.2128,133.1202,133.196,23909.0
2015-10-29 15:20:00,158.13,158.14,158.01,158.02,19802.0,133.2044,133.2128,133.1033,133.1118,19802.0
2015-10-29 15:25:00,158.02,158.07,157.95,158.03,25896.0,133.1118,133.1539,133.0528,133.1202,25896.0
2015-10-29 15:30:00,158.05,158.06,157.97,157.97,22263.0,133.137,133.1454,133.0696,133.0696,22263.0
2015-10-29 15:35:00,157.99,158.19,157.96,158.18,27013.0,133.0865,133.255,133.0612,133.2465,27013.0
2015-10-29 15:40:00,158.18,158.35,158.15,158.35,35413.0,133.2465,133.3897,133.2213,133.3897,35413.0
2015-10-29 15:45:00,158.33,158.35,158.24,158.33,38320.0,133.3729,133.3897,133.2971,133.3729,38320.0
2015-10-29 15:50:00,158.34,158.36,158.17,158.31,43468.0,133.3813,133.3982,133.2381,133.356,43468.0
2015-10-29 15:55:00,158.28,158.38,158.24,158.27,78010.0,133.3308,133.415,133.2971,133.3223,78010.0
2015-10-30 09:30:00,158.0,158.25,157.52,157.52,74839.0,133.0949,133.3055,132.6906,132.6906,74839.0
2015-10-30 09:35:00,157.51,158.32,157.3,158.29,24193.0,132.6821,133.3645,132.5052,133.3392,24193.0
2015-10-30 09:40:00,158.21,158.69,158.2,158.36,23734.0,133.2718,133.6761,133.2634,133.3982,23734.0
2015-10-30 09:45:00,158.37,158.61,158.29,158.32,15212.0,133.4066,133.6088,133.3392,133.3645,15212.0
2015-10-30 09:50:00,158.34,158.58,158.32,158.58,18392.0,133.3813,133.5835,133.3645,133.5835,18392.0
2015-10-30 09:55:00,158.52,158.55,158.32,158.51,11469.0,133.5329,133.5582,133.3645,133.5245,11469.0
2015-10-30 10:00:00,158.48,158.48,158.25,158.3,26300.0,133.4992,133.4992,133.3055,133.3476,26300.0
2015-10-30 10:05:00,158.3,158.53,158.3,158.32,11285.0,133.3476,133.5414,133.3476,133.3645,11285.0
2015-10-30 10:10:00,158.31,158.44,158.25,158.32,9081.0,133.356,133.4655,133.3055,133.3645,9081.0
2015-10-30 10:15:00,158.32,158.44,158.32,158.42,17919.0,133.3645,133.4655,133.3645,133.4487,17919.0
2015-10-30 10:20:00,158.4,158.47,158.32,158.4,14500.0,133.4319,133.4908,133.3645,133.4319,14500.0
2015-10-30 10:25:00,158.37,158.47,158.26,158.34,29502.0,133.4066,133.4908,133.3139,133.3813,29502.0
2015-10-30 10:30:00,158.3,158.71,158.28,158.69,18247.0,133.3476,133.693,133.3308,133.6761,18247.0
2015-10-30 10:35:00,158.67,158.69,158.45,158.48,15901.0,133.6593,133.6761,133.474,133.4992,15901.0
2015-10-30 10:40:00,158.47,158.67,158.47,158.67,8902.0,133.4908,133.6593,133.4908,133.6593,8902.0
2015-10-30 10:45:00,158.67,158.72,158.6,158.61,16664.0,133.6593,133.7014,133.6003,133.6088,16664.0
2015-10-30 10:50:00,158.61,158.78,158.61,158.78,20174.0,133.6088,133.752,133.6088,133.752,20174.0
2015-10-30 10:55:00,158.77,158.78,158.59,158.69,12475.0,133.7435,133.752,133.5919,133.6761,12475.0
2015-10-30 11:00:00,158.71,158.76,158.67,158.75,11341.0,133.693,133.7351,133.6593,133.7267,11341.0
2015-10-30 11:05:00,158.75,158.9,158.75,158.87,12365.0,133.7267,133.853,133.7267,133.8278,12365.0
2015-10-30 11:10:00,158.86,158.92,158.75,158.75,10946.0,133.8193,133.8699,133.7267,133.7267,10946.0
2015-10-30 11:15:00,158.76,158.76,158.57,158.57,13067.0,133.7351,133.7351,133.5751,133.5751,13067.0
2015-10-30 11:20:00,158.51,158.52,158.45,158.49,14636.0,133.5245,133.5329,133.474,133.5077,14636.0
2015-10-30 11:25:00,158.5,158.75,158.46,158.69,10801.0,133.5161,133.7267,133.4824,133.6761,10801.0
2015-10-30 11:30:00,158.7,158.78,158.61,158.72,22713.0,133.6846,133.752,133.6088,133.7014,22713.0
2015-10-30 11:35:00,158.72,158.73,158.64,158.68,7500.0,133.7014,133.7098,133.634,133.6677,7500.0
2015-10-30 11:40:00,158.7,158.77,158.59,158.61,11926.0,133.6846,133.7435,133.5919,133.6088,11926.0
2015-10-30 11:45:00,158.61,158.7,158.53,158.7,11700.0,133.6088,133.6846,133.5414,133.6846,11700.0
2015-10-30 11:50:00,158.72,158.77,158.7,158.72,10426.0,133.7014,133.7435,133.6846,133.7014,10426.0
2015-10-30 11:55:00,158.73,158.79,158.65,158.67,14729.0,133.7098,133.7604,133.6424,133.6593,14729.0
2015-10-30 12:00:00,158.68,158.74,158.6,158.63,7581.0,133.6677,133.7183,133.6003,133.6256,7581.0
2015-10-30 12:05:00,158.62,158.67,158.58,158.63,9846.0,133.6172,133.6593,133.5835,133.6256,9846.0
2015-10-30 12:10:00,158.64,158.7,158.63,158.63,6266.0,133.634,133.6846,133.6256,133.6256,6266.0
2015-10-30 12:15:00,158.65,158.72,158.64,158.65,17959.0,133.6424,133.7014,133.634,133.6424,17959.0
2015-10-30 12:20:00,158.67,158.73,158.64,158.67,7577.0,133.6593,133.7098,133.634,133.6593,7577.0
2015-10-30 12:25:00,158.66,158.88,158.66,158.72,14699.0,133.6509,133.8362,133.6509,133.7014,14699.0
2015-10-30 12:30:00,158.76,158.87,158.71,158.81,8853.0,133.7351,133.8278,133.693,133.7772,8853.0
2015-10-30 12:35:00,158.86,158.86,158.77,158.78,8568.0,133.8193,133.8193,133.7435,133.752,8568.0
2015-10-30 12:40:00,158.78,158.86,158.74,158.79,8508.0,133.752,133.8193,133.7183,133.7604,8508.0
2015-10-30 12:45:00,158.84,158.85,158.67,158.67,10765.0,133.8025,133.8109,133.6593,133.6593,10765.0
2015-10-30 12:50:00,158.66,158.9,158.65,158.9,7690.0,133.6509,133.853,133.6424,133.853,7690.0
2015-10-30 12:55:00,158.87,159.19,158.87,159.16,25456.0,133.8278,134.0973,133.8278,134.0721,25456.0
2015-10-30 13:00:00,159.19,159.19,159.03,159.14,18891.0,134.0973,134.0973,133.9625,134.0552,18891.0
2015-10-30 13:05:00,159.14,159.16,159.07,159.13,14136.0,134.0552,134.0721,133.9962,134.0468,14136.0
2015-10-30 13:10:00,159.13,159.18,159.1,159.17,13266.0,134.0468,134.0889,134.0215,134.0805,13266.0
2015-10-30 13:15:00,159.17,159.18,159.09,159.13,15476.0,134.0805,134.0889,134.0131,134.0468,15476.0
2015-10-30 13:20:00,159.14,159.29,159.14,159.19,14730.0,134.0552,134.1816,134.0552,134.0973,14730.0
2015-10-30 13:25:00,159.17,159.25,159.08,159.15,12650.0,134.0805,134.1479,134.0047,134.0636,12650.0
2015-10-30 13:30:00,159.15,159.4,159.15,159.26,31410.0,134.0636,134.2742,134.0636,134.1563,31410.0
2015-10-30 13:35:00,159.25,159.3,159.14,159.22,17609.0,134.1479,134.19,134.0552,134.1226,17609.0
2015-10-30 13:40:00,159.22,159.27,159.16,159.2,14255.0,134.1226,134.1647,134.0721,134.1058,14255.0
2015-10-30 13:45:00,159.22,159.37,159.21,159.3,12512.0,134.1226,134.249,134.1142,134.19,12512.0
2015-10-30 13:50:00,159.29,159.29,159.13,159.15,11592.0,134.1816,134.1816,134.0468,134.0636,11592.0
2015-10-30 13:55:00,159.12,159.27,159.11,159.2,10474.0,134.0384,134.1647,134.0299,134.1058,10474.0
2015-10-30 14:00:00,159.17,159.26,159.04,159.07,12867.0,134.0805,134.1563,133.971,133.9962,12867.0
2015-10-30 14:05:00,159.08,159.26,159.02,159.25,24491.0,134.0047,134.1563,133.9541,134.1479,24491.0
2015-10-30 14:10:00,159.25,159.35,159.23,159.24,13720.0,134.1479,134.2321,134.131,134.1394,13720.0
2015-10-30 14:15:00,159.29,159.33,159.23,159.26,15054.0,134.1816,134.2153,134.131,134.1563,15054.0
2015-10-30 14:20:00,159.25,159.26,159.15,159.25,10245.0,134.1479,134.1563,134.0636,134.1479,10245.0
2015-10-30 14:25:00,159.25,159.33,159.15,159.15,25080.0,134.1479,134.2153,134.0636,134.0636,25080.0
2015-10-30 14:30:00,159.15,159.2,159.11,159.2,13865.0,134.0636,134.1058,134.0299,134.1058,13865.0
2015-10-30 14:35:00,159.16,159.19,159.06,159.09,16729.0,134.0721,134.0973,133.9878,134.0131,16729.0
2015-10-30 14:40:00,159.1,159.14,158.78,158.81,25175.0,134.0215,134.0552,133.752,133.7772,25175.0
2015-10-30 14:45:00,158.81,158.85,158.71,158.73,20119.0,133.7772,133.8109,133.693,133.7098,20119.0
2015-10-30 14:50:00,158.74,158.8,158.62,158.67,20338.0,133.7183,133.7688,133.6172,133.6593,20338.0
2015-10-30 14:55:00,158.67,158.68,158.37,158.43,14811.0,133.6593,133.6677,133.4066,133.4571,14811.0
2015-10-30 15:00:00,158.44,158.58,158.41,158.53,18775.0,133.4655,133.5835,133.4403,133.5414,18775.0
2015-10-30 15:05:00,158.54,158.62,158.44,158.56,18866.0,133.5498,133.6172,133.4655,133.5666,18866.0
2015-10-30 15:10:00,158.55,158.55,158.37,158.46,15713.0,133.5582,133.5582,133.4066,133.4824,15713.0
2015-10-30 15:15:00,158.44,158.62,158.42,158.48,19926.0,133.4655,133.6172,133.4487,133.4992,19926.0
2015-10-30 15:20:00,158.48,158.51,158.38,158.4,20009.0,133.4992,133.5245,133.415,133.4319,20009.0
2015-10-30 15:25:00,158.36,158.42,158.25,158.25,18241.0,133.3982,133.4487,133.3055,133.3055,18241.0
2015-10-30 15:30:00,158.26,158.4,158.21,158.28,26605.0,133.3139,133.4319,133.2718,133.3308,26605.0
2015-10-30 15:35:00,158.3,158.43,158.25,158.38,31503.0,133.3476,133.4571,133.3055,133.415,31503.0
2015-10-30 15:40:00,158.39,158.52,158.38,158.48,27828.0,133.4234,133.5329,133.415,133.4992,27828.0
2015-10-30 15:45:00,158.48,158.64,158.48,158.52,31901.0,133.4992,133.634,133.4992,133.5329,31901.0
2015-10-30 15:50:00,158.5,158.53,158.3,158.37,39512.0,133.5161,133.5414,133.3476,133.4066,39512.0
2015-10-30 15:55:00,158.39,158.47,158.1,158.14,65040.0,133.4234,133.4908,133.1791,133.2128,65040.0
2015-11-02 09:30:00,158.99,159.0,158.52,158.58,31366.0,133.9289,133.9373,133.5329,133.5835,31366.0
2015-11-02 09:35:00,158.65,159.1,158.52,159.09,18392.0,133.6424,134.0215,133.5329,134.0131,18392.0
2015-11-02 09:40:00,159.1,159.1,158.51,158.51,17153.0,134.0215,134.0215,133.5245,133.5245,17153.0
2015-11-02 09:45:00,158.53,158.6,158.35,158.54,6424.0,133.5414,133.6003,133.3897,133.5498,6424.0
2015-11-02 09:50:00,158.55,158.66,158.14,158.14,20817.0,133.5582,133.6509,133.2128,133.2128,20817.0
2015-11-02 09:55:00,158.17,158.17,157.81,157.91,12672.0,133.2381,133.2381,132.9349,133.0191,12672.0
2015-11-02 10:00:00,157.92,158.01,157.81,157.89,8683.0,133.0275,133.1033,132.9349,133.0022,8683.0
2015-11-02 10:05:00,157.94,158.13,157.87,157.99,25222.0,133.0444,133.2044,132.9854,133.0865,25222.0
2015-11-02 10:10:00,157.97,158.12,157.93,158.11,11109.0,133.0696,133.196,133.0359,133.1876,11109.0
2015-11-02 10:15:00,158.08,158.13,157.99,158.11,14344.0,133.1623,133.2044,133.0865,133.1876,14344.0
2015-11-02 10:20:00,158.12,158.16,157.95,158.08,20655.0,133.196,133.2297,133.0528,133.1623,20655.0
2015-11-02 10:25:00,158.06,158.18,158.01,158.11,11453.0,133.1454,133.2465,133.1033,133.1876,11453.0
2015-11-02 10:30:00,158.13,158.13,157.94,157.94,4910.0,133.2044,133.2044,133.0444,133.0444,4910.0
2015-11-02 10:35:00,157.9,157.9,157.72,157.75,9580.0,133.0107,133.0107,132.859,132.8843,9580.0
2015-11-02 10:40:00,157.74,157.84,157.65,157.84,9745.0,132.8759,132.9601,132.8001,132.9601,9745.0
2015-11-02 10:45:00,157.82,158.16,157.78,158.16,12208.0,132.9433,133.2297,132.9096,133.2297,12208.0
2015-11-02 10:50:00,158.17,158.23,158.14,158.16,6746.0,133.2381,133.2887,133.2128,133.2297,6746.0
2015-11-02 10:55:00,158.16,158.27,158.06,158.25,5981.0,133.2297,133.3223,133.1454,133.3055,5981.0
2015-11-02 11:00:00,158.21,158.33,158.13,158.33,6466.0,133.2718,133.3729,133.2044,133.3729,6466.0
2015-11-02 11:05:00,158.31,158.6,158.3,158.41,19662.0,133.356,133.6003,133.3476,133.4403,19662.0
2015-11-02 11:10:00,158.42,158.45,158.34,158.35,5496.0,133.4487,133.474,133.3813,133.3897,5496.0
2015-11-02 11:15:00,158.35,158.35,158.13,158.22,9313.0,133.3897,133.3897,133.2044,133.2802,9313.0
2015-11-02 11:20:00,158.24,158.38,158.17,158.36,5156.0,133.2971,133.415,133.2381,133.3982,5156.0
2015-11-02 11:25:00,158.38,158.38,158.18,158.23,4399.0,133.415,133.415,133.2465,133.2887,4399.0
2015-11-02 11:30:00,158.25,158.53,158.22,158.5,9761.0,133.3055,133.5414,133.2802,133.5161,9761.0
2015-11-02 11:35:00,158.5,158.63,158.48,158.63,5058.0,133.5161,133.6256,133.4992,133.6256,5058.0
2015-11-02 11:40:00,158.61,158.65,158.44,158.44,9620.0,133.6088,133.6424,133.4655,133.4655,9620.0
2015-11-02 11:45:00,158.44,158.57,158.31,158.53,5451.0,133.4655,133.5751,133.356,133.5414,5451.0
2015-11-02 11:50:00,158.52,158.7,158.49,158.7,3006.0,133.5329,133.6846,133.5077,133.6846,3006.0
2015-11-02 11:55:00,158.73,158.75,158.64,158.72,7200.0,133.7098,133.7267,133.634,133.7014,7200.0
2015-11-02 12:00:00,158.7,158.8,158.66,158.75,9666.0,133.6846,133.7688,133.6509,133.7267,9666.0
2015-11-02 12:05:00,158.72,158.75,158.45,158.5,28232.0,133.7014,133.7267,133.474,133.5161,28232.0
2015-11-02 12:10:00,158.49,158.58,158.47,158.5,4860.0,133.5077,133.5835,133.4908,133.5161,4860.0
2015-11-02 12:15:00,158.48,158.53,158.43,158.43,4450.0,133.4992,133.5414,133.4571,133.4571,4450.0
2015-11-02 12:20:00,158.44,158.54,158.39,158.42,6955.0,133.4655,133.5498,133.4234,133.4487,6955.0
2015-11-02 12:25:00,158.42,158.45,158.32,158.45,5699.0,133.4487,133.474,133.3645,133.474,5699.0
2015-11-02 12:30:00,158.43,158.43,158.32,158.36,5600.0,133.4571,133.4571,133.3645,133.3982,5600.0
2015-11-02 12:35:00,158.37,158.42,158.34,158.42,7226.0,133.4066,133.4487,133.3813,133.4487,7226.0
2015-11-02 12:40:00,158.42,158.49,158.42,158.46,5574.0,133.4487,133.5077,133.4487,133.4824,5574.0
2015-11-02 12:45:00,158.46,158.52,158.42,158.45,14375.0,133.4824,133.5329,133.4487,133.474,14375.0
2015-11-02 12:50:00,158.45,158.47,158.42,158.46,8750.0,133.474,133.4908,133.4487,133.4824,8750.0
2015-11-02 12:55:00,158.48,158.52,158.44,158.48,7837.0,133.4992,133.5329,133.4655,133.4992,7837.0
2015-11-02 13:00:00,158.48,158.55,158.48,158.55,5201.0,133.4992,133.5582,133.4992,133.5582,5201.0
2015-11-02 13:05:00,158.56,158.75,158.55,158.67,7772.0,133.5666,133.7267,133.5582,133.6593,7772.0
2015-11-02 13:10:00,158.74,158.75,158.57,158.58,5994.0,133.7183,133.7267,133.5751,133.5835,5994.0
2015-11-02 13:15:00,158.61,158.7,158.6,158.67,11355.0,133.6088,133.6846,133.6003,133.6593,11355.0
2015-11-02 13:20:00,158.69,158.7,158.53,158.65,29465.0,133.6761,133.6846,133.5414,133.6424,29465.0
2015-11-02 13:25:00,158.66,158.75,158.66,158.75,2769.0,133.6509,133.7267,133.6509,133.7267,2769.0
2015-11-02 13:30:00,158.74,158.81,158.69,158.79,5873.0,133.7183,133.7772,133.6761,133.7604,5873.0
2015-11-02 13:35:00,158.8,158.84,158.72,158.78,5297.0,133.7688,133.8025,133.7014,133.752,5297.0
2015-11-02 13:40:00,158.76,158.81,158.71,158.78,9095.0,133.7351,133.7772,133.693,133.752,9095.0
2015-11-02 13:45:00,158.76,158.77,158.66,158.67,8319.0,133.7351,133.7435,133.6509,133.6593,8319.0
2015-11-02 13:50:00,158.65,158.69,158.62,158.64,4986.0,133.6424,133.6761,133.6172,133.634,4986.0
2015-11-02 13:55:00,158.62,158.66,158.58,158.65,3823.0,133.6172,133.6509,133.5835,133.6424,3823.0
2015-11-02 14:00:00,158.67,158.73,158.63,158.65,4952.0,133.6593,133.7098,133.6256,133.6424,4952.0
2015-11-02 14:05:00,158.67,158.72,158.62,158.64,5528.0,133.6593,133.7014,133.6172,133.634,5528.0
2015-11-02 14:10:00,158.61,158.68,158.6,158.65,5600.0,133.6088,133.6677,133.6003,133.6424,5600.0
2015-11-02 14:15:00,158.64,158.72,158.57,158.72,6717.0,133.634,133.7014,133.5751,133.7014,6717.0
2015-11-02 14:20:00,158.71,158.9,158.71,158.84,9420.0,133.693,133.853,133.693,133.8025,9420.0
2015-11-02 14:25:00,158.86,158.86,158.75,158.85,11781.0,133.8193,133.8193,133.7267,133.8109,11781.0
2015-11-02 14:30:00,158.87,158.89,158.83,158.89,7879.0,133.8278,133.8446,133.7941,133.8446,7879.0
2015-11-02 14:35:00,158.89,158.91,158.86,158.89,7864.0,133.8446,133.8615,133.8193,133.8446,7864.0
2015-11-02 14:40:00,158.87,158.91,158.85,158.88,5191.0,133.8278,133.8615,133.8109,133.8362,5191.0
2015-11-02 14:45:00,158.89,158.9,158.83,158.87,10090.0,133.8446,133.853,133.7941,133.8278,10090.0
2015-11-02 14:50:00,158.86,158.96,158.84,158.95,15643.0,133.8193,133.9036,133.8025,133.8952,15643.0
2015-11-02 14:55:00,158.96,158.98,158.87,158.87,10527.0,133.9036,133.9204,133.8278,133.8278,10527.0
2015-11-02 15:00:00,158.89,158.96,158.87,158.92,7083.0,133.8446,133.9036,133.8278,133.8699,7083.0
2015-11-02 15:05:00,158.93,158.93,158.73,158.78,12150.0,133.8783,133.8783,133.7098,133.752,12150.0
2015-11-02 15:10:00,158.78,158.78,158.71,158.72,5440.0,133.752,133.752,133.693,133.7014,5440.0
2015-11-02 15:15:00,158.74,158.78,158.71,158.78,10426.0,133.7183,133.752,133.693,133.752,10426.0
2015-11-02 15:20:00,158.82,158.83,158.74,158.8,11767.0,133.7857,133.7941,133.7183,133.7688,11767.0
2015-11-02 15:25:00,158.77,158.95,158.73,158.93,10487.0,133.7435,133.8952,133.7098,133.8783,10487.0
2015-11-02 15:30:00,158.96,159.0,158.91,158.97,15277.0,133.9036,133.9373,133.8615,133.912,15277.0
2015-11-02 15:35:00,158.96,159.14,158.96,159.14,22904.0,133.9036,134.0552,133.9036,134.0552,22904.0
2015-11-02 15:40:00,159.14,159.23,159.13,159.18,30517.0,134.0552,134.131,134.0468,134.0889,30517.0
2015-11-02 15:45:00,159.19,159.2,159.01,159.07,25882.0,134.0973,134.1058,133.9457,133.9962,25882.0
2015-11-02 15:50:00,159.08,159.13,159.06,159.08,27537.0,134.0047,134.0468,133.9878,134.0047,27537.0
2015-11-02 15:55:00,159.08,159.31,159.02,159.15,48901.0,134.0047,134.1984,133.9541,134.0636,48901.0
2015-11-03 09:30:00,158.4,158.54,157.66,157.72,88419.0,133.4319,133.5498,132.8085,132.859,88419.0
2015-11-03 09:35:00,157.71,158.02,157.5,157.53,43217.0,132.8506,133.1118,132.6737,132.699,43217.0
2015-11-03 09:40:00,157.53,158.09,157.38,157.6,45739.0,132.699,133.1707,132.5726,132.758,45739.0
2015-11-03 09:45:00,157.63,157.89,157.4,157.68,31287.0,132.7832,133.0022,132.5895,132.8253,31287.0
2015-11-03 09:50:00,157.68,157.89,157.6,157.62,17222.0,132.8253,133.0022,132.758,132.7748,17222.0
2015-11-03 09:55:00,157.64,158.24,157.59,158.12,17403.0,132.7917,133.2971,132.7495,133.196,17403.0
2015-11-03 10:00:00,158.17,158.48,158.15,158.43,27406.0,133.2381,133.4992,133.2213,133.4571,27406.0
2015-11-03 10:05:00,158.4,158.66,158.4,158.46,23488.0,133.4319,133.6509,133.4319,133.4824,23488.0
2015-11-03 10:10:00,158.45,158.63,158.34,158.63,18786.0,133.474,133.6256,133.3813,133.6256,18786.0
2015-11-03 10:15:00,158.64,158.87,158.64,158.72,23657.0,133.634,133.8278,133.634,133.7014,23657.0
2015-11-03 10:20:00,158.73,158.92,158.73,158.78,19146.0,133.7098,133.8699,133.7098,133.752,19146.0
2015-11-03 10:25:00,158.81,158.81,158.54,158.68,14400.0,133.7772,133.7772,133.5498,133.6677,14400.0
2015-11-03 10:30:00,158.66,158.88,158.64,158.74,9072.0,133.6509,133.8362,133.634,133.7183,9072.0
2015-11-03 10:35:00,158.74,158.95,158.63,158.93,11457.0,133.7183,133.8952,133.6256,133.8783,11457.0
2015-11-03 10:40:00,158.92,159.05,158.88,158.93,18676.0,133.8699,133.9794,133.8362,133.8783,18676.0
2015-11-03 10:45:00,158.92,159.05,158.83,158.91,15573.0,133.8699,133.9794,133.7941,133.8615,15573.0
2015-11-03 10:50:00,158.9,158.93,158.77,158.78,11037.0,133.853,133.8783,133.7435,133.752,11037.0
2015-11-03 10:55:00,158.76,158.85,158.51,158.66,26871.0,133.7351,133.8109,133.5245,133.6509,26871.0
2015-11-03 11:00:00,158.71,158.71,158.33,158.5,20719.0,133.693,133.693,133.3729,133.5161,20719.0
2015-11-03 11:05:00,158.52,158.64,158.45,158.62,8632.0,133.5329,133.634,133.474,133.6172,8632.0
2015-11-03 11:10:00,158.57,158.82,158.46,158.81,12269.0,133.5751,133.7857,133.4824,133.7772,12269.0
2015-11-03 11:15:00,158.73,158.77,158.38,158.51,11815.0,133.7098,133.7435,133.415,133.5245,11815.0
2015-11-03 11:20:00,158.52,158.52,158.3,158.38,12085.0,133.5329,133.5329,133.3476,133.415,12085.0
2015-11-03 11:25:00,158.37,158.47,158.37,158.39,7674.0,133.4066,133.4908,133.4066,133.4234,7674.0
2015-11-03 11:30:00,158.38,158.55,158.37,158.55,14383.0,133.415,133.5582,133.4066,133.5582,14383.0
2015-11-03 11:35:00,158.56,158.58,158.36,158.43,10138.0,133.5666,133.5835,133.3982,133.4571,10138.0
2015-11-03 11:40:00,158.45,158.45,158.31,158.31,18964.0,133.474,133.474,133.356,133.356,18964.0
2015-11-03 11:45:00,158.3,158.4,158.26,158.27,21085.0,133.3476,133.4319,133.3139,133.3223,21085.0
2015-11-03 11:50:00,158.26,158.37,158.15,158.34,14523.0,133.3139,133.4066,133.2213,133.3813,14523.0
2015-11-03 11:55:00,158.38,158.6,158.34,158.6,11088.0,133.415,133.6003,133.3813,133.6003,11088.0
2015-11-03 12:00:00,158.61,158.61,158.54,158.59,4658.0,133.6088,133.6088,133.5498,133.5919,4658.0
2015-11-03 12:05:00,158.61,158.74,158.59,158.67,6200.0,133.6088,133.7183,133.5919,133.6593,6200.0
2015-11-03 12:10:00,158.65,158.68,158.53,158.54,5621.0,133.6424,133.6677,133.5414,133.5498,5621.0
2015-11-03 12:15:00,158.51,158.65,158.49,158.53,7004.0,133.5245,133.6424,133.5077,133.5414,7004.0
2015-11-03 12:20:00,158.56,158.57,158.43,158.43,6301.0,133.5666,133.5751,133.4571,133.4571,6301.0
2015-11-03 12:25:00,158.43,158.54,158.41,158.45,5838.0,133.4571,133.5498,133.4403,133.474,5838.0
2015-11-03 12:30:00,158.44,158.48,158.38,158.39,4175.0,133.4655,133.4992,133.415,133.4234,4175.0
2015-11-03 12:35:00,158.42,158.43,158.27,158.28,5926.0,133.4487,133.4571,133.3223,133.3308,5926.0
2015-11-03 12:40:00,158.28,158.32,158.25,158.25,4872.0,133.3308,133.3645,133.3055,133.3055,4872.0
2015-11-03 12:45:00,158.22,158.44,158.22,158.44,4702.0,133.2802,133.4655,133.2802,133.4655,4702.0
2015-11-03 12:50:00,158.43,158.43,158.31,158.35,6700.0,133.4571,133.4571,133.356,133.3897,6700.0
2015-11-03 12:55:00,158.33,158.34,158.27,158.28,4354.0,133.3729,133.3813,133.3223,133.3308,4354.0
2015-11-03 13:00:00,158.29,158.31,158.25,158.31,5639.0,133.3392,133.356,133.3055,133.356,5639.0
2015-11-03 13:05:00,158.34,158.37,158.27,158.27,4700.0,133.3813,133.4066,133.3223,133.3223,4700.0
2015-11-03 13:10:00,158.27,158.3,158.21,158.3,5895.0,133.3223,133.3476,133.2718,133.3476,5895.0
2015-11-03 13:15:00,158.27,158.29,158.25,158.26,10308.0,133.3223,133.3392,133.3055,133.3139,10308.0
2015-11-03 13:20:00,158.27,158.32,158.23,158.25,11633.0,133.3223,133.3645,133.2887,133.3055,11633.0
2015-11-03 13:25:00,158.23,158.26,158.2,158.26,7571.0,133.2887,133.3139,133.2634,133.3139,7571.0
2015-11-03 13:30:00,158.26,158.42,158.26,158.38,8281.0,133.3139,133.4487,133.3139,133.415,8281.0
2015-11-03 13:35:00,158.38,158.38,158.27,158.35,8088.0,133.415,133.415,133.3223,133.3897,8088.0
2015-11-03 13:40:00,158.36,158.48,158.35,158.43,7329.0,133.3982,133.4992,133.3897,133.4571,7329.0
2015-11-03 13:45:00,158.4,158.58,158.39,158.53,20414.0,133.4319,133.5835,133.4234,133.5414,20414.0
2015-11-03 13:50:00,158.53,158.6,158.49,158.49,6578.0,133.5414,133.6003,133.5077,133.5077,6578.0
2015-11-03 13:55:00,158.48,158.55,158.47,158.54,4125.0,133.4992,133.5582,133.4908,133.5498,4125.0
2015-11-03 14:00:00,158.56,158.78,158.55,158.78,45520.0,133.5666,133.752,133.5582,133.752,45520.0
2015-11-03 14:05:00,158.81,158.92,158.75,158.92,11073.0,133.7772,133.8699,133.7267,133.8699,11073.0
2015-11-03 14:10:00,158.89,159.02,158.88,159.0,12353.0,133.8446,133.9541,133.8362,133.9373,12353.0
2015-11-03 14:15:00,159.02,159.04,158.99,159.0,11210.0,133.9541,133.971,133.9289,133.9373,11210.0
2015-11-03 14:20:00,158.99,159.03,158.93,159.01,7374.0,133.9289,133.9625,133.8783,133.9457,7374.0
2015-11-03 14:25:00,159.02,159.22,158.94,159.19,12101.0,133.9541,134.1226,133.8867,134.0973,12101.0
2015-11-03 14:30:00,159.17,159.17,159.05,159.15,8487.0,134.0805,134.0805,133.9794,134.0636,8487.0
2015-11-03 14:35:00,159.15,159.15,159.06,159.09,5066.0,134.0636,134.0636,133.9878,134.0131,5066.0
2015-11-03 14:40:00,159.07,159.11,159.03,159.08,13865.0,133.9962,134.0299,133.9625,134.0047,13865.0
2015-11-03 14:45:00,159.06,159.14,159.02,159.11,7300.0,133.9878,134.0552,133.9541,134.0299,7300.0
2015-11-03 14:50:00,159.12,159.16,158.89,158.92,11321.0,134.0384,134.0721,133.8446,133.8699,11321.0
2015-11-03 14:55:00,158.94,158.95,158.74,158.74,7666.0,133.8867,133.8952,133.7183,133.7183,7666.0
2015-11-03 15:00:00,158.78,158.78,158.66,158.71,9955.0,133.752,133.752,133.6509,133.693,9955.0
2015-11-03 15:05:00,158.72,158.83,158.72,158.73,21815.0,133.7014,133.7941,133.7014,133.7098,21815.0
2015-11-03 15:10:00,158.74,158.8,158.63,158.75,13081.0,133.7183,133.7688,133.6256,133.7267,13081.0
2015-11-03 15:15:00,158.76,158.91,158.75,158.88,12630.0,133.7351,133.8615,133.7267,133.8362,12630.0
2015-11-03 15:20:00,158.87,158.92,158.81,158.81,9590.0,133.8278,133.8699,133.7772,133.7772,9590.0
2015-11-03 15:25:00,158.8,158.9,158.77,158.89,12654.0,133.7688,133.853,133.7435,133.8446,12654.0
2015-11-03 15:30:00,158.86,158.86,158.72,158.72,11963.0,133.8193,133.8193,133.7014,133.7014,11963.0
2015-11-03 15:35:00,158.74,158.77,158.61,158.71,16657.0,133.7183,133.7435,133.6088,133.693,16657.0
2015-11-03 15:40:00,158.71,158.74,158.58,158.6,13441.0,133.693,133.7183,133.5835,133.6003,13441.0
2015-11-03 15:45:00,158.61,158.7,158.51,158.58,23699.0,133.6088,133.6846,133.5245,133.5835,23699.0
2015-11-03 15:50:00,158.58,158.71,158.58,158.67,27100.0,133.5835,133.693,133.5835,133.6593,27100.0
2015-11-03 15:55:00,158.7,158.83,158.51,158.76,47403.0,133.6846,133.7941,133.5245,133.7351,47403.0
2015-11-04 09:30:00,159.0,159.03,158.34,158.34,46174.0,133.9373,133.9625,133.3813,133.3813,46174.0
2015-11-04 09:35:00,158.36,158.86,158.36,158.52,14585.0,133.3982,133.8193,133.3982,133.5329,14585.0
2015-11-04 09:40:00,158.56,158.66,158.43,158.54,4054.0,133.5666,133.6509,133.4571,133.5498,4054.0
2015-11-04 09:45:00,158.55,158.6,158.41,158.44,10058.0,133.5582,133.6003,133.4403,133.4655,10058.0
2015-11-04 09:50:00,158.38,158.41,157.92,158.08,21173.0,133.415,133.4403,133.0275,133.1623,21173.0
2015-11-04 09:55:00,158.06,158.15,157.83,157.93,18026.0,133.1454,133.2213,132.9517,133.0359,18026.0
2015-11-04 10:00:00,157.89,158.41,157.8,158.41,12161.0,133.0022,133.4403,132.9264,133.4403,12161.0
2015-11-04 10:05:00,158.29,158.29,158.0,158.06,10487.0,133.3392,133.3392,133.0949,133.1454,10487.0
2015-11-04 10:10:00,158.05,158.13,157.9,157.96,14552.0,133.137,133.2044,133.0107,133.0612,14552.0
2015-11-04 10:15:00,157.95,158.14,157.89,158.04,13172.0,133.0528,133.2128,133.0022,133.1286,13172.0
2015-11-04 10:20:00,158.04,158.13,157.97,157.97,9306.0,133.1286,133.2044,133.0696,133.0696,9306.0
2015-11-04 10:25:00,157.96,158.08,157.94,158.05,10580.0,133.0612,133.1623,133.0444,133.137,10580.0
2015-11-04 10:30:00,158.01,158.21,157.96,158.17,7925.0,133.1033,133.2718,133.0612,133.2381,7925.0
2015-11-04 10:35:00,158.16,158.22,158.07,158.07,7710.0,133.2297,133.2802,133.1539,133.1539,7710.0
2015-11-04 10:40:00,158.08,158.18,157.99,158.1,37664.0,133.1623,133.2465,133.0865,133.1791,37664.0
2015-11-04 10:45:00,158.14,158.22,158.07,158.17,12116.0,133.2128,133.2802,133.1539,133.2381,12116.0
2015-11-04 10:50:00,158.16,158.18,157.85,157.86,10199.0,133.2297,133.2465,132.9685,132.977,10199.0
2015-11-04 10:55:00,157.83,157.89,157.71,157.74,16602.0,132.9517,133.0022,132.8506,132.8759,16602.0
2015-11-04 11:00:00,157.75,157.78,157.64,157.67,7845.0,132.8843,132.9096,132.7917,132.8169,7845.0
2015-11-04 11:05:00,157.69,157.72,157.53,157.58,11956.0,132.8338,132.859,132.699,132.7411,11956.0
2015-11-04 11:10:00,157.58,157.75,157.56,157.69,22028.0,132.7411,132.8843,132.7243,132.8338,22028.0
2015-11-04 11:15:00,157.72,158.12,157.72,157.78,89962.0,132.859,133.196,132.859,132.9096,89962.0
2015-11-04 11:20:00,157.81,157.93,157.78,157.8,11601.0,132.9349,133.0359,132.9096,132.9264,11601.0
2015-11-04 11:25:00,157.83,157.94,157.81,157.89,12966.0,132.9517,133.0444,132.9349,133.0022,12966.0
2015-11-04 11:30:00,157.93,157.98,157.83,157.89,8200.0,133.0359,133.0781,132.9517,133.0022,8200.0
2015-11-04 11:35:00,157.9,158.03,157.84,157.99,10200.0,133.0107,133.1202,132.9601,133.0865,10200.0
2015-11-04 11:40:00,157.99,158.11,157.92,158.02,7573.0,133.0865,133.1876,133.0275,133.1118,7573.0
2015-11-04 11:45:00,158.03,158.17,157.94,158.17,7608.0,133.1202,133.2381,133.0444,133.2381,7608.0
2015-11-04 11:50:00,158.16,158.23,158.13,158.22,4754.0,133.2297,133.2887,133.2044,133.2802,4754.0
2015-11-04 11:55:00,158.25,158.28,158.11,158.19,7042.0,133.3055,133.3308,133.1876,133.255,7042.0
2015-11-04 12:00:00,158.18,158.23,158.12,158.23,4033.0,133.2465,133.2887,133.196,133.2887,4033.0
2015-11-04 12:05:00,158.23,158.29,158.15,158.28,10539.0,133.2887,133.3392,133.2213,133.3308,10539.0
2015-11-04 12:10:00,158.26,158.28,158.21,158.26,7714.0,133.3139,133.3308,133.2718,133.3139,7714.0
2015-11-04 12:15:00,158.26,158.26,158.05,158.05,6991.0,133.3139,133.3139,133.137,133.137,6991.0
2015-11-04 12:20:00,158.06,158.1,157.99,158.0,9537.0,133.1454,133.1791,133.0865,133.0949,9537.0
2015-11-04 12:25:00,157.98,157.99,157.86,157.86,5618.0,133.0781,133.0865,132.977,132.977,5618.0
2015-11-04 12:30:00,157.85,157.89,157.72,157.72,9114.0,132.9685,133.0022,132.859,132.859,9114.0
2015-11-04 12:35:00,157.77,157.84,157.74,157.82,5430.0,132.9012,132.9601,132.8759,132.9433,5430.0
2015-11-04 12:40:00,157.8,157.85,157.75,157.83,9438.0,132.9264,132.9685,132.8843,132.9517,9438.0
2015-11-04 12:45:00,157.84,157.98,157.84,157.92,4121.0,132.9601,133.0781,132.9601,133.0275,4121.0
2015-11-04 12:50:00,157.94,157.96,157.85,157.96,8861.0,133.0444,133.0612,132.9685,133.0612,8861.0
2015-11-04 12:55:00,157.93,157.93,157.81,157.86,5178.0,133.0359,133.0359,132.9349,132.977,5178.0
2015-11-04 13:00:00,157.83,157.85,157.61,157.67,8904.0,132.9517,132.9685,132.7664,132.8169,8904.0
2015-11-04 13:05:00,157.68,157.72,157.58,157.58,5331.0,132.8253,132.859,132.7411,132.7411,5331.0
2015-11-04 13:10:00,157.59,157.68,157.55,157.64,8647.0,132.7495,132.8253,132.7158,132.7917,8647.0
2015-11-04 13:15:00,157.59,157.6,157.48,157.51,13223.0,132.7495,132.758,132.6569,132.6821,13223.0
2015-11-04 13:20:00,157.51,157.65,157.51,157.65,7298.0,132.6821,132.8001,132.6821,132.8001,7298.0
2015-11-04 13:25:00,157.62,157.67,157.6,157.64,3900.0,132.7748,132.8169,132.758,132.7917,3900.0
2015-11-04 13:30:00,157.68,157.71,157.59,157.7,6291.0,132.8253,132.8506,132.7495,132.8422,6291.0
2015-11-04 13:35:00,157.68,157.72,157.66,157.66,4006.0,132.8253,132.859,132.8085,132.8085,4006.0
2015-11-04 13:40:00,157.68,157.68,157.53,157.59,13962.0,132.8253,132.8253,132.699,132.7495,13962.0
2015-11-04 13:45:00,157.58,157.58,157.48,157.5,6101.0,132.7411,132.7411,132.6569,132.6737,6101.0
2015-11-04 13:50:00,157.51,157.57,157.49,157.56,6578.0,132.6821,132.7327,132.6653,132.7243,6578.0
2015-11-04 13:55:00,157.56,157.62,157.49,157.6,8418.0,132.7243,132.7748,132.6653,132.758,8418.0
2015-11-04 14:00:00,157.62,157.72,157.59,157.72,9711.0,132.7748,132.859,132.7495,132.859,9711.0
2015-11-04 14:05:00,157.73,157.89,157.73,157.82,11069.0,132.8675,133.0022,132.8675,132.9433,11069.0
2015-11-04 14:10:00,157.85,157.9,157.82,157.84,8288.0,132.9685,133.0107,132.9433,132.9601,8288.0
2015-11-04 14:15:00,157.83,157.9,157.81,157.89,11700.0,132.9517,133.0107,132.9349,133.0022,11700.0
2015-11-04 14:20:00,157.88,157.9,157.76,157.77,10294.0,132.9938,133.0107,132.8927,132.9012,10294.0
2015-11-04 14:25:00,157.76,157.83,157.73,157.79,8483.0,132.8927,132.9517,132.8675,132.918,8483.0
2015-11-04 14:30:00,157.81,157.93,157.75,157.79,13572.0,132.9349,133.0359,132.8843,132.918,13572.0
2015-11-04 14:35:00,157.77,157.84,157.74,157.76,15166.0,132.9012,132.9601,132.8759,132.8927,15166.0
2015-11-04 14:40:00,157.78,157.81,157.7,157.71,13357.0,132.9096,132.9349,132.8422,132.8506,13357.0
2015-11-04 14:45:00,157.72,157.8,157.71,157.75,10520.0,132.859,132.9264,132.8506,132.8843,10520.0
2015-11-04 14:50:00,157.75,157.8,157.7,157.8,9155.0,132.8843,132.9264,132.8422,132.9264,9155.0
2015-11-04 14:55:00,157.81,157.88,157.8,157.85,7700.0,132.9349,132.9938,132.9264,132.9685,7700.0
2015-11-04 15:00:00,157.86,157.88,157.49,157.51,34520.0,132.977,132.9938,132.6653,132.6821,34520.0
2015-11-04 15:05:00,157.52,157.57,157.37,157.41,21351.0,132.6906,132.7327,132.5642,132.5979,21351.0
2015-11-04 15:10:00,157.42,157.43,157.19,157.21,23956.0,132.6063,132.6148,132.4126,132.4294,23956.0
2015-11-04 15:15:00,157.21,157.23,157.04,157.09,29237.0,132.4294,132.4463,132.2862,132.3283,29237.0
2015-11-04 15:20:00,157.08,157.2,157.06,157.2,19598.0,132.3199,132.421,132.3031,132.421,19598.0
2015-11-04 15:25:00,157.2,157.23,157.05,157.05,28992.0,132.421,132.4463,132.2947,132.2947,28992.0
2015-11-04 15:30:00,157.08,157.18,157.02,157.03,24564.0,132.3199,132.4042,132.2694,132.2778,24564.0
2015-11-04 15:35:00,157.02,157.08,157.01,157.05,27330.0,132.2694,132.3199,132.261,132.2947,27330.0
2015-11-04 15:40:00,157.05,157.11,156.9,156.95,40505.0,132.2947,132.3452,132.1683,132.2104,40505.0
2015-11-04 15:45:00,156.94,157.07,156.93,157.02,30408.0,132.202,132.3115,132.1936,132.2694,30408.0
2015-11-04 15:50:00,157.03,157.11,157.0,157.01,53750.0,132.2778,132.3452,132.2525,132.261,53750.0
2015-11-04 15:55:00,157.01,157.16,156.98,157.16,100343.0,132.261,132.3873,132.2357,132.3873,100343.0
2015-11-05 09:30:00,154.15,155.33,154.02,155.33,163315.0,129.8518,130.8458,129.7423,130.8458,163315.0
2015-11-05 09:35:00,155.3,156.0,155.05,155.81,75060.0,130.8205,131.4102,130.6099,131.2501,75060.0
2015-11-05 09:40:00,155.81,155.93,154.96,155.12,95563.0,131.2501,131.3512,130.5341,130.6689,95563.0
2015-11-05 09:45:00,155.12,156.14,155.0,155.6,66700.0,130.6689,131.5281,130.5678,131.0732,66700.0
2015-11-05 09:50:00,155.65,155.78,155.37,155.42,31453.0,131.1153,131.2248,130.8795,130.9216,31453.0
2015-11-05 09:55:00,155.42,155.85,155.37,155.79,26968.0,130.9216,131.2838,130.8795,131.2333,26968.0
2015-11-05 10:00:00,155.83,156.39,155.83,156.39,25869.0,131.267,131.7387,131.267,131.7387,25869.0
2015-11-05 10:05:00,156.43,156.52,156.0,156.04,46393.0,131.7724,131.8482,131.4102,131.4439,46393.0
2015-11-05 10:10:00,156.0,156.34,155.96,156.34,21603.0,131.4102,131.6966,131.3765,131.6966,21603.0
2015-11-05 10:15:00,156.35,156.81,156.31,156.63,33053.0,131.705,132.0925,131.6713,131.9409,33053.0
2015-11-05 10:20:00,156.68,156.69,156.46,156.55,28716.0,131.983,131.9914,131.7977,131.8735,28716.0
2015-11-05 10:25:00,156.58,156.6,156.21,156.36,35680.0,131.8987,131.9156,131.5871,131.7134,35680.0
2015-11-05 10:30:00,156.32,156.37,155.83,155.87,34499.0,131.6797,131.7218,131.267,131.3007,34499.0
2015-11-05 10:35:00,155.88,156.04,155.88,155.94,20519.0,131.3091,131.4439,131.3091,131.3596,20519.0
2015-11-05 10:40:00,155.93,156.02,155.79,155.91,27335.0,131.3512,131.427,131.2333,131.3343,27335.0
2015-11-05 10:45:00,155.82,155.85,155.5,155.58,31827.0,131.2585,131.2838,130.989,131.0564,31827.0
2015-11-05 10:50:00,155.54,155.62,155.45,155.51,18240.0,131.0227,131.0901,130.9469,130.9974,18240.0
2015-11-05 10:55:00,155.53,155.54,155.21,155.28,32842.0,131.0142,131.0227,130.7447,130.8037,32842.0
2015-11-05 11:00:00,155.34,155.45,155.26,155.37,15659.0,130.8542,130.9469,130.7868,130.8795,15659.0
2015-11-05 11:05:00,155.37,155.46,155.26,155.26,17457.0,130.8795,130.9553,130.7868,130.7868,17457.0
2015-11-05 11:10:00,155.28,155.36,155.25,155.32,10343.0,130.8037,130.871,130.7784,130.8373,10343.0
2015-11-05 11:15:00,155.34,155.72,155.32,155.64,16778.0,130.8542,131.1743,130.8373,131.1069,16778.0
2015-11-05 11:20:00,155.64,155.91,155.63,155.81,19850.0,131.1069,131.3343,131.0985,131.2501,19850.0
2015-11-05 11:25:00,155.81,155.95,155.79,155.83,14666.0,131.2501,131.368,131.2333,131.267,14666.0
2015-11-05 11:30:00,155.78,155.83,155.69,155.71,12185.0,131.2248,131.267,131.149,131.1659,12185.0
2015-11-05 11:35:00,155.75,155.77,155.67,155.73,16189.0,131.1996,131.2164,131.1322,131.1827,16189.0
2015-11-05 11:40:00,155.73,155.95,155.7,155.95,11116.0,131.1827,131.368,131.1574,131.368,11116.0
2015-11-05 11:45:00,155.95,156.09,155.92,156.02,20279.0,131.368,131.486,131.3428,131.427,20279.0
2015-11-05 11:50:00,156.06,156.13,156.02,156.09,18040.0,131.4607,131.5197,131.427,131.486,18040.0
2015-11-05 11:55:00,156.09,156.11,155.97,156.02,31109.0,131.486,131.5028,131.3849,131.427,31109.0
2015-11-05 12:00:00,156.02,156.07,155.96,156.02,18061.0,131.427,131.4691,131.3765,131.427,18061.0
2015-11-05 12:05:00,156.04,156.06,155.96,155.98,14949.0,131.4439,131.4607,131.3765,131.3933,14949.0
2015-11-05 12:10:00,155.97,156.01,155.9,156.0,22004.0,131.3849,131.4186,131.3259,131.4102,22004.0
2015-11-05 12:15:00,155.96,156.1,155.93,155.99,12936.0,131.3765,131.4944,131.3512,131.4017,12936.0
2015-11-05 12:20:00,155.97,156.03,155.96,156.02,9730.0,131.3849,131.4354,131.3765,131.427,9730.0
2015-11-05 12:25:00,155.99,156.17,155.96,156.0,12974.0,131.4017,131.5534,131.3765,131.4102,12974.0
2015-11-05 12:30:00,156.02,156.04,155.8,155.81,16623.0,131.427,131.4439,131.2417,131.2501,16623.0
2015-11-05 12:35:00,155.84,155.85,155.71,155.82,15109.0,131.2754,131.2838,131.1659,131.2585,15109.0
2015-11-05 12:40:00,155.83,155.98,155.81,155.87,21739.0,131.267,131.3933,131.2501,131.3007,21739.0
2015-11-05 12:45:00,155.87,155.87,155.68,155.7,13007.0,131.3007,131.3007,131.1406,131.1574,13007.0
2015-11-05 12:50:00,155.71,155.82,155.68,155.76,17002.0,131.1659,131.2585,131.1406,131.208,17002.0
2015-11-05 12:55:00,155.78,155.98,155.78,155.95,15739.0,131.2248,131.3933,131.2248,131.368,15739.0
2015-11-05 13:00:00,155.95,156.05,155.95,156.03,9978.0,131.368,131.4523,131.368,131.4354,9978.0
2015-11-05 13:05:00,156.01,156.03,155.88,155.99,18276.0,131.4186,131.4354,131.3091,131.4017,18276.0
2015-11-05 13:10:00,155.99,155.99,155.84,155.93,9500.0,131.4017,131.4017,131.2754,131.3512,9500.0
2015-11-05 13:15:00,155.95,156.02,155.93,155.97,15062.0,131.368,131.427,131.3512,131.3849,15062.0
2015-11-05 13:20:00,155.94,156.07,155.92,156.04,15320.0,131.3596,131.4691,131.3428,131.4439,15320.0
2015-11-05 13:25:00,156.03,156.05,155.96,156.01,10497.0,131.4354,131.4523,131.3765,131.4186,10497.0
2015-11-05 13:30:00,156.01,156.16,155.99,156.11,18598.0,131.4186,131.5449,131.4017,131.5028,18598.0
2015-11-05 13:35:00,156.13,156.33,156.12,156.22,14861.0,131.5197,131.6881,131.5112,131.5955,14861.0
2015-11-05 13:40:00,156.22,156.27,156.11,156.11,17163.0,131.5955,131.6376,131.5028,131.5028,17163.0
2015-11-05 13:45:00,156.1,156.16,155.95,156.08,17132.0,131.4944,131.5449,131.368,131.4775,17132.0
2015-11-05 13:50:00,156.06,156.08,155.89,155.95,13967.0,131.4607,131.4775,131.3175,131.368,13967.0
2015-11-05 13:55:00,155.96,156.13,155.95,156.04,17372.0,131.3765,131.5197,131.368,131.4439,17372.0
2015-11-05 14:00:00,156.06,156.1,155.97,155.97,11690.0,131.4607,131.4944,131.3849,131.3849,11690.0
2015-11-05 14:05:00,156.01,156.11,156.01,156.05,10466.0,131.4186,131.5028,131.4186,131.4523,10466.0
2015-11-05 14:10:00,156.06,156.13,155.99,156.07,12143.0,131.4607,131.5197,131.4017,131.4691,12143.0
2015-11-05 14:15:00,156.05,156.09,156.02,156.06,11257.0,131.4523,131.486,131.427,131.4607,11257.0
2015-11-05 14:20:00,156.05,156.06,155.92,156.04,17480.0,131.4523,131.4607,131.3428,131.4439,17480.0
2015-11-05 14:25:00,156.03,156.21,156.03,156.2,10484.0,131.4354,131.5871,131.4354,131.5786,10484.0
2015-11-05 14:30:00,156.18,156.25,156.12,156.18,12268.0,131.5618,131.6208,131.5112,131.5618,12268.0
2015-11-05 14:35:00,156.18,156.18,156.02,156.03,9565.0,131.5618,131.5618,131.427,131.4354,9565.0
2015-11-05 14:40:00,156.03,156.08,156.01,156.01,13559.0,131.4354,131.4775,131.4186,131.4186,13559.0
2015-11-05 14:45:00,156.02,156.05,156.0,156.02,19800.0,131.427,131.4523,131.4102,131.427,19800.0
2015-11-05 14:50:00,156.02,156.17,156.01,156.13,23045.0,131.427,131.5534,131.4186,131.5197,23045.0
2015-11-05 14:55:00,156.13,156.26,156.12,156.24,12278.0,131.5197,131.6292,131.5112,131.6123,12278.0
2015-11-05 15:00:00,156.24,156.25,156.14,156.16,21108.0,131.6123,131.6208,131.5281,131.5449,21108.0
2015-11-05 15:05:00,156.18,156.2,156.15,156.15,23288.0,131.5618,131.5786,131.5365,131.5365,23288.0
2015-11-05 15:10:00,156.18,156.19,156.0,156.0,27684.0,131.5618,131.5702,131.4102,131.4102,27684.0
2015-11-05 15:15:00,156.01,156.39,155.99,156.3,40051.0,131.4186,131.7387,131.4017,131.6629,40051.0
2015-11-05 15:20:00,156.31,156.43,156.31,156.43,19815.0,131.6713,131.7724,131.6713,131.7724,19815.0
2015-11-05 15:25:00,156.44,156.5,156.26,156.27,37017.0,131.7808,131.8313,131.6292,131.6376,37017.0
2015-11-05 15:30:00,156.26,156.42,156.24,156.39,27405.0,131.6292,131.764,131.6123,131.7387,27405.0
2015-11-05 15:35:00,156.39,156.43,156.32,156.4,34455.0,131.7387,131.7724,131.6797,131.7471,34455.0
2015-11-05 15:40:00,156.41,156.57,156.39,156.55,30799.0,131.7555,131.8903,131.7387,131.8735,30799.0
2015-11-05 15:45:00,156.53,156.54,156.3,156.41,40714.0,131.8566,131.865,131.6629,131.7555,40714.0
2015-11-05 15:50:00,156.4,156.5,156.39,156.45,55314.0,131.7471,131.8313,131.7387,131.7892,55314.0
2015-11-05 15:55:00,156.44,156.44,156.19,156.28,117492.0,131.7808,131.7808,131.5702,131.646,117492.0
2015-11-06 09:30:00,156.49,156.7,156.01,156.66,46908.0,131.8229,131.9998,131.4186,131.9661,46908.0
2015-11-06 09:35:00,156.77,157.49,156.7,157.36,33807.0,132.0588,132.6653,131.9998,132.5558,33807.0
2015-11-06 09:40:00,157.43,157.49,156.78,157.0,30416.0,132.6148,132.6653,132.0672,132.2525,30416.0
2015-11-06 09:45:00,156.99,157.2,156.89,156.94,9974.0,132.2441,132.421,132.1599,132.202,9974.0
2015-11-06 09:50:00,156.91,156.95,156.2,156.24,57227.0,132.1767,132.2104,131.5786,131.6123,57227.0
2015-11-06 09:55:00,156.28,156.5,156.08,156.32,15609.0,131.646,131.8313,131.4775,131.6797,15609.0
2015-11-06 10:00:00,156.44,156.49,156.05,156.05,15605.0,131.7808,131.8229,131.4523,131.4523,15605.0
2015-11-06 10:05:00,156.09,156.1,155.67,155.85,15037.0,131.486,131.4944,131.1322,131.2838,15037.0
2015-11-06 10:10:00,155.75,156.02,155.7,155.97,20182.0,131.1996,131.427,131.1574,131.3849,20182.0
2015-11-06 10:15:00,155.97,156.37,155.85,156.36,15290.0,131.3849,131.7218,131.2838,131.7134,15290.0
2015-11-06 10:20:00,156.31,156.43,156.12,156.18,20912.0,131.6713,131.7724,131.5112,131.5618,20912.0
2015-11-06 10:25:00,156.09,156.16,155.99,156.09,7355.0,131.486,131.5449,131.4017,131.486,7355.0
2015-11-06 10:30:00,156.13,156.35,156.06,156.34,12451.0,131.5197,131.705,131.4607,131.6966,12451.0
2015-11-06 10:35:00,156.34,156.53,156.32,156.46,20313.0,131.6966,131.8566,131.6797,131.7977,20313.0
2015-11-06 10:40:00,156.51,156.92,156.51,156.81,16417.0,131.8398,132.1851,131.8398,132.0925,16417.0
2015-11-06 10:45:00,156.81,156.88,156.59,156.66,19481.0,132.0925,132.1514,131.9072,131.9661,19481.0
2015-11-06 10:50:00,156.67,156.86,156.57,156.84,42331.0,131.9745,132.1346,131.8903,132.1178,42331.0
2015-11-06 10:55:00,156.79,157.06,156.79,157.0,16349.0,132.0756,132.3031,132.0756,132.2525,16349.0
2015-11-06 11:00:00,156.94,156.97,156.63,156.72,15289.0,132.202,132.2273,131.9409,132.0167,15289.0
2015-11-06 11:05:00,156.7,156.73,156.58,156.73,21695.0,131.9998,132.0251,131.8987,132.0251,21695.0
2015-11-06 11:10:00,156.67,156.81,156.58,156.71,23247.0,131.9745,132.0925,131.8987,132.0082,23247.0
2015-11-06 11:15:00,156.69,156.76,156.42,156.52,17550.0,131.9914,132.0504,131.764,131.8482,17550.0
2015-11-06 11:20:00,156.47,156.49,156.24,156.32,11503.0,131.8061,131.8229,131.6123,131.6797,11503.0
2015-11-06 11:25:00,156.36,156.36,156.04,156.08,14237.0,131.7134,131.7134,131.4439,131.4775,14237.0
2015-11-06 11:30:00,156.08,156.29,156.03,156.29,13306.0,131.4775,131.6544,131.4354,131.6544,13306.0
2015-11-06 11:35:00,156.24,156.39,156.23,156.26,10917.0,131.6123,131.7387,131.6039,131.6292,10917.0
2015-11-06 11:40:00,156.29,156.3,156.17,156.25,8617.0,131.6544,131.6629,131.5534,131.6208,8617.0
2015-11-06 11:45:00,156.25,156.48,156.24,156.48,6085.0,131.6208,131.8145,131.6123,131.8145,6085.0
2015-11-06 11:50:00,156.46,156.51,156.33,156.5,13150.0,131.7977,131.8398,131.6881,131.8313,13150.0
2015-11-06 11:55:00,156.47,156.49,156.33,156.35,7039.0,131.8061,131.8229,131.6881,131.705,7039.0
2015-11-06 12:00:00,156.35,156.41,156.2,156.26,11822.0,131.705,131.7555,131.5786,131.6292,11822.0
2015-11-06 12:05:00,156.26,156.26,156.15,156.22,7888.0,131.6292,131.6292,131.5365,131.5955,7888.0
2015-11-06 12:10:00,156.22,156.39,156.22,156.37,14963.0,131.5955,131.7387,131.5955,131.7218,14963.0
2015-11-06 12:15:00,156.36,156.39,156.26,156.3,11363.0,131.7134,131.7387,131.6292,131.6629,11363.0
2015-11-06 12:20:00,156.33,156.33,156.1,156.19,9818.0,131.6881,131.6881,131.4944,131.5702,9818.0
2015-11-06 12:25:00,156.15,156.38,156.14,156.37,21011.0,131.5365,131.7303,131.5281,131.7218,21011.0
2015-11-06 12:30:00,156.4,156.49,156.38,156.42,16051.0,131.7471,131.8229,131.7303,131.764,16051.0
2015-11-06 12:35:00,156.46,156.46,156.3,156.36,11232.0,131.7977,131.7977,131.6629,131.7134,11232.0
2015-11-06 12:40:00,156.38,156.55,156.33,156.5,20072.0,131.7303,131.8735,131.6881,131.8313,20072.0
2015-11-06 12:45:00,156.54,156.98,156.54,156.87,31700.0,131.865,132.2357,131.865,132.143,31700.0
2015-11-06 12:50:00,156.87,157.1,156.85,157.1,10027.0,132.143,132.3368,132.1262,132.3368,10027.0
2015-11-06 12:55:00,157.11,157.25,157.1,157.25,9507.0,132.3452,132.4631,132.3368,132.4631,9507.0
2015-11-06 13:00:00,157.23,157.26,157.14,157.2,13530.0,132.4463,132.4715,132.3705,132.421,13530.0
2015-11-06 13:05:00,157.22,157.27,157.09,157.1,7420.0,132.4379,132.48,132.3283,132.3368,7420.0
2015-11-06 13:10:00,157.12,157.23,157.0,157.03,10937.0,132.3536,132.4463,132.2525,132.2778,10937.0
2015-11-06 13:15:00,157.06,157.14,156.97,157.13,15418.0,132.3031,132.3705,132.2273,132.362,15418.0
2015-11-06 13:20:00,157.17,157.22,157.08,157.13,5174.0,132.3957,132.4379,132.3199,132.362,5174.0
2015-11-06 13:25:00,157.17,157.21,157.09,157.21,6500.0,132.3957,132.4294,132.3283,132.4294,6500.0
2015-11-06 13:30:00,157.2,157.22,157.1,157.1,9731.0,132.421,132.4379,132.3368,132.3368,9731.0
2015-11-06 13:35:00,157.1,157.16,156.96,156.97,13456.0,132.3368,132.3873,132.2188,132.2273,13456.0
2015-11-06 13:40:00,157.01,157.14,157.0,157.12,8410.0,132.261,132.3705,132.2525,132.3536,8410.0
2015-11-06 13:45:00,157.12,157.34,157.07,157.34,6423.0,132.3536,132.5389,132.3115,132.5389,6423.0
2015-11-06 13:50:00,157.3,157.71,157.23,157.63,28855.0,132.5052,132.8506,132.4463,132.7832,28855.0
2015-11-06 13:55:00,157.56,157.61,157.42,157.61,15000.0,132.7243,132.7664,132.6063,132.7664,15000.0
2015-11-06 14:00:00,157.65,157.96,157.56,157.84,18054.0,132.8001,133.0612,132.7243,132.9601,18054.0
2015-11-06 14:05:00,157.84,157.84,157.69,157.78,40828.0,132.9601,132.9601,132.8338,132.9096,40828.0
2015-11-06 14:10:00,157.76,157.76,157.62,157.62,10281.0,132.8927,132.8927,132.7748,132.7748,10281.0
2015-11-06 14:15:00,157.61,157.69,157.45,157.52,15862.0,132.7664,132.8338,132.6316,132.6906,15862.0
2015-11-06 14:20:00,157.52,157.6,157.43,157.45,18268.0,132.6906,132.758,132.6148,132.6316,18268.0
2015-11-06 14:25:00,157.43,157.53,157.28,157.46,11331.0,132.6148,132.699,132.4884,132.64,11331.0
2015-11-06 14:30:00,157.46,157.52,157.22,157.22,19717.0,132.64,132.6906,132.4379,132.4379,19717.0
2015-11-06 14:35:00,157.2,157.24,157.0,157.01,12443.0,132.421,132.4547,132.2525,132.261,12443.0
2015-11-06 14:40:00,157.0,157.06,156.96,157.06,7918.0,132.2525,132.3031,132.2188,132.3031,7918.0
2015-11-06 14:45:00,157.04,157.14,156.97,157.08,7055.0,132.2862,132.3705,132.2273,132.3199,7055.0
2015-11-06 14:50:00,157.06,157.11,156.97,157.07,5569.0,132.3031,132.3452,132.2273,132.3115,5569.0
2015-11-06 14:55:00,157.05,157.19,157.01,157.04,9981.0,132.2947,132.4126,132.261,132.2862,9981.0
2015-11-06 15:00:00,157.01,157.16,157.01,157.1,9873.0,132.261,132.3873,132.261,132.3368,9873.0
2015-11-06 15:05:00,157.08,157.13,157.01,157.08,6991.0,132.3199,132.362,132.261,132.3199,6991.0
2015-11-06 15:10:00,157.04,157.08,156.99,157.05,7788.0,132.2862,132.3199,132.2441,132.2947,7788.0
2015-11-06 15:15:00,157.06,157.18,157.05,157.1,8511.0,132.3031,132.4042,132.2947,132.3368,8511.0
2015-11-06 15:20:00,157.1,157.12,157.01,157.03,12712.0,132.3368,132.3536,132.261,132.2778,12712.0
2015-11-06 15:25:00,157.05,157.11,156.96,156.99,12077.0,132.2947,132.3452,132.2188,132.2441,12077.0
2015-11-06 15:30:00,157.04,157.29,157.04,157.29,10313.0,132.2862,132.4968,132.2862,132.4968,10313.0
2015-11-06 15:35:00,157.32,157.43,157.15,157.22,13335.0,132.5221,132.6148,132.3789,132.4379,13335.0
2015-11-06 15:40:00,157.17,157.37,157.12,157.37,18854.0,132.3957,132.5642,132.3536,132.5642,18854.0
2015-11-06 15:45:00,157.36,157.49,157.34,157.43,41636.0,132.5558,132.6653,132.5389,132.6148,41636.0
2015-11-06 15:50:00,157.48,157.54,157.44,157.49,54944.0,132.6569,132.7074,132.6232,132.6653,54944.0
2015-11-06 15:55:00,157.49,157.56,157.48,157.55,103582.0,132.6653,132.7243,132.6569,132.7158,103582.0
2015-11-09 09:30:00,156.81,157.1,156.5,156.99,47101.0,132.0925,132.3368,131.8313,132.2441,47101.0
2015-11-09 09:35:00,156.65,157.0,156.27,156.76,32913.0,131.9577,132.2525,131.6376,132.0504,32913.0
2015-11-09 09:40:00,156.72,156.84,155.84,155.9,25155.0,132.0167,132.1178,131.2754,131.3259,25155.0
2015-11-09 09:45:00,155.95,156.03,155.76,155.77,19880.0,131.368,131.4354,131.208,131.2164,19880.0
2015-11-09 09:50:00,155.84,155.91,155.37,155.38,14019.0,131.2754,131.3343,130.8795,130.8879,14019.0
2015-11-09 09:55:00,155.34,155.39,154.99,155.23,59015.0,130.8542,130.8963,130.5594,130.7615,59015.0
2015-11-09 10:00:00,155.23,155.4,155.1,155.16,16648.0,130.7615,130.9047,130.652,130.7026,16648.0
2015-11-09 10:05:00,155.22,155.23,155.0,155.13,17786.0,130.7531,130.7615,130.5678,130.6773,17786.0
2015-11-09 10:10:00,155.16,155.32,155.07,155.28,19833.0,130.7026,130.8373,130.6268,130.8037,19833.0
2015-11-09 10:15:00,155.29,155.36,155.13,155.15,19626.0,130.8121,130.871,130.6773,130.6941,19626.0
2015-11-09 10:20:00,155.15,155.29,155.03,155.2,15843.0,130.6941,130.8121,130.5931,130.7363,15843.0
2015-11-09 10:25:00,155.14,155.31,155.09,155.28,9375.0,130.6857,130.8289,130.6436,130.8037,9375.0
2015-11-09 10:30:00,155.28,155.55,155.22,155.45,16212.0,130.8037,131.0311,130.7531,130.9469,16212.0
2015-11-09 10:35:00,155.45,155.65,155.39,155.61,17672.0,130.9469,131.1153,130.8963,131.0816,17672.0
2015-11-09 10:40:00,155.57,155.57,155.37,155.4,12162.0,131.0479,131.0479,130.8795,130.9047,12162.0
2015-11-09 10:45:00,155.37,155.38,155.23,155.33,15687.0,130.8795,130.8879,130.7615,130.8458,15687.0
2015-11-09 10:50:00,155.3,155.33,155.11,155.14,15550.0,130.8205,130.8458,130.6604,130.6857,15550.0
2015-11-09 10:55:00,155.15,155.17,155.01,155.06,19630.0,130.6941,130.711,130.5762,130.6183,19630.0
2015-11-09 11:00:00,155.05,155.06,154.66,154.67,31168.0,130.6099,130.6183,130.2814,130.2898,31168.0
2015-11-09 11:05:00,154.69,154.7,154.3,154.3,22238.0,130.3067,130.3151,129.9781,129.9781,22238.0
2015-11-09 11:10:00,154.36,154.55,154.24,154.39,70418.0,130.0287,130.1887,129.9276,130.0539,70418.0
2015-11-09 11:15:00,154.43,154.46,154.24,154.28,22486.0,130.0876,130.1129,129.9276,129.9613,22486.0
2015-11-09 11:20:00,154.27,154.4,154.16,154.16,35372.0,129.9529,130.0624,129.8602,129.8602,35372.0
2015-11-09 11:25:00,154.16,154.31,153.9,153.93,35755.0,129.8602,129.9866,129.6412,129.6664,35755.0
2015-11-09 11:30:00,153.93,154.3,153.89,154.3,27364.0,129.6664,129.9781,129.6328,129.9781,27364.0
2015-11-09 11:35:00,154.29,154.42,154.16,154.4,19832.0,129.9697,130.0792,129.8602,130.0624,19832.0
2015-11-09 11:40:00,154.4,154.41,154.12,154.12,16928.0,130.0624,130.0708,129.8265,129.8265,16928.0
2015-11-09 11:45:00,154.19,154.31,154.07,154.25,24370.0,129.8855,129.9866,129.7844,129.936,24370.0
2015-11-09 11:50:00,154.25,154.33,154.08,154.2,11826.0,129.936,130.0034,129.7928,129.8939,11826.0
2015-11-09 11:55:00,154.17,154.33,154.17,154.21,8288.0,129.8686,130.0034,129.8686,129.9023,8288.0
2015-11-09 12:00:00,154.24,154.27,154.07,154.27,13312.0,129.9276,129.9529,129.7844,129.9529,13312.0
2015-11-09 12:05:00,154.21,154.25,154.07,154.24,8355.0,129.9023,129.936,129.7844,129.9276,8355.0
2015-11-09 12:10:00,154.21,154.27,154.11,154.27,10519.0,129.9023,129.9529,129.8181,129.9529,10519.0
2015-11-09 12:15:00,154.29,154.44,154.27,154.36,17446.0,129.9697,130.0961,129.9529,130.0287,17446.0
2015-11-09 12:20:00,154.34,154.4,154.21,154.27,6747.0,130.0118,130.0624,129.9023,129.9529,6747.0
2015-11-09 12:25:00,154.24,154.49,154.24,154.42,9685.0,129.9276,130.1382,129.9276,130.0792,9685.0
2015-11-09 12:30:00,154.39,154.51,154.38,154.38,12292.0,130.0539,130.155,130.0455,130.0455,12292.0
2015-11-09 12:35:00,154.38,154.62,154.38,154.53,17794.0,130.0455,130.2477,130.0455,130.1719,17794.0
2015-11-09 12:40:00,154.58,154.79,154.51,154.79,10585.0,130.214,130.3909,130.155,130.3909,10585.0
2015-11-09 12:45:00,154.79,154.95,154.79,154.95,22865.0,130.3909,130.5257,130.3909,130.5257,22865.0
2015-11-09 12:50:00,154.94,154.95,154.72,154.78,22125.0,130.5172,130.5257,130.3319,130.3825,22125.0
2015-11-09 12:55:00,154.75,154.77,154.52,154.56,23830.0,130.3572,130.374,130.1634,130.1971,23830.0
2015-11-09 13:00:00,154.58,154.63,154.31,154.36,19166.0,130.214,130.2561,129.9866,130.0287,19166.0
2015-11-09 13:05:00,154.3,154.6,154.3,154.45,16127.0,129.9781,130.2308,129.9781,130.1045,16127.0
2015-11-09 13:10:00,154.42,154.5,154.3,154.32,5362.0,130.0792,130.1466,129.9781,129.995,5362.0
2015-11-09 13:15:00,154.37,154.49,154.34,154.48,7124.0,130.0371,130.1382,130.0118,130.1298,7124.0
2015-11-09 13:20:00,154.43,154.63,154.42,154.42,10913.0,130.0876,130.2561,130.0792,130.0792,10913.0
2015-11-09 13:25:00,154.49,154.54,154.41,154.44,12266.0,130.1382,130.1803,130.0708,130.0961,12266.0
2015-11-09 13:30:00,154.47,154.47,154.1,154.1,16153.0,130.1213,130.1213,129.8097,129.8097,16153.0
2015-11-09 13:35:00,154.15,154.31,154.1,154.3,11755.0,129.8518,129.9866,129.8097,129.9781,11755.0
2015-11-09 13:40:00,154.26,154.5,154.24,154.47,12683.0,129.9444,130.1466,129.9276,130.1213,12683.0
2015-11-09 13:45:00,154.44,154.46,154.33,154.44,8263.0,130.0961,130.1129,130.0034,130.0961,8263.0
2015-11-09 13:50:00,154.46,154.57,154.31,154.51,14078.0,130.1129,130.2056,129.9866,130.155,14078.0
2015-11-09 13:55:00,154.51,154.56,154.48,154.48,5175.0,130.155,130.1971,130.1298,130.1298,5175.0
2015-11-09 14:00:00,154.51,154.56,154.3,154.37,18755.0,130.155,130.1971,129.9781,130.0371,18755.0
2015-11-09 14:05:00,154.41,154.45,154.28,154.34,13004.0,130.0708,130.1045,129.9613,130.0118,13004.0
2015-11-09 14:10:00,154.34,154.41,154.31,154.31,11058.0,130.0118,130.0708,129.9866,129.9866,11058.0
2015-11-09 14:15:00,154.31,154.38,154.26,154.31,15706.0,129.9866,130.0455,129.9444,129.9866,15706.0
2015-11-09 14:20:00,154.33,154.35,154.2,154.32,8303.0,130.0034,130.0202,129.8939,129.995,8303.0
2015-11-09 14:25:00,154.32,154.43,154.27,154.33,20318.0,129.995,130.0876,129.9529,130.0034,20318.0
2015-11-09 14:30:00,154.33,154.54,154.3,154.52,27582.0,130.0034,130.1803,129.9781,130.1634,27582.0
2015-11-09 14:35:00,154.5,154.51,154.36,154.42,12018.0,130.1466,130.155,130.0287,130.0792,12018.0
2015-11-09 14:40:00,154.4,154.57,154.38,154.43,19309.0,130.0624,130.2056,130.0455,130.0876,19309.0
2015-11-09 14:45:00,154.46,154.54,154.37,154.47,11334.0,130.1129,130.1803,130.0371,130.1213,11334.0
2015-11-09 14:50:00,154.51,154.6,154.39,154.46,17957.0,130.155,130.2308,130.0539,130.1129,17957.0
2015-11-09 14:55:00,154.48,154.56,154.41,154.44,9463.0,130.1298,130.1971,130.0708,130.0961,9463.0
2015-11-09 15:00:00,154.45,154.53,154.33,154.52,13613.0,130.1045,130.1719,130.0034,130.1634,13613.0
2015-11-09 15:05:00,154.51,154.54,154.36,154.42,14944.0,130.155,130.1803,130.0287,130.0792,14944.0
2015-11-09 15:10:00,154.41,154.48,154.34,154.41,16960.0,130.0708,130.1298,130.0118,130.0708,16960.0
2015-11-09 15:15:00,154.4,154.48,154.35,154.44,30408.0,130.0624,130.1298,130.0202,130.0961,30408.0
2015-11-09 15:20:00,154.44,154.61,154.37,154.58,24879.0,130.0961,130.2393,130.0371,130.214,24879.0
2015-11-09 15:25:00,154.56,154.82,154.56,154.77,24087.0,130.1971,130.4162,130.1971,130.374,24087.0
2015-11-09 15:30:00,154.81,155.01,154.81,154.97,26795.0,130.4077,130.5762,130.4077,130.5425,26795.0
2015-11-09 15:35:00,154.98,155.03,154.84,155.01,35718.0,130.5509,130.5931,130.433,130.5762,35718.0
2015-11-09 15:40:00,155.02,155.25,155.01,155.15,42613.0,130.5846,130.7784,130.5762,130.6941,42613.0
2015-11-09 15:45:00,155.17,155.33,155.13,155.31,50084.0,130.711,130.8458,130.6773,130.8289,50084.0
2015-11-09 15:50:00,155.31,155.46,155.19,155.3,66057.0,130.8289,130.9553,130.7278,130.8205,66057.0
2015-11-09 15:55:00,155.29,155.32,155.11,155.15,93421.0,130.8121,130.8373,130.6604,130.6941,93421.0
2015-11-10 09:30:00,155.13,155.47,155.0,155.32,39667.0,131.0115,131.2986,130.9017,131.1719,39667.0
2015-11-10 09:35:00,155.55,155.66,155.18,155.27,14183.0,131.3662,131.4591,131.0537,131.1297,14183.0
2015-11-10 09:40:00,155.26,155.48,155.17,155.18,18547.0,131.1213,131.3071,131.0453,131.0537,18547.0
2015-11-10 09:45:00,155.26,155.38,155.16,155.26,30877.0,131.1213,131.2226,131.0368,131.1213,30877.0
2015-11-10 09:50:00,155.32,155.43,155.29,155.34,30231.0,131.1719,131.2648,131.1466,131.1888,30231.0
2015-11-10 09:55:00,155.34,155.5,155.3,155.4,19318.0,131.1888,131.324,131.1551,131.2395,19318.0
2015-11-10 10:00:00,155.43,155.72,155.42,155.57,24092.0,131.2648,131.5098,131.2564,131.3831,24092.0
2015-11-10 10:05:00,155.61,155.89,155.6,155.84,21167.0,131.4169,131.6533,131.4084,131.6111,21167.0
2015-11-10 10:10:00,155.81,155.86,155.63,155.63,31658.0,131.5858,131.628,131.4338,131.4338,31658.0
2015-11-10 10:15:00,155.63,155.82,155.6,155.71,12940.0,131.4338,131.5942,131.4084,131.5013,12940.0
2015-11-10 10:20:00,155.69,155.83,155.57,155.79,10733.0,131.4844,131.6027,131.3831,131.5689,10733.0
2015-11-10 10:25:00,155.77,155.87,155.63,155.64,12765.0,131.552,131.6364,131.4338,131.4422,12765.0
2015-11-10 10:30:00,155.63,155.66,155.55,155.6,22614.0,131.4338,131.4591,131.3662,131.4084,22614.0
2015-11-10 10:35:00,155.6,155.74,155.59,155.74,26357.0,131.4084,131.5266,131.4,131.5266,26357.0
2015-11-10 10:40:00,155.75,155.79,155.58,155.6,9778.0,131.5351,131.5689,131.3915,131.4084,9778.0
2015-11-10 10:45:00,155.63,155.7,155.57,155.57,7467.0,131.4338,131.4929,131.3831,131.3831,7467.0
2015-11-10 10:50:00,155.63,155.64,155.48,155.54,7648.0,131.4338,131.4422,131.3071,131.3577,7648.0
2015-11-10 10:55:00,155.48,155.54,155.4,155.48,7719.0,131.3071,131.3577,131.2395,131.3071,7719.0
2015-11-10 11:00:00,155.48,155.89,155.47,155.84,24789.0,131.3071,131.6533,131.2986,131.6111,24789.0
2015-11-10 11:05:00,155.85,155.87,155.4,155.41,16319.0,131.6195,131.6364,131.2395,131.248,16319.0
2015-11-10 11:10:00,155.4,155.44,155.27,155.27,13104.0,131.2395,131.2733,131.1297,131.1297,13104.0
2015-11-10 11:15:00,155.32,155.44,155.2,155.23,13999.0,131.1719,131.2733,131.0706,131.0959,13999.0
2015-11-10 11:20:00,155.26,155.33,155.02,155.02,10749.0,131.1213,131.1804,130.9186,130.9186,10749.0
2015-11-10 11:25:00,155.03,155.06,154.6,154.73,39089.0,130.927,130.9524,130.5639,130.6737,39089.0
2015-11-10 11:30:00,154.75,155.07,154.72,155.07,15822.0,130.6906,130.9608,130.6652,130.9608,15822.0
2015-11-10 11:35:00,155.06,155.1,154.98,154.98,14043.0,130.9524,130.9862,130.8848,130.8848,14043.0
2015-11-10 11:40:00,154.96,155.32,154.96,155.32,9030.0,130.8679,131.1719,130.8679,131.1719,9030.0
2015-11-10 11:45:00,155.32,155.32,155.17,155.19,8088.0,131.1719,131.1719,131.0453,131.0622,8088.0
2015-11-10 11:50:00,155.23,155.25,155.16,155.22,9159.0,131.0959,131.1128,131.0368,131.0875,9159.0
2015-11-10 11:55:00,155.21,155.29,155.17,155.23,9723.0,131.079,131.1466,131.0453,131.0959,9723.0
2015-11-10 12:00:00,155.2,155.33,155.17,155.33,5901.0,131.0706,131.1804,131.0453,131.1804,5901.0
2015-11-10 12:05:00,155.35,155.4,155.29,155.38,9192.0,131.1973,131.2395,131.1466,131.2226,9192.0
2015-11-10 12:10:00,155.38,155.57,155.36,155.51,17758.0,131.2226,131.3831,131.2057,131.3324,17758.0
2015-11-10 12:15:00,155.51,155.65,155.47,155.62,7674.0,131.3324,131.4506,131.2986,131.4253,7674.0
2015-11-10 12:20:00,155.63,155.63,155.39,155.39,7729.0,131.4338,131.4338,131.2311,131.2311,7729.0
2015-11-10 12:25:00,155.34,155.41,155.29,155.36,8961.0,131.1888,131.248,131.1466,131.2057,8961.0
2015-11-10 12:30:00,155.39,155.45,155.31,155.31,9654.0,131.2311,131.2817,131.1635,131.1635,9654.0
2015-11-10 12:35:00,155.3,155.42,155.29,155.41,4243.0,131.1551,131.2564,131.1466,131.248,4243.0
2015-11-10 12:40:00,155.39,155.47,155.36,155.47,7954.0,131.2311,131.2986,131.2057,131.2986,7954.0
2015-11-10 12:45:00,155.44,155.65,155.38,155.59,8700.0,131.2733,131.4506,131.2226,131.4,8700.0
2015-11-10 12:50:00,155.61,155.67,155.57,155.62,6711.0,131.4169,131.4675,131.3831,131.4253,6711.0
2015-11-10 12:55:00,155.59,155.6,155.52,155.53,5713.0,131.4,131.4084,131.3409,131.3493,5713.0
2015-11-10 13:00:00,155.52,155.68,155.49,155.61,3594.0,131.3409,131.476,131.3155,131.4169,3594.0
2015-11-10 13:05:00,155.63,155.65,155.46,155.53,11100.0,131.4338,131.4506,131.2902,131.3493,11100.0
2015-11-10 13:10:00,155.54,155.6,155.46,155.52,25854.0,131.3577,131.4084,131.2902,131.3409,25854.0
2015-11-10 13:15:00,155.52,155.59,155.45,155.48,3717.0,131.3409,131.4,131.2817,131.3071,3717.0
2015-11-10 13:20:00,155.44,155.5,155.38,155.38,6871.0,131.2733,131.324,131.2226,131.2226,6871.0
2015-11-10 13:25:00,155.4,155.59,155.35,155.56,6502.0,131.2395,131.4,131.1973,131.3746,6502.0
2015-11-10 13:30:00,155.58,155.6,155.53,155.53,4349.0,131.3915,131.4084,131.3493,131.3493,4349.0
2015-11-10 13:35:00,155.57,155.77,155.52,155.7,8543.0,131.3831,131.552,131.3409,131.4929,8543.0
2015-11-10 13:40:00,155.7,155.84,155.69,155.84,6656.0,131.4929,131.6111,131.4844,131.6111,6656.0
2015-11-10 13:45:00,155.84,155.89,155.73,155.73,6403.0,131.6111,131.6533,131.5182,131.5182,6403.0
2015-11-10 13:50:00,155.75,155.82,155.7,155.78,9519.0,131.5351,131.5942,131.4929,131.5604,9519.0
2015-11-10 13:55:00,155.8,155.8,155.71,155.73,4090.0,131.5773,131.5773,131.5013,131.5182,4090.0
2015-11-10 14:00:00,155.74,155.86,155.74,155.85,12706.0,131.5266,131.628,131.5266,131.6195,12706.0
2015-11-10 14:05:00,155.82,155.85,155.62,155.62,60100.0,131.5942,131.6195,131.4253,131.4253,60100.0
2015-11-10 14:10:00,155.67,155.8,155.67,155.79,5293.0,131.4675,131.5773,131.4675,131.5689,5293.0
2015-11-10 14:15:00,155.77,155.83,155.74,155.75,57318.0,131.552,131.6027,131.5266,131.5351,57318.0
2015-11-10 14:20:00,155.75,155.82,155.75,155.8,6206.0,131.5351,131.5942,131.5351,131.5773,6206.0
2015-11-10 14:25:00,155.8,155.89,155.8,155.86,9347.0,131.5773,131.6533,131.5773,131.628,9347.0
2015-11-10 14:30:00,155.85,156.0,155.83,155.95,12151.0,131.6195,131.7462,131.6027,131.704,12151.0
2015-11-10 14:35:00,155.94,155.94,155.83,155.83,5762.0,131.6956,131.6956,131.6027,131.6027,5762.0
2015-11-10 14:40:00,155.86,156.05,155.84,156.02,30204.0,131.628,131.7885,131.6111,131.7631,30204.0
2015-11-10 14:45:00,156.08,156.2,156.08,156.17,8052.0,131.8138,131.9151,131.8138,131.8898,8052.0
2015-11-10 14:50:00,156.17,156.17,155.92,155.94,11154.0,131.8898,131.8898,131.6787,131.6956,11154.0
2015-11-10 14:55:00,155.93,155.98,155.84,155.84,8636.0,131.6871,131.7293,131.6111,131.6111,8636.0
2015-11-10 15:00:00,155.83,155.91,155.8,155.8,8081.0,131.6027,131.6702,131.5773,131.5773,8081.0
2015-11-10 15:05:00,155.8,155.98,155.8,155.98,17913.0,131.5773,131.7293,131.5773,131.7293,17913.0
2015-11-10 15:10:00,155.97,156.02,155.91,155.99,19900.0,131.7209,131.7631,131.6702,131.7378,19900.0
2015-11-10 15:15:00,156.0,156.12,155.95,155.98,18841.0,131.7462,131.8476,131.704,131.7293,18841.0
2015-11-10 15:20:00,155.99,156.11,155.97,156.08,16564.0,131.7378,131.8391,131.7209,131.8138,16564.0
2015-11-10 15:25:00,156.1,156.16,156.05,156.09,18330.0,131.8307,131.8814,131.7885,131.8222,18330.0
2015-11-10 15:30:00,156.09,156.14,156.02,156.02,15531.0,131.8222,131.8645,131.7631,131.7631,15531.0
2015-11-10 15:35:00,156.01,156.04,155.95,155.98,23260.0,131.7547,131.78,131.704,131.7293,23260.0
2015-11-10 15:40:00,155.96,156.14,155.96,156.11,24170.0,131.7124,131.8645,131.7124,131.8391,24170.0
2015-11-10 15:45:00,156.12,156.2,156.09,156.17,35945.0,131.8476,131.9151,131.8222,131.8898,35945.0
2015-11-10 15:50:00,156.16,156.27,156.14,156.25,61469.0,131.8814,131.9742,131.8645,131.9574,61469.0
2015-11-10 15:55:00,156.24,156.46,156.12,156.41,105690.0,131.9489,132.1347,131.8476,132.0925,105690.0
2015-11-11 09:30:00,155.98,156.38,155.18,156.06,128209.0,131.7293,132.0671,131.0537,131.7969,128209.0
2015-11-11 09:35:00,156.12,156.46,156.04,156.25,35904.0,131.8476,132.1347,131.78,131.9574,35904.0
2015-11-11 09:40:00,156.28,156.7,156.18,156.53,21021.0,131.9827,132.3374,131.8982,132.1938,21021.0
2015-11-11 09:45:00,156.5,156.66,156.44,156.51,15617.0,132.1685,132.3036,132.1178,132.1769,15617.0
2015-11-11 09:50:00,156.5,156.62,156.28,156.39,19526.0,132.1685,132.2698,131.9827,132.0756,19526.0
2015-11-11 09:55:00,156.38,156.42,156.09,156.14,10251.0,132.0671,132.1009,131.8222,131.8645,10251.0
2015-11-11 10:00:00,156.23,156.24,156.09,156.18,15496.0,131.9405,131.9489,131.8222,131.8982,15496.0
2015-11-11 10:05:00,156.18,156.47,156.17,156.35,13025.0,131.8982,132.1432,131.8898,132.0418,13025.0
2015-11-11 10:10:00,156.37,156.43,156.22,156.22,13563.0,132.0587,132.1094,131.932,131.932,13563.0
2015-11-11 10:15:00,156.25,156.32,156.09,156.3,48542.0,131.9574,132.0165,131.8222,131.9996,48542.0
2015-11-11 10:20:00,156.26,156.3,156.05,156.2,26778.0,131.9658,131.9996,131.7885,131.9151,26778.0
2015-11-11 10:25:00,156.18,156.28,155.98,156.01,14634.0,131.8982,131.9827,131.7293,131.7547,14634.0
2015-11-11 10:30:00,156.01,156.01,155.87,155.98,23365.0,131.7547,131.7547,131.6364,131.7293,23365.0
2015-11-11 10:35:00,155.97,156.09,155.86,156.01,20776.0,131.7209,131.8222,131.628,131.7547,20776.0
2015-11-11 10:40:00,156.0,156.03,155.8,155.8,13610.0,131.7462,131.7716,131.5773,131.5773,13610.0
2015-11-11 10:45:00,155.83,156.03,155.79,156.0,6241.0,131.6027,131.7716,131.5689,131.7462,6241.0
2015-11-11 10:50:00,155.98,156.34,155.96,156.34,12800.0,131.7293,132.0334,131.7124,132.0334,12800.0
2015-11-11 10:55:00,156.35,156.39,156.15,156.2,9995.0,132.0418,132.0756,131.8729,131.9151,9995.0
2015-11-11 11:00:00,156.21,156.67,156.13,156.67,41926.0,131.9236,132.3121,131.856,132.3121,41926.0
2015-11-11 11:05:00,156.67,156.98,156.63,156.71,22102.0,132.3121,132.5739,132.2783,132.3458,22102.0
2015-11-11 11:10:00,156.6,156.68,156.49,156.66,15573.0,132.2529,132.3205,132.16,132.3036,15573.0
2015-11-11 11:15:00,156.63,156.76,156.59,156.76,16446.0,132.2783,132.3881,132.2445,132.3881,16446.0
2015-11-11 11:20:00,156.76,156.76,156.56,156.7,14147.0,132.3881,132.3881,132.2192,132.3374,14147.0
2015-11-11 11:25:00,156.7,156.76,156.6,156.75,16390.0,132.3374,132.3881,132.2529,132.3796,16390.0
2015-11-11 11:30:00,156.76,156.78,156.67,156.7,29866.0,132.3881,132.405,132.3121,132.3374,29866.0
2015-11-11 11:35:00,156.66,156.67,156.45,156.46,5504.0,132.3036,132.3121,132.1263,132.1347,5504.0
2015-11-11 11:40:00,156.47,156.58,156.38,156.38,9232.0,132.1432,132.2361,132.0671,132.0671,9232.0
2015-11-11 11:45:00,156.42,156.64,156.34,156.63,6247.0,132.1009,132.2867,132.0334,132.2783,6247.0
2015-11-11 11:50:00,156.64,156.75,156.55,156.74,10529.0,132.2867,132.3796,132.2107,132.3712,10529.0
2015-11-11 11:55:00,156.78,156.78,156.59,156.7,10523.0,132.405,132.405,132.2445,132.3374,10523.0
2015-11-11 12:00:00,156.68,156.75,156.57,156.66,10356.0,132.3205,132.3796,132.2276,132.3036,10356.0
2015-11-11 12:05:00,156.65,156.79,156.64,156.64,6865.0,132.2952,132.4134,132.2867,132.2867,6865.0
2015-11-11 12:10:00,156.67,156.83,156.64,156.74,10005.0,132.3121,132.4472,132.2867,132.3712,10005.0
2015-11-11 12:15:00,156.72,156.83,156.68,156.72,6481.0,132.3543,132.4472,132.3205,132.3543,6481.0
2015-11-11 12:20:00,156.71,156.99,156.7,156.9,12612.0,132.3458,132.5823,132.3374,132.5063,12612.0
2015-11-11 12:25:00,156.92,157.15,156.92,157.15,27350.0,132.5232,132.7174,132.5232,132.7174,27350.0
2015-11-11 12:30:00,157.15,157.19,157.01,157.19,17745.0,132.7174,132.7512,132.5992,132.7512,17745.0
2015-11-11 12:35:00,157.19,157.43,157.16,157.28,23332.0,132.7512,132.9539,132.7259,132.8272,23332.0
2015-11-11 12:40:00,157.25,157.35,157.12,157.21,10380.0,132.8019,132.8863,132.6921,132.7681,10380.0
2015-11-11 12:45:00,157.27,157.3,157.1,157.13,10743.0,132.8188,132.8441,132.6752,132.7005,10743.0
2015-11-11 12:50:00,157.08,157.08,156.91,156.95,5803.0,132.6583,132.6583,132.5147,132.5485,5803.0
2015-11-11 12:55:00,156.95,156.98,156.89,156.89,6285.0,132.5485,132.5739,132.4979,132.4979,6285.0
2015-11-11 13:00:00,156.91,156.92,156.82,156.84,12362.0,132.5147,132.5232,132.4387,132.4556,12362.0
2015-11-11 13:05:00,156.81,156.86,156.6,156.62,14633.0,132.4303,132.4725,132.2529,132.2698,14633.0
2015-11-11 13:10:00,156.57,156.59,156.52,156.56,8768.0,132.2276,132.2445,132.1854,132.2192,8768.0
2015-11-11 13:15:00,156.59,156.6,156.44,156.46,26864.0,132.2445,132.2529,132.1178,132.1347,26864.0
2015-11-11 13:20:00,156.47,156.61,156.39,156.39,5566.0,132.1432,132.2614,132.0756,132.0756,5566.0
2015-11-11 13:25:00,156.37,156.5,156.26,156.4,10768.0,132.0587,132.1685,131.9658,132.084,10768.0
2015-11-11 13:30:00,156.4,156.44,156.35,156.39,17156.0,132.084,132.1178,132.0418,132.0756,17156.0
2015-11-11 13:35:00,156.37,156.53,156.33,156.53,47589.0,132.0587,132.1938,132.0249,132.1938,47589.0
2015-11-11 13:40:00,156.53,156.82,156.48,156.77,9401.0,132.1938,132.4387,132.1516,132.3965,9401.0
2015-11-11 13:45:00,156.76,156.79,156.66,156.69,5200.0,132.3881,132.4134,132.3036,132.3289,5200.0
2015-11-11 13:50:00,156.69,156.79,156.69,156.78,5459.0,132.3289,132.4134,132.3289,132.405,5459.0
2015-11-11 13:55:00,156.78,156.79,156.61,156.61,6268.0,132.405,132.4134,132.2614,132.2614,6268.0
2015-11-11 14:00:00,156.59,156.66,156.49,156.66,6673.0,132.2445,132.3036,132.16,132.3036,6673.0
2015-11-11 14:05:00,156.59,156.68,156.48,156.53,8663.0,132.2445,132.3205,132.1516,132.1938,8663.0
2015-11-11 14:10:00,156.51,156.6,156.42,156.55,5513.0,132.1769,132.2529,132.1009,132.2107,5513.0
2015-11-11 14:15:00,156.55,156.64,156.52,156.62,14917.0,132.2107,132.2867,132.1854,132.2698,14917.0
2015-11-11 14:20:00,156.68,156.7,156.56,156.6,8903.0,132.3205,132.3374,132.2192,132.2529,8903.0
2015-11-11 14:25:00,156.58,156.79,156.58,156.78,7410.0,132.2361,132.4134,132.2361,132.405,7410.0
2015-11-11 14:30:00,156.74,156.74,156.62,156.63,9746.0,132.3712,132.3712,132.2698,132.2783,9746.0
2015-11-11 14:35:00,156.66,156.66,156.41,156.51,8595.0,132.3036,132.3036,132.0925,132.1769,8595.0
2015-11-11 14:40:00,156.52,156.56,156.49,156.54,10444.0,132.1854,132.2192,132.16,132.2023,10444.0
2015-11-11 14:45:00,156.57,156.61,156.46,156.58,10102.0,132.2276,132.2614,132.1347,132.2361,10102.0
2015-11-11 14:50:00,156.61,156.61,156.45,156.45,18465.0,132.2614,132.2614,132.1263,132.1263,18465.0
2015-11-11 14:55:00,156.43,156.47,156.16,156.18,14507.0,132.1094,132.1432,131.8814,131.8982,14507.0
2015-11-11 15:00:00,156.16,156.24,156.15,156.2,11531.0,131.8814,131.9489,131.8729,131.9151,11531.0
2015-11-11 15:05:00,156.21,156.4,156.13,156.17,14313.0,131.9236,132.084,131.856,131.8898,14313.0
2015-11-11 15:10:00,156.17,156.36,156.17,156.24,9207.0,131.8898,132.0503,131.8898,131.9489,9207.0
2015-11-11 15:15:00,156.23,156.24,155.97,155.97,20139.0,131.9405,131.9489,131.7209,131.7209,20139.0
2015-11-11 15:20:00,156.0,156.13,155.99,156.09,20440.0,131.7462,131.856,131.7378,131.8222,20440.0
2015-11-11 15:25:00,156.12,156.29,156.12,156.27,9829.0,131.8476,131.9911,131.8476,131.9742,9829.0
2015-11-11 15:30:00,156.25,156.3,156.22,156.24,21657.0,131.9574,131.9996,131.932,131.9489,21657.0
2015-11-11 15:35:00,156.25,156.3,156.14,156.27,25698.0,131.9574,131.9996,131.8645,131.9742,25698.0
2015-11-11 15:40:00,156.27,156.29,156.16,156.25,34585.0,131.9742,131.9911,131.8814,131.9574,34585.0
2015-11-11 15:45:00,156.26,156.32,156.04,156.06,33246.0,131.9658,132.0165,131.78,131.7969,33246.0
2015-11-11 15:50:00,156.08,156.36,156.05,156.35,41803.0,131.8138,132.0503,131.7885,132.0418,41803.0
2015-11-11 15:55:00,156.35,156.47,156.27,156.39,105051.0,132.0418,132.1432,131.9742,132.0756,105051.0
2015-11-12 09:30:00,156.12,156.92,155.39,156.81,47600.0,131.8476,132.5232,131.2311,132.4303,47600.0
2015-11-12 09:35:00,156.8,156.8,155.84,155.99,23692.0,132.4218,132.4218,131.6111,131.7378,23692.0
2015-11-12 09:40:00,156.11,156.39,156.1,156.26,16020.0,131.8391,132.0756,131.8307,131.9658,16020.0
2015-11-12 09:45:00,156.25,156.64,156.25,156.49,13661.0,131.9574,132.2867,131.9574,132.16,13661.0
2015-11-12 09:50:00,156.41,156.47,156.09,156.4,19195.0,132.0925,132.1432,131.8222,132.084,19195.0
2015-11-12 09:55:00,156.39,156.43,156.25,156.39,17509.0,132.0756,132.1094,131.9574,132.0756,17509.0
2015-11-12 10:00:00,156.43,156.43,156.23,156.26,29051.0,132.1094,132.1094,131.9405,131.9658,29051.0
2015-11-12 10:05:00,156.26,156.52,156.24,156.51,10648.0,131.9658,132.1854,131.9489,132.1769,10648.0
2015-11-12 10:10:00,156.59,156.72,156.43,156.51,20274.0,132.2445,132.3543,132.1094,132.1769,20274.0
2015-11-12 10:15:00,156.49,156.7,156.44,156.51,12550.0,132.16,132.3374,132.1178,132.1769,12550.0
2015-11-12 10:20:00,156.56,156.57,156.24,156.27,26861.0,132.2192,132.2276,131.9489,131.9742,26861.0
2015-11-12 10:25:00,156.29,156.4,156.22,156.29,18194.0,131.9911,132.084,131.932,131.9911,18194.0
2015-11-12 10:30:00,156.29,156.31,156.19,156.31,16966.0,131.9911,132.008,131.9067,132.008,16966.0
2015-11-12 10:35:00,156.26,156.47,156.1,156.4,56132.0,131.9658,132.1432,131.8307,132.084,56132.0
2015-11-12 10:40:00,156.38,156.48,156.18,156.4,9684.0,132.0671,132.1516,131.8982,132.084,9684.0
2015-11-12 10:45:00,156.42,156.55,156.23,156.29,19421.0,132.1009,132.2107,131.9405,131.9911,19421.0
2015-11-12 10:50:00,156.32,156.36,156.21,156.32,10357.0,132.0165,132.0503,131.9236,132.0165,10357.0
2015-11-12 10:55:00,156.35,156.52,156.33,156.39,11554.0,132.0418,132.1854,132.0249,132.0756,11554.0
2015-11-12 11:00:00,156.41,156.48,156.24,156.37,4934.0,132.0925,132.1516,131.9489,132.0587,4934.0
2015-11-12 11:05:00,156.36,156.59,156.27,156.59,12331.0,132.0503,132.2445,131.9742,132.2445,12331.0
2015-11-12 11:10:00,156.5,156.71,156.35,156.65,13821.0,132.1685,132.3458,132.0418,132.2952,13821.0
2015-11-12 11:15:00,156.62,156.64,156.45,156.49,9046.0,132.2698,132.2867,132.1263,132.16,9046.0
2015-11-12 11:20:00,156.51,156.7,156.51,156.64,10458.0,132.1769,132.3374,132.1769,132.2867,10458.0
2015-11-12 11:25:00,156.66,156.69,156.48,156.51,16504.0,132.3036,132.3289,132.1516,132.1769,16504.0
2015-11-12 11:30:00,156.5,156.5,156.26,156.28,6013.0,132.1685,132.1685,131.9658,131.9827,6013.0
2015-11-12 11:35:00,156.26,156.34,156.19,156.27,4536.0,131.9658,132.0334,131.9067,131.9742,4536.0
2015-11-12 11:40:00,156.27,156.3,156.2,156.2,4300.0,131.9742,131.9996,131.9151,131.9151,4300.0
2015-11-12 11:45:00,156.17,156.2,155.95,156.18,8436.0,131.8898,131.9151,131.704,131.8982,8436.0
2015-11-12 11:50:00,156.21,156.23,156.06,156.12,3980.0,131.9236,131.9405,131.7969,131.8476,3980.0
2015-11-12 11:55:00,156.07,156.19,155.98,156.07,7390.0,131.8053,131.9067,131.7293,131.8053,7390.0
2015-11-12 12:00:00,156.09,156.22,156.06,156.11,8081.0,131.8222,131.932,131.7969,131.8391,8081.0
2015-11-12 12:05:00,156.09,156.09,155.99,156.02,9951.0,131.8222,131.8222,131.7378,131.7631,9951.0
2015-11-12 12:10:00,156.0,156.16,155.96,156.16,7886.0,131.7462,131.8814,131.7124,131.8814,7886.0
2015-11-12 12:15:00,156.14,156.14,155.96,155.96,6729.0,131.8645,131.8645,131.7124,131.7124,6729.0
2015-11-12 12:20:00,155.98,155.99,155.89,155.93,8473.0,131.7293,131.7378,131.6533,131.6871,8473.0
2015-11-12 12:25:00,155.94,156.12,155.94,156.12,5545.0,131.6956,131.8476,131.6956,131.8476,5545.0
2015-11-12 12:30:00,156.07,156.09,156.01,156.09,4017.0,131.8053,131.8222,131.7547,131.8222,4017.0
2015-11-12 12:35:00,156.11,156.11,155.9,155.96,8032.0,131.8391,131.8391,131.6618,131.7124,8032.0
2015-11-12 12:40:00,155.93,156.07,155.93,156.05,5106.0,131.6871,131.8053,131.6871,131.7885,5106.0
2015-11-12 12:45:00,155.99,156.02,155.94,155.97,5186.0,131.7378,131.7631,131.6956,131.7209,5186.0
2015-11-12 12:50:00,155.99,156.25,155.99,156.14,13904.0,131.7378,131.9574,131.7378,131.8645,13904.0
2015-11-12 12:55:00,156.12,156.24,156.05,156.13,4917.0,131.8476,131.9489,131.7885,131.856,4917.0
2015-11-12 13:00:00,156.14,156.33,156.14,156.28,7398.0,131.8645,132.0249,131.8645,131.9827,7398.0
2015-11-12 13:05:00,156.26,156.33,156.25,156.28,6131.0,131.9658,132.0249,131.9574,131.9827,6131.0
2015-11-12 13:10:00,156.28,156.58,156.23,156.53,25535.0,131.9827,132.2361,131.9405,132.1938,25535.0
2015-11-12 13:15:00,156.54,156.73,156.54,156.71,17651.0,132.2023,132.3627,132.2023,132.3458,17651.0
2015-11-12 13:20:00,156.69,156.69,156.55,156.67,13164.0,132.3289,132.3289,132.2107,132.3121,13164.0
2015-11-12 13:25:00,156.67,156.73,156.63,156.73,18981.0,132.3121,132.3627,132.2783,132.3627,18981.0
2015-11-12 13:30:00,156.73,156.87,156.72,156.84,30376.0,132.3627,132.481,132.3543,132.4556,30376.0
2015-11-12 13:35:00,156.79,156.92,156.55,156.82,21322.0,132.4134,132.5232,132.2107,132.4387,21322.0
2015-11-12 13:40:00,156.8,156.84,156.71,156.74,10651.0,132.4218,132.4556,132.3458,132.3712,10651.0
2015-11-12 13:45:00,156.77,156.78,156.57,156.74,15920.0,132.3965,132.405,132.2276,132.3712,15920.0
2015-11-12 13:50:00,156.74,156.74,156.62,156.73,7760.0,132.3712,132.3712,132.2698,132.3627,7760.0
2015-11-12 13:55:00,156.75,156.91,156.72,156.86,4509.0,132.3796,132.5147,132.3543,132.4725,4509.0
2015-11-12 14:00:00,156.87,156.96,156.8,156.92,9294.0,132.481,132.557,132.4218,132.5232,9294.0
2015-11-12 14:05:00,156.89,156.96,156.78,156.93,14855.0,132.4979,132.557,132.405,132.5316,14855.0
2015-11-12 14:10:00,156.88,156.88,156.7,156.74,6049.0,132.4894,132.4894,132.3374,132.3712,6049.0
2015-11-12 14:15:00,156.77,156.77,156.64,156.75,16862.0,132.3965,132.3965,132.2867,132.3796,16862.0
2015-11-12 14:20:00,156.77,156.78,156.66,156.7,10287.0,132.3965,132.405,132.3036,132.3374,10287.0
2015-11-12 14:25:00,156.74,156.91,156.7,156.91,11628.0,132.3712,132.5147,132.3374,132.5147,11628.0
2015-11-12 14:30:00,156.94,156.97,156.85,156.85,7416.0,132.5401,132.5654,132.4641,132.4641,7416.0
2015-11-12 14:35:00,156.83,156.98,156.81,156.93,9137.0,132.4472,132.5739,132.4303,132.5316,9137.0
2015-11-12 14:40:00,156.94,156.94,156.8,156.91,10022.0,132.5401,132.5401,132.4218,132.5147,10022.0
2015-11-12 14:45:00,156.87,156.87,156.73,156.78,11465.0,132.481,132.481,132.3627,132.405,11465.0
2015-11-12 14:50:00,156.76,156.76,156.53,156.57,9600.0,132.3881,132.3881,132.1938,132.2276,9600.0
2015-11-12 14:55:00,156.56,156.6,156.49,156.57,24141.0,132.2192,132.2529,132.16,132.2276,24141.0
2015-11-12 15:00:00,156.56,156.66,156.51,156.54,28721.0,132.2192,132.3036,132.1769,132.2023,28721.0
2015-11-12 15:05:00,156.54,156.57,156.48,156.51,13370.0,132.2023,132.2276,132.1516,132.1769,13370.0
2015-11-12 15:10:00,156.48,156.66,156.47,156.62,31576.0,132.1516,132.3036,132.1432,132.2698,31576.0
2015-11-12 15:15:00,156.6,156.69,156.54,156.68,14385.0,132.2529,132.3289,132.2023,132.3205,14385.0
2015-11-12 15:20:00,156.71,156.71,156.56,156.61,10491.0,132.3458,132.3458,132.2192,132.2614,10491.0
2015-11-12 15:25:00,156.6,156.66,156.48,156.48,13347.0,132.2529,132.3036,132.1516,132.1516,13347.0
2015-11-12 15:30:00,156.5,156.53,156.38,156.41,16311.0,132.1685,132.1938,132.0671,132.0925,16311.0
2015-11-12 15:35:00,156.39,156.39,156.25,156.25,15544.0,132.0756,132.0756,131.9574,131.9574,15544.0
2015-11-12 15:40:00,156.25,156.27,156.08,156.15,17943.0,131.9574,131.9742,131.8138,131.8729,17943.0
2015-11-12 15:45:00,156.11,156.13,156.0,156.02,23654.0,131.8391,131.856,131.7462,131.7631,23654.0
2015-11-12 15:50:00,156.0,156.1,155.88,155.9,33991.0,131.7462,131.8307,131.6449,131.6618,33991.0
2015-11-12 15:55:00,155.9,156.12,155.89,156.0,64394.0,131.6618,131.8476,131.6533,131.7462,64394.0
2015-11-13 09:30:00,155.07,155.25,154.24,154.41,66511.0,130.9608,131.1128,130.2599,130.4034,66511.0
2015-11-13 09:35:00,154.48,154.55,153.9,154.0,52482.0,130.4625,130.5217,129.9727,130.0572,52482.0
2015-11-13 09:40:00,154.0,154.67,154.0,154.06,77528.0,130.0572,130.623,130.0572,130.1078,77528.0
2015-11-13 09:45:00,154.04,154.24,153.85,154.21,34304.0,130.091,130.2599,129.9305,130.2345,34304.0
2015-11-13 09:50:00,154.11,154.32,153.9,154.32,16435.0,130.1501,130.3274,129.9727,130.3274,16435.0
2015-11-13 09:55:00,154.25,154.81,153.89,154.07,43630.0,130.2683,130.7412,129.9643,130.1163,43630.0
2015-11-13 10:00:00,154.08,154.75,153.95,154.06,38241.0,130.1247,130.6906,130.0149,130.1078,38241.0
2015-11-13 10:05:00,154.02,154.14,153.75,154.12,37394.0,130.0741,130.1754,129.846,130.1585,37394.0
2015-11-13 10:10:00,154.12,154.37,154.0,154.25,11854.0,130.1585,130.3696,130.0572,130.2683,11854.0
2015-11-13 10:15:00,154.25,154.25,153.88,154.08,23633.0,130.2683,130.2683,129.9558,130.1247,23633.0
2015-11-13 10:20:00,154.09,154.26,154.09,154.11,22752.0,130.1332,130.2767,130.1332,130.1501,22752.0
2015-11-13 10:25:00,154.09,154.15,153.84,153.88,14153.0,130.1332,130.1839,129.922,129.9558,14153.0
2015-11-13 10:30:00,153.92,153.92,153.42,153.44,33812.0,129.9896,129.9896,129.5673,129.5842,33812.0
2015-11-13 10:35:00,153.48,153.9,153.37,153.78,19145.0,129.618,129.9727,129.5251,129.8714,19145.0
2015-11-13 10:40:00,153.77,154.06,153.77,153.97,19650.0,129.8629,130.1078,129.8629,130.0318,19650.0
2015-11-13 10:45:00,153.92,153.92,153.63,153.65,26280.0,129.9896,129.9896,129.7447,129.7616,26280.0
2015-11-13 10:50:00,153.7,153.85,153.57,153.82,29918.0,129.8038,129.9305,129.694,129.9052,29918.0
2015-11-13 10:55:00,153.79,153.85,153.66,153.77,20746.0,129.8798,129.9305,129.77,129.8629,20746.0
2015-11-13 11:00:00,153.78,153.78,153.46,153.55,29272.0,129.8714,129.8714,129.6011,129.6771,29272.0
2015-11-13 11:05:00,153.56,153.83,153.56,153.81,16665.0,129.6856,129.9136,129.6856,129.8967,16665.0
2015-11-13 11:10:00,153.84,153.91,153.68,153.68,11825.0,129.922,129.9812,129.7869,129.7869,11825.0
2015-11-13 11:15:00,153.59,153.61,153.39,153.48,12490.0,129.7109,129.7278,129.542,129.618,12490.0
2015-11-13 11:20:00,153.49,153.67,153.48,153.62,18660.0,129.6265,129.7785,129.618,129.7363,18660.0
2015-11-13 11:25:00,153.62,153.81,153.59,153.78,13158.0,129.7363,129.8967,129.7109,129.8714,13158.0
2015-11-13 11:30:00,153.76,153.85,153.66,153.81,12187.0,129.8545,129.9305,129.77,129.8967,12187.0
2015-11-13 11:35:00,153.82,153.84,153.65,153.66,13576.0,129.9052,129.922,129.7616,129.77,13576.0
2015-11-13 11:40:00,153.64,153.76,153.57,153.64,35815.0,129.7531,129.8545,129.694,129.7531,35815.0
2015-11-13 11:45:00,153.62,153.69,153.52,153.54,8795.0,129.7363,129.7954,129.6518,129.6687,8795.0
2015-11-13 11:50:00,153.51,153.67,153.42,153.66,18825.0,129.6434,129.7785,129.5673,129.77,18825.0
2015-11-13 11:55:00,153.7,153.75,153.6,153.7,21063.0,129.8038,129.846,129.7194,129.8038,21063.0
2015-11-13 12:00:00,153.76,153.88,153.7,153.88,9559.0,129.8545,129.9558,129.8038,129.9558,9559.0
2015-11-13 12:05:00,153.91,154.06,153.8,154.03,9365.0,129.9812,130.1078,129.8883,130.0825,9365.0
2015-11-13 12:10:00,154.06,154.09,153.97,154.01,29734.0,130.1078,130.1332,130.0318,130.0656,29734.0
2015-11-13 12:15:00,154.01,154.13,154.0,154.06,17207.0,130.0656,130.167,130.0572,130.1078,17207.0
2015-11-13 12:20:00,154.07,154.35,154.07,154.29,13265.0,130.1163,130.3528,130.1163,130.3021,13265.0
2015-11-13 12:25:00,154.32,154.5,154.32,154.42,7070.0,130.3274,130.4794,130.3274,130.4119,7070.0
2015-11-13 12:30:00,154.42,154.54,154.39,154.42,7935.0,130.4119,130.5132,130.3865,130.4119,7935.0
2015-11-13 12:35:00,154.42,154.48,154.33,154.37,8412.0,130.4119,130.4625,130.3359,130.3696,8412.0
2015-11-13 12:40:00,154.35,154.4,154.19,154.25,8684.0,130.3528,130.395,130.2176,130.2683,8684.0
2015-11-13 12:45:00,154.24,154.25,154.14,154.18,7106.0,130.2599,130.2683,130.1754,130.2092,7106.0
2015-11-13 12:50:00,154.18,154.24,154.12,154.14,6599.0,130.2092,130.2599,130.1585,130.1754,6599.0
2015-11-13 12:55:00,154.1,154.15,154.07,154.13,4438.0,130.1416,130.1839,130.1163,130.167,4438.0
2015-11-13 13:00:00,154.14,154.23,154.1,154.19,9518.0,130.1754,130.2514,130.1416,130.2176,9518.0
2015-11-13 13:05:00,154.2,154.21,154.07,154.18,22470.0,130.2261,130.2345,130.1163,130.2092,22470.0
2015-11-13 13:10:00,154.16,154.22,154.14,154.16,33751.0,130.1923,130.243,130.1754,130.1923,33751.0
2015-11-13 13:15:00,154.16,154.33,154.15,154.19,19112.0,130.1923,130.3359,130.1839,130.2176,19112.0
2015-11-13 13:20:00,154.23,154.27,154.13,154.27,10322.0,130.2514,130.2852,130.167,130.2852,10322.0
2015-11-13 13:25:00,154.26,154.29,154.12,154.14,7664.0,130.2767,130.3021,130.1585,130.1754,7664.0
2015-11-13 13:30:00,154.11,154.16,154.07,154.08,12042.0,130.1501,130.1923,130.1163,130.1247,12042.0
2015-11-13 13:35:00,154.07,154.09,153.95,154.05,22334.0,130.1163,130.1332,130.0149,130.0994,22334.0
2015-11-13 13:40:00,154.04,154.25,154.0,154.15,8515.0,130.091,130.2683,130.0572,130.1839,8515.0
2015-11-13 13:45:00,154.12,154.28,154.11,154.11,5770.0,130.1585,130.2936,130.1501,130.1501,5770.0
2015-11-13 13:50:00,154.12,154.23,154.1,154.17,6628.0,130.1585,130.2514,130.1416,130.2007,6628.0
2015-11-13 13:55:00,154.13,154.17,153.97,154.0,6622.0,130.167,130.2007,130.0318,130.0572,6622.0
2015-11-13 14:00:00,154.0,154.12,153.99,154.07,10815.0,130.0572,130.1585,130.0487,130.1163,10815.0
2015-11-13 14:05:00,154.07,154.24,154.07,154.09,12697.0,130.1163,130.2599,130.1163,130.1332,12697.0
2015-11-13 14:10:00,154.11,154.32,154.04,154.24,11555.0,130.1501,130.3274,130.091,130.2599,11555.0
2015-11-13 14:15:00,154.22,154.28,154.08,154.09,7132.0,130.243,130.2936,130.1247,130.1332,7132.0
2015-11-13 14:20:00,154.12,154.22,154.07,154.22,22484.0,130.1585,130.243,130.1163,130.243,22484.0
2015-11-13 14:25:00,154.17,154.17,154.09,154.09,5600.0,130.2007,130.2007,130.1332,130.1332,5600.0
2015-11-13 14:30:00,154.06,154.25,153.98,154.25,42526.0,130.1078,130.2683,130.0403,130.2683,42526.0
2015-11-13 14:35:00,154.25,154.37,154.04,154.1,19353.0,130.2683,130.3696,130.091,130.1416,19353.0
2015-11-13 14:40:00,154.08,154.1,153.89,153.89,10733.0,130.1247,130.1416,129.9643,129.9643,10733.0
2015-11-13 14:45:00,153.91,153.92,153.67,153.75,20584.0,129.9812,129.9896,129.7785,129.846,20584.0
2015-11-13 14:50:00,153.72,153.8,153.45,153.47,19763.0,129.8207,129.8883,129.5927,129.6096,19763.0
2015-11-13 14:55:00,153.49,153.53,153.36,153.5,14194.0,129.6265,129.6602,129.5167,129.6349,14194.0
2015-11-13 15:00:00,153.56,153.68,153.48,153.58,13091.0,129.6856,129.7869,129.618,129.7025,13091.0
2015-11-13 15:05:00,153.59,153.64,153.5,153.6,13595.0,129.7109,129.7531,129.6349,129.7194,13595.0
2015-11-13 15:10:00,153.61,153.64,153.5,153.61,16698.0,129.7278,129.7531,129.6349,129.7278,16698.0
2015-11-13 15:15:00,153.62,153.63,153.41,153.45,28174.0,129.7363,129.7447,129.5589,129.5927,28174.0
2015-11-13 15:20:00,153.44,153.47,153.27,153.31,65312.0,129.5842,129.6096,129.4407,129.4744,65312.0
2015-11-13 15:25:00,153.3,153.37,153.23,153.32,25654.0,129.466,129.5251,129.4069,129.4829,25654.0
2015-11-13 15:30:00,153.31,153.42,153.26,153.3,33433.0,129.4744,129.5673,129.4322,129.466,33433.0
2015-11-13 15:35:00,153.33,153.55,153.32,153.45,25577.0,129.4913,129.6771,129.4829,129.5927,25577.0
2015-11-13 15:40:00,153.43,153.55,153.3,153.3,40729.0,129.5758,129.6771,129.466,129.466,40729.0
2015-11-13 15:45:00,153.32,153.45,153.28,153.36,33100.0,129.4829,129.5927,129.4491,129.5167,33100.0
2015-11-13 15:50:00,153.35,153.56,153.32,153.41,55923.0,129.5082,129.6856,129.4829,129.5589,55923.0
2015-11-13 15:55:00,153.38,153.86,153.35,153.69,280505.0,129.5336,129.9389,129.5082,129.7954,280505.0
2015-11-16 09:30:00,153.81,153.83,153.31,153.31,38454.0,129.8967,129.9136,129.4744,129.4744,38454.0
2015-11-16 09:35:00,153.3,154.06,153.24,154.06,17872.0,129.466,130.1078,129.4153,130.1078,17872.0
2015-11-16 09:40:00,154.02,154.17,153.74,153.78,21435.0,130.0741,130.2007,129.8376,129.8714,21435.0
2015-11-16 09:45:00,153.86,154.01,153.73,153.76,11091.0,129.9389,130.0656,129.8291,129.8545,11091.0
2015-11-16 09:50:00,153.76,154.17,153.73,154.13,13019.0,129.8545,130.2007,129.8291,130.167,13019.0
2015-11-16 09:55:00,154.19,154.3,154.02,154.02,10940.0,130.2176,130.3105,130.0741,130.0741,10940.0
2015-11-16 10:00:00,154.03,154.21,153.95,154.21,14848.0,130.0825,130.2345,130.0149,130.2345,14848.0
2015-11-16 10:05:00,154.2,154.64,154.13,154.55,30663.0,130.2261,130.5977,130.167,130.5217,30663.0
2015-11-16 10:10:00,154.53,154.76,154.34,154.76,18552.0,130.5048,130.699,130.3443,130.699,18552.0
2015-11-16 10:15:00,154.75,154.79,154.62,154.72,30132.0,130.6906,130.7243,130.5808,130.6652,30132.0
2015-11-16 10:20:00,154.66,154.94,154.6,154.83,32192.0,130.6146,130.851,130.5639,130.7581,32192.0
2015-11-16 10:25:00,154.78,154.8,154.46,154.6,20367.0,130.7159,130.7328,130.4457,130.5639,20367.0
2015-11-16 10:30:00,154.59,154.87,154.59,154.61,25930.0,130.5554,130.7919,130.5554,130.5723,25930.0
2015-11-16 10:35:00,154.68,154.88,154.61,154.84,8930.0,130.6315,130.8004,130.5723,130.7666,8930.0
2015-11-16 10:40:00,154.82,154.83,154.5,154.58,7009.0,130.7497,130.7581,130.4794,130.547,7009.0
2015-11-16 10:45:00,154.62,154.76,154.55,154.69,13592.0,130.5808,130.699,130.5217,130.6399,13592.0
2015-11-16 10:50:00,154.69,154.78,154.65,154.7,16238.0,130.6399,130.7159,130.6061,130.6483,16238.0
2015-11-16 10:55:00,154.7,154.76,154.61,154.69,12622.0,130.6483,130.699,130.5723,130.6399,12622.0
2015-11-16 11:00:00,154.69,154.76,154.44,154.45,23363.0,130.6399,130.699,130.4288,130.4372,23363.0
2015-11-16 11:05:00,154.48,154.76,154.46,154.66,21717.0,130.4625,130.699,130.4457,130.6146,21717.0
2015-11-16 11:10:00,154.67,154.91,154.66,154.75,10567.0,130.623,130.8257,130.6146,130.6906,10567.0
2015-11-16 11:15:00,154.79,155.05,154.75,154.83,11574.0,130.7243,130.9439,130.6906,130.7581,11574.0
2015-11-16 11:20:00,154.79,155.03,154.78,155.0,13814.0,130.7243,130.927,130.7159,130.9017,13814.0
2015-11-16 11:25:00,155.0,155.19,154.91,155.18,31254.0,130.9017,131.0622,130.8257,131.0537,31254.0
2015-11-16 11:30:00,155.17,155.35,155.14,155.17,20469.0,131.0453,131.1973,131.0199,131.0453,20469.0
2015-11-16 11:35:00,155.18,155.32,155.15,155.16,6300.0,131.0537,131.1719,131.0284,131.0368,6300.0
2015-11-16 11:40:00,155.16,155.3,154.96,154.96,11264.0,131.0368,131.1551,130.8679,130.8679,11264.0
2015-11-16 11:45:00,155.0,155.12,154.88,154.99,8668.0,130.9017,131.003,130.8004,130.8933,8668.0
2015-11-16 11:50:00,154.97,155.0,154.88,154.99,7320.0,130.8764,130.9017,130.8004,130.8933,7320.0
2015-11-16 11:55:00,155.0,155.09,154.97,154.98,6758.0,130.9017,130.9777,130.8764,130.8848,6758.0
2015-11-16 12:00:00,155.04,155.04,154.82,154.93,13371.0,130.9355,130.9355,130.7497,130.8426,13371.0
2015-11-16 12:05:00,154.97,155.02,154.9,154.95,3743.0,130.8764,130.9186,130.8172,130.8595,3743.0
2015-11-16 12:10:00,155.0,155.04,154.61,154.81,39920.0,130.9017,130.9355,130.5723,130.7412,39920.0
2015-11-16 12:15:00,154.83,154.91,154.76,154.88,5821.0,130.7581,130.8257,130.699,130.8004,5821.0
2015-11-16 12:20:00,154.96,155.05,154.9,155.03,8446.0,130.8679,130.9439,130.8172,130.927,8446.0
2015-11-16 12:25:00,155.04,155.04,154.87,154.92,16428.0,130.9355,130.9355,130.7919,130.8341,16428.0
2015-11-16 12:30:00,154.96,155.34,154.93,155.27,16089.0,130.8679,131.1888,130.8426,131.1297,16089.0
2015-11-16 12:35:00,155.3,155.4,155.23,155.33,11931.0,131.1551,131.2395,131.0959,131.1804,11931.0
2015-11-16 12:40:00,155.33,155.49,155.32,155.4,12539.0,131.1804,131.3155,131.1719,131.2395,12539.0
2015-11-16 12:45:00,155.44,155.44,155.25,155.37,10045.0,131.2733,131.2733,131.1128,131.2142,10045.0
2015-11-16 12:50:00,155.35,155.4,155.25,155.3,9475.0,131.1973,131.2395,131.1128,131.1551,9475.0
2015-11-16 12:55:00,155.29,155.37,155.22,155.35,11200.0,131.1466,131.2142,131.0875,131.1973,11200.0
2015-11-16 13:00:00,155.31,155.35,155.25,155.32,7669.0,131.1635,131.1973,131.1128,131.1719,7669.0
2015-11-16 13:05:00,155.34,155.42,155.29,155.4,9221.0,131.1888,131.2564,131.1466,131.2395,9221.0
2015-11-16 13:10:00,155.37,155.52,155.37,155.41,12212.0,131.2142,131.3409,131.2142,131.248,12212.0
2015-11-16 13:15:00,155.45,155.6,155.42,155.48,18675.0,131.2817,131.4084,131.2564,131.3071,18675.0
2015-11-16 13:20:00,155.49,155.64,155.45,155.59,7796.0,131.3155,131.4422,131.2817,131.4,7796.0
2015-11-16 13:25:00,155.64,155.79,155.56,155.7,24867.0,131.4422,131.5689,131.3746,131.4929,24867.0
2015-11-16 13:30:00,155.73,155.81,155.55,155.55,11080.0,131.5182,131.5858,131.3662,131.3662,11080.0
2015-11-16 13:35:00,155.56,155.61,155.42,155.42,10879.0,131.3746,131.4169,131.2564,131.2564,10879.0
2015-11-16 13:40:00,155.42,155.5,155.34,155.38,9207.0,131.2564,131.324,131.1888,131.2226,9207.0
2015-11-16 13:45:00,155.34,155.47,155.34,155.4,18334.0,131.1888,131.2986,131.1888,131.2395,18334.0
2015-11-16 13:50:00,155.37,155.41,155.26,155.39,17870.0,131.2142,131.248,131.1213,131.2311,17870.0
2015-11-16 13:55:00,155.39,155.41,155.31,155.41,11263.0,131.2311,131.248,131.1635,131.248,11263.0
2015-11-16 14:00:00,155.42,155.53,155.31,155.37,16856.0,131.2564,131.3493,131.1635,131.2142,16856.0
2015-11-16 14:05:00,155.38,155.44,155.3,155.42,20736.0,131.2226,131.2733,131.1551,131.2564,20736.0
2015-11-16 14:10:00,155.4,155.45,155.29,155.39,10155.0,131.2395,131.2817,131.1466,131.2311,10155.0
2015-11-16 14:15:00,155.38,155.58,155.36,155.56,20880.0,131.2226,131.3915,131.2057,131.3746,20880.0
2015-11-16 14:20:00,155.61,155.63,155.56,155.61,7143.0,131.4169,131.4338,131.3746,131.4169,7143.0
2015-11-16 14:25:00,155.61,155.64,155.56,155.63,10648.0,131.4169,131.4422,131.3746,131.4338,10648.0
2015-11-16 14:30:00,155.67,155.88,155.67,155.84,16936.0,131.4675,131.6449,131.4675,131.6111,16936.0
2015-11-16 14:35:00,155.84,156.08,155.78,156.07,22875.0,131.6111,131.8138,131.5604,131.8053,22875.0
2015-11-16 14:40:00,156.05,156.07,155.89,155.92,13123.0,131.7885,131.8053,131.6533,131.6787,13123.0
2015-11-16 14:45:00,155.91,155.98,155.86,155.87,10211.0,131.6702,131.7293,131.628,131.6364,10211.0
2015-11-16 14:50:00,155.87,155.93,155.73,155.79,8912.0,131.6364,131.6871,131.5182,131.5689,8912.0
2015-11-16 14:55:00,155.81,155.83,155.68,155.83,11100.0,131.5858,131.6027,131.476,131.6027,11100.0
2015-11-16 15:00:00,155.87,156.0,155.82,155.95,23269.0,131.6364,131.7462,131.5942,131.704,23269.0
2015-11-16 15:05:00,155.95,156.11,155.94,156.1,13336.0,131.704,131.8391,131.6956,131.8307,13336.0
2015-11-16 15:10:00,156.06,156.13,156.01,156.1,17663.0,131.7969,131.856,131.7547,131.8307,17663.0
2015-11-16 15:15:00,156.06,156.1,155.94,156.0,13362.0,131.7969,131.8307,131.6956,131.7462,13362.0
2015-11-16 15:20:00,156.0,156.17,155.99,156.04,23816.0,131.7462,131.8898,131.7378,131.78,23816.0
2015-11-16 15:25:00,156.03,156.07,155.98,156.07,23487.0,131.7716,131.8053,131.7293,131.8053,23487.0
2015-11-16 15:30:00,156.07,156.13,156.04,156.07,16319.0,131.8053,131.856,131.78,131.8053,16319.0
2015-11-16 15:35:00,156.07,156.25,156.05,156.14,17422.0,131.8053,131.9574,131.7885,131.8645,17422.0
2015-11-16 15:40:00,156.13,156.15,156.0,156.05,21349.0,131.856,131.8729,131.7462,131.7885,21349.0
2015-11-16 15:45:00,156.06,156.13,156.05,156.06,25612.0,131.7969,131.856,131.7885,131.7969,25612.0
2015-11-16 15:50:00,156.05,156.29,156.0,156.28,79706.0,131.7885,131.9911,131.7462,131.9827,79706.0
2015-11-16 15:55:00,156.27,156.47,156.23,156.45,69178.0,131.9742,132.1432,131.9405,132.1263,69178.0
2015-11-17 09:30:00,157.5,157.97,157.02,157.96,61138.0,133.013,133.4099,132.6076,133.4015,61138.0
2015-11-17 09:35:00,157.88,157.94,157.42,157.67,37111.0,133.3339,133.3846,132.9455,133.1566,37111.0
2015-11-17 09:40:00,157.67,157.85,157.36,157.69,29418.0,133.1566,133.3086,132.8948,133.1735,29418.0
2015-11-17 09:45:00,157.67,157.67,157.25,157.43,38842.0,133.1566,133.1566,132.8019,132.9539,38842.0
2015-11-17 09:50:00,157.47,157.63,157.31,157.39,23606.0,132.9877,133.1228,132.8526,132.9201,23606.0
2015-11-17 09:55:00,157.36,157.41,157.21,157.22,9790.0,132.8948,132.937,132.7681,132.7765,9790.0
2015-11-17 10:00:00,157.34,157.34,157.05,157.28,14602.0,132.8779,132.8779,132.633,132.8272,14602.0
2015-11-17 10:05:00,157.29,157.62,157.28,157.62,17078.0,132.8357,133.1144,132.8272,133.1144,17078.0
2015-11-17 10:10:00,157.6,157.89,157.53,157.76,27494.0,133.0975,133.3424,133.0384,133.2326,27494.0
2015-11-17 10:15:00,157.77,157.81,157.58,157.74,17321.0,133.241,133.2748,133.0806,133.2157,17321.0
2015-11-17 10:20:00,157.73,157.98,157.67,157.96,18969.0,133.2073,133.4184,133.1566,133.4015,18969.0
2015-11-17 10:25:00,157.93,158.26,157.84,158.24,43711.0,133.3762,133.6549,133.3002,133.638,43711.0
2015-11-17 10:30:00,158.23,159.2,158.18,159.08,49769.0,133.6295,134.4487,133.5873,134.3474,49769.0
2015-11-17 10:35:00,159.08,159.11,158.78,159.01,33069.0,134.3474,134.3727,134.094,134.2883,33069.0
2015-11-17 10:40:00,158.99,159.02,158.72,159.02,17636.0,134.2714,134.2967,134.0433,134.2967,17636.0
2015-11-17 10:45:00,159.03,159.38,159.01,159.29,26421.0,134.3051,134.6007,134.2883,134.5247,26421.0
2015-11-17 10:50:00,159.25,159.72,159.25,159.46,42225.0,134.4909,134.8879,134.4909,134.6683,42225.0
2015-11-17 10:55:00,159.46,159.57,159.43,159.54,21915.0,134.6683,134.7612,134.643,134.7359,21915.0
2015-11-17 11:00:00,159.58,159.6,159.28,159.35,20853.0,134.7696,134.7865,134.5163,134.5754,20853.0
2015-11-17 11:05:00,159.35,159.38,159.07,159.16,21632.0,134.5754,134.6007,134.3389,134.4149,21632.0
2015-11-17 11:10:00,159.13,159.18,159.03,159.06,21113.0,134.3896,134.4318,134.3051,134.3305,21113.0
2015-11-17 11:15:00,159.08,159.12,158.9,159.11,30043.0,134.3474,134.3812,134.1954,134.3727,30043.0
2015-11-17 11:20:00,159.08,159.3,159.05,159.24,13391.0,134.3474,134.5332,134.322,134.4825,13391.0
2015-11-17 11:25:00,159.22,159.58,159.2,159.57,17971.0,134.4656,134.7696,134.4487,134.7612,17971.0
2015-11-17 11:30:00,159.6,159.79,159.56,159.64,21909.0,134.7865,134.947,134.7527,134.8203,21909.0
2015-11-17 11:35:00,159.62,159.64,159.32,159.47,18203.0,134.8034,134.8203,134.5501,134.6767,18203.0
2015-11-17 11:40:00,159.44,159.63,159.4,159.63,18509.0,134.6514,134.8119,134.6176,134.8119,18509.0
2015-11-17 11:45:00,159.59,159.59,159.4,159.46,21338.0,134.7781,134.7781,134.6176,134.6683,21338.0
2015-11-17 11:50:00,159.51,159.51,159.35,159.44,10371.0,134.7105,134.7105,134.5754,134.6514,10371.0
2015-11-17 11:55:00,159.41,159.62,159.41,159.48,16351.0,134.6261,134.8034,134.6261,134.6852,16351.0
2015-11-17 12:00:00,159.47,159.87,159.47,159.81,33794.0,134.6767,135.0145,134.6767,134.9639,33794.0
2015-11-17 12:05:00,159.86,159.88,159.54,159.61,14226.0,135.0061,135.023,134.7359,134.795,14226.0
2015-11-17 12:10:00,159.57,159.63,159.46,159.52,25446.0,134.7612,134.8119,134.6683,134.719,25446.0
2015-11-17 12:15:00,159.53,159.82,159.49,159.71,28339.0,134.7274,134.9723,134.6936,134.8794,28339.0
2015-11-17 12:20:00,159.72,159.75,159.46,159.65,14554.0,134.8879,134.9132,134.6683,134.8287,14554.0
2015-11-17 12:25:00,159.64,159.68,159.57,159.58,17467.0,134.8203,134.8541,134.7612,134.7696,17467.0
2015-11-17 12:30:00,159.57,159.71,159.54,159.6,20901.0,134.7612,134.8794,134.7359,134.7865,20901.0
2015-11-17 12:35:00,159.59,159.74,159.47,159.63,18009.0,134.7781,134.9048,134.6767,134.8119,18009.0
2015-11-17 12:40:00,159.58,159.71,159.49,159.51,26067.0,134.7696,134.8794,134.6936,134.7105,26067.0
2015-11-17 12:45:00,159.51,159.74,159.48,159.51,15571.0,134.7105,134.9048,134.6852,134.7105,15571.0
2015-11-17 12:50:00,159.52,159.63,159.49,159.56,19635.0,134.719,134.8119,134.6936,134.7527,19635.0
2015-11-17 12:55:00,159.57,159.79,159.53,159.77,17596.0,134.7612,134.947,134.7274,134.9301,17596.0
2015-11-17 13:00:00,159.74,159.79,159.63,159.75,19200.0,134.9048,134.947,134.8119,134.9132,19200.0
2015-11-17 13:05:00,159.8,159.92,159.73,159.86,13463.0,134.9554,135.0568,134.8963,135.0061,13463.0
2015-11-17 13:10:00,159.86,159.88,159.79,159.84,12200.0,135.0061,135.023,134.947,134.9892,12200.0
2015-11-17 13:15:00,159.81,159.87,159.7,159.71,15921.0,134.9639,135.0145,134.871,134.8794,15921.0
2015-11-17 13:20:00,159.72,159.77,159.66,159.72,31075.0,134.8879,134.9301,134.8372,134.8879,31075.0
2015-11-17 13:25:00,159.72,159.8,159.58,159.58,61334.0,134.8879,134.9554,134.7696,134.7696,61334.0
2015-11-17 13:30:00,159.57,159.7,159.48,159.7,30328.0,134.7612,134.871,134.6852,134.871,30328.0
2015-11-17 13:35:00,159.7,159.72,159.54,159.61,10619.0,134.871,134.8879,134.7359,134.795,10619.0
2015-11-17 13:40:00,159.61,159.84,159.53,159.78,16940.0,134.795,134.9892,134.7274,134.9385,16940.0
2015-11-17 13:45:00,159.76,159.84,159.7,159.77,13683.0,134.9216,134.9892,134.871,134.9301,13683.0
2015-11-17 13:50:00,159.76,159.88,159.74,159.84,9987.0,134.9216,135.023,134.9048,134.9892,9987.0
2015-11-17 13:55:00,159.85,159.91,159.81,159.87,11916.0,134.9977,135.0483,134.9639,135.0145,11916.0
2015-11-17 14:00:00,159.88,159.9,159.75,159.75,17659.0,135.023,135.0399,134.9132,134.9132,17659.0
2015-11-17 14:05:00,159.73,159.73,159.57,159.6,26711.0,134.8963,134.8963,134.7612,134.7865,26711.0
2015-11-17 14:10:00,159.59,159.59,159.4,159.45,20790.0,134.7781,134.7781,134.6176,134.6598,20790.0
2015-11-17 14:15:00,159.49,159.52,159.28,159.3,21503.0,134.6936,134.719,134.5163,134.5332,21503.0
2015-11-17 14:20:00,159.3,159.32,159.2,159.3,15509.0,134.5332,134.5501,134.4487,134.5332,15509.0
2015-11-17 14:25:00,159.27,159.29,158.86,158.97,21942.0,134.5078,134.5247,134.1616,134.2545,21942.0
2015-11-17 14:30:00,158.96,158.96,158.75,158.79,16526.0,134.246,134.246,134.0687,134.1025,16526.0
2015-11-17 14:35:00,158.83,158.91,158.74,158.91,17633.0,134.1362,134.2038,134.0602,134.2038,17633.0
2015-11-17 14:40:00,158.93,159.04,158.75,158.75,12786.0,134.2207,134.3136,134.0687,134.0687,12786.0
2015-11-17 14:45:00,158.75,158.89,158.68,158.82,12722.0,134.0687,134.1869,134.0096,134.1278,12722.0
2015-11-17 14:50:00,158.87,158.93,158.79,158.92,34918.0,134.17,134.2207,134.1025,134.2122,34918.0
2015-11-17 14:55:00,158.92,159.21,158.88,159.21,27470.0,134.2122,134.4572,134.1785,134.4572,27470.0
2015-11-17 15:00:00,159.22,159.22,158.75,158.83,14809.0,134.4656,134.4656,134.0687,134.1362,14809.0
2015-11-17 15:05:00,158.81,158.94,158.75,158.93,15772.0,134.1193,134.2291,134.0687,134.2207,15772.0
2015-11-17 15:10:00,158.9,158.93,158.71,158.78,38592.0,134.1954,134.2207,134.0349,134.094,38592.0
2015-11-17 15:15:00,158.77,158.78,158.51,158.58,35197.0,134.0856,134.094,133.866,133.9251,35197.0
2015-11-17 15:20:00,158.58,158.89,158.48,158.69,27635.0,133.9251,134.1869,133.8407,134.018,27635.0
2015-11-17 15:25:00,158.71,158.72,158.57,158.71,18734.0,134.0349,134.0433,133.9167,134.0349,18734.0
2015-11-17 15:30:00,158.71,158.86,158.5,158.79,33702.0,134.0349,134.1616,133.8575,134.1025,33702.0
2015-11-17 15:35:00,158.79,158.83,158.55,158.56,27780.0,134.1025,134.1362,133.8998,133.9082,27780.0
2015-11-17 15:40:00,158.56,158.86,158.54,158.76,27759.0,133.9082,134.1616,133.8913,134.0771,27759.0
2015-11-17 15:45:00,158.75,158.79,158.61,158.71,30367.0,134.0687,134.1025,133.9504,134.0349,30367.0
2015-11-17 15:50:00,158.71,158.93,158.64,158.9,82506.0,134.0349,134.2207,133.9758,134.1954,82506.0
2015-11-17 15:55:00,158.89,159.03,158.84,158.94,160366.0,134.1869,134.3051,134.1447,134.2291,160366.0
2015-11-18 09:30:00,158.89,158.98,158.17,158.44,51190.0,134.1869,134.2629,133.5788,133.8069,51190.0
2015-11-18 09:35:00,158.38,158.7,158.23,158.3,28384.0,133.7562,134.0264,133.6295,133.6886,28384.0
2015-11-18 09:40:00,158.3,158.57,158.24,158.31,32043.0,133.6886,133.9167,133.638,133.6971,32043.0
2015-11-18 09:45:00,158.29,159.39,158.29,159.14,32270.0,133.6802,134.6092,133.6802,134.398,32270.0
2015-11-18 09:50:00,158.94,159.39,158.82,159.25,18760.0,134.2291,134.6092,134.1278,134.4909,18760.0
2015-11-18 09:55:00,159.11,159.44,159.05,159.21,16605.0,134.3727,134.6514,134.322,134.4572,16605.0
2015-11-18 10:00:00,159.19,159.43,158.97,159.2,16463.0,134.4403,134.643,134.2545,134.4487,16463.0
2015-11-18 10:05:00,159.21,159.6,159.03,159.58,25643.0,134.4572,134.7865,134.3051,134.7696,25643.0
2015-11-18 10:10:00,159.53,159.53,158.79,158.79,14367.0,134.7274,134.7274,134.1025,134.1025,14367.0
2015-11-18 10:15:00,158.75,158.98,158.57,158.93,14579.0,134.0687,134.2629,133.9167,134.2207,14579.0
2015-11-18 10:20:00,158.94,158.95,158.57,158.76,16606.0,134.2291,134.2376,133.9167,134.0771,16606.0
2015-11-18 10:25:00,158.74,158.77,158.5,158.65,13944.0,134.0602,134.0856,133.8575,133.9842,13944.0
2015-11-18 10:30:00,158.65,158.65,158.08,158.12,35393.0,133.9842,133.9842,133.5028,133.5366,35393.0
2015-11-18 10:35:00,158.06,158.08,157.82,158.03,21998.0,133.486,133.5028,133.2833,133.4606,21998.0
2015-11-18 10:40:00,158.01,158.21,157.85,158.09,20279.0,133.4437,133.6126,133.3086,133.5113,20279.0
2015-11-18 10:45:00,158.16,158.21,158.06,158.17,15666.0,133.5704,133.6126,133.486,133.5788,15666.0
2015-11-18 10:50:00,158.15,158.37,158.04,158.29,18233.0,133.562,133.7478,133.4691,133.6802,18233.0
2015-11-18 10:55:00,158.27,158.3,158.07,158.1,10116.0,133.6633,133.6886,133.4944,133.5197,10116.0
2015-11-18 11:00:00,158.1,158.46,157.98,158.31,21124.0,133.5197,133.8238,133.4184,133.6971,21124.0
2015-11-18 11:05:00,158.26,158.58,158.06,158.58,12739.0,133.6549,133.9251,133.486,133.9251,12739.0
2015-11-18 11:10:00,158.53,159.0,158.41,158.97,20973.0,133.8829,134.2798,133.7815,134.2545,20973.0
2015-11-18 11:15:00,158.97,159.09,158.81,158.97,11385.0,134.2545,134.3558,134.1193,134.2545,11385.0
2015-11-18 11:20:00,158.95,159.0,158.8,158.95,9400.0,134.2376,134.2798,134.1109,134.2376,9400.0
2015-11-18 11:25:00,158.82,158.99,158.78,158.83,11873.0,134.1278,134.2714,134.094,134.1362,11873.0
2015-11-18 11:30:00,158.89,158.92,158.77,158.81,12431.0,134.1869,134.2122,134.0856,134.1193,12431.0
2015-11-18 11:35:00,158.85,158.93,158.8,158.88,7895.0,134.1531,134.2207,134.1109,134.1785,7895.0
2015-11-18 11:40:00,158.9,159.0,158.85,158.99,10487.0,134.1954,134.2798,134.1531,134.2714,10487.0
2015-11-18 11:45:00,159.04,159.35,159.04,159.25,10952.0,134.3136,134.5754,134.3136,134.4909,10952.0
2015-11-18 11:50:00,159.23,159.34,159.23,159.24,5715.0,134.474,134.5669,134.474,134.4825,5715.0
2015-11-18 11:55:00,159.27,159.27,159.05,159.05,11049.0,134.5078,134.5078,134.322,134.322,11049.0
2015-11-18 12:00:00,159.04,159.08,158.93,158.98,7095.0,134.3136,134.3474,134.2207,134.2629,7095.0
2015-11-18 12:05:00,159.03,159.12,158.96,159.06,9190.0,134.3051,134.3812,134.246,134.3305,9190.0
2015-11-18 12:10:00,159.02,159.18,158.97,159.13,4846.0,134.2967,134.4318,134.2545,134.3896,4846.0
2015-11-18 12:15:00,159.16,159.57,159.16,159.56,9514.0,134.4149,134.7612,134.4149,134.7527,9514.0
2015-11-18 12:20:00,159.49,159.68,159.4,159.41,15258.0,134.6936,134.8541,134.6176,134.6261,15258.0
2015-11-18 12:25:00,159.44,159.57,159.36,159.57,7057.0,134.6514,134.7612,134.5838,134.7612,7057.0
2015-11-18 12:30:00,159.58,159.67,159.45,159.61,30368.0,134.7696,134.8456,134.6598,134.795,30368.0
2015-11-18 12:35:00,159.64,159.84,159.64,159.73,23245.0,134.8203,134.9892,134.8203,134.8963,23245.0
2015-11-18 12:40:00,159.75,159.76,159.56,159.56,12648.0,134.9132,134.9216,134.7527,134.7527,12648.0
2015-11-18 12:45:00,159.55,159.93,159.53,159.84,26678.0,134.7443,135.0652,134.7274,134.9892,26678.0
2015-11-18 12:50:00,159.87,159.93,159.81,159.88,7800.0,135.0145,135.0652,134.9639,135.023,7800.0
2015-11-18 12:55:00,159.83,159.92,159.8,159.85,9650.0,134.9808,135.0568,134.9554,134.9977,9650.0
2015-11-18 13:00:00,159.85,159.88,159.67,159.67,7649.0,134.9977,135.023,134.8456,134.8456,7649.0
2015-11-18 13:05:00,159.68,159.74,159.63,159.72,6437.0,134.8541,134.9048,134.8119,134.8879,6437.0
2015-11-18 13:10:00,159.76,159.92,159.75,159.78,11577.0,134.9216,135.0568,134.9132,134.9385,11577.0
2015-11-18 13:15:00,159.81,159.89,159.7,159.84,6646.0,134.9639,135.0314,134.871,134.9892,6646.0
2015-11-18 13:20:00,159.87,159.92,159.82,159.82,7773.0,135.0145,135.0568,134.9723,134.9723,7773.0
2015-11-18 13:25:00,159.84,159.93,159.81,159.87,10116.0,134.9892,135.0652,134.9639,135.0145,10116.0
2015-11-18 13:30:00,159.9,159.93,159.8,159.92,8943.0,135.0399,135.0652,134.9554,135.0568,8943.0
2015-11-18 13:35:00,159.92,160.22,159.87,160.02,49564.0,135.0568,135.3101,135.0145,135.1412,49564.0
2015-11-18 13:40:00,160.01,160.17,159.98,160.17,9214.0,135.1328,135.2679,135.1074,135.2679,9214.0
2015-11-18 13:45:00,160.17,160.22,160.1,160.14,9477.0,135.2679,135.3101,135.2088,135.2426,9477.0
2015-11-18 13:50:00,160.13,160.25,160.05,160.25,21640.0,135.2341,135.3355,135.1666,135.3355,21640.0
2015-11-18 13:55:00,160.25,160.32,160.17,160.18,14072.0,135.3355,135.3946,135.2679,135.2763,14072.0
2015-11-18 14:00:00,160.17,160.49,159.94,160.08,44893.0,135.2679,135.5382,135.0737,135.1919,44893.0
2015-11-18 14:05:00,160.11,160.66,160.11,160.62,31530.0,135.2172,135.6817,135.2172,135.6479,31530.0
2015-11-18 14:10:00,160.66,160.94,160.58,160.58,29578.0,135.6817,135.9182,135.6142,135.6142,29578.0
2015-11-18 14:15:00,160.58,160.71,160.5,160.54,22050.0,135.6142,135.7239,135.5466,135.5804,22050.0
2015-11-18 14:20:00,160.56,160.71,160.36,160.51,25677.0,135.5973,135.7239,135.4284,135.555,25677.0
2015-11-18 14:25:00,160.55,160.61,160.38,160.44,26129.0,135.5888,135.6395,135.4453,135.4959,26129.0
2015-11-18 14:30:00,160.46,160.59,160.41,160.49,26636.0,135.5128,135.6226,135.4706,135.5382,26636.0
2015-11-18 14:35:00,160.49,160.65,160.41,160.65,22804.0,135.5382,135.6733,135.4706,135.6733,22804.0
2015-11-18 14:40:00,160.64,160.78,160.6,160.73,20886.0,135.6648,135.7831,135.6311,135.7408,20886.0
2015-11-18 14:45:00,160.74,160.78,160.59,160.73,27025.0,135.7493,135.7831,135.6226,135.7408,27025.0
2015-11-18 14:50:00,160.75,160.81,160.64,160.78,33187.0,135.7577,135.8084,135.6648,135.7831,33187.0
2015-11-18 14:55:00,160.74,160.92,160.69,160.9,33079.0,135.7493,135.9013,135.7071,135.8844,33079.0
2015-11-18 15:00:00,160.88,160.94,160.75,160.87,31777.0,135.8675,135.9182,135.7577,135.8591,31777.0
2015-11-18 15:05:00,160.89,160.92,160.61,160.64,20824.0,135.876,135.9013,135.6395,135.6648,20824.0
2015-11-18 15:10:00,160.63,160.74,160.6,160.74,23950.0,135.6564,135.7493,135.6311,135.7493,23950.0
2015-11-18 15:15:00,160.73,160.92,160.7,160.82,21417.0,135.7408,135.9013,135.7155,135.8168,21417.0
2015-11-18 15:20:00,160.82,160.83,160.69,160.77,14574.0,135.8168,135.8253,135.7071,135.7746,14574.0
2015-11-18 15:25:00,160.74,160.77,160.64,160.65,24120.0,135.7493,135.7746,135.6648,135.6733,24120.0
2015-11-18 15:30:00,160.65,160.99,160.65,160.97,31745.0,135.6733,135.9604,135.6733,135.9435,31745.0
2015-11-18 15:35:00,160.96,160.99,160.91,160.97,28165.0,135.9351,135.9604,135.8929,135.9435,28165.0
2015-11-18 15:40:00,160.98,161.13,160.95,161.03,31126.0,135.952,136.0786,135.9266,135.9942,31126.0
2015-11-18 15:45:00,161.02,161.22,161.02,161.18,38164.0,135.9858,136.1547,135.9858,136.1209,38164.0
2015-11-18 15:50:00,161.2,161.27,161.1,161.25,103595.0,136.1378,136.1969,136.0533,136.18,103595.0
2015-11-18 15:55:00,161.26,161.4,161.2,161.24,93555.0,136.1884,136.3067,136.1378,136.1715,93555.0
2015-11-19 09:30:00,161.69,161.88,161.45,161.78,40428.0,136.5516,136.712,136.3489,136.6276,40428.0
2015-11-19 09:35:00,161.75,161.75,161.44,161.67,20610.0,136.6023,136.6023,136.3405,136.5347,20610.0
2015-11-19 09:40:00,161.7,162.2,161.61,162.08,23937.0,136.56,136.9823,136.484,136.881,23937.0
2015-11-19 09:45:00,162.03,162.23,162.0,162.07,13107.0,136.8387,137.0076,136.8134,136.8725,13107.0
2015-11-19 09:50:00,162.02,162.05,161.79,161.89,33916.0,136.8303,136.8556,136.636,136.7205,33916.0
2015-11-19 09:55:00,161.84,162.04,161.61,161.87,59619.0,136.6783,136.8472,136.484,136.7036,59619.0
2015-11-19 10:00:00,161.83,161.96,161.79,161.93,12787.0,136.6698,136.7796,136.636,136.7543,12787.0
2015-11-19 10:05:00,161.95,162.18,161.8,161.88,26512.0,136.7712,136.9654,136.6445,136.712,26512.0
2015-11-19 10:10:00,161.85,161.89,161.62,161.86,27863.0,136.6867,136.7205,136.4925,136.6952,27863.0
2015-11-19 10:15:00,161.87,161.88,161.65,161.69,33392.0,136.7036,136.712,136.5178,136.5516,33392.0
2015-11-19 10:20:00,161.67,161.76,161.58,161.75,16786.0,136.5347,136.6107,136.4587,136.6023,16786.0
2015-11-19 10:25:00,161.76,161.98,161.64,161.93,10567.0,136.6107,136.7965,136.5094,136.7543,10567.0
2015-11-19 10:30:00,161.95,161.96,161.69,161.69,24168.0,136.7712,136.7796,136.5516,136.5516,24168.0
2015-11-19 10:35:00,161.69,161.79,161.63,161.77,9701.0,136.5516,136.636,136.5009,136.6191,9701.0
2015-11-19 10:40:00,161.78,162.08,161.75,161.83,35412.0,136.6276,136.881,136.6023,136.6698,35412.0
2015-11-19 10:45:00,161.83,161.95,161.83,161.95,21207.0,136.6698,136.7712,136.6698,136.7712,21207.0
2015-11-19 10:50:00,161.96,162.0,161.7,161.74,28201.0,136.7796,136.8134,136.56,136.5938,28201.0
2015-11-19 10:55:00,161.7,161.99,161.63,161.9,20926.0,136.56,136.8049,136.5009,136.7289,20926.0
2015-11-19 11:00:00,161.89,161.89,161.55,161.61,18438.0,136.7205,136.7205,136.4334,136.484,18438.0
2015-11-19 11:05:00,161.62,161.87,161.62,161.76,16978.0,136.4925,136.7036,136.4925,136.6107,16978.0
2015-11-19 11:10:00,161.84,161.97,161.67,161.79,11330.0,136.6783,136.7881,136.5347,136.636,11330.0
2015-11-19 11:15:00,161.74,161.78,161.58,161.72,7192.0,136.5938,136.6276,136.4587,136.5769,7192.0
2015-11-19 11:20:00,161.72,161.81,161.64,161.69,12560.0,136.5769,136.6529,136.5094,136.5516,12560.0
2015-11-19 11:25:00,161.68,161.95,161.68,161.78,12042.0,136.5431,136.7712,136.5431,136.6276,12042.0
2015-11-19 11:30:00,161.78,161.94,161.73,161.86,17586.0,136.6276,136.7627,136.5854,136.6952,17586.0
2015-11-19 11:35:00,161.83,161.92,161.76,161.86,5490.0,136.6698,136.7458,136.6107,136.6952,5490.0
2015-11-19 11:40:00,161.83,162.09,161.83,161.98,17300.0,136.6698,136.8894,136.6698,136.7965,17300.0
2015-11-19 11:45:00,161.97,162.02,161.85,161.86,12772.0,136.7881,136.8303,136.6867,136.6952,12772.0
2015-11-19 11:50:00,161.89,161.91,161.8,161.87,10149.0,136.7205,136.7374,136.6445,136.7036,10149.0
2015-11-19 11:55:00,161.85,161.95,161.84,161.85,8794.0,136.6867,136.7712,136.6783,136.6867,8794.0
2015-11-19 12:00:00,161.88,161.95,161.82,161.88,8889.0,136.712,136.7712,136.6614,136.712,8889.0
2015-11-19 12:05:00,161.92,161.92,161.77,161.84,5504.0,136.7458,136.7458,136.6191,136.6783,5504.0
2015-11-19 12:10:00,161.85,161.9,161.82,161.86,7396.0,136.6867,136.7289,136.6614,136.6952,7396.0
2015-11-19 12:15:00,161.87,161.95,161.83,161.91,10308.0,136.7036,136.7712,136.6698,136.7374,10308.0
2015-11-19 12:20:00,161.89,161.95,161.82,161.89,8675.0,136.7205,136.7712,136.6614,136.7205,8675.0
2015-11-19 12:25:00,161.92,161.97,161.89,161.92,7308.0,136.7458,136.7881,136.7205,136.7458,7308.0
2015-11-19 12:30:00,161.9,161.98,161.88,161.96,13930.0,136.7289,136.7965,136.712,136.7796,13930.0
2015-11-19 12:35:00,161.95,162.0,161.84,161.89,919014.0,136.7712,136.8134,136.6783,136.7205,919014.0
2015-11-19 12:40:00,161.89,161.91,161.76,161.87,4999.0,136.7205,136.7374,136.6107,136.7036,4999.0
2015-11-19 12:45:00,161.86,161.96,161.86,161.94,8038.0,136.6952,136.7796,136.6952,136.7627,8038.0
2015-11-19 12:50:00,161.98,162.12,161.97,162.11,24066.0,136.7965,136.9147,136.7881,136.9063,24066.0
2015-11-19 12:55:00,162.11,162.75,162.0,162.7,47423.0,136.9063,137.4468,136.8134,137.4046,47423.0
2015-11-19 13:00:00,162.7,162.7,162.35,162.5,15830.0,137.4046,137.4046,137.109,137.2357,15830.0
2015-11-19 13:05:00,162.49,162.5,162.38,162.45,8771.0,137.2272,137.2357,137.1343,137.1934,8771.0
2015-11-19 13:10:00,162.44,162.7,162.44,162.68,9321.0,137.185,137.4046,137.185,137.3877,9321.0
2015-11-19 13:15:00,162.68,162.75,162.63,162.64,11632.0,137.3877,137.4468,137.3454,137.3539,11632.0
2015-11-19 13:20:00,162.68,162.68,162.38,162.38,17387.0,137.3877,137.3877,137.1343,137.1343,17387.0
2015-11-19 13:25:00,162.38,162.42,162.31,162.36,14771.0,137.1343,137.1681,137.0752,137.1174,14771.0
2015-11-19 13:30:00,162.35,162.36,162.23,162.25,8178.0,137.109,137.1174,137.0076,137.0245,8178.0
2015-11-19 13:35:00,162.23,162.25,162.08,162.12,6319.0,137.0076,137.0245,136.881,136.9147,6319.0
2015-11-19 13:40:00,162.12,162.54,162.1,162.46,18113.0,136.9147,137.2694,136.8978,137.2019,18113.0
2015-11-19 13:45:00,162.39,162.51,162.36,162.36,11029.0,137.1428,137.2441,137.1174,137.1174,11029.0
2015-11-19 13:50:00,162.4,162.54,162.3,162.52,7146.0,137.1512,137.2694,137.0667,137.2525,7146.0
2015-11-19 13:55:00,162.49,162.49,162.33,162.42,8510.0,137.2272,137.2272,137.0921,137.1681,8510.0
2015-11-19 14:00:00,162.46,162.46,162.31,162.38,14566.0,137.2019,137.2019,137.0752,137.1343,14566.0
2015-11-19 14:05:00,162.4,162.53,162.34,162.46,13391.0,137.1512,137.261,137.1005,137.2019,13391.0
2015-11-19 14:10:00,162.46,162.51,162.41,162.43,15673.0,137.2019,137.2441,137.1596,137.1765,15673.0
2015-11-19 14:15:00,162.43,162.56,162.41,162.56,14957.0,137.1765,137.2863,137.1596,137.2863,14957.0
2015-11-19 14:20:00,162.54,162.68,162.48,162.66,16916.0,137.2694,137.3877,137.2188,137.3708,16916.0
2015-11-19 14:25:00,162.66,162.74,162.64,162.71,14193.0,137.3708,137.4383,137.3539,137.413,14193.0
2015-11-19 14:30:00,162.71,162.82,162.7,162.77,20430.0,137.413,137.5059,137.4046,137.4637,20430.0
2015-11-19 14:35:00,162.77,162.85,162.66,162.8,20753.0,137.4637,137.5312,137.3708,137.489,20753.0
2015-11-19 14:40:00,162.8,162.83,162.76,162.78,19045.0,137.489,137.5143,137.4552,137.4721,19045.0
2015-11-19 14:45:00,162.77,162.87,162.73,162.82,22177.0,137.4637,137.5481,137.4299,137.5059,22177.0
2015-11-19 14:50:00,162.83,162.99,162.83,162.83,21829.0,137.5143,137.6495,137.5143,137.5143,21829.0
2015-11-19 14:55:00,162.84,162.92,162.77,162.79,21460.0,137.5228,137.5904,137.4637,137.4806,21460.0
2015-11-19 15:00:00,162.77,162.97,162.75,162.83,22284.0,137.4637,137.6326,137.4468,137.5143,22284.0
2015-11-19 15:05:00,162.83,162.84,162.73,162.8,20651.0,137.5143,137.5228,137.4299,137.489,20651.0
2015-11-19 15:10:00,162.8,162.89,162.76,162.78,22125.0,137.489,137.565,137.4552,137.4721,22125.0
2015-11-19 15:15:00,162.81,162.96,162.78,162.96,18961.0,137.4975,137.6241,137.4721,137.6241,18961.0
2015-11-19 15:20:00,162.95,163.09,162.92,163.09,32236.0,137.6157,137.7339,137.5904,137.7339,32236.0
2015-11-19 15:25:00,163.09,163.2,163.05,163.16,20467.0,137.7339,137.8268,137.7001,137.793,20467.0
2015-11-19 15:30:00,163.2,163.2,163.08,163.12,43743.0,137.8268,137.8268,137.7255,137.7593,43743.0
2015-11-19 15:35:00,163.14,163.17,163.06,163.12,38809.0,137.7761,137.8015,137.7086,137.7593,38809.0
2015-11-19 15:40:00,163.13,163.2,163.12,163.15,46242.0,137.7677,137.8268,137.7593,137.7846,46242.0
2015-11-19 15:45:00,163.15,163.19,163.11,163.13,42616.0,137.7846,137.8184,137.7508,137.7677,42616.0
2015-11-19 15:50:00,163.12,163.19,163.0,163.03,67111.0,137.7593,137.8184,137.6579,137.6833,67111.0
2015-11-19 15:55:00,163.03,163.04,162.79,162.83,90880.0,137.6833,137.6917,137.4806,137.5143,90880.0
2015-11-20 09:30:00,164.16,164.21,163.14,163.55,172458.0,138.6376,138.6798,137.7761,138.1224,172458.0
2015-11-20 09:35:00,163.55,163.84,163.45,163.77,39887.0,138.1224,138.3673,138.038,138.3082,39887.0
2015-11-20 09:40:00,163.82,164.13,163.55,163.66,40327.0,138.3504,138.6122,138.1224,138.2153,40327.0
2015-11-20 09:45:00,163.66,164.01,163.54,163.94,19881.0,138.2153,138.5109,138.114,138.4518,19881.0
2015-11-20 09:50:00,163.94,164.3,163.94,164.15,23034.0,138.4518,138.7558,138.4518,138.6291,23034.0
2015-11-20 09:55:00,164.17,164.47,164.15,164.36,12340.0,138.646,138.8994,138.6291,138.8065,12340.0
2015-11-20 10:00:00,164.33,164.35,163.81,163.89,18324.0,138.7811,138.798,138.342,138.4095,18324.0
2015-11-20 10:05:00,163.96,164.21,163.86,164.21,10345.0,138.4687,138.6798,138.3842,138.6798,10345.0
2015-11-20 10:10:00,164.18,164.44,164.17,164.42,14694.0,138.6545,138.874,138.646,138.8571,14694.0
2015-11-20 10:15:00,164.38,164.41,164.1,164.11,19641.0,138.8234,138.8487,138.5869,138.5953,19641.0
2015-11-20 10:20:00,164.08,164.09,163.86,164.01,17057.0,138.57,138.5785,138.3842,138.5109,17057.0
2015-11-20 10:25:00,164.02,164.05,163.69,163.69,18826.0,138.5193,138.5447,138.2406,138.2406,18826.0
2015-11-20 10:30:00,163.72,164.16,163.6,164.11,17699.0,138.266,138.6376,138.1646,138.5953,17699.0
2015-11-20 10:35:00,164.13,164.18,163.7,163.78,27736.0,138.6122,138.6545,138.2491,138.3166,27736.0
2015-11-20 10:40:00,163.78,163.9,163.68,163.82,24340.0,138.3166,138.418,138.2322,138.3504,24340.0
2015-11-20 10:45:00,163.81,163.93,163.74,163.8,11307.0,138.342,138.4433,138.2829,138.3335,11307.0
2015-11-20 10:50:00,163.82,164.1,163.76,164.03,9927.0,138.3504,138.5869,138.2998,138.5278,9927.0
2015-11-20 10:55:00,163.98,164.07,163.76,163.76,18972.0,138.4856,138.5616,138.2998,138.2998,18972.0
2015-11-20 11:00:00,163.79,163.81,163.64,163.74,13020.0,138.3251,138.342,138.1984,138.2829,13020.0
2015-11-20 11:05:00,163.72,163.76,163.61,163.76,10592.0,138.266,138.2998,138.1731,138.2998,10592.0
2015-11-20 11:10:00,163.75,163.75,163.6,163.62,11253.0,138.2913,138.2913,138.1646,138.1815,11253.0
2015-11-20 11:15:00,163.64,163.74,163.56,163.64,15294.0,138.1984,138.2829,138.1309,138.1984,15294.0
2015-11-20 11:20:00,163.72,163.76,163.55,163.61,6955.0,138.266,138.2998,138.1224,138.1731,6955.0
2015-11-20 11:25:00,163.58,163.7,163.54,163.62,12083.0,138.1477,138.2491,138.114,138.1815,12083.0
2015-11-20 11:30:00,163.59,163.72,163.59,163.65,9160.0,138.1562,138.266,138.1562,138.2069,9160.0
2015-11-20 11:35:00,163.69,163.77,163.6,163.73,7794.0,138.2406,138.3082,138.1646,138.2744,7794.0
2015-11-20 11:40:00,163.74,163.88,163.67,163.81,13230.0,138.2829,138.4011,138.2237,138.342,13230.0
2015-11-20 11:45:00,163.81,163.87,163.72,163.76,9265.0,138.342,138.3927,138.266,138.2998,9265.0
2015-11-20 11:50:00,163.77,163.85,163.67,163.74,21215.0,138.3082,138.3758,138.2237,138.2829,21215.0
2015-11-20 11:55:00,163.7,163.97,163.67,163.92,11242.0,138.2491,138.4771,138.2237,138.4349,11242.0
2015-11-20 12:00:00,163.94,163.95,163.72,163.74,11598.0,138.4518,138.4602,138.266,138.2829,11598.0
2015-11-20 12:05:00,163.73,163.74,163.48,163.58,16541.0,138.2744,138.2829,138.0633,138.1477,16541.0
2015-11-20 12:10:00,163.59,163.59,163.44,163.48,9004.0,138.1562,138.1562,138.0295,138.0633,9004.0
2015-11-20 12:15:00,163.47,163.58,163.47,163.57,8283.0,138.0548,138.1477,138.0548,138.1393,8283.0
2015-11-20 12:20:00,163.57,163.57,163.25,163.36,15450.0,138.1393,138.1393,137.869,137.9619,15450.0
2015-11-20 12:25:00,163.32,163.5,163.3,163.45,15724.0,137.9282,138.0802,137.9113,138.038,15724.0
2015-11-20 12:30:00,163.41,163.48,163.36,163.4,15470.0,138.0042,138.0633,137.9619,137.9957,15470.0
2015-11-20 12:35:00,163.43,163.48,163.32,163.34,6515.0,138.0211,138.0633,137.9282,137.9451,6515.0
2015-11-20 12:40:00,163.34,163.45,163.23,163.4,10176.0,137.9451,138.038,137.8522,137.9957,10176.0
2015-11-20 12:45:00,163.37,163.43,163.33,163.37,9650.0,137.9704,138.0211,137.9366,137.9704,9650.0
2015-11-20 12:50:00,163.38,163.63,163.38,163.63,20750.0,137.9788,138.19,137.9788,138.19,20750.0
2015-11-20 12:55:00,163.61,163.76,163.61,163.64,9349.0,138.1731,138.2998,138.1731,138.1984,9349.0
2015-11-20 13:00:00,163.67,163.69,163.56,163.65,16212.0,138.2237,138.2406,138.1309,138.2069,16212.0
2015-11-20 13:05:00,163.67,163.68,163.56,163.58,8357.0,138.2237,138.2322,138.1309,138.1477,8357.0
2015-11-20 13:10:00,163.59,163.59,163.37,163.39,8715.0,138.1562,138.1562,137.9704,137.9873,8715.0
2015-11-20 13:15:00,163.39,163.43,163.29,163.31,21620.0,137.9873,138.0211,137.9028,137.9197,21620.0
2015-11-20 13:20:00,163.29,163.29,163.09,163.16,11204.0,137.9028,137.9028,137.7339,137.793,11204.0
2015-11-20 13:25:00,163.19,163.31,163.16,163.27,13703.0,137.8184,137.9197,137.793,137.8859,13703.0
2015-11-20 13:30:00,163.28,163.29,163.13,163.19,10202.0,137.8944,137.9028,137.7677,137.8184,10202.0
2015-11-20 13:35:00,163.18,163.18,163.02,163.12,21889.0,137.8099,137.8099,137.6748,137.7593,21889.0
2015-11-20 13:40:00,163.12,163.23,163.08,163.14,8877.0,137.7593,137.8522,137.7255,137.7761,8877.0
2015-11-20 13:45:00,163.17,163.19,163.04,163.09,16751.0,137.8015,137.8184,137.6917,137.7339,16751.0
2015-11-20 13:50:00,163.09,163.14,162.96,163.09,10523.0,137.7339,137.7761,137.6241,137.7339,10523.0
2015-11-20 13:55:00,163.1,163.2,163.06,163.06,8150.0,137.7424,137.8268,137.7086,137.7086,8150.0
2015-11-20 14:00:00,163.05,163.16,163.05,163.14,9219.0,137.7001,137.793,137.7001,137.7761,9219.0
2015-11-20 14:05:00,163.17,163.31,163.17,163.31,10434.0,137.8015,137.9197,137.8015,137.9197,10434.0
2015-11-20 14:10:00,163.31,163.33,163.23,163.25,10824.0,137.9197,137.9366,137.8522,137.869,10824.0
2015-11-20 14:15:00,163.24,163.28,163.15,163.16,11150.0,137.8606,137.8944,137.7846,137.793,11150.0
2015-11-20 14:20:00,163.17,163.18,163.01,163.01,9126.0,137.8015,137.8099,137.6664,137.6664,9126.0
2015-11-20 14:25:00,163.0,163.0,162.82,162.82,26334.0,137.6579,137.6579,137.5059,137.5059,26334.0
2015-11-20 14:30:00,162.82,163.0,162.8,162.99,16352.0,137.5059,137.6579,137.489,137.6495,16352.0
2015-11-20 14:35:00,163.0,163.17,163.0,163.09,17296.0,137.6579,137.8015,137.6579,137.7339,17296.0
2015-11-20 14:40:00,163.08,163.13,163.03,163.03,12815.0,137.7255,137.7677,137.6833,137.6833,12815.0
2015-11-20 14:45:00,163.03,163.06,162.89,162.91,12990.0,137.6833,137.7086,137.565,137.5819,12990.0
2015-11-20 14:50:00,162.86,163.0,162.86,162.91,15327.0,137.5397,137.6579,137.5397,137.5819,15327.0
2015-11-20 14:55:00,162.91,162.99,162.75,162.77,14518.0,137.5819,137.6495,137.4468,137.4637,14518.0
2015-11-20 15:00:00,162.78,162.94,162.77,162.83,14827.0,137.4721,137.6072,137.4637,137.5143,14827.0
2015-11-20 15:05:00,162.86,162.96,162.75,162.87,15455.0,137.5397,137.6241,137.4468,137.5481,15455.0
2015-11-20 15:10:00,162.88,163.0,162.87,163.0,17341.0,137.5566,137.6579,137.5481,137.6579,17341.0
2015-11-20 15:15:00,162.99,163.02,162.85,162.86,15191.0,137.6495,137.6748,137.5312,137.5397,15191.0
2015-11-20 15:20:00,162.84,162.96,162.83,162.95,22868.0,137.5228,137.6241,137.5143,137.6157,22868.0
2015-11-20 15:25:00,162.94,162.94,162.86,162.91,15300.0,137.6072,137.6072,137.5397,137.5819,15300.0
2015-11-20 15:30:00,162.88,163.0,162.86,162.95,19926.0,137.5566,137.6579,137.5397,137.6157,19926.0
2015-11-20 15:35:00,162.94,163.03,162.91,162.91,19463.0,137.6072,137.6833,137.5819,137.5819,19463.0
2015-11-20 15:40:00,162.89,162.97,162.87,162.95,27625.0,137.565,137.6326,137.5481,137.6157,27625.0
2015-11-20 15:45:00,162.96,163.07,162.92,163.04,31072.0,137.6241,137.717,137.5904,137.6917,31072.0
2015-11-20 15:50:00,163.04,163.16,162.94,162.94,62949.0,137.6917,137.793,137.6072,137.6072,62949.0
2015-11-20 15:55:00,162.95,163.12,162.91,163.1,96433.0,137.6157,137.7593,137.5819,137.7424,96433.0
2015-11-23 09:30:00,163.53,163.64,162.88,162.88,30499.0,138.1055,138.1984,137.5566,137.5566,30499.0
2015-11-23 09:35:00,162.93,163.28,162.73,163.17,13182.0,137.5988,137.8944,137.4299,137.8015,13182.0
2015-11-23 09:40:00,163.19,163.4,163.11,163.29,8969.0,137.8184,137.9957,137.7508,137.9028,8969.0
2015-11-23 09:45:00,163.35,163.39,162.9,163.01,7575.0,137.9535,137.9873,137.5735,137.6664,7575.0
2015-11-23 09:50:00,163.08,163.08,162.84,162.88,4682.0,137.7255,137.7255,137.5228,137.5566,4682.0
2015-11-23 09:55:00,162.88,163.07,162.79,162.85,5200.0,137.5566,137.717,137.4806,137.5312,5200.0
2015-11-23 10:00:00,162.84,163.02,162.82,162.93,9666.0,137.5228,137.6748,137.5059,137.5988,9666.0
2015-11-23 10:05:00,162.9,162.99,162.83,162.91,14090.0,137.5735,137.6495,137.5143,137.5819,14090.0
2015-11-23 10:10:00,162.92,163.5,162.85,163.5,23142.0,137.5904,138.0802,137.5312,138.0802,23142.0
2015-11-23 10:15:00,163.49,163.52,163.32,163.4,6979.0,138.0717,138.0971,137.9282,137.9957,6979.0
2015-11-23 10:20:00,163.38,163.48,163.17,163.45,12054.0,137.9788,138.0633,137.8015,138.038,12054.0
2015-11-23 10:25:00,163.45,163.5,163.09,163.14,23609.0,138.038,138.0802,137.7339,137.7761,23609.0
2015-11-23 10:30:00,163.12,163.28,163.04,163.07,9440.0,137.7593,137.8944,137.6917,137.717,9440.0
2015-11-23 10:35:00,163.09,163.5,163.09,163.4,8324.0,137.7339,138.0802,137.7339,137.9957,8324.0
2015-11-23 10:40:00,163.44,163.46,163.22,163.36,9420.0,138.0295,138.0464,137.8437,137.9619,9420.0
2015-11-23 10:45:00,163.34,163.53,163.26,163.52,9820.0,137.9451,138.1055,137.8775,138.0971,9820.0
2015-11-23 10:50:00,163.48,163.49,163.22,163.33,8783.0,138.0633,138.0717,137.8437,137.9366,8783.0
2015-11-23 10:55:00,163.34,163.57,163.31,163.57,5061.0,137.9451,138.1393,137.9197,138.1393,5061.0
2015-11-23 11:00:00,163.55,163.58,163.39,163.41,6228.0,138.1224,138.1477,137.9873,138.0042,6228.0
2015-11-23 11:05:00,163.42,163.47,163.29,163.47,3822.0,138.0126,138.0548,137.9028,138.0548,3822.0
2015-11-23 11:10:00,163.49,163.54,163.45,163.53,7309.0,138.0717,138.114,138.038,138.1055,7309.0
2015-11-23 11:15:00,163.57,163.59,163.41,163.5,7127.0,138.1393,138.1562,138.0042,138.0802,7127.0
2015-11-23 11:20:00,163.53,163.53,163.36,163.42,5120.0,138.1055,138.1055,137.9619,138.0126,5120.0
2015-11-23 11:25:00,163.38,163.56,163.37,163.56,6149.0,137.9788,138.1309,137.9704,138.1309,6149.0
2015-11-23 11:30:00,163.55,163.7,163.51,163.59,10248.0,138.1224,138.2491,138.0886,138.1562,10248.0
2015-11-23 11:35:00,163.59,163.7,163.59,163.65,10203.0,138.1562,138.2491,138.1562,138.2069,10203.0
2015-11-23 11:40:00,163.67,163.9,163.62,163.87,10553.0,138.2237,138.418,138.1815,138.3927,10553.0
2015-11-23 11:45:00,163.9,163.9,163.69,163.77,14711.0,138.418,138.418,138.2406,138.3082,14711.0
2015-11-23 11:50:00,163.8,163.87,163.79,163.85,4675.0,138.3335,138.3927,138.3251,138.3758,4675.0
2015-11-23 11:55:00,163.85,163.87,163.59,163.59,8042.0,138.3758,138.3927,138.1562,138.1562,8042.0
2015-11-23 12:00:00,163.61,163.67,163.54,163.55,12012.0,138.1731,138.2237,138.114,138.1224,12012.0
2015-11-23 12:05:00,163.53,163.63,163.53,163.57,4202.0,138.1055,138.19,138.1055,138.1393,4202.0
2015-11-23 12:10:00,163.54,163.6,163.43,163.47,3393.0,138.114,138.1646,138.0211,138.0548,3393.0
2015-11-23 12:15:00,163.45,163.45,163.33,163.39,6296.0,138.038,138.038,137.9366,137.9873,6296.0
2015-11-23 12:20:00,163.37,163.4,163.28,163.28,5387.0,137.9704,137.9957,137.8944,137.8944,5387.0
2015-11-23 12:25:00,163.29,163.35,163.18,163.18,19106.0,137.9028,137.9535,137.8099,137.8099,19106.0
2015-11-23 12:30:00,163.19,163.21,163.07,163.08,9517.0,137.8184,137.8353,137.717,137.7255,9517.0
2015-11-23 12:35:00,163.09,163.23,163.01,163.23,6850.0,137.7339,137.8522,137.6664,137.8522,6850.0
2015-11-23 12:40:00,163.22,163.25,163.13,163.15,2784.0,137.8437,137.869,137.7677,137.7846,2784.0
2015-11-23 12:45:00,163.2,163.31,163.2,163.28,5015.0,137.8268,137.9197,137.8268,137.8944,5015.0
2015-11-23 12:50:00,163.32,163.61,163.3,163.6,9950.0,137.9282,138.1731,137.9113,138.1646,9950.0
2015-11-23 12:55:00,163.59,163.67,163.59,163.62,7800.0,138.1562,138.2237,138.1562,138.1815,7800.0
2015-11-23 13:00:00,163.63,163.67,163.57,163.61,4279.0,138.19,138.2237,138.1393,138.1731,4279.0
2015-11-23 13:05:00,163.6,163.6,163.5,163.59,10099.0,138.1646,138.1646,138.0802,138.1562,10099.0
2015-11-23 13:10:00,163.55,163.59,163.4,163.42,3100.0,138.1224,138.1562,137.9957,138.0126,3100.0
2015-11-23 13:15:00,163.4,163.44,163.27,163.34,5171.0,137.9957,138.0295,137.8859,137.9451,5171.0
2015-11-23 13:20:00,163.33,163.4,163.24,163.4,4288.0,137.9366,137.9957,137.8606,137.9957,4288.0
2015-11-23 13:25:00,163.38,163.41,163.31,163.35,4516.0,137.9788,138.0042,137.9197,137.9535,4516.0
2015-11-23 13:30:00,163.37,163.37,163.25,163.32,6118.0,137.9704,137.9704,137.869,137.9282,6118.0
2015-11-23 13:35:00,163.36,163.45,163.33,163.43,4500.0,137.9619,138.038,137.9366,138.0211,4500.0
2015-11-23 13:40:00,163.43,163.52,163.42,163.52,9964.0,138.0211,138.0971,138.0126,138.0971,9964.0
2015-11-23 13:45:00,163.55,163.62,163.46,163.5,18992.0,138.1224,138.1815,138.0464,138.0802,18992.0
2015-11-23 13:50:00,163.49,163.59,163.47,163.55,9935.0,138.0717,138.1562,138.0548,138.1224,9935.0
2015-11-23 13:55:00,163.5,163.59,163.32,163.34,5240.0,138.0802,138.1562,137.9282,137.9451,5240.0
2015-11-23 14:00:00,163.34,163.39,163.23,163.23,8274.0,137.9451,137.9873,137.8522,137.8522,8274.0
2015-11-23 14:05:00,163.27,163.37,163.2,163.32,14290.0,137.8859,137.9704,137.8268,137.9282,14290.0
2015-11-23 14:10:00,163.32,163.33,163.22,163.29,11693.0,137.9282,137.9366,137.8437,137.9028,11693.0
2015-11-23 14:15:00,163.3,163.33,163.2,163.24,18126.0,137.9113,137.9366,137.8268,137.8606,18126.0
2015-11-23 14:20:00,163.24,163.32,163.2,163.29,10823.0,137.8606,137.9282,137.8268,137.9028,10823.0
2015-11-23 14:25:00,163.26,163.32,163.2,163.25,8899.0,137.8775,137.9282,137.8268,137.869,8899.0
2015-11-23 14:30:00,163.23,163.28,163.17,163.24,16700.0,137.8522,137.8944,137.8015,137.8606,16700.0
2015-11-23 14:35:00,163.25,163.25,163.09,163.17,18574.0,137.869,137.869,137.7339,137.8015,18574.0
2015-11-23 14:40:00,163.16,163.27,163.05,163.1,9313.0,137.793,137.8859,137.7001,137.7424,9313.0
2015-11-23 14:45:00,163.12,163.17,163.07,163.11,5689.0,137.7593,137.8015,137.717,137.7508,5689.0
2015-11-23 14:50:00,163.13,163.21,163.05,163.09,10879.0,137.7677,137.8353,137.7001,137.7339,10879.0
2015-11-23 14:55:00,163.09,163.19,163.08,163.08,7941.0,137.7339,137.8184,137.7255,137.7255,7941.0
2015-11-23 15:00:00,163.08,163.18,163.07,163.07,6751.0,137.7255,137.8099,137.717,137.717,6751.0
2015-11-23 15:05:00,163.09,163.18,163.09,163.14,5720.0,137.7339,137.8099,137.7339,137.7761,5720.0
2015-11-23 15:10:00,163.18,163.21,163.15,163.18,8402.0,137.8099,137.8353,137.7846,137.8099,8402.0
2015-11-23 15:15:00,163.19,163.27,163.18,163.23,7393.0,137.8184,137.8859,137.8099,137.8522,7393.0
2015-11-23 15:20:00,163.27,163.49,163.26,163.49,9483.0,137.8859,138.0717,137.8775,138.0717,9483.0
2015-11-23 15:25:00,163.47,163.49,163.38,163.45,12840.0,138.0548,138.0717,137.9788,138.038,12840.0
2015-11-23 15:30:00,163.47,163.69,163.43,163.49,25910.0,138.0548,138.2406,138.0211,138.0717,25910.0
2015-11-23 15:35:00,163.48,163.55,163.45,163.5,7574.0,138.0633,138.1224,138.038,138.0802,7574.0
2015-11-23 15:40:00,163.5,163.5,163.4,163.41,8519.0,138.0802,138.0802,137.9957,138.0042,8519.0
2015-11-23 15:45:00,163.4,163.48,163.39,163.46,16971.0,137.9957,138.0633,137.9873,138.0464,16971.0
2015-11-23 15:50:00,163.46,163.58,163.41,163.52,17352.0,138.0464,138.1477,138.0042,138.0971,17352.0
2015-11-23 15:55:00,163.51,163.55,163.39,163.44,43055.0,138.0886,138.1224,137.9873,138.0295,43055.0
2015-11-24 09:30:00,162.51,163.13,162.26,162.73,60710.0,137.2441,137.7677,137.033,137.4299,60710.0
2015-11-24 09:35:00,162.71,163.05,162.45,162.72,11677.0,137.413,137.7001,137.1934,137.4214,11677.0
2015-11-24 09:40:00,162.78,162.95,162.67,162.89,6976.0,137.4721,137.6157,137.3792,137.565,6976.0
2015-11-24 09:45:00,162.86,163.32,162.86,163.28,17244.0,137.5397,137.9282,137.5397,137.8944,17244.0
2015-11-24 09:50:00,163.28,163.3,162.97,163.05,12433.0,137.8944,137.9113,137.6326,137.7001,12433.0
2015-11-24 09:55:00,163.02,163.15,162.82,163.1,42052.0,137.6748,137.7846,137.5059,137.7424,42052.0
2015-11-24 10:00:00,163.06,163.06,162.64,162.99,11114.0,137.7086,137.7086,137.3539,137.6495,11114.0
2015-11-24 10:05:00,162.86,163.04,162.71,162.71,5661.0,137.5397,137.6917,137.413,137.413,5661.0
2015-11-24 10:10:00,162.78,162.99,162.6,162.7,11226.0,137.4721,137.6495,137.3201,137.4046,11226.0
2015-11-24 10:15:00,162.62,162.78,162.61,162.76,5703.0,137.337,137.4721,137.3286,137.4552,5703.0
2015-11-24 10:20:00,162.72,162.82,162.66,162.69,4922.0,137.4214,137.5059,137.3708,137.3961,4922.0
2015-11-24 10:25:00,162.62,162.66,162.43,162.53,12186.0,137.337,137.3708,137.1765,137.261,12186.0
2015-11-24 10:30:00,162.57,162.59,162.26,162.32,21449.0,137.2948,137.3117,137.033,137.0836,21449.0
2015-11-24 10:35:00,162.29,162.37,162.16,162.25,13725.0,137.0583,137.1259,136.9485,137.0245,13725.0
2015-11-24 10:40:00,162.34,162.38,162.08,162.08,12691.0,137.1005,137.1343,136.881,136.881,12691.0
2015-11-24 10:45:00,162.12,162.23,162.06,162.16,7421.0,136.9147,137.0076,136.8641,136.9485,7421.0
2015-11-24 10:50:00,162.15,162.42,162.11,162.36,13069.0,136.9401,137.1681,136.9063,137.1174,13069.0
2015-11-24 10:55:00,162.32,162.32,162.2,162.24,10600.0,137.0836,137.0836,136.9823,137.0161,10600.0
2015-11-24 11:00:00,162.23,162.23,162.06,162.11,16269.0,137.0076,137.0076,136.8641,136.9063,16269.0
2015-11-24 11:05:00,162.1,162.15,162.03,162.08,23857.0,136.8978,136.9401,136.8387,136.881,23857.0
2015-11-24 11:10:00,162.08,162.1,161.98,162.0,16476.0,136.881,136.8978,136.7965,136.8134,16476.0
2015-11-24 11:15:00,162.08,162.11,161.96,162.07,3100.0,136.881,136.9063,136.7796,136.8725,3100.0
2015-11-24 11:20:00,162.1,162.28,161.99,162.24,12407.0,136.8978,137.0499,136.8049,137.0161,12407.0
2015-11-24 11:25:00,162.24,162.61,162.24,162.61,5871.0,137.0161,137.3286,137.0161,137.3286,5871.0
2015-11-24 11:30:00,162.62,162.78,162.6,162.71,8214.0,137.337,137.4721,137.3201,137.413,8214.0
2015-11-24 11:35:00,162.74,162.93,162.74,162.9,6977.0,137.4383,137.5988,137.4383,137.5735,6977.0
2015-11-24 11:40:00,162.95,163.02,162.91,163.01,3787.0,137.6157,137.6748,137.5819,137.6664,3787.0
2015-11-24 11:45:00,163.0,163.09,162.89,162.97,4782.0,137.6579,137.7339,137.565,137.6326,4782.0
2015-11-24 11:50:00,162.94,163.1,162.9,162.92,3900.0,137.6072,137.7424,137.5735,137.5904,3900.0
2015-11-24 11:55:00,162.97,163.11,162.96,163.03,5209.0,137.6326,137.7508,137.6241,137.6833,5209.0
2015-11-24 12:00:00,163.07,163.39,163.07,163.31,9617.0,137.717,137.9873,137.717,137.9197,9617.0
2015-11-24 12:05:00,163.33,163.45,163.24,163.34,6925.0,137.9366,138.038,137.8606,137.9451,6925.0
2015-11-24 12:10:00,163.37,163.44,163.22,163.35,5815.0,137.9704,138.0295,137.8437,137.9535,5815.0
2015-11-24 12:15:00,163.35,163.36,163.27,163.27,2200.0,137.9535,137.9619,137.8859,137.8859,2200.0
2015-11-24 12:20:00,163.27,163.39,163.25,163.3,4078.0,137.8859,137.9873,137.869,137.9113,4078.0
2015-11-24 12:25:00,163.27,163.28,163.17,163.27,3823.0,137.8859,137.8944,137.8015,137.8859,3823.0
2015-11-24 12:30:00,163.24,163.27,163.17,163.23,5368.0,137.8606,137.8859,137.8015,137.8522,5368.0
2015-11-24 12:35:00,163.2,163.2,163.0,163.0,21952.0,137.8268,137.8268,137.6579,137.6579,21952.0
2015-11-24 12:40:00,163.03,163.12,163.0,163.07,4868.0,137.6833,137.7593,137.6579,137.717,4868.0
2015-11-24 12:45:00,162.99,163.02,162.91,162.98,4144.0,137.6495,137.6748,137.5819,137.641,4144.0
2015-11-24 12:50:00,162.95,163.3,162.89,163.28,11834.0,137.6157,137.9113,137.565,137.8944,11834.0
2015-11-24 12:55:00,163.25,163.27,163.19,163.24,3225.0,137.869,137.8859,137.8184,137.8606,3225.0
2015-11-24 13:00:00,163.28,163.64,163.27,163.54,12858.0,137.8944,138.1984,137.8859,138.114,12858.0
2015-11-24 13:05:00,163.56,163.69,163.56,163.68,4701.0,138.1309,138.2406,138.1309,138.2322,4701.0
2015-11-24 13:10:00,163.69,163.69,163.58,163.6,2405.0,138.2406,138.2406,138.1477,138.1646,2405.0
2015-11-24 13:15:00,163.55,163.57,163.38,163.38,13204.0,138.1224,138.1393,137.9788,137.9788,13204.0
2015-11-24 13:20:00,163.4,163.63,163.38,163.52,4755.0,137.9957,138.19,137.9788,138.0971,4755.0
2015-11-24 13:25:00,163.56,163.64,163.5,163.56,8194.0,138.1309,138.1984,138.0802,138.1309,8194.0
2015-11-24 13:30:00,163.56,163.71,163.56,163.62,11767.0,138.1309,138.2575,138.1309,138.1815,11767.0
2015-11-24 13:35:00,163.65,163.71,163.57,163.6,8213.0,138.2069,138.2575,138.1393,138.1646,8213.0
2015-11-24 13:40:00,163.57,163.64,163.45,163.47,10520.0,138.1393,138.1984,138.038,138.0548,10520.0
2015-11-24 13:45:00,163.43,163.68,163.42,163.61,5300.0,138.0211,138.2322,138.0126,138.1731,5300.0
2015-11-24 13:50:00,163.64,163.72,163.62,163.72,2907.0,138.1984,138.266,138.1815,138.266,2907.0
2015-11-24 13:55:00,163.72,163.79,163.66,163.75,13999.0,138.266,138.3251,138.2153,138.2913,13999.0
2015-11-24 14:00:00,163.76,163.76,163.54,163.6,12223.0,138.2998,138.2998,138.114,138.1646,12223.0
2015-11-24 14:05:00,163.67,163.83,163.61,163.71,10123.0,138.2237,138.3589,138.1731,138.2575,10123.0
2015-11-24 14:10:00,163.7,163.7,163.3,163.32,5430.0,138.2491,138.2491,137.9113,137.9282,5430.0
2015-11-24 14:15:00,163.35,163.35,163.15,163.27,13187.0,137.9535,137.9535,137.7846,137.8859,13187.0
2015-11-24 14:20:00,163.24,163.39,163.19,163.36,3868.0,137.8606,137.9873,137.8184,137.9619,3868.0
2015-11-24 14:25:00,163.32,163.46,163.28,163.38,6775.0,137.9282,138.0464,137.8944,137.9788,6775.0
2015-11-24 14:30:00,163.39,163.5,163.27,163.47,6877.0,137.9873,138.0802,137.8859,138.0548,6877.0
2015-11-24 14:35:00,163.49,163.55,163.45,163.51,7816.0,138.0717,138.1224,138.038,138.0886,7816.0
2015-11-24 14:40:00,163.51,163.62,163.45,163.62,6651.0,138.0886,138.1815,138.038,138.1815,6651.0
2015-11-24 14:45:00,163.61,163.64,163.53,163.59,6343.0,138.1731,138.1984,138.1055,138.1562,6343.0
2015-11-24 14:50:00,163.59,163.65,163.57,163.64,5062.0,138.1562,138.2069,138.1393,138.1984,5062.0
2015-11-24 14:55:00,163.65,163.7,163.63,163.67,5467.0,138.2069,138.2491,138.19,138.2237,5467.0
2015-11-24 15:00:00,163.71,163.71,163.54,163.54,7949.0,138.2575,138.2575,138.114,138.114,7949.0
2015-11-24 15:05:00,163.54,163.74,163.52,163.73,7232.0,138.114,138.2829,138.0971,138.2744,7232.0
2015-11-24 15:10:00,163.75,163.88,163.7,163.79,17646.0,138.2913,138.4011,138.2491,138.3251,17646.0
2015-11-24 15:15:00,163.8,163.92,163.75,163.75,10333.0,138.3335,138.4349,138.2913,138.2913,10333.0
2015-11-24 15:20:00,163.74,163.75,161.0,162.37,646787.0,138.2829,138.2913,135.9689,137.1259,646787.0
2015-11-24 15:25:00,162.4,162.72,162.1,162.47,117405.0,137.1512,137.4214,136.8978,137.2103,117405.0
2015-11-24 15:30:00,162.48,162.99,162.48,162.83,86699.0,137.2188,137.6495,137.2188,137.5143,86699.0
2015-11-24 15:35:00,162.83,162.94,162.05,162.25,219665.0,137.5143,137.6072,136.8556,137.0245,219665.0
2015-11-24 15:40:00,162.21,162.24,161.68,162.2,147999.0,136.9907,137.0161,136.5431,136.9823,147999.0
2015-11-24 15:45:00,162.19,162.41,161.98,162.34,65085.0,136.9738,137.1596,136.7965,137.1005,65085.0
2015-11-24 15:50:00,162.29,162.45,162.23,162.34,51722.0,137.0583,137.1934,137.0076,137.1005,51722.0
2015-11-24 15:55:00,162.33,162.35,162.02,162.19,208079.0,137.0921,137.109,136.8303,136.9738,208079.0
2015-11-25 09:30:00,162.1,162.14,161.56,161.9,46155.0,136.8978,136.9316,136.4418,136.7289,46155.0
2015-11-25 09:35:00,162.0,162.11,161.71,161.72,59673.0,136.8134,136.9063,136.5685,136.5769,59673.0
2015-11-25 09:40:00,161.84,161.86,161.45,161.5,43173.0,136.6783,136.6952,136.3489,136.3911,43173.0
2015-11-25 09:45:00,161.54,161.95,161.52,161.94,17035.0,136.4249,136.7712,136.408,136.7627,17035.0
2015-11-25 09:50:00,161.93,161.99,161.74,161.9,19259.0,136.7543,136.8049,136.5938,136.7289,19259.0
2015-11-25 09:55:00,161.94,162.0,161.76,161.88,22642.0,136.7627,136.8134,136.6107,136.712,22642.0
2015-11-25 10:00:00,161.88,162.05,161.8,162.03,27755.0,136.712,136.8556,136.6445,136.8387,27755.0
2015-11-25 10:05:00,162.03,162.09,161.86,161.9,19210.0,136.8387,136.8894,136.6952,136.7289,19210.0
2015-11-25 10:10:00,161.9,162.01,161.85,161.9,12933.0,136.7289,136.8218,136.6867,136.7289,12933.0
2015-11-25 10:15:00,161.88,161.92,161.76,161.85,20352.0,136.712,136.7458,136.6107,136.6867,20352.0
2015-11-25 10:20:00,161.85,161.9,161.73,161.79,19055.0,136.6867,136.7289,136.5854,136.636,19055.0
2015-11-25 10:25:00,161.78,161.85,161.72,161.75,13747.0,136.6276,136.6867,136.5769,136.6023,13747.0
2015-11-25 10:30:00,161.78,162.04,161.76,162.01,12914.0,136.6276,136.8472,136.6107,136.8218,12914.0
2015-11-25 10:35:00,162.01,162.04,161.93,161.96,14781.0,136.8218,136.8472,136.7543,136.7796,14781.0
2015-11-25 10:40:00,161.96,162.1,161.86,161.89,25404.0,136.7796,136.8978,136.6952,136.7205,25404.0
2015-11-25 10:45:00,161.87,162.01,161.83,161.85,20919.0,136.7036,136.8218,136.6698,136.6867,20919.0
2015-11-25 10:50:00,161.89,162.02,161.88,162.02,9928.0,136.7205,136.8303,136.712,136.8303,9928.0
2015-11-25 10:55:00,162.0,162.05,161.91,161.97,20116.0,136.8134,136.8556,136.7374,136.7881,20116.0
2015-11-25 11:00:00,161.98,161.98,161.7,161.78,17003.0,136.7965,136.7965,136.56,136.6276,17003.0
2015-11-25 11:05:00,161.77,161.77,161.6,161.74,18131.0,136.6191,136.6191,136.4756,136.5938,18131.0
2015-11-25 11:10:00,161.78,161.79,161.57,161.61,9551.0,136.6276,136.636,136.4502,136.484,9551.0
2015-11-25 11:15:00,161.61,161.63,161.55,161.58,8999.0,136.484,136.5009,136.4334,136.4587,8999.0
2015-11-25 11:20:00,161.57,161.65,161.57,161.65,11142.0,136.4502,136.5178,136.4502,136.5178,11142.0
2015-11-25 11:25:00,161.68,161.72,161.58,161.65,9763.0,136.5431,136.5769,136.4587,136.5178,9763.0
2015-11-25 11:30:00,161.65,161.93,161.65,161.93,8110.0,136.5178,136.7543,136.5178,136.7543,8110.0
2015-11-25 11:35:00,161.91,161.93,161.78,161.91,9761.0,136.7374,136.7543,136.6276,136.7374,9761.0
2015-11-25 11:40:00,161.91,161.92,161.69,161.72,10970.0,136.7374,136.7458,136.5516,136.5769,10970.0
2015-11-25 11:45:00,161.71,161.76,161.64,161.68,11178.0,136.5685,136.6107,136.5094,136.5431,11178.0
2015-11-25 11:50:00,161.69,161.86,161.68,161.86,13374.0,136.5516,136.6952,136.5431,136.6952,13374.0
2015-11-25 11:55:00,161.85,162.0,161.84,161.97,15902.0,136.6867,136.8134,136.6783,136.7881,15902.0
2015-11-25 12:00:00,162.0,162.04,161.89,161.95,22501.0,136.8134,136.8472,136.7205,136.7712,22501.0
2015-11-25 12:05:00,161.98,162.08,161.98,162.03,9482.0,136.7965,136.881,136.7965,136.8387,9482.0
2015-11-25 12:10:00,162.05,162.06,162.0,162.05,9505.0,136.8556,136.8641,136.8134,136.8556,9505.0
2015-11-25 12:15:00,162.05,162.13,162.02,162.1,7745.0,136.8556,136.9232,136.8303,136.8978,7745.0
2015-11-25 12:20:00,162.09,162.17,162.07,162.16,9859.0,136.8894,136.957,136.8725,136.9485,9859.0
2015-11-25 12:25:00,162.15,162.16,162.06,162.06,16085.0,136.9401,136.9485,136.8641,136.8641,16085.0
2015-11-25 12:30:00,162.06,162.1,161.14,161.34,137963.0,136.8641,136.8978,136.0871,136.256,137963.0
2015-11-25 12:35:00,161.29,161.86,161.15,161.66,67548.0,136.2138,136.6952,136.0955,136.5262,67548.0
2015-11-25 12:40:00,161.67,162.0,161.65,161.86,18590.0,136.5347,136.8134,136.5178,136.6952,18590.0
2015-11-25 12:45:00,161.85,161.93,161.55,161.72,27680.0,136.6867,136.7543,136.4334,136.5769,27680.0
2015-11-25 12:50:00,161.69,161.84,161.69,161.83,2650.0,136.5516,136.6783,136.5516,136.6698,2650.0
2015-11-25 12:55:00,161.83,162.1,161.83,162.04,11926.0,136.6698,136.8978,136.6698,136.8472,11926.0
2015-11-25 13:00:00,162.04,162.47,162.0,162.1,30128.0,136.8472,137.2103,136.8134,136.8978,30128.0
2015-11-25 13:05:00,162.08,162.25,162.08,162.25,12191.0,136.881,137.0245,136.881,137.0245,12191.0
2015-11-25 13:10:00,162.24,162.39,162.2,162.37,21241.0,137.0161,137.1428,136.9823,137.1259,21241.0
2015-11-25 13:15:00,162.3,162.37,162.24,162.3,17360.0,137.0667,137.1259,137.0161,137.0667,17360.0
2015-11-25 13:20:00,162.3,162.41,162.23,162.29,12675.0,137.0667,137.1596,137.0076,137.0583,12675.0
2015-11-25 13:25:00,162.37,162.38,162.25,162.25,4800.0,137.1259,137.1343,137.0245,137.0245,4800.0
2015-11-25 13:30:00,162.29,162.4,162.29,162.36,5778.0,137.0583,137.1512,137.0583,137.1174,5778.0
2015-11-25 13:35:00,162.36,162.64,162.35,162.6,22666.0,137.1174,137.3539,137.109,137.3201,22666.0
2015-11-25 13:40:00,162.58,162.63,162.43,162.51,9952.0,137.3032,137.3454,137.1765,137.2441,9952.0
2015-11-25 13:45:00,162.52,162.68,162.46,162.63,11579.0,137.2525,137.3877,137.2019,137.3454,11579.0
2015-11-25 13:50:00,162.64,162.89,162.62,162.81,20150.0,137.3539,137.565,137.337,137.4975,20150.0
2015-11-25 13:55:00,162.8,162.84,162.74,162.83,10405.0,137.489,137.5228,137.4383,137.5143,10405.0
2015-11-25 14:00:00,162.84,163.0,162.84,162.96,11547.0,137.5228,137.6579,137.5228,137.6241,11547.0
2015-11-25 14:05:00,162.97,162.98,162.81,162.86,12906.0,137.6326,137.641,137.4975,137.5397,12906.0
2015-11-25 14:10:00,162.87,162.92,162.78,162.81,7763.0,137.5481,137.5904,137.4721,137.4975,7763.0
2015-11-25 14:15:00,162.8,162.91,162.8,162.85,16490.0,137.489,137.5819,137.489,137.5312,16490.0
2015-11-25 14:20:00,162.82,162.9,162.76,162.76,7174.0,137.5059,137.5735,137.4552,137.4552,7174.0
2015-11-25 14:25:00,162.74,162.83,162.71,162.72,7214.0,137.4383,137.5143,137.413,137.4214,7214.0
2015-11-25 14:30:00,162.71,162.74,162.46,162.61,28344.0,137.413,137.4383,137.2019,137.3286,28344.0
2015-11-25 14:35:00,162.62,162.7,162.6,162.63,7439.0,137.337,137.4046,137.3201,137.3454,7439.0
2015-11-25 14:40:00,162.63,162.7,162.62,162.64,7997.0,137.3454,137.4046,137.337,137.3539,7997.0
2015-11-25 14:45:00,162.63,162.67,162.59,162.67,5300.0,137.3454,137.3792,137.3117,137.3792,5300.0
2015-11-25 14:50:00,162.68,162.71,162.63,162.71,6099.0,137.3877,137.413,137.3454,137.413,6099.0
2015-11-25 14:55:00,162.71,162.72,162.63,162.66,9747.0,137.413,137.4214,137.3454,137.3708,9747.0
2015-11-25 15:00:00,162.67,162.69,162.62,162.66,9441.0,137.3792,137.3961,137.337,137.3708,9441.0
2015-11-25 15:05:00,162.64,162.71,162.57,162.71,9009.0,137.3539,137.413,137.2948,137.413,9009.0
2015-11-25 15:10:00,162.69,162.72,162.65,162.7,12828.0,137.3961,137.4214,137.3623,137.4046,12828.0
2015-11-25 15:15:00,162.7,162.8,162.64,162.74,8511.0,137.4046,137.489,137.3539,137.4383,8511.0
2015-11-25 15:20:00,162.74,162.74,162.69,162.72,9257.0,137.4383,137.4383,137.3961,137.4214,9257.0
2015-11-25 15:25:00,162.75,162.79,162.72,162.76,14214.0,137.4468,137.4806,137.4214,137.4552,14214.0
2015-11-25 15:30:00,162.77,162.8,162.69,162.69,16678.0,137.4637,137.489,137.3961,137.3961,16678.0
2015-11-25 15:35:00,162.69,162.72,162.47,162.49,17754.0,137.3961,137.4214,137.2103,137.2272,17754.0
2015-11-25 15:40:00,162.48,162.52,162.38,162.41,22748.0,137.2188,137.2525,137.1343,137.1596,22748.0
2015-11-25 15:45:00,162.39,162.46,162.36,162.41,44368.0,137.1428,137.2019,137.1174,137.1596,44368.0
2015-11-25 15:50:00,162.4,162.44,162.3,162.36,32064.0,137.1512,137.185,137.0667,137.1174,32064.0
2015-11-25 15:55:00,162.33,162.47,162.33,162.41,36339.0,137.0921,137.2103,137.0921,137.1596,36339.0
2015-11-27 09:30:00,163.11,163.72,163.02,163.04,32978.0,137.7508,138.266,137.6748,137.6917,32978.0
2015-11-27 09:35:00,163.22,163.23,162.76,162.89,18980.0,137.8437,137.8522,137.4552,137.565,18980.0
2015-11-27 09:40:00,162.84,163.07,162.63,162.9,9742.0,137.5228,137.717,137.3454,137.5735,9742.0
2015-11-27 09:45:00,162.9,162.93,162.55,162.62,9997.0,137.5735,137.5988,137.2779,137.337,9997.0
2015-11-27 09:50:00,162.6,162.99,162.49,162.76,9441.0,137.3201,137.6495,137.2272,137.4552,9441.0
2015-11-27 09:55:00,162.89,163.06,162.64,162.89,7734.0,137.565,137.7086,137.3539,137.565,7734.0
2015-11-27 10:00:00,162.86,162.94,162.63,162.92,23864.0,137.5397,137.6072,137.3454,137.5904,23864.0
2015-11-27 10:05:00,162.93,162.95,162.65,162.87,8743.0,137.5988,137.6157,137.3623,137.5481,8743.0
2015-11-27 10:10:00,162.87,163.04,162.75,162.99,28592.0,137.5481,137.6917,137.4468,137.6495,28592.0
2015-11-27 10:15:00,162.99,163.24,162.99,163.21,19228.0,137.6495,137.8606,137.6495,137.8353,19228.0
2015-11-27 10:20:00,163.21,163.48,163.18,163.28,10514.0,137.8353,138.0633,137.8099,137.8944,10514.0
2015-11-27 10:25:00,163.25,163.25,163.04,163.19,25956.0,137.869,137.869,137.6917,137.8184,25956.0
2015-11-27 10:30:00,163.17,163.32,163.15,163.26,14387.0,137.8015,137.9282,137.7846,137.8775,14387.0
2015-11-27 10:35:00,163.28,163.46,163.22,163.25,15445.0,137.8944,138.0464,137.8437,137.869,15445.0
2015-11-27 10:40:00,163.27,163.46,163.27,163.35,10787.0,137.8859,138.0464,137.8859,137.9535,10787.0
2015-11-27 10:45:00,163.33,163.46,163.3,163.4,13429.0,137.9366,138.0464,137.9113,137.9957,13429.0
2015-11-27 10:50:00,163.36,163.5,163.35,163.49,11311.0,137.9619,138.0802,137.9535,138.0717,11311.0
2015-11-27 10:55:00,163.51,163.7,163.49,163.68,14908.0,138.0886,138.2491,138.0717,138.2322,14908.0
2015-11-27 11:00:00,163.7,163.86,163.7,163.84,17000.0,138.2491,138.3842,138.2491,138.3673,17000.0
2015-11-27 11:05:00,163.89,164.06,163.88,164.04,31357.0,138.4095,138.5531,138.4011,138.5362,31357.0
2015-11-27 11:10:00,164.03,164.12,163.75,163.84,22017.0,138.5278,138.6038,138.2913,138.3673,22017.0
2015-11-27 11:15:00,163.83,163.83,163.53,163.64,15677.0,138.3589,138.3589,138.1055,138.1984,15677.0
2015-11-27 11:20:00,163.65,163.97,163.65,163.96,6531.0,138.2069,138.4771,138.2069,138.4687,6531.0
2015-11-27 11:25:00,164.0,164.24,163.97,164.2,18307.0,138.5024,138.7051,138.4771,138.6713,18307.0
2015-11-27 11:30:00,164.21,164.41,164.21,164.38,26304.0,138.6798,138.8487,138.6798,138.8234,26304.0
2015-11-27 11:35:00,164.38,164.4,164.3,164.4,11797.0,138.8234,138.8403,138.7558,138.8403,11797.0
2015-11-27 11:40:00,164.36,164.38,164.28,164.33,7005.0,138.8065,138.8234,138.7389,138.7811,7005.0
2015-11-27 11:45:00,164.33,164.33,164.19,164.29,6870.0,138.7811,138.7811,138.6629,138.7474,6870.0
2015-11-27 11:50:00,164.26,164.26,163.94,164.07,14246.0,138.722,138.722,138.4518,138.5616,14246.0
2015-11-27 11:55:00,164.04,164.04,163.71,163.74,7910.0,138.5362,138.5362,138.2575,138.2829,7910.0
2015-11-27 12:00:00,163.77,163.8,163.69,163.73,8902.0,138.3082,138.3335,138.2406,138.2744,8902.0
2015-11-27 12:05:00,163.73,163.8,163.73,163.75,6456.0,138.2744,138.3335,138.2744,138.2913,6456.0
2015-11-27 12:10:00,163.74,163.8,163.71,163.8,8051.0,138.2829,138.3335,138.2575,138.3335,8051.0
2015-11-27 12:15:00,163.8,163.97,163.77,163.97,11548.0,138.3335,138.4771,138.3082,138.4771,11548.0
2015-11-27 12:20:00,163.92,164.0,163.82,163.93,9341.0,138.4349,138.5024,138.3504,138.4433,9341.0
2015-11-27 12:25:00,163.94,164.0,163.91,163.95,4494.0,138.4518,138.5024,138.4264,138.4602,4494.0
2015-11-27 12:30:00,163.96,164.03,163.93,163.95,10314.0,138.4687,138.5278,138.4433,138.4602,10314.0
2015-11-27 12:35:00,163.93,164.07,163.93,164.0,9905.0,138.4433,138.5616,138.4433,138.5024,9905.0
2015-11-27 12:40:00,164.02,164.08,163.88,163.88,12267.0,138.5193,138.57,138.4011,138.4011,12267.0
2015-11-27 12:45:00,163.92,163.93,163.63,163.7,22414.0,138.4349,138.4433,138.19,138.2491,22414.0
2015-11-27 12:50:00,163.7,163.71,163.46,163.54,21937.0,138.2491,138.2575,138.0464,138.114,21937.0
2015-11-27 12:55:00,163.54,163.62,163.45,163.58,40743.0,138.114,138.1815,138.038,138.1477,40743.0
2015-11-30 09:30:00,164.24,164.44,163.44,163.61,62043.0,138.7051,138.874,138.0295,138.1731,62043.0
2015-11-30 09:35:00,163.59,163.94,163.03,163.12,35078.0,138.1562,138.4518,137.6833,137.7593,35078.0
2015-11-30 09:40:00,163.0,163.0,162.34,162.67,30900.0,137.6579,137.6579,137.1005,137.3792,30900.0
2015-11-30 09:45:00,162.72,163.06,162.48,162.48,41875.0,137.4214,137.7086,137.2188,137.2188,41875.0
2015-11-30 09:50:00,162.49,162.76,162.29,162.66,24836.0,137.2272,137.4552,137.0583,137.3708,24836.0
2015-11-30 09:55:00,162.63,162.65,161.59,161.6,29348.0,137.3454,137.3623,136.4671,136.4756,29348.0
2015-11-30 10:00:00,161.67,162.47,161.65,161.95,48699.0,136.5347,137.2103,136.5178,136.7712,48699.0
2015-11-30 10:05:00,161.94,162.38,161.94,162.33,19870.0,136.7627,137.1343,136.7627,137.0921,19870.0
2015-11-30 10:10:00,162.32,162.51,162.13,162.16,26715.0,137.0836,137.2441,136.9232,136.9485,26715.0
2015-11-30 10:15:00,162.14,162.22,161.95,161.99,20088.0,136.9316,136.9992,136.7712,136.8049,20088.0
2015-11-30 10:20:00,161.92,162.09,161.76,161.95,19250.0,136.7458,136.8894,136.6107,136.7712,19250.0
2015-11-30 10:25:00,161.93,162.08,161.88,162.08,15547.0,136.7543,136.881,136.712,136.881,15547.0
2015-11-30 10:30:00,162.04,162.4,161.97,162.4,17496.0,136.8472,137.1512,136.7881,137.1512,17496.0
2015-11-30 10:35:00,162.41,162.55,162.28,162.51,19942.0,137.1596,137.2779,137.0499,137.2441,19942.0
2015-11-30 10:40:00,162.49,162.61,162.27,162.38,16483.0,137.2272,137.3286,137.0414,137.1343,16483.0
2015-11-30 10:45:00,162.37,162.39,162.12,162.2,10544.0,137.1259,137.1428,136.9147,136.9823,10544.0
2015-11-30 10:50:00,162.2,162.29,162.16,162.21,10887.0,136.9823,137.0583,136.9485,136.9907,10887.0
2015-11-30 10:55:00,162.17,162.28,161.93,161.93,18721.0,136.957,137.0499,136.7543,136.7543,18721.0
2015-11-30 11:00:00,161.92,161.94,161.81,161.82,16500.0,136.7458,136.7627,136.6529,136.6614,16500.0
2015-11-30 11:05:00,161.82,161.88,161.74,161.82,16510.0,136.6614,136.712,136.5938,136.6614,16510.0
2015-11-30 11:10:00,161.84,161.93,161.68,161.7,17407.0,136.6783,136.7543,136.5431,136.56,17407.0
2015-11-30 11:15:00,161.75,161.87,161.66,161.66,14220.0,136.6023,136.7036,136.5262,136.5262,14220.0
2015-11-30 11:20:00,161.67,161.83,161.59,161.59,14296.0,136.5347,136.6698,136.4671,136.4671,14296.0
2015-11-30 11:25:00,161.61,161.61,161.09,161.09,30739.0,136.484,136.484,136.0449,136.0449,30739.0
2015-11-30 11:30:00,161.08,161.43,161.06,161.37,12313.0,136.0364,136.332,136.0195,136.2813,12313.0
2015-11-30 11:35:00,161.36,161.36,161.21,161.24,18351.0,136.2729,136.2729,136.1462,136.1715,18351.0
2015-11-30 11:40:00,161.25,161.34,161.15,161.22,12104.0,136.18,136.256,136.0955,136.1547,12104.0
2015-11-30 11:45:00,161.24,161.26,160.83,160.86,31563.0,136.1715,136.1884,135.8253,135.8506,31563.0
2015-11-30 11:50:00,160.88,161.0,160.79,160.95,19092.0,135.8675,135.9689,135.7915,135.9266,19092.0
2015-11-30 11:55:00,161.03,161.06,160.84,160.92,15304.0,135.9942,136.0195,135.8337,135.9013,15304.0
2015-11-30 12:00:00,160.94,160.98,160.85,160.95,11113.0,135.9182,135.952,135.8422,135.9266,11113.0
2015-11-30 12:05:00,160.98,161.03,160.87,160.94,23417.0,135.952,135.9942,135.8591,135.9182,23417.0
2015-11-30 12:10:00,160.94,161.08,160.89,161.04,17086.0,135.9182,136.0364,135.876,136.0026,17086.0
2015-11-30 12:15:00,161.03,161.11,160.84,161.11,13175.0,135.9942,136.0618,135.8337,136.0618,13175.0
2015-11-30 12:20:00,161.15,161.19,160.99,161.12,18832.0,136.0955,136.1293,135.9604,136.0702,18832.0
2015-11-30 12:25:00,161.17,161.21,160.94,161.01,12909.0,136.1124,136.1462,135.9182,135.9773,12909.0
2015-11-30 12:30:00,161.0,161.02,160.89,160.89,8049.0,135.9689,135.9858,135.876,135.876,8049.0
2015-11-30 12:35:00,160.9,161.07,160.9,160.96,17359.0,135.8844,136.028,135.8844,135.9351,17359.0
2015-11-30 12:40:00,160.95,161.05,160.92,161.02,6690.0,135.9266,136.0111,135.9013,135.9858,6690.0
2015-11-30 12:45:00,161.0,161.23,160.99,161.15,18436.0,135.9689,136.1631,135.9604,136.0955,18436.0
2015-11-30 12:50:00,161.16,161.32,161.12,161.26,9868.0,136.104,136.2391,136.0702,136.1884,9868.0
2015-11-30 12:55:00,161.3,161.53,161.28,161.49,10450.0,136.2222,136.4165,136.2053,136.3827,10450.0
2015-11-30 13:00:00,161.43,161.52,161.33,161.52,9227.0,136.332,136.408,136.2476,136.408,9227.0
2015-11-30 13:05:00,161.5,161.56,161.42,161.53,7391.0,136.3911,136.4418,136.3236,136.4165,7391.0
2015-11-30 13:10:00,161.53,161.62,161.5,161.56,6768.0,136.4165,136.4925,136.3911,136.4418,6768.0
2015-11-30 13:15:00,161.59,161.74,161.55,161.57,6102.0,136.4671,136.5938,136.4334,136.4502,6102.0
2015-11-30 13:20:00,161.6,161.61,161.47,161.5,11382.0,136.4756,136.484,136.3658,136.3911,11382.0
2015-11-30 13:25:00,161.52,161.66,161.52,161.6,11540.0,136.408,136.5262,136.408,136.4756,11540.0
2015-11-30 13:30:00,161.58,161.62,161.47,161.57,6162.0,136.4587,136.4925,136.3658,136.4502,6162.0
2015-11-30 13:35:00,161.6,161.63,161.5,161.59,6384.0,136.4756,136.5009,136.3911,136.4671,6384.0
2015-11-30 13:40:00,161.59,161.66,161.56,161.56,5828.0,136.4671,136.5262,136.4418,136.4418,5828.0
2015-11-30 13:45:00,161.58,161.71,161.55,161.65,9611.0,136.4587,136.5685,136.4334,136.5178,9611.0
2015-11-30 13:50:00,161.67,161.76,161.62,161.68,10798.0,136.5347,136.6107,136.4925,136.5431,10798.0
2015-11-30 13:55:00,161.7,161.77,161.68,161.73,7250.0,136.56,136.6191,136.5431,136.5854,7250.0
2015-11-30 14:00:00,161.74,161.81,161.71,161.71,9502.0,136.5938,136.6529,136.5685,136.5685,9502.0
2015-11-30 14:05:00,161.73,161.79,161.65,161.7,14254.0,136.5854,136.636,136.5178,136.56,14254.0
2015-11-30 14:10:00,161.69,161.75,161.54,161.57,13658.0,136.5516,136.6023,136.4249,136.4502,13658.0
2015-11-30 14:15:00,161.57,161.6,161.43,161.43,15739.0,136.4502,136.4756,136.332,136.332,15739.0
2015-11-30 14:20:00,161.44,161.45,161.24,161.29,14228.0,136.3405,136.3489,136.1715,136.2138,14228.0
2015-11-30 14:25:00,161.28,161.33,161.22,161.26,11510.0,136.2053,136.2476,136.1547,136.1884,11510.0
2015-11-30 14:30:00,161.24,161.24,161.03,161.04,20199.0,136.1715,136.1715,135.9942,136.0026,20199.0
2015-11-30 14:35:00,161.03,161.09,161.01,161.03,13345.0,135.9942,136.0449,135.9773,135.9942,13345.0
2015-11-30 14:40:00,161.01,161.13,161.01,161.09,13124.0,135.9773,136.0786,135.9773,136.0449,13124.0
2015-11-30 14:45:00,161.08,161.08,160.97,161.02,16115.0,136.0364,136.0364,135.9435,135.9858,16115.0
2015-11-30 14:50:00,161.02,161.06,160.84,160.96,19634.0,135.9858,136.0195,135.8337,135.9351,19634.0
2015-11-30 14:55:00,160.95,160.96,160.8,160.84,16524.0,135.9266,135.9351,135.8,135.8337,16524.0
2015-11-30 15:00:00,160.88,160.97,160.83,160.97,12703.0,135.8675,135.9435,135.8253,135.9435,12703.0
2015-11-30 15:05:00,160.96,161.12,160.87,161.12,14882.0,135.9351,136.0702,135.8591,136.0702,14882.0
2015-11-30 15:10:00,161.13,161.15,161.03,161.1,16715.0,136.0786,136.0955,135.9942,136.0533,16715.0
2015-11-30 15:15:00,161.12,161.21,161.06,161.06,21089.0,136.0702,136.1462,136.0195,136.0195,21089.0
2015-11-30 15:20:00,161.1,161.26,161.07,161.07,24121.0,136.0533,136.1884,136.028,136.028,24121.0
2015-11-30 15:25:00,161.09,161.1,161.0,161.08,16627.0,136.0449,136.0533,135.9689,136.0364,16627.0
2015-11-30 15:30:00,161.05,161.31,161.05,161.27,13172.0,136.0111,136.2307,136.0111,136.1969,13172.0
2015-11-30 15:35:00,161.26,161.41,161.22,161.34,25292.0,136.1884,136.3151,136.1547,136.256,25292.0
2015-11-30 15:40:00,161.36,161.79,161.3,161.52,73477.0,136.2729,136.636,136.2222,136.408,73477.0
2015-11-30 15:45:00,161.5,161.56,161.32,161.56,46335.0,136.3911,136.4418,136.2391,136.4418,46335.0
2015-11-30 15:50:00,161.53,161.54,161.38,161.41,76465.0,136.4165,136.4249,136.2898,136.3151,76465.0
2015-11-30 15:55:00,161.4,161.62,161.39,161.42,127654.0,136.3067,136.4925,136.2982,136.3236,127654.0
2015-12-01 09:30:00,162.02,162.34,161.89,162.16,45493.0,136.8303,137.1005,136.7205,136.9485,45493.0
2015-12-01 09:35:00,162.33,162.57,162.17,162.35,23340.0,137.0921,137.2948,136.957,137.109,23340.0
2015-12-01 09:40:00,162.42,163.04,162.4,162.78,23576.0,137.1681,137.6917,137.1512,137.4721,23576.0
2015-12-01 09:45:00,162.67,162.88,162.48,162.48,36008.0,137.3792,137.5566,137.2188,137.2188,36008.0
2015-12-01 09:50:00,162.57,162.81,162.54,162.63,15805.0,137.2948,137.4975,137.2694,137.3454,15805.0
2015-12-01 09:55:00,162.7,162.76,162.38,162.47,38078.0,137.4046,137.4552,137.1343,137.2103,38078.0
2015-12-01 10:00:00,162.32,162.42,162.15,162.19,19336.0,137.0836,137.1681,136.9401,136.9738,19336.0
2015-12-01 10:05:00,162.16,162.28,162.04,162.21,36754.0,136.9485,137.0499,136.8472,136.9907,36754.0
2015-12-01 10:10:00,162.19,162.32,161.8,161.8,10875.0,136.9738,137.0836,136.6445,136.6445,10875.0
2015-12-01 10:15:00,161.81,161.81,160.89,161.08,32968.0,136.6529,136.6529,135.876,136.0364,32968.0
2015-12-01 10:20:00,161.09,161.2,160.81,160.84,36582.0,136.0449,136.1378,135.8084,135.8337,36582.0
2015-12-01 10:25:00,160.84,161.3,160.74,161.3,30567.0,135.8337,136.2222,135.7493,136.2222,30567.0
2015-12-01 10:30:00,161.28,161.48,161.11,161.28,13499.0,136.2053,136.3742,136.0618,136.2053,13499.0
2015-12-01 10:35:00,161.25,161.97,161.25,161.86,13886.0,136.18,136.7881,136.18,136.6952,13886.0
2015-12-01 10:40:00,161.83,161.9,161.6,161.62,23749.0,136.6698,136.7289,136.4756,136.4925,23749.0
2015-12-01 10:45:00,161.68,162.2,161.6,162.2,29151.0,136.5431,136.9823,136.4756,136.9823,29151.0
2015-12-01 10:50:00,162.19,162.2,161.75,162.02,28685.0,136.9738,136.9823,136.6023,136.8303,28685.0
2015-12-01 10:55:00,162.01,162.07,161.94,162.0,26001.0,136.8218,136.8725,136.7627,136.8134,26001.0
2015-12-01 11:00:00,161.99,162.14,161.89,161.89,11344.0,136.8049,136.9316,136.7205,136.7205,11344.0
2015-12-01 11:05:00,161.89,161.91,161.72,161.73,7294.0,136.7205,136.7374,136.5769,136.5854,7294.0
2015-12-01 11:10:00,161.69,161.75,161.51,161.54,15949.0,136.5516,136.6023,136.3996,136.4249,15949.0
2015-12-01 11:15:00,161.52,161.61,161.45,161.45,16904.0,136.408,136.484,136.3489,136.3489,16904.0
2015-12-01 11:20:00,161.41,161.59,161.41,161.52,18867.0,136.3151,136.4671,136.3151,136.408,18867.0
2015-12-01 11:25:00,161.52,161.57,161.34,161.5,13181.0,136.408,136.4502,136.256,136.3911,13181.0
2015-12-01 11:30:00,161.5,161.61,161.44,161.52,7379.0,136.3911,136.484,136.3405,136.408,7379.0
2015-12-01 11:35:00,161.53,161.54,161.26,161.34,14395.0,136.4165,136.4249,136.1884,136.256,14395.0
2015-12-01 11:40:00,161.34,161.37,161.14,161.17,20476.0,136.256,136.2813,136.0871,136.1124,20476.0
2015-12-01 11:45:00,161.17,161.2,161.05,161.17,24675.0,136.1124,136.1378,136.0111,136.1124,24675.0
2015-12-01 11:50:00,161.17,161.26,161.1,161.17,16240.0,136.1124,136.1884,136.0533,136.1124,16240.0
2015-12-01 11:55:00,161.17,161.26,161.07,161.24,16277.0,136.1124,136.1884,136.028,136.1715,16277.0
2015-12-01 12:00:00,161.25,161.48,161.25,161.35,11248.0,136.18,136.3742,136.18,136.2644,11248.0
2015-12-01 12:05:00,161.4,161.41,161.29,161.38,7407.0,136.3067,136.3151,136.2138,136.2898,7407.0
2015-12-01 12:10:00,161.39,161.55,161.39,161.5,13570.0,136.2982,136.4334,136.2982,136.3911,13570.0
2015-12-01 12:15:00,161.52,161.54,161.42,161.44,13428.0,136.408,136.4249,136.3236,136.3405,13428.0
2015-12-01 12:20:00,161.43,161.43,161.34,161.4,17804.0,136.332,136.332,136.256,136.3067,17804.0
2015-12-01 12:25:00,161.42,161.45,161.16,161.43,29154.0,136.3236,136.3489,136.104,136.332,29154.0
2015-12-01 12:30:00,161.43,161.52,161.4,161.42,27333.0,136.332,136.408,136.3067,136.3236,27333.0
2015-12-01 12:35:00,161.41,161.64,161.41,161.64,14440.0,136.3151,136.5094,136.3151,136.5094,14440.0
2015-12-01 12:40:00,161.59,161.71,161.58,161.67,13177.0,136.4671,136.5685,136.4587,136.5347,13177.0
2015-12-01 12:45:00,161.7,161.73,161.55,161.73,12398.0,136.56,136.5854,136.4334,136.5854,12398.0
2015-12-01 12:50:00,161.71,161.81,161.63,161.68,10068.0,136.5685,136.6529,136.5009,136.5431,10068.0
2015-12-01 12:55:00,161.72,161.73,161.62,161.65,27663.0,136.5769,136.5854,136.4925,136.5178,27663.0
2015-12-01 13:00:00,161.66,161.66,161.55,161.57,5454.0,136.5262,136.5262,136.4334,136.4502,5454.0
2015-12-01 13:05:00,161.6,161.6,161.49,161.5,6173.0,136.4756,136.4756,136.3827,136.3911,6173.0
2015-12-01 13:10:00,161.52,161.55,161.38,161.39,8260.0,136.408,136.4334,136.2898,136.2982,8260.0
2015-12-01 13:15:00,161.38,161.38,161.24,161.3,9764.0,136.2898,136.2898,136.1715,136.2222,9764.0
2015-12-01 13:20:00,161.31,161.43,161.27,161.4,7091.0,136.2307,136.332,136.1969,136.3067,7091.0
2015-12-01 13:25:00,161.39,161.43,161.3,161.3,13542.0,136.2982,136.332,136.2222,136.2222,13542.0
2015-12-01 13:30:00,161.33,161.39,161.14,161.14,14954.0,136.2476,136.2982,136.0871,136.0871,14954.0
2015-12-01 13:35:00,161.18,161.18,161.09,161.12,8086.0,136.1209,136.1209,136.0449,136.0702,8086.0
2015-12-01 13:40:00,161.14,161.2,161.11,161.15,11337.0,136.0871,136.1378,136.0618,136.0955,11337.0
2015-12-01 13:45:00,161.15,161.18,161.07,161.11,12811.0,136.0955,136.1209,136.028,136.0618,12811.0
2015-12-01 13:50:00,161.11,161.19,161.09,161.14,11521.0,136.0618,136.1293,136.0449,136.0871,11521.0
2015-12-01 13:55:00,161.15,161.25,161.11,161.22,17391.0,136.0955,136.18,136.0618,136.1547,17391.0
2015-12-01 14:00:00,161.22,161.47,161.21,161.4,7296.0,136.1547,136.3658,136.1462,136.3067,7296.0
2015-12-01 14:05:00,161.42,161.42,161.29,161.32,11739.0,136.3236,136.3236,136.2138,136.2391,11739.0
2015-12-01 14:10:00,161.31,161.33,161.14,161.14,9102.0,136.2307,136.2476,136.0871,136.0871,9102.0
2015-12-01 14:15:00,161.13,161.26,161.13,161.23,13109.0,136.0786,136.1884,136.0786,136.1631,13109.0
2015-12-01 14:20:00,161.25,161.29,161.22,161.26,7253.0,136.18,136.2138,136.1547,136.1884,7253.0
2015-12-01 14:25:00,161.27,161.33,161.23,161.31,9835.0,136.1969,136.2476,136.1631,136.2307,9835.0
2015-12-01 14:30:00,161.35,161.38,161.25,161.25,9747.0,136.2644,136.2898,136.18,136.18,9747.0
2015-12-01 14:35:00,161.3,161.3,161.1,161.1,10090.0,136.2222,136.2222,136.0533,136.0533,10090.0
2015-12-01 14:40:00,161.11,161.15,160.85,160.89,19935.0,136.0618,136.0955,135.8422,135.876,19935.0
2015-12-01 14:45:00,160.88,160.92,160.84,160.91,15328.0,135.8675,135.9013,135.8337,135.8929,15328.0
2015-12-01 14:50:00,160.91,160.91,160.8,160.85,15182.0,135.8929,135.8929,135.8,135.8422,15182.0
2015-12-01 14:55:00,160.84,160.94,160.83,160.88,12217.0,135.8337,135.9182,135.8253,135.8675,12217.0
2015-12-01 15:00:00,160.89,161.15,160.89,161.06,16749.0,135.876,136.0955,135.876,136.0195,16749.0
2015-12-01 15:05:00,161.07,161.32,161.04,161.32,20043.0,136.028,136.2391,136.0026,136.2391,20043.0
2015-12-01 15:10:00,161.33,161.4,161.28,161.3,14562.0,136.2476,136.3067,136.2053,136.2222,14562.0
2015-12-01 15:15:00,161.34,161.36,161.2,161.21,19543.0,136.256,136.2729,136.1378,136.1462,19543.0
2015-12-01 15:20:00,161.21,161.38,161.21,161.36,12400.0,136.1462,136.2898,136.1462,136.2729,12400.0
2015-12-01 15:25:00,161.35,161.51,161.32,161.38,15079.0,136.2644,136.3996,136.2391,136.2898,15079.0
2015-12-01 15:30:00,161.39,161.42,161.23,161.39,37848.0,136.2982,136.3236,136.1631,136.2982,37848.0
2015-12-01 15:35:00,161.39,161.41,161.26,161.35,28400.0,136.2982,136.3151,136.1884,136.2644,28400.0
2015-12-01 15:40:00,161.35,161.36,161.22,161.28,22150.0,136.2644,136.2729,136.1547,136.2053,22150.0
2015-12-01 15:45:00,161.28,161.29,161.1,161.13,53215.0,136.2053,136.2138,136.0533,136.0786,53215.0
2015-12-01 15:50:00,161.12,161.2,161.0,161.02,46632.0,136.0702,136.1378,135.9689,135.9858,46632.0
2015-12-01 15:55:00,161.02,161.37,161.0,161.28,84636.0,135.9858,136.2813,135.9689,136.2053,84636.0
2015-12-02 09:30:00,161.71,161.82,161.37,161.59,33504.0,136.5685,136.6614,136.2813,136.4671,33504.0
2015-12-02 09:35:00,161.59,161.59,161.17,161.38,22677.0,136.4671,136.4671,136.1124,136.2898,22677.0
2015-12-02 09:40:00,161.43,161.43,160.75,160.9,24001.0,136.332,136.332,135.7577,135.8844,24001.0
2015-12-02 09:45:00,160.9,161.21,160.87,161.08,6969.0,135.8844,136.1462,135.8591,136.0364,6969.0
2015-12-02 09:50:00,161.06,161.07,160.7,160.73,22271.0,136.0195,136.028,135.7155,135.7408,22271.0
2015-12-02 09:55:00,160.73,161.22,160.63,161.17,12635.0,135.7408,136.1547,135.6564,136.1124,12635.0
2015-12-02 10:00:00,161.13,161.51,161.12,161.44,14874.0,136.0786,136.3996,136.0702,136.3405,14874.0
2015-12-02 10:05:00,161.44,161.76,161.44,161.53,28450.0,136.3405,136.6107,136.3405,136.4165,28450.0
2015-12-02 10:10:00,161.5,161.57,161.26,161.57,9156.0,136.3911,136.4502,136.1884,136.4502,9156.0
2015-12-02 10:15:00,161.57,161.72,161.55,161.71,8004.0,136.4502,136.5769,136.4334,136.5685,8004.0
2015-12-02 10:20:00,161.73,161.88,161.67,161.69,14829.0,136.5854,136.712,136.5347,136.5516,14829.0
2015-12-02 10:25:00,161.66,161.77,161.6,161.63,13002.0,136.5262,136.6191,136.4756,136.5009,13002.0
2015-12-02 10:30:00,161.69,161.89,161.57,161.89,7597.0,136.5516,136.7205,136.4502,136.7205,7597.0
2015-12-02 10:35:00,161.88,162.36,161.87,162.36,26421.0,136.712,137.1174,136.7036,137.1174,26421.0
2015-12-02 10:40:00,162.32,162.4,162.15,162.4,18726.0,137.0836,137.1512,136.9401,137.1512,18726.0
2015-12-02 10:45:00,162.39,162.39,162.1,162.1,10921.0,137.1428,137.1428,136.8978,136.8978,10921.0
2015-12-02 10:50:00,162.09,162.44,162.09,162.27,18917.0,136.8894,137.185,136.8894,137.0414,18917.0
2015-12-02 10:55:00,162.26,162.37,161.99,162.01,12611.0,137.033,137.1259,136.8049,136.8218,12611.0
2015-12-02 11:00:00,162.01,162.03,161.59,161.83,21190.0,136.8218,136.8387,136.4671,136.6698,21190.0
2015-12-02 11:05:00,161.81,161.88,161.59,161.65,9294.0,136.6529,136.712,136.4671,136.5178,9294.0
2015-12-02 11:10:00,161.71,161.74,161.61,161.67,9280.0,136.5685,136.5938,136.484,136.5347,9280.0
2015-12-02 11:15:00,161.69,161.71,161.6,161.65,7256.0,136.5516,136.5685,136.4756,136.5178,7256.0
2015-12-02 11:20:00,161.68,161.68,161.58,161.63,8401.0,136.5431,136.5431,136.4587,136.5009,8401.0
2015-12-02 11:25:00,161.64,161.68,161.52,161.58,12305.0,136.5094,136.5431,136.408,136.4587,12305.0
2015-12-02 11:30:00,161.56,161.67,161.5,161.64,9229.0,136.4418,136.5347,136.3911,136.5094,9229.0
2015-12-02 11:35:00,161.66,161.75,161.63,161.71,9303.0,136.5262,136.6023,136.5009,136.5685,9303.0
2015-12-02 11:40:00,161.71,161.75,161.56,161.72,7189.0,136.5685,136.6023,136.4418,136.5769,7189.0
2015-12-02 11:45:00,161.7,161.74,161.63,161.67,6102.0,136.56,136.5938,136.5009,136.5347,6102.0
2015-12-02 11:50:00,161.69,161.76,161.61,161.76,9153.0,136.5516,136.6107,136.484,136.6107,9153.0
2015-12-02 11:55:00,161.75,161.92,161.74,161.83,9176.0,136.6023,136.7458,136.5938,136.6698,9176.0
2015-12-02 12:00:00,161.85,162.06,161.81,161.93,16029.0,136.6867,136.8641,136.6529,136.7543,16029.0
2015-12-02 12:05:00,161.95,161.97,161.9,161.93,9324.0,136.7712,136.7881,136.7289,136.7543,9324.0
2015-12-02 12:10:00,161.91,161.93,161.72,161.84,11291.0,136.7374,136.7543,136.5769,136.6783,11291.0
2015-12-02 12:15:00,161.8,161.83,161.65,161.67,6845.0,136.6445,136.6698,136.5178,136.5347,6845.0
2015-12-02 12:20:00,161.68,161.77,161.64,161.77,4720.0,136.5431,136.6191,136.5094,136.6191,4720.0
2015-12-02 12:25:00,161.72,161.84,161.61,161.81,8799.0,136.5769,136.6783,136.484,136.6529,8799.0
2015-12-02 12:30:00,161.81,161.87,161.7,161.74,15070.0,136.6529,136.7036,136.56,136.5938,15070.0
2015-12-02 12:35:00,161.72,161.76,161.67,161.76,12637.0,136.5769,136.6107,136.5347,136.6107,12637.0
2015-12-02 12:40:00,161.74,161.81,161.66,161.69,5612.0,136.5938,136.6529,136.5262,136.5516,5612.0
2015-12-02 12:45:00,161.7,161.76,161.54,161.61,8456.0,136.56,136.6107,136.4249,136.484,8456.0
2015-12-02 12:50:00,161.63,161.63,161.42,161.47,16075.0,136.5009,136.5009,136.3236,136.3658,16075.0
2015-12-02 12:55:00,161.46,161.47,161.26,161.26,12573.0,136.3573,136.3658,136.1884,136.1884,12573.0
2015-12-02 13:00:00,161.25,161.32,161.17,161.17,9849.0,136.18,136.2391,136.1124,136.1124,9849.0
2015-12-02 13:05:00,161.18,161.57,161.15,161.57,11585.0,136.1209,136.4502,136.0955,136.4502,11585.0
2015-12-02 13:10:00,161.59,161.64,161.49,161.51,11157.0,136.4671,136.5094,136.3827,136.3996,11157.0
2015-12-02 13:15:00,161.48,161.53,161.32,161.34,15280.0,136.3742,136.4165,136.2391,136.256,15280.0
2015-12-02 13:20:00,161.31,161.4,161.3,161.39,8128.0,136.2307,136.3067,136.2222,136.2982,8128.0
2015-12-02 13:25:00,161.4,161.4,161.26,161.27,9904.0,136.3067,136.3067,136.1884,136.1969,9904.0
2015-12-02 13:30:00,161.27,161.34,161.21,161.22,17805.0,136.1969,136.256,136.1462,136.1547,17805.0
2015-12-02 13:35:00,161.25,161.36,161.25,161.32,4419.0,136.18,136.2729,136.18,136.2391,4419.0
2015-12-02 13:40:00,161.32,161.43,161.27,161.29,6825.0,136.2391,136.332,136.1969,136.2138,6825.0
2015-12-02 13:45:00,161.28,161.3,161.16,161.27,10007.0,136.2053,136.2222,136.104,136.1969,10007.0
2015-12-02 13:50:00,161.23,161.34,161.19,161.25,8796.0,136.1631,136.256,136.1293,136.18,8796.0
2015-12-02 13:55:00,161.24,161.36,161.2,161.27,6653.0,136.1715,136.2729,136.1378,136.1969,6653.0
2015-12-02 14:00:00,161.29,161.32,161.18,161.24,11232.0,136.2138,136.2391,136.1209,136.1715,11232.0
2015-12-02 14:05:00,161.27,161.33,161.12,161.27,8389.0,136.1969,136.2476,136.0702,136.1969,8389.0
2015-12-02 14:10:00,161.29,161.29,161.07,161.07,5183.0,136.2138,136.2138,136.028,136.028,5183.0
2015-12-02 14:15:00,161.07,161.1,160.94,161.08,7000.0,136.028,136.0533,135.9182,136.0364,7000.0
2015-12-02 14:20:00,161.08,161.26,161.02,161.25,8336.0,136.0364,136.1884,135.9858,136.18,8336.0
2015-12-02 14:25:00,161.23,161.26,161.08,161.14,12128.0,136.1631,136.1884,136.0364,136.0871,12128.0
2015-12-02 14:30:00,161.12,161.12,160.95,161.07,10166.0,136.0702,136.0702,135.9266,136.028,10166.0
2015-12-02 14:35:00,161.08,161.19,161.01,161.12,5747.0,136.0364,136.1293,135.9773,136.0702,5747.0
2015-12-02 14:40:00,161.12,161.12,160.92,160.98,6953.0,136.0702,136.0702,135.9013,135.952,6953.0
2015-12-02 14:45:00,160.96,160.96,160.66,160.75,20902.0,135.9351,135.9351,135.6817,135.7577,20902.0
2015-12-02 14:50:00,160.8,160.89,160.75,160.89,8300.0,135.8,135.876,135.7577,135.876,8300.0
2015-12-02 14:55:00,160.91,160.94,160.75,160.77,10242.0,135.8929,135.9182,135.7577,135.7746,10242.0
2015-12-02 15:00:00,160.81,161.03,160.72,161.02,30124.0,135.8084,135.9942,135.7324,135.9858,30124.0
2015-12-02 15:05:00,161.05,161.14,161.01,161.01,15037.0,136.0111,136.0871,135.9773,135.9773,15037.0
2015-12-02 15:10:00,161.05,161.12,160.93,161.0,17234.0,136.0111,136.0702,135.9097,135.9689,17234.0
2015-12-02 15:15:00,161.03,161.32,160.96,161.32,19077.0,135.9942,136.2391,135.9351,136.2391,19077.0
2015-12-02 15:20:00,161.31,161.39,161.22,161.34,14952.0,136.2307,136.2982,136.1547,136.256,14952.0
2015-12-02 15:25:00,161.34,161.65,161.34,161.4,35791.0,136.256,136.5178,136.256,136.3067,35791.0
2015-12-02 15:30:00,161.43,161.46,161.15,161.21,20404.0,136.332,136.3573,136.0955,136.1462,20404.0
2015-12-02 15:35:00,161.26,161.28,161.11,161.15,31157.0,136.1884,136.2053,136.0618,136.0955,31157.0
2015-12-02 15:40:00,161.17,161.26,161.07,161.07,20319.0,136.1124,136.1884,136.028,136.028,20319.0
2015-12-02 15:45:00,161.09,161.2,160.89,160.93,27426.0,136.0449,136.1378,135.876,135.9097,27426.0
2015-12-02 15:50:00,160.93,161.12,160.9,161.02,34793.0,135.9097,136.0702,135.8844,135.9858,34793.0
2015-12-02 15:55:00,161.04,161.14,160.88,161.09,71024.0,136.0026,136.0871,135.8675,136.0449,71024.0
2015-12-03 09:30:00,164.51,165.37,163.47,164.95,188299.0,138.9332,139.6594,138.0548,139.3047,188299.0
2015-12-03 09:35:00,164.97,165.04,164.51,164.74,87692.0,139.3216,139.3808,138.9332,139.1274,87692.0
2015-12-03 09:40:00,164.8,165.34,164.52,164.72,75199.0,139.1781,139.6341,138.9416,139.1105,75199.0
2015-12-03 09:45:00,164.66,164.73,163.31,163.77,60491.0,139.0598,139.1189,137.9197,138.3082,60491.0
2015-12-03 09:50:00,163.86,164.5,163.77,164.3,33483.0,138.3842,138.9247,138.3082,138.7558,33483.0
2015-12-03 09:55:00,164.33,164.45,164.07,164.24,49352.0,138.7811,138.8825,138.5616,138.7051,49352.0
2015-12-03 10:00:00,164.28,164.28,163.41,163.63,45036.0,138.7389,138.7389,138.0042,138.19,45036.0
2015-12-03 10:05:00,163.65,163.8,163.32,163.41,38565.0,138.2069,138.3335,137.9282,138.0042,38565.0
2015-12-03 10:10:00,163.42,163.94,163.42,163.86,29388.0,138.0126,138.4518,138.0126,138.3842,29388.0
2015-12-03 10:15:00,163.81,164.1,163.81,163.93,24668.0,138.342,138.5869,138.342,138.4433,24668.0
2015-12-03 10:20:00,163.92,164.02,163.61,163.99,21336.0,138.4349,138.5193,138.1731,138.494,21336.0
2015-12-03 10:25:00,163.98,164.44,163.91,164.37,25427.0,138.4856,138.874,138.4264,138.8149,25427.0
2015-12-03 10:30:00,164.3,164.52,164.07,164.52,21842.0,138.7558,138.9416,138.5616,138.9416,21842.0
2015-12-03 10:35:00,164.52,164.52,164.11,164.13,21246.0,138.9416,138.9416,138.5953,138.6122,21246.0
2015-12-03 10:40:00,164.09,164.8,164.07,164.66,47678.0,138.5785,139.1781,138.5616,139.0598,47678.0
2015-12-03 10:45:00,164.66,164.99,164.57,164.92,19006.0,139.0598,139.3385,138.9838,139.2794,19006.0
2015-12-03 10:50:00,164.98,165.03,164.83,164.84,28977.0,139.3301,139.3723,139.2034,139.2118,28977.0
2015-12-03 10:55:00,164.87,165.11,164.84,165.07,22395.0,139.2372,139.4399,139.2118,139.4061,22395.0
2015-12-03 11:00:00,165.06,165.12,164.9,165.08,23143.0,139.3976,139.4483,139.2625,139.4145,23143.0
2015-12-03 11:05:00,165.04,165.41,165.04,165.33,33743.0,139.3808,139.6932,139.3808,139.6257,33743.0
2015-12-03 11:10:00,165.37,166.1,165.37,165.95,68903.0,139.6594,140.2759,139.6594,140.1493,68903.0
2015-12-03 11:15:00,165.93,166.09,165.85,165.95,41002.0,140.1324,140.2675,140.0648,140.1493,41002.0
2015-12-03 11:20:00,165.94,165.97,165.76,165.82,23617.0,140.1408,140.1662,139.9888,140.0395,23617.0
2015-12-03 11:25:00,165.83,166.09,165.77,165.98,25868.0,140.0479,140.2675,139.9973,140.1746,25868.0
2015-12-03 11:30:00,165.98,166.0,165.56,165.7,22109.0,140.1746,140.1915,139.8199,139.9381,22109.0
2015-12-03 11:35:00,165.66,165.7,165.51,165.58,15972.0,139.9044,139.9381,139.7777,139.8368,15972.0
2015-12-03 11:40:00,165.54,165.66,165.33,165.35,20792.0,139.803,139.9044,139.6257,139.6426,20792.0
2015-12-03 11:45:00,165.36,165.43,165.22,165.38,19631.0,139.651,139.7101,139.5328,139.6679,19631.0
2015-12-03 11:50:00,165.4,165.56,165.25,165.29,13467.0,139.6848,139.8199,139.5581,139.5919,13467.0
2015-12-03 11:55:00,165.26,165.65,165.2,165.62,18355.0,139.5665,139.8959,139.5159,139.8706,18355.0
2015-12-03 12:00:00,165.58,165.78,165.58,165.67,18306.0,139.8368,140.0057,139.8368,139.9128,18306.0
2015-12-03 12:05:00,165.65,165.66,165.3,165.37,19511.0,139.8959,139.9044,139.6003,139.6594,19511.0
2015-12-03 12:10:00,165.35,165.36,164.98,164.99,33471.0,139.6426,139.651,139.3301,139.3385,33471.0
2015-12-03 12:15:00,165.05,165.18,164.75,164.94,32739.0,139.3892,139.499,139.1358,139.2963,32739.0
2015-12-03 12:20:00,164.92,164.94,164.71,164.75,26811.0,139.2794,139.2963,139.1021,139.1358,26811.0
2015-12-03 12:25:00,164.73,164.75,164.1,164.34,31495.0,139.1189,139.1358,138.5869,138.7896,31495.0
2015-12-03 12:30:00,164.31,164.47,164.22,164.31,24045.0,138.7642,138.8994,138.6882,138.7642,24045.0
2015-12-03 12:35:00,164.31,164.59,164.29,164.53,25572.0,138.7642,139.0007,138.7474,138.95,25572.0
2015-12-03 12:40:00,164.54,164.86,164.54,164.86,26243.0,138.9585,139.2287,138.9585,139.2287,26243.0
2015-12-03 12:45:00,164.82,165.02,164.78,164.85,18647.0,139.195,139.3639,139.1612,139.2203,18647.0
2015-12-03 12:50:00,164.84,164.94,164.54,164.64,19007.0,139.2118,139.2963,138.9585,139.0429,19007.0
2015-12-03 12:55:00,164.62,164.75,164.46,164.59,28746.0,139.026,139.1358,138.8909,139.0007,28746.0
2015-12-03 13:00:00,164.58,164.58,164.25,164.33,18889.0,138.9923,138.9923,138.7136,138.7811,18889.0
2015-12-03 13:05:00,164.34,164.47,164.22,164.3,16719.0,138.7896,138.8994,138.6882,138.7558,16719.0
2015-12-03 13:10:00,164.29,164.55,164.25,164.42,17304.0,138.7474,138.9669,138.7136,138.8571,17304.0
2015-12-03 13:15:00,164.44,164.67,164.44,164.56,13720.0,138.874,139.0683,138.874,138.9754,13720.0
2015-12-03 13:20:00,164.56,164.8,164.43,164.72,20758.0,138.9754,139.1781,138.8656,139.1105,20758.0
2015-12-03 13:25:00,164.7,164.75,164.56,164.74,10468.0,139.0936,139.1358,138.9754,139.1274,10468.0
2015-12-03 13:30:00,164.72,164.77,164.42,164.44,14203.0,139.1105,139.1527,138.8571,138.874,14203.0
2015-12-03 13:35:00,164.46,164.48,164.05,164.14,28755.0,138.8909,138.9078,138.5447,138.6207,28755.0
2015-12-03 13:40:00,164.17,164.28,164.11,164.2,10147.0,138.646,138.7389,138.5953,138.6713,10147.0
2015-12-03 13:45:00,164.17,164.17,163.75,163.85,18697.0,138.646,138.646,138.2913,138.3758,18697.0
2015-12-03 13:50:00,163.83,163.84,163.49,163.61,15989.0,138.3589,138.3673,138.0717,138.1731,15989.0
2015-12-03 13:55:00,163.64,163.8,163.58,163.72,17600.0,138.1984,138.3335,138.1477,138.266,17600.0
2015-12-03 14:00:00,163.72,163.82,163.59,163.66,22591.0,138.266,138.3504,138.1562,138.2153,22591.0
2015-12-03 14:05:00,163.64,163.82,163.58,163.8,22336.0,138.1984,138.3504,138.1477,138.3335,22336.0
2015-12-03 14:10:00,163.78,164.07,163.77,164.02,21236.0,138.3166,138.5616,138.3082,138.5193,21236.0
2015-12-03 14:15:00,164.01,164.13,163.96,163.96,16818.0,138.5109,138.6122,138.4687,138.4687,16818.0
2015-12-03 14:20:00,163.98,164.15,163.73,163.81,21533.0,138.4856,138.6291,138.2744,138.342,21533.0
2015-12-03 14:25:00,163.84,163.92,163.74,163.84,24734.0,138.3673,138.4349,138.2829,138.3673,24734.0
2015-12-03 14:30:00,163.9,163.9,163.52,163.65,24316.0,138.418,138.418,138.0971,138.2069,24316.0
2015-12-03 14:35:00,163.62,163.84,163.56,163.75,29824.0,138.1815,138.3673,138.1309,138.2913,29824.0
2015-12-03 14:40:00,163.73,163.84,163.44,163.75,29267.0,138.2744,138.3673,138.0295,138.2913,29267.0
2015-12-03 14:45:00,163.72,163.95,163.57,163.81,24195.0,138.266,138.4602,138.1393,138.342,24195.0
2015-12-03 14:50:00,163.81,164.07,163.8,164.05,20418.0,138.342,138.5616,138.3335,138.5447,20418.0
2015-12-03 14:55:00,164.03,164.29,163.93,164.22,19110.0,138.5278,138.7474,138.4433,138.6882,19110.0
2015-12-03 15:00:00,164.2,164.29,164.11,164.19,25278.0,138.6713,138.7474,138.5953,138.6629,25278.0
2015-12-03 15:05:00,164.16,164.19,163.71,163.82,39112.0,138.6376,138.6629,138.2575,138.3504,39112.0
2015-12-03 15:10:00,163.81,163.83,163.58,163.74,29639.0,138.342,138.3589,138.1477,138.2829,29639.0
2015-12-03 15:15:00,163.73,163.76,163.59,163.66,23010.0,138.2744,138.2998,138.1562,138.2153,23010.0
2015-12-03 15:20:00,163.66,163.89,163.55,163.89,27883.0,138.2153,138.4095,138.1224,138.4095,27883.0
2015-12-03 15:25:00,163.88,163.92,163.72,163.83,26078.0,138.4011,138.4349,138.266,138.3589,26078.0
2015-12-03 15:30:00,163.83,163.83,163.47,163.64,43940.0,138.3589,138.3589,138.0548,138.1984,43940.0
2015-12-03 15:35:00,163.65,163.82,163.48,163.75,47236.0,138.2069,138.3504,138.0633,138.2913,47236.0
2015-12-03 15:40:00,163.75,163.75,163.5,163.53,44834.0,138.2913,138.2913,138.0802,138.1055,44834.0
2015-12-03 15:45:00,163.52,163.94,163.49,163.83,58988.0,138.0971,138.4518,138.0717,138.3589,58988.0
2015-12-03 15:50:00,163.74,164.0,163.66,163.96,63270.0,138.2829,138.5024,138.2153,138.4687,63270.0
2015-12-03 15:55:00,163.94,163.94,163.5,163.67,206144.0,138.4518,138.4518,138.0802,138.2237,206144.0
2015-12-04 09:30:00,164.12,165.0,164.01,164.69,64127.0,138.6038,139.347,138.5109,139.0852,64127.0
2015-12-04 09:35:00,164.58,165.47,164.54,165.3,39312.0,138.9923,139.7439,138.9585,139.6003,39312.0
2015-12-04 09:40:00,165.34,165.77,165.26,165.5,34585.0,139.6341,139.9973,139.5665,139.7692,34585.0
2015-12-04 09:45:00,165.57,165.95,165.49,165.72,37182.0,139.8284,140.1493,139.7608,139.955,37182.0
2015-12-04 09:50:00,165.76,165.95,165.65,165.76,31067.0,139.9888,140.1493,139.8959,139.9888,31067.0
2015-12-04 09:55:00,165.74,165.88,165.49,165.57,13890.0,139.9719,140.0902,139.7608,139.8284,13890.0
2015-12-04 10:00:00,165.57,165.68,165.45,165.45,29771.0,139.8284,139.9212,139.727,139.727,29771.0
2015-12-04 10:05:00,165.38,165.56,165.27,165.37,19941.0,139.6679,139.8199,139.575,139.6594,19941.0
2015-12-04 10:10:00,165.37,165.69,165.32,165.64,29047.0,139.6594,139.9297,139.6172,139.8875,29047.0
2015-12-04 10:15:00,165.6,165.61,165.3,165.6,21574.0,139.8537,139.8621,139.6003,139.8537,21574.0
2015-12-04 10:20:00,165.63,165.77,165.58,165.72,16103.0,139.879,139.9973,139.8368,139.955,16103.0
2015-12-04 10:25:00,165.75,165.87,165.62,165.68,12757.0,139.9804,140.0817,139.8706,139.9212,12757.0
2015-12-04 10:30:00,165.65,165.67,165.45,165.67,14938.0,139.8959,139.9128,139.727,139.9128,14938.0
2015-12-04 10:35:00,165.67,165.95,165.67,165.92,21542.0,139.9128,140.1493,139.9128,140.1239,21542.0
2015-12-04 10:40:00,165.9,165.96,165.8,165.89,17120.0,140.107,140.1577,140.0226,140.0986,17120.0
2015-12-04 10:45:00,165.88,165.92,165.73,165.83,9400.0,140.0902,140.1239,139.9635,140.0479,9400.0
2015-12-04 10:50:00,165.8,165.89,165.7,165.7,11400.0,140.0226,140.0986,139.9381,139.9381,11400.0
2015-12-04 10:55:00,165.74,165.96,165.72,165.86,17314.0,139.9719,140.1577,139.955,140.0733,17314.0
2015-12-04 11:00:00,165.86,166.08,165.85,166.08,17902.0,140.0733,140.2591,140.0648,140.2591,17902.0
2015-12-04 11:05:00,166.08,166.17,165.92,165.96,15361.0,140.2591,140.3351,140.1239,140.1577,15361.0
2015-12-04 11:10:00,165.95,166.09,165.88,166.01,23375.0,140.1493,140.2675,140.0902,140.1999,23375.0
2015-12-04 11:15:00,166.05,166.1,165.93,166.09,18332.0,140.2337,140.2759,140.1324,140.2675,18332.0
2015-12-04 11:20:00,166.05,166.12,165.97,166.08,22457.0,140.2337,140.2928,140.1662,140.2591,22457.0
2015-12-04 11:25:00,166.04,166.11,165.6,165.6,15211.0,140.2253,140.2844,139.8537,139.8537,15211.0
2015-12-04 11:30:00,165.68,165.83,165.63,165.76,10419.0,139.9212,140.0479,139.879,139.9888,10419.0
2015-12-04 11:35:00,165.71,165.94,165.69,165.91,14963.0,139.9466,140.1408,139.9297,140.1155,14963.0
2015-12-04 11:40:00,165.88,165.94,165.86,165.89,11500.0,140.0902,140.1408,140.0733,140.0986,11500.0
2015-12-04 11:45:00,165.86,165.92,165.52,165.58,12589.0,140.0733,140.1239,139.7861,139.8368,12589.0
2015-12-04 11:50:00,165.59,165.71,165.58,165.6,15258.0,139.8452,139.9466,139.8368,139.8537,15258.0
2015-12-04 11:55:00,165.57,165.74,165.56,165.69,9965.0,139.8284,139.9719,139.8199,139.9297,9965.0
2015-12-04 12:00:00,165.65,165.68,165.53,165.55,8495.0,139.8959,139.9212,139.7946,139.8115,8495.0
2015-12-04 12:05:00,165.58,165.7,165.45,165.56,20180.0,139.8368,139.9381,139.727,139.8199,20180.0
2015-12-04 12:10:00,165.59,165.7,165.58,165.66,10953.0,139.8452,139.9381,139.8368,139.9044,10953.0
2015-12-04 12:15:00,165.63,165.65,165.5,165.58,8560.0,139.879,139.8959,139.7692,139.8368,8560.0
2015-12-04 12:20:00,165.55,165.67,165.5,165.67,7800.0,139.8115,139.9128,139.7692,139.9128,7800.0
2015-12-04 12:25:00,165.67,165.69,165.48,165.58,9302.0,139.9128,139.9297,139.7523,139.8368,9302.0
2015-12-04 12:30:00,165.56,165.9,165.54,165.88,25646.0,139.8199,140.107,139.803,140.0902,25646.0
2015-12-04 12:35:00,165.88,166.12,165.88,166.04,40610.0,140.0902,140.2928,140.0902,140.2253,40610.0
2015-12-04 12:40:00,166.08,166.27,166.05,166.19,16620.0,140.2591,140.4195,140.2337,140.352,16620.0
2015-12-04 12:45:00,166.23,166.5,166.21,166.49,17164.0,140.3857,140.6138,140.3688,140.6053,17164.0
2015-12-04 12:50:00,166.47,166.6,166.44,166.46,25543.0,140.5884,140.6982,140.5631,140.58,25543.0
2015-12-04 12:55:00,166.46,166.75,166.46,166.73,15850.0,140.58,140.8249,140.58,140.808,15850.0
2015-12-04 13:00:00,166.75,166.82,166.68,166.76,8591.0,140.8249,140.884,140.7658,140.8333,8591.0
2015-12-04 13:05:00,166.76,167.09,166.75,167.0,26030.0,140.8333,141.112,140.8249,141.036,26030.0
2015-12-04 13:10:00,166.99,167.12,166.88,167.05,18433.0,141.0276,141.1374,140.9347,141.0783,18433.0
2015-12-04 13:15:00,167.06,167.2,167.01,167.18,17465.0,141.0867,141.2049,141.0445,141.188,17465.0
2015-12-04 13:20:00,167.16,167.24,167.1,167.11,13115.0,141.1711,141.2387,141.1205,141.1289,13115.0
2015-12-04 13:25:00,167.13,167.16,166.82,166.94,42251.0,141.1458,141.1711,140.884,140.9854,42251.0
2015-12-04 13:30:00,166.95,166.98,166.65,166.65,14993.0,140.9938,141.0191,140.7404,140.7404,14993.0
2015-12-04 13:35:00,166.65,166.67,166.32,166.34,47283.0,140.7404,140.7573,140.4617,140.4786,47283.0
2015-12-04 13:40:00,166.34,166.34,166.08,166.19,39462.0,140.4786,140.4786,140.2591,140.352,39462.0
2015-12-04 13:45:00,166.19,166.41,166.19,166.32,26572.0,140.352,140.5378,140.352,140.4617,26572.0
2015-12-04 13:50:00,166.34,166.63,166.31,166.63,17891.0,140.4786,140.7235,140.4533,140.7235,17891.0
2015-12-04 13:55:00,166.63,166.75,166.55,166.68,13349.0,140.7235,140.8249,140.656,140.7658,13349.0
2015-12-04 14:00:00,166.69,166.83,166.66,166.81,19020.0,140.7742,140.8925,140.7489,140.8756,19020.0
2015-12-04 14:05:00,166.81,166.81,166.69,166.74,13957.0,140.8756,140.8756,140.7742,140.8164,13957.0
2015-12-04 14:10:00,166.68,166.8,166.68,166.76,15219.0,140.7658,140.8671,140.7658,140.8333,15219.0
2015-12-04 14:15:00,166.76,166.78,166.67,166.7,11260.0,140.8333,140.8502,140.7573,140.7827,11260.0
2015-12-04 14:20:00,166.7,166.82,166.7,166.81,14999.0,140.7827,140.884,140.7827,140.8756,14999.0
2015-12-04 14:25:00,166.81,167.0,166.77,166.99,15442.0,140.8756,141.036,140.8418,141.0276,15442.0
2015-12-04 14:30:00,166.96,166.99,166.89,166.95,11757.0,141.0022,141.0276,140.9431,140.9938,11757.0
2015-12-04 14:35:00,166.94,167.09,166.87,167.08,10927.0,140.9854,141.112,140.9262,141.1036,10927.0
2015-12-04 14:40:00,167.07,167.11,166.99,167.08,10527.0,141.0951,141.1289,141.0276,141.1036,10527.0
2015-12-04 14:45:00,167.09,167.12,166.94,167.09,21462.0,141.112,141.1374,140.9854,141.112,21462.0
2015-12-04 14:50:00,167.09,167.14,167.01,167.11,15984.0,141.112,141.1543,141.0445,141.1289,15984.0
2015-12-04 14:55:00,167.12,167.13,167.06,167.11,22628.0,141.1374,141.1458,141.0867,141.1289,22628.0
2015-12-04 15:00:00,167.11,167.14,166.92,166.96,24576.0,141.1289,141.1543,140.9685,141.0022,24576.0
2015-12-04 15:05:00,166.96,166.97,166.8,166.91,64405.0,141.0022,141.0107,140.8671,140.96,64405.0
2015-12-04 15:10:00,166.9,166.91,166.73,166.78,35825.0,140.9516,140.96,140.808,140.8502,35825.0
2015-12-04 15:15:00,166.8,166.82,166.67,166.74,26768.0,140.8671,140.884,140.7573,140.8164,26768.0
2015-12-04 15:20:00,166.73,166.93,166.72,166.85,22842.0,140.808,140.9769,140.7996,140.9093,22842.0
2015-12-04 15:25:00,166.85,167.19,166.85,167.1,31804.0,140.9093,141.1965,140.9093,141.1205,31804.0
2015-12-04 15:30:00,167.07,167.08,166.56,166.74,43944.0,141.0951,141.1036,140.6644,140.8164,43944.0
2015-12-04 15:35:00,166.73,166.75,166.65,166.73,13551.0,140.808,140.8249,140.7404,140.808,13551.0
2015-12-04 15:40:00,166.72,166.94,166.71,166.78,33368.0,140.7996,140.9854,140.7911,140.8502,33368.0
2015-12-04 15:45:00,166.82,166.92,166.71,166.86,38011.0,140.884,140.9685,140.7911,140.9178,38011.0
2015-12-04 15:50:00,166.86,167.07,166.86,166.9,50255.0,140.9178,141.0951,140.9178,140.9516,50255.0
2015-12-04 15:55:00,166.91,166.91,166.64,166.8,123801.0,140.96,140.96,140.732,140.8671,123801.0
2015-12-07 09:30:00,167.33,167.5,166.8,166.97,73081.0,141.3147,141.4583,140.8671,141.0107,73081.0
2015-12-07 09:35:00,167.01,167.18,166.73,166.9,24821.0,141.0445,141.188,140.808,140.9516,24821.0
2015-12-07 09:40:00,166.93,167.18,166.81,166.99,29776.0,140.9769,141.188,140.8756,141.0276,29776.0
2015-12-07 09:45:00,166.93,167.14,166.61,166.62,36189.0,140.9769,141.1543,140.7067,140.7151,36189.0
2015-12-07 09:50:00,166.64,166.67,166.34,166.55,50001.0,140.732,140.7573,140.4786,140.656,50001.0
2015-12-07 09:55:00,166.5,166.91,166.22,166.28,37504.0,140.6138,140.96,140.3773,140.428,37504.0
2015-12-07 10:00:00,166.22,166.47,166.14,166.45,34219.0,140.3773,140.5884,140.3097,140.5715,34219.0
2015-12-07 10:05:00,166.47,166.48,166.03,166.18,26017.0,140.5884,140.5969,140.2168,140.3435,26017.0
2015-12-07 10:10:00,166.2,166.34,166.09,166.26,25719.0,140.3604,140.4786,140.2675,140.4111,25719.0
2015-12-07 10:15:00,166.25,166.67,166.23,166.51,36880.0,140.4026,140.7573,140.3857,140.6222,36880.0
2015-12-07 10:20:00,166.53,166.67,166.4,166.67,16619.0,140.6391,140.7573,140.5293,140.7573,16619.0
2015-12-07 10:25:00,166.64,166.87,166.5,166.61,24661.0,140.732,140.9262,140.6138,140.7067,24661.0
2015-12-07 10:30:00,166.57,166.57,166.07,166.09,22600.0,140.6729,140.6729,140.2506,140.2675,22600.0
2015-12-07 10:35:00,166.1,166.33,165.94,166.33,37558.0,140.2759,140.4702,140.1408,140.4702,37558.0
2015-12-07 10:40:00,166.32,166.33,165.96,165.97,25682.0,140.4617,140.4702,140.1577,140.1662,25682.0
2015-12-07 10:45:00,165.98,166.05,165.68,165.78,28657.0,140.1746,140.2337,139.9212,140.0057,28657.0
2015-12-07 10:50:00,165.77,165.85,165.58,165.7,29980.0,139.9973,140.0648,139.8368,139.9381,29980.0
2015-12-07 10:55:00,165.68,165.84,165.55,165.78,23522.0,139.9212,140.0564,139.8115,140.0057,23522.0
2015-12-07 11:00:00,165.77,166.08,165.64,165.91,15643.0,139.9973,140.2591,139.8875,140.1155,15643.0
2015-12-07 11:05:00,165.9,166.24,165.83,166.11,20064.0,140.107,140.3942,140.0479,140.2844,20064.0
2015-12-07 11:10:00,166.12,166.17,166.01,166.13,11512.0,140.2928,140.3351,140.1999,140.3013,11512.0
2015-12-07 11:15:00,166.12,166.41,166.05,166.39,19186.0,140.2928,140.5378,140.2337,140.5209,19186.0
2015-12-07 11:20:00,166.38,166.47,166.09,166.31,13104.0,140.5124,140.5884,140.2675,140.4533,13104.0
2015-12-07 11:25:00,166.28,166.31,166.07,166.2,15891.0,140.428,140.4533,140.2506,140.3604,15891.0
2015-12-07 11:30:00,166.2,166.22,166.08,166.21,13491.0,140.3604,140.3773,140.2591,140.3688,13491.0
2015-12-07 11:35:00,166.22,166.31,166.02,166.23,14765.0,140.3773,140.4533,140.2084,140.3857,14765.0
2015-12-07 11:40:00,166.21,166.45,166.16,166.41,9119.0,140.3688,140.5715,140.3266,140.5378,9119.0
2015-12-07 11:45:00,166.38,166.64,166.34,166.62,7637.0,140.5124,140.732,140.4786,140.7151,7637.0
2015-12-07 11:50:00,166.64,167.09,166.56,167.03,18006.0,140.732,141.112,140.6644,141.0614,18006.0
2015-12-07 11:55:00,167.0,167.15,166.88,167.09,14580.0,141.036,141.1627,140.9347,141.112,14580.0
2015-12-07 12:00:00,167.09,167.09,166.81,166.88,24335.0,141.112,141.112,140.8756,140.9347,24335.0
2015-12-07 12:05:00,166.86,166.87,166.62,166.64,16108.0,140.9178,140.9262,140.7151,140.732,16108.0
2015-12-07 12:10:00,166.65,166.69,166.56,166.57,13682.0,140.7404,140.7742,140.6644,140.6729,13682.0
2015-12-07 12:15:00,166.57,166.69,166.57,166.67,17275.0,140.6729,140.7742,140.6729,140.7573,17275.0
2015-12-07 12:20:00,166.68,166.7,166.45,166.6,20259.0,140.7658,140.7827,140.5715,140.6982,20259.0
2015-12-07 12:25:00,166.57,166.74,166.55,166.72,16013.0,140.6729,140.8164,140.656,140.7996,16013.0
2015-12-07 12:30:00,166.72,167.06,166.69,167.03,29136.0,140.7996,141.0867,140.7742,141.0614,29136.0
2015-12-07 12:35:00,167.01,167.08,166.63,166.72,24709.0,141.0445,141.1036,140.7235,140.7996,24709.0
2015-12-07 12:40:00,166.71,166.77,166.6,166.66,12496.0,140.7911,140.8418,140.6982,140.7489,12496.0
2015-12-07 12:45:00,166.68,166.86,166.67,166.68,14820.0,140.7658,140.9178,140.7573,140.7658,14820.0
2015-12-07 12:50:00,166.68,166.76,166.5,166.5,17359.0,140.7658,140.8333,140.6138,140.6138,17359.0
2015-12-07 12:55:00,166.5,166.53,166.15,166.26,28847.0,140.6138,140.6391,140.3182,140.4111,28847.0
2015-12-07 13:00:00,166.27,166.41,166.23,166.28,19706.0,140.4195,140.5378,140.3857,140.428,19706.0
2015-12-07 13:05:00,166.26,166.56,166.26,166.55,24559.0,140.4111,140.6644,140.4111,140.656,24559.0
2015-12-07 13:10:00,166.53,166.75,166.38,166.38,18258.0,140.6391,140.8249,140.5124,140.5124,18258.0
2015-12-07 13:15:00,166.34,166.63,166.28,166.63,16428.0,140.4786,140.7235,140.428,140.7235,16428.0
2015-12-07 13:20:00,166.59,166.59,166.26,166.31,26243.0,140.6898,140.6898,140.4111,140.4533,26243.0
2015-12-07 13:25:00,166.27,166.52,166.18,166.51,18786.0,140.4195,140.6307,140.3435,140.6222,18786.0
2015-12-07 13:30:00,166.52,166.54,166.28,166.34,19454.0,140.6307,140.6475,140.428,140.4786,19454.0
2015-12-07 13:35:00,166.35,166.43,166.26,166.33,24650.0,140.4871,140.5546,140.4111,140.4702,24650.0
2015-12-07 13:40:00,166.27,166.29,166.1,166.17,18614.0,140.4195,140.4364,140.2759,140.3351,18614.0
2015-12-07 13:45:00,166.17,166.19,166.03,166.03,25746.0,140.3351,140.352,140.2168,140.2168,25746.0
2015-12-07 13:50:00,166.05,166.19,166.05,166.11,25833.0,140.2337,140.352,140.2337,140.2844,25833.0
2015-12-07 13:55:00,166.1,166.31,166.05,166.31,25319.0,140.2759,140.4533,140.2337,140.4533,25319.0
2015-12-07 14:00:00,166.28,166.46,166.15,166.46,38515.0,140.428,140.58,140.3182,140.58,38515.0
2015-12-07 14:05:00,166.47,166.74,166.47,166.74,28115.0,140.5884,140.8164,140.5884,140.8164,28115.0
2015-12-07 14:10:00,166.69,166.7,166.57,166.59,18895.0,140.7742,140.7827,140.6729,140.6898,18895.0
2015-12-07 14:15:00,166.56,166.69,166.53,166.69,16446.0,140.6644,140.7742,140.6391,140.7742,16446.0
2015-12-07 14:20:00,166.68,166.84,166.6,166.64,20882.0,140.7658,140.9009,140.6982,140.732,20882.0
2015-12-07 14:25:00,166.62,166.84,166.59,166.84,20266.0,140.7151,140.9009,140.6898,140.9009,20266.0
2015-12-07 14:30:00,166.83,166.9,166.63,166.68,22727.0,140.8925,140.9516,140.7235,140.7658,22727.0
2015-12-07 14:35:00,166.67,166.87,166.66,166.86,17214.0,140.7573,140.9262,140.7489,140.9178,17214.0
2015-12-07 14:40:00,166.84,166.85,166.52,166.53,27147.0,140.9009,140.9093,140.6307,140.6391,27147.0
2015-12-07 14:45:00,166.52,166.71,166.5,166.62,41112.0,140.6307,140.7911,140.6138,140.7151,41112.0
2015-12-07 14:50:00,166.64,166.7,166.49,166.64,24941.0,140.732,140.7827,140.6053,140.732,24941.0
2015-12-07 14:55:00,166.64,166.66,166.39,166.55,26023.0,140.732,140.7489,140.5209,140.656,26023.0
2015-12-07 15:00:00,166.57,166.57,166.38,166.44,24029.0,140.6729,140.6729,140.5124,140.5631,24029.0
2015-12-07 15:05:00,166.44,166.67,166.38,166.65,32158.0,140.5631,140.7573,140.5124,140.7404,32158.0
2015-12-07 15:10:00,166.66,166.83,166.62,166.74,39985.0,140.7489,140.8925,140.7151,140.8164,39985.0
2015-12-07 15:15:00,166.75,166.9,166.68,166.9,39896.0,140.8249,140.9516,140.7658,140.9516,39896.0
2015-12-07 15:20:00,166.92,167.07,166.88,167.01,35269.0,140.9685,141.0951,140.9347,141.0445,35269.0
2015-12-07 15:25:00,166.98,167.04,166.89,166.95,34351.0,141.0191,141.0698,140.9431,140.9938,34351.0
2015-12-07 15:30:00,166.95,167.21,166.94,167.15,41068.0,140.9938,141.2134,140.9854,141.1627,41068.0
2015-12-07 15:35:00,167.13,167.21,167.06,167.18,36460.0,141.1458,141.2134,141.0867,141.188,36460.0
2015-12-07 15:40:00,167.21,167.32,167.14,167.2,44456.0,141.2134,141.3063,141.1543,141.2049,44456.0
2015-12-07 15:45:00,167.23,167.46,167.2,167.45,46932.0,141.2303,141.4245,141.2049,141.4161,46932.0
2015-12-07 15:50:00,167.45,167.45,167.24,167.24,87047.0,141.4161,141.4161,141.2387,141.2387,87047.0
2015-12-07 15:55:00,167.24,167.24,166.96,167.12,129860.0,141.2387,141.2387,141.0022,141.1374,129860.0
2015-12-08 09:30:00,166.74,167.0,166.25,166.51,57775.0,140.8164,141.036,140.4026,140.6222,57775.0
2015-12-08 09:35:00,166.58,166.6,165.87,166.23,39854.0,140.6813,140.6982,140.0817,140.3857,39854.0
2015-12-08 09:40:00,166.31,166.6,166.08,166.56,30955.0,140.4533,140.6982,140.2591,140.6644,30955.0
2015-12-08 09:45:00,166.51,166.6,166.37,166.44,34643.0,140.6222,140.6982,140.504,140.5631,34643.0
2015-12-08 09:50:00,166.47,166.47,166.0,166.4,39141.0,140.5884,140.5884,140.1915,140.5293,39141.0
2015-12-08 09:55:00,166.42,166.55,166.28,166.46,31173.0,140.5462,140.656,140.428,140.58,31173.0
2015-12-08 10:00:00,166.46,166.82,166.46,166.74,19844.0,140.58,140.884,140.58,140.8164,19844.0
2015-12-08 10:05:00,166.73,166.81,166.57,166.76,19366.0,140.808,140.8756,140.6729,140.8333,19366.0
2015-12-08 10:10:00,166.75,166.87,166.57,166.86,21051.0,140.8249,140.9262,140.6729,140.9178,21051.0
2015-12-08 10:15:00,166.84,166.84,166.28,166.37,19942.0,140.9009,140.9009,140.428,140.504,19942.0
2015-12-08 10:20:00,166.33,166.54,166.18,166.49,20943.0,140.4702,140.6475,140.3435,140.6053,20943.0
2015-12-08 10:25:00,166.48,166.83,166.43,166.72,16237.0,140.5969,140.8925,140.5546,140.7996,16237.0
2015-12-08 10:30:00,166.71,167.03,166.63,166.98,40132.0,140.7911,141.0614,140.7235,141.0191,40132.0
2015-12-08 10:35:00,166.91,167.17,166.87,166.89,29642.0,140.96,141.1796,140.9262,140.9431,29642.0
2015-12-08 10:40:00,166.91,167.28,166.91,167.25,18530.0,140.96,141.2725,140.96,141.2472,18530.0
2015-12-08 10:45:00,167.29,167.4,167.06,167.09,25214.0,141.2809,141.3738,141.0867,141.112,25214.0
2015-12-08 10:50:00,167.15,167.42,167.15,167.35,12622.0,141.1627,141.3907,141.1627,141.3316,12622.0
2015-12-08 10:55:00,167.37,167.47,167.2,167.44,12059.0,141.3485,141.433,141.2049,141.4076,12059.0
2015-12-08 11:00:00,167.46,168.16,167.41,168.12,38826.0,141.4245,142.0157,141.3823,141.9819,38826.0
2015-12-08 11:05:00,168.04,168.15,167.7,168.11,35955.0,141.9143,142.0072,141.6272,141.9734,35955.0
2015-12-08 11:10:00,168.11,168.24,167.89,168.04,27591.0,141.9734,142.0832,141.7877,141.9143,27591.0
2015-12-08 11:15:00,168.07,168.39,167.9,168.35,46132.0,141.9397,142.2099,141.7961,142.1761,46132.0
2015-12-08 11:20:00,168.38,168.78,168.2,168.35,64294.0,142.2015,142.5393,142.0495,142.1761,64294.0
2015-12-08 11:25:00,168.35,168.42,168.02,168.19,50320.0,142.1761,142.2353,141.8974,142.041,50320.0
2015-12-08 11:30:00,168.19,168.19,167.85,167.97,31924.0,142.041,142.041,141.7539,141.8552,31924.0
2015-12-08 11:35:00,167.91,168.05,167.85,167.97,23064.0,141.8045,141.9228,141.7539,141.8552,23064.0
2015-12-08 11:40:00,167.88,168.05,167.86,168.02,16350.0,141.7792,141.9228,141.7623,141.8974,16350.0
2015-12-08 11:45:00,167.98,168.0,167.84,168.0,19845.0,141.8637,141.8806,141.7454,141.8806,19845.0
2015-12-08 11:50:00,167.94,167.94,167.71,167.86,12394.0,141.8299,141.8299,141.6356,141.7623,12394.0
2015-12-08 11:55:00,167.85,167.86,167.7,167.75,5350.0,141.7539,141.7623,141.6272,141.6694,5350.0
2015-12-08 12:00:00,167.75,167.77,167.5,167.53,15928.0,141.6694,141.6863,141.4583,141.4836,15928.0
2015-12-08 12:05:00,167.5,167.87,167.45,167.73,20806.0,141.4583,141.7708,141.4161,141.6525,20806.0
2015-12-08 12:10:00,167.79,168.25,167.74,167.9,37235.0,141.7032,142.0917,141.661,141.7961,37235.0
2015-12-08 12:15:00,167.88,167.88,167.6,167.83,17148.0,141.7792,141.7792,141.5427,141.737,17148.0
2015-12-08 12:20:00,167.85,167.93,167.67,167.86,7378.0,141.7539,141.8214,141.6019,141.7623,7378.0
2015-12-08 12:25:00,167.92,167.92,167.67,167.73,9514.0,141.813,141.813,141.6019,141.6525,9514.0
2015-12-08 12:30:00,167.73,167.87,167.65,167.86,12211.0,141.6525,141.7708,141.585,141.7623,12211.0
2015-12-08 12:35:00,167.83,167.87,167.71,167.71,11544.0,141.737,141.7708,141.6356,141.6356,11544.0
2015-12-08 12:40:00,167.68,167.77,167.57,167.67,16088.0,141.6103,141.6863,141.5174,141.6019,16088.0
2015-12-08 12:45:00,167.65,167.68,167.51,167.65,5781.0,141.585,141.6103,141.4667,141.585,5781.0
2015-12-08 12:50:00,167.65,167.74,167.59,167.74,6225.0,141.585,141.661,141.5343,141.661,6225.0
2015-12-08 12:55:00,167.73,167.96,167.66,167.96,19375.0,141.6525,141.8468,141.5934,141.8468,19375.0
2015-12-08 13:00:00,167.94,168.66,167.94,168.52,34859.0,141.8299,142.4379,141.8299,142.3197,34859.0
2015-12-08 13:05:00,168.51,168.51,168.11,168.17,18617.0,142.3113,142.3113,141.9734,142.0241,18617.0
2015-12-08 13:10:00,168.1,168.29,168.02,168.08,20204.0,141.965,142.1255,141.8974,141.9481,20204.0
2015-12-08 13:15:00,168.03,168.05,167.92,167.93,16395.0,141.9059,141.9228,141.813,141.8214,16395.0
2015-12-08 13:20:00,167.9,168.03,167.67,167.67,10509.0,141.7961,141.9059,141.6019,141.6019,10509.0
2015-12-08 13:25:00,167.65,167.95,167.65,167.9,12233.0,141.585,141.8383,141.585,141.7961,12233.0
2015-12-08 13:30:00,167.94,168.34,167.93,168.34,18025.0,141.8299,142.1677,141.8214,142.1677,18025.0
2015-12-08 13:35:00,168.32,168.44,168.3,168.37,20173.0,142.1508,142.2521,142.1339,142.193,20173.0
2015-12-08 13:40:00,168.33,168.34,167.97,168.01,19396.0,142.1592,142.1677,141.8552,141.889,19396.0
2015-12-08 13:45:00,168.05,168.24,168.05,168.16,13322.0,141.9228,142.0832,141.9228,142.0157,13322.0
2015-12-08 13:50:00,168.1,168.15,167.96,168.11,11252.0,141.965,142.0072,141.8468,141.9734,11252.0
2015-12-08 13:55:00,168.11,168.22,168.01,168.11,17458.0,141.9734,142.0663,141.889,141.9734,17458.0
2015-12-08 14:00:00,168.11,168.62,168.09,168.6,22530.0,141.9734,142.4042,141.9566,142.3873,22530.0
2015-12-08 14:05:00,168.56,168.77,168.47,168.63,21642.0,142.3535,142.5308,142.2775,142.4126,21642.0
2015-12-08 14:10:00,168.67,168.78,168.61,168.72,19879.0,142.4464,142.5393,142.3957,142.4886,19879.0
2015-12-08 14:15:00,168.69,168.77,168.6,168.65,20410.0,142.4633,142.5308,142.3873,142.4295,20410.0
2015-12-08 14:20:00,168.63,168.68,168.25,168.29,24592.0,142.4126,142.4548,142.0917,142.1255,24592.0
2015-12-08 14:25:00,168.28,168.4,168.05,168.26,25697.0,142.117,142.2184,141.9228,142.1001,25697.0
2015-12-08 14:30:00,168.26,168.35,168.21,168.25,11724.0,142.1001,142.1761,142.0579,142.0917,11724.0
2015-12-08 14:35:00,168.25,168.45,168.25,168.35,19738.0,142.0917,142.2606,142.0917,142.1761,19738.0
2015-12-08 14:40:00,168.34,168.42,168.29,168.3,17942.0,142.1677,142.2353,142.1255,142.1339,17942.0
2015-12-08 14:45:00,168.32,168.51,168.31,168.38,15503.0,142.1508,142.3113,142.1424,142.2015,15503.0
2015-12-08 14:50:00,168.43,168.6,168.23,168.6,23865.0,142.2437,142.3873,142.0748,142.3873,23865.0
2015-12-08 14:55:00,168.6,168.8,168.56,168.72,50525.0,142.3873,142.5562,142.3535,142.4886,50525.0
2015-12-08 15:00:00,168.73,168.75,168.47,168.65,60026.0,142.4971,142.5139,142.2775,142.4295,60026.0
2015-12-08 15:05:00,168.65,169.01,168.57,169.01,36112.0,142.4295,142.7335,142.3619,142.7335,36112.0
2015-12-08 15:10:00,169.03,169.05,168.66,168.78,44630.0,142.7504,142.7673,142.4379,142.5393,44630.0
2015-12-08 15:15:00,168.77,168.99,168.76,168.9,38403.0,142.5308,142.7166,142.5224,142.6406,38403.0
2015-12-08 15:20:00,168.87,169.73,168.63,169.03,203224.0,142.6153,143.3416,142.4126,142.7504,203224.0
2015-12-08 15:25:00,168.99,169.06,168.23,168.45,55718.0,142.7166,142.7757,142.0748,142.2606,55718.0
2015-12-08 15:30:00,168.47,168.86,168.34,168.86,41934.0,142.2775,142.6068,142.1677,142.6068,41934.0
2015-12-08 15:35:00,168.77,168.9,168.67,168.81,44382.0,142.5308,142.6406,142.4464,142.5646,44382.0
2015-12-08 15:40:00,168.81,168.81,168.33,168.74,65576.0,142.5646,142.5646,142.1592,142.5055,65576.0
2015-12-08 15:45:00,168.72,168.88,168.62,168.83,50971.0,142.4886,142.6237,142.4042,142.5815,50971.0
2015-12-08 15:50:00,168.81,169.13,168.75,169.04,93918.0,142.5646,142.8349,142.5139,142.7589,93918.0
2015-12-08 15:55:00,169.03,169.1,168.77,168.88,124544.0,142.7504,142.8095,142.5308,142.6237,124544.0
2015-12-09 09:30:00,162.52,162.75,159.28,159.71,591690.0,137.2525,137.4468,134.5163,134.8794,591690.0
2015-12-09 09:35:00,159.8,160.26,159.09,159.39,343527.0,134.9554,135.3439,134.3558,134.6092,343527.0
2015-12-09 09:40:00,159.35,159.49,158.5,159.24,372101.0,134.5754,134.6936,133.8575,134.4825,372101.0
2015-12-09 09:45:00,159.21,159.64,159.06,159.54,311146.0,134.4572,134.8203,134.3305,134.7359,311146.0
2015-12-09 09:50:00,159.53,159.59,158.22,158.45,392189.0,134.7274,134.7781,133.6211,133.8153,392189.0
2015-12-09 09:55:00,158.57,159.86,158.49,159.54,265212.0,133.9167,135.0061,133.8491,134.7359,265212.0
2015-12-09 10:00:00,159.47,159.75,159.17,159.58,206430.0,134.6767,134.9132,134.4234,134.7696,206430.0
2015-12-09 10:05:00,159.62,159.88,158.76,159.22,207378.0,134.8034,135.023,134.0771,134.4656,207378.0
2015-12-09 10:10:00,159.24,160.21,159.16,160.21,251337.0,134.4825,135.3017,134.4149,135.3017,251337.0
2015-12-09 10:15:00,160.24,161.33,160.05,161.06,346713.0,135.327,136.2476,135.1666,136.0195,346713.0
2015-12-09 10:20:00,161.07,161.5,160.68,161.49,151083.0,136.028,136.3911,135.6986,136.3827,151083.0
2015-12-09 10:25:00,161.48,161.82,161.28,161.51,130524.0,136.3742,136.6614,136.2053,136.3996,130524.0
2015-12-09 10:30:00,161.58,162.41,161.57,162.31,190926.0,136.4587,137.1596,136.4502,137.0752,190926.0
2015-12-09 10:35:00,162.32,162.39,162.07,162.08,145503.0,137.0836,137.1428,136.8725,136.881,145503.0
2015-12-09 10:40:00,162.08,162.08,161.53,161.86,124989.0,136.881,136.881,136.4165,136.6952,124989.0
2015-12-09 10:45:00,161.83,162.16,161.65,161.66,84718.0,136.6698,136.9485,136.5178,136.5262,84718.0
2015-12-09 10:50:00,161.67,161.9,161.65,161.73,64002.0,136.5347,136.7289,136.5178,136.5854,64002.0
2015-12-09 10:55:00,161.72,162.16,161.7,162.0,111181.0,136.5769,136.9485,136.56,136.8134,111181.0
2015-12-09 11:00:00,161.97,162.75,161.96,162.05,93002.0,136.7881,137.4468,136.7796,136.8556,93002.0
2015-12-09 11:05:00,162.07,162.28,161.92,161.99,79635.0,136.8725,137.0499,136.7458,136.8049,79635.0
2015-12-09 11:10:00,161.95,162.69,161.93,162.53,78063.0,136.7712,137.3961,136.7543,137.261,78063.0
2015-12-09 11:15:00,162.59,163.89,162.52,163.33,163566.0,137.3117,138.4095,137.2525,137.9366,163566.0
2015-12-09 11:20:00,163.27,163.7,162.8,162.88,83263.0,137.8859,138.2491,137.489,137.5566,83263.0
2015-12-09 11:25:00,162.9,163.35,162.6,163.3,80255.0,137.5735,137.9535,137.3201,137.9113,80255.0
2015-12-09 11:30:00,163.21,163.69,162.7,162.82,84082.0,137.8353,138.2406,137.4046,137.5059,84082.0
2015-12-09 11:35:00,162.77,162.97,162.31,162.4,64054.0,137.4637,137.6326,137.0752,137.1512,64054.0
2015-12-09 11:40:00,162.4,162.46,161.85,161.97,77215.0,137.1512,137.2019,136.6867,136.7881,77215.0
2015-12-09 11:45:00,161.92,162.13,161.58,161.61,87667.0,136.7458,136.9232,136.4587,136.484,87667.0
2015-12-09 11:50:00,161.61,161.62,161.31,161.38,53059.0,136.484,136.4925,136.2307,136.2898,53059.0
2015-12-09 11:55:00,161.34,161.5,161.26,161.48,31096.0,136.256,136.3911,136.1884,136.3742,31096.0
2015-12-09 12:00:00,161.49,161.76,161.37,161.49,76740.0,136.3827,136.6107,136.2813,136.3827,76740.0
2015-12-09 12:05:00,161.49,161.55,161.1,161.47,94929.0,136.3827,136.4334,136.0533,136.3658,94929.0
2015-12-09 12:10:00,161.46,161.56,160.78,160.87,66708.0,136.3573,136.4418,135.7831,135.8591,66708.0
2015-12-09 12:15:00,160.82,161.13,160.6,160.6,51764.0,135.8168,136.0786,135.6311,135.6311,51764.0
2015-12-09 12:20:00,160.6,160.85,160.38,160.53,59809.0,135.6311,135.8422,135.4453,135.5719,59809.0
2015-12-09 12:25:00,160.53,160.53,160.0,160.17,38046.0,135.5719,135.5719,135.1243,135.2679,38046.0
2015-12-09 12:30:00,160.13,160.2,159.5,159.85,78841.0,135.2341,135.2932,134.7021,134.9977,78841.0
2015-12-09 12:35:00,159.85,159.9,159.38,159.41,53833.0,134.9977,135.0399,134.6007,134.6261,53833.0
2015-12-09 12:40:00,159.35,159.42,159.0,159.07,105052.0,134.5754,134.6345,134.2798,134.3389,105052.0
2015-12-09 12:45:00,159.01,159.23,159.0,159.12,48570.0,134.2883,134.474,134.2798,134.3812,48570.0
2015-12-09 12:50:00,159.09,159.3,159.07,159.19,41707.0,134.3558,134.5332,134.3389,134.4403,41707.0
2015-12-09 12:55:00,159.17,159.21,158.96,159.1,51877.0,134.4234,134.4572,134.246,134.3643,51877.0
2015-12-09 13:00:00,159.02,159.27,159.0,159.13,66131.0,134.2967,134.5078,134.2798,134.3896,66131.0
2015-12-09 13:05:00,159.08,159.08,158.75,159.01,79229.0,134.3474,134.3474,134.0687,134.2883,79229.0
2015-12-09 13:10:00,159.04,159.25,158.97,159.19,34942.0,134.3136,134.4909,134.2545,134.4403,34942.0
2015-12-09 13:15:00,159.21,159.23,158.94,158.99,48269.0,134.4572,134.474,134.2291,134.2714,48269.0
2015-12-09 13:20:00,158.99,159.1,158.83,158.99,58754.0,134.2714,134.3643,134.1362,134.2714,58754.0
2015-12-09 13:25:00,158.99,158.99,158.6,158.68,78361.0,134.2714,134.2714,133.942,134.0096,78361.0
2015-12-09 13:30:00,158.68,159.12,158.54,159.06,48263.0,134.0096,134.3812,133.8913,134.3305,48263.0
2015-12-09 13:35:00,159.02,159.06,158.88,159.01,34632.0,134.2967,134.3305,134.1785,134.2883,34632.0
2015-12-09 13:40:00,159.01,159.08,158.68,158.83,23504.0,134.2883,134.3474,134.0096,134.1362,23504.0
2015-12-09 13:45:00,158.84,159.1,158.72,159.1,31883.0,134.1447,134.3643,134.0433,134.3643,31883.0
2015-12-09 13:50:00,159.08,159.16,158.92,159.13,30914.0,134.3474,134.4149,134.2122,134.3896,30914.0
2015-12-09 13:55:00,159.06,159.24,158.98,159.19,60454.0,134.3305,134.4825,134.2629,134.4403,60454.0
2015-12-09 14:00:00,159.17,159.7,159.11,159.59,37474.0,134.4234,134.871,134.3727,134.7781,37474.0
2015-12-09 14:05:00,159.61,159.95,159.5,159.77,42505.0,134.795,135.0821,134.7021,134.9301,42505.0
2015-12-09 14:10:00,159.74,159.99,159.61,159.99,33019.0,134.9048,135.1159,134.795,135.1159,33019.0
2015-12-09 14:15:00,159.99,160.1,159.79,159.91,26313.0,135.1159,135.2088,134.947,135.0483,26313.0
2015-12-09 14:20:00,159.92,159.92,159.37,159.37,31040.0,135.0568,135.0568,134.5923,134.5923,31040.0
2015-12-09 14:25:00,159.36,159.79,159.29,159.69,22829.0,134.5838,134.947,134.5247,134.8625,22829.0
2015-12-09 14:30:00,159.63,159.86,159.33,159.33,21298.0,134.8119,135.0061,134.5585,134.5585,21298.0
2015-12-09 14:35:00,159.33,159.67,159.2,159.67,21404.0,134.5585,134.8456,134.4487,134.8456,21404.0
2015-12-09 14:40:00,159.63,159.74,159.5,159.51,40932.0,134.8119,134.9048,134.7021,134.7105,40932.0
2015-12-09 14:45:00,159.51,159.53,159.06,159.12,52681.0,134.7105,134.7274,134.3305,134.3812,52681.0
2015-12-09 14:50:00,159.13,159.18,158.87,158.94,58223.0,134.3896,134.4318,134.17,134.2291,58223.0
2015-12-09 14:55:00,158.97,159.09,158.92,159.01,41445.0,134.2545,134.3558,134.2122,134.2883,41445.0
2015-12-09 15:00:00,159.02,159.48,158.95,159.38,29552.0,134.2967,134.6852,134.2376,134.6007,29552.0
2015-12-09 15:05:00,159.34,159.49,159.29,159.44,31583.0,134.5669,134.6936,134.5247,134.6514,31583.0
2015-12-09 15:10:00,159.42,159.88,159.38,159.75,36994.0,134.6345,135.023,134.6007,134.9132,36994.0
2015-12-09 15:15:00,159.76,159.88,159.53,159.63,40840.0,134.9216,135.023,134.7274,134.8119,40840.0
2015-12-09 15:20:00,159.65,160.11,159.63,160.07,60199.0,134.8287,135.2172,134.8119,135.1835,60199.0
2015-12-09 15:25:00,160.08,160.11,159.95,160.03,48415.0,135.1919,135.2172,135.0821,135.1497,48415.0
2015-12-09 15:30:00,160.06,160.11,159.91,159.97,80258.0,135.175,135.2172,135.0483,135.099,80258.0
2015-12-09 15:35:00,159.95,160.12,159.92,160.06,88106.0,135.0821,135.2257,135.0568,135.175,88106.0
2015-12-09 15:40:00,160.05,160.08,159.79,159.89,73233.0,135.1666,135.1919,134.947,135.0314,73233.0
2015-12-09 15:45:00,159.88,159.91,159.28,159.31,87253.0,135.023,135.0483,134.5163,134.5416,87253.0
2015-12-09 15:50:00,159.3,159.93,159.29,159.88,112300.0,134.5332,135.0652,134.5247,135.023,112300.0
2015-12-09 15:55:00,159.89,159.9,159.6,159.74,187565.0,135.0314,135.0399,134.7865,134.9048,187565.0
2015-12-10 09:30:00,160.92,162.02,160.61,161.15,222879.0,135.9013,136.8303,135.6395,136.0955,222879.0
2015-12-10 09:35:00,161.2,161.62,161.02,161.34,114674.0,136.1378,136.4925,135.9858,136.256,114674.0
2015-12-10 09:40:00,161.4,161.79,161.15,161.28,66403.0,136.3067,136.636,136.0955,136.2053,66403.0
2015-12-10 09:45:00,161.23,162.2,161.16,162.02,103610.0,136.1631,136.9823,136.104,136.8303,103610.0
2015-12-10 09:50:00,161.99,162.41,161.91,162.03,91914.0,136.8049,137.1596,136.7374,136.8387,91914.0
2015-12-10 09:55:00,162.04,162.06,161.5,161.75,59917.0,136.8472,136.8641,136.3911,136.6023,59917.0
2015-12-10 10:00:00,161.8,162.17,161.75,161.96,41146.0,136.6445,136.957,136.6023,136.7796,41146.0
2015-12-10 10:05:00,162.08,162.08,161.8,161.89,54371.0,136.881,136.881,136.6445,136.7205,54371.0
2015-12-10 10:10:00,161.91,161.94,161.3,161.64,83125.0,136.7374,136.7627,136.2222,136.5094,83125.0
2015-12-10 10:15:00,161.62,162.3,161.5,162.22,58189.0,136.4925,137.0667,136.3911,136.9992,58189.0
2015-12-10 10:20:00,162.22,162.7,162.18,162.63,50199.0,136.9992,137.4046,136.9654,137.3454,50199.0
2015-12-10 10:25:00,162.7,162.8,162.27,162.5,38922.0,137.4046,137.489,137.0414,137.2357,38922.0
2015-12-10 10:30:00,162.49,162.63,162.26,162.38,25748.0,137.2272,137.3454,137.033,137.1343,25748.0
2015-12-10 10:35:00,162.4,162.94,162.37,162.89,56501.0,137.1512,137.6072,137.1259,137.565,56501.0
2015-12-10 10:40:00,162.94,162.99,162.67,162.93,26655.0,137.6072,137.6495,137.3792,137.5988,26655.0
2015-12-10 10:45:00,162.98,163.39,162.93,163.27,59241.0,137.641,137.9873,137.5988,137.8859,59241.0
2015-12-10 10:50:00,163.27,163.41,162.85,162.95,45733.0,137.8859,138.0042,137.5312,137.6157,45733.0
2015-12-10 10:55:00,162.96,162.96,162.37,162.37,41965.0,137.6241,137.6241,137.1259,137.1259,41965.0
2015-12-10 11:00:00,162.31,162.61,162.21,162.51,23813.0,137.0752,137.3286,136.9907,137.2441,23813.0
2015-12-10 11:05:00,162.59,162.69,162.45,162.58,26743.0,137.3117,137.3961,137.1934,137.3032,26743.0
2015-12-10 11:10:00,162.58,162.78,162.49,162.75,34380.0,137.3032,137.4721,137.2272,137.4468,34380.0
2015-12-10 11:15:00,162.73,163.34,162.71,163.31,52219.0,137.4299,137.9451,137.413,137.9197,52219.0
2015-12-10 11:20:00,163.35,163.41,163.03,163.03,20347.0,137.9535,138.0042,137.6833,137.6833,20347.0
2015-12-10 11:25:00,163.05,163.16,162.79,162.84,19124.0,137.7001,137.793,137.4806,137.5228,19124.0
2015-12-10 11:30:00,162.86,163.0,162.55,162.7,32526.0,137.5397,137.6579,137.2779,137.4046,32526.0
2015-12-10 11:35:00,162.71,162.95,162.67,162.81,24458.0,137.413,137.6157,137.3792,137.4975,24458.0
2015-12-10 11:40:00,162.78,162.78,162.5,162.52,29058.0,137.4721,137.4721,137.2357,137.2525,29058.0
2015-12-10 11:45:00,162.54,162.7,162.43,162.7,25952.0,137.2694,137.4046,137.1765,137.4046,25952.0
2015-12-10 11:50:00,162.7,162.73,162.14,162.26,36536.0,137.4046,137.4299,136.9316,137.033,36536.0
2015-12-10 11:55:00,162.28,162.45,162.07,162.41,30574.0,137.0499,137.1934,136.8725,137.1596,30574.0
2015-12-10 12:00:00,162.44,162.52,162.19,162.42,20153.0,137.185,137.2525,136.9738,137.1681,20153.0
2015-12-10 12:05:00,162.44,162.67,162.44,162.58,34584.0,137.185,137.3792,137.185,137.3032,34584.0
2015-12-10 12:10:00,162.55,162.69,162.49,162.63,24013.0,137.2779,137.3961,137.2272,137.3454,24013.0
2015-12-10 12:15:00,162.65,162.65,162.35,162.47,21214.0,137.3623,137.3623,137.109,137.2103,21214.0
2015-12-10 12:20:00,162.46,162.56,162.37,162.45,21412.0,137.2019,137.2863,137.1259,137.1934,21412.0
2015-12-10 12:25:00,162.48,162.63,162.43,162.56,25077.0,137.2188,137.3454,137.1765,137.2863,25077.0
2015-12-10 12:30:00,162.59,162.62,162.39,162.54,14478.0,137.3117,137.337,137.1428,137.2694,14478.0
2015-12-10 12:35:00,162.58,162.76,162.5,162.6,15577.0,137.3032,137.4552,137.2357,137.3201,15577.0
2015-12-10 12:40:00,162.63,162.68,162.49,162.68,14679.0,137.3454,137.3877,137.2272,137.3877,14679.0
2015-12-10 12:45:00,162.7,162.89,162.58,162.87,20038.0,137.4046,137.565,137.3032,137.5481,20038.0
2015-12-10 12:50:00,162.87,162.99,162.83,162.92,17971.0,137.5481,137.6495,137.5143,137.5904,17971.0
2015-12-10 12:55:00,162.93,163.25,162.91,163.12,27484.0,137.5988,137.869,137.5819,137.7593,27484.0
2015-12-10 13:00:00,163.17,163.17,162.97,162.97,22544.0,137.8015,137.8015,137.6326,137.6326,22544.0
2015-12-10 13:05:00,162.94,163.0,162.54,162.68,24011.0,137.6072,137.6579,137.2694,137.3877,24011.0
2015-12-10 13:10:00,162.74,162.74,162.48,162.56,11466.0,137.4383,137.4383,137.2188,137.2863,11466.0
2015-12-10 13:15:00,162.57,162.63,162.43,162.47,18484.0,137.2948,137.3454,137.1765,137.2103,18484.0
2015-12-10 13:20:00,162.46,162.68,162.4,162.45,28254.0,137.2019,137.3877,137.1512,137.1934,28254.0
2015-12-10 13:25:00,162.44,162.5,162.33,162.47,20407.0,137.185,137.2357,137.0921,137.2103,20407.0
2015-12-10 13:30:00,162.46,162.56,162.37,162.49,22105.0,137.2019,137.2863,137.1259,137.2272,22105.0
2015-12-10 13:35:00,162.45,162.65,162.4,162.57,14671.0,137.1934,137.3623,137.1512,137.2948,14671.0
2015-12-10 13:40:00,162.56,162.59,162.37,162.5,17021.0,137.2863,137.3117,137.1259,137.2357,17021.0
2015-12-10 13:45:00,162.5,162.82,162.41,162.76,28558.0,137.2357,137.5059,137.1596,137.4552,28558.0
2015-12-10 13:50:00,162.78,162.81,162.7,162.75,23539.0,137.4721,137.4975,137.4046,137.4468,23539.0
2015-12-10 13:55:00,162.75,162.75,162.44,162.46,17429.0,137.4468,137.4468,137.185,137.2019,17429.0
2015-12-10 14:00:00,162.39,162.55,162.33,162.51,29628.0,137.1428,137.2779,137.0921,137.2441,29628.0
2015-12-10 14:05:00,162.54,162.56,162.36,162.43,24464.0,137.2694,137.2863,137.1174,137.1765,24464.0
2015-12-10 14:10:00,162.39,162.44,162.28,162.3,23695.0,137.1428,137.185,137.0499,137.0667,23695.0
2015-12-10 14:15:00,162.34,162.5,162.28,162.28,24345.0,137.1005,137.2357,137.0499,137.0499,24345.0
2015-12-10 14:20:00,162.28,162.53,162.28,162.51,18322.0,137.0499,137.261,137.0499,137.2441,18322.0
2015-12-10 14:25:00,162.52,162.76,162.51,162.69,30218.0,137.2525,137.4552,137.2441,137.3961,30218.0
2015-12-10 14:30:00,162.7,162.75,162.51,162.65,18189.0,137.4046,137.4468,137.2441,137.3623,18189.0
2015-12-10 14:35:00,162.61,162.68,162.28,162.31,31217.0,137.3286,137.3877,137.0499,137.0752,31217.0
2015-12-10 14:40:00,162.32,162.44,162.22,162.38,34280.0,137.0836,137.185,136.9992,137.1343,34280.0
2015-12-10 14:45:00,162.38,162.5,162.33,162.5,15884.0,137.1343,137.2357,137.0921,137.2357,15884.0
2015-12-10 14:50:00,162.52,162.52,162.17,162.22,24831.0,137.2525,137.2525,136.957,136.9992,24831.0
2015-12-10 14:55:00,162.21,162.38,162.11,162.36,25204.0,136.9907,137.1343,136.9063,137.1174,25204.0
2015-12-10 15:00:00,162.35,162.41,162.21,162.26,33673.0,137.109,137.1596,136.9907,137.033,33673.0
2015-12-10 15:05:00,162.26,162.33,162.11,162.12,33549.0,137.033,137.0921,136.9063,136.9147,33549.0
2015-12-10 15:10:00,162.12,162.13,161.78,161.83,44744.0,136.9147,136.9232,136.6276,136.6698,44744.0
2015-12-10 15:15:00,161.8,162.17,161.79,161.87,45828.0,136.6445,136.957,136.636,136.7036,45828.0
2015-12-10 15:20:00,161.91,162.06,161.86,162.0,27804.0,136.7374,136.8641,136.6952,136.8134,27804.0
2015-12-10 15:25:00,162.02,162.35,161.87,162.28,28202.0,136.8303,137.109,136.7036,137.0499,28202.0
2015-12-10 15:30:00,162.29,162.3,161.93,162.13,34194.0,137.0583,137.0667,136.7543,136.9232,34194.0
2015-12-10 15:35:00,162.14,162.25,162.06,162.22,26907.0,136.9316,137.0245,136.8641,136.9992,26907.0
2015-12-10 15:40:00,162.25,162.27,161.98,162.09,59607.0,137.0245,137.0414,136.7965,136.8894,59607.0
2015-12-10 15:45:00,162.08,162.18,161.76,161.86,52098.0,136.881,136.9654,136.6107,136.6952,52098.0
2015-12-10 15:50:00,161.81,161.82,161.59,161.68,43061.0,136.6529,136.6614,136.4671,136.5431,43061.0
2015-12-10 15:55:00,161.67,161.97,161.52,161.86,104100.0,136.5347,136.7881,136.408,136.6952,104100.0
2015-12-11 09:30:00,159.73,160.45,159.5,160.4,124180.0,134.8963,135.5044,134.7021,135.4621,124180.0
2015-12-11 09:35:00,160.34,160.63,160.18,160.44,32032.0,135.4115,135.6564,135.2763,135.4959,32032.0
2015-12-11 09:40:00,160.34,160.45,160.09,160.32,56138.0,135.4115,135.5044,135.2003,135.3946,56138.0
2015-12-11 09:45:00,160.24,160.28,159.36,159.73,76644.0,135.327,135.3608,134.5838,134.8963,76644.0
2015-12-11 09:50:00,159.66,160.11,159.52,160.11,26069.0,134.8372,135.2172,134.719,135.2172,26069.0
2015-12-11 09:55:00,160.12,160.51,160.09,160.32,20072.0,135.2257,135.555,135.2003,135.3946,20072.0
2015-12-11 10:00:00,160.35,160.87,160.11,160.87,26253.0,135.4199,135.8591,135.2172,135.8591,26253.0
2015-12-11 10:05:00,160.82,161.09,160.28,160.28,29808.0,135.8168,136.0449,135.3608,135.3608,29808.0
2015-12-11 10:10:00,160.33,160.65,160.33,160.62,21425.0,135.403,135.6733,135.403,135.6479,21425.0
2015-12-11 10:15:00,160.66,160.69,160.09,160.22,26492.0,135.6817,135.7071,135.2003,135.3101,26492.0
2015-12-11 10:20:00,160.27,160.58,160.17,160.58,21612.0,135.3524,135.6142,135.2679,135.6142,21612.0
2015-12-11 10:25:00,160.57,161.09,160.57,160.79,34466.0,135.6057,136.0449,135.6057,135.7915,34466.0
2015-12-11 10:30:00,160.79,161.08,160.76,160.82,29077.0,135.7915,136.0364,135.7662,135.8168,29077.0
2015-12-11 10:35:00,160.82,161.07,160.62,160.89,27889.0,135.8168,136.028,135.6479,135.876,27889.0
2015-12-11 10:40:00,160.92,161.2,160.82,160.82,18717.0,135.9013,136.1378,135.8168,135.8168,18717.0
2015-12-11 10:45:00,160.86,160.9,160.57,160.57,19737.0,135.8506,135.8844,135.6057,135.6057,19737.0
2015-12-11 10:50:00,160.54,160.59,160.3,160.52,14346.0,135.5804,135.6226,135.3777,135.5635,14346.0
2015-12-11 10:55:00,160.51,160.59,160.26,160.38,14336.0,135.555,135.6226,135.3439,135.4453,14336.0
2015-12-11 11:00:00,160.34,160.47,160.14,160.17,12626.0,135.4115,135.5213,135.2426,135.2679,12626.0
2015-12-11 11:05:00,160.13,160.52,160.09,160.45,13170.0,135.2341,135.5635,135.2003,135.5044,13170.0
2015-12-11 11:10:00,160.43,160.84,160.41,160.84,28870.0,135.4875,135.8337,135.4706,135.8337,28870.0
2015-12-11 11:15:00,160.82,161.0,160.71,160.9,24917.0,135.8168,135.9689,135.7239,135.8844,24917.0
2015-12-11 11:20:00,160.86,160.91,160.73,160.76,22116.0,135.8506,135.8929,135.7408,135.7662,22116.0
2015-12-11 11:25:00,160.71,160.74,160.45,160.5,8376.0,135.7239,135.7493,135.5044,135.5466,8376.0
2015-12-11 11:30:00,160.47,160.47,160.13,160.13,14123.0,135.5213,135.5213,135.2341,135.2341,14123.0
2015-12-11 11:35:00,160.1,160.54,159.98,160.52,19158.0,135.2088,135.5804,135.1074,135.5635,19158.0
2015-12-11 11:40:00,160.53,160.78,160.5,160.69,12590.0,135.5719,135.7831,135.5466,135.7071,12590.0
2015-12-11 11:45:00,160.75,160.76,160.55,160.63,9606.0,135.7577,135.7662,135.5888,135.6564,9606.0
2015-12-11 11:50:00,160.59,160.64,160.48,160.61,7000.0,135.6226,135.6648,135.5297,135.6395,7000.0
2015-12-11 11:55:00,160.64,160.73,160.43,160.44,17207.0,135.6648,135.7408,135.4875,135.4959,17207.0
2015-12-11 12:00:00,160.5,160.57,160.29,160.33,12898.0,135.5466,135.6057,135.3692,135.403,12898.0
2015-12-11 12:05:00,160.29,160.34,160.01,160.01,11033.0,135.3692,135.4115,135.1328,135.1328,11033.0
2015-12-11 12:10:00,160.03,160.13,159.94,160.04,19368.0,135.1497,135.2341,135.0737,135.1581,19368.0
2015-12-11 12:15:00,160.02,160.04,159.67,159.89,23192.0,135.1412,135.1581,134.8456,135.0314,23192.0
2015-12-11 12:20:00,159.88,159.94,159.58,159.67,49809.0,135.023,135.0737,134.7696,134.8456,49809.0
2015-12-11 12:25:00,159.65,159.73,159.44,159.66,33813.0,134.8287,134.8963,134.6514,134.8372,33813.0
2015-12-11 12:30:00,159.64,159.93,159.5,159.93,20460.0,134.8203,135.0652,134.7021,135.0652,20460.0
2015-12-11 12:35:00,159.96,160.04,159.85,159.85,17893.0,135.0906,135.1581,134.9977,134.9977,17893.0
2015-12-11 12:40:00,159.83,159.97,159.69,159.91,12094.0,134.9808,135.099,134.8625,135.0483,12094.0
2015-12-11 12:45:00,159.93,160.0,159.68,159.73,14052.0,135.0652,135.1243,134.8541,134.8963,14052.0
2015-12-11 12:50:00,159.76,159.81,159.56,159.8,22175.0,134.9216,134.9639,134.7527,134.9554,22175.0
2015-12-11 12:55:00,159.78,160.02,159.77,160.02,9051.0,134.9385,135.1412,134.9301,135.1412,9051.0
2015-12-11 13:00:00,160.04,160.14,159.98,160.04,15079.0,135.1581,135.2426,135.1074,135.1581,15079.0
2015-12-11 13:05:00,160.04,160.07,159.81,159.92,22174.0,135.1581,135.1835,134.9639,135.0568,22174.0
2015-12-11 13:10:00,159.93,159.98,159.8,159.85,13522.0,135.0652,135.1074,134.9554,134.9977,13522.0
2015-12-11 13:15:00,159.81,160.0,159.6,159.97,28677.0,134.9639,135.1243,134.7865,135.099,28677.0
2015-12-11 13:20:00,159.96,160.06,159.88,159.88,15417.0,135.0906,135.175,135.023,135.023,15417.0
2015-12-11 13:25:00,159.87,159.87,159.62,159.62,14810.0,135.0145,135.0145,134.8034,134.8034,14810.0
2015-12-11 13:30:00,159.61,159.89,159.56,159.87,28800.0,134.795,135.0314,134.7527,135.0145,28800.0
2015-12-11 13:35:00,159.9,159.93,159.76,159.8,39422.0,135.0399,135.0652,134.9216,134.9554,39422.0
2015-12-11 13:40:00,159.79,159.84,159.56,159.64,17014.0,134.947,134.9892,134.7527,134.8203,17014.0
2015-12-11 13:45:00,159.64,159.7,159.5,159.61,15663.0,134.8203,134.871,134.7021,134.795,15663.0
2015-12-11 13:50:00,159.68,159.9,159.68,159.81,15760.0,134.8541,135.0399,134.8541,134.9639,15760.0
2015-12-11 13:55:00,159.84,159.95,159.84,159.9,9533.0,134.9892,135.0821,134.9892,135.0399,9533.0
2015-12-11 14:00:00,159.89,159.98,159.84,159.95,15355.0,135.0314,135.1074,134.9892,135.0821,15355.0
2015-12-11 14:05:00,159.97,160.22,159.91,160.22,20203.0,135.099,135.3101,135.0483,135.3101,20203.0
2015-12-11 14:10:00,160.2,160.35,160.15,160.35,7230.0,135.2932,135.4199,135.251,135.4199,7230.0
2015-12-11 14:15:00,160.36,160.5,160.27,160.35,17725.0,135.4284,135.5466,135.3524,135.4199,17725.0
2015-12-11 14:20:00,160.31,160.32,160.13,160.3,20131.0,135.3861,135.3946,135.2341,135.3777,20131.0
2015-12-11 14:25:00,160.3,160.39,160.18,160.3,21014.0,135.3777,135.4537,135.2763,135.3777,21014.0
2015-12-11 14:30:00,160.34,160.4,160.17,160.4,7440.0,135.4115,135.4621,135.2679,135.4621,7440.0
2015-12-11 14:35:00,160.4,160.7,160.39,160.61,19942.0,135.4621,135.7155,135.4537,135.6395,19942.0
2015-12-11 14:40:00,160.58,160.71,160.48,160.61,8000.0,135.6142,135.7239,135.5297,135.6395,8000.0
2015-12-11 14:45:00,160.66,160.66,160.46,160.58,10212.0,135.6817,135.6817,135.5128,135.6142,10212.0
2015-12-11 14:50:00,160.55,160.59,160.44,160.54,12020.0,135.5888,135.6226,135.4959,135.5804,12020.0
2015-12-11 14:55:00,160.53,160.53,160.3,160.3,25856.0,135.5719,135.5719,135.3777,135.3777,25856.0
2015-12-11 15:00:00,160.33,160.6,160.33,160.49,17983.0,135.403,135.6311,135.403,135.5382,17983.0
2015-12-11 15:05:00,160.53,160.53,160.18,160.23,16554.0,135.5719,135.5719,135.2763,135.3186,16554.0
2015-12-11 15:10:00,160.24,160.43,159.96,160.12,32379.0,135.327,135.4875,135.0906,135.2257,32379.0
2015-12-11 15:15:00,160.15,160.24,159.91,159.96,18099.0,135.251,135.327,135.0483,135.0906,18099.0
2015-12-11 15:20:00,159.89,159.99,159.57,159.57,21150.0,135.0314,135.1159,134.7612,134.7612,21150.0
2015-12-11 15:25:00,159.57,160.06,159.56,160.04,38762.0,134.7612,135.175,134.7527,135.1581,38762.0
2015-12-11 15:30:00,160.05,160.31,159.83,160.02,34456.0,135.1666,135.3861,134.9808,135.1412,34456.0
2015-12-11 15:35:00,159.96,160.13,159.85,159.9,24915.0,135.0906,135.2341,134.9977,135.0399,24915.0
2015-12-11 15:40:00,159.96,160.09,159.76,160.02,38291.0,135.0906,135.2003,134.9216,135.1412,38291.0
2015-12-11 15:45:00,160.04,160.1,159.86,160.05,36635.0,135.1581,135.2088,135.0061,135.1666,36635.0
2015-12-11 15:50:00,160.07,160.3,159.97,160.04,58788.0,135.1835,135.3777,135.099,135.1581,58788.0
2015-12-11 15:55:00,160.03,160.07,159.84,159.97,104526.0,135.1497,135.1835,134.9892,135.099,104526.0
2015-12-14 09:30:00,160.09,160.92,160.0,160.73,47145.0,135.2003,135.9013,135.1243,135.7408,47145.0
2015-12-14 09:35:00,160.63,161.2,160.63,161.14,36275.0,135.6564,136.1378,135.6564,136.0871,36275.0
2015-12-14 09:40:00,161.13,161.34,160.96,161.26,20457.0,136.0786,136.256,135.9351,136.1884,20457.0
2015-12-14 09:45:00,161.19,161.44,160.74,161.4,75767.0,136.1293,136.3405,135.7493,136.3067,75767.0
2015-12-14 09:50:00,161.45,161.68,160.81,160.81,24273.0,136.3489,136.5431,135.8084,135.8084,24273.0
2015-12-14 09:55:00,160.84,160.84,160.21,160.21,12617.0,135.8337,135.8337,135.3017,135.3017,12617.0
2015-12-14 10:00:00,160.19,160.65,160.18,160.56,23509.0,135.2848,135.6733,135.2763,135.5973,23509.0
2015-12-14 10:05:00,160.62,161.23,160.58,161.07,19844.0,135.6479,136.1631,135.6142,136.028,19844.0
2015-12-14 10:10:00,161.07,161.07,159.92,160.25,41624.0,136.028,136.028,135.0568,135.3355,41624.0
2015-12-14 10:15:00,160.2,161.34,160.15,160.34,30889.0,135.2932,136.256,135.251,135.4115,30889.0
2015-12-14 10:20:00,160.42,160.61,160.11,160.41,22385.0,135.479,135.6395,135.2172,135.4706,22385.0
2015-12-14 10:25:00,160.39,160.6,160.05,160.08,14471.0,135.4537,135.6311,135.1666,135.1919,14471.0
2015-12-14 10:30:00,160.05,160.55,160.04,160.47,31384.0,135.1666,135.5888,135.1581,135.5213,31384.0
2015-12-14 10:35:00,160.48,160.78,160.33,160.75,17925.0,135.5297,135.7831,135.403,135.7577,17925.0
2015-12-14 10:40:00,160.79,160.96,160.7,160.92,34838.0,135.7915,135.9351,135.7155,135.9013,34838.0
2015-12-14 10:45:00,160.87,160.88,160.55,160.55,12604.0,135.8591,135.8675,135.5888,135.5888,12604.0
2015-12-14 10:50:00,160.58,160.58,160.29,160.3,6545.0,135.6142,135.6142,135.3692,135.3777,6545.0
2015-12-14 10:55:00,160.29,160.62,160.25,160.5,13971.0,135.3692,135.6479,135.3355,135.5466,13971.0
2015-12-14 11:00:00,160.59,160.64,160.16,160.29,13410.0,135.6226,135.6648,135.2595,135.3692,13410.0
2015-12-14 11:05:00,160.23,160.65,160.2,160.33,20584.0,135.3186,135.6733,135.2932,135.403,20584.0
2015-12-14 11:10:00,160.29,160.37,159.97,160.16,15190.0,135.3692,135.4368,135.099,135.2595,15190.0
2015-12-14 11:15:00,160.16,160.19,159.62,159.85,20463.0,135.2595,135.2848,134.8034,134.9977,20463.0
2015-12-14 11:20:00,159.88,160.28,159.83,160.08,23838.0,135.023,135.3608,134.9808,135.1919,23838.0
2015-12-14 11:25:00,160.06,160.16,159.93,160.05,12182.0,135.175,135.2595,135.0652,135.1666,12182.0
2015-12-14 11:30:00,160.0,160.01,159.51,159.62,14559.0,135.1243,135.1328,134.7105,134.8034,14559.0
2015-12-14 11:35:00,159.6,159.65,159.41,159.59,20646.0,134.7865,134.8287,134.6261,134.7781,20646.0
2015-12-14 11:40:00,159.58,159.97,159.43,159.85,20462.0,134.7696,135.099,134.643,134.9977,20462.0
2015-12-14 11:45:00,159.89,160.27,159.89,160.08,34996.0,135.0314,135.3524,135.0314,135.1919,34996.0
2015-12-14 11:50:00,160.01,160.46,160.01,160.4,16505.0,135.1328,135.5128,135.1328,135.4621,16505.0
2015-12-14 11:55:00,160.43,160.74,160.36,160.63,34707.0,135.4875,135.7493,135.4284,135.6564,34707.0
2015-12-14 12:00:00,160.67,160.76,160.43,160.46,15403.0,135.6902,135.7662,135.4875,135.5128,15403.0
2015-12-14 12:05:00,160.43,160.66,160.25,160.55,26757.0,135.4875,135.6817,135.3355,135.5888,26757.0
2015-12-14 12:10:00,160.55,160.64,160.33,160.35,32820.0,135.5888,135.6648,135.403,135.4199,32820.0
2015-12-14 12:15:00,160.35,160.43,160.23,160.4,17584.0,135.4199,135.4875,135.3186,135.4621,17584.0
2015-12-14 12:20:00,160.39,160.51,160.25,160.49,15863.0,135.4537,135.555,135.3355,135.5382,15863.0
2015-12-14 12:25:00,160.5,160.53,160.27,160.36,38294.0,135.5466,135.5719,135.3524,135.4284,38294.0
2015-12-14 12:30:00,160.4,160.59,160.35,160.37,31851.0,135.4621,135.6226,135.4199,135.4368,31851.0
2015-12-14 12:35:00,160.35,160.51,160.25,160.25,11813.0,135.4199,135.555,135.3355,135.3355,11813.0
2015-12-14 12:40:00,160.28,160.28,159.9,159.9,14719.0,135.3608,135.3608,135.0399,135.0399,14719.0
2015-12-14 12:45:00,159.95,160.07,159.7,159.7,27607.0,135.0821,135.1835,134.871,134.871,27607.0
2015-12-14 12:50:00,159.75,159.97,159.74,159.92,33030.0,134.9132,135.099,134.9048,135.0568,33030.0
2015-12-14 12:55:00,159.95,160.36,159.89,160.34,27796.0,135.0821,135.4284,135.0314,135.4115,27796.0
2015-12-14 13:00:00,160.35,160.36,160.05,160.09,16922.0,135.4199,135.4284,135.1666,135.2003,16922.0
2015-12-14 13:05:00,160.17,160.22,160.02,160.13,6351.0,135.2679,135.3101,135.1412,135.2341,6351.0
2015-12-14 13:10:00,160.12,160.2,159.94,159.97,8063.0,135.2257,135.2932,135.0737,135.099,8063.0
2015-12-14 13:15:00,159.92,159.99,159.88,159.92,6571.0,135.0568,135.1159,135.023,135.0568,6571.0
2015-12-14 13:20:00,159.93,160.01,159.74,159.74,10868.0,135.0652,135.1328,134.9048,134.9048,10868.0
2015-12-14 13:25:00,159.7,159.76,159.54,159.72,14846.0,134.871,134.9216,134.7359,134.8879,14846.0
2015-12-14 13:30:00,159.72,159.81,159.61,159.63,10666.0,134.8879,134.9639,134.795,134.8119,10666.0
2015-12-14 13:35:00,159.68,159.8,159.54,159.59,15350.0,134.8541,134.9554,134.7359,134.7781,15350.0
2015-12-14 13:40:00,159.59,159.7,159.52,159.57,11122.0,134.7781,134.871,134.719,134.7612,11122.0
2015-12-14 13:45:00,159.51,159.75,159.51,159.73,4617.0,134.7105,134.9132,134.7105,134.8963,4617.0
2015-12-14 13:50:00,159.65,159.79,159.63,159.77,7027.0,134.8287,134.947,134.8119,134.9301,7027.0
2015-12-14 13:55:00,159.77,159.9,159.74,159.81,4259.0,134.9301,135.0399,134.9048,134.9639,4259.0
2015-12-14 14:00:00,159.93,159.94,159.51,159.64,4451.0,135.0652,135.0737,134.7105,134.8203,4451.0
2015-12-14 14:05:00,159.7,159.9,159.65,159.83,7480.0,134.871,135.0399,134.8287,134.9808,7480.0
2015-12-14 14:10:00,159.75,160.07,159.75,159.9,22579.0,134.9132,135.1835,134.9132,135.0399,22579.0
2015-12-14 14:15:00,159.91,159.98,159.84,159.97,13684.0,135.0483,135.1074,134.9892,135.099,13684.0
2015-12-14 14:20:00,159.96,160.0,159.73,159.76,8556.0,135.0906,135.1243,134.8963,134.9216,8556.0
2015-12-14 14:25:00,159.77,159.93,159.71,159.82,7948.0,134.9301,135.0652,134.8794,134.9723,7948.0
2015-12-14 14:30:00,159.84,159.84,159.65,159.77,10550.0,134.9892,134.9892,134.8287,134.9301,10550.0
2015-12-14 14:35:00,159.75,159.76,159.53,159.68,27046.0,134.9132,134.9216,134.7274,134.8541,27046.0
2015-12-14 14:40:00,159.71,160.0,159.67,159.94,9501.0,134.8794,135.1243,134.8456,135.0737,9501.0
2015-12-14 14:45:00,159.97,160.25,159.94,160.25,19257.0,135.099,135.3355,135.0737,135.3355,19257.0
2015-12-14 14:50:00,160.23,160.55,160.23,160.53,19189.0,135.3186,135.5888,135.3186,135.5719,19189.0
2015-12-14 14:55:00,160.5,160.57,160.42,160.48,13561.0,135.5466,135.6057,135.479,135.5297,13561.0
2015-12-14 15:00:00,160.46,160.49,160.29,160.3,14282.0,135.5128,135.5382,135.3692,135.3777,14282.0
2015-12-14 15:05:00,160.27,160.36,160.11,160.24,10918.0,135.3524,135.4284,135.2172,135.327,10918.0
2015-12-14 15:10:00,160.21,160.28,160.11,160.11,11551.0,135.3017,135.3608,135.2172,135.2172,11551.0
2015-12-14 15:15:00,160.1,160.42,160.07,160.32,13853.0,135.2088,135.479,135.1835,135.3946,13853.0
2015-12-14 15:20:00,160.32,160.52,160.31,160.49,10283.0,135.3946,135.5635,135.3861,135.5382,10283.0
2015-12-14 15:25:00,160.54,160.64,160.41,160.59,9112.0,135.5804,135.6648,135.4706,135.6226,9112.0
2015-12-14 15:30:00,160.57,160.78,160.53,160.78,13568.0,135.6057,135.7831,135.5719,135.7831,13568.0
2015-12-14 15:35:00,160.78,161.1,160.71,160.93,36973.0,135.7831,136.0533,135.7239,135.9097,36973.0
2015-12-14 15:40:00,160.99,161.01,160.65,160.8,22553.0,135.9604,135.9773,135.6733,135.8,22553.0
2015-12-14 15:45:00,160.86,161.29,160.8,161.21,29116.0,135.8506,136.2138,135.8,136.1462,29116.0
2015-12-14 15:50:00,161.27,161.74,161.22,161.7,71060.0,136.1969,136.5938,136.1547,136.56,71060.0
2015-12-14 15:55:00,161.7,161.88,161.55,161.81,152870.0,136.56,136.712,136.4334,136.6529,152870.0
2015-12-15 09:30:00,163.43,163.74,162.96,163.62,65263.0,138.0211,138.2829,137.6241,138.1815,65263.0
2015-12-15 09:35:00,163.49,163.55,162.69,162.85,29101.0,138.0717,138.1224,137.3961,137.5312,29101.0
2015-12-15 09:40:00,162.92,163.12,162.22,162.72,36039.0,137.5904,137.7593,136.9992,137.4214,36039.0
2015-12-15 09:45:00,162.7,163.27,162.52,162.54,24013.0,137.4046,137.8859,137.2525,137.2694,24013.0
2015-12-15 09:50:00,162.66,162.95,162.57,162.74,40524.0,137.3708,137.6157,137.2948,137.4383,40524.0
2015-12-15 09:55:00,162.77,162.91,162.38,162.44,20561.0,137.4637,137.5819,137.1343,137.185,20561.0
2015-12-15 10:00:00,162.48,162.85,162.43,162.61,26600.0,137.2188,137.5312,137.1765,137.3286,26600.0
2015-12-15 10:05:00,162.63,162.7,162.0,162.1,33400.0,137.3454,137.4046,136.8134,136.8978,33400.0
2015-12-15 10:10:00,162.09,162.23,161.93,162.05,33508.0,136.8894,137.0076,136.7543,136.8556,33508.0
2015-12-15 10:15:00,162.04,162.07,161.72,161.88,14592.0,136.8472,136.8725,136.5769,136.712,14592.0
2015-12-15 10:20:00,161.85,162.19,161.84,162.16,26016.0,136.6867,136.9738,136.6783,136.9485,26016.0
2015-12-15 10:25:00,162.13,162.18,161.84,161.84,21571.0,136.9232,136.9654,136.6783,136.6783,21571.0
2015-12-15 10:30:00,161.87,161.9,161.36,161.36,40236.0,136.7036,136.7289,136.2729,136.2729,40236.0
2015-12-15 10:35:00,161.34,161.36,161.01,161.22,21148.0,136.256,136.2729,135.9773,136.1547,21148.0
2015-12-15 10:40:00,161.24,161.38,161.18,161.25,24840.0,136.1715,136.2898,136.1209,136.18,24840.0
2015-12-15 10:45:00,161.22,161.54,161.12,161.54,26150.0,136.1547,136.4249,136.0702,136.4249,26150.0
2015-12-15 10:50:00,161.57,161.75,161.36,161.48,28772.0,136.4502,136.6023,136.2729,136.3742,28772.0
2015-12-15 10:55:00,161.49,161.54,161.17,161.33,20360.0,136.3827,136.4249,136.1124,136.2476,20360.0
2015-12-15 11:00:00,161.32,161.39,161.16,161.25,23698.0,136.2391,136.2982,136.104,136.18,23698.0
2015-12-15 11:05:00,161.28,161.39,161.22,161.36,27677.0,136.2053,136.2982,136.1547,136.2729,27677.0
2015-12-15 11:10:00,161.36,161.36,161.16,161.2,23508.0,136.2729,136.2729,136.104,136.1378,23508.0
2015-12-15 11:15:00,161.18,161.47,161.14,161.39,13936.0,136.1209,136.3658,136.0871,136.2982,13936.0
2015-12-15 11:20:00,161.4,161.44,161.26,161.36,9342.0,136.3067,136.3405,136.1884,136.2729,9342.0
2015-12-15 11:25:00,161.33,161.52,161.29,161.43,14135.0,136.2476,136.408,136.2138,136.332,14135.0
2015-12-15 11:30:00,161.47,161.55,161.21,161.3,11962.0,136.3658,136.4334,136.1462,136.2222,11962.0
2015-12-15 11:35:00,161.27,161.3,161.18,161.19,13289.0,136.1969,136.2222,136.1209,136.1293,13289.0
2015-12-15 11:40:00,161.17,161.19,160.82,160.82,18584.0,136.1124,136.1293,135.8168,135.8168,18584.0
2015-12-15 11:45:00,160.8,160.93,160.72,160.79,17356.0,135.8,135.9097,135.7324,135.7915,17356.0
2015-12-15 11:50:00,160.79,160.88,160.74,160.85,21537.0,135.7915,135.8675,135.7493,135.8422,21537.0
2015-12-15 11:55:00,160.85,160.98,160.78,160.98,15010.0,135.8422,135.952,135.7831,135.952,15010.0
2015-12-15 12:00:00,160.94,161.04,160.83,160.97,12887.0,135.9182,136.0026,135.8253,135.9435,12887.0
2015-12-15 12:05:00,160.98,161.41,160.98,161.36,15791.0,135.952,136.3151,135.952,136.2729,15791.0
2015-12-15 12:10:00,161.35,161.39,161.24,161.32,14438.0,136.2644,136.2982,136.1715,136.2391,14438.0
2015-12-15 12:15:00,161.29,161.38,161.22,161.25,14475.0,136.2138,136.2898,136.1547,136.18,14475.0
2015-12-15 12:20:00,161.27,161.51,161.21,161.46,16712.0,136.1969,136.3996,136.1462,136.3573,16712.0
2015-12-15 12:25:00,161.43,161.5,161.29,161.29,14899.0,136.332,136.3911,136.2138,136.2138,14899.0
2015-12-15 12:30:00,161.27,161.7,161.27,161.56,12863.0,136.1969,136.56,136.1969,136.4418,12863.0
2015-12-15 12:35:00,161.64,162.02,161.58,161.97,34130.0,136.5094,136.8303,136.4587,136.7881,34130.0
2015-12-15 12:40:00,161.91,161.92,161.59,161.74,13473.0,136.7374,136.7458,136.4671,136.5938,13473.0
2015-12-15 12:45:00,161.69,161.79,161.67,161.72,6868.0,136.5516,136.636,136.5347,136.5769,6868.0
2015-12-15 12:50:00,161.79,161.82,161.67,161.79,12927.0,136.636,136.6614,136.5347,136.636,12927.0
2015-12-15 12:55:00,161.79,161.87,161.76,161.82,8418.0,136.636,136.7036,136.6107,136.6614,8418.0
2015-12-15 13:00:00,161.83,161.98,161.68,161.68,15296.0,136.6698,136.7965,136.5431,136.5431,15296.0
2015-12-15 13:05:00,161.68,161.77,161.41,161.42,32796.0,136.5431,136.6191,136.3151,136.3236,32796.0
2015-12-15 13:10:00,161.47,161.48,161.23,161.26,13518.0,136.3658,136.3742,136.1631,136.1884,13518.0
2015-12-15 13:15:00,161.3,161.3,161.08,161.08,14374.0,136.2222,136.2222,136.0364,136.0364,14374.0
2015-12-15 13:20:00,161.11,161.16,161.01,161.01,13045.0,136.0618,136.104,135.9773,135.9773,13045.0
2015-12-15 13:25:00,161.08,161.15,160.96,161.01,8588.0,136.0364,136.0955,135.9351,135.9773,8588.0
2015-12-15 13:30:00,161.05,161.16,161.05,161.1,10724.0,136.0111,136.104,136.0111,136.0533,10724.0
2015-12-15 13:35:00,161.11,161.25,161.1,161.24,9980.0,136.0618,136.18,136.0533,136.1715,9980.0
2015-12-15 13:40:00,161.22,161.3,161.14,161.26,13557.0,136.1547,136.2222,136.0871,136.1884,13557.0
2015-12-15 13:45:00,161.32,161.48,161.32,161.44,6000.0,136.2391,136.3742,136.2391,136.3405,6000.0
2015-12-15 13:50:00,161.47,161.6,161.41,161.46,15465.0,136.3658,136.4756,136.3151,136.3573,15465.0
2015-12-15 13:55:00,161.48,161.6,161.45,161.58,12640.0,136.3742,136.4756,136.3489,136.4587,12640.0
2015-12-15 14:00:00,161.5,161.55,161.44,161.45,12542.0,136.3911,136.4334,136.3405,136.3489,12542.0
2015-12-15 14:05:00,161.43,161.62,161.4,161.4,10600.0,136.332,136.4925,136.3067,136.3067,10600.0
2015-12-15 14:10:00,161.41,161.47,161.27,161.32,11612.0,136.3151,136.3658,136.1969,136.2391,11612.0
2015-12-15 14:15:00,161.32,161.6,161.31,161.59,13016.0,136.2391,136.4756,136.2307,136.4671,13016.0
2015-12-15 14:20:00,161.59,161.7,161.56,161.6,8699.0,136.4671,136.56,136.4418,136.4756,8699.0
2015-12-15 14:25:00,161.6,161.6,161.43,161.45,7530.0,136.4756,136.4756,136.332,136.3489,7530.0
2015-12-15 14:30:00,161.49,161.59,161.49,161.49,13011.0,136.3827,136.4671,136.3827,136.3827,13011.0
2015-12-15 14:35:00,161.47,161.52,161.3,161.34,4786.0,136.3658,136.408,136.2222,136.256,4786.0
2015-12-15 14:40:00,161.35,161.47,161.3,161.47,7067.0,136.2644,136.3658,136.2222,136.3658,7067.0
2015-12-15 14:45:00,161.43,161.49,161.33,161.33,10055.0,136.332,136.3827,136.2476,136.2476,10055.0
2015-12-15 14:50:00,161.35,161.53,161.3,161.51,6700.0,136.2644,136.4165,136.2222,136.3996,6700.0
2015-12-15 14:55:00,161.47,161.47,161.26,161.35,6678.0,136.3658,136.3658,136.1884,136.2644,6678.0
2015-12-15 15:00:00,161.35,161.42,161.24,161.24,9116.0,136.2644,136.3236,136.1715,136.1715,9116.0
2015-12-15 15:05:00,161.24,161.35,161.19,161.31,17842.0,136.1715,136.2644,136.1293,136.2307,17842.0
2015-12-15 15:10:00,161.28,161.28,161.02,161.02,13568.0,136.2053,136.2053,135.9858,135.9858,13568.0
2015-12-15 15:15:00,161.01,161.11,160.88,161.03,21065.0,135.9773,136.0618,135.8675,135.9942,21065.0
2015-12-15 15:20:00,160.98,161.19,160.98,161.04,15069.0,135.952,136.1293,135.952,136.0026,15069.0
2015-12-15 15:25:00,161.01,161.04,160.86,160.86,16590.0,135.9773,136.0026,135.8506,135.8506,16590.0
2015-12-15 15:30:00,160.87,160.87,160.74,160.81,22691.0,135.8591,135.8591,135.7493,135.8084,22691.0
2015-12-15 15:35:00,160.83,161.09,160.72,161.02,28456.0,135.8253,136.0449,135.7324,135.9858,28456.0
2015-12-15 15:40:00,161.03,161.15,161.0,161.13,18999.0,135.9942,136.0955,135.9689,136.0786,18999.0
2015-12-15 15:45:00,161.17,161.35,161.09,161.16,28693.0,136.1124,136.2644,136.0449,136.104,28693.0
2015-12-15 15:50:00,161.17,161.2,161.09,161.19,40506.0,136.1124,136.1378,136.0449,136.1293,40506.0
2015-12-15 15:55:00,161.19,161.36,161.16,161.25,147867.0,136.1293,136.2729,136.104,136.18,147867.0
2015-12-16 09:30:00,161.95,162.6,161.48,162.38,54308.0,136.7712,137.3201,136.3742,137.1343,54308.0
2015-12-16 09:35:00,162.38,162.44,161.77,162.03,26495.0,137.1343,137.185,136.6191,136.8387,26495.0
2015-12-16 09:40:00,162.03,162.08,161.64,161.9,30971.0,136.8387,136.881,136.5094,136.7289,30971.0
2015-12-16 09:45:00,161.92,161.99,161.29,161.31,31071.0,136.7458,136.8049,136.2138,136.2307,31071.0
2015-12-16 09:50:00,161.44,161.86,161.36,161.85,25593.0,136.3405,136.6952,136.2729,136.6867,25593.0
2015-12-16 09:55:00,161.85,161.94,161.79,161.86,20279.0,136.6867,136.7627,136.636,136.6952,20279.0
2015-12-16 10:00:00,161.9,161.94,161.68,161.68,23968.0,136.7289,136.7627,136.5431,136.5431,23968.0
2015-12-16 10:05:00,161.73,161.73,161.26,161.33,31295.0,136.5854,136.5854,136.1884,136.2476,31295.0
2015-12-16 10:10:00,161.32,161.46,161.19,161.23,21994.0,136.2391,136.3573,136.1293,136.1631,21994.0
2015-12-16 10:15:00,161.28,161.35,161.05,161.27,36871.0,136.2053,136.2644,136.0111,136.1969,36871.0
2015-12-16 10:20:00,161.26,161.52,161.26,161.5,23505.0,136.1884,136.408,136.1884,136.3911,23505.0
2015-12-16 10:25:00,161.5,161.52,161.17,161.23,29843.0,136.3911,136.408,136.1124,136.1631,29843.0
2015-12-16 10:30:00,161.2,161.43,161.04,161.32,29507.0,136.1378,136.332,136.0026,136.2391,29507.0
2015-12-16 10:35:00,161.34,161.36,161.25,161.36,16358.0,136.256,136.2729,136.18,136.2729,16358.0
2015-12-16 10:40:00,161.33,161.58,161.3,161.58,13326.0,136.2476,136.4587,136.2222,136.4587,13326.0
2015-12-16 10:45:00,161.58,161.74,161.49,161.74,25651.0,136.4587,136.5938,136.3827,136.5938,25651.0
2015-12-16 10:50:00,161.73,161.94,161.73,161.92,22672.0,136.5854,136.7627,136.5854,136.7458,22672.0
2015-12-16 10:55:00,161.93,162.0,161.89,161.98,32177.0,136.7543,136.8134,136.7205,136.7965,32177.0
2015-12-16 11:00:00,161.96,162.0,161.46,161.46,18318.0,136.7796,136.8134,136.3573,136.3573,18318.0
2015-12-16 11:05:00,161.46,161.46,161.25,161.4,12193.0,136.3573,136.3573,136.18,136.3067,12193.0
2015-12-16 11:10:00,161.32,161.56,161.32,161.51,8375.0,136.2391,136.4418,136.2391,136.3996,8375.0
2015-12-16 11:15:00,161.57,161.6,161.37,161.41,18516.0,136.4502,136.4756,136.2813,136.3151,18516.0
2015-12-16 11:20:00,161.42,161.46,161.39,161.42,9275.0,136.3236,136.3573,136.2982,136.3236,9275.0
2015-12-16 11:25:00,161.43,161.53,161.4,161.48,8246.0,136.332,136.4165,136.3067,136.3742,8246.0
2015-12-16 11:30:00,161.49,161.58,161.41,161.54,7621.0,136.3827,136.4587,136.3151,136.4249,7621.0
2015-12-16 11:35:00,161.55,161.7,161.5,161.6,24693.0,136.4334,136.56,136.3911,136.4756,24693.0
2015-12-16 11:40:00,161.57,161.67,161.39,161.43,20165.0,136.4502,136.5347,136.2982,136.332,20165.0
2015-12-16 11:45:00,161.45,161.52,161.4,161.46,11136.0,136.3489,136.408,136.3067,136.3573,11136.0
2015-12-16 11:50:00,161.49,161.5,161.3,161.4,23184.0,136.3827,136.3911,136.2222,136.3067,23184.0
2015-12-16 11:55:00,161.39,161.59,161.38,161.59,14059.0,136.2982,136.4671,136.2898,136.4671,14059.0
2015-12-16 12:00:00,161.56,161.72,161.56,161.63,21349.0,136.4418,136.5769,136.4418,136.5009,21349.0
2015-12-16 12:05:00,161.65,161.7,161.5,161.58,8209.0,136.5178,136.56,136.3911,136.4587,8209.0
2015-12-16 12:10:00,161.64,161.7,161.58,161.59,8020.0,136.5094,136.56,136.4587,136.4671,8020.0
2015-12-16 12:15:00,161.62,161.67,161.45,161.53,9778.0,136.4925,136.5347,136.3489,136.4165,9778.0
2015-12-16 12:20:00,161.54,161.54,161.42,161.49,7250.0,136.4249,136.4249,136.3236,136.3827,7250.0
2015-12-16 12:25:00,161.45,161.45,161.24,161.28,20877.0,136.3489,136.3489,136.1715,136.2053,20877.0
2015-12-16 12:30:00,161.22,161.27,161.06,161.15,12435.0,136.1547,136.1969,136.0195,136.0955,12435.0
2015-12-16 12:35:00,161.13,161.14,160.95,160.95,13979.0,136.0786,136.0871,135.9266,135.9266,13979.0
2015-12-16 12:40:00,160.95,160.95,160.76,160.88,22807.0,135.9266,135.9266,135.7662,135.8675,22807.0
2015-12-16 12:45:00,160.88,161.16,160.87,161.1,14828.0,135.8675,136.104,135.8591,136.0533,14828.0
2015-12-16 12:50:00,161.1,161.2,161.09,161.14,10063.0,136.0533,136.1378,136.0449,136.0871,10063.0
2015-12-16 12:55:00,161.11,161.11,160.98,161.09,9342.0,136.0618,136.0618,135.952,136.0449,9342.0
2015-12-16 13:00:00,161.09,161.21,161.0,161.17,9281.0,136.0449,136.1462,135.9689,136.1124,9281.0
2015-12-16 13:05:00,161.18,161.33,161.17,161.3,13565.0,136.1209,136.2476,136.1124,136.2222,13565.0
2015-12-16 13:10:00,161.26,161.36,161.23,161.31,11704.0,136.1884,136.2729,136.1631,136.2307,11704.0
2015-12-16 13:15:00,161.3,161.39,161.26,161.3,10631.0,136.2222,136.2982,136.1884,136.2222,10631.0
2015-12-16 13:20:00,161.32,161.39,161.21,161.24,12772.0,136.2391,136.2982,136.1462,136.1715,12772.0
2015-12-16 13:25:00,161.26,161.29,160.92,160.97,22874.0,136.1884,136.2138,135.9013,135.9435,22874.0
2015-12-16 13:30:00,160.95,160.98,160.68,160.82,24430.0,135.9266,135.952,135.6986,135.8168,24430.0
2015-12-16 13:35:00,160.81,160.83,160.65,160.66,17949.0,135.8084,135.8253,135.6733,135.6817,17949.0
2015-12-16 13:40:00,160.66,161.03,160.66,160.99,39891.0,135.6817,135.9942,135.6817,135.9604,39891.0
2015-12-16 13:45:00,160.98,161.06,160.79,161.06,20347.0,135.952,136.0195,135.7915,136.0195,20347.0
2015-12-16 13:50:00,161.08,161.24,160.91,160.91,24185.0,136.0364,136.1715,135.8929,135.8929,24185.0
2015-12-16 13:55:00,160.9,161.33,160.71,161.03,21156.0,135.8844,136.2476,135.7239,135.9942,21156.0
2015-12-16 14:00:00,160.86,161.42,160.0,161.14,35893.0,135.8506,136.3236,135.1243,136.0871,35893.0
2015-12-16 14:05:00,161.22,161.64,161.07,161.1,17626.0,136.1547,136.5094,136.028,136.0533,17626.0
2015-12-16 14:10:00,161.08,161.4,160.85,160.96,15701.0,136.0364,136.3067,135.8422,135.9351,15701.0
2015-12-16 14:15:00,161.02,161.44,160.93,161.22,19763.0,135.9858,136.3405,135.9097,136.1547,19763.0
2015-12-16 14:20:00,161.06,161.34,161.0,161.23,12208.0,136.0195,136.256,135.9689,136.1631,12208.0
2015-12-16 14:25:00,161.25,161.27,161.01,161.08,8041.0,136.18,136.1969,135.9773,136.0364,8041.0
2015-12-16 14:30:00,161.01,161.38,160.91,161.19,14732.0,135.9773,136.2898,135.8929,136.1293,14732.0
2015-12-16 14:35:00,161.19,161.49,161.18,161.3,15018.0,136.1293,136.3827,136.1209,136.2222,15018.0
2015-12-16 14:40:00,161.28,161.61,161.27,161.53,17595.0,136.2053,136.484,136.1969,136.4165,17595.0
2015-12-16 14:45:00,161.53,161.69,161.47,161.59,17549.0,136.4165,136.5516,136.3658,136.4671,17549.0
2015-12-16 14:50:00,161.57,161.94,161.57,161.91,10184.0,136.4502,136.7627,136.4502,136.7374,10184.0
2015-12-16 14:55:00,161.88,162.22,161.88,162.13,15385.0,136.712,136.9992,136.712,136.9232,15385.0
2015-12-16 15:00:00,162.17,162.3,161.94,162.11,24365.0,136.957,137.0667,136.7627,136.9063,24365.0
2015-12-16 15:05:00,162.14,162.29,162.0,162.23,34938.0,136.9316,137.0583,136.8134,137.0076,34938.0
2015-12-16 15:10:00,162.23,162.57,162.17,162.4,44193.0,137.0076,137.2948,136.957,137.1512,44193.0
2015-12-16 15:15:00,162.39,162.57,162.38,162.5,52752.0,137.1428,137.2948,137.1343,137.2357,52752.0
2015-12-16 15:20:00,162.51,162.76,162.51,162.72,14775.0,137.2441,137.4552,137.2441,137.4214,14775.0
2015-12-16 15:25:00,162.73,162.81,162.6,162.79,18845.0,137.4299,137.4975,137.3201,137.4806,18845.0
2015-12-16 15:30:00,162.84,163.07,162.82,163.01,42303.0,137.5228,137.717,137.5059,137.6664,42303.0
2015-12-16 15:35:00,163.01,163.25,162.95,163.19,39907.0,137.6664,137.869,137.6157,137.8184,39907.0
2015-12-16 15:40:00,163.21,163.26,162.95,162.95,21197.0,137.8353,137.8775,137.6157,137.6157,21197.0
2015-12-16 15:45:00,162.97,163.05,162.84,162.87,36295.0,137.6326,137.7001,137.5228,137.5481,36295.0
2015-12-16 15:50:00,162.9,163.02,162.85,162.89,32035.0,137.5735,137.6748,137.5312,137.565,32035.0
2015-12-16 15:55:00,162.87,162.91,162.67,162.74,62423.0,137.5481,137.5819,137.3792,137.4383,62423.0
2015-12-17 09:30:00,162.64,163.18,162.28,162.95,57829.0,137.3539,137.8099,137.0499,137.6157,57829.0
2015-12-17 09:35:00,162.82,162.97,162.31,162.35,37766.0,137.5059,137.6326,137.0752,137.109,37766.0
2015-12-17 09:40:00,162.43,162.82,162.08,162.08,10535.0,137.1765,137.5059,136.881,136.881,10535.0
2015-12-17 09:45:00,162.23,162.42,162.12,162.36,8386.0,137.0076,137.1681,136.9147,137.1174,8386.0
2015-12-17 09:50:00,162.3,162.48,162.24,162.34,8994.0,137.0667,137.2188,137.0161,137.1005,8994.0
2015-12-17 09:55:00,162.35,162.53,162.34,162.5,8774.0,137.109,137.261,137.1005,137.2357,8774.0
2015-12-17 10:00:00,162.5,162.6,162.26,162.54,23077.0,137.2357,137.3201,137.033,137.2694,23077.0
2015-12-17 10:05:00,162.54,162.69,162.32,162.53,10946.0,137.2694,137.3961,137.0836,137.261,10946.0
2015-12-17 10:10:00,162.49,162.81,162.39,162.76,6150.0,137.2272,137.4975,137.1428,137.4552,6150.0
2015-12-17 10:15:00,162.72,162.73,162.07,162.07,21505.0,137.4214,137.4299,136.8725,136.8725,21505.0
2015-12-17 10:20:00,162.21,162.42,162.15,162.35,5406.0,136.9907,137.1681,136.9401,137.109,5406.0
2015-12-17 10:25:00,162.16,162.65,162.16,162.62,11279.0,136.9485,137.3623,136.9485,137.337,11279.0
2015-12-17 10:30:00,162.65,163.25,162.61,163.22,35858.0,137.3623,137.869,137.3286,137.8437,35858.0
2015-12-17 10:35:00,163.25,163.58,163.2,163.38,26757.0,137.869,138.1477,137.8268,137.9788,26757.0
2015-12-17 10:40:00,163.39,163.4,163.08,163.15,12813.0,137.9873,137.9957,137.7255,137.7846,12813.0
2015-12-17 10:45:00,163.14,163.15,162.65,162.65,8816.0,137.7761,137.7846,137.3623,137.3623,8816.0
2015-12-17 10:50:00,162.74,162.78,162.32,162.59,9566.0,137.4383,137.4721,137.0836,137.3117,9566.0
2015-12-17 10:55:00,162.58,162.8,162.44,162.69,10273.0,137.3032,137.489,137.185,137.3961,10273.0
2015-12-17 11:00:00,162.68,162.68,162.47,162.53,11054.0,137.3877,137.3877,137.2103,137.261,11054.0
2015-12-17 11:05:00,162.58,162.63,162.27,162.39,25282.0,137.3032,137.3454,137.0414,137.1428,25282.0
2015-12-17 11:10:00,162.37,162.65,162.3,162.35,9902.0,137.1259,137.3623,137.0667,137.109,9902.0
2015-12-17 11:15:00,162.37,162.42,162.03,162.03,15394.0,137.1259,137.1681,136.8387,136.8387,15394.0
2015-12-17 11:20:00,162.03,162.03,161.51,161.6,20209.0,136.8387,136.8387,136.3996,136.4756,20209.0
2015-12-17 11:25:00,161.58,161.72,161.41,161.5,26970.0,136.4587,136.5769,136.3151,136.3911,26970.0
2015-12-17 11:30:00,161.45,161.67,161.41,161.62,18069.0,136.3489,136.5347,136.3151,136.4925,18069.0
2015-12-17 11:35:00,161.64,161.95,161.5,161.95,10398.0,136.5094,136.7712,136.3911,136.7712,10398.0
2015-12-17 11:40:00,161.85,162.08,161.84,161.96,9274.0,136.6867,136.881,136.6783,136.7796,9274.0
2015-12-17 11:45:00,161.99,162.36,161.95,162.36,8807.0,136.8049,137.1174,136.7712,137.1174,8807.0
2015-12-17 11:50:00,162.32,162.4,162.21,162.36,7130.0,137.0836,137.1512,136.9907,137.1174,7130.0
2015-12-17 11:55:00,162.42,162.52,162.12,162.52,27370.0,137.1681,137.2525,136.9147,137.2525,27370.0
2015-12-17 12:00:00,162.53,162.54,162.23,162.25,7307.0,137.261,137.2694,137.0076,137.0245,7307.0
2015-12-17 12:05:00,162.28,162.42,162.22,162.38,8712.0,137.0499,137.1681,136.9992,137.1343,8712.0
2015-12-17 12:10:00,162.43,162.48,162.23,162.47,7493.0,137.1765,137.2188,137.0076,137.2103,7493.0
2015-12-17 12:15:00,162.5,162.64,162.45,162.6,8030.0,137.2357,137.3539,137.1934,137.3201,8030.0
2015-12-17 12:20:00,162.6,162.65,162.55,162.6,2705.0,137.3201,137.3623,137.2779,137.3201,2705.0
2015-12-17 12:25:00,162.62,162.67,162.56,162.59,4890.0,137.337,137.3792,137.2863,137.3117,4890.0
2015-12-17 12:30:00,162.61,162.66,162.53,162.53,5399.0,137.3286,137.3708,137.261,137.261,5399.0
2015-12-17 12:35:00,162.53,162.53,162.03,162.14,7716.0,137.261,137.261,136.8387,136.9316,7716.0
2015-12-17 12:40:00,162.13,162.13,161.9,162.05,8235.0,136.9232,136.9232,136.7289,136.8556,8235.0
2015-12-17 12:45:00,162.03,162.17,161.93,162.03,13472.0,136.8387,136.957,136.7543,136.8387,13472.0
2015-12-17 12:50:00,162.01,162.05,161.82,161.86,8725.0,136.8218,136.8556,136.6614,136.6952,8725.0
2015-12-17 12:55:00,161.82,161.85,161.52,161.73,19069.0,136.6614,136.6867,136.408,136.5854,19069.0
2015-12-17 13:00:00,161.72,161.8,161.69,161.77,13412.0,136.5769,136.6445,136.5516,136.6191,13412.0
2015-12-17 13:05:00,161.72,161.8,161.67,161.75,7030.0,136.5769,136.6445,136.5347,136.6023,7030.0
2015-12-17 13:10:00,161.73,161.85,161.65,161.8,21905.0,136.5854,136.6867,136.5178,136.6445,21905.0
2015-12-17 13:15:00,161.79,161.9,161.73,161.76,6219.0,136.636,136.7289,136.5854,136.6107,6219.0
2015-12-17 13:20:00,161.79,162.08,161.69,162.08,11351.0,136.636,136.881,136.5516,136.881,11351.0
2015-12-17 13:25:00,162.01,162.14,161.98,162.05,16682.0,136.8218,136.9316,136.7965,136.8556,16682.0
2015-12-17 13:30:00,162.02,162.07,161.99,161.99,18844.0,136.8303,136.8725,136.8049,136.8049,18844.0
2015-12-17 13:35:00,162.0,162.04,161.86,162.0,11581.0,136.8134,136.8472,136.6952,136.8134,11581.0
2015-12-17 13:40:00,162.0,162.0,161.8,161.94,16444.0,136.8134,136.8134,136.6445,136.7627,16444.0
2015-12-17 13:45:00,161.96,162.07,161.96,162.03,12137.0,136.7796,136.8725,136.7796,136.8387,12137.0
2015-12-17 13:50:00,162.03,162.09,162.0,162.02,6189.0,136.8387,136.8894,136.8134,136.8303,6189.0
2015-12-17 13:55:00,162.0,162.05,161.88,162.01,8468.0,136.8134,136.8556,136.712,136.8218,8468.0
2015-12-17 14:00:00,162.04,162.21,161.97,162.2,11675.0,136.8472,136.9907,136.7881,136.9823,11675.0
2015-12-17 14:05:00,162.21,162.25,162.07,162.08,3857.0,136.9907,137.0245,136.8725,136.881,3857.0
2015-12-17 14:10:00,162.1,162.13,161.79,161.87,15135.0,136.8978,136.9232,136.636,136.7036,15135.0
2015-12-17 14:15:00,161.85,161.94,161.75,161.76,9300.0,136.6867,136.7627,136.6023,136.6107,9300.0
2015-12-17 14:20:00,161.76,161.83,161.72,161.83,7928.0,136.6107,136.6698,136.5769,136.6698,7928.0
2015-12-17 14:25:00,161.83,161.9,161.74,161.83,6149.0,136.6698,136.7289,136.5938,136.6698,6149.0
2015-12-17 14:30:00,161.73,161.8,161.66,161.69,6522.0,136.5854,136.6445,136.5262,136.5516,6522.0
2015-12-17 14:35:00,161.67,161.69,161.58,161.59,14210.0,136.5347,136.5516,136.4587,136.4671,14210.0
2015-12-17 14:40:00,161.58,161.58,161.29,161.39,14671.0,136.4587,136.4587,136.2138,136.2982,14671.0
2015-12-17 14:45:00,161.38,161.52,161.35,161.47,32013.0,136.2898,136.408,136.2644,136.3658,32013.0
2015-12-17 14:50:00,161.44,161.47,161.37,161.45,15349.0,136.3405,136.3658,136.2813,136.3489,15349.0
2015-12-17 14:55:00,161.44,161.67,161.44,161.62,10937.0,136.3405,136.5347,136.3405,136.4925,10937.0
2015-12-17 15:00:00,161.64,161.81,161.61,161.69,15477.0,136.5094,136.6529,136.484,136.5516,15477.0
2015-12-17 15:05:00,161.73,161.82,161.56,161.82,9226.0,136.5854,136.6614,136.4418,136.6614,9226.0
2015-12-17 15:10:00,161.79,161.87,161.64,161.67,19597.0,136.636,136.7036,136.5094,136.5347,19597.0
2015-12-17 15:15:00,161.62,161.69,161.42,161.45,12435.0,136.4925,136.5516,136.3236,136.3489,12435.0
2015-12-17 15:20:00,161.46,161.46,161.16,161.27,25672.0,136.3573,136.3573,136.104,136.1969,25672.0
2015-12-17 15:25:00,161.31,161.47,161.25,161.35,9125.0,136.2307,136.3658,136.18,136.2644,9125.0
2015-12-17 15:30:00,161.36,161.57,161.26,161.54,13023.0,136.2729,136.4502,136.1884,136.4249,13023.0
2015-12-17 15:35:00,161.54,161.67,161.53,161.54,14269.0,136.4249,136.5347,136.4165,136.4249,14269.0
2015-12-17 15:40:00,161.49,161.56,161.37,161.37,15789.0,136.3827,136.4418,136.2813,136.2813,15789.0
2015-12-17 15:45:00,161.38,161.41,161.27,161.31,22929.0,136.2898,136.3151,136.1969,136.2307,22929.0
2015-12-17 15:50:00,161.3,161.41,161.18,161.21,36447.0,136.2222,136.3151,136.1209,136.1462,36447.0
2015-12-17 15:55:00,161.19,161.22,160.6,160.68,114301.0,136.1293,136.1547,135.6311,135.6986,114301.0
2015-12-18 09:30:00,159.79,160.68,158.52,158.7,635883.0,134.947,135.6986,133.8744,134.0264,635883.0
2015-12-18 09:35:00,158.7,158.72,158.0,158.37,54758.0,134.0264,134.0433,133.4353,133.7478,54758.0
2015-12-18 09:40:00,158.42,158.87,158.2,158.43,37640.0,133.79,134.17,133.6042,133.7984,37640.0
2015-12-18 09:45:00,158.33,158.92,158.12,158.36,74244.0,133.714,134.2122,133.5366,133.7393,74244.0
2015-12-18 09:50:00,158.42,158.53,158.1,158.41,39403.0,133.79,133.8829,133.5197,133.7815,39403.0
2015-12-18 09:55:00,158.43,158.58,158.35,158.45,44293.0,133.7984,133.9251,133.7309,133.8153,44293.0
2015-12-18 10:00:00,158.44,158.58,158.32,158.32,36363.0,133.8069,133.9251,133.7055,133.7055,36363.0
2015-12-18 10:05:00,158.35,158.71,158.23,158.24,59519.0,133.7309,134.0349,133.6295,133.638,59519.0
2015-12-18 10:10:00,158.23,158.39,158.16,158.33,34001.0,133.6295,133.7646,133.5704,133.714,34001.0
2015-12-18 10:15:00,158.3,158.7,158.3,158.5,40567.0,133.6886,134.0264,133.6886,133.8575,40567.0
2015-12-18 10:20:00,158.52,158.72,158.51,158.53,14906.0,133.8744,134.0433,133.866,133.8829,14906.0
2015-12-18 10:25:00,158.57,158.61,158.29,158.3,67474.0,133.9167,133.9504,133.6802,133.6886,67474.0
2015-12-18 10:30:00,158.32,158.37,158.1,158.17,46499.0,133.7055,133.7478,133.5197,133.5788,46499.0
2015-12-18 10:35:00,158.21,158.43,158.1,158.3,30665.0,133.6126,133.7984,133.5197,133.6886,30665.0
2015-12-18 10:40:00,158.27,158.38,158.13,158.21,17447.0,133.6633,133.7562,133.5451,133.6126,17447.0
2015-12-18 10:45:00,158.23,158.55,158.21,158.32,33255.0,133.6295,133.8998,133.6126,133.7055,33255.0
2015-12-18 10:50:00,158.42,158.57,158.38,158.52,16975.0,133.79,133.9167,133.7562,133.8744,16975.0
2015-12-18 10:55:00,158.53,158.77,158.47,158.67,19538.0,133.8829,134.0856,133.8322,134.0011,19538.0
2015-12-18 11:00:00,158.71,158.78,158.56,158.77,13494.0,134.0349,134.094,133.9082,134.0856,13494.0
2015-12-18 11:05:00,158.78,158.89,158.72,158.86,11321.0,134.094,134.1869,134.0433,134.1616,11321.0
2015-12-18 11:10:00,158.84,159.09,158.84,159.09,13449.0,134.1447,134.3558,134.1447,134.3558,13449.0
2015-12-18 11:15:00,159.11,159.11,158.95,159.01,40391.0,134.3727,134.3727,134.2376,134.2883,40391.0
2015-12-18 11:20:00,159.0,159.13,158.92,159.11,23692.0,134.2798,134.3896,134.2122,134.3727,23692.0
2015-12-18 11:25:00,159.12,159.24,159.0,159.07,11638.0,134.3812,134.4825,134.2798,134.3389,11638.0
2015-12-18 11:30:00,159.07,159.16,159.0,159.0,28953.0,134.3389,134.4149,134.2798,134.2798,28953.0
2015-12-18 11:35:00,159.04,159.18,158.92,159.18,13266.0,134.3136,134.4318,134.2122,134.4318,13266.0
2015-12-18 11:40:00,159.18,159.18,159.01,159.1,10012.0,134.4318,134.4318,134.2883,134.3643,10012.0
2015-12-18 11:45:00,159.12,159.25,159.06,159.08,9285.0,134.3812,134.4909,134.3305,134.3474,9285.0
2015-12-18 11:50:00,159.09,159.2,159.02,159.05,8071.0,134.3558,134.4487,134.2967,134.322,8071.0
2015-12-18 11:55:00,159.07,159.13,158.88,159.01,14766.0,134.3389,134.3896,134.1785,134.2883,14766.0
2015-12-18 12:00:00,159.0,159.1,158.95,159.01,21799.0,134.2798,134.3643,134.2376,134.2883,21799.0
2015-12-18 12:05:00,159.0,159.11,158.87,158.87,39382.0,134.2798,134.3727,134.17,134.17,39382.0
2015-12-18 12:10:00,158.89,159.14,158.87,159.0,13745.0,134.1869,134.398,134.17,134.2798,13745.0
2015-12-18 12:15:00,159.01,159.13,158.65,158.65,19827.0,134.2883,134.3896,133.9842,133.9842,19827.0
2015-12-18 12:20:00,158.68,158.75,158.58,158.61,6103.0,134.0096,134.0687,133.9251,133.9504,6103.0
2015-12-18 12:25:00,158.62,158.78,158.57,158.72,10857.0,133.9589,134.094,133.9167,134.0433,10857.0
2015-12-18 12:30:00,158.73,158.92,158.56,158.73,51667.0,134.0518,134.2122,133.9082,134.0518,51667.0
2015-12-18 12:35:00,158.74,158.77,158.5,158.58,10011.0,134.0602,134.0856,133.8575,133.9251,10011.0
2015-12-18 12:40:00,158.54,158.84,158.49,158.83,11832.0,133.8913,134.1447,133.8491,134.1362,11832.0
2015-12-18 12:45:00,158.88,159.06,158.83,159.03,12467.0,134.1785,134.3305,134.1362,134.3051,12467.0
2015-12-18 12:50:00,159.06,159.08,158.95,159.07,8083.0,134.3305,134.3474,134.2376,134.3389,8083.0
2015-12-18 12:55:00,159.05,159.13,158.98,159.01,7795.0,134.322,134.3896,134.2629,134.2883,7795.0
2015-12-18 13:00:00,159.0,159.14,158.96,159.05,9952.0,134.2798,134.398,134.246,134.322,9952.0
2015-12-18 13:05:00,159.06,159.4,159.04,159.31,8999.0,134.3305,134.6176,134.3136,134.5416,8999.0
2015-12-18 13:10:00,159.31,159.41,159.29,159.4,5296.0,134.5416,134.6261,134.5247,134.6176,5296.0
2015-12-18 13:15:00,159.4,159.4,159.23,159.3,7892.0,134.6176,134.6176,134.474,134.5332,7892.0
2015-12-18 13:20:00,159.3,159.3,159.12,159.12,10188.0,134.5332,134.5332,134.3812,134.3812,10188.0
2015-12-18 13:25:00,159.11,159.17,158.99,159.0,8523.0,134.3727,134.4234,134.2714,134.2798,8523.0
2015-12-18 13:30:00,159.01,159.12,158.98,159.09,11802.0,134.2883,134.3812,134.2629,134.3558,11802.0
2015-12-18 13:35:00,159.07,159.1,158.97,159.03,13469.0,134.3389,134.3643,134.2545,134.3051,13469.0
2015-12-18 13:40:00,159.04,159.29,158.98,159.26,10121.0,134.3136,134.5247,134.2629,134.4994,10121.0
2015-12-18 13:45:00,159.28,159.32,159.12,159.13,5765.0,134.5163,134.5501,134.3812,134.3896,5765.0
2015-12-18 13:50:00,159.16,159.38,159.11,159.32,6934.0,134.4149,134.6007,134.3727,134.5501,6934.0
2015-12-18 13:55:00,159.29,159.48,159.29,159.37,10212.0,134.5247,134.6852,134.5247,134.5923,10212.0
2015-12-18 14:00:00,159.39,159.52,159.34,159.37,9019.0,134.6092,134.719,134.5669,134.5923,9019.0
2015-12-18 14:05:00,159.35,159.52,159.34,159.49,10527.0,134.5754,134.719,134.5669,134.6936,10527.0
2015-12-18 14:10:00,159.46,159.54,159.3,159.33,19881.0,134.6683,134.7359,134.5332,134.5585,19881.0
2015-12-18 14:15:00,159.38,159.39,159.19,159.31,10632.0,134.6007,134.6092,134.4403,134.5416,10632.0
2015-12-18 14:20:00,159.31,159.48,159.29,159.47,10863.0,134.5416,134.6852,134.5247,134.6767,10863.0
2015-12-18 14:25:00,159.46,159.67,159.39,159.62,22294.0,134.6683,134.8456,134.6092,134.8034,22294.0
2015-12-18 14:30:00,159.59,159.61,159.35,159.44,6722.0,134.7781,134.795,134.5754,134.6514,6722.0
2015-12-18 14:35:00,159.42,159.49,159.19,159.28,30353.0,134.6345,134.6936,134.4403,134.5163,30353.0
2015-12-18 14:40:00,159.28,159.32,158.92,159.06,37208.0,134.5163,134.5501,134.2122,134.3305,37208.0
2015-12-18 14:45:00,159.02,159.04,158.82,158.88,10859.0,134.2967,134.3136,134.1278,134.1785,10859.0
2015-12-18 14:50:00,158.82,158.92,158.76,158.84,12882.0,134.1278,134.2122,134.0771,134.1447,12882.0
2015-12-18 14:55:00,158.92,158.93,158.76,158.79,9072.0,134.2122,134.2207,134.0771,134.1025,9072.0
2015-12-18 15:00:00,158.81,158.96,158.68,158.69,16616.0,134.1193,134.246,134.0096,134.018,16616.0
2015-12-18 15:05:00,158.68,158.81,158.68,158.76,31630.0,134.0096,134.1193,134.0096,134.0771,31630.0
2015-12-18 15:10:00,158.75,158.75,158.5,158.54,19983.0,134.0687,134.0687,133.8575,133.8913,19983.0
2015-12-18 15:15:00,158.5,158.5,158.3,158.46,20273.0,133.8575,133.8575,133.6886,133.8238,20273.0
2015-12-18 15:20:00,158.44,158.46,158.33,158.46,13583.0,133.8069,133.8238,133.714,133.8238,13583.0
2015-12-18 15:25:00,158.46,158.56,158.45,158.47,31268.0,133.8238,133.9082,133.8153,133.8322,31268.0
2015-12-18 15:30:00,158.44,158.57,158.42,158.53,25649.0,133.8069,133.9167,133.79,133.8829,25649.0
2015-12-18 15:35:00,158.54,158.7,158.54,158.6,25546.0,133.8913,134.0264,133.8913,133.942,25546.0
2015-12-18 15:40:00,158.62,158.71,158.54,158.71,22904.0,133.9589,134.0349,133.8913,134.0349,22904.0
2015-12-18 15:45:00,158.72,158.86,158.69,158.7,56214.0,134.0433,134.1616,134.018,134.0264,56214.0
2015-12-18 15:50:00,158.62,158.7,158.28,158.28,84104.0,133.9589,134.0264,133.6717,133.6717,84104.0
2015-12-18 15:55:00,158.28,158.34,157.6,157.7,224060.0,133.6717,133.7224,133.0975,133.1819,224060.0
2015-12-21 09:30:00,158.81,158.93,158.25,158.72,52866.0,134.1193,134.2207,133.6464,134.0433,52866.0
2015-12-21 09:35:00,158.7,158.88,158.51,158.75,18601.0,134.0264,134.1785,133.866,134.0687,18601.0
2015-12-21 09:40:00,158.67,158.96,158.63,158.73,14425.0,134.0011,134.246,133.9673,134.0518,14425.0
2015-12-21 09:45:00,158.75,158.92,158.53,158.87,24384.0,134.0687,134.2122,133.8829,134.17,24384.0
2015-12-21 09:50:00,158.96,158.96,158.51,158.58,13653.0,134.246,134.246,133.866,133.9251,13653.0
2015-12-21 09:55:00,158.59,158.59,158.3,158.56,22309.0,133.9336,133.9336,133.6886,133.9082,22309.0
2015-12-21 10:00:00,158.61,158.75,158.56,158.59,5723.0,133.9504,134.0687,133.9082,133.9336,5723.0
2015-12-21 10:05:00,158.56,158.72,158.5,158.72,11863.0,133.9082,134.0433,133.8575,134.0433,11863.0
2015-12-21 10:10:00,158.75,158.85,158.63,158.74,6540.0,134.0687,134.1531,133.9673,134.0602,6540.0
2015-12-21 10:15:00,158.83,158.86,158.58,158.66,13957.0,134.1362,134.1616,133.9251,133.9927,13957.0
2015-12-21 10:20:00,158.66,158.67,158.53,158.58,4513.0,133.9927,134.0011,133.8829,133.9251,4513.0
2015-12-21 10:25:00,158.65,158.66,158.5,158.5,5404.0,133.9842,133.9927,133.8575,133.8575,5404.0
2015-12-21 10:30:00,158.54,158.67,158.51,158.64,5826.0,133.8913,134.0011,133.866,133.9758,5826.0
2015-12-21 10:35:00,158.68,158.77,158.58,158.69,13026.0,134.0096,134.0856,133.9251,134.018,13026.0
2015-12-21 10:40:00,158.69,158.69,158.55,158.59,6532.0,134.018,134.018,133.8998,133.9336,6532.0
2015-12-21 10:45:00,158.62,158.62,158.22,158.22,9185.0,133.9589,133.9589,133.6211,133.6211,9185.0
2015-12-21 10:50:00,158.24,158.31,158.14,158.19,9543.0,133.638,133.6971,133.5535,133.5957,9543.0
2015-12-21 10:55:00,158.19,158.37,158.14,158.33,16469.0,133.5957,133.7478,133.5535,133.714,16469.0
2015-12-21 11:00:00,158.31,158.43,158.26,158.37,7555.0,133.6971,133.7984,133.6549,133.7478,7555.0
2015-12-21 11:05:00,158.35,158.44,158.24,158.25,5950.0,133.7309,133.8069,133.638,133.6464,5950.0
2015-12-21 11:10:00,158.26,158.29,158.08,158.14,4917.0,133.6549,133.6802,133.5028,133.5535,4917.0
2015-12-21 11:15:00,158.18,158.21,158.06,158.11,5404.0,133.5873,133.6126,133.486,133.5282,5404.0
2015-12-21 11:20:00,158.1,158.21,158.06,158.18,4118.0,133.5197,133.6126,133.486,133.5873,4118.0
2015-12-21 11:25:00,158.13,158.18,158.05,158.07,8933.0,133.5451,133.5873,133.4775,133.4944,8933.0
2015-12-21 11:30:00,158.05,158.07,157.65,157.7,15911.0,133.4775,133.4944,133.1397,133.1819,15911.0
2015-12-21 11:35:00,157.69,157.73,157.56,157.66,13631.0,133.1735,133.2073,133.0637,133.1481,13631.0
2015-12-21 11:40:00,157.62,157.74,157.6,157.71,4550.0,133.1144,133.2157,133.0975,133.1904,4550.0
2015-12-21 11:45:00,157.72,157.73,157.47,157.48,15254.0,133.1988,133.2073,132.9877,132.9961,15254.0
2015-12-21 11:50:00,157.47,157.49,157.33,157.4,27971.0,132.9877,133.0046,132.8694,132.9286,27971.0
2015-12-21 11:55:00,157.4,157.73,157.34,157.67,20651.0,132.9286,133.2073,132.8779,133.1566,20651.0
2015-12-21 12:00:00,157.68,157.78,157.64,157.75,9750.0,133.165,133.2495,133.1313,133.2241,9750.0
2015-12-21 12:05:00,157.77,157.88,157.67,157.67,9630.0,133.241,133.3339,133.1566,133.1566,9630.0
2015-12-21 12:10:00,157.68,157.69,157.59,157.67,7400.0,133.165,133.1735,133.089,133.1566,7400.0
2015-12-21 12:15:00,157.7,157.7,157.49,157.53,7063.0,133.1819,133.1819,133.0046,133.0384,7063.0
2015-12-21 12:20:00,157.57,157.72,157.53,157.7,9071.0,133.0721,133.1988,133.0384,133.1819,9071.0
2015-12-21 12:25:00,157.7,157.71,157.58,157.6,5798.0,133.1819,133.1904,133.0806,133.0975,5798.0
2015-12-21 12:30:00,157.58,157.73,157.48,157.56,7165.0,133.0806,133.2073,132.9961,133.0637,7165.0
2015-12-21 12:35:00,157.56,157.62,157.48,157.49,7255.0,133.0637,133.1144,132.9961,133.0046,7255.0
2015-12-21 12:40:00,157.51,157.62,157.48,157.5,7734.0,133.0215,133.1144,132.9961,133.013,7734.0
2015-12-21 12:45:00,157.52,157.57,157.5,157.51,6709.0,133.0299,133.0721,133.013,133.0215,6709.0
2015-12-21 12:50:00,157.55,157.73,157.54,157.69,7751.0,133.0552,133.2073,133.0468,133.1735,7751.0
2015-12-21 12:55:00,157.73,157.89,157.71,157.89,7678.0,133.2073,133.3424,133.1904,133.3424,7678.0
2015-12-21 13:00:00,157.9,158.0,157.88,158.0,6215.0,133.3508,133.4353,133.3339,133.4353,6215.0
2015-12-21 13:05:00,158.01,158.06,157.86,157.86,8238.0,133.4437,133.486,133.317,133.317,8238.0
2015-12-21 13:10:00,157.89,158.16,157.89,158.13,14501.0,133.3424,133.5704,133.3424,133.5451,14501.0
2015-12-21 13:15:00,158.14,158.14,158.01,158.09,11423.0,133.5535,133.5535,133.4437,133.5113,11423.0
2015-12-21 13:20:00,158.08,158.09,157.97,157.97,7663.0,133.5028,133.5113,133.4099,133.4099,7663.0
2015-12-21 13:25:00,157.97,158.2,157.96,158.2,8286.0,133.4099,133.6042,133.4015,133.6042,8286.0
2015-12-21 13:30:00,158.19,158.46,158.19,158.46,10182.0,133.5957,133.8238,133.5957,133.8238,10182.0
2015-12-21 13:35:00,158.47,158.47,158.39,158.45,4585.0,133.8322,133.8322,133.7646,133.8153,4585.0
2015-12-21 13:40:00,158.44,158.5,158.4,158.47,8579.0,133.8069,133.8575,133.7731,133.8322,8579.0
2015-12-21 13:45:00,158.46,158.47,158.38,158.39,6330.0,133.8238,133.8322,133.7562,133.7646,6330.0
2015-12-21 13:50:00,158.41,158.49,158.41,158.45,9273.0,133.7815,133.8491,133.7815,133.8153,9273.0
2015-12-21 13:55:00,158.45,158.52,158.43,158.45,8326.0,133.8153,133.8744,133.7984,133.8153,8326.0
2015-12-21 14:00:00,158.43,158.58,158.43,158.57,8038.0,133.7984,133.9251,133.7984,133.9167,8038.0
2015-12-21 14:05:00,158.58,158.67,158.57,158.62,14401.0,133.9251,134.0011,133.9167,133.9589,14401.0
2015-12-21 14:10:00,158.61,158.66,158.59,158.63,14808.0,133.9504,133.9927,133.9336,133.9673,14808.0
2015-12-21 14:15:00,158.64,158.67,158.56,158.61,22286.0,133.9758,134.0011,133.9082,133.9504,22286.0
2015-12-21 14:20:00,158.61,158.67,158.54,158.56,10046.0,133.9504,134.0011,133.8913,133.9082,10046.0
2015-12-21 14:25:00,158.59,158.62,158.49,158.59,11163.0,133.9336,133.9589,133.8491,133.9336,11163.0
2015-12-21 14:30:00,158.59,158.68,158.58,158.64,19353.0,133.9336,134.0096,133.9251,133.9758,19353.0
2015-12-21 14:35:00,158.65,158.72,158.64,158.71,9786.0,133.9842,134.0433,133.9758,134.0349,9786.0
2015-12-21 14:40:00,158.69,158.7,158.62,158.69,10196.0,134.018,134.0264,133.9589,134.018,10196.0
2015-12-21 14:45:00,158.71,158.71,158.5,158.54,13875.0,134.0349,134.0349,133.8575,133.8913,13875.0
2015-12-21 14:50:00,158.55,158.69,158.5,158.66,48961.0,133.8998,134.018,133.8575,133.9927,48961.0
2015-12-21 14:55:00,158.68,158.72,158.65,158.71,8701.0,134.0096,134.0433,133.9842,134.0349,8701.0
2015-12-21 15:00:00,158.69,158.7,158.61,158.66,25807.0,134.018,134.0264,133.9504,133.9927,25807.0
2015-12-21 15:05:00,158.68,158.68,158.34,158.34,7614.0,134.0096,134.0096,133.7224,133.7224,7614.0
2015-12-21 15:10:00,158.35,158.35,158.19,158.26,10563.0,133.7309,133.7309,133.5957,133.6549,10563.0
2015-12-21 15:15:00,158.28,158.29,158.07,158.1,13217.0,133.6717,133.6802,133.4944,133.5197,13217.0
2015-12-21 15:20:00,158.09,158.19,158.01,158.12,15634.0,133.5113,133.5957,133.4437,133.5366,15634.0
2015-12-21 15:25:00,158.12,158.22,158.1,158.19,8156.0,133.5366,133.6211,133.5197,133.5957,8156.0
2015-12-21 15:30:00,158.18,158.48,158.12,158.47,13255.0,133.5873,133.8407,133.5366,133.8322,13255.0
2015-12-21 15:35:00,158.45,158.75,158.44,158.67,12683.0,133.8153,134.0687,133.8069,134.0011,12683.0
2015-12-21 15:40:00,158.68,158.82,158.66,158.78,23455.0,134.0096,134.1278,133.9927,134.094,23455.0
2015-12-21 15:45:00,158.78,159.07,158.75,159.06,24365.0,134.094,134.3389,134.0687,134.3305,24365.0
2015-12-21 15:50:00,159.07,159.21,158.99,159.21,30823.0,134.3389,134.4572,134.2714,134.4572,30823.0
2015-12-21 15:55:00,159.19,159.43,159.19,159.35,62026.0,134.4403,134.643,134.4403,134.5754,62026.0
2015-12-22 09:30:00,159.9,160.0,159.6,159.95,45560.0,135.0399,135.1243,134.7865,135.0821,45560.0
2015-12-22 09:35:00,159.96,160.09,159.69,159.69,27678.0,135.0906,135.2003,134.8625,134.8625,27678.0
2015-12-22 09:40:00,159.71,160.0,159.39,159.91,12675.0,134.8794,135.1243,134.6092,135.0483,12675.0
2015-12-22 09:45:00,159.87,159.97,159.38,159.38,6714.0,135.0145,135.099,134.6007,134.6007,6714.0
2015-12-22 09:50:00,159.43,159.81,159.42,159.74,6540.0,134.643,134.9639,134.6345,134.9048,6540.0
2015-12-22 09:55:00,159.8,159.8,159.58,159.68,10334.0,134.9554,134.9554,134.7696,134.8541,10334.0
2015-12-22 10:00:00,159.7,159.7,159.24,159.44,16767.0,134.871,134.871,134.4825,134.6514,16767.0
2015-12-22 10:05:00,159.4,159.6,159.38,159.51,10897.0,134.6176,134.7865,134.6007,134.7105,10897.0
2015-12-22 10:10:00,159.59,159.67,159.34,159.34,12739.0,134.7781,134.8456,134.5669,134.5669,12739.0
2015-12-22 10:15:00,159.34,159.34,159.03,159.08,31188.0,134.5669,134.5669,134.3051,134.3474,31188.0
2015-12-22 10:20:00,159.05,159.62,159.03,159.62,18897.0,134.322,134.8034,134.3051,134.8034,18897.0
2015-12-22 10:25:00,159.64,159.73,159.51,159.64,9818.0,134.8203,134.8963,134.7105,134.8203,9818.0
2015-12-22 10:30:00,159.63,159.68,159.52,159.64,11595.0,134.8119,134.8541,134.719,134.8203,11595.0
2015-12-22 10:35:00,159.63,159.81,159.57,159.79,23400.0,134.8119,134.9639,134.7612,134.947,23400.0
2015-12-22 10:40:00,159.81,159.96,159.73,159.78,10315.0,134.9639,135.0906,134.8963,134.9385,10315.0
2015-12-22 10:45:00,159.8,160.2,159.8,160.18,21494.0,134.9554,135.2932,134.9554,135.2763,21494.0
2015-12-22 10:50:00,160.14,160.3,159.99,160.21,27789.0,135.2426,135.3777,135.1159,135.3017,27789.0
2015-12-22 10:55:00,160.07,160.33,160.07,160.24,13155.0,135.1835,135.403,135.1835,135.327,13155.0
2015-12-22 11:00:00,160.25,160.5,160.19,160.46,21376.0,135.3355,135.5466,135.2848,135.5128,21376.0
2015-12-22 11:05:00,160.52,160.58,160.13,160.21,38205.0,135.5635,135.6142,135.2341,135.3017,38205.0
2015-12-22 11:10:00,160.22,160.23,159.94,159.94,30505.0,135.3101,135.3186,135.0737,135.0737,30505.0
2015-12-22 11:15:00,159.94,160.03,159.72,159.8,18887.0,135.0737,135.1497,134.8879,134.9554,18887.0
2015-12-22 11:20:00,159.75,159.82,159.59,159.71,11737.0,134.9132,134.9723,134.7781,134.8794,11737.0
2015-12-22 11:25:00,159.69,159.88,159.68,159.76,10171.0,134.8625,135.023,134.8541,134.9216,10171.0
2015-12-22 11:30:00,159.71,159.94,159.71,159.9,7221.0,134.8794,135.0737,134.8794,135.0399,7221.0
2015-12-22 11:35:00,159.9,160.35,159.84,160.22,13154.0,135.0399,135.4199,134.9892,135.3101,13154.0
2015-12-22 11:40:00,160.22,160.51,160.22,160.42,9197.0,135.3101,135.555,135.3101,135.479,9197.0
2015-12-22 11:45:00,160.48,160.59,160.37,160.44,14793.0,135.5297,135.6226,135.4368,135.4959,14793.0
2015-12-22 11:50:00,160.42,160.42,160.11,160.2,11958.0,135.479,135.479,135.2172,135.2932,11958.0
2015-12-22 11:55:00,160.2,160.31,160.14,160.31,7271.0,135.2932,135.3861,135.2426,135.3861,7271.0
2015-12-22 12:00:00,160.39,160.4,159.99,160.07,9928.0,135.4537,135.4621,135.1159,135.1835,9928.0
2015-12-22 12:05:00,160.05,160.24,160.0,160.2,7281.0,135.1666,135.327,135.1243,135.2932,7281.0
2015-12-22 12:10:00,160.18,160.25,160.03,160.14,8200.0,135.2763,135.3355,135.1497,135.2426,8200.0
2015-12-22 12:15:00,160.09,160.37,160.09,160.35,9570.0,135.2003,135.4368,135.2003,135.4199,9570.0
2015-12-22 12:20:00,160.35,160.51,160.31,160.5,15565.0,135.4199,135.555,135.3861,135.5466,15565.0
2015-12-22 12:25:00,160.47,160.54,160.4,160.53,14866.0,135.5213,135.5804,135.4621,135.5719,14866.0
2015-12-22 12:30:00,160.51,160.62,160.47,160.59,12325.0,135.555,135.6479,135.5213,135.6226,12325.0
2015-12-22 12:35:00,160.59,160.67,160.51,160.63,11986.0,135.6226,135.6902,135.555,135.6564,11986.0
2015-12-22 12:40:00,160.63,160.72,160.6,160.65,11460.0,135.6564,135.7324,135.6311,135.6733,11460.0
2015-12-22 12:45:00,160.65,160.82,160.65,160.77,7751.0,135.6733,135.8168,135.6733,135.7746,7751.0
2015-12-22 12:50:00,160.76,160.93,160.76,160.88,13679.0,135.7662,135.9097,135.7662,135.8675,13679.0
2015-12-22 12:55:00,160.9,160.94,160.81,160.94,5514.0,135.8844,135.9182,135.8084,135.9182,5514.0
2015-12-22 13:00:00,160.97,160.99,160.89,160.95,10481.0,135.9435,135.9604,135.876,135.9266,10481.0
2015-12-22 13:05:00,160.97,160.97,160.77,160.77,7264.0,135.9435,135.9435,135.7746,135.7746,7264.0
2015-12-22 13:10:00,160.8,160.81,160.48,160.73,19746.0,135.8,135.8084,135.5297,135.7408,19746.0
2015-12-22 13:15:00,160.75,160.9,160.73,160.78,12961.0,135.7577,135.8844,135.7408,135.7831,12961.0
2015-12-22 13:20:00,160.8,160.87,160.62,160.68,6160.0,135.8,135.8591,135.6479,135.6986,6160.0
2015-12-22 13:25:00,160.7,160.9,160.68,160.85,5679.0,135.7155,135.8844,135.6986,135.8422,5679.0
2015-12-22 13:30:00,160.82,160.87,160.66,160.78,6091.0,135.8168,135.8591,135.6817,135.7831,6091.0
2015-12-22 13:35:00,160.72,160.77,160.6,160.77,11862.0,135.7324,135.7746,135.6311,135.7746,11862.0
2015-12-22 13:40:00,160.78,160.78,160.65,160.76,3941.0,135.7831,135.7831,135.6733,135.7662,3941.0
2015-12-22 13:45:00,160.75,160.98,160.75,160.97,9165.0,135.7577,135.952,135.7577,135.9435,9165.0
2015-12-22 13:50:00,160.96,161.01,160.88,161.01,14278.0,135.9351,135.9773,135.8675,135.9773,14278.0
2015-12-22 13:55:00,161.02,161.14,161.02,161.08,12439.0,135.9858,136.0871,135.9858,136.0364,12439.0
2015-12-22 14:00:00,161.11,161.12,161.01,161.08,6482.0,136.0618,136.0702,135.9773,136.0364,6482.0
2015-12-22 14:05:00,161.05,161.11,161.01,161.06,8921.0,136.0111,136.0618,135.9773,136.0195,8921.0
2015-12-22 14:10:00,161.1,161.13,161.01,161.11,9882.0,136.0533,136.0786,135.9773,136.0618,9882.0
2015-12-22 14:15:00,161.1,161.25,161.1,161.21,10828.0,136.0533,136.18,136.0533,136.1462,10828.0
2015-12-22 14:20:00,161.24,161.39,161.2,161.39,13518.0,136.1715,136.2982,136.1378,136.2982,13518.0
2015-12-22 14:25:00,161.39,161.39,161.2,161.22,11323.0,136.2982,136.2982,136.1378,136.1547,11323.0
2015-12-22 14:30:00,161.22,161.25,161.03,161.04,9879.0,136.1547,136.18,135.9942,136.0026,9879.0
2015-12-22 14:35:00,161.06,161.11,160.98,160.98,9077.0,136.0195,136.0618,135.952,135.952,9077.0
2015-12-22 14:40:00,161.01,161.16,161.01,161.13,14791.0,135.9773,136.104,135.9773,136.0786,14791.0
2015-12-22 14:45:00,161.14,161.18,161.02,161.16,8979.0,136.0871,136.1209,135.9858,136.104,8979.0
2015-12-22 14:50:00,161.15,161.16,161.09,161.1,13473.0,136.0955,136.104,136.0449,136.0533,13473.0
2015-12-22 14:55:00,161.07,161.09,160.96,161.01,29889.0,136.028,136.0449,135.9351,135.9773,29889.0
2015-12-22 15:00:00,161.03,161.22,160.97,161.2,24411.0,135.9942,136.1547,135.9435,136.1378,24411.0
2015-12-22 15:05:00,161.15,161.23,161.08,161.1,15499.0,136.0955,136.1631,136.0364,136.0533,15499.0
2015-12-22 15:10:00,161.12,161.14,160.99,161.14,18449.0,136.0702,136.0871,135.9604,136.0871,18449.0
2015-12-22 15:15:00,161.17,161.17,161.05,161.17,16821.0,136.1124,136.1124,136.0111,136.1124,16821.0
2015-12-22 15:20:00,161.17,161.34,161.14,161.29,11488.0,136.1124,136.256,136.0871,136.2138,11488.0
2015-12-22 15:25:00,161.31,161.39,161.25,161.26,21237.0,136.2307,136.2982,136.18,136.1884,21237.0
2015-12-22 15:30:00,161.28,161.34,161.17,161.25,26082.0,136.2053,136.256,136.1124,136.18,26082.0
2015-12-22 15:35:00,161.23,161.25,161.03,161.2,25891.0,136.1631,136.18,135.9942,136.1378,25891.0
2015-12-22 15:40:00,161.21,161.22,160.87,160.98,37261.0,136.1462,136.1547,135.8591,135.952,37261.0
2015-12-22 15:45:00,160.98,160.98,160.74,160.79,35411.0,135.952,135.952,135.7493,135.7915,35411.0
2015-12-22 15:50:00,160.8,161.15,160.8,161.13,29986.0,135.8,136.0955,135.8,136.0786,29986.0
2015-12-22 15:55:00,161.1,161.24,160.96,161.22,66581.0,136.0533,136.1715,135.9351,136.1547,66581.0
2015-12-23 09:30:00,162.43,162.43,161.34,161.34,37904.0,137.1765,137.1765,136.256,136.256,37904.0
2015-12-23 09:35:00,161.26,161.99,161.25,161.99,15908.0,136.1884,136.8049,136.18,136.8049,15908.0
2015-12-23 09:40:00,161.94,161.94,161.43,161.7,4800.0,136.7627,136.7627,136.332,136.56,4800.0
2015-12-23 09:45:00,161.71,161.79,161.5,161.7,7810.0,136.5685,136.636,136.3911,136.56,7810.0
2015-12-23 09:50:00,161.76,161.86,161.55,161.66,5620.0,136.6107,136.6952,136.4334,136.5262,5620.0
2015-12-23 09:55:00,161.66,161.66,161.38,161.5,14933.0,136.5262,136.5262,136.2898,136.3911,14933.0
2015-12-23 10:00:00,161.53,161.77,161.37,161.37,11701.0,136.4165,136.6191,136.2813,136.2813,11701.0
2015-12-23 10:05:00,161.37,161.49,161.28,161.38,8702.0,136.2813,136.3827,136.2053,136.2898,8702.0
2015-12-23 10:10:00,161.37,161.48,161.35,161.43,6712.0,136.2813,136.3742,136.2644,136.332,6712.0
2015-12-23 10:15:00,161.41,161.56,161.31,161.42,9021.0,136.3151,136.4418,136.2307,136.3236,9021.0
2015-12-23 10:20:00,161.45,161.49,161.35,161.4,4782.0,136.3489,136.3827,136.2644,136.3067,4782.0
2015-12-23 10:25:00,161.38,161.44,161.23,161.36,13577.0,136.2898,136.3405,136.1631,136.2729,13577.0
2015-12-23 10:30:00,161.41,161.44,161.15,161.21,15395.0,136.3151,136.3405,136.0955,136.1462,15395.0
2015-12-23 10:35:00,161.21,161.33,161.15,161.28,5736.0,136.1462,136.2476,136.0955,136.2053,5736.0
2015-12-23 10:40:00,161.26,161.47,161.22,161.37,9224.0,136.1884,136.3658,136.1547,136.2813,9224.0
2015-12-23 10:45:00,161.42,161.48,161.22,161.35,11857.0,136.3236,136.3742,136.1547,136.2644,11857.0
2015-12-23 10:50:00,161.34,161.35,161.13,161.17,13163.0,136.256,136.2644,136.0786,136.1124,13163.0
2015-12-23 10:55:00,161.17,161.29,161.03,161.19,19178.0,136.1124,136.2138,135.9942,136.1293,19178.0
2015-12-23 11:00:00,161.18,161.2,161.03,161.04,8925.0,136.1209,136.1378,135.9942,136.0026,8925.0
2015-12-23 11:05:00,161.05,161.22,161.02,161.03,10226.0,136.0111,136.1547,135.9858,135.9942,10226.0
2015-12-23 11:10:00,161.05,161.05,160.83,160.96,6877.0,136.0111,136.0111,135.8253,135.9351,6877.0
2015-12-23 11:15:00,161.01,161.02,160.86,160.9,6985.0,135.9773,135.9858,135.8506,135.8844,6985.0
2015-12-23 11:20:00,160.92,160.95,160.78,160.84,13574.0,135.9013,135.9266,135.7831,135.8337,13574.0
2015-12-23 11:25:00,160.82,160.94,160.8,160.9,12302.0,135.8168,135.9182,135.8,135.8844,12302.0
2015-12-23 11:30:00,160.92,161.12,160.89,161.12,9297.0,135.9013,136.0702,135.876,136.0702,9297.0
2015-12-23 11:35:00,161.1,161.3,161.02,161.14,9244.0,136.0533,136.2222,135.9858,136.0871,9244.0
2015-12-23 11:40:00,161.13,161.29,161.1,161.26,7599.0,136.0786,136.2138,136.0533,136.1884,7599.0
2015-12-23 11:45:00,161.26,161.31,161.17,161.17,10554.0,136.1884,136.2307,136.1124,136.1124,10554.0
2015-12-23 11:50:00,161.17,161.37,161.13,161.32,7542.0,136.1124,136.2813,136.0786,136.2391,7542.0
2015-12-23 11:55:00,161.33,161.39,161.29,161.39,6460.0,136.2476,136.2982,136.2138,136.2982,6460.0
2015-12-23 12:00:00,161.39,161.39,161.23,161.23,5817.0,136.2982,136.2982,136.1631,136.1631,5817.0
2015-12-23 12:05:00,161.28,161.35,161.22,161.31,6522.0,136.2053,136.2644,136.1547,136.2307,6522.0
2015-12-23 12:10:00,161.33,161.4,161.31,161.35,3793.0,136.2476,136.3067,136.2307,136.2644,3793.0
2015-12-23 12:15:00,161.38,161.44,161.31,161.4,8900.0,136.2898,136.3405,136.2307,136.3067,8900.0
2015-12-23 12:20:00,161.37,161.59,161.37,161.51,10140.0,136.2813,136.4671,136.2813,136.3996,10140.0
2015-12-23 12:25:00,161.51,161.62,161.46,161.48,12115.0,136.3996,136.4925,136.3573,136.3742,12115.0
2015-12-23 12:30:00,161.5,161.52,161.38,161.43,10600.0,136.3911,136.408,136.2898,136.332,10600.0
2015-12-23 12:35:00,161.42,161.44,161.18,161.19,46677.0,136.3236,136.3405,136.1209,136.1293,46677.0
2015-12-23 12:40:00,161.15,161.2,160.92,161.02,15873.0,136.0955,136.1378,135.9013,135.9858,15873.0
2015-12-23 12:45:00,161.0,161.03,160.93,161.03,7055.0,135.9689,135.9942,135.9097,135.9942,7055.0
2015-12-23 12:50:00,161.01,161.18,160.97,161.16,9946.0,135.9773,136.1209,135.9435,136.104,9946.0
2015-12-23 12:55:00,161.15,161.23,161.11,161.14,8980.0,136.0955,136.1631,136.0618,136.0871,8980.0
2015-12-23 13:00:00,161.15,161.34,161.06,161.12,22921.0,136.0955,136.256,136.0195,136.0702,22921.0
2015-12-23 13:05:00,161.06,161.13,160.97,160.99,18919.0,136.0195,136.0786,135.9435,135.9604,18919.0
2015-12-23 13:10:00,160.96,161.0,160.86,160.89,10686.0,135.9351,135.9689,135.8506,135.876,10686.0
2015-12-23 13:15:00,160.92,161.05,160.87,161.0,8285.0,135.9013,136.0111,135.8591,135.9689,8285.0
2015-12-23 13:20:00,161.02,161.17,161.0,161.09,26890.0,135.9858,136.1124,135.9689,136.0449,26890.0
2015-12-23 13:25:00,161.07,161.3,161.05,161.3,12243.0,136.028,136.2222,136.0111,136.2222,12243.0
2015-12-23 13:30:00,161.3,161.36,161.28,161.35,6527.0,136.2222,136.2729,136.2053,136.2644,6527.0
2015-12-23 13:35:00,161.33,161.34,161.24,161.29,12180.0,136.2476,136.256,136.1715,136.2138,12180.0
2015-12-23 13:40:00,161.34,161.49,161.31,161.46,27069.0,136.256,136.3827,136.2307,136.3573,27069.0
2015-12-23 13:45:00,161.44,161.47,161.35,161.4,61102.0,136.3405,136.3658,136.2644,136.3067,61102.0
2015-12-23 13:50:00,161.41,161.52,161.38,161.5,23928.0,136.3151,136.408,136.2898,136.3911,23928.0
2015-12-23 13:55:00,161.52,161.56,161.45,161.49,14954.0,136.408,136.4418,136.3489,136.3827,14954.0
2015-12-23 14:00:00,161.49,161.5,161.34,161.41,7208.0,136.3827,136.3911,136.256,136.3151,7208.0
2015-12-23 14:05:00,161.38,161.5,161.34,161.41,9725.0,136.2898,136.3911,136.256,136.3151,9725.0
2015-12-23 14:10:00,161.43,161.59,161.28,161.58,27103.0,136.332,136.4671,136.2053,136.4587,27103.0
2015-12-23 14:15:00,161.56,161.66,161.49,161.55,23367.0,136.4418,136.5262,136.3827,136.4334,23367.0
2015-12-23 14:20:00,161.48,161.59,161.46,161.49,17225.0,136.3742,136.4671,136.3573,136.3827,17225.0
2015-12-23 14:25:00,161.49,161.55,161.34,161.55,27178.0,136.3827,136.4334,136.256,136.4334,27178.0
2015-12-23 14:30:00,161.52,161.96,161.51,161.78,20109.0,136.408,136.7796,136.3996,136.6276,20109.0
2015-12-23 14:35:00,161.81,162.0,161.78,161.85,11250.0,136.6529,136.8134,136.6276,136.6867,11250.0
2015-12-23 14:40:00,161.86,161.95,161.8,161.8,12236.0,136.6952,136.7712,136.6445,136.6445,12236.0
2015-12-23 14:45:00,161.82,161.9,161.64,161.69,36933.0,136.6614,136.7289,136.5094,136.5516,36933.0
2015-12-23 14:50:00,161.74,161.84,161.68,161.69,19738.0,136.5938,136.6783,136.5431,136.5516,19738.0
2015-12-23 14:55:00,161.72,161.8,161.66,161.8,12455.0,136.5769,136.6445,136.5262,136.6445,12455.0
2015-12-23 15:00:00,161.79,161.82,161.73,161.74,22686.0,136.636,136.6614,136.5854,136.5938,22686.0
2015-12-23 15:05:00,161.74,161.76,161.54,161.66,24258.0,136.5938,136.6107,136.4249,136.5262,24258.0
2015-12-23 15:10:00,161.63,161.66,161.5,161.57,15702.0,136.5009,136.5262,136.3911,136.4502,15702.0
2015-12-23 15:15:00,161.57,161.73,161.53,161.55,15134.0,136.4502,136.5854,136.4165,136.4334,15134.0
2015-12-23 15:20:00,161.51,161.57,161.46,161.56,20934.0,136.3996,136.4502,136.3573,136.4418,20934.0
2015-12-23 15:25:00,161.56,161.56,161.35,161.42,13281.0,136.4418,136.4418,136.2644,136.3236,13281.0
2015-12-23 15:30:00,161.42,161.5,161.36,161.45,23049.0,136.3236,136.3911,136.2729,136.3489,23049.0
2015-12-23 15:35:00,161.48,161.48,161.25,161.43,16885.0,136.3742,136.3742,136.18,136.332,16885.0
2015-12-23 15:40:00,161.44,161.58,161.37,161.58,27931.0,136.3405,136.4587,136.2813,136.4587,27931.0
2015-12-23 15:45:00,161.58,161.65,161.38,161.41,28987.0,136.4587,136.5178,136.2898,136.3151,28987.0
2015-12-23 15:50:00,161.41,161.57,161.41,161.55,29988.0,136.3151,136.4502,136.3151,136.4334,29988.0
2015-12-23 15:55:00,161.52,161.85,161.52,161.71,52685.0,136.408,136.6867,136.408,136.5685,52685.0
2015-12-24 09:30:00,161.85,162.0,161.76,161.91,57318.0,136.6867,136.8134,136.6107,136.7374,57318.0
2015-12-24 09:35:00,161.9,161.91,161.44,161.76,19210.0,136.7289,136.7374,136.3405,136.6107,19210.0
2015-12-24 09:40:00,161.8,162.0,161.63,161.83,11400.0,136.6445,136.8134,136.5009,136.6698,11400.0
2015-12-24 09:45:00,161.76,162.2,161.76,162.2,38168.0,136.6107,136.9823,136.6107,136.9823,38168.0
2015-12-24 09:50:00,162.21,162.33,161.75,161.81,40416.0,136.9907,137.0921,136.6023,136.6529,40416.0
2015-12-24 09:55:00,161.82,161.92,161.62,161.7,11892.0,136.6614,136.7458,136.4925,136.56,11892.0
2015-12-24 10:00:00,161.7,161.84,161.68,161.79,12050.0,136.56,136.6783,136.5431,136.636,12050.0
2015-12-24 10:05:00,161.83,161.94,161.78,161.94,14486.0,136.6698,136.7627,136.6276,136.7627,14486.0
2015-12-24 10:10:00,161.87,162.16,161.87,162.08,22178.0,136.7036,136.9485,136.7036,136.881,22178.0
2015-12-24 10:15:00,162.06,162.07,161.86,161.98,9524.0,136.8641,136.8725,136.6952,136.7965,9524.0
2015-12-24 10:20:00,162.04,162.06,161.95,161.97,7778.0,136.8472,136.8641,136.7712,136.7881,7778.0
2015-12-24 10:25:00,161.97,162.09,161.96,162.01,14476.0,136.7881,136.8894,136.7796,136.8218,14476.0
2015-12-24 10:30:00,161.99,162.09,161.97,162.02,15718.0,136.8049,136.8894,136.7881,136.8303,15718.0
2015-12-24 10:35:00,162.04,162.08,161.97,161.97,6672.0,136.8472,136.881,136.7881,136.7881,6672.0
2015-12-24 10:40:00,161.95,161.95,161.86,161.93,5622.0,136.7712,136.7712,136.6952,136.7543,5622.0
2015-12-24 10:45:00,161.92,161.99,161.87,161.95,8422.0,136.7458,136.8049,136.7036,136.7712,8422.0
2015-12-24 10:50:00,161.98,161.99,161.85,161.88,10656.0,136.7965,136.8049,136.6867,136.712,10656.0
2015-12-24 10:55:00,161.85,161.93,161.79,161.84,19436.0,136.6867,136.7543,136.636,136.6783,19436.0
2015-12-24 11:00:00,161.87,161.87,161.72,161.75,17824.0,136.7036,136.7036,136.5769,136.6023,17824.0
2015-12-24 11:05:00,161.72,161.75,161.6,161.65,10992.0,136.5769,136.6023,136.4756,136.5178,10992.0
2015-12-24 11:10:00,161.69,161.79,161.58,161.74,14050.0,136.5516,136.636,136.4587,136.5938,14050.0
2015-12-24 11:15:00,161.72,161.75,161.6,161.73,10398.0,136.5769,136.6023,136.4756,136.5854,10398.0
2015-12-24 11:20:00,161.75,161.82,161.71,161.82,5900.0,136.6023,136.6614,136.5685,136.6614,5900.0
2015-12-24 11:25:00,161.82,161.88,161.75,161.83,9868.0,136.6614,136.712,136.6023,136.6698,9868.0
2015-12-24 11:30:00,161.82,161.86,161.7,161.75,11362.0,136.6614,136.6952,136.56,136.6023,11362.0
2015-12-24 11:35:00,161.71,161.72,161.59,161.68,9986.0,136.5685,136.5769,136.4671,136.5431,9986.0
2015-12-24 11:40:00,161.73,161.84,161.73,161.79,11528.0,136.5854,136.6783,136.5854,136.636,11528.0
2015-12-24 11:45:00,161.78,161.97,161.78,161.96,9356.0,136.6276,136.7881,136.6276,136.7796,9356.0
2015-12-24 11:50:00,161.96,162.02,161.93,161.97,14404.0,136.7796,136.8303,136.7543,136.7881,14404.0
2015-12-24 11:55:00,161.96,162.06,161.93,162.0,12088.0,136.7796,136.8641,136.7543,136.8134,12088.0
2015-12-24 12:00:00,161.99,161.99,161.91,161.96,7008.0,136.8049,136.8049,136.7374,136.7796,7008.0
2015-12-24 12:05:00,161.96,161.96,161.87,161.93,7516.0,136.7796,136.7796,136.7036,136.7543,7516.0
2015-12-24 12:10:00,161.94,161.94,161.78,161.87,12092.0,136.7627,136.7627,136.6276,136.7036,12092.0
2015-12-24 12:15:00,161.9,161.97,161.83,161.95,10422.0,136.7289,136.7881,136.6698,136.7712,10422.0
2015-12-24 12:20:00,161.91,161.97,161.86,161.92,4480.0,136.7374,136.7881,136.6952,136.7458,4480.0
2015-12-24 12:25:00,161.96,162.19,161.93,162.16,23688.0,136.7796,136.9738,136.7543,136.9485,23688.0
2015-12-24 12:30:00,162.13,162.16,162.06,162.08,14886.0,136.9232,136.9485,136.8641,136.881,14886.0
2015-12-24 12:35:00,162.08,162.18,162.05,162.06,11422.0,136.881,136.9654,136.8556,136.8641,11422.0
2015-12-24 12:40:00,162.09,162.18,161.98,162.18,20020.0,136.8894,136.9654,136.7965,136.9654,20020.0
2015-12-24 12:45:00,162.14,162.18,162.05,162.07,25000.0,136.9316,136.9654,136.8556,136.8725,25000.0
2015-12-24 12:50:00,162.05,162.05,161.89,161.95,15752.0,136.8556,136.8556,136.7205,136.7712,15752.0
2015-12-24 12:55:00,161.94,161.94,161.75,161.75,37048.0,136.7627,136.7627,136.6023,136.6023,37048.0
2015-12-28 09:30:00,161.05,161.34,160.72,160.99,39703.0,136.0111,136.256,135.7324,135.9604,39703.0
2015-12-28 09:35:00,161.02,161.2,160.96,161.11,13366.0,135.9858,136.1378,135.9351,136.0618,13366.0
2015-12-28 09:40:00,161.01,161.75,161.01,161.73,11251.0,135.9773,136.6023,135.9773,136.5854,11251.0
2015-12-28 09:45:00,161.91,162.13,161.72,162.05,25322.0,136.7374,136.9232,136.5769,136.8556,25322.0
2015-12-28 09:50:00,162.05,162.26,162.03,162.1,8103.0,136.8556,137.033,136.8387,136.8978,8103.0
2015-12-28 09:55:00,162.08,162.22,161.98,162.08,18819.0,136.881,136.9992,136.7965,136.881,18819.0
2015-12-28 10:00:00,162.13,162.16,161.58,161.65,31210.0,136.9232,136.9485,136.4587,136.5178,31210.0
2015-12-28 10:05:00,161.65,161.78,161.58,161.74,12757.0,136.5178,136.6276,136.4587,136.5938,12757.0
2015-12-28 10:10:00,161.73,161.77,161.63,161.69,24418.0,136.5854,136.6191,136.5009,136.5516,24418.0
2015-12-28 10:15:00,161.67,161.88,161.66,161.8,15320.0,136.5347,136.712,136.5262,136.6445,15320.0
2015-12-28 10:20:00,161.82,161.85,161.67,161.84,10672.0,136.6614,136.6867,136.5347,136.6783,10672.0
2015-12-28 10:25:00,161.85,161.97,161.84,161.94,10178.0,136.6867,136.7881,136.6783,136.7627,10178.0
2015-12-28 10:30:00,161.94,162.11,161.9,162.04,13999.0,136.7627,136.9063,136.7289,136.8472,13999.0
2015-12-28 10:35:00,162.01,162.08,161.93,161.96,5900.0,136.8218,136.881,136.7543,136.7796,5900.0
2015-12-28 10:40:00,161.99,162.01,161.83,161.93,17190.0,136.8049,136.8218,136.6698,136.7543,17190.0
2015-12-28 10:45:00,161.91,161.93,161.75,161.79,16456.0,136.7374,136.7543,136.6023,136.636,16456.0
2015-12-28 10:50:00,161.84,161.89,161.76,161.77,10368.0,136.6783,136.7205,136.6107,136.6191,10368.0
2015-12-28 10:55:00,161.73,161.83,161.63,161.81,7056.0,136.5854,136.6698,136.5009,136.6529,7056.0
2015-12-28 11:00:00,161.75,161.86,161.67,161.72,4558.0,136.6023,136.6952,136.5347,136.5769,4558.0
2015-12-28 11:05:00,161.73,161.75,161.6,161.6,5775.0,136.5854,136.6023,136.4756,136.4756,5775.0
2015-12-28 11:10:00,161.59,161.62,161.52,161.54,4872.0,136.4671,136.4925,136.408,136.4249,4872.0
2015-12-28 11:15:00,161.54,161.61,161.54,161.56,2400.0,136.4249,136.484,136.4249,136.4418,2400.0
2015-12-28 11:20:00,161.55,161.56,161.33,161.45,8628.0,136.4334,136.4418,136.2476,136.3489,8628.0
2015-12-28 11:25:00,161.47,161.47,161.32,161.37,6800.0,136.3658,136.3658,136.2391,136.2813,6800.0
2015-12-28 11:30:00,161.32,161.37,161.17,161.17,6507.0,136.2391,136.2813,136.1124,136.1124,6507.0
2015-12-28 11:35:00,161.23,161.3,161.12,161.16,6831.0,136.1631,136.2222,136.0702,136.104,6831.0
2015-12-28 11:40:00,161.18,161.21,161.04,161.17,5989.0,136.1209,136.1462,136.0026,136.1124,5989.0
2015-12-28 11:45:00,161.18,161.2,161.04,161.14,8374.0,136.1209,136.1378,136.0026,136.0871,8374.0
2015-12-28 11:50:00,161.17,161.39,161.16,161.31,5700.0,136.1124,136.2982,136.104,136.2307,5700.0
2015-12-28 11:55:00,161.34,161.37,161.18,161.23,4651.0,136.256,136.2813,136.1209,136.1631,4651.0
2015-12-28 12:00:00,161.21,161.29,161.08,161.29,5750.0,136.1462,136.2138,136.0364,136.2138,5750.0
2015-12-28 12:05:00,161.31,161.32,161.1,161.12,4964.0,136.2307,136.2391,136.0533,136.0702,4964.0
2015-12-28 12:10:00,161.16,161.17,160.95,160.95,7411.0,136.104,136.1124,135.9266,135.9266,7411.0
2015-12-28 12:15:00,160.99,161.1,160.92,160.96,6395.0,135.9604,136.0533,135.9013,135.9351,6395.0
2015-12-28 12:20:00,160.95,160.95,160.76,160.92,15525.0,135.9266,135.9266,135.7662,135.9013,15525.0
2015-12-28 12:25:00,160.89,160.99,160.79,160.79,6600.0,135.876,135.9604,135.7915,135.7915,6600.0
2015-12-28 12:30:00,160.84,160.91,160.7,160.91,8786.0,135.8337,135.8929,135.7155,135.8929,8786.0
2015-12-28 12:35:00,160.89,160.92,160.69,160.69,6757.0,135.876,135.9013,135.7071,135.7071,6757.0
2015-12-28 12:40:00,160.7,160.78,160.62,160.75,8580.0,135.7155,135.7831,135.6479,135.7577,8580.0
2015-12-28 12:45:00,160.75,160.79,160.67,160.72,6105.0,135.7577,135.7915,135.6902,135.7324,6105.0
2015-12-28 12:50:00,160.77,160.92,160.76,160.78,8738.0,135.7746,135.9013,135.7662,135.7831,8738.0
2015-12-28 12:55:00,160.81,160.82,160.5,160.5,7068.0,135.8084,135.8168,135.5466,135.5466,7068.0
2015-12-28 13:00:00,160.51,160.65,160.44,160.57,6704.0,135.555,135.6733,135.4959,135.6057,6704.0
2015-12-28 13:05:00,160.61,160.65,160.55,160.58,4133.0,135.6395,135.6733,135.5888,135.6142,4133.0
2015-12-28 13:10:00,160.55,160.92,160.55,160.83,6051.0,135.5888,135.9013,135.5888,135.8253,6051.0
2015-12-28 13:15:00,160.89,160.89,160.82,160.88,3821.0,135.876,135.876,135.8168,135.8675,3821.0
2015-12-28 13:20:00,160.86,160.88,160.75,160.86,4445.0,135.8506,135.8675,135.7577,135.8506,4445.0
2015-12-28 13:25:00,160.89,160.89,160.76,160.79,3980.0,135.876,135.876,135.7662,135.7915,3980.0
2015-12-28 13:30:00,160.82,160.95,160.79,160.95,6574.0,135.8168,135.9266,135.7915,135.9266,6574.0
2015-12-28 13:35:00,160.96,160.96,160.79,160.79,5759.0,135.9351,135.9351,135.7915,135.7915,5759.0
2015-12-28 13:40:00,160.83,160.88,160.72,160.76,4973.0,135.8253,135.8675,135.7324,135.7662,4973.0
2015-12-28 13:45:00,160.7,160.73,160.63,160.66,5116.0,135.7155,135.7408,135.6564,135.6817,5116.0
2015-12-28 13:50:00,160.67,160.76,160.61,160.61,6945.0,135.6902,135.7662,135.6395,135.6395,6945.0
2015-12-28 13:55:00,160.62,160.64,160.5,160.5,10141.0,135.6479,135.6648,135.5466,135.5466,10141.0
2015-12-28 14:00:00,160.42,160.53,160.4,160.49,8438.0,135.479,135.5719,135.4621,135.5382,8438.0
2015-12-28 14:05:00,160.51,160.61,160.46,160.54,6338.0,135.555,135.6395,135.5128,135.5804,6338.0
2015-12-28 14:10:00,160.57,160.61,160.45,160.52,9417.0,135.6057,135.6395,135.5044,135.5635,9417.0
2015-12-28 14:15:00,160.46,160.57,160.44,160.54,8768.0,135.5128,135.6057,135.4959,135.5804,8768.0
2015-12-28 14:20:00,160.57,160.59,160.45,160.5,5110.0,135.6057,135.6226,135.5044,135.5466,5110.0
2015-12-28 14:25:00,160.52,160.64,160.47,160.62,7888.0,135.5635,135.6648,135.5213,135.6479,7888.0
2015-12-28 14:30:00,160.61,160.65,160.57,160.6,10954.0,135.6395,135.6733,135.6057,135.6311,10954.0
2015-12-28 14:35:00,160.6,160.77,160.57,160.77,8137.0,135.6311,135.7746,135.6057,135.7746,8137.0
2015-12-28 14:40:00,160.73,160.88,160.73,160.87,4920.0,135.7408,135.8675,135.7408,135.8591,4920.0
2015-12-28 14:45:00,160.86,160.95,160.81,160.92,11699.0,135.8506,135.9266,135.8084,135.9013,11699.0
2015-12-28 14:50:00,160.92,160.97,160.83,160.94,9450.0,135.9013,135.9435,135.8253,135.9182,9450.0
2015-12-28 14:55:00,160.93,160.93,160.82,160.89,8713.0,135.9097,135.9097,135.8168,135.876,8713.0
2015-12-28 15:00:00,160.92,160.96,160.88,160.88,6151.0,135.9013,135.9351,135.8675,135.8675,6151.0
2015-12-28 15:05:00,160.88,160.94,160.84,160.89,8404.0,135.8675,135.9182,135.8337,135.876,8404.0
2015-12-28 15:10:00,160.88,160.93,160.85,160.9,5779.0,135.8675,135.9097,135.8422,135.8844,5779.0
2015-12-28 15:15:00,160.92,160.92,160.83,160.83,14359.0,135.9013,135.9013,135.8253,135.8253,14359.0
2015-12-28 15:20:00,160.85,160.89,160.84,160.89,11397.0,135.8422,135.876,135.8337,135.876,11397.0
2015-12-28 15:25:00,160.88,160.93,160.84,160.88,11280.0,135.8675,135.9097,135.8337,135.8675,11280.0
2015-12-28 15:30:00,160.89,160.91,160.83,160.88,18722.0,135.876,135.8929,135.8253,135.8675,18722.0
2015-12-28 15:35:00,160.87,160.9,160.83,160.85,18005.0,135.8591,135.8844,135.8253,135.8422,18005.0
2015-12-28 15:40:00,160.85,160.99,160.85,160.97,24597.0,135.8422,135.9604,135.8422,135.9435,24597.0
2015-12-28 15:45:00,160.96,161.15,160.94,161.13,25983.0,135.9351,136.0955,135.9182,136.0786,25983.0
2015-12-28 15:50:00,161.11,161.12,161.01,161.01,23135.0,136.0618,136.0702,135.9773,135.9773,23135.0
2015-12-28 15:55:00,161.04,161.19,160.95,161.15,53413.0,136.0026,136.1293,135.9266,136.0955,53413.0
2015-12-29 09:30:00,161.9,162.2,161.52,162.07,31579.0,136.7289,136.9823,136.408,136.8725,31579.0
2015-12-29 09:35:00,162.09,162.46,162.07,162.39,24393.0,136.8894,137.2019,136.8725,137.1428,24393.0
2015-12-29 09:40:00,162.39,162.84,162.3,162.56,16161.0,137.1428,137.5228,137.0667,137.2863,16161.0
2015-12-29 09:45:00,162.65,162.75,162.5,162.64,12070.0,137.3623,137.4468,137.2357,137.3539,12070.0
2015-12-29 09:50:00,162.69,162.9,162.59,162.81,15457.0,137.3961,137.5735,137.3117,137.4975,15457.0
2015-12-29 09:55:00,162.87,162.97,162.75,162.75,9750.0,137.5481,137.6326,137.4468,137.4468,9750.0
2015-12-29 10:00:00,162.72,163.09,162.68,163.09,26410.0,137.4214,137.7339,137.3877,137.7339,26410.0
2015-12-29 10:05:00,163.11,163.23,162.89,162.97,26486.0,137.7508,137.8522,137.565,137.6326,26486.0
2015-12-29 10:10:00,162.99,163.08,162.92,163.02,14280.0,137.6495,137.7255,137.5904,137.6748,14280.0
2015-12-29 10:15:00,162.99,163.05,162.55,162.57,44404.0,137.6495,137.7001,137.2779,137.2948,44404.0
2015-12-29 10:20:00,162.59,162.65,162.46,162.56,23355.0,137.3117,137.3623,137.2019,137.2863,23355.0
2015-12-29 10:25:00,162.57,162.61,162.48,162.56,10077.0,137.2948,137.3286,137.2188,137.2863,10077.0
2015-12-29 10:30:00,162.62,162.7,162.56,162.61,8822.0,137.337,137.4046,137.2863,137.3286,8822.0
2015-12-29 10:35:00,162.59,162.69,162.58,162.65,5200.0,137.3117,137.3961,137.3032,137.3623,5200.0
2015-12-29 10:40:00,162.67,162.72,162.57,162.7,10702.0,137.3792,137.4214,137.2948,137.4046,10702.0
2015-12-29 10:45:00,162.67,162.69,162.54,162.69,6801.0,137.3792,137.3961,137.2694,137.3961,6801.0
2015-12-29 10:50:00,162.71,162.82,162.59,162.74,11346.0,137.413,137.5059,137.3117,137.4383,11346.0
2015-12-29 10:55:00,162.76,162.84,162.66,162.66,9523.0,137.4552,137.5228,137.3708,137.3708,9523.0
2015-12-29 11:00:00,162.69,162.84,162.68,162.78,7895.0,137.3961,137.5228,137.3877,137.4721,7895.0
2015-12-29 11:05:00,162.78,162.79,162.66,162.71,6264.0,137.4721,137.4806,137.3708,137.413,6264.0
2015-12-29 11:10:00,162.68,162.85,162.67,162.78,10563.0,137.3877,137.5312,137.3792,137.4721,10563.0
2015-12-29 11:15:00,162.75,162.84,162.73,162.73,9768.0,137.4468,137.5228,137.4299,137.4299,9768.0
2015-12-29 11:20:00,162.77,162.84,162.71,162.82,1840.0,137.4637,137.5228,137.413,137.5059,1840.0
2015-12-29 11:25:00,162.88,162.88,162.78,162.83,11911.0,137.5566,137.5566,137.4721,137.5143,11911.0
2015-12-29 11:30:00,162.83,162.95,162.82,162.95,5575.0,137.5143,137.6157,137.5059,137.6157,5575.0
2015-12-29 11:35:00,162.95,163.0,162.84,163.0,9020.0,137.6157,137.6579,137.5228,137.6579,9020.0
2015-12-29 11:40:00,162.98,162.98,162.85,162.9,7588.0,137.641,137.641,137.5312,137.5735,7588.0
2015-12-29 11:45:00,162.87,162.88,162.66,162.69,6680.0,137.5481,137.5566,137.3708,137.3961,6680.0
2015-12-29 11:50:00,162.68,162.71,162.62,162.69,4363.0,137.3877,137.413,137.337,137.3961,4363.0
2015-12-29 11:55:00,162.65,162.75,162.62,162.75,5520.0,137.3623,137.4468,137.337,137.4468,5520.0
2015-12-29 12:00:00,162.73,162.85,162.71,162.71,6513.0,137.4299,137.5312,137.413,137.413,6513.0
2015-12-29 12:05:00,162.72,162.73,162.42,162.47,11430.0,137.4214,137.4299,137.1681,137.2103,11430.0
2015-12-29 12:10:00,162.47,162.5,162.36,162.41,9533.0,137.2103,137.2357,137.1174,137.1596,9533.0
2015-12-29 12:15:00,162.38,162.43,162.27,162.3,8503.0,137.1343,137.1765,137.0414,137.0667,8503.0
2015-12-29 12:20:00,162.31,162.42,162.3,162.35,3697.0,137.0752,137.1681,137.0667,137.109,3697.0
2015-12-29 12:25:00,162.36,162.42,162.3,162.35,6014.0,137.1174,137.1681,137.0667,137.109,6014.0
2015-12-29 12:30:00,162.32,162.41,162.31,162.37,7386.0,137.0836,137.1596,137.0752,137.1259,7386.0
2015-12-29 12:35:00,162.37,162.4,162.31,162.35,6722.0,137.1259,137.1512,137.0752,137.109,6722.0
2015-12-29 12:40:00,162.34,162.36,162.16,162.17,7091.0,137.1005,137.1174,136.9485,136.957,7091.0
2015-12-29 12:45:00,162.18,162.18,162.1,162.13,4829.0,136.9654,136.9654,136.8978,136.9232,4829.0
2015-12-29 12:50:00,162.1,162.18,162.08,162.09,1800.0,136.8978,136.9654,136.881,136.8894,1800.0
2015-12-29 12:55:00,162.06,162.18,162.04,162.17,5924.0,136.8641,136.9654,136.8472,136.957,5924.0
2015-12-29 13:00:00,162.15,162.19,162.1,162.15,7961.0,136.9401,136.9738,136.8978,136.9401,7961.0
2015-12-29 13:05:00,162.15,162.19,162.12,162.18,5542.0,136.9401,136.9738,136.9147,136.9654,5542.0
2015-12-29 13:10:00,162.19,162.26,162.18,162.23,3815.0,136.9738,137.033,136.9654,137.0076,3815.0
2015-12-29 13:15:00,162.25,162.36,162.22,162.35,7482.0,137.0245,137.1174,136.9992,137.109,7482.0
2015-12-29 13:20:00,162.33,162.44,162.33,162.37,5949.0,137.0921,137.185,137.0921,137.1259,5949.0
2015-12-29 13:25:00,162.39,162.4,162.26,162.33,5284.0,137.1428,137.1512,137.033,137.0921,5284.0
2015-12-29 13:30:00,162.3,162.34,162.26,162.3,6250.0,137.0667,137.1005,137.033,137.0667,6250.0
2015-12-29 13:35:00,162.29,162.33,162.26,162.26,2667.0,137.0583,137.0921,137.033,137.033,2667.0
2015-12-29 13:40:00,162.25,162.38,162.25,162.38,2743.0,137.0245,137.1343,137.0245,137.1343,2743.0
2015-12-29 13:45:00,162.35,162.35,162.21,162.3,5329.0,137.109,137.109,136.9907,137.0667,5329.0
2015-12-29 13:50:00,162.28,162.37,162.28,162.34,7525.0,137.0499,137.1259,137.0499,137.1005,7525.0
2015-12-29 13:55:00,162.36,162.56,162.36,162.5,6516.0,137.1174,137.2863,137.1174,137.2357,6516.0
2015-12-29 14:00:00,162.49,162.52,162.44,162.49,6120.0,137.2272,137.2525,137.185,137.2272,6120.0
2015-12-29 14:05:00,162.54,162.65,162.42,162.42,6385.0,137.2694,137.3623,137.1681,137.1681,6385.0
2015-12-29 14:10:00,162.42,162.49,162.39,162.48,7997.0,137.1681,137.2272,137.1428,137.2188,7997.0
2015-12-29 14:15:00,162.47,162.6,162.45,162.53,6205.0,137.2103,137.3201,137.1934,137.261,6205.0
2015-12-29 14:20:00,162.5,162.6,162.48,162.6,4896.0,137.2357,137.3201,137.2188,137.3201,4896.0
2015-12-29 14:25:00,162.6,162.64,162.45,162.64,7037.0,137.3201,137.3539,137.1934,137.3539,7037.0
2015-12-29 14:30:00,162.61,162.62,162.53,162.53,6273.0,137.3286,137.337,137.261,137.261,6273.0
2015-12-29 14:35:00,162.54,162.62,162.53,162.62,5242.0,137.2694,137.337,137.261,137.337,5242.0
2015-12-29 14:40:00,162.62,162.68,162.57,162.59,5977.0,137.337,137.3877,137.2948,137.3117,5977.0
2015-12-29 14:45:00,162.61,162.62,162.55,162.55,4748.0,137.3286,137.337,137.2779,137.2779,4748.0
2015-12-29 14:50:00,162.56,162.72,162.55,162.7,7552.0,137.2863,137.4214,137.2779,137.4046,7552.0
2015-12-29 14:55:00,162.69,162.75,162.64,162.7,9089.0,137.3961,137.4468,137.3539,137.4046,9089.0
2015-12-29 15:00:00,162.71,162.74,162.65,162.74,6401.0,137.413,137.4383,137.3623,137.4383,6401.0
2015-12-29 15:05:00,162.72,162.9,162.72,162.85,30381.0,137.4214,137.5735,137.4214,137.5312,30381.0
2015-12-29 15:10:00,162.86,162.88,162.71,162.76,9654.0,137.5397,137.5566,137.413,137.4552,9654.0
2015-12-29 15:15:00,162.78,162.79,162.7,162.73,5895.0,137.4721,137.4806,137.4046,137.4299,5895.0
2015-12-29 15:20:00,162.71,162.77,162.68,162.72,6754.0,137.413,137.4637,137.3877,137.4214,6754.0
2015-12-29 15:25:00,162.72,162.81,162.69,162.8,6667.0,137.4214,137.4975,137.3961,137.489,6667.0
2015-12-29 15:30:00,162.8,162.82,162.6,162.67,10173.0,137.489,137.5059,137.3201,137.3792,10173.0
2015-12-29 15:35:00,162.66,162.72,162.63,162.7,8898.0,137.3708,137.4214,137.3454,137.4046,8898.0
2015-12-29 15:40:00,162.71,162.81,162.68,162.7,18655.0,137.413,137.4975,137.3877,137.4046,18655.0
2015-12-29 15:45:00,162.71,162.75,162.65,162.75,19635.0,137.413,137.4468,137.3623,137.4468,19635.0
2015-12-29 15:50:00,162.74,162.8,162.66,162.8,37904.0,137.4383,137.489,137.3708,137.489,37904.0
2015-12-29 15:55:00,162.81,162.93,162.62,162.63,71438.0,137.4975,137.5988,137.337,137.3454,71438.0
2015-12-30 09:30:00,162.96,163.2,162.71,163.02,28967.0,137.6241,137.8268,137.413,137.6748,28967.0
2015-12-30 09:35:00,163.01,163.01,162.51,162.78,7568.0,137.6664,137.6664,137.2441,137.4721,7568.0
2015-12-30 09:40:00,162.65,162.84,162.53,162.84,2397.0,137.3623,137.5228,137.261,137.5228,2397.0
2015-12-30 09:45:00,162.86,162.88,162.71,162.84,3117.0,137.5397,137.5566,137.413,137.5228,3117.0
2015-12-30 09:50:00,162.86,162.86,162.64,162.64,10615.0,137.5397,137.5397,137.3539,137.3539,10615.0
2015-12-30 09:55:00,162.75,162.82,162.55,162.73,13524.0,137.4468,137.5059,137.2779,137.4299,13524.0
2015-12-30 10:00:00,162.78,162.81,162.69,162.81,6706.0,137.4721,137.4975,137.3961,137.4975,6706.0
2015-12-30 10:05:00,162.83,163.03,162.83,162.89,11129.0,137.5143,137.6833,137.5143,137.565,11129.0
2015-12-30 10:10:00,162.9,162.99,162.81,162.9,10280.0,137.5735,137.6495,137.4975,137.5735,10280.0
2015-12-30 10:15:00,162.96,163.03,162.86,162.92,4800.0,137.6241,137.6833,137.5397,137.5904,4800.0
2015-12-30 10:20:00,162.94,163.0,162.89,162.95,5078.0,137.6072,137.6579,137.565,137.6157,5078.0
2015-12-30 10:25:00,162.95,162.99,162.88,162.88,9131.0,137.6157,137.6495,137.5566,137.5566,9131.0
2015-12-30 10:30:00,162.91,163.03,162.84,163.02,8237.0,137.5819,137.6833,137.5228,137.6748,8237.0
2015-12-30 10:35:00,163.04,163.05,162.96,163.01,4220.0,137.6917,137.7001,137.6241,137.6664,4220.0
2015-12-30 10:40:00,163.01,163.1,162.92,163.1,6573.0,137.6664,137.7424,137.5904,137.7424,6573.0
2015-12-30 10:45:00,163.07,163.36,163.07,163.25,12710.0,137.717,137.9619,137.717,137.869,12710.0
2015-12-30 10:50:00,163.23,163.23,163.14,163.21,4755.0,137.8522,137.8522,137.7761,137.8353,4755.0
2015-12-30 10:55:00,163.23,163.25,163.15,163.15,4623.0,137.8522,137.869,137.7846,137.7846,4623.0
2015-12-30 11:00:00,163.2,163.35,163.19,163.26,15481.0,137.8268,137.9535,137.8184,137.8775,15481.0
2015-12-30 11:05:00,163.25,163.37,163.18,163.19,10099.0,137.869,137.9704,137.8099,137.8184,10099.0
2015-12-30 11:10:00,163.2,163.37,163.2,163.34,4754.0,137.8268,137.9704,137.8268,137.9451,4754.0
2015-12-30 11:15:00,163.35,163.35,163.23,163.26,8050.0,137.9535,137.9535,137.8522,137.8775,8050.0
2015-12-30 11:20:00,163.26,163.37,163.19,163.19,17844.0,137.8775,137.9704,137.8184,137.8184,17844.0
2015-12-30 11:25:00,163.18,163.28,163.1,163.28,17651.0,137.8099,137.8944,137.7424,137.8944,17651.0
2015-12-30 11:30:00,163.27,163.31,163.18,163.3,5307.0,137.8859,137.9197,137.8099,137.9113,5307.0
2015-12-30 11:35:00,163.34,163.39,163.28,163.28,5723.0,137.9451,137.9873,137.8944,137.8944,5723.0
2015-12-30 11:40:00,163.26,163.32,163.2,163.26,9197.0,137.8775,137.9282,137.8268,137.8775,9197.0
2015-12-30 11:45:00,163.28,163.29,163.2,163.23,2320.0,137.8944,137.9028,137.8268,137.8522,2320.0
2015-12-30 11:50:00,163.22,163.34,163.22,163.32,4668.0,137.8437,137.9451,137.8437,137.9282,4668.0
2015-12-30 11:55:00,163.34,163.4,163.21,163.24,4606.0,137.9451,137.9957,137.8353,137.8606,4606.0
2015-12-30 12:00:00,163.27,163.35,163.23,163.26,5402.0,137.8859,137.9535,137.8522,137.8775,5402.0
2015-12-30 12:05:00,163.25,163.34,163.21,163.33,5393.0,137.869,137.9451,137.8353,137.9366,5393.0
2015-12-30 12:10:00,163.32,163.39,163.29,163.34,3900.0,137.9282,137.9873,137.9028,137.9451,3900.0
2015-12-30 12:15:00,163.34,163.35,163.26,163.35,3753.0,137.9451,137.9535,137.8775,137.9535,3753.0
2015-12-30 12:20:00,163.33,163.35,163.23,163.25,4263.0,137.9366,137.9535,137.8522,137.869,4263.0
2015-12-30 12:25:00,163.27,163.31,163.25,163.27,5400.0,137.8859,137.9197,137.869,137.8859,5400.0
2015-12-30 12:30:00,163.27,163.3,163.23,163.3,3974.0,137.8859,137.9113,137.8522,137.9113,3974.0
2015-12-30 12:35:00,163.28,163.29,163.19,163.24,6145.0,137.8944,137.9028,137.8184,137.8606,6145.0
2015-12-30 12:40:00,163.22,163.23,163.15,163.2,3632.0,137.8437,137.8522,137.7846,137.8268,3632.0
2015-12-30 12:45:00,163.2,163.23,163.16,163.18,3637.0,137.8268,137.8522,137.793,137.8099,3637.0
2015-12-30 12:50:00,163.16,163.19,163.13,163.13,3480.0,137.793,137.8184,137.7677,137.7677,3480.0
2015-12-30 12:55:00,163.13,163.16,163.11,163.16,4813.0,137.7677,137.793,137.7508,137.793,4813.0
2015-12-30 13:00:00,163.13,163.22,163.12,163.21,5200.0,137.7677,137.8437,137.7593,137.8353,5200.0
2015-12-30 13:05:00,163.18,163.25,163.11,163.23,8936.0,137.8099,137.869,137.7508,137.8522,8936.0
2015-12-30 13:10:00,163.19,163.27,163.16,163.18,7948.0,137.8184,137.8859,137.793,137.8099,7948.0
2015-12-30 13:15:00,163.21,163.25,163.16,163.2,6379.0,137.8353,137.869,137.793,137.8268,6379.0
2015-12-30 13:20:00,163.21,163.23,163.16,163.23,8510.0,137.8353,137.8522,137.793,137.8522,8510.0
2015-12-30 13:25:00,163.19,163.36,163.19,163.36,3530.0,137.8184,137.9619,137.8184,137.9619,3530.0
2015-12-30 13:30:00,163.32,163.45,163.32,163.45,3963.0,137.9282,138.038,137.9282,138.038,3963.0
2015-12-30 13:35:00,163.4,163.43,163.33,163.36,3525.0,137.9957,138.0211,137.9366,137.9619,3525.0
2015-12-30 13:40:00,163.36,163.42,163.35,163.4,5550.0,137.9619,138.0126,137.9535,137.9957,5550.0
2015-12-30 13:45:00,163.4,163.42,163.33,163.39,4409.0,137.9957,138.0126,137.9366,137.9873,4409.0
2015-12-30 13:50:00,163.33,163.38,163.3,163.31,3554.0,137.9366,137.9788,137.9113,137.9197,3554.0
2015-12-30 13:55:00,163.35,163.35,163.28,163.29,3250.0,137.9535,137.9535,137.8944,137.9028,3250.0
2015-12-30 14:00:00,163.31,163.36,163.28,163.32,6038.0,137.9197,137.9619,137.8944,137.9282,6038.0
2015-12-30 14:05:00,163.31,163.4,163.27,163.36,5078.0,137.9197,137.9957,137.8859,137.9619,5078.0
2015-12-30 14:10:00,163.35,163.4,163.27,163.4,3282.0,137.9535,137.9957,137.8859,137.9957,3282.0
2015-12-30 14:15:00,163.4,163.4,163.29,163.32,5571.0,137.9957,137.9957,137.9028,137.9282,5571.0
2015-12-30 14:20:00,163.31,163.34,163.27,163.3,2350.0,137.9197,137.9451,137.8859,137.9113,2350.0
2015-12-30 14:25:00,163.25,163.27,163.23,163.25,4591.0,137.869,137.8859,137.8522,137.869,4591.0
2015-12-30 14:30:00,163.24,163.25,163.07,163.08,5358.0,137.8606,137.869,137.717,137.7255,5358.0
2015-12-30 14:35:00,163.08,163.11,163.05,163.08,2920.0,137.7255,137.7508,137.7001,137.7255,2920.0
2015-12-30 14:40:00,163.06,163.08,162.89,162.97,12274.0,137.7086,137.7255,137.565,137.6326,12274.0
2015-12-30 14:45:00,162.93,163.0,162.92,162.97,3024.0,137.5988,137.6579,137.5904,137.6326,3024.0
2015-12-30 14:50:00,162.98,163.06,162.98,163.02,3292.0,137.641,137.7086,137.641,137.6748,3292.0
2015-12-30 14:55:00,163.02,163.02,162.87,162.88,4502.0,137.6748,137.6748,137.5481,137.5566,4502.0
2015-12-30 15:00:00,162.93,162.95,162.89,162.91,2100.0,137.5988,137.6157,137.565,137.5819,2100.0
2015-12-30 15:05:00,162.92,162.96,162.89,162.94,3813.0,137.5904,137.6241,137.565,137.6072,3813.0
2015-12-30 15:10:00,162.94,163.03,162.93,163.03,5512.0,137.6072,137.6833,137.5988,137.6833,5512.0
2015-12-30 15:15:00,163.05,163.41,163.05,163.19,29100.0,137.7001,138.0042,137.7001,137.8184,29100.0
2015-12-30 15:20:00,163.22,163.27,163.14,163.14,15192.0,137.8437,137.8859,137.7761,137.7761,15192.0
2015-12-30 15:25:00,163.11,163.14,163.07,163.1,4358.0,137.7508,137.7761,137.717,137.7424,4358.0
2015-12-30 15:30:00,163.06,163.07,162.7,162.82,11325.0,137.7086,137.717,137.4046,137.5059,11325.0
2015-12-30 15:35:00,162.82,162.82,162.54,162.76,10393.0,137.5059,137.5059,137.2694,137.4552,10393.0
2015-12-30 15:40:00,162.74,163.0,162.65,162.98,15115.0,137.4383,137.6579,137.3623,137.641,15115.0
2015-12-30 15:45:00,162.95,163.07,162.94,163.02,23616.0,137.6157,137.717,137.6072,137.6748,23616.0
2015-12-30 15:50:00,163.01,163.06,162.87,162.87,21036.0,137.6664,137.7086,137.5481,137.5481,21036.0
2015-12-30 15:55:00,162.89,162.96,162.69,162.69,27887.0,137.565,137.6241,137.3961,137.3961,27887.0
2015-12-31 09:30:00,162.08,162.45,161.72,162.15,37176.0,136.881,137.1934,136.5769,136.9401,37176.0
2015-12-31 09:35:00,162.05,162.11,161.84,161.84,9301.0,136.8556,136.9063,136.6783,136.6783,9301.0
2015-12-31 09:40:00,161.89,162.02,161.71,161.93,9092.0,136.7205,136.8303,136.5685,136.7543,9092.0
2015-12-31 09:45:00,161.84,162.39,161.75,162.38,27034.0,136.6783,137.1428,136.6023,137.1343,27034.0
2015-12-31 09:50:00,162.4,162.4,162.07,162.33,11592.0,137.1512,137.1512,136.8725,137.0921,11592.0
2015-12-31 09:55:00,162.34,162.63,162.33,162.52,16514.0,137.1005,137.3454,137.0921,137.2525,16514.0
2015-12-31 10:00:00,162.6,162.65,162.32,162.44,15178.0,137.3201,137.3623,137.0836,137.185,15178.0
2015-12-31 10:05:00,162.44,162.55,162.34,162.55,14548.0,137.185,137.2779,137.1005,137.2779,14548.0
2015-12-31 10:10:00,162.54,162.54,162.26,162.28,16032.0,137.2694,137.2694,137.033,137.0499,16032.0
2015-12-31 10:15:00,162.3,162.37,162.25,162.25,10715.0,137.0667,137.1259,137.0245,137.0245,10715.0
2015-12-31 10:20:00,162.25,162.29,162.12,162.28,10987.0,137.0245,137.0583,136.9147,137.0499,10987.0
2015-12-31 10:25:00,162.28,162.3,162.12,162.12,17384.0,137.0499,137.0667,136.9147,136.9147,17384.0
2015-12-31 10:30:00,162.09,162.13,161.67,161.78,14615.0,136.8894,136.9232,136.5347,136.6276,14615.0
2015-12-31 10:35:00,161.81,162.02,161.75,161.96,13581.0,136.6529,136.8303,136.6023,136.7796,13581.0
2015-12-31 10:40:00,161.93,162.2,161.89,162.18,13936.0,136.7543,136.9823,136.7205,136.9654,13936.0
2015-12-31 10:45:00,162.13,162.21,162.12,162.21,11850.0,136.9232,136.9907,136.9147,136.9907,11850.0
2015-12-31 10:50:00,162.22,162.29,162.16,162.25,14025.0,136.9992,137.0583,136.9485,137.0245,14025.0
2015-12-31 10:55:00,162.22,162.32,162.2,162.32,9663.0,136.9992,137.0836,136.9823,137.0836,9663.0
2015-12-31 11:00:00,162.3,162.48,162.25,162.4,15237.0,137.0667,137.2188,137.0245,137.1512,15237.0
2015-12-31 11:05:00,162.42,162.62,162.38,162.62,19670.0,137.1681,137.337,137.1343,137.337,19670.0
2015-12-31 11:10:00,162.62,162.79,162.59,162.79,10098.0,137.337,137.4806,137.3117,137.4806,10098.0
2015-12-31 11:15:00,162.79,162.85,162.73,162.82,11473.0,137.4806,137.5312,137.4299,137.5059,11473.0
2015-12-31 11:20:00,162.84,162.93,162.81,162.89,11125.0,137.5228,137.5988,137.4975,137.565,11125.0
2015-12-31 11:25:00,162.83,162.88,162.73,162.79,16467.0,137.5143,137.5566,137.4299,137.4806,16467.0
2015-12-31 11:30:00,162.74,162.75,162.56,162.71,16548.0,137.4383,137.4468,137.2863,137.413,16548.0
2015-12-31 11:35:00,162.72,162.81,162.66,162.78,14535.0,137.4214,137.4975,137.3708,137.4721,14535.0
2015-12-31 11:40:00,162.76,162.85,162.76,162.8,17380.0,137.4552,137.5312,137.4552,137.489,17380.0
2015-12-31 11:45:00,162.82,163.11,162.82,163.11,27244.0,137.5059,137.7508,137.5059,137.7508,27244.0
2015-12-31 11:50:00,163.1,163.24,163.08,163.24,14811.0,137.7424,137.8606,137.7255,137.8606,14811.0
2015-12-31 11:55:00,163.25,163.3,163.13,163.29,16376.0,137.869,137.9113,137.7677,137.9028,16376.0
2015-12-31 12:00:00,163.32,163.37,163.2,163.3,18173.0,137.9282,137.9704,137.8268,137.9113,18173.0
2015-12-31 12:05:00,163.33,163.44,163.29,163.44,18475.0,137.9366,138.0295,137.9028,138.0295,18475.0
2015-12-31 12:10:00,163.41,163.53,163.39,163.53,15368.0,138.0042,138.1055,137.9873,138.1055,15368.0
2015-12-31 12:15:00,163.53,163.72,163.53,163.71,23311.0,138.1055,138.266,138.1055,138.2575,23311.0
2015-12-31 12:20:00,163.67,163.82,163.62,163.8,30829.0,138.2237,138.3504,138.1815,138.3335,30829.0
2015-12-31 12:25:00,163.82,163.92,163.81,163.81,27726.0,138.3504,138.4349,138.342,138.342,27726.0
2015-12-31 12:30:00,163.81,163.87,163.73,163.85,18560.0,138.342,138.3927,138.2744,138.3758,18560.0
2015-12-31 12:35:00,163.85,163.92,163.83,163.9,20281.0,138.3758,138.4349,138.3589,138.418,20281.0
2015-12-31 12:40:00,163.88,163.99,163.86,163.97,24322.0,138.4011,138.494,138.3842,138.4771,24322.0
2015-12-31 12:45:00,163.96,164.0,163.85,163.87,18131.0,138.4687,138.5024,138.3758,138.3927,18131.0
2015-12-31 12:50:00,163.86,163.91,163.82,163.91,16574.0,138.3842,138.4264,138.3504,138.4264,16574.0
2015-12-31 12:55:00,163.91,163.94,163.73,163.77,15062.0,138.4264,138.4518,138.2744,138.3082,15062.0
2015-12-31 13:00:00,163.77,163.77,163.38,163.4,24310.0,138.3082,138.3082,137.9788,137.9957,24310.0
2015-12-31 13:05:00,163.44,163.51,163.41,163.46,15395.0,138.0295,138.0886,138.0042,138.0464,15395.0
2015-12-31 13:10:00,163.48,163.52,163.37,163.51,15313.0,138.0633,138.0971,137.9704,138.0886,15313.0
2015-12-31 13:15:00,163.5,163.52,163.43,163.49,11618.0,138.0802,138.0971,138.0211,138.0717,11618.0
2015-12-31 13:20:00,163.49,163.49,163.34,163.41,12034.0,138.0717,138.0717,137.9451,138.0042,12034.0
2015-12-31 13:25:00,163.42,163.43,163.34,163.35,13983.0,138.0126,138.0211,137.9451,137.9535,13983.0
2015-12-31 13:30:00,163.34,163.42,163.33,163.38,13730.0,137.9451,138.0126,137.9366,137.9788,13730.0
2015-12-31 13:35:00,163.36,163.46,163.3,163.46,12558.0,137.9619,138.0464,137.9113,138.0464,12558.0
2015-12-31 13:40:00,163.47,163.47,163.33,163.37,8529.0,138.0548,138.0548,137.9366,137.9704,8529.0
2015-12-31 13:45:00,163.36,163.36,163.05,163.06,11709.0,137.9619,137.9619,137.7001,137.7086,11709.0
2015-12-31 13:50:00,163.05,163.07,163.0,163.05,9441.0,137.7001,137.717,137.6579,137.7001,9441.0
2015-12-31 13:55:00,163.04,163.06,162.74,162.77,17217.0,137.6917,137.7086,137.4383,137.4637,17217.0
2015-12-31 14:00:00,162.77,163.0,162.76,162.82,11618.0,137.4637,137.6579,137.4552,137.5059,11618.0
2015-12-31 14:05:00,162.83,162.84,162.64,162.66,12746.0,137.5143,137.5228,137.3539,137.3708,12746.0
2015-12-31 14:10:00,162.67,162.68,162.42,162.44,19551.0,137.3792,137.3877,137.1681,137.185,19551.0
2015-12-31 14:15:00,162.43,162.45,162.25,162.3,17665.0,137.1765,137.1934,137.0245,137.0667,17665.0
2015-12-31 14:20:00,162.3,162.66,162.26,162.66,22811.0,137.0667,137.3708,137.033,137.3708,22811.0
2015-12-31 14:25:00,162.61,162.61,162.35,162.47,11336.0,137.3286,137.3286,137.109,137.2103,11336.0
2015-12-31 14:30:00,162.47,162.5,162.36,162.44,5890.0,137.2103,137.2357,137.1174,137.185,5890.0
2015-12-31 14:35:00,162.43,162.45,162.11,162.19,10153.0,137.1765,137.1934,136.9063,136.9738,10153.0
2015-12-31 14:40:00,162.19,162.25,162.08,162.12,8525.0,136.9738,137.0245,136.881,136.9147,8525.0
2015-12-31 14:45:00,162.15,162.26,162.15,162.22,5347.0,136.9401,137.033,136.9401,136.9992,5347.0
2015-12-31 14:50:00,162.27,162.38,162.25,162.34,4257.0,137.0414,137.1343,137.0245,137.1005,4257.0
2015-12-31 14:55:00,162.32,162.38,162.23,162.23,3005.0,137.0836,137.1343,137.0076,137.0076,3005.0
2015-12-31 15:00:00,162.22,162.26,162.11,162.11,4380.0,136.9992,137.033,136.9063,136.9063,4380.0
2015-12-31 15:05:00,162.12,162.16,162.01,162.08,4558.0,136.9147,136.9485,136.8218,136.881,4558.0
2015-12-31 15:10:00,162.1,162.11,161.9,161.93,19041.0,136.8978,136.9063,136.7289,136.7543,19041.0
2015-12-31 15:15:00,161.95,162.14,161.95,162.09,7854.0,136.7712,136.9316,136.7712,136.8894,7854.0
2015-12-31 15:20:00,162.08,162.08,161.93,162.06,7660.0,136.881,136.881,136.7543,136.8641,7660.0
2015-12-31 15:25:00,162.02,162.02,161.87,161.95,11437.0,136.8303,136.8303,136.7036,136.7712,11437.0
2015-12-31 15:30:00,161.95,162.02,161.9,162.02,11068.0,136.7712,136.8303,136.7289,136.8303,11068.0
2015-12-31 15:35:00,162.02,162.13,161.99,162.12,13965.0,136.8303,136.9232,136.8049,136.9147,13965.0
2015-12-31 15:40:00,162.1,162.13,162.0,162.04,18816.0,136.8978,136.9232,136.8134,136.8472,18816.0
2015-12-31 15:45:00,162.02,162.12,161.98,162.06,17218.0,136.8303,136.9147,136.7965,136.8641,17218.0
2015-12-31 15:50:00,162.05,162.06,161.91,161.92,44186.0,136.8556,136.8641,136.7374,136.7458,44186.0
2015-12-31 15:55:00,161.92,161.92,161.5,161.51,88526.0,136.7458,136.7458,136.3911,136.3996,88526.0
2016-01-04 09:30:00,159.74,159.81,159.0,159.64,107315.0,134.9048,134.9639,134.2798,134.8203,107315.0
2016-01-04 09:35:00,159.62,159.88,159.05,159.14,60756.0,134.8034,135.023,134.322,134.398,60756.0
2016-01-04 09:40:00,159.17,159.17,158.57,158.93,33703.0,134.4234,134.4234,133.9167,134.2207,33703.0
2016-01-04 09:45:00,158.91,159.1,158.58,159.09,30800.0,134.2038,134.3643,133.9251,134.3558,30800.0
2016-01-04 09:50:00,159.11,160.1,159.11,159.37,79861.0,134.3727,135.2088,134.3727,134.5923,79861.0
2016-01-04 09:55:00,159.38,159.5,159.05,159.11,24412.0,134.6007,134.7021,134.322,134.3727,24412.0
2016-01-04 10:00:00,159.08,159.08,158.46,158.49,46899.0,134.3474,134.3474,133.8238,133.8491,46899.0
2016-01-04 10:05:00,158.45,158.68,158.36,158.67,38332.0,133.8153,134.0096,133.7393,134.0011,38332.0
2016-01-04 10:10:00,158.7,158.79,158.54,158.78,57369.0,134.0264,134.1025,133.8913,134.094,57369.0
2016-01-04 10:15:00,158.8,159.11,158.72,158.97,38456.0,134.1109,134.3727,134.0433,134.2545,38456.0
2016-01-04 10:20:00,158.97,159.03,158.62,158.65,21000.0,134.2545,134.3051,133.9589,133.9842,21000.0
2016-01-04 10:25:00,158.63,158.72,158.52,158.64,31035.0,133.9673,134.0433,133.8744,133.9758,31035.0
2016-01-04 10:30:00,158.61,158.73,158.26,158.27,16970.0,133.9504,134.0518,133.6549,133.6633,16970.0
2016-01-04 10:35:00,158.25,158.36,158.0,158.36,25140.0,133.6464,133.7393,133.4353,133.7393,25140.0
2016-01-04 10:40:00,158.34,158.55,158.24,158.53,17759.0,133.7224,133.8998,133.638,133.8829,17759.0
2016-01-04 10:45:00,158.51,158.61,158.33,158.6,17920.0,133.866,133.9504,133.714,133.942,17920.0
2016-01-04 10:50:00,158.6,158.65,158.48,158.48,24207.0,133.942,133.9842,133.8407,133.8407,24207.0
2016-01-04 10:55:00,158.48,158.48,158.21,158.25,25098.0,133.8407,133.8407,133.6126,133.6464,25098.0
2016-01-04 11:00:00,158.28,158.28,157.99,158.07,32614.0,133.6717,133.6717,133.4268,133.4944,32614.0
2016-01-04 11:05:00,158.05,158.2,157.86,158.02,22461.0,133.4775,133.6042,133.317,133.4522,22461.0
2016-01-04 11:10:00,158.03,158.26,157.88,158.26,17698.0,133.4606,133.6549,133.3339,133.6549,17698.0
2016-01-04 11:15:00,158.26,158.43,158.2,158.3,23724.0,133.6549,133.7984,133.6042,133.6886,23724.0
2016-01-04 11:20:00,158.27,158.43,158.14,158.34,15041.0,133.6633,133.7984,133.5535,133.7224,15041.0
2016-01-04 11:25:00,158.39,158.45,158.2,158.45,18973.0,133.7646,133.8153,133.6042,133.8153,18973.0
2016-01-04 11:30:00,158.41,158.6,158.32,158.58,16688.0,133.7815,133.942,133.7055,133.9251,16688.0
2016-01-04 11:35:00,158.52,158.59,158.33,158.49,10685.0,133.8744,133.9336,133.714,133.8491,10685.0
2016-01-04 11:40:00,158.47,158.73,158.43,158.57,23649.0,133.8322,134.0518,133.7984,133.9167,23649.0
2016-01-04 11:45:00,158.56,158.75,158.47,158.74,13604.0,133.9082,134.0687,133.8322,134.0602,13604.0
2016-01-04 11:50:00,158.73,159.01,158.71,159.0,17979.0,134.0518,134.2883,134.0349,134.2798,17979.0
2016-01-04 11:55:00,158.97,159.15,158.85,158.85,19064.0,134.2545,134.4065,134.1531,134.1531,19064.0
2016-01-04 12:00:00,158.84,158.86,158.69,158.8,12380.0,134.1447,134.1616,134.018,134.1109,12380.0
2016-01-04 12:05:00,158.78,158.84,158.53,158.71,13425.0,134.094,134.1447,133.8829,134.0349,13425.0
2016-01-04 12:10:00,158.65,158.84,158.62,158.69,15975.0,133.9842,134.1447,133.9589,134.018,15975.0
2016-01-04 12:15:00,158.72,158.96,158.69,158.91,13929.0,134.0433,134.246,134.018,134.2038,13929.0
2016-01-04 12:20:00,158.93,159.01,158.83,158.97,16330.0,134.2207,134.2883,134.1362,134.2545,16330.0
2016-01-04 12:25:00,158.99,159.07,158.92,158.98,15870.0,134.2714,134.3389,134.2122,134.2629,15870.0
2016-01-04 12:30:00,158.96,158.97,158.75,158.79,12386.0,134.246,134.2545,134.0687,134.1025,12386.0
2016-01-04 12:35:00,158.79,158.94,158.73,158.94,14425.0,134.1025,134.2291,134.0518,134.2291,14425.0
2016-01-04 12:40:00,158.91,159.12,158.78,159.03,12996.0,134.2038,134.3812,134.094,134.3051,12996.0
2016-01-04 12:45:00,159.02,159.12,159.02,159.03,15702.0,134.2967,134.3812,134.2967,134.3051,15702.0
2016-01-04 12:50:00,159.06,159.18,158.95,159.14,10237.0,134.3305,134.4318,134.2376,134.398,10237.0
2016-01-04 12:55:00,159.16,159.16,158.78,158.86,21140.0,134.4149,134.4149,134.094,134.1616,21140.0
2016-01-04 13:00:00,158.89,158.98,158.71,158.92,14300.0,134.1869,134.2629,134.0349,134.2122,14300.0
2016-01-04 13:05:00,158.89,158.93,158.7,158.89,17842.0,134.1869,134.2207,134.0264,134.1869,17842.0
2016-01-04 13:10:00,158.88,159.02,158.84,158.96,11001.0,134.1785,134.2967,134.1447,134.246,11001.0
2016-01-04 13:15:00,158.95,159.04,158.67,158.68,11340.0,134.2376,134.3136,134.0011,134.0096,11340.0
2016-01-04 13:20:00,158.71,158.73,158.4,158.4,21522.0,134.0349,134.0518,133.7731,133.7731,21522.0
2016-01-04 13:25:00,158.44,158.58,158.38,158.52,13938.0,133.8069,133.9251,133.7562,133.8744,13938.0
2016-01-04 13:30:00,158.53,158.6,158.43,158.54,18156.0,133.8829,133.942,133.7984,133.8913,18156.0
2016-01-04 13:35:00,158.53,158.68,158.51,158.64,10469.0,133.8829,134.0096,133.866,133.9758,10469.0
2016-01-04 13:40:00,158.62,158.63,158.46,158.48,10556.0,133.9589,133.9673,133.8238,133.8407,10556.0
2016-01-04 13:45:00,158.51,158.51,158.37,158.43,9175.0,133.866,133.866,133.7478,133.7984,9175.0
2016-01-04 13:50:00,158.45,158.62,158.4,158.5,13140.0,133.8153,133.9589,133.7731,133.8575,13140.0
2016-01-04 13:55:00,158.52,158.57,158.35,158.46,14352.0,133.8744,133.9167,133.7309,133.8238,14352.0
2016-01-04 14:00:00,158.49,158.49,158.31,158.48,17191.0,133.8491,133.8491,133.6971,133.8407,17191.0
2016-01-04 14:05:00,158.46,158.54,158.36,158.5,13387.0,133.8238,133.8913,133.7393,133.8575,13387.0
2016-01-04 14:10:00,158.49,158.54,158.41,158.47,20552.0,133.8491,133.8913,133.7815,133.8322,20552.0
2016-01-04 14:15:00,158.44,158.47,158.28,158.39,19120.0,133.8069,133.8322,133.6717,133.7646,19120.0
2016-01-04 14:20:00,158.4,158.57,158.37,158.54,11934.0,133.7731,133.9167,133.7478,133.8913,11934.0
2016-01-04 14:25:00,158.55,158.77,158.49,158.6,25407.0,133.8998,134.0856,133.8491,133.942,25407.0
2016-01-04 14:30:00,158.61,158.64,158.36,158.36,16976.0,133.9504,133.9758,133.7393,133.7393,16976.0
2016-01-04 14:35:00,158.34,158.39,158.14,158.18,19571.0,133.7224,133.7646,133.5535,133.5873,19571.0
2016-01-04 14:40:00,158.18,158.26,158.13,158.24,9903.0,133.5873,133.6549,133.5451,133.638,9903.0
2016-01-04 14:45:00,158.27,158.36,158.2,158.35,15540.0,133.6633,133.7393,133.6042,133.7309,15540.0
2016-01-04 14:50:00,158.3,158.37,158.12,158.15,10469.0,133.6886,133.7478,133.5366,133.562,10469.0
2016-01-04 14:55:00,158.16,158.23,158.08,158.23,14098.0,133.5704,133.6295,133.5028,133.6295,14098.0
2016-01-04 15:00:00,158.22,158.28,158.03,158.13,12880.0,133.6211,133.6717,133.4606,133.5451,12880.0
2016-01-04 15:05:00,158.15,158.23,158.07,158.1,18880.0,133.562,133.6295,133.4944,133.5197,18880.0
2016-01-04 15:10:00,158.1,158.24,158.01,158.18,17300.0,133.5197,133.638,133.4437,133.5873,17300.0
2016-01-04 15:15:00,158.21,158.24,158.07,158.13,17982.0,133.6126,133.638,133.4944,133.5451,17982.0
2016-01-04 15:20:00,158.11,158.12,157.99,158.01,49632.0,133.5282,133.5366,133.4268,133.4437,49632.0
2016-01-04 15:25:00,158.01,158.16,158.0,158.11,15359.0,133.4437,133.5704,133.4353,133.5282,15359.0
2016-01-04 15:30:00,158.1,158.57,158.1,158.5,32070.0,133.5197,133.9167,133.5197,133.8575,32070.0
2016-01-04 15:35:00,158.49,158.7,158.39,158.69,18015.0,133.8491,134.0264,133.7646,134.018,18015.0
2016-01-04 15:40:00,158.71,158.85,158.67,158.79,31359.0,134.0349,134.1531,134.0011,134.1025,31359.0
2016-01-04 15:45:00,158.81,159.33,158.81,159.3,32895.0,134.1193,134.5585,134.1193,134.5332,32895.0
2016-01-04 15:50:00,159.36,159.36,159.07,159.1,43156.0,134.5838,134.5838,134.3389,134.3643,43156.0
2016-01-04 15:55:00,159.13,159.59,159.13,159.52,89182.0,134.3896,134.7781,134.3896,134.719,89182.0
2016-01-05 09:30:00,160.17,160.76,159.91,160.39,44202.0,135.2679,135.7662,135.0483,135.4537,44202.0
2016-01-05 09:35:00,160.4,161.13,160.26,160.8,34672.0,135.4621,136.0786,135.3439,135.8,34672.0
2016-01-05 09:40:00,160.88,161.23,160.75,160.86,14520.0,135.8675,136.1631,135.7577,135.8506,14520.0
2016-01-05 09:45:00,160.78,160.99,160.51,160.85,20109.0,135.7831,135.9604,135.555,135.8422,20109.0
2016-01-05 09:50:00,160.9,161.04,160.71,160.94,14941.0,135.8844,136.0026,135.7239,135.9182,14941.0
2016-01-05 09:55:00,160.94,160.95,160.66,160.76,8418.0,135.9182,135.9266,135.6817,135.7662,8418.0
2016-01-05 10:00:00,160.78,161.02,160.59,160.71,13245.0,135.7831,135.9858,135.6226,135.7239,13245.0
2016-01-05 10:05:00,160.65,160.93,160.63,160.64,19573.0,135.6733,135.9097,135.6564,135.6648,19573.0
2016-01-05 10:10:00,160.68,161.02,160.68,161.0,16038.0,135.6986,135.9858,135.6986,135.9689,16038.0
2016-01-05 10:15:00,161.0,161.03,160.7,160.76,16288.0,135.9689,135.9942,135.7155,135.7662,16288.0
2016-01-05 10:20:00,160.73,160.84,160.57,160.72,22327.0,135.7408,135.8337,135.6057,135.7324,22327.0
2016-01-05 10:25:00,160.69,160.87,160.61,160.75,13950.0,135.7071,135.8591,135.6395,135.7577,13950.0
2016-01-05 10:30:00,160.78,160.84,160.62,160.72,10926.0,135.7831,135.8337,135.6479,135.7324,10926.0
2016-01-05 10:35:00,160.67,160.68,160.45,160.62,31130.0,135.6902,135.6986,135.5044,135.6479,31130.0
2016-01-05 10:40:00,160.64,160.88,160.58,160.71,16015.0,135.6648,135.8675,135.6142,135.7239,16015.0
2016-01-05 10:45:00,160.66,160.67,160.54,160.67,12950.0,135.6817,135.6902,135.5804,135.6902,12950.0
2016-01-05 10:50:00,160.65,160.81,160.56,160.65,16028.0,135.6733,135.8084,135.5973,135.6733,16028.0
2016-01-05 10:55:00,160.65,160.67,160.46,160.48,32221.0,135.6733,135.6902,135.5128,135.5297,32221.0
2016-01-05 11:00:00,160.44,160.51,160.34,160.37,10918.0,135.4959,135.555,135.4115,135.4368,10918.0
2016-01-05 11:05:00,160.38,160.44,160.27,160.27,11117.0,135.4453,135.4959,135.3524,135.3524,11117.0
2016-01-05 11:10:00,160.27,160.28,159.93,160.0,10475.0,135.3524,135.3608,135.0652,135.1243,10475.0
2016-01-05 11:15:00,159.96,160.03,159.81,159.81,13417.0,135.0906,135.1497,134.9639,134.9639,13417.0
2016-01-05 11:20:00,159.83,159.83,159.57,159.71,16706.0,134.9808,134.9808,134.7612,134.8794,16706.0
2016-01-05 11:25:00,159.72,160.05,159.69,159.89,7900.0,134.8879,135.1666,134.8625,135.0314,7900.0
2016-01-05 11:30:00,159.92,160.19,159.92,160.19,3415.0,135.0568,135.2848,135.0568,135.2848,3415.0
2016-01-05 11:35:00,160.18,160.38,160.16,160.3,14530.0,135.2763,135.4453,135.2595,135.3777,14530.0
2016-01-05 11:40:00,160.28,160.4,160.28,160.33,12120.0,135.3608,135.4621,135.3608,135.403,12120.0
2016-01-05 11:45:00,160.31,160.41,160.18,160.41,10839.0,135.3861,135.4706,135.2763,135.4706,10839.0
2016-01-05 11:50:00,160.41,160.64,160.38,160.55,10361.0,135.4706,135.6648,135.4453,135.5888,10361.0
2016-01-05 11:55:00,160.58,160.88,160.52,160.83,24288.0,135.6142,135.8675,135.5635,135.8253,24288.0
2016-01-05 12:00:00,160.84,160.84,160.72,160.72,32289.0,135.8337,135.8337,135.7324,135.7324,32289.0
2016-01-05 12:05:00,160.73,160.78,160.29,160.32,19234.0,135.7408,135.7831,135.3692,135.3946,19234.0
2016-01-05 12:10:00,160.32,160.37,160.14,160.14,17777.0,135.3946,135.4368,135.2426,135.2426,17777.0
2016-01-05 12:15:00,160.09,160.17,160.0,160.13,41924.0,135.2003,135.2679,135.1243,135.2341,41924.0
2016-01-05 12:20:00,160.11,160.31,159.97,160.12,22463.0,135.2172,135.3861,135.099,135.2257,22463.0
2016-01-05 12:25:00,160.08,160.18,160.04,160.15,11577.0,135.1919,135.2763,135.1581,135.251,11577.0
2016-01-05 12:30:00,160.15,160.15,159.92,159.97,16513.0,135.251,135.251,135.0568,135.099,16513.0
2016-01-05 12:35:00,159.92,160.12,159.92,160.08,9818.0,135.0568,135.2257,135.0568,135.1919,9818.0
2016-01-05 12:40:00,160.08,160.08,159.8,159.84,10353.0,135.1919,135.1919,134.9554,134.9892,10353.0
2016-01-05 12:45:00,159.84,159.85,159.67,159.74,13643.0,134.9892,134.9977,134.8456,134.9048,13643.0
2016-01-05 12:50:00,159.72,160.01,159.65,159.99,12462.0,134.8879,135.1328,134.8287,135.1159,12462.0
2016-01-05 12:55:00,160.04,160.08,159.94,160.05,7403.0,135.1581,135.1919,135.0737,135.1666,7403.0
2016-01-05 13:00:00,160.06,160.18,160.0,160.14,7954.0,135.175,135.2763,135.1243,135.2426,7954.0
2016-01-05 13:05:00,160.18,160.19,160.0,160.07,10539.0,135.2763,135.2848,135.1243,135.1835,10539.0
2016-01-05 13:10:00,160.06,160.16,159.96,160.0,8308.0,135.175,135.2595,135.0906,135.1243,8308.0
2016-01-05 13:15:00,160.01,160.05,159.8,159.91,9054.0,135.1328,135.1666,134.9554,135.0483,9054.0
2016-01-05 13:20:00,159.88,159.9,159.77,159.8,8984.0,135.023,135.0399,134.9301,134.9554,8984.0
2016-01-05 13:25:00,159.84,159.98,159.79,159.92,10154.0,134.9892,135.1074,134.947,135.0568,10154.0
2016-01-05 13:30:00,159.94,159.99,159.86,159.9,10600.0,135.0737,135.1159,135.0061,135.0399,10600.0
2016-01-05 13:35:00,159.93,159.99,159.88,159.99,14854.0,135.0652,135.1159,135.023,135.1159,14854.0
2016-01-05 13:40:00,159.98,160.26,159.96,160.25,14267.0,135.1074,135.3439,135.0906,135.3355,14267.0
2016-01-05 13:45:00,160.24,160.3,160.17,160.25,14331.0,135.327,135.3777,135.2679,135.3355,14331.0
2016-01-05 13:50:00,160.27,160.29,160.03,160.18,20753.0,135.3524,135.3692,135.1497,135.2763,20753.0
2016-01-05 13:55:00,160.19,160.26,160.03,160.05,10108.0,135.2848,135.3439,135.1497,135.1666,10108.0
2016-01-05 14:00:00,160.05,160.09,159.99,160.03,15519.0,135.1666,135.2003,135.1159,135.1497,15519.0
2016-01-05 14:05:00,160.03,160.05,159.93,160.03,20706.0,135.1497,135.1666,135.0652,135.1497,20706.0
2016-01-05 14:10:00,160.01,160.09,159.96,160.0,18477.0,135.1328,135.2003,135.0906,135.1243,18477.0
2016-01-05 14:15:00,159.98,160.13,159.92,160.13,16000.0,135.1074,135.2341,135.0568,135.2341,16000.0
2016-01-05 14:20:00,160.12,160.42,160.07,160.32,29997.0,135.2257,135.479,135.1835,135.3946,29997.0
2016-01-05 14:25:00,160.32,160.32,160.22,160.29,14837.0,135.3946,135.3946,135.3101,135.3692,14837.0
2016-01-05 14:30:00,160.26,160.32,160.08,160.13,23030.0,135.3439,135.3946,135.1919,135.2341,23030.0
2016-01-05 14:35:00,160.11,160.23,160.09,160.14,7138.0,135.2172,135.3186,135.2003,135.2426,7138.0
2016-01-05 14:40:00,160.14,160.14,159.8,159.88,26259.0,135.2426,135.2426,134.9554,135.023,26259.0
2016-01-05 14:45:00,159.94,159.94,159.81,159.93,11321.0,135.0737,135.0737,134.9639,135.0652,11321.0
2016-01-05 14:50:00,159.93,159.97,159.78,159.81,7716.0,135.0652,135.099,134.9385,134.9639,7716.0
2016-01-05 14:55:00,159.83,159.86,159.62,159.72,19756.0,134.9808,135.0061,134.8034,134.8879,19756.0
2016-01-05 15:00:00,159.71,159.86,159.68,159.8,15698.0,134.8794,135.0061,134.8541,134.9554,15698.0
2016-01-05 15:05:00,159.82,159.82,159.64,159.7,10707.0,134.9723,134.9723,134.8203,134.871,10707.0
2016-01-05 15:10:00,159.7,159.85,159.67,159.85,14816.0,134.871,134.9977,134.8456,134.9977,14816.0
2016-01-05 15:15:00,159.82,159.84,159.6,159.64,15426.0,134.9723,134.9892,134.7865,134.8203,15426.0
2016-01-05 15:20:00,159.62,159.67,159.45,159.64,24793.0,134.8034,134.8456,134.6598,134.8203,24793.0
2016-01-05 15:25:00,159.61,159.96,159.6,159.89,19796.0,134.795,135.0906,134.7865,135.0314,19796.0
2016-01-05 15:30:00,159.9,160.03,159.76,160.03,33246.0,135.0399,135.1497,134.9216,135.1497,33246.0
2016-01-05 15:35:00,160.01,160.11,159.89,160.09,25311.0,135.1328,135.2172,135.0314,135.2003,25311.0
2016-01-05 15:40:00,160.09,160.37,160.08,160.19,31242.0,135.2003,135.4368,135.1919,135.2848,31242.0
2016-01-05 15:45:00,160.21,160.23,160.04,160.16,25780.0,135.3017,135.3186,135.1581,135.2595,25780.0
2016-01-05 15:50:00,160.18,160.22,160.08,160.12,31242.0,135.2763,135.3101,135.1919,135.2257,31242.0
2016-01-05 15:55:00,160.12,160.16,159.79,159.92,112071.0,135.2257,135.2595,134.947,135.0568,112071.0
2016-01-06 09:30:00,158.36,159.8,158.36,158.75,64036.0,133.7393,134.9554,133.7393,134.0687,64036.0
2016-01-06 09:35:00,158.7,159.32,158.64,158.76,23379.0,134.0264,134.5501,133.9758,134.0771,23379.0
2016-01-06 09:40:00,158.92,158.92,158.52,158.76,18504.0,134.2122,134.2122,133.8744,134.0771,18504.0
2016-01-06 09:45:00,158.89,158.89,158.6,158.8,41150.0,134.1869,134.1869,133.942,134.1109,41150.0
2016-01-06 09:50:00,158.83,158.86,158.55,158.56,14416.0,134.1362,134.1616,133.8998,133.9082,14416.0
2016-01-06 09:55:00,158.55,158.68,158.13,158.39,29961.0,133.8998,134.0096,133.5451,133.7646,29961.0
2016-01-06 10:00:00,158.33,158.66,158.29,158.29,14333.0,133.714,133.9927,133.6802,133.6802,14333.0
2016-01-06 10:05:00,158.33,158.64,158.23,158.63,17775.0,133.714,133.9758,133.6295,133.9673,17775.0
2016-01-06 10:10:00,158.68,158.75,158.54,158.75,12639.0,134.0096,134.0687,133.8913,134.0687,12639.0
2016-01-06 10:15:00,158.73,158.93,158.67,158.89,17713.0,134.0518,134.2207,134.0011,134.1869,17713.0
2016-01-06 10:20:00,158.86,159.3,158.86,159.1,22728.0,134.1616,134.5332,134.1616,134.3643,22728.0
2016-01-06 10:25:00,159.14,159.14,158.8,159.05,14140.0,134.398,134.398,134.1109,134.322,14140.0
2016-01-06 10:30:00,159.01,159.01,158.77,158.89,13274.0,134.2883,134.2883,134.0856,134.1869,13274.0
2016-01-06 10:35:00,158.91,158.91,158.45,158.53,18168.0,134.2038,134.2038,133.8153,133.8829,18168.0
2016-01-06 10:40:00,158.54,158.57,158.4,158.52,15598.0,133.8913,133.9167,133.7731,133.8744,15598.0
2016-01-06 10:45:00,158.5,158.59,158.38,158.48,15747.0,133.8575,133.9336,133.7562,133.8407,15747.0
2016-01-06 10:50:00,158.45,158.55,158.38,158.41,15508.0,133.8153,133.8998,133.7562,133.7815,15508.0
2016-01-06 10:55:00,158.43,158.63,158.43,158.57,15689.0,133.7984,133.9673,133.7984,133.9167,15689.0
2016-01-06 11:00:00,158.55,158.85,158.45,158.85,10630.0,133.8998,134.1531,133.8153,134.1531,10630.0
2016-01-06 11:05:00,158.83,158.84,158.63,158.7,12111.0,134.1362,134.1447,133.9673,134.0264,12111.0
2016-01-06 11:10:00,158.69,158.87,158.67,158.86,8333.0,134.018,134.17,134.0011,134.1616,8333.0
2016-01-06 11:15:00,158.84,159.04,158.71,158.97,11052.0,134.1447,134.3136,134.0349,134.2545,11052.0
2016-01-06 11:20:00,158.98,159.22,158.97,159.15,14782.0,134.2629,134.4656,134.2545,134.4065,14782.0
2016-01-06 11:25:00,159.13,159.4,159.1,159.39,25229.0,134.3896,134.6176,134.3643,134.6092,25229.0
2016-01-06 11:30:00,159.43,159.47,159.3,159.39,11925.0,134.643,134.6767,134.5332,134.6092,11925.0
2016-01-06 11:35:00,159.37,159.58,159.36,159.5,16376.0,134.5923,134.7696,134.5838,134.7021,16376.0
2016-01-06 11:40:00,159.5,159.6,159.36,159.51,6420.0,134.7021,134.7865,134.5838,134.7105,6420.0
2016-01-06 11:45:00,159.49,159.64,159.42,159.61,10205.0,134.6936,134.8203,134.6345,134.795,10205.0
2016-01-06 11:50:00,159.62,159.7,159.51,159.68,13975.0,134.8034,134.871,134.7105,134.8541,13975.0
2016-01-06 11:55:00,159.65,159.68,159.4,159.5,13772.0,134.8287,134.8541,134.6176,134.7021,13772.0
2016-01-06 12:00:00,159.46,159.49,159.31,159.4,25159.0,134.6683,134.6936,134.5416,134.6176,25159.0
2016-01-06 12:05:00,159.43,159.48,159.34,159.45,6400.0,134.643,134.6852,134.5669,134.6598,6400.0
2016-01-06 12:10:00,159.4,159.48,159.33,159.45,5815.0,134.6176,134.6852,134.5585,134.6598,5815.0
2016-01-06 12:15:00,159.46,159.46,159.3,159.39,5738.0,134.6683,134.6683,134.5332,134.6092,5738.0
2016-01-06 12:20:00,159.36,159.41,159.23,159.31,6535.0,134.5838,134.6261,134.474,134.5416,6535.0
2016-01-06 12:25:00,159.34,159.42,159.19,159.32,7954.0,134.5669,134.6345,134.4403,134.5501,7954.0
2016-01-06 12:30:00,159.22,159.29,159.18,159.26,6010.0,134.4656,134.5247,134.4318,134.4994,6010.0
2016-01-06 12:35:00,159.25,159.45,159.15,159.36,10467.0,134.4909,134.6598,134.4065,134.5838,10467.0
2016-01-06 12:40:00,159.33,159.43,159.3,159.33,9186.0,134.5585,134.643,134.5332,134.5585,9186.0
2016-01-06 12:45:00,159.33,159.52,159.22,159.38,6600.0,134.5585,134.719,134.4656,134.6007,6600.0
2016-01-06 12:50:00,159.39,159.42,159.29,159.34,4600.0,134.6092,134.6345,134.5247,134.5669,4600.0
2016-01-06 12:55:00,159.37,159.43,159.29,159.36,8171.0,134.5923,134.643,134.5247,134.5838,8171.0
2016-01-06 13:00:00,159.32,159.34,159.13,159.23,10172.0,134.5501,134.5669,134.3896,134.474,10172.0
2016-01-06 13:05:00,159.24,159.24,159.07,159.12,7400.0,134.4825,134.4825,134.3389,134.3812,7400.0
2016-01-06 13:10:00,159.05,159.15,158.86,158.86,20600.0,134.322,134.4065,134.1616,134.1616,20600.0
2016-01-06 13:15:00,158.83,158.95,158.67,158.72,9335.0,134.1362,134.2376,134.0011,134.0433,9335.0
2016-01-06 13:20:00,158.74,158.78,158.54,158.68,16789.0,134.0602,134.094,133.8913,134.0096,16789.0
2016-01-06 13:25:00,158.64,158.75,158.52,158.52,16797.0,133.9758,134.0687,133.8744,133.8744,16797.0
2016-01-06 13:30:00,158.57,158.65,158.57,158.61,5668.0,133.9167,133.9842,133.9167,133.9504,5668.0
2016-01-06 13:35:00,158.6,158.75,158.57,158.69,15446.0,133.942,134.0687,133.9167,134.018,15446.0
2016-01-06 13:40:00,158.69,158.72,158.61,158.64,7839.0,134.018,134.0433,133.9504,133.9758,7839.0
2016-01-06 13:45:00,158.65,158.66,158.43,158.43,31061.0,133.9842,133.9927,133.7984,133.7984,31061.0
2016-01-06 13:50:00,158.43,158.65,158.43,158.55,13856.0,133.7984,133.9842,133.7984,133.8998,13856.0
2016-01-06 13:55:00,158.56,158.59,158.46,158.49,13262.0,133.9082,133.9336,133.8238,133.8491,13262.0
2016-01-06 14:00:00,158.55,158.68,158.36,158.57,22988.0,133.8998,134.0096,133.7393,133.9167,22988.0
2016-01-06 14:05:00,158.51,158.65,158.42,158.51,26361.0,133.866,133.9842,133.79,133.866,26361.0
2016-01-06 14:10:00,158.56,158.74,158.47,158.51,21437.0,133.9082,134.0602,133.8322,133.866,21437.0
2016-01-06 14:15:00,158.55,158.75,158.54,158.74,9539.0,133.8998,134.0687,133.8913,134.0602,9539.0
2016-01-06 14:20:00,158.72,158.76,158.6,158.69,6860.0,134.0433,134.0771,133.942,134.018,6860.0
2016-01-06 14:25:00,158.69,158.84,158.64,158.73,16138.0,134.018,134.1447,133.9758,134.0518,16138.0
2016-01-06 14:30:00,158.69,158.7,158.46,158.56,23553.0,134.018,134.0264,133.8238,133.9082,23553.0
2016-01-06 14:35:00,158.58,158.62,158.39,158.45,10758.0,133.9251,133.9589,133.7646,133.8153,10758.0
2016-01-06 14:40:00,158.47,158.47,158.11,158.22,19440.0,133.8322,133.8322,133.5282,133.6211,19440.0
2016-01-06 14:45:00,158.23,158.23,157.84,157.84,24217.0,133.6295,133.6295,133.3002,133.3002,24217.0
2016-01-06 14:50:00,157.8,157.95,157.76,157.83,16444.0,133.2664,133.3931,133.2326,133.2917,16444.0
2016-01-06 14:55:00,157.79,157.89,157.7,157.76,18746.0,133.2579,133.3424,133.1819,133.2326,18746.0
2016-01-06 15:00:00,157.72,157.85,157.63,157.77,22822.0,133.1988,133.3086,133.1228,133.241,22822.0
2016-01-06 15:05:00,157.82,157.82,157.65,157.77,18236.0,133.2833,133.2833,133.1397,133.241,18236.0
2016-01-06 15:10:00,157.8,157.94,157.73,157.9,29619.0,133.2664,133.3846,133.2073,133.3508,29619.0
2016-01-06 15:15:00,157.87,158.17,157.86,158.14,19792.0,133.3255,133.5788,133.317,133.5535,19792.0
2016-01-06 15:20:00,158.14,158.26,158.13,158.22,14581.0,133.5535,133.6549,133.5451,133.6211,14581.0
2016-01-06 15:25:00,158.21,158.3,158.14,158.24,41908.0,133.6126,133.6886,133.5535,133.638,41908.0
2016-01-06 15:30:00,158.25,158.41,158.16,158.39,27922.0,133.6464,133.7815,133.5704,133.7646,27922.0
2016-01-06 15:35:00,158.37,158.43,158.12,158.33,45672.0,133.7478,133.7984,133.5366,133.714,45672.0
2016-01-06 15:40:00,158.31,158.37,158.13,158.22,31873.0,133.6971,133.7478,133.5451,133.6211,31873.0
2016-01-06 15:45:00,158.23,158.26,158.05,158.15,52294.0,133.6295,133.6549,133.4775,133.562,52294.0
2016-01-06 15:50:00,158.17,158.23,158.0,158.07,55552.0,133.5788,133.6295,133.4353,133.4944,55552.0
2016-01-06 15:55:00,158.09,158.54,158.03,158.46,96457.0,133.5113,133.8913,133.4606,133.8238,96457.0
2016-01-07 09:30:00,154.85,154.9,153.55,154.5,213234.0,130.775,130.8172,129.6771,130.4794,213234.0
2016-01-07 09:35:00,154.35,154.99,154.15,154.92,70106.0,130.3528,130.8933,130.1839,130.8341,70106.0
2016-01-07 09:40:00,154.89,155.65,154.82,155.55,70170.0,130.8088,131.4506,130.7497,131.3662,70170.0
2016-01-07 09:45:00,155.48,156.28,155.44,156.24,47153.0,131.3071,131.9827,131.2733,131.9489,47153.0
2016-01-07 09:50:00,156.2,156.57,156.06,156.13,70268.0,131.9151,132.2276,131.7969,131.856,70268.0
2016-01-07 09:55:00,156.11,156.6,156.06,156.42,36639.0,131.8391,132.2529,131.7969,132.1009,36639.0
2016-01-07 10:00:00,156.42,157.06,156.34,156.95,90981.0,132.1009,132.6414,132.0334,132.5485,90981.0
2016-01-07 10:05:00,157.01,157.05,156.24,156.48,52668.0,132.5992,132.633,131.9489,132.1516,52668.0
2016-01-07 10:10:00,156.48,156.49,156.04,156.25,29461.0,132.1516,132.16,131.78,131.9574,29461.0
2016-01-07 10:15:00,156.28,156.3,155.9,156.01,39541.0,131.9827,131.9996,131.6618,131.7547,39541.0
2016-01-07 10:20:00,155.97,156.1,155.04,155.16,64926.0,131.7209,131.8307,130.9355,131.0368,64926.0
2016-01-07 10:25:00,155.22,155.32,154.77,154.96,50792.0,131.0875,131.1719,130.7075,130.8679,50792.0
2016-01-07 10:30:00,154.95,155.52,154.9,155.52,28063.0,130.8595,131.3409,130.8172,131.3409,28063.0
2016-01-07 10:35:00,155.47,155.47,155.02,155.39,21807.0,131.2986,131.2986,130.9186,131.2311,21807.0
2016-01-07 10:40:00,155.4,155.57,155.11,155.49,41625.0,131.2395,131.3831,130.9946,131.3155,41625.0
2016-01-07 10:45:00,155.48,155.87,155.44,155.8,36608.0,131.3071,131.6364,131.2733,131.5773,36608.0
2016-01-07 10:50:00,155.73,156.12,155.69,155.97,34427.0,131.5182,131.8476,131.4844,131.7209,34427.0
2016-01-07 10:55:00,155.99,156.43,155.92,156.2,19210.0,131.7378,132.1094,131.6787,131.9151,19210.0
2016-01-07 11:00:00,156.29,156.45,156.09,156.24,18570.0,131.9911,132.1263,131.8222,131.9489,18570.0
2016-01-07 11:05:00,156.31,156.59,156.24,156.41,23377.0,132.008,132.2445,131.9489,132.0925,23377.0
2016-01-07 11:10:00,156.35,156.48,156.22,156.44,17011.0,132.0418,132.1516,131.932,132.1178,17011.0
2016-01-07 11:15:00,156.41,156.65,156.36,156.56,13142.0,132.0925,132.2952,132.0503,132.2192,13142.0
2016-01-07 11:20:00,156.64,156.7,156.1,156.21,29577.0,132.2867,132.3374,131.8307,131.9236,29577.0
2016-01-07 11:25:00,156.2,156.37,156.13,156.17,21716.0,131.9151,132.0587,131.856,131.8898,21716.0
2016-01-07 11:30:00,156.28,156.44,156.08,156.14,31998.0,131.9827,132.1178,131.8138,131.8645,31998.0
2016-01-07 11:35:00,156.2,156.53,156.05,156.53,15136.0,131.9151,132.1938,131.7885,132.1938,15136.0
2016-01-07 11:40:00,156.49,156.68,156.41,156.63,10467.0,132.16,132.3205,132.0925,132.2783,10467.0
2016-01-07 11:45:00,156.6,156.6,156.08,156.24,12078.0,132.2529,132.2529,131.8138,131.9489,12078.0
2016-01-07 11:50:00,156.22,156.35,156.11,156.14,7285.0,131.932,132.0418,131.8391,131.8645,7285.0
2016-01-07 11:55:00,156.19,156.28,156.1,156.15,35814.0,131.9067,131.9827,131.8307,131.8729,35814.0
2016-01-07 12:00:00,156.1,156.52,156.02,156.45,12517.0,131.8307,132.1854,131.7631,132.1263,12517.0
2016-01-07 12:05:00,156.48,156.66,156.27,156.5,9361.0,132.1516,132.3036,131.9742,132.1685,9361.0
2016-01-07 12:10:00,156.53,156.6,156.31,156.37,11539.0,132.1938,132.2529,132.008,132.0587,11539.0
2016-01-07 12:15:00,156.47,156.62,156.42,156.62,7832.0,132.1432,132.2698,132.1009,132.2698,7832.0
2016-01-07 12:20:00,156.54,156.61,156.37,156.44,8950.0,132.2023,132.2614,132.0587,132.1178,8950.0
2016-01-07 12:25:00,156.46,156.51,156.29,156.35,13120.0,132.1347,132.1769,131.9911,132.0418,13120.0
2016-01-07 12:30:00,156.31,156.51,156.3,156.46,6730.0,132.008,132.1769,131.9996,132.1347,6730.0
2016-01-07 12:35:00,156.45,156.47,156.14,156.21,6772.0,132.1263,132.1432,131.8645,131.9236,6772.0
2016-01-07 12:40:00,156.18,156.4,156.18,156.31,6316.0,131.8982,132.084,131.8982,132.008,6316.0
2016-01-07 12:45:00,156.29,156.41,156.2,156.3,46359.0,131.9911,132.0925,131.9151,131.9996,46359.0
2016-01-07 12:50:00,156.3,156.38,156.11,156.11,8593.0,131.9996,132.0671,131.8391,131.8391,8593.0
2016-01-07 12:55:00,156.09,156.25,155.38,155.5,35534.0,131.8222,131.9574,131.2226,131.324,35534.0
2016-01-07 13:00:00,155.55,155.55,155.08,155.33,20611.0,131.3662,131.3662,130.9693,131.1804,20611.0
2016-01-07 13:05:00,155.39,155.39,155.0,155.05,36193.0,131.2311,131.2311,130.9017,130.9439,36193.0
2016-01-07 13:10:00,155.02,155.11,154.77,154.96,35608.0,130.9186,130.9946,130.7075,130.8679,35608.0
2016-01-07 13:15:00,154.9,154.98,154.65,154.86,22699.0,130.8172,130.8848,130.6061,130.7835,22699.0
2016-01-07 13:20:00,154.8,154.85,154.55,154.66,25749.0,130.7328,130.775,130.5217,130.6146,25749.0
2016-01-07 13:25:00,154.68,155.0,154.68,154.86,22094.0,130.6315,130.9017,130.6315,130.7835,22094.0
2016-01-07 13:30:00,154.91,155.02,154.79,154.96,18983.0,130.8257,130.9186,130.7243,130.8679,18983.0
2016-01-07 13:35:00,154.99,155.02,154.25,154.39,38147.0,130.8933,130.9186,130.2683,130.3865,38147.0
2016-01-07 13:40:00,154.36,154.44,154.22,154.32,39495.0,130.3612,130.4288,130.243,130.3274,39495.0
2016-01-07 13:45:00,154.32,154.52,154.19,154.5,63203.0,130.3274,130.4963,130.2176,130.4794,63203.0
2016-01-07 13:50:00,154.5,154.65,154.43,154.59,14967.0,130.4794,130.6061,130.4203,130.5554,14967.0
2016-01-07 13:55:00,154.63,154.72,154.37,154.41,25231.0,130.5892,130.6652,130.3696,130.4034,25231.0
2016-01-07 14:00:00,154.49,154.53,154.23,154.36,14533.0,130.471,130.5048,130.2514,130.3612,14533.0
2016-01-07 14:05:00,154.32,154.57,154.27,154.4,17317.0,130.3274,130.5386,130.2852,130.395,17317.0
2016-01-07 14:10:00,154.38,154.56,154.22,154.26,27294.0,130.3781,130.5301,130.243,130.2767,27294.0
2016-01-07 14:15:00,154.31,154.5,154.22,154.44,19509.0,130.319,130.4794,130.243,130.4288,19509.0
2016-01-07 14:20:00,154.45,154.51,154.23,154.29,19216.0,130.4372,130.4879,130.2514,130.3021,19216.0
2016-01-07 14:25:00,154.25,154.36,154.14,154.26,42353.0,130.2683,130.3612,130.1754,130.2767,42353.0
2016-01-07 14:30:00,154.26,154.4,154.05,154.16,43730.0,130.2767,130.395,130.0994,130.1923,43730.0
2016-01-07 14:35:00,154.19,154.41,154.01,154.24,45666.0,130.2176,130.4034,130.0656,130.2599,45666.0
2016-01-07 14:40:00,154.24,154.25,153.95,154.11,65123.0,130.2599,130.2683,130.0149,130.1501,65123.0
2016-01-07 14:45:00,154.1,154.27,154.06,154.22,34105.0,130.1416,130.2852,130.1078,130.243,34105.0
2016-01-07 14:50:00,154.18,154.6,154.18,154.34,60933.0,130.2092,130.5639,130.2092,130.3443,60933.0
2016-01-07 14:55:00,154.33,154.52,154.0,154.04,26810.0,130.3359,130.4963,130.0572,130.091,26810.0
2016-01-07 15:00:00,154.04,154.08,153.74,153.75,20182.0,130.091,130.1247,129.8376,129.846,20182.0
2016-01-07 15:05:00,153.74,154.2,153.71,154.17,22826.0,129.8376,130.2261,129.8123,130.2007,22826.0
2016-01-07 15:10:00,154.16,154.32,153.99,154.15,20871.0,130.1923,130.3274,130.0487,130.1839,20871.0
2016-01-07 15:15:00,154.13,154.26,154.0,154.1,31237.0,130.167,130.2767,130.0572,130.1416,31237.0
2016-01-07 15:20:00,154.15,154.15,153.86,154.1,35899.0,130.1839,130.1839,129.9389,130.1416,35899.0
2016-01-07 15:25:00,154.1,154.1,153.8,153.82,31510.0,130.1416,130.1416,129.8883,129.9052,31510.0
2016-01-07 15:30:00,153.82,154.47,153.82,154.41,26436.0,129.9052,130.4541,129.9052,130.4034,26436.0
2016-01-07 15:35:00,154.38,154.6,154.27,154.48,23523.0,130.3781,130.5639,130.2852,130.4625,23523.0
2016-01-07 15:40:00,154.47,154.62,154.18,154.24,32938.0,130.4541,130.5808,130.2092,130.2599,32938.0
2016-01-07 15:45:00,154.27,154.9,154.21,154.68,57921.0,130.2852,130.8172,130.2345,130.6315,57921.0
2016-01-07 15:50:00,154.66,154.92,154.64,154.8,87938.0,130.6146,130.8341,130.5977,130.7328,87938.0
2016-01-07 15:55:00,154.8,155.02,154.5,154.69,275671.0,130.7328,130.9186,130.4794,130.6399,275671.0
2016-01-08 09:30:00,155.28,155.3,154.51,154.93,103157.0,131.1382,131.1551,130.4879,130.8426,103157.0
2016-01-08 09:35:00,154.9,155.05,154.47,154.7,45609.0,130.8172,130.9439,130.4541,130.6483,45609.0
2016-01-08 09:40:00,154.64,154.83,154.27,154.29,33238.0,130.5977,130.7581,130.2852,130.3021,33238.0
2016-01-08 09:45:00,154.34,154.52,154.08,154.46,19681.0,130.3443,130.4963,130.1247,130.4457,19681.0
2016-01-08 09:50:00,154.48,154.6,154.25,154.25,27098.0,130.4625,130.5639,130.2683,130.2683,27098.0
2016-01-08 09:55:00,154.41,154.45,154.2,154.27,15548.0,130.4034,130.4372,130.2261,130.2852,15548.0
2016-01-08 10:00:00,154.24,154.31,153.77,153.94,41336.0,130.2599,130.319,129.8629,130.0065,41336.0
2016-01-08 10:05:00,153.85,154.13,153.77,153.87,22105.0,129.9305,130.167,129.8629,129.9474,22105.0
2016-01-08 10:10:00,153.82,153.83,153.24,153.48,44856.0,129.9052,129.9136,129.4153,129.618,44856.0
2016-01-08 10:15:00,153.45,153.74,153.39,153.57,25285.0,129.5927,129.8376,129.542,129.694,25285.0
2016-01-08 10:20:00,153.55,153.67,153.27,153.61,35202.0,129.6771,129.7785,129.4407,129.7278,35202.0
2016-01-08 10:25:00,153.7,153.92,153.51,153.7,38801.0,129.8038,129.9896,129.6434,129.8038,38801.0
2016-01-08 10:30:00,153.72,154.16,153.72,154.06,28103.0,129.8207,130.1923,129.8207,130.1078,28103.0
2016-01-08 10:35:00,154.05,154.3,154.04,154.19,41553.0,130.0994,130.3105,130.091,130.2176,41553.0
2016-01-08 10:40:00,154.24,154.37,154.07,154.21,18297.0,130.2599,130.3696,130.1163,130.2345,18297.0
2016-01-08 10:45:00,154.19,154.68,154.19,154.63,18294.0,130.2176,130.6315,130.2176,130.5892,18294.0
2016-01-08 10:50:00,154.62,154.7,154.33,154.41,21335.0,130.5808,130.6483,130.3359,130.4034,21335.0
2016-01-08 10:55:00,154.37,154.5,154.17,154.31,14816.0,130.3696,130.4794,130.2007,130.319,14816.0
2016-01-08 11:00:00,154.34,154.51,154.15,154.17,18715.0,130.3443,130.4879,130.1839,130.2007,18715.0
2016-01-08 11:05:00,154.2,154.34,153.96,154.08,17997.0,130.2261,130.3443,130.0234,130.1247,17997.0
2016-01-08 11:10:00,154.07,154.17,153.87,154.15,36475.0,130.1163,130.2007,129.9474,130.1839,36475.0
2016-01-08 11:15:00,154.17,154.25,153.96,154.04,57100.0,130.2007,130.2683,130.0234,130.091,57100.0
2016-01-08 11:20:00,154.05,154.12,153.77,153.78,32754.0,130.0994,130.1585,129.8629,129.8714,32754.0
2016-01-08 11:25:00,153.78,153.84,153.37,153.51,27349.0,129.8714,129.922,129.5251,129.6434,27349.0
2016-01-08 11:30:00,153.5,153.51,153.16,153.16,25984.0,129.6349,129.6434,129.3478,129.3478,25984.0
2016-01-08 11:35:00,153.1,153.37,153.06,153.3,27635.0,129.2971,129.5251,129.2633,129.466,27635.0
2016-01-08 11:40:00,153.31,153.31,153.11,153.28,16939.0,129.4744,129.4744,129.3055,129.4491,16939.0
2016-01-08 11:45:00,153.28,153.52,153.2,153.4,18096.0,129.4491,129.6518,129.3816,129.5505,18096.0
2016-01-08 11:50:00,153.41,153.73,153.31,153.7,15352.0,129.5589,129.8291,129.4744,129.8038,15352.0
2016-01-08 11:55:00,153.7,153.94,153.57,153.88,15467.0,129.8038,130.0065,129.694,129.9558,15467.0
2016-01-08 12:00:00,153.9,154.04,153.82,153.85,16302.0,129.9727,130.091,129.9052,129.9305,16302.0
2016-01-08 12:05:00,153.85,154.31,153.84,154.22,12478.0,129.9305,130.319,129.922,130.243,12478.0
2016-01-08 12:10:00,154.27,154.27,154.07,154.14,5715.0,130.2852,130.2852,130.1163,130.1754,5715.0
2016-01-08 12:15:00,154.15,154.37,154.14,154.29,5800.0,130.1839,130.3696,130.1754,130.3021,5800.0
2016-01-08 12:20:00,154.27,154.48,154.2,154.4,7999.0,130.2852,130.4625,130.2261,130.395,7999.0
2016-01-08 12:25:00,154.38,154.52,154.32,154.43,10465.0,130.3781,130.4963,130.3274,130.4203,10465.0
2016-01-08 12:30:00,154.42,154.45,154.23,154.27,9689.0,130.4119,130.4372,130.2514,130.2852,9689.0
2016-01-08 12:35:00,154.28,154.41,154.2,154.22,15409.0,130.2936,130.4034,130.2261,130.243,15409.0
2016-01-08 12:40:00,154.22,154.44,154.22,154.42,20326.0,130.243,130.4288,130.243,130.4119,20326.0
2016-01-08 12:45:00,154.39,154.72,154.38,154.67,15274.0,130.3865,130.6652,130.3781,130.623,15274.0
2016-01-08 12:50:00,154.66,154.66,154.36,154.59,16430.0,130.6146,130.6146,130.3612,130.5554,16430.0
2016-01-08 12:55:00,154.62,154.65,154.42,154.45,9684.0,130.5808,130.6061,130.4119,130.4372,9684.0
2016-01-08 13:00:00,154.48,154.67,154.48,154.63,10546.0,130.4625,130.623,130.4625,130.5892,10546.0
2016-01-08 13:05:00,154.59,154.59,154.36,154.47,23503.0,130.5554,130.5554,130.3612,130.4541,23503.0
2016-01-08 13:10:00,154.44,154.5,154.36,154.47,10427.0,130.4288,130.4794,130.3612,130.4541,10427.0
2016-01-08 13:15:00,154.49,154.64,154.36,154.57,8064.0,130.471,130.5977,130.3612,130.5386,8064.0
2016-01-08 13:20:00,154.55,154.63,154.37,154.43,7871.0,130.5217,130.5892,130.3696,130.4203,7871.0
2016-01-08 13:25:00,154.4,154.48,154.22,154.4,7190.0,130.395,130.4625,130.243,130.395,7190.0
2016-01-08 13:30:00,154.35,154.49,154.26,154.38,6521.0,130.3528,130.471,130.2767,130.3781,6521.0
2016-01-08 13:35:00,154.4,154.59,154.4,154.52,6403.0,130.395,130.5554,130.395,130.4963,6403.0
2016-01-08 13:40:00,154.54,154.54,154.38,154.4,9966.0,130.5132,130.5132,130.3781,130.395,9966.0
2016-01-08 13:45:00,154.41,154.41,154.12,154.12,25470.0,130.4034,130.4034,130.1585,130.1585,25470.0
2016-01-08 13:50:00,154.15,154.22,154.04,154.17,13674.0,130.1839,130.243,130.091,130.2007,13674.0
2016-01-08 13:55:00,154.2,154.23,153.93,153.98,14807.0,130.2261,130.2514,129.9981,130.0403,14807.0
2016-01-08 14:00:00,153.96,154.11,153.9,154.07,13439.0,130.0234,130.1501,129.9727,130.1163,13439.0
2016-01-08 14:05:00,154.03,154.06,153.81,153.84,13892.0,130.0825,130.1078,129.8967,129.922,13892.0
2016-01-08 14:10:00,153.84,153.84,153.52,153.55,17831.0,129.922,129.922,129.6518,129.6771,17831.0
2016-01-08 14:15:00,153.57,153.67,153.37,153.54,20371.0,129.694,129.7785,129.5251,129.6687,20371.0
2016-01-08 14:20:00,153.57,153.6,153.29,153.3,15426.0,129.694,129.7194,129.4576,129.466,15426.0
2016-01-08 14:25:00,153.34,153.34,153.12,153.12,13047.0,129.4998,129.4998,129.314,129.314,13047.0
2016-01-08 14:30:00,153.1,153.22,153.07,153.07,15485.0,129.2971,129.3984,129.2718,129.2718,15485.0
2016-01-08 14:35:00,153.07,153.08,152.06,152.1,138308.0,129.2718,129.2802,128.4188,128.4526,138308.0
2016-01-08 14:40:00,152.08,152.38,151.81,152.38,49189.0,128.4357,128.689,128.2077,128.689,49189.0
2016-01-08 14:45:00,152.37,152.45,152.15,152.41,33146.0,128.6806,128.7482,128.4948,128.7144,33146.0
2016-01-08 14:50:00,152.42,152.56,152.31,152.5,49891.0,128.7228,128.8411,128.6299,128.7904,49891.0
2016-01-08 14:55:00,152.46,152.47,152.31,152.42,26684.0,128.7566,128.765,128.6299,128.7228,26684.0
2016-01-08 15:00:00,152.38,152.55,152.33,152.49,24549.0,128.689,128.8326,128.6468,128.7819,24549.0
2016-01-08 15:05:00,152.49,152.58,152.29,152.29,33737.0,128.7819,128.8579,128.613,128.613,33737.0
2016-01-08 15:10:00,152.3,152.49,152.23,152.49,50531.0,128.6215,128.7819,128.5624,128.7819,50531.0
2016-01-08 15:15:00,152.47,152.62,152.16,152.21,36955.0,128.765,128.8917,128.5032,128.5455,36955.0
2016-01-08 15:20:00,152.21,152.46,152.17,152.41,46299.0,128.5455,128.7566,128.5117,128.7144,46299.0
2016-01-08 15:25:00,152.42,152.59,152.27,152.37,41725.0,128.7228,128.8664,128.5961,128.6806,41725.0
2016-01-08 15:30:00,152.37,152.51,152.3,152.48,87665.0,128.6806,128.7988,128.6215,128.7735,87665.0
2016-01-08 15:35:00,152.47,152.64,152.31,152.44,59440.0,128.765,128.9086,128.6299,128.7397,59440.0
2016-01-08 15:40:00,152.44,152.61,152.38,152.54,75414.0,128.7397,128.8833,128.689,128.8242,75414.0
2016-01-08 15:45:00,152.5,152.53,151.96,151.96,63323.0,128.7904,128.8157,128.3343,128.3343,63323.0
2016-01-08 15:50:00,151.98,152.23,151.95,152.07,134795.0,128.3512,128.5624,128.3259,128.4272,134795.0
2016-01-08 15:55:00,152.07,152.29,152.01,152.11,159102.0,128.4272,128.613,128.3766,128.461,159102.0
2016-01-11 09:30:00,152.3,153.26,152.12,153.22,58975.0,128.6215,129.4322,128.4695,129.3984,58975.0
2016-01-11 09:35:00,153.26,153.45,152.53,152.83,35599.0,129.4322,129.5927,128.8157,129.0691,35599.0
2016-01-11 09:40:00,152.84,153.17,152.77,153.1,14281.0,129.0775,129.3562,129.0184,129.2971,14281.0
2016-01-11 09:45:00,153.18,153.27,152.63,152.71,31031.0,129.3647,129.4407,128.9002,128.9677,31031.0
2016-01-11 09:50:00,152.7,152.94,152.54,152.55,42046.0,128.9593,129.162,128.8242,128.8326,42046.0
2016-01-11 09:55:00,152.53,152.65,152.28,152.3,34604.0,128.8157,128.9171,128.6046,128.6215,34604.0
2016-01-11 10:00:00,152.28,152.63,152.27,152.61,30593.0,128.6046,128.9002,128.5961,128.8833,30593.0
2016-01-11 10:05:00,152.57,152.94,152.54,152.94,16250.0,128.8495,129.162,128.8242,129.162,16250.0
2016-01-11 10:10:00,152.97,153.18,152.79,152.84,32428.0,129.1873,129.3647,129.0353,129.0775,32428.0
2016-01-11 10:15:00,152.85,153.05,152.74,153.01,45139.0,129.086,129.2549,128.9931,129.2211,45139.0
2016-01-11 10:20:00,153.02,153.7,153.01,153.68,24768.0,129.2295,129.8038,129.2211,129.7869,24768.0
2016-01-11 10:25:00,153.67,153.77,153.49,153.53,32444.0,129.7785,129.8629,129.6265,129.6602,32444.0
2016-01-11 10:30:00,153.54,153.72,153.42,153.71,23589.0,129.6687,129.8207,129.5673,129.8123,23589.0
2016-01-11 10:35:00,153.7,153.77,153.59,153.66,11086.0,129.8038,129.8629,129.7109,129.77,11086.0
2016-01-11 10:40:00,153.69,153.7,153.27,153.5,11669.0,129.7954,129.8038,129.4407,129.6349,11669.0
2016-01-11 10:45:00,153.43,153.55,153.05,153.07,9500.0,129.5758,129.6771,129.2549,129.2718,9500.0
2016-01-11 10:50:00,153.11,153.3,152.92,153.03,14815.0,129.3055,129.466,129.1451,129.238,14815.0
2016-01-11 10:55:00,153.09,153.15,152.92,153.1,18608.0,129.2887,129.3393,129.1451,129.2971,18608.0
2016-01-11 11:00:00,153.04,153.19,152.95,152.98,12253.0,129.2464,129.3731,129.1704,129.1958,12253.0
2016-01-11 11:05:00,152.95,153.08,152.74,153.02,19318.0,129.1704,129.2802,128.9931,129.2295,19318.0
2016-01-11 11:10:00,153.06,153.35,153.06,153.33,8214.0,129.2633,129.5082,129.2633,129.4913,8214.0
2016-01-11 11:15:00,153.36,153.78,153.34,153.66,11258.0,129.5167,129.8714,129.4998,129.77,11258.0
2016-01-11 11:20:00,153.58,153.74,153.46,153.63,7729.0,129.7025,129.8376,129.6011,129.7447,7729.0
2016-01-11 11:25:00,153.58,153.69,153.44,153.59,7075.0,129.7025,129.7954,129.5842,129.7109,7075.0
2016-01-11 11:30:00,153.59,153.65,153.33,153.4,12795.0,129.7109,129.7616,129.4913,129.5505,12795.0
2016-01-11 11:35:00,153.33,153.7,153.29,153.61,25012.0,129.4913,129.8038,129.4576,129.7278,25012.0
2016-01-11 11:40:00,153.59,153.92,153.53,153.69,15204.0,129.7109,129.9896,129.6602,129.7954,15204.0
2016-01-11 11:45:00,153.65,153.99,153.58,153.97,11199.0,129.7616,130.0487,129.7025,130.0318,11199.0
2016-01-11 11:50:00,153.92,154.23,153.8,154.05,12843.0,129.9896,130.2514,129.8883,130.0994,12843.0
2016-01-11 11:55:00,154.05,154.05,153.81,153.81,5123.0,130.0994,130.0994,129.8967,129.8967,5123.0
2016-01-11 12:00:00,153.81,154.08,153.79,154.08,21321.0,129.8967,130.1247,129.8798,130.1247,21321.0
2016-01-11 12:05:00,154.06,154.17,153.99,154.06,12793.0,130.1078,130.2007,130.0487,130.1078,12793.0
2016-01-11 12:10:00,154.05,154.24,153.93,154.08,16873.0,130.0994,130.2599,129.9981,130.1247,16873.0
2016-01-11 12:15:00,154.0,154.05,153.86,153.92,16490.0,130.0572,130.0994,129.9389,129.9896,16490.0
2016-01-11 12:20:00,153.95,154.02,153.74,154.0,30364.0,130.0149,130.0741,129.8376,130.0572,30364.0
2016-01-11 12:25:00,153.99,154.04,153.78,153.83,14683.0,130.0487,130.091,129.8714,129.9136,14683.0
2016-01-11 12:30:00,153.89,153.89,153.73,153.83,6510.0,129.9643,129.9643,129.8291,129.9136,6510.0
2016-01-11 12:35:00,153.81,153.95,153.71,153.71,12842.0,129.8967,130.0149,129.8123,129.8123,12842.0
2016-01-11 12:40:00,153.71,153.83,153.57,153.83,8888.0,129.8123,129.9136,129.694,129.9136,8888.0
2016-01-11 12:45:00,153.82,153.93,153.77,153.91,5827.0,129.9052,129.9981,129.8629,129.9812,5827.0
2016-01-11 12:50:00,153.93,153.96,153.78,153.81,8345.0,129.9981,130.0234,129.8714,129.8967,8345.0
2016-01-11 12:55:00,153.82,153.97,153.75,153.97,7999.0,129.9052,130.0318,129.846,130.0318,7999.0
2016-01-11 13:00:00,153.97,154.13,153.9,154.06,6171.0,130.0318,130.167,129.9727,130.1078,6171.0
2016-01-11 13:05:00,154.04,154.11,153.91,154.03,6511.0,130.091,130.1501,129.9812,130.0825,6511.0
2016-01-11 13:10:00,153.99,154.07,153.54,153.54,16072.0,130.0487,130.1163,129.6687,129.6687,16072.0
2016-01-11 13:15:00,153.59,153.82,153.52,153.8,13331.0,129.7109,129.9052,129.6518,129.8883,13331.0
2016-01-11 13:20:00,153.78,153.84,153.65,153.73,13439.0,129.8714,129.922,129.7616,129.8291,13439.0
2016-01-11 13:25:00,153.76,153.89,153.55,153.57,30569.0,129.8545,129.9643,129.6771,129.694,30569.0
2016-01-11 13:30:00,153.57,153.76,153.51,153.69,12228.0,129.694,129.8545,129.6434,129.7954,12228.0
2016-01-11 13:35:00,153.73,153.8,153.39,153.6,15707.0,129.8291,129.8883,129.542,129.7194,15707.0
2016-01-11 13:40:00,153.62,153.62,153.37,153.47,10884.0,129.7363,129.7363,129.5251,129.6096,10884.0
2016-01-11 13:45:00,153.5,153.51,153.13,153.21,18470.0,129.6349,129.6434,129.3224,129.39,18470.0
2016-01-11 13:50:00,153.17,153.42,153.04,153.37,23631.0,129.3562,129.5673,129.2464,129.5251,23631.0
2016-01-11 13:55:00,153.4,153.55,153.39,153.4,11750.0,129.5505,129.6771,129.542,129.5505,11750.0
2016-01-11 14:00:00,153.46,153.79,153.31,153.69,12909.0,129.6011,129.8798,129.4744,129.7954,12909.0
2016-01-11 14:05:00,153.69,153.85,153.65,153.73,6246.0,129.7954,129.9305,129.7616,129.8291,6246.0
2016-01-11 14:10:00,153.74,153.98,153.73,153.86,14114.0,129.8376,130.0403,129.8291,129.9389,14114.0
2016-01-11 14:15:00,153.88,154.28,153.86,154.08,22243.0,129.9558,130.2936,129.9389,130.1247,22243.0
2016-01-11 14:20:00,154.08,154.19,153.94,154.11,15981.0,130.1247,130.2176,130.0065,130.1501,15981.0
2016-01-11 14:25:00,154.14,154.27,154.01,154.12,10921.0,130.1754,130.2852,130.0656,130.1585,10921.0
2016-01-11 14:30:00,154.12,154.18,153.97,154.11,11434.0,130.1585,130.2092,130.0318,130.1501,11434.0
2016-01-11 14:35:00,154.11,154.19,153.99,154.17,7988.0,130.1501,130.2176,130.0487,130.2007,7988.0
2016-01-11 14:40:00,154.16,154.31,154.04,154.11,10238.0,130.1923,130.319,130.091,130.1501,10238.0
2016-01-11 14:45:00,154.13,154.2,154.01,154.09,7258.0,130.167,130.2261,130.0656,130.1332,7258.0
2016-01-11 14:50:00,154.11,154.14,153.97,153.99,8658.0,130.1501,130.1754,130.0318,130.0487,8658.0
2016-01-11 14:55:00,154.04,154.11,153.93,154.03,8642.0,130.091,130.1501,129.9981,130.0825,8642.0
2016-01-11 15:00:00,154.06,154.2,154.0,154.09,13954.0,130.1078,130.2261,130.0572,130.1332,13954.0
2016-01-11 15:05:00,154.09,154.1,153.71,153.96,21234.0,130.1332,130.1416,129.8123,130.0234,21234.0
2016-01-11 15:10:00,153.95,153.95,153.68,153.7,27228.0,130.0149,130.0149,129.7869,129.8038,27228.0
2016-01-11 15:15:00,153.72,153.74,153.53,153.72,20363.0,129.8207,129.8376,129.6602,129.8207,20363.0
2016-01-11 15:20:00,153.68,154.24,153.63,154.19,16582.0,129.7869,130.2599,129.7447,130.2176,16582.0
2016-01-11 15:25:00,154.17,154.85,154.16,154.84,34697.0,130.2007,130.775,130.1923,130.7666,34697.0
2016-01-11 15:30:00,154.84,155.14,154.73,155.1,57766.0,130.7666,131.0199,130.6737,130.9862,57766.0
2016-01-11 15:35:00,155.04,155.19,155.02,155.06,72139.0,130.9355,131.0622,130.9186,130.9524,72139.0
2016-01-11 15:40:00,155.03,155.96,155.0,155.5,106514.0,130.927,131.7124,130.9017,131.324,106514.0
2016-01-11 15:45:00,155.49,155.49,154.96,155.02,42413.0,131.3155,131.3155,130.8679,130.9186,42413.0
2016-01-11 15:50:00,155.01,155.29,154.98,155.12,38840.0,130.9101,131.1466,130.8848,131.003,38840.0
2016-01-11 15:55:00,155.12,155.17,154.61,154.72,72355.0,131.003,131.0453,130.5723,130.6652,72355.0
2016-01-12 09:30:00,155.58,155.85,155.23,155.34,58383.0,131.3915,131.6195,131.0959,131.1888,58383.0
2016-01-12 09:35:00,155.4,155.96,155.35,155.87,18359.0,131.2395,131.7124,131.1973,131.6364,18359.0
2016-01-12 09:40:00,155.76,156.06,155.58,156.0,24662.0,131.5435,131.7969,131.3915,131.7462,24662.0
2016-01-12 09:45:00,155.96,156.22,155.84,155.9,20064.0,131.7124,131.932,131.6111,131.6618,20064.0
2016-01-12 09:50:00,155.9,156.08,155.75,155.75,24940.0,131.6618,131.8138,131.5351,131.5351,24940.0
2016-01-12 09:55:00,155.75,155.91,155.72,155.75,23876.0,131.5351,131.6702,131.5098,131.5351,23876.0
2016-01-12 10:00:00,155.81,155.88,155.62,155.69,35508.0,131.5858,131.6449,131.4253,131.4844,35508.0
2016-01-12 10:05:00,155.71,155.84,155.59,155.71,14981.0,131.5013,131.6111,131.4,131.5013,14981.0
2016-01-12 10:10:00,155.7,155.87,155.57,155.57,20404.0,131.4929,131.6364,131.3831,131.3831,20404.0
2016-01-12 10:15:00,155.57,155.76,155.29,155.76,26389.0,131.3831,131.5435,131.1466,131.5435,26389.0
2016-01-12 10:20:00,155.74,155.96,155.67,155.71,53839.0,131.5266,131.7124,131.4675,131.5013,53839.0
2016-01-12 10:25:00,155.74,155.84,155.66,155.73,10052.0,131.5266,131.6111,131.4591,131.5182,10052.0
2016-01-12 10:30:00,155.72,155.99,155.71,155.8,9048.0,131.5098,131.7378,131.5013,131.5773,9048.0
2016-01-12 10:35:00,155.82,155.92,155.73,155.76,11024.0,131.5942,131.6787,131.5182,131.5435,11024.0
2016-01-12 10:40:00,155.8,155.87,155.7,155.84,19089.0,131.5773,131.6364,131.4929,131.6111,19089.0
2016-01-12 10:45:00,155.86,155.86,155.56,155.59,11443.0,131.628,131.628,131.3746,131.4,11443.0
2016-01-12 10:50:00,155.62,155.67,155.58,155.63,9117.0,131.4253,131.4675,131.3915,131.4338,9117.0
2016-01-12 10:55:00,155.7,155.78,155.59,155.67,8640.0,131.4929,131.5604,131.4,131.4675,8640.0
2016-01-12 11:00:00,155.67,155.7,155.43,155.51,13195.0,131.4675,131.4929,131.2648,131.3324,13195.0
2016-01-12 11:05:00,155.49,155.61,155.4,155.51,7921.0,131.3155,131.4169,131.2395,131.3324,7921.0
2016-01-12 11:10:00,155.53,155.56,155.31,155.54,8342.0,131.3493,131.3746,131.1635,131.3577,8342.0
2016-01-12 11:15:00,155.5,155.74,155.48,155.71,19901.0,131.324,131.5266,131.3071,131.5013,19901.0
2016-01-12 11:20:00,155.72,155.8,155.57,155.59,9137.0,131.5098,131.5773,131.3831,131.4,9137.0
2016-01-12 11:25:00,155.64,155.75,155.49,155.75,6753.0,131.4422,131.5351,131.3155,131.5351,6753.0
2016-01-12 11:30:00,155.69,155.77,155.59,155.77,8585.0,131.4844,131.552,131.4,131.552,8585.0
2016-01-12 11:35:00,155.75,155.77,155.29,155.39,15436.0,131.5351,131.552,131.1466,131.2311,15436.0
2016-01-12 11:40:00,155.33,155.61,155.33,155.57,4642.0,131.1804,131.4169,131.1804,131.3831,4642.0
2016-01-12 11:45:00,155.53,155.81,155.44,155.76,14761.0,131.3493,131.5858,131.2733,131.5435,14761.0
2016-01-12 11:50:00,155.75,155.79,155.61,155.63,9007.0,131.5351,131.5689,131.4169,131.4338,9007.0
2016-01-12 11:55:00,155.64,155.77,155.57,155.62,6961.0,131.4422,131.552,131.3831,131.4253,6961.0
2016-01-12 12:00:00,155.58,155.79,155.52,155.79,8761.0,131.3915,131.5689,131.3409,131.5689,8761.0
2016-01-12 12:05:00,155.75,155.83,155.71,155.77,15060.0,131.5351,131.6027,131.5013,131.552,15060.0
2016-01-12 12:10:00,155.76,155.83,155.7,155.8,9971.0,131.5435,131.6027,131.4929,131.5773,9971.0
2016-01-12 12:15:00,155.81,155.86,155.55,155.55,11110.0,131.5858,131.628,131.3662,131.3662,11110.0
2016-01-12 12:20:00,155.54,155.63,155.31,155.34,11411.0,131.3577,131.4338,131.1635,131.1888,11411.0
2016-01-12 12:25:00,155.41,155.53,155.3,155.33,8734.0,131.248,131.3493,131.1551,131.1804,8734.0
2016-01-12 12:30:00,155.31,155.51,155.22,155.31,11697.0,131.1635,131.3324,131.0875,131.1635,11697.0
2016-01-12 12:35:00,155.3,155.36,155.11,155.23,14140.0,131.1551,131.2057,130.9946,131.0959,14140.0
2016-01-12 12:40:00,155.28,155.38,155.11,155.17,8642.0,131.1382,131.2226,130.9946,131.0453,8642.0
2016-01-12 12:45:00,155.11,155.47,155.09,155.39,12815.0,130.9946,131.2986,130.9777,131.2311,12815.0
2016-01-12 12:50:00,155.4,155.53,155.22,155.46,6222.0,131.2395,131.3493,131.0875,131.2902,6222.0
2016-01-12 12:55:00,155.49,155.53,155.25,155.29,15301.0,131.3155,131.3493,131.1128,131.1466,15301.0
2016-01-12 13:00:00,155.31,155.59,155.28,155.53,6405.0,131.1635,131.4,131.1382,131.3493,6405.0
2016-01-12 13:05:00,155.59,155.74,155.5,155.67,8650.0,131.4,131.5266,131.324,131.4675,8650.0
2016-01-12 13:10:00,155.74,155.84,155.65,155.74,7599.0,131.5266,131.6111,131.4506,131.5266,7599.0
2016-01-12 13:15:00,155.74,155.76,155.58,155.71,8591.0,131.5266,131.5435,131.3915,131.5013,8591.0
2016-01-12 13:20:00,155.61,155.67,155.57,155.61,5041.0,131.4169,131.4675,131.3831,131.4169,5041.0
2016-01-12 13:25:00,155.59,155.59,155.34,155.37,10761.0,131.4,131.4,131.1888,131.2142,10761.0
2016-01-12 13:30:00,155.36,155.48,155.23,155.4,8427.0,131.2057,131.3071,131.0959,131.2395,8427.0
2016-01-12 13:35:00,155.39,155.66,155.34,155.55,10705.0,131.2311,131.4591,131.1888,131.3662,10705.0
2016-01-12 13:40:00,155.58,155.8,155.56,155.8,5325.0,131.3915,131.5773,131.3746,131.5773,5325.0
2016-01-12 13:45:00,155.81,155.81,155.62,155.67,9452.0,131.5858,131.5858,131.4253,131.4675,9452.0
2016-01-12 13:50:00,155.77,155.81,155.66,155.68,6302.0,131.552,131.5858,131.4591,131.476,6302.0
2016-01-12 13:55:00,155.67,155.67,155.4,155.42,11060.0,131.4675,131.4675,131.2395,131.2564,11060.0
2016-01-12 14:00:00,155.43,155.49,155.15,155.15,14142.0,131.2648,131.3155,131.0284,131.0284,14142.0
2016-01-12 14:05:00,155.13,155.17,154.94,155.15,14067.0,131.0115,131.0453,130.851,131.0284,14067.0
2016-01-12 14:10:00,155.13,155.34,155.12,155.21,9550.0,131.0115,131.1888,131.003,131.079,9550.0
2016-01-12 14:15:00,155.21,155.22,155.03,155.07,18600.0,131.079,131.0875,130.927,130.9608,18600.0
2016-01-12 14:20:00,155.05,155.27,154.96,155.25,9052.0,130.9439,131.1297,130.8679,131.1128,9052.0
2016-01-12 14:25:00,155.25,155.58,155.25,155.44,14455.0,131.1128,131.3915,131.1128,131.2733,14455.0
2016-01-12 14:30:00,155.4,155.81,155.39,155.77,11560.0,131.2395,131.5858,131.2311,131.552,11560.0
2016-01-12 14:35:00,155.84,155.84,155.65,155.73,19851.0,131.6111,131.6111,131.4506,131.5182,19851.0
2016-01-12 14:40:00,155.76,155.8,155.62,155.72,14255.0,131.5435,131.5773,131.4253,131.5098,14255.0
2016-01-12 14:45:00,155.69,155.89,155.6,155.71,11267.0,131.4844,131.6533,131.4084,131.5013,11267.0
2016-01-12 14:50:00,155.68,155.85,155.68,155.76,18809.0,131.476,131.6195,131.476,131.5435,18809.0
2016-01-12 14:55:00,155.79,155.87,155.73,155.82,10663.0,131.5689,131.6364,131.5182,131.5942,10663.0
2016-01-12 15:00:00,155.8,155.83,155.64,155.81,28250.0,131.5773,131.6027,131.4422,131.5858,28250.0
2016-01-12 15:05:00,155.79,155.9,155.64,155.65,23077.0,131.5689,131.6618,131.4422,131.4506,23077.0
2016-01-12 15:10:00,155.68,155.8,155.64,155.75,18787.0,131.476,131.5773,131.4422,131.5351,18787.0
2016-01-12 15:15:00,155.77,156.03,155.77,156.0,30229.0,131.552,131.7716,131.552,131.7462,30229.0
2016-01-12 15:20:00,156.03,156.07,155.89,156.02,48480.0,131.7716,131.8053,131.6533,131.7631,48480.0
2016-01-12 15:25:00,156.03,156.12,155.87,155.87,51159.0,131.7716,131.8476,131.6364,131.6364,51159.0
2016-01-12 15:30:00,155.85,155.87,155.66,155.75,66279.0,131.6195,131.6364,131.4591,131.5351,66279.0
2016-01-12 15:35:00,155.77,155.98,155.73,155.78,54932.0,131.552,131.7293,131.5182,131.5604,54932.0
2016-01-12 15:40:00,155.79,156.16,155.78,156.09,49920.0,131.5689,131.8814,131.5604,131.8222,49920.0
2016-01-12 15:45:00,156.08,156.22,155.95,156.16,68323.0,131.8138,131.932,131.704,131.8814,68323.0
2016-01-12 15:50:00,156.16,156.31,156.09,156.29,67525.0,131.8814,132.008,131.8222,131.9911,67525.0
2016-01-12 15:55:00,156.27,156.43,156.0,156.06,191596.0,131.9742,132.1094,131.7462,131.7969,191596.0
2016-01-13 09:30:00,155.97,156.02,155.26,155.49,61278.0,131.7209,131.7631,131.1213,131.3155,61278.0
2016-01-13 09:35:00,155.5,155.96,155.13,155.42,30965.0,131.324,131.7124,131.0115,131.2564,30965.0
2016-01-13 09:40:00,155.31,155.31,154.77,154.91,26009.0,131.1635,131.1635,130.7075,130.8257,26009.0
2016-01-13 09:45:00,154.89,155.47,154.89,155.28,16756.0,130.8088,131.2986,130.8088,131.1382,16756.0
2016-01-13 09:50:00,155.23,155.5,155.15,155.2,17841.0,131.0959,131.324,131.0284,131.0706,17841.0
2016-01-13 09:55:00,155.15,155.26,154.93,155.0,21275.0,131.0284,131.1213,130.8426,130.9017,21275.0
2016-01-13 10:00:00,155.06,155.34,154.96,155.27,24204.0,130.9524,131.1888,130.8679,131.1297,24204.0
2016-01-13 10:05:00,155.27,155.29,155.12,155.29,13155.0,131.1297,131.1466,131.003,131.1466,13155.0
2016-01-13 10:10:00,155.34,155.62,155.09,155.19,26721.0,131.1888,131.4253,130.9777,131.0622,26721.0
2016-01-13 10:15:00,155.16,155.23,155.0,155.07,10796.0,131.0368,131.0959,130.9017,130.9608,10796.0
2016-01-13 10:20:00,155.07,155.28,154.93,155.26,15706.0,130.9608,131.1382,130.8426,131.1213,15706.0
2016-01-13 10:25:00,155.27,155.27,154.97,155.18,7910.0,131.1297,131.1297,130.8764,131.0537,7910.0
2016-01-13 10:30:00,155.15,155.24,155.0,155.13,6075.0,131.0284,131.1044,130.9017,131.0115,6075.0
2016-01-13 10:35:00,155.14,155.23,154.91,154.92,6212.0,131.0199,131.0959,130.8257,130.8341,6212.0
2016-01-13 10:40:00,154.95,155.25,154.93,155.15,22402.0,130.8595,131.1128,130.8426,131.0284,22402.0
2016-01-13 10:45:00,155.15,155.21,154.98,155.16,19994.0,131.0284,131.079,130.8848,131.0368,19994.0
2016-01-13 10:50:00,155.17,155.21,154.95,154.96,19514.0,131.0453,131.079,130.8595,130.8679,19514.0
2016-01-13 10:55:00,154.96,155.47,154.92,155.47,29232.0,130.8679,131.2986,130.8341,131.2986,29232.0
2016-01-13 11:00:00,155.46,155.83,155.43,155.83,24892.0,131.2902,131.6027,131.2648,131.6027,24892.0
2016-01-13 11:05:00,155.78,155.89,155.57,155.6,16928.0,131.5604,131.6533,131.3831,131.4084,16928.0
2016-01-13 11:10:00,155.54,155.55,155.39,155.51,11177.0,131.3577,131.3662,131.2311,131.3324,11177.0
2016-01-13 11:15:00,155.51,155.57,155.35,155.56,20861.0,131.3324,131.3831,131.1973,131.3746,20861.0
2016-01-13 11:20:00,155.52,155.7,155.52,155.66,7749.0,131.3409,131.4929,131.3409,131.4591,7749.0
2016-01-13 11:25:00,155.69,155.7,155.39,155.39,19640.0,131.4844,131.4929,131.2311,131.2311,19640.0
2016-01-13 11:30:00,155.37,155.56,155.32,155.48,19852.0,131.2142,131.3746,131.1719,131.3071,19852.0
2016-01-13 11:35:00,155.51,155.86,155.48,155.78,15147.0,131.3324,131.628,131.3071,131.5604,15147.0
2016-01-13 11:40:00,155.81,155.97,155.77,155.88,10715.0,131.5858,131.7209,131.552,131.6449,10715.0
2016-01-13 11:45:00,155.88,155.89,155.56,155.56,7431.0,131.6449,131.6533,131.3746,131.3746,7431.0
2016-01-13 11:50:00,155.62,155.71,155.49,155.5,8233.0,131.4253,131.5013,131.3155,131.324,8233.0
2016-01-13 11:55:00,155.46,155.46,155.1,155.14,20979.0,131.2902,131.2902,130.9862,131.0199,20979.0
2016-01-13 12:00:00,155.12,155.28,155.12,155.24,13590.0,131.003,131.1382,131.003,131.1044,13590.0
2016-01-13 12:05:00,155.26,155.29,155.1,155.29,6697.0,131.1213,131.1466,130.9862,131.1466,6697.0
2016-01-13 12:10:00,155.28,155.33,155.13,155.33,6227.0,131.1382,131.1804,131.0115,131.1804,6227.0
2016-01-13 12:15:00,155.27,155.36,155.07,155.07,13949.0,131.1297,131.2057,130.9608,130.9608,13949.0
2016-01-13 12:20:00,155.0,155.23,155.0,155.17,17189.0,130.9017,131.0959,130.9017,131.0453,17189.0
2016-01-13 12:25:00,155.21,155.25,155.01,155.13,17700.0,131.079,131.1128,130.9101,131.0115,17700.0
2016-01-13 12:30:00,155.15,155.15,154.82,154.9,9745.0,131.0284,131.0284,130.7497,130.8172,9745.0
2016-01-13 12:35:00,154.85,154.95,154.81,154.82,5385.0,130.775,130.8595,130.7412,130.7497,5385.0
2016-01-13 12:40:00,154.85,154.89,154.75,154.87,10422.0,130.775,130.8088,130.6906,130.7919,10422.0
2016-01-13 12:45:00,154.88,154.96,154.78,154.95,10269.0,130.8004,130.8679,130.7159,130.8595,10269.0
2016-01-13 12:50:00,154.93,154.98,154.82,154.84,10417.0,130.8426,130.8848,130.7497,130.7666,10417.0
2016-01-13 12:55:00,154.84,154.94,154.79,154.91,7035.0,130.7666,130.851,130.7243,130.8257,7035.0
2016-01-13 13:00:00,154.92,154.94,154.75,154.87,14524.0,130.8341,130.851,130.6906,130.7919,14524.0
2016-01-13 13:05:00,154.86,154.99,154.83,154.94,7460.0,130.7835,130.8933,130.7581,130.851,7460.0
2016-01-13 13:10:00,154.93,155.06,154.88,155.01,3300.0,130.8426,130.9524,130.8004,130.9101,3300.0
2016-01-13 13:15:00,155.05,155.11,154.86,154.87,6600.0,130.9439,130.9946,130.7835,130.7919,6600.0
2016-01-13 13:20:00,154.92,155.07,154.85,154.85,19273.0,130.8341,130.9608,130.775,130.775,19273.0
2016-01-13 13:25:00,154.87,154.98,154.7,154.74,21933.0,130.7919,130.8848,130.6483,130.6821,21933.0
2016-01-13 13:30:00,154.76,154.83,154.58,154.64,12986.0,130.699,130.7581,130.547,130.5977,12986.0
2016-01-13 13:35:00,154.63,154.65,154.35,154.41,11290.0,130.5892,130.6061,130.3528,130.4034,11290.0
2016-01-13 13:40:00,154.39,154.52,154.27,154.27,12088.0,130.3865,130.4963,130.2852,130.2852,12088.0
2016-01-13 13:45:00,154.32,154.41,154.2,154.26,15866.0,130.3274,130.4034,130.2261,130.2767,15866.0
2016-01-13 13:50:00,154.26,154.49,154.21,154.32,18495.0,130.2767,130.471,130.2345,130.3274,18495.0
2016-01-13 13:55:00,154.33,154.39,154.11,154.11,12785.0,130.3359,130.3865,130.1501,130.1501,12785.0
2016-01-13 14:00:00,154.15,154.2,153.95,153.95,15679.0,130.1839,130.2261,130.0149,130.0149,15679.0
2016-01-13 14:05:00,153.93,154.06,153.78,153.89,13672.0,129.9981,130.1078,129.8714,129.9643,13672.0
2016-01-13 14:10:00,153.9,154.04,153.83,153.95,22753.0,129.9727,130.091,129.9136,130.0149,22753.0
2016-01-13 14:15:00,153.91,154.03,153.7,153.78,16637.0,129.9812,130.0825,129.8038,129.8714,16637.0
2016-01-13 14:20:00,153.75,153.84,153.62,153.73,15935.0,129.846,129.922,129.7363,129.8291,15935.0
2016-01-13 14:25:00,153.72,153.83,153.55,153.76,19176.0,129.8207,129.9136,129.6771,129.8545,19176.0
2016-01-13 14:30:00,153.74,153.77,153.09,153.18,28047.0,129.8376,129.8629,129.2887,129.3647,28047.0
2016-01-13 14:35:00,153.13,153.4,153.05,153.29,25089.0,129.3224,129.5505,129.2549,129.4576,25089.0
2016-01-13 14:40:00,153.23,153.23,152.79,152.89,19092.0,129.4069,129.4069,129.0353,129.1197,19092.0
2016-01-13 14:45:00,152.89,153.02,152.86,152.98,8350.0,129.1197,129.2295,129.0944,129.1958,8350.0
2016-01-13 14:50:00,153.03,153.22,152.98,153.15,16566.0,129.238,129.3984,129.1958,129.3393,16566.0
2016-01-13 14:55:00,153.15,153.22,152.93,152.97,27438.0,129.3393,129.3984,129.1535,129.1873,27438.0
2016-01-13 15:00:00,152.97,153.14,152.94,153.07,23738.0,129.1873,129.3309,129.162,129.2718,23738.0
2016-01-13 15:05:00,153.06,153.21,153.0,153.0,19389.0,129.2633,129.39,129.2126,129.2126,19389.0
2016-01-13 15:10:00,153.0,153.15,152.8,152.82,25298.0,129.2126,129.3393,129.0437,129.0606,25298.0
2016-01-13 15:15:00,152.79,153.26,152.78,153.15,20288.0,129.0353,129.4322,129.0268,129.3393,20288.0
2016-01-13 15:20:00,153.15,153.22,153.0,153.17,16828.0,129.3393,129.3984,129.2126,129.3562,16828.0
2016-01-13 15:25:00,153.14,153.43,153.04,153.1,29222.0,129.3309,129.5758,129.2464,129.2971,29222.0
2016-01-13 15:30:00,153.05,153.2,152.85,152.93,19786.0,129.2549,129.3816,129.086,129.1535,19786.0
2016-01-13 15:35:00,152.87,152.91,152.53,152.8,40464.0,129.1029,129.1366,128.8157,129.0437,40464.0
2016-01-13 15:40:00,152.77,152.87,152.52,152.59,25871.0,129.0184,129.1029,128.8073,128.8664,25871.0
2016-01-13 15:45:00,152.55,152.61,151.88,151.91,71713.0,128.8326,128.8833,128.2668,128.2921,71713.0
2016-01-13 15:50:00,151.92,152.22,151.88,152.16,55361.0,128.3006,128.5539,128.2668,128.5032,55361.0
2016-01-13 15:55:00,152.18,152.29,152.02,152.13,159571.0,128.5201,128.613,128.385,128.4779,159571.0
2016-01-14 09:30:00,152.38,152.73,151.88,152.73,62829.0,128.689,128.9846,128.2668,128.9846,62829.0
2016-01-14 09:35:00,152.55,152.6,151.68,151.91,29740.0,128.8326,128.8748,128.0979,128.2921,29740.0
2016-01-14 09:40:00,151.87,152.17,151.71,152.13,30488.0,128.2583,128.5117,128.1232,128.4779,30488.0
2016-01-14 09:45:00,152.14,152.29,151.71,151.76,22289.0,128.4864,128.613,128.1232,128.1654,22289.0
2016-01-14 09:50:00,151.78,151.97,151.41,151.93,32719.0,128.1823,128.3428,127.8698,128.309,32719.0
2016-01-14 09:55:00,151.85,152.14,151.55,151.95,32444.0,128.2414,128.4864,127.9881,128.3259,32444.0
2016-01-14 10:00:00,151.93,152.05,151.66,151.75,22012.0,128.309,128.4103,128.081,128.157,22012.0
2016-01-14 10:05:00,151.76,152.06,151.67,151.67,35244.0,128.1654,128.4188,128.0894,128.0894,35244.0
2016-01-14 10:10:00,151.69,151.72,151.33,151.52,32273.0,128.1063,128.1317,127.8023,127.9627,32273.0
2016-01-14 10:15:00,151.53,151.82,151.46,151.69,38854.0,127.9712,128.2161,127.9121,128.1063,38854.0
2016-01-14 10:20:00,151.72,152.03,151.44,152.01,39946.0,128.1317,128.3935,127.8952,128.3766,39946.0
2016-01-14 10:25:00,151.98,152.04,151.63,151.95,42322.0,128.3512,128.4019,128.0556,128.3259,42322.0
2016-01-14 10:30:00,151.96,152.36,151.85,152.36,56369.0,128.3343,128.6721,128.2414,128.6721,56369.0
2016-01-14 10:35:00,152.35,152.84,152.35,152.72,61698.0,128.6637,129.0775,128.6637,128.9762,61698.0
2016-01-14 10:40:00,152.76,153.29,152.72,153.29,36711.0,129.01,129.4576,128.9762,129.4576,36711.0
2016-01-14 10:45:00,153.26,153.33,153.07,153.26,32071.0,129.4322,129.4913,129.2718,129.4322,32071.0
2016-01-14 10:50:00,153.28,153.4,153.15,153.33,17676.0,129.4491,129.5505,129.3393,129.4913,17676.0
2016-01-14 10:55:00,153.32,153.41,153.16,153.32,17614.0,129.4829,129.5589,129.3478,129.4829,17614.0
2016-01-14 11:00:00,153.36,153.46,153.28,153.39,11869.0,129.5167,129.6011,129.4491,129.542,11869.0
2016-01-14 11:05:00,153.4,153.52,153.22,153.51,31936.0,129.5505,129.6518,129.3984,129.6434,31936.0
2016-01-14 11:10:00,153.53,153.54,153.13,153.46,12492.0,129.6602,129.6687,129.3224,129.6011,12492.0
2016-01-14 11:15:00,153.43,153.62,153.31,153.33,29045.0,129.5758,129.7363,129.4744,129.4913,29045.0
2016-01-14 11:20:00,153.32,153.44,153.26,153.43,13350.0,129.4829,129.5842,129.4322,129.5758,13350.0
2016-01-14 11:25:00,153.43,153.53,153.25,153.53,15999.0,129.5758,129.6602,129.4238,129.6602,15999.0
2016-01-14 11:30:00,153.52,153.62,153.21,153.21,26487.0,129.6518,129.7363,129.39,129.39,26487.0
2016-01-14 11:35:00,153.24,153.29,153.05,153.18,22599.0,129.4153,129.4576,129.2549,129.3647,22599.0
2016-01-14 11:40:00,153.22,153.53,153.2,153.48,20063.0,129.3984,129.6602,129.3816,129.618,20063.0
2016-01-14 11:45:00,153.51,153.7,153.51,153.65,13019.0,129.6434,129.8038,129.6434,129.7616,13019.0
2016-01-14 11:50:00,153.63,153.72,153.54,153.67,10425.0,129.7447,129.8207,129.6687,129.7785,10425.0
2016-01-14 11:55:00,153.68,153.87,153.68,153.79,9450.0,129.7869,129.9474,129.7869,129.8798,9450.0
2016-01-14 12:00:00,153.85,153.98,153.8,153.83,13682.0,129.9305,130.0403,129.8883,129.9136,13682.0
2016-01-14 12:05:00,153.84,153.97,153.71,153.74,9895.0,129.922,130.0318,129.8123,129.8376,9895.0
2016-01-14 12:10:00,153.73,153.75,153.43,153.44,9211.0,129.8291,129.846,129.5758,129.5842,9211.0
2016-01-14 12:15:00,153.51,153.71,153.51,153.59,7757.0,129.6434,129.8123,129.6434,129.7109,7757.0
2016-01-14 12:20:00,153.62,153.63,153.21,153.47,12316.0,129.7363,129.7447,129.39,129.6096,12316.0
2016-01-14 12:25:00,153.47,153.49,153.33,153.4,7981.0,129.6096,129.6265,129.4913,129.5505,7981.0
2016-01-14 12:30:00,153.45,153.52,153.31,153.44,6228.0,129.5927,129.6518,129.4744,129.5842,6228.0
2016-01-14 12:35:00,153.5,153.68,153.44,153.68,7669.0,129.6349,129.7869,129.5842,129.7869,7669.0
2016-01-14 12:40:00,153.75,153.86,153.47,153.61,13894.0,129.846,129.9389,129.6096,129.7278,13894.0
2016-01-14 12:45:00,153.63,153.75,153.46,153.64,11915.0,129.7447,129.846,129.6011,129.7531,11915.0
2016-01-14 12:50:00,153.6,153.6,153.06,153.29,43733.0,129.7194,129.7194,129.2633,129.4576,43733.0
2016-01-14 12:55:00,153.28,153.33,153.12,153.12,10914.0,129.4491,129.4913,129.314,129.314,10914.0
2016-01-14 13:00:00,153.14,153.23,153.06,153.21,10845.0,129.3309,129.4069,129.2633,129.39,10845.0
2016-01-14 13:05:00,153.2,153.4,153.19,153.39,7984.0,129.3816,129.5505,129.3731,129.542,7984.0
2016-01-14 13:10:00,153.42,153.48,153.28,153.32,7931.0,129.5673,129.618,129.4491,129.4829,7931.0
2016-01-14 13:15:00,153.38,153.41,153.25,153.26,10885.0,129.5336,129.5589,129.4238,129.4322,10885.0
2016-01-14 13:20:00,153.36,153.61,153.34,153.61,10331.0,129.5167,129.7278,129.4998,129.7278,10331.0
2016-01-14 13:25:00,153.58,153.62,153.4,153.51,12561.0,129.7025,129.7363,129.5505,129.6434,12561.0
2016-01-14 13:30:00,153.52,153.61,153.46,153.58,15076.0,129.6518,129.7278,129.6011,129.7025,15076.0
2016-01-14 13:35:00,153.6,153.68,153.48,153.48,13088.0,129.7194,129.7869,129.618,129.618,13088.0
2016-01-14 13:40:00,153.54,153.59,153.49,153.53,6428.0,129.6687,129.7109,129.6265,129.6602,6428.0
2016-01-14 13:45:00,153.53,153.61,153.41,153.56,5454.0,129.6602,129.7278,129.5589,129.6856,5454.0
2016-01-14 13:50:00,153.51,153.65,153.44,153.65,8682.0,129.6434,129.7616,129.5842,129.7616,8682.0
2016-01-14 13:55:00,153.64,153.67,153.57,153.65,7418.0,129.7531,129.7785,129.694,129.7616,7418.0
2016-01-14 14:00:00,153.68,153.7,153.28,153.34,13836.0,129.7869,129.8038,129.4491,129.4998,13836.0
2016-01-14 14:05:00,153.34,153.39,153.16,153.23,13640.0,129.4998,129.542,129.3478,129.4069,13640.0
2016-01-14 14:10:00,153.25,153.49,153.19,153.39,20081.0,129.4238,129.6265,129.3731,129.542,20081.0
2016-01-14 14:15:00,153.41,153.55,153.1,153.1,26157.0,129.5589,129.6771,129.2971,129.2971,26157.0
2016-01-14 14:20:00,153.1,153.41,153.1,153.38,14907.0,129.2971,129.5589,129.2971,129.5336,14907.0
2016-01-14 14:25:00,153.39,153.42,153.21,153.3,14906.0,129.542,129.5673,129.39,129.466,14906.0
2016-01-14 14:30:00,153.35,153.54,153.35,153.48,4664.0,129.5082,129.6687,129.5082,129.618,4664.0
2016-01-14 14:35:00,153.48,153.53,153.35,153.37,16703.0,129.618,129.6602,129.5082,129.5251,16703.0
2016-01-14 14:40:00,153.47,153.54,153.38,153.43,11083.0,129.6096,129.6687,129.5336,129.5758,11083.0
2016-01-14 14:45:00,153.42,153.75,153.41,153.67,12700.0,129.5673,129.846,129.5589,129.7785,12700.0
2016-01-14 14:50:00,153.74,153.87,153.73,153.84,16715.0,129.8376,129.9474,129.8291,129.922,16715.0
2016-01-14 14:55:00,153.83,153.96,153.77,153.89,15675.0,129.9136,130.0234,129.8629,129.9643,15675.0
2016-01-14 15:00:00,153.89,153.93,153.78,153.83,12917.0,129.9643,129.9981,129.8714,129.9136,12917.0
2016-01-14 15:05:00,153.81,153.93,153.75,153.9,15136.0,129.8967,129.9981,129.846,129.9727,15136.0
2016-01-14 15:10:00,153.94,154.02,153.87,153.95,23118.0,130.0065,130.0741,129.9474,130.0149,23118.0
2016-01-14 15:15:00,153.98,154.16,153.96,154.04,24173.0,130.0403,130.1923,130.0234,130.091,24173.0
2016-01-14 15:20:00,154.03,154.06,153.9,153.98,19807.0,130.0825,130.1078,129.9727,130.0403,19807.0
2016-01-14 15:25:00,154.01,154.09,153.86,153.86,15210.0,130.0656,130.1332,129.9389,129.9389,15210.0
2016-01-14 15:30:00,153.88,153.88,153.32,153.34,19129.0,129.9558,129.9558,129.4829,129.4998,19129.0
2016-01-14 15:35:00,153.41,153.51,153.2,153.21,18885.0,129.5589,129.6434,129.3816,129.39,18885.0
2016-01-14 15:40:00,153.2,153.36,153.13,153.36,20804.0,129.3816,129.5167,129.3224,129.5167,20804.0
2016-01-14 15:45:00,153.38,153.47,153.21,153.25,24217.0,129.5336,129.6096,129.39,129.4238,24217.0
2016-01-14 15:50:00,153.26,153.39,153.0,153.11,31467.0,129.4322,129.542,129.2126,129.3055,31467.0
2016-01-14 15:55:00,153.11,153.27,153.0,153.17,75547.0,129.3055,129.4407,129.2126,129.3562,75547.0
2016-01-15 09:30:00,149.3,150.35,148.25,150.24,321160.0,126.0879,126.9746,125.2011,126.8817,321160.0
2016-01-15 09:35:00,150.15,150.39,149.81,150.27,45041.0,126.8057,127.0084,126.5186,126.9071,45041.0
2016-01-15 09:40:00,150.33,150.79,150.23,150.56,29696.0,126.9578,127.3462,126.8733,127.152,29696.0
2016-01-15 09:45:00,150.56,150.94,150.23,150.88,35752.0,127.152,127.4729,126.8733,127.4222,35752.0
2016-01-15 09:50:00,150.9,150.95,150.5,150.71,33704.0,127.4391,127.4814,127.1013,127.2787,33704.0
2016-01-15 09:55:00,150.68,150.92,150.61,150.92,16338.0,127.2533,127.456,127.1942,127.456,16338.0
2016-01-15 10:00:00,150.83,150.98,149.77,149.97,31159.0,127.38,127.5067,126.4848,126.6537,31159.0
2016-01-15 10:05:00,149.92,150.6,149.74,150.6,21430.0,126.6115,127.1858,126.4595,127.1858,21430.0
2016-01-15 10:10:00,150.57,150.69,150.12,150.44,23805.0,127.1604,127.2618,126.7804,127.0507,23805.0
2016-01-15 10:15:00,150.4,150.78,150.39,150.78,14562.0,127.0169,127.3378,127.0084,127.3378,14562.0
2016-01-15 10:20:00,150.77,150.95,150.63,150.83,31823.0,127.3293,127.4814,127.2111,127.38,31823.0
2016-01-15 10:25:00,150.7,150.75,150.34,150.4,24492.0,127.2702,127.3125,126.9662,127.0169,24492.0
2016-01-15 10:30:00,150.37,150.95,150.35,150.52,17850.0,126.9915,127.4814,126.9746,127.1182,17850.0
2016-01-15 10:35:00,150.51,151.08,150.44,151.0,21360.0,127.1098,127.5912,127.0507,127.5236,21360.0
2016-01-15 10:40:00,151.09,151.13,150.83,151.01,18743.0,127.5996,127.6334,127.38,127.532,18743.0
2016-01-15 10:45:00,151.03,151.52,150.93,151.49,18418.0,127.5489,127.9627,127.4645,127.9374,18418.0
2016-01-15 10:50:00,151.49,151.49,150.88,150.92,31800.0,127.9374,127.9374,127.4222,127.456,31800.0
2016-01-15 10:55:00,150.92,151.05,150.54,150.54,31089.0,127.456,127.5658,127.1351,127.1351,31089.0
2016-01-15 11:00:00,150.58,150.97,150.56,150.56,36031.0,127.1689,127.4983,127.152,127.152,36031.0
2016-01-15 11:05:00,150.55,150.73,150.5,150.62,32207.0,127.1436,127.2956,127.1013,127.2027,32207.0
2016-01-15 11:10:00,150.63,150.81,150.47,150.81,21329.0,127.2111,127.3631,127.076,127.3631,21329.0
2016-01-15 11:15:00,150.83,150.91,150.39,150.39,21200.0,127.38,127.4476,127.0084,127.0084,21200.0
2016-01-15 11:20:00,150.39,150.64,150.34,150.64,22615.0,127.0084,127.2196,126.9662,127.2196,22615.0
2016-01-15 11:25:00,150.66,150.83,150.51,150.59,15310.0,127.2365,127.38,127.1098,127.1773,15310.0
2016-01-15 11:30:00,150.58,150.81,150.45,150.53,18373.0,127.1689,127.3631,127.0591,127.1267,18373.0
2016-01-15 11:35:00,150.48,150.57,150.36,150.57,20564.0,127.0844,127.1604,126.9831,127.1604,20564.0
2016-01-15 11:40:00,150.55,150.72,150.44,150.52,12975.0,127.1436,127.2871,127.0507,127.1182,12975.0
2016-01-15 11:45:00,150.51,150.77,150.25,150.25,22579.0,127.1098,127.3293,126.8902,126.8902,22579.0
2016-01-15 11:50:00,150.26,150.51,150.25,150.3,23715.0,126.8986,127.1098,126.8902,126.9324,23715.0
2016-01-15 11:55:00,150.27,150.49,150.18,150.36,15034.0,126.9071,127.0929,126.8311,126.9831,15034.0
2016-01-15 12:00:00,150.31,150.4,150.21,150.29,13942.0,126.9409,127.0169,126.8564,126.924,13942.0
2016-01-15 12:05:00,150.19,150.48,150.16,150.44,11415.0,126.8395,127.0844,126.8142,127.0507,11415.0
2016-01-15 12:10:00,150.43,150.55,150.24,150.31,9615.0,127.0422,127.1436,126.8817,126.9409,9615.0
2016-01-15 12:15:00,150.25,150.33,150.1,150.12,13150.0,126.8902,126.9578,126.7635,126.7804,13150.0
2016-01-15 12:20:00,150.07,150.19,149.73,149.85,29537.0,126.7382,126.8395,126.451,126.5524,29537.0
2016-01-15 12:25:00,149.88,149.94,149.56,149.87,19461.0,126.5777,126.6284,126.3075,126.5693,19461.0
2016-01-15 12:30:00,149.89,149.89,149.43,149.62,23005.0,126.5862,126.5862,126.1977,126.3581,23005.0
2016-01-15 12:35:00,149.59,149.67,149.32,149.44,22525.0,126.3328,126.4004,126.1048,126.2061,22525.0
2016-01-15 12:40:00,149.4,149.63,149.26,149.62,20153.0,126.1723,126.3666,126.0541,126.3581,20153.0
2016-01-15 12:45:00,149.65,149.92,149.64,149.8,26037.0,126.3835,126.6115,126.375,126.5102,26037.0
2016-01-15 12:50:00,149.75,149.95,149.75,149.93,16113.0,126.4679,126.6368,126.4679,126.6199,16113.0
2016-01-15 12:55:00,149.96,150.1,149.88,150.06,20453.0,126.6453,126.7635,126.5777,126.7297,20453.0
2016-01-15 13:00:00,150.0,150.19,149.97,150.05,19403.0,126.6791,126.8395,126.6537,126.7213,19403.0
2016-01-15 13:05:00,150.01,150.06,149.7,149.85,21309.0,126.6875,126.7297,126.4257,126.5524,21309.0
2016-01-15 13:10:00,149.86,150.45,149.81,150.26,26936.0,126.5608,127.0591,126.5186,126.8986,26936.0
2016-01-15 13:15:00,150.32,150.56,150.22,150.45,14524.0,126.9493,127.152,126.8649,127.0591,14524.0
2016-01-15 13:20:00,150.47,150.57,150.38,150.43,10542.0,127.076,127.1604,127.0,127.0422,10542.0
2016-01-15 13:25:00,150.43,150.53,150.14,150.17,12164.0,127.0422,127.1267,126.7973,126.8226,12164.0
2016-01-15 13:30:00,150.14,150.21,149.96,150.19,12022.0,126.7973,126.8564,126.6453,126.8395,12022.0
2016-01-15 13:35:00,150.25,150.28,149.96,150.08,7710.0,126.8902,126.9155,126.6453,126.7466,7710.0
2016-01-15 13:40:00,150.07,150.44,150.07,150.44,7624.0,126.7382,127.0507,126.7382,127.0507,7624.0
2016-01-15 13:45:00,150.44,150.6,150.34,150.4,17082.0,127.0507,127.1858,126.9662,127.0169,17082.0
2016-01-15 13:50:00,150.35,150.56,150.18,150.41,8978.0,126.9746,127.152,126.8311,127.0253,8978.0
2016-01-15 13:55:00,150.42,150.42,150.15,150.28,12211.0,127.0338,127.0338,126.8057,126.9155,12211.0
2016-01-15 14:00:00,150.29,150.36,150.12,150.13,14961.0,126.924,126.9831,126.7804,126.7889,14961.0
2016-01-15 14:05:00,150.17,150.23,149.97,150.09,13705.0,126.8226,126.8733,126.6537,126.7551,13705.0
2016-01-15 14:10:00,150.14,150.39,150.14,150.3,12257.0,126.7973,127.0084,126.7973,126.9324,12257.0
2016-01-15 14:15:00,150.27,150.4,150.15,150.32,12024.0,126.9071,127.0169,126.8057,126.9493,12024.0
2016-01-15 14:20:00,150.31,150.37,150.03,150.14,15570.0,126.9409,126.9915,126.7044,126.7973,15570.0
2016-01-15 14:25:00,150.14,150.38,150.09,150.1,12373.0,126.7973,127.0,126.7551,126.7635,12373.0
2016-01-15 14:30:00,150.1,150.14,149.87,150.06,22612.0,126.7635,126.7973,126.5693,126.7297,22612.0
2016-01-15 14:35:00,150.04,150.3,149.95,150.26,15106.0,126.7128,126.9324,126.6368,126.8986,15106.0
2016-01-15 14:40:00,150.3,150.62,150.3,150.37,17960.0,126.9324,127.2027,126.9324,126.9915,17960.0
2016-01-15 14:45:00,150.43,150.73,150.4,150.64,11610.0,127.0422,127.2956,127.0169,127.2196,11610.0
2016-01-15 14:50:00,150.64,150.95,150.54,150.91,14829.0,127.2196,127.4814,127.1351,127.4476,14829.0
2016-01-15 14:55:00,150.94,151.12,150.8,151.05,26640.0,127.4729,127.6249,127.3547,127.5658,26640.0
2016-01-15 15:00:00,151.04,151.16,150.92,151.16,26667.0,127.5574,127.6587,127.456,127.6587,26667.0
2016-01-15 15:05:00,151.14,151.19,150.82,150.82,21077.0,127.6418,127.6841,127.3716,127.3716,21077.0
2016-01-15 15:10:00,150.84,150.87,150.59,150.78,23494.0,127.3885,127.4138,127.1773,127.3378,23494.0
2016-01-15 15:15:00,150.77,150.84,150.22,150.27,21630.0,127.3293,127.3885,126.8649,126.9071,21630.0
2016-01-15 15:20:00,150.25,150.67,150.24,150.67,17271.0,126.8902,127.2449,126.8817,127.2449,17271.0
2016-01-15 15:25:00,150.71,150.89,150.56,150.68,28073.0,127.2787,127.4307,127.152,127.2533,28073.0
2016-01-15 15:30:00,150.67,150.8,150.41,150.65,26477.0,127.2449,127.3547,127.0253,127.228,26477.0
2016-01-15 15:35:00,150.62,150.85,150.49,150.53,43859.0,127.2027,127.3969,127.0929,127.1267,43859.0
2016-01-15 15:40:00,150.48,150.51,150.24,150.46,37461.0,127.0844,127.1098,126.8817,127.0675,37461.0
2016-01-15 15:45:00,150.54,150.65,150.39,150.54,39573.0,127.1351,127.228,127.0084,127.1351,39573.0
2016-01-15 15:50:00,150.53,150.55,150.39,150.46,77844.0,127.1267,127.1436,127.0084,127.0675,77844.0
2016-01-15 15:55:00,150.48,150.57,150.22,150.39,124565.0,127.0844,127.1604,126.8649,127.0084,124565.0
2016-01-19 09:30:00,151.79,151.82,151.1,151.28,56075.0,128.1908,128.2161,127.608,127.7601,56075.0
2016-01-19 09:35:00,151.31,151.96,151.02,151.83,20233.0,127.7854,128.3343,127.5405,128.2245,20233.0
2016-01-19 09:40:00,151.78,151.96,151.67,151.78,13423.0,128.1823,128.3343,128.0894,128.1823,13423.0
2016-01-19 09:45:00,151.82,151.98,151.16,151.35,14688.0,128.2161,128.3512,127.6587,127.8192,14688.0
2016-01-19 09:50:00,151.21,151.36,151.0,151.36,25987.0,127.7009,127.8276,127.5236,127.8276,25987.0
2016-01-19 09:55:00,151.35,151.73,151.27,151.49,19124.0,127.8192,128.1401,127.7516,127.9374,19124.0
2016-01-19 10:00:00,151.49,151.53,151.03,151.14,39848.0,127.9374,127.9712,127.5489,127.6418,39848.0
2016-01-19 10:05:00,151.15,151.41,151.03,151.16,32646.0,127.6503,127.8698,127.5489,127.6587,32646.0
2016-01-19 10:10:00,151.17,151.28,150.69,151.06,89056.0,127.6672,127.7601,127.2618,127.5743,89056.0
2016-01-19 10:15:00,151.05,151.12,150.89,151.09,19107.0,127.5658,127.6249,127.4307,127.5996,19107.0
2016-01-19 10:20:00,151.11,151.61,151.11,151.55,21527.0,127.6165,128.0388,127.6165,127.9881,21527.0
2016-01-19 10:25:00,151.63,151.9,151.62,151.76,69264.0,128.0556,128.2837,128.0472,128.1654,69264.0
2016-01-19 10:30:00,151.69,152.0,151.69,151.8,17440.0,128.1063,128.3681,128.1063,128.1992,17440.0
2016-01-19 10:35:00,151.83,151.83,151.22,151.28,20934.0,128.2245,128.2245,127.7094,127.7601,20934.0
2016-01-19 10:40:00,151.27,151.46,151.23,151.36,17896.0,127.7516,127.9121,127.7178,127.8276,17896.0
2016-01-19 10:45:00,151.36,151.56,151.24,151.56,16066.0,127.8276,127.9965,127.7263,127.9965,16066.0
2016-01-19 10:50:00,151.57,151.65,151.04,151.06,15163.0,128.005,128.0725,127.5574,127.5743,15163.0
2016-01-19 10:55:00,151.03,151.24,150.88,150.88,13416.0,127.5489,127.7263,127.4222,127.4222,13416.0
2016-01-19 11:00:00,150.93,151.06,150.8,150.89,30298.0,127.4645,127.5743,127.3547,127.4307,30298.0
2016-01-19 11:05:00,150.93,150.94,150.42,150.8,29585.0,127.4645,127.4729,127.0338,127.3547,29585.0
2016-01-19 11:10:00,150.81,150.81,150.52,150.59,16915.0,127.3631,127.3631,127.1182,127.1773,16915.0
2016-01-19 11:15:00,150.63,150.76,150.41,150.44,13334.0,127.2111,127.3209,127.0253,127.0507,13334.0
2016-01-19 11:20:00,150.49,150.62,150.17,150.28,17825.0,127.0929,127.2027,126.8226,126.9155,17825.0
2016-01-19 11:25:00,150.34,150.98,150.34,150.97,13833.0,126.9662,127.5067,126.9662,127.4983,13833.0
2016-01-19 11:30:00,151.03,151.12,150.97,151.03,8885.0,127.5489,127.6249,127.4983,127.5489,8885.0
2016-01-19 11:35:00,151.05,151.18,150.96,151.16,12328.0,127.5658,127.6756,127.4898,127.6587,12328.0
2016-01-19 11:40:00,151.16,151.24,151.02,151.12,7858.0,127.6587,127.7263,127.5405,127.6249,7858.0
2016-01-19 11:45:00,151.22,151.3,151.16,151.26,10331.0,127.7094,127.7769,127.6587,127.7432,10331.0
2016-01-19 11:50:00,151.24,151.3,151.07,151.12,16942.0,127.7263,127.7769,127.5827,127.6249,16942.0
2016-01-19 11:55:00,151.14,151.42,151.12,151.24,11619.0,127.6418,127.8783,127.6249,127.7263,11619.0
2016-01-19 12:00:00,151.25,151.32,151.09,151.18,6900.0,127.7347,127.7938,127.5996,127.6756,6900.0
2016-01-19 12:05:00,151.11,151.26,150.84,150.84,10073.0,127.6165,127.7432,127.3885,127.3885,10073.0
2016-01-19 12:10:00,150.86,151.13,150.86,151.13,7032.0,127.4054,127.6334,127.4054,127.6334,7032.0
2016-01-19 12:15:00,151.08,151.11,150.69,150.69,11985.0,127.5912,127.6165,127.2618,127.2618,11985.0
2016-01-19 12:20:00,150.68,150.76,150.51,150.54,14356.0,127.2533,127.3209,127.1098,127.1351,14356.0
2016-01-19 12:25:00,150.58,150.72,150.44,150.53,18994.0,127.1689,127.2871,127.0507,127.1267,18994.0
2016-01-19 12:30:00,150.5,150.67,150.5,150.65,8196.0,127.1013,127.2449,127.1013,127.228,8196.0
2016-01-19 12:35:00,150.65,150.9,150.62,150.74,8219.0,127.228,127.4391,127.2027,127.304,8219.0
2016-01-19 12:40:00,150.78,150.86,150.51,150.55,17161.0,127.3378,127.4054,127.1098,127.1436,17161.0
2016-01-19 12:45:00,150.56,150.63,150.5,150.6,7198.0,127.152,127.2111,127.1013,127.1858,7198.0
2016-01-19 12:50:00,150.59,150.82,150.54,150.82,5654.0,127.1773,127.3716,127.1351,127.3716,5654.0
2016-01-19 12:55:00,150.92,151.0,150.83,151.0,6507.0,127.456,127.5236,127.38,127.5236,6507.0
2016-01-19 13:00:00,151.03,151.14,151.02,151.05,8491.0,127.5489,127.6418,127.5405,127.5658,8491.0
2016-01-19 13:05:00,151.0,151.13,150.86,151.1,6113.0,127.5236,127.6334,127.4054,127.608,6113.0
2016-01-19 13:10:00,151.13,151.31,151.08,151.1,6214.0,127.6334,127.7854,127.5912,127.608,6214.0
2016-01-19 13:15:00,151.08,151.35,151.08,151.35,3585.0,127.5912,127.8192,127.5912,127.8192,3585.0
2016-01-19 13:20:00,151.31,151.38,151.2,151.25,7753.0,127.7854,127.8445,127.6925,127.7347,7753.0
2016-01-19 13:25:00,151.23,151.26,150.94,150.99,9845.0,127.7178,127.7432,127.4729,127.5151,9845.0
2016-01-19 13:30:00,150.98,151.01,150.84,150.88,6939.0,127.5067,127.532,127.3885,127.4222,6939.0
2016-01-19 13:35:00,150.87,150.87,150.61,150.72,16394.0,127.4138,127.4138,127.1942,127.2871,16394.0
2016-01-19 13:40:00,150.7,150.75,150.59,150.61,9076.0,127.2702,127.3125,127.1773,127.1942,9076.0
2016-01-19 13:45:00,150.72,150.97,150.72,150.91,8105.0,127.2871,127.4983,127.2871,127.4476,8105.0
2016-01-19 13:50:00,150.9,150.91,150.61,150.67,8672.0,127.4391,127.4476,127.1942,127.2449,8672.0
2016-01-19 13:55:00,150.7,150.89,150.69,150.85,5501.0,127.2702,127.4307,127.2618,127.3969,5501.0
2016-01-19 14:00:00,150.83,151.06,150.81,151.02,12556.0,127.38,127.5743,127.3631,127.5405,12556.0
2016-01-19 14:05:00,151.01,151.07,150.48,150.53,11986.0,127.532,127.5827,127.0844,127.1267,11986.0
2016-01-19 14:10:00,150.55,150.55,150.25,150.25,10501.0,127.1436,127.1436,126.8902,126.8902,10501.0
2016-01-19 14:15:00,150.24,150.3,150.1,150.2,10187.0,126.8817,126.9324,126.7635,126.848,10187.0
2016-01-19 14:20:00,150.2,150.2,149.96,150.15,20951.0,126.848,126.848,126.6453,126.8057,20951.0
2016-01-19 14:25:00,150.09,150.37,150.02,150.37,18053.0,126.7551,126.9915,126.696,126.9915,18053.0
2016-01-19 14:30:00,150.36,150.41,150.23,150.36,9469.0,126.9831,127.0253,126.8733,126.9831,9469.0
2016-01-19 14:35:00,150.31,150.46,150.22,150.43,19517.0,126.9409,127.0675,126.8649,127.0422,19517.0
2016-01-19 14:40:00,150.4,150.5,149.81,149.9,16840.0,127.0169,127.1013,126.5186,126.5946,16840.0
2016-01-19 14:45:00,149.89,149.9,149.64,149.64,19281.0,126.5862,126.5946,126.375,126.375,19281.0
2016-01-19 14:50:00,149.66,150.0,149.58,149.96,17881.0,126.3919,126.6791,126.3244,126.6453,17881.0
2016-01-19 14:55:00,150.01,150.09,149.89,150.02,11813.0,126.6875,126.7551,126.5862,126.696,11813.0
2016-01-19 15:00:00,149.95,150.24,149.85,150.14,40036.0,126.6368,126.8817,126.5524,126.7973,40036.0
2016-01-19 15:05:00,150.11,150.21,149.94,150.08,29662.0,126.772,126.8564,126.6284,126.7466,29662.0
2016-01-19 15:10:00,150.15,150.19,149.96,150.03,19181.0,126.8057,126.8395,126.6453,126.7044,19181.0
2016-01-19 15:15:00,150.03,150.14,149.9,150.0,14332.0,126.7044,126.7973,126.5946,126.6791,14332.0
2016-01-19 15:20:00,150.0,150.31,149.91,150.17,23951.0,126.6791,126.9409,126.6031,126.8226,23951.0
2016-01-19 15:25:00,150.16,150.52,150.15,150.45,19409.0,126.8142,127.1182,126.8057,127.0591,19409.0
2016-01-19 15:30:00,150.46,150.63,150.38,150.43,34428.0,127.0675,127.2111,127.0,127.0422,34428.0
2016-01-19 15:35:00,150.44,150.65,150.34,150.45,22530.0,127.0507,127.228,126.9662,127.0591,22530.0
2016-01-19 15:40:00,150.43,150.84,150.33,150.74,27774.0,127.0422,127.3885,126.9578,127.304,27774.0
2016-01-19 15:45:00,150.79,151.09,150.55,151.04,27100.0,127.3462,127.5996,127.1436,127.5574,27100.0
2016-01-19 15:50:00,151.06,151.13,150.71,150.77,44484.0,127.5743,127.6334,127.2787,127.3293,44484.0
2016-01-19 15:55:00,150.76,150.8,150.4,150.43,116595.0,127.3209,127.3547,127.0169,127.0422,116595.0
2016-01-20 09:30:00,148.46,150.0,148.45,149.75,77642.0,125.3785,126.6791,125.37,126.4679,77642.0
2016-01-20 09:35:00,149.75,149.86,148.81,149.42,47098.0,126.4679,126.5608,125.6741,126.1892,47098.0
2016-01-20 09:40:00,149.4,149.87,149.28,149.67,36262.0,126.1723,126.5693,126.071,126.4004,36262.0
2016-01-20 09:45:00,149.67,149.95,149.59,149.68,32973.0,126.4004,126.6368,126.3328,126.4088,32973.0
2016-01-20 09:50:00,149.63,149.63,148.78,148.79,40563.0,126.3666,126.3666,125.6487,125.6572,40563.0
2016-01-20 09:55:00,148.81,148.84,148.56,148.67,32914.0,125.6741,125.6994,125.4629,125.5558,32914.0
2016-01-20 10:00:00,148.76,148.85,148.55,148.75,31183.0,125.6318,125.7079,125.4545,125.6234,31183.0
2016-01-20 10:05:00,148.78,149.05,148.7,148.88,22688.0,125.6487,125.8768,125.5812,125.7332,22688.0
2016-01-20 10:10:00,148.94,148.96,148.65,148.89,23226.0,125.7839,125.8008,125.539,125.7416,23226.0
2016-01-20 10:15:00,148.88,148.97,148.49,148.55,21913.0,125.7332,125.8092,125.4038,125.4545,21913.0
2016-01-20 10:20:00,148.6,148.76,148.37,148.53,46882.0,125.4967,125.6318,125.3025,125.4376,46882.0
2016-01-20 10:25:00,148.53,148.67,148.31,148.5,68237.0,125.4376,125.5558,125.2518,125.4123,68237.0
2016-01-20 10:30:00,148.52,148.55,148.01,148.26,29211.0,125.4292,125.4545,124.9985,125.2096,29211.0
2016-01-20 10:35:00,148.27,148.27,147.5,147.72,39522.0,125.218,125.218,124.5677,124.7535,39522.0
2016-01-20 10:40:00,147.69,147.77,147.37,147.7,44504.0,124.7282,124.7958,124.458,124.7367,44504.0
2016-01-20 10:45:00,147.67,147.78,147.53,147.75,17734.0,124.7113,124.8042,124.5931,124.7789,17734.0
2016-01-20 10:50:00,147.7,147.82,146.95,147.0,35830.0,124.7367,124.838,124.1033,124.1455,35830.0
2016-01-20 10:55:00,146.99,147.24,146.97,147.1,21722.0,124.137,124.3482,124.1201,124.2299,21722.0
2016-01-20 11:00:00,147.12,147.36,147.0,147.17,35912.0,124.2468,124.4495,124.1455,124.2891,35912.0
2016-01-20 11:05:00,147.16,147.42,147.14,147.27,35368.0,124.2806,124.5002,124.2637,124.3735,35368.0
2016-01-20 11:10:00,147.28,147.52,147.2,147.31,26676.0,124.3819,124.5846,124.3144,124.4073,26676.0
2016-01-20 11:15:00,147.31,147.58,147.08,147.54,62017.0,124.4073,124.6353,124.213,124.6015,62017.0
2016-01-20 11:20:00,147.53,147.56,147.21,147.34,35881.0,124.5931,124.6184,124.3228,124.4326,35881.0
2016-01-20 11:25:00,147.35,147.49,147.22,147.26,20214.0,124.4411,124.5593,124.3313,124.3651,20214.0
2016-01-20 11:30:00,147.25,147.45,147.15,147.41,20897.0,124.3566,124.5255,124.2722,124.4917,20897.0
2016-01-20 11:35:00,147.36,147.41,147.02,147.13,20297.0,124.4495,124.4917,124.1624,124.2553,20297.0
2016-01-20 11:40:00,147.1,147.17,146.81,146.81,17054.0,124.2299,124.2891,123.985,123.985,17054.0
2016-01-20 11:45:00,146.8,146.87,146.67,146.67,23395.0,123.9766,124.0357,123.8668,123.8668,23395.0
2016-01-20 11:50:00,146.63,146.63,146.17,146.17,28092.0,123.833,123.833,123.4445,123.4445,28092.0
2016-01-20 11:55:00,146.18,146.47,146.17,146.41,31845.0,123.453,123.6979,123.4445,123.6472,31845.0
2016-01-20 12:00:00,146.4,146.71,146.38,146.62,15550.0,123.6388,123.9006,123.6219,123.8246,15550.0
2016-01-20 12:05:00,146.6,146.61,146.08,146.2,23802.0,123.8077,123.8161,123.3685,123.4699,23802.0
2016-01-20 12:10:00,146.16,146.2,145.97,146.13,26952.0,123.4361,123.4699,123.2756,123.4107,26952.0
2016-01-20 12:15:00,146.09,146.13,145.86,145.89,22827.0,123.377,123.4107,123.1827,123.2081,22827.0
2016-01-20 12:20:00,145.94,145.97,145.14,145.25,48125.0,123.2503,123.2756,122.5747,122.6676,48125.0
2016-01-20 12:25:00,145.3,145.39,145.12,145.34,19017.0,122.7098,122.7858,122.5578,122.7436,19017.0
2016-01-20 12:30:00,145.37,145.77,145.36,145.52,17944.0,122.7689,123.1067,122.7605,122.8956,17944.0
2016-01-20 12:35:00,145.52,145.67,145.3,145.41,11842.0,122.8956,123.0223,122.7098,122.8027,11842.0
2016-01-20 12:40:00,145.43,145.55,145.41,145.53,31774.0,122.8196,122.9209,122.8027,122.904,31774.0
2016-01-20 12:45:00,145.55,145.55,145.03,145.09,18744.0,122.9209,122.9209,122.4818,122.5324,18744.0
2016-01-20 12:50:00,145.09,145.38,144.91,145.3,50244.0,122.5324,122.7773,122.3804,122.7098,50244.0
2016-01-20 12:55:00,145.28,146.05,145.28,146.01,39984.0,122.6929,123.3432,122.6929,123.3094,39984.0
2016-01-20 13:00:00,146.05,146.41,145.9,146.32,20664.0,123.3432,123.6472,123.2165,123.5712,20664.0
2016-01-20 13:05:00,146.35,146.43,146.01,146.02,22797.0,123.5965,123.6641,123.3094,123.3178,22797.0
2016-01-20 13:10:00,146.04,146.08,145.87,145.91,30806.0,123.3347,123.3685,123.1912,123.2249,30806.0
2016-01-20 13:15:00,145.9,145.94,145.5,145.62,29083.0,123.2165,123.2503,122.8787,122.98,29083.0
2016-01-20 13:20:00,145.64,146.16,145.5,146.11,22770.0,122.9969,123.4361,122.8787,123.3939,22770.0
2016-01-20 13:25:00,146.17,146.34,145.98,146.12,20261.0,123.4445,123.5881,123.2841,123.4023,20261.0
2016-01-20 13:30:00,146.1,146.58,146.01,146.49,33984.0,123.3854,123.7908,123.3094,123.7148,33984.0
2016-01-20 13:35:00,146.47,146.92,146.34,146.9,30575.0,123.6979,124.0779,123.5881,124.061,30575.0
2016-01-20 13:40:00,146.93,147.27,146.85,147.27,32480.0,124.0864,124.3735,124.0188,124.3735,32480.0
2016-01-20 13:45:00,147.28,147.4,147.02,147.27,36723.0,124.3819,124.4833,124.1624,124.3735,36723.0
2016-01-20 13:50:00,147.21,147.44,147.0,147.2,42215.0,124.3228,124.5171,124.1455,124.3144,42215.0
2016-01-20 13:55:00,147.19,147.34,146.97,147.25,25701.0,124.3059,124.4326,124.1201,124.3566,25701.0
2016-01-20 14:00:00,147.22,147.25,146.67,146.74,21976.0,124.3313,124.3566,123.8668,123.9259,21976.0
2016-01-20 14:05:00,146.76,147.13,146.76,147.04,328176.0,123.9428,124.2553,123.9428,124.1793,328176.0
2016-01-20 14:10:00,147.11,147.57,147.04,147.53,32858.0,124.2384,124.6269,124.1793,124.5931,32858.0
2016-01-20 14:15:00,147.54,147.74,147.27,147.54,20513.0,124.6015,124.7704,124.3735,124.6015,20513.0
2016-01-20 14:20:00,147.59,147.8,147.15,147.24,15161.0,124.6438,124.8211,124.2722,124.3482,15161.0
2016-01-20 14:25:00,147.31,147.35,147.04,147.1,16985.0,124.4073,124.4411,124.1793,124.2299,16985.0
2016-01-20 14:30:00,147.1,147.21,146.7,146.89,21414.0,124.2299,124.3228,123.8921,124.0526,21414.0
2016-01-20 14:35:00,146.97,147.2,146.69,147.2,22583.0,124.1201,124.3144,123.8837,124.3144,22583.0
2016-01-20 14:40:00,147.15,147.2,146.87,146.91,19506.0,124.2722,124.3144,124.0357,124.0695,19506.0
2016-01-20 14:45:00,146.91,147.06,146.8,147.0,30062.0,124.0695,124.1962,123.9766,124.1455,30062.0
2016-01-20 14:50:00,147.05,147.62,147.01,147.53,18759.0,124.1877,124.6691,124.1539,124.5931,18759.0
2016-01-20 14:55:00,147.55,147.66,147.44,147.44,16572.0,124.61,124.7029,124.5171,124.5171,16572.0
2016-01-20 15:00:00,147.47,147.7,147.21,147.7,17352.0,124.5424,124.7367,124.3228,124.7367,17352.0
2016-01-20 15:05:00,147.72,147.85,147.64,147.74,29790.0,124.7535,124.8633,124.686,124.7704,29790.0
2016-01-20 15:10:00,147.76,148.06,147.73,148.02,27541.0,124.7873,125.0407,124.762,125.0069,27541.0
2016-01-20 15:15:00,148.03,148.9,148.03,148.79,25254.0,125.0153,125.7501,125.0153,125.6572,25254.0
2016-01-20 15:20:00,148.86,149.27,148.71,149.21,43562.0,125.7163,126.0626,125.5896,126.0119,43562.0
2016-01-20 15:25:00,149.16,149.4,148.93,149.35,26691.0,125.9697,126.1723,125.7754,126.1301,26691.0
2016-01-20 15:30:00,149.32,149.45,148.91,148.98,43404.0,126.1048,126.2146,125.7585,125.8176,43404.0
2016-01-20 15:35:00,148.93,149.46,148.92,149.46,36057.0,125.7754,126.223,125.767,126.223,36057.0
2016-01-20 15:40:00,149.47,149.98,149.14,149.9,201617.0,126.2315,126.6622,125.9528,126.5946,201617.0
2016-01-20 15:45:00,149.88,149.88,148.68,149.02,85003.0,126.5777,126.5777,125.5643,125.8514,85003.0
2016-01-20 15:50:00,149.05,149.42,149.02,149.4,133828.0,125.8768,126.1892,125.8514,126.1723,133828.0
2016-01-20 15:55:00,149.38,149.42,148.78,148.8,120694.0,126.1555,126.1892,125.6487,125.6656,120694.0
2016-01-21 09:30:00,148.97,149.86,148.79,149.67,49750.0,125.8092,126.5608,125.6572,126.4004,49750.0
2016-01-21 09:35:00,149.66,149.66,148.66,148.91,58348.0,126.3919,126.3919,125.5474,125.7585,58348.0
2016-01-21 09:40:00,148.96,149.05,148.11,148.18,29407.0,125.8008,125.8768,125.0829,125.142,29407.0
2016-01-21 09:45:00,148.24,148.78,148.18,148.64,24369.0,125.1927,125.6487,125.142,125.5305,24369.0
2016-01-21 09:50:00,148.7,148.75,148.36,148.54,11192.0,125.5812,125.6234,125.294,125.4461,11192.0
2016-01-21 09:55:00,148.73,148.96,148.58,148.76,28174.0,125.6065,125.8008,125.4798,125.6318,28174.0
2016-01-21 10:00:00,148.81,149.33,148.76,149.23,31380.0,125.6741,126.1132,125.6318,126.0288,31380.0
2016-01-21 10:05:00,149.24,149.35,148.94,149.2,19673.0,126.0372,126.1301,125.7839,126.0034,19673.0
2016-01-21 10:10:00,149.18,150.04,149.18,149.91,52371.0,125.9866,126.7128,125.9866,126.6031,52371.0
2016-01-21 10:15:00,149.94,150.22,149.88,149.96,50215.0,126.6284,126.8649,126.5777,126.6453,50215.0
2016-01-21 10:20:00,149.98,150.05,149.7,149.81,20929.0,126.6622,126.7213,126.4257,126.5186,20929.0
2016-01-21 10:25:00,149.87,150.22,149.87,150.01,21661.0,126.5693,126.8649,126.5693,126.6875,21661.0
2016-01-21 10:30:00,150.06,150.24,149.76,150.24,18495.0,126.7297,126.8817,126.4764,126.8817,18495.0
2016-01-21 10:35:00,150.26,150.35,150.03,150.23,31188.0,126.8986,126.9746,126.7044,126.8733,31188.0
2016-01-21 10:40:00,150.23,150.39,150.15,150.34,18774.0,126.8733,127.0084,126.8057,126.9662,18774.0
2016-01-21 10:45:00,150.34,150.54,150.3,150.43,38109.0,126.9662,127.1351,126.9324,127.0422,38109.0
2016-01-21 10:50:00,150.39,150.55,150.28,150.42,17386.0,127.0084,127.1436,126.9155,127.0338,17386.0
2016-01-21 10:55:00,150.45,150.69,150.2,150.26,27990.0,127.0591,127.2618,126.848,126.8986,27990.0
2016-01-21 11:00:00,150.29,150.37,149.71,150.27,30070.0,126.924,126.9915,126.4342,126.9071,30070.0
2016-01-21 11:05:00,150.2,150.36,150.06,150.31,12621.0,126.848,126.9831,126.7297,126.9409,12621.0
2016-01-21 11:10:00,150.33,150.35,149.82,149.93,13170.0,126.9578,126.9746,126.527,126.6199,13170.0
2016-01-21 11:15:00,149.98,150.01,149.61,149.92,10448.0,126.6622,126.6875,126.3497,126.6115,10448.0
2016-01-21 11:20:00,149.87,149.95,149.56,149.7,9554.0,126.5693,126.6368,126.3075,126.4257,9554.0
2016-01-21 11:25:00,149.64,149.82,149.58,149.58,9160.0,126.375,126.527,126.3244,126.3244,9160.0
2016-01-21 11:30:00,149.58,149.87,149.51,149.56,14406.0,126.3244,126.5693,126.2652,126.3075,14406.0
2016-01-21 11:35:00,149.5,149.9,149.41,149.8,13871.0,126.2568,126.5946,126.1808,126.5102,13871.0
2016-01-21 11:40:00,149.81,149.89,149.67,149.71,25886.0,126.5186,126.5862,126.4004,126.4342,25886.0
2016-01-21 11:45:00,149.7,149.97,149.7,149.97,11687.0,126.4257,126.6537,126.4257,126.6537,11687.0
2016-01-21 11:50:00,149.95,150.01,149.81,149.84,10569.0,126.6368,126.6875,126.5186,126.5439,10569.0
2016-01-21 11:55:00,149.88,150.17,149.88,150.06,19513.0,126.5777,126.8226,126.5777,126.7297,19513.0
2016-01-21 12:00:00,150.11,150.43,150.11,150.35,7017.0,126.772,127.0422,126.772,126.9746,7017.0
2016-01-21 12:05:00,150.28,150.75,150.27,150.58,27348.0,126.9155,127.3125,126.9071,127.1689,27348.0
2016-01-21 12:10:00,150.56,150.7,150.52,150.61,27313.0,127.152,127.2702,127.1182,127.1942,27313.0
2016-01-21 12:15:00,150.68,150.71,150.51,150.58,98908.0,127.2533,127.2787,127.1098,127.1689,98908.0
2016-01-21 12:20:00,150.59,150.69,150.47,150.67,20470.0,127.1773,127.2618,127.076,127.2449,20470.0
2016-01-21 12:25:00,150.69,151.15,150.69,151.09,22833.0,127.2618,127.6503,127.2618,127.5996,22833.0
2016-01-21 12:30:00,151.07,151.1,150.86,150.92,18675.0,127.5827,127.608,127.4054,127.456,18675.0
2016-01-21 12:35:00,150.95,151.11,150.93,151.08,13123.0,127.4814,127.6165,127.4645,127.5912,13123.0
2016-01-21 12:40:00,151.09,151.24,151.04,151.04,7150.0,127.5996,127.7263,127.5574,127.5574,7150.0
2016-01-21 12:45:00,151.1,151.11,150.86,150.91,12368.0,127.608,127.6165,127.4054,127.4476,12368.0
2016-01-21 12:50:00,150.93,151.0,150.82,150.96,10402.0,127.4645,127.5236,127.3716,127.4898,10402.0
2016-01-21 12:55:00,150.97,150.99,150.75,150.97,17860.0,127.4983,127.5151,127.3125,127.4983,17860.0
2016-01-21 13:00:00,150.94,151.03,150.9,151.03,7352.0,127.4729,127.5489,127.4391,127.5489,7352.0
2016-01-21 13:05:00,151.05,151.18,150.99,151.16,7365.0,127.5658,127.6756,127.5151,127.6587,7365.0
2016-01-21 13:10:00,151.18,151.21,150.87,150.88,13290.0,127.6756,127.7009,127.4138,127.4222,13290.0
2016-01-21 13:15:00,150.8,150.91,150.73,150.78,17650.0,127.3547,127.4476,127.2956,127.3378,17650.0
2016-01-21 13:20:00,150.73,150.76,150.38,150.4,32854.0,127.2956,127.3209,127.0,127.0169,32854.0
2016-01-21 13:25:00,150.41,150.45,150.21,150.22,19075.0,127.0253,127.0591,126.8564,126.8649,19075.0
2016-01-21 13:30:00,150.22,150.32,149.94,150.03,20249.0,126.8649,126.9493,126.6284,126.7044,20249.0
2016-01-21 13:35:00,150.08,150.44,149.97,150.41,8722.0,126.7466,127.0507,126.6537,127.0253,8722.0
2016-01-21 13:40:00,150.4,150.62,150.36,150.4,11281.0,127.0169,127.2027,126.9831,127.0169,11281.0
2016-01-21 13:45:00,150.39,150.52,150.33,150.41,16341.0,127.0084,127.1182,126.9578,127.0253,16341.0
2016-01-21 13:50:00,150.4,150.4,150.0,150.26,18194.0,127.0169,127.0169,126.6791,126.8986,18194.0
2016-01-21 13:55:00,150.27,150.43,150.19,150.28,8926.0,126.9071,127.0422,126.8395,126.9155,8926.0
2016-01-21 14:00:00,150.34,150.44,150.15,150.36,12198.0,126.9662,127.0507,126.8057,126.9831,12198.0
2016-01-21 14:05:00,150.33,150.4,150.15,150.22,10634.0,126.9578,127.0169,126.8057,126.8649,10634.0
2016-01-21 14:10:00,150.15,150.15,149.73,149.81,17488.0,126.8057,126.8057,126.451,126.5186,17488.0
2016-01-21 14:15:00,149.8,149.84,149.68,149.7,12444.0,126.5102,126.5439,126.4088,126.4257,12444.0
2016-01-21 14:20:00,149.67,149.95,149.55,149.65,22038.0,126.4004,126.6368,126.299,126.3835,22038.0
2016-01-21 14:25:00,149.6,149.93,149.48,149.91,13514.0,126.3413,126.6199,126.2399,126.6031,13514.0
2016-01-21 14:30:00,149.95,150.21,149.93,150.05,16477.0,126.6368,126.8564,126.6199,126.7213,16477.0
2016-01-21 14:35:00,150.05,150.36,150.0,150.25,12259.0,126.7213,126.9831,126.6791,126.8902,12259.0
2016-01-21 14:40:00,150.31,150.49,150.16,150.22,13880.0,126.9409,127.0929,126.8142,126.8649,13880.0
2016-01-21 14:45:00,150.26,150.26,149.84,149.93,10558.0,126.8986,126.8986,126.5439,126.6199,10558.0
2016-01-21 14:50:00,149.92,150.13,149.87,150.12,12745.0,126.6115,126.7889,126.5693,126.7804,12745.0
2016-01-21 14:55:00,150.1,150.53,150.1,150.35,9108.0,126.7635,127.1267,126.7635,126.9746,9108.0
2016-01-21 15:00:00,150.4,150.42,150.08,150.09,14395.0,127.0169,127.0338,126.7466,126.7551,14395.0
2016-01-21 15:05:00,150.07,150.12,149.67,149.82,13580.0,126.7382,126.7804,126.4004,126.527,13580.0
2016-01-21 15:10:00,149.81,150.21,149.71,150.13,14600.0,126.5186,126.8564,126.4342,126.7889,14600.0
2016-01-21 15:15:00,150.15,150.16,149.87,150.03,11963.0,126.8057,126.8142,126.5693,126.7044,11963.0
2016-01-21 15:20:00,150.04,150.14,149.8,150.14,17741.0,126.7128,126.7973,126.5102,126.7973,17741.0
2016-01-21 15:25:00,150.09,150.21,150.09,150.17,15227.0,126.7551,126.8564,126.7551,126.8226,15227.0
2016-01-21 15:30:00,150.18,150.71,150.18,150.52,24950.0,126.8311,127.2787,126.8311,127.1182,24950.0
2016-01-21 15:35:00,150.57,150.65,150.43,150.53,17672.0,127.1604,127.228,127.0422,127.1267,17672.0
2016-01-21 15:40:00,150.51,150.69,150.39,150.55,23280.0,127.1098,127.2618,127.0084,127.1436,23280.0
2016-01-21 15:45:00,150.52,150.53,150.19,150.36,25457.0,127.1182,127.1267,126.8395,126.9831,25457.0
2016-01-21 15:50:00,150.29,150.57,150.29,150.52,32596.0,126.924,127.1604,126.924,127.1182,32596.0
2016-01-21 15:55:00,150.54,150.54,150.35,150.39,127999.0,127.1351,127.1351,126.9746,127.0084,127999.0
2016-01-22 09:30:00,152.18,152.52,151.72,151.72,68913.0,128.5201,128.8073,128.1317,128.1317,68913.0
2016-01-22 09:35:00,151.74,152.59,151.65,152.52,44161.0,128.1485,128.8664,128.0725,128.8073,44161.0
2016-01-22 09:40:00,152.44,152.64,151.97,152.44,16695.0,128.7397,128.9086,128.3428,128.7397,16695.0
2016-01-22 09:45:00,152.49,153.09,152.43,152.84,20266.0,128.7819,129.2887,128.7313,129.0775,20266.0
2016-01-22 09:50:00,152.95,153.02,152.67,152.88,15938.0,129.1704,129.2295,128.934,129.1113,15938.0
2016-01-22 09:55:00,152.88,152.91,152.53,152.77,15315.0,129.1113,129.1366,128.8157,129.0184,15315.0
2016-01-22 10:00:00,152.8,153.03,152.74,152.96,13951.0,129.0437,129.238,128.9931,129.1789,13951.0
2016-01-22 10:05:00,152.93,153.02,152.74,152.96,10920.0,129.1535,129.2295,128.9931,129.1789,10920.0
2016-01-22 10:10:00,152.86,153.13,152.68,152.68,8371.0,129.0944,129.3224,128.9424,128.9424,8371.0
2016-01-22 10:15:00,152.79,152.81,152.47,152.73,13897.0,129.0353,129.0522,128.765,128.9846,13897.0
2016-01-22 10:20:00,152.74,152.83,152.55,152.73,10765.0,128.9931,129.0691,128.8326,128.9846,10765.0
2016-01-22 10:25:00,152.74,153.0,152.74,152.97,18588.0,128.9931,129.2126,128.9931,129.1873,18588.0
2016-01-22 10:30:00,152.97,153.02,152.73,152.83,16964.0,129.1873,129.2295,128.9846,129.0691,16964.0
2016-01-22 10:35:00,152.8,153.1,152.77,153.1,29736.0,129.0437,129.2971,129.0184,129.2971,29736.0
2016-01-22 10:40:00,153.08,153.19,152.87,152.9,67517.0,129.2802,129.3731,129.1029,129.1282,67517.0
2016-01-22 10:45:00,152.92,152.95,152.82,152.85,14889.0,129.1451,129.1704,129.0606,129.086,14889.0
2016-01-22 10:50:00,152.84,153.0,152.63,152.68,22039.0,129.0775,129.2126,128.9002,128.9424,22039.0
2016-01-22 10:55:00,152.63,152.65,152.51,152.52,13596.0,128.9002,128.9171,128.7988,128.8073,13596.0
2016-01-22 11:00:00,152.5,152.86,152.5,152.77,14272.0,128.7904,129.0944,128.7904,129.0184,14272.0
2016-01-22 11:05:00,152.77,152.92,152.72,152.74,8482.0,129.0184,129.1451,128.9762,128.9931,8482.0
2016-01-22 11:10:00,152.76,152.76,152.57,152.63,6975.0,129.01,129.01,128.8495,128.9002,6975.0
2016-01-22 11:15:00,152.63,152.67,152.42,152.42,19857.0,128.9002,128.934,128.7228,128.7228,19857.0
2016-01-22 11:20:00,152.44,152.78,152.44,152.57,6956.0,128.7397,129.0268,128.7397,128.8495,6956.0
2016-01-22 11:25:00,152.55,152.55,152.36,152.39,38730.0,128.8326,128.8326,128.6721,128.6975,38730.0
2016-01-22 11:30:00,152.42,152.5,152.36,152.38,7759.0,128.7228,128.7904,128.6721,128.689,7759.0
2016-01-22 11:35:00,152.39,152.44,152.32,152.4,11870.0,128.6975,128.7397,128.6384,128.7059,11870.0
2016-01-22 11:40:00,152.42,152.55,152.34,152.38,8930.0,128.7228,128.8326,128.6553,128.689,8930.0
2016-01-22 11:45:00,152.42,152.55,152.19,152.31,8973.0,128.7228,128.8326,128.5286,128.6299,8973.0
2016-01-22 11:50:00,152.26,152.43,152.19,152.41,20295.0,128.5877,128.7313,128.5286,128.7144,20295.0
2016-01-22 11:55:00,152.42,152.57,152.32,152.44,9356.0,128.7228,128.8495,128.6384,128.7397,9356.0
2016-01-22 12:00:00,152.38,152.76,152.37,152.73,11967.0,128.689,129.01,128.6806,128.9846,11967.0
2016-01-22 12:05:00,152.76,153.0,152.76,152.98,37829.0,129.01,129.2126,129.01,129.1958,37829.0
2016-01-22 12:10:00,152.97,153.09,152.79,153.09,10495.0,129.1873,129.2887,129.0353,129.2887,10495.0
2016-01-22 12:15:00,153.05,153.07,152.96,153.01,13018.0,129.2549,129.2718,129.1789,129.2211,13018.0
2016-01-22 12:20:00,153.0,153.03,152.87,152.92,14449.0,129.2126,129.238,129.1029,129.1451,14449.0
2016-01-22 12:25:00,152.99,153.02,152.74,152.91,35956.0,129.2042,129.2295,128.9931,129.1366,35956.0
2016-01-22 12:30:00,152.96,152.97,152.8,152.94,9981.0,129.1789,129.1873,129.0437,129.162,9981.0
2016-01-22 12:35:00,152.91,153.05,152.88,153.01,15163.0,129.1366,129.2549,129.1113,129.2211,15163.0
2016-01-22 12:40:00,152.96,153.01,152.85,152.93,8464.0,129.1789,129.2211,129.086,129.1535,8464.0
2016-01-22 12:45:00,152.9,153.0,152.89,153.0,5831.0,129.1282,129.2126,129.1197,129.2126,5831.0
2016-01-22 12:50:00,153.0,153.05,152.96,153.05,7903.0,129.2126,129.2549,129.1789,129.2549,7903.0
2016-01-22 12:55:00,153.01,153.06,152.94,153.01,10011.0,129.2211,129.2633,129.162,129.2211,10011.0
2016-01-22 13:00:00,152.99,153.18,152.98,153.08,26366.0,129.2042,129.3647,129.1958,129.2802,26366.0
2016-01-22 13:05:00,153.05,153.14,153.0,153.05,13297.0,129.2549,129.3309,129.2126,129.2549,13297.0
2016-01-22 13:10:00,153.07,153.1,152.99,153.1,33712.0,129.2718,129.2971,129.2042,129.2971,33712.0
2016-01-22 13:15:00,153.11,153.12,153.02,153.09,14851.0,129.3055,129.314,129.2295,129.2887,14851.0
2016-01-22 13:20:00,153.08,153.26,153.08,153.19,10986.0,129.2802,129.4322,129.2802,129.3731,10986.0
2016-01-22 13:25:00,153.22,153.3,153.2,153.22,9730.0,129.3984,129.466,129.3816,129.3984,9730.0
2016-01-22 13:30:00,153.23,153.28,153.08,153.08,16620.0,129.4069,129.4491,129.2802,129.2802,16620.0
2016-01-22 13:35:00,153.11,153.11,153.0,153.05,10253.0,129.3055,129.3055,129.2126,129.2549,10253.0
2016-01-22 13:40:00,153.03,153.19,153.03,153.19,10366.0,129.238,129.3731,129.238,129.3731,10366.0
2016-01-22 13:45:00,153.16,153.3,153.13,153.3,8478.0,129.3478,129.466,129.3224,129.466,8478.0
2016-01-22 13:50:00,153.3,153.33,153.22,153.25,7847.0,129.466,129.4913,129.3984,129.4238,7847.0
2016-01-22 13:55:00,153.28,153.32,153.19,153.28,6698.0,129.4491,129.4829,129.3731,129.4491,6698.0
2016-01-22 14:00:00,153.26,153.32,153.18,153.28,10034.0,129.4322,129.4829,129.3647,129.4491,10034.0
2016-01-22 14:05:00,153.27,153.35,153.27,153.34,10375.0,129.4407,129.5082,129.4407,129.4998,10375.0
2016-01-22 14:10:00,153.37,153.39,153.31,153.38,19010.0,129.5251,129.542,129.4744,129.5336,19010.0
2016-01-22 14:15:00,153.38,153.39,153.3,153.35,18173.0,129.5336,129.542,129.466,129.5082,18173.0
2016-01-22 14:20:00,153.31,153.34,153.07,153.13,11982.0,129.4744,129.4998,129.2718,129.3224,11982.0
2016-01-22 14:25:00,153.13,153.15,153.08,153.09,11803.0,129.3224,129.3393,129.2802,129.2887,11803.0
2016-01-22 14:30:00,153.05,153.22,152.98,153.22,19499.0,129.2549,129.3984,129.1958,129.3984,19499.0
2016-01-22 14:35:00,153.21,153.26,153.0,153.13,12169.0,129.39,129.4322,129.2126,129.3224,12169.0
2016-01-22 14:40:00,153.07,153.1,152.91,152.93,10517.0,129.2718,129.2971,129.1366,129.1535,10517.0
2016-01-22 14:45:00,152.94,153.08,152.9,153.03,10730.0,129.162,129.2802,129.1282,129.238,10730.0
2016-01-22 14:50:00,153.0,153.29,152.99,153.25,22972.0,129.2126,129.4576,129.2042,129.4238,22972.0
2016-01-22 14:55:00,153.26,153.33,153.24,153.29,11371.0,129.4322,129.4913,129.4153,129.4576,11371.0
2016-01-22 15:00:00,153.31,153.31,153.1,153.14,16491.0,129.4744,129.4744,129.2971,129.3309,16491.0
2016-01-22 15:05:00,153.17,153.17,153.06,153.07,23838.0,129.3562,129.3562,129.2633,129.2718,23838.0
2016-01-22 15:10:00,153.05,153.09,152.94,153.08,20253.0,129.2549,129.2887,129.162,129.2802,20253.0
2016-01-22 15:15:00,153.07,153.18,153.06,153.1,17596.0,129.2718,129.3647,129.2633,129.2971,17596.0
2016-01-22 15:20:00,153.12,153.22,153.07,153.09,22233.0,129.314,129.3984,129.2718,129.2887,22233.0
2016-01-22 15:25:00,153.08,153.15,153.0,153.12,22234.0,129.2802,129.3393,129.2126,129.314,22234.0
2016-01-22 15:30:00,153.11,153.11,152.94,152.97,34305.0,129.3055,129.3055,129.162,129.1873,34305.0
2016-01-22 15:35:00,152.99,153.18,152.97,153.15,41454.0,129.2042,129.3647,129.1873,129.3393,41454.0
2016-01-22 15:40:00,153.13,153.25,153.12,153.23,38615.0,129.3224,129.4238,129.314,129.4069,38615.0
2016-01-22 15:45:00,153.23,153.32,153.21,153.29,67623.0,129.4069,129.4829,129.39,129.4576,67623.0
2016-01-22 15:50:00,153.3,153.45,153.3,153.44,80585.0,129.466,129.5927,129.466,129.5842,80585.0
2016-01-22 15:55:00,153.44,153.71,153.39,153.68,247414.0,129.5842,129.8123,129.542,129.7869,247414.0
2016-01-25 09:30:00,154.07,154.48,153.68,154.46,71083.0,130.1163,130.4625,129.7869,130.4457,71083.0
2016-01-25 09:35:00,154.47,154.47,153.44,153.48,26153.0,130.4541,130.4541,129.5842,129.618,26153.0
2016-01-25 09:40:00,153.62,153.9,153.29,153.81,11739.0,129.7363,129.9727,129.4576,129.8967,11739.0
2016-01-25 09:45:00,153.9,153.9,153.37,153.46,25147.0,129.9727,129.9727,129.5251,129.6011,25147.0
2016-01-25 09:50:00,153.52,153.52,153.14,153.38,19996.0,129.6518,129.6518,129.3309,129.5336,19996.0
2016-01-25 09:55:00,153.22,153.22,152.88,152.94,16007.0,129.3984,129.3984,129.1113,129.162,16007.0
2016-01-25 10:00:00,152.92,153.0,152.76,152.99,9195.0,129.1451,129.2126,129.01,129.2042,9195.0
2016-01-25 10:05:00,152.96,153.01,152.81,152.88,10456.0,129.1789,129.2211,129.0522,129.1113,10456.0
2016-01-25 10:10:00,152.85,152.87,152.66,152.66,10376.0,129.086,129.1029,128.9255,128.9255,10376.0
2016-01-25 10:15:00,152.71,152.82,152.39,152.49,19589.0,128.9677,129.0606,128.6975,128.7819,19589.0
2016-01-25 10:20:00,152.49,152.54,152.32,152.42,21927.0,128.7819,128.8242,128.6384,128.7228,21927.0
2016-01-25 10:25:00,152.43,152.69,152.37,152.63,15656.0,128.7313,128.9508,128.6806,128.9002,15656.0
2016-01-25 10:30:00,152.68,152.68,152.53,152.53,11559.0,128.9424,128.9424,128.8157,128.8157,11559.0
2016-01-25 10:35:00,152.5,152.5,152.25,152.28,13976.0,128.7904,128.7904,128.5792,128.6046,13976.0
2016-01-25 10:40:00,152.23,152.23,151.85,151.96,37808.0,128.5624,128.5624,128.2414,128.3343,37808.0
2016-01-25 10:45:00,152.03,152.21,151.96,152.21,11786.0,128.3935,128.5455,128.3343,128.5455,11786.0
2016-01-25 10:50:00,152.17,152.24,152.09,152.24,5600.0,128.5117,128.5708,128.4441,128.5708,5600.0
2016-01-25 10:55:00,152.24,152.48,152.21,152.3,9936.0,128.5708,128.7735,128.5455,128.6215,9936.0
2016-01-25 11:00:00,152.29,152.3,152.0,152.11,12918.0,128.613,128.6215,128.3681,128.461,12918.0
2016-01-25 11:05:00,152.14,152.14,151.95,152.07,13022.0,128.4864,128.4864,128.3259,128.4272,13022.0
2016-01-25 11:10:00,152.07,152.15,151.94,152.02,8557.0,128.4272,128.4948,128.3174,128.385,8557.0
2016-01-25 11:15:00,151.99,152.03,151.89,151.94,20575.0,128.3597,128.3935,128.2752,128.3174,20575.0
2016-01-25 11:20:00,151.99,152.03,151.92,152.02,19828.0,128.3597,128.3935,128.3006,128.385,19828.0
2016-01-25 11:25:00,152.03,152.28,152.02,152.28,14443.0,128.3935,128.6046,128.385,128.6046,14443.0
2016-01-25 11:30:00,152.3,152.48,152.23,152.45,7040.0,128.6215,128.7735,128.5624,128.7482,7040.0
2016-01-25 11:35:00,152.53,152.71,152.33,152.41,16163.0,128.8157,128.9677,128.6468,128.7144,16163.0
2016-01-25 11:40:00,152.41,152.43,152.08,152.08,18518.0,128.7144,128.7313,128.4357,128.4357,18518.0
2016-01-25 11:45:00,152.08,152.2,152.03,152.13,12618.0,128.4357,128.537,128.3935,128.4779,12618.0
2016-01-25 11:50:00,152.16,152.43,152.16,152.4,7472.0,128.5032,128.7313,128.5032,128.7059,7472.0
2016-01-25 11:55:00,152.42,152.42,152.25,152.25,21539.0,128.7228,128.7228,128.5792,128.5792,21539.0
2016-01-25 12:00:00,152.22,152.41,152.21,152.32,10242.0,128.5539,128.7144,128.5455,128.6384,10242.0
2016-01-25 12:05:00,152.33,152.39,152.18,152.19,8884.0,128.6468,128.6975,128.5201,128.5286,8884.0
2016-01-25 12:10:00,152.22,152.24,152.1,152.13,4100.0,128.5539,128.5708,128.4526,128.4779,4100.0
2016-01-25 12:15:00,152.18,152.35,152.13,152.31,5775.0,128.5201,128.6637,128.4779,128.6299,5775.0
2016-01-25 12:20:00,152.33,152.38,152.18,152.29,8322.0,128.6468,128.689,128.5201,128.613,8322.0
2016-01-25 12:25:00,152.3,152.36,152.2,152.21,7824.0,128.6215,128.6721,128.537,128.5455,7824.0
2016-01-25 12:30:00,152.21,152.39,152.19,152.21,9856.0,128.5455,128.6975,128.5286,128.5455,9856.0
2016-01-25 12:35:00,152.19,152.26,152.17,152.26,10728.0,128.5286,128.5877,128.5117,128.5877,10728.0
2016-01-25 12:40:00,152.27,152.41,152.26,152.26,13244.0,128.5961,128.7144,128.5877,128.5877,13244.0
2016-01-25 12:45:00,152.28,152.37,152.2,152.33,8803.0,128.6046,128.6806,128.537,128.6468,8803.0
2016-01-25 12:50:00,152.41,152.45,152.26,152.35,5560.0,128.7144,128.7482,128.5877,128.6637,5560.0
2016-01-25 12:55:00,152.32,152.69,152.32,152.69,6604.0,128.6384,128.9508,128.6384,128.9508,6604.0
2016-01-25 13:00:00,152.73,152.76,152.6,152.71,15698.0,128.9846,129.01,128.8748,128.9677,15698.0
2016-01-25 13:05:00,152.72,152.79,152.6,152.68,15787.0,128.9762,129.0353,128.8748,128.9424,15787.0
2016-01-25 13:10:00,152.68,152.69,152.55,152.63,10246.0,128.9424,128.9508,128.8326,128.9002,10246.0
2016-01-25 13:15:00,152.63,152.65,152.48,152.58,4341.0,128.9002,128.9171,128.7735,128.8579,4341.0
2016-01-25 13:20:00,152.63,152.77,152.59,152.7,15798.0,128.9002,129.0184,128.8664,128.9593,15798.0
2016-01-25 13:25:00,152.7,152.79,152.7,152.7,30980.0,128.9593,129.0353,128.9593,128.9593,30980.0
2016-01-25 13:30:00,152.74,152.83,152.72,152.75,9554.0,128.9931,129.0691,128.9762,129.0015,9554.0
2016-01-25 13:35:00,152.72,152.76,152.59,152.59,15467.0,128.9762,129.01,128.8664,128.8664,15467.0
2016-01-25 13:40:00,152.58,152.62,152.51,152.56,7002.0,128.8579,128.8917,128.7988,128.8411,7002.0
2016-01-25 13:45:00,152.54,152.64,152.29,152.32,12013.0,128.8242,128.9086,128.613,128.6384,12013.0
2016-01-25 13:50:00,152.36,152.4,152.21,152.31,15811.0,128.6721,128.7059,128.5455,128.6299,15811.0
2016-01-25 13:55:00,152.31,152.37,152.07,152.07,11300.0,128.6299,128.6806,128.4272,128.4272,11300.0
2016-01-25 14:00:00,152.11,152.14,152.0,152.03,11626.0,128.461,128.4864,128.3681,128.3935,11626.0
2016-01-25 14:05:00,152.06,152.16,152.06,152.1,16139.0,128.4188,128.5032,128.4188,128.4526,16139.0
2016-01-25 14:10:00,152.11,152.14,152.01,152.1,10840.0,128.461,128.4864,128.3766,128.4526,10840.0
2016-01-25 14:15:00,152.13,152.19,152.08,152.16,5132.0,128.4779,128.5286,128.4357,128.5032,5132.0
2016-01-25 14:20:00,152.18,152.18,152.02,152.12,12121.0,128.5201,128.5201,128.385,128.4695,12121.0
2016-01-25 14:25:00,152.09,152.18,151.95,152.18,11150.0,128.4441,128.5201,128.3259,128.5201,11150.0
2016-01-25 14:30:00,152.19,152.25,152.09,152.24,19268.0,128.5286,128.5792,128.4441,128.5708,19268.0
2016-01-25 14:35:00,152.23,152.24,152.05,152.1,17946.0,128.5624,128.5708,128.4103,128.4526,17946.0
2016-01-25 14:40:00,152.07,152.1,151.76,151.78,18831.0,128.4272,128.4526,128.1654,128.1823,18831.0
2016-01-25 14:45:00,151.83,152.03,151.82,151.92,22919.0,128.2245,128.3935,128.2161,128.3006,22919.0
2016-01-25 14:50:00,151.88,151.93,151.84,151.88,17562.0,128.2668,128.309,128.233,128.2668,17562.0
2016-01-25 14:55:00,151.87,152.01,151.87,151.95,16549.0,128.2583,128.3766,128.2583,128.3259,16549.0
2016-01-25 15:00:00,151.98,152.03,151.84,151.84,25490.0,128.3512,128.3935,128.233,128.233,25490.0
2016-01-25 15:05:00,151.81,151.83,151.56,151.61,22732.0,128.2077,128.2245,127.9965,128.0388,22732.0
2016-01-25 15:10:00,151.55,151.66,151.45,151.46,13759.0,127.9881,128.081,127.9036,127.9121,13759.0
2016-01-25 15:15:00,151.46,151.56,151.41,151.54,13683.0,127.9121,127.9965,127.8698,127.9796,13683.0
2016-01-25 15:20:00,151.52,151.52,151.18,151.21,24054.0,127.9627,127.9627,127.6756,127.7009,24054.0
2016-01-25 15:25:00,151.2,151.29,151.14,151.15,18481.0,127.6925,127.7685,127.6418,127.6503,18481.0
2016-01-25 15:30:00,151.16,151.25,150.96,150.97,30015.0,127.6587,127.7347,127.4898,127.4983,30015.0
2016-01-25 15:35:00,150.94,150.96,150.77,150.83,22348.0,127.4729,127.4898,127.3293,127.38,22348.0
2016-01-25 15:40:00,150.84,150.87,150.59,150.59,34030.0,127.3885,127.4138,127.1773,127.1773,34030.0
2016-01-25 15:45:00,150.6,150.85,150.55,150.85,53761.0,127.1858,127.3969,127.1436,127.3969,53761.0
2016-01-25 15:50:00,150.85,150.98,150.64,150.86,31596.0,127.3969,127.5067,127.2196,127.4054,31596.0
2016-01-25 15:55:00,150.86,150.88,150.57,150.74,87761.0,127.4054,127.4222,127.1604,127.304,87761.0
2016-01-26 09:30:00,150.83,151.31,150.04,150.34,45123.0,127.38,127.7854,126.7128,126.9662,45123.0
2016-01-26 09:35:00,150.5,150.78,150.49,150.64,45094.0,127.1013,127.3378,127.0929,127.2196,45094.0
2016-01-26 09:40:00,150.63,150.97,150.57,150.61,31919.0,127.2111,127.4983,127.1604,127.1942,31919.0
2016-01-26 09:45:00,150.65,150.75,150.49,150.56,6814.0,127.228,127.3125,127.0929,127.152,6814.0
2016-01-26 09:50:00,150.61,151.1,150.58,150.95,10507.0,127.1942,127.608,127.1689,127.4814,10507.0
2016-01-26 09:55:00,151.04,151.45,150.99,151.31,12997.0,127.5574,127.9036,127.5151,127.7854,12997.0
2016-01-26 10:00:00,151.27,151.47,151.25,151.44,11196.0,127.7516,127.9205,127.7347,127.8952,11196.0
2016-01-26 10:05:00,151.4,151.5,151.21,151.33,14812.0,127.8614,127.9459,127.7009,127.8023,14812.0
2016-01-26 10:10:00,151.33,151.63,151.33,151.6,26555.0,127.8023,128.0556,127.8023,128.0303,26555.0
2016-01-26 10:15:00,151.64,151.72,151.44,151.53,11776.0,128.0641,128.1317,127.8952,127.9712,11776.0
2016-01-26 10:20:00,151.57,151.58,151.31,151.4,9886.0,128.005,128.0134,127.7854,127.8614,9886.0
2016-01-26 10:25:00,151.44,151.62,151.31,151.36,44169.0,127.8952,128.0472,127.7854,127.8276,44169.0
2016-01-26 10:30:00,151.35,151.44,150.98,151.0,13147.0,127.8192,127.8952,127.5067,127.5236,13147.0
2016-01-26 10:35:00,151.06,151.2,150.94,151.02,19734.0,127.5743,127.6925,127.4729,127.5405,19734.0
2016-01-26 10:40:00,151.02,151.31,150.97,151.31,9174.0,127.5405,127.7854,127.4983,127.7854,9174.0
2016-01-26 10:45:00,151.31,151.36,151.14,151.25,11290.0,127.7854,127.8276,127.6418,127.7347,11290.0
2016-01-26 10:50:00,151.21,151.21,151.03,151.12,11474.0,127.7009,127.7009,127.5489,127.6249,11474.0
2016-01-26 10:55:00,151.05,151.06,150.72,150.72,18259.0,127.5658,127.5743,127.2871,127.2871,18259.0
2016-01-26 11:00:00,150.72,151.14,150.68,151.1,9336.0,127.2871,127.6418,127.2533,127.608,9336.0
2016-01-26 11:05:00,151.12,151.14,150.8,150.91,15486.0,127.6249,127.6418,127.3547,127.4476,15486.0
2016-01-26 11:10:00,150.9,151.14,150.86,151.14,6403.0,127.4391,127.6418,127.4054,127.6418,6403.0
2016-01-26 11:15:00,151.11,151.11,150.95,151.0,4193.0,127.6165,127.6165,127.4814,127.5236,4193.0
2016-01-26 11:20:00,151.01,151.02,150.6,150.63,5425.0,127.532,127.5405,127.1858,127.2111,5425.0
2016-01-26 11:25:00,150.63,150.63,150.46,150.5,11584.0,127.2111,127.2111,127.0675,127.1013,11584.0
2016-01-26 11:30:00,150.53,150.53,150.12,150.16,16461.0,127.1267,127.1267,126.7804,126.8142,16461.0
2016-01-26 11:35:00,150.16,150.22,150.07,150.16,9659.0,126.8142,126.8649,126.7382,126.8142,9659.0
2016-01-26 11:40:00,150.11,150.34,150.11,150.27,6486.0,126.772,126.9662,126.772,126.9071,6486.0
2016-01-26 11:45:00,150.27,150.32,150.21,150.22,6612.0,126.9071,126.9493,126.8564,126.8649,6612.0
2016-01-26 11:50:00,150.22,150.45,150.2,150.43,7447.0,126.8649,127.0591,126.848,127.0422,7447.0
2016-01-26 11:55:00,150.43,150.47,150.3,150.4,8053.0,127.0422,127.076,126.9324,127.0169,8053.0
2016-01-26 12:00:00,150.43,150.48,150.35,150.39,10650.0,127.0422,127.0844,126.9746,127.0084,10650.0
2016-01-26 12:05:00,150.4,150.51,150.35,150.43,8260.0,127.0169,127.1098,126.9746,127.0422,8260.0
2016-01-26 12:10:00,150.48,150.92,150.47,150.86,18636.0,127.0844,127.456,127.076,127.4054,18636.0
2016-01-26 12:15:00,150.85,151.06,150.85,151.05,14963.0,127.3969,127.5743,127.3969,127.5658,14963.0
2016-01-26 12:20:00,151.04,151.07,150.69,150.7,18767.0,127.5574,127.5827,127.2618,127.2702,18767.0
2016-01-26 12:25:00,150.69,150.75,150.53,150.59,10763.0,127.2618,127.3125,127.1267,127.1773,10763.0
2016-01-26 12:30:00,150.57,150.66,150.31,150.47,140153.0,127.1604,127.2365,126.9409,127.076,140153.0
2016-01-26 12:35:00,150.45,150.53,150.11,150.22,45872.0,127.0591,127.1267,126.772,126.8649,45872.0
2016-01-26 12:40:00,150.24,150.37,150.15,150.17,11203.0,126.8817,126.9915,126.8057,126.8226,11203.0
2016-01-26 12:45:00,150.2,150.28,150.12,150.16,8704.0,126.848,126.9155,126.7804,126.8142,8704.0
2016-01-26 12:50:00,150.16,150.21,150.09,150.17,9165.0,126.8142,126.8564,126.7551,126.8226,9165.0
2016-01-26 12:55:00,150.18,150.2,150.05,150.11,15570.0,126.8311,126.848,126.7213,126.772,15570.0
2016-01-26 13:00:00,150.11,150.21,150.1,150.19,16675.0,126.772,126.8564,126.7635,126.8395,16675.0
2016-01-26 13:05:00,150.16,150.16,149.95,149.99,25817.0,126.8142,126.8142,126.6368,126.6706,25817.0
2016-01-26 13:10:00,150.0,150.07,149.94,150.05,17188.0,126.6791,126.7382,126.6284,126.7213,17188.0
2016-01-26 13:15:00,150.04,150.18,150.03,150.18,11412.0,126.7128,126.8311,126.7044,126.8311,11412.0
2016-01-26 13:20:00,150.18,150.27,150.11,150.13,23637.0,126.8311,126.9071,126.772,126.7889,23637.0
2016-01-26 13:25:00,150.13,150.14,149.97,150.0,40794.0,126.7889,126.7973,126.6537,126.6791,40794.0
2016-01-26 13:30:00,150.0,150.01,149.75,149.79,20379.0,126.6791,126.6875,126.4679,126.5017,20379.0
2016-01-26 13:35:00,149.81,149.89,149.61,149.61,41954.0,126.5186,126.5862,126.3497,126.3497,41954.0
2016-01-26 13:40:00,149.63,149.74,149.61,149.7,21163.0,126.3666,126.4595,126.3497,126.4257,21163.0
2016-01-26 13:45:00,149.71,149.92,149.71,149.91,21229.0,126.4342,126.6115,126.4342,126.6031,21229.0
2016-01-26 13:50:00,149.91,149.91,149.77,149.77,12905.0,126.6031,126.6031,126.4848,126.4848,12905.0
2016-01-26 13:55:00,149.82,149.82,149.62,149.7,28160.0,126.527,126.527,126.3581,126.4257,28160.0
2016-01-26 14:00:00,149.71,149.71,148.85,148.9,103667.0,126.4342,126.4342,125.7079,125.7501,103667.0
2016-01-26 14:05:00,148.85,149.18,148.85,149.17,36065.0,125.7079,125.9866,125.7079,125.9781,36065.0
2016-01-26 14:10:00,149.17,149.17,148.86,148.86,32492.0,125.9781,125.9781,125.7163,125.7163,32492.0
2016-01-26 14:15:00,148.85,149.14,148.85,149.11,26551.0,125.7079,125.9528,125.7079,125.9274,26551.0
2016-01-26 14:20:00,149.11,149.39,149.08,149.18,35436.0,125.9274,126.1639,125.9021,125.9866,35436.0
2016-01-26 14:25:00,149.17,149.22,148.91,148.94,19520.0,125.9781,126.0203,125.7585,125.7839,19520.0
2016-01-26 14:30:00,148.95,148.96,148.82,148.85,33955.0,125.7923,125.8008,125.6825,125.7079,33955.0
2016-01-26 14:35:00,148.86,148.86,148.32,148.41,75971.0,125.7163,125.7163,125.2603,125.3363,75971.0
2016-01-26 14:40:00,148.42,148.76,148.4,148.63,46171.0,125.3447,125.6318,125.3278,125.5221,46171.0
2016-01-26 14:45:00,148.64,148.65,148.47,148.47,32431.0,125.5305,125.539,125.3869,125.3869,32431.0
2016-01-26 14:50:00,148.48,148.77,148.47,148.77,37921.0,125.3954,125.6403,125.3869,125.6403,37921.0
2016-01-26 14:55:00,148.77,148.82,148.59,148.63,26663.0,125.6403,125.6825,125.4883,125.5221,26663.0
2016-01-26 15:00:00,148.66,148.82,148.61,148.66,33409.0,125.5474,125.6825,125.5052,125.5474,33409.0
2016-01-26 15:05:00,148.63,148.63,148.48,148.48,33758.0,125.5221,125.5221,125.3954,125.3954,33758.0
2016-01-26 15:10:00,148.49,148.56,148.42,148.56,31245.0,125.4038,125.4629,125.3447,125.4629,31245.0
2016-01-26 15:15:00,148.57,148.71,148.55,148.55,23903.0,125.4714,125.5896,125.4545,125.4545,23903.0
2016-01-26 15:20:00,148.53,148.59,148.48,148.51,21642.0,125.4376,125.4883,125.3954,125.4207,21642.0
2016-01-26 15:25:00,148.51,148.54,148.38,148.4,39532.0,125.4207,125.4461,125.3109,125.3278,39532.0
2016-01-26 15:30:00,148.4,148.47,148.3,148.42,42662.0,125.3278,125.3869,125.2434,125.3447,42662.0
2016-01-26 15:35:00,148.42,148.47,148.32,148.45,46551.0,125.3447,125.3869,125.2603,125.37,46551.0
2016-01-26 15:40:00,148.47,148.9,148.45,148.9,34515.0,125.3869,125.7501,125.37,125.7501,34515.0
2016-01-26 15:45:00,148.88,148.88,148.75,148.81,40581.0,125.7332,125.7332,125.6234,125.6741,40581.0
2016-01-26 15:50:00,148.82,148.92,148.77,148.9,41953.0,125.6825,125.767,125.6403,125.7501,41953.0
2016-01-26 15:55:00,148.92,148.96,148.49,148.5,301180.0,125.767,125.8008,125.4038,125.4123,301180.0
2016-01-27 09:30:00,149.29,149.5,148.5,148.62,68119.0,126.0794,126.2568,125.4123,125.5136,68119.0
2016-01-27 09:35:00,148.7,149.48,148.7,149.33,18088.0,125.5812,126.2399,125.5812,126.1132,18088.0
2016-01-27 09:40:00,149.28,149.47,149.04,149.27,15448.0,126.071,126.2315,125.8683,126.0626,15448.0
2016-01-27 09:45:00,149.28,149.43,149.17,149.24,14409.0,126.071,126.1977,125.9781,126.0372,14409.0
2016-01-27 09:50:00,149.23,149.23,148.76,148.92,19350.0,126.0288,126.0288,125.6318,125.767,19350.0
2016-01-27 09:55:00,148.97,149.32,148.92,149.31,12961.0,125.8092,126.1048,125.767,126.0963,12961.0
2016-01-27 10:00:00,149.3,149.33,148.75,148.77,16440.0,126.0879,126.1132,125.6234,125.6403,16440.0
2016-01-27 10:05:00,148.75,149.01,148.68,148.98,12535.0,125.6234,125.843,125.5643,125.8176,12535.0
2016-01-27 10:10:00,148.95,148.99,148.56,148.58,10817.0,125.7923,125.8261,125.4629,125.4798,10817.0
2016-01-27 10:15:00,148.59,148.71,148.54,148.71,16601.0,125.4883,125.5896,125.4461,125.5896,16601.0
2016-01-27 10:20:00,148.73,148.88,148.39,148.53,22054.0,125.6065,125.7332,125.3194,125.4376,22054.0
2016-01-27 10:25:00,148.53,148.57,148.39,148.39,9452.0,125.4376,125.4714,125.3194,125.3194,9452.0
2016-01-27 10:30:00,148.44,148.59,148.25,148.29,24078.0,125.3616,125.4883,125.2011,125.2349,24078.0
2016-01-27 10:35:00,148.33,148.81,148.33,148.81,13438.0,125.2687,125.6741,125.2687,125.6741,13438.0
2016-01-27 10:40:00,148.82,148.89,148.6,148.68,14294.0,125.6825,125.7416,125.4967,125.5643,14294.0
2016-01-27 10:45:00,148.76,148.76,148.6,148.67,15042.0,125.6318,125.6318,125.4967,125.5558,15042.0
2016-01-27 10:50:00,148.71,148.71,148.28,148.5,12010.0,125.5896,125.5896,125.2265,125.4123,12010.0
2016-01-27 10:55:00,148.52,148.67,148.4,148.62,11068.0,125.4292,125.5558,125.3278,125.5136,11068.0
2016-01-27 11:00:00,148.63,148.81,148.57,148.81,7635.0,125.5221,125.6741,125.4714,125.6741,7635.0
2016-01-27 11:05:00,148.82,148.92,148.77,148.81,24534.0,125.6825,125.767,125.6403,125.6741,24534.0
2016-01-27 11:10:00,148.82,148.88,148.73,148.84,13266.0,125.6825,125.7332,125.6065,125.6994,13266.0
2016-01-27 11:15:00,148.8,148.91,148.74,148.85,26549.0,125.6656,125.7585,125.615,125.7079,26549.0
2016-01-27 11:20:00,148.87,148.98,148.82,148.89,34637.0,125.7247,125.8176,125.6825,125.7416,34637.0
2016-01-27 11:25:00,148.89,149.04,148.76,148.85,38706.0,125.7416,125.8683,125.6318,125.7079,38706.0
2016-01-27 11:30:00,148.9,148.94,148.85,148.91,14920.0,125.7501,125.7839,125.7079,125.7585,14920.0
2016-01-27 11:35:00,148.99,149.28,148.97,149.25,59043.0,125.8261,126.071,125.8092,126.0457,59043.0
2016-01-27 11:40:00,149.29,149.38,149.17,149.38,28117.0,126.0794,126.1555,125.9781,126.1555,28117.0
2016-01-27 11:45:00,149.39,149.58,149.29,149.37,23396.0,126.1639,126.3244,126.0794,126.147,23396.0
2016-01-27 11:50:00,149.4,149.47,149.31,149.37,22200.0,126.1723,126.2315,126.0963,126.147,22200.0
2016-01-27 11:55:00,149.39,149.45,149.31,149.43,18584.0,126.1639,126.2146,126.0963,126.1977,18584.0
2016-01-27 12:00:00,149.39,149.59,149.34,149.41,23168.0,126.1639,126.3328,126.1217,126.1808,23168.0
2016-01-27 12:05:00,149.4,149.47,149.37,149.37,17225.0,126.1723,126.2315,126.147,126.147,17225.0
2016-01-27 12:10:00,149.36,149.56,149.35,149.47,16470.0,126.1386,126.3075,126.1301,126.2315,16470.0
2016-01-27 12:15:00,149.46,149.54,149.4,149.53,17839.0,126.223,126.2906,126.1723,126.2821,17839.0
2016-01-27 12:20:00,149.48,149.5,149.31,149.31,12109.0,126.2399,126.2568,126.0963,126.0963,12109.0
2016-01-27 12:25:00,149.31,149.48,148.97,149.08,33053.0,126.0963,126.2399,125.8092,125.9021,33053.0
2016-01-27 12:30:00,149.05,149.07,148.89,148.97,11600.0,125.8768,125.8937,125.7416,125.8092,11600.0
2016-01-27 12:35:00,148.97,149.15,148.94,149.11,14464.0,125.8092,125.9612,125.7839,125.9274,14464.0
2016-01-27 12:40:00,149.09,149.17,148.94,149.17,21141.0,125.9105,125.9781,125.7839,125.9781,21141.0
2016-01-27 12:45:00,149.13,149.21,149.03,149.16,13715.0,125.9443,126.0119,125.8599,125.9697,13715.0
2016-01-27 12:50:00,149.17,149.27,149.11,149.27,10554.0,125.9781,126.0626,125.9274,126.0626,10554.0
2016-01-27 12:55:00,149.25,149.29,148.99,149.02,12093.0,126.0457,126.0794,125.8261,125.8514,12093.0
2016-01-27 13:00:00,149.03,149.18,148.85,149.18,10757.0,125.8599,125.9866,125.7079,125.9866,10757.0
2016-01-27 13:05:00,149.19,149.19,149.03,149.09,11200.0,125.995,125.995,125.8599,125.9105,11200.0
2016-01-27 13:10:00,149.11,149.25,149.08,149.16,9286.0,125.9274,126.0457,125.9021,125.9697,9286.0
2016-01-27 13:15:00,149.11,149.18,148.95,149.18,9405.0,125.9274,125.9866,125.7923,125.9866,9405.0
2016-01-27 13:20:00,149.2,149.34,149.1,149.19,10250.0,126.0034,126.1217,125.919,125.995,10250.0
2016-01-27 13:25:00,149.22,149.31,149.1,149.1,9374.0,126.0203,126.0963,125.919,125.919,9374.0
2016-01-27 13:30:00,149.15,149.17,149.04,149.12,20242.0,125.9612,125.9781,125.8683,125.9359,20242.0
2016-01-27 13:35:00,149.1,149.24,149.01,149.23,8555.0,125.919,126.0372,125.843,126.0288,8555.0
2016-01-27 13:40:00,149.2,149.21,148.99,149.0,12253.0,126.0034,126.0119,125.8261,125.8345,12253.0
2016-01-27 13:45:00,149.02,149.13,148.9,148.98,21460.0,125.8514,125.9443,125.7501,125.8176,21460.0
2016-01-27 13:50:00,148.95,148.97,148.81,148.91,13479.0,125.7923,125.8092,125.6741,125.7585,13479.0
2016-01-27 13:55:00,148.87,148.94,148.73,148.88,16156.0,125.7247,125.7839,125.6065,125.7332,16156.0
2016-01-27 14:00:00,148.88,149.1,148.32,148.81,54347.0,125.7332,125.919,125.2603,125.6741,54347.0
2016-01-27 14:05:00,148.86,148.92,148.25,148.26,53479.0,125.7163,125.767,125.2011,125.2096,53479.0
2016-01-27 14:10:00,148.22,148.42,148.02,148.05,33243.0,125.1758,125.3447,125.0069,125.0322,33243.0
2016-01-27 14:15:00,148.1,148.52,148.09,148.48,15544.0,125.0745,125.4292,125.066,125.3954,15544.0
2016-01-27 14:20:00,148.34,148.63,148.32,148.44,13700.0,125.2771,125.5221,125.2603,125.3616,13700.0
2016-01-27 14:25:00,148.47,148.68,148.31,148.59,10993.0,125.3869,125.5643,125.2518,125.4883,10993.0
2016-01-27 14:30:00,148.55,148.76,148.44,148.68,11691.0,125.4545,125.6318,125.3616,125.5643,11691.0
2016-01-27 14:35:00,148.69,148.72,148.25,148.3,15431.0,125.5727,125.5981,125.2011,125.2434,15431.0
2016-01-27 14:40:00,148.24,148.25,148.04,148.08,10993.0,125.1927,125.2011,125.0238,125.0576,10993.0
2016-01-27 14:45:00,148.06,148.3,147.9,148.05,25484.0,125.0407,125.2434,124.9056,125.0322,25484.0
2016-01-27 14:50:00,147.98,148.09,147.75,147.75,17947.0,124.9731,125.066,124.7789,124.7789,17947.0
2016-01-27 14:55:00,147.78,147.86,147.49,147.63,14085.0,124.8042,124.8718,124.5593,124.6775,14085.0
2016-01-27 15:00:00,147.6,147.66,147.12,147.3,22463.0,124.6522,124.7029,124.2468,124.3988,22463.0
2016-01-27 15:05:00,147.32,147.36,147.07,147.32,19735.0,124.4157,124.4495,124.2046,124.4157,19735.0
2016-01-27 15:10:00,147.32,147.33,146.72,146.72,37121.0,124.4157,124.4242,123.909,123.909,37121.0
2016-01-27 15:15:00,146.74,147.05,146.73,146.87,24983.0,123.9259,124.1877,123.9175,124.0357,24983.0
2016-01-27 15:20:00,146.91,147.43,146.8,147.37,27965.0,124.0695,124.5086,123.9766,124.458,27965.0
2016-01-27 15:25:00,147.31,147.48,147.09,147.15,62496.0,124.4073,124.5509,124.2215,124.2722,62496.0
2016-01-27 15:30:00,147.16,147.3,147.09,147.1,23134.0,124.2806,124.3988,124.2215,124.2299,23134.0
2016-01-27 15:35:00,147.09,147.38,147.03,147.03,48144.0,124.2215,124.4664,124.1708,124.1708,48144.0
2016-01-27 15:40:00,147.02,147.36,146.92,147.32,46984.0,124.1624,124.4495,124.0779,124.4157,46984.0
2016-01-27 15:45:00,147.33,147.64,147.23,147.49,38751.0,124.4242,124.686,124.3397,124.5593,38751.0
2016-01-27 15:50:00,147.5,147.68,147.43,147.57,49984.0,124.5677,124.7198,124.5086,124.6269,49984.0
2016-01-27 15:55:00,147.57,147.84,147.55,147.74,65717.0,124.6269,124.8549,124.61,124.7704,65717.0
2016-01-28 09:30:00,148.55,148.72,147.81,148.42,40996.0,125.4545,125.5981,124.8295,125.3447,40996.0
2016-01-28 09:35:00,148.22,148.62,147.93,148.3,17668.0,125.1758,125.5136,124.9309,125.2434,17668.0
2016-01-28 09:40:00,148.4,148.83,148.13,148.83,25000.0,125.3278,125.691,125.0998,125.691,25000.0
2016-01-28 09:45:00,148.72,148.92,148.6,148.66,17446.0,125.5981,125.767,125.4967,125.5474,17446.0
2016-01-28 09:50:00,148.6,149.19,148.54,148.89,12831.0,125.4967,125.995,125.4461,125.7416,12831.0
2016-01-28 09:55:00,149.0,149.21,148.88,149.19,11791.0,125.8345,126.0119,125.7332,125.995,11791.0
2016-01-28 10:00:00,149.19,149.23,148.82,149.08,27997.0,125.995,126.0288,125.6825,125.9021,27997.0
2016-01-28 10:05:00,148.96,149.15,148.92,149.05,26880.0,125.8008,125.9612,125.767,125.8768,26880.0
2016-01-28 10:10:00,148.99,149.29,148.93,149.17,22605.0,125.8261,126.0794,125.7754,125.9781,22605.0
2016-01-28 10:15:00,149.21,149.25,148.88,148.97,14993.0,126.0119,126.0457,125.7332,125.8092,14993.0
2016-01-28 10:20:00,148.97,149.18,148.88,149.16,16311.0,125.8092,125.9866,125.7332,125.9697,16311.0
2016-01-28 10:25:00,149.16,149.17,148.67,148.73,15136.0,125.9697,125.9781,125.5558,125.6065,15136.0
2016-01-28 10:30:00,148.79,148.9,148.43,148.64,14891.0,125.6572,125.7501,125.3532,125.5305,14891.0
2016-01-28 10:35:00,148.59,148.85,148.58,148.68,13191.0,125.4883,125.7079,125.4798,125.5643,13191.0
2016-01-28 10:40:00,148.71,149.0,148.69,148.86,7890.0,125.5896,125.8345,125.5727,125.7163,7890.0
2016-01-28 10:45:00,148.82,149.05,148.71,149.05,16245.0,125.6825,125.8768,125.5896,125.8768,16245.0
2016-01-28 10:50:00,149.06,149.13,148.76,148.77,9085.0,125.8852,125.9443,125.6318,125.6403,9085.0
2016-01-28 10:55:00,148.83,149.17,148.81,149.11,8435.0,125.691,125.9781,125.6741,125.9274,8435.0
2016-01-28 11:00:00,149.09,149.18,149.01,149.06,11488.0,125.9105,125.9866,125.843,125.8852,11488.0
2016-01-28 11:05:00,149.07,149.24,148.98,149.05,29130.0,125.8937,126.0372,125.8176,125.8768,29130.0
2016-01-28 11:10:00,149.03,149.22,149.02,149.08,8539.0,125.8599,126.0203,125.8514,125.9021,8539.0
2016-01-28 11:15:00,149.13,149.27,149.03,149.12,15402.0,125.9443,126.0626,125.8599,125.9359,15402.0
2016-01-28 11:20:00,149.14,149.43,149.09,149.42,23549.0,125.9528,126.1977,125.9105,126.1892,23549.0
2016-01-28 11:25:00,149.47,149.47,148.92,148.92,19124.0,126.2315,126.2315,125.767,125.767,19124.0
2016-01-28 11:30:00,148.96,149.07,148.84,148.99,39000.0,125.8008,125.8937,125.6994,125.8261,39000.0
2016-01-28 11:35:00,148.96,149.0,148.82,148.92,8331.0,125.8008,125.8345,125.6825,125.767,8331.0
2016-01-28 11:40:00,148.97,149.0,148.73,148.76,10587.0,125.8092,125.8345,125.6065,125.6318,10587.0
2016-01-28 11:45:00,148.73,148.73,148.47,148.57,8779.0,125.6065,125.6065,125.3869,125.4714,8779.0
2016-01-28 11:50:00,148.56,148.77,148.53,148.68,6232.0,125.4629,125.6403,125.4376,125.5643,6232.0
2016-01-28 11:55:00,148.63,148.64,148.41,148.44,7801.0,125.5221,125.5305,125.3363,125.3616,7801.0
2016-01-28 12:00:00,148.41,148.86,148.41,148.86,9939.0,125.3363,125.7163,125.3363,125.7163,9939.0
2016-01-28 12:05:00,148.87,148.94,148.78,148.91,5793.0,125.7247,125.7839,125.6487,125.7585,5793.0
2016-01-28 12:10:00,148.91,149.19,148.82,149.07,9249.0,125.7585,125.995,125.6825,125.8937,9249.0
2016-01-28 12:15:00,149.12,149.12,148.94,149.06,4332.0,125.9359,125.9359,125.7839,125.8852,4332.0
2016-01-28 12:20:00,149.09,149.5,149.09,149.48,29412.0,125.9105,126.2568,125.9105,126.2399,29412.0
2016-01-28 12:25:00,149.48,149.55,149.33,149.42,21619.0,126.2399,126.299,126.1132,126.1892,21619.0
2016-01-28 12:30:00,149.38,149.62,149.27,149.62,15420.0,126.1555,126.3581,126.0626,126.3581,15420.0
2016-01-28 12:35:00,149.62,149.66,149.5,149.57,15937.0,126.3581,126.3919,126.2568,126.3159,15937.0
2016-01-28 12:40:00,149.58,149.66,149.48,149.54,12994.0,126.3244,126.3919,126.2399,126.2906,12994.0
2016-01-28 12:45:00,149.58,149.59,149.4,149.47,22618.0,126.3244,126.3328,126.1723,126.2315,22618.0
2016-01-28 12:50:00,149.4,149.5,149.3,149.36,7337.0,126.1723,126.2568,126.0879,126.1386,7337.0
2016-01-28 12:55:00,149.35,149.42,149.23,149.36,8181.0,126.1301,126.1892,126.0288,126.1386,8181.0
2016-01-28 13:00:00,149.38,149.44,149.17,149.34,10739.0,126.1555,126.2061,125.9781,126.1217,10739.0
2016-01-28 13:05:00,149.33,149.51,149.22,149.5,7850.0,126.1132,126.2652,126.0203,126.2568,7850.0
2016-01-28 13:10:00,149.52,149.72,149.5,149.72,15289.0,126.2737,126.4426,126.2568,126.4426,15289.0
2016-01-28 13:15:00,149.68,149.73,149.18,149.19,9721.0,126.4088,126.451,125.9866,125.995,9721.0
2016-01-28 13:20:00,149.16,149.23,148.97,149.23,15037.0,125.9697,126.0288,125.8092,126.0288,15037.0
2016-01-28 13:25:00,149.16,149.3,149.15,149.3,7395.0,125.9697,126.0879,125.9612,126.0879,7395.0
2016-01-28 13:30:00,149.3,149.48,149.27,149.4,9283.0,126.0879,126.2399,126.0626,126.1723,9283.0
2016-01-28 13:35:00,149.41,149.49,149.35,149.43,9250.0,126.1808,126.2484,126.1301,126.1977,9250.0
2016-01-28 13:40:00,149.45,149.55,149.32,149.4,9430.0,126.2146,126.299,126.1048,126.1723,9430.0
2016-01-28 13:45:00,149.36,149.48,149.22,149.41,8360.0,126.1386,126.2399,126.0203,126.1808,8360.0
2016-01-28 13:50:00,149.36,149.44,149.28,149.42,7481.0,126.1386,126.2061,126.071,126.1892,7481.0
2016-01-28 13:55:00,149.4,149.41,148.9,148.97,26636.0,126.1723,126.1808,125.7501,125.8092,26636.0
2016-01-28 14:00:00,148.97,149.44,148.97,149.43,17341.0,125.8092,126.2061,125.8092,126.1977,17341.0
2016-01-28 14:05:00,149.37,149.6,149.32,149.54,15066.0,126.147,126.3413,126.1048,126.2906,15066.0
2016-01-28 14:10:00,149.58,149.67,149.51,149.61,9048.0,126.3244,126.4004,126.2652,126.3497,9048.0
2016-01-28 14:15:00,149.66,149.72,149.43,149.44,14457.0,126.3919,126.4426,126.1977,126.2061,14457.0
2016-01-28 14:20:00,149.54,149.75,149.52,149.73,13783.0,126.2906,126.4679,126.2737,126.451,13783.0
2016-01-28 14:25:00,149.73,149.86,149.67,149.78,16532.0,126.451,126.5608,126.4004,126.4933,16532.0
2016-01-28 14:30:00,149.8,149.88,149.7,149.77,17097.0,126.5102,126.5777,126.4257,126.4848,17097.0
2016-01-28 14:35:00,149.77,149.77,149.47,149.47,16185.0,126.4848,126.4848,126.2315,126.2315,16185.0
2016-01-28 14:40:00,149.46,149.64,149.34,149.38,11010.0,126.223,126.375,126.1217,126.1555,11010.0
2016-01-28 14:45:00,149.39,149.46,149.32,149.38,7622.0,126.1639,126.223,126.1048,126.1555,7622.0
2016-01-28 14:50:00,149.39,149.53,149.31,149.36,8215.0,126.1639,126.2821,126.0963,126.1386,8215.0
2016-01-28 14:55:00,149.36,149.6,149.34,149.57,6673.0,126.1386,126.3413,126.1217,126.3159,6673.0
2016-01-28 15:00:00,149.62,149.66,149.35,149.41,15722.0,126.3581,126.3919,126.1301,126.1808,15722.0
2016-01-28 15:05:00,149.42,149.52,149.37,149.5,15757.0,126.1892,126.2737,126.147,126.2568,15757.0
2016-01-28 15:10:00,149.56,149.78,149.56,149.71,25307.0,126.3075,126.4933,126.3075,126.4342,25307.0
2016-01-28 15:15:00,149.7,149.96,149.67,149.85,21236.0,126.4257,126.6453,126.4004,126.5524,21236.0
2016-01-28 15:20:00,149.86,149.87,149.69,149.8,15719.0,126.5608,126.5693,126.4173,126.5102,15719.0
2016-01-28 15:25:00,149.75,149.77,149.6,149.69,9781.0,126.4679,126.4848,126.3413,126.4173,9781.0
2016-01-28 15:30:00,149.65,149.84,149.63,149.76,12673.0,126.3835,126.5439,126.3666,126.4764,12673.0
2016-01-28 15:35:00,149.77,149.97,149.68,149.68,123812.0,126.4848,126.6537,126.4088,126.4088,123812.0
2016-01-28 15:40:00,149.69,149.81,149.57,149.61,45876.0,126.4173,126.5186,126.3159,126.3497,45876.0
2016-01-28 15:45:00,149.59,149.78,149.56,149.71,52871.0,126.3328,126.4933,126.3075,126.4342,52871.0
2016-01-28 15:50:00,149.73,149.75,149.62,149.62,33993.0,126.451,126.4679,126.3581,126.3581,33993.0
2016-01-28 15:55:00,149.61,149.69,149.49,149.59,137017.0,126.3497,126.4173,126.2484,126.3328,137017.0
2016-01-29 09:30:00,149.49,149.54,147.64,147.64,184840.0,126.2484,126.2906,124.686,124.686,184840.0
2016-01-29 09:35:00,147.61,147.85,146.91,147.71,95896.0,124.6606,124.8633,124.0695,124.7451,95896.0
2016-01-29 09:40:00,147.66,148.01,147.36,147.42,43103.0,124.7029,124.9985,124.4495,124.5002,43103.0
2016-01-29 09:45:00,147.44,147.7,147.16,147.28,41233.0,124.5171,124.7367,124.2806,124.3819,41233.0
2016-01-29 09:50:00,147.24,147.91,147.1,147.91,32823.0,124.3482,124.914,124.2299,124.914,32823.0
2016-01-29 09:55:00,147.91,147.91,147.51,147.74,33640.0,124.914,124.914,124.5762,124.7704,33640.0
2016-01-29 10:00:00,147.73,148.4,147.59,148.4,20825.0,124.762,125.3278,124.6438,125.3278,20825.0
2016-01-29 10:05:00,148.41,148.5,147.75,148.1,41491.0,125.3363,125.4123,124.7789,125.0745,41491.0
2016-01-29 10:10:00,148.19,148.37,148.0,148.11,26597.0,125.1505,125.3025,124.99,125.0829,26597.0
2016-01-29 10:15:00,148.11,148.17,147.59,147.65,40467.0,125.0829,125.1336,124.6438,124.6944,40467.0
2016-01-29 10:20:00,147.71,148.32,147.69,148.22,28155.0,124.7451,125.2603,124.7282,125.1758,28155.0
2016-01-29 10:25:00,148.21,148.41,148.19,148.23,25166.0,125.1674,125.3363,125.1505,125.1843,25166.0
2016-01-29 10:30:00,148.23,148.36,148.11,148.3,24313.0,125.1843,125.294,125.0829,125.2434,24313.0
2016-01-29 10:35:00,148.25,148.28,147.9,147.91,29263.0,125.2011,125.2265,124.9056,124.914,29263.0
2016-01-29 10:40:00,147.94,148.01,147.76,147.8,33213.0,124.9393,124.9985,124.7873,124.8211,33213.0
2016-01-29 10:45:00,147.8,147.85,147.51,147.56,37212.0,124.8211,124.8633,124.5762,124.6184,37212.0
2016-01-29 10:50:00,147.52,147.6,147.27,147.38,34599.0,124.5846,124.6522,124.3735,124.4664,34599.0
2016-01-29 10:55:00,147.38,147.64,147.36,147.59,21093.0,124.4664,124.686,124.4495,124.6438,21093.0
2016-01-29 11:00:00,147.59,148.1,147.59,148.01,18776.0,124.6438,125.0745,124.6438,124.9985,18776.0
2016-01-29 11:05:00,148.01,148.11,147.98,147.99,38677.0,124.9985,125.0829,124.9731,124.9816,38677.0
2016-01-29 11:10:00,148.0,148.05,147.93,147.97,12219.0,124.99,125.0322,124.9309,124.9647,12219.0
2016-01-29 11:15:00,147.98,147.98,147.72,147.72,18260.0,124.9731,124.9731,124.7535,124.7535,18260.0
2016-01-29 11:20:00,147.72,147.91,147.72,147.85,26678.0,124.7535,124.914,124.7535,124.8633,26678.0
2016-01-29 11:25:00,147.87,147.91,147.53,147.68,41891.0,124.8802,124.914,124.5931,124.7198,41891.0
2016-01-29 11:30:00,147.72,148.0,147.71,147.99,14567.0,124.7535,124.99,124.7451,124.9816,14567.0
2016-01-29 11:35:00,147.96,148.14,147.92,148.04,31326.0,124.9562,125.1082,124.9224,125.0238,31326.0
2016-01-29 11:40:00,148.06,148.15,147.91,148.01,19079.0,125.0407,125.1167,124.914,124.9985,19079.0
2016-01-29 11:45:00,148.02,148.11,148.0,148.05,11323.0,125.0069,125.0829,124.99,125.0322,11323.0
2016-01-29 11:50:00,148.06,148.51,147.99,148.39,32484.0,125.0407,125.4207,124.9816,125.3194,32484.0
2016-01-29 11:55:00,148.4,148.68,148.36,148.59,21965.0,125.3278,125.5643,125.294,125.4883,21965.0
2016-01-29 12:00:00,148.6,148.67,148.53,148.66,19321.0,125.4967,125.5558,125.4376,125.5474,19321.0
2016-01-29 12:05:00,148.66,148.72,148.53,148.55,24220.0,125.5474,125.5981,125.4376,125.4545,24220.0
2016-01-29 12:10:00,148.58,148.71,148.56,148.67,11935.0,125.4798,125.5896,125.4629,125.5558,11935.0
2016-01-29 12:15:00,148.68,148.88,148.67,148.84,15476.0,125.5643,125.7332,125.5558,125.6994,15476.0
2016-01-29 12:20:00,148.88,148.92,148.8,148.9,12284.0,125.7332,125.767,125.6656,125.7501,12284.0
2016-01-29 12:25:00,148.92,149.24,148.92,149.11,17162.0,125.767,126.0372,125.767,125.9274,17162.0
2016-01-29 12:30:00,149.11,149.15,149.0,149.04,14172.0,125.9274,125.9612,125.8345,125.8683,14172.0
2016-01-29 12:35:00,149.02,149.06,148.8,148.83,27506.0,125.8514,125.8852,125.6656,125.691,27506.0
2016-01-29 12:40:00,148.84,149.05,148.83,148.94,13210.0,125.6994,125.8768,125.691,125.7839,13210.0
2016-01-29 12:45:00,148.98,149.0,148.84,148.84,12232.0,125.8176,125.8345,125.6994,125.6994,12232.0
2016-01-29 12:50:00,148.85,148.99,148.83,148.99,10574.0,125.7079,125.8261,125.691,125.8261,10574.0
2016-01-29 12:55:00,148.97,149.12,148.96,149.12,10416.0,125.8092,125.9359,125.8008,125.9359,10416.0
2016-01-29 13:00:00,149.09,149.35,149.09,149.35,17855.0,125.9105,126.1301,125.9105,126.1301,17855.0
2016-01-29 13:05:00,149.32,149.38,149.25,149.32,13568.0,126.1048,126.1555,126.0457,126.1048,13568.0
2016-01-29 13:10:00,149.35,149.41,149.33,149.35,9747.0,126.1301,126.1808,126.1132,126.1301,9747.0
2016-01-29 13:15:00,149.37,149.47,149.28,149.28,11201.0,126.147,126.2315,126.071,126.071,11201.0
2016-01-29 13:20:00,149.26,149.41,149.26,149.36,8378.0,126.0541,126.1808,126.0541,126.1386,8378.0
2016-01-29 13:25:00,149.36,149.38,149.22,149.26,9402.0,126.1386,126.1555,126.0203,126.0541,9402.0
2016-01-29 13:30:00,149.28,149.52,149.28,149.49,8768.0,126.071,126.2737,126.071,126.2484,8768.0
2016-01-29 13:35:00,149.5,149.7,149.5,149.6,13203.0,126.2568,126.4257,126.2568,126.3413,13203.0
2016-01-29 13:40:00,149.62,149.87,149.62,149.83,23540.0,126.3581,126.5693,126.3581,126.5355,23540.0
2016-01-29 13:45:00,149.88,150.27,149.88,150.19,22361.0,126.5777,126.9071,126.5777,126.8395,22361.0
2016-01-29 13:50:00,150.2,150.21,149.91,150.03,29097.0,126.848,126.8564,126.6031,126.7044,29097.0
2016-01-29 13:55:00,150.06,150.16,150.06,150.1,15166.0,126.7297,126.8142,126.7297,126.7635,15166.0
2016-01-29 14:00:00,150.08,150.13,149.86,150.0,20094.0,126.7466,126.7889,126.5608,126.6791,20094.0
2016-01-29 14:05:00,150.04,150.23,149.95,150.21,43577.0,126.7128,126.8733,126.6368,126.8564,43577.0
2016-01-29 14:10:00,150.18,150.39,150.17,150.29,29894.0,126.8311,127.0084,126.8226,126.924,29894.0
2016-01-29 14:15:00,150.31,150.34,150.07,150.13,24900.0,126.9409,126.9662,126.7382,126.7889,24900.0
2016-01-29 14:20:00,150.12,150.36,150.12,150.26,17413.0,126.7804,126.9831,126.7804,126.8986,17413.0
2016-01-29 14:25:00,150.25,150.61,150.25,150.61,22086.0,126.8902,127.1942,126.8902,127.1942,22086.0
2016-01-29 14:30:00,150.59,150.77,150.53,150.77,18886.0,127.1773,127.3293,127.1267,127.3293,18886.0
2016-01-29 14:35:00,150.81,150.95,150.79,150.95,40430.0,127.3631,127.4814,127.3462,127.4814,40430.0
2016-01-29 14:40:00,150.96,151.21,150.94,151.18,30360.0,127.4898,127.7009,127.4729,127.6756,30360.0
2016-01-29 14:45:00,151.19,151.26,151.13,151.2,29675.0,127.6841,127.7432,127.6334,127.6925,29675.0
2016-01-29 14:50:00,151.22,151.29,151.2,151.29,16238.0,127.7094,127.7685,127.6925,127.7685,16238.0
2016-01-29 14:55:00,151.27,151.27,151.1,151.27,33145.0,127.7516,127.7516,127.608,127.7516,33145.0
2016-01-29 15:00:00,151.28,151.32,151.06,151.25,25178.0,127.7601,127.7938,127.5743,127.7347,25178.0
2016-01-29 15:05:00,151.25,151.37,151.16,151.36,17423.0,127.7347,127.8361,127.6587,127.8276,17423.0
2016-01-29 15:10:00,151.37,151.37,151.27,151.34,16049.0,127.8361,127.8361,127.7516,127.8107,16049.0
2016-01-29 15:15:00,151.32,151.34,151.19,151.31,29144.0,127.7938,127.8107,127.6841,127.7854,29144.0
2016-01-29 15:20:00,151.32,151.34,151.25,151.31,23988.0,127.7938,127.8107,127.7347,127.7854,23988.0
2016-01-29 15:25:00,151.3,151.34,151.27,151.29,22583.0,127.7769,127.8107,127.7516,127.7685,22583.0
2016-01-29 15:30:00,151.3,151.33,151.18,151.32,28671.0,127.7769,127.8023,127.6756,127.7938,28671.0
2016-01-29 15:35:00,151.34,151.45,151.33,151.36,32707.0,127.8107,127.9036,127.8023,127.8276,32707.0
2016-01-29 15:40:00,151.37,151.54,151.37,151.44,42713.0,127.8361,127.9796,127.8361,127.8952,42713.0
2016-01-29 15:45:00,151.44,151.62,151.44,151.5,69515.0,127.8952,128.0472,127.8952,127.9459,69515.0
2016-01-29 15:50:00,151.51,151.51,151.32,151.32,72153.0,127.9543,127.9543,127.7938,127.7938,72153.0
2016-01-29 15:55:00,151.33,151.37,150.8,151.13,125755.0,127.8023,127.8361,127.3547,127.6334,125755.0
2016-02-01 09:30:00,150.84,151.44,150.21,150.42,61134.0,127.3885,127.8952,126.8564,127.0338,61134.0
2016-02-01 09:35:00,150.56,151.0,150.31,150.77,26102.0,127.152,127.5236,126.9409,127.3293,26102.0
2016-02-01 09:40:00,150.7,151.0,150.5,151.0,23580.0,127.2702,127.5236,127.1013,127.5236,23580.0
2016-02-01 09:45:00,150.97,151.09,150.71,150.86,22636.0,127.4983,127.5996,127.2787,127.4054,22636.0
2016-02-01 09:50:00,150.75,151.06,150.65,150.98,10453.0,127.3125,127.5743,127.228,127.5067,10453.0
2016-02-01 09:55:00,151.0,151.06,150.64,150.82,12192.0,127.5236,127.5743,127.2196,127.3716,12192.0
2016-02-01 10:00:00,150.75,150.83,150.51,150.67,19956.0,127.3125,127.38,127.1098,127.2449,19956.0
2016-02-01 10:05:00,150.67,150.79,150.57,150.79,16247.0,127.2449,127.3462,127.1604,127.3462,16247.0
2016-02-01 10:10:00,150.76,151.02,150.74,150.98,23593.0,127.3209,127.5405,127.304,127.5067,23593.0
2016-02-01 10:15:00,150.98,151.13,150.7,150.75,32696.0,127.5067,127.6334,127.2702,127.3125,32696.0
2016-02-01 10:20:00,150.76,151.08,150.75,150.8,10864.0,127.3209,127.5912,127.3125,127.3547,10864.0
2016-02-01 10:25:00,150.8,151.01,150.75,150.97,18519.0,127.3547,127.532,127.3125,127.4983,18519.0
2016-02-01 10:30:00,150.89,151.24,150.83,151.24,32567.0,127.4307,127.7263,127.38,127.7263,32567.0
2016-02-01 10:35:00,151.26,151.64,151.26,151.42,34651.0,127.7432,128.0641,127.7432,127.8783,34651.0
2016-02-01 10:40:00,151.47,151.71,151.37,151.66,27242.0,127.9205,128.1232,127.8361,128.081,27242.0
2016-02-01 10:45:00,151.71,151.71,151.48,151.6,17520.0,128.1232,128.1232,127.929,128.0303,17520.0
2016-02-01 10:50:00,151.67,151.89,151.66,151.78,14204.0,128.0894,128.2752,128.081,128.1823,14204.0
2016-02-01 10:55:00,151.77,151.95,151.66,151.83,22670.0,128.1739,128.3259,128.081,128.2245,22670.0
2016-02-01 11:00:00,151.88,151.89,151.62,151.68,14046.0,128.2668,128.2752,128.0472,128.0979,14046.0
2016-02-01 11:05:00,151.67,151.78,151.55,151.55,25711.0,128.0894,128.1823,127.9881,127.9881,25711.0
2016-02-01 11:10:00,151.49,151.6,151.47,151.52,7297.0,127.9374,128.0303,127.9205,127.9627,7297.0
2016-02-01 11:15:00,151.55,151.81,151.51,151.65,23924.0,127.9881,128.2077,127.9543,128.0725,23924.0
2016-02-01 11:20:00,151.64,151.82,151.64,151.8,18073.0,128.0641,128.2161,128.0641,128.1992,18073.0
2016-02-01 11:25:00,151.83,152.05,151.74,151.87,28132.0,128.2245,128.4103,128.1485,128.2583,28132.0
2016-02-01 11:30:00,151.9,151.93,151.74,151.86,11917.0,128.2837,128.309,128.1485,128.2499,11917.0
2016-02-01 11:35:00,151.95,151.99,151.84,151.96,11361.0,128.3259,128.3597,128.233,128.3343,11361.0
2016-02-01 11:40:00,151.94,151.97,151.84,151.96,15969.0,128.3174,128.3428,128.233,128.3343,15969.0
2016-02-01 11:45:00,151.92,152.19,151.92,152.01,19455.0,128.3006,128.5286,128.3006,128.3766,19455.0
2016-02-01 11:50:00,152.03,152.1,151.92,151.94,6800.0,128.3935,128.4526,128.3006,128.3174,6800.0
2016-02-01 11:55:00,151.99,152.09,151.86,152.01,10192.0,128.3597,128.4441,128.2499,128.3766,10192.0
2016-02-01 12:00:00,152.02,152.02,151.59,151.63,16193.0,128.385,128.385,128.0219,128.0556,16193.0
2016-02-01 12:05:00,151.59,151.6,151.34,151.34,11314.0,128.0219,128.0303,127.8107,127.8107,11314.0
2016-02-01 12:10:00,151.33,151.49,151.28,151.31,11653.0,127.8023,127.9374,127.7601,127.7854,11653.0
2016-02-01 12:15:00,151.33,151.34,151.12,151.23,6524.0,127.8023,127.8107,127.6249,127.7178,6524.0
2016-02-01 12:20:00,151.17,151.17,151.01,151.11,9152.0,127.6672,127.6672,127.532,127.6165,9152.0
2016-02-01 12:25:00,151.13,151.17,150.95,151.04,10614.0,127.6334,127.6672,127.4814,127.5574,10614.0
2016-02-01 12:30:00,151.03,151.1,150.78,150.78,36450.0,127.5489,127.608,127.3378,127.3378,36450.0
2016-02-01 12:35:00,150.8,150.81,150.68,150.79,11960.0,127.3547,127.3631,127.2533,127.3462,11960.0
2016-02-01 12:40:00,150.77,150.83,150.69,150.83,18420.0,127.3293,127.38,127.2618,127.38,18420.0
2016-02-01 12:45:00,150.76,150.87,150.69,150.83,15255.0,127.3209,127.4138,127.2618,127.38,15255.0
2016-02-01 12:50:00,150.84,150.88,150.74,150.78,7575.0,127.3885,127.4222,127.304,127.3378,7575.0
2016-02-01 12:55:00,150.74,150.78,150.66,150.72,8185.0,127.304,127.3378,127.2365,127.2871,8185.0
2016-02-01 13:00:00,150.75,150.95,150.71,150.81,8070.0,127.3125,127.4814,127.2787,127.3631,8070.0
2016-02-01 13:05:00,150.81,150.85,150.41,150.42,34317.0,127.3631,127.3969,127.0253,127.0338,34317.0
2016-02-01 13:10:00,150.43,150.66,150.41,150.61,11597.0,127.0422,127.2365,127.0253,127.1942,11597.0
2016-02-01 13:15:00,150.67,150.72,150.43,150.44,12296.0,127.2449,127.2871,127.0422,127.0507,12296.0
2016-02-01 13:20:00,150.46,150.53,150.41,150.51,13055.0,127.0675,127.1267,127.0253,127.1098,13055.0
2016-02-01 13:25:00,150.49,150.57,150.43,150.48,12517.0,127.0929,127.1604,127.0422,127.0844,12517.0
2016-02-01 13:30:00,150.52,150.53,150.4,150.42,10780.0,127.1182,127.1267,127.0169,127.0338,10780.0
2016-02-01 13:35:00,150.45,150.53,150.34,150.43,12654.0,127.0591,127.1267,126.9662,127.0422,12654.0
2016-02-01 13:40:00,150.44,150.55,150.36,150.36,16737.0,127.0507,127.1436,126.9831,126.9831,16737.0
2016-02-01 13:45:00,150.34,150.47,150.33,150.45,20068.0,126.9662,127.076,126.9578,127.0591,20068.0
2016-02-01 13:50:00,150.5,150.5,150.24,150.26,21643.0,127.1013,127.1013,126.8817,126.8986,21643.0
2016-02-01 13:55:00,150.23,150.59,150.2,150.56,13646.0,126.8733,127.1773,126.848,127.152,13646.0
2016-02-01 14:00:00,150.56,150.74,150.54,150.65,12720.0,127.152,127.304,127.1351,127.228,12720.0
2016-02-01 14:05:00,150.65,150.71,150.36,150.39,25476.0,127.228,127.2787,126.9831,127.0084,25476.0
2016-02-01 14:10:00,150.39,150.5,150.19,150.29,21512.0,127.0084,127.1013,126.8395,126.924,21512.0
2016-02-01 14:15:00,150.28,150.49,150.23,150.39,25774.0,126.9155,127.0929,126.8733,127.0084,25774.0
2016-02-01 14:20:00,150.39,150.53,150.31,150.51,24462.0,127.0084,127.1267,126.9409,127.1098,24462.0
2016-02-01 14:25:00,150.52,150.62,150.44,150.58,20861.0,127.1182,127.2027,127.0507,127.1689,20861.0
2016-02-01 14:30:00,150.66,150.73,150.52,150.52,16907.0,127.2365,127.2956,127.1182,127.1182,16907.0
2016-02-01 14:35:00,150.56,150.59,150.31,150.4,31517.0,127.152,127.1773,126.9409,127.0169,31517.0
2016-02-01 14:40:00,150.42,150.63,150.39,150.61,19870.0,127.0338,127.2111,127.0084,127.1942,19870.0
2016-02-01 14:45:00,150.67,150.67,150.51,150.59,14132.0,127.2449,127.2449,127.1098,127.1773,14132.0
2016-02-01 14:50:00,150.57,150.6,150.46,150.56,12297.0,127.1604,127.1858,127.0675,127.152,12297.0
2016-02-01 14:55:00,150.59,150.73,150.59,150.71,23229.0,127.1773,127.2956,127.1773,127.2787,23229.0
2016-02-01 15:00:00,150.69,151.02,150.65,151.02,27972.0,127.2618,127.5405,127.228,127.5405,27972.0
2016-02-01 15:05:00,151.01,151.4,150.98,151.34,29403.0,127.532,127.8614,127.5067,127.8107,29403.0
2016-02-01 15:10:00,151.35,151.42,151.1,151.27,23899.0,127.8192,127.8783,127.608,127.7516,23899.0
2016-02-01 15:15:00,151.24,151.64,151.22,151.56,26463.0,127.7263,128.0641,127.7094,127.9965,26463.0
2016-02-01 15:20:00,151.55,151.7,151.52,151.65,29982.0,127.9881,128.1148,127.9627,128.0725,29982.0
2016-02-01 15:25:00,151.61,151.92,151.53,151.88,16797.0,128.0388,128.3006,127.9712,128.2668,16797.0
2016-02-01 15:30:00,151.91,151.91,151.73,151.81,19580.0,128.2921,128.2921,128.1401,128.2077,19580.0
2016-02-01 15:35:00,151.82,151.82,151.58,151.6,28494.0,128.2161,128.2161,128.0134,128.0303,28494.0
2016-02-01 15:40:00,151.59,151.7,151.58,151.69,21174.0,128.0219,128.1148,128.0134,128.1063,21174.0
2016-02-01 15:45:00,151.66,151.68,151.44,151.45,25830.0,128.081,128.0979,127.8952,127.9036,25830.0
2016-02-01 15:50:00,151.46,151.55,151.36,151.37,30040.0,127.9121,127.9881,127.8276,127.8361,30040.0
2016-02-01 15:55:00,151.41,151.44,151.14,151.23,74710.0,127.8698,127.8952,127.6418,127.7178,74710.0
2016-02-02 09:30:00,149.99,150.79,149.92,150.72,33346.0,126.6706,127.3462,126.6115,127.2871,33346.0
2016-02-02 09:35:00,150.67,150.67,149.5,149.64,32376.0,127.2449,127.2449,126.2568,126.375,32376.0
2016-02-02 09:40:00,149.56,149.85,149.35,149.35,18339.0,126.3075,126.5524,126.1301,126.1301,18339.0
2016-02-02 09:45:00,149.4,149.52,149.09,149.1,15998.0,126.1723,126.2737,125.9105,125.919,15998.0
2016-02-02 09:50:00,149.15,149.23,148.54,148.77,32173.0,125.9612,126.0288,125.4461,125.6403,32173.0
2016-02-02 09:55:00,148.7,148.9,148.55,148.66,40994.0,125.5812,125.7501,125.4545,125.5474,40994.0
2016-02-02 10:00:00,148.62,148.9,148.33,148.78,67798.0,125.5136,125.7501,125.2687,125.6487,67798.0
2016-02-02 10:05:00,148.75,148.83,148.7,148.78,27316.0,125.6234,125.691,125.5812,125.6487,27316.0
2016-02-02 10:10:00,148.78,149.05,148.78,148.91,28961.0,125.6487,125.8768,125.6487,125.7585,28961.0
2016-02-02 10:15:00,148.84,148.91,148.46,148.53,20581.0,125.6994,125.7585,125.3785,125.4376,20581.0
2016-02-02 10:20:00,148.46,148.51,148.11,148.2,31307.0,125.3785,125.4207,125.0829,125.1589,31307.0
2016-02-02 10:25:00,148.19,148.63,148.18,148.6,19186.0,125.1505,125.5221,125.142,125.4967,19186.0
2016-02-02 10:30:00,148.55,149.07,148.5,149.03,30650.0,125.4545,125.8937,125.4123,125.8599,30650.0
2016-02-02 10:35:00,148.96,148.96,148.57,148.58,12070.0,125.8008,125.8008,125.4714,125.4798,12070.0
2016-02-02 10:40:00,148.58,148.61,148.37,148.58,11783.0,125.4798,125.5052,125.3025,125.4798,11783.0
2016-02-02 10:45:00,148.57,148.68,148.52,148.67,10836.0,125.4714,125.5643,125.4292,125.5558,10836.0
2016-02-02 10:50:00,148.66,148.79,148.52,148.67,15627.0,125.5474,125.6572,125.4292,125.5558,15627.0
2016-02-02 10:55:00,148.68,148.88,148.68,148.84,12718.0,125.5643,125.7332,125.5643,125.6994,12718.0
2016-02-02 11:00:00,148.79,148.97,148.79,148.9,10221.0,125.6572,125.8092,125.6572,125.7501,10221.0
2016-02-02 11:05:00,148.85,149.09,148.85,148.98,12970.0,125.7079,125.9105,125.7079,125.8176,12970.0
2016-02-02 11:10:00,148.99,149.25,148.96,149.25,12777.0,125.8261,126.0457,125.8008,126.0457,12777.0
2016-02-02 11:15:00,149.24,149.6,149.14,149.6,13383.0,126.0372,126.3413,125.9528,126.3413,13383.0
2016-02-02 11:20:00,149.57,149.6,149.42,149.53,6285.0,126.3159,126.3413,126.1892,126.2821,6285.0
2016-02-02 11:25:00,149.62,149.62,149.24,149.39,8528.0,126.3581,126.3581,126.0372,126.1639,8528.0
2016-02-02 11:30:00,149.39,149.6,149.38,149.51,7841.0,126.1639,126.3413,126.1555,126.2652,7841.0
2016-02-02 11:35:00,149.54,149.76,149.5,149.63,7836.0,126.2906,126.4764,126.2568,126.3666,7836.0
2016-02-02 11:40:00,149.63,149.65,149.41,149.41,6650.0,126.3666,126.3835,126.1808,126.1808,6650.0
2016-02-02 11:45:00,149.41,149.47,149.24,149.26,6722.0,126.1808,126.2315,126.0372,126.0541,6722.0
2016-02-02 11:50:00,149.21,149.33,149.18,149.28,5200.0,126.0119,126.1132,125.9866,126.071,5200.0
2016-02-02 11:55:00,149.31,149.37,149.18,149.34,10551.0,126.0963,126.147,125.9866,126.1217,10551.0
2016-02-02 12:00:00,149.34,149.39,148.88,148.91,26925.0,126.1217,126.1639,125.7332,125.7585,26925.0
2016-02-02 12:05:00,148.9,149.05,148.85,149.0,6459.0,125.7501,125.8768,125.7079,125.8345,6459.0
2016-02-02 12:10:00,149.0,149.09,148.83,148.93,8456.0,125.8345,125.9105,125.691,125.7754,8456.0
2016-02-02 12:15:00,148.87,148.89,148.74,148.83,8071.0,125.7247,125.7416,125.615,125.691,8071.0
2016-02-02 12:20:00,148.83,148.92,148.79,148.89,5535.0,125.691,125.767,125.6572,125.7416,5535.0
2016-02-02 12:25:00,148.91,149.16,148.84,149.11,7511.0,125.7585,125.9697,125.6994,125.9274,7511.0
2016-02-02 12:30:00,149.12,149.31,149.1,149.23,9763.0,125.9359,126.0963,125.919,126.0288,9763.0
2016-02-02 12:35:00,149.25,149.41,149.16,149.41,7418.0,126.0457,126.1808,125.9697,126.1808,7418.0
2016-02-02 12:40:00,149.36,149.5,149.28,149.4,6085.0,126.1386,126.2568,126.071,126.1723,6085.0
2016-02-02 12:45:00,149.44,149.59,149.44,149.53,4615.0,126.2061,126.3328,126.2061,126.2821,4615.0
2016-02-02 12:50:00,149.53,149.53,149.39,149.4,7503.0,126.2821,126.2821,126.1639,126.1723,7503.0
2016-02-02 12:55:00,149.42,149.51,149.3,149.5,13558.0,126.1892,126.2652,126.0879,126.2568,13558.0
2016-02-02 13:00:00,149.51,149.51,149.34,149.5,7000.0,126.2652,126.2652,126.1217,126.2568,7000.0
2016-02-02 13:05:00,149.49,149.56,149.26,149.3,11263.0,126.2484,126.3075,126.0541,126.0879,11263.0
2016-02-02 13:10:00,149.32,149.53,149.32,149.49,7280.0,126.1048,126.2821,126.1048,126.2484,7280.0
2016-02-02 13:15:00,149.49,149.5,149.32,149.4,5200.0,126.2484,126.2568,126.1048,126.1723,5200.0
2016-02-02 13:20:00,149.41,149.41,149.23,149.25,7896.0,126.1808,126.1808,126.0288,126.0457,7896.0
2016-02-02 13:25:00,149.26,149.41,149.21,149.37,8767.0,126.0541,126.1808,126.0119,126.147,8767.0
2016-02-02 13:30:00,149.39,149.4,149.2,149.33,6300.0,126.1639,126.1723,126.0034,126.1132,6300.0
2016-02-02 13:35:00,149.34,149.34,149.06,149.06,7945.0,126.1217,126.1217,125.8852,125.8852,7945.0
2016-02-02 13:40:00,149.09,149.26,149.05,149.23,5454.0,125.9105,126.0541,125.8768,126.0288,5454.0
2016-02-02 13:45:00,149.24,149.26,149.11,149.18,8334.0,126.0372,126.0541,125.9274,125.9866,8334.0
2016-02-02 13:50:00,149.21,149.21,148.93,149.0,14085.0,126.0119,126.0119,125.7754,125.8345,14085.0
2016-02-02 13:55:00,149.0,149.01,148.8,148.85,8827.0,125.8345,125.843,125.6656,125.7079,8827.0
2016-02-02 14:00:00,148.87,148.96,148.76,148.84,7640.0,125.7247,125.8008,125.6318,125.6994,7640.0
2016-02-02 14:05:00,148.84,148.91,148.78,148.88,19443.0,125.6994,125.7585,125.6487,125.7332,19443.0
2016-02-02 14:10:00,148.86,148.98,148.78,148.98,10991.0,125.7163,125.8176,125.6487,125.8176,10991.0
2016-02-02 14:15:00,148.95,148.96,148.76,148.82,25290.0,125.7923,125.8008,125.6318,125.6825,25290.0
2016-02-02 14:20:00,148.82,148.91,148.62,148.67,14937.0,125.6825,125.7585,125.5136,125.5558,14937.0
2016-02-02 14:25:00,148.63,148.73,148.57,148.61,9291.0,125.5221,125.6065,125.4714,125.5052,9291.0
2016-02-02 14:30:00,148.67,148.79,148.58,148.74,11111.0,125.5558,125.6572,125.4798,125.615,11111.0
2016-02-02 14:35:00,148.74,148.88,148.69,148.81,12043.0,125.615,125.7332,125.5727,125.6741,12043.0
2016-02-02 14:40:00,148.82,148.97,148.77,148.94,21335.0,125.6825,125.8092,125.6403,125.7839,21335.0
2016-02-02 14:45:00,148.94,148.96,148.82,148.96,17920.0,125.7839,125.8008,125.6825,125.8008,17920.0
2016-02-02 14:50:00,148.94,149.01,148.77,148.77,21251.0,125.7839,125.843,125.6403,125.6403,21251.0
2016-02-02 14:55:00,148.78,148.84,148.68,148.68,9301.0,125.6487,125.6994,125.5643,125.5643,9301.0
2016-02-02 15:00:00,148.66,148.75,148.55,148.57,8740.0,125.5474,125.6234,125.4545,125.4714,8740.0
2016-02-02 15:05:00,148.62,148.71,148.41,148.42,19753.0,125.5136,125.5896,125.3363,125.3447,19753.0
2016-02-02 15:10:00,148.41,148.49,148.31,148.33,18131.0,125.3363,125.4038,125.2518,125.2687,18131.0
2016-02-02 15:15:00,148.33,148.58,148.3,148.49,16114.0,125.2687,125.4798,125.2434,125.4038,16114.0
2016-02-02 15:20:00,148.49,148.49,148.22,148.37,23898.0,125.4038,125.4038,125.1758,125.3025,23898.0
2016-02-02 15:25:00,148.38,148.66,148.31,148.51,17795.0,125.3109,125.5474,125.2518,125.4207,17795.0
2016-02-02 15:30:00,148.52,148.76,148.5,148.6,18906.0,125.4292,125.6318,125.4123,125.4967,18906.0
2016-02-02 15:35:00,148.59,148.79,148.49,148.5,28051.0,125.4883,125.6572,125.4038,125.4123,28051.0
2016-02-02 15:40:00,148.51,148.8,148.49,148.67,28907.0,125.4207,125.6656,125.4038,125.5558,28907.0
2016-02-02 15:45:00,148.67,148.74,148.43,148.71,32790.0,125.5558,125.615,125.3532,125.5896,32790.0
2016-02-02 15:50:00,148.68,148.78,148.49,148.57,59865.0,125.5643,125.6487,125.4038,125.4714,59865.0
2016-02-02 15:55:00,148.57,148.64,148.42,148.47,124665.0,125.4714,125.5305,125.3447,125.3869,124665.0
2016-02-03 09:30:00,149.28,149.58,148.94,149.44,32882.0,126.071,126.3244,125.7839,126.2061,32882.0
2016-02-03 09:35:00,149.37,149.93,149.36,149.84,30489.0,126.147,126.6199,126.1386,126.5439,30489.0
2016-02-03 09:40:00,149.8,149.98,149.75,149.79,24800.0,126.5102,126.6622,126.4679,126.5017,24800.0
2016-02-03 09:45:00,149.79,149.9,149.46,149.49,22504.0,126.5017,126.5946,126.223,126.2484,22504.0
2016-02-03 09:50:00,149.63,149.63,148.83,148.85,14449.0,126.3666,126.3666,125.691,125.7079,14449.0
2016-02-03 09:55:00,148.9,149.25,148.73,148.87,17851.0,125.7501,126.0457,125.6065,125.7247,17851.0
2016-02-03 10:00:00,148.85,148.92,148.29,148.29,27387.0,125.7079,125.767,125.2349,125.2349,27387.0
2016-02-03 10:05:00,148.28,148.43,147.5,147.54,33861.0,125.2265,125.3532,124.5677,124.6015,33861.0
2016-02-03 10:10:00,147.41,147.51,147.03,147.19,37959.0,124.4917,124.5762,124.1708,124.3059,37959.0
2016-02-03 10:15:00,147.14,147.48,147.14,147.42,30706.0,124.2637,124.5509,124.2637,124.5002,30706.0
2016-02-03 10:20:00,147.4,147.57,147.33,147.53,12512.0,124.4833,124.6269,124.4242,124.5931,12512.0
2016-02-03 10:25:00,147.49,147.5,147.18,147.18,11944.0,124.5593,124.5677,124.2975,124.2975,11944.0
2016-02-03 10:30:00,147.17,147.18,146.64,146.81,28321.0,124.2891,124.2975,123.8415,123.985,28321.0
2016-02-03 10:35:00,146.81,147.06,146.61,146.97,12931.0,123.985,124.1962,123.8161,124.1201,12931.0
2016-02-03 10:40:00,147.0,147.2,146.83,147.19,21976.0,124.1455,124.3144,124.0019,124.3059,21976.0
2016-02-03 10:45:00,147.19,147.6,147.1,147.13,13733.0,124.3059,124.6522,124.2299,124.2553,13733.0
2016-02-03 10:50:00,147.16,147.62,147.12,147.62,10369.0,124.2806,124.6691,124.2468,124.6691,10369.0
2016-02-03 10:55:00,147.59,147.94,147.58,147.8,12168.0,124.6438,124.9393,124.6353,124.8211,12168.0
2016-02-03 11:00:00,147.81,147.81,147.15,147.15,31781.0,124.8295,124.8295,124.2722,124.2722,31781.0
2016-02-03 11:05:00,147.15,147.28,146.62,146.76,21081.0,124.2722,124.3819,123.8246,123.9428,21081.0
2016-02-03 11:10:00,146.74,146.84,146.64,146.7,8152.0,123.9259,124.0104,123.8415,123.8921,8152.0
2016-02-03 11:15:00,146.78,147.1,146.58,147.07,17144.0,123.9597,124.2299,123.7908,124.2046,17144.0
2016-02-03 11:20:00,147.1,147.75,147.09,147.62,31489.0,124.2299,124.7789,124.2215,124.6691,31489.0
2016-02-03 11:25:00,147.67,147.95,147.54,147.64,49623.0,124.7113,124.9478,124.6015,124.686,49623.0
2016-02-03 11:30:00,147.7,147.71,147.23,147.36,29739.0,124.7367,124.7451,124.3397,124.4495,29739.0
2016-02-03 11:35:00,147.37,147.68,147.05,147.68,7366.0,124.458,124.7198,124.1877,124.7198,7366.0
2016-02-03 11:40:00,147.73,148.1,147.66,148.07,6789.0,124.762,125.0745,124.7029,125.0491,6789.0
2016-02-03 11:45:00,148.1,148.23,148.02,148.05,9720.0,125.0745,125.1843,125.0069,125.0322,9720.0
2016-02-03 11:50:00,148.08,148.15,147.55,147.66,8188.0,125.0576,125.1167,124.61,124.7029,8188.0
2016-02-03 11:55:00,147.71,147.71,147.53,147.68,5310.0,124.7451,124.7451,124.5931,124.7198,5310.0
2016-02-03 12:00:00,147.72,147.95,147.61,147.79,11871.0,124.7535,124.9478,124.6606,124.8127,11871.0
2016-02-03 12:05:00,147.83,147.84,147.5,147.62,8323.0,124.8464,124.8549,124.5677,124.6691,8323.0
2016-02-03 12:10:00,147.54,147.54,147.2,147.2,13346.0,124.6015,124.6015,124.3144,124.3144,13346.0
2016-02-03 12:15:00,147.17,147.34,146.94,147.06,18522.0,124.2891,124.4326,124.0948,124.1962,18522.0
2016-02-03 12:20:00,146.97,147.33,146.94,147.13,35110.0,124.1201,124.4242,124.0948,124.2553,35110.0
2016-02-03 12:25:00,147.12,147.23,146.98,147.01,13084.0,124.2468,124.3397,124.1286,124.1539,13084.0
2016-02-03 12:30:00,147.01,147.01,146.58,146.68,12867.0,124.1539,124.1539,123.7908,123.8752,12867.0
2016-02-03 12:35:00,146.66,146.74,146.56,146.62,10807.0,123.8583,123.9259,123.7739,123.8246,10807.0
2016-02-03 12:40:00,146.65,146.69,146.44,146.52,24227.0,123.8499,123.8837,123.6725,123.7401,24227.0
2016-02-03 12:45:00,146.56,146.58,146.44,146.58,16095.0,123.7739,123.7908,123.6725,123.7908,16095.0
2016-02-03 12:50:00,146.58,146.69,146.51,146.62,17300.0,123.7908,123.8837,123.7317,123.8246,17300.0
2016-02-03 12:55:00,146.62,146.77,146.61,146.73,15688.0,123.8246,123.9512,123.8161,123.9175,15688.0
2016-02-03 13:00:00,146.7,146.87,146.57,146.57,29813.0,123.8921,124.0357,123.7823,123.7823,29813.0
2016-02-03 13:05:00,146.59,146.72,146.29,146.36,11320.0,123.7992,123.909,123.5459,123.605,11320.0
2016-02-03 13:10:00,146.35,146.45,146.3,146.34,7806.0,123.5965,123.681,123.5543,123.5881,7806.0
2016-02-03 13:15:00,146.36,146.5,146.32,146.42,10243.0,123.605,123.7232,123.5712,123.6557,10243.0
2016-02-03 13:20:00,146.41,146.48,146.28,146.43,12243.0,123.6472,123.7063,123.5374,123.6641,12243.0
2016-02-03 13:25:00,146.42,146.44,146.26,146.28,13818.0,123.6557,123.6725,123.5205,123.5374,13818.0
2016-02-03 13:30:00,146.28,146.28,146.08,146.08,13823.0,123.5374,123.5374,123.3685,123.3685,13823.0
2016-02-03 13:35:00,146.14,146.14,145.79,145.84,34990.0,123.4192,123.4192,123.1236,123.1658,34990.0
2016-02-03 13:40:00,145.85,146.01,145.84,145.99,18054.0,123.1743,123.3094,123.1658,123.2925,18054.0
2016-02-03 13:45:00,146.0,146.06,145.92,145.98,12162.0,123.301,123.3516,123.2334,123.2841,12162.0
2016-02-03 13:50:00,145.96,146.04,145.72,145.72,21745.0,123.2672,123.3347,123.0645,123.0645,21745.0
2016-02-03 13:55:00,145.72,145.75,145.5,145.52,30513.0,123.0645,123.0898,122.8787,122.8956,30513.0
2016-02-03 14:00:00,145.5,145.61,145.5,145.54,22320.0,122.8787,122.9716,122.8787,122.9125,22320.0
2016-02-03 14:05:00,145.51,145.63,145.45,145.59,28176.0,122.8871,122.9885,122.8365,122.9547,28176.0
2016-02-03 14:10:00,145.57,145.69,145.49,145.57,64441.0,122.9378,123.0392,122.8702,122.9378,64441.0
2016-02-03 14:15:00,145.58,145.75,145.54,145.59,32866.0,122.9463,123.0898,122.9125,122.9547,32866.0
2016-02-03 14:20:00,145.59,146.49,145.58,146.49,22900.0,122.9547,123.7148,122.9463,123.7148,22900.0
2016-02-03 14:25:00,146.53,147.2,146.48,147.06,29381.0,123.7486,124.3144,123.7063,124.1962,29381.0
2016-02-03 14:30:00,147.01,147.1,146.76,146.94,40589.0,124.1539,124.2299,123.9428,124.0948,40589.0
2016-02-03 14:35:00,146.97,147.07,146.75,146.82,25046.0,124.1201,124.2046,123.9344,123.9935,25046.0
2016-02-03 14:40:00,146.86,147.58,146.82,147.49,48209.0,124.0272,124.6353,123.9935,124.5593,48209.0
2016-02-03 14:45:00,147.48,147.99,147.48,147.75,25120.0,124.5509,124.9816,124.5509,124.7789,25120.0
2016-02-03 14:50:00,147.79,147.79,147.19,147.23,19521.0,124.8127,124.8127,124.3059,124.3397,19521.0
2016-02-03 14:55:00,147.26,147.4,147.18,147.25,64182.0,124.3651,124.4833,124.2975,124.3566,64182.0
2016-02-03 15:00:00,147.27,147.32,146.84,146.95,36608.0,124.3735,124.4157,124.0104,124.1033,36608.0
2016-02-03 15:05:00,146.98,147.17,146.88,147.1,32865.0,124.1286,124.2891,124.0441,124.2299,32865.0
2016-02-03 15:10:00,147.12,147.34,147.09,147.13,39096.0,124.2468,124.4326,124.2215,124.2553,39096.0
2016-02-03 15:15:00,147.08,147.08,146.76,146.86,22607.0,124.213,124.213,123.9428,124.0272,22607.0
2016-02-03 15:20:00,146.87,146.92,146.64,146.81,21887.0,124.0357,124.0779,123.8415,123.985,21887.0
2016-02-03 15:25:00,146.81,146.88,146.7,146.72,14473.0,123.985,124.0441,123.8921,123.909,14473.0
2016-02-03 15:30:00,146.75,146.92,146.66,146.87,32673.0,123.9344,124.0779,123.8583,124.0357,32673.0
2016-02-03 15:35:00,146.81,146.89,146.51,146.53,33673.0,123.985,124.0526,123.7317,123.7486,33673.0
2016-02-03 15:40:00,146.55,146.8,146.46,146.78,46910.0,123.7654,123.9766,123.6894,123.9597,46910.0
2016-02-03 15:45:00,146.76,146.79,146.65,146.77,27785.0,123.9428,123.9681,123.8499,123.9512,27785.0
2016-02-03 15:50:00,146.79,146.97,146.74,146.94,57325.0,123.9681,124.1201,123.9259,124.0948,57325.0
2016-02-03 15:55:00,146.93,147.04,146.5,146.69,148307.0,124.0864,124.1793,123.7232,123.8837,148307.0
2016-02-04 09:30:00,145.0,145.14,143.01,143.71,285406.0,122.4564,122.5747,120.7758,121.367,285406.0
2016-02-04 09:35:00,143.71,143.93,142.29,142.63,161138.0,121.367,121.5528,120.1678,120.4549,161138.0
2016-02-04 09:40:00,142.67,143.44,142.57,142.93,78970.0,120.4887,121.139,120.4042,120.7083,78970.0
2016-02-04 09:45:00,143.06,143.75,143.03,143.28,44949.0,120.818,121.4008,120.7927,121.0038,44949.0
2016-02-04 09:50:00,143.26,143.5,142.83,143.03,66438.0,120.987,121.1896,120.6238,120.7927,66438.0
2016-02-04 09:55:00,142.98,143.15,142.8,142.81,54483.0,120.7505,120.8941,120.5985,120.6069,54483.0
2016-02-04 10:00:00,142.81,142.93,142.19,142.39,73209.0,120.6069,120.7083,120.0833,120.2522,73209.0
2016-02-04 10:05:00,142.4,143.08,142.4,143.08,51563.0,120.2607,120.8349,120.2607,120.8349,51563.0
2016-02-04 10:10:00,143.08,143.68,142.99,143.5,52486.0,120.8349,121.3417,120.7589,121.1896,52486.0
2016-02-04 10:15:00,143.5,143.81,143.38,143.7,67555.0,121.1896,121.4514,121.0883,121.3585,67555.0
2016-02-04 10:20:00,143.75,143.75,143.62,143.7,73273.0,121.4008,121.4008,121.291,121.3585,73273.0
2016-02-04 10:25:00,143.66,143.7,143.5,143.55,61478.0,121.3248,121.3585,121.1896,121.2319,61478.0
2016-02-04 10:30:00,143.55,143.58,143.36,143.55,77961.0,121.2319,121.2572,121.0714,121.2319,77961.0
2016-02-04 10:35:00,143.55,143.6,143.37,143.4,50547.0,121.2319,121.2741,121.0798,121.1052,50547.0
2016-02-04 10:40:00,143.44,143.52,143.36,143.38,20642.0,121.139,121.2065,121.0714,121.0883,20642.0
2016-02-04 10:45:00,143.38,143.57,143.36,143.54,46590.0,121.0883,121.2488,121.0714,121.2234,46590.0
2016-02-04 10:50:00,143.54,143.57,143.47,143.54,29270.0,121.2234,121.2488,121.1643,121.2234,29270.0
2016-02-04 10:55:00,143.56,143.67,143.45,143.51,48062.0,121.2403,121.3332,121.1474,121.1981,48062.0
2016-02-04 11:00:00,143.53,143.61,143.48,143.54,33263.0,121.215,121.2825,121.1727,121.2234,33263.0
2016-02-04 11:05:00,143.54,143.55,142.95,142.96,59246.0,121.2234,121.2319,120.7251,120.7336,59246.0
2016-02-04 11:10:00,142.99,143.19,142.69,142.75,29777.0,120.7589,120.9278,120.5056,120.5562,29777.0
2016-02-04 11:15:00,142.71,143.18,142.58,142.59,37429.0,120.5225,120.9194,120.4127,120.4211,37429.0
2016-02-04 11:20:00,142.65,142.76,142.54,142.63,39664.0,120.4718,120.5647,120.3789,120.4549,39664.0
2016-02-04 11:25:00,142.63,142.79,142.58,142.6,28854.0,120.4549,120.59,120.4127,120.4296,28854.0
2016-02-04 11:30:00,142.62,142.64,142.32,142.4,42625.0,120.4465,120.4633,120.1931,120.2607,42625.0
2016-02-04 11:35:00,142.41,142.61,142.25,142.3,38920.0,120.2691,120.438,120.134,120.1762,38920.0
2016-02-04 11:40:00,142.32,142.39,142.12,142.19,67546.0,120.1931,120.2522,120.0242,120.0833,67546.0
2016-02-04 11:45:00,142.22,142.25,141.79,142.03,51720.0,120.1086,120.134,119.7455,119.9482,51720.0
2016-02-04 11:50:00,141.98,142.51,141.98,142.51,36120.0,119.906,120.3536,119.906,120.3536,36120.0
2016-02-04 11:55:00,142.52,142.52,141.98,141.99,53916.0,120.362,120.362,119.906,119.9144,53916.0
2016-02-04 12:00:00,142.03,142.52,142.03,142.46,19837.0,119.9482,120.362,119.9482,120.3113,19837.0
2016-02-04 12:05:00,142.44,142.52,142.36,142.49,33528.0,120.2944,120.362,120.2269,120.3367,33528.0
2016-02-04 12:10:00,142.5,142.81,142.5,142.65,37607.0,120.3451,120.6069,120.3451,120.4718,37607.0
2016-02-04 12:15:00,142.66,142.78,142.52,142.71,27389.0,120.4802,120.5816,120.362,120.5225,27389.0
2016-02-04 12:20:00,142.76,142.92,142.63,142.82,25025.0,120.5647,120.6998,120.4549,120.6154,25025.0
2016-02-04 12:25:00,142.82,142.89,142.39,142.39,33209.0,120.6154,120.6745,120.2522,120.2522,33209.0
2016-02-04 12:30:00,142.44,142.45,142.06,142.13,49108.0,120.2944,120.3029,119.9735,120.0326,49108.0
2016-02-04 12:35:00,142.15,142.81,142.13,142.81,26471.0,120.0495,120.6069,120.0326,120.6069,26471.0
2016-02-04 12:40:00,142.85,143.18,142.82,142.92,37637.0,120.6407,120.9194,120.6154,120.6998,37637.0
2016-02-04 12:45:00,142.91,142.97,142.73,142.76,24263.0,120.6914,120.742,120.5394,120.5647,24263.0
2016-02-04 12:50:00,142.75,142.95,142.73,142.93,21415.0,120.5562,120.7251,120.5394,120.7083,21415.0
2016-02-04 12:55:00,142.9,143.13,142.86,143.08,13624.0,120.6829,120.8772,120.6491,120.8349,13624.0
2016-02-04 13:00:00,143.06,143.25,142.91,143.01,30704.0,120.818,120.9785,120.6914,120.7758,30704.0
2016-02-04 13:05:00,143.03,143.06,142.78,142.84,55338.0,120.7927,120.818,120.5816,120.6322,55338.0
2016-02-04 13:10:00,142.85,143.29,142.82,143.12,29632.0,120.6407,121.0123,120.6154,120.8687,29632.0
2016-02-04 13:15:00,143.15,143.44,143.12,143.32,41919.0,120.8941,121.139,120.8687,121.0376,41919.0
2016-02-04 13:20:00,143.32,143.42,143.24,143.29,29936.0,121.0376,121.1221,120.9701,121.0123,29936.0
2016-02-04 13:25:00,143.33,143.63,143.33,143.38,46840.0,121.0461,121.2994,121.0461,121.0883,46840.0
2016-02-04 13:30:00,143.42,143.56,143.41,143.47,855379.0,121.1221,121.2403,121.1136,121.1643,855379.0
2016-02-04 13:35:00,143.46,143.56,143.21,143.27,35041.0,121.1559,121.2403,120.9447,120.9954,35041.0
2016-02-04 13:40:00,143.28,143.28,143.04,143.26,29903.0,121.0038,121.0038,120.8012,120.987,29903.0
2016-02-04 13:45:00,143.22,143.32,143.08,143.25,40267.0,120.9532,121.0376,120.8349,120.9785,40267.0
2016-02-04 13:50:00,143.22,143.39,143.2,143.39,25794.0,120.9532,121.0967,120.9363,121.0967,25794.0
2016-02-04 13:55:00,143.37,143.37,143.23,143.26,26138.0,121.0798,121.0798,120.9616,120.987,26138.0
2016-02-04 14:00:00,143.24,143.24,142.82,142.83,25955.0,120.9701,120.9701,120.6154,120.6238,25955.0
2016-02-04 14:05:00,142.79,142.84,142.25,142.38,30630.0,120.59,120.6322,120.134,120.2438,30630.0
2016-02-04 14:10:00,142.38,142.49,142.27,142.36,25644.0,120.2438,120.3367,120.1509,120.2269,25644.0
2016-02-04 14:15:00,142.34,142.7,142.23,142.68,48311.0,120.21,120.514,120.1171,120.4971,48311.0
2016-02-04 14:20:00,142.68,142.93,142.57,142.92,35214.0,120.4971,120.7083,120.4042,120.6998,35214.0
2016-02-04 14:25:00,142.86,142.97,142.39,142.41,30115.0,120.6491,120.742,120.2522,120.2691,30115.0
2016-02-04 14:30:00,142.33,142.47,142.12,142.41,38290.0,120.2015,120.3198,120.0242,120.2691,38290.0
2016-02-04 14:35:00,142.41,142.43,142.06,142.06,34856.0,120.2691,120.286,119.9735,119.9735,34856.0
2016-02-04 14:40:00,142.06,142.36,142.03,142.26,20480.0,119.9735,120.2269,119.9482,120.1424,20480.0
2016-02-04 14:45:00,142.28,142.54,142.28,142.51,26748.0,120.1593,120.3789,120.1593,120.3536,26748.0
2016-02-04 14:50:00,142.5,142.69,142.46,142.49,29669.0,120.3451,120.5056,120.3113,120.3367,29669.0
2016-02-04 14:55:00,142.51,142.99,142.5,142.92,28890.0,120.3536,120.7589,120.3451,120.6998,28890.0
2016-02-04 15:00:00,142.92,142.95,142.77,142.82,31429.0,120.6998,120.7251,120.5731,120.6154,31429.0
2016-02-04 15:05:00,142.85,142.91,142.66,142.83,26606.0,120.6407,120.6914,120.4802,120.6238,26606.0
2016-02-04 15:10:00,142.84,142.97,142.77,142.97,27617.0,120.6322,120.742,120.5731,120.742,27617.0
2016-02-04 15:15:00,142.97,143.31,142.91,143.17,63625.0,120.742,121.0292,120.6914,120.9109,63625.0
2016-02-04 15:20:00,143.12,143.27,143.08,143.21,41328.0,120.8687,120.9954,120.8349,120.9447,41328.0
2016-02-04 15:25:00,143.22,143.24,142.85,142.85,41792.0,120.9532,120.9701,120.6407,120.6407,41792.0
2016-02-04 15:30:00,142.84,142.9,142.53,142.59,36441.0,120.6322,120.6829,120.3704,120.4211,36441.0
2016-02-04 15:35:00,142.59,142.83,142.53,142.83,45813.0,120.4211,120.6238,120.3704,120.6238,45813.0
2016-02-04 15:40:00,142.83,143.07,142.77,143.02,69957.0,120.6238,120.8265,120.5731,120.7843,69957.0
2016-02-04 15:45:00,143.04,143.28,142.95,143.23,52072.0,120.8012,121.0038,120.7251,120.9616,52072.0
2016-02-04 15:50:00,143.23,143.29,143.06,143.14,77418.0,120.9616,121.0123,120.818,120.8856,77418.0
2016-02-04 15:55:00,143.18,143.36,143.13,143.29,128114.0,120.9194,121.0714,120.8772,121.0123,128114.0
2016-02-05 09:30:00,143.27,143.53,142.55,143.35,63074.0,120.9954,121.215,120.3873,121.063,63074.0
2016-02-05 09:35:00,143.36,144.14,143.36,143.97,32168.0,121.0714,121.7301,121.0714,121.5866,32168.0
2016-02-05 09:40:00,143.96,144.56,143.71,144.56,85003.0,121.5781,122.0848,121.367,122.0848,85003.0
2016-02-05 09:45:00,144.6,144.6,143.94,144.28,42628.0,122.1186,122.1186,121.5612,121.8484,42628.0
2016-02-05 09:50:00,144.14,144.53,144.03,144.53,33452.0,121.7301,122.0595,121.6372,122.0595,33452.0
2016-02-05 09:55:00,144.52,144.59,144.31,144.31,25635.0,122.0511,122.1102,121.8737,121.8737,25635.0
2016-02-05 10:00:00,144.26,144.52,144.17,144.48,17139.0,121.8315,122.0511,121.7555,122.0173,17139.0
2016-02-05 10:05:00,144.4,144.5,144.2,144.32,24447.0,121.9497,122.0342,121.7808,121.8821,24447.0
2016-02-05 10:10:00,144.32,144.68,144.32,144.6,21562.0,121.8821,122.1862,121.8821,122.1186,21562.0
2016-02-05 10:15:00,144.61,144.99,144.59,144.88,39424.0,122.1271,122.448,122.1102,122.3551,39424.0
2016-02-05 10:20:00,144.87,145.0,144.74,144.77,37595.0,122.3466,122.4564,122.2369,122.2622,37595.0
2016-02-05 10:25:00,144.76,144.78,144.28,144.35,31924.0,122.2537,122.2706,121.8484,121.9075,31924.0
2016-02-05 10:30:00,144.33,144.56,144.3,144.56,37848.0,121.8906,122.0848,121.8653,122.0848,37848.0
2016-02-05 10:35:00,144.58,145.0,144.53,144.99,27341.0,122.1017,122.4564,122.0595,122.448,27341.0
2016-02-05 10:40:00,144.95,145.0,144.74,145.0,40278.0,122.4142,122.4564,122.2369,122.4564,40278.0
2016-02-05 10:45:00,144.99,145.2,144.99,145.05,32052.0,122.448,122.6253,122.448,122.4987,32052.0
2016-02-05 10:50:00,145.06,145.19,145.01,145.03,38882.0,122.5071,122.6169,122.4649,122.4818,38882.0
2016-02-05 10:55:00,145.03,145.1,144.86,144.88,166783.0,122.4818,122.5409,122.3382,122.3551,166783.0
2016-02-05 11:00:00,144.91,145.02,144.39,144.4,125389.0,122.3804,122.4733,121.9413,121.9497,125389.0
2016-02-05 11:05:00,144.42,144.79,144.42,144.75,29185.0,121.9666,122.2791,121.9666,122.2453,29185.0
2016-02-05 11:10:00,144.77,145.01,144.72,144.8,36230.0,122.2622,122.4649,122.22,122.2875,36230.0
2016-02-05 11:15:00,144.82,144.9,144.49,144.49,123660.0,122.3044,122.372,122.0257,122.0257,123660.0
2016-02-05 11:20:00,144.46,144.57,144.05,144.08,17763.0,122.0004,122.0933,121.6541,121.6795,17763.0
2016-02-05 11:25:00,144.05,144.06,143.59,143.87,23324.0,121.6541,121.6626,121.2656,121.5021,23324.0
2016-02-05 11:30:00,143.9,144.04,143.69,143.89,22070.0,121.5274,121.6457,121.3501,121.519,22070.0
2016-02-05 11:35:00,143.84,143.96,143.63,143.86,15006.0,121.4768,121.5781,121.2994,121.4937,15006.0
2016-02-05 11:40:00,143.83,144.05,143.56,143.6,23516.0,121.4683,121.6541,121.2403,121.2741,23516.0
2016-02-05 11:45:00,143.56,143.79,143.54,143.67,19332.0,121.2403,121.4346,121.2234,121.3332,19332.0
2016-02-05 11:50:00,143.73,143.76,143.65,143.72,138675.0,121.3839,121.4092,121.3163,121.3754,138675.0
2016-02-05 11:55:00,143.68,143.68,143.13,143.55,43848.0,121.3417,121.3417,120.8772,121.2319,43848.0
2016-02-05 12:00:00,143.55,143.72,143.54,143.71,13591.0,121.2319,121.3754,121.2234,121.367,13591.0
2016-02-05 12:05:00,143.71,143.75,143.22,143.49,24497.0,121.367,121.4008,120.9532,121.1812,24497.0
2016-02-05 12:10:00,143.44,143.55,143.29,143.34,14898.0,121.139,121.2319,121.0123,121.0545,14898.0
2016-02-05 12:15:00,143.32,143.52,143.29,143.5,12567.0,121.0376,121.2065,121.0123,121.1896,12567.0
2016-02-05 12:20:00,143.52,143.79,143.48,143.69,30906.0,121.2065,121.4346,121.1727,121.3501,30906.0
2016-02-05 12:25:00,143.67,143.75,143.48,143.74,49661.0,121.3332,121.4008,121.1727,121.3923,49661.0
2016-02-05 12:30:00,143.71,143.75,143.61,143.72,22152.0,121.367,121.4008,121.2825,121.3754,22152.0
2016-02-05 12:35:00,143.72,143.75,143.61,143.62,37257.0,121.3754,121.4008,121.2825,121.291,37257.0
2016-02-05 12:40:00,143.65,143.68,143.45,143.63,121484.0,121.3163,121.3417,121.1474,121.2994,121484.0
2016-02-05 12:45:00,143.6,143.89,143.48,143.57,22165.0,121.2741,121.519,121.1727,121.2488,22165.0
2016-02-05 12:50:00,143.54,143.7,143.29,143.41,161184.0,121.2234,121.3585,121.0123,121.1136,161184.0
2016-02-05 12:55:00,143.38,143.4,143.04,143.16,16650.0,121.0883,121.1052,120.8012,120.9025,16650.0
2016-02-05 13:00:00,143.19,143.33,143.19,143.33,26561.0,120.9278,121.0461,120.9278,121.0461,26561.0
2016-02-05 13:05:00,143.29,143.63,143.24,143.63,16655.0,121.0123,121.2994,120.9701,121.2994,16655.0
2016-02-05 13:10:00,143.67,143.69,143.35,143.37,16000.0,121.3332,121.3501,121.063,121.0798,16000.0
2016-02-05 13:15:00,143.37,143.55,143.34,143.48,11448.0,121.0798,121.2319,121.0545,121.1727,11448.0
2016-02-05 13:20:00,143.45,143.69,143.41,143.69,20444.0,121.1474,121.3501,121.1136,121.3501,20444.0
2016-02-05 13:25:00,143.67,143.91,143.64,143.86,14000.0,121.3332,121.5359,121.3079,121.4937,14000.0
2016-02-05 13:30:00,143.89,143.89,143.49,143.63,19336.0,121.519,121.519,121.1812,121.2994,19336.0
2016-02-05 13:35:00,143.64,143.7,143.57,143.6,51693.0,121.3079,121.3585,121.2488,121.2741,51693.0
2016-02-05 13:40:00,143.6,143.67,143.57,143.65,57937.0,121.2741,121.3332,121.2488,121.3163,57937.0
2016-02-05 13:45:00,143.62,143.66,143.34,143.35,26281.0,121.291,121.3248,121.0545,121.063,26281.0
2016-02-05 13:50:00,143.34,143.34,142.93,143.19,18344.0,121.0545,121.0545,120.7083,120.9278,18344.0
2016-02-05 13:55:00,143.19,143.29,143.11,143.18,23399.0,120.9278,121.0123,120.8603,120.9194,23399.0
2016-02-05 14:00:00,143.21,143.29,142.92,143.11,26081.0,120.9447,121.0123,120.6998,120.8603,26081.0
2016-02-05 14:05:00,143.12,143.13,143.0,143.12,31468.0,120.8687,120.8772,120.7674,120.8687,31468.0
2016-02-05 14:10:00,143.09,143.09,142.65,142.68,28164.0,120.8434,120.8434,120.4718,120.4971,28164.0
2016-02-05 14:15:00,142.65,142.66,142.4,142.5,41833.0,120.4718,120.4802,120.2607,120.3451,41833.0
2016-02-05 14:20:00,142.52,142.91,142.52,142.89,22733.0,120.362,120.6914,120.362,120.6745,22733.0
2016-02-05 14:25:00,142.85,142.86,142.69,142.72,26071.0,120.6407,120.6491,120.5056,120.5309,26071.0
2016-02-05 14:30:00,142.68,143.16,142.67,143.12,29079.0,120.4971,120.9025,120.4887,120.8687,29079.0
2016-02-05 14:35:00,143.11,143.19,142.97,143.0,39692.0,120.8603,120.9278,120.742,120.7674,39692.0
2016-02-05 14:40:00,142.98,142.99,142.58,142.69,35525.0,120.7505,120.7589,120.4127,120.5056,35525.0
2016-02-05 14:45:00,142.72,143.01,142.63,143.0,22458.0,120.5309,120.7758,120.4549,120.7674,22458.0
2016-02-05 14:50:00,142.96,142.97,142.83,142.88,20858.0,120.7336,120.742,120.6238,120.666,20858.0
2016-02-05 14:55:00,142.87,143.14,142.86,143.05,34096.0,120.6576,120.8856,120.6491,120.8096,34096.0
2016-02-05 15:00:00,143.03,143.07,142.95,143.0,62178.0,120.7927,120.8265,120.7251,120.7674,62178.0
2016-02-05 15:05:00,143.01,143.21,142.98,143.19,35007.0,120.7758,120.9447,120.7505,120.9278,35007.0
2016-02-05 15:10:00,143.15,143.27,143.15,143.2,30749.0,120.8941,120.9954,120.8941,120.9363,30749.0
2016-02-05 15:15:00,143.18,143.5,143.07,143.47,65453.0,120.9194,121.1896,120.8265,121.1643,65453.0
2016-02-05 15:20:00,143.48,143.88,143.44,143.85,52325.0,121.1727,121.5106,121.139,121.4852,52325.0
2016-02-05 15:25:00,143.85,143.85,143.62,143.65,33394.0,121.4852,121.4852,121.291,121.3163,33394.0
2016-02-05 15:30:00,143.65,143.95,143.42,143.93,63666.0,121.3163,121.5697,121.1221,121.5528,63666.0
2016-02-05 15:35:00,143.95,144.03,143.64,143.76,67694.0,121.5697,121.6372,121.3079,121.4092,67694.0
2016-02-05 15:40:00,143.74,143.96,143.57,143.92,57542.0,121.3923,121.5781,121.2488,121.5443,57542.0
2016-02-05 15:45:00,143.92,144.06,143.79,143.92,76090.0,121.5443,121.6626,121.4346,121.5443,76090.0
2016-02-05 15:50:00,143.88,143.93,143.63,143.7,85284.0,121.5106,121.5528,121.2994,121.3585,85284.0
2016-02-05 15:55:00,143.69,144.07,143.68,143.99,141638.0,121.3501,121.671,121.3417,121.6035,141638.0
2016-02-08 09:30:00,142.74,143.49,142.69,142.77,66459.0,120.5478,121.1812,120.5056,120.5731,66459.0
2016-02-08 09:35:00,143.03,143.48,142.83,142.85,39485.0,120.7927,121.1727,120.6238,120.6407,39485.0
2016-02-08 09:40:00,143.04,144.05,142.89,144.02,39984.0,120.8012,121.6541,120.6745,121.6288,39984.0
2016-02-08 09:45:00,144.06,144.22,143.59,143.84,28537.0,121.6626,121.7977,121.2656,121.4768,28537.0
2016-02-08 09:50:00,143.84,143.89,143.13,143.18,28477.0,121.4768,121.519,120.8772,120.9194,28477.0
2016-02-08 09:55:00,143.15,143.27,142.92,143.11,52509.0,120.8941,120.9954,120.6998,120.8603,52509.0
2016-02-08 10:00:00,143.11,143.48,142.86,143.38,33275.0,120.8603,121.1727,120.6491,121.0883,33275.0
2016-02-08 10:05:00,143.33,143.46,143.05,143.27,26459.0,121.0461,121.1559,120.8096,120.9954,26459.0
2016-02-08 10:10:00,143.26,143.56,143.1,143.56,29245.0,120.987,121.2403,120.8518,121.2403,29245.0
2016-02-08 10:15:00,143.55,143.74,142.82,142.82,159016.0,121.2319,121.3923,120.6154,120.6154,159016.0
2016-02-08 10:20:00,142.82,142.85,142.42,142.52,61368.0,120.6154,120.6407,120.2775,120.362,61368.0
2016-02-08 10:25:00,142.55,142.67,141.99,142.2,61718.0,120.3873,120.4887,119.9144,120.0918,61718.0
2016-02-08 10:30:00,142.2,142.45,142.2,142.38,92332.0,120.0918,120.3029,120.0918,120.2438,92332.0
2016-02-08 10:35:00,142.38,142.84,142.31,142.73,78705.0,120.2438,120.6322,120.1847,120.5394,78705.0
2016-02-08 10:40:00,142.75,142.75,142.32,142.61,42176.0,120.5562,120.5562,120.1931,120.438,42176.0
2016-02-08 10:45:00,142.56,142.62,141.94,142.21,30619.0,120.3958,120.4465,119.8722,120.1002,30619.0
2016-02-08 10:50:00,142.25,142.78,142.07,142.68,33598.0,120.134,120.5816,119.982,120.4971,33598.0
2016-02-08 10:55:00,142.68,142.7,142.19,142.38,16881.0,120.4971,120.514,120.0833,120.2438,16881.0
2016-02-08 11:00:00,142.47,142.55,142.01,142.16,21503.0,120.3198,120.3873,119.9313,120.058,21503.0
2016-02-08 11:05:00,142.19,142.5,142.08,142.08,49184.0,120.0833,120.3451,119.9904,119.9904,49184.0
2016-02-08 11:10:00,142.06,142.16,141.62,141.76,73271.0,119.9735,120.058,119.6019,119.7202,73271.0
2016-02-08 11:15:00,141.71,142.01,141.65,141.99,13921.0,119.6779,119.9313,119.6273,119.9144,13921.0
2016-02-08 11:20:00,141.93,141.97,141.75,141.94,9049.0,119.8637,119.8975,119.7117,119.8722,9049.0
2016-02-08 11:25:00,141.91,142.4,141.86,142.33,33814.0,119.8468,120.2607,119.8046,120.2015,33814.0
2016-02-08 11:30:00,142.32,142.34,142.12,142.26,8276.0,120.1931,120.21,120.0242,120.1424,8276.0
2016-02-08 11:35:00,142.27,142.32,142.15,142.21,8018.0,120.1509,120.1931,120.0495,120.1002,8018.0
2016-02-08 11:40:00,142.2,142.38,142.16,142.27,16531.0,120.0918,120.2438,120.058,120.1509,16531.0
2016-02-08 11:45:00,142.24,142.39,142.15,142.3,21764.0,120.1255,120.2522,120.0495,120.1762,21764.0
2016-02-08 11:50:00,142.2,142.63,142.2,142.58,14051.0,120.0918,120.4549,120.0918,120.4127,14051.0
2016-02-08 11:55:00,142.62,143.03,142.58,143.03,20258.0,120.4465,120.7927,120.4127,120.7927,20258.0
2016-02-08 12:00:00,143.03,143.1,142.55,142.55,17856.0,120.7927,120.8518,120.3873,120.3873,17856.0
2016-02-08 12:05:00,142.53,142.79,142.51,142.71,7445.0,120.3704,120.59,120.3536,120.5225,7445.0
2016-02-08 12:10:00,142.72,142.9,142.64,142.9,7511.0,120.5309,120.6829,120.4633,120.6829,7511.0
2016-02-08 12:15:00,142.92,143.04,142.68,142.89,11088.0,120.6998,120.8012,120.4971,120.6745,11088.0
2016-02-08 12:20:00,142.99,143.12,142.81,143.12,7806.0,120.7589,120.8687,120.6069,120.8687,7806.0
2016-02-08 12:25:00,143.12,143.12,142.85,142.92,7760.0,120.8687,120.8687,120.6407,120.6998,7760.0
2016-02-08 12:30:00,142.95,143.24,142.94,143.1,13078.0,120.7251,120.9701,120.7167,120.8518,13078.0
2016-02-08 12:35:00,143.11,143.19,142.81,142.81,13367.0,120.8603,120.9278,120.6069,120.6069,13367.0
2016-02-08 12:40:00,142.86,143.08,142.86,143.05,8087.0,120.6491,120.8349,120.6491,120.8096,8087.0
2016-02-08 12:45:00,143.11,143.14,142.87,142.92,69335.0,120.8603,120.8856,120.6576,120.6998,69335.0
2016-02-08 12:50:00,142.95,143.09,142.88,142.94,10322.0,120.7251,120.8434,120.666,120.7167,10322.0
2016-02-08 12:55:00,142.87,142.88,142.76,142.84,6569.0,120.6576,120.666,120.5647,120.6322,6569.0
2016-02-08 13:00:00,142.82,142.89,142.6,142.6,13745.0,120.6154,120.6745,120.4296,120.4296,13745.0
2016-02-08 13:05:00,142.55,142.67,142.54,142.59,11286.0,120.3873,120.4887,120.3789,120.4211,11286.0
2016-02-08 13:10:00,142.54,142.73,142.51,142.69,8978.0,120.3789,120.5394,120.3536,120.5056,8978.0
2016-02-08 13:15:00,142.67,142.69,142.54,142.58,5797.0,120.4887,120.5056,120.3789,120.4127,5797.0
2016-02-08 13:20:00,142.59,142.69,142.42,142.52,8727.0,120.4211,120.5056,120.2775,120.362,8727.0
2016-02-08 13:25:00,142.51,142.6,142.47,142.6,15374.0,120.3536,120.4296,120.3198,120.4296,15374.0
2016-02-08 13:30:00,142.56,142.89,142.52,142.84,9136.0,120.3958,120.6745,120.362,120.6322,9136.0
2016-02-08 13:35:00,142.82,143.02,142.77,143.0,25778.0,120.6154,120.7843,120.5731,120.7674,25778.0
2016-02-08 13:40:00,143.0,143.09,142.94,143.01,9400.0,120.7674,120.8434,120.7167,120.7758,9400.0
2016-02-08 13:45:00,143.02,143.27,142.96,143.23,37876.0,120.7843,120.9954,120.7336,120.9616,37876.0
2016-02-08 13:50:00,143.24,143.42,143.2,143.39,22827.0,120.9701,121.1221,120.9363,121.0967,22827.0
2016-02-08 13:55:00,143.39,143.41,143.23,143.26,15094.0,121.0967,121.1136,120.9616,120.987,15094.0
2016-02-08 14:00:00,143.24,143.55,143.22,143.55,19777.0,120.9701,121.2319,120.9532,121.2319,19777.0
2016-02-08 14:05:00,143.55,143.79,143.48,143.72,29339.0,121.2319,121.4346,121.1727,121.3754,29339.0
2016-02-08 14:10:00,143.71,143.87,143.71,143.8,29995.0,121.367,121.5021,121.367,121.443,29995.0
2016-02-08 14:15:00,143.75,143.84,143.72,143.74,12593.0,121.4008,121.4768,121.3754,121.3923,12593.0
2016-02-08 14:20:00,143.79,144.0,143.77,143.92,23579.0,121.4346,121.6119,121.4177,121.5443,23579.0
2016-02-08 14:25:00,143.9,144.21,143.89,144.19,31119.0,121.5274,121.7893,121.519,121.7724,31119.0
2016-02-08 14:30:00,144.15,144.19,144.03,144.15,53535.0,121.7386,121.7724,121.6372,121.7386,53535.0
2016-02-08 14:35:00,144.16,144.28,144.09,144.24,26559.0,121.747,121.8484,121.6879,121.8146,26559.0
2016-02-08 14:40:00,144.24,144.67,144.24,144.67,32542.0,121.8146,122.1777,121.8146,122.1777,32542.0
2016-02-08 14:45:00,144.69,144.88,144.54,144.75,30751.0,122.1946,122.3551,122.0679,122.2453,30751.0
2016-02-08 14:50:00,144.77,144.85,144.62,144.74,33073.0,122.2622,122.3297,122.1355,122.2369,33073.0
2016-02-08 14:55:00,144.76,144.87,144.56,144.64,27101.0,122.2537,122.3466,122.0848,122.1524,27101.0
2016-02-08 15:00:00,144.63,144.64,144.43,144.56,21214.0,122.144,122.1524,121.975,122.0848,21214.0
2016-02-08 15:05:00,144.56,145.07,144.49,144.97,53949.0,122.0848,122.5155,122.0257,122.4311,53949.0
2016-02-08 15:10:00,144.97,145.41,144.97,145.31,39173.0,122.4311,122.8027,122.4311,122.7182,39173.0
2016-02-08 15:15:00,145.33,145.83,145.3,145.77,50786.0,122.7351,123.1574,122.7098,123.1067,50786.0
2016-02-08 15:20:00,145.72,145.99,145.68,145.87,51509.0,123.0645,123.2925,123.0307,123.1912,51509.0
2016-02-08 15:25:00,145.89,146.13,145.79,146.13,65585.0,123.2081,123.4107,123.1236,123.4107,65585.0
2016-02-08 15:30:00,146.11,146.71,146.05,146.71,86822.0,123.3939,123.9006,123.3432,123.9006,86822.0
2016-02-08 15:35:00,146.67,146.69,146.33,146.43,82378.0,123.8668,123.8837,123.5796,123.6641,82378.0
2016-02-08 15:40:00,146.45,146.76,146.43,146.71,52710.0,123.681,123.9428,123.6641,123.9006,52710.0
2016-02-08 15:45:00,146.7,147.36,146.69,147.17,97081.0,123.8921,124.4495,123.8837,124.2891,97081.0
2016-02-08 15:50:00,147.17,147.19,146.85,146.96,157882.0,124.2891,124.3059,124.0188,124.1117,157882.0
2016-02-08 15:55:00,146.95,147.55,146.92,147.02,289851.0,124.1033,124.61,124.0779,124.1624,289851.0
2016-02-09 09:30:00,146.24,148.5,146.24,148.14,105430.0,123.5036,125.4123,123.5036,125.1082,105430.0
2016-02-09 09:35:00,148.11,148.75,147.73,148.65,64386.0,125.0829,125.6234,124.762,125.539,64386.0
2016-02-09 09:40:00,148.65,149.23,148.31,149.06,82323.0,125.539,126.0288,125.2518,125.8852,82323.0
2016-02-09 09:45:00,149.02,149.72,148.91,149.22,43287.0,125.8514,126.4426,125.7585,126.0203,43287.0
2016-02-09 09:50:00,149.22,149.32,148.55,149.27,72764.0,126.0203,126.1048,125.4545,126.0626,72764.0
2016-02-09 09:55:00,149.13,149.25,148.8,148.9,35061.0,125.9443,126.0457,125.6656,125.7501,35061.0
2016-02-09 10:00:00,148.88,149.27,148.7,148.91,153698.0,125.7332,126.0626,125.5812,125.7585,153698.0
2016-02-09 10:05:00,148.89,149.41,148.75,149.13,121891.0,125.7416,126.1808,125.6234,125.9443,121891.0
2016-02-09 10:10:00,149.12,149.12,148.64,148.95,90099.0,125.9359,125.9359,125.5305,125.7923,90099.0
2016-02-09 10:15:00,148.94,149.05,148.76,149.0,48803.0,125.7839,125.8768,125.6318,125.8345,48803.0
2016-02-09 10:20:00,148.99,149.05,148.65,148.92,60382.0,125.8261,125.8768,125.539,125.767,60382.0
2016-02-09 10:25:00,148.91,148.92,148.33,148.49,61023.0,125.7585,125.767,125.2687,125.4038,61023.0
2016-02-09 10:30:00,148.56,148.62,148.02,148.05,33891.0,125.4629,125.5136,125.0069,125.0322,33891.0
2016-02-09 10:35:00,148.02,148.05,147.45,147.48,27324.0,125.0069,125.0322,124.5255,124.5509,27324.0
2016-02-09 10:40:00,147.43,147.44,146.55,146.55,35719.0,124.5086,124.5171,123.7654,123.7654,35719.0
2016-02-09 10:45:00,146.57,147.52,146.5,147.48,40922.0,123.7823,124.5846,123.7232,124.5509,40922.0
2016-02-09 10:50:00,147.49,147.55,146.56,146.56,25148.0,124.5593,124.61,123.7739,123.7739,25148.0
2016-02-09 10:55:00,146.52,146.84,146.47,146.64,20403.0,123.7401,124.0104,123.6979,123.8415,20403.0
2016-02-09 11:00:00,146.62,147.21,146.53,147.13,28955.0,123.8246,124.3228,123.7486,124.2553,28955.0
2016-02-09 11:05:00,147.03,147.27,146.95,147.27,12711.0,124.1708,124.3735,124.1033,124.3735,12711.0
2016-02-09 11:10:00,147.26,148.07,147.24,147.99,33737.0,124.3651,125.0491,124.3482,124.9816,33737.0
2016-02-09 11:15:00,148.03,148.14,147.36,147.39,19580.0,125.0153,125.1082,124.4495,124.4748,19580.0
2016-02-09 11:20:00,147.43,148.0,147.41,147.93,26744.0,124.5086,124.99,124.4917,124.9309,26744.0
2016-02-09 11:25:00,147.92,148.59,147.72,148.5,29757.0,124.9224,125.4883,124.7535,125.4123,29757.0
2016-02-09 11:30:00,148.4,148.4,148.04,148.1,28932.0,125.3278,125.3278,125.0238,125.0745,28932.0
2016-02-09 11:35:00,148.06,148.06,147.26,147.39,16510.0,125.0407,125.0407,124.3651,124.4748,16510.0
2016-02-09 11:40:00,147.4,148.11,147.4,148.06,18394.0,124.4833,125.0829,124.4833,125.0407,18394.0
2016-02-09 11:45:00,148.1,148.11,147.46,147.47,9924.0,125.0745,125.0829,124.534,124.5424,9924.0
2016-02-09 11:50:00,147.39,147.39,147.06,147.06,25883.0,124.4748,124.4748,124.1962,124.1962,25883.0
2016-02-09 11:55:00,147.05,147.15,146.86,146.87,12737.0,124.1877,124.2722,124.0272,124.0357,12737.0
2016-02-09 12:00:00,146.88,147.37,146.81,147.25,16115.0,124.0441,124.458,123.985,124.3566,16115.0
2016-02-09 12:05:00,147.35,147.8,147.24,147.68,19196.0,124.4411,124.8211,124.3482,124.7198,19196.0
2016-02-09 12:10:00,147.65,147.65,147.12,147.2,11461.0,124.6944,124.6944,124.2468,124.3144,11461.0
2016-02-09 12:15:00,147.16,147.3,147.0,147.0,11728.0,124.2806,124.3988,124.1455,124.1455,11728.0
2016-02-09 12:20:00,146.95,146.99,146.73,146.82,13920.0,124.1033,124.137,123.9175,123.9935,13920.0
2016-02-09 12:25:00,146.82,147.21,146.73,147.02,13955.0,123.9935,124.3228,123.9175,124.1624,13955.0
2016-02-09 12:30:00,147.0,147.05,146.77,146.98,11994.0,124.1455,124.1877,123.9512,124.1286,11994.0
2016-02-09 12:35:00,146.98,147.28,146.94,147.15,19213.0,124.1286,124.3819,124.0948,124.2722,19213.0
2016-02-09 12:40:00,147.17,147.25,146.81,146.98,10469.0,124.2891,124.3566,123.985,124.1286,10469.0
2016-02-09 12:45:00,146.91,146.91,146.57,146.6,13475.0,124.0695,124.0695,123.7823,123.8077,13475.0
2016-02-09 12:50:00,146.6,146.77,146.58,146.68,13599.0,123.8077,123.9512,123.7908,123.8752,13599.0
2016-02-09 12:55:00,146.62,146.63,146.42,146.51,14269.0,123.8246,123.833,123.6557,123.7317,14269.0
2016-02-09 13:00:00,146.51,146.61,146.38,146.4,12715.0,123.7317,123.8161,123.6219,123.6388,12715.0
2016-02-09 13:05:00,146.31,146.55,146.26,146.45,11226.0,123.5628,123.7654,123.5205,123.681,11226.0
2016-02-09 13:10:00,146.46,146.47,146.23,146.34,12281.0,123.6894,123.6979,123.4952,123.5881,12281.0
2016-02-09 13:15:00,146.39,146.54,146.27,146.54,16514.0,123.6303,123.757,123.529,123.757,16514.0
2016-02-09 13:20:00,146.52,146.96,146.46,146.7,15400.0,123.7401,124.1117,123.6894,123.8921,15400.0
2016-02-09 13:25:00,146.69,146.74,146.48,146.63,15014.0,123.8837,123.9259,123.7063,123.833,15014.0
2016-02-09 13:30:00,146.64,147.28,146.64,147.11,20026.0,123.8415,124.3819,123.8415,124.2384,20026.0
2016-02-09 13:35:00,147.14,147.14,146.81,146.81,21542.0,124.2637,124.2637,123.985,123.985,21542.0
2016-02-09 13:40:00,146.8,147.06,146.59,147.06,21661.0,123.9766,124.1962,123.7992,124.1962,21661.0
2016-02-09 13:45:00,147.05,147.17,146.89,146.92,19685.0,124.1877,124.2891,124.0526,124.0779,19685.0
2016-02-09 13:50:00,146.86,147.07,146.72,147.07,16454.0,124.0272,124.2046,123.909,124.2046,16454.0
2016-02-09 13:55:00,147.03,147.55,146.89,147.27,29292.0,124.1708,124.61,124.0526,124.3735,29292.0
2016-02-09 14:00:00,147.27,147.39,147.11,147.23,13781.0,124.3735,124.4748,124.2384,124.3397,13781.0
2016-02-09 14:05:00,147.19,147.89,147.16,147.84,38258.0,124.3059,124.8971,124.2806,124.8549,38258.0
2016-02-09 14:10:00,147.82,147.82,147.39,147.4,14947.0,124.838,124.838,124.4748,124.4833,14947.0
2016-02-09 14:15:00,147.35,147.54,147.31,147.34,17218.0,124.4411,124.6015,124.4073,124.4326,17218.0
2016-02-09 14:20:00,147.35,147.44,146.95,147.01,16238.0,124.4411,124.5171,124.1033,124.1539,16238.0
2016-02-09 14:25:00,147.03,147.1,146.78,147.02,15650.0,124.1708,124.2299,123.9597,124.1624,15650.0
2016-02-09 14:30:00,147.04,147.49,147.02,147.3,13238.0,124.1793,124.5593,124.1624,124.3988,13238.0
2016-02-09 14:35:00,147.32,147.76,147.3,147.59,16554.0,124.4157,124.7873,124.3988,124.6438,16554.0
2016-02-09 14:40:00,147.6,147.87,147.45,147.84,16594.0,124.6522,124.8802,124.5255,124.8549,16594.0
2016-02-09 14:45:00,147.82,147.86,147.53,147.78,40605.0,124.838,124.8718,124.5931,124.8042,40605.0
2016-02-09 14:50:00,147.7,147.98,147.62,147.89,25577.0,124.7367,124.9731,124.6691,124.8971,25577.0
2016-02-09 14:55:00,147.9,147.94,147.7,147.87,17650.0,124.9056,124.9393,124.7367,124.8802,17650.0
2016-02-09 15:00:00,147.88,148.26,147.86,148.22,30771.0,124.8887,125.2096,124.8718,125.1758,30771.0
2016-02-09 15:05:00,148.2,148.8,148.12,148.58,38265.0,125.1589,125.6656,125.0914,125.4798,38265.0
2016-02-09 15:10:00,148.59,148.71,148.43,148.51,19556.0,125.4883,125.5896,125.3532,125.4207,19556.0
2016-02-09 15:15:00,148.54,148.67,148.4,148.45,20569.0,125.4461,125.5558,125.3278,125.37,20569.0
2016-02-09 15:20:00,148.45,148.66,148.25,148.25,28301.0,125.37,125.5474,125.2011,125.2011,28301.0
2016-02-09 15:25:00,148.23,148.3,148.05,148.07,33177.0,125.1843,125.2434,125.0322,125.0491,33177.0
2016-02-09 15:30:00,148.05,148.29,147.96,148.27,56242.0,125.0322,125.2349,124.9562,125.218,56242.0
2016-02-09 15:35:00,148.28,148.52,148.22,148.28,27952.0,125.2265,125.4292,125.1758,125.2265,27952.0
2016-02-09 15:40:00,148.29,148.35,147.73,147.94,31274.0,125.2349,125.2856,124.762,124.9393,31274.0
2016-02-09 15:45:00,147.91,148.05,147.84,147.9,43261.0,124.914,125.0322,124.8549,124.9056,43261.0
2016-02-09 15:50:00,147.92,148.03,147.89,147.99,43022.0,124.9224,125.0153,124.8971,124.9816,43022.0
2016-02-09 15:55:00,147.99,148.0,147.75,147.94,102713.0,124.9816,124.99,124.7789,124.9393,102713.0
2016-02-10 09:30:00,149.3,149.53,148.03,148.11,52764.0,126.4286,126.6233,125.3531,125.4209,52764.0
2016-02-10 09:35:00,148.1,148.66,147.58,148.51,24910.0,125.4124,125.8866,124.972,125.7596,24910.0
2016-02-10 09:40:00,148.46,148.99,148.1,148.33,13901.0,125.7172,126.166,125.4124,125.6072,13901.0
2016-02-10 09:45:00,148.22,148.38,148.08,148.38,22554.0,125.514,125.6495,125.3955,125.6495,22554.0
2016-02-10 09:50:00,148.18,148.31,148.01,148.31,17974.0,125.4801,125.5902,125.3362,125.5902,17974.0
2016-02-10 09:55:00,148.33,148.34,148.0,148.04,7193.0,125.6072,125.6156,125.3277,125.3616,7193.0
2016-02-10 10:00:00,148.11,148.52,148.03,148.31,16249.0,125.4209,125.768,125.3531,125.5902,16249.0
2016-02-10 10:05:00,148.35,148.99,148.35,148.99,30385.0,125.6241,126.166,125.6241,126.166,30385.0
2016-02-10 10:10:00,148.92,149.39,148.92,149.34,36056.0,126.1068,126.5048,126.1068,126.4624,36056.0
2016-02-10 10:15:00,149.29,149.64,149.23,149.6,26870.0,126.4201,126.7165,126.3693,126.6826,26870.0
2016-02-10 10:20:00,149.59,149.91,149.42,149.75,54184.0,126.6741,126.9451,126.5302,126.8096,54184.0
2016-02-10 10:25:00,149.75,149.75,149.41,149.41,20341.0,126.8096,126.8096,126.5217,126.5217,20341.0
2016-02-10 10:30:00,149.47,149.98,149.33,149.97,63578.0,126.5725,127.0044,126.454,126.9959,63578.0
2016-02-10 10:35:00,149.97,150.15,149.85,150.06,30762.0,126.9959,127.1483,126.8943,127.0721,30762.0
2016-02-10 10:40:00,150.03,150.17,149.83,149.93,34126.0,127.0467,127.1653,126.8774,126.962,34126.0
2016-02-10 10:45:00,149.93,150.1,149.71,150.09,29623.0,126.962,127.106,126.7757,127.0975,29623.0
2016-02-10 10:50:00,150.12,150.15,149.57,149.65,21668.0,127.1229,127.1483,126.6572,126.7249,21668.0
2016-02-10 10:55:00,149.61,149.78,149.46,149.65,26557.0,126.6911,126.835,126.564,126.7249,26557.0
2016-02-10 11:00:00,149.66,149.95,149.45,149.51,22546.0,126.7334,126.979,126.5556,126.6064,22546.0
2016-02-10 11:05:00,149.55,149.66,148.72,149.04,37878.0,126.6403,126.7334,125.9374,126.2084,37878.0
2016-02-10 11:10:00,149.04,149.4,148.98,149.3,24199.0,126.2084,126.5132,126.1576,126.4286,24199.0
2016-02-10 11:15:00,149.26,149.7,148.96,149.67,40828.0,126.3947,126.7673,126.1406,126.7419,40828.0
2016-02-10 11:20:00,149.67,149.85,149.46,149.83,35465.0,126.7419,126.8943,126.564,126.8774,35465.0
2016-02-10 11:25:00,149.83,149.85,149.08,149.08,18457.0,126.8774,126.8943,126.2423,126.2423,18457.0
2016-02-10 11:30:00,149.08,149.26,148.98,148.98,10485.0,126.2423,126.3947,126.1576,126.1576,10485.0
2016-02-10 11:35:00,149.07,149.24,148.93,148.93,14704.0,126.2338,126.3777,126.1152,126.1152,14704.0
2016-02-10 11:40:00,148.94,149.14,148.85,149.14,26870.0,126.1237,126.2931,126.0475,126.2931,26870.0
2016-02-10 11:45:00,149.1,149.33,149.01,149.28,29576.0,126.2592,126.454,126.183,126.4116,29576.0
2016-02-10 11:50:00,149.24,149.48,149.17,149.34,13081.0,126.3777,126.581,126.3185,126.4624,13081.0
2016-02-10 11:55:00,149.35,149.56,149.16,149.36,15366.0,126.4709,126.6487,126.31,126.4794,15366.0
2016-02-10 12:00:00,149.33,149.47,149.09,149.12,9907.0,126.454,126.5725,126.2507,126.2761,9907.0
2016-02-10 12:05:00,149.07,149.15,148.78,148.99,21382.0,126.2338,126.3015,125.9882,126.166,21382.0
2016-02-10 12:10:00,149.03,149.09,148.74,148.83,13160.0,126.1999,126.2507,125.9543,126.0306,13160.0
2016-02-10 12:15:00,148.79,148.79,148.57,148.72,9280.0,125.9967,125.9967,125.8104,125.9374,9280.0
2016-02-10 12:20:00,148.74,149.05,148.73,148.9,14669.0,125.9543,126.2169,125.9459,126.0898,14669.0
2016-02-10 12:25:00,148.91,148.98,148.68,148.96,23353.0,126.0983,126.1576,125.9035,126.1406,23353.0
2016-02-10 12:30:00,148.99,149.03,148.61,148.61,7073.0,126.166,126.1999,125.8443,125.8443,7073.0
2016-02-10 12:35:00,148.65,149.09,148.62,149.02,18450.0,125.8781,126.2507,125.8527,126.1915,18450.0
2016-02-10 12:40:00,148.98,149.16,148.98,149.16,9550.0,126.1576,126.31,126.1576,126.31,9550.0
2016-02-10 12:45:00,149.12,149.37,149.11,149.31,12473.0,126.2761,126.4878,126.2677,126.437,12473.0
2016-02-10 12:50:00,149.34,149.46,149.27,149.38,10720.0,126.4624,126.564,126.4032,126.4963,10720.0
2016-02-10 12:55:00,149.36,149.6,149.19,149.56,23451.0,126.4794,126.6826,126.3354,126.6487,23451.0
2016-02-10 13:00:00,149.55,149.79,149.49,149.79,30497.0,126.6403,126.8435,126.5895,126.8435,30497.0
2016-02-10 13:05:00,149.83,149.85,149.57,149.58,14286.0,126.8774,126.8943,126.6572,126.6657,14286.0
2016-02-10 13:10:00,149.57,149.78,149.52,149.56,11235.0,126.6572,126.835,126.6149,126.6487,11235.0
2016-02-10 13:15:00,149.56,149.62,149.44,149.6,24063.0,126.6487,126.6995,126.5471,126.6826,24063.0
2016-02-10 13:20:00,149.63,149.7,149.56,149.61,15226.0,126.708,126.7673,126.6487,126.6911,15226.0
2016-02-10 13:25:00,149.57,149.62,149.39,149.49,20831.0,126.6572,126.6995,126.5048,126.5895,20831.0
2016-02-10 13:30:00,149.41,149.41,149.05,149.11,10333.0,126.5217,126.5217,126.2169,126.2677,10333.0
2016-02-10 13:35:00,149.15,149.47,149.11,149.38,17233.0,126.3015,126.5725,126.2677,126.4963,17233.0
2016-02-10 13:40:00,149.41,149.54,149.34,149.5,7200.0,126.5217,126.6318,126.4624,126.5979,7200.0
2016-02-10 13:45:00,149.47,149.58,149.43,149.5,10682.0,126.5725,126.6657,126.5386,126.5979,10682.0
2016-02-10 13:50:00,149.53,149.54,149.3,149.39,31704.0,126.6233,126.6318,126.4286,126.5048,31704.0
2016-02-10 13:55:00,149.42,149.43,149.24,149.24,8228.0,126.5302,126.5386,126.3777,126.3777,8228.0
2016-02-10 14:00:00,149.21,149.35,149.18,149.3,12240.0,126.3523,126.4709,126.3269,126.4286,12240.0
2016-02-10 14:05:00,149.29,149.46,149.29,149.43,16157.0,126.4201,126.564,126.4201,126.5386,16157.0
2016-02-10 14:10:00,149.43,149.61,149.42,149.49,17800.0,126.5386,126.6911,126.5302,126.5895,17800.0
2016-02-10 14:15:00,149.48,149.52,149.21,149.41,13341.0,126.581,126.6149,126.3523,126.5217,13341.0
2016-02-10 14:20:00,149.33,149.38,149.14,149.17,12621.0,126.454,126.4963,126.2931,126.3185,12621.0
2016-02-10 14:25:00,149.18,149.34,149.03,149.31,11739.0,126.3269,126.4624,126.1999,126.437,11739.0
2016-02-10 14:30:00,149.31,149.54,149.27,149.34,16057.0,126.437,126.6318,126.4032,126.4624,16057.0
2016-02-10 14:35:00,149.31,149.34,149.12,149.12,9627.0,126.437,126.4624,126.2761,126.2761,9627.0
2016-02-10 14:40:00,149.09,149.09,148.82,148.88,13970.0,126.2507,126.2507,126.0221,126.0729,13970.0
2016-02-10 14:45:00,148.9,148.92,148.66,148.74,11311.0,126.0898,126.1068,125.8866,125.9543,11311.0
2016-02-10 14:50:00,148.68,148.86,148.62,148.83,11688.0,125.9035,126.056,125.8527,126.0306,11688.0
2016-02-10 14:55:00,148.88,148.95,148.82,148.83,12993.0,126.0729,126.1322,126.0221,126.0306,12993.0
2016-02-10 15:00:00,148.83,149.24,148.83,149.24,15312.0,126.0306,126.3777,126.0306,126.3777,15312.0
2016-02-10 15:05:00,149.25,149.25,149.0,149.0,14736.0,126.3862,126.3862,126.1745,126.1745,14736.0
2016-02-10 15:10:00,149.01,149.05,148.64,148.67,22938.0,126.183,126.2169,125.8697,125.8951,22938.0
2016-02-10 15:15:00,148.62,148.72,148.21,148.25,20270.0,125.8527,125.9374,125.5055,125.5394,20270.0
2016-02-10 15:20:00,148.22,148.57,148.22,148.43,22691.0,125.514,125.8104,125.514,125.6918,22691.0
2016-02-10 15:25:00,148.37,148.57,148.19,148.31,18774.0,125.641,125.8104,125.4886,125.5902,18774.0
2016-02-10 15:30:00,148.28,148.53,148.21,148.38,44977.0,125.5648,125.7765,125.5055,125.6495,44977.0
2016-02-10 15:35:00,148.36,148.38,147.97,148.04,26429.0,125.6326,125.6495,125.3023,125.3616,26429.0
2016-02-10 15:40:00,148.04,148.17,147.95,148.13,38102.0,125.3616,125.4717,125.2854,125.4378,38102.0
2016-02-10 15:45:00,148.17,148.2,147.93,148.12,42697.0,125.4717,125.4971,125.2684,125.4293,42697.0
2016-02-10 15:50:00,148.12,148.2,147.78,147.81,61118.0,125.4293,125.4971,125.1414,125.1668,61118.0
2016-02-10 15:55:00,147.83,148.16,147.78,148.05,92563.0,125.1837,125.4632,125.1414,125.37,92563.0
2016-02-11 09:30:00,147.13,147.53,146.6,147.26,65007.0,124.591,124.9297,124.1422,124.7011,65007.0
2016-02-11 09:35:00,147.06,147.31,146.69,147.07,23345.0,124.5317,124.7434,124.2184,124.5402,23345.0
2016-02-11 09:40:00,146.91,147.85,146.75,147.85,77663.0,124.4047,125.2007,124.2692,125.2007,77663.0
2016-02-11 09:45:00,147.83,148.39,147.7,147.71,45904.0,125.1837,125.658,125.0737,125.0821,45904.0
2016-02-11 09:50:00,147.74,147.74,147.12,147.27,18561.0,125.1075,125.1075,124.5825,124.7095,18561.0
2016-02-11 09:55:00,147.22,147.55,146.98,147.25,20590.0,124.6672,124.9466,124.464,124.6926,20590.0
2016-02-11 10:00:00,147.09,147.21,146.6,146.91,42040.0,124.5571,124.6587,124.1422,124.4047,42040.0
2016-02-11 10:05:00,147.0,147.41,146.93,146.93,18036.0,124.4809,124.8281,124.4216,124.4216,18036.0
2016-02-11 10:10:00,147.06,147.06,146.53,146.63,10859.0,124.5317,124.5317,124.0829,124.1676,10859.0
2016-02-11 10:15:00,146.56,146.63,146.3,146.52,32942.0,124.1083,124.1676,123.8881,124.0744,32942.0
2016-02-11 10:20:00,146.46,146.75,146.31,146.68,10936.0,124.0236,124.2692,123.8966,124.2099,10936.0
2016-02-11 10:25:00,146.77,146.85,146.4,146.4,11038.0,124.2861,124.3539,123.9728,123.9728,11038.0
2016-02-11 10:30:00,146.4,146.77,146.32,146.65,16200.0,123.9728,124.2861,123.9051,124.1845,16200.0
2016-02-11 10:35:00,146.63,146.71,146.3,146.37,7042.0,124.1676,124.2353,123.8881,123.9474,7042.0
2016-02-11 10:40:00,146.36,146.36,146.03,146.25,13629.0,123.9389,123.9389,123.6595,123.8458,13629.0
2016-02-11 10:45:00,146.2,146.46,146.12,146.36,34405.0,123.8035,124.0236,123.7357,123.9389,34405.0
2016-02-11 10:50:00,146.33,146.38,146.11,146.13,13395.0,123.9135,123.9559,123.7272,123.7442,13395.0
2016-02-11 10:55:00,146.11,146.38,146.03,146.22,10412.0,123.7272,123.9559,123.6595,123.8204,10412.0
2016-02-11 11:00:00,146.26,146.39,145.91,145.93,14335.0,123.8543,123.9643,123.5579,123.5748,14335.0
2016-02-11 11:05:00,145.94,146.03,145.69,145.91,10602.0,123.5833,123.6595,123.3716,123.5579,10602.0
2016-02-11 11:10:00,145.89,146.04,145.55,145.62,17569.0,123.5409,123.668,123.253,123.3123,17569.0
2016-02-11 11:15:00,145.7,145.73,145.37,145.58,16014.0,123.38,123.4055,123.1006,123.2784,16014.0
2016-02-11 11:20:00,145.52,145.52,144.92,145.06,41174.0,123.2276,123.2276,122.7195,122.8381,41174.0
2016-02-11 11:25:00,145.06,145.13,144.77,144.79,15590.0,122.8381,122.8974,122.5925,122.6094,15590.0
2016-02-11 11:30:00,144.84,145.08,144.77,144.82,16327.0,122.6518,122.855,122.5925,122.6349,16327.0
2016-02-11 11:35:00,144.76,145.19,144.76,145.01,18466.0,122.584,122.9482,122.584,122.7957,18466.0
2016-02-11 11:40:00,144.98,145.17,144.87,145.17,31072.0,122.7703,122.9312,122.6772,122.9312,31072.0
2016-02-11 11:45:00,145.15,145.3,145.05,145.09,19123.0,122.9143,123.0413,122.8296,122.8635,19123.0
2016-02-11 11:50:00,145.11,145.62,145.09,145.58,9382.0,122.8804,123.3123,122.8635,123.2784,9382.0
2016-02-11 11:55:00,145.57,145.73,145.45,145.48,10544.0,123.27,123.4055,123.1683,123.1937,10544.0
2016-02-11 12:00:00,145.51,145.71,145.42,145.67,10192.0,123.2192,123.3885,123.1429,123.3546,10192.0
2016-02-11 12:05:00,145.68,145.84,145.55,145.59,11296.0,123.3631,123.4986,123.253,123.2869,11296.0
2016-02-11 12:10:00,145.53,145.83,145.53,145.61,15028.0,123.2361,123.4901,123.2361,123.3038,15028.0
2016-02-11 12:15:00,145.59,145.79,145.31,145.44,13057.0,123.2869,123.4563,123.0498,123.1599,13057.0
2016-02-11 12:20:00,145.48,145.56,145.4,145.55,13605.0,123.1937,123.2615,123.126,123.253,13605.0
2016-02-11 12:25:00,145.55,145.81,145.47,145.72,14375.0,123.253,123.4732,123.1853,123.397,14375.0
2016-02-11 12:30:00,145.68,145.72,145.43,145.57,8387.0,123.3631,123.397,123.1514,123.27,8387.0
2016-02-11 12:35:00,145.56,145.7,145.52,145.63,7356.0,123.2615,123.38,123.2276,123.3208,7356.0
2016-02-11 12:40:00,145.58,145.6,145.44,145.59,9360.0,123.2784,123.2954,123.1599,123.2869,9360.0
2016-02-11 12:45:00,145.52,145.67,145.43,145.58,7009.0,123.2276,123.3546,123.1514,123.2784,7009.0
2016-02-11 12:50:00,145.58,145.92,145.55,145.91,14547.0,123.2784,123.5663,123.253,123.5579,14547.0
2016-02-11 12:55:00,145.89,146.12,145.76,146.1,14315.0,123.5409,123.7357,123.4309,123.7188,14315.0
2016-02-11 13:00:00,146.11,146.46,146.05,146.23,26934.0,123.7272,124.0236,123.6764,123.8289,26934.0
2016-02-11 13:05:00,146.21,146.48,146.14,146.48,21458.0,123.8119,124.0406,123.7526,124.0406,21458.0
2016-02-11 13:10:00,146.49,146.65,146.47,146.59,7772.0,124.049,124.1845,124.0321,124.1337,7772.0
2016-02-11 13:15:00,146.49,146.56,146.31,146.42,18048.0,124.049,124.1083,123.8966,123.9897,18048.0
2016-02-11 13:20:00,146.45,146.61,146.34,146.34,10191.0,124.0152,124.1506,123.922,123.922,10191.0
2016-02-11 13:25:00,146.36,146.58,146.33,146.37,9251.0,123.9389,124.1252,123.9135,123.9474,9251.0
2016-02-11 13:30:00,146.34,146.61,146.27,146.54,13261.0,123.922,124.1506,123.8627,124.0914,13261.0
2016-02-11 13:35:00,146.54,146.58,146.03,146.17,11685.0,124.0914,124.1252,123.6595,123.778,11685.0
2016-02-11 13:40:00,146.17,146.23,146.04,146.23,8191.0,123.778,123.8289,123.668,123.8289,8191.0
2016-02-11 13:45:00,146.24,146.29,146.12,146.21,7632.0,123.8373,123.8797,123.7357,123.8119,7632.0
2016-02-11 13:50:00,146.23,146.37,146.18,146.27,8711.0,123.8289,123.9474,123.7865,123.8627,8711.0
2016-02-11 13:55:00,146.32,146.39,145.99,146.14,13214.0,123.9051,123.9643,123.6256,123.7526,13214.0
2016-02-11 14:00:00,146.13,146.34,146.13,146.25,11000.0,123.7442,123.922,123.7442,123.8458,11000.0
2016-02-11 14:05:00,146.26,146.63,146.19,146.53,17793.0,123.8543,124.1676,123.795,124.0829,17793.0
2016-02-11 14:10:00,146.56,146.58,146.44,146.52,15050.0,124.1083,124.1252,124.0067,124.0744,15050.0
2016-02-11 14:15:00,146.54,146.6,146.22,146.22,24993.0,124.0914,124.1422,123.8204,123.8204,24993.0
2016-02-11 14:20:00,146.19,146.31,145.95,145.98,14417.0,123.795,123.8966,123.5917,123.6172,14417.0
2016-02-11 14:25:00,146.0,146.19,145.72,145.77,34093.0,123.6341,123.795,123.397,123.4393,34093.0
2016-02-11 14:30:00,145.76,145.76,145.44,145.46,37225.0,123.4309,123.4309,123.1599,123.1768,37225.0
2016-02-11 14:35:00,145.49,146.03,145.19,146.03,24359.0,123.2022,123.6595,122.9482,123.6595,24359.0
2016-02-11 14:40:00,145.97,146.23,145.69,145.84,33140.0,123.6087,123.8289,123.3716,123.4986,33140.0
2016-02-11 14:45:00,145.82,146.28,145.62,146.14,29863.0,123.4817,123.8712,123.3123,123.7526,29863.0
2016-02-11 14:50:00,146.16,146.65,146.12,146.57,28448.0,123.7696,124.1845,123.7357,124.1168,28448.0
2016-02-11 14:55:00,146.62,146.73,146.27,146.33,16263.0,124.1591,124.2523,123.8627,123.9135,16263.0
2016-02-11 15:00:00,146.38,146.45,145.98,146.32,14485.0,123.9559,124.0152,123.6172,123.9051,14485.0
2016-02-11 15:05:00,146.32,146.37,145.94,146.27,13579.0,123.9051,123.9474,123.5833,123.8627,13579.0
2016-02-11 15:10:00,146.29,146.66,146.28,146.51,13057.0,123.8797,124.193,123.8712,124.066,13057.0
2016-02-11 15:15:00,146.56,146.6,146.27,146.38,16692.0,124.1083,124.1422,123.8627,123.9559,16692.0
2016-02-11 15:20:00,146.41,146.69,146.31,146.56,15559.0,123.9813,124.2184,123.8966,124.1083,15559.0
2016-02-11 15:25:00,146.52,146.89,146.51,146.88,31424.0,124.0744,124.3877,124.066,124.3793,31424.0
2016-02-11 15:30:00,146.93,146.97,146.55,146.96,22960.0,124.4216,124.4555,124.0998,124.447,22960.0
2016-02-11 15:35:00,146.96,147.18,146.83,147.04,22646.0,124.447,124.6333,124.3369,124.5148,22646.0
2016-02-11 15:40:00,147.0,147.2,146.97,147.2,24412.0,124.4809,124.6503,124.4555,124.6503,24412.0
2016-02-11 15:45:00,147.18,147.18,146.76,146.9,39704.0,124.6333,124.6333,124.2777,124.3962,39704.0
2016-02-11 15:50:00,146.92,147.11,146.72,146.76,64246.0,124.4132,124.574,124.2438,124.2777,64246.0
2016-02-11 15:55:00,146.77,146.94,146.53,146.64,121821.0,124.2861,124.4301,124.0829,124.176,121821.0
2016-02-12 09:30:00,147.98,148.0,147.15,147.35,74369.0,125.3108,125.3277,124.6079,124.7773,74369.0
2016-02-12 09:35:00,147.41,147.6,147.0,147.15,38718.0,124.8281,124.989,124.4809,124.6079,38718.0
2016-02-12 09:40:00,147.09,147.39,147.02,147.32,6358.0,124.5571,124.8112,124.4978,124.7519,6358.0
2016-02-12 09:45:00,147.25,147.92,147.24,147.71,32968.0,124.6926,125.26,124.6841,125.0821,32968.0
2016-02-12 09:50:00,147.72,148.1,147.53,147.8,17490.0,125.0906,125.4124,124.9297,125.1583,17490.0
2016-02-12 09:55:00,147.75,147.81,147.27,147.27,21908.0,125.116,125.1668,124.7095,124.7095,21908.0
2016-02-12 10:00:00,147.24,147.38,147.01,147.38,19692.0,124.6841,124.8027,124.4894,124.8027,19692.0
2016-02-12 10:05:00,147.4,147.48,147.05,147.18,20200.0,124.8196,124.8874,124.5232,124.6333,20200.0
2016-02-12 10:10:00,147.13,147.32,147.01,147.16,19432.0,124.591,124.7519,124.4894,124.6164,19432.0
2016-02-12 10:15:00,147.17,147.3,147.12,147.23,12477.0,124.6249,124.7349,124.5825,124.6757,12477.0
2016-02-12 10:20:00,147.22,147.7,147.22,147.66,60801.0,124.6672,125.0737,124.6672,125.0398,60801.0
2016-02-12 10:25:00,147.64,147.76,147.34,147.36,44702.0,125.0229,125.1245,124.7688,124.7857,44702.0
2016-02-12 10:30:00,147.39,147.83,147.31,147.81,11169.0,124.8112,125.1837,124.7434,125.1668,11169.0
2016-02-12 10:35:00,147.75,147.8,147.34,147.51,16314.0,125.116,125.1583,124.7688,124.9128,16314.0
2016-02-12 10:40:00,147.48,147.78,147.44,147.74,10907.0,124.8874,125.1414,124.8535,125.1075,10907.0
2016-02-12 10:45:00,147.69,147.86,147.68,147.79,13125.0,125.0652,125.2092,125.0567,125.1499,13125.0
2016-02-12 10:50:00,147.89,148.13,147.82,147.82,18647.0,125.2346,125.4378,125.1753,125.1753,18647.0
2016-02-12 10:55:00,147.85,147.96,147.73,147.78,13351.0,125.2007,125.2938,125.0991,125.1414,13351.0
2016-02-12 11:00:00,147.86,148.04,147.78,147.8,20854.0,125.2092,125.3616,125.1414,125.1583,20854.0
2016-02-12 11:05:00,147.75,148.08,147.73,148.07,11715.0,125.116,125.3955,125.0991,125.387,11715.0
2016-02-12 11:10:00,148.04,148.32,147.95,148.27,13941.0,125.3616,125.5987,125.2854,125.5563,13941.0
2016-02-12 11:15:00,148.3,148.44,148.22,148.4,20070.0,125.5817,125.7003,125.514,125.6664,20070.0
2016-02-12 11:20:00,148.48,148.81,148.43,148.81,23661.0,125.7342,126.0136,125.6918,126.0136,23661.0
2016-02-12 11:25:00,148.83,149.0,148.78,148.93,17695.0,126.0306,126.1745,125.9882,126.1152,17695.0
2016-02-12 11:30:00,148.92,149.22,148.91,149.1,28771.0,126.1068,126.3608,126.0983,126.2592,28771.0
2016-02-12 11:35:00,149.07,149.15,148.96,149.06,12630.0,126.2338,126.3015,126.1406,126.2253,12630.0
2016-02-12 11:40:00,149.1,149.17,149.03,149.16,23402.0,126.2592,126.3185,126.1999,126.31,23402.0
2016-02-12 11:45:00,149.14,149.27,149.12,149.14,15528.0,126.2931,126.4032,126.2761,126.2931,15528.0
2016-02-12 11:50:00,149.13,149.19,148.81,148.81,16968.0,126.2846,126.3354,126.0136,126.0136,16968.0
2016-02-12 11:55:00,148.82,148.82,148.63,148.73,8683.0,126.0221,126.0221,125.8612,125.9459,8683.0
2016-02-12 12:00:00,148.73,148.74,148.35,148.45,10408.0,125.9459,125.9543,125.6241,125.7088,10408.0
2016-02-12 12:05:00,148.49,148.55,148.39,148.41,7295.0,125.7426,125.7935,125.658,125.6749,7295.0
2016-02-12 12:10:00,148.37,148.66,148.37,148.62,16294.0,125.641,125.8866,125.641,125.8527,16294.0
2016-02-12 12:15:00,148.63,148.63,148.45,148.45,5585.0,125.8612,125.8612,125.7088,125.7088,5585.0
2016-02-12 12:20:00,148.47,148.59,148.39,148.42,6999.0,125.7257,125.8273,125.658,125.6834,6999.0
2016-02-12 12:25:00,148.43,148.68,148.43,148.67,9105.0,125.6918,125.9035,125.6918,125.8951,9105.0
2016-02-12 12:30:00,148.63,148.79,148.6,148.71,6208.0,125.8612,125.9967,125.8358,125.9289,6208.0
2016-02-12 12:35:00,148.7,148.79,148.62,148.73,5060.0,125.9205,125.9967,125.8527,125.9459,5060.0
2016-02-12 12:40:00,148.71,148.97,148.64,148.97,7358.0,125.9289,126.1491,125.8697,126.1491,7358.0
2016-02-12 12:45:00,148.92,148.92,148.8,148.8,3965.0,126.1068,126.1068,126.0052,126.0052,3965.0
2016-02-12 12:50:00,148.79,148.87,148.74,148.75,51039.0,125.9967,126.0644,125.9543,125.9628,51039.0
2016-02-12 12:55:00,148.79,148.89,148.76,148.79,22951.0,125.9967,126.0814,125.9713,125.9967,22951.0
2016-02-12 13:00:00,148.8,148.89,148.71,148.86,7471.0,126.0052,126.0814,125.9289,126.056,7471.0
2016-02-12 13:05:00,148.85,148.85,148.48,148.57,25145.0,126.0475,126.0475,125.7342,125.8104,25145.0
2016-02-12 13:10:00,148.52,148.69,148.51,148.58,6700.0,125.768,125.912,125.7596,125.8189,6700.0
2016-02-12 13:15:00,148.57,148.64,148.49,148.64,18213.0,125.8104,125.8697,125.7426,125.8697,18213.0
2016-02-12 13:20:00,148.62,148.67,148.55,148.62,16093.0,125.8527,125.8951,125.7935,125.8527,16093.0
2016-02-12 13:25:00,148.63,148.81,148.62,148.76,8500.0,125.8612,126.0136,125.8527,125.9713,8500.0
2016-02-12 13:30:00,148.73,148.83,148.71,148.79,11698.0,125.9459,126.0306,125.9289,125.9967,11698.0
2016-02-12 13:35:00,148.8,148.81,148.69,148.72,7844.0,126.0052,126.0136,125.912,125.9374,7844.0
2016-02-12 13:40:00,148.72,148.83,148.65,148.79,3350.0,125.9374,126.0306,125.8781,125.9967,3350.0
2016-02-12 13:45:00,148.76,148.83,148.74,148.8,6397.0,125.9713,126.0306,125.9543,126.0052,6397.0
2016-02-12 13:50:00,148.84,148.84,148.65,148.66,7522.0,126.039,126.039,125.8781,125.8866,7522.0
2016-02-12 13:55:00,148.67,148.7,148.51,148.64,12444.0,125.8951,125.9205,125.7596,125.8697,12444.0
2016-02-12 14:00:00,148.61,148.71,148.57,148.66,19899.0,125.8443,125.9289,125.8104,125.8866,19899.0
2016-02-12 14:05:00,148.66,148.89,148.6,148.87,15610.0,125.8866,126.0814,125.8358,126.0644,15610.0
2016-02-12 14:10:00,148.9,148.94,148.71,148.71,18570.0,126.0898,126.1237,125.9289,125.9289,18570.0
2016-02-12 14:15:00,148.71,148.97,148.63,148.69,17562.0,125.9289,126.1491,125.8612,125.912,17562.0
2016-02-12 14:20:00,148.61,148.72,148.59,148.64,15899.0,125.8443,125.9374,125.8273,125.8697,15899.0
2016-02-12 14:25:00,148.64,148.78,148.59,148.69,6730.0,125.8697,125.9882,125.8273,125.912,6730.0
2016-02-12 14:30:00,148.69,148.77,148.58,148.64,10978.0,125.912,125.9797,125.8189,125.8697,10978.0
2016-02-12 14:35:00,148.6,148.65,148.49,148.51,5329.0,125.8358,125.8781,125.7426,125.7596,5329.0
2016-02-12 14:40:00,148.54,148.58,148.44,148.56,16098.0,125.785,125.8189,125.7003,125.8019,16098.0
2016-02-12 14:45:00,148.56,148.62,148.44,148.62,12479.0,125.8019,125.8527,125.7003,125.8527,12479.0
2016-02-12 14:50:00,148.62,148.76,148.59,148.64,34402.0,125.8527,125.9713,125.8273,125.8697,34402.0
2016-02-12 14:55:00,148.6,148.67,148.43,148.46,9600.0,125.8358,125.8951,125.6918,125.7172,9600.0
2016-02-12 15:00:00,148.45,148.53,148.36,148.49,6262.0,125.7088,125.7765,125.6326,125.7426,6262.0
2016-02-12 15:05:00,148.51,148.63,148.39,148.43,13014.0,125.7596,125.8612,125.658,125.6918,13014.0
2016-02-12 15:10:00,148.44,148.6,148.43,148.49,17016.0,125.7003,125.8358,125.6918,125.7426,17016.0
2016-02-12 15:15:00,148.45,148.58,148.44,148.55,11100.0,125.7088,125.8189,125.7003,125.7935,11100.0
2016-02-12 15:20:00,148.55,148.57,148.48,148.55,16025.0,125.7935,125.8104,125.7342,125.7935,16025.0
2016-02-12 15:25:00,148.52,148.6,148.39,148.6,14838.0,125.768,125.8358,125.658,125.8358,14838.0
2016-02-12 15:30:00,148.56,148.56,148.33,148.36,15980.0,125.8019,125.8019,125.6072,125.6326,15980.0
2016-02-12 15:35:00,148.36,148.37,148.28,148.29,17555.0,125.6326,125.641,125.5648,125.5733,17555.0
2016-02-12 15:40:00,148.32,148.48,148.2,148.42,26054.0,125.5987,125.7342,125.4971,125.6834,26054.0
2016-02-12 15:45:00,148.42,148.63,148.41,148.59,50654.0,125.6834,125.8612,125.6749,125.8273,50654.0
2016-02-12 15:50:00,148.62,148.74,148.47,148.5,31945.0,125.8527,125.9543,125.7257,125.7511,31945.0
2016-02-12 15:55:00,148.5,148.69,148.46,148.67,99119.0,125.7511,125.912,125.7172,125.8951,99119.0
2016-02-16 09:30:00,149.35,150.41,149.0,149.06,60857.0,126.4709,127.3685,126.1745,126.2253,60857.0
2016-02-16 09:35:00,149.15,150.0,149.15,149.3,19497.0,126.3015,127.0213,126.3015,126.4286,19497.0
2016-02-16 09:40:00,149.18,149.57,149.08,149.41,13279.0,126.3269,126.6572,126.2423,126.5217,13279.0
2016-02-16 09:45:00,149.43,149.45,148.81,149.0,21885.0,126.5386,126.5556,126.0136,126.1745,21885.0
2016-02-16 09:50:00,148.97,149.23,148.81,148.88,10310.0,126.1491,126.3693,126.0136,126.0729,10310.0
2016-02-16 09:55:00,148.87,149.1,148.87,148.92,7497.0,126.0644,126.2592,126.0644,126.1068,7497.0
2016-02-16 10:00:00,148.9,149.1,148.74,148.81,32530.0,126.0898,126.2592,125.9543,126.0136,32530.0
2016-02-16 10:05:00,148.88,148.88,148.52,148.54,13866.0,126.0729,126.0729,125.768,125.785,13866.0
2016-02-16 10:10:00,148.58,148.66,148.07,148.13,17657.0,125.8189,125.8866,125.387,125.4378,17657.0
2016-02-16 10:15:00,148.08,148.5,148.03,148.36,9343.0,125.3955,125.7511,125.3531,125.6326,9343.0
2016-02-16 10:20:00,148.39,148.39,147.88,147.93,36360.0,125.658,125.658,125.2261,125.2684,36360.0
2016-02-16 10:25:00,147.95,148.12,147.92,148.0,14553.0,125.2854,125.4293,125.26,125.3277,14553.0
2016-02-16 10:30:00,148.02,148.57,147.84,148.56,36821.0,125.3446,125.8104,125.1922,125.8019,36821.0
2016-02-16 10:35:00,148.49,148.59,148.28,148.33,12622.0,125.7426,125.8273,125.5648,125.6072,12622.0
2016-02-16 10:40:00,148.29,148.56,148.27,148.52,7673.0,125.5733,125.8019,125.5563,125.768,7673.0
2016-02-16 10:45:00,148.52,148.54,148.33,148.4,12151.0,125.768,125.785,125.6072,125.6664,12151.0
2016-02-16 10:50:00,148.42,148.47,148.14,148.14,33335.0,125.6834,125.7257,125.4463,125.4463,33335.0
2016-02-16 10:55:00,148.12,148.17,147.79,147.94,24872.0,125.4293,125.4717,125.1499,125.2769,24872.0
2016-02-16 11:00:00,147.92,148.01,147.88,147.9,10005.0,125.26,125.3362,125.2261,125.243,10005.0
2016-02-16 11:05:00,147.91,148.02,147.7,147.94,23369.0,125.2515,125.3446,125.0737,125.2769,23369.0
2016-02-16 11:10:00,148.01,148.01,147.86,147.99,18106.0,125.3362,125.3362,125.2092,125.3192,18106.0
2016-02-16 11:15:00,147.95,148.2,147.88,148.13,15543.0,125.2854,125.4971,125.2261,125.4378,15543.0
2016-02-16 11:20:00,148.15,148.31,148.12,148.12,7805.0,125.4547,125.5902,125.4293,125.4293,7805.0
2016-02-16 11:25:00,148.22,148.26,148.14,148.25,12986.0,125.514,125.5479,125.4463,125.5394,12986.0
2016-02-16 11:30:00,148.2,148.43,148.14,148.4,12502.0,125.4971,125.6918,125.4463,125.6664,12502.0
2016-02-16 11:35:00,148.43,148.62,148.32,148.61,37861.0,125.6918,125.8527,125.5987,125.8443,37861.0
2016-02-16 11:40:00,148.59,149.08,148.58,148.91,17301.0,125.8273,126.2423,125.8189,126.0983,17301.0
2016-02-16 11:45:00,148.92,148.97,148.63,148.66,14658.0,126.1068,126.1491,125.8612,125.8866,14658.0
2016-02-16 11:50:00,148.67,148.83,148.63,148.81,11641.0,125.8951,126.0306,125.8612,126.0136,11641.0
2016-02-16 11:55:00,148.82,149.09,148.81,149.0,24477.0,126.0221,126.2507,126.0136,126.1745,24477.0
2016-02-16 12:00:00,149.03,149.49,148.99,149.31,26216.0,126.1999,126.5895,126.166,126.437,26216.0
2016-02-16 12:05:00,149.34,149.38,149.25,149.38,18624.0,126.4624,126.4963,126.3862,126.4963,18624.0
2016-02-16 12:10:00,149.4,149.6,149.39,149.41,16986.0,126.5132,126.6826,126.5048,126.5217,16986.0
2016-02-16 12:15:00,149.43,149.71,149.43,149.6,12467.0,126.5386,126.7757,126.5386,126.6826,12467.0
2016-02-16 12:20:00,149.57,150.08,149.57,150.05,56973.0,126.6572,127.0891,126.6572,127.0637,56973.0
2016-02-16 12:25:00,150.08,150.18,149.94,150.1,16955.0,127.0891,127.1737,126.9705,127.106,16955.0
2016-02-16 12:30:00,150.08,150.16,150.0,150.04,10274.0,127.0891,127.1568,127.0213,127.0552,10274.0
2016-02-16 12:35:00,150.05,150.18,149.96,149.96,13590.0,127.0637,127.1737,126.9875,126.9875,13590.0
2016-02-16 12:40:00,149.96,150.0,149.88,149.94,11946.0,126.9875,127.0213,126.9197,126.9705,11946.0
2016-02-16 12:45:00,149.88,149.97,149.85,149.91,13668.0,126.9197,126.9959,126.8943,126.9451,13668.0
2016-02-16 12:50:00,149.91,150.04,149.85,150.04,13450.0,126.9451,127.0552,126.8943,127.0552,13450.0
2016-02-16 12:55:00,150.04,150.28,150.04,150.28,11099.0,127.0552,127.2584,127.0552,127.2584,11099.0
2016-02-16 13:00:00,150.28,150.65,150.25,150.49,41054.0,127.2584,127.5717,127.233,127.4363,41054.0
2016-02-16 13:05:00,150.48,150.54,150.32,150.39,11417.0,127.4278,127.4786,127.2923,127.3516,11417.0
2016-02-16 13:10:00,150.41,150.5,150.34,150.5,10340.0,127.3685,127.4447,127.3092,127.4447,10340.0
2016-02-16 13:15:00,150.45,150.5,150.31,150.33,7969.0,127.4024,127.4447,127.2838,127.3008,7969.0
2016-02-16 13:20:00,150.31,150.38,150.22,150.29,11741.0,127.2838,127.3431,127.2076,127.2669,11741.0
2016-02-16 13:25:00,150.33,150.35,149.99,150.04,11833.0,127.3008,127.3177,127.0129,127.0552,11833.0
2016-02-16 13:30:00,150.03,150.08,149.85,149.87,16303.0,127.0467,127.0891,126.8943,126.9112,16303.0
2016-02-16 13:35:00,149.88,149.89,149.59,149.59,12680.0,126.9197,126.9282,126.6741,126.6741,12680.0
2016-02-16 13:40:00,149.62,149.65,149.33,149.39,13800.0,126.6995,126.7249,126.454,126.5048,13800.0
2016-02-16 13:45:00,149.39,149.41,149.29,149.29,9150.0,126.5048,126.5217,126.4201,126.4201,9150.0
2016-02-16 13:50:00,149.28,149.42,149.18,149.28,11775.0,126.4116,126.5302,126.3269,126.4116,11775.0
2016-02-16 13:55:00,149.29,149.31,149.08,149.08,8805.0,126.4201,126.437,126.2423,126.2423,8805.0
2016-02-16 14:00:00,149.13,149.55,149.13,149.43,14175.0,126.2846,126.6403,126.2846,126.5386,14175.0
2016-02-16 14:05:00,149.45,149.53,149.23,149.24,19768.0,126.5556,126.6233,126.3693,126.3777,19768.0
2016-02-16 14:10:00,149.23,149.49,149.23,149.3,6750.0,126.3693,126.5895,126.3693,126.4286,6750.0
2016-02-16 14:15:00,149.28,149.39,149.2,149.38,8861.0,126.4116,126.5048,126.3439,126.4963,8861.0
2016-02-16 14:20:00,149.37,149.43,149.29,149.36,9350.0,126.4878,126.5386,126.4201,126.4794,9350.0
2016-02-16 14:25:00,149.4,149.4,148.98,149.1,13642.0,126.5132,126.5132,126.1576,126.2592,13642.0
2016-02-16 14:30:00,149.09,149.15,148.96,149.06,16133.0,126.2507,126.3015,126.1406,126.2253,16133.0
2016-02-16 14:35:00,149.03,149.06,148.8,148.88,17886.0,126.1999,126.2253,126.0052,126.0729,17886.0
2016-02-16 14:40:00,148.88,149.12,148.87,149.09,14388.0,126.0729,126.2761,126.0644,126.2507,14388.0
2016-02-16 14:45:00,149.06,149.19,149.02,149.11,11676.0,126.2253,126.3354,126.1915,126.2677,11676.0
2016-02-16 14:50:00,149.18,149.18,148.91,148.91,13250.0,126.3269,126.3269,126.0983,126.0983,13250.0
2016-02-16 14:55:00,148.92,149.04,148.9,148.92,8393.0,126.1068,126.2084,126.0898,126.1068,8393.0
2016-02-16 15:00:00,148.92,148.98,148.92,148.97,10585.0,126.1068,126.1576,126.1068,126.1491,10585.0
2016-02-16 15:05:00,148.97,148.97,148.64,148.65,17609.0,126.1491,126.1491,125.8697,125.8781,17609.0
2016-02-16 15:10:00,148.66,148.8,148.63,148.75,14035.0,125.8866,126.0052,125.8612,125.9628,14035.0
2016-02-16 15:15:00,148.8,148.96,148.8,148.96,11391.0,126.0052,126.1406,126.0052,126.1406,11391.0
2016-02-16 15:20:00,148.96,149.1,148.95,148.95,20464.0,126.1406,126.2592,126.1322,126.1322,20464.0
2016-02-16 15:25:00,148.96,149.11,148.94,149.03,10855.0,126.1406,126.2677,126.1237,126.1999,10855.0
2016-02-16 15:30:00,149.04,149.09,148.89,148.96,20117.0,126.2084,126.2507,126.0814,126.1406,20117.0
2016-02-16 15:35:00,148.97,148.98,148.83,148.83,30140.0,126.1491,126.1576,126.0306,126.0306,30140.0
2016-02-16 15:40:00,148.83,148.84,148.62,148.69,43942.0,126.0306,126.039,125.8527,125.912,43942.0
2016-02-16 15:45:00,148.68,148.68,148.54,148.62,42977.0,125.9035,125.9035,125.785,125.8527,42977.0
2016-02-16 15:50:00,148.65,148.98,148.63,148.96,47184.0,125.8781,126.1576,125.8612,126.1406,47184.0
2016-02-16 15:55:00,148.98,149.19,148.84,149.11,146301.0,126.1576,126.3354,126.039,126.2677,146301.0
2016-02-17 09:30:00,149.75,150.0,149.01,149.02,37279.0,126.8096,127.0213,126.183,126.1915,37279.0
2016-02-17 09:35:00,149.14,149.67,148.91,149.66,15679.0,126.2931,126.7419,126.0983,126.7334,15679.0
2016-02-17 09:40:00,149.64,149.84,149.28,149.59,33982.0,126.7165,126.8858,126.4116,126.6741,33982.0
2016-02-17 09:45:00,149.51,149.78,149.34,149.76,10813.0,126.6064,126.835,126.4624,126.8181,10813.0
2016-02-17 09:50:00,149.76,150.3,149.7,150.28,18920.0,126.8181,127.2754,126.7673,127.2584,18920.0
2016-02-17 09:55:00,150.26,150.33,149.78,149.98,19714.0,127.2415,127.3008,126.835,127.0044,19714.0
2016-02-17 10:00:00,149.93,149.95,149.57,149.84,13714.0,126.962,126.979,126.6572,126.8858,13714.0
2016-02-17 10:05:00,149.93,150.06,149.71,149.92,22305.0,126.962,127.0721,126.7757,126.9536,22305.0
2016-02-17 10:10:00,149.94,150.16,149.86,149.96,38427.0,126.9705,127.1568,126.9028,126.9875,38427.0
2016-02-17 10:15:00,149.93,150.01,149.82,149.91,12036.0,126.962,127.0298,126.8689,126.9451,12036.0
2016-02-17 10:20:00,149.93,150.31,149.9,150.23,16547.0,126.962,127.2838,126.9366,127.2161,16547.0
2016-02-17 10:25:00,150.14,150.31,149.91,150.31,18557.0,127.1399,127.2838,126.9451,127.2838,18557.0
2016-02-17 10:30:00,150.31,150.45,150.17,150.19,13628.0,127.2838,127.4024,127.1653,127.1822,13628.0
2016-02-17 10:35:00,150.14,150.38,150.02,150.28,18768.0,127.1399,127.3431,127.0383,127.2584,18768.0
2016-02-17 10:40:00,150.29,150.79,150.28,150.75,26909.0,127.2669,127.6903,127.2584,127.6564,26909.0
2016-02-17 10:45:00,150.75,150.76,150.45,150.49,11756.0,127.6564,127.6649,127.4024,127.4363,11756.0
2016-02-17 10:50:00,150.53,150.54,150.32,150.36,11415.0,127.4701,127.4786,127.2923,127.3262,11415.0
2016-02-17 10:55:00,150.44,150.44,150.15,150.15,38444.0,127.3939,127.3939,127.1483,127.1483,38444.0
2016-02-17 11:00:00,150.15,150.31,150.06,150.3,27793.0,127.1483,127.2838,127.0721,127.2754,27793.0
2016-02-17 11:05:00,150.31,150.47,150.06,150.06,35611.0,127.2838,127.4193,127.0721,127.0721,35611.0
2016-02-17 11:10:00,150.09,150.22,149.96,150.22,27278.0,127.0975,127.2076,126.9875,127.2076,27278.0
2016-02-17 11:15:00,150.22,150.22,150.04,150.09,24913.0,127.2076,127.2076,127.0552,127.0975,24913.0
2016-02-17 11:20:00,150.06,150.6,149.97,150.58,44702.0,127.0721,127.5294,126.9959,127.5125,44702.0
2016-02-17 11:25:00,150.6,150.89,150.58,150.78,23057.0,127.5294,127.775,127.5125,127.6818,23057.0
2016-02-17 11:30:00,150.83,150.93,150.67,150.93,10627.0,127.7242,127.8089,127.5887,127.8089,10627.0
2016-02-17 11:35:00,150.93,150.99,150.66,150.98,38221.0,127.8089,127.8597,127.5802,127.8512,38221.0
2016-02-17 11:40:00,150.98,151.13,150.94,151.03,17689.0,127.8512,127.9782,127.8173,127.8935,17689.0
2016-02-17 11:45:00,151.0,151.23,150.96,151.16,12419.0,127.8681,128.0629,127.8343,128.0036,12419.0
2016-02-17 11:50:00,151.16,151.39,151.14,151.33,26908.0,128.0036,128.1984,127.9867,128.1476,26908.0
2016-02-17 11:55:00,151.37,151.37,150.97,151.2,26953.0,128.1815,128.1815,127.8427,128.0375,26953.0
2016-02-17 12:00:00,151.2,151.24,151.1,151.14,8175.0,128.0375,128.0714,127.9528,127.9867,8175.0
2016-02-17 12:05:00,151.21,151.39,151.18,151.32,9169.0,128.046,128.1984,128.0206,128.1391,9169.0
2016-02-17 12:10:00,151.35,151.35,151.19,151.32,12195.0,128.1645,128.1645,128.029,128.1391,12195.0
2016-02-17 12:15:00,151.28,151.48,151.28,151.45,13095.0,128.1052,128.2746,128.1052,128.2492,13095.0
2016-02-17 12:20:00,151.46,151.56,151.42,151.47,11295.0,128.2577,128.3423,128.2238,128.2661,11295.0
2016-02-17 12:25:00,151.54,151.78,151.53,151.77,13775.0,128.3254,128.5286,128.3169,128.5202,13775.0
2016-02-17 12:30:00,151.78,151.98,151.77,151.88,25517.0,128.5286,128.698,128.5202,128.6133,25517.0
2016-02-17 12:35:00,151.91,151.94,151.69,151.69,8426.0,128.6387,128.6641,128.4524,128.4524,8426.0
2016-02-17 12:40:00,151.72,151.82,151.55,151.58,6375.0,128.4778,128.5625,128.3339,128.3593,6375.0
2016-02-17 12:45:00,151.53,151.7,151.53,151.69,5658.0,128.3169,128.4609,128.3169,128.4524,5658.0
2016-02-17 12:50:00,151.66,151.7,151.56,151.6,5300.0,128.427,128.4609,128.3423,128.3762,5300.0
2016-02-17 12:55:00,151.61,151.66,151.4,151.59,9094.0,128.3847,128.427,128.2069,128.3677,9094.0
2016-02-17 13:00:00,151.61,151.9,151.61,151.84,8128.0,128.3847,128.6303,128.3847,128.5795,8128.0
2016-02-17 13:05:00,151.84,151.97,151.83,151.89,6891.0,128.5795,128.6895,128.571,128.6218,6891.0
2016-02-17 13:10:00,151.81,151.88,151.49,151.56,10957.0,128.554,128.6133,128.2831,128.3423,10957.0
2016-02-17 13:15:00,151.59,151.86,151.5,151.84,17540.0,128.3677,128.5964,128.2915,128.5795,17540.0
2016-02-17 13:20:00,151.86,151.86,151.61,151.69,12402.0,128.5964,128.5964,128.3847,128.4524,12402.0
2016-02-17 13:25:00,151.7,151.81,151.5,151.62,13418.0,128.4609,128.554,128.2915,128.3932,13418.0
2016-02-17 13:30:00,151.6,151.62,151.34,151.48,11860.0,128.3762,128.3932,128.156,128.2746,11860.0
2016-02-17 13:35:00,151.41,151.51,151.31,151.38,19278.0,128.2153,128.3,128.1306,128.1899,19278.0
2016-02-17 13:40:00,151.35,151.42,151.24,151.37,8270.0,128.1645,128.2238,128.0714,128.1815,8270.0
2016-02-17 13:45:00,151.37,151.51,151.27,151.44,13506.0,128.1815,128.3,128.0968,128.2407,13506.0
2016-02-17 13:50:00,151.43,151.5,151.28,151.4,15354.0,128.2323,128.2915,128.1052,128.2069,15354.0
2016-02-17 13:55:00,151.36,151.43,151.3,151.35,7968.0,128.173,128.2323,128.1222,128.1645,7968.0
2016-02-17 14:00:00,151.34,151.38,151.17,151.3,25845.0,128.156,128.1899,128.0121,128.1222,25845.0
2016-02-17 14:05:00,151.3,151.32,151.11,151.21,26919.0,128.1222,128.1391,127.9613,128.046,26919.0
2016-02-17 14:10:00,151.24,151.6,151.24,151.55,14582.0,128.0714,128.3762,128.0714,128.3339,14582.0
2016-02-17 14:15:00,151.57,151.84,151.56,151.77,12024.0,128.3508,128.5795,128.3423,128.5202,12024.0
2016-02-17 14:20:00,151.76,151.84,151.65,151.68,8084.0,128.5117,128.5795,128.4186,128.444,8084.0
2016-02-17 14:25:00,151.68,151.77,151.64,151.66,7234.0,128.444,128.5202,128.4101,128.427,7234.0
2016-02-17 14:30:00,151.65,151.85,151.63,151.7,12396.0,128.4186,128.5879,128.4016,128.4609,12396.0
2016-02-17 14:35:00,151.74,151.78,151.64,151.64,11906.0,128.4948,128.5286,128.4101,128.4101,11906.0
2016-02-17 14:40:00,151.65,151.73,151.56,151.73,8497.0,128.4186,128.4863,128.3423,128.4863,8497.0
2016-02-17 14:45:00,151.74,151.82,151.65,151.65,18792.0,128.4948,128.5625,128.4186,128.4186,18792.0
2016-02-17 14:50:00,151.65,151.65,151.4,151.44,6984.0,128.4186,128.4186,128.2069,128.2407,6984.0
2016-02-17 14:55:00,151.43,151.45,151.26,151.33,9768.0,128.2323,128.2492,128.0883,128.1476,9768.0
2016-02-17 15:00:00,151.35,151.51,151.32,151.48,12408.0,128.1645,128.3,128.1391,128.2746,12408.0
2016-02-17 15:05:00,151.5,151.57,151.45,151.46,14749.0,128.2915,128.3508,128.2492,128.2577,14749.0
2016-02-17 15:10:00,151.44,151.44,151.16,151.27,17241.0,128.2407,128.2407,128.0036,128.0968,17241.0
2016-02-17 15:15:00,151.29,151.4,151.16,151.17,11454.0,128.1137,128.2069,128.0036,128.0121,11454.0
2016-02-17 15:20:00,151.15,151.21,151.0,151.0,16089.0,127.9952,128.046,127.8681,127.8681,16089.0
2016-02-17 15:25:00,151.01,151.15,150.94,151.13,20218.0,127.8766,127.9952,127.8173,127.9782,20218.0
2016-02-17 15:30:00,151.1,151.17,151.02,151.06,21150.0,127.9528,128.0121,127.8851,127.9189,21150.0
2016-02-17 15:35:00,151.03,151.13,150.93,151.12,26454.0,127.8935,127.9782,127.8089,127.9697,26454.0
2016-02-17 15:40:00,151.09,151.11,150.9,150.98,31389.0,127.9443,127.9613,127.7835,127.8512,31389.0
2016-02-17 15:45:00,150.99,151.0,150.75,150.82,52134.0,127.8597,127.8681,127.6564,127.7157,52134.0
2016-02-17 15:50:00,150.85,151.0,150.77,150.79,81951.0,127.7411,127.8681,127.6734,127.6903,81951.0
2016-02-17 15:55:00,150.8,150.91,150.71,150.91,168305.0,127.6988,127.7919,127.6226,127.7919,168305.0
2016-02-18 09:30:00,149.0,149.84,148.96,149.3,104335.0,126.1745,126.8858,126.1406,126.4286,104335.0
2016-02-18 09:35:00,149.3,149.32,148.22,148.68,76243.0,126.4286,126.4455,125.514,125.9035,76243.0
2016-02-18 09:40:00,148.77,149.02,148.38,148.84,33960.0,125.9797,126.1915,125.6495,126.039,33960.0
2016-02-18 09:45:00,148.89,149.13,148.08,148.14,76462.0,126.0814,126.2846,125.3955,125.4463,76462.0
2016-02-18 09:50:00,148.21,148.35,147.93,148.06,55251.0,125.5055,125.6241,125.2684,125.3785,55251.0
2016-02-18 09:55:00,148.01,148.08,147.81,147.9,36484.0,125.3362,125.3955,125.1668,125.243,36484.0
2016-02-18 10:00:00,147.84,148.12,147.61,148.06,37038.0,125.1922,125.4293,124.9975,125.3785,37038.0
2016-02-18 10:05:00,148.12,148.66,148.12,148.23,13767.0,125.4293,125.8866,125.4293,125.5225,13767.0
2016-02-18 10:10:00,148.23,148.41,148.0,148.4,22961.0,125.5225,125.6749,125.3277,125.6664,22961.0
2016-02-18 10:15:00,148.4,148.46,148.04,148.04,17698.0,125.6664,125.7172,125.3616,125.3616,17698.0
2016-02-18 10:20:00,148.05,148.06,147.72,147.86,48852.0,125.37,125.3785,125.0906,125.2092,48852.0
2016-02-18 10:25:00,147.87,148.12,147.52,147.6,33026.0,125.2176,125.4293,124.9212,124.989,33026.0
2016-02-18 10:30:00,147.52,147.75,147.39,147.73,31043.0,124.9212,125.116,124.8112,125.0991,31043.0
2016-02-18 10:35:00,147.8,148.0,147.6,147.7,36385.0,125.1583,125.3277,124.989,125.0737,36385.0
2016-02-18 10:40:00,147.7,147.71,147.34,147.48,25324.0,125.0737,125.0821,124.7688,124.8874,25324.0
2016-02-18 10:45:00,147.44,147.68,147.32,147.47,24083.0,124.8535,125.0567,124.7519,124.8789,24083.0
2016-02-18 10:50:00,147.47,147.69,147.47,147.54,10624.0,124.8789,125.0652,124.8789,124.9382,10624.0
2016-02-18 10:55:00,147.59,147.64,147.35,147.35,18226.0,124.9805,125.0229,124.7773,124.7773,18226.0
2016-02-18 11:00:00,147.31,147.46,147.12,147.18,28916.0,124.7434,124.8704,124.5825,124.6333,28916.0
2016-02-18 11:05:00,147.21,147.55,147.18,147.39,23987.0,124.6587,124.9466,124.6333,124.8112,23987.0
2016-02-18 11:10:00,147.38,147.47,146.82,146.98,66065.0,124.8027,124.8789,124.3285,124.464,66065.0
2016-02-18 11:15:00,146.98,147.18,146.95,147.17,36099.0,124.464,124.6333,124.4386,124.6249,36099.0
2016-02-18 11:20:00,147.18,147.18,146.99,147.1,16388.0,124.6333,124.6333,124.4724,124.5656,16388.0
2016-02-18 11:25:00,147.07,147.3,146.97,147.23,20784.0,124.5402,124.7349,124.4555,124.6757,20784.0
2016-02-18 11:30:00,147.25,147.3,147.01,147.3,26160.0,124.6926,124.7349,124.4894,124.7349,26160.0
2016-02-18 11:35:00,147.25,147.33,147.2,147.2,15399.0,124.6926,124.7603,124.6503,124.6503,15399.0
2016-02-18 11:40:00,147.24,147.93,147.2,147.9,34392.0,124.6841,125.2684,124.6503,125.243,34392.0
2016-02-18 11:45:00,147.91,147.96,147.72,147.8,71414.0,125.2515,125.2938,125.0906,125.1583,71414.0
2016-02-18 11:50:00,147.75,147.82,147.67,147.69,13115.0,125.116,125.1753,125.0483,125.0652,13115.0
2016-02-18 11:55:00,147.73,148.04,147.73,148.04,12832.0,125.0991,125.3616,125.0991,125.3616,12832.0
2016-02-18 12:00:00,148.07,148.33,148.06,148.27,15004.0,125.387,125.6072,125.3785,125.5563,15004.0
2016-02-18 12:05:00,148.27,148.41,148.25,148.36,11655.0,125.5563,125.6749,125.5394,125.6326,11655.0
2016-02-18 12:10:00,148.4,148.47,148.34,148.38,7500.0,125.6664,125.7257,125.6156,125.6495,7500.0
2016-02-18 12:15:00,148.45,148.49,148.4,148.43,7972.0,125.7088,125.7426,125.6664,125.6918,7972.0
2016-02-18 12:20:00,148.44,148.63,148.44,148.47,10545.0,125.7003,125.8612,125.7003,125.7257,10545.0
2016-02-18 12:25:00,148.45,148.69,148.45,148.63,7022.0,125.7088,125.912,125.7088,125.8612,7022.0
2016-02-18 12:30:00,148.6,148.67,148.53,148.64,10800.0,125.8358,125.8951,125.7765,125.8697,10800.0
2016-02-18 12:35:00,148.59,148.61,148.49,148.53,10241.0,125.8273,125.8443,125.7426,125.7765,10241.0
2016-02-18 12:40:00,148.59,148.59,148.41,148.48,8089.0,125.8273,125.8273,125.6749,125.7342,8089.0
2016-02-18 12:45:00,148.45,148.5,148.42,148.49,9800.0,125.7088,125.7511,125.6834,125.7426,9800.0
2016-02-18 12:50:00,148.47,148.67,148.46,148.62,10504.0,125.7257,125.8951,125.7172,125.8527,10504.0
2016-02-18 12:55:00,148.65,148.8,148.56,148.79,21951.0,125.8781,126.0052,125.8019,125.9967,21951.0
2016-02-18 13:00:00,148.79,148.98,148.67,148.71,65587.0,125.9967,126.1576,125.8951,125.9289,65587.0
2016-02-18 13:05:00,148.66,148.67,148.51,148.59,12455.0,125.8866,125.8951,125.7596,125.8273,12455.0
2016-02-18 13:10:00,148.56,148.88,148.46,148.85,48515.0,125.8019,126.0729,125.7172,126.0475,48515.0
2016-02-18 13:15:00,148.8,148.97,148.78,148.97,39343.0,126.0052,126.1491,125.9882,126.1491,39343.0
2016-02-18 13:20:00,148.96,148.99,148.62,148.65,21173.0,126.1406,126.166,125.8527,125.8781,21173.0
2016-02-18 13:25:00,148.66,148.76,148.57,148.62,29718.0,125.8866,125.9713,125.8104,125.8527,29718.0
2016-02-18 13:30:00,148.62,148.84,148.6,148.63,9614.0,125.8527,126.039,125.8358,125.8612,9614.0
2016-02-18 13:35:00,148.7,148.74,148.6,148.68,7830.0,125.9205,125.9543,125.8358,125.9035,7830.0
2016-02-18 13:40:00,148.68,148.73,148.57,148.63,17757.0,125.9035,125.9459,125.8104,125.8612,17757.0
2016-02-18 13:45:00,148.59,148.72,148.54,148.72,23666.0,125.8273,125.9374,125.785,125.9374,23666.0
2016-02-18 13:50:00,148.71,148.77,148.55,148.7,12504.0,125.9289,125.9797,125.7935,125.9205,12504.0
2016-02-18 13:55:00,148.7,148.78,148.69,148.76,7410.0,125.9205,125.9882,125.912,125.9713,7410.0
2016-02-18 14:00:00,148.79,148.89,148.7,148.84,19820.0,125.9967,126.0814,125.9205,126.039,19820.0
2016-02-18 14:05:00,148.85,148.93,148.81,148.91,11948.0,126.0475,126.1152,126.0136,126.0983,11948.0
2016-02-18 14:10:00,148.93,148.94,148.79,148.8,11854.0,126.1152,126.1237,125.9967,126.0052,11854.0
2016-02-18 14:15:00,148.81,148.86,148.75,148.86,16633.0,126.0136,126.056,125.9628,126.056,16633.0
2016-02-18 14:20:00,148.89,149.07,148.86,149.01,24337.0,126.0814,126.2338,126.056,126.183,24337.0
2016-02-18 14:25:00,149.01,149.21,149.01,149.18,14140.0,126.183,126.3523,126.183,126.3269,14140.0
2016-02-18 14:30:00,149.21,149.39,149.09,149.25,31411.0,126.3523,126.5048,126.2507,126.3862,31411.0
2016-02-18 14:35:00,149.28,149.34,149.05,149.12,23933.0,126.4116,126.4624,126.2169,126.2761,23933.0
2016-02-18 14:40:00,149.14,149.38,149.14,149.19,15667.0,126.2931,126.4963,126.2931,126.3354,15667.0
2016-02-18 14:45:00,149.13,149.14,148.84,148.96,22439.0,126.2846,126.2931,126.039,126.1406,22439.0
2016-02-18 14:50:00,148.96,149.02,148.92,148.98,43249.0,126.1406,126.1915,126.1068,126.1576,43249.0
2016-02-18 14:55:00,149.0,149.05,148.91,148.92,26945.0,126.1745,126.2169,126.0983,126.1068,26945.0
2016-02-18 15:00:00,148.93,148.93,148.8,148.84,62860.0,126.1152,126.1152,126.0052,126.039,62860.0
2016-02-18 15:05:00,148.86,148.89,148.8,148.8,35995.0,126.056,126.0814,126.0052,126.0052,35995.0
2016-02-18 15:10:00,148.79,148.88,148.72,148.72,25499.0,125.9967,126.0729,125.9374,125.9374,25499.0
2016-02-18 15:15:00,148.72,148.84,148.72,148.83,18366.0,125.9374,126.039,125.9374,126.0306,18366.0
2016-02-18 15:20:00,148.82,148.83,148.64,148.69,15686.0,126.0221,126.0306,125.8697,125.912,15686.0
2016-02-18 15:25:00,148.68,148.69,148.52,148.6,19915.0,125.9035,125.912,125.768,125.8358,19915.0
2016-02-18 15:30:00,148.61,148.61,148.26,148.41,32240.0,125.8443,125.8443,125.5479,125.6749,32240.0
2016-02-18 15:35:00,148.41,148.61,148.4,148.58,23119.0,125.6749,125.8443,125.6664,125.8189,23119.0
2016-02-18 15:40:00,148.59,148.59,148.32,148.35,27658.0,125.8273,125.8273,125.5987,125.6241,27658.0
2016-02-18 15:45:00,148.37,148.37,148.13,148.21,39139.0,125.641,125.641,125.4378,125.5055,39139.0
2016-02-18 15:50:00,148.22,148.5,148.19,148.49,82777.0,125.514,125.7511,125.4886,125.7426,82777.0
2016-02-18 15:55:00,148.49,148.75,148.49,148.66,160246.0,125.7426,125.9628,125.7426,125.8866,160246.0
2016-02-19 09:30:00,149.0,149.14,148.3,148.59,273996.0,126.1745,126.2931,125.5817,125.8273,273996.0
2016-02-19 09:35:00,148.52,148.59,147.2,147.21,52957.0,125.768,125.8273,124.6503,124.6587,52957.0
2016-02-19 09:40:00,147.22,147.62,147.01,147.02,102030.0,124.6672,125.0059,124.4894,124.4978,102030.0
2016-02-19 09:45:00,147.01,147.72,146.94,147.55,52526.0,124.4894,125.0906,124.4301,124.9466,52526.0
2016-02-19 09:50:00,147.59,148.11,147.59,147.76,8333.0,124.9805,125.4209,124.9805,125.1245,8333.0
2016-02-19 09:55:00,147.73,147.82,147.53,147.68,12340.0,125.0991,125.1753,124.9297,125.0567,12340.0
2016-02-19 10:00:00,147.66,147.66,147.2,147.25,13693.0,125.0398,125.0398,124.6503,124.6926,13693.0
2016-02-19 10:05:00,147.22,147.46,147.19,147.46,19208.0,124.6672,124.8704,124.6418,124.8704,19208.0
2016-02-19 10:10:00,147.46,147.85,147.46,147.78,8339.0,124.8704,125.2007,124.8704,125.1414,8339.0
2016-02-19 10:15:00,147.64,148.26,147.59,148.26,11888.0,125.0229,125.5479,124.9805,125.5479,11888.0
2016-02-19 10:20:00,148.29,148.37,148.07,148.26,12669.0,125.5733,125.641,125.387,125.5479,12669.0
2016-02-19 10:25:00,148.28,148.28,147.89,148.08,9218.0,125.5648,125.5648,125.2346,125.3955,9218.0
2016-02-19 10:30:00,148.14,148.49,148.12,148.49,12336.0,125.4463,125.7426,125.4293,125.7426,12336.0
2016-02-19 10:35:00,148.46,148.56,148.29,148.29,10032.0,125.7172,125.8019,125.5733,125.5733,10032.0
2016-02-19 10:40:00,148.33,148.37,148.05,148.06,9144.0,125.6072,125.641,125.37,125.3785,9144.0
2016-02-19 10:45:00,148.09,148.22,148.04,148.04,7801.0,125.4039,125.514,125.3616,125.3616,7801.0
2016-02-19 10:50:00,148.08,148.31,148.07,148.3,9473.0,125.3955,125.5902,125.387,125.5817,9473.0
2016-02-19 10:55:00,148.33,148.66,148.2,148.51,20273.0,125.6072,125.8866,125.4971,125.7596,20273.0
2016-02-19 11:00:00,148.46,148.55,148.2,148.3,17410.0,125.7172,125.7935,125.4971,125.5817,17410.0
2016-02-19 11:05:00,148.26,148.26,147.95,147.98,19113.0,125.5479,125.5479,125.2854,125.3108,19113.0
2016-02-19 11:10:00,147.96,148.03,147.72,147.72,31869.0,125.2938,125.3531,125.0906,125.0906,31869.0
2016-02-19 11:15:00,147.69,148.03,147.64,147.97,12277.0,125.0652,125.3531,125.0229,125.3023,12277.0
2016-02-19 11:20:00,147.94,148.02,147.77,147.77,67169.0,125.2769,125.3446,125.1329,125.1329,67169.0
2016-02-19 11:25:00,147.84,147.84,147.68,147.78,27861.0,125.1922,125.1922,125.0567,125.1414,27861.0
2016-02-19 11:30:00,147.79,147.82,147.66,147.72,18181.0,125.1499,125.1753,125.0398,125.0906,18181.0
2016-02-19 11:35:00,147.72,147.77,147.47,147.5,32513.0,125.0906,125.1329,124.8789,124.9043,32513.0
2016-02-19 11:40:00,147.46,147.54,147.41,147.41,22619.0,124.8704,124.9382,124.8281,124.8281,22619.0
2016-02-19 11:45:00,147.41,147.41,146.86,146.89,52738.0,124.8281,124.8281,124.3623,124.3877,52738.0
2016-02-19 11:50:00,146.89,147.26,146.85,147.25,23777.0,124.3877,124.7011,124.3539,124.6926,23777.0
2016-02-19 11:55:00,147.21,147.31,147.16,147.19,9781.0,124.6587,124.7434,124.6164,124.6418,9781.0
2016-02-19 12:00:00,147.23,147.24,146.99,147.03,19519.0,124.6757,124.6841,124.4724,124.5063,19519.0
2016-02-19 12:05:00,147.0,147.14,146.96,147.04,13275.0,124.4809,124.5995,124.447,124.5148,13275.0
2016-02-19 12:10:00,147.04,147.08,146.99,147.07,12112.0,124.5148,124.5486,124.4724,124.5402,12112.0
2016-02-19 12:15:00,147.07,147.2,147.05,147.17,15172.0,124.5402,124.6503,124.5232,124.6249,15172.0
2016-02-19 12:20:00,147.2,147.46,147.17,147.46,32481.0,124.6503,124.8704,124.6249,124.8704,32481.0
2016-02-19 12:25:00,147.43,147.61,147.43,147.57,13003.0,124.845,124.9975,124.845,124.9636,13003.0
2016-02-19 12:30:00,147.52,147.59,147.39,147.58,14097.0,124.9212,124.9805,124.8112,124.972,14097.0
2016-02-19 12:35:00,147.57,147.74,147.54,147.71,5450.0,124.9636,125.1075,124.9382,125.0821,5450.0
2016-02-19 12:40:00,147.74,147.95,147.74,147.95,4100.0,125.1075,125.2854,125.1075,125.2854,4100.0
2016-02-19 12:45:00,147.94,148.0,147.85,147.88,5865.0,125.2769,125.3277,125.2007,125.2261,5865.0
2016-02-19 12:50:00,147.92,147.92,147.84,147.85,4777.0,125.26,125.26,125.1922,125.2007,4777.0
2016-02-19 12:55:00,147.84,147.84,147.71,147.77,4516.0,125.1922,125.1922,125.0821,125.1329,4516.0
2016-02-19 13:00:00,147.8,147.89,147.76,147.81,3300.0,125.1583,125.2346,125.1245,125.1668,3300.0
2016-02-19 13:05:00,147.83,147.92,147.79,147.8,5539.0,125.1837,125.26,125.1499,125.1583,5539.0
2016-02-19 13:10:00,147.8,147.85,147.78,147.8,5632.0,125.1583,125.2007,125.1414,125.1583,5632.0
2016-02-19 13:15:00,147.8,147.85,147.71,147.78,5537.0,125.1583,125.2007,125.0821,125.1414,5537.0
2016-02-19 13:20:00,147.79,147.92,147.75,147.85,3413.0,125.1499,125.26,125.116,125.2007,3413.0
2016-02-19 13:25:00,147.84,147.96,147.84,147.96,11456.0,125.1922,125.2938,125.1922,125.2938,11456.0
2016-02-19 13:30:00,147.98,148.14,147.98,148.13,9484.0,125.3108,125.4463,125.3108,125.4378,9484.0
2016-02-19 13:35:00,148.17,148.26,148.15,148.22,12859.0,125.4717,125.5479,125.4547,125.514,12859.0
2016-02-19 13:40:00,148.2,148.25,148.11,148.11,7948.0,125.4971,125.5394,125.4209,125.4209,7948.0
2016-02-19 13:45:00,148.06,148.09,147.93,148.01,8807.0,125.3785,125.4039,125.2684,125.3362,8807.0
2016-02-19 13:50:00,148.04,148.09,148.01,148.04,4255.0,125.3616,125.4039,125.3362,125.3616,4255.0
2016-02-19 13:55:00,148.04,148.11,147.98,148.11,5362.0,125.3616,125.4209,125.3108,125.4209,5362.0
2016-02-19 14:00:00,148.06,148.09,148.01,148.09,6107.0,125.3785,125.4039,125.3362,125.4039,6107.0
2016-02-19 14:05:00,148.11,148.5,148.08,148.5,13281.0,125.4209,125.7511,125.3955,125.7511,13281.0
2016-02-19 14:10:00,148.43,148.43,148.23,148.26,10186.0,125.6918,125.6918,125.5225,125.5479,10186.0
2016-02-19 14:15:00,148.26,148.3,148.2,148.26,8364.0,125.5479,125.5817,125.4971,125.5479,8364.0
2016-02-19 14:20:00,148.23,148.23,148.17,148.22,6200.0,125.5225,125.5225,125.4717,125.514,6200.0
2016-02-19 14:25:00,148.23,148.26,148.09,148.14,12861.0,125.5225,125.5479,125.4039,125.4463,12861.0
2016-02-19 14:30:00,148.13,148.24,148.09,148.15,7285.0,125.4378,125.5309,125.4039,125.4547,7285.0
2016-02-19 14:35:00,148.14,148.16,148.01,148.04,8021.0,125.4463,125.4632,125.3362,125.3616,8021.0
2016-02-19 14:40:00,147.97,148.03,147.9,147.98,6670.0,125.3023,125.3531,125.243,125.3108,6670.0
2016-02-19 14:45:00,148.01,148.05,147.91,147.99,11872.0,125.3362,125.37,125.2515,125.3192,11872.0
2016-02-19 14:50:00,148.0,148.04,147.87,147.87,19440.0,125.3277,125.3616,125.2176,125.2176,19440.0
2016-02-19 14:55:00,147.86,147.89,147.67,147.68,10657.0,125.2092,125.2346,125.0483,125.0567,10657.0
2016-02-19 15:00:00,147.71,147.78,147.69,147.77,9821.0,125.0821,125.1414,125.0652,125.1329,9821.0
2016-02-19 15:05:00,147.72,147.96,147.72,147.88,12018.0,125.0906,125.2938,125.0906,125.2261,12018.0
2016-02-19 15:10:00,147.9,148.01,147.85,148.01,9754.0,125.243,125.3362,125.2007,125.3362,9754.0
2016-02-19 15:15:00,148.02,148.12,147.96,148.02,14036.0,125.3446,125.4293,125.2938,125.3446,14036.0
2016-02-19 15:20:00,148.03,148.1,147.95,147.95,10813.0,125.3531,125.4124,125.2854,125.2854,10813.0
2016-02-19 15:25:00,147.95,148.04,147.86,148.03,12307.0,125.2854,125.3616,125.2092,125.3531,12307.0
2016-02-19 15:30:00,148.0,148.14,148.0,148.05,15212.0,125.3277,125.4463,125.3277,125.37,15212.0
2016-02-19 15:35:00,148.04,148.29,148.02,148.24,18082.0,125.3616,125.5733,125.3446,125.5309,18082.0
2016-02-19 15:40:00,148.25,148.37,148.25,148.32,21831.0,125.5394,125.641,125.5394,125.5987,21831.0
2016-02-19 15:45:00,148.31,148.35,148.21,148.32,17546.0,125.5902,125.6241,125.5055,125.5987,17546.0
2016-02-19 15:50:00,148.47,148.51,148.32,148.46,89040.0,125.7257,125.7596,125.5987,125.7172,89040.0
2016-02-19 15:55:00,148.46,148.79,148.42,148.7,236884.0,125.7172,125.9967,125.6834,125.9205,236884.0
2016-02-22 09:30:00,149.63,149.7,149.0,149.03,72062.0,126.708,126.7673,126.1745,126.1999,72062.0
2016-02-22 09:35:00,149.12,149.44,149.06,149.22,29116.0,126.2761,126.5471,126.2253,126.3608,29116.0
2016-02-22 09:40:00,149.19,149.48,149.19,149.44,27468.0,126.3354,126.581,126.3354,126.5471,27468.0
2016-02-22 09:45:00,149.55,149.64,149.33,149.43,25194.0,126.6403,126.7165,126.454,126.5386,25194.0
2016-02-22 09:50:00,149.48,149.57,149.25,149.25,37862.0,126.581,126.6572,126.3862,126.3862,37862.0
2016-02-22 09:55:00,149.25,149.31,149.04,149.04,28624.0,126.3862,126.437,126.2084,126.2084,28624.0
2016-02-22 10:00:00,149.12,149.35,148.98,149.35,44176.0,126.2761,126.4709,126.1576,126.4709,44176.0
2016-02-22 10:05:00,149.29,149.32,148.97,149.0,21524.0,126.4201,126.4455,126.1491,126.1745,21524.0
2016-02-22 10:10:00,149.08,149.24,148.99,149.12,23958.0,126.2423,126.3777,126.166,126.2761,23958.0
2016-02-22 10:15:00,149.12,149.17,149.0,149.11,21496.0,126.2761,126.3185,126.1745,126.2677,21496.0
2016-02-22 10:20:00,149.13,149.15,148.7,148.7,53270.0,126.2846,126.3015,125.9205,125.9205,53270.0
2016-02-22 10:25:00,148.7,149.1,148.49,149.0,49710.0,125.9205,126.2592,125.7426,126.1745,49710.0
2016-02-22 10:30:00,149.0,149.17,149.0,149.08,19730.0,126.1745,126.3185,126.1745,126.2423,19730.0
2016-02-22 10:35:00,149.14,149.14,148.97,148.97,14020.0,126.2931,126.2931,126.1491,126.1491,14020.0
2016-02-22 10:40:00,149.0,149.12,148.99,149.07,17524.0,126.1745,126.2761,126.166,126.2338,17524.0
2016-02-22 10:45:00,149.07,149.2,149.07,149.19,25654.0,126.2338,126.3439,126.2338,126.3354,25654.0
2016-02-22 10:50:00,149.18,149.19,149.05,149.13,16314.0,126.3269,126.3354,126.2169,126.2846,16314.0
2016-02-22 10:55:00,149.14,149.14,148.98,149.02,21780.0,126.2931,126.2931,126.1576,126.1915,21780.0
2016-02-22 11:00:00,149.02,149.14,148.98,149.14,34062.0,126.1915,126.2931,126.1576,126.2931,34062.0
2016-02-22 11:05:00,149.1,149.27,149.06,149.21,47064.0,126.2592,126.4032,126.2253,126.3523,47064.0
2016-02-22 11:10:00,149.27,149.28,149.15,149.16,26012.0,126.4032,126.4116,126.3015,126.31,26012.0
2016-02-22 11:15:00,149.17,149.27,149.12,149.24,16936.0,126.3185,126.4032,126.2761,126.3777,16936.0
2016-02-22 11:20:00,149.23,149.28,149.06,149.06,20828.0,126.3693,126.4116,126.2253,126.2253,20828.0
2016-02-22 11:25:00,149.06,149.15,149.02,149.06,27010.0,126.2253,126.3015,126.1915,126.2253,27010.0
2016-02-22 11:30:00,149.08,149.19,149.02,149.18,35236.0,126.2423,126.3354,126.1915,126.3269,35236.0
2016-02-22 11:35:00,149.15,149.15,149.01,149.03,25540.0,126.3015,126.3015,126.183,126.1999,25540.0
2016-02-22 11:40:00,149.05,149.13,148.98,148.99,21024.0,126.2169,126.2846,126.1576,126.166,21024.0
2016-02-22 11:45:00,149.0,149.02,148.86,148.92,20480.0,126.1745,126.1915,126.056,126.1068,20480.0
2016-02-22 11:50:00,148.92,149.08,148.92,149.05,18068.0,126.1068,126.2423,126.1068,126.2169,18068.0
2016-02-22 11:55:00,149.05,149.28,148.97,149.24,73320.0,126.2169,126.4116,126.1491,126.3777,73320.0
2016-02-22 12:00:00,149.2,149.23,149.14,149.21,16142.0,126.3439,126.3693,126.2931,126.3523,16142.0
2016-02-22 12:05:00,149.22,149.25,149.12,149.13,31434.0,126.3608,126.3862,126.2761,126.2846,31434.0
2016-02-22 12:10:00,149.17,149.17,148.99,149.04,20846.0,126.3185,126.3185,126.166,126.2084,20846.0
2016-02-22 12:15:00,149.0,149.08,148.98,149.0,21390.0,126.1745,126.2423,126.1576,126.1745,21390.0
2016-02-22 12:20:00,149.01,149.11,149.0,149.06,13386.0,126.183,126.2677,126.1745,126.2253,13386.0
2016-02-22 12:25:00,149.05,149.1,149.0,149.1,16894.0,126.2169,126.2592,126.1745,126.2592,16894.0
2016-02-22 12:30:00,149.07,149.45,149.07,149.39,24508.0,126.2338,126.5556,126.2338,126.5048,24508.0
2016-02-22 12:35:00,149.41,149.59,149.41,149.49,34400.0,126.5217,126.6741,126.5217,126.5895,34400.0
2016-02-22 12:40:00,149.48,149.6,149.48,149.6,10208.0,126.581,126.6826,126.581,126.6826,10208.0
2016-02-22 12:45:00,149.57,149.57,149.4,149.44,19148.0,126.6572,126.6572,126.5132,126.5471,19148.0
2016-02-22 12:50:00,149.42,149.5,149.39,149.43,15910.0,126.5302,126.5979,126.5048,126.5386,15910.0
2016-02-22 12:55:00,149.44,149.44,149.35,149.4,16992.0,126.5471,126.5471,126.4709,126.5132,16992.0
2016-02-22 13:00:00,149.42,149.49,149.37,149.44,20954.0,126.5302,126.5895,126.4878,126.5471,20954.0
2016-02-22 13:05:00,149.43,149.46,149.34,149.42,13218.0,126.5386,126.564,126.4624,126.5302,13218.0
2016-02-22 13:10:00,149.46,149.46,149.37,149.38,7072.0,126.564,126.564,126.4878,126.4963,7072.0
2016-02-22 13:15:00,149.41,149.46,149.36,149.41,14376.0,126.5217,126.564,126.4794,126.5217,14376.0
2016-02-22 13:20:00,149.42,149.5,149.4,149.43,12140.0,126.5302,126.5979,126.5132,126.5386,12140.0
2016-02-22 13:25:00,149.43,149.47,149.39,149.39,11396.0,126.5386,126.5725,126.5048,126.5048,11396.0
2016-02-22 13:30:00,149.39,149.44,149.34,149.4,21344.0,126.5048,126.5471,126.4624,126.5132,21344.0
2016-02-22 13:35:00,149.4,149.7,149.39,149.7,131084.0,126.5132,126.7673,126.5048,126.7673,131084.0
2016-02-22 13:40:00,149.69,149.75,149.66,149.75,25422.0,126.7588,126.8096,126.7334,126.8096,25422.0
2016-02-22 13:45:00,149.74,149.9,149.73,149.79,46920.0,126.8012,126.9366,126.7927,126.8435,46920.0
2016-02-22 13:50:00,149.82,149.84,149.72,149.79,26258.0,126.8689,126.8858,126.7842,126.8435,26258.0
2016-02-22 13:55:00,149.82,149.89,149.79,149.83,16754.0,126.8689,126.9282,126.8435,126.8774,16754.0
2016-02-22 14:00:00,149.84,149.95,149.84,149.91,20752.0,126.8858,126.979,126.8858,126.9451,20752.0
2016-02-22 14:05:00,149.89,149.91,149.65,149.65,31968.0,126.9282,126.9451,126.7249,126.7249,31968.0
2016-02-22 14:10:00,149.69,149.71,149.61,149.64,13382.0,126.7588,126.7757,126.6911,126.7165,13382.0
2016-02-22 14:15:00,149.63,149.68,149.56,149.57,21412.0,126.708,126.7503,126.6487,126.6572,21412.0
2016-02-22 14:20:00,149.55,149.68,149.52,149.57,23716.0,126.6403,126.7503,126.6149,126.6572,23716.0
2016-02-22 14:25:00,149.57,149.66,149.57,149.59,17862.0,126.6572,126.7334,126.6572,126.6741,17862.0
2016-02-22 14:30:00,149.62,149.7,149.52,149.55,14542.0,126.6995,126.7673,126.6149,126.6403,14542.0
2016-02-22 14:35:00,149.58,149.58,149.36,149.36,23926.0,126.6657,126.6657,126.4794,126.4794,23926.0
2016-02-22 14:40:00,149.36,149.42,149.3,149.41,21384.0,126.4794,126.5302,126.4286,126.5217,21384.0
2016-02-22 14:45:00,149.43,149.53,149.37,149.53,32548.0,126.5386,126.6233,126.4878,126.6233,32548.0
2016-02-22 14:50:00,149.51,149.66,149.51,149.65,20314.0,126.6064,126.7334,126.6064,126.7249,20314.0
2016-02-22 14:55:00,149.67,149.69,149.51,149.63,58030.0,126.7419,126.7588,126.6064,126.708,58030.0
2016-02-22 15:00:00,149.6,149.65,149.4,149.4,28252.0,126.6826,126.7249,126.5132,126.5132,28252.0
2016-02-22 15:05:00,149.42,149.62,149.4,149.57,113618.0,126.5302,126.6995,126.5132,126.6572,113618.0
2016-02-22 15:10:00,149.6,149.67,149.4,149.42,33448.0,126.6826,126.7419,126.5132,126.5302,33448.0
2016-02-22 15:15:00,149.46,149.5,149.41,149.48,117140.0,126.564,126.5979,126.5217,126.581,117140.0
2016-02-22 15:20:00,149.48,149.68,149.46,149.6,37464.0,126.581,126.7503,126.564,126.6826,37464.0
2016-02-22 15:25:00,149.58,149.64,149.44,149.54,96442.0,126.6657,126.7165,126.5471,126.6318,96442.0
2016-02-22 15:30:00,149.54,149.72,149.45,149.72,45950.0,126.6318,126.7842,126.5556,126.7842,45950.0
2016-02-22 15:35:00,149.72,149.86,149.65,149.81,112284.0,126.7842,126.9028,126.7249,126.8604,112284.0
2016-02-22 15:40:00,149.81,150.02,149.78,149.9,138344.0,126.8604,127.0383,126.835,126.9366,138344.0
2016-02-22 15:45:00,149.89,150.1,149.86,150.04,108978.0,126.9282,127.106,126.9028,127.0552,108978.0
2016-02-22 15:50:00,150.11,150.12,149.96,150.09,142824.0,127.1145,127.1229,126.9875,127.0975,142824.0
2016-02-22 15:55:00,150.1,150.18,150.01,150.06,224922.0,127.106,127.1737,127.0298,127.0721,224922.0
2016-02-23 09:30:00,149.73,149.89,149.12,149.33,46597.0,126.7927,126.9282,126.2761,126.454,46597.0
2016-02-23 09:35:00,149.35,149.96,149.34,149.63,39165.0,126.4709,126.9875,126.4624,126.708,39165.0
2016-02-23 09:40:00,149.61,149.98,149.57,149.91,24152.0,126.6911,127.0044,126.6572,126.9451,24152.0
2016-02-23 09:45:00,149.92,150.23,149.77,150.09,29297.0,126.9536,127.2161,126.8266,127.0975,29297.0
2016-02-23 09:50:00,150.03,150.3,149.92,150.15,18241.0,127.0467,127.2754,126.9536,127.1483,18241.0
2016-02-23 09:55:00,150.21,150.35,150.15,150.34,5965.0,127.1992,127.3177,127.1483,127.3092,5965.0
2016-02-23 10:00:00,150.33,150.82,150.26,150.82,36698.0,127.3008,127.7157,127.2415,127.7157,36698.0
2016-02-23 10:05:00,150.8,150.8,150.19,150.31,37996.0,127.6988,127.6988,127.1822,127.2838,37996.0
2016-02-23 10:10:00,150.31,150.5,150.19,150.32,32732.0,127.2838,127.4447,127.1822,127.2923,32732.0
2016-02-23 10:15:00,150.33,150.53,150.28,150.41,32285.0,127.3008,127.4701,127.2584,127.3685,32285.0
2016-02-23 10:20:00,150.34,150.47,150.2,150.3,41780.0,127.3092,127.4193,127.1907,127.2754,41780.0
2016-02-23 10:25:00,150.31,150.65,150.3,150.61,19411.0,127.2838,127.5717,127.2754,127.5379,19411.0
2016-02-23 10:30:00,150.54,150.69,150.54,150.69,26211.0,127.4786,127.6056,127.4786,127.6056,26211.0
2016-02-23 10:35:00,150.67,151.02,150.62,150.96,27932.0,127.5887,127.8851,127.5463,127.8343,27932.0
2016-02-23 10:40:00,150.96,151.1,150.89,150.97,46238.0,127.8343,127.9528,127.775,127.8427,46238.0
2016-02-23 10:45:00,150.97,151.05,150.65,150.85,35712.0,127.8427,127.9105,127.5717,127.7411,35712.0
2016-02-23 10:50:00,150.89,150.98,150.83,150.93,8974.0,127.775,127.8512,127.7242,127.8089,8974.0
2016-02-23 10:55:00,150.93,150.93,150.33,150.52,22989.0,127.8089,127.8089,127.3008,127.4617,22989.0
2016-02-23 11:00:00,150.5,150.87,150.43,150.87,13544.0,127.4447,127.758,127.3855,127.758,13544.0
2016-02-23 11:05:00,150.81,150.81,150.45,150.55,21734.0,127.7072,127.7072,127.4024,127.4871,21734.0
2016-02-23 11:10:00,150.57,150.81,150.54,150.72,13512.0,127.504,127.7072,127.4786,127.631,13512.0
2016-02-23 11:15:00,150.76,150.82,150.57,150.62,12860.0,127.6649,127.7157,127.504,127.5463,12860.0
2016-02-23 11:20:00,150.59,150.64,150.49,150.55,48801.0,127.5209,127.5633,127.4363,127.4871,48801.0
2016-02-23 11:25:00,150.57,150.61,150.39,150.45,37729.0,127.504,127.5379,127.3516,127.4024,37729.0
2016-02-23 11:30:00,150.46,150.69,150.25,150.62,22406.0,127.4109,127.6056,127.233,127.5463,22406.0
2016-02-23 11:35:00,150.67,150.71,150.49,150.64,3400.0,127.5887,127.6226,127.4363,127.5633,3400.0
2016-02-23 11:40:00,150.68,150.73,150.48,150.66,10381.0,127.5972,127.6395,127.4278,127.5802,10381.0
2016-02-23 11:45:00,150.68,150.81,150.55,150.71,8272.0,127.5972,127.7072,127.4871,127.6226,8272.0
2016-02-23 11:50:00,150.69,150.8,150.47,150.71,11899.0,127.6056,127.6988,127.4193,127.6226,11899.0
2016-02-23 11:55:00,150.7,151.02,150.66,151.01,13583.0,127.6141,127.8851,127.5802,127.8766,13583.0
2016-02-23 12:00:00,151.05,151.05,150.91,150.97,7063.0,127.9105,127.9105,127.7919,127.8427,7063.0
2016-02-23 12:05:00,150.94,150.98,150.75,150.75,6255.0,127.8173,127.8512,127.6564,127.6564,6255.0
2016-02-23 12:10:00,150.74,150.84,150.61,150.84,12606.0,127.648,127.7326,127.5379,127.7326,12606.0
2016-02-23 12:15:00,150.87,150.88,150.56,150.56,6810.0,127.758,127.7665,127.4955,127.4955,6810.0
2016-02-23 12:20:00,150.55,150.7,150.55,150.59,6681.0,127.4871,127.6141,127.4871,127.5209,6681.0
2016-02-23 12:25:00,150.67,151.0,150.67,150.95,9850.0,127.5887,127.8681,127.5887,127.8258,9850.0
2016-02-23 12:30:00,150.94,150.96,150.84,150.9,4150.0,127.8173,127.8343,127.7326,127.7835,4150.0
2016-02-23 12:35:00,150.91,150.91,150.81,150.82,6623.0,127.7919,127.7919,127.7072,127.7157,6623.0
2016-02-23 12:40:00,150.82,151.0,150.82,151.0,9704.0,127.7157,127.8681,127.7157,127.8681,9704.0
2016-02-23 12:45:00,151.0,151.12,151.0,151.12,11447.0,127.8681,127.9697,127.8681,127.9697,11447.0
2016-02-23 12:50:00,151.12,151.32,151.0,151.24,16671.0,127.9697,128.1391,127.8681,128.0714,16671.0
2016-02-23 12:55:00,151.12,151.31,151.06,151.31,9747.0,127.9697,128.1306,127.9189,128.1306,9747.0
2016-02-23 13:00:00,151.28,151.3,151.14,151.26,16579.0,128.1052,128.1222,127.9867,128.0883,16579.0
2016-02-23 13:05:00,151.26,151.41,151.22,151.39,12328.0,128.0883,128.2153,128.0544,128.1984,12328.0
2016-02-23 13:10:00,151.36,151.44,151.26,151.42,7650.0,128.173,128.2407,128.0883,128.2238,7650.0
2016-02-23 13:15:00,151.42,151.64,151.37,151.58,10325.0,128.2238,128.4101,128.1815,128.3593,10325.0
2016-02-23 13:20:00,151.56,151.57,151.35,151.51,6700.0,128.3423,128.3508,128.1645,128.3,6700.0
2016-02-23 13:25:00,151.49,151.71,151.4,151.71,9616.0,128.2831,128.4694,128.2069,128.4694,9616.0
2016-02-23 13:30:00,151.71,151.71,151.32,151.33,21777.0,128.4694,128.4694,128.1391,128.1476,21777.0
2016-02-23 13:35:00,151.27,151.55,151.19,151.54,15976.0,128.0968,128.3339,128.029,128.3254,15976.0
2016-02-23 13:40:00,151.5,151.56,151.35,151.37,5490.0,128.2915,128.3423,128.1645,128.1815,5490.0
2016-02-23 13:45:00,151.37,151.53,151.28,151.43,14798.0,128.1815,128.3169,128.1052,128.2323,14798.0
2016-02-23 13:50:00,151.39,151.39,151.19,151.22,6230.0,128.1984,128.1984,128.029,128.0544,6230.0
2016-02-23 13:55:00,151.27,151.27,151.17,151.22,5150.0,128.0968,128.0968,128.0121,128.0544,5150.0
2016-02-23 14:00:00,151.19,151.5,151.15,151.5,21293.0,128.029,128.2915,127.9952,128.2915,21293.0
2016-02-23 14:05:00,151.51,151.69,151.51,151.63,12291.0,128.3,128.4524,128.3,128.4016,12291.0
2016-02-23 14:10:00,151.61,151.61,151.47,151.48,6446.0,128.3847,128.3847,128.2661,128.2746,6446.0
2016-02-23 14:15:00,151.51,151.75,151.51,151.73,13490.0,128.3,128.5032,128.3,128.4863,13490.0
2016-02-23 14:20:00,151.73,151.76,151.68,151.72,8774.0,128.4863,128.5117,128.444,128.4778,8774.0
2016-02-23 14:25:00,151.73,151.73,151.49,151.5,7422.0,128.4863,128.4863,128.2831,128.2915,7422.0
2016-02-23 14:30:00,151.48,151.48,151.16,151.2,20203.0,128.2746,128.2746,128.0036,128.0375,20203.0
2016-02-23 14:35:00,151.17,151.19,150.98,151.01,12307.0,128.0121,128.029,127.8512,127.8766,12307.0
2016-02-23 14:40:00,151.01,151.16,150.97,151.07,8974.0,127.8766,128.0036,127.8427,127.9274,8974.0
2016-02-23 14:45:00,151.06,151.08,150.94,151.08,6937.0,127.9189,127.9359,127.8173,127.9359,6937.0
2016-02-23 14:50:00,151.06,151.13,150.92,150.93,10576.0,127.9189,127.9782,127.8004,127.8089,10576.0
2016-02-23 14:55:00,150.95,150.97,150.85,150.88,9645.0,127.8258,127.8427,127.7411,127.7665,9645.0
2016-02-23 15:00:00,150.89,150.89,150.47,150.53,12777.0,127.775,127.775,127.4193,127.4701,12777.0
2016-02-23 15:05:00,150.53,150.71,150.49,150.68,17774.0,127.4701,127.6226,127.4363,127.5972,17774.0
2016-02-23 15:10:00,150.69,150.77,150.45,150.47,10642.0,127.6056,127.6734,127.4024,127.4193,10642.0
2016-02-23 15:15:00,150.48,150.7,150.41,150.7,7385.0,127.4278,127.6141,127.3685,127.6141,7385.0
2016-02-23 15:20:00,150.69,150.76,150.66,150.66,11757.0,127.6056,127.6649,127.5802,127.5802,11757.0
2016-02-23 15:25:00,150.66,150.77,150.47,150.48,13335.0,127.5802,127.6734,127.4193,127.4278,13335.0
2016-02-23 15:30:00,150.49,150.78,150.49,150.77,9961.0,127.4363,127.6818,127.4363,127.6734,9961.0
2016-02-23 15:35:00,150.79,150.87,150.74,150.86,20363.0,127.6903,127.758,127.648,127.7496,20363.0
2016-02-23 15:40:00,150.87,150.95,150.75,150.77,27485.0,127.758,127.8258,127.6564,127.6734,27485.0
2016-02-23 15:45:00,150.79,150.9,150.75,150.89,20330.0,127.6903,127.7835,127.6564,127.775,20330.0
2016-02-23 15:50:00,150.87,150.91,150.65,150.72,34118.0,127.758,127.7919,127.5717,127.631,34118.0
2016-02-23 15:55:00,150.71,150.72,150.34,150.35,123427.0,127.6226,127.631,127.3092,127.3177,123427.0
2016-02-24 09:30:00,150.03,150.66,149.65,150.2,67438.0,127.0467,127.5802,126.7249,127.1907,67438.0
2016-02-24 09:35:00,150.27,150.27,149.9,150.09,23145.0,127.25,127.25,126.9366,127.0975,23145.0
2016-02-24 09:40:00,150.06,151.54,150.06,150.75,56104.0,127.0721,128.3254,127.0721,127.6564,56104.0
2016-02-24 09:45:00,150.68,150.72,150.0,150.16,40811.0,127.5972,127.631,127.0213,127.1568,40811.0
2016-02-24 09:50:00,150.25,150.64,150.25,150.3,27619.0,127.233,127.5633,127.233,127.2754,27619.0
2016-02-24 09:55:00,150.27,151.21,150.23,150.97,23203.0,127.25,128.046,127.2161,127.8427,23203.0
2016-02-24 10:00:00,150.9,150.9,150.47,150.58,24134.0,127.7835,127.7835,127.4193,127.5125,24134.0
2016-02-24 10:05:00,150.54,150.82,150.44,150.82,13005.0,127.4786,127.7157,127.3939,127.7157,13005.0
2016-02-24 10:10:00,150.83,150.94,150.6,150.73,28773.0,127.7242,127.8173,127.5294,127.6395,28773.0
2016-02-24 10:15:00,150.79,150.91,150.64,150.64,16631.0,127.6903,127.7919,127.5633,127.5633,16631.0
2016-02-24 10:20:00,150.64,150.77,150.29,150.5,18580.0,127.5633,127.6734,127.2669,127.4447,18580.0
2016-02-24 10:25:00,150.5,150.99,150.5,150.85,14201.0,127.4447,127.8597,127.4447,127.7411,14201.0
2016-02-24 10:30:00,150.85,151.17,150.68,151.17,50655.0,127.7411,128.0121,127.5972,128.0121,50655.0
2016-02-24 10:35:00,151.16,151.5,151.02,151.49,44037.0,128.0036,128.2915,127.8851,128.2831,44037.0
2016-02-24 10:40:00,151.48,151.48,151.06,151.16,14522.0,128.2746,128.2746,127.9189,128.0036,14522.0
2016-02-24 10:45:00,151.1,151.35,150.82,151.35,19488.0,127.9528,128.1645,127.7157,128.1645,19488.0
2016-02-24 10:50:00,151.36,151.37,150.99,151.15,20151.0,128.173,128.1815,127.8597,127.9952,20151.0
2016-02-24 10:55:00,151.18,151.25,150.96,151.21,19753.0,128.0206,128.0798,127.8343,128.046,19753.0
2016-02-24 11:00:00,151.21,151.48,151.17,151.47,36227.0,128.046,128.2746,128.0121,128.2661,36227.0
2016-02-24 11:05:00,151.43,151.6,151.35,151.53,30514.0,128.2323,128.3762,128.1645,128.3169,30514.0
2016-02-24 11:10:00,151.59,151.72,151.36,151.56,29449.0,128.3677,128.4778,128.173,128.3423,29449.0
2016-02-24 11:15:00,151.5,151.52,151.27,151.47,28362.0,128.2915,128.3085,128.0968,128.2661,28362.0
2016-02-24 11:20:00,151.47,151.55,151.2,151.54,19847.0,128.2661,128.3339,128.0375,128.3254,19847.0
2016-02-24 11:25:00,151.54,151.64,151.46,151.52,29253.0,128.3254,128.4101,128.2577,128.3085,29253.0
2016-02-24 11:30:00,151.5,151.67,151.5,151.63,9103.0,128.2915,128.4355,128.2915,128.4016,9103.0
2016-02-24 11:35:00,151.67,151.83,151.65,151.81,12300.0,128.4355,128.571,128.4186,128.554,12300.0
2016-02-24 11:40:00,151.81,152.42,151.79,152.42,39385.0,128.554,129.0706,128.5371,129.0706,39385.0
2016-02-24 11:45:00,152.38,152.41,152.21,152.26,20536.0,129.0367,129.0621,128.8928,128.9351,20536.0
2016-02-24 11:50:00,152.29,152.74,152.27,152.68,32787.0,128.9605,129.3416,128.9436,129.2908,32787.0
2016-02-24 11:55:00,152.72,152.79,152.67,152.74,19364.0,129.3246,129.3839,129.2823,129.3416,19364.0
2016-02-24 12:00:00,152.71,152.74,152.29,152.5,19746.0,129.3162,129.3416,128.9605,129.1383,19746.0
2016-02-24 12:05:00,152.53,152.8,152.51,152.74,15391.0,129.1638,129.3924,129.1468,129.3416,15391.0
2016-02-24 12:10:00,152.75,152.81,152.72,152.73,12587.0,129.35,129.4009,129.3246,129.3331,12587.0
2016-02-24 12:15:00,152.74,153.07,152.72,153.05,36151.0,129.3416,129.621,129.3246,129.6041,36151.0
2016-02-24 12:20:00,153.06,153.08,152.86,152.89,22261.0,129.6126,129.6295,129.4432,129.4686,22261.0
2016-02-24 12:25:00,152.83,152.89,152.5,152.52,17413.0,129.4178,129.4686,129.1383,129.1553,17413.0
2016-02-24 12:30:00,152.48,152.52,152.32,152.41,14870.0,129.1214,129.1553,128.9859,129.0621,14870.0
2016-02-24 12:35:00,152.38,152.5,152.34,152.42,22116.0,129.0367,129.1383,129.0029,129.0706,22116.0
2016-02-24 12:40:00,152.38,152.48,152.3,152.38,10837.0,129.0367,129.1214,128.969,129.0367,10837.0
2016-02-24 12:45:00,152.39,152.63,152.39,152.63,8726.0,129.0452,129.2484,129.0452,129.2484,8726.0
2016-02-24 12:50:00,152.62,152.68,152.56,152.66,14039.0,129.24,129.2908,129.1892,129.2738,14039.0
2016-02-24 12:55:00,152.66,152.75,152.56,152.64,11841.0,129.2738,129.35,129.1892,129.2569,11841.0
2016-02-24 13:00:00,152.65,152.72,152.6,152.71,40760.0,129.2654,129.3246,129.223,129.3162,40760.0
2016-02-24 13:05:00,152.71,153.16,152.66,153.03,35314.0,129.3162,129.6972,129.2738,129.5872,35314.0
2016-02-24 13:10:00,153.01,153.02,152.77,152.77,27673.0,129.5702,129.5787,129.367,129.367,27673.0
2016-02-24 13:15:00,152.78,152.84,152.65,152.67,11083.0,129.3755,129.4263,129.2654,129.2823,11083.0
2016-02-24 13:20:00,152.67,152.82,152.67,152.78,4897.0,129.2823,129.4093,129.2823,129.3755,4897.0
2016-02-24 13:25:00,152.8,152.8,152.68,152.69,5657.0,129.3924,129.3924,129.2908,129.2992,5657.0
2016-02-24 13:30:00,152.72,152.72,152.34,152.5,7850.0,129.3246,129.3246,129.0029,129.1383,7850.0
2016-02-24 13:35:00,152.47,152.52,152.44,152.46,8130.0,129.1129,129.1553,129.0875,129.1045,8130.0
2016-02-24 13:40:00,152.5,152.73,152.47,152.6,11545.0,129.1383,129.3331,129.1129,129.223,11545.0
2016-02-24 13:45:00,152.62,152.7,152.52,152.57,9660.0,129.24,129.3077,129.1553,129.1976,9660.0
2016-02-24 13:50:00,152.6,152.67,152.54,152.57,11124.0,129.223,129.2823,129.1722,129.1976,11124.0
2016-02-24 13:55:00,152.61,152.7,152.55,152.55,12664.0,129.2315,129.3077,129.1807,129.1807,12664.0
2016-02-24 14:00:00,152.54,152.77,152.53,152.64,17553.0,129.1722,129.367,129.1638,129.2569,17553.0
2016-02-24 14:05:00,152.69,153.2,152.66,153.17,22005.0,129.2992,129.7311,129.2738,129.7057,22005.0
2016-02-24 14:10:00,153.17,153.57,153.15,153.56,31937.0,129.7057,130.0444,129.6888,130.036,31937.0
2016-02-24 14:15:00,153.54,153.58,153.41,153.46,11796.0,130.019,130.0529,129.9089,129.9513,11796.0
2016-02-24 14:20:00,153.46,153.6,153.32,153.56,18648.0,129.9513,130.0698,129.8327,130.036,18648.0
2016-02-24 14:25:00,153.59,153.84,153.49,153.69,36509.0,130.0614,130.2731,129.9767,130.146,36509.0
2016-02-24 14:30:00,153.66,153.83,153.62,153.77,22138.0,130.1206,130.2646,130.0868,130.2138,22138.0
2016-02-24 14:35:00,153.81,153.92,153.73,153.79,22944.0,130.2477,130.3408,130.1799,130.2307,22944.0
2016-02-24 14:40:00,153.79,154.31,153.79,154.16,39562.0,130.2307,130.6711,130.2307,130.544,39562.0
2016-02-24 14:45:00,154.15,154.15,153.74,153.81,13500.0,130.5356,130.5356,130.1884,130.2477,13500.0
2016-02-24 14:50:00,153.81,153.9,153.77,153.8,9366.0,130.2477,130.3239,130.2138,130.2392,9366.0
2016-02-24 14:55:00,153.76,153.88,153.71,153.87,14956.0,130.2053,130.3069,130.163,130.2985,14956.0
2016-02-24 15:00:00,153.89,153.93,153.69,153.69,12754.0,130.3154,130.3493,130.146,130.146,12754.0
2016-02-24 15:05:00,153.72,154.35,153.71,154.32,28899.0,130.1715,130.7049,130.163,130.6795,28899.0
2016-02-24 15:10:00,154.34,154.41,154.23,154.3,17754.0,130.6965,130.7558,130.6033,130.6626,17754.0
2016-02-24 15:15:00,154.28,154.4,154.22,154.33,22367.0,130.6457,130.7473,130.5949,130.688,22367.0
2016-02-24 15:20:00,154.34,154.39,154.19,154.22,19330.0,130.6965,130.7388,130.5695,130.5949,19330.0
2016-02-24 15:25:00,154.2,154.39,154.16,154.28,18781.0,130.5779,130.7388,130.544,130.6457,18781.0
2016-02-24 15:30:00,154.3,154.31,154.18,154.22,18265.0,130.6626,130.6711,130.561,130.5949,18265.0
2016-02-24 15:35:00,154.23,154.34,154.13,154.31,31086.0,130.6033,130.6965,130.5186,130.6711,31086.0
2016-02-24 15:40:00,154.3,154.35,153.85,153.85,33461.0,130.6626,130.7049,130.2815,130.2815,33461.0
2016-02-24 15:45:00,153.88,153.95,153.75,153.77,32243.0,130.3069,130.3662,130.1969,130.2138,32243.0
2016-02-24 15:50:00,153.77,153.95,153.64,153.94,50801.0,130.2138,130.3662,130.1037,130.3578,50801.0
2016-02-24 15:55:00,153.93,153.96,153.75,153.87,117891.0,130.3493,130.3747,130.1969,130.2985,117891.0
2016-02-25 09:30:00,154.69,154.88,154.16,154.51,52072.0,130.9929,131.1538,130.544,130.8404,52072.0
2016-02-25 09:35:00,154.35,154.35,153.69,154.16,28979.0,130.7049,130.7049,130.146,130.544,28979.0
2016-02-25 09:40:00,154.08,154.18,153.35,153.48,40944.0,130.4763,130.561,129.8581,129.9682,40944.0
2016-02-25 09:45:00,153.51,153.83,153.45,153.57,10287.0,129.9936,130.2646,129.9428,130.0444,10287.0
2016-02-25 09:50:00,153.62,153.72,153.53,153.63,9876.0,130.0868,130.1715,130.0106,130.0952,9876.0
2016-02-25 09:55:00,153.6,153.86,153.4,153.44,15972.0,130.0698,130.29,129.9005,129.9343,15972.0
2016-02-25 10:00:00,153.4,153.44,153.14,153.19,25589.0,129.9005,129.9343,129.6803,129.7226,25589.0
2016-02-25 10:05:00,153.18,153.35,152.86,153.35,28957.0,129.7142,129.8581,129.4432,129.8581,28957.0
2016-02-25 10:10:00,153.37,153.4,153.03,153.11,9456.0,129.8751,129.9005,129.5872,129.6549,9456.0
2016-02-25 10:15:00,153.09,153.29,152.98,153.28,21172.0,129.638,129.8073,129.5448,129.7989,21172.0
2016-02-25 10:20:00,153.29,153.57,153.2,153.36,42432.0,129.8073,130.0444,129.7311,129.8666,42432.0
2016-02-25 10:25:00,153.38,153.6,153.27,153.6,19028.0,129.8835,130.0698,129.7904,130.0698,19028.0
2016-02-25 10:30:00,153.62,153.63,153.23,153.39,38841.0,130.0868,130.0952,129.7565,129.892,38841.0
2016-02-25 10:35:00,153.44,153.44,153.21,153.32,14537.0,129.9343,129.9343,129.7396,129.8327,14537.0
2016-02-25 10:40:00,153.32,153.72,153.26,153.58,14489.0,129.8327,130.1715,129.7819,130.0529,14489.0
2016-02-25 10:45:00,153.63,154.08,153.6,154.06,62501.0,130.0952,130.4763,130.0698,130.4594,62501.0
2016-02-25 10:50:00,154.06,154.19,153.99,154.12,16396.0,130.4594,130.5695,130.4001,130.5102,16396.0
2016-02-25 10:55:00,154.08,154.12,153.54,153.6,36366.0,130.4763,130.5102,130.019,130.0698,36366.0
2016-02-25 11:00:00,153.63,153.97,153.61,153.76,45664.0,130.0952,130.3832,130.0783,130.2053,45664.0
2016-02-25 11:05:00,153.73,153.83,153.62,153.82,10137.0,130.1799,130.2646,130.0868,130.2561,10137.0
2016-02-25 11:10:00,153.82,153.82,153.67,153.73,13117.0,130.2561,130.2561,130.1291,130.1799,13117.0
2016-02-25 11:15:00,153.69,153.84,153.66,153.77,11593.0,130.146,130.2731,130.1206,130.2138,11593.0
2016-02-25 11:20:00,153.77,153.89,153.71,153.89,14663.0,130.2138,130.3154,130.163,130.3154,14663.0
2016-02-25 11:25:00,153.88,153.98,153.65,153.65,10861.0,130.3069,130.3916,130.1122,130.1122,10861.0
2016-02-25 11:30:00,153.59,153.71,153.59,153.61,8934.0,130.0614,130.163,130.0614,130.0783,8934.0
2016-02-25 11:35:00,153.57,153.73,153.34,153.36,13239.0,130.0444,130.1799,129.8497,129.8666,13239.0
2016-02-25 11:40:00,153.34,153.46,153.16,153.19,8081.0,129.8497,129.9513,129.6972,129.7226,8081.0
2016-02-25 11:45:00,153.16,153.49,153.16,153.49,9625.0,129.6972,129.9767,129.6972,129.9767,9625.0
2016-02-25 11:50:00,153.53,153.79,153.53,153.72,8208.0,130.0106,130.2307,130.0106,130.1715,8208.0
2016-02-25 11:55:00,153.78,154.0,153.78,153.93,14277.0,130.2223,130.4086,130.2223,130.3493,14277.0
2016-02-25 12:00:00,153.88,153.88,153.64,153.69,7010.0,130.3069,130.3069,130.1037,130.146,7010.0
2016-02-25 12:05:00,153.72,153.84,153.69,153.75,12022.0,130.1715,130.2731,130.146,130.1969,12022.0
2016-02-25 12:10:00,153.78,153.93,153.7,153.91,8129.0,130.2223,130.3493,130.1545,130.3323,8129.0
2016-02-25 12:15:00,153.88,153.93,153.75,153.75,6469.0,130.3069,130.3493,130.1969,130.1969,6469.0
2016-02-25 12:20:00,153.8,154.07,153.77,154.04,15561.0,130.2392,130.4678,130.2138,130.4424,15561.0
2016-02-25 12:25:00,154.06,154.07,153.95,153.99,5199.0,130.4594,130.4678,130.3662,130.4001,5199.0
2016-02-25 12:30:00,153.99,153.99,153.77,153.79,6180.0,130.4001,130.4001,130.2138,130.2307,6180.0
2016-02-25 12:35:00,153.82,153.86,153.7,153.76,6361.0,130.2561,130.29,130.1545,130.2053,6361.0
2016-02-25 12:40:00,153.76,153.83,153.72,153.79,7596.0,130.2053,130.2646,130.1715,130.2307,7596.0
2016-02-25 12:45:00,153.76,153.94,153.7,153.94,9713.0,130.2053,130.3578,130.1545,130.3578,9713.0
2016-02-25 12:50:00,153.91,154.24,153.9,154.18,22091.0,130.3323,130.6118,130.3239,130.561,22091.0
2016-02-25 12:55:00,154.23,154.23,154.05,154.17,7212.0,130.6033,130.6033,130.4509,130.5525,7212.0
2016-02-25 13:00:00,154.16,154.24,154.1,154.24,10600.0,130.544,130.6118,130.4932,130.6118,10600.0
2016-02-25 13:05:00,154.25,154.45,154.24,154.34,11212.0,130.6203,130.7896,130.6118,130.6965,11212.0
2016-02-25 13:10:00,154.37,154.45,154.23,154.27,25095.0,130.7219,130.7896,130.6033,130.6372,25095.0
2016-02-25 13:15:00,154.24,154.35,154.16,154.23,18024.0,130.6118,130.7049,130.544,130.6033,18024.0
2016-02-25 13:20:00,154.24,154.35,154.15,154.28,7915.0,130.6118,130.7049,130.5356,130.6457,7915.0
2016-02-25 13:25:00,154.22,154.36,154.22,154.32,10957.0,130.5949,130.7134,130.5949,130.6795,10957.0
2016-02-25 13:30:00,154.27,154.5,154.16,154.21,25656.0,130.6372,130.832,130.544,130.5864,25656.0
2016-02-25 13:35:00,154.16,154.36,154.16,154.28,13833.0,130.544,130.7134,130.544,130.6457,13833.0
2016-02-25 13:40:00,154.3,154.38,154.24,154.31,11484.0,130.6626,130.7303,130.6118,130.6711,11484.0
2016-02-25 13:45:00,154.32,154.37,154.25,154.29,6897.0,130.6795,130.7219,130.6203,130.6541,6897.0
2016-02-25 13:50:00,154.34,154.39,154.28,154.33,10042.0,130.6965,130.7388,130.6457,130.688,10042.0
2016-02-25 13:55:00,154.35,154.35,154.25,154.34,8333.0,130.7049,130.7049,130.6203,130.6965,8333.0
2016-02-25 14:00:00,154.34,154.34,154.2,154.28,14401.0,130.6965,130.6965,130.5779,130.6457,14401.0
2016-02-25 14:05:00,154.26,154.26,154.17,154.17,14973.0,130.6287,130.6287,130.5525,130.5525,14973.0
2016-02-25 14:10:00,154.17,154.28,154.07,154.28,7831.0,130.5525,130.6457,130.4678,130.6457,7831.0
2016-02-25 14:15:00,154.29,154.33,154.23,154.29,11300.0,130.6541,130.688,130.6033,130.6541,11300.0
2016-02-25 14:20:00,154.29,154.3,154.12,154.18,6275.0,130.6541,130.6626,130.5102,130.561,6275.0
2016-02-25 14:25:00,154.19,154.28,154.14,154.22,7639.0,130.5695,130.6457,130.5271,130.5949,7639.0
2016-02-25 14:30:00,154.22,154.27,154.13,154.14,12629.0,130.5949,130.6372,130.5186,130.5271,12629.0
2016-02-25 14:35:00,154.18,154.19,154.0,154.15,9639.0,130.561,130.5695,130.4086,130.5356,9639.0
2016-02-25 14:40:00,154.13,154.14,154.01,154.01,7495.0,130.5186,130.5271,130.417,130.417,7495.0
2016-02-25 14:45:00,154.03,154.08,154.02,154.07,5750.0,130.434,130.4763,130.4255,130.4678,5750.0
2016-02-25 14:50:00,154.05,154.1,153.95,153.98,10223.0,130.4509,130.4932,130.3662,130.3916,10223.0
2016-02-25 14:55:00,153.97,153.98,153.81,153.87,11809.0,130.3832,130.3916,130.2477,130.2985,11809.0
2016-02-25 15:00:00,153.92,154.25,153.86,154.25,11425.0,130.3408,130.6203,130.29,130.6203,11425.0
2016-02-25 15:05:00,154.22,154.36,154.21,154.27,18024.0,130.5949,130.7134,130.5864,130.6372,18024.0
2016-02-25 15:10:00,154.27,154.29,154.13,154.19,10766.0,130.6372,130.6541,130.5186,130.5695,10766.0
2016-02-25 15:15:00,154.18,154.19,154.08,154.12,8899.0,130.561,130.5695,130.4763,130.5102,8899.0
2016-02-25 15:20:00,154.11,154.25,154.11,154.22,9063.0,130.5017,130.6203,130.5017,130.5949,9063.0
2016-02-25 15:25:00,154.24,154.24,154.06,154.09,20337.0,130.6118,130.6118,130.4594,130.4848,20337.0
2016-02-25 15:30:00,154.1,154.29,154.0,154.01,22227.0,130.4932,130.6541,130.4086,130.417,22227.0
2016-02-25 15:35:00,153.99,154.26,153.99,154.25,9696.0,130.4001,130.6287,130.4001,130.6203,9696.0
2016-02-25 15:40:00,154.19,154.49,154.18,154.33,31554.0,130.5695,130.8235,130.561,130.688,31554.0
2016-02-25 15:45:00,154.34,154.49,154.32,154.46,21041.0,130.6965,130.8235,130.6795,130.7981,21041.0
2016-02-25 15:50:00,154.49,154.54,154.43,154.49,38369.0,130.8235,130.8658,130.7727,130.8235,38369.0
2016-02-25 15:55:00,154.49,154.74,154.49,154.72,76545.0,130.8235,131.0352,130.8235,131.0183,76545.0
2016-02-26 09:30:00,153.09,153.41,151.88,152.28,178623.0,129.638,129.9089,128.6133,128.952,178623.0
2016-02-26 09:35:00,152.16,152.96,151.93,152.12,131212.0,128.8504,129.5279,128.6557,128.8166,131212.0
2016-02-26 09:40:00,152.01,152.12,151.11,151.55,133988.0,128.7234,128.8166,127.9613,128.3339,133988.0
2016-02-26 09:45:00,151.55,151.68,151.33,151.33,76129.0,128.3339,128.444,128.1476,128.1476,76129.0
2016-02-26 09:50:00,151.41,151.6,151.25,151.29,104837.0,128.2153,128.3762,128.0798,128.1137,104837.0
2016-02-26 09:55:00,151.28,151.44,151.17,151.31,71282.0,128.1052,128.2407,128.0121,128.1306,71282.0
2016-02-26 10:00:00,151.38,151.39,150.52,150.79,69931.0,128.1899,128.1984,127.4617,127.6903,69931.0
2016-02-26 10:05:00,150.85,150.97,150.66,150.71,46291.0,127.7411,127.8427,127.5802,127.6226,46291.0
2016-02-26 10:10:00,150.71,150.71,150.48,150.54,95843.0,127.6226,127.6226,127.4278,127.4786,95843.0
2016-02-26 10:15:00,150.54,150.6,150.27,150.36,38529.0,127.4786,127.5294,127.25,127.3262,38529.0
2016-02-26 10:20:00,150.36,150.61,150.3,150.34,32377.0,127.3262,127.5379,127.2754,127.3092,32377.0
2016-02-26 10:25:00,150.43,150.59,150.37,150.57,38027.0,127.3855,127.5209,127.3346,127.504,38027.0
2016-02-26 10:30:00,150.57,150.87,150.56,150.74,34052.0,127.504,127.758,127.4955,127.648,34052.0
2016-02-26 10:35:00,150.73,150.93,150.6,150.92,28976.0,127.6395,127.8089,127.5294,127.8004,28976.0
2016-02-26 10:40:00,150.96,151.07,150.52,150.68,43344.0,127.8343,127.9274,127.4617,127.5972,43344.0
2016-02-26 10:45:00,150.68,151.14,150.61,150.9,26378.0,127.5972,127.9867,127.5379,127.7835,26378.0
2016-02-26 10:50:00,150.85,150.94,150.57,150.62,50786.0,127.7411,127.8173,127.504,127.5463,50786.0
2016-02-26 10:55:00,150.66,150.99,150.55,150.99,42861.0,127.5802,127.8597,127.4871,127.8597,42861.0
2016-02-26 11:00:00,150.96,151.17,150.89,151.08,22754.0,127.8343,128.0121,127.775,127.9359,22754.0
2016-02-26 11:05:00,151.1,151.15,150.96,151.06,24484.0,127.9528,127.9952,127.8343,127.9189,24484.0
2016-02-26 11:10:00,151.07,151.09,150.92,150.94,11970.0,127.9274,127.9443,127.8004,127.8173,11970.0
2016-02-26 11:15:00,150.94,151.14,150.85,150.96,14933.0,127.8173,127.9867,127.7411,127.8343,14933.0
2016-02-26 11:20:00,150.96,150.97,150.81,150.82,11086.0,127.8343,127.8427,127.7072,127.7157,11086.0
2016-02-26 11:25:00,150.83,150.86,150.59,150.59,37526.0,127.7242,127.7496,127.5209,127.5209,37526.0
2016-02-26 11:30:00,150.55,150.55,150.32,150.35,29269.0,127.4871,127.4871,127.2923,127.3177,29269.0
2016-02-26 11:35:00,150.3,150.4,150.21,150.32,29838.0,127.2754,127.36,127.1992,127.2923,29838.0
2016-02-26 11:40:00,150.3,150.36,150.2,150.22,21829.0,127.2754,127.3262,127.1907,127.2076,21829.0
2016-02-26 11:45:00,150.19,150.52,150.11,150.39,29921.0,127.1822,127.4617,127.1145,127.3516,29921.0
2016-02-26 11:50:00,150.45,150.45,150.15,150.24,9177.0,127.4024,127.4024,127.1483,127.2246,9177.0
2016-02-26 11:55:00,150.2,150.34,150.12,150.15,28209.0,127.1907,127.3092,127.1229,127.1483,28209.0
2016-02-26 12:00:00,150.18,150.18,149.68,149.88,57611.0,127.1737,127.1737,126.7503,126.9197,57611.0
2016-02-26 12:05:00,149.86,149.87,149.7,149.77,29433.0,126.9028,126.9112,126.7673,126.8266,29433.0
2016-02-26 12:10:00,149.74,149.8,149.31,149.35,35831.0,126.8012,126.852,126.437,126.4709,35831.0
2016-02-26 12:15:00,149.36,149.76,149.27,149.69,24616.0,126.4794,126.8181,126.4032,126.7588,24616.0
2016-02-26 12:20:00,149.68,149.68,149.39,149.58,26981.0,126.7503,126.7503,126.5048,126.6657,26981.0
2016-02-26 12:25:00,149.56,149.64,149.39,149.41,31313.0,126.6487,126.7165,126.5048,126.5217,31313.0
2016-02-26 12:30:00,149.38,149.66,149.38,149.57,38752.0,126.4963,126.7334,126.4963,126.6572,38752.0
2016-02-26 12:35:00,149.55,149.55,149.37,149.44,18986.0,126.6403,126.6403,126.4878,126.5471,18986.0
2016-02-26 12:40:00,149.45,149.54,149.4,149.41,14122.0,126.5556,126.6318,126.5132,126.5217,14122.0
2016-02-26 12:45:00,149.38,149.41,149.3,149.34,23839.0,126.4963,126.5217,126.4286,126.4624,23839.0
2016-02-26 12:50:00,149.3,149.35,149.0,149.22,35935.0,126.4286,126.4709,126.1745,126.3608,35935.0
2016-02-26 12:55:00,149.17,149.35,149.15,149.35,25094.0,126.3185,126.4709,126.3015,126.4709,25094.0
2016-02-26 13:00:00,149.34,149.37,149.24,149.3,18683.0,126.4624,126.4878,126.3777,126.4286,18683.0
2016-02-26 13:05:00,149.28,149.48,149.24,149.46,26810.0,126.4116,126.581,126.3777,126.564,26810.0
2016-02-26 13:10:00,149.47,149.53,149.05,149.08,37130.0,126.5725,126.6233,126.2169,126.2423,37130.0
2016-02-26 13:15:00,149.07,149.09,148.82,148.99,47053.0,126.2338,126.2507,126.0221,126.166,47053.0
2016-02-26 13:20:00,148.98,148.99,148.76,148.9,29064.0,126.1576,126.166,125.9713,126.0898,29064.0
2016-02-26 13:25:00,148.92,148.99,148.84,148.94,14425.0,126.1068,126.166,126.039,126.1237,14425.0
2016-02-26 13:30:00,148.94,149.05,148.85,148.89,25002.0,126.1237,126.2169,126.0475,126.0814,25002.0
2016-02-26 13:35:00,148.9,149.31,148.88,149.31,31811.0,126.0898,126.437,126.0729,126.437,31811.0
2016-02-26 13:40:00,149.28,149.57,149.17,149.21,40060.0,126.4116,126.6572,126.3185,126.3523,40060.0
2016-02-26 13:45:00,149.26,149.65,149.24,149.64,23661.0,126.3947,126.7249,126.3777,126.7165,23661.0
2016-02-26 13:50:00,149.62,149.64,149.38,149.43,13562.0,126.6995,126.7165,126.4963,126.5386,13562.0
2016-02-26 13:55:00,149.45,149.54,149.33,149.46,18222.0,126.5556,126.6318,126.454,126.564,18222.0
2016-02-26 14:00:00,149.44,149.68,149.44,149.57,15794.0,126.5471,126.7503,126.5471,126.6572,15794.0
2016-02-26 14:05:00,149.62,149.62,149.43,149.45,12384.0,126.6995,126.6995,126.5386,126.5556,12384.0
2016-02-26 14:10:00,149.48,149.75,149.46,149.74,19958.0,126.581,126.8096,126.564,126.8012,19958.0
2016-02-26 14:15:00,149.74,149.75,149.6,149.68,15963.0,126.8012,126.8096,126.6826,126.7503,15963.0
2016-02-26 14:20:00,149.67,149.92,149.65,149.88,18910.0,126.7419,126.9536,126.7249,126.9197,18910.0
2016-02-26 14:25:00,149.88,150.15,149.84,150.15,19097.0,126.9197,127.1483,126.8858,127.1483,19097.0
2016-02-26 14:30:00,150.15,150.24,149.96,149.96,15074.0,127.1483,127.2246,126.9875,126.9875,15074.0
2016-02-26 14:35:00,149.95,149.96,149.5,149.5,15115.0,126.979,126.9875,126.5979,126.5979,15115.0
2016-02-26 14:40:00,149.5,149.79,149.5,149.76,20068.0,126.5979,126.8435,126.5979,126.8181,20068.0
2016-02-26 14:45:00,149.8,149.87,149.7,149.81,15022.0,126.852,126.9112,126.7673,126.8604,15022.0
2016-02-26 14:50:00,149.82,149.85,149.68,149.73,11640.0,126.8689,126.8943,126.7503,126.7927,11640.0
2016-02-26 14:55:00,149.74,149.74,149.6,149.73,24938.0,126.8012,126.8012,126.6826,126.7927,24938.0
2016-02-26 15:00:00,149.75,150.06,149.65,150.05,28627.0,126.8096,127.0721,126.7249,127.0637,28627.0
2016-02-26 15:05:00,150.06,150.36,150.03,150.28,21244.0,127.0721,127.3262,127.0467,127.2584,21244.0
2016-02-26 15:10:00,150.3,150.31,150.2,150.21,15782.0,127.2754,127.2838,127.1907,127.1992,15782.0
2016-02-26 15:15:00,150.21,150.21,150.03,150.1,26108.0,127.1992,127.1992,127.0467,127.106,26108.0
2016-02-26 15:20:00,150.11,150.14,150.04,150.12,17673.0,127.1145,127.1399,127.0552,127.1229,17673.0
2016-02-26 15:25:00,150.12,150.19,150.0,150.04,31721.0,127.1229,127.1822,127.0213,127.0552,31721.0
2016-02-26 15:30:00,150.04,150.15,149.96,149.99,34486.0,127.0552,127.1483,126.9875,127.0129,34486.0
2016-02-26 15:35:00,150.03,150.04,149.58,149.64,55603.0,127.0467,127.0552,126.6657,126.7165,55603.0
2016-02-26 15:40:00,149.65,149.84,149.57,149.65,70596.0,126.7249,126.8858,126.6572,126.7249,70596.0
2016-02-26 15:45:00,149.67,149.83,149.65,149.78,58684.0,126.7419,126.8774,126.7249,126.835,58684.0
2016-02-26 15:50:00,149.84,149.97,149.72,149.79,123251.0,126.8858,126.9959,126.7842,126.8435,123251.0
2016-02-26 15:55:00,149.78,149.81,149.53,149.66,160251.0,126.835,126.8604,126.6233,126.7334,160251.0
2016-02-29 09:30:00,150.0,150.45,149.69,149.69,52587.0,127.0213,127.4024,126.7588,126.7588,52587.0
2016-02-29 09:35:00,149.8,150.92,149.72,150.89,59812.0,126.852,127.8004,126.7842,127.775,59812.0
2016-02-29 09:40:00,150.88,151.96,150.87,151.92,91129.0,127.7665,128.6811,127.758,128.6472,91129.0
2016-02-29 09:45:00,151.95,152.09,151.68,152.09,59060.0,128.6726,128.7912,128.444,128.7912,59060.0
2016-02-29 09:50:00,152.09,152.27,151.77,151.95,58464.0,128.7912,128.9436,128.5202,128.6726,58464.0
2016-02-29 09:55:00,152.0,152.02,151.24,151.84,35278.0,128.7149,128.7319,128.0714,128.5795,35278.0
2016-02-29 10:00:00,151.84,151.84,151.27,151.43,35590.0,128.5795,128.5795,128.0968,128.2323,35590.0
2016-02-29 10:05:00,151.41,151.57,151.28,151.38,20974.0,128.2153,128.3508,128.1052,128.1899,20974.0
2016-02-29 10:10:00,151.3,151.71,151.26,151.53,54849.0,128.1222,128.4694,128.0883,128.3169,54849.0
2016-02-29 10:15:00,151.53,151.66,151.43,151.64,20871.0,128.3169,128.427,128.2323,128.4101,20871.0
2016-02-29 10:20:00,151.63,152.03,151.63,152.03,22706.0,128.4016,128.7403,128.4016,128.7403,22706.0
2016-02-29 10:25:00,151.98,152.08,151.68,151.73,18361.0,128.698,128.7827,128.444,128.4863,18361.0
2016-02-29 10:30:00,151.73,151.85,151.58,151.71,24466.0,128.4863,128.5879,128.3593,128.4694,24466.0
2016-02-29 10:35:00,151.73,151.98,151.69,151.78,50774.0,128.4863,128.698,128.4524,128.5286,50774.0
2016-02-29 10:40:00,151.75,151.84,151.6,151.76,38426.0,128.5032,128.5795,128.3762,128.5117,38426.0
2016-02-29 10:45:00,151.76,152.0,151.69,151.77,41592.0,128.5117,128.7149,128.4524,128.5202,41592.0
2016-02-29 10:50:00,151.79,152.0,151.77,151.89,26818.0,128.5371,128.7149,128.5202,128.6218,26818.0
2016-02-29 10:55:00,151.88,151.97,151.78,151.94,15861.0,128.6133,128.6895,128.5286,128.6641,15861.0
2016-02-29 11:00:00,151.92,152.1,151.74,151.77,52433.0,128.6472,128.7996,128.4948,128.5202,52433.0
2016-02-29 11:05:00,151.77,151.8,151.67,151.69,8088.0,128.5202,128.5456,128.4355,128.4524,8088.0
2016-02-29 11:10:00,151.66,151.8,151.66,151.71,18288.0,128.427,128.5456,128.427,128.4694,18288.0
2016-02-29 11:15:00,151.76,151.76,151.27,151.27,25832.0,128.5117,128.5117,128.0968,128.0968,25832.0
2016-02-29 11:20:00,151.31,151.47,151.27,151.41,23079.0,128.1306,128.2661,128.0968,128.2153,23079.0
2016-02-29 11:25:00,151.42,151.69,151.42,151.64,15125.0,128.2238,128.4524,128.2238,128.4101,15125.0
2016-02-29 11:30:00,151.62,151.81,151.54,151.79,7933.0,128.3932,128.554,128.3254,128.5371,7933.0
2016-02-29 11:35:00,151.73,151.97,151.63,151.91,17064.0,128.4863,128.6895,128.4016,128.6387,17064.0
2016-02-29 11:40:00,151.87,151.97,151.77,151.94,9273.0,128.6049,128.6895,128.5202,128.6641,9273.0
2016-02-29 11:45:00,151.95,152.1,151.81,151.9,15372.0,128.6726,128.7996,128.554,128.6303,15372.0
2016-02-29 11:50:00,151.89,152.06,151.85,152.06,8167.0,128.6218,128.7657,128.5879,128.7657,8167.0
2016-02-29 11:55:00,152.04,152.3,151.99,152.29,16982.0,128.7488,128.969,128.7065,128.9605,16982.0
2016-02-29 12:00:00,152.26,152.3,152.17,152.2,10918.0,128.9351,128.969,128.8589,128.8843,10918.0
2016-02-29 12:05:00,152.2,152.26,152.15,152.21,10270.0,128.8843,128.9351,128.842,128.8928,10270.0
2016-02-29 12:10:00,152.22,152.3,152.2,152.28,8407.0,128.9012,128.969,128.8843,128.952,8407.0
2016-02-29 12:15:00,152.3,152.3,152.16,152.19,8580.0,128.969,128.969,128.8504,128.8758,8580.0
2016-02-29 12:20:00,152.21,152.27,152.14,152.18,7258.0,128.8928,128.9436,128.8335,128.8674,7258.0
2016-02-29 12:25:00,152.23,152.23,151.77,151.8,24987.0,128.9097,128.9097,128.5202,128.5456,24987.0
2016-02-29 12:30:00,151.76,151.79,151.42,151.42,19313.0,128.5117,128.5371,128.2238,128.2238,19313.0
2016-02-29 12:35:00,151.42,151.48,151.3,151.34,17837.0,128.2238,128.2746,128.1222,128.156,17837.0
2016-02-29 12:40:00,151.37,151.54,151.34,151.51,7594.0,128.1815,128.3254,128.156,128.3,7594.0
2016-02-29 12:45:00,151.5,151.5,151.35,151.45,9183.0,128.2915,128.2915,128.1645,128.2492,9183.0
2016-02-29 12:50:00,151.46,151.48,151.36,151.41,6050.0,128.2577,128.2746,128.173,128.2153,6050.0
2016-02-29 12:55:00,151.39,151.48,151.33,151.43,6133.0,128.1984,128.2746,128.1476,128.2323,6133.0
2016-02-29 13:00:00,151.5,151.57,151.44,151.57,6950.0,128.2915,128.3508,128.2407,128.3508,6950.0
2016-02-29 13:05:00,151.56,151.6,151.4,151.57,10926.0,128.3423,128.3762,128.2069,128.3508,10926.0
2016-02-29 13:10:00,151.56,151.56,151.25,151.25,9959.0,128.3423,128.3423,128.0798,128.0798,9959.0
2016-02-29 13:15:00,151.28,151.44,151.28,151.42,4319.0,128.1052,128.2407,128.1052,128.2238,4319.0
2016-02-29 13:20:00,151.39,151.51,151.37,151.37,5600.0,128.1984,128.3,128.1815,128.1815,5600.0
2016-02-29 13:25:00,151.35,151.4,151.11,151.12,7084.0,128.1645,128.2069,127.9613,127.9697,7084.0
2016-02-29 13:30:00,151.12,151.22,150.93,151.1,14261.0,127.9697,128.0544,127.8089,127.9528,14261.0
2016-02-29 13:35:00,151.09,151.2,150.93,150.97,9366.0,127.9443,128.0375,127.8089,127.8427,9366.0
2016-02-29 13:40:00,150.96,151.11,150.96,151.11,5700.0,127.8343,127.9613,127.8343,127.9613,5700.0
2016-02-29 13:45:00,151.13,151.36,151.08,151.32,2807.0,127.9782,128.173,127.9359,128.1391,2807.0
2016-02-29 13:50:00,151.37,151.37,151.17,151.26,10026.0,128.1815,128.1815,128.0121,128.0883,10026.0
2016-02-29 13:55:00,151.27,151.41,151.26,151.36,9951.0,128.0968,128.2153,128.0883,128.173,9951.0
2016-02-29 14:00:00,151.36,151.36,151.19,151.26,14012.0,128.173,128.173,128.029,128.0883,14012.0
2016-02-29 14:05:00,151.27,151.31,150.95,151.03,13615.0,128.0968,128.1306,127.8258,127.8935,13615.0
2016-02-29 14:10:00,151.09,151.09,150.74,150.91,8080.0,127.9443,127.9443,127.648,127.7919,8080.0
2016-02-29 14:15:00,150.91,151.2,150.79,151.16,12710.0,127.7919,128.0375,127.6903,128.0036,12710.0
2016-02-29 14:20:00,151.12,151.2,150.89,151.12,17035.0,127.9697,128.0375,127.775,127.9697,17035.0
2016-02-29 14:25:00,151.08,151.16,150.96,151.11,11269.0,127.9359,128.0036,127.8343,127.9613,11269.0
2016-02-29 14:30:00,151.16,151.16,150.91,151.04,10575.0,128.0036,128.0036,127.7919,127.902,10575.0
2016-02-29 14:35:00,151.04,151.23,150.94,151.15,18991.0,127.902,128.0629,127.8173,127.9952,18991.0
2016-02-29 14:40:00,151.16,151.22,150.92,151.06,23490.0,128.0036,128.0544,127.8004,127.9189,23490.0
2016-02-29 14:45:00,151.03,151.09,150.92,151.05,6864.0,127.8935,127.9443,127.8004,127.9105,6864.0
2016-02-29 14:50:00,151.05,151.25,151.01,151.08,8749.0,127.9105,128.0798,127.8766,127.9359,8749.0
2016-02-29 14:55:00,151.14,151.33,151.11,151.2,10105.0,127.9867,128.1476,127.9613,128.0375,10105.0
2016-02-29 15:00:00,151.19,151.19,150.85,150.96,11496.0,128.029,128.029,127.7411,127.8343,11496.0
2016-02-29 15:05:00,150.96,150.96,150.62,150.78,21009.0,127.8343,127.8343,127.5463,127.6818,21009.0
2016-02-29 15:10:00,150.78,150.9,150.65,150.82,33808.0,127.6818,127.7835,127.5717,127.7157,33808.0
2016-02-29 15:15:00,150.85,150.85,150.55,150.62,23980.0,127.7411,127.7411,127.4871,127.5463,23980.0
2016-02-29 15:20:00,150.64,150.74,150.54,150.68,30501.0,127.5633,127.648,127.4786,127.5972,30501.0
2016-02-29 15:25:00,150.69,150.9,150.68,150.86,14816.0,127.6056,127.7835,127.5972,127.7496,14816.0
2016-02-29 15:30:00,150.82,150.9,150.73,150.8,17802.0,127.7157,127.7835,127.6395,127.6988,17802.0
2016-02-29 15:35:00,150.79,150.82,150.62,150.81,15704.0,127.6903,127.7157,127.5463,127.7072,15704.0
2016-02-29 15:40:00,150.81,150.95,150.67,150.93,25381.0,127.7072,127.8258,127.5887,127.8089,25381.0
2016-02-29 15:45:00,150.94,151.09,150.8,150.88,31070.0,127.8173,127.9443,127.6988,127.7665,31070.0
2016-02-29 15:50:00,150.64,150.85,150.21,150.32,135801.0,127.5633,127.7411,127.1992,127.2923,135801.0
2016-02-29 15:55:00,150.31,150.44,149.93,150.05,157339.0,127.2838,127.3939,126.962,127.0637,157339.0
2016-03-01 09:30:00,150.4,150.5,149.46,149.67,70779.0,127.36,127.4447,126.564,126.7419,70779.0
2016-03-01 09:35:00,149.71,150.06,149.58,149.74,44885.0,126.7757,127.0721,126.6657,126.8012,44885.0
2016-03-01 09:40:00,149.78,150.07,149.69,149.76,16498.0,126.835,127.0806,126.7588,126.8181,16498.0
2016-03-01 09:45:00,149.77,150.2,149.38,149.57,33138.0,126.8266,127.1907,126.4963,126.6572,33138.0
2016-03-01 09:50:00,149.59,150.03,149.54,149.76,25954.0,126.6741,127.0467,126.6318,126.8181,25954.0
2016-03-01 09:55:00,149.8,149.81,149.47,149.76,14217.0,126.852,126.8604,126.5725,126.8181,14217.0
2016-03-01 10:00:00,149.83,149.96,149.53,149.65,43346.0,126.8774,126.9875,126.6233,126.7249,43346.0
2016-03-01 10:05:00,149.7,149.89,149.59,149.79,27960.0,126.7673,126.9282,126.6741,126.8435,27960.0
2016-03-01 10:10:00,149.79,150.0,149.67,149.98,21520.0,126.8435,127.0213,126.7419,127.0044,21520.0
2016-03-01 10:15:00,149.95,149.98,149.69,149.77,25579.0,126.979,127.0044,126.7588,126.8266,25579.0
2016-03-01 10:20:00,149.74,150.01,149.69,149.93,40990.0,126.8012,127.0298,126.7588,126.962,40990.0
2016-03-01 10:25:00,149.87,150.21,149.85,150.04,30415.0,126.9112,127.1992,126.8943,127.0552,30415.0
2016-03-01 10:30:00,150.09,150.79,150.09,150.74,22375.0,127.0975,127.6903,127.0975,127.648,22375.0
2016-03-01 10:35:00,150.78,151.2,150.72,151.2,23465.0,127.6818,128.0375,127.631,128.0375,23465.0
2016-03-01 10:40:00,151.15,151.2,150.91,150.98,28648.0,127.9952,128.0375,127.7919,127.8512,28648.0
2016-03-01 10:45:00,151.0,151.13,150.75,150.82,15764.0,127.8681,127.9782,127.6564,127.7157,15764.0
2016-03-01 10:50:00,150.82,150.85,150.7,150.77,25975.0,127.7157,127.7411,127.6141,127.6734,25975.0
2016-03-01 10:55:00,150.77,150.8,150.27,150.28,13043.0,127.6734,127.6988,127.25,127.2584,13043.0
2016-03-01 11:00:00,150.29,150.47,150.2,150.41,16574.0,127.2669,127.4193,127.1907,127.3685,16574.0
2016-03-01 11:05:00,150.36,150.65,150.3,150.6,9638.0,127.3262,127.5717,127.2754,127.5294,9638.0
2016-03-01 11:10:00,150.6,150.67,150.32,150.32,26643.0,127.5294,127.5887,127.2923,127.2923,26643.0
2016-03-01 11:15:00,150.31,150.57,150.31,150.51,24094.0,127.2838,127.504,127.2838,127.4532,24094.0
2016-03-01 11:20:00,150.52,150.59,150.23,150.47,27867.0,127.4617,127.5209,127.2161,127.4193,27867.0
2016-03-01 11:25:00,150.43,150.69,150.34,150.63,15103.0,127.3855,127.6056,127.3092,127.5548,15103.0
2016-03-01 11:30:00,150.69,150.93,150.69,150.69,10989.0,127.6056,127.8089,127.6056,127.6056,10989.0
2016-03-01 11:35:00,150.7,150.83,150.57,150.66,13380.0,127.6141,127.7242,127.504,127.5802,13380.0
2016-03-01 11:40:00,150.69,150.7,150.41,150.47,11572.0,127.6056,127.6141,127.3685,127.4193,11572.0
2016-03-01 11:45:00,150.44,150.55,150.34,150.55,21562.0,127.3939,127.4871,127.3092,127.4871,21562.0
2016-03-01 11:50:00,150.54,150.59,150.34,150.43,17889.0,127.4786,127.5209,127.3092,127.3855,17889.0
2016-03-01 11:55:00,150.45,150.45,150.26,150.34,12904.0,127.4024,127.4024,127.2415,127.3092,12904.0
2016-03-01 12:00:00,150.33,150.45,150.17,150.27,60232.0,127.3008,127.4024,127.1653,127.25,60232.0
2016-03-01 12:05:00,150.27,150.27,150.08,150.2,31657.0,127.25,127.25,127.0891,127.1907,31657.0
2016-03-01 12:10:00,150.21,150.23,150.07,150.17,23367.0,127.1992,127.2161,127.0806,127.1653,23367.0
2016-03-01 12:15:00,150.12,150.16,150.08,150.12,13995.0,127.1229,127.1568,127.0891,127.1229,13995.0
2016-03-01 12:20:00,150.15,150.15,149.76,149.79,26669.0,127.1483,127.1483,126.8181,126.8435,26669.0
2016-03-01 12:25:00,149.79,149.98,149.76,149.97,19913.0,126.8435,127.0044,126.8181,126.9959,19913.0
2016-03-01 12:30:00,149.98,150.07,149.92,150.07,18561.0,127.0044,127.0806,126.9536,127.0806,18561.0
2016-03-01 12:35:00,150.07,150.22,149.96,150.22,10933.0,127.0806,127.2076,126.9875,127.2076,10933.0
2016-03-01 12:40:00,150.19,150.19,149.82,149.88,33962.0,127.1822,127.1822,126.8689,126.9197,33962.0
2016-03-01 12:45:00,149.92,149.92,149.81,149.82,10878.0,126.9536,126.9536,126.8604,126.8689,10878.0
2016-03-01 12:50:00,149.82,149.92,149.81,149.85,20310.0,126.8689,126.9536,126.8604,126.8943,20310.0
2016-03-01 12:55:00,149.87,149.93,149.82,149.89,16978.0,126.9112,126.962,126.8689,126.9282,16978.0
2016-03-01 13:00:00,149.9,149.9,149.79,149.86,22372.0,126.9366,126.9366,126.8435,126.9028,22372.0
2016-03-01 13:05:00,149.86,150.17,149.83,150.1,28156.0,126.9028,127.1653,126.8774,127.106,28156.0
2016-03-01 13:10:00,150.1,150.47,150.08,150.4,26986.0,127.106,127.4193,127.0891,127.36,26986.0
2016-03-01 13:15:00,150.39,150.44,150.29,150.42,38133.0,127.3516,127.3939,127.2669,127.377,38133.0
2016-03-01 13:20:00,150.4,150.57,150.4,150.46,12786.0,127.36,127.504,127.36,127.4109,12786.0
2016-03-01 13:25:00,150.46,150.7,150.38,150.62,18285.0,127.4109,127.6141,127.3431,127.5463,18285.0
2016-03-01 13:30:00,150.62,150.7,150.61,150.61,10300.0,127.5463,127.6141,127.5379,127.5379,10300.0
2016-03-01 13:35:00,150.61,150.65,150.52,150.52,17616.0,127.5379,127.5717,127.4617,127.4617,17616.0
2016-03-01 13:40:00,150.55,150.58,150.34,150.41,17454.0,127.4871,127.5125,127.3092,127.3685,17454.0
2016-03-01 13:45:00,150.42,150.6,150.37,150.56,11507.0,127.377,127.5294,127.3346,127.4955,11507.0
2016-03-01 13:50:00,150.57,150.58,150.11,150.2,29851.0,127.504,127.5125,127.1145,127.1907,29851.0
2016-03-01 13:55:00,150.2,150.36,150.09,150.27,21489.0,127.1907,127.3262,127.0975,127.25,21489.0
2016-03-01 14:00:00,150.27,150.46,150.22,150.28,22756.0,127.25,127.4109,127.2076,127.2584,22756.0
2016-03-01 14:05:00,150.32,150.46,150.25,150.42,29235.0,127.2923,127.4109,127.233,127.377,29235.0
2016-03-01 14:10:00,150.45,150.55,150.21,150.22,14574.0,127.4024,127.4871,127.1992,127.2076,14574.0
2016-03-01 14:15:00,150.2,150.21,150.08,150.14,17401.0,127.1907,127.1992,127.0891,127.1399,17401.0
2016-03-01 14:20:00,150.16,150.29,150.06,150.06,19542.0,127.1568,127.2669,127.0721,127.0721,19542.0
2016-03-01 14:25:00,150.11,150.26,149.93,150.26,25253.0,127.1145,127.2415,126.962,127.2415,25253.0
2016-03-01 14:30:00,150.27,150.35,150.19,150.28,15672.0,127.25,127.3177,127.1822,127.2584,15672.0
2016-03-01 14:35:00,150.28,150.37,150.16,150.16,15418.0,127.2584,127.3346,127.1568,127.1568,15418.0
2016-03-01 14:40:00,150.17,150.33,150.16,150.18,15680.0,127.1653,127.3008,127.1568,127.1737,15680.0
2016-03-01 14:45:00,150.19,150.42,150.19,150.3,17599.0,127.1822,127.377,127.1822,127.2754,17599.0
2016-03-01 14:50:00,150.3,150.66,150.28,150.62,26095.0,127.2754,127.5802,127.2584,127.5463,26095.0
2016-03-01 14:55:00,150.62,150.89,150.62,150.87,26060.0,127.5463,127.775,127.5463,127.758,26060.0
2016-03-01 15:00:00,150.88,150.89,150.58,150.64,35327.0,127.7665,127.775,127.5125,127.5633,35327.0
2016-03-01 15:05:00,150.67,150.9,150.67,150.85,24390.0,127.5887,127.7835,127.5887,127.7411,24390.0
2016-03-01 15:10:00,150.85,150.9,150.78,150.86,23208.0,127.7411,127.7835,127.6818,127.7496,23208.0
2016-03-01 15:15:00,150.86,151.0,150.79,150.95,30770.0,127.7496,127.8681,127.6903,127.8258,30770.0
2016-03-01 15:20:00,150.96,150.96,150.61,150.67,29507.0,127.8343,127.8343,127.5379,127.5887,29507.0
2016-03-01 15:25:00,150.67,150.67,150.47,150.65,35975.0,127.5887,127.5887,127.4193,127.5717,35975.0
2016-03-01 15:30:00,150.67,150.69,150.62,150.63,37260.0,127.5887,127.6056,127.5463,127.5548,37260.0
2016-03-01 15:35:00,150.62,150.65,150.16,150.16,58249.0,127.5463,127.5717,127.1568,127.1568,58249.0
2016-03-01 15:40:00,150.16,150.36,150.14,150.22,49620.0,127.1568,127.3262,127.1399,127.2076,49620.0
2016-03-01 15:45:00,150.22,150.36,150.0,150.1,63351.0,127.2076,127.3262,127.0213,127.106,63351.0
2016-03-01 15:50:00,150.12,150.24,150.09,150.19,69295.0,127.1229,127.2246,127.0975,127.1822,69295.0
2016-03-01 15:55:00,150.2,150.55,150.17,150.52,137956.0,127.1907,127.4871,127.1653,127.4617,137956.0
2016-03-02 09:30:00,151.13,151.46,150.54,151.05,69388.0,127.9782,128.2577,127.4786,127.9105,69388.0
2016-03-02 09:35:00,150.96,151.17,150.69,151.08,49504.0,127.8343,128.0121,127.6056,127.9359,49504.0
2016-03-02 09:40:00,150.98,151.0,150.58,150.83,19602.0,127.8512,127.8681,127.5125,127.7242,19602.0
2016-03-02 09:45:00,150.9,151.23,150.64,151.05,46743.0,127.7835,128.0629,127.5633,127.9105,46743.0
2016-03-02 09:50:00,151.05,151.08,150.73,151.08,14907.0,127.9105,127.9359,127.6395,127.9359,14907.0
2016-03-02 09:55:00,151.05,151.23,150.96,151.15,32292.0,127.9105,128.0629,127.8343,127.9952,32292.0
2016-03-02 10:00:00,151.11,151.37,151.04,151.13,41120.0,127.9613,128.1815,127.902,127.9782,41120.0
2016-03-02 10:05:00,151.17,151.54,151.17,151.45,23823.0,128.0121,128.3254,128.0121,128.2492,23823.0
2016-03-02 10:10:00,151.42,151.56,151.4,151.46,34072.0,128.2238,128.3423,128.2069,128.2577,34072.0
2016-03-02 10:15:00,151.51,151.57,151.37,151.37,43750.0,128.3,128.3508,128.1815,128.1815,43750.0
2016-03-02 10:20:00,151.36,151.39,150.92,150.96,32078.0,128.173,128.1984,127.8004,127.8343,32078.0
2016-03-02 10:25:00,150.91,150.93,150.45,150.52,29958.0,127.7919,127.8089,127.4024,127.4617,29958.0
2016-03-02 10:30:00,150.52,150.93,150.39,150.88,35687.0,127.4617,127.8089,127.3516,127.7665,35687.0
2016-03-02 10:35:00,150.87,151.41,150.8,151.22,19945.0,127.758,128.2153,127.6988,128.0544,19945.0
2016-03-02 10:40:00,151.21,151.26,150.91,151.07,18816.0,128.046,128.0883,127.7919,127.9274,18816.0
2016-03-02 10:45:00,151.07,151.44,151.02,151.44,52313.0,127.9274,128.2407,127.8851,128.2407,52313.0
2016-03-02 10:50:00,151.44,151.44,150.76,150.76,27058.0,128.2407,128.2407,127.6649,127.6649,27058.0
2016-03-02 10:55:00,150.76,151.13,150.71,151.09,33616.0,127.6649,127.9782,127.6226,127.9443,33616.0
2016-03-02 11:00:00,151.08,151.12,150.81,150.98,45238.0,127.9359,127.9697,127.7072,127.8512,45238.0
2016-03-02 11:05:00,151.03,151.14,150.87,151.14,22521.0,127.8935,127.9867,127.758,127.9867,22521.0
2016-03-02 11:10:00,151.21,151.64,151.19,151.3,26427.0,128.046,128.4101,128.029,128.1222,26427.0
2016-03-02 11:15:00,151.35,151.72,151.27,151.53,31541.0,128.1645,128.4778,128.0968,128.3169,31541.0
2016-03-02 11:20:00,151.55,151.55,151.23,151.37,11710.0,128.3339,128.3339,128.0629,128.1815,11710.0
2016-03-02 11:25:00,151.38,151.39,151.16,151.38,14483.0,128.1899,128.1984,128.0036,128.1899,14483.0
2016-03-02 11:30:00,151.38,151.61,151.33,151.47,19902.0,128.1899,128.3847,128.1476,128.2661,19902.0
2016-03-02 11:35:00,151.48,151.99,151.44,151.94,22461.0,128.2746,128.7065,128.2407,128.6641,22461.0
2016-03-02 11:40:00,151.99,152.24,151.9,152.16,25728.0,128.7065,128.9182,128.6303,128.8504,25728.0
2016-03-02 11:45:00,152.17,152.2,152.0,152.13,17106.0,128.8589,128.8843,128.7149,128.825,17106.0
2016-03-02 11:50:00,152.09,152.31,152.08,152.16,65003.0,128.7912,128.9775,128.7827,128.8504,65003.0
2016-03-02 11:55:00,152.15,152.31,152.13,152.13,25147.0,128.842,128.9775,128.825,128.825,25147.0
2016-03-02 12:00:00,152.15,152.25,152.12,152.25,26530.0,128.842,128.9266,128.8166,128.9266,26530.0
2016-03-02 12:05:00,152.24,152.48,152.21,152.41,20436.0,128.9182,129.1214,128.8928,129.0621,20436.0
2016-03-02 12:10:00,152.45,152.61,152.43,152.54,18718.0,129.096,129.2315,129.0791,129.1722,18718.0
2016-03-02 12:15:00,152.6,152.73,152.57,152.66,15798.0,129.223,129.3331,129.1976,129.2738,15798.0
2016-03-02 12:20:00,152.69,152.95,152.68,152.77,27411.0,129.2992,129.5194,129.2908,129.367,27411.0
2016-03-02 12:25:00,152.77,152.86,152.54,152.58,13399.0,129.367,129.4432,129.1722,129.2061,13399.0
2016-03-02 12:30:00,152.58,152.58,152.34,152.34,22412.0,129.2061,129.2061,129.0029,129.0029,22412.0
2016-03-02 12:35:00,152.38,152.77,152.28,152.77,25106.0,129.0367,129.367,128.952,129.367,25106.0
2016-03-02 12:40:00,152.77,152.83,152.72,152.76,13213.0,129.367,129.4178,129.3246,129.3585,13213.0
2016-03-02 12:45:00,152.78,152.85,152.57,152.57,15425.0,129.3755,129.4347,129.1976,129.1976,15425.0
2016-03-02 12:50:00,152.53,152.68,152.53,152.61,9003.0,129.1638,129.2908,129.1638,129.2315,9003.0
2016-03-02 12:55:00,152.56,152.74,152.51,152.72,14787.0,129.1892,129.3416,129.1468,129.3246,14787.0
2016-03-02 13:00:00,152.73,152.76,152.56,152.72,21633.0,129.3331,129.3585,129.1892,129.3246,21633.0
2016-03-02 13:05:00,152.74,152.83,152.68,152.82,13153.0,129.3416,129.4178,129.2908,129.4093,13153.0
2016-03-02 13:10:00,152.77,152.77,152.6,152.77,16003.0,129.367,129.367,129.223,129.367,16003.0
2016-03-02 13:15:00,152.76,152.82,152.73,152.79,12232.0,129.3585,129.4093,129.3331,129.3839,12232.0
2016-03-02 13:20:00,152.76,152.9,152.72,152.9,18959.0,129.3585,129.4771,129.3246,129.4771,18959.0
2016-03-02 13:25:00,152.89,152.93,152.73,152.75,31534.0,129.4686,129.5025,129.3331,129.35,31534.0
2016-03-02 13:30:00,152.74,152.75,152.67,152.75,17434.0,129.3416,129.35,129.2823,129.35,17434.0
2016-03-02 13:35:00,152.75,152.78,152.67,152.78,19518.0,129.35,129.3755,129.2823,129.3755,19518.0
2016-03-02 13:40:00,152.76,152.81,152.74,152.78,9426.0,129.3585,129.4009,129.3416,129.3755,9426.0
2016-03-02 13:45:00,152.81,152.92,152.74,152.77,29114.0,129.4009,129.494,129.3416,129.367,29114.0
2016-03-02 13:50:00,152.74,152.87,152.74,152.85,16485.0,129.3416,129.4517,129.3416,129.4347,16485.0
2016-03-02 13:55:00,152.85,152.86,152.69,152.75,33911.0,129.4347,129.4432,129.2992,129.35,33911.0
2016-03-02 14:00:00,152.72,152.82,152.71,152.81,32807.0,129.3246,129.4093,129.3162,129.4009,32807.0
2016-03-02 14:05:00,152.82,152.82,152.66,152.71,29434.0,129.4093,129.4093,129.2738,129.3162,29434.0
2016-03-02 14:10:00,152.68,152.77,152.61,152.7,37430.0,129.2908,129.367,129.2315,129.3077,37430.0
2016-03-02 14:15:00,152.7,152.72,152.45,152.45,20162.0,129.3077,129.3246,129.096,129.096,20162.0
2016-03-02 14:20:00,152.45,152.48,152.15,152.25,20591.0,129.096,129.1214,128.842,128.9266,20591.0
2016-03-02 14:25:00,152.27,152.47,152.25,152.29,21302.0,128.9436,129.1129,128.9266,128.9605,21302.0
2016-03-02 14:30:00,152.29,152.42,152.2,152.34,17816.0,128.9605,129.0706,128.8843,129.0029,17816.0
2016-03-02 14:35:00,152.33,152.36,152.16,152.29,20281.0,128.9944,129.0198,128.8504,128.9605,20281.0
2016-03-02 14:40:00,152.27,152.68,152.24,152.54,27894.0,128.9436,129.2908,128.9182,129.1722,27894.0
2016-03-02 14:45:00,152.54,152.62,152.44,152.51,40713.0,129.1722,129.24,129.0875,129.1468,40713.0
2016-03-02 14:50:00,152.5,152.76,152.49,152.6,22577.0,129.1383,129.3585,129.1299,129.223,22577.0
2016-03-02 14:55:00,152.62,152.65,152.47,152.51,19763.0,129.24,129.2654,129.1129,129.1468,19763.0
2016-03-02 15:00:00,152.52,152.56,152.47,152.53,36364.0,129.1553,129.1892,129.1129,129.1638,36364.0
2016-03-02 15:05:00,152.53,152.79,152.51,152.78,27491.0,129.1638,129.3839,129.1468,129.3755,27491.0
2016-03-02 15:10:00,152.75,152.88,152.71,152.83,31596.0,129.35,129.4601,129.3162,129.4178,31596.0
2016-03-02 15:15:00,152.81,152.83,152.55,152.55,27030.0,129.4009,129.4178,129.1807,129.1807,27030.0
2016-03-02 15:20:00,152.55,152.74,152.52,152.61,22130.0,129.1807,129.3416,129.1553,129.2315,22130.0
2016-03-02 15:25:00,152.61,152.63,152.46,152.49,29093.0,129.2315,129.2484,129.1045,129.1299,29093.0
2016-03-02 15:30:00,152.49,152.6,152.4,152.54,45850.0,129.1299,129.223,129.0537,129.1722,45850.0
2016-03-02 15:35:00,152.53,152.65,152.5,152.6,48078.0,129.1638,129.2654,129.1383,129.223,48078.0
2016-03-02 15:40:00,152.6,152.8,152.59,152.65,36307.0,129.223,129.3924,129.2146,129.2654,36307.0
2016-03-02 15:45:00,152.67,152.74,152.52,152.62,55496.0,129.2823,129.3416,129.1553,129.24,55496.0
2016-03-02 15:50:00,152.62,152.8,152.57,152.77,89219.0,129.24,129.3924,129.1976,129.367,89219.0
2016-03-02 15:55:00,152.8,152.84,152.6,152.71,151802.0,129.3924,129.4263,129.223,129.3162,151802.0
2016-03-03 09:30:00,148.68,150.43,147.75,150.16,318795.0,125.9035,127.3855,125.116,127.1568,318795.0
2016-03-03 09:35:00,150.28,150.43,148.66,148.73,241086.0,127.2584,127.3855,125.8866,125.9459,241086.0
2016-03-03 09:40:00,148.73,148.78,147.38,147.47,246538.0,125.9459,125.9882,124.8027,124.8789,246538.0
2016-03-03 09:45:00,147.51,148.45,147.48,148.32,119919.0,124.9128,125.7088,124.8874,125.5987,119919.0
2016-03-03 09:50:00,148.3,148.73,147.6,147.64,125003.0,125.5817,125.9459,124.989,125.0229,125003.0
2016-03-03 09:55:00,147.68,148.38,147.64,147.96,104453.0,125.0567,125.6495,125.0229,125.2938,104453.0
2016-03-03 10:00:00,147.94,148.19,147.6,147.9,71874.0,125.2769,125.4886,124.989,125.243,71874.0
2016-03-03 10:05:00,147.93,148.88,147.87,148.61,106484.0,125.2684,126.0729,125.2176,125.8443,106484.0
2016-03-03 10:10:00,148.62,149.23,148.57,149.0,95151.0,125.8527,126.3693,125.8104,126.1745,95151.0
2016-03-03 10:15:00,149.01,149.02,147.84,148.15,85257.0,126.183,126.1915,125.1922,125.4547,85257.0
2016-03-03 10:20:00,148.11,148.18,147.81,148.05,58817.0,125.4209,125.4801,125.1668,125.37,58817.0
2016-03-03 10:25:00,148.07,148.88,147.71,148.72,64328.0,125.387,126.0729,125.0821,125.9374,64328.0
2016-03-03 10:30:00,148.77,149.25,148.71,149.08,63401.0,125.9797,126.3862,125.9289,126.2423,63401.0
2016-03-03 10:35:00,149.11,149.89,149.1,149.81,96296.0,126.2677,126.9282,126.2592,126.8604,96296.0
2016-03-03 10:40:00,149.76,149.87,149.04,149.8,40888.0,126.8181,126.9112,126.2084,126.852,40888.0
2016-03-03 10:45:00,149.74,149.77,149.25,149.43,27959.0,126.8012,126.8266,126.3862,126.5386,27959.0
2016-03-03 10:50:00,149.33,149.75,149.1,149.16,44956.0,126.454,126.8096,126.2592,126.31,44956.0
2016-03-03 10:55:00,149.16,149.64,149.1,149.53,146961.0,126.31,126.7165,126.2592,126.6233,146961.0
2016-03-03 11:00:00,149.54,149.98,149.52,149.58,82902.0,126.6318,127.0044,126.6149,126.6657,82902.0
2016-03-03 11:05:00,149.68,149.79,149.54,149.74,108689.0,126.7503,126.8435,126.6318,126.8012,108689.0
2016-03-03 11:10:00,149.67,150.69,149.67,150.69,141218.0,126.7419,127.6056,126.7419,127.6056,141218.0
2016-03-03 11:15:00,150.7,151.96,150.61,151.76,128095.0,127.6141,128.6811,127.5379,128.5117,128095.0
2016-03-03 11:20:00,151.76,151.77,150.69,150.76,181443.0,128.5117,128.5202,127.6056,127.6649,181443.0
2016-03-03 11:25:00,150.82,151.35,150.0,150.19,124433.0,127.7157,128.1645,127.0213,127.1822,124433.0
2016-03-03 11:30:00,150.11,150.69,149.95,150.13,32874.0,127.1145,127.6056,126.979,127.1314,32874.0
2016-03-03 11:35:00,150.22,150.28,149.8,149.99,35580.0,127.2076,127.2584,126.852,127.0129,35580.0
2016-03-03 11:40:00,149.96,150.0,149.3,149.5,68485.0,126.9875,127.0213,126.4286,126.5979,68485.0
2016-03-03 11:45:00,149.42,149.8,149.03,149.7,82995.0,126.5302,126.852,126.1999,126.7673,82995.0
2016-03-03 11:50:00,149.72,149.92,149.4,149.73,56266.0,126.7842,126.9536,126.5132,126.7927,56266.0
2016-03-03 11:55:00,149.78,149.81,149.43,149.6,34600.0,126.835,126.8604,126.5386,126.6826,34600.0
2016-03-03 12:00:00,149.55,149.65,149.28,149.52,33268.0,126.6403,126.7249,126.4116,126.6149,33268.0
2016-03-03 12:05:00,149.53,149.62,149.23,149.54,32252.0,126.6233,126.6995,126.3693,126.6318,32252.0
2016-03-03 12:10:00,149.54,150.18,149.53,150.12,38467.0,126.6318,127.1737,126.6233,127.1229,38467.0
2016-03-03 12:15:00,150.04,150.57,150.04,150.49,38048.0,127.0552,127.504,127.0552,127.4363,38048.0
2016-03-03 12:20:00,150.38,150.8,150.16,150.69,33137.0,127.3431,127.6988,127.1568,127.6056,33137.0
2016-03-03 12:25:00,150.73,150.81,150.58,150.78,18370.0,127.6395,127.7072,127.5125,127.6818,18370.0
2016-03-03 12:30:00,150.81,150.82,150.19,150.26,28085.0,127.7072,127.7157,127.1822,127.2415,28085.0
2016-03-03 12:35:00,150.18,150.24,149.93,150.02,18786.0,127.1737,127.2246,126.962,127.0383,18786.0
2016-03-03 12:40:00,149.98,150.33,149.95,150.29,17559.0,127.0044,127.3008,126.979,127.2669,17559.0
2016-03-03 12:45:00,150.25,150.5,150.2,150.27,17654.0,127.233,127.4447,127.1907,127.25,17654.0
2016-03-03 12:50:00,150.26,150.39,150.11,150.31,14411.0,127.2415,127.3516,127.1145,127.2838,14411.0
2016-03-03 12:55:00,150.22,150.38,150.22,150.31,15282.0,127.2076,127.3431,127.2076,127.2838,15282.0
2016-03-03 13:00:00,150.28,150.87,150.25,150.87,41961.0,127.2584,127.758,127.233,127.758,41961.0
2016-03-03 13:05:00,150.87,150.88,150.73,150.77,17462.0,127.758,127.7665,127.6395,127.6734,17462.0
2016-03-03 13:10:00,150.78,150.83,150.46,150.47,36679.0,127.6818,127.7242,127.4109,127.4193,36679.0
2016-03-03 13:15:00,150.56,150.56,150.33,150.33,11007.0,127.4955,127.4955,127.3008,127.3008,11007.0
2016-03-03 13:20:00,150.32,150.4,150.16,150.26,16615.0,127.2923,127.36,127.1568,127.2415,16615.0
2016-03-03 13:25:00,150.29,150.33,150.07,150.08,14149.0,127.2669,127.3008,127.0806,127.0891,14149.0
2016-03-03 13:30:00,150.14,150.25,150.06,150.24,15049.0,127.1399,127.233,127.0721,127.2246,15049.0
2016-03-03 13:35:00,150.27,150.48,150.23,150.32,18400.0,127.25,127.4278,127.2161,127.2923,18400.0
2016-03-03 13:40:00,150.29,150.37,150.25,150.29,11622.0,127.2669,127.3346,127.233,127.2669,11622.0
2016-03-03 13:45:00,150.27,150.75,150.27,150.66,21405.0,127.25,127.6564,127.25,127.5802,21405.0
2016-03-03 13:50:00,150.64,150.9,150.62,150.87,27243.0,127.5633,127.7835,127.5463,127.758,27243.0
2016-03-03 13:55:00,150.86,151.07,150.83,151.02,32922.0,127.7496,127.9274,127.7242,127.8851,32922.0
2016-03-03 14:00:00,151.0,151.27,150.96,151.27,31068.0,127.8681,128.0968,127.8343,128.0968,31068.0
2016-03-03 14:05:00,151.25,151.3,150.58,150.67,37114.0,128.0798,128.1222,127.5125,127.5887,37114.0
2016-03-03 14:10:00,150.75,151.07,150.68,150.91,25667.0,127.6564,127.9274,127.5972,127.7919,25667.0
2016-03-03 14:15:00,150.94,151.11,150.74,151.01,19679.0,127.8173,127.9613,127.648,127.8766,19679.0
2016-03-03 14:20:00,151.04,151.29,150.98,151.28,20781.0,127.902,128.1137,127.8512,128.1052,20781.0
2016-03-03 14:25:00,151.3,151.3,151.0,151.12,13741.0,128.1222,128.1222,127.8681,127.9697,13741.0
2016-03-03 14:30:00,151.19,151.35,151.01,151.23,30518.0,128.029,128.1645,127.8766,128.0629,30518.0
2016-03-03 14:35:00,151.19,151.41,151.06,151.3,29482.0,128.029,128.2153,127.9189,128.1222,29482.0
2016-03-03 14:40:00,151.24,151.65,151.0,151.65,59055.0,128.0714,128.4186,127.8681,128.4186,59055.0
2016-03-03 14:45:00,151.66,151.77,151.53,151.72,23087.0,128.427,128.5202,128.3169,128.4778,23087.0
2016-03-03 14:50:00,151.74,151.75,151.5,151.52,16388.0,128.4948,128.5032,128.2915,128.3085,16388.0
2016-03-03 14:55:00,151.49,151.81,151.43,151.77,49672.0,128.2831,128.554,128.2323,128.5202,49672.0
2016-03-03 15:00:00,151.78,151.78,151.46,151.5,27575.0,128.5286,128.5286,128.2577,128.2915,27575.0
2016-03-03 15:05:00,151.51,151.53,151.32,151.33,27450.0,128.3,128.3169,128.1391,128.1476,27450.0
2016-03-03 15:10:00,151.35,151.35,151.07,151.24,23035.0,128.1645,128.1645,127.9274,128.0714,23035.0
2016-03-03 15:15:00,151.23,151.67,151.22,151.53,41597.0,128.0629,128.4355,128.0544,128.3169,41597.0
2016-03-03 15:20:00,151.52,151.62,151.4,151.53,21837.0,128.3085,128.3932,128.2069,128.3169,21837.0
2016-03-03 15:25:00,151.51,151.55,151.28,151.4,33587.0,128.3,128.3339,128.1052,128.2069,33587.0
2016-03-03 15:30:00,151.41,151.49,151.25,151.29,31368.0,128.2153,128.2831,128.0798,128.1137,31368.0
2016-03-03 15:35:00,151.3,151.42,151.21,151.35,37602.0,128.1222,128.2238,128.046,128.1645,37602.0
2016-03-03 15:40:00,151.33,151.35,151.19,151.24,54618.0,128.1476,128.1645,128.029,128.0714,54618.0
2016-03-03 15:45:00,151.27,151.35,151.16,151.35,51207.0,128.0968,128.1645,128.0036,128.1645,51207.0
2016-03-03 15:50:00,151.31,151.45,151.25,151.38,63874.0,128.1306,128.2492,128.0798,128.1899,63874.0
2016-03-03 15:55:00,151.39,151.65,151.23,151.6,125778.0,128.1984,128.4186,128.0629,128.3762,125778.0
2016-03-04 09:30:00,151.69,151.75,150.58,150.67,60895.0,128.4524,128.5032,127.5125,127.5887,60895.0
2016-03-04 09:35:00,150.81,151.0,150.53,150.53,37173.0,127.7072,127.8681,127.4701,127.4701,37173.0
2016-03-04 09:40:00,150.57,150.66,150.03,150.55,46979.0,127.504,127.5802,127.0467,127.4871,46979.0
2016-03-04 09:45:00,150.62,150.64,150.3,150.41,21266.0,127.5463,127.5633,127.2754,127.3685,21266.0
2016-03-04 09:50:00,150.4,150.78,150.3,150.45,37931.0,127.36,127.6818,127.2754,127.4024,37931.0
2016-03-04 09:55:00,150.52,150.57,150.34,150.42,22949.0,127.4617,127.504,127.3092,127.377,22949.0
2016-03-04 10:00:00,150.4,150.59,150.34,150.35,25111.0,127.36,127.5209,127.3092,127.3177,25111.0
2016-03-04 10:05:00,150.34,150.47,150.09,150.24,21512.0,127.3092,127.4193,127.0975,127.2246,21512.0
2016-03-04 10:10:00,150.25,150.46,150.16,150.36,40466.0,127.233,127.4109,127.1568,127.3262,40466.0
2016-03-04 10:15:00,150.4,150.44,150.21,150.21,22654.0,127.36,127.3939,127.1992,127.1992,22654.0
2016-03-04 10:20:00,150.27,150.44,150.2,150.44,16962.0,127.25,127.3939,127.1907,127.3939,16962.0
2016-03-04 10:25:00,150.38,150.59,150.34,150.52,18885.0,127.3431,127.5209,127.3092,127.4617,18885.0
2016-03-04 10:30:00,150.57,150.83,150.52,150.55,25044.0,127.504,127.7242,127.4617,127.4871,25044.0
2016-03-04 10:35:00,150.57,151.03,150.57,151.0,37442.0,127.504,127.8935,127.504,127.8681,37442.0
2016-03-04 10:40:00,151.02,151.04,150.89,150.97,35374.0,127.8851,127.902,127.775,127.8427,35374.0
2016-03-04 10:45:00,151.01,151.18,150.99,151.11,33378.0,127.8766,128.0206,127.8597,127.9613,33378.0
2016-03-04 10:50:00,151.1,151.35,151.01,151.35,20272.0,127.9528,128.1645,127.8766,128.1645,20272.0
2016-03-04 10:55:00,151.35,151.36,151.26,151.31,17838.0,128.1645,128.173,128.0883,128.1306,17838.0
2016-03-04 11:00:00,151.32,151.52,151.32,151.48,26220.0,128.1391,128.3085,128.1391,128.2746,26220.0
2016-03-04 11:05:00,151.48,151.62,151.47,151.56,23535.0,128.2746,128.3932,128.2661,128.3423,23535.0
2016-03-04 11:10:00,151.53,151.74,151.53,151.68,27735.0,128.3169,128.4948,128.3169,128.444,27735.0
2016-03-04 11:15:00,151.68,151.74,151.58,151.64,24710.0,128.444,128.4948,128.3593,128.4101,24710.0
2016-03-04 11:20:00,151.65,151.77,151.62,151.68,23482.0,128.4186,128.5202,128.3932,128.444,23482.0
2016-03-04 11:25:00,151.69,151.72,151.37,151.37,43667.0,128.4524,128.4778,128.1815,128.1815,43667.0
2016-03-04 11:30:00,151.33,151.48,151.13,151.34,13879.0,128.1476,128.2746,127.9782,128.156,13879.0
2016-03-04 11:35:00,151.3,151.41,151.16,151.26,13941.0,128.1222,128.2153,128.0036,128.0883,13941.0
2016-03-04 11:40:00,151.25,151.32,151.14,151.27,16300.0,128.0798,128.1391,127.9867,128.0968,16300.0
2016-03-04 11:45:00,151.27,151.36,151.17,151.18,10317.0,128.0968,128.173,128.0121,128.0206,10317.0
2016-03-04 11:50:00,151.18,151.41,151.18,151.36,14653.0,128.0206,128.2153,128.0206,128.173,14653.0
2016-03-04 11:55:00,151.38,151.39,151.15,151.15,19794.0,128.1899,128.1984,127.9952,127.9952,19794.0
2016-03-04 12:00:00,151.13,151.27,151.11,151.26,19082.0,127.9782,128.0968,127.9613,128.0883,19082.0
2016-03-04 12:05:00,151.25,151.4,151.21,151.39,16700.0,128.0798,128.2069,128.046,128.1984,16700.0
2016-03-04 12:10:00,151.38,151.43,151.28,151.28,12805.0,128.1899,128.2323,128.1052,128.1052,12805.0
2016-03-04 12:15:00,151.3,151.3,151.0,151.15,17128.0,128.1222,128.1222,127.8681,127.9952,17128.0
2016-03-04 12:20:00,151.1,151.12,150.95,150.96,19190.0,127.9528,127.9697,127.8258,127.8343,19190.0
2016-03-04 12:25:00,151.0,151.07,150.86,151.02,10364.0,127.8681,127.9274,127.7496,127.8851,10364.0
2016-03-04 12:30:00,151.04,151.12,150.99,151.02,8810.0,127.902,127.9697,127.8597,127.8851,8810.0
2016-03-04 12:35:00,151.0,151.0,150.85,150.85,14167.0,127.8681,127.8681,127.7411,127.7411,14167.0
2016-03-04 12:40:00,150.85,150.99,150.85,150.85,12042.0,127.7411,127.8597,127.7411,127.7411,12042.0
2016-03-04 12:45:00,150.9,150.92,150.79,150.86,12220.0,127.7835,127.8004,127.6903,127.7496,12220.0
2016-03-04 12:50:00,150.85,150.93,150.75,150.9,29272.0,127.7411,127.8089,127.6564,127.7835,29272.0
2016-03-04 12:55:00,150.88,150.9,150.77,150.82,13020.0,127.7665,127.7835,127.6734,127.7157,13020.0
2016-03-04 13:00:00,150.85,150.93,150.81,150.88,8500.0,127.7411,127.8089,127.7072,127.7665,8500.0
2016-03-04 13:05:00,150.86,150.9,150.79,150.81,8542.0,127.7496,127.7835,127.6903,127.7072,8542.0
2016-03-04 13:10:00,150.81,150.85,150.7,150.7,12027.0,127.7072,127.7411,127.6141,127.6141,12027.0
2016-03-04 13:15:00,150.74,150.93,150.73,150.87,12494.0,127.648,127.8089,127.6395,127.758,12494.0
2016-03-04 13:20:00,150.88,150.88,150.7,150.76,9340.0,127.7665,127.7665,127.6141,127.6649,9340.0
2016-03-04 13:25:00,150.82,150.91,150.77,150.89,21596.0,127.7157,127.7919,127.6734,127.775,21596.0
2016-03-04 13:30:00,150.9,150.97,150.81,150.81,12128.0,127.7835,127.8427,127.7072,127.7072,12128.0
2016-03-04 13:35:00,150.82,151.06,150.82,151.02,12502.0,127.7157,127.9189,127.7157,127.8851,12502.0
2016-03-04 13:40:00,151.06,151.17,151.04,151.16,15356.0,127.9189,128.0121,127.902,128.0036,15356.0
2016-03-04 13:45:00,151.18,151.25,151.16,151.22,17368.0,128.0206,128.0798,128.0036,128.0544,17368.0
2016-03-04 13:50:00,151.22,151.23,151.11,151.12,15915.0,128.0544,128.0629,127.9613,127.9697,15915.0
2016-03-04 13:55:00,151.13,151.2,151.1,151.19,15428.0,127.9782,128.0375,127.9528,128.029,15428.0
2016-03-04 14:00:00,151.19,151.23,151.09,151.13,13294.0,128.029,128.0629,127.9443,127.9782,13294.0
2016-03-04 14:05:00,151.12,151.16,151.05,151.1,26071.0,127.9697,128.0036,127.9105,127.9528,26071.0
2016-03-04 14:10:00,151.07,151.11,151.01,151.04,14859.0,127.9274,127.9613,127.8766,127.902,14859.0
2016-03-04 14:15:00,151.06,151.06,150.94,151.02,25133.0,127.9189,127.9189,127.8173,127.8851,25133.0
2016-03-04 14:20:00,150.98,151.03,150.57,150.79,23732.0,127.8512,127.8935,127.504,127.6903,23732.0
2016-03-04 14:25:00,150.78,150.83,150.65,150.76,14961.0,127.6818,127.7242,127.5717,127.6649,14961.0
2016-03-04 14:30:00,150.75,150.79,150.66,150.74,9647.0,127.6564,127.6903,127.5802,127.648,9647.0
2016-03-04 14:35:00,150.75,150.75,150.5,150.69,23028.0,127.6564,127.6564,127.4447,127.6056,23028.0
2016-03-04 14:40:00,150.66,150.71,150.54,150.63,18913.0,127.5802,127.6226,127.4786,127.5548,18913.0
2016-03-04 14:45:00,150.61,150.85,150.52,150.85,17604.0,127.5379,127.7411,127.4617,127.7411,17604.0
2016-03-04 14:50:00,150.85,150.89,150.69,150.69,14804.0,127.7411,127.775,127.6056,127.6056,14804.0
2016-03-04 14:55:00,150.7,150.79,150.62,150.74,8810.0,127.6141,127.6903,127.5463,127.648,8810.0
2016-03-04 15:00:00,150.69,150.69,150.36,150.36,17519.0,127.6056,127.6056,127.3262,127.3262,17519.0
2016-03-04 15:05:00,150.39,150.54,150.3,150.45,20227.0,127.3516,127.4786,127.2754,127.4024,20227.0
2016-03-04 15:10:00,150.48,150.56,150.43,150.48,18484.0,127.4278,127.4955,127.3855,127.4278,18484.0
2016-03-04 15:15:00,150.53,150.74,150.49,150.74,16986.0,127.4701,127.648,127.4363,127.648,16986.0
2016-03-04 15:20:00,150.76,150.86,150.65,150.83,21415.0,127.6649,127.7496,127.5717,127.7242,21415.0
2016-03-04 15:25:00,150.8,150.9,150.76,150.86,14622.0,127.6988,127.7835,127.6649,127.7496,14622.0
2016-03-04 15:30:00,150.88,150.9,150.79,150.85,22056.0,127.7665,127.7835,127.6903,127.7411,22056.0
2016-03-04 15:35:00,150.88,150.89,150.76,150.77,27259.0,127.7665,127.775,127.6649,127.6734,27259.0
2016-03-04 15:40:00,150.78,150.93,150.76,150.87,26983.0,127.6818,127.8089,127.6649,127.758,26983.0
2016-03-04 15:45:00,150.85,150.9,150.82,150.84,38125.0,127.7411,127.7835,127.7157,127.7326,38125.0
2016-03-04 15:50:00,150.83,150.92,150.82,150.91,42539.0,127.7242,127.8004,127.7157,127.7919,42539.0
2016-03-04 15:55:00,150.92,151.0,150.73,150.91,74640.0,127.8004,127.8681,127.6395,127.7919,74640.0
2016-03-07 09:30:00,149.96,150.55,149.68,150.45,52041.0,126.9875,127.4871,126.7503,127.4024,52041.0
2016-03-07 09:35:00,150.55,150.89,149.94,150.23,19473.0,127.4871,127.775,126.9705,127.2161,19473.0
2016-03-07 09:40:00,150.23,150.28,150.03,150.13,33266.0,127.2161,127.2584,127.0467,127.1314,33266.0
2016-03-07 09:45:00,150.06,150.34,150.06,150.23,15780.0,127.0721,127.3092,127.0721,127.2161,15780.0
2016-03-07 09:50:00,150.28,150.28,150.0,150.12,15965.0,127.2584,127.2584,127.0213,127.1229,15965.0
2016-03-07 09:55:00,150.05,150.38,149.97,150.37,19645.0,127.0637,127.3431,126.9959,127.3346,19645.0
2016-03-07 10:00:00,150.38,150.38,150.03,150.04,16119.0,127.3431,127.3431,127.0467,127.0552,16119.0
2016-03-07 10:05:00,150.1,150.2,150.01,150.01,20919.0,127.106,127.1907,127.0298,127.0298,20919.0
2016-03-07 10:10:00,150.03,150.08,149.78,149.78,28100.0,127.0467,127.0891,126.835,126.835,28100.0
2016-03-07 10:15:00,149.76,150.01,149.63,149.79,54092.0,126.8181,127.0298,126.708,126.8435,54092.0
2016-03-07 10:20:00,149.87,149.97,149.55,149.68,28827.0,126.9112,126.9959,126.6403,126.7503,28827.0
2016-03-07 10:25:00,149.7,149.84,149.45,149.76,30240.0,126.7673,126.8858,126.5556,126.8181,30240.0
2016-03-07 10:30:00,149.75,149.98,149.7,149.8,16460.0,126.8096,127.0044,126.7673,126.852,16460.0
2016-03-07 10:35:00,149.79,150.05,149.74,150.02,24687.0,126.8435,127.0637,126.8012,127.0383,24687.0
2016-03-07 10:40:00,150.04,150.16,149.95,150.02,25520.0,127.0552,127.1568,126.979,127.0383,25520.0
2016-03-07 10:45:00,150.07,150.15,149.95,150.07,12973.0,127.0806,127.1483,126.979,127.0806,12973.0
2016-03-07 10:50:00,150.06,150.24,150.06,150.24,12035.0,127.0721,127.2246,127.0721,127.2246,12035.0
2016-03-07 10:55:00,150.25,150.3,149.93,149.94,11735.0,127.233,127.2754,126.962,126.9705,11735.0
2016-03-07 11:00:00,149.94,150.01,149.81,149.84,19580.0,126.9705,127.0298,126.8604,126.8858,19580.0
2016-03-07 11:05:00,149.89,149.99,149.85,149.88,15078.0,126.9282,127.0129,126.8943,126.9197,15078.0
2016-03-07 11:10:00,149.94,150.05,149.9,149.97,27268.0,126.9705,127.0637,126.9366,126.9959,27268.0
2016-03-07 11:15:00,149.98,150.0,149.81,149.84,11223.0,127.0044,127.0213,126.8604,126.8858,11223.0
2016-03-07 11:20:00,149.83,150.08,149.83,150.07,22235.0,126.8774,127.0891,126.8774,127.0806,22235.0
2016-03-07 11:25:00,150.04,150.05,149.87,149.89,9014.0,127.0552,127.0637,126.9112,126.9282,9014.0
2016-03-07 11:30:00,149.85,150.02,149.85,149.9,15776.0,126.8943,127.0383,126.8943,126.9366,15776.0
2016-03-07 11:35:00,149.93,150.03,149.88,149.96,35225.0,126.962,127.0467,126.9197,126.9875,35225.0
2016-03-07 11:40:00,149.99,149.99,149.87,149.93,16233.0,127.0129,127.0129,126.9112,126.962,16233.0
2016-03-07 11:45:00,149.94,150.09,149.86,150.02,42343.0,126.9705,127.0975,126.9028,127.0383,42343.0
2016-03-07 11:50:00,150.02,150.08,149.88,149.94,11712.0,127.0383,127.0891,126.9197,126.9705,11712.0
2016-03-07 11:55:00,149.94,149.99,149.88,149.91,14476.0,126.9705,127.0129,126.9197,126.9451,14476.0
2016-03-07 12:00:00,149.9,149.99,149.89,149.97,14725.0,126.9366,127.0129,126.9282,126.9959,14725.0
2016-03-07 12:05:00,149.97,150.0,149.9,149.98,7602.0,126.9959,127.0213,126.9366,127.0044,7602.0
2016-03-07 12:10:00,149.96,149.99,149.56,149.63,29670.0,126.9875,127.0129,126.6487,126.708,29670.0
2016-03-07 12:15:00,149.6,149.71,149.59,149.59,9162.0,126.6826,126.7757,126.6741,126.6741,9162.0
2016-03-07 12:20:00,149.58,149.58,149.47,149.53,9802.0,126.6657,126.6657,126.5725,126.6233,9802.0
2016-03-07 12:25:00,149.47,149.72,149.47,149.72,10800.0,126.5725,126.7842,126.5725,126.7842,10800.0
2016-03-07 12:30:00,149.68,149.71,149.54,149.54,4350.0,126.7503,126.7757,126.6318,126.6318,4350.0
2016-03-07 12:35:00,149.54,149.65,149.54,149.64,10012.0,126.6318,126.7249,126.6318,126.7165,10012.0
2016-03-07 12:40:00,149.64,149.69,149.55,149.63,19288.0,126.7165,126.7588,126.6403,126.708,19288.0
2016-03-07 12:45:00,149.59,149.63,149.5,149.54,9200.0,126.6741,126.708,126.5979,126.6318,9200.0
2016-03-07 12:50:00,149.54,149.57,149.47,149.48,17076.0,126.6318,126.6572,126.5725,126.581,17076.0
2016-03-07 12:55:00,149.47,149.47,149.25,149.39,37999.0,126.5725,126.5725,126.3862,126.5048,37999.0
2016-03-07 13:00:00,149.37,149.5,149.37,149.42,7447.0,126.4878,126.5979,126.4878,126.5302,7447.0
2016-03-07 13:05:00,149.45,149.55,149.42,149.5,10625.0,126.5556,126.6403,126.5302,126.5979,10625.0
2016-03-07 13:10:00,149.47,149.49,149.33,149.33,19399.0,126.5725,126.5895,126.454,126.454,19399.0
2016-03-07 13:15:00,149.38,149.39,149.29,149.31,17402.0,126.4963,126.5048,126.4201,126.437,17402.0
2016-03-07 13:20:00,149.3,149.31,148.81,148.88,49017.0,126.4286,126.437,126.0136,126.0729,49017.0
2016-03-07 13:25:00,148.86,148.89,148.72,148.72,59653.0,126.056,126.0814,125.9374,125.9374,59653.0
2016-03-07 13:30:00,148.71,148.72,148.28,148.37,47291.0,125.9289,125.9374,125.5648,125.641,47291.0
2016-03-07 13:35:00,148.35,148.48,148.32,148.42,37522.0,125.6241,125.7342,125.5987,125.6834,37522.0
2016-03-07 13:40:00,148.44,148.67,148.4,148.62,36261.0,125.7003,125.8951,125.6664,125.8527,36261.0
2016-03-07 13:45:00,148.64,148.66,148.58,148.64,12350.0,125.8697,125.8866,125.8189,125.8697,12350.0
2016-03-07 13:50:00,148.64,148.65,148.36,148.36,21145.0,125.8697,125.8781,125.6326,125.6326,21145.0
2016-03-07 13:55:00,148.36,148.47,148.31,148.43,20543.0,125.6326,125.7257,125.5902,125.6918,20543.0
2016-03-07 14:00:00,148.42,148.51,148.17,148.19,30327.0,125.6834,125.7596,125.4717,125.4886,30327.0
2016-03-07 14:05:00,148.17,148.23,148.11,148.23,27949.0,125.4717,125.5225,125.4209,125.5225,27949.0
2016-03-07 14:10:00,148.22,148.37,148.1,148.11,28676.0,125.514,125.641,125.4124,125.4209,28676.0
2016-03-07 14:15:00,148.14,148.14,148.02,148.04,16170.0,125.4463,125.4463,125.3446,125.3616,16170.0
2016-03-07 14:20:00,148.02,148.02,147.84,147.9,32497.0,125.3446,125.3446,125.1922,125.243,32497.0
2016-03-07 14:25:00,147.9,147.92,147.71,147.8,37807.0,125.243,125.26,125.0821,125.1583,37807.0
2016-03-07 14:30:00,147.82,148.1,147.8,147.92,23152.0,125.1753,125.4124,125.1583,125.26,23152.0
2016-03-07 14:35:00,147.94,147.94,147.7,147.79,26274.0,125.2769,125.2769,125.0737,125.1499,26274.0
2016-03-07 14:40:00,147.79,147.84,147.61,147.7,31314.0,125.1499,125.1922,124.9975,125.0737,31314.0
2016-03-07 14:45:00,147.72,148.13,147.72,148.0,19718.0,125.0906,125.4378,125.0906,125.3277,19718.0
2016-03-07 14:50:00,148.0,148.12,147.98,148.09,19762.0,125.3277,125.4293,125.3108,125.4039,19762.0
2016-03-07 14:55:00,148.09,148.2,147.94,148.12,16759.0,125.4039,125.4971,125.2769,125.4293,16759.0
2016-03-07 15:00:00,148.08,148.13,147.89,147.99,14145.0,125.3955,125.4378,125.2346,125.3192,14145.0
2016-03-07 15:05:00,147.98,148.02,147.92,148.01,20310.0,125.3108,125.3446,125.26,125.3362,20310.0
2016-03-07 15:10:00,148.01,148.22,147.99,148.02,33681.0,125.3362,125.514,125.3192,125.3446,33681.0
2016-03-07 15:15:00,148.02,148.24,148.02,148.09,69697.0,125.3446,125.5309,125.3446,125.4039,69697.0
2016-03-07 15:20:00,148.08,148.11,147.79,147.82,61878.0,125.3955,125.4209,125.1499,125.1753,61878.0
2016-03-07 15:25:00,147.83,148.01,147.68,147.98,60781.0,125.1837,125.3362,125.0567,125.3108,60781.0
2016-03-07 15:30:00,147.99,148.03,147.89,147.9,74613.0,125.3192,125.3531,125.2346,125.243,74613.0
2016-03-07 15:35:00,147.9,148.03,147.88,147.96,56276.0,125.243,125.3531,125.2261,125.2938,56276.0
2016-03-07 15:40:00,147.95,147.98,147.66,147.72,53945.0,125.2854,125.3108,125.0398,125.0906,53945.0
2016-03-07 15:45:00,147.72,147.83,147.6,147.63,58918.0,125.0906,125.1837,124.989,125.0144,58918.0
2016-03-07 15:50:00,147.66,147.86,147.65,147.77,106473.0,125.0398,125.2092,125.0313,125.1329,106473.0
2016-03-07 15:55:00,147.78,148.21,147.69,148.18,235055.0,125.1414,125.5055,125.0652,125.4801,235055.0
2016-03-08 09:30:00,147.66,147.79,147.1,147.4,62601.0,125.0398,125.1499,124.5656,124.8196,62601.0
2016-03-08 09:35:00,147.47,147.77,147.44,147.53,43728.0,124.8789,125.1329,124.8535,124.9297,43728.0
2016-03-08 09:40:00,147.53,147.91,147.42,147.67,33856.0,124.9297,125.2515,124.8366,125.0483,33856.0
2016-03-08 09:45:00,147.67,148.7,147.56,148.67,30412.0,125.0483,125.9205,124.9551,125.8951,30412.0
2016-03-08 09:50:00,148.61,148.9,148.49,148.9,28402.0,125.8443,126.0898,125.7426,126.0898,28402.0
2016-03-08 09:55:00,148.88,149.17,148.76,149.13,26922.0,126.0729,126.3185,125.9713,126.2846,26922.0
2016-03-08 10:00:00,149.16,149.58,149.04,149.56,24010.0,126.31,126.6657,126.2084,126.6487,24010.0
2016-03-08 10:05:00,149.54,149.55,148.85,148.87,35258.0,126.6318,126.6403,126.0475,126.0644,35258.0
2016-03-08 10:10:00,148.92,149.35,148.87,149.24,22880.0,126.1068,126.4709,126.0644,126.3777,22880.0
2016-03-08 10:15:00,149.23,149.46,149.22,149.43,16679.0,126.3693,126.564,126.3608,126.5386,16679.0
2016-03-08 10:20:00,149.38,149.59,149.36,149.43,19450.0,126.4963,126.6741,126.4794,126.5386,19450.0
2016-03-08 10:25:00,149.37,149.48,149.25,149.48,25086.0,126.4878,126.581,126.3862,126.581,25086.0
2016-03-08 10:30:00,149.52,149.54,149.19,149.44,48222.0,126.6149,126.6318,126.3354,126.5471,48222.0
2016-03-08 10:35:00,149.42,149.54,149.37,149.41,17798.0,126.5302,126.6318,126.4878,126.5217,17798.0
2016-03-08 10:40:00,149.38,149.39,148.77,148.8,35660.0,126.4963,126.5048,125.9797,126.0052,35660.0
2016-03-08 10:45:00,148.86,149.0,148.65,148.99,33175.0,126.056,126.1745,125.8781,126.166,33175.0
2016-03-08 10:50:00,149.04,149.12,148.98,149.02,15149.0,126.2084,126.2761,126.1576,126.1915,15149.0
2016-03-08 10:55:00,149.01,149.38,148.98,149.38,9842.0,126.183,126.4963,126.1576,126.4963,9842.0
2016-03-08 11:00:00,149.44,149.47,149.22,149.24,19633.0,126.5471,126.5725,126.3608,126.3777,19633.0
2016-03-08 11:05:00,149.24,149.44,149.19,149.39,30345.0,126.3777,126.5471,126.3354,126.5048,30345.0
2016-03-08 11:10:00,149.4,149.51,149.36,149.45,21765.0,126.5132,126.6064,126.4794,126.5556,21765.0
2016-03-08 11:15:00,149.49,149.75,149.48,149.65,23774.0,126.5895,126.8096,126.581,126.7249,23774.0
2016-03-08 11:20:00,149.63,149.63,149.49,149.52,9172.0,126.708,126.708,126.5895,126.6149,9172.0
2016-03-08 11:25:00,149.51,149.79,149.5,149.7,36338.0,126.6064,126.8435,126.5979,126.7673,36338.0
2016-03-08 11:30:00,149.69,149.95,149.69,149.86,16208.0,126.7588,126.979,126.7588,126.9028,16208.0
2016-03-08 11:35:00,149.87,149.88,149.46,149.5,13730.0,126.9112,126.9197,126.564,126.5979,13730.0
2016-03-08 11:40:00,149.48,149.69,149.44,149.69,18304.0,126.581,126.7588,126.5471,126.7588,18304.0
2016-03-08 11:45:00,149.69,149.89,149.64,149.85,8988.0,126.7588,126.9282,126.7165,126.8943,8988.0
2016-03-08 11:50:00,149.81,149.94,149.76,149.94,20457.0,126.8604,126.9705,126.8181,126.9705,20457.0
2016-03-08 11:55:00,149.91,150.01,149.66,149.75,51144.0,126.9451,127.0298,126.7334,126.8096,51144.0
2016-03-08 12:00:00,149.77,150.0,149.77,149.78,13320.0,126.8266,127.0213,126.8266,126.835,13320.0
2016-03-08 12:05:00,149.78,150.04,149.72,150.04,16851.0,126.835,127.0552,126.7842,127.0552,16851.0
2016-03-08 12:10:00,150.0,150.33,149.99,150.29,24826.0,127.0213,127.3008,127.0129,127.2669,24826.0
2016-03-08 12:15:00,150.32,150.54,150.27,150.52,20888.0,127.2923,127.4786,127.25,127.4617,20888.0
2016-03-08 12:20:00,150.56,150.69,150.5,150.62,28889.0,127.4955,127.6056,127.4447,127.5463,28889.0
2016-03-08 12:25:00,150.62,150.7,150.48,150.48,17962.0,127.5463,127.6141,127.4278,127.4278,17962.0
2016-03-08 12:30:00,150.49,150.54,150.38,150.39,22816.0,127.4363,127.4786,127.3431,127.3516,22816.0
2016-03-08 12:35:00,150.44,150.46,150.3,150.38,21920.0,127.3939,127.4109,127.2754,127.3431,21920.0
2016-03-08 12:40:00,150.37,150.48,150.33,150.43,24657.0,127.3346,127.4278,127.3008,127.3855,24657.0
2016-03-08 12:45:00,150.43,150.52,150.4,150.49,28358.0,127.3855,127.4617,127.36,127.4363,28358.0
2016-03-08 12:50:00,150.49,150.66,150.49,150.66,10344.0,127.4363,127.5802,127.4363,127.5802,10344.0
2016-03-08 12:55:00,150.67,150.81,150.64,150.8,15425.0,127.5887,127.7072,127.5633,127.6988,15425.0
2016-03-08 13:00:00,150.8,150.95,150.8,150.94,13970.0,127.6988,127.8258,127.6988,127.8173,13970.0
2016-03-08 13:05:00,150.94,150.95,150.85,150.86,12875.0,127.8173,127.8258,127.7411,127.7496,12875.0
2016-03-08 13:10:00,150.87,151.08,150.85,151.06,27195.0,127.758,127.9359,127.7411,127.9189,27195.0
2016-03-08 13:15:00,151.05,151.48,151.01,151.47,40458.0,127.9105,128.2746,127.8766,128.2661,40458.0
2016-03-08 13:20:00,151.47,151.61,151.39,151.39,35428.0,128.2661,128.3847,128.1984,128.1984,35428.0
2016-03-08 13:25:00,151.39,151.43,151.07,151.34,26842.0,128.1984,128.2323,127.9274,128.156,26842.0
2016-03-08 13:30:00,151.32,151.36,151.17,151.32,20667.0,128.1391,128.173,128.0121,128.1391,20667.0
2016-03-08 13:35:00,151.34,151.8,151.32,151.75,33081.0,128.156,128.5456,128.1391,128.5032,33081.0
2016-03-08 13:40:00,151.78,151.92,151.74,151.74,45407.0,128.5286,128.6472,128.4948,128.4948,45407.0
2016-03-08 13:45:00,151.75,151.89,151.67,151.83,24082.0,128.5032,128.6218,128.4355,128.571,24082.0
2016-03-08 13:50:00,151.83,151.83,151.47,151.48,45486.0,128.571,128.571,128.2661,128.2746,45486.0
2016-03-08 13:55:00,151.5,151.55,151.47,151.5,47767.0,128.2915,128.3339,128.2661,128.2915,47767.0
2016-03-08 14:00:00,151.49,151.49,151.16,151.38,54151.0,128.2831,128.2831,128.0036,128.1899,54151.0
2016-03-08 14:05:00,151.38,151.54,151.38,151.45,32839.0,128.1899,128.3254,128.1899,128.2492,32839.0
2016-03-08 14:10:00,151.45,151.51,151.3,151.33,29964.0,128.2492,128.3,128.1222,128.1476,29964.0
2016-03-08 14:15:00,151.31,151.33,151.15,151.15,23425.0,128.1306,128.1476,127.9952,127.9952,23425.0
2016-03-08 14:20:00,151.17,151.18,150.91,150.91,18956.0,128.0121,128.0206,127.7919,127.7919,18956.0
2016-03-08 14:25:00,150.89,150.92,150.69,150.74,15222.0,127.775,127.8004,127.6056,127.648,15222.0
2016-03-08 14:30:00,150.74,151.13,150.71,151.1,35644.0,127.648,127.9782,127.6226,127.9528,35644.0
2016-03-08 14:35:00,151.09,151.1,150.98,151.08,28234.0,127.9443,127.9528,127.8512,127.9359,28234.0
2016-03-08 14:40:00,151.07,151.31,150.97,151.24,28049.0,127.9274,128.1306,127.8427,128.0714,28049.0
2016-03-08 14:45:00,151.28,151.35,151.13,151.25,36615.0,128.1052,128.1645,127.9782,128.0798,36615.0
2016-03-08 14:50:00,151.24,151.26,150.98,151.14,36302.0,128.0714,128.0883,127.8512,127.9867,36302.0
2016-03-08 14:55:00,151.11,151.19,151.05,151.06,42393.0,127.9613,128.029,127.9105,127.9189,42393.0
2016-03-08 15:00:00,151.04,151.14,150.84,150.95,20053.0,127.902,127.9867,127.7326,127.8258,20053.0
2016-03-08 15:05:00,150.96,151.15,150.88,151.12,45489.0,127.8343,127.9952,127.7665,127.9697,45489.0
2016-03-08 15:10:00,151.12,151.2,150.94,151.0,32281.0,127.9697,128.0375,127.8173,127.8681,32281.0
2016-03-08 15:15:00,151.0,151.12,150.89,151.04,28349.0,127.8681,127.9697,127.775,127.902,28349.0
2016-03-08 15:20:00,151.06,151.28,150.97,151.27,18090.0,127.9189,128.1052,127.8427,128.0968,18090.0
2016-03-08 15:25:00,151.26,151.34,151.1,151.12,19655.0,128.0883,128.156,127.9528,127.9697,19655.0
2016-03-08 15:30:00,151.11,151.25,151.09,151.25,20078.0,127.9613,128.0798,127.9443,128.0798,20078.0
2016-03-08 15:35:00,151.23,151.32,151.13,151.13,19679.0,128.0629,128.1391,127.9782,127.9782,19679.0
2016-03-08 15:40:00,151.13,151.41,151.08,151.33,35212.0,127.9782,128.2153,127.9359,128.1476,35212.0
2016-03-08 15:45:00,151.32,151.32,151.19,151.29,39379.0,128.1391,128.1391,128.029,128.1137,39379.0
2016-03-08 15:50:00,151.25,151.28,151.08,151.18,101838.0,128.0798,128.1052,127.9359,128.0206,101838.0
2016-03-08 15:55:00,151.18,151.3,150.95,150.95,234375.0,128.0206,128.1222,127.8258,127.8258,234375.0
2016-03-09 09:30:00,151.35,152.5,151.31,152.38,46001.0,128.1645,129.1383,128.1306,129.0367,46001.0
2016-03-09 09:35:00,152.39,152.93,152.25,152.91,62821.0,129.0452,129.5025,128.9266,129.4855,62821.0
2016-03-09 09:40:00,152.89,153.5,152.83,153.04,85823.0,129.4686,129.9852,129.4178,129.5956,85823.0
2016-03-09 09:45:00,153.08,153.21,152.93,153.08,29576.0,129.6295,129.7396,129.5025,129.6295,29576.0
2016-03-09 09:50:00,153.03,153.24,152.84,153.22,28289.0,129.5872,129.765,129.4263,129.748,28289.0
2016-03-09 09:55:00,153.2,153.2,152.89,153.0,16285.0,129.7311,129.7311,129.4686,129.5618,16285.0
2016-03-09 10:00:00,152.98,152.98,152.55,152.71,25254.0,129.5448,129.5448,129.1807,129.3162,25254.0
2016-03-09 10:05:00,152.71,152.77,152.43,152.6,28681.0,129.3162,129.367,129.0791,129.223,28681.0
2016-03-09 10:10:00,152.61,152.72,152.4,152.44,24403.0,129.2315,129.3246,129.0537,129.0875,24403.0
2016-03-09 10:15:00,152.48,152.63,152.28,152.36,17605.0,129.1214,129.2484,128.952,129.0198,17605.0
2016-03-09 10:20:00,152.32,152.67,152.3,152.67,15848.0,128.9859,129.2823,128.969,129.2823,15848.0
2016-03-09 10:25:00,152.66,152.69,152.4,152.4,46054.0,129.2738,129.2992,129.0537,129.0537,46054.0
2016-03-09 10:30:00,152.45,152.56,152.25,152.37,60685.0,129.096,129.1892,128.9266,129.0283,60685.0
2016-03-09 10:35:00,152.4,152.85,152.4,152.76,24586.0,129.0537,129.4347,129.0537,129.3585,24586.0
2016-03-09 10:40:00,152.75,152.93,152.6,152.74,35512.0,129.35,129.5025,129.223,129.3416,35512.0
2016-03-09 10:45:00,152.69,152.88,152.69,152.76,32685.0,129.2992,129.4601,129.2992,129.3585,32685.0
2016-03-09 10:50:00,152.78,152.81,152.42,152.63,46545.0,129.3755,129.4009,129.0706,129.2484,46545.0
2016-03-09 10:55:00,152.65,152.88,152.52,152.55,25365.0,129.2654,129.4601,129.1553,129.1807,25365.0
2016-03-09 11:00:00,152.53,152.7,152.52,152.59,22374.0,129.1638,129.3077,129.1553,129.2146,22374.0
2016-03-09 11:05:00,152.61,152.88,152.6,152.87,13718.0,129.2315,129.4601,129.223,129.4517,13718.0
2016-03-09 11:10:00,152.89,152.92,152.6,152.85,10363.0,129.4686,129.494,129.223,129.4347,10363.0
2016-03-09 11:15:00,152.86,153.03,152.85,153.0,22259.0,129.4432,129.5872,129.4347,129.5618,22259.0
2016-03-09 11:20:00,153.03,153.05,152.62,152.9,32993.0,129.5872,129.6041,129.24,129.4771,32993.0
2016-03-09 11:25:00,152.84,152.99,152.81,152.98,15182.0,129.4263,129.5533,129.4009,129.5448,15182.0
2016-03-09 11:30:00,152.99,153.15,152.95,153.1,32822.0,129.5533,129.6888,129.5194,129.6464,32822.0
2016-03-09 11:35:00,153.1,153.37,153.05,153.09,17417.0,129.6464,129.8751,129.6041,129.638,17417.0
2016-03-09 11:40:00,153.06,153.3,153.03,153.2,29504.0,129.6126,129.8158,129.5872,129.7311,29504.0
2016-03-09 11:45:00,153.19,153.29,153.17,153.17,32380.0,129.7226,129.8073,129.7057,129.7057,32380.0
2016-03-09 11:50:00,153.16,153.33,153.06,153.24,23341.0,129.6972,129.8412,129.6126,129.765,23341.0
2016-03-09 11:55:00,153.24,153.26,153.09,153.26,8384.0,129.765,129.7819,129.638,129.7819,8384.0
2016-03-09 12:00:00,153.22,153.24,152.86,152.94,28698.0,129.748,129.765,129.4432,129.5109,28698.0
2016-03-09 12:05:00,152.92,152.94,152.68,152.74,22788.0,129.494,129.5109,129.2908,129.3416,22788.0
2016-03-09 12:10:00,152.74,152.79,152.64,152.7,14521.0,129.3416,129.3839,129.2569,129.3077,14521.0
2016-03-09 12:15:00,152.65,152.75,152.54,152.63,17677.0,129.2654,129.35,129.1722,129.2484,17677.0
2016-03-09 12:20:00,152.63,152.7,152.58,152.69,8462.0,129.2484,129.3077,129.2061,129.2992,8462.0
2016-03-09 12:25:00,152.71,152.76,152.61,152.62,5839.0,129.3162,129.3585,129.2315,129.24,5839.0
2016-03-09 12:30:00,152.65,152.67,152.45,152.61,14490.0,129.2654,129.2823,129.096,129.2315,14490.0
2016-03-09 12:35:00,152.58,152.63,152.46,152.5,11666.0,129.2061,129.2484,129.1045,129.1383,11666.0
2016-03-09 12:40:00,152.49,152.7,152.47,152.58,12625.0,129.1299,129.3077,129.1129,129.2061,12625.0
2016-03-09 12:45:00,152.55,152.65,152.54,152.54,9494.0,129.1807,129.2654,129.1722,129.1722,9494.0
2016-03-09 12:50:00,152.53,152.58,152.41,152.51,9599.0,129.1638,129.2061,129.0621,129.1468,9599.0
2016-03-09 12:55:00,152.5,152.87,152.48,152.83,16201.0,129.1383,129.4517,129.1214,129.4178,16201.0
2016-03-09 13:00:00,152.77,152.77,152.62,152.74,10459.0,129.367,129.367,129.24,129.3416,10459.0
2016-03-09 13:05:00,152.75,152.87,152.69,152.86,12539.0,129.35,129.4517,129.2992,129.4432,12539.0
2016-03-09 13:10:00,152.85,153.17,152.85,153.17,17049.0,129.4347,129.7057,129.4347,129.7057,17049.0
2016-03-09 13:15:00,153.12,153.17,152.82,152.85,4148.0,129.6634,129.7057,129.4093,129.4347,4148.0
2016-03-09 13:20:00,152.84,152.85,152.57,152.61,10551.0,129.4263,129.4347,129.1976,129.2315,10551.0
2016-03-09 13:25:00,152.63,152.71,152.6,152.62,7126.0,129.2484,129.3162,129.223,129.24,7126.0
2016-03-09 13:30:00,152.66,152.71,152.58,152.64,7928.0,129.2738,129.3162,129.2061,129.2569,7928.0
2016-03-09 13:35:00,152.69,152.77,152.62,152.62,4261.0,129.2992,129.367,129.24,129.24,4261.0
2016-03-09 13:40:00,152.62,152.68,152.57,152.59,5429.0,129.24,129.2908,129.1976,129.2146,5429.0
2016-03-09 13:45:00,152.63,152.74,152.61,152.74,7623.0,129.2484,129.3416,129.2315,129.3416,7623.0
2016-03-09 13:50:00,152.76,152.77,152.68,152.76,2609.0,129.3585,129.367,129.2908,129.3585,2609.0
2016-03-09 13:55:00,152.73,152.84,152.68,152.76,4692.0,129.3331,129.4263,129.2908,129.3585,4692.0
2016-03-09 14:00:00,152.81,152.84,152.66,152.82,7404.0,129.4009,129.4263,129.2738,129.4093,7404.0
2016-03-09 14:05:00,152.81,152.92,152.75,152.89,14074.0,129.4009,129.494,129.35,129.4686,14074.0
2016-03-09 14:10:00,152.9,152.93,152.8,152.81,11787.0,129.4771,129.5025,129.3924,129.4009,11787.0
2016-03-09 14:15:00,152.82,153.05,152.82,152.98,13542.0,129.4093,129.6041,129.4093,129.5448,13542.0
2016-03-09 14:20:00,152.99,153.0,152.88,153.0,16434.0,129.5533,129.5618,129.4601,129.5618,16434.0
2016-03-09 14:25:00,152.98,153.04,152.88,153.04,14077.0,129.5448,129.5956,129.4601,129.5956,14077.0
2016-03-09 14:30:00,153.03,153.09,152.78,152.78,17392.0,129.5872,129.638,129.3755,129.3755,17392.0
2016-03-09 14:35:00,152.78,152.91,152.68,152.91,9696.0,129.3755,129.4855,129.2908,129.4855,9696.0
2016-03-09 14:40:00,152.86,152.96,152.82,152.94,16922.0,129.4432,129.5279,129.4093,129.5109,16922.0
2016-03-09 14:45:00,152.93,153.05,152.87,153.04,15040.0,129.5025,129.6041,129.4517,129.5956,15040.0
2016-03-09 14:50:00,153.05,153.08,152.8,152.86,17880.0,129.6041,129.6295,129.3924,129.4432,17880.0
2016-03-09 14:55:00,152.86,152.88,152.72,152.8,8789.0,129.4432,129.4601,129.3246,129.3924,8789.0
2016-03-09 15:00:00,152.81,152.84,152.75,152.78,11595.0,129.4009,129.4263,129.35,129.3755,11595.0
2016-03-09 15:05:00,152.78,152.86,152.63,152.64,15442.0,129.3755,129.4432,129.2484,129.2569,15442.0
2016-03-09 15:10:00,152.64,152.69,152.6,152.67,19882.0,129.2569,129.2992,129.223,129.2823,19882.0
2016-03-09 15:15:00,152.66,152.74,152.65,152.7,13123.0,129.2738,129.3416,129.2654,129.3077,13123.0
2016-03-09 15:20:00,152.72,152.73,152.49,152.51,23541.0,129.3246,129.3331,129.1299,129.1468,23541.0
2016-03-09 15:25:00,152.55,152.71,152.5,152.71,19822.0,129.1807,129.3162,129.1383,129.3162,19822.0
2016-03-09 15:30:00,152.71,152.92,152.71,152.87,25993.0,129.3162,129.494,129.3162,129.4517,25993.0
2016-03-09 15:35:00,152.83,152.87,152.72,152.74,20657.0,129.4178,129.4517,129.3246,129.3416,20657.0
2016-03-09 15:40:00,152.73,152.89,152.68,152.81,34608.0,129.3331,129.4686,129.2908,129.4009,34608.0
2016-03-09 15:45:00,152.8,152.82,152.7,152.72,41860.0,129.3924,129.4093,129.3077,129.3246,41860.0
2016-03-09 15:50:00,152.72,152.9,152.61,152.9,85056.0,129.3246,129.4771,129.2315,129.4771,85056.0
2016-03-09 15:55:00,152.87,153.08,152.76,153.04,142999.0,129.4517,129.6295,129.3585,129.5956,142999.0
2016-03-10 09:30:00,153.21,153.9,153.21,153.48,38376.0,129.7396,130.3239,129.7396,129.9682,38376.0
2016-03-10 09:35:00,153.52,153.86,153.31,153.82,27283.0,130.0021,130.29,129.8243,130.2561,27283.0
2016-03-10 09:40:00,153.77,153.87,153.54,153.8,19642.0,130.2138,130.2985,130.019,130.2392,19642.0
2016-03-10 09:45:00,153.81,154.2,153.75,154.18,19070.0,130.2477,130.5779,130.1969,130.561,19070.0
2016-03-10 09:50:00,154.18,154.19,153.65,154.08,19410.0,130.561,130.5695,130.1122,130.4763,19410.0
2016-03-10 09:55:00,154.03,154.69,154.01,154.52,33528.0,130.434,130.9929,130.417,130.8489,33528.0
2016-03-10 10:00:00,154.5,154.54,154.2,154.49,15522.0,130.832,130.8658,130.5779,130.8235,15522.0
2016-03-10 10:05:00,154.53,154.56,154.32,154.41,10930.0,130.8574,130.8828,130.6795,130.7558,10930.0
2016-03-10 10:10:00,154.4,154.4,154.17,154.32,17192.0,130.7473,130.7473,130.5525,130.6795,17192.0
2016-03-10 10:15:00,154.31,154.48,154.31,154.38,10190.0,130.6711,130.815,130.6711,130.7303,10190.0
2016-03-10 10:20:00,154.39,154.45,154.11,154.13,20286.0,130.7388,130.7896,130.5017,130.5186,20286.0
2016-03-10 10:25:00,154.13,154.13,153.89,153.95,7670.0,130.5186,130.5186,130.3154,130.3662,7670.0
2016-03-10 10:30:00,153.92,153.96,153.37,153.37,24004.0,130.3408,130.3747,129.8751,129.8751,24004.0
2016-03-10 10:35:00,153.42,153.48,153.01,153.03,12852.0,129.9174,129.9682,129.5702,129.5872,12852.0
2016-03-10 10:40:00,153.04,153.26,152.96,153.24,16862.0,129.5956,129.7819,129.5279,129.765,16862.0
2016-03-10 10:45:00,153.28,153.29,152.91,152.94,11897.0,129.7989,129.8073,129.4855,129.5109,11897.0
2016-03-10 10:50:00,152.93,153.18,152.81,153.17,13246.0,129.5025,129.7142,129.4009,129.7057,13246.0
2016-03-10 10:55:00,153.09,153.09,152.42,152.44,8862.0,129.638,129.638,129.0706,129.0875,8862.0
2016-03-10 11:00:00,152.52,152.52,152.03,152.19,14775.0,129.1553,129.1553,128.7403,128.8758,14775.0
2016-03-10 11:05:00,152.19,152.69,152.19,152.61,15925.0,128.8758,129.2992,128.8758,129.2315,15925.0
2016-03-10 11:10:00,152.6,152.7,152.48,152.5,10348.0,129.223,129.3077,129.1214,129.1383,10348.0
2016-03-10 11:15:00,152.54,152.59,152.25,152.25,10847.0,129.1722,129.2146,128.9266,128.9266,10847.0
2016-03-10 11:20:00,152.25,152.25,152.04,152.09,7591.0,128.9266,128.9266,128.7488,128.7912,7591.0
2016-03-10 11:25:00,152.06,152.07,151.8,152.0,15810.0,128.7657,128.7742,128.5456,128.7149,15810.0
2016-03-10 11:30:00,152.0,152.0,151.72,151.72,10058.0,128.7149,128.7149,128.4778,128.4778,10058.0
2016-03-10 11:35:00,151.75,152.01,151.74,151.95,9612.0,128.5032,128.7234,128.4948,128.6726,9612.0
2016-03-10 11:40:00,151.95,152.06,151.94,152.06,10735.0,128.6726,128.7657,128.6641,128.7657,10735.0
2016-03-10 11:45:00,152.03,152.05,151.88,152.03,7774.0,128.7403,128.7573,128.6133,128.7403,7774.0
2016-03-10 11:50:00,152.03,152.04,151.86,151.92,10865.0,128.7403,128.7488,128.5964,128.6472,10865.0
2016-03-10 11:55:00,151.9,151.96,151.76,151.76,4751.0,128.6303,128.6811,128.5117,128.5117,4751.0
2016-03-10 12:00:00,151.73,151.96,151.68,151.96,8201.0,128.4863,128.6811,128.444,128.6811,8201.0
2016-03-10 12:05:00,151.98,152.09,151.84,151.93,11461.0,128.698,128.7912,128.5795,128.6557,11461.0
2016-03-10 12:10:00,151.9,151.95,151.82,151.87,9893.0,128.6303,128.6726,128.5625,128.6049,9893.0
2016-03-10 12:15:00,151.84,151.84,151.54,151.54,9378.0,128.5795,128.5795,128.3254,128.3254,9378.0
2016-03-10 12:20:00,151.55,151.56,151.27,151.35,11584.0,128.3339,128.3423,128.0968,128.1645,11584.0
2016-03-10 12:25:00,151.35,151.55,151.35,151.52,9023.0,128.1645,128.3339,128.1645,128.3085,9023.0
2016-03-10 12:30:00,151.49,151.59,151.18,151.28,6468.0,128.2831,128.3677,128.0206,128.1052,6468.0
2016-03-10 12:35:00,151.32,151.33,151.05,151.05,17114.0,128.1391,128.1476,127.9105,127.9105,17114.0
2016-03-10 12:40:00,151.07,151.33,151.06,151.15,15609.0,127.9274,128.1476,127.9189,127.9952,15609.0
2016-03-10 12:45:00,151.16,151.29,151.08,151.27,7022.0,128.0036,128.1137,127.9359,128.0968,7022.0
2016-03-10 12:50:00,151.23,151.42,151.15,151.36,8433.0,128.0629,128.2238,127.9952,128.173,8433.0
2016-03-10 12:55:00,151.37,151.56,151.37,151.42,6069.0,128.1815,128.3423,128.1815,128.2238,6069.0
2016-03-10 13:00:00,151.45,151.61,151.42,151.44,7524.0,128.2492,128.3847,128.2238,128.2407,7524.0
2016-03-10 13:05:00,151.46,151.64,151.43,151.43,13739.0,128.2577,128.4101,128.2323,128.2323,13739.0
2016-03-10 13:10:00,151.48,151.54,151.2,151.29,6319.0,128.2746,128.3254,128.0375,128.1137,6319.0
2016-03-10 13:15:00,151.31,151.53,151.31,151.5,11552.0,128.1306,128.3169,128.1306,128.2915,11552.0
2016-03-10 13:20:00,151.54,151.73,151.5,151.73,14171.0,128.3254,128.4863,128.2915,128.4863,14171.0
2016-03-10 13:25:00,151.75,152.04,151.75,151.94,16675.0,128.5032,128.7488,128.5032,128.6641,16675.0
2016-03-10 13:30:00,151.91,151.99,151.81,151.83,6152.0,128.6387,128.7065,128.554,128.571,6152.0
2016-03-10 13:35:00,151.86,151.87,151.75,151.85,6115.0,128.5964,128.6049,128.5032,128.5879,6115.0
2016-03-10 13:40:00,151.83,151.85,151.65,151.72,8685.0,128.571,128.5879,128.4186,128.4778,8685.0
2016-03-10 13:45:00,151.78,151.84,151.71,151.84,2400.0,128.5286,128.5795,128.4694,128.5795,2400.0
2016-03-10 13:50:00,151.82,152.0,151.82,152.0,8509.0,128.5625,128.7149,128.5625,128.7149,8509.0
2016-03-10 13:55:00,151.99,151.99,151.71,151.74,9006.0,128.7065,128.7065,128.4694,128.4948,9006.0
2016-03-10 14:00:00,151.74,151.81,151.72,151.8,3570.0,128.4948,128.554,128.4778,128.5456,3570.0
2016-03-10 14:05:00,151.78,151.84,151.64,151.69,6139.0,128.5286,128.5795,128.4101,128.4524,6139.0
2016-03-10 14:10:00,151.66,151.7,151.64,151.7,2743.0,128.427,128.4609,128.4101,128.4609,2743.0
2016-03-10 14:15:00,151.68,151.8,151.65,151.79,2038.0,128.444,128.5456,128.4186,128.5371,2038.0
2016-03-10 14:20:00,151.8,152.07,151.78,152.06,10084.0,128.5456,128.7742,128.5286,128.7657,10084.0
2016-03-10 14:25:00,152.06,152.15,152.04,152.12,9525.0,128.7657,128.842,128.7488,128.8166,9525.0
2016-03-10 14:30:00,152.13,152.2,151.94,151.94,13033.0,128.825,128.8843,128.6641,128.6641,13033.0
2016-03-10 14:35:00,151.99,151.99,151.79,151.82,6800.0,128.7065,128.7065,128.5371,128.5625,6800.0
2016-03-10 14:40:00,151.84,152.17,151.84,152.17,11212.0,128.5795,128.8589,128.5795,128.8589,11212.0
2016-03-10 14:45:00,152.1,152.4,152.1,152.4,15514.0,128.7996,129.0537,128.7996,129.0537,15514.0
2016-03-10 14:50:00,152.37,152.53,152.35,152.4,9293.0,129.0283,129.1638,129.0113,129.0537,9293.0
2016-03-10 14:55:00,152.42,152.46,152.36,152.41,6277.0,129.0706,129.1045,129.0198,129.0621,6277.0
2016-03-10 15:00:00,152.39,152.49,152.27,152.29,13825.0,129.0452,129.1299,128.9436,128.9605,13825.0
2016-03-10 15:05:00,152.29,152.49,152.24,152.46,12258.0,128.9605,129.1299,128.9182,129.1045,12258.0
2016-03-10 15:10:00,152.48,152.51,152.29,152.48,14847.0,129.1214,129.1468,128.9605,129.1214,14847.0
2016-03-10 15:15:00,152.45,152.74,152.45,152.71,15097.0,129.096,129.3416,129.096,129.3162,15097.0
2016-03-10 15:20:00,152.69,152.73,152.51,152.59,17204.0,129.2992,129.3331,129.1468,129.2146,17204.0
2016-03-10 15:25:00,152.63,153.23,152.6,153.1,40370.0,129.2484,129.7565,129.223,129.6464,40370.0
2016-03-10 15:30:00,153.09,153.12,152.8,152.9,15836.0,129.638,129.6634,129.3924,129.4771,15836.0
2016-03-10 15:35:00,152.87,152.89,152.59,152.59,16083.0,129.4517,129.4686,129.2146,129.2146,16083.0
2016-03-10 15:40:00,152.58,152.7,152.48,152.55,14383.0,129.2061,129.3077,129.1214,129.1807,14383.0
2016-03-10 15:45:00,152.48,152.5,152.38,152.45,15971.0,129.1214,129.1383,129.0367,129.096,15971.0
2016-03-10 15:50:00,152.47,152.72,152.4,152.72,29582.0,129.1129,129.3246,129.0537,129.3246,29582.0
2016-03-10 15:55:00,152.72,152.92,152.53,152.92,68734.0,129.3246,129.494,129.1638,129.494,68734.0
2016-03-11 09:30:00,153.85,154.0,152.65,153.02,53313.0,130.2815,130.4086,129.2654,129.5787,53313.0
2016-03-11 09:35:00,153.06,153.29,152.81,153.11,10396.0,129.6126,129.8073,129.4009,129.6549,10396.0
2016-03-11 09:40:00,153.12,153.5,153.03,153.37,20463.0,129.6634,129.9852,129.5872,129.8751,20463.0
2016-03-11 09:45:00,153.43,153.47,153.14,153.33,16790.0,129.9259,129.9598,129.6803,129.8412,16790.0
2016-03-11 09:50:00,153.37,153.47,153.14,153.34,11408.0,129.8751,129.9598,129.6803,129.8497,11408.0
2016-03-11 09:55:00,153.33,153.43,153.17,153.36,7155.0,129.8412,129.9259,129.7057,129.8666,7155.0
2016-03-11 10:00:00,153.4,153.46,153.31,153.37,9255.0,129.9005,129.9513,129.8243,129.8751,9255.0
2016-03-11 10:05:00,153.39,153.41,153.23,153.23,6929.0,129.892,129.9089,129.7565,129.7565,6929.0
2016-03-11 10:10:00,153.28,153.37,153.21,153.28,4500.0,129.7989,129.8751,129.7396,129.7989,4500.0
2016-03-11 10:15:00,153.28,153.52,153.26,153.52,10721.0,129.7989,130.0021,129.7819,130.0021,10721.0
2016-03-11 10:20:00,153.46,153.55,153.45,153.45,14389.0,129.9513,130.0275,129.9428,129.9428,14389.0
2016-03-11 10:25:00,153.47,153.48,153.25,153.41,8152.0,129.9598,129.9682,129.7735,129.9089,8152.0
2016-03-11 10:30:00,153.49,153.52,153.36,153.47,16090.0,129.9767,130.0021,129.8666,129.9598,16090.0
2016-03-11 10:35:00,153.45,153.54,153.37,153.49,12929.0,129.9428,130.019,129.8751,129.9767,12929.0
2016-03-11 10:40:00,153.53,153.55,153.43,153.49,15235.0,130.0106,130.0275,129.9259,129.9767,15235.0
2016-03-11 10:45:00,153.42,153.46,153.35,153.35,8849.0,129.9174,129.9513,129.8581,129.8581,8849.0
2016-03-11 10:50:00,153.43,153.48,153.39,153.46,4656.0,129.9259,129.9682,129.892,129.9513,4656.0
2016-03-11 10:55:00,153.42,153.45,153.3,153.41,10811.0,129.9174,129.9428,129.8158,129.9089,10811.0
2016-03-11 11:00:00,153.41,153.5,153.37,153.42,11526.0,129.9089,129.9852,129.8751,129.9174,11526.0
2016-03-11 11:05:00,153.45,153.49,153.33,153.37,12734.0,129.9428,129.9767,129.8412,129.8751,12734.0
2016-03-11 11:10:00,153.39,153.4,153.09,153.11,8740.0,129.892,129.9005,129.638,129.6549,8740.0
2016-03-11 11:15:00,153.09,153.25,153.09,153.18,7815.0,129.638,129.7735,129.638,129.7142,7815.0
2016-03-11 11:20:00,153.21,153.21,152.95,152.97,11513.0,129.7396,129.7396,129.5194,129.5363,11513.0
2016-03-11 11:25:00,152.97,152.98,152.79,152.82,12907.0,129.5363,129.5448,129.3839,129.4093,12907.0
2016-03-11 11:30:00,152.77,152.8,152.56,152.59,19872.0,129.367,129.3924,129.1892,129.2146,19872.0
2016-03-11 11:35:00,152.57,152.59,152.39,152.59,17395.0,129.1976,129.2146,129.0452,129.2146,17395.0
2016-03-11 11:40:00,152.54,152.57,152.4,152.48,14749.0,129.1722,129.1976,129.0537,129.1214,14749.0
2016-03-11 11:45:00,152.5,152.53,152.46,152.46,13732.0,129.1383,129.1638,129.1045,129.1045,13732.0
2016-03-11 11:50:00,152.47,152.53,152.42,152.49,12145.0,129.1129,129.1638,129.0706,129.1299,12145.0
2016-03-11 11:55:00,152.49,152.54,152.32,152.43,23572.0,129.1299,129.1722,128.9859,129.0791,23572.0
2016-03-11 12:00:00,152.49,152.68,152.47,152.68,12819.0,129.1299,129.2908,129.1129,129.2908,12819.0
2016-03-11 12:05:00,152.64,152.64,152.5,152.59,4929.0,129.2569,129.2569,129.1383,129.2146,4929.0
2016-03-11 12:10:00,152.59,152.61,152.4,152.46,27088.0,129.2146,129.2315,129.0537,129.1045,27088.0
2016-03-11 12:15:00,152.44,152.51,152.29,152.33,34978.0,129.0875,129.1468,128.9605,128.9944,34978.0
2016-03-11 12:20:00,152.35,152.35,152.22,152.23,9461.0,129.0113,129.0113,128.9012,128.9097,9461.0
2016-03-11 12:25:00,152.23,152.29,152.22,152.25,12073.0,128.9097,128.9605,128.9012,128.9266,12073.0
2016-03-11 12:30:00,152.25,152.25,152.03,152.06,13933.0,128.9266,128.9266,128.7403,128.7657,13933.0
2016-03-11 12:35:00,152.05,152.12,151.93,151.96,17146.0,128.7573,128.8166,128.6557,128.6811,17146.0
2016-03-11 12:40:00,151.93,152.07,151.92,152.06,14808.0,128.6557,128.7742,128.6472,128.7657,14808.0
2016-03-11 12:45:00,152.06,152.06,151.8,151.8,19753.0,128.7657,128.7657,128.5456,128.5456,19753.0
2016-03-11 12:50:00,151.81,151.83,151.69,151.72,14565.0,128.554,128.571,128.4524,128.4778,14565.0
2016-03-11 12:55:00,151.72,151.74,151.61,151.68,18413.0,128.4778,128.4948,128.3847,128.444,18413.0
2016-03-11 13:00:00,151.66,151.73,151.56,151.62,21436.0,128.427,128.4863,128.3423,128.3932,21436.0
2016-03-11 13:05:00,151.61,151.61,151.4,151.52,24604.0,128.3847,128.3847,128.2069,128.3085,24604.0
2016-03-11 13:10:00,151.49,151.75,151.49,151.74,17661.0,128.2831,128.5032,128.2831,128.4948,17661.0
2016-03-11 13:15:00,151.72,151.72,151.58,151.64,11674.0,128.4778,128.4778,128.3593,128.4101,11674.0
2016-03-11 13:20:00,151.64,151.68,151.57,151.63,8767.0,128.4101,128.444,128.3508,128.4016,8767.0
2016-03-11 13:25:00,151.64,151.66,151.53,151.64,11932.0,128.4101,128.427,128.3169,128.4101,11932.0
2016-03-11 13:30:00,151.61,151.67,151.6,151.62,10075.0,128.3847,128.4355,128.3762,128.3932,10075.0
2016-03-11 13:35:00,151.62,151.63,151.57,151.61,10612.0,128.3932,128.4016,128.3508,128.3847,10612.0
2016-03-11 13:40:00,151.62,151.62,151.52,151.59,10621.0,128.3932,128.3932,128.3085,128.3677,10621.0
2016-03-11 13:45:00,151.58,151.58,151.42,151.5,14392.0,128.3593,128.3593,128.2238,128.2915,14392.0
2016-03-11 13:50:00,151.5,151.81,151.49,151.74,14448.0,128.2915,128.554,128.2831,128.4948,14448.0
2016-03-11 13:55:00,151.77,152.05,151.76,152.0,17994.0,128.5202,128.7573,128.5117,128.7149,17994.0
2016-03-11 14:00:00,151.96,152.11,151.93,151.94,15409.0,128.6811,128.8081,128.6557,128.6641,15409.0
2016-03-11 14:05:00,152.0,152.12,151.92,151.92,20129.0,128.7149,128.8166,128.6472,128.6472,20129.0
2016-03-11 14:10:00,151.99,152.01,151.9,151.9,6747.0,128.7065,128.7234,128.6303,128.6303,6747.0
2016-03-11 14:15:00,151.9,151.94,151.71,151.77,14577.0,128.6303,128.6641,128.4694,128.5202,14577.0
2016-03-11 14:20:00,151.76,151.89,151.76,151.89,10150.0,128.5117,128.6218,128.5117,128.6218,10150.0
2016-03-11 14:25:00,151.89,151.89,151.78,151.79,6832.0,128.6218,128.6218,128.5286,128.5371,6832.0
2016-03-11 14:30:00,151.82,151.84,151.78,151.78,8516.0,128.5625,128.5795,128.5286,128.5286,8516.0
2016-03-11 14:35:00,151.79,151.8,151.71,151.79,8752.0,128.5371,128.5456,128.4694,128.5371,8752.0
2016-03-11 14:40:00,151.8,151.83,151.76,151.76,5800.0,128.5456,128.571,128.5117,128.5117,5800.0
2016-03-11 14:45:00,151.77,152.0,151.77,152.0,9139.0,128.5202,128.7149,128.5202,128.7149,9139.0
2016-03-11 14:50:00,152.03,152.03,151.93,151.98,20718.0,128.7403,128.7403,128.6557,128.698,20718.0
2016-03-11 14:55:00,151.99,151.99,151.91,151.92,12294.0,128.7065,128.7065,128.6387,128.6472,12294.0
2016-03-11 15:00:00,151.91,152.07,151.86,152.06,15268.0,128.6387,128.7742,128.5964,128.7657,15268.0
2016-03-11 15:05:00,152.03,152.36,152.03,152.34,14324.0,128.7403,129.0198,128.7403,129.0029,14324.0
2016-03-11 15:10:00,152.36,152.4,152.13,152.14,28382.0,129.0198,129.0537,128.825,128.8335,28382.0
2016-03-11 15:15:00,152.14,152.22,152.12,152.22,11756.0,128.8335,128.9012,128.8166,128.9012,11756.0
2016-03-11 15:20:00,152.22,152.29,152.16,152.2,16819.0,128.9012,128.9605,128.8504,128.8843,16819.0
2016-03-11 15:25:00,152.21,152.29,152.19,152.27,20018.0,128.8928,128.9605,128.8758,128.9436,20018.0
2016-03-11 15:30:00,152.26,152.4,152.05,152.19,41601.0,128.9351,129.0537,128.7573,128.8758,41601.0
2016-03-11 15:35:00,152.2,152.43,152.14,152.38,40158.0,128.8843,129.0791,128.8335,129.0367,40158.0
2016-03-11 15:40:00,152.38,152.45,152.34,152.4,27031.0,129.0367,129.096,129.0029,129.0537,27031.0
2016-03-11 15:45:00,152.41,152.59,152.35,152.5,40603.0,129.0621,129.2146,129.0113,129.1383,40603.0
2016-03-11 15:50:00,152.52,152.59,152.34,152.52,62834.0,129.1553,129.2146,129.0029,129.1553,62834.0
2016-03-11 15:55:00,152.51,152.82,152.48,152.71,150791.0,129.1468,129.4093,129.1214,129.3162,150791.0
2016-03-14 09:30:00,152.26,152.97,152.26,152.55,24679.0,128.9351,129.5363,128.9351,129.1807,24679.0
2016-03-14 09:35:00,152.41,152.67,152.31,152.49,10764.0,129.0621,129.2823,128.9775,129.1299,10764.0
2016-03-14 09:40:00,152.47,152.52,152.25,152.31,6428.0,129.1129,129.1553,128.9266,128.9775,6428.0
2016-03-14 09:45:00,152.39,152.43,152.13,152.33,7971.0,129.0452,129.0791,128.825,128.9944,7971.0
2016-03-14 09:50:00,152.33,152.75,152.27,152.63,15340.0,128.9944,129.35,128.9436,129.2484,15340.0
2016-03-14 09:55:00,152.72,152.72,152.26,152.28,32870.0,129.3246,129.3246,128.9351,128.952,32870.0
2016-03-14 10:00:00,152.27,152.49,152.22,152.31,11866.0,128.9436,129.1299,128.9012,128.9775,11866.0
2016-03-14 10:05:00,152.31,152.37,152.04,152.07,10870.0,128.9775,129.0283,128.7488,128.7742,10870.0
2016-03-14 10:10:00,152.07,152.09,151.65,151.71,21055.0,128.7742,128.7912,128.4186,128.4694,21055.0
2016-03-14 10:15:00,151.71,151.97,151.71,151.89,11359.0,128.4694,128.6895,128.4694,128.6218,11359.0
2016-03-14 10:20:00,151.87,151.88,151.75,151.83,9200.0,128.6049,128.6133,128.5032,128.571,9200.0
2016-03-14 10:25:00,151.85,151.93,151.79,151.93,2950.0,128.5879,128.6557,128.5371,128.6557,2950.0
2016-03-14 10:30:00,151.96,151.99,151.75,151.82,8941.0,128.6811,128.7065,128.5032,128.5625,8941.0
2016-03-14 10:35:00,151.82,151.91,151.77,151.83,6510.0,128.5625,128.6387,128.5202,128.571,6510.0
2016-03-14 10:40:00,151.78,151.89,151.75,151.86,4188.0,128.5286,128.6218,128.5032,128.5964,4188.0
2016-03-14 10:45:00,151.89,151.98,151.82,151.9,6540.0,128.6218,128.698,128.5625,128.6303,6540.0
2016-03-14 10:50:00,151.88,151.98,151.83,151.93,4900.0,128.6133,128.698,128.571,128.6557,4900.0
2016-03-14 10:55:00,151.89,152.04,151.85,152.04,5640.0,128.6218,128.7488,128.5879,128.7488,5640.0
2016-03-14 11:00:00,152.04,152.15,151.98,152.0,8843.0,128.7488,128.842,128.698,128.7149,8843.0
2016-03-14 11:05:00,152.04,152.16,151.99,152.06,6818.0,128.7488,128.8504,128.7065,128.7657,6818.0
2016-03-14 11:10:00,151.98,152.32,151.98,152.32,8326.0,128.698,128.9859,128.698,128.9859,8326.0
2016-03-14 11:15:00,152.34,152.43,152.31,152.43,7145.0,129.0029,129.0791,128.9775,129.0791,7145.0
2016-03-14 11:20:00,152.42,152.75,152.41,152.65,16640.0,129.0706,129.35,129.0621,129.2654,16640.0
2016-03-14 11:25:00,152.62,152.64,152.54,152.59,7600.0,129.24,129.2569,129.1722,129.2146,7600.0
2016-03-14 11:30:00,152.59,152.63,152.46,152.46,4600.0,129.2146,129.2484,129.1045,129.1045,4600.0
2016-03-14 11:35:00,152.46,152.49,152.4,152.4,7715.0,129.1045,129.1299,129.0537,129.0537,7715.0
2016-03-14 11:40:00,152.41,152.47,152.4,152.44,2003.0,129.0621,129.1129,129.0537,129.0875,2003.0
2016-03-14 11:45:00,152.48,152.56,152.45,152.5,7865.0,129.1214,129.1892,129.096,129.1383,7865.0
2016-03-14 11:50:00,152.48,152.57,152.48,152.49,3572.0,129.1214,129.1976,129.1214,129.1299,3572.0
2016-03-14 11:55:00,152.55,152.55,152.4,152.48,4400.0,129.1807,129.1807,129.0537,129.1214,4400.0
2016-03-14 12:00:00,152.52,152.61,152.52,152.57,7005.0,129.1553,129.2315,129.1553,129.1976,7005.0
2016-03-14 12:05:00,152.61,152.61,152.54,152.55,3710.0,129.2315,129.2315,129.1722,129.1807,3710.0
2016-03-14 12:10:00,152.54,152.64,152.5,152.6,5974.0,129.1722,129.2569,129.1383,129.223,5974.0
2016-03-14 12:15:00,152.64,152.85,152.64,152.85,9024.0,129.2569,129.4347,129.2569,129.4347,9024.0
2016-03-14 12:20:00,152.88,152.94,152.86,152.93,5965.0,129.4601,129.5109,129.4432,129.5025,5965.0
2016-03-14 12:25:00,152.87,152.96,152.83,152.9,4596.0,129.4517,129.5279,129.4178,129.4771,4596.0
2016-03-14 12:30:00,152.89,152.93,152.87,152.91,5033.0,129.4686,129.5025,129.4517,129.4855,5033.0
2016-03-14 12:35:00,152.93,152.99,152.92,152.98,6054.0,129.5025,129.5533,129.494,129.5448,6054.0
2016-03-14 12:40:00,152.97,153.02,152.95,153.02,10724.0,129.5363,129.5787,129.5194,129.5787,10724.0
2016-03-14 12:45:00,153.01,153.06,152.97,153.05,9374.0,129.5702,129.6126,129.5363,129.6041,9374.0
2016-03-14 12:50:00,153.05,153.3,153.04,153.29,16899.0,129.6041,129.8158,129.5956,129.8073,16899.0
2016-03-14 12:55:00,153.26,153.28,153.15,153.15,7594.0,129.7819,129.7989,129.6888,129.6888,7594.0
2016-03-14 13:00:00,153.18,153.18,152.88,152.91,7974.0,129.7142,129.7142,129.4601,129.4855,7974.0
2016-03-14 13:05:00,152.9,152.98,152.83,152.98,6124.0,129.4771,129.5448,129.4178,129.5448,6124.0
2016-03-14 13:10:00,152.96,153.02,152.9,152.9,4700.0,129.5279,129.5787,129.4771,129.4771,4700.0
2016-03-14 13:15:00,152.9,152.97,152.9,152.96,4063.0,129.4771,129.5363,129.4771,129.5279,4063.0
2016-03-14 13:20:00,152.97,153.05,152.96,153.0,8024.0,129.5363,129.6041,129.5279,129.5618,8024.0
2016-03-14 13:25:00,153.0,153.01,152.93,152.93,4703.0,129.5618,129.5702,129.5025,129.5025,4703.0
2016-03-14 13:30:00,152.89,152.89,152.77,152.79,5343.0,129.4686,129.4686,129.367,129.3839,5343.0
2016-03-14 13:35:00,152.8,152.96,152.79,152.96,3800.0,129.3924,129.5279,129.3839,129.5279,3800.0
2016-03-14 13:40:00,152.99,153.16,152.99,153.06,7078.0,129.5533,129.6972,129.5533,129.6126,7078.0
2016-03-14 13:45:00,153.05,153.19,153.04,153.04,10750.0,129.6041,129.7226,129.5956,129.5956,10750.0
2016-03-14 13:50:00,153.09,153.25,153.05,153.14,11517.0,129.638,129.7735,129.6041,129.6803,11517.0
2016-03-14 13:55:00,153.09,153.1,152.92,152.94,4300.0,129.638,129.6464,129.494,129.5109,4300.0
2016-03-14 14:00:00,152.96,152.98,152.9,152.96,4612.0,129.5279,129.5448,129.4771,129.5279,4612.0
2016-03-14 14:05:00,152.95,152.99,152.92,152.98,4477.0,129.5194,129.5533,129.494,129.5448,4477.0
2016-03-14 14:10:00,152.98,152.98,152.86,152.86,5640.0,129.5448,129.5448,129.4432,129.4432,5640.0
2016-03-14 14:15:00,152.86,152.89,152.8,152.8,10276.0,129.4432,129.4686,129.3924,129.3924,10276.0
2016-03-14 14:20:00,152.79,153.1,152.77,153.08,12447.0,129.3839,129.6464,129.367,129.6295,12447.0
2016-03-14 14:25:00,153.15,153.15,152.98,153.06,18273.0,129.6888,129.6888,129.5448,129.6126,18273.0
2016-03-14 14:30:00,153.05,153.11,152.81,152.83,15440.0,129.6041,129.6549,129.4009,129.4178,15440.0
2016-03-14 14:35:00,152.84,152.92,152.79,152.81,13207.0,129.4263,129.494,129.3839,129.4009,13207.0
2016-03-14 14:40:00,152.89,152.95,152.85,152.92,7349.0,129.4686,129.5194,129.4347,129.494,7349.0
2016-03-14 14:45:00,152.94,153.01,152.91,152.97,6946.0,129.5109,129.5702,129.4855,129.5363,6946.0
2016-03-14 14:50:00,153.02,153.09,152.97,153.07,5444.0,129.5787,129.638,129.5363,129.621,5444.0
2016-03-14 14:55:00,153.06,153.12,153.06,153.09,6184.0,129.6126,129.6634,129.6126,129.638,6184.0
2016-03-14 15:00:00,153.09,153.11,152.99,153.02,6516.0,129.638,129.6549,129.5533,129.5787,6516.0
2016-03-14 15:05:00,153.03,153.05,153.0,153.02,6022.0,129.5872,129.6041,129.5618,129.5787,6022.0
2016-03-14 15:10:00,153.01,153.13,153.01,153.07,11260.0,129.5702,129.6718,129.5702,129.621,11260.0
2016-03-14 15:15:00,153.08,153.09,153.0,153.02,9083.0,129.6295,129.638,129.5618,129.5787,9083.0
2016-03-14 15:20:00,153.01,153.02,152.95,152.97,9422.0,129.5702,129.5787,129.5194,129.5363,9422.0
2016-03-14 15:25:00,152.95,153.02,152.93,152.96,45096.0,129.5194,129.5787,129.5025,129.5279,45096.0
2016-03-14 15:30:00,152.95,152.96,152.78,152.83,18707.0,129.5194,129.5279,129.3755,129.4178,18707.0
2016-03-14 15:35:00,152.83,152.88,152.8,152.88,11233.0,129.4178,129.4601,129.3924,129.4601,11233.0
2016-03-14 15:40:00,152.88,153.0,152.87,152.96,16456.0,129.4601,129.5618,129.4517,129.5279,16456.0
2016-03-14 15:45:00,152.95,152.98,152.81,152.89,27862.0,129.5194,129.5448,129.4009,129.4686,27862.0
2016-03-14 15:50:00,152.89,152.89,152.81,152.86,33566.0,129.4686,129.4686,129.4009,129.4432,33566.0
2016-03-14 15:55:00,152.85,152.9,152.62,152.67,69771.0,129.4347,129.4771,129.24,129.2823,69771.0
2016-03-15 09:30:00,151.8,152.89,151.8,152.82,65918.0,128.5456,129.4686,128.5456,129.4093,65918.0
2016-03-15 09:35:00,152.87,153.24,152.71,153.24,36372.0,129.4517,129.765,129.3162,129.765,36372.0
2016-03-15 09:40:00,153.2,153.36,153.13,153.26,25078.0,129.7311,129.8666,129.6718,129.7819,25078.0
2016-03-15 09:45:00,153.28,153.3,153.13,153.17,20150.0,129.7989,129.8158,129.6718,129.7057,20150.0
2016-03-15 09:50:00,153.17,153.28,153.05,153.09,11760.0,129.7057,129.7989,129.6041,129.638,11760.0
2016-03-15 09:55:00,153.09,153.11,152.67,152.85,19118.0,129.638,129.6549,129.2823,129.4347,19118.0
2016-03-15 10:00:00,152.86,153.3,152.85,153.1,30890.0,129.4432,129.8158,129.4347,129.6464,30890.0
2016-03-15 10:05:00,152.99,153.45,152.99,153.32,20250.0,129.5533,129.9428,129.5533,129.8327,20250.0
2016-03-15 10:10:00,153.32,153.49,153.3,153.34,19702.0,129.8327,129.9767,129.8158,129.8497,19702.0
2016-03-15 10:15:00,153.27,153.39,153.07,153.11,24458.0,129.7904,129.892,129.621,129.6549,24458.0
2016-03-15 10:20:00,153.09,153.23,153.06,153.1,42468.0,129.638,129.7565,129.6126,129.6464,42468.0
2016-03-15 10:25:00,153.14,153.33,153.12,153.3,27824.0,129.6803,129.8412,129.6634,129.8158,27824.0
2016-03-15 10:30:00,153.36,153.57,153.35,153.49,42822.0,129.8666,130.0444,129.8581,129.9767,42822.0
2016-03-15 10:35:00,153.5,153.85,153.49,153.85,46576.0,129.9852,130.2815,129.9767,130.2815,46576.0
2016-03-15 10:40:00,153.8,154.05,153.71,153.79,56564.0,130.2392,130.4509,130.163,130.2307,56564.0
2016-03-15 10:45:00,153.75,153.89,153.71,153.88,20588.0,130.1969,130.3154,130.163,130.3069,20588.0
2016-03-15 10:50:00,153.89,153.92,153.66,153.75,16632.0,130.3154,130.3408,130.1206,130.1969,16632.0
2016-03-15 10:55:00,153.74,153.79,153.65,153.72,17870.0,130.1884,130.2307,130.1122,130.1715,17870.0
2016-03-15 11:00:00,153.71,153.83,153.71,153.81,24580.0,130.163,130.2646,130.163,130.2477,24580.0
2016-03-15 11:05:00,153.8,153.95,153.78,153.88,17350.0,130.2392,130.3662,130.2223,130.3069,17350.0
2016-03-15 11:10:00,153.92,154.02,153.89,154.0,13320.0,130.3408,130.4255,130.3154,130.4086,13320.0
2016-03-15 11:15:00,153.96,154.13,153.95,153.95,17372.0,130.3747,130.5186,130.3662,130.3662,17372.0
2016-03-15 11:20:00,153.98,154.11,153.92,154.05,18288.0,130.3916,130.5017,130.3408,130.4509,18288.0
2016-03-15 11:25:00,154.05,154.13,154.0,154.01,18330.0,130.4509,130.5186,130.4086,130.417,18330.0
2016-03-15 11:30:00,154.0,154.14,153.93,153.93,11834.0,130.4086,130.5271,130.3493,130.3493,11834.0
2016-03-15 11:35:00,153.99,154.02,153.76,153.81,19060.0,130.4001,130.4255,130.2053,130.2477,19060.0
2016-03-15 11:40:00,153.81,153.96,153.79,153.89,17760.0,130.2477,130.3747,130.2307,130.3154,17760.0
2016-03-15 11:45:00,153.93,153.98,153.89,153.92,10624.0,130.3493,130.3916,130.3154,130.3408,10624.0
2016-03-15 11:50:00,153.92,154.05,153.91,154.04,7818.0,130.3408,130.4509,130.3323,130.4424,7818.0
2016-03-15 11:55:00,154.04,154.07,153.87,153.87,11240.0,130.4424,130.4678,130.2985,130.2985,11240.0
2016-03-15 12:00:00,153.87,153.99,153.85,153.9,13200.0,130.2985,130.4001,130.2815,130.3239,13200.0
2016-03-15 12:05:00,153.95,154.08,153.94,154.07,21680.0,130.3662,130.4763,130.3578,130.4678,21680.0
2016-03-15 12:10:00,154.05,154.08,153.93,153.93,13246.0,130.4509,130.4763,130.3493,130.3493,13246.0
2016-03-15 12:15:00,153.92,154.04,153.92,153.95,15046.0,130.3408,130.4424,130.3408,130.3662,15046.0
2016-03-15 12:20:00,153.92,153.93,153.8,153.9,12728.0,130.3408,130.3493,130.2392,130.3239,12728.0
2016-03-15 12:25:00,153.93,154.08,153.93,154.06,21042.0,130.3493,130.4763,130.3493,130.4594,21042.0
2016-03-15 12:30:00,154.06,154.14,154.05,154.14,7486.0,130.4594,130.5271,130.4509,130.5271,7486.0
2016-03-15 12:35:00,154.14,154.17,154.08,154.09,18578.0,130.5271,130.5525,130.4763,130.4848,18578.0
2016-03-15 12:40:00,154.04,154.04,153.91,153.96,15058.0,130.4424,130.4424,130.3323,130.3747,15058.0
2016-03-15 12:45:00,153.92,153.94,153.84,153.9,12520.0,130.3408,130.3578,130.2731,130.3239,12520.0
2016-03-15 12:50:00,153.92,153.95,153.87,153.87,9122.0,130.3408,130.3662,130.2985,130.2985,9122.0
2016-03-15 12:55:00,153.88,153.97,153.82,153.89,11316.0,130.3069,130.3832,130.2561,130.3154,11316.0
2016-03-15 13:00:00,153.89,153.94,153.8,153.89,23848.0,130.3154,130.3578,130.2392,130.3154,23848.0
2016-03-15 13:05:00,153.89,154.04,153.88,154.03,19532.0,130.3154,130.4424,130.3069,130.434,19532.0
2016-03-15 13:10:00,154.05,154.16,154.05,154.08,16748.0,130.4509,130.544,130.4509,130.4763,16748.0
2016-03-15 13:15:00,154.15,154.15,153.95,154.01,26528.0,130.5356,130.5356,130.3662,130.417,26528.0
2016-03-15 13:20:00,154.02,154.17,154.02,154.15,8058.0,130.4255,130.5525,130.4255,130.5356,8058.0
2016-03-15 13:25:00,154.14,154.25,154.14,154.17,14074.0,130.5271,130.6203,130.5271,130.5525,14074.0
2016-03-15 13:30:00,154.2,154.24,154.11,154.11,19978.0,130.5779,130.6118,130.5017,130.5017,19978.0
2016-03-15 13:35:00,154.13,154.14,154.08,154.09,8900.0,130.5186,130.5271,130.4763,130.4848,8900.0
2016-03-15 13:40:00,154.15,154.15,154.02,154.02,16732.0,130.5356,130.5356,130.4255,130.4255,16732.0
2016-03-15 13:45:00,154.04,154.04,153.97,154.01,9218.0,130.4424,130.4424,130.3832,130.417,9218.0
2016-03-15 13:50:00,154.02,154.08,153.95,154.07,11308.0,130.4255,130.4763,130.3662,130.4678,11308.0
2016-03-15 13:55:00,154.07,154.1,154.0,154.05,14516.0,130.4678,130.4932,130.4086,130.4509,14516.0
2016-03-15 14:00:00,154.05,154.08,154.03,154.08,13530.0,130.4509,130.4763,130.434,130.4763,13530.0
2016-03-15 14:05:00,154.05,154.11,154.04,154.09,18846.0,130.4509,130.5017,130.4424,130.4848,18846.0
2016-03-15 14:10:00,154.14,154.28,154.12,154.25,31724.0,130.5271,130.6457,130.5102,130.6203,31724.0
2016-03-15 14:15:00,154.28,154.35,154.27,154.27,23818.0,130.6457,130.7049,130.6372,130.6372,23818.0
2016-03-15 14:20:00,154.28,154.3,154.11,154.11,16038.0,130.6457,130.6626,130.5017,130.5017,16038.0
2016-03-15 14:25:00,154.1,154.11,154.0,154.0,14914.0,130.4932,130.5017,130.4086,130.4086,14914.0
2016-03-15 14:30:00,154.0,154.06,153.99,154.06,16760.0,130.4086,130.4594,130.4001,130.4594,16760.0
2016-03-15 14:35:00,154.05,154.2,154.03,154.19,16222.0,130.4509,130.5779,130.434,130.5695,16222.0
2016-03-15 14:40:00,154.2,154.31,154.19,154.23,22182.0,130.5779,130.6711,130.5695,130.6033,22182.0
2016-03-15 14:45:00,154.25,154.25,154.08,154.11,18014.0,130.6203,130.6203,130.4763,130.5017,18014.0
2016-03-15 14:50:00,154.11,154.14,154.07,154.13,21868.0,130.5017,130.5271,130.4678,130.5186,21868.0
2016-03-15 14:55:00,154.15,154.18,154.06,154.08,15036.0,130.5356,130.561,130.4594,130.4763,15036.0
2016-03-15 15:00:00,154.08,154.12,154.03,154.05,21308.0,130.4763,130.5102,130.434,130.4509,21308.0
2016-03-15 15:05:00,154.03,154.07,154.0,154.05,28096.0,130.434,130.4678,130.4086,130.4509,28096.0
2016-03-15 15:10:00,154.03,154.29,154.01,154.24,30984.0,130.434,130.6541,130.417,130.6118,30984.0
2016-03-15 15:15:00,154.25,154.29,154.24,154.26,27280.0,130.6203,130.6541,130.6118,130.6287,27280.0
2016-03-15 15:20:00,154.26,154.42,154.25,154.29,28610.0,130.6287,130.7642,130.6203,130.6541,28610.0
2016-03-15 15:25:00,154.28,154.35,154.25,154.28,22500.0,130.6457,130.7049,130.6203,130.6457,22500.0
2016-03-15 15:30:00,154.3,154.35,154.26,154.29,27498.0,130.6626,130.7049,130.6287,130.6541,27498.0
2016-03-15 15:35:00,154.28,154.32,154.26,154.31,29904.0,130.6457,130.6795,130.6287,130.6711,29904.0
2016-03-15 15:40:00,154.29,154.33,153.97,153.97,50224.0,130.6541,130.688,130.3832,130.3832,50224.0
2016-03-15 15:45:00,153.97,154.02,153.86,154.0,46626.0,130.3832,130.4255,130.29,130.4086,46626.0
2016-03-15 15:50:00,153.99,154.12,153.91,154.12,63346.0,130.4001,130.5102,130.3323,130.5102,63346.0
2016-03-15 15:55:00,154.1,154.23,154.04,154.18,131642.0,130.4932,130.6033,130.4424,130.561,131642.0
2016-03-16 09:30:00,153.7,154.22,153.63,153.99,39860.0,130.1545,130.5949,130.0952,130.4001,39860.0
2016-03-16 09:35:00,154.14,154.19,153.75,154.12,19083.0,130.5271,130.5695,130.1969,130.5102,19083.0
2016-03-16 09:40:00,154.0,154.04,153.66,153.75,22460.0,130.4086,130.4424,130.1206,130.1969,22460.0
2016-03-16 09:45:00,153.81,153.98,153.77,153.96,6004.0,130.2477,130.3916,130.2138,130.3747,6004.0
2016-03-16 09:50:00,153.9,153.95,153.78,153.86,8745.0,130.3239,130.3662,130.2223,130.29,8745.0
2016-03-16 09:55:00,153.87,154.07,153.7,154.02,7360.0,130.2985,130.4678,130.1545,130.4255,7360.0
2016-03-16 10:00:00,154.07,154.07,153.85,153.85,4900.0,130.4678,130.4678,130.2815,130.2815,4900.0
2016-03-16 10:05:00,153.87,154.08,153.81,153.96,43737.0,130.2985,130.4763,130.2477,130.3747,43737.0
2016-03-16 10:10:00,153.96,154.02,153.52,153.52,27651.0,130.3747,130.4255,130.0021,130.0021,27651.0
2016-03-16 10:15:00,153.59,153.63,153.12,153.18,15892.0,130.0614,130.0952,129.6634,129.7142,15892.0
2016-03-16 10:20:00,153.12,153.39,153.0,153.0,13624.0,129.6634,129.892,129.5618,129.5618,13624.0
2016-03-16 10:25:00,153.04,153.06,152.88,153.03,8852.0,129.5956,129.6126,129.4601,129.5872,8852.0
2016-03-16 10:30:00,153.05,153.29,153.04,153.17,6129.0,129.6041,129.8073,129.5956,129.7057,6129.0
2016-03-16 10:35:00,153.2,153.23,153.09,153.11,5053.0,129.7311,129.7565,129.638,129.6549,5053.0
2016-03-16 10:40:00,153.07,153.1,152.87,152.89,7062.0,129.621,129.6464,129.4517,129.4686,7062.0
2016-03-16 10:45:00,152.93,153.21,152.86,153.21,7528.0,129.5025,129.7396,129.4432,129.7396,7528.0
2016-03-16 10:50:00,153.22,153.3,153.09,153.09,12945.0,129.748,129.8158,129.638,129.638,12945.0
2016-03-16 10:55:00,153.14,153.14,152.87,152.88,6040.0,129.6803,129.6803,129.4517,129.4601,6040.0
2016-03-16 11:00:00,152.85,152.89,152.68,152.76,13589.0,129.4347,129.4686,129.2908,129.3585,13589.0
2016-03-16 11:05:00,152.72,152.83,152.63,152.83,16883.0,129.3246,129.4178,129.2484,129.4178,16883.0
2016-03-16 11:10:00,152.84,153.03,152.83,152.91,10110.0,129.4263,129.5872,129.4178,129.4855,10110.0
2016-03-16 11:15:00,152.88,153.07,152.82,153.07,6350.0,129.4601,129.621,129.4093,129.621,6350.0
2016-03-16 11:20:00,153.08,153.15,153.0,153.1,5836.0,129.6295,129.6888,129.5618,129.6464,5836.0
2016-03-16 11:25:00,153.09,153.4,153.09,153.4,12550.0,129.638,129.9005,129.638,129.9005,12550.0
2016-03-16 11:30:00,153.44,153.56,153.38,153.38,12133.0,129.9343,130.036,129.8835,129.8835,12133.0
2016-03-16 11:35:00,153.36,153.36,153.26,153.35,3450.0,129.8666,129.8666,129.7819,129.8581,3450.0
2016-03-16 11:40:00,153.3,153.37,153.25,153.34,5854.0,129.8158,129.8751,129.7735,129.8497,5854.0
2016-03-16 11:45:00,153.36,153.39,153.2,153.38,7817.0,129.8666,129.892,129.7311,129.8835,7817.0
2016-03-16 11:50:00,153.43,153.47,153.3,153.3,6308.0,129.9259,129.9598,129.8158,129.8158,6308.0
2016-03-16 11:55:00,153.29,153.37,153.21,153.35,5966.0,129.8073,129.8751,129.7396,129.8581,5966.0
2016-03-16 12:00:00,153.38,153.44,153.33,153.33,5200.0,129.8835,129.9343,129.8412,129.8412,5200.0
2016-03-16 12:05:00,153.33,153.38,153.24,153.32,6835.0,129.8412,129.8835,129.765,129.8327,6835.0
2016-03-16 12:10:00,153.32,153.38,153.24,153.24,5074.0,129.8327,129.8835,129.765,129.765,5074.0
2016-03-16 12:15:00,153.25,153.27,153.16,153.25,12387.0,129.7735,129.7904,129.6972,129.7735,12387.0
2016-03-16 12:20:00,153.26,153.36,153.2,153.24,8976.0,129.7819,129.8666,129.7311,129.765,8976.0
2016-03-16 12:25:00,153.22,153.34,153.21,153.27,9986.0,129.748,129.8497,129.7396,129.7904,9986.0
2016-03-16 12:30:00,153.25,153.37,153.25,153.36,6301.0,129.7735,129.8751,129.7735,129.8666,6301.0
2016-03-16 12:35:00,153.36,153.39,153.33,153.33,7736.0,129.8666,129.892,129.8412,129.8412,7736.0
2016-03-16 12:40:00,153.32,153.32,153.22,153.32,5401.0,129.8327,129.8327,129.748,129.8327,5401.0
2016-03-16 12:45:00,153.36,153.36,153.18,153.18,7443.0,129.8666,129.8666,129.7142,129.7142,7443.0
2016-03-16 12:50:00,153.18,153.21,153.01,153.02,4574.0,129.7142,129.7396,129.5702,129.5787,4574.0
2016-03-16 12:55:00,153.02,153.14,152.92,153.08,8761.0,129.5787,129.6803,129.494,129.6295,8761.0
2016-03-16 13:00:00,153.08,153.23,153.02,153.16,6350.0,129.6295,129.7565,129.5787,129.6972,6350.0
2016-03-16 13:05:00,153.16,153.25,153.03,153.03,7000.0,129.6972,129.7735,129.5872,129.5872,7000.0
2016-03-16 13:10:00,153.08,153.08,152.87,152.92,7342.0,129.6295,129.6295,129.4517,129.494,7342.0
2016-03-16 13:15:00,152.87,152.96,152.79,152.95,7051.0,129.4517,129.5279,129.3839,129.5194,7051.0
2016-03-16 13:20:00,152.91,153.02,152.85,153.01,9630.0,129.4855,129.5787,129.4347,129.5702,9630.0
2016-03-16 13:25:00,153.04,153.12,152.98,152.98,6615.0,129.5956,129.6634,129.5448,129.5448,6615.0
2016-03-16 13:30:00,152.98,153.05,152.88,153.04,6146.0,129.5448,129.6041,129.4601,129.5956,6146.0
2016-03-16 13:35:00,153.08,153.2,153.08,153.2,2900.0,129.6295,129.7311,129.6295,129.7311,2900.0
2016-03-16 13:40:00,153.21,153.28,153.15,153.21,2433.0,129.7396,129.7989,129.6888,129.7396,2433.0
2016-03-16 13:45:00,153.17,153.22,153.08,153.22,2154.0,129.7057,129.748,129.6295,129.748,2154.0
2016-03-16 13:50:00,153.21,153.21,153.09,153.1,2794.0,129.7396,129.7396,129.638,129.6464,2794.0
2016-03-16 13:55:00,153.08,153.19,152.94,153.13,8093.0,129.6295,129.7226,129.5109,129.6718,8093.0
2016-03-16 14:00:00,153.14,154.36,153.13,154.27,28107.0,129.6803,130.7134,129.6718,130.6372,28107.0
2016-03-16 14:05:00,154.21,154.21,153.73,153.93,13581.0,130.5864,130.5864,130.1799,130.3493,13581.0
2016-03-16 14:10:00,153.95,154.2,153.81,153.81,9025.0,130.3662,130.5779,130.2477,130.2477,9025.0
2016-03-16 14:15:00,153.91,154.05,153.69,153.78,17214.0,130.3323,130.4509,130.146,130.2223,17214.0
2016-03-16 14:20:00,153.81,154.26,153.81,154.2,13941.0,130.2477,130.6287,130.2477,130.5779,13941.0
2016-03-16 14:25:00,154.19,154.67,154.19,154.55,16194.0,130.5695,130.9759,130.5695,130.8743,16194.0
2016-03-16 14:30:00,154.59,154.71,154.45,154.51,13320.0,130.9082,131.0098,130.7896,130.8404,13320.0
2016-03-16 14:35:00,154.5,154.52,154.3,154.45,10152.0,130.832,130.8489,130.6626,130.7896,10152.0
2016-03-16 14:40:00,154.49,155.0,154.45,154.72,51003.0,130.8235,131.2554,130.7896,131.0183,51003.0
2016-03-16 14:45:00,154.75,154.81,154.56,154.61,12465.0,131.0437,131.0945,130.8828,130.9251,12465.0
2016-03-16 14:50:00,154.56,154.56,154.23,154.31,8050.0,130.8828,130.8828,130.6033,130.6711,8050.0
2016-03-16 14:55:00,154.27,154.34,154.05,154.05,12189.0,130.6372,130.6965,130.4509,130.4509,12189.0
2016-03-16 15:00:00,154.02,154.25,154.0,154.19,10437.0,130.4255,130.6203,130.4086,130.5695,10437.0
2016-03-16 15:05:00,154.23,154.23,154.07,154.1,8822.0,130.6033,130.6033,130.4678,130.4932,8822.0
2016-03-16 15:10:00,154.16,154.26,154.03,154.2,14207.0,130.544,130.6287,130.434,130.5779,14207.0
2016-03-16 15:15:00,154.17,154.35,154.17,154.25,11138.0,130.5525,130.7049,130.5525,130.6203,11138.0
2016-03-16 15:20:00,154.21,154.21,154.03,154.1,16022.0,130.5864,130.5864,130.434,130.4932,16022.0
2016-03-16 15:25:00,154.1,154.45,154.1,154.34,24738.0,130.4932,130.7896,130.4932,130.6965,24738.0
2016-03-16 15:30:00,154.29,154.34,154.22,154.29,11806.0,130.6541,130.6965,130.5949,130.6541,11806.0
2016-03-16 15:35:00,154.28,154.57,154.25,154.54,23557.0,130.6457,130.8912,130.6203,130.8658,23557.0
2016-03-16 15:40:00,154.51,154.6,154.23,154.27,20727.0,130.8404,130.9166,130.6033,130.6372,20727.0
2016-03-16 15:45:00,154.25,154.28,154.16,154.18,32255.0,130.6203,130.6457,130.544,130.561,32255.0
2016-03-16 15:50:00,154.18,154.19,153.99,154.01,55839.0,130.561,130.5695,130.4001,130.417,55839.0
2016-03-16 15:55:00,154.03,154.1,153.92,154.05,88565.0,130.434,130.4932,130.3408,130.4509,88565.0
2016-03-17 09:30:00,153.82,154.16,153.65,153.9,28801.0,130.2561,130.544,130.1122,130.3239,28801.0
2016-03-17 09:35:00,154.0,154.07,153.85,153.93,13785.0,130.4086,130.4678,130.2815,130.3493,13785.0
2016-03-17 09:40:00,153.96,154.05,153.9,154.0,8142.0,130.3747,130.4509,130.3239,130.4086,8142.0
2016-03-17 09:45:00,153.97,154.02,153.64,153.92,10192.0,130.3832,130.4255,130.1037,130.3408,10192.0
2016-03-17 09:50:00,154.0,154.22,153.86,154.22,25630.0,130.4086,130.5949,130.29,130.5949,25630.0
2016-03-17 09:55:00,154.23,154.26,154.14,154.15,13561.0,130.6033,130.6287,130.5271,130.5356,13561.0
2016-03-17 10:00:00,154.11,154.24,153.96,154.24,10311.0,130.5017,130.6118,130.3747,130.6118,10311.0
2016-03-17 10:05:00,154.22,154.54,154.17,154.5,14852.0,130.5949,130.8658,130.5525,130.832,14852.0
2016-03-17 10:10:00,154.49,154.53,154.45,154.46,6300.0,130.8235,130.8574,130.7896,130.7981,6300.0
2016-03-17 10:15:00,154.47,154.5,154.36,154.39,26013.0,130.8066,130.832,130.7134,130.7388,26013.0
2016-03-17 10:20:00,154.43,154.46,154.25,154.25,11810.0,130.7727,130.7981,130.6203,130.6203,11810.0
2016-03-17 10:25:00,154.22,154.51,154.22,154.32,8967.0,130.5949,130.8404,130.5949,130.6795,8967.0
2016-03-17 10:30:00,154.31,154.31,154.09,154.15,9525.0,130.6711,130.6711,130.4848,130.5356,9525.0
2016-03-17 10:35:00,154.15,154.21,154.12,154.2,8876.0,130.5356,130.5864,130.5102,130.5779,8876.0
2016-03-17 10:40:00,154.18,154.3,154.13,154.3,11546.0,130.561,130.6626,130.5186,130.6626,11546.0
2016-03-17 10:45:00,154.32,154.4,154.3,154.34,13621.0,130.6795,130.7473,130.6626,130.6965,13621.0
2016-03-17 10:50:00,154.4,154.43,154.29,154.42,3970.0,130.7473,130.7727,130.6541,130.7642,3970.0
2016-03-17 10:55:00,154.4,154.51,154.36,154.4,6390.0,130.7473,130.8404,130.7134,130.7473,6390.0
2016-03-17 11:00:00,154.4,154.44,154.37,154.39,6343.0,130.7473,130.7812,130.7219,130.7388,6343.0
2016-03-17 11:05:00,154.39,154.41,154.28,154.37,11653.0,130.7388,130.7558,130.6457,130.7219,11653.0
2016-03-17 11:10:00,154.39,154.51,154.37,154.49,10299.0,130.7388,130.8404,130.7219,130.8235,10299.0
2016-03-17 11:15:00,154.52,154.65,154.48,154.52,14981.0,130.8489,130.959,130.815,130.8489,14981.0
2016-03-17 11:20:00,154.52,154.61,154.42,154.48,18003.0,130.8489,130.9251,130.7642,130.815,18003.0
2016-03-17 11:25:00,154.49,154.53,154.42,154.5,10379.0,130.8235,130.8574,130.7642,130.832,10379.0
2016-03-17 11:30:00,154.52,154.57,154.49,154.5,7315.0,130.8489,130.8912,130.8235,130.832,7315.0
2016-03-17 11:35:00,154.48,154.5,154.43,154.43,9621.0,130.815,130.832,130.7727,130.7727,9621.0
2016-03-17 11:40:00,154.44,154.5,154.32,154.34,9281.0,130.7812,130.832,130.6795,130.6965,9281.0
2016-03-17 11:45:00,154.32,154.6,154.3,154.58,11559.0,130.6795,130.9166,130.6626,130.8997,11559.0
2016-03-17 11:50:00,154.57,154.73,154.55,154.73,8817.0,130.8912,131.0267,130.8743,131.0267,8817.0
2016-03-17 11:55:00,154.68,154.72,154.58,154.72,9799.0,130.9844,131.0183,130.8997,131.0183,9799.0
2016-03-17 12:00:00,154.66,154.69,154.51,154.55,8843.0,130.9675,130.9929,130.8404,130.8743,8843.0
2016-03-17 12:05:00,154.53,154.53,154.36,154.36,8666.0,130.8574,130.8574,130.7134,130.7134,8666.0
2016-03-17 12:10:00,154.34,154.39,154.17,154.17,9717.0,130.6965,130.7388,130.5525,130.5525,9717.0
2016-03-17 12:15:00,154.16,154.17,154.04,154.15,9546.0,130.544,130.5525,130.4424,130.5356,9546.0
2016-03-17 12:20:00,154.18,154.29,154.12,154.28,8636.0,130.561,130.6541,130.5102,130.6457,8636.0
2016-03-17 12:25:00,154.28,154.55,154.21,154.51,8108.0,130.6457,130.8743,130.5864,130.8404,8108.0
2016-03-17 12:30:00,154.53,154.74,154.47,154.7,13235.0,130.8574,131.0352,130.8066,131.0013,13235.0
2016-03-17 12:35:00,154.7,154.73,154.6,154.65,8669.0,131.0013,131.0267,130.9166,130.959,8669.0
2016-03-17 12:40:00,154.65,154.7,154.6,154.7,4646.0,130.959,131.0013,130.9166,131.0013,4646.0
2016-03-17 12:45:00,154.67,154.69,154.64,154.64,11035.0,130.9759,130.9929,130.9505,130.9505,11035.0
2016-03-17 12:50:00,154.64,154.65,154.5,154.53,14267.0,130.9505,130.959,130.832,130.8574,14267.0
2016-03-17 12:55:00,154.55,154.59,154.51,154.54,4011.0,130.8743,130.9082,130.8404,130.8658,4011.0
2016-03-17 13:00:00,154.54,154.63,154.52,154.63,14430.0,130.8658,130.942,130.8489,130.942,14430.0
2016-03-17 13:05:00,154.6,154.66,154.52,154.52,4876.0,130.9166,130.9675,130.8489,130.8489,4876.0
2016-03-17 13:10:00,154.56,154.57,154.34,154.36,11956.0,130.8828,130.8912,130.6965,130.7134,11956.0
2016-03-17 13:15:00,154.35,154.38,154.26,154.26,5252.0,130.7049,130.7303,130.6287,130.6287,5252.0
2016-03-17 13:20:00,154.29,154.42,154.26,154.28,8322.0,130.6541,130.7642,130.6287,130.6457,8322.0
2016-03-17 13:25:00,154.3,154.41,154.28,154.34,8265.0,130.6626,130.7558,130.6457,130.6965,8265.0
2016-03-17 13:30:00,154.36,154.36,154.2,154.26,7147.0,130.7134,130.7134,130.5779,130.6287,7147.0
2016-03-17 13:35:00,154.26,154.48,154.23,154.48,6943.0,130.6287,130.815,130.6033,130.815,6943.0
2016-03-17 13:40:00,154.48,154.55,154.36,154.39,9196.0,130.815,130.8743,130.7134,130.7388,9196.0
2016-03-17 13:45:00,154.42,154.43,154.33,154.36,6264.0,130.7642,130.7727,130.688,130.7134,6264.0
2016-03-17 13:50:00,154.34,154.37,154.28,154.28,3460.0,130.6965,130.7219,130.6457,130.6457,3460.0
2016-03-17 13:55:00,154.31,154.32,154.0,154.06,10752.0,130.6711,130.6795,130.4086,130.4594,10752.0
2016-03-17 14:00:00,154.08,154.11,153.84,153.9,9562.0,130.4763,130.5017,130.2731,130.3239,9562.0
2016-03-17 14:05:00,153.94,154.09,153.92,153.94,12208.0,130.3578,130.4848,130.3408,130.3578,12208.0
2016-03-17 14:10:00,153.93,154.01,153.86,153.86,13260.0,130.3493,130.417,130.29,130.29,13260.0
2016-03-17 14:15:00,153.89,153.9,153.78,153.82,10050.0,130.3154,130.3239,130.2223,130.2561,10050.0
2016-03-17 14:20:00,153.84,153.96,153.75,153.77,11798.0,130.2731,130.3747,130.1969,130.2138,11798.0
2016-03-17 14:25:00,153.78,153.8,153.69,153.75,16030.0,130.2223,130.2392,130.146,130.1969,16030.0
2016-03-17 14:30:00,153.75,153.93,153.74,153.85,17826.0,130.1969,130.3493,130.1884,130.2815,17826.0
2016-03-17 14:35:00,153.89,153.94,153.79,153.84,7595.0,130.3154,130.3578,130.2307,130.2731,7595.0
2016-03-17 14:40:00,153.83,153.87,153.78,153.78,8898.0,130.2646,130.2985,130.2223,130.2223,8898.0
2016-03-17 14:45:00,153.8,153.86,153.76,153.81,15289.0,130.2392,130.29,130.2053,130.2477,15289.0
2016-03-17 14:50:00,153.8,153.88,153.77,153.87,13136.0,130.2392,130.3069,130.2138,130.2985,13136.0
2016-03-17 14:55:00,153.87,153.87,153.7,153.71,13216.0,130.2985,130.2985,130.1545,130.163,13216.0
2016-03-17 15:00:00,153.74,153.81,153.7,153.81,11434.0,130.1884,130.2477,130.1545,130.2477,11434.0
2016-03-17 15:05:00,153.79,153.85,153.6,153.62,11616.0,130.2307,130.2815,130.0698,130.0868,11616.0
2016-03-17 15:10:00,153.6,153.69,153.6,153.63,20269.0,130.0698,130.146,130.0698,130.0952,20269.0
2016-03-17 15:15:00,153.64,153.68,153.59,153.63,18587.0,130.1037,130.1376,130.0614,130.0952,18587.0
2016-03-17 15:20:00,153.65,153.8,153.63,153.65,11347.0,130.1122,130.2392,130.0952,130.1122,11347.0
2016-03-17 15:25:00,153.65,153.78,153.65,153.66,11776.0,130.1122,130.2223,130.1122,130.1206,11776.0
2016-03-17 15:30:00,153.65,153.78,153.65,153.78,13559.0,130.1122,130.2223,130.1122,130.2223,13559.0
2016-03-17 15:35:00,153.75,153.79,153.71,153.71,14747.0,130.1969,130.2307,130.163,130.163,14747.0
2016-03-17 15:40:00,153.74,153.88,153.71,153.8,14593.0,130.1884,130.3069,130.163,130.2392,14593.0
2016-03-17 15:45:00,153.79,153.79,153.62,153.65,19864.0,130.2307,130.2307,130.0868,130.1122,19864.0
2016-03-17 15:50:00,153.65,153.8,153.65,153.77,48634.0,130.1122,130.2392,130.1122,130.2138,48634.0
2016-03-17 15:55:00,153.77,153.95,153.75,153.84,73756.0,130.2138,130.3662,130.1969,130.2731,73756.0
2016-03-18 09:30:00,154.44,154.58,153.6,153.97,803871.0,130.7812,130.8997,130.0698,130.3832,803871.0
2016-03-18 09:35:00,154.05,154.22,153.3,153.6,19307.0,130.4509,130.5949,129.8158,130.0698,19307.0
2016-03-18 09:40:00,153.59,154.28,153.59,153.94,16953.0,130.0614,130.6457,130.0614,130.3578,16953.0
2016-03-18 09:45:00,153.89,154.29,153.8,153.82,12578.0,130.3154,130.6541,130.2392,130.2561,12578.0
2016-03-18 09:50:00,153.9,154.19,153.89,154.19,7829.0,130.3239,130.5695,130.3154,130.5695,7829.0
2016-03-18 09:55:00,154.15,154.39,153.94,154.31,10932.0,130.5356,130.7388,130.3578,130.6711,10932.0
2016-03-18 10:00:00,154.28,154.28,154.01,154.18,28298.0,130.6457,130.6457,130.417,130.561,28298.0
2016-03-18 10:05:00,154.14,154.14,153.93,154.03,5786.0,130.5271,130.5271,130.3493,130.434,5786.0
2016-03-18 10:10:00,154.02,154.18,154.01,154.1,7280.0,130.4255,130.561,130.417,130.4932,7280.0
2016-03-18 10:15:00,154.15,154.15,154.0,154.15,7376.0,130.5356,130.5356,130.4086,130.5356,7376.0
2016-03-18 10:20:00,154.14,154.25,154.09,154.09,11589.0,130.5271,130.6203,130.4848,130.4848,11589.0
2016-03-18 10:25:00,154.04,154.13,153.94,153.94,3543.0,130.4424,130.5186,130.3578,130.3578,3543.0
2016-03-18 10:30:00,153.96,153.99,153.82,153.82,8259.0,130.3747,130.4001,130.2561,130.2561,8259.0
2016-03-18 10:35:00,153.82,153.93,153.64,153.93,14575.0,130.2561,130.3493,130.1037,130.3493,14575.0
2016-03-18 10:40:00,153.94,154.11,153.94,154.04,9970.0,130.3578,130.5017,130.3578,130.4424,9970.0
2016-03-18 10:45:00,154.04,154.07,153.9,153.96,10997.0,130.4424,130.4678,130.3239,130.3747,10997.0
2016-03-18 10:50:00,154.03,154.09,153.96,154.03,8262.0,130.434,130.4848,130.3747,130.434,8262.0
2016-03-18 10:55:00,154.03,154.1,153.92,153.97,6609.0,130.434,130.4932,130.3408,130.3832,6609.0
2016-03-18 11:00:00,153.97,154.05,153.78,153.85,9439.0,130.3832,130.4509,130.2223,130.2815,9439.0
2016-03-18 11:05:00,153.87,154.29,153.82,154.2,39718.0,130.2985,130.6541,130.2561,130.5779,39718.0
2016-03-18 11:10:00,154.2,154.39,154.16,154.34,14127.0,130.5779,130.7388,130.544,130.6965,14127.0
2016-03-18 11:15:00,154.36,154.7,154.33,154.67,29636.0,130.7134,131.0013,130.688,130.9759,29636.0
2016-03-18 11:20:00,154.65,154.68,154.37,154.47,10906.0,130.959,130.9844,130.7219,130.8066,10906.0
2016-03-18 11:25:00,154.5,154.51,154.34,154.37,6410.0,130.832,130.8404,130.6965,130.7219,6410.0
2016-03-18 11:30:00,154.41,154.45,154.22,154.23,7952.0,130.7558,130.7896,130.5949,130.6033,7952.0
2016-03-18 11:35:00,154.21,154.23,154.11,154.15,4636.0,130.5864,130.6033,130.5017,130.5356,4636.0
2016-03-18 11:40:00,154.13,154.28,154.13,154.23,4298.0,130.5186,130.6457,130.5186,130.6033,4298.0
2016-03-18 11:45:00,154.25,154.4,154.25,154.38,9480.0,130.6203,130.7473,130.6203,130.7303,9480.0
2016-03-18 11:50:00,154.42,154.43,154.04,154.04,6693.0,130.7642,130.7727,130.4424,130.4424,6693.0
2016-03-18 11:55:00,154.04,154.15,154.01,154.05,7700.0,130.4424,130.5356,130.417,130.4509,7700.0
2016-03-18 12:00:00,154.1,154.21,154.06,154.06,5205.0,130.4932,130.5864,130.4594,130.4594,5205.0
2016-03-18 12:05:00,154.07,154.27,154.01,154.19,10250.0,130.4678,130.6372,130.417,130.5695,10250.0
2016-03-18 12:10:00,154.24,154.32,154.13,154.13,7644.0,130.6118,130.6795,130.5186,130.5186,7644.0
2016-03-18 12:15:00,154.17,154.24,154.14,154.22,4908.0,130.5525,130.6118,130.5271,130.5949,4908.0
2016-03-18 12:20:00,154.31,154.34,154.26,154.34,8180.0,130.6711,130.6965,130.6287,130.6965,8180.0
2016-03-18 12:25:00,154.36,154.37,154.21,154.23,13497.0,130.7134,130.7219,130.5864,130.6033,13497.0
2016-03-18 12:30:00,154.2,154.21,154.05,154.09,6124.0,130.5779,130.5864,130.4509,130.4848,6124.0
2016-03-18 12:35:00,154.06,154.15,154.06,154.14,6459.0,130.4594,130.5356,130.4594,130.5271,6459.0
2016-03-18 12:40:00,154.13,154.19,154.05,154.11,6320.0,130.5186,130.5695,130.4509,130.5017,6320.0
2016-03-18 12:45:00,154.13,154.21,154.02,154.13,6170.0,130.5186,130.5864,130.4255,130.5186,6170.0
2016-03-18 12:50:00,154.13,154.13,154.03,154.04,1550.0,130.5186,130.5186,130.434,130.4424,1550.0
2016-03-18 12:55:00,154.03,154.03,153.96,153.97,5535.0,130.434,130.434,130.3747,130.3832,5535.0
2016-03-18 13:00:00,153.99,154.04,153.87,154.0,8453.0,130.4001,130.4424,130.2985,130.4086,8453.0
2016-03-18 13:05:00,153.99,154.06,153.81,153.87,10168.0,130.4001,130.4594,130.2477,130.2985,10168.0
2016-03-18 13:10:00,153.86,153.86,153.63,153.64,7266.0,130.29,130.29,130.0952,130.1037,7266.0
2016-03-18 13:15:00,153.66,153.72,153.47,153.5,11915.0,130.1206,130.1715,129.9598,129.9852,11915.0
2016-03-18 13:20:00,153.47,153.53,153.33,153.34,10751.0,129.9598,130.0106,129.8412,129.8497,10751.0
2016-03-18 13:25:00,153.37,153.42,153.28,153.38,10380.0,129.8751,129.9174,129.7989,129.8835,10380.0
2016-03-18 13:30:00,153.38,153.52,153.29,153.29,9458.0,129.8835,130.0021,129.8073,129.8073,9458.0
2016-03-18 13:35:00,153.34,153.34,153.0,153.05,14292.0,129.8497,129.8497,129.5618,129.6041,14292.0
2016-03-18 13:40:00,153.01,153.07,152.92,152.99,17780.0,129.5702,129.621,129.494,129.5533,17780.0
2016-03-18 13:45:00,153.0,153.05,152.92,152.96,7638.0,129.5618,129.6041,129.494,129.5279,7638.0
2016-03-18 13:50:00,153.0,153.03,152.84,152.91,9264.0,129.5618,129.5872,129.4263,129.4855,9264.0
2016-03-18 13:55:00,152.9,152.9,152.77,152.81,10031.0,129.4771,129.4771,129.367,129.4009,10031.0
2016-03-18 14:00:00,152.81,152.96,152.8,152.9,9913.0,129.4009,129.5279,129.3924,129.4771,9913.0
2016-03-18 14:05:00,152.88,152.98,152.88,152.92,6138.0,129.4601,129.5448,129.4601,129.494,6138.0
2016-03-18 14:10:00,152.95,153.02,152.89,152.96,8021.0,129.5194,129.5787,129.4686,129.5279,8021.0
2016-03-18 14:15:00,152.96,153.13,152.95,153.08,9968.0,129.5279,129.6718,129.5194,129.6295,9968.0
2016-03-18 14:20:00,153.12,153.14,152.97,153.07,9441.0,129.6634,129.6803,129.5363,129.621,9441.0
2016-03-18 14:25:00,153.06,153.15,153.04,153.06,8097.0,129.6126,129.6888,129.5956,129.6126,8097.0
2016-03-18 14:30:00,153.07,153.09,152.98,152.99,8933.0,129.621,129.638,129.5448,129.5533,8933.0
2016-03-18 14:35:00,152.99,152.99,152.86,152.86,10389.0,129.5533,129.5533,129.4432,129.4432,10389.0
2016-03-18 14:40:00,152.87,153.02,152.85,152.93,11772.0,129.4517,129.5787,129.4347,129.5025,11772.0
2016-03-18 14:45:00,152.94,152.99,152.82,152.96,13847.0,129.5109,129.5533,129.4093,129.5279,13847.0
2016-03-18 14:50:00,153.0,153.11,153.0,153.02,9698.0,129.5618,129.6549,129.5618,129.5787,9698.0
2016-03-18 14:55:00,153.06,153.09,152.95,152.99,9363.0,129.6126,129.638,129.5194,129.5533,9363.0
2016-03-18 15:00:00,152.98,153.09,152.98,153.09,13886.0,129.5448,129.638,129.5448,129.638,13886.0
2016-03-18 15:05:00,153.09,153.35,153.07,153.31,17958.0,129.638,129.8581,129.621,129.8243,17958.0
2016-03-18 15:10:00,153.34,153.53,153.33,153.5,22261.0,129.8497,130.0106,129.8412,129.9852,22261.0
2016-03-18 15:15:00,153.54,153.55,153.34,153.39,14948.0,130.019,130.0275,129.8497,129.892,14948.0
2016-03-18 15:20:00,153.37,153.42,153.31,153.42,12672.0,129.8751,129.9174,129.8243,129.9174,12672.0
2016-03-18 15:25:00,153.42,153.46,153.17,153.2,19731.0,129.9174,129.9513,129.7057,129.7311,19731.0
2016-03-18 15:30:00,153.21,153.22,153.01,153.04,32303.0,129.7396,129.748,129.5702,129.5956,32303.0
2016-03-18 15:35:00,153.05,153.15,153.03,153.09,27360.0,129.6041,129.6888,129.5872,129.638,27360.0
2016-03-18 15:40:00,153.09,153.12,152.87,152.87,34421.0,129.638,129.6634,129.4517,129.4517,34421.0
2016-03-18 15:45:00,152.88,153.05,152.85,152.87,48551.0,129.4601,129.6041,129.4347,129.4517,48551.0
2016-03-18 15:50:00,152.9,153.12,152.9,152.98,61927.0,129.4771,129.6634,129.4771,129.5448,61927.0
2016-03-18 15:55:00,152.97,153.16,152.96,153.14,224492.0,129.5363,129.6972,129.5279,129.6803,224492.0
2016-03-21 09:30:00,152.82,153.05,152.51,152.6,22419.0,129.4093,129.6041,129.1468,129.223,22419.0
2016-03-21 09:35:00,152.56,152.96,152.52,152.87,4800.0,129.1892,129.5279,129.1553,129.4517,4800.0
2016-03-21 09:40:00,152.85,153.2,152.61,152.64,10555.0,129.4347,129.7311,129.2315,129.2569,10555.0
2016-03-21 09:45:00,152.68,152.85,152.59,152.68,10498.0,129.2908,129.4347,129.2146,129.2908,10498.0
2016-03-21 09:50:00,152.62,152.69,152.47,152.47,9026.0,129.24,129.2992,129.1129,129.1129,9026.0
2016-03-21 09:55:00,152.47,152.93,152.47,152.92,7329.0,129.1129,129.5025,129.1129,129.494,7329.0
2016-03-21 10:00:00,153.0,153.25,152.9,153.25,5844.0,129.5618,129.7735,129.4771,129.7735,5844.0
2016-03-21 10:05:00,153.3,153.38,153.22,153.34,6397.0,129.8158,129.8835,129.748,129.8497,6397.0
2016-03-21 10:10:00,153.27,153.28,152.83,152.86,8045.0,129.7904,129.7989,129.4178,129.4432,8045.0
2016-03-21 10:15:00,152.84,152.99,152.82,152.93,9605.0,129.4263,129.5533,129.4093,129.5025,9605.0
2016-03-21 10:20:00,152.91,152.98,152.78,152.78,7645.0,129.4855,129.5448,129.3755,129.3755,7645.0
2016-03-21 10:25:00,152.78,152.78,152.58,152.61,11801.0,129.3755,129.3755,129.2061,129.2315,11801.0
2016-03-21 10:30:00,152.63,153.01,152.62,153.01,7874.0,129.2484,129.5702,129.24,129.5702,7874.0
2016-03-21 10:35:00,153.04,153.19,153.04,153.1,8700.0,129.5956,129.7226,129.5956,129.6464,8700.0
2016-03-21 10:40:00,153.14,153.33,153.14,153.2,6907.0,129.6803,129.8412,129.6803,129.7311,6907.0
2016-03-21 10:45:00,153.2,153.29,152.99,153.04,17467.0,129.7311,129.8073,129.5533,129.5956,17467.0
2016-03-21 10:50:00,153.01,153.02,152.9,152.93,2591.0,129.5702,129.5787,129.4771,129.5025,2591.0
2016-03-21 10:55:00,152.91,153.13,152.91,153.09,26003.0,129.4855,129.6718,129.4855,129.638,26003.0
2016-03-21 11:00:00,153.12,153.26,153.09,153.25,15625.0,129.6634,129.7819,129.638,129.7735,15625.0
2016-03-21 11:05:00,153.26,153.39,153.2,153.39,21465.0,129.7819,129.892,129.7311,129.892,21465.0
2016-03-21 11:10:00,153.37,153.49,153.34,153.37,16274.0,129.8751,129.9767,129.8497,129.8751,16274.0
2016-03-21 11:15:00,153.36,153.56,153.36,153.49,16675.0,129.8666,130.036,129.8666,129.9767,16675.0
2016-03-21 11:20:00,153.46,153.54,153.43,153.52,12010.0,129.9513,130.019,129.9259,130.0021,12010.0
2016-03-21 11:25:00,153.5,153.71,153.49,153.69,15562.0,129.9852,130.163,129.9767,130.146,15562.0
2016-03-21 11:30:00,153.7,153.81,153.69,153.81,7486.0,130.1545,130.2477,130.146,130.2477,7486.0
2016-03-21 11:35:00,153.82,153.9,153.78,153.85,4350.0,130.2561,130.3239,130.2223,130.2815,4350.0
2016-03-21 11:40:00,153.88,153.91,153.83,153.9,5035.0,130.3069,130.3323,130.2646,130.3239,5035.0
2016-03-21 11:45:00,153.92,153.99,153.91,153.93,10720.0,130.3408,130.4001,130.3323,130.3493,10720.0
2016-03-21 11:50:00,153.91,154.05,153.91,154.0,11436.0,130.3323,130.4509,130.3323,130.4086,11436.0
2016-03-21 11:55:00,154.02,154.05,153.98,154.0,13100.0,130.4255,130.4509,130.3916,130.4086,13100.0
2016-03-21 12:00:00,153.99,154.03,153.88,153.88,10925.0,130.4001,130.434,130.3069,130.3069,10925.0
2016-03-21 12:05:00,153.87,153.88,153.72,153.79,11364.0,130.2985,130.3069,130.1715,130.2307,11364.0
2016-03-21 12:10:00,153.75,153.82,153.74,153.8,9198.0,130.1969,130.2561,130.1884,130.2392,9198.0
2016-03-21 12:15:00,153.8,153.83,153.76,153.78,10792.0,130.2392,130.2646,130.2053,130.2223,10792.0
2016-03-21 12:20:00,153.81,153.87,153.8,153.85,8300.0,130.2477,130.2985,130.2392,130.2815,8300.0
2016-03-21 12:25:00,153.87,153.93,153.86,153.93,26971.0,130.2985,130.3493,130.29,130.3493,26971.0
2016-03-21 12:30:00,153.94,154.01,153.9,153.99,29393.0,130.3578,130.417,130.3239,130.4001,29393.0
2016-03-21 12:35:00,153.96,154.14,153.95,154.13,5788.0,130.3747,130.5271,130.3662,130.5186,5788.0
2016-03-21 12:40:00,154.16,154.17,154.04,154.12,12371.0,130.544,130.5525,130.4424,130.5102,12371.0
2016-03-21 12:45:00,154.06,154.16,154.06,154.13,4255.0,130.4594,130.544,130.4594,130.5186,4255.0
2016-03-21 12:50:00,154.12,154.18,154.12,154.12,4673.0,130.5102,130.561,130.5102,130.5102,4673.0
2016-03-21 12:55:00,154.16,154.19,154.02,154.03,6367.0,130.544,130.5695,130.4255,130.434,6367.0
2016-03-21 13:00:00,154.02,154.05,153.96,154.01,8748.0,130.4255,130.4509,130.3747,130.417,8748.0
2016-03-21 13:05:00,154.03,154.06,154.01,154.02,5300.0,130.434,130.4594,130.417,130.4255,5300.0
2016-03-21 13:10:00,154.04,154.09,154.0,154.05,3727.0,130.4424,130.4848,130.4086,130.4509,3727.0
2016-03-21 13:15:00,154.04,154.15,154.02,154.15,5105.0,130.4424,130.5356,130.4255,130.5356,5105.0
2016-03-21 13:20:00,154.13,154.19,154.05,154.07,8120.0,130.5186,130.5695,130.4509,130.4678,8120.0
2016-03-21 13:25:00,154.03,154.19,154.03,154.18,3798.0,130.434,130.5695,130.434,130.561,3798.0
2016-03-21 13:30:00,154.17,154.29,154.16,154.27,5573.0,130.5525,130.6541,130.544,130.6372,5573.0
2016-03-21 13:35:00,154.24,154.24,154.09,154.19,4291.0,130.6118,130.6118,130.4848,130.5695,4291.0
2016-03-21 13:40:00,154.19,154.21,154.05,154.17,14363.0,130.5695,130.5864,130.4509,130.5525,14363.0
2016-03-21 13:45:00,154.13,154.22,154.08,154.22,9249.0,130.5186,130.5949,130.4763,130.5949,9249.0
2016-03-21 13:50:00,154.19,154.3,154.12,154.3,7630.0,130.5695,130.6626,130.5102,130.6626,7630.0
2016-03-21 13:55:00,154.3,154.35,154.28,154.28,6570.0,130.6626,130.7049,130.6457,130.6457,6570.0
2016-03-21 14:00:00,154.28,154.28,154.22,154.25,5632.0,130.6457,130.6457,130.5949,130.6203,5632.0
2016-03-21 14:05:00,154.24,154.32,154.17,154.23,9476.0,130.6118,130.6795,130.5525,130.6033,9476.0
2016-03-21 14:10:00,154.22,154.24,154.18,154.22,4059.0,130.5949,130.6118,130.561,130.5949,4059.0
2016-03-21 14:15:00,154.18,154.18,154.04,154.05,10536.0,130.561,130.561,130.4424,130.4509,10536.0
2016-03-21 14:20:00,154.05,154.16,154.05,154.12,5308.0,130.4509,130.544,130.4509,130.5102,5308.0
2016-03-21 14:25:00,154.16,154.16,154.06,154.13,5835.0,130.544,130.544,130.4594,130.5186,5835.0
2016-03-21 14:30:00,154.1,154.2,154.08,154.17,6924.0,130.4932,130.5779,130.4763,130.5525,6924.0
2016-03-21 14:35:00,154.18,154.21,154.06,154.08,13295.0,130.561,130.5864,130.4594,130.4763,13295.0
2016-03-21 14:40:00,154.13,154.19,154.03,154.19,8225.0,130.5186,130.5695,130.434,130.5695,8225.0
2016-03-21 14:45:00,154.22,154.26,154.09,154.15,8344.0,130.5949,130.6287,130.4848,130.5356,8344.0
2016-03-21 14:50:00,154.22,154.24,154.16,154.22,6233.0,130.5949,130.6118,130.544,130.5949,6233.0
2016-03-21 14:55:00,154.24,154.3,154.2,154.23,6632.0,130.6118,130.6626,130.5779,130.6033,6632.0
2016-03-21 15:00:00,154.26,154.3,154.19,154.2,11943.0,130.6287,130.6626,130.5695,130.5779,11943.0
2016-03-21 15:05:00,154.2,154.24,154.18,154.21,7571.0,130.5779,130.6118,130.561,130.5864,7571.0
2016-03-21 15:10:00,154.2,154.27,154.16,154.21,12325.0,130.5779,130.6372,130.544,130.5864,12325.0
2016-03-21 15:15:00,154.22,154.26,154.2,154.21,10310.0,130.5949,130.6287,130.5779,130.5864,10310.0
2016-03-21 15:20:00,154.2,154.27,154.2,154.25,10246.0,130.5779,130.6372,130.5779,130.6203,10246.0
2016-03-21 15:25:00,154.25,154.29,154.22,154.28,8433.0,130.6203,130.6541,130.5949,130.6457,8433.0
2016-03-21 15:30:00,154.28,154.28,154.13,154.16,20590.0,130.6457,130.6457,130.5186,130.544,20590.0
2016-03-21 15:35:00,154.16,154.18,154.08,154.11,11185.0,130.544,130.561,130.4763,130.5017,11185.0
2016-03-21 15:40:00,154.09,154.11,154.0,154.0,11375.0,130.4848,130.5017,130.4086,130.4086,11375.0
2016-03-21 15:45:00,154.02,154.05,154.0,154.02,16152.0,130.4255,130.4509,130.4086,130.4255,16152.0
2016-03-21 15:50:00,154.0,154.08,153.86,153.91,66708.0,130.4086,130.4763,130.29,130.3323,66708.0
2016-03-21 15:55:00,153.92,154.03,153.91,153.95,58184.0,130.3408,130.434,130.3323,130.3662,58184.0
2016-03-22 09:30:00,153.21,153.81,153.0,153.0,41444.0,129.7396,130.2477,129.5618,129.5618,41444.0
2016-03-22 09:35:00,153.04,153.4,152.95,153.17,24399.0,129.5956,129.9005,129.5194,129.7057,24399.0
2016-03-22 09:40:00,153.18,153.24,152.9,152.95,18627.0,129.7142,129.765,129.4771,129.5194,18627.0
2016-03-22 09:45:00,152.92,152.92,152.62,152.63,35770.0,129.494,129.494,129.24,129.2484,35770.0
2016-03-22 09:50:00,152.65,152.87,152.55,152.8,24593.0,129.2654,129.4517,129.1807,129.3924,24593.0
2016-03-22 09:55:00,152.81,153.01,152.7,152.98,27428.0,129.4009,129.5702,129.3077,129.5448,27428.0
2016-03-22 10:00:00,153.04,153.23,152.75,152.75,11704.0,129.5956,129.7565,129.35,129.35,11704.0
2016-03-22 10:05:00,152.77,152.81,152.53,152.6,8994.0,129.367,129.4009,129.1638,129.223,8994.0
2016-03-22 10:10:00,152.65,152.79,152.55,152.58,14632.0,129.2654,129.3839,129.1807,129.2061,14632.0
2016-03-22 10:15:00,152.56,152.7,152.55,152.66,6428.0,129.1892,129.3077,129.1807,129.2738,6428.0
2016-03-22 10:20:00,152.64,152.76,152.55,152.6,4925.0,129.2569,129.3585,129.1807,129.223,4925.0
2016-03-22 10:25:00,152.6,152.63,152.52,152.56,13850.0,129.223,129.2484,129.1553,129.1892,13850.0
2016-03-22 10:30:00,152.58,152.58,152.5,152.54,10374.0,129.2061,129.2061,129.1383,129.1722,10374.0
2016-03-22 10:35:00,152.53,152.84,152.52,152.84,15504.0,129.1638,129.4263,129.1553,129.4263,15504.0
2016-03-22 10:40:00,152.84,152.94,152.74,152.9,38780.0,129.4263,129.5109,129.3416,129.4771,38780.0
2016-03-22 10:45:00,152.9,152.95,152.86,152.95,22807.0,129.4771,129.5194,129.4432,129.5194,22807.0
2016-03-22 10:50:00,152.94,153.06,152.94,153.06,16995.0,129.5109,129.6126,129.5109,129.6126,16995.0
2016-03-22 10:55:00,153.03,153.06,152.96,152.99,21334.0,129.5872,129.6126,129.5279,129.5533,21334.0
2016-03-22 11:00:00,152.99,153.07,152.99,153.01,34591.0,129.5533,129.621,129.5533,129.5702,34591.0
2016-03-22 11:05:00,153.0,153.03,152.99,152.99,12830.0,129.5618,129.5872,129.5533,129.5533,12830.0
2016-03-22 11:10:00,153.01,153.04,152.9,153.04,15983.0,129.5702,129.5956,129.4771,129.5956,15983.0
2016-03-22 11:15:00,153.09,153.35,153.05,153.32,5645.0,129.638,129.8581,129.6041,129.8327,5645.0
2016-03-22 11:20:00,153.34,153.36,153.13,153.14,13807.0,129.8497,129.8666,129.6718,129.6803,13807.0
2016-03-22 11:25:00,153.19,153.19,152.95,152.99,13043.0,129.7226,129.7226,129.5194,129.5533,13043.0
2016-03-22 11:30:00,152.95,152.98,152.84,152.84,7934.0,129.5194,129.5448,129.4263,129.4263,7934.0
2016-03-22 11:35:00,152.88,152.89,152.7,152.7,7600.0,129.4601,129.4686,129.3077,129.3077,7600.0
2016-03-22 11:40:00,152.7,152.91,152.7,152.89,106273.0,129.3077,129.4855,129.3077,129.4686,106273.0
2016-03-22 11:45:00,152.9,153.03,152.87,152.99,8283.0,129.4771,129.5872,129.4517,129.5533,8283.0
2016-03-22 11:50:00,152.99,153.15,152.99,153.02,7621.0,129.5533,129.6888,129.5533,129.5787,7621.0
2016-03-22 11:55:00,153.0,153.0,152.83,152.92,6619.0,129.5618,129.5618,129.4178,129.494,6619.0
2016-03-22 12:00:00,152.9,152.99,152.89,152.98,4967.0,129.4771,129.5533,129.4686,129.5448,4967.0
2016-03-22 12:05:00,152.95,152.99,152.86,152.89,8749.0,129.5194,129.5533,129.4432,129.4686,8749.0
2016-03-22 12:10:00,152.93,153.03,152.9,153.01,9011.0,129.5025,129.5872,129.4771,129.5702,9011.0
2016-03-22 12:15:00,152.98,153.1,152.97,153.09,7750.0,129.5448,129.6464,129.5363,129.638,7750.0
2016-03-22 12:20:00,153.14,153.14,152.93,152.93,21258.0,129.6803,129.6803,129.5025,129.5025,21258.0
2016-03-22 12:25:00,152.91,153.01,152.81,152.94,16883.0,129.4855,129.5702,129.4009,129.5109,16883.0
2016-03-22 12:30:00,152.96,153.21,152.91,153.21,11938.0,129.5279,129.7396,129.4855,129.7396,11938.0
2016-03-22 12:35:00,153.14,153.21,153.06,153.08,6685.0,129.6803,129.7396,129.6126,129.6295,6685.0
2016-03-22 12:40:00,153.08,153.12,152.96,152.98,8208.0,129.6295,129.6634,129.5279,129.5448,8208.0
2016-03-22 12:45:00,152.98,153.02,152.92,152.92,3565.0,129.5448,129.5787,129.494,129.494,3565.0
2016-03-22 12:50:00,152.92,153.09,152.89,152.98,7528.0,129.494,129.638,129.4686,129.5448,7528.0
2016-03-22 12:55:00,152.99,153.09,152.98,153.03,11761.0,129.5533,129.638,129.5448,129.5872,11761.0
2016-03-22 13:00:00,153.01,153.36,153.01,153.34,7734.0,129.5702,129.8666,129.5702,129.8497,7734.0
2016-03-22 13:05:00,153.33,153.43,153.12,153.12,12437.0,129.8412,129.9259,129.6634,129.6634,12437.0
2016-03-22 13:10:00,153.12,153.36,153.12,153.34,8350.0,129.6634,129.8666,129.6634,129.8497,8350.0
2016-03-22 13:15:00,153.37,153.41,153.28,153.3,4669.0,129.8751,129.9089,129.7989,129.8158,4669.0
2016-03-22 13:20:00,153.3,153.34,153.19,153.31,3405.0,129.8158,129.8497,129.7226,129.8243,3405.0
2016-03-22 13:25:00,153.3,153.37,153.24,153.36,8646.0,129.8158,129.8751,129.765,129.8666,8646.0
2016-03-22 13:30:00,153.38,153.39,153.22,153.26,11193.0,129.8835,129.892,129.748,129.7819,11193.0
2016-03-22 13:35:00,153.25,153.26,153.18,153.25,6525.0,129.7735,129.7819,129.7142,129.7735,6525.0
2016-03-22 13:40:00,153.25,153.25,152.94,152.94,9578.0,129.7735,129.7735,129.5109,129.5109,9578.0
2016-03-22 13:45:00,152.94,153.02,152.89,153.0,13948.0,129.5109,129.5787,129.4686,129.5618,13948.0
2016-03-22 13:50:00,152.99,153.03,152.94,152.98,5451.0,129.5533,129.5872,129.5109,129.5448,5451.0
2016-03-22 13:55:00,153.0,153.03,152.88,152.88,5442.0,129.5618,129.5872,129.4601,129.4601,5442.0
2016-03-22 14:00:00,152.91,153.08,152.91,152.96,8481.0,129.4855,129.6295,129.4855,129.5279,8481.0
2016-03-22 14:05:00,152.98,153.06,152.88,152.88,10061.0,129.5448,129.6126,129.4601,129.4601,10061.0
2016-03-22 14:10:00,152.86,152.87,152.74,152.79,10799.0,129.4432,129.4517,129.3416,129.3839,10799.0
2016-03-22 14:15:00,152.79,152.89,152.7,152.79,54249.0,129.3839,129.4686,129.3077,129.3839,54249.0
2016-03-22 14:20:00,152.76,152.77,152.67,152.67,7538.0,129.3585,129.367,129.2823,129.2823,7538.0
2016-03-22 14:25:00,152.69,152.82,152.67,152.76,10933.0,129.2992,129.4093,129.2823,129.3585,10933.0
2016-03-22 14:30:00,152.77,152.8,152.68,152.74,13363.0,129.367,129.3924,129.2908,129.3416,13363.0
2016-03-22 14:35:00,152.71,152.77,152.66,152.66,3824.0,129.3162,129.367,129.2738,129.2738,3824.0
2016-03-22 14:40:00,152.69,152.71,152.51,152.51,18588.0,129.2992,129.3162,129.1468,129.1468,18588.0
2016-03-22 14:45:00,152.52,152.68,152.49,152.65,22650.0,129.1553,129.2908,129.1299,129.2654,22650.0
2016-03-22 14:50:00,152.63,152.67,152.53,152.58,14643.0,129.2484,129.2823,129.1638,129.2061,14643.0
2016-03-22 14:55:00,152.58,152.65,152.44,152.45,18343.0,129.2061,129.2654,129.0875,129.096,18343.0
2016-03-22 15:00:00,152.44,152.45,152.35,152.37,19879.0,129.0875,129.096,129.0113,129.0283,19879.0
2016-03-22 15:05:00,152.37,152.43,152.26,152.42,24399.0,129.0283,129.0791,128.9351,129.0706,24399.0
2016-03-22 15:10:00,152.41,152.51,152.4,152.42,9998.0,129.0621,129.1468,129.0537,129.0706,9998.0
2016-03-22 15:15:00,152.39,152.4,152.15,152.2,22874.0,129.0452,129.0537,128.842,128.8843,22874.0
2016-03-22 15:20:00,152.21,152.28,152.13,152.18,89458.0,128.8928,128.952,128.825,128.8674,89458.0
2016-03-22 15:25:00,152.19,152.47,152.19,152.41,9906.0,128.8758,129.1129,128.8758,129.0621,9906.0
2016-03-22 15:30:00,152.44,152.49,152.39,152.41,8619.0,129.0875,129.1299,129.0452,129.0621,8619.0
2016-03-22 15:35:00,152.42,152.44,152.27,152.3,12170.0,129.0706,129.0875,128.9436,128.969,12170.0
2016-03-22 15:40:00,152.29,152.38,152.27,152.28,18847.0,128.9605,129.0367,128.9436,128.952,18847.0
2016-03-22 15:45:00,152.26,152.38,152.18,152.24,30852.0,128.9351,129.0367,128.8674,128.9182,30852.0
2016-03-22 15:50:00,152.23,152.33,152.03,152.04,61341.0,128.9097,128.9944,128.7403,128.7488,61341.0
2016-03-22 15:55:00,152.02,152.3,152.0,152.23,80268.0,128.7319,128.969,128.7149,128.9097,80268.0
2016-03-23 09:30:00,152.18,152.66,151.64,151.89,47422.0,128.8674,129.2738,128.4101,128.6218,47422.0
2016-03-23 09:35:00,151.89,152.22,151.84,152.08,12882.0,128.6218,128.9012,128.5795,128.7827,12882.0
2016-03-23 09:40:00,152.09,152.36,151.88,152.2,11149.0,128.7912,129.0198,128.6133,128.8843,11149.0
2016-03-23 09:45:00,152.19,152.51,152.09,152.46,10640.0,128.8758,129.1468,128.7912,129.1045,10640.0
2016-03-23 09:50:00,152.54,152.66,152.45,152.5,10714.0,129.1722,129.2738,129.096,129.1383,10714.0
2016-03-23 09:55:00,152.55,152.93,152.55,152.8,38363.0,129.1807,129.5025,129.1807,129.3924,38363.0
2016-03-23 10:00:00,152.83,153.08,152.77,152.85,58003.0,129.4178,129.6295,129.367,129.4347,58003.0
2016-03-23 10:05:00,152.82,153.03,152.77,152.98,8288.0,129.4093,129.5872,129.367,129.5448,8288.0
2016-03-23 10:10:00,153.04,153.1,152.75,152.78,18842.0,129.5956,129.6464,129.35,129.3755,18842.0
2016-03-23 10:15:00,152.75,153.06,152.75,152.95,10943.0,129.35,129.6126,129.35,129.5194,10943.0
2016-03-23 10:20:00,152.9,152.96,152.64,152.87,12279.0,129.4771,129.5279,129.2569,129.4517,12279.0
2016-03-23 10:25:00,152.87,153.02,152.81,152.95,13113.0,129.4517,129.5787,129.4009,129.5194,13113.0
2016-03-23 10:30:00,152.93,153.11,152.82,152.95,18397.0,129.5025,129.6549,129.4093,129.5194,18397.0
2016-03-23 10:35:00,152.95,152.95,152.73,152.75,6471.0,129.5194,129.5194,129.3331,129.35,6471.0
2016-03-23 10:40:00,152.77,152.87,152.72,152.76,6065.0,129.367,129.4517,129.3246,129.3585,6065.0
2016-03-23 10:45:00,152.82,152.82,152.53,152.6,18502.0,129.4093,129.4093,129.1638,129.223,18502.0
2016-03-23 10:50:00,152.6,152.61,152.32,152.32,13800.0,129.223,129.2315,128.9859,128.9859,13800.0
2016-03-23 10:55:00,152.3,152.33,152.19,152.25,16313.0,128.969,128.9944,128.8758,128.9266,16313.0
2016-03-23 11:00:00,152.22,152.23,152.01,152.04,7966.0,128.9012,128.9097,128.7234,128.7488,7966.0
2016-03-23 11:05:00,152.04,152.14,152.0,152.12,13231.0,128.7488,128.8335,128.7149,128.8166,13231.0
2016-03-23 11:10:00,152.13,152.42,152.13,152.28,19000.0,128.825,129.0706,128.825,128.952,19000.0
2016-03-23 11:15:00,152.29,152.39,152.22,152.23,11340.0,128.9605,129.0452,128.9012,128.9097,11340.0
2016-03-23 11:20:00,152.23,152.28,152.11,152.11,9220.0,128.9097,128.952,128.8081,128.8081,9220.0
2016-03-23 11:25:00,152.12,152.28,152.08,152.08,10017.0,128.8166,128.952,128.7827,128.7827,10017.0
2016-03-23 11:30:00,152.11,152.19,151.98,151.98,10537.0,128.8081,128.8758,128.698,128.698,10537.0
2016-03-23 11:35:00,151.98,152.09,151.88,151.91,9672.0,128.698,128.7912,128.6133,128.6387,9672.0
2016-03-23 11:40:00,151.88,152.01,151.87,151.96,12118.0,128.6133,128.7234,128.6049,128.6811,12118.0
2016-03-23 11:45:00,151.98,152.1,151.93,152.02,12647.0,128.698,128.7996,128.6557,128.7319,12647.0
2016-03-23 11:50:00,152.01,152.04,151.88,152.04,9555.0,128.7234,128.7488,128.6133,128.7488,9555.0
2016-03-23 11:55:00,151.98,152.05,151.95,152.0,7315.0,128.698,128.7573,128.6726,128.7149,7315.0
2016-03-23 12:00:00,151.98,152.0,151.85,152.0,11235.0,128.698,128.7149,128.5879,128.7149,11235.0
2016-03-23 12:05:00,151.99,152.06,151.91,151.99,8522.0,128.7065,128.7657,128.6387,128.7065,8522.0
2016-03-23 12:10:00,151.98,152.05,151.87,151.87,7085.0,128.698,128.7573,128.6049,128.6049,7085.0
2016-03-23 12:15:00,151.9,151.99,151.8,151.99,13594.0,128.6303,128.7065,128.5456,128.7065,13594.0
2016-03-23 12:20:00,151.99,152.13,151.97,152.1,19215.0,128.7065,128.825,128.6895,128.7996,19215.0
2016-03-23 12:25:00,152.13,152.24,152.05,152.24,15107.0,128.825,128.9182,128.7573,128.9182,15107.0
2016-03-23 12:30:00,152.26,152.44,152.26,152.34,20315.0,128.9351,129.0875,128.9351,129.0029,20315.0
2016-03-23 12:35:00,152.36,152.44,152.32,152.39,53156.0,129.0198,129.0875,128.9859,129.0452,53156.0
2016-03-23 12:40:00,152.39,152.42,152.37,152.39,21979.0,129.0452,129.0706,129.0283,129.0452,21979.0
2016-03-23 12:45:00,152.38,152.51,152.36,152.51,41007.0,129.0367,129.1468,129.0198,129.1468,41007.0
2016-03-23 12:50:00,152.49,152.65,152.47,152.63,8228.0,129.1299,129.2654,129.1129,129.2484,8228.0
2016-03-23 12:55:00,152.61,152.8,152.6,152.8,9400.0,129.2315,129.3924,129.223,129.3924,9400.0
2016-03-23 13:00:00,152.82,152.98,152.82,152.96,36634.0,129.4093,129.5448,129.4093,129.5279,36634.0
2016-03-23 13:05:00,152.95,152.95,152.73,152.73,12677.0,129.5194,129.5194,129.3331,129.3331,12677.0
2016-03-23 13:10:00,152.74,153.02,152.7,153.01,10850.0,129.3416,129.5787,129.3077,129.5702,10850.0
2016-03-23 13:15:00,153.02,153.12,152.95,153.08,28485.0,129.5787,129.6634,129.5194,129.6295,28485.0
2016-03-23 13:20:00,153.08,153.25,153.05,153.22,8482.0,129.6295,129.7735,129.6041,129.748,8482.0
2016-03-23 13:25:00,153.23,153.23,152.99,152.99,4214.0,129.7565,129.7565,129.5533,129.5533,4214.0
2016-03-23 13:30:00,153.02,153.09,153.01,153.06,7703.0,129.5787,129.638,129.5702,129.6126,7703.0
2016-03-23 13:35:00,153.05,153.2,153.03,153.2,25709.0,129.6041,129.7311,129.5872,129.7311,25709.0
2016-03-23 13:40:00,153.2,153.35,153.2,153.32,14258.0,129.7311,129.8581,129.7311,129.8327,14258.0
2016-03-23 13:45:00,153.32,153.53,153.3,153.53,25956.0,129.8327,130.0106,129.8158,130.0106,25956.0
2016-03-23 13:50:00,153.55,153.55,153.47,153.53,24991.0,130.0275,130.0275,129.9598,130.0106,24991.0
2016-03-23 13:55:00,153.5,153.67,153.5,153.62,9316.0,129.9852,130.1291,129.9852,130.0868,9316.0
2016-03-23 14:00:00,153.65,153.85,153.63,153.71,34289.0,130.1122,130.2815,130.0952,130.163,34289.0
2016-03-23 14:05:00,153.69,153.93,153.67,153.67,21564.0,130.146,130.3493,130.1291,130.1291,21564.0
2016-03-23 14:10:00,153.65,153.65,153.46,153.46,17412.0,130.1122,130.1122,129.9513,129.9513,17412.0
2016-03-23 14:15:00,153.47,153.78,153.47,153.78,13606.0,129.9598,130.2223,129.9598,130.2223,13606.0
2016-03-23 14:20:00,153.75,153.76,153.62,153.68,13131.0,130.1969,130.2053,130.0868,130.1376,13131.0
2016-03-23 14:25:00,153.67,153.72,153.48,153.62,12109.0,130.1291,130.1715,129.9682,130.0868,12109.0
2016-03-23 14:30:00,153.63,153.7,153.51,153.7,17419.0,130.0952,130.1545,129.9936,130.1545,17419.0
2016-03-23 14:35:00,153.7,153.73,153.52,153.52,34703.0,130.1545,130.1799,130.0021,130.0021,34703.0
2016-03-23 14:40:00,153.47,153.6,153.33,153.59,15290.0,129.9598,130.0698,129.8412,130.0614,15290.0
2016-03-23 14:45:00,153.61,153.72,153.42,153.5,40766.0,130.0783,130.1715,129.9174,129.9852,40766.0
2016-03-23 14:50:00,153.52,153.52,153.12,153.27,15495.0,130.0021,130.0021,129.6634,129.7904,15495.0
2016-03-23 14:55:00,153.28,153.47,153.27,153.28,28031.0,129.7989,129.9598,129.7904,129.7989,28031.0
2016-03-23 15:00:00,153.27,153.34,153.18,153.3,27759.0,129.7904,129.8497,129.7142,129.8158,27759.0
2016-03-23 15:05:00,153.28,153.44,153.26,153.44,17175.0,129.7989,129.9343,129.7819,129.9343,17175.0
2016-03-23 15:10:00,153.42,153.61,153.41,153.61,34585.0,129.9174,130.0783,129.9089,130.0783,34585.0
2016-03-23 15:15:00,153.57,153.65,153.52,153.53,20928.0,130.0444,130.1122,130.0021,130.0106,20928.0
2016-03-23 15:20:00,153.51,153.54,153.39,153.51,27936.0,129.9936,130.019,129.892,129.9936,27936.0
2016-03-23 15:25:00,153.5,153.64,153.47,153.6,32105.0,129.9852,130.1037,129.9598,130.0698,32105.0
2016-03-23 15:30:00,153.6,153.72,153.5,153.67,37784.0,130.0698,130.1715,129.9852,130.1291,37784.0
2016-03-23 15:35:00,153.67,153.71,153.58,153.66,37575.0,130.1291,130.163,130.0529,130.1206,37575.0
2016-03-23 15:40:00,153.66,153.75,153.63,153.64,27044.0,130.1206,130.1969,130.0952,130.1037,27044.0
2016-03-23 15:45:00,153.65,153.67,153.5,153.6,28135.0,130.1122,130.1291,129.9852,130.0698,28135.0
2016-03-23 15:50:00,153.6,153.64,153.46,153.48,44393.0,130.0698,130.1037,129.9513,129.9682,44393.0
2016-03-23 15:55:00,153.48,153.65,153.48,153.5,82942.0,129.9682,130.1122,129.9682,129.9852,82942.0
2016-03-24 09:30:00,153.24,153.99,152.9,153.53,96767.0,129.765,130.4001,129.4771,130.0106,96767.0
2016-03-24 09:35:00,153.56,154.0,153.37,153.92,37238.0,130.036,130.4086,129.8751,130.3408,37238.0
2016-03-24 09:40:00,154.0,154.05,153.69,153.81,26010.0,130.4086,130.4509,130.146,130.2477,26010.0
2016-03-24 09:45:00,153.78,153.87,153.66,153.87,9235.0,130.2223,130.2985,130.1206,130.2985,9235.0
2016-03-24 09:50:00,153.9,153.97,153.68,153.9,10860.0,130.3239,130.3832,130.1376,130.3239,10860.0
2016-03-24 09:55:00,153.88,154.07,153.85,154.05,17108.0,130.3069,130.4678,130.2815,130.4509,17108.0
2016-03-24 10:00:00,154.0,154.08,153.82,153.86,15883.0,130.4086,130.4763,130.2561,130.29,15883.0
2016-03-24 10:05:00,153.91,153.97,153.57,153.72,6473.0,130.3323,130.3832,130.0444,130.1715,6473.0
2016-03-24 10:10:00,153.74,153.99,153.73,153.93,6919.0,130.1884,130.4001,130.1799,130.3493,6919.0
2016-03-24 10:15:00,153.87,153.87,153.34,153.44,10848.0,130.2985,130.2985,129.8497,129.9343,10848.0
2016-03-24 10:20:00,153.48,153.76,153.47,153.63,6058.0,129.9682,130.2053,129.9598,130.0952,6058.0
2016-03-24 10:25:00,153.56,153.64,153.26,153.38,5589.0,130.036,130.1037,129.7819,129.8835,5589.0
2016-03-24 10:30:00,153.32,153.44,153.0,153.0,11107.0,129.8327,129.9343,129.5618,129.5618,11107.0
2016-03-24 10:35:00,153.04,153.04,152.85,152.92,75693.0,129.5956,129.5956,129.4347,129.494,75693.0
2016-03-24 10:40:00,152.87,152.99,152.74,152.84,70151.0,129.4517,129.5533,129.3416,129.4263,70151.0
2016-03-24 10:45:00,152.87,153.06,152.81,153.02,14059.0,129.4517,129.6126,129.4009,129.5787,14059.0
2016-03-24 10:50:00,153.07,153.12,152.92,153.0,17088.0,129.621,129.6634,129.494,129.5618,17088.0
2016-03-24 10:55:00,153.01,153.14,152.96,153.0,3050.0,129.5702,129.6803,129.5279,129.5618,3050.0
2016-03-24 11:00:00,153.05,153.15,152.95,153.07,8767.0,129.6041,129.6888,129.5194,129.621,8767.0
2016-03-24 11:05:00,153.06,153.07,152.85,152.91,8391.0,129.6126,129.621,129.4347,129.4855,8391.0
2016-03-24 11:10:00,152.93,153.01,152.88,152.98,10590.0,129.5025,129.5702,129.4601,129.5448,10590.0
2016-03-24 11:15:00,152.98,153.02,152.91,152.98,7675.0,129.5448,129.5787,129.4855,129.5448,7675.0
2016-03-24 11:20:00,152.97,153.01,152.87,152.97,6890.0,129.5363,129.5702,129.4517,129.5363,6890.0
2016-03-24 11:25:00,152.97,153.01,152.87,152.87,6440.0,129.5363,129.5702,129.4517,129.4517,6440.0
2016-03-24 11:30:00,152.92,153.01,152.88,152.96,11645.0,129.494,129.5702,129.4601,129.5279,11645.0
2016-03-24 11:35:00,152.99,153.0,152.89,152.89,8742.0,129.5533,129.5618,129.4686,129.4686,8742.0
2016-03-24 11:40:00,152.92,153.01,152.85,152.96,12511.0,129.494,129.5702,129.4347,129.5279,12511.0
2016-03-24 11:45:00,152.96,152.96,152.68,152.74,9004.0,129.5279,129.5279,129.2908,129.3416,9004.0
2016-03-24 11:50:00,152.71,152.71,152.61,152.64,8837.0,129.3162,129.3162,129.2315,129.2569,8837.0
2016-03-24 11:55:00,152.65,152.65,152.5,152.5,19105.0,129.2654,129.2654,129.1383,129.1383,19105.0
2016-03-24 12:00:00,152.46,152.58,152.38,152.53,23764.0,129.1045,129.2061,129.0367,129.1638,23764.0
2016-03-24 12:05:00,152.56,152.64,152.47,152.53,39107.0,129.1892,129.2569,129.1129,129.1638,39107.0
2016-03-24 12:10:00,152.53,152.58,152.51,152.52,13632.0,129.1638,129.2061,129.1468,129.1553,13632.0
2016-03-24 12:15:00,152.52,152.66,152.45,152.53,35105.0,129.1553,129.2738,129.096,129.1638,35105.0
2016-03-24 12:20:00,152.5,152.62,152.5,152.58,25357.0,129.1383,129.24,129.1383,129.2061,25357.0
2016-03-24 12:25:00,152.6,152.61,152.24,152.24,44182.0,129.223,129.2315,128.9182,128.9182,44182.0
2016-03-24 12:30:00,152.24,152.31,152.12,152.19,55152.0,128.9182,128.9775,128.8166,128.8758,55152.0
2016-03-24 12:35:00,152.18,152.23,152.05,152.15,10537.0,128.8674,128.9097,128.7573,128.842,10537.0
2016-03-24 12:40:00,152.17,152.17,152.04,152.04,8772.0,128.8589,128.8589,128.7488,128.7488,8772.0
2016-03-24 12:45:00,152.07,152.07,151.93,151.97,43927.0,128.7742,128.7742,128.6557,128.6895,43927.0
2016-03-24 12:50:00,151.94,152.04,151.92,151.96,9935.0,128.6641,128.7488,128.6472,128.6811,9935.0
2016-03-24 12:55:00,151.96,152.0,151.89,151.89,6754.0,128.6811,128.7149,128.6218,128.6218,6754.0
2016-03-24 13:00:00,151.93,151.98,151.86,151.9,15102.0,128.6557,128.698,128.5964,128.6303,15102.0
2016-03-24 13:05:00,151.87,151.96,151.87,151.96,12434.0,128.6049,128.6811,128.6049,128.6811,12434.0
2016-03-24 13:10:00,151.92,151.95,151.83,151.85,11704.0,128.6472,128.6726,128.571,128.5879,11704.0
2016-03-24 13:15:00,151.83,151.9,151.79,151.81,10773.0,128.571,128.6303,128.5371,128.554,10773.0
2016-03-24 13:20:00,151.81,151.81,151.59,151.59,18559.0,128.554,128.554,128.3677,128.3677,18559.0
2016-03-24 13:25:00,151.61,151.75,151.6,151.66,28342.0,128.3847,128.5032,128.3762,128.427,28342.0
2016-03-24 13:30:00,151.65,151.75,151.64,151.7,10315.0,128.4186,128.5032,128.4101,128.4609,10315.0
2016-03-24 13:35:00,151.69,151.71,151.52,151.53,20684.0,128.4524,128.4694,128.3085,128.3169,20684.0
2016-03-24 13:40:00,151.55,151.62,151.4,151.4,18191.0,128.3339,128.3932,128.2069,128.2069,18191.0
2016-03-24 13:45:00,151.42,151.47,151.3,151.39,41984.0,128.2238,128.2661,128.1222,128.1984,41984.0
2016-03-24 13:50:00,151.37,151.38,151.28,151.29,14924.0,128.1815,128.1899,128.1052,128.1137,14924.0
2016-03-24 13:55:00,151.3,151.33,151.21,151.31,15177.0,128.1222,128.1476,128.046,128.1306,15177.0
2016-03-24 14:00:00,151.31,151.39,151.16,151.25,19803.0,128.1306,128.1984,128.0036,128.0798,19803.0
2016-03-24 14:05:00,151.25,151.27,151.05,151.05,24115.0,128.0798,128.0968,127.9105,127.9105,24115.0
2016-03-24 14:10:00,151.04,151.1,150.9,151.05,33122.0,127.902,127.9528,127.7835,127.9105,33122.0
2016-03-24 14:15:00,151.05,151.06,150.85,150.88,23179.0,127.9105,127.9189,127.7411,127.7665,23179.0
2016-03-24 14:20:00,150.89,151.13,150.87,151.06,38165.0,127.775,127.9782,127.758,127.9189,38165.0
2016-03-24 14:25:00,151.07,151.16,151.03,151.1,18058.0,127.9274,128.0036,127.8935,127.9528,18058.0
2016-03-24 14:30:00,151.1,151.13,151.03,151.04,20965.0,127.9528,127.9782,127.8935,127.902,20965.0
2016-03-24 14:35:00,151.05,151.17,151.03,151.12,23144.0,127.9105,128.0121,127.8935,127.9697,23144.0
2016-03-24 14:40:00,151.14,151.15,151.06,151.1,34400.0,127.9867,127.9952,127.9189,127.9528,34400.0
2016-03-24 14:45:00,151.08,151.15,151.02,151.05,29637.0,127.9359,127.9952,127.8851,127.9105,29637.0
2016-03-24 14:50:00,151.05,151.08,151.01,151.04,26453.0,127.9105,127.9359,127.8766,127.902,26453.0
2016-03-24 14:55:00,151.05,151.15,151.0,151.04,12180.0,127.9105,127.9952,127.8681,127.902,12180.0
2016-03-24 15:00:00,151.06,151.16,150.9,150.93,29342.0,127.9189,128.0036,127.7835,127.8089,29342.0
2016-03-24 15:05:00,150.93,151.02,150.9,151.0,41356.0,127.8089,127.8851,127.7835,127.8681,41356.0
2016-03-24 15:10:00,150.99,151.16,150.97,151.08,40523.0,127.8597,128.0036,127.8427,127.9359,40523.0
2016-03-24 15:15:00,151.07,151.26,151.06,151.22,62049.0,127.9274,128.0883,127.9189,128.0544,62049.0
2016-03-24 15:20:00,151.2,151.35,151.2,151.21,33158.0,128.0375,128.1645,128.0375,128.046,33158.0
2016-03-24 15:25:00,151.21,151.27,151.15,151.22,29732.0,128.046,128.0968,127.9952,128.0544,29732.0
2016-03-24 15:30:00,151.22,151.23,151.03,151.09,51623.0,128.0544,128.0629,127.8935,127.9443,51623.0
2016-03-24 15:35:00,151.1,151.19,151.09,151.16,38193.0,127.9528,128.029,127.9443,128.0036,38193.0
2016-03-24 15:40:00,151.14,151.32,151.14,151.31,42313.0,127.9867,128.1391,127.9867,128.1306,42313.0
2016-03-24 15:45:00,151.31,151.32,151.16,151.16,45828.0,128.1306,128.1391,128.0036,128.0036,45828.0
2016-03-24 15:50:00,151.17,151.41,151.16,151.4,37743.0,128.0121,128.2153,128.0036,128.2069,37743.0
2016-03-24 15:55:00,151.41,151.5,151.3,151.43,125957.0,128.2153,128.2915,128.1222,128.2323,125957.0
2016-03-28 09:30:00,151.8,152.5,151.78,152.5,187886.0,128.5456,129.1383,128.5286,129.1383,187886.0
2016-03-28 09:35:00,152.5,152.9,152.46,152.8,88658.0,129.1383,129.4771,129.1045,129.3924,88658.0
2016-03-28 09:40:00,152.87,153.09,152.81,152.85,72114.0,129.4517,129.638,129.4009,129.4347,72114.0
2016-03-28 09:45:00,152.83,153.23,152.66,153.17,50314.0,129.4178,129.7565,129.2738,129.7057,50314.0
2016-03-28 09:50:00,153.22,153.24,152.91,153.0,42776.0,129.748,129.765,129.4855,129.5618,42776.0
2016-03-28 09:55:00,152.93,153.05,152.3,152.4,45340.0,129.5025,129.6041,128.969,129.0537,45340.0
2016-03-28 10:00:00,152.37,152.9,152.31,152.88,28702.0,129.0283,129.4771,128.9775,129.4601,28702.0
2016-03-28 10:05:00,152.83,152.85,152.61,152.76,27116.0,129.4178,129.4347,129.2315,129.3585,27116.0
2016-03-28 10:10:00,152.76,152.9,152.6,152.63,45602.0,129.3585,129.4771,129.223,129.2484,45602.0
2016-03-28 10:15:00,152.64,152.93,152.62,152.87,18940.0,129.2569,129.5025,129.24,129.4517,18940.0
2016-03-28 10:20:00,152.87,153.31,152.86,153.25,65198.0,129.4517,129.8243,129.4432,129.7735,65198.0
2016-03-28 10:25:00,153.24,153.25,153.13,153.17,34686.0,129.765,129.7735,129.6718,129.7057,34686.0
2016-03-28 10:30:00,153.15,153.15,152.97,153.05,41962.0,129.6888,129.6888,129.5363,129.6041,41962.0
2016-03-28 10:35:00,153.02,153.08,152.91,152.97,24780.0,129.5787,129.6295,129.4855,129.5363,24780.0
2016-03-28 10:40:00,152.95,152.99,152.75,152.75,28052.0,129.5194,129.5533,129.35,129.35,28052.0
2016-03-28 10:45:00,152.74,152.74,152.35,152.62,39280.0,129.3416,129.3416,129.0113,129.24,39280.0
2016-03-28 10:50:00,152.61,152.83,152.59,152.79,35688.0,129.2315,129.4178,129.2146,129.3839,35688.0
2016-03-28 10:55:00,152.76,152.82,152.71,152.77,20476.0,129.3585,129.4093,129.3162,129.367,20476.0
2016-03-28 11:00:00,152.78,153.2,152.78,153.19,103434.0,129.3755,129.7311,129.3755,129.7226,103434.0
2016-03-28 11:05:00,153.2,153.47,153.18,153.35,98834.0,129.7311,129.9598,129.7142,129.8581,98834.0
2016-03-28 11:10:00,153.35,153.39,153.18,153.32,24964.0,129.8581,129.892,129.7142,129.8327,24964.0
2016-03-28 11:15:00,153.34,153.47,153.34,153.39,28628.0,129.8497,129.9598,129.8497,129.892,28628.0
2016-03-28 11:20:00,153.4,153.47,153.21,153.42,27792.0,129.9005,129.9598,129.7396,129.9174,27792.0
2016-03-28 11:25:00,153.46,153.47,153.34,153.4,27842.0,129.9513,129.9598,129.8497,129.9005,27842.0
2016-03-28 11:30:00,153.4,153.49,153.4,153.4,26042.0,129.9005,129.9767,129.9005,129.9005,26042.0
2016-03-28 11:35:00,153.4,153.48,153.34,153.39,22866.0,129.9005,129.9682,129.8497,129.892,22866.0
2016-03-28 11:40:00,153.39,153.58,153.39,153.5,44816.0,129.892,130.0529,129.892,129.9852,44816.0
2016-03-28 11:45:00,153.55,153.85,153.47,153.83,41356.0,130.0275,130.2815,129.9598,130.2646,41356.0
2016-03-28 11:50:00,153.83,153.94,153.57,153.58,38822.0,130.2646,130.3578,130.0444,130.0529,38822.0
2016-03-28 11:55:00,153.59,153.79,153.56,153.73,17970.0,130.0614,130.2307,130.036,130.1799,17970.0
2016-03-28 12:00:00,153.74,153.84,153.57,153.57,14434.0,130.1884,130.2731,130.0444,130.0444,14434.0
2016-03-28 12:05:00,153.55,153.6,153.34,153.34,22378.0,130.0275,130.0698,129.8497,129.8497,22378.0
2016-03-28 12:10:00,153.34,153.37,153.1,153.18,18984.0,129.8497,129.8751,129.6464,129.7142,18984.0
2016-03-28 12:15:00,153.19,153.28,153.03,153.04,16340.0,129.7226,129.7989,129.5872,129.5956,16340.0
2016-03-28 12:20:00,153.03,153.35,153.03,153.28,26992.0,129.5872,129.8581,129.5872,129.7989,26992.0
2016-03-28 12:25:00,153.29,153.37,153.15,153.2,14358.0,129.8073,129.8751,129.6888,129.7311,14358.0
2016-03-28 12:30:00,153.19,153.21,153.11,153.11,18874.0,129.7226,129.7396,129.6549,129.6549,18874.0
2016-03-28 12:35:00,153.16,153.33,153.05,153.22,23216.0,129.6972,129.8412,129.6041,129.748,23216.0
2016-03-28 12:40:00,153.21,153.3,153.16,153.17,10778.0,129.7396,129.8158,129.6972,129.7057,10778.0
2016-03-28 12:45:00,153.2,153.32,153.11,153.32,18484.0,129.7311,129.8327,129.6549,129.8327,18484.0
2016-03-28 12:50:00,153.33,153.46,153.3,153.33,20750.0,129.8412,129.9513,129.8158,129.8412,20750.0
2016-03-28 12:55:00,153.36,153.36,153.17,153.33,30286.0,129.8666,129.8666,129.7057,129.8412,30286.0
2016-03-28 13:00:00,153.31,153.37,153.22,153.26,29182.0,129.8243,129.8751,129.748,129.7819,29182.0
2016-03-28 13:05:00,153.28,153.38,153.22,153.36,17860.0,129.7989,129.8835,129.748,129.8666,17860.0
2016-03-28 13:10:00,153.37,153.38,153.23,153.25,16334.0,129.8751,129.8835,129.7565,129.7735,16334.0
2016-03-28 13:15:00,153.29,153.31,153.25,153.28,19394.0,129.8073,129.8243,129.7735,129.7989,19394.0
2016-03-28 13:20:00,153.26,153.28,153.19,153.21,26590.0,129.7819,129.7989,129.7226,129.7396,26590.0
2016-03-28 13:25:00,153.19,153.23,153.16,153.19,17924.0,129.7226,129.7565,129.6972,129.7226,17924.0
2016-03-28 13:30:00,153.17,153.23,153.14,153.2,18460.0,129.7057,129.7565,129.6803,129.7311,18460.0
2016-03-28 13:35:00,153.2,153.21,153.07,153.08,18108.0,129.7311,129.7396,129.621,129.6295,18108.0
2016-03-28 13:40:00,153.09,153.24,153.09,153.23,23636.0,129.638,129.765,129.638,129.7565,23636.0
2016-03-28 13:45:00,153.21,153.28,153.19,153.28,14720.0,129.7396,129.7989,129.7226,129.7989,14720.0
2016-03-28 13:50:00,153.28,153.4,153.25,153.38,18290.0,129.7989,129.9005,129.7735,129.8835,18290.0
2016-03-28 13:55:00,153.37,153.51,153.37,153.51,23926.0,129.8751,129.9936,129.8751,129.9936,23926.0
2016-03-28 14:00:00,153.51,153.67,153.5,153.65,25284.0,129.9936,130.1291,129.9852,130.1122,25284.0
2016-03-28 14:05:00,153.67,153.67,153.57,153.62,42886.0,130.1291,130.1291,130.0444,130.0868,42886.0
2016-03-28 14:10:00,153.61,153.62,153.55,153.59,37068.0,130.0783,130.0868,130.0275,130.0614,37068.0
2016-03-28 14:15:00,153.56,153.56,153.42,153.43,16436.0,130.036,130.036,129.9174,129.9259,16436.0
2016-03-28 14:20:00,153.44,153.47,153.41,153.45,18290.0,129.9343,129.9598,129.9089,129.9428,18290.0
2016-03-28 14:25:00,153.45,153.45,153.26,153.29,14062.0,129.9428,129.9428,129.7819,129.8073,14062.0
2016-03-28 14:30:00,153.26,153.29,153.07,153.07,30182.0,129.7819,129.8073,129.621,129.621,30182.0
2016-03-28 14:35:00,153.07,153.09,152.99,153.07,39694.0,129.621,129.638,129.5533,129.621,39694.0
2016-03-28 14:40:00,153.08,153.08,152.93,152.94,19472.0,129.6295,129.6295,129.5025,129.5109,19472.0
2016-03-28 14:45:00,152.99,152.99,152.89,152.89,17870.0,129.5533,129.5533,129.4686,129.4686,17870.0
2016-03-28 14:50:00,152.92,152.96,152.75,152.8,29370.0,129.494,129.5279,129.35,129.3924,29370.0
2016-03-28 14:55:00,152.78,152.84,152.7,152.84,31676.0,129.3755,129.4263,129.3077,129.4263,31676.0
2016-03-28 15:00:00,152.87,152.99,152.83,152.91,24220.0,129.4517,129.5533,129.4178,129.4855,24220.0
2016-03-28 15:05:00,152.9,153.08,152.9,153.02,30202.0,129.4771,129.6295,129.4771,129.5787,30202.0
2016-03-28 15:10:00,152.99,153.21,152.96,153.09,35430.0,129.5533,129.7396,129.5279,129.638,35430.0
2016-03-28 15:15:00,153.13,153.15,153.03,153.04,20134.0,129.6718,129.6888,129.5872,129.5956,20134.0
2016-03-28 15:20:00,153.05,153.08,152.94,152.97,24232.0,129.6041,129.6295,129.5109,129.5363,24232.0
2016-03-28 15:25:00,152.93,153.07,152.82,153.05,54100.0,129.5025,129.621,129.4093,129.6041,54100.0
2016-03-28 15:30:00,153.02,153.05,152.8,152.86,23868.0,129.5787,129.6041,129.3924,129.4432,23868.0
2016-03-28 15:35:00,152.88,152.93,152.63,152.83,54224.0,129.4601,129.5025,129.2484,129.4178,54224.0
2016-03-28 15:40:00,152.84,152.98,152.79,152.93,46730.0,129.4263,129.5448,129.3839,129.5025,46730.0
2016-03-28 15:45:00,152.95,152.99,152.75,152.98,60630.0,129.5194,129.5533,129.35,129.5448,60630.0
2016-03-28 15:50:00,152.95,152.95,152.66,152.67,46350.0,129.5194,129.5194,129.2738,129.2823,46350.0
2016-03-28 15:55:00,152.68,152.81,152.5,152.67,151892.0,129.2908,129.4009,129.1383,129.2823,151892.0
2016-03-29 09:30:00,152.77,153.2,152.52,152.53,37577.0,129.367,129.7311,129.1553,129.1638,37577.0
2016-03-29 09:35:00,152.52,153.57,152.52,153.22,15036.0,129.1553,130.0444,129.1553,129.748,15036.0
2016-03-29 09:40:00,153.05,153.26,152.82,153.1,6885.0,129.6041,129.7819,129.4093,129.6464,6885.0
2016-03-29 09:45:00,153.21,153.62,153.02,153.46,36129.0,129.7396,130.0868,129.5787,129.9513,36129.0
2016-03-29 09:50:00,153.5,153.72,153.42,153.62,11949.0,129.9852,130.1715,129.9174,130.0868,11949.0
2016-03-29 09:55:00,153.67,153.7,153.3,153.61,12768.0,130.1291,130.1545,129.8158,130.0783,12768.0
2016-03-29 10:00:00,153.68,153.8,153.55,153.77,16276.0,130.1376,130.2392,130.0275,130.2138,16276.0
2016-03-29 10:05:00,153.69,153.86,153.68,153.86,10055.0,130.146,130.29,130.1376,130.29,10055.0
2016-03-29 10:10:00,153.81,153.9,153.75,153.85,16341.0,130.2477,130.3239,130.1969,130.2815,16341.0
2016-03-29 10:15:00,153.83,153.86,153.75,153.83,8983.0,130.2646,130.29,130.1969,130.2646,8983.0
2016-03-29 10:20:00,153.81,153.83,153.5,153.53,7634.0,130.2477,130.2646,129.9852,130.0106,7634.0
2016-03-29 10:25:00,153.5,153.64,153.44,153.52,8167.0,129.9852,130.1037,129.9343,130.0021,8167.0
2016-03-29 10:30:00,153.51,153.6,153.48,153.52,6053.0,129.9936,130.0698,129.9682,130.0021,6053.0
2016-03-29 10:35:00,153.47,153.72,153.39,153.69,11995.0,129.9598,130.1715,129.892,130.146,11995.0
2016-03-29 10:40:00,153.66,153.84,153.59,153.8,10430.0,130.1206,130.2731,130.0614,130.2392,10430.0
2016-03-29 10:45:00,153.83,153.83,153.59,153.67,4785.0,130.2646,130.2646,130.0614,130.1291,4785.0
2016-03-29 10:50:00,153.6,153.66,153.5,153.5,6840.0,130.0698,130.1206,129.9852,129.9852,6840.0
2016-03-29 10:55:00,153.5,153.54,153.45,153.54,3920.0,129.9852,130.019,129.9428,130.019,3920.0
2016-03-29 11:00:00,153.53,153.63,153.48,153.52,4350.0,130.0106,130.0952,129.9682,130.0021,4350.0
2016-03-29 11:05:00,153.56,153.58,153.34,153.44,9490.0,130.036,130.0529,129.8497,129.9343,9490.0
2016-03-29 11:10:00,153.41,153.42,153.31,153.39,4721.0,129.9089,129.9174,129.8243,129.892,4721.0
2016-03-29 11:15:00,153.39,153.47,153.31,153.31,6868.0,129.892,129.9598,129.8243,129.8243,6868.0
2016-03-29 11:20:00,153.34,153.54,153.31,153.48,10504.0,129.8497,130.019,129.8243,129.9682,10504.0
2016-03-29 11:25:00,153.49,153.57,153.39,153.49,7905.0,129.9767,130.0444,129.892,129.9767,7905.0
2016-03-29 11:30:00,153.47,153.54,153.36,153.43,6000.0,129.9598,130.019,129.8666,129.9259,6000.0
2016-03-29 11:35:00,153.49,153.49,153.25,153.33,10967.0,129.9767,129.9767,129.7735,129.8412,10967.0
2016-03-29 11:40:00,153.35,153.35,153.23,153.28,6140.0,129.8581,129.8581,129.7565,129.7989,6140.0
2016-03-29 11:45:00,153.26,153.53,153.2,153.53,11483.0,129.7819,130.0106,129.7311,130.0106,11483.0
2016-03-29 11:50:00,153.46,153.63,153.45,153.53,16985.0,129.9513,130.0952,129.9428,130.0106,16985.0
2016-03-29 11:55:00,153.51,153.57,153.36,153.47,5450.0,129.9936,130.0444,129.8666,129.9598,5450.0
2016-03-29 12:00:00,153.44,153.44,153.24,153.28,6307.0,129.9343,129.9343,129.765,129.7989,6307.0
2016-03-29 12:05:00,153.21,153.35,153.2,153.33,2737.0,129.7396,129.8581,129.7311,129.8412,2737.0
2016-03-29 12:10:00,153.36,153.5,153.32,153.5,3401.0,129.8666,129.9852,129.8327,129.9852,3401.0
2016-03-29 12:15:00,153.52,153.63,153.46,153.5,5830.0,130.0021,130.0952,129.9513,129.9852,5830.0
2016-03-29 12:20:00,153.5,154.13,153.5,154.06,26499.0,129.9852,130.5186,129.9852,130.4594,26499.0
2016-03-29 12:25:00,154.1,154.3,154.01,154.24,23604.0,130.4932,130.6626,130.417,130.6118,23604.0
2016-03-29 12:30:00,154.29,154.67,154.29,154.56,29920.0,130.6541,130.9759,130.6541,130.8828,29920.0
2016-03-29 12:35:00,154.57,154.61,154.42,154.59,7190.0,130.8912,130.9251,130.7642,130.9082,7190.0
2016-03-29 12:40:00,154.61,154.79,154.57,154.76,14262.0,130.9251,131.0775,130.8912,131.0521,14262.0
2016-03-29 12:45:00,154.75,154.98,154.67,154.69,15943.0,131.0437,131.2384,130.9759,130.9929,15943.0
2016-03-29 12:50:00,154.69,154.71,154.58,154.69,11069.0,130.9929,131.0098,130.8997,130.9929,11069.0
2016-03-29 12:55:00,154.69,154.8,154.62,154.78,8304.0,130.9929,131.086,130.9336,131.0691,8304.0
2016-03-29 13:00:00,154.76,154.85,154.37,154.4,10051.0,131.0521,131.1283,130.7219,130.7473,10051.0
2016-03-29 13:05:00,154.45,154.45,154.21,154.28,12269.0,130.7896,130.7896,130.5864,130.6457,12269.0
2016-03-29 13:10:00,154.27,154.51,154.24,154.47,11829.0,130.6372,130.8404,130.6118,130.8066,11829.0
2016-03-29 13:15:00,154.45,154.58,154.45,154.48,10469.0,130.7896,130.8997,130.7896,130.815,10469.0
2016-03-29 13:20:00,154.49,154.61,154.28,154.3,21752.0,130.8235,130.9251,130.6457,130.6626,21752.0
2016-03-29 13:25:00,154.3,154.51,154.24,154.51,5959.0,130.6626,130.8404,130.6118,130.8404,5959.0
2016-03-29 13:30:00,154.47,154.48,154.35,154.36,9700.0,130.8066,130.815,130.7049,130.7134,9700.0
2016-03-29 13:35:00,154.35,154.37,154.24,154.37,10509.0,130.7049,130.7219,130.6118,130.7219,10509.0
2016-03-29 13:40:00,154.34,154.51,154.34,154.49,5608.0,130.6965,130.8404,130.6965,130.8235,5608.0
2016-03-29 13:45:00,154.49,154.58,154.47,154.52,11513.0,130.8235,130.8997,130.8066,130.8489,11513.0
2016-03-29 13:50:00,154.51,154.66,154.49,154.56,14542.0,130.8404,130.9675,130.8235,130.8828,14542.0
2016-03-29 13:55:00,154.56,154.56,154.44,154.47,13193.0,130.8828,130.8828,130.7812,130.8066,13193.0
2016-03-29 14:00:00,154.48,154.75,154.36,154.72,19562.0,130.815,131.0437,130.7134,131.0183,19562.0
2016-03-29 14:05:00,154.77,154.77,154.51,154.61,6847.0,131.0606,131.0606,130.8404,130.9251,6847.0
2016-03-29 14:10:00,154.67,154.8,154.65,154.7,12970.0,130.9759,131.086,130.959,131.0013,12970.0
2016-03-29 14:15:00,154.72,154.82,154.68,154.77,23821.0,131.0183,131.1029,130.9844,131.0606,23821.0
2016-03-29 14:20:00,154.79,154.81,154.54,154.6,7920.0,131.0775,131.0945,130.8658,130.9166,7920.0
2016-03-29 14:25:00,154.55,154.96,154.55,154.85,18310.0,130.8743,131.2215,130.8743,131.1283,18310.0
2016-03-29 14:30:00,154.84,155.41,154.84,154.98,67378.0,131.1199,131.6026,131.1199,131.2384,67378.0
2016-03-29 14:35:00,154.98,155.16,154.95,155.11,14272.0,131.2384,131.3909,131.213,131.3485,14272.0
2016-03-29 14:40:00,155.09,155.12,154.93,154.94,16465.0,131.3316,131.357,131.1961,131.2046,16465.0
2016-03-29 14:45:00,154.96,155.19,154.93,155.17,21108.0,131.2215,131.4163,131.1961,131.3993,21108.0
2016-03-29 14:50:00,155.17,155.17,154.93,154.97,14086.0,131.3993,131.3993,131.1961,131.23,14086.0
2016-03-29 14:55:00,154.95,155.03,154.76,155.03,16388.0,131.213,131.2808,131.0521,131.2808,16388.0
2016-03-29 15:00:00,155.0,155.18,154.99,155.18,9381.0,131.2554,131.4078,131.2469,131.4078,9381.0
2016-03-29 15:05:00,155.2,155.3,155.17,155.3,12006.0,131.4247,131.5094,131.3993,131.5094,12006.0
2016-03-29 15:10:00,155.3,155.46,155.27,155.42,34500.0,131.5094,131.6449,131.484,131.611,34500.0
2016-03-29 15:15:00,155.4,155.42,155.15,155.2,18047.0,131.5941,131.611,131.3824,131.4247,18047.0
2016-03-29 15:20:00,155.21,155.24,155.05,155.05,21219.0,131.4332,131.4586,131.2977,131.2977,21219.0
2016-03-29 15:25:00,155.1,155.31,155.06,155.24,18845.0,131.34,131.5179,131.3062,131.4586,18845.0
2016-03-29 15:30:00,155.27,155.29,155.11,155.21,24878.0,131.484,131.5009,131.3485,131.4332,24878.0
2016-03-29 15:35:00,155.23,155.42,155.19,155.33,32876.0,131.4501,131.611,131.4163,131.5348,32876.0
2016-03-29 15:40:00,155.36,155.43,155.33,155.35,40509.0,131.5602,131.6195,131.5348,131.5518,40509.0
2016-03-29 15:45:00,155.35,155.36,155.13,155.21,37113.0,131.5518,131.5602,131.3655,131.4332,37113.0
2016-03-29 15:50:00,155.18,155.36,155.07,155.26,67421.0,131.4078,131.5602,131.3146,131.4755,67421.0
2016-03-29 15:55:00,155.27,155.39,155.21,155.25,73087.0,131.484,131.5856,131.4332,131.4671,73087.0
2016-03-30 09:30:00,155.91,156.25,155.65,156.17,69515.0,132.026,132.3139,131.8058,132.2461,69515.0
2016-03-30 09:35:00,156.06,156.3,155.8,155.99,25542.0,132.153,132.3562,131.9328,132.0937,25542.0
2016-03-30 09:40:00,155.94,156.54,155.93,156.52,36348.0,132.0514,132.5595,132.0429,132.5425,36348.0
2016-03-30 09:45:00,156.47,156.64,156.38,156.58,28913.0,132.5002,132.6441,132.424,132.5933,28913.0
2016-03-30 09:50:00,156.63,156.68,156.31,156.36,24178.0,132.6357,132.678,132.3647,132.407,24178.0
2016-03-30 09:55:00,156.39,156.82,156.32,156.82,20462.0,132.4324,132.7966,132.3732,132.7966,20462.0
2016-03-30 10:00:00,156.78,157.03,156.68,157.03,39476.0,132.7627,132.9744,132.678,132.9744,39476.0
2016-03-30 10:05:00,157.02,157.15,156.95,157.0,27423.0,132.9659,133.076,132.9066,132.949,27423.0
2016-03-30 10:10:00,156.99,157.18,156.97,157.15,19802.0,132.9405,133.1014,132.9236,133.076,19802.0
2016-03-30 10:15:00,157.12,157.19,157.0,157.19,21874.0,133.0506,133.1099,132.949,133.1099,21874.0
2016-03-30 10:20:00,157.2,157.65,157.2,157.61,32206.0,133.1183,133.4994,133.1183,133.4655,32206.0
2016-03-30 10:25:00,157.61,157.72,157.5,157.61,42730.0,133.4655,133.5587,133.3724,133.4655,42730.0
2016-03-30 10:30:00,157.62,157.72,157.53,157.68,51317.0,133.474,133.5587,133.3978,133.5248,51317.0
2016-03-30 10:35:00,157.64,157.89,157.54,157.85,28682.0,133.4909,133.7026,133.4063,133.6688,28682.0
2016-03-30 10:40:00,157.89,157.94,157.58,157.7,36099.0,133.7026,133.745,133.4401,133.5418,36099.0
2016-03-30 10:45:00,157.69,157.75,157.53,157.66,24102.0,133.5333,133.5841,133.3978,133.5079,24102.0
2016-03-30 10:50:00,157.63,157.86,157.55,157.86,18300.0,133.4825,133.6772,133.4147,133.6772,18300.0
2016-03-30 10:55:00,157.84,157.86,157.56,157.81,28313.0,133.6603,133.6772,133.4232,133.6349,28313.0
2016-03-30 11:00:00,157.81,158.24,157.8,158.17,49974.0,133.6349,133.999,133.6264,133.9398,49974.0
2016-03-30 11:05:00,158.2,158.21,157.83,157.89,19925.0,133.9652,133.9736,133.6518,133.7026,19925.0
2016-03-30 11:10:00,157.86,157.91,157.74,157.82,27754.0,133.6772,133.7196,133.5756,133.6434,27754.0
2016-03-30 11:15:00,157.84,157.99,157.74,157.89,15540.0,133.6603,133.7873,133.5756,133.7026,15540.0
2016-03-30 11:20:00,157.89,157.9,157.62,157.65,13554.0,133.7026,133.7111,133.474,133.4994,13554.0
2016-03-30 11:25:00,157.65,157.69,157.52,157.65,27911.0,133.4994,133.5333,133.3893,133.4994,27911.0
2016-03-30 11:30:00,157.64,157.72,157.55,157.65,23983.0,133.4909,133.5587,133.4147,133.4994,23983.0
2016-03-30 11:35:00,157.7,157.72,157.49,157.61,18223.0,133.5418,133.5587,133.3639,133.4655,18223.0
2016-03-30 11:40:00,157.62,157.65,157.5,157.56,12236.0,133.474,133.4994,133.3724,133.4232,12236.0
2016-03-30 11:45:00,157.51,157.67,157.51,157.65,7137.0,133.3809,133.5163,133.3809,133.4994,7137.0
2016-03-30 11:50:00,157.58,157.66,157.53,157.61,17294.0,133.4401,133.5079,133.3978,133.4655,17294.0
2016-03-30 11:55:00,157.64,157.74,157.57,157.74,13277.0,133.4909,133.5756,133.4317,133.5756,13277.0
2016-03-30 12:00:00,157.71,157.86,157.64,157.64,11799.0,133.5502,133.6772,133.4909,133.4909,11799.0
2016-03-30 12:05:00,157.62,157.65,157.55,157.62,8930.0,133.474,133.4994,133.4147,133.474,8930.0
2016-03-30 12:10:00,157.58,157.66,157.53,157.6,11759.0,133.4401,133.5079,133.3978,133.4571,11759.0
2016-03-30 12:15:00,157.59,157.66,157.56,157.6,8277.0,133.4486,133.5079,133.4232,133.4571,8277.0
2016-03-30 12:20:00,157.6,157.64,157.53,157.6,18243.0,133.4571,133.4909,133.3978,133.4571,18243.0
2016-03-30 12:25:00,157.55,157.64,157.53,157.6,16170.0,133.4147,133.4909,133.3978,133.4571,16170.0
2016-03-30 12:30:00,157.62,157.63,157.45,157.52,24667.0,133.474,133.4825,133.33,133.3893,24667.0
2016-03-30 12:35:00,157.5,157.55,157.43,157.53,26993.0,133.3724,133.4147,133.3131,133.3978,26993.0
2016-03-30 12:40:00,157.52,157.57,157.47,157.56,7988.0,133.3893,133.4317,133.347,133.4232,7988.0
2016-03-30 12:45:00,157.54,157.58,157.4,157.51,7807.0,133.4063,133.4401,133.2877,133.3809,7807.0
2016-03-30 12:50:00,157.53,157.65,157.48,157.6,215052.0,133.3978,133.4994,133.3555,133.4571,215052.0
2016-03-30 12:55:00,157.61,157.98,157.51,157.9,35518.0,133.4655,133.7789,133.3809,133.7111,35518.0
2016-03-30 13:00:00,157.89,157.89,157.78,157.83,6488.0,133.7026,133.7026,133.6095,133.6518,6488.0
2016-03-30 13:05:00,157.79,157.9,157.71,157.71,11914.0,133.618,133.7111,133.5502,133.5502,11914.0
2016-03-30 13:10:00,157.72,157.74,157.57,157.63,11875.0,133.5587,133.5756,133.4317,133.4825,11875.0
2016-03-30 13:15:00,157.62,157.77,157.56,157.67,9985.0,133.474,133.601,133.4232,133.5163,9985.0
2016-03-30 13:20:00,157.63,157.67,157.55,157.62,12121.0,133.4825,133.5163,133.4147,133.474,12121.0
2016-03-30 13:25:00,157.61,157.65,157.54,157.58,16978.0,133.4655,133.4994,133.4063,133.4401,16978.0
2016-03-30 13:30:00,157.58,157.63,157.48,157.63,26834.0,133.4401,133.4825,133.3555,133.4825,26834.0
2016-03-30 13:35:00,157.63,157.63,157.52,157.63,9146.0,133.4825,133.4825,133.3893,133.4825,9146.0
2016-03-30 13:40:00,157.62,157.62,157.46,157.51,11198.0,133.474,133.474,133.3385,133.3809,11198.0
2016-03-30 13:45:00,157.52,157.55,157.46,157.52,11363.0,133.3893,133.4147,133.3385,133.3893,11363.0
2016-03-30 13:50:00,157.55,157.57,157.51,157.54,10772.0,133.4147,133.4317,133.3809,133.4063,10772.0
2016-03-30 13:55:00,157.52,157.59,157.51,157.55,8992.0,133.3893,133.4486,133.3809,133.4147,8992.0
2016-03-30 14:00:00,157.58,157.6,157.54,157.55,14353.0,133.4401,133.4571,133.4063,133.4147,14353.0
2016-03-30 14:05:00,157.57,157.64,157.55,157.55,18768.0,133.4317,133.4909,133.4147,133.4147,18768.0
2016-03-30 14:10:00,157.56,157.7,157.55,157.59,15094.0,133.4232,133.5418,133.4147,133.4486,15094.0
2016-03-30 14:15:00,157.59,157.61,157.53,157.57,20202.0,133.4486,133.4655,133.3978,133.4317,20202.0
2016-03-30 14:20:00,157.58,157.61,157.5,157.56,14735.0,133.4401,133.4655,133.3724,133.4232,14735.0
2016-03-30 14:25:00,157.54,157.66,157.53,157.62,7838.0,133.4063,133.5079,133.3978,133.474,7838.0
2016-03-30 14:30:00,157.65,157.7,157.62,157.63,10995.0,133.4994,133.5418,133.474,133.4825,10995.0
2016-03-30 14:35:00,157.62,157.62,157.52,157.56,28982.0,133.474,133.474,133.3893,133.4232,28982.0
2016-03-30 14:40:00,157.56,157.56,157.45,157.46,12560.0,133.4232,133.4232,133.33,133.3385,12560.0
2016-03-30 14:45:00,157.44,157.79,157.41,157.71,22143.0,133.3216,133.618,133.2962,133.5502,22143.0
2016-03-30 14:50:00,157.74,157.95,157.73,157.89,24226.0,133.5756,133.7535,133.5672,133.7026,24226.0
2016-03-30 14:55:00,157.87,157.87,157.72,157.72,17181.0,133.6857,133.6857,133.5587,133.5587,17181.0
2016-03-30 15:00:00,157.7,157.86,157.7,157.82,15729.0,133.5418,133.6772,133.5418,133.6434,15729.0
2016-03-30 15:05:00,157.83,157.86,157.77,157.81,13210.0,133.6518,133.6772,133.601,133.6349,13210.0
2016-03-30 15:10:00,157.82,157.82,157.71,157.72,15513.0,133.6434,133.6434,133.5502,133.5587,15513.0
2016-03-30 15:15:00,157.72,157.77,157.63,157.63,19464.0,133.5587,133.601,133.4825,133.4825,19464.0
2016-03-30 15:20:00,157.65,157.71,157.58,157.62,15896.0,133.4994,133.5502,133.4401,133.474,15896.0
2016-03-30 15:25:00,157.63,157.65,157.52,157.61,24589.0,133.4825,133.4994,133.3893,133.4655,24589.0
2016-03-30 15:30:00,157.6,157.68,157.56,157.6,31929.0,133.4571,133.5248,133.4232,133.4571,31929.0
2016-03-30 15:35:00,157.6,157.63,157.57,157.61,18475.0,133.4571,133.4825,133.4317,133.4655,18475.0
2016-03-30 15:40:00,157.61,157.65,157.58,157.64,32761.0,133.4655,133.4994,133.4401,133.4909,32761.0
2016-03-30 15:45:00,157.63,157.64,157.59,157.61,39216.0,133.4825,133.4909,133.4486,133.4655,39216.0
2016-03-30 15:50:00,157.62,157.65,157.47,157.65,79553.0,133.474,133.4994,133.347,133.4994,79553.0
2016-03-30 15:55:00,157.64,157.69,157.57,157.61,159969.0,133.4909,133.5333,133.4317,133.4655,159969.0
2016-03-31 09:30:00,157.96,159.06,157.9,158.96,244580.0,133.7619,134.6934,133.7111,134.6087,244580.0
2016-03-31 09:35:00,158.87,159.8,158.73,159.72,329162.0,134.5325,135.3201,134.414,135.2523,329162.0
2016-03-31 09:40:00,159.66,159.67,158.86,159.19,60366.0,135.2015,135.21,134.524,134.8035,60366.0
2016-03-31 09:45:00,159.1,159.35,158.94,159.08,31758.0,134.7273,134.939,134.5918,134.7103,31758.0
2016-03-31 09:50:00,159.02,159.09,158.7,158.74,97604.0,134.6595,134.7188,134.3886,134.4224,97604.0
2016-03-31 09:55:00,158.77,158.81,158.29,158.49,45868.0,134.4478,134.4817,134.0414,134.2107,45868.0
2016-03-31 10:00:00,158.49,158.56,158.22,158.27,34274.0,134.2107,134.27,133.9821,134.0244,34274.0
2016-03-31 10:05:00,158.22,158.38,158.03,158.14,63634.0,133.9821,134.1176,133.8212,133.9143,63634.0
2016-03-31 10:10:00,158.22,158.33,157.97,158.09,50302.0,133.9821,134.0752,133.7704,133.872,50302.0
2016-03-31 10:15:00,158.14,158.25,158.0,158.17,98344.0,133.9143,134.0075,133.7958,133.9398,98344.0
2016-03-31 10:20:00,158.24,158.3,157.98,158.15,51082.0,133.999,134.0498,133.7789,133.9228,51082.0
2016-03-31 10:25:00,158.16,158.35,158.06,158.3,57524.0,133.9313,134.0922,133.8466,134.0498,57524.0
2016-03-31 10:30:00,158.33,158.33,158.23,158.31,22638.0,134.0752,134.0752,133.9906,134.0583,22638.0
2016-03-31 10:35:00,158.28,158.34,158.22,158.28,16360.0,134.0329,134.0837,133.9821,134.0329,16360.0
2016-03-31 10:40:00,158.26,158.44,158.23,158.41,30468.0,134.016,134.1684,133.9906,134.143,30468.0
2016-03-31 10:45:00,158.41,158.64,158.38,158.45,35086.0,134.143,134.3378,134.1176,134.1769,35086.0
2016-03-31 10:50:00,158.47,158.72,158.45,158.66,36236.0,134.1938,134.4055,134.1769,134.3547,36236.0
2016-03-31 10:55:00,158.66,158.69,158.52,158.54,22094.0,134.3547,134.3801,134.2361,134.2531,22094.0
2016-03-31 11:00:00,158.52,158.56,158.27,158.44,28878.0,134.2361,134.27,134.0244,134.1684,28878.0
2016-03-31 11:05:00,158.47,158.54,158.41,158.47,32402.0,134.1938,134.2531,134.143,134.1938,32402.0
2016-03-31 11:10:00,158.5,158.58,158.45,158.54,17104.0,134.2192,134.2869,134.1769,134.2531,17104.0
2016-03-31 11:15:00,158.57,158.64,158.5,158.6,25970.0,134.2785,134.3378,134.2192,134.3039,25970.0
2016-03-31 11:20:00,158.61,158.95,158.57,158.95,52374.0,134.3123,134.6003,134.2785,134.6003,52374.0
2016-03-31 11:25:00,158.96,159.15,158.88,158.97,62442.0,134.6087,134.7696,134.541,134.6172,62442.0
2016-03-31 11:30:00,158.97,159.19,158.96,159.19,41368.0,134.6172,134.8035,134.6087,134.8035,41368.0
2016-03-31 11:35:00,159.11,159.2,159.0,159.1,42086.0,134.7358,134.812,134.6426,134.7273,42086.0
2016-03-31 11:40:00,159.04,159.34,159.03,159.29,54186.0,134.6765,134.9305,134.668,134.8882,54186.0
2016-03-31 11:45:00,159.29,159.47,159.22,159.45,30930.0,134.8882,135.0406,134.8289,135.0237,30930.0
2016-03-31 11:50:00,159.39,159.45,159.33,159.44,45470.0,134.9729,135.0237,134.9221,135.0152,45470.0
2016-03-31 11:55:00,159.39,159.44,159.06,159.14,62486.0,134.9729,135.0152,134.6934,134.7612,62486.0
2016-03-31 12:00:00,159.2,159.4,159.12,159.29,34988.0,134.812,134.9813,134.7442,134.8882,34988.0
2016-03-31 12:05:00,159.31,159.44,159.24,159.27,26924.0,134.9051,135.0152,134.8458,134.8712,26924.0
2016-03-31 12:10:00,159.28,159.28,159.02,159.02,23470.0,134.8797,134.8797,134.6595,134.6595,23470.0
2016-03-31 12:15:00,159.04,159.09,158.94,159.09,36444.0,134.6765,134.7188,134.5918,134.7188,36444.0
2016-03-31 12:20:00,159.09,159.2,159.0,159.01,29714.0,134.7188,134.812,134.6426,134.6511,29714.0
2016-03-31 12:25:00,159.0,159.01,158.9,158.96,15834.0,134.6426,134.6511,134.5579,134.6087,15834.0
2016-03-31 12:30:00,158.97,159.07,158.88,158.99,36264.0,134.6172,134.7019,134.541,134.6341,36264.0
2016-03-31 12:35:00,159.04,159.04,158.93,158.98,23482.0,134.6765,134.6765,134.5833,134.6257,23482.0
2016-03-31 12:40:00,158.93,159.02,158.9,159.02,15610.0,134.5833,134.6595,134.5579,134.6595,15610.0
2016-03-31 12:45:00,158.97,159.03,158.91,158.97,17148.0,134.6172,134.668,134.5664,134.6172,17148.0
2016-03-31 12:50:00,158.96,158.97,158.73,158.78,20382.0,134.6087,134.6172,134.414,134.4563,20382.0
2016-03-31 12:55:00,158.8,158.83,158.75,158.79,17324.0,134.4732,134.4986,134.4309,134.4648,17324.0
2016-03-31 13:00:00,158.79,158.89,158.74,158.87,23934.0,134.4648,134.5495,134.4224,134.5325,23934.0
2016-03-31 13:05:00,158.85,158.87,158.74,158.78,18978.0,134.5156,134.5325,134.4224,134.4563,18978.0
2016-03-31 13:10:00,158.77,158.82,158.75,158.75,12190.0,134.4478,134.4902,134.4309,134.4309,12190.0
2016-03-31 13:15:00,158.76,158.78,158.68,158.68,10666.0,134.4394,134.4563,134.3716,134.3716,10666.0
2016-03-31 13:20:00,158.71,158.71,158.4,158.51,48734.0,134.397,134.397,134.1345,134.2277,48734.0
2016-03-31 13:25:00,158.53,158.59,158.46,158.46,18436.0,134.2446,134.2954,134.1853,134.1853,18436.0
2016-03-31 13:30:00,158.43,158.48,158.27,158.29,26748.0,134.1599,134.2023,134.0244,134.0414,26748.0
2016-03-31 13:35:00,158.32,158.42,158.32,158.4,27016.0,134.0668,134.1515,134.0668,134.1345,27016.0
2016-03-31 13:40:00,158.39,158.39,158.29,158.33,25242.0,134.126,134.126,134.0414,134.0752,25242.0
2016-03-31 13:45:00,158.32,158.38,158.29,158.37,28768.0,134.0668,134.1176,134.0414,134.1091,28768.0
2016-03-31 13:50:00,158.37,158.38,158.27,158.29,24134.0,134.1091,134.1176,134.0244,134.0414,24134.0
2016-03-31 13:55:00,158.27,158.28,158.1,158.13,42268.0,134.0244,134.0329,133.8805,133.9059,42268.0
2016-03-31 14:00:00,158.13,158.19,158.0,158.05,34618.0,133.9059,133.9567,133.7958,133.8381,34618.0
2016-03-31 14:05:00,158.03,158.08,158.0,158.03,30956.0,133.8212,133.8635,133.7958,133.8212,30956.0
2016-03-31 14:10:00,158.07,158.08,157.98,158.07,32536.0,133.8551,133.8635,133.7789,133.8551,32536.0
2016-03-31 14:15:00,158.05,158.13,158.0,158.12,48062.0,133.8381,133.9059,133.7958,133.8974,48062.0
2016-03-31 14:20:00,158.1,158.1,157.9,157.9,29054.0,133.8805,133.8805,133.7111,133.7111,29054.0
2016-03-31 14:25:00,157.9,157.93,157.77,157.89,56152.0,133.7111,133.7365,133.601,133.7026,56152.0
2016-03-31 14:30:00,157.87,157.9,157.76,157.76,25558.0,133.6857,133.7111,133.5926,133.5926,25558.0
2016-03-31 14:35:00,157.75,157.8,157.65,157.79,40704.0,133.5841,133.6264,133.4994,133.618,40704.0
2016-03-31 14:40:00,157.76,157.79,157.52,157.52,49528.0,133.5926,133.618,133.3893,133.3893,49528.0
2016-03-31 14:45:00,157.53,157.74,157.52,157.66,43160.0,133.3978,133.5756,133.3893,133.5079,43160.0
2016-03-31 14:50:00,157.69,157.84,157.67,157.8,43524.0,133.5333,133.6603,133.5163,133.6264,43524.0
2016-03-31 14:55:00,157.78,157.78,157.65,157.72,32404.0,133.6095,133.6095,133.4994,133.5587,32404.0
2016-03-31 15:00:00,157.71,157.73,157.6,157.72,34800.0,133.5502,133.5672,133.4571,133.5587,34800.0
2016-03-31 15:05:00,157.73,157.8,157.68,157.69,28094.0,133.5672,133.6264,133.5248,133.5333,28094.0
2016-03-31 15:10:00,157.68,157.73,157.62,157.71,41536.0,133.5248,133.5672,133.474,133.5502,41536.0
2016-03-31 15:15:00,157.68,157.84,157.68,157.84,32026.0,133.5248,133.6603,133.5248,133.6603,32026.0
2016-03-31 15:20:00,157.83,158.01,157.82,157.94,44924.0,133.6518,133.8043,133.6434,133.745,44924.0
2016-03-31 15:25:00,157.93,158.0,157.86,157.96,44220.0,133.7365,133.7958,133.6772,133.7619,44220.0
2016-03-31 15:30:00,157.99,158.05,157.86,157.86,51412.0,133.7873,133.8381,133.6772,133.6772,51412.0
2016-03-31 15:35:00,157.85,157.9,157.75,157.76,40348.0,133.6688,133.7111,133.5841,133.5926,40348.0
2016-03-31 15:40:00,157.76,157.76,157.66,157.75,72266.0,133.5926,133.5926,133.5079,133.5841,72266.0
2016-03-31 15:45:00,157.75,157.98,157.75,157.94,111528.0,133.5841,133.7789,133.5841,133.745,111528.0
2016-03-31 15:50:00,157.93,157.96,157.79,157.9,198418.0,133.7365,133.7619,133.618,133.7111,198418.0
2016-03-31 15:55:00,157.89,157.91,157.52,157.58,363414.0,133.7026,133.7196,133.3893,133.4401,363414.0
2016-04-01 09:30:00,157.87,157.97,157.0,157.18,83099.0,133.6857,133.7704,132.949,133.1014,83099.0
2016-04-01 09:35:00,157.31,157.57,157.05,157.18,16266.0,133.2115,133.4317,132.9913,133.1014,16266.0
2016-04-01 09:40:00,157.24,157.58,157.2,157.58,17179.0,133.1522,133.4401,133.1183,133.4401,17179.0
2016-04-01 09:45:00,157.58,157.86,157.4,157.7,19226.0,133.4401,133.6772,133.2877,133.5418,19226.0
2016-04-01 09:50:00,157.64,157.78,157.53,157.64,14877.0,133.4909,133.6095,133.3978,133.4909,14877.0
2016-04-01 09:55:00,157.72,157.84,157.63,157.63,7329.0,133.5587,133.6603,133.4825,133.4825,7329.0
2016-04-01 10:00:00,157.55,157.79,157.51,157.7,23629.0,133.4147,133.618,133.3809,133.5418,23629.0
2016-04-01 10:05:00,157.88,158.21,157.86,158.21,11168.0,133.6942,133.9736,133.6772,133.9736,11168.0
2016-04-01 10:10:00,158.21,158.37,158.03,158.32,10427.0,133.9736,134.1091,133.8212,134.0668,10427.0
2016-04-01 10:15:00,158.3,158.36,158.16,158.35,8736.0,134.0498,134.1006,133.9313,134.0922,8736.0
2016-04-01 10:20:00,158.37,158.44,158.31,158.31,15254.0,134.1091,134.1684,134.0583,134.0583,15254.0
2016-04-01 10:25:00,158.36,158.38,158.2,158.22,15141.0,134.1006,134.1176,133.9652,133.9821,15141.0
2016-04-01 10:30:00,158.24,158.26,158.06,158.07,14215.0,133.999,134.016,133.8466,133.8551,14215.0
2016-04-01 10:35:00,158.08,158.15,158.04,158.04,15856.0,133.8635,133.9228,133.8297,133.8297,15856.0
2016-04-01 10:40:00,158.04,158.32,158.04,158.31,5690.0,133.8297,134.0668,133.8297,134.0583,5690.0
2016-04-01 10:45:00,158.38,158.43,158.28,158.35,11306.0,134.1176,134.1599,134.0329,134.0922,11306.0
2016-04-01 10:50:00,158.33,158.52,158.29,158.47,38319.0,134.0752,134.2361,134.0414,134.1938,38319.0
2016-04-01 10:55:00,158.49,158.56,158.33,158.53,18909.0,134.2107,134.27,134.0752,134.2446,18909.0
2016-04-01 11:00:00,158.58,158.6,158.35,158.47,13612.0,134.2869,134.3039,134.0922,134.1938,13612.0
2016-04-01 11:05:00,158.47,158.62,158.43,158.55,10581.0,134.1938,134.3208,134.1599,134.2615,10581.0
2016-04-01 11:10:00,158.59,158.79,158.58,158.66,8700.0,134.2954,134.4648,134.2869,134.3547,8700.0
2016-04-01 11:15:00,158.73,158.73,158.46,158.54,8400.0,134.414,134.414,134.1853,134.2531,8400.0
2016-04-01 11:20:00,158.54,158.55,158.47,158.49,8620.0,134.2531,134.2615,134.1938,134.2107,8620.0
2016-04-01 11:25:00,158.49,158.84,158.49,158.81,20848.0,134.2107,134.5071,134.2107,134.4817,20848.0
2016-04-01 11:30:00,158.81,158.97,158.79,158.89,13787.0,134.4817,134.6172,134.4648,134.5495,13787.0
2016-04-01 11:35:00,158.87,158.99,158.84,158.92,10004.0,134.5325,134.6341,134.5071,134.5749,10004.0
2016-04-01 11:40:00,158.9,158.93,158.83,158.89,21616.0,134.5579,134.5833,134.4986,134.5495,21616.0
2016-04-01 11:45:00,158.9,159.09,158.9,159.0,15627.0,134.5579,134.7188,134.5579,134.6426,15627.0
2016-04-01 11:50:00,159.0,159.0,158.73,158.86,17480.0,134.6426,134.6426,134.414,134.524,17480.0
2016-04-01 11:55:00,158.9,158.93,158.78,158.78,45268.0,134.5579,134.5833,134.4563,134.4563,45268.0
2016-04-01 12:00:00,158.78,158.8,158.73,158.75,11065.0,134.4563,134.4732,134.414,134.4309,11065.0
2016-04-01 12:05:00,158.76,158.79,158.63,158.64,20064.0,134.4394,134.4648,134.3293,134.3378,20064.0
2016-04-01 12:10:00,158.66,158.66,158.46,158.54,7012.0,134.3547,134.3547,134.1853,134.2531,7012.0
2016-04-01 12:15:00,158.52,158.58,158.44,158.52,9581.0,134.2361,134.2869,134.1684,134.2361,9581.0
2016-04-01 12:20:00,158.53,158.58,158.36,158.4,8769.0,134.2446,134.2869,134.1006,134.1345,8769.0
2016-04-01 12:25:00,158.42,158.42,158.29,158.31,5180.0,134.1515,134.1515,134.0414,134.0583,5180.0
2016-04-01 12:30:00,158.27,158.28,158.08,158.16,10911.0,134.0244,134.0329,133.8635,133.9313,10911.0
2016-04-01 12:35:00,158.18,158.31,158.18,158.24,4921.0,133.9482,134.0583,133.9482,133.999,4921.0
2016-04-01 12:40:00,158.26,158.35,158.11,158.11,9275.0,134.016,134.0922,133.8889,133.8889,9275.0
2016-04-01 12:45:00,158.06,158.18,158.06,158.18,7255.0,133.8466,133.9482,133.8466,133.9482,7255.0
2016-04-01 12:50:00,158.14,158.17,157.94,157.97,7948.0,133.9143,133.9398,133.745,133.7704,7948.0
2016-04-01 12:55:00,158.0,158.12,157.97,158.08,9981.0,133.7958,133.8974,133.7704,133.8635,9981.0
2016-04-01 13:00:00,158.08,158.18,158.0,158.18,16922.0,133.8635,133.9482,133.7958,133.9482,16922.0
2016-04-01 13:05:00,158.13,158.14,158.05,158.07,4425.0,133.9059,133.9143,133.8381,133.8551,4425.0
2016-04-01 13:10:00,158.06,158.11,157.99,158.02,8313.0,133.8466,133.8889,133.7873,133.8127,8313.0
2016-04-01 13:15:00,158.01,158.25,158.0,158.22,12442.0,133.8043,134.0075,133.7958,133.9821,12442.0
2016-04-01 13:20:00,158.21,158.27,158.14,158.23,3100.0,133.9736,134.0244,133.9143,133.9906,3100.0
2016-04-01 13:25:00,158.26,158.32,158.19,158.24,5294.0,134.016,134.0668,133.9567,133.999,5294.0
2016-04-01 13:30:00,158.21,158.25,158.19,158.25,3254.0,133.9736,134.0075,133.9567,134.0075,3254.0
2016-04-01 13:35:00,158.27,158.35,158.27,158.3,4350.0,134.0244,134.0922,134.0244,134.0498,4350.0
2016-04-01 13:40:00,158.34,158.37,158.27,158.27,9706.0,134.0837,134.1091,134.0244,134.0244,9706.0
2016-04-01 13:45:00,158.28,158.34,158.26,158.31,4424.0,134.0329,134.0837,134.016,134.0583,4424.0
2016-04-01 13:50:00,158.26,158.32,158.25,158.32,2891.0,134.016,134.0668,134.0075,134.0668,2891.0
2016-04-01 13:55:00,158.32,158.32,158.18,158.19,4616.0,134.0668,134.0668,133.9482,133.9567,4616.0
2016-04-01 14:00:00,158.18,158.25,158.16,158.24,6170.0,133.9482,134.0075,133.9313,133.999,6170.0
2016-04-01 14:05:00,158.25,158.33,158.13,158.13,7205.0,134.0075,134.0752,133.9059,133.9059,7205.0
2016-04-01 14:10:00,158.12,158.25,158.12,158.2,11077.0,133.8974,134.0075,133.8974,133.9652,11077.0
2016-04-01 14:15:00,158.19,158.21,158.1,158.11,3861.0,133.9567,133.9736,133.8805,133.8889,3861.0
2016-04-01 14:20:00,158.1,158.1,158.01,158.07,8915.0,133.8805,133.8805,133.8043,133.8551,8915.0
2016-04-01 14:25:00,158.1,158.12,157.97,158.11,10395.0,133.8805,133.8974,133.7704,133.8889,10395.0
2016-04-01 14:30:00,158.09,158.18,158.05,158.16,9025.0,133.872,133.9482,133.8381,133.9313,9025.0
2016-04-01 14:35:00,158.17,158.22,158.1,158.14,4735.0,133.9398,133.9821,133.8805,133.9143,4735.0
2016-04-01 14:40:00,158.16,158.21,158.12,158.21,7177.0,133.9313,133.9736,133.8974,133.9736,7177.0
2016-04-01 14:45:00,158.22,158.33,158.21,158.22,8408.0,133.9821,134.0752,133.9736,133.9821,8408.0
2016-04-01 14:50:00,158.22,158.27,158.22,158.22,7971.0,133.9821,134.0244,133.9821,133.9821,7971.0
2016-04-01 14:55:00,158.24,158.25,158.19,158.2,9791.0,133.999,134.0075,133.9567,133.9652,9791.0
2016-04-01 15:00:00,158.2,158.28,158.2,158.24,13606.0,133.9652,134.0329,133.9652,133.999,13606.0
2016-04-01 15:05:00,158.22,158.27,158.21,158.23,9453.0,133.9821,134.0244,133.9736,133.9906,9453.0
2016-04-01 15:10:00,158.21,158.3,158.17,158.19,7071.0,133.9736,134.0498,133.9398,133.9567,7071.0
2016-04-01 15:15:00,158.18,158.18,158.01,158.09,11477.0,133.9482,133.9482,133.8043,133.872,11477.0
2016-04-01 15:20:00,158.08,158.09,158.02,158.02,6078.0,133.8635,133.872,133.8127,133.8127,6078.0
2016-04-01 15:25:00,158.05,158.14,158.03,158.14,8523.0,133.8381,133.9143,133.8212,133.9143,8523.0
2016-04-01 15:30:00,158.1,158.21,158.1,158.21,12129.0,133.8805,133.9736,133.8805,133.9736,12129.0
2016-04-01 15:35:00,158.2,158.31,158.17,158.31,17443.0,133.9652,134.0583,133.9398,134.0583,17443.0
2016-04-01 15:40:00,158.29,158.46,158.26,158.43,14669.0,134.0414,134.1853,134.016,134.1599,14669.0
2016-04-01 15:45:00,158.44,158.55,158.44,158.54,20319.0,134.1684,134.2615,134.1684,134.2531,20319.0
2016-04-01 15:50:00,158.53,158.61,158.35,158.37,29771.0,134.2446,134.3123,134.0922,134.1091,29771.0
2016-04-01 15:55:00,158.39,158.5,158.21,158.27,115193.0,134.126,134.2192,133.9736,134.0244,115193.0
2016-04-04 09:30:00,158.68,158.99,158.07,158.27,36283.0,134.3716,134.6341,133.8551,134.0244,36283.0
2016-04-04 09:35:00,158.23,158.41,158.19,158.33,10183.0,133.9906,134.143,133.9567,134.0752,10183.0
2016-04-04 09:40:00,158.3,158.3,158.08,158.08,8631.0,134.0498,134.0498,133.8635,133.8635,8631.0
2016-04-04 09:45:00,158.08,158.15,157.87,158.1,8657.0,133.8635,133.9228,133.6857,133.8805,8657.0
2016-04-04 09:50:00,158.1,158.14,157.97,157.97,8337.0,133.8805,133.9143,133.7704,133.7704,8337.0
2016-04-04 09:55:00,157.98,158.06,157.86,157.94,9459.0,133.7789,133.8466,133.6772,133.745,9459.0
2016-04-04 10:00:00,158.0,158.07,157.81,157.86,12710.0,133.7958,133.8551,133.6349,133.6772,12710.0
2016-04-04 10:05:00,157.97,158.07,157.9,157.99,19755.0,133.7704,133.8551,133.7111,133.7873,19755.0
2016-04-04 10:10:00,158.08,158.25,157.98,158.16,18629.0,133.8635,134.0075,133.7789,133.9313,18629.0
2016-04-04 10:15:00,158.2,158.21,158.07,158.12,10500.0,133.9652,133.9736,133.8551,133.8974,10500.0
2016-04-04 10:20:00,158.1,158.17,158.0,158.0,13190.0,133.8805,133.9398,133.7958,133.7958,13190.0
2016-04-04 10:25:00,158.0,158.04,157.88,157.88,8424.0,133.7958,133.8297,133.6942,133.6942,8424.0
2016-04-04 10:30:00,157.94,158.12,157.81,157.82,21389.0,133.745,133.8974,133.6349,133.6434,21389.0
2016-04-04 10:35:00,157.81,157.81,157.49,157.55,15368.0,133.6349,133.6349,133.3639,133.4147,15368.0
2016-04-04 10:40:00,157.52,157.55,157.21,157.23,12384.0,133.3893,133.4147,133.1268,133.1438,12384.0
2016-04-04 10:45:00,157.19,157.24,157.02,157.1,17237.0,133.1099,133.1522,132.9659,133.0337,17237.0
2016-04-04 10:50:00,157.11,157.16,157.01,157.04,25683.0,133.0421,133.0845,132.9575,132.9829,25683.0
2016-04-04 10:55:00,157.06,157.24,157.06,157.12,19896.0,132.9998,133.1522,132.9998,133.0506,19896.0
2016-04-04 11:00:00,157.08,157.18,157.04,157.15,17633.0,133.0167,133.1014,132.9829,133.076,17633.0
2016-04-04 11:05:00,157.14,157.14,156.94,156.97,26197.0,133.0675,133.0675,132.8982,132.9236,26197.0
2016-04-04 11:10:00,156.98,157.08,156.96,156.97,13390.0,132.932,133.0167,132.9151,132.9236,13390.0
2016-04-04 11:15:00,156.95,156.95,156.82,156.83,16054.0,132.9066,132.9066,132.7966,132.805,16054.0
2016-04-04 11:20:00,156.83,156.96,156.82,156.96,7813.0,132.805,132.9151,132.7966,132.9151,7813.0
2016-04-04 11:25:00,156.95,157.01,156.75,156.78,16286.0,132.9066,132.9575,132.7373,132.7627,16286.0
2016-04-04 11:30:00,156.78,157.1,156.78,157.1,16095.0,132.7627,133.0337,132.7627,133.0337,16095.0
2016-04-04 11:35:00,157.1,157.11,156.92,157.05,10004.0,133.0337,133.0421,132.8812,132.9913,10004.0
2016-04-04 11:40:00,157.06,157.09,157.0,157.09,6947.0,132.9998,133.0252,132.949,133.0252,6947.0
2016-04-04 11:45:00,157.09,157.12,156.82,156.82,17493.0,133.0252,133.0506,132.7966,132.7966,17493.0
2016-04-04 11:50:00,156.84,157.08,156.83,157.04,7684.0,132.8135,133.0167,132.805,132.9829,7684.0
2016-04-04 11:55:00,157.05,157.09,157.0,157.07,10055.0,132.9913,133.0252,132.949,133.0083,10055.0
2016-04-04 12:00:00,157.11,157.25,157.03,157.22,13443.0,133.0421,133.1607,132.9744,133.1353,13443.0
2016-04-04 12:05:00,157.24,157.31,157.18,157.21,10472.0,133.1522,133.2115,133.1014,133.1268,10472.0
2016-04-04 12:10:00,157.18,157.3,157.16,157.24,7203.0,133.1014,133.203,133.0845,133.1522,7203.0
2016-04-04 12:15:00,157.25,157.29,157.16,157.23,3882.0,133.1607,133.1946,133.0845,133.1438,3882.0
2016-04-04 12:20:00,157.27,157.28,157.17,157.19,5092.0,133.1776,133.1861,133.0929,133.1099,5092.0
2016-04-04 12:25:00,157.2,157.2,156.9,156.92,8359.0,133.1183,133.1183,132.8643,132.8812,8359.0
2016-04-04 12:30:00,156.89,157.14,156.89,157.04,8672.0,132.8558,133.0675,132.8558,132.9829,8672.0
2016-04-04 12:35:00,157.03,157.08,156.91,156.91,7887.0,132.9744,133.0167,132.8728,132.8728,7887.0
2016-04-04 12:40:00,156.92,156.94,156.83,156.89,4440.0,132.8812,132.8982,132.805,132.8558,4440.0
2016-04-04 12:45:00,156.92,156.92,156.71,156.88,17573.0,132.8812,132.8812,132.7034,132.8474,17573.0
2016-04-04 12:50:00,156.92,157.0,156.86,156.86,20866.0,132.8812,132.949,132.8304,132.8304,20866.0
2016-04-04 12:55:00,156.88,156.89,156.8,156.85,16356.0,132.8474,132.8558,132.7796,132.822,16356.0
2016-04-04 13:00:00,156.86,157.01,156.86,156.89,11547.0,132.8304,132.9575,132.8304,132.8558,11547.0
2016-04-04 13:05:00,156.93,156.94,156.85,156.92,21090.0,132.8897,132.8982,132.822,132.8812,21090.0
2016-04-04 13:10:00,156.9,156.93,156.81,156.85,7375.0,132.8643,132.8897,132.7881,132.822,7375.0
2016-04-04 13:15:00,156.87,157.0,156.82,156.89,31037.0,132.8389,132.949,132.7966,132.8558,31037.0
2016-04-04 13:20:00,156.88,156.99,156.82,156.99,5755.0,132.8474,132.9405,132.7966,132.9405,5755.0
2016-04-04 13:25:00,156.99,156.99,156.81,156.84,8374.0,132.9405,132.9405,132.7881,132.8135,8374.0
2016-04-04 13:30:00,156.84,156.93,156.78,156.82,9658.0,132.8135,132.8897,132.7627,132.7966,9658.0
2016-04-04 13:35:00,156.84,156.84,156.73,156.76,8500.0,132.8135,132.8135,132.7203,132.7458,8500.0
2016-04-04 13:40:00,156.76,156.79,156.7,156.74,7879.0,132.7458,132.7712,132.6949,132.7288,7879.0
2016-04-04 13:45:00,156.77,156.79,156.7,156.74,5403.0,132.7542,132.7712,132.6949,132.7288,5403.0
2016-04-04 13:50:00,156.76,156.81,156.73,156.77,7685.0,132.7458,132.7881,132.7203,132.7542,7685.0
2016-04-04 13:55:00,156.76,156.77,156.61,156.65,14116.0,132.7458,132.7542,132.6187,132.6526,14116.0
2016-04-04 14:00:00,156.64,156.66,156.57,156.6,8970.0,132.6441,132.6611,132.5849,132.6103,8970.0
2016-04-04 14:05:00,156.59,156.59,156.46,156.48,11099.0,132.6018,132.6018,132.4917,132.5086,11099.0
2016-04-04 14:10:00,156.47,156.75,156.47,156.75,6511.0,132.5002,132.7373,132.5002,132.7373,6511.0
2016-04-04 14:15:00,156.75,156.88,156.72,156.88,10960.0,132.7373,132.8474,132.7119,132.8474,10960.0
2016-04-04 14:20:00,156.85,156.92,156.8,156.89,5636.0,132.822,132.8812,132.7796,132.8558,5636.0
2016-04-04 14:25:00,156.91,157.01,156.9,157.01,7110.0,132.8728,132.9575,132.8643,132.9575,7110.0
2016-04-04 14:30:00,156.98,157.0,156.91,156.93,6680.0,132.932,132.949,132.8728,132.8897,6680.0
2016-04-04 14:35:00,156.91,157.08,156.9,157.02,7913.0,132.8728,133.0167,132.8643,132.9659,7913.0
2016-04-04 14:40:00,157.02,157.3,157.01,157.21,14825.0,132.9659,133.203,132.9575,133.1268,14825.0
2016-04-04 14:45:00,157.23,157.39,157.23,157.37,6503.0,133.1438,133.2792,133.1438,133.2623,6503.0
2016-04-04 14:50:00,157.42,157.42,157.29,157.3,14300.0,133.3046,133.3046,133.1946,133.203,14300.0
2016-04-04 14:55:00,157.26,157.37,157.23,157.37,6675.0,133.1692,133.2623,133.1438,133.2623,6675.0
2016-04-04 15:00:00,157.36,157.49,157.31,157.41,10955.0,133.2538,133.3639,133.2115,133.2962,10955.0
2016-04-04 15:05:00,157.44,157.53,157.4,157.48,17396.0,133.3216,133.3978,133.2877,133.3555,17396.0
2016-04-04 15:10:00,157.45,157.5,157.4,157.45,10377.0,133.33,133.3724,133.2877,133.33,10377.0
2016-04-04 15:15:00,157.5,157.59,157.43,157.43,12686.0,133.3724,133.4486,133.3131,133.3131,12686.0
2016-04-04 15:20:00,157.45,157.45,157.24,157.28,12951.0,133.33,133.33,133.1522,133.1861,12951.0
2016-04-04 15:25:00,157.3,157.43,157.3,157.34,6250.0,133.203,133.3131,133.203,133.2369,6250.0
2016-04-04 15:30:00,157.36,157.52,157.36,157.46,11451.0,133.2538,133.3893,133.2538,133.3385,11451.0
2016-04-04 15:35:00,157.41,157.45,157.22,157.3,14690.0,133.2962,133.33,133.1353,133.203,14690.0
2016-04-04 15:40:00,157.31,157.36,157.28,157.33,21976.0,133.2115,133.2538,133.1861,133.2284,21976.0
2016-04-04 15:45:00,157.32,157.5,157.32,157.47,20596.0,133.22,133.3724,133.22,133.347,20596.0
2016-04-04 15:50:00,157.5,157.68,157.48,157.49,44009.0,133.3724,133.5248,133.3555,133.3639,44009.0
2016-04-04 15:55:00,157.49,157.77,157.49,157.74,69164.0,133.3639,133.601,133.3639,133.5756,69164.0
2016-04-05 09:30:00,157.85,158.0,156.53,156.69,56348.0,133.6688,133.7958,132.551,132.6865,56348.0
2016-04-05 09:35:00,156.57,156.93,156.34,156.6,61668.0,132.5849,132.8897,132.3901,132.6103,61668.0
2016-04-05 09:40:00,156.5,156.59,156.34,156.41,19297.0,132.5256,132.6018,132.3901,132.4494,19297.0
2016-04-05 09:45:00,156.46,156.7,156.39,156.56,18769.0,132.4917,132.6949,132.4324,132.5764,18769.0
2016-04-05 09:50:00,156.55,156.87,156.51,156.73,13745.0,132.5679,132.8389,132.534,132.7203,13745.0
2016-04-05 09:55:00,156.74,157.06,156.74,156.86,15004.0,132.7288,132.9998,132.7288,132.8304,15004.0
2016-04-05 10:00:00,156.78,157.12,156.67,156.78,20737.0,132.7627,133.0506,132.6695,132.7627,20737.0
2016-04-05 10:05:00,156.78,156.91,156.71,156.88,22403.0,132.7627,132.8728,132.7034,132.8474,22403.0
2016-04-05 10:10:00,156.89,157.18,156.77,156.92,17077.0,132.8558,133.1014,132.7542,132.8812,17077.0
2016-04-05 10:15:00,156.94,157.0,156.69,156.94,22101.0,132.8982,132.949,132.6865,132.8982,22101.0
2016-04-05 10:20:00,156.9,156.95,156.76,156.83,17855.0,132.8643,132.9066,132.7458,132.805,17855.0
2016-04-05 10:25:00,156.76,157.16,156.75,157.05,15459.0,132.7458,133.0845,132.7373,132.9913,15459.0
2016-04-05 10:30:00,157.06,157.19,156.99,157.07,8468.0,132.9998,133.1099,132.9405,133.0083,8468.0
2016-04-05 10:35:00,157.06,157.08,156.95,157.0,15097.0,132.9998,133.0167,132.9066,132.949,15097.0
2016-04-05 10:40:00,156.93,156.98,156.84,156.89,10693.0,132.8897,132.932,132.8135,132.8558,10693.0
2016-04-05 10:45:00,156.9,156.94,156.73,156.82,10988.0,132.8643,132.8982,132.7203,132.7966,10988.0
2016-04-05 10:50:00,156.83,156.85,156.59,156.59,11954.0,132.805,132.822,132.6018,132.6018,11954.0
2016-04-05 10:55:00,156.64,156.64,156.53,156.58,28456.0,132.6441,132.6441,132.551,132.5933,28456.0
2016-04-05 11:00:00,156.59,156.59,156.45,156.48,25856.0,132.6018,132.6018,132.4832,132.5086,25856.0
2016-04-05 11:05:00,156.47,156.67,156.46,156.65,22889.0,132.5002,132.6695,132.4917,132.6526,22889.0
2016-04-05 11:10:00,156.71,156.77,156.62,156.65,14463.0,132.7034,132.7542,132.6272,132.6526,14463.0
2016-04-05 11:15:00,156.63,156.69,156.56,156.64,11693.0,132.6357,132.6865,132.5764,132.6441,11693.0
2016-04-05 11:20:00,156.64,156.81,156.64,156.74,19422.0,132.6441,132.7881,132.6441,132.7288,19422.0
2016-04-05 11:25:00,156.71,156.71,156.56,156.59,7692.0,132.7034,132.7034,132.5764,132.6018,7692.0
2016-04-05 11:30:00,156.63,156.63,156.2,156.2,12898.0,132.6357,132.6357,132.2715,132.2715,12898.0
2016-04-05 11:35:00,156.21,156.25,156.12,156.14,15927.0,132.28,132.3139,132.2038,132.2207,15927.0
2016-04-05 11:40:00,156.14,156.19,156.03,156.03,23781.0,132.2207,132.2631,132.1276,132.1276,23781.0
2016-04-05 11:45:00,156.03,156.05,155.89,155.98,28840.0,132.1276,132.1445,132.009,132.0852,28840.0
2016-04-05 11:50:00,156.01,156.04,155.91,155.96,12567.0,132.1106,132.136,132.026,132.0683,12567.0
2016-04-05 11:55:00,155.96,156.0,155.93,155.98,11124.0,132.0683,132.1022,132.0429,132.0852,11124.0
2016-04-05 12:00:00,156.0,156.2,156.0,156.2,17076.0,132.1022,132.2715,132.1022,132.2715,17076.0
2016-04-05 12:05:00,156.22,156.26,156.15,156.22,7040.0,132.2885,132.3223,132.2292,132.2885,7040.0
2016-04-05 12:10:00,156.22,156.23,156.0,156.01,9397.0,132.2885,132.2969,132.1022,132.1106,9397.0
2016-04-05 12:15:00,155.99,155.99,155.76,155.87,12947.0,132.0937,132.0937,131.8989,131.9921,12947.0
2016-04-05 12:20:00,155.89,156.05,155.71,156.01,16519.0,132.009,132.1445,131.8566,132.1106,16519.0
2016-04-05 12:25:00,156.02,156.34,155.99,156.23,26270.0,132.1191,132.3901,132.0937,132.2969,26270.0
2016-04-05 12:30:00,156.25,156.27,156.12,156.2,8948.0,132.3139,132.3308,132.2038,132.2715,8948.0
2016-04-05 12:35:00,156.19,156.43,156.19,156.43,14160.0,132.2631,132.4663,132.2631,132.4663,14160.0
2016-04-05 12:40:00,156.43,156.5,156.32,156.37,13487.0,132.4663,132.5256,132.3732,132.4155,13487.0
2016-04-05 12:45:00,156.37,156.42,156.32,156.36,3123.0,132.4155,132.4578,132.3732,132.407,3123.0
2016-04-05 12:50:00,156.34,156.4,156.23,156.36,14458.0,132.3901,132.4409,132.2969,132.407,14458.0
2016-04-05 12:55:00,156.37,156.43,156.34,156.43,2600.0,132.4155,132.4663,132.3901,132.4663,2600.0
2016-04-05 13:00:00,156.4,156.45,156.33,156.4,5000.0,132.4409,132.4832,132.3816,132.4409,5000.0
2016-04-05 13:05:00,156.42,156.44,156.26,156.3,4085.0,132.4578,132.4748,132.3223,132.3562,4085.0
2016-04-05 13:10:00,156.31,156.5,156.28,156.5,7585.0,132.3647,132.5256,132.3393,132.5256,7585.0
2016-04-05 13:15:00,156.48,156.49,156.42,156.47,5513.0,132.5086,132.5171,132.4578,132.5002,5513.0
2016-04-05 13:20:00,156.49,156.49,156.31,156.44,13003.0,132.5171,132.5171,132.3647,132.4748,13003.0
2016-04-05 13:25:00,156.43,156.58,156.43,156.48,13273.0,132.4663,132.5933,132.4663,132.5086,13273.0
2016-04-05 13:30:00,156.48,156.49,156.35,156.38,10530.0,132.5086,132.5171,132.3986,132.424,10530.0
2016-04-05 13:35:00,156.37,156.37,156.15,156.15,11665.0,132.4155,132.4155,132.2292,132.2292,11665.0
2016-04-05 13:40:00,156.14,156.14,156.04,156.04,7995.0,132.2207,132.2207,132.136,132.136,7995.0
2016-04-05 13:45:00,156.06,156.07,155.97,156.0,9016.0,132.153,132.1615,132.0768,132.1022,9016.0
2016-04-05 13:50:00,155.99,156.14,155.94,156.14,8532.0,132.0937,132.2207,132.0514,132.2207,8532.0
2016-04-05 13:55:00,156.13,156.14,156.03,156.03,12368.0,132.2123,132.2207,132.1276,132.1276,12368.0
2016-04-05 14:00:00,156.02,156.12,156.02,156.05,20192.0,132.1191,132.2038,132.1191,132.1445,20192.0
2016-04-05 14:05:00,156.05,156.12,156.02,156.04,13175.0,132.1445,132.2038,132.1191,132.136,13175.0
2016-04-05 14:10:00,156.06,156.17,156.06,156.16,12335.0,132.153,132.2461,132.153,132.2377,12335.0
2016-04-05 14:15:00,156.15,156.28,156.13,156.27,11126.0,132.2292,132.3393,132.2123,132.3308,11126.0
2016-04-05 14:20:00,156.27,156.29,156.12,156.25,14585.0,132.3308,132.3478,132.2038,132.3139,14585.0
2016-04-05 14:25:00,156.26,156.53,156.23,156.52,11321.0,132.3223,132.551,132.2969,132.5425,11321.0
2016-04-05 14:30:00,156.5,156.59,156.46,156.53,12406.0,132.5256,132.6018,132.4917,132.551,12406.0
2016-04-05 14:35:00,156.51,156.51,156.4,156.41,6025.0,132.534,132.534,132.4409,132.4494,6025.0
2016-04-05 14:40:00,156.41,156.44,156.36,156.41,10514.0,132.4494,132.4748,132.407,132.4494,10514.0
2016-04-05 14:45:00,156.42,156.42,156.19,156.19,12291.0,132.4578,132.4578,132.2631,132.2631,12291.0
2016-04-05 14:50:00,156.21,156.39,156.2,156.33,9817.0,132.28,132.4324,132.2715,132.3816,9817.0
2016-04-05 14:55:00,156.34,156.45,156.24,156.41,21501.0,132.3901,132.4832,132.3054,132.4494,21501.0
2016-04-05 15:00:00,156.38,156.41,156.29,156.34,9085.0,132.424,132.4494,132.3478,132.3901,9085.0
2016-04-05 15:05:00,156.34,156.34,156.15,156.15,12112.0,132.3901,132.3901,132.2292,132.2292,12112.0
2016-04-05 15:10:00,156.14,156.14,156.0,156.11,12473.0,132.2207,132.2207,132.1022,132.1953,12473.0
2016-04-05 15:15:00,156.12,156.12,156.03,156.08,8941.0,132.2038,132.2038,132.1276,132.1699,8941.0
2016-04-05 15:20:00,156.08,156.17,155.99,156.0,15928.0,132.1699,132.2461,132.0937,132.1022,15928.0
2016-04-05 15:25:00,156.04,156.09,155.98,155.99,13614.0,132.136,132.1784,132.0852,132.0937,13614.0
2016-04-05 15:30:00,156.0,156.1,155.97,155.98,17244.0,132.1022,132.1869,132.0768,132.0852,17244.0
2016-04-05 15:35:00,155.99,156.01,155.93,155.97,28691.0,132.0937,132.1106,132.0429,132.0768,28691.0
2016-04-05 15:40:00,155.96,155.97,155.86,155.9,13979.0,132.0683,132.0768,131.9836,132.0175,13979.0
2016-04-05 15:45:00,155.92,156.08,155.91,155.99,27847.0,132.0344,132.1699,132.026,132.0937,27847.0
2016-04-05 15:50:00,156.0,156.02,155.79,155.83,43991.0,132.1022,132.1191,131.9243,131.9582,43991.0
2016-04-05 15:55:00,155.84,156.04,155.81,155.99,102905.0,131.9667,132.136,131.9413,132.0937,102905.0
2016-04-06 09:30:00,155.58,156.09,155.22,155.99,33768.0,131.7465,132.1784,131.4417,132.0937,33768.0
2016-04-06 09:35:00,155.88,156.25,155.71,156.04,12617.0,132.0006,132.3139,131.8566,132.136,12617.0
2016-04-06 09:40:00,155.92,156.48,155.71,156.48,26660.0,132.0344,132.5086,131.8566,132.5086,26660.0
2016-04-06 09:45:00,156.37,156.61,156.02,156.07,22433.0,132.4155,132.6187,132.1191,132.1615,22433.0
2016-04-06 09:50:00,156.08,156.69,155.98,156.67,13489.0,132.1699,132.6865,132.0852,132.6695,13489.0
2016-04-06 09:55:00,156.72,156.97,156.5,156.59,13520.0,132.7119,132.9236,132.5256,132.6018,13520.0
2016-04-06 10:00:00,156.66,156.84,156.57,156.7,16438.0,132.6611,132.8135,132.5849,132.6949,16438.0
2016-04-06 10:05:00,156.72,157.01,156.69,157.01,18500.0,132.7119,132.9575,132.6865,132.9575,18500.0
2016-04-06 10:10:00,156.96,156.99,156.52,156.52,14325.0,132.9151,132.9405,132.5425,132.5425,14325.0
2016-04-06 10:15:00,156.52,156.58,156.31,156.47,25748.0,132.5425,132.5933,132.3647,132.5002,25748.0
2016-04-06 10:20:00,156.43,156.55,156.3,156.52,17174.0,132.4663,132.5679,132.3562,132.5425,17174.0
2016-04-06 10:25:00,156.53,156.57,156.34,156.42,13383.0,132.551,132.5849,132.3901,132.4578,13383.0
2016-04-06 10:30:00,156.42,156.53,156.06,156.28,16587.0,132.4578,132.551,132.153,132.3393,16587.0
2016-04-06 10:35:00,156.28,156.32,156.03,156.24,11781.0,132.3393,132.3732,132.1276,132.3054,11781.0
2016-04-06 10:40:00,156.23,156.34,156.2,156.34,15811.0,132.2969,132.3901,132.2715,132.3901,15811.0
2016-04-06 10:45:00,156.31,156.66,156.31,156.56,22876.0,132.3647,132.6611,132.3647,132.5764,22876.0
2016-04-06 10:50:00,156.56,156.75,156.52,156.66,14170.0,132.5764,132.7373,132.5425,132.6611,14170.0
2016-04-06 10:55:00,156.69,156.82,156.63,156.79,15792.0,132.6865,132.7966,132.6357,132.7712,15792.0
2016-04-06 11:00:00,156.76,157.12,156.76,157.06,13128.0,132.7458,133.0506,132.7458,132.9998,13128.0
2016-04-06 11:05:00,157.06,157.08,156.77,156.85,14298.0,132.9998,133.0167,132.7542,132.822,14298.0
2016-04-06 11:10:00,156.86,156.87,156.63,156.75,13150.0,132.8304,132.8389,132.6357,132.7373,13150.0
2016-04-06 11:15:00,156.75,156.82,156.69,156.74,13496.0,132.7373,132.7966,132.6865,132.7288,13496.0
2016-04-06 11:20:00,156.76,157.05,156.74,157.05,18926.0,132.7458,132.9913,132.7288,132.9913,18926.0
2016-04-06 11:25:00,157.04,157.3,157.01,157.3,28191.0,132.9829,133.203,132.9575,133.203,28191.0
2016-04-06 11:30:00,157.3,157.41,157.02,157.02,20940.0,133.203,133.2962,132.9659,132.9659,20940.0
2016-04-06 11:35:00,157.02,157.08,156.79,156.8,38324.0,132.9659,133.0167,132.7712,132.7796,38324.0
2016-04-06 11:40:00,156.8,156.94,156.76,156.88,33932.0,132.7796,132.8982,132.7458,132.8474,33932.0
2016-04-06 11:45:00,156.88,156.91,156.81,156.81,17809.0,132.8474,132.8728,132.7881,132.7881,17809.0
2016-04-06 11:50:00,156.8,156.85,156.73,156.73,7721.0,132.7796,132.822,132.7203,132.7203,7721.0
2016-04-06 11:55:00,156.73,156.79,156.6,156.65,9944.0,132.7203,132.7712,132.6103,132.6526,9944.0
2016-04-06 12:00:00,156.6,156.63,156.42,156.42,7144.0,132.6103,132.6357,132.4578,132.4578,7144.0
2016-04-06 12:05:00,156.44,156.45,156.22,156.25,7792.0,132.4748,132.4832,132.2885,132.3139,7792.0
2016-04-06 12:10:00,156.26,156.31,156.18,156.28,8884.0,132.3223,132.3647,132.2546,132.3393,8884.0
2016-04-06 12:15:00,156.31,156.36,156.21,156.27,8053.0,132.3647,132.407,132.28,132.3308,8053.0
2016-04-06 12:20:00,156.29,156.31,156.22,156.22,6446.0,132.3478,132.3647,132.2885,132.2885,6446.0
2016-04-06 12:25:00,156.22,156.33,156.17,156.29,8659.0,132.2885,132.3816,132.2461,132.3478,8659.0
2016-04-06 12:30:00,156.3,156.31,156.24,156.24,6010.0,132.3562,132.3647,132.3054,132.3054,6010.0
2016-04-06 12:35:00,156.25,156.28,156.17,156.19,5571.0,132.3139,132.3393,132.2461,132.2631,5571.0
2016-04-06 12:40:00,156.16,156.19,156.13,156.16,3690.0,132.2377,132.2631,132.2123,132.2377,3690.0
2016-04-06 12:45:00,156.13,156.16,156.08,156.08,6531.0,132.2123,132.2377,132.1699,132.1699,6531.0
2016-04-06 12:50:00,156.08,156.11,156.01,156.01,5583.0,132.1699,132.1953,132.1106,132.1106,5583.0
2016-04-06 12:55:00,156.01,156.15,156.01,156.07,10565.0,132.1106,132.2292,132.1106,132.1615,10565.0
2016-04-06 13:00:00,156.02,156.12,156.02,156.1,5697.0,132.1191,132.2038,132.1191,132.1869,5697.0
2016-04-06 13:05:00,156.11,156.13,156.03,156.1,3400.0,132.1953,132.2123,132.1276,132.1869,3400.0
2016-04-06 13:10:00,156.09,156.34,156.09,156.27,8420.0,132.1784,132.3901,132.1784,132.3308,8420.0
2016-04-06 13:15:00,156.27,156.31,156.06,156.06,5395.0,132.3308,132.3647,132.153,132.153,5395.0
2016-04-06 13:20:00,156.02,156.09,156.02,156.09,7272.0,132.1191,132.1784,132.1191,132.1784,7272.0
2016-04-06 13:25:00,156.03,156.09,155.94,156.02,10594.0,132.1276,132.1784,132.0514,132.1191,10594.0
2016-04-06 13:30:00,156.02,156.07,155.95,155.98,6772.0,132.1191,132.1615,132.0598,132.0852,6772.0
2016-04-06 13:35:00,155.96,156.04,155.96,156.02,5475.0,132.0683,132.136,132.0683,132.1191,5475.0
2016-04-06 13:40:00,156.01,156.12,156.01,156.09,7251.0,132.1106,132.2038,132.1106,132.1784,7251.0
2016-04-06 13:45:00,156.08,156.22,156.05,156.18,6512.0,132.1699,132.2885,132.1445,132.2546,6512.0
2016-04-06 13:50:00,156.2,156.24,156.13,156.16,7195.0,132.2715,132.3054,132.2123,132.2377,7195.0
2016-04-06 13:55:00,156.21,156.22,155.96,156.01,6997.0,132.28,132.2885,132.0683,132.1106,6997.0
2016-04-06 14:00:00,156.03,156.04,155.82,155.93,10821.0,132.1276,132.136,131.9498,132.0429,10821.0
2016-04-06 14:05:00,155.95,156.04,155.86,155.89,9378.0,132.0598,132.136,131.9836,132.009,9378.0
2016-04-06 14:10:00,155.86,155.88,155.78,155.88,8870.0,131.9836,132.0006,131.9159,132.0006,8870.0
2016-04-06 14:15:00,155.85,156.31,155.85,156.31,24780.0,131.9752,132.3647,131.9752,132.3647,24780.0
2016-04-06 14:20:00,156.31,156.34,156.22,156.31,7200.0,132.3647,132.3901,132.2885,132.3647,7200.0
2016-04-06 14:25:00,156.33,156.4,156.31,156.33,13301.0,132.3816,132.4409,132.3647,132.3816,13301.0
2016-04-06 14:30:00,156.3,156.32,156.11,156.13,12096.0,132.3562,132.3732,132.1953,132.2123,12096.0
2016-04-06 14:35:00,156.1,156.2,156.03,156.05,11510.0,132.1869,132.2715,132.1276,132.1445,11510.0
2016-04-06 14:40:00,156.05,156.34,156.04,156.32,9028.0,132.1445,132.3901,132.136,132.3732,9028.0
2016-04-06 14:45:00,156.29,156.34,156.22,156.23,6050.0,132.3478,132.3901,132.2885,132.2969,6050.0
2016-04-06 14:50:00,156.27,156.29,156.12,156.14,10652.0,132.3308,132.3478,132.2038,132.2207,10652.0
2016-04-06 14:55:00,156.15,156.35,156.15,156.32,10824.0,132.2292,132.3986,132.2292,132.3732,10824.0
2016-04-06 15:00:00,156.35,156.6,156.23,156.6,13020.0,132.3986,132.6103,132.2969,132.6103,13020.0
2016-04-06 15:05:00,156.56,156.67,156.54,156.67,11204.0,132.5764,132.6695,132.5595,132.6695,11204.0
2016-04-06 15:10:00,156.67,156.72,156.34,156.36,10990.0,132.6695,132.7119,132.3901,132.407,10990.0
2016-04-06 15:15:00,156.32,156.64,156.32,156.64,10630.0,132.3732,132.6441,132.3732,132.6441,10630.0
2016-04-06 15:20:00,156.62,156.66,156.56,156.56,10249.0,132.6272,132.6611,132.5764,132.5764,10249.0
2016-04-06 15:25:00,156.59,156.6,156.49,156.54,15106.0,132.6018,132.6103,132.5171,132.5595,15106.0
2016-04-06 15:30:00,156.58,156.69,156.58,156.69,10703.0,132.5933,132.6865,132.5933,132.6865,10703.0
2016-04-06 15:35:00,156.69,156.8,156.53,156.53,20470.0,132.6865,132.7796,132.551,132.551,20470.0
2016-04-06 15:40:00,156.53,156.69,156.53,156.66,16112.0,132.551,132.6865,132.551,132.6611,16112.0
2016-04-06 15:45:00,156.66,156.69,156.63,156.69,21631.0,132.6611,132.6865,132.6357,132.6865,21631.0
2016-04-06 15:50:00,156.68,156.75,156.64,156.73,23321.0,132.678,132.7373,132.6441,132.7203,23321.0
2016-04-06 15:55:00,156.72,156.84,156.66,156.78,68330.0,132.7119,132.8135,132.6611,132.7627,68330.0
2016-04-07 09:30:00,154.42,154.58,153.67,153.85,168769.0,130.7642,130.8997,130.1291,130.2815,168769.0
2016-04-07 09:35:00,153.87,154.08,152.9,153.56,120406.0,130.2985,130.4763,129.4771,130.036,120406.0
2016-04-07 09:40:00,153.63,153.64,152.8,152.81,77694.0,130.0952,130.1037,129.3924,129.4009,77694.0
2016-04-07 09:45:00,152.8,153.07,152.28,153.07,121499.0,129.3924,129.621,128.952,129.621,121499.0
2016-04-07 09:50:00,153.03,153.5,152.87,153.31,63212.0,129.5872,129.9852,129.4517,129.8243,63212.0
2016-04-07 09:55:00,153.36,153.43,153.08,153.22,39290.0,129.8666,129.9259,129.6295,129.748,39290.0
2016-04-07 10:00:00,153.23,153.25,152.98,153.08,47428.0,129.7565,129.7735,129.5448,129.6295,47428.0
2016-04-07 10:05:00,153.03,153.4,152.93,153.27,98271.0,129.5872,129.9005,129.5025,129.7904,98271.0
2016-04-07 10:10:00,153.18,153.3,152.94,153.0,53047.0,129.7142,129.8158,129.5109,129.5618,53047.0
2016-04-07 10:15:00,152.93,152.97,152.38,152.49,58431.0,129.5025,129.5363,129.0367,129.1299,58431.0
2016-04-07 10:20:00,152.47,152.51,152.32,152.36,55253.0,129.1129,129.1468,128.9859,129.0198,55253.0
2016-04-07 10:25:00,152.39,152.4,152.03,152.03,55094.0,129.0452,129.0537,128.7403,128.7403,55094.0
2016-04-07 10:30:00,152.03,152.28,151.9,151.99,76697.0,128.7403,128.952,128.6303,128.7065,76697.0
2016-04-07 10:35:00,152.01,152.55,151.99,152.53,57996.0,128.7234,129.1807,128.7065,129.1638,57996.0
2016-04-07 10:40:00,152.53,152.97,152.44,152.97,73179.0,129.1638,129.5363,129.0875,129.5363,73179.0
2016-04-07 10:45:00,152.94,153.04,152.74,152.78,56059.0,129.5109,129.5956,129.3416,129.3755,56059.0
2016-04-07 10:50:00,152.82,152.96,152.64,152.94,56497.0,129.4093,129.5279,129.2569,129.5109,56497.0
2016-04-07 10:55:00,152.94,153.0,152.71,152.86,32788.0,129.5109,129.5618,129.3162,129.4432,32788.0
2016-04-07 11:00:00,152.82,152.91,152.41,152.58,41049.0,129.4093,129.4855,129.0621,129.2061,41049.0
2016-04-07 11:05:00,152.6,152.73,152.33,152.36,25645.0,129.223,129.3331,128.9944,129.0198,25645.0
2016-04-07 11:10:00,152.32,152.38,152.13,152.22,30790.0,128.9859,129.0367,128.825,128.9012,30790.0
2016-04-07 11:15:00,152.22,152.41,152.16,152.21,40086.0,128.9012,129.0621,128.8504,128.8928,40086.0
2016-04-07 11:20:00,152.18,152.25,151.94,152.17,64429.0,128.8674,128.9266,128.6641,128.8589,64429.0
2016-04-07 11:25:00,152.11,152.23,152.01,152.12,12037.0,128.8081,128.9097,128.7234,128.8166,12037.0
2016-04-07 11:30:00,152.15,152.66,152.12,152.63,36104.0,128.842,129.2738,128.8166,129.2484,36104.0
2016-04-07 11:35:00,152.62,152.63,152.4,152.47,22276.0,129.24,129.2484,129.0537,129.1129,22276.0
2016-04-07 11:40:00,152.44,152.47,152.15,152.15,16676.0,129.0875,129.1129,128.842,128.842,16676.0
2016-04-07 11:45:00,152.15,152.21,152.11,152.15,23443.0,128.842,128.8928,128.8081,128.842,23443.0
2016-04-07 11:50:00,152.14,152.16,151.92,151.99,36984.0,128.8335,128.8504,128.6472,128.7065,36984.0
2016-04-07 11:55:00,152.03,152.04,151.82,151.9,37180.0,128.7403,128.7488,128.5625,128.6303,37180.0
2016-04-07 12:00:00,151.91,152.15,151.87,151.97,30587.0,128.6387,128.842,128.6049,128.6895,30587.0
2016-04-07 12:05:00,151.94,152.05,151.9,152.03,14058.0,128.6641,128.7573,128.6303,128.7403,14058.0
2016-04-07 12:10:00,152.02,152.29,151.95,152.25,36272.0,128.7319,128.9605,128.6726,128.9266,36272.0
2016-04-07 12:15:00,152.24,152.25,152.07,152.07,20566.0,128.9182,128.9266,128.7742,128.7742,20566.0
2016-04-07 12:20:00,152.09,152.42,152.09,152.41,34909.0,128.7912,129.0706,128.7912,129.0621,34909.0
2016-04-07 12:25:00,152.39,152.57,152.25,152.57,21103.0,129.0452,129.1976,128.9266,129.1976,21103.0
2016-04-07 12:30:00,152.53,152.69,152.45,152.62,37507.0,129.1638,129.2992,129.096,129.24,37507.0
2016-04-07 12:35:00,152.63,152.67,152.46,152.58,20898.0,129.2484,129.2823,129.1045,129.2061,20898.0
2016-04-07 12:40:00,152.58,152.58,152.34,152.34,20731.0,129.2061,129.2061,129.0029,129.0029,20731.0
2016-04-07 12:45:00,152.34,152.41,152.21,152.38,29092.0,129.0029,129.0621,128.8928,129.0367,29092.0
2016-04-07 12:50:00,152.38,152.38,152.18,152.18,12869.0,129.0367,129.0367,128.8674,128.8674,12869.0
2016-04-07 12:55:00,152.16,152.48,152.1,152.48,18918.0,128.8504,129.1214,128.7996,129.1214,18918.0
2016-04-07 13:00:00,152.45,152.48,152.23,152.24,12810.0,129.096,129.1214,128.9097,128.9182,12810.0
2016-04-07 13:05:00,152.23,152.32,152.22,152.24,8305.0,128.9097,128.9859,128.9012,128.9182,8305.0
2016-04-07 13:10:00,152.22,152.29,152.2,152.28,13978.0,128.9012,128.9605,128.8843,128.952,13978.0
2016-04-07 13:15:00,152.28,152.3,152.23,152.29,16241.0,128.952,128.969,128.9097,128.9605,16241.0
2016-04-07 13:20:00,152.3,152.33,152.23,152.31,12653.0,128.969,128.9944,128.9097,128.9775,12653.0
2016-04-07 13:25:00,152.29,152.3,152.14,152.14,16649.0,128.9605,128.969,128.8335,128.8335,16649.0
2016-04-07 13:30:00,152.15,152.32,152.15,152.16,21198.0,128.842,128.9859,128.842,128.8504,21198.0
2016-04-07 13:35:00,152.14,152.26,152.14,152.26,11699.0,128.8335,128.9351,128.8335,128.9351,11699.0
2016-04-07 13:40:00,152.21,152.29,152.13,152.13,18903.0,128.8928,128.9605,128.825,128.825,18903.0
2016-04-07 13:45:00,152.12,152.12,151.8,151.81,54500.0,128.8166,128.8166,128.5456,128.554,54500.0
2016-04-07 13:50:00,151.84,151.91,151.75,151.78,30719.0,128.5795,128.6387,128.5032,128.5286,30719.0
2016-04-07 13:55:00,151.78,151.79,151.64,151.71,34073.0,128.5286,128.5371,128.4101,128.4694,34073.0
2016-04-07 14:00:00,151.75,151.89,151.68,151.88,22970.0,128.5032,128.6218,128.444,128.6133,22970.0
2016-04-07 14:05:00,151.86,151.9,151.77,151.82,18259.0,128.5964,128.6303,128.5202,128.5625,18259.0
2016-04-07 14:10:00,151.77,151.94,151.77,151.91,17319.0,128.5202,128.6641,128.5202,128.6387,17319.0
2016-04-07 14:15:00,151.86,151.94,151.82,151.89,13942.0,128.5964,128.6641,128.5625,128.6218,13942.0
2016-04-07 14:20:00,151.9,151.92,151.75,151.75,25207.0,128.6303,128.6472,128.5032,128.5032,25207.0
2016-04-07 14:25:00,151.79,151.94,151.76,151.87,25069.0,128.5371,128.6641,128.5117,128.6049,25069.0
2016-04-07 14:30:00,151.87,152.11,151.83,152.08,33334.0,128.6049,128.8081,128.571,128.7827,33334.0
2016-04-07 14:35:00,152.06,152.15,151.95,152.07,24112.0,128.7657,128.842,128.6726,128.7742,24112.0
2016-04-07 14:40:00,152.06,152.07,151.86,151.9,33360.0,128.7657,128.7742,128.5964,128.6303,33360.0
2016-04-07 14:45:00,151.88,151.9,151.62,151.62,30064.0,128.6133,128.6303,128.3932,128.3932,30064.0
2016-04-07 14:50:00,151.65,151.65,151.53,151.56,26912.0,128.4186,128.4186,128.3169,128.3423,26912.0
2016-04-07 14:55:00,151.56,151.59,151.48,151.57,34559.0,128.3423,128.3677,128.2746,128.3508,34559.0
2016-04-07 15:00:00,151.57,151.72,151.55,151.7,48679.0,128.3508,128.4778,128.3339,128.4609,48679.0
2016-04-07 15:05:00,151.68,152.06,151.68,152.05,29526.0,128.444,128.7657,128.444,128.7573,29526.0
2016-04-07 15:10:00,152.05,152.23,151.96,152.21,49991.0,128.7573,128.9097,128.6811,128.8928,49991.0
2016-04-07 15:15:00,152.21,152.21,152.05,152.05,30292.0,128.8928,128.8928,128.7573,128.7573,30292.0
2016-04-07 15:20:00,152.05,152.25,152.01,152.18,25403.0,128.7573,128.9266,128.7234,128.8674,25403.0
2016-04-07 15:25:00,152.19,152.3,152.18,152.19,35334.0,128.8758,128.969,128.8674,128.8758,35334.0
2016-04-07 15:30:00,152.19,152.28,152.13,152.24,42441.0,128.8758,128.952,128.825,128.9182,42441.0
2016-04-07 15:35:00,152.24,152.3,151.96,152.07,46288.0,128.9182,128.969,128.6811,128.7742,46288.0
2016-04-07 15:40:00,152.02,152.2,152.0,152.19,41949.0,128.7319,128.8843,128.7149,128.8758,41949.0
2016-04-07 15:45:00,152.17,152.23,152.12,152.21,67509.0,128.8589,128.9097,128.8166,128.8928,67509.0
2016-04-07 15:50:00,152.22,152.22,151.95,152.09,65477.0,128.9012,128.9012,128.6726,128.7912,65477.0
2016-04-07 15:55:00,152.1,152.24,151.95,152.02,233417.0,128.7996,128.9182,128.6726,128.7319,233417.0
2016-04-08 09:30:00,152.98,152.98,152.0,152.25,78993.0,129.5448,129.5448,128.7149,128.9266,78993.0
2016-04-08 09:35:00,152.27,152.6,152.1,152.24,31489.0,128.9436,129.223,128.7996,128.9182,31489.0
2016-04-08 09:40:00,152.21,152.23,151.89,152.05,33232.0,128.8928,128.9097,128.6218,128.7573,33232.0
2016-04-08 09:45:00,152.06,152.21,151.83,151.94,17819.0,128.7657,128.8928,128.571,128.6641,17819.0
2016-04-08 09:50:00,151.94,152.22,151.89,152.15,17383.0,128.6641,128.9012,128.6218,128.842,17383.0
2016-04-08 09:55:00,152.17,152.2,151.89,151.99,14615.0,128.8589,128.8843,128.6218,128.7065,14615.0
2016-04-08 10:00:00,151.97,152.1,151.85,152.0,34742.0,128.6895,128.7996,128.5879,128.7149,34742.0
2016-04-08 10:05:00,151.95,152.01,151.7,151.95,41913.0,128.6726,128.7234,128.4609,128.6726,41913.0
2016-04-08 10:10:00,151.92,151.96,151.75,151.86,11174.0,128.6472,128.6811,128.5032,128.5964,11174.0
2016-04-08 10:15:00,151.87,151.92,151.67,151.69,18098.0,128.6049,128.6472,128.4355,128.4524,18098.0
2016-04-08 10:20:00,151.66,151.68,151.55,151.6,31396.0,128.427,128.444,128.3339,128.3762,31396.0
2016-04-08 10:25:00,151.6,151.75,151.58,151.63,22470.0,128.3762,128.5032,128.3593,128.4016,22470.0
2016-04-08 10:30:00,151.65,151.76,151.51,151.56,18207.0,128.4186,128.5117,128.3,128.3423,18207.0
2016-04-08 10:35:00,151.56,151.64,151.47,151.47,20814.0,128.3423,128.4101,128.2661,128.2661,20814.0
2016-04-08 10:40:00,151.44,151.71,151.39,151.64,31844.0,128.2407,128.4694,128.1984,128.4101,31844.0
2016-04-08 10:45:00,151.62,151.67,151.4,151.47,23800.0,128.3932,128.4355,128.2069,128.2661,23800.0
2016-04-08 10:50:00,151.5,151.54,151.27,151.27,23192.0,128.2915,128.3254,128.0968,128.0968,23192.0
2016-04-08 10:55:00,151.27,151.48,151.22,151.45,20708.0,128.0968,128.2746,128.0544,128.2492,20708.0
2016-04-08 11:00:00,151.44,151.56,151.35,151.51,22459.0,128.2407,128.3423,128.1645,128.3,22459.0
2016-04-08 11:05:00,151.58,151.6,151.43,151.57,17529.0,128.3593,128.3762,128.2323,128.3508,17529.0
2016-04-08 11:10:00,151.61,151.61,151.28,151.32,20806.0,128.3847,128.3847,128.1052,128.1391,20806.0
2016-04-08 11:15:00,151.34,151.39,151.27,151.32,15351.0,128.156,128.1984,128.0968,128.1391,15351.0
2016-04-08 11:20:00,151.33,151.61,151.32,151.48,9694.0,128.1476,128.3847,128.1391,128.2746,9694.0
2016-04-08 11:25:00,151.49,151.61,151.38,151.57,7915.0,128.2831,128.3847,128.1899,128.3508,7915.0
2016-04-08 11:30:00,151.56,151.61,151.44,151.48,9489.0,128.3423,128.3847,128.2407,128.2746,9489.0
2016-04-08 11:35:00,151.44,151.51,151.33,151.43,7867.0,128.2407,128.3,128.1476,128.2323,7867.0
2016-04-08 11:40:00,151.43,151.51,151.18,151.18,17565.0,128.2323,128.3,128.0206,128.0206,17565.0
2016-04-08 11:45:00,151.2,151.22,151.11,151.13,23319.0,128.0375,128.0544,127.9613,127.9782,23319.0
2016-04-08 11:50:00,151.16,151.36,151.1,151.36,14179.0,128.0036,128.173,127.9528,128.173,14179.0
2016-04-08 11:55:00,151.38,151.47,151.33,151.4,10406.0,128.1899,128.2661,128.1476,128.2069,10406.0
2016-04-08 12:00:00,151.39,151.57,151.34,151.45,9896.0,128.1984,128.3508,128.156,128.2492,9896.0
2016-04-08 12:05:00,151.42,151.55,151.36,151.48,13071.0,128.2238,128.3339,128.173,128.2746,13071.0
2016-04-08 12:10:00,151.46,151.49,151.19,151.27,16505.0,128.2577,128.2831,128.029,128.0968,16505.0
2016-04-08 12:15:00,151.23,151.31,151.07,151.16,14024.0,128.0629,128.1306,127.9274,128.0036,14024.0
2016-04-08 12:20:00,151.17,151.24,151.14,151.18,10685.0,128.0121,128.0714,127.9867,128.0206,10685.0
2016-04-08 12:25:00,151.15,151.3,151.12,151.24,9639.0,127.9952,128.1222,127.9697,128.0714,9639.0
2016-04-08 12:30:00,151.25,151.53,151.2,151.52,12163.0,128.0798,128.3169,128.0375,128.3085,12163.0
2016-04-08 12:35:00,151.52,151.54,151.46,151.49,18114.0,128.3085,128.3254,128.2577,128.2831,18114.0
2016-04-08 12:40:00,151.48,151.48,151.38,151.45,8497.0,128.2746,128.2746,128.1899,128.2492,8497.0
2016-04-08 12:45:00,151.45,151.52,151.38,151.51,11286.0,128.2492,128.3085,128.1899,128.3,11286.0
2016-04-08 12:50:00,151.45,151.53,151.42,151.51,9739.0,128.2492,128.3169,128.2238,128.3,9739.0
2016-04-08 12:55:00,151.51,151.68,151.51,151.67,12572.0,128.3,128.444,128.3,128.4355,12572.0
2016-04-08 13:00:00,151.65,151.65,151.51,151.58,8066.0,128.4186,128.4186,128.3,128.3593,8066.0
2016-04-08 13:05:00,151.59,151.65,151.52,151.55,11974.0,128.3677,128.4186,128.3085,128.3339,11974.0
2016-04-08 13:10:00,151.55,151.61,151.51,151.55,8262.0,128.3339,128.3847,128.3,128.3339,8262.0
2016-04-08 13:15:00,151.56,151.59,151.29,151.35,11367.0,128.3423,128.3677,128.1137,128.1645,11367.0
2016-04-08 13:20:00,151.33,151.4,151.33,151.39,11284.0,128.1476,128.2069,128.1476,128.1984,11284.0
2016-04-08 13:25:00,151.4,151.42,151.26,151.39,8121.0,128.2069,128.2238,128.0883,128.1984,8121.0
2016-04-08 13:30:00,151.33,151.37,151.14,151.15,25438.0,128.1476,128.1815,127.9867,127.9952,25438.0
2016-04-08 13:35:00,151.15,151.16,151.05,151.05,36339.0,127.9952,128.0036,127.9105,127.9105,36339.0
2016-04-08 13:40:00,151.06,151.08,150.92,150.93,30776.0,127.9189,127.9359,127.8004,127.8089,30776.0
2016-04-08 13:45:00,150.95,151.12,150.92,151.12,13464.0,127.8258,127.9697,127.8004,127.9697,13464.0
2016-04-08 13:50:00,151.09,151.46,151.06,151.43,17580.0,127.9443,128.2577,127.9189,128.2323,17580.0
2016-04-08 13:55:00,151.44,151.53,151.3,151.51,12184.0,128.2407,128.3169,128.1222,128.3,12184.0
2016-04-08 14:00:00,151.53,151.54,151.38,151.42,10480.0,128.3169,128.3254,128.1899,128.2238,10480.0
2016-04-08 14:05:00,151.42,151.7,151.42,151.7,15308.0,128.2238,128.4609,128.2238,128.4609,15308.0
2016-04-08 14:10:00,151.71,151.86,151.71,151.85,15000.0,128.4694,128.5964,128.4694,128.5879,15000.0
2016-04-08 14:15:00,151.84,151.88,151.82,151.85,11537.0,128.5795,128.6133,128.5625,128.5879,11537.0
2016-04-08 14:20:00,151.86,151.88,151.7,151.81,15102.0,128.5964,128.6133,128.4609,128.554,15102.0
2016-04-08 14:25:00,151.82,151.85,151.72,151.84,8900.0,128.5625,128.5879,128.4778,128.5795,8900.0
2016-04-08 14:30:00,151.84,151.85,151.66,151.66,11668.0,128.5795,128.5879,128.427,128.427,11668.0
2016-04-08 14:35:00,151.7,151.7,151.5,151.5,12080.0,128.4609,128.4609,128.2915,128.2915,12080.0
2016-04-08 14:40:00,151.53,151.69,151.5,151.62,9990.0,128.3169,128.4524,128.2915,128.3932,9990.0
2016-04-08 14:45:00,151.62,151.62,151.42,151.49,13390.0,128.3932,128.3932,128.2238,128.2831,13390.0
2016-04-08 14:50:00,151.47,151.47,151.39,151.41,9864.0,128.2661,128.2661,128.1984,128.2153,9864.0
2016-04-08 14:55:00,151.44,151.53,151.41,151.53,8931.0,128.2407,128.3169,128.2153,128.3169,8931.0
2016-04-08 15:00:00,151.53,151.55,151.44,151.46,7871.0,128.3169,128.3339,128.2407,128.2577,7871.0
2016-04-08 15:05:00,151.48,151.49,151.25,151.27,12112.0,128.2746,128.2831,128.0798,128.0968,12112.0
2016-04-08 15:10:00,151.27,151.44,151.24,151.39,7602.0,128.0968,128.2407,128.0714,128.1984,7602.0
2016-04-08 15:15:00,151.41,151.45,151.31,151.31,12176.0,128.2153,128.2492,128.1306,128.1306,12176.0
2016-04-08 15:20:00,151.36,151.44,151.31,151.42,11336.0,128.173,128.2407,128.1306,128.2238,11336.0
2016-04-08 15:25:00,151.44,151.44,151.27,151.27,15701.0,128.2407,128.2407,128.0968,128.0968,15701.0
2016-04-08 15:30:00,151.25,151.37,151.12,151.17,22525.0,128.0798,128.1815,127.9697,128.0121,22525.0
2016-04-08 15:35:00,151.17,151.2,151.04,151.2,21450.0,128.0121,128.0375,127.902,128.0375,21450.0
2016-04-08 15:40:00,151.2,151.21,151.04,151.08,39488.0,128.0375,128.046,127.902,127.9359,39488.0
2016-04-08 15:45:00,151.11,151.25,151.1,151.21,46199.0,127.9613,128.0798,127.9528,128.046,46199.0
2016-04-08 15:50:00,151.24,151.31,151.11,151.23,56180.0,128.0714,128.1306,127.9613,128.0629,56180.0
2016-04-08 15:55:00,151.23,151.66,151.22,151.65,151312.0,128.0629,128.427,128.0544,128.4186,151312.0
2016-04-11 09:30:00,151.34,151.88,151.2,151.74,50716.0,128.156,128.6133,128.0375,128.4948,50716.0
2016-04-11 09:35:00,151.64,151.85,151.49,151.49,15666.0,128.4101,128.5879,128.2831,128.2831,15666.0
2016-04-11 09:40:00,151.43,151.53,151.21,151.26,22323.0,128.2323,128.3169,128.046,128.0883,22323.0
2016-04-11 09:45:00,151.26,151.63,151.23,151.49,24343.0,128.0883,128.4016,128.0629,128.2831,24343.0
2016-04-11 09:50:00,151.49,151.76,151.46,151.68,36952.0,128.2831,128.5117,128.2577,128.444,36952.0
2016-04-11 09:55:00,151.68,151.71,151.45,151.5,14516.0,128.444,128.4694,128.2492,128.2915,14516.0
2016-04-11 10:00:00,151.48,151.7,151.45,151.55,21013.0,128.2746,128.4609,128.2492,128.3339,21013.0
2016-04-11 10:05:00,151.56,151.92,151.56,151.9,17257.0,128.3423,128.6472,128.3423,128.6303,17257.0
2016-04-11 10:10:00,151.89,151.94,151.54,151.56,29236.0,128.6218,128.6641,128.3254,128.3423,29236.0
2016-04-11 10:15:00,151.59,151.61,151.47,151.6,19827.0,128.3677,128.3847,128.2661,128.3762,19827.0
2016-04-11 10:20:00,151.6,151.8,151.57,151.65,17951.0,128.3762,128.5456,128.3508,128.4186,17951.0
2016-04-11 10:25:00,151.65,151.78,151.61,151.77,15563.0,128.4186,128.5286,128.3847,128.5202,15563.0
2016-04-11 10:30:00,151.8,151.83,151.53,151.6,18515.0,128.5456,128.571,128.3169,128.3762,18515.0
2016-04-11 10:35:00,151.6,151.73,151.57,151.63,7400.0,128.3762,128.4863,128.3508,128.4016,7400.0
2016-04-11 10:40:00,151.6,151.63,151.42,151.52,10623.0,128.3762,128.4016,128.2238,128.3085,10623.0
2016-04-11 10:45:00,151.53,151.54,151.37,151.44,11986.0,128.3169,128.3254,128.1815,128.2407,11986.0
2016-04-11 10:50:00,151.41,151.48,151.32,151.32,12793.0,128.2153,128.2746,128.1391,128.1391,12793.0
2016-04-11 10:55:00,151.4,151.42,151.05,151.07,17173.0,128.2069,128.2238,127.9105,127.9274,17173.0
2016-04-11 11:00:00,151.07,151.08,150.86,151.06,15358.0,127.9274,127.9359,127.7496,127.9189,15358.0
2016-04-11 11:05:00,151.05,151.17,151.02,151.17,14442.0,127.9105,128.0121,127.8851,128.0121,14442.0
2016-04-11 11:10:00,151.18,151.18,150.91,151.13,8686.0,128.0206,128.0206,127.7919,127.9782,8686.0
2016-04-11 11:15:00,151.16,151.16,150.97,150.99,5669.0,128.0036,128.0036,127.8427,127.8597,5669.0
2016-04-11 11:20:00,150.96,151.09,150.95,151.02,4067.0,127.8343,127.9443,127.8258,127.8851,4067.0
2016-04-11 11:25:00,151.05,151.24,150.95,151.24,8950.0,127.9105,128.0714,127.8258,128.0714,8950.0
2016-04-11 11:30:00,151.22,151.22,150.85,150.89,10403.0,128.0544,128.0544,127.7411,127.775,10403.0
2016-04-11 11:35:00,150.89,150.96,150.85,150.89,7006.0,127.775,127.8343,127.7411,127.775,7006.0
2016-04-11 11:40:00,150.89,150.91,150.75,150.75,10714.0,127.775,127.7919,127.6564,127.6564,10714.0
2016-04-11 11:45:00,150.76,150.76,150.31,150.41,46113.0,127.6649,127.6649,127.2838,127.3685,46113.0
2016-04-11 11:50:00,150.42,150.52,150.4,150.45,23868.0,127.377,127.4617,127.36,127.4024,23868.0
2016-04-11 11:55:00,150.45,150.56,150.41,150.53,20269.0,127.4024,127.4955,127.3685,127.4701,20269.0
2016-04-11 12:00:00,150.56,150.6,150.46,150.46,11271.0,127.4955,127.5294,127.4109,127.4109,11271.0
2016-04-11 12:05:00,150.46,150.5,150.38,150.4,12479.0,127.4109,127.4447,127.3431,127.36,12479.0
2016-04-11 12:10:00,150.43,150.53,150.39,150.47,7000.0,127.3855,127.4701,127.3516,127.4193,7000.0
2016-04-11 12:15:00,150.47,150.59,150.47,150.5,8927.0,127.4193,127.5209,127.4193,127.4447,8927.0
2016-04-11 12:20:00,150.48,150.53,150.43,150.47,9530.0,127.4278,127.4701,127.3855,127.4193,9530.0
2016-04-11 12:25:00,150.51,150.66,150.43,150.53,13456.0,127.4532,127.5802,127.3855,127.4701,13456.0
2016-04-11 12:30:00,150.55,150.63,150.35,150.36,13892.0,127.4871,127.5548,127.3177,127.3262,13892.0
2016-04-11 12:35:00,150.37,150.4,150.3,150.35,10642.0,127.3346,127.36,127.2754,127.3177,10642.0
2016-04-11 12:40:00,150.37,150.38,150.31,150.32,4348.0,127.3346,127.3431,127.2838,127.2923,4348.0
2016-04-11 12:45:00,150.32,150.48,150.3,150.43,10467.0,127.2923,127.4278,127.2754,127.3855,10467.0
2016-04-11 12:50:00,150.44,150.66,150.44,150.53,12420.0,127.3939,127.5802,127.3939,127.4701,12420.0
2016-04-11 12:55:00,150.55,150.56,150.45,150.46,11672.0,127.4871,127.4955,127.4024,127.4109,11672.0
2016-04-11 13:00:00,150.46,150.58,150.46,150.51,7183.0,127.4109,127.5125,127.4109,127.4532,7183.0
2016-04-11 13:05:00,150.52,150.67,150.47,150.47,10323.0,127.4617,127.5887,127.4193,127.4193,10323.0
2016-04-11 13:10:00,150.51,150.58,150.46,150.47,10565.0,127.4532,127.5125,127.4109,127.4193,10565.0
2016-04-11 13:15:00,150.47,150.47,150.34,150.37,6629.0,127.4193,127.4193,127.3092,127.3346,6629.0
2016-04-11 13:20:00,150.38,150.41,150.34,150.41,7754.0,127.3431,127.3685,127.3092,127.3685,7754.0
2016-04-11 13:25:00,150.4,150.4,150.05,150.06,28658.0,127.36,127.36,127.0637,127.0721,28658.0
2016-04-11 13:30:00,150.05,150.27,150.04,150.2,13206.0,127.0637,127.25,127.0552,127.1907,13206.0
2016-04-11 13:35:00,150.25,150.31,150.15,150.15,11265.0,127.233,127.2838,127.1483,127.1483,11265.0
2016-04-11 13:40:00,150.14,150.15,150.05,150.09,14002.0,127.1399,127.1483,127.0637,127.0975,14002.0
2016-04-11 13:45:00,150.09,150.1,150.02,150.09,16410.0,127.0975,127.106,127.0383,127.0975,16410.0
2016-04-11 13:50:00,150.06,150.16,150.02,150.02,12461.0,127.0721,127.1568,127.0383,127.0383,12461.0
2016-04-11 13:55:00,150.05,150.05,149.69,149.87,87696.0,127.0637,127.0637,126.7588,126.9112,87696.0
2016-04-11 14:00:00,149.87,150.08,149.73,149.76,33223.0,126.9112,127.0891,126.7927,126.8181,33223.0
2016-04-11 14:05:00,149.72,149.91,149.69,149.75,21281.0,126.7842,126.9451,126.7588,126.8096,21281.0
2016-04-11 14:10:00,149.73,149.96,149.73,149.93,11489.0,126.7927,126.9875,126.7927,126.962,11489.0
2016-04-11 14:15:00,149.95,150.12,149.83,150.08,28627.0,126.979,127.1229,126.8774,127.0891,28627.0
2016-04-11 14:20:00,150.05,150.1,149.98,150.06,22330.0,127.0637,127.106,127.0044,127.0721,22330.0
2016-04-11 14:25:00,150.07,150.15,149.89,149.92,21434.0,127.0806,127.1483,126.9282,126.9536,21434.0
2016-04-11 14:30:00,149.91,150.11,149.79,149.8,15625.0,126.9451,127.1145,126.8435,126.852,15625.0
2016-04-11 14:35:00,149.83,150.07,149.77,150.03,17754.0,126.8774,127.0806,126.8266,127.0467,17754.0
2016-04-11 14:40:00,150.02,150.16,149.97,150.1,8744.0,127.0383,127.1568,126.9959,127.106,8744.0
2016-04-11 14:45:00,150.11,150.11,150.0,150.01,13152.0,127.1145,127.1145,127.0213,127.0298,13152.0
2016-04-11 14:50:00,150.06,150.25,150.01,150.23,9521.0,127.0721,127.233,127.0298,127.2161,9521.0
2016-04-11 14:55:00,150.26,150.27,150.02,150.09,16600.0,127.2415,127.25,127.0383,127.0975,16600.0
2016-04-11 15:00:00,150.11,150.13,149.77,149.78,44789.0,127.1145,127.1314,126.8266,126.835,44789.0
2016-04-11 15:05:00,149.84,149.87,149.52,149.52,48894.0,126.8858,126.9112,126.6149,126.6149,48894.0
2016-04-11 15:10:00,149.52,149.62,149.51,149.56,31324.0,126.6149,126.6995,126.6064,126.6487,31324.0
2016-04-11 15:15:00,149.57,149.57,149.46,149.5,29020.0,126.6572,126.6572,126.564,126.5979,29020.0
2016-04-11 15:20:00,149.51,149.57,149.48,149.51,19584.0,126.6064,126.6572,126.581,126.6064,19584.0
2016-04-11 15:25:00,149.52,149.58,149.44,149.44,31402.0,126.6149,126.6657,126.5471,126.5471,31402.0
2016-04-11 15:30:00,149.47,149.52,149.42,149.43,35144.0,126.5725,126.6149,126.5302,126.5386,35144.0
2016-04-11 15:35:00,149.44,149.51,149.31,149.33,49624.0,126.5471,126.6064,126.437,126.454,49624.0
2016-04-11 15:40:00,149.31,149.34,149.01,149.12,82040.0,126.437,126.4624,126.183,126.2761,82040.0
2016-04-11 15:45:00,149.11,149.24,149.03,149.03,48231.0,126.2677,126.3777,126.1999,126.1999,48231.0
2016-04-11 15:50:00,149.04,149.17,149.01,149.06,74566.0,126.2084,126.3185,126.183,126.2253,74566.0
2016-04-11 15:55:00,149.04,149.12,148.96,149.05,136491.0,126.2084,126.2761,126.1406,126.2169,136491.0
2016-04-12 09:30:00,149.6,149.6,148.59,148.65,58222.0,126.6826,126.6826,125.8273,125.8781,58222.0
2016-04-12 09:35:00,148.67,149.23,148.66,148.99,25980.0,125.8951,126.3693,125.8866,126.166,25980.0
2016-04-12 09:40:00,148.99,149.14,148.51,148.88,24746.0,126.166,126.2931,125.7596,126.0729,24746.0
2016-04-12 09:45:00,148.9,149.42,148.82,149.02,49254.0,126.0898,126.5302,126.0221,126.1915,49254.0
2016-04-12 09:50:00,149.09,149.36,149.01,149.36,25520.0,126.2507,126.4794,126.183,126.4794,25520.0
2016-04-12 09:55:00,149.39,149.5,149.35,149.44,26006.0,126.5048,126.5979,126.4709,126.5471,26006.0
2016-04-12 10:00:00,149.45,149.81,149.4,149.61,19257.0,126.5556,126.8604,126.5132,126.6911,19257.0
2016-04-12 10:05:00,149.6,149.63,149.24,149.39,22347.0,126.6826,126.708,126.3777,126.5048,22347.0
2016-04-12 10:10:00,149.38,149.62,149.29,149.34,23787.0,126.4963,126.6995,126.4201,126.4624,23787.0
2016-04-12 10:15:00,149.34,149.34,148.77,148.85,19788.0,126.4624,126.4624,125.9797,126.0475,19788.0
2016-04-12 10:20:00,148.87,148.9,148.7,148.74,24212.0,126.0644,126.0898,125.9205,125.9543,24212.0
2016-04-12 10:25:00,148.78,149.08,148.78,149.05,25607.0,125.9882,126.2423,125.9882,126.2169,25607.0
2016-04-12 10:30:00,149.1,149.6,149.04,149.05,23000.0,126.2592,126.6826,126.2084,126.2169,23000.0
2016-04-12 10:35:00,149.05,149.31,148.9,148.99,25933.0,126.2169,126.437,126.0898,126.166,25933.0
2016-04-12 10:40:00,148.98,149.28,148.98,149.1,10220.0,126.1576,126.4116,126.1576,126.2592,10220.0
2016-04-12 10:45:00,149.07,149.23,149.01,149.08,16631.0,126.2338,126.3693,126.183,126.2423,16631.0
2016-04-12 10:50:00,149.05,149.69,149.05,149.46,22545.0,126.2169,126.7588,126.2169,126.564,22545.0
2016-04-12 10:55:00,149.41,149.56,149.31,149.31,16676.0,126.5217,126.6487,126.437,126.437,16676.0
2016-04-12 11:00:00,149.3,149.31,149.1,149.11,21432.0,126.4286,126.437,126.2592,126.2677,21432.0
2016-04-12 11:05:00,149.1,149.45,149.04,149.45,11136.0,126.2592,126.5556,126.2084,126.5556,11136.0
2016-04-12 11:10:00,149.47,149.65,149.38,149.46,9952.0,126.5725,126.7249,126.4963,126.564,9952.0
2016-04-12 11:15:00,149.45,149.79,149.45,149.75,15579.0,126.5556,126.8435,126.5556,126.8096,15579.0
2016-04-12 11:20:00,149.73,149.94,149.71,149.88,16799.0,126.7927,126.9705,126.7757,126.9197,16799.0
2016-04-12 11:25:00,149.9,150.12,149.87,149.98,23664.0,126.9366,127.1229,126.9112,127.0044,23664.0
2016-04-12 11:30:00,149.98,150.06,149.85,150.05,21331.0,127.0044,127.0721,126.8943,127.0637,21331.0
2016-04-12 11:35:00,150.03,150.16,149.98,150.06,15851.0,127.0467,127.1568,127.0044,127.0721,15851.0
2016-04-12 11:40:00,150.09,150.09,149.8,149.85,9092.0,127.0975,127.0975,126.852,126.8943,9092.0
2016-04-12 11:45:00,149.85,149.85,149.61,149.72,14675.0,126.8943,126.8943,126.6911,126.7842,14675.0
2016-04-12 11:50:00,149.69,150.12,149.69,149.98,12435.0,126.7588,127.1229,126.7588,127.0044,12435.0
2016-04-12 11:55:00,150.0,150.06,149.79,150.06,13452.0,127.0213,127.0721,126.8435,127.0721,13452.0
2016-04-12 12:00:00,150.06,150.12,150.02,150.09,20885.0,127.0721,127.1229,127.0383,127.0975,20885.0
2016-04-12 12:05:00,150.1,150.26,150.01,150.04,21949.0,127.106,127.2415,127.0298,127.0552,21949.0
2016-04-12 12:10:00,150.04,150.16,149.99,150.16,20547.0,127.0552,127.1568,127.0129,127.1568,20547.0
2016-04-12 12:15:00,150.17,150.28,150.17,150.26,21984.0,127.1653,127.2584,127.1653,127.2415,21984.0
2016-04-12 12:20:00,150.27,150.43,150.25,150.36,27131.0,127.25,127.3855,127.233,127.3262,27131.0
2016-04-12 12:25:00,150.36,150.38,150.14,150.16,21200.0,127.3262,127.3431,127.1399,127.1568,21200.0
2016-04-12 12:30:00,150.16,150.31,150.1,150.19,16079.0,127.1568,127.2838,127.106,127.1822,16079.0
2016-04-12 12:35:00,150.19,150.22,150.1,150.14,10186.0,127.1822,127.2076,127.106,127.1399,10186.0
2016-04-12 12:40:00,150.15,150.19,150.09,150.09,5736.0,127.1483,127.1822,127.0975,127.0975,5736.0
2016-04-12 12:45:00,150.08,150.1,149.89,149.89,10312.0,127.0891,127.106,126.9282,126.9282,10312.0
2016-04-12 12:50:00,149.88,150.09,149.85,150.02,10637.0,126.9197,127.0975,126.8943,127.0383,10637.0
2016-04-12 12:55:00,150.04,150.04,149.96,149.99,5035.0,127.0552,127.0552,126.9875,127.0129,5035.0
2016-04-12 13:00:00,149.99,150.0,149.85,149.87,26711.0,127.0129,127.0213,126.8943,126.9112,26711.0
2016-04-12 13:05:00,149.88,149.88,149.7,149.75,6507.0,126.9197,126.9197,126.7673,126.8096,6507.0
2016-04-12 13:10:00,149.75,149.95,149.75,149.86,16852.0,126.8096,126.979,126.8096,126.9028,16852.0
2016-04-12 13:15:00,149.88,149.89,149.66,149.74,20702.0,126.9197,126.9282,126.7334,126.8012,20702.0
2016-04-12 13:20:00,149.75,149.93,149.73,149.92,15849.0,126.8096,126.962,126.7927,126.9536,15849.0
2016-04-12 13:25:00,149.94,150.04,149.88,149.88,5377.0,126.9705,127.0552,126.9197,126.9197,5377.0
2016-04-12 13:30:00,149.9,150.01,149.85,149.93,10155.0,126.9366,127.0298,126.8943,126.962,10155.0
2016-04-12 13:35:00,149.92,149.93,149.85,149.88,12963.0,126.9536,126.962,126.8943,126.9197,12963.0
2016-04-12 13:40:00,149.92,149.92,149.84,149.9,11167.0,126.9536,126.9536,126.8858,126.9366,11167.0
2016-04-12 13:45:00,149.91,150.05,149.91,150.02,10021.0,126.9451,127.0637,126.9451,127.0383,10021.0
2016-04-12 13:50:00,150.04,150.09,149.95,149.97,7172.0,127.0552,127.0975,126.979,126.9959,7172.0
2016-04-12 13:55:00,149.99,150.02,149.9,149.92,12289.0,127.0129,127.0383,126.9366,126.9536,12289.0
2016-04-12 14:00:00,149.92,149.97,149.71,149.73,14885.0,126.9536,126.9959,126.7757,126.7927,14885.0
2016-04-12 14:05:00,149.77,149.77,149.51,149.6,19464.0,126.8266,126.8266,126.6064,126.6826,19464.0
2016-04-12 14:10:00,149.57,149.89,149.57,149.85,20713.0,126.6572,126.9282,126.6572,126.8943,20713.0
2016-04-12 14:15:00,149.82,149.9,149.62,149.67,20985.0,126.8689,126.9366,126.6995,126.7419,20985.0
2016-04-12 14:20:00,149.64,149.81,149.52,149.52,19989.0,126.7165,126.8604,126.6149,126.6149,19989.0
2016-04-12 14:25:00,149.56,149.83,149.56,149.77,21448.0,126.6487,126.8774,126.6487,126.8266,21448.0
2016-04-12 14:30:00,149.77,149.93,149.74,149.85,22694.0,126.8266,126.962,126.8012,126.8943,22694.0
2016-04-12 14:35:00,149.9,149.96,149.84,149.9,19304.0,126.9366,126.9875,126.8858,126.9366,19304.0
2016-04-12 14:40:00,149.89,150.07,149.89,150.07,15738.0,126.9282,127.0806,126.9282,127.0806,15738.0
2016-04-12 14:45:00,150.05,150.14,150.04,150.11,15793.0,127.0637,127.1399,127.0552,127.1145,15793.0
2016-04-12 14:50:00,150.14,150.2,150.1,150.2,10521.0,127.1399,127.1907,127.106,127.1907,10521.0
2016-04-12 14:55:00,150.22,150.24,150.09,150.13,15652.0,127.2076,127.2246,127.0975,127.1314,15652.0
2016-04-12 15:00:00,150.13,150.36,150.11,150.3,31780.0,127.1314,127.3262,127.1145,127.2754,31780.0
2016-04-12 15:05:00,150.28,150.52,150.27,150.51,21777.0,127.2584,127.4617,127.25,127.4532,21777.0
2016-04-12 15:10:00,150.52,150.58,150.4,150.4,19679.0,127.4617,127.5125,127.36,127.36,19679.0
2016-04-12 15:15:00,150.41,150.44,150.3,150.35,24938.0,127.3685,127.3939,127.2754,127.3177,24938.0
2016-04-12 15:20:00,150.36,150.41,150.25,150.31,17168.0,127.3262,127.3685,127.233,127.2838,17168.0
2016-04-12 15:25:00,150.3,150.35,150.25,150.35,15194.0,127.2754,127.3177,127.233,127.3177,15194.0
2016-04-12 15:30:00,150.34,150.68,150.31,150.56,36507.0,127.3092,127.5972,127.2838,127.4955,36507.0
2016-04-12 15:35:00,150.55,150.57,150.33,150.41,28419.0,127.4871,127.504,127.3008,127.3685,28419.0
2016-04-12 15:40:00,150.41,150.56,150.36,150.36,24499.0,127.3685,127.4955,127.3262,127.3262,24499.0
2016-04-12 15:45:00,150.36,150.46,150.3,150.34,25525.0,127.3262,127.4109,127.2754,127.3092,25525.0
2016-04-12 15:50:00,150.37,150.47,150.3,150.32,84303.0,127.3346,127.4193,127.2754,127.2923,84303.0
2016-04-12 15:55:00,150.32,150.63,150.31,150.53,171309.0,127.2923,127.5548,127.2838,127.4701,171309.0
2016-04-13 09:30:00,151.57,151.7,150.84,150.97,42259.0,128.3508,128.4609,127.7326,127.8427,42259.0
2016-04-13 09:35:00,150.89,151.19,150.59,150.64,26334.0,127.775,128.029,127.5209,127.5633,26334.0
2016-04-13 09:40:00,150.63,150.96,150.6,150.91,21119.0,127.5548,127.8343,127.5294,127.7919,21119.0
2016-04-13 09:45:00,150.89,151.2,150.83,151.19,19486.0,127.775,128.0375,127.7242,128.029,19486.0
2016-04-13 09:50:00,151.16,151.39,151.13,151.24,24663.0,128.0036,128.1984,127.9782,128.0714,24663.0
2016-04-13 09:55:00,151.24,151.37,151.13,151.37,22055.0,128.0714,128.1815,127.9782,128.1815,22055.0
2016-04-13 10:00:00,151.33,151.36,151.11,151.2,25806.0,128.1476,128.173,127.9613,128.0375,25806.0
2016-04-13 10:05:00,151.21,151.53,151.21,151.43,29587.0,128.046,128.3169,128.046,128.2323,29587.0
2016-04-13 10:10:00,151.4,151.9,151.4,151.79,29634.0,128.2069,128.6303,128.2069,128.5371,29634.0
2016-04-13 10:15:00,151.83,151.99,151.6,151.78,39413.0,128.571,128.7065,128.3762,128.5286,39413.0
2016-04-13 10:20:00,151.78,152.03,151.78,151.96,67468.0,128.5286,128.7403,128.5286,128.6811,67468.0
2016-04-13 10:25:00,151.94,151.97,151.45,151.52,19549.0,128.6641,128.6895,128.2492,128.3085,19549.0
2016-04-13 10:30:00,151.53,151.85,151.45,151.51,25101.0,128.3169,128.5879,128.2492,128.3,25101.0
2016-04-13 10:35:00,151.45,151.59,151.24,151.25,31641.0,128.2492,128.3677,128.0714,128.0798,31641.0
2016-04-13 10:40:00,151.25,151.3,151.14,151.14,22526.0,128.0798,128.1222,127.9867,127.9867,22526.0
2016-04-13 10:45:00,151.11,151.14,151.0,151.05,17660.0,127.9613,127.9867,127.8681,127.9105,17660.0
2016-04-13 10:50:00,151.12,151.52,151.06,151.43,13156.0,127.9697,128.3085,127.9189,128.2323,13156.0
2016-04-13 10:55:00,151.47,151.47,151.13,151.14,17675.0,128.2661,128.2661,127.9782,127.9867,17675.0
2016-04-13 11:00:00,151.13,151.21,151.03,151.21,13252.0,127.9782,128.046,127.8935,128.046,13252.0
2016-04-13 11:05:00,151.23,151.27,151.08,151.2,12386.0,128.0629,128.0968,127.9359,128.0375,12386.0
2016-04-13 11:10:00,151.25,151.31,151.21,151.22,9297.0,128.0798,128.1306,128.046,128.0544,9297.0
2016-04-13 11:15:00,151.24,151.34,151.07,151.23,13252.0,128.0714,128.156,127.9274,128.0629,13252.0
2016-04-13 11:20:00,151.23,151.41,151.19,151.32,11199.0,128.0629,128.2153,128.029,128.1391,11199.0
2016-04-13 11:25:00,151.31,151.42,151.28,151.4,13026.0,128.1306,128.2238,128.1052,128.2069,13026.0
2016-04-13 11:30:00,151.38,151.5,151.32,151.5,9455.0,128.1899,128.2915,128.1391,128.2915,9455.0
2016-04-13 11:35:00,151.5,151.8,151.45,151.7,16831.0,128.2915,128.5456,128.2492,128.4609,16831.0
2016-04-13 11:40:00,151.76,151.77,151.6,151.66,7091.0,128.5117,128.5202,128.3762,128.427,7091.0
2016-04-13 11:45:00,151.63,151.66,151.49,151.53,14169.0,128.4016,128.427,128.2831,128.3169,14169.0
2016-04-13 11:50:00,151.5,151.6,151.5,151.53,6824.0,128.2915,128.3762,128.2915,128.3169,6824.0
2016-04-13 11:55:00,151.52,151.59,151.51,151.56,8988.0,128.3085,128.3677,128.3,128.3423,8988.0
2016-04-13 12:00:00,151.56,151.57,151.42,151.57,11606.0,128.3423,128.3508,128.2238,128.3508,11606.0
2016-04-13 12:05:00,151.56,151.62,151.55,151.58,5216.0,128.3423,128.3932,128.3339,128.3593,5216.0
2016-04-13 12:10:00,151.58,151.61,151.47,151.48,10139.0,128.3593,128.3847,128.2661,128.2746,10139.0
2016-04-13 12:15:00,151.48,151.58,151.48,151.53,10728.0,128.2746,128.3593,128.2746,128.3169,10728.0
2016-04-13 12:20:00,151.55,151.56,151.5,151.55,5005.0,128.3339,128.3423,128.2915,128.3339,5005.0
2016-04-13 12:25:00,151.53,151.6,151.45,151.54,9167.0,128.3169,128.3762,128.2492,128.3254,9167.0
2016-04-13 12:30:00,151.53,151.53,151.31,151.31,7789.0,128.3169,128.3169,128.1306,128.1306,7789.0
2016-04-13 12:35:00,151.37,151.39,151.23,151.23,8133.0,128.1815,128.1984,128.0629,128.0629,8133.0
2016-04-13 12:40:00,151.21,151.36,151.18,151.36,8183.0,128.046,128.173,128.0206,128.173,8183.0
2016-04-13 12:45:00,151.36,151.49,151.32,151.49,6592.0,128.173,128.2831,128.1391,128.2831,6592.0
2016-04-13 12:50:00,151.49,151.56,151.43,151.46,7316.0,128.2831,128.3423,128.2323,128.2577,7316.0
2016-04-13 12:55:00,151.45,151.65,151.45,151.64,11022.0,128.2492,128.4186,128.2492,128.4101,11022.0
2016-04-13 13:00:00,151.63,151.63,151.47,151.5,22280.0,128.4016,128.4016,128.2661,128.2915,22280.0
2016-04-13 13:05:00,151.5,151.57,151.46,151.53,18548.0,128.2915,128.3508,128.2577,128.3169,18548.0
2016-04-13 13:10:00,151.53,151.56,151.38,151.4,14615.0,128.3169,128.3423,128.1899,128.2069,14615.0
2016-04-13 13:15:00,151.46,151.58,151.45,151.45,15630.0,128.2577,128.3593,128.2492,128.2492,15630.0
2016-04-13 13:20:00,151.43,151.58,151.38,151.54,12060.0,128.2323,128.3593,128.1899,128.3254,12060.0
2016-04-13 13:25:00,151.57,151.57,151.44,151.44,4300.0,128.3508,128.3508,128.2407,128.2407,4300.0
2016-04-13 13:30:00,151.41,151.54,151.41,151.45,14125.0,128.2153,128.3254,128.2153,128.2492,14125.0
2016-04-13 13:35:00,151.44,151.59,151.42,151.56,25143.0,128.2407,128.3677,128.2238,128.3423,25143.0
2016-04-13 13:40:00,151.54,151.54,151.49,151.52,6556.0,128.3254,128.3254,128.2831,128.3085,6556.0
2016-04-13 13:45:00,151.5,151.53,151.4,151.4,8285.0,128.2915,128.3169,128.2069,128.2069,8285.0
2016-04-13 13:50:00,151.43,151.56,151.4,151.48,44620.0,128.2323,128.3423,128.2069,128.2746,44620.0
2016-04-13 13:55:00,151.5,151.61,151.41,151.6,21568.0,128.2915,128.3847,128.2153,128.3762,21568.0
2016-04-13 14:00:00,151.59,151.59,151.44,151.44,14170.0,128.3677,128.3677,128.2407,128.2407,14170.0
2016-04-13 14:05:00,151.44,151.61,151.41,151.61,9950.0,128.2407,128.3847,128.2153,128.3847,9950.0
2016-04-13 14:10:00,151.6,151.61,151.45,151.46,8959.0,128.3762,128.3847,128.2492,128.2577,8959.0
2016-04-13 14:15:00,151.42,151.62,151.41,151.62,24242.0,128.2238,128.3932,128.2153,128.3932,24242.0
2016-04-13 14:20:00,151.62,151.65,151.48,151.54,13764.0,128.3932,128.4186,128.2746,128.3254,13764.0
2016-04-13 14:25:00,151.5,151.56,151.48,151.52,10090.0,128.2915,128.3423,128.2746,128.3085,10090.0
2016-04-13 14:30:00,151.55,151.72,151.52,151.62,10612.0,128.3339,128.4778,128.3085,128.3932,10612.0
2016-04-13 14:35:00,151.64,151.69,151.59,151.65,5445.0,128.4101,128.4524,128.3677,128.4186,5445.0
2016-04-13 14:40:00,151.68,151.74,151.63,151.71,7777.0,128.444,128.4948,128.4016,128.4694,7777.0
2016-04-13 14:45:00,151.71,151.79,151.68,151.72,7268.0,128.4694,128.5371,128.444,128.4778,7268.0
2016-04-13 14:50:00,151.68,152.05,151.68,151.98,53848.0,128.444,128.7573,128.444,128.698,53848.0
2016-04-13 14:55:00,151.94,151.94,151.87,151.93,3775.0,128.6641,128.6641,128.6049,128.6557,3775.0
2016-04-13 15:00:00,151.87,151.96,151.83,151.9,11188.0,128.6049,128.6811,128.571,128.6303,11188.0
2016-04-13 15:05:00,151.93,152.08,151.88,152.03,18927.0,128.6557,128.7827,128.6133,128.7403,18927.0
2016-04-13 15:10:00,152.03,152.07,151.87,151.88,12059.0,128.7403,128.7742,128.6049,128.6133,12059.0
2016-04-13 15:15:00,151.88,151.88,151.69,151.72,21514.0,128.6133,128.6133,128.4524,128.4778,21514.0
2016-04-13 15:20:00,151.69,151.79,151.69,151.74,13007.0,128.4524,128.5371,128.4524,128.4948,13007.0
2016-04-13 15:25:00,151.75,151.85,151.73,151.73,10037.0,128.5032,128.5879,128.4863,128.4863,10037.0
2016-04-13 15:30:00,151.73,151.97,151.7,151.79,13471.0,128.4863,128.6895,128.4609,128.5371,13471.0
2016-04-13 15:35:00,151.82,151.82,151.68,151.77,19177.0,128.5625,128.5625,128.444,128.5202,19177.0
2016-04-13 15:40:00,151.77,151.8,151.6,151.66,35009.0,128.5202,128.5456,128.3762,128.427,35009.0
2016-04-13 15:45:00,151.67,151.69,151.51,151.52,20855.0,128.4355,128.4524,128.3,128.3085,20855.0
2016-04-13 15:50:00,151.56,151.69,151.55,151.65,65970.0,128.3423,128.4524,128.3339,128.4186,65970.0
2016-04-13 15:55:00,151.64,151.97,151.64,151.88,135048.0,128.4101,128.6895,128.4101,128.6133,135048.0
2016-04-14 09:30:00,152.59,152.83,152.24,152.83,60567.0,129.2146,129.4178,128.9182,129.4178,60567.0
2016-04-14 09:35:00,152.8,152.91,152.55,152.74,45645.0,129.3924,129.4855,129.1807,129.3416,45645.0
2016-04-14 09:40:00,152.73,152.77,152.39,152.55,36639.0,129.3331,129.367,129.0452,129.1807,36639.0
2016-04-14 09:45:00,152.53,152.6,152.2,152.24,29520.0,129.1638,129.223,128.8843,128.9182,29520.0
2016-04-14 09:50:00,152.2,152.54,152.2,152.47,28303.0,128.8843,129.1722,128.8843,129.1129,28303.0
2016-04-14 09:55:00,152.45,152.53,152.32,152.38,29311.0,129.096,129.1638,128.9859,129.0367,29311.0
2016-04-14 10:00:00,152.43,152.47,152.27,152.35,37417.0,129.0791,129.1129,128.9436,129.0113,37417.0
2016-04-14 10:05:00,152.36,152.49,152.36,152.39,44879.0,129.0198,129.1299,129.0198,129.0452,44879.0
2016-04-14 10:10:00,152.35,152.44,152.27,152.43,17072.0,129.0113,129.0875,128.9436,129.0791,17072.0
2016-04-14 10:15:00,152.42,152.42,152.27,152.3,22671.0,129.0706,129.0706,128.9436,128.969,22671.0
2016-04-14 10:20:00,152.3,152.38,152.21,152.26,12393.0,128.969,129.0367,128.8928,128.9351,12393.0
2016-04-14 10:25:00,152.23,152.28,152.22,152.25,6794.0,128.9097,128.952,128.9012,128.9266,6794.0
2016-04-14 10:30:00,152.28,152.4,152.27,152.39,21746.0,128.952,129.0537,128.9436,129.0452,21746.0
2016-04-14 10:35:00,152.39,152.43,152.19,152.24,42916.0,129.0452,129.0791,128.8758,128.9182,42916.0
2016-04-14 10:40:00,152.27,152.32,152.19,152.24,25988.0,128.9436,128.9859,128.8758,128.9182,25988.0
2016-04-14 10:45:00,152.24,152.28,151.75,151.75,21984.0,128.9182,128.952,128.5032,128.5032,21984.0
2016-04-14 10:50:00,151.75,152.01,151.46,151.93,60933.0,128.5032,128.7234,128.2577,128.6557,60933.0
2016-04-14 10:55:00,151.89,152.11,151.76,151.92,27079.0,128.6218,128.8081,128.5117,128.6472,27079.0
2016-04-14 11:00:00,151.89,152.03,151.87,152.03,18432.0,128.6218,128.7403,128.6049,128.7403,18432.0
2016-04-14 11:05:00,152.0,152.03,151.95,152.0,11920.0,128.7149,128.7403,128.6726,128.7149,11920.0
2016-04-14 11:10:00,152.0,152.0,151.77,151.77,11117.0,128.7149,128.7149,128.5202,128.5202,11117.0
2016-04-14 11:15:00,151.81,151.85,151.48,151.49,17932.0,128.554,128.5879,128.2746,128.2831,17932.0
2016-04-14 11:20:00,151.52,151.57,151.42,151.53,22866.0,128.3085,128.3508,128.2238,128.3169,22866.0
2016-04-14 11:25:00,151.5,151.62,151.48,151.55,15917.0,128.2915,128.3932,128.2746,128.3339,15917.0
2016-04-14 11:30:00,151.53,151.73,151.5,151.71,27586.0,128.3169,128.4863,128.2915,128.4694,27586.0
2016-04-14 11:35:00,151.71,151.97,151.68,151.93,14438.0,128.4694,128.6895,128.444,128.6557,14438.0
2016-04-14 11:40:00,151.97,151.97,151.7,151.73,6253.0,128.6895,128.6895,128.4609,128.4863,6253.0
2016-04-14 11:45:00,151.7,151.96,151.7,151.92,18735.0,128.4609,128.6811,128.4609,128.6472,18735.0
2016-04-14 11:50:00,151.93,151.95,151.81,151.94,17411.0,128.6557,128.6726,128.554,128.6641,17411.0
2016-04-14 11:55:00,151.95,152.11,151.95,152.0,10032.0,128.6726,128.8081,128.6726,128.7149,10032.0
2016-04-14 12:00:00,152.0,152.02,151.95,152.02,34784.0,128.7149,128.7319,128.6726,128.7319,34784.0
2016-04-14 12:05:00,152.03,152.08,151.94,151.98,6306.0,128.7403,128.7827,128.6641,128.698,6306.0
2016-04-14 12:10:00,151.99,152.01,151.87,151.89,6100.0,128.7065,128.7234,128.6049,128.6218,6100.0
2016-04-14 12:15:00,151.88,151.89,151.79,151.89,14743.0,128.6133,128.6218,128.5371,128.6218,14743.0
2016-04-14 12:20:00,151.9,151.9,151.75,151.78,7687.0,128.6303,128.6303,128.5032,128.5286,7687.0
2016-04-14 12:25:00,151.77,151.8,151.68,151.68,12325.0,128.5202,128.5456,128.444,128.444,12325.0
2016-04-14 12:30:00,151.63,151.65,151.54,151.58,12973.0,128.4016,128.4186,128.3254,128.3593,12973.0
2016-04-14 12:35:00,151.54,151.75,151.49,151.75,70490.0,128.3254,128.5032,128.2831,128.5032,70490.0
2016-04-14 12:40:00,151.75,152.05,151.75,152.05,13956.0,128.5032,128.7573,128.5032,128.7573,13956.0
2016-04-14 12:45:00,152.07,152.1,151.9,151.94,9640.0,128.7742,128.7996,128.6303,128.6641,9640.0
2016-04-14 12:50:00,151.92,151.92,151.72,151.79,6935.0,128.6472,128.6472,128.4778,128.5371,6935.0
2016-04-14 12:55:00,151.78,151.92,151.71,151.9,15970.0,128.5286,128.6472,128.4694,128.6303,15970.0
2016-04-14 13:00:00,151.94,152.05,151.94,151.98,8946.0,128.6641,128.7573,128.6641,128.698,8946.0
2016-04-14 13:05:00,152.02,152.09,151.94,151.99,10628.0,128.7319,128.7912,128.6641,128.7065,10628.0
2016-04-14 13:10:00,152.01,152.05,151.99,152.0,13642.0,128.7234,128.7573,128.7065,128.7149,13642.0
2016-04-14 13:15:00,152.0,152.0,151.75,151.75,10741.0,128.7149,128.7149,128.5032,128.5032,10741.0
2016-04-14 13:20:00,151.75,151.75,151.67,151.7,9807.0,128.5032,128.5032,128.4355,128.4609,9807.0
2016-04-14 13:25:00,151.66,151.73,151.61,151.73,11048.0,128.427,128.4863,128.3847,128.4863,11048.0
2016-04-14 13:30:00,151.7,151.74,151.6,151.62,7361.0,128.4609,128.4948,128.3762,128.3932,7361.0
2016-04-14 13:35:00,151.61,151.63,151.51,151.58,13303.0,128.3847,128.4016,128.3,128.3593,13303.0
2016-04-14 13:40:00,151.61,151.64,151.55,151.63,10875.0,128.3847,128.4101,128.3339,128.4016,10875.0
2016-04-14 13:45:00,151.63,151.7,151.53,151.59,9623.0,128.4016,128.4609,128.3169,128.3677,9623.0
2016-04-14 13:50:00,151.59,151.63,151.46,151.46,21517.0,128.3677,128.4016,128.2577,128.2577,21517.0
2016-04-14 13:55:00,151.45,151.54,151.36,151.42,27589.0,128.2492,128.3254,128.173,128.2238,27589.0
2016-04-14 14:00:00,151.47,151.56,151.41,151.46,36306.0,128.2661,128.3423,128.2153,128.2577,36306.0
2016-04-14 14:05:00,151.43,151.56,151.41,151.56,11454.0,128.2323,128.3423,128.2153,128.3423,11454.0
2016-04-14 14:10:00,151.55,151.57,151.45,151.53,15301.0,128.3339,128.3508,128.2492,128.3169,15301.0
2016-04-14 14:15:00,151.5,151.66,151.48,151.61,10580.0,128.2915,128.427,128.2746,128.3847,10580.0
2016-04-14 14:20:00,151.6,151.67,151.58,151.59,10321.0,128.3762,128.4355,128.3593,128.3677,10321.0
2016-04-14 14:25:00,151.58,151.58,151.39,151.39,16126.0,128.3593,128.3593,128.1984,128.1984,16126.0
2016-04-14 14:30:00,151.4,151.4,151.23,151.26,13406.0,128.2069,128.2069,128.0629,128.0883,13406.0
2016-04-14 14:35:00,151.25,151.26,151.14,151.21,17816.0,128.0798,128.0883,127.9867,128.046,17816.0
2016-04-14 14:40:00,151.19,151.24,151.17,151.21,11925.0,128.029,128.0714,128.0121,128.046,11925.0
2016-04-14 14:45:00,151.2,151.26,151.19,151.25,21125.0,128.0375,128.0883,128.029,128.0798,21125.0
2016-04-14 14:50:00,151.25,151.41,151.23,151.41,11343.0,128.0798,128.2153,128.0629,128.2153,11343.0
2016-04-14 14:55:00,151.44,151.55,151.42,151.51,22515.0,128.2407,128.3339,128.2238,128.3,22515.0
2016-04-14 15:00:00,151.51,151.58,151.49,151.52,20144.0,128.3,128.3593,128.2831,128.3085,20144.0
2016-04-14 15:05:00,151.51,151.54,151.47,151.49,23483.0,128.3,128.3254,128.2661,128.2831,23483.0
2016-04-14 15:10:00,151.44,151.46,151.35,151.39,26332.0,128.2407,128.2577,128.1645,128.1984,26332.0
2016-04-14 15:15:00,151.39,151.4,151.3,151.31,20909.0,128.1984,128.2069,128.1222,128.1306,20909.0
2016-04-14 15:20:00,151.32,151.33,151.17,151.26,43254.0,128.1391,128.1476,128.0121,128.0883,43254.0
2016-04-14 15:25:00,151.23,151.26,151.17,151.25,21056.0,128.0629,128.0883,128.0121,128.0798,21056.0
2016-04-14 15:30:00,151.24,151.35,151.23,151.31,32720.0,128.0714,128.1645,128.0629,128.1306,32720.0
2016-04-14 15:35:00,151.29,151.36,151.27,151.28,29800.0,128.1137,128.173,128.0968,128.1052,29800.0
2016-04-14 15:40:00,151.27,151.28,151.14,151.25,45705.0,128.0968,128.1052,127.9867,128.0798,45705.0
2016-04-14 15:45:00,151.25,151.33,151.2,151.26,78866.0,128.0798,128.1476,128.0375,128.0883,78866.0
2016-04-14 15:50:00,151.29,151.42,151.24,151.28,55368.0,128.1137,128.2238,128.0714,128.1052,55368.0
2016-04-14 15:55:00,151.29,151.5,151.2,151.4,164936.0,128.1137,128.2915,128.0375,128.2069,164936.0
2016-04-15 09:30:00,151.96,152.74,151.83,151.99,212989.0,128.6811,129.3416,128.571,128.7065,212989.0
2016-04-15 09:35:00,152.0,152.5,151.94,152.18,42272.0,128.7149,129.1383,128.6641,128.8674,42272.0
2016-04-15 09:40:00,152.16,152.45,152.15,152.34,23779.0,128.8504,129.096,128.842,129.0029,23779.0
2016-04-15 09:45:00,152.32,152.67,152.18,152.58,25674.0,128.9859,129.2823,128.8674,129.2061,25674.0
2016-04-15 09:50:00,152.55,152.66,152.45,152.46,21982.0,129.1807,129.2738,129.096,129.1045,21982.0
2016-04-15 09:55:00,152.47,152.63,152.45,152.6,17084.0,129.1129,129.2484,129.096,129.223,17084.0
2016-04-15 10:00:00,152.58,153.11,152.57,152.94,78075.0,129.2061,129.6549,129.1976,129.5109,78075.0
2016-04-15 10:05:00,152.93,153.08,152.84,152.94,17039.0,129.5025,129.6295,129.4263,129.5109,17039.0
2016-04-15 10:10:00,152.94,153.29,152.76,153.16,136224.0,129.5109,129.8073,129.3585,129.6972,136224.0
2016-04-15 10:15:00,153.14,153.16,152.95,153.13,15487.0,129.6803,129.6972,129.5194,129.6718,15487.0
2016-04-15 10:20:00,153.12,153.28,152.98,153.04,22234.0,129.6634,129.7989,129.5448,129.5956,22234.0
2016-04-15 10:25:00,153.05,153.43,153.05,153.2,39220.0,129.6041,129.9259,129.6041,129.7311,39220.0
2016-04-15 10:30:00,153.18,153.23,153.07,153.16,29038.0,129.7142,129.7565,129.621,129.6972,29038.0
2016-04-15 10:35:00,153.17,153.29,153.15,153.16,16969.0,129.7057,129.8073,129.6888,129.6972,16969.0
2016-04-15 10:40:00,153.18,153.36,153.18,153.34,24059.0,129.7142,129.8666,129.7142,129.8497,24059.0
2016-04-15 10:45:00,153.38,153.62,153.35,153.5,36047.0,129.8835,130.0868,129.8581,129.9852,36047.0
2016-04-15 10:50:00,153.5,153.52,153.4,153.48,20439.0,129.9852,130.0021,129.9005,129.9682,20439.0
2016-04-15 10:55:00,153.5,153.64,153.47,153.59,28854.0,129.9852,130.1037,129.9598,130.0614,28854.0
2016-04-15 11:00:00,153.59,153.63,153.52,153.53,24126.0,130.0614,130.0952,130.0021,130.0106,24126.0
2016-04-15 11:05:00,153.52,153.59,153.42,153.58,30090.0,130.0021,130.0614,129.9174,130.0529,30090.0
2016-04-15 11:10:00,153.54,153.81,153.54,153.81,35495.0,130.019,130.2477,130.019,130.2477,35495.0
2016-04-15 11:15:00,153.77,153.79,153.49,153.57,16156.0,130.2138,130.2307,129.9767,130.0444,16156.0
2016-04-15 11:20:00,153.55,153.63,153.45,153.52,49480.0,130.0275,130.0952,129.9428,130.0021,49480.0
2016-04-15 11:25:00,153.52,153.62,153.47,153.51,13082.0,130.0021,130.0868,129.9598,129.9936,13082.0
2016-04-15 11:30:00,153.53,153.55,153.48,153.48,15728.0,130.0106,130.0275,129.9682,129.9682,15728.0
2016-04-15 11:35:00,153.48,153.5,153.25,153.28,18889.0,129.9682,129.9852,129.7735,129.7989,18889.0
2016-04-15 11:40:00,153.3,153.37,153.28,153.29,11065.0,129.8158,129.8751,129.7989,129.8073,11065.0
2016-04-15 11:45:00,153.3,153.44,153.29,153.43,7799.0,129.8158,129.9343,129.8073,129.9259,7799.0
2016-04-15 11:50:00,153.39,153.43,153.35,153.37,6047.0,129.892,129.9259,129.8581,129.8751,6047.0
2016-04-15 11:55:00,153.39,153.4,153.31,153.33,19319.0,129.892,129.9005,129.8243,129.8412,19319.0
2016-04-15 12:00:00,153.3,153.49,153.2,153.49,24555.0,129.8158,129.9767,129.7311,129.9767,24555.0
2016-04-15 12:05:00,153.46,153.6,153.46,153.52,37207.0,129.9513,130.0698,129.9513,130.0021,37207.0
2016-04-15 12:10:00,153.51,153.55,153.39,153.4,9164.0,129.9936,130.0275,129.892,129.9005,9164.0
2016-04-15 12:15:00,153.39,153.56,153.32,153.5,33574.0,129.892,130.036,129.8327,129.9852,33574.0
2016-04-15 12:20:00,153.53,153.64,153.51,153.51,9500.0,130.0106,130.1037,129.9936,129.9936,9500.0
2016-04-15 12:25:00,153.53,153.55,153.47,153.5,9774.0,130.0106,130.0275,129.9598,129.9852,9774.0
2016-04-15 12:30:00,153.48,153.48,153.4,153.42,8720.0,129.9682,129.9682,129.9005,129.9174,8720.0
2016-04-15 12:35:00,153.39,153.56,153.36,153.49,20937.0,129.892,130.036,129.8666,129.9767,20937.0
2016-04-15 12:40:00,153.5,153.5,153.29,153.33,17088.0,129.9852,129.9852,129.8073,129.8412,17088.0
2016-04-15 12:45:00,153.32,153.43,153.29,153.43,6200.0,129.8327,129.9259,129.8073,129.9259,6200.0
2016-04-15 12:50:00,153.39,153.43,153.3,153.32,4229.0,129.892,129.9259,129.8158,129.8327,4229.0
2016-04-15 12:55:00,153.3,153.31,153.23,153.25,7758.0,129.8158,129.8243,129.7565,129.7735,7758.0
2016-04-15 13:00:00,153.25,153.25,153.11,153.18,10839.0,129.7735,129.7735,129.6549,129.7142,10839.0
2016-04-15 13:05:00,153.18,153.19,153.1,153.14,5212.0,129.7142,129.7226,129.6464,129.6803,5212.0
2016-04-15 13:10:00,153.14,153.18,153.05,153.06,7836.0,129.6803,129.7142,129.6041,129.6126,7836.0
2016-04-15 13:15:00,153.05,153.1,153.0,153.05,5237.0,129.6041,129.6464,129.5618,129.6041,5237.0
2016-04-15 13:20:00,153.01,153.07,152.96,152.96,8140.0,129.5702,129.621,129.5279,129.5279,8140.0
2016-04-15 13:25:00,152.97,153.06,152.95,152.99,8024.0,129.5363,129.6126,129.5194,129.5533,8024.0
2016-04-15 13:30:00,153.0,153.03,152.96,153.03,4990.0,129.5618,129.5872,129.5279,129.5872,4990.0
2016-04-15 13:35:00,152.96,153.0,152.89,152.92,9952.0,129.5279,129.5618,129.4686,129.494,9952.0
2016-04-15 13:40:00,152.9,153.15,152.88,153.11,30477.0,129.4771,129.6888,129.4601,129.6549,30477.0
2016-04-15 13:45:00,153.1,153.37,153.08,153.36,25241.0,129.6464,129.8751,129.6295,129.8666,25241.0
2016-04-15 13:50:00,153.37,153.5,153.35,153.44,51395.0,129.8751,129.9852,129.8581,129.9343,51395.0
2016-04-15 13:55:00,153.47,153.6,153.47,153.52,66489.0,129.9598,130.0698,129.9598,130.0021,66489.0
2016-04-15 14:00:00,153.51,153.58,153.49,153.5,47067.0,129.9936,130.0529,129.9767,129.9852,47067.0
2016-04-15 14:05:00,153.49,153.57,153.35,153.36,29658.0,129.9767,130.0444,129.8581,129.8666,29658.0
2016-04-15 14:10:00,153.35,153.35,153.1,153.1,21915.0,129.8581,129.8581,129.6464,129.6464,21915.0
2016-04-15 14:15:00,153.1,153.2,153.1,153.14,14955.0,129.6464,129.7311,129.6464,129.6803,14955.0
2016-04-15 14:20:00,153.14,153.2,153.09,153.11,9641.0,129.6803,129.7311,129.638,129.6549,9641.0
2016-04-15 14:25:00,153.13,153.18,153.06,153.13,9183.0,129.6718,129.7142,129.6126,129.6718,9183.0
2016-04-15 14:30:00,153.14,153.18,152.94,153.06,13798.0,129.6803,129.7142,129.5109,129.6126,13798.0
2016-04-15 14:35:00,153.05,153.09,152.82,152.83,17455.0,129.6041,129.638,129.4093,129.4178,17455.0
2016-04-15 14:40:00,152.84,152.89,152.78,152.8,10677.0,129.4263,129.4686,129.3755,129.3924,10677.0
2016-04-15 14:45:00,152.76,152.85,152.73,152.84,11901.0,129.3585,129.4347,129.3331,129.4263,11901.0
2016-04-15 14:50:00,152.85,153.1,152.78,152.94,17258.0,129.4347,129.6464,129.3755,129.5109,17258.0
2016-04-15 14:55:00,152.96,153.17,152.89,153.13,17464.0,129.5279,129.7057,129.4686,129.6718,17464.0
2016-04-15 15:00:00,153.09,153.09,152.87,152.9,9694.0,129.638,129.638,129.4517,129.4771,9694.0
2016-04-15 15:05:00,152.92,153.0,152.87,153.0,9502.0,129.494,129.5618,129.4517,129.5618,9502.0
2016-04-15 15:10:00,152.97,153.18,152.97,153.0,11365.0,129.5363,129.7142,129.5363,129.5618,11365.0
2016-04-15 15:15:00,153.02,153.14,152.9,153.08,12151.0,129.5787,129.6803,129.4771,129.6295,12151.0
2016-04-15 15:20:00,153.1,153.12,152.97,153.02,13038.0,129.6464,129.6634,129.5363,129.5787,13038.0
2016-04-15 15:25:00,153.05,153.08,152.97,152.99,9529.0,129.6041,129.6295,129.5363,129.5533,9529.0
2016-04-15 15:30:00,153.01,153.03,152.81,152.83,35711.0,129.5702,129.5872,129.4009,129.4178,35711.0
2016-04-15 15:35:00,152.85,152.97,152.82,152.89,16549.0,129.4347,129.5363,129.4093,129.4686,16549.0
2016-04-15 15:40:00,152.89,152.89,152.83,152.87,48409.0,129.4686,129.4686,129.4178,129.4517,48409.0
2016-04-15 15:45:00,152.89,152.91,152.71,152.81,36463.0,129.4686,129.4855,129.3162,129.4009,36463.0
2016-04-15 15:50:00,152.86,153.05,152.81,153.01,56803.0,129.4432,129.6041,129.4009,129.5702,56803.0
2016-04-15 15:55:00,153.02,153.26,152.99,153.1,134428.0,129.5787,129.7819,129.5533,129.6464,134428.0
2016-04-18 09:30:00,152.78,153.16,152.59,152.88,47859.0,129.3755,129.6972,129.2146,129.4601,47859.0
2016-04-18 09:35:00,152.64,152.82,152.43,152.77,10142.0,129.2569,129.4093,129.0791,129.367,10142.0
2016-04-18 09:40:00,152.77,152.9,152.57,152.67,16229.0,129.367,129.4771,129.1976,129.2823,16229.0
2016-04-18 09:45:00,152.56,152.65,152.39,152.65,17311.0,129.1892,129.2654,129.0452,129.2654,17311.0
2016-04-18 09:50:00,152.65,152.74,152.44,152.45,14383.0,129.2654,129.3416,129.0875,129.096,14383.0
2016-04-18 09:55:00,152.44,152.45,152.27,152.4,13730.0,129.0875,129.096,128.9436,129.0537,13730.0
2016-04-18 10:00:00,152.47,152.82,152.44,152.64,11603.0,129.1129,129.4093,129.0875,129.2569,11603.0
2016-04-18 10:05:00,152.68,152.8,152.68,152.72,6344.0,129.2908,129.3924,129.2908,129.3246,6344.0
2016-04-18 10:10:00,152.7,152.92,152.69,152.92,17258.0,129.3077,129.494,129.2992,129.494,17258.0
2016-04-18 10:15:00,152.9,153.27,152.9,153.27,9643.0,129.4771,129.7904,129.4771,129.7904,9643.0
2016-04-18 10:20:00,153.27,153.38,153.14,153.15,7397.0,129.7904,129.8835,129.6803,129.6888,7397.0
2016-04-18 10:25:00,153.21,153.27,153.12,153.27,6505.0,129.7396,129.7904,129.6634,129.7904,6505.0
2016-04-18 10:30:00,153.28,153.33,153.03,153.09,10703.0,129.7989,129.8412,129.5872,129.638,10703.0
2016-04-18 10:35:00,153.05,153.12,152.96,153.0,15140.0,129.6041,129.6634,129.5279,129.5618,15140.0
2016-04-18 10:40:00,153.0,153.17,152.98,153.17,32061.0,129.5618,129.7057,129.5448,129.7057,32061.0
2016-04-18 10:45:00,153.2,153.26,153.1,153.26,7820.0,129.7311,129.7819,129.6464,129.7819,7820.0
2016-04-18 10:50:00,153.21,153.53,153.2,153.48,23929.0,129.7396,130.0106,129.7311,129.9682,23929.0
2016-04-18 10:55:00,153.46,153.55,153.25,153.42,20838.0,129.9513,130.0275,129.7735,129.9174,20838.0
2016-04-18 11:00:00,153.38,153.65,153.37,153.65,27775.0,129.8835,130.1122,129.8751,130.1122,27775.0
2016-04-18 11:05:00,153.58,153.71,153.37,153.42,35448.0,130.0529,130.163,129.8751,129.9174,35448.0
2016-04-18 11:10:00,153.4,153.51,153.33,153.44,9960.0,129.9005,129.9936,129.8412,129.9343,9960.0
2016-04-18 11:15:00,153.44,153.54,153.4,153.49,10540.0,129.9343,130.019,129.9005,129.9767,10540.0
2016-04-18 11:20:00,153.49,153.59,153.38,153.38,15158.0,129.9767,130.0614,129.8835,129.8835,15158.0
2016-04-18 11:25:00,153.35,153.35,153.08,153.1,30470.0,129.8581,129.8581,129.6295,129.6464,30470.0
2016-04-18 11:30:00,153.15,153.27,153.1,153.27,11759.0,129.6888,129.7904,129.6464,129.7904,11759.0
2016-04-18 11:35:00,153.24,153.24,153.08,153.11,7092.0,129.765,129.765,129.6295,129.6549,7092.0
2016-04-18 11:40:00,153.14,153.22,153.11,153.2,6026.0,129.6803,129.748,129.6549,129.7311,6026.0
2016-04-18 11:45:00,153.21,153.22,153.05,153.05,5628.0,129.7396,129.748,129.6041,129.6041,5628.0
2016-04-18 11:50:00,153.02,153.1,152.94,152.95,14296.0,129.5787,129.6464,129.5109,129.5194,14296.0
2016-04-18 11:55:00,152.99,153.04,152.93,152.98,8720.0,129.5533,129.5956,129.5025,129.5448,8720.0
2016-04-18 12:00:00,153.05,153.1,152.98,153.07,4888.0,129.6041,129.6464,129.5448,129.621,4888.0
2016-04-18 12:05:00,153.06,153.26,153.05,153.2,3291.0,129.6126,129.7819,129.6041,129.7311,3291.0
2016-04-18 12:10:00,153.24,153.25,153.05,153.06,8466.0,129.765,129.7735,129.6041,129.6126,8466.0
2016-04-18 12:15:00,153.05,153.05,152.93,152.94,5712.0,129.6041,129.6041,129.5025,129.5109,5712.0
2016-04-18 12:20:00,152.93,153.03,152.9,153.0,3475.0,129.5025,129.5872,129.4771,129.5618,3475.0
2016-04-18 12:25:00,153.03,153.18,153.03,153.11,5490.0,129.5872,129.7142,129.5872,129.6549,5490.0
2016-04-18 12:30:00,153.16,153.24,153.07,153.18,9255.0,129.6972,129.765,129.621,129.7142,9255.0
2016-04-18 12:35:00,153.15,153.18,153.04,153.08,5631.0,129.6888,129.7142,129.5956,129.6295,5631.0
2016-04-18 12:40:00,153.1,153.21,152.97,153.02,6107.0,129.6464,129.7396,129.5363,129.5787,6107.0
2016-04-18 12:45:00,153.01,153.16,153.0,153.08,4498.0,129.5702,129.6972,129.5618,129.6295,4498.0
2016-04-18 12:50:00,153.06,153.1,153.0,153.08,2909.0,129.6126,129.6464,129.5618,129.6295,2909.0
2016-04-18 12:55:00,153.08,153.23,153.04,153.23,3871.0,129.6295,129.7565,129.5956,129.7565,3871.0
2016-04-18 13:00:00,153.22,153.22,153.08,153.17,9835.0,129.748,129.748,129.6295,129.7057,9835.0
2016-04-18 13:05:00,153.19,153.25,153.16,153.2,2200.0,129.7226,129.7735,129.6972,129.7311,2200.0
2016-04-18 13:10:00,153.2,153.2,153.05,153.06,4180.0,129.7311,129.7311,129.6041,129.6126,4180.0
2016-04-18 13:15:00,153.06,153.1,152.92,152.94,9052.0,129.6126,129.6464,129.494,129.5109,9052.0
2016-04-18 13:20:00,152.95,153.07,152.95,153.07,4923.0,129.5194,129.621,129.5194,129.621,4923.0
2016-04-18 13:25:00,153.03,153.06,152.98,153.04,6025.0,129.5872,129.6126,129.5448,129.5956,6025.0
2016-04-18 13:30:00,153.06,153.09,152.98,153.05,10139.0,129.6126,129.638,129.5448,129.6041,10139.0
2016-04-18 13:35:00,153.03,153.03,152.93,152.97,13157.0,129.5872,129.5872,129.5025,129.5363,13157.0
2016-04-18 13:40:00,152.97,153.04,152.95,153.03,10462.0,129.5363,129.5956,129.5194,129.5872,10462.0
2016-04-18 13:45:00,153.03,153.1,152.99,152.99,3874.0,129.5872,129.6464,129.5533,129.5533,3874.0
2016-04-18 13:50:00,153.01,153.05,152.98,153.02,7227.0,129.5702,129.6041,129.5448,129.5787,7227.0
2016-04-18 13:55:00,152.99,153.05,152.93,152.95,4065.0,129.5533,129.6041,129.5025,129.5194,4065.0
2016-04-18 14:00:00,152.99,153.01,152.9,152.94,8782.0,129.5533,129.5702,129.4771,129.5109,8782.0
2016-04-18 14:05:00,152.95,152.95,152.83,152.9,7990.0,129.5194,129.5194,129.4178,129.4771,7990.0
2016-04-18 14:10:00,152.89,152.97,152.84,152.96,5520.0,129.4686,129.5363,129.4263,129.5279,5520.0
2016-04-18 14:15:00,152.93,153.01,152.92,153.01,7872.0,129.5025,129.5702,129.494,129.5702,7872.0
2016-04-18 14:20:00,153.02,153.17,153.02,153.07,13246.0,129.5787,129.7057,129.5787,129.621,13246.0
2016-04-18 14:25:00,153.06,153.12,153.02,153.02,6389.0,129.6126,129.6634,129.5787,129.5787,6389.0
2016-04-18 14:30:00,153.03,153.1,152.99,153.07,5913.0,129.5872,129.6464,129.5533,129.621,5913.0
2016-04-18 14:35:00,153.12,153.25,153.08,153.17,12388.0,129.6634,129.7735,129.6295,129.7057,12388.0
2016-04-18 14:40:00,153.18,153.24,153.15,153.17,6350.0,129.7142,129.765,129.6888,129.7057,6350.0
2016-04-18 14:45:00,153.17,153.25,153.13,153.24,9008.0,129.7057,129.7735,129.6718,129.765,9008.0
2016-04-18 14:50:00,153.26,153.34,153.23,153.31,8473.0,129.7819,129.8497,129.7565,129.8243,8473.0
2016-04-18 14:55:00,153.28,153.28,153.17,153.26,6556.0,129.7989,129.7989,129.7057,129.7819,6556.0
2016-04-18 15:00:00,153.28,153.3,153.17,153.18,11396.0,129.7989,129.8158,129.7057,129.7142,11396.0
2016-04-18 15:05:00,153.2,153.3,153.17,153.19,9178.0,129.7311,129.8158,129.7057,129.7226,9178.0
2016-04-18 15:10:00,153.16,153.26,153.06,153.06,7822.0,129.6972,129.7819,129.6126,129.6126,7822.0
2016-04-18 15:15:00,153.06,153.26,153.06,153.19,10854.0,129.6126,129.7819,129.6126,129.7226,10854.0
2016-04-18 15:20:00,153.16,153.19,153.1,153.13,8897.0,129.6972,129.7226,129.6464,129.6718,8897.0
2016-04-18 15:25:00,153.13,153.22,153.12,153.19,9916.0,129.6718,129.748,129.6634,129.7226,9916.0
2016-04-18 15:30:00,153.19,153.31,153.17,153.28,15686.0,129.7226,129.8243,129.7057,129.7989,15686.0
2016-04-18 15:35:00,153.31,153.35,153.23,153.23,29829.0,129.8243,129.8581,129.7565,129.7565,29829.0
2016-04-18 15:40:00,153.23,153.39,153.23,153.3,17458.0,129.7565,129.892,129.7565,129.8158,17458.0
2016-04-18 15:45:00,153.29,153.36,153.22,153.22,18274.0,129.8073,129.8666,129.748,129.748,18274.0
2016-04-18 15:50:00,153.23,153.3,153.21,153.26,18904.0,129.7565,129.8158,129.7396,129.7819,18904.0
2016-04-18 15:55:00,153.26,153.29,153.11,153.28,153079.0,129.7819,129.8073,129.6549,129.7989,153079.0
2016-04-19 09:30:00,153.78,153.9,153.31,153.67,54949.0,130.2223,130.3239,129.8243,130.1291,54949.0
2016-04-19 09:35:00,153.64,153.79,153.42,153.49,32275.0,130.1037,130.2307,129.9174,129.9767,32275.0
2016-04-19 09:40:00,153.49,153.9,153.3,153.35,17923.0,129.9767,130.3239,129.8158,129.8581,17923.0
2016-04-19 09:45:00,153.12,153.62,153.01,153.37,15188.0,129.6634,130.0868,129.5702,129.8751,15188.0
2016-04-19 09:50:00,153.46,153.46,153.21,153.29,18626.0,129.9513,129.9513,129.7396,129.8073,18626.0
2016-04-19 09:55:00,153.36,153.49,153.26,153.29,10089.0,129.8666,129.9767,129.7819,129.8073,10089.0
2016-04-19 10:00:00,153.35,153.45,153.22,153.25,11228.0,129.8581,129.9428,129.748,129.7735,11228.0
2016-04-19 10:05:00,153.25,153.31,153.13,153.16,5760.0,129.7735,129.8243,129.6718,129.6972,5760.0
2016-04-19 10:10:00,153.22,153.49,153.06,153.49,11041.0,129.748,129.9767,129.6126,129.9767,11041.0
2016-04-19 10:15:00,153.42,153.61,153.42,153.49,12793.0,129.9174,130.0783,129.9174,129.9767,12793.0
2016-04-19 10:20:00,153.5,153.63,153.45,153.58,24984.0,129.9852,130.0952,129.9428,130.0529,24984.0
2016-04-19 10:25:00,153.61,153.69,153.53,153.61,10724.0,130.0783,130.146,130.0106,130.0783,10724.0
2016-04-19 10:30:00,153.63,153.65,153.5,153.53,8131.0,130.0952,130.1122,129.9852,130.0106,8131.0
2016-04-19 10:35:00,153.58,153.64,153.45,153.52,16528.0,130.0529,130.1037,129.9428,130.0021,16528.0
2016-04-19 10:40:00,153.5,153.79,153.41,153.52,29789.0,129.9852,130.2307,129.9089,130.0021,29789.0
2016-04-19 10:45:00,153.55,153.55,153.43,153.49,25340.0,130.0275,130.0275,129.9259,129.9767,25340.0
2016-04-19 10:50:00,153.49,153.53,153.33,153.51,12492.0,129.9767,130.0106,129.8412,129.9936,12492.0
2016-04-19 10:55:00,153.48,153.51,153.33,153.43,11850.0,129.9682,129.9936,129.8412,129.9259,11850.0
2016-04-19 11:00:00,153.4,153.4,153.25,153.26,6766.0,129.9005,129.9005,129.7735,129.7819,6766.0
2016-04-19 11:05:00,153.29,153.39,153.16,153.33,13789.0,129.8073,129.892,129.6972,129.8412,13789.0
2016-04-19 11:10:00,153.32,153.36,153.16,153.2,6163.0,129.8327,129.8666,129.6972,129.7311,6163.0
2016-04-19 11:15:00,153.25,153.37,153.24,153.37,4680.0,129.7735,129.8751,129.765,129.8751,4680.0
2016-04-19 11:20:00,153.36,153.39,153.16,153.25,7202.0,129.8666,129.892,129.6972,129.7735,7202.0
2016-04-19 11:25:00,153.29,153.29,153.17,153.27,7700.0,129.8073,129.8073,129.7057,129.7904,7700.0
2016-04-19 11:30:00,153.28,153.28,153.09,153.09,11264.0,129.7989,129.7989,129.638,129.638,11264.0
2016-04-19 11:35:00,153.08,153.38,153.04,153.36,31633.0,129.6295,129.8835,129.5956,129.8666,31633.0
2016-04-19 11:40:00,153.34,153.44,153.21,153.29,12109.0,129.8497,129.9343,129.7396,129.8073,12109.0
2016-04-19 11:45:00,153.28,153.36,153.13,153.17,20749.0,129.7989,129.8666,129.6718,129.7057,20749.0
2016-04-19 11:50:00,153.13,153.2,153.0,153.03,25192.0,129.6718,129.7311,129.5618,129.5872,25192.0
2016-04-19 11:55:00,153.0,153.04,152.91,152.96,14026.0,129.5618,129.5956,129.4855,129.5279,14026.0
2016-04-19 12:00:00,152.94,152.98,152.87,152.88,7190.0,129.5109,129.5448,129.4517,129.4601,7190.0
2016-04-19 12:05:00,152.87,152.87,152.73,152.78,8513.0,129.4517,129.4517,129.3331,129.3755,8513.0
2016-04-19 12:10:00,152.81,152.95,152.76,152.83,6454.0,129.4009,129.5194,129.3585,129.4178,6454.0
2016-04-19 12:15:00,152.76,152.84,152.64,152.68,6625.0,129.3585,129.4263,129.2569,129.2908,6625.0
2016-04-19 12:20:00,152.64,152.79,152.6,152.6,10067.0,129.2569,129.3839,129.223,129.223,10067.0
2016-04-19 12:25:00,152.58,152.75,152.56,152.68,11005.0,129.2061,129.35,129.1892,129.2908,11005.0
2016-04-19 12:30:00,152.69,152.71,152.62,152.67,4893.0,129.2992,129.3162,129.24,129.2823,4893.0
2016-04-19 12:35:00,152.65,152.74,152.65,152.74,4860.0,129.2654,129.3416,129.2654,129.3416,4860.0
2016-04-19 12:40:00,152.66,152.73,152.56,152.61,7884.0,129.2738,129.3331,129.1892,129.2315,7884.0
2016-04-19 12:45:00,152.68,152.68,152.52,152.54,2996.0,129.2908,129.2908,129.1553,129.1722,2996.0
2016-04-19 12:50:00,152.54,152.88,152.49,152.85,15413.0,129.1722,129.4601,129.1299,129.4347,15413.0
2016-04-19 12:55:00,152.83,152.84,152.71,152.8,4838.0,129.4178,129.4263,129.3162,129.3924,4838.0
2016-04-19 13:00:00,152.77,152.89,152.77,152.85,13230.0,129.367,129.4686,129.367,129.4347,13230.0
2016-04-19 13:05:00,152.84,152.95,152.82,152.94,4650.0,129.4263,129.5194,129.4093,129.5109,4650.0
2016-04-19 13:10:00,152.95,152.99,152.9,152.99,7464.0,129.5194,129.5533,129.4771,129.5533,7464.0
2016-04-19 13:15:00,153.0,153.0,152.88,152.91,4500.0,129.5618,129.5618,129.4601,129.4855,4500.0
2016-04-19 13:20:00,152.87,152.93,152.85,152.89,5366.0,129.4517,129.5025,129.4347,129.4686,5366.0
2016-04-19 13:25:00,152.88,153.0,152.88,152.94,8211.0,129.4601,129.5618,129.4601,129.5109,8211.0
2016-04-19 13:30:00,152.91,153.0,152.87,152.95,8490.0,129.4855,129.5618,129.4517,129.5194,8490.0
2016-04-19 13:35:00,152.96,153.04,152.94,152.95,6225.0,129.5279,129.5956,129.5109,129.5194,6225.0
2016-04-19 13:40:00,152.92,152.92,152.79,152.83,15549.0,129.494,129.494,129.3839,129.4178,15549.0
2016-04-19 13:45:00,152.82,153.02,152.78,153.02,8980.0,129.4093,129.5787,129.3755,129.5787,8980.0
2016-04-19 13:50:00,153.07,153.09,152.92,152.99,6660.0,129.621,129.638,129.494,129.5533,6660.0
2016-04-19 13:55:00,153.05,153.05,152.84,152.88,16571.0,129.6041,129.6041,129.4263,129.4601,16571.0
2016-04-19 14:00:00,152.87,152.88,152.73,152.74,21653.0,129.4517,129.4601,129.3331,129.3416,21653.0
2016-04-19 14:05:00,152.77,152.81,152.71,152.76,14156.0,129.367,129.4009,129.3162,129.3585,14156.0
2016-04-19 14:10:00,152.76,152.81,152.74,152.75,8806.0,129.3585,129.4009,129.3416,129.35,8806.0
2016-04-19 14:15:00,152.75,152.78,152.65,152.66,8978.0,129.35,129.3755,129.2654,129.2738,8978.0
2016-04-19 14:20:00,152.66,152.8,152.65,152.75,11575.0,129.2738,129.3924,129.2654,129.35,11575.0
2016-04-19 14:25:00,152.75,152.8,152.73,152.77,6800.0,129.35,129.3924,129.3331,129.367,6800.0
2016-04-19 14:30:00,152.73,152.81,152.7,152.8,11562.0,129.3331,129.4009,129.3077,129.3924,11562.0
2016-04-19 14:35:00,152.8,152.88,152.79,152.87,7024.0,129.3924,129.4601,129.3839,129.4517,7024.0
2016-04-19 14:40:00,152.86,152.95,152.84,152.93,6324.0,129.4432,129.5194,129.4263,129.5025,6324.0
2016-04-19 14:45:00,152.93,153.05,152.92,153.04,11154.0,129.5025,129.6041,129.494,129.5956,11154.0
2016-04-19 14:50:00,153.06,153.1,153.02,153.02,8141.0,129.6126,129.6464,129.5787,129.5787,8141.0
2016-04-19 14:55:00,153.06,153.06,152.92,152.96,9385.0,129.6126,129.6126,129.494,129.5279,9385.0
2016-04-19 15:00:00,152.94,152.95,152.73,152.95,13289.0,129.5109,129.5194,129.3331,129.5194,13289.0
2016-04-19 15:05:00,152.94,153.12,152.93,153.0,11593.0,129.5109,129.6634,129.5025,129.5618,11593.0
2016-04-19 15:10:00,153.01,153.21,152.97,153.19,8366.0,129.5702,129.7396,129.5363,129.7226,8366.0
2016-04-19 15:15:00,153.21,153.27,153.06,153.11,13742.0,129.7396,129.7904,129.6126,129.6549,13742.0
2016-04-19 15:20:00,153.11,153.25,153.06,153.23,13320.0,129.6549,129.7735,129.6126,129.7565,13320.0
2016-04-19 15:25:00,153.23,153.32,153.21,153.24,14092.0,129.7565,129.8327,129.7396,129.765,14092.0
2016-04-19 15:30:00,153.27,153.42,153.27,153.41,19474.0,129.7904,129.9174,129.7904,129.9089,19474.0
2016-04-19 15:35:00,153.38,153.45,153.33,153.44,15567.0,129.8835,129.9428,129.8412,129.9343,15567.0
2016-04-19 15:40:00,153.43,153.44,153.34,153.35,19915.0,129.9259,129.9343,129.8497,129.8581,19915.0
2016-04-19 15:45:00,153.37,153.45,153.35,153.43,19582.0,129.8751,129.9428,129.8581,129.9259,19582.0
2016-04-19 15:50:00,153.42,153.51,153.38,153.4,33490.0,129.9174,129.9936,129.8835,129.9005,33490.0
2016-04-19 15:55:00,153.41,153.68,153.37,153.68,114559.0,129.9089,130.1376,129.8751,130.1376,114559.0
2016-04-20 09:30:00,153.72,153.74,153.15,153.36,39736.0,130.1715,130.1884,129.6888,129.8666,39736.0
2016-04-20 09:35:00,153.24,153.89,153.24,153.72,23673.0,129.765,130.3154,129.765,130.1715,23673.0
2016-04-20 09:40:00,153.59,153.66,153.22,153.22,15393.0,130.0614,130.1206,129.748,129.748,15393.0
2016-04-20 09:45:00,153.2,153.29,152.9,153.14,39121.0,129.7311,129.8073,129.4771,129.6803,39121.0
2016-04-20 09:50:00,153.33,153.5,153.25,153.44,15502.0,129.8412,129.9852,129.7735,129.9343,15502.0
2016-04-20 09:55:00,153.44,153.44,153.14,153.2,14130.0,129.9343,129.9343,129.6803,129.7311,14130.0
2016-04-20 10:00:00,153.23,153.3,153.04,153.18,29305.0,129.7565,129.8158,129.5956,129.7142,29305.0
2016-04-20 10:05:00,153.2,153.21,153.01,153.18,13259.0,129.7311,129.7396,129.5702,129.7142,13259.0
2016-04-20 10:10:00,153.14,153.2,152.9,153.18,44214.0,129.6803,129.7311,129.4771,129.7142,44214.0
2016-04-20 10:15:00,153.21,153.23,152.9,152.92,23753.0,129.7396,129.7565,129.4771,129.494,23753.0
2016-04-20 10:20:00,152.96,153.14,152.9,152.91,14083.0,129.5279,129.6803,129.4771,129.4855,14083.0
2016-04-20 10:25:00,152.92,153.13,152.8,152.93,8720.0,129.494,129.6718,129.3924,129.5025,8720.0
2016-04-20 10:30:00,152.94,153.0,152.62,152.77,20873.0,129.5109,129.5618,129.24,129.367,20873.0
2016-04-20 10:35:00,152.79,152.83,152.62,152.65,11730.0,129.3839,129.4178,129.24,129.2654,11730.0
2016-04-20 10:40:00,152.65,152.72,152.6,152.67,12490.0,129.2654,129.3246,129.223,129.2823,12490.0
2016-04-20 10:45:00,152.65,152.8,152.63,152.72,5734.0,129.2654,129.3924,129.2484,129.3246,5734.0
2016-04-20 10:50:00,152.75,152.88,152.67,152.85,13426.0,129.35,129.4601,129.2823,129.4347,13426.0
2016-04-20 10:55:00,152.86,153.04,152.84,152.97,14210.0,129.4432,129.5956,129.4263,129.5363,14210.0
2016-04-20 11:00:00,153.01,153.19,152.97,153.17,9244.0,129.5702,129.7226,129.5363,129.7057,9244.0
2016-04-20 11:05:00,153.2,153.29,153.13,153.26,15578.0,129.7311,129.8073,129.6718,129.7819,15578.0
2016-04-20 11:10:00,153.28,153.28,153.14,153.22,11512.0,129.7989,129.7989,129.6803,129.748,11512.0
2016-04-20 11:15:00,153.25,153.42,153.23,153.42,9944.0,129.7735,129.9174,129.7565,129.9174,9944.0
2016-04-20 11:20:00,153.35,153.58,153.33,153.41,13430.0,129.8581,130.0529,129.8412,129.9089,13430.0
2016-04-20 11:25:00,153.42,153.56,153.35,153.39,11683.0,129.9174,130.036,129.8581,129.892,11683.0
2016-04-20 11:30:00,153.4,153.5,153.36,153.39,4605.0,129.9005,129.9852,129.8666,129.892,4605.0
2016-04-20 11:35:00,153.38,153.48,153.37,153.41,2758.0,129.8835,129.9682,129.8751,129.9089,2758.0
2016-04-20 11:40:00,153.36,153.37,153.16,153.28,6799.0,129.8666,129.8751,129.6972,129.7989,6799.0
2016-04-20 11:45:00,153.22,153.41,153.22,153.41,5009.0,129.748,129.9089,129.748,129.9089,5009.0
2016-04-20 11:50:00,153.4,153.43,153.25,153.25,9696.0,129.9005,129.9259,129.7735,129.7735,9696.0
2016-04-20 11:55:00,153.28,153.3,153.17,153.19,5780.0,129.7989,129.8158,129.7057,129.7226,5780.0
2016-04-20 12:00:00,153.24,153.34,153.18,153.23,6468.0,129.765,129.8497,129.7142,129.7565,6468.0
2016-04-20 12:05:00,153.23,153.34,153.21,153.34,4936.0,129.7565,129.8497,129.7396,129.8497,4936.0
2016-04-20 12:10:00,153.32,153.42,153.32,153.4,4130.0,129.8327,129.9174,129.8327,129.9005,4130.0
2016-04-20 12:15:00,153.4,153.54,153.4,153.53,12380.0,129.9005,130.019,129.9005,130.0106,12380.0
2016-04-20 12:20:00,153.51,153.51,153.45,153.45,6800.0,129.9936,129.9936,129.9428,129.9428,6800.0
2016-04-20 12:25:00,153.45,153.48,153.38,153.47,2761.0,129.9428,129.9682,129.8835,129.9598,2761.0
2016-04-20 12:30:00,153.48,153.57,153.43,153.56,9410.0,129.9682,130.0444,129.9259,130.036,9410.0
2016-04-20 12:35:00,153.5,153.54,153.46,153.51,12356.0,129.9852,130.019,129.9513,129.9936,12356.0
2016-04-20 12:40:00,153.52,153.53,153.45,153.5,3539.0,130.0021,130.0106,129.9428,129.9852,3539.0
2016-04-20 12:45:00,153.51,153.67,153.5,153.61,9944.0,129.9936,130.1291,129.9852,130.0783,9944.0
2016-04-20 12:50:00,153.59,153.6,153.46,153.48,4900.0,130.0614,130.0698,129.9513,129.9682,4900.0
2016-04-20 12:55:00,153.46,153.49,153.34,153.34,6373.0,129.9513,129.9767,129.8497,129.8497,6373.0
2016-04-20 13:00:00,153.37,153.5,153.34,153.48,8491.0,129.8751,129.9852,129.8497,129.9682,8491.0
2016-04-20 13:05:00,153.4,153.45,153.22,153.26,5869.0,129.9005,129.9428,129.748,129.7819,5869.0
2016-04-20 13:10:00,153.27,153.27,153.19,153.2,11487.0,129.7904,129.7904,129.7226,129.7311,11487.0
2016-04-20 13:15:00,153.2,153.32,153.2,153.23,5519.0,129.7311,129.8327,129.7311,129.7565,5519.0
2016-04-20 13:20:00,153.27,153.34,153.25,153.28,6232.0,129.7904,129.8497,129.7735,129.7989,6232.0
2016-04-20 13:25:00,153.26,153.41,153.25,153.4,4251.0,129.7819,129.9089,129.7735,129.9005,4251.0
2016-04-20 13:30:00,153.39,153.46,153.38,153.46,9409.0,129.892,129.9513,129.8835,129.9513,9409.0
2016-04-20 13:35:00,153.46,153.52,153.42,153.44,5950.0,129.9513,130.0021,129.9174,129.9343,5950.0
2016-04-20 13:40:00,153.4,153.48,153.37,153.46,5923.0,129.9005,129.9682,129.8751,129.9513,5923.0
2016-04-20 13:45:00,153.45,153.62,153.45,153.6,11179.0,129.9428,130.0868,129.9428,130.0698,11179.0
2016-04-20 13:50:00,153.57,153.68,153.53,153.55,9552.0,130.0444,130.1376,130.0106,130.0275,9552.0
2016-04-20 13:55:00,153.53,153.55,153.33,153.33,2825.0,130.0106,130.0275,129.8412,129.8412,2825.0
2016-04-20 14:00:00,153.33,153.4,153.27,153.34,9634.0,129.8412,129.9005,129.7904,129.8497,9634.0
2016-04-20 14:05:00,153.35,153.42,153.26,153.28,6725.0,129.8581,129.9174,129.7819,129.7989,6725.0
2016-04-20 14:10:00,153.29,153.41,153.26,153.34,14162.0,129.8073,129.9089,129.7819,129.8497,14162.0
2016-04-20 14:15:00,153.35,153.4,153.32,153.36,6090.0,129.8581,129.9005,129.8327,129.8666,6090.0
2016-04-20 14:20:00,153.35,153.49,153.33,153.41,7070.0,129.8581,129.9767,129.8412,129.9089,7070.0
2016-04-20 14:25:00,153.39,153.45,153.34,153.34,5058.0,129.892,129.9428,129.8497,129.8497,5058.0
2016-04-20 14:30:00,153.31,153.46,153.31,153.37,3851.0,129.8243,129.9513,129.8243,129.8751,3851.0
2016-04-20 14:35:00,153.41,153.46,153.36,153.46,5722.0,129.9089,129.9513,129.8666,129.9513,5722.0
2016-04-20 14:40:00,153.39,153.47,153.35,153.44,3796.0,129.892,129.9598,129.8581,129.9343,3796.0
2016-04-20 14:45:00,153.4,153.42,153.34,153.36,4810.0,129.9005,129.9174,129.8497,129.8666,4810.0
2016-04-20 14:50:00,153.35,153.5,153.33,153.46,11118.0,129.8581,129.9852,129.8412,129.9513,11118.0
2016-04-20 14:55:00,153.41,153.52,153.41,153.5,13013.0,129.9089,130.0021,129.9089,129.9852,13013.0
2016-04-20 15:00:00,153.5,153.53,153.47,153.49,16724.0,129.9852,130.0106,129.9598,129.9767,16724.0
2016-04-20 15:05:00,153.51,153.54,153.4,153.45,13183.0,129.9936,130.019,129.9005,129.9428,13183.0
2016-04-20 15:10:00,153.42,153.47,153.41,153.44,14624.0,129.9174,129.9598,129.9089,129.9343,14624.0
2016-04-20 15:15:00,153.44,153.45,153.31,153.31,8797.0,129.9343,129.9428,129.8243,129.8243,8797.0
2016-04-20 15:20:00,153.34,153.37,153.25,153.33,14332.0,129.8497,129.8751,129.7735,129.8412,14332.0
2016-04-20 15:25:00,153.36,153.43,153.31,153.41,11336.0,129.8666,129.9259,129.8243,129.9089,11336.0
2016-04-20 15:30:00,153.41,153.43,153.27,153.3,12759.0,129.9089,129.9259,129.7904,129.8158,12759.0
2016-04-20 15:35:00,153.29,153.3,153.12,153.25,20205.0,129.8073,129.8158,129.6634,129.7735,20205.0
2016-04-20 15:40:00,153.25,153.26,153.08,153.08,18535.0,129.7735,129.7819,129.6295,129.6295,18535.0
2016-04-20 15:45:00,153.08,153.13,153.05,153.06,21245.0,129.6295,129.6718,129.6041,129.6126,21245.0
2016-04-20 15:50:00,153.05,153.11,152.95,152.96,35284.0,129.6041,129.6549,129.5194,129.5279,35284.0
2016-04-20 15:55:00,152.94,153.06,152.73,152.73,67452.0,129.5109,129.6126,129.3331,129.3331,67452.0
2016-04-21 09:30:00,152.49,152.74,151.7,152.16,99191.0,129.1299,129.3416,128.4609,128.8504,99191.0
2016-04-21 09:35:00,152.23,152.36,151.87,151.91,29730.0,128.9097,129.0198,128.6049,128.6387,29730.0
2016-04-21 09:40:00,151.87,151.96,151.31,151.78,68432.0,128.6049,128.6811,128.1306,128.5286,68432.0
2016-04-21 09:45:00,151.78,152.18,151.71,152.12,36016.0,128.5286,128.8674,128.4694,128.8166,36016.0
2016-04-21 09:50:00,152.07,152.2,151.97,152.12,27409.0,128.7742,128.8843,128.6895,128.8166,27409.0
2016-04-21 09:55:00,152.1,152.11,151.99,152.02,19988.0,128.7996,128.8081,128.7065,128.7319,19988.0
2016-04-21 10:00:00,152.03,152.15,151.98,152.05,27318.0,128.7403,128.842,128.698,128.7573,27318.0
2016-04-21 10:05:00,152.04,152.24,151.97,152.08,77651.0,128.7488,128.9182,128.6895,128.7827,77651.0
2016-04-21 10:10:00,152.09,152.13,151.92,151.93,14438.0,128.7912,128.825,128.6472,128.6557,14438.0
2016-04-21 10:15:00,152.01,152.01,151.68,151.94,22171.0,128.7234,128.7234,128.444,128.6641,22171.0
2016-04-21 10:20:00,151.9,151.91,151.75,151.78,13465.0,128.6303,128.6387,128.5032,128.5286,13465.0
2016-04-21 10:25:00,151.75,151.84,151.6,151.6,16850.0,128.5032,128.5795,128.3762,128.3762,16850.0
2016-04-21 10:30:00,151.64,151.77,151.61,151.77,8274.0,128.4101,128.5202,128.3847,128.5202,8274.0
2016-04-21 10:35:00,151.79,151.91,151.71,151.86,14433.0,128.5371,128.6387,128.4694,128.5964,14433.0
2016-04-21 10:40:00,151.93,151.96,151.8,151.82,13524.0,128.6557,128.6811,128.5456,128.5625,13524.0
2016-04-21 10:45:00,151.82,151.84,151.67,151.71,7667.0,128.5625,128.5795,128.4355,128.4694,7667.0
2016-04-21 10:50:00,151.72,151.88,151.72,151.77,17809.0,128.4778,128.6133,128.4778,128.5202,17809.0
2016-04-21 10:55:00,151.81,151.88,151.75,151.75,7387.0,128.554,128.6133,128.5032,128.5032,7387.0
2016-04-21 11:00:00,151.75,151.9,151.7,151.79,20351.0,128.5032,128.6303,128.4609,128.5371,20351.0
2016-04-21 11:05:00,151.79,151.8,151.58,151.7,7365.0,128.5371,128.5456,128.3593,128.4609,7365.0
2016-04-21 11:10:00,151.69,151.7,151.6,151.63,6000.0,128.4524,128.4609,128.3762,128.4016,6000.0
2016-04-21 11:15:00,151.63,151.68,151.55,151.65,14948.0,128.4016,128.444,128.3339,128.4186,14948.0
2016-04-21 11:20:00,151.69,151.77,151.61,151.77,6350.0,128.4524,128.5202,128.3847,128.5202,6350.0
2016-04-21 11:25:00,151.78,151.81,151.52,151.59,10848.0,128.5286,128.554,128.3085,128.3677,10848.0
2016-04-21 11:30:00,151.61,151.61,151.32,151.38,18163.0,128.3847,128.3847,128.1391,128.1899,18163.0
2016-04-21 11:35:00,151.38,151.52,151.37,151.52,9488.0,128.1899,128.3085,128.1815,128.3085,9488.0
2016-04-21 11:40:00,151.48,151.57,151.33,151.57,14744.0,128.2746,128.3508,128.1476,128.3508,14744.0
2016-04-21 11:45:00,151.52,151.55,151.35,151.47,14374.0,128.3085,128.3339,128.1645,128.2661,14374.0
2016-04-21 11:50:00,151.44,151.56,151.4,151.55,8557.0,128.2407,128.3423,128.2069,128.3339,8557.0
2016-04-21 11:55:00,151.56,151.56,151.37,151.42,15345.0,128.3423,128.3423,128.1815,128.2238,15345.0
2016-04-21 12:00:00,151.42,151.42,151.15,151.15,14010.0,128.2238,128.2238,127.9952,127.9952,14010.0
2016-04-21 12:05:00,151.15,151.25,151.14,151.25,10899.0,127.9952,128.0798,127.9867,128.0798,10899.0
2016-04-21 12:10:00,151.25,151.31,151.22,151.24,8253.0,128.0798,128.1306,128.0544,128.0714,8253.0
2016-04-21 12:15:00,151.26,151.42,151.24,151.37,5370.0,128.0883,128.2238,128.0714,128.1815,5370.0
2016-04-21 12:20:00,151.37,151.37,151.17,151.17,9298.0,128.1815,128.1815,128.0121,128.0121,9298.0
2016-04-21 12:25:00,151.15,151.17,151.05,151.08,11978.0,127.9952,128.0121,127.9105,127.9359,11978.0
2016-04-21 12:30:00,151.08,151.2,151.08,151.1,14171.0,127.9359,128.0375,127.9359,127.9528,14171.0
2016-04-21 12:35:00,151.08,151.17,151.07,151.09,12454.0,127.9359,128.0121,127.9274,127.9443,12454.0
2016-04-21 12:40:00,151.13,151.17,151.09,151.17,10270.0,127.9782,128.0121,127.9443,128.0121,10270.0
2016-04-21 12:45:00,151.16,151.24,151.08,151.1,9327.0,128.0036,128.0714,127.9359,127.9528,9327.0
2016-04-21 12:50:00,151.1,151.1,150.93,151.0,22777.0,127.9528,127.9528,127.8089,127.8681,22777.0
2016-04-21 12:55:00,150.97,150.98,150.84,150.87,17784.0,127.8427,127.8512,127.7326,127.758,17784.0
2016-04-21 13:00:00,150.83,150.95,150.81,150.83,19276.0,127.7242,127.8258,127.7072,127.7242,19276.0
2016-04-21 13:05:00,150.85,150.87,150.73,150.75,15395.0,127.7411,127.758,127.6395,127.6564,15395.0
2016-04-21 13:10:00,150.78,150.8,150.69,150.69,12585.0,127.6818,127.6988,127.6056,127.6056,12585.0
2016-04-21 13:15:00,150.72,150.82,150.7,150.81,28949.0,127.631,127.7157,127.6141,127.7072,28949.0
2016-04-21 13:20:00,150.79,151.15,150.79,151.15,15706.0,127.6903,127.9952,127.6903,127.9952,15706.0
2016-04-21 13:25:00,151.11,151.18,150.99,151.0,6938.0,127.9613,128.0206,127.8597,127.8681,6938.0
2016-04-21 13:30:00,151.0,151.0,150.78,150.83,6057.0,127.8681,127.8681,127.6818,127.7242,6057.0
2016-04-21 13:35:00,150.84,151.01,150.82,151.0,11964.0,127.7326,127.8766,127.7157,127.8681,11964.0
2016-04-21 13:40:00,151.02,151.09,150.94,151.04,10002.0,127.8851,127.9443,127.8173,127.902,10002.0
2016-04-21 13:45:00,151.03,151.04,150.87,150.89,10269.0,127.8935,127.902,127.758,127.775,10269.0
2016-04-21 13:50:00,150.88,150.9,150.73,150.87,11381.0,127.7665,127.7835,127.6395,127.758,11381.0
2016-04-21 13:55:00,150.84,150.9,150.81,150.85,10217.0,127.7326,127.7835,127.7072,127.7411,10217.0
2016-04-21 14:00:00,150.85,150.93,150.81,150.9,16621.0,127.7411,127.8089,127.7072,127.7835,16621.0
2016-04-21 14:05:00,150.93,150.98,150.88,150.89,17803.0,127.8089,127.8512,127.7665,127.775,17803.0
2016-04-21 14:10:00,150.87,150.99,150.84,150.99,14737.0,127.758,127.8597,127.7326,127.8597,14737.0
2016-04-21 14:15:00,150.96,151.04,150.94,151.02,19764.0,127.8343,127.902,127.8173,127.8851,19764.0
2016-04-21 14:20:00,151.02,151.1,151.01,151.08,20510.0,127.8851,127.9528,127.8766,127.9359,20510.0
2016-04-21 14:25:00,151.08,151.11,151.05,151.08,15253.0,127.9359,127.9613,127.9105,127.9359,15253.0
2016-04-21 14:30:00,151.09,151.1,150.95,150.96,18017.0,127.9443,127.9528,127.8258,127.8343,18017.0
2016-04-21 14:35:00,150.96,151.0,150.91,150.94,16609.0,127.8343,127.8681,127.7919,127.8173,16609.0
2016-04-21 14:40:00,150.93,151.1,150.9,151.09,12082.0,127.8089,127.9528,127.7835,127.9443,12082.0
2016-04-21 14:45:00,151.09,151.32,151.06,151.31,26838.0,127.9443,128.1391,127.9189,128.1306,26838.0
2016-04-21 14:50:00,151.3,151.41,151.27,151.27,21906.0,128.1222,128.2153,128.0968,128.0968,21906.0
2016-04-21 14:55:00,151.28,151.32,151.19,151.32,17813.0,128.1052,128.1391,128.029,128.1391,17813.0
2016-04-21 15:00:00,151.3,151.46,151.28,151.46,18058.0,128.1222,128.2577,128.1052,128.2577,18058.0
2016-04-21 15:05:00,151.47,151.7,151.47,151.58,40494.0,128.2661,128.4609,128.2661,128.3593,40494.0
2016-04-21 15:10:00,151.55,151.57,151.47,151.48,20190.0,128.3339,128.3508,128.2661,128.2746,20190.0
2016-04-21 15:15:00,151.48,151.56,151.43,151.44,22906.0,128.2746,128.3423,128.2323,128.2407,22906.0
2016-04-21 15:20:00,151.43,151.47,151.39,151.4,18258.0,128.2323,128.2661,128.1984,128.2069,18258.0
2016-04-21 15:25:00,151.39,151.4,151.3,151.36,29665.0,128.1984,128.2069,128.1222,128.173,29665.0
2016-04-21 15:30:00,151.38,151.56,151.36,151.51,31098.0,128.1899,128.3423,128.173,128.3,31098.0
2016-04-21 15:35:00,151.51,151.54,151.42,151.42,28458.0,128.3,128.3254,128.2238,128.2238,28458.0
2016-04-21 15:40:00,151.44,151.61,151.36,151.59,39252.0,128.2407,128.3847,128.173,128.3677,39252.0
2016-04-21 15:45:00,151.58,151.6,151.42,151.56,35440.0,128.3593,128.3762,128.2238,128.3423,35440.0
2016-04-21 15:50:00,151.51,151.54,151.37,151.47,47650.0,128.3,128.3254,128.1815,128.2661,47650.0
2016-04-21 15:55:00,151.47,151.56,151.39,151.42,112835.0,128.2661,128.3423,128.1984,128.2238,112835.0
2016-04-22 09:30:00,150.96,151.67,150.69,151.57,54793.0,127.8343,128.4355,127.6056,128.3508,54793.0
2016-04-22 09:35:00,151.44,151.81,151.08,151.08,20445.0,128.2407,128.554,127.9359,127.9359,20445.0
2016-04-22 09:40:00,151.12,151.68,150.88,151.66,19301.0,127.9697,128.444,127.7665,128.427,19301.0
2016-04-22 09:45:00,151.56,151.61,151.17,151.38,16803.0,128.3423,128.3847,128.0121,128.1899,16803.0
2016-04-22 09:50:00,151.3,151.8,151.29,151.52,18652.0,128.1222,128.5456,128.1137,128.3085,18652.0
2016-04-22 09:55:00,151.53,151.71,151.47,151.53,10677.0,128.3169,128.4694,128.2661,128.3169,10677.0
2016-04-22 10:00:00,151.61,151.69,151.19,151.19,15239.0,128.3847,128.4524,128.029,128.029,15239.0
2016-04-22 10:05:00,151.2,151.37,151.11,151.17,9801.0,128.0375,128.1815,127.9613,128.0121,9801.0
2016-04-22 10:10:00,151.11,151.33,150.93,150.94,14450.0,127.9613,128.1476,127.8089,127.8173,14450.0
2016-04-22 10:15:00,150.95,150.99,150.62,150.64,24040.0,127.8258,127.8597,127.5463,127.5633,24040.0
2016-04-22 10:20:00,150.62,150.76,150.51,150.51,44369.0,127.5463,127.6649,127.4532,127.4532,44369.0
2016-04-22 10:25:00,150.51,150.6,150.34,150.34,27564.0,127.4532,127.5294,127.3092,127.3092,27564.0
2016-04-22 10:30:00,150.39,150.41,150.22,150.27,32091.0,127.3516,127.3685,127.2076,127.25,32091.0
2016-04-22 10:35:00,150.25,150.38,150.07,150.11,29729.0,127.233,127.3431,127.0806,127.1145,29729.0
2016-04-22 10:40:00,150.06,150.13,149.92,149.92,35198.0,127.0721,127.1314,126.9536,126.9536,35198.0
2016-04-22 10:45:00,149.94,150.1,149.85,149.99,22353.0,126.9705,127.106,126.8943,127.0129,22353.0
2016-04-22 10:50:00,150.04,150.13,149.83,149.97,16919.0,127.0552,127.1314,126.8774,126.9959,16919.0
2016-04-22 10:55:00,149.93,149.98,149.76,149.86,23627.0,126.962,127.0044,126.8181,126.9028,23627.0
2016-04-22 11:00:00,149.84,149.97,149.8,149.89,38574.0,126.8858,126.9959,126.852,126.9282,38574.0
2016-04-22 11:05:00,149.88,150.04,149.81,150.03,35132.0,126.9197,127.0552,126.8604,127.0467,35132.0
2016-04-22 11:10:00,150.03,150.04,149.87,149.96,16587.0,127.0467,127.0552,126.9112,126.9875,16587.0
2016-04-22 11:15:00,149.95,150.0,149.8,149.84,23135.0,126.979,127.0213,126.852,126.8858,23135.0
2016-04-22 11:20:00,149.86,149.93,149.78,149.9,13711.0,126.9028,126.962,126.835,126.9366,13711.0
2016-04-22 11:25:00,149.83,150.01,149.82,149.98,14157.0,126.8774,127.0298,126.8689,127.0044,14157.0
2016-04-22 11:30:00,150.0,150.48,149.95,150.42,26006.0,127.0213,127.4278,126.979,127.377,26006.0
2016-04-22 11:35:00,150.43,150.43,150.21,150.23,20194.0,127.3855,127.3855,127.1992,127.2161,20194.0
2016-04-22 11:40:00,150.23,150.28,150.12,150.22,4219.0,127.2161,127.2584,127.1229,127.2076,4219.0
2016-04-22 11:45:00,150.21,150.21,150.02,150.02,7804.0,127.1992,127.1992,127.0383,127.0383,7804.0
2016-04-22 11:50:00,150.0,150.18,149.92,150.04,40648.0,127.0213,127.1737,126.9536,127.0552,40648.0
2016-04-22 11:55:00,150.03,150.07,149.98,150.01,11999.0,127.0467,127.0806,127.0044,127.0298,11999.0
2016-04-22 12:00:00,150.06,150.3,150.03,150.3,10977.0,127.0721,127.2754,127.0467,127.2754,10977.0
2016-04-22 12:05:00,150.3,150.3,150.08,150.14,10149.0,127.2754,127.2754,127.0891,127.1399,10149.0
2016-04-22 12:10:00,150.17,150.17,150.06,150.13,7622.0,127.1653,127.1653,127.0721,127.1314,7622.0
2016-04-22 12:15:00,150.1,150.14,149.99,150.13,9075.0,127.106,127.1399,127.0129,127.1314,9075.0
2016-04-22 12:20:00,150.11,150.16,149.92,149.94,5915.0,127.1145,127.1568,126.9536,126.9705,5915.0
2016-04-22 12:25:00,149.94,150.03,149.9,149.91,10583.0,126.9705,127.0467,126.9366,126.9451,10583.0
2016-04-22 12:30:00,149.92,150.07,149.92,150.03,9234.0,126.9536,127.0806,126.9536,127.0467,9234.0
2016-04-22 12:35:00,149.99,150.1,149.99,150.04,7600.0,127.0129,127.106,127.0129,127.0552,7600.0
2016-04-22 12:40:00,150.04,150.13,150.04,150.13,4585.0,127.0552,127.1314,127.0552,127.1314,4585.0
2016-04-22 12:45:00,150.1,150.11,149.9,149.91,9541.0,127.106,127.1145,126.9366,126.9451,9541.0
2016-04-22 12:50:00,149.9,149.92,149.83,149.86,24257.0,126.9366,126.9536,126.8774,126.9028,24257.0
2016-04-22 12:55:00,149.89,149.92,149.72,149.75,20536.0,126.9282,126.9536,126.7842,126.8096,20536.0
2016-04-22 13:00:00,149.75,149.83,149.75,149.78,11471.0,126.8096,126.8774,126.8096,126.835,11471.0
2016-04-22 13:05:00,149.81,149.9,149.81,149.84,7549.0,126.8604,126.9366,126.8604,126.8858,7549.0
2016-04-22 13:10:00,149.83,149.83,149.69,149.71,18662.0,126.8774,126.8774,126.7588,126.7757,18662.0
2016-04-22 13:15:00,149.72,149.72,149.57,149.57,9440.0,126.7842,126.7842,126.6572,126.6572,9440.0
2016-04-22 13:20:00,149.58,149.59,149.36,149.59,32792.0,126.6657,126.6741,126.4794,126.6741,32792.0
2016-04-22 13:25:00,149.61,149.73,149.57,149.57,17061.0,126.6911,126.7927,126.6572,126.6572,17061.0
2016-04-22 13:30:00,149.56,149.57,149.38,149.49,20362.0,126.6487,126.6572,126.4963,126.5895,20362.0
2016-04-22 13:35:00,149.49,149.57,149.49,149.55,8370.0,126.5895,126.6572,126.5895,126.6403,8370.0
2016-04-22 13:40:00,149.54,149.9,149.54,149.89,15700.0,126.6318,126.9366,126.6318,126.9282,15700.0
2016-04-22 13:45:00,149.88,150.01,149.87,149.98,18374.0,126.9197,127.0298,126.9112,127.0044,18374.0
2016-04-22 13:50:00,149.96,150.01,149.86,149.87,17378.0,126.9875,127.0298,126.9028,126.9112,17378.0
2016-04-22 13:55:00,149.89,149.89,149.74,149.75,11626.0,126.9282,126.9282,126.8012,126.8096,11626.0
2016-04-22 14:00:00,149.75,149.91,149.69,149.9,17412.0,126.8096,126.9451,126.7588,126.9366,17412.0
2016-04-22 14:05:00,149.9,149.92,149.83,149.87,10993.0,126.9366,126.9536,126.8774,126.9112,10993.0
2016-04-22 14:10:00,149.86,149.88,149.71,149.72,16481.0,126.9028,126.9197,126.7757,126.7842,16481.0
2016-04-22 14:15:00,149.72,149.77,149.68,149.72,14190.0,126.7842,126.8266,126.7503,126.7842,14190.0
2016-04-22 14:20:00,149.72,149.93,149.69,149.85,16531.0,126.7842,126.962,126.7588,126.8943,16531.0
2016-04-22 14:25:00,149.84,149.9,149.73,149.78,14243.0,126.8858,126.9366,126.7927,126.835,14243.0
2016-04-22 14:30:00,149.79,149.85,149.74,149.74,14301.0,126.8435,126.8943,126.8012,126.8012,14301.0
2016-04-22 14:35:00,149.74,149.83,149.73,149.81,18975.0,126.8012,126.8774,126.7927,126.8604,18975.0
2016-04-22 14:40:00,149.81,149.93,149.8,149.93,8795.0,126.8604,126.962,126.852,126.962,8795.0
2016-04-22 14:45:00,149.92,149.92,149.67,149.71,32045.0,126.9536,126.9536,126.7419,126.7757,32045.0
2016-04-22 14:50:00,149.71,149.76,149.68,149.71,9798.0,126.7757,126.8181,126.7503,126.7757,9798.0
2016-04-22 14:55:00,149.72,149.75,149.7,149.75,14844.0,126.7842,126.8096,126.7673,126.8096,14844.0
2016-04-22 15:00:00,149.75,149.78,149.57,149.59,31560.0,126.8096,126.835,126.6572,126.6741,31560.0
2016-04-22 15:05:00,149.59,149.69,149.55,149.69,24355.0,126.6741,126.7588,126.6403,126.7588,24355.0
2016-04-22 15:10:00,149.69,149.88,149.69,149.83,20472.0,126.7588,126.9197,126.7588,126.8774,20472.0
2016-04-22 15:15:00,149.83,149.88,149.67,149.67,24843.0,126.8774,126.9197,126.7419,126.7419,24843.0
2016-04-22 15:20:00,149.68,149.69,149.56,149.67,25301.0,126.7503,126.7588,126.6487,126.7419,25301.0
2016-04-22 15:25:00,149.66,149.93,149.63,149.85,33206.0,126.7334,126.962,126.708,126.8943,33206.0
2016-04-22 15:30:00,149.86,149.86,149.71,149.74,21110.0,126.9028,126.9028,126.7757,126.8012,21110.0
2016-04-22 15:35:00,149.73,149.84,149.73,149.78,20826.0,126.7927,126.8858,126.7927,126.835,20826.0
2016-04-22 15:40:00,149.8,149.81,149.66,149.72,33107.0,126.852,126.8604,126.7334,126.7842,33107.0
2016-04-22 15:45:00,149.71,149.94,149.71,149.93,37441.0,126.7757,126.9705,126.7757,126.962,37441.0
2016-04-22 15:50:00,149.92,149.93,149.8,149.86,52424.0,126.9536,126.962,126.852,126.9028,52424.0
2016-04-22 15:55:00,149.87,150.02,149.87,149.92,102492.0,126.9112,127.0383,126.9112,126.9536,102492.0
2016-04-25 09:30:00,150.01,150.15,149.72,149.84,46316.0,127.0298,127.1483,126.7842,126.8858,46316.0
2016-04-25 09:35:00,149.87,150.0,149.63,149.87,13604.0,126.9112,127.0213,126.708,126.9112,13604.0
2016-04-25 09:40:00,149.92,149.92,149.47,149.57,8330.0,126.9536,126.9536,126.5725,126.6572,8330.0
2016-04-25 09:45:00,149.56,150.06,149.52,149.97,8000.0,126.6487,127.0721,126.6149,126.9959,8000.0
2016-04-25 09:50:00,149.91,150.05,149.91,149.96,16945.0,126.9451,127.0637,126.9451,126.9875,16945.0
2016-04-25 09:55:00,150.0,150.3,149.93,150.19,11314.0,127.0213,127.2754,126.962,127.1822,11314.0
2016-04-25 10:00:00,150.21,150.5,150.16,150.41,8830.0,127.1992,127.4447,127.1568,127.3685,8830.0
2016-04-25 10:05:00,150.42,150.49,150.31,150.46,7171.0,127.377,127.4363,127.2838,127.4109,7171.0
2016-04-25 10:10:00,150.48,150.65,150.44,150.53,11981.0,127.4278,127.5717,127.3939,127.4701,11981.0
2016-04-25 10:15:00,150.59,150.67,150.5,150.66,9846.0,127.5209,127.5887,127.4447,127.5802,9846.0
2016-04-25 10:20:00,150.62,150.78,150.58,150.77,16309.0,127.5463,127.6818,127.5125,127.6734,16309.0
2016-04-25 10:25:00,150.8,150.97,150.78,150.86,10712.0,127.6988,127.8427,127.6818,127.7496,10712.0
2016-04-25 10:30:00,150.85,150.94,150.76,150.94,17406.0,127.7411,127.8173,127.6649,127.8173,17406.0
2016-04-25 10:35:00,150.92,151.0,150.89,150.95,9722.0,127.8004,127.8681,127.775,127.8258,9722.0
2016-04-25 10:40:00,150.96,151.13,150.89,150.92,11819.0,127.8343,127.9782,127.775,127.8004,11819.0
2016-04-25 10:45:00,150.92,151.01,150.81,150.95,11616.0,127.8004,127.8766,127.7072,127.8258,11616.0
2016-04-25 10:50:00,150.94,151.23,150.9,151.2,15228.0,127.8173,128.0629,127.7835,128.0375,15228.0
2016-04-25 10:55:00,151.21,151.39,151.21,151.27,19060.0,128.046,128.1984,128.046,128.0968,19060.0
2016-04-25 11:00:00,151.25,151.27,151.16,151.19,12797.0,128.0798,128.0968,128.0036,128.029,12797.0
2016-04-25 11:05:00,151.17,151.25,151.05,151.05,12271.0,128.0121,128.0798,127.9105,127.9105,12271.0
2016-04-25 11:10:00,151.05,151.05,150.88,151.0,10297.0,127.9105,127.9105,127.7665,127.8681,10297.0
2016-04-25 11:15:00,150.99,151.19,150.99,151.17,4010.0,127.8597,128.029,127.8597,128.0121,4010.0
2016-04-25 11:20:00,151.18,151.37,151.18,151.26,8089.0,128.0206,128.1815,128.0206,128.0883,8089.0
2016-04-25 11:25:00,151.24,151.37,151.23,151.37,13308.0,128.0714,128.1815,128.0629,128.1815,13308.0
2016-04-25 11:30:00,151.36,151.37,151.16,151.26,7300.0,128.173,128.1815,128.0036,128.0883,7300.0
2016-04-25 11:35:00,151.31,151.31,151.09,151.13,2851.0,128.1306,128.1306,127.9443,127.9782,2851.0
2016-04-25 11:40:00,151.15,151.22,151.11,151.22,5044.0,127.9952,128.0544,127.9613,128.0544,5044.0
2016-04-25 11:45:00,151.25,151.28,151.09,151.12,6226.0,128.0798,128.1052,127.9443,127.9697,6226.0
2016-04-25 11:50:00,151.13,151.21,151.05,151.18,7471.0,127.9782,128.046,127.9105,128.0206,7471.0
2016-04-25 11:55:00,151.18,151.21,151.13,151.15,4148.0,128.0206,128.046,127.9782,127.9952,4148.0
2016-04-25 12:00:00,151.15,151.26,151.13,151.14,10205.0,127.9952,128.0883,127.9782,127.9867,10205.0
2016-04-25 12:05:00,151.15,151.18,151.13,151.16,5732.0,127.9952,128.0206,127.9782,128.0036,5732.0
2016-04-25 12:10:00,151.13,151.14,151.0,151.05,7617.0,127.9782,127.9867,127.8681,127.9105,7617.0
2016-04-25 12:15:00,151.05,151.13,151.05,151.09,3870.0,127.9105,127.9782,127.9105,127.9443,3870.0
2016-04-25 12:20:00,151.09,151.22,151.09,151.15,4424.0,127.9443,128.0544,127.9443,127.9952,4424.0
2016-04-25 12:25:00,151.16,151.17,151.08,151.12,4428.0,128.0036,128.0121,127.9359,127.9697,4428.0
2016-04-25 12:30:00,151.15,151.17,151.04,151.05,7848.0,127.9952,128.0121,127.902,127.9105,7848.0
2016-04-25 12:35:00,151.05,151.14,151.02,151.1,12181.0,127.9105,127.9867,127.8851,127.9528,12181.0
2016-04-25 12:40:00,151.08,151.11,151.05,151.06,1700.0,127.9359,127.9613,127.9105,127.9189,1700.0
2016-04-25 12:45:00,151.09,151.12,151.03,151.09,6310.0,127.9443,127.9697,127.8935,127.9443,6310.0
2016-04-25 12:50:00,151.09,151.35,151.07,151.29,15560.0,127.9443,128.1645,127.9274,128.1137,15560.0
2016-04-25 12:55:00,151.31,151.38,151.25,151.25,4309.0,128.1306,128.1899,128.0798,128.0798,4309.0
2016-04-25 13:00:00,151.27,151.34,151.24,151.32,9523.0,128.0968,128.156,128.0714,128.1391,9523.0
2016-04-25 13:05:00,151.3,151.42,151.29,151.35,11649.0,128.1222,128.2238,128.1137,128.1645,11649.0
2016-04-25 13:10:00,151.38,151.49,151.34,151.44,8389.0,128.1899,128.2831,128.156,128.2407,8389.0
2016-04-25 13:15:00,151.46,151.49,151.4,151.49,4239.0,128.2577,128.2831,128.2069,128.2831,4239.0
2016-04-25 13:20:00,151.49,151.49,151.35,151.38,10374.0,128.2831,128.2831,128.1645,128.1899,10374.0
2016-04-25 13:25:00,151.34,151.37,151.15,151.2,11385.0,128.156,128.1815,127.9952,128.0375,11385.0
2016-04-25 13:30:00,151.2,151.2,151.1,151.1,6669.0,128.0375,128.0375,127.9528,127.9528,6669.0
2016-04-25 13:35:00,151.12,151.12,151.05,151.1,5422.0,127.9697,127.9697,127.9105,127.9528,5422.0
2016-04-25 13:40:00,151.1,151.12,151.04,151.06,7902.0,127.9528,127.9697,127.902,127.9189,7902.0
2016-04-25 13:45:00,151.04,151.17,151.04,151.15,16204.0,127.902,128.0121,127.902,127.9952,16204.0
2016-04-25 13:50:00,151.15,151.33,151.13,151.26,19240.0,127.9952,128.1476,127.9782,128.0883,19240.0
2016-04-25 13:55:00,151.29,151.35,151.17,151.19,14769.0,128.1137,128.1645,128.0121,128.029,14769.0
2016-04-25 14:00:00,151.2,151.68,151.11,151.66,42768.0,128.0375,128.444,127.9613,128.427,42768.0
2016-04-25 14:05:00,151.61,151.64,151.28,151.34,9505.0,128.3847,128.4101,128.1052,128.156,9505.0
2016-04-25 14:10:00,151.37,151.44,151.3,151.39,10549.0,128.1815,128.2407,128.1222,128.1984,10549.0
2016-04-25 14:15:00,151.4,151.54,151.38,151.45,8125.0,128.2069,128.3254,128.1899,128.2492,8125.0
2016-04-25 14:20:00,151.42,151.5,151.33,151.47,4884.0,128.2238,128.2915,128.1476,128.2661,4884.0
2016-04-25 14:25:00,151.43,151.51,151.38,151.46,7372.0,128.2323,128.3,128.1899,128.2577,7372.0
2016-04-25 14:30:00,151.51,151.55,151.38,151.41,6635.0,128.3,128.3339,128.1899,128.2153,6635.0
2016-04-25 14:35:00,151.38,151.57,151.38,151.51,6102.0,128.1899,128.3508,128.1899,128.3,6102.0
2016-04-25 14:40:00,151.49,151.49,151.38,151.44,5010.0,128.2831,128.2831,128.1899,128.2407,5010.0
2016-04-25 14:45:00,151.43,151.56,151.4,151.4,16369.0,128.2323,128.3423,128.2069,128.2069,16369.0
2016-04-25 14:50:00,151.42,151.44,151.27,151.33,5425.0,128.2238,128.2407,128.0968,128.1476,5425.0
2016-04-25 14:55:00,151.34,151.55,151.34,151.46,12351.0,128.156,128.3339,128.156,128.2577,12351.0
2016-04-25 15:00:00,151.41,151.46,151.23,151.28,9241.0,128.2153,128.2577,128.0629,128.1052,9241.0
2016-04-25 15:05:00,151.25,151.28,151.17,151.17,8234.0,128.0798,128.1052,128.0121,128.0121,8234.0
2016-04-25 15:10:00,151.2,151.31,151.18,151.27,8118.0,128.0375,128.1306,128.0206,128.0968,8118.0
2016-04-25 15:15:00,151.22,151.25,151.06,151.14,13382.0,128.0544,128.0798,127.9189,127.9867,13382.0
2016-04-25 15:20:00,151.16,151.19,151.11,151.15,10707.0,128.0036,128.029,127.9613,127.9952,10707.0
2016-04-25 15:25:00,151.17,151.21,151.1,151.11,7381.0,128.0121,128.046,127.9528,127.9613,7381.0
2016-04-25 15:30:00,151.12,151.18,151.09,151.13,10228.0,127.9697,128.0206,127.9443,127.9782,10228.0
2016-04-25 15:35:00,151.13,151.31,151.12,151.27,17276.0,127.9782,128.1306,127.9697,128.0968,17276.0
2016-04-25 15:40:00,151.27,151.34,151.25,151.3,21347.0,128.0968,128.156,128.0798,128.1222,21347.0
2016-04-25 15:45:00,151.3,151.37,151.27,151.3,21984.0,128.1222,128.1815,128.0968,128.1222,21984.0
2016-04-25 15:50:00,151.28,151.29,151.16,151.19,31049.0,128.1052,128.1137,128.0036,128.029,31049.0
2016-04-25 15:55:00,151.2,151.53,151.17,151.51,72645.0,128.0375,128.3169,128.0121,128.3,72645.0
2016-04-26 09:30:00,152.08,152.28,151.67,152.05,48862.0,128.7827,128.952,128.4355,128.7573,48862.0
2016-04-26 09:35:00,152.13,152.37,151.94,152.16,28878.0,128.825,129.0283,128.6641,128.8504,28878.0
2016-04-26 09:40:00,152.19,152.19,152.0,152.12,12623.0,128.8758,128.8758,128.7149,128.8166,12623.0
2016-04-26 09:45:00,152.12,152.47,152.1,152.4,10400.0,128.8166,129.1129,128.7996,129.0537,10400.0
2016-04-26 09:50:00,152.42,152.88,152.41,152.78,26120.0,129.0706,129.4601,129.0621,129.3755,26120.0
2016-04-26 09:55:00,152.76,153.21,152.72,153.13,28665.0,129.3585,129.7396,129.3246,129.6718,28665.0
2016-04-26 10:00:00,153.1,153.37,153.05,153.37,26135.0,129.6464,129.8751,129.6041,129.8751,26135.0
2016-04-26 10:05:00,153.35,153.45,153.15,153.27,29741.0,129.8581,129.9428,129.6888,129.7904,29741.0
2016-04-26 10:10:00,153.28,153.4,153.23,153.34,26166.0,129.7989,129.9005,129.7565,129.8497,26166.0
2016-04-26 10:15:00,153.3,153.38,153.24,153.33,17888.0,129.8158,129.8835,129.765,129.8412,17888.0
2016-04-26 10:20:00,153.32,153.41,153.2,153.23,27178.0,129.8327,129.9089,129.7311,129.7565,27178.0
2016-04-26 10:25:00,153.21,153.23,153.09,153.13,16630.0,129.7396,129.7565,129.638,129.6718,16630.0
2016-04-26 10:30:00,153.15,153.15,152.87,153.01,10813.0,129.6888,129.6888,129.4517,129.5702,10813.0
2016-04-26 10:35:00,153.0,153.0,152.8,152.8,11221.0,129.5618,129.5618,129.3924,129.3924,11221.0
2016-04-26 10:40:00,152.79,152.83,152.67,152.83,9995.0,129.3839,129.4178,129.2823,129.4178,9995.0
2016-04-26 10:45:00,152.8,152.81,152.74,152.74,6174.0,129.3924,129.4009,129.3416,129.3416,6174.0
2016-04-26 10:50:00,152.69,152.74,152.62,152.63,4711.0,129.2992,129.3416,129.24,129.2484,4711.0
2016-04-26 10:55:00,152.66,152.78,152.6,152.61,12048.0,129.2738,129.3755,129.223,129.2315,12048.0
2016-04-26 11:00:00,152.67,152.67,152.41,152.53,17516.0,129.2823,129.2823,129.0621,129.1638,17516.0
2016-04-26 11:05:00,152.51,152.88,152.51,152.88,20281.0,129.1468,129.4601,129.1468,129.4601,20281.0
2016-04-26 11:10:00,152.88,152.96,152.88,152.88,11115.0,129.4601,129.5279,129.4601,129.4601,11115.0
2016-04-26 11:15:00,152.91,152.97,152.87,152.91,7779.0,129.4855,129.5363,129.4517,129.4855,7779.0
2016-04-26 11:20:00,152.93,153.01,152.9,152.94,19452.0,129.5025,129.5702,129.4771,129.5109,19452.0
2016-04-26 11:25:00,152.95,153.09,152.95,152.96,11280.0,129.5194,129.638,129.5194,129.5279,11280.0
2016-04-26 11:30:00,152.99,153.04,152.91,152.94,9529.0,129.5533,129.5956,129.4855,129.5109,9529.0
2016-04-26 11:35:00,152.94,152.99,152.89,152.96,9357.0,129.5109,129.5533,129.4686,129.5279,9357.0
2016-04-26 11:40:00,152.96,153.02,152.79,152.83,13495.0,129.5279,129.5787,129.3839,129.4178,13495.0
2016-04-26 11:45:00,152.79,152.8,152.66,152.66,17026.0,129.3839,129.3924,129.2738,129.2738,17026.0
2016-04-26 11:50:00,152.64,152.94,152.63,152.77,42067.0,129.2569,129.5109,129.2484,129.367,42067.0
2016-04-26 11:55:00,152.76,152.8,152.61,152.63,3403.0,129.3585,129.3924,129.2315,129.2484,3403.0
2016-04-26 12:00:00,152.65,152.83,152.63,152.77,15635.0,129.2654,129.4178,129.2484,129.367,15635.0
2016-04-26 12:05:00,152.78,152.84,152.61,152.75,33041.0,129.3755,129.4263,129.2315,129.35,33041.0
2016-04-26 12:10:00,152.76,152.78,152.56,152.57,22728.0,129.3585,129.3755,129.1892,129.1976,22728.0
2016-04-26 12:15:00,152.53,152.59,152.46,152.56,11072.0,129.1638,129.2146,129.1045,129.1892,11072.0
2016-04-26 12:20:00,152.56,152.58,152.45,152.5,13433.0,129.1892,129.2061,129.096,129.1383,13433.0
2016-04-26 12:25:00,152.52,152.57,152.44,152.53,8736.0,129.1553,129.1976,129.0875,129.1638,8736.0
2016-04-26 12:30:00,152.55,152.69,152.53,152.69,4593.0,129.1807,129.2992,129.1638,129.2992,4593.0
2016-04-26 12:35:00,152.69,152.69,152.56,152.6,5700.0,129.2992,129.2992,129.1892,129.223,5700.0
2016-04-26 12:40:00,152.6,152.63,152.51,152.57,9818.0,129.223,129.2484,129.1468,129.1976,9818.0
2016-04-26 12:45:00,152.59,152.64,152.46,152.46,14456.0,129.2146,129.2569,129.1045,129.1045,14456.0
2016-04-26 12:50:00,152.47,152.48,152.39,152.41,21566.0,129.1129,129.1214,129.0452,129.0621,21566.0
2016-04-26 12:55:00,152.42,152.43,152.29,152.29,10417.0,129.0706,129.0791,128.9605,128.9605,10417.0
2016-04-26 13:00:00,152.32,152.33,152.1,152.1,18850.0,128.9859,128.9944,128.7996,128.7996,18850.0
2016-04-26 13:05:00,152.13,152.13,152.02,152.11,11165.0,128.825,128.825,128.7319,128.8081,11165.0
2016-04-26 13:10:00,152.11,152.11,151.89,151.93,8398.0,128.8081,128.8081,128.6218,128.6557,8398.0
2016-04-26 13:15:00,151.93,152.13,151.85,152.11,5325.0,128.6557,128.825,128.5879,128.8081,5325.0
2016-04-26 13:20:00,152.15,152.35,152.15,152.35,5464.0,128.842,129.0113,128.842,129.0113,5464.0
2016-04-26 13:25:00,152.32,152.33,152.23,152.28,5290.0,128.9859,128.9944,128.9097,128.952,5290.0
2016-04-26 13:30:00,152.27,152.49,152.27,152.4,8938.0,128.9436,129.1299,128.9436,129.0537,8938.0
2016-04-26 13:35:00,152.42,152.46,152.37,152.4,6018.0,129.0706,129.1045,129.0283,129.0537,6018.0
2016-04-26 13:40:00,152.42,152.42,152.06,152.09,13387.0,129.0706,129.0706,128.7657,128.7912,13387.0
2016-04-26 13:45:00,152.11,152.28,152.11,152.26,8695.0,128.8081,128.952,128.8081,128.9351,8695.0
2016-04-26 13:50:00,152.26,152.32,152.17,152.18,6067.0,128.9351,128.9859,128.8589,128.8674,6067.0
2016-04-26 13:55:00,152.2,152.26,152.2,152.2,4702.0,128.8843,128.9351,128.8843,128.8843,4702.0
2016-04-26 14:00:00,152.21,152.27,152.19,152.19,5569.0,128.8928,128.9436,128.8758,128.8758,5569.0
2016-04-26 14:05:00,152.19,152.22,152.12,152.15,5990.0,128.8758,128.9012,128.8166,128.842,5990.0
2016-04-26 14:10:00,152.13,152.26,152.08,152.26,7429.0,128.825,128.9351,128.7827,128.9351,7429.0
2016-04-26 14:15:00,152.3,152.39,152.27,152.36,5499.0,128.969,129.0452,128.9436,129.0198,5499.0
2016-04-26 14:20:00,152.34,152.4,152.32,152.36,7877.0,129.0029,129.0537,128.9859,129.0198,7877.0
2016-04-26 14:25:00,152.36,152.39,152.15,152.15,7744.0,129.0198,129.0452,128.842,128.842,7744.0
2016-04-26 14:30:00,152.14,152.17,152.07,152.14,5644.0,128.8335,128.8589,128.7742,128.8335,5644.0
2016-04-26 14:35:00,152.16,152.27,152.14,152.24,8030.0,128.8504,128.9436,128.8335,128.9182,8030.0
2016-04-26 14:40:00,152.23,152.32,152.13,152.29,6884.0,128.9097,128.9859,128.825,128.9605,6884.0
2016-04-26 14:45:00,152.29,152.46,152.23,152.43,7033.0,128.9605,129.1045,128.9097,129.0791,7033.0
2016-04-26 14:50:00,152.4,152.42,152.17,152.25,5986.0,129.0537,129.0706,128.8589,128.9266,5986.0
2016-04-26 14:55:00,152.25,152.33,152.23,152.32,11287.0,128.9266,128.9944,128.9097,128.9859,11287.0
2016-04-26 15:00:00,152.3,152.39,152.27,152.39,8168.0,128.969,129.0452,128.9436,129.0452,8168.0
2016-04-26 15:05:00,152.36,152.4,152.21,152.22,10015.0,129.0198,129.0537,128.8928,128.9012,10015.0
2016-04-26 15:10:00,152.21,152.23,152.14,152.22,8811.0,128.8928,128.9097,128.8335,128.9012,8811.0
2016-04-26 15:15:00,152.22,152.25,152.13,152.18,19770.0,128.9012,128.9266,128.825,128.8674,19770.0
2016-04-26 15:20:00,152.18,152.32,152.14,152.17,20516.0,128.8674,128.9859,128.8335,128.8589,20516.0
2016-04-26 15:25:00,152.18,152.35,152.16,152.24,13251.0,128.8674,129.0113,128.8504,128.9182,13251.0
2016-04-26 15:30:00,152.25,152.59,152.25,152.49,38783.0,128.9266,129.2146,128.9266,129.1299,38783.0
2016-04-26 15:35:00,152.5,152.58,152.47,152.51,24643.0,129.1383,129.2061,129.1129,129.1468,24643.0
2016-04-26 15:40:00,152.49,152.59,152.47,152.5,27979.0,129.1299,129.2146,129.1129,129.1383,27979.0
2016-04-26 15:45:00,152.47,152.54,152.3,152.3,28330.0,129.1129,129.1722,128.969,128.969,28330.0
2016-04-26 15:50:00,152.34,152.48,152.34,152.44,34463.0,129.0029,129.1214,129.0029,129.0875,34463.0
2016-04-26 15:55:00,152.44,152.65,152.41,152.6,55090.0,129.0875,129.2654,129.0621,129.223,55090.0
2016-04-27 09:30:00,152.24,152.48,151.99,152.4,31980.0,129.3004,129.5043,129.0881,129.4363,31980.0
2016-04-27 09:35:00,152.51,152.51,151.23,151.23,22628.0,129.5297,129.5297,128.4426,128.4426,22628.0
2016-04-27 09:40:00,151.23,151.73,151.23,151.58,25216.0,128.4426,128.8673,128.4426,128.7399,25216.0
2016-04-27 09:45:00,151.61,151.82,151.5,151.63,22137.0,128.7653,128.9437,128.6719,128.7823,22137.0
2016-04-27 09:50:00,151.64,151.79,151.38,151.44,16574.0,128.7908,128.9182,128.57,128.621,16574.0
2016-04-27 09:55:00,151.44,151.48,151.06,151.12,34784.0,128.621,128.6549,128.2982,128.3492,34784.0
2016-04-27 10:00:00,151.16,151.39,150.91,151.0,21727.0,128.3832,128.5785,128.1708,128.2473,21727.0
2016-04-27 10:05:00,151.04,151.22,150.91,151.15,13269.0,128.2812,128.4341,128.1708,128.3747,13269.0
2016-04-27 10:10:00,151.11,151.2,151.01,151.07,8200.0,128.3407,128.4171,128.2558,128.3067,8200.0
2016-04-27 10:15:00,151.02,151.13,150.96,151.06,14947.0,128.2642,128.3577,128.2133,128.2982,14947.0
2016-04-27 10:20:00,151.17,151.19,150.88,150.88,12732.0,128.3916,128.4086,128.1453,128.1453,12732.0
2016-04-27 10:25:00,150.9,151.16,150.89,151.15,9917.0,128.1623,128.3832,128.1538,128.3747,9917.0
2016-04-27 10:30:00,151.1,151.19,150.98,151.13,13417.0,128.3322,128.4086,128.2303,128.3577,13417.0
2016-04-27 10:35:00,151.11,151.15,150.94,150.98,10650.0,128.3407,128.3747,128.1963,128.2303,10650.0
2016-04-27 10:40:00,150.97,151.17,150.97,151.14,10566.0,128.2218,128.3916,128.2218,128.3662,10566.0
2016-04-27 10:45:00,151.15,151.3,151.11,151.25,9605.0,128.3747,128.5021,128.3407,128.4596,9605.0
2016-04-27 10:50:00,151.26,151.43,151.11,151.11,11278.0,128.4681,128.6125,128.3407,128.3407,11278.0
2016-04-27 10:55:00,151.11,151.35,151.02,151.25,16011.0,128.3407,128.5445,128.2642,128.4596,16011.0
2016-04-27 11:00:00,151.25,151.34,151.15,151.32,14250.0,128.4596,128.536,128.3747,128.519,14250.0
2016-04-27 11:05:00,151.32,151.34,151.24,151.29,14671.0,128.519,128.536,128.4511,128.4936,14671.0
2016-04-27 11:10:00,151.29,151.32,151.15,151.27,18352.0,128.4936,128.519,128.3747,128.4766,18352.0
2016-04-27 11:15:00,151.26,151.27,151.12,151.27,11899.0,128.4681,128.4766,128.3492,128.4766,11899.0
2016-04-27 11:20:00,151.3,151.3,151.16,151.23,15050.0,128.5021,128.5021,128.3832,128.4426,15050.0
2016-04-27 11:25:00,151.26,151.3,151.17,151.3,13070.0,128.4681,128.5021,128.3916,128.5021,13070.0
2016-04-27 11:30:00,151.28,151.28,151.2,151.2,7237.0,128.4851,128.4851,128.4171,128.4171,7237.0
2016-04-27 11:35:00,151.23,151.33,151.05,151.05,11462.0,128.4426,128.5275,128.2897,128.2897,11462.0
2016-04-27 11:40:00,151.08,151.16,151.02,151.14,6473.0,128.3152,128.3832,128.2642,128.3662,6473.0
2016-04-27 11:45:00,151.2,151.34,151.19,151.28,6648.0,128.4171,128.536,128.4086,128.4851,6648.0
2016-04-27 11:50:00,151.28,151.29,151.17,151.26,9859.0,128.4851,128.4936,128.3916,128.4681,9859.0
2016-04-27 11:55:00,151.26,151.38,151.22,151.37,6050.0,128.4681,128.57,128.4341,128.5615,6050.0
2016-04-27 12:00:00,151.35,151.36,151.22,151.29,5260.0,128.5445,128.553,128.4341,128.4936,5260.0
2016-04-27 12:05:00,151.27,151.27,151.21,151.24,4822.0,128.4766,128.4766,128.4256,128.4511,4822.0
2016-04-27 12:10:00,151.23,151.26,151.17,151.25,6376.0,128.4426,128.4681,128.3916,128.4596,6376.0
2016-04-27 12:15:00,151.24,151.25,151.16,151.19,6354.0,128.4511,128.4596,128.3832,128.4086,6354.0
2016-04-27 12:20:00,151.2,151.36,151.19,151.35,7329.0,128.4171,128.553,128.4086,128.5445,7329.0
2016-04-27 12:25:00,151.38,151.39,151.27,151.31,3155.0,128.57,128.5785,128.4766,128.5106,3155.0
2016-04-27 12:30:00,151.29,151.37,151.2,151.23,8850.0,128.4936,128.5615,128.4171,128.4426,8850.0
2016-04-27 12:35:00,151.22,151.31,151.22,151.3,4670.0,128.4341,128.5106,128.4341,128.5021,4670.0
2016-04-27 12:40:00,151.3,151.32,151.22,151.29,5500.0,128.5021,128.519,128.4341,128.4936,5500.0
2016-04-27 12:45:00,151.3,151.33,151.24,151.29,6450.0,128.5021,128.5275,128.4511,128.4936,6450.0
2016-04-27 12:50:00,151.3,151.3,151.21,151.27,8109.0,128.5021,128.5021,128.4256,128.4766,8109.0
2016-04-27 12:55:00,151.27,151.3,151.22,151.26,8269.0,128.4766,128.5021,128.4341,128.4681,8269.0
2016-04-27 13:00:00,151.3,151.32,151.18,151.27,8450.0,128.5021,128.519,128.4001,128.4766,8450.0
2016-04-27 13:05:00,151.29,151.3,151.18,151.26,10708.0,128.4936,128.5021,128.4001,128.4681,10708.0
2016-04-27 13:10:00,151.25,151.27,151.15,151.18,13676.0,128.4596,128.4766,128.3747,128.4001,13676.0
2016-04-27 13:15:00,151.15,151.21,151.13,151.16,14294.0,128.3747,128.4256,128.3577,128.3832,14294.0
2016-04-27 13:20:00,151.13,151.16,150.99,150.99,24135.0,128.3577,128.3832,128.2388,128.2388,24135.0
2016-04-27 13:25:00,151.02,151.06,150.91,150.92,13162.0,128.2642,128.2982,128.1708,128.1793,13162.0
2016-04-27 13:30:00,150.95,151.02,150.88,150.88,11500.0,128.2048,128.2642,128.1453,128.1453,11500.0
2016-04-27 13:35:00,150.84,150.99,150.84,150.99,12823.0,128.1114,128.2388,128.1114,128.2388,12823.0
2016-04-27 13:40:00,150.98,151.11,150.98,151.09,10748.0,128.2303,128.3407,128.2303,128.3237,10748.0
2016-04-27 13:45:00,151.11,151.19,151.01,151.01,11650.0,128.3407,128.4086,128.2558,128.2558,11650.0
2016-04-27 13:50:00,151.05,151.15,150.94,151.07,12902.0,128.2897,128.3747,128.1963,128.3067,12902.0
2016-04-27 13:55:00,151.04,151.15,150.89,150.98,17569.0,128.2812,128.3747,128.1538,128.2303,17569.0
2016-04-27 14:00:00,150.98,151.04,150.6,150.6,48257.0,128.2303,128.2812,127.9075,127.9075,48257.0
2016-04-27 14:05:00,150.61,151.28,150.6,151.25,23242.0,127.916,128.4851,127.9075,128.4596,23242.0
2016-04-27 14:10:00,151.17,151.24,151.06,151.1,13328.0,128.3916,128.4511,128.2982,128.3322,13328.0
2016-04-27 14:15:00,151.11,151.4,151.11,151.39,10328.0,128.3407,128.587,128.3407,128.5785,10328.0
2016-04-27 14:20:00,151.39,151.4,151.22,151.22,8296.0,128.5785,128.587,128.4341,128.4341,8296.0
2016-04-27 14:25:00,151.24,151.48,151.24,151.38,16418.0,128.4511,128.6549,128.4511,128.57,16418.0
2016-04-27 14:30:00,151.4,151.41,151.24,151.31,16603.0,128.587,128.5955,128.4511,128.5106,16603.0
2016-04-27 14:35:00,151.32,151.34,151.2,151.2,10619.0,128.519,128.536,128.4171,128.4171,10619.0
2016-04-27 14:40:00,151.19,151.41,151.13,151.31,8706.0,128.4086,128.5955,128.3577,128.5106,8706.0
2016-04-27 14:45:00,151.35,151.45,151.26,151.35,7200.0,128.5445,128.6295,128.4681,128.5445,7200.0
2016-04-27 14:50:00,151.38,151.49,151.28,151.45,9495.0,128.57,128.6634,128.4851,128.6295,9495.0
2016-04-27 14:55:00,151.42,151.46,151.35,151.41,7437.0,128.604,128.638,128.5445,128.5955,7437.0
2016-04-27 15:00:00,151.39,151.72,151.39,151.67,9603.0,128.5785,128.8588,128.5785,128.8163,9603.0
2016-04-27 15:05:00,151.69,151.74,151.6,151.69,18926.0,128.8333,128.8758,128.7569,128.8333,18926.0
2016-04-27 15:10:00,151.67,151.74,151.55,151.65,9260.0,128.8163,128.8758,128.7144,128.7993,9260.0
2016-04-27 15:15:00,151.64,151.88,151.61,151.82,10768.0,128.7908,128.9947,128.7653,128.9437,10768.0
2016-04-27 15:20:00,151.82,151.95,151.79,151.94,12088.0,128.9437,129.0541,128.9182,129.0456,12088.0
2016-04-27 15:25:00,151.98,152.03,151.85,151.96,19611.0,129.0796,129.1221,128.9692,129.0626,19611.0
2016-04-27 15:30:00,151.97,152.08,151.95,152.0,11731.0,129.0711,129.1645,129.0541,129.0966,11731.0
2016-04-27 15:35:00,152.02,152.17,152.01,152.12,14211.0,129.1136,129.241,129.1051,129.1985,14211.0
2016-04-27 15:40:00,152.11,152.13,151.91,151.99,28852.0,129.19,129.207,129.0201,129.0881,28852.0
2016-04-27 15:45:00,151.99,152.04,151.88,151.96,20992.0,129.0881,129.1306,128.9947,129.0626,20992.0
2016-04-27 15:50:00,151.94,151.94,151.69,151.75,30923.0,129.0456,129.0456,128.8333,128.8843,30923.0
2016-04-27 15:55:00,151.75,151.78,151.62,151.78,63545.0,128.8843,128.9097,128.7738,128.9097,63545.0
2016-04-28 09:30:00,152.01,152.43,151.46,151.57,67028.0,129.1051,129.4618,128.638,128.7314,67028.0
2016-04-28 09:35:00,151.66,152.6,151.51,152.45,41176.0,128.8078,129.6062,128.6804,129.4788,41176.0
2016-04-28 09:40:00,152.45,152.45,152.03,152.38,20701.0,129.4788,129.4788,129.1221,129.4193,20701.0
2016-04-28 09:45:00,152.36,152.47,152.08,152.26,42030.0,129.4023,129.4958,129.1645,129.3174,42030.0
2016-04-28 09:50:00,152.17,152.56,151.87,151.87,17828.0,129.241,129.5722,128.9862,128.9862,17828.0
2016-04-28 09:55:00,151.84,152.13,151.79,151.79,22892.0,128.9607,129.207,128.9182,128.9182,22892.0
2016-04-28 10:00:00,151.82,152.32,151.78,152.32,21278.0,128.9437,129.3684,128.9097,129.3684,21278.0
2016-04-28 10:05:00,152.32,152.55,152.12,152.12,25896.0,129.3684,129.5637,129.1985,129.1985,25896.0
2016-04-28 10:10:00,152.1,152.39,152.01,152.3,24126.0,129.1815,129.4278,129.1051,129.3514,24126.0
2016-04-28 10:15:00,152.24,152.37,151.85,151.85,12867.0,129.3004,129.4108,128.9692,128.9692,12867.0
2016-04-28 10:20:00,151.87,152.26,151.75,151.76,22853.0,128.9862,129.3174,128.8843,128.8927,22853.0
2016-04-28 10:25:00,151.76,151.87,151.7,151.78,17699.0,128.8927,128.9862,128.8418,128.9097,17699.0
2016-04-28 10:30:00,151.8,152.09,151.75,151.96,16419.0,128.9267,129.173,128.8843,129.0626,16419.0
2016-04-28 10:35:00,151.92,152.1,151.85,152.0,8830.0,129.0286,129.1815,128.9692,129.0966,8830.0
2016-04-28 10:40:00,152.01,152.31,152.01,152.31,12179.0,129.1051,129.3599,129.1051,129.3599,12179.0
2016-04-28 10:45:00,152.31,152.53,152.26,152.53,20657.0,129.3599,129.5467,129.3174,129.5467,20657.0
2016-04-28 10:50:00,152.42,152.57,152.41,152.52,10543.0,129.4533,129.5807,129.4448,129.5382,10543.0
2016-04-28 10:55:00,152.47,152.65,152.46,152.58,21914.0,129.4958,129.6486,129.4873,129.5892,21914.0
2016-04-28 11:00:00,152.64,152.75,152.62,152.71,34431.0,129.6401,129.7336,129.6232,129.6996,34431.0
2016-04-28 11:05:00,152.71,152.95,152.65,152.95,21753.0,129.6996,129.9034,129.6486,129.9034,21753.0
2016-04-28 11:10:00,152.95,153.16,152.9,153.15,22258.0,129.9034,130.0818,129.861,130.0733,22258.0
2016-04-28 11:15:00,153.15,153.17,152.93,153.12,17145.0,130.0733,130.0903,129.8865,130.0478,17145.0
2016-04-28 11:20:00,153.09,153.29,153.08,153.29,22555.0,130.0223,130.1922,130.0138,130.1922,22555.0
2016-04-28 11:25:00,153.3,153.45,153.23,153.44,21509.0,130.2007,130.3281,130.1412,130.3196,21509.0
2016-04-28 11:30:00,153.44,153.53,153.37,153.43,49511.0,130.3196,130.396,130.2602,130.3111,49511.0
2016-04-28 11:35:00,153.47,153.54,153.34,153.53,21706.0,130.3451,130.4045,130.2347,130.396,21706.0
2016-04-28 11:40:00,153.53,153.56,153.33,153.39,17930.0,130.396,130.4215,130.2262,130.2771,17930.0
2016-04-28 11:45:00,153.38,153.59,153.25,153.54,19769.0,130.2686,130.447,130.1582,130.4045,19769.0
2016-04-28 11:50:00,153.57,153.64,153.49,153.64,11946.0,130.43,130.4895,130.3621,130.4895,11946.0
2016-04-28 11:55:00,153.63,153.65,153.29,153.35,16650.0,130.481,130.498,130.1922,130.2432,16650.0
2016-04-28 12:00:00,153.37,153.41,153.17,153.21,11766.0,130.2602,130.2941,130.0903,130.1243,11766.0
2016-04-28 12:05:00,153.18,153.35,153.16,153.17,9651.0,130.0988,130.2432,130.0818,130.0903,9651.0
2016-04-28 12:10:00,153.13,153.19,152.97,153.06,15001.0,130.0563,130.1073,129.9204,129.9969,15001.0
2016-04-28 12:15:00,153.08,153.2,152.96,153.02,13381.0,130.0138,130.1158,129.9119,129.9629,13381.0
2016-04-28 12:20:00,153.06,153.21,153.02,153.15,24397.0,129.9969,130.1243,129.9629,130.0733,24397.0
2016-04-28 12:25:00,153.21,153.32,153.1,153.29,10416.0,130.1243,130.2177,130.0308,130.1922,10416.0
2016-04-28 12:30:00,153.3,153.33,153.15,153.24,11542.0,130.2007,130.2262,130.0733,130.1497,11542.0
2016-04-28 12:35:00,153.23,153.3,153.16,153.2,13661.0,130.1412,130.2007,130.0818,130.1158,13661.0
2016-04-28 12:40:00,153.18,153.42,153.16,153.33,10617.0,130.0988,130.3026,130.0818,130.2262,10617.0
2016-04-28 12:45:00,153.34,153.39,153.21,153.39,9936.0,130.2347,130.2771,130.1243,130.2771,9936.0
2016-04-28 12:50:00,153.36,153.41,153.24,153.25,12488.0,130.2517,130.2941,130.1497,130.1582,12488.0
2016-04-28 12:55:00,153.27,153.37,153.08,153.08,8545.0,130.1752,130.2602,130.0138,130.0138,8545.0
2016-04-28 13:00:00,153.08,153.09,152.85,152.85,8538.0,130.0138,130.0223,129.8185,129.8185,8538.0
2016-04-28 13:05:00,152.87,152.89,152.74,152.81,6729.0,129.8355,129.8525,129.7251,129.7845,6729.0
2016-04-28 13:10:00,152.81,152.85,152.65,152.68,10327.0,129.7845,129.8185,129.6486,129.6741,10327.0
2016-04-28 13:15:00,152.6,152.65,152.34,152.35,6449.0,129.6062,129.6486,129.3854,129.3938,6449.0
2016-04-28 13:20:00,152.35,152.36,152.22,152.33,31669.0,129.3938,129.4023,129.2834,129.3769,31669.0
2016-04-28 13:25:00,152.33,152.48,152.31,152.37,12008.0,129.3769,129.5043,129.3599,129.4108,12008.0
2016-04-28 13:30:00,152.36,152.53,152.36,152.53,4440.0,129.4023,129.5467,129.4023,129.5467,4440.0
2016-04-28 13:35:00,152.5,152.55,152.48,152.51,9730.0,129.5212,129.5637,129.5043,129.5297,9730.0
2016-04-28 13:40:00,152.53,152.53,152.46,152.53,16765.0,129.5467,129.5467,129.4873,129.5467,16765.0
2016-04-28 13:45:00,152.5,152.61,152.46,152.57,9306.0,129.5212,129.6147,129.4873,129.5807,9306.0
2016-04-28 13:50:00,152.6,152.68,152.54,152.57,7650.0,129.6062,129.6741,129.5552,129.5807,7650.0
2016-04-28 13:55:00,152.6,152.62,152.46,152.56,11088.0,129.6062,129.6232,129.4873,129.5722,11088.0
2016-04-28 14:00:00,152.56,152.57,152.39,152.42,12123.0,129.5722,129.5807,129.4278,129.4533,12123.0
2016-04-28 14:05:00,152.42,152.48,152.32,152.35,9902.0,129.4533,129.5043,129.3684,129.3938,9902.0
2016-04-28 14:10:00,152.33,152.46,152.33,152.38,18197.0,129.3769,129.4873,129.3769,129.4193,18197.0
2016-04-28 14:15:00,152.38,152.43,152.32,152.41,7177.0,129.4193,129.4618,129.3684,129.4448,7177.0
2016-04-28 14:20:00,152.42,152.49,152.31,152.46,10992.0,129.4533,129.5127,129.3599,129.4873,10992.0
2016-04-28 14:25:00,152.49,152.49,152.36,152.36,8358.0,129.5127,129.5127,129.4023,129.4023,8358.0
2016-04-28 14:30:00,152.36,152.45,152.28,152.28,12882.0,129.4023,129.4788,129.3344,129.3344,12882.0
2016-04-28 14:35:00,152.28,152.33,152.08,152.1,19847.0,129.3344,129.3769,129.1645,129.1815,19847.0
2016-04-28 14:40:00,152.08,152.37,152.08,152.27,13851.0,129.1645,129.4108,129.1645,129.3259,13851.0
2016-04-28 14:45:00,152.24,152.26,152.1,152.22,14321.0,129.3004,129.3174,129.1815,129.2834,14321.0
2016-04-28 14:50:00,152.2,152.26,152.05,152.14,11461.0,129.2664,129.3174,129.139,129.2155,11461.0
2016-04-28 14:55:00,152.12,152.29,152.05,152.26,11789.0,129.1985,129.3429,129.139,129.3174,11789.0
2016-04-28 15:00:00,152.22,152.29,152.16,152.25,15286.0,129.2834,129.3429,129.2325,129.3089,15286.0
2016-04-28 15:05:00,152.27,152.34,152.08,152.13,16849.0,129.3259,129.3854,129.1645,129.207,16849.0
2016-04-28 15:10:00,152.06,152.06,151.73,151.73,20264.0,129.1475,129.1475,128.8673,128.8673,20264.0
2016-04-28 15:15:00,151.72,151.72,151.49,151.62,15886.0,128.8588,128.8588,128.6634,128.7738,15886.0
2016-04-28 15:20:00,151.62,151.76,151.38,151.47,14683.0,128.7738,128.8927,128.57,128.6464,14683.0
2016-04-28 15:25:00,151.44,151.53,151.21,151.26,27956.0,128.621,128.6974,128.4256,128.4681,27956.0
2016-04-28 15:30:00,151.31,151.57,151.29,151.34,21415.0,128.5106,128.7314,128.4936,128.536,21415.0
2016-04-28 15:35:00,151.34,151.48,151.14,151.14,30243.0,128.536,128.6549,128.3662,128.3662,30243.0
2016-04-28 15:40:00,151.18,151.38,151.15,151.3,40136.0,128.4001,128.57,128.3747,128.5021,40136.0
2016-04-28 15:45:00,151.31,151.67,151.27,151.38,62111.0,128.5106,128.8163,128.4766,128.57,62111.0
2016-04-28 15:50:00,151.37,151.46,151.25,151.41,115684.0,128.5615,128.638,128.4596,128.5955,115684.0
2016-04-28 15:55:00,151.4,151.54,151.26,151.44,127068.0,128.587,128.7059,128.4681,128.621,127068.0
2016-04-29 09:30:00,150.01,150.98,148.68,149.41,172175.0,127.4064,128.2303,126.2768,126.8968,172175.0
2016-04-29 09:35:00,149.21,149.43,148.64,149.24,82417.0,126.727,126.9138,126.2429,126.7525,82417.0
2016-04-29 09:40:00,149.19,149.26,148.56,148.75,75281.0,126.71,126.7694,126.1749,126.3363,75281.0
2016-04-29 09:45:00,148.69,148.77,148.2,148.39,90178.0,126.2853,126.3533,125.8692,126.0305,90178.0
2016-04-29 09:50:00,148.47,148.58,148.26,148.33,38732.0,126.0985,126.1919,125.9201,125.9796,38732.0
2016-04-29 09:55:00,148.4,148.99,148.35,148.85,52708.0,126.039,126.5401,125.9966,126.4212,52708.0
2016-04-29 10:00:00,148.8,149.29,148.65,149.12,43054.0,126.3788,126.7949,126.2514,126.6505,43054.0
2016-04-29 10:05:00,149.08,149.39,149.06,149.16,34548.0,126.6166,126.8799,126.5996,126.6845,34548.0
2016-04-29 10:10:00,149.09,149.12,148.72,148.82,23763.0,126.6251,126.6505,126.3108,126.3957,23763.0
2016-04-29 10:15:00,148.8,148.83,148.43,148.65,30256.0,126.3788,126.4042,126.0645,126.2514,30256.0
2016-04-29 10:20:00,148.58,148.6,148.3,148.36,21681.0,126.1919,126.2089,125.9541,126.0051,21681.0
2016-04-29 10:25:00,148.34,148.44,148.27,148.36,45953.0,125.9881,126.073,125.9286,126.0051,45953.0
2016-04-29 10:30:00,148.4,148.82,148.38,148.76,32941.0,126.039,126.3957,126.022,126.3448,32941.0
2016-04-29 10:35:00,148.76,149.03,148.72,149.03,15869.0,126.3448,126.5741,126.3108,126.5741,15869.0
2016-04-29 10:40:00,148.96,149.03,148.79,148.82,28062.0,126.5147,126.5741,126.3703,126.3957,28062.0
2016-04-29 10:45:00,148.79,148.87,148.69,148.81,34983.0,126.3703,126.4382,126.2853,126.3873,34983.0
2016-04-29 10:50:00,148.8,148.83,148.63,148.68,30279.0,126.3788,126.4042,126.2344,126.2768,30279.0
2016-04-29 10:55:00,148.68,148.89,148.66,148.83,56873.0,126.2768,126.4552,126.2599,126.4042,56873.0
2016-04-29 11:00:00,148.81,148.86,148.45,148.52,120519.0,126.3873,126.4297,126.0815,126.141,120519.0
2016-04-29 11:05:00,148.56,148.8,148.51,148.64,17307.0,126.1749,126.3788,126.1325,126.2429,17307.0
2016-04-29 11:10:00,148.64,148.71,148.42,148.7,19997.0,126.2429,126.3023,126.056,126.2938,19997.0
2016-04-29 11:15:00,148.67,148.7,148.34,148.44,20488.0,126.2683,126.2938,125.9881,126.073,20488.0
2016-04-29 11:20:00,148.35,148.55,148.29,148.39,30222.0,125.9966,126.1664,125.9456,126.0305,30222.0
2016-04-29 11:25:00,148.37,148.52,148.31,148.48,32939.0,126.0136,126.141,125.9626,126.107,32939.0
2016-04-29 11:30:00,148.47,148.62,148.35,148.38,35193.0,126.0985,126.2259,125.9966,126.022,35193.0
2016-04-29 11:35:00,148.47,148.73,148.4,148.53,25476.0,126.0985,126.3193,126.039,126.1494,25476.0
2016-04-29 11:40:00,148.52,148.52,148.25,148.31,20896.0,126.141,126.141,125.9116,125.9626,20896.0
2016-04-29 11:45:00,148.26,148.29,147.88,148.17,43264.0,125.9201,125.9456,125.5974,125.8437,43264.0
2016-04-29 11:50:00,148.18,148.24,148.05,148.21,18212.0,125.8522,125.9031,125.7418,125.8777,18212.0
2016-04-29 11:55:00,148.24,148.44,148.18,148.44,11380.0,125.9031,126.073,125.8522,126.073,11380.0
2016-04-29 12:00:00,148.46,148.54,148.4,148.43,11831.0,126.09,126.1579,126.039,126.0645,11831.0
2016-04-29 12:05:00,148.45,148.45,148.19,148.33,43184.0,126.0815,126.0815,125.8607,125.9796,43184.0
2016-04-29 12:10:00,148.31,148.5,148.31,148.33,16731.0,125.9626,126.124,125.9626,125.9796,16731.0
2016-04-29 12:15:00,148.33,148.48,148.32,148.37,28392.0,125.9796,126.107,125.9711,126.0136,28392.0
2016-04-29 12:20:00,148.43,148.48,148.17,148.2,17812.0,126.0645,126.107,125.8437,125.8692,17812.0
2016-04-29 12:25:00,148.2,148.2,147.96,148.05,38530.0,125.8692,125.8692,125.6653,125.7418,38530.0
2016-04-29 12:30:00,148.04,148.17,147.97,148.11,15699.0,125.7333,125.8437,125.6738,125.7927,15699.0
2016-04-29 12:35:00,148.15,148.15,148.03,148.05,15441.0,125.8267,125.8267,125.7248,125.7418,15441.0
2016-04-29 12:40:00,148.06,148.14,147.88,148.14,19257.0,125.7503,125.8182,125.5974,125.8182,19257.0
2016-04-29 12:45:00,148.14,148.17,148.04,148.1,33667.0,125.8182,125.8437,125.7333,125.7842,33667.0
2016-04-29 12:50:00,148.07,148.13,147.95,148.01,14075.0,125.7588,125.8097,125.6568,125.7078,14075.0
2016-04-29 12:55:00,148.0,148.12,147.92,148.05,28867.0,125.6993,125.8012,125.6314,125.7418,28867.0
2016-04-29 13:00:00,147.99,148.12,147.94,148.1,15573.0,125.6908,125.8012,125.6483,125.7842,15573.0
2016-04-29 13:05:00,148.09,148.21,148.05,148.15,28017.0,125.7757,125.8777,125.7418,125.8267,28017.0
2016-04-29 13:10:00,148.17,148.28,148.1,148.25,33615.0,125.8437,125.9371,125.7842,125.9116,33615.0
2016-04-29 13:15:00,148.23,148.28,148.2,148.24,22880.0,125.8946,125.9371,125.8692,125.9031,22880.0
2016-04-29 13:20:00,148.24,148.36,148.17,148.34,24265.0,125.9031,126.0051,125.8437,125.9881,24265.0
2016-04-29 13:25:00,148.33,148.38,148.1,148.19,14304.0,125.9796,126.022,125.7842,125.8607,14304.0
2016-04-29 13:30:00,148.17,148.24,148.05,148.06,14444.0,125.8437,125.9031,125.7418,125.7503,14444.0
2016-04-29 13:35:00,148.06,148.21,148.06,148.2,12584.0,125.7503,125.8777,125.7503,125.8692,12584.0
2016-04-29 13:40:00,148.2,148.22,148.03,148.12,22419.0,125.8692,125.8862,125.7248,125.8012,22419.0
2016-04-29 13:45:00,148.13,148.14,148.03,148.04,21391.0,125.8097,125.8182,125.7248,125.7333,21391.0
2016-04-29 13:50:00,148.06,148.09,147.81,147.95,24072.0,125.7503,125.7757,125.5379,125.6568,24072.0
2016-04-29 13:55:00,147.94,147.97,147.84,147.85,14439.0,125.6483,125.6738,125.5634,125.5719,14439.0
2016-04-29 14:00:00,147.91,148.01,147.86,147.96,16127.0,125.6229,125.7078,125.5804,125.6653,16127.0
2016-04-29 14:05:00,147.91,147.94,147.76,147.8,20022.0,125.6229,125.6483,125.4955,125.5294,20022.0
2016-04-29 14:10:00,147.81,147.88,147.77,147.8,14085.0,125.5379,125.5974,125.504,125.5294,14085.0
2016-04-29 14:15:00,147.78,147.85,147.7,147.85,25324.0,125.5125,125.5719,125.4445,125.5719,25324.0
2016-04-29 14:20:00,147.85,148.01,147.79,147.95,24228.0,125.5719,125.7078,125.5209,125.6568,24228.0
2016-04-29 14:25:00,147.9,147.9,147.68,147.73,23128.0,125.6144,125.6144,125.4275,125.47,23128.0
2016-04-29 14:30:00,147.72,147.79,147.64,147.68,22753.0,125.4615,125.5209,125.3935,125.4275,22753.0
2016-04-29 14:35:00,147.74,147.74,147.52,147.53,26338.0,125.4785,125.4785,125.2916,125.3001,26338.0
2016-04-29 14:40:00,147.55,147.62,147.47,147.52,32905.0,125.3171,125.3766,125.2492,125.2916,32905.0
2016-04-29 14:45:00,147.54,147.82,147.46,147.77,20114.0,125.3086,125.5464,125.2407,125.504,20114.0
2016-04-29 14:50:00,147.78,147.79,147.52,147.75,13663.0,125.5125,125.5209,125.2916,125.487,13663.0
2016-04-29 14:55:00,147.75,147.81,147.56,147.63,19012.0,125.487,125.5379,125.3256,125.3851,19012.0
2016-04-29 15:00:00,147.64,147.68,147.46,147.48,32479.0,125.3935,125.4275,125.2407,125.2577,32479.0
2016-04-29 15:05:00,147.47,147.63,147.47,147.47,31766.0,125.2492,125.3851,125.2492,125.2492,31766.0
2016-04-29 15:10:00,147.49,147.75,147.49,147.67,67612.0,125.2662,125.487,125.2662,125.419,67612.0
2016-04-29 15:15:00,147.67,147.93,147.66,147.89,34101.0,125.419,125.6399,125.4105,125.6059,34101.0
2016-04-29 15:20:00,147.89,147.89,147.68,147.75,27761.0,125.6059,125.6059,125.4275,125.487,27761.0
2016-04-29 15:25:00,147.74,147.85,147.71,147.71,17535.0,125.4785,125.5719,125.453,125.453,17535.0
2016-04-29 15:30:00,147.72,148.2,147.71,148.0,58546.0,125.4615,125.8692,125.453,125.6993,58546.0
2016-04-29 15:35:00,148.0,148.05,147.82,147.95,29538.0,125.6993,125.7418,125.5464,125.6568,29538.0
2016-04-29 15:40:00,147.95,148.09,147.92,148.09,104897.0,125.6568,125.7757,125.6314,125.7757,104897.0
2016-04-29 15:45:00,148.09,148.24,147.91,147.96,90277.0,125.7757,125.9031,125.6229,125.6653,90277.0
2016-04-29 15:50:00,147.99,148.21,147.94,148.12,66607.0,125.6908,125.8777,125.6483,125.8012,66607.0
2016-04-29 15:55:00,148.15,148.22,147.99,148.12,120574.0,125.8267,125.8862,125.6908,125.8012,120574.0
2016-05-02 09:30:00,148.76,149.15,148.04,148.47,103287.0,126.3448,126.676,125.7333,126.0985,103287.0
2016-05-02 09:35:00,148.31,148.82,148.22,148.62,43850.0,125.9626,126.3957,125.8862,126.2259,43850.0
2016-05-02 09:40:00,148.58,148.86,148.3,148.36,44283.0,126.1919,126.4297,125.9541,126.0051,44283.0
2016-05-02 09:45:00,148.36,148.58,148.21,148.47,39052.0,126.0051,126.1919,125.8777,126.0985,39052.0
2016-05-02 09:50:00,148.39,148.48,148.09,148.28,32314.0,126.0305,126.107,125.7757,125.9371,32314.0
2016-05-02 09:55:00,148.25,148.31,147.9,147.98,46233.0,125.9116,125.9626,125.6144,125.6823,46233.0
2016-05-02 10:00:00,147.94,148.29,147.75,148.29,56462.0,125.6483,125.9456,125.487,125.9456,56462.0
2016-05-02 10:05:00,148.23,148.45,148.17,148.27,24281.0,125.8946,126.0815,125.8437,125.9286,24281.0
2016-05-02 10:10:00,148.37,148.37,147.99,148.0,19486.0,126.0136,126.0136,125.6908,125.6993,19486.0
2016-05-02 10:15:00,148.0,148.57,147.97,148.3,33381.0,125.6993,126.1834,125.6738,125.9541,33381.0
2016-05-02 10:20:00,148.3,148.3,148.05,148.09,22906.0,125.9541,125.9541,125.7418,125.7757,22906.0
2016-05-02 10:25:00,148.09,148.17,147.9,147.9,33527.0,125.7757,125.8437,125.6144,125.6144,33527.0
2016-05-02 10:30:00,147.95,148.5,147.95,148.5,24862.0,125.6568,126.124,125.6568,126.124,24862.0
2016-05-02 10:35:00,148.5,148.5,148.31,148.36,18974.0,126.124,126.124,125.9626,126.0051,18974.0
2016-05-02 10:40:00,148.31,148.52,148.29,148.51,32089.0,125.9626,126.141,125.9456,126.1325,32089.0
2016-05-02 10:45:00,148.44,148.54,148.35,148.51,17316.0,126.073,126.1579,125.9966,126.1325,17316.0
2016-05-02 10:50:00,148.43,148.5,148.16,148.19,35772.0,126.0645,126.124,125.8352,125.8607,35772.0
2016-05-02 10:55:00,148.21,148.34,148.05,148.05,29474.0,125.8777,125.9881,125.7418,125.7418,29474.0
2016-05-02 11:00:00,148.07,148.52,148.03,148.46,24287.0,125.7588,126.141,125.7248,126.09,24287.0
2016-05-02 11:05:00,148.52,148.77,148.48,148.71,21575.0,126.141,126.3533,126.107,126.3023,21575.0
2016-05-02 11:10:00,148.73,148.98,148.71,148.72,21797.0,126.3193,126.5316,126.3023,126.3108,21797.0
2016-05-02 11:15:00,148.77,148.77,148.49,148.65,15065.0,126.3533,126.3533,126.1155,126.2514,15065.0
2016-05-02 11:20:00,148.68,148.69,148.5,148.52,17700.0,126.2768,126.2853,126.124,126.141,17700.0
2016-05-02 11:25:00,148.51,148.58,148.34,148.53,20201.0,126.1325,126.1919,125.9881,126.1494,20201.0
2016-05-02 11:30:00,148.53,148.67,148.46,148.59,13180.0,126.1494,126.2683,126.09,126.2004,13180.0
2016-05-02 11:35:00,148.55,148.55,148.42,148.5,20855.0,126.1664,126.1664,126.056,126.124,20855.0
2016-05-02 11:40:00,148.5,148.72,148.49,148.65,16722.0,126.124,126.3108,126.1155,126.2514,16722.0
2016-05-02 11:45:00,148.66,148.83,148.63,148.83,16379.0,126.2599,126.4042,126.2344,126.4042,16379.0
2016-05-02 11:50:00,148.83,148.92,148.75,148.81,12028.0,126.4042,126.4807,126.3363,126.3873,12028.0
2016-05-02 11:55:00,148.81,149.03,148.76,148.79,17438.0,126.3873,126.5741,126.3448,126.3703,17438.0
2016-05-02 12:00:00,148.74,148.74,148.53,148.65,17521.0,126.3278,126.3278,126.1494,126.2514,17521.0
2016-05-02 12:05:00,148.65,148.85,148.62,148.81,21267.0,126.2514,126.4212,126.2259,126.3873,21267.0
2016-05-02 12:10:00,148.82,149.17,148.82,149.17,24352.0,126.3957,126.693,126.3957,126.693,24352.0
2016-05-02 12:15:00,149.15,149.24,149.15,149.21,20223.0,126.676,126.7525,126.676,126.727,20223.0
2016-05-02 12:20:00,149.21,149.3,149.19,149.3,15873.0,126.727,126.8034,126.71,126.8034,15873.0
2016-05-02 12:25:00,149.33,149.35,149.27,149.28,16640.0,126.8289,126.8459,126.7779,126.7864,16640.0
2016-05-02 12:30:00,149.29,149.33,149.19,149.22,19897.0,126.7949,126.8289,126.71,126.7355,19897.0
2016-05-02 12:35:00,149.21,149.29,149.19,149.25,11159.0,126.727,126.7949,126.71,126.761,11159.0
2016-05-02 12:40:00,149.25,149.25,149.17,149.24,14127.0,126.761,126.761,126.693,126.7525,14127.0
2016-05-02 12:45:00,149.26,149.53,149.26,149.53,29847.0,126.7694,126.9988,126.7694,126.9988,29847.0
2016-05-02 12:50:00,149.55,149.68,149.54,149.66,19226.0,127.0157,127.1262,127.0073,127.1092,19226.0
2016-05-02 12:55:00,149.67,149.84,149.67,149.68,31754.0,127.1177,127.2621,127.1177,127.1262,31754.0
2016-05-02 13:00:00,149.69,149.69,149.44,149.44,30610.0,127.1347,127.1347,126.9223,126.9223,30610.0
2016-05-02 13:05:00,149.44,149.48,149.35,149.38,18075.0,126.9223,126.9563,126.8459,126.8714,18075.0
2016-05-02 13:10:00,149.38,149.79,149.37,149.77,17173.0,126.8714,127.2196,126.8629,127.2026,17173.0
2016-05-02 13:15:00,149.78,149.95,149.78,149.91,18824.0,127.2111,127.3555,127.2111,127.3215,18824.0
2016-05-02 13:20:00,149.93,150.06,149.91,150.02,22781.0,127.3385,127.4489,127.3215,127.4149,22781.0
2016-05-02 13:25:00,150.05,150.14,150.02,150.12,26599.0,127.4404,127.5168,127.4149,127.4999,26599.0
2016-05-02 13:30:00,150.1,150.13,149.85,149.85,21732.0,127.4829,127.5084,127.2705,127.2705,21732.0
2016-05-02 13:35:00,149.85,150.01,149.85,149.97,25255.0,127.2705,127.4064,127.2705,127.3725,25255.0
2016-05-02 13:40:00,149.97,150.14,149.97,150.1,25177.0,127.3725,127.5168,127.3725,127.4829,25177.0
2016-05-02 13:45:00,150.12,150.25,150.1,150.12,37774.0,127.4999,127.6103,127.4829,127.4999,37774.0
2016-05-02 13:50:00,150.12,150.13,150.05,150.08,20160.0,127.4999,127.5084,127.4404,127.4659,20160.0
2016-05-02 13:55:00,150.06,150.07,149.75,149.79,42425.0,127.4489,127.4574,127.1856,127.2196,42425.0
2016-05-02 14:00:00,149.78,149.8,149.73,149.77,22594.0,127.2111,127.2281,127.1686,127.2026,22594.0
2016-05-02 14:05:00,149.79,149.89,149.78,149.86,29046.0,127.2196,127.3045,127.2111,127.279,29046.0
2016-05-02 14:10:00,149.86,149.93,149.82,149.84,18191.0,127.279,127.3385,127.2451,127.2621,18191.0
2016-05-02 14:15:00,149.83,149.89,149.64,149.65,27152.0,127.2536,127.3045,127.0922,127.1007,27152.0
2016-05-02 14:20:00,149.65,149.73,149.52,149.73,63725.0,127.1007,127.1686,126.9903,127.1686,63725.0
2016-05-02 14:25:00,149.73,149.96,149.73,149.96,18477.0,127.1686,127.364,127.1686,127.364,18477.0
2016-05-02 14:30:00,149.96,150.04,149.92,149.93,24766.0,127.364,127.4319,127.33,127.3385,24766.0
2016-05-02 14:35:00,149.93,150.0,149.92,149.98,25025.0,127.3385,127.3979,127.33,127.381,25025.0
2016-05-02 14:40:00,149.97,150.13,149.97,150.13,35058.0,127.3725,127.5084,127.3725,127.5084,35058.0
2016-05-02 14:45:00,150.15,150.34,150.13,150.27,56595.0,127.5253,127.6867,127.5084,127.6273,56595.0
2016-05-02 14:50:00,150.28,150.4,150.25,150.37,28267.0,127.6358,127.7377,127.6103,127.7122,28267.0
2016-05-02 14:55:00,150.37,150.49,150.35,150.47,38196.0,127.7122,127.8141,127.6952,127.7971,38196.0
2016-05-02 15:00:00,150.46,150.61,150.44,150.56,100006.0,127.7886,127.916,127.7716,127.8736,100006.0
2016-05-02 15:05:00,150.56,150.57,150.48,150.55,55954.0,127.8736,127.8821,127.8056,127.8651,55954.0
2016-05-02 15:10:00,150.57,150.77,150.54,150.72,65146.0,127.8821,128.0519,127.8566,128.0095,65146.0
2016-05-02 15:15:00,150.73,150.77,150.71,150.74,40334.0,128.0179,128.0519,128.001,128.0264,40334.0
2016-05-02 15:20:00,150.76,150.76,150.69,150.72,36028.0,128.0434,128.0434,127.984,128.0095,36028.0
2016-05-02 15:25:00,150.72,150.85,150.71,150.84,48633.0,128.0095,128.1199,128.001,128.1114,48633.0
2016-05-02 15:30:00,150.84,150.9,150.82,150.88,77872.0,128.1114,128.1623,128.0944,128.1453,77872.0
2016-05-02 15:35:00,150.89,151.1,150.82,151.07,92032.0,128.1538,128.3322,128.0944,128.3067,92032.0
2016-05-02 15:40:00,151.09,151.42,151.03,151.26,147041.0,128.3237,128.604,128.2727,128.4681,147041.0
2016-05-02 15:45:00,151.26,151.29,151.05,151.05,87293.0,128.4681,128.4936,128.2897,128.2897,87293.0
2016-05-02 15:50:00,151.06,151.06,150.77,150.81,74721.0,128.2982,128.2982,128.0519,128.0859,74721.0
2016-05-02 15:55:00,150.81,150.96,150.79,150.93,104707.0,128.0859,128.2133,128.0689,128.1878,104707.0
2016-05-03 09:30:00,150.08,150.33,149.6,149.99,53746.0,127.4659,127.6782,127.0582,127.3895,53746.0
2016-05-03 09:35:00,149.95,150.49,149.8,150.29,24317.0,127.3555,127.8141,127.2281,127.6442,24317.0
2016-05-03 09:40:00,150.25,150.34,150.0,150.08,16551.0,127.6103,127.6867,127.3979,127.4659,16551.0
2016-05-03 09:45:00,150.12,150.42,150.0,150.11,35769.0,127.4999,127.7547,127.3979,127.4914,35769.0
2016-05-03 09:50:00,150.02,150.35,149.95,150.21,21109.0,127.4149,127.6952,127.3555,127.5763,21109.0
2016-05-03 09:55:00,150.25,150.29,149.95,150.14,9826.0,127.6103,127.6442,127.3555,127.5168,9826.0
2016-05-03 10:00:00,150.2,150.21,149.8,149.98,16632.0,127.5678,127.5763,127.2281,127.381,16632.0
2016-05-03 10:05:00,149.99,150.26,149.9,150.11,14583.0,127.3895,127.6188,127.313,127.4914,14583.0
2016-05-03 10:10:00,150.05,150.3,150.01,150.07,16653.0,127.4404,127.6527,127.4064,127.4574,16653.0
2016-05-03 10:15:00,150.04,150.23,149.91,150.15,14877.0,127.4319,127.5933,127.3215,127.5253,14877.0
2016-05-03 10:20:00,150.11,150.35,150.07,150.31,24030.0,127.4914,127.6952,127.4574,127.6612,24030.0
2016-05-03 10:25:00,150.34,150.73,150.27,150.7,16812.0,127.6867,128.0179,127.6273,127.9925,16812.0
2016-05-03 10:30:00,150.7,150.72,150.44,150.48,23728.0,127.9925,128.0095,127.7716,127.8056,23728.0
2016-05-03 10:35:00,150.49,150.66,150.48,150.63,14585.0,127.8141,127.9585,127.8056,127.933,14585.0
2016-05-03 10:40:00,150.55,150.87,150.52,150.73,11220.0,127.8651,128.1369,127.8396,128.0179,11220.0
2016-05-03 10:45:00,150.7,150.9,150.65,150.65,20017.0,127.9925,128.1623,127.95,127.95,20017.0
2016-05-03 10:50:00,150.72,150.77,150.46,150.46,12619.0,128.0095,128.0519,127.7886,127.7886,12619.0
2016-05-03 10:55:00,150.52,150.71,150.49,150.68,11490.0,127.8396,128.001,127.8141,127.9755,11490.0
2016-05-03 11:00:00,150.77,150.81,150.45,150.73,21944.0,128.0519,128.0859,127.7801,128.0179,21944.0
2016-05-03 11:05:00,150.71,150.94,150.66,150.9,13071.0,128.001,128.1963,127.9585,128.1623,13071.0
2016-05-03 11:10:00,150.96,151.13,150.84,151.09,20188.0,128.2133,128.3577,128.1114,128.3237,20188.0
2016-05-03 11:15:00,151.06,151.18,150.93,150.97,19198.0,128.2982,128.4001,128.1878,128.2218,19198.0
2016-05-03 11:20:00,150.97,151.12,150.78,150.96,14149.0,128.2218,128.3492,128.0604,128.2133,14149.0
2016-05-03 11:25:00,151.01,151.25,150.94,151.11,16804.0,128.2558,128.4596,128.1963,128.3407,16804.0
2016-05-03 11:30:00,151.06,151.06,150.72,150.92,13467.0,128.2982,128.2982,128.0095,128.1793,13467.0
2016-05-03 11:35:00,150.95,151.32,150.91,151.25,17803.0,128.2048,128.519,128.1708,128.4596,17803.0
2016-05-03 11:40:00,151.32,151.55,151.24,151.54,23917.0,128.519,128.7144,128.4511,128.7059,23917.0
2016-05-03 11:45:00,151.55,151.69,151.54,151.59,23308.0,128.7144,128.8333,128.7059,128.7484,23308.0
2016-05-03 11:50:00,151.62,151.62,151.4,151.5,11600.0,128.7738,128.7738,128.587,128.6719,11600.0
2016-05-03 11:55:00,151.5,151.53,151.3,151.35,11716.0,128.6719,128.6974,128.5021,128.5445,11716.0
2016-05-03 12:00:00,151.33,151.36,151.11,151.17,15787.0,128.5275,128.553,128.3407,128.3916,15787.0
2016-05-03 12:05:00,151.17,151.25,151.1,151.17,12824.0,128.3916,128.4596,128.3322,128.3916,12824.0
2016-05-03 12:10:00,151.17,151.28,151.14,151.18,12661.0,128.3916,128.4851,128.3662,128.4001,12661.0
2016-05-03 12:15:00,151.17,151.32,151.17,151.25,10923.0,128.3916,128.519,128.3916,128.4596,10923.0
2016-05-03 12:20:00,151.24,151.44,151.14,151.38,13637.0,128.4511,128.621,128.3662,128.57,13637.0
2016-05-03 12:25:00,151.38,151.5,151.3,151.5,14048.0,128.57,128.6719,128.5021,128.6719,14048.0
2016-05-03 12:30:00,151.52,151.65,151.43,151.64,12439.0,128.6889,128.7993,128.6125,128.7908,12439.0
2016-05-03 12:35:00,151.65,151.67,151.52,151.59,12269.0,128.7993,128.8163,128.6889,128.7484,12269.0
2016-05-03 12:40:00,151.67,151.84,151.62,151.72,15502.0,128.8163,128.9607,128.7738,128.8588,15502.0
2016-05-03 12:45:00,151.73,151.75,151.59,151.72,14580.0,128.8673,128.8843,128.7484,128.8588,14580.0
2016-05-03 12:50:00,151.74,151.93,151.74,151.93,25907.0,128.8758,129.0371,128.8758,129.0371,25907.0
2016-05-03 12:55:00,151.93,151.94,151.84,151.86,11719.0,129.0371,129.0456,128.9607,128.9777,11719.0
2016-05-03 13:00:00,151.86,151.91,151.79,151.91,17886.0,128.9777,129.0201,128.9182,129.0201,17886.0
2016-05-03 13:05:00,151.87,151.91,151.79,151.89,10786.0,128.9862,129.0201,128.9182,129.0032,10786.0
2016-05-03 13:10:00,151.9,151.9,151.65,151.69,10945.0,129.0117,129.0117,128.7993,128.8333,10945.0
2016-05-03 13:15:00,151.67,151.77,151.64,151.64,12828.0,128.8163,128.9012,128.7908,128.7908,12828.0
2016-05-03 13:20:00,151.67,151.78,151.62,151.76,12469.0,128.8163,128.9097,128.7738,128.8927,12469.0
2016-05-03 13:25:00,151.76,152.04,151.72,152.02,23109.0,128.8927,129.1306,128.8588,129.1136,23109.0
2016-05-03 13:30:00,152.02,152.13,151.98,152.0,45511.0,129.1136,129.207,129.0796,129.0966,45511.0
2016-05-03 13:35:00,152.01,152.18,151.91,152.18,18586.0,129.1051,129.2495,129.0201,129.2495,18586.0
2016-05-03 13:40:00,152.13,152.34,152.13,152.22,33742.0,129.207,129.3854,129.207,129.2834,33742.0
2016-05-03 13:45:00,152.19,152.29,152.19,152.27,15809.0,129.258,129.3429,129.258,129.3259,15809.0
2016-05-03 13:50:00,152.29,152.45,152.29,152.35,24982.0,129.3429,129.4788,129.3429,129.3938,24982.0
2016-05-03 13:55:00,152.34,152.41,152.23,152.24,25638.0,129.3854,129.4448,129.2919,129.3004,25638.0
2016-05-03 14:00:00,152.23,152.44,152.22,152.36,32102.0,129.2919,129.4703,129.2834,129.4023,32102.0
2016-05-03 14:05:00,152.34,152.35,152.22,152.29,19736.0,129.3854,129.3938,129.2834,129.3429,19736.0
2016-05-03 14:10:00,152.29,152.35,152.15,152.21,19691.0,129.3429,129.3938,129.224,129.2749,19691.0
2016-05-03 14:15:00,152.23,152.29,152.09,152.12,16161.0,129.2919,129.3429,129.173,129.1985,16161.0
2016-05-03 14:20:00,152.12,152.27,152.03,152.27,29542.0,129.1985,129.3259,129.1221,129.3259,29542.0
2016-05-03 14:25:00,152.29,152.46,152.25,152.43,43844.0,129.3429,129.4873,129.3089,129.4618,43844.0
2016-05-03 14:30:00,152.43,152.48,152.28,152.4,20239.0,129.4618,129.5043,129.3344,129.4363,20239.0
2016-05-03 14:35:00,152.42,152.53,152.33,152.37,20271.0,129.4533,129.5467,129.3769,129.4108,20271.0
2016-05-03 14:40:00,152.34,152.34,152.11,152.22,17452.0,129.3854,129.3854,129.19,129.2834,17452.0
2016-05-03 14:45:00,152.23,152.27,151.97,151.97,28413.0,129.2919,129.3259,129.0711,129.0711,28413.0
2016-05-03 14:50:00,151.99,152.03,151.93,152.03,16579.0,129.0881,129.1221,129.0371,129.1221,16579.0
2016-05-03 14:55:00,152.06,152.06,151.87,151.96,13237.0,129.1475,129.1475,128.9862,129.0626,13237.0
2016-05-03 15:00:00,151.96,152.02,151.77,151.82,21522.0,129.0626,129.1136,128.9012,128.9437,21522.0
2016-05-03 15:05:00,151.82,151.88,151.73,151.77,15168.0,128.9437,128.9947,128.8673,128.9012,15168.0
2016-05-03 15:10:00,151.79,151.79,151.44,151.47,36962.0,128.9182,128.9182,128.621,128.6464,36962.0
2016-05-03 15:15:00,151.45,151.47,151.33,151.39,19204.0,128.6295,128.6464,128.5275,128.5785,19204.0
2016-05-03 15:20:00,151.39,151.57,151.29,151.41,27887.0,128.5785,128.7314,128.4936,128.5955,27887.0
2016-05-03 15:25:00,151.43,151.66,151.42,151.57,24315.0,128.6125,128.8078,128.604,128.7314,24315.0
2016-05-03 15:30:00,151.58,151.59,151.21,151.29,25363.0,128.7399,128.7484,128.4256,128.4936,25363.0
2016-05-03 15:35:00,151.3,151.38,151.2,151.31,25544.0,128.5021,128.57,128.4171,128.5106,25544.0
2016-05-03 15:40:00,151.33,151.38,151.19,151.35,35064.0,128.5275,128.57,128.4086,128.5445,35064.0
2016-05-03 15:45:00,151.38,151.6,151.37,151.56,33074.0,128.57,128.7569,128.5615,128.7229,33074.0
2016-05-03 15:50:00,151.54,151.58,151.45,151.57,57400.0,128.7059,128.7399,128.6295,128.7314,57400.0
2016-05-03 15:55:00,151.57,151.57,151.3,151.41,115861.0,128.7314,128.7314,128.5021,128.5955,115861.0
2016-05-04 09:30:00,150.13,150.86,149.5,149.88,75408.0,127.5084,128.1284,126.9733,127.296,75408.0
2016-05-04 09:35:00,150.11,150.14,149.44,149.5,50577.0,127.4914,127.5168,126.9223,126.9733,50577.0
2016-05-04 09:40:00,149.46,150.13,149.45,150.0,22588.0,126.9393,127.5084,126.9308,127.3979,22588.0
2016-05-04 09:45:00,149.93,150.4,149.92,150.32,37859.0,127.3385,127.7377,127.33,127.6697,37859.0
2016-05-04 09:50:00,150.3,150.56,150.11,150.56,15447.0,127.6527,127.8736,127.4914,127.8736,15447.0
2016-05-04 09:55:00,150.49,150.84,150.48,150.78,22461.0,127.8141,128.1114,127.8056,128.0604,22461.0
2016-05-04 10:00:00,150.82,151.14,150.75,150.95,31824.0,128.0944,128.3662,128.0349,128.2048,31824.0
2016-05-04 10:05:00,150.96,151.24,150.87,151.24,12947.0,128.2133,128.4511,128.1369,128.4511,12947.0
2016-05-04 10:10:00,151.24,151.71,151.16,151.19,34331.0,128.4511,128.8503,128.3832,128.4086,34331.0
2016-05-04 10:15:00,151.19,151.42,151.1,151.34,22656.0,128.4086,128.604,128.3322,128.536,22656.0
2016-05-04 10:20:00,151.34,151.55,151.18,151.39,29108.0,128.536,128.7144,128.4001,128.5785,29108.0
2016-05-04 10:25:00,151.41,151.43,151.18,151.32,15519.0,128.5955,128.6125,128.4001,128.519,15519.0
2016-05-04 10:30:00,151.3,151.48,151.06,151.31,19864.0,128.5021,128.6549,128.2982,128.5106,19864.0
2016-05-04 10:35:00,151.28,151.36,151.08,151.13,24097.0,128.4851,128.553,128.3152,128.3577,24097.0
2016-05-04 10:40:00,151.09,151.1,150.64,150.8,25682.0,128.3237,128.3322,127.9415,128.0774,25682.0
2016-05-04 10:45:00,150.8,150.92,150.67,150.87,17202.0,128.0774,128.1793,127.967,128.1369,17202.0
2016-05-04 10:50:00,150.9,150.98,150.82,150.98,23984.0,128.1623,128.2303,128.0944,128.2303,23984.0
2016-05-04 10:55:00,150.98,151.11,150.97,151.03,8740.0,128.2303,128.3407,128.2218,128.2727,8740.0
2016-05-04 11:00:00,151.04,151.16,151.01,151.13,17535.0,128.2812,128.3832,128.2558,128.3577,17535.0
2016-05-04 11:05:00,151.16,151.37,150.98,151.34,38475.0,128.3832,128.5615,128.2303,128.536,38475.0
2016-05-04 11:10:00,151.32,151.47,151.23,151.23,18373.0,128.519,128.6464,128.4426,128.4426,18373.0
2016-05-04 11:15:00,151.3,151.3,151.04,151.25,21870.0,128.5021,128.5021,128.2812,128.4596,21870.0
2016-05-04 11:20:00,151.27,151.5,151.22,151.49,14810.0,128.4766,128.6719,128.4341,128.6634,14810.0
2016-05-04 11:25:00,151.49,151.69,151.47,151.64,19389.0,128.6634,128.8333,128.6464,128.7908,19389.0
2016-05-04 11:30:00,151.66,151.67,151.47,151.56,29027.0,128.8078,128.8163,128.6464,128.7229,29027.0
2016-05-04 11:35:00,151.56,151.79,151.37,151.62,23728.0,128.7229,128.9182,128.5615,128.7738,23728.0
2016-05-04 11:40:00,151.6,151.64,151.5,151.63,6502.0,128.7569,128.7908,128.6719,128.7823,6502.0
2016-05-04 11:45:00,151.66,151.68,151.52,151.62,8325.0,128.8078,128.8248,128.6889,128.7738,8325.0
2016-05-04 11:50:00,151.66,151.73,151.59,151.64,9604.0,128.8078,128.8673,128.7484,128.7908,9604.0
2016-05-04 11:55:00,151.61,151.61,151.37,151.59,52404.0,128.7653,128.7653,128.5615,128.7484,52404.0
2016-05-04 12:00:00,151.56,151.75,151.56,151.75,8158.0,128.7229,128.8843,128.7229,128.8843,8158.0
2016-05-04 12:05:00,151.76,151.85,151.58,151.58,21072.0,128.8927,128.9692,128.7399,128.7399,21072.0
2016-05-04 12:10:00,151.59,151.67,151.57,151.66,1950.0,128.7484,128.8163,128.7314,128.8078,1950.0
2016-05-04 12:15:00,151.66,151.77,151.62,151.73,12702.0,128.8078,128.9012,128.7738,128.8673,12702.0
2016-05-04 12:20:00,151.76,151.92,151.76,151.79,12428.0,128.8927,129.0286,128.8927,128.9182,12428.0
2016-05-04 12:25:00,151.83,152.0,151.83,151.89,21806.0,128.9522,129.0966,128.9522,129.0032,21806.0
2016-05-04 12:30:00,151.88,151.92,151.78,151.87,30610.0,128.9947,129.0286,128.9097,128.9862,30610.0
2016-05-04 12:35:00,151.91,151.99,151.81,151.9,17322.0,129.0201,129.0881,128.9352,129.0117,17322.0
2016-05-04 12:40:00,151.9,151.9,151.45,151.46,8956.0,129.0117,129.0117,128.6295,128.638,8956.0
2016-05-04 12:45:00,151.45,151.59,151.42,151.57,11440.0,128.6295,128.7484,128.604,128.7314,11440.0
2016-05-04 12:50:00,151.57,151.65,151.55,151.63,7562.0,128.7314,128.7993,128.7144,128.7823,7562.0
2016-05-04 12:55:00,151.62,151.66,151.47,151.48,10267.0,128.7738,128.8078,128.6464,128.6549,10267.0
2016-05-04 13:00:00,151.47,151.56,151.46,151.52,4433.0,128.6464,128.7229,128.638,128.6889,4433.0
2016-05-04 13:05:00,151.56,151.56,151.37,151.4,11928.0,128.7229,128.7229,128.5615,128.587,11928.0
2016-05-04 13:10:00,151.39,151.4,151.31,151.4,5127.0,128.5785,128.587,128.5106,128.587,5127.0
2016-05-04 13:15:00,151.39,151.55,151.39,151.54,7681.0,128.5785,128.7144,128.5785,128.7059,7681.0
2016-05-04 13:20:00,151.54,151.77,151.5,151.64,10508.0,128.7059,128.9012,128.6719,128.7908,10508.0
2016-05-04 13:25:00,151.65,151.88,151.64,151.82,9532.0,128.7993,128.9947,128.7908,128.9437,9532.0
2016-05-04 13:30:00,151.85,152.0,151.83,151.96,15249.0,128.9692,129.0966,128.9522,129.0626,15249.0
2016-05-04 13:35:00,151.94,151.98,151.81,151.86,12901.0,129.0456,129.0796,128.9352,128.9777,12901.0
2016-05-04 13:40:00,151.85,151.85,151.57,151.6,19246.0,128.9692,128.9692,128.7314,128.7569,19246.0
2016-05-04 13:45:00,151.56,151.68,151.5,151.67,17044.0,128.7229,128.8248,128.6719,128.8163,17044.0
2016-05-04 13:50:00,151.67,151.85,151.67,151.74,10513.0,128.8163,128.9692,128.8163,128.8758,10513.0
2016-05-04 13:55:00,151.72,151.84,151.6,151.6,16497.0,128.8588,128.9607,128.7569,128.7569,16497.0
2016-05-04 14:00:00,151.6,151.62,151.34,151.34,17219.0,128.7569,128.7738,128.536,128.536,17219.0
2016-05-04 14:05:00,151.33,151.6,151.22,151.57,36578.0,128.5275,128.7569,128.4341,128.7314,36578.0
2016-05-04 14:10:00,151.58,151.71,151.54,151.66,17876.0,128.7399,128.8503,128.7059,128.8078,17876.0
2016-05-04 14:15:00,151.66,151.66,151.53,151.63,6415.0,128.8078,128.8078,128.6974,128.7823,6415.0
2016-05-04 14:20:00,151.63,151.78,151.6,151.77,10627.0,128.7823,128.9097,128.7569,128.9012,10627.0
2016-05-04 14:25:00,151.73,151.98,151.73,151.96,11410.0,128.8673,129.0796,128.8673,129.0626,11410.0
2016-05-04 14:30:00,151.91,151.95,151.85,151.95,14493.0,129.0201,129.0541,128.9692,129.0541,14493.0
2016-05-04 14:35:00,151.95,151.95,151.69,151.8,21040.0,129.0541,129.0541,128.8333,128.9267,21040.0
2016-05-04 14:40:00,151.8,151.84,151.46,151.52,9720.0,128.9267,128.9607,128.638,128.6889,9720.0
2016-05-04 14:45:00,151.5,151.75,151.5,151.73,17428.0,128.6719,128.8843,128.6719,128.8673,17428.0
2016-05-04 14:50:00,151.75,151.86,151.66,151.78,20697.0,128.8843,128.9777,128.8078,128.9097,20697.0
2016-05-04 14:55:00,151.79,151.83,151.67,151.83,18073.0,128.9182,128.9522,128.8163,128.9522,18073.0
2016-05-04 15:00:00,151.84,151.84,151.55,151.62,20722.0,128.9607,128.9607,128.7144,128.7738,20722.0
2016-05-04 15:05:00,151.61,151.66,151.53,151.62,15309.0,128.7653,128.8078,128.6974,128.7738,15309.0
2016-05-04 15:10:00,151.61,151.83,151.5,151.83,24668.0,128.7653,128.9522,128.6719,128.9522,24668.0
2016-05-04 15:15:00,151.81,151.86,151.7,151.75,23030.0,128.9352,128.9777,128.8418,128.8843,23030.0
2016-05-04 15:20:00,151.76,151.76,151.59,151.65,25751.0,128.8927,128.8927,128.7484,128.7993,25751.0
2016-05-04 15:25:00,151.65,151.66,151.5,151.63,21726.0,128.7993,128.8078,128.6719,128.7823,21726.0
2016-05-04 15:30:00,151.62,151.63,151.49,151.54,21519.0,128.7738,128.7823,128.6634,128.7059,21519.0
2016-05-04 15:35:00,151.54,151.67,151.52,151.66,25000.0,128.7059,128.8163,128.6889,128.8078,25000.0
2016-05-04 15:40:00,151.63,151.95,151.61,151.7,29413.0,128.7823,129.0541,128.7653,128.8418,29413.0
2016-05-04 15:45:00,151.69,151.75,151.59,151.67,29895.0,128.8333,128.8843,128.7484,128.8163,29895.0
2016-05-04 15:50:00,151.67,151.68,151.51,151.51,37669.0,128.8163,128.8248,128.6804,128.6804,37669.0
2016-05-04 15:55:00,151.51,151.57,151.43,151.54,73799.0,128.6804,128.7314,128.6125,128.7059,73799.0
2016-05-05 09:30:00,148.98,149.5,148.6,148.73,220498.0,126.5316,126.9733,126.2089,126.3193,220498.0
2016-05-05 09:35:00,148.72,149.33,148.41,149.29,92176.0,126.3108,126.8289,126.0475,126.7949,92176.0
2016-05-05 09:40:00,149.27,149.63,149.03,149.27,82189.0,126.7779,127.0837,126.5741,126.7779,82189.0
2016-05-05 09:45:00,149.18,149.95,149.15,149.95,46602.0,126.7015,127.3555,126.676,127.3555,46602.0
2016-05-05 09:50:00,149.85,150.38,149.85,150.06,69829.0,127.2705,127.7207,127.2705,127.4489,69829.0
2016-05-05 09:55:00,150.09,150.18,149.0,149.16,75868.0,127.4744,127.5508,126.5486,126.6845,75868.0
2016-05-05 10:00:00,149.15,149.33,149.07,149.33,32082.0,126.676,126.8289,126.6081,126.8289,32082.0
2016-05-05 10:05:00,149.27,149.35,148.69,148.73,67938.0,126.7779,126.8459,126.2853,126.3193,67938.0
2016-05-05 10:10:00,148.73,148.73,148.27,148.27,110545.0,126.3193,126.3193,125.9286,125.9286,110545.0
2016-05-05 10:15:00,148.31,148.36,146.72,147.22,404188.0,125.9626,126.0051,124.6122,125.0368,404188.0
2016-05-05 10:20:00,147.2,147.89,147.09,147.89,155173.0,125.0198,125.6059,124.9264,125.6059,155173.0
2016-05-05 10:25:00,147.89,148.06,147.26,147.27,123954.0,125.6059,125.7503,125.0708,125.0793,123954.0
2016-05-05 10:30:00,147.29,147.64,147.24,147.38,67616.0,125.0963,125.3935,125.0538,125.1727,67616.0
2016-05-05 10:35:00,147.37,147.51,147.2,147.24,42519.0,125.1642,125.2831,125.0198,125.0538,42519.0
2016-05-05 10:40:00,147.21,147.58,147.11,147.47,40343.0,125.0283,125.3426,124.9434,125.2492,40343.0
2016-05-05 10:45:00,147.46,147.53,147.01,147.02,47419.0,125.2407,125.3001,124.8585,124.867,47419.0
2016-05-05 10:50:00,147.05,147.07,146.66,146.94,102676.0,124.8925,124.9094,124.5612,124.799,102676.0
2016-05-05 10:55:00,146.97,147.18,146.94,146.94,39913.0,124.8245,125.0029,124.799,124.799,39913.0
2016-05-05 11:00:00,146.95,147.1,146.68,146.74,63094.0,124.8075,124.9349,124.5782,124.6292,63094.0
2016-05-05 11:05:00,146.69,146.78,146.52,146.57,69089.0,124.5867,124.6631,124.4423,124.4848,69089.0
2016-05-05 11:10:00,146.56,146.78,146.37,146.41,66886.0,124.4763,124.6631,124.3149,124.3489,66886.0
2016-05-05 11:15:00,146.41,147.08,146.39,147.06,21049.0,124.3489,124.9179,124.3319,124.9009,21049.0
2016-05-05 11:20:00,147.04,147.04,146.64,146.64,33392.0,124.884,124.884,124.5442,124.5442,33392.0
2016-05-05 11:25:00,146.63,146.71,146.38,146.43,99412.0,124.5357,124.6037,124.3234,124.3659,99412.0
2016-05-05 11:30:00,146.41,146.62,146.4,146.56,50888.0,124.3489,124.5272,124.3404,124.4763,50888.0
2016-05-05 11:35:00,146.59,147.1,146.57,147.08,68953.0,124.5018,124.9349,124.4848,124.9179,68953.0
2016-05-05 11:40:00,147.12,147.43,147.09,147.37,38562.0,124.9519,125.2152,124.9264,125.1642,38562.0
2016-05-05 11:45:00,147.4,147.5,147.33,147.48,30236.0,125.1897,125.2746,125.1303,125.2577,30236.0
2016-05-05 11:50:00,147.51,147.55,147.43,147.46,14753.0,125.2831,125.3171,125.2152,125.2407,14753.0
2016-05-05 11:55:00,147.46,147.56,147.43,147.5,26518.0,125.2407,125.3256,125.2152,125.2746,26518.0
2016-05-05 12:00:00,147.48,147.76,147.47,147.71,19696.0,125.2577,125.4955,125.2492,125.453,19696.0
2016-05-05 12:05:00,147.7,147.91,147.69,147.69,41763.0,125.4445,125.6229,125.436,125.436,41763.0
2016-05-05 12:10:00,147.74,147.79,147.62,147.71,22334.0,125.4785,125.5209,125.3766,125.453,22334.0
2016-05-05 12:15:00,147.7,147.79,147.67,147.75,10890.0,125.4445,125.5209,125.419,125.487,10890.0
2016-05-05 12:20:00,147.77,147.82,147.45,147.45,21107.0,125.504,125.5464,125.2322,125.2322,21107.0
2016-05-05 12:25:00,147.49,147.52,147.43,147.46,12989.0,125.2662,125.2916,125.2152,125.2407,12989.0
2016-05-05 12:30:00,147.49,147.57,147.37,147.52,24414.0,125.2662,125.3341,125.1642,125.2916,24414.0
2016-05-05 12:35:00,147.52,147.6,147.47,147.55,9616.0,125.2916,125.3596,125.2492,125.3171,9616.0
2016-05-05 12:40:00,147.58,147.63,147.47,147.52,21616.0,125.3426,125.3851,125.2492,125.2916,21616.0
2016-05-05 12:45:00,147.49,147.55,147.42,147.55,13176.0,125.2662,125.3171,125.2067,125.3171,13176.0
2016-05-05 12:50:00,147.55,147.59,147.48,147.52,32186.0,125.3171,125.3511,125.2577,125.2916,32186.0
2016-05-05 12:55:00,147.55,147.58,147.47,147.53,27331.0,125.3171,125.3426,125.2492,125.3001,27331.0
2016-05-05 13:00:00,147.49,147.58,147.33,147.43,23623.0,125.2662,125.3426,125.1303,125.2152,23623.0
2016-05-05 13:05:00,147.43,147.45,147.2,147.23,24057.0,125.2152,125.2322,125.0198,125.0453,24057.0
2016-05-05 13:10:00,147.23,147.24,147.11,147.18,21459.0,125.0453,125.0538,124.9434,125.0029,21459.0
2016-05-05 13:15:00,147.22,147.44,147.13,147.43,32840.0,125.0368,125.2237,124.9604,125.2152,32840.0
2016-05-05 13:20:00,147.44,147.51,147.24,147.36,19291.0,125.2237,125.2831,125.0538,125.1557,19291.0
2016-05-05 13:25:00,147.34,147.45,147.26,147.4,16515.0,125.1388,125.2322,125.0708,125.1897,16515.0
2016-05-05 13:30:00,147.41,147.47,147.26,147.42,44533.0,125.1982,125.2492,125.0708,125.2067,44533.0
2016-05-05 13:35:00,147.44,147.56,147.41,147.47,23964.0,125.2237,125.3256,125.1982,125.2492,23964.0
2016-05-05 13:40:00,147.45,147.55,147.41,147.52,19009.0,125.2322,125.3171,125.1982,125.2916,19009.0
2016-05-05 13:45:00,147.49,147.57,147.4,147.4,17259.0,125.2662,125.3341,125.1897,125.1897,17259.0
2016-05-05 13:50:00,147.44,147.49,147.4,147.42,16132.0,125.2237,125.2662,125.1897,125.2067,16132.0
2016-05-05 13:55:00,147.41,147.5,147.37,147.5,36895.0,125.1982,125.2746,125.1642,125.2746,36895.0
2016-05-05 14:00:00,147.5,147.64,147.39,147.53,29304.0,125.2746,125.3935,125.1812,125.3001,29304.0
2016-05-05 14:05:00,147.56,147.56,147.47,147.5,28161.0,125.3256,125.3256,125.2492,125.2746,28161.0
2016-05-05 14:10:00,147.5,147.64,147.49,147.61,32841.0,125.2746,125.3935,125.2662,125.3681,32841.0
2016-05-05 14:15:00,147.62,147.97,147.62,147.65,59552.0,125.3766,125.6738,125.3766,125.402,59552.0
2016-05-05 14:20:00,147.7,147.75,147.58,147.68,40154.0,125.4445,125.487,125.3426,125.4275,40154.0
2016-05-05 14:25:00,147.68,147.73,147.63,147.63,13838.0,125.4275,125.47,125.3851,125.3851,13838.0
2016-05-05 14:30:00,147.62,147.83,147.62,147.67,15619.0,125.3766,125.5549,125.3766,125.419,15619.0
2016-05-05 14:35:00,147.67,147.77,147.67,147.72,26329.0,125.419,125.504,125.419,125.4615,26329.0
2016-05-05 14:40:00,147.72,147.87,147.66,147.83,15198.0,125.4615,125.5889,125.4105,125.5549,15198.0
2016-05-05 14:45:00,147.86,147.89,147.75,147.8,33418.0,125.5804,125.6059,125.487,125.5294,33418.0
2016-05-05 14:50:00,147.81,147.81,147.47,147.47,48737.0,125.5379,125.5379,125.2492,125.2492,48737.0
2016-05-05 14:55:00,147.47,147.52,147.32,147.36,45266.0,125.2492,125.2916,125.1218,125.1557,45266.0
2016-05-05 15:00:00,147.35,147.4,147.21,147.38,29801.0,125.1472,125.1897,125.0283,125.1727,29801.0
2016-05-05 15:05:00,147.34,147.34,147.24,147.3,33777.0,125.1388,125.1388,125.0538,125.1048,33777.0
2016-05-05 15:10:00,147.3,147.55,147.24,147.52,29758.0,125.1048,125.3171,125.0538,125.2916,29758.0
2016-05-05 15:15:00,147.51,147.52,147.4,147.46,34905.0,125.2831,125.2916,125.1897,125.2407,34905.0
2016-05-05 15:20:00,147.52,147.82,147.47,147.82,38286.0,125.2916,125.5464,125.2492,125.5464,38286.0
2016-05-05 15:25:00,147.85,147.89,147.7,147.7,32541.0,125.5719,125.6059,125.4445,125.4445,32541.0
2016-05-05 15:30:00,147.69,147.76,147.62,147.66,26448.0,125.436,125.4955,125.3766,125.4105,26448.0
2016-05-05 15:35:00,147.63,147.71,147.49,147.62,34309.0,125.3851,125.453,125.2662,125.3766,34309.0
2016-05-05 15:40:00,147.62,147.67,147.41,147.53,107252.0,125.3766,125.419,125.1982,125.3001,107252.0
2016-05-05 15:45:00,147.53,147.67,147.5,147.63,66120.0,125.3001,125.419,125.2746,125.3851,66120.0
2016-05-05 15:50:00,147.64,147.77,147.58,147.61,119542.0,125.3935,125.504,125.3426,125.3681,119542.0
2016-05-05 15:55:00,147.61,147.89,147.58,147.84,196214.0,125.3681,125.6059,125.3426,125.5634,196214.0
2016-05-06 09:30:00,147.06,147.48,146.5,146.89,100140.0,124.9009,125.2577,124.4253,124.7566,100140.0
2016-05-06 09:35:00,146.92,147.5,146.51,147.24,56172.0,124.782,125.2746,124.4338,125.0538,56172.0
2016-05-06 09:40:00,147.13,147.39,146.7,147.35,27754.0,124.9604,125.1812,124.5952,125.1472,27754.0
2016-05-06 09:45:00,147.35,147.35,146.93,147.01,28303.0,125.1472,125.1472,124.7905,124.8585,28303.0
2016-05-06 09:50:00,147.0,147.04,146.51,146.83,47678.0,124.85,124.884,124.4338,124.7056,47678.0
2016-05-06 09:55:00,146.92,147.0,146.71,146.99,24761.0,124.782,124.85,124.6037,124.8415,24761.0
2016-05-06 10:00:00,146.94,147.14,146.71,146.78,18662.0,124.799,124.9689,124.6037,124.6631,18662.0
2016-05-06 10:05:00,146.78,147.03,146.7,146.89,36659.0,124.6631,124.8755,124.5952,124.7566,36659.0
2016-05-06 10:10:00,146.83,147.0,146.63,146.63,27279.0,124.7056,124.85,124.5357,124.5357,27279.0
2016-05-06 10:15:00,146.63,146.63,146.05,146.06,49596.0,124.5357,124.5357,124.0431,124.0516,49596.0
2016-05-06 10:20:00,146.09,146.09,145.6,145.63,78821.0,124.0771,124.0771,123.6609,123.6864,78821.0
2016-05-06 10:25:00,145.61,145.67,145.5,145.51,84424.0,123.6694,123.7204,123.576,123.5845,84424.0
2016-05-06 10:30:00,145.51,146.06,145.5,145.94,80597.0,123.5845,124.0516,123.576,123.9497,80597.0
2016-05-06 10:35:00,145.94,146.05,145.64,145.68,45558.0,123.9497,124.0431,123.6949,123.7289,45558.0
2016-05-06 10:40:00,145.67,145.82,145.63,145.69,41088.0,123.7204,123.8478,123.6864,123.7374,41088.0
2016-05-06 10:45:00,145.65,145.68,145.47,145.53,48092.0,123.7034,123.7289,123.5505,123.6015,48092.0
2016-05-06 10:50:00,145.53,145.54,145.31,145.44,96500.0,123.6015,123.61,123.4146,123.525,96500.0
2016-05-06 10:55:00,145.45,145.5,145.33,145.36,53241.0,123.5335,123.576,123.4316,123.4571,53241.0
2016-05-06 11:00:00,145.37,145.41,145.3,145.34,60645.0,123.4656,123.4996,123.4061,123.4401,60645.0
2016-05-06 11:05:00,145.34,145.55,145.34,145.45,46321.0,123.4401,123.6185,123.4401,123.5335,46321.0
2016-05-06 11:10:00,145.43,145.47,145.25,145.27,38243.0,123.5166,123.5505,123.3637,123.3807,38243.0
2016-05-06 11:15:00,145.25,145.33,145.19,145.2,51039.0,123.3637,123.4316,123.3127,123.3212,51039.0
2016-05-06 11:20:00,145.23,145.34,145.13,145.14,39417.0,123.3467,123.4401,123.2618,123.2703,39417.0
2016-05-06 11:25:00,145.17,145.22,145.0,145.04,69630.0,123.2957,123.3382,123.1513,123.1853,69630.0
2016-05-06 11:30:00,145.03,145.09,144.9,144.91,89600.0,123.1768,123.2278,123.0664,123.0749,89600.0
2016-05-06 11:35:00,144.9,145.1,144.85,144.96,53382.0,123.0664,123.2363,123.0239,123.1174,53382.0
2016-05-06 11:40:00,144.96,144.99,144.74,144.88,65332.0,123.1174,123.1429,122.9305,123.0494,65332.0
2016-05-06 11:45:00,144.89,144.93,144.83,144.9,24581.0,123.0579,123.0919,123.007,123.0664,24581.0
2016-05-06 11:50:00,144.9,145.08,144.9,145.0,19327.0,123.0664,123.2193,123.0664,123.1513,19327.0
2016-05-06 11:55:00,145.02,145.1,145.0,145.06,25052.0,123.1683,123.2363,123.1513,123.2023,25052.0
2016-05-06 12:00:00,145.06,145.06,145.0,145.02,39986.0,123.2023,123.2023,123.1513,123.1683,39986.0
2016-05-06 12:05:00,145.02,145.49,145.0,145.43,24051.0,123.1683,123.5675,123.1513,123.5166,24051.0
2016-05-06 12:10:00,145.44,145.64,145.44,145.64,25078.0,123.525,123.6949,123.525,123.6949,25078.0
2016-05-06 12:15:00,145.65,145.67,145.41,145.45,36053.0,123.7034,123.7204,123.4996,123.5335,36053.0
2016-05-06 12:20:00,145.44,145.45,145.27,145.27,30599.0,123.525,123.5335,123.3807,123.3807,30599.0
2016-05-06 12:25:00,145.28,145.28,145.1,145.14,20603.0,123.3892,123.3892,123.2363,123.2703,20603.0
2016-05-06 12:30:00,145.16,145.3,145.11,145.11,28601.0,123.2872,123.4061,123.2448,123.2448,28601.0
2016-05-06 12:35:00,145.05,145.1,144.9,144.9,41913.0,123.1938,123.2363,123.0664,123.0664,41913.0
2016-05-06 12:40:00,144.9,145.03,144.81,145.03,45479.0,123.0664,123.1768,122.99,123.1768,45479.0
2016-05-06 12:45:00,145.02,145.05,144.85,144.93,34486.0,123.1683,123.1938,123.0239,123.0919,34486.0
2016-05-06 12:50:00,144.9,145.06,144.88,145.04,28365.0,123.0664,123.2023,123.0494,123.1853,28365.0
2016-05-06 12:55:00,145.05,145.44,145.04,145.43,33552.0,123.1938,123.525,123.1853,123.5166,33552.0
2016-05-06 13:00:00,145.44,145.63,145.42,145.63,21373.0,123.525,123.6864,123.5081,123.6864,21373.0
2016-05-06 13:05:00,145.65,146.0,145.65,145.92,31725.0,123.7034,124.0007,123.7034,123.9327,31725.0
2016-05-06 13:10:00,145.92,146.05,145.91,145.93,52980.0,123.9327,124.0431,123.9242,123.9412,52980.0
2016-05-06 13:15:00,145.93,146.11,145.92,146.04,19346.0,123.9412,124.0941,123.9327,124.0346,19346.0
2016-05-06 13:20:00,146.04,146.1,145.92,146.01,16177.0,124.0346,124.0856,123.9327,124.0092,16177.0
2016-05-06 13:25:00,146.0,146.08,145.98,146.0,17674.0,124.0007,124.0686,123.9837,124.0007,17674.0
2016-05-06 13:30:00,146.0,146.01,145.77,145.87,11942.0,124.0007,124.0092,123.8053,123.8903,11942.0
2016-05-06 13:35:00,145.86,146.05,145.81,146.02,24576.0,123.8818,124.0431,123.8393,124.0177,24576.0
2016-05-06 13:40:00,146.03,146.04,145.9,145.92,16042.0,124.0261,124.0346,123.9157,123.9327,16042.0
2016-05-06 13:45:00,145.92,145.99,145.88,145.99,28724.0,123.9327,123.9922,123.8987,123.9922,28724.0
2016-05-06 13:50:00,145.95,146.08,145.94,146.0,26475.0,123.9582,124.0686,123.9497,124.0007,26475.0
2016-05-06 13:55:00,145.97,146.23,145.96,146.21,24877.0,123.9752,124.196,123.9667,124.179,24877.0
2016-05-06 14:00:00,146.21,146.34,146.2,146.34,25030.0,124.179,124.2894,124.1705,124.2894,25030.0
2016-05-06 14:05:00,146.37,146.37,146.24,146.31,21122.0,124.3149,124.3149,124.2045,124.264,21122.0
2016-05-06 14:10:00,146.31,146.38,146.31,146.36,17294.0,124.264,124.3234,124.264,124.3064,17294.0
2016-05-06 14:15:00,146.38,146.41,146.29,146.35,29012.0,124.3234,124.3489,124.247,124.2979,29012.0
2016-05-06 14:20:00,146.34,146.36,146.24,146.28,19588.0,124.2894,124.3064,124.2045,124.2385,19588.0
2016-05-06 14:25:00,146.31,146.31,146.2,146.25,47881.0,124.264,124.264,124.1705,124.213,47881.0
2016-05-06 14:30:00,146.21,146.22,146.14,146.19,31249.0,124.179,124.1875,124.1196,124.162,31249.0
2016-05-06 14:35:00,146.2,146.33,146.2,146.31,18624.0,124.1705,124.2809,124.1705,124.264,18624.0
2016-05-06 14:40:00,146.34,146.38,146.26,146.36,29425.0,124.2894,124.3234,124.2215,124.3064,29425.0
2016-05-06 14:45:00,146.34,146.38,146.23,146.23,21334.0,124.2894,124.3234,124.196,124.196,21334.0
2016-05-06 14:50:00,146.26,146.55,146.23,146.51,38043.0,124.2215,124.4678,124.196,124.4338,38043.0
2016-05-06 14:55:00,146.5,146.5,146.2,146.21,20861.0,124.4253,124.4253,124.1705,124.179,20861.0
2016-05-06 15:00:00,146.23,146.46,146.21,146.4,18630.0,124.196,124.3914,124.179,124.3404,18630.0
2016-05-06 15:05:00,146.42,146.45,146.28,146.28,18731.0,124.3574,124.3829,124.2385,124.2385,18731.0
2016-05-06 15:10:00,146.3,146.43,146.17,146.18,24870.0,124.2555,124.3659,124.145,124.1535,24870.0
2016-05-06 15:15:00,146.18,146.29,146.15,146.23,20242.0,124.1535,124.247,124.1281,124.196,20242.0
2016-05-06 15:20:00,146.22,146.4,146.2,146.35,26047.0,124.1875,124.3404,124.1705,124.2979,26047.0
2016-05-06 15:25:00,146.36,146.39,146.28,146.31,29133.0,124.3064,124.3319,124.2385,124.264,29133.0
2016-05-06 15:30:00,146.3,146.31,146.19,146.23,29288.0,124.2555,124.264,124.162,124.196,29288.0
2016-05-06 15:35:00,146.23,146.37,146.23,146.3,30039.0,124.196,124.3149,124.196,124.2555,30039.0
2016-05-06 15:40:00,146.3,146.35,146.27,146.27,29954.0,124.2555,124.2979,124.23,124.23,29954.0
2016-05-06 15:45:00,146.28,146.38,146.26,146.28,36443.0,124.2385,124.3234,124.2215,124.2385,36443.0
2016-05-06 15:50:00,146.29,146.38,146.29,146.35,66246.0,124.247,124.3234,124.247,124.2979,66246.0
2016-05-06 15:55:00,146.34,146.45,146.28,146.45,179815.0,124.2894,124.3829,124.2385,124.3829,179815.0
2016-05-09 09:30:00,146.83,147.0,146.51,146.72,47312.0,124.7056,124.85,124.4338,124.6122,47312.0
2016-05-09 09:35:00,146.77,147.4,146.69,147.4,34645.0,124.6546,125.1897,124.5867,125.1897,34645.0
2016-05-09 09:40:00,147.35,147.6,147.27,147.51,38014.0,125.1472,125.3596,125.0793,125.2831,38014.0
2016-05-09 09:45:00,147.5,148.26,147.5,148.14,71862.0,125.2746,125.9201,125.2746,125.8182,71862.0
2016-05-09 09:50:00,148.11,148.48,148.08,148.35,68762.0,125.7927,126.107,125.7672,125.9966,68762.0
2016-05-09 09:55:00,148.2,148.37,148.03,148.34,52742.0,125.8692,126.0136,125.7248,125.9881,52742.0
2016-05-09 10:00:00,148.25,148.34,147.86,147.87,59545.0,125.9116,125.9881,125.5804,125.5889,59545.0
2016-05-09 10:05:00,147.92,148.17,147.92,148.1,19903.0,125.6314,125.8437,125.6314,125.7842,19903.0
2016-05-09 10:10:00,148.09,148.24,147.94,148.13,41988.0,125.7757,125.9031,125.6483,125.8097,41988.0
2016-05-09 10:15:00,148.15,148.45,148.13,148.41,62104.0,125.8267,126.0815,125.8097,126.0475,62104.0
2016-05-09 10:20:00,148.43,148.73,148.32,148.32,78217.0,126.0645,126.3193,125.9711,125.9711,78217.0
2016-05-09 10:25:00,148.3,148.3,147.94,148.03,29037.0,125.9541,125.9541,125.6483,125.7248,29037.0
2016-05-09 10:30:00,148.0,148.04,147.91,148.01,36893.0,125.6993,125.7333,125.6229,125.7078,36893.0
2016-05-09 10:35:00,148.0,148.17,147.93,148.15,19317.0,125.6993,125.8437,125.6399,125.8267,19317.0
2016-05-09 10:40:00,148.17,148.54,148.09,148.53,20632.0,125.8437,126.1579,125.7757,126.1494,20632.0
2016-05-09 10:45:00,148.52,148.78,148.49,148.72,41995.0,126.141,126.3618,126.1155,126.3108,41995.0
2016-05-09 10:50:00,148.76,148.97,148.4,148.47,81012.0,126.3448,126.5231,126.039,126.0985,81012.0
2016-05-09 10:55:00,148.52,148.53,148.32,148.45,24704.0,126.141,126.1494,125.9711,126.0815,24704.0
2016-05-09 11:00:00,148.45,148.72,148.39,148.67,15584.0,126.0815,126.3108,126.0305,126.2683,15584.0
2016-05-09 11:05:00,148.67,148.87,148.62,148.83,46041.0,126.2683,126.4382,126.2259,126.4042,46041.0
2016-05-09 11:10:00,148.82,148.83,148.32,148.41,22528.0,126.3957,126.4042,125.9711,126.0475,22528.0
2016-05-09 11:15:00,148.34,148.39,148.13,148.17,20327.0,125.9881,126.0305,125.8097,125.8437,20327.0
2016-05-09 11:20:00,148.17,148.3,148.02,148.3,22651.0,125.8437,125.9541,125.7163,125.9541,22651.0
2016-05-09 11:25:00,148.26,148.3,147.96,148.01,24487.0,125.9201,125.9541,125.6653,125.7078,24487.0
2016-05-09 11:30:00,148.01,148.05,147.88,147.92,28746.0,125.7078,125.7418,125.5974,125.6314,28746.0
2016-05-09 11:35:00,147.94,148.06,147.9,148.03,37049.0,125.6483,125.7503,125.6144,125.7248,37049.0
2016-05-09 11:40:00,148.01,148.03,147.87,147.97,40335.0,125.7078,125.7248,125.5889,125.6738,40335.0
2016-05-09 11:45:00,147.9,148.08,147.88,147.94,40871.0,125.6144,125.7672,125.5974,125.6483,40871.0
2016-05-09 11:50:00,147.98,148.05,147.56,147.56,40783.0,125.6823,125.7418,125.3256,125.3256,40783.0
2016-05-09 11:55:00,147.56,147.78,147.56,147.76,12083.0,125.3256,125.5125,125.3256,125.4955,12083.0
2016-05-09 12:00:00,147.74,147.77,147.64,147.73,13385.0,125.4785,125.504,125.3935,125.47,13385.0
2016-05-09 12:05:00,147.74,147.79,147.61,147.61,16486.0,125.4785,125.5209,125.3681,125.3681,16486.0
2016-05-09 12:10:00,147.68,147.75,147.51,147.7,17404.0,125.4275,125.487,125.2831,125.4445,17404.0
2016-05-09 12:15:00,147.69,147.81,147.69,147.71,20905.0,125.436,125.5379,125.436,125.453,20905.0
2016-05-09 12:20:00,147.72,147.8,147.7,147.76,5142.0,125.4615,125.5294,125.4445,125.4955,5142.0
2016-05-09 12:25:00,147.77,147.89,147.76,147.8,20151.0,125.504,125.6059,125.4955,125.5294,20151.0
2016-05-09 12:30:00,147.83,147.99,147.79,147.9,16660.0,125.5549,125.6908,125.5209,125.6144,16660.0
2016-05-09 12:35:00,147.9,147.98,147.89,147.91,9135.0,125.6144,125.6823,125.6059,125.6229,9135.0
2016-05-09 12:40:00,147.92,147.94,147.66,147.69,17873.0,125.6314,125.6483,125.4105,125.436,17873.0
2016-05-09 12:45:00,147.7,147.88,147.67,147.83,65135.0,125.4445,125.5974,125.419,125.5549,65135.0
2016-05-09 12:50:00,147.84,147.94,147.78,147.92,13428.0,125.5634,125.6483,125.5125,125.6314,13428.0
2016-05-09 12:55:00,147.89,147.97,147.79,147.83,9863.0,125.6059,125.6738,125.5209,125.5549,9863.0
2016-05-09 13:00:00,147.89,147.99,147.79,147.95,16327.0,125.6059,125.6908,125.5209,125.6568,16327.0
2016-05-09 13:05:00,147.97,148.0,147.88,147.94,13068.0,125.6738,125.6993,125.5974,125.6483,13068.0
2016-05-09 13:10:00,147.94,148.05,147.91,148.04,11247.0,125.6483,125.7418,125.6229,125.7333,11247.0
2016-05-09 13:15:00,148.04,148.13,148.03,148.09,17638.0,125.7333,125.8097,125.7248,125.7757,17638.0
2016-05-09 13:20:00,148.08,148.27,148.04,148.18,50892.0,125.7672,125.9286,125.7333,125.8522,50892.0
2016-05-09 13:25:00,148.18,148.29,148.13,148.29,45719.0,125.8522,125.9456,125.8097,125.9456,45719.0
2016-05-09 13:30:00,148.23,148.3,148.17,148.25,15370.0,125.8946,125.9541,125.8437,125.9116,15370.0
2016-05-09 13:35:00,148.24,148.26,148.06,148.12,22347.0,125.9031,125.9201,125.7503,125.8012,22347.0
2016-05-09 13:40:00,148.14,148.31,148.14,148.3,6901.0,125.8182,125.9626,125.8182,125.9541,6901.0
2016-05-09 13:45:00,148.25,148.37,148.19,148.3,14100.0,125.9116,126.0136,125.8607,125.9541,14100.0
2016-05-09 13:50:00,148.3,148.34,148.24,148.32,4884.0,125.9541,125.9881,125.9031,125.9711,4884.0
2016-05-09 13:55:00,148.29,148.3,148.18,148.26,9378.0,125.9456,125.9541,125.8522,125.9201,9378.0
2016-05-09 14:00:00,148.28,148.37,148.24,148.3,12787.0,125.9371,126.0136,125.9031,125.9541,12787.0
2016-05-09 14:05:00,148.26,148.31,148.17,148.31,15495.0,125.9201,125.9626,125.8437,125.9626,15495.0
2016-05-09 14:10:00,148.32,148.34,148.24,148.33,12227.0,125.9711,125.9881,125.9031,125.9796,12227.0
2016-05-09 14:15:00,148.3,148.33,148.13,148.23,9308.0,125.9541,125.9796,125.8097,125.8946,9308.0
2016-05-09 14:20:00,148.23,148.32,148.2,148.26,17872.0,125.8946,125.9711,125.8692,125.9201,17872.0
2016-05-09 14:25:00,148.24,148.38,148.23,148.38,7705.0,125.9031,126.022,125.8946,126.022,7705.0
2016-05-09 14:30:00,148.38,148.4,148.27,148.28,11098.0,126.022,126.039,125.9286,125.9371,11098.0
2016-05-09 14:35:00,148.25,148.25,148.19,148.24,6556.0,125.9116,125.9116,125.8607,125.9031,6556.0
2016-05-09 14:40:00,148.21,148.4,148.19,148.4,31350.0,125.8777,126.039,125.8607,126.039,31350.0
2016-05-09 14:45:00,148.4,148.46,148.3,148.32,12250.0,126.039,126.09,125.9541,125.9711,12250.0
2016-05-09 14:50:00,148.35,148.68,148.35,148.6,21658.0,125.9966,126.2768,125.9966,126.2089,21658.0
2016-05-09 14:55:00,148.59,148.64,148.52,148.57,10483.0,126.2004,126.2429,126.141,126.1834,10483.0
2016-05-09 15:00:00,148.57,148.66,148.56,148.56,10706.0,126.1834,126.2599,126.1749,126.1749,10706.0
2016-05-09 15:05:00,148.56,148.59,148.47,148.49,18638.0,126.1749,126.2004,126.0985,126.1155,18638.0
2016-05-09 15:10:00,148.49,148.57,148.48,148.5,14087.0,126.1155,126.1834,126.107,126.124,14087.0
2016-05-09 15:15:00,148.51,148.56,148.43,148.53,25201.0,126.1325,126.1749,126.0645,126.1494,25201.0
2016-05-09 15:20:00,148.53,148.72,148.5,148.57,20937.0,126.1494,126.3108,126.124,126.1834,20937.0
2016-05-09 15:25:00,148.58,148.66,148.5,148.54,19849.0,126.1919,126.2599,126.124,126.1579,19849.0
2016-05-09 15:30:00,148.56,148.64,148.56,148.64,34778.0,126.1749,126.2429,126.1749,126.2429,34778.0
2016-05-09 15:35:00,148.64,148.71,148.61,148.67,53205.0,126.2429,126.3023,126.2174,126.2683,53205.0
2016-05-09 15:40:00,148.62,148.74,148.61,148.63,32461.0,126.2259,126.3278,126.2174,126.2344,32461.0
2016-05-09 15:45:00,148.64,148.66,148.54,148.62,52789.0,126.2429,126.2599,126.1579,126.2259,52789.0
2016-05-09 15:50:00,148.62,148.63,148.4,148.47,63133.0,126.2259,126.2344,126.039,126.0985,63133.0
2016-05-09 15:55:00,148.46,148.67,148.46,148.57,91475.0,126.09,126.2683,126.09,126.1834,91475.0
2016-05-10 09:30:00,149.48,149.49,148.75,149.21,92459.0,126.9563,126.9648,126.3363,126.727,92459.0
2016-05-10 09:35:00,149.28,149.43,148.93,149.17,39055.0,126.7864,126.9138,126.4892,126.693,39055.0
2016-05-10 09:40:00,149.21,149.7,149.01,149.38,44851.0,126.727,127.1431,126.5571,126.8714,44851.0
2016-05-10 09:45:00,149.48,149.9,149.37,149.69,37449.0,126.9563,127.313,126.8629,127.1347,37449.0
2016-05-10 09:50:00,149.71,149.88,149.51,149.81,18781.0,127.1516,127.296,126.9818,127.2366,18781.0
2016-05-10 09:55:00,149.83,149.98,149.56,149.92,38149.0,127.2536,127.381,127.0242,127.33,38149.0
2016-05-10 10:00:00,149.86,149.94,149.46,149.68,21517.0,127.279,127.347,126.9393,127.1262,21517.0
2016-05-10 10:05:00,149.68,149.69,149.37,149.55,12826.0,127.1262,127.1347,126.8629,127.0157,12826.0
2016-05-10 10:10:00,149.56,149.67,149.48,149.57,18142.0,127.0242,127.1177,126.9563,127.0327,18142.0
2016-05-10 10:15:00,149.51,149.69,149.4,149.69,14813.0,126.9818,127.1347,126.8884,127.1347,14813.0
2016-05-10 10:20:00,149.71,149.83,149.56,149.62,21677.0,127.1516,127.2536,127.0242,127.0752,21677.0
2016-05-10 10:25:00,149.55,149.77,149.55,149.69,14356.0,127.0157,127.2026,127.0157,127.1347,14356.0
2016-05-10 10:30:00,149.73,149.88,149.63,149.86,22728.0,127.1686,127.296,127.0837,127.279,22728.0
2016-05-10 10:35:00,149.89,149.97,149.78,149.88,12278.0,127.3045,127.3725,127.2111,127.296,12278.0
2016-05-10 10:40:00,149.86,149.91,149.63,149.65,33628.0,127.279,127.3215,127.0837,127.1007,33628.0
2016-05-10 10:45:00,149.64,149.7,149.32,149.34,26062.0,127.0922,127.1431,126.8204,126.8374,26062.0
2016-05-10 10:50:00,149.38,149.46,149.31,149.34,18531.0,126.8714,126.9393,126.8119,126.8374,18531.0
2016-05-10 10:55:00,149.33,149.71,149.33,149.67,20419.0,126.8289,127.1516,126.8289,127.1177,20419.0
2016-05-10 11:00:00,149.68,149.68,149.58,149.68,13051.0,127.1262,127.1262,127.0412,127.1262,13051.0
2016-05-10 11:05:00,149.62,149.75,149.45,149.6,17866.0,127.0752,127.1856,126.9308,127.0582,17866.0
2016-05-10 11:10:00,149.63,149.68,149.46,149.5,12464.0,127.0837,127.1262,126.9393,126.9733,12464.0
2016-05-10 11:15:00,149.48,149.7,149.39,149.46,16385.0,126.9563,127.1431,126.8799,126.9393,16385.0
2016-05-10 11:20:00,149.42,149.45,149.32,149.44,9233.0,126.9053,126.9308,126.8204,126.9223,9233.0
2016-05-10 11:25:00,149.44,149.45,149.27,149.32,17987.0,126.9223,126.9308,126.7779,126.8204,17987.0
2016-05-10 11:30:00,149.3,149.3,149.02,149.19,13845.0,126.8034,126.8034,126.5656,126.71,13845.0
2016-05-10 11:35:00,149.19,149.39,149.16,149.36,4149.0,126.71,126.8799,126.6845,126.8544,4149.0
2016-05-10 11:40:00,149.33,149.4,149.27,149.34,13819.0,126.8289,126.8884,126.7779,126.8374,13819.0
2016-05-10 11:45:00,149.35,149.6,149.34,149.55,21712.0,126.8459,127.0582,126.8374,127.0157,21712.0
2016-05-10 11:50:00,149.5,149.79,149.5,149.68,17589.0,126.9733,127.2196,126.9733,127.1262,17589.0
2016-05-10 11:55:00,149.65,149.75,149.56,149.62,10789.0,127.1007,127.1856,127.0242,127.0752,10789.0
2016-05-10 12:00:00,149.65,149.68,149.47,149.58,9516.0,127.1007,127.1262,126.9478,127.0412,9516.0
2016-05-10 12:05:00,149.53,149.65,149.48,149.51,8727.0,126.9988,127.1007,126.9563,126.9818,8727.0
2016-05-10 12:10:00,149.55,149.59,149.51,149.56,6230.0,127.0157,127.0497,126.9818,127.0242,6230.0
2016-05-10 12:15:00,149.58,149.68,149.58,149.6,7756.0,127.0412,127.1262,127.0412,127.0582,7756.0
2016-05-10 12:20:00,149.6,149.8,149.6,149.7,9119.0,127.0582,127.2281,127.0582,127.1431,9119.0
2016-05-10 12:25:00,149.72,149.78,149.72,149.78,6862.0,127.1601,127.2111,127.1601,127.2111,6862.0
2016-05-10 12:30:00,149.75,149.75,149.51,149.58,6711.0,127.1856,127.1856,126.9818,127.0412,6711.0
2016-05-10 12:35:00,149.58,149.65,149.57,149.65,3352.0,127.0412,127.1007,127.0327,127.1007,3352.0
2016-05-10 12:40:00,149.62,149.64,149.53,149.55,7230.0,127.0752,127.0922,126.9988,127.0157,7230.0
2016-05-10 12:45:00,149.56,149.7,149.55,149.66,9000.0,127.0242,127.1431,127.0157,127.1092,9000.0
2016-05-10 12:50:00,149.63,149.78,149.61,149.78,9884.0,127.0837,127.2111,127.0667,127.2111,9884.0
2016-05-10 12:55:00,149.77,149.79,149.63,149.71,9067.0,127.2026,127.2196,127.0837,127.1516,9067.0
2016-05-10 13:00:00,149.74,149.76,149.52,149.53,11360.0,127.1771,127.1941,126.9903,126.9988,11360.0
2016-05-10 13:05:00,149.52,149.56,149.37,149.38,9380.0,126.9903,127.0242,126.8629,126.8714,9380.0
2016-05-10 13:10:00,149.4,149.44,149.31,149.37,8071.0,126.8884,126.9223,126.8119,126.8629,8071.0
2016-05-10 13:15:00,149.37,149.39,149.28,149.33,7949.0,126.8629,126.8799,126.7864,126.8289,7949.0
2016-05-10 13:20:00,149.35,149.45,149.29,149.39,15823.0,126.8459,126.9308,126.7949,126.8799,15823.0
2016-05-10 13:25:00,149.36,149.41,149.28,149.31,6528.0,126.8544,126.8968,126.7864,126.8119,6528.0
2016-05-10 13:30:00,149.28,149.45,149.28,149.36,8628.0,126.7864,126.9308,126.7864,126.8544,8628.0
2016-05-10 13:35:00,149.33,149.41,149.28,149.33,5973.0,126.8289,126.8968,126.7864,126.8289,5973.0
2016-05-10 13:40:00,149.37,149.43,149.31,149.31,9640.0,126.8629,126.9138,126.8119,126.8119,9640.0
2016-05-10 13:45:00,149.31,149.41,149.2,149.39,11407.0,126.8119,126.8968,126.7185,126.8799,11407.0
2016-05-10 13:50:00,149.41,149.44,149.37,149.4,10724.0,126.8968,126.9223,126.8629,126.8884,10724.0
2016-05-10 13:55:00,149.43,149.43,149.27,149.38,14235.0,126.9138,126.9138,126.7779,126.8714,14235.0
2016-05-10 14:00:00,149.36,149.4,149.28,149.28,16939.0,126.8544,126.8884,126.7864,126.7864,16939.0
2016-05-10 14:05:00,149.27,149.37,149.26,149.31,14442.0,126.7779,126.8629,126.7694,126.8119,14442.0
2016-05-10 14:10:00,149.3,149.48,149.28,149.3,18343.0,126.8034,126.9563,126.7864,126.8034,18343.0
2016-05-10 14:15:00,149.26,149.31,149.16,149.16,8540.0,126.7694,126.8119,126.6845,126.6845,8540.0
2016-05-10 14:20:00,149.22,149.32,149.12,149.31,17301.0,126.7355,126.8204,126.6505,126.8119,17301.0
2016-05-10 14:25:00,149.3,149.33,149.2,149.23,14630.0,126.8034,126.8289,126.7185,126.744,14630.0
2016-05-10 14:30:00,149.2,149.25,149.1,149.25,8296.0,126.7185,126.761,126.6336,126.761,8296.0
2016-05-10 14:35:00,149.25,149.3,149.19,149.21,12553.0,126.761,126.8034,126.71,126.727,12553.0
2016-05-10 14:40:00,149.21,149.32,149.21,149.3,10165.0,126.727,126.8204,126.727,126.8034,10165.0
2016-05-10 14:45:00,149.3,149.3,149.08,149.09,15665.0,126.8034,126.8034,126.6166,126.6251,15665.0
2016-05-10 14:50:00,149.1,149.22,149.06,149.15,18797.0,126.6336,126.7355,126.5996,126.676,18797.0
2016-05-10 14:55:00,149.18,149.29,149.1,149.11,12401.0,126.7015,126.7949,126.6336,126.642,12401.0
2016-05-10 15:00:00,149.1,149.21,149.06,149.2,10723.0,126.6336,126.727,126.5996,126.7185,10723.0
2016-05-10 15:05:00,149.17,149.3,149.12,149.28,10218.0,126.693,126.8034,126.6505,126.7864,10218.0
2016-05-10 15:10:00,149.32,149.34,149.26,149.3,22978.0,126.8204,126.8374,126.7694,126.8034,22978.0
2016-05-10 15:15:00,149.32,149.37,149.22,149.31,14950.0,126.8204,126.8629,126.7355,126.8119,14950.0
2016-05-10 15:20:00,149.3,149.3,149.16,149.16,50066.0,126.8034,126.8034,126.6845,126.6845,50066.0
2016-05-10 15:25:00,149.18,149.3,149.1,149.11,17288.0,126.7015,126.8034,126.6336,126.642,17288.0
2016-05-10 15:30:00,149.14,149.18,149.04,149.14,24427.0,126.6675,126.7015,126.5826,126.6675,24427.0
2016-05-10 15:35:00,149.11,149.12,148.98,149.06,31059.0,126.642,126.6505,126.5316,126.5996,31059.0
2016-05-10 15:40:00,149.07,149.35,149.06,149.2,25340.0,126.6081,126.8459,126.5996,126.7185,25340.0
2016-05-10 15:45:00,149.19,149.33,149.18,149.26,29864.0,126.71,126.8289,126.7015,126.7694,29864.0
2016-05-10 15:50:00,149.28,149.35,149.21,149.29,41816.0,126.7864,126.8459,126.727,126.7949,41816.0
2016-05-10 15:55:00,149.3,149.62,149.28,149.57,142755.0,126.8034,127.0752,126.7864,127.0327,142755.0
2016-05-11 09:30:00,148.35,148.47,147.55,147.92,83246.0,125.9966,126.0985,125.3171,125.6314,83246.0
2016-05-11 09:35:00,147.91,148.69,147.65,148.18,65761.0,125.6229,126.2853,125.402,125.8522,65761.0
2016-05-11 09:40:00,148.05,148.41,147.86,148.13,30028.0,125.7418,126.0475,125.5804,125.8097,30028.0
2016-05-11 09:45:00,148.06,148.24,147.82,148.01,37292.0,125.7503,125.9031,125.5464,125.7078,37292.0
2016-05-11 09:50:00,147.95,148.19,147.83,147.95,17272.0,125.6568,125.8607,125.5549,125.6568,17272.0
2016-05-11 09:55:00,148.07,148.2,147.7,147.78,24685.0,125.7588,125.8692,125.4445,125.5125,24685.0
2016-05-11 10:00:00,147.78,147.91,147.52,147.91,64133.0,125.5125,125.6229,125.2916,125.6229,64133.0
2016-05-11 10:05:00,147.91,147.97,147.77,147.85,31441.0,125.6229,125.6738,125.504,125.5719,31441.0
2016-05-11 10:10:00,147.77,147.94,147.67,147.94,20727.0,125.504,125.6483,125.419,125.6483,20727.0
2016-05-11 10:15:00,147.93,147.93,147.69,147.78,16444.0,125.6399,125.6399,125.436,125.5125,16444.0
2016-05-11 10:20:00,147.77,147.8,147.6,147.7,18480.0,125.504,125.5294,125.3596,125.4445,18480.0
2016-05-11 10:25:00,147.68,148.04,147.66,148.04,34652.0,125.4275,125.7333,125.4105,125.7333,34652.0
2016-05-11 10:30:00,148.06,148.19,147.96,147.99,26574.0,125.7503,125.8607,125.6653,125.6908,26574.0
2016-05-11 10:35:00,147.99,148.02,147.75,147.93,29623.0,125.6908,125.7163,125.487,125.6399,29623.0
2016-05-11 10:40:00,147.98,148.16,147.83,147.83,29536.0,125.6823,125.8352,125.5549,125.5549,29536.0
2016-05-11 10:45:00,147.82,147.82,147.43,147.54,45658.0,125.5464,125.5464,125.2152,125.3086,45658.0
2016-05-11 10:50:00,147.54,147.87,147.51,147.78,198913.0,125.3086,125.5889,125.2831,125.5125,198913.0
2016-05-11 10:55:00,147.75,147.77,147.54,147.6,17314.0,125.487,125.504,125.3086,125.3596,17314.0
2016-05-11 11:00:00,147.59,147.63,147.36,147.56,27938.0,125.3511,125.3851,125.1557,125.3256,27938.0
2016-05-11 11:05:00,147.59,147.59,147.26,147.3,33099.0,125.3511,125.3511,125.0708,125.1048,33099.0
2016-05-11 11:10:00,147.33,147.37,147.1,147.16,20996.0,125.1303,125.1642,124.9349,124.9859,20996.0
2016-05-11 11:15:00,147.1,147.31,147.01,147.21,27432.0,124.9349,125.1133,124.8585,125.0283,27432.0
2016-05-11 11:20:00,147.2,147.27,147.16,147.24,18775.0,125.0198,125.0793,124.9859,125.0538,18775.0
2016-05-11 11:25:00,147.2,147.26,147.13,147.26,23224.0,125.0198,125.0708,124.9604,125.0708,23224.0
2016-05-11 11:30:00,147.19,147.22,147.03,147.03,23859.0,125.0114,125.0368,124.8755,124.8755,23859.0
2016-05-11 11:35:00,147.03,147.09,146.77,146.8,48117.0,124.8755,124.9264,124.6546,124.6801,48117.0
2016-05-11 11:40:00,146.77,146.79,146.68,146.71,16456.0,124.6546,124.6716,124.5782,124.6037,16456.0
2016-05-11 11:45:00,146.69,146.76,146.58,146.67,20114.0,124.5867,124.6461,124.4933,124.5697,20114.0
2016-05-11 11:50:00,146.68,146.8,146.62,146.8,14191.0,124.5782,124.6801,124.5272,124.6801,14191.0
2016-05-11 11:55:00,146.81,146.95,146.81,146.87,16497.0,124.6886,124.8075,124.6886,124.7396,16497.0
2016-05-11 12:00:00,146.87,147.0,146.8,146.96,18601.0,124.7396,124.85,124.6801,124.816,18601.0
2016-05-11 12:05:00,146.95,147.12,146.75,147.11,21492.0,124.8075,124.9519,124.6377,124.9434,21492.0
2016-05-11 12:10:00,147.12,147.13,147.02,147.08,16200.0,124.9519,124.9604,124.867,124.9179,16200.0
2016-05-11 12:15:00,147.09,147.25,147.06,147.25,23167.0,124.9264,125.0623,124.9009,125.0623,23167.0
2016-05-11 12:20:00,147.25,147.29,146.98,147.05,24737.0,125.0623,125.0963,124.833,124.8925,24737.0
2016-05-11 12:25:00,147.04,147.07,146.98,147.05,29809.0,124.884,124.9094,124.833,124.8925,29809.0
2016-05-11 12:30:00,147.07,147.1,146.99,147.08,26297.0,124.9094,124.9349,124.8415,124.9179,26297.0
2016-05-11 12:35:00,147.06,147.37,147.05,147.37,23525.0,124.9009,125.1642,124.8925,125.1642,23525.0
2016-05-11 12:40:00,147.38,147.49,147.37,147.37,18084.0,125.1727,125.2662,125.1642,125.1642,18084.0
2016-05-11 12:45:00,147.38,147.48,147.36,147.46,22021.0,125.1727,125.2577,125.1557,125.2407,22021.0
2016-05-11 12:50:00,147.48,147.59,147.4,147.57,26188.0,125.2577,125.3511,125.1897,125.3341,26188.0
2016-05-11 12:55:00,147.59,147.77,147.56,147.73,12507.0,125.3511,125.504,125.3256,125.47,12507.0
2016-05-11 13:00:00,147.74,147.74,147.4,147.48,16236.0,125.4785,125.4785,125.1897,125.2577,16236.0
2016-05-11 13:05:00,147.48,147.52,147.38,147.46,16975.0,125.2577,125.2916,125.1727,125.2407,16975.0
2016-05-11 13:10:00,147.48,147.59,147.44,147.47,12047.0,125.2577,125.3511,125.2237,125.2492,12047.0
2016-05-11 13:15:00,147.45,147.46,147.34,147.43,17783.0,125.2322,125.2407,125.1388,125.2152,17783.0
2016-05-11 13:20:00,147.43,147.46,147.37,147.4,17157.0,125.2152,125.2407,125.1642,125.1897,17157.0
2016-05-11 13:25:00,147.4,147.43,147.28,147.41,10420.0,125.1897,125.2152,125.0878,125.1982,10420.0
2016-05-11 13:30:00,147.4,147.51,147.34,147.36,9565.0,125.1897,125.2831,125.1388,125.1557,9565.0
2016-05-11 13:35:00,147.37,147.48,147.33,147.43,15877.0,125.1642,125.2577,125.1303,125.2152,15877.0
2016-05-11 13:40:00,147.41,147.46,147.34,147.4,12703.0,125.1982,125.2407,125.1388,125.1897,12703.0
2016-05-11 13:45:00,147.41,147.57,147.37,147.54,10538.0,125.1982,125.3341,125.1642,125.3086,10538.0
2016-05-11 13:50:00,147.52,147.57,147.44,147.47,19351.0,125.2916,125.3341,125.2237,125.2492,19351.0
2016-05-11 13:55:00,147.48,147.56,147.39,147.41,10212.0,125.2577,125.3256,125.1812,125.1982,10212.0
2016-05-11 14:00:00,147.42,147.46,147.3,147.36,11739.0,125.2067,125.2407,125.1048,125.1557,11739.0
2016-05-11 14:05:00,147.38,147.39,147.27,147.27,9199.0,125.1727,125.1812,125.0793,125.0793,9199.0
2016-05-11 14:10:00,147.26,147.47,147.25,147.33,14217.0,125.0708,125.2492,125.0623,125.1303,14217.0
2016-05-11 14:15:00,147.32,147.44,147.27,147.38,15811.0,125.1218,125.2237,125.0793,125.1727,15811.0
2016-05-11 14:20:00,147.4,147.45,147.33,147.44,14551.0,125.1897,125.2322,125.1303,125.2237,14551.0
2016-05-11 14:25:00,147.46,147.48,147.34,147.44,12780.0,125.2407,125.2577,125.1388,125.2237,12780.0
2016-05-11 14:30:00,147.45,147.48,147.32,147.33,8956.0,125.2322,125.2577,125.1218,125.1303,8956.0
2016-05-11 14:35:00,147.31,147.46,147.31,147.42,10449.0,125.1133,125.2407,125.1133,125.2067,10449.0
2016-05-11 14:40:00,147.43,147.45,147.35,147.37,24322.0,125.2152,125.2322,125.1472,125.1642,24322.0
2016-05-11 14:45:00,147.33,147.34,147.21,147.21,21870.0,125.1303,125.1388,125.0283,125.0283,21870.0
2016-05-11 14:50:00,147.25,147.39,147.15,147.37,16115.0,125.0623,125.1812,124.9774,125.1642,16115.0
2016-05-11 14:55:00,147.33,147.35,147.17,147.35,24685.0,125.1303,125.1472,124.9944,125.1472,24685.0
2016-05-11 15:00:00,147.35,147.41,147.18,147.21,18418.0,125.1472,125.1982,125.0029,125.0283,18418.0
2016-05-11 15:05:00,147.23,147.44,147.2,147.38,15553.0,125.0453,125.2237,125.0198,125.1727,15553.0
2016-05-11 15:10:00,147.38,147.48,147.34,147.41,15625.0,125.1727,125.2577,125.1388,125.1982,15625.0
2016-05-11 15:15:00,147.41,147.44,147.35,147.43,37402.0,125.1982,125.2237,125.1472,125.2152,37402.0
2016-05-11 15:20:00,147.39,147.4,147.31,147.37,27783.0,125.1812,125.1897,125.1133,125.1642,27783.0
2016-05-11 15:25:00,147.37,147.47,147.3,147.38,107206.0,125.1642,125.2492,125.1048,125.1727,107206.0
2016-05-11 15:30:00,147.43,147.46,147.31,147.34,24577.0,125.2152,125.2407,125.1133,125.1388,24577.0
2016-05-11 15:35:00,147.36,147.37,147.14,147.14,46194.0,125.1557,125.1642,124.9689,124.9689,46194.0
2016-05-11 15:40:00,147.16,147.24,147.13,147.14,30015.0,124.9859,125.0538,124.9604,124.9689,30015.0
2016-05-11 15:45:00,147.15,147.24,147.12,147.16,97946.0,124.9774,125.0538,124.9519,124.9859,97946.0
2016-05-11 15:50:00,147.13,147.16,147.05,147.07,49628.0,124.9604,124.9859,124.8925,124.9094,49628.0
2016-05-11 15:55:00,147.08,147.24,147.07,147.12,144082.0,124.9179,125.0538,124.9094,124.9519,144082.0
2016-05-12 09:30:00,147.32,147.49,146.71,146.9,55061.0,125.1218,125.2662,124.6037,124.7651,55061.0
2016-05-12 09:35:00,146.91,146.92,146.32,146.58,36532.0,124.7735,124.782,124.2724,124.4933,36532.0
2016-05-12 09:40:00,146.68,146.95,146.68,146.81,25343.0,124.5782,124.8075,124.5782,124.6886,25343.0
2016-05-12 09:45:00,146.88,147.37,146.84,147.12,32740.0,124.7481,125.1642,124.7141,124.9519,32740.0
2016-05-12 09:50:00,147.01,147.23,147.0,147.0,39133.0,124.8585,125.0453,124.85,124.85,39133.0
2016-05-12 09:55:00,147.06,147.3,146.93,146.93,32162.0,124.9009,125.1048,124.7905,124.7905,32162.0
2016-05-12 10:00:00,146.92,147.2,146.92,147.06,34154.0,124.782,125.0198,124.782,124.9009,34154.0
2016-05-12 10:05:00,147.06,147.09,146.89,146.92,16205.0,124.9009,124.9264,124.7566,124.782,16205.0
2016-05-12 10:10:00,146.9,147.3,146.9,147.3,28672.0,124.7651,125.1048,124.7651,125.1048,28672.0
2016-05-12 10:15:00,147.24,147.25,147.03,147.18,26011.0,125.0538,125.0623,124.8755,125.0029,26011.0
2016-05-12 10:20:00,147.12,147.29,147.0,147.1,61801.0,124.9519,125.0963,124.85,124.9349,61801.0
2016-05-12 10:25:00,147.01,147.17,146.97,147.03,20345.0,124.8585,124.9944,124.8245,124.8755,20345.0
2016-05-12 10:30:00,147.09,147.22,146.92,146.98,19294.0,124.9264,125.0368,124.782,124.833,19294.0
2016-05-12 10:35:00,147.03,147.24,146.99,147.18,14647.0,124.8755,125.0538,124.8415,125.0029,14647.0
2016-05-12 10:40:00,147.19,147.2,146.95,147.01,9626.0,125.0114,125.0198,124.8075,124.8585,9626.0
2016-05-12 10:45:00,147.0,147.1,146.91,147.05,9078.0,124.85,124.9349,124.7735,124.8925,9078.0
2016-05-12 10:50:00,147.09,147.28,147.07,147.24,14846.0,124.9264,125.0878,124.9094,125.0538,14846.0
2016-05-12 10:55:00,147.25,147.3,147.05,147.19,32826.0,125.0623,125.1048,124.8925,125.0114,32826.0
2016-05-12 11:00:00,147.17,147.17,146.85,147.01,15724.0,124.9944,124.9944,124.7226,124.8585,15724.0
2016-05-12 11:05:00,147.05,147.06,146.93,146.98,15122.0,124.8925,124.9009,124.7905,124.833,15122.0
2016-05-12 11:10:00,147.0,147.03,146.84,146.89,16824.0,124.85,124.8755,124.7141,124.7566,16824.0
2016-05-12 11:15:00,146.89,146.97,146.73,146.97,19178.0,124.7566,124.8245,124.6207,124.8245,19178.0
2016-05-12 11:20:00,146.97,147.11,146.94,147.08,8102.0,124.8245,124.9434,124.799,124.9179,8102.0
2016-05-12 11:25:00,147.02,147.1,146.87,146.99,10723.0,124.867,124.9349,124.7396,124.8415,10723.0
2016-05-12 11:30:00,147.0,147.11,146.94,147.03,12362.0,124.85,124.9434,124.799,124.8755,12362.0
2016-05-12 11:35:00,147.04,147.12,146.82,146.87,17199.0,124.884,124.9519,124.6971,124.7396,17199.0
2016-05-12 11:40:00,146.86,147.02,146.86,146.93,17444.0,124.7311,124.867,124.7311,124.7905,17444.0
2016-05-12 11:45:00,146.93,146.99,146.83,146.86,12164.0,124.7905,124.8415,124.7056,124.7311,12164.0
2016-05-12 11:50:00,146.87,146.92,146.77,146.79,18057.0,124.7396,124.782,124.6546,124.6716,18057.0
2016-05-12 11:55:00,146.77,146.84,146.67,146.72,14240.0,124.6546,124.7141,124.5697,124.6122,14240.0
2016-05-12 12:00:00,146.7,146.77,146.53,146.65,21243.0,124.5952,124.6546,124.4508,124.5527,21243.0
2016-05-12 12:05:00,146.65,146.74,146.63,146.72,7860.0,124.5527,124.6292,124.5357,124.6122,7860.0
2016-05-12 12:10:00,146.69,146.81,146.57,146.8,11657.0,124.5867,124.6886,124.4848,124.6801,11657.0
2016-05-12 12:15:00,146.79,146.85,146.74,146.77,9718.0,124.6716,124.7226,124.6292,124.6546,9718.0
2016-05-12 12:20:00,146.76,146.8,146.67,146.75,50760.0,124.6461,124.6801,124.5697,124.6377,50760.0
2016-05-12 12:25:00,146.75,146.76,146.5,146.53,15603.0,124.6377,124.6461,124.4253,124.4508,15603.0
2016-05-12 12:30:00,146.56,146.67,146.52,146.52,21529.0,124.4763,124.5697,124.4423,124.4423,21529.0
2016-05-12 12:35:00,146.51,146.58,146.41,146.41,20451.0,124.4338,124.4933,124.3489,124.3489,20451.0
2016-05-12 12:40:00,146.39,146.45,146.33,146.43,54059.0,124.3319,124.3829,124.2809,124.3659,54059.0
2016-05-12 12:45:00,146.43,146.71,146.41,146.65,24985.0,124.3659,124.6037,124.3489,124.5527,24985.0
2016-05-12 12:50:00,146.61,146.63,146.45,146.52,56901.0,124.5188,124.5357,124.3829,124.4423,56901.0
2016-05-12 12:55:00,146.52,146.9,146.5,146.9,16902.0,124.4423,124.7651,124.4253,124.7651,16902.0
2016-05-12 13:00:00,146.86,146.95,146.71,146.77,12368.0,124.7311,124.8075,124.6037,124.6546,12368.0
2016-05-12 13:05:00,146.74,146.76,146.54,146.57,24977.0,124.6292,124.6461,124.4593,124.4848,24977.0
2016-05-12 13:10:00,146.63,146.65,146.51,146.53,12543.0,124.5357,124.5527,124.4338,124.4508,12543.0
2016-05-12 13:15:00,146.57,146.65,146.53,146.62,7748.0,124.4848,124.5527,124.4508,124.5272,7748.0
2016-05-12 13:20:00,146.61,146.68,146.52,146.68,8753.0,124.5188,124.5782,124.4423,124.5782,8753.0
2016-05-12 13:25:00,146.69,146.69,146.64,146.66,11516.0,124.5867,124.5867,124.5442,124.5612,11516.0
2016-05-12 13:30:00,146.66,146.7,146.57,146.59,29239.0,124.5612,124.5952,124.4848,124.5018,29239.0
2016-05-12 13:35:00,146.58,146.68,146.51,146.66,31764.0,124.4933,124.5782,124.4338,124.5612,31764.0
2016-05-12 13:40:00,146.64,146.88,146.64,146.87,16035.0,124.5442,124.7481,124.5442,124.7396,16035.0
2016-05-12 13:45:00,146.87,146.98,146.79,146.83,86939.0,124.7396,124.833,124.6716,124.7056,86939.0
2016-05-12 13:50:00,146.87,146.91,146.8,146.86,76859.0,124.7396,124.7735,124.6801,124.7311,76859.0
2016-05-12 13:55:00,146.87,147.26,146.8,147.21,178498.0,124.7396,125.0708,124.6801,125.0283,178498.0
2016-05-12 14:00:00,147.18,147.48,147.18,147.44,18645.0,125.0029,125.2577,125.0029,125.2237,18645.0
2016-05-12 14:05:00,147.45,147.54,147.36,147.49,16539.0,125.2322,125.3086,125.1557,125.2662,16539.0
2016-05-12 14:10:00,147.48,147.77,147.47,147.7,11031.0,125.2577,125.504,125.2492,125.4445,11031.0
2016-05-12 14:15:00,147.67,147.7,147.55,147.59,10410.0,125.419,125.4445,125.3171,125.3511,10410.0
2016-05-12 14:20:00,147.6,147.75,147.57,147.71,14713.0,125.3596,125.487,125.3341,125.453,14713.0
2016-05-12 14:25:00,147.71,147.75,147.68,147.74,16880.0,125.453,125.487,125.4275,125.4785,16880.0
2016-05-12 14:30:00,147.72,147.73,147.55,147.61,50036.0,125.4615,125.47,125.3171,125.3681,50036.0
2016-05-12 14:35:00,147.61,147.63,147.34,147.44,91146.0,125.3681,125.3851,125.1388,125.2237,91146.0
2016-05-12 14:40:00,147.44,147.53,147.31,147.39,47931.0,125.2237,125.3001,125.1133,125.1812,47931.0
2016-05-12 14:45:00,147.4,147.56,147.35,147.52,58407.0,125.1897,125.3256,125.1472,125.2916,58407.0
2016-05-12 14:50:00,147.52,147.62,147.5,147.53,27042.0,125.2916,125.3766,125.2746,125.3001,27042.0
2016-05-12 14:55:00,147.51,147.51,147.4,147.45,25349.0,125.2831,125.2831,125.1897,125.2322,25349.0
2016-05-12 15:00:00,147.44,147.47,147.33,147.38,17011.0,125.2237,125.2492,125.1303,125.1727,17011.0
2016-05-12 15:05:00,147.35,147.39,147.3,147.37,13887.0,125.1472,125.1812,125.1048,125.1642,13887.0
2016-05-12 15:10:00,147.34,147.47,147.33,147.44,25782.0,125.1388,125.2492,125.1303,125.2237,25782.0
2016-05-12 15:15:00,147.45,147.46,147.24,147.27,17533.0,125.2322,125.2407,125.0538,125.0793,17533.0
2016-05-12 15:20:00,147.26,147.31,147.15,147.16,18831.0,125.0708,125.1133,124.9774,124.9859,18831.0
2016-05-12 15:25:00,147.16,147.22,147.06,147.21,31827.0,124.9859,125.0368,124.9009,125.0283,31827.0
2016-05-12 15:30:00,147.21,147.21,147.05,147.06,27538.0,125.0283,125.0283,124.8925,124.9009,27538.0
2016-05-12 15:35:00,147.06,147.07,147.0,147.04,27831.0,124.9009,124.9094,124.85,124.884,27831.0
2016-05-12 15:40:00,147.04,147.13,147.04,147.12,26088.0,124.884,124.9604,124.884,124.9519,26088.0
2016-05-12 15:45:00,147.1,147.15,147.05,147.1,36192.0,124.9349,124.9774,124.8925,124.9349,36192.0
2016-05-12 15:50:00,147.1,147.1,146.78,146.8,53790.0,124.9349,124.9349,124.6631,124.6801,53790.0
2016-05-12 15:55:00,146.8,146.83,146.59,146.72,170734.0,124.6801,124.7056,124.5018,124.6122,170734.0
2016-05-13 09:30:00,146.33,146.72,145.5,145.55,87991.0,124.2809,124.6122,123.576,123.6185,87991.0
2016-05-13 09:35:00,145.58,145.9,145.51,145.74,44828.0,123.644,123.9157,123.5845,123.7798,44828.0
2016-05-13 09:40:00,145.72,146.16,145.55,145.92,42730.0,123.7629,124.1366,123.6185,123.9327,42730.0
2016-05-13 09:45:00,145.96,146.07,145.67,145.86,64255.0,123.9667,124.0601,123.7204,123.8818,64255.0
2016-05-13 09:50:00,145.93,146.0,145.72,145.86,37191.0,123.9412,124.0007,123.7629,123.8818,37191.0
2016-05-13 09:55:00,145.91,145.99,145.66,145.75,22278.0,123.9242,123.9922,123.7119,123.7883,22278.0
2016-05-13 10:00:00,145.74,145.91,145.59,145.75,35286.0,123.7798,123.9242,123.6524,123.7883,35286.0
2016-05-13 10:05:00,145.75,145.75,145.28,145.3,40230.0,123.7883,123.7883,123.3892,123.4061,40230.0
2016-05-13 10:10:00,145.3,145.59,145.22,145.33,31214.0,123.4061,123.6524,123.3382,123.4316,31214.0
2016-05-13 10:15:00,145.34,145.37,145.18,145.33,32020.0,123.4401,123.4656,123.3042,123.4316,32020.0
2016-05-13 10:20:00,145.46,145.6,145.41,145.46,33031.0,123.542,123.6609,123.4996,123.542,33031.0
2016-05-13 10:25:00,145.46,145.59,145.21,145.39,53657.0,123.542,123.6524,123.3297,123.4826,53657.0
2016-05-13 10:30:00,145.42,145.69,145.4,145.69,28975.0,123.5081,123.7374,123.4911,123.7374,28975.0
2016-05-13 10:35:00,145.68,145.77,145.62,145.7,19778.0,123.7289,123.8053,123.6779,123.7459,19778.0
2016-05-13 10:40:00,145.72,145.72,145.36,145.38,36461.0,123.7629,123.7629,123.4571,123.4741,36461.0
2016-05-13 10:45:00,145.38,145.72,145.38,145.55,31846.0,123.4741,123.7629,123.4741,123.6185,31846.0
2016-05-13 10:50:00,145.55,145.77,145.46,145.69,45772.0,123.6185,123.8053,123.542,123.7374,45772.0
2016-05-13 10:55:00,145.71,145.73,145.47,145.51,35585.0,123.7544,123.7713,123.5505,123.5845,35585.0
2016-05-13 11:00:00,145.52,145.8,145.52,145.76,36614.0,123.593,123.8308,123.593,123.7968,36614.0
2016-05-13 11:05:00,145.77,146.0,145.68,145.97,39793.0,123.8053,124.0007,123.7289,123.9752,39793.0
2016-05-13 11:10:00,145.98,146.15,145.94,145.99,43608.0,123.9837,124.1281,123.9497,123.9922,43608.0
2016-05-13 11:15:00,145.96,146.18,145.85,146.11,21393.0,123.9667,124.1535,123.8733,124.0941,21393.0
2016-05-13 11:20:00,146.11,146.16,145.98,146.06,52698.0,124.0941,124.1366,123.9837,124.0516,52698.0
2016-05-13 11:25:00,146.07,146.26,146.04,146.18,18983.0,124.0601,124.2215,124.0346,124.1535,18983.0
2016-05-13 11:30:00,146.2,146.2,145.85,145.93,29592.0,124.1705,124.1705,123.8733,123.9412,29592.0
2016-05-13 11:35:00,145.91,145.93,145.7,145.79,17993.0,123.9242,123.9412,123.7459,123.8223,17993.0
2016-05-13 11:40:00,145.73,145.85,145.65,145.68,7953.0,123.7713,123.8733,123.7034,123.7289,7953.0
2016-05-13 11:45:00,145.68,145.83,145.64,145.75,16869.0,123.7289,123.8563,123.6949,123.7883,16869.0
2016-05-13 11:50:00,145.7,145.9,145.65,145.88,18206.0,123.7459,123.9157,123.7034,123.8987,18206.0
2016-05-13 11:55:00,145.88,145.88,145.61,145.65,13921.0,123.8987,123.8987,123.6694,123.7034,13921.0
2016-05-13 12:00:00,145.64,145.85,145.63,145.63,16587.0,123.6949,123.8733,123.6864,123.6864,16587.0
2016-05-13 12:05:00,145.64,145.79,145.6,145.69,15437.0,123.6949,123.8223,123.6609,123.7374,15437.0
2016-05-13 12:10:00,145.7,145.76,145.5,145.66,28108.0,123.7459,123.7968,123.576,123.7119,28108.0
2016-05-13 12:15:00,145.69,145.72,145.57,145.62,12631.0,123.7374,123.7629,123.6355,123.6779,12631.0
2016-05-13 12:20:00,145.61,145.66,145.48,145.65,11701.0,123.6694,123.7119,123.559,123.7034,11701.0
2016-05-13 12:25:00,145.61,145.71,145.6,145.6,14010.0,123.6694,123.7544,123.6609,123.6609,14010.0
2016-05-13 12:30:00,145.6,145.69,145.52,145.6,8336.0,123.6609,123.7374,123.593,123.6609,8336.0
2016-05-13 12:35:00,145.61,145.65,145.35,145.5,26745.0,123.6694,123.7034,123.4486,123.576,26745.0
2016-05-13 12:40:00,145.48,145.52,145.16,145.23,44438.0,123.559,123.593,123.2872,123.3467,44438.0
2016-05-13 12:45:00,145.2,145.29,145.19,145.2,18952.0,123.3212,123.3976,123.3127,123.3212,18952.0
2016-05-13 12:50:00,145.21,145.41,145.2,145.21,30890.0,123.3297,123.4996,123.3212,123.3297,30890.0
2016-05-13 12:55:00,145.23,145.28,145.17,145.21,12997.0,123.3467,123.3892,123.2957,123.3297,12997.0
2016-05-13 13:00:00,145.2,145.23,145.1,145.21,20334.0,123.3212,123.3467,123.2363,123.3297,20334.0
2016-05-13 13:05:00,145.22,145.34,145.21,145.31,13647.0,123.3382,123.4401,123.3297,123.4146,13647.0
2016-05-13 13:10:00,145.28,145.4,145.15,145.39,15884.0,123.3892,123.4911,123.2787,123.4826,15884.0
2016-05-13 13:15:00,145.37,145.4,145.27,145.35,13122.0,123.4656,123.4911,123.3807,123.4486,13122.0
2016-05-13 13:20:00,145.32,145.43,145.22,145.27,15838.0,123.4231,123.5166,123.3382,123.3807,15838.0
2016-05-13 13:25:00,145.27,145.36,145.11,145.23,20277.0,123.3807,123.4571,123.2448,123.3467,20277.0
2016-05-13 13:30:00,145.26,145.4,145.16,145.33,15293.0,123.3722,123.4911,123.2872,123.4316,15293.0
2016-05-13 13:35:00,145.33,145.38,145.11,145.11,19386.0,123.4316,123.4741,123.2448,123.2448,19386.0
2016-05-13 13:40:00,145.11,145.17,145.0,145.13,14556.0,123.2448,123.2957,123.1513,123.2618,14556.0
2016-05-13 13:45:00,145.17,145.17,144.88,144.88,46263.0,123.2957,123.2957,123.0494,123.0494,46263.0
2016-05-13 13:50:00,144.88,144.97,144.77,144.89,23816.0,123.0494,123.1259,122.956,123.0579,23816.0
2016-05-13 13:55:00,144.92,144.93,144.72,144.75,21475.0,123.0834,123.0919,122.9135,122.939,21475.0
2016-05-13 14:00:00,144.75,144.86,144.71,144.83,20803.0,122.939,123.0324,122.905,123.007,20803.0
2016-05-13 14:05:00,144.83,144.84,144.72,144.8,44926.0,123.007,123.0155,122.9135,122.9815,44926.0
2016-05-13 14:10:00,144.8,144.98,144.77,144.83,15463.0,122.9815,123.1344,122.956,123.007,15463.0
2016-05-13 14:15:00,144.82,144.88,144.52,144.62,46797.0,122.9985,123.0494,122.7437,122.8286,46797.0
2016-05-13 14:20:00,144.62,144.62,144.41,144.47,24314.0,122.8286,122.8286,122.6502,122.7012,24314.0
2016-05-13 14:25:00,144.52,144.64,144.45,144.6,10457.0,122.7437,122.8456,122.6842,122.8116,10457.0
2016-05-13 14:30:00,144.59,144.76,144.52,144.65,21208.0,122.8031,122.9475,122.7437,122.8541,21208.0
2016-05-13 14:35:00,144.64,144.73,144.51,144.56,13996.0,122.8456,122.922,122.7352,122.7776,13996.0
2016-05-13 14:40:00,144.56,144.56,144.3,144.49,24282.0,122.7776,122.7776,122.5568,122.7182,24282.0
2016-05-13 14:45:00,144.51,144.6,144.43,144.6,15611.0,122.7352,122.8116,122.6672,122.8116,15611.0
2016-05-13 14:50:00,144.58,144.71,144.49,144.53,18027.0,122.7946,122.905,122.7182,122.7522,18027.0
2016-05-13 14:55:00,144.52,144.81,144.49,144.67,16847.0,122.7437,122.99,122.7182,122.8711,16847.0
2016-05-13 15:00:00,144.69,144.75,144.53,144.59,33271.0,122.8881,122.939,122.7522,122.8031,33271.0
2016-05-13 15:05:00,144.59,144.61,144.45,144.5,26605.0,122.8031,122.8201,122.6842,122.7267,26605.0
2016-05-13 15:10:00,144.49,144.56,144.44,144.56,28012.0,122.7182,122.7776,122.6757,122.7776,28012.0
2016-05-13 15:15:00,144.56,144.82,144.54,144.61,74720.0,122.7776,122.9985,122.7607,122.8201,74720.0
2016-05-13 15:20:00,144.6,144.75,144.58,144.63,25816.0,122.8116,122.939,122.7946,122.8371,25816.0
2016-05-13 15:25:00,144.65,144.65,144.48,144.51,26627.0,122.8541,122.8541,122.7097,122.7352,26627.0
2016-05-13 15:30:00,144.51,144.59,144.4,144.46,23404.0,122.7352,122.8031,122.6418,122.6927,23404.0
2016-05-13 15:35:00,144.47,144.59,144.45,144.55,40894.0,122.7012,122.8031,122.6842,122.7692,40894.0
2016-05-13 15:40:00,144.56,144.63,144.49,144.56,33951.0,122.7776,122.8371,122.7182,122.7776,33951.0
2016-05-13 15:45:00,144.55,144.55,144.38,144.51,43625.0,122.7692,122.7692,122.6248,122.7352,43625.0
2016-05-13 15:50:00,144.52,144.54,144.46,144.5,68510.0,122.7437,122.7607,122.6927,122.7267,68510.0
2016-05-13 15:55:00,144.5,144.54,144.46,144.49,134879.0,122.7267,122.7607,122.6927,122.7182,134879.0
2016-05-16 09:30:00,144.5,144.52,143.4,144.01,107942.0,122.7267,122.7437,121.7924,122.3105,107942.0
2016-05-16 09:35:00,144.18,144.44,143.87,144.3,78777.0,122.4549,122.6757,122.1916,122.5568,78777.0
2016-05-16 09:40:00,144.28,144.64,144.04,144.54,59251.0,122.5398,122.8456,122.336,122.7607,59251.0
2016-05-16 09:45:00,144.5,145.01,144.5,144.82,57365.0,122.7267,123.1598,122.7267,122.9985,57365.0
2016-05-16 09:50:00,144.81,144.99,144.51,144.95,40437.0,122.99,123.1429,122.7352,123.1089,40437.0
2016-05-16 09:55:00,144.91,145.08,144.78,144.89,34957.0,123.0749,123.2193,122.9645,123.0579,34957.0
2016-05-16 10:00:00,144.94,145.16,144.84,145.05,57107.0,123.1004,123.2872,123.0155,123.1938,57107.0
2016-05-16 10:05:00,145.04,145.07,144.8,145.06,24452.0,123.1853,123.2108,122.9815,123.2023,24452.0
2016-05-16 10:10:00,145.08,145.09,144.89,145.02,26162.0,123.2193,123.2278,123.0579,123.1683,26162.0
2016-05-16 10:15:00,145.02,145.04,144.88,144.92,31573.0,123.1683,123.1853,123.0494,123.0834,31573.0
2016-05-16 10:20:00,144.91,144.91,144.64,144.77,20793.0,123.0749,123.0749,122.8456,122.956,20793.0
2016-05-16 10:25:00,144.77,144.9,144.66,144.75,19368.0,122.956,123.0664,122.8626,122.939,19368.0
2016-05-16 10:30:00,144.73,144.89,144.72,144.79,12930.0,122.922,123.0579,122.9135,122.973,12930.0
2016-05-16 10:35:00,144.77,144.88,144.76,144.79,14175.0,122.956,123.0494,122.9475,122.973,14175.0
2016-05-16 10:40:00,144.77,145.04,144.75,144.99,23281.0,122.956,123.1853,122.939,123.1429,23281.0
2016-05-16 10:45:00,144.99,145.02,144.83,144.89,17280.0,123.1429,123.1683,123.007,123.0579,17280.0
2016-05-16 10:50:00,144.91,145.13,144.89,145.07,21537.0,123.0749,123.2618,123.0579,123.2108,21537.0
2016-05-16 10:55:00,145.08,145.1,144.9,144.9,23920.0,123.2193,123.2363,123.0664,123.0664,23920.0
2016-05-16 11:00:00,144.9,145.09,144.9,144.99,15566.0,123.0664,123.2278,123.0664,123.1429,15566.0
2016-05-16 11:05:00,145.01,145.11,144.97,145.03,31503.0,123.1598,123.2448,123.1259,123.1768,31503.0
2016-05-16 11:10:00,145.05,145.09,144.88,145.0,28237.0,123.1938,123.2278,123.0494,123.1513,28237.0
2016-05-16 11:15:00,144.99,145.0,144.8,144.9,17621.0,123.1429,123.1513,122.9815,123.0664,17621.0
2016-05-16 11:20:00,144.9,145.28,144.87,145.25,19543.0,123.0664,123.3892,123.0409,123.3637,19543.0
2016-05-16 11:25:00,145.23,145.29,145.19,145.26,19389.0,123.3467,123.3976,123.3127,123.3722,19389.0
2016-05-16 11:30:00,145.25,145.32,145.22,145.32,75228.0,123.3637,123.4231,123.3382,123.4231,75228.0
2016-05-16 11:35:00,145.31,145.54,145.29,145.54,12918.0,123.4146,123.61,123.3976,123.61,12918.0
2016-05-16 11:40:00,145.54,145.71,145.53,145.63,33800.0,123.61,123.7544,123.6015,123.6864,33800.0
2016-05-16 11:45:00,145.6,145.71,145.4,145.71,75370.0,123.6609,123.7544,123.4911,123.7544,75370.0
2016-05-16 11:50:00,145.74,145.76,145.46,145.69,43500.0,123.7798,123.7968,123.542,123.7374,43500.0
2016-05-16 11:55:00,145.69,145.69,145.45,145.47,39635.0,123.7374,123.7374,123.5335,123.5505,39635.0
2016-05-16 12:00:00,145.47,145.61,145.45,145.48,14137.0,123.5505,123.6694,123.5335,123.559,14137.0
2016-05-16 12:05:00,145.46,145.52,145.29,145.29,13337.0,123.542,123.593,123.3976,123.3976,13337.0
2016-05-16 12:10:00,145.31,145.49,145.3,145.49,8130.0,123.4146,123.5675,123.4061,123.5675,8130.0
2016-05-16 12:15:00,145.46,145.6,145.46,145.51,23986.0,123.542,123.6609,123.542,123.5845,23986.0
2016-05-16 12:20:00,145.49,145.59,145.48,145.53,12941.0,123.5675,123.6524,123.559,123.6015,12941.0
2016-05-16 12:25:00,145.55,145.59,145.46,145.47,15723.0,123.6185,123.6524,123.542,123.5505,15723.0
2016-05-16 12:30:00,145.44,145.54,145.41,145.46,10403.0,123.525,123.61,123.4996,123.542,10403.0
2016-05-16 12:35:00,145.48,145.67,145.47,145.63,10486.0,123.559,123.7204,123.5505,123.6864,10486.0
2016-05-16 12:40:00,145.67,145.72,145.64,145.66,20867.0,123.7204,123.7629,123.6949,123.7119,20867.0
2016-05-16 12:45:00,145.66,145.66,145.49,145.58,14065.0,123.7119,123.7119,123.5675,123.644,14065.0
2016-05-16 12:50:00,145.57,145.61,145.48,145.5,8993.0,123.6355,123.6694,123.559,123.576,8993.0
2016-05-16 12:55:00,145.51,145.82,145.51,145.78,17906.0,123.5845,123.8478,123.5845,123.8138,17906.0
2016-05-16 13:00:00,145.82,145.98,145.79,145.93,19739.0,123.8478,123.9837,123.8223,123.9412,19739.0
2016-05-16 13:05:00,145.98,146.05,145.81,145.81,22438.0,123.9837,124.0431,123.8393,123.8393,22438.0
2016-05-16 13:10:00,145.8,145.91,145.77,145.89,15791.0,123.8308,123.9242,123.8053,123.9072,15791.0
2016-05-16 13:15:00,145.92,146.04,145.87,145.95,20083.0,123.9327,124.0346,123.8903,123.9582,20083.0
2016-05-16 13:20:00,145.94,146.07,145.91,145.93,13223.0,123.9497,124.0601,123.9242,123.9412,13223.0
2016-05-16 13:25:00,145.91,145.96,145.85,145.92,10311.0,123.9242,123.9667,123.8733,123.9327,10311.0
2016-05-16 13:30:00,145.94,145.97,145.82,145.82,12223.0,123.9497,123.9752,123.8478,123.8478,12223.0
2016-05-16 13:35:00,145.85,145.98,145.84,145.93,14602.0,123.8733,123.9837,123.8648,123.9412,14602.0
2016-05-16 13:40:00,145.93,146.0,145.9,145.96,10138.0,123.9412,124.0007,123.9157,123.9667,10138.0
2016-05-16 13:45:00,146.0,146.17,145.95,146.03,18317.0,124.0007,124.145,123.9582,124.0261,18317.0
2016-05-16 13:50:00,146.0,146.1,145.95,145.99,15014.0,124.0007,124.0856,123.9582,123.9922,15014.0
2016-05-16 13:55:00,145.99,146.09,145.96,146.03,12970.0,123.9922,124.0771,123.9667,124.0261,12970.0
2016-05-16 14:00:00,145.98,146.13,145.93,146.08,16467.0,123.9837,124.1111,123.9412,124.0686,16467.0
2016-05-16 14:05:00,146.08,146.19,146.07,146.15,19196.0,124.0686,124.162,124.0601,124.1281,19196.0
2016-05-16 14:10:00,146.15,146.33,146.15,146.32,19446.0,124.1281,124.2809,124.1281,124.2724,19446.0
2016-05-16 14:15:00,146.35,146.5,146.31,146.4,27189.0,124.2979,124.4253,124.264,124.3404,27189.0
2016-05-16 14:20:00,146.42,146.58,146.41,146.52,16782.0,124.3574,124.4933,124.3489,124.4423,16782.0
2016-05-16 14:25:00,146.5,146.54,146.38,146.44,11080.0,124.4253,124.4593,124.3234,124.3744,11080.0
2016-05-16 14:30:00,146.44,146.49,146.31,146.42,15136.0,124.3744,124.4168,124.264,124.3574,15136.0
2016-05-16 14:35:00,146.44,146.45,146.26,146.26,23457.0,124.3744,124.3829,124.2215,124.2215,23457.0
2016-05-16 14:40:00,146.28,146.33,146.21,146.21,21169.0,124.2385,124.2809,124.179,124.179,21169.0
2016-05-16 14:45:00,146.27,146.27,146.16,146.23,19969.0,124.23,124.23,124.1366,124.196,19969.0
2016-05-16 14:50:00,146.21,146.23,146.06,146.11,24862.0,124.179,124.196,124.0516,124.0941,24862.0
2016-05-16 14:55:00,146.12,146.15,145.99,146.06,20212.0,124.1026,124.1281,123.9922,124.0516,20212.0
2016-05-16 15:00:00,146.05,146.17,145.99,146.12,18492.0,124.0431,124.145,123.9922,124.1026,18492.0
2016-05-16 15:05:00,146.15,146.24,146.1,146.23,10880.0,124.1281,124.2045,124.0856,124.196,10880.0
2016-05-16 15:10:00,146.22,146.23,146.12,146.12,36084.0,124.1875,124.196,124.1026,124.1026,36084.0
2016-05-16 15:15:00,146.18,146.18,146.06,146.15,18295.0,124.1535,124.1535,124.0516,124.1281,18295.0
2016-05-16 15:20:00,146.15,146.27,146.15,146.17,17716.0,124.1281,124.23,124.1281,124.145,17716.0
2016-05-16 15:25:00,146.19,146.25,146.15,146.23,23709.0,124.162,124.213,124.1281,124.196,23709.0
2016-05-16 15:30:00,146.23,146.24,146.03,146.06,34453.0,124.196,124.2045,124.0261,124.0516,34453.0
2016-05-16 15:35:00,146.06,146.12,146.02,146.11,20894.0,124.0516,124.1026,124.0177,124.0941,20894.0
2016-05-16 15:40:00,146.1,146.14,146.01,146.01,25345.0,124.0856,124.1196,124.0092,124.0092,25345.0
2016-05-16 15:45:00,146.02,146.09,145.88,145.93,36840.0,124.0177,124.0771,123.8987,123.9412,36840.0
2016-05-16 15:50:00,145.94,146.02,145.86,145.94,35106.0,123.9497,124.0177,123.8818,123.9497,35106.0
2016-05-16 15:55:00,145.94,145.94,145.75,145.79,153878.0,123.9497,123.9497,123.7883,123.8223,153878.0
2016-05-17 09:30:00,145.5,146.24,145.41,145.8,53932.0,123.576,124.2045,123.4996,123.8308,53932.0
2016-05-17 09:35:00,145.76,145.96,144.6,144.79,45559.0,123.7968,123.9667,122.8116,122.973,45559.0
2016-05-17 09:40:00,144.72,144.8,144.36,144.6,72898.0,122.9135,122.9815,122.6078,122.8116,72898.0
2016-05-17 09:45:00,144.58,144.64,144.0,144.01,34121.0,122.7946,122.8456,122.302,122.3105,34121.0
2016-05-17 09:50:00,144.1,144.3,143.86,144.13,45154.0,122.387,122.5568,122.1831,122.4124,45154.0
2016-05-17 09:55:00,144.2,144.2,143.88,144.14,39085.0,122.4719,122.4719,122.2001,122.4209,39085.0
2016-05-17 10:00:00,144.05,144.24,143.82,144.11,27754.0,122.3445,122.5059,122.1491,122.3955,27754.0
2016-05-17 10:05:00,144.1,144.27,143.9,143.9,105928.0,122.387,122.5313,122.2171,122.2171,105928.0
2016-05-17 10:10:00,143.95,144.17,143.92,144.01,37004.0,122.2596,122.4464,122.2341,122.3105,37004.0
2016-05-17 10:15:00,144.04,144.12,143.93,144.04,43044.0,122.336,122.4039,122.2426,122.336,43044.0
2016-05-17 10:20:00,144.08,144.2,143.89,144.1,73987.0,122.37,122.4719,122.2086,122.387,73987.0
2016-05-17 10:25:00,144.07,144.14,143.95,144.04,37015.0,122.3615,122.4209,122.2596,122.336,37015.0
2016-05-17 10:30:00,144.05,144.14,143.97,144.07,29958.0,122.3445,122.4209,122.2765,122.3615,29958.0
2016-05-17 10:35:00,144.02,144.12,143.89,144.08,33032.0,122.319,122.4039,122.2086,122.37,33032.0
2016-05-17 10:40:00,144.07,144.59,144.07,144.56,34411.0,122.3615,122.8031,122.3615,122.7776,34411.0
2016-05-17 10:45:00,144.53,144.76,144.42,144.42,33347.0,122.7522,122.9475,122.6587,122.6587,33347.0
2016-05-17 10:50:00,144.46,144.75,144.44,144.72,27931.0,122.6927,122.939,122.6757,122.9135,27931.0
2016-05-17 10:55:00,144.71,144.93,144.67,144.86,37083.0,122.905,123.0919,122.8711,123.0324,37083.0
2016-05-17 11:00:00,144.84,144.85,144.51,144.63,26165.0,123.0155,123.0239,122.7352,122.8371,26165.0
2016-05-17 11:05:00,144.6,144.61,144.32,144.49,31290.0,122.8116,122.8201,122.5738,122.7182,31290.0
2016-05-17 11:10:00,144.48,144.5,144.26,144.31,40501.0,122.7097,122.7267,122.5228,122.5653,40501.0
2016-05-17 11:15:00,144.32,144.34,144.16,144.3,11152.0,122.5738,122.5908,122.4379,122.5568,11152.0
2016-05-17 11:20:00,144.27,144.41,144.25,144.29,26053.0,122.5313,122.6502,122.5144,122.5483,26053.0
2016-05-17 11:25:00,144.28,144.4,144.19,144.24,11618.0,122.5398,122.6418,122.4634,122.5059,11618.0
2016-05-17 11:30:00,144.27,144.38,144.21,144.37,9031.0,122.5313,122.6248,122.4804,122.6163,9031.0
2016-05-17 11:35:00,144.37,144.39,144.2,144.24,10150.0,122.6163,122.6333,122.4719,122.5059,10150.0
2016-05-17 11:40:00,144.22,144.27,144.07,144.26,15313.0,122.4889,122.5313,122.3615,122.5228,15313.0
2016-05-17 11:45:00,144.29,144.37,144.26,144.34,18574.0,122.5483,122.6163,122.5228,122.5908,18574.0
2016-05-17 11:50:00,144.35,144.57,144.34,144.49,18163.0,122.5993,122.7861,122.5908,122.7182,18163.0
2016-05-17 11:55:00,144.48,144.61,144.44,144.54,23144.0,122.7097,122.8201,122.6757,122.7607,23144.0
2016-05-17 12:00:00,144.58,144.58,144.36,144.38,15028.0,122.7946,122.7946,122.6078,122.6248,15028.0
2016-05-17 12:05:00,144.39,144.41,144.22,144.29,13665.0,122.6333,122.6502,122.4889,122.5483,13665.0
2016-05-17 12:10:00,144.29,144.32,144.2,144.29,8260.0,122.5483,122.5738,122.4719,122.5483,8260.0
2016-05-17 12:15:00,144.3,144.36,144.13,144.18,11253.0,122.5568,122.6078,122.4124,122.4549,11253.0
2016-05-17 12:20:00,144.15,144.21,144.1,144.1,8292.0,122.4294,122.4804,122.387,122.387,8292.0
2016-05-17 12:25:00,144.1,144.27,144.08,144.25,10371.0,122.387,122.5313,122.37,122.5144,10371.0
2016-05-17 12:30:00,144.28,144.28,144.12,144.16,7454.0,122.5398,122.5398,122.4039,122.4379,7454.0
2016-05-17 12:35:00,144.16,144.2,144.09,144.18,9201.0,122.4379,122.4719,122.3785,122.4549,9201.0
2016-05-17 12:40:00,144.19,144.3,144.16,144.25,9674.0,122.4634,122.5568,122.4379,122.5144,9674.0
2016-05-17 12:45:00,144.21,144.22,144.13,144.17,6612.0,122.4804,122.4889,122.4124,122.4464,6612.0
2016-05-17 12:50:00,144.2,144.24,144.11,144.14,6019.0,122.4719,122.5059,122.3955,122.4209,6019.0
2016-05-17 12:55:00,144.2,144.3,144.08,144.3,10685.0,122.4719,122.5568,122.37,122.5568,10685.0
2016-05-17 13:00:00,144.29,144.31,144.18,144.23,6856.0,122.5483,122.5653,122.4549,122.4974,6856.0
2016-05-17 13:05:00,144.21,144.32,144.2,144.26,8838.0,122.4804,122.5738,122.4719,122.5228,8838.0
2016-05-17 13:10:00,144.27,144.35,144.24,144.33,11883.0,122.5313,122.5993,122.5059,122.5823,11883.0
2016-05-17 13:15:00,144.31,144.34,144.27,144.34,8133.0,122.5653,122.5908,122.5313,122.5908,8133.0
2016-05-17 13:20:00,144.34,144.39,144.32,144.34,10030.0,122.5908,122.6333,122.5738,122.5908,10030.0
2016-05-17 13:25:00,144.34,144.41,144.28,144.37,12325.0,122.5908,122.6502,122.5398,122.6163,12325.0
2016-05-17 13:30:00,144.4,144.41,144.22,144.22,10687.0,122.6418,122.6502,122.4889,122.4889,10687.0
2016-05-17 13:35:00,144.24,144.39,144.22,144.35,13559.0,122.5059,122.6333,122.4889,122.5993,13559.0
2016-05-17 13:40:00,144.34,144.38,144.2,144.22,6860.0,122.5908,122.6248,122.4719,122.4889,6860.0
2016-05-17 13:45:00,144.21,144.22,144.1,144.13,18739.0,122.4804,122.4889,122.387,122.4124,18739.0
2016-05-17 13:50:00,144.13,144.21,144.09,144.14,7797.0,122.4124,122.4804,122.3785,122.4209,7797.0
2016-05-17 13:55:00,144.13,144.13,143.84,143.87,31346.0,122.4124,122.4124,122.1661,122.1916,31346.0
2016-05-17 14:00:00,143.84,143.9,143.76,143.76,18500.0,122.1661,122.2171,122.0982,122.0982,18500.0
2016-05-17 14:05:00,143.78,143.87,143.65,143.65,21624.0,122.1152,122.1916,122.0048,122.0048,21624.0
2016-05-17 14:10:00,143.66,143.77,143.55,143.77,28633.0,122.0133,122.1067,121.9198,122.1067,28633.0
2016-05-17 14:15:00,143.81,143.84,143.62,143.69,20863.0,122.1407,122.1661,121.9793,122.0387,20863.0
2016-05-17 14:20:00,143.66,143.68,143.46,143.59,27961.0,122.0133,122.0302,121.8434,121.9538,27961.0
2016-05-17 14:25:00,143.57,143.6,143.37,143.55,14806.0,121.9368,121.9623,121.767,121.9198,14806.0
2016-05-17 14:30:00,143.53,143.6,143.38,143.38,12135.0,121.9028,121.9623,121.7754,121.7754,12135.0
2016-05-17 14:35:00,143.39,143.59,143.38,143.47,14270.0,121.7839,121.9538,121.7754,121.8519,14270.0
2016-05-17 14:40:00,143.49,143.63,143.46,143.59,19726.0,121.8689,121.9878,121.8434,121.9538,19726.0
2016-05-17 14:45:00,143.64,143.82,143.58,143.71,18633.0,121.9963,122.1491,121.9453,122.0557,18633.0
2016-05-17 14:50:00,143.74,143.76,143.61,143.64,12782.0,122.0812,122.0982,121.9708,121.9963,12782.0
2016-05-17 14:55:00,143.64,143.73,143.56,143.72,12882.0,121.9963,122.0727,121.9283,122.0642,12882.0
2016-05-17 15:00:00,143.74,143.79,143.66,143.76,27053.0,122.0812,122.1237,122.0133,122.0982,27053.0
2016-05-17 15:05:00,143.77,143.91,143.75,143.82,20344.0,122.1067,122.2256,122.0897,122.1491,20344.0
2016-05-17 15:10:00,143.82,143.87,143.59,143.61,43713.0,122.1491,122.1916,121.9538,121.9708,43713.0
2016-05-17 15:15:00,143.61,143.65,143.58,143.59,59285.0,121.9708,122.0048,121.9453,121.9538,59285.0
2016-05-17 15:20:00,143.59,143.65,143.46,143.46,42552.0,121.9538,122.0048,121.8434,121.8434,42552.0
2016-05-17 15:25:00,143.48,143.49,143.23,143.28,51749.0,121.8604,121.8689,121.648,121.6905,51749.0
2016-05-17 15:30:00,143.26,143.38,143.23,143.24,47861.0,121.6735,121.7754,121.648,121.6565,47861.0
2016-05-17 15:35:00,143.22,143.65,143.22,143.64,62090.0,121.6396,122.0048,121.6396,121.9963,62090.0
2016-05-17 15:40:00,143.64,143.68,143.57,143.57,40380.0,121.9963,122.0302,121.9368,121.9368,40380.0
2016-05-17 15:45:00,143.6,143.68,143.54,143.54,57418.0,121.9623,122.0302,121.9113,121.9113,57418.0
2016-05-17 15:50:00,143.56,143.62,143.47,143.53,65979.0,121.9283,121.9793,121.8519,121.9028,65979.0
2016-05-17 15:55:00,143.53,143.72,143.34,143.58,175921.0,121.9028,122.0642,121.7415,121.9453,175921.0
2016-05-18 09:30:00,140.18,140.39,139.29,139.78,388504.0,119.0576,119.236,118.3017,118.7179,388504.0
2016-05-18 09:35:00,139.83,140.09,139.34,139.39,168609.0,118.7604,118.9812,118.3442,118.3867,168609.0
2016-05-18 09:40:00,139.35,139.35,138.57,138.86,244577.0,118.3527,118.3527,117.6902,117.9365,244577.0
2016-05-18 09:45:00,138.86,139.08,138.6,138.9,198618.0,117.9365,118.1234,117.7157,117.9705,198618.0
2016-05-18 09:50:00,138.86,139.24,138.78,139.07,108685.0,117.9365,118.2593,117.8686,118.1149,108685.0
2016-05-18 09:55:00,139.09,139.23,138.78,138.9,169948.0,118.1319,118.2508,117.8686,117.9705,169948.0
2016-05-18 10:00:00,138.92,139.41,138.91,138.98,121484.0,117.9875,118.4036,117.979,118.0384,121484.0
2016-05-18 10:05:00,138.97,139.22,138.91,139.04,107123.0,118.0299,118.2423,117.979,118.0894,107123.0
2016-05-18 10:10:00,139.04,139.31,138.9,139.29,75140.0,118.0894,118.3187,117.9705,118.3017,75140.0
2016-05-18 10:15:00,139.29,139.53,139.21,139.52,103144.0,118.3017,118.5056,118.2338,118.4971,103144.0
2016-05-18 10:20:00,139.46,139.85,139.37,139.63,148876.0,118.4461,118.7773,118.3697,118.5905,148876.0
2016-05-18 10:25:00,139.59,140.03,139.57,140.01,82949.0,118.5565,118.9302,118.5395,118.9132,82949.0
2016-05-18 10:30:00,140.01,140.16,139.89,139.91,119639.0,118.9132,119.0406,118.8113,118.8283,119639.0
2016-05-18 10:35:00,139.93,140.17,139.85,140.08,54132.0,118.8453,119.0491,118.7773,118.9727,54132.0
2016-05-18 10:40:00,140.1,140.11,139.92,139.97,57179.0,118.9897,118.9982,118.8368,118.8793,57179.0
2016-05-18 10:45:00,139.96,140.04,139.92,139.99,53460.0,118.8708,118.9387,118.8368,118.8963,53460.0
2016-05-18 10:50:00,140.0,140.16,139.77,139.88,54873.0,118.9047,119.0406,118.7094,118.8028,54873.0
2016-05-18 10:55:00,139.85,139.91,139.33,139.33,60510.0,118.7773,118.8283,118.3357,118.3357,60510.0
2016-05-18 11:00:00,139.36,139.55,139.18,139.55,66538.0,118.3612,118.5226,118.2083,118.5226,66538.0
2016-05-18 11:05:00,139.55,139.7,139.34,139.6,85720.0,118.5226,118.65,118.3442,118.565,85720.0
2016-05-18 11:10:00,139.61,140.04,139.52,140.03,35310.0,118.5735,118.9387,118.4971,118.9302,35310.0
2016-05-18 11:15:00,140.01,140.18,139.93,139.98,62038.0,118.9132,119.0576,118.8453,118.8878,62038.0
2016-05-18 11:20:00,140.0,140.22,140.0,140.01,52734.0,118.9047,119.0916,118.9047,118.9132,52734.0
2016-05-18 11:25:00,140.0,140.27,140.0,140.25,92618.0,118.9047,119.1341,118.9047,119.1171,92618.0
2016-05-18 11:30:00,140.24,140.28,140.12,140.19,42419.0,119.1086,119.1426,119.0067,119.0661,42419.0
2016-05-18 11:35:00,140.26,140.43,140.21,140.3,55210.0,119.1256,119.27,119.0831,119.1595,55210.0
2016-05-18 11:40:00,140.3,140.33,139.93,140.0,42197.0,119.1595,119.185,118.8453,118.9047,42197.0
2016-05-18 11:45:00,140.0,140.41,139.97,140.33,43048.0,118.9047,119.253,118.8793,119.185,43048.0
2016-05-18 11:50:00,140.3,140.49,140.14,140.49,30746.0,119.1595,119.3209,119.0237,119.3209,30746.0
2016-05-18 11:55:00,140.47,140.72,140.43,140.5,41041.0,119.3039,119.5163,119.27,119.3294,41041.0
2016-05-18 12:00:00,140.49,140.52,140.33,140.36,31122.0,119.3209,119.3464,119.185,119.2105,31122.0
2016-05-18 12:05:00,140.37,140.52,140.35,140.49,31240.0,119.219,119.3464,119.202,119.3209,31240.0
2016-05-18 12:10:00,140.46,140.64,140.44,140.59,20303.0,119.2954,119.4483,119.2784,119.4058,20303.0
2016-05-18 12:15:00,140.6,140.81,140.52,140.81,17860.0,119.4143,119.5927,119.3464,119.5927,17860.0
2016-05-18 12:20:00,140.79,140.97,140.75,140.96,33572.0,119.5757,119.7286,119.5417,119.7201,33572.0
2016-05-18 12:25:00,140.96,141.0,140.79,140.81,32945.0,119.7201,119.7541,119.5757,119.5927,32945.0
2016-05-18 12:30:00,140.81,141.0,140.76,140.92,22013.0,119.5927,119.7541,119.5502,119.6861,22013.0
2016-05-18 12:35:00,140.91,140.99,140.78,140.92,22984.0,119.6776,119.7456,119.5672,119.6861,22984.0
2016-05-18 12:40:00,140.95,141.1,140.88,141.04,27639.0,119.7116,119.839,119.6521,119.788,27639.0
2016-05-18 12:45:00,141.08,141.09,140.92,140.97,28283.0,119.822,119.8305,119.6861,119.7286,28283.0
2016-05-18 12:50:00,140.96,141.04,140.75,141.04,25542.0,119.7201,119.788,119.5417,119.788,25542.0
2016-05-18 12:55:00,141.06,141.25,141.0,141.2,29332.0,119.805,119.9664,119.7541,119.9239,29332.0
2016-05-18 13:00:00,141.22,141.37,141.02,141.08,64005.0,119.9409,120.0683,119.7711,119.822,64005.0
2016-05-18 13:05:00,141.02,141.18,140.97,141.09,26569.0,119.7711,119.9069,119.7286,119.8305,26569.0
2016-05-18 13:10:00,141.09,141.18,141.05,141.13,14350.0,119.8305,119.9069,119.7965,119.8645,14350.0
2016-05-18 13:15:00,141.12,141.2,141.07,141.09,17200.0,119.856,119.9239,119.8135,119.8305,17200.0
2016-05-18 13:20:00,141.07,141.49,141.02,141.45,27037.0,119.8135,120.1702,119.7711,120.1363,27037.0
2016-05-18 13:25:00,141.45,141.6,141.42,141.5,16730.0,120.1363,120.2637,120.1108,120.1787,16730.0
2016-05-18 13:30:00,141.53,141.6,141.45,141.49,42701.0,120.2042,120.2637,120.1363,120.1702,42701.0
2016-05-18 13:35:00,141.5,141.64,141.47,141.53,19912.0,120.1787,120.2976,120.1532,120.2042,19912.0
2016-05-18 13:40:00,141.54,141.66,141.52,141.54,19613.0,120.2127,120.3146,120.1957,120.2127,19613.0
2016-05-18 13:45:00,141.55,141.65,141.5,141.5,25782.0,120.2212,120.3061,120.1787,120.1787,25782.0
2016-05-18 13:50:00,141.52,141.53,141.27,141.31,24482.0,120.1957,120.2042,119.9834,120.0174,24482.0
2016-05-18 13:55:00,141.33,141.39,141.15,141.19,18797.0,120.0343,120.0853,119.8815,119.9154,18797.0
2016-05-18 14:00:00,141.15,141.15,140.52,140.77,53789.0,119.8815,119.8815,119.3464,119.5587,53789.0
2016-05-18 14:05:00,140.81,140.94,140.23,140.94,44750.0,119.5927,119.7031,119.1001,119.7031,44750.0
2016-05-18 14:10:00,140.87,140.98,140.67,140.83,29622.0,119.6437,119.7371,119.4738,119.6097,29622.0
2016-05-18 14:15:00,140.85,140.88,140.41,140.88,42279.0,119.6267,119.6521,119.253,119.6521,42279.0
2016-05-18 14:20:00,140.91,141.04,140.74,141.01,25269.0,119.6776,119.788,119.5332,119.7626,25269.0
2016-05-18 14:25:00,141.0,141.0,140.44,140.48,34466.0,119.7541,119.7541,119.2784,119.3124,34466.0
2016-05-18 14:30:00,140.48,140.53,140.14,140.53,38195.0,119.3124,119.3549,119.0237,119.3549,38195.0
2016-05-18 14:35:00,140.55,140.88,140.52,140.76,32798.0,119.3719,119.6521,119.3464,119.5502,32798.0
2016-05-18 14:40:00,140.76,140.99,140.62,140.98,38511.0,119.5502,119.7456,119.4313,119.7371,38511.0
2016-05-18 14:45:00,140.91,140.98,140.77,140.92,25796.0,119.6776,119.7371,119.5587,119.6861,25796.0
2016-05-18 14:50:00,140.93,141.24,140.93,141.01,25490.0,119.6946,119.9579,119.6946,119.7626,25490.0
2016-05-18 14:55:00,141.03,141.31,140.97,141.06,42684.0,119.7795,120.0174,119.7286,119.805,42684.0
2016-05-18 15:00:00,141.06,141.4,140.98,141.38,33625.0,119.805,120.0938,119.7371,120.0768,33625.0
2016-05-18 15:05:00,141.36,141.36,141.07,141.1,27083.0,120.0598,120.0598,119.8135,119.839,27083.0
2016-05-18 15:10:00,141.13,141.13,140.86,140.91,35398.0,119.8645,119.8645,119.6352,119.6776,35398.0
2016-05-18 15:15:00,140.88,141.01,140.69,141.01,55277.0,119.6521,119.7626,119.4908,119.7626,55277.0
2016-05-18 15:20:00,141.0,141.03,140.79,140.81,26540.0,119.7541,119.7795,119.5757,119.5927,26540.0
2016-05-18 15:25:00,140.8,141.05,140.76,140.89,36917.0,119.5842,119.7965,119.5502,119.6606,36917.0
2016-05-18 15:30:00,140.87,141.12,140.86,141.1,42970.0,119.6437,119.856,119.6352,119.839,42970.0
2016-05-18 15:35:00,141.06,141.07,140.64,140.65,44324.0,119.805,119.8135,119.4483,119.4568,44324.0
2016-05-18 15:40:00,140.66,140.91,140.65,140.88,35348.0,119.4653,119.6776,119.4568,119.6521,35348.0
2016-05-18 15:45:00,140.88,140.97,140.8,140.8,44060.0,119.6521,119.7286,119.5842,119.5842,44060.0
2016-05-18 15:50:00,140.81,140.94,140.77,140.94,66930.0,119.5927,119.7031,119.5587,119.7031,66930.0
2016-05-18 15:55:00,140.94,141.41,140.91,141.28,267200.0,119.7031,120.1023,119.6776,119.9919,267200.0
2016-05-19 09:30:00,142.45,142.71,141.6,142.54,83348.0,120.9856,121.2064,120.2637,121.062,83348.0
2016-05-19 09:35:00,142.58,142.64,141.46,142.01,57224.0,121.096,121.147,120.1448,120.6119,57224.0
2016-05-19 09:40:00,141.85,142.45,141.75,142.27,46623.0,120.476,120.9856,120.3911,120.8327,46623.0
2016-05-19 09:45:00,142.39,142.41,141.98,142.29,21213.0,120.9346,120.9516,120.5864,120.8497,21213.0
2016-05-19 09:50:00,142.28,142.61,142.18,142.28,36497.0,120.8412,121.1215,120.7563,120.8412,36497.0
2016-05-19 09:55:00,142.3,142.36,141.56,141.56,38424.0,120.8582,120.9091,120.2297,120.2297,38424.0
2016-05-19 10:00:00,141.53,142.22,141.49,142.05,21089.0,120.2042,120.7902,120.1702,120.6459,21089.0
2016-05-19 10:05:00,142.12,142.25,141.83,141.98,22950.0,120.7053,120.8157,120.459,120.5864,22950.0
2016-05-19 10:10:00,141.99,142.02,141.43,141.47,30017.0,120.5949,120.6204,120.1193,120.1532,30017.0
2016-05-19 10:15:00,141.49,142.02,141.45,141.82,24430.0,120.1702,120.6204,120.1363,120.4505,24430.0
2016-05-19 10:20:00,141.86,142.02,141.78,141.97,25572.0,120.4845,120.6204,120.4165,120.5779,25572.0
2016-05-19 10:25:00,142.0,142.61,141.99,142.43,34560.0,120.6034,121.1215,120.5949,120.9686,34560.0
2016-05-19 10:30:00,142.49,142.49,142.15,142.38,17606.0,121.0196,121.0196,120.7308,120.9261,17606.0
2016-05-19 10:35:00,142.35,142.38,141.91,141.99,24233.0,120.9006,120.9261,120.5269,120.5949,24233.0
2016-05-19 10:40:00,141.97,142.2,141.88,142.13,34420.0,120.5779,120.7733,120.5015,120.7138,34420.0
2016-05-19 10:45:00,142.11,142.13,141.77,141.78,29934.0,120.6968,120.7138,120.408,120.4165,29934.0
2016-05-19 10:50:00,141.8,141.86,141.52,141.69,40703.0,120.4335,120.4845,120.1957,120.3401,40703.0
2016-05-19 10:55:00,141.72,141.82,141.68,141.68,19262.0,120.3656,120.4505,120.3316,120.3316,19262.0
2016-05-19 11:00:00,141.72,141.77,141.42,141.49,29188.0,120.3656,120.408,120.1108,120.1702,29188.0
2016-05-19 11:05:00,141.45,141.88,141.44,141.87,23635.0,120.1363,120.5015,120.1278,120.493,23635.0
2016-05-19 11:10:00,141.86,142.06,141.85,142.04,25881.0,120.4845,120.6543,120.476,120.6374,25881.0
2016-05-19 11:15:00,142.04,142.13,141.98,142.04,25667.0,120.6374,120.7138,120.5864,120.6374,25667.0
2016-05-19 11:20:00,142.08,142.12,141.95,142.03,12518.0,120.6713,120.7053,120.5609,120.6289,12518.0
2016-05-19 11:25:00,142.02,142.05,141.82,141.84,16031.0,120.6204,120.6459,120.4505,120.4675,16031.0
2016-05-19 11:30:00,141.89,141.92,141.77,141.8,12142.0,120.51,120.5354,120.408,120.4335,12142.0
2016-05-19 11:35:00,141.78,141.78,141.52,141.52,25036.0,120.4165,120.4165,120.1957,120.1957,25036.0
2016-05-19 11:40:00,141.57,141.59,141.46,141.54,25285.0,120.2382,120.2552,120.1448,120.2127,25285.0
2016-05-19 11:45:00,141.54,141.75,141.45,141.72,32889.0,120.2127,120.3911,120.1363,120.3656,32889.0
2016-05-19 11:50:00,141.72,141.84,141.71,141.76,26760.0,120.3656,120.4675,120.3571,120.3995,26760.0
2016-05-19 11:55:00,141.76,142.1,141.74,142.03,16896.0,120.3995,120.6883,120.3826,120.6289,16896.0
2016-05-19 12:00:00,142.01,142.09,141.92,141.97,16212.0,120.6119,120.6798,120.5354,120.5779,16212.0
2016-05-19 12:05:00,141.94,142.04,141.83,141.97,19795.0,120.5524,120.6374,120.459,120.5779,19795.0
2016-05-19 12:10:00,141.94,142.27,141.93,142.27,16810.0,120.5524,120.8327,120.5439,120.8327,16810.0
2016-05-19 12:15:00,142.29,142.35,142.16,142.31,19610.0,120.8497,120.9006,120.7393,120.8667,19610.0
2016-05-19 12:20:00,142.31,142.38,142.29,142.35,13861.0,120.8667,120.9261,120.8497,120.9006,13861.0
2016-05-19 12:25:00,142.35,142.36,141.93,141.93,17476.0,120.9006,120.9091,120.5439,120.5439,17476.0
2016-05-19 12:30:00,141.94,141.95,141.64,141.74,15488.0,120.5524,120.5609,120.2976,120.3826,15488.0
2016-05-19 12:35:00,141.71,141.87,141.67,141.86,9288.0,120.3571,120.493,120.3231,120.4845,9288.0
2016-05-19 12:40:00,141.88,141.94,141.81,141.92,13502.0,120.5015,120.5524,120.442,120.5354,13502.0
2016-05-19 12:45:00,141.92,141.95,141.79,141.84,14595.0,120.5354,120.5609,120.425,120.4675,14595.0
2016-05-19 12:50:00,141.84,141.86,141.55,141.56,18661.0,120.4675,120.4845,120.2212,120.2297,18661.0
2016-05-19 12:55:00,141.56,141.63,141.49,141.54,27146.0,120.2297,120.2891,120.1702,120.2127,27146.0
2016-05-19 13:00:00,141.59,141.83,141.54,141.83,18409.0,120.2552,120.459,120.2127,120.459,18409.0
2016-05-19 13:05:00,141.83,142.0,141.83,142.0,15830.0,120.459,120.6034,120.459,120.6034,15830.0
2016-05-19 13:10:00,142.01,142.1,141.92,142.06,15739.0,120.6119,120.6883,120.5354,120.6543,15739.0
2016-05-19 13:15:00,142.05,142.07,141.95,142.0,5993.0,120.6459,120.6628,120.5609,120.6034,5993.0
2016-05-19 13:20:00,142.0,142.08,141.95,141.99,8677.0,120.6034,120.6713,120.5609,120.5949,8677.0
2016-05-19 13:25:00,142.0,142.04,141.98,142.0,6711.0,120.6034,120.6374,120.5864,120.6034,6711.0
2016-05-19 13:30:00,142.0,142.1,141.89,142.09,13592.0,120.6034,120.6883,120.51,120.6798,13592.0
2016-05-19 13:35:00,142.09,142.15,142.0,142.01,12349.0,120.6798,120.7308,120.6034,120.6119,12349.0
2016-05-19 13:40:00,142.02,142.07,141.96,141.99,22965.0,120.6204,120.6628,120.5694,120.5949,22965.0
2016-05-19 13:45:00,141.97,142.09,141.78,141.84,10938.0,120.5779,120.6798,120.4165,120.4675,10938.0
2016-05-19 13:50:00,141.83,141.92,141.75,141.87,15729.0,120.459,120.5354,120.3911,120.493,15729.0
2016-05-19 13:55:00,141.87,141.98,141.85,141.88,23847.0,120.493,120.5864,120.476,120.5015,23847.0
2016-05-19 14:00:00,141.88,142.04,141.85,141.9,19895.0,120.5015,120.6374,120.476,120.5185,19895.0
2016-05-19 14:05:00,141.9,142.02,141.86,142.02,18979.0,120.5185,120.6204,120.4845,120.6204,18979.0
2016-05-19 14:10:00,142.01,142.21,142.01,142.07,12736.0,120.6119,120.7817,120.6119,120.6628,12736.0
2016-05-19 14:15:00,142.06,142.15,142.02,142.15,14173.0,120.6543,120.7308,120.6204,120.7308,14173.0
2016-05-19 14:20:00,142.14,142.15,142.0,142.05,13146.0,120.7223,120.7308,120.6034,120.6459,13146.0
2016-05-19 14:25:00,142.06,142.21,142.03,142.15,14703.0,120.6543,120.7817,120.6289,120.7308,14703.0
2016-05-19 14:30:00,142.17,142.19,141.92,141.92,15833.0,120.7478,120.7648,120.5354,120.5354,15833.0
2016-05-19 14:35:00,141.95,142.04,141.88,141.98,19270.0,120.5609,120.6374,120.5015,120.5864,19270.0
2016-05-19 14:40:00,141.99,142.17,141.99,142.16,35256.0,120.5949,120.7478,120.5949,120.7393,35256.0
2016-05-19 14:45:00,142.16,142.21,142.1,142.11,21942.0,120.7393,120.7817,120.6883,120.6968,21942.0
2016-05-19 14:50:00,142.13,142.2,142.09,142.19,17806.0,120.7138,120.7733,120.6798,120.7648,17806.0
2016-05-19 14:55:00,142.19,142.28,142.14,142.2,14738.0,120.7648,120.8412,120.7223,120.7733,14738.0
2016-05-19 15:00:00,142.2,142.45,142.2,142.41,38292.0,120.7733,120.9856,120.7733,120.9516,38292.0
2016-05-19 15:05:00,142.39,142.59,142.39,142.55,28396.0,120.9346,121.1045,120.9346,121.0705,28396.0
2016-05-19 15:10:00,142.56,142.71,142.52,142.63,35946.0,121.079,121.2064,121.045,121.1385,35946.0
2016-05-19 15:15:00,142.62,142.63,142.38,142.55,40381.0,121.13,121.1385,120.9261,121.0705,40381.0
2016-05-19 15:20:00,142.57,142.74,142.55,142.71,47543.0,121.0875,121.2319,121.0705,121.2064,47543.0
2016-05-19 15:25:00,142.73,142.78,142.62,142.75,61089.0,121.2234,121.2659,121.13,121.2404,61089.0
2016-05-19 15:30:00,142.75,142.79,142.68,142.71,98790.0,121.2404,121.2743,121.1809,121.2064,98790.0
2016-05-19 15:35:00,142.72,142.97,142.71,142.91,56602.0,121.2149,121.4272,121.2064,121.3763,56602.0
2016-05-19 15:40:00,142.91,142.93,142.79,142.81,43449.0,121.3763,121.3933,121.2743,121.2913,43449.0
2016-05-19 15:45:00,142.82,143.08,142.82,143.02,50755.0,121.2998,121.5207,121.2998,121.4697,50755.0
2016-05-19 15:50:00,143.03,143.03,142.82,142.89,58784.0,121.4782,121.4782,121.2998,121.3593,58784.0
2016-05-19 15:55:00,142.89,142.9,142.7,142.7,98223.0,121.3593,121.3678,121.1979,121.1979,98223.0
2016-05-20 09:30:00,142.7,143.45,142.67,142.83,186049.0,121.1979,121.8349,121.1724,121.3083,186049.0
2016-05-20 09:35:00,142.78,142.96,142.14,142.29,39689.0,121.2659,121.4187,120.7223,120.8497,39689.0
2016-05-20 09:40:00,142.24,142.48,142.05,142.21,20500.0,120.8072,121.0111,120.6459,120.7817,20500.0
2016-05-20 09:45:00,142.26,142.46,142.02,142.41,34927.0,120.8242,120.9941,120.6204,120.9516,34927.0
2016-05-20 09:50:00,142.42,142.82,142.4,142.76,19926.0,120.9601,121.2998,120.9431,121.2489,19926.0
2016-05-20 09:55:00,142.77,142.92,142.44,142.82,30081.0,121.2574,121.3848,120.9771,121.2998,30081.0
2016-05-20 10:00:00,142.91,142.94,142.68,142.86,16528.0,121.3763,121.4017,121.1809,121.3338,16528.0
2016-05-20 10:05:00,142.93,143.06,142.73,142.94,21739.0,121.3933,121.5037,121.2234,121.4017,21739.0
2016-05-20 10:10:00,142.93,143.28,142.93,143.09,30053.0,121.3933,121.6905,121.3933,121.5291,30053.0
2016-05-20 10:15:00,143.08,143.24,143.0,143.0,21202.0,121.5207,121.6565,121.4527,121.4527,21202.0
2016-05-20 10:20:00,142.91,143.02,142.7,142.98,25530.0,121.3763,121.4697,121.1979,121.4357,25530.0
2016-05-20 10:25:00,143.02,143.13,142.75,142.85,13191.0,121.4697,121.5631,121.2404,121.3253,13191.0
2016-05-20 10:30:00,142.86,143.09,142.86,142.97,8342.0,121.3338,121.5291,121.3338,121.4272,8342.0
2016-05-20 10:35:00,142.97,143.22,142.97,143.16,10258.0,121.4272,121.6396,121.4272,121.5886,10258.0
2016-05-20 10:40:00,143.15,143.28,143.11,143.23,9877.0,121.5801,121.6905,121.5461,121.648,9877.0
2016-05-20 10:45:00,143.25,143.47,143.11,143.3,40873.0,121.665,121.8519,121.5461,121.7075,40873.0
2016-05-20 10:50:00,143.3,143.36,143.1,143.16,13627.0,121.7075,121.7585,121.5376,121.5886,13627.0
2016-05-20 10:55:00,143.2,143.34,143.2,143.3,9960.0,121.6226,121.7415,121.6226,121.7075,9960.0
2016-05-20 11:00:00,143.28,143.33,143.18,143.18,14468.0,121.6905,121.733,121.6056,121.6056,14468.0
2016-05-20 11:05:00,143.12,143.25,143.01,143.01,7111.0,121.5546,121.665,121.4612,121.4612,7111.0
2016-05-20 11:10:00,143.02,143.16,142.94,143.11,13659.0,121.4697,121.5886,121.4017,121.5461,13659.0
2016-05-20 11:15:00,143.16,143.22,143.0,143.19,10394.0,121.5886,121.6396,121.4527,121.6141,10394.0
2016-05-20 11:20:00,143.21,143.31,143.14,143.31,16666.0,121.6311,121.716,121.5716,121.716,16666.0
2016-05-20 11:25:00,143.32,143.39,143.28,143.35,21306.0,121.7245,121.7839,121.6905,121.75,21306.0
2016-05-20 11:30:00,143.37,143.42,143.27,143.37,19551.0,121.767,121.8094,121.682,121.767,19551.0
2016-05-20 11:35:00,143.38,143.46,143.31,143.43,18994.0,121.7754,121.8434,121.716,121.8179,18994.0
2016-05-20 11:40:00,143.44,143.5,143.42,143.47,15181.0,121.8264,121.8774,121.8094,121.8519,15181.0
2016-05-20 11:45:00,143.49,143.49,143.26,143.41,15347.0,121.8689,121.8689,121.6735,121.8009,15347.0
2016-05-20 11:50:00,143.43,143.47,143.17,143.19,9658.0,121.8179,121.8519,121.5971,121.6141,9658.0
2016-05-20 11:55:00,143.23,143.28,143.16,143.25,6797.0,121.648,121.6905,121.5886,121.665,6797.0
2016-05-20 12:00:00,143.26,143.29,143.1,143.15,16416.0,121.6735,121.699,121.5376,121.5801,16416.0
2016-05-20 12:05:00,143.15,143.22,143.12,143.17,13854.0,121.5801,121.6396,121.5546,121.5971,13854.0
2016-05-20 12:10:00,143.19,143.22,143.14,143.21,7085.0,121.6141,121.6396,121.5716,121.6311,7085.0
2016-05-20 12:15:00,143.22,143.24,143.04,143.06,9825.0,121.6396,121.6565,121.4867,121.5037,9825.0
2016-05-20 12:20:00,143.09,143.1,142.97,143.03,14011.0,121.5291,121.5376,121.4272,121.4782,14011.0
2016-05-20 12:25:00,143.03,143.03,142.93,142.98,8835.0,121.4782,121.4782,121.3933,121.4357,8835.0
2016-05-20 12:30:00,142.97,143.0,142.85,142.96,8413.0,121.4272,121.4527,121.3253,121.4187,8413.0
2016-05-20 12:35:00,142.95,143.23,142.93,143.16,15093.0,121.4102,121.648,121.3933,121.5886,15093.0
2016-05-20 12:40:00,143.2,143.36,143.2,143.22,8927.0,121.6226,121.7585,121.6226,121.6396,8927.0
2016-05-20 12:45:00,143.19,143.37,143.19,143.36,6868.0,121.6141,121.767,121.6141,121.7585,6868.0
2016-05-20 12:50:00,143.33,143.35,143.2,143.27,7433.0,121.733,121.75,121.6226,121.682,7433.0
2016-05-20 12:55:00,143.29,143.32,143.26,143.28,6967.0,121.699,121.7245,121.6735,121.6905,6967.0
2016-05-20 13:00:00,143.3,143.31,143.23,143.27,8388.0,121.7075,121.716,121.648,121.682,8388.0
2016-05-20 13:05:00,143.26,143.38,143.2,143.24,14896.0,121.6735,121.7754,121.6226,121.6565,14896.0
2016-05-20 13:10:00,143.28,143.29,143.14,143.15,5537.0,121.6905,121.699,121.5716,121.5801,5537.0
2016-05-20 13:15:00,143.15,143.23,143.08,143.16,7570.0,121.5801,121.648,121.5207,121.5886,7570.0
2016-05-20 13:20:00,143.2,143.21,143.04,143.06,6850.0,121.6226,121.6311,121.4867,121.5037,6850.0
2016-05-20 13:25:00,143.04,143.07,142.99,143.06,9433.0,121.4867,121.5122,121.4442,121.5037,9433.0
2016-05-20 13:30:00,143.05,143.14,142.95,143.09,9277.0,121.4952,121.5716,121.4102,121.5291,9277.0
2016-05-20 13:35:00,143.08,143.11,142.98,143.02,8140.0,121.5207,121.5461,121.4357,121.4697,8140.0
2016-05-20 13:40:00,142.98,143.08,142.94,142.94,14116.0,121.4357,121.5207,121.4017,121.4017,14116.0
2016-05-20 13:45:00,142.98,143.05,142.96,142.96,7194.0,121.4357,121.4952,121.4187,121.4187,7194.0
2016-05-20 13:50:00,142.96,142.97,142.86,142.97,11469.0,121.4187,121.4272,121.3338,121.4272,11469.0
2016-05-20 13:55:00,142.94,143.05,142.9,143.02,11752.0,121.4017,121.4952,121.3678,121.4697,11752.0
2016-05-20 14:00:00,143.05,143.12,142.98,143.06,9104.0,121.4952,121.5546,121.4357,121.5037,9104.0
2016-05-20 14:05:00,143.07,143.1,142.91,143.04,11824.0,121.5122,121.5376,121.3763,121.4867,11824.0
2016-05-20 14:10:00,143.03,143.1,142.99,143.01,8988.0,121.4782,121.5376,121.4442,121.4612,8988.0
2016-05-20 14:15:00,143.01,143.1,142.95,142.99,7527.0,121.4612,121.5376,121.4102,121.4442,7527.0
2016-05-20 14:20:00,142.94,143.15,142.94,143.09,7313.0,121.4017,121.5801,121.4017,121.5291,7313.0
2016-05-20 14:25:00,143.11,143.14,143.05,143.05,4907.0,121.5461,121.5716,121.4952,121.4952,4907.0
2016-05-20 14:30:00,143.1,143.11,143.01,143.06,8833.0,121.5376,121.5461,121.4612,121.5037,8833.0
2016-05-20 14:35:00,143.02,143.09,142.98,143.06,10779.0,121.4697,121.5291,121.4357,121.5037,10779.0
2016-05-20 14:40:00,143.1,143.17,143.06,143.11,10882.0,121.5376,121.5971,121.5037,121.5461,10882.0
2016-05-20 14:45:00,143.13,143.15,143.01,143.01,14936.0,121.5631,121.5801,121.4612,121.4612,14936.0
2016-05-20 14:50:00,143.0,143.02,142.91,142.92,17945.0,121.4527,121.4697,121.3763,121.3848,17945.0
2016-05-20 14:55:00,142.92,142.98,142.74,142.85,15428.0,121.3848,121.4357,121.2319,121.3253,15428.0
2016-05-20 15:00:00,142.86,142.93,142.69,142.69,21243.0,121.3338,121.3933,121.1894,121.1894,21243.0
2016-05-20 15:05:00,142.69,142.69,142.44,142.51,19216.0,121.1894,121.1894,120.9771,121.0365,19216.0
2016-05-20 15:10:00,142.5,142.6,142.46,142.57,15290.0,121.028,121.113,120.9941,121.0875,15290.0
2016-05-20 15:15:00,142.56,142.59,142.46,142.5,11764.0,121.079,121.1045,120.9941,121.028,11764.0
2016-05-20 15:20:00,142.51,142.57,142.38,142.38,14190.0,121.0365,121.0875,120.9261,120.9261,14190.0
2016-05-20 15:25:00,142.39,142.57,142.38,142.52,19259.0,120.9346,121.0875,120.9261,121.045,19259.0
2016-05-20 15:30:00,142.51,142.57,142.47,142.51,12749.0,121.0365,121.0875,121.0026,121.0365,12749.0
2016-05-20 15:35:00,142.5,142.57,142.42,142.47,15942.0,121.028,121.0875,120.9601,121.0026,15942.0
2016-05-20 15:40:00,142.46,142.6,142.45,142.48,28808.0,120.9941,121.113,120.9856,121.0111,28808.0
2016-05-20 15:45:00,142.51,142.6,142.49,142.57,23382.0,121.0365,121.113,121.0196,121.0875,23382.0
2016-05-20 15:50:00,142.58,142.68,142.58,142.67,44604.0,121.096,121.1809,121.096,121.1724,44604.0
2016-05-20 15:55:00,142.67,142.71,142.61,142.69,113859.0,121.1724,121.2064,121.1215,121.1894,113859.0
2016-05-23 09:30:00,142.84,142.97,142.68,142.79,52080.0,121.3168,121.4272,121.1809,121.2743,52080.0
2016-05-23 09:35:00,142.82,143.16,142.73,142.93,39227.0,121.2998,121.5886,121.2234,121.3933,39227.0
2016-05-23 09:40:00,142.97,143.4,142.97,143.35,30872.0,121.4272,121.7924,121.4272,121.75,30872.0
2016-05-23 09:45:00,143.35,143.82,143.31,143.61,48978.0,121.75,122.1491,121.716,121.9708,48978.0
2016-05-23 09:50:00,143.64,143.66,143.4,143.43,32982.0,121.9963,122.0133,121.7924,121.8179,32982.0
2016-05-23 09:55:00,143.45,143.92,143.44,143.88,50266.0,121.8349,122.2341,121.8264,122.2001,50266.0
2016-05-23 10:00:00,143.85,144.0,143.53,143.58,33980.0,122.1746,122.302,121.9028,121.9453,33980.0
2016-05-23 10:05:00,143.6,143.79,143.57,143.72,25166.0,121.9623,122.1237,121.9368,122.0642,25166.0
2016-05-23 10:10:00,143.7,143.85,143.58,143.59,28310.0,122.0472,122.1746,121.9453,121.9538,28310.0
2016-05-23 10:15:00,143.61,143.61,143.18,143.21,21459.0,121.9708,121.9708,121.6056,121.6311,21459.0
2016-05-23 10:20:00,143.21,143.34,143.18,143.28,19362.0,121.6311,121.7415,121.6056,121.6905,19362.0
2016-05-23 10:25:00,143.25,143.32,143.12,143.17,52125.0,121.665,121.7245,121.5546,121.5971,52125.0
2016-05-23 10:30:00,143.15,143.15,142.9,142.95,27222.0,121.5801,121.5801,121.3678,121.4102,27222.0
2016-05-23 10:35:00,142.91,143.03,142.91,142.92,21844.0,121.3763,121.4782,121.3763,121.3848,21844.0
2016-05-23 10:40:00,142.93,142.93,142.74,142.82,18123.0,121.3933,121.3933,121.2319,121.2998,18123.0
2016-05-23 10:45:00,142.81,142.9,142.79,142.9,10926.0,121.2913,121.3678,121.2743,121.3678,10926.0
2016-05-23 10:50:00,142.91,142.96,142.81,142.81,14112.0,121.3763,121.4187,121.2913,121.2913,14112.0
2016-05-23 10:55:00,142.81,142.97,142.81,142.95,11104.0,121.2913,121.4272,121.2913,121.4102,11104.0
2016-05-23 11:00:00,142.9,143.02,142.81,142.89,9109.0,121.3678,121.4697,121.2913,121.3593,9109.0
2016-05-23 11:05:00,142.89,142.95,142.69,142.95,28375.0,121.3593,121.4102,121.1894,121.4102,28375.0
2016-05-23 11:10:00,142.99,143.05,142.94,143.04,20247.0,121.4442,121.4952,121.4017,121.4867,20247.0
2016-05-23 11:15:00,143.05,143.07,142.93,142.97,13459.0,121.4952,121.5122,121.3933,121.4272,13459.0
2016-05-23 11:20:00,142.96,143.05,142.95,142.96,22358.0,121.4187,121.4952,121.4102,121.4187,22358.0
2016-05-23 11:25:00,142.96,142.97,142.84,142.97,12631.0,121.4187,121.4272,121.3168,121.4272,12631.0
2016-05-23 11:30:00,142.97,143.04,142.86,142.9,10469.0,121.4272,121.4867,121.3338,121.3678,10469.0
2016-05-23 11:35:00,142.88,142.9,142.71,142.78,24442.0,121.3508,121.3678,121.2064,121.2659,24442.0
2016-05-23 11:40:00,142.8,142.88,142.73,142.74,8042.0,121.2828,121.3508,121.2234,121.2319,8042.0
2016-05-23 11:45:00,142.73,142.76,142.65,142.65,9695.0,121.2234,121.2489,121.1554,121.1554,9695.0
2016-05-23 11:50:00,142.65,142.66,142.47,142.53,12796.0,121.1554,121.1639,121.0026,121.0535,12796.0
2016-05-23 11:55:00,142.49,142.71,142.46,142.69,12914.0,121.0196,121.2064,120.9941,121.1894,12914.0
2016-05-23 12:00:00,142.68,142.91,142.64,142.88,12818.0,121.1809,121.3763,121.147,121.3508,12818.0
2016-05-23 12:05:00,142.88,142.88,142.75,142.88,17787.0,121.3508,121.3508,121.2404,121.3508,17787.0
2016-05-23 12:10:00,142.86,143.03,142.86,143.01,10567.0,121.3338,121.4782,121.3338,121.4612,10567.0
2016-05-23 12:15:00,143.0,143.17,143.0,143.08,14530.0,121.4527,121.5971,121.4527,121.5207,14530.0
2016-05-23 12:20:00,143.05,143.08,142.95,142.95,5709.0,121.4952,121.5207,121.4102,121.4102,5709.0
2016-05-23 12:25:00,142.95,142.95,142.81,142.91,4925.0,121.4102,121.4102,121.2913,121.3763,4925.0
2016-05-23 12:30:00,142.94,142.94,142.81,142.81,7393.0,121.4017,121.4017,121.2913,121.2913,7393.0
2016-05-23 12:35:00,142.84,142.84,142.66,142.7,6010.0,121.3168,121.3168,121.1639,121.1979,6010.0
2016-05-23 12:40:00,142.66,142.81,142.57,142.69,29581.0,121.1639,121.2913,121.0875,121.1894,29581.0
2016-05-23 12:45:00,142.65,142.71,142.6,142.6,7760.0,121.1554,121.2064,121.113,121.113,7760.0
2016-05-23 12:50:00,142.6,142.74,142.56,142.7,6426.0,121.113,121.2319,121.079,121.1979,6426.0
2016-05-23 12:55:00,142.73,142.75,142.59,142.63,7048.0,121.2234,121.2404,121.1045,121.1385,7048.0
2016-05-23 13:00:00,142.64,142.73,142.57,142.57,9000.0,121.147,121.2234,121.0875,121.0875,9000.0
2016-05-23 13:05:00,142.57,142.63,142.41,142.42,20417.0,121.0875,121.1385,120.9516,120.9601,20417.0
2016-05-23 13:10:00,142.45,142.54,142.38,142.54,23748.0,120.9856,121.062,120.9261,121.062,23748.0
2016-05-23 13:15:00,142.51,142.61,142.48,142.51,7450.0,121.0365,121.1215,121.0111,121.0365,7450.0
2016-05-23 13:20:00,142.44,142.49,142.3,142.37,7335.0,120.9771,121.0196,120.8582,120.9176,7335.0
2016-05-23 13:25:00,142.32,142.49,142.3,142.34,8570.0,120.8752,121.0196,120.8582,120.8922,8570.0
2016-05-23 13:30:00,142.34,142.34,142.24,142.28,8941.0,120.8922,120.8922,120.8072,120.8412,8941.0
2016-05-23 13:35:00,142.28,142.31,142.2,142.28,9540.0,120.8412,120.8667,120.7733,120.8412,9540.0
2016-05-23 13:40:00,142.28,142.4,142.26,142.26,5405.0,120.8412,120.9431,120.8242,120.8242,5405.0
2016-05-23 13:45:00,142.28,142.33,142.22,142.28,6007.0,120.8412,120.8837,120.7902,120.8412,6007.0
2016-05-23 13:50:00,142.25,142.4,142.23,142.33,7933.0,120.8157,120.9431,120.7987,120.8837,7933.0
2016-05-23 13:55:00,142.32,142.51,142.32,142.45,5290.0,120.8752,121.0365,120.8752,120.9856,5290.0
2016-05-23 14:00:00,142.41,142.44,142.35,142.44,11111.0,120.9516,120.9771,120.9006,120.9771,11111.0
2016-05-23 14:05:00,142.43,142.44,142.34,142.34,7040.0,120.9686,120.9771,120.8922,120.8922,7040.0
2016-05-23 14:10:00,142.35,142.39,142.31,142.36,12036.0,120.9006,120.9346,120.8667,120.9091,12036.0
2016-05-23 14:15:00,142.37,142.51,142.36,142.46,5149.0,120.9176,121.0365,120.9091,120.9941,5149.0
2016-05-23 14:20:00,142.49,142.49,142.39,142.41,8476.0,121.0196,121.0196,120.9346,120.9516,8476.0
2016-05-23 14:25:00,142.42,142.44,142.3,142.37,12825.0,120.9601,120.9771,120.8582,120.9176,12825.0
2016-05-23 14:30:00,142.41,142.42,142.33,142.38,7510.0,120.9516,120.9601,120.8837,120.9261,7510.0
2016-05-23 14:35:00,142.36,142.44,142.34,142.36,11370.0,120.9091,120.9771,120.8922,120.9091,11370.0
2016-05-23 14:40:00,142.38,142.49,142.35,142.43,8959.0,120.9261,121.0196,120.9006,120.9686,8959.0
2016-05-23 14:45:00,142.43,142.48,142.33,142.36,12713.0,120.9686,121.0111,120.8837,120.9091,12713.0
2016-05-23 14:50:00,142.37,142.42,142.29,142.33,12563.0,120.9176,120.9601,120.8497,120.8837,12563.0
2016-05-23 14:55:00,142.33,142.33,142.1,142.22,15494.0,120.8837,120.8837,120.6883,120.7902,15494.0
2016-05-23 15:00:00,142.19,142.25,142.16,142.16,10487.0,120.7648,120.8157,120.7393,120.7393,10487.0
2016-05-23 15:05:00,142.19,142.21,142.13,142.2,11116.0,120.7648,120.7817,120.7138,120.7733,11116.0
2016-05-23 15:10:00,142.18,142.19,142.05,142.12,15187.0,120.7563,120.7648,120.6459,120.7053,15187.0
2016-05-23 15:15:00,142.1,142.11,142.03,142.07,8729.0,120.6883,120.6968,120.6289,120.6628,8729.0
2016-05-23 15:20:00,142.03,142.07,141.93,142.07,23423.0,120.6289,120.6628,120.5439,120.6628,23423.0
2016-05-23 15:25:00,142.04,142.05,141.95,142.0,14055.0,120.6374,120.6459,120.5609,120.6034,14055.0
2016-05-23 15:30:00,141.99,142.18,141.94,142.11,29295.0,120.5949,120.7563,120.5524,120.6968,29295.0
2016-05-23 15:35:00,142.1,142.11,141.95,142.01,14068.0,120.6883,120.6968,120.5609,120.6119,14068.0
2016-05-23 15:40:00,142.02,142.02,141.91,142.02,20246.0,120.6204,120.6204,120.5269,120.6204,20246.0
2016-05-23 15:45:00,142.0,142.08,141.95,142.04,23461.0,120.6034,120.6713,120.5609,120.6374,23461.0
2016-05-23 15:50:00,142.04,142.1,141.98,142.0,39469.0,120.6374,120.6883,120.5864,120.6034,39469.0
2016-05-23 15:55:00,142.0,142.02,141.91,142.01,78828.0,120.6034,120.6204,120.5269,120.6119,78828.0
2016-05-24 09:30:00,142.57,143.0,142.5,142.8,52367.0,121.0875,121.4527,121.028,121.2828,52367.0
2016-05-24 09:35:00,142.78,143.48,142.77,143.02,43726.0,121.2659,121.8604,121.2574,121.4697,43726.0
2016-05-24 09:40:00,143.0,143.3,142.9,143.18,43706.0,121.4527,121.7075,121.3678,121.6056,43706.0
2016-05-24 09:45:00,143.27,143.3,142.92,143.2,65309.0,121.682,121.7075,121.3848,121.6226,65309.0
2016-05-24 09:50:00,143.24,143.29,143.02,143.19,46876.0,121.6565,121.699,121.4697,121.6141,46876.0
2016-05-24 09:55:00,143.15,143.27,142.93,142.96,27570.0,121.5801,121.682,121.3933,121.4187,27570.0
2016-05-24 10:00:00,143.01,143.14,142.84,143.08,37648.0,121.4612,121.5716,121.3168,121.5207,37648.0
2016-05-24 10:05:00,143.03,143.35,143.02,143.25,46382.0,121.4782,121.75,121.4697,121.665,46382.0
2016-05-24 10:10:00,143.21,143.25,142.97,143.11,22439.0,121.6311,121.665,121.4272,121.5461,22439.0
2016-05-24 10:15:00,143.11,143.16,143.0,143.02,27161.0,121.5461,121.5886,121.4527,121.4697,27161.0
2016-05-24 10:20:00,143.02,143.03,142.81,142.92,69900.0,121.4697,121.4782,121.2913,121.3848,69900.0
2016-05-24 10:25:00,142.92,142.97,142.66,142.7,21521.0,121.3848,121.4272,121.1639,121.1979,21521.0
2016-05-24 10:30:00,142.69,142.87,142.67,142.7,31243.0,121.1894,121.3423,121.1724,121.1979,31243.0
2016-05-24 10:35:00,142.73,142.89,142.68,142.75,29045.0,121.2234,121.3593,121.1809,121.2404,29045.0
2016-05-24 10:40:00,142.75,142.84,142.62,142.72,17888.0,121.2404,121.3168,121.13,121.2149,17888.0
2016-05-24 10:45:00,142.73,142.73,142.64,142.72,22327.0,121.2234,121.2234,121.147,121.2149,22327.0
2016-05-24 10:50:00,142.72,142.79,142.62,142.7,28346.0,121.2149,121.2743,121.13,121.1979,28346.0
2016-05-24 10:55:00,142.65,142.77,142.63,142.69,15356.0,121.1554,121.2574,121.1385,121.1894,15356.0
2016-05-24 11:00:00,142.73,142.8,142.6,142.78,28046.0,121.2234,121.2828,121.113,121.2659,28046.0
2016-05-24 11:05:00,142.77,142.82,142.71,142.77,32421.0,121.2574,121.2998,121.2064,121.2574,32421.0
2016-05-24 11:10:00,142.75,143.0,142.75,142.98,26261.0,121.2404,121.4527,121.2404,121.4357,26261.0
2016-05-24 11:15:00,142.98,143.09,142.86,142.91,29529.0,121.4357,121.5291,121.3338,121.3763,29529.0
2016-05-24 11:20:00,142.94,143.0,142.87,142.92,16344.0,121.4017,121.4527,121.3423,121.3848,16344.0
2016-05-24 11:25:00,142.93,142.98,142.88,142.91,21961.0,121.3933,121.4357,121.3508,121.3763,21961.0
2016-05-24 11:30:00,142.91,143.0,142.87,142.94,16599.0,121.3763,121.4527,121.3423,121.4017,16599.0
2016-05-24 11:35:00,142.98,143.0,142.91,142.97,19143.0,121.4357,121.4527,121.3763,121.4272,19143.0
2016-05-24 11:40:00,142.97,143.12,142.94,143.07,26735.0,121.4272,121.5546,121.4017,121.5122,26735.0
2016-05-24 11:45:00,143.07,143.09,143.0,143.02,24338.0,121.5122,121.5291,121.4527,121.4697,24338.0
2016-05-24 11:50:00,143.03,143.1,142.97,143.08,19398.0,121.4782,121.5376,121.4272,121.5207,19398.0
2016-05-24 11:55:00,143.07,143.1,143.05,143.05,25705.0,121.5122,121.5376,121.4952,121.4952,25705.0
2016-05-24 12:00:00,143.05,143.1,143.04,143.09,15274.0,121.4952,121.5376,121.4867,121.5291,15274.0
2016-05-24 12:05:00,143.08,143.1,143.02,143.08,19954.0,121.5207,121.5376,121.4697,121.5207,19954.0
2016-05-24 12:10:00,143.09,143.09,142.95,142.99,19278.0,121.5291,121.5291,121.4102,121.4442,19278.0
2016-05-24 12:15:00,142.98,143.04,142.96,143.0,27513.0,121.4357,121.4867,121.4187,121.4527,27513.0
2016-05-24 12:20:00,142.99,143.04,142.95,143.0,22214.0,121.4442,121.4867,121.4102,121.4527,22214.0
2016-05-24 12:25:00,143.03,143.04,142.87,142.87,16362.0,121.4782,121.4867,121.3423,121.3423,16362.0
2016-05-24 12:30:00,142.88,142.93,142.81,142.83,8939.0,121.3508,121.3933,121.2913,121.3083,8939.0
2016-05-24 12:35:00,142.83,142.87,142.81,142.86,11118.0,121.3083,121.3423,121.2913,121.3338,11118.0
2016-05-24 12:40:00,142.88,142.92,142.83,142.87,6751.0,121.3508,121.3848,121.3083,121.3423,6751.0
2016-05-24 12:45:00,142.82,142.95,142.82,142.93,11372.0,121.2998,121.4102,121.2998,121.3933,11372.0
2016-05-24 12:50:00,142.94,143.0,142.92,142.98,13254.0,121.4017,121.4527,121.3848,121.4357,13254.0
2016-05-24 12:55:00,142.97,143.0,142.94,142.97,19909.0,121.4272,121.4527,121.4017,121.4272,19909.0
2016-05-24 13:00:00,143.0,143.04,142.97,142.98,20302.0,121.4527,121.4867,121.4272,121.4357,20302.0
2016-05-24 13:05:00,142.99,142.99,142.9,142.9,24957.0,121.4442,121.4442,121.3678,121.3678,24957.0
2016-05-24 13:10:00,142.92,143.0,142.91,142.92,22574.0,121.3848,121.4527,121.3763,121.3848,22574.0
2016-05-24 13:15:00,142.96,142.98,142.86,142.89,17353.0,121.4187,121.4357,121.3338,121.3593,17353.0
2016-05-24 13:20:00,142.88,142.92,142.82,142.84,13777.0,121.3508,121.3848,121.2998,121.3168,13777.0
2016-05-24 13:25:00,142.85,142.86,142.77,142.79,17016.0,121.3253,121.3338,121.2574,121.2743,17016.0
2016-05-24 13:30:00,142.8,142.9,142.76,142.84,16655.0,121.2828,121.3678,121.2489,121.3168,16655.0
2016-05-24 13:35:00,142.82,142.84,142.77,142.8,13575.0,121.2998,121.3168,121.2574,121.2828,13575.0
2016-05-24 13:40:00,142.8,142.93,142.79,142.89,15556.0,121.2828,121.3933,121.2743,121.3593,15556.0
2016-05-24 13:45:00,142.88,142.91,142.81,142.87,14200.0,121.3508,121.3763,121.2913,121.3423,14200.0
2016-05-24 13:50:00,142.88,142.95,142.87,142.89,10046.0,121.3508,121.4102,121.3423,121.3593,10046.0
2016-05-24 13:55:00,142.88,142.92,142.8,142.86,8442.0,121.3508,121.3848,121.2828,121.3338,8442.0
2016-05-24 14:00:00,142.86,142.9,142.82,142.86,7672.0,121.3338,121.3678,121.2998,121.3338,7672.0
2016-05-24 14:05:00,142.88,142.97,142.88,142.93,22960.0,121.3508,121.4272,121.3508,121.3933,22960.0
2016-05-24 14:10:00,142.93,143.0,142.92,142.95,29884.0,121.3933,121.4527,121.3848,121.4102,29884.0
2016-05-24 14:15:00,142.98,142.98,142.86,142.86,16982.0,121.4357,121.4357,121.3338,121.3338,16982.0
2016-05-24 14:20:00,142.86,142.86,142.73,142.82,15563.0,121.3338,121.3338,121.2234,121.2998,15563.0
2016-05-24 14:25:00,142.78,142.79,142.66,142.72,15570.0,121.2659,121.2743,121.1639,121.2149,15570.0
2016-05-24 14:30:00,142.72,142.75,142.69,142.7,18956.0,121.2149,121.2404,121.1894,121.1979,18956.0
2016-05-24 14:35:00,142.7,142.74,142.64,142.67,17699.0,121.1979,121.2319,121.147,121.1724,17699.0
2016-05-24 14:40:00,142.67,142.75,142.56,142.57,13709.0,121.1724,121.2404,121.079,121.0875,13709.0
2016-05-24 14:45:00,142.56,142.62,142.54,142.59,35239.0,121.079,121.13,121.062,121.1045,35239.0
2016-05-24 14:50:00,142.6,142.66,142.56,142.59,29612.0,121.113,121.1639,121.079,121.1045,29612.0
2016-05-24 14:55:00,142.59,142.69,142.42,142.46,62892.0,121.1045,121.1894,120.9601,120.9941,62892.0
2016-05-24 15:00:00,142.46,142.6,142.38,142.59,69418.0,120.9941,121.113,120.9261,121.1045,69418.0
2016-05-24 15:05:00,142.59,142.6,142.5,142.51,25249.0,121.1045,121.113,121.028,121.0365,25249.0
2016-05-24 15:10:00,142.5,142.59,142.49,142.56,27042.0,121.028,121.1045,121.0196,121.079,27042.0
2016-05-24 15:15:00,142.57,142.6,142.56,142.58,40070.0,121.0875,121.113,121.079,121.096,40070.0
2016-05-24 15:20:00,142.57,142.61,142.56,142.59,36464.0,121.0875,121.1215,121.079,121.1045,36464.0
2016-05-24 15:25:00,142.59,142.72,142.57,142.72,37438.0,121.1045,121.2149,121.0875,121.2149,37438.0
2016-05-24 15:30:00,142.72,142.74,142.56,142.57,20936.0,121.2149,121.2319,121.079,121.0875,20936.0
2016-05-24 15:35:00,142.58,142.61,142.55,142.59,23952.0,121.096,121.1215,121.0705,121.1045,23952.0
2016-05-24 15:40:00,142.59,142.66,142.58,142.64,65605.0,121.1045,121.1639,121.096,121.147,65605.0
2016-05-24 15:45:00,142.63,142.74,142.62,142.69,47997.0,121.1385,121.2319,121.13,121.1894,47997.0
2016-05-24 15:50:00,142.68,142.77,142.61,142.63,106347.0,121.1809,121.2574,121.1215,121.1385,106347.0
2016-05-24 15:55:00,142.63,142.63,142.51,142.57,97198.0,121.1385,121.1385,121.0365,121.0875,97198.0
2016-05-25 09:30:00,142.57,143.2,142.51,142.99,52779.0,121.0875,121.6226,121.0365,121.4442,52779.0
2016-05-25 09:35:00,142.99,143.1,142.64,143.02,45510.0,121.4442,121.5376,121.147,121.4697,45510.0
2016-05-25 09:40:00,143.02,143.28,142.9,143.01,26323.0,121.4697,121.6905,121.3678,121.4612,26323.0
2016-05-25 09:45:00,143.07,143.12,142.83,142.95,38733.0,121.5122,121.5546,121.3083,121.4102,38733.0
2016-05-25 09:50:00,142.97,143.28,142.94,143.23,26624.0,121.4272,121.6905,121.4017,121.648,26624.0
2016-05-25 09:55:00,143.21,143.43,143.12,143.41,40641.0,121.6311,121.8179,121.5546,121.8009,40641.0
2016-05-25 10:00:00,143.43,143.62,143.23,143.31,72249.0,121.8179,121.9793,121.648,121.716,72249.0
2016-05-25 10:05:00,143.24,143.53,143.21,143.45,28701.0,121.6565,121.9028,121.6311,121.8349,28701.0
2016-05-25 10:10:00,143.49,143.53,143.17,143.23,69855.0,121.8689,121.9028,121.5971,121.648,69855.0
2016-05-25 10:15:00,143.24,143.3,143.15,143.3,32927.0,121.6565,121.7075,121.5801,121.7075,32927.0
2016-05-25 10:20:00,143.25,143.32,143.13,143.19,35828.0,121.665,121.7245,121.5631,121.6141,35828.0
2016-05-25 10:25:00,143.22,143.24,143.14,143.19,31319.0,121.6396,121.6565,121.5716,121.6141,31319.0
2016-05-25 10:30:00,143.2,143.33,143.11,143.23,60321.0,121.6226,121.733,121.5461,121.648,60321.0
2016-05-25 10:35:00,143.23,143.26,143.14,143.16,31971.0,121.648,121.6735,121.5716,121.5886,31971.0
2016-05-25 10:40:00,143.17,143.27,143.14,143.23,61240.0,121.5971,121.682,121.5716,121.648,61240.0
2016-05-25 10:45:00,143.24,143.49,143.2,143.43,62247.0,121.6565,121.8689,121.6226,121.8179,62247.0
2016-05-25 10:50:00,143.43,143.68,143.41,143.68,27640.0,121.8179,122.0302,121.8009,122.0302,27640.0
2016-05-25 10:55:00,143.68,143.83,143.68,143.83,16624.0,122.0302,122.1576,122.0302,122.1576,16624.0
2016-05-25 11:00:00,143.85,144.0,143.7,143.99,38820.0,122.1746,122.302,122.0472,122.2935,38820.0
2016-05-25 11:05:00,143.97,143.99,143.69,143.75,22014.0,122.2765,122.2935,122.0387,122.0897,22014.0
2016-05-25 11:10:00,143.75,143.75,143.43,143.48,29711.0,122.0897,122.0897,121.8179,121.8604,29711.0
2016-05-25 11:15:00,143.51,143.78,143.44,143.7,35521.0,121.8859,122.1152,121.8264,122.0472,35521.0
2016-05-25 11:20:00,143.72,143.98,143.58,143.61,93692.0,122.0642,122.285,121.9453,121.9708,93692.0
2016-05-25 11:25:00,143.62,143.63,143.36,143.4,44023.0,121.9793,121.9878,121.7585,121.7924,44023.0
2016-05-25 11:30:00,143.4,143.66,143.37,143.57,20982.0,121.7924,122.0133,121.767,121.9368,20982.0
2016-05-25 11:35:00,143.6,143.72,143.5,143.6,58507.0,121.9623,122.0642,121.8774,121.9623,58507.0
2016-05-25 11:40:00,143.61,143.92,143.58,143.77,22689.0,121.9708,122.2341,121.9453,122.1067,22689.0
2016-05-25 11:45:00,143.72,143.91,143.7,143.86,23842.0,122.0642,122.2256,122.0472,122.1831,23842.0
2016-05-25 11:50:00,143.86,143.87,143.77,143.84,13385.0,122.1831,122.1916,122.1067,122.1661,13385.0
2016-05-25 11:55:00,143.81,143.94,143.79,143.88,58057.0,122.1407,122.2511,122.1237,122.2001,58057.0
2016-05-25 12:00:00,143.88,143.94,143.81,143.83,27897.0,122.2001,122.2511,122.1407,122.1576,27897.0
2016-05-25 12:05:00,143.82,144.08,143.8,143.96,33303.0,122.1491,122.37,122.1322,122.2681,33303.0
2016-05-25 12:10:00,143.98,144.12,143.97,144.07,24105.0,122.285,122.4039,122.2765,122.3615,24105.0
2016-05-25 12:15:00,144.08,144.1,143.99,144.01,21341.0,122.37,122.387,122.2935,122.3105,21341.0
2016-05-25 12:20:00,144.04,144.14,144.03,144.1,21000.0,122.336,122.4209,122.3275,122.387,21000.0
2016-05-25 12:25:00,144.11,144.19,144.02,144.06,19806.0,122.3955,122.4634,122.319,122.353,19806.0
2016-05-25 12:30:00,144.06,144.12,143.97,144.08,25432.0,122.353,122.4039,122.2765,122.37,25432.0
2016-05-25 12:35:00,144.1,144.24,144.07,144.22,30667.0,122.387,122.5059,122.3615,122.4889,30667.0
2016-05-25 12:40:00,144.24,144.24,144.13,144.2,18783.0,122.5059,122.5059,122.4124,122.4719,18783.0
2016-05-25 12:45:00,144.18,144.24,144.15,144.15,20908.0,122.4549,122.5059,122.4294,122.4294,20908.0
2016-05-25 12:50:00,144.17,144.19,144.07,144.07,22403.0,122.4464,122.4634,122.3615,122.3615,22403.0
2016-05-25 12:55:00,144.1,144.22,144.05,144.11,30069.0,122.387,122.4889,122.3445,122.3955,30069.0
2016-05-25 13:00:00,144.11,144.24,144.06,144.21,26517.0,122.3955,122.5059,122.353,122.4804,26517.0
2016-05-25 13:05:00,144.21,144.34,144.2,144.31,46019.0,122.4804,122.5908,122.4719,122.5653,46019.0
2016-05-25 13:10:00,144.34,144.34,144.25,144.31,15110.0,122.5908,122.5908,122.5144,122.5653,15110.0
2016-05-25 13:15:00,144.35,144.39,144.27,144.3,31063.0,122.5993,122.6333,122.5313,122.5568,31063.0
2016-05-25 13:20:00,144.28,144.37,144.21,144.34,28467.0,122.5398,122.6163,122.4804,122.5908,28467.0
2016-05-25 13:25:00,144.39,144.42,144.27,144.42,18646.0,122.6333,122.6587,122.5313,122.6587,18646.0
2016-05-25 13:30:00,144.41,144.51,144.36,144.51,55939.0,122.6502,122.7352,122.6078,122.7352,55939.0
2016-05-25 13:35:00,144.48,144.63,144.48,144.6,21825.0,122.7097,122.8371,122.7097,122.8116,21825.0
2016-05-25 13:40:00,144.61,144.61,144.47,144.56,26378.0,122.8201,122.8201,122.7012,122.7776,26378.0
2016-05-25 13:45:00,144.58,144.58,144.51,144.52,13327.0,122.7946,122.7946,122.7352,122.7437,13327.0
2016-05-25 13:50:00,144.56,144.69,144.51,144.67,21479.0,122.7776,122.8881,122.7352,122.8711,21479.0
2016-05-25 13:55:00,144.68,144.76,144.63,144.72,24169.0,122.8796,122.9475,122.8371,122.9135,24169.0
2016-05-25 14:00:00,144.72,144.74,144.58,144.65,39314.0,122.9135,122.9305,122.7946,122.8541,39314.0
2016-05-25 14:05:00,144.62,144.69,144.6,144.6,12480.0,122.8286,122.8881,122.8116,122.8116,12480.0
2016-05-25 14:10:00,144.63,144.72,144.57,144.57,18442.0,122.8371,122.9135,122.7861,122.7861,18442.0
2016-05-25 14:15:00,144.62,144.8,144.53,144.8,22653.0,122.8286,122.9815,122.7522,122.9815,22653.0
2016-05-25 14:20:00,144.8,144.96,144.8,144.92,35483.0,122.9815,123.1174,122.9815,123.0834,35483.0
2016-05-25 14:25:00,144.92,145.14,144.91,145.11,54327.0,123.0834,123.2703,123.0749,123.2448,54327.0
2016-05-25 14:30:00,145.11,145.45,145.08,145.4,52818.0,123.2448,123.5335,123.2193,123.4911,52818.0
2016-05-25 14:35:00,145.4,145.68,145.4,145.51,44136.0,123.4911,123.7289,123.4911,123.5845,44136.0
2016-05-25 14:40:00,145.52,145.55,145.27,145.41,42634.0,123.593,123.6185,123.3807,123.4996,42634.0
2016-05-25 14:45:00,145.41,145.49,145.11,145.11,52797.0,123.4996,123.5675,123.2448,123.2448,52797.0
2016-05-25 14:50:00,145.15,145.15,144.92,145.02,38049.0,123.2787,123.2787,123.0834,123.1683,38049.0
2016-05-25 14:55:00,145.02,145.06,144.92,144.94,25889.0,123.1683,123.2023,123.0834,123.1004,25889.0
2016-05-25 15:00:00,144.94,145.0,144.84,144.93,46574.0,123.1004,123.1513,123.0155,123.0919,46574.0
2016-05-25 15:05:00,144.93,145.02,144.88,145.0,41622.0,123.0919,123.1683,123.0494,123.1513,41622.0
2016-05-25 15:10:00,145.0,145.1,144.98,144.99,53833.0,123.1513,123.2363,123.1344,123.1429,53833.0
2016-05-25 15:15:00,145.0,145.1,144.98,145.04,34982.0,123.1513,123.2363,123.1344,123.1853,34982.0
2016-05-25 15:20:00,145.04,145.09,145.01,145.03,30864.0,123.1853,123.2278,123.1598,123.1768,30864.0
2016-05-25 15:25:00,145.05,145.05,144.9,145.04,60605.0,123.1938,123.1938,123.0664,123.1853,60605.0
2016-05-25 15:30:00,145.06,145.08,144.95,144.97,57806.0,123.2023,123.2193,123.1089,123.1259,57806.0
2016-05-25 15:35:00,144.96,144.97,144.76,144.78,99229.0,123.1174,123.1259,122.9475,122.9645,99229.0
2016-05-25 15:40:00,144.8,144.81,144.62,144.77,99890.0,122.9815,122.99,122.8286,122.956,99890.0
2016-05-25 15:45:00,144.76,144.76,144.54,144.63,81274.0,122.9475,122.9475,122.7607,122.8371,81274.0
2016-05-25 15:50:00,144.63,144.76,144.61,144.63,98843.0,122.8371,122.9475,122.8201,122.8371,98843.0
2016-05-25 15:55:00,144.62,145.0,144.22,144.66,290701.0,122.8286,123.1513,122.4889,122.8626,290701.0
2016-05-26 09:30:00,149.01,150.42,148.55,149.75,449982.0,126.5571,127.7547,126.1664,127.1856,449982.0
2016-05-26 09:35:00,149.87,150.92,149.8,150.9,203520.0,127.2875,128.1793,127.2281,128.1623,203520.0
2016-05-26 09:40:00,150.9,151.64,150.66,151.59,377940.0,128.1623,128.7908,127.9585,128.7484,377940.0
2016-05-26 09:45:00,151.6,152.47,151.5,151.99,340229.0,128.7569,129.4958,128.6719,129.0881,340229.0
2016-05-26 09:50:00,151.98,152.15,151.58,151.66,165489.0,129.0796,129.224,128.7399,128.8078,165489.0
2016-05-26 09:55:00,151.66,152.56,151.6,152.53,180436.0,128.8078,129.5722,128.7569,129.5467,180436.0
2016-05-26 10:00:00,152.51,152.65,152.12,152.36,127947.0,129.5297,129.6486,129.1985,129.4023,127947.0
2016-05-26 10:05:00,152.36,152.36,152.05,152.18,95963.0,129.4023,129.4023,129.139,129.2495,95963.0
2016-05-26 10:10:00,152.19,152.42,151.97,152.25,71613.0,129.258,129.4533,129.0711,129.3089,71613.0
2016-05-26 10:15:00,152.24,152.4,152.06,152.33,88858.0,129.3004,129.4363,129.1475,129.3769,88858.0
2016-05-26 10:20:00,152.33,152.63,152.26,152.63,79071.0,129.3769,129.6317,129.3174,129.6317,79071.0
2016-05-26 10:25:00,152.65,152.94,152.53,152.88,90592.0,129.6486,129.8949,129.5467,129.844,90592.0
2016-05-26 10:30:00,152.88,153.12,152.81,153.05,114979.0,129.844,130.0478,129.7845,129.9884,114979.0
2016-05-26 10:35:00,153.06,153.15,152.93,153.05,81335.0,129.9969,130.0733,129.8865,129.9884,81335.0
2016-05-26 10:40:00,153.07,153.22,153.05,153.2,69443.0,130.0054,130.1328,129.9884,130.1158,69443.0
2016-05-26 10:45:00,153.18,153.28,153.01,153.06,80438.0,130.0988,130.1837,129.9544,129.9969,80438.0
2016-05-26 10:50:00,153.08,153.14,152.93,153.08,94268.0,130.0138,130.0648,129.8865,130.0138,94268.0
2016-05-26 10:55:00,153.1,153.88,153.08,153.7,199819.0,130.0308,130.6933,130.0138,130.5404,199819.0
2016-05-26 11:00:00,153.68,153.72,153.23,153.28,94074.0,130.5234,130.5574,130.1412,130.1837,94074.0
2016-05-26 11:05:00,153.26,153.28,152.73,152.98,121173.0,130.1667,130.1837,129.7166,129.9289,121173.0
2016-05-26 11:10:00,152.96,153.0,151.86,152.0,187305.0,129.9119,129.9459,128.9777,129.0966,187305.0
2016-05-26 11:15:00,151.99,152.0,150.97,151.2,215410.0,129.0881,129.0966,128.2218,128.4171,215410.0
2016-05-26 11:20:00,151.22,151.5,151.0,151.22,139836.0,128.4341,128.6719,128.2473,128.4341,139836.0
2016-05-26 11:25:00,151.2,151.28,150.37,150.43,142176.0,128.4171,128.4851,127.7122,127.7632,142176.0
2016-05-26 11:30:00,150.48,150.96,150.48,150.91,124279.0,127.8056,128.2133,127.8056,128.1708,124279.0
2016-05-26 11:35:00,150.9,150.99,150.4,150.48,62721.0,128.1623,128.2388,127.7377,127.8056,62721.0
2016-05-26 11:40:00,150.49,151.39,150.49,151.3,90684.0,127.8141,128.5785,127.8141,128.5021,90684.0
2016-05-26 11:45:00,151.3,151.46,151.18,151.26,31423.0,128.5021,128.638,128.4001,128.4681,31423.0
2016-05-26 11:50:00,151.2,151.48,151.1,151.2,46649.0,128.4171,128.6549,128.3322,128.4171,46649.0
2016-05-26 11:55:00,151.18,151.4,151.07,151.2,57700.0,128.4001,128.587,128.3067,128.4171,57700.0
2016-05-26 12:00:00,151.23,151.27,151.12,151.21,48091.0,128.4426,128.4766,128.3492,128.4256,48091.0
2016-05-26 12:05:00,151.22,151.36,151.12,151.23,23600.0,128.4341,128.553,128.3492,128.4426,23600.0
2016-05-26 12:10:00,151.23,151.27,151.09,151.17,57500.0,128.4426,128.4766,128.3237,128.3916,57500.0
2016-05-26 12:15:00,151.12,151.12,150.92,151.0,34605.0,128.3492,128.3492,128.1793,128.2473,34605.0
2016-05-26 12:20:00,150.99,151.04,150.83,150.92,17356.0,128.2388,128.2812,128.1029,128.1793,17356.0
2016-05-26 12:25:00,150.86,150.9,150.61,150.63,28615.0,128.1284,128.1623,127.916,127.933,28615.0
2016-05-26 12:30:00,150.62,150.77,150.29,150.33,40470.0,127.9245,128.0519,127.6442,127.6782,40470.0
2016-05-26 12:35:00,150.33,150.46,150.2,150.37,41969.0,127.6782,127.7886,127.5678,127.7122,41969.0
2016-05-26 12:40:00,150.36,150.36,150.01,150.13,38281.0,127.7037,127.7037,127.4064,127.5084,38281.0
2016-05-26 12:45:00,150.09,150.19,150.0,150.04,41893.0,127.4744,127.5593,127.3979,127.4319,41893.0
2016-05-26 12:50:00,150.05,150.06,149.83,149.99,44162.0,127.4404,127.4489,127.2536,127.3895,44162.0
2016-05-26 12:55:00,149.98,150.0,149.76,149.82,33749.0,127.381,127.3979,127.1941,127.2451,33749.0
2016-05-26 13:00:00,149.81,149.94,149.77,149.85,31424.0,127.2366,127.347,127.2026,127.2705,31424.0
2016-05-26 13:05:00,149.85,149.88,149.65,149.71,32265.0,127.2705,127.296,127.1007,127.1516,32265.0
2016-05-26 13:10:00,149.7,150.12,149.65,150.09,46242.0,127.1431,127.4999,127.1007,127.4744,46242.0
2016-05-26 13:15:00,150.08,150.4,150.07,150.33,38761.0,127.4659,127.7377,127.4574,127.6782,38761.0
2016-05-26 13:20:00,150.33,150.98,150.29,150.55,83155.0,127.6782,128.2303,127.6442,127.8651,83155.0
2016-05-26 13:25:00,150.54,150.63,150.12,150.15,47768.0,127.8566,127.933,127.4999,127.5253,47768.0
2016-05-26 13:30:00,150.18,150.34,150.13,150.24,20917.0,127.5508,127.6867,127.5084,127.6018,20917.0
2016-05-26 13:35:00,150.23,150.37,150.23,150.3,26967.0,127.5933,127.7122,127.5933,127.6527,26967.0
2016-05-26 13:40:00,150.28,150.3,150.08,150.15,28121.0,127.6358,127.6527,127.4659,127.5253,28121.0
2016-05-26 13:45:00,150.11,150.28,150.07,150.27,17436.0,127.4914,127.6358,127.4574,127.6273,17436.0
2016-05-26 13:50:00,150.26,150.27,150.04,150.17,19327.0,127.6188,127.6273,127.4319,127.5423,19327.0
2016-05-26 13:55:00,150.16,150.27,150.03,150.19,33766.0,127.5338,127.6273,127.4234,127.5593,33766.0
2016-05-26 14:00:00,150.19,150.21,150.05,150.08,18681.0,127.5593,127.5763,127.4404,127.4659,18681.0
2016-05-26 14:05:00,150.1,150.1,149.72,149.76,41350.0,127.4829,127.4829,127.1601,127.1941,41350.0
2016-05-26 14:10:00,149.73,150.0,149.72,149.94,26717.0,127.1686,127.3979,127.1601,127.347,26717.0
2016-05-26 14:15:00,149.95,149.95,149.77,149.78,22213.0,127.3555,127.3555,127.2026,127.2111,22213.0
2016-05-26 14:20:00,149.78,150.09,149.72,150.07,36286.0,127.2111,127.4744,127.1601,127.4574,36286.0
2016-05-26 14:25:00,150.05,150.36,150.05,150.18,50783.0,127.4404,127.7037,127.4404,127.5508,50783.0
2016-05-26 14:30:00,150.14,150.25,150.07,150.21,16930.0,127.5168,127.6103,127.4574,127.5763,16930.0
2016-05-26 14:35:00,150.21,150.73,150.2,150.6,81070.0,127.5763,128.0179,127.5678,127.9075,81070.0
2016-05-26 14:40:00,150.62,150.66,150.15,150.15,38566.0,127.9245,127.9585,127.5253,127.5253,38566.0
2016-05-26 14:45:00,150.11,150.19,150.03,150.04,25754.0,127.4914,127.5593,127.4234,127.4319,25754.0
2016-05-26 14:50:00,150.04,150.15,149.88,149.94,40802.0,127.4319,127.5253,127.296,127.347,40802.0
2016-05-26 14:55:00,149.92,149.97,149.79,149.82,20042.0,127.33,127.3725,127.2196,127.2451,20042.0
2016-05-26 15:00:00,149.82,149.99,149.8,149.97,24900.0,127.2451,127.3895,127.2281,127.3725,24900.0
2016-05-26 15:05:00,149.98,150.04,149.88,149.92,22249.0,127.381,127.4319,127.296,127.33,22249.0
2016-05-26 15:10:00,149.92,150.25,149.91,149.98,58565.0,127.33,127.6103,127.3215,127.381,58565.0
2016-05-26 15:15:00,149.99,150.02,149.89,149.89,29993.0,127.3895,127.4149,127.3045,127.3045,29993.0
2016-05-26 15:20:00,149.88,150.01,149.86,149.92,42287.0,127.296,127.4064,127.279,127.33,42287.0
2016-05-26 15:25:00,149.9,149.93,149.67,149.67,26165.0,127.313,127.3385,127.1177,127.1177,26165.0
2016-05-26 15:30:00,149.68,149.84,149.68,149.81,36031.0,127.1262,127.2621,127.1262,127.2366,36031.0
2016-05-26 15:35:00,149.82,150.0,149.78,149.95,71263.0,127.2451,127.3979,127.2111,127.3555,71263.0
2016-05-26 15:40:00,149.95,150.1,149.94,150.08,58059.0,127.3555,127.4829,127.347,127.4659,58059.0
2016-05-26 15:45:00,150.09,150.17,149.97,150.04,71813.0,127.4744,127.5423,127.3725,127.4319,71813.0
2016-05-26 15:50:00,150.03,150.04,149.57,149.62,109548.0,127.4234,127.4319,127.0327,127.0752,109548.0
2016-05-26 15:55:00,149.61,149.79,149.56,149.71,226313.0,127.0667,127.2196,127.0242,127.1516,226313.0
2016-05-27 09:30:00,150.24,150.77,149.76,149.93,71868.0,127.6018,128.0519,127.1941,127.3385,71868.0
2016-05-27 09:35:00,149.9,150.53,149.61,149.68,50007.0,127.313,127.8481,127.0667,127.1262,50007.0
2016-05-27 09:40:00,149.71,149.74,149.32,149.38,49819.0,127.1516,127.1771,126.8204,126.8714,49819.0
2016-05-27 09:45:00,149.34,149.37,148.83,148.96,72867.0,126.8374,126.8629,126.4042,126.5147,72867.0
2016-05-27 09:50:00,148.96,149.04,148.11,148.45,111952.0,126.5147,126.5826,125.7927,126.0815,111952.0
2016-05-27 09:55:00,148.46,149.17,148.29,149.0,73623.0,126.09,126.693,125.9456,126.5486,73623.0
2016-05-27 10:00:00,149.0,149.77,149.0,149.75,83382.0,126.5486,127.2026,126.5486,127.1856,83382.0
2016-05-27 10:05:00,149.76,149.94,149.6,149.72,49103.0,127.1941,127.347,127.0582,127.1601,49103.0
2016-05-27 10:10:00,149.67,149.73,149.25,149.28,34839.0,127.1177,127.1686,126.761,126.7864,34839.0
2016-05-27 10:15:00,149.28,149.43,149.12,149.38,38961.0,126.7864,126.9138,126.6505,126.8714,38961.0
2016-05-27 10:20:00,149.4,149.42,149.01,149.09,35839.0,126.8884,126.9053,126.5571,126.6251,35839.0
2016-05-27 10:25:00,149.06,149.33,149.0,149.18,41680.0,126.5996,126.8289,126.5486,126.7015,41680.0
2016-05-27 10:30:00,149.19,149.29,148.93,149.0,35742.0,126.71,126.7949,126.4892,126.5486,35742.0
2016-05-27 10:35:00,148.97,149.08,148.74,148.74,28329.0,126.5231,126.6166,126.3278,126.3278,28329.0
2016-05-27 10:40:00,148.74,148.82,148.5,148.74,47504.0,126.3278,126.3957,126.124,126.3278,47504.0
2016-05-27 10:45:00,148.77,148.85,148.65,148.71,30804.0,126.3533,126.4212,126.2514,126.3023,30804.0
2016-05-27 10:50:00,148.7,149.15,148.58,149.15,34840.0,126.2938,126.676,126.1919,126.676,34840.0
2016-05-27 10:55:00,149.15,149.19,148.83,148.85,33761.0,126.676,126.71,126.4042,126.4212,33761.0
2016-05-27 11:00:00,148.84,149.05,148.75,148.86,24547.0,126.4127,126.5911,126.3363,126.4297,24547.0
2016-05-27 11:05:00,148.89,149.22,148.87,149.18,32954.0,126.4552,126.7355,126.4382,126.7015,32954.0
2016-05-27 11:10:00,149.16,149.24,148.97,148.97,25595.0,126.6845,126.7525,126.5231,126.5231,25595.0
2016-05-27 11:15:00,148.98,149.03,148.87,148.91,23918.0,126.5316,126.5741,126.4382,126.4722,23918.0
2016-05-27 11:20:00,148.94,148.96,148.74,148.79,20546.0,126.4977,126.5147,126.3278,126.3703,20546.0
2016-05-27 11:25:00,148.8,149.02,148.74,149.01,27949.0,126.3788,126.5656,126.3278,126.5571,27949.0
2016-05-27 11:30:00,149.02,149.07,148.92,149.03,22209.0,126.5656,126.6081,126.4807,126.5741,22209.0
2016-05-27 11:35:00,149.0,149.11,148.9,148.91,19104.0,126.5486,126.642,126.4637,126.4722,19104.0
2016-05-27 11:40:00,148.92,149.01,148.83,148.83,14193.0,126.4807,126.5571,126.4042,126.4042,14193.0
2016-05-27 11:45:00,148.84,148.85,148.61,148.65,21911.0,126.4127,126.4212,126.2174,126.2514,21911.0
2016-05-27 11:50:00,148.65,148.87,148.6,148.86,36930.0,126.2514,126.4382,126.2089,126.4297,36930.0
2016-05-27 11:55:00,148.86,148.9,148.81,148.83,19180.0,126.4297,126.4637,126.3873,126.4042,19180.0
2016-05-27 12:00:00,148.83,148.89,148.77,148.78,18535.0,126.4042,126.4552,126.3533,126.3618,18535.0
2016-05-27 12:05:00,148.8,148.81,148.57,148.61,27561.0,126.3788,126.3873,126.1834,126.2174,27561.0
2016-05-27 12:10:00,148.62,148.71,148.58,148.71,18275.0,126.2259,126.3023,126.1919,126.3023,18275.0
2016-05-27 12:15:00,148.68,148.93,148.65,148.76,17650.0,126.2768,126.4892,126.2514,126.3448,17650.0
2016-05-27 12:20:00,148.75,148.8,148.63,148.73,19196.0,126.3363,126.3788,126.2344,126.3193,19196.0
2016-05-27 12:25:00,148.72,148.74,148.53,148.54,36080.0,126.3108,126.3278,126.1494,126.1579,36080.0
2016-05-27 12:30:00,148.55,148.81,148.5,148.74,22468.0,126.1664,126.3873,126.124,126.3278,22468.0
2016-05-27 12:35:00,148.74,148.8,148.6,148.62,16579.0,126.3278,126.3788,126.2089,126.2259,16579.0
2016-05-27 12:40:00,148.66,148.8,148.59,148.75,22436.0,126.2599,126.3788,126.2004,126.3363,22436.0
2016-05-27 12:45:00,148.79,148.79,148.51,148.54,28206.0,126.3703,126.3703,126.1325,126.1579,28206.0
2016-05-27 12:50:00,148.52,148.59,148.35,148.39,29396.0,126.141,126.2004,125.9966,126.0305,29396.0
2016-05-27 12:55:00,148.38,148.42,148.33,148.34,20591.0,126.022,126.056,125.9796,125.9881,20591.0
2016-05-27 13:00:00,148.36,148.46,148.34,148.45,25805.0,126.0051,126.09,125.9881,126.0815,25805.0
2016-05-27 13:05:00,148.41,148.53,148.41,148.5,18310.0,126.0475,126.1494,126.0475,126.124,18310.0
2016-05-27 13:10:00,148.5,148.57,148.42,148.53,15875.0,126.124,126.1834,126.056,126.1494,15875.0
2016-05-27 13:15:00,148.55,148.55,148.43,148.46,16992.0,126.1664,126.1664,126.0645,126.09,16992.0
2016-05-27 13:20:00,148.46,148.62,148.45,148.53,21581.0,126.09,126.2259,126.0815,126.1494,21581.0
2016-05-27 13:25:00,148.56,148.71,148.5,148.68,39966.0,126.1749,126.3023,126.124,126.2768,39966.0
2016-05-27 13:30:00,148.69,148.86,148.69,148.82,27997.0,126.2853,126.4297,126.2853,126.3957,27997.0
2016-05-27 13:35:00,148.86,148.87,148.54,148.54,19988.0,126.4297,126.4382,126.1579,126.1579,19988.0
2016-05-27 13:40:00,148.46,148.74,148.35,148.72,29073.0,126.09,126.3278,125.9966,126.3108,29073.0
2016-05-27 13:45:00,148.69,148.88,148.68,148.84,22671.0,126.2853,126.4467,126.2768,126.4127,22671.0
2016-05-27 13:50:00,148.82,148.86,148.64,148.75,33461.0,126.3957,126.4297,126.2429,126.3363,33461.0
2016-05-27 13:55:00,148.76,148.79,148.65,148.79,17497.0,126.3448,126.3703,126.2514,126.3703,17497.0
2016-05-27 14:00:00,148.76,148.76,148.52,148.54,28568.0,126.3448,126.3448,126.141,126.1579,28568.0
2016-05-27 14:05:00,148.57,148.67,148.54,148.58,19911.0,126.1834,126.2683,126.1579,126.1919,19911.0
2016-05-27 14:10:00,148.58,148.74,148.51,148.69,14673.0,126.1919,126.3278,126.1325,126.2853,14673.0
2016-05-27 14:15:00,148.73,148.81,148.64,148.81,22800.0,126.3193,126.3873,126.2429,126.3873,22800.0
2016-05-27 14:20:00,148.78,148.82,148.65,148.68,42787.0,126.3618,126.3957,126.2514,126.2768,42787.0
2016-05-27 14:25:00,148.71,148.74,148.66,148.69,36297.0,126.3023,126.3278,126.2599,126.2853,36297.0
2016-05-27 14:30:00,148.72,148.76,148.66,148.68,44250.0,126.3108,126.3448,126.2599,126.2768,44250.0
2016-05-27 14:35:00,148.68,148.74,148.5,148.56,40564.0,126.2768,126.3278,126.124,126.1749,40564.0
2016-05-27 14:40:00,148.56,148.61,148.54,148.6,20195.0,126.1749,126.2174,126.1579,126.2089,20195.0
2016-05-27 14:45:00,148.62,148.85,148.54,148.85,42879.0,126.2259,126.4212,126.1579,126.4212,42879.0
2016-05-27 14:50:00,148.82,149.07,148.82,149.05,33364.0,126.3957,126.6081,126.3957,126.5911,33364.0
2016-05-27 14:55:00,149.05,149.12,149.0,149.06,22142.0,126.5911,126.6505,126.5486,126.5996,22142.0
2016-05-27 15:00:00,149.08,149.17,149.04,149.14,33139.0,126.6166,126.693,126.5826,126.6675,33139.0
2016-05-27 15:05:00,149.14,149.33,149.13,149.33,21833.0,126.6675,126.8289,126.659,126.8289,21833.0
2016-05-27 15:10:00,149.33,149.34,149.27,149.28,21767.0,126.8289,126.8374,126.7779,126.7864,21767.0
2016-05-27 15:15:00,149.28,149.31,149.2,149.29,28154.0,126.7864,126.8119,126.7185,126.7949,28154.0
2016-05-27 15:20:00,149.25,149.28,149.21,149.27,23219.0,126.761,126.7864,126.727,126.7779,23219.0
2016-05-27 15:25:00,149.26,149.35,149.24,149.27,34776.0,126.7694,126.8459,126.7525,126.7779,34776.0
2016-05-27 15:30:00,149.29,149.34,149.25,149.26,23830.0,126.7949,126.8374,126.761,126.7694,23830.0
2016-05-27 15:35:00,149.24,149.24,148.99,149.08,46543.0,126.7525,126.7525,126.5401,126.6166,46543.0
2016-05-27 15:40:00,149.06,149.27,149.05,149.26,36312.0,126.5996,126.7779,126.5911,126.7694,36312.0
2016-05-27 15:45:00,149.26,149.26,149.17,149.21,53963.0,126.7694,126.7694,126.693,126.727,53963.0
2016-05-27 15:50:00,149.21,149.21,149.14,149.15,58661.0,126.727,126.727,126.6675,126.676,58661.0
2016-05-27 15:55:00,149.15,149.17,148.98,149.09,114120.0,126.676,126.693,126.5316,126.6251,114120.0
2016-05-31 09:30:00,149.57,149.84,149.08,149.1,64205.0,127.0327,127.2621,126.6166,126.6336,64205.0
2016-05-31 09:35:00,149.06,149.3,148.79,149.24,53070.0,126.5996,126.8034,126.3703,126.7525,53070.0
2016-05-31 09:40:00,149.26,149.88,149.2,149.73,25229.0,126.7694,127.296,126.7185,127.1686,25229.0
2016-05-31 09:45:00,149.82,149.82,149.47,149.6,34993.0,127.2451,127.2451,126.9478,127.0582,34993.0
2016-05-31 09:50:00,149.56,149.56,149.0,149.01,50783.0,127.0242,127.0242,126.5486,126.5571,50783.0
2016-05-31 09:55:00,149.05,149.11,148.6,148.69,39222.0,126.5911,126.642,126.2089,126.2853,39222.0
2016-05-31 10:00:00,148.69,149.06,148.62,148.68,52323.0,126.2853,126.5996,126.2259,126.2768,52323.0
2016-05-31 10:05:00,148.68,148.9,148.67,148.9,40133.0,126.2768,126.4637,126.2683,126.4637,40133.0
2016-05-31 10:10:00,148.84,148.86,148.47,148.49,52579.0,126.4127,126.4297,126.0985,126.1155,52579.0
2016-05-31 10:15:00,148.49,148.57,148.39,148.51,48577.0,126.1155,126.1834,126.0305,126.1325,48577.0
2016-05-31 10:20:00,148.45,148.49,148.25,148.27,30070.0,126.0815,126.1155,125.9116,125.9286,30070.0
2016-05-31 10:25:00,148.28,148.41,148.22,148.41,31450.0,125.9371,126.0475,125.8862,126.0475,31450.0
2016-05-31 10:30:00,148.41,148.98,148.41,148.87,35114.0,126.0475,126.5316,126.0475,126.4382,35114.0
2016-05-31 10:35:00,148.87,148.92,148.65,148.84,13994.0,126.4382,126.4807,126.2514,126.4127,13994.0
2016-05-31 10:40:00,148.89,148.94,148.44,148.54,19110.0,126.4552,126.4977,126.073,126.1579,19110.0
2016-05-31 10:45:00,148.52,148.61,148.39,148.61,10944.0,126.141,126.2174,126.0305,126.2174,10944.0
2016-05-31 10:50:00,148.65,148.65,148.51,148.53,12530.0,126.2514,126.2514,126.1325,126.1494,12530.0
2016-05-31 10:55:00,148.53,148.56,148.45,148.46,29196.0,126.1494,126.1749,126.0815,126.09,29196.0
2016-05-31 11:00:00,148.44,148.53,148.41,148.47,24505.0,126.073,126.1494,126.0475,126.0985,24505.0
2016-05-31 11:05:00,148.47,148.51,148.38,148.39,21209.0,126.0985,126.1325,126.022,126.0305,21209.0
2016-05-31 11:10:00,148.4,148.42,148.3,148.35,17405.0,126.039,126.056,125.9541,125.9966,17405.0
2016-05-31 11:15:00,148.35,148.48,148.35,148.41,19521.0,125.9966,126.107,125.9966,126.0475,19521.0
2016-05-31 11:20:00,148.41,148.53,148.41,148.5,27167.0,126.0475,126.1494,126.0475,126.124,27167.0
2016-05-31 11:25:00,148.46,148.54,148.46,148.5,25252.0,126.09,126.1579,126.09,126.124,25252.0
2016-05-31 11:30:00,148.49,148.56,148.45,148.53,20509.0,126.1155,126.1749,126.0815,126.1494,20509.0
2016-05-31 11:35:00,148.54,148.55,148.46,148.5,19570.0,126.1579,126.1664,126.09,126.124,19570.0
2016-05-31 11:40:00,148.51,148.54,148.41,148.41,6721.0,126.1325,126.1579,126.0475,126.0475,6721.0
2016-05-31 11:45:00,148.43,148.47,148.29,148.35,28292.0,126.0645,126.0985,125.9456,125.9966,28292.0
2016-05-31 11:50:00,148.35,148.47,148.31,148.45,15434.0,125.9966,126.0985,125.9626,126.0815,15434.0
2016-05-31 11:55:00,148.43,148.43,148.32,148.36,7954.0,126.0645,126.0645,125.9711,126.0051,7954.0
2016-05-31 12:00:00,148.35,148.37,148.28,148.35,13130.0,125.9966,126.0136,125.9371,125.9966,13130.0
2016-05-31 12:05:00,148.37,148.4,148.3,148.34,8813.0,126.0136,126.039,125.9541,125.9881,8813.0
2016-05-31 12:10:00,148.33,148.35,148.25,148.35,8885.0,125.9796,125.9966,125.9116,125.9966,8885.0
2016-05-31 12:15:00,148.34,148.34,148.28,148.29,9126.0,125.9881,125.9881,125.9371,125.9456,9126.0
2016-05-31 12:20:00,148.32,148.39,148.31,148.36,9917.0,125.9711,126.0305,125.9626,126.0051,9917.0
2016-05-31 12:25:00,148.36,148.42,148.28,148.29,21450.0,126.0051,126.056,125.9371,125.9456,21450.0
2016-05-31 12:30:00,148.28,148.3,148.2,148.22,27197.0,125.9371,125.9541,125.8692,125.8862,27197.0
2016-05-31 12:35:00,148.22,148.28,148.13,148.15,25977.0,125.8862,125.9371,125.8097,125.8267,25977.0
2016-05-31 12:40:00,148.11,148.14,147.97,147.98,35703.0,125.7927,125.8182,125.6738,125.6823,35703.0
2016-05-31 12:45:00,147.98,148.0,147.92,147.92,14449.0,125.6823,125.6993,125.6314,125.6314,14449.0
2016-05-31 12:50:00,147.93,148.03,147.91,147.99,11566.0,125.6399,125.7248,125.6229,125.6908,11566.0
2016-05-31 12:55:00,147.99,148.0,147.86,147.9,12136.0,125.6908,125.6993,125.5804,125.6144,12136.0
2016-05-31 13:00:00,147.9,147.92,147.78,147.86,12121.0,125.6144,125.6314,125.5125,125.5804,12121.0
2016-05-31 13:05:00,147.85,147.95,147.66,147.69,25994.0,125.5719,125.6568,125.4105,125.436,25994.0
2016-05-31 13:10:00,147.65,147.77,147.63,147.69,37041.0,125.402,125.504,125.3851,125.436,37041.0
2016-05-31 13:15:00,147.67,147.71,147.65,147.68,7996.0,125.419,125.453,125.402,125.4275,7996.0
2016-05-31 13:20:00,147.68,148.03,147.67,147.98,16057.0,125.4275,125.7248,125.419,125.6823,16057.0
2016-05-31 13:25:00,147.98,148.03,147.95,148.02,22120.0,125.6823,125.7248,125.6568,125.7163,22120.0
2016-05-31 13:30:00,148.03,148.05,147.93,147.97,11419.0,125.7248,125.7418,125.6399,125.6738,11419.0
2016-05-31 13:35:00,147.98,148.06,147.95,148.01,15168.0,125.6823,125.7503,125.6568,125.7078,15168.0
2016-05-31 13:40:00,148.0,148.07,147.97,148.06,26081.0,125.6993,125.7588,125.6738,125.7503,26081.0
2016-05-31 13:45:00,148.08,148.16,148.07,148.13,21557.0,125.7672,125.8352,125.7588,125.8097,21557.0
2016-05-31 13:50:00,148.14,148.27,148.13,148.23,16723.0,125.8182,125.9286,125.8097,125.8946,16723.0
2016-05-31 13:55:00,148.22,148.38,148.22,148.38,25633.0,125.8862,126.022,125.8862,126.022,25633.0
2016-05-31 14:00:00,148.38,148.4,148.16,148.19,42706.0,126.022,126.039,125.8352,125.8607,42706.0
2016-05-31 14:05:00,148.19,148.28,148.09,148.16,17241.0,125.8607,125.9371,125.7757,125.8352,17241.0
2016-05-31 14:10:00,148.19,148.23,148.03,148.12,51264.0,125.8607,125.8946,125.7248,125.8012,51264.0
2016-05-31 14:15:00,148.12,148.17,148.09,148.16,19436.0,125.8012,125.8437,125.7757,125.8352,19436.0
2016-05-31 14:20:00,148.14,148.41,148.12,148.26,54649.0,125.8182,126.0475,125.8012,125.9201,54649.0
2016-05-31 14:25:00,148.29,148.44,148.29,148.38,22974.0,125.9456,126.073,125.9456,126.022,22974.0
2016-05-31 14:30:00,148.4,148.6,148.38,148.59,37962.0,126.039,126.2089,126.022,126.2004,37962.0
2016-05-31 14:35:00,148.57,148.67,148.53,148.64,18870.0,126.1834,126.2683,126.1494,126.2429,18870.0
2016-05-31 14:40:00,148.65,148.84,148.6,148.84,49686.0,126.2514,126.4127,126.2089,126.4127,49686.0
2016-05-31 14:45:00,148.84,148.95,148.77,148.94,24797.0,126.4127,126.5062,126.3533,126.4977,24797.0
2016-05-31 14:50:00,148.92,149.02,148.91,149.0,35769.0,126.4807,126.5656,126.4722,126.5486,35769.0
2016-05-31 14:55:00,148.99,149.04,148.93,149.04,25266.0,126.5401,126.5826,126.4892,126.5826,25266.0
2016-05-31 15:00:00,149.01,149.02,148.7,148.74,60491.0,126.5571,126.5656,126.2938,126.3278,60491.0
2016-05-31 15:05:00,148.75,148.76,148.66,148.67,25680.0,126.3363,126.3448,126.2599,126.2683,25680.0
2016-05-31 15:10:00,148.7,148.76,148.68,148.76,49982.0,126.2938,126.3448,126.2768,126.3448,49982.0
2016-05-31 15:15:00,148.76,149.0,148.75,148.96,34235.0,126.3448,126.5486,126.3363,126.5147,34235.0
2016-05-31 15:20:00,148.97,148.97,148.83,148.83,38525.0,126.5231,126.5231,126.4042,126.4042,38525.0
2016-05-31 15:25:00,148.86,148.97,148.84,148.97,30319.0,126.4297,126.5231,126.4127,126.5231,30319.0
2016-05-31 15:30:00,148.96,149.09,148.92,149.04,47485.0,126.5147,126.6251,126.4807,126.5826,47485.0
2016-05-31 15:35:00,149.02,149.08,148.99,148.99,43107.0,126.5656,126.6166,126.5401,126.5401,43107.0
2016-05-31 15:40:00,148.98,149.03,148.92,148.98,50351.0,126.5316,126.5741,126.4807,126.5316,50351.0
2016-05-31 15:45:00,149.0,149.04,148.97,149.03,50578.0,126.5486,126.5826,126.5231,126.5741,50578.0
2016-05-31 15:50:00,149.0,149.03,148.92,148.95,122107.0,126.5486,126.5741,126.4807,126.5062,122107.0
2016-05-31 15:55:00,148.95,149.04,148.7,148.8,279027.0,126.5062,126.5826,126.2938,126.3788,279027.0
2016-06-01 09:30:00,150.5,151.61,150.32,151.04,187213.0,127.8226,128.7653,127.6697,128.2812,187213.0
2016-06-01 09:35:00,150.98,152.07,150.75,152.05,112849.0,128.2303,129.156,128.0349,129.139,112849.0
2016-06-01 09:40:00,152.05,152.8,152.0,152.7,106585.0,129.139,129.776,129.0966,129.6911,106585.0
2016-06-01 09:45:00,152.68,153.0,152.59,152.77,67214.0,129.6741,129.9459,129.5977,129.7506,67214.0
2016-06-01 09:50:00,152.77,152.95,152.67,152.79,50538.0,129.7506,129.9034,129.6656,129.7675,50538.0
2016-06-01 09:55:00,152.84,152.85,152.44,152.44,34777.0,129.81,129.8185,129.4703,129.4703,34777.0
2016-06-01 10:00:00,152.43,152.64,151.89,152.09,51310.0,129.4618,129.6401,129.0032,129.173,51310.0
2016-06-01 10:05:00,152.11,152.28,151.91,152.21,41199.0,129.19,129.3344,129.0201,129.2749,41199.0
2016-06-01 10:10:00,152.25,152.33,151.93,152.03,21152.0,129.3089,129.3769,129.0371,129.1221,21152.0
2016-06-01 10:15:00,152.01,152.09,151.64,151.83,34741.0,129.1051,129.173,128.7908,128.9522,34741.0
2016-06-01 10:20:00,151.76,151.85,151.6,151.84,27453.0,128.8927,128.9692,128.7569,128.9607,27453.0
2016-06-01 10:25:00,151.83,151.91,151.35,151.43,40577.0,128.9522,129.0201,128.5445,128.6125,40577.0
2016-06-01 10:30:00,151.46,151.99,151.44,151.97,44214.0,128.638,129.0881,128.621,129.0711,44214.0
2016-06-01 10:35:00,151.95,152.16,151.89,152.13,61792.0,129.0541,129.2325,129.0032,129.207,61792.0
2016-06-01 10:40:00,152.13,152.26,152.1,152.23,47996.0,129.207,129.3174,129.1815,129.2919,47996.0
2016-06-01 10:45:00,152.24,152.54,152.24,152.54,40697.0,129.3004,129.5552,129.3004,129.5552,40697.0
2016-06-01 10:50:00,152.51,152.68,152.51,152.61,30976.0,129.5297,129.6741,129.5297,129.6147,30976.0
2016-06-01 10:55:00,152.57,152.71,152.51,152.7,42754.0,129.5807,129.6996,129.5297,129.6911,42754.0
2016-06-01 11:00:00,152.71,152.73,152.54,152.72,25860.0,129.6996,129.7166,129.5552,129.7081,25860.0
2016-06-01 11:05:00,152.73,152.79,152.69,152.72,54359.0,129.7166,129.7675,129.6826,129.7081,54359.0
2016-06-01 11:10:00,152.73,152.76,152.61,152.62,31966.0,129.7166,129.7421,129.6147,129.6232,31966.0
2016-06-01 11:15:00,152.62,152.62,152.44,152.59,69429.0,129.6232,129.6232,129.4703,129.5977,69429.0
2016-06-01 11:20:00,152.57,152.67,152.4,152.62,28213.0,129.5807,129.6656,129.4363,129.6232,28213.0
2016-06-01 11:25:00,152.61,152.73,152.48,152.63,20195.0,129.6147,129.7166,129.5043,129.6317,20195.0
2016-06-01 11:30:00,152.61,152.67,152.21,152.27,21732.0,129.6147,129.6656,129.2749,129.3259,21732.0
2016-06-01 11:35:00,152.32,152.35,152.09,152.16,18000.0,129.3684,129.3938,129.173,129.2325,18000.0
2016-06-01 11:40:00,152.17,152.44,152.15,152.3,21650.0,129.241,129.4703,129.224,129.3514,21650.0
2016-06-01 11:45:00,152.27,152.38,152.21,152.38,15439.0,129.3259,129.4193,129.2749,129.4193,15439.0
2016-06-01 11:50:00,152.34,152.49,152.2,152.37,20490.0,129.3854,129.5127,129.2664,129.4108,20490.0
2016-06-01 11:55:00,152.39,152.62,152.32,152.46,12434.0,129.4278,129.6232,129.3684,129.4873,12434.0
2016-06-01 12:00:00,152.43,152.56,152.35,152.54,14391.0,129.4618,129.5722,129.3938,129.5552,14391.0
2016-06-01 12:05:00,152.54,152.63,152.47,152.5,15271.0,129.5552,129.6317,129.4958,129.5212,15271.0
2016-06-01 12:10:00,152.48,152.64,152.48,152.51,10928.0,129.5043,129.6401,129.5043,129.5297,10928.0
2016-06-01 12:15:00,152.51,152.72,152.51,152.65,18045.0,129.5297,129.7081,129.5297,129.6486,18045.0
2016-06-01 12:20:00,152.69,152.79,152.67,152.77,17587.0,129.6826,129.7675,129.6656,129.7506,17587.0
2016-06-01 12:25:00,152.78,152.8,152.55,152.58,12680.0,129.7591,129.776,129.5637,129.5892,12680.0
2016-06-01 12:30:00,152.6,152.63,152.47,152.48,20103.0,129.6062,129.6317,129.4958,129.5043,20103.0
2016-06-01 12:35:00,152.46,152.46,152.13,152.13,19658.0,129.4873,129.4873,129.207,129.207,19658.0
2016-06-01 12:40:00,152.13,152.15,151.98,152.02,19357.0,129.207,129.224,129.0796,129.1136,19357.0
2016-06-01 12:45:00,152.04,152.37,152.02,152.21,21568.0,129.1306,129.4108,129.1136,129.2749,21568.0
2016-06-01 12:50:00,152.18,152.23,152.1,152.15,13499.0,129.2495,129.2919,129.1815,129.224,13499.0
2016-06-01 12:55:00,152.14,152.33,152.12,152.31,9484.0,129.2155,129.3769,129.1985,129.3599,9484.0
2016-06-01 13:00:00,152.32,152.35,152.17,152.27,10531.0,129.3684,129.3938,129.241,129.3259,10531.0
2016-06-01 13:05:00,152.28,152.5,152.28,152.43,28510.0,129.3344,129.5212,129.3344,129.4618,28510.0
2016-06-01 13:10:00,152.45,152.51,152.35,152.36,25848.0,129.4788,129.5297,129.3938,129.4023,25848.0
2016-06-01 13:15:00,152.35,152.47,152.29,152.4,17360.0,129.3938,129.4958,129.3429,129.4363,17360.0
2016-06-01 13:20:00,152.35,152.44,152.3,152.4,11746.0,129.3938,129.4703,129.3514,129.4363,11746.0
2016-06-01 13:25:00,152.4,152.41,152.19,152.21,13050.0,129.4363,129.4448,129.258,129.2749,13050.0
2016-06-01 13:30:00,152.21,152.27,152.0,152.08,17000.0,129.2749,129.3259,129.0966,129.1645,17000.0
2016-06-01 13:35:00,152.09,152.24,151.96,151.99,17176.0,129.173,129.3004,129.0626,129.0881,17176.0
2016-06-01 13:40:00,151.98,152.06,151.85,151.89,16014.0,129.0796,129.1475,128.9692,129.0032,16014.0
2016-06-01 13:45:00,151.86,152.15,151.84,152.14,40570.0,128.9777,129.224,128.9607,129.2155,40570.0
2016-06-01 13:50:00,152.15,152.28,152.1,152.22,21532.0,129.224,129.3344,129.1815,129.2834,21532.0
2016-06-01 13:55:00,152.27,152.32,152.21,152.25,7406.0,129.3259,129.3684,129.2749,129.3089,7406.0
2016-06-01 14:00:00,152.26,152.33,152.12,152.33,13859.0,129.3174,129.3769,129.1985,129.3769,13859.0
2016-06-01 14:05:00,152.3,152.39,152.25,152.35,14872.0,129.3514,129.4278,129.3089,129.3938,14872.0
2016-06-01 14:10:00,152.34,152.43,152.28,152.35,14525.0,129.3854,129.4618,129.3344,129.3938,14525.0
2016-06-01 14:15:00,152.36,152.66,152.36,152.56,25970.0,129.4023,129.6571,129.4023,129.5722,25970.0
2016-06-01 14:20:00,152.57,152.66,152.5,152.5,15086.0,129.5807,129.6571,129.5212,129.5212,15086.0
2016-06-01 14:25:00,152.52,152.61,152.47,152.49,22847.0,129.5382,129.6147,129.4958,129.5127,22847.0
2016-06-01 14:30:00,152.49,152.5,152.22,152.22,25399.0,129.5127,129.5212,129.2834,129.2834,25399.0
2016-06-01 14:35:00,152.21,152.23,152.04,152.18,23890.0,129.2749,129.2919,129.1306,129.2495,23890.0
2016-06-01 14:40:00,152.16,152.26,152.14,152.2,19143.0,129.2325,129.3174,129.2155,129.2664,19143.0
2016-06-01 14:45:00,152.18,152.35,152.1,152.35,19835.0,129.2495,129.3938,129.1815,129.3938,19835.0
2016-06-01 14:50:00,152.33,152.42,152.27,152.42,26688.0,129.3769,129.4533,129.3259,129.4533,26688.0
2016-06-01 14:55:00,152.42,152.44,152.32,152.41,14653.0,129.4533,129.4703,129.3684,129.4448,14653.0
2016-06-01 15:00:00,152.44,152.47,152.24,152.26,18143.0,129.4703,129.4958,129.3004,129.3174,18143.0
2016-06-01 15:05:00,152.26,152.38,152.22,152.31,37658.0,129.3174,129.4193,129.2834,129.3599,37658.0
2016-06-01 15:10:00,152.38,152.43,152.29,152.34,23210.0,129.4193,129.4618,129.3429,129.3854,23210.0
2016-06-01 15:15:00,152.35,152.49,152.34,152.46,35476.0,129.3938,129.5127,129.3854,129.4873,35476.0
2016-06-01 15:20:00,152.43,152.55,152.39,152.47,32722.0,129.4618,129.5637,129.4278,129.4958,32722.0
2016-06-01 15:25:00,152.44,152.46,152.27,152.35,56768.0,129.4703,129.4873,129.3259,129.3938,56768.0
2016-06-01 15:30:00,152.34,152.44,152.34,152.4,34078.0,129.3854,129.4703,129.3854,129.4363,34078.0
2016-06-01 15:35:00,152.41,152.54,152.36,152.54,38785.0,129.4448,129.5552,129.4023,129.5552,38785.0
2016-06-01 15:40:00,152.55,152.69,152.51,152.59,51706.0,129.5637,129.6826,129.5297,129.5977,51706.0
2016-06-01 15:45:00,152.6,152.63,152.5,152.53,64180.0,129.6062,129.6317,129.5212,129.5467,64180.0
2016-06-01 15:50:00,152.52,152.56,152.4,152.41,80498.0,129.5382,129.5722,129.4363,129.4448,80498.0
2016-06-01 15:55:00,152.4,152.66,152.33,152.54,185836.0,129.4363,129.6571,129.3769,129.5552,185836.0
2016-06-02 09:30:00,150.12,150.5,148.82,149.24,210036.0,127.4999,127.8226,126.3957,126.7525,210036.0
2016-06-02 09:35:00,149.31,149.5,149.05,149.37,118866.0,126.8119,126.9733,126.5911,126.8629,118866.0
2016-06-02 09:40:00,149.34,149.55,149.12,149.48,173360.0,126.8374,127.0157,126.6505,126.9563,173360.0
2016-06-02 09:45:00,149.45,149.64,148.9,149.35,180197.0,126.9308,127.0922,126.4637,126.8459,180197.0
2016-06-02 09:50:00,149.35,149.58,149.2,149.29,141382.0,126.8459,127.0412,126.7185,126.7949,141382.0
2016-06-02 09:55:00,149.28,149.35,148.71,148.81,87624.0,126.7864,126.8459,126.3023,126.3873,87624.0
2016-06-02 10:00:00,148.81,148.85,148.55,148.63,98438.0,126.3873,126.4212,126.1664,126.2344,98438.0
2016-06-02 10:05:00,148.61,148.96,148.61,148.74,39651.0,126.2174,126.5147,126.2174,126.3278,39651.0
2016-06-02 10:10:00,148.8,148.93,148.72,148.77,30916.0,126.3788,126.4892,126.3108,126.3533,30916.0
2016-06-02 10:15:00,148.74,148.91,148.61,148.78,45494.0,126.3278,126.4722,126.2174,126.3618,45494.0
2016-06-02 10:20:00,148.81,149.16,148.77,149.12,42652.0,126.3873,126.6845,126.3533,126.6505,42652.0
2016-06-02 10:25:00,149.09,149.43,149.09,149.28,43579.0,126.6251,126.9138,126.6251,126.7864,43579.0
2016-06-02 10:30:00,149.28,149.73,149.27,149.57,45359.0,126.7864,127.1686,126.7779,127.0327,45359.0
2016-06-02 10:35:00,149.61,149.79,149.52,149.77,31458.0,127.0667,127.2196,126.9903,127.2026,31458.0
2016-06-02 10:40:00,149.78,149.79,149.46,149.47,33040.0,127.2111,127.2196,126.9393,126.9478,33040.0
2016-06-02 10:45:00,149.49,149.6,149.41,149.6,23598.0,126.9648,127.0582,126.8968,127.0582,23598.0
2016-06-02 10:50:00,149.6,149.74,149.4,149.55,51018.0,127.0582,127.1771,126.8884,127.0157,51018.0
2016-06-02 10:55:00,149.56,149.56,149.4,149.46,49498.0,127.0242,127.0242,126.8884,126.9393,49498.0
2016-06-02 11:00:00,149.47,149.55,149.39,149.49,37595.0,126.9478,127.0157,126.8799,126.9648,37595.0
2016-06-02 11:05:00,149.49,149.69,149.49,149.57,39277.0,126.9648,127.1347,126.9648,127.0327,39277.0
2016-06-02 11:10:00,149.57,149.65,149.49,149.57,18941.0,127.0327,127.1007,126.9648,127.0327,18941.0
2016-06-02 11:15:00,149.55,149.68,149.48,149.55,29145.0,127.0157,127.1262,126.9563,127.0157,29145.0
2016-06-02 11:20:00,149.57,149.8,149.53,149.75,22699.0,127.0327,127.2281,126.9988,127.1856,22699.0
2016-06-02 11:25:00,149.78,149.79,149.64,149.68,24896.0,127.2111,127.2196,127.0922,127.1262,24896.0
2016-06-02 11:30:00,149.68,149.78,149.65,149.69,26257.0,127.1262,127.2111,127.1007,127.1347,26257.0
2016-06-02 11:35:00,149.72,149.79,149.67,149.69,15854.0,127.1601,127.2196,127.1177,127.1347,15854.0
2016-06-02 11:40:00,149.69,149.97,149.57,149.75,36438.0,127.1347,127.3725,127.0327,127.1856,36438.0
2016-06-02 11:45:00,149.78,149.79,149.6,149.6,17628.0,127.2111,127.2196,127.0582,127.0582,17628.0
2016-06-02 11:50:00,149.59,149.81,149.57,149.78,14925.0,127.0497,127.2366,127.0327,127.2111,14925.0
2016-06-02 11:55:00,149.8,149.88,149.58,149.61,16681.0,127.2281,127.296,127.0412,127.0667,16681.0
2016-06-02 12:00:00,149.64,149.69,149.53,149.64,26031.0,127.0922,127.1347,126.9988,127.0922,26031.0
2016-06-02 12:05:00,149.64,149.71,149.51,149.52,14226.0,127.0922,127.1516,126.9818,126.9903,14226.0
2016-06-02 12:10:00,149.56,149.64,149.51,149.56,19076.0,127.0242,127.0922,126.9818,127.0242,19076.0
2016-06-02 12:15:00,149.55,149.65,149.51,149.62,13273.0,127.0157,127.1007,126.9818,127.0752,13273.0
2016-06-02 12:20:00,149.54,149.66,149.52,149.62,9482.0,127.0073,127.1092,126.9903,127.0752,9482.0
2016-06-02 12:25:00,149.64,149.66,149.56,149.61,12275.0,127.0922,127.1092,127.0242,127.0667,12275.0
2016-06-02 12:30:00,149.61,149.71,149.51,149.58,19646.0,127.0667,127.1516,126.9818,127.0412,19646.0
2016-06-02 12:35:00,149.56,149.69,149.51,149.69,20133.0,127.0242,127.1347,126.9818,127.1347,20133.0
2016-06-02 12:40:00,149.67,149.85,149.64,149.77,15563.0,127.1177,127.2705,127.0922,127.2026,15563.0
2016-06-02 12:45:00,149.76,149.99,149.75,149.97,18205.0,127.1941,127.3895,127.1856,127.3725,18205.0
2016-06-02 12:50:00,149.97,150.2,149.95,150.1,23729.0,127.3725,127.5678,127.3555,127.4829,23729.0
2016-06-02 12:55:00,150.12,150.15,150.0,150.05,12998.0,127.4999,127.5253,127.3979,127.4404,12998.0
2016-06-02 13:00:00,150.05,150.1,149.97,150.02,13260.0,127.4404,127.4829,127.3725,127.4149,13260.0
2016-06-02 13:05:00,150.06,150.15,150.02,150.09,9729.0,127.4489,127.5253,127.4149,127.4744,9729.0
2016-06-02 13:10:00,150.04,150.1,150.0,150.03,9721.0,127.4319,127.4829,127.3979,127.4234,9721.0
2016-06-02 13:15:00,150.13,150.13,150.01,150.13,8897.0,127.5084,127.5084,127.4064,127.5084,8897.0
2016-06-02 13:20:00,150.14,150.17,150.06,150.08,33700.0,127.5168,127.5423,127.4489,127.4659,33700.0
2016-06-02 13:25:00,150.1,150.26,150.06,150.25,17465.0,127.4829,127.6188,127.4489,127.6103,17465.0
2016-06-02 13:30:00,150.24,150.39,150.23,150.33,48694.0,127.6018,127.7292,127.5933,127.6782,48694.0
2016-06-02 13:35:00,150.3,150.48,150.3,150.44,15247.0,127.6527,127.8056,127.6527,127.7716,15247.0
2016-06-02 13:40:00,150.44,150.5,150.41,150.44,44975.0,127.7716,127.8226,127.7462,127.7716,44975.0
2016-06-02 13:45:00,150.44,150.48,150.33,150.46,17453.0,127.7716,127.8056,127.6782,127.7886,17453.0
2016-06-02 13:50:00,150.44,150.5,150.41,150.42,28228.0,127.7716,127.8226,127.7462,127.7547,28228.0
2016-06-02 13:55:00,150.44,150.44,150.3,150.36,19396.0,127.7716,127.7716,127.6527,127.7037,19396.0
2016-06-02 14:00:00,150.37,150.45,150.31,150.45,23252.0,127.7122,127.7801,127.6612,127.7801,23252.0
2016-06-02 14:05:00,150.45,150.5,150.34,150.38,30435.0,127.7801,127.8226,127.6867,127.7207,30435.0
2016-06-02 14:10:00,150.4,150.64,150.4,150.62,31047.0,127.7377,127.9415,127.7377,127.9245,31047.0
2016-06-02 14:15:00,150.61,150.63,150.52,150.56,8112.0,127.916,127.933,127.8396,127.8736,8112.0
2016-06-02 14:20:00,150.55,150.59,150.45,150.46,22838.0,127.8651,127.899,127.7801,127.7886,22838.0
2016-06-02 14:25:00,150.46,150.61,150.45,150.61,51889.0,127.7886,127.916,127.7801,127.916,51889.0
2016-06-02 14:30:00,150.61,150.7,150.57,150.66,23616.0,127.916,127.9925,127.8821,127.9585,23616.0
2016-06-02 14:35:00,150.66,150.66,150.51,150.62,15603.0,127.9585,127.9585,127.8311,127.9245,15603.0
2016-06-02 14:40:00,150.62,150.88,150.62,150.86,42012.0,127.9245,128.1453,127.9245,128.1284,42012.0
2016-06-02 14:45:00,150.84,150.85,150.71,150.79,20212.0,128.1114,128.1199,128.001,128.0689,20212.0
2016-06-02 14:50:00,150.8,150.86,150.75,150.76,19283.0,128.0774,128.1284,128.0349,128.0434,19283.0
2016-06-02 14:55:00,150.76,150.96,150.75,150.94,15263.0,128.0434,128.2133,128.0349,128.1963,15263.0
2016-06-02 15:00:00,150.94,150.97,150.87,150.87,18244.0,128.1963,128.2218,128.1369,128.1369,18244.0
2016-06-02 15:05:00,150.87,150.98,150.82,150.91,21736.0,128.1369,128.2303,128.0944,128.1708,21736.0
2016-06-02 15:10:00,150.92,150.97,150.88,150.92,21163.0,128.1793,128.2218,128.1453,128.1793,21163.0
2016-06-02 15:15:00,150.93,151.03,150.92,151.0,42163.0,128.1878,128.2727,128.1793,128.2473,42163.0
2016-06-02 15:20:00,151.0,151.06,150.93,151.02,28155.0,128.2473,128.2982,128.1878,128.2642,28155.0
2016-06-02 15:25:00,151.03,151.14,151.01,151.13,35668.0,128.2727,128.3662,128.2558,128.3577,35668.0
2016-06-02 15:30:00,151.13,151.13,151.0,151.08,35551.0,128.3577,128.3577,128.2473,128.3152,35551.0
2016-06-02 15:35:00,151.08,151.35,151.06,151.31,40818.0,128.3152,128.5445,128.2982,128.5106,40818.0
2016-06-02 15:40:00,151.31,151.33,151.06,151.09,49805.0,128.5106,128.5275,128.2982,128.3237,49805.0
2016-06-02 15:45:00,151.1,151.27,151.09,151.25,54087.0,128.3322,128.4766,128.3237,128.4596,54087.0
2016-06-02 15:50:00,151.24,151.29,151.14,151.2,70046.0,128.4511,128.4936,128.3662,128.4171,70046.0
2016-06-02 15:55:00,151.22,151.51,151.19,151.51,191947.0,128.4341,128.6804,128.4086,128.6804,191947.0
2016-06-03 09:30:00,150.56,151.19,150.3,150.87,62064.0,127.8736,128.4086,127.6527,128.1369,62064.0
2016-06-03 09:35:00,150.9,151.11,150.65,150.75,29435.0,128.1623,128.3407,127.95,128.0349,29435.0
2016-06-03 09:40:00,150.84,151.15,150.77,150.99,27208.0,128.1114,128.3747,128.0519,128.2388,27208.0
2016-06-03 09:45:00,151.02,151.05,150.7,150.89,27434.0,128.2642,128.2897,127.9925,128.1538,27434.0
2016-06-03 09:50:00,150.96,151.03,150.53,150.8,52935.0,128.2133,128.2727,127.8481,128.0774,52935.0
2016-06-03 09:55:00,150.81,150.9,150.64,150.64,19316.0,128.0859,128.1623,127.9415,127.9415,19316.0
2016-06-03 10:00:00,150.64,150.71,150.4,150.59,15810.0,127.9415,128.001,127.7377,127.899,15810.0
2016-06-03 10:05:00,150.59,150.82,150.51,150.68,28242.0,127.899,128.0944,127.8311,127.9755,28242.0
2016-06-03 10:10:00,150.71,150.72,150.27,150.45,28720.0,128.001,128.0095,127.6273,127.7801,28720.0
2016-06-03 10:15:00,150.44,150.75,150.32,150.74,18595.0,127.7716,128.0349,127.6697,128.0264,18595.0
2016-06-03 10:20:00,150.74,150.97,150.47,150.97,20417.0,128.0264,128.2218,127.7971,128.2218,20417.0
2016-06-03 10:25:00,150.96,151.05,150.79,150.97,24463.0,128.2133,128.2897,128.0689,128.2218,24463.0
2016-06-03 10:30:00,150.96,151.02,150.77,151.01,26272.0,128.2133,128.2642,128.0519,128.2558,26272.0
2016-06-03 10:35:00,151.02,151.13,150.87,151.04,15780.0,128.2642,128.3577,128.1369,128.2812,15780.0
2016-06-03 10:40:00,151.05,151.1,150.97,151.01,9658.0,128.2897,128.3322,128.2218,128.2558,9658.0
2016-06-03 10:45:00,150.97,151.12,150.95,151.04,10683.0,128.2218,128.3492,128.2048,128.2812,10683.0
2016-06-03 10:50:00,150.99,151.33,150.99,151.3,13550.0,128.2388,128.5275,128.2388,128.5021,13550.0
2016-06-03 10:55:00,151.32,151.4,151.25,151.27,8939.0,128.519,128.587,128.4596,128.4766,8939.0
2016-06-03 11:00:00,151.28,151.38,151.24,151.34,30342.0,128.4851,128.57,128.4511,128.536,30342.0
2016-06-03 11:05:00,151.3,151.43,150.95,150.98,17692.0,128.5021,128.6125,128.2048,128.2303,17692.0
2016-06-03 11:10:00,150.9,151.14,150.9,151.07,12677.0,128.1623,128.3662,128.1623,128.3067,12677.0
2016-06-03 11:15:00,151.17,151.24,151.06,151.19,8004.0,128.3916,128.4511,128.2982,128.4086,8004.0
2016-06-03 11:20:00,151.13,151.2,151.01,151.01,10379.0,128.3577,128.4171,128.2558,128.2558,10379.0
2016-06-03 11:25:00,151.07,151.11,150.9,151.02,10169.0,128.3067,128.3407,128.1623,128.2642,10169.0
2016-06-03 11:30:00,151.04,151.2,150.99,151.17,8106.0,128.2812,128.4171,128.2388,128.3916,8106.0
2016-06-03 11:35:00,151.17,151.44,151.11,151.44,10984.0,128.3916,128.621,128.3407,128.621,10984.0
2016-06-03 11:40:00,151.39,151.44,151.33,151.4,7676.0,128.5785,128.621,128.5275,128.587,7676.0
2016-06-03 11:45:00,151.35,151.46,151.27,151.42,12346.0,128.5445,128.638,128.4766,128.604,12346.0
2016-06-03 11:50:00,151.39,151.44,151.13,151.18,8303.0,128.5785,128.621,128.3577,128.4001,8303.0
2016-06-03 11:55:00,151.18,151.32,151.16,151.28,9011.0,128.4001,128.519,128.3832,128.4851,9011.0
2016-06-03 12:00:00,151.22,151.29,150.99,150.99,13348.0,128.4341,128.4936,128.2388,128.2388,13348.0
2016-06-03 12:05:00,150.95,151.03,150.78,150.78,19158.0,128.2048,128.2727,128.0604,128.0604,19158.0
2016-06-03 12:10:00,150.78,151.08,150.76,150.99,7266.0,128.0604,128.3152,128.0434,128.2388,7266.0
2016-06-03 12:15:00,151.05,151.08,150.99,151.07,7385.0,128.2897,128.3152,128.2388,128.3067,7385.0
2016-06-03 12:20:00,151.07,151.07,150.88,151.01,8477.0,128.3067,128.3067,128.1453,128.2558,8477.0
2016-06-03 12:25:00,151.02,151.09,150.91,150.99,5611.0,128.2642,128.3237,128.1708,128.2388,5611.0
2016-06-03 12:30:00,150.96,151.1,150.96,150.98,6460.0,128.2133,128.3322,128.2133,128.2303,6460.0
2016-06-03 12:35:00,150.96,151.14,150.96,151.08,5130.0,128.2133,128.3662,128.2133,128.3152,5130.0
2016-06-03 12:40:00,151.07,151.15,151.03,151.06,6175.0,128.3067,128.3747,128.2727,128.2982,6175.0
2016-06-03 12:45:00,151.07,151.07,150.91,151.01,7297.0,128.3067,128.3067,128.1708,128.2558,7297.0
2016-06-03 12:50:00,150.99,150.99,150.85,150.87,6300.0,128.2388,128.2388,128.1199,128.1369,6300.0
2016-06-03 12:55:00,150.86,150.91,150.79,150.86,10536.0,128.1284,128.1708,128.0689,128.1284,10536.0
2016-06-03 13:00:00,150.88,150.94,150.86,150.92,14824.0,128.1453,128.1963,128.1284,128.1793,14824.0
2016-06-03 13:05:00,150.92,151.03,150.86,151.03,11217.0,128.1793,128.2727,128.1284,128.2727,11217.0
2016-06-03 13:10:00,151.03,151.04,150.9,150.95,11979.0,128.2727,128.2812,128.1623,128.2048,11979.0
2016-06-03 13:15:00,150.95,151.03,150.9,151.02,12370.0,128.2048,128.2727,128.1623,128.2642,12370.0
2016-06-03 13:20:00,151.03,151.19,151.02,151.14,8348.0,128.2727,128.4086,128.2642,128.3662,8348.0
2016-06-03 13:25:00,151.15,151.15,150.89,150.92,15167.0,128.3747,128.3747,128.1538,128.1793,15167.0
2016-06-03 13:30:00,150.93,151.04,150.93,150.95,13213.0,128.1878,128.2812,128.1878,128.2048,13213.0
2016-06-03 13:35:00,150.94,151.16,150.94,151.12,10977.0,128.1963,128.3832,128.1963,128.3492,10977.0
2016-06-03 13:40:00,151.12,151.28,151.12,151.24,13317.0,128.3492,128.4851,128.3492,128.4511,13317.0
2016-06-03 13:45:00,151.24,151.35,151.23,151.23,6414.0,128.4511,128.5445,128.4426,128.4426,6414.0
2016-06-03 13:50:00,151.24,151.3,151.05,151.05,11006.0,128.4511,128.5021,128.2897,128.2897,11006.0
2016-06-03 13:55:00,151.05,151.3,151.05,151.29,13310.0,128.2897,128.5021,128.2897,128.4936,13310.0
2016-06-03 14:00:00,151.29,151.3,151.16,151.27,9346.0,128.4936,128.5021,128.3832,128.4766,9346.0
2016-06-03 14:05:00,151.27,151.27,151.16,151.26,7797.0,128.4766,128.4766,128.3832,128.4681,7797.0
2016-06-03 14:10:00,151.25,151.26,151.13,151.2,9100.0,128.4596,128.4681,128.3577,128.4171,9100.0
2016-06-03 14:15:00,151.21,151.24,151.08,151.2,8674.0,128.4256,128.4511,128.3152,128.4171,8674.0
2016-06-03 14:20:00,151.19,151.28,151.11,151.22,13914.0,128.4086,128.4851,128.3407,128.4341,13914.0
2016-06-03 14:25:00,151.2,151.34,151.19,151.3,9649.0,128.4171,128.536,128.4086,128.5021,9649.0
2016-06-03 14:30:00,151.31,151.38,151.28,151.28,6061.0,128.5106,128.57,128.4851,128.4851,6061.0
2016-06-03 14:35:00,151.32,151.45,151.29,151.4,8920.0,128.519,128.6295,128.4936,128.587,8920.0
2016-06-03 14:40:00,151.39,151.4,151.3,151.3,7634.0,128.5785,128.587,128.5021,128.5021,7634.0
2016-06-03 14:45:00,151.3,151.49,151.26,151.33,18460.0,128.5021,128.6634,128.4681,128.5275,18460.0
2016-06-03 14:50:00,151.33,151.51,151.33,151.48,19165.0,128.5275,128.6804,128.5275,128.6549,19165.0
2016-06-03 14:55:00,151.48,151.51,151.42,151.43,14398.0,128.6549,128.6804,128.604,128.6125,14398.0
2016-06-03 15:00:00,151.41,151.46,151.35,151.42,30521.0,128.5955,128.638,128.5445,128.604,30521.0
2016-06-03 15:05:00,151.42,151.53,151.41,151.52,28929.0,128.604,128.6974,128.5955,128.6889,28929.0
2016-06-03 15:10:00,151.52,151.55,151.49,151.53,15674.0,128.6889,128.7144,128.6634,128.6974,15674.0
2016-06-03 15:15:00,151.53,151.65,151.5,151.57,13506.0,128.6974,128.7993,128.6719,128.7314,13506.0
2016-06-03 15:20:00,151.59,151.68,151.57,151.64,30156.0,128.7484,128.8248,128.7314,128.7908,30156.0
2016-06-03 15:25:00,151.64,151.71,151.61,151.69,21794.0,128.7908,128.8503,128.7653,128.8333,21794.0
2016-06-03 15:30:00,151.7,151.73,151.64,151.64,23269.0,128.8418,128.8673,128.7908,128.7908,23269.0
2016-06-03 15:35:00,151.65,151.77,151.63,151.75,39532.0,128.7993,128.9012,128.7823,128.8843,39532.0
2016-06-03 15:40:00,151.76,151.78,151.59,151.59,27109.0,128.8927,128.9097,128.7484,128.7484,27109.0
2016-06-03 15:45:00,151.59,151.62,151.39,151.59,42272.0,128.7484,128.7738,128.5785,128.7484,42272.0
2016-06-03 15:50:00,151.59,151.7,151.58,151.67,54518.0,128.7484,128.8418,128.7399,128.8163,54518.0
2016-06-03 15:55:00,151.67,151.74,151.54,151.71,137631.0,128.8163,128.8758,128.7059,128.8503,137631.0
2016-06-06 09:30:00,151.83,152.3,151.71,152.19,46051.0,128.9522,129.3514,128.8503,129.258,46051.0
2016-06-06 09:35:00,152.13,152.31,151.9,152.25,22648.0,129.207,129.3599,129.0117,129.3089,22648.0
2016-06-06 09:40:00,152.28,152.3,152.0,152.04,13564.0,129.3344,129.3514,129.0966,129.1306,13564.0
2016-06-06 09:45:00,152.19,152.3,151.96,152.16,19778.0,129.258,129.3514,129.0626,129.2325,19778.0
2016-06-06 09:50:00,152.17,152.23,151.95,152.21,17029.0,129.241,129.2919,129.0541,129.2749,17029.0
2016-06-06 09:55:00,152.2,152.47,151.77,151.93,37527.0,129.2664,129.4958,128.9012,129.0371,37527.0
2016-06-06 10:00:00,152.05,152.46,152.02,152.24,21363.0,129.139,129.4873,129.1136,129.3004,21363.0
2016-06-06 10:05:00,152.25,152.35,151.88,152.18,10916.0,129.3089,129.3938,128.9947,129.2495,10916.0
2016-06-06 10:10:00,152.18,152.29,152.01,152.01,10077.0,129.2495,129.3429,129.1051,129.1051,10077.0
2016-06-06 10:15:00,152.08,152.38,152.08,152.15,9440.0,129.1645,129.4193,129.1645,129.224,9440.0
2016-06-06 10:20:00,152.11,152.17,151.93,152.0,8075.0,129.19,129.241,129.0371,129.0966,8075.0
2016-06-06 10:25:00,152.0,152.26,151.97,151.97,10586.0,129.0966,129.3174,129.0711,129.0711,10586.0
2016-06-06 10:30:00,151.96,152.15,151.95,151.97,9344.0,129.0626,129.224,129.0541,129.0711,9344.0
2016-06-06 10:35:00,152.02,152.25,151.89,152.09,15174.0,129.1136,129.3089,129.0032,129.173,15174.0
2016-06-06 10:40:00,152.06,152.2,152.06,152.12,7669.0,129.1475,129.2664,129.1475,129.1985,7669.0
2016-06-06 10:45:00,152.13,152.21,152.06,152.12,11136.0,129.207,129.2749,129.1475,129.1985,11136.0
2016-06-06 10:50:00,152.11,152.17,152.06,152.16,4990.0,129.19,129.241,129.1475,129.2325,4990.0
2016-06-06 10:55:00,152.16,152.19,152.09,152.14,11740.0,129.2325,129.258,129.173,129.2155,11740.0
2016-06-06 11:00:00,152.13,152.17,152.05,152.11,17636.0,129.207,129.241,129.139,129.19,17636.0
2016-06-06 11:05:00,152.11,152.19,152.06,152.17,16248.0,129.19,129.258,129.1475,129.241,16248.0
2016-06-06 11:10:00,152.15,152.2,152.07,152.15,12663.0,129.224,129.2664,129.156,129.224,12663.0
2016-06-06 11:15:00,152.17,152.3,152.07,152.23,16711.0,129.241,129.3514,129.156,129.2919,16711.0
2016-06-06 11:20:00,152.16,152.29,152.11,152.25,15987.0,129.2325,129.3429,129.19,129.3089,15987.0
2016-06-06 11:25:00,152.28,152.28,152.1,152.14,13503.0,129.3344,129.3344,129.1815,129.2155,13503.0
2016-06-06 11:30:00,152.13,152.23,152.1,152.19,9953.0,129.207,129.2919,129.1815,129.258,9953.0
2016-06-06 11:35:00,152.19,152.39,152.13,152.39,22949.0,129.258,129.4278,129.207,129.4278,22949.0
2016-06-06 11:40:00,152.39,152.43,152.33,152.39,18384.0,129.4278,129.4618,129.3769,129.4278,18384.0
2016-06-06 11:45:00,152.37,152.43,152.23,152.26,19839.0,129.4108,129.4618,129.2919,129.3174,19839.0
2016-06-06 11:50:00,152.24,152.42,152.22,152.33,10425.0,129.3004,129.4533,129.2834,129.3769,10425.0
2016-06-06 11:55:00,152.35,152.39,152.22,152.3,14490.0,129.3938,129.4278,129.2834,129.3514,14490.0
2016-06-06 12:00:00,152.33,152.34,152.21,152.32,15200.0,129.3769,129.3854,129.2749,129.3684,15200.0
2016-06-06 12:05:00,152.3,152.35,152.06,152.14,16213.0,129.3514,129.3938,129.1475,129.2155,16213.0
2016-06-06 12:10:00,152.17,152.2,152.1,152.12,16039.0,129.241,129.2664,129.1815,129.1985,16039.0
2016-06-06 12:15:00,152.16,152.19,152.1,152.1,18048.0,129.2325,129.258,129.1815,129.1815,18048.0
2016-06-06 12:20:00,152.1,152.26,152.08,152.15,18582.0,129.1815,129.3174,129.1645,129.224,18582.0
2016-06-06 12:25:00,152.11,152.2,152.05,152.13,16177.0,129.19,129.2664,129.139,129.207,16177.0
2016-06-06 12:30:00,152.09,152.38,152.05,152.31,21935.0,129.173,129.4193,129.139,129.3599,21935.0
2016-06-06 12:35:00,152.3,152.4,152.17,152.17,15293.0,129.3514,129.4363,129.241,129.241,15293.0
2016-06-06 12:40:00,152.17,152.26,152.15,152.26,7124.0,129.241,129.3174,129.224,129.3174,7124.0
2016-06-06 12:45:00,152.21,152.29,152.19,152.24,16279.0,129.2749,129.3429,129.258,129.3004,16279.0
2016-06-06 12:50:00,152.24,152.25,152.09,152.22,30747.0,129.3004,129.3089,129.173,129.2834,30747.0
2016-06-06 12:55:00,152.18,152.24,152.07,152.17,16558.0,129.2495,129.3004,129.156,129.241,16558.0
2016-06-06 13:00:00,152.15,152.24,152.14,152.18,12474.0,129.224,129.3004,129.2155,129.2495,12474.0
2016-06-06 13:05:00,152.16,152.32,152.16,152.29,11065.0,129.2325,129.3684,129.2325,129.3429,11065.0
2016-06-06 13:10:00,152.33,152.4,152.33,152.39,13237.0,129.3769,129.4363,129.3769,129.4278,13237.0
2016-06-06 13:15:00,152.38,152.48,152.35,152.36,11648.0,129.4193,129.5043,129.3938,129.4023,11648.0
2016-06-06 13:20:00,152.37,152.41,152.29,152.33,6198.0,129.4108,129.4448,129.3429,129.3769,6198.0
2016-06-06 13:25:00,152.3,152.36,152.28,152.32,9766.0,129.3514,129.4023,129.3344,129.3684,9766.0
2016-06-06 13:30:00,152.34,152.38,152.26,152.34,8586.0,129.3854,129.4193,129.3174,129.3854,8586.0
2016-06-06 13:35:00,152.33,152.35,152.18,152.18,5099.0,129.3769,129.3938,129.2495,129.2495,5099.0
2016-06-06 13:40:00,152.18,152.22,152.13,152.22,10323.0,129.2495,129.2834,129.207,129.2834,10323.0
2016-06-06 13:45:00,152.19,152.22,152.14,152.21,8856.0,129.258,129.2834,129.2155,129.2749,8856.0
2016-06-06 13:50:00,152.2,152.38,152.2,152.34,6527.0,129.2664,129.4193,129.2664,129.3854,6527.0
2016-06-06 13:55:00,152.34,152.36,152.21,152.25,8909.0,129.3854,129.4023,129.2749,129.3089,8909.0
2016-06-06 14:00:00,152.25,152.27,152.18,152.22,7148.0,129.3089,129.3259,129.2495,129.2834,7148.0
2016-06-06 14:05:00,152.22,152.22,152.14,152.17,13219.0,129.2834,129.2834,129.2155,129.241,13219.0
2016-06-06 14:10:00,152.23,152.26,152.17,152.25,24266.0,129.2919,129.3174,129.241,129.3089,24266.0
2016-06-06 14:15:00,152.2,152.38,152.2,152.36,13081.0,129.2664,129.4193,129.2664,129.4023,13081.0
2016-06-06 14:20:00,152.36,152.45,152.36,152.4,15363.0,129.4023,129.4788,129.4023,129.4363,15363.0
2016-06-06 14:25:00,152.45,152.49,152.4,152.42,14717.0,129.4788,129.5127,129.4363,129.4533,14717.0
2016-06-06 14:30:00,152.45,152.47,152.39,152.46,10417.0,129.4788,129.4958,129.4278,129.4873,10417.0
2016-06-06 14:35:00,152.44,152.46,152.3,152.34,11100.0,129.4703,129.4873,129.3514,129.3854,11100.0
2016-06-06 14:40:00,152.34,152.37,152.28,152.37,10251.0,129.3854,129.4108,129.3344,129.4108,10251.0
2016-06-06 14:45:00,152.38,152.45,152.29,152.44,9614.0,129.4193,129.4788,129.3429,129.4703,9614.0
2016-06-06 14:50:00,152.42,152.46,152.39,152.46,10166.0,129.4533,129.4873,129.4278,129.4873,10166.0
2016-06-06 14:55:00,152.46,152.47,152.38,152.43,12085.0,129.4873,129.4958,129.4193,129.4618,12085.0
2016-06-06 15:00:00,152.43,152.46,152.37,152.39,18561.0,129.4618,129.4873,129.4108,129.4278,18561.0
2016-06-06 15:05:00,152.38,152.46,152.36,152.41,13989.0,129.4193,129.4873,129.4023,129.4448,13989.0
2016-06-06 15:10:00,152.39,152.43,152.37,152.41,8296.0,129.4278,129.4618,129.4108,129.4448,8296.0
2016-06-06 15:15:00,152.41,152.41,152.35,152.39,19289.0,129.4448,129.4448,129.3938,129.4278,19289.0
2016-06-06 15:20:00,152.39,152.45,152.36,152.42,25146.0,129.4278,129.4788,129.4023,129.4533,25146.0
2016-06-06 15:25:00,152.43,152.44,152.34,152.34,27455.0,129.4618,129.4703,129.3854,129.3854,27455.0
2016-06-06 15:30:00,152.34,152.39,152.15,152.2,36078.0,129.3854,129.4278,129.224,129.2664,36078.0
2016-06-06 15:35:00,152.18,152.22,152.01,152.06,33172.0,129.2495,129.2834,129.1051,129.1475,33172.0
2016-06-06 15:40:00,152.06,152.18,152.06,152.13,26313.0,129.1475,129.2495,129.1475,129.207,26313.0
2016-06-06 15:45:00,152.14,152.18,152.05,152.05,37301.0,129.2155,129.2495,129.139,129.139,37301.0
2016-06-06 15:50:00,152.06,152.15,152.05,152.13,43189.0,129.1475,129.224,129.139,129.207,43189.0
2016-06-06 15:55:00,152.15,152.27,152.13,152.24,161719.0,129.224,129.3259,129.207,129.3004,161719.0
2016-06-07 09:30:00,152.08,152.8,151.9,152.8,59211.0,129.1645,129.776,129.0117,129.776,59211.0
2016-06-07 09:35:00,152.71,152.76,152.31,152.59,8276.0,129.6996,129.7421,129.3599,129.5977,8276.0
2016-06-07 09:40:00,152.54,152.71,152.3,152.64,23526.0,129.5552,129.6996,129.3514,129.6401,23526.0
2016-06-07 09:45:00,152.67,153.22,152.6,153.18,57418.0,129.6656,130.1328,129.6062,130.0988,57418.0
2016-06-07 09:50:00,153.22,153.39,153.06,153.19,18671.0,130.1328,130.2771,129.9969,130.1073,18671.0
2016-06-07 09:55:00,153.25,153.69,153.17,153.69,48480.0,130.1582,130.5319,130.0903,130.5319,48480.0
2016-06-07 10:00:00,153.66,153.74,153.54,153.62,45082.0,130.5065,130.5744,130.4045,130.4725,45082.0
2016-06-07 10:05:00,153.64,153.85,153.64,153.75,59108.0,130.4895,130.6678,130.4895,130.5829,59108.0
2016-06-07 10:10:00,153.73,153.84,153.59,153.62,36506.0,130.5659,130.6593,130.447,130.4725,36506.0
2016-06-07 10:15:00,153.59,153.68,153.52,153.52,21646.0,130.447,130.5234,130.3875,130.3875,21646.0
2016-06-07 10:20:00,153.53,153.54,153.32,153.32,15532.0,130.396,130.4045,130.2177,130.2177,15532.0
2016-06-07 10:25:00,153.34,153.36,153.11,153.18,18950.0,130.2347,130.2517,130.0393,130.0988,18950.0
2016-06-07 10:30:00,153.18,153.2,152.92,152.99,30670.0,130.0988,130.1158,129.878,129.9374,30670.0
2016-06-07 10:35:00,153.01,153.33,152.98,153.3,9895.0,129.9544,130.2262,129.9289,130.2007,9895.0
2016-06-07 10:40:00,153.31,153.33,153.03,153.03,14388.0,130.2092,130.2262,129.9714,129.9714,14388.0
2016-06-07 10:45:00,153.05,153.1,152.92,153.0,11375.0,129.9884,130.0308,129.878,129.9459,11375.0
2016-06-07 10:50:00,152.99,153.24,152.99,153.24,8293.0,129.9374,130.1497,129.9374,130.1497,8293.0
2016-06-07 10:55:00,153.25,153.27,153.1,153.12,17313.0,130.1582,130.1752,130.0308,130.0478,17313.0
2016-06-07 11:00:00,153.16,153.24,153.15,153.19,15434.0,130.0818,130.1497,130.0733,130.1073,15434.0
2016-06-07 11:05:00,153.23,153.45,153.18,153.41,12649.0,130.1412,130.3281,130.0988,130.2941,12649.0
2016-06-07 11:10:00,153.39,153.41,153.29,153.31,38438.0,130.2771,130.2941,130.1922,130.2092,38438.0
2016-06-07 11:15:00,153.34,153.35,153.1,153.21,6871.0,130.2347,130.2432,130.0308,130.1243,6871.0
2016-06-07 11:20:00,153.22,153.34,153.13,153.15,11777.0,130.1328,130.2347,130.0563,130.0733,11777.0
2016-06-07 11:25:00,153.13,153.13,153.0,153.09,8760.0,130.0563,130.0563,129.9459,130.0223,8760.0
2016-06-07 11:30:00,153.09,153.24,153.09,153.21,9869.0,130.0223,130.1497,130.0223,130.1243,9869.0
2016-06-07 11:35:00,153.27,153.27,153.13,153.17,11738.0,130.1752,130.1752,130.0563,130.0903,11738.0
2016-06-07 11:40:00,153.16,153.2,153.08,153.16,13103.0,130.0818,130.1158,130.0138,130.0818,13103.0
2016-06-07 11:45:00,153.18,153.35,153.17,153.26,9937.0,130.0988,130.2432,130.0903,130.1667,9937.0
2016-06-07 11:50:00,153.27,153.27,153.0,153.0,12594.0,130.1752,130.1752,129.9459,129.9459,12594.0
2016-06-07 11:55:00,153.0,153.2,152.98,153.19,9865.0,129.9459,130.1158,129.9289,130.1073,9865.0
2016-06-07 12:00:00,153.17,153.22,153.07,153.17,21732.0,130.0903,130.1328,130.0054,130.0903,21732.0
2016-06-07 12:05:00,153.17,153.24,153.13,153.19,14671.0,130.0903,130.1497,130.0563,130.1073,14671.0
2016-06-07 12:10:00,153.2,153.36,153.19,153.36,14592.0,130.1158,130.2517,130.1073,130.2517,14592.0
2016-06-07 12:15:00,153.4,153.41,153.29,153.31,16611.0,130.2856,130.2941,130.1922,130.2092,16611.0
2016-06-07 12:20:00,153.3,153.39,153.29,153.33,9019.0,130.2007,130.2771,130.1922,130.2262,9019.0
2016-06-07 12:25:00,153.33,153.41,153.31,153.37,12726.0,130.2262,130.2941,130.2092,130.2602,12726.0
2016-06-07 12:30:00,153.36,153.43,153.33,153.42,12552.0,130.2517,130.3111,130.2262,130.3026,12552.0
2016-06-07 12:35:00,153.38,153.46,153.38,153.43,9618.0,130.2686,130.3366,130.2686,130.3111,9618.0
2016-06-07 12:40:00,153.42,153.49,153.41,153.47,17583.0,130.3026,130.3621,130.2941,130.3451,17583.0
2016-06-07 12:45:00,153.49,153.52,153.44,153.47,29557.0,130.3621,130.3875,130.3196,130.3451,29557.0
2016-06-07 12:50:00,153.47,153.51,153.44,153.44,9506.0,130.3451,130.3791,130.3196,130.3196,9506.0
2016-06-07 12:55:00,153.46,153.5,153.4,153.4,7818.0,130.3366,130.3706,130.2856,130.2856,7818.0
2016-06-07 13:00:00,153.39,153.47,153.39,153.47,10769.0,130.2771,130.3451,130.2771,130.3451,10769.0
2016-06-07 13:05:00,153.44,153.49,153.4,153.43,8628.0,130.3196,130.3621,130.2856,130.3111,8628.0
2016-06-07 13:10:00,153.42,153.48,153.35,153.46,14056.0,130.3026,130.3536,130.2432,130.3366,14056.0
2016-06-07 13:15:00,153.46,153.47,153.34,153.4,10335.0,130.3366,130.3451,130.2347,130.2856,10335.0
2016-06-07 13:20:00,153.4,153.51,153.39,153.44,14827.0,130.2856,130.3791,130.2771,130.3196,14827.0
2016-06-07 13:25:00,153.44,153.44,153.34,153.36,4837.0,130.3196,130.3196,130.2347,130.2517,4837.0
2016-06-07 13:30:00,153.34,153.45,153.34,153.44,13050.0,130.2347,130.3281,130.2347,130.3196,13050.0
2016-06-07 13:35:00,153.44,153.46,153.37,153.4,14275.0,130.3196,130.3366,130.2602,130.2856,14275.0
2016-06-07 13:40:00,153.39,153.4,153.26,153.26,12615.0,130.2771,130.2856,130.1667,130.1667,12615.0
2016-06-07 13:45:00,153.28,153.3,153.2,153.2,8806.0,130.1837,130.2007,130.1158,130.1158,8806.0
2016-06-07 13:50:00,153.19,153.22,153.1,153.15,6775.0,130.1073,130.1328,130.0308,130.0733,6775.0
2016-06-07 13:55:00,153.13,153.17,153.02,153.02,9068.0,130.0563,130.0903,129.9629,129.9629,9068.0
2016-06-07 14:00:00,153.06,153.06,152.96,153.01,6743.0,129.9969,129.9969,129.9119,129.9544,6743.0
2016-06-07 14:05:00,153.01,153.04,152.8,152.85,25296.0,129.9544,129.9799,129.776,129.8185,25296.0
2016-06-07 14:10:00,152.84,152.93,152.8,152.93,10263.0,129.81,129.8865,129.776,129.8865,10263.0
2016-06-07 14:15:00,152.93,152.93,152.72,152.78,13375.0,129.8865,129.8865,129.7081,129.7591,13375.0
2016-06-07 14:20:00,152.78,152.95,152.77,152.86,11732.0,129.7591,129.9034,129.7506,129.827,11732.0
2016-06-07 14:25:00,152.88,152.96,152.88,152.93,10168.0,129.844,129.9119,129.844,129.8865,10168.0
2016-06-07 14:30:00,152.91,152.94,152.78,152.8,29888.0,129.8695,129.8949,129.7591,129.776,29888.0
2016-06-07 14:35:00,152.78,152.89,152.74,152.84,29525.0,129.7591,129.8525,129.7251,129.81,29525.0
2016-06-07 14:40:00,152.84,152.87,152.8,152.81,18096.0,129.81,129.8355,129.776,129.7845,18096.0
2016-06-07 14:45:00,152.81,152.84,152.69,152.69,22902.0,129.7845,129.81,129.6826,129.6826,22902.0
2016-06-07 14:50:00,152.72,152.8,152.7,152.76,10386.0,129.7081,129.776,129.6911,129.7421,10386.0
2016-06-07 14:55:00,152.79,152.8,152.64,152.71,14992.0,129.7675,129.776,129.6401,129.6996,14992.0
2016-06-07 15:00:00,152.69,152.81,152.69,152.71,13385.0,129.6826,129.7845,129.6826,129.6996,13385.0
2016-06-07 15:05:00,152.69,152.77,152.69,152.72,13817.0,129.6826,129.7506,129.6826,129.7081,13817.0
2016-06-07 15:10:00,152.71,152.75,152.57,152.59,13044.0,129.6996,129.7336,129.5807,129.5977,13044.0
2016-06-07 15:15:00,152.58,152.63,152.56,152.63,18409.0,129.5892,129.6317,129.5722,129.6317,18409.0
2016-06-07 15:20:00,152.62,152.67,152.6,152.64,20185.0,129.6232,129.6656,129.6062,129.6401,20185.0
2016-06-07 15:25:00,152.63,152.82,152.62,152.77,16494.0,129.6317,129.793,129.6232,129.7506,16494.0
2016-06-07 15:30:00,152.78,152.79,152.69,152.72,16317.0,129.7591,129.7675,129.6826,129.7081,16317.0
2016-06-07 15:35:00,152.74,152.76,152.57,152.65,22072.0,129.7251,129.7421,129.5807,129.6486,22072.0
2016-06-07 15:40:00,152.63,152.66,152.58,152.61,22696.0,129.6317,129.6571,129.5892,129.6147,22696.0
2016-06-07 15:45:00,152.62,152.64,152.48,152.48,45097.0,129.6232,129.6401,129.5043,129.5043,45097.0
2016-06-07 15:50:00,152.47,152.54,152.41,152.49,50917.0,129.4958,129.5552,129.4448,129.5127,50917.0
2016-06-07 15:55:00,152.49,152.76,152.48,152.62,118169.0,129.5127,129.7421,129.5043,129.6232,118169.0
2016-06-08 09:30:00,152.68,152.68,152.05,152.34,59312.0,129.6741,129.6741,129.139,129.3854,59312.0
2016-06-08 09:35:00,152.28,152.88,152.28,152.69,51345.0,129.3344,129.844,129.3344,129.6826,51345.0
2016-06-08 09:40:00,152.69,152.81,152.48,152.78,7250.0,129.6826,129.7845,129.5043,129.7591,7250.0
2016-06-08 09:45:00,152.83,152.9,152.59,152.67,31147.0,129.8015,129.861,129.5977,129.6656,31147.0
2016-06-08 09:50:00,152.65,152.88,152.64,152.7,9645.0,129.6486,129.844,129.6401,129.6911,9645.0
2016-06-08 09:55:00,152.7,152.83,152.6,152.7,14719.0,129.6911,129.8015,129.6062,129.6911,14719.0
2016-06-08 10:00:00,152.67,152.87,152.66,152.85,6999.0,129.6656,129.8355,129.6571,129.8185,6999.0
2016-06-08 10:05:00,152.92,153.11,152.7,152.7,14647.0,129.878,130.0393,129.6911,129.6911,14647.0
2016-06-08 10:10:00,152.72,152.91,152.7,152.75,7996.0,129.7081,129.8695,129.6911,129.7336,7996.0
2016-06-08 10:15:00,152.75,152.79,152.47,152.64,18355.0,129.7336,129.7675,129.4958,129.6401,18355.0
2016-06-08 10:20:00,152.62,152.64,152.51,152.58,10257.0,129.6232,129.6401,129.5297,129.5892,10257.0
2016-06-08 10:25:00,152.52,152.58,152.41,152.58,16113.0,129.5382,129.5892,129.4448,129.5892,16113.0
2016-06-08 10:30:00,152.52,152.81,152.51,152.77,15582.0,129.5382,129.7845,129.5297,129.7506,15582.0
2016-06-08 10:35:00,152.78,152.88,152.76,152.85,13647.0,129.7591,129.844,129.7421,129.8185,13647.0
2016-06-08 10:40:00,152.86,152.94,152.82,152.91,21683.0,129.827,129.8949,129.793,129.8695,21683.0
2016-06-08 10:45:00,152.91,153.09,152.87,153.09,8876.0,129.8695,130.0223,129.8355,130.0223,8876.0
2016-06-08 10:50:00,153.1,153.12,153.0,153.0,12286.0,130.0308,130.0478,129.9459,129.9459,12286.0
2016-06-08 10:55:00,153.05,153.05,152.88,152.97,16748.0,129.9884,129.9884,129.844,129.9204,16748.0
2016-06-08 11:00:00,152.95,153.03,152.87,153.02,17566.0,129.9034,129.9714,129.8355,129.9629,17566.0
2016-06-08 11:05:00,153.0,153.06,152.94,153.06,12389.0,129.9459,129.9969,129.8949,129.9969,12389.0
2016-06-08 11:10:00,153.03,153.45,153.03,153.36,35205.0,129.9714,130.3281,129.9714,130.2517,35205.0
2016-06-08 11:15:00,153.32,153.4,153.26,153.27,10829.0,130.2177,130.2856,130.1667,130.1752,10829.0
2016-06-08 11:20:00,153.28,153.35,153.19,153.19,8394.0,130.1837,130.2432,130.1073,130.1073,8394.0
2016-06-08 11:25:00,153.2,153.24,153.08,153.1,14741.0,130.1158,130.1497,130.0138,130.0308,14741.0
2016-06-08 11:30:00,153.11,153.22,153.11,153.11,10898.0,130.0393,130.1328,130.0393,130.0393,10898.0
2016-06-08 11:35:00,153.11,153.23,153.04,153.23,12195.0,130.0393,130.1412,129.9799,130.1412,12195.0
2016-06-08 11:40:00,153.25,153.28,153.11,153.13,11028.0,130.1582,130.1837,130.0393,130.0563,11028.0
2016-06-08 11:45:00,153.15,153.15,153.03,153.03,3983.0,130.0733,130.0733,129.9714,129.9714,3983.0
2016-06-08 11:50:00,153.0,153.06,153.0,153.01,8091.0,129.9459,129.9969,129.9459,129.9544,8091.0
2016-06-08 11:55:00,153.05,153.1,153.0,153.09,3255.0,129.9884,130.0308,129.9459,130.0223,3255.0
2016-06-08 12:00:00,153.09,153.1,153.02,153.09,7095.0,130.0223,130.0308,129.9629,130.0223,7095.0
2016-06-08 12:05:00,153.1,153.15,153.05,153.09,9454.0,130.0308,130.0733,129.9884,130.0223,9454.0
2016-06-08 12:10:00,153.07,153.23,153.07,153.21,12278.0,130.0054,130.1412,130.0054,130.1243,12278.0
2016-06-08 12:15:00,153.19,153.27,153.17,153.17,5732.0,130.1073,130.1752,130.0903,130.0903,5732.0
2016-06-08 12:20:00,153.19,153.24,153.07,153.21,9870.0,130.1073,130.1497,130.0054,130.1243,9870.0
2016-06-08 12:25:00,153.2,153.24,153.16,153.22,7600.0,130.1158,130.1497,130.0818,130.1328,7600.0
2016-06-08 12:30:00,153.22,153.24,153.14,153.17,3325.0,130.1328,130.1497,130.0648,130.0903,3325.0
2016-06-08 12:35:00,153.17,153.18,153.07,153.11,8591.0,130.0903,130.0988,130.0054,130.0393,8591.0
2016-06-08 12:40:00,153.08,153.1,153.05,153.05,2500.0,130.0138,130.0308,129.9884,129.9884,2500.0
2016-06-08 12:45:00,153.02,153.1,153.0,153.1,14426.0,129.9629,130.0308,129.9459,130.0308,14426.0
2016-06-08 12:50:00,153.08,153.25,153.04,153.16,17900.0,130.0138,130.1582,129.9799,130.0818,17900.0
2016-06-08 12:55:00,153.16,153.16,153.02,153.11,6935.0,130.0818,130.0818,129.9629,130.0393,6935.0
2016-06-08 13:00:00,153.12,153.21,153.11,153.18,4595.0,130.0478,130.1243,130.0393,130.0988,4595.0
2016-06-08 13:05:00,153.14,153.15,153.08,153.1,5656.0,130.0648,130.0733,130.0138,130.0308,5656.0
2016-06-08 13:10:00,153.09,153.11,153.02,153.11,3450.0,130.0223,130.0393,129.9629,130.0393,3450.0
2016-06-08 13:15:00,153.09,153.17,153.08,153.14,4558.0,130.0223,130.0903,130.0138,130.0648,4558.0
2016-06-08 13:20:00,153.15,153.17,153.09,153.09,5100.0,130.0733,130.0903,130.0223,130.0223,5100.0
2016-06-08 13:25:00,153.1,153.15,153.09,153.11,5177.0,130.0308,130.0733,130.0223,130.0393,5177.0
2016-06-08 13:30:00,153.1,153.12,153.02,153.06,7690.0,130.0308,130.0478,129.9629,129.9969,7690.0
2016-06-08 13:35:00,153.1,153.14,153.04,153.1,2300.0,130.0308,130.0648,129.9799,130.0308,2300.0
2016-06-08 13:40:00,153.1,153.17,153.08,153.17,9579.0,130.0308,130.0903,130.0138,130.0903,9579.0
2016-06-08 13:45:00,153.17,153.18,153.09,153.12,7652.0,130.0903,130.0988,130.0223,130.0478,7652.0
2016-06-08 13:50:00,153.1,153.2,153.08,153.16,10064.0,130.0308,130.1158,130.0138,130.0818,10064.0
2016-06-08 13:55:00,153.11,153.17,153.1,153.14,7055.0,130.0393,130.0903,130.0308,130.0648,7055.0
2016-06-08 14:00:00,153.16,153.17,153.08,153.11,9049.0,130.0818,130.0903,130.0138,130.0393,9049.0
2016-06-08 14:05:00,153.1,153.13,153.06,153.11,12625.0,130.0308,130.0563,129.9969,130.0393,12625.0
2016-06-08 14:10:00,153.09,153.15,153.07,153.13,7915.0,130.0223,130.0733,130.0054,130.0563,7915.0
2016-06-08 14:15:00,153.15,153.24,153.13,153.19,7097.0,130.0733,130.1497,130.0563,130.1073,7097.0
2016-06-08 14:20:00,153.2,153.2,153.08,153.12,11134.0,130.1158,130.1158,130.0138,130.0478,11134.0
2016-06-08 14:25:00,153.15,153.17,153.1,153.16,5037.0,130.0733,130.0903,130.0308,130.0818,5037.0
2016-06-08 14:30:00,153.17,153.2,153.12,153.15,10521.0,130.0903,130.1158,130.0478,130.0733,10521.0
2016-06-08 14:35:00,153.19,153.2,153.12,153.16,8624.0,130.1073,130.1158,130.0478,130.0818,8624.0
2016-06-08 14:40:00,153.14,153.19,153.14,153.16,11480.0,130.0648,130.1073,130.0648,130.0818,11480.0
2016-06-08 14:45:00,153.17,153.28,153.17,153.25,19702.0,130.0903,130.1837,130.0903,130.1582,19702.0
2016-06-08 14:50:00,153.21,153.41,153.21,153.38,12813.0,130.1243,130.2941,130.1243,130.2686,12813.0
2016-06-08 14:55:00,153.37,153.39,153.28,153.28,7988.0,130.2602,130.2771,130.1837,130.1837,7988.0
2016-06-08 15:00:00,153.3,153.3,153.25,153.27,7860.0,130.2007,130.2007,130.1582,130.1752,7860.0
2016-06-08 15:05:00,153.26,153.32,153.24,153.26,7269.0,130.1667,130.2177,130.1497,130.1667,7269.0
2016-06-08 15:10:00,153.28,153.38,153.28,153.3,10076.0,130.1837,130.2686,130.1837,130.2007,10076.0
2016-06-08 15:15:00,153.31,153.32,153.17,153.2,11143.0,130.2092,130.2177,130.0903,130.1158,11143.0
2016-06-08 15:20:00,153.19,153.2,153.07,153.15,21807.0,130.1073,130.1158,130.0054,130.0733,21807.0
2016-06-08 15:25:00,153.15,153.17,153.05,153.16,28758.0,130.0733,130.0903,129.9884,130.0818,28758.0
2016-06-08 15:30:00,153.14,153.15,153.0,153.05,10490.0,130.0648,130.0733,129.9459,129.9884,10490.0
2016-06-08 15:35:00,153.05,153.24,153.04,153.19,39326.0,129.9884,130.1497,129.9799,130.1073,39326.0
2016-06-08 15:40:00,153.18,153.27,153.16,153.26,23851.0,130.0988,130.1752,130.0818,130.1667,23851.0
2016-06-08 15:45:00,153.24,153.33,153.23,153.27,28890.0,130.1497,130.2262,130.1412,130.1752,28890.0
2016-06-08 15:50:00,153.23,153.33,153.23,153.26,47446.0,130.1412,130.2262,130.1412,130.1667,47446.0
2016-06-08 15:55:00,153.27,153.47,153.26,153.36,136965.0,130.1752,130.3451,130.1667,130.2517,136965.0
2016-06-09 09:30:00,153.0,153.76,153.0,153.69,42003.0,129.9459,130.5914,129.9459,130.5319,42003.0
2016-06-09 09:35:00,153.53,153.71,153.42,153.66,21538.0,130.396,130.5489,130.3026,130.5065,21538.0
2016-06-09 09:40:00,153.64,153.77,153.57,153.63,20925.0,130.4895,130.5999,130.43,130.481,20925.0
2016-06-09 09:45:00,153.63,153.77,153.58,153.66,16596.0,130.481,130.5999,130.4385,130.5065,16596.0
2016-06-09 09:50:00,153.76,153.86,153.62,153.86,10960.0,130.5914,130.6763,130.4725,130.6763,10960.0
2016-06-09 09:55:00,153.86,153.87,153.68,153.83,8798.0,130.6763,130.6848,130.5234,130.6508,8798.0
2016-06-09 10:00:00,153.81,153.82,153.6,153.71,11130.0,130.6339,130.6423,130.4555,130.5489,11130.0
2016-06-09 10:05:00,153.7,153.7,153.31,153.4,27443.0,130.5404,130.5404,130.2092,130.2856,27443.0
2016-06-09 10:10:00,153.45,153.45,153.34,153.36,7674.0,130.3281,130.3281,130.2347,130.2517,7674.0
2016-06-09 10:15:00,153.34,153.46,152.97,153.02,25341.0,130.2347,130.3366,129.9204,129.9629,25341.0
2016-06-09 10:20:00,153.04,153.3,152.92,153.23,19562.0,129.9799,130.2007,129.878,130.1412,19562.0
2016-06-09 10:25:00,153.25,153.49,153.22,153.31,10292.0,130.1582,130.3621,130.1328,130.2092,10292.0
2016-06-09 10:30:00,153.29,153.41,153.14,153.24,14196.0,130.1922,130.2941,130.0648,130.1497,14196.0
2016-06-09 10:35:00,153.25,153.59,153.23,153.46,11473.0,130.1582,130.447,130.1412,130.3366,11473.0
2016-06-09 10:40:00,153.46,153.5,153.31,153.48,11157.0,130.3366,130.3706,130.2092,130.3536,11157.0
2016-06-09 10:45:00,153.45,153.54,153.31,153.33,9918.0,130.3281,130.4045,130.2092,130.2262,9918.0
2016-06-09 10:50:00,153.35,153.45,153.28,153.4,15890.0,130.2432,130.3281,130.1837,130.2856,15890.0
2016-06-09 10:55:00,153.43,153.47,153.35,153.39,6089.0,130.3111,130.3451,130.2432,130.2771,6089.0
2016-06-09 11:00:00,153.42,153.46,153.34,153.46,7500.0,130.3026,130.3366,130.2347,130.3366,7500.0
2016-06-09 11:05:00,153.47,153.52,153.42,153.5,6448.0,130.3451,130.3875,130.3026,130.3706,6448.0
2016-06-09 11:10:00,153.48,153.53,153.41,153.53,5463.0,130.3536,130.396,130.2941,130.396,5463.0
2016-06-09 11:15:00,153.55,153.58,153.49,153.55,6125.0,130.413,130.4385,130.3621,130.413,6125.0
2016-06-09 11:20:00,153.49,153.52,153.41,153.5,16480.0,130.3621,130.3875,130.2941,130.3706,16480.0
2016-06-09 11:25:00,153.56,153.56,153.21,153.21,21046.0,130.4215,130.4215,130.1243,130.1243,21046.0
2016-06-09 11:30:00,153.21,153.32,153.18,153.2,8530.0,130.1243,130.2177,130.0988,130.1158,8530.0
2016-06-09 11:35:00,153.22,153.35,153.22,153.3,11096.0,130.1328,130.2432,130.1328,130.2007,11096.0
2016-06-09 11:40:00,153.27,153.48,153.24,153.48,6521.0,130.1752,130.3536,130.1497,130.3536,6521.0
2016-06-09 11:45:00,153.44,153.44,153.27,153.29,6781.0,130.3196,130.3196,130.1752,130.1922,6781.0
2016-06-09 11:50:00,153.31,153.39,153.29,153.29,5492.0,130.2092,130.2771,130.1922,130.1922,5492.0
2016-06-09 11:55:00,153.34,153.34,153.2,153.25,7670.0,130.2347,130.2347,130.1158,130.1582,7670.0
2016-06-09 12:00:00,153.25,153.25,153.05,153.15,17014.0,130.1582,130.1582,129.9884,130.0733,17014.0
2016-06-09 12:05:00,153.15,153.26,153.13,153.14,7818.0,130.0733,130.1667,130.0563,130.0648,7818.0
2016-06-09 12:10:00,153.14,153.15,153.0,153.14,10624.0,130.0648,130.0733,129.9459,130.0648,10624.0
2016-06-09 12:15:00,153.1,153.2,153.08,153.16,9255.0,130.0308,130.1158,130.0138,130.0818,9255.0
2016-06-09 12:20:00,153.12,153.22,153.08,153.1,14686.0,130.0478,130.1328,130.0138,130.0308,14686.0
2016-06-09 12:25:00,153.1,153.31,153.1,153.27,10008.0,130.0308,130.2092,130.0308,130.1752,10008.0
2016-06-09 12:30:00,153.27,153.52,153.27,153.38,12095.0,130.1752,130.3875,130.1752,130.2686,12095.0
2016-06-09 12:35:00,153.38,153.47,153.35,153.35,4826.0,130.2686,130.3451,130.2432,130.2432,4826.0
2016-06-09 12:40:00,153.34,153.39,153.3,153.39,3445.0,130.2347,130.2771,130.2007,130.2771,3445.0
2016-06-09 12:45:00,153.36,153.38,153.15,153.24,6754.0,130.2517,130.2686,130.0733,130.1497,6754.0
2016-06-09 12:50:00,153.24,153.26,153.15,153.22,6895.0,130.1497,130.1667,130.0733,130.1328,6895.0
2016-06-09 12:55:00,153.19,153.38,153.19,153.38,10911.0,130.1073,130.2686,130.1073,130.2686,10911.0
2016-06-09 13:00:00,153.4,153.43,153.28,153.4,14464.0,130.2856,130.3111,130.1837,130.2856,14464.0
2016-06-09 13:05:00,153.38,153.41,153.31,153.37,13775.0,130.2686,130.2941,130.2092,130.2602,13775.0
2016-06-09 13:10:00,153.41,153.41,153.3,153.35,7977.0,130.2941,130.2941,130.2007,130.2432,7977.0
2016-06-09 13:15:00,153.36,153.63,153.35,153.6,15568.0,130.2517,130.481,130.2432,130.4555,15568.0
2016-06-09 13:20:00,153.6,153.73,153.6,153.69,8827.0,130.4555,130.5659,130.4555,130.5319,8827.0
2016-06-09 13:25:00,153.68,153.71,153.55,153.57,18104.0,130.5234,130.5489,130.413,130.43,18104.0
2016-06-09 13:30:00,153.57,153.7,153.57,153.64,6892.0,130.43,130.5404,130.43,130.4895,6892.0
2016-06-09 13:35:00,153.64,153.75,153.61,153.71,8233.0,130.4895,130.5829,130.464,130.5489,8233.0
2016-06-09 13:40:00,153.7,153.71,153.6,153.66,8921.0,130.5404,130.5489,130.4555,130.5065,8921.0
2016-06-09 13:45:00,153.65,153.65,153.59,153.59,7700.0,130.498,130.498,130.447,130.447,7700.0
2016-06-09 13:50:00,153.59,153.67,153.42,153.42,15565.0,130.447,130.5149,130.3026,130.3026,15565.0
2016-06-09 13:55:00,153.42,153.55,153.4,153.51,14127.0,130.3026,130.413,130.2856,130.3791,14127.0
2016-06-09 14:00:00,153.51,153.55,153.3,153.32,19143.0,130.3791,130.413,130.2007,130.2177,19143.0
2016-06-09 14:05:00,153.32,153.45,153.29,153.33,12392.0,130.2177,130.3281,130.1922,130.2262,12392.0
2016-06-09 14:10:00,153.32,153.49,153.28,153.48,11785.0,130.2177,130.3621,130.1837,130.3536,11785.0
2016-06-09 14:15:00,153.5,153.54,153.45,153.47,7683.0,130.3706,130.4045,130.3281,130.3451,7683.0
2016-06-09 14:20:00,153.46,153.47,153.35,153.41,13689.0,130.3366,130.3451,130.2432,130.2941,13689.0
2016-06-09 14:25:00,153.41,153.53,153.3,153.32,14843.0,130.2941,130.396,130.2007,130.2177,14843.0
2016-06-09 14:30:00,153.34,153.52,153.32,153.5,5733.0,130.2347,130.3875,130.2177,130.3706,5733.0
2016-06-09 14:35:00,153.52,153.58,153.46,153.56,8029.0,130.3875,130.4385,130.3366,130.4215,8029.0
2016-06-09 14:40:00,153.55,153.62,153.53,153.61,12456.0,130.413,130.4725,130.396,130.464,12456.0
2016-06-09 14:45:00,153.61,153.72,153.54,153.62,21252.0,130.464,130.5574,130.4045,130.4725,21252.0
2016-06-09 14:50:00,153.67,153.8,153.64,153.75,32813.0,130.5149,130.6254,130.4895,130.5829,32813.0
2016-06-09 14:55:00,153.74,153.9,153.73,153.8,24623.0,130.5744,130.7103,130.5659,130.6254,24623.0
2016-06-09 15:00:00,153.84,153.87,153.79,153.82,13979.0,130.6593,130.6848,130.6169,130.6423,13979.0
2016-06-09 15:05:00,153.84,153.93,153.79,153.8,23978.0,130.6593,130.7358,130.6169,130.6254,23978.0
2016-06-09 15:10:00,153.8,153.8,153.62,153.7,17263.0,130.6254,130.6254,130.4725,130.5404,17263.0
2016-06-09 15:15:00,153.71,153.82,153.71,153.82,21927.0,130.5489,130.6423,130.5489,130.6423,21927.0
2016-06-09 15:20:00,153.82,153.82,153.74,153.8,10171.0,130.6423,130.6423,130.5744,130.6254,10171.0
2016-06-09 15:25:00,153.8,153.89,153.78,153.81,15629.0,130.6254,130.7018,130.6084,130.6339,15629.0
2016-06-09 15:30:00,153.83,153.93,153.81,153.93,12169.0,130.6508,130.7358,130.6339,130.7358,12169.0
2016-06-09 15:35:00,153.93,153.93,153.88,153.92,24296.0,130.7358,130.7358,130.6933,130.7273,24296.0
2016-06-09 15:40:00,153.93,154.0,153.93,153.98,52968.0,130.7358,130.7952,130.7358,130.7782,52968.0
2016-06-09 15:45:00,153.97,154.14,153.97,154.09,62743.0,130.7697,130.9141,130.7697,130.8717,62743.0
2016-06-09 15:50:00,154.08,154.09,153.97,153.98,48618.0,130.8632,130.8717,130.7697,130.7782,48618.0
2016-06-09 15:55:00,153.98,154.08,153.95,154.05,114152.0,130.7782,130.8632,130.7528,130.8377,114152.0
2016-06-10 09:30:00,153.0,153.85,152.94,153.32,55107.0,129.9459,130.6678,129.8949,130.2177,55107.0
2016-06-10 09:35:00,153.46,153.93,153.18,153.82,29164.0,130.3366,130.7358,130.0988,130.6423,29164.0
2016-06-10 09:40:00,153.74,153.82,153.49,153.71,37339.0,130.5744,130.6423,130.3621,130.5489,37339.0
2016-06-10 09:45:00,153.74,154.19,153.68,154.04,58468.0,130.5744,130.9566,130.5234,130.8292,58468.0
2016-06-10 09:50:00,153.99,154.02,153.62,153.85,23636.0,130.7867,130.8122,130.4725,130.6678,23636.0
2016-06-10 09:55:00,153.89,153.97,153.51,153.67,19707.0,130.7018,130.7697,130.3791,130.5149,19707.0
2016-06-10 10:00:00,153.72,153.79,153.51,153.59,10150.0,130.5574,130.6169,130.3791,130.447,10150.0
2016-06-10 10:05:00,153.58,153.6,153.45,153.58,23290.0,130.4385,130.4555,130.3281,130.4385,23290.0
2016-06-10 10:10:00,153.62,153.74,153.58,153.67,25090.0,130.4725,130.5744,130.4385,130.5149,25090.0
2016-06-10 10:15:00,153.66,154.01,153.66,153.95,32362.0,130.5065,130.8037,130.5065,130.7528,32362.0
2016-06-10 10:20:00,153.94,154.49,153.9,154.41,40793.0,130.7443,131.2114,130.7103,131.1434,40793.0
2016-06-10 10:25:00,154.41,154.81,154.41,154.74,59706.0,131.1434,131.4832,131.1434,131.4237,59706.0
2016-06-10 10:30:00,154.7,154.86,154.62,154.66,21069.0,131.3897,131.5256,131.3218,131.3558,21069.0
2016-06-10 10:35:00,154.66,154.87,154.56,154.68,19917.0,131.3558,131.5341,131.2708,131.3728,19917.0
2016-06-10 10:40:00,154.69,154.7,154.54,154.59,15244.0,131.3813,131.3897,131.2539,131.2963,15244.0
2016-06-10 10:45:00,154.56,154.7,154.52,154.69,21800.0,131.2708,131.3897,131.2369,131.3813,21800.0
2016-06-10 10:50:00,154.69,154.89,154.62,154.79,37409.0,131.3813,131.5511,131.3218,131.4662,37409.0
2016-06-10 10:55:00,154.79,155.04,154.73,154.97,69656.0,131.4662,131.6785,131.4152,131.6191,69656.0
2016-06-10 11:00:00,155.0,155.15,154.9,154.96,58474.0,131.6445,131.7719,131.5596,131.6106,58474.0
2016-06-10 11:05:00,154.96,155.12,154.87,155.06,21563.0,131.6106,131.7465,131.5341,131.6955,21563.0
2016-06-10 11:10:00,155.08,155.11,154.84,154.86,15791.0,131.7125,131.738,131.5087,131.5256,15791.0
2016-06-10 11:15:00,154.87,155.11,154.86,155.06,26032.0,131.5341,131.738,131.5256,131.6955,26032.0
2016-06-10 11:20:00,155.06,155.09,154.95,155.06,19386.0,131.6955,131.721,131.6021,131.6955,19386.0
2016-06-10 11:25:00,155.05,155.11,154.96,154.98,34619.0,131.687,131.738,131.6106,131.6276,34619.0
2016-06-10 11:30:00,155.0,155.02,154.83,154.94,36508.0,131.6445,131.6615,131.5002,131.5936,36508.0
2016-06-10 11:35:00,154.92,155.03,154.9,154.93,18429.0,131.5766,131.67,131.5596,131.5851,18429.0
2016-06-10 11:40:00,154.93,154.93,154.47,154.47,14627.0,131.5851,131.5851,131.1944,131.1944,14627.0
2016-06-10 11:45:00,154.46,154.46,154.32,154.34,16159.0,131.1859,131.1859,131.067,131.084,16159.0
2016-06-10 11:50:00,154.29,154.52,154.26,154.52,13768.0,131.0415,131.2369,131.016,131.2369,13768.0
2016-06-10 11:55:00,154.51,154.76,154.49,154.7,20317.0,131.2284,131.4407,131.2114,131.3897,20317.0
2016-06-10 12:00:00,154.72,154.8,154.61,154.61,11706.0,131.4067,131.4747,131.3133,131.3133,11706.0
2016-06-10 12:05:00,154.59,154.59,154.29,154.31,11963.0,131.2963,131.2963,131.0415,131.0585,11963.0
2016-06-10 12:10:00,154.32,154.47,154.28,154.37,9108.0,131.067,131.1944,131.033,131.1095,9108.0
2016-06-10 12:15:00,154.34,154.37,154.16,154.21,12668.0,131.084,131.1095,130.9311,130.9736,12668.0
2016-06-10 12:20:00,154.19,154.23,154.05,154.13,24627.0,130.9566,130.9906,130.8377,130.9056,24627.0
2016-06-10 12:25:00,154.11,154.28,154.11,154.17,19691.0,130.8886,131.033,130.8886,130.9396,19691.0
2016-06-10 12:30:00,154.21,154.32,154.11,154.32,9031.0,130.9736,131.067,130.8886,131.067,9031.0
2016-06-10 12:35:00,154.34,154.4,154.3,154.4,8589.0,131.084,131.1349,131.05,131.1349,8589.0
2016-06-10 12:40:00,154.4,154.49,154.33,154.4,10296.0,131.1349,131.2114,131.0755,131.1349,10296.0
2016-06-10 12:45:00,154.38,154.41,154.29,154.35,11325.0,131.118,131.1434,131.0415,131.0925,11325.0
2016-06-10 12:50:00,154.36,154.56,154.35,154.56,26533.0,131.101,131.2708,131.0925,131.2708,26533.0
2016-06-10 12:55:00,154.51,154.57,154.46,154.5,11943.0,131.2284,131.2793,131.1859,131.2199,11943.0
2016-06-10 13:00:00,154.53,154.61,154.48,154.53,28127.0,131.2454,131.3133,131.2029,131.2454,28127.0
2016-06-10 13:05:00,154.54,154.64,154.51,154.64,17640.0,131.2539,131.3388,131.2284,131.3388,17640.0
2016-06-10 13:10:00,154.63,154.68,154.59,154.59,14155.0,131.3303,131.3728,131.2963,131.2963,14155.0
2016-06-10 13:15:00,154.58,154.72,154.52,154.52,21667.0,131.2878,131.4067,131.2369,131.2369,21667.0
2016-06-10 13:20:00,154.56,154.63,154.53,154.62,14968.0,131.2708,131.3303,131.2454,131.3218,14968.0
2016-06-10 13:25:00,154.61,154.64,154.54,154.57,7780.0,131.3133,131.3388,131.2539,131.2793,7780.0
2016-06-10 13:30:00,154.56,154.58,154.43,154.48,33120.0,131.2708,131.2878,131.1604,131.2029,33120.0
2016-06-10 13:35:00,154.52,154.56,154.43,154.44,10924.0,131.2369,131.2708,131.1604,131.1689,10924.0
2016-06-10 13:40:00,154.49,154.53,154.36,154.39,6953.0,131.2114,131.2454,131.101,131.1265,6953.0
2016-06-10 13:45:00,154.37,154.37,154.08,154.22,16379.0,131.1095,131.1095,130.8632,130.9821,16379.0
2016-06-10 13:50:00,154.17,154.23,154.01,154.23,38076.0,130.9396,130.9906,130.8037,130.9906,38076.0
2016-06-10 13:55:00,154.27,154.3,154.15,154.29,10847.0,131.0245,131.05,130.9226,131.0415,10847.0
2016-06-10 14:00:00,154.3,154.35,154.14,154.24,16144.0,131.05,131.0925,130.9141,130.9991,16144.0
2016-06-10 14:05:00,154.21,154.28,154.17,154.25,21343.0,130.9736,131.033,130.9396,131.0076,21343.0
2016-06-10 14:10:00,154.28,154.43,154.22,154.41,23140.0,131.033,131.1604,130.9821,131.1434,23140.0
2016-06-10 14:15:00,154.41,154.56,154.4,154.51,31576.0,131.1434,131.2708,131.1349,131.2284,31576.0
2016-06-10 14:20:00,154.48,154.74,154.46,154.7,62153.0,131.2029,131.4237,131.1859,131.3897,62153.0
2016-06-10 14:25:00,154.71,154.76,154.57,154.63,34013.0,131.3982,131.4407,131.2793,131.3303,34013.0
2016-06-10 14:30:00,154.63,154.78,154.55,154.7,120654.0,131.3303,131.4577,131.2623,131.3897,120654.0
2016-06-10 14:35:00,154.72,154.79,154.41,154.47,35999.0,131.4067,131.4662,131.1434,131.1944,35999.0
2016-06-10 14:40:00,154.46,154.47,154.32,154.4,36670.0,131.1859,131.1944,131.067,131.1349,36670.0
2016-06-10 14:45:00,154.44,154.56,154.33,154.46,42484.0,131.1689,131.2708,131.0755,131.1859,42484.0
2016-06-10 14:50:00,154.46,154.76,154.44,154.75,58251.0,131.1859,131.4407,131.1689,131.4322,58251.0
2016-06-10 14:55:00,154.76,155.06,154.66,155.05,122820.0,131.4407,131.6955,131.3558,131.687,122820.0
2016-06-10 15:00:00,155.07,155.12,154.62,154.78,80244.0,131.704,131.7465,131.3218,131.4577,80244.0
2016-06-10 15:05:00,154.76,154.94,154.7,154.8,29446.0,131.4407,131.5936,131.3897,131.4747,29446.0
2016-06-10 15:10:00,154.81,154.82,154.65,154.71,51433.0,131.4832,131.4917,131.3473,131.3982,51433.0
2016-06-10 15:15:00,154.72,154.8,154.64,154.8,34355.0,131.4067,131.4747,131.3388,131.4747,34355.0
2016-06-10 15:20:00,154.8,154.9,154.66,154.77,40067.0,131.4747,131.5596,131.3558,131.4492,40067.0
2016-06-10 15:25:00,154.81,154.83,154.7,154.76,30046.0,131.4832,131.5002,131.3897,131.4407,30046.0
2016-06-10 15:30:00,154.77,154.89,154.74,154.81,32148.0,131.4492,131.5511,131.4237,131.4832,32148.0
2016-06-10 15:35:00,154.8,154.87,154.78,154.87,45623.0,131.4747,131.5341,131.4577,131.5341,45623.0
2016-06-10 15:40:00,154.86,154.87,154.72,154.8,46791.0,131.5256,131.5341,131.4067,131.4747,46791.0
2016-06-10 15:45:00,154.8,154.95,154.8,154.93,45381.0,131.4747,131.6021,131.4747,131.5851,45381.0
2016-06-10 15:50:00,154.92,154.94,154.81,154.84,80978.0,131.5766,131.5936,131.4832,131.5087,80978.0
2016-06-10 15:55:00,154.86,154.97,154.77,154.88,180049.0,131.5256,131.6191,131.4492,131.5426,180049.0
2016-06-13 09:30:00,154.58,155.88,154.58,155.62,58237.0,131.2878,132.3919,131.2878,132.1711,58237.0
2016-06-13 09:35:00,155.64,155.65,154.56,154.82,30331.0,132.1881,132.1966,131.2708,131.4917,30331.0
2016-06-13 09:40:00,154.88,155.28,154.8,155.14,25066.0,131.5426,131.8824,131.4747,131.7634,25066.0
2016-06-13 09:45:00,155.07,155.14,154.79,155.14,53605.0,131.704,131.7634,131.4662,131.7634,53605.0
2016-06-13 09:50:00,155.1,155.3,155.04,155.27,22570.0,131.7295,131.8993,131.6785,131.8739,22570.0
2016-06-13 09:55:00,155.3,155.61,155.25,155.54,41917.0,131.8993,132.1626,131.8569,132.1032,41917.0
2016-06-13 10:00:00,155.59,155.77,155.38,155.52,59339.0,132.1456,132.2985,131.9673,132.0862,59339.0
2016-06-13 10:05:00,155.54,155.6,155.23,155.44,26837.0,132.1032,132.1541,131.8399,132.0182,26837.0
2016-06-13 10:10:00,155.43,155.58,155.37,155.53,28880.0,132.0097,132.1371,131.9588,132.0947,28880.0
2016-06-13 10:15:00,155.54,155.57,155.35,155.43,28660.0,132.1032,132.1287,131.9418,132.0097,28660.0
2016-06-13 10:20:00,155.4,155.55,155.36,155.45,27698.0,131.9843,132.1117,131.9503,132.0267,27698.0
2016-06-13 10:25:00,155.45,155.49,155.29,155.49,18714.0,132.0267,132.0607,131.8908,132.0607,18714.0
2016-06-13 10:30:00,155.47,155.69,155.47,155.52,16620.0,132.0437,132.2306,132.0437,132.0862,16620.0
2016-06-13 10:35:00,155.53,155.55,155.23,155.24,11446.0,132.0947,132.1117,131.8399,131.8484,11446.0
2016-06-13 10:40:00,155.28,155.5,155.28,155.5,26923.0,131.8824,132.0692,131.8824,132.0692,26923.0
2016-06-13 10:45:00,155.51,155.63,155.37,155.4,21785.0,132.0777,132.1796,131.9588,131.9843,21785.0
2016-06-13 10:50:00,155.41,155.6,155.39,155.57,27444.0,131.9928,132.1541,131.9758,132.1287,27444.0
2016-06-13 10:55:00,155.59,155.91,155.56,155.87,55278.0,132.1456,132.4174,132.1202,132.3834,55278.0
2016-06-13 11:00:00,155.87,155.96,155.55,155.55,26416.0,132.3834,132.4599,132.1117,132.1117,26416.0
2016-06-13 11:05:00,155.52,155.62,155.39,155.47,14863.0,132.0862,132.1711,131.9758,132.0437,14863.0
2016-06-13 11:10:00,155.49,155.61,155.4,155.45,16837.0,132.0607,132.1626,131.9843,132.0267,16837.0
2016-06-13 11:15:00,155.46,155.59,155.32,155.49,36437.0,132.0352,132.1456,131.9163,132.0607,36437.0
2016-06-13 11:20:00,155.45,155.59,155.45,155.5,13060.0,132.0267,132.1456,132.0267,132.0692,13060.0
2016-06-13 11:25:00,155.5,155.5,155.19,155.21,15086.0,132.0692,132.0692,131.8059,131.8229,15086.0
2016-06-13 11:30:00,155.25,155.3,154.81,155.01,15537.0,131.8569,131.8993,131.4832,131.653,15537.0
2016-06-13 11:35:00,155.06,155.1,154.95,154.99,14600.0,131.6955,131.7295,131.6021,131.636,14600.0
2016-06-13 11:40:00,154.94,155.08,154.9,154.92,16588.0,131.5936,131.7125,131.5596,131.5766,16588.0
2016-06-13 11:45:00,154.93,155.11,154.93,154.99,22057.0,131.5851,131.738,131.5851,131.636,22057.0
2016-06-13 11:50:00,154.99,154.99,154.68,154.72,12634.0,131.636,131.636,131.3728,131.4067,12634.0
2016-06-13 11:55:00,154.76,154.79,154.69,154.72,13671.0,131.4407,131.4662,131.3813,131.4067,13671.0
2016-06-13 12:00:00,154.76,154.79,154.72,154.75,9487.0,131.4407,131.4662,131.4067,131.4322,9487.0
2016-06-13 12:05:00,154.77,154.88,154.77,154.88,8779.0,131.4492,131.5426,131.4492,131.5426,8779.0
2016-06-13 12:10:00,154.85,154.86,154.77,154.85,7050.0,131.5171,131.5256,131.4492,131.5171,7050.0
2016-06-13 12:15:00,154.81,154.88,154.8,154.81,10393.0,131.4832,131.5426,131.4747,131.4832,10393.0
2016-06-13 12:20:00,154.79,155.05,154.77,154.95,24462.0,131.4662,131.687,131.4492,131.6021,24462.0
2016-06-13 12:25:00,154.97,155.14,154.92,155.08,9611.0,131.6191,131.7634,131.5766,131.7125,9611.0
2016-06-13 12:30:00,155.07,155.11,154.88,154.98,12909.0,131.704,131.738,131.5426,131.6276,12909.0
2016-06-13 12:35:00,154.94,155.09,154.94,155.05,13217.0,131.5936,131.721,131.5936,131.687,13217.0
2016-06-13 12:40:00,155.03,155.17,155.0,155.16,7390.0,131.67,131.7889,131.6445,131.7804,7390.0
2016-06-13 12:45:00,155.18,155.25,155.09,155.25,18529.0,131.7974,131.8569,131.721,131.8569,18529.0
2016-06-13 12:50:00,155.28,155.31,155.25,155.31,11305.0,131.8824,131.9078,131.8569,131.9078,11305.0
2016-06-13 12:55:00,155.31,155.44,155.27,155.28,13416.0,131.9078,132.0182,131.8739,131.8824,13416.0
2016-06-13 13:00:00,155.29,155.36,155.16,155.25,23685.0,131.8908,131.9503,131.7804,131.8569,23685.0
2016-06-13 13:05:00,155.24,155.26,155.19,155.24,19750.0,131.8484,131.8654,131.8059,131.8484,19750.0
2016-06-13 13:10:00,155.26,155.3,155.17,155.28,12452.0,131.8654,131.8993,131.7889,131.8824,12452.0
2016-06-13 13:15:00,155.22,155.25,155.14,155.21,15244.0,131.8314,131.8569,131.7634,131.8229,15244.0
2016-06-13 13:20:00,155.23,155.4,155.2,155.33,12046.0,131.8399,131.9843,131.8144,131.9248,12046.0
2016-06-13 13:25:00,155.3,155.33,155.19,155.23,10534.0,131.8993,131.9248,131.8059,131.8399,10534.0
2016-06-13 13:30:00,155.19,155.21,155.0,155.1,18955.0,131.8059,131.8229,131.6445,131.7295,18955.0
2016-06-13 13:35:00,155.08,155.15,155.01,155.14,54140.0,131.7125,131.7719,131.653,131.7634,54140.0
2016-06-13 13:40:00,155.15,155.5,155.08,155.48,24539.0,131.7719,132.0692,131.7125,132.0522,24539.0
2016-06-13 13:45:00,155.5,155.53,155.4,155.46,13500.0,132.0692,132.0947,131.9843,132.0352,13500.0
2016-06-13 13:50:00,155.45,155.45,155.08,155.17,21429.0,132.0267,132.0267,131.7125,131.7889,21429.0
2016-06-13 13:55:00,155.15,155.25,155.09,155.16,32886.0,131.7719,131.8569,131.721,131.7804,32886.0
2016-06-13 14:00:00,155.17,155.24,155.13,155.19,35527.0,131.7889,131.8484,131.755,131.8059,35527.0
2016-06-13 14:05:00,155.21,155.33,155.17,155.31,18189.0,131.8229,131.9248,131.7889,131.9078,18189.0
2016-06-13 14:10:00,155.28,155.38,155.27,155.37,6845.0,131.8824,131.9673,131.8739,131.9588,6845.0
2016-06-13 14:15:00,155.35,155.35,155.19,155.23,22176.0,131.9418,131.9418,131.8059,131.8399,22176.0
2016-06-13 14:20:00,155.23,155.31,155.19,155.25,20818.0,131.8399,131.9078,131.8059,131.8569,20818.0
2016-06-13 14:25:00,155.22,155.33,155.18,155.28,32796.0,131.8314,131.9248,131.7974,131.8824,32796.0
2016-06-13 14:30:00,155.26,155.32,155.13,155.27,40905.0,131.8654,131.9163,131.755,131.8739,40905.0
2016-06-13 14:35:00,155.25,155.31,155.06,155.15,13254.0,131.8569,131.9078,131.6955,131.7719,13254.0
2016-06-13 14:40:00,155.13,155.25,155.1,155.18,14363.0,131.755,131.8569,131.7295,131.7974,14363.0
2016-06-13 14:45:00,155.17,155.21,155.11,155.18,16466.0,131.7889,131.8229,131.738,131.7974,16466.0
2016-06-13 14:50:00,155.2,155.21,155.06,155.14,14885.0,131.8144,131.8229,131.6955,131.7634,14885.0
2016-06-13 14:55:00,155.14,155.22,155.07,155.17,28115.0,131.7634,131.8314,131.704,131.7889,28115.0
2016-06-13 15:00:00,155.18,155.2,155.09,155.12,38971.0,131.7974,131.8144,131.721,131.7465,38971.0
2016-06-13 15:05:00,155.12,155.15,155.03,155.04,54569.0,131.7465,131.7719,131.67,131.6785,54569.0
2016-06-13 15:10:00,155.05,155.13,155.0,155.08,56739.0,131.687,131.755,131.6445,131.7125,56739.0
2016-06-13 15:15:00,155.1,155.13,155.01,155.09,16083.0,131.7295,131.755,131.653,131.721,16083.0
2016-06-13 15:20:00,155.12,155.22,155.08,155.08,13388.0,131.7465,131.8314,131.7125,131.7125,13388.0
2016-06-13 15:25:00,155.07,155.17,155.03,155.15,18603.0,131.704,131.7889,131.67,131.7719,18603.0
2016-06-13 15:30:00,155.15,155.18,155.05,155.09,15908.0,131.7719,131.7974,131.687,131.721,15908.0
2016-06-13 15:35:00,155.08,155.12,155.02,155.05,42481.0,131.7125,131.7465,131.6615,131.687,42481.0
2016-06-13 15:40:00,155.05,155.12,154.77,154.81,49811.0,131.687,131.7465,131.4492,131.4832,49811.0
2016-06-13 15:45:00,154.79,154.93,154.67,154.85,26196.0,131.4662,131.5851,131.3643,131.5171,26196.0
2016-06-13 15:50:00,154.85,154.85,154.65,154.75,45215.0,131.5171,131.5171,131.3473,131.4322,45215.0
2016-06-13 15:55:00,154.76,155.01,154.7,154.96,118384.0,131.4407,131.653,131.3897,131.6106,118384.0
2016-06-14 09:30:00,154.55,155.0,153.57,154.19,49106.0,131.2623,131.6445,130.43,130.9566,49106.0
2016-06-14 09:35:00,154.12,154.48,153.81,154.39,42908.0,130.8971,131.2029,130.6339,131.1265,42908.0
2016-06-14 09:40:00,154.39,154.9,154.28,154.52,39201.0,131.1265,131.5596,131.033,131.2369,39201.0
2016-06-14 09:45:00,154.42,154.42,153.86,154.03,18265.0,131.1519,131.1519,130.6763,130.8207,18265.0
2016-06-14 09:50:00,154.1,154.61,154.0,154.5,32535.0,130.8802,131.3133,130.7952,131.2199,32535.0
2016-06-14 09:55:00,154.5,154.59,154.26,154.48,16501.0,131.2199,131.2963,131.016,131.2029,16501.0
2016-06-14 10:00:00,154.38,154.66,154.35,154.39,16794.0,131.118,131.3558,131.0925,131.1265,16794.0
2016-06-14 10:05:00,154.39,154.58,154.12,154.22,17602.0,131.1265,131.2878,130.8971,130.9821,17602.0
2016-06-14 10:10:00,154.25,154.85,154.23,154.76,22980.0,131.0076,131.5171,130.9906,131.4407,22980.0
2016-06-14 10:15:00,154.74,154.8,154.63,154.68,14215.0,131.4237,131.4747,131.3303,131.3728,14215.0
2016-06-14 10:20:00,154.73,154.78,154.42,154.42,16891.0,131.4152,131.4577,131.1519,131.1519,16891.0
2016-06-14 10:25:00,154.52,154.77,154.39,154.76,11801.0,131.2369,131.4492,131.1265,131.4407,11801.0
2016-06-14 10:30:00,154.72,154.94,154.7,154.9,27331.0,131.4067,131.5936,131.3897,131.5596,27331.0
2016-06-14 10:35:00,154.94,155.04,154.72,155.02,39749.0,131.5936,131.6785,131.4067,131.6615,39749.0
2016-06-14 10:40:00,155.06,155.29,155.0,155.0,29841.0,131.6955,131.8908,131.6445,131.6445,29841.0
2016-06-14 10:45:00,154.97,155.04,154.71,154.84,31978.0,131.6191,131.6785,131.3982,131.5087,31978.0
2016-06-14 10:50:00,154.89,154.95,154.77,154.87,54822.0,131.5511,131.6021,131.4492,131.5341,54822.0
2016-06-14 10:55:00,154.83,155.03,154.74,155.03,27463.0,131.5002,131.67,131.4237,131.67,27463.0
2016-06-14 11:00:00,155.03,155.07,154.9,155.05,29223.0,131.67,131.704,131.5596,131.687,29223.0
2016-06-14 11:05:00,155.07,155.32,154.97,155.32,20872.0,131.704,131.9163,131.6191,131.9163,20872.0
2016-06-14 11:10:00,155.3,155.35,155.0,155.04,18678.0,131.8993,131.9418,131.6445,131.6785,18678.0
2016-06-14 11:15:00,155.07,155.15,154.96,155.04,16146.0,131.704,131.7719,131.6106,131.6785,16146.0
2016-06-14 11:20:00,155.03,155.14,154.94,155.03,11764.0,131.67,131.7634,131.5936,131.67,11764.0
2016-06-14 11:25:00,155.06,155.12,154.99,155.04,24710.0,131.6955,131.7465,131.636,131.6785,24710.0
2016-06-14 11:30:00,155.08,155.25,154.91,155.19,41722.0,131.7125,131.8569,131.5681,131.8059,41722.0
2016-06-14 11:35:00,155.18,155.24,155.04,155.2,12487.0,131.7974,131.8484,131.6785,131.8144,12487.0
2016-06-14 11:40:00,155.12,155.21,155.1,155.11,9115.0,131.7465,131.8229,131.7295,131.738,9115.0
2016-06-14 11:45:00,155.1,155.17,155.05,155.13,8125.0,131.7295,131.7889,131.687,131.755,8125.0
2016-06-14 11:50:00,155.09,155.22,155.06,155.19,18393.0,131.721,131.8314,131.6955,131.8059,18393.0
2016-06-14 11:55:00,155.19,155.2,155.09,155.18,9484.0,131.8059,131.8144,131.721,131.7974,9484.0
2016-06-14 12:00:00,155.15,155.29,155.06,155.29,45945.0,131.7719,131.8908,131.6955,131.8908,45945.0
2016-06-14 12:05:00,155.25,155.27,155.18,155.27,12968.0,131.8569,131.8739,131.7974,131.8739,12968.0
2016-06-14 12:10:00,155.29,155.65,155.27,155.6,28380.0,131.8908,132.1966,131.8739,132.1541,28380.0
2016-06-14 12:15:00,155.62,155.76,155.45,155.75,20951.0,132.1711,132.29,132.0267,132.2815,20951.0
2016-06-14 12:20:00,155.78,155.81,155.62,155.77,31594.0,132.307,132.3325,132.1711,132.2985,31594.0
2016-06-14 12:25:00,155.74,155.9,155.74,155.81,15649.0,132.273,132.4089,132.273,132.3325,15649.0
2016-06-14 12:30:00,155.85,155.89,155.8,155.83,57358.0,132.3665,132.4004,132.324,132.3495,57358.0
2016-06-14 12:35:00,155.84,155.86,155.67,155.7,15806.0,132.358,132.375,132.2136,132.2391,15806.0
2016-06-14 12:40:00,155.75,155.93,155.71,155.73,34706.0,132.2815,132.4344,132.2476,132.2645,34706.0
2016-06-14 12:45:00,155.71,155.94,155.65,155.9,28191.0,132.2476,132.4429,132.1966,132.4089,28191.0
2016-06-14 12:50:00,155.91,155.91,155.75,155.82,15769.0,132.4174,132.4174,132.2815,132.341,15769.0
2016-06-14 12:55:00,155.78,155.99,155.77,155.99,30268.0,132.307,132.4854,132.2985,132.4854,30268.0
2016-06-14 13:00:00,155.97,155.97,155.88,155.92,15478.0,132.4684,132.4684,132.3919,132.4259,15478.0
2016-06-14 13:05:00,155.92,155.98,155.75,155.75,15364.0,132.4259,132.4769,132.2815,132.2815,15364.0
2016-06-14 13:10:00,155.76,155.94,155.73,155.87,48542.0,132.29,132.4429,132.2645,132.3834,48542.0
2016-06-14 13:15:00,155.86,155.93,155.77,155.92,77207.0,132.375,132.4344,132.2985,132.4259,77207.0
2016-06-14 13:20:00,155.91,155.94,155.81,155.88,67034.0,132.4174,132.4429,132.3325,132.3919,67034.0
2016-06-14 13:25:00,155.88,155.92,155.74,155.88,43821.0,132.3919,132.4259,132.273,132.3919,43821.0
2016-06-14 13:30:00,155.9,156.05,155.79,156.05,78037.0,132.4089,132.5363,132.3155,132.5363,78037.0
2016-06-14 13:35:00,156.05,156.07,155.87,155.87,23780.0,132.5363,132.5533,132.3834,132.3834,23780.0
2016-06-14 13:40:00,155.87,155.92,155.8,155.89,36073.0,132.3834,132.4259,132.324,132.4004,36073.0
2016-06-14 13:45:00,155.92,155.98,155.82,155.82,13409.0,132.4259,132.4769,132.341,132.341,13409.0
2016-06-14 13:50:00,155.85,155.91,155.81,155.85,28367.0,132.3665,132.4174,132.3325,132.3665,28367.0
2016-06-14 13:55:00,155.85,155.95,155.84,155.94,39695.0,132.3665,132.4514,132.358,132.4429,39695.0
2016-06-14 14:00:00,155.93,156.13,155.89,156.0,28415.0,132.4344,132.6043,132.4004,132.4939,28415.0
2016-06-14 14:05:00,155.99,156.08,155.92,156.02,14508.0,132.4854,132.5618,132.4259,132.5108,14508.0
2016-06-14 14:10:00,155.99,156.16,155.95,156.13,13909.0,132.4854,132.6298,132.4514,132.6043,13909.0
2016-06-14 14:15:00,156.12,156.18,156.02,156.12,13080.0,132.5958,132.6467,132.5108,132.5958,13080.0
2016-06-14 14:20:00,156.13,156.24,156.09,156.22,39017.0,132.6043,132.6977,132.5703,132.6807,39017.0
2016-06-14 14:25:00,156.23,156.36,156.12,156.34,43120.0,132.6892,132.7996,132.5958,132.7826,43120.0
2016-06-14 14:30:00,156.36,156.36,156.13,156.16,21858.0,132.7996,132.7996,132.6043,132.6298,21858.0
2016-06-14 14:35:00,156.18,156.18,155.97,156.12,34198.0,132.6467,132.6467,132.4684,132.5958,34198.0
2016-06-14 14:40:00,156.1,156.25,156.05,156.24,42864.0,132.5788,132.7062,132.5363,132.6977,42864.0
2016-06-14 14:45:00,156.22,156.24,156.11,156.2,66186.0,132.6807,132.6977,132.5873,132.6637,66186.0
2016-06-14 14:50:00,156.22,156.23,155.92,155.92,52894.0,132.6807,132.6892,132.4259,132.4259,52894.0
2016-06-14 14:55:00,155.93,155.97,155.64,155.64,19524.0,132.4344,132.4684,132.1881,132.1881,19524.0
2016-06-14 15:00:00,155.66,155.78,155.48,155.75,20104.0,132.2051,132.307,132.0522,132.2815,20104.0
2016-06-14 15:05:00,155.78,155.98,155.76,155.82,13492.0,132.307,132.4769,132.29,132.341,13492.0
2016-06-14 15:10:00,155.82,155.96,155.7,155.95,21503.0,132.341,132.4599,132.2391,132.4514,21503.0
2016-06-14 15:15:00,155.97,156.14,155.97,156.01,25577.0,132.4684,132.6128,132.4684,132.5024,25577.0
2016-06-14 15:20:00,156.03,156.13,155.96,155.96,54978.0,132.5193,132.6043,132.4599,132.4599,54978.0
2016-06-14 15:25:00,155.99,156.1,155.91,156.05,30767.0,132.4854,132.5788,132.4174,132.5363,30767.0
2016-06-14 15:30:00,156.06,156.12,155.97,156.1,33452.0,132.5448,132.5958,132.4684,132.5788,33452.0
2016-06-14 15:35:00,156.07,156.11,155.84,155.99,53370.0,132.5533,132.5873,132.358,132.4854,53370.0
2016-06-14 15:40:00,156.0,156.13,155.8,155.95,31158.0,132.4939,132.6043,132.324,132.4514,31158.0
2016-06-14 15:45:00,155.92,155.93,155.64,155.66,34385.0,132.4259,132.4344,132.1881,132.2051,34385.0
2016-06-14 15:50:00,155.67,155.83,155.6,155.8,86833.0,132.2136,132.3495,132.1541,132.324,86833.0
2016-06-14 15:55:00,155.79,156.06,155.79,155.86,117815.0,132.3155,132.5448,132.3155,132.375,117815.0
2016-06-15 09:30:00,155.7,156.45,155.57,156.09,62838.0,132.2391,132.8761,132.1287,132.5703,62838.0
2016-06-15 09:35:00,156.21,156.58,156.11,156.27,12318.0,132.6722,132.9865,132.5873,132.7232,12318.0
2016-06-15 09:40:00,156.31,156.51,155.92,156.51,8400.0,132.7572,132.927,132.4259,132.927,8400.0
2016-06-15 09:45:00,156.51,156.51,156.15,156.44,22830.0,132.927,132.927,132.6213,132.8676,22830.0
2016-06-15 09:50:00,156.43,156.54,156.18,156.41,24111.0,132.8591,132.9525,132.6467,132.8421,24111.0
2016-06-15 09:55:00,156.44,156.54,156.4,156.52,9657.0,132.8676,132.9525,132.8336,132.9355,9657.0
2016-06-15 10:00:00,156.54,156.54,156.32,156.37,9682.0,132.9525,132.9525,132.7656,132.8081,9682.0
2016-06-15 10:05:00,156.39,156.46,156.05,156.21,28193.0,132.8251,132.8845,132.5363,132.6722,28193.0
2016-06-15 10:10:00,156.26,156.38,156.18,156.22,16370.0,132.7147,132.8166,132.6467,132.6807,16370.0
2016-06-15 10:15:00,156.25,156.27,156.03,156.12,19429.0,132.7062,132.7232,132.5193,132.5958,19429.0
2016-06-15 10:20:00,156.15,156.3,156.06,156.17,19740.0,132.6213,132.7487,132.5448,132.6382,19740.0
2016-06-15 10:25:00,156.17,156.52,156.08,156.5,13040.0,132.6382,132.9355,132.5618,132.9185,13040.0
2016-06-15 10:30:00,156.5,156.68,156.31,156.68,24464.0,132.9185,133.0714,132.7572,133.0714,24464.0
2016-06-15 10:35:00,156.67,156.71,156.42,156.66,20645.0,133.0629,133.0969,132.8506,133.0544,20645.0
2016-06-15 10:40:00,156.64,156.78,156.59,156.74,50314.0,133.0374,133.1563,132.995,133.1224,50314.0
2016-06-15 10:45:00,156.7,156.74,156.6,156.62,16772.0,133.0884,133.1224,133.0035,133.0204,16772.0
2016-06-15 10:50:00,156.64,156.64,156.45,156.5,12840.0,133.0374,133.0374,132.8761,132.9185,12840.0
2016-06-15 10:55:00,156.49,156.61,156.23,156.23,14669.0,132.91,133.0119,132.6892,132.6892,14669.0
2016-06-15 11:00:00,156.25,156.34,156.21,156.27,11802.0,132.7062,132.7826,132.6722,132.7232,11802.0
2016-06-15 11:05:00,156.25,156.26,155.94,155.94,12899.0,132.7062,132.7147,132.4429,132.4429,12899.0
2016-06-15 11:10:00,155.99,156.21,155.98,156.13,32639.0,132.4854,132.6722,132.4769,132.6043,32639.0
2016-06-15 11:15:00,156.14,156.23,156.01,156.21,40024.0,132.6128,132.6892,132.5024,132.6722,40024.0
2016-06-15 11:20:00,156.23,156.35,156.17,156.26,38965.0,132.6892,132.7911,132.6382,132.7147,38965.0
2016-06-15 11:25:00,156.3,156.32,155.95,155.99,10089.0,132.7487,132.7656,132.4514,132.4854,10089.0
2016-06-15 11:30:00,156.0,156.02,155.82,155.94,31494.0,132.4939,132.5108,132.341,132.4429,31494.0
2016-06-15 11:35:00,156.03,156.08,155.96,155.98,14957.0,132.5193,132.5618,132.4599,132.4769,14957.0
2016-06-15 11:40:00,155.97,156.09,155.95,155.96,10500.0,132.4684,132.5703,132.4514,132.4599,10500.0
2016-06-15 11:45:00,155.97,156.01,155.86,155.86,24892.0,132.4684,132.5024,132.375,132.375,24892.0
2016-06-15 11:50:00,155.85,155.91,155.56,155.63,11356.0,132.3665,132.4174,132.1202,132.1796,11356.0
2016-06-15 11:55:00,155.58,155.61,155.47,155.57,21113.0,132.1371,132.1626,132.0437,132.1287,21113.0
2016-06-15 12:00:00,155.58,155.77,155.56,155.69,8819.0,132.1371,132.2985,132.1202,132.2306,8819.0
2016-06-15 12:05:00,155.68,155.77,155.61,155.64,7530.0,132.2221,132.2985,132.1626,132.1881,7530.0
2016-06-15 12:10:00,155.65,155.68,155.43,155.52,22979.0,132.1966,132.2221,132.0097,132.0862,22979.0
2016-06-15 12:15:00,155.52,155.66,155.5,155.52,7052.0,132.0862,132.2051,132.0692,132.0862,7052.0
2016-06-15 12:20:00,155.59,155.62,155.5,155.53,8358.0,132.1456,132.1711,132.0692,132.0947,8358.0
2016-06-15 12:25:00,155.54,155.59,155.47,155.49,5481.0,132.1032,132.1456,132.0437,132.0607,5481.0
2016-06-15 12:30:00,155.5,155.57,155.32,155.42,28610.0,132.0692,132.1287,131.9163,132.0013,28610.0
2016-06-15 12:35:00,155.39,155.49,155.32,155.39,7908.0,131.9758,132.0607,131.9163,131.9758,7908.0
2016-06-15 12:40:00,155.36,155.37,155.29,155.34,11679.0,131.9503,131.9588,131.8908,131.9333,11679.0
2016-06-15 12:45:00,155.32,155.35,155.21,155.21,15613.0,131.9163,131.9418,131.8229,131.8229,15613.0
2016-06-15 12:50:00,155.22,155.29,155.17,155.17,13356.0,131.8314,131.8908,131.7889,131.7889,13356.0
2016-06-15 12:55:00,155.16,155.31,155.14,155.14,12292.0,131.7804,131.9078,131.7634,131.7634,12292.0
2016-06-15 13:00:00,155.14,155.3,155.13,155.27,14561.0,131.7634,131.8993,131.755,131.8739,14561.0
2016-06-15 13:05:00,155.24,155.26,155.15,155.16,13414.0,131.8484,131.8654,131.7719,131.7804,13414.0
2016-06-15 13:10:00,155.16,155.22,155.13,155.13,22752.0,131.7804,131.8314,131.755,131.755,22752.0
2016-06-15 13:15:00,155.12,155.2,155.11,155.19,13287.0,131.7465,131.8144,131.738,131.8059,13287.0
2016-06-15 13:20:00,155.18,155.2,155.12,155.17,9896.0,131.7974,131.8144,131.7465,131.7889,9896.0
2016-06-15 13:25:00,155.18,155.28,155.16,155.25,13708.0,131.7974,131.8824,131.7804,131.8569,13708.0
2016-06-15 13:30:00,155.27,155.52,155.26,155.47,15631.0,131.8739,132.0862,131.8654,132.0437,15631.0
2016-06-15 13:35:00,155.47,155.51,155.42,155.46,7757.0,132.0437,132.0777,132.0013,132.0352,7757.0
2016-06-15 13:40:00,155.43,155.58,155.43,155.55,7788.0,132.0097,132.1371,132.0097,132.1117,7788.0
2016-06-15 13:45:00,155.56,155.56,155.44,155.47,7320.0,132.1202,132.1202,132.0182,132.0437,7320.0
2016-06-15 13:50:00,155.5,155.6,155.48,155.6,7136.0,132.0692,132.1541,132.0522,132.1541,7136.0
2016-06-15 13:55:00,155.55,155.59,155.39,155.39,7320.0,132.1117,132.1456,131.9758,131.9758,7320.0
2016-06-15 14:00:00,155.62,155.81,155.39,155.6,24375.0,132.1711,132.3325,131.9758,132.1541,24375.0
2016-06-15 14:05:00,155.6,155.77,155.26,155.26,12988.0,132.1541,132.2985,131.8654,131.8654,12988.0
2016-06-15 14:10:00,155.28,155.4,155.22,155.25,14360.0,131.8824,131.9843,131.8314,131.8569,14360.0
2016-06-15 14:15:00,155.27,155.39,155.13,155.28,37574.0,131.8739,131.9758,131.755,131.8824,37574.0
2016-06-15 14:20:00,155.27,155.28,155.1,155.28,17824.0,131.8739,131.8824,131.7295,131.8824,17824.0
2016-06-15 14:25:00,155.26,155.39,155.21,155.31,20587.0,131.8654,131.9758,131.8229,131.9078,20587.0
2016-06-15 14:30:00,155.24,155.37,155.08,155.29,20313.0,131.8484,131.9588,131.7125,131.8908,20313.0
2016-06-15 14:35:00,155.27,155.32,155.19,155.19,8600.0,131.8739,131.9163,131.8059,131.8059,8600.0
2016-06-15 14:40:00,155.18,155.42,155.13,155.42,9290.0,131.7974,132.0013,131.755,132.0013,9290.0
2016-06-15 14:45:00,155.41,155.63,155.33,155.54,12486.0,131.9928,132.1796,131.9248,132.1032,12486.0
2016-06-15 14:50:00,155.52,155.55,155.29,155.29,11488.0,132.0862,132.1117,131.8908,131.8908,11488.0
2016-06-15 14:55:00,155.31,155.61,155.31,155.61,12978.0,131.9078,132.1626,131.9078,132.1626,12978.0
2016-06-15 15:00:00,155.52,155.52,155.33,155.39,12042.0,132.0862,132.0862,131.9248,131.9758,12042.0
2016-06-15 15:05:00,155.4,155.49,155.32,155.32,11584.0,131.9843,132.0607,131.9163,131.9163,11584.0
2016-06-15 15:10:00,155.34,155.34,155.24,155.27,14617.0,131.9333,131.9333,131.8484,131.8739,14617.0
2016-06-15 15:15:00,155.29,155.35,155.15,155.3,17419.0,131.8908,131.9418,131.7719,131.8993,17419.0
2016-06-15 15:20:00,155.33,155.55,155.28,155.47,12925.0,131.9248,132.1117,131.8824,132.0437,12925.0
2016-06-15 15:25:00,155.47,155.54,155.41,155.53,14466.0,132.0437,132.1032,131.9928,132.0947,14466.0
2016-06-15 15:30:00,155.54,155.54,155.36,155.39,18888.0,132.1032,132.1032,131.9503,131.9758,18888.0
2016-06-15 15:35:00,155.36,155.39,155.03,155.09,27647.0,131.9503,131.9758,131.67,131.721,27647.0
2016-06-15 15:40:00,155.08,155.2,154.77,154.77,46432.0,131.7125,131.8144,131.4492,131.4492,46432.0
2016-06-15 15:45:00,154.76,154.93,154.66,154.91,55453.0,131.4407,131.5851,131.3558,131.5681,55453.0
2016-06-15 15:50:00,154.88,154.88,154.67,154.77,46718.0,131.5426,131.5426,131.3643,131.4492,46718.0
2016-06-15 15:55:00,154.76,154.98,154.68,154.86,120575.0,131.4407,131.6276,131.3728,131.5256,120575.0
2016-06-16 09:30:00,154.71,155.43,154.71,155.05,34866.0,131.3982,132.0097,131.3982,131.687,34866.0
2016-06-16 09:35:00,155.01,155.28,154.89,155.28,15254.0,131.653,131.8824,131.5511,131.8824,15254.0
2016-06-16 09:40:00,155.26,155.32,155.02,155.12,16917.0,131.8654,131.9163,131.6615,131.7465,16917.0
2016-06-16 09:45:00,155.07,155.12,154.32,154.38,18165.0,131.704,131.7465,131.067,131.118,18165.0
2016-06-16 09:50:00,154.34,154.64,154.33,154.48,11176.0,131.084,131.3388,131.0755,131.2029,11176.0
2016-06-16 09:55:00,154.52,154.81,154.49,154.59,13512.0,131.2369,131.4832,131.2114,131.2963,13512.0
2016-06-16 10:00:00,154.6,154.73,154.41,154.47,14989.0,131.3048,131.4152,131.1434,131.1944,14989.0
2016-06-16 10:05:00,154.47,154.7,154.45,154.59,22433.0,131.1944,131.3897,131.1774,131.2963,22433.0
2016-06-16 10:10:00,154.61,154.79,154.55,154.61,18395.0,131.3133,131.4662,131.2623,131.3133,18395.0
2016-06-16 10:15:00,154.59,154.61,154.32,154.4,16800.0,131.2963,131.3133,131.067,131.1349,16800.0
2016-06-16 10:20:00,154.41,154.43,154.11,154.19,20218.0,131.1434,131.1604,130.8886,130.9566,20218.0
2016-06-16 10:25:00,154.2,154.47,154.2,154.3,23365.0,130.9651,131.1944,130.9651,131.05,23365.0
2016-06-16 10:30:00,154.27,154.49,154.27,154.4,7415.0,131.0245,131.2114,131.0245,131.1349,7415.0
2016-06-16 10:35:00,154.38,154.5,154.23,154.3,11584.0,131.118,131.2199,130.9906,131.05,11584.0
2016-06-16 10:40:00,154.28,154.47,154.26,154.29,10709.0,131.033,131.1944,131.016,131.0415,10709.0
2016-06-16 10:45:00,154.34,154.54,154.32,154.54,10257.0,131.084,131.2539,131.067,131.2539,10257.0
2016-06-16 10:50:00,154.49,154.55,154.19,154.43,11548.0,131.2114,131.2623,130.9566,131.1604,11548.0
2016-06-16 10:55:00,154.43,154.5,154.2,154.21,14019.0,131.1604,131.2199,130.9651,130.9736,14019.0
2016-06-16 11:00:00,154.2,154.49,154.12,154.47,14505.0,130.9651,131.2114,130.8971,131.1944,14505.0
2016-06-16 11:05:00,154.42,154.5,154.24,154.27,12825.0,131.1519,131.2199,130.9991,131.0245,12825.0
2016-06-16 11:10:00,154.27,154.5,154.23,154.47,14751.0,131.0245,131.2199,130.9906,131.1944,14751.0
2016-06-16 11:15:00,154.5,154.53,154.31,154.31,5249.0,131.2199,131.2454,131.0585,131.0585,5249.0
2016-06-16 11:20:00,154.32,154.53,154.31,154.43,8644.0,131.067,131.2454,131.0585,131.1604,8644.0
2016-06-16 11:25:00,154.42,154.74,154.38,154.71,15080.0,131.1519,131.4237,131.118,131.3982,15080.0
2016-06-16 11:30:00,154.73,154.86,154.55,154.55,16843.0,131.4152,131.5256,131.2623,131.2623,16843.0
2016-06-16 11:35:00,154.51,154.69,154.44,154.69,7599.0,131.2284,131.3813,131.1689,131.3813,7599.0
2016-06-16 11:40:00,154.68,154.69,154.39,154.58,7998.0,131.3728,131.3813,131.1265,131.2878,7998.0
2016-06-16 11:45:00,154.56,154.63,154.46,154.62,6022.0,131.2708,131.3303,131.1859,131.3218,6022.0
2016-06-16 11:50:00,154.63,154.68,154.47,154.67,8160.0,131.3303,131.3728,131.1944,131.3643,8160.0
2016-06-16 11:55:00,154.67,154.69,154.48,154.53,16848.0,131.3643,131.3813,131.2029,131.2454,16848.0
2016-06-16 12:00:00,154.54,154.66,154.49,154.65,8371.0,131.2539,131.3558,131.2114,131.3473,8371.0
2016-06-16 12:05:00,154.65,154.72,154.57,154.65,12243.0,131.3473,131.4067,131.2793,131.3473,12243.0
2016-06-16 12:10:00,154.66,154.7,154.49,154.62,14889.0,131.3558,131.3897,131.2114,131.3218,14889.0
2016-06-16 12:15:00,154.7,154.96,154.7,154.96,10074.0,131.3897,131.6106,131.3897,131.6106,10074.0
2016-06-16 12:20:00,154.96,155.33,154.93,155.25,11785.0,131.6106,131.9248,131.5851,131.8569,11785.0
2016-06-16 12:25:00,155.28,155.35,155.12,155.21,16184.0,131.8824,131.9418,131.7465,131.8229,16184.0
2016-06-16 12:30:00,155.19,155.32,155.12,155.27,9044.0,131.8059,131.9163,131.7465,131.8739,9044.0
2016-06-16 12:35:00,155.24,155.47,155.12,155.47,11536.0,131.8484,132.0437,131.7465,132.0437,11536.0
2016-06-16 12:40:00,155.45,155.5,155.27,155.47,17272.0,132.0267,132.0692,131.8739,132.0437,17272.0
2016-06-16 12:45:00,155.47,155.54,155.35,155.46,15500.0,132.0437,132.1032,131.9418,132.0352,15500.0
2016-06-16 12:50:00,155.45,155.48,155.05,155.2,13614.0,132.0267,132.0522,131.687,131.8144,13614.0
2016-06-16 12:55:00,155.2,155.3,155.16,155.26,11919.0,131.8144,131.8993,131.7804,131.8654,11919.0
2016-06-16 13:00:00,155.31,155.52,155.28,155.4,11794.0,131.9078,132.0862,131.8824,131.9843,11794.0
2016-06-16 13:05:00,155.37,155.37,155.17,155.23,11068.0,131.9588,131.9588,131.7889,131.8399,11068.0
2016-06-16 13:10:00,155.27,155.41,155.22,155.22,25736.0,131.8739,131.9928,131.8314,131.8314,25736.0
2016-06-16 13:15:00,155.23,155.42,155.16,155.38,47386.0,131.8399,132.0013,131.7804,131.9673,47386.0
2016-06-16 13:20:00,155.36,155.41,155.23,155.35,23066.0,131.9503,131.9928,131.8399,131.9418,23066.0
2016-06-16 13:25:00,155.39,155.47,155.24,155.31,13837.0,131.9758,132.0437,131.8484,131.9078,13837.0
2016-06-16 13:30:00,155.36,155.41,155.14,155.25,23854.0,131.9503,131.9928,131.7634,131.8569,23854.0
2016-06-16 13:35:00,155.27,155.42,155.25,155.42,10413.0,131.8739,132.0013,131.8569,132.0013,10413.0
2016-06-16 13:40:00,155.42,155.48,155.36,155.4,5307.0,132.0013,132.0522,131.9503,131.9843,5307.0
2016-06-16 13:45:00,155.39,155.42,155.16,155.35,13330.0,131.9758,132.0013,131.7804,131.9418,13330.0
2016-06-16 13:50:00,155.32,155.43,155.25,155.43,17410.0,131.9163,132.0097,131.8569,132.0097,17410.0
2016-06-16 13:55:00,155.44,155.47,155.29,155.29,9063.0,132.0182,132.0437,131.8908,131.8908,9063.0
2016-06-16 14:00:00,155.29,155.52,155.24,155.52,19969.0,131.8908,132.0862,131.8484,132.0862,19969.0
2016-06-16 14:05:00,155.52,155.58,155.37,155.46,11337.0,132.0862,132.1371,131.9588,132.0352,11337.0
2016-06-16 14:10:00,155.49,155.82,155.48,155.71,14996.0,132.0607,132.341,132.0522,132.2476,14996.0
2016-06-16 14:15:00,155.65,155.77,155.64,155.77,9477.0,132.1966,132.2985,132.1881,132.2985,9477.0
2016-06-16 14:20:00,155.72,155.72,155.48,155.63,8528.0,132.2561,132.2561,132.0522,132.1796,8528.0
2016-06-16 14:25:00,155.66,155.67,155.55,155.64,9532.0,132.2051,132.2136,132.1117,132.1881,9532.0
2016-06-16 14:30:00,155.64,155.71,155.56,155.59,16420.0,132.1881,132.2476,132.1202,132.1456,16420.0
2016-06-16 14:35:00,155.63,155.76,155.59,155.65,18859.0,132.1796,132.29,132.1456,132.1966,18859.0
2016-06-16 14:40:00,155.67,155.79,155.64,155.79,14827.0,132.2136,132.3155,132.1881,132.3155,14827.0
2016-06-16 14:45:00,155.79,155.91,155.72,155.91,31680.0,132.3155,132.4174,132.2561,132.4174,31680.0
2016-06-16 14:50:00,155.88,156.0,155.81,156.0,31423.0,132.3919,132.4939,132.3325,132.4939,31423.0
2016-06-16 14:55:00,156.02,156.05,155.82,155.85,23903.0,132.5108,132.5363,132.341,132.3665,23903.0
2016-06-16 15:00:00,155.86,155.93,155.77,155.84,38616.0,132.375,132.4344,132.2985,132.358,38616.0
2016-06-16 15:05:00,155.87,155.96,155.79,155.91,23754.0,132.3834,132.4599,132.3155,132.4174,23754.0
2016-06-16 15:10:00,155.93,156.01,155.88,155.98,20163.0,132.4344,132.5024,132.3919,132.4769,20163.0
2016-06-16 15:15:00,155.96,156.08,155.94,156.05,32834.0,132.4599,132.5618,132.4429,132.5363,32834.0
2016-06-16 15:20:00,156.05,156.21,156.01,156.21,30235.0,132.5363,132.6722,132.5024,132.6722,30235.0
2016-06-16 15:25:00,156.18,156.33,156.14,156.28,26304.0,132.6467,132.7741,132.6128,132.7317,26304.0
2016-06-16 15:30:00,156.3,156.37,156.18,156.21,25163.0,132.7487,132.8081,132.6467,132.6722,25163.0
2016-06-16 15:35:00,156.23,156.24,156.03,156.1,39930.0,132.6892,132.6977,132.5193,132.5788,39930.0
2016-06-16 15:40:00,156.13,156.34,156.08,156.31,42759.0,132.6043,132.7826,132.5618,132.7572,42759.0
2016-06-16 15:45:00,156.33,156.48,156.21,156.32,49968.0,132.7741,132.9015,132.6722,132.7656,49968.0
2016-06-16 15:50:00,156.29,156.35,156.23,156.3,53726.0,132.7402,132.7911,132.6892,132.7487,53726.0
2016-06-16 15:55:00,156.3,156.5,156.26,156.42,134453.0,132.7487,132.9185,132.7147,132.8506,134453.0
2016-06-17 09:30:00,157.08,157.25,155.77,156.63,558238.0,133.4111,133.5555,132.2985,133.0289,558238.0
2016-06-17 09:35:00,156.47,156.64,155.96,156.09,26604.0,132.893,133.0374,132.4599,132.5703,26604.0
2016-06-17 09:40:00,156.12,156.59,156.08,156.21,41195.0,132.5958,132.995,132.5618,132.6722,41195.0
2016-06-17 09:45:00,156.27,156.32,155.85,155.97,54406.0,132.7232,132.7656,132.3665,132.4684,54406.0
2016-06-17 09:50:00,156.06,156.1,155.85,155.93,22256.0,132.5448,132.5788,132.3665,132.4344,22256.0
2016-06-17 09:55:00,156.0,156.52,156.0,156.49,13863.0,132.4939,132.9355,132.4939,132.91,13863.0
2016-06-17 10:00:00,156.53,156.56,156.1,156.3,18152.0,132.944,132.9695,132.5788,132.7487,18152.0
2016-06-17 10:05:00,156.16,156.39,156.06,156.28,11466.0,132.6298,132.8251,132.5448,132.7317,11466.0
2016-06-17 10:10:00,156.3,156.43,156.14,156.21,7450.0,132.7487,132.8591,132.6128,132.6722,7450.0
2016-06-17 10:15:00,156.19,156.32,156.09,156.25,14640.0,132.6552,132.7656,132.5703,132.7062,14640.0
2016-06-17 10:20:00,156.21,156.23,156.0,156.02,25715.0,132.6722,132.6892,132.4939,132.5108,25715.0
2016-06-17 10:25:00,156.03,156.16,156.0,156.04,14112.0,132.5193,132.6298,132.4939,132.5278,14112.0
2016-06-17 10:30:00,156.04,156.05,155.76,155.87,38196.0,132.5278,132.5363,132.29,132.3834,38196.0
2016-06-17 10:35:00,155.83,155.92,155.76,155.9,15546.0,132.3495,132.4259,132.29,132.4089,15546.0
2016-06-17 10:40:00,155.89,155.91,155.76,155.8,18436.0,132.4004,132.4174,132.29,132.324,18436.0
2016-06-17 10:45:00,155.82,155.93,155.81,155.91,15590.0,132.341,132.4344,132.3325,132.4174,15590.0
2016-06-17 10:50:00,155.93,156.04,155.86,156.02,22203.0,132.4344,132.5278,132.375,132.5108,22203.0
2016-06-17 10:55:00,155.99,156.04,155.94,156.01,14888.0,132.4854,132.5278,132.4429,132.5024,14888.0
2016-06-17 11:00:00,156.05,156.05,155.93,155.97,21071.0,132.5363,132.5363,132.4344,132.4684,21071.0
2016-06-17 11:05:00,155.98,156.11,155.98,156.05,17619.0,132.4769,132.5873,132.4769,132.5363,17619.0
2016-06-17 11:10:00,156.05,156.11,155.95,156.04,16911.0,132.5363,132.5873,132.4514,132.5278,16911.0
2016-06-17 11:15:00,156.11,156.18,156.03,156.18,22958.0,132.5873,132.6467,132.5193,132.6467,22958.0
2016-06-17 11:20:00,156.19,156.2,156.01,156.13,13974.0,132.6552,132.6637,132.5024,132.6043,13974.0
2016-06-17 11:25:00,156.1,156.13,156.01,156.04,11670.0,132.5788,132.6043,132.5024,132.5278,11670.0
2016-06-17 11:30:00,156.03,156.07,155.9,156.04,17273.0,132.5193,132.5533,132.4089,132.5278,17273.0
2016-06-17 11:35:00,156.02,156.07,155.99,155.99,18980.0,132.5108,132.5533,132.4854,132.4854,18980.0
2016-06-17 11:40:00,156.01,156.1,156.0,156.06,13287.0,132.5024,132.5788,132.4939,132.5448,13287.0
2016-06-17 11:45:00,156.07,156.17,156.02,156.13,13238.0,132.5533,132.6382,132.5108,132.6043,13238.0
2016-06-17 11:50:00,156.11,156.17,156.03,156.09,22983.0,132.5873,132.6382,132.5193,132.5703,22983.0
2016-06-17 11:55:00,156.08,156.12,155.97,156.05,13481.0,132.5618,132.5958,132.4684,132.5363,13481.0
2016-06-17 12:00:00,156.07,156.16,156.03,156.14,18575.0,132.5533,132.6298,132.5193,132.6128,18575.0
2016-06-17 12:05:00,156.12,156.32,156.09,156.32,25888.0,132.5958,132.7656,132.5703,132.7656,25888.0
2016-06-17 12:10:00,156.32,156.41,156.28,156.35,8195.0,132.7656,132.8421,132.7317,132.7911,8195.0
2016-06-17 12:15:00,156.33,156.37,156.23,156.35,13292.0,132.7741,132.8081,132.6892,132.7911,13292.0
2016-06-17 12:20:00,156.34,156.4,156.28,156.38,19642.0,132.7826,132.8336,132.7317,132.8166,19642.0
2016-06-17 12:25:00,156.39,156.43,156.35,156.43,9273.0,132.8251,132.8591,132.7911,132.8591,9273.0
2016-06-17 12:30:00,156.43,156.46,156.26,156.29,13589.0,132.8591,132.8845,132.7147,132.7402,13589.0
2016-06-17 12:35:00,156.3,156.34,156.26,156.34,8551.0,132.7487,132.7826,132.7147,132.7826,8551.0
2016-06-17 12:40:00,156.33,156.39,156.29,156.39,16682.0,132.7741,132.8251,132.7402,132.8251,16682.0
2016-06-17 12:45:00,156.37,156.42,156.3,156.38,13733.0,132.8081,132.8506,132.7487,132.8166,13733.0
2016-06-17 12:50:00,156.39,156.42,156.33,156.36,13576.0,132.8251,132.8506,132.7741,132.7996,13576.0
2016-06-17 12:55:00,156.37,156.47,156.35,156.45,19983.0,132.8081,132.893,132.7911,132.8761,19983.0
2016-06-17 13:00:00,156.45,156.48,156.35,156.36,25059.0,132.8761,132.9015,132.7911,132.7996,25059.0
2016-06-17 13:05:00,156.35,156.43,156.29,156.37,20860.0,132.7911,132.8591,132.7402,132.8081,20860.0
2016-06-17 13:10:00,156.39,156.56,156.33,156.51,18248.0,132.8251,132.9695,132.7741,132.927,18248.0
2016-06-17 13:15:00,156.51,157.02,156.51,156.91,72878.0,132.927,133.3602,132.927,133.2667,72878.0
2016-06-17 13:20:00,156.87,156.95,156.83,156.89,16937.0,133.2328,133.3007,133.1988,133.2498,16937.0
2016-06-17 13:25:00,156.89,157.07,156.88,156.98,34312.0,133.2498,133.4026,133.2413,133.3262,34312.0
2016-06-17 13:30:00,156.98,157.01,156.8,156.81,28781.0,133.3262,133.3517,133.1733,133.1818,28781.0
2016-06-17 13:35:00,156.8,156.8,156.59,156.61,12820.0,133.1733,133.1733,132.995,133.0119,12820.0
2016-06-17 13:40:00,156.62,156.7,156.5,156.59,23204.0,133.0204,133.0884,132.9185,132.995,23204.0
2016-06-17 13:45:00,156.57,156.62,156.53,156.59,5860.0,132.978,133.0204,132.944,132.995,5860.0
2016-06-17 13:50:00,156.56,156.62,156.54,156.54,13214.0,132.9695,133.0204,132.9525,132.9525,13214.0
2016-06-17 13:55:00,156.53,156.61,156.38,156.41,18439.0,132.944,133.0119,132.8166,132.8421,18439.0
2016-06-17 14:00:00,156.38,156.48,156.28,156.3,8830.0,132.8166,132.9015,132.7317,132.7487,8830.0
2016-06-17 14:05:00,156.31,156.31,156.17,156.22,11606.0,132.7572,132.7572,132.6382,132.6807,11606.0
2016-06-17 14:10:00,156.23,156.33,156.16,156.23,9719.0,132.6892,132.7741,132.6298,132.6892,9719.0
2016-06-17 14:15:00,156.23,156.34,156.12,156.15,13270.0,132.6892,132.7826,132.5958,132.6213,13270.0
2016-06-17 14:20:00,156.17,156.38,156.14,156.33,24987.0,132.6382,132.8166,132.6128,132.7741,24987.0
2016-06-17 14:25:00,156.32,156.41,156.26,156.38,9308.0,132.7656,132.8421,132.7147,132.8166,9308.0
2016-06-17 14:30:00,156.36,156.53,156.35,156.46,15885.0,132.7996,132.944,132.7911,132.8845,15885.0
2016-06-17 14:35:00,156.5,156.5,156.38,156.46,23059.0,132.9185,132.9185,132.8166,132.8845,23059.0
2016-06-17 14:40:00,156.44,156.5,156.37,156.5,11648.0,132.8676,132.9185,132.8081,132.9185,11648.0
2016-06-17 14:45:00,156.46,156.5,156.39,156.44,9470.0,132.8845,132.9185,132.8251,132.8676,9470.0
2016-06-17 14:50:00,156.43,156.47,156.39,156.4,16650.0,132.8591,132.893,132.8251,132.8336,16650.0
2016-06-17 14:55:00,156.41,156.46,156.36,156.42,8931.0,132.8421,132.8845,132.7996,132.8506,8931.0
2016-06-17 15:00:00,156.4,156.41,156.33,156.37,16436.0,132.8336,132.8421,132.7741,132.8081,16436.0
2016-06-17 15:05:00,156.37,156.39,156.33,156.34,16716.0,132.8081,132.8251,132.7741,132.7826,16716.0
2016-06-17 15:10:00,156.34,156.38,156.29,156.3,20770.0,132.7826,132.8166,132.7402,132.7487,20770.0
2016-06-17 15:15:00,156.3,156.38,156.18,156.21,49589.0,132.7487,132.8166,132.6467,132.6722,49589.0
2016-06-17 15:20:00,156.24,156.28,156.05,156.07,26713.0,132.6977,132.7317,132.5363,132.5533,26713.0
2016-06-17 15:25:00,156.09,156.12,155.98,156.0,13161.0,132.5703,132.5958,132.4769,132.4939,13161.0
2016-06-17 15:30:00,156.01,156.07,155.97,156.03,12753.0,132.5024,132.5533,132.4684,132.5193,12753.0
2016-06-17 15:35:00,156.07,156.12,156.02,156.06,19423.0,132.5533,132.5958,132.5108,132.5448,19423.0
2016-06-17 15:40:00,156.07,156.07,155.9,156.03,21629.0,132.5533,132.5533,132.4089,132.5193,21629.0
2016-06-17 15:45:00,156.06,156.11,155.92,156.03,20952.0,132.5448,132.5873,132.4259,132.5193,20952.0
2016-06-17 15:50:00,156.0,156.05,155.93,156.03,47921.0,132.4939,132.5363,132.4344,132.5193,47921.0
2016-06-17 15:55:00,156.04,156.07,155.89,155.89,101546.0,132.5278,132.5533,132.4004,132.4004,101546.0
2016-06-20 09:30:00,157.38,157.88,156.8,157.84,75234.0,133.6659,134.0906,133.1733,134.0566,75234.0
2016-06-20 09:35:00,157.86,158.38,157.79,157.8,53713.0,134.0736,134.5152,134.0141,134.0226,53713.0
2016-06-20 09:40:00,157.86,158.11,157.72,157.73,16862.0,134.0736,134.2859,133.9547,133.9632,16862.0
2016-06-20 09:45:00,157.82,158.0,157.43,157.51,25769.0,134.0396,134.1925,133.7084,133.7763,25769.0
2016-06-20 09:50:00,157.52,157.83,157.33,157.33,26467.0,133.7848,134.0481,133.6235,133.6235,26467.0
2016-06-20 09:55:00,157.33,157.39,157.15,157.24,29051.0,133.6235,133.6744,133.4706,133.547,29051.0
2016-06-20 10:00:00,157.25,157.6,157.17,157.41,23373.0,133.5555,133.8528,133.4876,133.6914,23373.0
2016-06-20 10:05:00,157.45,157.6,157.26,157.34,9960.0,133.7254,133.8528,133.564,133.6319,9960.0
2016-06-20 10:10:00,157.36,157.4,157.22,157.23,14282.0,133.6489,133.6829,133.53,133.5385,14282.0
2016-06-20 10:15:00,157.23,157.32,157.01,157.05,17080.0,133.5385,133.615,133.3517,133.3856,17080.0
2016-06-20 10:20:00,157.05,157.06,156.86,156.92,16503.0,133.3856,133.3941,133.2243,133.2752,16503.0
2016-06-20 10:25:00,156.99,157.09,156.89,156.99,10822.0,133.3347,133.4196,133.2498,133.3347,10822.0
2016-06-20 10:30:00,156.96,157.2,156.93,157.2,14543.0,133.3092,133.513,133.2837,133.513,14543.0
2016-06-20 10:35:00,157.19,157.32,157.13,157.29,13660.0,133.5046,133.615,133.4536,133.5895,13660.0
2016-06-20 10:40:00,157.3,157.39,157.23,157.3,7532.0,133.598,133.6744,133.5385,133.598,7532.0
2016-06-20 10:45:00,157.35,157.35,157.22,157.29,5891.0,133.6404,133.6404,133.53,133.5895,5891.0
2016-06-20 10:50:00,157.27,157.34,157.24,157.26,9813.0,133.5725,133.6319,133.547,133.564,9813.0
2016-06-20 10:55:00,157.26,157.52,157.26,157.51,18718.0,133.564,133.7848,133.564,133.7763,18718.0
2016-06-20 11:00:00,157.49,157.59,157.48,157.57,19679.0,133.7593,133.8443,133.7509,133.8273,19679.0
2016-06-20 11:05:00,157.6,157.73,157.56,157.64,30107.0,133.8528,133.9632,133.8188,133.8867,30107.0
2016-06-20 11:10:00,157.65,157.69,157.6,157.69,10450.0,133.8952,133.9292,133.8528,133.9292,10450.0
2016-06-20 11:15:00,157.69,157.69,157.47,157.55,11734.0,133.9292,133.9292,133.7424,133.8103,11734.0
2016-06-20 11:20:00,157.53,157.61,157.53,157.58,12015.0,133.7933,133.8613,133.7933,133.8358,12015.0
2016-06-20 11:25:00,157.57,157.66,157.47,157.62,11247.0,133.8273,133.9037,133.7424,133.8698,11247.0
2016-06-20 11:30:00,157.61,157.91,157.49,157.82,55853.0,133.8613,134.1161,133.7593,134.0396,55853.0
2016-06-20 11:35:00,157.81,157.89,157.64,157.67,36859.0,134.0311,134.0991,133.8867,133.9122,36859.0
2016-06-20 11:40:00,157.64,157.64,157.45,157.47,8680.0,133.8867,133.8867,133.7254,133.7424,8680.0
2016-06-20 11:45:00,157.47,157.48,157.24,157.24,8726.0,133.7424,133.7509,133.547,133.547,8726.0
2016-06-20 11:50:00,157.28,157.33,157.11,157.14,12687.0,133.581,133.6235,133.4366,133.4621,12687.0
2016-06-20 11:55:00,157.16,157.19,156.93,157.03,27608.0,133.4791,133.5046,133.2837,133.3687,27608.0
2016-06-20 12:00:00,157.05,157.07,156.91,156.92,8022.0,133.3856,133.4026,133.2667,133.2752,8022.0
2016-06-20 12:05:00,156.93,156.93,156.72,156.72,20656.0,133.2837,133.2837,133.1054,133.1054,20656.0
2016-06-20 12:10:00,156.74,156.79,156.61,156.61,6535.0,133.1224,133.1648,133.0119,133.0119,6535.0
2016-06-20 12:15:00,156.61,156.74,156.61,156.7,6250.0,133.0119,133.1224,133.0119,133.0884,6250.0
2016-06-20 12:20:00,156.73,156.82,156.66,156.8,10777.0,133.1139,133.1903,133.0544,133.1733,10777.0
2016-06-20 12:25:00,156.77,156.77,156.58,156.68,7120.0,133.1478,133.1478,132.9865,133.0714,7120.0
2016-06-20 12:30:00,156.64,156.67,156.57,156.67,9693.0,133.0374,133.0629,132.978,133.0629,9693.0
2016-06-20 12:35:00,156.67,156.79,156.64,156.74,7548.0,133.0629,133.1648,133.0374,133.1224,7548.0
2016-06-20 12:40:00,156.73,156.8,156.69,156.76,4553.0,133.1139,133.1733,133.0799,133.1393,4553.0
2016-06-20 12:45:00,156.73,156.74,156.65,156.69,6346.0,133.1139,133.1224,133.0459,133.0799,6346.0
2016-06-20 12:50:00,156.7,156.85,156.7,156.83,14675.0,133.0884,133.2158,133.0884,133.1988,14675.0
2016-06-20 12:55:00,156.85,156.87,156.75,156.78,7337.0,133.2158,133.2328,133.1309,133.1563,7337.0
2016-06-20 13:00:00,156.78,156.91,156.75,156.87,10874.0,133.1563,133.2667,133.1309,133.2328,10874.0
2016-06-20 13:05:00,156.92,156.92,156.85,156.87,5528.0,133.2752,133.2752,133.2158,133.2328,5528.0
2016-06-20 13:10:00,156.84,156.89,156.46,156.46,12310.0,133.2073,133.2498,132.8845,132.8845,12310.0
2016-06-20 13:15:00,156.51,156.72,156.49,156.71,19842.0,132.927,133.1054,132.91,133.0969,19842.0
2016-06-20 13:20:00,156.71,156.91,156.62,156.87,51048.0,133.0969,133.2667,133.0204,133.2328,51048.0
2016-06-20 13:25:00,156.85,156.99,156.8,156.85,39134.0,133.2158,133.3347,133.1733,133.2158,39134.0
2016-06-20 13:30:00,156.81,156.82,156.69,156.69,7536.0,133.1818,133.1903,133.0799,133.0799,7536.0
2016-06-20 13:35:00,156.67,156.81,156.67,156.77,7933.0,133.0629,133.1818,133.0629,133.1478,7933.0
2016-06-20 13:40:00,156.77,156.8,156.72,156.72,7200.0,133.1478,133.1733,133.1054,133.1054,7200.0
2016-06-20 13:45:00,156.79,156.87,156.76,156.84,11208.0,133.1648,133.2328,133.1393,133.2073,11208.0
2016-06-20 13:50:00,156.88,156.92,156.82,156.83,6869.0,133.2413,133.2752,133.1903,133.1988,6869.0
2016-06-20 13:55:00,156.82,156.88,156.78,156.78,4554.0,133.1903,133.2413,133.1563,133.1563,4554.0
2016-06-20 14:00:00,156.82,156.85,156.76,156.76,3100.0,133.1903,133.2158,133.1393,133.1393,3100.0
2016-06-20 14:05:00,156.77,156.77,156.59,156.73,9857.0,133.1478,133.1478,132.995,133.1139,9857.0
2016-06-20 14:10:00,156.7,156.9,156.63,156.81,20062.0,133.0884,133.2582,133.0289,133.1818,20062.0
2016-06-20 14:15:00,156.79,156.88,156.69,156.82,6392.0,133.1648,133.2413,133.0799,133.1903,6392.0
2016-06-20 14:20:00,156.8,157.04,156.79,157.04,12340.0,133.1733,133.3772,133.1648,133.3772,12340.0
2016-06-20 14:25:00,157.0,157.03,156.82,156.97,27553.0,133.3432,133.3687,133.1903,133.3177,27553.0
2016-06-20 14:30:00,156.94,157.04,156.84,156.97,28145.0,133.2922,133.3772,133.2073,133.3177,28145.0
2016-06-20 14:35:00,156.99,157.05,156.9,156.96,32443.0,133.3347,133.3856,133.2582,133.3092,32443.0
2016-06-20 14:40:00,156.96,157.08,156.95,157.02,17170.0,133.3092,133.4111,133.3007,133.3602,17170.0
2016-06-20 14:45:00,157.02,157.08,156.98,157.05,13718.0,133.3602,133.4111,133.3262,133.3856,13718.0
2016-06-20 14:50:00,157.06,157.1,156.96,157.02,10890.0,133.3941,133.4281,133.3092,133.3602,10890.0
2016-06-20 14:55:00,157.04,157.08,156.95,157.05,7063.0,133.3772,133.4111,133.3007,133.3856,7063.0
2016-06-20 15:00:00,157.06,157.11,157.01,157.1,11091.0,133.3941,133.4366,133.3517,133.4281,11091.0
2016-06-20 15:05:00,157.09,157.1,156.95,157.04,13783.0,133.4196,133.4281,133.3007,133.3772,13783.0
2016-06-20 15:10:00,157.04,157.1,156.96,156.96,17011.0,133.3772,133.4281,133.3092,133.3092,17011.0
2016-06-20 15:15:00,156.99,156.99,156.83,156.94,24248.0,133.3347,133.3347,133.1988,133.2922,24248.0
2016-06-20 15:20:00,156.96,157.07,156.94,156.99,24284.0,133.3092,133.4026,133.2922,133.3347,24284.0
2016-06-20 15:25:00,157.05,157.05,156.85,156.88,46809.0,133.3856,133.3856,133.2158,133.2413,46809.0
2016-06-20 15:30:00,156.9,157.0,156.87,156.94,39648.0,133.2582,133.3432,133.2328,133.2922,39648.0
2016-06-20 15:35:00,156.94,157.09,156.92,157.01,28755.0,133.2922,133.4196,133.2752,133.3517,28755.0
2016-06-20 15:40:00,157.0,157.08,156.95,157.0,15294.0,133.3432,133.4111,133.3007,133.3432,15294.0
2016-06-20 15:45:00,156.98,157.01,156.65,156.66,39165.0,133.3262,133.3517,133.0459,133.0544,39165.0
2016-06-20 15:50:00,156.66,156.69,156.5,156.55,44753.0,133.0544,133.0799,132.9185,132.961,44753.0
2016-06-20 15:55:00,156.53,156.6,156.45,156.52,105554.0,132.944,133.0035,132.8761,132.9355,105554.0
2016-06-21 09:30:00,157.07,157.6,156.86,157.6,32044.0,133.4026,133.8528,133.2243,133.8528,32044.0
2016-06-21 09:35:00,157.6,157.6,156.66,156.99,30181.0,133.8528,133.8528,133.0544,133.3347,30181.0
2016-06-21 09:40:00,157.08,157.54,156.97,157.3,16666.0,133.4111,133.8018,133.3177,133.598,16666.0
2016-06-21 09:45:00,157.37,157.71,157.32,157.55,21979.0,133.6574,133.9462,133.615,133.8103,21979.0
2016-06-21 09:50:00,157.56,157.6,157.37,157.45,28703.0,133.8188,133.8528,133.6574,133.7254,28703.0
2016-06-21 09:55:00,157.48,157.59,157.29,157.39,39738.0,133.7509,133.8443,133.5895,133.6744,39738.0
2016-06-21 10:00:00,157.38,157.53,157.2,157.48,17161.0,133.6659,133.7933,133.513,133.7509,17161.0
2016-06-21 10:05:00,157.51,157.66,157.41,157.66,15904.0,133.7763,133.9037,133.6914,133.9037,15904.0
2016-06-21 10:10:00,157.63,157.69,157.54,157.65,9982.0,133.8783,133.9292,133.8018,133.8952,9982.0
2016-06-21 10:15:00,157.68,157.69,157.53,157.6,8743.0,133.9207,133.9292,133.7933,133.8528,8743.0
2016-06-21 10:20:00,157.56,157.69,157.45,157.63,24531.0,133.8188,133.9292,133.7254,133.8783,24531.0
2016-06-21 10:25:00,157.61,157.9,157.54,157.77,30738.0,133.8613,134.1076,133.8018,133.9972,30738.0
2016-06-21 10:30:00,157.8,157.8,157.49,157.49,36514.0,134.0226,134.0226,133.7593,133.7593,36514.0
2016-06-21 10:35:00,157.49,157.52,157.23,157.23,23315.0,133.7593,133.7848,133.5385,133.5385,23315.0
2016-06-21 10:40:00,157.21,157.25,157.03,157.13,10515.0,133.5215,133.5555,133.3687,133.4536,10515.0
2016-06-21 10:45:00,157.13,157.23,157.1,157.1,8475.0,133.4536,133.5385,133.4281,133.4281,8475.0
2016-06-21 10:50:00,157.08,157.08,156.82,156.86,19578.0,133.4111,133.4111,133.1903,133.2243,19578.0
2016-06-21 10:55:00,156.83,157.0,156.81,156.92,19289.0,133.1988,133.3432,133.1818,133.2752,19289.0
2016-06-21 11:00:00,156.92,157.4,156.89,157.34,21850.0,133.2752,133.6829,133.2498,133.6319,21850.0
2016-06-21 11:05:00,157.33,157.42,157.15,157.35,19475.0,133.6235,133.6999,133.4706,133.6404,19475.0
2016-06-21 11:10:00,157.36,157.45,157.31,157.44,14194.0,133.6489,133.7254,133.6065,133.7169,14194.0
2016-06-21 11:15:00,157.49,157.77,157.41,157.77,24999.0,133.7593,133.9972,133.6914,133.9972,24999.0
2016-06-21 11:20:00,157.77,157.82,157.5,157.57,33702.0,133.9972,134.0396,133.7678,133.8273,33702.0
2016-06-21 11:25:00,157.56,157.73,157.49,157.65,10510.0,133.8188,133.9632,133.7593,133.8952,10510.0
2016-06-21 11:30:00,157.68,157.77,157.52,157.62,28857.0,133.9207,133.9972,133.7848,133.8698,28857.0
2016-06-21 11:35:00,157.6,157.64,157.43,157.62,6104.0,133.8528,133.8867,133.7084,133.8698,6104.0
2016-06-21 11:40:00,157.63,157.7,157.51,157.58,7002.0,133.8783,133.9377,133.7763,133.8358,7002.0
2016-06-21 11:45:00,157.58,157.63,157.45,157.49,6467.0,133.8358,133.8783,133.7254,133.7593,6467.0
2016-06-21 11:50:00,157.49,157.63,157.45,157.56,16021.0,133.7593,133.8783,133.7254,133.8188,16021.0
2016-06-21 11:55:00,157.61,157.74,157.57,157.61,18765.0,133.8613,133.9717,133.8273,133.8613,18765.0
2016-06-21 12:00:00,157.6,157.65,157.45,157.46,7446.0,133.8528,133.8952,133.7254,133.7339,7446.0
2016-06-21 12:05:00,157.51,157.64,157.44,157.53,16894.0,133.7763,133.8867,133.7169,133.7933,16894.0
2016-06-21 12:10:00,157.51,157.6,157.48,157.48,20927.0,133.7763,133.8528,133.7509,133.7509,20927.0
2016-06-21 12:15:00,157.54,157.63,157.54,157.58,7111.0,133.8018,133.8783,133.8018,133.8358,7111.0
2016-06-21 12:20:00,157.57,157.63,157.55,157.61,5799.0,133.8273,133.8783,133.8103,133.8613,5799.0
2016-06-21 12:25:00,157.59,157.61,157.53,157.59,8490.0,133.8443,133.8613,133.7933,133.8443,8490.0
2016-06-21 12:30:00,157.6,157.64,157.55,157.63,9844.0,133.8528,133.8867,133.8103,133.8783,9844.0
2016-06-21 12:35:00,157.65,157.76,157.63,157.69,7301.0,133.8952,133.9887,133.8783,133.9292,7301.0
2016-06-21 12:40:00,157.65,157.68,157.6,157.6,5191.0,133.8952,133.9207,133.8528,133.8528,5191.0
2016-06-21 12:45:00,157.62,157.63,157.46,157.46,6702.0,133.8698,133.8783,133.7339,133.7339,6702.0
2016-06-21 12:50:00,157.5,157.5,157.42,157.42,4093.0,133.7678,133.7678,133.6999,133.6999,4093.0
2016-06-21 12:55:00,157.41,157.44,157.32,157.35,7045.0,133.6914,133.7169,133.615,133.6404,7045.0
2016-06-21 13:00:00,157.43,157.48,157.31,157.31,10103.0,133.7084,133.7509,133.6065,133.6065,10103.0
2016-06-21 13:05:00,157.3,157.44,157.28,157.44,8209.0,133.598,133.7169,133.581,133.7169,8209.0
2016-06-21 13:10:00,157.44,157.44,157.34,157.35,7574.0,133.7169,133.7169,133.6319,133.6404,7574.0
2016-06-21 13:15:00,157.35,157.58,157.31,157.54,22419.0,133.6404,133.8358,133.6065,133.8018,22419.0
2016-06-21 13:20:00,157.51,157.6,157.47,157.49,23742.0,133.7763,133.8528,133.7424,133.7593,23742.0
2016-06-21 13:25:00,157.5,157.58,157.49,157.5,17481.0,133.7678,133.8358,133.7593,133.7678,17481.0
2016-06-21 13:30:00,157.47,157.47,157.29,157.29,11029.0,133.7424,133.7424,133.5895,133.5895,11029.0
2016-06-21 13:35:00,157.29,157.31,157.24,157.3,10950.0,133.5895,133.6065,133.547,133.598,10950.0
2016-06-21 13:40:00,157.25,157.28,157.18,157.18,10340.0,133.5555,133.581,133.4961,133.4961,10340.0
2016-06-21 13:45:00,157.19,157.19,156.98,157.0,18338.0,133.5046,133.5046,133.3262,133.3432,18338.0
2016-06-21 13:50:00,157.04,157.09,156.97,157.06,9804.0,133.3772,133.4196,133.3177,133.3941,9804.0
2016-06-21 13:55:00,157.06,157.18,157.06,157.17,7744.0,133.3941,133.4961,133.3941,133.4876,7744.0
2016-06-21 14:00:00,157.2,157.2,157.0,157.02,12475.0,133.513,133.513,133.3432,133.3602,12475.0
2016-06-21 14:05:00,157.02,157.2,156.97,157.2,12461.0,133.3602,133.513,133.3177,133.513,12461.0
2016-06-21 14:10:00,157.21,157.32,157.17,157.31,19918.0,133.5215,133.615,133.4876,133.6065,19918.0
2016-06-21 14:15:00,157.29,157.48,157.25,157.42,34149.0,133.5895,133.7509,133.5555,133.6999,34149.0
2016-06-21 14:20:00,157.43,157.49,157.39,157.45,17760.0,133.7084,133.7593,133.6744,133.7254,17760.0
2016-06-21 14:25:00,157.48,157.53,157.41,157.44,13123.0,133.7509,133.7933,133.6914,133.7169,13123.0
2016-06-21 14:30:00,157.48,157.57,157.42,157.57,13892.0,133.7509,133.8273,133.6999,133.8273,13892.0
2016-06-21 14:35:00,157.57,157.76,157.55,157.71,24419.0,133.8273,133.9887,133.8103,133.9462,24419.0
2016-06-21 14:40:00,157.74,157.74,157.62,157.65,11868.0,133.9717,133.9717,133.8698,133.8952,11868.0
2016-06-21 14:45:00,157.67,157.69,157.53,157.61,12376.0,133.9122,133.9292,133.7933,133.8613,12376.0
2016-06-21 14:50:00,157.59,157.7,157.58,157.59,7624.0,133.8443,133.9377,133.8358,133.8443,7624.0
2016-06-21 14:55:00,157.6,157.69,157.55,157.58,10738.0,133.8528,133.9292,133.8103,133.8358,10738.0
2016-06-21 15:00:00,157.58,157.61,157.33,157.35,23178.0,133.8358,133.8613,133.6235,133.6404,23178.0
2016-06-21 15:05:00,157.38,157.43,157.2,157.28,13270.0,133.6659,133.7084,133.513,133.581,13270.0
2016-06-21 15:10:00,157.29,157.36,157.23,157.24,16510.0,133.5895,133.6489,133.5385,133.547,16510.0
2016-06-21 15:15:00,157.26,157.4,157.22,157.27,10962.0,133.564,133.6829,133.53,133.5725,10962.0
2016-06-21 15:20:00,157.28,157.38,157.2,157.27,13954.0,133.581,133.6659,133.513,133.5725,13954.0
2016-06-21 15:25:00,157.27,157.37,157.21,157.3,11256.0,133.5725,133.6574,133.5215,133.598,11256.0
2016-06-21 15:30:00,157.26,157.37,157.14,157.22,16863.0,133.564,133.6574,133.4621,133.53,16863.0
2016-06-21 15:35:00,157.24,157.33,157.17,157.19,17500.0,133.547,133.6235,133.4876,133.5046,17500.0
2016-06-21 15:40:00,157.19,157.19,157.03,157.12,16629.0,133.5046,133.5046,133.3687,133.4451,16629.0
2016-06-21 15:45:00,157.12,157.28,157.06,157.17,21123.0,133.4451,133.581,133.3941,133.4876,21123.0
2016-06-21 15:50:00,157.19,157.28,157.09,157.19,26011.0,133.5046,133.581,133.4196,133.5046,26011.0
2016-06-21 15:55:00,157.18,157.33,157.1,157.2,116711.0,133.4961,133.6235,133.4281,133.513,116711.0
2016-06-22 09:30:00,157.61,157.9,157.42,157.68,32566.0,133.8613,134.1076,133.6999,133.9207,32566.0
2016-06-22 09:35:00,157.71,157.71,157.16,157.7,12566.0,133.9462,133.9462,133.4791,133.9377,12566.0
2016-06-22 09:40:00,157.7,157.93,157.64,157.78,18525.0,133.9377,134.133,133.8867,134.0057,18525.0
2016-06-22 09:45:00,157.77,157.8,157.61,157.66,12588.0,133.9972,134.0226,133.8613,133.9037,12588.0
2016-06-22 09:50:00,157.61,157.65,157.48,157.49,8489.0,133.8613,133.8952,133.7509,133.7593,8489.0
2016-06-22 09:55:00,157.43,157.6,157.35,157.49,8603.0,133.7084,133.8528,133.6404,133.7593,8603.0
2016-06-22 10:00:00,157.48,157.53,157.39,157.42,12191.0,133.7509,133.7933,133.6744,133.6999,12191.0
2016-06-22 10:05:00,157.47,157.99,157.45,157.94,12569.0,133.7424,134.184,133.7254,134.1415,12569.0
2016-06-22 10:10:00,157.93,157.97,157.66,157.71,33000.0,134.133,134.167,133.9037,133.9462,33000.0
2016-06-22 10:15:00,157.75,158.07,157.73,157.96,23347.0,133.9802,134.252,133.9632,134.1585,23347.0
2016-06-22 10:20:00,157.95,158.13,157.95,158.08,32442.0,134.15,134.3029,134.15,134.2604,32442.0
2016-06-22 10:25:00,158.14,158.14,157.91,158.11,18118.0,134.3114,134.3114,134.1161,134.2859,18118.0
2016-06-22 10:30:00,158.11,158.13,157.84,157.88,16894.0,134.2859,134.3029,134.0566,134.0906,16894.0
2016-06-22 10:35:00,157.91,158.02,157.86,157.89,8329.0,134.1161,134.2095,134.0736,134.0991,8329.0
2016-06-22 10:40:00,157.91,158.04,157.87,158.01,10505.0,134.1161,134.2265,134.0821,134.201,10505.0
2016-06-22 10:45:00,158.0,158.0,157.8,157.8,10828.0,134.1925,134.1925,134.0226,134.0226,10828.0
2016-06-22 10:50:00,157.81,157.89,157.8,157.86,10005.0,134.0311,134.0991,134.0226,134.0736,10005.0
2016-06-22 10:55:00,157.85,157.88,157.8,157.81,12240.0,134.0651,134.0906,134.0226,134.0311,12240.0
2016-06-22 11:00:00,157.84,157.84,157.76,157.8,23636.0,134.0566,134.0566,133.9887,134.0226,23636.0
2016-06-22 11:05:00,157.8,157.89,157.76,157.85,10067.0,134.0226,134.0991,133.9887,134.0651,10067.0
2016-06-22 11:10:00,157.87,158.03,157.86,158.03,20758.0,134.0821,134.218,134.0736,134.218,20758.0
2016-06-22 11:15:00,158.01,158.08,157.97,158.03,15637.0,134.201,134.2604,134.167,134.218,15637.0
2016-06-22 11:20:00,158.09,158.14,158.01,158.07,12813.0,134.2689,134.3114,134.201,134.252,12813.0
2016-06-22 11:25:00,158.12,158.22,158.11,158.2,15740.0,134.2944,134.3794,134.2859,134.3624,15740.0
2016-06-22 11:30:00,158.19,158.2,157.86,158.0,13500.0,134.3539,134.3624,134.0736,134.1925,13500.0
2016-06-22 11:35:00,158.04,158.05,157.94,158.05,8481.0,134.2265,134.235,134.1415,134.235,8481.0
2016-06-22 11:40:00,158.02,158.15,157.97,158.12,18262.0,134.2095,134.3199,134.167,134.2944,18262.0
2016-06-22 11:45:00,158.1,158.15,157.99,157.99,12601.0,134.2774,134.3199,134.184,134.184,12601.0
2016-06-22 11:50:00,158.0,158.03,157.9,157.97,28225.0,134.1925,134.218,134.1076,134.167,28225.0
2016-06-22 11:55:00,157.96,157.99,157.92,157.96,11166.0,134.1585,134.184,134.1246,134.1585,11166.0
2016-06-22 12:00:00,157.95,158.09,157.93,158.05,14611.0,134.15,134.2689,134.133,134.235,14611.0
2016-06-22 12:05:00,158.04,158.14,158.03,158.11,11346.0,134.2265,134.3114,134.218,134.2859,11346.0
2016-06-22 12:10:00,158.13,158.2,158.12,158.15,15706.0,134.3029,134.3624,134.2944,134.3199,15706.0
2016-06-22 12:15:00,158.18,158.21,158.14,158.15,8019.0,134.3454,134.3709,134.3114,134.3199,8019.0
2016-06-22 12:20:00,158.15,158.15,157.94,157.94,12922.0,134.3199,134.3199,134.1415,134.1415,12922.0
2016-06-22 12:25:00,157.94,158.04,157.89,157.96,18222.0,134.1415,134.2265,134.0991,134.1585,18222.0
2016-06-22 12:30:00,157.95,158.07,157.95,158.0,12185.0,134.15,134.252,134.15,134.1925,12185.0
2016-06-22 12:35:00,158.0,158.02,157.94,158.0,15397.0,134.1925,134.2095,134.1415,134.1925,15397.0
2016-06-22 12:40:00,158.02,158.09,158.01,158.02,12198.0,134.2095,134.2689,134.201,134.2095,12198.0
2016-06-22 12:45:00,158.02,158.04,157.94,158.01,11410.0,134.2095,134.2265,134.1415,134.201,11410.0
2016-06-22 12:50:00,158.02,158.18,158.02,158.13,11388.0,134.2095,134.3454,134.2095,134.3029,11388.0
2016-06-22 12:55:00,158.16,158.24,158.12,158.24,16380.0,134.3284,134.3963,134.2944,134.3963,16380.0
2016-06-22 13:00:00,158.22,158.26,158.13,158.18,16731.0,134.3794,134.4133,134.3029,134.3454,16731.0
2016-06-22 13:05:00,158.2,158.2,158.01,158.01,21170.0,134.3624,134.3624,134.201,134.201,21170.0
2016-06-22 13:10:00,158.01,158.02,157.76,158.01,40400.0,134.201,134.2095,133.9887,134.201,40400.0
2016-06-22 13:15:00,157.98,158.01,157.91,157.94,13150.0,134.1755,134.201,134.1161,134.1415,13150.0
2016-06-22 13:20:00,157.92,157.96,157.88,157.9,5491.0,134.1246,134.1585,134.0906,134.1076,5491.0
2016-06-22 13:25:00,157.9,158.03,157.89,157.96,17991.0,134.1076,134.218,134.0991,134.1585,17991.0
2016-06-22 13:30:00,157.95,158.1,157.94,158.09,7067.0,134.15,134.2774,134.1415,134.2689,7067.0
2016-06-22 13:35:00,158.08,158.13,158.03,158.08,9815.0,134.2604,134.3029,134.218,134.2604,9815.0
2016-06-22 13:40:00,158.1,158.18,158.04,158.16,7086.0,134.2774,134.3454,134.2265,134.3284,7086.0
2016-06-22 13:45:00,158.15,158.22,158.13,158.16,8025.0,134.3199,134.3794,134.3029,134.3284,8025.0
2016-06-22 13:50:00,158.18,158.39,158.18,158.39,13629.0,134.3454,134.5237,134.3454,134.5237,13629.0
2016-06-22 13:55:00,158.37,158.41,158.31,158.36,11943.0,134.5067,134.5407,134.4558,134.4983,11943.0
2016-06-22 14:00:00,158.34,158.37,158.23,158.37,8840.0,134.4813,134.5067,134.3878,134.5067,8840.0
2016-06-22 14:05:00,158.37,158.42,158.26,158.28,10211.0,134.5067,134.5492,134.4133,134.4303,10211.0
2016-06-22 14:10:00,158.26,158.29,158.18,158.23,14663.0,134.4133,134.4388,134.3454,134.3878,14663.0
2016-06-22 14:15:00,158.22,158.22,158.1,158.2,12000.0,134.3794,134.3794,134.2774,134.3624,12000.0
2016-06-22 14:20:00,158.18,158.27,158.15,158.25,11626.0,134.3454,134.4218,134.3199,134.4048,11626.0
2016-06-22 14:25:00,158.24,158.35,158.24,158.34,12724.0,134.3963,134.4898,134.3963,134.4813,12724.0
2016-06-22 14:30:00,158.32,158.35,158.27,158.33,13913.0,134.4643,134.4898,134.4218,134.4728,13913.0
2016-06-22 14:35:00,158.33,158.33,158.15,158.15,17362.0,134.4728,134.4728,134.3199,134.3199,17362.0
2016-06-22 14:40:00,158.15,158.2,158.09,158.12,14645.0,134.3199,134.3624,134.2689,134.2944,14645.0
2016-06-22 14:45:00,158.09,158.16,158.05,158.1,26317.0,134.2689,134.3284,134.235,134.2774,26317.0
2016-06-22 14:50:00,158.1,158.15,158.03,158.07,20295.0,134.2774,134.3199,134.218,134.252,20295.0
2016-06-22 14:55:00,158.09,158.21,158.09,158.21,11330.0,134.2689,134.3709,134.2689,134.3709,11330.0
2016-06-22 15:00:00,158.21,158.39,158.19,158.39,22818.0,134.3709,134.5237,134.3539,134.5237,22818.0
2016-06-22 15:05:00,158.38,158.4,158.13,158.14,20186.0,134.5152,134.5322,134.3029,134.3114,20186.0
2016-06-22 15:10:00,158.12,158.23,158.11,158.21,19726.0,134.2944,134.3878,134.2859,134.3709,19726.0
2016-06-22 15:15:00,158.21,158.3,158.17,158.24,24934.0,134.3709,134.4473,134.3369,134.3963,24934.0
2016-06-22 15:20:00,158.25,158.26,158.12,158.23,39256.0,134.4048,134.4133,134.2944,134.3878,39256.0
2016-06-22 15:25:00,158.21,158.33,158.21,158.33,28929.0,134.3709,134.4728,134.3709,134.4728,28929.0
2016-06-22 15:30:00,158.32,158.38,158.28,158.29,35770.0,134.4643,134.5152,134.4303,134.4388,35770.0
2016-06-22 15:35:00,158.27,158.32,158.15,158.29,30568.0,134.4218,134.4643,134.3199,134.4388,30568.0
2016-06-22 15:40:00,158.29,158.34,158.21,158.22,29749.0,134.4388,134.4813,134.3709,134.3794,29749.0
2016-06-22 15:45:00,158.22,158.27,158.16,158.26,47652.0,134.3794,134.4218,134.3284,134.4133,47652.0
2016-06-22 15:50:00,158.25,158.26,158.08,158.2,70380.0,134.4048,134.4133,134.2604,134.3624,70380.0
2016-06-22 15:55:00,158.2,158.25,158.11,158.16,124065.0,134.3624,134.4048,134.2859,134.3284,124065.0
2016-06-23 09:30:00,158.6,158.79,158.08,158.38,78959.0,134.7021,134.8635,134.2604,134.5152,78959.0
2016-06-23 09:35:00,158.38,158.69,158.23,158.25,18364.0,134.5152,134.7785,134.3878,134.4048,18364.0
2016-06-23 09:40:00,158.29,158.5,158.18,158.29,11827.0,134.4388,134.6172,134.3454,134.4388,11827.0
2016-06-23 09:45:00,158.34,158.44,157.95,158.02,19409.0,134.4813,134.5662,134.15,134.2095,19409.0
2016-06-23 09:50:00,158.03,158.05,157.55,157.61,45081.0,134.218,134.235,133.8103,133.8613,45081.0
2016-06-23 09:55:00,157.6,157.82,157.47,157.69,23510.0,133.8528,134.0396,133.7424,133.9292,23510.0
2016-06-23 10:00:00,157.71,157.75,157.59,157.7,29162.0,133.9462,133.9802,133.8443,133.9377,29162.0
2016-06-23 10:05:00,157.64,157.66,157.23,157.45,35018.0,133.8867,133.9037,133.5385,133.7254,35018.0
2016-06-23 10:10:00,157.47,157.72,157.47,157.59,19714.0,133.7424,133.9547,133.7424,133.8443,19714.0
2016-06-23 10:15:00,157.54,157.6,157.22,157.25,31605.0,133.8018,133.8528,133.53,133.5555,31605.0
2016-06-23 10:20:00,157.23,157.25,157.0,157.06,35954.0,133.5385,133.5555,133.3432,133.3941,35954.0
2016-06-23 10:25:00,157.03,157.15,157.01,157.08,45959.0,133.3687,133.4706,133.3517,133.4111,45959.0
2016-06-23 10:30:00,157.08,157.15,156.81,156.89,38982.0,133.4111,133.4706,133.1818,133.2498,38982.0
2016-06-23 10:35:00,156.91,156.93,156.66,156.82,36132.0,133.2667,133.2837,133.0544,133.1903,36132.0
2016-06-23 10:40:00,156.86,157.02,156.75,156.97,41265.0,133.2243,133.3602,133.1309,133.3177,41265.0
2016-06-23 10:45:00,156.99,157.1,156.87,156.9,25795.0,133.3347,133.4281,133.2328,133.2582,25795.0
2016-06-23 10:50:00,156.91,156.94,156.75,156.83,22837.0,133.2667,133.2922,133.1309,133.1988,22837.0
2016-06-23 10:55:00,156.87,156.9,156.72,156.86,22678.0,133.2328,133.2582,133.1054,133.2243,22678.0
2016-06-23 11:00:00,156.89,157.07,156.89,157.06,24284.0,133.2498,133.4026,133.2498,133.3941,24284.0
2016-06-23 11:05:00,157.1,157.11,156.96,157.06,23400.0,133.4281,133.4366,133.3092,133.3941,23400.0
2016-06-23 11:10:00,157.05,157.19,157.01,157.17,16789.0,133.3856,133.5046,133.3517,133.4876,16789.0
2016-06-23 11:15:00,157.17,157.28,157.14,157.19,21356.0,133.4876,133.581,133.4621,133.5046,21356.0
2016-06-23 11:20:00,157.2,157.21,157.11,157.17,12289.0,133.513,133.5215,133.4366,133.4876,12289.0
2016-06-23 11:25:00,157.2,157.28,157.06,157.28,15173.0,133.513,133.581,133.3941,133.581,15173.0
2016-06-23 11:30:00,157.3,157.34,157.25,157.28,11207.0,133.598,133.6319,133.5555,133.581,11207.0
2016-06-23 11:35:00,157.3,157.35,157.14,157.17,23002.0,133.598,133.6404,133.4621,133.4876,23002.0
2016-06-23 11:40:00,157.18,157.19,157.01,157.07,31885.0,133.4961,133.5046,133.3517,133.4026,31885.0
2016-06-23 11:45:00,157.06,157.13,157.04,157.08,6905.0,133.3941,133.4536,133.3772,133.4111,6905.0
2016-06-23 11:50:00,157.09,157.14,156.99,157.01,15798.0,133.4196,133.4621,133.3347,133.3517,15798.0
2016-06-23 11:55:00,157.01,157.06,156.99,157.06,9808.0,133.3517,133.3941,133.3347,133.3941,9808.0
2016-06-23 12:00:00,157.06,157.09,156.94,156.94,16948.0,133.3941,133.4196,133.2922,133.2922,16948.0
2016-06-23 12:05:00,156.94,156.96,156.87,156.94,18007.0,133.2922,133.3092,133.2328,133.2922,18007.0
2016-06-23 12:10:00,156.96,156.98,156.92,156.93,7576.0,133.3092,133.3262,133.2752,133.2837,7576.0
2016-06-23 12:15:00,156.96,156.97,156.93,156.96,7228.0,133.3092,133.3177,133.2837,133.3092,7228.0
2016-06-23 12:20:00,156.96,157.01,156.95,156.95,11135.0,133.3092,133.3517,133.3007,133.3007,11135.0
2016-06-23 12:25:00,156.96,156.99,156.87,156.9,10536.0,133.3092,133.3347,133.2328,133.2582,10536.0
2016-06-23 12:30:00,156.87,156.88,156.71,156.75,15503.0,133.2328,133.2413,133.0969,133.1309,15503.0
2016-06-23 12:35:00,156.76,156.89,156.76,156.86,17972.0,133.1393,133.2498,133.1393,133.2243,17972.0
2016-06-23 12:40:00,156.84,156.86,156.76,156.77,9307.0,133.2073,133.2243,133.1393,133.1478,9307.0
2016-06-23 12:45:00,156.78,156.78,156.59,156.61,16506.0,133.1563,133.1563,132.995,133.0119,16506.0
2016-06-23 12:50:00,156.62,156.73,156.61,156.73,12746.0,133.0204,133.1139,133.0119,133.1139,12746.0
2016-06-23 12:55:00,156.74,156.78,156.7,156.74,27104.0,133.1224,133.1563,133.0884,133.1224,27104.0
2016-06-23 13:00:00,156.75,156.8,156.67,156.78,18262.0,133.1309,133.1733,133.0629,133.1563,18262.0
2016-06-23 13:05:00,156.79,156.89,156.78,156.87,19858.0,133.1648,133.2498,133.1563,133.2328,19858.0
2016-06-23 13:10:00,156.91,156.98,156.89,156.97,9504.0,133.2667,133.3262,133.2498,133.3177,9504.0
2016-06-23 13:15:00,156.97,156.97,156.72,156.76,12723.0,133.3177,133.3177,133.1054,133.1393,12723.0
2016-06-23 13:20:00,156.78,156.84,156.75,156.81,9816.0,133.1563,133.2073,133.1309,133.1818,9816.0
2016-06-23 13:25:00,156.8,156.8,156.73,156.78,9747.0,133.1733,133.1733,133.1139,133.1563,9747.0
2016-06-23 13:30:00,156.78,156.78,156.71,156.72,12137.0,133.1563,133.1563,133.0969,133.1054,12137.0
2016-06-23 13:35:00,156.71,156.71,156.52,156.55,22850.0,133.0969,133.0969,132.9355,132.961,22850.0
2016-06-23 13:40:00,156.55,156.56,156.43,156.48,22987.0,132.961,132.9695,132.8591,132.9015,22987.0
2016-06-23 13:45:00,156.46,156.48,156.34,156.43,26029.0,132.8845,132.9015,132.7826,132.8591,26029.0
2016-06-23 13:50:00,156.45,156.57,156.42,156.55,31923.0,132.8761,132.978,132.8506,132.961,31923.0
2016-06-23 13:55:00,156.55,156.55,156.42,156.49,17253.0,132.961,132.961,132.8506,132.91,17253.0
2016-06-23 14:00:00,156.49,156.55,156.44,156.51,17535.0,132.91,132.961,132.8676,132.927,17535.0
2016-06-23 14:05:00,156.52,156.54,156.49,156.51,12686.0,132.9355,132.9525,132.91,132.927,12686.0
2016-06-23 14:10:00,156.51,156.64,156.5,156.64,15773.0,132.927,133.0374,132.9185,133.0374,15773.0
2016-06-23 14:15:00,156.64,156.72,156.61,156.67,15522.0,133.0374,133.1054,133.0119,133.0629,15522.0
2016-06-23 14:20:00,156.68,156.7,156.62,156.67,22271.0,133.0714,133.0884,133.0204,133.0629,22271.0
2016-06-23 14:25:00,156.67,156.85,156.67,156.84,25939.0,133.0629,133.2158,133.0629,133.2073,25939.0
2016-06-23 14:30:00,156.83,156.86,156.79,156.82,14963.0,133.1988,133.2243,133.1648,133.1903,14963.0
2016-06-23 14:35:00,156.82,156.9,156.81,156.84,20059.0,133.1903,133.2582,133.1818,133.2073,20059.0
2016-06-23 14:40:00,156.85,156.89,156.73,156.73,17679.0,133.2158,133.2498,133.1139,133.1139,17679.0
2016-06-23 14:45:00,156.75,156.91,156.73,156.88,16654.0,133.1309,133.2667,133.1139,133.2413,16654.0
2016-06-23 14:50:00,156.87,156.93,156.86,156.92,12982.0,133.2328,133.2837,133.2243,133.2752,12982.0
2016-06-23 14:55:00,156.91,156.92,156.87,156.88,9692.0,133.2667,133.2752,133.2328,133.2413,9692.0
2016-06-23 15:00:00,156.87,156.93,156.86,156.88,15528.0,133.2328,133.2837,133.2243,133.2413,15528.0
2016-06-23 15:05:00,156.87,156.92,156.83,156.85,25593.0,133.2328,133.2752,133.1988,133.2158,25593.0
2016-06-23 15:10:00,156.84,156.89,156.84,156.88,15866.0,133.2073,133.2498,133.2073,133.2413,15866.0
2016-06-23 15:15:00,156.87,156.88,156.74,156.76,15639.0,133.2328,133.2413,133.1224,133.1393,15639.0
2016-06-23 15:20:00,156.74,156.79,156.65,156.65,25470.0,133.1224,133.1648,133.0459,133.0459,25470.0
2016-06-23 15:25:00,156.64,156.77,156.62,156.77,38093.0,133.0374,133.1478,133.0204,133.1478,38093.0
2016-06-23 15:30:00,156.77,156.82,156.7,156.82,26012.0,133.1478,133.1903,133.0884,133.1903,26012.0
2016-06-23 15:35:00,156.8,156.9,156.78,156.86,32211.0,133.1733,133.2582,133.1563,133.2243,32211.0
2016-06-23 15:40:00,156.85,156.98,156.83,156.98,48161.0,133.2158,133.3262,133.1988,133.3262,48161.0
2016-06-23 15:45:00,156.98,157.12,156.97,157.05,47832.0,133.3262,133.4451,133.3177,133.3856,47832.0
2016-06-23 15:50:00,157.06,157.27,157.06,157.21,57204.0,133.3941,133.5725,133.3941,133.5215,57204.0
2016-06-23 15:55:00,157.21,157.27,156.88,157.02,280457.0,133.5215,133.5725,133.2413,133.3602,280457.0
2016-06-24 09:30:00,153.16,155.2,153.1,154.91,145224.0,130.0818,131.8144,130.0308,131.5681,145224.0
2016-06-24 09:35:00,154.97,155.09,154.37,155.09,129255.0,131.6191,131.721,131.1095,131.721,129255.0
2016-06-24 09:40:00,155.11,155.83,154.8,155.68,73373.0,131.738,132.3495,131.4747,132.2221,73373.0
2016-06-24 09:45:00,155.75,155.75,155.02,155.3,36331.0,132.2815,132.2815,131.6615,131.8993,36331.0
2016-06-24 09:50:00,155.29,155.78,155.16,155.71,75671.0,131.8908,132.307,131.7804,132.2476,75671.0
2016-06-24 09:55:00,155.73,156.5,155.69,156.4,102251.0,132.2645,132.9185,132.2306,132.8336,102251.0
2016-06-24 10:00:00,156.39,157.1,156.39,157.0,67022.0,132.8251,133.4281,132.8251,133.3432,67022.0
2016-06-24 10:05:00,156.97,157.51,156.8,157.41,64551.0,133.3177,133.7763,133.1733,133.6914,64551.0
2016-06-24 10:10:00,157.46,157.69,156.96,157.07,54762.0,133.7339,133.9292,133.3092,133.4026,54762.0
2016-06-24 10:15:00,157.06,157.06,156.66,156.77,41244.0,133.3941,133.3941,133.0544,133.1478,41244.0
2016-06-24 10:20:00,156.72,156.84,156.48,156.77,24032.0,133.1054,133.2073,132.9015,133.1478,24032.0
2016-06-24 10:25:00,156.75,156.77,156.36,156.61,13971.0,133.1309,133.1478,132.7996,133.0119,13971.0
2016-06-24 10:30:00,156.61,156.76,156.38,156.46,13940.0,133.0119,133.1393,132.8166,132.8845,13940.0
2016-06-24 10:35:00,156.51,156.75,156.34,156.7,26890.0,132.927,133.1309,132.7826,133.0884,26890.0
2016-06-24 10:40:00,156.79,156.81,156.31,156.4,25693.0,133.1648,133.1818,132.7572,132.8336,25693.0
2016-06-24 10:45:00,156.41,156.5,156.27,156.44,47469.0,132.8421,132.9185,132.7232,132.8676,47469.0
2016-06-24 10:50:00,156.39,157.03,156.39,157.03,58276.0,132.8251,133.3687,132.8251,133.3687,58276.0
2016-06-24 10:55:00,157.03,157.16,156.62,156.62,77293.0,133.3687,133.4791,133.0204,133.0204,77293.0
2016-06-24 11:00:00,156.59,156.67,156.03,156.05,49486.0,132.995,133.0629,132.5193,132.5363,49486.0
2016-06-24 11:05:00,156.05,156.4,156.0,156.4,38838.0,132.5363,132.8336,132.4939,132.8336,38838.0
2016-06-24 11:10:00,156.42,156.54,156.23,156.44,12899.0,132.8506,132.9525,132.6892,132.8676,12899.0
2016-06-24 11:15:00,156.43,156.44,156.04,156.24,11641.0,132.8591,132.8676,132.5278,132.6977,11641.0
2016-06-24 11:20:00,156.22,156.27,155.95,156.02,15191.0,132.6807,132.7232,132.4514,132.5108,15191.0
2016-06-24 11:25:00,155.96,156.3,155.95,156.2,11476.0,132.4599,132.7487,132.4514,132.6637,11476.0
2016-06-24 11:30:00,156.2,156.34,156.03,156.12,26727.0,132.6637,132.7826,132.5193,132.5958,26727.0
2016-06-24 11:35:00,156.14,156.16,155.95,156.11,27362.0,132.6128,132.6298,132.4514,132.5873,27362.0
2016-06-24 11:40:00,156.06,156.4,156.05,156.4,18953.0,132.5448,132.8336,132.5363,132.8336,18953.0
2016-06-24 11:45:00,156.41,156.69,156.25,156.27,23078.0,132.8421,133.0799,132.7062,132.7232,23078.0
2016-06-24 11:50:00,156.33,156.45,156.17,156.33,41239.0,132.7741,132.8761,132.6382,132.7741,41239.0
2016-06-24 11:55:00,156.37,156.59,156.33,156.5,20629.0,132.8081,132.995,132.7741,132.9185,20629.0
2016-06-24 12:00:00,156.52,156.58,156.35,156.4,31425.0,132.9355,132.9865,132.7911,132.8336,31425.0
2016-06-24 12:05:00,156.37,156.49,156.22,156.38,31704.0,132.8081,132.91,132.6807,132.8166,31704.0
2016-06-24 12:10:00,156.31,156.36,156.09,156.15,47096.0,132.7572,132.7996,132.5703,132.6213,47096.0
2016-06-24 12:15:00,156.18,156.36,156.11,156.26,21823.0,132.6467,132.7996,132.5873,132.7147,21823.0
2016-06-24 12:20:00,156.3,156.58,156.28,156.51,35910.0,132.7487,132.9865,132.7317,132.927,35910.0
2016-06-24 12:25:00,156.47,156.67,156.44,156.45,15861.0,132.893,133.0629,132.8676,132.8761,15861.0
2016-06-24 12:30:00,156.41,156.6,156.37,156.38,24615.0,132.8421,133.0035,132.8081,132.8166,24615.0
2016-06-24 12:35:00,156.38,156.55,156.32,156.38,25283.0,132.8166,132.961,132.7656,132.8166,25283.0
2016-06-24 12:40:00,156.35,156.42,156.14,156.24,13589.0,132.7911,132.8506,132.6128,132.6977,13589.0
2016-06-24 12:45:00,156.25,156.29,155.77,155.84,26638.0,132.7062,132.7402,132.2985,132.358,26638.0
2016-06-24 12:50:00,155.81,156.12,155.72,156.12,60398.0,132.3325,132.5958,132.2561,132.5958,60398.0
2016-06-24 12:55:00,156.11,156.18,155.89,156.16,29211.0,132.5873,132.6467,132.4004,132.6298,29211.0
2016-06-24 13:00:00,156.18,156.32,156.16,156.18,17100.0,132.6467,132.7656,132.6298,132.6467,17100.0
2016-06-24 13:05:00,156.19,156.22,155.98,156.03,13796.0,132.6552,132.6807,132.4769,132.5193,13796.0
2016-06-24 13:10:00,156.01,156.34,155.97,156.34,15017.0,132.5024,132.7826,132.4684,132.7826,15017.0
2016-06-24 13:15:00,156.36,156.52,156.16,156.51,51652.0,132.7996,132.9355,132.6298,132.927,51652.0
2016-06-24 13:20:00,156.48,156.6,156.26,156.38,36443.0,132.9015,133.0035,132.7147,132.8166,36443.0
2016-06-24 13:25:00,156.34,156.52,156.31,156.45,15337.0,132.7826,132.9355,132.7572,132.8761,15337.0
2016-06-24 13:30:00,156.46,156.65,156.46,156.53,20336.0,132.8845,133.0459,132.8845,132.944,20336.0
2016-06-24 13:35:00,156.52,156.67,156.5,156.54,31171.0,132.9355,133.0629,132.9185,132.9525,31171.0
2016-06-24 13:40:00,156.53,156.62,156.47,156.52,22989.0,132.944,133.0204,132.893,132.9355,22989.0
2016-06-24 13:45:00,156.5,156.6,156.32,156.46,26106.0,132.9185,133.0035,132.7656,132.8845,26106.0
2016-06-24 13:50:00,156.49,156.58,156.34,156.56,29005.0,132.91,132.9865,132.7826,132.9695,29005.0
2016-06-24 13:55:00,156.56,156.59,156.34,156.52,26753.0,132.9695,132.995,132.7826,132.9355,26753.0
2016-06-24 14:00:00,156.57,156.89,156.55,156.85,50866.0,132.978,133.2498,132.961,133.2158,50866.0
2016-06-24 14:05:00,156.86,156.89,156.73,156.8,24899.0,133.2243,133.2498,133.1139,133.1733,24899.0
2016-06-24 14:10:00,156.82,156.9,156.76,156.89,30168.0,133.1903,133.2582,133.1393,133.2498,30168.0
2016-06-24 14:15:00,156.88,156.9,156.7,156.78,19296.0,133.2413,133.2582,133.0884,133.1563,19296.0
2016-06-24 14:20:00,156.72,156.75,156.32,156.5,16461.0,133.1054,133.1309,132.7656,132.9185,16461.0
2016-06-24 14:25:00,156.45,156.47,156.17,156.27,17787.0,132.8761,132.893,132.6382,132.7232,17787.0
2016-06-24 14:30:00,156.23,156.24,155.76,155.85,31775.0,132.6892,132.6977,132.29,132.3665,31775.0
2016-06-24 14:35:00,155.9,156.11,155.7,156.03,23466.0,132.4089,132.5873,132.2391,132.5193,23466.0
2016-06-24 14:40:00,156.02,156.09,155.92,155.95,17767.0,132.5108,132.5703,132.4259,132.4514,17767.0
2016-06-24 14:45:00,155.93,155.96,155.65,155.92,22163.0,132.4344,132.4599,132.1966,132.4259,22163.0
2016-06-24 14:50:00,155.94,156.19,155.82,156.19,27551.0,132.4429,132.6552,132.341,132.6552,27551.0
2016-06-24 14:55:00,156.19,156.4,156.09,156.15,27523.0,132.6552,132.8336,132.5703,132.6213,27523.0
2016-06-24 15:00:00,156.12,156.35,156.01,156.18,26807.0,132.5958,132.7911,132.5024,132.6467,26807.0
2016-06-24 15:05:00,156.21,156.21,155.82,155.87,21131.0,132.6722,132.6722,132.341,132.3834,21131.0
2016-06-24 15:10:00,155.83,155.86,155.45,155.63,48166.0,132.3495,132.375,132.0267,132.1796,48166.0
2016-06-24 15:15:00,155.63,155.65,155.05,155.09,35190.0,132.1796,132.1966,131.687,131.721,35190.0
2016-06-24 15:20:00,155.16,155.43,155.14,155.25,29984.0,131.7804,132.0097,131.7634,131.8569,29984.0
2016-06-24 15:25:00,155.26,155.39,155.22,155.33,41560.0,131.8654,131.9758,131.8314,131.9248,41560.0
2016-06-24 15:30:00,155.31,155.73,155.27,155.73,53115.0,131.9078,132.2645,131.8739,132.2645,53115.0
2016-06-24 15:35:00,155.73,155.91,155.48,155.6,54397.0,132.2645,132.4174,132.0522,132.1541,54397.0
2016-06-24 15:40:00,155.62,155.99,155.56,155.85,53014.0,132.1711,132.4854,132.1202,132.3665,53014.0
2016-06-24 15:45:00,155.8,155.98,155.7,155.84,72407.0,132.324,132.4769,132.2391,132.358,72407.0
2016-06-24 15:50:00,155.86,156.29,155.83,156.16,62886.0,132.375,132.7402,132.3495,132.6298,62886.0
2016-06-24 15:55:00,156.16,156.17,155.47,155.54,122170.0,132.6298,132.6382,132.0437,132.1032,122170.0
2016-06-27 09:30:00,154.3,154.93,153.01,153.26,126856.0,131.05,131.5851,129.9544,130.1667,126856.0
2016-06-27 09:35:00,153.28,153.46,152.74,153.09,69434.0,130.1837,130.3366,129.7251,130.0223,69434.0
2016-06-27 09:40:00,153.03,153.5,153.03,153.32,58625.0,129.9714,130.3706,129.9714,130.2177,58625.0
2016-06-27 09:45:00,153.3,153.54,153.01,153.02,49496.0,130.2007,130.4045,129.9544,129.9629,49496.0
2016-06-27 09:50:00,153.02,153.2,152.91,152.94,36283.0,129.9629,130.1158,129.8695,129.8949,36283.0
2016-06-27 09:55:00,153.02,153.45,153.01,153.26,20086.0,129.9629,130.3281,129.9544,130.1667,20086.0
2016-06-27 10:00:00,153.29,153.51,153.29,153.36,20368.0,130.1922,130.3791,130.1922,130.2517,20368.0
2016-06-27 10:05:00,153.35,153.36,152.91,153.03,26650.0,130.2432,130.2517,129.8695,129.9714,26650.0
2016-06-27 10:10:00,153.06,153.21,152.84,152.84,33427.0,129.9969,130.1243,129.81,129.81,33427.0
2016-06-27 10:15:00,152.84,152.93,152.58,152.85,28396.0,129.81,129.8865,129.5892,129.8185,28396.0
2016-06-27 10:20:00,152.86,153.27,152.83,152.99,16888.0,129.827,130.1752,129.8015,129.9374,16888.0
2016-06-27 10:25:00,152.97,153.01,152.77,152.95,22643.0,129.9204,129.9544,129.7506,129.9034,22643.0
2016-06-27 10:30:00,152.96,152.96,152.71,152.85,31511.0,129.9119,129.9119,129.6996,129.8185,31511.0
2016-06-27 10:35:00,152.88,153.14,152.88,152.98,25001.0,129.844,130.0648,129.844,129.9289,25001.0
2016-06-27 10:40:00,153.02,153.27,152.86,153.2,10472.0,129.9629,130.1752,129.827,130.1158,10472.0
2016-06-27 10:45:00,153.16,153.17,152.82,152.82,23775.0,130.0818,130.0903,129.793,129.793,23775.0
2016-06-27 10:50:00,152.8,152.9,152.57,152.78,21310.0,129.776,129.861,129.5807,129.7591,21310.0
2016-06-27 10:55:00,152.72,152.95,152.59,152.7,16878.0,129.7081,129.9034,129.5977,129.6911,16878.0
2016-06-27 11:00:00,152.62,152.72,152.55,152.59,30116.0,129.6232,129.7081,129.5637,129.5977,30116.0
2016-06-27 11:05:00,152.59,152.9,152.59,152.86,35014.0,129.5977,129.861,129.5977,129.827,35014.0
2016-06-27 11:10:00,152.89,152.99,152.63,152.89,15610.0,129.8525,129.9374,129.6317,129.8525,15610.0
2016-06-27 11:15:00,152.85,152.98,152.72,152.81,20683.0,129.8185,129.9289,129.7081,129.7845,20683.0
2016-06-27 11:20:00,152.75,152.81,152.59,152.66,19132.0,129.7336,129.7845,129.5977,129.6571,19132.0
2016-06-27 11:25:00,152.68,153.03,152.58,153.0,33391.0,129.6741,129.9714,129.5892,129.9459,33391.0
2016-06-27 11:30:00,152.98,153.23,152.85,153.12,21977.0,129.9289,130.1412,129.8185,130.0478,21977.0
2016-06-27 11:35:00,153.12,153.54,153.06,153.52,16164.0,130.0478,130.4045,129.9969,130.3875,16164.0
2016-06-27 11:40:00,153.46,153.71,153.39,153.65,24161.0,130.3366,130.5489,130.2771,130.498,24161.0
2016-06-27 11:45:00,153.61,153.85,153.55,153.85,14456.0,130.464,130.6678,130.413,130.6678,14456.0
2016-06-27 11:50:00,153.88,153.9,153.72,153.9,23688.0,130.6933,130.7103,130.5574,130.7103,23688.0
2016-06-27 11:55:00,153.9,153.98,153.83,153.86,23142.0,130.7103,130.7782,130.6508,130.6763,23142.0
2016-06-27 12:00:00,153.85,154.13,153.82,154.06,17158.0,130.6678,130.9056,130.6423,130.8462,17158.0
2016-06-27 12:05:00,154.09,154.4,154.01,154.27,13546.0,130.8717,131.1349,130.8037,131.0245,13546.0
2016-06-27 12:10:00,154.29,154.44,154.25,154.44,22109.0,131.0415,131.1689,131.0076,131.1689,22109.0
2016-06-27 12:15:00,154.41,154.7,154.39,154.62,17400.0,131.1434,131.3897,131.1265,131.3218,17400.0
2016-06-27 12:20:00,154.62,154.62,154.41,154.6,20549.0,131.3218,131.3218,131.1434,131.3048,20549.0
2016-06-27 12:25:00,154.56,154.74,154.52,154.7,17066.0,131.2708,131.4237,131.2369,131.3897,17066.0
2016-06-27 12:30:00,154.72,154.78,154.54,154.64,21329.0,131.4067,131.4577,131.2539,131.3388,21329.0
2016-06-27 12:35:00,154.63,154.63,154.24,154.26,23286.0,131.3303,131.3303,130.9991,131.016,23286.0
2016-06-27 12:40:00,154.26,154.26,153.91,153.98,15946.0,131.016,131.016,130.7188,130.7782,15946.0
2016-06-27 12:45:00,153.93,153.98,153.79,153.86,18439.0,130.7358,130.7782,130.6169,130.6763,18439.0
2016-06-27 12:50:00,153.87,154.04,153.77,153.87,15576.0,130.6848,130.8292,130.5999,130.6848,15576.0
2016-06-27 12:55:00,153.87,154.12,153.85,154.05,14031.0,130.6848,130.8971,130.6678,130.8377,14031.0
2016-06-27 13:00:00,153.99,154.15,153.89,154.05,25981.0,130.7867,130.9226,130.7018,130.8377,25981.0
2016-06-27 13:05:00,154.06,154.18,153.9,153.91,14652.0,130.8462,130.9481,130.7103,130.7188,14652.0
2016-06-27 13:10:00,153.88,154.0,153.83,153.93,14236.0,130.6933,130.7952,130.6508,130.7358,14236.0
2016-06-27 13:15:00,153.88,154.09,153.88,153.97,11695.0,130.6933,130.8717,130.6933,130.7697,11695.0
2016-06-27 13:20:00,153.95,154.1,153.89,154.01,12477.0,130.7528,130.8802,130.7018,130.8037,12477.0
2016-06-27 13:25:00,154.0,154.1,153.93,153.93,14057.0,130.7952,130.8802,130.7358,130.7358,14057.0
2016-06-27 13:30:00,153.91,154.04,153.67,153.75,17492.0,130.7188,130.8292,130.5149,130.5829,17492.0
2016-06-27 13:35:00,153.74,153.94,153.62,153.94,14385.0,130.5744,130.7443,130.4725,130.7443,14385.0
2016-06-27 13:40:00,153.85,153.92,153.46,153.64,20155.0,130.6678,130.7273,130.3366,130.4895,20155.0
2016-06-27 13:45:00,153.58,153.71,153.5,153.64,13902.0,130.4385,130.5489,130.3706,130.4895,13902.0
2016-06-27 13:50:00,153.62,153.84,153.52,153.74,15348.0,130.4725,130.6593,130.3875,130.5744,15348.0
2016-06-27 13:55:00,153.72,153.74,153.54,153.62,16261.0,130.5574,130.5744,130.4045,130.4725,16261.0
2016-06-27 14:00:00,153.65,154.13,153.65,154.07,15136.0,130.498,130.9056,130.498,130.8547,15136.0
2016-06-27 14:05:00,154.03,154.08,153.81,153.93,20623.0,130.8207,130.8632,130.6339,130.7358,20623.0
2016-06-27 14:10:00,153.91,154.06,153.76,153.94,16314.0,130.7188,130.8462,130.5914,130.7443,16314.0
2016-06-27 14:15:00,153.87,154.05,153.72,153.84,9880.0,130.6848,130.8377,130.5574,130.6593,9880.0
2016-06-27 14:20:00,153.85,154.09,153.82,153.91,10580.0,130.6678,130.8717,130.6423,130.7188,10580.0
2016-06-27 14:25:00,153.95,154.04,153.84,153.95,15867.0,130.7528,130.8292,130.6593,130.7528,15867.0
2016-06-27 14:30:00,153.91,154.06,153.82,153.98,23694.0,130.7188,130.8462,130.6423,130.7782,23694.0
2016-06-27 14:35:00,153.95,154.22,153.9,153.95,16659.0,130.7528,130.9821,130.7103,130.7528,16659.0
2016-06-27 14:40:00,153.98,154.11,153.82,154.08,20666.0,130.7782,130.8886,130.6423,130.8632,20666.0
2016-06-27 14:45:00,154.0,154.0,153.73,153.82,13351.0,130.7952,130.7952,130.5659,130.6423,13351.0
2016-06-27 14:50:00,153.75,153.87,153.58,153.6,9553.0,130.5829,130.6848,130.4385,130.4555,9553.0
2016-06-27 14:55:00,153.56,153.65,153.43,153.57,30727.0,130.4215,130.498,130.3111,130.43,30727.0
2016-06-27 15:00:00,153.6,153.64,153.45,153.56,32351.0,130.4555,130.4895,130.3281,130.4215,32351.0
2016-06-27 15:05:00,153.56,153.75,153.45,153.7,33411.0,130.4215,130.5829,130.3281,130.5404,33411.0
2016-06-27 15:10:00,153.7,153.84,153.67,153.73,29285.0,130.5404,130.6593,130.5149,130.5659,29285.0
2016-06-27 15:15:00,153.69,153.69,153.51,153.6,14527.0,130.5319,130.5319,130.3791,130.4555,14527.0
2016-06-27 15:20:00,153.6,153.62,153.47,153.53,32544.0,130.4555,130.4725,130.3451,130.396,32544.0
2016-06-27 15:25:00,153.52,153.66,153.5,153.57,42520.0,130.3875,130.5065,130.3706,130.43,42520.0
2016-06-27 15:30:00,153.54,153.86,153.47,153.73,63137.0,130.4045,130.6763,130.3451,130.5659,63137.0
2016-06-27 15:35:00,153.73,154.18,153.63,154.16,77452.0,130.5659,130.9481,130.481,130.9311,77452.0
2016-06-27 15:40:00,154.13,154.28,154.03,154.18,50419.0,130.9056,131.033,130.8207,130.9481,50419.0
2016-06-27 15:45:00,154.2,154.4,154.17,154.4,58602.0,130.9651,131.1349,130.9396,131.1349,58602.0
2016-06-27 15:50:00,154.4,154.46,154.19,154.34,77021.0,131.1349,131.1859,130.9566,131.084,77021.0
2016-06-27 15:55:00,154.36,154.36,154.16,154.25,94197.0,131.101,131.101,130.9311,131.0076,94197.0
2016-06-28 09:30:00,154.66,154.9,153.71,154.33,72482.0,131.3558,131.5596,130.5489,131.0755,72482.0
2016-06-28 09:35:00,154.2,155.04,154.2,155.0,33462.0,130.9651,131.6785,130.9651,131.6445,33462.0
2016-06-28 09:40:00,154.99,155.59,154.87,155.51,26317.0,131.636,132.1456,131.5341,132.0777,26317.0
2016-06-28 09:45:00,155.57,155.72,155.36,155.59,25287.0,132.1287,132.2561,131.9503,132.1456,25287.0
2016-06-28 09:50:00,155.6,155.61,155.25,155.46,32450.0,132.1541,132.1626,131.8569,132.0352,32450.0
2016-06-28 09:55:00,155.48,155.68,155.41,155.57,15766.0,132.0522,132.2221,131.9928,132.1287,15766.0
2016-06-28 10:00:00,155.6,155.72,155.35,155.47,18221.0,132.1541,132.2561,131.9418,132.0437,18221.0
2016-06-28 10:05:00,155.46,155.58,155.31,155.31,19499.0,132.0352,132.1371,131.9078,131.9078,19499.0
2016-06-28 10:10:00,155.3,155.39,155.0,155.0,30349.0,131.8993,131.9758,131.6445,131.6445,30349.0
2016-06-28 10:15:00,155.07,155.13,154.81,154.94,21969.0,131.704,131.755,131.4832,131.5936,21969.0
2016-06-28 10:20:00,155.0,155.19,154.93,155.12,29700.0,131.6445,131.8059,131.5851,131.7465,29700.0
2016-06-28 10:25:00,155.12,155.46,155.08,155.46,28237.0,131.7465,132.0352,131.7125,132.0352,28237.0
2016-06-28 10:30:00,155.46,155.77,155.46,155.75,21656.0,132.0352,132.2985,132.0352,132.2815,21656.0
2016-06-28 10:35:00,155.75,155.77,155.51,155.51,13203.0,132.2815,132.2985,132.0777,132.0777,13203.0
2016-06-28 10:40:00,155.47,155.66,155.36,155.6,13047.0,132.0437,132.2051,131.9503,132.1541,13047.0
2016-06-28 10:45:00,155.54,155.8,155.54,155.73,17822.0,132.1032,132.324,132.1032,132.2645,17822.0
2016-06-28 10:50:00,155.78,155.93,155.7,155.72,12673.0,132.307,132.4344,132.2391,132.2561,12673.0
2016-06-28 10:55:00,155.74,155.77,155.48,155.58,14913.0,132.273,132.2985,132.0522,132.1371,14913.0
2016-06-28 11:00:00,155.62,155.64,155.46,155.47,12300.0,132.1711,132.1881,132.0352,132.0437,12300.0
2016-06-28 11:05:00,155.48,155.57,155.24,155.24,12549.0,132.0522,132.1287,131.8484,131.8484,12549.0
2016-06-28 11:10:00,155.25,155.48,155.21,155.38,12480.0,131.8569,132.0522,131.8229,131.9673,12480.0
2016-06-28 11:15:00,155.39,155.57,155.36,155.52,25576.0,131.9758,132.1287,131.9503,132.0862,25576.0
2016-06-28 11:20:00,155.54,155.6,155.4,155.48,25834.0,132.1032,132.1541,131.9843,132.0522,25834.0
2016-06-28 11:25:00,155.48,155.48,155.19,155.31,12588.0,132.0522,132.0522,131.8059,131.9078,12588.0
2016-06-28 11:30:00,155.28,155.4,155.22,155.38,9804.0,131.8824,131.9843,131.8314,131.9673,9804.0
2016-06-28 11:35:00,155.42,155.45,155.3,155.36,7169.0,132.0013,132.0267,131.8993,131.9503,7169.0
2016-06-28 11:40:00,155.36,155.39,155.23,155.23,7595.0,131.9503,131.9758,131.8399,131.8399,7595.0
2016-06-28 11:45:00,155.23,155.4,155.18,155.29,13286.0,131.8399,131.9843,131.7974,131.8908,13286.0
2016-06-28 11:50:00,155.3,155.31,155.13,155.19,6500.0,131.8993,131.9078,131.755,131.8059,6500.0
2016-06-28 11:55:00,155.15,155.24,154.9,155.18,17338.0,131.7719,131.8484,131.5596,131.7974,17338.0
2016-06-28 12:00:00,155.23,155.41,155.15,155.34,13034.0,131.8399,131.9928,131.7719,131.9333,13034.0
2016-06-28 12:05:00,155.31,155.41,155.22,155.27,12867.0,131.9078,131.9928,131.8314,131.8739,12867.0
2016-06-28 12:10:00,155.29,155.3,155.11,155.18,11120.0,131.8908,131.8993,131.738,131.7974,11120.0
2016-06-28 12:15:00,155.19,155.42,155.18,155.42,7768.0,131.8059,132.0013,131.7974,132.0013,7768.0
2016-06-28 12:20:00,155.44,155.5,155.23,155.36,19483.0,132.0182,132.0692,131.8399,131.9503,19483.0
2016-06-28 12:25:00,155.4,155.46,155.13,155.32,17803.0,131.9843,132.0352,131.755,131.9163,17803.0
2016-06-28 12:30:00,155.33,155.47,155.33,155.47,6440.0,131.9248,132.0437,131.9248,132.0437,6440.0
2016-06-28 12:35:00,155.47,155.54,155.4,155.51,11199.0,132.0437,132.1032,131.9843,132.0777,11199.0
2016-06-28 12:40:00,155.51,155.58,155.22,155.22,16085.0,132.0777,132.1371,131.8314,131.8314,16085.0
2016-06-28 12:45:00,155.22,155.31,155.14,155.21,12797.0,131.8314,131.9078,131.7634,131.8229,12797.0
2016-06-28 12:50:00,155.21,155.41,155.16,155.41,7831.0,131.8229,131.9928,131.7804,131.9928,7831.0
2016-06-28 12:55:00,155.41,155.46,155.3,155.3,11213.0,131.9928,132.0352,131.8993,131.8993,11213.0
2016-06-28 13:00:00,155.26,155.28,155.1,155.16,12985.0,131.8654,131.8824,131.7295,131.7804,12985.0
2016-06-28 13:05:00,155.18,155.3,154.95,154.96,12162.0,131.7974,131.8993,131.6021,131.6106,12162.0
2016-06-28 13:10:00,154.95,155.08,154.9,154.92,5035.0,131.6021,131.7125,131.5596,131.5766,5035.0
2016-06-28 13:15:00,154.93,155.02,154.69,154.83,12795.0,131.5851,131.6615,131.3813,131.5002,12795.0
2016-06-28 13:20:00,154.76,154.9,154.69,154.77,16830.0,131.4407,131.5596,131.3813,131.4492,16830.0
2016-06-28 13:25:00,154.75,154.94,154.72,154.8,17452.0,131.4322,131.5936,131.4067,131.4747,17452.0
2016-06-28 13:30:00,154.83,154.89,154.7,154.76,37365.0,131.5002,131.5511,131.3897,131.4407,37365.0
2016-06-28 13:35:00,154.75,154.88,154.69,154.83,16239.0,131.4322,131.5426,131.3813,131.5002,16239.0
2016-06-28 13:40:00,154.87,154.89,154.7,154.73,21644.0,131.5341,131.5511,131.3897,131.4152,21644.0
2016-06-28 13:45:00,154.77,154.77,154.55,154.61,12727.0,131.4492,131.4492,131.2623,131.3133,12727.0
2016-06-28 13:50:00,154.59,154.69,154.55,154.59,6769.0,131.2963,131.3813,131.2623,131.2963,6769.0
2016-06-28 13:55:00,154.59,154.61,154.42,154.45,9408.0,131.2963,131.3133,131.1519,131.1774,9408.0
2016-06-28 14:00:00,154.46,154.54,154.36,154.45,17465.0,131.1859,131.2539,131.101,131.1774,17465.0
2016-06-28 14:05:00,154.41,154.41,154.25,154.3,10730.0,131.1434,131.1434,131.0076,131.05,10730.0
2016-06-28 14:10:00,154.31,154.36,154.12,154.15,10718.0,131.0585,131.101,130.8971,130.9226,10718.0
2016-06-28 14:15:00,154.17,154.32,154.16,154.31,8684.0,130.9396,131.067,130.9311,131.0585,8684.0
2016-06-28 14:20:00,154.29,154.38,154.23,154.27,17744.0,131.0415,131.118,130.9906,131.0245,17744.0
2016-06-28 14:25:00,154.29,154.32,154.22,154.27,12935.0,131.0415,131.067,130.9821,131.0245,12935.0
2016-06-28 14:30:00,154.26,154.67,154.26,154.65,11346.0,131.016,131.3643,131.016,131.3473,11346.0
2016-06-28 14:35:00,154.6,154.79,154.58,154.73,16600.0,131.3048,131.4662,131.2878,131.4152,16600.0
2016-06-28 14:40:00,154.77,154.79,154.66,154.73,11453.0,131.4492,131.4662,131.3558,131.4152,11453.0
2016-06-28 14:45:00,154.73,154.86,154.73,154.73,14690.0,131.4152,131.5256,131.4152,131.4152,14690.0
2016-06-28 14:50:00,154.73,155.31,154.7,155.21,28392.0,131.4152,131.9078,131.3897,131.8229,28392.0
2016-06-28 14:55:00,155.21,155.5,155.18,155.33,14675.0,131.8229,132.0692,131.7974,131.9248,14675.0
2016-06-28 15:00:00,155.29,155.45,155.24,155.3,14370.0,131.8908,132.0267,131.8484,131.8993,14370.0
2016-06-28 15:05:00,155.29,155.42,155.27,155.33,7156.0,131.8908,132.0013,131.8739,131.9248,7156.0
2016-06-28 15:10:00,155.29,155.42,155.25,155.26,14237.0,131.8908,132.0013,131.8569,131.8654,14237.0
2016-06-28 15:15:00,155.3,155.32,155.07,155.07,17069.0,131.8993,131.9163,131.704,131.704,17069.0
2016-06-28 15:20:00,155.06,155.24,155.03,155.2,13156.0,131.6955,131.8484,131.67,131.8144,13156.0
2016-06-28 15:25:00,155.18,155.22,154.92,155.1,16554.0,131.7974,131.8314,131.5766,131.7295,16554.0
2016-06-28 15:30:00,155.09,155.18,154.99,155.03,22392.0,131.721,131.7974,131.636,131.67,22392.0
2016-06-28 15:35:00,155.01,155.23,154.97,155.22,17938.0,131.653,131.8399,131.6191,131.8314,17938.0
2016-06-28 15:40:00,155.14,155.5,155.14,155.29,24149.0,131.7634,132.0692,131.7634,131.8908,24149.0
2016-06-28 15:45:00,155.3,155.72,155.3,155.58,46405.0,131.8993,132.2561,131.8993,132.1371,46405.0
2016-06-28 15:50:00,155.63,155.72,155.48,155.66,64364.0,132.1796,132.2561,132.0522,132.2051,64364.0
2016-06-28 15:55:00,155.67,155.9,155.5,155.59,158217.0,132.2136,132.4089,132.0692,132.1456,158217.0
2016-06-29 09:30:00,155.98,156.65,155.89,156.37,53864.0,132.4769,133.0459,132.4004,132.8081,53864.0
2016-06-29 09:35:00,156.37,156.85,156.36,156.72,34733.0,132.8081,133.2158,132.7996,133.1054,34733.0
2016-06-29 09:40:00,156.73,156.95,156.68,156.88,16191.0,133.1139,133.3007,133.0714,133.2413,16191.0
2016-06-29 09:45:00,156.88,157.23,156.74,157.08,20072.0,133.2413,133.5385,133.1224,133.4111,20072.0
2016-06-29 09:50:00,157.09,157.28,156.95,157.18,21406.0,133.4196,133.581,133.3007,133.4961,21406.0
2016-06-29 09:55:00,157.17,157.22,156.86,156.88,12388.0,133.4876,133.53,133.2243,133.2413,12388.0
2016-06-29 10:00:00,156.92,156.96,156.54,156.54,31603.0,133.2752,133.3092,132.9525,132.9525,31603.0
2016-06-29 10:05:00,156.54,156.6,156.2,156.35,28082.0,132.9525,133.0035,132.6637,132.7911,28082.0
2016-06-29 10:10:00,156.35,156.53,156.3,156.41,56259.0,132.7911,132.944,132.7487,132.8421,56259.0
2016-06-29 10:15:00,156.41,156.52,156.33,156.45,19267.0,132.8421,132.9355,132.7741,132.8761,19267.0
2016-06-29 10:20:00,156.47,156.59,156.43,156.48,17845.0,132.893,132.995,132.8591,132.9015,17845.0
2016-06-29 10:25:00,156.48,156.74,156.48,156.69,9024.0,132.9015,133.1224,132.9015,133.0799,9024.0
2016-06-29 10:30:00,156.69,156.88,156.65,156.88,19085.0,133.0799,133.2413,133.0459,133.2413,19085.0
2016-06-29 10:35:00,156.84,156.98,156.81,156.83,18181.0,133.2073,133.3262,133.1818,133.1988,18181.0
2016-06-29 10:40:00,156.81,156.89,156.68,156.7,21499.0,133.1818,133.2498,133.0714,133.0884,21499.0
2016-06-29 10:45:00,156.68,156.74,156.62,156.69,9874.0,133.0714,133.1224,133.0204,133.0799,9874.0
2016-06-29 10:50:00,156.7,156.77,156.32,156.34,20132.0,133.0884,133.1478,132.7656,132.7826,20132.0
2016-06-29 10:55:00,156.34,156.45,156.29,156.42,10714.0,132.7826,132.8761,132.7402,132.8506,10714.0
2016-06-29 11:00:00,156.42,156.63,156.33,156.62,17049.0,132.8506,133.0289,132.7741,133.0204,17049.0
2016-06-29 11:05:00,156.6,156.68,156.54,156.66,17287.0,133.0035,133.0714,132.9525,133.0544,17287.0
2016-06-29 11:10:00,156.63,156.72,156.58,156.62,16498.0,133.0289,133.1054,132.9865,133.0204,16498.0
2016-06-29 11:15:00,156.62,156.69,156.45,156.46,13448.0,133.0204,133.0799,132.8761,132.8845,13448.0
2016-06-29 11:20:00,156.43,156.54,156.31,156.31,25229.0,132.8591,132.9525,132.7572,132.7572,25229.0
2016-06-29 11:25:00,156.32,156.38,156.23,156.31,28034.0,132.7656,132.8166,132.6892,132.7572,28034.0
2016-06-29 11:30:00,156.3,156.57,156.29,156.57,18724.0,132.7487,132.978,132.7402,132.978,18724.0
2016-06-29 11:35:00,156.54,156.56,156.35,156.35,12491.0,132.9525,132.9695,132.7911,132.7911,12491.0
2016-06-29 11:40:00,156.4,156.54,156.39,156.39,8402.0,132.8336,132.9525,132.8251,132.8251,8402.0
2016-06-29 11:45:00,156.42,156.42,156.15,156.22,15370.0,132.8506,132.8506,132.6213,132.6807,15370.0
2016-06-29 11:50:00,156.22,156.46,156.22,156.45,7973.0,132.6807,132.8845,132.6807,132.8761,7973.0
2016-06-29 11:55:00,156.41,156.51,156.32,156.4,9020.0,132.8421,132.927,132.7656,132.8336,9020.0
2016-06-29 12:00:00,156.43,156.54,156.35,156.48,10543.0,132.8591,132.9525,132.7911,132.9015,10543.0
2016-06-29 12:05:00,156.47,156.59,156.47,156.56,9493.0,132.893,132.995,132.893,132.9695,9493.0
2016-06-29 12:10:00,156.57,156.76,156.56,156.57,17711.0,132.978,133.1393,132.9695,132.978,17711.0
2016-06-29 12:15:00,156.56,156.76,156.56,156.74,11643.0,132.9695,133.1393,132.9695,133.1224,11643.0
2016-06-29 12:20:00,156.76,156.84,156.67,156.68,16991.0,133.1393,133.2073,133.0629,133.0714,16991.0
2016-06-29 12:25:00,156.7,156.71,156.59,156.59,8200.0,133.0884,133.0969,132.995,132.995,8200.0
2016-06-29 12:30:00,156.62,156.73,156.5,156.55,9300.0,133.0204,133.1139,132.9185,132.961,9300.0
2016-06-29 12:35:00,156.61,156.68,156.53,156.65,30358.0,133.0119,133.0714,132.944,133.0459,30358.0
2016-06-29 12:40:00,156.63,156.64,156.53,156.53,6650.0,133.0289,133.0374,132.944,132.944,6650.0
2016-06-29 12:45:00,156.51,156.51,156.38,156.46,8825.0,132.927,132.927,132.8166,132.8845,8825.0
2016-06-29 12:50:00,156.48,156.54,156.45,156.5,12095.0,132.9015,132.9525,132.8761,132.9185,12095.0
2016-06-29 12:55:00,156.51,156.64,156.48,156.63,9571.0,132.927,133.0374,132.9015,133.0289,9571.0
2016-06-29 13:00:00,156.65,156.66,156.6,156.65,10097.0,133.0459,133.0544,133.0035,133.0459,10097.0
2016-06-29 13:05:00,156.65,156.65,156.41,156.42,5900.0,133.0459,133.0459,132.8421,132.8506,5900.0
2016-06-29 13:10:00,156.44,156.46,156.31,156.39,10942.0,132.8676,132.8845,132.7572,132.8251,10942.0
2016-06-29 13:15:00,156.38,156.38,156.26,156.32,9316.0,132.8166,132.8166,132.7147,132.7656,9316.0
2016-06-29 13:20:00,156.31,156.32,156.26,156.31,9047.0,132.7572,132.7656,132.7147,132.7572,9047.0
2016-06-29 13:25:00,156.29,156.31,156.22,156.25,8803.0,132.7402,132.7572,132.6807,132.7062,8803.0
2016-06-29 13:30:00,156.27,156.41,156.27,156.4,10761.0,132.7232,132.8421,132.7232,132.8336,10761.0
2016-06-29 13:35:00,156.41,156.51,156.39,156.39,14101.0,132.8421,132.927,132.8251,132.8251,14101.0
2016-06-29 13:40:00,156.39,156.46,156.35,156.42,5670.0,132.8251,132.8845,132.7911,132.8506,5670.0
2016-06-29 13:45:00,156.41,156.51,156.38,156.51,16967.0,132.8421,132.927,132.8166,132.927,16967.0
2016-06-29 13:50:00,156.51,156.65,156.46,156.61,26463.0,132.927,133.0459,132.8845,133.0119,26463.0
2016-06-29 13:55:00,156.6,156.6,156.5,156.57,8790.0,133.0035,133.0035,132.9185,132.978,8790.0
2016-06-29 14:00:00,156.58,156.61,156.5,156.6,7255.0,132.9865,133.0119,132.9185,133.0035,7255.0
2016-06-29 14:05:00,156.6,156.68,156.56,156.67,11693.0,133.0035,133.0714,132.9695,133.0629,11693.0
2016-06-29 14:10:00,156.65,156.67,156.5,156.62,11528.0,133.0459,133.0629,132.9185,133.0204,11528.0
2016-06-29 14:15:00,156.6,156.61,156.48,156.48,6169.0,133.0035,133.0119,132.9015,132.9015,6169.0
2016-06-29 14:20:00,156.5,156.71,156.48,156.61,17162.0,132.9185,133.0969,132.9015,133.0119,17162.0
2016-06-29 14:25:00,156.63,156.64,156.5,156.6,8655.0,133.0289,133.0374,132.9185,133.0035,8655.0
2016-06-29 14:30:00,156.61,156.69,156.61,156.62,7646.0,133.0119,133.0799,133.0119,133.0204,7646.0
2016-06-29 14:35:00,156.66,156.71,156.6,156.65,11125.0,133.0544,133.0969,133.0035,133.0459,11125.0
2016-06-29 14:40:00,156.68,156.77,156.62,156.74,10161.0,133.0714,133.1478,133.0204,133.1224,10161.0
2016-06-29 14:45:00,156.75,156.87,156.71,156.74,14247.0,133.1309,133.2328,133.0969,133.1224,14247.0
2016-06-29 14:50:00,156.75,156.78,156.66,156.78,15121.0,133.1309,133.1563,133.0544,133.1563,15121.0
2016-06-29 14:55:00,156.78,157.09,156.76,157.05,19895.0,133.1563,133.4196,133.1393,133.3856,19895.0
2016-06-29 15:00:00,157.03,157.14,157.03,157.09,20479.0,133.3687,133.4621,133.3687,133.4196,20479.0
2016-06-29 15:05:00,157.09,157.11,156.94,157.04,14960.0,133.4196,133.4366,133.2922,133.3772,14960.0
2016-06-29 15:10:00,157.07,157.14,157.07,157.13,13008.0,133.4026,133.4621,133.4026,133.4536,13008.0
2016-06-29 15:15:00,157.15,157.18,157.09,157.09,13587.0,133.4706,133.4961,133.4196,133.4196,13587.0
2016-06-29 15:20:00,157.13,157.13,156.99,157.0,15076.0,133.4536,133.4536,133.3347,133.3432,15076.0
2016-06-29 15:25:00,156.98,157.15,156.97,157.15,20814.0,133.3262,133.4706,133.3177,133.4706,20814.0
2016-06-29 15:30:00,157.13,157.14,156.97,157.07,20004.0,133.4536,133.4621,133.3177,133.4026,20004.0
2016-06-29 15:35:00,157.09,157.09,156.92,156.92,20262.0,133.4196,133.4196,133.2752,133.2752,20262.0
2016-06-29 15:40:00,156.91,156.93,156.78,156.82,28712.0,133.2667,133.2837,133.1563,133.1903,28712.0
2016-06-29 15:45:00,156.82,157.03,156.8,157.01,52487.0,133.1903,133.3687,133.1733,133.3517,52487.0
2016-06-29 15:50:00,157.03,157.08,156.79,156.88,53061.0,133.3687,133.4111,133.1648,133.2413,53061.0
2016-06-29 15:55:00,156.86,157.11,156.82,157.07,95902.0,133.2243,133.4366,133.1903,133.4026,95902.0
2016-06-30 09:30:00,156.96,157.01,155.5,155.69,93432.0,133.3092,133.3517,132.0692,132.2306,93432.0
2016-06-30 09:35:00,155.81,156.45,155.6,156.2,28736.0,132.3325,132.8761,132.1541,132.6637,28736.0
2016-06-30 09:40:00,156.23,156.78,156.13,156.77,31626.0,132.6892,133.1563,132.6043,133.1478,31626.0
2016-06-30 09:45:00,156.62,156.89,156.51,156.59,45947.0,133.0204,133.2498,132.927,132.995,45947.0
2016-06-30 09:50:00,156.6,156.63,156.3,156.52,30661.0,133.0035,133.0289,132.7487,132.9355,30661.0
2016-06-30 09:55:00,156.46,156.82,156.44,156.71,27567.0,132.8845,133.1903,132.8676,133.0969,27567.0
2016-06-30 10:00:00,156.76,156.98,156.72,156.9,19572.0,133.1393,133.3262,133.1054,133.2582,19572.0
2016-06-30 10:05:00,156.9,156.92,156.8,156.81,15621.0,133.2582,133.2752,133.1733,133.1818,15621.0
2016-06-30 10:10:00,156.81,156.97,156.67,156.7,29692.0,133.1818,133.3177,133.0629,133.0884,29692.0
2016-06-30 10:15:00,156.69,156.96,156.63,156.7,19103.0,133.0799,133.3092,133.0289,133.0884,19103.0
2016-06-30 10:20:00,156.67,156.82,156.38,156.45,32715.0,133.0629,133.1903,132.8166,132.8761,32715.0
2016-06-30 10:25:00,156.53,156.53,156.05,156.42,43925.0,132.944,132.944,132.5363,132.8506,43925.0
2016-06-30 10:30:00,156.37,156.43,156.23,156.34,31581.0,132.8081,132.8591,132.6892,132.7826,31581.0
2016-06-30 10:35:00,156.34,156.68,156.3,156.66,48411.0,132.7826,133.0714,132.7487,133.0544,48411.0
2016-06-30 10:40:00,156.65,157.07,156.59,157.01,27290.0,133.0459,133.4026,132.995,133.3517,27290.0
2016-06-30 10:45:00,157.03,157.44,157.02,157.4,20914.0,133.3687,133.7169,133.3602,133.6829,20914.0
2016-06-30 10:50:00,157.4,157.66,157.34,157.63,30823.0,133.6829,133.9037,133.6319,133.8783,30823.0
2016-06-30 10:55:00,157.59,157.82,157.59,157.75,57888.0,133.8443,134.0396,133.8443,133.9802,57888.0
2016-06-30 11:00:00,157.79,157.8,157.4,157.48,19938.0,134.0141,134.0226,133.6829,133.7509,19938.0
2016-06-30 11:05:00,157.48,157.62,157.36,157.58,22927.0,133.7509,133.8698,133.6489,133.8358,22927.0
2016-06-30 11:10:00,157.62,157.72,157.43,157.43,20038.0,133.8698,133.9547,133.7084,133.7084,20038.0
2016-06-30 11:15:00,157.42,157.49,157.29,157.42,20016.0,133.6999,133.7593,133.5895,133.6999,20016.0
2016-06-30 11:20:00,157.41,157.57,157.36,157.4,22086.0,133.6914,133.8273,133.6489,133.6829,22086.0
2016-06-30 11:25:00,157.36,157.59,157.35,157.53,11915.0,133.6489,133.8443,133.6404,133.7933,11915.0
2016-06-30 11:30:00,157.55,157.69,157.5,157.51,12221.0,133.8103,133.9292,133.7678,133.7763,12221.0
2016-06-30 11:35:00,157.55,157.56,157.21,157.27,22069.0,133.8103,133.8188,133.5215,133.5725,22069.0
2016-06-30 11:40:00,157.27,157.42,157.15,157.29,26215.0,133.5725,133.6999,133.4706,133.5895,26215.0
2016-06-30 11:45:00,157.36,157.36,157.15,157.15,45577.0,133.6489,133.6489,133.4706,133.4706,45577.0
2016-06-30 11:50:00,157.16,157.18,157.0,157.0,20186.0,133.4791,133.4961,133.3432,133.3432,20186.0
2016-06-30 11:55:00,156.99,157.19,156.98,157.14,19187.0,133.3347,133.5046,133.3262,133.4621,19187.0
2016-06-30 12:00:00,157.15,157.32,157.11,157.21,30252.0,133.4706,133.615,133.4366,133.5215,30252.0
2016-06-30 12:05:00,157.22,157.31,157.07,157.17,17644.0,133.53,133.6065,133.4026,133.4876,17644.0
2016-06-30 12:10:00,157.17,157.37,157.15,157.3,47592.0,133.4876,133.6574,133.4706,133.598,47592.0
2016-06-30 12:15:00,157.32,157.42,157.2,157.41,30698.0,133.615,133.6999,133.513,133.6914,30698.0
2016-06-30 12:20:00,157.46,157.56,157.31,157.37,39848.0,133.7339,133.8188,133.6065,133.6574,39848.0
2016-06-30 12:25:00,157.38,157.38,157.18,157.23,23666.0,133.6659,133.6659,133.4961,133.5385,23666.0
2016-06-30 12:30:00,157.32,157.44,157.21,157.35,17510.0,133.615,133.7169,133.5215,133.6404,17510.0
2016-06-30 12:35:00,157.31,157.38,157.2,157.21,12414.0,133.6065,133.6659,133.513,133.5215,12414.0
2016-06-30 12:40:00,157.23,157.26,157.15,157.2,18325.0,133.5385,133.564,133.4706,133.513,18325.0
2016-06-30 12:45:00,157.2,157.2,157.12,157.18,15053.0,133.513,133.513,133.4451,133.4961,15053.0
2016-06-30 12:50:00,157.2,157.3,157.17,157.3,35476.0,133.513,133.598,133.4876,133.598,35476.0
2016-06-30 12:55:00,157.3,157.36,157.28,157.35,19085.0,133.598,133.6489,133.581,133.6404,19085.0
2016-06-30 13:00:00,157.35,157.4,157.3,157.4,14627.0,133.6404,133.6829,133.598,133.6829,14627.0
2016-06-30 13:05:00,157.4,157.4,157.31,157.37,10661.0,133.6829,133.6829,133.6065,133.6574,10661.0
2016-06-30 13:10:00,157.35,157.35,157.23,157.3,10965.0,133.6404,133.6404,133.5385,133.598,10965.0
2016-06-30 13:15:00,157.34,157.41,157.33,157.39,15514.0,133.6319,133.6914,133.6235,133.6744,15514.0
2016-06-30 13:20:00,157.4,157.45,157.32,157.34,22104.0,133.6829,133.7254,133.615,133.6319,22104.0
2016-06-30 13:25:00,157.29,157.33,157.18,157.19,16029.0,133.5895,133.6235,133.4961,133.5046,16029.0
2016-06-30 13:30:00,157.26,157.27,157.11,157.13,11360.0,133.564,133.5725,133.4366,133.4536,11360.0
2016-06-30 13:35:00,157.18,157.27,157.15,157.19,8152.0,133.4961,133.5725,133.4706,133.5046,8152.0
2016-06-30 13:40:00,157.22,157.24,157.09,157.22,10425.0,133.53,133.547,133.4196,133.53,10425.0
2016-06-30 13:45:00,157.25,157.33,157.15,157.15,16803.0,133.5555,133.6235,133.4706,133.4706,16803.0
2016-06-30 13:50:00,157.2,157.22,157.04,157.04,16738.0,133.513,133.53,133.3772,133.3772,16738.0
2016-06-30 13:55:00,157.04,157.16,156.95,157.12,17871.0,133.3772,133.4791,133.3007,133.4451,17871.0
2016-06-30 14:00:00,157.12,157.14,157.0,157.12,28062.0,133.4451,133.4621,133.3432,133.4451,28062.0
2016-06-30 14:05:00,157.13,157.32,157.06,157.25,12631.0,133.4536,133.615,133.3941,133.5555,12631.0
2016-06-30 14:10:00,157.25,157.32,157.12,157.17,23073.0,133.5555,133.615,133.4451,133.4876,23073.0
2016-06-30 14:15:00,157.19,157.39,157.18,157.37,21287.0,133.5046,133.6744,133.4961,133.6574,21287.0
2016-06-30 14:20:00,157.37,157.37,157.19,157.22,27754.0,133.6574,133.6574,133.5046,133.53,27754.0
2016-06-30 14:25:00,157.2,157.2,156.96,156.96,24647.0,133.513,133.513,133.3092,133.3092,24647.0
2016-06-30 14:30:00,156.97,157.08,156.84,156.86,31863.0,133.3177,133.4111,133.2073,133.2243,31863.0
2016-06-30 14:35:00,156.91,157.01,156.86,156.98,11175.0,133.2667,133.3517,133.2243,133.3262,11175.0
2016-06-30 14:40:00,156.98,157.17,156.98,157.09,19045.0,133.3262,133.4876,133.3262,133.4196,19045.0
2016-06-30 14:45:00,157.06,157.1,156.98,157.02,14970.0,133.3941,133.4281,133.3262,133.3602,14970.0
2016-06-30 14:50:00,157.05,157.1,156.95,157.1,20493.0,133.3856,133.4281,133.3007,133.4281,20493.0
2016-06-30 14:55:00,157.09,157.12,156.99,157.07,33064.0,133.4196,133.4451,133.3347,133.4026,33064.0
2016-06-30 15:00:00,157.06,157.12,157.01,157.03,34632.0,133.3941,133.4451,133.3517,133.3687,34632.0
2016-06-30 15:05:00,157.06,157.1,156.96,157.07,17445.0,133.3941,133.4281,133.3092,133.4026,17445.0
2016-06-30 15:10:00,157.07,157.07,156.94,156.99,27951.0,133.4026,133.4026,133.2922,133.3347,27951.0
2016-06-30 15:15:00,156.99,157.0,156.93,156.95,26342.0,133.3347,133.3432,133.2837,133.3007,26342.0
2016-06-30 15:20:00,156.94,157.0,156.87,156.92,27562.0,133.2922,133.3432,133.2328,133.2752,27562.0
2016-06-30 15:25:00,156.92,157.01,156.8,156.94,79278.0,133.2752,133.3517,133.1733,133.2922,79278.0
2016-06-30 15:30:00,156.99,157.3,156.95,157.3,36557.0,133.3347,133.598,133.3007,133.598,36557.0
2016-06-30 15:35:00,157.3,157.31,157.06,157.07,48536.0,133.598,133.6065,133.3941,133.4026,48536.0
2016-06-30 15:40:00,157.08,157.1,156.84,156.87,52760.0,133.4111,133.4281,133.2073,133.2328,52760.0
2016-06-30 15:45:00,156.89,156.98,156.82,156.84,49978.0,133.2498,133.3262,133.1903,133.2073,49978.0
2016-06-30 15:50:00,156.85,156.99,156.8,156.95,64388.0,133.2158,133.3347,133.1733,133.3007,64388.0
2016-06-30 15:55:00,156.95,157.15,156.86,157.05,187648.0,133.3007,133.4706,133.2243,133.3856,187648.0
2016-07-01 09:30:00,157.19,157.19,156.65,156.68,48168.0,133.5046,133.5046,133.0459,133.0714,48168.0
2016-07-01 09:35:00,156.83,157.03,156.68,156.68,24671.0,133.1988,133.3687,133.0714,133.0714,24671.0
2016-07-01 09:40:00,156.65,157.0,156.62,156.77,24705.0,133.0459,133.3432,133.0204,133.1478,24705.0
2016-07-01 09:45:00,156.76,156.84,156.42,156.61,43617.0,133.1393,133.2073,132.8506,133.0119,43617.0
2016-07-01 09:50:00,156.62,157.09,156.57,156.8,21010.0,133.0204,133.4196,132.978,133.1733,21010.0
2016-07-01 09:55:00,156.9,156.95,156.32,156.43,37588.0,133.2582,133.3007,132.7656,132.8591,37588.0
2016-07-01 10:00:00,156.42,156.51,156.15,156.18,37365.0,132.8506,132.927,132.6213,132.6467,37365.0
2016-07-01 10:05:00,156.15,156.21,155.91,156.0,29092.0,132.6213,132.6722,132.4174,132.4939,29092.0
2016-07-01 10:10:00,156.0,156.01,155.73,155.75,29526.0,132.4939,132.5024,132.2645,132.2815,29526.0
2016-07-01 10:15:00,155.76,155.81,155.46,155.49,69882.0,132.29,132.3325,132.0352,132.0607,69882.0
2016-07-01 10:20:00,155.47,155.78,155.4,155.72,36207.0,132.0437,132.307,131.9843,132.2561,36207.0
2016-07-01 10:25:00,155.72,155.96,155.59,155.93,36285.0,132.2561,132.4599,132.1456,132.4344,36285.0
2016-07-01 10:30:00,155.95,156.06,155.74,155.74,28508.0,132.4514,132.5448,132.273,132.273,28508.0
2016-07-01 10:35:00,155.78,155.9,155.67,155.9,16332.0,132.307,132.4089,132.2136,132.4089,16332.0
2016-07-01 10:40:00,155.9,155.98,155.73,155.74,20297.0,132.4089,132.4769,132.2645,132.273,20297.0
2016-07-01 10:45:00,155.75,155.81,155.63,155.63,23279.0,132.2815,132.3325,132.1796,132.1796,23279.0
2016-07-01 10:50:00,155.64,155.7,155.55,155.62,51630.0,132.1881,132.2391,132.1117,132.1711,51630.0
2016-07-01 10:55:00,155.62,155.63,155.43,155.49,60036.0,132.1711,132.1796,132.0097,132.0607,60036.0
2016-07-01 11:00:00,155.5,155.64,155.45,155.6,47207.0,132.0692,132.1881,132.0267,132.1541,47207.0
2016-07-01 11:05:00,155.6,155.73,155.52,155.59,23299.0,132.1541,132.2645,132.0862,132.1456,23299.0
2016-07-01 11:10:00,155.59,155.73,155.52,155.7,18812.0,132.1456,132.2645,132.0862,132.2391,18812.0
2016-07-01 11:15:00,155.69,155.94,155.66,155.79,24739.0,132.2306,132.4429,132.2051,132.3155,24739.0
2016-07-01 11:20:00,155.83,155.91,155.78,155.83,13739.0,132.3495,132.4174,132.307,132.3495,13739.0
2016-07-01 11:25:00,155.82,156.11,155.81,156.11,22508.0,132.341,132.5873,132.3325,132.5873,22508.0
2016-07-01 11:30:00,156.12,156.24,155.99,156.21,24916.0,132.5958,132.6977,132.4854,132.6722,24916.0
2016-07-01 11:35:00,156.21,156.29,156.15,156.25,10926.0,132.6722,132.7402,132.6213,132.7062,10926.0
2016-07-01 11:40:00,156.25,156.31,156.15,156.26,7468.0,132.7062,132.7572,132.6213,132.7147,7468.0
2016-07-01 11:45:00,156.25,156.32,156.2,156.31,18303.0,132.7062,132.7656,132.6637,132.7572,18303.0
2016-07-01 11:50:00,156.3,156.3,156.22,156.27,10130.0,132.7487,132.7487,132.6807,132.7232,10130.0
2016-07-01 11:55:00,156.26,156.3,156.19,156.23,8709.0,132.7147,132.7487,132.6552,132.6892,8709.0
2016-07-01 12:00:00,156.28,156.38,156.23,156.38,8745.0,132.7317,132.8166,132.6892,132.8166,8745.0
2016-07-01 12:05:00,156.38,156.42,156.24,156.24,10038.0,132.8166,132.8506,132.6977,132.6977,10038.0
2016-07-01 12:10:00,156.25,156.3,156.17,156.23,10416.0,132.7062,132.7487,132.6382,132.6892,10416.0
2016-07-01 12:15:00,156.29,156.35,156.27,156.3,7945.0,132.7402,132.7911,132.7232,132.7487,7945.0
2016-07-01 12:20:00,156.3,156.32,156.12,156.12,10885.0,132.7487,132.7656,132.5958,132.5958,10885.0
2016-07-01 12:25:00,156.1,156.16,156.01,156.03,9851.0,132.5788,132.6298,132.5024,132.5193,9851.0
2016-07-01 12:30:00,156.03,156.18,156.01,156.15,8645.0,132.5193,132.6467,132.5024,132.6213,8645.0
2016-07-01 12:35:00,156.14,156.25,156.13,156.15,9825.0,132.6128,132.7062,132.6043,132.6213,9825.0
2016-07-01 12:40:00,156.15,156.23,156.08,156.2,12188.0,132.6213,132.6892,132.5618,132.6637,12188.0
2016-07-01 12:45:00,156.2,156.2,155.99,155.99,16418.0,132.6637,132.6637,132.4854,132.4854,16418.0
2016-07-01 12:50:00,155.96,156.02,155.9,156.01,8700.0,132.4599,132.5108,132.4089,132.5024,8700.0
2016-07-01 12:55:00,155.98,156.02,155.93,156.01,10432.0,132.4769,132.5108,132.4344,132.5024,10432.0
2016-07-01 13:00:00,156.01,156.27,156.01,156.25,13351.0,132.5024,132.7232,132.5024,132.7062,13351.0
2016-07-01 13:05:00,156.25,156.39,156.25,156.37,7914.0,132.7062,132.8251,132.7062,132.8081,7914.0
2016-07-01 13:10:00,156.35,156.4,156.29,156.3,13214.0,132.7911,132.8336,132.7402,132.7487,13214.0
2016-07-01 13:15:00,156.3,156.3,156.12,156.18,19013.0,132.7487,132.7487,132.5958,132.6467,19013.0
2016-07-01 13:20:00,156.19,156.2,156.08,156.17,16560.0,132.6552,132.6637,132.5618,132.6382,16560.0
2016-07-01 13:25:00,156.17,156.17,155.93,155.96,17500.0,132.6382,132.6382,132.4344,132.4599,17500.0
2016-07-01 13:30:00,155.99,156.11,155.91,156.08,10344.0,132.4854,132.5873,132.4174,132.5618,10344.0
2016-07-01 13:35:00,156.09,156.12,155.96,156.09,14682.0,132.5703,132.5958,132.4599,132.5703,14682.0
2016-07-01 13:40:00,156.07,156.17,156.05,156.11,20330.0,132.5533,132.6382,132.5363,132.5873,20330.0
2016-07-01 13:45:00,156.13,156.15,156.02,156.12,22868.0,132.6043,132.6213,132.5108,132.5958,22868.0
2016-07-01 13:50:00,156.12,156.12,155.97,156.01,10561.0,132.5958,132.5958,132.4684,132.5024,10561.0
2016-07-01 13:55:00,156.04,156.12,156.03,156.06,9214.0,132.5278,132.5958,132.5193,132.5448,9214.0
2016-07-01 14:00:00,156.12,156.12,155.99,156.06,17529.0,132.5958,132.5958,132.4854,132.5448,17529.0
2016-07-01 14:05:00,156.04,156.08,155.96,156.06,16451.0,132.5278,132.5618,132.4599,132.5448,16451.0
2016-07-01 14:10:00,156.04,156.08,156.0,156.06,25254.0,132.5278,132.5618,132.4939,132.5448,25254.0
2016-07-01 14:15:00,156.06,156.08,156.0,156.04,10495.0,132.5448,132.5618,132.4939,132.5278,10495.0
2016-07-01 14:20:00,156.01,156.09,156.01,156.06,10361.0,132.5024,132.5703,132.5024,132.5448,10361.0
2016-07-01 14:25:00,156.06,156.09,155.89,155.96,16900.0,132.5448,132.5703,132.4004,132.4599,16900.0
2016-07-01 14:30:00,155.93,156.06,155.82,155.82,20577.0,132.4344,132.5448,132.341,132.341,20577.0
2016-07-01 14:35:00,155.84,155.93,155.83,155.93,18846.0,132.358,132.4344,132.3495,132.4344,18846.0
2016-07-01 14:40:00,155.93,155.97,155.83,155.86,9740.0,132.4344,132.4684,132.3495,132.375,9740.0
2016-07-01 14:45:00,155.89,155.96,155.86,155.96,9834.0,132.4004,132.4599,132.375,132.4599,9834.0
2016-07-01 14:50:00,155.96,156.03,155.93,155.97,10419.0,132.4599,132.5193,132.4344,132.4684,10419.0
2016-07-01 14:55:00,155.97,156.03,155.92,156.0,16037.0,132.4684,132.5193,132.4259,132.4939,16037.0
2016-07-01 15:00:00,156.0,156.05,155.95,155.99,12884.0,132.4939,132.5363,132.4514,132.4854,12884.0
2016-07-01 15:05:00,155.98,156.34,155.98,156.28,19069.0,132.4769,132.7826,132.4769,132.7317,19069.0
2016-07-01 15:10:00,156.27,156.34,156.26,156.27,13260.0,132.7232,132.7826,132.7147,132.7232,13260.0
2016-07-01 15:15:00,156.28,156.31,156.18,156.24,10794.0,132.7317,132.7572,132.6467,132.6977,10794.0
2016-07-01 15:20:00,156.24,156.3,156.22,156.23,22187.0,132.6977,132.7487,132.6807,132.6892,22187.0
2016-07-01 15:25:00,156.24,156.34,156.24,156.29,20970.0,132.6977,132.7826,132.6977,132.7402,20970.0
2016-07-01 15:30:00,156.28,156.37,156.27,156.33,33290.0,132.7317,132.8081,132.7232,132.7741,33290.0
2016-07-01 15:35:00,156.3,156.33,156.04,156.08,32780.0,132.7487,132.7741,132.5278,132.5618,32780.0
2016-07-01 15:40:00,156.07,156.19,156.06,156.15,22044.0,132.5533,132.6552,132.5448,132.6213,22044.0
2016-07-01 15:45:00,156.14,156.24,156.12,156.19,29970.0,132.6128,132.6977,132.5958,132.6552,29970.0
2016-07-01 15:50:00,156.22,156.26,156.13,156.19,45363.0,132.6807,132.7147,132.6043,132.6552,45363.0
2016-07-01 15:55:00,156.19,156.27,156.05,156.09,107181.0,132.6552,132.7232,132.5363,132.5703,107181.0
2016-07-05 09:30:00,156.08,156.1,155.41,155.73,73842.0,132.5618,132.5788,131.9928,132.2645,73842.0
2016-07-05 09:35:00,155.7,155.82,155.4,155.61,15704.0,132.2391,132.341,131.9843,132.1626,15704.0
2016-07-05 09:40:00,155.65,155.71,155.47,155.69,36081.0,132.1966,132.2476,132.0437,132.2306,36081.0
2016-07-05 09:45:00,155.72,155.75,155.35,155.43,36143.0,132.2561,132.2815,131.9418,132.0097,36143.0
2016-07-05 09:50:00,155.38,155.57,155.29,155.44,20660.0,131.9673,132.1287,131.8908,132.0182,20660.0
2016-07-05 09:55:00,155.46,155.6,155.23,155.49,30411.0,132.0352,132.1541,131.8399,132.0607,30411.0
2016-07-05 10:00:00,155.54,155.95,155.52,155.95,20814.0,132.1032,132.4514,132.0862,132.4514,20814.0
2016-07-05 10:05:00,155.86,155.91,155.67,155.75,63874.0,132.375,132.4174,132.2136,132.2815,63874.0
2016-07-05 10:10:00,155.76,155.87,155.69,155.81,72981.0,132.29,132.3834,132.2306,132.3325,72981.0
2016-07-05 10:15:00,155.81,156.06,155.79,155.85,68500.0,132.3325,132.5448,132.3155,132.3665,68500.0
2016-07-05 10:20:00,155.84,155.92,155.74,155.88,49412.0,132.358,132.4259,132.273,132.3919,49412.0
2016-07-05 10:25:00,155.87,155.89,155.81,155.86,44131.0,132.3834,132.4004,132.3325,132.375,44131.0
2016-07-05 10:30:00,155.84,156.09,155.84,156.0,55880.0,132.358,132.5703,132.358,132.4939,55880.0
2016-07-05 10:35:00,156.0,156.07,155.95,155.99,35862.0,132.4939,132.5533,132.4514,132.4854,35862.0
2016-07-05 10:40:00,156.01,156.03,155.92,155.98,59849.0,132.5024,132.5193,132.4259,132.4769,59849.0
2016-07-05 10:45:00,155.95,156.09,155.93,156.01,40094.0,132.4514,132.5703,132.4344,132.5024,40094.0
2016-07-05 10:50:00,156.01,156.11,155.97,156.0,40660.0,132.5024,132.5873,132.4684,132.4939,40660.0
2016-07-05 10:55:00,156.05,156.15,155.98,156.0,32339.0,132.5363,132.6213,132.4769,132.4939,32339.0
2016-07-05 11:00:00,155.98,156.07,155.88,155.93,28767.0,132.4769,132.5533,132.3919,132.4344,28767.0
2016-07-05 11:05:00,155.89,155.91,155.76,155.78,10881.0,132.4004,132.4174,132.29,132.307,10881.0
2016-07-05 11:10:00,155.79,155.79,155.51,155.69,37201.0,132.3155,132.3155,132.0777,132.2306,37201.0
2016-07-05 11:15:00,155.71,156.0,155.71,155.86,12421.0,132.2476,132.4939,132.2476,132.375,12421.0
2016-07-05 11:20:00,155.82,155.95,155.65,155.74,23598.0,132.341,132.4514,132.1966,132.273,23598.0
2016-07-05 11:25:00,155.75,155.75,155.42,155.45,19141.0,132.2815,132.2815,132.0013,132.0267,19141.0
2016-07-05 11:30:00,155.44,155.53,155.26,155.3,30015.0,132.0182,132.0947,131.8654,131.8993,30015.0
2016-07-05 11:35:00,155.31,155.36,155.22,155.26,20894.0,131.9078,131.9503,131.8314,131.8654,20894.0
2016-07-05 11:40:00,155.24,155.43,155.24,155.25,19800.0,131.8484,132.0097,131.8484,131.8569,19800.0
2016-07-05 11:45:00,155.22,155.22,155.02,155.13,25296.0,131.8314,131.8314,131.6615,131.755,25296.0
2016-07-05 11:50:00,155.15,155.19,154.82,154.86,33165.0,131.7719,131.8059,131.4917,131.5256,33165.0
2016-07-05 11:55:00,154.84,155.08,154.7,155.04,21165.0,131.5087,131.7125,131.3897,131.6785,21165.0
2016-07-05 12:00:00,155.05,155.05,154.96,155.01,12769.0,131.687,131.687,131.6106,131.653,12769.0
2016-07-05 12:05:00,155.01,155.04,154.84,154.84,14986.0,131.653,131.6785,131.5087,131.5087,14986.0
2016-07-05 12:10:00,154.84,154.9,154.8,154.82,10361.0,131.5087,131.5596,131.4747,131.4917,10361.0
2016-07-05 12:15:00,154.82,154.97,154.82,154.94,18643.0,131.4917,131.6191,131.4917,131.5936,18643.0
2016-07-05 12:20:00,154.92,155.02,154.88,154.92,16355.0,131.5766,131.6615,131.5426,131.5766,16355.0
2016-07-05 12:25:00,154.93,154.95,154.75,154.81,32405.0,131.5851,131.6021,131.4322,131.4832,32405.0
2016-07-05 12:30:00,154.83,154.89,154.82,154.88,19439.0,131.5002,131.5511,131.4917,131.5426,19439.0
2016-07-05 12:35:00,154.88,154.89,154.79,154.85,11970.0,131.5426,131.5511,131.4662,131.5171,11970.0
2016-07-05 12:40:00,154.83,155.04,154.83,154.97,15624.0,131.5002,131.6785,131.5002,131.6191,15624.0
2016-07-05 12:45:00,154.95,155.01,154.91,154.96,14001.0,131.6021,131.653,131.5681,131.6106,14001.0
2016-07-05 12:50:00,154.95,154.97,154.8,154.92,9107.0,131.6021,131.6191,131.4747,131.5766,9107.0
2016-07-05 12:55:00,154.92,155.34,154.89,155.34,18618.0,131.5766,131.9333,131.5511,131.9333,18618.0
2016-07-05 13:00:00,155.34,155.59,155.32,155.55,18466.0,131.9333,132.1456,131.9163,132.1117,18466.0
2016-07-05 13:05:00,155.57,155.69,155.41,155.64,7914.0,132.1287,132.2306,131.9928,132.1881,7914.0
2016-07-05 13:10:00,155.65,155.83,155.65,155.69,8782.0,132.1966,132.3495,132.1966,132.2306,8782.0
2016-07-05 13:15:00,155.71,155.75,155.56,155.56,9016.0,132.2476,132.2815,132.1202,132.1202,9016.0
2016-07-05 13:20:00,155.59,155.62,155.51,155.51,13531.0,132.1456,132.1711,132.0777,132.0777,13531.0
2016-07-05 13:25:00,155.5,155.52,155.45,155.45,10217.0,132.0692,132.0862,132.0267,132.0267,10217.0
2016-07-05 13:30:00,155.44,155.5,155.43,155.5,7960.0,132.0182,132.0692,132.0097,132.0692,7960.0
2016-07-05 13:35:00,155.49,155.52,155.26,155.26,10918.0,132.0607,132.0862,131.8654,131.8654,10918.0
2016-07-05 13:40:00,155.29,155.36,155.24,155.32,16352.0,131.8908,131.9503,131.8484,131.9163,16352.0
2016-07-05 13:45:00,155.33,155.45,155.25,155.41,10552.0,131.9248,132.0267,131.8569,131.9928,10552.0
2016-07-05 13:50:00,155.43,155.47,155.31,155.36,11633.0,132.0097,132.0437,131.9078,131.9503,11633.0
2016-07-05 13:55:00,155.34,155.39,155.17,155.25,15168.0,131.9333,131.9758,131.7889,131.8569,15168.0
2016-07-05 14:00:00,155.24,155.6,155.2,155.53,17803.0,131.8484,132.1541,131.8144,132.0947,17803.0
2016-07-05 14:05:00,155.53,155.6,155.45,155.5,8452.0,132.0947,132.1541,132.0267,132.0692,8452.0
2016-07-05 14:10:00,155.5,155.61,155.5,155.58,6523.0,132.0692,132.1626,132.0692,132.1371,6523.0
2016-07-05 14:15:00,155.58,155.65,155.48,155.55,6789.0,132.1371,132.1966,132.0522,132.1117,6789.0
2016-07-05 14:20:00,155.63,155.68,155.59,155.65,3005.0,132.1796,132.2221,132.1456,132.1966,3005.0
2016-07-05 14:25:00,155.65,155.65,155.51,155.53,2645.0,132.1966,132.1966,132.0777,132.0947,2645.0
2016-07-05 14:30:00,155.54,155.68,155.5,155.68,5695.0,132.1032,132.2221,132.0692,132.2221,5695.0
2016-07-05 14:35:00,155.69,155.72,155.59,155.64,5300.0,132.2306,132.2561,132.1456,132.1881,5300.0
2016-07-05 14:40:00,155.65,155.68,155.61,155.67,6307.0,132.1966,132.2221,132.1626,132.2136,6307.0
2016-07-05 14:45:00,155.69,155.7,155.43,155.49,25587.0,132.2306,132.2391,132.0097,132.0607,25587.0
2016-07-05 14:50:00,155.5,155.51,155.36,155.46,10362.0,132.0692,132.0777,131.9503,132.0352,10362.0
2016-07-05 14:55:00,155.43,155.49,155.4,155.46,12793.0,132.0097,132.0607,131.9843,132.0352,12793.0
2016-07-05 15:00:00,155.46,155.6,155.44,155.56,16426.0,132.0352,132.1541,132.0182,132.1202,16426.0
2016-07-05 15:05:00,155.55,155.59,155.46,155.52,14551.0,132.1117,132.1456,132.0352,132.0862,14551.0
2016-07-05 15:10:00,155.51,155.63,155.5,155.57,18028.0,132.0777,132.1796,132.0692,132.1287,18028.0
2016-07-05 15:15:00,155.56,155.62,155.48,155.57,26670.0,132.1202,132.1711,132.0522,132.1287,26670.0
2016-07-05 15:20:00,155.58,155.58,155.48,155.48,28682.0,132.1371,132.1371,132.0522,132.0522,28682.0
2016-07-05 15:25:00,155.49,155.61,155.47,155.49,32066.0,132.0607,132.1626,132.0437,132.0607,32066.0
2016-07-05 15:30:00,155.51,155.75,155.49,155.59,34998.0,132.0777,132.2815,132.0607,132.1456,34998.0
2016-07-05 15:35:00,155.59,155.61,155.4,155.42,33872.0,132.1456,132.1626,131.9843,132.0013,33872.0
2016-07-05 15:40:00,155.41,155.52,155.32,155.51,63385.0,131.9928,132.0862,131.9163,132.0777,63385.0
2016-07-05 15:45:00,155.5,155.64,155.39,155.4,46679.0,132.0692,132.1881,131.9758,131.9843,46679.0
2016-07-05 15:50:00,155.43,155.52,155.27,155.28,78775.0,132.0097,132.0862,131.8739,131.8824,78775.0
2016-07-05 15:55:00,155.28,155.31,155.1,155.24,150394.0,131.8824,131.9078,131.7295,131.8484,150394.0
2016-07-06 09:30:00,155.2,155.23,154.7,154.7,70639.0,131.8144,131.8399,131.3897,131.3897,70639.0
2016-07-06 09:35:00,154.78,155.01,154.67,154.87,31269.0,131.4577,131.653,131.3643,131.5341,31269.0
2016-07-06 09:40:00,154.87,155.1,154.78,154.9,42623.0,131.5341,131.7295,131.4577,131.5596,42623.0
2016-07-06 09:45:00,154.9,155.16,154.8,155.15,51726.0,131.5596,131.7804,131.4747,131.7719,51726.0
2016-07-06 09:50:00,155.15,155.2,154.92,155.13,22445.0,131.7719,131.8144,131.5766,131.755,22445.0
2016-07-06 09:55:00,155.15,155.42,155.12,155.3,24009.0,131.7719,132.0013,131.7465,131.8993,24009.0
2016-07-06 10:00:00,155.33,155.99,155.32,155.99,41915.0,131.9248,132.4854,131.9163,132.4854,41915.0
2016-07-06 10:05:00,155.94,156.2,155.82,156.2,33563.0,132.4429,132.6637,132.341,132.6637,33563.0
2016-07-06 10:10:00,156.21,156.24,155.91,155.94,20508.0,132.6722,132.6977,132.4174,132.4429,20508.0
2016-07-06 10:15:00,155.92,155.93,155.68,155.68,36162.0,132.4259,132.4344,132.2221,132.2221,36162.0
2016-07-06 10:20:00,155.67,155.72,155.5,155.67,31843.0,132.2136,132.2561,132.0692,132.2136,31843.0
2016-07-06 10:25:00,155.67,155.67,155.44,155.48,40017.0,132.2136,132.2136,132.0182,132.0522,40017.0
2016-07-06 10:30:00,155.44,155.45,155.25,155.31,34689.0,132.0182,132.0267,131.8569,131.9078,34689.0
2016-07-06 10:35:00,155.31,155.57,155.27,155.43,18986.0,131.9078,132.1287,131.8739,132.0097,18986.0
2016-07-06 10:40:00,155.48,155.64,155.42,155.58,37742.0,132.0522,132.1881,132.0013,132.1371,37742.0
2016-07-06 10:45:00,155.55,155.6,155.41,155.47,24569.0,132.1117,132.1541,131.9928,132.0437,24569.0
2016-07-06 10:50:00,155.5,156.01,155.5,156.01,24012.0,132.0692,132.5024,132.0692,132.5024,24012.0
2016-07-06 10:55:00,156.02,156.06,155.84,156.06,18505.0,132.5108,132.5448,132.358,132.5448,18505.0
2016-07-06 11:00:00,156.13,156.26,156.06,156.09,21812.0,132.6043,132.7147,132.5448,132.5703,21812.0
2016-07-06 11:05:00,156.06,156.21,155.8,155.83,18990.0,132.5448,132.6722,132.324,132.3495,18990.0
2016-07-06 11:10:00,155.81,156.1,155.8,156.04,36797.0,132.3325,132.5788,132.324,132.5278,36797.0
2016-07-06 11:15:00,156.04,156.13,155.98,156.03,12711.0,132.5278,132.6043,132.4769,132.5193,12711.0
2016-07-06 11:20:00,156.02,156.18,155.96,156.07,28773.0,132.5108,132.6467,132.4599,132.5533,28773.0
2016-07-06 11:25:00,156.06,156.3,156.05,156.27,20059.0,132.5448,132.7487,132.5363,132.7232,20059.0
2016-07-06 11:30:00,156.3,156.47,156.3,156.36,19013.0,132.7487,132.893,132.7487,132.7996,19013.0
2016-07-06 11:35:00,156.38,156.53,156.35,156.53,16914.0,132.8166,132.944,132.7911,132.944,16914.0
2016-07-06 11:40:00,156.55,156.55,156.17,156.22,18178.0,132.961,132.961,132.6382,132.6807,18178.0
2016-07-06 11:45:00,156.2,156.23,156.01,156.05,7196.0,132.6637,132.6892,132.5024,132.5363,7196.0
2016-07-06 11:50:00,156.01,156.08,155.96,156.02,13046.0,132.5024,132.5618,132.4599,132.5108,13046.0
2016-07-06 11:55:00,156.02,156.14,156.01,156.13,12864.0,132.5108,132.6128,132.5024,132.6043,12864.0
2016-07-06 12:00:00,156.11,156.35,156.07,156.33,11623.0,132.5873,132.7911,132.5533,132.7741,11623.0
2016-07-06 12:05:00,156.36,156.41,156.33,156.36,11696.0,132.7996,132.8421,132.7741,132.7996,11696.0
2016-07-06 12:10:00,156.37,156.51,156.35,156.37,9689.0,132.8081,132.927,132.7911,132.8081,9689.0
2016-07-06 12:15:00,156.4,156.4,156.31,156.36,9105.0,132.8336,132.8336,132.7572,132.7996,9105.0
2016-07-06 12:20:00,156.35,156.43,156.22,156.27,8425.0,132.7911,132.8591,132.6807,132.7232,8425.0
2016-07-06 12:25:00,156.26,156.39,156.24,156.33,11920.0,132.7147,132.8251,132.6977,132.7741,11920.0
2016-07-06 12:30:00,156.33,156.42,156.26,156.29,9014.0,132.7741,132.8506,132.7147,132.7402,9014.0
2016-07-06 12:35:00,156.29,156.36,156.12,156.12,7583.0,132.7402,132.7996,132.5958,132.5958,7583.0
2016-07-06 12:40:00,156.15,156.36,156.14,156.23,10533.0,132.6213,132.7996,132.6128,132.6892,10533.0
2016-07-06 12:45:00,156.23,156.23,156.03,156.09,7956.0,132.6892,132.6892,132.5193,132.5703,7956.0
2016-07-06 12:50:00,156.06,156.11,156.05,156.09,7453.0,132.5448,132.5873,132.5363,132.5703,7453.0
2016-07-06 12:55:00,156.06,156.15,156.03,156.14,15582.0,132.5448,132.6213,132.5193,132.6128,15582.0
2016-07-06 13:00:00,156.15,156.49,156.15,156.32,11578.0,132.6213,132.91,132.6213,132.7656,11578.0
2016-07-06 13:05:00,156.34,156.44,156.22,156.22,10823.0,132.7826,132.8676,132.6807,132.6807,10823.0
2016-07-06 13:10:00,156.22,156.24,156.09,156.22,8825.0,132.6807,132.6977,132.5703,132.6807,8825.0
2016-07-06 13:15:00,156.21,156.32,156.2,156.28,12322.0,132.6722,132.7656,132.6637,132.7317,12322.0
2016-07-06 13:20:00,156.26,156.29,156.03,156.11,13786.0,132.7147,132.7402,132.5193,132.5873,13786.0
2016-07-06 13:25:00,156.1,156.22,155.96,156.19,11808.0,132.5788,132.6807,132.4599,132.6552,11808.0
2016-07-06 13:30:00,156.21,156.28,156.13,156.16,13735.0,132.6722,132.7317,132.6043,132.6298,13735.0
2016-07-06 13:35:00,156.14,156.16,156.08,156.1,5832.0,132.6128,132.6298,132.5618,132.5788,5832.0
2016-07-06 13:40:00,156.08,156.14,155.92,155.96,26270.0,132.5618,132.6128,132.4259,132.4599,26270.0
2016-07-06 13:45:00,155.94,155.97,155.78,155.78,16603.0,132.4429,132.4684,132.307,132.307,16603.0
2016-07-06 13:50:00,155.82,155.93,155.8,155.9,13531.0,132.341,132.4344,132.324,132.4089,13531.0
2016-07-06 13:55:00,155.89,155.91,155.7,155.8,12279.0,132.4004,132.4174,132.2391,132.324,12279.0
2016-07-06 14:00:00,155.78,155.96,155.72,155.88,23805.0,132.307,132.4599,132.2561,132.3919,23805.0
2016-07-06 14:05:00,155.83,155.9,155.73,155.78,13197.0,132.3495,132.4089,132.2645,132.307,13197.0
2016-07-06 14:10:00,155.82,155.84,155.6,155.6,16230.0,132.341,132.358,132.1541,132.1541,16230.0
2016-07-06 14:15:00,155.61,155.82,155.48,155.82,14384.0,132.1626,132.341,132.0522,132.341,14384.0
2016-07-06 14:20:00,155.87,155.97,155.81,155.87,11220.0,132.3834,132.4684,132.3325,132.3834,11220.0
2016-07-06 14:25:00,155.87,155.97,155.77,155.88,8640.0,132.3834,132.4684,132.2985,132.3919,8640.0
2016-07-06 14:30:00,155.91,156.15,155.87,156.06,11136.0,132.4174,132.6213,132.3834,132.5448,11136.0
2016-07-06 14:35:00,156.02,156.28,155.97,156.21,13353.0,132.5108,132.7317,132.4684,132.6722,13353.0
2016-07-06 14:40:00,156.2,156.23,156.05,156.11,9935.0,132.6637,132.6892,132.5363,132.5873,9935.0
2016-07-06 14:45:00,156.14,156.18,156.0,156.01,16673.0,132.6128,132.6467,132.4939,132.5024,16673.0
2016-07-06 14:50:00,156.0,156.22,155.95,156.2,9889.0,132.4939,132.6807,132.4514,132.6637,9889.0
2016-07-06 14:55:00,156.19,156.24,156.08,156.09,14118.0,132.6552,132.6977,132.5618,132.5703,14118.0
2016-07-06 15:00:00,156.11,156.33,156.1,156.33,18256.0,132.5873,132.7741,132.5788,132.7741,18256.0
2016-07-06 15:05:00,156.3,156.3,156.06,156.14,11714.0,132.7487,132.7487,132.5448,132.6128,11714.0
2016-07-06 15:10:00,156.12,156.12,156.01,156.05,14931.0,132.5958,132.5958,132.5024,132.5363,14931.0
2016-07-06 15:15:00,156.05,156.15,156.04,156.08,17338.0,132.5363,132.6213,132.5278,132.5618,17338.0
2016-07-06 15:20:00,156.05,156.05,155.88,155.88,18381.0,132.5363,132.5363,132.3919,132.3919,18381.0
2016-07-06 15:25:00,155.83,155.91,155.79,155.88,26368.0,132.3495,132.4174,132.3155,132.3919,26368.0
2016-07-06 15:30:00,155.89,156.05,155.85,156.05,23025.0,132.4004,132.5363,132.3665,132.5363,23025.0
2016-07-06 15:35:00,156.05,156.11,155.96,156.1,18852.0,132.5363,132.5873,132.4599,132.5788,18852.0
2016-07-06 15:40:00,156.1,156.33,156.08,156.33,45275.0,132.5788,132.7741,132.5618,132.7741,45275.0
2016-07-06 15:45:00,156.33,156.33,156.11,156.14,21817.0,132.7741,132.7741,132.5873,132.6128,21817.0
2016-07-06 15:50:00,156.12,156.3,156.1,156.23,36380.0,132.5958,132.7487,132.5788,132.6892,36380.0
2016-07-06 15:55:00,156.22,156.36,155.97,156.01,121202.0,132.6807,132.7996,132.4684,132.5024,121202.0
2016-07-07 09:30:00,158.33,161.43,158.0,161.43,472433.0,134.4728,137.1057,134.1925,137.1057,472433.0
2016-07-07 09:35:00,161.42,161.7,160.84,161.5,221957.0,137.0972,137.335,136.6046,137.1651,221957.0
2016-07-07 09:40:00,161.52,162.6,161.52,162.58,245370.0,137.1821,138.0994,137.1821,138.0824,245370.0
2016-07-07 09:45:00,162.53,162.98,162.2,162.87,270390.0,138.0399,138.4221,137.7596,138.3287,270390.0
2016-07-07 09:50:00,162.87,163.24,162.65,162.77,371736.0,138.3287,138.6429,138.1418,138.2438,371736.0
2016-07-07 09:55:00,162.77,162.9,162.25,162.57,97449.0,138.2438,138.3542,137.8021,138.0739,97449.0
2016-07-07 10:00:00,162.58,162.59,162.08,162.43,130524.0,138.0824,138.0909,137.6577,137.955,130524.0
2016-07-07 10:05:00,162.43,162.9,162.43,162.72,67931.0,137.955,138.3542,137.955,138.2013,67931.0
2016-07-07 10:10:00,162.72,162.96,162.56,162.67,53063.0,138.2013,138.4051,138.0654,138.1588,53063.0
2016-07-07 10:15:00,162.68,162.68,162.3,162.58,48322.0,138.1673,138.1673,137.8446,138.0824,48322.0
2016-07-07 10:20:00,162.51,162.87,162.49,162.55,47006.0,138.0229,138.3287,138.0059,138.0569,47006.0
2016-07-07 10:25:00,162.54,162.72,162.42,162.64,45050.0,138.0484,138.2013,137.9465,138.1333,45050.0
2016-07-07 10:30:00,162.64,162.71,162.49,162.63,34999.0,138.1333,138.1928,138.0059,138.1249,34999.0
2016-07-07 10:35:00,162.62,162.63,162.01,162.39,48567.0,138.1164,138.1249,137.5983,137.921,48567.0
2016-07-07 10:40:00,162.38,162.54,162.27,162.35,36956.0,137.9125,138.0484,137.8191,137.887,36956.0
2016-07-07 10:45:00,162.32,162.46,162.15,162.2,47376.0,137.8616,137.9805,137.7172,137.7596,47376.0
2016-07-07 10:50:00,162.2,162.3,162.13,162.16,37990.0,137.7596,137.8446,137.7002,137.7257,37990.0
2016-07-07 10:55:00,162.16,162.29,162.1,162.26,49516.0,137.7257,137.8361,137.6747,137.8106,49516.0
2016-07-07 11:00:00,162.24,162.68,162.19,162.53,73263.0,137.7936,138.1673,137.7511,138.0399,73263.0
2016-07-07 11:05:00,162.54,162.85,162.54,162.67,41501.0,138.0484,138.3117,138.0484,138.1588,41501.0
2016-07-07 11:10:00,162.69,162.77,162.25,162.29,31522.0,138.1758,138.2438,137.8021,137.8361,31522.0
2016-07-07 11:15:00,162.29,162.57,162.28,162.52,26797.0,137.8361,138.0739,137.8276,138.0314,26797.0
2016-07-07 11:20:00,162.51,162.65,162.49,162.64,24265.0,138.0229,138.1418,138.0059,138.1333,24265.0
2016-07-07 11:25:00,162.59,162.84,162.57,162.83,31273.0,138.0909,138.3032,138.0739,138.2947,31273.0
2016-07-07 11:30:00,162.82,162.83,162.59,162.79,45676.0,138.2862,138.2947,138.0909,138.2607,45676.0
2016-07-07 11:35:00,162.77,163.23,162.71,163.2,95898.0,138.2438,138.6344,138.1928,138.609,95898.0
2016-07-07 11:40:00,163.2,163.7,163.19,163.69,104003.0,138.609,139.0336,138.6005,139.0251,104003.0
2016-07-07 11:45:00,163.64,163.78,163.61,163.68,75232.0,138.9827,139.1016,138.9572,139.0166,75232.0
2016-07-07 11:50:00,163.68,163.69,163.43,163.45,70482.0,139.0166,139.0251,138.8043,138.8213,70482.0
2016-07-07 11:55:00,163.46,163.68,163.39,163.67,51931.0,138.8298,139.0166,138.7703,139.0081,51931.0
2016-07-07 12:00:00,163.67,163.74,163.13,163.19,51819.0,139.0081,139.0676,138.5495,138.6005,51819.0
2016-07-07 12:05:00,163.17,163.38,163.03,163.32,46685.0,138.5835,138.7618,138.4646,138.7109,46685.0
2016-07-07 12:10:00,163.31,163.64,163.31,163.54,50662.0,138.7024,138.9827,138.7024,138.8977,50662.0
2016-07-07 12:15:00,163.5,163.57,163.46,163.52,28287.0,138.8638,138.9232,138.8298,138.8807,28287.0
2016-07-07 12:20:00,163.52,163.9,163.52,163.84,51045.0,138.8807,139.2035,138.8807,139.1525,51045.0
2016-07-07 12:25:00,163.87,163.87,163.42,163.45,40727.0,139.178,139.178,138.7958,138.8213,40727.0
2016-07-07 12:30:00,163.47,163.6,163.44,163.51,28282.0,138.8383,138.9487,138.8128,138.8723,28282.0
2016-07-07 12:35:00,163.53,163.64,163.5,163.55,38764.0,138.8892,138.9827,138.8638,138.9062,38764.0
2016-07-07 12:40:00,163.54,163.59,163.26,163.28,36598.0,138.8977,138.9402,138.6599,138.6769,36598.0
2016-07-07 12:45:00,163.28,163.42,163.25,163.27,33127.0,138.6769,138.7958,138.6514,138.6684,33127.0
2016-07-07 12:50:00,163.26,163.26,163.14,163.16,27306.0,138.6599,138.6599,138.558,138.575,27306.0
2016-07-07 12:55:00,163.15,163.31,162.97,163.1,65578.0,138.5665,138.7024,138.4136,138.524,65578.0
2016-07-07 13:00:00,163.07,163.17,162.98,163.03,46008.0,138.4986,138.5835,138.4221,138.4646,46008.0
2016-07-07 13:05:00,163.02,163.06,162.64,162.75,64246.0,138.4561,138.4901,138.1333,138.2268,64246.0
2016-07-07 13:10:00,162.74,162.96,162.7,162.9,41454.0,138.2183,138.4051,138.1843,138.3542,41454.0
2016-07-07 13:15:00,162.91,162.91,162.56,162.64,43348.0,138.3627,138.3627,138.0654,138.1333,43348.0
2016-07-07 13:20:00,162.65,162.65,162.43,162.52,31484.0,138.1418,138.1418,137.955,138.0314,31484.0
2016-07-07 13:25:00,162.53,162.58,162.27,162.4,30253.0,138.0399,138.0824,137.8191,137.9295,30253.0
2016-07-07 13:30:00,162.4,162.69,162.39,162.55,52009.0,137.9295,138.1758,137.921,138.0569,52009.0
2016-07-07 13:35:00,162.53,162.64,162.42,162.44,24680.0,138.0399,138.1333,137.9465,137.9635,24680.0
2016-07-07 13:40:00,162.43,162.46,162.31,162.39,33184.0,137.955,137.9805,137.8531,137.921,33184.0
2016-07-07 13:45:00,162.41,162.8,162.4,162.74,46059.0,137.938,138.2692,137.9295,138.2183,46059.0
2016-07-07 13:50:00,162.75,162.89,162.64,162.79,35786.0,138.2268,138.3457,138.1333,138.2607,35786.0
2016-07-07 13:55:00,162.76,163.09,162.73,163.08,40519.0,138.2353,138.5155,138.2098,138.507,40519.0
2016-07-07 14:00:00,163.05,163.31,163.05,163.31,42871.0,138.4816,138.7024,138.4816,138.7024,42871.0
2016-07-07 14:05:00,163.31,163.35,162.77,162.85,45401.0,138.7024,138.7364,138.2438,138.3117,45401.0
2016-07-07 14:10:00,162.78,162.84,162.61,162.64,33548.0,138.2522,138.3032,138.1079,138.1333,33548.0
2016-07-07 14:15:00,162.62,162.98,162.61,162.83,33696.0,138.1164,138.4221,138.1079,138.2947,33696.0
2016-07-07 14:20:00,162.8,162.84,162.68,162.68,23886.0,138.2692,138.3032,138.1673,138.1673,23886.0
2016-07-07 14:25:00,162.67,162.83,162.61,162.69,24926.0,138.1588,138.2947,138.1079,138.1758,24926.0
2016-07-07 14:30:00,162.7,162.86,162.58,162.6,22593.0,138.1843,138.3202,138.0824,138.0994,22593.0
2016-07-07 14:35:00,162.59,162.73,162.52,162.73,32142.0,138.0909,138.2098,138.0314,138.2098,32142.0
2016-07-07 14:40:00,162.75,162.88,162.58,162.62,33718.0,138.2268,138.3372,138.0824,138.1164,33718.0
2016-07-07 14:45:00,162.63,162.74,162.59,162.68,26911.0,138.1249,138.2183,138.0909,138.1673,26911.0
2016-07-07 14:50:00,162.7,162.72,162.56,162.72,29918.0,138.1843,138.2013,138.0654,138.2013,29918.0
2016-07-07 14:55:00,162.71,162.74,162.6,162.72,33495.0,138.1928,138.2183,138.0994,138.2013,33495.0
2016-07-07 15:00:00,162.71,163.02,162.7,162.99,46407.0,138.1928,138.4561,138.1843,138.4306,46407.0
2016-07-07 15:05:00,163.01,163.01,162.85,163.0,27848.0,138.4476,138.4476,138.3117,138.4391,27848.0
2016-07-07 15:10:00,163.02,163.27,162.96,163.27,50934.0,138.4561,138.6684,138.4051,138.6684,50934.0
2016-07-07 15:15:00,163.27,163.27,163.05,163.23,44019.0,138.6684,138.6684,138.4816,138.6344,44019.0
2016-07-07 15:20:00,163.24,163.39,163.22,163.33,41524.0,138.6429,138.7703,138.6259,138.7194,41524.0
2016-07-07 15:25:00,163.33,163.82,163.32,163.82,69935.0,138.7194,139.1355,138.7109,139.1355,69935.0
2016-07-07 15:30:00,163.82,164.16,163.81,164.15,169772.0,139.1355,139.4243,139.127,139.4158,169772.0
2016-07-07 15:35:00,164.13,164.13,163.75,163.83,103463.0,139.3988,139.3988,139.0761,139.144,103463.0
2016-07-07 15:40:00,163.85,163.99,163.82,163.93,74012.0,139.161,139.2799,139.1355,139.229,74012.0
2016-07-07 15:45:00,163.91,163.93,163.66,163.68,72366.0,139.212,139.229,138.9996,139.0166,72366.0
2016-07-07 15:50:00,163.67,163.8,163.66,163.77,102471.0,139.0081,139.1186,138.9996,139.0931,102471.0
2016-07-07 15:55:00,163.78,163.82,163.58,163.7,164802.0,139.1016,139.1355,138.9317,139.0336,164802.0
2016-07-08 09:30:00,164.87,165.65,164.49,165.49,270002.0,140.0273,140.6898,139.7046,140.5539,270002.0
2016-07-08 09:35:00,165.47,166.1,165.47,165.8,137165.0,140.5369,141.072,140.5369,140.8172,137165.0
2016-07-08 09:40:00,165.76,165.89,165.43,165.47,89518.0,140.7832,140.8936,140.5029,140.5369,89518.0
2016-07-08 09:45:00,165.52,165.62,164.77,164.82,76304.0,140.5794,140.6643,139.9424,139.9849,76304.0
2016-07-08 09:50:00,164.88,165.0,164.82,164.89,46454.0,140.0358,140.1377,139.9849,140.0443,46454.0
2016-07-08 09:55:00,164.9,165.1,164.76,164.9,65489.0,140.0528,140.2227,139.9339,140.0528,65489.0
2016-07-08 10:00:00,164.92,164.92,164.56,164.66,44704.0,140.0698,140.0698,139.764,139.849,44704.0
2016-07-08 10:05:00,164.65,165.03,164.63,165.01,66724.0,139.8405,140.1632,139.8235,140.1462,66724.0
2016-07-08 10:10:00,165.02,165.08,164.89,165.0,34238.0,140.1547,140.2057,140.0443,140.1377,34238.0
2016-07-08 10:15:00,165.0,165.06,164.82,165.0,46914.0,140.1377,140.1887,139.9849,140.1377,46914.0
2016-07-08 10:20:00,165.0,165.3,164.97,165.13,53327.0,140.1377,140.3925,140.1123,140.2481,53327.0
2016-07-08 10:25:00,165.17,165.22,164.75,164.8,48438.0,140.2821,140.3246,139.9254,139.9679,48438.0
2016-07-08 10:30:00,164.82,164.87,164.51,164.84,83806.0,139.9849,140.0273,139.7216,140.0018,83806.0
2016-07-08 10:35:00,164.87,164.98,164.72,164.77,31467.0,140.0273,140.1208,139.8999,139.9424,31467.0
2016-07-08 10:40:00,164.77,165.04,164.72,165.0,43622.0,139.9424,140.1717,139.8999,140.1377,43622.0
2016-07-08 10:45:00,164.99,165.02,164.69,164.73,37200.0,140.1292,140.1547,139.8744,139.9084,37200.0
2016-07-08 10:50:00,164.71,164.87,164.66,164.75,39305.0,139.8914,140.0273,139.849,139.9254,39305.0
2016-07-08 10:55:00,164.71,165.0,164.7,164.99,36671.0,139.8914,140.1377,139.8829,140.1292,36671.0
2016-07-08 11:00:00,165.0,165.03,164.85,165.02,24593.0,140.1377,140.1632,140.0103,140.1547,24593.0
2016-07-08 11:05:00,165.02,165.1,164.98,164.98,29454.0,140.1547,140.2227,140.1208,140.1208,29454.0
2016-07-08 11:10:00,165.01,165.12,164.99,165.08,28722.0,140.1462,140.2397,140.1292,140.2057,28722.0
2016-07-08 11:15:00,165.06,165.06,164.85,164.92,34374.0,140.1887,140.1887,140.0103,140.0698,34374.0
2016-07-08 11:20:00,164.92,164.99,164.9,164.95,25906.0,140.0698,140.1292,140.0528,140.0953,25906.0
2016-07-08 11:25:00,164.96,165.11,164.89,164.93,48647.0,140.1038,140.2312,140.0443,140.0783,48647.0
2016-07-08 11:30:00,164.94,165.03,164.76,164.81,47411.0,140.0868,140.1632,139.9339,139.9764,47411.0
2016-07-08 11:35:00,164.81,164.83,164.55,164.57,26778.0,139.9764,139.9934,139.7555,139.7725,26778.0
2016-07-08 11:40:00,164.58,164.77,164.56,164.71,34142.0,139.781,139.9424,139.764,139.8914,34142.0
2016-07-08 11:45:00,164.73,164.8,164.67,164.77,25872.0,139.9084,139.9679,139.8575,139.9424,25872.0
2016-07-08 11:50:00,164.79,164.84,164.74,164.74,22031.0,139.9594,140.0018,139.9169,139.9169,22031.0
2016-07-08 11:55:00,164.73,164.86,164.68,164.85,31975.0,139.9084,140.0188,139.866,140.0103,31975.0
2016-07-08 12:00:00,164.86,164.89,164.69,164.73,26104.0,140.0188,140.0443,139.8744,139.9084,26104.0
2016-07-08 12:05:00,164.71,164.72,164.63,164.65,26301.0,139.8914,139.8999,139.8235,139.8405,26301.0
2016-07-08 12:10:00,164.66,164.71,164.65,164.67,24261.0,139.849,139.8914,139.8405,139.8575,24261.0
2016-07-08 12:15:00,164.67,164.71,164.65,164.67,26173.0,139.8575,139.8914,139.8405,139.8575,26173.0
2016-07-08 12:20:00,164.66,164.8,164.66,164.78,29054.0,139.849,139.9679,139.849,139.9509,29054.0
2016-07-08 12:25:00,164.8,164.92,164.79,164.9,24510.0,139.9679,140.0698,139.9594,140.0528,24510.0
2016-07-08 12:30:00,164.9,164.92,164.72,164.84,38626.0,140.0528,140.0698,139.8999,140.0018,38626.0
2016-07-08 12:35:00,164.84,164.85,164.72,164.75,27585.0,140.0018,140.0103,139.8999,139.9254,27585.0
2016-07-08 12:40:00,164.75,164.81,164.74,164.79,17662.0,139.9254,139.9764,139.9169,139.9594,17662.0
2016-07-08 12:45:00,164.77,164.9,164.77,164.88,24681.0,139.9424,140.0528,139.9424,140.0358,24681.0
2016-07-08 12:50:00,164.87,164.91,164.85,164.85,16075.0,140.0273,140.0613,140.0103,140.0103,16075.0
2016-07-08 12:55:00,164.86,164.9,164.85,164.86,16420.0,140.0188,140.0528,140.0103,140.0188,16420.0
2016-07-08 13:00:00,164.88,164.99,164.88,164.99,31086.0,140.0358,140.1292,140.0358,140.1292,31086.0
2016-07-08 13:05:00,164.98,165.07,164.98,165.01,30176.0,140.1208,140.1972,140.1208,140.1462,30176.0
2016-07-08 13:10:00,165.01,165.03,164.97,164.98,22453.0,140.1462,140.1632,140.1123,140.1208,22453.0
2016-07-08 13:15:00,164.98,164.98,164.76,164.76,20388.0,140.1208,140.1208,139.9339,139.9339,20388.0
2016-07-08 13:20:00,164.77,164.82,164.72,164.79,22813.0,139.9424,139.9849,139.8999,139.9594,22813.0
2016-07-08 13:25:00,164.78,164.84,164.78,164.81,19158.0,139.9509,140.0018,139.9509,139.9764,19158.0
2016-07-08 13:30:00,164.81,164.88,164.74,164.76,24837.0,139.9764,140.0358,139.9169,139.9339,24837.0
2016-07-08 13:35:00,164.78,164.81,164.69,164.77,15325.0,139.9509,139.9764,139.8744,139.9424,15325.0
2016-07-08 13:40:00,164.76,164.85,164.71,164.71,20750.0,139.9339,140.0103,139.8914,139.8914,20750.0
2016-07-08 13:45:00,164.72,164.77,164.72,164.77,19775.0,139.8999,139.9424,139.8999,139.9424,19775.0
2016-07-08 13:50:00,164.77,164.97,164.77,164.93,45136.0,139.9424,140.1123,139.9424,140.0783,45136.0
2016-07-08 13:55:00,164.93,164.95,164.86,164.91,16377.0,140.0783,140.0953,140.0188,140.0613,16377.0
2016-07-08 14:00:00,164.93,165.13,164.9,165.12,40026.0,140.0783,140.2481,140.0528,140.2397,40026.0
2016-07-08 14:05:00,165.11,165.14,165.06,165.1,23838.0,140.2312,140.2566,140.1887,140.2227,23838.0
2016-07-08 14:10:00,165.11,165.12,165.01,165.07,14102.0,140.2312,140.2397,140.1462,140.1972,14102.0
2016-07-08 14:15:00,165.05,165.13,165.03,165.12,21279.0,140.1802,140.2481,140.1632,140.2397,21279.0
2016-07-08 14:20:00,165.12,165.19,165.1,165.19,18566.0,140.2397,140.2991,140.2227,140.2991,18566.0
2016-07-08 14:25:00,165.19,165.31,165.15,165.3,23716.0,140.2991,140.401,140.2651,140.3925,23716.0
2016-07-08 14:30:00,165.28,165.44,165.26,165.43,26469.0,140.3755,140.5114,140.3586,140.5029,26469.0
2016-07-08 14:35:00,165.43,165.45,165.35,165.41,25836.0,140.5029,140.5199,140.435,140.486,25836.0
2016-07-08 14:40:00,165.44,165.44,165.29,165.3,20993.0,140.5114,140.5114,140.384,140.3925,20993.0
2016-07-08 14:45:00,165.31,165.33,165.22,165.22,19429.0,140.401,140.418,140.3246,140.3246,19429.0
2016-07-08 14:50:00,165.23,165.23,165.01,165.1,26544.0,140.3331,140.3331,140.1462,140.2227,26544.0
2016-07-08 14:55:00,165.06,165.08,164.97,165.04,35603.0,140.1887,140.2057,140.1123,140.1717,35603.0
2016-07-08 15:00:00,165.04,165.15,165.01,165.11,24220.0,140.1717,140.2651,140.1462,140.2312,24220.0
2016-07-08 15:05:00,165.12,165.26,165.08,165.26,51040.0,140.2397,140.3586,140.2057,140.3586,51040.0
2016-07-08 15:10:00,165.26,165.29,165.14,165.18,33768.0,140.3586,140.384,140.2566,140.2906,33768.0
2016-07-08 15:15:00,165.16,165.29,165.09,165.24,44893.0,140.2736,140.384,140.2142,140.3416,44893.0
2016-07-08 15:20:00,165.23,165.28,165.2,165.22,32844.0,140.3331,140.3755,140.3076,140.3246,32844.0
2016-07-08 15:25:00,165.23,165.25,165.17,165.2,33154.0,140.3331,140.3501,140.2821,140.3076,33154.0
2016-07-08 15:30:00,165.2,165.24,165.15,165.23,61484.0,140.3076,140.3416,140.2651,140.3331,61484.0
2016-07-08 15:35:00,165.23,165.31,165.19,165.28,35483.0,140.3331,140.401,140.2991,140.3755,35483.0
2016-07-08 15:40:00,165.26,165.28,165.15,165.19,24874.0,140.3586,140.3755,140.2651,140.2991,24874.0
2016-07-08 15:45:00,165.18,165.23,165.11,165.22,36245.0,140.2906,140.3331,140.2312,140.3246,36245.0
2016-07-08 15:50:00,165.22,165.4,165.22,165.36,64826.0,140.3246,140.4775,140.3246,140.4435,64826.0
2016-07-08 15:55:00,165.35,165.44,165.23,165.44,195510.0,140.435,140.5114,140.3331,140.5114,195510.0
2016-07-11 09:30:00,165.06,165.73,165.06,165.53,74568.0,140.1887,140.7577,140.1887,140.5879,74568.0
2016-07-11 09:35:00,165.53,165.75,165.2,165.34,18474.0,140.5879,140.7747,140.3076,140.4265,18474.0
2016-07-11 09:40:00,165.32,165.6,165.32,165.55,10045.0,140.4095,140.6473,140.4095,140.6049,10045.0
2016-07-11 09:45:00,165.56,165.75,165.43,165.66,20725.0,140.6134,140.7747,140.5029,140.6983,20725.0
2016-07-11 09:50:00,165.6,165.86,165.6,165.78,25964.0,140.6473,140.8682,140.6473,140.8002,25964.0
2016-07-11 09:55:00,165.79,165.94,165.76,165.87,34249.0,140.8087,140.9361,140.7832,140.8766,34249.0
2016-07-11 10:00:00,165.87,165.89,165.55,165.66,21121.0,140.8766,140.8936,140.6049,140.6983,21121.0
2016-07-11 10:05:00,165.63,165.74,165.54,165.65,19359.0,140.6728,140.7662,140.5964,140.6898,19359.0
2016-07-11 10:10:00,165.67,165.73,165.56,165.65,16042.0,140.7068,140.7577,140.6134,140.6898,16042.0
2016-07-11 10:15:00,165.65,165.84,165.64,165.83,16913.0,140.6898,140.8512,140.6813,140.8427,16913.0
2016-07-11 10:20:00,165.81,165.84,165.49,165.49,22752.0,140.8257,140.8512,140.5539,140.5539,22752.0
2016-07-11 10:25:00,165.5,165.56,165.37,165.56,43290.0,140.5624,140.6134,140.452,140.6134,43290.0
2016-07-11 10:30:00,165.55,165.86,165.54,165.84,22622.0,140.6049,140.8682,140.5964,140.8512,22622.0
2016-07-11 10:35:00,165.86,165.88,165.7,165.8,23502.0,140.8682,140.8851,140.7323,140.8172,23502.0
2016-07-11 10:40:00,165.84,165.97,165.77,165.96,18182.0,140.8512,140.9616,140.7917,140.9531,18182.0
2016-07-11 10:45:00,165.95,166.16,165.94,166.08,47317.0,140.9446,141.1229,140.9361,141.055,47317.0
2016-07-11 10:50:00,166.13,166.16,166.05,166.08,18734.0,141.0975,141.1229,141.0295,141.055,18734.0
2016-07-11 10:55:00,166.06,166.34,166.06,166.26,33852.0,141.038,141.2758,141.038,141.2079,33852.0
2016-07-11 11:00:00,166.28,166.38,166.02,166.14,20367.0,141.2249,141.3098,141.004,141.106,20367.0
2016-07-11 11:05:00,166.17,166.62,166.17,166.57,38300.0,141.1314,141.5136,141.1314,141.4712,38300.0
2016-07-11 11:10:00,166.6,166.82,166.52,166.81,35512.0,141.4966,141.6835,141.4287,141.675,35512.0
2016-07-11 11:15:00,166.78,166.97,166.77,166.94,33061.0,141.6495,141.8109,141.641,141.7854,33061.0
2016-07-11 11:20:00,166.92,167.12,166.84,166.88,49660.0,141.7684,141.9383,141.7005,141.7345,49660.0
2016-07-11 11:25:00,166.86,166.93,166.73,166.92,17832.0,141.7175,141.7769,141.6071,141.7684,17832.0
2016-07-11 11:30:00,166.92,167.19,166.88,167.16,31074.0,141.7684,141.9977,141.7345,141.9723,31074.0
2016-07-11 11:35:00,167.16,167.19,166.96,167.11,22720.0,141.9723,141.9977,141.8024,141.9298,22720.0
2016-07-11 11:40:00,167.11,167.18,167.04,167.09,24147.0,141.9298,141.9893,141.8703,141.9128,24147.0
2016-07-11 11:45:00,167.11,167.22,167.07,167.14,24315.0,141.9298,142.0232,141.8958,141.9553,24315.0
2016-07-11 11:50:00,167.16,167.18,167.07,167.15,15797.0,141.9723,141.9893,141.8958,141.9638,15797.0
2016-07-11 11:55:00,167.18,167.22,167.08,167.21,20426.0,141.9893,142.0232,141.9043,142.0147,20426.0
2016-07-11 12:00:00,167.17,167.25,167.13,167.14,20675.0,141.9808,142.0487,141.9468,141.9553,20675.0
2016-07-11 12:05:00,167.13,167.25,167.1,167.24,15984.0,141.9468,142.0487,141.9213,142.0402,15984.0
2016-07-11 12:10:00,167.24,167.27,167.12,167.15,21066.0,142.0402,142.0657,141.9383,141.9638,21066.0
2016-07-11 12:15:00,167.15,167.16,166.98,167.13,26018.0,141.9638,141.9723,141.8194,141.9468,26018.0
2016-07-11 12:20:00,167.13,167.23,167.11,167.23,9177.0,141.9468,142.0317,141.9298,142.0317,9177.0
2016-07-11 12:25:00,167.22,167.31,167.17,167.27,21032.0,142.0232,142.0997,141.9808,142.0657,21032.0
2016-07-11 12:30:00,167.31,167.43,167.27,167.32,21295.0,142.0997,142.2016,142.0657,142.1082,21295.0
2016-07-11 12:35:00,167.25,167.45,167.23,167.44,16454.0,142.0487,142.2186,142.0317,142.2101,16454.0
2016-07-11 12:40:00,167.42,167.46,167.26,167.44,13172.0,142.1931,142.2271,142.0572,142.2101,13172.0
2016-07-11 12:45:00,167.48,167.49,167.38,167.44,18197.0,142.2441,142.2525,142.1591,142.2101,18197.0
2016-07-11 12:50:00,167.43,167.48,167.3,167.3,23815.0,142.2016,142.2441,142.0912,142.0912,23815.0
2016-07-11 12:55:00,167.3,167.45,167.23,167.42,17200.0,142.0912,142.2186,142.0317,142.1931,17200.0
2016-07-11 13:00:00,167.42,167.47,167.23,167.35,14191.0,142.1931,142.2356,142.0317,142.1336,14191.0
2016-07-11 13:05:00,167.32,167.44,167.26,167.3,24521.0,142.1082,142.2101,142.0572,142.0912,24521.0
2016-07-11 13:10:00,167.31,167.42,167.26,167.31,11108.0,142.0997,142.1931,142.0572,142.0997,11108.0
2016-07-11 13:15:00,167.3,167.42,167.17,167.3,15562.0,142.0912,142.1931,141.9808,142.0912,15562.0
2016-07-11 13:20:00,167.33,167.39,167.25,167.33,11742.0,142.1167,142.1676,142.0487,142.1167,11742.0
2016-07-11 13:25:00,167.32,167.32,167.15,167.17,32801.0,142.1082,142.1082,141.9638,141.9808,32801.0
2016-07-11 13:30:00,167.16,167.27,167.15,167.27,15598.0,141.9723,142.0657,141.9638,142.0657,15598.0
2016-07-11 13:35:00,167.26,167.32,167.15,167.21,17129.0,142.0572,142.1082,141.9638,142.0147,17129.0
2016-07-11 13:40:00,167.2,167.31,167.08,167.27,26027.0,142.0062,142.0997,141.9043,142.0657,26027.0
2016-07-11 13:45:00,167.29,167.33,167.22,167.25,19680.0,142.0827,142.1167,142.0232,142.0487,19680.0
2016-07-11 13:50:00,167.24,167.24,167.06,167.08,17751.0,142.0402,142.0402,141.8873,141.9043,17751.0
2016-07-11 13:55:00,167.08,167.1,166.9,166.91,22769.0,141.9043,141.9213,141.7514,141.7599,22769.0
2016-07-11 14:00:00,166.9,166.98,166.86,166.93,25529.0,141.7514,141.8194,141.7175,141.7769,25529.0
2016-07-11 14:05:00,166.92,166.99,166.87,166.97,14591.0,141.7684,141.8279,141.726,141.8109,14591.0
2016-07-11 14:10:00,166.96,166.98,166.9,166.95,13392.0,141.8024,141.8194,141.7514,141.7939,13392.0
2016-07-11 14:15:00,166.95,167.01,166.82,166.82,16309.0,141.7939,141.8449,141.6835,141.6835,16309.0
2016-07-11 14:20:00,166.81,166.88,166.76,166.83,18466.0,141.675,141.7345,141.6325,141.692,18466.0
2016-07-11 14:25:00,166.83,166.95,166.83,166.87,12346.0,141.692,141.7939,141.692,141.726,12346.0
2016-07-11 14:30:00,166.85,167.0,166.85,166.95,20100.0,141.709,141.8364,141.709,141.7939,20100.0
2016-07-11 14:35:00,166.94,166.94,166.71,166.72,34122.0,141.7854,141.7854,141.5901,141.5986,34122.0
2016-07-11 14:40:00,166.72,166.83,166.69,166.69,17605.0,141.5986,141.692,141.5731,141.5731,17605.0
2016-07-11 14:45:00,166.68,166.82,166.59,166.79,21856.0,141.5646,141.6835,141.4882,141.658,21856.0
2016-07-11 14:50:00,166.81,166.86,166.73,166.75,19990.0,141.675,141.7175,141.6071,141.624,19990.0
2016-07-11 14:55:00,166.74,166.81,166.7,166.7,16161.0,141.6156,141.675,141.5816,141.5816,16161.0
2016-07-11 15:00:00,166.73,166.94,166.72,166.91,23142.0,141.6071,141.7854,141.5986,141.7599,23142.0
2016-07-11 15:05:00,166.91,167.09,166.86,167.04,17588.0,141.7599,141.9128,141.7175,141.8703,17588.0
2016-07-11 15:10:00,167.04,167.08,167.01,167.03,12634.0,141.8703,141.9043,141.8449,141.8619,12634.0
2016-07-11 15:15:00,167.03,167.04,166.97,167.0,15038.0,141.8619,141.8703,141.8109,141.8364,15038.0
2016-07-11 15:20:00,167.0,167.02,166.83,166.86,31187.0,141.8364,141.8534,141.692,141.7175,31187.0
2016-07-11 15:25:00,166.86,166.86,166.66,166.67,26484.0,141.7175,141.7175,141.5476,141.5561,26484.0
2016-07-11 15:30:00,166.65,166.66,166.51,166.61,36188.0,141.5391,141.5476,141.4202,141.5051,36188.0
2016-07-11 15:35:00,166.62,166.71,166.56,166.62,44177.0,141.5136,141.5901,141.4627,141.5136,44177.0
2016-07-11 15:40:00,166.59,166.65,166.54,166.63,36979.0,141.4882,141.5391,141.4457,141.5221,36979.0
2016-07-11 15:45:00,166.63,166.69,166.5,166.67,54776.0,141.5221,141.5731,141.4117,141.5561,54776.0
2016-07-11 15:50:00,166.66,166.79,166.6,166.78,76109.0,141.5476,141.658,141.4966,141.6495,76109.0
2016-07-11 15:55:00,166.77,166.78,166.65,166.74,99067.0,141.641,141.6495,141.5391,141.6156,99067.0
2016-07-12 09:30:00,166.43,166.67,165.82,166.21,68028.0,141.3523,141.5561,140.8342,141.1654,68028.0
2016-07-12 09:35:00,166.25,166.7,166.11,166.49,28028.0,141.1994,141.5816,141.0805,141.4032,28028.0
2016-07-12 09:40:00,166.49,166.6,166.23,166.6,23794.0,141.4032,141.4966,141.1824,141.4966,23794.0
2016-07-12 09:45:00,166.45,166.58,166.22,166.26,18292.0,141.3693,141.4797,141.1739,141.2079,18292.0
2016-07-12 09:50:00,166.3,166.6,166.27,166.45,17031.0,141.2419,141.4966,141.2164,141.3693,17031.0
2016-07-12 09:55:00,166.42,166.42,165.96,166.09,37812.0,141.3438,141.3438,140.9531,141.0635,37812.0
2016-07-12 10:00:00,166.02,166.17,165.84,166.08,20468.0,141.004,141.1314,140.8512,141.055,20468.0
2016-07-12 10:05:00,166.07,166.14,165.91,166.07,20079.0,141.0465,141.106,140.9106,141.0465,20079.0
2016-07-12 10:10:00,166.06,166.39,166.06,166.36,14233.0,141.038,141.3183,141.038,141.2928,14233.0
2016-07-12 10:15:00,166.36,166.48,166.31,166.46,9929.0,141.2928,141.3947,141.2503,141.3777,9929.0
2016-07-12 10:20:00,166.44,166.62,166.36,166.57,16705.0,141.3608,141.5136,141.2928,141.4712,16705.0
2016-07-12 10:25:00,166.61,166.7,166.47,166.7,25378.0,141.5051,141.5816,141.3862,141.5816,25378.0
2016-07-12 10:30:00,166.7,166.93,166.59,166.64,21606.0,141.5816,141.7769,141.4882,141.5306,21606.0
2016-07-12 10:35:00,166.69,166.78,166.56,166.64,8108.0,141.5731,141.6495,141.4627,141.5306,8108.0
2016-07-12 10:40:00,166.64,166.65,166.41,166.65,11372.0,141.5306,141.5391,141.3353,141.5391,11372.0
2016-07-12 10:45:00,166.65,166.69,166.55,166.6,9422.0,141.5391,141.5731,141.4542,141.4966,9422.0
2016-07-12 10:50:00,166.59,166.72,166.57,166.72,5990.0,141.4882,141.5986,141.4712,141.5986,5990.0
2016-07-12 10:55:00,166.7,166.71,166.5,166.57,12017.0,141.5816,141.5901,141.4117,141.4712,12017.0
2016-07-12 11:00:00,166.55,166.63,166.45,166.57,11782.0,141.4542,141.5221,141.3693,141.4712,11782.0
2016-07-12 11:05:00,166.54,166.59,166.36,166.36,12499.0,141.4457,141.4882,141.2928,141.2928,12499.0
2016-07-12 11:10:00,166.35,166.53,166.35,166.52,8641.0,141.2843,141.4372,141.2843,141.4287,8641.0
2016-07-12 11:15:00,166.55,166.58,166.49,166.5,6930.0,141.4542,141.4797,141.4032,141.4117,6930.0
2016-07-12 11:20:00,166.48,166.56,166.46,166.5,7103.0,141.3947,141.4627,141.3777,141.4117,7103.0
2016-07-12 11:25:00,166.47,166.64,166.46,166.55,7611.0,141.3862,141.5306,141.3777,141.4542,7611.0
2016-07-12 11:30:00,166.59,166.59,166.43,166.47,11593.0,141.4882,141.4882,141.3523,141.3862,11593.0
2016-07-12 11:35:00,166.44,166.6,166.41,166.6,12130.0,141.3608,141.4966,141.3353,141.4966,12130.0
2016-07-12 11:40:00,166.61,166.63,166.49,166.59,14156.0,141.5051,141.5221,141.4032,141.4882,14156.0
2016-07-12 11:45:00,166.58,166.71,166.55,166.58,13020.0,141.4797,141.5901,141.4542,141.4797,13020.0
2016-07-12 11:50:00,166.56,166.72,166.54,166.72,8981.0,141.4627,141.5986,141.4457,141.5986,8981.0
2016-07-12 11:55:00,166.72,166.75,166.5,166.51,11034.0,141.5986,141.624,141.4117,141.4202,11034.0
2016-07-12 12:00:00,166.49,166.54,166.38,166.5,11922.0,141.4032,141.4457,141.3098,141.4117,11922.0
2016-07-12 12:05:00,166.53,166.66,166.47,166.48,9061.0,141.4372,141.5476,141.3862,141.3947,9061.0
2016-07-12 12:10:00,166.48,166.59,166.48,166.53,4300.0,141.3947,141.4882,141.3947,141.4372,4300.0
2016-07-12 12:15:00,166.56,166.62,166.49,166.56,7411.0,141.4627,141.5136,141.4032,141.4627,7411.0
2016-07-12 12:20:00,166.54,166.58,166.39,166.4,6146.0,141.4457,141.4797,141.3183,141.3268,6146.0
2016-07-12 12:25:00,166.4,166.5,166.4,166.46,7543.0,141.3268,141.4117,141.3268,141.3777,7543.0
2016-07-12 12:30:00,166.47,166.54,166.43,166.54,7919.0,141.3862,141.4457,141.3523,141.4457,7919.0
2016-07-12 12:35:00,166.52,166.63,166.48,166.6,15664.0,141.4287,141.5221,141.3947,141.4966,15664.0
2016-07-12 12:40:00,166.61,166.72,166.57,166.7,12683.0,141.5051,141.5986,141.4712,141.5816,12683.0
2016-07-12 12:45:00,166.69,166.72,166.62,166.64,9959.0,141.5731,141.5986,141.5136,141.5306,9959.0
2016-07-12 12:50:00,166.66,166.67,166.53,166.56,5284.0,141.5476,141.5561,141.4372,141.4627,5284.0
2016-07-12 12:55:00,166.57,166.58,166.46,166.48,7811.0,141.4712,141.4797,141.3777,141.3947,7811.0
2016-07-12 13:00:00,166.48,166.54,166.44,166.51,6700.0,141.3947,141.4457,141.3608,141.4202,6700.0
2016-07-12 13:05:00,166.49,166.5,166.42,166.43,8169.0,141.4032,141.4117,141.3438,141.3523,8169.0
2016-07-12 13:10:00,166.43,166.46,166.41,166.43,14276.0,141.3523,141.3777,141.3353,141.3523,14276.0
2016-07-12 13:15:00,166.41,166.47,166.41,166.42,14033.0,141.3353,141.3862,141.3353,141.3438,14033.0
2016-07-12 13:20:00,166.41,166.42,166.28,166.32,7006.0,141.3353,141.3438,141.2249,141.2588,7006.0
2016-07-12 13:25:00,166.31,166.32,166.25,166.32,12933.0,141.2503,141.2588,141.1994,141.2588,12933.0
2016-07-12 13:30:00,166.32,166.44,166.32,166.39,12109.0,141.2588,141.3608,141.2588,141.3183,12109.0
2016-07-12 13:35:00,166.38,166.4,166.33,166.38,6839.0,141.3098,141.3268,141.2673,141.3098,6839.0
2016-07-12 13:40:00,166.35,166.52,166.35,166.52,10663.0,141.2843,141.4287,141.2843,141.4287,10663.0
2016-07-12 13:45:00,166.54,166.63,166.5,166.52,10364.0,141.4457,141.5221,141.4117,141.4287,10364.0
2016-07-12 13:50:00,166.51,166.58,166.48,166.53,7641.0,141.4202,141.4797,141.3947,141.4372,7641.0
2016-07-12 13:55:00,166.59,166.61,166.47,166.49,4569.0,141.4882,141.5051,141.3862,141.4032,4569.0
2016-07-12 14:00:00,166.51,166.51,166.42,166.43,11167.0,141.4202,141.4202,141.3438,141.3523,11167.0
2016-07-12 14:05:00,166.44,166.49,166.3,166.36,8304.0,141.3608,141.4032,141.2419,141.2928,8304.0
2016-07-12 14:10:00,166.34,166.55,166.34,166.48,8273.0,141.2758,141.4542,141.2758,141.3947,8273.0
2016-07-12 14:15:00,166.47,166.61,166.43,166.58,10773.0,141.3862,141.5051,141.3523,141.4797,10773.0
2016-07-12 14:20:00,166.57,166.62,166.48,166.62,11741.0,141.4712,141.5136,141.3947,141.5136,11741.0
2016-07-12 14:25:00,166.59,166.7,166.55,166.63,6439.0,141.4882,141.5816,141.4542,141.5221,6439.0
2016-07-12 14:30:00,166.63,166.67,166.43,166.56,19053.0,141.5221,141.5561,141.3523,141.4627,19053.0
2016-07-12 14:35:00,166.53,166.56,166.46,166.51,10004.0,141.4372,141.4627,141.3777,141.4202,10004.0
2016-07-12 14:40:00,166.53,166.7,166.52,166.69,12379.0,141.4372,141.5816,141.4287,141.5731,12379.0
2016-07-12 14:45:00,166.67,166.72,166.59,166.65,15959.0,141.5561,141.5986,141.4882,141.5391,15959.0
2016-07-12 14:50:00,166.68,166.7,166.48,166.51,13984.0,141.5646,141.5816,141.3947,141.4202,13984.0
2016-07-12 14:55:00,166.5,166.54,166.46,166.49,8138.0,141.4117,141.4457,141.3777,141.4032,8138.0
2016-07-12 15:00:00,166.46,166.49,166.36,166.37,15106.0,141.3777,141.4032,141.2928,141.3013,15106.0
2016-07-12 15:05:00,166.32,166.35,166.19,166.27,13692.0,141.2588,141.2843,141.1484,141.2164,13692.0
2016-07-12 15:10:00,166.23,166.26,166.13,166.22,11658.0,141.1824,141.2079,141.0975,141.1739,11658.0
2016-07-12 15:15:00,166.19,166.25,166.12,166.17,14894.0,141.1484,141.1994,141.089,141.1314,14894.0
2016-07-12 15:20:00,166.17,166.3,166.17,166.28,7881.0,141.1314,141.2419,141.1314,141.2249,7881.0
2016-07-12 15:25:00,166.27,166.4,166.25,166.37,30093.0,141.2164,141.3268,141.1994,141.3013,30093.0
2016-07-12 15:30:00,166.37,166.49,166.32,166.42,27397.0,141.3013,141.4032,141.2588,141.3438,27397.0
2016-07-12 15:35:00,166.42,166.62,166.35,166.55,34865.0,141.3438,141.5136,141.2843,141.4542,34865.0
2016-07-12 15:40:00,166.55,166.62,166.33,166.35,22994.0,141.4542,141.5136,141.2673,141.2843,22994.0
2016-07-12 15:45:00,166.34,166.34,166.21,166.27,20062.0,141.2758,141.2758,141.1654,141.2164,20062.0
2016-07-12 15:50:00,166.22,166.27,166.16,166.17,34764.0,141.1739,141.2164,141.1229,141.1314,34764.0
2016-07-12 15:55:00,166.19,166.36,166.16,166.29,88479.0,141.1484,141.2928,141.1229,141.2334,88479.0
2016-07-13 09:30:00,167.0,167.0,166.04,166.13,43546.0,141.8364,141.8364,141.021,141.0975,43546.0
2016-07-13 09:35:00,166.09,166.71,166.09,166.62,10893.0,141.0635,141.5901,141.0635,141.5136,10893.0
2016-07-13 09:40:00,166.65,166.72,166.42,166.54,30667.0,141.5391,141.5986,141.3438,141.4457,30667.0
2016-07-13 09:45:00,166.63,166.81,166.54,166.66,21379.0,141.5221,141.675,141.4457,141.5476,21379.0
2016-07-13 09:50:00,166.62,166.67,166.5,166.53,13352.0,141.5136,141.5561,141.4117,141.4372,13352.0
2016-07-13 09:55:00,166.49,166.55,166.35,166.38,14128.0,141.4032,141.4542,141.2843,141.3098,14128.0
2016-07-13 10:00:00,166.39,166.64,166.3,166.64,10350.0,141.3183,141.5306,141.2419,141.5306,10350.0
2016-07-13 10:05:00,166.63,166.64,166.22,166.25,11146.0,141.5221,141.5306,141.1739,141.1994,11146.0
2016-07-13 10:10:00,166.24,166.51,166.23,166.37,5798.0,141.1909,141.4202,141.1824,141.3013,5798.0
2016-07-13 10:15:00,166.35,166.58,166.02,166.1,29170.0,141.2843,141.4797,141.004,141.072,29170.0
2016-07-13 10:20:00,166.15,166.17,166.06,166.13,25150.0,141.1145,141.1314,141.038,141.0975,25150.0
2016-07-13 10:25:00,166.16,166.27,166.06,166.27,16736.0,141.1229,141.2164,141.038,141.2164,16736.0
2016-07-13 10:30:00,166.28,166.42,166.12,166.33,21247.0,141.2249,141.3438,141.089,141.2673,21247.0
2016-07-13 10:35:00,166.35,166.45,166.27,166.28,18226.0,141.2843,141.3693,141.2164,141.2249,18226.0
2016-07-13 10:40:00,166.3,166.48,166.15,166.18,8719.0,141.2419,141.3947,141.1145,141.1399,8719.0
2016-07-13 10:45:00,166.17,166.54,166.16,166.51,14878.0,141.1314,141.4457,141.1229,141.4202,14878.0
2016-07-13 10:50:00,166.47,166.72,166.47,166.69,12519.0,141.3862,141.5986,141.3862,141.5731,12519.0
2016-07-13 10:55:00,166.72,166.72,166.35,166.44,15049.0,141.5986,141.5986,141.2843,141.3608,15049.0
2016-07-13 11:00:00,166.44,166.45,166.35,166.4,7691.0,141.3608,141.3693,141.2843,141.3268,7691.0
2016-07-13 11:05:00,166.41,166.68,166.39,166.68,9028.0,141.3353,141.5646,141.3183,141.5646,9028.0
2016-07-13 11:10:00,166.67,166.89,166.63,166.81,8321.0,141.5561,141.743,141.5221,141.675,8321.0
2016-07-13 11:15:00,166.84,167.05,166.83,166.99,17879.0,141.7005,141.8788,141.692,141.8279,17879.0
2016-07-13 11:20:00,166.96,167.07,166.85,166.88,15255.0,141.8024,141.8958,141.709,141.7345,15255.0
2016-07-13 11:25:00,166.9,166.97,166.68,166.73,12459.0,141.7514,141.8109,141.5646,141.6071,12459.0
2016-07-13 11:30:00,166.74,166.78,166.59,166.65,13220.0,141.6156,141.6495,141.4882,141.5391,13220.0
2016-07-13 11:35:00,166.64,166.64,166.52,166.53,7931.0,141.5306,141.5306,141.4287,141.4372,7931.0
2016-07-13 11:40:00,166.54,166.68,166.4,166.41,13377.0,141.4457,141.5646,141.3268,141.3353,13377.0
2016-07-13 11:45:00,166.44,166.58,166.43,166.47,8214.0,141.3608,141.4797,141.3523,141.3862,8214.0
2016-07-13 11:50:00,166.5,166.53,166.38,166.41,7203.0,141.4117,141.4372,141.3098,141.3353,7203.0
2016-07-13 11:55:00,166.43,166.53,166.42,166.46,2577.0,141.3523,141.4372,141.3438,141.3777,2577.0
2016-07-13 12:00:00,166.48,166.55,166.45,166.52,6467.0,141.3947,141.4542,141.3693,141.4287,6467.0
2016-07-13 12:05:00,166.48,166.62,166.48,166.59,19045.0,141.3947,141.5136,141.3947,141.4882,19045.0
2016-07-13 12:10:00,166.6,166.7,166.6,166.67,4831.0,141.4966,141.5816,141.4966,141.5561,4831.0
2016-07-13 12:15:00,166.67,166.72,166.57,166.67,5574.0,141.5561,141.5986,141.4712,141.5561,5574.0
2016-07-13 12:20:00,166.71,166.71,166.6,166.62,4369.0,141.5901,141.5901,141.4966,141.5136,4369.0
2016-07-13 12:25:00,166.58,166.61,166.53,166.58,3414.0,141.4797,141.5051,141.4372,141.4797,3414.0
2016-07-13 12:30:00,166.58,166.71,166.55,166.71,3150.0,141.4797,141.5901,141.4542,141.5901,3150.0
2016-07-13 12:35:00,166.74,166.75,166.53,166.69,8572.0,141.6156,141.624,141.4372,141.5731,8572.0
2016-07-13 12:40:00,166.72,166.79,166.67,166.79,6207.0,141.5986,141.658,141.5561,141.658,6207.0
2016-07-13 12:45:00,166.79,166.82,166.7,166.8,5906.0,141.658,141.6835,141.5816,141.6665,5906.0
2016-07-13 12:50:00,166.77,166.79,166.7,166.79,4505.0,141.641,141.658,141.5816,141.658,4505.0
2016-07-13 12:55:00,166.82,166.91,166.8,166.9,5725.0,141.6835,141.7599,141.6665,141.7514,5725.0
2016-07-13 13:00:00,166.92,166.95,166.87,166.93,10874.0,141.7684,141.7939,141.726,141.7769,10874.0
2016-07-13 13:05:00,166.91,166.94,166.87,166.91,7640.0,141.7599,141.7854,141.726,141.7599,7640.0
2016-07-13 13:10:00,166.9,166.94,166.88,166.92,2600.0,141.7514,141.7854,141.7345,141.7684,2600.0
2016-07-13 13:15:00,166.93,166.96,166.87,166.95,6539.0,141.7769,141.8024,141.726,141.7939,6539.0
2016-07-13 13:20:00,166.92,166.93,166.76,166.8,4478.0,141.7684,141.7769,141.6325,141.6665,4478.0
2016-07-13 13:25:00,166.76,166.76,166.65,166.72,9992.0,141.6325,141.6325,141.5391,141.5986,9992.0
2016-07-13 13:30:00,166.71,166.71,166.55,166.58,8396.0,141.5901,141.5901,141.4542,141.4797,8396.0
2016-07-13 13:35:00,166.6,166.67,166.59,166.64,3600.0,141.4966,141.5561,141.4882,141.5306,3600.0
2016-07-13 13:40:00,166.7,166.72,166.57,166.57,9442.0,141.5816,141.5986,141.4712,141.4712,9442.0
2016-07-13 13:45:00,166.56,166.86,166.54,166.81,11428.0,141.4627,141.7175,141.4457,141.675,11428.0
2016-07-13 13:50:00,166.84,166.88,166.69,166.73,8455.0,141.7005,141.7345,141.5731,141.6071,8455.0
2016-07-13 13:55:00,166.73,166.85,166.71,166.85,8130.0,141.6071,141.709,141.5901,141.709,8130.0
2016-07-13 14:00:00,166.82,166.92,166.78,166.81,15299.0,141.6835,141.7684,141.6495,141.675,15299.0
2016-07-13 14:05:00,166.81,167.03,166.76,167.02,13670.0,141.675,141.8619,141.6325,141.8534,13670.0
2016-07-13 14:10:00,167.03,167.14,167.01,167.05,9484.0,141.8619,141.9553,141.8449,141.8788,9484.0
2016-07-13 14:15:00,167.01,167.01,166.84,166.92,16187.0,141.8449,141.8449,141.7005,141.7684,16187.0
2016-07-13 14:20:00,166.95,166.96,166.77,166.87,14328.0,141.7939,141.8024,141.641,141.726,14328.0
2016-07-13 14:25:00,166.83,167.05,166.83,167.03,10960.0,141.692,141.8788,141.692,141.8619,10960.0
2016-07-13 14:30:00,167.01,167.07,166.92,166.95,13523.0,141.8449,141.8958,141.7684,141.7939,13523.0
2016-07-13 14:35:00,166.95,167.19,166.93,167.12,17329.0,141.7939,141.9977,141.7769,141.9383,17329.0
2016-07-13 14:40:00,167.14,167.16,166.97,167.14,14701.0,141.9553,141.9723,141.8109,141.9553,14701.0
2016-07-13 14:45:00,167.09,167.13,166.99,167.09,9730.0,141.9128,141.9468,141.8279,141.9128,9730.0
2016-07-13 14:50:00,167.11,167.13,166.95,166.98,12040.0,141.9298,141.9468,141.7939,141.8194,12040.0
2016-07-13 14:55:00,166.96,167.04,166.91,167.03,7988.0,141.8024,141.8703,141.7599,141.8619,7988.0
2016-07-13 15:00:00,167.03,167.15,166.97,167.13,12838.0,141.8619,141.9638,141.8109,141.9468,12838.0
2016-07-13 15:05:00,167.13,167.13,167.01,167.06,16274.0,141.9468,141.9468,141.8449,141.8873,16274.0
2016-07-13 15:10:00,167.07,167.08,166.93,166.93,11956.0,141.8958,141.9043,141.7769,141.7769,11956.0
2016-07-13 15:15:00,166.97,166.97,166.83,166.86,14671.0,141.8109,141.8109,141.692,141.7175,14671.0
2016-07-13 15:20:00,166.85,166.89,166.77,166.82,18583.0,141.709,141.743,141.641,141.6835,18583.0
2016-07-13 15:25:00,166.83,166.87,166.76,166.81,20034.0,141.692,141.726,141.6325,141.675,20034.0
2016-07-13 15:30:00,166.81,166.97,166.8,166.91,21257.0,141.675,141.8109,141.6665,141.7599,21257.0
2016-07-13 15:35:00,166.9,166.97,166.84,166.94,22420.0,141.7514,141.8109,141.7005,141.7854,22420.0
2016-07-13 15:40:00,166.92,167.02,166.9,167.0,18493.0,141.7684,141.8534,141.7514,141.8364,18493.0
2016-07-13 15:45:00,167.0,167.08,166.96,166.97,24436.0,141.8364,141.9043,141.8024,141.8109,24436.0
2016-07-13 15:50:00,166.96,166.98,166.86,166.86,40246.0,141.8024,141.8194,141.7175,141.7175,40246.0
2016-07-13 15:55:00,166.87,166.98,166.78,166.78,84518.0,141.726,141.8194,141.6495,141.6495,84518.0
2016-07-14 09:30:00,167.15,167.37,166.82,166.83,44341.0,141.9638,142.1506,141.6835,141.692,44341.0
2016-07-14 09:35:00,167.02,167.49,166.88,167.49,29873.0,141.8534,142.2525,141.7345,142.2525,29873.0
2016-07-14 09:40:00,167.49,167.66,167.45,167.6,24569.0,142.2525,142.3969,142.2186,142.346,24569.0
2016-07-14 09:45:00,167.57,167.92,167.54,167.86,25978.0,142.3205,142.6178,142.295,142.5668,25978.0
2016-07-14 09:50:00,167.87,167.98,167.8,167.86,15840.0,142.5753,142.6687,142.5158,142.5668,15840.0
2016-07-14 09:55:00,167.9,168.0,167.53,167.58,37791.0,142.6008,142.6857,142.2865,142.329,37791.0
2016-07-14 10:00:00,167.62,167.71,167.42,167.42,16097.0,142.363,142.4394,142.1931,142.1931,16097.0
2016-07-14 10:05:00,167.41,167.54,167.27,167.44,18275.0,142.1846,142.295,142.0657,142.2101,18275.0
2016-07-14 10:10:00,167.4,167.53,167.35,167.36,20368.0,142.1761,142.2865,142.1336,142.1421,20368.0
2016-07-14 10:15:00,167.41,167.49,167.37,167.42,9806.0,142.1846,142.2525,142.1506,142.1931,9806.0
2016-07-14 10:20:00,167.39,167.39,167.2,167.34,23973.0,142.1676,142.1676,142.0062,142.1251,23973.0
2016-07-14 10:25:00,167.32,167.54,167.28,167.5,14832.0,142.1082,142.295,142.0742,142.261,14832.0
2016-07-14 10:30:00,167.48,167.7,167.44,167.53,18800.0,142.2441,142.4309,142.2101,142.2865,18800.0
2016-07-14 10:35:00,167.51,167.66,167.39,167.4,12676.0,142.2695,142.3969,142.1676,142.1761,12676.0
2016-07-14 10:40:00,167.43,167.53,167.31,167.47,21646.0,142.2016,142.2865,142.0997,142.2356,21646.0
2016-07-14 10:45:00,167.51,167.51,167.14,167.16,50109.0,142.2695,142.2695,141.9553,141.9723,50109.0
2016-07-14 10:50:00,167.16,167.45,167.14,167.42,25738.0,141.9723,142.2186,141.9553,142.1931,25738.0
2016-07-14 10:55:00,167.4,167.57,167.24,167.53,30632.0,142.1761,142.3205,142.0402,142.2865,30632.0
2016-07-14 11:00:00,167.53,167.71,167.48,167.54,18590.0,142.2865,142.4394,142.2441,142.295,18590.0
2016-07-14 11:05:00,167.55,167.6,167.43,167.53,24440.0,142.3035,142.346,142.2016,142.2865,24440.0
2016-07-14 11:10:00,167.53,167.61,167.26,167.27,22598.0,142.2865,142.3545,142.0572,142.0657,22598.0
2016-07-14 11:15:00,167.25,167.3,167.17,167.25,26932.0,142.0487,142.0912,141.9808,142.0487,26932.0
2016-07-14 11:20:00,167.24,167.3,167.2,167.23,15377.0,142.0402,142.0912,142.0062,142.0317,15377.0
2016-07-14 11:25:00,167.2,167.24,167.02,167.06,28066.0,142.0062,142.0402,141.8534,141.8873,28066.0
2016-07-14 11:30:00,167.07,167.16,166.99,167.0,16645.0,141.8958,141.9723,141.8279,141.8364,16645.0
2016-07-14 11:35:00,167.02,167.06,166.86,166.86,17092.0,141.8534,141.8873,141.7175,141.7175,17092.0
2016-07-14 11:40:00,166.88,166.89,166.6,166.61,34568.0,141.7345,141.743,141.4966,141.5051,34568.0
2016-07-14 11:45:00,166.6,166.7,166.57,166.66,46172.0,141.4966,141.5816,141.4712,141.5476,46172.0
2016-07-14 11:50:00,166.66,166.71,166.59,166.62,15764.0,141.5476,141.5901,141.4882,141.5136,15764.0
2016-07-14 11:55:00,166.59,166.61,166.38,166.41,23164.0,141.4882,141.5051,141.3098,141.3353,23164.0
2016-07-14 12:00:00,166.4,166.75,166.4,166.69,14404.0,141.3268,141.624,141.3268,141.5731,14404.0
2016-07-14 12:05:00,166.68,166.78,166.67,166.71,10387.0,141.5646,141.6495,141.5561,141.5901,10387.0
2016-07-14 12:10:00,166.7,166.77,166.68,166.7,11359.0,141.5816,141.641,141.5646,141.5816,11359.0
2016-07-14 12:15:00,166.69,166.7,166.61,166.62,14989.0,141.5731,141.5816,141.5051,141.5136,14989.0
2016-07-14 12:20:00,166.64,166.66,166.58,166.62,13956.0,141.5306,141.5476,141.4797,141.5136,13956.0
2016-07-14 12:25:00,166.65,166.7,166.63,166.68,9244.0,141.5391,141.5816,141.5221,141.5646,9244.0
2016-07-14 12:30:00,166.69,166.69,166.63,166.68,9872.0,141.5731,141.5731,141.5221,141.5646,9872.0
2016-07-14 12:35:00,166.67,166.71,166.65,166.68,9671.0,141.5561,141.5901,141.5391,141.5646,9671.0
2016-07-14 12:40:00,166.69,166.74,166.67,166.7,6159.0,141.5731,141.6156,141.5561,141.5816,6159.0
2016-07-14 12:45:00,166.7,166.78,166.68,166.69,11486.0,141.5816,141.6495,141.5646,141.5731,11486.0
2016-07-14 12:50:00,166.72,166.87,166.72,166.85,10585.0,141.5986,141.726,141.5986,141.709,10585.0
2016-07-14 12:55:00,166.84,166.85,166.78,166.8,8150.0,141.7005,141.709,141.6495,141.6665,8150.0
2016-07-14 13:00:00,166.81,166.83,166.63,166.64,10863.0,141.675,141.692,141.5221,141.5306,10863.0
2016-07-14 13:05:00,166.63,166.7,166.44,166.45,13213.0,141.5221,141.5816,141.3608,141.3693,13213.0
2016-07-14 13:10:00,166.44,166.55,166.31,166.48,21691.0,141.3608,141.4542,141.2503,141.3947,21691.0
2016-07-14 13:15:00,166.47,166.53,166.4,166.44,11808.0,141.3862,141.4372,141.3268,141.3608,11808.0
2016-07-14 13:20:00,166.46,166.49,166.3,166.34,10166.0,141.3777,141.4032,141.2419,141.2758,10166.0
2016-07-14 13:25:00,166.34,166.42,166.33,166.4,10441.0,141.2758,141.3438,141.2673,141.3268,10441.0
2016-07-14 13:30:00,166.41,166.46,166.41,166.44,10222.0,141.3353,141.3777,141.3353,141.3608,10222.0
2016-07-14 13:35:00,166.46,166.51,166.41,166.41,10393.0,141.3777,141.4202,141.3353,141.3353,10393.0
2016-07-14 13:40:00,166.41,166.55,166.41,166.54,9367.0,141.3353,141.4542,141.3353,141.4457,9367.0
2016-07-14 13:45:00,166.52,166.6,166.5,166.6,12011.0,141.4287,141.4966,141.4117,141.4966,12011.0
2016-07-14 13:50:00,166.6,166.6,166.48,166.48,6904.0,141.4966,141.4966,141.3947,141.3947,6904.0
2016-07-14 13:55:00,166.46,166.46,166.39,166.4,9287.0,141.3777,141.3777,141.3183,141.3268,9287.0
2016-07-14 14:00:00,166.41,166.44,166.35,166.43,19332.0,141.3353,141.3608,141.2843,141.3523,19332.0
2016-07-14 14:05:00,166.45,166.45,166.34,166.4,8451.0,141.3693,141.3693,141.2758,141.3268,8451.0
2016-07-14 14:10:00,166.41,166.53,166.4,166.53,9764.0,141.3353,141.4372,141.3268,141.4372,9764.0
2016-07-14 14:15:00,166.54,166.61,166.52,166.55,14386.0,141.4457,141.5051,141.4287,141.4542,14386.0
2016-07-14 14:20:00,166.56,166.58,166.52,166.54,8349.0,141.4627,141.4797,141.4287,141.4457,8349.0
2016-07-14 14:25:00,166.55,166.58,166.53,166.57,12011.0,141.4542,141.4797,141.4372,141.4712,12011.0
2016-07-14 14:30:00,166.56,166.56,166.4,166.41,7912.0,141.4627,141.4627,141.3268,141.3353,7912.0
2016-07-14 14:35:00,166.43,166.43,166.35,166.4,20672.0,141.3523,141.3523,141.2843,141.3268,20672.0
2016-07-14 14:40:00,166.41,166.53,166.36,166.36,60299.0,141.3353,141.4372,141.2928,141.2928,60299.0
2016-07-14 14:45:00,166.37,166.44,166.28,166.39,16374.0,141.3013,141.3608,141.2249,141.3183,16374.0
2016-07-14 14:50:00,166.39,166.43,166.32,166.36,13520.0,141.3183,141.3523,141.2588,141.2928,13520.0
2016-07-14 14:55:00,166.36,166.46,166.34,166.44,10552.0,141.2928,141.3777,141.2758,141.3608,10552.0
2016-07-14 15:00:00,166.43,166.55,166.43,166.54,10924.0,141.3523,141.4542,141.3523,141.4457,10924.0
2016-07-14 15:05:00,166.54,166.76,166.54,166.75,18564.0,141.4457,141.6325,141.4457,141.624,18564.0
2016-07-14 15:10:00,166.74,166.87,166.71,166.87,21156.0,141.6156,141.726,141.5901,141.726,21156.0
2016-07-14 15:15:00,166.85,166.97,166.84,166.88,16631.0,141.709,141.8109,141.7005,141.7345,16631.0
2016-07-14 15:20:00,166.88,167.14,166.88,167.14,38484.0,141.7345,141.9553,141.7345,141.9553,38484.0
2016-07-14 15:25:00,167.14,167.21,167.08,167.19,27391.0,141.9553,142.0147,141.9043,141.9977,27391.0
2016-07-14 15:30:00,167.16,167.22,167.0,167.02,37820.0,141.9723,142.0232,141.8364,141.8534,37820.0
2016-07-14 15:35:00,167.06,167.25,167.05,167.21,50547.0,141.8873,142.0487,141.8788,142.0147,50547.0
2016-07-14 15:40:00,167.21,167.25,167.08,167.13,33036.0,142.0147,142.0487,141.9043,141.9468,33036.0
2016-07-14 15:45:00,167.11,167.21,167.0,167.0,54983.0,141.9298,142.0147,141.8364,141.8364,54983.0
2016-07-14 15:50:00,167.03,167.11,166.99,167.0,41932.0,141.8619,141.9298,141.8279,141.8364,41932.0
2016-07-14 15:55:00,167.0,167.06,166.86,166.93,90748.0,141.8364,141.8873,141.7175,141.7769,90748.0
2016-07-15 09:30:00,167.44,167.44,166.31,166.52,218051.0,142.2101,142.2101,141.2503,141.4287,218051.0
2016-07-15 09:35:00,166.6,167.05,166.43,166.72,20657.0,141.4966,141.8788,141.3523,141.5986,20657.0
2016-07-15 09:40:00,166.69,166.81,166.56,166.68,8863.0,141.5731,141.675,141.4627,141.5646,8863.0
2016-07-15 09:45:00,166.74,166.8,166.59,166.66,16004.0,141.6156,141.6665,141.4882,141.5476,16004.0
2016-07-15 09:50:00,166.66,166.66,166.25,166.26,18163.0,141.5476,141.5476,141.1994,141.2079,18163.0
2016-07-15 09:55:00,166.3,166.39,166.23,166.34,20099.0,141.2419,141.3183,141.1824,141.2758,20099.0
2016-07-15 10:00:00,166.36,166.4,166.16,166.18,14869.0,141.2928,141.3268,141.1229,141.1399,14869.0
2016-07-15 10:05:00,166.16,166.19,166.08,166.11,18920.0,141.1229,141.1484,141.055,141.0805,18920.0
2016-07-15 10:10:00,166.14,166.32,166.06,166.2,20268.0,141.106,141.2588,141.038,141.1569,20268.0
2016-07-15 10:15:00,166.21,166.22,165.93,165.95,18279.0,141.1654,141.1739,140.9276,140.9446,18279.0
2016-07-15 10:20:00,165.96,166.1,165.91,166.0,15310.0,140.9531,141.072,140.9106,140.9871,15310.0
2016-07-15 10:25:00,165.99,165.99,165.84,165.91,28142.0,140.9786,140.9786,140.8512,140.9106,28142.0
2016-07-15 10:30:00,165.89,166.21,165.85,166.19,28810.0,140.8936,141.1654,140.8597,141.1484,28810.0
2016-07-15 10:35:00,166.2,166.35,166.2,166.31,6741.0,141.1569,141.2843,141.1569,141.2503,6741.0
2016-07-15 10:40:00,166.33,166.33,166.19,166.2,10747.0,141.2673,141.2673,141.1484,141.1569,10747.0
2016-07-15 10:45:00,166.19,166.49,166.19,166.44,11676.0,141.1484,141.4032,141.1484,141.3608,11676.0
2016-07-15 10:50:00,166.42,166.48,166.35,166.37,9133.0,141.3438,141.3947,141.2843,141.3013,9133.0
2016-07-15 10:55:00,166.35,166.41,166.23,166.27,9011.0,141.2843,141.3353,141.1824,141.2164,9011.0
2016-07-15 11:00:00,166.27,166.35,166.19,166.34,17428.0,141.2164,141.2843,141.1484,141.2758,17428.0
2016-07-15 11:05:00,166.3,166.37,166.25,166.33,10065.0,141.2419,141.3013,141.1994,141.2673,10065.0
2016-07-15 11:10:00,166.32,166.46,166.32,166.42,8789.0,141.2588,141.3777,141.2588,141.3438,8789.0
2016-07-15 11:15:00,166.42,166.46,166.28,166.28,14195.0,141.3438,141.3777,141.2249,141.2249,14195.0
2016-07-15 11:20:00,166.27,166.27,166.05,166.07,26953.0,141.2164,141.2164,141.0295,141.0465,26953.0
2016-07-15 11:25:00,166.07,166.18,166.04,166.15,8594.0,141.0465,141.1399,141.021,141.1145,8594.0
2016-07-15 11:30:00,166.09,166.09,165.99,166.03,13953.0,141.0635,141.0635,140.9786,141.0125,13953.0
2016-07-15 11:35:00,166.01,166.03,165.85,165.85,8686.0,140.9956,141.0125,140.8597,140.8597,8686.0
2016-07-15 11:40:00,165.85,165.85,165.6,165.66,25388.0,140.8597,140.8597,140.6473,140.6983,25388.0
2016-07-15 11:45:00,165.68,165.84,165.66,165.83,8003.0,140.7153,140.8512,140.6983,140.8427,8003.0
2016-07-15 11:50:00,165.88,165.88,165.76,165.81,5766.0,140.8851,140.8851,140.7832,140.8257,5766.0
2016-07-15 11:55:00,165.79,165.79,165.65,165.65,4354.0,140.8087,140.8087,140.6898,140.6898,4354.0
2016-07-15 12:00:00,165.68,165.88,165.68,165.85,7180.0,140.7153,140.8851,140.7153,140.8597,7180.0
2016-07-15 12:05:00,165.87,165.9,165.81,165.89,6050.0,140.8766,140.9021,140.8257,140.8936,6050.0
2016-07-15 12:10:00,165.9,165.98,165.89,165.92,5777.0,140.9021,140.9701,140.8936,140.9191,5777.0
2016-07-15 12:15:00,165.95,166.01,165.85,165.85,11058.0,140.9446,140.9956,140.8597,140.8597,11058.0
2016-07-15 12:20:00,165.92,166.07,165.87,166.04,5293.0,140.9191,141.0465,140.8766,141.021,5293.0
2016-07-15 12:25:00,166.0,166.11,166.0,166.1,4857.0,140.9871,141.0805,140.9871,141.072,4857.0
2016-07-15 12:30:00,166.13,166.2,166.09,166.12,6980.0,141.0975,141.1569,141.0635,141.089,6980.0
2016-07-15 12:35:00,166.05,166.1,165.99,166.0,6825.0,141.0295,141.072,140.9786,140.9871,6825.0
2016-07-15 12:40:00,165.97,166.06,165.91,165.92,8477.0,140.9616,141.038,140.9106,140.9191,8477.0
2016-07-15 12:45:00,165.94,166.06,165.9,166.03,4800.0,140.9361,141.038,140.9021,141.0125,4800.0
2016-07-15 12:50:00,166.03,166.19,166.01,166.19,7545.0,141.0125,141.1484,140.9956,141.1484,7545.0
2016-07-15 12:55:00,166.17,166.22,166.14,166.15,3483.0,141.1314,141.1739,141.106,141.1145,3483.0
2016-07-15 13:00:00,166.14,166.19,166.05,166.06,43888.0,141.106,141.1484,141.0295,141.038,43888.0
2016-07-15 13:05:00,166.03,166.09,165.96,166.01,93010.0,141.0125,141.0635,140.9531,140.9956,93010.0
2016-07-15 13:10:00,165.97,166.05,165.92,166.04,45487.0,140.9616,141.0295,140.9191,141.021,45487.0
2016-07-15 13:15:00,166.01,166.1,165.95,166.09,5599.0,140.9956,141.072,140.9446,141.0635,5599.0
2016-07-15 13:20:00,166.1,166.18,166.07,166.14,3940.0,141.072,141.1399,141.0465,141.106,3940.0
2016-07-15 13:25:00,166.11,166.14,166.03,166.12,8011.0,141.0805,141.106,141.0125,141.089,8011.0
2016-07-15 13:30:00,166.05,166.13,166.03,166.13,5295.0,141.0295,141.0975,141.0125,141.0975,5295.0
2016-07-15 13:35:00,166.14,166.15,166.05,166.14,7136.0,141.106,141.1145,141.0295,141.106,7136.0
2016-07-15 13:40:00,166.1,166.2,166.08,166.19,4261.0,141.072,141.1569,141.055,141.1484,4261.0
2016-07-15 13:45:00,166.17,166.17,166.02,166.1,8755.0,141.1314,141.1314,141.004,141.072,8755.0
2016-07-15 13:50:00,166.08,166.18,166.07,166.15,7671.0,141.055,141.1399,141.0465,141.1145,7671.0
2016-07-15 13:55:00,166.15,166.17,166.07,166.15,8378.0,141.1145,141.1314,141.0465,141.1145,8378.0
2016-07-15 14:00:00,166.15,166.31,166.15,166.29,6841.0,141.1145,141.2503,141.1145,141.2334,6841.0
2016-07-15 14:05:00,166.29,166.33,166.2,166.26,9412.0,141.2334,141.2673,141.1569,141.2079,9412.0
2016-07-15 14:10:00,166.27,166.35,166.24,166.31,13430.0,141.2164,141.2843,141.1909,141.2503,13430.0
2016-07-15 14:15:00,166.31,166.32,166.25,166.32,10821.0,141.2503,141.2588,141.1994,141.2588,10821.0
2016-07-15 14:20:00,166.32,166.32,166.22,166.28,11676.0,141.2588,141.2588,141.1739,141.2249,11676.0
2016-07-15 14:25:00,166.29,166.3,166.16,166.18,8510.0,141.2334,141.2419,141.1229,141.1399,8510.0
2016-07-15 14:30:00,166.18,166.29,166.13,166.13,6182.0,141.1399,141.2334,141.0975,141.0975,6182.0
2016-07-15 14:35:00,166.11,166.24,166.08,166.18,11501.0,141.0805,141.1909,141.055,141.1399,11501.0
2016-07-15 14:40:00,166.18,166.28,166.12,166.12,10853.0,141.1399,141.2249,141.089,141.089,10853.0
2016-07-15 14:45:00,166.13,166.25,166.12,166.18,18457.0,141.0975,141.1994,141.089,141.1399,18457.0
2016-07-15 14:50:00,166.16,166.18,166.1,166.12,23723.0,141.1229,141.1399,141.072,141.089,23723.0
2016-07-15 14:55:00,166.15,166.22,166.11,166.19,10770.0,141.1145,141.1739,141.0805,141.1484,10770.0
2016-07-15 15:00:00,166.19,166.21,166.11,166.12,6127.0,141.1484,141.1654,141.0805,141.089,6127.0
2016-07-15 15:05:00,166.12,166.16,166.03,166.09,25163.0,141.089,141.1229,141.0125,141.0635,25163.0
2016-07-15 15:10:00,166.09,166.2,166.06,166.17,8386.0,141.0635,141.1569,141.038,141.1314,8386.0
2016-07-15 15:15:00,166.18,166.25,166.15,166.23,9165.0,141.1399,141.1994,141.1145,141.1824,9165.0
2016-07-15 15:20:00,166.23,166.34,166.22,166.32,9147.0,141.1824,141.2758,141.1739,141.2588,9147.0
2016-07-15 15:25:00,166.32,166.47,166.3,166.41,15580.0,141.2588,141.3862,141.2419,141.3353,15580.0
2016-07-15 15:30:00,166.4,166.6,166.38,166.56,16573.0,141.3268,141.4966,141.3098,141.4627,16573.0
2016-07-15 15:35:00,166.53,166.53,166.44,166.48,12670.0,141.4372,141.4372,141.3608,141.3947,12670.0
2016-07-15 15:40:00,166.47,166.47,166.29,166.37,11132.0,141.3862,141.3862,141.2334,141.3013,11132.0
2016-07-15 15:45:00,166.38,166.41,166.12,166.14,40603.0,141.3098,141.3353,141.089,141.106,40603.0
2016-07-15 15:50:00,166.17,166.34,166.17,166.3,73429.0,141.1314,141.2758,141.1314,141.2419,73429.0
2016-07-15 15:55:00,166.28,166.5,166.27,166.37,166917.0,141.2249,141.4117,141.2164,141.3013,166917.0
2016-07-18 09:30:00,166.48,166.78,165.97,165.97,45141.0,141.3947,141.6495,140.9616,140.9616,45141.0
2016-07-18 09:35:00,165.98,166.57,165.92,166.46,24809.0,140.9701,141.4712,140.9191,141.3777,24809.0
2016-07-18 09:40:00,166.47,166.64,166.38,166.64,10569.0,141.3862,141.5306,141.3098,141.5306,10569.0
2016-07-18 09:45:00,166.6,166.66,166.56,166.6,16108.0,141.4966,141.5476,141.4627,141.4966,16108.0
2016-07-18 09:50:00,166.65,167.17,166.63,167.15,21935.0,141.5391,141.9808,141.5221,141.9638,21935.0
2016-07-18 09:55:00,167.19,167.19,166.93,166.99,13800.0,141.9977,141.9977,141.7769,141.8279,13800.0
2016-07-18 10:00:00,166.98,167.02,166.81,167.0,30898.0,141.8194,141.8534,141.675,141.8364,30898.0
2016-07-18 10:05:00,167.03,167.15,167.03,167.06,11784.0,141.8619,141.9638,141.8619,141.8873,11784.0
2016-07-18 10:10:00,167.14,167.22,167.02,167.18,17718.0,141.9553,142.0232,141.8534,141.9893,17718.0
2016-07-18 10:15:00,167.18,167.21,167.04,167.07,27243.0,141.9893,142.0147,141.8703,141.8958,27243.0
2016-07-18 10:20:00,167.09,167.1,166.95,166.95,16592.0,141.9128,141.9213,141.7939,141.7939,16592.0
2016-07-18 10:25:00,166.95,167.06,166.92,166.96,38258.0,141.7939,141.8873,141.7684,141.8024,38258.0
2016-07-18 10:30:00,166.98,167.04,166.9,167.0,65643.0,141.8194,141.8703,141.7514,141.8364,65643.0
2016-07-18 10:35:00,166.98,167.0,166.9,166.96,16485.0,141.8194,141.8364,141.7514,141.8024,16485.0
2016-07-18 10:40:00,166.96,167.11,166.92,167.11,16395.0,141.8024,141.9298,141.7684,141.9298,16395.0
2016-07-18 10:45:00,167.11,167.22,167.09,167.22,17416.0,141.9298,142.0232,141.9128,142.0232,17416.0
2016-07-18 10:50:00,167.23,167.31,167.2,167.3,15008.0,142.0317,142.0997,142.0062,142.0912,15008.0
2016-07-18 10:55:00,167.32,167.4,167.29,167.39,19888.0,142.1082,142.1761,142.0827,142.1676,19888.0
2016-07-18 11:00:00,167.38,167.39,167.32,167.32,17879.0,142.1591,142.1676,142.1082,142.1082,17879.0
2016-07-18 11:05:00,167.37,167.41,167.35,167.4,15611.0,142.1506,142.1846,142.1336,142.1761,15611.0
2016-07-18 11:10:00,167.4,167.46,167.37,167.42,16610.0,142.1761,142.2271,142.1506,142.1931,16610.0
2016-07-18 11:15:00,167.41,167.43,167.35,167.36,11552.0,142.1846,142.2016,142.1336,142.1421,11552.0
2016-07-18 11:20:00,167.34,167.38,167.25,167.3,8313.0,142.1251,142.1591,142.0487,142.0912,8313.0
2016-07-18 11:25:00,167.28,167.31,167.19,167.22,8962.0,142.0742,142.0997,141.9977,142.0232,8962.0
2016-07-18 11:30:00,167.25,167.26,167.18,167.21,8458.0,142.0487,142.0572,141.9893,142.0147,8458.0
2016-07-18 11:35:00,167.18,167.24,167.18,167.21,24188.0,141.9893,142.0402,141.9893,142.0147,24188.0
2016-07-18 11:40:00,167.21,167.25,167.19,167.24,23919.0,142.0147,142.0487,141.9977,142.0402,23919.0
2016-07-18 11:45:00,167.25,167.32,167.23,167.32,29525.0,142.0487,142.1082,142.0317,142.1082,29525.0
2016-07-18 11:50:00,167.35,167.45,167.31,167.32,17536.0,142.1336,142.2186,142.0997,142.1082,17536.0
2016-07-18 11:55:00,167.31,167.36,167.3,167.34,39538.0,142.0997,142.1421,142.0912,142.1251,39538.0
2016-07-18 12:00:00,167.35,167.38,167.32,167.37,9528.0,142.1336,142.1591,142.1082,142.1506,9528.0
2016-07-18 12:05:00,167.35,167.42,167.35,167.4,15572.0,142.1336,142.1931,142.1336,142.1761,15572.0
2016-07-18 12:10:00,167.41,167.43,167.37,167.4,5969.0,142.1846,142.2016,142.1506,142.1761,5969.0
2016-07-18 12:15:00,167.38,167.47,167.34,167.34,13344.0,142.1591,142.2356,142.1251,142.1251,13344.0
2016-07-18 12:20:00,167.33,167.33,167.21,167.26,5710.0,142.1167,142.1167,142.0147,142.0572,5710.0
2016-07-18 12:25:00,167.22,167.32,167.22,167.29,8205.0,142.0232,142.1082,142.0232,142.0827,8205.0
2016-07-18 12:30:00,167.28,167.29,167.21,167.22,5541.0,142.0742,142.0827,142.0147,142.0232,5541.0
2016-07-18 12:35:00,167.2,167.23,167.15,167.18,6323.0,142.0062,142.0317,141.9638,141.9893,6323.0
2016-07-18 12:40:00,167.15,167.18,167.14,167.16,3914.0,141.9638,141.9893,141.9553,141.9723,3914.0
2016-07-18 12:45:00,167.17,167.18,167.14,167.16,6072.0,141.9808,141.9893,141.9553,141.9723,6072.0
2016-07-18 12:50:00,167.16,167.19,167.14,167.16,6264.0,141.9723,141.9977,141.9553,141.9723,6264.0
2016-07-18 12:55:00,167.15,167.19,167.15,167.19,3871.0,141.9638,141.9977,141.9638,141.9977,3871.0
2016-07-18 13:00:00,167.19,167.22,167.14,167.14,10193.0,141.9977,142.0232,141.9553,141.9553,10193.0
2016-07-18 13:05:00,167.17,167.17,167.02,167.06,6314.0,141.9808,141.9808,141.8534,141.8873,6314.0
2016-07-18 13:10:00,167.04,167.07,166.95,166.95,8616.0,141.8703,141.8958,141.7939,141.7939,8616.0
2016-07-18 13:15:00,166.97,166.98,166.91,166.96,10886.0,141.8109,141.8194,141.7599,141.8024,10886.0
2016-07-18 13:20:00,166.97,166.98,166.94,166.94,6627.0,141.8109,141.8194,141.7854,141.7854,6627.0
2016-07-18 13:25:00,166.96,167.09,166.95,167.07,11287.0,141.8024,141.9128,141.7939,141.8958,11287.0
2016-07-18 13:30:00,167.09,167.09,167.01,167.07,8359.0,141.9128,141.9128,141.8449,141.8958,8359.0
2016-07-18 13:35:00,167.09,167.13,167.07,167.12,8523.0,141.9128,141.9468,141.8958,141.9383,8523.0
2016-07-18 13:40:00,167.12,167.12,167.05,167.09,5205.0,141.9383,141.9383,141.8788,141.9128,5205.0
2016-07-18 13:45:00,167.07,167.2,167.07,167.14,20189.0,141.8958,142.0062,141.8958,141.9553,20189.0
2016-07-18 13:50:00,167.15,167.19,167.14,167.18,8602.0,141.9638,141.9977,141.9553,141.9893,8602.0
2016-07-18 13:55:00,167.17,167.22,167.15,167.19,14806.0,141.9808,142.0232,141.9638,141.9977,14806.0
2016-07-18 14:00:00,167.19,167.25,167.16,167.24,9015.0,141.9977,142.0487,141.9723,142.0402,9015.0
2016-07-18 14:05:00,167.24,167.33,167.23,167.33,11891.0,142.0402,142.1167,142.0317,142.1167,11891.0
2016-07-18 14:10:00,167.32,167.44,167.32,167.43,9507.0,142.1082,142.2101,142.1082,142.2016,9507.0
2016-07-18 14:15:00,167.41,167.54,167.4,167.52,28530.0,142.1846,142.295,142.1761,142.278,28530.0
2016-07-18 14:20:00,167.51,167.65,167.48,167.64,14783.0,142.2695,142.3884,142.2441,142.3799,14783.0
2016-07-18 14:25:00,167.64,167.67,167.63,167.64,11142.0,142.3799,142.4054,142.3714,142.3799,11142.0
2016-07-18 14:30:00,167.62,167.67,167.61,167.63,8648.0,142.363,142.4054,142.3545,142.3714,8648.0
2016-07-18 14:35:00,167.63,167.7,167.63,167.64,15054.0,142.3714,142.4309,142.3714,142.3799,15054.0
2016-07-18 14:40:00,167.65,167.69,167.61,167.67,12437.0,142.3884,142.4224,142.3545,142.4054,12437.0
2016-07-18 14:45:00,167.65,167.84,167.65,167.81,40120.0,142.3884,142.5498,142.3884,142.5243,40120.0
2016-07-18 14:50:00,167.78,167.82,167.6,167.6,17812.0,142.4988,142.5328,142.346,142.346,17812.0
2016-07-18 14:55:00,167.59,167.66,167.49,167.64,17927.0,142.3375,142.3969,142.2525,142.3799,17927.0
2016-07-18 15:00:00,167.64,167.69,167.44,167.51,21277.0,142.3799,142.4224,142.2101,142.2695,21277.0
2016-07-18 15:05:00,167.48,167.53,167.43,167.45,9087.0,142.2441,142.2865,142.2016,142.2186,9087.0
2016-07-18 15:10:00,167.48,167.58,167.46,167.55,4410.0,142.2441,142.329,142.2271,142.3035,4410.0
2016-07-18 15:15:00,167.55,167.8,167.53,167.7,22617.0,142.3035,142.5158,142.2865,142.4309,22617.0
2016-07-18 15:20:00,167.7,167.78,167.65,167.7,48834.0,142.4309,142.4988,142.3884,142.4309,48834.0
2016-07-18 15:25:00,167.7,167.76,167.7,167.74,20790.0,142.4309,142.4819,142.4309,142.4649,20790.0
2016-07-18 15:30:00,167.75,167.78,167.72,167.75,46989.0,142.4734,142.4988,142.4479,142.4734,46989.0
2016-07-18 15:35:00,167.74,167.75,167.71,167.75,11629.0,142.4649,142.4734,142.4394,142.4734,11629.0
2016-07-18 15:40:00,167.72,167.86,167.72,167.78,26143.0,142.4479,142.5668,142.4479,142.4988,26143.0
2016-07-18 15:45:00,167.76,167.8,167.68,167.76,25436.0,142.4819,142.5158,142.4139,142.4819,25436.0
2016-07-18 15:50:00,167.76,167.77,167.69,167.73,53994.0,142.4819,142.4904,142.4224,142.4564,53994.0
2016-07-18 15:55:00,167.71,167.75,167.49,167.52,113968.0,142.4394,142.4734,142.2525,142.278,113968.0
2016-07-19 09:30:00,167.5,168.27,167.48,168.27,46875.0,142.261,142.915,142.2441,142.915,46875.0
2016-07-19 09:35:00,168.36,168.36,167.66,167.66,18312.0,142.9915,142.9915,142.3969,142.3969,18312.0
2016-07-19 09:40:00,167.62,167.77,167.52,167.52,7745.0,142.363,142.4904,142.278,142.278,7745.0
2016-07-19 09:45:00,167.52,167.61,167.39,167.44,12353.0,142.278,142.3545,142.1676,142.2101,12353.0
2016-07-19 09:50:00,167.49,167.98,167.49,167.97,20638.0,142.2525,142.6687,142.2525,142.6602,20638.0
2016-07-19 09:55:00,167.95,168.2,167.86,168.09,15562.0,142.6432,142.8556,142.5668,142.7621,15562.0
2016-07-19 10:00:00,168.03,168.16,167.84,167.91,13824.0,142.7112,142.8216,142.5498,142.6093,13824.0
2016-07-19 10:05:00,168.0,168.24,167.93,168.24,7409.0,142.6857,142.8895,142.6262,142.8895,7409.0
2016-07-19 10:10:00,168.25,168.5,168.19,168.36,27722.0,142.898,143.1104,142.8471,142.9915,27722.0
2016-07-19 10:15:00,168.3,168.3,168.06,168.2,19554.0,142.9405,142.9405,142.7367,142.8556,19554.0
2016-07-19 10:20:00,168.17,168.57,168.16,168.33,13606.0,142.8301,143.1698,142.8216,142.966,13606.0
2016-07-19 10:25:00,168.34,168.44,168.33,168.36,13099.0,142.9745,143.0594,142.966,142.9915,13099.0
2016-07-19 10:30:00,168.37,168.53,168.29,168.41,20998.0,142.9999,143.1358,142.932,143.0339,20998.0
2016-07-19 10:35:00,168.37,168.41,168.14,168.18,12301.0,142.9999,143.0339,142.8046,142.8386,12301.0
2016-07-19 10:40:00,168.22,168.22,168.01,168.06,17561.0,142.8725,142.8725,142.6942,142.7367,17561.0
2016-07-19 10:45:00,168.05,168.1,168.02,168.09,13944.0,142.7282,142.7706,142.7027,142.7621,13944.0
2016-07-19 10:50:00,168.1,168.32,168.09,168.22,21015.0,142.7706,142.9575,142.7621,142.8725,21015.0
2016-07-19 10:55:00,168.24,168.39,168.22,168.39,8173.0,142.8895,143.0169,142.8725,143.0169,8173.0
2016-07-19 11:00:00,168.37,168.44,168.26,168.41,14500.0,142.9999,143.0594,142.9065,143.0339,14500.0
2016-07-19 11:05:00,168.42,168.52,168.37,168.47,19900.0,143.0424,143.1273,142.9999,143.0849,19900.0
2016-07-19 11:10:00,168.46,168.46,168.27,168.32,10737.0,143.0764,143.0764,142.915,142.9575,10737.0
2016-07-19 11:15:00,168.3,168.4,168.3,168.4,8726.0,142.9405,143.0254,142.9405,143.0254,8726.0
2016-07-19 11:20:00,168.4,168.49,168.33,168.49,11341.0,143.0254,143.1019,142.966,143.1019,11341.0
2016-07-19 11:25:00,168.5,168.54,168.36,168.44,12939.0,143.1104,143.1443,142.9915,143.0594,12939.0
2016-07-19 11:30:00,168.44,168.51,168.34,168.34,10636.0,143.0594,143.1188,142.9745,142.9745,10636.0
2016-07-19 11:35:00,168.34,168.37,168.16,168.16,15816.0,142.9745,142.9999,142.8216,142.8216,15816.0
2016-07-19 11:40:00,168.14,168.25,168.12,168.18,6701.0,142.8046,142.898,142.7876,142.8386,6701.0
2016-07-19 11:45:00,168.15,168.15,168.05,168.12,11321.0,142.8131,142.8131,142.7282,142.7876,11321.0
2016-07-19 11:50:00,168.12,168.25,168.12,168.24,10750.0,142.7876,142.898,142.7876,142.8895,10750.0
2016-07-19 11:55:00,168.23,168.23,168.14,168.18,14573.0,142.881,142.881,142.8046,142.8386,14573.0
2016-07-19 12:00:00,168.18,168.28,168.05,168.07,36938.0,142.8386,142.9235,142.7282,142.7451,36938.0
2016-07-19 12:05:00,168.09,168.15,168.06,168.08,6728.0,142.7621,142.8131,142.7367,142.7536,6728.0
2016-07-19 12:10:00,168.1,168.2,168.08,168.15,8246.0,142.7706,142.8556,142.7536,142.8131,8246.0
2016-07-19 12:15:00,168.18,168.25,168.14,168.2,10056.0,142.8386,142.898,142.8046,142.8556,10056.0
2016-07-19 12:20:00,168.2,168.21,168.14,168.14,3860.0,142.8556,142.8641,142.8046,142.8046,3860.0
2016-07-19 12:25:00,168.14,168.19,168.11,168.13,3723.0,142.8046,142.8471,142.7791,142.7961,3723.0
2016-07-19 12:30:00,168.11,168.14,168.04,168.09,20753.0,142.7791,142.8046,142.7197,142.7621,20753.0
2016-07-19 12:35:00,168.12,168.17,168.08,168.08,8843.0,142.7876,142.8301,142.7536,142.7536,8843.0
2016-07-19 12:40:00,168.06,168.16,168.05,168.14,13459.0,142.7367,142.8216,142.7282,142.8046,13459.0
2016-07-19 12:45:00,168.16,168.25,168.16,168.21,10379.0,142.8216,142.898,142.8216,142.8641,10379.0
2016-07-19 12:50:00,168.22,168.37,168.2,168.32,7946.0,142.8725,142.9999,142.8556,142.9575,7946.0
2016-07-19 12:55:00,168.32,168.34,168.23,168.31,13483.0,142.9575,142.9745,142.881,142.949,13483.0
2016-07-19 13:00:00,168.28,168.35,168.28,168.35,10801.0,142.9235,142.983,142.9235,142.983,10801.0
2016-07-19 13:05:00,168.35,168.4,168.33,168.34,18199.0,142.983,143.0254,142.966,142.9745,18199.0
2016-07-19 13:10:00,168.34,168.39,168.31,168.36,8479.0,142.9745,143.0169,142.949,142.9915,8479.0
2016-07-19 13:15:00,168.36,168.36,168.3,168.35,9626.0,142.9915,142.9915,142.9405,142.983,9626.0
2016-07-19 13:20:00,168.36,168.41,168.32,168.37,10071.0,142.9915,143.0339,142.9575,142.9999,10071.0
2016-07-19 13:25:00,168.39,168.42,168.24,168.24,6607.0,143.0169,143.0424,142.8895,142.8895,6607.0
2016-07-19 13:30:00,168.24,168.25,168.17,168.22,8054.0,142.8895,142.898,142.8301,142.8725,8054.0
2016-07-19 13:35:00,168.19,168.2,168.03,168.13,8126.0,142.8471,142.8556,142.7112,142.7961,8126.0
2016-07-19 13:40:00,168.09,168.22,168.09,168.19,5272.0,142.7621,142.8725,142.7621,142.8471,5272.0
2016-07-19 13:45:00,168.19,168.2,168.12,168.19,4900.0,142.8471,142.8556,142.7876,142.8471,4900.0
2016-07-19 13:50:00,168.21,168.21,168.1,168.1,7217.0,142.8641,142.8641,142.7706,142.7706,7217.0
2016-07-19 13:55:00,168.14,168.15,168.09,168.15,7530.0,142.8046,142.8131,142.7621,142.8131,7530.0
2016-07-19 14:00:00,168.14,168.24,168.14,168.2,6507.0,142.8046,142.8895,142.8046,142.8556,6507.0
2016-07-19 14:05:00,168.19,168.2,168.13,168.17,5195.0,142.8471,142.8556,142.7961,142.8301,5195.0
2016-07-19 14:10:00,168.16,168.18,168.12,168.16,6314.0,142.8216,142.8386,142.7876,142.8216,6314.0
2016-07-19 14:15:00,168.18,168.28,168.17,168.23,11374.0,142.8386,142.9235,142.8301,142.881,11374.0
2016-07-19 14:20:00,168.24,168.27,168.2,168.23,5320.0,142.8895,142.915,142.8556,142.881,5320.0
2016-07-19 14:25:00,168.21,168.21,168.13,168.14,13409.0,142.8641,142.8641,142.7961,142.8046,13409.0
2016-07-19 14:30:00,168.11,168.14,168.07,168.14,6499.0,142.7791,142.8046,142.7451,142.8046,6499.0
2016-07-19 14:35:00,168.15,168.15,168.08,168.14,7464.0,142.8131,142.8131,142.7536,142.8046,7464.0
2016-07-19 14:40:00,168.14,168.17,168.05,168.12,9284.0,142.8046,142.8301,142.7282,142.7876,9284.0
2016-07-19 14:45:00,168.15,168.19,168.14,168.15,10694.0,142.8131,142.8471,142.8046,142.8131,10694.0
2016-07-19 14:50:00,168.13,168.18,168.12,168.14,4942.0,142.7961,142.8386,142.7876,142.8046,4942.0
2016-07-19 14:55:00,168.16,168.16,168.02,168.03,6270.0,142.8216,142.8216,142.7027,142.7112,6270.0
2016-07-19 15:00:00,168.03,168.05,167.99,167.99,15446.0,142.7112,142.7282,142.6772,142.6772,15446.0
2016-07-19 15:05:00,168.0,168.01,167.93,167.93,6339.0,142.6857,142.6942,142.6262,142.6262,6339.0
2016-07-19 15:10:00,167.94,167.94,167.85,167.92,10453.0,142.6347,142.6347,142.5583,142.6178,10453.0
2016-07-19 15:15:00,167.93,168.02,167.93,168.0,10946.0,142.6262,142.7027,142.6262,142.6857,10946.0
2016-07-19 15:20:00,168.04,168.06,168.0,168.0,5580.0,142.7197,142.7367,142.6857,142.6857,5580.0
2016-07-19 15:25:00,168.01,168.06,167.99,168.01,16484.0,142.6942,142.7367,142.6772,142.6942,16484.0
2016-07-19 15:30:00,168.0,168.05,167.94,168.02,17736.0,142.6857,142.7282,142.6347,142.7027,17736.0
2016-07-19 15:35:00,168.0,168.04,167.93,168.02,13823.0,142.6857,142.7197,142.6262,142.7027,13823.0
2016-07-19 15:40:00,168.04,168.12,168.03,168.11,14375.0,142.7197,142.7876,142.7112,142.7791,14375.0
2016-07-19 15:45:00,168.1,168.27,168.1,168.17,29478.0,142.7706,142.915,142.7706,142.8301,29478.0
2016-07-19 15:50:00,168.15,168.19,168.11,168.16,48721.0,142.8131,142.8471,142.7791,142.8216,48721.0
2016-07-19 15:55:00,168.14,168.21,168.02,168.12,72014.0,142.8046,142.8641,142.7027,142.7876,72014.0
2016-07-20 09:30:00,168.25,168.26,166.95,167.41,70757.0,142.898,142.9065,141.7939,142.1846,70757.0
2016-07-20 09:35:00,167.42,167.74,167.33,167.6,15163.0,142.1931,142.4649,142.1167,142.346,15163.0
2016-07-20 09:40:00,167.6,167.67,167.32,167.37,36764.0,142.346,142.4054,142.1082,142.1506,36764.0
2016-07-20 09:45:00,167.33,167.47,167.19,167.3,16483.0,142.1167,142.2356,141.9977,142.0912,16483.0
2016-07-20 09:50:00,167.33,167.37,167.01,167.03,25819.0,142.1167,142.1506,141.8449,141.8619,25819.0
2016-07-20 09:55:00,167.06,167.48,167.03,167.33,16818.0,141.8873,142.2441,141.8619,142.1167,16818.0
2016-07-20 10:00:00,167.39,167.43,167.25,167.42,11056.0,142.1676,142.2016,142.0487,142.1931,11056.0
2016-07-20 10:05:00,167.41,167.41,167.24,167.32,10898.0,142.1846,142.1846,142.0402,142.1082,10898.0
2016-07-20 10:10:00,167.33,167.35,167.14,167.23,9591.0,142.1167,142.1336,141.9553,142.0317,9591.0
2016-07-20 10:15:00,167.2,167.33,167.11,167.29,21674.0,142.0062,142.1167,141.9298,142.0827,21674.0
2016-07-20 10:20:00,167.26,167.37,167.21,167.31,19019.0,142.0572,142.1506,142.0147,142.0997,19019.0
2016-07-20 10:25:00,167.34,167.53,167.33,167.49,13204.0,142.1251,142.2865,142.1167,142.2525,13204.0
2016-07-20 10:30:00,167.49,167.75,167.45,167.66,11628.0,142.2525,142.4734,142.2186,142.3969,11628.0
2016-07-20 10:35:00,167.66,167.7,167.51,167.53,8632.0,142.3969,142.4309,142.2695,142.2865,8632.0
2016-07-20 10:40:00,167.53,167.69,167.52,167.69,4857.0,142.2865,142.4224,142.278,142.4224,4857.0
2016-07-20 10:45:00,167.67,167.78,167.62,167.69,17183.0,142.4054,142.4988,142.363,142.4224,17183.0
2016-07-20 10:50:00,167.66,167.76,167.61,167.75,7528.0,142.3969,142.4819,142.3545,142.4734,7528.0
2016-07-20 10:55:00,167.76,167.87,167.75,167.76,6653.0,142.4819,142.5753,142.4734,142.4819,6653.0
2016-07-20 11:00:00,167.74,167.87,167.71,167.84,9326.0,142.4649,142.5753,142.4394,142.5498,9326.0
2016-07-20 11:05:00,167.86,167.87,167.74,167.81,5117.0,142.5668,142.5753,142.4649,142.5243,5117.0
2016-07-20 11:10:00,167.79,167.87,167.77,167.82,8736.0,142.5073,142.5753,142.4904,142.5328,8736.0
2016-07-20 11:15:00,167.82,167.94,167.81,167.9,7742.0,142.5328,142.6347,142.5243,142.6008,7742.0
2016-07-20 11:20:00,167.9,167.9,167.81,167.81,7228.0,142.6008,142.6008,142.5243,142.5243,7228.0
2016-07-20 11:25:00,167.81,167.92,167.78,167.87,11715.0,142.5243,142.6178,142.4988,142.5753,11715.0
2016-07-20 11:30:00,167.85,167.92,167.85,167.89,15750.0,142.5583,142.6178,142.5583,142.5923,15750.0
2016-07-20 11:35:00,167.9,167.96,167.86,167.92,8232.0,142.6008,142.6517,142.5668,142.6178,8232.0
2016-07-20 11:40:00,167.92,167.95,167.86,167.86,5393.0,142.6178,142.6432,142.5668,142.5668,5393.0
2016-07-20 11:45:00,167.88,167.91,167.87,167.89,2688.0,142.5838,142.6093,142.5753,142.5923,2688.0
2016-07-20 11:50:00,167.87,167.87,167.74,167.74,10497.0,142.5753,142.5753,142.4649,142.4649,10497.0
2016-07-20 11:55:00,167.71,167.75,167.6,167.62,16219.0,142.4394,142.4734,142.346,142.363,16219.0
2016-07-20 12:00:00,167.64,167.64,167.56,167.57,5712.0,142.3799,142.3799,142.312,142.3205,5712.0
2016-07-20 12:05:00,167.57,167.57,167.49,167.52,10020.0,142.3205,142.3205,142.2525,142.278,10020.0
2016-07-20 12:10:00,167.51,167.55,167.45,167.53,6380.0,142.2695,142.3035,142.2186,142.2865,6380.0
2016-07-20 12:15:00,167.53,167.56,167.5,167.51,3512.0,142.2865,142.312,142.261,142.2695,3512.0
2016-07-20 12:20:00,167.51,167.61,167.5,167.59,13899.0,142.2695,142.3545,142.261,142.3375,13899.0
2016-07-20 12:25:00,167.6,167.63,167.58,167.61,3851.0,142.346,142.3714,142.329,142.3545,3851.0
2016-07-20 12:30:00,167.59,167.63,167.56,167.57,4106.0,142.3375,142.3714,142.312,142.3205,4106.0
2016-07-20 12:35:00,167.58,167.58,167.5,167.5,10283.0,142.329,142.329,142.261,142.261,10283.0
2016-07-20 12:40:00,167.5,167.53,167.48,167.5,5800.0,142.261,142.2865,142.2441,142.261,5800.0
2016-07-20 12:45:00,167.5,167.5,167.45,167.5,6172.0,142.261,142.261,142.2186,142.261,6172.0
2016-07-20 12:50:00,167.47,167.5,167.46,167.49,4940.0,142.2356,142.261,142.2271,142.2525,4940.0
2016-07-20 12:55:00,167.49,167.49,167.39,167.39,4964.0,142.2525,142.2525,142.1676,142.1676,4964.0
2016-07-20 13:00:00,167.4,167.42,167.34,167.36,15430.0,142.1761,142.1931,142.1251,142.1421,15430.0
2016-07-20 13:05:00,167.35,167.41,167.31,167.41,10800.0,142.1336,142.1846,142.0997,142.1846,10800.0
2016-07-20 13:10:00,167.4,167.44,167.38,167.44,3300.0,142.1761,142.2101,142.1591,142.2101,3300.0
2016-07-20 13:15:00,167.43,167.43,167.4,167.42,2361.0,142.2016,142.2016,142.1761,142.1931,2361.0
2016-07-20 13:20:00,167.42,167.48,167.38,167.46,5500.0,142.1931,142.2441,142.1591,142.2271,5500.0
2016-07-20 13:25:00,167.43,167.59,167.43,167.58,6354.0,142.2016,142.3375,142.2016,142.329,6354.0
2016-07-20 13:30:00,167.59,167.63,167.54,167.57,4918.0,142.3375,142.3714,142.295,142.3205,4918.0
2016-07-20 13:35:00,167.58,167.67,167.57,167.6,4341.0,142.329,142.4054,142.3205,142.346,4341.0
2016-07-20 13:40:00,167.63,167.67,167.57,167.59,3308.0,142.3714,142.4054,142.3205,142.3375,3308.0
2016-07-20 13:45:00,167.62,167.63,167.59,167.61,4700.0,142.363,142.3714,142.3375,142.3545,4700.0
2016-07-20 13:50:00,167.59,167.66,167.59,167.63,3721.0,142.3375,142.3969,142.3375,142.3714,3721.0
2016-07-20 13:55:00,167.62,167.67,167.62,167.65,5401.0,142.363,142.4054,142.363,142.3884,5401.0
2016-07-20 14:00:00,167.65,167.79,167.64,167.76,19104.0,142.3884,142.5073,142.3799,142.4819,19104.0
2016-07-20 14:05:00,167.75,167.84,167.75,167.83,8088.0,142.4734,142.5498,142.4734,142.5413,8088.0
2016-07-20 14:10:00,167.85,167.94,167.81,167.94,13365.0,142.5583,142.6347,142.5243,142.6347,13365.0
2016-07-20 14:15:00,167.92,167.97,167.91,167.92,7336.0,142.6178,142.6602,142.6093,142.6178,7336.0
2016-07-20 14:20:00,167.95,167.98,167.92,167.97,9893.0,142.6432,142.6687,142.6178,142.6602,9893.0
2016-07-20 14:25:00,167.97,167.97,167.84,167.86,31394.0,142.6602,142.6602,142.5498,142.5668,31394.0
2016-07-20 14:30:00,167.85,167.97,167.85,167.92,10255.0,142.5583,142.6602,142.5583,142.6178,10255.0
2016-07-20 14:35:00,167.92,167.97,167.91,167.96,8386.0,142.6178,142.6602,142.6093,142.6517,8386.0
2016-07-20 14:40:00,167.93,167.98,167.91,167.96,7576.0,142.6262,142.6687,142.6093,142.6517,7576.0
2016-07-20 14:45:00,167.97,167.98,167.92,167.92,9400.0,142.6602,142.6687,142.6178,142.6178,9400.0
2016-07-20 14:50:00,167.92,167.95,167.89,167.92,15987.0,142.6178,142.6432,142.5923,142.6178,15987.0
2016-07-20 14:55:00,167.92,168.04,167.92,167.97,12612.0,142.6178,142.7197,142.6178,142.6602,12612.0
2016-07-20 15:00:00,167.95,168.0,167.93,168.0,4873.0,142.6432,142.6857,142.6262,142.6857,4873.0
2016-07-20 15:05:00,167.99,168.07,167.99,168.06,7632.0,142.6772,142.7451,142.6772,142.7367,7632.0
2016-07-20 15:10:00,168.05,168.08,168.03,168.07,11566.0,142.7282,142.7536,142.7112,142.7451,11566.0
2016-07-20 15:15:00,168.08,168.1,168.06,168.09,8689.0,142.7536,142.7706,142.7367,142.7621,8689.0
2016-07-20 15:20:00,168.09,168.16,168.01,168.04,16359.0,142.7621,142.8216,142.6942,142.7197,16359.0
2016-07-20 15:25:00,168.07,168.2,168.06,168.2,16320.0,142.7451,142.8556,142.7367,142.8556,16320.0
2016-07-20 15:30:00,168.18,168.2,168.04,168.09,18146.0,142.8386,142.8556,142.7197,142.7621,18146.0
2016-07-20 15:35:00,168.08,168.09,167.99,168.05,17250.0,142.7536,142.7621,142.6772,142.7282,17250.0
2016-07-20 15:40:00,168.05,168.06,167.97,168.0,27286.0,142.7282,142.7367,142.6602,142.6857,27286.0
2016-07-20 15:45:00,168.0,168.11,167.96,168.11,21198.0,142.6857,142.7791,142.6517,142.7791,21198.0
2016-07-20 15:50:00,168.09,168.16,168.09,168.15,47140.0,142.7621,142.8216,142.7621,142.8131,47140.0
2016-07-20 15:55:00,168.14,168.14,167.99,168.04,55004.0,142.8046,142.8046,142.6772,142.7197,55004.0
2016-07-21 09:30:00,167.43,167.75,167.35,167.38,34545.0,142.2016,142.4734,142.1336,142.1591,34545.0
2016-07-21 09:35:00,167.38,167.5,167.2,167.49,14226.0,142.1591,142.261,142.0062,142.2525,14226.0
2016-07-21 09:40:00,167.35,167.48,167.29,167.45,19871.0,142.1336,142.2441,142.0827,142.2186,19871.0
2016-07-21 09:45:00,167.45,167.54,167.39,167.5,5237.0,142.2186,142.295,142.1676,142.261,5237.0
2016-07-21 09:50:00,167.46,167.46,167.24,167.3,8909.0,142.2271,142.2271,142.0402,142.0912,8909.0
2016-07-21 09:55:00,167.24,167.39,167.13,167.16,8057.0,142.0402,142.1676,141.9468,141.9723,8057.0
2016-07-21 10:00:00,167.13,167.31,167.11,167.3,21548.0,141.9468,142.0997,141.9298,142.0912,21548.0
2016-07-21 10:05:00,167.24,167.32,167.16,167.3,18049.0,142.0402,142.1082,141.9723,142.0912,18049.0
2016-07-21 10:10:00,167.31,167.4,167.24,167.32,11398.0,142.0997,142.1761,142.0402,142.1082,11398.0
2016-07-21 10:15:00,167.34,167.35,167.26,167.28,11255.0,142.1251,142.1336,142.0572,142.0742,11255.0
2016-07-21 10:20:00,167.28,167.43,167.25,167.35,16632.0,142.0742,142.2016,142.0487,142.1336,16632.0
2016-07-21 10:25:00,167.38,167.43,167.28,167.35,10019.0,142.1591,142.2016,142.0742,142.1336,10019.0
2016-07-21 10:30:00,167.3,167.43,167.29,167.36,8223.0,142.0912,142.2016,142.0827,142.1421,8223.0
2016-07-21 10:35:00,167.36,167.43,167.3,167.38,5110.0,142.1421,142.2016,142.0912,142.1591,5110.0
2016-07-21 10:40:00,167.37,167.4,167.19,167.22,6200.0,142.1506,142.1761,141.9977,142.0232,6200.0
2016-07-21 10:45:00,167.21,167.31,167.2,167.25,8688.0,142.0147,142.0997,142.0062,142.0487,8688.0
2016-07-21 10:50:00,167.28,167.31,167.2,167.26,7404.0,142.0742,142.0997,142.0062,142.0572,7404.0
2016-07-21 10:55:00,167.25,167.3,167.24,167.27,6200.0,142.0487,142.0912,142.0402,142.0657,6200.0
2016-07-21 11:00:00,167.27,167.3,167.14,167.2,10289.0,142.0657,142.0912,141.9553,142.0062,10289.0
2016-07-21 11:05:00,167.18,167.26,167.13,167.18,11610.0,141.9893,142.0572,141.9468,141.9893,11610.0
2016-07-21 11:10:00,167.18,167.24,167.13,167.14,9854.0,141.9893,142.0402,141.9468,141.9553,9854.0
2016-07-21 11:15:00,167.15,167.16,167.05,167.05,8716.0,141.9638,141.9723,141.8788,141.8788,8716.0
2016-07-21 11:20:00,167.06,167.15,167.05,167.15,7996.0,141.8873,141.9638,141.8788,141.9638,7996.0
2016-07-21 11:25:00,167.15,167.23,167.09,167.2,7769.0,141.9638,142.0317,141.9128,142.0062,7769.0
2016-07-21 11:30:00,167.21,167.21,167.03,167.07,8211.0,142.0147,142.0147,141.8619,141.8958,8211.0
2016-07-21 11:35:00,167.06,167.14,167.04,167.1,7699.0,141.8873,141.9553,141.8703,141.9213,7699.0
2016-07-21 11:40:00,167.04,167.09,166.91,166.98,34125.0,141.8703,141.9128,141.7599,141.8194,34125.0
2016-07-21 11:45:00,166.99,166.99,166.85,166.88,24270.0,141.8279,141.8279,141.709,141.7345,24270.0
2016-07-21 11:50:00,166.87,166.93,166.79,166.85,22678.0,141.726,141.7769,141.658,141.709,22678.0
2016-07-21 11:55:00,166.88,166.94,166.78,166.9,23728.0,141.7345,141.7854,141.6495,141.7514,23728.0
2016-07-21 12:00:00,166.93,167.09,166.91,167.09,16099.0,141.7769,141.9128,141.7599,141.9128,16099.0
2016-07-21 12:05:00,167.06,167.1,167.0,167.04,14183.0,141.8873,141.9213,141.8364,141.8703,14183.0
2016-07-21 12:10:00,167.03,167.12,167.01,167.08,12231.0,141.8619,141.9383,141.8449,141.9043,12231.0
2016-07-21 12:15:00,167.13,167.13,167.01,167.02,7784.0,141.9468,141.9468,141.8449,141.8534,7784.0
2016-07-21 12:20:00,167.01,167.08,166.96,167.06,7474.0,141.8449,141.9043,141.8024,141.8873,7474.0
2016-07-21 12:25:00,167.03,167.09,166.97,167.04,8304.0,141.8619,141.9128,141.8109,141.8703,8304.0
2016-07-21 12:30:00,167.03,167.06,166.96,167.01,6987.0,141.8619,141.8873,141.8024,141.8449,6987.0
2016-07-21 12:35:00,167.02,167.02,166.91,166.93,5700.0,141.8534,141.8534,141.7599,141.7769,5700.0
2016-07-21 12:40:00,166.94,166.94,166.76,166.8,9392.0,141.7854,141.7854,141.6325,141.6665,9392.0
2016-07-21 12:45:00,166.8,166.86,166.76,166.8,8232.0,141.6665,141.7175,141.6325,141.6665,8232.0
2016-07-21 12:50:00,166.79,166.79,166.7,166.76,7945.0,141.658,141.658,141.5816,141.6325,7945.0
2016-07-21 12:55:00,166.79,166.91,166.79,166.9,5248.0,141.658,141.7599,141.658,141.7514,5248.0
2016-07-21 13:00:00,166.94,166.95,166.89,166.9,5251.0,141.7854,141.7939,141.743,141.7514,5251.0
2016-07-21 13:05:00,166.91,166.96,166.89,166.94,6871.0,141.7599,141.8024,141.743,141.7854,6871.0
2016-07-21 13:10:00,166.94,167.03,166.91,167.03,5042.0,141.7854,141.8619,141.7599,141.8619,5042.0
2016-07-21 13:15:00,166.98,167.03,166.96,166.99,4875.0,141.8194,141.8619,141.8024,141.8279,4875.0
2016-07-21 13:20:00,166.98,167.04,166.97,166.97,4398.0,141.8194,141.8703,141.8109,141.8109,4398.0
2016-07-21 13:25:00,166.99,167.0,166.94,166.94,2239.0,141.8279,141.8364,141.7854,141.7854,2239.0
2016-07-21 13:30:00,166.94,166.94,166.83,166.84,5014.0,141.7854,141.7854,141.692,141.7005,5014.0
2016-07-21 13:35:00,166.82,166.87,166.81,166.85,10039.0,141.6835,141.726,141.675,141.709,10039.0
2016-07-21 13:40:00,166.84,166.85,166.72,166.74,3833.0,141.7005,141.709,141.5986,141.6156,3833.0
2016-07-21 13:45:00,166.76,166.78,166.68,166.68,8725.0,141.6325,141.6495,141.5646,141.5646,8725.0
2016-07-21 13:50:00,166.67,166.76,166.64,166.65,10539.0,141.5561,141.6325,141.5306,141.5391,10539.0
2016-07-21 13:55:00,166.64,166.67,166.59,166.63,15688.0,141.5306,141.5561,141.4882,141.5221,15688.0
2016-07-21 14:00:00,166.65,166.7,166.59,166.67,6902.0,141.5391,141.5816,141.4882,141.5561,6902.0
2016-07-21 14:05:00,166.67,166.74,166.59,166.6,9500.0,141.5561,141.6156,141.4882,141.4966,9500.0
2016-07-21 14:10:00,166.63,166.64,166.49,166.52,12232.0,141.5221,141.5306,141.4032,141.4287,12232.0
2016-07-21 14:15:00,166.52,166.54,166.48,166.54,7979.0,141.4287,141.4457,141.3947,141.4457,7979.0
2016-07-21 14:20:00,166.52,166.64,166.51,166.64,6862.0,141.4287,141.5306,141.4202,141.5306,6862.0
2016-07-21 14:25:00,166.65,166.7,166.57,166.67,8696.0,141.5391,141.5816,141.4712,141.5561,8696.0
2016-07-21 14:30:00,166.67,166.67,166.51,166.52,11034.0,141.5561,141.5561,141.4202,141.4287,11034.0
2016-07-21 14:35:00,166.54,166.58,166.51,166.54,7769.0,141.4457,141.4797,141.4202,141.4457,7769.0
2016-07-21 14:40:00,166.53,166.59,166.43,166.52,21025.0,141.4372,141.4882,141.3523,141.4287,21025.0
2016-07-21 14:45:00,166.48,166.61,166.44,166.58,12265.0,141.3947,141.5051,141.3608,141.4797,12265.0
2016-07-21 14:50:00,166.58,166.65,166.55,166.61,11276.0,141.4797,141.5391,141.4542,141.5051,11276.0
2016-07-21 14:55:00,166.6,166.66,166.45,166.45,10512.0,141.4966,141.5476,141.3693,141.3693,10512.0
2016-07-21 15:00:00,166.49,166.57,166.48,166.5,11099.0,141.4032,141.4712,141.3947,141.4117,11099.0
2016-07-21 15:05:00,166.52,166.53,166.3,166.32,18873.0,141.4287,141.4372,141.2419,141.2588,18873.0
2016-07-21 15:10:00,166.33,166.46,166.32,166.41,12514.0,141.2673,141.3777,141.2588,141.3353,12514.0
2016-07-21 15:15:00,166.44,166.49,166.41,166.48,12063.0,141.3608,141.4032,141.3353,141.3947,12063.0
2016-07-21 15:20:00,166.48,166.56,166.48,166.51,15077.0,141.3947,141.4627,141.3947,141.4202,15077.0
2016-07-21 15:25:00,166.53,166.6,166.52,166.6,21018.0,141.4372,141.4966,141.4287,141.4966,21018.0
2016-07-21 15:30:00,166.58,166.76,166.58,166.73,23429.0,141.4797,141.6325,141.4797,141.6071,23429.0
2016-07-21 15:35:00,166.75,166.75,166.66,166.66,16306.0,141.624,141.624,141.5476,141.5476,16306.0
2016-07-21 15:40:00,166.66,166.72,166.63,166.68,13345.0,141.5476,141.5986,141.5221,141.5646,13345.0
2016-07-21 15:45:00,166.69,166.87,166.68,166.82,17979.0,141.5731,141.726,141.5646,141.6835,17979.0
2016-07-21 15:50:00,166.82,166.85,166.79,166.82,28417.0,141.6835,141.709,141.658,141.6835,28417.0
2016-07-21 15:55:00,166.82,167.1,166.8,167.05,93276.0,141.6835,141.9213,141.6665,141.8788,93276.0
2016-07-22 09:30:00,167.68,167.7,167.34,167.49,46124.0,142.4139,142.4309,142.1251,142.2525,46124.0
2016-07-22 09:35:00,167.45,167.65,167.35,167.52,18110.0,142.2186,142.3884,142.1336,142.278,18110.0
2016-07-22 09:40:00,167.58,167.61,167.45,167.48,10020.0,142.329,142.3545,142.2186,142.2441,10020.0
2016-07-22 09:45:00,167.5,167.56,167.36,167.53,5358.0,142.261,142.312,142.1421,142.2865,5358.0
2016-07-22 09:50:00,167.52,167.63,167.39,167.39,9021.0,142.278,142.3714,142.1676,142.1676,9021.0
2016-07-22 09:55:00,167.45,167.54,167.4,167.47,6706.0,142.2186,142.295,142.1761,142.2356,6706.0
2016-07-22 10:00:00,167.49,167.54,167.38,167.49,10218.0,142.2525,142.295,142.1591,142.2525,10218.0
2016-07-22 10:05:00,167.48,167.54,167.42,167.46,8298.0,142.2441,142.295,142.1931,142.2271,8298.0
2016-07-22 10:10:00,167.41,167.53,167.39,167.49,7754.0,142.1846,142.2865,142.1676,142.2525,7754.0
2016-07-22 10:15:00,167.45,167.5,167.32,167.35,4900.0,142.2186,142.261,142.1082,142.1336,4900.0
2016-07-22 10:20:00,167.29,167.35,167.15,167.16,9610.0,142.0827,142.1336,141.9638,141.9723,9610.0
2016-07-22 10:25:00,167.17,167.24,167.04,167.08,11383.0,141.9808,142.0402,141.8703,141.9043,11383.0
2016-07-22 10:30:00,167.08,167.29,167.08,167.29,6362.0,141.9043,142.0827,141.9043,142.0827,6362.0
2016-07-22 10:35:00,167.28,167.35,167.23,167.32,8270.0,142.0742,142.1336,142.0317,142.1082,8270.0
2016-07-22 10:40:00,167.3,167.32,167.21,167.24,8626.0,142.0912,142.1082,142.0147,142.0402,8626.0
2016-07-22 10:45:00,167.24,167.28,167.06,167.15,15225.0,142.0402,142.0742,141.8873,141.9638,15225.0
2016-07-22 10:50:00,167.17,167.19,167.13,167.16,4976.0,141.9808,141.9977,141.9468,141.9723,4976.0
2016-07-22 10:55:00,167.13,167.13,167.06,167.06,4149.0,141.9468,141.9468,141.8873,141.8873,4149.0
2016-07-22 11:00:00,167.07,167.13,167.0,167.06,6342.0,141.8958,141.9468,141.8364,141.8873,6342.0
2016-07-22 11:05:00,167.06,167.08,167.0,167.07,6347.0,141.8873,141.9043,141.8364,141.8958,6347.0
2016-07-22 11:10:00,167.07,167.08,166.96,167.03,5753.0,141.8958,141.9043,141.8024,141.8619,5753.0
2016-07-22 11:15:00,167.02,167.08,167.01,167.04,3513.0,141.8534,141.9043,141.8449,141.8703,3513.0
2016-07-22 11:20:00,167.09,167.15,167.04,167.1,4803.0,141.9128,141.9638,141.8703,141.9213,4803.0
2016-07-22 11:25:00,167.15,167.22,167.07,167.18,84099.0,141.9638,142.0232,141.8958,141.9893,84099.0
2016-07-22 11:30:00,167.17,167.39,167.16,167.39,25082.0,141.9808,142.1676,141.9723,142.1676,25082.0
2016-07-22 11:35:00,167.39,167.5,167.37,167.44,10100.0,142.1676,142.261,142.1506,142.2101,10100.0
2016-07-22 11:40:00,167.46,167.46,167.37,167.43,2585.0,142.2271,142.2271,142.1506,142.2016,2585.0
2016-07-22 11:45:00,167.39,167.5,167.36,167.37,16043.0,142.1676,142.261,142.1421,142.1506,16043.0
2016-07-22 11:50:00,167.38,167.52,167.36,167.49,11133.0,142.1591,142.278,142.1421,142.2525,11133.0
2016-07-22 11:55:00,167.47,167.57,167.47,167.48,41833.0,142.2356,142.3205,142.2356,142.2441,41833.0
2016-07-22 12:00:00,167.5,167.61,167.5,167.58,7441.0,142.261,142.3545,142.261,142.329,7441.0
2016-07-22 12:05:00,167.61,167.62,167.5,167.54,6006.0,142.3545,142.363,142.261,142.295,6006.0
2016-07-22 12:10:00,167.54,167.62,167.52,167.53,6800.0,142.295,142.363,142.278,142.2865,6800.0
2016-07-22 12:15:00,167.53,167.58,167.44,167.44,13179.0,142.2865,142.329,142.2101,142.2101,13179.0
2016-07-22 12:20:00,167.42,167.46,167.3,167.41,12499.0,142.1931,142.2271,142.0912,142.1846,12499.0
2016-07-22 12:25:00,167.42,167.5,167.39,167.47,3851.0,142.1931,142.261,142.1676,142.2356,3851.0
2016-07-22 12:30:00,167.43,167.52,167.43,167.49,4075.0,142.2016,142.278,142.2016,142.2525,4075.0
2016-07-22 12:35:00,167.48,167.48,167.41,167.42,3053.0,142.2441,142.2441,142.1846,142.1931,3053.0
2016-07-22 12:40:00,167.38,167.45,167.34,167.42,2299.0,142.1591,142.2186,142.1251,142.1931,2299.0
2016-07-22 12:45:00,167.42,167.42,167.33,167.34,4114.0,142.1931,142.1931,142.1167,142.1251,4114.0
2016-07-22 12:50:00,167.38,167.43,167.34,167.39,3294.0,142.1591,142.2016,142.1251,142.1676,3294.0
2016-07-22 12:55:00,167.4,167.46,167.35,167.35,7296.0,142.1761,142.2271,142.1336,142.1336,7296.0
2016-07-22 13:00:00,167.37,167.4,167.29,167.36,5872.0,142.1506,142.1761,142.0827,142.1421,5872.0
2016-07-22 13:05:00,167.36,167.44,167.36,167.4,7308.0,142.1421,142.2101,142.1421,142.1761,7308.0
2016-07-22 13:10:00,167.38,167.46,167.34,167.43,32509.0,142.1591,142.2271,142.1251,142.2016,32509.0
2016-07-22 13:15:00,167.4,167.42,167.35,167.39,4052.0,142.1761,142.1931,142.1336,142.1676,4052.0
2016-07-22 13:20:00,167.4,167.44,167.33,167.38,6689.0,142.1761,142.2101,142.1167,142.1591,6689.0
2016-07-22 13:25:00,167.38,167.42,167.36,167.37,3637.0,142.1591,142.1931,142.1421,142.1506,3637.0
2016-07-22 13:30:00,167.41,167.45,167.36,167.43,5257.0,142.1846,142.2186,142.1421,142.2016,5257.0
2016-07-22 13:35:00,167.42,167.44,167.28,167.31,6390.0,142.1931,142.2101,142.0742,142.0997,6390.0
2016-07-22 13:40:00,167.28,167.4,167.27,167.38,8793.0,142.0742,142.1761,142.0657,142.1591,8793.0
2016-07-22 13:45:00,167.37,167.4,167.29,167.39,8346.0,142.1506,142.1761,142.0827,142.1676,8346.0
2016-07-22 13:50:00,167.36,167.42,167.35,167.41,7070.0,142.1421,142.1931,142.1336,142.1846,7070.0
2016-07-22 13:55:00,167.4,167.44,167.37,167.44,7016.0,142.1761,142.2101,142.1506,142.2101,7016.0
2016-07-22 14:00:00,167.45,167.48,167.35,167.37,6206.0,142.2186,142.2441,142.1336,142.1506,6206.0
2016-07-22 14:05:00,167.35,167.47,167.35,167.44,8770.0,142.1336,142.2356,142.1336,142.2101,8770.0
2016-07-22 14:10:00,167.43,167.45,167.36,167.36,5668.0,142.2016,142.2186,142.1421,142.1421,5668.0
2016-07-22 14:15:00,167.36,167.37,167.25,167.31,10570.0,142.1421,142.1506,142.0487,142.0997,10570.0
2016-07-22 14:20:00,167.28,167.36,167.26,167.29,5755.0,142.0742,142.1421,142.0572,142.0827,5755.0
2016-07-22 14:25:00,167.28,167.32,167.2,167.22,5260.0,142.0742,142.1082,142.0062,142.0232,5260.0
2016-07-22 14:30:00,167.24,167.28,167.2,167.22,4660.0,142.0402,142.0742,142.0062,142.0232,4660.0
2016-07-22 14:35:00,167.24,167.29,167.23,167.25,4452.0,142.0402,142.0827,142.0317,142.0487,4452.0
2016-07-22 14:40:00,167.23,167.3,167.23,167.26,5126.0,142.0317,142.0912,142.0317,142.0572,5126.0
2016-07-22 14:45:00,167.26,167.3,167.24,167.24,4394.0,142.0572,142.0912,142.0402,142.0402,4394.0
2016-07-22 14:50:00,167.25,167.26,167.19,167.22,7435.0,142.0487,142.0572,141.9977,142.0232,7435.0
2016-07-22 14:55:00,167.25,167.27,167.2,167.23,8537.0,142.0487,142.0657,142.0062,142.0317,8537.0
2016-07-22 15:00:00,167.24,167.37,167.24,167.33,10224.0,142.0402,142.1506,142.0402,142.1167,10224.0
2016-07-22 15:05:00,167.33,167.36,167.25,167.3,9900.0,142.1167,142.1421,142.0487,142.0912,9900.0
2016-07-22 15:10:00,167.28,167.37,167.28,167.28,7954.0,142.0742,142.1506,142.0742,142.0742,7954.0
2016-07-22 15:15:00,167.28,167.32,167.27,167.3,14489.0,142.0742,142.1082,142.0657,142.0912,14489.0
2016-07-22 15:20:00,167.3,167.35,167.24,167.24,9371.0,142.0912,142.1336,142.0402,142.0402,9371.0
2016-07-22 15:25:00,167.22,167.32,167.22,167.28,35862.0,142.0232,142.1082,142.0232,142.0742,35862.0
2016-07-22 15:30:00,167.27,167.41,167.26,167.39,7905.0,142.0657,142.1846,142.0572,142.1676,7905.0
2016-07-22 15:35:00,167.37,167.48,167.35,167.45,8575.0,142.1506,142.2441,142.1336,142.2186,8575.0
2016-07-22 15:40:00,167.45,167.45,167.28,167.32,6255.0,142.2186,142.2186,142.0742,142.1082,6255.0
2016-07-22 15:45:00,167.29,167.37,167.26,167.27,10009.0,142.0827,142.1506,142.0572,142.0657,10009.0
2016-07-22 15:50:00,167.29,167.4,167.27,167.35,38120.0,142.0827,142.1761,142.0657,142.1336,38120.0
2016-07-22 15:55:00,167.33,167.47,167.18,167.43,121438.0,142.1167,142.2356,141.9893,142.2016,121438.0
2016-07-25 09:30:00,167.17,167.38,166.4,166.76,671372.0,141.9808,142.1591,141.3268,141.6325,671372.0
2016-07-25 09:35:00,166.84,167.35,166.76,166.86,15023.0,141.7005,142.1336,141.6325,141.7175,15023.0
2016-07-25 09:40:00,166.88,167.35,166.77,167.31,14538.0,141.7345,142.1336,141.641,142.0997,14538.0
2016-07-25 09:45:00,167.34,167.49,167.16,167.32,12466.0,142.1251,142.2525,141.9723,142.1082,12466.0
2016-07-25 09:50:00,167.28,167.65,167.28,167.52,7815.0,142.0742,142.3884,142.0742,142.278,7815.0
2016-07-25 09:55:00,167.5,168.15,167.39,168.06,77419.0,142.261,142.8131,142.1676,142.7367,77419.0
2016-07-25 10:00:00,168.09,168.2,167.54,167.57,38943.0,142.7621,142.8556,142.295,142.3205,38943.0
2016-07-25 10:05:00,167.55,167.7,167.44,167.47,15041.0,142.3035,142.4309,142.2101,142.2356,15041.0
2016-07-25 10:10:00,167.49,167.55,167.1,167.22,21865.0,142.2525,142.3035,141.9213,142.0232,21865.0
2016-07-25 10:15:00,167.15,167.35,167.01,167.18,18632.0,141.9638,142.1336,141.8449,141.9893,18632.0
2016-07-25 10:20:00,167.19,167.19,167.05,167.05,4651.0,141.9977,141.9977,141.8788,141.8788,4651.0
2016-07-25 10:25:00,167.05,167.15,167.0,167.01,7938.0,141.8788,141.9638,141.8364,141.8449,7938.0
2016-07-25 10:30:00,167.0,167.1,166.93,166.99,6639.0,141.8364,141.9213,141.7769,141.8279,6639.0
2016-07-25 10:35:00,166.99,167.1,166.95,166.95,9731.0,141.8279,141.9213,141.7939,141.7939,9731.0
2016-07-25 10:40:00,166.97,167.05,166.92,166.92,10824.0,141.8109,141.8788,141.7684,141.7684,10824.0
2016-07-25 10:45:00,166.9,167.09,166.9,166.99,11825.0,141.7514,141.9128,141.7514,141.8279,11825.0
2016-07-25 10:50:00,166.95,167.02,166.92,166.94,8792.0,141.7939,141.8534,141.7684,141.7854,8792.0
2016-07-25 10:55:00,166.98,167.13,166.97,167.04,11342.0,141.8194,141.9468,141.8109,141.8703,11342.0
2016-07-25 11:00:00,167.04,167.06,167.01,167.04,4625.0,141.8703,141.8873,141.8449,141.8703,4625.0
2016-07-25 11:05:00,167.04,167.07,166.97,167.0,7839.0,141.8703,141.8958,141.8109,141.8364,7839.0
2016-07-25 11:10:00,167.03,167.15,167.02,167.13,6479.0,141.8619,141.9638,141.8534,141.9468,6479.0
2016-07-25 11:15:00,167.12,167.14,167.03,167.13,4100.0,141.9383,141.9553,141.8619,141.9468,4100.0
2016-07-25 11:20:00,167.15,167.15,167.0,167.05,9476.0,141.9638,141.9638,141.8364,141.8788,9476.0
2016-07-25 11:25:00,167.07,167.13,166.97,167.02,9707.0,141.8958,141.9468,141.8109,141.8534,9707.0
2016-07-25 11:30:00,166.97,167.01,166.93,167.01,4089.0,141.8109,141.8449,141.7769,141.8449,4089.0
2016-07-25 11:35:00,167.0,167.05,166.96,166.99,3320.0,141.8364,141.8788,141.8024,141.8279,3320.0
2016-07-25 11:40:00,167.0,167.07,166.93,166.99,7287.0,141.8364,141.8958,141.7769,141.8279,7287.0
2016-07-25 11:45:00,166.96,167.03,166.94,167.03,5940.0,141.8024,141.8619,141.7854,141.8619,5940.0
2016-07-25 11:50:00,167.03,167.05,166.94,167.03,8911.0,141.8619,141.8788,141.7854,141.8619,8911.0
2016-07-25 11:55:00,167.03,167.05,166.97,167.0,10207.0,141.8619,141.8788,141.8109,141.8364,10207.0
2016-07-25 12:00:00,167.05,167.08,166.96,166.96,7576.0,141.8788,141.9043,141.8024,141.8024,7576.0
2016-07-25 12:05:00,166.96,167.15,166.93,167.12,5143.0,141.8024,141.9638,141.7769,141.9383,5143.0
2016-07-25 12:10:00,167.11,167.11,166.89,166.89,21721.0,141.9298,141.9298,141.743,141.743,21721.0
2016-07-25 12:15:00,166.89,167.01,166.84,167.0,6605.0,141.743,141.8449,141.7005,141.8364,6605.0
2016-07-25 12:20:00,166.99,167.14,166.98,167.01,9099.0,141.8279,141.9553,141.8194,141.8449,9099.0
2016-07-25 12:25:00,167.02,167.17,167.0,167.16,5111.0,141.8534,141.9808,141.8364,141.9723,5111.0
2016-07-25 12:30:00,167.19,167.24,167.17,167.17,7820.0,141.9977,142.0402,141.9808,141.9808,7820.0
2016-07-25 12:35:00,167.18,167.22,167.12,167.14,5440.0,141.9893,142.0232,141.9383,141.9553,5440.0
2016-07-25 12:40:00,167.2,167.24,167.2,167.24,2867.0,142.0062,142.0402,142.0062,142.0402,2867.0
2016-07-25 12:45:00,167.25,167.43,167.25,167.42,8282.0,142.0487,142.2016,142.0487,142.1931,8282.0
2016-07-25 12:50:00,167.44,167.48,167.43,167.46,1268.0,142.2101,142.2441,142.2016,142.2271,1268.0
2016-07-25 12:55:00,167.46,167.53,167.46,167.53,4296.0,142.2271,142.2865,142.2271,142.2865,4296.0
2016-07-25 13:00:00,167.51,167.51,167.33,167.33,3774.0,142.2695,142.2695,142.1167,142.1167,3774.0
2016-07-25 13:05:00,167.33,167.37,167.29,167.34,4400.0,142.1167,142.1506,142.0827,142.1251,4400.0
2016-07-25 13:10:00,167.35,167.42,167.33,167.4,5495.0,142.1336,142.1931,142.1167,142.1761,5495.0
2016-07-25 13:15:00,167.37,167.44,167.32,167.41,6030.0,142.1506,142.2101,142.1082,142.1846,6030.0
2016-07-25 13:20:00,167.42,167.57,167.42,167.57,3833.0,142.1931,142.3205,142.1931,142.3205,3833.0
2016-07-25 13:25:00,167.59,167.61,167.52,167.58,3150.0,142.3375,142.3545,142.278,142.329,3150.0
2016-07-25 13:30:00,167.63,167.65,167.48,167.49,4828.0,142.3714,142.3884,142.2441,142.2525,4828.0
2016-07-25 13:35:00,167.51,167.56,167.48,167.54,3865.0,142.2695,142.312,142.2441,142.295,3865.0
2016-07-25 13:40:00,167.49,167.58,167.49,167.54,3714.0,142.2525,142.329,142.2525,142.295,3714.0
2016-07-25 13:45:00,167.56,167.56,167.42,167.5,5613.0,142.312,142.312,142.1931,142.261,5613.0
2016-07-25 13:50:00,167.46,167.6,167.46,167.54,4222.0,142.2271,142.346,142.2271,142.295,4222.0
2016-07-25 13:55:00,167.58,167.69,167.57,167.62,4011.0,142.329,142.4224,142.3205,142.363,4011.0
2016-07-25 14:00:00,167.61,167.75,167.61,167.74,4957.0,142.3545,142.4734,142.3545,142.4649,4957.0
2016-07-25 14:05:00,167.72,167.77,167.68,167.76,5403.0,142.4479,142.4904,142.4139,142.4819,5403.0
2016-07-25 14:10:00,167.75,167.75,167.65,167.68,5175.0,142.4734,142.4734,142.3884,142.4139,5175.0
2016-07-25 14:15:00,167.63,167.67,167.57,167.63,4132.0,142.3714,142.4054,142.3205,142.3714,4132.0
2016-07-25 14:20:00,167.63,167.68,167.61,167.67,2250.0,142.3714,142.4139,142.3545,142.4054,2250.0
2016-07-25 14:25:00,167.69,167.69,167.41,167.44,5869.0,142.4224,142.4224,142.1846,142.2101,5869.0
2016-07-25 14:30:00,167.44,167.63,167.44,167.52,4764.0,142.2101,142.3714,142.2101,142.278,4764.0
2016-07-25 14:35:00,167.53,167.59,167.42,167.42,4618.0,142.2865,142.3375,142.1931,142.1931,4618.0
2016-07-25 14:40:00,167.43,167.56,167.43,167.44,5208.0,142.2016,142.312,142.2016,142.2101,5208.0
2016-07-25 14:45:00,167.5,167.51,167.36,167.43,3414.0,142.261,142.2695,142.1421,142.2016,3414.0
2016-07-25 14:50:00,167.44,167.54,167.44,167.5,4722.0,142.2101,142.295,142.2101,142.261,4722.0
2016-07-25 14:55:00,167.5,167.52,167.36,167.41,5200.0,142.261,142.278,142.1421,142.1846,5200.0
2016-07-25 15:00:00,167.43,167.53,167.4,167.48,4880.0,142.2016,142.2865,142.1761,142.2441,4880.0
2016-07-25 15:05:00,167.52,167.53,167.46,167.47,6397.0,142.278,142.2865,142.2271,142.2356,6397.0
2016-07-25 15:10:00,167.45,167.58,167.45,167.56,4703.0,142.2186,142.329,142.2186,142.312,4703.0
2016-07-25 15:15:00,167.52,167.56,167.42,167.43,7857.0,142.278,142.312,142.1931,142.2016,7857.0
2016-07-25 15:20:00,167.42,167.48,167.4,167.46,8372.0,142.1931,142.2441,142.1761,142.2271,8372.0
2016-07-25 15:25:00,167.46,167.55,167.45,167.55,7590.0,142.2271,142.3035,142.2186,142.3035,7590.0
2016-07-25 15:30:00,167.55,167.71,167.53,167.71,11966.0,142.3035,142.4394,142.2865,142.4394,11966.0
2016-07-25 15:35:00,167.73,167.74,167.63,167.65,14179.0,142.4564,142.4649,142.3714,142.3884,14179.0
2016-07-25 15:40:00,167.65,167.75,167.59,167.59,14112.0,142.3884,142.4734,142.3375,142.3375,14112.0
2016-07-25 15:45:00,167.59,167.74,167.58,167.62,16772.0,142.3375,142.4649,142.329,142.363,16772.0
2016-07-25 15:50:00,167.63,167.76,167.62,167.76,18426.0,142.3714,142.4819,142.363,142.4819,18426.0
2016-07-25 15:55:00,167.77,167.98,167.75,167.98,65327.0,142.4904,142.6687,142.4734,142.6687,65327.0
2016-07-26 09:30:00,167.6,168.59,167.17,168.46,53969.0,142.346,143.1868,141.9808,143.0764,53969.0
2016-07-26 09:35:00,168.46,168.55,168.22,168.44,26065.0,143.0764,143.1528,142.8725,143.0594,26065.0
2016-07-26 09:40:00,168.41,168.56,168.34,168.4,10807.0,143.0339,143.1613,142.9745,143.0254,10807.0
2016-07-26 09:45:00,168.52,168.69,168.37,168.62,8681.0,143.1273,143.2717,142.9999,143.2123,8681.0
2016-07-26 09:50:00,168.73,168.82,168.67,168.76,13330.0,143.3057,143.3821,143.2547,143.3312,13330.0
2016-07-26 09:55:00,168.74,168.82,168.64,168.64,22824.0,143.3142,143.3821,143.2293,143.2293,22824.0
2016-07-26 10:00:00,168.63,168.73,168.62,168.65,7952.0,143.2208,143.3057,143.2123,143.2378,7952.0
2016-07-26 10:05:00,168.65,168.67,168.52,168.58,8900.0,143.2378,143.2547,143.1273,143.1783,8900.0
2016-07-26 10:10:00,168.56,168.6,168.38,168.47,12292.0,143.1613,143.1953,143.0084,143.0849,12292.0
2016-07-26 10:15:00,168.45,168.48,168.3,168.43,26993.0,143.0679,143.0934,142.9405,143.0509,26993.0
2016-07-26 10:20:00,168.39,168.5,168.34,168.49,7153.0,143.0169,143.1104,142.9745,143.1019,7153.0
2016-07-26 10:25:00,168.52,168.73,168.51,168.68,13448.0,143.1273,143.3057,143.1188,143.2632,13448.0
2016-07-26 10:30:00,168.68,168.75,168.64,168.75,13132.0,143.2632,143.3227,143.2293,143.3227,13132.0
2016-07-26 10:35:00,168.75,168.77,168.63,168.68,25978.0,143.3227,143.3397,143.2208,143.2632,25978.0
2016-07-26 10:40:00,168.67,168.67,168.43,168.47,18585.0,143.2547,143.2547,143.0509,143.0849,18585.0
2016-07-26 10:45:00,168.53,168.54,168.1,168.2,37001.0,143.1358,143.1443,142.7706,142.8556,37001.0
2016-07-26 10:50:00,168.19,168.2,167.76,167.78,10822.0,142.8471,142.8556,142.4819,142.4988,10822.0
2016-07-26 10:55:00,167.74,167.92,167.46,167.46,18853.0,142.4649,142.6178,142.2271,142.2271,18853.0
2016-07-26 11:00:00,167.46,167.71,167.42,167.64,8064.0,142.2271,142.4394,142.1931,142.3799,8064.0
2016-07-26 11:05:00,167.61,167.66,167.47,167.49,5684.0,142.3545,142.3969,142.2356,142.2525,5684.0
2016-07-26 11:10:00,167.45,167.5,167.21,167.26,10267.0,142.2186,142.261,142.0147,142.0572,10267.0
2016-07-26 11:15:00,167.26,167.34,167.12,167.15,11174.0,142.0572,142.1251,141.9383,141.9638,11174.0
2016-07-26 11:20:00,167.17,167.49,167.11,167.46,80949.0,141.9808,142.2525,141.9298,142.2271,80949.0
2016-07-26 11:25:00,167.47,167.51,166.7,167.2,47918.0,142.2356,142.2695,141.5816,142.0062,47918.0
2016-07-26 11:30:00,167.23,167.23,166.98,166.98,12720.0,142.0317,142.0317,141.8194,141.8194,12720.0
2016-07-26 11:35:00,166.99,167.11,166.97,167.05,7691.0,141.8279,141.9298,141.8109,141.8788,7691.0
2016-07-26 11:40:00,167.04,167.15,167.0,167.08,3995.0,141.8703,141.9638,141.8364,141.9043,3995.0
2016-07-26 11:45:00,167.08,167.1,167.02,167.08,5940.0,141.9043,141.9213,141.8534,141.9043,5940.0
2016-07-26 11:50:00,167.14,167.32,167.08,167.23,8802.0,141.9553,142.1082,141.9043,142.0317,8802.0
2016-07-26 11:55:00,167.24,167.42,167.21,167.4,6167.0,142.0402,142.1931,142.0147,142.1761,6167.0
2016-07-26 12:00:00,167.42,167.52,167.4,167.47,6295.0,142.1931,142.278,142.1761,142.2356,6295.0
2016-07-26 12:05:00,167.48,167.56,167.47,167.53,3051.0,142.2441,142.312,142.2356,142.2865,3051.0
2016-07-26 12:10:00,167.53,167.58,167.45,167.52,4762.0,142.2865,142.329,142.2186,142.278,4762.0
2016-07-26 12:15:00,167.53,167.62,167.51,167.59,4863.0,142.2865,142.363,142.2695,142.3375,4863.0
2016-07-26 12:20:00,167.63,167.75,167.6,167.75,8304.0,142.3714,142.4734,142.346,142.4734,8304.0
2016-07-26 12:25:00,167.73,167.76,167.65,167.72,44309.0,142.4564,142.4819,142.3884,142.4479,44309.0
2016-07-26 12:30:00,167.73,167.76,167.69,167.72,5455.0,142.4564,142.4819,142.4224,142.4479,5455.0
2016-07-26 12:35:00,167.7,167.74,167.67,167.7,4871.0,142.4309,142.4649,142.4054,142.4309,4871.0
2016-07-26 12:40:00,167.7,167.77,167.67,167.73,11438.0,142.4309,142.4904,142.4054,142.4564,11438.0
2016-07-26 12:45:00,167.71,167.76,167.69,167.69,6620.0,142.4394,142.4819,142.4224,142.4224,6620.0
2016-07-26 12:50:00,167.69,167.69,167.66,167.68,8561.0,142.4224,142.4224,142.3969,142.4139,8561.0
2016-07-26 12:55:00,167.68,167.7,167.66,167.68,11144.0,142.4139,142.4309,142.3969,142.4139,11144.0
2016-07-26 13:00:00,167.68,167.75,167.66,167.75,5048.0,142.4139,142.4734,142.3969,142.4734,5048.0
2016-07-26 13:05:00,167.74,167.77,167.67,167.76,9410.0,142.4649,142.4904,142.4054,142.4819,9410.0
2016-07-26 13:10:00,167.77,167.78,167.66,167.73,28580.0,142.4904,142.4988,142.3969,142.4564,28580.0
2016-07-26 13:15:00,167.71,167.76,167.68,167.71,8709.0,142.4394,142.4819,142.4139,142.4394,8709.0
2016-07-26 13:20:00,167.71,167.71,167.44,167.48,45027.0,142.4394,142.4394,142.2101,142.2441,45027.0
2016-07-26 13:25:00,167.5,167.51,167.46,167.48,6217.0,142.261,142.2695,142.2271,142.2441,6217.0
2016-07-26 13:30:00,167.51,167.54,167.46,167.54,4886.0,142.2695,142.295,142.2271,142.295,4886.0
2016-07-26 13:35:00,167.53,167.56,167.47,167.56,3759.0,142.2865,142.312,142.2356,142.312,3759.0
2016-07-26 13:40:00,167.56,167.64,167.56,167.59,2991.0,142.312,142.3799,142.312,142.3375,2991.0
2016-07-26 13:45:00,167.57,167.63,167.4,167.4,10276.0,142.3205,142.3714,142.1761,142.1761,10276.0
2016-07-26 13:50:00,167.4,167.48,167.3,167.33,3441.0,142.1761,142.2441,142.0912,142.1167,3441.0
2016-07-26 13:55:00,167.3,167.36,167.26,167.29,5727.0,142.0912,142.1421,142.0572,142.0827,5727.0
2016-07-26 14:00:00,167.29,167.46,167.29,167.4,3745.0,142.0827,142.2271,142.0827,142.1761,3745.0
2016-07-26 14:05:00,167.39,167.41,167.35,167.37,2854.0,142.1676,142.1846,142.1336,142.1506,2854.0
2016-07-26 14:10:00,167.37,167.45,167.28,167.35,4773.0,142.1506,142.2186,142.0742,142.1336,4773.0
2016-07-26 14:15:00,167.37,167.51,167.37,167.51,7996.0,142.1506,142.2695,142.1506,142.2695,7996.0
2016-07-26 14:20:00,167.52,167.62,167.49,167.62,6875.0,142.278,142.363,142.2525,142.363,6875.0
2016-07-26 14:25:00,167.59,167.65,167.57,167.6,4509.0,142.3375,142.3884,142.3205,142.346,4509.0
2016-07-26 14:30:00,167.61,167.7,167.59,167.6,31775.0,142.3545,142.4309,142.3375,142.346,31775.0
2016-07-26 14:35:00,167.56,167.64,167.55,167.58,4370.0,142.312,142.3799,142.3035,142.329,4370.0
2016-07-26 14:40:00,167.61,167.63,167.57,167.62,3455.0,142.3545,142.3714,142.3205,142.363,3455.0
2016-07-26 14:45:00,167.63,167.65,167.57,167.62,5900.0,142.3714,142.3884,142.3205,142.363,5900.0
2016-07-26 14:50:00,167.61,167.68,167.58,167.62,9179.0,142.3545,142.4139,142.329,142.363,9179.0
2016-07-26 14:55:00,167.63,167.65,167.59,167.63,6616.0,142.3714,142.3884,142.3375,142.3714,6616.0
2016-07-26 15:00:00,167.61,167.73,167.59,167.72,4428.0,142.3545,142.4564,142.3375,142.4479,4428.0
2016-07-26 15:05:00,167.72,167.79,167.59,167.76,19622.0,142.4479,142.5073,142.3375,142.4819,19622.0
2016-07-26 15:10:00,167.74,167.8,167.73,167.77,5950.0,142.4649,142.5158,142.4564,142.4904,5950.0
2016-07-26 15:15:00,167.76,167.78,167.69,167.7,7121.0,142.4819,142.4988,142.4224,142.4309,7121.0
2016-07-26 15:20:00,167.69,167.76,167.67,167.73,4926.0,142.4224,142.4819,142.4054,142.4564,4926.0
2016-07-26 15:25:00,167.74,167.74,167.67,167.73,6555.0,142.4649,142.4649,142.4054,142.4564,6555.0
2016-07-26 15:30:00,167.73,167.77,167.72,167.74,7709.0,142.4564,142.4904,142.4479,142.4649,7709.0
2016-07-26 15:35:00,167.77,167.78,167.71,167.77,9786.0,142.4904,142.4988,142.4394,142.4904,9786.0
2016-07-26 15:40:00,167.78,167.79,167.73,167.73,9849.0,142.4988,142.5073,142.4564,142.4564,9849.0
2016-07-26 15:45:00,167.72,167.85,167.72,167.76,13571.0,142.4479,142.5583,142.4479,142.4819,13571.0
2016-07-26 15:50:00,167.75,167.75,167.7,167.72,21328.0,142.4734,142.4734,142.4309,142.4479,21328.0
2016-07-26 15:55:00,167.72,167.8,167.55,167.59,96633.0,142.4479,142.5158,142.3035,142.3375,96633.0
2016-07-27 09:30:00,167.15,167.5,167.0,167.5,29529.0,141.9638,142.261,141.8364,142.261,29529.0
2016-07-27 09:35:00,167.49,167.49,167.07,167.09,9512.0,142.2525,142.2525,141.8958,141.9128,9512.0
2016-07-27 09:40:00,167.13,167.14,166.73,166.86,23919.0,141.9468,141.9553,141.6071,141.7175,23919.0
2016-07-27 09:45:00,166.92,167.04,166.88,166.93,15240.0,141.7684,141.8703,141.7345,141.7769,15240.0
2016-07-27 09:50:00,166.97,167.23,166.92,167.11,8582.0,141.8109,142.0317,141.7684,141.9298,8582.0
2016-07-27 09:55:00,167.15,167.21,167.1,167.15,4197.0,141.9638,142.0147,141.9213,141.9638,4197.0
2016-07-27 10:00:00,167.15,167.22,167.03,167.04,10575.0,141.9638,142.0232,141.8619,141.8703,10575.0
2016-07-27 10:05:00,167.02,167.05,166.78,166.78,10158.0,141.8534,141.8788,141.6495,141.6495,10158.0
2016-07-27 10:10:00,166.72,166.74,166.55,166.61,9494.0,141.5986,141.6156,141.4542,141.5051,9494.0
2016-07-27 10:15:00,166.62,166.75,166.44,166.51,9498.0,141.5136,141.624,141.3608,141.4202,9498.0
2016-07-27 10:20:00,166.56,166.56,166.26,166.3,10328.0,141.4627,141.4627,141.2079,141.2419,10328.0
2016-07-27 10:25:00,166.3,166.46,166.3,166.44,9730.0,141.2419,141.3777,141.2419,141.3608,9730.0
2016-07-27 10:30:00,166.46,166.46,166.28,166.28,18219.0,141.3777,141.3777,141.2249,141.2249,18219.0
2016-07-27 10:35:00,166.28,166.37,166.25,166.29,13322.0,141.2249,141.3013,141.1994,141.2334,13322.0
2016-07-27 10:40:00,166.3,166.3,166.01,166.06,21474.0,141.2419,141.2419,140.9956,141.038,21474.0
2016-07-27 10:45:00,166.05,166.23,166.03,166.17,25007.0,141.0295,141.1824,141.0125,141.1314,25007.0
2016-07-27 10:50:00,166.2,166.29,166.1,166.15,22604.0,141.1569,141.2334,141.072,141.1145,22604.0
2016-07-27 10:55:00,166.14,166.15,166.01,166.03,15356.0,141.106,141.1145,140.9956,141.0125,15356.0
2016-07-27 11:00:00,166.03,166.17,166.02,166.11,17248.0,141.0125,141.1314,141.004,141.0805,17248.0
2016-07-27 11:05:00,166.13,166.25,166.12,166.2,7796.0,141.0975,141.1994,141.089,141.1569,7796.0
2016-07-27 11:10:00,166.23,166.37,166.21,166.32,12406.0,141.1824,141.3013,141.1654,141.2588,12406.0
2016-07-27 11:15:00,166.31,166.38,166.25,166.37,7101.0,141.2503,141.3098,141.1994,141.3013,7101.0
2016-07-27 11:20:00,166.39,166.4,166.28,166.4,11278.0,141.3183,141.3268,141.2249,141.3268,11278.0
2016-07-27 11:25:00,166.42,166.62,166.37,166.43,20244.0,141.3438,141.5136,141.3013,141.3523,20244.0
2016-07-27 11:30:00,166.45,166.45,166.27,166.35,6274.0,141.3693,141.3693,141.2164,141.2843,6274.0
2016-07-27 11:35:00,166.37,166.4,166.12,166.17,19207.0,141.3013,141.3268,141.089,141.1314,19207.0
2016-07-27 11:40:00,166.16,166.17,166.02,166.09,10388.0,141.1229,141.1314,141.004,141.0635,10388.0
2016-07-27 11:45:00,166.07,166.22,166.03,166.21,12206.0,141.0465,141.1739,141.0125,141.1654,12206.0
2016-07-27 11:50:00,166.21,166.39,166.21,166.32,13229.0,141.1654,141.3183,141.1654,141.2588,13229.0
2016-07-27 11:55:00,166.29,166.29,166.02,166.05,6600.0,141.2334,141.2334,141.004,141.0295,6600.0
2016-07-27 12:00:00,166.05,166.07,165.87,165.99,13261.0,141.0295,141.0465,140.8766,140.9786,13261.0
2016-07-27 12:05:00,165.99,166.13,165.97,166.13,6271.0,140.9786,141.0975,140.9616,141.0975,6271.0
2016-07-27 12:10:00,166.11,166.23,166.1,166.22,5189.0,141.0805,141.1824,141.072,141.1739,5189.0
2016-07-27 12:15:00,166.19,166.29,166.18,166.22,4435.0,141.1484,141.2334,141.1399,141.1739,4435.0
2016-07-27 12:20:00,166.23,166.23,166.05,166.05,7677.0,141.1824,141.1824,141.0295,141.0295,7677.0
2016-07-27 12:25:00,166.06,166.11,166.02,166.03,4844.0,141.038,141.0805,141.004,141.0125,4844.0
2016-07-27 12:30:00,166.06,166.11,166.02,166.09,4712.0,141.038,141.0805,141.004,141.0635,4712.0
2016-07-27 12:35:00,166.09,166.15,166.07,166.08,4341.0,141.0635,141.1145,141.0465,141.055,4341.0
2016-07-27 12:40:00,166.11,166.16,166.09,166.12,3164.0,141.0805,141.1229,141.0635,141.089,3164.0
2016-07-27 12:45:00,166.12,166.13,166.05,166.08,3219.0,141.089,141.0975,141.0295,141.055,3219.0
2016-07-27 12:50:00,166.09,166.11,166.03,166.06,2150.0,141.0635,141.0805,141.0125,141.038,2150.0
2016-07-27 12:55:00,166.07,166.16,166.06,166.09,6759.0,141.0465,141.1229,141.038,141.0635,6759.0
2016-07-27 13:00:00,166.12,166.28,166.11,166.28,4507.0,141.089,141.2249,141.0805,141.2249,4507.0
2016-07-27 13:05:00,166.27,166.3,166.21,166.23,3673.0,141.2164,141.2419,141.1654,141.1824,3673.0
2016-07-27 13:10:00,166.19,166.19,166.11,166.19,3015.0,141.1484,141.1484,141.0805,141.1484,3015.0
2016-07-27 13:15:00,166.19,166.19,166.13,166.19,3196.0,141.1484,141.1484,141.0975,141.1484,3196.0
2016-07-27 13:20:00,166.18,166.21,166.01,166.05,12589.0,141.1399,141.1654,140.9956,141.0295,12589.0
2016-07-27 13:25:00,166.06,166.1,166.04,166.05,3800.0,141.038,141.072,141.021,141.0295,3800.0
2016-07-27 13:30:00,166.06,166.11,166.01,166.11,5428.0,141.038,141.0805,140.9956,141.0805,5428.0
2016-07-27 13:35:00,166.12,166.17,166.1,166.13,3089.0,141.089,141.1314,141.072,141.0975,3089.0
2016-07-27 13:40:00,166.11,166.25,166.07,166.25,6710.0,141.0805,141.1994,141.0465,141.1994,6710.0
2016-07-27 13:45:00,166.25,166.36,166.23,166.33,5223.0,141.1994,141.2928,141.1824,141.2673,5223.0
2016-07-27 13:50:00,166.31,166.32,166.2,166.22,8269.0,141.2503,141.2588,141.1569,141.1739,8269.0
2016-07-27 13:55:00,166.22,166.3,166.19,166.29,5361.0,141.1739,141.2419,141.1484,141.2334,5361.0
2016-07-27 14:00:00,166.23,166.34,165.75,166.08,28785.0,141.1824,141.2758,140.7747,141.055,28785.0
2016-07-27 14:05:00,166.08,166.13,165.95,165.95,33234.0,141.055,141.0975,140.9446,140.9446,33234.0
2016-07-27 14:10:00,165.99,166.17,165.87,165.97,14965.0,140.9786,141.1314,140.8766,140.9616,14965.0
2016-07-27 14:15:00,166.03,166.5,165.99,166.37,21176.0,141.0125,141.4117,140.9786,141.3013,21176.0
2016-07-27 14:20:00,166.36,166.43,166.34,166.36,6397.0,141.2928,141.3523,141.2758,141.2928,6397.0
2016-07-27 14:25:00,166.34,166.38,166.22,166.23,8051.0,141.2758,141.3098,141.1739,141.1824,8051.0
2016-07-27 14:30:00,166.2,166.32,166.2,166.3,6878.0,141.1569,141.2588,141.1569,141.2419,6878.0
2016-07-27 14:35:00,166.29,166.4,166.28,166.32,9124.0,141.2334,141.3268,141.2249,141.2588,9124.0
2016-07-27 14:40:00,166.32,166.41,166.27,166.38,6361.0,141.2588,141.3353,141.2164,141.3098,6361.0
2016-07-27 14:45:00,166.4,166.45,166.36,166.36,8000.0,141.3268,141.3693,141.2928,141.2928,8000.0
2016-07-27 14:50:00,166.36,166.42,166.27,166.3,35216.0,141.2928,141.3438,141.2164,141.2419,35216.0
2016-07-27 14:55:00,166.3,166.33,166.24,166.27,8782.0,141.2419,141.2673,141.1909,141.2164,8782.0
2016-07-27 15:00:00,166.28,166.37,166.27,166.35,10557.0,141.2249,141.3013,141.2164,141.2843,10557.0
2016-07-27 15:05:00,166.36,166.42,166.32,166.4,14699.0,141.2928,141.3438,141.2588,141.3268,14699.0
2016-07-27 15:10:00,166.39,166.4,166.28,166.28,20127.0,141.3183,141.3268,141.2249,141.2249,20127.0
2016-07-27 15:15:00,166.28,166.44,166.28,166.43,13599.0,141.2249,141.3608,141.2249,141.3523,13599.0
2016-07-27 15:20:00,166.43,166.48,166.39,166.41,12835.0,141.3523,141.3947,141.3183,141.3353,12835.0
2016-07-27 15:25:00,166.41,166.48,166.35,166.47,16111.0,141.3353,141.3947,141.2843,141.3862,16111.0
2016-07-27 15:30:00,166.45,166.45,166.39,166.44,17838.0,141.3693,141.3693,141.3183,141.3608,17838.0
2016-07-27 15:35:00,166.43,166.52,166.41,166.48,25243.0,141.3523,141.4287,141.3353,141.3947,25243.0
2016-07-27 15:40:00,166.48,166.52,166.39,166.41,13291.0,141.3947,141.4287,141.3183,141.3353,13291.0
2016-07-27 15:45:00,166.4,166.41,166.12,166.16,27647.0,141.3268,141.3353,141.089,141.1229,27647.0
2016-07-27 15:50:00,166.17,166.24,166.11,166.12,23938.0,141.1314,141.1909,141.0805,141.089,23938.0
2016-07-27 15:55:00,166.12,166.21,166.03,166.13,54406.0,141.089,141.1654,141.0125,141.0975,54406.0
2016-07-28 09:30:00,166.26,166.69,166.25,166.56,55564.0,141.2079,141.5731,141.1994,141.4627,55564.0
2016-07-28 09:35:00,166.49,166.82,166.25,166.72,76188.0,141.4032,141.6835,141.1994,141.5986,76188.0
2016-07-28 09:40:00,166.65,166.86,166.59,166.61,13216.0,141.5391,141.7175,141.4882,141.5051,13216.0
2016-07-28 09:45:00,166.63,166.63,166.25,166.4,21824.0,141.5221,141.5221,141.1994,141.3268,21824.0
2016-07-28 09:50:00,166.38,166.52,166.37,166.48,10318.0,141.3098,141.4287,141.3013,141.3947,10318.0
2016-07-28 09:55:00,166.46,166.59,166.46,166.48,9500.0,141.3777,141.4882,141.3777,141.3947,9500.0
2016-07-28 10:00:00,166.5,166.7,166.5,166.58,11436.0,141.4117,141.5816,141.4117,141.4797,11436.0
2016-07-28 10:05:00,166.59,166.63,166.42,166.55,16245.0,141.4882,141.5221,141.3438,141.4542,16245.0
2016-07-28 10:10:00,166.54,166.55,166.25,166.26,18630.0,141.4457,141.4542,141.1994,141.2079,18630.0
2016-07-28 10:15:00,166.26,166.44,166.26,166.28,19844.0,141.2079,141.3608,141.2079,141.2249,19844.0
2016-07-28 10:20:00,166.3,166.43,166.27,166.34,7660.0,141.2419,141.3523,141.2164,141.2758,7660.0
2016-07-28 10:25:00,166.33,166.4,166.25,166.4,7996.0,141.2673,141.3268,141.1994,141.3268,7996.0
2016-07-28 10:30:00,166.36,166.41,166.27,166.38,5939.0,141.2928,141.3353,141.2164,141.3098,5939.0
2016-07-28 10:35:00,166.34,166.35,166.25,166.32,5531.0,141.2758,141.2843,141.1994,141.2588,5531.0
2016-07-28 10:40:00,166.33,166.41,166.26,166.41,6000.0,141.2673,141.3353,141.2079,141.3353,6000.0
2016-07-28 10:45:00,166.42,166.54,166.37,166.46,8033.0,141.3438,141.4457,141.3013,141.3777,8033.0
2016-07-28 10:50:00,166.46,166.46,166.25,166.25,26355.0,141.3777,141.3777,141.1994,141.1994,26355.0
2016-07-28 10:55:00,166.25,166.3,165.96,166.0,100150.0,141.1994,141.2419,140.9531,140.9871,100150.0
2016-07-28 11:00:00,166.02,166.26,166.02,166.14,11058.0,141.004,141.2079,141.004,141.106,11058.0
2016-07-28 11:05:00,166.14,166.15,166.0,166.0,8675.0,141.106,141.1145,140.9871,140.9871,8675.0
2016-07-28 11:10:00,165.99,166.11,165.91,166.02,13599.0,140.9786,141.0805,140.9106,141.004,13599.0
2016-07-28 11:15:00,166.04,166.13,166.03,166.06,14832.0,141.021,141.0975,141.0125,141.038,14832.0
2016-07-28 11:20:00,166.06,166.13,166.05,166.1,25941.0,141.038,141.0975,141.0295,141.072,25941.0
2016-07-28 11:25:00,166.08,166.13,166.06,166.08,11938.0,141.055,141.0975,141.038,141.055,11938.0
2016-07-28 11:30:00,166.08,166.14,165.97,165.98,13945.0,141.055,141.106,140.9616,140.9701,13945.0
2016-07-28 11:35:00,165.96,165.98,165.82,165.88,10014.0,140.9531,140.9701,140.8342,140.8851,10014.0
2016-07-28 11:40:00,165.86,165.89,165.8,165.86,9791.0,140.8682,140.8936,140.8172,140.8682,9791.0
2016-07-28 11:45:00,165.87,165.87,165.81,165.86,11485.0,140.8766,140.8766,140.8257,140.8682,11485.0
2016-07-28 11:50:00,165.86,165.89,165.81,165.85,8578.0,140.8682,140.8936,140.8257,140.8597,8578.0
2016-07-28 11:55:00,165.86,166.03,165.84,166.0,23260.0,140.8682,141.0125,140.8512,140.9871,23260.0
2016-07-28 12:00:00,166.0,166.09,165.96,166.05,27031.0,140.9871,141.0635,140.9531,141.0295,27031.0
2016-07-28 12:05:00,166.09,166.1,166.04,166.1,9926.0,141.0635,141.072,141.021,141.072,9926.0
2016-07-28 12:10:00,166.09,166.2,166.07,166.17,12394.0,141.0635,141.1569,141.0465,141.1314,12394.0
2016-07-28 12:15:00,166.23,166.33,166.22,166.29,6070.0,141.1824,141.2673,141.1739,141.2334,6070.0
2016-07-28 12:20:00,166.28,166.31,166.16,166.17,9746.0,141.2249,141.2503,141.1229,141.1314,9746.0
2016-07-28 12:25:00,166.18,166.29,166.14,166.24,9050.0,141.1399,141.2334,141.106,141.1909,9050.0
2016-07-28 12:30:00,166.24,166.32,166.22,166.28,13169.0,141.1909,141.2588,141.1739,141.2249,13169.0
2016-07-28 12:35:00,166.32,166.35,166.28,166.31,6054.0,141.2588,141.2843,141.2249,141.2503,6054.0
2016-07-28 12:40:00,166.3,166.38,166.27,166.38,6911.0,141.2419,141.3098,141.2164,141.3098,6911.0
2016-07-28 12:45:00,166.37,166.4,166.34,166.4,4969.0,141.3013,141.3268,141.2758,141.3268,4969.0
2016-07-28 12:50:00,166.4,166.47,166.39,166.41,29736.0,141.3268,141.3862,141.3183,141.3353,29736.0
2016-07-28 12:55:00,166.43,166.48,166.41,166.46,9646.0,141.3523,141.3947,141.3353,141.3777,9646.0
2016-07-28 13:00:00,166.46,166.46,166.4,166.45,9999.0,141.3777,141.3777,141.3268,141.3693,9999.0
2016-07-28 13:05:00,166.44,166.45,166.41,166.44,8408.0,141.3608,141.3693,141.3353,141.3608,8408.0
2016-07-28 13:10:00,166.44,166.46,166.4,166.45,9002.0,141.3608,141.3777,141.3268,141.3693,9002.0
2016-07-28 13:15:00,166.45,166.48,166.43,166.46,8031.0,141.3693,141.3947,141.3523,141.3777,8031.0
2016-07-28 13:20:00,166.46,166.49,166.39,166.42,5814.0,141.3777,141.4032,141.3183,141.3438,5814.0
2016-07-28 13:25:00,166.39,166.47,166.39,166.46,49621.0,141.3183,141.3862,141.3183,141.3777,49621.0
2016-07-28 13:30:00,166.46,166.47,166.37,166.41,13683.0,141.3777,141.3862,141.3013,141.3353,13683.0
2016-07-28 13:35:00,166.39,166.46,166.37,166.43,12444.0,141.3183,141.3777,141.3013,141.3523,12444.0
2016-07-28 13:40:00,166.41,166.42,166.35,166.4,8505.0,141.3353,141.3438,141.2843,141.3268,8505.0
2016-07-28 13:45:00,166.43,166.48,166.35,166.41,19972.0,141.3523,141.3947,141.2843,141.3353,19972.0
2016-07-28 13:50:00,166.42,166.45,166.38,166.41,13854.0,141.3438,141.3693,141.3098,141.3353,13854.0
2016-07-28 13:55:00,166.4,166.5,166.4,166.46,15378.0,141.3268,141.4117,141.3268,141.3777,15378.0
2016-07-28 14:00:00,166.49,166.52,166.44,166.47,16330.0,141.4032,141.4287,141.3608,141.3862,16330.0
2016-07-28 14:05:00,166.51,166.51,166.41,166.5,15200.0,141.4202,141.4202,141.3353,141.4117,15200.0
2016-07-28 14:10:00,166.51,166.65,166.51,166.62,22047.0,141.4202,141.5391,141.4202,141.5136,22047.0
2016-07-28 14:15:00,166.62,166.67,166.55,166.61,9203.0,141.5136,141.5561,141.4542,141.5051,9203.0
2016-07-28 14:20:00,166.59,166.59,166.51,166.55,9628.0,141.4882,141.4882,141.4202,141.4542,9628.0
2016-07-28 14:25:00,166.54,166.55,166.38,166.41,14646.0,141.4457,141.4542,141.3098,141.3353,14646.0
2016-07-28 14:30:00,166.4,166.53,166.37,166.49,12761.0,141.3268,141.4372,141.3013,141.4032,12761.0
2016-07-28 14:35:00,166.51,166.61,166.51,166.55,13608.0,141.4202,141.5051,141.4202,141.4542,13608.0
2016-07-28 14:40:00,166.59,166.67,166.52,166.64,11270.0,141.4882,141.5561,141.4287,141.5306,11270.0
2016-07-28 14:45:00,166.65,166.71,166.5,166.51,9242.0,141.5391,141.5901,141.4117,141.4202,9242.0
2016-07-28 14:50:00,166.53,166.62,166.52,166.55,7955.0,141.4372,141.5136,141.4287,141.4542,7955.0
2016-07-28 14:55:00,166.56,166.56,166.44,166.54,36755.0,141.4627,141.4627,141.3608,141.4457,36755.0
2016-07-28 15:00:00,166.56,166.59,166.5,166.58,18365.0,141.4627,141.4882,141.4117,141.4797,18365.0
2016-07-28 15:05:00,166.56,166.59,166.44,166.44,9294.0,141.4627,141.4882,141.3608,141.3608,9294.0
2016-07-28 15:10:00,166.41,166.46,166.38,166.41,17443.0,141.3353,141.3777,141.3098,141.3353,17443.0
2016-07-28 15:15:00,166.4,166.43,166.33,166.36,9666.0,141.3268,141.3523,141.2673,141.2928,9666.0
2016-07-28 15:20:00,166.35,166.38,166.31,166.32,37465.0,141.2843,141.3098,141.2503,141.2588,37465.0
2016-07-28 15:25:00,166.33,166.42,166.32,166.42,39690.0,141.2673,141.3438,141.2588,141.3438,39690.0
2016-07-28 15:30:00,166.41,166.43,166.35,166.41,22698.0,141.3353,141.3523,141.2843,141.3353,22698.0
2016-07-28 15:35:00,166.41,166.41,166.23,166.31,19494.0,141.3353,141.3353,141.1824,141.2503,19494.0
2016-07-28 15:40:00,166.31,166.45,166.24,166.4,24932.0,141.2503,141.3693,141.1909,141.3268,24932.0
2016-07-28 15:45:00,166.39,166.46,166.36,166.45,28336.0,141.3183,141.3777,141.2928,141.3693,28336.0
2016-07-28 15:50:00,166.45,166.51,166.36,166.49,46291.0,141.3693,141.4202,141.2928,141.4032,46291.0
2016-07-28 15:55:00,166.49,166.49,166.24,166.36,86787.0,141.4032,141.4032,141.1909,141.2928,86787.0
2016-07-29 09:30:00,166.64,166.99,166.43,166.82,47087.0,141.5306,141.8279,141.3523,141.6835,47087.0
2016-07-29 09:35:00,166.83,167.14,166.72,166.99,14575.0,141.692,141.9553,141.5986,141.8279,14575.0
2016-07-29 09:40:00,166.91,166.91,166.59,166.7,12520.0,141.7599,141.7599,141.4882,141.5816,12520.0
2016-07-29 09:45:00,166.79,166.9,166.64,166.9,12792.0,141.658,141.7514,141.5306,141.7514,12792.0
2016-07-29 09:50:00,166.92,167.01,166.79,166.89,24052.0,141.7684,141.8449,141.658,141.743,24052.0
2016-07-29 09:55:00,166.89,166.97,166.76,166.79,11813.0,141.743,141.8109,141.6325,141.658,11813.0
2016-07-29 10:00:00,166.73,166.76,166.38,166.48,9777.0,141.6071,141.6325,141.3098,141.3947,9777.0
2016-07-29 10:05:00,166.45,166.77,166.41,166.66,16375.0,141.3693,141.641,141.3353,141.5476,16375.0
2016-07-29 10:10:00,166.69,166.8,166.54,166.65,11787.0,141.5731,141.6665,141.4457,141.5391,11787.0
2016-07-29 10:15:00,166.64,166.66,166.51,166.66,7001.0,141.5306,141.5476,141.4202,141.5476,7001.0
2016-07-29 10:20:00,166.64,166.73,166.61,166.72,6075.0,141.5306,141.6071,141.5051,141.5986,6075.0
2016-07-29 10:25:00,166.76,166.85,166.67,166.84,9526.0,141.6325,141.709,141.5561,141.7005,9526.0
2016-07-29 10:30:00,166.79,166.93,166.76,166.84,10109.0,141.658,141.7769,141.6325,141.7005,10109.0
2016-07-29 10:35:00,166.83,167.07,166.83,167.02,10862.0,141.692,141.8958,141.692,141.8534,10862.0
2016-07-29 10:40:00,167.05,167.1,166.95,167.1,9396.0,141.8788,141.9213,141.7939,141.9213,9396.0
2016-07-29 10:45:00,167.1,167.29,167.09,167.21,18424.0,141.9213,142.0827,141.9128,142.0147,18424.0
2016-07-29 10:50:00,167.23,167.33,167.18,167.23,7812.0,142.0317,142.1167,141.9893,142.0317,7812.0
2016-07-29 10:55:00,167.28,167.3,167.1,167.18,5503.0,142.0742,142.0912,141.9213,141.9893,5503.0
2016-07-29 11:00:00,167.14,167.33,167.14,167.32,14041.0,141.9553,142.1167,141.9553,142.1082,14041.0
2016-07-29 11:05:00,167.3,167.32,167.24,167.27,7536.0,142.0912,142.1082,142.0402,142.0657,7536.0
2016-07-29 11:10:00,167.28,167.29,167.21,167.23,8135.0,142.0742,142.0827,142.0147,142.0317,8135.0
2016-07-29 11:15:00,167.22,167.22,167.04,167.09,5520.0,142.0232,142.0232,141.8703,141.9128,5520.0
2016-07-29 11:20:00,167.09,167.32,167.09,167.22,6091.0,141.9128,142.1082,141.9128,142.0232,6091.0
2016-07-29 11:25:00,167.21,167.4,167.21,167.34,10156.0,142.0147,142.1761,142.0147,142.1251,10156.0
2016-07-29 11:30:00,167.39,167.39,167.23,167.29,3659.0,142.1676,142.1676,142.0317,142.0827,3659.0
2016-07-29 11:35:00,167.26,167.55,167.26,167.46,8024.0,142.0572,142.3035,142.0572,142.2271,8024.0
2016-07-29 11:40:00,167.46,167.51,167.32,167.44,5200.0,142.2271,142.2695,142.1082,142.2101,5200.0
2016-07-29 11:45:00,167.47,167.51,167.36,167.48,4776.0,142.2356,142.2695,142.1421,142.2441,4776.0
2016-07-29 11:50:00,167.44,167.49,167.36,167.49,3100.0,142.2101,142.2525,142.1421,142.2525,3100.0
2016-07-29 11:55:00,167.47,167.47,167.38,167.42,5750.0,142.2356,142.2356,142.1591,142.1931,5750.0
2016-07-29 12:00:00,167.41,167.61,167.41,167.61,9282.0,142.1846,142.3545,142.1846,142.3545,9282.0
2016-07-29 12:05:00,167.62,167.68,167.59,167.67,7154.0,142.363,142.4139,142.3375,142.4054,7154.0
2016-07-29 12:10:00,167.67,167.68,167.54,167.59,5787.0,142.4054,142.4139,142.295,142.3375,5787.0
2016-07-29 12:15:00,167.56,167.59,167.38,167.41,6196.0,142.312,142.3375,142.1591,142.1846,6196.0
2016-07-29 12:20:00,167.4,167.43,167.25,167.25,5465.0,142.1761,142.2016,142.0487,142.0487,5465.0
2016-07-29 12:25:00,167.29,167.31,167.24,167.25,5443.0,142.0827,142.0997,142.0402,142.0487,5443.0
2016-07-29 12:30:00,167.21,167.25,167.19,167.21,13573.0,142.0147,142.0487,141.9977,142.0147,13573.0
2016-07-29 12:35:00,167.2,167.24,167.13,167.13,7937.0,142.0062,142.0402,141.9468,141.9468,7937.0
2016-07-29 12:40:00,167.13,167.16,167.02,167.08,2800.0,141.9468,141.9723,141.8534,141.9043,2800.0
2016-07-29 12:45:00,167.08,167.14,167.05,167.12,3425.0,141.9043,141.9553,141.8788,141.9383,3425.0
2016-07-29 12:50:00,167.1,167.14,167.08,167.12,3432.0,141.9213,141.9553,141.9043,141.9383,3432.0
2016-07-29 12:55:00,167.12,167.14,167.09,167.13,3576.0,141.9383,141.9553,141.9128,141.9468,3576.0
2016-07-29 13:00:00,167.11,167.25,167.01,167.25,20178.0,141.9298,142.0487,141.8449,142.0487,20178.0
2016-07-29 13:05:00,167.27,167.31,167.2,167.3,6242.0,142.0657,142.0997,142.0062,142.0912,6242.0
2016-07-29 13:10:00,167.32,167.34,167.28,167.31,4152.0,142.1082,142.1251,142.0742,142.0997,4152.0
2016-07-29 13:15:00,167.29,167.32,167.27,167.31,2746.0,142.0827,142.1082,142.0657,142.0997,2746.0
2016-07-29 13:20:00,167.32,167.35,167.29,167.35,3824.0,142.1082,142.1336,142.0827,142.1336,3824.0
2016-07-29 13:25:00,167.34,167.39,167.29,167.37,3602.0,142.1251,142.1676,142.0827,142.1506,3602.0
2016-07-29 13:30:00,167.38,167.47,167.35,167.47,6399.0,142.1591,142.2356,142.1336,142.2356,6399.0
2016-07-29 13:35:00,167.45,167.58,167.45,167.51,9199.0,142.2186,142.329,142.2186,142.2695,9199.0
2016-07-29 13:40:00,167.49,167.51,167.26,167.26,6285.0,142.2525,142.2695,142.0572,142.0572,6285.0
2016-07-29 13:45:00,167.25,167.31,167.17,167.17,12969.0,142.0487,142.0997,141.9808,141.9808,12969.0
2016-07-29 13:50:00,167.15,167.18,167.1,167.18,13960.0,141.9638,141.9893,141.9213,141.9893,13960.0
2016-07-29 13:55:00,167.2,167.33,167.18,167.31,4390.0,142.0062,142.1167,141.9893,142.0997,4390.0
2016-07-29 14:00:00,167.32,167.32,167.26,167.27,2538.0,142.1082,142.1082,142.0572,142.0657,2538.0
2016-07-29 14:05:00,167.29,167.29,167.21,167.23,5695.0,142.0827,142.0827,142.0147,142.0317,5695.0
2016-07-29 14:10:00,167.23,167.29,167.2,167.27,6714.0,142.0317,142.0827,142.0062,142.0657,6714.0
2016-07-29 14:15:00,167.25,167.27,167.2,167.21,3796.0,142.0487,142.0657,142.0062,142.0147,3796.0
2016-07-29 14:20:00,167.21,167.28,167.2,167.28,4200.0,142.0147,142.0742,142.0062,142.0742,4200.0
2016-07-29 14:25:00,167.28,167.28,167.24,167.25,4001.0,142.0742,142.0742,142.0402,142.0487,4001.0
2016-07-29 14:30:00,167.25,167.25,167.08,167.08,7209.0,142.0487,142.0487,141.9043,141.9043,7209.0
2016-07-29 14:35:00,167.06,167.12,166.9,166.94,7219.0,141.8873,141.9383,141.7514,141.7854,7219.0
2016-07-29 14:40:00,166.94,167.0,166.91,166.99,10370.0,141.7854,141.8364,141.7599,141.8279,10370.0
2016-07-29 14:45:00,167.0,167.18,166.99,167.17,6134.0,141.8364,141.9893,141.8279,141.9808,6134.0
2016-07-29 14:50:00,167.19,167.23,167.17,167.17,3500.0,141.9977,142.0317,141.9808,141.9808,3500.0
2016-07-29 14:55:00,167.17,167.26,167.15,167.26,9654.0,141.9808,142.0572,141.9638,142.0572,9654.0
2016-07-29 15:00:00,167.25,167.27,167.11,167.19,7217.0,142.0487,142.0657,141.9298,141.9977,7217.0
2016-07-29 15:05:00,167.16,167.18,167.07,167.15,5601.0,141.9723,141.9893,141.8958,141.9638,5601.0
2016-07-29 15:10:00,167.15,167.23,167.11,167.12,7591.0,141.9638,142.0317,141.9298,141.9383,7591.0
2016-07-29 15:15:00,167.12,167.16,167.04,167.05,5344.0,141.9383,141.9723,141.8703,141.8788,5344.0
2016-07-29 15:20:00,167.03,167.26,167.01,167.26,11989.0,141.8619,142.0572,141.8449,142.0572,11989.0
2016-07-29 15:25:00,167.27,167.29,167.22,167.24,13919.0,142.0657,142.0827,142.0232,142.0402,13919.0
2016-07-29 15:30:00,167.22,167.41,167.15,167.34,19029.0,142.0232,142.1846,141.9638,142.1251,19029.0
2016-07-29 15:35:00,167.34,167.36,167.21,167.32,18094.0,142.1251,142.1421,142.0147,142.1082,18094.0
2016-07-29 15:40:00,167.34,167.38,167.29,167.37,10978.0,142.1251,142.1591,142.0827,142.1506,10978.0
2016-07-29 15:45:00,167.35,167.41,167.32,167.32,21903.0,142.1336,142.1846,142.1082,142.1082,21903.0
2016-07-29 15:50:00,167.35,167.4,167.32,167.34,18884.0,142.1336,142.1761,142.1082,142.1251,18884.0
2016-07-29 15:55:00,167.32,167.45,167.19,167.23,69519.0,142.1082,142.2186,141.9977,142.0317,69519.0
2016-08-01 09:30:00,167.15,167.47,167.07,167.31,19664.0,141.9638,142.2356,141.8958,142.0997,19664.0
2016-08-01 09:35:00,167.21,167.35,166.9,167.14,9938.0,142.0147,142.1336,141.7514,141.9553,9938.0
2016-08-01 09:40:00,166.93,167.42,166.93,167.42,4662.0,141.7769,142.1931,141.7769,142.1931,4662.0
2016-08-01 09:45:00,167.42,167.48,167.24,167.33,10488.0,142.1931,142.2441,142.0402,142.1167,10488.0
2016-08-01 09:50:00,167.29,167.62,167.29,167.57,21107.0,142.0827,142.363,142.0827,142.3205,21107.0
2016-08-01 09:55:00,167.57,167.59,167.44,167.59,6378.0,142.3205,142.3375,142.2101,142.3375,6378.0
2016-08-01 10:00:00,167.57,167.59,167.42,167.45,15952.0,142.3205,142.3375,142.1931,142.2186,15952.0
2016-08-01 10:05:00,167.43,167.54,167.42,167.45,6100.0,142.2016,142.295,142.1931,142.2186,6100.0
2016-08-01 10:10:00,167.44,167.56,167.41,167.55,6640.0,142.2101,142.312,142.1846,142.3035,6640.0
2016-08-01 10:15:00,167.53,167.62,167.51,167.58,3749.0,142.2865,142.363,142.2695,142.329,3749.0
2016-08-01 10:20:00,167.55,167.63,167.48,167.63,4772.0,142.3035,142.3714,142.2441,142.3714,4772.0
2016-08-01 10:25:00,167.52,167.66,167.46,167.49,4149.0,142.278,142.3969,142.2271,142.2525,4149.0
2016-08-01 10:30:00,167.53,167.68,167.46,167.6,3800.0,142.2865,142.4139,142.2271,142.346,3800.0
2016-08-01 10:35:00,167.64,167.76,167.57,167.76,8190.0,142.3799,142.4819,142.3205,142.4819,8190.0
2016-08-01 10:40:00,167.77,167.84,167.71,167.76,10144.0,142.4904,142.5498,142.4394,142.4819,10144.0
2016-08-01 10:45:00,167.74,167.8,167.66,167.68,3968.0,142.4649,142.5158,142.3969,142.4139,3968.0
2016-08-01 10:50:00,167.67,167.74,167.58,167.67,8101.0,142.4054,142.4649,142.329,142.4054,8101.0
2016-08-01 10:55:00,167.66,167.71,167.57,167.66,15143.0,142.3969,142.4394,142.3205,142.3969,15143.0
2016-08-01 11:00:00,167.66,167.8,167.65,167.77,17965.0,142.3969,142.5158,142.3884,142.4904,17965.0
2016-08-01 11:05:00,167.76,167.88,167.75,167.86,6114.0,142.4819,142.5838,142.4734,142.5668,6114.0
2016-08-01 11:10:00,167.87,167.91,167.85,167.85,6714.0,142.5753,142.6093,142.5583,142.5583,6714.0
2016-08-01 11:15:00,167.85,167.94,167.85,167.86,6162.0,142.5583,142.6347,142.5583,142.5668,6162.0
2016-08-01 11:20:00,167.86,167.92,167.79,167.81,4300.0,142.5668,142.6178,142.5073,142.5243,4300.0
2016-08-01 11:25:00,167.83,167.95,167.83,167.89,5313.0,142.5413,142.6432,142.5413,142.5923,5313.0
2016-08-01 11:30:00,167.89,168.0,167.83,167.83,26266.0,142.5923,142.6857,142.5413,142.5413,26266.0
2016-08-01 11:35:00,167.85,167.88,167.72,167.86,6151.0,142.5583,142.5838,142.4479,142.5668,6151.0
2016-08-01 11:40:00,167.83,167.9,167.81,167.85,4634.0,142.5413,142.6008,142.5243,142.5583,4634.0
2016-08-01 11:45:00,167.85,167.92,167.78,167.78,11804.0,142.5583,142.6178,142.4988,142.4988,11804.0
2016-08-01 11:50:00,167.82,167.82,167.49,167.56,7484.0,142.5328,142.5328,142.2525,142.312,7484.0
2016-08-01 11:55:00,167.57,167.61,167.5,167.53,6628.0,142.3205,142.3545,142.261,142.2865,6628.0
2016-08-01 12:00:00,167.53,167.55,167.37,167.42,6522.0,142.2865,142.3035,142.1506,142.1931,6522.0
2016-08-01 12:05:00,167.41,167.43,167.16,167.21,12547.0,142.1846,142.2016,141.9723,142.0147,12547.0
2016-08-01 12:10:00,167.21,167.3,167.17,167.2,10053.0,142.0147,142.0912,141.9808,142.0062,10053.0
2016-08-01 12:15:00,167.17,167.36,167.14,167.36,10750.0,141.9808,142.1421,141.9553,142.1421,10750.0
2016-08-01 12:20:00,167.32,167.34,167.19,167.23,7975.0,142.1082,142.1251,141.9977,142.0317,7975.0
2016-08-01 12:25:00,167.23,167.44,167.2,167.4,9480.0,142.0317,142.2101,142.0062,142.1761,9480.0
2016-08-01 12:30:00,167.44,167.5,167.36,167.5,3488.0,142.2101,142.261,142.1421,142.261,3488.0
2016-08-01 12:35:00,167.53,167.61,167.53,167.61,1705.0,142.2865,142.3545,142.2865,142.3545,1705.0
2016-08-01 12:40:00,167.58,167.66,167.57,167.58,5000.0,142.329,142.3969,142.3205,142.329,5000.0
2016-08-01 12:45:00,167.59,167.71,167.53,167.7,5176.0,142.3375,142.4394,142.2865,142.4309,5176.0
2016-08-01 12:50:00,167.68,167.68,167.63,167.63,3300.0,142.4139,142.4139,142.3714,142.3714,3300.0
2016-08-01 12:55:00,167.63,167.68,167.58,167.66,4902.0,142.3714,142.4139,142.329,142.3969,4902.0
2016-08-01 13:00:00,167.67,167.73,167.54,167.59,6071.0,142.4054,142.4564,142.295,142.3375,6071.0
2016-08-01 13:05:00,167.55,167.76,167.54,167.76,6036.0,142.3035,142.4819,142.295,142.4819,6036.0
2016-08-01 13:10:00,167.75,167.93,167.73,167.9,5980.0,142.4734,142.6262,142.4564,142.6008,5980.0
2016-08-01 13:15:00,167.92,167.97,167.9,167.91,14224.0,142.6178,142.6602,142.6008,142.6093,14224.0
2016-08-01 13:20:00,167.93,167.95,167.88,167.92,6567.0,142.6262,142.6432,142.5838,142.6178,6567.0
2016-08-01 13:25:00,167.9,167.92,167.8,167.82,3892.0,142.6008,142.6178,142.5158,142.5328,3892.0
2016-08-01 13:30:00,167.81,167.85,167.72,167.75,5125.0,142.5243,142.5583,142.4479,142.4734,5125.0
2016-08-01 13:35:00,167.76,167.81,167.75,167.77,5030.0,142.4819,142.5243,142.4734,142.4904,5030.0
2016-08-01 13:40:00,167.76,167.77,167.68,167.77,6758.0,142.4819,142.4904,142.4139,142.4904,6758.0
2016-08-01 13:45:00,167.75,167.8,167.68,167.7,6734.0,142.4734,142.5158,142.4139,142.4309,6734.0
2016-08-01 13:50:00,167.71,167.74,167.68,167.72,6685.0,142.4394,142.4649,142.4139,142.4479,6685.0
2016-08-01 13:55:00,167.73,167.89,167.67,167.89,10974.0,142.4564,142.5923,142.4054,142.5923,10974.0
2016-08-01 14:00:00,167.84,167.88,167.76,167.8,6555.0,142.5498,142.5838,142.4819,142.5158,6555.0
2016-08-01 14:05:00,167.79,167.87,167.78,167.81,6920.0,142.5073,142.5753,142.4988,142.5243,6920.0
2016-08-01 14:10:00,167.82,167.82,167.66,167.77,5427.0,142.5328,142.5328,142.3969,142.4904,5427.0
2016-08-01 14:15:00,167.77,167.84,167.69,167.78,7112.0,142.4904,142.5498,142.4224,142.4988,7112.0
2016-08-01 14:20:00,167.79,167.86,167.77,167.8,4900.0,142.5073,142.5668,142.4904,142.5158,4900.0
2016-08-01 14:25:00,167.79,167.87,167.68,167.7,5479.0,142.5073,142.5753,142.4139,142.4309,5479.0
2016-08-01 14:30:00,167.73,167.79,167.67,167.68,4116.0,142.4564,142.5073,142.4054,142.4139,4116.0
2016-08-01 14:35:00,167.71,167.78,167.67,167.75,3320.0,142.4394,142.4988,142.4054,142.4734,3320.0
2016-08-01 14:40:00,167.73,167.76,167.67,167.74,4819.0,142.4564,142.4819,142.4054,142.4649,4819.0
2016-08-01 14:45:00,167.73,167.81,167.73,167.81,4369.0,142.4564,142.5243,142.4564,142.5243,4369.0
2016-08-01 14:50:00,167.83,167.85,167.68,167.68,4750.0,142.5413,142.5583,142.4139,142.4139,4750.0
2016-08-01 14:55:00,167.68,167.79,167.68,167.79,6387.0,142.4139,142.5073,142.4139,142.5073,6387.0
2016-08-01 15:00:00,167.76,167.76,167.67,167.71,6851.0,142.4819,142.4819,142.4054,142.4394,6851.0
2016-08-01 15:05:00,167.71,167.72,167.57,167.58,6101.0,142.4394,142.4479,142.3205,142.329,6101.0
2016-08-01 15:10:00,167.52,167.69,167.46,167.6,8361.0,142.278,142.4224,142.2271,142.346,8361.0
2016-08-01 15:15:00,167.51,167.55,167.42,167.45,6951.0,142.2695,142.3035,142.1931,142.2186,6951.0
2016-08-01 15:20:00,167.44,167.47,167.34,167.42,7537.0,142.2101,142.2356,142.1251,142.1931,7537.0
2016-08-01 15:25:00,167.42,167.42,167.32,167.36,7873.0,142.1931,142.1931,142.1082,142.1421,7873.0
2016-08-01 15:30:00,167.38,167.44,167.35,167.41,11482.0,142.1591,142.2101,142.1336,142.1846,11482.0
2016-08-01 15:35:00,167.4,167.52,167.36,167.51,10965.0,142.1761,142.278,142.1421,142.2695,10965.0
2016-08-01 15:40:00,167.48,167.63,167.47,167.57,10575.0,142.2441,142.3714,142.2356,142.3205,10575.0
2016-08-01 15:45:00,167.56,167.69,167.53,167.55,18334.0,142.312,142.4224,142.2865,142.3035,18334.0
2016-08-01 15:50:00,167.54,167.57,167.43,167.46,18005.0,142.295,142.3205,142.2016,142.2271,18005.0
2016-08-01 15:55:00,167.47,167.61,167.35,167.56,43107.0,142.2356,142.3545,142.1336,142.312,43107.0
2016-08-02 09:30:00,167.07,167.54,166.2,166.58,153938.0,141.8958,142.295,141.1569,141.4797,153938.0
2016-08-02 09:35:00,166.85,166.87,166.16,166.3,27475.0,141.709,141.726,141.1229,141.2419,27475.0
2016-08-02 09:40:00,166.36,166.36,166.0,166.03,17416.0,141.2928,141.2928,140.9871,141.0125,17416.0
2016-08-02 09:45:00,166.04,166.1,165.76,165.94,26575.0,141.021,141.072,140.7832,140.9361,26575.0
2016-08-02 09:50:00,165.96,166.26,165.94,166.05,32340.0,140.9531,141.2079,140.9361,141.0295,32340.0
2016-08-02 09:55:00,166.03,166.1,165.81,165.83,16070.0,141.0125,141.072,140.8257,140.8427,16070.0
2016-08-02 10:00:00,165.84,165.99,165.84,165.94,8170.0,140.8512,140.9786,140.8512,140.9361,8170.0
2016-08-02 10:05:00,165.94,165.95,165.79,165.88,14405.0,140.9361,140.9446,140.8087,140.8851,14405.0
2016-08-02 10:10:00,165.85,166.0,165.84,165.97,15690.0,140.8597,140.9871,140.8512,140.9616,15690.0
2016-08-02 10:15:00,165.98,166.0,165.55,165.58,27250.0,140.9701,140.9871,140.6049,140.6303,27250.0
2016-08-02 10:20:00,165.56,165.83,165.56,165.75,10833.0,140.6134,140.8427,140.6134,140.7747,10833.0
2016-08-02 10:25:00,165.74,165.8,165.57,165.58,9304.0,140.7662,140.8172,140.6219,140.6303,9304.0
2016-08-02 10:30:00,165.59,165.72,165.46,165.59,15434.0,140.6388,140.7492,140.5284,140.6388,15434.0
2016-08-02 10:35:00,165.57,165.59,165.28,165.43,21375.0,140.6219,140.6388,140.3755,140.5029,21375.0
2016-08-02 10:40:00,165.39,165.42,165.11,165.17,20244.0,140.469,140.4945,140.2312,140.2821,20244.0
2016-08-02 10:45:00,165.13,165.16,164.7,164.78,60968.0,140.2481,140.2736,139.8829,139.9509,60968.0
2016-08-02 10:50:00,164.75,164.86,164.59,164.85,36658.0,139.9254,140.0188,139.7895,140.0103,36658.0
2016-08-02 10:55:00,164.85,164.85,164.65,164.67,27464.0,140.0103,140.0103,139.8405,139.8575,27464.0
2016-08-02 11:00:00,164.73,164.82,164.7,164.81,30546.0,139.9084,139.9849,139.8829,139.9764,30546.0
2016-08-02 11:05:00,164.8,164.84,164.74,164.8,26696.0,139.9679,140.0018,139.9169,139.9679,26696.0
2016-08-02 11:10:00,164.81,164.83,164.73,164.76,6692.0,139.9764,139.9934,139.9084,139.9339,6692.0
2016-08-02 11:15:00,164.81,164.98,164.81,164.94,13111.0,139.9764,140.1208,139.9764,140.0868,13111.0
2016-08-02 11:20:00,164.94,165.32,164.91,165.32,7900.0,140.0868,140.4095,140.0613,140.4095,7900.0
2016-08-02 11:25:00,165.35,165.36,165.03,165.06,11219.0,140.435,140.4435,140.1632,140.1887,11219.0
2016-08-02 11:30:00,165.06,165.21,165.01,165.04,9814.0,140.1887,140.3161,140.1462,140.1717,9814.0
2016-08-02 11:35:00,165.04,165.12,164.95,165.03,13788.0,140.1717,140.2397,140.0953,140.1632,13788.0
2016-08-02 11:40:00,165.02,165.08,164.89,165.01,12531.0,140.1547,140.2057,140.0443,140.1462,12531.0
2016-08-02 11:45:00,164.99,164.99,164.86,164.98,11546.0,140.1292,140.1292,140.0188,140.1208,11546.0
2016-08-02 11:50:00,164.99,164.99,164.79,164.84,23830.0,140.1292,140.1292,139.9594,140.0018,23830.0
2016-08-02 11:55:00,164.83,164.83,164.65,164.73,12794.0,139.9934,139.9934,139.8405,139.9084,12794.0
2016-08-02 12:00:00,164.67,164.8,164.64,164.8,7368.0,139.8575,139.9679,139.832,139.9679,7368.0
2016-08-02 12:05:00,164.81,164.89,164.65,164.89,16449.0,139.9764,140.0443,139.8405,140.0443,16449.0
2016-08-02 12:10:00,164.9,164.96,164.84,164.89,6963.0,140.0528,140.1038,140.0018,140.0443,6963.0
2016-08-02 12:15:00,164.91,165.0,164.86,164.86,7727.0,140.0613,140.1377,140.0188,140.0188,7727.0
2016-08-02 12:20:00,164.84,164.91,164.83,164.87,17804.0,140.0018,140.0613,139.9934,140.0273,17804.0
2016-08-02 12:25:00,164.87,165.08,164.86,165.05,29515.0,140.0273,140.2057,140.0188,140.1802,29515.0
2016-08-02 12:30:00,165.04,165.15,165.0,165.09,13386.0,140.1717,140.2651,140.1377,140.2142,13386.0
2016-08-02 12:35:00,165.07,165.13,165.03,165.12,4512.0,140.1972,140.2481,140.1632,140.2397,4512.0
2016-08-02 12:40:00,165.1,165.31,165.01,165.31,17326.0,140.2227,140.401,140.1462,140.401,17326.0
2016-08-02 12:45:00,165.3,165.33,165.23,165.31,3924.0,140.3925,140.418,140.3331,140.401,3924.0
2016-08-02 12:50:00,165.29,165.29,165.11,165.13,14588.0,140.384,140.384,140.2312,140.2481,14588.0
2016-08-02 12:55:00,165.12,165.23,165.11,165.23,31213.0,140.2397,140.3331,140.2312,140.3331,31213.0
2016-08-02 13:00:00,165.23,165.23,165.05,165.11,18262.0,140.3331,140.3331,140.1802,140.2312,18262.0
2016-08-02 13:05:00,165.08,165.17,165.08,165.11,24840.0,140.2057,140.2821,140.2057,140.2312,24840.0
2016-08-02 13:10:00,165.11,165.17,165.1,165.1,19885.0,140.2312,140.2821,140.2227,140.2227,19885.0
2016-08-02 13:15:00,165.1,165.18,165.1,165.13,6531.0,140.2227,140.2906,140.2227,140.2481,6531.0
2016-08-02 13:20:00,165.13,165.2,165.11,165.2,6818.0,140.2481,140.3076,140.2312,140.3076,6818.0
2016-08-02 13:25:00,165.15,165.33,165.15,165.33,5378.0,140.2651,140.418,140.2651,140.418,5378.0
2016-08-02 13:30:00,165.33,165.38,165.27,165.38,4100.0,140.418,140.4605,140.3671,140.4605,4100.0
2016-08-02 13:35:00,165.32,165.4,165.3,165.38,8585.0,140.4095,140.4775,140.3925,140.4605,8585.0
2016-08-02 13:40:00,165.37,165.47,165.36,165.43,11798.0,140.452,140.5369,140.4435,140.5029,11798.0
2016-08-02 13:45:00,165.45,165.58,165.4,165.52,18615.0,140.5199,140.6303,140.4775,140.5794,18615.0
2016-08-02 13:50:00,165.53,165.59,165.4,165.59,15400.0,140.5879,140.6388,140.4775,140.6388,15400.0
2016-08-02 13:55:00,165.53,165.61,165.5,165.51,8887.0,140.5879,140.6558,140.5624,140.5709,8887.0
2016-08-02 14:00:00,165.49,165.71,165.45,165.7,19594.0,140.5539,140.7408,140.5199,140.7323,19594.0
2016-08-02 14:05:00,165.7,166.04,165.68,166.04,25793.0,140.7323,141.021,140.7153,141.021,25793.0
2016-08-02 14:10:00,166.03,166.19,165.99,166.18,22077.0,141.0125,141.1484,140.9786,141.1399,22077.0
2016-08-02 14:15:00,166.18,166.32,166.16,166.31,15520.0,141.1399,141.2588,141.1229,141.2503,15520.0
2016-08-02 14:20:00,166.32,166.32,166.1,166.17,14197.0,141.2588,141.2588,141.072,141.1314,14197.0
2016-08-02 14:25:00,166.11,166.34,166.11,166.27,16468.0,141.0805,141.2758,141.0805,141.2164,16468.0
2016-08-02 14:30:00,166.25,166.35,166.25,166.35,28124.0,141.1994,141.2843,141.1994,141.2843,28124.0
2016-08-02 14:35:00,166.36,166.4,166.34,166.39,14389.0,141.2928,141.3268,141.2758,141.3183,14389.0
2016-08-02 14:40:00,166.39,166.45,166.34,166.41,26739.0,141.3183,141.3693,141.2758,141.3353,26739.0
2016-08-02 14:45:00,166.42,166.42,166.29,166.35,21552.0,141.3438,141.3438,141.2334,141.2843,21552.0
2016-08-02 14:50:00,166.34,166.39,166.19,166.2,15924.0,141.2758,141.3183,141.1484,141.1569,15924.0
2016-08-02 14:55:00,166.18,166.18,166.07,166.13,6165.0,141.1399,141.1399,141.0465,141.0975,6165.0
2016-08-02 15:00:00,166.13,166.26,166.1,166.22,9900.0,141.0975,141.2079,141.072,141.1739,9900.0
2016-08-02 15:05:00,166.24,166.29,166.11,166.12,12148.0,141.1909,141.2334,141.0805,141.089,12148.0
2016-08-02 15:10:00,166.11,166.13,166.04,166.06,22838.0,141.0805,141.0975,141.021,141.038,22838.0
2016-08-02 15:15:00,166.06,166.13,166.04,166.09,12297.0,141.038,141.0975,141.021,141.0635,12297.0
2016-08-02 15:20:00,166.09,166.14,166.07,166.12,7836.0,141.0635,141.106,141.0465,141.089,7836.0
2016-08-02 15:25:00,166.09,166.19,166.05,166.05,11944.0,141.0635,141.1484,141.0295,141.0295,11944.0
2016-08-02 15:30:00,166.05,166.13,166.05,166.09,9836.0,141.0295,141.0975,141.0295,141.0635,9836.0
2016-08-02 15:35:00,166.1,166.22,166.06,166.18,11459.0,141.072,141.1739,141.038,141.1399,11459.0
2016-08-02 15:40:00,166.17,166.34,166.15,166.31,31467.0,141.1314,141.2758,141.1145,141.2503,31467.0
2016-08-02 15:45:00,166.31,166.54,166.28,166.47,41752.0,141.2503,141.4457,141.2249,141.3862,41752.0
2016-08-02 15:50:00,166.47,166.47,166.32,166.35,43245.0,141.3862,141.3862,141.2588,141.2843,43245.0
2016-08-02 15:55:00,166.36,166.51,166.36,166.5,129173.0,141.2928,141.4202,141.2928,141.4117,129173.0
2016-08-03 09:30:00,165.92,165.92,165.33,165.55,41140.0,140.9191,140.9191,140.418,140.6049,41140.0
2016-08-03 09:35:00,165.56,165.68,165.1,165.4,35005.0,140.6134,140.7153,140.2227,140.4775,35005.0
2016-08-03 09:40:00,165.47,165.68,165.31,165.68,22551.0,140.5369,140.7153,140.401,140.7153,22551.0
2016-08-03 09:45:00,165.62,165.71,165.46,165.61,41624.0,140.6643,140.7408,140.5284,140.6558,41624.0
2016-08-03 09:50:00,165.63,165.81,165.41,165.52,17790.0,140.6728,140.8257,140.486,140.5794,17790.0
2016-08-03 09:55:00,165.46,165.74,165.39,165.62,13205.0,140.5284,140.7662,140.469,140.6643,13205.0
2016-08-03 10:00:00,165.62,165.8,165.56,165.61,9159.0,140.6643,140.8172,140.6134,140.6558,9159.0
2016-08-03 10:05:00,165.57,165.66,165.4,165.55,11630.0,140.6219,140.6983,140.4775,140.6049,11630.0
2016-08-03 10:10:00,165.53,165.65,165.46,165.65,19623.0,140.5879,140.6898,140.5284,140.6898,19623.0
2016-08-03 10:15:00,165.66,165.75,165.59,165.72,12600.0,140.6983,140.7747,140.6388,140.7492,12600.0
2016-08-03 10:20:00,165.72,165.83,165.69,165.78,10482.0,140.7492,140.8427,140.7238,140.8002,10482.0
2016-08-03 10:25:00,165.78,165.88,165.75,165.8,7992.0,140.8002,140.8851,140.7747,140.8172,7992.0
2016-08-03 10:30:00,165.75,166.02,165.72,165.95,16175.0,140.7747,141.004,140.7492,140.9446,16175.0
2016-08-03 10:35:00,165.95,166.14,165.94,166.12,7436.0,140.9446,141.106,140.9361,141.089,7436.0
2016-08-03 10:40:00,166.13,166.33,166.11,166.3,11148.0,141.0975,141.2673,141.0805,141.2419,11148.0
2016-08-03 10:45:00,166.24,166.28,166.06,166.08,11411.0,141.1909,141.2249,141.038,141.055,11411.0
2016-08-03 10:50:00,166.09,166.19,166.0,166.02,5642.0,141.0635,141.1484,140.9871,141.004,5642.0
2016-08-03 10:55:00,165.99,166.04,165.94,165.98,11568.0,140.9786,141.021,140.9361,140.9701,11568.0
2016-08-03 11:00:00,165.94,166.12,165.94,166.01,32086.0,140.9361,141.089,140.9361,140.9956,32086.0
2016-08-03 11:05:00,166.02,166.1,165.98,166.03,9005.0,141.004,141.072,140.9701,141.0125,9005.0
2016-08-03 11:10:00,166.03,166.17,166.01,166.11,9658.0,141.0125,141.1314,140.9956,141.0805,9658.0
2016-08-03 11:15:00,166.1,166.12,165.98,165.99,19454.0,141.072,141.089,140.9701,140.9786,19454.0
2016-08-03 11:20:00,165.98,166.04,165.9,165.91,14982.0,140.9701,141.021,140.9021,140.9106,14982.0
2016-08-03 11:25:00,165.88,165.95,165.4,165.44,78450.0,140.8851,140.9446,140.4775,140.5114,78450.0
2016-08-03 11:30:00,165.45,165.5,165.37,165.42,69431.0,140.5199,140.5624,140.452,140.4945,69431.0
2016-08-03 11:35:00,165.42,165.56,165.36,165.55,60924.0,140.4945,140.6134,140.4435,140.6049,60924.0
2016-08-03 11:40:00,165.51,165.51,165.35,165.43,16768.0,140.5709,140.5709,140.435,140.5029,16768.0
2016-08-03 11:45:00,165.43,165.44,165.29,165.41,22107.0,140.5029,140.5114,140.384,140.486,22107.0
2016-08-03 11:50:00,165.4,165.46,165.36,165.44,13118.0,140.4775,140.5284,140.4435,140.5114,13118.0
2016-08-03 11:55:00,165.45,165.52,165.37,165.37,7139.0,140.5199,140.5794,140.452,140.452,7139.0
2016-08-03 12:00:00,165.39,165.39,165.27,165.28,7947.0,140.469,140.469,140.3671,140.3755,7947.0
2016-08-03 12:05:00,165.29,165.32,165.21,165.29,16664.0,140.384,140.4095,140.3161,140.384,16664.0
2016-08-03 12:10:00,165.29,165.31,165.23,165.27,9029.0,140.384,140.401,140.3331,140.3671,9029.0
2016-08-03 12:15:00,165.29,165.31,165.22,165.29,9000.0,140.384,140.401,140.3246,140.384,9000.0
2016-08-03 12:20:00,165.28,165.31,165.18,165.29,8488.0,140.3755,140.401,140.2906,140.384,8488.0
2016-08-03 12:25:00,165.29,165.32,165.2,165.24,5392.0,140.384,140.4095,140.3076,140.3416,5392.0
2016-08-03 12:30:00,165.27,165.3,165.22,165.25,4550.0,140.3671,140.3925,140.3246,140.3501,4550.0
2016-08-03 12:35:00,165.25,165.43,165.25,165.43,6666.0,140.3501,140.5029,140.3501,140.5029,6666.0
2016-08-03 12:40:00,165.43,165.68,165.41,165.68,6101.0,140.5029,140.7153,140.486,140.7153,6101.0
2016-08-03 12:45:00,165.65,165.74,165.53,165.55,8024.0,140.6898,140.7662,140.5879,140.6049,8024.0
2016-08-03 12:50:00,165.57,165.63,165.52,165.6,4134.0,140.6219,140.6728,140.5794,140.6473,4134.0
2016-08-03 12:55:00,165.53,165.74,165.51,165.74,20546.0,140.5879,140.7662,140.5709,140.7662,20546.0
2016-08-03 13:00:00,165.74,165.78,165.65,165.73,6601.0,140.7662,140.8002,140.6898,140.7577,6601.0
2016-08-03 13:05:00,165.69,165.79,165.69,165.74,7034.0,140.7238,140.8087,140.7238,140.7662,7034.0
2016-08-03 13:10:00,165.77,165.86,165.75,165.83,8898.0,140.7917,140.8682,140.7747,140.8427,8898.0
2016-08-03 13:15:00,165.84,165.84,165.71,165.72,3450.0,140.8512,140.8512,140.7408,140.7492,3450.0
2016-08-03 13:20:00,165.73,165.76,165.65,165.67,5773.0,140.7577,140.7832,140.6898,140.7068,5773.0
2016-08-03 13:25:00,165.69,165.79,165.69,165.76,6505.0,140.7238,140.8087,140.7238,140.7832,6505.0
2016-08-03 13:30:00,165.73,165.79,165.68,165.7,7005.0,140.7577,140.8087,140.7153,140.7323,7005.0
2016-08-03 13:35:00,165.72,165.75,165.69,165.69,3380.0,140.7492,140.7747,140.7238,140.7238,3380.0
2016-08-03 13:40:00,165.69,165.73,165.64,165.7,10206.0,140.7238,140.7577,140.6813,140.7323,10206.0
2016-08-03 13:45:00,165.71,165.74,165.62,165.74,8661.0,140.7408,140.7662,140.6643,140.7662,8661.0
2016-08-03 13:50:00,165.75,165.81,165.67,165.67,6597.0,140.7747,140.8257,140.7068,140.7068,6597.0
2016-08-03 13:55:00,165.69,165.69,165.58,165.64,8790.0,140.7238,140.7238,140.6303,140.6813,8790.0
2016-08-03 14:00:00,165.64,165.79,165.55,165.78,23923.0,140.6813,140.8087,140.6049,140.8002,23923.0
2016-08-03 14:05:00,165.76,165.76,165.65,165.71,19657.0,140.7832,140.7832,140.6898,140.7408,19657.0
2016-08-03 14:10:00,165.68,165.73,165.62,165.65,10502.0,140.7153,140.7577,140.6643,140.6898,10502.0
2016-08-03 14:15:00,165.66,165.66,165.43,165.48,9035.0,140.6983,140.6983,140.5029,140.5454,9035.0
2016-08-03 14:20:00,165.49,165.54,165.42,165.45,15726.0,140.5539,140.5964,140.4945,140.5199,15726.0
2016-08-03 14:25:00,165.45,165.45,165.34,165.38,8928.0,140.5199,140.5199,140.4265,140.4605,8928.0
2016-08-03 14:30:00,165.39,165.5,165.39,165.45,23149.0,140.469,140.5624,140.469,140.5199,23149.0
2016-08-03 14:35:00,165.44,165.48,165.42,165.43,14604.0,140.5114,140.5454,140.4945,140.5029,14604.0
2016-08-03 14:40:00,165.44,165.65,165.4,165.59,22049.0,140.5114,140.6898,140.4775,140.6388,22049.0
2016-08-03 14:45:00,165.59,165.73,165.59,165.69,12051.0,140.6388,140.7577,140.6388,140.7238,12051.0
2016-08-03 14:50:00,165.7,165.83,165.69,165.83,10883.0,140.7323,140.8427,140.7238,140.8427,10883.0
2016-08-03 14:55:00,165.82,165.85,165.77,165.8,8153.0,140.8342,140.8597,140.7917,140.8172,8153.0
2016-08-03 15:00:00,165.79,165.8,165.75,165.77,13728.0,140.8087,140.8172,140.7747,140.7917,13728.0
2016-08-03 15:05:00,165.77,165.81,165.71,165.81,12471.0,140.7917,140.8257,140.7408,140.8257,12471.0
2016-08-03 15:10:00,165.81,165.88,165.81,165.82,17533.0,140.8257,140.8851,140.8257,140.8342,17533.0
2016-08-03 15:15:00,165.82,165.82,165.7,165.7,29694.0,140.8342,140.8342,140.7323,140.7323,29694.0
2016-08-03 15:20:00,165.69,165.73,165.64,165.65,27219.0,140.7238,140.7577,140.6813,140.6898,27219.0
2016-08-03 15:25:00,165.66,165.78,165.62,165.76,27075.0,140.6983,140.8002,140.6643,140.7832,27075.0
2016-08-03 15:30:00,165.76,165.78,165.62,165.63,18919.0,140.7832,140.8002,140.6643,140.6728,18919.0
2016-08-03 15:35:00,165.63,165.85,165.63,165.81,20242.0,140.6728,140.8597,140.6728,140.8257,20242.0
2016-08-03 15:40:00,165.79,165.88,165.78,165.82,29960.0,140.8087,140.8851,140.8002,140.8342,29960.0
2016-08-03 15:45:00,165.83,165.97,165.83,165.86,36381.0,140.8427,140.9616,140.8427,140.8682,36381.0
2016-08-03 15:50:00,165.95,165.99,165.87,165.98,45574.0,140.9446,140.9786,140.8766,140.9701,45574.0
2016-08-03 15:55:00,165.99,166.18,165.98,166.12,110501.0,140.9786,141.1399,140.9701,141.089,110501.0
2016-08-04 09:30:00,165.97,167.04,165.89,166.96,180088.0,140.9616,141.8703,140.8936,141.8024,180088.0
2016-08-04 09:35:00,166.97,167.74,166.83,167.63,116770.0,141.8109,142.4649,141.692,142.3714,116770.0
2016-08-04 09:40:00,167.73,167.73,167.22,167.36,28058.0,142.4564,142.4564,142.0232,142.1421,28058.0
2016-08-04 09:45:00,167.38,167.42,166.99,167.14,22075.0,142.1591,142.1931,141.8279,141.9553,22075.0
2016-08-04 09:50:00,167.16,167.31,167.06,167.15,10088.0,141.9723,142.0997,141.8873,141.9638,10088.0
2016-08-04 09:55:00,167.16,167.18,166.84,166.95,23608.0,141.9723,141.9893,141.7005,141.7939,23608.0
2016-08-04 10:00:00,167.01,167.22,166.99,167.19,16459.0,141.8449,142.0232,141.8279,141.9977,16459.0
2016-08-04 10:05:00,167.2,167.27,166.81,166.85,21400.0,142.0062,142.0657,141.675,141.709,21400.0
2016-08-04 10:10:00,166.91,166.97,166.7,166.7,18247.0,141.7599,141.8109,141.5816,141.5816,18247.0
2016-08-04 10:15:00,166.75,166.78,166.5,166.5,23712.0,141.624,141.6495,141.4117,141.4117,23712.0
2016-08-04 10:20:00,166.54,166.58,166.33,166.37,16075.0,141.4457,141.4797,141.2673,141.3013,16075.0
2016-08-04 10:25:00,166.35,166.38,166.24,166.35,11254.0,141.2843,141.3098,141.1909,141.2843,11254.0
2016-08-04 10:30:00,166.35,166.53,166.35,166.51,9500.0,141.2843,141.4372,141.2843,141.4202,9500.0
2016-08-04 10:35:00,166.51,166.72,166.41,166.65,66338.0,141.4202,141.5986,141.3353,141.5391,66338.0
2016-08-04 10:40:00,166.69,166.83,166.65,166.81,14667.0,141.5731,141.692,141.5391,141.675,14667.0
2016-08-04 10:45:00,166.82,166.83,166.55,166.66,16312.0,141.6835,141.692,141.4542,141.5476,16312.0
2016-08-04 10:50:00,166.63,166.66,166.48,166.48,9017.0,141.5221,141.5476,141.3947,141.3947,9017.0
2016-08-04 10:55:00,166.47,166.63,166.37,166.56,9011.0,141.3862,141.5221,141.3013,141.4627,9011.0
2016-08-04 11:00:00,166.54,166.65,166.48,166.59,18720.0,141.4457,141.5391,141.3947,141.4882,18720.0
2016-08-04 11:05:00,166.59,166.59,166.3,166.39,7221.0,141.4882,141.4882,141.2419,141.3183,7221.0
2016-08-04 11:10:00,166.39,166.43,166.27,166.33,6864.0,141.3183,141.3523,141.2164,141.2673,6864.0
2016-08-04 11:15:00,166.32,166.34,166.25,166.28,7307.0,141.2588,141.2758,141.1994,141.2249,7307.0
2016-08-04 11:20:00,166.28,166.34,166.12,166.12,13909.0,141.2249,141.2758,141.089,141.089,13909.0
2016-08-04 11:25:00,166.12,166.12,165.97,166.0,13929.0,141.089,141.089,140.9616,140.9871,13929.0
2016-08-04 11:30:00,166.04,166.23,166.01,166.23,9234.0,141.021,141.1824,140.9956,141.1824,9234.0
2016-08-04 11:35:00,166.2,166.29,166.18,166.22,7473.0,141.1569,141.2334,141.1399,141.1739,7473.0
2016-08-04 11:40:00,166.22,166.43,166.22,166.38,3886.0,141.1739,141.3523,141.1739,141.3098,3886.0
2016-08-04 11:45:00,166.34,166.47,166.31,166.42,5664.0,141.2758,141.3862,141.2503,141.3438,5664.0
2016-08-04 11:50:00,166.38,166.42,166.26,166.29,4609.0,141.3098,141.3438,141.2079,141.2334,4609.0
2016-08-04 11:55:00,166.26,166.43,166.23,166.43,11687.0,141.2079,141.3523,141.1824,141.3523,11687.0
2016-08-04 12:00:00,166.45,166.54,166.4,166.4,9795.0,141.3693,141.4457,141.3268,141.3268,9795.0
2016-08-04 12:05:00,166.4,166.6,166.38,166.49,5200.0,141.3268,141.4966,141.3098,141.4032,5200.0
2016-08-04 12:10:00,166.49,166.54,166.49,166.5,3100.0,141.4032,141.4457,141.4032,141.4117,3100.0
2016-08-04 12:15:00,166.51,166.51,166.34,166.45,5200.0,141.4202,141.4202,141.2758,141.3693,5200.0
2016-08-04 12:20:00,166.45,166.49,166.4,166.47,3800.0,141.3693,141.4032,141.3268,141.3862,3800.0
2016-08-04 12:25:00,166.49,166.6,166.46,166.6,5294.0,141.4032,141.4966,141.3777,141.4966,5294.0
2016-08-04 12:30:00,166.61,166.62,166.54,166.6,6227.0,141.5051,141.5136,141.4457,141.4966,6227.0
2016-08-04 12:35:00,166.58,166.63,166.56,166.58,6728.0,141.4797,141.5221,141.4627,141.4797,6728.0
2016-08-04 12:40:00,166.58,166.68,166.57,166.67,4805.0,141.4797,141.5646,141.4712,141.5561,4805.0
2016-08-04 12:45:00,166.7,166.74,166.65,166.72,8795.0,141.5816,141.6156,141.5391,141.5986,8795.0
2016-08-04 12:50:00,166.72,166.77,166.66,166.73,6100.0,141.5986,141.641,141.5476,141.6071,6100.0
2016-08-04 12:55:00,166.74,166.77,166.67,166.7,10951.0,141.6156,141.641,141.5561,141.5816,10951.0
2016-08-04 13:00:00,166.72,166.75,166.57,166.57,10610.0,141.5986,141.624,141.4712,141.4712,10610.0
2016-08-04 13:05:00,166.56,166.59,166.46,166.46,6752.0,141.4627,141.4882,141.3777,141.3777,6752.0
2016-08-04 13:10:00,166.48,166.48,166.38,166.42,5232.0,141.3947,141.3947,141.3098,141.3438,5232.0
2016-08-04 13:15:00,166.39,166.59,166.38,166.56,8024.0,141.3183,141.4882,141.3098,141.4627,8024.0
2016-08-04 13:20:00,166.56,166.61,166.5,166.58,14689.0,141.4627,141.5051,141.4117,141.4797,14689.0
2016-08-04 13:25:00,166.55,166.62,166.53,166.55,14268.0,141.4542,141.5136,141.4372,141.4542,14268.0
2016-08-04 13:30:00,166.54,166.56,166.37,166.46,5255.0,141.4457,141.4627,141.3013,141.3777,5255.0
2016-08-04 13:35:00,166.45,166.46,166.31,166.36,6975.0,141.3693,141.3777,141.2503,141.2928,6975.0
2016-08-04 13:40:00,166.37,166.47,166.31,166.47,7482.0,141.3013,141.3862,141.2503,141.3862,7482.0
2016-08-04 13:45:00,166.44,166.48,166.38,166.38,3250.0,141.3608,141.3947,141.3098,141.3098,3250.0
2016-08-04 13:50:00,166.35,166.44,166.34,166.44,5302.0,141.2843,141.3608,141.2758,141.3608,5302.0
2016-08-04 13:55:00,166.41,166.44,166.33,166.39,2350.0,141.3353,141.3608,141.2673,141.3183,2350.0
2016-08-04 14:00:00,166.35,166.5,166.35,166.49,7882.0,141.2843,141.4117,141.2843,141.4032,7882.0
2016-08-04 14:05:00,166.46,166.5,166.42,166.5,3309.0,141.3777,141.4117,141.3438,141.4117,3309.0
2016-08-04 14:10:00,166.49,166.5,166.36,166.39,4633.0,141.4032,141.4117,141.2928,141.3183,4633.0
2016-08-04 14:15:00,166.33,166.34,166.25,166.27,4625.0,141.2673,141.2758,141.1994,141.2164,4625.0
2016-08-04 14:20:00,166.27,166.36,166.25,166.34,8805.0,141.2164,141.2928,141.1994,141.2758,8805.0
2016-08-04 14:25:00,166.33,166.38,166.27,166.36,5418.0,141.2673,141.3098,141.2164,141.2928,5418.0
2016-08-04 14:30:00,166.4,166.4,166.31,166.36,1750.0,141.3268,141.3268,141.2503,141.2928,1750.0
2016-08-04 14:35:00,166.35,166.36,166.29,166.35,6909.0,141.2843,141.2928,141.2334,141.2843,6909.0
2016-08-04 14:40:00,166.35,166.39,166.33,166.35,6386.0,141.2843,141.3183,141.2673,141.2843,6386.0
2016-08-04 14:45:00,166.37,166.39,166.34,166.34,10606.0,141.3013,141.3183,141.2758,141.2758,10606.0
2016-08-04 14:50:00,166.35,166.36,166.31,166.34,7312.0,141.2843,141.2928,141.2503,141.2758,7312.0
2016-08-04 14:55:00,166.35,166.37,166.29,166.34,14820.0,141.2843,141.3013,141.2334,141.2758,14820.0
2016-08-04 15:00:00,166.32,166.32,166.11,166.16,63790.0,141.2588,141.2588,141.0805,141.1229,63790.0
2016-08-04 15:05:00,166.15,166.34,166.15,166.32,9125.0,141.1145,141.2758,141.1145,141.2588,9125.0
2016-08-04 15:10:00,166.3,166.3,166.21,166.21,10774.0,141.2419,141.2419,141.1654,141.1654,10774.0
2016-08-04 15:15:00,166.22,166.26,166.18,166.24,15278.0,141.1739,141.2079,141.1399,141.1909,15278.0
2016-08-04 15:20:00,166.25,166.25,166.17,166.2,12667.0,141.1994,141.1994,141.1314,141.1569,12667.0
2016-08-04 15:25:00,166.19,166.21,166.16,166.18,12698.0,141.1484,141.1654,141.1229,141.1399,12698.0
2016-08-04 15:30:00,166.19,166.39,166.19,166.39,28114.0,141.1484,141.3183,141.1484,141.3183,28114.0
2016-08-04 15:35:00,166.38,166.46,166.33,166.33,18781.0,141.3098,141.3777,141.2673,141.2673,18781.0
2016-08-04 15:40:00,166.33,166.42,166.23,166.23,21744.0,141.2673,141.3438,141.1824,141.1824,21744.0
2016-08-04 15:45:00,166.25,166.48,166.24,166.45,27854.0,141.1994,141.3947,141.1909,141.3693,27854.0
2016-08-04 15:50:00,166.45,166.47,166.36,166.46,21191.0,141.3693,141.3862,141.2928,141.3777,21191.0
2016-08-04 15:55:00,166.47,166.57,166.35,166.55,58916.0,141.3862,141.4712,141.2843,141.4542,58916.0
2016-08-05 09:30:00,166.87,166.94,166.08,166.36,58111.0,141.726,141.7854,141.055,141.2928,58111.0
2016-08-05 09:35:00,166.41,166.87,166.3,166.78,31549.0,141.3353,141.726,141.2419,141.6495,31549.0
2016-08-05 09:40:00,166.78,167.16,166.75,167.11,19611.0,141.6495,141.9723,141.624,141.9298,19611.0
2016-08-05 09:45:00,167.12,167.4,167.06,167.35,10606.0,141.9383,142.1761,141.8873,142.1336,10606.0
2016-08-05 09:50:00,167.35,167.45,167.31,167.43,15812.0,142.1336,142.2186,142.0997,142.2016,15812.0
2016-08-05 09:55:00,167.44,167.69,167.44,167.69,44199.0,142.2101,142.4224,142.2101,142.4224,44199.0
2016-08-05 10:00:00,167.69,167.7,167.41,167.54,11344.0,142.4224,142.4309,142.1846,142.295,11344.0
2016-08-05 10:05:00,167.54,167.8,167.49,167.56,19011.0,142.295,142.5158,142.2525,142.312,19011.0
2016-08-05 10:10:00,167.51,167.69,167.51,167.64,23207.0,142.2695,142.4224,142.2695,142.3799,23207.0
2016-08-05 10:15:00,167.64,167.7,167.43,167.68,24635.0,142.3799,142.4309,142.2016,142.4139,24635.0
2016-08-05 10:20:00,167.72,167.75,167.57,167.58,14667.0,142.4479,142.4734,142.3205,142.329,14667.0
2016-08-05 10:25:00,167.6,167.63,167.39,167.43,6350.0,142.346,142.3714,142.1676,142.2016,6350.0
2016-08-05 10:30:00,167.44,167.57,167.44,167.48,7875.0,142.2101,142.3205,142.2101,142.2441,7875.0
2016-08-05 10:35:00,167.49,167.56,167.4,167.42,9744.0,142.2525,142.312,142.1761,142.1931,9744.0
2016-08-05 10:40:00,167.45,167.75,167.36,167.75,15628.0,142.2186,142.4734,142.1421,142.4734,15628.0
2016-08-05 10:45:00,167.68,167.8,167.68,167.8,11102.0,142.4139,142.5158,142.4139,142.5158,11102.0
2016-08-05 10:50:00,167.79,167.97,167.71,167.97,29879.0,142.5073,142.6602,142.4394,142.6602,29879.0
2016-08-05 10:55:00,167.94,168.13,167.91,168.08,25642.0,142.6347,142.7961,142.6093,142.7536,25642.0
2016-08-05 11:00:00,168.12,168.32,168.07,168.24,15643.0,142.7876,142.9575,142.7451,142.8895,15643.0
2016-08-05 11:05:00,168.3,168.33,168.26,168.32,13702.0,142.9405,142.966,142.9065,142.9575,13702.0
2016-08-05 11:10:00,168.32,168.32,168.08,168.11,8303.0,142.9575,142.9575,142.7536,142.7791,8303.0
2016-08-05 11:15:00,168.11,168.14,167.99,168.07,10731.0,142.7791,142.8046,142.6772,142.7451,10731.0
2016-08-05 11:20:00,168.06,168.07,167.92,168.05,6329.0,142.7367,142.7451,142.6178,142.7282,6329.0
2016-08-05 11:25:00,168.04,168.1,168.02,168.06,4622.0,142.7197,142.7706,142.7027,142.7367,4622.0
2016-08-05 11:30:00,168.08,168.09,167.92,167.96,6345.0,142.7536,142.7621,142.6178,142.6517,6345.0
2016-08-05 11:35:00,167.99,168.09,167.94,168.02,4774.0,142.6772,142.7621,142.6347,142.7027,4774.0
2016-08-05 11:40:00,168.0,168.01,167.9,167.9,10064.0,142.6857,142.6942,142.6008,142.6008,10064.0
2016-08-05 11:45:00,167.89,167.95,167.86,167.88,1320.0,142.5923,142.6432,142.5668,142.5838,1320.0
2016-08-05 11:50:00,167.86,167.88,167.81,167.84,4564.0,142.5668,142.5838,142.5243,142.5498,4564.0
2016-08-05 11:55:00,167.81,167.83,167.71,167.74,3737.0,142.5243,142.5413,142.4394,142.4649,3737.0
2016-08-05 12:00:00,167.77,167.89,167.72,167.87,9360.0,142.4904,142.5923,142.4479,142.5753,9360.0
2016-08-05 12:05:00,167.87,167.9,167.83,167.85,2587.0,142.5753,142.6008,142.5413,142.5583,2587.0
2016-08-05 12:10:00,167.9,167.93,167.82,167.92,2479.0,142.6008,142.6262,142.5328,142.6178,2479.0
2016-08-05 12:15:00,167.93,168.08,167.93,168.03,4652.0,142.6262,142.7536,142.6262,142.7112,4652.0
2016-08-05 12:20:00,168.0,168.12,168.0,168.06,3900.0,142.6857,142.7876,142.6857,142.7367,3900.0
2016-08-05 12:25:00,168.07,168.1,168.01,168.06,4172.0,142.7451,142.7706,142.6942,142.7367,4172.0
2016-08-05 12:30:00,168.08,168.08,167.96,168.03,1800.0,142.7536,142.7536,142.6517,142.7112,1800.0
2016-08-05 12:35:00,168.01,168.03,167.83,167.89,5804.0,142.6942,142.7112,142.5413,142.5923,5804.0
2016-08-05 12:40:00,167.91,167.96,167.87,167.96,3094.0,142.6093,142.6517,142.5753,142.6517,3094.0
2016-08-05 12:45:00,167.95,168.0,167.93,167.99,4273.0,142.6432,142.6857,142.6262,142.6772,4273.0
2016-08-05 12:50:00,167.96,168.02,167.94,167.99,5150.0,142.6517,142.7027,142.6347,142.6772,5150.0
2016-08-05 12:55:00,167.96,167.98,167.88,167.95,3225.0,142.6517,142.6687,142.5838,142.6432,3225.0
2016-08-05 13:00:00,167.96,168.01,167.92,168.01,3890.0,142.6517,142.6942,142.6178,142.6942,3890.0
2016-08-05 13:05:00,168.0,168.0,167.85,167.92,5556.0,142.6857,142.6857,142.5583,142.6178,5556.0
2016-08-05 13:10:00,167.94,168.0,167.84,167.89,9383.0,142.6347,142.6857,142.5498,142.5923,9383.0
2016-08-05 13:15:00,167.92,167.92,167.74,167.76,6544.0,142.6178,142.6178,142.4649,142.4819,6544.0
2016-08-05 13:20:00,167.75,167.75,167.67,167.68,4039.0,142.4734,142.4734,142.4054,142.4139,4039.0
2016-08-05 13:25:00,167.68,167.76,167.66,167.76,3495.0,142.4139,142.4819,142.3969,142.4819,3495.0
2016-08-05 13:30:00,167.7,167.75,167.7,167.75,4236.0,142.4309,142.4734,142.4309,142.4734,4236.0
2016-08-05 13:35:00,167.75,167.82,167.71,167.72,11240.0,142.4734,142.5328,142.4394,142.4479,11240.0
2016-08-05 13:40:00,167.68,167.74,167.66,167.7,3855.0,142.4139,142.4649,142.3969,142.4309,3855.0
2016-08-05 13:45:00,167.75,167.82,167.72,167.76,4770.0,142.4734,142.5328,142.4479,142.4819,4770.0
2016-08-05 13:50:00,167.74,167.85,167.74,167.82,3105.0,142.4649,142.5583,142.4649,142.5328,3105.0
2016-08-05 13:55:00,167.83,167.94,167.77,167.83,26927.0,142.5413,142.6347,142.4904,142.5413,26927.0
2016-08-05 14:00:00,167.85,167.85,167.67,167.72,4725.0,142.5583,142.5583,142.4054,142.4479,4725.0
2016-08-05 14:05:00,167.7,167.74,167.68,167.7,4943.0,142.4309,142.4649,142.4139,142.4309,4943.0
2016-08-05 14:10:00,167.72,167.72,167.62,167.65,5067.0,142.4479,142.4479,142.363,142.3884,5067.0
2016-08-05 14:15:00,167.64,167.66,167.58,167.61,8948.0,142.3799,142.3969,142.329,142.3545,8948.0
2016-08-05 14:20:00,167.57,167.61,167.51,167.51,7247.0,142.3205,142.3545,142.2695,142.2695,7247.0
2016-08-05 14:25:00,167.51,167.57,167.51,167.56,2867.0,142.2695,142.3205,142.2695,142.312,2867.0
2016-08-05 14:30:00,167.55,167.57,167.51,167.55,7469.0,142.3035,142.3205,142.2695,142.3035,7469.0
2016-08-05 14:35:00,167.55,167.55,167.43,167.45,31856.0,142.3035,142.3035,142.2016,142.2186,31856.0
2016-08-05 14:40:00,167.44,167.47,167.34,167.46,11765.0,142.2101,142.2356,142.1251,142.2271,11765.0
2016-08-05 14:45:00,167.47,167.55,167.46,167.52,13546.0,142.2356,142.3035,142.2271,142.278,13546.0
2016-08-05 14:50:00,167.52,167.67,167.49,167.57,13700.0,142.278,142.4054,142.2525,142.3205,13700.0
2016-08-05 14:55:00,167.59,167.67,167.54,167.67,12404.0,142.3375,142.4054,142.295,142.4054,12404.0
2016-08-05 15:00:00,167.66,167.76,167.65,167.68,12733.0,142.3969,142.4819,142.3884,142.4139,12733.0
2016-08-05 15:05:00,167.69,167.9,167.69,167.88,18626.0,142.4224,142.6008,142.4224,142.5838,18626.0
2016-08-05 15:10:00,167.86,167.9,167.79,167.8,22957.0,142.5668,142.6008,142.5073,142.5158,22957.0
2016-08-05 15:15:00,167.79,167.9,167.79,167.87,18334.0,142.5073,142.6008,142.5073,142.5753,18334.0
2016-08-05 15:20:00,167.89,167.89,167.73,167.78,17455.0,142.5923,142.5923,142.4564,142.4988,17455.0
2016-08-05 15:25:00,167.76,167.84,167.75,167.84,17566.0,142.4819,142.5498,142.4734,142.5498,17566.0
2016-08-05 15:30:00,167.82,167.86,167.74,167.77,25650.0,142.5328,142.5668,142.4649,142.4904,25650.0
2016-08-05 15:35:00,167.74,167.78,167.71,167.78,27968.0,142.4649,142.4988,142.4394,142.4988,27968.0
2016-08-05 15:40:00,167.78,167.83,167.68,167.82,27492.0,142.4988,142.5413,142.4139,142.5328,27492.0
2016-08-05 15:45:00,167.83,167.86,167.66,167.66,29724.0,142.5413,142.5668,142.3969,142.3969,29724.0
2016-08-05 15:50:00,167.69,167.8,167.67,167.69,45790.0,142.4224,142.5158,142.4054,142.4224,45790.0
2016-08-05 15:55:00,167.69,167.71,167.56,167.71,86333.0,142.4224,142.4394,142.312,142.4394,86333.0
2016-08-08 09:30:00,167.42,167.55,167.0,167.14,46398.0,142.1931,142.3035,141.8364,141.9553,46398.0
2016-08-08 09:35:00,167.13,167.13,166.7,166.78,24392.0,141.9468,141.9468,141.5816,141.6495,24392.0
2016-08-08 09:40:00,166.8,166.86,166.66,166.75,15449.0,141.6665,141.7175,141.5476,141.624,15449.0
2016-08-08 09:45:00,166.74,166.77,166.53,166.61,12801.0,141.6156,141.641,141.4372,141.5051,12801.0
2016-08-08 09:50:00,166.6,166.71,166.57,166.7,5200.0,141.4966,141.5901,141.4712,141.5816,5200.0
2016-08-08 09:55:00,166.71,166.75,166.57,166.57,21815.0,141.5901,141.624,141.4712,141.4712,21815.0
2016-08-08 10:00:00,166.62,166.91,166.62,166.86,14001.0,141.5136,141.7599,141.5136,141.7175,14001.0
2016-08-08 10:05:00,166.86,166.9,166.79,166.83,7051.0,141.7175,141.7514,141.658,141.692,7051.0
2016-08-08 10:10:00,166.78,166.82,166.74,166.81,6402.0,141.6495,141.6835,141.6156,141.675,6402.0
2016-08-08 10:15:00,166.82,166.82,166.72,166.76,8022.0,141.6835,141.6835,141.5986,141.6325,8022.0
2016-08-08 10:20:00,166.77,166.8,166.61,166.67,21914.0,141.641,141.6665,141.5051,141.5561,21914.0
2016-08-08 10:25:00,166.65,166.8,166.6,166.68,8979.0,141.5391,141.6665,141.4966,141.5646,8979.0
2016-08-08 10:30:00,166.66,166.77,166.64,166.65,9981.0,141.5476,141.641,141.5306,141.5391,9981.0
2016-08-08 10:35:00,166.63,166.73,166.62,166.68,6600.0,141.5221,141.6071,141.5136,141.5646,6600.0
2016-08-08 10:40:00,166.7,166.84,166.67,166.77,4970.0,141.5816,141.7005,141.5561,141.641,4970.0
2016-08-08 10:45:00,166.78,166.8,166.69,166.71,9844.0,141.6495,141.6665,141.5731,141.5901,9844.0
2016-08-08 10:50:00,166.7,166.79,166.7,166.76,11875.0,141.5816,141.658,141.5816,141.6325,11875.0
2016-08-08 10:55:00,166.75,166.78,166.65,166.66,5126.0,141.624,141.6495,141.5391,141.5476,5126.0
2016-08-08 11:00:00,166.62,166.76,166.59,166.65,9315.0,141.5136,141.6325,141.4882,141.5391,9315.0
2016-08-08 11:05:00,166.62,166.65,166.55,166.59,7203.0,141.5136,141.5391,141.4542,141.4882,7203.0
2016-08-08 11:10:00,166.59,166.71,166.58,166.65,11143.0,141.4882,141.5901,141.4797,141.5391,11143.0
2016-08-08 11:15:00,166.63,166.63,166.54,166.57,3537.0,141.5221,141.5221,141.4457,141.4712,3537.0
2016-08-08 11:20:00,166.58,166.68,166.58,166.68,6587.0,141.4797,141.5646,141.4797,141.5646,6587.0
2016-08-08 11:25:00,166.67,166.71,166.65,166.7,6010.0,141.5561,141.5901,141.5391,141.5816,6010.0
2016-08-08 11:30:00,166.68,166.71,166.55,166.55,7030.0,141.5646,141.5901,141.4542,141.4542,7030.0
2016-08-08 11:35:00,166.54,166.71,166.47,166.71,9597.0,141.4457,141.5901,141.3862,141.5901,9597.0
2016-08-08 11:40:00,166.71,166.73,166.64,166.73,2803.0,141.5901,141.6071,141.5306,141.6071,2803.0
2016-08-08 11:45:00,166.75,167.08,166.74,167.08,12149.0,141.624,141.9043,141.6156,141.9043,12149.0
2016-08-08 11:50:00,167.08,167.1,166.95,167.06,23132.0,141.9043,141.9213,141.7939,141.8873,23132.0
2016-08-08 11:55:00,167.01,167.05,166.96,166.96,9698.0,141.8449,141.8788,141.8024,141.8024,9698.0
2016-08-08 12:00:00,166.92,166.96,166.91,166.91,3454.0,141.7684,141.8024,141.7599,141.7599,3454.0
2016-08-08 12:05:00,166.93,166.97,166.86,166.87,8104.0,141.7769,141.8109,141.7175,141.726,8104.0
2016-08-08 12:10:00,166.93,167.0,166.87,166.98,8875.0,141.7769,141.8364,141.726,141.8194,8875.0
2016-08-08 12:15:00,166.97,167.05,166.83,167.05,8701.0,141.8109,141.8788,141.692,141.8788,8701.0
2016-08-08 12:20:00,167.0,167.06,166.98,166.99,8149.0,141.8364,141.8873,141.8194,141.8279,8149.0
2016-08-08 12:25:00,166.98,166.98,166.86,166.86,4956.0,141.8194,141.8194,141.7175,141.7175,4956.0
2016-08-08 12:30:00,166.86,166.87,166.77,166.81,11464.0,141.7175,141.726,141.641,141.675,11464.0
2016-08-08 12:35:00,166.8,166.84,166.75,166.8,7734.0,141.6665,141.7005,141.624,141.6665,7734.0
2016-08-08 12:40:00,166.79,166.85,166.76,166.76,11228.0,141.658,141.709,141.6325,141.6325,11228.0
2016-08-08 12:45:00,166.78,166.91,166.76,166.88,11729.0,141.6495,141.7599,141.6325,141.7345,11729.0
2016-08-08 12:50:00,166.89,166.94,166.8,166.81,4760.0,141.743,141.7854,141.6665,141.675,4760.0
2016-08-08 12:55:00,166.8,166.81,166.75,166.8,2530.0,141.6665,141.675,141.624,141.6665,2530.0
2016-08-08 13:00:00,166.8,166.8,166.66,166.68,5073.0,141.6665,141.6665,141.5476,141.5646,5073.0
2016-08-08 13:05:00,166.67,166.7,166.64,166.65,6408.0,141.5561,141.5816,141.5306,141.5391,6408.0
2016-08-08 13:10:00,166.68,166.69,166.61,166.62,5244.0,141.5646,141.5731,141.5051,141.5136,5244.0
2016-08-08 13:15:00,166.62,166.69,166.61,166.67,4800.0,141.5136,141.5731,141.5051,141.5561,4800.0
2016-08-08 13:20:00,166.64,166.71,166.62,166.7,6262.0,141.5306,141.5901,141.5136,141.5816,6262.0
2016-08-08 13:25:00,166.7,166.76,166.65,166.71,5350.0,141.5816,141.6325,141.5391,141.5901,5350.0
2016-08-08 13:30:00,166.73,166.75,166.64,166.67,5916.0,141.6071,141.624,141.5306,141.5561,5916.0
2016-08-08 13:35:00,166.66,166.71,166.64,166.68,10694.0,141.5476,141.5901,141.5306,141.5646,10694.0
2016-08-08 13:40:00,166.65,166.8,166.61,166.77,13566.0,141.5391,141.6665,141.5051,141.641,13566.0
2016-08-08 13:45:00,166.77,166.93,166.77,166.88,7213.0,141.641,141.7769,141.641,141.7345,7213.0
2016-08-08 13:50:00,166.9,166.9,166.78,166.78,4835.0,141.7514,141.7514,141.6495,141.6495,4835.0
2016-08-08 13:55:00,166.78,166.78,166.69,166.72,9273.0,141.6495,141.6495,141.5731,141.5986,9273.0
2016-08-08 14:00:00,166.71,166.79,166.71,166.75,12540.0,141.5901,141.658,141.5901,141.624,12540.0
2016-08-08 14:05:00,166.74,166.76,166.7,166.7,11015.0,141.6156,141.6325,141.5816,141.5816,11015.0
2016-08-08 14:10:00,166.71,166.74,166.69,166.71,5065.0,141.5901,141.6156,141.5731,141.5901,5065.0
2016-08-08 14:15:00,166.71,166.76,166.65,166.76,17866.0,141.5901,141.6325,141.5391,141.6325,17866.0
2016-08-08 14:20:00,166.73,166.76,166.73,166.75,8527.0,141.6071,141.6325,141.6071,141.624,8527.0
2016-08-08 14:25:00,166.75,166.75,166.69,166.72,5560.0,141.624,141.624,141.5731,141.5986,5560.0
2016-08-08 14:30:00,166.7,166.75,166.69,166.73,4641.0,141.5816,141.624,141.5731,141.6071,4641.0
2016-08-08 14:35:00,166.73,166.75,166.68,166.75,8068.0,141.6071,141.624,141.5646,141.624,8068.0
2016-08-08 14:40:00,166.73,166.75,166.7,166.73,3009.0,141.6071,141.624,141.5816,141.6071,3009.0
2016-08-08 14:45:00,166.73,166.78,166.73,166.75,7501.0,141.6071,141.6495,141.6071,141.624,7501.0
2016-08-08 14:50:00,166.76,166.81,166.76,166.81,2800.0,141.6325,141.675,141.6325,141.675,2800.0
2016-08-08 14:55:00,166.81,166.93,166.81,166.9,5588.0,141.675,141.7769,141.675,141.7514,5588.0
2016-08-08 15:00:00,166.87,167.08,166.87,167.06,13771.0,141.726,141.9043,141.726,141.8873,13771.0
2016-08-08 15:05:00,167.05,167.05,166.94,166.97,12203.0,141.8788,141.8788,141.7854,141.8109,12203.0
2016-08-08 15:10:00,166.99,167.07,166.96,166.99,5200.0,141.8279,141.8958,141.8024,141.8279,5200.0
2016-08-08 15:15:00,166.99,167.19,166.98,167.14,13550.0,141.8279,141.9977,141.8194,141.9553,13550.0
2016-08-08 15:20:00,167.11,167.13,166.99,167.01,5879.0,141.9298,141.9468,141.8279,141.8449,5879.0
2016-08-08 15:25:00,167.0,167.03,166.99,167.02,7106.0,141.8364,141.8619,141.8279,141.8534,7106.0
2016-08-08 15:30:00,167.01,167.07,167.01,167.04,8723.0,141.8449,141.8958,141.8449,141.8703,8723.0
2016-08-08 15:35:00,167.05,167.08,167.03,167.06,6589.0,141.8788,141.9043,141.8619,141.8873,6589.0
2016-08-08 15:40:00,167.05,167.13,167.0,167.08,17139.0,141.8788,141.9468,141.8364,141.9043,17139.0
2016-08-08 15:45:00,167.09,167.28,167.08,167.28,17525.0,141.9128,142.0742,141.9043,142.0742,17525.0
2016-08-08 15:50:00,167.34,167.35,167.21,167.26,38229.0,142.1251,142.1336,142.0147,142.0572,38229.0
2016-08-08 15:55:00,167.25,167.4,167.19,167.4,97880.0,142.0487,142.1761,141.9977,142.1761,97880.0
2016-08-09 09:30:00,167.65,167.74,166.88,167.27,33817.0,142.3884,142.4649,141.7345,142.0657,33817.0
2016-08-09 09:35:00,167.27,167.48,167.01,167.08,18618.0,142.0657,142.2441,141.8449,141.9043,18618.0
2016-08-09 09:40:00,167.18,167.47,167.0,167.44,30827.0,141.9893,142.2356,141.8364,142.2101,30827.0
2016-08-09 09:45:00,167.37,167.7,167.33,167.7,21591.0,142.1506,142.4309,142.1167,142.4309,21591.0
2016-08-09 09:50:00,167.73,167.99,167.68,167.92,17258.0,142.4564,142.6772,142.4139,142.6178,17258.0
2016-08-09 09:55:00,167.92,168.11,167.88,168.06,19439.0,142.6178,142.7791,142.5838,142.7367,19439.0
2016-08-09 10:00:00,168.05,168.24,168.0,168.22,12991.0,142.7282,142.8895,142.6857,142.8725,12991.0
2016-08-09 10:05:00,168.21,168.24,168.01,168.18,10178.0,142.8641,142.8895,142.6942,142.8386,10178.0
2016-08-09 10:10:00,168.18,168.2,167.99,168.19,12497.0,142.8386,142.8556,142.6772,142.8471,12497.0
2016-08-09 10:15:00,168.19,168.35,168.17,168.33,13403.0,142.8471,142.983,142.8301,142.966,13403.0
2016-08-09 10:20:00,168.31,168.5,168.3,168.34,12587.0,142.949,143.1104,142.9405,142.9745,12587.0
2016-08-09 10:25:00,168.37,168.6,168.37,168.53,22675.0,142.9999,143.1953,142.9999,143.1358,22675.0
2016-08-09 10:30:00,168.56,168.56,168.28,168.35,8473.0,143.1613,143.1613,142.9235,142.983,8473.0
2016-08-09 10:35:00,168.33,168.47,168.29,168.43,11698.0,142.966,143.0849,142.932,143.0509,11698.0
2016-08-09 10:40:00,168.41,168.41,168.07,168.09,18951.0,143.0339,143.0339,142.7451,142.7621,18951.0
2016-08-09 10:45:00,168.07,168.07,167.91,168.03,9367.0,142.7451,142.7451,142.6093,142.7112,9367.0
2016-08-09 10:50:00,168.03,168.05,167.76,167.8,14700.0,142.7112,142.7282,142.4819,142.5158,14700.0
2016-08-09 10:55:00,167.78,167.83,167.74,167.75,7640.0,142.4988,142.5413,142.4649,142.4734,7640.0
2016-08-09 11:00:00,167.77,167.83,167.76,167.83,6337.0,142.4904,142.5413,142.4819,142.5413,6337.0
2016-08-09 11:05:00,167.86,168.05,167.85,168.0,5150.0,142.5668,142.7282,142.5583,142.6857,5150.0
2016-08-09 11:10:00,168.05,168.12,167.99,168.09,6510.0,142.7282,142.7876,142.6772,142.7621,6510.0
2016-08-09 11:15:00,168.08,168.13,167.94,167.94,16600.0,142.7536,142.7961,142.6347,142.6347,16600.0
2016-08-09 11:20:00,167.93,168.02,167.9,167.95,25747.0,142.6262,142.7027,142.6008,142.6432,25747.0
2016-08-09 11:25:00,167.97,168.12,167.97,168.09,7307.0,142.6602,142.7876,142.6602,142.7621,7307.0
2016-08-09 11:30:00,168.09,168.09,167.99,168.01,5718.0,142.7621,142.7621,142.6772,142.6942,5718.0
2016-08-09 11:35:00,168.05,168.15,168.05,168.13,5677.0,142.7282,142.8131,142.7282,142.7961,5677.0
2016-08-09 11:40:00,168.15,168.25,168.14,168.18,10960.0,142.8131,142.898,142.8046,142.8386,10960.0
2016-08-09 11:45:00,168.16,168.29,168.11,168.29,8066.0,142.8216,142.932,142.7791,142.932,8066.0
2016-08-09 11:50:00,168.26,168.33,168.2,168.28,14870.0,142.9065,142.966,142.8556,142.9235,14870.0
2016-08-09 11:55:00,168.29,168.31,168.19,168.22,10056.0,142.932,142.949,142.8471,142.8725,10056.0
2016-08-09 12:00:00,168.23,168.25,168.17,168.17,6236.0,142.881,142.898,142.8301,142.8301,6236.0
2016-08-09 12:05:00,168.21,168.24,168.17,168.18,3187.0,142.8641,142.8895,142.8301,142.8386,3187.0
2016-08-09 12:10:00,168.19,168.2,168.09,168.15,4727.0,142.8471,142.8556,142.7621,142.8131,4727.0
2016-08-09 12:15:00,168.19,168.26,168.18,168.22,7399.0,142.8471,142.9065,142.8386,142.8725,7399.0
2016-08-09 12:20:00,168.21,168.23,168.04,168.04,3261.0,142.8641,142.881,142.7197,142.7197,3261.0
2016-08-09 12:25:00,168.02,168.13,168.01,168.1,6812.0,142.7027,142.7961,142.6942,142.7706,6812.0
2016-08-09 12:30:00,168.12,168.12,168.0,168.09,7610.0,142.7876,142.7876,142.6857,142.7621,7610.0
2016-08-09 12:35:00,168.06,168.23,168.06,168.2,5446.0,142.7367,142.881,142.7367,142.8556,5446.0
2016-08-09 12:40:00,168.19,168.21,168.13,168.21,4672.0,142.8471,142.8641,142.7961,142.8641,4672.0
2016-08-09 12:45:00,168.22,168.25,168.15,168.17,2586.0,142.8725,142.898,142.8131,142.8301,2586.0
2016-08-09 12:50:00,168.05,168.07,167.99,168.03,4705.0,142.7282,142.7451,142.6772,142.7112,4705.0
2016-08-09 12:55:00,168.03,168.04,167.98,168.02,1500.0,142.7112,142.7197,142.6687,142.7027,1500.0
2016-08-09 13:00:00,168.05,168.06,167.96,168.03,5057.0,142.7282,142.7367,142.6517,142.7112,5057.0
2016-08-09 13:05:00,167.99,168.04,167.95,168.01,2700.0,142.6772,142.7197,142.6432,142.6942,2700.0
2016-08-09 13:10:00,168.02,168.03,167.91,167.93,3924.0,142.7027,142.7112,142.6093,142.6262,3924.0
2016-08-09 13:15:00,167.91,168.0,167.91,167.98,5618.0,142.6093,142.6857,142.6093,142.6687,5618.0
2016-08-09 13:20:00,167.99,168.16,167.98,168.15,9326.0,142.6772,142.8216,142.6687,142.8131,9326.0
2016-08-09 13:25:00,168.11,168.12,167.99,168.05,3018.0,142.7791,142.7876,142.6772,142.7282,3018.0
2016-08-09 13:30:00,168.01,168.23,167.98,168.18,10893.0,142.6942,142.881,142.6687,142.8386,10893.0
2016-08-09 13:35:00,168.17,168.27,168.15,168.18,7509.0,142.8301,142.915,142.8131,142.8386,7509.0
2016-08-09 13:40:00,168.18,168.18,167.99,168.02,1650.0,142.8386,142.8386,142.6772,142.7027,1650.0
2016-08-09 13:45:00,168.0,168.03,167.94,167.96,3200.0,142.6857,142.7112,142.6347,142.6517,3200.0
2016-08-09 13:50:00,167.96,167.98,167.88,167.91,7243.0,142.6517,142.6687,142.5838,142.6093,7243.0
2016-08-09 13:55:00,167.89,167.91,167.81,167.84,3850.0,142.5923,142.6093,142.5243,142.5498,3850.0
2016-08-09 14:00:00,167.85,168.25,167.83,168.23,41336.0,142.5583,142.898,142.5413,142.881,41336.0
2016-08-09 14:05:00,168.2,168.27,168.07,168.07,19037.0,142.8556,142.915,142.7451,142.7451,19037.0
2016-08-09 14:10:00,168.06,168.08,167.86,167.88,4666.0,142.7367,142.7536,142.5668,142.5838,4666.0
2016-08-09 14:15:00,167.89,167.96,167.83,167.96,3072.0,142.5923,142.6517,142.5413,142.6517,3072.0
2016-08-09 14:20:00,167.93,167.93,167.76,167.8,4843.0,142.6262,142.6262,142.4819,142.5158,4843.0
2016-08-09 14:25:00,167.8,167.82,167.72,167.74,5626.0,142.5158,142.5328,142.4479,142.4649,5626.0
2016-08-09 14:30:00,167.74,167.77,167.56,167.59,5714.0,142.4649,142.4904,142.312,142.3375,5714.0
2016-08-09 14:35:00,167.56,167.63,167.43,167.43,103167.0,142.312,142.3714,142.2016,142.2016,103167.0
2016-08-09 14:40:00,167.42,167.43,167.38,167.43,2570.0,142.1931,142.2016,142.1591,142.2016,2570.0
2016-08-09 14:45:00,167.44,167.61,167.44,167.58,6729.0,142.2101,142.3545,142.2101,142.329,6729.0
2016-08-09 14:50:00,167.56,167.61,167.51,167.56,4508.0,142.312,142.3545,142.2695,142.312,4508.0
2016-08-09 14:55:00,167.54,167.74,167.54,167.64,6500.0,142.295,142.4649,142.295,142.3799,6500.0
2016-08-09 15:00:00,167.65,167.67,167.55,167.6,4183.0,142.3884,142.4054,142.3035,142.346,4183.0
2016-08-09 15:05:00,167.55,167.63,167.55,167.56,6381.0,142.3035,142.3714,142.3035,142.312,6381.0
2016-08-09 15:10:00,167.59,167.63,167.52,167.58,5337.0,142.3375,142.3714,142.278,142.329,5337.0
2016-08-09 15:15:00,167.56,167.65,167.52,167.56,7121.0,142.312,142.3884,142.278,142.312,7121.0
2016-08-09 15:20:00,167.55,167.66,167.54,167.66,9278.0,142.3035,142.3969,142.295,142.3969,9278.0
2016-08-09 15:25:00,167.66,167.7,167.57,167.58,12866.0,142.3969,142.4309,142.3205,142.329,12866.0
2016-08-09 15:30:00,167.6,167.74,167.58,167.73,15607.0,142.346,142.4649,142.329,142.4564,15607.0
2016-08-09 15:35:00,167.73,167.75,167.67,167.74,6891.0,142.4564,142.4734,142.4054,142.4649,6891.0
2016-08-09 15:40:00,167.74,167.81,167.71,167.71,7436.0,142.4649,142.5243,142.4394,142.4394,7436.0
2016-08-09 15:45:00,167.74,167.85,167.66,167.84,21032.0,142.4649,142.5583,142.3969,142.5498,21032.0
2016-08-09 15:50:00,167.85,167.87,167.7,167.77,17858.0,142.5583,142.5753,142.4309,142.4904,17858.0
2016-08-09 15:55:00,167.77,167.86,167.7,167.86,42311.0,142.4904,142.5668,142.4309,142.5668,42311.0
2016-08-10 09:30:00,167.44,167.75,167.05,167.53,43213.0,142.5903,142.8543,142.2582,142.667,43213.0
2016-08-10 09:35:00,167.67,168.21,167.5,167.98,14143.0,142.7862,143.2461,142.6414,143.0502,14143.0
2016-08-10 09:40:00,168.04,168.13,167.8,167.96,32768.0,143.1013,143.1779,142.8969,143.0332,32768.0
2016-08-10 09:45:00,167.92,168.17,167.87,167.94,39378.0,142.9991,143.212,142.9565,143.0161,39378.0
2016-08-10 09:50:00,168.0,168.01,167.59,167.64,18991.0,143.0672,143.0757,142.7181,142.7607,18991.0
2016-08-10 09:55:00,167.65,167.85,167.51,167.51,3863.0,142.7692,142.9395,142.65,142.65,3863.0
2016-08-10 10:00:00,167.54,167.84,167.54,167.69,5913.0,142.6755,142.931,142.6755,142.8032,5913.0
2016-08-10 10:05:00,167.67,167.79,167.56,167.72,9707.0,142.7862,142.8884,142.6925,142.8288,9707.0
2016-08-10 10:10:00,167.76,167.76,167.54,167.66,4175.0,142.8629,142.8629,142.6755,142.7777,4175.0
2016-08-10 10:15:00,167.66,167.83,167.56,167.56,5804.0,142.7777,142.9225,142.6925,142.6925,5804.0
2016-08-10 10:20:00,167.52,167.58,167.33,167.33,7437.0,142.6585,142.7096,142.4967,142.4967,7437.0
2016-08-10 10:25:00,167.39,167.81,167.39,167.79,11314.0,142.5478,142.9054,142.5478,142.8884,11314.0
2016-08-10 10:30:00,167.8,167.93,167.65,167.7,5559.0,142.8969,143.0076,142.7692,142.8118,5559.0
2016-08-10 10:35:00,167.69,167.75,167.59,167.62,4092.0,142.8032,142.8543,142.7181,142.7436,4092.0
2016-08-10 10:40:00,167.56,167.73,167.52,167.72,4800.0,142.6925,142.8373,142.6585,142.8288,4800.0
2016-08-10 10:45:00,167.74,168.02,167.69,168.01,28535.0,142.8458,143.0843,142.8032,143.0757,28535.0
2016-08-10 10:50:00,168.03,168.03,167.76,167.8,5000.0,143.0928,143.0928,142.8629,142.8969,5000.0
2016-08-10 10:55:00,167.75,167.79,167.7,167.73,6360.0,142.8543,142.8884,142.8118,142.8373,6360.0
2016-08-10 11:00:00,167.79,167.85,167.73,167.77,3180.0,142.8884,142.9395,142.8373,142.8714,3180.0
2016-08-10 11:05:00,167.8,167.8,167.67,167.73,4437.0,142.8969,142.8969,142.7862,142.8373,4437.0
2016-08-10 11:10:00,167.7,167.75,167.61,167.74,5403.0,142.8118,142.8543,142.7351,142.8458,5403.0
2016-08-10 11:15:00,167.7,167.72,167.62,167.7,13043.0,142.8118,142.8288,142.7436,142.8118,13043.0
2016-08-10 11:20:00,167.65,167.71,167.57,167.71,6698.0,142.7692,142.8203,142.701,142.8203,6698.0
2016-08-10 11:25:00,167.66,167.66,167.58,167.6,5338.0,142.7777,142.7777,142.7096,142.7266,5338.0
2016-08-10 11:30:00,167.62,167.67,167.6,167.65,5182.0,142.7436,142.7862,142.7266,142.7692,5182.0
2016-08-10 11:35:00,167.62,167.78,167.62,167.78,3000.0,142.7436,142.8799,142.7436,142.8799,3000.0
2016-08-10 11:40:00,167.75,167.79,167.69,167.73,4476.0,142.8543,142.8884,142.8032,142.8373,4476.0
2016-08-10 11:45:00,167.75,167.88,167.73,167.87,5292.0,142.8543,142.965,142.8373,142.9565,5292.0
2016-08-10 11:50:00,167.85,167.85,167.7,167.7,3500.0,142.9395,142.9395,142.8118,142.8118,3500.0
2016-08-10 11:55:00,167.71,167.78,167.69,167.74,5999.0,142.8203,142.8799,142.8032,142.8458,5999.0
2016-08-10 12:00:00,167.7,167.77,167.62,167.77,7075.0,142.8118,142.8714,142.7436,142.8714,7075.0
2016-08-10 12:05:00,167.79,167.89,167.78,167.89,3714.0,142.8884,142.9736,142.8799,142.9736,3714.0
2016-08-10 12:10:00,167.88,167.91,167.81,167.91,3810.0,142.965,142.9906,142.9054,142.9906,3810.0
2016-08-10 12:15:00,167.92,167.95,167.91,167.95,5365.0,142.9991,143.0247,142.9906,143.0247,5365.0
2016-08-10 12:20:00,167.96,168.06,167.96,168.01,9052.0,143.0332,143.1183,143.0332,143.0757,9052.0
2016-08-10 12:25:00,168.01,168.27,168.01,168.25,27981.0,143.0757,143.2972,143.0757,143.2801,27981.0
2016-08-10 12:30:00,168.25,168.28,168.21,168.27,13343.0,143.2801,143.3057,143.2461,143.2972,13343.0
2016-08-10 12:35:00,168.28,168.37,168.24,168.27,8169.0,143.3057,143.3823,143.2716,143.2972,8169.0
2016-08-10 12:40:00,168.29,168.32,168.25,168.31,4898.0,143.3142,143.3397,143.2801,143.3312,4898.0
2016-08-10 12:45:00,168.31,168.35,168.29,168.3,5134.0,143.3312,143.3653,143.3142,143.3227,5134.0
2016-08-10 12:50:00,168.31,168.43,168.25,168.34,20173.0,143.3312,143.4334,143.2801,143.3568,20173.0
2016-08-10 12:55:00,168.33,168.41,168.33,168.39,5327.0,143.3483,143.4164,143.3483,143.3994,5327.0
2016-08-10 13:00:00,168.39,168.47,168.39,168.42,6102.0,143.3994,143.4675,143.3994,143.4249,6102.0
2016-08-10 13:05:00,168.44,168.44,168.35,168.43,5666.0,143.4419,143.4419,143.3653,143.4334,5666.0
2016-08-10 13:10:00,168.43,168.5,168.38,168.42,5900.0,143.4334,143.493,143.3908,143.4249,5900.0
2016-08-10 13:15:00,168.44,168.48,168.27,168.32,8895.0,143.4419,143.476,143.2972,143.3397,8895.0
2016-08-10 13:20:00,168.27,168.29,168.1,168.17,3225.0,143.2972,143.3142,143.1524,143.212,3225.0
2016-08-10 13:25:00,168.18,168.18,168.12,168.14,2068.0,143.2205,143.2205,143.1694,143.1865,2068.0
2016-08-10 13:30:00,168.13,168.2,168.12,168.16,4892.0,143.1779,143.2376,143.1694,143.2035,4892.0
2016-08-10 13:35:00,168.15,168.2,168.13,168.15,2800.0,143.195,143.2376,143.1779,143.195,2800.0
2016-08-10 13:40:00,168.13,168.26,168.13,168.23,3575.0,143.1779,143.2886,143.1779,143.2631,3575.0
2016-08-10 13:45:00,168.22,168.22,168.12,168.14,6610.0,143.2546,143.2546,143.1694,143.1865,6610.0
2016-08-10 13:50:00,168.14,168.22,168.08,168.19,7752.0,143.1865,143.2546,143.1354,143.229,7752.0
2016-08-10 13:55:00,168.18,168.2,168.06,168.06,5693.0,143.2205,143.2376,143.1183,143.1183,5693.0
2016-08-10 14:00:00,168.08,168.12,168.02,168.02,3640.0,143.1354,143.1694,143.0843,143.0843,3640.0
2016-08-10 14:05:00,168.04,168.11,167.93,167.93,8405.0,143.1013,143.1609,143.0076,143.0076,8405.0
2016-08-10 14:10:00,167.98,168.06,167.92,167.95,4477.0,143.0502,143.1183,142.9991,143.0247,4477.0
2016-08-10 14:15:00,167.89,167.94,167.82,167.85,7535.0,142.9736,143.0161,142.9139,142.9395,7535.0
2016-08-10 14:20:00,167.84,167.88,167.75,167.88,10758.0,142.931,142.965,142.8543,142.965,10758.0
2016-08-10 14:25:00,167.88,167.92,167.79,167.85,3171.0,142.965,142.9991,142.8884,142.9395,3171.0
2016-08-10 14:30:00,167.85,167.93,167.83,167.91,5258.0,142.9395,143.0076,142.9225,142.9906,5258.0
2016-08-10 14:35:00,167.91,168.08,167.9,168.08,8601.0,142.9906,143.1354,142.9821,143.1354,8601.0
2016-08-10 14:40:00,168.09,168.1,168.01,168.02,4422.0,143.1439,143.1524,143.0757,143.0843,4422.0
2016-08-10 14:45:00,168.0,168.0,167.83,167.9,10292.0,143.0672,143.0672,142.9225,142.9821,10292.0
2016-08-10 14:50:00,167.91,167.92,167.83,167.83,5719.0,142.9906,142.9991,142.9225,142.9225,5719.0
2016-08-10 14:55:00,167.84,167.92,167.83,167.91,4900.0,142.931,142.9991,142.9225,142.9906,4900.0
2016-08-10 15:00:00,167.92,167.96,167.84,167.89,10787.0,142.9991,143.0332,142.931,142.9736,10787.0
2016-08-10 15:05:00,167.88,167.96,167.87,167.96,3394.0,142.965,143.0332,142.9565,143.0332,3394.0
2016-08-10 15:10:00,167.94,168.02,167.89,167.93,6534.0,143.0161,143.0843,142.9736,143.0076,6534.0
2016-08-10 15:15:00,167.97,168.01,167.96,167.98,4019.0,143.0417,143.0757,143.0332,143.0502,4019.0
2016-08-10 15:20:00,167.96,168.13,167.94,168.1,6680.0,143.0332,143.1779,143.0161,143.1524,6680.0
2016-08-10 15:25:00,168.1,168.14,168.06,168.09,6500.0,143.1524,143.1865,143.1183,143.1439,6500.0
2016-08-10 15:30:00,168.1,168.2,168.1,168.16,6015.0,143.1524,143.2376,143.1524,143.2035,6015.0
2016-08-10 15:35:00,168.17,168.19,168.07,168.08,14776.0,143.212,143.229,143.1268,143.1354,14776.0
2016-08-10 15:40:00,168.11,168.19,167.97,167.98,14305.0,143.1609,143.229,143.0417,143.0502,14305.0
2016-08-10 15:45:00,167.98,168.0,167.93,167.93,12445.0,143.0502,143.0672,143.0076,143.0076,12445.0
2016-08-10 15:50:00,167.96,168.13,167.96,168.13,31965.0,143.0332,143.1779,143.0332,143.1779,31965.0
2016-08-10 15:55:00,168.09,168.29,168.07,168.29,90009.0,143.1439,143.3142,143.1268,143.3142,90009.0
2016-08-11 09:30:00,169.25,169.59,168.64,169.09,80863.0,144.1317,144.4213,143.6123,143.9955,80863.0
2016-08-11 09:35:00,168.97,169.49,168.81,169.16,33123.0,143.8933,144.3361,143.757,144.0551,33123.0
2016-08-11 09:40:00,169.22,169.3,167.68,168.14,123206.0,144.1062,144.1743,142.7947,143.1865,123206.0
2016-08-11 09:45:00,168.11,168.38,167.71,167.89,59200.0,143.1609,143.3908,142.8203,142.9736,59200.0
2016-08-11 09:50:00,167.87,168.33,167.8,168.3,24149.0,142.9565,143.3483,142.8969,143.3227,24149.0
2016-08-11 09:55:00,168.35,168.35,167.99,168.1,10021.0,143.3653,143.3653,143.0587,143.1524,10021.0
2016-08-11 10:00:00,168.09,168.2,167.58,167.64,12963.0,143.1439,143.2376,142.7096,142.7607,12963.0
2016-08-11 10:05:00,167.66,167.9,167.66,167.8,6871.0,142.7777,142.9821,142.7777,142.8969,6871.0
2016-08-11 10:10:00,167.81,167.82,167.36,167.46,20883.0,142.9054,142.9139,142.5222,142.6074,20883.0
2016-08-11 10:15:00,167.41,167.53,167.39,167.49,9618.0,142.5648,142.667,142.5478,142.6329,9618.0
2016-08-11 10:20:00,167.5,167.53,167.33,167.45,13263.0,142.6414,142.667,142.4967,142.5989,13263.0
2016-08-11 10:25:00,167.48,167.54,167.36,167.47,12923.0,142.6244,142.6755,142.5222,142.6159,12923.0
2016-08-11 10:30:00,167.5,167.75,167.5,167.57,11788.0,142.6414,142.8543,142.6414,142.701,11788.0
2016-08-11 10:35:00,167.57,167.89,167.57,167.77,9074.0,142.701,142.9736,142.701,142.8714,9074.0
2016-08-11 10:40:00,167.78,167.81,167.58,167.7,17113.0,142.8799,142.9054,142.7096,142.8118,17113.0
2016-08-11 10:45:00,167.67,167.89,167.65,167.84,16881.0,142.7862,142.9736,142.7692,142.931,16881.0
2016-08-11 10:50:00,167.87,167.9,167.75,167.88,11969.0,142.9565,142.9821,142.8543,142.965,11969.0
2016-08-11 10:55:00,167.91,168.12,167.86,168.02,20256.0,142.9906,143.1694,142.948,143.0843,20256.0
2016-08-11 11:00:00,168.03,168.12,167.9,167.9,11591.0,143.0928,143.1694,142.9821,142.9821,11591.0
2016-08-11 11:05:00,167.91,168.01,167.86,167.96,17223.0,142.9906,143.0757,142.948,143.0332,17223.0
2016-08-11 11:10:00,167.95,167.96,167.8,167.81,7047.0,143.0247,143.0332,142.8969,142.9054,7047.0
2016-08-11 11:15:00,167.78,167.81,167.65,167.65,11426.0,142.8799,142.9054,142.7692,142.7692,11426.0
2016-08-11 11:20:00,167.65,167.69,167.62,167.62,6705.0,142.7692,142.8032,142.7436,142.7436,6705.0
2016-08-11 11:25:00,167.64,167.73,167.55,167.68,9513.0,142.7607,142.8373,142.684,142.7947,9513.0
2016-08-11 11:30:00,167.7,167.79,167.63,167.76,12730.0,142.8118,142.8884,142.7521,142.8629,12730.0
2016-08-11 11:35:00,167.79,167.81,167.68,167.73,11161.0,142.8884,142.9054,142.7947,142.8373,11161.0
2016-08-11 11:40:00,167.75,167.76,167.68,167.75,8450.0,142.8543,142.8629,142.7947,142.8543,8450.0
2016-08-11 11:45:00,167.73,167.81,167.66,167.8,10239.0,142.8373,142.9054,142.7777,142.8969,10239.0
2016-08-11 11:50:00,167.78,167.85,167.75,167.8,6738.0,142.8799,142.9395,142.8543,142.8969,6738.0
2016-08-11 11:55:00,167.83,167.86,167.71,167.83,5504.0,142.9225,142.948,142.8203,142.9225,5504.0
2016-08-11 12:00:00,167.83,167.9,167.8,167.83,5928.0,142.9225,142.9821,142.8969,142.9225,5928.0
2016-08-11 12:05:00,167.81,167.82,167.7,167.76,5594.0,142.9054,142.9139,142.8118,142.8629,5594.0
2016-08-11 12:10:00,167.77,167.82,167.67,167.77,6857.0,142.8714,142.9139,142.7862,142.8714,6857.0
2016-08-11 12:15:00,167.72,167.74,167.6,167.71,8510.0,142.8288,142.8458,142.7266,142.8203,8510.0
2016-08-11 12:20:00,167.72,167.88,167.69,167.88,5405.0,142.8288,142.965,142.8032,142.965,5405.0
2016-08-11 12:25:00,167.86,167.86,167.65,167.65,4357.0,142.948,142.948,142.7692,142.7692,4357.0
2016-08-11 12:30:00,167.65,167.86,167.64,167.77,4873.0,142.7692,142.948,142.7607,142.8714,4873.0
2016-08-11 12:35:00,167.77,167.82,167.75,167.79,5432.0,142.8714,142.9139,142.8543,142.8884,5432.0
2016-08-11 12:40:00,167.78,167.95,167.7,167.95,9555.0,142.8799,143.0247,142.8118,143.0247,9555.0
2016-08-11 12:45:00,167.91,167.91,167.84,167.84,500.0,142.9906,142.9906,142.931,142.931,500.0
2016-08-11 12:50:00,167.85,167.87,167.79,167.87,4410.0,142.9395,142.9565,142.8884,142.9565,4410.0
2016-08-11 12:55:00,167.88,167.89,167.81,167.88,2616.0,142.965,142.9736,142.9054,142.965,2616.0
2016-08-11 13:00:00,167.9,168.01,167.89,167.97,8676.0,142.9821,143.0757,142.9736,143.0417,8676.0
2016-08-11 13:05:00,167.97,168.03,167.96,167.99,6113.0,143.0417,143.0928,143.0332,143.0587,6113.0
2016-08-11 13:10:00,167.98,168.0,167.89,167.91,7775.0,143.0502,143.0672,142.9736,142.9906,7775.0
2016-08-11 13:15:00,167.91,168.0,167.89,167.95,6635.0,142.9906,143.0672,142.9736,143.0247,6635.0
2016-08-11 13:20:00,167.95,167.99,167.89,167.96,4137.0,143.0247,143.0587,142.9736,143.0332,4137.0
2016-08-11 13:25:00,167.95,168.02,167.9,167.97,8316.0,143.0247,143.0843,142.9821,143.0417,8316.0
2016-08-11 13:30:00,167.98,168.05,167.96,168.03,7244.0,143.0502,143.1098,143.0332,143.0928,7244.0
2016-08-11 13:35:00,168.0,168.0,167.85,167.88,4729.0,143.0672,143.0672,142.9395,142.965,4729.0
2016-08-11 13:40:00,167.85,167.98,167.83,167.96,6750.0,142.9395,143.0502,142.9225,143.0332,6750.0
2016-08-11 13:45:00,167.96,168.01,167.93,167.94,5300.0,143.0332,143.0757,143.0076,143.0161,5300.0
2016-08-11 13:50:00,167.96,167.98,167.88,167.96,11394.0,143.0332,143.0502,142.965,143.0332,11394.0
2016-08-11 13:55:00,167.97,167.99,167.81,167.92,7300.0,143.0417,143.0587,142.9054,142.9991,7300.0
2016-08-11 14:00:00,167.89,167.96,167.81,167.9,5737.0,142.9736,143.0332,142.9054,142.9821,5737.0
2016-08-11 14:05:00,167.92,167.97,167.88,167.9,5801.0,142.9991,143.0417,142.965,142.9821,5801.0
2016-08-11 14:10:00,167.92,168.05,167.92,167.94,7326.0,142.9991,143.1098,142.9991,143.0161,7326.0
2016-08-11 14:15:00,167.96,168.05,167.91,167.91,6188.0,143.0332,143.1098,142.9906,142.9906,6188.0
2016-08-11 14:20:00,167.89,167.96,167.85,167.9,4500.0,142.9736,143.0332,142.9395,142.9821,4500.0
2016-08-11 14:25:00,167.89,168.0,167.88,167.95,4573.0,142.9736,143.0672,142.965,143.0247,4573.0
2016-08-11 14:30:00,167.97,167.97,167.86,167.88,9422.0,143.0417,143.0417,142.948,142.965,9422.0
2016-08-11 14:35:00,167.91,168.0,167.9,167.98,6200.0,142.9906,143.0672,142.9821,143.0502,6200.0
2016-08-11 14:40:00,167.94,167.98,167.92,167.97,4275.0,143.0161,143.0502,142.9991,143.0417,4275.0
2016-08-11 14:45:00,167.97,168.0,167.92,167.93,6309.0,143.0417,143.0672,142.9991,143.0076,6309.0
2016-08-11 14:50:00,167.94,168.09,167.94,168.04,8483.0,143.0161,143.1439,143.0161,143.1013,8483.0
2016-08-11 14:55:00,168.05,168.05,167.88,167.9,6864.0,143.1098,143.1098,142.965,142.9821,6864.0
2016-08-11 15:00:00,167.94,167.98,167.84,167.86,15413.0,143.0161,143.0502,142.931,142.948,15413.0
2016-08-11 15:05:00,167.85,167.95,167.81,167.9,6417.0,142.9395,143.0247,142.9054,142.9821,6417.0
2016-08-11 15:10:00,167.92,167.97,167.84,167.84,7243.0,142.9991,143.0417,142.931,142.931,7243.0
2016-08-11 15:15:00,167.83,167.95,167.81,167.94,11384.0,142.9225,143.0247,142.9054,143.0161,11384.0
2016-08-11 15:20:00,167.94,167.95,167.82,167.82,12328.0,143.0161,143.0247,142.9139,142.9139,12328.0
2016-08-11 15:25:00,167.84,167.86,167.74,167.76,12051.0,142.931,142.948,142.8458,142.8629,12051.0
2016-08-11 15:30:00,167.76,167.86,167.75,167.84,17740.0,142.8629,142.948,142.8543,142.931,17740.0
2016-08-11 15:35:00,167.86,167.87,167.8,167.87,8379.0,142.948,142.9565,142.8969,142.9565,8379.0
2016-08-11 15:40:00,167.85,168.05,167.85,168.01,15117.0,142.9395,143.1098,142.9395,143.0757,15117.0
2016-08-11 15:45:00,168.02,168.2,168.01,168.16,16406.0,143.0843,143.2376,143.0757,143.2035,16406.0
2016-08-11 15:50:00,168.13,168.23,168.12,168.18,49303.0,143.1779,143.2631,143.1694,143.2205,49303.0
2016-08-11 15:55:00,168.17,168.17,167.88,167.88,60876.0,143.212,143.212,142.965,142.965,60876.0
2016-08-12 09:30:00,167.3,168.35,167.16,168.19,46947.0,142.4711,143.3653,142.3519,143.229,46947.0
2016-08-12 09:35:00,168.35,168.44,168.0,168.07,15665.0,143.3653,143.4419,143.0672,143.1268,15665.0
2016-08-12 09:40:00,168.09,168.32,168.09,168.3,10616.0,143.1439,143.3397,143.1439,143.3227,10616.0
2016-08-12 09:45:00,168.36,168.41,168.25,168.39,9482.0,143.3738,143.4164,143.2801,143.3994,9482.0
2016-08-12 09:50:00,168.4,168.48,168.31,168.44,8472.0,143.4079,143.476,143.3312,143.4419,8472.0
2016-08-12 09:55:00,168.42,168.46,168.32,168.42,9064.0,143.4249,143.459,143.3397,143.4249,9064.0
2016-08-12 10:00:00,168.41,168.65,168.4,168.61,16705.0,143.4164,143.6208,143.4079,143.5867,16705.0
2016-08-12 10:05:00,168.58,168.68,168.52,168.62,12782.0,143.5612,143.6463,143.5101,143.5952,12782.0
2016-08-12 10:10:00,168.64,168.7,168.58,168.65,11152.0,143.6123,143.6633,143.5612,143.6208,11152.0
2016-08-12 10:15:00,168.65,168.68,168.53,168.55,14734.0,143.6208,143.6463,143.5186,143.5356,14734.0
2016-08-12 10:20:00,168.5,168.51,168.34,168.35,12442.0,143.493,143.5015,143.3568,143.3653,12442.0
2016-08-12 10:25:00,168.34,168.43,168.26,168.4,11900.0,143.3568,143.4334,143.2886,143.4079,11900.0
2016-08-12 10:30:00,168.43,168.43,168.12,168.15,8829.0,143.4334,143.4334,143.1694,143.195,8829.0
2016-08-12 10:35:00,168.12,168.27,168.08,168.13,6283.0,143.1694,143.2972,143.1354,143.1779,6283.0
2016-08-12 10:40:00,168.09,168.13,167.99,168.08,6826.0,143.1439,143.1779,143.0587,143.1354,6826.0
2016-08-12 10:45:00,168.06,168.34,168.04,168.34,7213.0,143.1183,143.3568,143.1013,143.3568,7213.0
2016-08-12 10:50:00,168.37,168.38,168.17,168.3,9948.0,143.3823,143.3908,143.212,143.3227,9948.0
2016-08-12 10:55:00,168.3,168.59,168.28,168.56,14252.0,143.3227,143.5697,143.3057,143.5441,14252.0
2016-08-12 11:00:00,168.6,168.65,168.57,168.65,12567.0,143.5782,143.6208,143.5526,143.6208,12567.0
2016-08-12 11:05:00,168.65,168.73,168.61,168.63,26879.0,143.6208,143.6889,143.5867,143.6037,26879.0
2016-08-12 11:10:00,168.61,168.87,168.6,168.84,18126.0,143.5867,143.8081,143.5782,143.7826,18126.0
2016-08-12 11:15:00,168.83,169.07,168.79,169.05,17357.0,143.7741,143.9784,143.74,143.9614,17357.0
2016-08-12 11:20:00,169.05,169.19,169.02,169.16,12712.0,143.9614,144.0806,143.9359,144.0551,12712.0
2016-08-12 11:25:00,169.16,169.31,169.14,169.28,21950.0,144.0551,144.1828,144.038,144.1573,21950.0
2016-08-12 11:30:00,169.3,169.31,169.14,169.15,22657.0,144.1743,144.1828,144.038,144.0466,22657.0
2016-08-12 11:35:00,169.14,169.15,168.99,169.03,7596.0,144.038,144.0466,143.9103,143.9444,7596.0
2016-08-12 11:40:00,169.0,169.02,168.7,168.96,33999.0,143.9188,143.9359,143.6633,143.8848,33999.0
2016-08-12 11:45:00,168.96,168.97,168.82,168.91,9929.0,143.8848,143.8933,143.7655,143.8422,9929.0
2016-08-12 11:50:00,168.91,169.09,168.91,169.06,9173.0,143.8422,143.9955,143.8422,143.9699,9173.0
2016-08-12 11:55:00,169.08,169.21,169.08,169.21,6980.0,143.9869,144.0977,143.9869,144.0977,6980.0
2016-08-12 12:00:00,169.18,169.35,169.16,169.33,14792.0,144.0721,144.2169,144.0551,144.1998,14792.0
2016-08-12 12:05:00,169.31,169.35,169.2,169.26,11871.0,144.1828,144.2169,144.0891,144.1402,11871.0
2016-08-12 12:10:00,169.25,169.41,169.24,169.29,67356.0,144.1317,144.268,144.1232,144.1658,67356.0
2016-08-12 12:15:00,169.27,169.27,169.01,169.01,10926.0,144.1488,144.1488,143.9273,143.9273,10926.0
2016-08-12 12:20:00,169.0,169.09,168.96,169.02,9446.0,143.9188,143.9955,143.8848,143.9359,9446.0
2016-08-12 12:25:00,169.03,169.07,168.97,168.97,3237.0,143.9444,143.9784,143.8933,143.8933,3237.0
2016-08-12 12:30:00,168.95,168.97,168.87,168.88,8847.0,143.8762,143.8933,143.8081,143.8166,8847.0
2016-08-12 12:35:00,168.92,169.02,168.88,168.94,9992.0,143.8507,143.9359,143.8166,143.8677,9992.0
2016-08-12 12:40:00,168.92,168.94,168.83,168.89,5430.0,143.8507,143.8677,143.7741,143.8251,5430.0
2016-08-12 12:45:00,168.87,168.87,168.78,168.81,8599.0,143.8081,143.8081,143.7315,143.757,8599.0
2016-08-12 12:50:00,168.81,168.93,168.81,168.89,7169.0,143.757,143.8592,143.757,143.8251,7169.0
2016-08-12 12:55:00,168.89,168.91,168.82,168.88,5104.0,143.8251,143.8422,143.7655,143.8166,5104.0
2016-08-12 13:00:00,168.85,168.87,168.8,168.83,10843.0,143.7911,143.8081,143.7485,143.7741,10843.0
2016-08-12 13:05:00,168.81,168.83,168.73,168.82,9560.0,143.757,143.7741,143.6889,143.7655,9560.0
2016-08-12 13:10:00,168.82,168.93,168.81,168.93,7410.0,143.7655,143.8592,143.757,143.8592,7410.0
2016-08-12 13:15:00,168.97,168.98,168.84,168.9,4470.0,143.8933,143.9018,143.7826,143.8337,4470.0
2016-08-12 13:20:00,168.91,168.91,168.82,168.83,10938.0,143.8422,143.8422,143.7655,143.7741,10938.0
2016-08-12 13:25:00,168.81,168.91,168.76,168.91,12334.0,143.757,143.8422,143.7144,143.8422,12334.0
2016-08-12 13:30:00,168.9,168.95,168.85,168.94,11774.0,143.8337,143.8762,143.7911,143.8677,11774.0
2016-08-12 13:35:00,168.94,168.97,168.82,168.82,2708.0,143.8677,143.8933,143.7655,143.7655,2708.0
2016-08-12 13:40:00,168.86,168.88,168.8,168.84,8233.0,143.7996,143.8166,143.7485,143.7826,8233.0
2016-08-12 13:45:00,168.83,168.84,168.71,168.71,3566.0,143.7741,143.7826,143.6719,143.6719,3566.0
2016-08-12 13:50:00,168.71,168.87,168.69,168.77,5783.0,143.6719,143.8081,143.6548,143.723,5783.0
2016-08-12 13:55:00,168.78,168.89,168.78,168.82,3403.0,143.7315,143.8251,143.7315,143.7655,3403.0
2016-08-12 14:00:00,168.82,168.82,168.76,168.76,3139.0,143.7655,143.7655,143.7144,143.7144,3139.0
2016-08-12 14:05:00,168.8,168.9,168.73,168.87,7189.0,143.7485,143.8337,143.6889,143.8081,7189.0
2016-08-12 14:10:00,168.89,168.9,168.79,168.81,8824.0,143.8251,143.8337,143.74,143.757,8824.0
2016-08-12 14:15:00,168.81,168.82,168.75,168.77,6742.0,143.757,143.7655,143.7059,143.723,6742.0
2016-08-12 14:20:00,168.75,168.82,168.74,168.82,6119.0,143.7059,143.7655,143.6974,143.7655,6119.0
2016-08-12 14:25:00,168.82,168.88,168.77,168.8,6672.0,143.7655,143.8166,143.723,143.7485,6672.0
2016-08-12 14:30:00,168.79,168.8,168.75,168.78,5594.0,143.74,143.7485,143.7059,143.7315,5594.0
2016-08-12 14:35:00,168.77,168.8,168.7,168.73,6190.0,143.723,143.7485,143.6633,143.6889,6190.0
2016-08-12 14:40:00,168.7,168.86,168.69,168.84,5488.0,143.6633,143.7996,143.6548,143.7826,5488.0
2016-08-12 14:45:00,168.83,168.86,168.79,168.8,6525.0,143.7741,143.7996,143.74,143.7485,6525.0
2016-08-12 14:50:00,168.79,168.83,168.75,168.76,15105.0,143.74,143.7741,143.7059,143.7144,15105.0
2016-08-12 14:55:00,168.78,168.83,168.76,168.79,5250.0,143.7315,143.7741,143.7144,143.74,5250.0
2016-08-12 15:00:00,168.81,168.88,168.78,168.84,6900.0,143.757,143.8166,143.7315,143.7826,6900.0
2016-08-12 15:05:00,168.85,168.9,168.85,168.87,5116.0,143.7911,143.8337,143.7911,143.8081,5116.0
2016-08-12 15:10:00,168.88,168.88,168.79,168.84,9603.0,143.8166,143.8166,143.74,143.7826,9603.0
2016-08-12 15:15:00,168.83,168.86,168.79,168.79,7477.0,143.7741,143.7996,143.74,143.74,7477.0
2016-08-12 15:20:00,168.76,168.84,168.75,168.82,7194.0,143.7144,143.7826,143.7059,143.7655,7194.0
2016-08-12 15:25:00,168.84,168.92,168.83,168.9,11664.0,143.7826,143.8507,143.7741,143.8337,11664.0
2016-08-12 15:30:00,168.91,168.93,168.84,168.89,13349.0,143.8422,143.8592,143.7826,143.8251,13349.0
2016-08-12 15:35:00,168.89,169.05,168.89,169.04,18990.0,143.8251,143.9614,143.8251,143.9529,18990.0
2016-08-12 15:40:00,169.04,169.15,169.03,169.07,23256.0,143.9529,144.0466,143.9444,143.9784,23256.0
2016-08-12 15:45:00,169.08,169.1,168.99,169.05,20542.0,143.9869,144.004,143.9103,143.9614,20542.0
2016-08-12 15:50:00,169.05,169.05,169.0,169.02,20807.0,143.9614,143.9614,143.9188,143.9359,20807.0
2016-08-12 15:55:00,169.02,169.09,168.98,169.04,60165.0,143.9359,143.9955,143.9018,143.9529,60165.0
2016-08-15 09:30:00,169.04,169.1,168.75,168.96,26528.0,143.9529,144.004,143.7059,143.8848,26528.0
2016-08-15 09:35:00,168.96,169.15,168.76,168.86,10154.0,143.8848,144.0466,143.7144,143.7996,10154.0
2016-08-15 09:40:00,168.79,168.9,168.69,168.78,8309.0,143.74,143.8337,143.6548,143.7315,8309.0
2016-08-15 09:45:00,168.82,169.08,168.76,169.08,3744.0,143.7655,143.9869,143.7144,143.9869,3744.0
2016-08-15 09:50:00,169.05,169.21,169.04,169.16,4124.0,143.9614,144.0977,143.9529,144.0551,4124.0
2016-08-15 09:55:00,169.11,169.27,168.93,169.09,9617.0,144.0125,144.1488,143.8592,143.9955,9617.0
2016-08-15 10:00:00,169.05,169.17,168.85,168.85,18274.0,143.9614,144.0636,143.7911,143.7911,18274.0
2016-08-15 10:05:00,168.88,168.9,168.79,168.8,7359.0,143.8166,143.8337,143.74,143.7485,7359.0
2016-08-15 10:10:00,168.81,168.97,168.79,168.86,12144.0,143.757,143.8933,143.74,143.7996,12144.0
2016-08-15 10:15:00,168.86,168.88,168.72,168.73,9262.0,143.7996,143.8166,143.6804,143.6889,9262.0
2016-08-15 10:20:00,168.71,168.91,168.7,168.84,17979.0,143.6719,143.8422,143.6633,143.7826,17979.0
2016-08-15 10:25:00,168.83,168.87,168.76,168.78,7119.0,143.7741,143.8081,143.7144,143.7315,7119.0
2016-08-15 10:30:00,168.79,168.97,168.74,168.87,12301.0,143.74,143.8933,143.6974,143.8081,12301.0
2016-08-15 10:35:00,168.89,168.91,168.8,168.83,8629.0,143.8251,143.8422,143.7485,143.7741,8629.0
2016-08-15 10:40:00,168.8,168.85,168.71,168.76,6970.0,143.7485,143.7911,143.6719,143.7144,6970.0
2016-08-15 10:45:00,168.75,168.79,168.68,168.79,7185.0,143.7059,143.74,143.6463,143.74,7185.0
2016-08-15 10:50:00,168.76,168.86,168.72,168.81,4208.0,143.7144,143.7996,143.6804,143.757,4208.0
2016-08-15 10:55:00,168.84,168.85,168.69,168.77,2885.0,143.7826,143.7911,143.6548,143.723,2885.0
2016-08-15 11:00:00,168.82,168.98,168.78,168.98,7200.0,143.7655,143.9018,143.7315,143.9018,7200.0
2016-08-15 11:05:00,168.97,168.97,168.9,168.95,5155.0,143.8933,143.8933,143.8337,143.8762,5155.0
2016-08-15 11:10:00,169.0,169.08,168.96,168.98,7045.0,143.9188,143.9869,143.8848,143.9018,7045.0
2016-08-15 11:15:00,169.0,169.06,168.95,168.99,4173.0,143.9188,143.9699,143.8762,143.9103,4173.0
2016-08-15 11:20:00,169.0,169.04,168.86,168.9,7315.0,143.9188,143.9529,143.7996,143.8337,7315.0
2016-08-15 11:25:00,168.88,168.95,168.86,168.91,4748.0,143.8166,143.8762,143.7996,143.8422,4748.0
2016-08-15 11:30:00,168.92,168.95,168.82,168.84,5259.0,143.8507,143.8762,143.7655,143.7826,5259.0
2016-08-15 11:35:00,168.83,168.85,168.68,168.68,5361.0,143.7741,143.7911,143.6463,143.6463,5361.0
2016-08-15 11:40:00,168.71,168.77,168.65,168.66,7809.0,143.6719,143.723,143.6208,143.6293,7809.0
2016-08-15 11:45:00,168.67,168.7,168.61,168.7,3193.0,143.6378,143.6633,143.5867,143.6633,3193.0
2016-08-15 11:50:00,168.73,168.81,168.72,168.76,7450.0,143.6889,143.757,143.6804,143.7144,7450.0
2016-08-15 11:55:00,168.78,168.78,168.65,168.76,7828.0,143.7315,143.7315,143.6208,143.7144,7828.0
2016-08-15 12:00:00,168.76,168.8,168.68,168.71,4820.0,143.7144,143.7485,143.6463,143.6719,4820.0
2016-08-15 12:05:00,168.7,168.82,168.69,168.74,3622.0,143.6633,143.7655,143.6548,143.6974,3622.0
2016-08-15 12:10:00,168.74,168.78,168.71,168.76,1984.0,143.6974,143.7315,143.6719,143.7144,1984.0
2016-08-15 12:15:00,168.73,168.76,168.71,168.74,2725.0,143.6889,143.7144,143.6719,143.6974,2725.0
2016-08-15 12:20:00,168.78,168.79,168.65,168.68,8400.0,143.7315,143.74,143.6208,143.6463,8400.0
2016-08-15 12:25:00,168.69,168.71,168.63,168.69,4490.0,143.6548,143.6719,143.6037,143.6548,4490.0
2016-08-15 12:30:00,168.7,168.7,168.62,168.65,3814.0,143.6633,143.6633,143.5952,143.6208,3814.0
2016-08-15 12:35:00,168.67,168.7,168.62,168.62,3919.0,143.6378,143.6633,143.5952,143.5952,3919.0
2016-08-15 12:40:00,168.61,168.72,168.59,168.7,2845.0,143.5867,143.6804,143.5697,143.6633,2845.0
2016-08-15 12:45:00,168.68,168.69,168.64,168.69,3900.0,143.6463,143.6548,143.6123,143.6548,3900.0
2016-08-15 12:50:00,168.66,168.7,168.65,168.67,2322.0,143.6293,143.6633,143.6208,143.6378,2322.0
2016-08-15 12:55:00,168.67,168.69,168.63,168.68,5327.0,143.6378,143.6548,143.6037,143.6463,5327.0
2016-08-15 13:00:00,168.65,168.75,168.64,168.74,4000.0,143.6208,143.7059,143.6123,143.6974,4000.0
2016-08-15 13:05:00,168.74,168.77,168.71,168.75,6106.0,143.6974,143.723,143.6719,143.7059,6106.0
2016-08-15 13:10:00,168.74,168.74,168.66,168.71,5964.0,143.6974,143.6974,143.6293,143.6719,5964.0
2016-08-15 13:15:00,168.73,168.73,168.67,168.69,2300.0,143.6889,143.6889,143.6378,143.6548,2300.0
2016-08-15 13:20:00,168.67,168.71,168.64,168.69,5824.0,143.6378,143.6719,143.6123,143.6548,5824.0
2016-08-15 13:25:00,168.7,168.87,168.7,168.85,10791.0,143.6633,143.8081,143.6633,143.7911,10791.0
2016-08-15 13:30:00,168.91,169.0,168.91,168.96,11340.0,143.8422,143.9188,143.8422,143.8848,11340.0
2016-08-15 13:35:00,168.98,169.0,168.95,168.96,11073.0,143.9018,143.9188,143.8762,143.8848,11073.0
2016-08-15 13:40:00,168.99,169.04,168.97,169.04,8170.0,143.9103,143.9529,143.8933,143.9529,8170.0
2016-08-15 13:45:00,169.03,169.04,168.98,168.99,6600.0,143.9444,143.9529,143.9018,143.9103,6600.0
2016-08-15 13:50:00,168.96,169.0,168.9,168.93,8451.0,143.8848,143.9188,143.8337,143.8592,8451.0
2016-08-15 13:55:00,168.91,168.93,168.82,168.84,3262.0,143.8422,143.8592,143.7655,143.7826,3262.0
2016-08-15 14:00:00,168.85,168.86,168.75,168.77,5274.0,143.7911,143.7996,143.7059,143.723,5274.0
2016-08-15 14:05:00,168.76,168.78,168.68,168.71,3200.0,143.7144,143.7315,143.6463,143.6719,3200.0
2016-08-15 14:10:00,168.68,168.72,168.66,168.72,7298.0,143.6463,143.6804,143.6293,143.6804,7298.0
2016-08-15 14:15:00,168.71,168.73,168.68,168.7,5431.0,143.6719,143.6889,143.6463,143.6633,5431.0
2016-08-15 14:20:00,168.68,168.74,168.67,168.72,5038.0,143.6463,143.6974,143.6378,143.6804,5038.0
2016-08-15 14:25:00,168.73,168.75,168.7,168.73,5647.0,143.6889,143.7059,143.6633,143.6889,5647.0
2016-08-15 14:30:00,168.74,168.74,168.69,168.71,4232.0,143.6974,143.6974,143.6548,143.6719,4232.0
2016-08-15 14:35:00,168.71,168.83,168.7,168.8,7942.0,143.6719,143.7741,143.6633,143.7485,7942.0
2016-08-15 14:40:00,168.79,168.86,168.77,168.84,8825.0,143.74,143.7996,143.723,143.7826,8825.0
2016-08-15 14:45:00,168.81,168.86,168.78,168.85,3590.0,143.757,143.7996,143.7315,143.7911,3590.0
2016-08-15 14:50:00,168.85,168.86,168.75,168.82,6210.0,143.7911,143.7996,143.7059,143.7655,6210.0
2016-08-15 14:55:00,168.82,168.86,168.75,168.77,9579.0,143.7655,143.7996,143.7059,143.723,9579.0
2016-08-15 15:00:00,168.77,168.81,168.75,168.78,10056.0,143.723,143.757,143.7059,143.7315,10056.0
2016-08-15 15:05:00,168.77,168.84,168.77,168.84,5735.0,143.723,143.7826,143.723,143.7826,5735.0
2016-08-15 15:10:00,168.86,168.86,168.74,168.75,8868.0,143.7996,143.7996,143.6974,143.7059,8868.0
2016-08-15 15:15:00,168.75,168.81,168.69,168.74,10062.0,143.7059,143.757,143.6548,143.6974,10062.0
2016-08-15 15:20:00,168.73,168.76,168.7,168.7,6946.0,143.6889,143.7144,143.6633,143.6633,6946.0
2016-08-15 15:25:00,168.71,168.77,168.68,168.75,7839.0,143.6719,143.723,143.6463,143.7059,7839.0
2016-08-15 15:30:00,168.74,168.78,168.7,168.72,10186.0,143.6974,143.7315,143.6633,143.6804,10186.0
2016-08-15 15:35:00,168.71,168.74,168.65,168.65,12257.0,143.6719,143.6974,143.6208,143.6208,12257.0
2016-08-15 15:40:00,168.64,168.72,168.64,168.69,7837.0,143.6123,143.6804,143.6123,143.6548,7837.0
2016-08-15 15:45:00,168.7,168.77,168.64,168.67,10844.0,143.6633,143.723,143.6123,143.6378,10844.0
2016-08-15 15:50:00,168.68,168.73,168.65,168.67,14418.0,143.6463,143.6889,143.6208,143.6378,14418.0
2016-08-15 15:55:00,168.67,168.76,168.62,168.73,34841.0,143.6378,143.7144,143.5952,143.6889,34841.0
2016-08-16 09:30:00,167.88,168.45,167.88,168.29,31793.0,142.965,143.4504,142.965,143.3142,31793.0
2016-08-16 09:35:00,168.11,168.57,168.0,168.57,14676.0,143.1609,143.5526,143.0672,143.5526,14676.0
2016-08-16 09:40:00,168.5,168.51,168.17,168.33,19230.0,143.493,143.5015,143.212,143.3483,19230.0
2016-08-16 09:45:00,168.34,168.47,168.19,168.45,14465.0,143.3568,143.4675,143.229,143.4504,14465.0
2016-08-16 09:50:00,168.39,168.57,168.34,168.57,8450.0,143.3994,143.5526,143.3568,143.5526,8450.0
2016-08-16 09:55:00,168.6,168.73,168.49,168.64,7532.0,143.5782,143.6889,143.4845,143.6123,7532.0
2016-08-16 10:00:00,168.58,168.76,168.46,168.67,8948.0,143.5612,143.7144,143.459,143.6378,8948.0
2016-08-16 10:05:00,168.63,168.77,168.52,168.67,11239.0,143.6037,143.723,143.5101,143.6378,11239.0
2016-08-16 10:10:00,168.61,168.74,168.61,168.71,4000.0,143.5867,143.6974,143.5867,143.6719,4000.0
2016-08-16 10:15:00,168.69,168.74,168.57,168.69,6500.0,143.6548,143.6974,143.5526,143.6548,6500.0
2016-08-16 10:20:00,168.69,168.69,168.61,168.64,5892.0,143.6548,143.6548,143.5867,143.6123,5892.0
2016-08-16 10:25:00,168.63,168.8,168.48,168.5,12118.0,143.6037,143.7485,143.476,143.493,12118.0
2016-08-16 10:30:00,168.54,168.54,168.37,168.45,7973.0,143.5271,143.5271,143.3823,143.4504,7973.0
2016-08-16 10:35:00,168.47,168.56,168.4,168.42,7601.0,143.4675,143.5441,143.4079,143.4249,7601.0
2016-08-16 10:40:00,168.41,168.45,168.31,168.33,5393.0,143.4164,143.4504,143.3312,143.3483,5393.0
2016-08-16 10:45:00,168.3,168.41,168.27,168.34,6132.0,143.3227,143.4164,143.2972,143.3568,6132.0
2016-08-16 10:50:00,168.38,168.5,168.38,168.47,6822.0,143.3908,143.493,143.3908,143.4675,6822.0
2016-08-16 10:55:00,168.47,168.55,168.41,168.55,2737.0,143.4675,143.5356,143.4164,143.5356,2737.0
2016-08-16 11:00:00,168.5,168.5,168.35,168.35,4500.0,143.493,143.493,143.3653,143.3653,4500.0
2016-08-16 11:05:00,168.4,168.44,168.35,168.38,6148.0,143.4079,143.4419,143.3653,143.3908,6148.0
2016-08-16 11:10:00,168.37,168.48,168.37,168.41,5006.0,143.3823,143.476,143.3823,143.4164,5006.0
2016-08-16 11:15:00,168.41,168.6,168.4,168.51,8061.0,143.4164,143.5782,143.4079,143.5015,8061.0
2016-08-16 11:20:00,168.53,168.61,168.51,168.59,4508.0,143.5186,143.5867,143.5015,143.5697,4508.0
2016-08-16 11:25:00,168.58,168.6,168.44,168.45,2854.0,143.5612,143.5782,143.4419,143.4504,2854.0
2016-08-16 11:30:00,168.43,168.45,168.2,168.2,10838.0,143.4334,143.4504,143.2376,143.2376,10838.0
2016-08-16 11:35:00,168.24,168.4,168.24,168.35,5619.0,143.2716,143.4079,143.2716,143.3653,5619.0
2016-08-16 11:40:00,168.34,168.4,168.32,168.37,4000.0,143.3568,143.4079,143.3397,143.3823,4000.0
2016-08-16 11:45:00,168.34,168.41,168.31,168.41,2617.0,143.3568,143.4164,143.3312,143.4164,2617.0
2016-08-16 11:50:00,168.4,168.42,168.34,168.36,9036.0,143.4079,143.4249,143.3568,143.3738,9036.0
2016-08-16 11:55:00,168.34,168.37,168.26,168.29,5775.0,143.3568,143.3823,143.2886,143.3142,5775.0
2016-08-16 12:00:00,168.26,168.32,168.14,168.2,21276.0,143.2886,143.3397,143.1865,143.2376,21276.0
2016-08-16 12:05:00,168.21,168.24,168.13,168.15,15741.0,143.2461,143.2716,143.1779,143.195,15741.0
2016-08-16 12:10:00,168.18,168.29,168.18,168.22,6353.0,143.2205,143.3142,143.2205,143.2546,6353.0
2016-08-16 12:15:00,168.18,168.26,168.16,168.25,3959.0,143.2205,143.2886,143.2035,143.2801,3959.0
2016-08-16 12:20:00,168.24,168.32,168.23,168.25,2953.0,143.2716,143.3397,143.2631,143.2801,2953.0
2016-08-16 12:25:00,168.24,168.31,168.24,168.26,5400.0,143.2716,143.3312,143.2716,143.2886,5400.0
2016-08-16 12:30:00,168.29,168.34,168.27,168.3,2207.0,143.3142,143.3568,143.2972,143.3227,2207.0
2016-08-16 12:35:00,168.32,168.41,168.3,168.41,3750.0,143.3397,143.4164,143.3227,143.4164,3750.0
2016-08-16 12:40:00,168.4,168.41,168.33,168.41,1375.0,143.4079,143.4164,143.3483,143.4164,1375.0
2016-08-16 12:45:00,168.39,168.39,168.34,168.34,2068.0,143.3994,143.3994,143.3568,143.3568,2068.0
2016-08-16 12:50:00,168.33,168.35,168.26,168.27,2868.0,143.3483,143.3653,143.2886,143.2972,2868.0
2016-08-16 12:55:00,168.27,168.34,168.21,168.33,9388.0,143.2972,143.3568,143.2461,143.3483,9388.0
2016-08-16 13:00:00,168.34,168.34,168.25,168.29,5362.0,143.3568,143.3568,143.2801,143.3142,5362.0
2016-08-16 13:05:00,168.31,168.34,168.27,168.32,4425.0,143.3312,143.3568,143.2972,143.3397,4425.0
2016-08-16 13:10:00,168.34,168.36,168.23,168.25,6536.0,143.3568,143.3738,143.2631,143.2801,6536.0
2016-08-16 13:15:00,168.23,168.3,168.23,168.3,4029.0,143.2631,143.3227,143.2631,143.3227,4029.0
2016-08-16 13:20:00,168.32,168.35,168.26,168.29,5221.0,143.3397,143.3653,143.2886,143.3142,5221.0
2016-08-16 13:25:00,168.28,168.33,168.26,168.28,6055.0,143.3057,143.3483,143.2886,143.3057,6055.0
2016-08-16 13:30:00,168.27,168.28,168.22,168.25,6165.0,143.2972,143.3057,143.2546,143.2801,6165.0
2016-08-16 13:35:00,168.25,168.35,168.25,168.34,9074.0,143.2801,143.3653,143.2801,143.3568,9074.0
2016-08-16 13:40:00,168.34,168.44,168.33,168.43,4513.0,143.3568,143.4419,143.3483,143.4334,4513.0
2016-08-16 13:45:00,168.45,168.51,168.39,168.5,7190.0,143.4504,143.5015,143.3994,143.493,7190.0
2016-08-16 13:50:00,168.49,168.53,168.47,168.52,6447.0,143.4845,143.5186,143.4675,143.5101,6447.0
2016-08-16 13:55:00,168.51,168.62,168.51,168.62,5371.0,143.5015,143.5952,143.5015,143.5952,5371.0
2016-08-16 14:00:00,168.6,168.7,168.58,168.69,10045.0,143.5782,143.6633,143.5612,143.6548,10045.0
2016-08-16 14:05:00,168.68,168.72,168.66,168.68,4391.0,143.6463,143.6804,143.6293,143.6463,4391.0
2016-08-16 14:10:00,168.69,168.72,168.57,168.58,7541.0,143.6548,143.6804,143.5526,143.5612,7541.0
2016-08-16 14:15:00,168.59,168.61,168.47,168.5,5801.0,143.5697,143.5867,143.4675,143.493,5801.0
2016-08-16 14:20:00,168.49,168.6,168.47,168.55,5921.0,143.4845,143.5782,143.4675,143.5356,5921.0
2016-08-16 14:25:00,168.53,168.67,168.44,168.67,8808.0,143.5186,143.6378,143.4419,143.6378,8808.0
2016-08-16 14:30:00,168.65,168.68,168.6,168.62,8901.0,143.6208,143.6463,143.5782,143.5952,8901.0
2016-08-16 14:35:00,168.64,168.72,168.64,168.68,5325.0,143.6123,143.6804,143.6123,143.6463,5325.0
2016-08-16 14:40:00,168.66,168.73,168.66,168.7,7194.0,143.6293,143.6889,143.6293,143.6633,7194.0
2016-08-16 14:45:00,168.69,168.7,168.52,168.57,7649.0,143.6548,143.6633,143.5101,143.5526,7649.0
2016-08-16 14:50:00,168.58,168.66,168.55,168.63,11837.0,143.5612,143.6293,143.5356,143.6037,11837.0
2016-08-16 14:55:00,168.64,168.67,168.5,168.5,13253.0,143.6123,143.6378,143.493,143.493,13253.0
2016-08-16 15:00:00,168.52,168.53,168.39,168.42,9026.0,143.5101,143.5186,143.3994,143.4249,9026.0
2016-08-16 15:05:00,168.41,168.43,168.36,168.36,9075.0,143.4164,143.4334,143.3738,143.3738,9075.0
2016-08-16 15:10:00,168.39,168.46,168.32,168.34,16913.0,143.3994,143.459,143.3397,143.3568,16913.0
2016-08-16 15:15:00,168.36,168.39,168.28,168.3,12330.0,143.3738,143.3994,143.3057,143.3227,12330.0
2016-08-16 15:20:00,168.32,168.5,168.32,168.5,7268.0,143.3397,143.493,143.3397,143.493,7268.0
2016-08-16 15:25:00,168.52,168.55,168.5,168.51,16306.0,143.5101,143.5356,143.493,143.5015,16306.0
2016-08-16 15:30:00,168.49,168.54,168.4,168.53,18005.0,143.4845,143.5271,143.4079,143.5186,18005.0
2016-08-16 15:35:00,168.53,168.54,168.41,168.41,10837.0,143.5186,143.5271,143.4164,143.4164,10837.0
2016-08-16 15:40:00,168.42,168.46,168.37,168.37,11942.0,143.4249,143.459,143.3823,143.3823,11942.0
2016-08-16 15:45:00,168.35,168.51,168.35,168.47,15774.0,143.3653,143.5015,143.3653,143.4675,15774.0
2016-08-16 15:50:00,168.48,168.52,168.42,168.49,32484.0,143.476,143.5101,143.4249,143.4845,32484.0
2016-08-16 15:55:00,168.49,168.49,168.35,168.41,46740.0,143.4845,143.4845,143.3653,143.4164,46740.0
2016-08-17 09:30:00,167.45,168.08,167.13,168.02,60309.0,142.5989,143.1354,142.3263,143.0843,60309.0
2016-08-17 09:35:00,168.07,168.36,167.9,168.04,18691.0,143.1268,143.3738,142.9821,143.1013,18691.0
2016-08-17 09:40:00,168.01,168.18,167.81,167.98,18331.0,143.0757,143.2205,142.9054,143.0502,18331.0
2016-08-17 09:45:00,167.84,167.84,167.46,167.63,11065.0,142.931,142.931,142.6074,142.7521,11065.0
2016-08-17 09:50:00,167.62,167.73,167.45,167.57,13421.0,142.7436,142.8373,142.5989,142.701,13421.0
2016-08-17 09:55:00,167.53,167.65,167.35,167.38,11755.0,142.667,142.7692,142.5137,142.5392,11755.0
2016-08-17 10:00:00,167.38,167.52,167.36,167.43,18323.0,142.5392,142.6585,142.5222,142.5818,18323.0
2016-08-17 10:05:00,167.41,167.41,167.15,167.21,22356.0,142.5648,142.5648,142.3434,142.3945,22356.0
2016-08-17 10:10:00,167.2,167.33,167.14,167.28,29381.0,142.386,142.4967,142.3349,142.4541,29381.0
2016-08-17 10:15:00,167.31,167.47,167.2,167.3,13400.0,142.4796,142.6159,142.386,142.4711,13400.0
2016-08-17 10:20:00,167.3,167.38,167.17,167.26,9154.0,142.4711,142.5392,142.3604,142.4371,9154.0
2016-08-17 10:25:00,167.28,167.34,167.2,167.2,11936.0,142.4541,142.5052,142.386,142.386,11936.0
2016-08-17 10:30:00,167.22,167.33,167.22,167.33,12976.0,142.403,142.4967,142.403,142.4967,12976.0
2016-08-17 10:35:00,167.31,167.41,167.26,167.34,5621.0,142.4796,142.5648,142.4371,142.5052,5621.0
2016-08-17 10:40:00,167.34,167.49,167.26,167.47,13661.0,142.5052,142.6329,142.4371,142.6159,13661.0
2016-08-17 10:45:00,167.47,167.49,167.27,167.27,6597.0,142.6159,142.6329,142.4456,142.4456,6597.0
2016-08-17 10:50:00,167.27,167.57,167.26,167.53,7436.0,142.4456,142.701,142.4371,142.667,7436.0
2016-08-17 10:55:00,167.57,167.61,167.43,167.43,5100.0,142.701,142.7351,142.5818,142.5818,5100.0
2016-08-17 11:00:00,167.49,167.53,167.43,167.46,6300.0,142.6329,142.667,142.5818,142.6074,6300.0
2016-08-17 11:05:00,167.44,167.44,167.3,167.38,9116.0,142.5903,142.5903,142.4711,142.5392,9116.0
2016-08-17 11:10:00,167.39,167.41,167.24,167.3,10722.0,142.5478,142.5648,142.42,142.4711,10722.0
2016-08-17 11:15:00,167.27,167.49,167.25,167.49,6254.0,142.4456,142.6329,142.4285,142.6329,6254.0
2016-08-17 11:20:00,167.49,167.53,167.29,167.34,6010.0,142.6329,142.667,142.4626,142.5052,6010.0
2016-08-17 11:25:00,167.35,167.41,167.22,167.29,9270.0,142.5137,142.5648,142.403,142.4626,9270.0
2016-08-17 11:30:00,167.3,167.38,167.19,167.23,5408.0,142.4711,142.5392,142.3774,142.4115,5408.0
2016-08-17 11:35:00,167.23,167.25,167.13,167.23,6335.0,142.4115,142.4285,142.3263,142.4115,6335.0
2016-08-17 11:40:00,167.24,167.39,167.23,167.34,5900.0,142.42,142.5478,142.4115,142.5052,5900.0
2016-08-17 11:45:00,167.31,167.37,167.29,167.34,3420.0,142.4796,142.5307,142.4626,142.5052,3420.0
2016-08-17 11:50:00,167.36,167.46,167.31,167.32,18157.0,142.5222,142.6074,142.4796,142.4882,18157.0
2016-08-17 11:55:00,167.35,167.39,167.31,167.36,8026.0,142.5137,142.5478,142.4796,142.5222,8026.0
2016-08-17 12:00:00,167.4,167.4,167.09,167.19,14807.0,142.5563,142.5563,142.2923,142.3774,14807.0
2016-08-17 12:05:00,167.13,167.15,166.95,166.96,19684.0,142.3263,142.3434,142.1731,142.1816,19684.0
2016-08-17 12:10:00,166.96,167.03,166.92,166.99,5770.0,142.1816,142.2412,142.1475,142.2071,5770.0
2016-08-17 12:15:00,166.99,167.24,166.99,167.24,29882.0,142.2071,142.42,142.2071,142.42,29882.0
2016-08-17 12:20:00,167.21,167.29,167.18,167.28,8077.0,142.3945,142.4626,142.3689,142.4541,8077.0
2016-08-17 12:25:00,167.25,167.42,167.25,167.37,14241.0,142.4285,142.5733,142.4285,142.5307,14241.0
2016-08-17 12:30:00,167.36,167.36,167.27,167.32,5050.0,142.5222,142.5222,142.4456,142.4882,5050.0
2016-08-17 12:35:00,167.27,167.45,167.26,167.4,6800.0,142.4456,142.5989,142.4371,142.5563,6800.0
2016-08-17 12:40:00,167.42,167.46,167.33,167.41,6914.0,142.5733,142.6074,142.4967,142.5648,6914.0
2016-08-17 12:45:00,167.41,167.8,167.39,167.8,13804.0,142.5648,142.8969,142.5478,142.8969,13804.0
2016-08-17 12:50:00,167.82,167.84,167.57,167.61,10303.0,142.9139,142.931,142.701,142.7351,10303.0
2016-08-17 12:55:00,167.64,167.71,167.51,167.6,10538.0,142.7607,142.8203,142.65,142.7266,10538.0
2016-08-17 13:00:00,167.68,167.72,167.59,167.62,6602.0,142.7947,142.8288,142.7181,142.7436,6602.0
2016-08-17 13:05:00,167.62,167.64,167.56,167.58,4950.0,142.7436,142.7607,142.6925,142.7096,4950.0
2016-08-17 13:10:00,167.59,167.6,167.5,167.52,13540.0,142.7181,142.7266,142.6414,142.6585,13540.0
2016-08-17 13:15:00,167.51,167.54,167.44,167.49,13083.0,142.65,142.6755,142.5903,142.6329,13083.0
2016-08-17 13:20:00,167.47,167.47,167.37,167.4,12027.0,142.6159,142.6159,142.5307,142.5563,12027.0
2016-08-17 13:25:00,167.43,167.5,167.43,167.47,8867.0,142.5818,142.6414,142.5818,142.6159,8867.0
2016-08-17 13:30:00,167.48,167.56,167.46,167.52,15025.0,142.6244,142.6925,142.6074,142.6585,15025.0
2016-08-17 13:35:00,167.55,167.75,167.55,167.75,4315.0,142.684,142.8543,142.684,142.8543,4315.0
2016-08-17 13:40:00,167.78,167.88,167.74,167.75,7218.0,142.8799,142.965,142.8458,142.8543,7218.0
2016-08-17 13:45:00,167.77,167.77,167.65,167.66,7261.0,142.8714,142.8714,142.7692,142.7777,7261.0
2016-08-17 13:50:00,167.67,167.69,167.55,167.6,11532.0,142.7862,142.8032,142.684,142.7266,11532.0
2016-08-17 13:55:00,167.61,167.61,167.46,167.49,5130.0,142.7351,142.7351,142.6074,142.6329,5130.0
2016-08-17 14:00:00,167.48,167.49,166.98,167.43,22607.0,142.6244,142.6329,142.1986,142.5818,22607.0
2016-08-17 14:05:00,167.4,167.68,167.35,167.66,11990.0,142.5563,142.7947,142.5137,142.7777,11990.0
2016-08-17 14:10:00,167.69,167.98,167.68,167.94,10556.0,142.8032,143.0502,142.7947,143.0161,10556.0
2016-08-17 14:15:00,167.9,167.93,167.74,167.78,8540.0,142.9821,143.0076,142.8458,142.8799,8540.0
2016-08-17 14:20:00,167.81,167.86,167.72,167.8,6508.0,142.9054,142.948,142.8288,142.8969,6508.0
2016-08-17 14:25:00,167.8,167.92,167.73,167.82,7246.0,142.8969,142.9991,142.8373,142.9139,7246.0
2016-08-17 14:30:00,167.79,167.82,167.64,167.82,5802.0,142.8884,142.9139,142.7607,142.9139,5802.0
2016-08-17 14:35:00,167.75,167.84,167.67,167.78,4788.0,142.8543,142.931,142.7862,142.8799,4788.0
2016-08-17 14:40:00,167.78,167.86,167.73,167.73,4565.0,142.8799,142.948,142.8373,142.8373,4565.0
2016-08-17 14:45:00,167.78,167.85,167.76,167.79,2849.0,142.8799,142.9395,142.8629,142.8884,2849.0
2016-08-17 14:50:00,167.8,167.82,167.69,167.77,4170.0,142.8969,142.9139,142.8032,142.8714,4170.0
2016-08-17 14:55:00,167.8,167.86,167.78,167.83,5800.0,142.8969,142.948,142.8799,142.9225,5800.0
2016-08-17 15:00:00,167.85,167.85,167.7,167.75,6860.0,142.9395,142.9395,142.8118,142.8543,6860.0
2016-08-17 15:05:00,167.79,167.81,167.7,167.77,5951.0,142.8884,142.9054,142.8118,142.8714,5951.0
2016-08-17 15:10:00,167.77,167.82,167.7,167.79,6608.0,142.8714,142.9139,142.8118,142.8884,6608.0
2016-08-17 15:15:00,167.81,167.81,167.69,167.74,9619.0,142.9054,142.9054,142.8032,142.8458,9619.0
2016-08-17 15:20:00,167.76,167.81,167.74,167.79,11407.0,142.8629,142.9054,142.8458,142.8884,11407.0
2016-08-17 15:25:00,167.81,167.86,167.76,167.86,7506.0,142.9054,142.948,142.8629,142.948,7506.0
2016-08-17 15:30:00,167.87,167.92,167.85,167.89,11072.0,142.9565,142.9991,142.9395,142.9736,11072.0
2016-08-17 15:35:00,167.88,167.98,167.88,167.93,23058.0,142.965,143.0502,142.965,143.0076,23058.0
2016-08-17 15:40:00,167.91,167.92,167.79,167.86,16861.0,142.9906,142.9991,142.8884,142.948,16861.0
2016-08-17 15:45:00,167.86,167.95,167.84,167.93,22784.0,142.948,143.0247,142.931,143.0076,22784.0
2016-08-17 15:50:00,167.93,168.04,167.91,167.93,43172.0,143.0076,143.1013,142.9906,143.0076,43172.0
2016-08-17 15:55:00,167.92,167.97,167.81,167.96,77037.0,142.9991,143.0417,142.9054,143.0332,77037.0
2016-08-18 09:30:00,168.42,168.71,168.1,168.42,32381.0,143.4249,143.6719,143.1524,143.4249,32381.0
2016-08-18 09:35:00,168.36,168.66,168.3,168.39,19664.0,143.3738,143.6293,143.3227,143.3994,19664.0
2016-08-18 09:40:00,168.37,168.37,167.98,168.07,13185.0,143.3823,143.3823,143.0502,143.1268,13185.0
2016-08-18 09:45:00,168.06,168.16,167.93,168.16,12900.0,143.1183,143.2035,143.0076,143.2035,12900.0
2016-08-18 09:50:00,168.13,168.13,167.28,167.32,36616.0,143.1779,143.1779,142.4541,142.4882,36616.0
2016-08-18 09:55:00,167.4,167.61,167.27,167.58,37467.0,142.5563,142.7351,142.4456,142.7096,37467.0
2016-08-18 10:00:00,167.64,167.99,167.58,167.82,11700.0,142.7607,143.0587,142.7096,142.9139,11700.0
2016-08-18 10:05:00,167.77,167.98,167.77,167.82,11283.0,142.8714,143.0502,142.8714,142.9139,11283.0
2016-08-18 10:10:00,167.82,167.93,167.55,167.63,27343.0,142.9139,143.0076,142.684,142.7521,27343.0
2016-08-18 10:15:00,167.63,167.8,167.39,167.49,30133.0,142.7521,142.8969,142.5478,142.6329,30133.0
2016-08-18 10:20:00,167.52,167.77,167.49,167.72,9725.0,142.6585,142.8714,142.6329,142.8288,9725.0
2016-08-18 10:25:00,167.72,167.76,167.52,167.68,11949.0,142.8288,142.8629,142.6585,142.7947,11949.0
2016-08-18 10:30:00,167.7,167.71,167.47,167.56,8517.0,142.8118,142.8203,142.6159,142.6925,8517.0
2016-08-18 10:35:00,167.52,167.57,167.38,167.42,13072.0,142.6585,142.701,142.5392,142.5733,13072.0
2016-08-18 10:40:00,167.39,167.51,167.35,167.36,11800.0,142.5478,142.65,142.5137,142.5222,11800.0
2016-08-18 10:45:00,167.35,167.47,167.31,167.45,14587.0,142.5137,142.6159,142.4796,142.5989,14587.0
2016-08-18 10:50:00,167.47,167.61,167.45,167.58,9049.0,142.6159,142.7351,142.5989,142.7096,9049.0
2016-08-18 10:55:00,167.59,167.64,167.55,167.58,14649.0,142.7181,142.7607,142.684,142.7096,14649.0
2016-08-18 11:00:00,167.61,167.72,167.59,167.63,13601.0,142.7351,142.8288,142.7181,142.7521,13601.0
2016-08-18 11:05:00,167.64,167.75,167.62,167.62,10213.0,142.7607,142.8543,142.7436,142.7436,10213.0
2016-08-18 11:10:00,167.66,167.66,167.55,167.61,15454.0,142.7777,142.7777,142.684,142.7351,15454.0
2016-08-18 11:15:00,167.6,167.65,167.49,167.49,11967.0,142.7266,142.7692,142.6329,142.6329,11967.0
2016-08-18 11:20:00,167.47,167.57,167.45,167.54,9600.0,142.6159,142.701,142.5989,142.6755,9600.0
2016-08-18 11:25:00,167.55,167.76,167.55,167.76,10706.0,142.684,142.8629,142.684,142.8629,10706.0
2016-08-18 11:30:00,167.77,167.87,167.74,167.74,9574.0,142.8714,142.9565,142.8458,142.8458,9574.0
2016-08-18 11:35:00,167.72,167.73,167.43,167.43,14477.0,142.8288,142.8373,142.5818,142.5818,14477.0
2016-08-18 11:40:00,167.47,167.48,167.31,167.33,14800.0,142.6159,142.6244,142.4796,142.4967,14800.0
2016-08-18 11:45:00,167.34,167.38,167.21,167.28,13160.0,142.5052,142.5392,142.3945,142.4541,13160.0
2016-08-18 11:50:00,167.27,167.37,167.22,167.28,16709.0,142.4456,142.5307,142.403,142.4541,16709.0
2016-08-18 11:55:00,167.28,167.34,167.24,167.34,7493.0,142.4541,142.5052,142.42,142.5052,7493.0
2016-08-18 12:00:00,167.33,167.5,167.33,167.45,9711.0,142.4967,142.6414,142.4967,142.5989,9711.0
2016-08-18 12:05:00,167.45,167.54,167.38,167.53,10253.0,142.5989,142.6755,142.5392,142.667,10253.0
2016-08-18 12:10:00,167.49,167.52,167.39,167.41,5781.0,142.6329,142.6585,142.5478,142.5648,5781.0
2016-08-18 12:15:00,167.4,167.51,167.39,167.44,4615.0,142.5563,142.65,142.5478,142.5903,4615.0
2016-08-18 12:20:00,167.4,167.41,167.25,167.31,16179.0,142.5563,142.5648,142.4285,142.4796,16179.0
2016-08-18 12:25:00,167.28,167.34,167.24,167.28,11145.0,142.4541,142.5052,142.42,142.4541,11145.0
2016-08-18 12:30:00,167.22,167.35,167.2,167.33,11087.0,142.403,142.5137,142.386,142.4967,11087.0
2016-08-18 12:35:00,167.29,167.36,167.28,167.28,5660.0,142.4626,142.5222,142.4541,142.4541,5660.0
2016-08-18 12:40:00,167.27,167.39,167.24,167.36,3408.0,142.4456,142.5478,142.42,142.5222,3408.0
2016-08-18 12:45:00,167.34,167.38,167.27,167.34,7683.0,142.5052,142.5392,142.4456,142.5052,7683.0
2016-08-18 12:50:00,167.39,167.44,167.32,167.44,6103.0,142.5478,142.5903,142.4882,142.5903,6103.0
2016-08-18 12:55:00,167.44,167.47,167.35,167.42,5875.0,142.5903,142.6159,142.5137,142.5733,5875.0
2016-08-18 13:00:00,167.42,167.51,167.4,167.49,6281.0,142.5733,142.65,142.5563,142.6329,6281.0
2016-08-18 13:05:00,167.45,167.51,167.37,167.49,4982.0,142.5989,142.65,142.5307,142.6329,4982.0
2016-08-18 13:10:00,167.5,167.6,167.5,167.52,4250.0,142.6414,142.7266,142.6414,142.6585,4250.0
2016-08-18 13:15:00,167.51,167.54,167.45,167.5,5614.0,142.65,142.6755,142.5989,142.6414,5614.0
2016-08-18 13:20:00,167.48,167.6,167.47,167.52,5768.0,142.6244,142.7266,142.6159,142.6585,5768.0
2016-08-18 13:25:00,167.51,167.52,167.4,167.44,7234.0,142.65,142.6585,142.5563,142.5903,7234.0
2016-08-18 13:30:00,167.47,167.5,167.4,167.4,4219.0,142.6159,142.6414,142.5563,142.5563,4219.0
2016-08-18 13:35:00,167.41,167.56,167.39,167.56,6574.0,142.5648,142.6925,142.5478,142.6925,6574.0
2016-08-18 13:40:00,167.59,167.7,167.59,167.68,3842.0,142.7181,142.8118,142.7181,142.7947,3842.0
2016-08-18 13:45:00,167.66,167.73,167.61,167.69,7241.0,142.7777,142.8373,142.7351,142.8032,7241.0
2016-08-18 13:50:00,167.69,167.72,167.62,167.71,5730.0,142.8032,142.8288,142.7436,142.8203,5730.0
2016-08-18 13:55:00,167.73,167.74,167.67,167.7,5670.0,142.8373,142.8458,142.7862,142.8118,5670.0
2016-08-18 14:00:00,167.72,167.73,167.59,167.59,5860.0,142.8288,142.8373,142.7181,142.7181,5860.0
2016-08-18 14:05:00,167.59,167.64,167.52,167.58,6655.0,142.7181,142.7607,142.6585,142.7096,6655.0
2016-08-18 14:10:00,167.59,167.64,167.57,167.58,10905.0,142.7181,142.7607,142.701,142.7096,10905.0
2016-08-18 14:15:00,167.59,167.63,167.54,167.63,8402.0,142.7181,142.7521,142.6755,142.7521,8402.0
2016-08-18 14:20:00,167.63,167.64,167.55,167.58,5324.0,142.7521,142.7607,142.684,142.7096,5324.0
2016-08-18 14:25:00,167.57,167.62,167.52,167.53,6211.0,142.701,142.7436,142.6585,142.667,6211.0
2016-08-18 14:30:00,167.53,167.6,167.44,167.56,18465.0,142.667,142.7266,142.5903,142.6925,18465.0
2016-08-18 14:35:00,167.55,167.64,167.5,167.6,5576.0,142.684,142.7607,142.6414,142.7266,5576.0
2016-08-18 14:40:00,167.58,167.73,167.58,167.68,10250.0,142.7096,142.8373,142.7096,142.7947,10250.0
2016-08-18 14:45:00,167.66,167.74,167.61,167.74,4350.0,142.7777,142.8458,142.7351,142.8458,4350.0
2016-08-18 14:50:00,167.75,167.75,167.62,167.68,6860.0,142.8543,142.8543,142.7436,142.7947,6860.0
2016-08-18 14:55:00,167.68,167.69,167.59,167.63,6645.0,142.7947,142.8032,142.7181,142.7521,6645.0
2016-08-18 15:00:00,167.62,167.78,167.6,167.77,8173.0,142.7436,142.8799,142.7266,142.8714,8173.0
2016-08-18 15:05:00,167.79,167.9,167.79,167.87,6056.0,142.8884,142.9821,142.8884,142.9565,6056.0
2016-08-18 15:10:00,167.87,167.93,167.76,167.78,15353.0,142.9565,143.0076,142.8629,142.8799,15353.0
2016-08-18 15:15:00,167.79,167.81,167.7,167.7,11341.0,142.8884,142.9054,142.8118,142.8118,11341.0
2016-08-18 15:20:00,167.71,167.79,167.68,167.79,8167.0,142.8203,142.8884,142.7947,142.8884,8167.0
2016-08-18 15:25:00,167.82,167.82,167.72,167.76,8269.0,142.9139,142.9139,142.8288,142.8629,8269.0
2016-08-18 15:30:00,167.78,167.87,167.75,167.81,21897.0,142.8799,142.9565,142.8543,142.9054,21897.0
2016-08-18 15:35:00,167.83,167.92,167.83,167.87,12570.0,142.9225,142.9991,142.9225,142.9565,12570.0
2016-08-18 15:40:00,167.84,167.87,167.78,167.8,15122.0,142.931,142.9565,142.8799,142.8969,15122.0
2016-08-18 15:45:00,167.82,167.83,167.71,167.73,15510.0,142.9139,142.9225,142.8203,142.8373,15510.0
2016-08-18 15:50:00,167.72,167.76,167.66,167.72,30629.0,142.8288,142.8629,142.7777,142.8288,30629.0
2016-08-18 15:55:00,167.71,167.82,167.67,167.75,52028.0,142.8203,142.9139,142.7862,142.8543,52028.0
2016-08-19 09:30:00,167.34,167.5,167.15,167.17,136555.0,142.5052,142.6414,142.3434,142.3604,136555.0
2016-08-19 09:35:00,167.21,167.62,167.21,167.37,13134.0,142.3945,142.7436,142.3945,142.5307,13134.0
2016-08-19 09:40:00,167.29,167.32,167.1,167.31,15958.0,142.4626,142.4882,142.3008,142.4796,15958.0
2016-08-19 09:45:00,167.31,167.5,167.26,167.34,16471.0,142.4796,142.6414,142.4371,142.5052,16471.0
2016-08-19 09:50:00,167.38,167.68,167.38,167.58,13146.0,142.5392,142.7947,142.5392,142.7096,13146.0
2016-08-19 09:55:00,167.58,167.71,167.45,167.45,11125.0,142.7096,142.8203,142.5989,142.5989,11125.0
2016-08-19 10:00:00,167.47,167.55,167.35,167.39,15801.0,142.6159,142.684,142.5137,142.5478,15801.0
2016-08-19 10:05:00,167.41,167.47,167.38,167.44,10871.0,142.5648,142.6159,142.5392,142.5903,10871.0
2016-08-19 10:10:00,167.44,167.44,167.26,167.31,14805.0,142.5903,142.5903,142.4371,142.4796,14805.0
2016-08-19 10:15:00,167.29,167.29,167.22,167.25,12061.0,142.4626,142.4626,142.403,142.4285,12061.0
2016-08-19 10:20:00,167.23,167.44,167.22,167.44,14806.0,142.4115,142.5903,142.403,142.5903,14806.0
2016-08-19 10:25:00,167.48,167.74,167.47,167.71,19456.0,142.6244,142.8458,142.6159,142.8203,19456.0
2016-08-19 10:30:00,167.69,167.83,167.63,167.67,13137.0,142.8032,142.9225,142.7521,142.7862,13137.0
2016-08-19 10:35:00,167.69,167.76,167.66,167.74,9624.0,142.8032,142.8629,142.7777,142.8458,9624.0
2016-08-19 10:40:00,167.72,167.97,167.72,167.96,11427.0,142.8288,143.0417,142.8288,143.0332,11427.0
2016-08-19 10:45:00,167.98,167.98,167.79,167.79,8712.0,143.0502,143.0502,142.8884,142.8884,8712.0
2016-08-19 10:50:00,167.8,167.83,167.75,167.77,12708.0,142.8969,142.9225,142.8543,142.8714,12708.0
2016-08-19 10:55:00,167.77,167.77,167.62,167.64,4708.0,142.8714,142.8714,142.7436,142.7607,4708.0
2016-08-19 11:00:00,167.63,167.68,167.55,167.57,9284.0,142.7521,142.7947,142.684,142.701,9284.0
2016-08-19 11:05:00,167.57,167.63,167.53,167.55,9306.0,142.701,142.7521,142.667,142.684,9306.0
2016-08-19 11:10:00,167.56,167.6,167.42,167.42,10194.0,142.6925,142.7266,142.5733,142.5733,10194.0
2016-08-19 11:15:00,167.47,167.49,167.38,167.38,19929.0,142.6159,142.6329,142.5392,142.5392,19929.0
2016-08-19 11:20:00,167.4,167.41,167.32,167.34,10742.0,142.5563,142.5648,142.4882,142.5052,10742.0
2016-08-19 11:25:00,167.39,167.59,167.37,167.59,12330.0,142.5478,142.7181,142.5307,142.7181,12330.0
2016-08-19 11:30:00,167.61,167.74,167.6,167.69,6178.0,142.7351,142.8458,142.7266,142.8032,6178.0
2016-08-19 11:35:00,167.7,167.87,167.7,167.87,10090.0,142.8118,142.9565,142.8118,142.9565,10090.0
2016-08-19 11:40:00,167.85,167.9,167.64,167.64,7187.0,142.9395,142.9821,142.7607,142.7607,7187.0
2016-08-19 11:45:00,167.64,167.82,167.63,167.77,5010.0,142.7607,142.9139,142.7521,142.8714,5010.0
2016-08-19 11:50:00,167.8,167.83,167.76,167.76,4519.0,142.8969,142.9225,142.8629,142.8629,4519.0
2016-08-19 11:55:00,167.78,167.85,167.72,167.84,4509.0,142.8799,142.9395,142.8288,142.931,4509.0
2016-08-19 12:00:00,167.84,167.9,167.82,167.89,5149.0,142.931,142.9821,142.9139,142.9736,5149.0
2016-08-19 12:05:00,167.88,167.9,167.71,167.88,31517.0,142.965,142.9821,142.8203,142.965,31517.0
2016-08-19 12:10:00,167.85,167.86,167.73,167.86,19344.0,142.9395,142.948,142.8373,142.948,19344.0
2016-08-19 12:15:00,167.87,167.9,167.73,167.84,24691.0,142.9565,142.9821,142.8373,142.931,24691.0
2016-08-19 12:20:00,167.85,167.87,167.73,167.83,17611.0,142.9395,142.9565,142.8373,142.9225,17611.0
2016-08-19 12:25:00,167.87,167.93,167.85,167.88,6937.0,142.9565,143.0076,142.9395,142.965,6937.0
2016-08-19 12:30:00,167.87,167.93,167.85,167.88,3109.0,142.9565,143.0076,142.9395,142.965,3109.0
2016-08-19 12:35:00,167.89,167.9,167.77,167.82,5853.0,142.9736,142.9821,142.8714,142.9139,5853.0
2016-08-19 12:40:00,167.79,167.79,167.66,167.71,7230.0,142.8884,142.8884,142.7777,142.8203,7230.0
2016-08-19 12:45:00,167.7,167.87,167.62,167.66,42779.0,142.8118,142.9565,142.7436,142.7777,42779.0
2016-08-19 12:50:00,167.61,167.63,167.46,167.5,10919.0,142.7351,142.7521,142.6074,142.6414,10919.0
2016-08-19 12:55:00,167.43,167.51,167.43,167.47,2639.0,142.5818,142.65,142.5818,142.6159,2639.0
2016-08-19 13:00:00,167.47,167.47,167.32,167.37,5332.0,142.6159,142.6159,142.4882,142.5307,5332.0
2016-08-19 13:05:00,167.35,167.5,167.3,167.44,5654.0,142.5137,142.6414,142.4711,142.5903,5654.0
2016-08-19 13:10:00,167.42,167.51,167.41,167.42,2500.0,142.5733,142.65,142.5648,142.5733,2500.0
2016-08-19 13:15:00,167.46,167.62,167.46,167.5,7201.0,142.6074,142.7436,142.6074,142.6414,7201.0
2016-08-19 13:20:00,167.5,167.73,167.5,167.63,5464.0,142.6414,142.8373,142.6414,142.7521,5464.0
2016-08-19 13:25:00,167.65,167.65,167.49,167.51,4558.0,142.7692,142.7692,142.6329,142.65,4558.0
2016-08-19 13:30:00,167.51,167.54,167.41,167.52,5507.0,142.65,142.6755,142.5648,142.6585,5507.0
2016-08-19 13:35:00,167.49,167.56,167.49,167.56,2913.0,142.6329,142.6925,142.6329,142.6925,2913.0
2016-08-19 13:40:00,167.54,167.72,167.54,167.72,3958.0,142.6755,142.8288,142.6755,142.8288,3958.0
2016-08-19 13:45:00,167.73,167.87,167.73,167.82,5017.0,142.8373,142.9565,142.8373,142.9139,5017.0
2016-08-19 13:50:00,167.83,167.83,167.76,167.79,5702.0,142.9225,142.9225,142.8629,142.8884,5702.0
2016-08-19 13:55:00,167.83,167.9,167.77,167.77,13271.0,142.9225,142.9821,142.8714,142.8714,13271.0
2016-08-19 14:00:00,167.81,167.85,167.77,167.79,3203.0,142.9054,142.9395,142.8714,142.8884,3203.0
2016-08-19 14:05:00,167.77,167.8,167.7,167.78,5744.0,142.8714,142.8969,142.8118,142.8799,5744.0
2016-08-19 14:10:00,167.79,167.87,167.78,167.87,4192.0,142.8884,142.9565,142.8799,142.9565,4192.0
2016-08-19 14:15:00,167.88,168.07,167.87,167.97,14683.0,142.965,143.1268,142.9565,143.0417,14683.0
2016-08-19 14:20:00,167.98,168.0,167.93,167.96,6303.0,143.0502,143.0672,143.0076,143.0332,6303.0
2016-08-19 14:25:00,167.97,168.01,167.96,168.01,6574.0,143.0417,143.0757,143.0332,143.0757,6574.0
2016-08-19 14:30:00,168.01,168.2,168.01,168.17,7388.0,143.0757,143.2376,143.0757,143.212,7388.0
2016-08-19 14:35:00,168.17,168.17,168.06,168.06,8640.0,143.212,143.212,143.1183,143.1183,8640.0
2016-08-19 14:40:00,168.07,168.15,168.05,168.15,5989.0,143.1268,143.195,143.1098,143.195,5989.0
2016-08-19 14:45:00,168.12,168.17,168.07,168.17,7255.0,143.1694,143.212,143.1268,143.212,7255.0
2016-08-19 14:50:00,168.17,168.32,168.17,168.29,7491.0,143.212,143.3397,143.212,143.3142,7491.0
2016-08-19 14:55:00,168.31,168.33,168.23,168.26,7264.0,143.3312,143.3483,143.2631,143.2886,7264.0
2016-08-19 15:00:00,168.27,168.27,168.14,168.14,5277.0,143.2972,143.2972,143.1865,143.1865,5277.0
2016-08-19 15:05:00,168.13,168.15,168.1,168.13,4758.0,143.1779,143.195,143.1524,143.1779,4758.0
2016-08-19 15:10:00,168.15,168.17,168.06,168.08,8320.0,143.195,143.212,143.1183,143.1354,8320.0
2016-08-19 15:15:00,168.09,168.16,168.05,168.13,11910.0,143.1439,143.2035,143.1098,143.1779,11910.0
2016-08-19 15:20:00,168.1,168.15,168.06,168.08,5484.0,143.1524,143.195,143.1183,143.1354,5484.0
2016-08-19 15:25:00,168.08,168.19,168.08,168.17,7138.0,143.1354,143.229,143.1354,143.212,7138.0
2016-08-19 15:30:00,168.18,168.18,168.02,168.05,9858.0,143.2205,143.2205,143.0843,143.1098,9858.0
2016-08-19 15:35:00,168.06,168.06,167.83,167.88,12368.0,143.1183,143.1183,142.9225,142.965,12368.0
2016-08-19 15:40:00,167.87,167.93,167.85,167.92,8422.0,142.9565,143.0076,142.9395,142.9991,8422.0
2016-08-19 15:45:00,167.9,167.92,167.87,167.91,11359.0,142.9821,142.9991,142.9565,142.9906,11359.0
2016-08-19 15:50:00,167.91,168.05,167.88,167.91,36144.0,142.9906,143.1098,142.965,142.9906,36144.0
2016-08-19 15:55:00,167.9,168.04,167.8,168.02,103175.0,142.9821,143.1013,142.8969,143.0843,103175.0
2016-08-22 09:30:00,168.34,168.39,168.14,168.23,21423.0,143.3568,143.3994,143.1865,143.2631,21423.0
2016-08-22 09:35:00,168.18,168.24,168.0,168.08,12214.0,143.2205,143.2716,143.0672,143.1354,12214.0
2016-08-22 09:40:00,168.05,168.19,167.97,168.12,3893.0,143.1098,143.229,143.0417,143.1694,3893.0
2016-08-22 09:45:00,168.23,168.24,167.82,167.82,6409.0,143.2631,143.2716,142.9139,142.9139,6409.0
2016-08-22 09:50:00,167.91,168.09,167.91,167.92,3306.0,142.9906,143.1439,142.9906,142.9991,3306.0
2016-08-22 09:55:00,167.92,168.16,167.89,168.16,3818.0,142.9991,143.2035,142.9736,143.2035,3818.0
2016-08-22 10:00:00,168.13,168.13,167.94,168.05,6700.0,143.1779,143.1779,143.0161,143.1098,6700.0
2016-08-22 10:05:00,168.08,168.09,167.91,168.04,12235.0,143.1354,143.1439,142.9906,143.1013,12235.0
2016-08-22 10:10:00,168.02,168.12,167.99,168.09,5536.0,143.0843,143.1694,143.0587,143.1439,5536.0
2016-08-22 10:15:00,168.12,168.35,168.09,168.34,4305.0,143.1694,143.3653,143.1439,143.3568,4305.0
2016-08-22 10:20:00,168.42,168.58,168.39,168.54,6163.0,143.4249,143.5612,143.3994,143.5271,6163.0
2016-08-22 10:25:00,168.57,168.69,168.53,168.55,5965.0,143.5526,143.6548,143.5186,143.5356,5965.0
2016-08-22 10:30:00,168.58,168.6,168.39,168.41,11190.0,143.5612,143.5782,143.3994,143.4164,11190.0
2016-08-22 10:35:00,168.32,168.36,168.17,168.19,3322.0,143.3397,143.3738,143.212,143.229,3322.0
2016-08-22 10:40:00,168.2,168.2,168.05,168.13,10335.0,143.2376,143.2376,143.1098,143.1779,10335.0
2016-08-22 10:45:00,168.1,168.21,168.08,168.13,6750.0,143.1524,143.2461,143.1354,143.1779,6750.0
2016-08-22 10:50:00,168.16,168.16,167.82,167.87,9631.0,143.2035,143.2035,142.9139,142.9565,9631.0
2016-08-22 10:55:00,167.85,167.95,167.82,167.88,14305.0,142.9395,143.0247,142.9139,142.965,14305.0
2016-08-22 11:00:00,167.89,168.03,167.82,167.94,4149.0,142.9736,143.0928,142.9139,143.0161,4149.0
2016-08-22 11:05:00,168.0,168.07,167.94,168.06,5505.0,143.0672,143.1268,143.0161,143.1183,5505.0
2016-08-22 11:10:00,168.08,168.29,168.03,168.24,8182.0,143.1354,143.3142,143.0928,143.2716,8182.0
2016-08-22 11:15:00,168.27,168.33,168.17,168.17,7191.0,143.2972,143.3483,143.212,143.212,7191.0
2016-08-22 11:20:00,168.15,168.17,167.78,167.78,10662.0,143.195,143.212,142.8799,142.8799,10662.0
2016-08-22 11:25:00,167.76,167.8,167.66,167.74,6140.0,142.8629,142.8969,142.7777,142.8458,6140.0
2016-08-22 11:30:00,167.7,167.7,167.62,167.67,3279.0,142.8118,142.8118,142.7436,142.7862,3279.0
2016-08-22 11:35:00,167.7,167.76,167.66,167.72,8521.0,142.8118,142.8629,142.7777,142.8288,8521.0
2016-08-22 11:40:00,167.72,167.82,167.68,167.77,6115.0,142.8288,142.9139,142.7947,142.8714,6115.0
2016-08-22 11:45:00,167.74,167.82,167.72,167.81,2368.0,142.8458,142.9139,142.8288,142.9054,2368.0
2016-08-22 11:50:00,167.82,167.87,167.74,167.74,6242.0,142.9139,142.9565,142.8458,142.8458,6242.0
2016-08-22 11:55:00,167.77,167.79,167.72,167.72,4512.0,142.8714,142.8884,142.8288,142.8288,4512.0
2016-08-22 12:00:00,167.69,167.78,167.66,167.77,9608.0,142.8032,142.8799,142.7777,142.8714,9608.0
2016-08-22 12:05:00,167.82,167.82,167.72,167.77,6014.0,142.9139,142.9139,142.8288,142.8714,6014.0
2016-08-22 12:10:00,167.77,167.83,167.7,167.8,2760.0,142.8714,142.9225,142.8118,142.8969,2760.0
2016-08-22 12:15:00,167.79,167.86,167.75,167.86,5140.0,142.8884,142.948,142.8543,142.948,5140.0
2016-08-22 12:20:00,167.88,168.09,167.86,168.09,5050.0,142.965,143.1439,142.948,143.1439,5050.0
2016-08-22 12:25:00,168.1,168.33,168.1,168.27,6050.0,143.1524,143.3483,143.1524,143.2972,6050.0
2016-08-22 12:30:00,168.3,168.3,168.09,168.09,3778.0,143.3227,143.3227,143.1439,143.1439,3778.0
2016-08-22 12:35:00,168.11,168.2,168.03,168.09,2922.0,143.1609,143.2376,143.0928,143.1439,2922.0
2016-08-22 12:40:00,168.06,168.15,168.03,168.07,3576.0,143.1183,143.195,143.0928,143.1268,3576.0
2016-08-22 12:45:00,168.0,168.07,167.95,168.02,11842.0,143.0672,143.1268,143.0247,143.0843,11842.0
2016-08-22 12:50:00,168.01,168.05,167.97,168.03,9815.0,143.0757,143.1098,143.0417,143.0928,9815.0
2016-08-22 12:55:00,168.03,168.07,168.02,168.05,6675.0,143.0928,143.1268,143.0843,143.1098,6675.0
2016-08-22 13:00:00,168.05,168.16,168.05,168.09,1660.0,143.1098,143.2035,143.1098,143.1439,1660.0
2016-08-22 13:05:00,168.05,168.11,168.02,168.11,2305.0,143.1098,143.1609,143.0843,143.1609,2305.0
2016-08-22 13:10:00,168.1,168.13,168.04,168.08,10665.0,143.1524,143.1779,143.1013,143.1354,10665.0
2016-08-22 13:15:00,168.07,168.08,167.99,168.03,4727.0,143.1268,143.1354,143.0587,143.0928,4727.0
2016-08-22 13:20:00,168.06,168.08,167.77,167.8,12005.0,143.1183,143.1354,142.8714,142.8969,12005.0
2016-08-22 13:25:00,167.76,167.83,167.67,167.8,3478.0,142.8629,142.9225,142.7862,142.8969,3478.0
2016-08-22 13:30:00,167.79,167.81,167.72,167.76,3000.0,142.8884,142.9054,142.8288,142.8629,3000.0
2016-08-22 13:35:00,167.79,167.87,167.74,167.87,2715.0,142.8884,142.9565,142.8458,142.9565,2715.0
2016-08-22 13:40:00,167.87,167.97,167.87,167.95,2975.0,142.9565,143.0417,142.9565,143.0247,2975.0
2016-08-22 13:45:00,167.94,168.1,167.94,167.98,8214.0,143.0161,143.1524,143.0161,143.0502,8214.0
2016-08-22 13:50:00,168.04,168.06,167.96,168.02,2548.0,143.1013,143.1183,143.0332,143.0843,2548.0
2016-08-22 13:55:00,168.0,168.12,167.98,168.04,4596.0,143.0672,143.1694,143.0502,143.1013,4596.0
2016-08-22 14:00:00,168.1,168.1,167.99,168.1,9314.0,143.1524,143.1524,143.0587,143.1524,9314.0
2016-08-22 14:05:00,168.07,168.14,168.04,168.13,4953.0,143.1268,143.1865,143.1013,143.1779,4953.0
2016-08-22 14:10:00,168.15,168.15,168.05,168.13,5895.0,143.195,143.195,143.1098,143.1779,5895.0
2016-08-22 14:15:00,168.11,168.13,167.96,167.99,5642.0,143.1609,143.1779,143.0332,143.0587,5642.0
2016-08-22 14:20:00,168.0,168.05,167.96,167.99,3754.0,143.0672,143.1098,143.0332,143.0587,3754.0
2016-08-22 14:25:00,167.98,168.06,167.9,167.9,5414.0,143.0502,143.1183,142.9821,142.9821,5414.0
2016-08-22 14:30:00,167.88,168.03,167.88,167.97,3900.0,142.965,143.0928,142.965,143.0417,3900.0
2016-08-22 14:35:00,167.94,168.05,167.93,168.03,1500.0,143.0161,143.1098,143.0076,143.0928,1500.0
2016-08-22 14:40:00,168.04,168.11,168.04,168.08,2125.0,143.1013,143.1609,143.1013,143.1354,2125.0
2016-08-22 14:45:00,168.1,168.1,168.01,168.07,2250.0,143.1524,143.1524,143.0757,143.1268,2250.0
2016-08-22 14:50:00,168.08,168.14,168.06,168.06,4175.0,143.1354,143.1865,143.1183,143.1183,4175.0
2016-08-22 14:55:00,168.04,168.09,167.99,168.05,5542.0,143.1013,143.1439,143.0587,143.1098,5542.0
2016-08-22 15:00:00,168.07,168.15,168.05,168.13,7116.0,143.1268,143.195,143.1098,143.1779,7116.0
2016-08-22 15:05:00,168.1,168.21,168.1,168.21,9985.0,143.1524,143.2461,143.1524,143.2461,9985.0
2016-08-22 15:10:00,168.2,168.22,168.13,168.21,4300.0,143.2376,143.2546,143.1779,143.2461,4300.0
2016-08-22 15:15:00,168.21,168.21,168.1,168.19,7546.0,143.2461,143.2461,143.1524,143.229,7546.0
2016-08-22 15:20:00,168.17,168.23,168.17,168.22,6238.0,143.212,143.2631,143.212,143.2546,6238.0
2016-08-22 15:25:00,168.22,168.29,168.21,168.23,6363.0,143.2546,143.3142,143.2461,143.2631,6363.0
2016-08-22 15:30:00,168.22,168.32,168.21,168.3,10790.0,143.2546,143.3397,143.2461,143.3227,10790.0
2016-08-22 15:35:00,168.31,168.32,168.2,168.23,8354.0,143.3312,143.3397,143.2376,143.2631,8354.0
2016-08-22 15:40:00,168.2,168.26,168.13,168.15,12222.0,143.2376,143.2886,143.1779,143.195,12222.0
2016-08-22 15:45:00,168.13,168.16,168.07,168.09,8242.0,143.1779,143.2035,143.1268,143.1439,8242.0
2016-08-22 15:50:00,168.08,168.1,167.99,167.99,16466.0,143.1354,143.1524,143.0587,143.0587,16466.0
2016-08-22 15:55:00,168.0,168.04,167.93,167.94,57430.0,143.0672,143.1013,143.0076,143.0161,57430.0
2016-08-23 09:30:00,168.09,168.32,167.89,168.13,36950.0,143.1439,143.3397,142.9736,143.1779,36950.0
2016-08-23 09:35:00,168.14,168.34,168.0,168.0,6320.0,143.1865,143.3568,143.0672,143.0672,6320.0
2016-08-23 09:40:00,167.95,168.17,167.95,168.05,15752.0,143.0247,143.212,143.0247,143.1098,15752.0
2016-08-23 09:45:00,168.06,168.37,168.06,168.2,11489.0,143.1183,143.3823,143.1183,143.2376,11489.0
2016-08-23 09:50:00,168.18,168.29,168.12,168.23,8518.0,143.2205,143.3142,143.1694,143.2631,8518.0
2016-08-23 09:55:00,168.28,168.45,168.28,168.45,2929.0,143.3057,143.4504,143.3057,143.4504,2929.0
2016-08-23 10:00:00,168.39,168.45,168.25,168.41,6119.0,143.3994,143.4504,143.2801,143.4164,6119.0
2016-08-23 10:05:00,168.36,168.4,168.24,168.3,4745.0,143.3738,143.4079,143.2716,143.3227,4745.0
2016-08-23 10:10:00,168.28,168.29,168.1,168.18,14150.0,143.3057,143.3142,143.1524,143.2205,14150.0
2016-08-23 10:15:00,168.21,168.33,168.14,168.14,4625.0,143.2461,143.3483,143.1865,143.1865,4625.0
2016-08-23 10:20:00,168.16,168.26,168.11,168.18,5540.0,143.2035,143.2886,143.1609,143.2205,5540.0
2016-08-23 10:25:00,168.17,168.36,168.1,168.25,5470.0,143.212,143.3738,143.1524,143.2801,5470.0
2016-08-23 10:30:00,168.24,168.34,168.21,168.25,9416.0,143.2716,143.3568,143.2461,143.2801,9416.0
2016-08-23 10:35:00,168.2,168.32,168.17,168.2,10950.0,143.2376,143.3397,143.212,143.2376,10950.0
2016-08-23 10:40:00,168.16,168.29,168.14,168.2,11296.0,143.2035,143.3142,143.1865,143.2376,11296.0
2016-08-23 10:45:00,168.24,168.26,168.13,168.15,11346.0,143.2716,143.2886,143.1779,143.195,11346.0
2016-08-23 10:50:00,168.11,168.13,167.95,168.0,6390.0,143.1609,143.1779,143.0247,143.0672,6390.0
2016-08-23 10:55:00,168.0,168.01,167.85,167.96,9814.0,143.0672,143.0757,142.9395,143.0332,9814.0
2016-08-23 11:00:00,167.98,167.98,167.85,167.91,14453.0,143.0502,143.0502,142.9395,142.9906,14453.0
2016-08-23 11:05:00,167.91,167.91,167.7,167.77,14521.0,142.9906,142.9906,142.8118,142.8714,14521.0
2016-08-23 11:10:00,167.77,167.77,167.67,167.73,6618.0,142.8714,142.8714,142.7862,142.8373,6618.0
2016-08-23 11:15:00,167.74,167.88,167.7,167.82,2700.0,142.8458,142.965,142.8118,142.9139,2700.0
2016-08-23 11:20:00,167.82,167.86,167.77,167.81,3820.0,142.9139,142.948,142.8714,142.9054,3820.0
2016-08-23 11:25:00,167.76,167.78,167.65,167.68,4490.0,142.8629,142.8799,142.7692,142.7947,4490.0
2016-08-23 11:30:00,167.7,167.82,167.7,167.76,5167.0,142.8118,142.9139,142.8118,142.8629,5167.0
2016-08-23 11:35:00,167.77,167.77,167.66,167.68,11897.0,142.8714,142.8714,142.7777,142.7947,11897.0
2016-08-23 11:40:00,167.7,167.77,167.68,167.74,4200.0,142.8118,142.8714,142.7947,142.8458,4200.0
2016-08-23 11:45:00,167.78,167.79,167.73,167.77,5359.0,142.8799,142.8884,142.8373,142.8714,5359.0
2016-08-23 11:50:00,167.73,167.81,167.72,167.78,6922.0,142.8373,142.9054,142.8288,142.8799,6922.0
2016-08-23 11:55:00,167.8,167.83,167.75,167.79,4531.0,142.8969,142.9225,142.8543,142.8884,4531.0
2016-08-23 12:00:00,167.79,167.8,167.67,167.67,4819.0,142.8884,142.8969,142.7862,142.7862,4819.0
2016-08-23 12:05:00,167.66,167.71,167.6,167.6,9216.0,142.7777,142.8203,142.7266,142.7266,9216.0
2016-08-23 12:10:00,167.6,167.63,167.53,167.63,5869.0,142.7266,142.7521,142.667,142.7521,5869.0
2016-08-23 12:15:00,167.59,167.62,167.54,167.62,4113.0,142.7181,142.7436,142.6755,142.7436,4113.0
2016-08-23 12:20:00,167.61,167.78,167.61,167.69,4718.0,142.7351,142.8799,142.7351,142.8032,4718.0
2016-08-23 12:25:00,167.68,167.75,167.63,167.67,3406.0,142.7947,142.8543,142.7521,142.7862,3406.0
2016-08-23 12:30:00,167.65,167.68,167.59,167.68,5300.0,142.7692,142.7947,142.7181,142.7947,5300.0
2016-08-23 12:35:00,167.63,167.68,167.58,167.67,3780.0,142.7521,142.7947,142.7096,142.7862,3780.0
2016-08-23 12:40:00,167.65,167.67,167.61,167.62,3660.0,142.7692,142.7862,142.7351,142.7436,3660.0
2016-08-23 12:45:00,167.61,167.69,167.59,167.66,2865.0,142.7351,142.8032,142.7181,142.7777,2865.0
2016-08-23 12:50:00,167.67,167.67,167.42,167.43,14313.0,142.7862,142.7862,142.5733,142.5818,14313.0
2016-08-23 12:55:00,167.42,167.5,167.37,167.45,4265.0,142.5733,142.6414,142.5307,142.5989,4265.0
2016-08-23 13:00:00,167.43,167.5,167.42,167.49,6517.0,142.5818,142.6414,142.5733,142.6329,6517.0
2016-08-23 13:05:00,167.49,167.6,167.49,167.53,9265.0,142.6329,142.7266,142.6329,142.667,9265.0
2016-08-23 13:10:00,167.53,167.53,167.44,167.49,8669.0,142.667,142.667,142.5903,142.6329,8669.0
2016-08-23 13:15:00,167.51,167.58,167.49,167.58,2850.0,142.65,142.7096,142.6329,142.7096,2850.0
2016-08-23 13:20:00,167.6,167.73,167.6,167.69,4651.0,142.7266,142.8373,142.7266,142.8032,4651.0
2016-08-23 13:25:00,167.71,167.73,167.67,167.71,3288.0,142.8203,142.8373,142.7862,142.8203,3288.0
2016-08-23 13:30:00,167.71,167.79,167.7,167.72,12275.0,142.8203,142.8884,142.8118,142.8288,12275.0
2016-08-23 13:35:00,167.73,167.8,167.72,167.75,7767.0,142.8373,142.8969,142.8288,142.8543,7767.0
2016-08-23 13:40:00,167.72,167.81,167.71,167.78,7856.0,142.8288,142.9054,142.8203,142.8799,7856.0
2016-08-23 13:45:00,167.8,167.86,167.79,167.86,1901.0,142.8969,142.948,142.8884,142.948,1901.0
2016-08-23 13:50:00,167.86,167.88,167.8,167.83,5140.0,142.948,142.965,142.8969,142.9225,5140.0
2016-08-23 13:55:00,167.82,167.87,167.81,167.82,4241.0,142.9139,142.9565,142.9054,142.9139,4241.0
2016-08-23 14:00:00,167.81,167.83,167.68,167.75,8380.0,142.9054,142.9225,142.7947,142.8543,8380.0
2016-08-23 14:05:00,167.76,167.82,167.73,167.76,8455.0,142.8629,142.9139,142.8373,142.8629,8455.0
2016-08-23 14:10:00,167.76,167.8,167.7,167.75,3810.0,142.8629,142.8969,142.8118,142.8543,3810.0
2016-08-23 14:15:00,167.77,167.8,167.72,167.76,6297.0,142.8714,142.8969,142.8288,142.8629,6297.0
2016-08-23 14:20:00,167.74,167.92,167.74,167.84,9068.0,142.8458,142.9991,142.8458,142.931,9068.0
2016-08-23 14:25:00,167.84,167.98,167.84,167.89,5929.0,142.931,143.0502,142.931,142.9736,5929.0
2016-08-23 14:30:00,167.91,167.94,167.85,167.89,6370.0,142.9906,143.0161,142.9395,142.9736,6370.0
2016-08-23 14:35:00,167.87,167.9,167.85,167.87,4408.0,142.9565,142.9821,142.9395,142.9565,4408.0
2016-08-23 14:40:00,167.89,167.89,167.79,167.79,7485.0,142.9736,142.9736,142.8884,142.8884,7485.0
2016-08-23 14:45:00,167.77,167.84,167.75,167.83,4769.0,142.8714,142.931,142.8543,142.9225,4769.0
2016-08-23 14:50:00,167.8,167.8,167.7,167.74,2982.0,142.8969,142.8969,142.8118,142.8458,2982.0
2016-08-23 14:55:00,167.74,167.81,167.73,167.81,2913.0,142.8458,142.9054,142.8373,142.9054,2913.0
2016-08-23 15:00:00,167.79,167.81,167.73,167.74,6535.0,142.8884,142.9054,142.8373,142.8458,6535.0
2016-08-23 15:05:00,167.75,167.8,167.73,167.8,2198.0,142.8543,142.8969,142.8373,142.8969,2198.0
2016-08-23 15:10:00,167.8,167.94,167.8,167.91,4207.0,142.8969,143.0161,142.8969,142.9906,4207.0
2016-08-23 15:15:00,167.88,167.89,167.79,167.79,4404.0,142.965,142.9736,142.8884,142.8884,4404.0
2016-08-23 15:20:00,167.83,167.83,167.68,167.73,21920.0,142.9225,142.9225,142.7947,142.8373,21920.0
2016-08-23 15:25:00,167.7,167.71,167.6,167.6,7889.0,142.8118,142.8203,142.7266,142.7266,7889.0
2016-08-23 15:30:00,167.61,167.61,167.51,167.59,8815.0,142.7351,142.7351,142.65,142.7181,8815.0
2016-08-23 15:35:00,167.59,167.59,167.55,167.56,11535.0,142.7181,142.7181,142.684,142.6925,11535.0
2016-08-23 15:40:00,167.56,167.61,167.53,167.55,15032.0,142.6925,142.7351,142.667,142.684,15032.0
2016-08-23 15:45:00,167.55,167.56,167.5,167.51,26861.0,142.684,142.6925,142.6414,142.65,26861.0
2016-08-23 15:50:00,167.52,167.53,167.41,167.41,32322.0,142.6585,142.667,142.5648,142.5648,32322.0
2016-08-23 15:55:00,167.41,167.46,167.31,167.36,61283.0,142.5648,142.6074,142.4796,142.5222,61283.0
2016-08-24 09:30:00,167.14,167.49,166.82,166.82,26878.0,142.3349,142.6329,142.0624,142.0624,26878.0
2016-08-24 09:35:00,166.8,167.12,166.76,167.0,10607.0,142.0453,142.3178,142.0113,142.2156,10607.0
2016-08-24 09:40:00,166.93,167.15,166.79,167.07,8111.0,142.156,142.3434,142.0368,142.2753,8111.0
2016-08-24 09:45:00,167.06,167.38,167.06,167.31,7879.0,142.2667,142.5392,142.2667,142.4796,7879.0
2016-08-24 09:50:00,167.32,167.48,166.99,167.48,10000.0,142.4882,142.6244,142.2071,142.6244,10000.0
2016-08-24 09:55:00,167.43,167.46,167.25,167.43,7303.0,142.5818,142.6074,142.4285,142.5818,7303.0
2016-08-24 10:00:00,167.44,167.49,167.29,167.47,6600.0,142.5903,142.6329,142.4626,142.6159,6600.0
2016-08-24 10:05:00,167.49,167.62,167.47,167.53,12977.0,142.6329,142.7436,142.6159,142.667,12977.0
2016-08-24 10:10:00,167.55,167.56,167.42,167.5,19209.0,142.684,142.6925,142.5733,142.6414,19209.0
2016-08-24 10:15:00,167.53,167.53,167.34,167.39,11588.0,142.667,142.667,142.5052,142.5478,11588.0
2016-08-24 10:20:00,167.41,167.64,167.34,167.63,11803.0,142.5648,142.7607,142.5052,142.7521,11803.0
2016-08-24 10:25:00,167.65,167.68,167.47,167.49,35362.0,142.7692,142.7947,142.6159,142.6329,35362.0
2016-08-24 10:30:00,167.47,167.67,167.42,167.53,49637.0,142.6159,142.7862,142.5733,142.667,49637.0
2016-08-24 10:35:00,167.55,167.67,167.5,167.64,14439.0,142.684,142.7862,142.6414,142.7607,14439.0
2016-08-24 10:40:00,167.58,167.63,167.47,167.59,8827.0,142.7096,142.7521,142.6159,142.7181,8827.0
2016-08-24 10:45:00,167.57,167.58,167.4,167.43,5802.0,142.701,142.7096,142.5563,142.5818,5802.0
2016-08-24 10:50:00,167.43,167.46,167.35,167.38,4636.0,142.5818,142.6074,142.5137,142.5392,4636.0
2016-08-24 10:55:00,167.39,167.43,167.33,167.38,6257.0,142.5478,142.5818,142.4967,142.5392,6257.0
2016-08-24 11:00:00,167.4,167.42,167.36,167.38,6275.0,142.5563,142.5733,142.5222,142.5392,6275.0
2016-08-24 11:05:00,167.35,167.48,167.35,167.48,8203.0,142.5137,142.6244,142.5137,142.6244,8203.0
2016-08-24 11:10:00,167.43,167.43,167.31,167.33,4955.0,142.5818,142.5818,142.4796,142.4967,4955.0
2016-08-24 11:15:00,167.33,167.42,167.31,167.36,7200.0,142.4967,142.5733,142.4796,142.5222,7200.0
2016-08-24 11:20:00,167.35,167.38,167.2,167.28,13587.0,142.5137,142.5392,142.386,142.4541,13587.0
2016-08-24 11:25:00,167.28,167.28,167.14,167.18,29865.0,142.4541,142.4541,142.3349,142.3689,29865.0
2016-08-24 11:30:00,167.18,167.21,167.13,167.19,12197.0,142.3689,142.3945,142.3263,142.3774,12197.0
2016-08-24 11:35:00,167.18,167.21,167.12,167.19,70447.0,142.3689,142.3945,142.3178,142.3774,70447.0
2016-08-24 11:40:00,167.17,167.37,167.15,167.17,22875.0,142.3604,142.5307,142.3434,142.3604,22875.0
2016-08-24 11:45:00,167.18,167.19,167.06,167.08,15243.0,142.3689,142.3774,142.2667,142.2838,15243.0
2016-08-24 11:50:00,167.08,167.12,167.04,167.05,8331.0,142.2838,142.3178,142.2497,142.2582,8331.0
2016-08-24 11:55:00,167.05,167.13,167.03,167.09,12380.0,142.2582,142.3263,142.2412,142.2923,12380.0
2016-08-24 12:00:00,167.09,167.1,167.0,167.03,20078.0,142.2923,142.3008,142.2156,142.2412,20078.0
2016-08-24 12:05:00,167.04,167.2,167.04,167.15,15603.0,142.2497,142.386,142.2497,142.3434,15603.0
2016-08-24 12:10:00,167.17,167.28,167.0,167.24,190694.0,142.3604,142.4541,142.2156,142.42,190694.0
2016-08-24 12:15:00,167.27,167.53,167.27,167.52,7970.0,142.4456,142.667,142.4456,142.6585,7970.0
2016-08-24 12:20:00,167.53,167.68,167.53,167.66,1950.0,142.667,142.7947,142.667,142.7777,1950.0
2016-08-24 12:25:00,167.69,167.77,167.69,167.7,5585.0,142.8032,142.8714,142.8032,142.8118,5585.0
2016-08-24 12:30:00,167.7,167.87,167.68,167.8,11000.0,142.8118,142.9565,142.7947,142.8969,11000.0
2016-08-24 12:35:00,167.79,167.82,167.73,167.81,6903.0,142.8884,142.9139,142.8373,142.9054,6903.0
2016-08-24 12:40:00,167.79,167.86,167.75,167.81,6771.0,142.8884,142.948,142.8543,142.9054,6771.0
2016-08-24 12:45:00,167.79,167.85,167.77,167.77,3700.0,142.8884,142.9395,142.8714,142.8714,3700.0
2016-08-24 12:50:00,167.8,167.81,167.73,167.8,8214.0,142.8969,142.9054,142.8373,142.8969,8214.0
2016-08-24 12:55:00,167.77,167.78,167.74,167.76,2500.0,142.8714,142.8799,142.8458,142.8629,2500.0
2016-08-24 13:00:00,167.75,167.75,167.65,167.68,6582.0,142.8543,142.8543,142.7692,142.7947,6582.0
2016-08-24 13:05:00,167.67,167.74,167.67,167.73,4600.0,142.7862,142.8458,142.7862,142.8373,4600.0
2016-08-24 13:10:00,167.7,167.71,167.67,167.68,2150.0,142.8118,142.8203,142.7862,142.7947,2150.0
2016-08-24 13:15:00,167.67,167.7,167.55,167.6,7265.0,142.7862,142.8118,142.684,142.7266,7265.0
2016-08-24 13:20:00,167.61,167.62,167.54,167.58,4550.0,142.7351,142.7436,142.6755,142.7096,4550.0
2016-08-24 13:25:00,167.56,167.69,167.55,167.68,5215.0,142.6925,142.8032,142.684,142.7947,5215.0
2016-08-24 13:30:00,167.67,167.71,167.65,167.71,4107.0,142.7862,142.8203,142.7692,142.8203,4107.0
2016-08-24 13:35:00,167.66,167.67,167.6,167.61,3243.0,142.7777,142.7862,142.7266,142.7351,3243.0
2016-08-24 13:40:00,167.57,167.61,167.57,167.59,2225.0,142.701,142.7351,142.701,142.7181,2225.0
2016-08-24 13:45:00,167.59,167.71,167.57,167.69,3497.0,142.7181,142.8203,142.701,142.8032,3497.0
2016-08-24 13:50:00,167.69,167.69,167.61,167.63,2070.0,142.8032,142.8032,142.7351,142.7521,2070.0
2016-08-24 13:55:00,167.63,167.65,167.58,167.63,2801.0,142.7521,142.7692,142.7096,142.7521,2801.0
2016-08-24 14:00:00,167.64,167.66,167.52,167.54,4300.0,142.7607,142.7777,142.6585,142.6755,4300.0
2016-08-24 14:05:00,167.53,167.56,167.46,167.46,6562.0,142.667,142.6925,142.6074,142.6074,6562.0
2016-08-24 14:10:00,167.46,167.5,167.41,167.45,8077.0,142.6074,142.6414,142.5648,142.5989,8077.0
2016-08-24 14:15:00,167.48,167.6,167.46,167.55,5183.0,142.6244,142.7266,142.6074,142.684,5183.0
2016-08-24 14:20:00,167.55,167.6,167.51,167.58,5250.0,142.684,142.7266,142.65,142.7096,5250.0
2016-08-24 14:25:00,167.54,167.63,167.45,167.6,7185.0,142.6755,142.7521,142.5989,142.7266,7185.0
2016-08-24 14:30:00,167.62,167.72,167.56,167.67,5165.0,142.7436,142.8288,142.6925,142.7862,5165.0
2016-08-24 14:35:00,167.71,167.76,167.67,167.76,6120.0,142.8203,142.8629,142.7862,142.8629,6120.0
2016-08-24 14:40:00,167.76,167.87,167.74,167.86,8070.0,142.8629,142.9565,142.8458,142.948,8070.0
2016-08-24 14:45:00,167.86,167.88,167.73,167.73,3937.0,142.948,142.965,142.8373,142.8373,3937.0
2016-08-24 14:50:00,167.78,167.8,167.72,167.8,6013.0,142.8799,142.8969,142.8288,142.8969,6013.0
2016-08-24 14:55:00,167.75,167.82,167.7,167.81,5033.0,142.8543,142.9139,142.8118,142.9054,5033.0
2016-08-24 15:00:00,167.79,167.83,167.77,167.81,4800.0,142.8884,142.9225,142.8714,142.9054,4800.0
2016-08-24 15:05:00,167.82,167.83,167.59,167.59,8490.0,142.9139,142.9225,142.7181,142.7181,8490.0
2016-08-24 15:10:00,167.55,167.66,167.53,167.56,11749.0,142.684,142.7777,142.667,142.6925,11749.0
2016-08-24 15:15:00,167.55,167.62,167.5,167.5,12820.0,142.684,142.7436,142.6414,142.6414,12820.0
2016-08-24 15:20:00,167.51,167.51,167.4,167.48,10664.0,142.65,142.65,142.5563,142.6244,10664.0
2016-08-24 15:25:00,167.47,167.57,167.44,167.52,10233.0,142.6159,142.701,142.5903,142.6585,10233.0
2016-08-24 15:30:00,167.53,167.58,167.45,167.51,10495.0,142.667,142.7096,142.5989,142.65,10495.0
2016-08-24 15:35:00,167.51,167.52,167.33,167.36,8600.0,142.65,142.6585,142.4967,142.5222,8600.0
2016-08-24 15:40:00,167.36,167.42,167.24,167.3,14205.0,142.5222,142.5733,142.42,142.4711,14205.0
2016-08-24 15:45:00,167.29,167.3,167.2,167.25,19328.0,142.4626,142.4711,142.386,142.4285,19328.0
2016-08-24 15:50:00,167.23,167.43,167.21,167.41,21808.0,142.4115,142.5818,142.3945,142.5648,21808.0
2016-08-24 15:55:00,167.41,167.59,167.36,167.57,44961.0,142.5648,142.7181,142.5222,142.701,44961.0
2016-08-25 09:30:00,167.2,167.41,166.73,166.73,30183.0,142.386,142.5648,141.9857,141.9857,30183.0
2016-08-25 09:35:00,166.95,167.15,166.84,166.86,9659.0,142.1731,142.3434,142.0794,142.0964,9659.0
2016-08-25 09:40:00,166.93,167.0,166.75,166.87,12147.0,142.156,142.2156,142.0027,142.1049,12147.0
2016-08-25 09:45:00,166.83,166.91,166.63,166.82,21959.0,142.0709,142.139,141.9006,142.0624,21959.0
2016-08-25 09:50:00,166.77,166.86,166.7,166.8,9177.0,142.0198,142.0964,141.9602,142.0453,9177.0
2016-08-25 09:55:00,166.87,166.97,166.75,166.83,10418.0,142.1049,142.1901,142.0027,142.0709,10418.0
2016-08-25 10:00:00,166.83,166.99,166.8,166.9,16929.0,142.0709,142.2071,142.0453,142.1305,16929.0
2016-08-25 10:05:00,166.95,166.98,166.77,166.79,11241.0,142.1731,142.1986,142.0198,142.0368,11241.0
2016-08-25 10:10:00,166.79,166.89,166.38,166.42,55144.0,142.0368,142.122,141.6877,141.7217,55144.0
2016-08-25 10:15:00,166.38,166.41,166.07,166.16,32488.0,141.6877,141.7132,141.4237,141.5003,32488.0
2016-08-25 10:20:00,166.16,166.39,166.12,166.29,20927.0,141.5003,141.6962,141.4662,141.611,20927.0
2016-08-25 10:25:00,166.31,166.34,166.23,166.27,13387.0,141.628,141.6536,141.5599,141.594,13387.0
2016-08-25 10:30:00,166.29,166.54,166.29,166.5,14178.0,141.611,141.8239,141.611,141.7898,14178.0
2016-08-25 10:35:00,166.49,166.51,166.41,166.42,7663.0,141.7813,141.7984,141.7132,141.7217,7663.0
2016-08-25 10:40:00,166.45,166.51,166.37,166.38,13030.0,141.7473,141.7984,141.6791,141.6877,13030.0
2016-08-25 10:45:00,166.41,166.47,166.21,166.45,21518.0,141.7132,141.7643,141.5429,141.7473,21518.0
2016-08-25 10:50:00,166.46,166.53,166.36,166.37,10890.0,141.7558,141.8154,141.6706,141.6791,10890.0
2016-08-25 10:55:00,166.37,166.39,166.23,166.35,9508.0,141.6791,141.6962,141.5599,141.6621,9508.0
2016-08-25 11:00:00,166.35,166.52,166.34,166.39,16895.0,141.6621,141.8069,141.6536,141.6962,16895.0
2016-08-25 11:05:00,166.4,166.49,166.39,166.4,8783.0,141.7047,141.7813,141.6962,141.7047,8783.0
2016-08-25 11:10:00,166.4,166.41,166.17,166.2,15824.0,141.7047,141.7132,141.5088,141.5344,15824.0
2016-08-25 11:15:00,166.2,166.34,166.16,166.19,12571.0,141.5344,141.6536,141.5003,141.5259,12571.0
2016-08-25 11:20:00,166.19,166.25,166.05,166.08,15351.0,141.5259,141.5769,141.4066,141.4322,15351.0
2016-08-25 11:25:00,166.1,166.1,165.75,165.79,35961.0,141.4492,141.4492,141.1512,141.1852,35961.0
2016-08-25 11:30:00,165.78,165.97,165.69,165.73,19480.0,141.1767,141.3385,141.1001,141.1341,19480.0
2016-08-25 11:35:00,165.77,165.77,165.48,165.52,23504.0,141.1682,141.1682,140.9212,140.9553,23504.0
2016-08-25 11:40:00,165.52,165.53,165.22,165.33,47542.0,140.9553,140.9638,140.6998,140.7935,47542.0
2016-08-25 11:45:00,165.29,165.37,165.11,165.31,22017.0,140.7594,140.8275,140.6061,140.7765,22017.0
2016-08-25 11:50:00,165.3,165.43,165.3,165.37,18800.0,140.7679,140.8786,140.7679,140.8275,18800.0
2016-08-25 11:55:00,165.37,165.41,165.28,165.31,12495.0,140.8275,140.8616,140.7509,140.7765,12495.0
2016-08-25 12:00:00,165.34,165.51,165.31,165.49,20217.0,140.802,140.9468,140.7765,140.9297,20217.0
2016-08-25 12:05:00,165.52,165.55,165.47,165.52,19283.0,140.9553,140.9808,140.9127,140.9553,19283.0
2016-08-25 12:10:00,165.52,165.57,165.38,165.38,10121.0,140.9553,140.9979,140.8361,140.8361,10121.0
2016-08-25 12:15:00,165.42,165.53,165.36,165.51,10053.0,140.8701,140.9638,140.819,140.9468,10053.0
2016-08-25 12:20:00,165.5,165.62,165.5,165.55,8339.0,140.9383,141.0404,140.9383,140.9808,8339.0
2016-08-25 12:25:00,165.57,165.61,165.47,165.52,10121.0,140.9979,141.0319,140.9127,140.9553,10121.0
2016-08-25 12:30:00,165.54,165.57,165.45,165.48,16342.0,140.9723,140.9979,140.8957,140.9212,16342.0
2016-08-25 12:35:00,165.49,165.53,165.47,165.5,12192.0,140.9297,140.9638,140.9127,140.9383,12192.0
2016-08-25 12:40:00,165.51,165.61,165.48,165.6,5553.0,140.9468,141.0319,140.9212,141.0234,5553.0
2016-08-25 12:45:00,165.6,165.67,165.57,165.67,6957.0,141.0234,141.083,140.9979,141.083,6957.0
2016-08-25 12:50:00,165.67,165.67,165.5,165.52,9147.0,141.083,141.083,140.9383,140.9553,9147.0
2016-08-25 12:55:00,165.53,165.55,165.5,165.55,7571.0,140.9638,140.9808,140.9383,140.9808,7571.0
2016-08-25 13:00:00,165.54,165.59,165.51,165.59,7659.0,140.9723,141.0149,140.9468,141.0149,7659.0
2016-08-25 13:05:00,165.6,165.6,165.39,165.44,12569.0,141.0234,141.0234,140.8446,140.8872,12569.0
2016-08-25 13:10:00,165.44,165.44,165.37,165.37,6018.0,140.8872,140.8872,140.8275,140.8275,6018.0
2016-08-25 13:15:00,165.38,165.45,165.38,165.39,6377.0,140.8361,140.8957,140.8361,140.8446,6377.0
2016-08-25 13:20:00,165.4,165.41,165.34,165.34,8200.0,140.8531,140.8616,140.802,140.802,8200.0
2016-08-25 13:25:00,165.37,165.37,165.31,165.37,9453.0,140.8275,140.8275,140.7765,140.8275,9453.0
2016-08-25 13:30:00,165.38,165.44,165.33,165.37,6458.0,140.8361,140.8872,140.7935,140.8275,6458.0
2016-08-25 13:35:00,165.39,165.41,165.15,165.15,10392.0,140.8446,140.8616,140.6402,140.6402,10392.0
2016-08-25 13:40:00,165.13,165.22,165.05,165.22,8656.0,140.6232,140.6998,140.555,140.6998,8656.0
2016-08-25 13:45:00,165.16,165.24,165.12,165.18,10708.0,140.6487,140.7168,140.6147,140.6657,10708.0
2016-08-25 13:50:00,165.18,165.22,165.1,165.13,4541.0,140.6657,140.6998,140.5976,140.6232,4541.0
2016-08-25 13:55:00,165.14,165.29,165.12,165.27,11259.0,140.6317,140.7594,140.6147,140.7424,11259.0
2016-08-25 14:00:00,165.27,165.35,165.24,165.32,10688.0,140.7424,140.8105,140.7168,140.785,10688.0
2016-08-25 14:05:00,165.36,165.36,165.02,165.08,18471.0,140.819,140.819,140.5295,140.5806,18471.0
2016-08-25 14:10:00,165.05,165.12,164.96,164.99,21842.0,140.555,140.6147,140.4784,140.5039,21842.0
2016-08-25 14:15:00,164.99,165.08,164.97,165.02,11066.0,140.5039,140.5806,140.4869,140.5295,11066.0
2016-08-25 14:20:00,165.01,165.18,164.99,165.18,6574.0,140.521,140.6657,140.5039,140.6657,6574.0
2016-08-25 14:25:00,165.18,165.2,165.03,165.04,13380.0,140.6657,140.6828,140.538,140.5465,13380.0
2016-08-25 14:30:00,165.05,165.09,164.91,164.93,22457.0,140.555,140.5891,140.4358,140.4528,22457.0
2016-08-25 14:35:00,164.92,165.13,164.92,165.09,6907.0,140.4443,140.6232,140.4443,140.5891,6907.0
2016-08-25 14:40:00,165.08,165.13,165.03,165.13,6769.0,140.5806,140.6232,140.538,140.6232,6769.0
2016-08-25 14:45:00,165.14,165.14,165.01,165.1,7358.0,140.6317,140.6317,140.521,140.5976,7358.0
2016-08-25 14:50:00,165.1,165.11,165.05,165.08,6188.0,140.5976,140.6061,140.555,140.5806,6188.0
2016-08-25 14:55:00,165.07,165.11,165.0,165.0,14631.0,140.5721,140.6061,140.5125,140.5125,14631.0
2016-08-25 15:00:00,165.02,165.12,165.01,165.06,11341.0,140.5295,140.6147,140.521,140.5636,11341.0
2016-08-25 15:05:00,165.06,165.1,165.04,165.08,18874.0,140.5636,140.5976,140.5465,140.5806,18874.0
2016-08-25 15:10:00,165.08,165.17,164.85,164.85,54453.0,140.5806,140.6572,140.3847,140.3847,54453.0
2016-08-25 15:15:00,164.87,164.96,164.86,164.87,21066.0,140.4018,140.4784,140.3932,140.4018,21066.0
2016-08-25 15:20:00,164.88,165.02,164.86,165.01,19576.0,140.4103,140.5295,140.3932,140.521,19576.0
2016-08-25 15:25:00,165.03,165.03,164.86,164.86,16763.0,140.538,140.538,140.3932,140.3932,16763.0
2016-08-25 15:30:00,164.85,164.96,164.83,164.94,18599.0,140.3847,140.4784,140.3677,140.4614,18599.0
2016-08-25 15:35:00,164.94,164.97,164.85,164.96,38767.0,140.4614,140.4869,140.3847,140.4784,38767.0
2016-08-25 15:40:00,164.97,164.98,164.77,164.78,42634.0,140.4869,140.4954,140.3166,140.3251,42634.0
2016-08-25 15:45:00,164.79,164.87,164.75,164.81,31684.0,140.3336,140.4018,140.2996,140.3507,31684.0
2016-08-25 15:50:00,164.81,164.84,164.72,164.74,49581.0,140.3507,140.3762,140.274,140.291,49581.0
2016-08-25 15:55:00,164.74,164.87,164.64,164.85,82560.0,140.291,140.4018,140.2059,140.3847,82560.0
2016-08-26 09:30:00,165.39,165.65,165.0,165.42,57460.0,140.8446,141.066,140.5125,140.8701,57460.0
2016-08-26 09:35:00,165.44,165.54,164.94,164.95,24336.0,140.8872,140.9723,140.4614,140.4699,24336.0
2016-08-26 09:40:00,164.94,165.1,164.86,165.06,10613.0,140.4614,140.5976,140.3932,140.5636,10613.0
2016-08-26 09:45:00,165.11,165.2,164.96,165.16,16976.0,140.6061,140.6828,140.4784,140.6487,16976.0
2016-08-26 09:50:00,165.17,165.2,165.08,165.13,14112.0,140.6572,140.6828,140.5806,140.6232,14112.0
2016-08-26 09:55:00,165.15,165.17,164.9,164.9,8497.0,140.6402,140.6572,140.4273,140.4273,8497.0
2016-08-26 10:00:00,164.86,165.0,164.25,164.93,38641.0,140.3932,140.5125,139.8738,140.4528,38641.0
2016-08-26 10:05:00,164.98,164.98,164.33,164.41,30882.0,140.4954,140.4954,139.9419,140.01,30882.0
2016-08-26 10:10:00,164.43,164.5,164.31,164.5,19006.0,140.0271,140.0867,139.9249,140.0867,19006.0
2016-08-26 10:15:00,164.5,165.04,164.43,164.87,27792.0,140.0867,140.5465,140.0271,140.4018,27792.0
2016-08-26 10:20:00,164.87,164.91,164.71,164.91,10429.0,140.4018,140.4358,140.2655,140.4358,10429.0
2016-08-26 10:25:00,164.88,164.98,164.81,164.95,8430.0,140.4103,140.4954,140.3507,140.4699,8430.0
2016-08-26 10:30:00,164.98,165.05,164.89,164.9,10360.0,140.4954,140.555,140.4188,140.4273,10360.0
2016-08-26 10:35:00,164.85,164.95,164.82,164.89,17770.0,140.3847,140.4699,140.3592,140.4188,17770.0
2016-08-26 10:40:00,164.85,164.97,164.8,164.91,19854.0,140.3847,140.4869,140.3421,140.4358,19854.0
2016-08-26 10:45:00,164.94,164.97,164.8,164.87,16916.0,140.4614,140.4869,140.3421,140.4018,16916.0
2016-08-26 10:50:00,164.89,164.91,164.46,164.48,46223.0,140.4188,140.4358,140.0526,140.0696,46223.0
2016-08-26 10:55:00,164.52,164.6,164.33,164.53,28966.0,140.1037,140.1718,139.9419,140.1122,28966.0
2016-08-26 11:00:00,164.54,164.77,164.54,164.7,33641.0,140.1207,140.3166,140.1207,140.257,33641.0
2016-08-26 11:05:00,164.7,165.03,164.7,165.02,29239.0,140.257,140.538,140.257,140.5295,29239.0
2016-08-26 11:10:00,165.02,165.04,164.65,164.73,24662.0,140.5295,140.5465,140.2144,140.2825,24662.0
2016-08-26 11:15:00,164.75,164.8,164.66,164.76,14720.0,140.2996,140.3421,140.2229,140.3081,14720.0
2016-08-26 11:20:00,164.76,165.03,164.72,164.99,8793.0,140.3081,140.538,140.274,140.5039,8793.0
2016-08-26 11:25:00,165.04,165.21,165.04,165.1,18320.0,140.5465,140.6913,140.5465,140.5976,18320.0
2016-08-26 11:30:00,165.12,165.12,164.97,164.97,20542.0,140.6147,140.6147,140.4869,140.4869,20542.0
2016-08-26 11:35:00,165.02,165.02,164.89,164.89,26211.0,140.5295,140.5295,140.4188,140.4188,26211.0
2016-08-26 11:40:00,164.86,164.88,164.67,164.77,25537.0,140.3932,140.4103,140.2314,140.3166,25537.0
2016-08-26 11:45:00,164.76,164.79,164.67,164.71,9848.0,140.3081,140.3336,140.2314,140.2655,9848.0
2016-08-26 11:50:00,164.68,164.68,164.08,164.24,20619.0,140.24,140.24,139.729,139.8653,20619.0
2016-08-26 11:55:00,164.25,164.27,164.16,164.21,10180.0,139.8738,139.8908,139.7971,139.8397,10180.0
2016-08-26 12:00:00,164.18,164.22,164.09,164.2,17386.0,139.8142,139.8482,139.7375,139.8312,17386.0
2016-08-26 12:05:00,164.22,164.29,163.87,163.97,26270.0,139.8482,139.9078,139.5502,139.6353,26270.0
2016-08-26 12:10:00,163.97,163.97,163.69,163.87,22757.0,139.6353,139.6353,139.3969,139.5502,22757.0
2016-08-26 12:15:00,163.83,163.91,163.71,163.89,15894.0,139.5161,139.5842,139.4139,139.5672,15894.0
2016-08-26 12:20:00,163.87,163.95,163.76,163.81,11409.0,139.5502,139.6183,139.4565,139.4991,11409.0
2016-08-26 12:25:00,163.87,163.89,163.77,163.85,9326.0,139.5502,139.5672,139.465,139.5331,9326.0
2016-08-26 12:30:00,163.79,163.96,163.72,163.93,16443.0,139.482,139.6268,139.4224,139.6013,16443.0
2016-08-26 12:35:00,163.98,164.09,163.92,164.07,15065.0,139.6438,139.7375,139.5927,139.7205,15065.0
2016-08-26 12:40:00,164.08,164.2,164.05,164.2,4994.0,139.729,139.8312,139.7034,139.8312,4994.0
2016-08-26 12:45:00,164.2,164.22,164.12,164.17,6686.0,139.8312,139.8482,139.7631,139.8056,6686.0
2016-08-26 12:50:00,164.13,164.16,163.99,164.05,8400.0,139.7716,139.7971,139.6524,139.7034,8400.0
2016-08-26 12:55:00,164.08,164.09,163.99,164.0,10360.0,139.729,139.7375,139.6524,139.6609,10360.0
2016-08-26 13:00:00,164.07,164.11,163.95,163.96,10732.0,139.7205,139.7545,139.6183,139.6268,10732.0
2016-08-26 13:05:00,163.95,163.97,163.77,163.83,8585.0,139.6183,139.6353,139.465,139.5161,8585.0
2016-08-26 13:10:00,163.87,163.91,163.65,163.66,9844.0,139.5502,139.5842,139.3628,139.3713,9844.0
2016-08-26 13:15:00,163.66,163.74,163.62,163.66,10349.0,139.3713,139.4395,139.3373,139.3713,10349.0
2016-08-26 13:20:00,163.67,163.84,163.59,163.84,39318.0,139.3798,139.5246,139.3117,139.5246,39318.0
2016-08-26 13:25:00,163.84,163.93,163.84,163.89,8212.0,139.5246,139.6013,139.5246,139.5672,8212.0
2016-08-26 13:30:00,163.91,164.04,163.88,163.92,19008.0,139.5842,139.6949,139.5587,139.5927,19008.0
2016-08-26 13:35:00,163.91,163.92,163.75,163.78,14657.0,139.5842,139.5927,139.448,139.4735,14657.0
2016-08-26 13:40:00,163.77,163.87,163.77,163.82,10363.0,139.465,139.5502,139.465,139.5076,10363.0
2016-08-26 13:45:00,163.82,163.82,163.66,163.66,29396.0,139.5076,139.5076,139.3713,139.3713,29396.0
2016-08-26 13:50:00,163.66,163.74,163.63,163.65,9569.0,139.3713,139.4395,139.3458,139.3628,9569.0
2016-08-26 13:55:00,163.65,163.69,163.56,163.69,10549.0,139.3628,139.3969,139.2862,139.3969,10549.0
2016-08-26 14:00:00,163.67,163.76,163.66,163.66,13209.0,139.3798,139.4565,139.3713,139.3713,13209.0
2016-08-26 14:05:00,163.64,163.85,163.64,163.84,23555.0,139.3543,139.5331,139.3543,139.5246,23555.0
2016-08-26 14:10:00,163.85,163.93,163.7,163.7,10176.0,139.5331,139.6013,139.4054,139.4054,10176.0
2016-08-26 14:15:00,163.7,163.7,163.47,163.57,27775.0,139.4054,139.4054,139.2095,139.2947,27775.0
2016-08-26 14:20:00,163.58,163.67,163.51,163.66,10377.0,139.3032,139.3798,139.2436,139.3713,10377.0
2016-08-26 14:25:00,163.67,163.72,163.55,163.6,14609.0,139.3798,139.4224,139.2777,139.3202,14609.0
2016-08-26 14:30:00,163.61,163.73,163.52,163.69,10366.0,139.3287,139.4309,139.2521,139.3969,10366.0
2016-08-26 14:35:00,163.67,163.8,163.62,163.72,18296.0,139.3798,139.4906,139.3373,139.4224,18296.0
2016-08-26 14:40:00,163.68,163.84,163.66,163.8,5760.0,139.3884,139.5246,139.3713,139.4906,5760.0
2016-08-26 14:45:00,163.76,163.76,163.64,163.7,13088.0,139.4565,139.4565,139.3543,139.4054,13088.0
2016-08-26 14:50:00,163.7,163.78,163.62,163.75,17158.0,139.4054,139.4735,139.3373,139.448,17158.0
2016-08-26 14:55:00,163.73,163.78,163.69,163.75,25436.0,139.4309,139.4735,139.3969,139.448,25436.0
2016-08-26 15:00:00,163.74,163.83,163.66,163.69,17102.0,139.4395,139.5161,139.3713,139.3969,17102.0
2016-08-26 15:05:00,163.72,163.85,163.71,163.82,10100.0,139.4224,139.5331,139.4139,139.5076,10100.0
2016-08-26 15:10:00,163.81,164.14,163.81,164.08,20234.0,139.4991,139.7801,139.4991,139.729,20234.0
2016-08-26 15:15:00,164.08,164.2,163.95,163.95,13317.0,139.729,139.8312,139.6183,139.6183,13317.0
2016-08-26 15:20:00,163.96,163.97,163.85,163.95,16028.0,139.6268,139.6353,139.5331,139.6183,16028.0
2016-08-26 15:25:00,163.96,164.11,163.94,164.03,23293.0,139.6268,139.7545,139.6098,139.6864,23293.0
2016-08-26 15:30:00,164.04,164.24,164.01,164.14,20191.0,139.6949,139.8653,139.6694,139.7801,20191.0
2016-08-26 15:35:00,164.15,164.16,163.98,164.11,17299.0,139.7886,139.7971,139.6438,139.7545,17299.0
2016-08-26 15:40:00,164.11,164.15,163.99,164.0,22847.0,139.7545,139.7886,139.6524,139.6609,22847.0
2016-08-26 15:45:00,163.99,164.19,163.96,164.13,21906.0,139.6524,139.8227,139.6268,139.7716,21906.0
2016-08-26 15:50:00,164.11,164.15,163.95,163.96,41380.0,139.7545,139.7886,139.6183,139.6268,41380.0
2016-08-26 15:55:00,163.97,164.04,163.84,163.92,105949.0,139.6353,139.6949,139.5246,139.5927,105949.0
2016-08-29 09:30:00,164.47,164.72,164.02,164.27,34748.0,140.0611,140.274,139.6779,139.8908,34748.0
2016-08-29 09:35:00,164.36,164.44,164.07,164.35,16295.0,139.9674,140.0356,139.7205,139.9589,16295.0
2016-08-29 09:40:00,164.34,164.6,164.24,164.54,12569.0,139.9504,140.1718,139.8653,140.1207,12569.0
2016-08-29 09:45:00,164.57,164.65,164.5,164.62,12965.0,140.1463,140.2144,140.0867,140.1889,12965.0
2016-08-29 09:50:00,164.58,164.59,164.36,164.47,25850.0,140.1548,140.1633,139.9674,140.0611,25850.0
2016-08-29 09:55:00,164.48,164.68,164.44,164.56,16683.0,140.0696,140.24,140.0356,140.1378,16683.0
2016-08-29 10:00:00,164.54,164.8,164.5,164.75,28507.0,140.1207,140.3421,140.0867,140.2996,28507.0
2016-08-29 10:05:00,164.79,164.84,164.56,164.66,12004.0,140.3336,140.3762,140.1378,140.2229,12004.0
2016-08-29 10:10:00,164.67,164.69,164.34,164.38,8081.0,140.2314,140.2485,139.9504,139.9845,8081.0
2016-08-29 10:15:00,164.32,164.34,164.18,164.19,9139.0,139.9334,139.9504,139.8142,139.8227,9139.0
2016-08-29 10:20:00,164.26,164.3,164.08,164.1,10030.0,139.8823,139.9163,139.729,139.746,10030.0
2016-08-29 10:25:00,164.09,164.2,164.08,164.2,12599.0,139.7375,139.8312,139.729,139.8312,12599.0
2016-08-29 10:30:00,164.23,164.3,164.16,164.22,25186.0,139.8567,139.9163,139.7971,139.8482,25186.0
2016-08-29 10:35:00,164.22,164.36,164.16,164.36,8337.0,139.8482,139.9674,139.7971,139.9674,8337.0
2016-08-29 10:40:00,164.38,164.43,164.26,164.28,20859.0,139.9845,140.0271,139.8823,139.8993,20859.0
2016-08-29 10:45:00,164.24,164.33,164.21,164.28,14159.0,139.8653,139.9419,139.8397,139.8993,14159.0
2016-08-29 10:50:00,164.33,164.39,164.29,164.37,17228.0,139.9419,139.993,139.9078,139.976,17228.0
2016-08-29 10:55:00,164.37,164.4,164.33,164.35,5950.0,139.976,140.0015,139.9419,139.9589,5950.0
2016-08-29 11:00:00,164.38,164.42,164.35,164.37,10512.0,139.9845,140.0185,139.9589,139.976,10512.0
2016-08-29 11:05:00,164.38,164.4,164.17,164.26,18112.0,139.9845,140.0015,139.8056,139.8823,18112.0
2016-08-29 11:10:00,164.27,164.29,164.17,164.18,7365.0,139.8908,139.9078,139.8056,139.8142,7365.0
2016-08-29 11:15:00,164.16,164.24,164.07,164.11,10529.0,139.7971,139.8653,139.7205,139.7545,10529.0
2016-08-29 11:20:00,164.12,164.16,164.03,164.03,11819.0,139.7631,139.7971,139.6864,139.6864,11819.0
2016-08-29 11:25:00,164.02,164.04,163.92,164.04,14170.0,139.6779,139.6949,139.5927,139.6949,14170.0
2016-08-29 11:30:00,164.05,164.08,163.94,163.94,9997.0,139.7034,139.729,139.6098,139.6098,9997.0
2016-08-29 11:35:00,163.96,164.12,163.93,164.07,2800.0,139.6268,139.7631,139.6013,139.7205,2800.0
2016-08-29 11:40:00,164.07,164.23,164.05,164.19,7614.0,139.7205,139.8567,139.7034,139.8227,7614.0
2016-08-29 11:45:00,164.15,164.21,164.11,164.18,7960.0,139.7886,139.8397,139.7545,139.8142,7960.0
2016-08-29 11:50:00,164.18,164.18,164.03,164.03,5577.0,139.8142,139.8142,139.6864,139.6864,5577.0
2016-08-29 11:55:00,164.06,164.06,164.0,164.01,8002.0,139.712,139.712,139.6609,139.6694,8002.0
2016-08-29 12:00:00,164.04,164.14,164.02,164.13,7418.0,139.6949,139.7801,139.6779,139.7716,7418.0
2016-08-29 12:05:00,164.15,164.25,164.13,164.25,10326.0,139.7886,139.8738,139.7716,139.8738,10326.0
2016-08-29 12:10:00,164.23,164.27,164.07,164.1,8109.0,139.8567,139.8908,139.7205,139.746,8109.0
2016-08-29 12:15:00,164.07,164.09,163.95,163.98,5900.0,139.7205,139.7375,139.6183,139.6438,5900.0
2016-08-29 12:20:00,163.97,163.99,163.84,163.84,12038.0,139.6353,139.6524,139.5246,139.5246,12038.0
2016-08-29 12:25:00,163.85,163.89,163.8,163.84,6851.0,139.5331,139.5672,139.4906,139.5246,6851.0
2016-08-29 12:30:00,163.84,163.92,163.84,163.9,8591.0,139.5246,139.5927,139.5246,139.5757,8591.0
2016-08-29 12:35:00,163.9,163.98,163.82,163.9,17703.0,139.5757,139.6438,139.5076,139.5757,17703.0
2016-08-29 12:40:00,163.89,163.95,163.85,163.94,8478.0,139.5672,139.6183,139.5331,139.6098,8478.0
2016-08-29 12:45:00,163.92,163.95,163.88,163.91,9900.0,139.5927,139.6183,139.5587,139.5842,9900.0
2016-08-29 12:50:00,163.92,163.94,163.86,163.89,8800.0,139.5927,139.6098,139.5416,139.5672,8800.0
2016-08-29 12:55:00,163.92,163.93,163.84,163.93,14394.0,139.5927,139.6013,139.5246,139.6013,14394.0
2016-08-29 13:00:00,163.91,163.94,163.82,163.89,31249.0,139.5842,139.6098,139.5076,139.5672,31249.0
2016-08-29 13:05:00,163.9,163.92,163.84,163.89,9970.0,139.5757,139.5927,139.5246,139.5672,9970.0
2016-08-29 13:10:00,163.9,163.93,163.85,163.87,8119.0,139.5757,139.6013,139.5331,139.5502,8119.0
2016-08-29 13:15:00,163.89,163.9,163.83,163.84,5550.0,139.5672,139.5757,139.5161,139.5246,5550.0
2016-08-29 13:20:00,163.84,163.97,163.82,163.95,7563.0,139.5246,139.6353,139.5076,139.6183,7563.0
2016-08-29 13:25:00,163.95,163.95,163.89,163.92,7156.0,139.6183,139.6183,139.5672,139.5927,7156.0
2016-08-29 13:30:00,163.91,164.03,163.86,163.92,17453.0,139.5842,139.6864,139.5416,139.5927,17453.0
2016-08-29 13:35:00,163.91,163.95,163.83,163.88,9764.0,139.5842,139.6183,139.5161,139.5587,9764.0
2016-08-29 13:40:00,163.89,163.9,163.75,163.75,19805.0,139.5672,139.5757,139.448,139.448,19805.0
2016-08-29 13:45:00,163.77,163.81,163.69,163.74,12607.0,139.465,139.4991,139.3969,139.4395,12607.0
2016-08-29 13:50:00,163.75,163.75,163.57,163.63,29471.0,139.448,139.448,139.2947,139.3458,29471.0
2016-08-29 13:55:00,163.63,163.65,163.59,163.65,14049.0,139.3458,139.3628,139.3117,139.3628,14049.0
2016-08-29 14:00:00,163.64,163.65,163.55,163.55,30569.0,139.3543,139.3628,139.2777,139.2777,30569.0
2016-08-29 14:05:00,163.57,163.75,163.55,163.68,15783.0,139.2947,139.448,139.2777,139.3884,15783.0
2016-08-29 14:10:00,163.69,163.73,163.67,163.67,6961.0,139.3969,139.4309,139.3798,139.3798,6961.0
2016-08-29 14:15:00,163.67,163.67,163.61,163.63,11425.0,139.3798,139.3798,139.3287,139.3458,11425.0
2016-08-29 14:20:00,163.63,163.65,163.47,163.55,16504.0,139.3458,139.3628,139.2095,139.2777,16504.0
2016-08-29 14:25:00,163.55,163.56,163.42,163.42,13057.0,139.2777,139.2862,139.1669,139.1669,13057.0
2016-08-29 14:30:00,163.43,163.54,163.4,163.5,16931.0,139.1755,139.2691,139.1499,139.2351,16931.0
2016-08-29 14:35:00,163.5,163.62,163.5,163.59,17024.0,139.2351,139.3373,139.2351,139.3117,17024.0
2016-08-29 14:40:00,163.6,163.69,163.6,163.67,19202.0,139.3202,139.3969,139.3202,139.3798,19202.0
2016-08-29 14:45:00,163.68,163.8,163.65,163.77,20189.0,139.3884,139.4906,139.3628,139.465,20189.0
2016-08-29 14:50:00,163.78,163.86,163.76,163.77,8013.0,139.4735,139.5416,139.4565,139.465,8013.0
2016-08-29 14:55:00,163.77,163.83,163.71,163.78,8325.0,139.465,139.5161,139.4139,139.4735,8325.0
2016-08-29 15:00:00,163.79,163.82,163.76,163.79,11179.0,139.482,139.5076,139.4565,139.482,11179.0
2016-08-29 15:05:00,163.78,163.83,163.77,163.8,10242.0,139.4735,139.5161,139.465,139.4906,10242.0
2016-08-29 15:10:00,163.81,163.9,163.79,163.81,14324.0,139.4991,139.5757,139.482,139.4991,14324.0
2016-08-29 15:15:00,163.8,163.83,163.75,163.82,14404.0,139.4906,139.5161,139.448,139.5076,14404.0
2016-08-29 15:20:00,163.82,163.93,163.81,163.85,17065.0,139.5076,139.6013,139.4991,139.5331,17065.0
2016-08-29 15:25:00,163.86,163.88,163.73,163.86,18480.0,139.5416,139.5587,139.4309,139.5416,18480.0
2016-08-29 15:30:00,163.84,163.87,163.75,163.78,24107.0,139.5246,139.5502,139.448,139.4735,24107.0
2016-08-29 15:35:00,163.76,164.02,163.74,164.01,30624.0,139.4565,139.6779,139.4395,139.6694,30624.0
2016-08-29 15:40:00,164.0,164.0,163.89,163.89,27931.0,139.6609,139.6609,139.5672,139.5672,27931.0
2016-08-29 15:45:00,163.89,164.06,163.89,163.92,30673.0,139.5672,139.712,139.5672,139.5927,30673.0
2016-08-29 15:50:00,163.94,164.02,163.94,164.01,32543.0,139.6098,139.6779,139.6098,139.6694,32543.0
2016-08-29 15:55:00,164.01,164.04,163.89,163.98,104073.0,139.6694,139.6949,139.5672,139.6438,104073.0
2016-08-30 09:30:00,164.07,164.28,163.42,163.91,29103.0,139.7205,139.8993,139.1669,139.5842,29103.0
2016-08-30 09:35:00,163.54,163.96,163.27,163.38,11992.0,139.2691,139.6268,139.0392,139.1329,11992.0
2016-08-30 09:40:00,163.39,163.5,163.3,163.41,8387.0,139.1414,139.2351,139.0648,139.1584,8387.0
2016-08-30 09:45:00,163.36,163.39,163.0,163.24,15020.0,139.1159,139.1414,138.8093,139.0137,15020.0
2016-08-30 09:50:00,163.23,163.23,162.92,162.98,13850.0,139.0051,139.0051,138.7412,138.7922,13850.0
2016-08-30 09:55:00,162.97,162.99,162.8,162.88,17581.0,138.7837,138.8008,138.639,138.7071,17581.0
2016-08-30 10:00:00,162.85,162.87,162.67,162.71,13879.0,138.6815,138.6986,138.5283,138.5623,13879.0
2016-08-30 10:05:00,162.69,162.75,162.41,162.54,29298.0,138.5453,138.5964,138.3068,138.4175,29298.0
2016-08-30 10:10:00,162.52,162.54,162.39,162.42,13435.0,138.4005,138.4175,138.2898,138.3154,13435.0
2016-08-30 10:15:00,162.42,162.48,162.02,162.05,40581.0,138.3154,138.3665,137.9747,138.0003,40581.0
2016-08-30 10:20:00,162.03,162.22,161.94,162.16,28568.0,137.9832,138.145,137.9066,138.0939,28568.0
2016-08-30 10:25:00,162.18,162.36,162.16,162.34,21213.0,138.111,138.2643,138.0939,138.2472,21213.0
2016-08-30 10:30:00,162.32,162.4,162.05,162.1,20254.0,138.2302,138.2983,138.0003,138.0428,20254.0
2016-08-30 10:35:00,162.13,162.4,162.09,162.34,40113.0,138.0684,138.2983,138.0343,138.2472,40113.0
2016-08-30 10:40:00,162.34,162.59,162.34,162.49,23628.0,138.2472,138.4601,138.2472,138.375,23628.0
2016-08-30 10:45:00,162.52,162.62,162.47,162.53,11339.0,138.4005,138.4857,138.3579,138.409,11339.0
2016-08-30 10:50:00,162.54,162.54,162.38,162.43,15475.0,138.4175,138.4175,138.2813,138.3239,15475.0
2016-08-30 10:55:00,162.43,162.43,162.16,162.22,13857.0,138.3239,138.3239,138.0939,138.145,13857.0
2016-08-30 11:00:00,162.18,162.27,162.18,162.2,14981.0,138.111,138.1876,138.111,138.128,14981.0
2016-08-30 11:05:00,162.21,162.29,162.12,162.12,11127.0,138.1365,138.2046,138.0599,138.0599,11127.0
2016-08-30 11:10:00,162.11,162.22,162.0,162.06,21645.0,138.0514,138.145,137.9577,138.0088,21645.0
2016-08-30 11:15:00,162.07,162.14,162.06,162.07,10699.0,138.0173,138.0769,138.0088,138.0173,10699.0
2016-08-30 11:20:00,162.05,162.05,161.86,161.96,17988.0,138.0003,138.0003,137.8385,137.9236,17988.0
2016-08-30 11:25:00,161.97,162.0,161.9,161.97,14603.0,137.9321,137.9577,137.8725,137.9321,14603.0
2016-08-30 11:30:00,161.97,161.99,161.91,161.96,11628.0,137.9321,137.9492,137.881,137.9236,11628.0
2016-08-30 11:35:00,161.94,162.02,161.94,162.02,14297.0,137.9066,137.9747,137.9066,137.9747,14297.0
2016-08-30 11:40:00,162.01,162.02,161.82,161.86,13553.0,137.9662,137.9747,137.8044,137.8385,13553.0
2016-08-30 11:45:00,161.86,162.07,161.83,162.03,9398.0,137.8385,138.0173,137.8129,137.9832,9398.0
2016-08-30 11:50:00,162.05,162.08,161.99,162.06,13436.0,138.0003,138.0258,137.9492,138.0088,13436.0
2016-08-30 11:55:00,162.09,162.09,161.83,161.84,14769.0,138.0343,138.0343,137.8129,137.8214,14769.0
2016-08-30 12:00:00,161.87,161.98,161.85,161.98,10880.0,137.847,137.9407,137.8299,137.9407,10880.0
2016-08-30 12:05:00,161.99,161.99,161.87,161.87,19225.0,137.9492,137.9492,137.847,137.847,19225.0
2016-08-30 12:10:00,161.9,161.94,161.86,161.88,13432.0,137.8725,137.9066,137.8385,137.8555,13432.0
2016-08-30 12:15:00,161.89,161.97,161.88,161.95,10518.0,137.864,137.9321,137.8555,137.9151,10518.0
2016-08-30 12:20:00,161.95,161.99,161.91,161.94,11455.0,137.9151,137.9492,137.881,137.9066,11455.0
2016-08-30 12:25:00,161.97,162.07,161.95,162.02,5892.0,137.9321,138.0173,137.9151,137.9747,5892.0
2016-08-30 12:30:00,162.03,162.07,162.02,162.02,7877.0,137.9832,138.0173,137.9747,137.9747,7877.0
2016-08-30 12:35:00,162.02,162.04,161.96,161.96,9724.0,137.9747,137.9918,137.9236,137.9236,9724.0
2016-08-30 12:40:00,161.98,161.99,161.84,161.85,11622.0,137.9407,137.9492,137.8214,137.8299,11622.0
2016-08-30 12:45:00,161.85,161.9,161.78,161.87,13395.0,137.8299,137.8725,137.7703,137.847,13395.0
2016-08-30 12:50:00,161.86,161.89,161.83,161.85,10621.0,137.8385,137.864,137.8129,137.8299,10621.0
2016-08-30 12:55:00,161.87,161.89,161.78,161.81,7020.0,137.847,137.864,137.7703,137.7959,7020.0
2016-08-30 13:00:00,161.81,161.91,161.75,161.89,8127.0,137.7959,137.881,137.7448,137.864,8127.0
2016-08-30 13:05:00,161.91,161.92,161.85,161.91,65936.0,137.881,137.8896,137.8299,137.881,65936.0
2016-08-30 13:10:00,161.88,162.03,161.88,162.03,9945.0,137.8555,137.9832,137.8555,137.9832,9945.0
2016-08-30 13:15:00,162.03,162.16,162.03,162.14,15401.0,137.9832,138.0939,137.9832,138.0769,15401.0
2016-08-30 13:20:00,162.15,162.26,162.13,162.2,12899.0,138.0854,138.1791,138.0684,138.128,12899.0
2016-08-30 13:25:00,162.21,162.44,162.2,162.39,23362.0,138.1365,138.3324,138.128,138.2898,23362.0
2016-08-30 13:30:00,162.4,162.42,162.25,162.27,15803.0,138.2983,138.3154,138.1706,138.1876,15803.0
2016-08-30 13:35:00,162.26,162.31,162.19,162.26,16761.0,138.1791,138.2217,138.1195,138.1791,16761.0
2016-08-30 13:40:00,162.25,162.25,162.1,162.14,8691.0,138.1706,138.1706,138.0428,138.0769,8691.0
2016-08-30 13:45:00,162.12,162.29,162.12,162.28,11325.0,138.0599,138.2046,138.0599,138.1961,11325.0
2016-08-30 13:50:00,162.27,162.36,162.27,162.33,10267.0,138.1876,138.2643,138.1876,138.2387,10267.0
2016-08-30 13:55:00,162.32,162.32,162.2,162.22,11580.0,138.2302,138.2302,138.128,138.145,11580.0
2016-08-30 14:00:00,162.19,162.19,161.9,161.97,16658.0,138.1195,138.1195,137.8725,137.9321,16658.0
2016-08-30 14:05:00,161.97,162.05,161.92,161.96,8370.0,137.9321,138.0003,137.8896,137.9236,8370.0
2016-08-30 14:10:00,161.95,162.13,161.95,162.1,6900.0,137.9151,138.0684,137.9151,138.0428,6900.0
2016-08-30 14:15:00,162.09,162.09,161.83,161.84,14026.0,138.0343,138.0343,137.8129,137.8214,14026.0
2016-08-30 14:20:00,161.84,162.0,161.81,161.93,7609.0,137.8214,137.9577,137.7959,137.8981,7609.0
2016-08-30 14:25:00,161.94,162.03,161.92,161.97,14655.0,137.9066,137.9832,137.8896,137.9321,14655.0
2016-08-30 14:30:00,162.0,162.03,161.97,161.99,15709.0,137.9577,137.9832,137.9321,137.9492,15709.0
2016-08-30 14:35:00,162.0,162.04,161.94,162.01,10053.0,137.9577,137.9918,137.9066,137.9662,10053.0
2016-08-30 14:40:00,162.0,162.07,161.99,162.0,19291.0,137.9577,138.0173,137.9492,137.9577,19291.0
2016-08-30 14:45:00,162.0,162.07,162.0,162.04,11005.0,137.9577,138.0173,137.9577,137.9918,11005.0
2016-08-30 14:50:00,162.04,162.09,162.02,162.06,9790.0,137.9918,138.0343,137.9747,138.0088,9790.0
2016-08-30 14:55:00,162.07,162.07,162.0,162.04,18028.0,138.0173,138.0173,137.9577,137.9918,18028.0
2016-08-30 15:00:00,162.04,162.07,162.0,162.05,9793.0,137.9918,138.0173,137.9577,138.0003,9793.0
2016-08-30 15:05:00,162.05,162.08,161.96,161.96,17780.0,138.0003,138.0258,137.9236,137.9236,17780.0
2016-08-30 15:10:00,161.96,162.0,161.95,161.97,9498.0,137.9236,137.9577,137.9151,137.9321,9498.0
2016-08-30 15:15:00,161.97,162.0,161.95,161.97,11010.0,137.9321,137.9577,137.9151,137.9321,11010.0
2016-08-30 15:20:00,161.97,162.06,161.95,162.04,21193.0,137.9321,138.0088,137.9151,137.9918,21193.0
2016-08-30 15:25:00,162.03,162.13,162.03,162.07,17414.0,137.9832,138.0684,137.9832,138.0173,17414.0
2016-08-30 15:30:00,162.06,162.06,161.85,161.85,20337.0,138.0088,138.0088,137.8299,137.8299,20337.0
2016-08-30 15:35:00,161.86,162.05,161.84,162.01,53866.0,137.8385,138.0003,137.8214,137.9662,53866.0
2016-08-30 15:40:00,162.0,162.0,161.82,161.84,50158.0,137.9577,137.9577,137.8044,137.8214,50158.0
2016-08-30 15:45:00,161.83,161.89,161.74,161.75,55178.0,137.8129,137.864,137.7363,137.7448,55178.0
2016-08-30 15:50:00,161.75,161.87,161.75,161.77,55060.0,137.7448,137.847,137.7448,137.7618,55060.0
2016-08-30 15:55:00,161.78,161.96,161.78,161.96,81566.0,137.7703,137.9236,137.7703,137.9236,81566.0
2016-08-31 09:30:00,161.87,162.01,161.59,161.9,32895.0,137.847,137.9662,137.6085,137.8725,32895.0
2016-08-31 09:35:00,161.9,162.29,161.81,162.1,26026.0,137.8725,138.2046,137.7959,138.0428,26026.0
2016-08-31 09:40:00,162.11,162.2,162.04,162.11,26551.0,138.0514,138.128,137.9918,138.0514,26551.0
2016-08-31 09:45:00,162.14,162.37,162.11,162.16,35705.0,138.0769,138.2728,138.0514,138.0939,35705.0
2016-08-31 09:50:00,162.13,162.29,162.13,162.27,47068.0,138.0684,138.2046,138.0684,138.1876,47068.0
2016-08-31 09:55:00,162.21,162.27,162.1,162.17,40827.0,138.1365,138.1876,138.0428,138.1025,40827.0
2016-08-31 10:00:00,162.14,162.57,162.1,162.4,27278.0,138.0769,138.4431,138.0428,138.2983,27278.0
2016-08-31 10:05:00,162.4,162.4,162.11,162.29,15180.0,138.2983,138.2983,138.0514,138.2046,15180.0
2016-08-31 10:10:00,162.29,162.29,161.91,162.01,15853.0,138.2046,138.2046,137.881,137.9662,15853.0
2016-08-31 10:15:00,162.03,162.05,161.8,161.8,22401.0,137.9832,138.0003,137.7874,137.7874,22401.0
2016-08-31 10:20:00,161.8,161.91,161.79,161.85,8292.0,137.7874,137.881,137.7789,137.8299,8292.0
2016-08-31 10:25:00,161.85,161.9,161.72,161.72,20965.0,137.8299,137.8725,137.7192,137.7192,20965.0
2016-08-31 10:30:00,161.75,161.82,161.5,161.58,14337.0,137.7448,137.8044,137.5319,137.6,14337.0
2016-08-31 10:35:00,161.56,161.7,161.45,161.65,12061.0,137.583,137.7022,137.4893,137.6596,12061.0
2016-08-31 10:40:00,161.65,161.65,161.49,161.59,15193.0,137.6596,137.6596,137.5234,137.6085,15193.0
2016-08-31 10:45:00,161.62,161.68,161.32,161.32,20080.0,137.6341,137.6852,137.3786,137.3786,20080.0
2016-08-31 10:50:00,161.31,161.53,161.26,161.48,13556.0,137.3701,137.5574,137.3275,137.5149,13556.0
2016-08-31 10:55:00,161.45,161.46,161.38,161.46,10920.0,137.4893,137.4978,137.4297,137.4978,10920.0
2016-08-31 11:00:00,161.47,161.57,161.4,161.5,16473.0,137.5063,137.5915,137.4467,137.5319,16473.0
2016-08-31 11:05:00,161.53,161.53,161.42,161.48,7422.0,137.5574,137.5574,137.4638,137.5149,7422.0
2016-08-31 11:10:00,161.49,161.65,161.49,161.59,8917.0,137.5234,137.6596,137.5234,137.6085,8917.0
2016-08-31 11:15:00,161.59,161.62,161.5,161.53,7942.0,137.6085,137.6341,137.5319,137.5574,7942.0
2016-08-31 11:20:00,161.52,161.6,161.49,161.56,5528.0,137.5489,137.6171,137.5234,137.583,5528.0
2016-08-31 11:25:00,161.57,161.62,161.5,161.52,5970.0,137.5915,137.6341,137.5319,137.5489,5970.0
2016-08-31 11:30:00,161.52,161.54,161.43,161.46,5466.0,137.5489,137.566,137.4723,137.4978,5466.0
2016-08-31 11:35:00,161.46,161.52,161.38,161.48,5836.0,137.4978,137.5489,137.4297,137.5149,5836.0
2016-08-31 11:40:00,161.52,161.58,161.46,161.53,6613.0,137.5489,137.6,137.4978,137.5574,6613.0
2016-08-31 11:45:00,161.57,161.65,161.54,161.6,6272.0,137.5915,137.6596,137.566,137.6171,6272.0
2016-08-31 11:50:00,161.61,161.75,161.55,161.73,6770.0,137.6256,137.7448,137.5745,137.7278,6770.0
2016-08-31 11:55:00,161.77,161.77,161.59,161.62,5300.0,137.7618,137.7618,137.6085,137.6341,5300.0
2016-08-31 12:00:00,161.65,161.65,161.33,161.33,12606.0,137.6596,137.6596,137.3871,137.3871,12606.0
2016-08-31 12:05:00,161.34,161.49,161.3,161.46,8241.0,137.3956,137.5234,137.3616,137.4978,8241.0
2016-08-31 12:10:00,161.45,161.49,161.37,161.4,10637.0,137.4893,137.5234,137.4212,137.4467,10637.0
2016-08-31 12:15:00,161.4,161.43,161.18,161.3,18119.0,137.4467,137.4723,137.2594,137.3616,18119.0
2016-08-31 12:20:00,161.23,161.41,161.15,161.37,8481.0,137.302,137.4552,137.2338,137.4212,8481.0
2016-08-31 12:25:00,161.42,161.44,161.28,161.28,3955.0,137.4638,137.4808,137.3445,137.3445,3955.0
2016-08-31 12:30:00,161.28,161.42,161.27,161.42,7842.0,137.3445,137.4638,137.336,137.4638,7842.0
2016-08-31 12:35:00,161.4,161.59,161.4,161.59,6906.0,137.4467,137.6085,137.4467,137.6085,6906.0
2016-08-31 12:40:00,161.6,161.68,161.58,161.59,8185.0,137.6171,137.6852,137.6,137.6085,8185.0
2016-08-31 12:45:00,161.58,161.83,161.57,161.8,5114.0,137.6,137.8129,137.5915,137.7874,5114.0
2016-08-31 12:50:00,161.82,161.82,161.69,161.72,6908.0,137.8044,137.8044,137.6937,137.7192,6908.0
2016-08-31 12:55:00,161.73,161.73,161.65,161.67,7592.0,137.7278,137.7278,137.6596,137.6767,7592.0
2016-08-31 13:00:00,161.64,161.68,161.62,161.65,5069.0,137.6511,137.6852,137.6341,137.6596,5069.0
2016-08-31 13:05:00,161.66,161.74,161.65,161.71,3676.0,137.6681,137.7363,137.6596,137.7107,3676.0
2016-08-31 13:10:00,161.69,161.75,161.69,161.71,2387.0,137.6937,137.7448,137.6937,137.7107,2387.0
2016-08-31 13:15:00,161.69,161.75,161.67,161.75,4956.0,137.6937,137.7448,137.6767,137.7448,4956.0
2016-08-31 13:20:00,161.78,161.83,161.75,161.81,3200.0,137.7703,137.8129,137.7448,137.7959,3200.0
2016-08-31 13:25:00,161.8,161.82,161.72,161.79,5211.0,137.7874,137.8044,137.7192,137.7789,5211.0
2016-08-31 13:30:00,161.77,161.82,161.76,161.8,5723.0,137.7618,137.8044,137.7533,137.7874,5723.0
2016-08-31 13:35:00,161.79,161.9,161.79,161.9,7312.0,137.7789,137.8725,137.7789,137.8725,7312.0
2016-08-31 13:40:00,161.89,162.03,161.88,162.01,12874.0,137.864,137.9832,137.8555,137.9662,12874.0
2016-08-31 13:45:00,162.02,162.05,161.87,161.9,10429.0,137.9747,138.0003,137.847,137.8725,10429.0
2016-08-31 13:50:00,161.87,162.0,161.87,161.99,7925.0,137.847,137.9577,137.847,137.9492,7925.0
2016-08-31 13:55:00,161.97,161.98,161.9,161.98,7017.0,137.9321,137.9407,137.8725,137.9407,7017.0
2016-08-31 14:00:00,161.95,162.13,161.95,162.11,15019.0,137.9151,138.0684,137.9151,138.0514,15019.0
2016-08-31 14:05:00,162.11,162.26,162.1,162.2,10659.0,138.0514,138.1791,138.0428,138.128,10659.0
2016-08-31 14:10:00,162.21,162.24,162.16,162.24,7897.0,138.1365,138.1621,138.0939,138.1621,7897.0
2016-08-31 14:15:00,162.24,162.27,162.2,162.25,11267.0,138.1621,138.1876,138.128,138.1706,11267.0
2016-08-31 14:20:00,162.27,162.37,162.24,162.37,12992.0,138.1876,138.2728,138.1621,138.2728,12992.0
2016-08-31 14:25:00,162.34,162.35,162.22,162.26,12047.0,138.2472,138.2557,138.145,138.1791,12047.0
2016-08-31 14:30:00,162.25,162.29,162.19,162.22,9812.0,138.1706,138.2046,138.1195,138.145,9812.0
2016-08-31 14:35:00,162.21,162.29,162.15,162.23,9795.0,138.1365,138.2046,138.0854,138.1536,9795.0
2016-08-31 14:40:00,162.2,162.2,162.05,162.09,8151.0,138.128,138.128,138.0003,138.0343,8151.0
2016-08-31 14:45:00,162.08,162.08,161.91,162.0,7345.0,138.0258,138.0258,137.881,137.9577,7345.0
2016-08-31 14:50:00,161.96,162.03,161.89,161.95,5835.0,137.9236,137.9832,137.864,137.9151,5835.0
2016-08-31 14:55:00,161.95,161.98,161.81,161.84,25335.0,137.9151,137.9407,137.7959,137.8214,25335.0
2016-08-31 15:00:00,161.85,162.07,161.82,162.05,72899.0,137.8299,138.0173,137.8044,138.0003,72899.0
2016-08-31 15:05:00,162.05,162.26,162.03,162.26,15098.0,138.0003,138.1791,137.9832,138.1791,15098.0
2016-08-31 15:10:00,162.26,162.26,162.17,162.24,10939.0,138.1791,138.1791,138.1025,138.1621,10939.0
2016-08-31 15:15:00,162.2,162.3,162.15,162.22,7605.0,138.128,138.2132,138.0854,138.145,7605.0
2016-08-31 15:20:00,162.21,162.42,162.2,162.4,9101.0,138.1365,138.3154,138.128,138.2983,9101.0
2016-08-31 15:25:00,162.37,162.52,162.34,162.37,18386.0,138.2728,138.4005,138.2472,138.2728,18386.0
2016-08-31 15:30:00,162.37,162.38,162.23,162.27,12073.0,138.2728,138.2813,138.1536,138.1876,12073.0
2016-08-31 15:35:00,162.27,162.27,161.99,161.99,28005.0,138.1876,138.1876,137.9492,137.9492,28005.0
2016-08-31 15:40:00,162.0,162.08,161.91,161.92,30309.0,137.9577,138.0258,137.881,137.8896,30309.0
2016-08-31 15:45:00,161.91,161.95,161.74,161.74,36059.0,137.881,137.9151,137.7363,137.7363,36059.0
2016-08-31 15:50:00,161.76,161.94,161.76,161.89,77951.0,137.7533,137.9066,137.7533,137.864,77951.0
2016-08-31 15:55:00,161.87,162.12,161.84,162.09,178592.0,137.847,138.0599,137.8214,138.0343,178592.0
2016-09-01 09:30:00,158.96,159.0,156.55,157.21,353695.0,135.3689,135.4029,133.3165,133.8786,353695.0
2016-09-01 09:35:00,157.21,157.66,156.7,156.84,184198.0,133.8786,134.2618,133.4443,133.5635,184198.0
2016-09-01 09:40:00,156.84,157.57,156.66,157.4,130309.0,133.5635,134.1851,133.4102,134.0404,130309.0
2016-09-01 09:45:00,157.39,158.28,157.1,158.14,95648.0,134.0319,134.7898,133.7849,134.6705,95648.0
2016-09-01 09:50:00,158.1,158.12,157.01,157.21,134067.0,134.6365,134.6535,133.7083,133.8786,134067.0
2016-09-01 09:55:00,157.23,157.95,157.15,157.85,94893.0,133.8956,134.5087,133.8275,134.4236,94893.0
2016-09-01 10:00:00,157.87,157.87,157.05,157.21,85882.0,134.4406,134.4406,133.7423,133.8786,85882.0
2016-09-01 10:05:00,157.21,157.87,157.17,157.64,88397.0,133.8786,134.4406,133.8445,134.2448,88397.0
2016-09-01 10:10:00,157.66,157.75,157.48,157.56,46367.0,134.2618,134.3384,134.1085,134.1766,46367.0
2016-09-01 10:15:00,157.54,157.56,157.26,157.27,72492.0,134.1596,134.1766,133.9211,133.9297,72492.0
2016-09-01 10:20:00,157.26,157.52,157.18,157.42,47417.0,133.9211,134.1426,133.853,134.0574,47417.0
2016-09-01 10:25:00,157.43,157.53,157.06,157.21,47309.0,134.0659,134.1511,133.7508,133.8786,47309.0
2016-09-01 10:30:00,157.23,157.29,156.76,156.78,96755.0,133.8956,133.9467,133.4954,133.5124,96755.0
2016-09-01 10:35:00,156.8,157.2,156.75,157.02,41459.0,133.5294,133.8701,133.4868,133.7168,41459.0
2016-09-01 10:40:00,157.02,157.14,156.95,157.0,20564.0,133.7168,133.819,133.6572,133.6997,20564.0
2016-09-01 10:45:00,156.97,157.37,156.97,157.18,32122.0,133.6742,134.0148,133.6742,133.853,32122.0
2016-09-01 10:50:00,157.18,157.24,156.65,156.75,44231.0,133.853,133.9041,133.4017,133.4868,44231.0
2016-09-01 10:55:00,156.76,156.84,156.66,156.72,29223.0,133.4954,133.5635,133.4102,133.4613,29223.0
2016-09-01 11:00:00,156.73,156.9,156.7,156.83,28105.0,133.4698,133.6146,133.4443,133.555,28105.0
2016-09-01 11:05:00,156.85,157.11,156.81,156.93,40134.0,133.572,133.7934,133.5379,133.6401,40134.0
2016-09-01 11:10:00,156.92,157.18,156.88,156.93,24917.0,133.6316,133.853,133.5975,133.6401,24917.0
2016-09-01 11:15:00,156.93,156.93,156.65,156.71,43738.0,133.6401,133.6401,133.4017,133.4528,43738.0
2016-09-01 11:20:00,156.72,156.84,156.5,156.73,87145.0,133.4613,133.5635,133.2739,133.4698,87145.0
2016-09-01 11:25:00,156.74,156.76,156.57,156.65,78465.0,133.4783,133.4954,133.3336,133.4017,78465.0
2016-09-01 11:30:00,156.65,156.65,156.42,156.63,63538.0,133.4017,133.4017,133.2058,133.3846,63538.0
2016-09-01 11:35:00,156.65,156.75,156.57,156.69,31241.0,133.4017,133.4868,133.3336,133.4357,31241.0
2016-09-01 11:40:00,156.66,156.66,156.5,156.65,54422.0,133.4102,133.4102,133.2739,133.4017,54422.0
2016-09-01 11:45:00,156.65,156.68,156.6,156.61,20346.0,133.4017,133.4272,133.3591,133.3676,20346.0
2016-09-01 11:50:00,156.6,156.73,156.51,156.72,34912.0,133.3591,133.4698,133.2825,133.4613,34912.0
2016-09-01 11:55:00,156.71,156.73,156.67,156.71,30507.0,133.4528,133.4698,133.4187,133.4528,30507.0
2016-09-01 12:00:00,156.71,156.78,156.67,156.76,50608.0,133.4528,133.5124,133.4187,133.4954,50608.0
2016-09-01 12:05:00,156.73,156.77,156.61,156.69,32663.0,133.4698,133.5039,133.3676,133.4357,32663.0
2016-09-01 12:10:00,156.7,156.77,156.61,156.68,22643.0,133.4443,133.5039,133.3676,133.4272,22643.0
2016-09-01 12:15:00,156.68,156.7,156.38,156.39,43459.0,133.4272,133.4443,133.1717,133.1803,43459.0
2016-09-01 12:20:00,156.41,156.98,156.37,156.96,50698.0,133.1973,133.6827,133.1632,133.6657,50698.0
2016-09-01 12:25:00,156.97,156.98,156.72,156.78,39362.0,133.6742,133.6827,133.4613,133.5124,39362.0
2016-09-01 12:30:00,156.79,157.1,156.79,157.04,32997.0,133.5209,133.7849,133.5209,133.7338,32997.0
2016-09-01 12:35:00,157.07,157.22,156.99,157.16,29625.0,133.7593,133.8871,133.6912,133.836,29625.0
2016-09-01 12:40:00,157.19,157.41,157.16,157.33,27211.0,133.8615,134.0489,133.836,133.9808,27211.0
2016-09-01 12:45:00,157.3,157.33,157.05,157.05,49145.0,133.9552,133.9808,133.7423,133.7423,49145.0
2016-09-01 12:50:00,157.02,157.08,156.91,157.06,24833.0,133.7168,133.7679,133.6231,133.7508,24833.0
2016-09-01 12:55:00,157.05,157.11,156.92,156.99,16979.0,133.7423,133.7934,133.6316,133.6912,16979.0
2016-09-01 13:00:00,157.0,157.13,156.97,157.13,24771.0,133.6997,133.8104,133.6742,133.8104,24771.0
2016-09-01 13:05:00,157.12,157.19,157.03,157.12,20917.0,133.8019,133.8615,133.7253,133.8019,20917.0
2016-09-01 13:10:00,157.12,157.15,157.03,157.13,13300.0,133.8019,133.8275,133.7253,133.8104,13300.0
2016-09-01 13:15:00,157.16,157.33,157.13,157.25,20555.0,133.836,133.9808,133.8104,133.9126,20555.0
2016-09-01 13:20:00,157.28,157.45,157.28,157.37,27306.0,133.9382,134.083,133.9382,134.0148,27306.0
2016-09-01 13:25:00,157.4,157.44,157.29,157.41,43232.0,134.0404,134.0744,133.9467,134.0489,43232.0
2016-09-01 13:30:00,157.41,157.55,157.28,157.48,59047.0,134.0489,134.1681,133.9382,134.1085,59047.0
2016-09-01 13:35:00,157.46,157.54,157.35,157.5,29934.0,134.0915,134.1596,133.9978,134.1255,29934.0
2016-09-01 13:40:00,157.49,157.53,157.34,157.47,21668.0,134.117,134.1511,133.9893,134.1,21668.0
2016-09-01 13:45:00,157.44,157.55,157.31,157.32,23541.0,134.0744,134.1681,133.9637,133.9722,23541.0
2016-09-01 13:50:00,157.36,157.37,157.16,157.18,35387.0,134.0063,134.0148,133.836,133.853,35387.0
2016-09-01 13:55:00,157.17,157.18,156.63,156.63,66856.0,133.8445,133.853,133.3846,133.3846,66856.0
2016-09-01 14:00:00,156.64,156.88,156.6,156.69,48849.0,133.3932,133.5975,133.3591,133.4357,48849.0
2016-09-01 14:05:00,156.69,156.79,156.61,156.68,22840.0,133.4357,133.5209,133.3676,133.4272,22840.0
2016-09-01 14:10:00,156.66,156.66,156.44,156.5,60344.0,133.4102,133.4102,133.2228,133.2739,60344.0
2016-09-01 14:15:00,156.48,156.5,156.32,156.49,40671.0,133.2569,133.2739,133.1207,133.2654,40671.0
2016-09-01 14:20:00,156.49,156.68,156.42,156.48,29880.0,133.2654,133.4272,133.2058,133.2569,29880.0
2016-09-01 14:25:00,156.46,156.72,156.39,156.72,34711.0,133.2399,133.4613,133.1803,133.4613,34711.0
2016-09-01 14:30:00,156.69,156.72,156.51,156.56,33069.0,133.4357,133.4613,133.2825,133.325,33069.0
2016-09-01 14:35:00,156.54,156.63,156.51,156.57,43587.0,133.308,133.3846,133.2825,133.3336,43587.0
2016-09-01 14:40:00,156.57,156.63,156.48,156.57,47069.0,133.3336,133.3846,133.2569,133.3336,47069.0
2016-09-01 14:45:00,156.57,157.03,156.55,156.93,52090.0,133.3336,133.7253,133.3165,133.6401,52090.0
2016-09-01 14:50:00,156.94,157.07,156.89,157.02,32327.0,133.6486,133.7593,133.6061,133.7168,32327.0
2016-09-01 14:55:00,156.99,157.16,156.95,157.0,37707.0,133.6912,133.836,133.6572,133.6997,37707.0
2016-09-01 15:00:00,157.02,157.15,156.6,156.63,127458.0,133.7168,133.8275,133.3591,133.3846,127458.0
2016-09-01 15:05:00,156.63,156.65,156.14,156.18,89602.0,133.3846,133.4017,132.9674,133.0014,89602.0
2016-09-01 15:10:00,156.19,156.22,155.75,155.75,124150.0,133.0099,133.0355,132.6352,132.6352,124150.0
2016-09-01 15:15:00,155.75,155.85,155.55,155.71,103533.0,132.6352,132.7204,132.4649,132.6012,103533.0
2016-09-01 15:20:00,155.7,156.04,155.67,155.88,79785.0,132.5927,132.8822,132.5671,132.746,79785.0
2016-09-01 15:25:00,155.84,155.87,155.54,155.68,92180.0,132.7119,132.7374,132.4564,132.5756,92180.0
2016-09-01 15:30:00,155.68,155.91,155.65,155.77,87496.0,132.5756,132.7715,132.5501,132.6523,87496.0
2016-09-01 15:35:00,155.8,155.97,155.77,155.92,91989.0,132.6778,132.8226,132.6523,132.78,91989.0
2016-09-01 15:40:00,155.93,156.0,155.7,155.86,125483.0,132.7885,132.8481,132.5927,132.7289,125483.0
2016-09-01 15:45:00,155.85,155.9,155.6,155.6,119086.0,132.7204,132.763,132.5075,132.5075,119086.0
2016-09-01 15:50:00,155.62,156.05,155.61,156.05,187053.0,132.5245,132.8907,132.516,132.8907,187053.0
2016-09-01 15:55:00,156.05,156.24,156.0,156.2,204710.0,132.8907,133.0525,132.8481,133.0185,204710.0
2016-09-02 09:30:00,156.84,157.36,156.8,157.33,97231.0,133.5635,134.0063,133.5294,133.9808,97231.0
2016-09-02 09:35:00,157.31,157.75,157.12,157.68,57687.0,133.9637,134.3384,133.8019,134.2788,57687.0
2016-09-02 09:40:00,157.63,158.28,157.63,158.05,59700.0,134.2362,134.7898,134.2362,134.5939,59700.0
2016-09-02 09:45:00,158.1,158.59,157.83,158.56,94300.0,134.6365,135.0538,134.4066,135.0282,94300.0
2016-09-02 09:50:00,158.54,158.99,158.52,158.78,92269.0,135.0112,135.3944,134.9942,135.2156,92269.0
2016-09-02 09:55:00,158.79,159.19,158.75,158.81,84831.0,135.2241,135.5647,135.19,135.2411,84831.0
2016-09-02 10:00:00,158.82,159.1,158.5,159.1,46198.0,135.2496,135.4881,134.9771,135.4881,46198.0
2016-09-02 10:05:00,159.06,159.06,158.57,158.98,41344.0,135.454,135.454,135.0367,135.3859,41344.0
2016-09-02 10:10:00,158.97,158.99,158.67,158.72,29728.0,135.3774,135.3944,135.1219,135.1645,29728.0
2016-09-02 10:15:00,158.72,159.1,158.63,159.1,26992.0,135.1645,135.4881,135.0878,135.4881,26992.0
2016-09-02 10:20:00,159.09,159.28,158.9,159.04,38138.0,135.4796,135.6414,135.3178,135.437,38138.0
2016-09-02 10:25:00,159.05,159.05,158.86,159.04,22566.0,135.4455,135.4455,135.2837,135.437,22566.0
2016-09-02 10:30:00,159.02,159.09,158.61,158.79,32393.0,135.4199,135.4796,135.0708,135.2241,32393.0
2016-09-02 10:35:00,158.8,158.87,158.37,158.41,57916.0,135.2326,135.2922,134.8664,134.9005,57916.0
2016-09-02 10:40:00,158.38,158.46,158.25,158.37,56081.0,134.8749,134.9431,134.7642,134.8664,56081.0
2016-09-02 10:45:00,158.37,158.5,158.2,158.27,44524.0,134.8664,134.9771,134.7216,134.7813,44524.0
2016-09-02 10:50:00,158.28,158.42,158.22,158.42,39309.0,134.7898,134.909,134.7387,134.909,39309.0
2016-09-02 10:55:00,158.39,158.39,158.21,158.32,18107.0,134.8834,134.8834,134.7302,134.8238,18107.0
2016-09-02 11:00:00,158.32,158.4,158.27,158.36,17306.0,134.8238,134.892,134.7813,134.8579,17306.0
2016-09-02 11:05:00,158.35,158.44,158.11,158.17,15454.0,134.8494,134.926,134.645,134.6961,15454.0
2016-09-02 11:10:00,158.18,158.4,158.17,158.4,39514.0,134.7046,134.892,134.6961,134.892,39514.0
2016-09-02 11:15:00,158.37,158.5,158.33,158.39,52138.0,134.8664,134.9771,134.8324,134.8834,52138.0
2016-09-02 11:20:00,158.37,158.37,158.12,158.17,21594.0,134.8664,134.8664,134.6535,134.6961,21594.0
2016-09-02 11:25:00,158.15,158.24,158.04,158.21,24904.0,134.6791,134.7557,134.5854,134.7302,24904.0
2016-09-02 11:30:00,158.22,158.22,158.05,158.1,30535.0,134.7387,134.7387,134.5939,134.6365,30535.0
2016-09-02 11:35:00,158.06,158.23,158.06,158.13,15187.0,134.6024,134.7472,134.6024,134.662,15187.0
2016-09-02 11:40:00,158.14,158.22,158.06,158.14,17321.0,134.6705,134.7387,134.6024,134.6705,17321.0
2016-09-02 11:45:00,158.11,158.12,157.98,157.99,27319.0,134.645,134.6535,134.5343,134.5428,27319.0
2016-09-02 11:50:00,158.01,158.05,157.89,157.97,18127.0,134.5598,134.5939,134.4577,134.5258,18127.0
2016-09-02 11:55:00,157.96,158.01,157.91,157.95,25381.0,134.5173,134.5598,134.4747,134.5087,25381.0
2016-09-02 12:00:00,157.95,158.01,157.82,157.85,13180.0,134.5087,134.5598,134.398,134.4236,13180.0
2016-09-02 12:05:00,157.83,157.84,157.65,157.69,14942.0,134.4066,134.4151,134.2533,134.2873,14942.0
2016-09-02 12:10:00,157.68,157.74,157.62,157.72,8650.0,134.2788,134.3299,134.2277,134.3129,8650.0
2016-09-02 12:15:00,157.7,157.91,157.7,157.91,37826.0,134.2958,134.4747,134.2958,134.4747,37826.0
2016-09-02 12:20:00,157.87,157.87,157.74,157.75,16471.0,134.4406,134.4406,134.3299,134.3384,16471.0
2016-09-02 12:25:00,157.78,157.89,157.74,157.83,17663.0,134.364,134.4577,134.3299,134.4066,17663.0
2016-09-02 12:30:00,157.81,157.89,157.73,157.85,14014.0,134.3895,134.4577,134.3214,134.4236,14014.0
2016-09-02 12:35:00,157.81,157.94,157.8,157.87,17071.0,134.3895,134.5002,134.381,134.4406,17071.0
2016-09-02 12:40:00,157.85,157.88,157.74,157.76,14454.0,134.4236,134.4491,134.3299,134.3469,14454.0
2016-09-02 12:45:00,157.76,157.79,157.73,157.79,7241.0,134.3469,134.3725,134.3214,134.3725,7241.0
2016-09-02 12:50:00,157.79,158.05,157.79,158.03,10633.0,134.3725,134.5939,134.3725,134.5769,10633.0
2016-09-02 12:55:00,158.06,158.06,157.79,157.82,13720.0,134.6024,134.6024,134.3725,134.398,13720.0
2016-09-02 13:00:00,157.82,157.95,157.77,157.9,13312.0,134.398,134.5087,134.3555,134.4662,13312.0
2016-09-02 13:05:00,157.9,157.94,157.78,157.81,16952.0,134.4662,134.5002,134.364,134.3895,16952.0
2016-09-02 13:10:00,157.82,157.89,157.77,157.81,11252.0,134.398,134.4577,134.3555,134.3895,11252.0
2016-09-02 13:15:00,157.79,157.84,157.63,157.64,11742.0,134.3725,134.4151,134.2362,134.2448,11742.0
2016-09-02 13:20:00,157.64,157.78,157.63,157.75,8358.0,134.2448,134.364,134.2362,134.3384,8358.0
2016-09-02 13:25:00,157.74,157.75,157.64,157.7,6387.0,134.3299,134.3384,134.2448,134.2958,6387.0
2016-09-02 13:30:00,157.69,157.69,157.54,157.56,12382.0,134.2873,134.2873,134.1596,134.1766,12382.0
2016-09-02 13:35:00,157.56,157.6,157.41,157.44,15829.0,134.1766,134.2107,134.0489,134.0744,15829.0
2016-09-02 13:40:00,157.41,157.64,157.31,157.6,22942.0,134.0489,134.2448,133.9637,134.2107,22942.0
2016-09-02 13:45:00,157.61,157.67,157.52,157.52,11051.0,134.2192,134.2703,134.1426,134.1426,11051.0
2016-09-02 13:50:00,157.52,157.52,157.41,157.5,16672.0,134.1426,134.1426,134.0489,134.1255,16672.0
2016-09-02 13:55:00,157.5,157.55,157.4,157.51,16338.0,134.1255,134.1681,134.0404,134.134,16338.0
2016-09-02 14:00:00,157.49,157.55,157.43,157.52,12851.0,134.117,134.1681,134.0659,134.1426,12851.0
2016-09-02 14:05:00,157.51,157.64,157.47,157.56,17842.0,134.134,134.2448,134.1,134.1766,17842.0
2016-09-02 14:10:00,157.56,157.62,157.55,157.58,6150.0,134.1766,134.2277,134.1681,134.1937,6150.0
2016-09-02 14:15:00,157.57,157.64,157.53,157.55,11182.0,134.1851,134.2448,134.1511,134.1681,11182.0
2016-09-02 14:20:00,157.57,157.63,157.47,157.63,11749.0,134.1851,134.2362,134.1,134.2362,11749.0
2016-09-02 14:25:00,157.61,157.63,157.52,157.56,8694.0,134.2192,134.2362,134.1426,134.1766,8694.0
2016-09-02 14:30:00,157.56,157.64,157.52,157.64,8380.0,134.1766,134.2448,134.1426,134.2448,8380.0
2016-09-02 14:35:00,157.63,157.76,157.58,157.71,14157.0,134.2362,134.3469,134.1937,134.3044,14157.0
2016-09-02 14:40:00,157.7,157.73,157.63,157.65,13999.0,134.2958,134.3214,134.2362,134.2533,13999.0
2016-09-02 14:45:00,157.65,157.69,157.61,157.64,12108.0,134.2533,134.2873,134.2192,134.2448,12108.0
2016-09-02 14:50:00,157.65,157.69,157.58,157.68,9847.0,134.2533,134.2873,134.1937,134.2788,9847.0
2016-09-02 14:55:00,157.68,157.68,157.61,157.64,8525.0,134.2788,134.2788,134.2192,134.2448,8525.0
2016-09-02 15:00:00,157.65,157.7,157.6,157.65,7715.0,134.2533,134.2958,134.2107,134.2533,7715.0
2016-09-02 15:05:00,157.68,157.8,157.66,157.74,13901.0,134.2788,134.381,134.2618,134.3299,13901.0
2016-09-02 15:10:00,157.76,157.86,157.75,157.82,22101.0,134.3469,134.4321,134.3384,134.398,22101.0
2016-09-02 15:15:00,157.81,157.9,157.76,157.86,13000.0,134.3895,134.4662,134.3469,134.4321,13000.0
2016-09-02 15:20:00,157.88,157.9,157.7,157.73,22272.0,134.4491,134.4662,134.2958,134.3214,22272.0
2016-09-02 15:25:00,157.73,157.87,157.71,157.86,15954.0,134.3214,134.4406,134.3044,134.4321,15954.0
2016-09-02 15:30:00,157.85,157.93,157.81,157.81,23101.0,134.4236,134.4917,134.3895,134.3895,23101.0
2016-09-02 15:35:00,157.84,157.94,157.83,157.94,16467.0,134.4151,134.5002,134.4066,134.5002,16467.0
2016-09-02 15:40:00,157.95,157.96,157.88,157.88,25250.0,134.5087,134.5173,134.4491,134.4491,25250.0
2016-09-02 15:45:00,157.88,158.0,157.84,157.97,43942.0,134.4491,134.5513,134.4151,134.5258,43942.0
2016-09-02 15:50:00,157.96,157.99,157.88,157.97,35631.0,134.5173,134.5428,134.4491,134.5258,35631.0
2016-09-02 15:55:00,157.97,158.03,157.9,157.97,63833.0,134.5258,134.5769,134.4662,134.5258,63833.0
2016-09-06 09:30:00,158.13,158.15,157.09,157.14,70225.0,134.662,134.6791,133.7764,133.819,70225.0
2016-09-06 09:35:00,157.05,157.18,156.65,156.91,26627.0,133.7423,133.853,133.4017,133.6231,26627.0
2016-09-06 09:40:00,156.87,156.99,156.51,156.58,23267.0,133.589,133.6912,133.2825,133.3421,23267.0
2016-09-06 09:45:00,156.59,156.67,156.46,156.51,69557.0,133.3506,133.4187,133.2399,133.2825,69557.0
2016-09-06 09:50:00,156.51,156.56,156.17,156.17,57438.0,133.2825,133.325,132.9929,132.9929,57438.0
2016-09-06 09:55:00,156.2,156.24,156.04,156.07,51501.0,133.0185,133.0525,132.8822,132.9078,51501.0
2016-09-06 10:00:00,156.07,156.41,156.02,156.41,51477.0,132.9078,133.1973,132.8652,133.1973,51477.0
2016-09-06 10:05:00,156.44,156.57,156.22,156.31,48767.0,133.2228,133.3336,133.0355,133.1121,48767.0
2016-09-06 10:10:00,156.31,156.41,156.27,156.37,22916.0,133.1121,133.1973,133.0781,133.1632,22916.0
2016-09-06 10:15:00,156.39,156.47,156.26,156.26,19929.0,133.1803,133.2484,133.0696,133.0696,19929.0
2016-09-06 10:20:00,156.24,156.53,156.15,156.35,54038.0,133.0525,133.2995,132.9759,133.1462,54038.0
2016-09-06 10:25:00,156.35,156.41,156.19,156.31,19226.0,133.1462,133.1973,133.0099,133.1121,19226.0
2016-09-06 10:30:00,156.33,156.44,156.31,156.41,15759.0,133.1292,133.2228,133.1121,133.1973,15759.0
2016-09-06 10:35:00,156.43,156.47,156.32,156.36,15290.0,133.2143,133.2484,133.1207,133.1547,15290.0
2016-09-06 10:40:00,156.37,156.49,156.33,156.46,32222.0,133.1632,133.2654,133.1292,133.2399,32222.0
2016-09-06 10:45:00,156.48,156.49,156.33,156.37,16526.0,133.2569,133.2654,133.1292,133.1632,16526.0
2016-09-06 10:50:00,156.38,156.45,156.3,156.45,31755.0,133.1717,133.2314,133.1036,133.2314,31755.0
2016-09-06 10:55:00,156.45,156.54,156.37,156.53,15679.0,133.2314,133.308,133.1632,133.2995,15679.0
2016-09-06 11:00:00,156.52,156.55,156.41,156.47,18311.0,133.291,133.3165,133.1973,133.2484,18311.0
2016-09-06 11:05:00,156.48,156.56,156.47,156.5,12154.0,133.2569,133.325,133.2484,133.2739,12154.0
2016-09-06 11:10:00,156.51,156.56,156.51,156.54,5734.0,133.2825,133.325,133.2825,133.308,5734.0
2016-09-06 11:15:00,156.56,156.7,156.56,156.64,10066.0,133.325,133.4443,133.325,133.3932,10066.0
2016-09-06 11:20:00,156.65,156.89,156.65,156.84,27630.0,133.4017,133.6061,133.4017,133.5635,27630.0
2016-09-06 11:25:00,156.83,156.88,156.53,156.55,21613.0,133.555,133.5975,133.2995,133.3165,21613.0
2016-09-06 11:30:00,156.56,156.59,156.5,156.58,16447.0,133.325,133.3506,133.2739,133.3421,16447.0
2016-09-06 11:35:00,156.6,156.63,156.52,156.61,10374.0,133.3591,133.3846,133.291,133.3676,10374.0
2016-09-06 11:40:00,156.62,156.83,156.62,156.79,32635.0,133.3761,133.555,133.3761,133.5209,32635.0
2016-09-06 11:45:00,156.82,157.1,156.82,156.89,30422.0,133.5464,133.7849,133.5464,133.6061,30422.0
2016-09-06 11:50:00,156.89,157.08,156.89,157.08,10479.0,133.6061,133.7679,133.6061,133.7679,10479.0
2016-09-06 11:55:00,157.09,157.1,156.91,156.92,11919.0,133.7764,133.7849,133.6231,133.6316,11919.0
2016-09-06 12:00:00,156.92,156.97,156.9,156.96,7451.0,133.6316,133.6742,133.6146,133.6657,7451.0
2016-09-06 12:05:00,156.96,156.98,156.9,156.95,9097.0,133.6657,133.6827,133.6146,133.6572,9097.0
2016-09-06 12:10:00,156.96,156.99,156.9,156.99,8294.0,133.6657,133.6912,133.6146,133.6912,8294.0
2016-09-06 12:15:00,156.99,157.12,156.99,157.11,16036.0,133.6912,133.8019,133.6912,133.7934,16036.0
2016-09-06 12:20:00,157.11,157.15,157.01,157.12,12241.0,133.7934,133.8275,133.7083,133.8019,12241.0
2016-09-06 12:25:00,157.14,157.24,157.14,157.21,11962.0,133.819,133.9041,133.819,133.8786,11962.0
2016-09-06 12:30:00,157.2,157.2,156.9,157.16,33608.0,133.8701,133.8701,133.6146,133.836,33608.0
2016-09-06 12:35:00,157.14,157.15,157.05,157.11,7573.0,133.819,133.8275,133.7423,133.7934,7573.0
2016-09-06 12:40:00,157.12,157.17,157.06,157.11,10983.0,133.8019,133.8445,133.7508,133.7934,10983.0
2016-09-06 12:45:00,157.1,157.19,157.09,157.16,7336.0,133.7849,133.8615,133.7764,133.836,7336.0
2016-09-06 12:50:00,157.17,157.18,157.08,157.12,27028.0,133.8445,133.853,133.7679,133.8019,27028.0
2016-09-06 12:55:00,157.08,157.11,156.93,156.97,32281.0,133.7679,133.7934,133.6401,133.6742,32281.0
2016-09-06 13:00:00,156.98,157.13,156.98,157.07,7650.0,133.6827,133.8104,133.6827,133.7593,7650.0
2016-09-06 13:05:00,157.06,157.07,156.99,157.03,5485.0,133.7508,133.7593,133.6912,133.7253,5485.0
2016-09-06 13:10:00,157.03,157.09,157.03,157.07,5374.0,133.7253,133.7764,133.7253,133.7593,5374.0
2016-09-06 13:15:00,157.09,157.11,157.03,157.07,5127.0,133.7764,133.7934,133.7253,133.7593,5127.0
2016-09-06 13:20:00,157.08,157.1,156.94,156.97,9858.0,133.7679,133.7849,133.6486,133.6742,9858.0
2016-09-06 13:25:00,156.98,157.08,156.97,157.03,7859.0,133.6827,133.7679,133.6742,133.7253,7859.0
2016-09-06 13:30:00,157.03,157.07,157.0,157.02,26747.0,133.7253,133.7593,133.6997,133.7168,26747.0
2016-09-06 13:35:00,157.03,157.07,156.99,157.02,13947.0,133.7253,133.7593,133.6912,133.7168,13947.0
2016-09-06 13:40:00,157.01,157.14,156.96,157.13,33398.0,133.7083,133.819,133.6657,133.8104,33398.0
2016-09-06 13:45:00,157.13,157.19,157.03,157.03,24112.0,133.8104,133.8615,133.7253,133.7253,24112.0
2016-09-06 13:50:00,157.06,157.33,157.01,157.24,27989.0,133.7508,133.9808,133.7083,133.9041,27989.0
2016-09-06 13:55:00,157.26,157.29,157.16,157.24,21224.0,133.9211,133.9467,133.836,133.9041,21224.0
2016-09-06 14:00:00,157.25,157.37,157.23,157.35,8580.0,133.9126,134.0148,133.8956,133.9978,8580.0
2016-09-06 14:05:00,157.34,157.41,157.34,157.39,6074.0,133.9893,134.0489,133.9893,134.0319,6074.0
2016-09-06 14:10:00,157.4,157.45,157.38,157.43,5591.0,134.0404,134.083,134.0233,134.0659,5591.0
2016-09-06 14:15:00,157.42,157.59,157.35,157.52,19641.0,134.0574,134.2022,133.9978,134.1426,19641.0
2016-09-06 14:20:00,157.53,157.57,157.46,157.46,15493.0,134.1511,134.1851,134.0915,134.0915,15493.0
2016-09-06 14:25:00,157.44,157.52,157.43,157.44,22574.0,134.0744,134.1426,134.0659,134.0744,22574.0
2016-09-06 14:30:00,157.44,157.45,157.2,157.23,19265.0,134.0744,134.083,133.8701,133.8956,19265.0
2016-09-06 14:35:00,157.25,157.28,157.19,157.21,4670.0,133.9126,133.9382,133.8615,133.8786,4670.0
2016-09-06 14:40:00,157.19,157.25,157.18,157.19,7133.0,133.8615,133.9126,133.853,133.8615,7133.0
2016-09-06 14:45:00,157.18,157.35,157.17,157.35,5755.0,133.853,133.9978,133.8445,133.9978,5755.0
2016-09-06 14:50:00,157.35,157.4,157.33,157.39,9186.0,133.9978,134.0404,133.9808,134.0319,9186.0
2016-09-06 14:55:00,157.39,157.39,157.29,157.33,8398.0,134.0319,134.0319,133.9467,133.9808,8398.0
2016-09-06 15:00:00,157.33,157.4,157.31,157.37,23644.0,133.9808,134.0404,133.9637,134.0148,23644.0
2016-09-06 15:05:00,157.36,157.47,157.35,157.43,16926.0,134.0063,134.1,133.9978,134.0659,16926.0
2016-09-06 15:10:00,157.42,157.45,157.27,157.29,41033.0,134.0574,134.083,133.9297,133.9467,41033.0
2016-09-06 15:15:00,157.29,157.51,157.25,157.47,15390.0,133.9467,134.134,133.9126,134.1,15390.0
2016-09-06 15:20:00,157.48,157.51,157.41,157.44,17166.0,134.1085,134.134,134.0489,134.0744,17166.0
2016-09-06 15:25:00,157.45,157.55,157.44,157.52,10784.0,134.083,134.1681,134.0744,134.1426,10784.0
2016-09-06 15:30:00,157.53,157.53,157.41,157.47,14044.0,134.1511,134.1511,134.0489,134.1,14044.0
2016-09-06 15:35:00,157.47,157.67,157.46,157.63,23491.0,134.1,134.2703,134.0915,134.2362,23491.0
2016-09-06 15:40:00,157.64,157.74,157.52,157.73,28651.0,134.2448,134.3299,134.1426,134.3214,28651.0
2016-09-06 15:45:00,157.73,157.93,157.73,157.81,77282.0,134.3214,134.4917,134.3214,134.3895,77282.0
2016-09-06 15:50:00,157.8,157.94,157.8,157.94,108361.0,134.381,134.5002,134.381,134.5002,108361.0
2016-09-06 15:55:00,157.94,158.07,157.83,158.06,185210.0,134.5002,134.6109,134.4066,134.6024,185210.0
2016-09-07 09:30:00,157.64,157.87,156.65,156.91,61563.0,134.2448,134.4406,133.4017,133.6231,61563.0
2016-09-07 09:35:00,156.95,157.21,156.92,156.94,21196.0,133.6572,133.8786,133.6316,133.6486,21196.0
2016-09-07 09:40:00,156.95,157.03,156.6,156.67,39460.0,133.6572,133.7253,133.3591,133.4187,39460.0
2016-09-07 09:45:00,156.8,156.86,156.31,156.38,150180.0,133.5294,133.5805,133.1121,133.1717,150180.0
2016-09-07 09:50:00,156.41,156.43,156.07,156.07,62720.0,133.1973,133.2143,132.9078,132.9078,62720.0
2016-09-07 09:55:00,156.07,156.45,156.0,156.37,40625.0,132.9078,133.2314,132.8481,133.1632,40625.0
2016-09-07 10:00:00,156.44,156.63,156.3,156.36,115190.0,133.2228,133.3846,133.1036,133.1547,115190.0
2016-09-07 10:05:00,156.31,156.32,155.8,156.16,94734.0,133.1121,133.1207,132.6778,132.9844,94734.0
2016-09-07 10:10:00,156.17,156.24,155.84,156.09,40336.0,132.9929,133.0525,132.7119,132.9248,40336.0
2016-09-07 10:15:00,156.06,156.17,155.92,156.03,37157.0,132.8992,132.9929,132.78,132.8737,37157.0
2016-09-07 10:20:00,156.04,156.08,155.76,156.0,42761.0,132.8822,132.9163,132.6438,132.8481,42761.0
2016-09-07 10:25:00,156.02,156.25,156.02,156.09,46038.0,132.8652,133.061,132.8652,132.9248,46038.0
2016-09-07 10:30:00,156.08,156.16,156.07,156.09,37174.0,132.9163,132.9844,132.9078,132.9248,37174.0
2016-09-07 10:35:00,156.1,156.2,156.09,156.18,34523.0,132.9333,133.0185,132.9248,133.0014,34523.0
2016-09-07 10:40:00,156.19,156.52,156.18,156.3,27846.0,133.0099,133.291,133.0014,133.1036,27846.0
2016-09-07 10:45:00,156.32,156.4,156.27,156.33,23331.0,133.1207,133.1888,133.0781,133.1292,23331.0
2016-09-07 10:50:00,156.31,156.4,156.28,156.37,28620.0,133.1121,133.1888,133.0866,133.1632,28620.0
2016-09-07 10:55:00,156.41,156.51,156.36,156.36,26562.0,133.1973,133.2825,133.1547,133.1547,26562.0
2016-09-07 11:00:00,156.36,156.39,156.17,156.17,11301.0,133.1547,133.1803,132.9929,132.9929,11301.0
2016-09-07 11:05:00,156.16,156.23,156.04,156.14,33565.0,132.9844,133.044,132.8822,132.9674,33565.0
2016-09-07 11:10:00,156.15,156.15,155.82,155.82,34767.0,132.9759,132.9759,132.6949,132.6949,34767.0
2016-09-07 11:15:00,155.84,156.19,155.68,155.98,79166.0,132.7119,133.0099,132.5756,132.8311,79166.0
2016-09-07 11:20:00,155.97,155.97,155.71,155.77,31074.0,132.8226,132.8226,132.6012,132.6523,31074.0
2016-09-07 11:25:00,155.82,155.91,155.7,155.84,20793.0,132.6949,132.7715,132.5927,132.7119,20793.0
2016-09-07 11:30:00,155.86,155.87,155.6,155.63,27685.0,132.7289,132.7374,132.5075,132.5331,27685.0
2016-09-07 11:35:00,155.64,155.67,155.56,155.61,25553.0,132.5416,132.5671,132.4734,132.516,25553.0
2016-09-07 11:40:00,155.62,155.67,155.58,155.63,21163.0,132.5245,132.5671,132.4905,132.5331,21163.0
2016-09-07 11:45:00,155.63,155.64,155.47,155.56,25178.0,132.5331,132.5416,132.3968,132.4734,25178.0
2016-09-07 11:50:00,155.52,155.62,155.51,155.62,10666.0,132.4394,132.5245,132.4309,132.5245,10666.0
2016-09-07 11:55:00,155.61,155.78,155.57,155.64,18585.0,132.516,132.6608,132.482,132.5416,18585.0
2016-09-07 12:00:00,155.65,155.68,155.55,155.6,16323.0,132.5501,132.5756,132.4649,132.5075,16323.0
2016-09-07 12:05:00,155.61,155.66,155.56,155.56,13405.0,132.516,132.5586,132.4734,132.4734,13405.0
2016-09-07 12:10:00,155.57,155.59,155.51,155.56,9112.0,132.482,132.499,132.4309,132.4734,9112.0
2016-09-07 12:15:00,155.57,155.61,155.48,155.49,17869.0,132.482,132.516,132.4053,132.4138,17869.0
2016-09-07 12:20:00,155.5,155.54,155.4,155.53,29138.0,132.4223,132.4564,132.3372,132.4479,29138.0
2016-09-07 12:25:00,155.5,155.57,155.4,155.56,14316.0,132.4223,132.482,132.3372,132.4734,14316.0
2016-09-07 12:30:00,155.56,155.63,155.54,155.58,13451.0,132.4734,132.5331,132.4564,132.4905,13451.0
2016-09-07 12:35:00,155.62,155.62,155.5,155.57,20313.0,132.5245,132.5245,132.4223,132.482,20313.0
2016-09-07 12:40:00,155.6,155.62,155.55,155.6,21378.0,132.5075,132.5245,132.4649,132.5075,21378.0
2016-09-07 12:45:00,155.62,155.65,155.58,155.6,10511.0,132.5245,132.5501,132.4905,132.5075,10511.0
2016-09-07 12:50:00,155.6,155.62,155.53,155.58,11664.0,132.5075,132.5245,132.4479,132.4905,11664.0
2016-09-07 12:55:00,155.58,155.61,155.49,155.49,8507.0,132.4905,132.516,132.4138,132.4138,8507.0
2016-09-07 13:00:00,155.51,155.65,155.48,155.6,10868.0,132.4309,132.5501,132.4053,132.5075,10868.0
2016-09-07 13:05:00,155.6,155.67,155.57,155.62,12250.0,132.5075,132.5671,132.482,132.5245,12250.0
2016-09-07 13:10:00,155.63,155.68,155.56,155.61,15772.0,132.5331,132.5756,132.4734,132.516,15772.0
2016-09-07 13:15:00,155.64,155.7,155.63,155.68,12058.0,132.5416,132.5927,132.5331,132.5756,12058.0
2016-09-07 13:20:00,155.71,155.74,155.58,155.62,36690.0,132.6012,132.6267,132.4905,132.5245,36690.0
2016-09-07 13:25:00,155.63,155.71,155.57,155.68,7025.0,132.5331,132.6012,132.482,132.5756,7025.0
2016-09-07 13:30:00,155.7,155.73,155.64,155.7,13644.0,132.5927,132.6182,132.5416,132.5927,13644.0
2016-09-07 13:35:00,155.7,155.72,155.65,155.69,8672.0,132.5927,132.6097,132.5501,132.5842,8672.0
2016-09-07 13:40:00,155.71,155.77,155.69,155.75,8763.0,132.6012,132.6523,132.5842,132.6352,8763.0
2016-09-07 13:45:00,155.77,155.77,155.61,155.66,11420.0,132.6523,132.6523,132.516,132.5586,11420.0
2016-09-07 13:50:00,155.62,155.69,155.61,155.67,11794.0,132.5245,132.5842,132.516,132.5671,11794.0
2016-09-07 13:55:00,155.67,155.7,155.6,155.64,10525.0,132.5671,132.5927,132.5075,132.5416,10525.0
2016-09-07 14:00:00,155.65,155.71,155.65,155.7,11070.0,132.5501,132.6012,132.5501,132.5927,11070.0
2016-09-07 14:05:00,155.71,155.75,155.69,155.72,10167.0,132.6012,132.6352,132.5842,132.6097,10167.0
2016-09-07 14:10:00,155.73,155.82,155.67,155.75,44713.0,132.6182,132.6949,132.5671,132.6352,44713.0
2016-09-07 14:15:00,155.78,155.79,155.65,155.65,26563.0,132.6608,132.6693,132.5501,132.5501,26563.0
2016-09-07 14:20:00,155.66,155.74,155.66,155.71,26862.0,132.5586,132.6267,132.5586,132.6012,26862.0
2016-09-07 14:25:00,155.71,155.72,155.68,155.68,9891.0,132.6012,132.6097,132.5756,132.5756,9891.0
2016-09-07 14:30:00,155.7,155.72,155.65,155.68,12555.0,132.5927,132.6097,132.5501,132.5756,12555.0
2016-09-07 14:35:00,155.69,155.72,155.65,155.67,13602.0,132.5842,132.6097,132.5501,132.5671,13602.0
2016-09-07 14:40:00,155.67,155.75,155.66,155.75,15640.0,132.5671,132.6352,132.5586,132.6352,15640.0
2016-09-07 14:45:00,155.75,155.8,155.69,155.8,21139.0,132.6352,132.6778,132.5842,132.6778,21139.0
2016-09-07 14:50:00,155.8,155.82,155.78,155.79,27677.0,132.6778,132.6949,132.6608,132.6693,27677.0
2016-09-07 14:55:00,155.78,155.8,155.7,155.77,15480.0,132.6608,132.6778,132.5927,132.6523,15480.0
2016-09-07 15:00:00,155.8,155.8,155.68,155.7,20275.0,132.6778,132.6778,132.5756,132.5927,20275.0
2016-09-07 15:05:00,155.7,155.71,155.58,155.61,20291.0,132.5927,132.6012,132.4905,132.516,20291.0
2016-09-07 15:10:00,155.61,155.7,155.61,155.68,16134.0,132.516,132.5927,132.516,132.5756,16134.0
2016-09-07 15:15:00,155.67,155.68,155.6,155.6,25049.0,132.5671,132.5756,132.5075,132.5075,25049.0
2016-09-07 15:20:00,155.6,155.67,155.59,155.64,17995.0,132.5075,132.5671,132.499,132.5416,17995.0
2016-09-07 15:25:00,155.63,155.67,155.59,155.63,19135.0,132.5331,132.5671,132.499,132.5331,19135.0
2016-09-07 15:30:00,155.62,155.63,155.48,155.5,34329.0,132.5245,132.5331,132.4053,132.4223,34329.0
2016-09-07 15:35:00,155.49,155.56,155.49,155.53,28959.0,132.4138,132.4734,132.4138,132.4479,28959.0
2016-09-07 15:40:00,155.53,155.55,155.48,155.48,39553.0,132.4479,132.4649,132.4053,132.4053,39553.0
2016-09-07 15:45:00,155.49,155.51,155.46,155.46,48628.0,132.4138,132.4309,132.3883,132.3883,48628.0
2016-09-07 15:50:00,155.46,155.5,155.41,155.43,79596.0,132.3883,132.4223,132.3457,132.3627,79596.0
2016-09-07 15:55:00,155.43,155.66,155.41,155.63,155302.0,132.3627,132.5586,132.3457,132.5331,155302.0
2016-09-08 09:30:00,155.22,155.49,154.28,154.38,90470.0,132.1839,132.4138,131.3834,131.4686,90470.0
2016-09-08 09:35:00,154.4,154.59,154.15,154.55,69270.0,131.4856,131.6474,131.2727,131.6133,69270.0
2016-09-08 09:40:00,154.55,154.98,154.54,154.74,44951.0,131.6133,131.9795,131.6048,131.7751,44951.0
2016-09-08 09:45:00,154.71,155.22,154.67,154.89,27436.0,131.7496,132.1839,131.7155,131.9029,27436.0
2016-09-08 09:50:00,154.88,155.3,154.71,155.19,28263.0,131.8944,132.252,131.7496,132.1584,28263.0
2016-09-08 09:55:00,155.1,155.11,154.65,154.66,33675.0,132.0817,132.0902,131.6985,131.707,33675.0
2016-09-08 10:00:00,154.71,155.33,154.65,155.06,36400.0,131.7496,132.2776,131.6985,132.0476,36400.0
2016-09-08 10:05:00,155.08,155.14,154.82,154.96,16420.0,132.0647,132.1158,131.8433,131.9625,16420.0
2016-09-08 10:10:00,154.95,155.03,154.87,154.95,11164.0,131.954,132.0221,131.8858,131.954,11164.0
2016-09-08 10:15:00,154.89,154.94,154.68,154.73,9989.0,131.9029,131.9455,131.724,131.7666,9989.0
2016-09-08 10:20:00,154.74,155.09,154.74,155.04,11734.0,131.7751,132.0732,131.7751,132.0306,11734.0
2016-09-08 10:25:00,155.04,155.06,154.6,154.6,16807.0,132.0306,132.0476,131.6559,131.6559,16807.0
2016-09-08 10:30:00,154.6,154.79,154.6,154.72,11712.0,131.6559,131.8177,131.6559,131.7581,11712.0
2016-09-08 10:35:00,154.7,154.97,154.7,154.84,14611.0,131.7411,131.971,131.7411,131.8603,14611.0
2016-09-08 10:40:00,154.84,154.92,154.81,154.88,12151.0,131.8603,131.9284,131.8348,131.8944,12151.0
2016-09-08 10:45:00,154.86,154.86,154.74,154.74,10838.0,131.8773,131.8773,131.7751,131.7751,10838.0
2016-09-08 10:50:00,154.69,154.74,154.62,154.65,13051.0,131.7326,131.7751,131.6729,131.6985,13051.0
2016-09-08 10:55:00,154.64,154.74,154.63,154.7,9050.0,131.69,131.7751,131.6815,131.7411,9050.0
2016-09-08 11:00:00,154.74,154.81,154.45,154.46,26727.0,131.7751,131.8348,131.5282,131.5367,26727.0
2016-09-08 11:05:00,154.49,154.58,154.34,154.39,34994.0,131.5622,131.6389,131.4345,131.4771,34994.0
2016-09-08 11:10:00,154.4,154.49,154.32,154.48,32212.0,131.4856,131.5622,131.4175,131.5537,32212.0
2016-09-08 11:15:00,154.48,154.65,154.48,154.54,17915.0,131.5537,131.6985,131.5537,131.6048,17915.0
2016-09-08 11:20:00,154.54,154.55,154.47,154.53,3721.0,131.6048,131.6133,131.5452,131.5963,3721.0
2016-09-08 11:25:00,154.53,154.64,154.51,154.59,14847.0,131.5963,131.69,131.5793,131.6474,14847.0
2016-09-08 11:30:00,154.58,154.6,154.51,154.53,13629.0,131.6389,131.6559,131.5793,131.5963,13629.0
2016-09-08 11:35:00,154.54,154.55,154.3,154.36,19864.0,131.6048,131.6133,131.4004,131.4515,19864.0
2016-09-08 11:40:00,154.36,154.39,154.25,154.25,17958.0,131.4515,131.4771,131.3579,131.3579,17958.0
2016-09-08 11:45:00,154.27,154.38,154.22,154.38,11971.0,131.3749,131.4686,131.3323,131.4686,11971.0
2016-09-08 11:50:00,154.39,154.39,154.2,154.2,13661.0,131.4771,131.4771,131.3153,131.3153,13661.0
2016-09-08 11:55:00,154.25,154.28,154.17,154.17,34766.0,131.3579,131.3834,131.2897,131.2897,34766.0
2016-09-08 12:00:00,154.15,154.2,154.11,154.15,16891.0,131.2727,131.3153,131.2386,131.2727,16891.0
2016-09-08 12:05:00,154.15,154.19,154.03,154.04,36828.0,131.2727,131.3068,131.1705,131.179,36828.0
2016-09-08 12:10:00,154.05,154.05,153.92,153.97,30146.0,131.1875,131.1875,131.0768,131.1194,30146.0
2016-09-08 12:15:00,153.99,154.04,153.93,153.94,25837.0,131.1364,131.179,131.0854,131.0939,25837.0
2016-09-08 12:20:00,153.96,153.96,153.89,153.91,15502.0,131.1109,131.1109,131.0513,131.0683,15502.0
2016-09-08 12:25:00,153.95,153.99,153.8,153.99,32908.0,131.1024,131.1364,130.9746,131.1364,32908.0
2016-09-08 12:30:00,154.0,154.01,153.88,153.9,7960.0,131.145,131.1535,131.0428,131.0598,7960.0
2016-09-08 12:35:00,153.89,153.96,153.84,153.89,13164.0,131.0513,131.1109,131.0087,131.0513,13164.0
2016-09-08 12:40:00,153.89,153.94,153.83,153.89,29597.0,131.0513,131.0939,131.0002,131.0513,29597.0
2016-09-08 12:45:00,153.9,153.92,153.88,153.9,11120.0,131.0598,131.0768,131.0428,131.0598,11120.0
2016-09-08 12:50:00,153.91,153.91,153.82,153.88,12145.0,131.0683,131.0683,130.9917,131.0428,12145.0
2016-09-08 12:55:00,153.87,153.91,153.8,153.81,16176.0,131.0343,131.0683,130.9746,130.9832,16176.0
2016-09-08 13:00:00,153.81,153.86,153.78,153.81,7294.0,130.9832,131.0257,130.9576,130.9832,7294.0
2016-09-08 13:05:00,153.82,153.84,153.68,153.74,12809.0,130.9917,131.0087,130.8725,130.9235,12809.0
2016-09-08 13:10:00,153.73,153.78,153.71,153.75,7770.0,130.915,130.9576,130.898,130.9321,7770.0
2016-09-08 13:15:00,153.76,153.78,153.71,153.74,8031.0,130.9406,130.9576,130.898,130.9235,8031.0
2016-09-08 13:20:00,153.74,153.74,153.58,153.63,24081.0,130.9235,130.9235,130.7873,130.8299,24081.0
2016-09-08 13:25:00,153.63,153.66,153.53,153.55,12142.0,130.8299,130.8554,130.7447,130.7617,12142.0
2016-09-08 13:30:00,153.58,153.58,153.48,153.5,16508.0,130.7873,130.7873,130.7021,130.7192,16508.0
2016-09-08 13:35:00,153.49,153.51,153.47,153.49,17945.0,130.7107,130.7277,130.6936,130.7107,17945.0
2016-09-08 13:40:00,153.52,153.53,153.47,153.5,10530.0,130.7362,130.7447,130.6936,130.7192,10530.0
2016-09-08 13:45:00,153.47,153.51,153.38,153.4,20424.0,130.6936,130.7277,130.617,130.634,20424.0
2016-09-08 13:50:00,153.39,153.47,153.35,153.44,12132.0,130.6255,130.6936,130.5914,130.6681,12132.0
2016-09-08 13:55:00,153.47,153.55,153.42,153.42,19097.0,130.6936,130.7617,130.651,130.651,19097.0
2016-09-08 14:00:00,153.42,153.46,153.26,153.26,24320.0,130.651,130.6851,130.5148,130.5148,24320.0
2016-09-08 14:05:00,153.28,153.32,153.19,153.19,31738.0,130.5318,130.5659,130.4552,130.4552,31738.0
2016-09-08 14:10:00,153.21,153.23,153.11,153.13,40013.0,130.4722,130.4892,130.387,130.4041,40013.0
2016-09-08 14:15:00,153.13,153.13,152.94,153.09,45146.0,130.4041,130.4041,130.2423,130.37,45146.0
2016-09-08 14:20:00,153.09,153.21,152.99,153.09,27041.0,130.37,130.4722,130.2849,130.37,27041.0
2016-09-08 14:25:00,153.08,153.34,153.05,153.24,29308.0,130.3615,130.5829,130.336,130.4978,29308.0
2016-09-08 14:30:00,153.24,153.43,153.2,153.39,21960.0,130.4978,130.6596,130.4637,130.6255,21960.0
2016-09-08 14:35:00,153.36,153.48,153.32,153.38,20827.0,130.5999,130.7021,130.5659,130.617,20827.0
2016-09-08 14:40:00,153.4,153.46,153.31,153.33,26077.0,130.634,130.6851,130.5574,130.5744,26077.0
2016-09-08 14:45:00,153.3,153.43,153.25,153.43,16654.0,130.5488,130.6596,130.5063,130.6596,16654.0
2016-09-08 14:50:00,153.41,153.42,153.26,153.33,17940.0,130.6425,130.651,130.5148,130.5744,17940.0
2016-09-08 14:55:00,153.36,153.47,153.35,153.4,16740.0,130.5999,130.6936,130.5914,130.634,16740.0
2016-09-08 15:00:00,153.45,153.49,153.35,153.39,31686.0,130.6766,130.7107,130.5914,130.6255,31686.0
2016-09-08 15:05:00,153.37,153.57,153.37,153.52,28077.0,130.6085,130.7788,130.6085,130.7362,28077.0
2016-09-08 15:10:00,153.52,153.64,153.47,153.63,25446.0,130.7362,130.8384,130.6936,130.8299,25446.0
2016-09-08 15:15:00,153.63,153.64,153.4,153.52,18549.0,130.8299,130.8384,130.634,130.7362,18549.0
2016-09-08 15:20:00,153.5,153.57,153.49,153.56,14230.0,130.7192,130.7788,130.7107,130.7703,14230.0
2016-09-08 15:25:00,153.54,153.56,153.35,153.35,18829.0,130.7532,130.7703,130.5914,130.5914,18829.0
2016-09-08 15:30:00,153.36,153.46,153.34,153.44,44678.0,130.5999,130.6851,130.5829,130.6681,44678.0
2016-09-08 15:35:00,153.44,153.64,153.43,153.54,29136.0,130.6681,130.8384,130.6596,130.7532,29136.0
2016-09-08 15:40:00,153.54,153.59,153.39,153.4,32956.0,130.7532,130.7958,130.6255,130.634,32956.0
2016-09-08 15:45:00,153.42,153.51,153.4,153.5,28395.0,130.651,130.7277,130.634,130.7192,28395.0
2016-09-08 15:50:00,153.51,153.61,153.51,153.53,54611.0,130.7277,130.8128,130.7277,130.7447,54611.0
2016-09-08 15:55:00,153.52,153.56,153.37,153.48,174548.0,130.7362,130.7703,130.6085,130.7021,174548.0
2016-09-09 09:30:00,152.59,152.79,151.13,151.49,152448.0,129.9442,130.1145,128.7009,129.0075,152448.0
2016-09-09 09:35:00,151.4,151.69,151.29,151.42,73333.0,128.9308,129.1778,128.8372,128.9479,73333.0
2016-09-09 09:40:00,151.36,151.87,151.36,151.57,58765.0,128.8968,129.3311,128.8968,129.0756,58765.0
2016-09-09 09:45:00,151.57,151.76,151.56,151.75,26725.0,129.0756,129.2374,129.0671,129.2289,26725.0
2016-09-09 09:50:00,151.7,152.24,151.69,151.91,45488.0,129.1863,129.6462,129.1778,129.3651,45488.0
2016-09-09 09:55:00,151.82,151.97,151.78,151.9,30069.0,129.2885,129.4162,129.2544,129.3566,30069.0
2016-09-09 10:00:00,151.87,152.08,151.8,151.87,48341.0,129.3311,129.5099,129.2715,129.3311,48341.0
2016-09-09 10:05:00,151.92,152.05,151.84,151.9,22999.0,129.3737,129.4844,129.3055,129.3566,22999.0
2016-09-09 10:10:00,151.92,151.97,151.84,151.87,17279.0,129.3737,129.4162,129.3055,129.3311,17279.0
2016-09-09 10:15:00,151.87,151.96,151.68,151.77,15637.0,129.3311,129.4077,129.1693,129.2459,15637.0
2016-09-09 10:20:00,151.75,151.83,151.71,151.76,14812.0,129.2289,129.297,129.1948,129.2374,14812.0
2016-09-09 10:25:00,151.78,151.84,151.6,151.75,14429.0,129.2544,129.3055,129.1011,129.2289,14429.0
2016-09-09 10:30:00,151.73,151.86,151.57,151.81,19004.0,129.2119,129.3226,129.0756,129.28,19004.0
2016-09-09 10:35:00,151.79,151.87,151.55,151.55,21193.0,129.2629,129.3311,129.0586,129.0586,21193.0
2016-09-09 10:40:00,151.53,151.67,151.53,151.54,16383.0,129.0415,129.1608,129.0415,129.05,16383.0
2016-09-09 10:45:00,151.51,151.58,151.28,151.3,29240.0,129.0245,129.0841,128.8286,128.8457,29240.0
2016-09-09 10:50:00,151.26,151.35,151.18,151.35,36875.0,128.8116,128.8882,128.7435,128.8882,36875.0
2016-09-09 10:55:00,151.32,151.55,151.3,151.55,23451.0,128.8627,129.0586,128.8457,129.0586,23451.0
2016-09-09 11:00:00,151.51,151.58,151.45,151.53,10831.0,129.0245,129.0841,128.9734,129.0415,10831.0
2016-09-09 11:05:00,151.5,151.74,151.49,151.68,12846.0,129.016,129.2204,129.0075,129.1693,12846.0
2016-09-09 11:10:00,151.68,151.71,151.56,151.63,18955.0,129.1693,129.1948,129.0671,129.1267,18955.0
2016-09-09 11:15:00,151.63,151.67,151.55,151.57,25649.0,129.1267,129.1608,129.0586,129.0756,25649.0
2016-09-09 11:20:00,151.55,151.64,151.53,151.55,16182.0,129.0586,129.1352,129.0415,129.0586,16182.0
2016-09-09 11:25:00,151.55,151.65,151.52,151.58,28935.0,129.0586,129.1437,129.033,129.0841,28935.0
2016-09-09 11:30:00,151.57,151.62,151.49,151.53,15138.0,129.0756,129.1182,129.0075,129.0415,15138.0
2016-09-09 11:35:00,151.49,151.65,151.49,151.65,13197.0,129.0075,129.1437,129.0075,129.1437,13197.0
2016-09-09 11:40:00,151.67,151.77,151.65,151.71,13661.0,129.1608,129.2459,129.1437,129.1948,13661.0
2016-09-09 11:45:00,151.71,151.72,151.52,151.63,17212.0,129.1948,129.2033,129.033,129.1267,17212.0
2016-09-09 11:50:00,151.62,151.66,151.53,151.55,8549.0,129.1182,129.1522,129.0415,129.0586,8549.0
2016-09-09 11:55:00,151.52,151.55,151.41,151.47,14167.0,129.033,129.0586,128.9393,128.9904,14167.0
2016-09-09 12:00:00,151.51,151.51,151.34,151.34,23356.0,129.0245,129.0245,128.8797,128.8797,23356.0
2016-09-09 12:05:00,151.32,151.4,151.27,151.39,18471.0,128.8627,128.9308,128.8201,128.9223,18471.0
2016-09-09 12:10:00,151.38,151.39,151.34,151.36,22282.0,128.9138,128.9223,128.8797,128.8968,22282.0
2016-09-09 12:15:00,151.37,151.39,151.25,151.29,11189.0,128.9053,128.9223,128.8031,128.8372,11189.0
2016-09-09 12:20:00,151.3,151.5,151.28,151.5,40859.0,128.8457,129.016,128.8286,129.016,40859.0
2016-09-09 12:25:00,151.48,151.53,151.39,151.48,19522.0,128.999,129.0415,128.9223,128.999,19522.0
2016-09-09 12:30:00,151.42,151.51,151.38,151.43,12943.0,128.9479,129.0245,128.9138,128.9564,12943.0
2016-09-09 12:35:00,151.5,151.58,151.48,151.51,6692.0,129.016,129.0841,128.999,129.0245,6692.0
2016-09-09 12:40:00,151.5,151.54,151.34,151.36,19666.0,129.016,129.05,128.8797,128.8968,19666.0
2016-09-09 12:45:00,151.36,151.4,151.3,151.35,16927.0,128.8968,128.9308,128.8457,128.8882,16927.0
2016-09-09 12:50:00,151.35,151.43,151.32,151.41,6811.0,128.8882,128.9564,128.8627,128.9393,6811.0
2016-09-09 12:55:00,151.43,151.49,151.31,151.45,10431.0,128.9564,129.0075,128.8542,128.9734,10431.0
2016-09-09 13:00:00,151.47,151.47,151.32,151.32,13555.0,128.9904,128.9904,128.8627,128.8627,13555.0
2016-09-09 13:05:00,151.31,151.47,151.31,151.32,23859.0,128.8542,128.9904,128.8542,128.8627,23859.0
2016-09-09 13:10:00,151.35,151.43,151.29,151.32,15295.0,128.8882,128.9564,128.8372,128.8627,15295.0
2016-09-09 13:15:00,151.34,151.42,151.28,151.37,7766.0,128.8797,128.9479,128.8286,128.9053,7766.0
2016-09-09 13:20:00,151.37,151.38,151.27,151.38,13466.0,128.9053,128.9138,128.8201,128.9138,13466.0
2016-09-09 13:25:00,151.39,151.49,151.38,151.45,10925.0,128.9223,129.0075,128.9138,128.9734,10925.0
2016-09-09 13:30:00,151.48,151.5,151.44,151.48,5193.0,128.999,129.016,128.9649,128.999,5193.0
2016-09-09 13:35:00,151.46,151.47,151.36,151.39,9444.0,128.9819,128.9904,128.8968,128.9223,9444.0
2016-09-09 13:40:00,151.37,151.38,151.24,151.26,13773.0,128.9053,128.9138,128.7946,128.8116,13773.0
2016-09-09 13:45:00,151.25,151.32,151.19,151.23,13186.0,128.8031,128.8627,128.752,128.7861,13186.0
2016-09-09 13:50:00,151.2,151.32,151.17,151.22,12695.0,128.7605,128.8627,128.735,128.7775,12695.0
2016-09-09 13:55:00,151.23,151.38,151.2,151.31,25119.0,128.7861,128.9138,128.7605,128.8542,25119.0
2016-09-09 14:00:00,151.31,151.33,151.08,151.14,18932.0,128.8542,128.8712,128.6583,128.7094,18932.0
2016-09-09 14:05:00,151.16,151.19,151.04,151.04,17401.0,128.7264,128.752,128.6243,128.6243,17401.0
2016-09-09 14:10:00,151.06,151.07,150.94,151.0,59461.0,128.6413,128.6498,128.5391,128.5902,59461.0
2016-09-09 14:15:00,151.03,151.09,150.94,151.03,16171.0,128.6157,128.6668,128.5391,128.6157,16171.0
2016-09-09 14:20:00,151.06,151.14,151.0,151.12,11907.0,128.6413,128.7094,128.5902,128.6924,11907.0
2016-09-09 14:25:00,151.1,151.21,151.03,151.19,18323.0,128.6753,128.769,128.6157,128.752,18323.0
2016-09-09 14:30:00,151.19,151.26,151.09,151.16,16496.0,128.752,128.8116,128.6668,128.7264,16496.0
2016-09-09 14:35:00,151.19,151.44,151.17,151.38,24962.0,128.752,128.9649,128.735,128.9138,24962.0
2016-09-09 14:40:00,151.4,151.41,151.23,151.3,26374.0,128.9308,128.9393,128.7861,128.8457,26374.0
2016-09-09 14:45:00,151.27,151.35,151.13,151.2,15683.0,128.8201,128.8882,128.7009,128.7605,15683.0
2016-09-09 14:50:00,151.21,151.27,151.14,151.17,20367.0,128.769,128.8201,128.7094,128.735,20367.0
2016-09-09 14:55:00,151.18,151.34,151.18,151.3,34441.0,128.7435,128.8797,128.7435,128.8457,34441.0
2016-09-09 15:00:00,151.31,151.4,151.23,151.23,11438.0,128.8542,128.9308,128.7861,128.7861,11438.0
2016-09-09 15:05:00,151.21,151.33,151.2,151.28,19437.0,128.769,128.8712,128.7605,128.8286,19437.0
2016-09-09 15:10:00,151.27,151.3,151.08,151.16,17092.0,128.8201,128.8457,128.6583,128.7264,17092.0
2016-09-09 15:15:00,151.12,151.36,151.12,151.21,15733.0,128.6924,128.8968,128.6924,128.769,15733.0
2016-09-09 15:20:00,151.21,151.3,151.13,151.26,12877.0,128.769,128.8457,128.7009,128.8116,12877.0
2016-09-09 15:25:00,151.28,151.36,151.1,151.1,27500.0,128.8286,128.8968,128.6753,128.6753,27500.0
2016-09-09 15:30:00,151.13,151.19,150.98,151.0,32682.0,128.7009,128.752,128.5732,128.5902,32682.0
2016-09-09 15:35:00,150.99,151.03,150.85,150.92,38909.0,128.5817,128.6157,128.4625,128.5221,38909.0
2016-09-09 15:40:00,150.93,151.08,150.92,151.05,53334.0,128.5306,128.6583,128.5221,128.6328,53334.0
2016-09-09 15:45:00,151.07,151.07,150.94,150.97,51169.0,128.6498,128.6498,128.5391,128.5646,51169.0
2016-09-09 15:50:00,150.95,151.01,150.89,150.98,54359.0,128.5476,128.5987,128.4965,128.5732,54359.0
2016-09-09 15:55:00,150.98,151.02,150.7,150.7,213263.0,128.5732,128.6072,128.3347,128.3347,213263.0
2016-09-12 09:30:00,150.6,151.42,150.4,151.22,83256.0,128.2496,128.9479,128.0792,128.7775,83256.0
2016-09-12 09:35:00,151.22,151.33,150.89,151.06,43488.0,128.7775,128.8712,128.4965,128.6413,43488.0
2016-09-12 09:40:00,151.07,151.25,150.83,151.2,29852.0,128.6498,128.8031,128.4454,128.7605,29852.0
2016-09-12 09:45:00,151.22,151.79,151.17,151.69,76417.0,128.7775,129.2629,128.735,129.1778,76417.0
2016-09-12 09:50:00,151.69,151.69,151.21,151.64,49132.0,129.1778,129.1778,128.769,129.1352,49132.0
2016-09-12 09:55:00,151.61,151.65,151.34,151.37,41800.0,129.1097,129.1437,128.8797,128.9053,41800.0
2016-09-12 10:00:00,151.42,151.66,151.26,151.47,45005.0,128.9479,129.1522,128.8116,128.9904,45005.0
2016-09-12 10:05:00,151.45,151.49,151.12,151.12,16201.0,128.9734,129.0075,128.6924,128.6924,16201.0
2016-09-12 10:10:00,151.1,151.21,150.93,151.16,15796.0,128.6753,128.769,128.5306,128.7264,15796.0
2016-09-12 10:15:00,151.19,151.33,151.09,151.23,12020.0,128.752,128.8712,128.6668,128.7861,12020.0
2016-09-12 10:20:00,151.21,151.47,151.04,151.04,33537.0,128.769,128.9904,128.6243,128.6243,33537.0
2016-09-12 10:25:00,151.08,151.17,150.96,151.07,43643.0,128.6583,128.735,128.5561,128.6498,43643.0
2016-09-12 10:30:00,151.08,151.15,150.97,151.03,17460.0,128.6583,128.7179,128.5646,128.6157,17460.0
2016-09-12 10:35:00,151.04,151.08,150.91,150.92,20224.0,128.6243,128.6583,128.5135,128.5221,20224.0
2016-09-12 10:40:00,150.95,151.08,150.93,151.01,14972.0,128.5476,128.6583,128.5306,128.5987,14972.0
2016-09-12 10:45:00,151.0,151.03,150.77,150.78,16351.0,128.5902,128.6157,128.3943,128.4028,16351.0
2016-09-12 10:50:00,150.75,150.78,150.45,150.48,25706.0,128.3773,128.4028,128.1218,128.1474,25706.0
2016-09-12 10:55:00,150.48,150.63,150.48,150.63,29703.0,128.1474,128.2751,128.1474,128.2751,29703.0
2016-09-12 11:00:00,150.63,150.75,150.54,150.7,31034.0,128.2751,128.3773,128.1985,128.3347,31034.0
2016-09-12 11:05:00,150.71,150.73,150.62,150.68,9397.0,128.3432,128.3603,128.2666,128.3177,9397.0
2016-09-12 11:10:00,150.71,150.75,150.56,150.67,18076.0,128.3432,128.3773,128.2155,128.3092,18076.0
2016-09-12 11:15:00,150.64,150.64,150.46,150.58,21172.0,128.2836,128.2836,128.1303,128.2325,21172.0
2016-09-12 11:20:00,150.56,150.71,150.48,150.48,17910.0,128.2155,128.3432,128.1474,128.1474,17910.0
2016-09-12 11:25:00,150.48,150.5,150.31,150.38,20707.0,128.1474,128.1644,128.0026,128.0622,20707.0
2016-09-12 11:30:00,150.39,150.46,150.26,150.46,28309.0,128.0707,128.1303,127.96,128.1303,28309.0
2016-09-12 11:35:00,150.46,150.6,150.42,150.6,19138.0,128.1303,128.2496,128.0963,128.2496,19138.0
2016-09-12 11:40:00,150.61,150.66,150.53,150.53,11225.0,128.2581,128.3006,128.1899,128.1899,11225.0
2016-09-12 11:45:00,150.54,150.66,150.51,150.57,15789.0,128.1985,128.3006,128.1729,128.224,15789.0
2016-09-12 11:50:00,150.57,150.66,150.54,150.55,12138.0,128.224,128.3006,128.1985,128.207,12138.0
2016-09-12 11:55:00,150.55,150.67,150.55,150.59,7791.0,128.207,128.3092,128.207,128.241,7791.0
2016-09-12 12:00:00,150.6,150.64,150.53,150.57,12593.0,128.2496,128.2836,128.1899,128.224,12593.0
2016-09-12 12:05:00,150.57,150.65,150.56,150.62,9673.0,128.224,128.2921,128.2155,128.2666,9673.0
2016-09-12 12:10:00,150.62,150.65,150.57,150.64,9104.0,128.2666,128.2921,128.224,128.2836,9104.0
2016-09-12 12:15:00,150.64,150.67,150.6,150.67,15141.0,128.2836,128.3092,128.2496,128.3092,15141.0
2016-09-12 12:20:00,150.67,150.69,150.63,150.68,9466.0,128.3092,128.3262,128.2751,128.3177,9466.0
2016-09-12 12:25:00,150.67,150.76,150.66,150.76,22188.0,128.3092,128.3858,128.3006,128.3858,22188.0
2016-09-12 12:30:00,150.75,150.93,150.73,150.88,10603.0,128.3773,128.5306,128.3603,128.488,10603.0
2016-09-12 12:35:00,150.88,151.02,150.87,151.02,13618.0,128.488,128.6072,128.4795,128.6072,13618.0
2016-09-12 12:40:00,151.0,151.02,150.88,150.89,10488.0,128.5902,128.6072,128.488,128.4965,10488.0
2016-09-12 12:45:00,150.92,151.0,150.89,150.96,16020.0,128.5221,128.5902,128.4965,128.5561,16020.0
2016-09-12 12:50:00,150.96,151.15,150.93,151.15,18817.0,128.5561,128.7179,128.5306,128.7179,18817.0
2016-09-12 12:55:00,151.15,151.16,151.07,151.13,23375.0,128.7179,128.7264,128.6498,128.7009,23375.0
2016-09-12 13:00:00,151.12,151.15,151.01,151.08,9617.0,128.6924,128.7179,128.5987,128.6583,9617.0
2016-09-12 13:05:00,151.08,151.08,150.99,151.05,6950.0,128.6583,128.6583,128.5817,128.6328,6950.0
2016-09-12 13:10:00,151.05,151.18,151.04,151.18,13877.0,128.6328,128.7435,128.6243,128.7435,13877.0
2016-09-12 13:15:00,151.19,151.67,151.19,151.29,31802.0,128.752,129.1608,128.752,128.8372,31802.0
2016-09-12 13:20:00,151.25,151.37,151.08,151.12,11425.0,128.8031,128.9053,128.6583,128.6924,11425.0
2016-09-12 13:25:00,151.12,151.27,150.96,150.96,18990.0,128.6924,128.8201,128.5561,128.5561,18990.0
2016-09-12 13:30:00,150.95,151.0,150.78,150.85,14418.0,128.5476,128.5902,128.4028,128.4625,14418.0
2016-09-12 13:35:00,150.88,151.1,150.72,151.06,15458.0,128.488,128.6753,128.3517,128.6413,15458.0
2016-09-12 13:40:00,151.04,151.07,150.81,150.92,12988.0,128.6243,128.6498,128.4284,128.5221,12988.0
2016-09-12 13:45:00,150.97,151.26,150.97,151.26,13981.0,128.5646,128.8116,128.5646,128.8116,13981.0
2016-09-12 13:50:00,151.19,151.25,151.07,151.16,15285.0,128.752,128.8031,128.6498,128.7264,15285.0
2016-09-12 13:55:00,151.17,151.39,151.08,151.35,21734.0,128.735,128.9223,128.6583,128.8882,21734.0
2016-09-12 14:00:00,151.37,151.63,151.32,151.58,17109.0,128.9053,129.1267,128.8627,129.0841,17109.0
2016-09-12 14:05:00,151.57,151.6,151.34,151.36,22220.0,129.0756,129.1011,128.8797,128.8968,22220.0
2016-09-12 14:10:00,151.41,151.51,151.32,151.5,16195.0,128.9393,129.0245,128.8627,129.016,16195.0
2016-09-12 14:15:00,151.5,151.54,151.32,151.52,22171.0,129.016,129.05,128.8627,129.033,22171.0
2016-09-12 14:20:00,151.51,151.57,151.45,151.54,20938.0,129.0245,129.0756,128.9734,129.05,20938.0
2016-09-12 14:25:00,151.56,151.57,151.4,151.44,12950.0,129.0671,129.0756,128.9308,128.9649,12950.0
2016-09-12 14:30:00,151.45,151.53,151.36,151.38,14718.0,128.9734,129.0415,128.8968,128.9138,14718.0
2016-09-12 14:35:00,151.39,151.75,151.37,151.67,17131.0,128.9223,129.2289,128.9053,129.1608,17131.0
2016-09-12 14:40:00,151.68,151.71,151.5,151.68,27696.0,129.1693,129.1948,129.016,129.1693,27696.0
2016-09-12 14:45:00,151.7,151.71,151.51,151.53,19303.0,129.1863,129.1948,129.0245,129.0415,19303.0
2016-09-12 14:50:00,151.54,151.62,151.54,151.6,14858.0,129.05,129.1182,129.05,129.1011,14858.0
2016-09-12 14:55:00,151.6,151.69,151.47,151.62,14980.0,129.1011,129.1778,128.9904,129.1182,14980.0
2016-09-12 15:00:00,151.62,151.73,151.62,151.69,20214.0,129.1182,129.2119,129.1182,129.1778,20214.0
2016-09-12 15:05:00,151.69,151.75,151.57,151.7,24178.0,129.1778,129.2289,129.0756,129.1863,24178.0
2016-09-12 15:10:00,151.7,151.71,151.61,151.62,33877.0,129.1863,129.1948,129.1097,129.1182,33877.0
2016-09-12 15:15:00,151.63,151.63,151.45,151.48,18261.0,129.1267,129.1267,128.9734,128.999,18261.0
2016-09-12 15:20:00,151.48,151.65,151.42,151.63,20025.0,128.999,129.1437,128.9479,129.1267,20025.0
2016-09-12 15:25:00,151.6,151.73,151.6,151.68,11556.0,129.1011,129.2119,129.1011,129.1693,11556.0
2016-09-12 15:30:00,151.7,151.77,151.63,151.7,37044.0,129.1863,129.2459,129.1267,129.1863,37044.0
2016-09-12 15:35:00,151.72,151.84,151.67,151.73,29115.0,129.2033,129.3055,129.1608,129.2119,29115.0
2016-09-12 15:40:00,151.74,151.99,151.74,151.88,55328.0,129.2204,129.4333,129.2204,129.3396,55328.0
2016-09-12 15:45:00,151.86,151.86,151.71,151.83,42732.0,129.3226,129.3226,129.1948,129.297,42732.0
2016-09-12 15:50:00,151.83,151.83,151.56,151.64,64588.0,129.297,129.297,129.0671,129.1352,64588.0
2016-09-12 15:55:00,151.63,151.78,151.61,151.69,140317.0,129.1267,129.2544,129.1097,129.1778,140317.0
2016-09-13 09:30:00,151.18,151.58,150.25,150.45,67624.0,128.7435,129.0841,127.9515,128.1218,67624.0
2016-09-13 09:35:00,150.35,150.8,150.07,150.57,54397.0,128.0367,128.4199,127.7982,128.224,54397.0
2016-09-13 09:40:00,150.63,150.9,150.57,150.79,33683.0,128.2751,128.505,128.224,128.4114,33683.0
2016-09-13 09:45:00,150.84,150.85,150.56,150.78,32913.0,128.4539,128.4625,128.2155,128.4028,32913.0
2016-09-13 09:50:00,150.78,151.25,150.75,151.25,47428.0,128.4028,128.8031,128.3773,128.8031,47428.0
2016-09-13 09:55:00,151.17,151.33,150.99,151.18,42738.0,128.735,128.8712,128.5817,128.7435,42738.0
2016-09-13 10:00:00,151.17,151.43,151.0,151.38,21090.0,128.735,128.9564,128.5902,128.9138,21090.0
2016-09-13 10:05:00,151.36,151.4,151.1,151.15,18026.0,128.8968,128.9308,128.6753,128.7179,18026.0
2016-09-13 10:10:00,151.16,151.21,151.07,151.14,31468.0,128.7264,128.769,128.6498,128.7094,31468.0
2016-09-13 10:15:00,151.13,151.38,151.11,151.18,39607.0,128.7009,128.9138,128.6839,128.7435,39607.0
2016-09-13 10:20:00,151.15,151.18,150.98,151.12,21330.0,128.7179,128.7435,128.5732,128.6924,21330.0
2016-09-13 10:25:00,151.14,151.17,151.01,151.05,29145.0,128.7094,128.735,128.5987,128.6328,29145.0
2016-09-13 10:30:00,151.03,151.31,150.98,151.31,28398.0,128.6157,128.8542,128.5732,128.8542,28398.0
2016-09-13 10:35:00,151.29,151.34,151.11,151.28,14140.0,128.8372,128.8797,128.6839,128.8286,14140.0
2016-09-13 10:40:00,151.26,151.26,151.13,151.18,12991.0,128.8116,128.8116,128.7009,128.7435,12991.0
2016-09-13 10:45:00,151.17,151.26,151.05,151.11,23146.0,128.735,128.8116,128.6328,128.6839,23146.0
2016-09-13 10:50:00,151.09,151.11,151.0,151.03,19538.0,128.6668,128.6839,128.5902,128.6157,19538.0
2016-09-13 10:55:00,151.04,151.17,151.01,151.15,31328.0,128.6243,128.735,128.5987,128.7179,31328.0
2016-09-13 11:00:00,151.11,151.18,151.06,151.14,12895.0,128.6839,128.7435,128.6413,128.7094,12895.0
2016-09-13 11:05:00,151.18,151.18,151.11,151.11,5595.0,128.7435,128.7435,128.6839,128.6839,5595.0
2016-09-13 11:10:00,151.14,151.17,151.07,151.1,13581.0,128.7094,128.735,128.6498,128.6753,13581.0
2016-09-13 11:15:00,151.1,151.12,151.01,151.03,14061.0,128.6753,128.6924,128.5987,128.6157,14061.0
2016-09-13 11:20:00,151.03,151.08,150.95,151.02,18318.0,128.6157,128.6583,128.5476,128.6072,18318.0
2016-09-13 11:25:00,151.02,151.15,151.0,151.07,13650.0,128.6072,128.7179,128.5902,128.6498,13650.0
2016-09-13 11:30:00,151.08,151.11,150.86,150.88,13857.0,128.6583,128.6839,128.471,128.488,13857.0
2016-09-13 11:35:00,150.89,151.01,150.87,150.99,12595.0,128.4965,128.5987,128.4795,128.5817,12595.0
2016-09-13 11:40:00,150.98,151.1,150.94,151.1,8195.0,128.5732,128.6753,128.5391,128.6753,8195.0
2016-09-13 11:45:00,151.07,151.12,150.93,150.97,8610.0,128.6498,128.6924,128.5306,128.5646,8610.0
2016-09-13 11:50:00,150.97,151.02,150.87,151.0,10413.0,128.5646,128.6072,128.4795,128.5902,10413.0
2016-09-13 11:55:00,150.98,151.1,150.97,151.1,7671.0,128.5732,128.6753,128.5646,128.6753,7671.0
2016-09-13 12:00:00,151.1,151.13,150.99,151.06,11206.0,128.6753,128.7009,128.5817,128.6413,11206.0
2016-09-13 12:05:00,151.05,151.26,151.05,151.2,13514.0,128.6328,128.8116,128.6328,128.7605,13514.0
2016-09-13 12:10:00,151.19,151.37,151.17,151.36,12935.0,128.752,128.9053,128.735,128.8968,12935.0
2016-09-13 12:15:00,151.35,151.36,151.18,151.19,12931.0,128.8882,128.8968,128.7435,128.752,12931.0
2016-09-13 12:20:00,151.19,151.23,151.05,151.08,7237.0,128.752,128.7861,128.6328,128.6583,7237.0
2016-09-13 12:25:00,151.08,151.1,150.95,151.02,16294.0,128.6583,128.6753,128.5476,128.6072,16294.0
2016-09-13 12:30:00,151.03,151.03,150.86,150.92,16513.0,128.6157,128.6157,128.471,128.5221,16513.0
2016-09-13 12:35:00,150.9,150.97,150.83,150.92,12345.0,128.505,128.5646,128.4454,128.5221,12345.0
2016-09-13 12:40:00,150.9,151.03,150.8,151.0,13902.0,128.505,128.6157,128.4199,128.5902,13902.0
2016-09-13 12:45:00,150.97,151.0,150.84,150.87,4910.0,128.5646,128.5902,128.4539,128.4795,4910.0
2016-09-13 12:50:00,150.83,150.89,150.77,150.82,7484.0,128.4454,128.4965,128.3943,128.4369,7484.0
2016-09-13 12:55:00,150.83,150.85,150.69,150.81,13237.0,128.4454,128.4625,128.3262,128.4284,13237.0
2016-09-13 13:00:00,150.87,150.87,150.51,150.61,13775.0,128.4795,128.4795,128.1729,128.2581,13775.0
2016-09-13 13:05:00,150.64,150.81,150.59,150.78,9235.0,128.2836,128.4284,128.241,128.4028,9235.0
2016-09-13 13:10:00,150.8,150.99,150.73,150.98,10661.0,128.4199,128.5817,128.3603,128.5732,10661.0
2016-09-13 13:15:00,150.96,151.29,150.96,151.26,7855.0,128.5561,128.8372,128.5561,128.8116,7855.0
2016-09-13 13:20:00,151.31,151.38,151.19,151.19,8105.0,128.8542,128.9138,128.752,128.752,8105.0
2016-09-13 13:25:00,151.18,151.29,151.03,151.26,6502.0,128.7435,128.8372,128.6157,128.8116,6502.0
2016-09-13 13:30:00,151.29,151.38,150.96,150.96,10612.0,128.8372,128.9138,128.5561,128.5561,10612.0
2016-09-13 13:35:00,150.96,151.13,150.88,150.98,14296.0,128.5561,128.7009,128.488,128.5732,14296.0
2016-09-13 13:40:00,151.04,151.1,150.76,150.78,7402.0,128.6243,128.6753,128.3858,128.4028,7402.0
2016-09-13 13:45:00,150.79,150.82,150.64,150.73,9236.0,128.4114,128.4369,128.2836,128.3603,9236.0
2016-09-13 13:50:00,150.77,150.79,150.56,150.59,6834.0,128.3943,128.4114,128.2155,128.241,6834.0
2016-09-13 13:55:00,150.61,150.86,150.6,150.82,11245.0,128.2581,128.471,128.2496,128.4369,11245.0
2016-09-13 14:00:00,150.81,150.84,150.67,150.83,10024.0,128.4284,128.4539,128.3092,128.4454,10024.0
2016-09-13 14:05:00,150.78,150.86,150.73,150.81,4450.0,128.4028,128.471,128.3603,128.4284,4450.0
2016-09-13 14:10:00,150.81,150.86,150.72,150.83,10972.0,128.4284,128.471,128.3517,128.4454,10972.0
2016-09-13 14:15:00,150.81,150.81,150.65,150.68,10064.0,128.4284,128.4284,128.2921,128.3177,10064.0
2016-09-13 14:20:00,150.66,150.75,150.59,150.74,8736.0,128.3006,128.3773,128.241,128.3688,8736.0
2016-09-13 14:25:00,150.72,150.73,150.58,150.6,6771.0,128.3517,128.3603,128.2325,128.2496,6771.0
2016-09-13 14:30:00,150.57,150.71,150.51,150.6,9345.0,128.224,128.3432,128.1729,128.2496,9345.0
2016-09-13 14:35:00,150.61,150.76,150.59,150.74,11823.0,128.2581,128.3858,128.241,128.3688,11823.0
2016-09-13 14:40:00,150.81,150.83,150.73,150.83,9083.0,128.4284,128.4454,128.3603,128.4454,9083.0
2016-09-13 14:45:00,150.82,150.87,150.75,150.82,7960.0,128.4369,128.4795,128.3773,128.4369,7960.0
2016-09-13 14:50:00,150.83,150.93,150.8,150.85,8559.0,128.4454,128.5306,128.4199,128.4625,8559.0
2016-09-13 14:55:00,150.86,150.89,150.66,150.66,8692.0,128.471,128.4965,128.3006,128.3006,8692.0
2016-09-13 15:00:00,150.67,150.7,150.52,150.58,32103.0,128.3092,128.3347,128.1814,128.2325,32103.0
2016-09-13 15:05:00,150.58,150.61,150.52,150.54,12048.0,128.2325,128.2581,128.1814,128.1985,12048.0
2016-09-13 15:10:00,150.54,150.55,150.37,150.43,15954.0,128.1985,128.207,128.0537,128.1048,15954.0
2016-09-13 15:15:00,150.46,150.84,150.45,150.79,36635.0,128.1303,128.4539,128.1218,128.4114,36635.0
2016-09-13 15:20:00,150.8,150.97,150.8,150.89,15137.0,128.4199,128.5646,128.4199,128.4965,15137.0
2016-09-13 15:25:00,150.9,150.99,150.87,150.92,11057.0,128.505,128.5817,128.4795,128.5221,11057.0
2016-09-13 15:30:00,150.95,151.1,150.88,150.94,25002.0,128.5476,128.6753,128.488,128.5391,25002.0
2016-09-13 15:35:00,150.92,151.01,150.86,151.0,23218.0,128.5221,128.5987,128.471,128.5902,23218.0
2016-09-13 15:40:00,151.01,151.02,150.74,150.77,40904.0,128.5987,128.6072,128.3688,128.3943,40904.0
2016-09-13 15:45:00,150.76,150.85,150.65,150.77,57865.0,128.3858,128.4625,128.2921,128.3943,57865.0
2016-09-13 15:50:00,150.79,151.1,150.79,151.09,87613.0,128.4114,128.6753,128.4114,128.6668,87613.0
2016-09-13 15:55:00,151.08,151.1,150.73,150.74,88664.0,128.6583,128.6753,128.3603,128.3688,88664.0
2016-09-14 09:30:00,150.71,150.99,150.58,150.94,38744.0,128.3432,128.5817,128.2325,128.5391,38744.0
2016-09-14 09:35:00,150.96,151.06,150.51,150.53,19918.0,128.5561,128.6413,128.1729,128.1899,19918.0
2016-09-14 09:40:00,150.52,150.74,150.2,150.69,31399.0,128.1814,128.3688,127.9089,128.3262,31399.0
2016-09-14 09:45:00,150.63,150.91,150.62,150.86,20168.0,128.2751,128.5135,128.2666,128.471,20168.0
2016-09-14 09:50:00,150.81,151.06,150.8,151.04,54848.0,128.4284,128.6413,128.4199,128.6243,54848.0
2016-09-14 09:55:00,150.99,151.2,150.94,151.18,37809.0,128.5817,128.7605,128.5391,128.7435,37809.0
2016-09-14 10:00:00,151.14,151.27,151.1,151.15,15031.0,128.7094,128.8201,128.6753,128.7179,15031.0
2016-09-14 10:05:00,151.15,151.31,151.1,151.22,15644.0,128.7179,128.8542,128.6753,128.7775,15644.0
2016-09-14 10:10:00,151.22,151.62,151.13,151.62,36795.0,128.7775,129.1182,128.7009,129.1182,36795.0
2016-09-14 10:15:00,151.58,151.59,151.39,151.48,13712.0,129.0841,129.0926,128.9223,128.999,13712.0
2016-09-14 10:20:00,151.51,151.98,151.48,151.96,38889.0,129.0245,129.4247,128.999,129.4077,38889.0
2016-09-14 10:25:00,151.97,152.25,151.68,151.77,57925.0,129.4162,129.6547,129.1693,129.2459,57925.0
2016-09-14 10:30:00,151.76,151.82,151.61,151.74,22812.0,129.2374,129.2885,129.1097,129.2204,22812.0
2016-09-14 10:35:00,151.71,151.81,151.68,151.73,14017.0,129.1948,129.28,129.1693,129.2119,14017.0
2016-09-14 10:40:00,151.68,151.71,151.56,151.56,15091.0,129.1693,129.1948,129.0671,129.0671,15091.0
2016-09-14 10:45:00,151.56,151.63,151.47,151.51,13067.0,129.0671,129.1267,128.9904,129.0245,13067.0
2016-09-14 10:50:00,151.5,151.58,151.44,151.52,14379.0,129.016,129.0841,128.9649,129.033,14379.0
2016-09-14 10:55:00,151.52,151.6,151.46,151.49,17908.0,129.033,129.1011,128.9819,129.0075,17908.0
2016-09-14 11:00:00,151.47,151.55,151.45,151.5,12465.0,128.9904,129.0586,128.9734,129.016,12465.0
2016-09-14 11:05:00,151.53,151.66,151.49,151.57,10258.0,129.0415,129.1522,129.0075,129.0756,10258.0
2016-09-14 11:10:00,151.57,151.77,151.4,151.63,17800.0,129.0756,129.2459,128.9308,129.1267,17800.0
2016-09-14 11:15:00,151.64,151.75,151.6,151.6,13439.0,129.1352,129.2289,129.1011,129.1011,13439.0
2016-09-14 11:20:00,151.59,151.77,151.56,151.75,17210.0,129.0926,129.2459,129.0671,129.2289,17210.0
2016-09-14 11:25:00,151.77,151.9,151.68,151.68,18921.0,129.2459,129.3566,129.1693,129.1693,18921.0
2016-09-14 11:30:00,151.71,151.74,151.62,151.67,8793.0,129.1948,129.2204,129.1182,129.1608,8793.0
2016-09-14 11:35:00,151.66,151.93,151.64,151.91,16745.0,129.1522,129.3822,129.1352,129.3651,16745.0
2016-09-14 11:40:00,151.91,151.91,151.82,151.85,17454.0,129.3651,129.3651,129.2885,129.314,17454.0
2016-09-14 11:45:00,151.84,151.95,151.74,151.85,11561.0,129.3055,129.3992,129.2204,129.314,11561.0
2016-09-14 11:50:00,151.8,152.0,151.8,151.9,14134.0,129.2715,129.4418,129.2715,129.3566,14134.0
2016-09-14 11:55:00,151.92,152.11,151.86,152.06,12761.0,129.3737,129.5355,129.3226,129.4929,12761.0
2016-09-14 12:00:00,152.07,152.12,151.75,151.9,16901.0,129.5014,129.544,129.2289,129.3566,16901.0
2016-09-14 12:05:00,151.89,151.94,151.71,151.79,12822.0,129.3481,129.3907,129.1948,129.2629,12822.0
2016-09-14 12:10:00,151.8,151.82,151.6,151.64,10612.0,129.2715,129.2885,129.1011,129.1352,10612.0
2016-09-14 12:15:00,151.68,151.72,151.57,151.65,38946.0,129.1693,129.2033,129.0756,129.1437,38946.0
2016-09-14 12:20:00,151.64,151.66,151.52,151.52,9191.0,129.1352,129.1522,129.033,129.033,9191.0
2016-09-14 12:25:00,151.53,151.59,151.52,151.52,9222.0,129.0415,129.0926,129.033,129.033,9222.0
2016-09-14 12:30:00,151.52,151.57,151.43,151.46,10089.0,129.033,129.0756,128.9564,128.9819,10089.0
2016-09-14 12:35:00,151.46,151.46,151.34,151.34,7446.0,128.9819,128.9819,128.8797,128.8797,7446.0
2016-09-14 12:40:00,151.26,151.31,151.21,151.25,10733.0,128.8116,128.8542,128.769,128.8031,10733.0
2016-09-14 12:45:00,151.28,151.36,151.16,151.2,7417.0,128.8286,128.8968,128.7264,128.7605,7417.0
2016-09-14 12:50:00,151.19,151.25,151.16,151.23,6262.0,128.752,128.8031,128.7264,128.7861,6262.0
2016-09-14 12:55:00,151.19,151.21,151.12,151.19,5731.0,128.752,128.769,128.6924,128.752,5731.0
2016-09-14 13:00:00,151.17,151.25,151.12,151.21,5171.0,128.735,128.8031,128.6924,128.769,5171.0
2016-09-14 13:05:00,151.21,151.24,151.12,151.18,7039.0,128.769,128.7946,128.6924,128.7435,7039.0
2016-09-14 13:10:00,151.22,151.22,151.05,151.12,4670.0,128.7775,128.7775,128.6328,128.6924,4670.0
2016-09-14 13:15:00,151.11,151.16,151.08,151.1,4223.0,128.6839,128.7264,128.6583,128.6753,4223.0
2016-09-14 13:20:00,151.08,151.16,151.02,151.16,4415.0,128.6583,128.7264,128.6072,128.7264,4415.0
2016-09-14 13:25:00,151.18,151.21,151.1,151.1,3628.0,128.7435,128.769,128.6753,128.6753,3628.0
2016-09-14 13:30:00,151.11,151.2,151.08,151.14,4803.0,128.6839,128.7605,128.6583,128.7094,4803.0
2016-09-14 13:35:00,151.14,151.21,151.02,151.19,6268.0,128.7094,128.769,128.6072,128.752,6268.0
2016-09-14 13:40:00,151.19,151.19,151.1,151.15,4780.0,128.752,128.752,128.6753,128.7179,4780.0
2016-09-14 13:45:00,151.14,151.19,151.03,151.03,6095.0,128.7094,128.752,128.6157,128.6157,6095.0
2016-09-14 13:50:00,151.04,151.07,151.0,151.05,11497.0,128.6243,128.6498,128.5902,128.6328,11497.0
2016-09-14 13:55:00,151.04,151.1,151.01,151.02,5002.0,128.6243,128.6753,128.5987,128.6072,5002.0
2016-09-14 14:00:00,151.02,151.02,150.8,150.8,10893.0,128.6072,128.6072,128.4199,128.4199,10893.0
2016-09-14 14:05:00,150.82,150.89,150.74,150.76,7490.0,128.4369,128.4965,128.3688,128.3858,7490.0
2016-09-14 14:10:00,150.74,150.78,150.72,150.75,10695.0,128.3688,128.4028,128.3517,128.3773,10695.0
2016-09-14 14:15:00,150.75,150.9,150.72,150.87,12022.0,128.3773,128.505,128.3517,128.4795,12022.0
2016-09-14 14:20:00,150.83,150.89,150.74,150.87,8067.0,128.4454,128.4965,128.3688,128.4795,8067.0
2016-09-14 14:25:00,150.86,150.89,150.75,150.88,7344.0,128.471,128.4965,128.3773,128.488,7344.0
2016-09-14 14:30:00,150.84,150.89,150.73,150.73,7428.0,128.4539,128.4965,128.3603,128.3603,7428.0
2016-09-14 14:35:00,150.73,150.79,150.71,150.73,5797.0,128.3603,128.4114,128.3432,128.3603,5797.0
2016-09-14 14:40:00,150.74,150.95,150.7,150.86,10343.0,128.3688,128.5476,128.3347,128.471,10343.0
2016-09-14 14:45:00,150.89,150.91,150.76,150.8,5064.0,128.4965,128.5135,128.3858,128.4199,5064.0
2016-09-14 14:50:00,150.76,150.93,150.76,150.78,11291.0,128.3858,128.5306,128.3858,128.4028,11291.0
2016-09-14 14:55:00,150.77,150.95,150.77,150.86,7849.0,128.3943,128.5476,128.3943,128.471,7849.0
2016-09-14 15:00:00,150.84,150.89,150.75,150.87,9317.0,128.4539,128.4965,128.3773,128.4795,9317.0
2016-09-14 15:05:00,150.86,150.88,150.75,150.84,13692.0,128.471,128.488,128.3773,128.4539,13692.0
2016-09-14 15:10:00,150.83,150.87,150.71,150.78,14036.0,128.4454,128.4795,128.3432,128.4028,14036.0
2016-09-14 15:15:00,150.75,150.76,150.64,150.65,14572.0,128.3773,128.3858,128.2836,128.2921,14572.0
2016-09-14 15:20:00,150.65,150.73,150.64,150.71,30441.0,128.2921,128.3603,128.2836,128.3432,30441.0
2016-09-14 15:25:00,150.71,150.71,150.63,150.63,21341.0,128.3432,128.3432,128.2751,128.2751,21341.0
2016-09-14 15:30:00,150.63,150.77,150.62,150.71,15980.0,128.2751,128.3943,128.2666,128.3432,15980.0
2016-09-14 15:35:00,150.71,150.76,150.59,150.66,23782.0,128.3432,128.3858,128.241,128.3006,23782.0
2016-09-14 15:40:00,150.66,150.88,150.61,150.85,22681.0,128.3006,128.488,128.2581,128.4625,22681.0
2016-09-14 15:45:00,150.82,150.9,150.73,150.8,29318.0,128.4369,128.505,128.3603,128.4199,29318.0
2016-09-14 15:50:00,150.8,150.83,150.63,150.74,53108.0,128.4199,128.4454,128.2751,128.3688,53108.0
2016-09-14 15:55:00,150.73,150.73,150.56,150.68,95491.0,128.3603,128.3603,128.2155,128.3177,95491.0
2016-09-15 09:30:00,150.72,151.1,150.12,150.35,33817.0,128.3517,128.6753,127.8408,128.0367,33817.0
2016-09-15 09:35:00,150.33,150.62,150.11,150.23,20388.0,128.0196,128.2666,127.8323,127.9345,20388.0
2016-09-15 09:40:00,150.19,150.7,150.17,150.58,14610.0,127.9004,128.3347,127.8834,128.2325,14610.0
2016-09-15 09:45:00,150.5,150.98,150.49,150.98,12766.0,128.1644,128.5732,128.1559,128.5732,12766.0
2016-09-15 09:50:00,150.97,151.27,150.9,151.2,26361.0,128.5646,128.8201,128.505,128.7605,26361.0
2016-09-15 09:55:00,151.18,151.25,150.98,150.99,10099.0,128.7435,128.8031,128.5732,128.5817,10099.0
2016-09-15 10:00:00,150.97,151.04,150.71,151.01,14301.0,128.5646,128.6243,128.3432,128.5987,14301.0
2016-09-15 10:05:00,151.05,151.14,151.0,151.11,9906.0,128.6328,128.7094,128.5902,128.6839,9906.0
2016-09-15 10:10:00,151.12,151.3,151.11,151.17,16256.0,128.6924,128.8457,128.6839,128.735,16256.0
2016-09-15 10:15:00,151.15,151.46,151.14,151.46,27256.0,128.7179,128.9819,128.7094,128.9819,27256.0
2016-09-15 10:20:00,151.43,151.46,151.2,151.22,11093.0,128.9564,128.9819,128.7605,128.7775,11093.0
2016-09-15 10:25:00,151.26,151.32,151.17,151.25,15778.0,128.8116,128.8627,128.735,128.8031,15778.0
2016-09-15 10:30:00,151.26,151.3,151.14,151.17,12427.0,128.8116,128.8457,128.7094,128.735,12427.0
2016-09-15 10:35:00,151.21,151.4,151.21,151.4,17594.0,128.769,128.9308,128.769,128.9308,17594.0
2016-09-15 10:40:00,151.44,151.44,151.25,151.25,15479.0,128.9649,128.9649,128.8031,128.8031,15479.0
2016-09-15 10:45:00,151.26,151.46,151.26,151.4,8233.0,128.8116,128.9819,128.8116,128.9308,8233.0
2016-09-15 10:50:00,151.46,151.51,151.38,151.39,19485.0,128.9819,129.0245,128.9138,128.9223,19485.0
2016-09-15 10:55:00,151.39,151.5,151.37,151.41,15575.0,128.9223,129.016,128.9053,128.9393,15575.0
2016-09-15 11:00:00,151.4,151.45,151.36,151.4,13221.0,128.9308,128.9734,128.8968,128.9308,13221.0
2016-09-15 11:05:00,151.41,151.51,151.4,151.47,8586.0,128.9393,129.0245,128.9308,128.9904,8586.0
2016-09-15 11:10:00,151.44,151.45,151.28,151.28,9779.0,128.9649,128.9734,128.8286,128.8286,9779.0
2016-09-15 11:15:00,151.3,151.47,151.29,151.42,6441.0,128.8457,128.9904,128.8372,128.9479,6441.0
2016-09-15 11:20:00,151.4,151.51,151.36,151.41,7176.0,128.9308,129.0245,128.8968,128.9393,7176.0
2016-09-15 11:25:00,151.42,151.58,151.42,151.57,8038.0,128.9479,129.0841,128.9479,129.0756,8038.0
2016-09-15 11:30:00,151.58,151.72,151.58,151.66,10385.0,129.0841,129.2033,129.0841,129.1522,10385.0
2016-09-15 11:35:00,151.7,151.73,151.63,151.66,12432.0,129.1863,129.2119,129.1267,129.1522,12432.0
2016-09-15 11:40:00,151.71,151.77,151.58,151.74,16947.0,129.1948,129.2459,129.0841,129.2204,16947.0
2016-09-15 11:45:00,151.75,151.76,151.56,151.56,11922.0,129.2289,129.2374,129.0671,129.0671,11922.0
2016-09-15 11:50:00,151.57,151.63,151.48,151.48,11891.0,129.0756,129.1267,128.999,128.999,11891.0
2016-09-15 11:55:00,151.49,151.57,151.45,151.46,12784.0,129.0075,129.0756,128.9734,128.9819,12784.0
2016-09-15 12:00:00,151.47,151.47,151.32,151.35,6900.0,128.9904,128.9904,128.8627,128.8882,6900.0
2016-09-15 12:05:00,151.35,151.44,151.32,151.39,4409.0,128.8882,128.9649,128.8627,128.9223,4409.0
2016-09-15 12:10:00,151.35,151.35,151.22,151.24,18287.0,128.8882,128.8882,128.7775,128.7946,18287.0
2016-09-15 12:15:00,151.25,151.33,151.19,151.26,36353.0,128.8031,128.8712,128.752,128.8116,36353.0
2016-09-15 12:20:00,151.26,151.33,151.18,151.19,58597.0,128.8116,128.8712,128.7435,128.752,58597.0
2016-09-15 12:25:00,151.21,151.41,151.21,151.41,41276.0,128.769,128.9393,128.769,128.9393,41276.0
2016-09-15 12:30:00,151.43,151.56,151.43,151.48,19781.0,128.9564,129.0671,128.9564,128.999,19781.0
2016-09-15 12:35:00,151.47,151.5,151.43,151.47,24923.0,128.9904,129.016,128.9564,128.9904,24923.0
2016-09-15 12:40:00,151.47,151.59,151.47,151.52,28716.0,128.9904,129.0926,128.9904,129.033,28716.0
2016-09-15 12:45:00,151.53,151.72,151.52,151.66,43075.0,129.0415,129.2033,129.033,129.1522,43075.0
2016-09-15 12:50:00,151.67,151.78,151.65,151.77,17114.0,129.1608,129.2544,129.1437,129.2459,17114.0
2016-09-15 12:55:00,151.74,151.82,151.7,151.75,34642.0,129.2204,129.2885,129.1863,129.2289,34642.0
2016-09-15 13:00:00,151.79,152.02,151.79,151.95,15416.0,129.2629,129.4588,129.2629,129.3992,15416.0
2016-09-15 13:05:00,151.96,152.03,151.91,151.97,30213.0,129.4077,129.4673,129.3651,129.4162,30213.0
2016-09-15 13:10:00,151.97,152.01,151.89,151.9,13726.0,129.4162,129.4503,129.3481,129.3566,13726.0
2016-09-15 13:15:00,151.89,152.04,151.86,151.98,16656.0,129.3481,129.4758,129.3226,129.4247,16656.0
2016-09-15 13:20:00,151.98,152.04,151.95,152.03,8938.0,129.4247,129.4758,129.3992,129.4673,8938.0
2016-09-15 13:25:00,152.01,152.05,151.92,151.96,15794.0,129.4503,129.4844,129.3737,129.4077,15794.0
2016-09-15 13:30:00,151.93,152.05,151.91,152.02,12164.0,129.3822,129.4844,129.3651,129.4588,12164.0
2016-09-15 13:35:00,152.0,152.16,152.0,152.12,12143.0,129.4418,129.578,129.4418,129.544,12143.0
2016-09-15 13:40:00,152.11,152.35,152.1,152.31,14958.0,129.5355,129.7398,129.5269,129.7058,14958.0
2016-09-15 13:45:00,152.33,152.54,152.28,152.49,17392.0,129.7228,129.9016,129.6802,129.8591,17392.0
2016-09-15 13:50:00,152.49,152.52,152.39,152.5,20921.0,129.8591,129.8846,129.7739,129.8676,20921.0
2016-09-15 13:55:00,152.5,152.61,152.5,152.56,16355.0,129.8676,129.9613,129.8676,129.9187,16355.0
2016-09-15 14:00:00,152.56,152.62,152.41,152.41,19633.0,129.9187,129.9698,129.7909,129.7909,19633.0
2016-09-15 14:05:00,152.43,152.47,152.3,152.45,20994.0,129.808,129.842,129.6973,129.825,20994.0
2016-09-15 14:10:00,152.46,152.52,152.42,152.49,7863.0,129.8335,129.8846,129.7994,129.8591,7863.0
2016-09-15 14:15:00,152.5,152.76,152.49,152.76,30087.0,129.8676,130.089,129.8591,130.089,30087.0
2016-09-15 14:20:00,152.74,152.86,152.74,152.82,16418.0,130.072,130.1741,130.072,130.1401,16418.0
2016-09-15 14:25:00,152.84,152.84,152.77,152.82,19107.0,130.1571,130.1571,130.0975,130.1401,19107.0
2016-09-15 14:30:00,152.81,152.85,152.74,152.78,25019.0,130.1316,130.1656,130.072,130.106,25019.0
2016-09-15 14:35:00,152.78,152.89,152.76,152.86,17589.0,130.106,130.1997,130.089,130.1741,17589.0
2016-09-15 14:40:00,152.84,152.91,152.82,152.82,17106.0,130.1571,130.2167,130.1401,130.1401,17106.0
2016-09-15 14:45:00,152.84,152.84,152.72,152.79,25323.0,130.1571,130.1571,130.0549,130.1145,25323.0
2016-09-15 14:50:00,152.79,152.84,152.77,152.81,26690.0,130.1145,130.1571,130.0975,130.1316,26690.0
2016-09-15 14:55:00,152.81,152.82,152.77,152.78,10456.0,130.1316,130.1401,130.0975,130.106,10456.0
2016-09-15 15:00:00,152.8,152.83,152.71,152.71,24585.0,130.1231,130.1486,130.0464,130.0464,24585.0
2016-09-15 15:05:00,152.74,152.74,152.63,152.65,24203.0,130.072,130.072,129.9783,129.9953,24203.0
2016-09-15 15:10:00,152.64,152.74,152.59,152.72,21904.0,129.9868,130.072,129.9442,130.0549,21904.0
2016-09-15 15:15:00,152.71,152.71,152.51,152.54,21464.0,130.0464,130.0464,129.8761,129.9016,21464.0
2016-09-15 15:20:00,152.56,152.57,152.46,152.51,28097.0,129.9187,129.9272,129.8335,129.8761,28097.0
2016-09-15 15:25:00,152.52,152.63,152.5,152.63,25649.0,129.8846,129.9783,129.8676,129.9783,25649.0
2016-09-15 15:30:00,152.64,152.69,152.52,152.64,35075.0,129.9868,130.0294,129.8846,129.9868,35075.0
2016-09-15 15:35:00,152.63,152.83,152.62,152.82,43419.0,129.9783,130.1486,129.9698,130.1401,43419.0
2016-09-15 15:40:00,152.81,152.97,152.74,152.91,54411.0,130.1316,130.2678,130.072,130.2167,54411.0
2016-09-15 15:45:00,152.91,152.93,152.74,152.78,46805.0,130.2167,130.2338,130.072,130.106,46805.0
2016-09-15 15:50:00,152.78,152.78,152.6,152.71,61599.0,130.106,130.106,129.9527,130.0464,61599.0
2016-09-15 15:55:00,152.7,152.8,152.65,152.68,106112.0,130.0379,130.1231,129.9953,130.0209,106112.0
2016-09-16 09:30:00,151.95,152.05,151.14,151.49,664953.0,129.3992,129.4844,128.7094,129.0075,664953.0
2016-09-16 09:35:00,151.65,152.43,151.6,152.29,28421.0,129.1437,129.808,129.1011,129.6887,28421.0
2016-09-16 09:40:00,152.17,152.42,151.98,152.31,33176.0,129.5866,129.7994,129.4247,129.7058,33176.0
2016-09-16 09:45:00,152.2,152.42,152.0,152.12,51219.0,129.6121,129.7994,129.4418,129.544,51219.0
2016-09-16 09:50:00,152.09,152.24,152.02,152.14,23641.0,129.5184,129.6462,129.4588,129.561,23641.0
2016-09-16 09:55:00,152.06,152.51,152.06,152.22,16345.0,129.4929,129.8761,129.4929,129.6291,16345.0
2016-09-16 10:00:00,152.19,152.2,151.84,151.87,15898.0,129.6036,129.6121,129.3055,129.3311,15898.0
2016-09-16 10:05:00,151.89,151.89,151.43,151.56,22128.0,129.3481,129.3481,128.9564,129.0671,22128.0
2016-09-16 10:10:00,151.64,152.04,151.6,152.04,14787.0,129.1352,129.4758,129.1011,129.4758,14787.0
2016-09-16 10:15:00,152.01,152.17,151.88,152.15,11846.0,129.4503,129.5866,129.3396,129.5695,11846.0
2016-09-16 10:20:00,152.17,152.17,151.97,152.05,22044.0,129.5866,129.5866,129.4162,129.4844,22044.0
2016-09-16 10:25:00,152.05,152.05,151.73,151.81,6876.0,129.4844,129.4844,129.2119,129.28,6876.0
2016-09-16 10:30:00,151.8,151.87,151.74,151.76,8553.0,129.2715,129.3311,129.2204,129.2374,8553.0
2016-09-16 10:35:00,151.82,151.87,151.65,151.86,10955.0,129.2885,129.3311,129.1437,129.3226,10955.0
2016-09-16 10:40:00,151.87,152.17,151.84,152.16,15964.0,129.3311,129.5866,129.3055,129.578,15964.0
2016-09-16 10:45:00,152.15,152.23,152.0,152.03,13927.0,129.5695,129.6376,129.4418,129.4673,13927.0
2016-09-16 10:50:00,152.04,152.12,152.02,152.08,19348.0,129.4758,129.544,129.4588,129.5099,19348.0
2016-09-16 10:55:00,152.08,152.11,152.01,152.04,14071.0,129.5099,129.5355,129.4503,129.4758,14071.0
2016-09-16 11:00:00,152.04,152.12,152.02,152.03,13876.0,129.4758,129.544,129.4588,129.4673,13876.0
2016-09-16 11:05:00,152.02,152.06,151.98,152.03,27103.0,129.4588,129.4929,129.4247,129.4673,27103.0
2016-09-16 11:10:00,152.03,152.19,152.01,152.17,11684.0,129.4673,129.6036,129.4503,129.5866,11684.0
2016-09-16 11:15:00,152.14,152.19,152.02,152.04,8986.0,129.561,129.6036,129.4588,129.4758,8986.0
2016-09-16 11:20:00,152.08,152.25,152.05,152.22,5616.0,129.5099,129.6547,129.4844,129.6291,5616.0
2016-09-16 11:25:00,152.19,152.23,152.11,152.11,8440.0,129.6036,129.6376,129.5355,129.5355,8440.0
2016-09-16 11:30:00,152.12,152.18,152.04,152.15,8097.0,129.544,129.5951,129.4758,129.5695,8097.0
2016-09-16 11:35:00,152.17,152.32,152.13,152.27,7300.0,129.5866,129.7143,129.5525,129.6717,7300.0
2016-09-16 11:40:00,152.28,152.38,152.28,152.31,7230.0,129.6802,129.7654,129.6802,129.7058,7230.0
2016-09-16 11:45:00,152.29,152.4,152.25,152.34,10125.0,129.6887,129.7824,129.6547,129.7313,10125.0
2016-09-16 11:50:00,152.33,152.39,152.28,152.39,6259.0,129.7228,129.7739,129.6802,129.7739,6259.0
2016-09-16 11:55:00,152.37,152.4,152.32,152.36,7778.0,129.7569,129.7824,129.7143,129.7484,7778.0
2016-09-16 12:00:00,152.35,152.42,152.27,152.29,12362.0,129.7398,129.7994,129.6717,129.6887,12362.0
2016-09-16 12:05:00,152.3,152.39,152.3,152.37,6749.0,129.6973,129.7739,129.6973,129.7569,6749.0
2016-09-16 12:10:00,152.37,152.41,152.25,152.3,17743.0,129.7569,129.7909,129.6547,129.6973,17743.0
2016-09-16 12:15:00,152.3,152.51,152.3,152.46,8207.0,129.6973,129.8761,129.6973,129.8335,8207.0
2016-09-16 12:20:00,152.45,152.57,152.43,152.54,9571.0,129.825,129.9272,129.808,129.9016,9571.0
2016-09-16 12:25:00,152.54,152.65,152.53,152.61,10489.0,129.9016,129.9953,129.8931,129.9613,10489.0
2016-09-16 12:30:00,152.61,152.64,152.55,152.6,13520.0,129.9613,129.9868,129.9102,129.9527,13520.0
2016-09-16 12:35:00,152.62,152.63,152.54,152.58,9034.0,129.9698,129.9783,129.9016,129.9357,9034.0
2016-09-16 12:40:00,152.54,152.54,152.42,152.44,7962.0,129.9016,129.9016,129.7994,129.8165,7962.0
2016-09-16 12:45:00,152.43,152.63,152.41,152.54,5565.0,129.808,129.9783,129.7909,129.9016,5565.0
2016-09-16 12:50:00,152.5,152.6,152.47,152.56,14512.0,129.8676,129.9527,129.842,129.9187,14512.0
2016-09-16 12:55:00,152.55,152.58,152.49,152.49,7791.0,129.9102,129.9357,129.8591,129.8591,7791.0
2016-09-16 13:00:00,152.5,152.58,152.48,152.56,9393.0,129.8676,129.9357,129.8505,129.9187,9393.0
2016-09-16 13:05:00,152.54,152.56,152.39,152.41,13886.0,129.9016,129.9187,129.7739,129.7909,13886.0
2016-09-16 13:10:00,152.4,152.5,152.27,152.29,8124.0,129.7824,129.8676,129.6717,129.6887,8124.0
2016-09-16 13:15:00,152.24,152.37,152.24,152.32,6375.0,129.6462,129.7569,129.6462,129.7143,6375.0
2016-09-16 13:20:00,152.3,152.42,152.28,152.41,7253.0,129.6973,129.7994,129.6802,129.7909,7253.0
2016-09-16 13:25:00,152.41,152.41,152.26,152.26,7690.0,129.7909,129.7909,129.6632,129.6632,7690.0
2016-09-16 13:30:00,152.27,152.4,152.27,152.27,7971.0,129.6717,129.7824,129.6717,129.6717,7971.0
2016-09-16 13:35:00,152.23,152.32,152.18,152.23,8554.0,129.6376,129.7143,129.5951,129.6376,8554.0
2016-09-16 13:40:00,152.21,152.24,152.1,152.1,5888.0,129.6206,129.6462,129.5269,129.5269,5888.0
2016-09-16 13:45:00,152.1,152.17,152.04,152.16,8777.0,129.5269,129.5866,129.4758,129.578,8777.0
2016-09-16 13:50:00,152.18,152.3,152.16,152.27,12380.0,129.5951,129.6973,129.578,129.6717,12380.0
2016-09-16 13:55:00,152.28,152.33,152.24,152.32,14240.0,129.6802,129.7228,129.6462,129.7143,14240.0
2016-09-16 14:00:00,152.31,152.31,152.11,152.12,20823.0,129.7058,129.7058,129.5355,129.544,20823.0
2016-09-16 14:05:00,152.1,152.3,152.09,152.28,17208.0,129.5269,129.6973,129.5184,129.6802,17208.0
2016-09-16 14:10:00,152.26,152.35,152.18,152.26,34948.0,129.6632,129.7398,129.5951,129.6632,34948.0
2016-09-16 14:15:00,152.27,152.38,152.26,152.37,17730.0,129.6717,129.7654,129.6632,129.7569,17730.0
2016-09-16 14:20:00,152.39,152.44,152.35,152.37,16808.0,129.7739,129.8165,129.7398,129.7569,16808.0
2016-09-16 14:25:00,152.38,152.41,152.2,152.23,45661.0,129.7654,129.7909,129.6121,129.6376,45661.0
2016-09-16 14:30:00,152.24,152.35,152.18,152.19,20653.0,129.6462,129.7398,129.5951,129.6036,20653.0
2016-09-16 14:35:00,152.2,152.3,152.19,152.22,6760.0,129.6121,129.6973,129.6036,129.6291,6760.0
2016-09-16 14:40:00,152.2,152.33,152.19,152.31,6637.0,129.6121,129.7228,129.6036,129.7058,6637.0
2016-09-16 14:45:00,152.3,152.39,152.26,152.36,18540.0,129.6973,129.7739,129.6632,129.7484,18540.0
2016-09-16 14:50:00,152.38,152.46,152.37,152.45,19124.0,129.7654,129.8335,129.7569,129.825,19124.0
2016-09-16 14:55:00,152.44,152.45,152.2,152.25,18926.0,129.8165,129.825,129.6121,129.6547,18926.0
2016-09-16 15:00:00,152.28,152.49,152.26,152.43,18583.0,129.6802,129.8591,129.6632,129.808,18583.0
2016-09-16 15:05:00,152.43,152.51,152.42,152.47,10613.0,129.808,129.8761,129.7994,129.842,10613.0
2016-09-16 15:10:00,152.47,152.47,152.38,152.43,23550.0,129.842,129.842,129.7654,129.808,23550.0
2016-09-16 15:15:00,152.45,152.52,152.41,152.46,16046.0,129.825,129.8846,129.7909,129.8335,16046.0
2016-09-16 15:20:00,152.47,152.53,152.4,152.4,14066.0,129.842,129.8931,129.7824,129.7824,14066.0
2016-09-16 15:25:00,152.44,152.55,152.43,152.46,13424.0,129.8165,129.9102,129.808,129.8335,13424.0
2016-09-16 15:30:00,152.46,152.66,152.43,152.6,19861.0,129.8335,130.0038,129.808,129.9527,19861.0
2016-09-16 15:35:00,152.6,152.62,152.53,152.53,17612.0,129.9527,129.9698,129.8931,129.8931,17612.0
2016-09-16 15:40:00,152.52,152.57,152.46,152.46,19874.0,129.8846,129.9272,129.8335,129.8335,19874.0
2016-09-16 15:45:00,152.46,152.63,152.46,152.6,24845.0,129.8335,129.9783,129.8335,129.9527,24845.0
2016-09-16 15:50:00,152.59,152.59,152.37,152.4,52862.0,129.9442,129.9442,129.7569,129.7824,52862.0
2016-09-16 15:55:00,152.42,152.51,152.33,152.36,154316.0,129.7994,129.8761,129.7228,129.7484,154316.0
2016-09-19 09:30:00,152.12,152.65,152.01,152.51,72625.0,129.544,129.9953,129.4503,129.8761,72625.0
2016-09-19 09:35:00,152.51,153.03,152.5,153.03,34739.0,129.8761,130.3189,129.8676,130.3189,34739.0
2016-09-19 09:40:00,152.96,152.96,152.66,152.71,17064.0,130.2593,130.2593,130.0038,130.0464,17064.0
2016-09-19 09:45:00,152.84,152.85,152.6,152.71,6470.0,130.1571,130.1656,129.9527,130.0464,6470.0
2016-09-19 09:50:00,152.65,152.81,152.4,152.56,16945.0,129.9953,130.1316,129.7824,129.9187,16945.0
2016-09-19 09:55:00,152.6,152.72,152.43,152.67,9627.0,129.9527,130.0549,129.808,130.0123,9627.0
2016-09-19 10:00:00,152.67,152.68,152.48,152.6,6700.0,130.0123,130.0209,129.8505,129.9527,6700.0
2016-09-19 10:05:00,152.6,152.69,152.45,152.55,15162.0,129.9527,130.0294,129.825,129.9102,15162.0
2016-09-19 10:10:00,152.56,152.83,152.56,152.77,9541.0,129.9187,130.1486,129.9187,130.0975,9541.0
2016-09-19 10:15:00,152.78,152.78,152.51,152.51,28245.0,130.106,130.106,129.8761,129.8761,28245.0
2016-09-19 10:20:00,152.54,152.77,152.54,152.69,32915.0,129.9016,130.0975,129.9016,130.0294,32915.0
2016-09-19 10:25:00,152.67,152.71,152.57,152.65,33088.0,130.0123,130.0464,129.9272,129.9953,33088.0
2016-09-19 10:30:00,152.65,152.79,152.64,152.64,12324.0,129.9953,130.1145,129.9868,129.9868,12324.0
2016-09-19 10:35:00,152.66,152.67,152.41,152.48,11367.0,130.0038,130.0123,129.7909,129.8505,11367.0
2016-09-19 10:40:00,152.45,152.46,152.35,152.36,7824.0,129.825,129.8335,129.7398,129.7484,7824.0
2016-09-19 10:45:00,152.39,152.51,152.35,152.47,13914.0,129.7739,129.8761,129.7398,129.842,13914.0
2016-09-19 10:50:00,152.47,152.48,152.38,152.43,7322.0,129.842,129.8505,129.7654,129.808,7322.0
2016-09-19 10:55:00,152.39,152.41,152.26,152.4,7582.0,129.7739,129.7909,129.6632,129.7824,7582.0
2016-09-19 11:00:00,152.41,152.48,152.37,152.42,8959.0,129.7909,129.8505,129.7569,129.7994,8959.0
2016-09-19 11:05:00,152.43,152.48,152.37,152.42,10139.0,129.808,129.8505,129.7569,129.7994,10139.0
2016-09-19 11:10:00,152.41,152.43,152.32,152.32,10794.0,129.7909,129.808,129.7143,129.7143,10794.0
2016-09-19 11:15:00,152.34,152.34,152.25,152.25,32589.0,129.7313,129.7313,129.6547,129.6547,32589.0
2016-09-19 11:20:00,152.29,152.38,152.17,152.2,6828.0,129.6887,129.7654,129.5866,129.6121,6828.0
2016-09-19 11:25:00,152.16,152.34,152.12,152.33,11215.0,129.578,129.7313,129.544,129.7228,11215.0
2016-09-19 11:30:00,152.37,152.39,152.27,152.36,22205.0,129.7569,129.7739,129.6717,129.7484,22205.0
2016-09-19 11:35:00,152.37,152.48,152.37,152.39,8762.0,129.7569,129.8505,129.7569,129.7739,8762.0
2016-09-19 11:40:00,152.4,152.49,152.34,152.36,15738.0,129.7824,129.8591,129.7313,129.7484,15738.0
2016-09-19 11:45:00,152.33,152.52,152.33,152.43,4043.0,129.7228,129.8846,129.7228,129.808,4043.0
2016-09-19 11:50:00,152.48,152.48,152.39,152.45,4656.0,129.8505,129.8505,129.7739,129.825,4656.0
2016-09-19 11:55:00,152.42,152.53,152.42,152.53,5885.0,129.7994,129.8931,129.7994,129.8931,5885.0
2016-09-19 12:00:00,152.55,152.62,152.47,152.55,28888.0,129.9102,129.9698,129.842,129.9102,28888.0
2016-09-19 12:05:00,152.58,152.63,152.51,152.55,11498.0,129.9357,129.9783,129.8761,129.9102,11498.0
2016-09-19 12:10:00,152.51,152.51,152.22,152.31,8073.0,129.8761,129.8761,129.6291,129.7058,8073.0
2016-09-19 12:15:00,152.24,152.27,152.11,152.23,5817.0,129.6462,129.6717,129.5355,129.6376,5817.0
2016-09-19 12:20:00,152.23,152.28,152.18,152.23,3290.0,129.6376,129.6802,129.5951,129.6376,3290.0
2016-09-19 12:25:00,152.24,152.4,152.22,152.33,4752.0,129.6462,129.7824,129.6291,129.7228,4752.0
2016-09-19 12:30:00,152.31,152.5,152.3,152.42,8559.0,129.7058,129.8676,129.6973,129.7994,8559.0
2016-09-19 12:35:00,152.38,152.43,152.28,152.28,3500.0,129.7654,129.808,129.6802,129.6802,3500.0
2016-09-19 12:40:00,152.28,152.34,152.16,152.27,9995.0,129.6802,129.7313,129.578,129.6717,9995.0
2016-09-19 12:45:00,152.29,152.34,152.18,152.21,8768.0,129.6887,129.7313,129.5951,129.6206,8768.0
2016-09-19 12:50:00,152.23,152.29,152.17,152.29,7453.0,129.6376,129.6887,129.5866,129.6887,7453.0
2016-09-19 12:55:00,152.29,152.29,152.02,152.05,10197.0,129.6887,129.6887,129.4588,129.4844,10197.0
2016-09-19 13:00:00,152.05,152.09,152.0,152.05,4129.0,129.4844,129.5184,129.4418,129.4844,4129.0
2016-09-19 13:05:00,152.05,152.16,152.03,152.1,3080.0,129.4844,129.578,129.4673,129.5269,3080.0
2016-09-19 13:10:00,152.07,152.1,151.96,151.96,6469.0,129.5014,129.5269,129.4077,129.4077,6469.0
2016-09-19 13:15:00,151.96,152.07,151.96,152.0,8322.0,129.4077,129.5014,129.4077,129.4418,8322.0
2016-09-19 13:20:00,151.96,152.0,151.92,151.92,2400.0,129.4077,129.4418,129.3737,129.3737,2400.0
2016-09-19 13:25:00,151.99,152.0,151.89,151.95,6287.0,129.4333,129.4418,129.3481,129.3992,6287.0
2016-09-19 13:30:00,151.94,151.95,151.72,151.77,11991.0,129.3907,129.3992,129.2033,129.2459,11991.0
2016-09-19 13:35:00,151.74,151.76,151.6,151.73,10108.0,129.2204,129.2374,129.1011,129.2119,10108.0
2016-09-19 13:40:00,151.75,151.81,151.73,151.79,2686.0,129.2289,129.28,129.2119,129.2629,2686.0
2016-09-19 13:45:00,151.78,151.93,151.72,151.91,5462.0,129.2544,129.3822,129.2033,129.3651,5462.0
2016-09-19 13:50:00,151.93,152.03,151.88,151.99,7617.0,129.3822,129.4673,129.3396,129.4333,7617.0
2016-09-19 13:55:00,152.02,152.08,151.94,152.0,4519.0,129.4588,129.5099,129.3907,129.4418,4519.0
2016-09-19 14:00:00,152.01,152.16,152.01,152.16,9365.0,129.4503,129.578,129.4503,129.578,9365.0
2016-09-19 14:05:00,152.14,152.21,152.13,152.15,12942.0,129.561,129.6206,129.5525,129.5695,12942.0
2016-09-19 14:10:00,152.16,152.32,152.16,152.28,9525.0,129.578,129.7143,129.578,129.6802,9525.0
2016-09-19 14:15:00,152.29,152.32,152.27,152.31,8555.0,129.6887,129.7143,129.6717,129.7058,8555.0
2016-09-19 14:20:00,152.3,152.32,152.28,152.31,6370.0,129.6973,129.7143,129.6802,129.7058,6370.0
2016-09-19 14:25:00,152.3,152.33,152.26,152.29,9510.0,129.6973,129.7228,129.6632,129.6887,9510.0
2016-09-19 14:30:00,152.26,152.35,152.24,152.26,8546.0,129.6632,129.7398,129.6462,129.6632,8546.0
2016-09-19 14:35:00,152.26,152.31,152.19,152.19,11341.0,129.6632,129.7058,129.6036,129.6036,11341.0
2016-09-19 14:40:00,152.18,152.24,152.15,152.2,8917.0,129.5951,129.6462,129.5695,129.6121,8917.0
2016-09-19 14:45:00,152.24,152.36,152.24,152.29,2865.0,129.6462,129.7484,129.6462,129.6887,2865.0
2016-09-19 14:50:00,152.29,152.32,152.25,152.27,2918.0,129.6887,129.7143,129.6547,129.6717,2918.0
2016-09-19 14:55:00,152.28,152.36,152.25,152.35,5609.0,129.6802,129.7484,129.6547,129.7398,5609.0
2016-09-19 15:00:00,152.34,152.35,152.24,152.33,11668.0,129.7313,129.7398,129.6462,129.7228,11668.0
2016-09-19 15:05:00,152.32,152.32,152.15,152.19,8991.0,129.7143,129.7143,129.5695,129.6036,8991.0
2016-09-19 15:10:00,152.15,152.23,152.13,152.16,6503.0,129.5695,129.6376,129.5525,129.578,6503.0
2016-09-19 15:15:00,152.15,152.16,151.94,152.11,7807.0,129.5695,129.578,129.3907,129.5355,7807.0
2016-09-19 15:20:00,152.11,152.12,152.03,152.12,7490.0,129.5355,129.544,129.4673,129.544,7490.0
2016-09-19 15:25:00,152.12,152.18,152.01,152.01,11929.0,129.544,129.5951,129.4503,129.4503,11929.0
2016-09-19 15:30:00,152.01,152.05,151.76,151.86,13764.0,129.4503,129.4844,129.2374,129.3226,13764.0
2016-09-19 15:35:00,151.88,151.92,151.83,151.89,9600.0,129.3396,129.3737,129.297,129.3481,9600.0
2016-09-19 15:40:00,151.86,151.94,151.8,151.88,12331.0,129.3226,129.3907,129.2715,129.3396,12331.0
2016-09-19 15:45:00,151.89,152.01,151.86,151.93,17279.0,129.3481,129.4503,129.3226,129.3822,17279.0
2016-09-19 15:50:00,151.94,152.0,151.82,151.93,23676.0,129.3907,129.4418,129.2885,129.3822,23676.0
2016-09-19 15:55:00,151.93,151.94,151.76,151.79,44047.0,129.3822,129.3907,129.2374,129.2629,44047.0
2016-09-20 09:30:00,152.37,152.43,151.67,152.03,39420.0,129.7569,129.808,129.1608,129.4673,39420.0
2016-09-20 09:35:00,152.04,152.22,151.78,152.0,21445.0,129.4758,129.6291,129.2544,129.4418,21445.0
2016-09-20 09:40:00,151.91,152.05,151.71,151.91,22978.0,129.3651,129.4844,129.1948,129.3651,22978.0
2016-09-20 09:45:00,151.89,151.99,151.78,151.94,15945.0,129.3481,129.4333,129.2544,129.3907,15945.0
2016-09-20 09:50:00,151.94,152.0,151.91,151.94,26509.0,129.3907,129.4418,129.3651,129.3907,26509.0
2016-09-20 09:55:00,151.9,152.13,151.9,152.12,30191.0,129.3566,129.5525,129.3566,129.544,30191.0
2016-09-20 10:00:00,152.11,152.33,152.11,152.28,14982.0,129.5355,129.7228,129.5355,129.6802,14982.0
2016-09-20 10:05:00,152.26,152.3,152.18,152.25,9098.0,129.6632,129.6973,129.5951,129.6547,9098.0
2016-09-20 10:10:00,152.22,152.22,151.95,151.95,12222.0,129.6291,129.6291,129.3992,129.3992,12222.0
2016-09-20 10:15:00,151.91,152.04,151.85,152.04,15027.0,129.3651,129.4758,129.314,129.4758,15027.0
2016-09-20 10:20:00,152.04,152.13,152.03,152.05,12641.0,129.4758,129.5525,129.4673,129.4844,12641.0
2016-09-20 10:25:00,152.03,152.14,152.01,152.08,5568.0,129.4673,129.561,129.4503,129.5099,5568.0
2016-09-20 10:30:00,152.07,152.14,152.03,152.06,11614.0,129.5014,129.561,129.4673,129.4929,11614.0
2016-09-20 10:35:00,152.02,152.17,152.0,152.07,35764.0,129.4588,129.5866,129.4418,129.5014,35764.0
2016-09-20 10:40:00,152.07,152.19,152.06,152.15,23029.0,129.5014,129.6036,129.4929,129.5695,23029.0
2016-09-20 10:45:00,152.15,152.2,152.14,152.19,8505.0,129.5695,129.6121,129.561,129.6036,8505.0
2016-09-20 10:50:00,152.2,152.2,152.11,152.11,6030.0,129.6121,129.6121,129.5355,129.5355,6030.0
2016-09-20 10:55:00,152.11,152.2,152.11,152.13,8465.0,129.5355,129.6121,129.5355,129.5525,8465.0
2016-09-20 11:00:00,152.13,152.23,152.13,152.21,9219.0,129.5525,129.6376,129.5525,129.6206,9219.0
2016-09-20 11:05:00,152.19,152.31,152.18,152.18,13872.0,129.6036,129.7058,129.5951,129.5951,13872.0
2016-09-20 11:10:00,152.19,152.21,152.08,152.11,9491.0,129.6036,129.6206,129.5099,129.5355,9491.0
2016-09-20 11:15:00,152.1,152.19,152.1,152.19,4219.0,129.5269,129.6036,129.5269,129.6036,4219.0
2016-09-20 11:20:00,152.17,152.19,152.11,152.11,15129.0,129.5866,129.6036,129.5355,129.5355,15129.0
2016-09-20 11:25:00,152.12,152.2,152.0,152.03,8044.0,129.544,129.6121,129.4418,129.4673,8044.0
2016-09-20 11:30:00,152.05,152.08,151.92,151.94,9398.0,129.4844,129.5099,129.3737,129.3907,9398.0
2016-09-20 11:35:00,151.94,152.04,151.94,152.03,11130.0,129.3907,129.4758,129.3907,129.4673,11130.0
2016-09-20 11:40:00,152.05,152.19,152.04,152.17,6702.0,129.4844,129.6036,129.4758,129.5866,6702.0
2016-09-20 11:45:00,152.18,152.18,152.09,152.16,6306.0,129.5951,129.5951,129.5184,129.578,6306.0
2016-09-20 11:50:00,152.16,152.16,152.09,152.09,6002.0,129.578,129.578,129.5184,129.5184,6002.0
2016-09-20 11:55:00,152.09,152.13,151.94,151.96,11222.0,129.5184,129.5525,129.3907,129.4077,11222.0
2016-09-20 12:00:00,151.95,152.0,151.89,151.97,7407.0,129.3992,129.4418,129.3481,129.4162,7407.0
2016-09-20 12:05:00,151.97,151.99,151.86,151.86,8205.0,129.4162,129.4333,129.3226,129.3226,8205.0
2016-09-20 12:10:00,151.89,152.0,151.87,151.94,6619.0,129.3481,129.4418,129.3311,129.3907,6619.0
2016-09-20 12:15:00,151.92,151.95,151.88,151.9,4018.0,129.3737,129.3992,129.3396,129.3566,4018.0
2016-09-20 12:20:00,151.86,151.99,151.86,151.97,5905.0,129.3226,129.4333,129.3226,129.4162,5905.0
2016-09-20 12:25:00,151.96,152.04,151.94,151.99,18881.0,129.4077,129.4758,129.3907,129.4333,18881.0
2016-09-20 12:30:00,151.99,152.1,151.99,152.06,13741.0,129.4333,129.5269,129.4333,129.4929,13741.0
2016-09-20 12:35:00,152.05,152.11,152.01,152.08,8353.0,129.4844,129.5355,129.4503,129.5099,8353.0
2016-09-20 12:40:00,152.06,152.11,152.05,152.08,8038.0,129.4929,129.5355,129.4844,129.5099,8038.0
2016-09-20 12:45:00,152.07,152.1,151.92,151.92,10949.0,129.5014,129.5269,129.3737,129.3737,10949.0
2016-09-20 12:50:00,151.91,151.97,151.88,151.9,5091.0,129.3651,129.4162,129.3396,129.3566,5091.0
2016-09-20 12:55:00,151.91,151.98,151.81,151.81,5763.0,129.3651,129.4247,129.28,129.28,5763.0
2016-09-20 13:00:00,151.79,151.85,151.71,151.8,4707.0,129.2629,129.314,129.1948,129.2715,4707.0
2016-09-20 13:05:00,151.84,151.93,151.84,151.93,4835.0,129.3055,129.3822,129.3055,129.3822,4835.0
2016-09-20 13:10:00,151.93,151.96,151.89,151.93,6110.0,129.3822,129.4077,129.3481,129.3822,6110.0
2016-09-20 13:15:00,151.92,151.96,151.9,151.92,4542.0,129.3737,129.4077,129.3566,129.3737,4542.0
2016-09-20 13:20:00,151.92,151.97,151.89,151.96,6572.0,129.3737,129.4162,129.3481,129.4077,6572.0
2016-09-20 13:25:00,151.96,152.05,151.94,152.0,7169.0,129.4077,129.4844,129.3907,129.4418,7169.0
2016-09-20 13:30:00,152.03,152.04,151.93,151.98,5571.0,129.4673,129.4758,129.3822,129.4247,5571.0
2016-09-20 13:35:00,151.99,152.14,151.98,152.11,12345.0,129.4333,129.561,129.4247,129.5355,12345.0
2016-09-20 13:40:00,152.11,152.18,152.08,152.16,5828.0,129.5355,129.5951,129.5099,129.578,5828.0
2016-09-20 13:45:00,152.18,152.27,152.11,152.27,10042.0,129.5951,129.6717,129.5355,129.6717,10042.0
2016-09-20 13:50:00,152.26,152.28,152.2,152.27,3818.0,129.6632,129.6802,129.6121,129.6717,3818.0
2016-09-20 13:55:00,152.28,152.38,152.26,152.34,6984.0,129.6802,129.7654,129.6632,129.7313,6984.0
2016-09-20 14:00:00,152.3,152.41,152.3,152.38,10968.0,129.6973,129.7909,129.6973,129.7654,10968.0
2016-09-20 14:05:00,152.39,152.49,152.37,152.38,10579.0,129.7739,129.8591,129.7569,129.7654,10579.0
2016-09-20 14:10:00,152.39,152.45,152.32,152.32,4053.0,129.7739,129.825,129.7143,129.7143,4053.0
2016-09-20 14:15:00,152.33,152.43,152.33,152.42,13642.0,129.7228,129.808,129.7228,129.7994,13642.0
2016-09-20 14:20:00,152.43,152.46,152.39,152.43,9678.0,129.808,129.8335,129.7739,129.808,9678.0
2016-09-20 14:25:00,152.42,152.48,152.38,152.47,13878.0,129.7994,129.8505,129.7654,129.842,13878.0
2016-09-20 14:30:00,152.47,152.58,152.46,152.53,15237.0,129.842,129.9357,129.8335,129.8931,15237.0
2016-09-20 14:35:00,152.52,152.55,152.48,152.55,10388.0,129.8846,129.9102,129.8505,129.9102,10388.0
2016-09-20 14:40:00,152.57,152.6,152.5,152.52,6033.0,129.9272,129.9527,129.8676,129.8846,6033.0
2016-09-20 14:45:00,152.5,152.59,152.49,152.54,6932.0,129.8676,129.9442,129.8591,129.9016,6932.0
2016-09-20 14:50:00,152.52,152.53,152.49,152.52,7585.0,129.8846,129.8931,129.8591,129.8846,7585.0
2016-09-20 14:55:00,152.5,152.59,152.46,152.55,22043.0,129.8676,129.9442,129.8335,129.9102,22043.0
2016-09-20 15:00:00,152.54,152.57,152.5,152.53,12508.0,129.9016,129.9272,129.8676,129.8931,12508.0
2016-09-20 15:05:00,152.5,152.54,152.48,152.51,14545.0,129.8676,129.9016,129.8505,129.8761,14545.0
2016-09-20 15:10:00,152.51,152.66,152.51,152.65,13266.0,129.8761,130.0038,129.8761,129.9953,13266.0
2016-09-20 15:15:00,152.63,152.64,152.54,152.62,14285.0,129.9783,129.9868,129.9016,129.9698,14285.0
2016-09-20 15:20:00,152.6,152.64,152.57,152.59,14801.0,129.9527,129.9868,129.9272,129.9442,14801.0
2016-09-20 15:25:00,152.58,152.71,152.58,152.7,20968.0,129.9357,130.0464,129.9357,130.0379,20968.0
2016-09-20 15:30:00,152.71,152.71,152.67,152.7,43691.0,130.0464,130.0464,130.0123,130.0379,43691.0
2016-09-20 15:35:00,152.7,152.71,152.53,152.59,18671.0,130.0379,130.0464,129.8931,129.9442,18671.0
2016-09-20 15:40:00,152.58,152.61,152.4,152.4,20253.0,129.9357,129.9613,129.7824,129.7824,20253.0
2016-09-20 15:45:00,152.41,152.51,152.4,152.48,20907.0,129.7909,129.8761,129.7824,129.8505,20907.0
2016-09-20 15:50:00,152.46,152.49,152.37,152.37,29104.0,129.8335,129.8591,129.7569,129.7569,29104.0
2016-09-20 15:55:00,152.38,152.42,152.17,152.17,59885.0,129.7654,129.7994,129.5866,129.5866,59885.0
2016-09-21 09:30:00,152.59,152.9,152.5,152.87,36162.0,129.9442,130.2082,129.8676,130.1827,36162.0
2016-09-21 09:35:00,152.78,152.9,152.51,152.67,11568.0,130.106,130.2082,129.8761,130.0123,11568.0
2016-09-21 09:40:00,152.64,152.8,152.52,152.64,12080.0,129.9868,130.1231,129.8846,129.9868,12080.0
2016-09-21 09:45:00,152.64,152.76,152.49,152.49,29788.0,129.9868,130.089,129.8591,129.8591,29788.0
2016-09-21 09:50:00,152.48,152.48,152.31,152.48,5656.0,129.8505,129.8505,129.7058,129.8505,5656.0
2016-09-21 09:55:00,152.5,152.59,152.44,152.59,4841.0,129.8676,129.9442,129.8165,129.9442,4841.0
2016-09-21 10:00:00,152.58,152.58,152.26,152.34,10238.0,129.9357,129.9357,129.6632,129.7313,10238.0
2016-09-21 10:05:00,152.36,152.47,152.35,152.35,10440.0,129.7484,129.842,129.7398,129.7398,10440.0
2016-09-21 10:10:00,152.4,152.42,152.3,152.33,8854.0,129.7824,129.7994,129.6973,129.7228,8854.0
2016-09-21 10:15:00,152.35,152.38,152.25,152.26,12101.0,129.7398,129.7654,129.6547,129.6632,12101.0
2016-09-21 10:20:00,152.3,152.38,152.15,152.21,11155.0,129.6973,129.7654,129.5695,129.6206,11155.0
2016-09-21 10:25:00,152.21,152.25,152.16,152.18,10560.0,129.6206,129.6547,129.578,129.5951,10560.0
2016-09-21 10:30:00,152.19,152.33,152.05,152.32,11333.0,129.6036,129.7228,129.4844,129.7143,11333.0
2016-09-21 10:35:00,152.28,152.47,152.27,152.47,6074.0,129.6802,129.842,129.6717,129.842,6074.0
2016-09-21 10:40:00,152.42,152.43,152.34,152.43,5200.0,129.7994,129.808,129.7313,129.808,5200.0
2016-09-21 10:45:00,152.5,152.5,152.29,152.37,5797.0,129.8676,129.8676,129.6887,129.7569,5797.0
2016-09-21 10:50:00,152.33,152.34,152.19,152.32,8800.0,129.7228,129.7313,129.6036,129.7143,8800.0
2016-09-21 10:55:00,152.3,152.31,152.11,152.18,10714.0,129.6973,129.7058,129.5355,129.5951,10714.0
2016-09-21 11:00:00,152.2,152.22,152.14,152.18,7450.0,129.6121,129.6291,129.561,129.5951,7450.0
2016-09-21 11:05:00,152.15,152.2,152.05,152.1,11299.0,129.5695,129.6121,129.4844,129.5269,11299.0
2016-09-21 11:10:00,152.07,152.11,151.93,151.97,18600.0,129.5014,129.5355,129.3822,129.4162,18600.0
2016-09-21 11:15:00,151.99,152.06,151.92,151.92,5986.0,129.4333,129.4929,129.3737,129.3737,5986.0
2016-09-21 11:20:00,151.93,152.04,151.91,151.98,5629.0,129.3822,129.4758,129.3651,129.4247,5629.0
2016-09-21 11:25:00,151.97,152.02,151.94,152.01,8218.0,129.4162,129.4588,129.3907,129.4503,8218.0
2016-09-21 11:30:00,152.06,152.06,151.83,151.88,8736.0,129.4929,129.4929,129.297,129.3396,8736.0
2016-09-21 11:35:00,151.87,152.01,151.86,151.96,4932.0,129.3311,129.4503,129.3226,129.4077,4932.0
2016-09-21 11:40:00,151.95,152.03,151.86,151.86,9881.0,129.3992,129.4673,129.3226,129.3226,9881.0
2016-09-21 11:45:00,151.87,151.92,151.75,151.92,7572.0,129.3311,129.3737,129.2289,129.3737,7572.0
2016-09-21 11:50:00,151.89,151.91,151.67,151.72,12270.0,129.3481,129.3651,129.1608,129.2033,12270.0
2016-09-21 11:55:00,151.73,151.74,151.65,151.65,7709.0,129.2119,129.2204,129.1437,129.1437,7709.0
2016-09-21 12:00:00,151.64,151.73,151.6,151.73,7272.0,129.1352,129.2119,129.1011,129.2119,7272.0
2016-09-21 12:05:00,151.75,151.76,151.66,151.69,6367.0,129.2289,129.2374,129.1522,129.1778,6367.0
2016-09-21 12:10:00,151.68,151.69,151.53,151.58,6550.0,129.1693,129.1778,129.0415,129.0841,6550.0
2016-09-21 12:15:00,151.6,151.62,151.31,151.37,9775.0,129.1011,129.1182,128.8542,128.9053,9775.0
2016-09-21 12:20:00,151.37,151.54,151.37,151.5,7564.0,128.9053,129.05,128.9053,129.016,7564.0
2016-09-21 12:25:00,151.48,151.5,151.4,151.41,11103.0,128.999,129.016,128.9308,128.9393,11103.0
2016-09-21 12:30:00,151.41,151.43,151.3,151.3,7464.0,128.9393,128.9564,128.8457,128.8457,7464.0
2016-09-21 12:35:00,151.33,151.35,151.25,151.25,7188.0,128.8712,128.8882,128.8031,128.8031,7188.0
2016-09-21 12:40:00,151.27,151.4,151.25,151.38,8461.0,128.8201,128.9308,128.8031,128.9138,8461.0
2016-09-21 12:45:00,151.38,151.49,151.37,151.38,7301.0,128.9138,129.0075,128.9053,128.9138,7301.0
2016-09-21 12:50:00,151.37,151.51,151.36,151.5,6245.0,128.9053,129.0245,128.8968,129.016,6245.0
2016-09-21 12:55:00,151.52,151.6,151.49,151.6,13816.0,129.033,129.1011,129.0075,129.1011,13816.0
2016-09-21 13:00:00,151.57,151.61,151.52,151.55,7500.0,129.0756,129.1097,129.033,129.0586,7500.0
2016-09-21 13:05:00,151.54,151.54,151.41,151.46,10008.0,129.05,129.05,128.9393,128.9819,10008.0
2016-09-21 13:10:00,151.47,151.58,151.47,151.54,6292.0,128.9904,129.0841,128.9904,129.05,6292.0
2016-09-21 13:15:00,151.55,151.56,151.43,151.43,5745.0,129.0586,129.0671,128.9564,128.9564,5745.0
2016-09-21 13:20:00,151.46,151.57,151.46,151.49,8040.0,128.9819,129.0756,128.9819,129.0075,8040.0
2016-09-21 13:25:00,151.48,151.53,151.44,151.48,10229.0,128.999,129.0415,128.9649,128.999,10229.0
2016-09-21 13:30:00,151.48,151.59,151.41,151.57,9637.0,128.999,129.0926,128.9393,129.0756,9637.0
2016-09-21 13:35:00,151.57,151.57,151.47,151.49,5815.0,129.0756,129.0756,128.9904,129.0075,5815.0
2016-09-21 13:40:00,151.5,151.53,151.42,151.45,9549.0,129.016,129.0415,128.9479,128.9734,9549.0
2016-09-21 13:45:00,151.47,151.56,151.43,151.5,7260.0,128.9904,129.0671,128.9564,129.016,7260.0
2016-09-21 13:50:00,151.47,151.54,151.41,151.41,8359.0,128.9904,129.05,128.9393,128.9393,8359.0
2016-09-21 13:55:00,151.44,151.65,151.41,151.62,13145.0,128.9649,129.1437,128.9393,129.1182,13145.0
2016-09-21 14:00:00,151.52,152.05,151.36,151.83,23213.0,129.033,129.4844,128.8968,129.297,23213.0
2016-09-21 14:05:00,151.76,152.04,151.75,151.88,6600.0,129.2374,129.4758,129.2289,129.3396,6600.0
2016-09-21 14:10:00,151.91,152.35,151.9,152.23,9456.0,129.3651,129.7398,129.3566,129.6376,9456.0
2016-09-21 14:15:00,152.18,152.37,152.02,152.1,18288.0,129.5951,129.7569,129.4588,129.5269,18288.0
2016-09-21 14:20:00,152.08,152.2,151.93,151.93,4302.0,129.5099,129.6121,129.3822,129.3822,4302.0
2016-09-21 14:25:00,151.92,151.96,151.62,151.75,25233.0,129.3737,129.4077,129.1182,129.2289,25233.0
2016-09-21 14:30:00,151.75,151.84,151.64,151.7,9308.0,129.2289,129.3055,129.1352,129.1863,9308.0
2016-09-21 14:35:00,151.75,152.12,151.74,151.99,10280.0,129.2289,129.544,129.2204,129.4333,10280.0
2016-09-21 14:40:00,151.98,152.24,151.97,152.19,10187.0,129.4247,129.6462,129.4162,129.6036,10187.0
2016-09-21 14:45:00,152.17,152.29,152.07,152.17,12958.0,129.5866,129.6887,129.5014,129.5866,12958.0
2016-09-21 14:50:00,152.14,152.14,151.97,152.0,32181.0,129.561,129.561,129.4162,129.4418,32181.0
2016-09-21 14:55:00,152.06,152.48,152.06,152.48,10333.0,129.4929,129.8505,129.4929,129.8505,10333.0
2016-09-21 15:00:00,152.46,152.47,152.29,152.44,7492.0,129.8335,129.842,129.6887,129.8165,7492.0
2016-09-21 15:05:00,152.43,152.56,152.37,152.47,9885.0,129.808,129.9187,129.7569,129.842,9885.0
2016-09-21 15:10:00,152.44,152.63,152.44,152.56,12028.0,129.8165,129.9783,129.8165,129.9187,12028.0
2016-09-21 15:15:00,152.63,152.74,152.63,152.65,7118.0,129.9783,130.072,129.9783,129.9953,7118.0
2016-09-21 15:20:00,152.65,152.68,152.45,152.45,29456.0,129.9953,130.0209,129.825,129.825,29456.0
2016-09-21 15:25:00,152.46,152.58,152.41,152.51,19014.0,129.8335,129.9357,129.7909,129.8761,19014.0
2016-09-21 15:30:00,152.5,152.7,152.5,152.63,21645.0,129.8676,130.0379,129.8676,129.9783,21645.0
2016-09-21 15:35:00,152.65,152.74,152.62,152.69,19455.0,129.9953,130.072,129.9698,130.0294,19455.0
2016-09-21 15:40:00,152.71,152.74,152.66,152.69,18210.0,130.0464,130.072,130.0038,130.0294,18210.0
2016-09-21 15:45:00,152.72,152.85,152.71,152.84,28921.0,130.0549,130.1656,130.0464,130.1571,28921.0
2016-09-21 15:50:00,152.85,152.9,152.73,152.74,50498.0,130.1656,130.2082,130.0634,130.072,50498.0
2016-09-21 15:55:00,152.74,152.79,152.65,152.7,68396.0,130.072,130.1145,129.9953,130.0379,68396.0
2016-09-22 09:30:00,153.03,153.42,152.85,153.34,39533.0,130.3189,130.651,130.1656,130.5829,39533.0
2016-09-22 09:35:00,153.31,153.77,153.21,153.67,28990.0,130.5574,130.9491,130.4722,130.8639,28990.0
2016-09-22 09:40:00,153.64,153.67,153.32,153.53,13973.0,130.8384,130.8639,130.5659,130.7447,13973.0
2016-09-22 09:45:00,153.5,153.92,153.32,153.92,19897.0,130.7192,131.0768,130.5659,131.0768,19897.0
2016-09-22 09:50:00,153.91,154.07,153.88,154.04,16510.0,131.0683,131.2046,131.0428,131.179,16510.0
2016-09-22 09:55:00,154.04,154.2,154.02,154.07,20905.0,131.179,131.3153,131.162,131.2046,20905.0
2016-09-22 10:00:00,154.04,154.06,153.83,153.91,19131.0,131.179,131.1961,131.0002,131.0683,19131.0
2016-09-22 10:05:00,153.91,153.98,153.57,153.71,20166.0,131.0683,131.1279,130.7788,130.898,20166.0
2016-09-22 10:10:00,153.67,153.75,153.61,153.69,7670.0,130.8639,130.9321,130.8128,130.881,7670.0
2016-09-22 10:15:00,153.73,153.89,153.68,153.87,17412.0,130.915,131.0513,130.8725,131.0343,17412.0
2016-09-22 10:20:00,153.88,154.04,153.81,153.99,14746.0,131.0428,131.179,130.9832,131.1364,14746.0
2016-09-22 10:25:00,153.99,154.12,153.93,154.11,16552.0,131.1364,131.2472,131.0854,131.2386,16552.0
2016-09-22 10:30:00,154.11,154.19,154.03,154.14,17515.0,131.2386,131.3068,131.1705,131.2642,17515.0
2016-09-22 10:35:00,154.13,154.28,154.06,154.2,43901.0,131.2557,131.3834,131.1961,131.3153,43901.0
2016-09-22 10:40:00,154.2,154.21,153.76,153.82,10482.0,131.3153,131.3238,130.9406,130.9917,10482.0
2016-09-22 10:45:00,153.81,153.89,153.78,153.78,10250.0,130.9832,131.0513,130.9576,130.9576,10250.0
2016-09-22 10:50:00,153.79,153.83,153.61,153.67,19137.0,130.9661,131.0002,130.8128,130.8639,19137.0
2016-09-22 10:55:00,153.72,153.79,153.63,153.65,7924.0,130.9065,130.9661,130.8299,130.8469,7924.0
2016-09-22 11:00:00,153.65,153.7,153.54,153.59,26849.0,130.8469,130.8895,130.7532,130.7958,26849.0
2016-09-22 11:05:00,153.59,153.65,153.5,153.56,7207.0,130.7958,130.8469,130.7192,130.7703,7207.0
2016-09-22 11:10:00,153.55,153.57,153.34,153.44,10894.0,130.7617,130.7788,130.5829,130.6681,10894.0
2016-09-22 11:15:00,153.48,153.48,153.33,153.36,9014.0,130.7021,130.7021,130.5744,130.5999,9014.0
2016-09-22 11:20:00,153.39,153.39,153.25,153.28,5424.0,130.6255,130.6255,130.5063,130.5318,5424.0
2016-09-22 11:25:00,153.28,153.3,153.16,153.16,6666.0,130.5318,130.5488,130.4296,130.4296,6666.0
2016-09-22 11:30:00,153.19,153.44,153.16,153.43,8832.0,130.4552,130.6681,130.4296,130.6596,8832.0
2016-09-22 11:35:00,153.4,153.57,153.39,153.57,6288.0,130.634,130.7788,130.6255,130.7788,6288.0
2016-09-22 11:40:00,153.52,153.54,153.4,153.4,4488.0,130.7362,130.7532,130.634,130.634,4488.0
2016-09-22 11:45:00,153.38,153.38,153.27,153.36,10175.0,130.617,130.617,130.5233,130.5999,10175.0
2016-09-22 11:50:00,153.35,153.37,153.11,153.11,12493.0,130.5914,130.6085,130.387,130.387,12493.0
2016-09-22 11:55:00,153.15,153.16,153.06,153.15,21359.0,130.4211,130.4296,130.3445,130.4211,21359.0
2016-09-22 12:00:00,153.14,153.16,153.08,153.13,16346.0,130.4126,130.4296,130.3615,130.4041,16346.0
2016-09-22 12:05:00,153.13,153.15,153.09,153.09,8475.0,130.4041,130.4211,130.37,130.37,8475.0
2016-09-22 12:10:00,153.11,153.15,153.07,153.09,6952.0,130.387,130.4211,130.353,130.37,6952.0
2016-09-22 12:15:00,153.1,153.16,153.08,153.15,5422.0,130.3785,130.4296,130.3615,130.4211,5422.0
2016-09-22 12:20:00,153.15,153.21,153.11,153.18,7075.0,130.4211,130.4722,130.387,130.4467,7075.0
2016-09-22 12:25:00,153.21,153.31,153.21,153.31,18862.0,130.4722,130.5574,130.4722,130.5574,18862.0
2016-09-22 12:30:00,153.33,153.36,153.29,153.33,12642.0,130.5744,130.5999,130.5403,130.5744,12642.0
2016-09-22 12:35:00,153.32,153.33,153.28,153.32,7902.0,130.5659,130.5744,130.5318,130.5659,7902.0
2016-09-22 12:40:00,153.33,153.47,153.26,153.47,12967.0,130.5744,130.6936,130.5148,130.6936,12967.0
2016-09-22 12:45:00,153.47,153.52,153.37,153.39,8815.0,130.6936,130.7362,130.6085,130.6255,8815.0
2016-09-22 12:50:00,153.41,153.53,153.38,153.41,16909.0,130.6425,130.7447,130.617,130.6425,16909.0
2016-09-22 12:55:00,153.4,153.53,153.39,153.53,16357.0,130.634,130.7447,130.6255,130.7447,16357.0
2016-09-22 13:00:00,153.53,153.58,153.51,153.55,12143.0,130.7447,130.7873,130.7277,130.7617,12143.0
2016-09-22 13:05:00,153.55,153.61,153.52,153.57,13414.0,130.7617,130.8128,130.7362,130.7788,13414.0
2016-09-22 13:10:00,153.6,153.61,153.55,153.6,9997.0,130.8043,130.8128,130.7617,130.8043,9997.0
2016-09-22 13:15:00,153.6,153.67,153.57,153.63,14778.0,130.8043,130.8639,130.7788,130.8299,14778.0
2016-09-22 13:20:00,153.65,153.65,153.43,153.43,8666.0,130.8469,130.8469,130.6596,130.6596,8666.0
2016-09-22 13:25:00,153.43,153.45,153.24,153.25,15715.0,130.6596,130.6766,130.4978,130.5063,15715.0
2016-09-22 13:30:00,153.27,153.4,153.2,153.34,12310.0,130.5233,130.634,130.4637,130.5829,12310.0
2016-09-22 13:35:00,153.37,153.38,153.2,153.29,19029.0,130.6085,130.617,130.4637,130.5403,19029.0
2016-09-22 13:40:00,153.31,153.33,153.25,153.25,8421.0,130.5574,130.5744,130.5063,130.5063,8421.0
2016-09-22 13:45:00,153.27,153.32,153.22,153.28,12530.0,130.5233,130.5659,130.4807,130.5318,12530.0
2016-09-22 13:50:00,153.31,153.31,153.19,153.26,8048.0,130.5574,130.5574,130.4552,130.5148,8048.0
2016-09-22 13:55:00,153.27,153.27,153.18,153.18,9557.0,130.5233,130.5233,130.4467,130.4467,9557.0
2016-09-22 14:00:00,153.21,153.28,153.16,153.25,16383.0,130.4722,130.5318,130.4296,130.5063,16383.0
2016-09-22 14:05:00,153.27,153.32,153.2,153.23,21664.0,130.5233,130.5659,130.4637,130.4892,21664.0
2016-09-22 14:10:00,153.2,153.22,152.82,152.84,48202.0,130.4637,130.4807,130.1401,130.1571,48202.0
2016-09-22 14:15:00,152.84,153.0,152.72,152.83,30853.0,130.1571,130.2934,130.0549,130.1486,30853.0
2016-09-22 14:20:00,152.83,152.9,152.68,152.78,33892.0,130.1486,130.2082,130.0209,130.106,33892.0
2016-09-22 14:25:00,152.76,152.96,152.71,152.81,32914.0,130.089,130.2593,130.0464,130.1316,32914.0
2016-09-22 14:30:00,152.82,152.88,152.68,152.78,24018.0,130.1401,130.1912,130.0209,130.106,24018.0
2016-09-22 14:35:00,152.73,152.98,152.73,152.96,25258.0,130.0634,130.2763,130.0634,130.2593,25258.0
2016-09-22 14:40:00,152.94,153.03,152.92,153.02,15058.0,130.2423,130.3189,130.2252,130.3104,15058.0
2016-09-22 14:45:00,153.02,153.16,152.93,153.16,48095.0,130.3104,130.4296,130.2338,130.4296,48095.0
2016-09-22 14:50:00,153.16,153.19,153.05,153.11,18609.0,130.4296,130.4552,130.336,130.387,18609.0
2016-09-22 14:55:00,153.11,153.18,153.09,153.15,12390.0,130.387,130.4467,130.37,130.4211,12390.0
2016-09-22 15:00:00,153.15,153.22,153.14,153.21,14103.0,130.4211,130.4807,130.4126,130.4722,14103.0
2016-09-22 15:05:00,153.22,153.24,153.18,153.2,12118.0,130.4807,130.4978,130.4467,130.4637,12118.0
2016-09-22 15:10:00,153.18,153.21,153.14,153.16,20081.0,130.4467,130.4722,130.4126,130.4296,20081.0
2016-09-22 15:15:00,153.18,153.18,153.09,153.11,12405.0,130.4467,130.4467,130.37,130.387,12405.0
2016-09-22 15:20:00,153.1,153.16,153.06,153.16,15288.0,130.3785,130.4296,130.3445,130.4296,15288.0
2016-09-22 15:25:00,153.16,153.16,153.02,153.02,29927.0,130.4296,130.4296,130.3104,130.3104,29927.0
2016-09-22 15:30:00,153.02,153.12,153.01,153.1,56952.0,130.3104,130.3956,130.3019,130.3785,56952.0
2016-09-22 15:35:00,153.12,153.32,153.08,153.19,65852.0,130.3956,130.5659,130.3615,130.4552,65852.0
2016-09-22 15:40:00,153.2,153.38,153.15,153.38,25692.0,130.4637,130.617,130.4211,130.617,25692.0
2016-09-22 15:45:00,153.38,153.43,153.29,153.3,54493.0,130.617,130.6596,130.5403,130.5488,54493.0
2016-09-22 15:50:00,153.3,153.35,153.27,153.35,225887.0,130.5488,130.5914,130.5233,130.5914,225887.0
2016-09-22 15:55:00,153.35,153.35,153.13,153.15,288718.0,130.5914,130.5914,130.4041,130.4211,288718.0
2016-09-23 09:30:00,153.24,153.77,153.0,153.0,74489.0,130.4978,130.9491,130.2934,130.2934,74489.0
2016-09-23 09:35:00,153.21,153.24,152.73,152.73,41455.0,130.4722,130.4978,130.0634,130.0634,41455.0
2016-09-23 09:40:00,152.73,152.85,152.35,152.63,44117.0,130.0634,130.1656,129.7398,129.9783,44117.0
2016-09-23 09:45:00,152.65,152.66,152.19,152.24,36319.0,129.9953,130.0038,129.6036,129.6462,36319.0
2016-09-23 09:50:00,152.24,152.38,152.17,152.38,32415.0,129.6462,129.7654,129.5866,129.7654,32415.0
2016-09-23 09:55:00,152.38,152.56,152.33,152.36,18421.0,129.7654,129.9187,129.7228,129.7484,18421.0
2016-09-23 10:00:00,152.33,152.82,152.3,152.82,42700.0,129.7228,130.1401,129.6973,130.1401,42700.0
2016-09-23 10:05:00,152.82,152.98,152.8,152.91,13019.0,130.1401,130.2763,130.1231,130.2167,13019.0
2016-09-23 10:10:00,152.92,152.95,152.69,152.78,14828.0,130.2252,130.2508,130.0294,130.106,14828.0
2016-09-23 10:15:00,152.78,152.93,152.66,152.77,33207.0,130.106,130.2338,130.0038,130.0975,33207.0
2016-09-23 10:20:00,152.8,152.94,152.76,152.92,30424.0,130.1231,130.2423,130.089,130.2252,30424.0
2016-09-23 10:25:00,152.94,153.15,152.93,153.0,15651.0,130.2423,130.4211,130.2338,130.2934,15651.0
2016-09-23 10:30:00,153.05,153.18,152.99,153.13,25917.0,130.336,130.4467,130.2849,130.4041,25917.0
2016-09-23 10:35:00,153.12,153.25,153.07,153.25,11525.0,130.3956,130.5063,130.353,130.5063,11525.0
2016-09-23 10:40:00,153.24,153.37,153.21,153.34,10397.0,130.4978,130.6085,130.4722,130.5829,10397.0
2016-09-23 10:45:00,153.38,153.4,153.31,153.32,18837.0,130.617,130.634,130.5574,130.5659,18837.0
2016-09-23 10:50:00,153.3,153.41,153.27,153.39,27987.0,130.5488,130.6425,130.5233,130.6255,27987.0
2016-09-23 10:55:00,153.39,153.42,153.22,153.22,70993.0,130.6255,130.651,130.4807,130.4807,70993.0
2016-09-23 11:00:00,153.22,153.22,152.95,153.1,16270.0,130.4807,130.4807,130.2508,130.3785,16270.0
2016-09-23 11:05:00,153.08,153.1,152.97,153.03,8509.0,130.3615,130.3785,130.2678,130.3189,8509.0
2016-09-23 11:10:00,152.98,152.98,152.84,152.91,37719.0,130.2763,130.2763,130.1571,130.2167,37719.0
2016-09-23 11:15:00,152.92,153.0,152.85,152.89,9257.0,130.2252,130.2934,130.1656,130.1997,9257.0
2016-09-23 11:20:00,152.86,152.92,152.84,152.9,12969.0,130.1741,130.2252,130.1571,130.2082,12969.0
2016-09-23 11:25:00,152.91,153.13,152.88,153.13,14670.0,130.2167,130.4041,130.1912,130.4041,14670.0
2016-09-23 11:30:00,153.1,153.17,153.02,153.02,6316.0,130.3785,130.4381,130.3104,130.3104,6316.0
2016-09-23 11:35:00,153.03,153.08,152.98,153.03,13052.0,130.3189,130.3615,130.2763,130.3189,13052.0
2016-09-23 11:40:00,153.03,153.08,152.84,152.84,22677.0,130.3189,130.3615,130.1571,130.1571,22677.0
2016-09-23 11:45:00,152.86,152.94,152.83,152.86,6000.0,130.1741,130.2423,130.1486,130.1741,6000.0
2016-09-23 11:50:00,152.86,153.04,152.85,153.04,6510.0,130.1741,130.3274,130.1656,130.3274,6510.0
2016-09-23 11:55:00,153.07,153.11,152.97,153.03,9335.0,130.353,130.387,130.2678,130.3189,9335.0
2016-09-23 12:00:00,153.02,153.14,152.98,153.13,6020.0,130.3104,130.4126,130.2763,130.4041,6020.0
2016-09-23 12:05:00,153.12,153.14,153.05,153.09,8333.0,130.3956,130.4126,130.336,130.37,8333.0
2016-09-23 12:10:00,153.09,153.14,153.07,153.11,6727.0,130.37,130.4126,130.353,130.387,6727.0
2016-09-23 12:15:00,153.11,153.16,153.09,153.13,6545.0,130.387,130.4296,130.37,130.4041,6545.0
2016-09-23 12:20:00,153.15,153.16,153.07,153.07,6277.0,130.4211,130.4296,130.353,130.353,6277.0
2016-09-23 12:25:00,153.07,153.13,153.06,153.12,3451.0,130.353,130.4041,130.3445,130.3956,3451.0
2016-09-23 12:30:00,153.1,153.12,153.03,153.1,6191.0,130.3785,130.3956,130.3189,130.3785,6191.0
2016-09-23 12:35:00,153.08,153.17,153.07,153.08,15217.0,130.3615,130.4381,130.353,130.3615,15217.0
2016-09-23 12:40:00,153.1,153.16,153.09,153.16,7228.0,130.3785,130.4296,130.37,130.4296,7228.0
2016-09-23 12:45:00,153.14,153.16,153.11,153.11,3798.0,130.4126,130.4296,130.387,130.387,3798.0
2016-09-23 12:50:00,153.11,153.15,153.1,153.12,3848.0,130.387,130.4211,130.3785,130.3956,3848.0
2016-09-23 12:55:00,153.11,153.15,153.09,153.11,7099.0,130.387,130.4211,130.37,130.387,7099.0
2016-09-23 13:00:00,153.1,153.11,153.01,153.07,6250.0,130.3785,130.387,130.3019,130.353,6250.0
2016-09-23 13:05:00,153.06,153.06,153.01,153.05,7304.0,130.3445,130.3445,130.3019,130.336,7304.0
2016-09-23 13:10:00,153.06,153.07,152.99,153.05,10503.0,130.3445,130.353,130.2849,130.336,10503.0
2016-09-23 13:15:00,153.07,153.1,153.06,153.08,4528.0,130.353,130.3785,130.3445,130.3615,4528.0
2016-09-23 13:20:00,153.08,153.13,153.06,153.08,7235.0,130.3615,130.4041,130.3445,130.3615,7235.0
2016-09-23 13:25:00,153.07,153.08,153.04,153.05,5222.0,130.353,130.3615,130.3274,130.336,5222.0
2016-09-23 13:30:00,153.04,153.04,152.98,153.0,16239.0,130.3274,130.3274,130.2763,130.2934,16239.0
2016-09-23 13:35:00,153.01,153.06,153.0,153.01,12699.0,130.3019,130.3445,130.2934,130.3019,12699.0
2016-09-23 13:40:00,153.01,153.02,152.99,152.99,14487.0,130.3019,130.3104,130.2849,130.2849,14487.0
2016-09-23 13:45:00,152.99,153.02,152.93,152.95,12572.0,130.2849,130.3104,130.2338,130.2508,12572.0
2016-09-23 13:50:00,152.95,153.0,152.86,152.98,12312.0,130.2508,130.2934,130.1741,130.2763,12312.0
2016-09-23 13:55:00,152.97,153.03,152.89,152.93,17565.0,130.2678,130.3189,130.1997,130.2338,17565.0
2016-09-23 14:00:00,152.91,152.96,152.9,152.96,11087.0,130.2167,130.2593,130.2082,130.2593,11087.0
2016-09-23 14:05:00,152.96,153.01,152.95,152.95,12895.0,130.2593,130.3019,130.2508,130.2508,12895.0
2016-09-23 14:10:00,152.94,153.02,152.9,153.0,5730.0,130.2423,130.3104,130.2082,130.2934,5730.0
2016-09-23 14:15:00,153.02,153.05,152.95,152.96,6061.0,130.3104,130.336,130.2508,130.2593,6061.0
2016-09-23 14:20:00,152.97,152.97,152.84,152.9,8569.0,130.2678,130.2678,130.1571,130.2082,8569.0
2016-09-23 14:25:00,152.92,152.97,152.86,152.94,12930.0,130.2252,130.2678,130.1741,130.2423,12930.0
2016-09-23 14:30:00,152.94,153.02,152.92,152.96,10064.0,130.2423,130.3104,130.2252,130.2593,10064.0
2016-09-23 14:35:00,152.95,152.98,152.9,152.93,8117.0,130.2508,130.2763,130.2082,130.2338,8117.0
2016-09-23 14:40:00,152.91,152.95,152.87,152.9,8645.0,130.2167,130.2508,130.1827,130.2082,8645.0
2016-09-23 14:45:00,152.89,152.93,152.84,152.86,15897.0,130.1997,130.2338,130.1571,130.1741,15897.0
2016-09-23 14:50:00,152.84,152.92,152.82,152.88,8450.0,130.1571,130.2252,130.1401,130.1912,8450.0
2016-09-23 14:55:00,152.86,152.9,152.8,152.87,17233.0,130.1741,130.2082,130.1231,130.1827,17233.0
2016-09-23 15:00:00,152.87,152.9,152.82,152.85,27583.0,130.1827,130.2082,130.1401,130.1656,27583.0
2016-09-23 15:05:00,152.85,152.88,152.8,152.8,19190.0,130.1656,130.1912,130.1231,130.1231,19190.0
2016-09-23 15:10:00,152.82,152.85,152.76,152.79,11566.0,130.1401,130.1656,130.089,130.1145,11566.0
2016-09-23 15:15:00,152.81,152.87,152.8,152.84,38946.0,130.1316,130.1827,130.1231,130.1571,38946.0
2016-09-23 15:20:00,152.86,152.87,152.81,152.85,13644.0,130.1741,130.1827,130.1316,130.1656,13644.0
2016-09-23 15:25:00,152.86,152.89,152.83,152.89,21026.0,130.1741,130.1997,130.1486,130.1997,21026.0
2016-09-23 15:30:00,152.87,152.91,152.82,152.82,61799.0,130.1827,130.2167,130.1401,130.1401,61799.0
2016-09-23 15:35:00,152.82,152.87,152.72,152.76,27828.0,130.1401,130.1827,130.0549,130.089,27828.0
2016-09-23 15:40:00,152.76,152.79,152.7,152.75,27446.0,130.089,130.1145,130.0379,130.0805,27446.0
2016-09-23 15:45:00,152.76,152.81,152.69,152.8,30401.0,130.089,130.1316,130.0294,130.1231,30401.0
2016-09-23 15:50:00,152.8,152.8,152.71,152.77,45213.0,130.1231,130.1231,130.0464,130.0975,45213.0
2016-09-23 15:55:00,152.76,152.76,152.52,152.54,134127.0,130.089,130.089,129.8846,129.9016,134127.0
2016-09-26 09:30:00,152.08,152.28,151.75,151.76,50105.0,129.5099,129.6802,129.2289,129.2374,50105.0
2016-09-26 09:35:00,151.81,151.81,151.55,151.76,22074.0,129.28,129.28,129.0586,129.2374,22074.0
2016-09-26 09:40:00,151.65,151.72,151.41,151.66,30811.0,129.1437,129.2033,128.9393,129.1522,30811.0
2016-09-26 09:45:00,151.66,151.86,151.55,151.56,15913.0,129.1522,129.3226,129.0586,129.0671,15913.0
2016-09-26 09:50:00,151.56,151.6,151.44,151.48,22053.0,129.0671,129.1011,128.9649,128.999,22053.0
2016-09-26 09:55:00,151.47,151.88,151.4,151.88,14968.0,128.9904,129.3396,128.9308,129.3396,14968.0
2016-09-26 10:00:00,151.87,151.87,151.62,151.78,13488.0,129.3311,129.3311,129.1182,129.2544,13488.0
2016-09-26 10:05:00,151.78,151.79,151.55,151.56,16883.0,129.2544,129.2629,129.0586,129.0671,16883.0
2016-09-26 10:10:00,151.56,151.65,151.49,151.65,19442.0,129.0671,129.1437,129.0075,129.1437,19442.0
2016-09-26 10:15:00,151.65,151.68,151.56,151.67,15205.0,129.1437,129.1693,129.0671,129.1608,15205.0
2016-09-26 10:20:00,151.68,151.69,151.51,151.55,14783.0,129.1693,129.1778,129.0245,129.0586,14783.0
2016-09-26 10:25:00,151.54,151.59,151.51,151.54,19549.0,129.05,129.0926,129.0245,129.05,19549.0
2016-09-26 10:30:00,151.53,151.54,151.48,151.53,12473.0,129.0415,129.05,128.999,129.0415,12473.0
2016-09-26 10:35:00,151.53,151.7,151.53,151.61,19627.0,129.0415,129.1863,129.0415,129.1097,19627.0
2016-09-26 10:40:00,151.59,151.62,151.55,151.56,10397.0,129.0926,129.1182,129.0586,129.0671,10397.0
2016-09-26 10:45:00,151.56,151.62,151.54,151.6,17954.0,129.0671,129.1182,129.05,129.1011,17954.0
2016-09-26 10:50:00,151.6,151.62,151.57,151.59,12061.0,129.1011,129.1182,129.0756,129.0926,12061.0
2016-09-26 10:55:00,151.59,151.61,151.55,151.56,14035.0,129.0926,129.1097,129.0586,129.0671,14035.0
2016-09-26 11:00:00,151.56,151.57,151.4,151.4,36673.0,129.0671,129.0756,128.9308,128.9308,36673.0
2016-09-26 11:05:00,151.41,151.46,151.27,151.27,17171.0,128.9393,128.9819,128.8201,128.8201,17171.0
2016-09-26 11:10:00,151.3,151.32,151.11,151.12,26795.0,128.8457,128.8627,128.6839,128.6924,26795.0
2016-09-26 11:15:00,151.12,151.25,151.11,151.22,20010.0,128.6924,128.8031,128.6839,128.7775,20010.0
2016-09-26 11:20:00,151.23,151.38,151.23,151.28,13664.0,128.7861,128.9138,128.7861,128.8286,13664.0
2016-09-26 11:25:00,151.25,151.26,151.16,151.17,9273.0,128.8031,128.8116,128.7264,128.735,9273.0
2016-09-26 11:30:00,151.18,151.2,151.03,151.07,10927.0,128.7435,128.7605,128.6157,128.6498,10927.0
2016-09-26 11:35:00,151.06,151.16,151.05,151.15,10490.0,128.6413,128.7264,128.6328,128.7179,10490.0
2016-09-26 11:40:00,151.15,151.15,151.04,151.06,9195.0,128.7179,128.7179,128.6243,128.6413,9195.0
2016-09-26 11:45:00,151.07,151.12,151.05,151.09,8805.0,128.6498,128.6924,128.6328,128.6668,8805.0
2016-09-26 11:50:00,151.08,151.11,151.06,151.1,5924.0,128.6583,128.6839,128.6413,128.6753,5924.0
2016-09-26 11:55:00,151.1,151.19,151.1,151.19,3196.0,128.6753,128.752,128.6753,128.752,3196.0
2016-09-26 12:00:00,151.15,151.16,151.08,151.1,8327.0,128.7179,128.7264,128.6583,128.6753,8327.0
2016-09-26 12:05:00,151.09,151.18,151.09,151.15,8515.0,128.6668,128.7435,128.6668,128.7179,8515.0
2016-09-26 12:10:00,151.11,151.17,151.06,151.16,5335.0,128.6839,128.735,128.6413,128.7264,5335.0
2016-09-26 12:15:00,151.17,151.23,151.16,151.17,7754.0,128.735,128.7861,128.7264,128.735,7754.0
2016-09-26 12:20:00,151.16,151.2,151.13,151.2,13052.0,128.7264,128.7605,128.7009,128.7605,13052.0
2016-09-26 12:25:00,151.21,151.25,151.09,151.22,5278.0,128.769,128.8031,128.6668,128.7775,5278.0
2016-09-26 12:30:00,151.24,151.3,151.15,151.29,5182.0,128.7946,128.8457,128.7179,128.8372,5182.0
2016-09-26 12:35:00,151.3,151.32,151.26,151.27,3350.0,128.8457,128.8627,128.8116,128.8201,3350.0
2016-09-26 12:40:00,151.25,151.3,151.13,151.29,6701.0,128.8031,128.8457,128.7009,128.8372,6701.0
2016-09-26 12:45:00,151.32,151.37,151.24,151.31,7987.0,128.8627,128.9053,128.7946,128.8542,7987.0
2016-09-26 12:50:00,151.27,151.32,151.17,151.19,32953.0,128.8201,128.8627,128.735,128.752,32953.0
2016-09-26 12:55:00,151.21,151.3,151.18,151.25,34713.0,128.769,128.8457,128.7435,128.8031,34713.0
2016-09-26 13:00:00,151.24,151.3,151.22,151.24,5835.0,128.7946,128.8457,128.7775,128.7946,5835.0
2016-09-26 13:05:00,151.25,151.3,151.24,151.25,6395.0,128.8031,128.8457,128.7946,128.8031,6395.0
2016-09-26 13:10:00,151.24,151.32,151.22,151.31,4531.0,128.7946,128.8627,128.7775,128.8542,4531.0
2016-09-26 13:15:00,151.31,151.33,151.25,151.27,6337.0,128.8542,128.8712,128.8031,128.8201,6337.0
2016-09-26 13:20:00,151.27,151.3,151.22,151.25,6587.0,128.8201,128.8457,128.7775,128.8031,6587.0
2016-09-26 13:25:00,151.18,151.19,151.11,151.13,11547.0,128.7435,128.752,128.6839,128.7009,11547.0
2016-09-26 13:30:00,151.11,151.21,151.11,151.19,7006.0,128.6839,128.769,128.6839,128.752,7006.0
2016-09-26 13:35:00,151.21,151.21,151.07,151.1,7303.0,128.769,128.769,128.6498,128.6753,7303.0
2016-09-26 13:40:00,151.11,151.14,151.01,151.03,9883.0,128.6839,128.7094,128.5987,128.6157,9883.0
2016-09-26 13:45:00,151.01,151.12,151.01,151.1,6190.0,128.5987,128.6924,128.5987,128.6753,6190.0
2016-09-26 13:50:00,151.09,151.2,151.09,151.17,5216.0,128.6668,128.7605,128.6668,128.735,5216.0
2016-09-26 13:55:00,151.09,151.14,151.08,151.12,5553.0,128.6668,128.7094,128.6583,128.6924,5553.0
2016-09-26 14:00:00,151.1,151.31,151.1,151.31,20832.0,128.6753,128.8542,128.6753,128.8542,20832.0
2016-09-26 14:05:00,151.3,151.45,151.25,151.42,17668.0,128.8457,128.9734,128.8031,128.9479,17668.0
2016-09-26 14:10:00,151.44,151.45,151.32,151.34,7665.0,128.9649,128.9734,128.8627,128.8797,7665.0
2016-09-26 14:15:00,151.33,151.51,151.3,151.51,9278.0,128.8712,129.0245,128.8457,129.0245,9278.0
2016-09-26 14:20:00,151.5,151.51,151.42,151.51,7750.0,129.016,129.0245,128.9479,129.0245,7750.0
2016-09-26 14:25:00,151.52,151.56,151.48,151.56,7021.0,129.033,129.0671,128.999,129.0671,7021.0
2016-09-26 14:30:00,151.56,151.56,151.33,151.34,16436.0,129.0671,129.0671,128.8712,128.8797,16436.0
2016-09-26 14:35:00,151.34,151.36,151.21,151.26,32127.0,128.8797,128.8968,128.769,128.8116,32127.0
2016-09-26 14:40:00,151.27,151.39,151.22,151.39,9571.0,128.8201,128.9223,128.7775,128.9223,9571.0
2016-09-26 14:45:00,151.39,151.47,151.3,151.47,7233.0,128.9223,128.9904,128.8457,128.9904,7233.0
2016-09-26 14:50:00,151.46,151.47,151.31,151.31,8720.0,128.9819,128.9904,128.8542,128.8542,8720.0
2016-09-26 14:55:00,151.33,151.37,151.27,151.32,14341.0,128.8712,128.9053,128.8201,128.8627,14341.0
2016-09-26 15:00:00,151.3,151.36,151.28,151.31,9948.0,128.8457,128.8968,128.8286,128.8542,9948.0
2016-09-26 15:05:00,151.31,151.48,151.29,151.45,14255.0,128.8542,128.999,128.8372,128.9734,14255.0
2016-09-26 15:10:00,151.45,151.45,151.33,151.37,16189.0,128.9734,128.9734,128.8712,128.9053,16189.0
2016-09-26 15:15:00,151.37,151.42,151.32,151.33,10941.0,128.9053,128.9479,128.8627,128.8712,10941.0
2016-09-26 15:20:00,151.33,151.37,151.29,151.34,14478.0,128.8712,128.9053,128.8372,128.8797,14478.0
2016-09-26 15:25:00,151.37,151.5,151.36,151.46,13381.0,128.9053,129.016,128.8968,128.9819,13381.0
2016-09-26 15:30:00,151.46,151.55,151.44,151.45,25128.0,128.9819,129.0586,128.9649,128.9734,25128.0
2016-09-26 15:35:00,151.45,151.48,151.22,151.3,22187.0,128.9734,128.999,128.7775,128.8457,22187.0
2016-09-26 15:40:00,151.34,151.36,151.21,151.26,22514.0,128.8797,128.8968,128.769,128.8116,22514.0
2016-09-26 15:45:00,151.24,151.33,151.23,151.3,29555.0,128.7946,128.8712,128.7861,128.8457,29555.0
2016-09-26 15:50:00,151.3,151.36,151.23,151.26,41045.0,128.8457,128.8968,128.7861,128.8116,41045.0
2016-09-26 15:55:00,151.26,151.26,151.04,151.19,82292.0,128.8116,128.8116,128.6243,128.752,82292.0
2016-09-27 09:30:00,151.42,151.77,150.55,150.55,57952.0,128.9479,129.2459,128.207,128.207,57952.0
2016-09-27 09:35:00,150.67,151.26,150.56,150.75,23309.0,128.3092,128.8116,128.2155,128.3773,23309.0
2016-09-27 09:40:00,150.73,151.07,150.57,150.89,26463.0,128.3603,128.6498,128.224,128.4965,26463.0
2016-09-27 09:45:00,150.92,150.99,150.67,150.72,26895.0,128.5221,128.5817,128.3092,128.3517,26895.0
2016-09-27 09:50:00,150.65,150.98,150.63,150.75,27070.0,128.2921,128.5732,128.2751,128.3773,27070.0
2016-09-27 09:55:00,150.75,150.82,150.63,150.67,20902.0,128.3773,128.4369,128.2751,128.3092,20902.0
2016-09-27 10:00:00,150.65,151.0,150.65,150.88,44401.0,128.2921,128.5902,128.2921,128.488,44401.0
2016-09-27 10:05:00,150.92,150.94,150.8,150.91,16784.0,128.5221,128.5391,128.4199,128.5135,16784.0
2016-09-27 10:10:00,150.88,150.89,150.63,150.75,27854.0,128.488,128.4965,128.2751,128.3773,27854.0
2016-09-27 10:15:00,150.72,150.8,150.64,150.69,16022.0,128.3517,128.4199,128.2836,128.3262,16022.0
2016-09-27 10:20:00,150.67,150.81,150.67,150.69,37803.0,128.3092,128.4284,128.3092,128.3262,37803.0
2016-09-27 10:25:00,150.71,150.94,150.66,150.92,28327.0,128.3432,128.5391,128.3006,128.5221,28327.0
2016-09-27 10:30:00,150.93,150.94,150.66,150.69,19809.0,128.5306,128.5391,128.3006,128.3262,19809.0
2016-09-27 10:35:00,150.69,150.75,150.58,150.62,16700.0,128.3262,128.3773,128.2325,128.2666,16700.0
2016-09-27 10:40:00,150.62,150.66,150.55,150.56,20486.0,128.2666,128.3006,128.207,128.2155,20486.0
2016-09-27 10:45:00,150.58,150.69,150.53,150.53,17090.0,128.2325,128.3262,128.1899,128.1899,17090.0
2016-09-27 10:50:00,150.56,150.56,150.32,150.34,44407.0,128.2155,128.2155,128.0111,128.0281,44407.0
2016-09-27 10:55:00,150.34,150.38,150.0,150.03,96745.0,128.0281,128.0622,127.7386,127.7641,96745.0
2016-09-27 11:00:00,150.03,150.35,150.02,150.28,38675.0,127.7641,128.0367,127.7556,127.977,38675.0
2016-09-27 11:05:00,150.31,150.32,150.15,150.18,34176.0,128.0026,128.0111,127.8663,127.8919,34176.0
2016-09-27 11:10:00,150.16,150.35,150.16,150.31,21582.0,127.8749,128.0367,127.8749,128.0026,21582.0
2016-09-27 11:15:00,150.31,150.37,150.25,150.35,26300.0,128.0026,128.0537,127.9515,128.0367,26300.0
2016-09-27 11:20:00,150.36,150.49,150.35,150.49,16279.0,128.0452,128.1559,128.0367,128.1559,16279.0
2016-09-27 11:25:00,150.48,150.56,150.4,150.56,14871.0,128.1474,128.2155,128.0792,128.2155,14871.0
2016-09-27 11:30:00,150.56,150.62,150.54,150.55,19473.0,128.2155,128.2666,128.1985,128.207,19473.0
2016-09-27 11:35:00,150.55,150.65,150.51,150.59,18433.0,128.207,128.2921,128.1729,128.241,18433.0
2016-09-27 11:40:00,150.6,150.73,150.6,150.73,15394.0,128.2496,128.3603,128.2496,128.3603,15394.0
2016-09-27 11:45:00,150.73,150.74,150.55,150.56,14715.0,128.3603,128.3688,128.207,128.2155,14715.0
2016-09-27 11:50:00,150.56,150.58,150.47,150.52,16624.0,128.2155,128.2325,128.1388,128.1814,16624.0
2016-09-27 11:55:00,150.54,150.68,150.44,150.68,17561.0,128.1985,128.3177,128.1133,128.3177,17561.0
2016-09-27 12:00:00,150.65,150.67,150.53,150.67,16088.0,128.2921,128.3092,128.1899,128.3092,16088.0
2016-09-27 12:05:00,150.68,150.74,150.59,150.64,15667.0,128.3177,128.3688,128.241,128.2836,15667.0
2016-09-27 12:10:00,150.65,150.68,150.61,150.61,10555.0,128.2921,128.3177,128.2581,128.2581,10555.0
2016-09-27 12:15:00,150.63,150.64,150.53,150.59,11511.0,128.2751,128.2836,128.1899,128.241,11511.0
2016-09-27 12:20:00,150.6,151.05,150.59,151.04,21901.0,128.2496,128.6328,128.241,128.6243,21901.0
2016-09-27 12:25:00,151.03,151.06,150.86,150.91,15687.0,128.6157,128.6413,128.471,128.5135,15687.0
2016-09-27 12:30:00,150.92,150.92,150.79,150.85,9260.0,128.5221,128.5221,128.4114,128.4625,9260.0
2016-09-27 12:35:00,150.86,150.95,150.82,150.91,18357.0,128.471,128.5476,128.4369,128.5135,18357.0
2016-09-27 12:40:00,150.89,150.98,150.82,150.84,12274.0,128.4965,128.5732,128.4369,128.4539,12274.0
2016-09-27 12:45:00,150.87,151.03,150.86,150.94,12301.0,128.4795,128.6157,128.471,128.5391,12301.0
2016-09-27 12:50:00,150.9,151.01,150.87,151.01,12136.0,128.505,128.5987,128.4795,128.5987,12136.0
2016-09-27 12:55:00,151.0,151.08,150.89,150.92,19911.0,128.5902,128.6583,128.4965,128.5221,19911.0
2016-09-27 13:00:00,150.92,150.99,150.91,150.95,13590.0,128.5221,128.5817,128.5135,128.5476,13590.0
2016-09-27 13:05:00,150.96,150.98,150.81,150.81,14815.0,128.5561,128.5732,128.4284,128.4284,14815.0
2016-09-27 13:10:00,150.8,150.82,150.7,150.81,16861.0,128.4199,128.4369,128.3347,128.4284,16861.0
2016-09-27 13:15:00,150.82,150.82,150.72,150.77,8308.0,128.4369,128.4369,128.3517,128.3943,8308.0
2016-09-27 13:20:00,150.78,150.82,150.74,150.78,14458.0,128.4028,128.4369,128.3688,128.4028,14458.0
2016-09-27 13:25:00,150.78,150.85,150.75,150.82,7028.0,128.4028,128.4625,128.3773,128.4369,7028.0
2016-09-27 13:30:00,150.83,150.86,150.8,150.8,9647.0,128.4454,128.471,128.4199,128.4199,9647.0
2016-09-27 13:35:00,150.8,150.82,150.7,150.75,10767.0,128.4199,128.4369,128.3347,128.3773,10767.0
2016-09-27 13:40:00,150.74,150.76,150.67,150.74,11189.0,128.3688,128.3858,128.3092,128.3688,11189.0
2016-09-27 13:45:00,150.77,150.78,150.69,150.69,6533.0,128.3943,128.4028,128.3262,128.3262,6533.0
2016-09-27 13:50:00,150.69,150.79,150.69,150.71,11623.0,128.3262,128.4114,128.3262,128.3432,11623.0
2016-09-27 13:55:00,150.69,150.69,150.55,150.62,17959.0,128.3262,128.3262,128.207,128.2666,17959.0
2016-09-27 14:00:00,150.6,150.68,150.53,150.56,20997.0,128.2496,128.3177,128.1899,128.2155,20997.0
2016-09-27 14:05:00,150.57,150.58,150.52,150.53,12198.0,128.224,128.2325,128.1814,128.1899,12198.0
2016-09-27 14:10:00,150.55,150.62,150.54,150.62,13701.0,128.207,128.2666,128.1985,128.2666,13701.0
2016-09-27 14:15:00,150.62,150.66,150.56,150.66,11757.0,128.2666,128.3006,128.2155,128.3006,11757.0
2016-09-27 14:20:00,150.67,150.69,150.58,150.59,20494.0,128.3092,128.3262,128.2325,128.241,20494.0
2016-09-27 14:25:00,150.6,150.66,150.58,150.61,15307.0,128.2496,128.3006,128.2325,128.2581,15307.0
2016-09-27 14:30:00,150.6,150.63,150.57,150.61,22737.0,128.2496,128.2751,128.224,128.2581,22737.0
2016-09-27 14:35:00,150.63,150.63,150.55,150.59,14115.0,128.2751,128.2751,128.207,128.241,14115.0
2016-09-27 14:40:00,150.59,150.6,150.53,150.55,14074.0,128.241,128.2496,128.1899,128.207,14074.0
2016-09-27 14:45:00,150.53,150.57,150.51,150.53,14814.0,128.1899,128.224,128.1729,128.1899,14814.0
2016-09-27 14:50:00,150.52,150.54,150.45,150.54,22408.0,128.1814,128.1985,128.1218,128.1985,22408.0
2016-09-27 14:55:00,150.53,150.56,150.44,150.53,27798.0,128.1899,128.2155,128.1133,128.1899,27798.0
2016-09-27 15:00:00,150.53,150.57,150.51,150.57,25293.0,128.1899,128.224,128.1729,128.224,25293.0
2016-09-27 15:05:00,150.56,150.63,150.54,150.61,17987.0,128.2155,128.2751,128.1985,128.2581,17987.0
2016-09-27 15:10:00,150.63,150.67,150.52,150.54,33191.0,128.2751,128.3092,128.1814,128.1985,33191.0
2016-09-27 15:15:00,150.55,150.56,150.43,150.5,24993.0,128.207,128.2155,128.1048,128.1644,24993.0
2016-09-27 15:20:00,150.5,150.53,150.4,150.47,19957.0,128.1644,128.1899,128.0792,128.1388,19957.0
2016-09-27 15:25:00,150.47,150.55,150.45,150.48,20507.0,128.1388,128.207,128.1218,128.1474,20507.0
2016-09-27 15:30:00,150.47,150.48,150.38,150.46,27355.0,128.1388,128.1474,128.0622,128.1303,27355.0
2016-09-27 15:35:00,150.46,150.59,150.46,150.56,43094.0,128.1303,128.241,128.1303,128.2155,43094.0
2016-09-27 15:40:00,150.57,150.65,150.54,150.65,40372.0,128.224,128.2921,128.1985,128.2921,40372.0
2016-09-27 15:45:00,150.64,150.68,150.57,150.61,48051.0,128.2836,128.3177,128.224,128.2581,48051.0
2016-09-27 15:50:00,150.62,150.62,150.52,150.55,48692.0,128.2666,128.2666,128.1814,128.207,48692.0
2016-09-27 15:55:00,150.55,150.59,150.38,150.45,192533.0,128.207,128.241,128.0622,128.1218,192533.0
2016-09-28 09:30:00,150.6,150.67,149.95,150.04,75060.0,128.2496,128.3092,127.696,127.7727,75060.0
2016-09-28 09:35:00,150.03,150.16,149.81,150.15,33698.0,127.7641,127.8749,127.5768,127.8663,33698.0
2016-09-28 09:40:00,150.06,150.07,149.7,149.73,46129.0,127.7897,127.7982,127.4831,127.5087,46129.0
2016-09-28 09:45:00,149.73,149.97,149.73,149.94,19616.0,127.5087,127.7131,127.5087,127.6875,19616.0
2016-09-28 09:50:00,149.97,150.27,149.96,150.14,27120.0,127.7131,127.9685,127.7045,127.8578,27120.0
2016-09-28 09:55:00,150.12,150.12,149.8,149.8,25067.0,127.8408,127.8408,127.5683,127.5683,25067.0
2016-09-28 10:00:00,149.8,150.04,149.77,150.04,28122.0,127.5683,127.7727,127.5427,127.7727,28122.0
2016-09-28 10:05:00,150.04,150.05,149.84,149.91,27971.0,127.7727,127.7812,127.6023,127.662,27971.0
2016-09-28 10:10:00,149.92,149.93,149.68,149.79,27524.0,127.6705,127.679,127.4661,127.5598,27524.0
2016-09-28 10:15:00,149.77,149.91,149.77,149.85,16817.0,127.5427,127.662,127.5427,127.6109,16817.0
2016-09-28 10:20:00,149.87,150.01,149.82,149.92,36475.0,127.6279,127.7471,127.5853,127.6705,36475.0
2016-09-28 10:25:00,149.9,150.03,149.87,149.92,35878.0,127.6534,127.7641,127.6279,127.6705,35878.0
2016-09-28 10:30:00,149.93,150.01,149.84,149.97,29805.0,127.679,127.7471,127.6023,127.7131,29805.0
2016-09-28 10:35:00,149.94,150.0,149.85,149.9,20712.0,127.6875,127.7386,127.6109,127.6534,20712.0
2016-09-28 10:40:00,149.91,149.95,149.78,149.84,108550.0,127.662,127.696,127.5513,127.6023,108550.0
2016-09-28 10:45:00,149.86,149.88,149.64,149.7,33017.0,127.6194,127.6364,127.432,127.4831,33017.0
2016-09-28 10:50:00,149.7,149.77,149.6,149.73,27283.0,127.4831,127.5427,127.398,127.5087,27283.0
2016-09-28 10:55:00,149.7,149.73,149.57,149.63,28101.0,127.4831,127.5087,127.3724,127.4235,28101.0
2016-09-28 11:00:00,149.61,149.79,149.6,149.69,26460.0,127.4065,127.5598,127.398,127.4746,26460.0
2016-09-28 11:05:00,149.7,149.77,149.62,149.62,17246.0,127.4831,127.5427,127.415,127.415,17246.0
2016-09-28 11:10:00,149.65,149.69,149.59,149.6,11625.0,127.4405,127.4746,127.3894,127.398,11625.0
2016-09-28 11:15:00,149.61,149.7,149.55,149.64,18588.0,127.4065,127.4831,127.3554,127.432,18588.0
2016-09-28 11:20:00,149.64,149.65,149.54,149.57,9452.0,127.432,127.4405,127.3469,127.3724,9452.0
2016-09-28 11:25:00,149.58,149.64,149.51,149.61,12856.0,127.3809,127.432,127.3213,127.4065,12856.0
2016-09-28 11:30:00,149.62,149.64,149.42,149.53,21947.0,127.415,127.432,127.2447,127.3384,21947.0
2016-09-28 11:35:00,149.54,149.59,149.48,149.55,11637.0,127.3469,127.3894,127.2958,127.3554,11637.0
2016-09-28 11:40:00,149.55,149.62,149.52,149.53,15893.0,127.3554,127.415,127.3298,127.3384,15893.0
2016-09-28 11:45:00,149.54,149.71,149.54,149.67,10400.0,127.3469,127.4916,127.3469,127.4576,10400.0
2016-09-28 11:50:00,149.68,149.71,149.53,149.69,12953.0,127.4661,127.4916,127.3384,127.4746,12953.0
2016-09-28 11:55:00,149.74,149.75,149.65,149.65,9345.0,127.5172,127.5257,127.4405,127.4405,9345.0
2016-09-28 12:00:00,149.68,149.69,149.51,149.54,11672.0,127.4661,127.4746,127.3213,127.3469,11672.0
2016-09-28 12:05:00,149.52,149.62,149.49,149.52,10673.0,127.3298,127.415,127.3043,127.3298,10673.0
2016-09-28 12:10:00,149.51,149.64,149.49,149.54,11796.0,127.3213,127.432,127.3043,127.3469,11796.0
2016-09-28 12:15:00,149.56,149.57,149.37,149.39,39312.0,127.3639,127.3724,127.2021,127.2191,39312.0
2016-09-28 12:20:00,149.39,149.41,149.32,149.35,13558.0,127.2191,127.2362,127.1595,127.1851,13558.0
2016-09-28 12:25:00,149.37,149.49,149.35,149.49,16380.0,127.2021,127.3043,127.1851,127.3043,16380.0
2016-09-28 12:30:00,149.49,149.52,149.38,149.38,10593.0,127.3043,127.3298,127.2106,127.2106,10593.0
2016-09-28 12:35:00,149.36,149.52,149.34,149.49,9010.0,127.1936,127.3298,127.1766,127.3043,9010.0
2016-09-28 12:40:00,149.5,149.57,149.43,149.51,15362.0,127.3128,127.3724,127.2532,127.3213,15362.0
2016-09-28 12:45:00,149.51,149.54,149.43,149.47,21355.0,127.3213,127.3469,127.2532,127.2873,21355.0
2016-09-28 12:50:00,149.44,149.51,149.43,149.49,11444.0,127.2617,127.3213,127.2532,127.3043,11444.0
2016-09-28 12:55:00,149.49,149.5,149.33,149.36,10209.0,127.3043,127.3128,127.168,127.1936,10209.0
2016-09-28 13:00:00,149.36,149.38,149.3,149.31,12047.0,127.1936,127.2106,127.1425,127.151,12047.0
2016-09-28 13:05:00,149.31,149.32,149.16,149.2,21552.0,127.151,127.1595,127.0233,127.0573,21552.0
2016-09-28 13:10:00,149.19,149.23,149.12,149.12,19655.0,127.0488,127.0829,126.9892,126.9892,19655.0
2016-09-28 13:15:00,149.14,149.16,149.08,149.14,18645.0,127.0062,127.0233,126.9551,127.0062,18645.0
2016-09-28 13:20:00,149.15,149.19,149.12,149.13,13744.0,127.0147,127.0488,126.9892,126.9977,13744.0
2016-09-28 13:25:00,149.14,149.18,149.07,149.07,11200.0,127.0062,127.0403,126.9466,126.9466,11200.0
2016-09-28 13:30:00,149.09,149.25,149.07,149.18,19385.0,126.9637,127.0999,126.9466,127.0403,19385.0
2016-09-28 13:35:00,149.2,149.29,149.17,149.27,13053.0,127.0573,127.134,127.0318,127.1169,13053.0
2016-09-28 13:40:00,149.24,149.27,149.21,149.25,12332.0,127.0914,127.1169,127.0658,127.0999,12332.0
2016-09-28 13:45:00,149.23,149.3,149.23,149.25,9479.0,127.0829,127.1425,127.0829,127.0999,9479.0
2016-09-28 13:50:00,149.24,149.32,149.21,149.22,17100.0,127.0914,127.1595,127.0658,127.0744,17100.0
2016-09-28 13:55:00,149.23,149.27,149.0,149.03,63075.0,127.0829,127.1169,126.887,126.9126,63075.0
2016-09-28 14:00:00,149.02,149.11,148.94,149.03,32064.0,126.904,126.9807,126.8359,126.9126,32064.0
2016-09-28 14:05:00,149.04,149.06,148.96,149.02,13546.0,126.9211,126.9381,126.8529,126.904,13546.0
2016-09-28 14:10:00,149.01,149.23,149.01,149.17,23183.0,126.8955,127.0829,126.8955,127.0318,23183.0
2016-09-28 14:15:00,149.17,149.28,149.15,149.22,20027.0,127.0318,127.1255,127.0147,127.0744,20027.0
2016-09-28 14:20:00,149.22,149.27,149.19,149.23,13832.0,127.0744,127.1169,127.0488,127.0829,13832.0
2016-09-28 14:25:00,149.2,149.34,149.2,149.25,28443.0,127.0573,127.1766,127.0573,127.0999,28443.0
2016-09-28 14:30:00,149.22,149.31,149.21,149.27,21634.0,127.0744,127.151,127.0658,127.1169,21634.0
2016-09-28 14:35:00,149.28,149.32,149.16,149.19,10553.0,127.1255,127.1595,127.0233,127.0488,10553.0
2016-09-28 14:40:00,149.2,149.26,149.11,149.16,24615.0,127.0573,127.1084,126.9807,127.0233,24615.0
2016-09-28 14:45:00,149.14,149.34,149.13,149.32,19776.0,127.0062,127.1766,126.9977,127.1595,19776.0
2016-09-28 14:50:00,149.31,149.34,149.27,149.32,13973.0,127.151,127.1766,127.1169,127.1595,13973.0
2016-09-28 14:55:00,149.31,149.39,149.31,149.37,16265.0,127.151,127.2191,127.151,127.2021,16265.0
2016-09-28 15:00:00,149.38,149.38,149.23,149.26,20751.0,127.2106,127.2106,127.0829,127.1084,20751.0
2016-09-28 15:05:00,149.27,149.28,149.15,149.21,21326.0,127.1169,127.1255,127.0147,127.0658,21326.0
2016-09-28 15:10:00,149.21,149.37,149.15,149.37,57134.0,127.0658,127.2021,127.0147,127.2021,57134.0
2016-09-28 15:15:00,149.37,149.44,149.33,149.34,21226.0,127.2021,127.2617,127.168,127.1766,21226.0
2016-09-28 15:20:00,149.33,149.45,149.2,149.2,46386.0,127.168,127.2702,127.0573,127.0573,46386.0
2016-09-28 15:25:00,149.23,149.29,149.14,149.17,25025.0,127.0829,127.134,127.0062,127.0318,25025.0
2016-09-28 15:30:00,149.16,149.26,149.16,149.23,37082.0,127.0233,127.1084,127.0233,127.0829,37082.0
2016-09-28 15:35:00,149.23,149.24,149.14,149.17,32257.0,127.0829,127.0914,127.0062,127.0318,32257.0
2016-09-28 15:40:00,149.18,149.22,149.15,149.19,41713.0,127.0403,127.0744,127.0147,127.0488,41713.0
2016-09-28 15:45:00,149.2,149.35,149.18,149.34,45776.0,127.0573,127.1851,127.0403,127.1766,45776.0
2016-09-28 15:50:00,149.35,149.46,149.34,149.46,52097.0,127.1851,127.2787,127.1766,127.2787,52097.0
2016-09-28 15:55:00,149.46,149.48,149.38,149.38,87831.0,127.2787,127.2958,127.2106,127.2106,87831.0
2016-09-29 09:30:00,149.03,149.69,148.52,148.52,230646.0,126.9126,127.4746,126.4782,126.4782,230646.0
2016-09-29 09:35:00,148.68,148.98,148.52,148.66,102406.0,126.6145,126.87,126.4782,126.5975,102406.0
2016-09-29 09:40:00,148.73,149.17,148.53,149.1,70238.0,126.6571,127.0318,126.4868,126.9722,70238.0
2016-09-29 09:45:00,149.12,149.52,149.1,149.49,49334.0,126.9892,127.3298,126.9722,127.3043,49334.0
2016-09-29 09:50:00,149.52,149.65,149.29,149.62,92055.0,127.3298,127.4405,127.134,127.415,92055.0
2016-09-29 09:55:00,149.6,149.6,149.01,149.04,21965.0,127.398,127.398,126.8955,126.9211,21965.0
2016-09-29 10:00:00,149.0,149.19,148.88,148.99,50475.0,126.887,127.0488,126.7848,126.8785,50475.0
2016-09-29 10:05:00,149.0,149.0,148.62,148.72,49190.0,126.887,126.887,126.5634,126.6486,49190.0
2016-09-29 10:10:00,148.7,148.8,148.57,148.59,26581.0,126.6315,126.7167,126.5208,126.5379,26581.0
2016-09-29 10:15:00,148.56,148.57,148.2,148.45,57949.0,126.5123,126.5208,126.2057,126.4186,57949.0
2016-09-29 10:20:00,148.46,148.65,148.44,148.56,22075.0,126.4272,126.589,126.4101,126.5123,22075.0
2016-09-29 10:25:00,148.58,148.75,148.49,148.52,20159.0,126.5293,126.6741,126.4527,126.4782,20159.0
2016-09-29 10:30:00,148.51,148.63,148.48,148.61,30301.0,126.4697,126.5719,126.4442,126.5549,30301.0
2016-09-29 10:35:00,148.58,148.65,148.48,148.63,36425.0,126.5293,126.589,126.4442,126.5719,36425.0
2016-09-29 10:40:00,148.63,148.69,148.54,148.66,27096.0,126.5719,126.623,126.4953,126.5975,27096.0
2016-09-29 10:45:00,148.65,148.73,148.54,148.56,30375.0,126.589,126.6571,126.4953,126.5123,30375.0
2016-09-29 10:50:00,148.52,148.63,148.49,148.54,23750.0,126.4782,126.5719,126.4527,126.4953,23750.0
2016-09-29 10:55:00,148.57,148.63,148.49,148.54,19513.0,126.5208,126.5719,126.4527,126.4953,19513.0
2016-09-29 11:00:00,148.54,148.79,148.51,148.72,34936.0,126.4953,126.7082,126.4697,126.6486,34936.0
2016-09-29 11:05:00,148.74,148.79,148.62,148.68,14093.0,126.6656,126.7082,126.5634,126.6145,14093.0
2016-09-29 11:10:00,148.69,148.69,148.52,148.59,32287.0,126.623,126.623,126.4782,126.5379,32287.0
2016-09-29 11:15:00,148.58,148.7,148.42,148.5,76696.0,126.5293,126.6315,126.3931,126.4612,76696.0
2016-09-29 11:20:00,148.49,148.51,148.37,148.48,17064.0,126.4527,126.4697,126.3505,126.4442,17064.0
2016-09-29 11:25:00,148.5,148.66,148.49,148.61,14435.0,126.4612,126.5975,126.4527,126.5549,14435.0
2016-09-29 11:30:00,148.62,148.8,148.62,148.74,19775.0,126.5634,126.7167,126.5634,126.6656,19775.0
2016-09-29 11:35:00,148.76,148.83,148.63,148.63,21784.0,126.6826,126.7422,126.5719,126.5719,21784.0
2016-09-29 11:40:00,148.63,148.75,148.62,148.72,10300.0,126.5719,126.6741,126.5634,126.6486,10300.0
2016-09-29 11:45:00,148.7,148.76,148.6,148.76,19634.0,126.6315,126.6826,126.5464,126.6826,19634.0
2016-09-29 11:50:00,148.74,148.74,148.52,148.57,21477.0,126.6656,126.6656,126.4782,126.5208,21477.0
2016-09-29 11:55:00,148.58,148.66,148.52,148.65,12186.0,126.5293,126.5975,126.4782,126.589,12186.0
2016-09-29 12:00:00,148.64,148.67,148.55,148.67,11193.0,126.5804,126.606,126.5038,126.606,11193.0
2016-09-29 12:05:00,148.67,148.75,148.62,148.71,15588.0,126.606,126.6741,126.5634,126.64,15588.0
2016-09-29 12:10:00,148.73,148.74,148.69,148.7,14207.0,126.6571,126.6656,126.623,126.6315,14207.0
2016-09-29 12:15:00,148.7,148.73,148.69,148.7,7801.0,126.6315,126.6571,126.623,126.6315,7801.0
2016-09-29 12:20:00,148.71,148.72,148.62,148.64,7450.0,126.64,126.6486,126.5634,126.5804,7450.0
2016-09-29 12:25:00,148.65,148.66,148.56,148.59,12398.0,126.589,126.5975,126.5123,126.5379,12398.0
2016-09-29 12:30:00,148.58,148.7,148.58,148.65,8610.0,126.5293,126.6315,126.5293,126.589,8610.0
2016-09-29 12:35:00,148.64,148.65,148.55,148.55,9780.0,126.5804,126.589,126.5038,126.5038,9780.0
2016-09-29 12:40:00,148.54,148.54,148.31,148.35,26760.0,126.4953,126.4953,126.2994,126.3335,26760.0
2016-09-29 12:45:00,148.31,148.31,148.12,148.15,38585.0,126.2994,126.2994,126.1376,126.1632,38585.0
2016-09-29 12:50:00,148.12,148.12,147.7,147.78,83120.0,126.1376,126.1376,125.7799,125.8481,83120.0
2016-09-29 12:55:00,147.76,147.97,147.7,147.94,17731.0,125.831,126.0099,125.7799,125.9843,17731.0
2016-09-29 13:00:00,147.97,147.98,147.7,147.86,18749.0,126.0099,126.0184,125.7799,125.9162,18749.0
2016-09-29 13:05:00,147.94,148.16,147.88,148.1,11480.0,125.9843,126.1717,125.9332,126.1206,11480.0
2016-09-29 13:10:00,148.17,148.31,147.94,147.98,13185.0,126.1802,126.2994,125.9843,126.0184,13185.0
2016-09-29 13:15:00,147.93,148.06,147.84,147.88,86893.0,125.9758,126.0865,125.8992,125.9332,86893.0
2016-09-29 13:20:00,147.86,147.89,147.76,147.82,9896.0,125.9162,125.9417,125.831,125.8821,9896.0
2016-09-29 13:25:00,147.81,147.86,147.76,147.82,13559.0,125.8736,125.9162,125.831,125.8821,13559.0
2016-09-29 13:30:00,147.78,147.86,147.72,147.86,50631.0,125.8481,125.9162,125.797,125.9162,50631.0
2016-09-29 13:35:00,147.86,147.86,147.72,147.75,11554.0,125.9162,125.9162,125.797,125.8225,11554.0
2016-09-29 13:40:00,147.76,147.77,147.55,147.59,13705.0,125.831,125.8396,125.6522,125.6863,13705.0
2016-09-29 13:45:00,147.61,147.61,147.41,147.46,38928.0,125.7033,125.7033,125.533,125.5756,38928.0
2016-09-29 13:50:00,147.45,147.5,147.32,147.33,34299.0,125.567,125.6096,125.4563,125.4649,34299.0
2016-09-29 13:55:00,147.3,147.35,147.25,147.27,18507.0,125.4393,125.4819,125.3967,125.4138,18507.0
2016-09-29 14:00:00,147.26,147.29,147.2,147.27,34873.0,125.4052,125.4308,125.3541,125.4138,34873.0
2016-09-29 14:05:00,147.27,147.55,147.26,147.5,34042.0,125.4138,125.6522,125.4052,125.6096,34042.0
2016-09-29 14:10:00,147.51,147.56,147.47,147.55,18649.0,125.6181,125.6607,125.5841,125.6522,18649.0
2016-09-29 14:15:00,147.56,147.86,147.53,147.84,28735.0,125.6607,125.9162,125.6352,125.8992,28735.0
2016-09-29 14:20:00,147.84,147.98,147.81,147.97,41793.0,125.8992,126.0184,125.8736,126.0099,41793.0
2016-09-29 14:25:00,147.99,148.14,147.91,148.14,52009.0,126.0269,126.1546,125.9588,126.1546,52009.0
2016-09-29 14:30:00,148.13,148.24,148.07,148.2,33791.0,126.1461,126.2398,126.095,126.2057,33791.0
2016-09-29 14:35:00,148.21,148.3,148.13,148.25,25990.0,126.2143,126.2909,126.1461,126.2483,25990.0
2016-09-29 14:40:00,148.24,148.28,148.05,148.11,28955.0,126.2398,126.2739,126.078,126.1291,28955.0
2016-09-29 14:45:00,148.07,148.2,148.03,148.13,23895.0,126.095,126.2057,126.061,126.1461,23895.0
2016-09-29 14:50:00,148.13,148.18,147.93,147.99,37775.0,126.1461,126.1887,125.9758,126.0269,37775.0
2016-09-29 14:55:00,148.0,148.07,147.98,148.03,40948.0,126.0354,126.095,126.0184,126.061,40948.0
2016-09-29 15:00:00,148.01,148.01,147.61,147.61,29650.0,126.0439,126.0439,125.7033,125.7033,29650.0
2016-09-29 15:05:00,147.63,147.64,147.52,147.57,62427.0,125.7203,125.7288,125.6267,125.6692,62427.0
2016-09-29 15:10:00,147.56,147.73,147.53,147.65,41575.0,125.6607,125.8055,125.6352,125.7374,41575.0
2016-09-29 15:15:00,147.66,147.67,147.58,147.59,61980.0,125.7459,125.7544,125.6778,125.6863,61980.0
2016-09-29 15:20:00,147.59,147.62,147.54,147.55,48049.0,125.6863,125.7118,125.6437,125.6522,48049.0
2016-09-29 15:25:00,147.57,147.81,147.48,147.75,74696.0,125.6692,125.8736,125.5926,125.8225,74696.0
2016-09-29 15:30:00,147.75,147.83,147.62,147.83,57824.0,125.8225,125.8906,125.7118,125.8906,57824.0
2016-09-29 15:35:00,147.82,148.05,147.78,148.02,74785.0,125.8821,126.078,125.8481,126.0525,74785.0
2016-09-29 15:40:00,148.01,148.05,147.76,148.05,72736.0,126.0439,126.078,125.831,126.078,72736.0
2016-09-29 15:45:00,148.05,148.06,147.73,147.79,81985.0,126.078,126.0865,125.8055,125.8566,81985.0
2016-09-29 15:50:00,147.78,147.84,147.63,147.79,123556.0,125.8481,125.8992,125.7203,125.8566,123556.0
2016-09-29 15:55:00,147.79,147.8,147.49,147.5,268506.0,125.8566,125.8651,125.6011,125.6096,268506.0
2016-09-30 09:30:00,151.77,154.85,151.6,153.47,594879.0,129.2459,131.8688,129.1011,130.6936,594879.0
2016-09-30 09:35:00,153.47,153.88,152.94,153.66,272506.0,130.6936,131.0428,130.2423,130.8554,272506.0
2016-09-30 09:40:00,153.66,154.37,153.2,154.0,213887.0,130.8554,131.4601,130.4637,131.145,213887.0
2016-09-30 09:45:00,154.01,154.24,153.7,153.78,143720.0,131.1535,131.3493,130.8895,130.9576,143720.0
2016-09-30 09:50:00,153.79,153.84,153.53,153.63,146808.0,130.9661,131.0087,130.7447,130.8299,146808.0
2016-09-30 09:55:00,153.61,153.79,153.31,153.35,124984.0,130.8128,130.9661,130.5574,130.5914,124984.0
2016-09-30 10:00:00,153.36,153.39,152.82,153.16,175989.0,130.5999,130.6255,130.1401,130.4296,175989.0
2016-09-30 10:05:00,153.16,153.5,152.98,153.46,141610.0,130.4296,130.7192,130.2763,130.6851,141610.0
2016-09-30 10:10:00,153.48,153.57,153.23,153.43,72988.0,130.7021,130.7788,130.4892,130.6596,72988.0
2016-09-30 10:15:00,153.42,153.47,153.05,153.19,61204.0,130.651,130.6936,130.336,130.4552,61204.0
2016-09-30 10:20:00,153.21,153.21,152.95,153.05,103916.0,130.4722,130.4722,130.2508,130.336,103916.0
2016-09-30 10:25:00,153.07,153.16,152.86,152.96,78759.0,130.353,130.4296,130.1741,130.2593,78759.0
2016-09-30 10:30:00,152.92,153.01,152.52,152.72,135589.0,130.2252,130.3019,129.8846,130.0549,135589.0
2016-09-30 10:35:00,152.76,153.38,152.75,153.15,144472.0,130.089,130.617,130.0805,130.4211,144472.0
2016-09-30 10:40:00,153.14,153.72,153.0,153.7,105559.0,130.4126,130.9065,130.2934,130.8895,105559.0
2016-09-30 10:45:00,153.71,153.72,153.44,153.53,77149.0,130.898,130.9065,130.6681,130.7447,77149.0
2016-09-30 10:50:00,153.54,153.71,153.43,153.56,107242.0,130.7532,130.898,130.6596,130.7703,107242.0
2016-09-30 10:55:00,153.56,153.7,153.49,153.69,84226.0,130.7703,130.8895,130.7107,130.881,84226.0
2016-09-30 11:00:00,153.69,153.86,153.59,153.81,81422.0,130.881,131.0257,130.7958,130.9832,81422.0
2016-09-30 11:05:00,153.84,153.84,153.51,153.66,60117.0,131.0087,131.0087,130.7277,130.8554,60117.0
2016-09-30 11:10:00,153.67,153.94,153.6,153.89,69996.0,130.8639,131.0939,130.8043,131.0513,69996.0
2016-09-30 11:15:00,153.91,153.93,153.67,153.78,67942.0,131.0683,131.0854,130.8639,130.9576,67942.0
2016-09-30 11:20:00,153.78,153.96,153.64,153.87,85684.0,130.9576,131.1109,130.8384,131.0343,85684.0
2016-09-30 11:25:00,153.89,153.9,153.62,153.7,72610.0,131.0513,131.0598,130.8214,130.8895,72610.0
2016-09-30 11:30:00,153.69,153.71,153.33,153.49,64266.0,130.881,130.898,130.5744,130.7107,64266.0
2016-09-30 11:35:00,153.49,153.61,153.32,153.39,51147.0,130.7107,130.8128,130.5659,130.6255,51147.0
2016-09-30 11:40:00,153.37,153.62,153.32,153.52,119263.0,130.6085,130.8214,130.5659,130.7362,119263.0
2016-09-30 11:45:00,153.51,153.52,153.31,153.39,19544.0,130.7277,130.7362,130.5574,130.6255,19544.0
2016-09-30 11:50:00,153.4,153.41,153.03,153.17,42319.0,130.634,130.6425,130.3189,130.4381,42319.0
2016-09-30 11:55:00,153.19,153.38,153.16,153.35,34005.0,130.4552,130.617,130.4296,130.5914,34005.0
2016-09-30 12:00:00,153.33,153.43,153.33,153.4,45514.0,130.5744,130.6596,130.5744,130.634,45514.0
2016-09-30 12:05:00,153.4,153.54,153.39,153.5,40070.0,130.634,130.7532,130.6255,130.7192,40070.0
2016-09-30 12:10:00,153.52,153.55,153.27,153.32,31195.0,130.7362,130.7617,130.5233,130.5659,31195.0
2016-09-30 12:15:00,153.32,153.42,153.28,153.4,36453.0,130.5659,130.651,130.5318,130.634,36453.0
2016-09-30 12:20:00,153.41,153.45,153.32,153.4,21463.0,130.6425,130.6766,130.5659,130.634,21463.0
2016-09-30 12:25:00,153.4,153.42,153.33,153.37,20302.0,130.634,130.651,130.5744,130.6085,20302.0
2016-09-30 12:30:00,153.36,153.4,153.3,153.32,20077.0,130.5999,130.634,130.5488,130.5659,20077.0
2016-09-30 12:35:00,153.33,153.36,153.28,153.36,30929.0,130.5744,130.5999,130.5318,130.5999,30929.0
2016-09-30 12:40:00,153.37,153.39,153.22,153.38,57749.0,130.6085,130.6255,130.4807,130.617,57749.0
2016-09-30 12:45:00,153.39,153.44,153.34,153.44,31768.0,130.6255,130.6681,130.5829,130.6681,31768.0
2016-09-30 12:50:00,153.44,153.44,153.21,153.24,30806.0,130.6681,130.6681,130.4722,130.4978,30806.0
2016-09-30 12:55:00,153.22,153.4,153.21,153.33,52770.0,130.4807,130.634,130.4722,130.5744,52770.0
2016-09-30 13:00:00,153.33,153.47,153.33,153.46,46452.0,130.5744,130.6936,130.5744,130.6851,46452.0
2016-09-30 13:05:00,153.46,153.54,153.45,153.51,36014.0,130.6851,130.7532,130.6766,130.7277,36014.0
2016-09-30 13:10:00,153.51,153.57,153.46,153.56,27460.0,130.7277,130.7788,130.6851,130.7703,27460.0
2016-09-30 13:15:00,153.57,153.68,153.51,153.6,53244.0,130.7788,130.8725,130.7277,130.8043,53244.0
2016-09-30 13:20:00,153.62,153.72,153.58,153.68,46130.0,130.8214,130.9065,130.7873,130.8725,46130.0
2016-09-30 13:25:00,153.67,153.72,153.59,153.65,25441.0,130.8639,130.9065,130.7958,130.8469,25441.0
2016-09-30 13:30:00,153.65,153.67,153.54,153.67,45060.0,130.8469,130.8639,130.7532,130.8639,45060.0
2016-09-30 13:35:00,153.67,153.71,153.58,153.63,58668.0,130.8639,130.898,130.7873,130.8299,58668.0
2016-09-30 13:40:00,153.63,153.8,153.62,153.73,43862.0,130.8299,130.9746,130.8214,130.915,43862.0
2016-09-30 13:45:00,153.74,153.8,153.65,153.66,38583.0,130.9235,130.9746,130.8469,130.8554,38583.0
2016-09-30 13:50:00,153.67,153.67,153.47,153.55,53055.0,130.8639,130.8639,130.6936,130.7617,53055.0
2016-09-30 13:55:00,153.55,153.59,153.5,153.51,30214.0,130.7617,130.7958,130.7192,130.7277,30214.0
2016-09-30 14:00:00,153.53,153.58,153.44,153.57,23144.0,130.7447,130.7873,130.6681,130.7788,23144.0
2016-09-30 14:05:00,153.55,153.55,153.26,153.26,30645.0,130.7617,130.7617,130.5148,130.5148,30645.0
2016-09-30 14:10:00,153.27,153.4,153.21,153.31,66488.0,130.5233,130.634,130.4722,130.5574,66488.0
2016-09-30 14:15:00,153.3,153.35,153.24,153.27,47389.0,130.5488,130.5914,130.4978,130.5233,47389.0
2016-09-30 14:20:00,153.29,153.35,153.24,153.32,48968.0,130.5403,130.5914,130.4978,130.5659,48968.0
2016-09-30 14:25:00,153.33,153.36,153.25,153.28,31958.0,130.5744,130.5999,130.5063,130.5318,31958.0
2016-09-30 14:30:00,153.28,153.32,153.11,153.13,72436.0,130.5318,130.5659,130.387,130.4041,72436.0
2016-09-30 14:35:00,153.13,153.17,152.93,153.04,61984.0,130.4041,130.4381,130.2338,130.3274,61984.0
2016-09-30 14:40:00,153.04,153.11,152.97,153.11,44620.0,130.3274,130.387,130.2678,130.387,44620.0
2016-09-30 14:45:00,153.1,153.29,153.09,153.27,56815.0,130.3785,130.5403,130.37,130.5233,56815.0
2016-09-30 14:50:00,153.27,153.29,153.05,153.09,31963.0,130.5233,130.5403,130.336,130.37,31963.0
2016-09-30 14:55:00,153.09,153.13,153.03,153.11,33732.0,130.37,130.4041,130.3189,130.387,33732.0
2016-09-30 15:00:00,153.11,153.17,153.1,153.12,33917.0,130.387,130.4381,130.3785,130.3956,33917.0
2016-09-30 15:05:00,153.13,153.13,152.95,153.0,37425.0,130.4041,130.4041,130.2508,130.2934,37425.0
2016-09-30 15:10:00,153.02,153.09,152.99,153.08,33571.0,130.3104,130.37,130.2849,130.3615,33571.0
2016-09-30 15:15:00,153.08,153.17,153.01,153.1,31907.0,130.3615,130.4381,130.3019,130.3785,31907.0
2016-09-30 15:20:00,153.11,153.16,153.05,153.09,41755.0,130.387,130.4296,130.336,130.37,41755.0
2016-09-30 15:25:00,153.08,153.12,153.04,153.07,43671.0,130.3615,130.3956,130.3274,130.353,43671.0
2016-09-30 15:30:00,153.07,153.08,152.99,153.02,47479.0,130.353,130.3615,130.2849,130.3104,47479.0
2016-09-30 15:35:00,153.03,153.07,152.97,152.97,47498.0,130.3189,130.353,130.2678,130.2678,47498.0
2016-09-30 15:40:00,152.97,152.99,152.85,152.99,65816.0,130.2678,130.2849,130.1656,130.2849,65816.0
2016-09-30 15:45:00,152.98,153.13,152.96,153.1,76619.0,130.2763,130.4041,130.2593,130.3785,76619.0
2016-09-30 15:50:00,153.11,153.11,152.9,152.93,88295.0,130.387,130.387,130.2082,130.2338,88295.0
2016-09-30 15:55:00,152.94,152.94,152.49,152.51,188147.0,130.2423,130.2423,129.8591,129.8761,188147.0
2016-10-03 09:30:00,152.22,152.26,150.72,150.81,87470.0,129.6291,129.6632,128.3517,128.4284,87470.0
2016-10-03 09:35:00,150.79,150.82,150.45,150.45,40929.0,128.4114,128.4369,128.1218,128.1218,40929.0
2016-10-03 09:40:00,150.48,150.91,150.32,150.88,32507.0,128.1474,128.5135,128.0111,128.488,32507.0
2016-10-03 09:45:00,150.87,151.05,150.78,150.94,24881.0,128.4795,128.6328,128.4028,128.5391,24881.0
2016-10-03 09:50:00,150.94,151.29,150.92,151.03,18881.0,128.5391,128.8372,128.5221,128.6157,18881.0
2016-10-03 09:55:00,151.03,151.3,151.03,151.13,27255.0,128.6157,128.8457,128.6157,128.7009,27255.0
2016-10-03 10:00:00,151.12,151.28,151.0,151.13,34002.0,128.6924,128.8286,128.5902,128.7009,34002.0
2016-10-03 10:05:00,151.09,151.11,150.83,151.01,26123.0,128.6668,128.6839,128.4454,128.5987,26123.0
2016-10-03 10:10:00,151.03,151.13,150.88,151.0,69798.0,128.6157,128.7009,128.488,128.5902,69798.0
2016-10-03 10:15:00,151.03,151.24,150.96,150.98,21197.0,128.6157,128.7946,128.5561,128.5732,21197.0
2016-10-03 10:20:00,150.96,151.0,150.89,150.96,22160.0,128.5561,128.5902,128.4965,128.5561,22160.0
2016-10-03 10:25:00,150.96,151.46,150.95,151.27,41337.0,128.5561,128.9819,128.5476,128.8201,41337.0
2016-10-03 10:30:00,151.26,151.27,151.07,151.08,18025.0,128.8116,128.8201,128.6498,128.6583,18025.0
2016-10-03 10:35:00,151.09,151.17,151.03,151.09,19733.0,128.6668,128.735,128.6157,128.6668,19733.0
2016-10-03 10:40:00,151.1,151.13,150.87,151.13,17074.0,128.6753,128.7009,128.4795,128.7009,17074.0
2016-10-03 10:45:00,151.12,151.22,150.96,151.11,17726.0,128.6924,128.7775,128.5561,128.6839,17726.0
2016-10-03 10:50:00,151.1,151.16,151.02,151.1,16083.0,128.6753,128.7264,128.6072,128.6753,16083.0
2016-10-03 10:55:00,151.12,151.18,151.01,151.05,30879.0,128.6924,128.7435,128.5987,128.6328,30879.0
2016-10-03 11:00:00,151.05,151.05,150.79,150.8,21016.0,128.6328,128.6328,128.4114,128.4199,21016.0
2016-10-03 11:05:00,150.79,150.82,150.7,150.7,15033.0,128.4114,128.4369,128.3347,128.3347,15033.0
2016-10-03 11:10:00,150.7,150.72,150.59,150.62,18785.0,128.3347,128.3517,128.241,128.2666,18785.0
2016-10-03 11:15:00,150.63,150.71,150.59,150.67,19004.0,128.2751,128.3432,128.241,128.3092,19004.0
2016-10-03 11:20:00,150.64,150.91,150.64,150.89,12986.0,128.2836,128.5135,128.2836,128.4965,12986.0
2016-10-03 11:25:00,150.9,151.03,150.89,150.91,14939.0,128.505,128.6157,128.4965,128.5135,14939.0
2016-10-03 11:30:00,150.88,150.99,150.75,150.89,23265.0,128.488,128.5817,128.3773,128.4965,23265.0
2016-10-03 11:35:00,150.83,150.87,150.7,150.76,16375.0,128.4454,128.4795,128.3347,128.3858,16375.0
2016-10-03 11:40:00,150.74,150.83,150.66,150.79,15911.0,128.3688,128.4454,128.3006,128.4114,15911.0
2016-10-03 11:45:00,150.83,150.83,150.68,150.69,9603.0,128.4454,128.4454,128.3177,128.3262,9603.0
2016-10-03 11:50:00,150.65,150.72,150.49,150.64,35465.0,128.2921,128.3517,128.1559,128.2836,35465.0
2016-10-03 11:55:00,150.63,150.83,150.57,150.7,17834.0,128.2751,128.4454,128.224,128.3347,17834.0
2016-10-03 12:00:00,150.68,150.75,150.62,150.66,9812.0,128.3177,128.3773,128.2666,128.3006,9812.0
2016-10-03 12:05:00,150.66,150.82,150.66,150.81,9524.0,128.3006,128.4369,128.3006,128.4284,9524.0
2016-10-03 12:10:00,150.8,150.87,150.69,150.77,18113.0,128.4199,128.4795,128.3262,128.3943,18113.0
2016-10-03 12:15:00,150.78,150.83,150.71,150.83,9293.0,128.4028,128.4454,128.3432,128.4454,9293.0
2016-10-03 12:20:00,150.83,150.84,150.69,150.72,11744.0,128.4454,128.4539,128.3262,128.3517,11744.0
2016-10-03 12:25:00,150.71,150.84,150.71,150.81,16526.0,128.3432,128.4539,128.3432,128.4284,16526.0
2016-10-03 12:30:00,150.82,150.84,150.67,150.74,20497.0,128.4369,128.4539,128.3092,128.3688,20497.0
2016-10-03 12:35:00,150.77,150.91,150.75,150.78,13402.0,128.3943,128.5135,128.3773,128.4028,13402.0
2016-10-03 12:40:00,150.79,151.03,150.79,151.02,17669.0,128.4114,128.6157,128.4114,128.6072,17669.0
2016-10-03 12:45:00,151.06,151.06,150.92,150.99,13186.0,128.6413,128.6413,128.5221,128.5817,13186.0
2016-10-03 12:50:00,150.97,150.99,150.88,150.9,12843.0,128.5646,128.5817,128.488,128.505,12843.0
2016-10-03 12:55:00,150.9,151.09,150.88,151.07,20845.0,128.505,128.6668,128.488,128.6498,20845.0
2016-10-03 13:00:00,151.1,151.15,151.01,151.04,20745.0,128.6753,128.7179,128.5987,128.6243,20745.0
2016-10-03 13:05:00,151.04,151.18,151.04,151.14,18626.0,128.6243,128.7435,128.6243,128.7094,18626.0
2016-10-03 13:10:00,151.14,151.18,151.02,151.14,15483.0,128.7094,128.7435,128.6072,128.7094,15483.0
2016-10-03 13:15:00,151.14,151.14,151.0,151.05,12929.0,128.7094,128.7094,128.5902,128.6328,12929.0
2016-10-03 13:20:00,151.03,151.15,151.0,151.01,13718.0,128.6157,128.7179,128.5902,128.5987,13718.0
2016-10-03 13:25:00,151.02,151.02,150.82,150.84,13350.0,128.6072,128.6072,128.4369,128.4539,13350.0
2016-10-03 13:30:00,150.83,150.83,150.73,150.83,18934.0,128.4454,128.4454,128.3603,128.4454,18934.0
2016-10-03 13:35:00,150.82,150.96,150.75,150.94,21023.0,128.4369,128.5561,128.3773,128.5391,21023.0
2016-10-03 13:40:00,150.93,151.05,150.84,150.84,22327.0,128.5306,128.6328,128.4539,128.4539,22327.0
2016-10-03 13:45:00,150.82,150.97,150.82,150.93,15629.0,128.4369,128.5646,128.4369,128.5306,15629.0
2016-10-03 13:50:00,150.96,151.0,150.9,150.91,77816.0,128.5561,128.5902,128.505,128.5135,77816.0
2016-10-03 13:55:00,150.94,150.96,150.9,150.93,12913.0,128.5391,128.5561,128.505,128.5306,12913.0
2016-10-03 14:00:00,150.95,151.02,150.91,150.91,17294.0,128.5476,128.6072,128.5135,128.5135,17294.0
2016-10-03 14:05:00,150.91,151.08,150.88,151.06,24909.0,128.5135,128.6583,128.488,128.6413,24909.0
2016-10-03 14:10:00,151.09,151.14,150.96,151.0,128748.0,128.6668,128.7094,128.5561,128.5902,128748.0
2016-10-03 14:15:00,151.01,151.06,150.91,150.93,44573.0,128.5987,128.6413,128.5135,128.5306,44573.0
2016-10-03 14:20:00,150.91,150.97,150.81,150.97,84264.0,128.5135,128.5646,128.4284,128.5646,84264.0
2016-10-03 14:25:00,150.98,151.02,150.9,150.93,26689.0,128.5732,128.6072,128.505,128.5306,26689.0
2016-10-03 14:30:00,150.91,151.02,150.91,150.95,32996.0,128.5135,128.6072,128.5135,128.5476,32996.0
2016-10-03 14:35:00,150.94,151.0,150.87,150.9,13432.0,128.5391,128.5902,128.4795,128.505,13432.0
2016-10-03 14:40:00,150.91,150.94,150.81,150.82,21818.0,128.5135,128.5391,128.4284,128.4369,21818.0
2016-10-03 14:45:00,150.82,150.97,150.8,150.88,24045.0,128.4369,128.5646,128.4199,128.488,24045.0
2016-10-03 14:50:00,150.86,150.95,150.83,150.92,15137.0,128.471,128.5476,128.4454,128.5221,15137.0
2016-10-03 14:55:00,150.92,151.02,150.84,151.0,21603.0,128.5221,128.6072,128.4539,128.5902,21603.0
2016-10-03 15:00:00,151.0,151.0,150.78,150.8,25558.0,128.5902,128.5902,128.4028,128.4199,25558.0
2016-10-03 15:05:00,150.79,150.84,150.76,150.83,14748.0,128.4114,128.4539,128.3858,128.4454,14748.0
2016-10-03 15:10:00,150.83,150.88,150.82,150.87,16089.0,128.4454,128.488,128.4369,128.4795,16089.0
2016-10-03 15:15:00,150.87,150.92,150.8,150.91,20124.0,128.4795,128.5221,128.4199,128.5135,20124.0
2016-10-03 15:20:00,150.92,150.95,150.86,150.86,28376.0,128.5221,128.5476,128.471,128.471,28376.0
2016-10-03 15:25:00,150.88,150.96,150.86,150.89,33111.0,128.488,128.5561,128.471,128.4965,33111.0
2016-10-03 15:30:00,150.89,150.95,150.87,150.9,22831.0,128.4965,128.5476,128.4795,128.505,22831.0
2016-10-03 15:35:00,150.91,150.95,150.84,150.84,45334.0,128.5135,128.5476,128.4539,128.4539,45334.0
2016-10-03 15:40:00,150.85,150.97,150.85,150.91,58853.0,128.4625,128.5646,128.4625,128.5135,58853.0
2016-10-03 15:45:00,150.91,150.96,150.85,150.94,41394.0,128.5135,128.5561,128.4625,128.5391,41394.0
2016-10-03 15:50:00,150.95,151.03,150.89,150.96,119495.0,128.5476,128.6157,128.4965,128.5561,119495.0
2016-10-03 15:55:00,150.95,150.99,150.82,150.99,165146.0,128.5476,128.5817,128.4369,128.5817,165146.0
2016-10-04 09:30:00,151.47,151.62,150.74,150.92,48367.0,128.9904,129.1182,128.3688,128.5221,48367.0
2016-10-04 09:35:00,150.9,151.12,150.73,150.82,14105.0,128.505,128.6924,128.3603,128.4369,14105.0
2016-10-04 09:40:00,150.82,151.21,150.8,151.08,17961.0,128.4369,128.769,128.4199,128.6583,17961.0
2016-10-04 09:45:00,151.11,151.29,151.1,151.16,16267.0,128.6839,128.8372,128.6753,128.7264,16267.0
2016-10-04 09:50:00,151.19,151.19,150.89,150.91,12118.0,128.752,128.752,128.4965,128.5135,12118.0
2016-10-04 09:55:00,150.83,150.95,150.73,150.89,17752.0,128.4454,128.5476,128.3603,128.4965,17752.0
2016-10-04 10:00:00,150.88,150.96,150.62,150.63,13135.0,128.488,128.5561,128.2666,128.2751,13135.0
2016-10-04 10:05:00,150.62,150.92,150.61,150.64,13549.0,128.2666,128.5221,128.2581,128.2836,13549.0
2016-10-04 10:10:00,150.62,150.62,150.15,150.17,29834.0,128.2666,128.2666,127.8663,127.8834,29834.0
2016-10-04 10:15:00,150.18,150.43,150.18,150.29,26854.0,127.8919,128.1048,127.8919,127.9856,26854.0
2016-10-04 10:20:00,150.31,150.32,150.15,150.16,15823.0,128.0026,128.0111,127.8663,127.8749,15823.0
2016-10-04 10:25:00,150.16,150.24,150.07,150.22,18115.0,127.8749,127.943,127.7982,127.9259,18115.0
2016-10-04 10:30:00,150.21,150.35,150.2,150.22,20055.0,127.9174,128.0367,127.9089,127.9259,20055.0
2016-10-04 10:35:00,150.23,150.46,150.15,150.4,24171.0,127.9345,128.1303,127.8663,128.0792,24171.0
2016-10-04 10:40:00,150.41,150.43,150.26,150.4,54154.0,128.0878,128.1048,127.96,128.0792,54154.0
2016-10-04 10:45:00,150.38,150.46,150.34,150.4,33910.0,128.0622,128.1303,128.0281,128.0792,33910.0
2016-10-04 10:50:00,150.41,150.47,150.37,150.4,29769.0,128.0878,128.1388,128.0537,128.0792,29769.0
2016-10-04 10:55:00,150.38,150.43,150.3,150.32,19282.0,128.0622,128.1048,127.9941,128.0111,19282.0
2016-10-04 11:00:00,150.33,150.33,149.96,149.96,59292.0,128.0196,128.0196,127.7045,127.7045,59292.0
2016-10-04 11:05:00,149.98,150.22,149.94,150.09,27575.0,127.7216,127.9259,127.6875,127.8152,27575.0
2016-10-04 11:10:00,150.08,150.14,149.94,150.08,20419.0,127.8067,127.8578,127.6875,127.8067,20419.0
2016-10-04 11:15:00,150.06,150.07,149.76,149.88,18765.0,127.7897,127.7982,127.5342,127.6364,18765.0
2016-10-04 11:20:00,149.87,150.18,149.82,150.04,14910.0,127.6279,127.8919,127.5853,127.7727,14910.0
2016-10-04 11:25:00,150.03,150.1,149.97,150.03,15263.0,127.7641,127.8238,127.7131,127.7641,15263.0
2016-10-04 11:30:00,150.02,150.19,149.99,150.15,372573.0,127.7556,127.9004,127.7301,127.8663,372573.0
2016-10-04 11:35:00,150.19,150.44,149.96,149.96,19820.0,127.9004,128.1133,127.7045,127.7045,19820.0
2016-10-04 11:40:00,149.94,150.25,149.9,150.13,14701.0,127.6875,127.9515,127.6534,127.8493,14701.0
2016-10-04 11:45:00,150.12,150.33,150.1,150.19,12313.0,127.8408,128.0196,127.8238,127.9004,12313.0
2016-10-04 11:50:00,150.12,150.2,149.97,150.07,27444.0,127.8408,127.9089,127.7131,127.7982,27444.0
2016-10-04 11:55:00,150.08,150.15,149.97,150.06,18431.0,127.8067,127.8663,127.7131,127.7897,18431.0
2016-10-04 12:00:00,150.03,150.13,149.8,149.81,15582.0,127.7641,127.8493,127.5683,127.5768,15582.0
2016-10-04 12:05:00,149.81,149.82,149.52,149.57,86491.0,127.5768,127.5853,127.3298,127.3724,86491.0
2016-10-04 12:10:00,149.59,149.63,149.49,149.63,17395.0,127.3894,127.4235,127.3043,127.4235,17395.0
2016-10-04 12:15:00,149.64,149.92,149.63,149.86,15004.0,127.432,127.6705,127.4235,127.6194,15004.0
2016-10-04 12:20:00,149.87,149.88,149.62,149.72,17164.0,127.6279,127.6364,127.415,127.5002,17164.0
2016-10-04 12:25:00,149.72,149.86,149.66,149.76,16275.0,127.5002,127.6194,127.4491,127.5342,16275.0
2016-10-04 12:30:00,149.8,149.86,149.71,149.84,8222.0,127.5683,127.6194,127.4916,127.6023,8222.0
2016-10-04 12:35:00,149.83,150.18,149.81,150.12,15055.0,127.5938,127.8919,127.5768,127.8408,15055.0
2016-10-04 12:40:00,150.05,150.32,150.03,150.31,115045.0,127.7812,128.0111,127.7641,128.0026,115045.0
2016-10-04 12:45:00,150.28,150.31,150.2,150.22,14178.0,127.977,128.0026,127.9089,127.9259,14178.0
2016-10-04 12:50:00,150.23,150.3,150.2,150.3,11515.0,127.9345,127.9941,127.9089,127.9941,11515.0
2016-10-04 12:55:00,150.31,150.47,150.31,150.39,18653.0,128.0026,128.1388,128.0026,128.0707,18653.0
2016-10-04 13:00:00,150.39,150.62,150.38,150.59,26208.0,128.0707,128.2666,128.0622,128.241,26208.0
2016-10-04 13:05:00,150.57,150.71,150.54,150.64,34902.0,128.224,128.3432,128.1985,128.2836,34902.0
2016-10-04 13:10:00,150.64,150.74,150.61,150.69,24161.0,128.2836,128.3688,128.2581,128.3262,24161.0
2016-10-04 13:15:00,150.7,150.79,150.58,150.79,114441.0,128.3347,128.4114,128.2325,128.4114,114441.0
2016-10-04 13:20:00,150.79,150.84,150.48,150.48,20268.0,128.4114,128.4539,128.1474,128.1474,20268.0
2016-10-04 13:25:00,150.45,150.45,150.15,150.17,24253.0,128.1218,128.1218,127.8663,127.8834,24253.0
2016-10-04 13:30:00,150.17,150.27,150.03,150.23,11238.0,127.8834,127.9685,127.7641,127.9345,11238.0
2016-10-04 13:35:00,150.21,150.39,150.21,150.32,10054.0,127.9174,128.0707,127.9174,128.0111,10054.0
2016-10-04 13:40:00,150.3,150.3,150.19,150.19,5739.0,127.9941,127.9941,127.9004,127.9004,5739.0
2016-10-04 13:45:00,150.18,150.29,150.12,150.29,8126.0,127.8919,127.9856,127.8408,127.9856,8126.0
2016-10-04 13:50:00,150.3,150.31,150.19,150.22,10403.0,127.9941,128.0026,127.9004,127.9259,10403.0
2016-10-04 13:55:00,150.23,150.3,150.15,150.15,5665.0,127.9345,127.9941,127.8663,127.8663,5665.0
2016-10-04 14:00:00,150.15,150.23,150.09,150.22,16747.0,127.8663,127.9345,127.8152,127.9259,16747.0
2016-10-04 14:05:00,150.25,150.31,150.16,150.17,10941.0,127.9515,128.0026,127.8749,127.8834,10941.0
2016-10-04 14:10:00,150.2,150.29,150.16,150.17,10436.0,127.9089,127.9856,127.8749,127.8834,10436.0
2016-10-04 14:15:00,150.2,150.26,150.11,150.11,10970.0,127.9089,127.96,127.8323,127.8323,10970.0
2016-10-04 14:20:00,150.12,150.19,149.97,150.14,21208.0,127.8408,127.9004,127.7131,127.8578,21208.0
2016-10-04 14:25:00,150.14,150.14,149.93,150.11,10865.0,127.8578,127.8578,127.679,127.8323,10865.0
2016-10-04 14:30:00,150.07,150.17,150.04,150.15,12924.0,127.7982,127.8834,127.7727,127.8663,12924.0
2016-10-04 14:35:00,150.14,150.16,150.05,150.08,22469.0,127.8578,127.8749,127.7812,127.8067,22469.0
2016-10-04 14:40:00,150.08,150.21,150.02,150.15,15653.0,127.8067,127.9174,127.7556,127.8663,15653.0
2016-10-04 14:45:00,150.13,150.16,150.05,150.06,7303.0,127.8493,127.8749,127.7812,127.7897,7303.0
2016-10-04 14:50:00,150.03,150.25,149.98,150.2,51540.0,127.7641,127.9515,127.7216,127.9089,51540.0
2016-10-04 14:55:00,150.2,150.21,149.83,149.86,17535.0,127.9089,127.9174,127.5938,127.6194,17535.0
2016-10-04 15:00:00,149.86,150.1,149.82,150.1,14321.0,127.6194,127.8238,127.5853,127.8238,14321.0
2016-10-04 15:05:00,150.08,150.13,149.97,150.0,11794.0,127.8067,127.8493,127.7131,127.7386,11794.0
2016-10-04 15:10:00,150.01,150.07,149.98,150.05,11543.0,127.7471,127.7982,127.7216,127.7812,11543.0
2016-10-04 15:15:00,150.05,150.15,150.03,150.04,16177.0,127.7812,127.8663,127.7641,127.7727,16177.0
2016-10-04 15:20:00,150.05,150.09,150.01,150.08,12138.0,127.7812,127.8152,127.7471,127.8067,12138.0
2016-10-04 15:25:00,150.06,150.29,150.06,150.28,29857.0,127.7897,127.9856,127.7897,127.977,29857.0
2016-10-04 15:30:00,150.3,150.45,150.27,150.35,23346.0,127.9941,128.1218,127.9685,128.0367,23346.0
2016-10-04 15:35:00,150.37,150.68,150.32,150.66,47467.0,128.0537,128.3177,128.0111,128.3006,47467.0
2016-10-04 15:40:00,150.67,150.77,150.62,150.68,37114.0,128.3092,128.3943,128.2666,128.3177,37114.0
2016-10-04 15:45:00,150.68,150.71,150.52,150.53,31997.0,128.3177,128.3432,128.1814,128.1899,31997.0
2016-10-04 15:50:00,150.5,150.59,150.43,150.56,32665.0,128.1644,128.241,128.1048,128.2155,32665.0
2016-10-04 15:55:00,150.56,150.58,150.39,150.48,76986.0,128.2155,128.2325,128.0707,128.1474,76986.0
2016-10-05 09:30:00,150.63,150.92,150.2,150.31,77610.0,128.2751,128.5221,127.9089,128.0026,77610.0
2016-10-05 09:35:00,150.28,150.73,150.25,150.52,16745.0,127.977,128.3603,127.9515,128.1814,16745.0
2016-10-05 09:40:00,150.51,150.51,150.26,150.44,15176.0,128.1729,128.1729,127.96,128.1133,15176.0
2016-10-05 09:45:00,150.42,150.56,150.41,150.46,14886.0,128.0963,128.2155,128.0878,128.1303,14886.0
2016-10-05 09:50:00,150.44,150.51,150.34,150.43,18743.0,128.1133,128.1729,128.0281,128.1048,18743.0
2016-10-05 09:55:00,150.42,150.52,150.16,150.18,23801.0,128.0963,128.1814,127.8749,127.8919,23801.0
2016-10-05 10:00:00,150.21,150.3,150.03,150.1,20876.0,127.9174,127.9941,127.7641,127.8238,20876.0
2016-10-05 10:05:00,150.12,150.3,150.11,150.14,17302.0,127.8408,127.9941,127.8323,127.8578,17302.0
2016-10-05 10:10:00,150.11,150.19,149.94,150.11,38606.0,127.8323,127.9004,127.6875,127.8323,38606.0
2016-10-05 10:15:00,150.11,150.16,149.9,149.9,20865.0,127.8323,127.8749,127.6534,127.6534,20865.0
2016-10-05 10:20:00,149.91,149.98,149.83,149.91,17628.0,127.662,127.7216,127.5938,127.662,17628.0
2016-10-05 10:25:00,149.9,149.95,149.85,149.94,18387.0,127.6534,127.696,127.6109,127.6875,18387.0
2016-10-05 10:30:00,149.96,150.1,149.96,150.1,20870.0,127.7045,127.8238,127.7045,127.8238,20870.0
2016-10-05 10:35:00,150.08,150.37,150.08,150.37,36025.0,127.8067,128.0537,127.8067,128.0537,36025.0
2016-10-05 10:40:00,150.34,150.34,150.18,150.25,14136.0,128.0281,128.0281,127.8919,127.9515,14136.0
2016-10-05 10:45:00,150.27,150.29,150.1,150.1,10753.0,127.9685,127.9856,127.8238,127.8238,10753.0
2016-10-05 10:50:00,150.12,150.21,150.07,150.2,14293.0,127.8408,127.9174,127.7982,127.9089,14293.0
2016-10-05 10:55:00,150.22,150.36,150.21,150.36,32798.0,127.9259,128.0452,127.9174,128.0452,32798.0
2016-10-05 11:00:00,150.35,150.48,150.27,150.48,38842.0,128.0367,128.1474,127.9685,128.1474,38842.0
2016-10-05 11:05:00,150.46,150.47,150.32,150.41,34727.0,128.1303,128.1388,128.0111,128.0878,34727.0
2016-10-05 11:10:00,150.42,150.47,150.32,150.41,22812.0,128.0963,128.1388,128.0111,128.0878,22812.0
2016-10-05 11:15:00,150.42,150.43,150.33,150.33,13582.0,128.0963,128.1048,128.0196,128.0196,13582.0
2016-10-05 11:20:00,150.35,150.39,150.25,150.35,20367.0,128.0367,128.0707,127.9515,128.0367,20367.0
2016-10-05 11:25:00,150.35,150.37,150.27,150.33,18920.0,128.0367,128.0537,127.9685,128.0196,18920.0
2016-10-05 11:30:00,150.34,150.37,150.3,150.35,10610.0,128.0281,128.0537,127.9941,128.0367,10610.0
2016-10-05 11:35:00,150.35,150.36,150.25,150.27,27068.0,128.0367,128.0452,127.9515,127.9685,27068.0
2016-10-05 11:40:00,150.27,150.34,150.24,150.32,12454.0,127.9685,128.0281,127.943,128.0111,12454.0
2016-10-05 11:45:00,150.34,150.41,150.33,150.41,17175.0,128.0281,128.0878,128.0196,128.0878,17175.0
2016-10-05 11:50:00,150.39,150.41,150.26,150.3,12131.0,128.0707,128.0878,127.96,127.9941,12131.0
2016-10-05 11:55:00,150.32,150.35,150.3,150.33,18348.0,128.0111,128.0367,127.9941,128.0196,18348.0
2016-10-05 12:00:00,150.34,150.38,150.28,150.33,14992.0,128.0281,128.0622,127.977,128.0196,14992.0
2016-10-05 12:05:00,150.33,150.42,150.32,150.38,33276.0,128.0196,128.0963,128.0111,128.0622,33276.0
2016-10-05 12:10:00,150.4,150.41,150.36,150.38,17531.0,128.0792,128.0878,128.0452,128.0622,17531.0
2016-10-05 12:15:00,150.36,150.48,150.36,150.46,16751.0,128.0452,128.1474,128.0452,128.1303,16751.0
2016-10-05 12:20:00,150.46,150.48,150.43,150.46,17739.0,128.1303,128.1474,128.1048,128.1303,17739.0
2016-10-05 12:25:00,150.44,150.46,150.35,150.36,9401.0,128.1133,128.1303,128.0367,128.0452,9401.0
2016-10-05 12:30:00,150.38,150.39,150.26,150.31,10025.0,128.0622,128.0707,127.96,128.0026,10025.0
2016-10-05 12:35:00,150.31,150.32,150.27,150.31,9082.0,128.0026,128.0111,127.9685,128.0026,9082.0
2016-10-05 12:40:00,150.32,150.35,150.27,150.34,18742.0,128.0111,128.0367,127.9685,128.0281,18742.0
2016-10-05 12:45:00,150.34,150.45,150.33,150.44,34191.0,128.0281,128.1218,128.0196,128.1133,34191.0
2016-10-05 12:50:00,150.45,150.65,150.44,150.64,20054.0,128.1218,128.2921,128.1133,128.2836,20054.0
2016-10-05 12:55:00,150.63,150.65,150.55,150.56,9910.0,128.2751,128.2921,128.207,128.2155,9910.0
2016-10-05 13:00:00,150.58,150.61,150.56,150.58,15038.0,128.2325,128.2581,128.2155,128.2325,15038.0
2016-10-05 13:05:00,150.59,150.6,150.47,150.47,11957.0,128.241,128.2496,128.1388,128.1388,11957.0
2016-10-05 13:10:00,150.48,150.53,150.44,150.45,13950.0,128.1474,128.1899,128.1133,128.1218,13950.0
2016-10-05 13:15:00,150.44,150.47,150.41,150.43,26853.0,128.1133,128.1388,128.0878,128.1048,26853.0
2016-10-05 13:20:00,150.43,150.43,150.36,150.39,28360.0,128.1048,128.1048,128.0452,128.0707,28360.0
2016-10-05 13:25:00,150.39,150.42,150.3,150.33,13919.0,128.0707,128.0963,127.9941,128.0196,13919.0
2016-10-05 13:30:00,150.34,150.41,150.32,150.41,8820.0,128.0281,128.0878,128.0111,128.0878,8820.0
2016-10-05 13:35:00,150.42,150.44,150.31,150.32,8380.0,128.0963,128.1133,128.0026,128.0111,8380.0
2016-10-05 13:40:00,150.33,150.38,150.32,150.37,7743.0,128.0196,128.0622,128.0111,128.0537,7743.0
2016-10-05 13:45:00,150.37,150.4,150.3,150.38,16604.0,128.0537,128.0792,127.9941,128.0622,16604.0
2016-10-05 13:50:00,150.38,150.46,150.37,150.43,17758.0,128.0622,128.1303,128.0537,128.1048,17758.0
2016-10-05 13:55:00,150.42,150.49,150.42,150.49,8063.0,128.0963,128.1559,128.0963,128.1559,8063.0
2016-10-05 14:00:00,150.47,150.5,150.42,150.44,11541.0,128.1388,128.1644,128.0963,128.1133,11541.0
2016-10-05 14:05:00,150.43,150.48,150.38,150.39,9679.0,128.1048,128.1474,128.0622,128.0707,9679.0
2016-10-05 14:10:00,150.4,150.41,150.35,150.39,8126.0,128.0792,128.0878,128.0367,128.0707,8126.0
2016-10-05 14:15:00,150.39,150.41,150.3,150.36,13590.0,128.0707,128.0878,127.9941,128.0452,13590.0
2016-10-05 14:20:00,150.37,150.44,150.36,150.42,9288.0,128.0537,128.1133,128.0452,128.0963,9288.0
2016-10-05 14:25:00,150.44,150.46,150.37,150.41,15743.0,128.1133,128.1303,128.0537,128.0878,15743.0
2016-10-05 14:30:00,150.42,150.43,150.31,150.37,13745.0,128.0963,128.1048,128.0026,128.0537,13745.0
2016-10-05 14:35:00,150.37,150.38,150.28,150.34,15858.0,128.0537,128.0622,127.977,128.0281,15858.0
2016-10-05 14:40:00,150.34,150.42,150.34,150.37,35063.0,128.0281,128.0963,128.0281,128.0537,35063.0
2016-10-05 14:45:00,150.4,150.4,150.35,150.36,16781.0,128.0792,128.0792,128.0367,128.0452,16781.0
2016-10-05 14:50:00,150.35,150.42,150.34,150.39,11119.0,128.0367,128.0963,128.0281,128.0707,11119.0
2016-10-05 14:55:00,150.39,150.39,150.34,150.36,23295.0,128.0707,128.0707,128.0281,128.0452,23295.0
2016-10-05 15:00:00,150.37,150.57,150.37,150.53,29232.0,128.0537,128.224,128.0537,128.1899,29232.0
2016-10-05 15:05:00,150.52,150.55,150.45,150.48,10710.0,128.1814,128.207,128.1218,128.1474,10710.0
2016-10-05 15:10:00,150.48,150.51,150.35,150.39,20230.0,128.1474,128.1729,128.0367,128.0707,20230.0
2016-10-05 15:15:00,150.39,150.41,150.19,150.24,19140.0,128.0707,128.0878,127.9004,127.943,19140.0
2016-10-05 15:20:00,150.22,150.22,150.09,150.16,27890.0,127.9259,127.9259,127.8152,127.8749,27890.0
2016-10-05 15:25:00,150.16,150.19,150.05,150.08,15592.0,127.8749,127.9004,127.7812,127.8067,15592.0
2016-10-05 15:30:00,150.07,150.23,150.07,150.16,35121.0,127.7982,127.9345,127.7982,127.8749,35121.0
2016-10-05 15:35:00,150.17,150.17,150.1,150.11,34113.0,127.8834,127.8834,127.8238,127.8323,34113.0
2016-10-05 15:40:00,150.12,150.15,150.07,150.1,65518.0,127.8408,127.8663,127.7982,127.8238,65518.0
2016-10-05 15:45:00,150.09,150.13,150.03,150.11,46360.0,127.8152,127.8493,127.7641,127.8323,46360.0
2016-10-05 15:50:00,150.09,150.2,150.05,150.06,73229.0,127.8152,127.9089,127.7812,127.7897,73229.0
2016-10-05 15:55:00,150.06,150.07,149.92,149.99,203197.0,127.7897,127.7982,127.6705,127.7301,203197.0
2016-10-06 09:30:00,150.15,150.64,149.32,149.86,112992.0,127.8663,128.2836,127.1595,127.6194,112992.0
2016-10-06 09:35:00,149.8,149.8,149.0,149.22,60191.0,127.5683,127.5683,126.887,127.0744,60191.0
2016-10-06 09:40:00,149.2,149.4,149.12,149.38,39568.0,127.0573,127.2276,126.9892,127.2106,39568.0
2016-10-06 09:45:00,149.55,149.62,149.26,149.61,20737.0,127.3554,127.415,127.1084,127.4065,20737.0
2016-10-06 09:50:00,149.55,150.03,149.55,149.93,45076.0,127.3554,127.7641,127.3554,127.679,45076.0
2016-10-06 09:55:00,149.93,150.13,149.67,149.71,53019.0,127.679,127.8493,127.4576,127.4916,53019.0
2016-10-06 10:00:00,149.68,150.14,149.67,149.85,28102.0,127.4661,127.8578,127.4576,127.6109,28102.0
2016-10-06 10:05:00,149.91,150.04,149.79,149.79,20587.0,127.662,127.7727,127.5598,127.5598,20587.0
2016-10-06 10:10:00,149.78,149.78,149.15,149.15,21310.0,127.5513,127.5513,127.0147,127.0147,21310.0
2016-10-06 10:15:00,149.14,149.42,149.14,149.26,43823.0,127.0062,127.2447,127.0062,127.1084,43823.0
2016-10-06 10:20:00,149.26,149.41,149.13,149.38,34410.0,127.1084,127.2362,126.9977,127.2106,34410.0
2016-10-06 10:25:00,149.39,149.52,149.35,149.49,28652.0,127.2191,127.3298,127.1851,127.3043,28652.0
2016-10-06 10:30:00,149.49,149.6,149.4,149.57,22544.0,127.3043,127.398,127.2276,127.3724,22544.0
2016-10-06 10:35:00,149.57,149.63,149.45,149.47,16210.0,127.3724,127.4235,127.2702,127.2873,16210.0
2016-10-06 10:40:00,149.46,149.52,149.41,149.5,10562.0,127.2787,127.3298,127.2362,127.3128,10562.0
2016-10-06 10:45:00,149.5,149.54,149.4,149.4,15078.0,127.3128,127.3469,127.2276,127.2276,15078.0
2016-10-06 10:50:00,149.42,149.42,149.16,149.25,35514.0,127.2447,127.2447,127.0233,127.0999,35514.0
2016-10-06 10:55:00,149.25,149.4,149.25,149.35,14878.0,127.0999,127.2276,127.0999,127.1851,14878.0
2016-10-06 11:00:00,149.34,149.39,149.3,149.37,13786.0,127.1766,127.2191,127.1425,127.2021,13786.0
2016-10-06 11:05:00,149.38,149.38,149.17,149.19,14709.0,127.2106,127.2106,127.0318,127.0488,14709.0
2016-10-06 11:10:00,149.15,149.22,149.05,149.13,13924.0,127.0147,127.0744,126.9296,126.9977,13924.0
2016-10-06 11:15:00,149.13,149.16,149.03,149.13,13221.0,126.9977,127.0233,126.9126,126.9977,13221.0
2016-10-06 11:20:00,149.12,149.14,149.06,149.1,12454.0,126.9892,127.0062,126.9381,126.9722,12454.0
2016-10-06 11:25:00,149.1,149.21,149.07,149.18,23411.0,126.9722,127.0658,126.9466,127.0403,23411.0
2016-10-06 11:30:00,149.2,149.25,149.07,149.17,13775.0,127.0573,127.0999,126.9466,127.0318,13775.0
2016-10-06 11:35:00,149.17,149.21,149.03,149.08,10027.0,127.0318,127.0658,126.9126,126.9551,10027.0
2016-10-06 11:40:00,149.07,149.14,149.04,149.12,16676.0,126.9466,127.0062,126.9211,126.9892,16676.0
2016-10-06 11:45:00,149.13,149.58,149.11,149.42,34845.0,126.9977,127.3809,126.9807,127.2447,34845.0
2016-10-06 11:50:00,149.4,149.65,149.39,149.59,35830.0,127.2276,127.4405,127.2191,127.3894,35830.0
2016-10-06 11:55:00,149.6,149.74,149.54,149.68,31466.0,127.398,127.5172,127.3469,127.4661,31466.0
2016-10-06 12:00:00,149.7,149.85,149.7,149.79,41745.0,127.4831,127.6109,127.4831,127.5598,41745.0
2016-10-06 12:05:00,149.82,149.92,149.72,149.75,16711.0,127.5853,127.6705,127.5002,127.5257,16711.0
2016-10-06 12:10:00,149.76,149.76,149.66,149.68,7435.0,127.5342,127.5342,127.4491,127.4661,7435.0
2016-10-06 12:15:00,149.68,149.73,149.6,149.71,11730.0,127.4661,127.5087,127.398,127.4916,11730.0
2016-10-06 12:20:00,149.66,149.7,149.52,149.52,13013.0,127.4491,127.4831,127.3298,127.3298,13013.0
2016-10-06 12:25:00,149.55,149.62,149.44,149.46,19801.0,127.3554,127.415,127.2617,127.2787,19801.0
2016-10-06 12:30:00,149.45,149.52,149.44,149.49,9449.0,127.2702,127.3298,127.2617,127.3043,9449.0
2016-10-06 12:35:00,149.46,149.5,149.31,149.32,17081.0,127.2787,127.3128,127.151,127.1595,17081.0
2016-10-06 12:40:00,149.33,149.38,149.25,149.28,13791.0,127.168,127.2106,127.0999,127.1255,13791.0
2016-10-06 12:45:00,149.28,149.45,149.27,149.45,21775.0,127.1255,127.2702,127.1169,127.2702,21775.0
2016-10-06 12:50:00,149.45,149.5,149.4,149.49,12178.0,127.2702,127.3128,127.2276,127.3043,12178.0
2016-10-06 12:55:00,149.49,149.53,149.33,149.35,10215.0,127.3043,127.3384,127.168,127.1851,10215.0
2016-10-06 13:00:00,149.34,149.4,149.28,149.3,9960.0,127.1766,127.2276,127.1255,127.1425,9960.0
2016-10-06 13:05:00,149.31,149.38,149.28,149.28,11957.0,127.151,127.2106,127.1255,127.1255,11957.0
2016-10-06 13:10:00,149.27,149.43,149.14,149.42,25753.0,127.1169,127.2532,127.0062,127.2447,25753.0
2016-10-06 13:15:00,149.43,149.53,149.4,149.5,15989.0,127.2532,127.3384,127.2276,127.3128,15989.0
2016-10-06 13:20:00,149.48,149.55,149.48,149.5,4323.0,127.2958,127.3554,127.2958,127.3128,4323.0
2016-10-06 13:25:00,149.51,149.51,149.47,149.5,6412.0,127.3213,127.3213,127.2873,127.3128,6412.0
2016-10-06 13:30:00,149.51,149.63,149.5,149.58,9388.0,127.3213,127.4235,127.3128,127.3809,9388.0
2016-10-06 13:35:00,149.56,149.56,149.43,149.52,5995.0,127.3639,127.3639,127.2532,127.3298,5995.0
2016-10-06 13:40:00,149.49,149.61,149.47,149.61,6216.0,127.3043,127.4065,127.2873,127.4065,6216.0
2016-10-06 13:45:00,149.62,149.72,149.62,149.67,6600.0,127.415,127.5002,127.415,127.4576,6600.0
2016-10-06 13:50:00,149.67,149.79,149.67,149.77,7785.0,127.4576,127.5598,127.4576,127.5427,7785.0
2016-10-06 13:55:00,149.76,149.76,149.59,149.59,5540.0,127.5342,127.5342,127.3894,127.3894,5540.0
2016-10-06 14:00:00,149.6,149.61,149.54,149.57,16144.0,127.398,127.4065,127.3469,127.3724,16144.0
2016-10-06 14:05:00,149.57,149.6,149.51,149.52,15380.0,127.3724,127.398,127.3213,127.3298,15380.0
2016-10-06 14:10:00,149.49,149.58,149.45,149.57,13279.0,127.3043,127.3809,127.2702,127.3724,13279.0
2016-10-06 14:15:00,149.58,149.58,149.44,149.46,10657.0,127.3809,127.3809,127.2617,127.2787,10657.0
2016-10-06 14:20:00,149.47,149.54,149.44,149.5,6996.0,127.2873,127.3469,127.2617,127.3128,6996.0
2016-10-06 14:25:00,149.5,149.6,149.48,149.5,15367.0,127.3128,127.398,127.2958,127.3128,15367.0
2016-10-06 14:30:00,149.5,149.58,149.49,149.54,8815.0,127.3128,127.3809,127.3043,127.3469,8815.0
2016-10-06 14:35:00,149.56,149.57,149.46,149.55,9484.0,127.3639,127.3724,127.2787,127.3554,9484.0
2016-10-06 14:40:00,149.55,149.57,149.51,149.55,9724.0,127.3554,127.3724,127.3213,127.3554,9724.0
2016-10-06 14:45:00,149.55,149.56,149.41,149.46,9844.0,127.3554,127.3639,127.2362,127.2787,9844.0
2016-10-06 14:50:00,149.46,149.5,149.43,149.48,11708.0,127.2787,127.3128,127.2532,127.2958,11708.0
2016-10-06 14:55:00,149.48,149.51,149.31,149.36,24402.0,127.2958,127.3213,127.151,127.1936,24402.0
2016-10-06 15:00:00,149.36,149.44,149.34,149.43,24156.0,127.1936,127.2617,127.1766,127.2532,24156.0
2016-10-06 15:05:00,149.43,149.53,149.4,149.47,17052.0,127.2532,127.3384,127.2276,127.2873,17052.0
2016-10-06 15:10:00,149.46,149.49,149.36,149.45,13580.0,127.2787,127.3043,127.1936,127.2702,13580.0
2016-10-06 15:15:00,149.44,149.51,149.37,149.39,14799.0,127.2617,127.3213,127.2021,127.2191,14799.0
2016-10-06 15:20:00,149.4,149.51,149.4,149.48,23648.0,127.2276,127.3213,127.2276,127.2958,23648.0
2016-10-06 15:25:00,149.5,149.52,149.45,149.45,21899.0,127.3128,127.3298,127.2702,127.2702,21899.0
2016-10-06 15:30:00,149.45,149.52,149.38,149.52,23540.0,127.2702,127.3298,127.2106,127.3298,23540.0
2016-10-06 15:35:00,149.52,149.52,149.46,149.48,21413.0,127.3298,127.3298,127.2787,127.2958,21413.0
2016-10-06 15:40:00,149.48,149.53,149.43,149.47,38355.0,127.2958,127.3384,127.2532,127.2873,38355.0
2016-10-06 15:45:00,149.47,149.52,149.41,149.51,31536.0,127.2873,127.3298,127.2362,127.3213,31536.0
2016-10-06 15:50:00,149.5,149.5,149.33,149.33,62265.0,127.3128,127.3128,127.168,127.168,62265.0
2016-10-06 15:55:00,149.34,149.53,149.29,149.47,125743.0,127.1766,127.3384,127.134,127.2873,125743.0
2016-10-07 09:30:00,149.77,150.07,149.27,149.27,98168.0,127.5427,127.7982,127.1169,127.1169,98168.0
2016-10-07 09:35:00,149.28,149.82,149.07,149.78,23909.0,127.1255,127.5853,126.9466,127.5513,23909.0
2016-10-07 09:40:00,149.74,149.91,149.4,149.72,26003.0,127.5172,127.662,127.2276,127.5002,26003.0
2016-10-07 09:45:00,149.71,149.72,149.03,149.1,23465.0,127.4916,127.5002,126.9126,126.9722,23465.0
2016-10-07 09:50:00,149.11,149.17,148.79,149.07,43779.0,126.9807,127.0318,126.7082,126.9466,43779.0
2016-10-07 09:55:00,149.07,149.09,148.85,148.89,21995.0,126.9466,126.9637,126.7593,126.7933,21995.0
2016-10-07 10:00:00,148.9,149.42,148.83,149.24,37376.0,126.8019,127.2447,126.7422,127.0914,37376.0
2016-10-07 10:05:00,149.19,149.24,148.97,149.08,21599.0,127.0488,127.0914,126.8615,126.9551,21599.0
2016-10-07 10:10:00,149.08,149.32,149.05,149.27,38875.0,126.9551,127.1595,126.9296,127.1169,38875.0
2016-10-07 10:15:00,149.28,149.52,149.25,149.52,20988.0,127.1255,127.3298,127.0999,127.3298,20988.0
2016-10-07 10:20:00,149.49,149.49,149.24,149.3,31637.0,127.3043,127.3043,127.0914,127.1425,31637.0
2016-10-07 10:25:00,149.31,149.39,149.21,149.22,21209.0,127.151,127.2191,127.0658,127.0744,21209.0
2016-10-07 10:30:00,149.21,149.21,148.9,148.94,16446.0,127.0658,127.0658,126.8019,126.8359,16446.0
2016-10-07 10:35:00,148.9,149.29,148.9,149.29,23413.0,126.8019,127.134,126.8019,127.134,23413.0
2016-10-07 10:40:00,149.29,149.39,149.21,149.24,17089.0,127.134,127.2191,127.0658,127.0914,17089.0
2016-10-07 10:45:00,149.26,149.41,149.24,149.27,32979.0,127.1084,127.2362,127.0914,127.1169,32979.0
2016-10-07 10:50:00,149.28,149.36,149.04,149.09,30576.0,127.1255,127.1936,126.9211,126.9637,30576.0
2016-10-07 10:55:00,149.08,149.1,149.0,149.04,18652.0,126.9551,126.9722,126.887,126.9211,18652.0
2016-10-07 11:00:00,149.02,149.1,148.92,149.06,17397.0,126.904,126.9722,126.8189,126.9381,17397.0
2016-10-07 11:05:00,149.08,149.29,149.02,149.25,26361.0,126.9551,127.134,126.904,127.0999,26361.0
2016-10-07 11:10:00,149.23,149.4,149.23,149.33,22337.0,127.0829,127.2276,127.0829,127.168,22337.0
2016-10-07 11:15:00,149.32,149.39,149.27,149.32,27758.0,127.1595,127.2191,127.1169,127.1595,27758.0
2016-10-07 11:20:00,149.32,149.44,149.24,149.41,29419.0,127.1595,127.2617,127.0914,127.2362,29419.0
2016-10-07 11:25:00,149.4,149.48,149.33,149.47,20813.0,127.2276,127.2958,127.168,127.2873,20813.0
2016-10-07 11:30:00,149.45,149.5,149.22,149.23,21308.0,127.2702,127.3128,127.0744,127.0829,21308.0
2016-10-07 11:35:00,149.25,149.29,149.16,149.27,16441.0,127.0999,127.134,127.0233,127.1169,16441.0
2016-10-07 11:40:00,149.27,149.35,149.18,149.25,21603.0,127.1169,127.1851,127.0403,127.0999,21603.0
2016-10-07 11:45:00,149.25,149.25,149.0,149.03,22881.0,127.0999,127.0999,126.887,126.9126,22881.0
2016-10-07 11:50:00,149.04,149.04,148.82,148.9,35529.0,126.9211,126.9211,126.7337,126.8019,35529.0
2016-10-07 11:55:00,148.9,148.99,148.82,148.86,20943.0,126.8019,126.8785,126.7337,126.7678,20943.0
2016-10-07 12:00:00,148.88,149.09,148.86,148.94,27420.0,126.7848,126.9637,126.7678,126.8359,27420.0
2016-10-07 12:05:00,148.93,149.03,148.91,149.0,21200.0,126.8274,126.9126,126.8104,126.887,21200.0
2016-10-07 12:10:00,149.01,149.08,148.92,149.02,22582.0,126.8955,126.9551,126.8189,126.904,22582.0
2016-10-07 12:15:00,149.02,149.02,148.93,148.99,11850.0,126.904,126.904,126.8274,126.8785,11850.0
2016-10-07 12:20:00,149.01,149.15,149.0,149.1,17914.0,126.8955,127.0147,126.887,126.9722,17914.0
2016-10-07 12:25:00,149.11,149.2,149.06,149.19,19397.0,126.9807,127.0573,126.9381,127.0488,19397.0
2016-10-07 12:30:00,149.16,149.25,149.13,149.23,14866.0,127.0233,127.0999,126.9977,127.0829,14866.0
2016-10-07 12:35:00,149.23,149.32,149.17,149.17,21254.0,127.0829,127.1595,127.0318,127.0318,21254.0
2016-10-07 12:40:00,149.19,149.22,149.11,149.16,11912.0,127.0488,127.0744,126.9807,127.0233,11912.0
2016-10-07 12:45:00,149.18,149.36,149.15,149.34,9139.0,127.0403,127.1936,127.0147,127.1766,9139.0
2016-10-07 12:50:00,149.32,149.32,149.23,149.23,13047.0,127.1595,127.1595,127.0829,127.0829,13047.0
2016-10-07 12:55:00,149.23,149.27,149.14,149.22,12003.0,127.0829,127.1169,127.0062,127.0744,12003.0
2016-10-07 13:00:00,149.2,149.2,149.07,149.09,10915.0,127.0573,127.0573,126.9466,126.9637,10915.0
2016-10-07 13:05:00,149.08,149.09,149.03,149.06,19029.0,126.9551,126.9637,126.9126,126.9381,19029.0
2016-10-07 13:10:00,149.07,149.11,149.03,149.04,15196.0,126.9466,126.9807,126.9126,126.9211,15196.0
2016-10-07 13:15:00,149.03,149.04,148.94,148.99,13632.0,126.9126,126.9211,126.8359,126.8785,13632.0
2016-10-07 13:20:00,148.97,149.01,148.94,149.0,8082.0,126.8615,126.8955,126.8359,126.887,8082.0
2016-10-07 13:25:00,149.01,149.26,149.0,149.24,17294.0,126.8955,127.1084,126.887,127.0914,17294.0
2016-10-07 13:30:00,149.24,149.43,149.19,149.39,9574.0,127.0914,127.2532,127.0488,127.2191,9574.0
2016-10-07 13:35:00,149.41,149.46,149.34,149.46,9869.0,127.2362,127.2787,127.1766,127.2787,9869.0
2016-10-07 13:40:00,149.46,149.54,149.45,149.5,10517.0,127.2787,127.3469,127.2702,127.3128,10517.0
2016-10-07 13:45:00,149.49,149.65,149.49,149.63,17121.0,127.3043,127.4405,127.3043,127.4235,17121.0
2016-10-07 13:50:00,149.63,149.63,149.53,149.56,7757.0,127.4235,127.4235,127.3384,127.3639,7757.0
2016-10-07 13:55:00,149.56,149.64,149.55,149.64,11288.0,127.3639,127.432,127.3554,127.432,11288.0
2016-10-07 14:00:00,149.64,149.76,149.6,149.6,13064.0,127.432,127.5342,127.398,127.398,13064.0
2016-10-07 14:05:00,149.57,149.6,149.54,149.59,12986.0,127.3724,127.398,127.3469,127.3894,12986.0
2016-10-07 14:10:00,149.6,149.87,149.6,149.82,27093.0,127.398,127.6279,127.398,127.5853,27093.0
2016-10-07 14:15:00,149.84,149.9,149.71,149.72,14789.0,127.6023,127.6534,127.4916,127.5002,14789.0
2016-10-07 14:20:00,149.74,149.9,149.72,149.9,12765.0,127.5172,127.6534,127.5002,127.6534,12765.0
2016-10-07 14:25:00,149.88,150.09,149.88,150.02,23142.0,127.6364,127.8152,127.6364,127.7556,23142.0
2016-10-07 14:30:00,150.0,150.12,150.0,150.11,15971.0,127.7386,127.8408,127.7386,127.8323,15971.0
2016-10-07 14:35:00,150.1,150.19,150.0,150.18,15667.0,127.8238,127.9004,127.7386,127.8919,15667.0
2016-10-07 14:40:00,150.18,150.19,150.08,150.16,14873.0,127.8919,127.9004,127.8067,127.8749,14873.0
2016-10-07 14:45:00,150.14,150.18,150.01,150.04,17118.0,127.8578,127.8919,127.7471,127.7727,17118.0
2016-10-07 14:50:00,150.04,150.04,149.94,149.99,12697.0,127.7727,127.7727,127.6875,127.7301,12697.0
2016-10-07 14:55:00,149.99,150.03,149.88,149.9,20481.0,127.7301,127.7641,127.6364,127.6534,20481.0
2016-10-07 15:00:00,149.92,149.93,149.73,149.78,16169.0,127.6705,127.679,127.5087,127.5513,16169.0
2016-10-07 15:05:00,149.79,149.89,149.78,149.86,14022.0,127.5598,127.6449,127.5513,127.6194,14022.0
2016-10-07 15:10:00,149.85,149.9,149.82,149.85,15442.0,127.6109,127.6534,127.5853,127.6109,15442.0
2016-10-07 15:15:00,149.86,149.95,149.8,149.93,16930.0,127.6194,127.696,127.5683,127.679,16930.0
2016-10-07 15:20:00,149.93,149.99,149.89,149.98,16097.0,127.679,127.7301,127.6449,127.7216,16097.0
2016-10-07 15:25:00,149.97,150.15,149.9,150.11,30668.0,127.7131,127.8663,127.6534,127.8323,30668.0
2016-10-07 15:30:00,150.11,150.17,150.04,150.06,32382.0,127.8323,127.8834,127.7727,127.7897,32382.0
2016-10-07 15:35:00,150.07,150.17,150.06,150.1,22500.0,127.7982,127.8834,127.7897,127.8238,22500.0
2016-10-07 15:40:00,150.09,150.17,150.01,150.01,25818.0,127.8152,127.8834,127.7471,127.7471,25818.0
2016-10-07 15:45:00,150.03,150.06,149.97,150.0,27676.0,127.7641,127.7897,127.7131,127.7386,27676.0
2016-10-07 15:50:00,149.99,150.11,149.97,150.04,47849.0,127.7301,127.8323,127.7131,127.7727,47849.0
2016-10-07 15:55:00,150.04,150.15,149.96,150.0,104850.0,127.7727,127.8663,127.7045,127.7386,104850.0
2016-10-10 09:30:00,150.35,150.64,150.28,150.47,37320.0,128.0367,128.2836,127.977,128.1388,37320.0
2016-10-10 09:35:00,150.42,150.54,150.25,150.39,13219.0,128.0963,128.1985,127.9515,128.0707,13219.0
2016-10-10 09:40:00,150.39,150.7,150.3,150.56,14520.0,128.0707,128.3347,127.9941,128.2155,14520.0
2016-10-10 09:45:00,150.5,150.65,150.39,150.65,21340.0,128.1644,128.2921,128.0707,128.2921,21340.0
2016-10-10 09:50:00,150.66,150.66,150.49,150.49,15120.0,128.3006,128.3006,128.1559,128.1559,15120.0
2016-10-10 09:55:00,150.5,150.63,150.42,150.42,13775.0,128.1644,128.2751,128.0963,128.0963,13775.0
2016-10-10 10:00:00,150.41,150.58,150.28,150.38,9361.0,128.0878,128.2325,127.977,128.0622,9361.0
2016-10-10 10:05:00,150.39,150.73,150.37,150.64,12199.0,128.0707,128.3603,128.0537,128.2836,12199.0
2016-10-10 10:10:00,150.64,150.72,150.55,150.55,11406.0,128.2836,128.3517,128.207,128.207,11406.0
2016-10-10 10:15:00,150.6,150.74,150.6,150.72,17951.0,128.2496,128.3688,128.2496,128.3517,17951.0
2016-10-10 10:20:00,150.73,150.85,150.51,150.51,14591.0,128.3603,128.4625,128.1729,128.1729,14591.0
2016-10-10 10:25:00,150.54,150.7,150.54,150.69,10221.0,128.1985,128.3347,128.1985,128.3262,10221.0
2016-10-10 10:30:00,150.69,150.74,150.43,150.48,12505.0,128.3262,128.3688,128.1048,128.1474,12505.0
2016-10-10 10:35:00,150.49,150.51,150.37,150.41,12449.0,128.1559,128.1729,128.0537,128.0878,12449.0
2016-10-10 10:40:00,150.42,150.42,150.19,150.24,22710.0,128.0963,128.0963,127.9004,127.943,22710.0
2016-10-10 10:45:00,150.27,150.35,150.25,150.35,14079.0,127.9685,128.0367,127.9515,128.0367,14079.0
2016-10-10 10:50:00,150.39,150.44,150.31,150.32,8035.0,128.0707,128.1133,128.0026,128.0111,8035.0
2016-10-10 10:55:00,150.31,150.4,150.3,150.4,16644.0,128.0026,128.0792,127.9941,128.0792,16644.0
2016-10-10 11:00:00,150.37,150.41,150.29,150.29,29502.0,128.0537,128.0878,127.9856,127.9856,29502.0
2016-10-10 11:05:00,150.27,150.4,150.27,150.4,10104.0,127.9685,128.0792,127.9685,128.0792,10104.0
2016-10-10 11:10:00,150.4,150.44,150.36,150.41,13541.0,128.0792,128.1133,128.0452,128.0878,13541.0
2016-10-10 11:15:00,150.43,150.5,150.42,150.43,15719.0,128.1048,128.1644,128.0963,128.1048,15719.0
2016-10-10 11:20:00,150.45,150.48,150.41,150.45,8961.0,128.1218,128.1474,128.0878,128.1218,8961.0
2016-10-10 11:25:00,150.45,150.51,150.4,150.44,8962.0,128.1218,128.1729,128.0792,128.1133,8962.0
2016-10-10 11:30:00,150.46,150.5,150.43,150.47,9320.0,128.1303,128.1644,128.1048,128.1388,9320.0
2016-10-10 11:35:00,150.47,150.47,150.39,150.42,5569.0,128.1388,128.1388,128.0707,128.0963,5569.0
2016-10-10 11:40:00,150.4,150.46,150.27,150.28,9701.0,128.0792,128.1303,127.9685,127.977,9701.0
2016-10-10 11:45:00,150.26,150.46,150.26,150.39,9065.0,127.96,128.1303,127.96,128.0707,9065.0
2016-10-10 11:50:00,150.4,150.44,150.31,150.43,6505.0,128.0792,128.1133,128.0026,128.1048,6505.0
2016-10-10 11:55:00,150.4,150.45,150.34,150.38,9395.0,128.0792,128.1218,128.0281,128.0622,9395.0
2016-10-10 12:00:00,150.36,150.48,150.29,150.46,25690.0,128.0452,128.1474,127.9856,128.1303,25690.0
2016-10-10 12:05:00,150.44,150.49,150.35,150.45,11477.0,128.1133,128.1559,128.0367,128.1218,11477.0
2016-10-10 12:10:00,150.39,150.46,150.35,150.35,5849.0,128.0707,128.1303,128.0367,128.0367,5849.0
2016-10-10 12:15:00,150.36,150.43,150.34,150.35,9805.0,128.0452,128.1048,128.0281,128.0367,9805.0
2016-10-10 12:20:00,150.34,150.39,150.13,150.19,29188.0,128.0281,128.0707,127.8493,127.9004,29188.0
2016-10-10 12:25:00,150.19,150.28,150.1,150.24,11630.0,127.9004,127.977,127.8238,127.943,11630.0
2016-10-10 12:30:00,150.21,150.25,150.13,150.18,11896.0,127.9174,127.9515,127.8493,127.8919,11896.0
2016-10-10 12:35:00,150.19,150.21,150.07,150.08,10552.0,127.9004,127.9174,127.7982,127.8067,10552.0
2016-10-10 12:40:00,150.07,150.07,150.02,150.05,7621.0,127.7982,127.7982,127.7556,127.7812,7621.0
2016-10-10 12:45:00,150.03,150.04,149.8,149.8,28986.0,127.7641,127.7727,127.5683,127.5683,28986.0
2016-10-10 12:50:00,149.8,149.88,149.79,149.88,9160.0,127.5683,127.6364,127.5598,127.6364,9160.0
2016-10-10 12:55:00,149.86,149.88,149.76,149.85,15812.0,127.6194,127.6364,127.5342,127.6109,15812.0
2016-10-10 13:00:00,149.83,149.83,149.75,149.76,6836.0,127.5938,127.5938,127.5257,127.5342,6836.0
2016-10-10 13:05:00,149.79,149.93,149.76,149.93,12526.0,127.5598,127.679,127.5342,127.679,12526.0
2016-10-10 13:10:00,149.95,150.0,149.92,149.93,13767.0,127.696,127.7386,127.6705,127.679,13767.0
2016-10-10 13:15:00,149.94,150.15,149.93,150.05,59437.0,127.6875,127.8663,127.679,127.7812,59437.0
2016-10-10 13:20:00,150.01,150.11,149.99,150.09,13971.0,127.7471,127.8323,127.7301,127.8152,13971.0
2016-10-10 13:25:00,150.09,150.09,150.0,150.0,4600.0,127.8152,127.8152,127.7386,127.7386,4600.0
2016-10-10 13:30:00,150.02,150.11,150.0,150.08,10461.0,127.7556,127.8323,127.7386,127.8067,10461.0
2016-10-10 13:35:00,150.08,150.08,150.02,150.06,5913.0,127.8067,127.8067,127.7556,127.7897,5913.0
2016-10-10 13:40:00,150.06,150.2,150.04,150.13,16454.0,127.7897,127.9089,127.7727,127.8493,16454.0
2016-10-10 13:45:00,150.15,150.17,150.14,150.17,10616.0,127.8663,127.8834,127.8578,127.8834,10616.0
2016-10-10 13:50:00,150.15,150.18,150.13,150.17,5396.0,127.8663,127.8919,127.8493,127.8834,5396.0
2016-10-10 13:55:00,150.17,150.21,150.15,150.17,9957.0,127.8834,127.9174,127.8663,127.8834,9957.0
2016-10-10 14:00:00,150.16,150.25,150.15,150.24,6510.0,127.8749,127.9515,127.8663,127.943,6510.0
2016-10-10 14:05:00,150.25,150.38,150.23,150.38,24768.0,127.9515,128.0622,127.9345,128.0622,24768.0
2016-10-10 14:10:00,150.37,150.48,150.34,150.38,34494.0,128.0537,128.1474,128.0281,128.0622,34494.0
2016-10-10 14:15:00,150.37,150.53,150.37,150.53,17629.0,128.0537,128.1899,128.0537,128.1899,17629.0
2016-10-10 14:20:00,150.53,150.53,150.35,150.4,24496.0,128.1899,128.1899,128.0367,128.0792,24496.0
2016-10-10 14:25:00,150.41,150.52,150.38,150.52,9812.0,128.0878,128.1814,128.0622,128.1814,9812.0
2016-10-10 14:30:00,150.5,150.5,150.44,150.46,10100.0,128.1644,128.1644,128.1133,128.1303,10100.0
2016-10-10 14:35:00,150.48,150.54,150.48,150.5,7215.0,128.1474,128.1985,128.1474,128.1644,7215.0
2016-10-10 14:40:00,150.5,150.51,150.4,150.42,10300.0,128.1644,128.1729,128.0792,128.0963,10300.0
2016-10-10 14:45:00,150.43,150.49,150.36,150.46,10446.0,128.1048,128.1559,128.0452,128.1303,10446.0
2016-10-10 14:50:00,150.49,150.53,150.46,150.53,10606.0,128.1559,128.1899,128.1303,128.1899,10606.0
2016-10-10 14:55:00,150.52,150.53,150.43,150.43,13584.0,128.1814,128.1899,128.1048,128.1048,13584.0
2016-10-10 15:00:00,150.47,150.5,150.44,150.46,10359.0,128.1388,128.1644,128.1133,128.1303,10359.0
2016-10-10 15:05:00,150.47,150.49,150.4,150.42,7735.0,128.1388,128.1559,128.0792,128.0963,7735.0
2016-10-10 15:10:00,150.41,150.43,150.26,150.26,14215.0,128.0878,128.1048,127.96,127.96,14215.0
2016-10-10 15:15:00,150.28,150.36,150.27,150.36,15631.0,127.977,128.0452,127.9685,128.0452,15631.0
2016-10-10 15:20:00,150.36,150.37,150.3,150.36,11120.0,128.0452,128.0537,127.9941,128.0452,11120.0
2016-10-10 15:25:00,150.35,150.52,150.34,150.47,33810.0,128.0367,128.1814,128.0281,128.1388,33810.0
2016-10-10 15:30:00,150.47,150.47,150.3,150.36,16912.0,128.1388,128.1388,127.9941,128.0452,16912.0
2016-10-10 15:35:00,150.36,150.43,150.33,150.41,24112.0,128.0452,128.1048,128.0196,128.0878,24112.0
2016-10-10 15:40:00,150.4,150.47,150.29,150.3,20673.0,128.0792,128.1388,127.9856,127.9941,20673.0
2016-10-10 15:45:00,150.29,150.35,150.25,150.25,24336.0,127.9856,128.0367,127.9515,127.9515,24336.0
2016-10-10 15:50:00,150.25,150.29,150.19,150.27,35065.0,127.9515,127.9856,127.9004,127.9685,35065.0
2016-10-10 15:55:00,150.28,150.4,150.22,150.28,63843.0,127.977,128.0792,127.9259,127.977,63843.0
2016-10-11 09:30:00,149.67,150.15,149.51,149.81,57296.0,127.4576,127.8663,127.3213,127.5768,57296.0
2016-10-11 09:35:00,149.84,150.09,149.8,150.09,17747.0,127.6023,127.8152,127.5683,127.8152,17747.0
2016-10-11 09:40:00,150.12,150.24,150.03,150.16,17858.0,127.8408,127.943,127.7641,127.8749,17858.0
2016-10-11 09:45:00,150.15,150.17,149.91,149.98,23413.0,127.8663,127.8834,127.662,127.7216,23413.0
2016-10-11 09:50:00,149.88,149.93,149.7,149.85,24172.0,127.6364,127.679,127.4831,127.6109,24172.0
2016-10-11 09:55:00,149.86,149.99,149.77,149.78,14998.0,127.6194,127.7301,127.5427,127.5513,14998.0
2016-10-11 10:00:00,149.78,149.8,149.64,149.68,16685.0,127.5513,127.5683,127.432,127.4661,16685.0
2016-10-11 10:05:00,149.71,150.1,149.68,150.08,12227.0,127.4916,127.8238,127.4661,127.8067,12227.0
2016-10-11 10:10:00,150.1,150.1,149.66,149.75,14366.0,127.8238,127.8238,127.4491,127.5257,14366.0
2016-10-11 10:15:00,149.74,149.98,149.74,149.95,13250.0,127.5172,127.7216,127.5172,127.696,13250.0
2016-10-11 10:20:00,149.96,149.98,149.66,149.81,22066.0,127.7045,127.7216,127.4491,127.5768,22066.0
2016-10-11 10:25:00,149.83,150.05,149.81,150.0,15116.0,127.5938,127.7812,127.5768,127.7386,15116.0
2016-10-11 10:30:00,150.03,150.25,149.99,150.19,12039.0,127.7641,127.9515,127.7301,127.9004,12039.0
2016-10-11 10:35:00,150.16,150.21,150.07,150.09,20874.0,127.8749,127.9174,127.7982,127.8152,20874.0
2016-10-11 10:40:00,150.09,150.12,149.9,149.99,8930.0,127.8152,127.8408,127.6534,127.7301,8930.0
2016-10-11 10:45:00,150.01,150.1,149.93,150.09,17687.0,127.7471,127.8238,127.679,127.8152,17687.0
2016-10-11 10:50:00,150.09,150.24,150.0,150.16,22648.0,127.8152,127.943,127.7386,127.8749,22648.0
2016-10-11 10:55:00,150.16,150.24,150.0,150.03,9325.0,127.8749,127.943,127.7386,127.7641,9325.0
2016-10-11 11:00:00,150.01,150.11,149.96,150.05,18824.0,127.7471,127.8323,127.7045,127.7812,18824.0
2016-10-11 11:05:00,149.99,150.13,149.99,150.03,13592.0,127.7301,127.8493,127.7301,127.7641,13592.0
2016-10-11 11:10:00,150.05,150.13,150.01,150.04,9886.0,127.7812,127.8493,127.7471,127.7727,9886.0
2016-10-11 11:15:00,150.01,150.09,149.85,149.94,11977.0,127.7471,127.8152,127.6109,127.6875,11977.0
2016-10-11 11:20:00,149.92,149.94,149.83,149.94,8644.0,127.6705,127.6875,127.5938,127.6875,8644.0
2016-10-11 11:25:00,149.99,150.07,149.72,149.72,11003.0,127.7301,127.7982,127.5002,127.5002,11003.0
2016-10-11 11:30:00,149.75,149.98,149.75,149.98,10813.0,127.5257,127.7216,127.5257,127.7216,10813.0
2016-10-11 11:35:00,149.94,149.97,149.84,149.94,7403.0,127.6875,127.7131,127.6023,127.6875,7403.0
2016-10-11 11:40:00,149.99,150.12,149.89,150.12,19115.0,127.7301,127.8408,127.6449,127.8408,19115.0
2016-10-11 11:45:00,150.13,150.13,149.98,150.01,9400.0,127.8493,127.8493,127.7216,127.7471,9400.0
2016-10-11 11:50:00,149.97,150.02,149.88,149.97,11019.0,127.7131,127.7556,127.6364,127.7131,11019.0
2016-10-11 11:55:00,149.97,150.03,149.88,150.03,4735.0,127.7131,127.7641,127.6364,127.7641,4735.0
2016-10-11 12:00:00,150.01,150.25,150.01,150.2,66059.0,127.7471,127.9515,127.7471,127.9089,66059.0
2016-10-11 12:05:00,150.18,150.41,150.18,150.37,18470.0,127.8919,128.0878,127.8919,128.0537,18470.0
2016-10-11 12:10:00,150.37,150.45,150.37,150.42,16021.0,128.0537,128.1218,128.0537,128.0963,16021.0
2016-10-11 12:15:00,150.41,150.45,150.24,150.44,27080.0,128.0878,128.1218,127.943,128.1133,27080.0
2016-10-11 12:20:00,150.45,150.51,150.42,150.46,25138.0,128.1218,128.1729,128.0963,128.1303,25138.0
2016-10-11 12:25:00,150.46,150.62,150.44,150.56,27245.0,128.1303,128.2666,128.1133,128.2155,27245.0
2016-10-11 12:30:00,150.55,150.65,150.51,150.6,24320.0,128.207,128.2921,128.1729,128.2496,24320.0
2016-10-11 12:35:00,150.6,150.75,150.55,150.74,30082.0,128.2496,128.3773,128.207,128.3688,30082.0
2016-10-11 12:40:00,150.77,150.88,150.76,150.87,22732.0,128.3943,128.488,128.3858,128.4795,22732.0
2016-10-11 12:45:00,150.87,150.99,150.84,150.93,29549.0,128.4795,128.5817,128.4539,128.5306,29549.0
2016-10-11 12:50:00,150.91,151.0,150.91,150.95,32807.0,128.5135,128.5902,128.5135,128.5476,32807.0
2016-10-11 12:55:00,150.93,150.97,150.82,150.9,18011.0,128.5306,128.5646,128.4369,128.505,18011.0
2016-10-11 13:00:00,150.9,150.96,150.75,150.87,21233.0,128.505,128.5561,128.3773,128.4795,21233.0
2016-10-11 13:05:00,150.85,150.99,150.83,150.97,27101.0,128.4625,128.5817,128.4454,128.5646,27101.0
2016-10-11 13:10:00,150.96,150.96,150.76,150.91,41607.0,128.5561,128.5561,128.3858,128.5135,41607.0
2016-10-11 13:15:00,150.91,150.91,150.65,150.81,10123.0,128.5135,128.5135,128.2921,128.4284,10123.0
2016-10-11 13:20:00,150.78,150.85,150.71,150.83,9578.0,128.4028,128.4625,128.3432,128.4454,9578.0
2016-10-11 13:25:00,150.81,150.93,150.81,150.86,17535.0,128.4284,128.5306,128.4284,128.471,17535.0
2016-10-11 13:30:00,150.84,150.85,150.66,150.81,13261.0,128.4539,128.4625,128.3006,128.4284,13261.0
2016-10-11 13:35:00,150.84,150.87,150.77,150.81,10489.0,128.4539,128.4795,128.3943,128.4284,10489.0
2016-10-11 13:40:00,150.82,150.83,150.7,150.78,13822.0,128.4369,128.4454,128.3347,128.4028,13822.0
2016-10-11 13:45:00,150.76,150.84,150.62,150.71,27295.0,128.3858,128.4539,128.2666,128.3432,27295.0
2016-10-11 13:50:00,150.72,150.73,150.48,150.55,17072.0,128.3517,128.3603,128.1474,128.207,17072.0
2016-10-11 13:55:00,150.55,150.56,150.39,150.5,8419.0,128.207,128.2155,128.0707,128.1644,8419.0
2016-10-11 14:00:00,150.52,150.66,150.47,150.62,17790.0,128.1814,128.3006,128.1388,128.2666,17790.0
2016-10-11 14:05:00,150.61,150.74,150.52,150.72,11182.0,128.2581,128.3688,128.1814,128.3517,11182.0
2016-10-11 14:10:00,150.73,150.8,150.52,150.65,16814.0,128.3603,128.4199,128.1814,128.2921,16814.0
2016-10-11 14:15:00,150.67,150.67,150.39,150.47,17194.0,128.3092,128.3092,128.0707,128.1388,17194.0
2016-10-11 14:20:00,150.44,150.62,150.39,150.58,11755.0,128.1133,128.2666,128.0707,128.2325,11755.0
2016-10-11 14:25:00,150.59,150.59,150.43,150.56,8841.0,128.241,128.241,128.1048,128.2155,8841.0
2016-10-11 14:30:00,150.56,150.67,150.51,150.62,19733.0,128.2155,128.3092,128.1729,128.2666,19733.0
2016-10-11 14:35:00,150.66,150.81,150.66,150.81,17528.0,128.3006,128.4284,128.3006,128.4284,17528.0
2016-10-11 14:40:00,150.82,150.82,150.7,150.75,6935.0,128.4369,128.4369,128.3347,128.3773,6935.0
2016-10-11 14:45:00,150.78,150.89,150.76,150.85,16233.0,128.4028,128.4965,128.3858,128.4625,16233.0
2016-10-11 14:50:00,150.85,150.91,150.81,150.9,19587.0,128.4625,128.5135,128.4284,128.505,19587.0
2016-10-11 14:55:00,150.88,150.9,150.78,150.83,20997.0,128.488,128.505,128.4028,128.4454,20997.0
2016-10-11 15:00:00,150.83,150.89,150.77,150.84,24871.0,128.4454,128.4965,128.3943,128.4539,24871.0
2016-10-11 15:05:00,150.85,150.86,150.76,150.83,26483.0,128.4625,128.471,128.3858,128.4454,26483.0
2016-10-11 15:10:00,150.8,150.86,150.78,150.85,15475.0,128.4199,128.471,128.4028,128.4625,15475.0
2016-10-11 15:15:00,150.85,150.91,150.83,150.91,28959.0,128.4625,128.5135,128.4454,128.5135,28959.0
2016-10-11 15:20:00,150.91,151.07,150.9,151.0,66954.0,128.5135,128.6498,128.505,128.5902,66954.0
2016-10-11 15:25:00,151.0,151.04,150.98,151.01,41626.0,128.5902,128.6243,128.5732,128.5987,41626.0
2016-10-11 15:30:00,151.02,151.11,150.97,151.11,29192.0,128.6072,128.6839,128.5646,128.6839,29192.0
2016-10-11 15:35:00,151.11,151.11,150.98,151.01,70235.0,128.6839,128.6839,128.5732,128.5987,70235.0
2016-10-11 15:40:00,151.01,151.08,151.0,151.05,43765.0,128.5987,128.6583,128.5902,128.6328,43765.0
2016-10-11 15:45:00,151.05,151.14,151.0,151.11,39605.0,128.6328,128.7094,128.5902,128.6839,39605.0
2016-10-11 15:50:00,151.06,151.08,150.93,151.02,80365.0,128.6413,128.6583,128.5306,128.6072,80365.0
2016-10-11 15:55:00,151.02,151.05,150.97,151.01,175923.0,128.6072,128.6328,128.5646,128.5987,175923.0
2016-10-12 09:30:00,150.97,151.14,150.71,150.96,34451.0,128.5646,128.7094,128.3432,128.5561,34451.0
2016-10-12 09:35:00,150.95,151.08,150.83,151.03,17352.0,128.5476,128.6583,128.4454,128.6157,17352.0
2016-10-12 09:40:00,151.0,151.07,150.77,150.92,15146.0,128.5902,128.6498,128.3943,128.5221,15146.0
2016-10-12 09:45:00,150.92,151.07,150.79,150.86,13520.0,128.5221,128.6498,128.4114,128.471,13520.0
2016-10-12 09:50:00,150.9,151.02,150.82,150.88,13245.0,128.505,128.6072,128.4369,128.488,13245.0
2016-10-12 09:55:00,150.87,151.03,150.85,150.89,17337.0,128.4795,128.6157,128.4625,128.4965,17337.0
2016-10-12 10:00:00,150.88,151.37,150.88,151.36,18493.0,128.488,128.9053,128.488,128.8968,18493.0
2016-10-12 10:05:00,151.33,151.45,151.22,151.26,13862.0,128.8712,128.9734,128.7775,128.8116,13862.0
2016-10-12 10:10:00,151.28,151.38,151.22,151.37,16002.0,128.8286,128.9138,128.7775,128.9053,16002.0
2016-10-12 10:15:00,151.38,151.49,151.22,151.22,15063.0,128.9138,129.0075,128.7775,128.7775,15063.0
2016-10-12 10:20:00,151.24,151.25,151.05,151.08,15121.0,128.7946,128.8031,128.6328,128.6583,15121.0
2016-10-12 10:25:00,151.09,151.12,150.94,150.97,16240.0,128.6668,128.6924,128.5391,128.5646,16240.0
2016-10-12 10:30:00,150.93,151.0,150.75,150.85,10998.0,128.5306,128.5902,128.3773,128.4625,10998.0
2016-10-12 10:35:00,150.86,151.03,150.86,151.03,26086.0,128.471,128.6157,128.471,128.6157,26086.0
2016-10-12 10:40:00,151.03,151.31,151.01,151.22,46091.0,128.6157,128.8542,128.5987,128.7775,46091.0
2016-10-12 10:45:00,151.25,151.31,151.17,151.19,10106.0,128.8031,128.8542,128.735,128.752,10106.0
2016-10-12 10:50:00,151.18,151.24,151.07,151.19,10630.0,128.7435,128.7946,128.6498,128.752,10630.0
2016-10-12 10:55:00,151.14,151.19,151.13,151.16,7300.0,128.7094,128.752,128.7009,128.7264,7300.0
2016-10-12 11:00:00,151.18,151.3,151.16,151.26,8223.0,128.7435,128.8457,128.7264,128.8116,8223.0
2016-10-12 11:05:00,151.26,151.29,151.17,151.22,9835.0,128.8116,128.8372,128.735,128.7775,9835.0
2016-10-12 11:10:00,151.18,151.19,151.11,151.13,13232.0,128.7435,128.752,128.6839,128.7009,13232.0
2016-10-12 11:15:00,151.11,151.16,150.95,150.97,8757.0,128.6839,128.7264,128.5476,128.5646,8757.0
2016-10-12 11:20:00,150.95,150.98,150.9,150.91,4347.0,128.5476,128.5732,128.505,128.5135,4347.0
2016-10-12 11:25:00,150.89,150.95,150.89,150.92,8469.0,128.4965,128.5476,128.4965,128.5221,8469.0
2016-10-12 11:30:00,150.93,151.2,150.91,151.19,9982.0,128.5306,128.7605,128.5135,128.752,9982.0
2016-10-12 11:35:00,151.17,151.23,151.12,151.19,5811.0,128.735,128.7861,128.6924,128.752,5811.0
2016-10-12 11:40:00,151.13,151.15,151.05,151.06,5155.0,128.7009,128.7179,128.6328,128.6413,5155.0
2016-10-12 11:45:00,151.07,151.18,151.06,151.12,9003.0,128.6498,128.7435,128.6413,128.6924,9003.0
2016-10-12 11:50:00,151.11,151.13,151.01,151.08,14873.0,128.6839,128.7009,128.5987,128.6583,14873.0
2016-10-12 11:55:00,151.08,151.1,151.02,151.04,6695.0,128.6583,128.6753,128.6072,128.6243,6695.0
2016-10-12 12:00:00,151.03,151.07,151.02,151.06,4926.0,128.6157,128.6498,128.6072,128.6413,4926.0
2016-10-12 12:05:00,151.07,151.19,151.07,151.17,5719.0,128.6498,128.752,128.6498,128.735,5719.0
2016-10-12 12:10:00,151.19,151.28,151.15,151.27,6557.0,128.752,128.8286,128.7179,128.8201,6557.0
2016-10-12 12:15:00,151.27,151.32,151.19,151.24,4225.0,128.8201,128.8627,128.752,128.7946,4225.0
2016-10-12 12:20:00,151.21,151.3,151.18,151.29,8775.0,128.769,128.8457,128.7435,128.8372,8775.0
2016-10-12 12:25:00,151.27,151.28,151.21,151.23,4773.0,128.8201,128.8286,128.769,128.7861,4773.0
2016-10-12 12:30:00,151.25,151.26,151.16,151.24,7313.0,128.8031,128.8116,128.7264,128.7946,7313.0
2016-10-12 12:35:00,151.27,151.31,151.26,151.31,8234.0,128.8201,128.8542,128.8116,128.8542,8234.0
2016-10-12 12:40:00,151.29,151.32,151.25,151.25,4707.0,128.8372,128.8627,128.8031,128.8031,4707.0
2016-10-12 12:45:00,151.28,151.3,151.23,151.26,5550.0,128.8286,128.8457,128.7861,128.8116,5550.0
2016-10-12 12:50:00,151.28,151.32,151.26,151.3,4468.0,128.8286,128.8627,128.8116,128.8457,4468.0
2016-10-12 12:55:00,151.3,151.32,151.24,151.32,6008.0,128.8457,128.8627,128.7946,128.8627,6008.0
2016-10-12 13:00:00,151.32,151.32,151.16,151.16,7384.0,128.8627,128.8627,128.7264,128.7264,7384.0
2016-10-12 13:05:00,151.19,151.32,151.19,151.3,5373.0,128.752,128.8627,128.752,128.8457,5373.0
2016-10-12 13:10:00,151.3,151.3,151.13,151.19,5994.0,128.8457,128.8457,128.7009,128.752,5994.0
2016-10-12 13:15:00,151.18,151.29,151.17,151.25,9414.0,128.7435,128.8372,128.735,128.8031,9414.0
2016-10-12 13:20:00,151.24,151.3,151.23,151.25,6644.0,128.7946,128.8457,128.7861,128.8031,6644.0
2016-10-12 13:25:00,151.27,151.31,151.25,151.3,7387.0,128.8201,128.8542,128.8031,128.8457,7387.0
2016-10-12 13:30:00,151.31,151.37,151.31,151.36,8019.0,128.8542,128.9053,128.8542,128.8968,8019.0
2016-10-12 13:35:00,151.37,151.4,151.26,151.32,12200.0,128.9053,128.9308,128.8116,128.8627,12200.0
2016-10-12 13:40:00,151.32,151.39,151.3,151.37,5827.0,128.8627,128.9223,128.8457,128.9053,5827.0
2016-10-12 13:45:00,151.39,151.42,151.39,151.4,5462.0,128.9223,128.9479,128.9223,128.9308,5462.0
2016-10-12 13:50:00,151.41,151.44,151.39,151.42,6540.0,128.9393,128.9649,128.9223,128.9479,6540.0
2016-10-12 13:55:00,151.42,151.46,151.41,151.46,9738.0,128.9479,128.9819,128.9393,128.9819,9738.0
2016-10-12 14:00:00,151.43,151.48,151.18,151.2,16517.0,128.9564,128.999,128.7435,128.7605,16517.0
2016-10-12 14:05:00,151.17,151.34,151.15,151.34,14867.0,128.735,128.8797,128.7179,128.8797,14867.0
2016-10-12 14:10:00,151.35,151.42,151.29,151.35,12024.0,128.8882,128.9479,128.8372,128.8882,12024.0
2016-10-12 14:15:00,151.38,151.42,151.26,151.27,8832.0,128.9138,128.9479,128.8116,128.8201,8832.0
2016-10-12 14:20:00,151.29,151.34,151.28,151.32,7497.0,128.8372,128.8797,128.8286,128.8627,7497.0
2016-10-12 14:25:00,151.32,151.32,151.11,151.15,22819.0,128.8627,128.8627,128.6839,128.7179,22819.0
2016-10-12 14:30:00,151.15,151.19,151.13,151.13,11502.0,128.7179,128.752,128.7009,128.7009,11502.0
2016-10-12 14:35:00,151.15,151.25,151.06,151.22,23539.0,128.7179,128.8031,128.6413,128.7775,23539.0
2016-10-12 14:40:00,151.25,151.25,151.11,151.14,11189.0,128.8031,128.8031,128.6839,128.7094,11189.0
2016-10-12 14:45:00,151.12,151.15,151.07,151.13,8361.0,128.6924,128.7179,128.6498,128.7009,8361.0
2016-10-12 14:50:00,151.15,151.18,151.13,151.14,14508.0,128.7179,128.7435,128.7009,128.7094,14508.0
2016-10-12 14:55:00,151.17,151.17,150.91,150.91,12652.0,128.735,128.735,128.5135,128.5135,12652.0
2016-10-12 15:00:00,150.92,150.95,150.86,150.91,15098.0,128.5221,128.5476,128.471,128.5135,15098.0
2016-10-12 15:05:00,150.89,151.04,150.88,150.99,17645.0,128.4965,128.6243,128.488,128.5817,17645.0
2016-10-12 15:10:00,150.97,151.0,150.89,150.93,15059.0,128.5646,128.5902,128.4965,128.5306,15059.0
2016-10-12 15:15:00,150.95,150.95,150.84,150.84,17841.0,128.5476,128.5476,128.4539,128.4539,17841.0
2016-10-12 15:20:00,150.86,150.9,150.77,150.77,18352.0,128.471,128.505,128.3943,128.3943,18352.0
2016-10-12 15:25:00,150.75,150.76,150.54,150.56,18526.0,128.3773,128.3858,128.1985,128.2155,18526.0
2016-10-12 15:30:00,150.56,150.58,150.51,150.51,24708.0,128.2155,128.2325,128.1729,128.1729,24708.0
2016-10-12 15:35:00,150.5,150.66,150.49,150.65,23922.0,128.1644,128.3006,128.1559,128.2921,23922.0
2016-10-12 15:40:00,150.66,150.74,150.62,150.63,37436.0,128.3006,128.3688,128.2666,128.2751,37436.0
2016-10-12 15:45:00,150.63,150.7,150.61,150.66,33884.0,128.2751,128.3347,128.2581,128.3006,33884.0
2016-10-12 15:50:00,150.67,150.67,150.52,150.53,42390.0,128.3092,128.3092,128.1814,128.1899,42390.0
2016-10-12 15:55:00,150.53,150.67,150.39,150.46,112945.0,128.1899,128.3092,128.0707,128.1303,112945.0
2016-10-13 09:30:00,149.96,150.64,149.85,150.47,41463.0,127.7045,128.2836,127.6109,128.1388,41463.0
2016-10-13 09:35:00,150.5,150.62,150.2,150.35,24456.0,128.1644,128.2666,127.9089,128.0367,24456.0
2016-10-13 09:40:00,150.38,150.45,150.19,150.27,13023.0,128.0622,128.1218,127.9004,127.9685,13023.0
2016-10-13 09:45:00,150.27,150.3,150.05,150.11,14016.0,127.9685,127.9941,127.7812,127.8323,14016.0
2016-10-13 09:50:00,150.11,150.17,149.88,149.93,18407.0,127.8323,127.8834,127.6364,127.679,18407.0
2016-10-13 09:55:00,149.86,149.96,149.73,149.8,32987.0,127.6194,127.7045,127.5087,127.5683,32987.0
2016-10-13 10:00:00,149.78,150.17,149.73,150.11,19033.0,127.5513,127.8834,127.5087,127.8323,19033.0
2016-10-13 10:05:00,150.1,150.3,150.09,150.2,10954.0,127.8238,127.9941,127.8152,127.9089,10954.0
2016-10-13 10:10:00,150.15,150.2,149.96,150.13,14908.0,127.8663,127.9089,127.7045,127.8493,14908.0
2016-10-13 10:15:00,150.1,150.12,149.94,149.98,17544.0,127.8238,127.8408,127.6875,127.7216,17544.0
2016-10-13 10:20:00,149.96,149.97,149.76,149.79,18601.0,127.7045,127.7131,127.5342,127.5598,18601.0
2016-10-13 10:25:00,149.82,149.89,149.72,149.87,17195.0,127.5853,127.6449,127.5002,127.6279,17195.0
2016-10-13 10:30:00,149.86,150.07,149.84,150.0,38496.0,127.6194,127.7982,127.6023,127.7386,38496.0
2016-10-13 10:35:00,150.05,150.23,150.04,150.07,14885.0,127.7812,127.9345,127.7727,127.7982,14885.0
2016-10-13 10:40:00,150.08,150.14,149.89,149.91,14754.0,127.8067,127.8578,127.6449,127.662,14754.0
2016-10-13 10:45:00,149.91,149.95,149.73,149.73,11150.0,127.662,127.696,127.5087,127.5087,11150.0
2016-10-13 10:50:00,149.76,149.92,149.75,149.89,15449.0,127.5342,127.6705,127.5257,127.6449,15449.0
2016-10-13 10:55:00,149.89,150.07,149.87,150.05,13362.0,127.6449,127.7982,127.6279,127.7812,13362.0
2016-10-13 11:00:00,150.06,150.12,149.94,149.94,11284.0,127.7897,127.8408,127.6875,127.6875,11284.0
2016-10-13 11:05:00,149.96,150.1,149.95,150.0,12142.0,127.7045,127.8238,127.696,127.7386,12142.0
2016-10-13 11:10:00,149.99,150.07,149.92,150.02,12439.0,127.7301,127.7982,127.6705,127.7556,12439.0
2016-10-13 11:15:00,150.02,150.11,149.93,150.11,12370.0,127.7556,127.8323,127.679,127.8323,12370.0
2016-10-13 11:20:00,150.1,150.13,150.04,150.05,7008.0,127.8238,127.8493,127.7727,127.7812,7008.0
2016-10-13 11:25:00,150.04,150.18,150.03,150.07,6886.0,127.7727,127.8919,127.7641,127.7982,6886.0
2016-10-13 11:30:00,150.1,150.2,150.06,150.2,9211.0,127.8238,127.9089,127.7897,127.9089,9211.0
2016-10-13 11:35:00,150.16,150.16,149.91,149.91,7131.0,127.8749,127.8749,127.662,127.662,7131.0
2016-10-13 11:40:00,149.89,150.1,149.87,150.09,9513.0,127.6449,127.8238,127.6279,127.8152,9513.0
2016-10-13 11:45:00,150.08,150.09,149.95,150.05,11190.0,127.8067,127.8152,127.696,127.7812,11190.0
2016-10-13 11:50:00,150.05,150.11,150.0,150.03,8156.0,127.7812,127.8323,127.7386,127.7641,8156.0
2016-10-13 11:55:00,150.01,150.05,149.99,150.03,7773.0,127.7471,127.7812,127.7301,127.7641,7773.0
2016-10-13 12:00:00,150.03,150.06,149.97,150.05,11370.0,127.7641,127.7897,127.7131,127.7812,11370.0
2016-10-13 12:05:00,150.03,150.03,149.88,149.98,10555.0,127.7641,127.7641,127.6364,127.7216,10555.0
2016-10-13 12:10:00,149.99,150.01,149.85,149.96,11297.0,127.7301,127.7471,127.6109,127.7045,11297.0
2016-10-13 12:15:00,149.95,150.0,149.8,149.85,10825.0,127.696,127.7386,127.5683,127.6109,10825.0
2016-10-13 12:20:00,149.88,149.94,149.78,149.92,13520.0,127.6364,127.6875,127.5513,127.6705,13520.0
2016-10-13 12:25:00,149.96,150.07,149.91,150.0,15559.0,127.7045,127.7982,127.662,127.7386,15559.0
2016-10-13 12:30:00,150.0,150.04,149.97,150.01,5859.0,127.7386,127.7727,127.7131,127.7471,5859.0
2016-10-13 12:35:00,150.04,150.26,150.04,150.24,9885.0,127.7727,127.96,127.7727,127.943,9885.0
2016-10-13 12:40:00,150.24,150.29,150.16,150.29,5847.0,127.943,127.9856,127.8749,127.9856,5847.0
2016-10-13 12:45:00,150.26,150.32,150.2,150.23,10157.0,127.96,128.0111,127.9089,127.9345,10157.0
2016-10-13 12:50:00,150.28,150.28,150.19,150.23,4346.0,127.977,127.977,127.9004,127.9345,4346.0
2016-10-13 12:55:00,150.23,150.27,150.2,150.27,5415.0,127.9345,127.9685,127.9089,127.9685,5415.0
2016-10-13 13:00:00,150.27,150.39,150.26,150.39,12697.0,127.9685,128.0707,127.96,128.0707,12697.0
2016-10-13 13:05:00,150.38,150.43,150.34,150.4,9293.0,128.0622,128.1048,128.0281,128.0792,9293.0
2016-10-13 13:10:00,150.38,150.43,150.34,150.37,12669.0,128.0622,128.1048,128.0281,128.0537,12669.0
2016-10-13 13:15:00,150.39,150.53,150.38,150.52,9700.0,128.0707,128.1899,128.0622,128.1814,9700.0
2016-10-13 13:20:00,150.51,150.53,150.35,150.47,10692.0,128.1729,128.1899,128.0367,128.1388,10692.0
2016-10-13 13:25:00,150.49,150.53,150.38,150.39,8300.0,128.1559,128.1899,128.0622,128.0707,8300.0
2016-10-13 13:30:00,150.38,150.45,150.35,150.45,6626.0,128.0622,128.1218,128.0367,128.1218,6626.0
2016-10-13 13:35:00,150.47,150.48,150.33,150.4,7490.0,128.1388,128.1474,128.0196,128.0792,7490.0
2016-10-13 13:40:00,150.46,150.6,150.43,150.56,7829.0,128.1303,128.2496,128.1048,128.2155,7829.0
2016-10-13 13:45:00,150.53,150.63,150.53,150.59,7491.0,128.1899,128.2751,128.1899,128.241,7491.0
2016-10-13 13:50:00,150.6,150.74,150.59,150.71,9212.0,128.2496,128.3688,128.241,128.3432,9212.0
2016-10-13 13:55:00,150.74,150.83,150.72,150.81,17013.0,128.3688,128.4454,128.3517,128.4284,17013.0
2016-10-13 14:00:00,150.81,151.06,150.76,151.04,31602.0,128.4284,128.6413,128.3858,128.6243,31602.0
2016-10-13 14:05:00,151.01,151.09,150.96,151.09,10009.0,128.5987,128.6668,128.5561,128.6668,10009.0
2016-10-13 14:10:00,151.05,151.12,150.98,151.06,11241.0,128.6328,128.6924,128.5732,128.6413,11241.0
2016-10-13 14:15:00,151.05,151.2,151.03,151.06,22178.0,128.6328,128.7605,128.6157,128.6413,22178.0
2016-10-13 14:20:00,151.08,151.2,151.08,151.17,8267.0,128.6583,128.7605,128.6583,128.735,8267.0
2016-10-13 14:25:00,151.18,151.34,151.09,151.13,12556.0,128.7435,128.8797,128.6668,128.7009,12556.0
2016-10-13 14:30:00,151.18,151.2,151.04,151.05,5105.0,128.7435,128.7605,128.6243,128.6328,5105.0
2016-10-13 14:35:00,151.01,151.04,150.86,150.86,8173.0,128.5987,128.6243,128.471,128.471,8173.0
2016-10-13 14:40:00,150.86,150.93,150.79,150.8,7626.0,128.471,128.5306,128.4114,128.4199,7626.0
2016-10-13 14:45:00,150.83,150.95,150.77,150.93,11502.0,128.4454,128.5476,128.3943,128.5306,11502.0
2016-10-13 14:50:00,150.94,150.97,150.86,150.94,10517.0,128.5391,128.5646,128.471,128.5391,10517.0
2016-10-13 14:55:00,150.95,151.06,150.93,151.06,15501.0,128.5476,128.6413,128.5306,128.6413,15501.0
2016-10-13 15:00:00,151.05,151.05,150.88,150.88,14096.0,128.6328,128.6328,128.488,128.488,14096.0
2016-10-13 15:05:00,150.89,150.93,150.84,150.91,15816.0,128.4965,128.5306,128.4539,128.5135,15816.0
2016-10-13 15:10:00,150.93,150.96,150.88,150.91,13884.0,128.5306,128.5561,128.488,128.5135,13884.0
2016-10-13 15:15:00,150.88,150.91,150.79,150.8,16714.0,128.488,128.5135,128.4114,128.4199,16714.0
2016-10-13 15:20:00,150.8,150.8,150.65,150.65,23517.0,128.4199,128.4199,128.2921,128.2921,23517.0
2016-10-13 15:25:00,150.64,150.66,150.47,150.56,18800.0,128.2836,128.3006,128.1388,128.2155,18800.0
2016-10-13 15:30:00,150.57,150.61,150.49,150.56,17657.0,128.224,128.2581,128.1559,128.2155,17657.0
2016-10-13 15:35:00,150.56,150.7,150.48,150.53,21931.0,128.2155,128.3347,128.1474,128.1899,21931.0
2016-10-13 15:40:00,150.53,150.6,150.42,150.44,17839.0,128.1899,128.2496,128.0963,128.1133,17839.0
2016-10-13 15:45:00,150.44,150.51,150.27,150.29,30547.0,128.1133,128.1729,127.9685,127.9856,30547.0
2016-10-13 15:50:00,150.27,150.31,150.15,150.19,65775.0,127.9685,128.0026,127.8663,127.9004,65775.0
2016-10-13 15:55:00,150.2,150.23,150.05,150.22,106868.0,127.9089,127.9345,127.7812,127.9259,106868.0
2016-10-14 09:30:00,150.25,150.25,149.28,149.29,101847.0,127.9515,127.9515,127.1255,127.134,101847.0
2016-10-14 09:35:00,149.36,150.16,149.33,149.81,32377.0,127.1936,127.8749,127.168,127.5768,32377.0
2016-10-14 09:40:00,149.88,150.6,149.75,150.52,23067.0,127.6364,128.2496,127.5257,128.1814,23067.0
2016-10-14 09:45:00,150.55,150.74,150.5,150.73,16900.0,128.207,128.3688,128.1644,128.3603,16900.0
2016-10-14 09:50:00,150.71,150.99,150.71,150.91,26919.0,128.3432,128.5817,128.3432,128.5135,26919.0
2016-10-14 09:55:00,150.9,151.0,150.84,150.91,17165.0,128.505,128.5902,128.4539,128.5135,17165.0
2016-10-14 10:00:00,150.9,150.99,150.84,150.91,29282.0,128.505,128.5817,128.4539,128.5135,29282.0
2016-10-14 10:05:00,150.91,150.96,150.72,150.78,17065.0,128.5135,128.5561,128.3517,128.4028,17065.0
2016-10-14 10:10:00,150.79,150.91,150.73,150.73,19766.0,128.4114,128.5135,128.3603,128.3603,19766.0
2016-10-14 10:15:00,150.75,150.79,150.63,150.63,20834.0,128.3773,128.4114,128.2751,128.2751,20834.0
2016-10-14 10:20:00,150.62,150.79,150.61,150.74,18267.0,128.2666,128.4114,128.2581,128.3688,18267.0
2016-10-14 10:25:00,150.75,150.81,150.73,150.76,17346.0,128.3773,128.4284,128.3603,128.3858,17346.0
2016-10-14 10:30:00,150.76,150.78,150.51,150.53,23708.0,128.3858,128.4028,128.1729,128.1899,23708.0
2016-10-14 10:35:00,150.54,150.82,150.53,150.72,10800.0,128.1985,128.4369,128.1899,128.3517,10800.0
2016-10-14 10:40:00,150.75,150.81,150.65,150.66,10534.0,128.3773,128.4284,128.2921,128.3006,10534.0
2016-10-14 10:45:00,150.67,150.79,150.54,150.54,14296.0,128.3092,128.4114,128.1985,128.1985,14296.0
2016-10-14 10:50:00,150.56,150.6,150.47,150.51,11925.0,128.2155,128.2496,128.1388,128.1729,11925.0
2016-10-14 10:55:00,150.54,150.61,150.46,150.49,12425.0,128.1985,128.2581,128.1303,128.1559,12425.0
2016-10-14 11:00:00,150.51,150.59,150.46,150.51,9800.0,128.1729,128.241,128.1303,128.1729,9800.0
2016-10-14 11:05:00,150.52,150.6,150.46,150.58,10634.0,128.1814,128.2496,128.1303,128.2325,10634.0
2016-10-14 11:10:00,150.55,150.59,150.52,150.55,8727.0,128.207,128.241,128.1814,128.207,8727.0
2016-10-14 11:15:00,150.54,150.62,150.52,150.62,8812.0,128.1985,128.2666,128.1814,128.2666,8812.0
2016-10-14 11:20:00,150.61,150.64,150.57,150.63,4990.0,128.2581,128.2836,128.224,128.2751,4990.0
2016-10-14 11:25:00,150.63,150.65,150.44,150.44,7375.0,128.2751,128.2921,128.1133,128.1133,7375.0
2016-10-14 11:30:00,150.43,150.43,150.23,150.38,14262.0,128.1048,128.1048,127.9345,128.0622,14262.0
2016-10-14 11:35:00,150.36,150.38,150.29,150.33,9411.0,128.0452,128.0622,127.9856,128.0196,9411.0
2016-10-14 11:40:00,150.34,150.37,150.3,150.36,7814.0,128.0281,128.0537,127.9941,128.0452,7814.0
2016-10-14 11:45:00,150.34,150.36,150.19,150.22,10547.0,128.0281,128.0452,127.9004,127.9259,10547.0
2016-10-14 11:50:00,150.22,150.39,150.21,150.34,8760.0,127.9259,128.0707,127.9174,128.0281,8760.0
2016-10-14 11:55:00,150.32,150.33,150.23,150.28,8368.0,128.0111,128.0196,127.9345,127.977,8368.0
2016-10-14 12:00:00,150.28,150.31,150.25,150.31,7149.0,127.977,128.0026,127.9515,128.0026,7149.0
2016-10-14 12:05:00,150.28,150.28,150.14,150.18,11543.0,127.977,127.977,127.8578,127.8919,11543.0
2016-10-14 12:10:00,150.18,150.24,150.14,150.19,12924.0,127.8919,127.943,127.8578,127.9004,12924.0
2016-10-14 12:15:00,150.19,150.34,150.19,150.34,15213.0,127.9004,128.0281,127.9004,128.0281,15213.0
2016-10-14 12:20:00,150.34,150.39,150.31,150.38,7273.0,128.0281,128.0707,128.0026,128.0622,7273.0
2016-10-14 12:25:00,150.38,150.47,150.37,150.46,4923.0,128.0622,128.1388,128.0537,128.1303,4923.0
2016-10-14 12:30:00,150.48,150.49,150.4,150.49,8823.0,128.1474,128.1559,128.0792,128.1559,8823.0
2016-10-14 12:35:00,150.47,150.56,150.44,150.56,6331.0,128.1388,128.2155,128.1133,128.2155,6331.0
2016-10-14 12:40:00,150.55,150.56,150.46,150.46,8740.0,128.207,128.2155,128.1303,128.1303,8740.0
2016-10-14 12:45:00,150.46,150.47,150.38,150.42,8132.0,128.1303,128.1388,128.0622,128.0963,8132.0
2016-10-14 12:50:00,150.42,150.54,150.4,150.54,4511.0,128.0963,128.1985,128.0792,128.1985,4511.0
2016-10-14 12:55:00,150.54,150.59,150.52,150.56,11373.0,128.1985,128.241,128.1814,128.2155,11373.0
2016-10-14 13:00:00,150.56,150.57,150.47,150.48,11322.0,128.2155,128.224,128.1388,128.1474,11322.0
2016-10-14 13:05:00,150.48,150.61,150.45,150.6,11836.0,128.1474,128.2581,128.1218,128.2496,11836.0
2016-10-14 13:10:00,150.6,150.6,150.54,150.57,5150.0,128.2496,128.2496,128.1985,128.224,5150.0
2016-10-14 13:15:00,150.57,150.61,150.55,150.55,5395.0,128.224,128.2581,128.207,128.207,5395.0
2016-10-14 13:20:00,150.54,150.6,150.53,150.58,3975.0,128.1985,128.2496,128.1899,128.2325,3975.0
2016-10-14 13:25:00,150.6,150.64,150.57,150.57,5535.0,128.2496,128.2836,128.224,128.224,5535.0
2016-10-14 13:30:00,150.57,150.77,150.46,150.72,9458.0,128.224,128.3943,128.1303,128.3517,9458.0
2016-10-14 13:35:00,150.66,150.66,150.49,150.62,7400.0,128.3006,128.3006,128.1559,128.2666,7400.0
2016-10-14 13:40:00,150.6,150.6,150.42,150.45,7100.0,128.2496,128.2496,128.0963,128.1218,7100.0
2016-10-14 13:45:00,150.46,150.57,150.39,150.57,5122.0,128.1303,128.224,128.0707,128.224,5122.0
2016-10-14 13:50:00,150.53,150.53,150.36,150.4,5970.0,128.1899,128.1899,128.0452,128.0792,5970.0
2016-10-14 13:55:00,150.41,150.58,150.4,150.54,15445.0,128.0878,128.2325,128.0792,128.1985,15445.0
2016-10-14 14:00:00,150.49,150.59,150.36,150.55,25084.0,128.1559,128.241,128.0452,128.207,25084.0
2016-10-14 14:05:00,150.55,150.57,150.46,150.48,26537.0,128.207,128.224,128.1303,128.1474,26537.0
2016-10-14 14:10:00,150.45,150.45,150.34,150.34,7562.0,128.1218,128.1218,128.0281,128.0281,7562.0
2016-10-14 14:15:00,150.34,150.43,150.3,150.42,7911.0,128.0281,128.1048,127.9941,128.0963,7911.0
2016-10-14 14:20:00,150.45,150.54,150.45,150.47,8931.0,128.1218,128.1985,128.1218,128.1388,8931.0
2016-10-14 14:25:00,150.46,150.5,150.4,150.46,8808.0,128.1303,128.1644,128.0792,128.1303,8808.0
2016-10-14 14:30:00,150.49,150.51,150.35,150.41,11584.0,128.1559,128.1729,128.0367,128.0878,11584.0
2016-10-14 14:35:00,150.37,150.43,150.31,150.41,10395.0,128.0537,128.1048,128.0026,128.0878,10395.0
2016-10-14 14:40:00,150.39,150.48,150.37,150.42,50103.0,128.0707,128.1474,128.0537,128.0963,50103.0
2016-10-14 14:45:00,150.38,150.41,150.29,150.32,4953.0,128.0622,128.0878,127.9856,128.0111,4953.0
2016-10-14 14:50:00,150.34,150.43,150.28,150.29,5313.0,128.0281,128.1048,127.977,127.9856,5313.0
2016-10-14 14:55:00,150.33,150.35,150.21,150.25,9819.0,128.0196,128.0367,127.9174,127.9515,9819.0
2016-10-14 15:00:00,150.24,150.35,150.2,150.2,17074.0,127.943,128.0367,127.9089,127.9089,17074.0
2016-10-14 15:05:00,150.22,150.35,150.22,150.32,5301.0,127.9259,128.0367,127.9259,128.0111,5301.0
2016-10-14 15:10:00,150.34,150.4,150.31,150.38,11282.0,128.0281,128.0792,128.0026,128.0622,11282.0
2016-10-14 15:15:00,150.39,150.44,150.38,150.41,11291.0,128.0707,128.1133,128.0622,128.0878,11291.0
2016-10-14 15:20:00,150.4,150.46,150.3,150.42,10912.0,128.0792,128.1303,127.9941,128.0963,10912.0
2016-10-14 15:25:00,150.42,150.49,150.41,150.42,11836.0,128.0963,128.1559,128.0878,128.0963,11836.0
2016-10-14 15:30:00,150.43,150.54,150.4,150.47,11982.0,128.1048,128.1985,128.0792,128.1388,11982.0
2016-10-14 15:35:00,150.45,150.55,150.42,150.54,14685.0,128.1218,128.207,128.0963,128.1985,14685.0
2016-10-14 15:40:00,150.54,150.58,150.4,150.41,20981.0,128.1985,128.2325,128.0792,128.0878,20981.0
2016-10-14 15:45:00,150.4,150.44,150.31,150.37,23150.0,128.0792,128.1133,128.0026,128.0537,23150.0
2016-10-14 15:50:00,150.37,150.37,150.2,150.21,45406.0,128.0537,128.0537,127.9089,127.9174,45406.0
2016-10-14 15:55:00,150.2,150.31,150.11,150.15,90132.0,127.9089,128.0026,127.8323,127.8663,90132.0
2016-10-17 09:30:00,150.11,150.2,149.94,149.98,40697.0,127.8323,127.9089,127.6875,127.7216,40697.0
2016-10-17 09:35:00,150.04,150.06,149.52,149.61,15389.0,127.7727,127.7897,127.3298,127.4065,15389.0
2016-10-17 09:40:00,149.6,149.73,149.53,149.58,22473.0,127.398,127.5087,127.3384,127.3809,22473.0
2016-10-17 09:45:00,149.55,149.67,149.55,149.6,13083.0,127.3554,127.4576,127.3554,127.398,13083.0
2016-10-17 09:50:00,149.55,149.64,149.34,149.35,19864.0,127.3554,127.432,127.1766,127.1851,19864.0
2016-10-17 09:55:00,149.38,149.55,149.33,149.52,17979.0,127.2106,127.3554,127.168,127.3298,17979.0
2016-10-17 10:00:00,149.55,149.63,149.48,149.53,28529.0,127.3554,127.4235,127.2958,127.3384,28529.0
2016-10-17 10:05:00,149.55,149.55,149.42,149.51,13573.0,127.3554,127.3554,127.2447,127.3213,13573.0
2016-10-17 10:10:00,149.5,149.58,149.49,149.51,33379.0,127.3128,127.3809,127.3043,127.3213,33379.0
2016-10-17 10:15:00,149.54,149.55,149.39,149.41,20047.0,127.3469,127.3554,127.2191,127.2362,20047.0
2016-10-17 10:20:00,149.42,149.55,149.32,149.5,31011.0,127.2447,127.3554,127.1595,127.3128,31011.0
2016-10-17 10:25:00,149.51,149.98,149.51,149.98,44114.0,127.3213,127.7216,127.3213,127.7216,44114.0
2016-10-17 10:30:00,149.95,149.95,149.68,149.69,16513.0,127.696,127.696,127.4661,127.4746,16513.0
2016-10-17 10:35:00,149.7,149.76,149.63,149.64,28469.0,127.4831,127.5342,127.4235,127.432,28469.0
2016-10-17 10:40:00,149.64,149.76,149.62,149.67,64220.0,127.432,127.5342,127.415,127.4576,64220.0
2016-10-17 10:45:00,149.66,149.68,149.5,149.5,26014.0,127.4491,127.4661,127.3128,127.3128,26014.0
2016-10-17 10:50:00,149.52,149.53,149.35,149.38,21545.0,127.3298,127.3384,127.1851,127.2106,21545.0
2016-10-17 10:55:00,149.36,149.44,149.33,149.44,11535.0,127.1936,127.2617,127.168,127.2617,11535.0
2016-10-17 11:00:00,149.46,149.52,149.39,149.42,27677.0,127.2787,127.3298,127.2191,127.2447,27677.0
2016-10-17 11:05:00,149.44,149.51,149.43,149.49,6985.0,127.2617,127.3213,127.2532,127.3043,6985.0
2016-10-17 11:10:00,149.46,149.5,149.38,149.49,10771.0,127.2787,127.3128,127.2106,127.3043,10771.0
2016-10-17 11:15:00,149.5,149.5,149.37,149.39,27022.0,127.3128,127.3128,127.2021,127.2191,27022.0
2016-10-17 11:20:00,149.37,149.41,149.34,149.34,12044.0,127.2021,127.2362,127.1766,127.1766,12044.0
2016-10-17 11:25:00,149.31,149.31,149.06,149.06,26067.0,127.151,127.151,126.9381,126.9381,26067.0
2016-10-17 11:30:00,149.1,149.32,149.1,149.3,12926.0,126.9722,127.1595,126.9722,127.1425,12926.0
2016-10-17 11:35:00,149.29,149.29,149.14,149.23,8502.0,127.134,127.134,127.0062,127.0829,8502.0
2016-10-17 11:40:00,149.24,149.33,149.19,149.29,18785.0,127.0914,127.168,127.0488,127.134,18785.0
2016-10-17 11:45:00,149.29,149.29,149.09,149.17,13296.0,127.134,127.134,126.9637,127.0318,13296.0
2016-10-17 11:50:00,149.2,149.26,149.16,149.23,13779.0,127.0573,127.1084,127.0233,127.0829,13779.0
2016-10-17 11:55:00,149.25,149.25,149.12,149.19,16595.0,127.0999,127.0999,126.9892,127.0488,16595.0
2016-10-17 12:00:00,149.18,149.19,149.07,149.12,9474.0,127.0403,127.0488,126.9466,126.9892,9474.0
2016-10-17 12:05:00,149.1,149.11,148.9,148.92,32548.0,126.9722,126.9807,126.8019,126.8189,32548.0
2016-10-17 12:10:00,148.97,148.97,148.84,148.87,9873.0,126.8615,126.8615,126.7508,126.7763,9873.0
2016-10-17 12:15:00,148.86,149.02,148.86,148.93,17400.0,126.7678,126.904,126.7678,126.8274,17400.0
2016-10-17 12:20:00,148.93,148.95,148.88,148.9,13700.0,126.8274,126.8444,126.7848,126.8019,13700.0
2016-10-17 12:25:00,148.9,148.96,148.9,148.94,9071.0,126.8019,126.8529,126.8019,126.8359,9071.0
2016-10-17 12:30:00,148.94,148.94,148.88,148.92,5223.0,126.8359,126.8359,126.7848,126.8189,5223.0
2016-10-17 12:35:00,148.91,149.01,148.91,148.98,9067.0,126.8104,126.8955,126.8104,126.87,9067.0
2016-10-17 12:40:00,148.97,148.98,148.88,148.97,10325.0,126.8615,126.87,126.7848,126.8615,10325.0
2016-10-17 12:45:00,148.94,148.99,148.87,148.88,8612.0,126.8359,126.8785,126.7763,126.7848,8612.0
2016-10-17 12:50:00,148.86,148.93,148.86,148.88,6029.0,126.7678,126.8274,126.7678,126.7848,6029.0
2016-10-17 12:55:00,148.87,148.96,148.84,148.86,10316.0,126.7763,126.8529,126.7508,126.7678,10316.0
2016-10-17 13:00:00,148.86,148.95,148.77,148.84,21200.0,126.7678,126.8444,126.6911,126.7508,21200.0
2016-10-17 13:05:00,148.84,148.99,148.83,148.95,12880.0,126.7508,126.8785,126.7422,126.8444,12880.0
2016-10-17 13:10:00,148.94,149.0,148.92,148.99,6726.0,126.8359,126.887,126.8189,126.8785,6726.0
2016-10-17 13:15:00,148.98,148.98,148.81,148.85,13466.0,126.87,126.87,126.7252,126.7593,13466.0
2016-10-17 13:20:00,148.86,148.9,148.85,148.85,2900.0,126.7678,126.8019,126.7593,126.7593,2900.0
2016-10-17 13:25:00,148.87,148.94,148.86,148.93,8341.0,126.7763,126.8359,126.7678,126.8274,8341.0
2016-10-17 13:30:00,148.94,148.95,148.82,148.86,9192.0,126.8359,126.8444,126.7337,126.7678,9192.0
2016-10-17 13:35:00,148.84,148.91,148.84,148.85,8289.0,126.7508,126.8104,126.7508,126.7593,8289.0
2016-10-17 13:40:00,148.86,148.86,148.8,148.81,9985.0,126.7678,126.7678,126.7167,126.7252,9985.0
2016-10-17 13:45:00,148.79,148.81,148.74,148.76,8959.0,126.7082,126.7252,126.6656,126.6826,8959.0
2016-10-17 13:50:00,148.76,148.79,148.71,148.78,12466.0,126.6826,126.7082,126.64,126.6997,12466.0
2016-10-17 13:55:00,148.78,148.79,148.66,148.68,12641.0,126.6997,126.7082,126.5975,126.6145,12641.0
2016-10-17 14:00:00,148.7,148.76,148.68,148.72,12855.0,126.6315,126.6826,126.6145,126.6486,12855.0
2016-10-17 14:05:00,148.72,148.82,148.72,148.78,7557.0,126.6486,126.7337,126.6486,126.6997,7557.0
2016-10-17 14:10:00,148.79,148.86,148.79,148.85,6745.0,126.7082,126.7678,126.7082,126.7593,6745.0
2016-10-17 14:15:00,148.83,148.93,148.83,148.92,13816.0,126.7422,126.8274,126.7422,126.8189,13816.0
2016-10-17 14:20:00,148.93,148.97,148.84,148.85,9495.0,126.8274,126.8615,126.7508,126.7593,9495.0
2016-10-17 14:25:00,148.83,148.9,148.82,148.82,11456.0,126.7422,126.8019,126.7337,126.7337,11456.0
2016-10-17 14:30:00,148.84,148.84,148.77,148.78,12415.0,126.7508,126.7508,126.6911,126.6997,12415.0
2016-10-17 14:35:00,148.76,148.81,148.73,148.75,10531.0,126.6826,126.7252,126.6571,126.6741,10531.0
2016-10-17 14:40:00,148.75,148.84,148.74,148.84,4712.0,126.6741,126.7508,126.6656,126.7508,4712.0
2016-10-17 14:45:00,148.84,148.88,148.78,148.78,6010.0,126.7508,126.7848,126.6997,126.6997,6010.0
2016-10-17 14:50:00,148.8,148.88,148.77,148.84,11973.0,126.7167,126.7848,126.6911,126.7508,11973.0
2016-10-17 14:55:00,148.83,148.98,148.82,148.98,8610.0,126.7422,126.87,126.7337,126.87,8610.0
2016-10-17 15:00:00,148.96,148.98,148.9,148.93,12850.0,126.8529,126.87,126.8019,126.8274,12850.0
2016-10-17 15:05:00,148.94,148.95,148.86,148.88,8280.0,126.8359,126.8444,126.7678,126.7848,8280.0
2016-10-17 15:10:00,148.9,148.91,148.8,148.82,9212.0,126.8019,126.8104,126.7167,126.7337,9212.0
2016-10-17 15:15:00,148.82,148.87,148.81,148.82,10735.0,126.7337,126.7763,126.7252,126.7337,10735.0
2016-10-17 15:20:00,148.83,148.9,148.83,148.9,14301.0,126.7422,126.8019,126.7422,126.8019,14301.0
2016-10-17 15:25:00,148.89,148.92,148.82,148.86,18452.0,126.7933,126.8189,126.7337,126.7678,18452.0
2016-10-17 15:30:00,148.87,148.87,148.75,148.81,31094.0,126.7763,126.7763,126.6741,126.7252,31094.0
2016-10-17 15:35:00,148.81,148.84,148.78,148.82,26915.0,126.7252,126.7508,126.6997,126.7337,26915.0
2016-10-17 15:40:00,148.82,148.83,148.72,148.72,25735.0,126.7337,126.7422,126.6486,126.6486,25735.0
2016-10-17 15:45:00,148.73,148.88,148.73,148.78,33137.0,126.6571,126.7848,126.6571,126.6997,33137.0
2016-10-17 15:50:00,148.79,148.84,148.75,148.75,62678.0,126.7082,126.7508,126.6741,126.6741,62678.0
2016-10-17 15:55:00,148.75,148.76,148.63,148.7,100844.0,126.6741,126.6826,126.5719,126.6315,100844.0
2016-10-18 09:30:00,149.49,149.62,149.29,149.29,54161.0,127.3043,127.415,127.134,127.134,54161.0
2016-10-18 09:35:00,149.28,149.44,149.1,149.25,19950.0,127.1255,127.2617,126.9722,127.0999,19950.0
2016-10-18 09:40:00,149.17,149.27,149.09,149.19,19968.0,127.0318,127.1169,126.9637,127.0488,19968.0
2016-10-18 09:45:00,149.21,149.21,148.83,148.93,20375.0,127.0658,127.0658,126.7422,126.8274,20375.0
2016-10-18 09:50:00,148.93,148.93,148.58,148.59,24329.0,126.8274,126.8274,126.5293,126.5379,24329.0
2016-10-18 09:55:00,148.58,148.58,148.41,148.47,44036.0,126.5293,126.5293,126.3846,126.4357,44036.0
2016-10-18 10:00:00,148.47,148.78,148.42,148.74,37619.0,126.4357,126.6997,126.3931,126.6656,37619.0
2016-10-18 10:05:00,148.76,149.04,148.71,149.04,20218.0,126.6826,126.9211,126.64,126.9211,20218.0
2016-10-18 10:10:00,149.03,149.03,148.93,148.99,20044.0,126.9126,126.9126,126.8274,126.8785,20044.0
2016-10-18 10:15:00,149.0,149.05,148.77,148.78,19323.0,126.887,126.9296,126.6911,126.6997,19323.0
2016-10-18 10:20:00,148.79,148.83,148.69,148.74,8857.0,126.7082,126.7422,126.623,126.6656,8857.0
2016-10-18 10:25:00,148.77,148.82,148.68,148.77,7211.0,126.6911,126.7337,126.6145,126.6911,7211.0
2016-10-18 10:30:00,148.82,148.99,148.82,148.98,15552.0,126.7337,126.8785,126.7337,126.87,15552.0
2016-10-18 10:35:00,148.97,148.98,148.67,148.71,29145.0,126.8615,126.87,126.606,126.64,29145.0
2016-10-18 10:40:00,148.71,148.71,148.47,148.48,36668.0,126.64,126.64,126.4357,126.4442,36668.0
2016-10-18 10:45:00,148.47,148.62,148.46,148.62,31330.0,126.4357,126.5634,126.4272,126.5634,31330.0
2016-10-18 10:50:00,148.6,148.72,148.58,148.64,22690.0,126.5464,126.6486,126.5293,126.5804,22690.0
2016-10-18 10:55:00,148.62,148.66,148.56,148.63,23334.0,126.5634,126.5975,126.5123,126.5719,23334.0
2016-10-18 11:00:00,148.62,148.66,148.55,148.6,36117.0,126.5634,126.5975,126.5038,126.5464,36117.0
2016-10-18 11:05:00,148.61,148.65,148.59,148.63,24353.0,126.5549,126.589,126.5379,126.5719,24353.0
2016-10-18 11:10:00,148.64,148.67,148.58,148.64,21964.0,126.5804,126.606,126.5293,126.5804,21964.0
2016-10-18 11:15:00,148.65,148.66,148.57,148.59,12715.0,126.589,126.5975,126.5208,126.5379,12715.0
2016-10-18 11:20:00,148.59,148.85,148.59,148.85,26306.0,126.5379,126.7593,126.5379,126.7593,26306.0
2016-10-18 11:25:00,148.86,148.97,148.83,148.97,11502.0,126.7678,126.8615,126.7422,126.8615,11502.0
2016-10-18 11:30:00,149.0,149.07,148.95,148.97,11973.0,126.887,126.9466,126.8444,126.8615,11973.0
2016-10-18 11:35:00,149.01,149.23,149.01,149.23,16172.0,126.8955,127.0829,126.8955,127.0829,16172.0
2016-10-18 11:40:00,149.24,149.31,149.2,149.2,11692.0,127.0914,127.151,127.0573,127.0573,11692.0
2016-10-18 11:45:00,149.21,149.25,149.15,149.23,8644.0,127.0658,127.0999,127.0147,127.0829,8644.0
2016-10-18 11:50:00,149.22,149.37,149.19,149.37,17440.0,127.0744,127.2021,127.0488,127.2021,17440.0
2016-10-18 11:55:00,149.39,149.48,149.37,149.48,10054.0,127.2191,127.2958,127.2021,127.2958,10054.0
2016-10-18 12:00:00,149.48,149.49,149.3,149.3,14356.0,127.2958,127.3043,127.1425,127.1425,14356.0
2016-10-18 12:05:00,149.28,149.37,149.28,149.3,16420.0,127.1255,127.2021,127.1255,127.1425,16420.0
2016-10-18 12:10:00,149.31,149.37,149.29,149.37,12188.0,127.151,127.2021,127.134,127.2021,12188.0
2016-10-18 12:15:00,149.36,149.42,149.34,149.41,11050.0,127.1936,127.2447,127.1766,127.2362,11050.0
2016-10-18 12:20:00,149.43,149.44,149.35,149.44,12962.0,127.2532,127.2617,127.1851,127.2617,12962.0
2016-10-18 12:25:00,149.42,149.44,149.34,149.37,5553.0,127.2447,127.2617,127.1766,127.2021,5553.0
2016-10-18 12:30:00,149.35,149.51,149.34,149.47,15344.0,127.1851,127.3213,127.1766,127.2873,15344.0
2016-10-18 12:35:00,149.47,149.47,149.35,149.35,4324.0,127.2873,127.2873,127.1851,127.1851,4324.0
2016-10-18 12:40:00,149.34,149.39,149.29,149.34,10100.0,127.1766,127.2191,127.134,127.1766,10100.0
2016-10-18 12:45:00,149.33,149.35,149.15,149.21,7101.0,127.168,127.1851,127.0147,127.0658,7101.0
2016-10-18 12:50:00,149.21,149.25,149.16,149.21,13403.0,127.0658,127.0999,127.0233,127.0658,13403.0
2016-10-18 12:55:00,149.23,149.23,149.07,149.1,17189.0,127.0829,127.0829,126.9466,126.9722,17189.0
2016-10-18 13:00:00,149.11,149.15,149.08,149.14,8602.0,126.9807,127.0147,126.9551,127.0062,8602.0
2016-10-18 13:05:00,149.13,149.2,149.1,149.19,10824.0,126.9977,127.0573,126.9722,127.0488,10824.0
2016-10-18 13:10:00,149.2,149.28,149.2,149.25,14170.0,127.0573,127.1255,127.0573,127.0999,14170.0
2016-10-18 13:15:00,149.25,149.32,149.25,149.27,7331.0,127.0999,127.1595,127.0999,127.1169,7331.0
2016-10-18 13:20:00,149.28,149.33,149.27,149.28,5620.0,127.1255,127.168,127.1169,127.1255,5620.0
2016-10-18 13:25:00,149.28,149.36,149.25,149.27,8799.0,127.1255,127.1936,127.0999,127.1169,8799.0
2016-10-18 13:30:00,149.25,149.29,149.18,149.18,7923.0,127.0999,127.134,127.0403,127.0403,7923.0
2016-10-18 13:35:00,149.19,149.23,149.17,149.22,8211.0,127.0488,127.0829,127.0318,127.0744,8211.0
2016-10-18 13:40:00,149.24,149.25,149.18,149.25,8501.0,127.0914,127.0999,127.0403,127.0999,8501.0
2016-10-18 13:45:00,149.23,149.3,149.18,149.27,7778.0,127.0829,127.1425,127.0403,127.1169,7778.0
2016-10-18 13:50:00,149.3,149.33,149.24,149.3,9080.0,127.1425,127.168,127.0914,127.1425,9080.0
2016-10-18 13:55:00,149.27,149.32,149.23,149.25,10972.0,127.1169,127.1595,127.0829,127.0999,10972.0
2016-10-18 14:00:00,149.25,149.25,149.17,149.21,26774.0,127.0999,127.0999,127.0318,127.0658,26774.0
2016-10-18 14:05:00,149.21,149.23,149.08,149.08,15919.0,127.0658,127.0829,126.9551,126.9551,15919.0
2016-10-18 14:10:00,149.08,149.16,148.98,149.14,20277.0,126.9551,127.0233,126.87,127.0062,20277.0
2016-10-18 14:15:00,149.13,149.15,149.04,149.09,12650.0,126.9977,127.0147,126.9211,126.9637,12650.0
2016-10-18 14:20:00,149.08,149.26,149.08,149.25,18110.0,126.9551,127.1084,126.9551,127.0999,18110.0
2016-10-18 14:25:00,149.25,149.38,149.25,149.35,18823.0,127.0999,127.2106,127.0999,127.1851,18823.0
2016-10-18 14:30:00,149.36,149.4,149.29,149.29,10552.0,127.1936,127.2276,127.134,127.134,10552.0
2016-10-18 14:35:00,149.29,149.38,149.28,149.37,17245.0,127.134,127.2106,127.1255,127.2021,17245.0
2016-10-18 14:40:00,149.37,149.42,149.36,149.4,12633.0,127.2021,127.2447,127.1936,127.2276,12633.0
2016-10-18 14:45:00,149.38,149.39,149.21,149.32,13585.0,127.2106,127.2191,127.0658,127.1595,13585.0
2016-10-18 14:50:00,149.34,149.35,149.27,149.35,9328.0,127.1766,127.1851,127.1169,127.1851,9328.0
2016-10-18 14:55:00,149.35,149.4,149.35,149.38,14817.0,127.1851,127.2276,127.1851,127.2106,14817.0
2016-10-18 15:00:00,149.38,149.54,149.38,149.51,29594.0,127.2106,127.3469,127.2106,127.3213,29594.0
2016-10-18 15:05:00,149.51,149.52,149.4,149.46,14765.0,127.3213,127.3298,127.2276,127.2787,14765.0
2016-10-18 15:10:00,149.45,149.5,149.4,149.5,12540.0,127.2702,127.3128,127.2276,127.3128,12540.0
2016-10-18 15:15:00,149.48,149.55,149.46,149.49,18614.0,127.2958,127.3554,127.2787,127.3043,18614.0
2016-10-18 15:20:00,149.49,149.54,149.47,149.54,25069.0,127.3043,127.3469,127.2873,127.3469,25069.0
2016-10-18 15:25:00,149.53,149.57,149.48,149.49,21083.0,127.3384,127.3724,127.2958,127.3043,21083.0
2016-10-18 15:30:00,149.47,149.49,149.36,149.38,22243.0,127.2873,127.3043,127.1936,127.2106,22243.0
2016-10-18 15:35:00,149.38,149.45,149.28,149.29,24939.0,127.2106,127.2702,127.1255,127.134,24939.0
2016-10-18 15:40:00,149.28,149.29,149.18,149.25,23105.0,127.1255,127.134,127.0403,127.0999,23105.0
2016-10-18 15:45:00,149.25,149.25,149.15,149.18,23522.0,127.0999,127.0999,127.0147,127.0403,23522.0
2016-10-18 15:50:00,149.2,149.26,149.17,149.24,31903.0,127.0573,127.1084,127.0318,127.0914,31903.0
2016-10-18 15:55:00,149.22,149.23,149.08,149.11,58917.0,127.0744,127.0829,126.9551,126.9807,58917.0
2016-10-19 09:30:00,150.69,151.09,150.44,151.04,107443.0,128.3262,128.6668,128.1133,128.6243,107443.0
2016-10-19 09:35:00,150.97,151.04,150.62,150.93,34295.0,128.5646,128.6243,128.2666,128.5306,34295.0
2016-10-19 09:40:00,150.92,151.2,150.84,151.16,34176.0,128.5221,128.7605,128.4539,128.7264,34176.0
2016-10-19 09:45:00,151.16,151.32,151.04,151.04,56839.0,128.7264,128.8627,128.6243,128.6243,56839.0
2016-10-19 09:50:00,151.06,151.07,150.7,150.71,31947.0,128.6413,128.6498,128.3347,128.3432,31947.0
2016-10-19 09:55:00,150.71,150.74,150.42,150.46,35629.0,128.3432,128.3688,128.0963,128.1303,35629.0
2016-10-19 10:00:00,150.45,150.45,150.16,150.34,37283.0,128.1218,128.1218,127.8749,128.0281,37283.0
2016-10-19 10:05:00,150.33,150.33,150.04,150.11,18015.0,128.0196,128.0196,127.7727,127.8323,18015.0
2016-10-19 10:10:00,150.13,150.38,150.08,150.37,25015.0,127.8493,128.0622,127.8067,128.0537,25015.0
2016-10-19 10:15:00,150.37,150.45,150.33,150.33,23354.0,128.0537,128.1218,128.0196,128.0196,23354.0
2016-10-19 10:20:00,150.35,150.46,150.27,150.46,18167.0,128.0367,128.1303,127.9685,128.1303,18167.0
2016-10-19 10:25:00,150.45,150.55,150.29,150.3,17385.0,128.1218,128.207,127.9856,127.9941,17385.0
2016-10-19 10:30:00,150.28,150.32,150.07,150.11,21211.0,127.977,128.0111,127.7982,127.8323,21211.0
2016-10-19 10:35:00,150.09,150.18,150.04,150.09,14027.0,127.8152,127.8919,127.7727,127.8152,14027.0
2016-10-19 10:40:00,150.13,150.18,150.02,150.02,11210.0,127.8493,127.8919,127.7556,127.7556,11210.0
2016-10-19 10:45:00,150.05,150.33,150.04,150.23,27920.0,127.7812,128.0196,127.7727,127.9345,27920.0
2016-10-19 10:50:00,150.2,150.24,150.15,150.18,8844.0,127.9089,127.943,127.8663,127.8919,8844.0
2016-10-19 10:55:00,150.19,150.31,150.18,150.22,10160.0,127.9004,128.0026,127.8919,127.9259,10160.0
2016-10-19 11:00:00,150.22,150.23,149.98,150.05,15946.0,127.9259,127.9345,127.7216,127.7812,15946.0
2016-10-19 11:05:00,150.03,150.04,149.86,149.94,13944.0,127.7641,127.7727,127.6194,127.6875,13944.0
2016-10-19 11:10:00,149.96,149.99,149.9,149.93,9412.0,127.7045,127.7301,127.6534,127.679,9412.0
2016-10-19 11:15:00,149.95,150.01,149.95,150.0,11075.0,127.696,127.7471,127.696,127.7386,11075.0
2016-10-19 11:20:00,150.01,150.01,149.94,149.96,8885.0,127.7471,127.7471,127.6875,127.7045,8885.0
2016-10-19 11:25:00,149.94,150.11,149.85,150.08,16217.0,127.6875,127.8323,127.6109,127.8067,16217.0
2016-10-19 11:30:00,150.07,150.09,149.96,150.09,11038.0,127.7982,127.8152,127.7045,127.8152,11038.0
2016-10-19 11:35:00,150.09,150.09,149.9,149.93,8636.0,127.8152,127.8152,127.6534,127.679,8636.0
2016-10-19 11:40:00,149.94,150.01,149.94,149.99,10179.0,127.6875,127.7471,127.6875,127.7301,10179.0
2016-10-19 11:45:00,149.99,150.05,149.97,150.01,9058.0,127.7301,127.7812,127.7131,127.7471,9058.0
2016-10-19 11:50:00,150.02,150.11,150.0,150.01,10190.0,127.7556,127.8323,127.7386,127.7471,10190.0
2016-10-19 11:55:00,149.99,150.0,149.88,149.93,7597.0,127.7301,127.7386,127.6364,127.679,7597.0
2016-10-19 12:00:00,149.96,149.98,149.83,149.83,6962.0,127.7045,127.7216,127.5938,127.5938,6962.0
2016-10-19 12:05:00,149.83,149.83,149.75,149.82,10278.0,127.5938,127.5938,127.5257,127.5853,10278.0
2016-10-19 12:10:00,149.8,149.88,149.8,149.88,8621.0,127.5683,127.6364,127.5683,127.6364,8621.0
2016-10-19 12:15:00,149.89,149.91,149.79,149.79,5109.0,127.6449,127.662,127.5598,127.5598,5109.0
2016-10-19 12:20:00,149.8,149.87,149.75,149.85,6188.0,127.5683,127.6279,127.5257,127.6109,6188.0
2016-10-19 12:25:00,149.87,150.0,149.86,149.89,9308.0,127.6279,127.7386,127.6194,127.6449,9308.0
2016-10-19 12:30:00,149.85,149.85,149.69,149.76,10700.0,127.6109,127.6109,127.4746,127.5342,10700.0
2016-10-19 12:35:00,149.78,149.78,149.67,149.68,7869.0,127.5513,127.5513,127.4576,127.4661,7869.0
2016-10-19 12:40:00,149.69,149.86,149.69,149.85,6931.0,127.4746,127.6194,127.4746,127.6109,6931.0
2016-10-19 12:45:00,149.83,149.92,149.82,149.9,7504.0,127.5938,127.6705,127.5853,127.6534,7504.0
2016-10-19 12:50:00,149.9,149.93,149.86,149.87,7703.0,127.6534,127.679,127.6194,127.6279,7703.0
2016-10-19 12:55:00,149.88,149.97,149.84,149.93,6300.0,127.6364,127.7131,127.6023,127.679,6300.0
2016-10-19 13:00:00,149.96,150.04,149.94,149.96,8834.0,127.7045,127.7727,127.6875,127.7045,8834.0
2016-10-19 13:05:00,149.97,149.98,149.82,149.83,11834.0,127.7131,127.7216,127.5853,127.5938,11834.0
2016-10-19 13:10:00,149.83,149.83,149.74,149.75,9624.0,127.5938,127.5938,127.5172,127.5257,9624.0
2016-10-19 13:15:00,149.74,149.78,149.74,149.76,4223.0,127.5172,127.5513,127.5172,127.5342,4223.0
2016-10-19 13:20:00,149.77,149.78,149.71,149.72,16421.0,127.5427,127.5513,127.4916,127.5002,16421.0
2016-10-19 13:25:00,149.73,149.74,149.64,149.66,22055.0,127.5087,127.5172,127.432,127.4491,22055.0
2016-10-19 13:30:00,149.65,149.73,149.64,149.72,22493.0,127.4405,127.5087,127.432,127.5002,22493.0
2016-10-19 13:35:00,149.71,149.76,149.67,149.73,21441.0,127.4916,127.5342,127.4576,127.5087,21441.0
2016-10-19 13:40:00,149.74,149.76,149.7,149.7,9017.0,127.5172,127.5342,127.4831,127.4831,9017.0
2016-10-19 13:45:00,149.7,149.77,149.7,149.71,9739.0,127.4831,127.5427,127.4831,127.4916,9739.0
2016-10-19 13:50:00,149.7,149.72,149.56,149.58,7962.0,127.4831,127.5002,127.3639,127.3809,7962.0
2016-10-19 13:55:00,149.58,149.63,149.55,149.63,10438.0,127.3809,127.4235,127.3554,127.4235,10438.0
2016-10-19 14:00:00,149.64,149.75,149.54,149.56,29897.0,127.432,127.5257,127.3469,127.3639,29897.0
2016-10-19 14:05:00,149.55,149.62,149.47,149.49,19091.0,127.3554,127.415,127.2873,127.3043,19091.0
2016-10-19 14:10:00,149.49,149.61,149.48,149.54,9284.0,127.3043,127.4065,127.2958,127.3469,9284.0
2016-10-19 14:15:00,149.53,149.62,149.45,149.47,11868.0,127.3384,127.415,127.2702,127.2873,11868.0
2016-10-19 14:20:00,149.49,149.58,149.48,149.58,7748.0,127.3043,127.3809,127.2958,127.3809,7748.0
2016-10-19 14:25:00,149.59,149.62,149.58,149.61,7050.0,127.3894,127.415,127.3809,127.4065,7050.0
2016-10-19 14:30:00,149.6,149.61,149.51,149.53,7942.0,127.398,127.4065,127.3213,127.3384,7942.0
2016-10-19 14:35:00,149.51,149.55,149.48,149.49,11830.0,127.3213,127.3554,127.2958,127.3043,11830.0
2016-10-19 14:40:00,149.5,149.57,149.49,149.57,6028.0,127.3128,127.3724,127.3043,127.3724,6028.0
2016-10-19 14:45:00,149.57,149.58,149.48,149.5,12577.0,127.3724,127.3809,127.2958,127.3128,12577.0
2016-10-19 14:50:00,149.49,149.51,149.42,149.5,11939.0,127.3043,127.3213,127.2447,127.3128,11939.0
2016-10-19 14:55:00,149.5,149.53,149.4,149.43,16831.0,127.3128,127.3384,127.2276,127.2532,16831.0
2016-10-19 15:00:00,149.43,149.5,149.43,149.5,15250.0,127.2532,127.3128,127.2532,127.3128,15250.0
2016-10-19 15:05:00,149.5,149.53,149.48,149.5,12560.0,127.3128,127.3384,127.2958,127.3128,12560.0
2016-10-19 15:10:00,149.51,149.51,149.46,149.49,15605.0,127.3213,127.3213,127.2787,127.3043,15605.0
2016-10-19 15:15:00,149.48,149.57,149.46,149.57,10795.0,127.2958,127.3724,127.2787,127.3724,10795.0
2016-10-19 15:20:00,149.57,149.61,149.55,149.56,9606.0,127.3724,127.4065,127.3554,127.3639,9606.0
2016-10-19 15:25:00,149.58,149.61,149.49,149.53,19563.0,127.3809,127.4065,127.3043,127.3384,19563.0
2016-10-19 15:30:00,149.53,149.53,149.47,149.49,15471.0,127.3384,127.3384,127.2873,127.3043,15471.0
2016-10-19 15:35:00,149.5,149.53,149.48,149.5,16754.0,127.3128,127.3384,127.2958,127.3128,16754.0
2016-10-19 15:40:00,149.49,149.55,149.48,149.55,18928.0,127.3043,127.3554,127.2958,127.3554,18928.0
2016-10-19 15:45:00,149.55,149.55,149.45,149.47,25020.0,127.3554,127.3554,127.2702,127.2873,25020.0
2016-10-19 15:50:00,149.49,149.52,149.44,149.44,29255.0,127.3043,127.3298,127.2617,127.2617,29255.0
2016-10-19 15:55:00,149.45,149.46,149.31,149.45,72894.0,127.2702,127.2787,127.151,127.2702,72894.0
2016-10-20 09:30:00,149.82,150.31,149.75,150.31,59990.0,127.5853,128.0026,127.5257,128.0026,59990.0
2016-10-20 09:35:00,150.31,150.39,150.01,150.01,22870.0,128.0026,128.0707,127.7471,127.7471,22870.0
2016-10-20 09:40:00,150.01,150.12,149.85,150.08,22009.0,127.7471,127.8408,127.6109,127.8067,22009.0
2016-10-20 09:45:00,150.05,150.63,150.01,150.49,26873.0,127.7812,128.2751,127.7471,128.1559,26873.0
2016-10-20 09:50:00,150.48,150.48,150.27,150.35,17041.0,128.1474,128.1474,127.9685,128.0367,17041.0
2016-10-20 09:55:00,150.34,150.35,150.16,150.33,15051.0,128.0281,128.0367,127.8749,128.0196,15051.0
2016-10-20 10:00:00,150.31,150.52,150.21,150.31,22912.0,128.0026,128.1814,127.9174,128.0026,22912.0
2016-10-20 10:05:00,150.3,150.46,150.3,150.33,21954.0,127.9941,128.1303,127.9941,128.0196,21954.0
2016-10-20 10:10:00,150.32,150.34,150.03,150.09,30643.0,128.0111,128.0281,127.7641,127.8152,30643.0
2016-10-20 10:15:00,150.09,150.23,150.05,150.09,21642.0,127.8152,127.9345,127.7812,127.8152,21642.0
2016-10-20 10:20:00,150.09,150.13,149.99,150.04,15788.0,127.8152,127.8493,127.7301,127.7727,15788.0
2016-10-20 10:25:00,150.02,150.05,149.83,149.87,23218.0,127.7556,127.7812,127.5938,127.6279,23218.0
2016-10-20 10:30:00,149.86,150.01,149.73,149.8,21845.0,127.6194,127.7471,127.5087,127.5683,21845.0
2016-10-20 10:35:00,149.78,149.85,149.6,149.68,21341.0,127.5513,127.6109,127.398,127.4661,21341.0
2016-10-20 10:40:00,149.7,149.96,149.66,149.94,12704.0,127.4831,127.7045,127.4491,127.6875,12704.0
2016-10-20 10:45:00,149.94,149.99,149.86,149.9,12028.0,127.6875,127.7301,127.6194,127.6534,12028.0
2016-10-20 10:50:00,149.93,149.93,149.66,149.69,17910.0,127.679,127.679,127.4491,127.4746,17910.0
2016-10-20 10:55:00,149.69,149.93,149.68,149.92,15712.0,127.4746,127.679,127.4661,127.6705,15712.0
2016-10-20 11:00:00,149.91,150.09,149.91,150.02,18201.0,127.662,127.8152,127.662,127.7556,18201.0
2016-10-20 11:05:00,150.02,150.09,149.96,150.08,15812.0,127.7556,127.8152,127.7045,127.8067,15812.0
2016-10-20 11:10:00,150.04,150.08,149.99,150.0,19822.0,127.7727,127.8067,127.7301,127.7386,19822.0
2016-10-20 11:15:00,150.0,150.01,149.9,149.98,27395.0,127.7386,127.7471,127.6534,127.7216,27395.0
2016-10-20 11:20:00,149.99,150.01,149.95,149.99,17038.0,127.7301,127.7471,127.696,127.7301,17038.0
2016-10-20 11:25:00,149.98,150.28,149.98,150.19,30741.0,127.7216,127.977,127.7216,127.9004,30741.0
2016-10-20 11:30:00,150.2,150.37,150.19,150.37,12985.0,127.9089,128.0537,127.9004,128.0537,12985.0
2016-10-20 11:35:00,150.33,150.39,150.23,150.24,11964.0,128.0196,128.0707,127.9345,127.943,11964.0
2016-10-20 11:40:00,150.2,150.39,150.2,150.37,13780.0,127.9089,128.0707,127.9089,128.0537,13780.0
2016-10-20 11:45:00,150.34,150.34,150.16,150.2,14354.0,128.0281,128.0281,127.8749,127.9089,14354.0
2016-10-20 11:50:00,150.18,150.35,150.17,150.28,9394.0,127.8919,128.0367,127.8834,127.977,9394.0
2016-10-20 11:55:00,150.3,150.5,150.18,150.5,21369.0,127.9941,128.1644,127.8919,128.1644,21369.0
2016-10-20 12:00:00,150.52,150.78,150.46,150.73,23200.0,128.1814,128.4028,128.1303,128.3603,23200.0
2016-10-20 12:05:00,150.7,150.71,150.48,150.53,11955.0,128.3347,128.3432,128.1474,128.1899,11955.0
2016-10-20 12:10:00,150.54,150.57,150.48,150.53,15354.0,128.1985,128.224,128.1474,128.1899,15354.0
2016-10-20 12:15:00,150.54,150.57,150.45,150.46,11612.0,128.1985,128.224,128.1218,128.1303,11612.0
2016-10-20 12:20:00,150.48,150.6,150.45,150.48,18544.0,128.1474,128.2496,128.1218,128.1474,18544.0
2016-10-20 12:25:00,150.43,150.58,150.4,150.55,17700.0,128.1048,128.2325,128.0792,128.207,17700.0
2016-10-20 12:30:00,150.54,150.54,150.35,150.44,13612.0,128.1985,128.1985,128.0367,128.1133,13612.0
2016-10-20 12:35:00,150.44,150.45,150.28,150.42,21341.0,128.1133,128.1218,127.977,128.0963,21341.0
2016-10-20 12:40:00,150.45,150.65,150.44,150.61,15461.0,128.1218,128.2921,128.1133,128.2581,15461.0
2016-10-20 12:45:00,150.62,150.65,150.48,150.49,16379.0,128.2666,128.2921,128.1474,128.1559,16379.0
2016-10-20 12:50:00,150.49,150.49,150.39,150.47,39223.0,128.1559,128.1559,128.0707,128.1388,39223.0
2016-10-20 12:55:00,150.48,150.55,150.4,150.44,11560.0,128.1474,128.207,128.0792,128.1133,11560.0
2016-10-20 13:00:00,150.44,150.45,150.35,150.45,12456.0,128.1133,128.1218,128.0367,128.1218,12456.0
2016-10-20 13:05:00,150.45,150.47,150.3,150.35,9464.0,128.1218,128.1388,127.9941,128.0367,9464.0
2016-10-20 13:10:00,150.37,150.42,150.31,150.38,18972.0,128.0537,128.0963,128.0026,128.0622,18972.0
2016-10-20 13:15:00,150.4,150.4,150.25,150.29,9589.0,128.0792,128.0792,127.9515,127.9856,9589.0
2016-10-20 13:20:00,150.27,150.29,150.18,150.23,8700.0,127.9685,127.9856,127.8919,127.9345,8700.0
2016-10-20 13:25:00,150.23,150.52,150.23,150.52,95142.0,127.9345,128.1814,127.9345,128.1814,95142.0
2016-10-20 13:30:00,150.53,150.55,150.47,150.49,9518.0,128.1899,128.207,128.1388,128.1559,9518.0
2016-10-20 13:35:00,150.48,150.5,150.36,150.5,12174.0,128.1474,128.1644,128.0452,128.1644,12174.0
2016-10-20 13:40:00,150.48,150.48,150.42,150.47,5690.0,128.1474,128.1474,128.0963,128.1388,5690.0
2016-10-20 13:45:00,150.49,150.49,150.31,150.31,6700.0,128.1559,128.1559,128.0026,128.0026,6700.0
2016-10-20 13:50:00,150.29,150.29,150.02,150.06,22583.0,127.9856,127.9856,127.7556,127.7897,22583.0
2016-10-20 13:55:00,150.05,150.14,149.98,150.14,13752.0,127.7812,127.8578,127.7216,127.8578,13752.0
2016-10-20 14:00:00,150.13,150.14,150.05,150.05,8406.0,127.8493,127.8578,127.7812,127.7812,8406.0
2016-10-20 14:05:00,150.05,150.16,150.05,150.12,71334.0,127.7812,127.8749,127.7812,127.8408,71334.0
2016-10-20 14:10:00,150.12,150.18,150.04,150.13,12907.0,127.8408,127.8919,127.7727,127.8493,12907.0
2016-10-20 14:15:00,150.15,150.28,150.14,150.25,29902.0,127.8663,127.977,127.8578,127.9515,29902.0
2016-10-20 14:20:00,150.26,150.32,150.17,150.17,8406.0,127.96,128.0111,127.8834,127.8834,8406.0
2016-10-20 14:25:00,150.17,150.37,150.13,150.37,12477.0,127.8834,128.0537,127.8493,128.0537,12477.0
2016-10-20 14:30:00,150.35,150.36,150.18,150.24,15203.0,128.0367,128.0452,127.8919,127.943,15203.0
2016-10-20 14:35:00,150.23,150.27,150.16,150.16,7900.0,127.9345,127.9685,127.8749,127.8749,7900.0
2016-10-20 14:40:00,150.16,150.31,150.12,150.27,100130.0,127.8749,128.0026,127.8408,127.9685,100130.0
2016-10-20 14:45:00,150.26,150.41,150.22,150.36,27618.0,127.96,128.0878,127.9259,128.0452,27618.0
2016-10-20 14:50:00,150.39,150.4,150.27,150.28,14021.0,128.0707,128.0792,127.9685,127.977,14021.0
2016-10-20 14:55:00,150.28,150.34,150.26,150.32,9946.0,127.977,128.0281,127.96,128.0111,9946.0
2016-10-20 15:00:00,150.32,150.33,150.25,150.31,37156.0,128.0111,128.0196,127.9515,128.0026,37156.0
2016-10-20 15:05:00,150.32,150.35,150.26,150.35,27543.0,128.0111,128.0367,127.96,128.0367,27543.0
2016-10-20 15:10:00,150.34,150.4,150.31,150.37,13425.0,128.0281,128.0792,128.0026,128.0537,13425.0
2016-10-20 15:15:00,150.36,150.37,150.27,150.31,25147.0,128.0452,128.0537,127.9685,128.0026,25147.0
2016-10-20 15:20:00,150.31,150.34,150.25,150.3,18045.0,128.0026,128.0281,127.9515,127.9941,18045.0
2016-10-20 15:25:00,150.3,150.41,150.11,150.13,30063.0,127.9941,128.0878,127.8323,127.8493,30063.0
2016-10-20 15:30:00,150.14,150.15,150.03,150.04,14050.0,127.8578,127.8663,127.7641,127.7727,14050.0
2016-10-20 15:35:00,150.05,150.1,150.01,150.02,13282.0,127.7812,127.8238,127.7471,127.7556,13282.0
2016-10-20 15:40:00,150.01,150.09,149.99,150.01,23855.0,127.7471,127.8152,127.7301,127.7471,23855.0
2016-10-20 15:45:00,150.03,150.19,150.03,150.19,23744.0,127.7641,127.9004,127.7641,127.9004,23744.0
2016-10-20 15:50:00,150.21,150.25,150.16,150.18,50870.0,127.9174,127.9515,127.8749,127.8919,50870.0
2016-10-20 15:55:00,150.16,150.16,150.01,150.04,99877.0,127.8749,127.8749,127.7471,127.7727,99877.0
2016-10-21 09:30:00,149.51,150.29,149.51,149.56,177271.0,127.3213,127.9856,127.3213,127.3639,177271.0
2016-10-21 09:35:00,149.57,149.66,149.16,149.27,22001.0,127.3724,127.4491,127.0233,127.1169,22001.0
2016-10-21 09:40:00,149.27,149.31,148.9,148.99,43262.0,127.1169,127.151,126.8019,126.8785,43262.0
2016-10-21 09:45:00,148.99,148.99,148.76,148.85,25902.0,126.8785,126.8785,126.6826,126.7593,25902.0
2016-10-21 09:50:00,148.86,149.06,148.82,148.92,19145.0,126.7678,126.9381,126.7337,126.8189,19145.0
2016-10-21 09:55:00,148.97,148.98,148.84,148.86,16297.0,126.8615,126.87,126.7508,126.7678,16297.0
2016-10-21 10:00:00,148.86,148.89,148.75,148.77,19176.0,126.7678,126.7933,126.6741,126.6911,19176.0
2016-10-21 10:05:00,148.78,148.79,148.61,148.61,20134.0,126.6997,126.7082,126.5549,126.5549,20134.0
2016-10-21 10:10:00,148.63,148.64,148.5,148.63,31370.0,126.5719,126.5804,126.4612,126.5719,31370.0
2016-10-21 10:15:00,148.63,148.65,148.51,148.53,34342.0,126.5719,126.589,126.4697,126.4868,34342.0
2016-10-21 10:20:00,148.55,148.61,148.52,148.54,29575.0,126.5038,126.5549,126.4782,126.4953,29575.0
2016-10-21 10:25:00,148.54,148.65,148.53,148.65,25906.0,126.4953,126.589,126.4868,126.589,25906.0
2016-10-21 10:30:00,148.65,148.9,148.64,148.82,25938.0,126.589,126.8019,126.5804,126.7337,25938.0
2016-10-21 10:35:00,148.83,149.05,148.72,149.05,21160.0,126.7422,126.9296,126.6486,126.9296,21160.0
2016-10-21 10:40:00,149.01,149.2,149.01,149.19,12120.0,126.8955,127.0573,126.8955,127.0488,12120.0
2016-10-21 10:45:00,149.19,149.21,148.75,148.76,30265.0,127.0488,127.0658,126.6741,126.6826,30265.0
2016-10-21 10:50:00,148.78,148.87,148.71,148.8,14166.0,126.6997,126.7763,126.64,126.7167,14166.0
2016-10-21 10:55:00,148.81,148.88,148.76,148.86,13953.0,126.7252,126.7848,126.6826,126.7678,13953.0
2016-10-21 11:00:00,148.86,148.87,148.77,148.82,12574.0,126.7678,126.7763,126.6911,126.7337,12574.0
2016-10-21 11:05:00,148.82,149.0,148.81,148.97,13695.0,126.7337,126.887,126.7252,126.8615,13695.0
2016-10-21 11:10:00,148.99,149.04,148.97,149.02,19084.0,126.8785,126.9211,126.8615,126.904,19084.0
2016-10-21 11:15:00,149.01,149.16,148.91,149.16,10230.0,126.8955,127.0233,126.8104,127.0233,10230.0
2016-10-21 11:20:00,149.17,149.18,149.02,149.14,19213.0,127.0318,127.0403,126.904,127.0062,19213.0
2016-10-21 11:25:00,149.12,149.3,149.11,149.3,11523.0,126.9892,127.1425,126.9807,127.1425,11523.0
2016-10-21 11:30:00,149.31,149.32,149.16,149.31,18960.0,127.151,127.1595,127.0233,127.151,18960.0
2016-10-21 11:35:00,149.3,149.33,149.22,149.22,11535.0,127.1425,127.168,127.0744,127.0744,11535.0
2016-10-21 11:40:00,149.27,149.32,149.24,149.31,5444.0,127.1169,127.1595,127.0914,127.151,5444.0
2016-10-21 11:45:00,149.32,149.61,149.29,149.57,21591.0,127.1595,127.4065,127.134,127.3724,21591.0
2016-10-21 11:50:00,149.59,149.6,149.51,149.51,9146.0,127.3894,127.398,127.3213,127.3213,9146.0
2016-10-21 11:55:00,149.53,149.61,149.42,149.42,21923.0,127.3384,127.4065,127.2447,127.2447,21923.0
2016-10-21 12:00:00,149.46,149.51,149.41,149.48,8226.0,127.2787,127.3213,127.2362,127.2958,8226.0
2016-10-21 12:05:00,149.48,149.53,149.28,149.36,21171.0,127.2958,127.3384,127.1255,127.1936,21171.0
2016-10-21 12:10:00,149.39,149.4,149.31,149.31,19679.0,127.2191,127.2276,127.151,127.151,19679.0
2016-10-21 12:15:00,149.31,149.5,149.15,149.23,24111.0,127.151,127.3128,127.0147,127.0829,24111.0
2016-10-21 12:20:00,149.23,149.26,149.11,149.25,10526.0,127.0829,127.1084,126.9807,127.0999,10526.0
2016-10-21 12:25:00,149.26,149.36,149.26,149.33,8866.0,127.1084,127.1936,127.1084,127.168,8866.0
2016-10-21 12:30:00,149.36,149.46,149.36,149.46,10305.0,127.1936,127.2787,127.1936,127.2787,10305.0
2016-10-21 12:35:00,149.45,149.48,149.32,149.33,13596.0,127.2702,127.2958,127.1595,127.168,13596.0
2016-10-21 12:40:00,149.35,149.41,149.32,149.39,9582.0,127.1851,127.2362,127.1595,127.2191,9582.0
2016-10-21 12:45:00,149.4,149.43,149.35,149.39,9442.0,127.2276,127.2532,127.1851,127.2191,9442.0
2016-10-21 12:50:00,149.4,149.42,149.38,149.41,3594.0,127.2276,127.2447,127.2106,127.2362,3594.0
2016-10-21 12:55:00,149.4,149.48,149.4,149.48,5371.0,127.2276,127.2958,127.2276,127.2958,5371.0
2016-10-21 13:00:00,149.48,149.51,149.4,149.42,10311.0,127.2958,127.3213,127.2276,127.2447,10311.0
2016-10-21 13:05:00,149.39,149.45,149.39,149.39,3800.0,127.2191,127.2702,127.2191,127.2191,3800.0
2016-10-21 13:10:00,149.4,149.43,149.38,149.4,5617.0,127.2276,127.2532,127.2106,127.2276,5617.0
2016-10-21 13:15:00,149.41,149.42,149.32,149.37,11357.0,127.2362,127.2447,127.1595,127.2021,11357.0
2016-10-21 13:20:00,149.37,149.4,149.27,149.31,21556.0,127.2021,127.2276,127.1169,127.151,21556.0
2016-10-21 13:25:00,149.33,149.4,149.28,149.39,11984.0,127.168,127.2276,127.1255,127.2191,11984.0
2016-10-21 13:30:00,149.39,149.4,149.23,149.29,11198.0,127.2191,127.2276,127.0829,127.134,11198.0
2016-10-21 13:35:00,149.28,149.43,149.28,149.43,7160.0,127.1255,127.2532,127.1255,127.2532,7160.0
2016-10-21 13:40:00,149.42,149.43,149.31,149.4,13399.0,127.2447,127.2532,127.151,127.2276,13399.0
2016-10-21 13:45:00,149.41,149.49,149.41,149.48,5202.0,127.2362,127.3043,127.2362,127.2958,5202.0
2016-10-21 13:50:00,149.5,149.53,149.44,149.47,9631.0,127.3128,127.3384,127.2617,127.2873,9631.0
2016-10-21 13:55:00,149.47,149.51,149.44,149.47,8084.0,127.2873,127.3213,127.2617,127.2873,8084.0
2016-10-21 14:00:00,149.5,149.57,149.46,149.56,13948.0,127.3128,127.3724,127.2787,127.3639,13948.0
2016-10-21 14:05:00,149.55,149.61,149.44,149.44,43845.0,127.3554,127.4065,127.2617,127.2617,43845.0
2016-10-21 14:10:00,149.43,149.45,149.37,149.4,13639.0,127.2532,127.2702,127.2021,127.2276,13639.0
2016-10-21 14:15:00,149.42,149.48,149.41,149.46,9290.0,127.2447,127.2958,127.2362,127.2787,9290.0
2016-10-21 14:20:00,149.46,149.48,149.35,149.42,19803.0,127.2787,127.2958,127.1851,127.2447,19803.0
2016-10-21 14:25:00,149.41,149.42,149.33,149.36,8681.0,127.2362,127.2447,127.168,127.1936,8681.0
2016-10-21 14:30:00,149.34,149.38,149.25,149.37,15003.0,127.1766,127.2106,127.0999,127.2021,15003.0
2016-10-21 14:35:00,149.4,149.41,149.35,149.41,6688.0,127.2276,127.2362,127.1851,127.2362,6688.0
2016-10-21 14:40:00,149.4,149.56,149.4,149.56,6867.0,127.2276,127.3639,127.2276,127.3639,6867.0
2016-10-21 14:45:00,149.55,149.57,149.46,149.47,7681.0,127.3554,127.3724,127.2787,127.2873,7681.0
2016-10-21 14:50:00,149.49,149.49,149.42,149.47,10063.0,127.3043,127.3043,127.2447,127.2873,10063.0
2016-10-21 14:55:00,149.48,149.56,149.47,149.55,10597.0,127.2958,127.3639,127.2873,127.3554,10597.0
2016-10-21 15:00:00,149.55,149.56,149.51,149.51,8595.0,127.3554,127.3639,127.3213,127.3213,8595.0
2016-10-21 15:05:00,149.49,149.56,149.48,149.49,8844.0,127.3043,127.3639,127.2958,127.3043,8844.0
2016-10-21 15:10:00,149.51,149.58,149.48,149.49,28051.0,127.3213,127.3809,127.2958,127.3043,28051.0
2016-10-21 15:15:00,149.49,149.51,149.43,149.46,13681.0,127.3043,127.3213,127.2532,127.2787,13681.0
2016-10-21 15:20:00,149.46,149.47,149.25,149.3,26795.0,127.2787,127.2873,127.0999,127.1425,26795.0
2016-10-21 15:25:00,149.29,149.34,149.24,149.26,15145.0,127.134,127.1766,127.0914,127.1084,15145.0
2016-10-21 15:30:00,149.25,149.26,149.13,149.19,26811.0,127.0999,127.1084,126.9977,127.0488,26811.0
2016-10-21 15:35:00,149.19,149.21,149.05,149.09,15393.0,127.0488,127.0658,126.9296,126.9637,15393.0
2016-10-21 15:40:00,149.09,149.1,149.02,149.06,23504.0,126.9637,126.9722,126.904,126.9381,23504.0
2016-10-21 15:45:00,149.06,149.1,148.95,149.06,40378.0,126.9381,126.9722,126.8444,126.9381,40378.0
2016-10-21 15:50:00,149.06,149.11,148.98,149.0,56583.0,126.9381,126.9807,126.87,126.887,56583.0
2016-10-21 15:55:00,149.0,149.02,148.95,148.98,98667.0,126.887,126.904,126.8444,126.87,98667.0
2016-10-24 09:30:00,149.35,149.84,149.29,149.84,53773.0,127.1851,127.6023,127.134,127.6023,53773.0
2016-10-24 09:35:00,149.82,150.09,149.79,150.05,33116.0,127.5853,127.8152,127.5598,127.7812,33116.0
2016-10-24 09:40:00,150.06,150.17,149.97,150.15,23870.0,127.7897,127.8834,127.7131,127.8663,23870.0
2016-10-24 09:45:00,150.15,150.36,150.08,150.36,34947.0,127.8663,128.0452,127.8067,128.0452,34947.0
2016-10-24 09:50:00,150.32,150.45,150.26,150.41,28698.0,128.0111,128.1218,127.96,128.0878,28698.0
2016-10-24 09:55:00,150.4,150.4,150.07,150.07,29157.0,128.0792,128.0792,127.7982,127.7982,29157.0
2016-10-24 10:00:00,150.06,150.28,150.05,150.15,28065.0,127.7897,127.977,127.7812,127.8663,28065.0
2016-10-24 10:05:00,150.15,150.26,150.1,150.25,27048.0,127.8663,127.96,127.8238,127.9515,27048.0
2016-10-24 10:10:00,150.27,150.33,150.24,150.29,25569.0,127.9685,128.0196,127.943,127.9856,25569.0
2016-10-24 10:15:00,150.29,150.46,150.22,150.23,32753.0,127.9856,128.1303,127.9259,127.9345,32753.0
2016-10-24 10:20:00,150.25,150.42,150.23,150.4,28674.0,127.9515,128.0963,127.9345,128.0792,28674.0
2016-10-24 10:25:00,150.42,150.59,150.4,150.46,35109.0,128.0963,128.241,128.0792,128.1303,35109.0
2016-10-24 10:30:00,150.47,150.69,150.46,150.61,30750.0,128.1388,128.3262,128.1303,128.2581,30750.0
2016-10-24 10:35:00,150.58,150.78,150.56,150.75,50241.0,128.2325,128.4028,128.2155,128.3773,50241.0
2016-10-24 10:40:00,150.75,150.76,150.65,150.69,21306.0,128.3773,128.3858,128.2921,128.3262,21306.0
2016-10-24 10:45:00,150.7,150.87,150.7,150.76,28730.0,128.3347,128.4795,128.3347,128.3858,28730.0
2016-10-24 10:50:00,150.72,150.72,150.58,150.62,19942.0,128.3517,128.3517,128.2325,128.2666,19942.0
2016-10-24 10:55:00,150.64,150.76,150.64,150.75,17992.0,128.2836,128.3858,128.2836,128.3773,17992.0
2016-10-24 11:00:00,150.75,150.75,150.6,150.72,22267.0,128.3773,128.3773,128.2496,128.3517,22267.0
2016-10-24 11:05:00,150.73,150.78,150.69,150.74,11371.0,128.3603,128.4028,128.3262,128.3688,11371.0
2016-10-24 11:10:00,150.74,150.83,150.71,150.82,11213.0,128.3688,128.4454,128.3432,128.4369,11213.0
2016-10-24 11:15:00,150.82,150.93,150.82,150.92,11556.0,128.4369,128.5306,128.4369,128.5221,11556.0
2016-10-24 11:20:00,150.9,151.08,150.9,151.06,22725.0,128.505,128.6583,128.505,128.6413,22725.0
2016-10-24 11:25:00,151.04,151.04,150.92,150.94,12514.0,128.6243,128.6243,128.5221,128.5391,12514.0
2016-10-24 11:30:00,150.96,151.09,150.96,151.01,10436.0,128.5561,128.6668,128.5561,128.5987,10436.0
2016-10-24 11:35:00,151.01,151.18,151.0,151.18,15662.0,128.5987,128.7435,128.5902,128.7435,15662.0
2016-10-24 11:40:00,151.17,151.28,151.16,151.18,18326.0,128.735,128.8286,128.7264,128.7435,18326.0
2016-10-24 11:45:00,151.15,151.15,151.06,151.06,6741.0,128.7179,128.7179,128.6413,128.6413,6741.0
2016-10-24 11:50:00,151.06,151.09,150.96,150.96,13861.0,128.6413,128.6668,128.5561,128.5561,13861.0
2016-10-24 11:55:00,150.97,150.97,150.9,150.95,3707.0,128.5646,128.5646,128.505,128.5476,3707.0
2016-10-24 12:00:00,150.95,150.97,150.88,150.95,8039.0,128.5476,128.5646,128.488,128.5476,8039.0
2016-10-24 12:05:00,150.95,150.98,150.9,150.94,8668.0,128.5476,128.5732,128.505,128.5391,8668.0
2016-10-24 12:10:00,150.94,150.98,150.94,150.96,14420.0,128.5391,128.5732,128.5391,128.5561,14420.0
2016-10-24 12:15:00,150.98,151.21,150.96,151.2,24929.0,128.5732,128.769,128.5561,128.7605,24929.0
2016-10-24 12:20:00,151.2,151.24,151.12,151.12,9463.0,128.7605,128.7946,128.6924,128.6924,9463.0
2016-10-24 12:25:00,151.12,151.15,151.08,151.09,5035.0,128.6924,128.7179,128.6583,128.6668,5035.0
2016-10-24 12:30:00,151.07,151.12,151.06,151.12,6377.0,128.6498,128.6924,128.6413,128.6924,6377.0
2016-10-24 12:35:00,151.12,151.15,151.05,151.1,10490.0,128.6924,128.7179,128.6328,128.6753,10490.0
2016-10-24 12:40:00,151.09,151.12,151.08,151.1,4157.0,128.6668,128.6924,128.6583,128.6753,4157.0
2016-10-24 12:45:00,151.09,151.12,151.08,151.11,3248.0,128.6668,128.6924,128.6583,128.6839,3248.0
2016-10-24 12:50:00,151.11,151.24,151.1,151.2,35080.0,128.6839,128.7946,128.6753,128.7605,35080.0
2016-10-24 12:55:00,151.2,151.24,151.18,151.22,10076.0,128.7605,128.7946,128.7435,128.7775,10076.0
2016-10-24 13:00:00,151.21,151.34,151.21,151.34,8521.0,128.769,128.8797,128.769,128.8797,8521.0
2016-10-24 13:05:00,151.33,151.39,151.32,151.33,18878.0,128.8712,128.9223,128.8627,128.8712,18878.0
2016-10-24 13:10:00,151.33,151.38,151.33,151.35,9854.0,128.8712,128.9138,128.8712,128.8882,9854.0
2016-10-24 13:15:00,151.36,151.42,151.3,151.42,11366.0,128.8968,128.9479,128.8457,128.9479,11366.0
2016-10-24 13:20:00,151.44,151.5,151.42,151.5,38385.0,128.9649,129.016,128.9479,129.016,38385.0
2016-10-24 13:25:00,151.47,151.76,151.47,151.76,35399.0,128.9904,129.2374,128.9904,129.2374,35399.0
2016-10-24 13:30:00,151.76,151.76,151.63,151.66,6778.0,129.2374,129.2374,129.1267,129.1522,6778.0
2016-10-24 13:35:00,151.65,151.66,151.58,151.59,6413.0,129.1437,129.1522,129.0841,129.0926,6413.0
2016-10-24 13:40:00,151.59,151.59,151.43,151.49,6118.0,129.0926,129.0926,128.9564,129.0075,6118.0
2016-10-24 13:45:00,151.47,151.56,151.47,151.54,6946.0,128.9904,129.0671,128.9904,129.05,6946.0
2016-10-24 13:50:00,151.57,151.64,151.55,151.62,11140.0,129.0756,129.1352,129.0586,129.1182,11140.0
2016-10-24 13:55:00,151.62,151.63,151.5,151.54,6680.0,129.1182,129.1267,129.016,129.05,6680.0
2016-10-24 14:00:00,151.56,151.7,151.54,151.69,13794.0,129.0671,129.1863,129.05,129.1778,13794.0
2016-10-24 14:05:00,151.71,151.75,151.67,151.72,12323.0,129.1948,129.2289,129.1608,129.2033,12323.0
2016-10-24 14:10:00,151.72,151.72,151.67,151.67,10012.0,129.2033,129.2033,129.1608,129.1608,10012.0
2016-10-24 14:15:00,151.67,151.82,151.61,151.82,19633.0,129.1608,129.2885,129.1097,129.2885,19633.0
2016-10-24 14:20:00,151.82,152.07,151.82,152.06,24719.0,129.2885,129.5014,129.2885,129.4929,24719.0
2016-10-24 14:25:00,152.06,152.21,152.04,152.19,28288.0,129.4929,129.6206,129.4758,129.6036,28288.0
2016-10-24 14:30:00,152.18,152.24,152.16,152.21,25765.0,129.5951,129.6462,129.578,129.6206,25765.0
2016-10-24 14:35:00,152.21,152.32,152.18,152.31,57211.0,129.6206,129.7143,129.5951,129.7058,57211.0
2016-10-24 14:40:00,152.3,152.31,152.14,152.16,18309.0,129.6973,129.7058,129.561,129.578,18309.0
2016-10-24 14:45:00,152.15,152.3,152.15,152.21,15934.0,129.5695,129.6973,129.5695,129.6206,15934.0
2016-10-24 14:50:00,152.22,152.27,152.14,152.26,13593.0,129.6291,129.6717,129.561,129.6632,13593.0
2016-10-24 14:55:00,152.27,152.28,152.2,152.26,12724.0,129.6717,129.6802,129.6121,129.6632,12724.0
2016-10-24 15:00:00,152.27,152.28,152.08,152.08,25275.0,129.6717,129.6802,129.5099,129.5099,25275.0
2016-10-24 15:05:00,152.08,152.08,151.99,152.08,21436.0,129.5099,129.5099,129.4333,129.5099,21436.0
2016-10-24 15:10:00,152.06,152.11,152.01,152.1,19844.0,129.4929,129.5355,129.4503,129.5269,19844.0
2016-10-24 15:15:00,152.09,152.11,152.03,152.09,15613.0,129.5184,129.5355,129.4673,129.5184,15613.0
2016-10-24 15:20:00,152.09,152.11,152.04,152.07,20768.0,129.5184,129.5355,129.4758,129.5014,20768.0
2016-10-24 15:25:00,152.06,152.2,152.05,152.18,23751.0,129.4929,129.6121,129.4844,129.5951,23751.0
2016-10-24 15:30:00,152.17,152.17,152.08,152.11,29930.0,129.5866,129.5866,129.5099,129.5355,29930.0
2016-10-24 15:35:00,152.12,152.13,152.08,152.13,24904.0,129.544,129.5525,129.5099,129.5525,24904.0
2016-10-24 15:40:00,152.11,152.12,151.87,151.87,46603.0,129.5355,129.544,129.3311,129.3311,46603.0
2016-10-24 15:45:00,151.88,152.02,151.86,152.0,56487.0,129.3396,129.4588,129.3226,129.4418,56487.0
2016-10-24 15:50:00,152.01,152.27,152.01,152.24,116608.0,129.4503,129.6717,129.4503,129.6462,116608.0
2016-10-24 15:55:00,152.23,152.28,152.1,152.12,169223.0,129.6376,129.6802,129.5269,129.544,169223.0
2016-10-25 09:30:00,149.9,150.97,149.9,150.81,186648.0,127.6534,128.5646,127.6534,128.4284,186648.0
2016-10-25 09:35:00,150.76,151.46,150.64,151.28,42097.0,128.3858,128.9819,128.2836,128.8286,42097.0
2016-10-25 09:40:00,151.29,151.42,151.05,151.31,35426.0,128.8372,128.9479,128.6328,128.8542,35426.0
2016-10-25 09:45:00,151.28,151.41,151.24,151.28,35075.0,128.8286,128.9393,128.7946,128.8286,35075.0
2016-10-25 09:50:00,151.24,151.42,151.18,151.32,22184.0,128.7946,128.9479,128.7435,128.8627,22184.0
2016-10-25 09:55:00,151.33,151.42,151.29,151.36,31906.0,128.8712,128.9479,128.8372,128.8968,31906.0
2016-10-25 10:00:00,151.35,151.71,151.35,151.66,27674.0,128.8882,129.1948,128.8882,129.1522,27674.0
2016-10-25 10:05:00,151.7,151.71,151.57,151.7,23977.0,129.1863,129.1948,129.0756,129.1863,23977.0
2016-10-25 10:10:00,151.72,151.77,151.63,151.71,21172.0,129.2033,129.2459,129.1267,129.1948,21172.0
2016-10-25 10:15:00,151.7,151.9,151.66,151.88,21023.0,129.1863,129.3566,129.1522,129.3396,21023.0
2016-10-25 10:20:00,151.88,151.97,151.55,151.55,31397.0,129.3396,129.4162,129.0586,129.0586,31397.0
2016-10-25 10:25:00,151.54,151.62,151.41,151.46,22270.0,129.05,129.1182,128.9393,128.9819,22270.0
2016-10-25 10:30:00,151.43,151.43,151.3,151.38,19994.0,128.9564,128.9564,128.8457,128.9138,19994.0
2016-10-25 10:35:00,151.41,151.45,151.23,151.24,21900.0,128.9393,128.9734,128.7861,128.7946,21900.0
2016-10-25 10:40:00,151.22,151.22,150.88,150.92,31271.0,128.7775,128.7775,128.488,128.5221,31271.0
2016-10-25 10:45:00,150.93,150.94,150.73,150.84,27535.0,128.5306,128.5391,128.3603,128.4539,27535.0
2016-10-25 10:50:00,150.86,151.09,150.81,151.06,10256.0,128.471,128.6668,128.4284,128.6413,10256.0
2016-10-25 10:55:00,151.08,151.12,151.0,151.1,13043.0,128.6583,128.6924,128.5902,128.6753,13043.0
2016-10-25 11:00:00,151.13,151.2,151.12,151.18,11185.0,128.7009,128.7605,128.6924,128.7435,11185.0
2016-10-25 11:05:00,151.18,151.23,151.08,151.16,17794.0,128.7435,128.7861,128.6583,128.7264,17794.0
2016-10-25 11:10:00,151.17,151.31,151.16,151.25,20932.0,128.735,128.8542,128.7264,128.8031,20932.0
2016-10-25 11:15:00,151.24,151.25,151.09,151.12,28589.0,128.7946,128.8031,128.6668,128.6924,28589.0
2016-10-25 11:20:00,151.15,151.17,150.95,151.03,17561.0,128.7179,128.735,128.5476,128.6157,17561.0
2016-10-25 11:25:00,151.03,151.17,151.0,151.17,11876.0,128.6157,128.735,128.5902,128.735,11876.0
2016-10-25 11:30:00,151.18,151.28,151.14,151.15,15675.0,128.7435,128.8286,128.7094,128.7179,15675.0
2016-10-25 11:35:00,151.13,151.18,151.09,151.11,17207.0,128.7009,128.7435,128.6668,128.6839,17207.0
2016-10-25 11:40:00,151.11,151.2,151.05,151.07,21782.0,128.6839,128.7605,128.6328,128.6498,21782.0
2016-10-25 11:45:00,151.07,151.15,151.04,151.07,16781.0,128.6498,128.7179,128.6243,128.6498,16781.0
2016-10-25 11:50:00,151.08,151.08,150.9,150.93,9270.0,128.6583,128.6583,128.505,128.5306,9270.0
2016-10-25 11:55:00,150.92,150.95,150.87,150.87,9273.0,128.5221,128.5476,128.4795,128.4795,9273.0
2016-10-25 12:00:00,150.86,150.94,150.78,150.91,11746.0,128.471,128.5391,128.4028,128.5135,11746.0
2016-10-25 12:05:00,150.92,150.94,150.81,150.87,8207.0,128.5221,128.5391,128.4284,128.4795,8207.0
2016-10-25 12:10:00,150.87,151.0,150.85,151.0,17346.0,128.4795,128.5902,128.4625,128.5902,17346.0
2016-10-25 12:15:00,150.99,151.17,150.98,151.14,33835.0,128.5817,128.735,128.5732,128.7094,33835.0
2016-10-25 12:20:00,151.11,151.16,151.11,151.16,5886.0,128.6839,128.7264,128.6839,128.7264,5886.0
2016-10-25 12:25:00,151.15,151.16,151.11,151.14,7073.0,128.7179,128.7264,128.6839,128.7094,7073.0
2016-10-25 12:30:00,151.13,151.26,151.13,151.26,4548.0,128.7009,128.8116,128.7009,128.8116,4548.0
2016-10-25 12:35:00,151.28,151.4,151.25,151.4,13927.0,128.8286,128.9308,128.8031,128.9308,13927.0
2016-10-25 12:40:00,151.36,151.43,151.33,151.41,8900.0,128.8968,128.9564,128.8712,128.9393,8900.0
2016-10-25 12:45:00,151.42,151.53,151.4,151.53,19277.0,128.9479,129.0415,128.9308,129.0415,19277.0
2016-10-25 12:50:00,151.51,151.54,151.46,151.46,12132.0,129.0245,129.05,128.9819,128.9819,12132.0
2016-10-25 12:55:00,151.46,151.46,151.32,151.42,5975.0,128.9819,128.9819,128.8627,128.9479,5975.0
2016-10-25 13:00:00,151.43,151.47,151.4,151.44,12430.0,128.9564,128.9904,128.9308,128.9649,12430.0
2016-10-25 13:05:00,151.45,151.46,151.37,151.43,5700.0,128.9734,128.9819,128.9053,128.9564,5700.0
2016-10-25 13:10:00,151.43,151.44,151.34,151.36,4589.0,128.9564,128.9649,128.8797,128.8968,4589.0
2016-10-25 13:15:00,151.37,151.43,151.34,151.36,8565.0,128.9053,128.9564,128.8797,128.8968,8565.0
2016-10-25 13:20:00,151.32,151.35,151.28,151.29,11150.0,128.8627,128.8882,128.8286,128.8372,11150.0
2016-10-25 13:25:00,151.29,151.3,151.26,151.28,7269.0,128.8372,128.8457,128.8116,128.8286,7269.0
2016-10-25 13:30:00,151.28,151.29,151.16,151.26,12426.0,128.8286,128.8372,128.7264,128.8116,12426.0
2016-10-25 13:35:00,151.24,151.31,151.22,151.28,6254.0,128.7946,128.8542,128.7775,128.8286,6254.0
2016-10-25 13:40:00,151.27,151.28,151.16,151.16,11657.0,128.8201,128.8286,128.7264,128.7264,11657.0
2016-10-25 13:45:00,151.14,151.21,151.11,151.21,20817.0,128.7094,128.769,128.6839,128.769,20817.0
2016-10-25 13:50:00,151.21,151.27,151.17,151.17,8310.0,128.769,128.8201,128.735,128.735,8310.0
2016-10-25 13:55:00,151.18,151.24,151.18,151.24,9069.0,128.7435,128.7946,128.7435,128.7946,9069.0
2016-10-25 14:00:00,151.25,151.27,151.22,151.25,9095.0,128.8031,128.8201,128.7775,128.8031,9095.0
2016-10-25 14:05:00,151.25,151.25,151.16,151.19,8814.0,128.8031,128.8031,128.7264,128.752,8814.0
2016-10-25 14:10:00,151.19,151.26,151.17,151.18,8705.0,128.752,128.8116,128.735,128.7435,8705.0
2016-10-25 14:15:00,151.17,151.25,151.17,151.25,8412.0,128.735,128.8031,128.735,128.8031,8412.0
2016-10-25 14:20:00,151.23,151.29,151.21,151.22,11455.0,128.7861,128.8372,128.769,128.7775,11455.0
2016-10-25 14:25:00,151.21,151.22,151.13,151.16,10630.0,128.769,128.7775,128.7009,128.7264,10630.0
2016-10-25 14:30:00,151.16,151.22,151.07,151.12,11783.0,128.7264,128.7775,128.6498,128.6924,11783.0
2016-10-25 14:35:00,151.12,151.13,150.99,151.09,16821.0,128.6924,128.7009,128.5817,128.6668,16821.0
2016-10-25 14:40:00,151.1,151.11,150.98,151.01,12475.0,128.6753,128.6839,128.5732,128.5987,12475.0
2016-10-25 14:45:00,151.01,151.01,150.87,150.87,11213.0,128.5987,128.5987,128.4795,128.4795,11213.0
2016-10-25 14:50:00,150.88,150.97,150.85,150.91,14050.0,128.488,128.5646,128.4625,128.5135,14050.0
2016-10-25 14:55:00,150.92,150.92,150.86,150.87,6365.0,128.5221,128.5221,128.471,128.4795,6365.0
2016-10-25 15:00:00,150.87,150.91,150.83,150.85,9186.0,128.4795,128.5135,128.4454,128.4625,9186.0
2016-10-25 15:05:00,150.85,150.88,150.8,150.8,8528.0,128.4625,128.488,128.4199,128.4199,8528.0
2016-10-25 15:10:00,150.82,150.85,150.76,150.8,8092.0,128.4369,128.4625,128.3858,128.4199,8092.0
2016-10-25 15:15:00,150.8,150.83,150.76,150.83,9010.0,128.4199,128.4454,128.3858,128.4454,9010.0
2016-10-25 15:20:00,150.79,150.91,150.79,150.84,10396.0,128.4114,128.5135,128.4114,128.4539,10396.0
2016-10-25 15:25:00,150.84,150.91,150.84,150.89,21153.0,128.4539,128.5135,128.4539,128.4965,21153.0
2016-10-25 15:30:00,150.86,150.93,150.86,150.9,22945.0,128.471,128.5306,128.471,128.505,22945.0
2016-10-25 15:35:00,150.9,150.94,150.89,150.89,23138.0,128.505,128.5391,128.4965,128.4965,23138.0
2016-10-25 15:40:00,150.9,150.99,150.81,150.82,42082.0,128.505,128.5817,128.4284,128.4369,42082.0
2016-10-25 15:45:00,150.81,150.98,150.79,150.96,41164.0,128.4284,128.5732,128.4114,128.5561,41164.0
2016-10-25 15:50:00,150.95,150.96,150.86,150.87,47030.0,128.5476,128.5561,128.471,128.4795,47030.0
2016-10-25 15:55:00,150.87,151.05,150.87,151.0,89403.0,128.4795,128.6328,128.4795,128.5902,89403.0
2016-10-26 09:30:00,150.39,151.21,150.35,151.09,78436.0,128.0707,128.769,128.0367,128.6668,78436.0
2016-10-26 09:35:00,151.12,151.23,150.79,151.14,28553.0,128.6924,128.7861,128.4114,128.7094,28553.0
2016-10-26 09:40:00,151.14,151.19,150.81,150.84,24061.0,128.7094,128.752,128.4284,128.4539,24061.0
2016-10-26 09:45:00,150.85,150.86,150.66,150.7,31333.0,128.4625,128.471,128.3006,128.3347,31333.0
2016-10-26 09:50:00,150.7,150.79,150.28,150.35,36573.0,128.3347,128.4114,127.977,128.0367,36573.0
2016-10-26 09:55:00,150.35,150.64,150.33,150.64,32082.0,128.0367,128.2836,128.0196,128.2836,32082.0
2016-10-26 10:00:00,150.61,150.61,150.44,150.45,20628.0,128.2581,128.2581,128.1133,128.1218,20628.0
2016-10-26 10:05:00,150.48,150.5,150.45,150.5,43103.0,128.1474,128.1644,128.1218,128.1644,43103.0
2016-10-26 10:10:00,150.5,150.88,150.5,150.88,21412.0,128.1644,128.488,128.1644,128.488,21412.0
2016-10-26 10:15:00,150.9,150.93,150.62,150.74,29626.0,128.505,128.5306,128.2666,128.3688,29626.0
2016-10-26 10:20:00,150.72,150.78,150.66,150.76,14451.0,128.3517,128.4028,128.3006,128.3858,14451.0
2016-10-26 10:25:00,150.78,150.84,150.74,150.82,30356.0,128.4028,128.4539,128.3688,128.4369,30356.0
2016-10-26 10:30:00,150.82,150.89,150.75,150.81,24959.0,128.4369,128.4965,128.3773,128.4284,24959.0
2016-10-26 10:35:00,150.78,151.1,150.78,150.95,30022.0,128.4028,128.6753,128.4028,128.5476,30022.0
2016-10-26 10:40:00,150.95,151.0,150.9,150.92,17642.0,128.5476,128.5902,128.505,128.5221,17642.0
2016-10-26 10:45:00,150.9,150.95,150.82,150.85,24439.0,128.505,128.5476,128.4369,128.4625,24439.0
2016-10-26 10:50:00,150.85,150.89,150.8,150.84,49700.0,128.4625,128.4965,128.4199,128.4539,49700.0
2016-10-26 10:55:00,150.85,151.12,150.83,151.1,33651.0,128.4625,128.6924,128.4454,128.6753,33651.0
2016-10-26 11:00:00,151.1,151.39,151.1,151.38,36334.0,128.6753,128.9223,128.6753,128.9138,36334.0
2016-10-26 11:05:00,151.37,151.41,151.19,151.19,28412.0,128.9053,128.9393,128.752,128.752,28412.0
2016-10-26 11:10:00,151.18,151.22,151.12,151.13,29542.0,128.7435,128.7775,128.6924,128.7009,29542.0
2016-10-26 11:15:00,151.13,151.18,151.1,151.15,9463.0,128.7009,128.7435,128.6753,128.7179,9463.0
2016-10-26 11:20:00,151.16,151.16,150.92,150.92,17887.0,128.7264,128.7264,128.5221,128.5221,17887.0
2016-10-26 11:25:00,150.94,151.04,150.92,151.04,18293.0,128.5391,128.6243,128.5221,128.6243,18293.0
2016-10-26 11:30:00,151.05,151.1,150.95,150.96,21201.0,128.6328,128.6753,128.5476,128.5561,21201.0
2016-10-26 11:35:00,150.95,150.97,150.83,150.94,11921.0,128.5476,128.5646,128.4454,128.5391,11921.0
2016-10-26 11:40:00,150.93,151.0,150.91,150.98,10895.0,128.5306,128.5902,128.5135,128.5732,10895.0
2016-10-26 11:45:00,150.96,150.96,150.88,150.9,15409.0,128.5561,128.5561,128.488,128.505,15409.0
2016-10-26 11:50:00,150.91,150.91,150.82,150.87,30490.0,128.5135,128.5135,128.4369,128.4795,30490.0
2016-10-26 11:55:00,150.88,150.94,150.8,150.83,17249.0,128.488,128.5391,128.4199,128.4454,17249.0
2016-10-26 12:00:00,150.84,150.87,150.81,150.83,15970.0,128.4539,128.4795,128.4284,128.4454,15970.0
2016-10-26 12:05:00,150.85,150.86,150.77,150.81,12353.0,128.4625,128.471,128.3943,128.4284,12353.0
2016-10-26 12:10:00,150.81,151.01,150.81,151.0,15629.0,128.4284,128.5987,128.4284,128.5902,15629.0
2016-10-26 12:15:00,151.0,151.01,150.96,150.97,16887.0,128.5902,128.5987,128.5561,128.5646,16887.0
2016-10-26 12:20:00,150.99,151.07,150.99,151.05,9347.0,128.5817,128.6498,128.5817,128.6328,9347.0
2016-10-26 12:25:00,151.05,151.09,151.0,151.07,25628.0,128.6328,128.6668,128.5902,128.6498,25628.0
2016-10-26 12:30:00,151.04,151.09,150.99,151.06,20559.0,128.6243,128.6668,128.5817,128.6413,20559.0
2016-10-26 12:35:00,151.07,151.1,150.99,150.99,12998.0,128.6498,128.6753,128.5817,128.5817,12998.0
2016-10-26 12:40:00,151.0,151.03,150.94,150.97,8743.0,128.5902,128.6157,128.5391,128.5646,8743.0
2016-10-26 12:45:00,150.96,150.99,150.94,150.95,11220.0,128.5561,128.5817,128.5391,128.5476,11220.0
2016-10-26 12:50:00,150.94,151.03,150.91,151.02,26583.0,128.5391,128.6157,128.5135,128.6072,26583.0
2016-10-26 12:55:00,151.05,151.05,151.0,151.05,8537.0,128.6328,128.6328,128.5902,128.6328,8537.0
2016-10-26 13:00:00,151.06,151.26,151.05,151.23,20580.0,128.6413,128.8116,128.6328,128.7861,20580.0
2016-10-26 13:05:00,151.25,151.29,151.21,151.22,13403.0,128.8031,128.8372,128.769,128.7775,13403.0
2016-10-26 13:10:00,151.2,151.2,151.03,151.03,10813.0,128.7605,128.7605,128.6157,128.6157,10813.0
2016-10-26 13:15:00,151.01,151.07,151.0,151.05,9377.0,128.5987,128.6498,128.5902,128.6328,9377.0
2016-10-26 13:20:00,151.07,151.18,151.05,151.12,11082.0,128.6498,128.7435,128.6328,128.6924,11082.0
2016-10-26 13:25:00,151.13,151.17,151.08,151.14,11730.0,128.7009,128.735,128.6583,128.7094,11730.0
2016-10-26 13:30:00,151.14,151.15,151.07,151.11,13690.0,128.7094,128.7179,128.6498,128.6839,13690.0
2016-10-26 13:35:00,151.12,151.13,151.03,151.03,9984.0,128.6924,128.7009,128.6157,128.6157,9984.0
2016-10-26 13:40:00,151.03,151.03,150.85,150.99,15050.0,128.6157,128.6157,128.4625,128.5817,15050.0
2016-10-26 13:45:00,150.94,151.03,150.92,150.96,12867.0,128.5391,128.6157,128.5221,128.5561,12867.0
2016-10-26 13:50:00,150.95,151.01,150.89,150.89,12800.0,128.5476,128.5987,128.4965,128.4965,12800.0
2016-10-26 13:55:00,150.87,150.93,150.85,150.86,15279.0,128.4795,128.5306,128.4625,128.471,15279.0
2016-10-26 14:00:00,150.88,150.9,150.86,150.86,13884.0,128.488,128.505,128.471,128.471,13884.0
2016-10-26 14:05:00,150.86,150.92,150.79,150.89,23388.0,128.471,128.5221,128.4114,128.4965,23388.0
2016-10-26 14:10:00,150.9,151.01,150.85,151.0,11478.0,128.505,128.5987,128.4625,128.5902,11478.0
2016-10-26 14:15:00,151.02,151.02,150.91,150.97,7993.0,128.6072,128.6072,128.5135,128.5646,7993.0
2016-10-26 14:20:00,150.97,150.98,150.87,150.92,12041.0,128.5646,128.5732,128.4795,128.5221,12041.0
2016-10-26 14:25:00,150.91,151.05,150.9,150.95,23942.0,128.5135,128.6328,128.505,128.5476,23942.0
2016-10-26 14:30:00,150.97,150.99,150.9,150.95,9670.0,128.5646,128.5817,128.505,128.5476,9670.0
2016-10-26 14:35:00,150.96,151.02,150.96,150.99,13540.0,128.5561,128.6072,128.5561,128.5817,13540.0
2016-10-26 14:40:00,150.97,151.03,150.96,151.0,10709.0,128.5646,128.6157,128.5561,128.5902,10709.0
2016-10-26 14:45:00,150.99,151.12,150.98,151.1,14026.0,128.5817,128.6924,128.5732,128.6753,14026.0
2016-10-26 14:50:00,151.09,151.1,150.94,150.96,18222.0,128.6668,128.6753,128.5391,128.5561,18222.0
2016-10-26 14:55:00,150.97,151.31,150.95,151.25,55314.0,128.5646,128.8542,128.5476,128.8031,55314.0
2016-10-26 15:00:00,151.27,151.27,151.12,151.12,11324.0,128.8201,128.8201,128.6924,128.6924,11324.0
2016-10-26 15:05:00,151.12,151.12,150.96,150.96,22422.0,128.6924,128.6924,128.5561,128.5561,22422.0
2016-10-26 15:10:00,150.98,151.0,150.92,151.0,14590.0,128.5732,128.5902,128.5221,128.5902,14590.0
2016-10-26 15:15:00,151.0,151.2,151.0,151.13,16997.0,128.5902,128.7605,128.5902,128.7009,16997.0
2016-10-26 15:20:00,151.11,151.34,151.1,151.34,22332.0,128.6839,128.8797,128.6753,128.8797,22332.0
2016-10-26 15:25:00,151.35,151.35,151.23,151.26,21105.0,128.8882,128.8882,128.7861,128.8116,21105.0
2016-10-26 15:30:00,151.27,151.28,151.18,151.18,24917.0,128.8201,128.8286,128.7435,128.7435,24917.0
2016-10-26 15:35:00,151.18,151.23,151.08,151.22,23137.0,128.7435,128.7861,128.6583,128.7775,23137.0
2016-10-26 15:40:00,151.22,151.28,151.16,151.24,28731.0,128.7775,128.8286,128.7264,128.7946,28731.0
2016-10-26 15:45:00,151.23,151.27,151.12,151.12,30938.0,128.7861,128.8201,128.6924,128.6924,30938.0
2016-10-26 15:50:00,151.09,151.12,150.98,151.04,53793.0,128.6668,128.6924,128.5732,128.6243,53793.0
2016-10-26 15:55:00,151.04,151.09,150.97,150.98,121199.0,128.6243,128.6668,128.5646,128.5732,121199.0
2016-10-27 09:30:00,150.83,151.46,150.71,150.92,68598.0,128.4454,128.9819,128.3432,128.5221,68598.0
2016-10-27 09:35:00,150.95,150.98,150.54,150.97,17384.0,128.5476,128.5732,128.1985,128.5646,17384.0
2016-10-27 09:40:00,151.02,151.03,150.75,150.95,17593.0,128.6072,128.6157,128.3773,128.5476,17593.0
2016-10-27 09:45:00,150.94,151.24,150.79,151.13,19460.0,128.5391,128.7946,128.4114,128.7009,19460.0
2016-10-27 09:50:00,151.17,151.21,150.72,150.78,12745.0,128.735,128.769,128.3517,128.4028,12745.0
2016-10-27 09:55:00,150.76,151.26,150.74,151.26,17424.0,128.3858,128.8116,128.3688,128.8116,17424.0
2016-10-27 10:00:00,151.33,151.36,150.91,151.13,41337.0,128.8712,128.8968,128.5135,128.7009,41337.0
2016-10-27 10:05:00,151.12,151.23,150.98,151.06,15073.0,128.6924,128.7861,128.5732,128.6413,15073.0
2016-10-27 10:10:00,151.04,151.04,150.8,150.81,26950.0,128.6243,128.6243,128.4199,128.4284,26950.0
2016-10-27 10:15:00,150.81,150.88,150.65,150.69,20160.0,128.4284,128.488,128.2921,128.3262,20160.0
2016-10-27 10:20:00,150.61,150.66,150.31,150.45,18801.0,128.2581,128.3006,128.0026,128.1218,18801.0
2016-10-27 10:25:00,150.42,150.5,150.34,150.47,16847.0,128.0963,128.1644,128.0281,128.1388,16847.0
2016-10-27 10:30:00,150.47,150.49,150.36,150.38,15655.0,128.1388,128.1559,128.0452,128.0622,15655.0
2016-10-27 10:35:00,150.39,150.41,150.19,150.2,28067.0,128.0707,128.0878,127.9004,127.9089,28067.0
2016-10-27 10:40:00,150.23,150.24,149.95,149.95,39649.0,127.9345,127.943,127.696,127.696,39649.0
2016-10-27 10:45:00,149.98,150.0,149.82,149.95,33460.0,127.7216,127.7386,127.5853,127.696,33460.0
2016-10-27 10:50:00,149.95,150.14,149.92,150.11,41007.0,127.696,127.8578,127.6705,127.8323,41007.0
2016-10-27 10:55:00,150.09,150.15,149.94,150.13,14052.0,127.8152,127.8663,127.6875,127.8493,14052.0
2016-10-27 11:00:00,150.11,150.44,150.11,150.42,17538.0,127.8323,128.1133,127.8323,128.0963,17538.0
2016-10-27 11:05:00,150.42,150.59,150.35,150.51,16155.0,128.0963,128.241,128.0367,128.1729,16155.0
2016-10-27 11:10:00,150.52,150.55,150.45,150.54,12400.0,128.1814,128.207,128.1218,128.1985,12400.0
2016-10-27 11:15:00,150.52,150.65,150.49,150.65,13683.0,128.1814,128.2921,128.1559,128.2921,13683.0
2016-10-27 11:20:00,150.69,150.74,150.66,150.72,7823.0,128.3262,128.3688,128.3006,128.3517,7823.0
2016-10-27 11:25:00,150.72,150.74,150.52,150.7,19993.0,128.3517,128.3688,128.1814,128.3347,19993.0
2016-10-27 11:30:00,150.72,150.96,150.71,150.96,20582.0,128.3517,128.5561,128.3432,128.5561,20582.0
2016-10-27 11:35:00,150.93,150.96,150.64,150.69,11592.0,128.5306,128.5561,128.2836,128.3262,11592.0
2016-10-27 11:40:00,150.69,150.7,150.59,150.66,20267.0,128.3262,128.3347,128.241,128.3006,20267.0
2016-10-27 11:45:00,150.66,150.69,150.56,150.63,20810.0,128.3006,128.3262,128.2155,128.2751,20810.0
2016-10-27 11:50:00,150.65,150.66,150.61,150.65,14100.0,128.2921,128.3006,128.2581,128.2921,14100.0
2016-10-27 11:55:00,150.65,150.95,150.65,150.91,19218.0,128.2921,128.5476,128.2921,128.5135,19218.0
2016-10-27 12:00:00,150.91,151.02,150.89,150.96,12432.0,128.5135,128.6072,128.4965,128.5561,12432.0
2016-10-27 12:05:00,150.98,150.98,150.78,150.79,12553.0,128.5732,128.5732,128.4028,128.4114,12553.0
2016-10-27 12:10:00,150.82,150.9,150.8,150.88,9341.0,128.4369,128.505,128.4199,128.488,9341.0
2016-10-27 12:15:00,150.9,150.94,150.84,150.86,10129.0,128.505,128.5391,128.4539,128.471,10129.0
2016-10-27 12:20:00,150.86,150.89,150.71,150.71,8542.0,128.471,128.4965,128.3432,128.3432,8542.0
2016-10-27 12:25:00,150.74,150.79,150.7,150.72,11214.0,128.3688,128.4114,128.3347,128.3517,11214.0
2016-10-27 12:30:00,150.73,150.75,150.63,150.64,17156.0,128.3603,128.3773,128.2751,128.2836,17156.0
2016-10-27 12:35:00,150.64,150.67,150.5,150.65,36780.0,128.2836,128.3092,128.1644,128.2921,36780.0
2016-10-27 12:40:00,150.68,150.75,150.58,150.71,9192.0,128.3177,128.3773,128.2325,128.3432,9192.0
2016-10-27 12:45:00,150.72,150.86,150.7,150.86,10478.0,128.3517,128.471,128.3347,128.471,10478.0
2016-10-27 12:50:00,150.86,150.87,150.72,150.76,8850.0,128.471,128.4795,128.3517,128.3858,8850.0
2016-10-27 12:55:00,150.78,150.85,150.77,150.84,15197.0,128.4028,128.4625,128.3943,128.4539,15197.0
2016-10-27 13:00:00,150.83,150.9,150.83,150.84,7617.0,128.4454,128.505,128.4454,128.4539,7617.0
2016-10-27 13:05:00,150.86,150.89,150.69,150.71,7538.0,128.471,128.4965,128.3262,128.3432,7538.0
2016-10-27 13:10:00,150.71,150.82,150.69,150.79,9970.0,128.3432,128.4369,128.3262,128.4114,9970.0
2016-10-27 13:15:00,150.8,150.82,150.74,150.8,7447.0,128.4199,128.4369,128.3688,128.4199,7447.0
2016-10-27 13:20:00,150.81,150.87,150.76,150.76,9773.0,128.4284,128.4795,128.3858,128.3858,9773.0
2016-10-27 13:25:00,150.76,150.86,150.71,150.84,8400.0,128.3858,128.471,128.3432,128.4539,8400.0
2016-10-27 13:30:00,150.84,150.93,150.82,150.91,8152.0,128.4539,128.5306,128.4369,128.5135,8152.0
2016-10-27 13:35:00,150.91,151.04,150.91,150.97,36456.0,128.5135,128.6243,128.5135,128.5646,36456.0
2016-10-27 13:40:00,150.95,150.95,150.75,150.83,29520.0,128.5476,128.5476,128.3773,128.4454,29520.0
2016-10-27 13:45:00,150.84,150.87,150.74,150.78,13060.0,128.4539,128.4795,128.3688,128.4028,13060.0
2016-10-27 13:50:00,150.78,150.91,150.77,150.89,6663.0,128.4028,128.5135,128.3943,128.4965,6663.0
2016-10-27 13:55:00,150.9,150.9,150.71,150.73,9925.0,128.505,128.505,128.3432,128.3603,9925.0
2016-10-27 14:00:00,150.74,150.87,150.71,150.81,19988.0,128.3688,128.4795,128.3432,128.4284,19988.0
2016-10-27 14:05:00,150.78,150.9,150.74,150.85,14090.0,128.4028,128.505,128.3688,128.4625,14090.0
2016-10-27 14:10:00,150.87,150.98,150.8,150.93,15168.0,128.4795,128.5732,128.4199,128.5306,15168.0
2016-10-27 14:15:00,150.94,150.96,150.85,150.85,10055.0,128.5391,128.5561,128.4625,128.4625,10055.0
2016-10-27 14:20:00,150.86,150.91,150.84,150.85,8830.0,128.471,128.5135,128.4539,128.4625,8830.0
2016-10-27 14:25:00,150.86,150.89,150.74,150.78,9574.0,128.471,128.4965,128.3688,128.4028,9574.0
2016-10-27 14:30:00,150.76,150.85,150.67,150.71,11593.0,128.3858,128.4625,128.3092,128.3432,11593.0
2016-10-27 14:35:00,150.71,150.75,150.54,150.58,30784.0,128.3432,128.3773,128.1985,128.2325,30784.0
2016-10-27 14:40:00,150.57,150.62,150.51,150.61,33000.0,128.224,128.2666,128.1729,128.2581,33000.0
2016-10-27 14:45:00,150.59,150.63,150.55,150.62,16276.0,128.241,128.2751,128.207,128.2666,16276.0
2016-10-27 14:50:00,150.62,150.63,150.52,150.61,15682.0,128.2666,128.2751,128.1814,128.2581,15682.0
2016-10-27 14:55:00,150.62,150.73,150.53,150.71,72301.0,128.2666,128.3603,128.1899,128.3432,72301.0
2016-10-27 15:00:00,150.73,150.78,150.64,150.78,30830.0,128.3603,128.4028,128.2836,128.4028,30830.0
2016-10-27 15:05:00,150.79,150.8,150.74,150.77,13689.0,128.4114,128.4199,128.3688,128.3943,13689.0
2016-10-27 15:10:00,150.79,150.79,150.72,150.77,40090.0,128.4114,128.4114,128.3517,128.3943,40090.0
2016-10-27 15:15:00,150.75,150.78,150.7,150.72,39103.0,128.3773,128.4028,128.3347,128.3517,39103.0
2016-10-27 15:20:00,150.72,150.84,150.72,150.83,14640.0,128.3517,128.4539,128.3517,128.4454,14640.0
2016-10-27 15:25:00,150.82,150.84,150.74,150.79,12265.0,128.4369,128.4539,128.3688,128.4114,12265.0
2016-10-27 15:30:00,150.76,150.85,150.74,150.8,18298.0,128.3858,128.4625,128.3688,128.4199,18298.0
2016-10-27 15:35:00,150.8,150.84,150.76,150.78,26438.0,128.4199,128.4539,128.3858,128.4028,26438.0
2016-10-27 15:40:00,150.78,150.88,150.77,150.82,21113.0,128.4028,128.488,128.3943,128.4369,21113.0
2016-10-27 15:45:00,150.81,150.84,150.78,150.79,29618.0,128.4284,128.4539,128.4028,128.4114,29618.0
2016-10-27 15:50:00,150.79,150.86,150.75,150.86,49618.0,128.4114,128.471,128.3773,128.471,49618.0
2016-10-27 15:55:00,150.85,150.94,150.81,150.86,91685.0,128.4625,128.5391,128.4284,128.471,91685.0
2016-10-28 09:30:00,150.44,150.79,150.21,150.64,52180.0,128.1133,128.4114,127.9174,128.2836,52180.0
2016-10-28 09:35:00,150.63,150.63,150.42,150.56,25981.0,128.2751,128.2751,128.0963,128.2155,25981.0
2016-10-28 09:40:00,150.5,150.61,150.25,150.49,17117.0,128.1644,128.2581,127.9515,128.1559,17117.0
2016-10-28 09:45:00,150.5,150.6,150.36,150.46,13573.0,128.1644,128.2496,128.0452,128.1303,13573.0
2016-10-28 09:50:00,150.46,150.5,150.27,150.37,8432.0,128.1303,128.1644,127.9685,128.0537,8432.0
2016-10-28 09:55:00,150.37,150.45,150.22,150.25,17802.0,128.0537,128.1218,127.9259,127.9515,17802.0
2016-10-28 10:00:00,150.28,150.33,150.03,150.09,21539.0,127.977,128.0196,127.7641,127.8152,21539.0
2016-10-28 10:05:00,150.11,150.17,150.02,150.03,13674.0,127.8323,127.8834,127.7556,127.7641,13674.0
2016-10-28 10:10:00,150.06,150.25,150.06,150.16,9897.0,127.7897,127.9515,127.7897,127.8749,9897.0
2016-10-28 10:15:00,150.19,150.28,150.0,150.17,19127.0,127.9004,127.977,127.7386,127.8834,19127.0
2016-10-28 10:20:00,150.09,150.12,150.0,150.11,11583.0,127.8152,127.8408,127.7386,127.8323,11583.0
2016-10-28 10:25:00,150.08,150.16,150.01,150.14,13961.0,127.8067,127.8749,127.7471,127.8578,13961.0
2016-10-28 10:30:00,150.08,150.39,150.07,150.2,23249.0,127.8067,128.0707,127.7982,127.9089,23249.0
2016-10-28 10:35:00,150.22,150.4,150.22,150.4,12006.0,127.9259,128.0792,127.9259,128.0792,12006.0
2016-10-28 10:40:00,150.4,150.63,150.39,150.51,28020.0,128.0792,128.2751,128.0707,128.1729,28020.0
2016-10-28 10:45:00,150.48,150.6,150.45,150.57,6200.0,128.1474,128.2496,128.1218,128.224,6200.0
2016-10-28 10:50:00,150.55,150.55,150.46,150.53,7807.0,128.207,128.207,128.1303,128.1899,7807.0
2016-10-28 10:55:00,150.55,150.58,150.35,150.44,8617.0,128.207,128.2325,128.0367,128.1133,8617.0
2016-10-28 11:00:00,150.44,150.52,150.37,150.37,9301.0,128.1133,128.1814,128.0537,128.0537,9301.0
2016-10-28 11:05:00,150.37,150.44,150.31,150.32,7729.0,128.0537,128.1133,128.0026,128.0111,7729.0
2016-10-28 11:10:00,150.33,150.34,150.19,150.21,7030.0,128.0196,128.0281,127.9004,127.9174,7030.0
2016-10-28 11:15:00,150.18,150.29,150.14,150.16,16002.0,127.8919,127.9856,127.8578,127.8749,16002.0
2016-10-28 11:20:00,150.19,150.34,150.17,150.34,9864.0,127.9004,128.0281,127.8834,128.0281,9864.0
2016-10-28 11:25:00,150.29,150.33,150.23,150.25,4312.0,127.9856,128.0196,127.9345,127.9515,4312.0
2016-10-28 11:30:00,150.29,150.39,150.29,150.32,6849.0,127.9856,128.0707,127.9856,128.0111,6849.0
2016-10-28 11:35:00,150.37,150.49,150.34,150.48,5633.0,128.0537,128.1559,128.0281,128.1474,5633.0
2016-10-28 11:40:00,150.48,150.52,150.45,150.52,4642.0,128.1474,128.1814,128.1218,128.1814,4642.0
2016-10-28 11:45:00,150.52,150.6,150.46,150.55,5312.0,128.1814,128.2496,128.1303,128.207,5312.0
2016-10-28 11:50:00,150.55,150.6,150.51,150.55,4100.0,128.207,128.2496,128.1729,128.207,4100.0
2016-10-28 11:55:00,150.54,150.54,150.3,150.3,4400.0,128.1985,128.1985,127.9941,127.9941,4400.0
2016-10-28 12:00:00,150.34,150.45,150.3,150.3,10494.0,128.0281,128.1218,127.9941,127.9941,10494.0
2016-10-28 12:05:00,150.3,150.55,150.3,150.47,36824.0,127.9941,128.207,127.9941,128.1388,36824.0
2016-10-28 12:10:00,150.5,150.61,150.48,150.58,7063.0,128.1644,128.2581,128.1474,128.2325,7063.0
2016-10-28 12:15:00,150.57,150.63,150.53,150.63,5540.0,128.224,128.2751,128.1899,128.2751,5540.0
2016-10-28 12:20:00,150.64,150.69,150.59,150.68,6289.0,128.2836,128.3262,128.241,128.3177,6289.0
2016-10-28 12:25:00,150.66,150.68,150.54,150.55,11930.0,128.3006,128.3177,128.1985,128.207,11930.0
2016-10-28 12:30:00,150.58,150.6,150.49,150.54,8548.0,128.2325,128.2496,128.1559,128.1985,8548.0
2016-10-28 12:35:00,150.54,150.59,150.51,150.58,9708.0,128.1985,128.241,128.1729,128.2325,9708.0
2016-10-28 12:40:00,150.59,150.66,150.57,150.64,9818.0,128.241,128.3006,128.224,128.2836,9818.0
2016-10-28 12:45:00,150.64,150.7,150.55,150.68,9150.0,128.2836,128.3347,128.207,128.3177,9150.0
2016-10-28 12:50:00,150.65,150.76,150.65,150.74,9475.0,128.2921,128.3858,128.2921,128.3688,9475.0
2016-10-28 12:55:00,150.77,150.86,150.74,150.74,5407.0,128.3943,128.471,128.3688,128.3688,5407.0
2016-10-28 13:00:00,150.73,150.74,150.36,150.36,10687.0,128.3603,128.3688,128.0452,128.0452,10687.0
2016-10-28 13:05:00,150.36,150.36,149.98,149.99,19516.0,128.0452,128.0452,127.7216,127.7301,19516.0
2016-10-28 13:10:00,150.0,150.25,149.85,150.18,20427.0,127.7386,127.9515,127.6109,127.8919,20427.0
2016-10-28 13:15:00,150.23,150.23,150.03,150.15,4741.0,127.9345,127.9345,127.7641,127.8663,4741.0
2016-10-28 13:20:00,150.16,150.28,150.06,150.11,7083.0,127.8749,127.977,127.7897,127.8323,7083.0
2016-10-28 13:25:00,150.05,150.13,150.0,150.01,7515.0,127.7812,127.8493,127.7386,127.7471,7515.0
2016-10-28 13:30:00,149.93,149.93,149.66,149.73,20006.0,127.679,127.679,127.4491,127.5087,20006.0
2016-10-28 13:35:00,149.68,149.77,149.38,149.75,20354.0,127.4661,127.5427,127.2106,127.5257,20354.0
2016-10-28 13:40:00,149.76,149.77,149.49,149.77,20692.0,127.5342,127.5427,127.3043,127.5427,20692.0
2016-10-28 13:45:00,149.74,149.8,149.62,149.68,17008.0,127.5172,127.5683,127.415,127.4661,17008.0
2016-10-28 13:50:00,149.68,149.84,149.51,149.75,12487.0,127.4661,127.6023,127.3213,127.5257,12487.0
2016-10-28 13:55:00,149.72,149.82,149.63,149.63,9125.0,127.5002,127.5853,127.4235,127.4235,9125.0
2016-10-28 14:00:00,149.7,149.88,149.7,149.74,11814.0,127.4831,127.6364,127.4831,127.5172,11814.0
2016-10-28 14:05:00,149.75,149.89,149.66,149.82,7320.0,127.5257,127.6449,127.4491,127.5853,7320.0
2016-10-28 14:10:00,149.86,149.97,149.77,149.94,4800.0,127.6194,127.7131,127.5427,127.6875,4800.0
2016-10-28 14:15:00,149.93,150.07,149.7,149.87,19028.0,127.679,127.7982,127.4831,127.6279,19028.0
2016-10-28 14:20:00,149.86,150.0,149.8,149.99,7292.0,127.6194,127.7386,127.5683,127.7301,7292.0
2016-10-28 14:25:00,149.98,149.98,149.83,149.98,10475.0,127.7216,127.7216,127.5938,127.7216,10475.0
2016-10-28 14:30:00,149.98,150.16,149.85,150.14,13903.0,127.7216,127.8749,127.6109,127.8578,13903.0
2016-10-28 14:35:00,150.11,150.15,149.88,149.95,5628.0,127.8323,127.8663,127.6364,127.696,5628.0
2016-10-28 14:40:00,149.93,149.93,149.71,149.78,9616.0,127.679,127.679,127.4916,127.5513,9616.0
2016-10-28 14:45:00,149.79,149.91,149.75,149.84,6578.0,127.5598,127.662,127.5257,127.6023,6578.0
2016-10-28 14:50:00,149.83,149.9,149.79,149.83,18156.0,127.5938,127.6534,127.5598,127.5938,18156.0
2016-10-28 14:55:00,149.83,150.05,149.79,150.03,12248.0,127.5938,127.7812,127.5598,127.7641,12248.0
2016-10-28 15:00:00,149.95,150.02,149.81,149.82,8872.0,127.696,127.7556,127.5768,127.5853,8872.0
2016-10-28 15:05:00,149.83,149.87,149.75,149.75,9725.0,127.5938,127.6279,127.5257,127.5257,9725.0
2016-10-28 15:10:00,149.78,149.81,149.67,149.73,11837.0,127.5513,127.5768,127.4576,127.5087,11837.0
2016-10-28 15:15:00,149.69,149.72,149.6,149.67,10581.0,127.4746,127.5002,127.398,127.4576,10581.0
2016-10-28 15:20:00,149.7,149.78,149.67,149.76,15200.0,127.4831,127.5513,127.4576,127.5342,15200.0
2016-10-28 15:25:00,149.76,150.03,149.76,150.0,25633.0,127.5342,127.7641,127.5342,127.7386,25633.0
2016-10-28 15:30:00,150.0,150.08,149.97,150.01,41831.0,127.7386,127.8067,127.7131,127.7471,41831.0
2016-10-28 15:35:00,150.03,150.09,149.97,149.97,28686.0,127.7641,127.8152,127.7131,127.7131,28686.0
2016-10-28 15:40:00,149.97,150.02,149.82,149.94,23983.0,127.7131,127.7556,127.5853,127.6875,23983.0
2016-10-28 15:45:00,149.93,149.96,149.81,149.91,30729.0,127.679,127.7045,127.5768,127.662,30729.0
2016-10-28 15:50:00,149.89,149.95,149.81,149.81,54990.0,127.6449,127.696,127.5768,127.5768,54990.0
2016-10-28 15:55:00,149.83,149.89,149.68,149.76,160465.0,127.5938,127.6449,127.4661,127.5342,160465.0
2016-10-31 09:30:00,148.89,149.35,148.62,148.62,87954.0,126.7933,127.1851,126.5634,126.5634,87954.0
2016-10-31 09:35:00,148.68,149.08,148.59,148.95,44533.0,126.6145,126.9551,126.5379,126.8444,44533.0
2016-10-31 09:40:00,148.94,149.05,148.61,148.68,28904.0,126.8359,126.9296,126.5549,126.6145,28904.0
2016-10-31 09:45:00,148.6,148.64,148.41,148.53,31974.0,126.5464,126.5804,126.3846,126.4868,31974.0
2016-10-31 09:50:00,148.53,148.63,148.25,148.28,38260.0,126.4868,126.5719,126.2483,126.2739,38260.0
2016-10-31 09:55:00,148.28,148.3,148.03,148.05,41233.0,126.2739,126.2909,126.061,126.078,41233.0
2016-10-31 10:00:00,148.05,148.11,147.73,147.78,63249.0,126.078,126.1291,125.8055,125.8481,63249.0
2016-10-31 10:05:00,147.78,147.79,147.52,147.52,58023.0,125.8481,125.8566,125.6267,125.6267,58023.0
2016-10-31 10:10:00,147.52,147.67,147.47,147.47,62102.0,125.6267,125.7544,125.5841,125.5841,62102.0
2016-10-31 10:15:00,147.49,147.56,147.4,147.49,38202.0,125.6011,125.6607,125.5245,125.6011,38202.0
2016-10-31 10:20:00,147.5,147.51,147.31,147.36,35200.0,125.6096,125.6181,125.4478,125.4904,35200.0
2016-10-31 10:25:00,147.36,147.65,147.1,147.64,176705.0,125.4904,125.7374,125.269,125.7288,176705.0
2016-10-31 10:30:00,147.66,147.77,147.52,147.55,24898.0,125.7459,125.8396,125.6267,125.6522,24898.0
2016-10-31 10:35:00,147.54,147.62,147.5,147.55,28739.0,125.6437,125.7118,125.6096,125.6522,28739.0
2016-10-31 10:40:00,147.55,147.97,147.55,147.82,30123.0,125.6522,126.0099,125.6522,125.8821,30123.0
2016-10-31 10:45:00,147.84,147.92,147.7,147.92,45280.0,125.8992,125.9673,125.7799,125.9673,45280.0
2016-10-31 10:50:00,147.89,148.02,147.85,148.0,32246.0,125.9417,126.0525,125.9077,126.0354,32246.0
2016-10-31 10:55:00,148.0,148.07,147.92,147.96,32878.0,126.0354,126.095,125.9673,126.0014,32878.0
2016-10-31 11:00:00,147.99,148.07,147.84,148.06,25885.0,126.0269,126.095,125.8992,126.0865,25885.0
2016-10-31 11:05:00,148.07,148.08,147.9,147.99,18706.0,126.095,126.1035,125.9503,126.0269,18706.0
2016-10-31 11:10:00,148.01,148.23,147.99,148.2,19951.0,126.0439,126.2313,126.0269,126.2057,19951.0
2016-10-31 11:15:00,148.23,148.35,148.14,148.28,12793.0,126.2313,126.3335,126.1546,126.2739,12793.0
2016-10-31 11:20:00,148.32,148.5,148.29,148.49,20884.0,126.3079,126.4612,126.2824,126.4527,20884.0
2016-10-31 11:25:00,148.5,148.76,148.45,148.73,51144.0,126.4612,126.6826,126.4186,126.6571,51144.0
2016-10-31 11:30:00,148.76,148.79,148.66,148.72,16708.0,126.6826,126.7082,126.5975,126.6486,16708.0
2016-10-31 11:35:00,148.77,148.77,148.32,148.36,23809.0,126.6911,126.6911,126.3079,126.342,23809.0
2016-10-31 11:40:00,148.34,148.49,148.32,148.46,29094.0,126.325,126.4527,126.3079,126.4272,29094.0
2016-10-31 11:45:00,148.45,148.51,148.39,148.42,22615.0,126.4186,126.4697,126.3675,126.3931,22615.0
2016-10-31 11:50:00,148.41,148.48,148.36,148.43,22204.0,126.3846,126.4442,126.342,126.4016,22204.0
2016-10-31 11:55:00,148.43,148.5,148.41,148.44,29508.0,126.4016,126.4612,126.3846,126.4101,29508.0
2016-10-31 12:00:00,148.44,148.45,148.27,148.29,15309.0,126.4101,126.4186,126.2653,126.2824,15309.0
2016-10-31 12:05:00,148.31,148.31,148.1,148.12,20909.0,126.2994,126.2994,126.1206,126.1376,20909.0
2016-10-31 12:10:00,148.12,148.14,148.0,148.05,19551.0,126.1376,126.1546,126.0354,126.078,19551.0
2016-10-31 12:15:00,148.07,148.14,147.99,148.04,15804.0,126.095,126.1546,126.0269,126.0695,15804.0
2016-10-31 12:20:00,148.04,148.08,147.98,148.04,17596.0,126.0695,126.1035,126.0184,126.0695,17596.0
2016-10-31 12:25:00,148.06,148.11,148.05,148.11,9964.0,126.0865,126.1291,126.078,126.1291,9964.0
2016-10-31 12:30:00,148.12,148.15,148.04,148.14,14811.0,126.1376,126.1632,126.0695,126.1546,14811.0
2016-10-31 12:35:00,148.15,148.26,148.14,148.2,13827.0,126.1632,126.2568,126.1546,126.2057,13827.0
2016-10-31 12:40:00,148.19,148.22,148.08,148.15,12969.0,126.1972,126.2228,126.1035,126.1632,12969.0
2016-10-31 12:45:00,148.15,148.16,148.04,148.09,10020.0,126.1632,126.1717,126.0695,126.1121,10020.0
2016-10-31 12:50:00,148.09,148.16,148.09,148.14,13560.0,126.1121,126.1717,126.1121,126.1546,13560.0
2016-10-31 12:55:00,148.12,148.18,148.1,148.14,10031.0,126.1376,126.1887,126.1206,126.1546,10031.0
2016-10-31 13:00:00,148.15,148.17,148.07,148.07,11487.0,126.1632,126.1802,126.095,126.095,11487.0
2016-10-31 13:05:00,148.06,148.06,147.78,147.97,47149.0,126.0865,126.0865,125.8481,126.0099,47149.0
2016-10-31 13:10:00,148.0,148.11,147.88,148.11,18586.0,126.0354,126.1291,125.9332,126.1291,18586.0
2016-10-31 13:15:00,148.09,148.09,147.87,147.89,17677.0,126.1121,126.1121,125.9247,125.9417,17677.0
2016-10-31 13:20:00,147.93,147.94,147.79,147.81,13210.0,125.9758,125.9843,125.8566,125.8736,13210.0
2016-10-31 13:25:00,147.83,147.9,147.82,147.86,12384.0,125.8906,125.9503,125.8821,125.9162,12384.0
2016-10-31 13:30:00,147.87,147.96,147.86,147.94,14308.0,125.9247,126.0014,125.9162,125.9843,14308.0
2016-10-31 13:35:00,147.93,147.93,147.85,147.89,14312.0,125.9758,125.9758,125.9077,125.9417,14312.0
2016-10-31 13:40:00,147.89,147.97,147.86,147.97,11616.0,125.9417,126.0099,125.9162,126.0099,11616.0
2016-10-31 13:45:00,147.96,147.98,147.87,147.92,13427.0,126.0014,126.0184,125.9247,125.9673,13427.0
2016-10-31 13:50:00,147.93,147.95,147.76,147.76,18613.0,125.9758,125.9928,125.831,125.831,18613.0
2016-10-31 13:55:00,147.76,147.96,147.76,147.91,8776.0,125.831,126.0014,125.831,125.9588,8776.0
2016-10-31 14:00:00,147.91,147.96,147.9,147.91,8773.0,125.9588,126.0014,125.9503,125.9588,8773.0
2016-10-31 14:05:00,147.89,147.93,147.77,147.78,17386.0,125.9417,125.9758,125.8396,125.8481,17386.0
2016-10-31 14:10:00,147.77,147.88,147.76,147.82,13814.0,125.8396,125.9332,125.831,125.8821,13814.0
2016-10-31 14:15:00,147.83,147.91,147.82,147.85,6914.0,125.8906,125.9588,125.8821,125.9077,6914.0
2016-10-31 14:20:00,147.86,147.87,147.75,147.83,23113.0,125.9162,125.9247,125.8225,125.8906,23113.0
2016-10-31 14:25:00,147.83,147.92,147.79,147.79,15167.0,125.8906,125.9673,125.8566,125.8566,15167.0
2016-10-31 14:30:00,147.83,147.87,147.79,147.84,10428.0,125.8906,125.9247,125.8566,125.8992,10428.0
2016-10-31 14:35:00,147.82,147.85,147.77,147.83,18721.0,125.8821,125.9077,125.8396,125.8906,18721.0
2016-10-31 14:40:00,147.82,147.89,147.77,147.8,26729.0,125.8821,125.9417,125.8396,125.8651,26729.0
2016-10-31 14:45:00,147.78,147.81,147.62,147.67,35590.0,125.8481,125.8736,125.7118,125.7544,35590.0
2016-10-31 14:50:00,147.66,147.85,147.65,147.8,20651.0,125.7459,125.9077,125.7374,125.8651,20651.0
2016-10-31 14:55:00,147.8,147.8,147.72,147.75,21299.0,125.8651,125.8651,125.797,125.8225,21299.0
2016-10-31 15:00:00,147.75,147.8,147.65,147.77,24050.0,125.8225,125.8651,125.7374,125.8396,24050.0
2016-10-31 15:05:00,147.77,147.83,147.7,147.72,22544.0,125.8396,125.8906,125.7799,125.797,22544.0
2016-10-31 15:10:00,147.72,147.91,147.71,147.89,20199.0,125.797,125.9588,125.7885,125.9417,20199.0
2016-10-31 15:15:00,147.9,147.9,147.83,147.86,19957.0,125.9503,125.9503,125.8906,125.9162,19957.0
2016-10-31 15:20:00,147.86,147.95,147.84,147.86,19383.0,125.9162,125.9928,125.8992,125.9162,19383.0
2016-10-31 15:25:00,147.86,148.06,147.85,147.99,34747.0,125.9162,126.0865,125.9077,126.0269,34747.0
2016-10-31 15:30:00,147.99,148.0,147.87,147.89,32522.0,126.0269,126.0354,125.9247,125.9417,32522.0
2016-10-31 15:35:00,147.89,147.93,147.85,147.87,33083.0,125.9417,125.9758,125.9077,125.9247,33083.0
2016-10-31 15:40:00,147.87,147.88,147.78,147.81,56851.0,125.9247,125.9332,125.8481,125.8736,56851.0
2016-10-31 15:45:00,147.8,147.82,147.76,147.81,53648.0,125.8651,125.8821,125.831,125.8736,53648.0
2016-10-31 15:50:00,147.78,147.82,147.76,147.79,63503.0,125.8481,125.8821,125.831,125.8566,63503.0
2016-10-31 15:55:00,147.79,147.97,147.76,147.88,120456.0,125.8566,126.0099,125.831,125.9332,120456.0
2016-11-01 09:30:00,148.48,148.63,147.55,147.55,40924.0,126.4442,126.5719,125.6522,125.6522,40924.0
2016-11-01 09:35:00,147.56,148.0,147.56,147.73,50822.0,125.6607,126.0354,125.6607,125.8055,50822.0
2016-11-01 09:40:00,147.78,148.02,147.78,147.94,16378.0,125.8481,126.0525,125.8481,125.9843,16378.0
2016-11-01 09:45:00,147.91,148.14,147.91,147.96,18001.0,125.9588,126.1546,125.9588,126.0014,18001.0
2016-11-01 09:50:00,147.98,147.98,147.55,147.61,17869.0,126.0184,126.0184,125.6522,125.7033,17869.0
2016-11-01 09:55:00,147.62,147.75,147.56,147.56,19016.0,125.7118,125.8225,125.6607,125.6607,19016.0
2016-11-01 10:00:00,147.57,147.8,147.45,147.73,24890.0,125.6692,125.8651,125.567,125.8055,24890.0
2016-11-01 10:05:00,147.72,147.91,147.64,147.81,10714.0,125.797,125.9588,125.7288,125.8736,10714.0
2016-11-01 10:10:00,147.79,147.83,147.52,147.61,11734.0,125.8566,125.8906,125.6267,125.7033,11734.0
2016-11-01 10:15:00,147.56,147.85,147.56,147.85,25130.0,125.6607,125.9077,125.6607,125.9077,25130.0
2016-11-01 10:20:00,147.84,147.84,147.53,147.57,16438.0,125.8992,125.8992,125.6352,125.6692,16438.0
2016-11-01 10:25:00,147.55,147.58,147.46,147.5,11531.0,125.6522,125.6778,125.5756,125.6096,11531.0
2016-11-01 10:30:00,147.5,147.59,147.43,147.54,25824.0,125.6096,125.6863,125.55,125.6437,25824.0
2016-11-01 10:35:00,147.56,147.58,147.39,147.4,17840.0,125.6607,125.6778,125.5159,125.5245,17840.0
2016-11-01 10:40:00,147.37,147.51,147.37,147.49,18127.0,125.4989,125.6181,125.4989,125.6011,18127.0
2016-11-01 10:45:00,147.48,147.55,147.41,147.53,11356.0,125.5926,125.6522,125.533,125.6352,11356.0
2016-11-01 10:50:00,147.54,147.66,147.52,147.64,15568.0,125.6437,125.7459,125.6267,125.7288,15568.0
2016-11-01 10:55:00,147.64,147.87,147.61,147.87,19987.0,125.7288,125.9247,125.7033,125.9247,19987.0
2016-11-01 11:00:00,147.87,148.0,147.82,147.84,25541.0,125.9247,126.0354,125.8821,125.8992,25541.0
2016-11-01 11:05:00,147.83,147.83,147.66,147.77,11867.0,125.8906,125.8906,125.7459,125.8396,11867.0
2016-11-01 11:10:00,147.81,147.89,147.67,147.85,15480.0,125.8736,125.9417,125.7544,125.9077,15480.0
2016-11-01 11:15:00,147.82,147.91,147.72,147.75,7452.0,125.8821,125.9588,125.797,125.8225,7452.0
2016-11-01 11:20:00,147.73,147.82,147.67,147.75,8600.0,125.8055,125.8821,125.7544,125.8225,8600.0
2016-11-01 11:25:00,147.77,147.88,147.71,147.72,8879.0,125.8396,125.9332,125.7885,125.797,8879.0
2016-11-01 11:30:00,147.71,147.75,147.6,147.69,9901.0,125.7885,125.8225,125.6948,125.7714,9901.0
2016-11-01 11:35:00,147.71,147.86,147.69,147.77,8459.0,125.7885,125.9162,125.7714,125.8396,8459.0
2016-11-01 11:40:00,147.82,147.88,147.76,147.83,12223.0,125.8821,125.9332,125.831,125.8906,12223.0
2016-11-01 11:45:00,147.83,147.85,147.55,147.6,20228.0,125.8906,125.9077,125.6522,125.6948,20228.0
2016-11-01 11:50:00,147.59,147.61,147.5,147.55,8634.0,125.6863,125.7033,125.6096,125.6522,8634.0
2016-11-01 11:55:00,147.56,147.56,147.4,147.44,11776.0,125.6607,125.6607,125.5245,125.5585,11776.0
2016-11-01 12:00:00,147.46,147.47,147.35,147.36,21426.0,125.5756,125.5841,125.4819,125.4904,21426.0
2016-11-01 12:05:00,147.36,147.36,147.12,147.13,27836.0,125.4904,125.4904,125.286,125.2945,27836.0
2016-11-01 12:10:00,147.14,147.2,147.06,147.12,31480.0,125.3031,125.3541,125.2349,125.286,31480.0
2016-11-01 12:15:00,147.1,147.16,147.0,147.06,29085.0,125.269,125.3201,125.1838,125.2349,29085.0
2016-11-01 12:20:00,147.08,147.13,146.93,146.98,31101.0,125.252,125.2945,125.1242,125.1668,31101.0
2016-11-01 12:25:00,147.0,147.04,146.96,147.01,9456.0,125.1838,125.2179,125.1498,125.1923,9456.0
2016-11-01 12:30:00,147.0,147.11,146.95,147.08,12609.0,125.1838,125.2775,125.1412,125.252,12609.0
2016-11-01 12:35:00,147.08,147.2,147.0,147.2,22336.0,125.252,125.3541,125.1838,125.3541,22336.0
2016-11-01 12:40:00,147.21,147.24,147.12,147.2,14803.0,125.3627,125.3882,125.286,125.3541,14803.0
2016-11-01 12:45:00,147.19,147.22,146.85,146.87,18534.0,125.3456,125.3712,125.0561,125.0731,18534.0
2016-11-01 12:50:00,146.88,146.9,146.76,146.83,21125.0,125.0816,125.0987,124.9794,125.0391,21125.0
2016-11-01 12:55:00,146.82,146.85,146.73,146.8,11371.0,125.0305,125.0561,124.9539,125.0135,11371.0
2016-11-01 13:00:00,146.75,146.89,146.74,146.89,42342.0,124.9709,125.0902,124.9624,125.0902,42342.0
2016-11-01 13:05:00,146.87,146.95,146.84,146.95,13795.0,125.0731,125.1412,125.0476,125.1412,13795.0
2016-11-01 13:10:00,146.93,147.08,146.93,147.03,17983.0,125.1242,125.252,125.1242,125.2094,17983.0
2016-11-01 13:15:00,147.02,147.02,146.84,146.96,7124.0,125.2009,125.2009,125.0476,125.1498,7124.0
2016-11-01 13:20:00,146.96,147.01,146.84,146.88,14178.0,125.1498,125.1923,125.0476,125.0816,14178.0
2016-11-01 13:25:00,146.89,147.12,146.89,147.12,6962.0,125.0902,125.286,125.0902,125.286,6962.0
2016-11-01 13:30:00,147.09,147.12,147.05,147.08,17757.0,125.2605,125.286,125.2264,125.252,17757.0
2016-11-01 13:35:00,147.09,147.11,147.02,147.05,15664.0,125.2605,125.2775,125.2009,125.2264,15664.0
2016-11-01 13:40:00,147.04,147.06,146.85,146.86,11431.0,125.2179,125.2349,125.0561,125.0646,11431.0
2016-11-01 13:45:00,146.88,146.88,146.65,146.73,21095.0,125.0816,125.0816,124.8858,124.9539,21095.0
2016-11-01 13:50:00,146.74,146.87,146.7,146.76,9004.0,124.9624,125.0731,124.9284,124.9794,9004.0
2016-11-01 13:55:00,146.75,146.79,146.69,146.72,11837.0,124.9709,125.005,124.9198,124.9454,11837.0
2016-11-01 14:00:00,146.71,146.8,146.69,146.76,15030.0,124.9369,125.0135,124.9198,124.9794,15030.0
2016-11-01 14:05:00,146.76,146.8,146.66,146.76,23272.0,124.9794,125.0135,124.8943,124.9794,23272.0
2016-11-01 14:10:00,146.73,146.8,146.65,146.65,11087.0,124.9539,125.0135,124.8858,124.8858,11087.0
2016-11-01 14:15:00,146.63,146.69,146.39,146.39,19717.0,124.8687,124.9198,124.6644,124.6644,19717.0
2016-11-01 14:20:00,146.41,146.49,146.38,146.49,24018.0,124.6814,124.7495,124.6558,124.7495,24018.0
2016-11-01 14:25:00,146.5,146.88,146.49,146.82,16624.0,124.758,125.0816,124.7495,125.0305,16624.0
2016-11-01 14:30:00,146.82,146.96,146.66,146.94,12531.0,125.0305,125.1498,124.8943,125.1327,12531.0
2016-11-01 14:35:00,146.91,147.08,146.88,146.95,14467.0,125.1072,125.252,125.0816,125.1412,14467.0
2016-11-01 14:40:00,146.95,146.97,146.73,146.79,9700.0,125.1412,125.1583,124.9539,125.005,9700.0
2016-11-01 14:45:00,146.7,146.77,146.51,146.55,13493.0,124.9284,124.988,124.7665,124.8006,13493.0
2016-11-01 14:50:00,146.55,146.71,146.54,146.71,13969.0,124.8006,124.9369,124.7921,124.9369,13969.0
2016-11-01 14:55:00,146.72,146.78,146.55,146.59,13127.0,124.9454,124.9965,124.8006,124.8347,13127.0
2016-11-01 15:00:00,146.56,146.7,146.51,146.65,17031.0,124.8091,124.9284,124.7665,124.8858,17031.0
2016-11-01 15:05:00,146.67,146.67,146.5,146.61,16960.0,124.9028,124.9028,124.758,124.8517,16960.0
2016-11-01 15:10:00,146.62,146.62,146.5,146.55,14981.0,124.8602,124.8602,124.758,124.8006,14981.0
2016-11-01 15:15:00,146.55,146.75,146.45,146.65,17218.0,124.8006,124.9709,124.7155,124.8858,17218.0
2016-11-01 15:20:00,146.65,146.65,146.52,146.53,23234.0,124.8858,124.8858,124.7751,124.7836,23234.0
2016-11-01 15:25:00,146.54,146.66,146.49,146.63,26627.0,124.7921,124.8943,124.7495,124.8687,26627.0
2016-11-01 15:30:00,146.61,146.69,146.61,146.63,23565.0,124.8517,124.9198,124.8517,124.8687,23565.0
2016-11-01 15:35:00,146.65,146.69,146.54,146.69,34637.0,124.8858,124.9198,124.7921,124.9198,34637.0
2016-11-01 15:40:00,146.67,146.68,146.46,146.47,31656.0,124.9028,124.9113,124.724,124.7325,31656.0
2016-11-01 15:45:00,146.48,146.68,146.45,146.59,59946.0,124.741,124.9113,124.7155,124.8347,59946.0
2016-11-01 15:50:00,146.59,146.61,146.43,146.56,90304.0,124.8347,124.8517,124.6984,124.8091,90304.0
2016-11-01 15:55:00,146.56,146.69,146.51,146.66,103981.0,124.8091,124.9198,124.7665,124.8943,103981.0
2016-11-02 09:30:00,146.44,146.55,146.12,146.29,59739.0,125.0906,125.1846,124.8173,124.9625,59739.0
2016-11-02 09:35:00,146.38,146.84,146.37,146.74,22155.0,125.0393,125.4323,125.0308,125.3469,22155.0
2016-11-02 09:40:00,146.8,146.86,146.59,146.7,25293.0,125.3981,125.4494,125.2187,125.3127,25293.0
2016-11-02 09:45:00,146.69,146.84,146.6,146.6,22561.0,125.3042,125.4323,125.2273,125.2273,22561.0
2016-11-02 09:50:00,146.62,146.74,146.48,146.51,16601.0,125.2444,125.3469,125.1248,125.1504,16601.0
2016-11-02 09:55:00,146.51,146.55,146.31,146.32,29849.0,125.1504,125.1846,124.9796,124.9881,29849.0
2016-11-02 10:00:00,146.33,146.77,146.28,146.69,31079.0,124.9966,125.3725,124.9539,125.3042,31079.0
2016-11-02 10:05:00,146.69,146.86,146.68,146.75,16837.0,125.3042,125.4494,125.2956,125.3554,16837.0
2016-11-02 10:10:00,146.76,146.87,146.71,146.82,10063.0,125.3639,125.4579,125.3212,125.4152,10063.0
2016-11-02 10:15:00,146.84,146.98,146.84,146.87,17693.0,125.4323,125.5519,125.4323,125.4579,17693.0
2016-11-02 10:20:00,146.85,146.85,146.58,146.58,22230.0,125.4408,125.4408,125.2102,125.2102,22230.0
2016-11-02 10:25:00,146.61,146.77,146.59,146.77,9712.0,125.2358,125.3725,125.2187,125.3725,9712.0
2016-11-02 10:30:00,146.74,146.76,146.57,146.6,10256.0,125.3469,125.3639,125.2016,125.2273,10256.0
2016-11-02 10:35:00,146.6,146.85,146.59,146.79,14269.0,125.2273,125.4408,125.2187,125.3896,14269.0
2016-11-02 10:40:00,146.81,146.81,146.6,146.62,25736.0,125.4067,125.4067,125.2273,125.2444,25736.0
2016-11-02 10:45:00,146.62,146.74,146.6,146.69,14536.0,125.2444,125.3469,125.2273,125.3042,14536.0
2016-11-02 10:50:00,146.7,146.74,146.62,146.71,11000.0,125.3127,125.3469,125.2444,125.3212,11000.0
2016-11-02 10:55:00,146.7,146.77,146.65,146.76,11124.0,125.3127,125.3725,125.27,125.3639,11124.0
2016-11-02 11:00:00,146.73,146.8,146.71,146.71,12242.0,125.3383,125.3981,125.3212,125.3212,12242.0
2016-11-02 11:05:00,146.71,146.91,146.71,146.9,13301.0,125.3212,125.4921,125.3212,125.4835,13301.0
2016-11-02 11:10:00,146.9,147.13,146.9,147.04,16673.0,125.4835,125.68,125.4835,125.6031,16673.0
2016-11-02 11:15:00,147.03,147.18,147.02,147.16,17486.0,125.5946,125.7227,125.586,125.7056,17486.0
2016-11-02 11:20:00,147.16,147.16,146.98,147.0,8548.0,125.7056,125.7056,125.5519,125.569,8548.0
2016-11-02 11:25:00,147.02,147.08,146.73,146.86,19272.0,125.586,125.6373,125.3383,125.4494,19272.0
2016-11-02 11:30:00,146.83,146.83,146.6,146.63,15542.0,125.4237,125.4237,125.2273,125.2529,15542.0
2016-11-02 11:35:00,146.61,146.61,146.5,146.59,13926.0,125.2358,125.2358,125.1419,125.2187,13926.0
2016-11-02 11:40:00,146.61,146.72,146.57,146.64,12663.0,125.2358,125.3298,125.2016,125.2614,12663.0
2016-11-02 11:45:00,146.66,146.78,146.62,146.7,13380.0,125.2785,125.381,125.2444,125.3127,13380.0
2016-11-02 11:50:00,146.73,146.73,146.56,146.57,9811.0,125.3383,125.3383,125.1931,125.2016,9811.0
2016-11-02 11:55:00,146.59,146.71,146.56,146.65,20846.0,125.2187,125.3212,125.1931,125.27,20846.0
2016-11-02 12:00:00,146.65,146.85,146.62,146.83,15732.0,125.27,125.4408,125.2444,125.4237,15732.0
2016-11-02 12:05:00,146.84,146.84,146.67,146.76,26660.0,125.4323,125.4323,125.2871,125.3639,26660.0
2016-11-02 12:10:00,146.77,146.93,146.77,146.79,13487.0,125.3725,125.5092,125.3725,125.3896,13487.0
2016-11-02 12:15:00,146.79,146.8,146.73,146.78,11426.0,125.3896,125.3981,125.3383,125.381,11426.0
2016-11-02 12:20:00,146.77,146.87,146.77,146.82,9547.0,125.3725,125.4579,125.3725,125.4152,9547.0
2016-11-02 12:25:00,146.81,146.91,146.76,146.85,27827.0,125.4067,125.4921,125.3639,125.4408,27827.0
2016-11-02 12:30:00,146.9,146.9,146.68,146.7,18927.0,125.4835,125.4835,125.2956,125.3127,18927.0
2016-11-02 12:35:00,146.69,146.74,146.61,146.67,12760.0,125.3042,125.3469,125.2358,125.2871,12760.0
2016-11-02 12:40:00,146.66,146.72,146.5,146.57,37657.0,125.2785,125.3298,125.1419,125.2016,37657.0
2016-11-02 12:45:00,146.58,146.66,146.5,146.56,16355.0,125.2102,125.2785,125.1419,125.1931,16355.0
2016-11-02 12:50:00,146.58,146.67,146.53,146.67,8815.0,125.2102,125.2871,125.1675,125.2871,8815.0
2016-11-02 12:55:00,146.67,146.94,146.67,146.94,45078.0,125.2871,125.5177,125.2871,125.5177,45078.0
2016-11-02 13:00:00,146.94,147.0,146.79,146.79,20031.0,125.5177,125.569,125.3896,125.3896,20031.0
2016-11-02 13:05:00,146.82,146.94,146.75,146.94,12599.0,125.4152,125.5177,125.3554,125.5177,12599.0
2016-11-02 13:10:00,146.92,146.99,146.8,146.8,8286.0,125.5006,125.5604,125.3981,125.3981,8286.0
2016-11-02 13:15:00,146.79,146.88,146.78,146.83,4222.0,125.3896,125.4665,125.381,125.4237,4222.0
2016-11-02 13:20:00,146.81,146.92,146.81,146.86,7018.0,125.4067,125.5006,125.4067,125.4494,7018.0
2016-11-02 13:25:00,146.83,146.98,146.79,146.9,11464.0,125.4237,125.5519,125.3896,125.4835,11464.0
2016-11-02 13:30:00,146.91,147.01,146.91,146.98,10599.0,125.4921,125.5775,125.4921,125.5519,10599.0
2016-11-02 13:35:00,146.98,147.01,146.87,146.94,17807.0,125.5519,125.5775,125.4579,125.5177,17807.0
2016-11-02 13:40:00,146.96,147.0,146.93,146.98,23351.0,125.5348,125.569,125.5092,125.5519,23351.0
2016-11-02 13:45:00,146.99,147.02,146.92,147.0,18819.0,125.5604,125.586,125.5006,125.569,18819.0
2016-11-02 13:50:00,147.0,147.22,146.98,147.22,12156.0,125.569,125.7569,125.5519,125.7569,12156.0
2016-11-02 13:55:00,147.22,147.34,147.14,147.17,13007.0,125.7569,125.8594,125.6885,125.7142,13007.0
2016-11-02 14:00:00,147.22,147.26,146.9,146.98,20725.0,125.7569,125.7911,125.4835,125.5519,20725.0
2016-11-02 14:05:00,146.96,147.01,146.6,146.69,22594.0,125.5348,125.5775,125.2273,125.3042,22594.0
2016-11-02 14:10:00,146.67,147.01,146.66,146.98,23600.0,125.2871,125.5775,125.2785,125.5519,23600.0
2016-11-02 14:15:00,146.94,147.04,146.73,146.97,25242.0,125.5177,125.6031,125.3383,125.5433,25242.0
2016-11-02 14:20:00,146.96,147.05,146.84,147.04,22709.0,125.5348,125.6117,125.4323,125.6031,22709.0
2016-11-02 14:25:00,147.05,147.14,146.84,146.84,20515.0,125.6117,125.6885,125.4323,125.4323,20515.0
2016-11-02 14:30:00,146.9,146.95,146.66,146.7,21435.0,125.4835,125.5262,125.2785,125.3127,21435.0
2016-11-02 14:35:00,146.69,146.9,146.66,146.76,13392.0,125.3042,125.4835,125.2785,125.3639,13392.0
2016-11-02 14:40:00,146.8,146.82,146.65,146.65,8473.0,125.3981,125.4152,125.27,125.27,8473.0
2016-11-02 14:45:00,146.68,146.74,146.5,146.54,20767.0,125.2956,125.3469,125.1419,125.176,20767.0
2016-11-02 14:50:00,146.54,146.54,146.36,146.46,20654.0,125.176,125.176,125.0223,125.1077,20654.0
2016-11-02 14:55:00,146.44,146.52,146.36,146.39,25016.0,125.0906,125.1589,125.0223,125.0479,25016.0
2016-11-02 15:00:00,146.4,146.44,146.3,146.4,24259.0,125.0564,125.0906,124.971,125.0564,24259.0
2016-11-02 15:05:00,146.44,146.47,146.32,146.45,26755.0,125.0906,125.1162,124.9881,125.0991,26755.0
2016-11-02 15:10:00,146.45,146.5,146.36,146.45,24358.0,125.0991,125.1419,125.0223,125.0991,24358.0
2016-11-02 15:15:00,146.45,146.47,146.4,146.41,24804.0,125.0991,125.1162,125.0564,125.065,24804.0
2016-11-02 15:20:00,146.42,146.54,146.4,146.54,26847.0,125.0735,125.176,125.0564,125.176,26847.0
2016-11-02 15:25:00,146.53,146.57,146.45,146.54,36525.0,125.1675,125.2016,125.0991,125.176,36525.0
2016-11-02 15:30:00,146.52,146.55,146.49,146.54,23593.0,125.1589,125.1846,125.1333,125.176,23593.0
2016-11-02 15:35:00,146.53,146.58,146.48,146.54,53935.0,125.1675,125.2102,125.1248,125.176,53935.0
2016-11-02 15:40:00,146.55,146.74,146.54,146.67,51216.0,125.1846,125.3469,125.176,125.2871,51216.0
2016-11-02 15:45:00,146.69,146.7,146.47,146.56,68047.0,125.3042,125.3127,125.1162,125.1931,68047.0
2016-11-02 15:50:00,146.54,146.56,146.32,146.34,61653.0,125.176,125.1931,124.9881,125.0052,61653.0
2016-11-02 15:55:00,146.33,146.43,146.21,146.27,139569.0,124.9966,125.0821,124.8941,124.9454,139569.0
2016-11-03 09:30:00,146.7,146.7,146.09,146.27,61007.0,125.3127,125.3127,124.7916,124.9454,61007.0
2016-11-03 09:35:00,146.27,146.4,146.13,146.4,18414.0,124.9454,125.0564,124.8258,125.0564,18414.0
2016-11-03 09:40:00,146.35,146.59,146.14,146.14,38239.0,125.0137,125.2187,124.8343,124.8343,38239.0
2016-11-03 09:45:00,146.2,146.36,146.07,146.3,24146.0,124.8856,125.0223,124.7745,124.971,24146.0
2016-11-03 09:50:00,146.34,146.34,146.16,146.17,14797.0,125.0052,125.0052,124.8514,124.86,14797.0
2016-11-03 09:55:00,146.15,146.21,146.05,146.17,19485.0,124.8429,124.8941,124.7575,124.86,19485.0
2016-11-03 10:00:00,146.15,146.15,145.83,145.91,23973.0,124.8429,124.8429,124.5695,124.6379,23973.0
2016-11-03 10:05:00,145.87,145.99,145.76,145.97,30477.0,124.6037,124.7062,124.5097,124.6891,30477.0
2016-11-03 10:10:00,145.97,146.14,145.85,146.14,19835.0,124.6891,124.8343,124.5866,124.8343,19835.0
2016-11-03 10:15:00,146.13,146.13,145.64,145.72,20857.0,124.8258,124.8258,124.4072,124.4756,20857.0
2016-11-03 10:20:00,145.73,145.86,145.58,145.65,18019.0,124.4841,124.5952,124.356,124.4158,18019.0
2016-11-03 10:25:00,145.63,145.88,145.61,145.84,10442.0,124.3987,124.6122,124.3816,124.5781,10442.0
2016-11-03 10:30:00,145.78,145.81,145.66,145.76,15302.0,124.5268,124.5524,124.4243,124.5097,15302.0
2016-11-03 10:35:00,145.73,145.84,145.55,145.55,14067.0,124.4841,124.5781,124.3304,124.3304,14067.0
2016-11-03 10:40:00,145.55,145.68,145.51,145.54,13085.0,124.3304,124.4414,124.2962,124.3218,13085.0
2016-11-03 10:45:00,145.56,145.6,145.27,145.27,28690.0,124.3389,124.3731,124.0912,124.0912,28690.0
2016-11-03 10:50:00,145.29,145.31,145.06,145.17,39664.0,124.1083,124.1253,123.9118,124.0058,39664.0
2016-11-03 10:55:00,145.16,145.38,145.15,145.38,26669.0,123.9972,124.1851,123.9887,124.1851,26669.0
2016-11-03 11:00:00,145.33,145.56,145.32,145.55,14580.0,124.1424,124.3389,124.1339,124.3304,14580.0
2016-11-03 11:05:00,145.53,145.62,145.53,145.56,12983.0,124.3133,124.3901,124.3133,124.3389,12983.0
2016-11-03 11:10:00,145.57,145.57,145.47,145.54,18279.0,124.3474,124.3474,124.262,124.3218,18279.0
2016-11-03 11:15:00,145.54,145.66,145.51,145.66,11924.0,124.3218,124.4243,124.2962,124.4243,11924.0
2016-11-03 11:20:00,145.66,145.68,145.52,145.52,10418.0,124.4243,124.4414,124.3047,124.3047,10418.0
2016-11-03 11:25:00,145.54,145.7,145.51,145.67,14113.0,124.3218,124.4585,124.2962,124.4329,14113.0
2016-11-03 11:30:00,145.69,145.8,145.66,145.7,12306.0,124.4499,124.5439,124.4243,124.4585,12306.0
2016-11-03 11:35:00,145.74,145.74,145.63,145.67,13030.0,124.4927,124.4927,124.3987,124.4329,13030.0
2016-11-03 11:40:00,145.68,145.69,145.36,145.41,19891.0,124.4414,124.4499,124.1681,124.2108,19891.0
2016-11-03 11:45:00,145.41,145.47,145.3,145.37,7822.0,124.2108,124.262,124.1168,124.1766,7822.0
2016-11-03 11:50:00,145.37,145.5,145.34,145.49,8150.0,124.1766,124.2876,124.151,124.2791,8150.0
2016-11-03 11:55:00,145.49,145.49,145.29,145.32,29683.0,124.2791,124.2791,124.1083,124.1339,29683.0
2016-11-03 12:00:00,145.29,145.34,145.24,145.29,12908.0,124.1083,124.151,124.0655,124.1083,12908.0
2016-11-03 12:05:00,145.3,145.4,145.25,145.34,9640.0,124.1168,124.2022,124.0741,124.151,9640.0
2016-11-03 12:10:00,145.34,145.35,145.19,145.19,18202.0,124.151,124.1595,124.0228,124.0228,18202.0
2016-11-03 12:15:00,145.18,145.26,145.03,145.21,22209.0,124.0143,124.0826,123.8862,124.0399,22209.0
2016-11-03 12:20:00,145.17,145.23,145.02,145.07,14261.0,124.0058,124.057,123.8776,123.9203,14261.0
2016-11-03 12:25:00,145.06,145.11,144.96,144.97,34050.0,123.9118,123.9545,123.8264,123.8349,34050.0
2016-11-03 12:30:00,144.99,145.01,144.88,144.88,17589.0,123.852,123.8691,123.758,123.758,17589.0
2016-11-03 12:35:00,144.88,145.02,144.85,144.94,52132.0,123.758,123.8776,123.7324,123.8093,52132.0
2016-11-03 12:40:00,144.96,144.99,144.91,144.99,13643.0,123.8264,123.852,123.7837,123.852,13643.0
2016-11-03 12:45:00,144.97,145.03,144.71,144.77,35413.0,123.8349,123.8862,123.6128,123.6641,35413.0
2016-11-03 12:50:00,144.77,144.95,144.7,144.93,17915.0,123.6641,123.8178,123.6043,123.8007,17915.0
2016-11-03 12:55:00,144.95,145.1,144.9,145.07,10488.0,123.8178,123.946,123.7751,123.9203,10488.0
2016-11-03 13:00:00,145.07,145.11,145.01,145.11,11180.0,123.9203,123.9545,123.8691,123.9545,11180.0
2016-11-03 13:05:00,145.11,145.14,144.97,145.04,10826.0,123.9545,123.9801,123.8349,123.8947,10826.0
2016-11-03 13:10:00,145.05,145.16,144.98,145.0,11595.0,123.9032,123.9972,123.8435,123.8605,11595.0
2016-11-03 13:15:00,144.99,145.02,144.93,144.97,14596.0,123.852,123.8776,123.8007,123.8349,14596.0
2016-11-03 13:20:00,144.99,145.04,144.9,145.01,8248.0,123.852,123.8947,123.7751,123.8691,8248.0
2016-11-03 13:25:00,145.01,145.26,144.98,145.14,17547.0,123.8691,124.0826,123.8435,123.9801,17547.0
2016-11-03 13:30:00,145.13,145.13,144.96,145.02,8628.0,123.9716,123.9716,123.8264,123.8776,8628.0
2016-11-03 13:35:00,145.01,145.03,144.92,144.94,11814.0,123.8691,123.8862,123.7922,123.8093,11814.0
2016-11-03 13:40:00,144.95,145.02,144.86,144.87,18134.0,123.8178,123.8776,123.7409,123.7495,18134.0
2016-11-03 13:45:00,144.88,144.88,144.8,144.85,10469.0,123.758,123.758,123.6897,123.7324,10469.0
2016-11-03 13:50:00,144.86,144.99,144.78,144.99,15863.0,123.7409,123.852,123.6726,123.852,15863.0
2016-11-03 13:55:00,144.99,144.99,144.83,144.9,15227.0,123.852,123.852,123.7153,123.7751,15227.0
2016-11-03 14:00:00,144.89,145.06,144.84,145.05,19869.0,123.7666,123.9118,123.7239,123.9032,19869.0
2016-11-03 14:05:00,145.08,145.14,145.0,145.11,14252.0,123.9289,123.9801,123.8605,123.9545,14252.0
2016-11-03 14:10:00,145.09,145.13,145.01,145.01,10336.0,123.9374,123.9716,123.8691,123.8691,10336.0
2016-11-03 14:15:00,145.03,145.04,144.9,144.95,10971.0,123.8862,123.8947,123.7751,123.8178,10971.0
2016-11-03 14:20:00,144.95,144.96,144.82,144.85,12802.0,123.8178,123.8264,123.7068,123.7324,12802.0
2016-11-03 14:25:00,144.88,144.93,144.82,144.92,13602.0,123.758,123.8007,123.7068,123.7922,13602.0
2016-11-03 14:30:00,144.92,144.94,144.72,144.73,16771.0,123.7922,123.8093,123.6214,123.6299,16771.0
2016-11-03 14:35:00,144.73,144.82,144.72,144.77,11731.0,123.6299,123.7068,123.6214,123.6641,11731.0
2016-11-03 14:40:00,144.77,144.79,144.72,144.72,14933.0,123.6641,123.6812,123.6214,123.6214,14933.0
2016-11-03 14:45:00,144.72,144.77,144.7,144.74,18093.0,123.6214,123.6641,123.6043,123.6384,18093.0
2016-11-03 14:50:00,144.74,144.76,144.57,144.65,19288.0,123.6384,123.6555,123.4932,123.5616,19288.0
2016-11-03 14:55:00,144.65,144.76,144.63,144.7,11623.0,123.5616,123.6555,123.5445,123.6043,11623.0
2016-11-03 15:00:00,144.69,144.7,144.51,144.58,40215.0,123.5957,123.6043,123.442,123.5018,40215.0
2016-11-03 15:05:00,144.55,144.57,144.37,144.37,25429.0,123.4761,123.4932,123.3224,123.3224,25429.0
2016-11-03 15:10:00,144.4,144.5,144.38,144.45,16380.0,123.348,123.4334,123.3309,123.3907,16380.0
2016-11-03 15:15:00,144.46,144.5,144.38,144.42,29660.0,123.3993,123.4334,123.3309,123.3651,29660.0
2016-11-03 15:20:00,144.42,144.5,144.35,144.48,24681.0,123.3651,123.4334,123.3053,123.4163,24681.0
2016-11-03 15:25:00,144.48,144.48,144.34,144.34,17661.0,123.4163,123.4163,123.2968,123.2968,17661.0
2016-11-03 15:30:00,144.36,144.41,144.21,144.23,30271.0,123.3138,123.3566,123.1857,123.2028,30271.0
2016-11-03 15:35:00,144.25,144.34,144.23,144.27,31659.0,123.2199,123.2968,123.2028,123.237,31659.0
2016-11-03 15:40:00,144.25,144.25,144.14,144.18,49493.0,123.2199,123.2199,123.1259,123.1601,49493.0
2016-11-03 15:45:00,144.18,144.31,144.16,144.2,47539.0,123.1601,123.2711,123.143,123.1772,47539.0
2016-11-03 15:50:00,144.22,144.37,144.2,144.35,42172.0,123.1943,123.3224,123.1772,123.3053,42172.0
2016-11-03 15:55:00,144.36,144.53,144.3,144.45,87072.0,123.3138,123.4591,123.2626,123.3907,87072.0
2016-11-04 09:30:00,143.0,145.0,143.0,144.15,155894.0,122.1521,123.8605,122.1521,123.1345,155894.0
2016-11-04 09:35:00,144.26,144.52,143.98,144.02,25881.0,123.2284,123.4505,122.9892,123.0234,25881.0
2016-11-04 09:40:00,144.05,144.06,143.51,143.59,33677.0,123.049,123.0576,122.5878,122.6561,33677.0
2016-11-04 09:45:00,143.6,143.92,143.53,143.66,92561.0,122.6646,122.938,122.6048,122.7159,92561.0
2016-11-04 09:50:00,143.68,143.97,143.5,143.92,23242.0,122.733,122.9807,122.5792,122.938,23242.0
2016-11-04 09:55:00,143.89,143.96,143.72,143.91,19871.0,122.9124,122.9722,122.7671,122.9294,19871.0
2016-11-04 10:00:00,143.89,144.14,143.83,143.92,13738.0,122.9124,123.1259,122.8611,122.938,13738.0
2016-11-04 10:05:00,143.87,143.92,143.61,143.65,18313.0,122.8953,122.938,122.6732,122.7074,18313.0
2016-11-04 10:10:00,143.63,143.66,143.46,143.54,34452.0,122.6903,122.7159,122.5451,122.6134,34452.0
2016-11-04 10:15:00,143.52,143.65,143.42,143.52,22133.0,122.5963,122.7074,122.5109,122.5963,22133.0
2016-11-04 10:20:00,143.5,143.51,143.09,143.13,36718.0,122.5792,122.5878,122.229,122.2632,36718.0
2016-11-04 10:25:00,143.12,143.28,143.09,143.11,29410.0,122.2546,122.3913,122.229,122.2461,29410.0
2016-11-04 10:30:00,143.09,143.28,143.04,143.19,21717.0,122.229,122.3913,122.1863,122.3144,21717.0
2016-11-04 10:35:00,143.18,143.36,143.18,143.36,28077.0,122.3059,122.4596,122.3059,122.4596,28077.0
2016-11-04 10:40:00,143.36,143.4,143.15,143.2,20961.0,122.4596,122.4938,122.2802,122.323,20961.0
2016-11-04 10:45:00,143.21,143.28,142.92,142.94,30538.0,122.3315,122.3913,122.0838,122.1009,30538.0
2016-11-04 10:50:00,142.97,143.05,142.93,142.97,21957.0,122.1265,122.1948,122.0923,122.1265,21957.0
2016-11-04 10:55:00,142.97,143.11,142.86,143.02,21082.0,122.1265,122.2461,122.0325,122.1692,21082.0
2016-11-04 11:00:00,142.98,143.15,142.92,143.11,26408.0,122.135,122.2802,122.0838,122.2461,26408.0
2016-11-04 11:05:00,143.11,143.15,143.0,143.05,12362.0,122.2461,122.2802,122.1521,122.1948,12362.0
2016-11-04 11:10:00,143.05,143.28,142.99,143.22,15379.0,122.1948,122.3913,122.1436,122.34,15379.0
2016-11-04 11:15:00,143.22,143.31,143.21,143.26,15085.0,122.34,122.4169,122.3315,122.3742,15085.0
2016-11-04 11:20:00,143.26,143.27,143.1,143.13,17503.0,122.3742,122.3828,122.2375,122.2632,17503.0
2016-11-04 11:25:00,143.14,143.23,143.11,143.15,16954.0,122.2717,122.3486,122.2461,122.2802,16954.0
2016-11-04 11:30:00,143.14,143.14,142.68,142.86,35033.0,122.2717,122.2717,121.8788,122.0325,35033.0
2016-11-04 11:35:00,142.86,142.9,142.82,142.82,12658.0,122.0325,122.0667,121.9984,121.9984,12658.0
2016-11-04 11:40:00,142.82,142.92,142.78,142.9,22331.0,121.9984,122.0838,121.9642,122.0667,22331.0
2016-11-04 11:45:00,142.88,142.88,142.65,142.65,19819.0,122.0496,122.0496,121.8531,121.8531,19819.0
2016-11-04 11:50:00,142.65,142.69,142.56,142.65,23814.0,121.8531,121.8873,121.7763,121.8531,23814.0
2016-11-04 11:55:00,142.67,142.68,142.45,142.5,50960.0,121.8702,121.8788,121.6823,121.725,50960.0
2016-11-04 12:00:00,142.51,142.66,142.51,142.61,22933.0,121.7336,121.8617,121.7336,121.819,22933.0
2016-11-04 12:05:00,142.61,142.75,142.6,142.69,28223.0,121.819,121.9386,121.8104,121.8873,28223.0
2016-11-04 12:10:00,142.7,142.89,142.69,142.85,30236.0,121.8959,122.0582,121.8873,122.024,30236.0
2016-11-04 12:15:00,142.85,142.85,142.76,142.8,20126.0,122.024,122.024,121.9471,121.9813,20126.0
2016-11-04 12:20:00,142.81,142.84,142.66,142.84,52213.0,121.9898,122.0154,121.8617,122.0154,52213.0
2016-11-04 12:25:00,142.84,143.06,142.82,142.95,14295.0,122.0154,122.2034,121.9984,122.1094,14295.0
2016-11-04 12:30:00,142.97,143.01,142.79,142.8,19239.0,122.1265,122.1607,121.9727,121.9813,19239.0
2016-11-04 12:35:00,142.8,142.81,142.67,142.68,23314.0,121.9813,121.9898,121.8702,121.8788,23314.0
2016-11-04 12:40:00,142.67,142.67,142.56,142.56,33187.0,121.8702,121.8702,121.7763,121.7763,33187.0
2016-11-04 12:45:00,142.59,142.63,142.51,142.55,32305.0,121.8019,121.8361,121.7336,121.7677,32305.0
2016-11-04 12:50:00,142.54,142.73,142.52,142.72,14233.0,121.7592,121.9215,121.7421,121.9129,14233.0
2016-11-04 12:55:00,142.72,142.77,142.67,142.74,16612.0,121.9129,121.9556,121.8702,121.93,16612.0
2016-11-04 13:00:00,142.75,142.78,142.7,142.73,14267.0,121.9386,121.9642,121.8959,121.9215,14267.0
2016-11-04 13:05:00,142.74,142.79,142.74,142.78,5184.0,121.93,121.9727,121.93,121.9642,5184.0
2016-11-04 13:10:00,142.79,142.93,142.77,142.92,15921.0,121.9727,122.0923,121.9556,122.0838,15921.0
2016-11-04 13:15:00,142.92,142.94,142.77,142.77,9979.0,122.0838,122.1009,121.9556,121.9556,9979.0
2016-11-04 13:20:00,142.78,142.81,142.74,142.77,7192.0,121.9642,121.9898,121.93,121.9556,7192.0
2016-11-04 13:25:00,142.77,142.77,142.66,142.73,12967.0,121.9556,121.9556,121.8617,121.9215,12967.0
2016-11-04 13:30:00,142.74,142.79,142.71,142.79,11607.0,121.93,121.9727,121.9044,121.9727,11607.0
2016-11-04 13:35:00,142.78,142.82,142.74,142.77,23143.0,121.9642,121.9984,121.93,121.9556,23143.0
2016-11-04 13:40:00,142.76,142.82,142.75,142.77,11059.0,121.9471,121.9984,121.9386,121.9556,11059.0
2016-11-04 13:45:00,142.78,142.8,142.72,142.74,17778.0,121.9642,121.9813,121.9129,121.93,17778.0
2016-11-04 13:50:00,142.75,142.76,142.65,142.65,30839.0,121.9386,121.9471,121.8531,121.8531,30839.0
2016-11-04 13:55:00,142.64,142.74,142.64,142.73,18085.0,121.8446,121.93,121.8446,121.9215,18085.0
2016-11-04 14:00:00,142.73,142.78,142.7,142.77,16945.0,121.9215,121.9642,121.8959,121.9556,16945.0
2016-11-04 14:05:00,142.75,142.8,142.72,142.72,20837.0,121.9386,121.9813,121.9129,121.9129,20837.0
2016-11-04 14:10:00,142.72,142.79,142.71,142.77,21361.0,121.9129,121.9727,121.9044,121.9556,21361.0
2016-11-04 14:15:00,142.79,142.79,142.64,142.65,14021.0,121.9727,121.9727,121.8446,121.8531,14021.0
2016-11-04 14:20:00,142.65,142.72,142.64,142.67,13377.0,121.8531,121.9129,121.8446,121.8702,13377.0
2016-11-04 14:25:00,142.67,142.7,142.66,142.69,20996.0,121.8702,121.8959,121.8617,121.8873,20996.0
2016-11-04 14:30:00,142.69,142.69,142.56,142.56,19860.0,121.8873,121.8873,121.7763,121.7763,19860.0
2016-11-04 14:35:00,142.55,142.56,142.5,142.52,19362.0,121.7677,121.7763,121.725,121.7421,19362.0
2016-11-04 14:40:00,142.52,142.66,142.52,142.63,11518.0,121.7421,121.8617,121.7421,121.8361,11518.0
2016-11-04 14:45:00,142.62,142.64,142.4,142.42,27797.0,121.8275,121.8446,121.6396,121.6567,27797.0
2016-11-04 14:50:00,142.44,142.59,142.41,142.46,17742.0,121.6738,121.8019,121.6481,121.6908,17742.0
2016-11-04 14:55:00,142.47,142.59,142.44,142.5,14544.0,121.6994,121.8019,121.6738,121.725,14544.0
2016-11-04 15:00:00,142.5,142.52,142.41,142.41,13857.0,121.725,121.7421,121.6481,121.6481,13857.0
2016-11-04 15:05:00,142.41,142.47,142.39,142.44,14026.0,121.6481,121.6994,121.631,121.6738,14026.0
2016-11-04 15:10:00,142.44,142.53,142.4,142.45,11363.0,121.6738,121.7506,121.6396,121.6823,11363.0
2016-11-04 15:15:00,142.45,142.59,142.45,142.56,18978.0,121.6823,121.8019,121.6823,121.7763,18978.0
2016-11-04 15:20:00,142.55,142.56,142.48,142.53,26664.0,121.7677,121.7763,121.7079,121.7506,26664.0
2016-11-04 15:25:00,142.51,142.64,142.51,142.58,19989.0,121.7336,121.8446,121.7336,121.7933,19989.0
2016-11-04 15:30:00,142.58,142.59,142.48,142.48,39959.0,121.7933,121.8019,121.7079,121.7079,39959.0
2016-11-04 15:35:00,142.5,142.5,142.28,142.35,29007.0,121.725,121.725,121.5371,121.5969,29007.0
2016-11-04 15:40:00,142.35,142.37,142.28,142.31,26915.0,121.5969,121.614,121.5371,121.5627,26915.0
2016-11-04 15:45:00,142.3,142.32,142.2,142.26,43399.0,121.5542,121.5713,121.4687,121.52,43399.0
2016-11-04 15:50:00,142.25,142.28,142.11,142.27,56658.0,121.5115,121.5371,121.3919,121.5285,56658.0
2016-11-04 15:55:00,142.28,142.39,142.24,142.24,95931.0,121.5371,121.631,121.5029,121.5029,95931.0
2016-11-07 09:30:00,143.39,143.42,142.75,143.11,96743.0,122.4853,122.5109,121.9386,122.2461,96743.0
2016-11-07 09:35:00,143.1,143.45,143.09,143.36,55257.0,122.2375,122.5365,122.229,122.4596,55257.0
2016-11-07 09:40:00,143.4,143.65,143.37,143.42,40718.0,122.4938,122.7074,122.4682,122.5109,40718.0
2016-11-07 09:45:00,143.43,143.54,143.4,143.44,31589.0,122.5194,122.6134,122.4938,122.528,31589.0
2016-11-07 09:50:00,143.4,143.47,143.28,143.43,21421.0,122.4938,122.5536,122.3913,122.5194,21421.0
2016-11-07 09:55:00,143.46,143.5,143.27,143.37,25184.0,122.5451,122.5792,122.3828,122.4682,25184.0
2016-11-07 10:00:00,143.38,143.38,143.08,143.16,75041.0,122.4767,122.4767,122.2205,122.2888,75041.0
2016-11-07 10:05:00,143.16,143.2,143.0,143.02,63610.0,122.2888,122.323,122.1521,122.1692,63610.0
2016-11-07 10:10:00,143.01,143.05,142.96,143.01,62547.0,122.1607,122.1948,122.1179,122.1607,62547.0
2016-11-07 10:15:00,143.0,143.11,142.99,143.04,33845.0,122.1521,122.2461,122.1436,122.1863,33845.0
2016-11-07 10:20:00,143.04,143.15,143.01,143.12,22579.0,122.1863,122.2802,122.1607,122.2546,22579.0
2016-11-07 10:25:00,143.12,143.13,142.97,143.01,27928.0,122.2546,122.2632,122.1265,122.1607,27928.0
2016-11-07 10:30:00,143.01,143.18,143.0,143.12,33049.0,122.1607,122.3059,122.1521,122.2546,33049.0
2016-11-07 10:35:00,143.15,143.39,143.15,143.37,27980.0,122.2802,122.4853,122.2802,122.4682,27980.0
2016-11-07 10:40:00,143.34,143.36,143.26,143.33,26180.0,122.4425,122.4596,122.3742,122.434,26180.0
2016-11-07 10:45:00,143.33,143.37,143.29,143.3,49001.0,122.434,122.4682,122.3998,122.4084,49001.0
2016-11-07 10:50:00,143.31,143.35,143.26,143.31,46820.0,122.4169,122.4511,122.3742,122.4169,46820.0
2016-11-07 10:55:00,143.33,143.36,143.26,143.3,43029.0,122.434,122.4596,122.3742,122.4084,43029.0
2016-11-07 11:00:00,143.3,143.36,143.28,143.34,40198.0,122.4084,122.4596,122.3913,122.4425,40198.0
2016-11-07 11:05:00,143.33,143.34,143.26,143.33,56195.0,122.434,122.4425,122.3742,122.434,56195.0
2016-11-07 11:10:00,143.32,143.59,143.32,143.5,38872.0,122.4255,122.6561,122.4255,122.5792,38872.0
2016-11-07 11:15:00,143.5,143.54,143.43,143.46,22882.0,122.5792,122.6134,122.5194,122.5451,22882.0
2016-11-07 11:20:00,143.44,143.55,143.44,143.51,28144.0,122.528,122.6219,122.528,122.5878,28144.0
2016-11-07 11:25:00,143.52,143.53,143.46,143.49,43224.0,122.5963,122.6048,122.5451,122.5707,43224.0
2016-11-07 11:30:00,143.49,143.54,143.48,143.53,26411.0,122.5707,122.6134,122.5621,122.6048,26411.0
2016-11-07 11:35:00,143.53,143.59,143.49,143.56,54360.0,122.6048,122.6561,122.5707,122.6305,54360.0
2016-11-07 11:40:00,143.56,143.6,143.53,143.58,21571.0,122.6305,122.6646,122.6048,122.6476,21571.0
2016-11-07 11:45:00,143.59,143.62,143.55,143.62,25753.0,122.6561,122.6817,122.6219,122.6817,25753.0
2016-11-07 11:50:00,143.61,143.63,143.56,143.63,18519.0,122.6732,122.6903,122.6305,122.6903,18519.0
2016-11-07 11:55:00,143.63,143.66,143.58,143.62,25331.0,122.6903,122.7159,122.6476,122.6817,25331.0
2016-11-07 12:00:00,143.62,143.65,143.6,143.61,35234.0,122.6817,122.7074,122.6646,122.6732,35234.0
2016-11-07 12:05:00,143.62,143.64,143.52,143.52,19211.0,122.6817,122.6988,122.5963,122.5963,19211.0
2016-11-07 12:10:00,143.5,143.5,143.45,143.48,28606.0,122.5792,122.5792,122.5365,122.5621,28606.0
2016-11-07 12:15:00,143.47,143.49,143.44,143.47,9868.0,122.5536,122.5707,122.528,122.5536,9868.0
2016-11-07 12:20:00,143.44,143.46,143.38,143.38,18630.0,122.528,122.5451,122.4767,122.4767,18630.0
2016-11-07 12:25:00,143.38,143.45,143.38,143.43,20521.0,122.4767,122.5365,122.4767,122.5194,20521.0
2016-11-07 12:30:00,143.44,143.46,143.4,143.43,23053.0,122.528,122.5451,122.4938,122.5194,23053.0
2016-11-07 12:35:00,143.43,143.43,143.37,143.38,16278.0,122.5194,122.5194,122.4682,122.4767,16278.0
2016-11-07 12:40:00,143.36,143.39,143.3,143.34,13833.0,122.4596,122.4853,122.4084,122.4425,13833.0
2016-11-07 12:45:00,143.35,143.35,143.26,143.29,13786.0,122.4511,122.4511,122.3742,122.3998,13786.0
2016-11-07 12:50:00,143.3,143.3,143.14,143.16,25569.0,122.4084,122.4084,122.2717,122.2888,25569.0
2016-11-07 12:55:00,143.14,143.19,143.09,143.13,53195.0,122.2717,122.3144,122.229,122.2632,53195.0
2016-11-07 13:00:00,143.12,143.15,143.06,143.09,26126.0,122.2546,122.2802,122.2034,122.229,26126.0
2016-11-07 13:05:00,143.1,143.26,143.08,143.25,26956.0,122.2375,122.3742,122.2205,122.3657,26956.0
2016-11-07 13:10:00,143.25,143.25,143.19,143.25,11808.0,122.3657,122.3657,122.3144,122.3657,11808.0
2016-11-07 13:15:00,143.24,143.32,143.2,143.3,9683.0,122.3571,122.4255,122.323,122.4084,9683.0
2016-11-07 13:20:00,143.31,143.32,143.28,143.31,18786.0,122.4169,122.4255,122.3913,122.4169,18786.0
2016-11-07 13:25:00,143.31,143.41,143.3,143.4,12675.0,122.4169,122.5023,122.4084,122.4938,12675.0
2016-11-07 13:30:00,143.41,143.55,143.41,143.5,29546.0,122.5023,122.6219,122.5023,122.5792,29546.0
2016-11-07 13:35:00,143.5,143.55,143.45,143.49,14089.0,122.5792,122.6219,122.5365,122.5707,14089.0
2016-11-07 13:40:00,143.48,143.53,143.43,143.44,15172.0,122.5621,122.6048,122.5194,122.528,15172.0
2016-11-07 13:45:00,143.44,143.52,143.43,143.47,13329.0,122.528,122.5963,122.5194,122.5536,13329.0
2016-11-07 13:50:00,143.48,143.51,143.47,143.5,11462.0,122.5621,122.5878,122.5536,122.5792,11462.0
2016-11-07 13:55:00,143.5,143.53,143.47,143.5,21162.0,122.5792,122.6048,122.5536,122.5792,21162.0
2016-11-07 14:00:00,143.5,143.56,143.49,143.52,15606.0,122.5792,122.6305,122.5707,122.5963,15606.0
2016-11-07 14:05:00,143.52,143.52,143.42,143.46,22023.0,122.5963,122.5963,122.5109,122.5451,22023.0
2016-11-07 14:10:00,143.47,143.48,143.31,143.32,16115.0,122.5536,122.5621,122.4169,122.4255,16115.0
2016-11-07 14:15:00,143.34,143.41,143.32,143.38,16298.0,122.4425,122.5023,122.4255,122.4767,16298.0
2016-11-07 14:20:00,143.38,143.38,143.3,143.3,16594.0,122.4767,122.4767,122.4084,122.4084,16594.0
2016-11-07 14:25:00,143.29,143.32,143.24,143.26,20243.0,122.3998,122.4255,122.3571,122.3742,20243.0
2016-11-07 14:30:00,143.26,143.3,143.26,143.27,16531.0,122.3742,122.4084,122.3742,122.3828,16531.0
2016-11-07 14:35:00,143.27,143.28,143.26,143.27,12775.0,122.3828,122.3913,122.3742,122.3828,12775.0
2016-11-07 14:40:00,143.27,143.3,143.25,143.29,14529.0,122.3828,122.4084,122.3657,122.3998,14529.0
2016-11-07 14:45:00,143.28,143.31,143.18,143.18,16687.0,122.3913,122.4169,122.3059,122.3059,16687.0
2016-11-07 14:50:00,143.19,143.24,143.16,143.17,18592.0,122.3144,122.3571,122.2888,122.2973,18592.0
2016-11-07 14:55:00,143.16,143.18,143.07,143.1,19697.0,122.2888,122.3059,122.2119,122.2375,19697.0
2016-11-07 15:00:00,143.09,143.17,143.08,143.17,16670.0,122.229,122.2973,122.2205,122.2973,16670.0
2016-11-07 15:05:00,143.16,143.16,143.1,143.13,23517.0,122.2888,122.2888,122.2375,122.2632,23517.0
2016-11-07 15:10:00,143.14,143.18,143.13,143.16,17413.0,122.2717,122.3059,122.2632,122.2888,17413.0
2016-11-07 15:15:00,143.17,143.3,143.09,143.28,19116.0,122.2973,122.4084,122.229,122.3913,19116.0
2016-11-07 15:20:00,143.3,143.38,143.26,143.37,10832.0,122.4084,122.4767,122.3742,122.4682,10832.0
2016-11-07 15:25:00,143.37,143.37,143.29,143.32,21081.0,122.4682,122.4682,122.3998,122.4255,21081.0
2016-11-07 15:30:00,143.32,143.33,143.15,143.15,17551.0,122.4255,122.434,122.2802,122.2802,17551.0
2016-11-07 15:35:00,143.15,143.24,143.15,143.23,27399.0,122.2802,122.3571,122.2802,122.3486,27399.0
2016-11-07 15:40:00,143.23,143.25,143.19,143.22,39221.0,122.3486,122.3657,122.3144,122.34,39221.0
2016-11-07 15:45:00,143.21,143.32,143.21,143.31,68014.0,122.3315,122.4255,122.3315,122.4169,68014.0
2016-11-07 15:50:00,143.32,143.49,143.31,143.44,90341.0,122.4255,122.5707,122.4169,122.528,90341.0
2016-11-07 15:55:00,143.43,143.57,143.41,143.53,171445.0,122.5194,122.639,122.5023,122.6048,171445.0
2016-11-08 09:30:00,143.89,144.19,143.8,144.17,76000.0,122.9124,123.1686,122.8355,123.1515,76000.0
2016-11-08 09:35:00,144.17,144.34,143.89,144.3,41627.0,123.1515,123.2968,122.9124,123.2626,41627.0
2016-11-08 09:40:00,144.3,144.42,144.18,144.3,37585.0,123.2626,123.3651,123.1601,123.2626,37585.0
2016-11-08 09:45:00,144.37,144.8,144.33,144.66,45215.0,123.3224,123.6897,123.2882,123.5701,45215.0
2016-11-08 09:50:00,144.59,144.63,144.43,144.6,25608.0,123.5103,123.5445,123.3736,123.5189,25608.0
2016-11-08 09:55:00,144.62,144.77,144.5,144.68,29920.0,123.5359,123.6641,123.4334,123.5872,29920.0
2016-11-08 10:00:00,144.68,144.94,144.65,144.85,33642.0,123.5872,123.8093,123.5616,123.7324,33642.0
2016-11-08 10:05:00,144.89,145.13,144.83,144.83,48529.0,123.7666,123.9716,123.7153,123.7153,48529.0
2016-11-08 10:10:00,144.86,145.07,144.86,144.95,24878.0,123.7409,123.9203,123.7409,123.8178,24878.0
2016-11-08 10:15:00,144.96,145.0,144.84,144.9,39106.0,123.8264,123.8605,123.7239,123.7751,39106.0
2016-11-08 10:20:00,144.91,145.1,144.79,144.92,44234.0,123.7837,123.946,123.6812,123.7922,44234.0
2016-11-08 10:25:00,144.91,144.99,144.89,144.91,25539.0,123.7837,123.852,123.7666,123.7837,25539.0
2016-11-08 10:30:00,144.9,145.11,144.89,144.97,29291.0,123.7751,123.9545,123.7666,123.8349,29291.0
2016-11-08 10:35:00,144.96,145.03,144.89,144.92,27024.0,123.8264,123.8862,123.7666,123.7922,27024.0
2016-11-08 10:40:00,144.93,145.02,144.89,144.97,18490.0,123.8007,123.8776,123.7666,123.8349,18490.0
2016-11-08 10:45:00,144.99,145.0,144.89,144.95,29728.0,123.852,123.8605,123.7666,123.8178,29728.0
2016-11-08 10:50:00,144.95,144.98,144.89,144.89,11293.0,123.8178,123.8435,123.7666,123.7666,11293.0
2016-11-08 10:55:00,144.87,144.92,144.69,144.79,10174.0,123.7495,123.7922,123.5957,123.6812,10174.0
2016-11-08 11:00:00,144.78,144.91,144.64,144.66,79369.0,123.6726,123.7837,123.553,123.5701,79369.0
2016-11-08 11:05:00,144.65,145.16,144.64,145.09,32864.0,123.5616,123.9972,123.553,123.9374,32864.0
2016-11-08 11:10:00,145.12,145.29,145.09,145.25,21103.0,123.963,124.1083,123.9374,124.0741,21103.0
2016-11-08 11:15:00,145.26,145.44,145.25,145.4,36472.0,124.0826,124.2364,124.0741,124.2022,36472.0
2016-11-08 11:20:00,145.38,145.5,145.27,145.3,27703.0,124.1851,124.2876,124.0912,124.1168,27703.0
2016-11-08 11:25:00,145.31,145.34,145.22,145.34,14038.0,124.1253,124.151,124.0485,124.151,14038.0
2016-11-08 11:30:00,145.35,145.57,145.31,145.57,18658.0,124.1595,124.3474,124.1253,124.3474,18658.0
2016-11-08 11:35:00,145.58,145.75,145.38,145.75,111584.0,124.356,124.5012,124.1851,124.5012,111584.0
2016-11-08 11:40:00,145.76,145.99,145.69,145.98,67832.0,124.5097,124.7062,124.4499,124.6977,67832.0
2016-11-08 11:45:00,145.99,146.03,145.52,145.64,64353.0,124.7062,124.7404,124.3047,124.4072,64353.0
2016-11-08 11:50:00,145.63,145.72,145.5,145.63,9186.0,124.3987,124.4756,124.2876,124.3987,9186.0
2016-11-08 11:55:00,145.66,145.75,145.58,145.75,19672.0,124.4243,124.5012,124.356,124.5012,19672.0
2016-11-08 12:00:00,145.82,145.88,145.61,145.64,12809.0,124.561,124.6122,124.3816,124.4072,12809.0
2016-11-08 12:05:00,145.66,145.69,145.59,145.68,17737.0,124.4243,124.4499,124.3645,124.4414,17737.0
2016-11-08 12:10:00,145.7,145.76,145.62,145.73,11376.0,124.4585,124.5097,124.3901,124.4841,11376.0
2016-11-08 12:15:00,145.72,145.82,145.66,145.74,10700.0,124.4756,124.561,124.4243,124.4927,10700.0
2016-11-08 12:20:00,145.74,145.83,145.71,145.74,15313.0,124.4927,124.5695,124.467,124.4927,15313.0
2016-11-08 12:25:00,145.75,145.8,145.71,145.78,7958.0,124.5012,124.5439,124.467,124.5268,7958.0
2016-11-08 12:30:00,145.78,145.82,145.69,145.69,16796.0,124.5268,124.561,124.4499,124.4499,16796.0
2016-11-08 12:35:00,145.7,145.93,145.69,145.88,20814.0,124.4585,124.655,124.4499,124.6122,20814.0
2016-11-08 12:40:00,145.87,145.89,145.79,145.88,7905.0,124.6037,124.6208,124.5354,124.6122,7905.0
2016-11-08 12:45:00,145.88,145.88,145.71,145.84,8627.0,124.6122,124.6122,124.467,124.5781,8627.0
2016-11-08 12:50:00,145.89,146.02,145.82,145.93,13999.0,124.6208,124.7318,124.561,124.655,13999.0
2016-11-08 12:55:00,145.91,145.99,145.91,145.97,5586.0,124.6379,124.7062,124.6379,124.6891,5586.0
2016-11-08 13:00:00,145.97,146.02,145.78,145.81,28333.0,124.6891,124.7318,124.5268,124.5524,28333.0
2016-11-08 13:05:00,145.79,145.82,145.51,145.6,12970.0,124.5354,124.561,124.2962,124.3731,12970.0
2016-11-08 13:10:00,145.61,145.75,145.57,145.73,18992.0,124.3816,124.5012,124.3474,124.4841,18992.0
2016-11-08 13:15:00,145.7,145.83,145.64,145.83,58328.0,124.4585,124.5695,124.4072,124.5695,58328.0
2016-11-08 13:20:00,145.83,145.9,145.74,145.76,12622.0,124.5695,124.6293,124.4927,124.5097,12622.0
2016-11-08 13:25:00,145.75,145.81,145.65,145.66,27344.0,124.5012,124.5524,124.4158,124.4243,27344.0
2016-11-08 13:30:00,145.64,145.76,145.64,145.74,11442.0,124.4072,124.5097,124.4072,124.4927,11442.0
2016-11-08 13:35:00,145.69,145.83,145.64,145.83,22470.0,124.4499,124.5695,124.4072,124.5695,22470.0
2016-11-08 13:40:00,145.82,146.04,145.82,145.94,29403.0,124.561,124.7489,124.561,124.6635,29403.0
2016-11-08 13:45:00,145.91,145.94,145.88,145.9,7919.0,124.6379,124.6635,124.6122,124.6293,7919.0
2016-11-08 13:50:00,145.88,145.9,145.84,145.85,31700.0,124.6122,124.6293,124.5781,124.5866,31700.0
2016-11-08 13:55:00,145.85,146.05,145.85,146.02,51942.0,124.5866,124.7575,124.5866,124.7318,51942.0
2016-11-08 14:00:00,146.04,146.15,145.91,145.95,37491.0,124.7489,124.8429,124.6379,124.672,37491.0
2016-11-08 14:05:00,145.94,145.98,145.92,145.96,22765.0,124.6635,124.6977,124.6464,124.6806,22765.0
2016-11-08 14:10:00,145.96,146.0,145.78,145.83,20664.0,124.6806,124.7147,124.5268,124.5695,20664.0
2016-11-08 14:15:00,145.82,145.86,145.74,145.86,19601.0,124.561,124.5952,124.4927,124.5952,19601.0
2016-11-08 14:20:00,145.85,146.1,145.83,146.05,37921.0,124.5866,124.8002,124.5695,124.7575,37921.0
2016-11-08 14:25:00,146.04,146.45,145.95,146.32,94773.0,124.7489,125.0991,124.672,124.9881,94773.0
2016-11-08 14:30:00,146.33,146.4,146.03,146.09,36217.0,124.9966,125.0564,124.7404,124.7916,36217.0
2016-11-08 14:35:00,146.05,146.21,146.04,146.18,14659.0,124.7575,124.8941,124.7489,124.8685,14659.0
2016-11-08 14:40:00,146.16,146.18,145.98,146.06,18092.0,124.8514,124.8685,124.6977,124.766,18092.0
2016-11-08 14:45:00,146.04,146.1,145.96,146.05,15672.0,124.7489,124.8002,124.6806,124.7575,15672.0
2016-11-08 14:50:00,146.05,146.29,146.01,146.29,30381.0,124.7575,124.9625,124.7233,124.9625,30381.0
2016-11-08 14:55:00,146.31,146.31,146.1,146.15,34588.0,124.9796,124.9796,124.8002,124.8429,34588.0
2016-11-08 15:00:00,146.11,146.26,146.1,146.25,22861.0,124.8087,124.9368,124.8002,124.9283,22861.0
2016-11-08 15:05:00,146.26,146.56,146.24,146.55,42484.0,124.9368,125.1931,124.9198,125.1846,42484.0
2016-11-08 15:10:00,146.55,146.63,146.5,146.53,42515.0,125.1846,125.2529,125.1419,125.1675,42515.0
2016-11-08 15:15:00,146.52,146.56,146.43,146.46,59420.0,125.1589,125.1931,125.0821,125.1077,59420.0
2016-11-08 15:20:00,146.47,146.54,146.41,146.47,51225.0,125.1162,125.176,125.065,125.1162,51225.0
2016-11-08 15:25:00,146.46,146.47,146.24,146.29,38412.0,125.1077,125.1162,124.9198,124.9625,38412.0
2016-11-08 15:30:00,146.32,146.49,146.29,146.44,41545.0,124.9881,125.1333,124.9625,125.0906,41545.0
2016-11-08 15:35:00,146.44,146.57,146.43,146.55,69029.0,125.0906,125.2016,125.0821,125.1846,69029.0
2016-11-08 15:40:00,146.56,146.57,146.45,146.48,46415.0,125.1931,125.2016,125.0991,125.1248,46415.0
2016-11-08 15:45:00,146.48,146.51,146.35,146.35,72157.0,125.1248,125.1504,125.0137,125.0137,72157.0
2016-11-08 15:50:00,146.33,146.34,145.97,146.03,90961.0,124.9966,125.0052,124.6891,124.7404,90961.0
2016-11-08 15:55:00,146.03,146.12,145.98,146.09,124532.0,124.7404,124.8173,124.6977,124.7916,124532.0
2016-11-09 09:30:00,144.3,145.72,143.54,145.42,167910.0,123.2626,124.4756,122.6134,124.2193,167910.0
2016-11-09 09:35:00,145.2,145.68,144.73,145.65,107603.0,124.0314,124.4414,123.6299,124.4158,107603.0
2016-11-09 09:40:00,145.59,146.15,145.17,146.15,94882.0,124.3645,124.8429,124.0058,124.8429,94882.0
2016-11-09 09:45:00,146.15,146.15,145.64,146.01,69145.0,124.8429,124.8429,124.4072,124.7233,69145.0
2016-11-09 09:50:00,146.1,146.14,145.64,146.05,81933.0,124.8002,124.8343,124.4072,124.7575,81933.0
2016-11-09 09:55:00,146.01,146.19,145.95,146.03,28624.0,124.7233,124.877,124.672,124.7404,28624.0
2016-11-09 10:00:00,146.05,146.21,145.78,146.05,52439.0,124.7575,124.8941,124.5268,124.7575,52439.0
2016-11-09 10:05:00,146.05,146.29,145.94,145.94,29993.0,124.7575,124.9625,124.6635,124.6635,29993.0
2016-11-09 10:10:00,145.97,146.14,145.84,146.01,38457.0,124.6891,124.8343,124.5781,124.7233,38457.0
2016-11-09 10:15:00,146.06,146.06,145.8,145.91,81986.0,124.766,124.766,124.5439,124.6379,81986.0
2016-11-09 10:20:00,145.87,146.04,145.7,145.83,91460.0,124.6037,124.7489,124.4585,124.5695,91460.0
2016-11-09 10:25:00,145.8,145.94,145.52,145.65,65996.0,124.5439,124.6635,124.3047,124.4158,65996.0
2016-11-09 10:30:00,145.6,145.78,145.5,145.5,20174.0,124.3731,124.5268,124.2876,124.2876,20174.0
2016-11-09 10:35:00,145.5,145.7,145.41,145.52,18419.0,124.2876,124.4585,124.2108,124.3047,18419.0
2016-11-09 10:40:00,145.51,145.74,145.35,145.59,17787.0,124.2962,124.4927,124.1595,124.3645,17787.0
2016-11-09 10:45:00,145.6,145.6,145.29,145.29,22691.0,124.3731,124.3731,124.1083,124.1083,22691.0
2016-11-09 10:50:00,145.31,145.56,145.28,145.5,21891.0,124.1253,124.3389,124.0997,124.2876,21891.0
2016-11-09 10:55:00,145.49,145.77,145.47,145.73,30663.0,124.2791,124.5183,124.262,124.4841,30663.0
2016-11-09 11:00:00,145.69,145.84,145.69,145.76,16843.0,124.4499,124.5781,124.4499,124.5097,16843.0
2016-11-09 11:05:00,145.68,145.8,145.63,145.78,17228.0,124.4414,124.5439,124.3987,124.5268,17228.0
2016-11-09 11:10:00,145.79,145.96,145.77,145.96,7076.0,124.5354,124.6806,124.5183,124.6806,7076.0
2016-11-09 11:15:00,145.98,146.23,145.98,146.18,13729.0,124.6977,124.9112,124.6977,124.8685,13729.0
2016-11-09 11:20:00,146.14,146.44,146.11,146.29,27230.0,124.8343,125.0906,124.8087,124.9625,27230.0
2016-11-09 11:25:00,146.33,146.5,146.17,146.45,27015.0,124.9966,125.1419,124.86,125.0991,27015.0
2016-11-09 11:30:00,146.46,146.88,146.41,146.88,27736.0,125.1077,125.4665,125.065,125.4665,27736.0
2016-11-09 11:35:00,146.83,146.98,146.78,146.98,41123.0,125.4237,125.5519,125.381,125.5519,41123.0
2016-11-09 11:40:00,146.98,147.15,146.82,147.14,78526.0,125.5519,125.6971,125.4152,125.6885,78526.0
2016-11-09 11:45:00,147.11,147.39,146.98,147.18,72790.0,125.6629,125.9021,125.5519,125.7227,72790.0
2016-11-09 11:50:00,147.24,147.24,147.0,147.14,18389.0,125.774,125.774,125.569,125.6885,18389.0
2016-11-09 11:55:00,147.07,147.11,146.84,146.9,32631.0,125.6288,125.6629,125.4323,125.4835,32631.0
2016-11-09 12:00:00,146.8,146.84,146.64,146.64,12812.0,125.3981,125.4323,125.2614,125.2614,12812.0
2016-11-09 12:05:00,146.74,146.8,146.54,146.54,9474.0,125.3469,125.3981,125.176,125.176,9474.0
2016-11-09 12:10:00,146.53,146.66,146.45,146.57,12658.0,125.1675,125.2785,125.0991,125.2016,12658.0
2016-11-09 12:15:00,146.56,146.65,146.46,146.5,21608.0,125.1931,125.27,125.1077,125.1419,21608.0
2016-11-09 12:20:00,146.49,146.53,146.41,146.47,11342.0,125.1333,125.1675,125.065,125.1162,11342.0
2016-11-09 12:25:00,146.46,146.5,146.35,146.47,9431.0,125.1077,125.1419,125.0137,125.1162,9431.0
2016-11-09 12:30:00,146.4,146.69,146.4,146.65,28651.0,125.0564,125.3042,125.0564,125.27,28651.0
2016-11-09 12:35:00,146.7,146.83,146.61,146.64,27734.0,125.3127,125.4237,125.2358,125.2614,27734.0
2016-11-09 12:40:00,146.7,146.74,146.56,146.59,10526.0,125.3127,125.3469,125.1931,125.2187,10526.0
2016-11-09 12:45:00,146.6,146.65,146.42,146.48,4023.0,125.2273,125.27,125.0735,125.1248,4023.0
2016-11-09 12:50:00,146.47,146.63,146.45,146.46,6268.0,125.1162,125.2529,125.0991,125.1077,6268.0
2016-11-09 12:55:00,146.41,146.76,146.4,146.7,9430.0,125.065,125.3639,125.0564,125.3127,9430.0
2016-11-09 13:00:00,146.73,146.8,146.52,146.55,37576.0,125.3383,125.3981,125.1589,125.1846,37576.0
2016-11-09 13:05:00,146.56,146.71,146.45,146.52,12030.0,125.1931,125.3212,125.0991,125.1589,12030.0
2016-11-09 13:10:00,146.46,146.75,146.41,146.67,6080.0,125.1077,125.3554,125.065,125.2871,6080.0
2016-11-09 13:15:00,146.66,146.72,146.35,146.42,13625.0,125.2785,125.3298,125.0137,125.0735,13625.0
2016-11-09 13:20:00,146.37,146.37,145.92,146.0,21388.0,125.0308,125.0308,124.6464,124.7147,21388.0
2016-11-09 13:25:00,146.05,146.05,145.81,145.93,25912.0,124.7575,124.7575,124.5524,124.655,25912.0
2016-11-09 13:30:00,145.89,146.29,145.85,146.29,10823.0,124.6208,124.9625,124.5866,124.9625,10823.0
2016-11-09 13:35:00,146.26,146.31,146.09,146.18,6762.0,124.9368,124.9796,124.7916,124.8685,6762.0
2016-11-09 13:40:00,146.22,146.62,146.21,146.6,8766.0,124.9027,125.2444,124.8941,125.2273,8766.0
2016-11-09 13:45:00,146.6,146.74,146.51,146.7,11203.0,125.2273,125.3469,125.1504,125.3127,11203.0
2016-11-09 13:50:00,146.74,146.79,146.66,146.75,14038.0,125.3469,125.3896,125.2785,125.3554,14038.0
2016-11-09 13:55:00,146.74,146.76,146.48,146.48,18191.0,125.3469,125.3639,125.1248,125.1248,18191.0
2016-11-09 14:00:00,146.49,146.5,146.33,146.39,11006.0,125.1333,125.1419,124.9966,125.0479,11006.0
2016-11-09 14:05:00,146.41,146.46,146.28,146.39,13195.0,125.065,125.1077,124.9539,125.0479,13195.0
2016-11-09 14:10:00,146.35,146.61,146.35,146.37,15588.0,125.0137,125.2358,125.0137,125.0308,15588.0
2016-11-09 14:15:00,146.4,146.61,146.39,146.46,17302.0,125.0564,125.2358,125.0479,125.1077,17302.0
2016-11-09 14:20:00,146.51,146.57,146.41,146.54,12347.0,125.1504,125.2016,125.065,125.176,12347.0
2016-11-09 14:25:00,146.56,146.64,146.49,146.54,13514.0,125.1931,125.2614,125.1333,125.176,13514.0
2016-11-09 14:30:00,146.55,146.8,146.55,146.72,73241.0,125.1846,125.3981,125.1846,125.3298,73241.0
2016-11-09 14:35:00,146.75,146.87,146.53,146.87,22222.0,125.3554,125.4579,125.1675,125.4579,22222.0
2016-11-09 14:40:00,146.9,146.98,146.86,146.95,14547.0,125.4835,125.5519,125.4494,125.5262,14547.0
2016-11-09 14:45:00,146.93,147.02,146.72,146.77,16139.0,125.5092,125.586,125.3298,125.3725,16139.0
2016-11-09 14:50:00,146.75,146.81,146.58,146.68,14214.0,125.3554,125.4067,125.2102,125.2956,14214.0
2016-11-09 14:55:00,146.68,146.83,146.62,146.67,11471.0,125.2956,125.4237,125.2444,125.2871,11471.0
2016-11-09 15:00:00,146.7,146.87,146.67,146.87,11115.0,125.3127,125.4579,125.2871,125.4579,11115.0
2016-11-09 15:05:00,146.88,146.88,146.72,146.77,14583.0,125.4665,125.4665,125.3298,125.3725,14583.0
2016-11-09 15:10:00,146.79,146.88,146.77,146.83,29443.0,125.3896,125.4665,125.3725,125.4237,29443.0
2016-11-09 15:15:00,146.82,146.87,146.61,146.83,62474.0,125.4152,125.4579,125.2358,125.4237,62474.0
2016-11-09 15:20:00,146.84,146.96,146.78,146.94,22379.0,125.4323,125.5348,125.381,125.5177,22379.0
2016-11-09 15:25:00,146.95,147.08,146.94,146.97,23000.0,125.5262,125.6373,125.5177,125.5433,23000.0
2016-11-09 15:30:00,146.94,147.01,146.82,146.9,30166.0,125.5177,125.5775,125.4152,125.4835,30166.0
2016-11-09 15:35:00,146.91,146.91,146.67,146.74,34798.0,125.4921,125.4921,125.2871,125.3469,34798.0
2016-11-09 15:40:00,146.72,146.87,146.65,146.78,31822.0,125.3298,125.4579,125.27,125.381,31822.0
2016-11-09 15:45:00,146.76,146.77,146.55,146.7,38936.0,125.3639,125.3725,125.1846,125.3127,38936.0
2016-11-09 15:50:00,146.7,146.76,146.63,146.64,42364.0,125.3127,125.3639,125.2529,125.2614,42364.0
2016-11-09 15:55:00,146.63,146.86,146.59,146.79,98196.0,125.2529,125.4494,125.2187,125.3896,98196.0
2016-11-10 09:30:00,147.06,148.32,147.06,148.26,137718.0,125.6202,126.6965,125.6202,126.6453,137718.0
2016-11-10 09:35:00,148.26,148.83,148.16,148.83,111587.0,126.6453,127.1322,126.5598,127.1322,111587.0
2016-11-10 09:40:00,148.83,149.51,148.6,149.41,109915.0,127.1322,127.713,126.9357,127.6276,109915.0
2016-11-10 09:45:00,149.37,150.0,149.22,149.88,151348.0,127.5934,128.1316,127.4653,128.0291,151348.0
2016-11-10 09:50:00,149.84,149.88,149.3,149.35,81305.0,127.9949,128.0291,127.5336,127.5764,81305.0
2016-11-10 09:55:00,149.31,149.32,148.39,148.46,61085.0,127.5422,127.5507,126.7563,126.8161,61085.0
2016-11-10 10:00:00,148.43,148.86,148.43,148.83,39989.0,126.7905,127.1578,126.7905,127.1322,39989.0
2016-11-10 10:05:00,148.8,148.86,148.4,148.54,33770.0,127.1065,127.1578,126.7649,126.8844,33770.0
2016-11-10 10:10:00,148.55,148.71,148.05,148.05,42441.0,126.893,127.0297,126.4659,126.4659,42441.0
2016-11-10 10:15:00,148.03,148.26,147.52,147.52,46655.0,126.4488,126.6453,126.0131,126.0131,46655.0
2016-11-10 10:20:00,147.52,147.85,147.37,147.46,54893.0,126.0131,126.295,125.885,125.9619,54893.0
2016-11-10 10:25:00,147.5,147.5,147.07,147.18,52297.0,125.9961,125.9961,125.6288,125.7227,52297.0
2016-11-10 10:30:00,147.25,147.66,147.19,147.47,27060.0,125.7825,126.1327,125.7313,125.9704,27060.0
2016-11-10 10:35:00,147.55,147.62,147.3,147.37,32896.0,126.0388,126.0986,125.8252,125.885,32896.0
2016-11-10 10:40:00,147.39,147.82,147.39,147.79,22380.0,125.9021,126.2694,125.9021,126.2438,22380.0
2016-11-10 10:45:00,147.76,148.54,147.75,148.4,41172.0,126.2182,126.8844,126.2096,126.7649,41172.0
2016-11-10 10:50:00,148.4,148.54,148.33,148.45,43465.0,126.7649,126.8844,126.7051,126.8076,43465.0
2016-11-10 10:55:00,148.41,148.53,148.05,148.11,78572.0,126.7734,126.8759,126.4659,126.5171,78572.0
2016-11-10 11:00:00,148.07,148.28,147.58,147.58,36326.0,126.483,126.6623,126.0644,126.0644,36326.0
2016-11-10 11:05:00,147.61,147.94,147.52,147.52,14924.0,126.09,126.3719,126.0131,126.0131,14924.0
2016-11-10 11:10:00,147.5,147.8,147.48,147.73,15804.0,125.9961,126.2523,125.979,126.1925,15804.0
2016-11-10 11:15:00,147.74,147.86,147.52,147.65,16714.0,126.2011,126.3036,126.0131,126.1242,16714.0
2016-11-10 11:20:00,147.7,147.88,147.56,147.83,82272.0,126.1669,126.3207,126.0473,126.278,82272.0
2016-11-10 11:25:00,147.9,147.9,147.49,147.59,15053.0,126.3377,126.3377,125.9875,126.0729,15053.0
2016-11-10 11:30:00,147.63,147.78,147.42,147.44,14406.0,126.1071,126.2352,125.9277,125.9448,14406.0
2016-11-10 11:35:00,147.47,147.52,147.15,147.15,18410.0,125.9704,126.0131,125.6971,125.6971,18410.0
2016-11-10 11:40:00,147.18,147.72,147.18,147.57,13688.0,125.7227,126.184,125.7227,126.0559,13688.0
2016-11-10 11:45:00,147.57,147.65,147.37,147.47,12443.0,126.0559,126.1242,125.885,125.9704,12443.0
2016-11-10 11:50:00,147.43,147.47,147.01,147.24,19346.0,125.9363,125.9704,125.5775,125.774,19346.0
2016-11-10 11:55:00,147.25,147.35,146.88,146.9,63067.0,125.7825,125.8679,125.4665,125.4835,63067.0
2016-11-10 12:00:00,146.88,147.24,146.84,147.14,15927.0,125.4665,125.774,125.4323,125.6885,15927.0
2016-11-10 12:05:00,147.19,147.4,147.09,147.11,14711.0,125.7313,125.9106,125.6458,125.6629,14711.0
2016-11-10 12:10:00,147.1,147.39,147.1,147.25,19199.0,125.6544,125.9021,125.6544,125.7825,19199.0
2016-11-10 12:15:00,147.28,147.46,147.16,147.26,38496.0,125.8081,125.9619,125.7056,125.7911,38496.0
2016-11-10 12:20:00,147.26,147.46,147.17,147.3,33842.0,125.7911,125.9619,125.7142,125.8252,33842.0
2016-11-10 12:25:00,147.3,147.47,147.25,147.42,41237.0,125.8252,125.9704,125.7825,125.9277,41237.0
2016-11-10 12:30:00,147.39,147.44,147.21,147.39,62122.0,125.9021,125.9448,125.7483,125.9021,62122.0
2016-11-10 12:35:00,147.39,147.44,147.29,147.4,11126.0,125.9021,125.9448,125.8167,125.9106,11126.0
2016-11-10 12:40:00,147.36,147.37,147.02,147.06,17393.0,125.8765,125.885,125.586,125.6202,17393.0
2016-11-10 12:45:00,147.15,147.22,147.08,147.16,10204.0,125.6971,125.7569,125.6373,125.7056,10204.0
2016-11-10 12:50:00,147.18,147.5,147.17,147.44,92040.0,125.7227,125.9961,125.7142,125.9448,92040.0
2016-11-10 12:55:00,147.41,147.68,147.4,147.6,11001.0,125.9192,126.1498,125.9106,126.0815,11001.0
2016-11-10 13:00:00,147.62,147.67,147.4,147.46,48471.0,126.0986,126.1413,125.9106,125.9619,48471.0
2016-11-10 13:05:00,147.45,147.6,147.39,147.58,24337.0,125.9534,126.0815,125.9021,126.0644,24337.0
2016-11-10 13:10:00,147.6,147.62,147.37,147.46,52280.0,126.0815,126.0986,125.885,125.9619,52280.0
2016-11-10 13:15:00,147.46,147.68,147.4,147.56,22770.0,125.9619,126.1498,125.9106,126.0473,22770.0
2016-11-10 13:20:00,147.53,147.63,147.45,147.49,14994.0,126.0217,126.1071,125.9534,125.9875,14994.0
2016-11-10 13:25:00,147.47,147.47,147.16,147.32,11273.0,125.9704,125.9704,125.7056,125.8423,11273.0
2016-11-10 13:30:00,147.32,147.44,147.21,147.44,16650.0,125.8423,125.9448,125.7483,125.9448,16650.0
2016-11-10 13:35:00,147.37,147.48,147.36,147.43,9544.0,125.885,125.979,125.8765,125.9363,9544.0
2016-11-10 13:40:00,147.43,147.55,147.38,147.42,14807.0,125.9363,126.0388,125.8936,125.9277,14807.0
2016-11-10 13:45:00,147.46,147.57,147.36,147.55,22124.0,125.9619,126.0559,125.8765,126.0388,22124.0
2016-11-10 13:50:00,147.59,147.59,147.4,147.53,17156.0,126.0729,126.0729,125.9106,126.0217,17156.0
2016-11-10 13:55:00,147.52,147.58,147.26,147.26,24433.0,126.0131,126.0644,125.7911,125.7911,24433.0
2016-11-10 14:00:00,147.27,147.49,147.21,147.3,53862.0,125.7996,125.9875,125.7483,125.8252,53862.0
2016-11-10 14:05:00,147.3,147.57,147.28,147.34,51187.0,125.8252,126.0559,125.8081,125.8594,51187.0
2016-11-10 14:10:00,147.32,147.38,147.19,147.37,72738.0,125.8423,125.8936,125.7313,125.885,72738.0
2016-11-10 14:15:00,147.34,147.37,147.05,147.11,21134.0,125.8594,125.885,125.6117,125.6629,21134.0
2016-11-10 14:20:00,147.11,147.16,146.98,147.01,41191.0,125.6629,125.7056,125.5519,125.5775,41191.0
2016-11-10 14:25:00,147.0,147.06,146.9,146.98,18741.0,125.569,125.6202,125.4835,125.5519,18741.0
2016-11-10 14:30:00,146.96,147.14,146.89,147.04,11100.0,125.5348,125.6885,125.475,125.6031,11100.0
2016-11-10 14:35:00,147.05,147.12,146.89,147.09,18324.0,125.6117,125.6715,125.475,125.6458,18324.0
2016-11-10 14:40:00,147.08,147.1,146.9,146.99,22062.0,125.6373,125.6544,125.4835,125.5604,22062.0
2016-11-10 14:45:00,146.95,147.23,146.94,147.22,13863.0,125.5262,125.7654,125.5177,125.7569,13863.0
2016-11-10 14:50:00,147.15,147.24,147.11,147.18,10883.0,125.6971,125.774,125.6629,125.7227,10883.0
2016-11-10 14:55:00,147.13,147.17,147.05,147.16,15619.0,125.68,125.7142,125.6117,125.7056,15619.0
2016-11-10 15:00:00,147.18,147.26,147.06,147.24,13704.0,125.7227,125.7911,125.6202,125.774,13704.0
2016-11-10 15:05:00,147.22,147.24,147.04,147.08,18395.0,125.7569,125.774,125.6031,125.6373,18395.0
2016-11-10 15:10:00,147.07,147.16,146.97,147.16,42771.0,125.6288,125.7056,125.5433,125.7056,42771.0
2016-11-10 15:15:00,147.14,147.19,147.01,147.16,30419.0,125.6885,125.7313,125.5775,125.7056,30419.0
2016-11-10 15:20:00,147.16,147.16,146.85,146.86,24587.0,125.7056,125.7056,125.4408,125.4494,24587.0
2016-11-10 15:25:00,146.86,147.0,146.86,146.92,25440.0,125.4494,125.569,125.4494,125.5006,25440.0
2016-11-10 15:30:00,146.92,146.93,146.74,146.75,36634.0,125.5006,125.5092,125.3469,125.3554,36634.0
2016-11-10 15:35:00,146.73,146.94,146.7,146.8,35836.0,125.3383,125.5177,125.3127,125.3981,35836.0
2016-11-10 15:40:00,146.77,146.78,146.61,146.69,40487.0,125.3725,125.381,125.2358,125.3042,40487.0
2016-11-10 15:45:00,146.7,146.82,146.63,146.8,53442.0,125.3127,125.4152,125.2529,125.3981,53442.0
2016-11-10 15:50:00,146.81,146.82,146.69,146.79,70817.0,125.4067,125.4152,125.3042,125.3896,70817.0
2016-11-10 15:55:00,146.79,146.83,146.66,146.7,158192.0,125.3896,125.4237,125.2785,125.3127,158192.0
2016-11-11 09:30:00,146.61,146.87,145.38,145.86,81269.0,125.2358,125.4579,124.1851,124.5952,81269.0
2016-11-11 09:35:00,145.78,146.32,145.64,145.89,27912.0,124.5268,124.9881,124.4072,124.6208,27912.0
2016-11-11 09:40:00,145.85,146.39,145.82,146.09,21115.0,124.5866,125.0479,124.561,124.7916,21115.0
2016-11-11 09:45:00,146.13,146.61,146.09,146.61,9017.0,124.8258,125.2358,124.7916,125.2358,9017.0
2016-11-11 09:50:00,146.57,146.91,146.37,146.37,16464.0,125.2016,125.4921,125.0308,125.0308,16464.0
2016-11-11 09:55:00,146.46,146.91,146.39,146.91,25868.0,125.1077,125.4921,125.0479,125.4921,25868.0
2016-11-11 10:00:00,146.8,147.16,146.65,146.94,29300.0,125.3981,125.7056,125.27,125.5177,29300.0
2016-11-11 10:05:00,146.92,146.99,146.77,146.77,21190.0,125.5006,125.5604,125.3725,125.3725,21190.0
2016-11-11 10:10:00,146.7,146.78,146.55,146.55,15535.0,125.3127,125.381,125.1846,125.1846,15535.0
2016-11-11 10:15:00,146.59,146.66,146.52,146.52,38180.0,125.2187,125.2785,125.1589,125.1589,38180.0
2016-11-11 10:20:00,146.55,146.56,146.15,146.29,15171.0,125.1846,125.1931,124.8429,124.9625,15171.0
2016-11-11 10:25:00,146.28,146.34,145.93,146.11,23383.0,124.9539,125.0052,124.655,124.8087,23383.0
2016-11-11 10:30:00,146.13,146.46,146.04,146.4,12797.0,124.8258,125.1077,124.7489,125.0564,12797.0
2016-11-11 10:35:00,146.42,146.5,146.28,146.32,9415.0,125.0735,125.1419,124.9539,124.9881,9415.0
2016-11-11 10:40:00,146.38,146.6,146.36,146.6,9663.0,125.0393,125.2273,125.0223,125.2273,9663.0
2016-11-11 10:45:00,146.61,146.66,146.46,146.46,12004.0,125.2358,125.2785,125.1077,125.1077,12004.0
2016-11-11 10:50:00,146.41,146.48,146.28,146.44,8486.0,125.065,125.1248,124.9539,125.0906,8486.0
2016-11-11 10:55:00,146.4,146.44,146.28,146.4,9361.0,125.0564,125.0906,124.9539,125.0564,9361.0
2016-11-11 11:00:00,146.43,146.43,146.24,146.3,15692.0,125.0821,125.0821,124.9198,124.971,15692.0
2016-11-11 11:05:00,146.34,146.35,146.15,146.27,26860.0,125.0052,125.0137,124.8429,124.9454,26860.0
2016-11-11 11:10:00,146.25,146.34,146.15,146.25,12925.0,124.9283,125.0052,124.8429,124.9283,12925.0
2016-11-11 11:15:00,146.24,146.39,146.22,146.35,11522.0,124.9198,125.0479,124.9027,125.0137,11522.0
2016-11-11 11:20:00,146.37,146.52,146.26,146.52,17056.0,125.0308,125.1589,124.9368,125.1589,17056.0
2016-11-11 11:25:00,146.52,146.52,146.33,146.47,17094.0,125.1589,125.1589,124.9966,125.1162,17094.0
2016-11-11 11:30:00,146.5,146.67,146.43,146.49,27861.0,125.1419,125.2871,125.0821,125.1333,27861.0
2016-11-11 11:35:00,146.51,146.74,146.49,146.74,8864.0,125.1504,125.3469,125.1333,125.3469,8864.0
2016-11-11 11:40:00,146.73,146.85,146.7,146.81,22739.0,125.3383,125.4408,125.3127,125.4067,22739.0
2016-11-11 11:45:00,146.78,146.88,146.7,146.79,26040.0,125.381,125.4665,125.3127,125.3896,26040.0
2016-11-11 11:50:00,146.8,147.12,146.8,147.09,11825.0,125.3981,125.6715,125.3981,125.6458,11825.0
2016-11-11 11:55:00,147.08,147.94,147.05,147.8,53102.0,125.6373,126.3719,125.6117,126.2523,53102.0
2016-11-11 12:00:00,147.74,148.02,147.74,147.97,52174.0,126.2011,126.4403,126.2011,126.3975,52174.0
2016-11-11 12:05:00,148.0,148.25,147.95,148.13,40861.0,126.4232,126.6367,126.3805,126.5342,40861.0
2016-11-11 12:10:00,148.12,148.26,148.06,148.22,27822.0,126.5257,126.6453,126.4744,126.6111,27822.0
2016-11-11 12:15:00,148.2,148.37,148.16,148.37,41393.0,126.594,126.7392,126.5598,126.7392,41393.0
2016-11-11 12:20:00,148.37,148.37,148.09,148.31,43646.0,126.7392,126.7392,126.5,126.688,43646.0
2016-11-11 12:25:00,148.3,148.47,148.27,148.43,18438.0,126.6794,126.8246,126.6538,126.7905,18438.0
2016-11-11 12:30:00,148.46,148.66,148.36,148.36,35828.0,126.8161,126.9869,126.7307,126.7307,35828.0
2016-11-11 12:35:00,148.36,148.45,148.22,148.45,29343.0,126.7307,126.8076,126.6111,126.8076,29343.0
2016-11-11 12:40:00,148.45,148.53,148.36,148.42,27189.0,126.8076,126.8759,126.7307,126.7819,27189.0
2016-11-11 12:45:00,148.46,148.46,148.13,148.15,28527.0,126.8161,126.8161,126.5342,126.5513,28527.0
2016-11-11 12:50:00,148.14,148.17,148.0,148.13,21446.0,126.5428,126.5684,126.4232,126.5342,21446.0
2016-11-11 12:55:00,148.15,148.17,148.01,148.05,20315.0,126.5513,126.5684,126.4317,126.4659,20315.0
2016-11-11 13:00:00,148.05,148.05,147.81,147.81,26778.0,126.4659,126.4659,126.2609,126.2609,26778.0
2016-11-11 13:05:00,147.84,148.03,147.81,148.03,22681.0,126.2865,126.4488,126.2609,126.4488,22681.0
2016-11-11 13:10:00,148.02,148.2,148.01,148.2,9881.0,126.4403,126.594,126.4317,126.594,9881.0
2016-11-11 13:15:00,148.19,148.3,148.05,148.06,19355.0,126.5855,126.6794,126.4659,126.4744,19355.0
2016-11-11 13:20:00,148.05,148.26,148.03,148.11,15411.0,126.4659,126.6453,126.4488,126.5171,15411.0
2016-11-11 13:25:00,148.14,148.27,148.12,148.18,15020.0,126.5428,126.6538,126.5257,126.5769,15020.0
2016-11-11 13:30:00,148.14,148.3,148.14,148.3,15790.0,126.5428,126.6794,126.5428,126.6794,15790.0
2016-11-11 13:35:00,148.28,148.48,148.27,148.35,16035.0,126.6623,126.8332,126.6538,126.7221,16035.0
2016-11-11 13:40:00,148.36,148.53,148.34,148.51,31263.0,126.7307,126.8759,126.7136,126.8588,31263.0
2016-11-11 13:45:00,148.49,148.52,148.4,148.48,15620.0,126.8417,126.8674,126.7649,126.8332,15620.0
2016-11-11 13:50:00,148.48,148.53,148.4,148.46,30718.0,126.8332,126.8759,126.7649,126.8161,30718.0
2016-11-11 13:55:00,148.49,148.57,148.38,148.38,34570.0,126.8417,126.9101,126.7478,126.7478,34570.0
2016-11-11 14:00:00,148.38,148.56,148.3,148.53,32294.0,126.7478,126.9015,126.6794,126.8759,32294.0
2016-11-11 14:05:00,148.53,148.59,148.49,148.52,23511.0,126.8759,126.9272,126.8417,126.8674,23511.0
2016-11-11 14:10:00,148.49,148.58,148.48,148.52,18543.0,126.8417,126.9186,126.8332,126.8674,18543.0
2016-11-11 14:15:00,148.52,148.78,148.51,148.75,22883.0,126.8674,127.0895,126.8588,127.0638,22883.0
2016-11-11 14:20:00,148.77,148.92,148.7,148.9,29079.0,127.0809,127.209,127.0211,127.192,29079.0
2016-11-11 14:25:00,148.87,148.95,148.73,148.91,35293.0,127.1663,127.2347,127.0467,127.2005,35293.0
2016-11-11 14:30:00,148.91,148.96,148.73,148.79,144582.0,127.2005,127.2432,127.0467,127.098,144582.0
2016-11-11 14:35:00,148.8,148.93,148.7,148.9,59669.0,127.1065,127.2176,127.0211,127.192,59669.0
2016-11-11 14:40:00,148.9,149.12,148.89,149.05,36364.0,127.192,127.3799,127.1834,127.3201,36364.0
2016-11-11 14:45:00,149.05,149.25,148.95,148.95,131701.0,127.3201,127.4909,127.2347,127.2347,131701.0
2016-11-11 14:50:00,148.94,148.97,148.7,148.76,42555.0,127.2261,127.2518,127.0211,127.0724,42555.0
2016-11-11 14:55:00,148.76,148.79,148.64,148.74,47336.0,127.0724,127.098,126.9699,127.0553,47336.0
2016-11-11 15:00:00,148.74,148.84,148.73,148.82,24817.0,127.0553,127.1407,127.0467,127.1236,24817.0
2016-11-11 15:05:00,148.82,148.88,148.78,148.84,22572.0,127.1236,127.1749,127.0895,127.1407,22572.0
2016-11-11 15:10:00,148.84,149.06,148.84,149.03,16952.0,127.1407,127.3286,127.1407,127.303,16952.0
2016-11-11 15:15:00,149.0,149.02,148.86,148.93,23606.0,127.2774,127.2945,127.1578,127.2176,23606.0
2016-11-11 15:20:00,148.93,148.98,148.88,148.9,26509.0,127.2176,127.2603,127.1749,127.192,26509.0
2016-11-11 15:25:00,148.92,149.08,148.87,149.01,33339.0,127.209,127.3457,127.1663,127.2859,33339.0
2016-11-11 15:30:00,149.01,149.15,149.01,149.1,27260.0,127.2859,127.4055,127.2859,127.3628,27260.0
2016-11-11 15:35:00,149.11,149.31,149.1,149.27,70075.0,127.3713,127.5422,127.3628,127.508,70075.0
2016-11-11 15:40:00,149.27,149.36,149.19,149.34,60889.0,127.508,127.5849,127.4397,127.5678,60889.0
2016-11-11 15:45:00,149.34,149.57,149.34,149.54,100167.0,127.5678,127.7643,127.5678,127.7387,100167.0
2016-11-11 15:50:00,149.55,149.59,149.41,149.51,166147.0,127.7472,127.7814,127.6276,127.713,166147.0
2016-11-11 15:55:00,149.5,149.62,149.32,149.37,109253.0,127.7045,127.807,127.5507,127.5934,109253.0
2016-11-14 09:30:00,149.66,150.92,149.5,149.66,55234.0,127.8412,128.9175,127.7045,127.8412,55234.0
2016-11-14 09:35:00,149.74,150.32,149.66,150.2,81201.0,127.9095,128.4049,127.8412,128.3024,81201.0
2016-11-14 09:40:00,150.19,150.35,150.17,150.34,33906.0,128.2939,128.4306,128.2768,128.422,33906.0
2016-11-14 09:45:00,150.35,150.42,150.25,150.26,38198.0,128.4306,128.4904,128.3451,128.3537,38198.0
2016-11-14 09:50:00,150.3,150.32,150.19,150.25,31927.0,128.3879,128.4049,128.2939,128.3451,31927.0
2016-11-14 09:55:00,150.25,150.39,150.17,150.39,34109.0,128.3451,128.4647,128.2768,128.4647,34109.0
2016-11-14 10:00:00,150.42,150.56,150.33,150.41,57647.0,128.4904,128.6099,128.4135,128.4818,57647.0
2016-11-14 10:05:00,150.41,150.56,150.38,150.46,55215.0,128.4818,128.6099,128.4562,128.5245,55215.0
2016-11-14 10:10:00,150.43,150.64,150.43,150.64,28242.0,128.4989,128.6783,128.4989,128.6783,28242.0
2016-11-14 10:15:00,150.66,150.74,150.61,150.74,26253.0,128.6954,128.7637,128.6527,128.7637,26253.0
2016-11-14 10:20:00,150.74,150.8,150.68,150.76,35818.0,128.7637,128.815,128.7125,128.7808,35818.0
2016-11-14 10:25:00,150.75,150.75,150.58,150.69,37431.0,128.7722,128.7722,128.627,128.721,37431.0
2016-11-14 10:30:00,150.69,150.82,150.69,150.78,27976.0,128.721,128.832,128.721,128.7979,27976.0
2016-11-14 10:35:00,150.78,150.97,150.74,150.75,25550.0,128.7979,128.9602,128.7637,128.7722,25550.0
2016-11-14 10:40:00,150.74,150.83,150.72,150.77,25233.0,128.7637,128.8406,128.7466,128.7893,25233.0
2016-11-14 10:45:00,150.77,150.88,150.75,150.79,17257.0,128.7893,128.8833,128.7722,128.8064,17257.0
2016-11-14 10:50:00,150.82,150.96,150.76,150.94,19129.0,128.832,128.9516,128.7808,128.9345,19129.0
2016-11-14 10:55:00,150.92,151.11,150.88,151.11,42507.0,128.9175,129.0798,128.8833,129.0798,42507.0
2016-11-14 11:00:00,151.11,151.33,151.07,151.27,38426.0,129.0798,129.2677,129.0456,129.2164,38426.0
2016-11-14 11:05:00,151.28,151.32,151.17,151.23,36142.0,129.225,129.2591,129.131,129.1823,36142.0
2016-11-14 11:10:00,151.26,151.3,151.19,151.23,35270.0,129.2079,129.2421,129.1481,129.1823,35270.0
2016-11-14 11:15:00,151.24,151.47,151.23,151.47,26692.0,129.1908,129.3873,129.1823,129.3873,26692.0
2016-11-14 11:20:00,151.45,151.45,151.23,151.28,25228.0,129.3702,129.3702,129.1823,129.225,25228.0
2016-11-14 11:25:00,151.3,151.41,151.23,151.39,26915.0,129.2421,129.336,129.1823,129.3189,26915.0
2016-11-14 11:30:00,151.38,151.48,151.32,151.44,23529.0,129.3104,129.3958,129.2591,129.3617,23529.0
2016-11-14 11:35:00,151.41,151.73,151.4,151.63,41535.0,129.336,129.6094,129.3275,129.524,41535.0
2016-11-14 11:40:00,151.62,151.62,151.4,151.43,16588.0,129.5154,129.5154,129.3275,129.3531,16588.0
2016-11-14 11:45:00,151.43,151.61,151.31,151.6,28391.0,129.3531,129.5069,129.2506,129.4983,28391.0
2016-11-14 11:50:00,151.6,151.85,151.57,151.77,26353.0,129.4983,129.7119,129.4727,129.6435,26353.0
2016-11-14 11:55:00,151.78,151.88,151.71,151.88,27852.0,129.6521,129.7375,129.5923,129.7375,27852.0
2016-11-14 12:00:00,151.88,151.92,151.82,151.82,25052.0,129.7375,129.7717,129.6863,129.6863,25052.0
2016-11-14 12:05:00,151.85,151.85,151.78,151.82,32870.0,129.7119,129.7119,129.6521,129.6863,32870.0
2016-11-14 12:10:00,151.83,151.88,151.77,151.8,22172.0,129.6948,129.7375,129.6435,129.6692,22172.0
2016-11-14 12:15:00,151.83,151.84,151.75,151.78,23724.0,129.6948,129.7033,129.6265,129.6521,23724.0
2016-11-14 12:20:00,151.78,151.78,151.7,151.74,17293.0,129.6521,129.6521,129.5837,129.6179,17293.0
2016-11-14 12:25:00,151.74,151.75,151.5,151.61,16323.0,129.6179,129.6265,129.4129,129.5069,16323.0
2016-11-14 12:30:00,151.61,151.63,151.54,151.57,16932.0,129.5069,129.524,129.4471,129.4727,16932.0
2016-11-14 12:35:00,151.57,151.69,151.53,151.68,31644.0,129.4727,129.5752,129.4385,129.5667,31644.0
2016-11-14 12:40:00,151.71,151.77,151.68,151.7,13088.0,129.5923,129.6435,129.5667,129.5837,13088.0
2016-11-14 12:45:00,151.71,151.83,151.7,151.8,25377.0,129.5923,129.6948,129.5837,129.6692,25377.0
2016-11-14 12:50:00,151.8,151.85,151.64,151.72,24586.0,129.6692,129.7119,129.5325,129.6008,24586.0
2016-11-14 12:55:00,151.69,151.81,151.67,151.76,17636.0,129.5752,129.6777,129.5581,129.635,17636.0
2016-11-14 13:00:00,151.76,151.76,151.52,151.65,16600.0,129.635,129.635,129.43,129.541,16600.0
2016-11-14 13:05:00,151.64,151.75,151.58,151.7,13327.0,129.5325,129.6265,129.4812,129.5837,13327.0
2016-11-14 13:10:00,151.73,151.74,151.54,151.58,13291.0,129.6094,129.6179,129.4471,129.4812,13291.0
2016-11-14 13:15:00,151.57,151.67,151.53,151.55,15038.0,129.4727,129.5581,129.4385,129.4556,15038.0
2016-11-14 13:20:00,151.55,151.64,151.53,151.63,26786.0,129.4556,129.5325,129.4385,129.524,26786.0
2016-11-14 13:25:00,151.64,151.66,151.57,151.61,10557.0,129.5325,129.5496,129.4727,129.5069,10557.0
2016-11-14 13:30:00,151.63,151.89,151.63,151.71,37965.0,129.524,129.746,129.524,129.5923,37965.0
2016-11-14 13:35:00,151.74,151.88,151.73,151.77,16221.0,129.6179,129.7375,129.6094,129.6435,16221.0
2016-11-14 13:40:00,151.75,151.78,151.7,151.75,22506.0,129.6265,129.6521,129.5837,129.6265,22506.0
2016-11-14 13:45:00,151.73,151.91,151.72,151.86,34513.0,129.6094,129.7631,129.6008,129.7204,34513.0
2016-11-14 13:50:00,151.85,151.89,151.83,151.85,29042.0,129.7119,129.746,129.6948,129.7119,29042.0
2016-11-14 13:55:00,151.86,151.88,151.71,151.81,38330.0,129.7204,129.7375,129.5923,129.6777,38330.0
2016-11-14 14:00:00,151.81,151.89,151.74,151.83,32920.0,129.6777,129.746,129.6179,129.6948,32920.0
2016-11-14 14:05:00,151.82,151.94,151.74,151.91,24687.0,129.6863,129.7888,129.6179,129.7631,24687.0
2016-11-14 14:10:00,151.9,151.98,151.89,151.95,26834.0,129.7546,129.8229,129.746,129.7973,26834.0
2016-11-14 14:15:00,151.96,152.14,151.94,151.96,38140.0,129.8058,129.9596,129.7888,129.8058,38140.0
2016-11-14 14:20:00,151.95,152.1,151.92,151.94,21083.0,129.7973,129.9254,129.7717,129.7888,21083.0
2016-11-14 14:25:00,151.95,152.01,151.89,151.89,13288.0,129.7973,129.8486,129.746,129.746,13288.0
2016-11-14 14:30:00,151.9,152.02,151.89,151.97,19025.0,129.7546,129.8571,129.746,129.8144,19025.0
2016-11-14 14:35:00,151.96,151.96,151.8,151.8,11293.0,129.8058,129.8058,129.6692,129.6692,11293.0
2016-11-14 14:40:00,151.8,151.88,151.75,151.8,23911.0,129.6692,129.7375,129.6265,129.6692,23911.0
2016-11-14 14:45:00,151.77,151.86,151.72,151.86,24059.0,129.6435,129.7204,129.6008,129.7204,24059.0
2016-11-14 14:50:00,151.86,151.87,151.68,151.75,19646.0,129.7204,129.729,129.5667,129.6265,19646.0
2016-11-14 14:55:00,151.75,151.93,151.73,151.92,26173.0,129.6265,129.7802,129.6094,129.7717,26173.0
2016-11-14 15:00:00,151.9,152.06,151.85,151.93,49303.0,129.7546,129.8913,129.7119,129.7802,49303.0
2016-11-14 15:05:00,151.93,152.02,151.83,151.96,84089.0,129.7802,129.8571,129.6948,129.8058,84089.0
2016-11-14 15:10:00,151.97,152.04,151.88,152.02,36279.0,129.8144,129.8742,129.7375,129.8571,36279.0
2016-11-14 15:15:00,152.02,152.03,151.92,151.95,39168.0,129.8571,129.8656,129.7717,129.7973,39168.0
2016-11-14 15:20:00,151.93,152.03,151.87,151.99,132439.0,129.7802,129.8656,129.729,129.8315,132439.0
2016-11-14 15:25:00,152.01,152.02,151.89,152.0,125386.0,129.8486,129.8571,129.746,129.84,125386.0
2016-11-14 15:30:00,151.99,152.09,151.94,152.01,57359.0,129.8315,129.9169,129.7888,129.8486,57359.0
2016-11-14 15:35:00,152.0,152.03,151.92,152.0,115678.0,129.84,129.8656,129.7717,129.84,115678.0
2016-11-14 15:40:00,152.01,152.05,151.89,151.94,123127.0,129.8486,129.8827,129.746,129.7888,123127.0
2016-11-14 15:45:00,151.93,152.03,151.83,151.96,149183.0,129.7802,129.8656,129.6948,129.8058,149183.0
2016-11-14 15:50:00,151.95,152.02,151.86,151.97,124326.0,129.7973,129.8571,129.7204,129.8144,124326.0
2016-11-14 15:55:00,151.97,152.11,151.95,152.05,158425.0,129.8144,129.934,129.7973,129.8827,158425.0
2016-11-15 09:30:00,151.98,152.0,151.0,151.36,91011.0,129.8229,129.84,128.9858,129.2933,91011.0
2016-11-15 09:35:00,151.36,151.66,150.8,150.88,60011.0,129.2933,129.5496,128.815,128.8833,60011.0
2016-11-15 09:40:00,150.91,150.91,150.35,150.49,27753.0,128.9089,128.9089,128.4306,128.5502,27753.0
2016-11-15 09:45:00,150.52,150.74,150.29,150.51,45466.0,128.5758,128.7637,128.3793,128.5672,45466.0
2016-11-15 09:50:00,150.5,150.83,150.5,150.83,9692.0,128.5587,128.8406,128.5587,128.8406,9692.0
2016-11-15 09:55:00,150.8,151.0,150.8,150.84,31614.0,128.815,128.9858,128.815,128.8491,31614.0
2016-11-15 10:00:00,150.82,151.07,150.82,151.04,20234.0,128.832,129.0456,128.832,129.02,20234.0
2016-11-15 10:05:00,151.01,151.07,150.89,151.04,34386.0,128.9943,129.0456,128.8918,129.02,34386.0
2016-11-15 10:10:00,151.05,151.28,150.95,151.01,23616.0,129.0285,129.225,128.9431,128.9943,23616.0
2016-11-15 10:15:00,150.98,151.17,150.94,151.04,18711.0,128.9687,129.131,128.9345,129.02,18711.0
2016-11-15 10:20:00,151.01,151.31,150.98,151.2,13405.0,128.9943,129.2506,128.9687,129.1566,13405.0
2016-11-15 10:25:00,151.19,151.24,150.96,151.08,25445.0,129.1481,129.1908,128.9516,129.0541,25445.0
2016-11-15 10:30:00,151.11,151.21,150.89,150.89,11917.0,129.0798,129.1652,128.8918,128.8918,11917.0
2016-11-15 10:35:00,150.92,151.12,150.92,150.98,21175.0,128.9175,129.0883,128.9175,128.9687,21175.0
2016-11-15 10:40:00,150.98,151.18,150.93,151.04,35421.0,128.9687,129.1396,128.926,129.02,35421.0
2016-11-15 10:45:00,151.02,151.05,150.91,150.98,29087.0,129.0029,129.0285,128.9089,128.9687,29087.0
2016-11-15 10:50:00,151.0,151.09,150.92,151.09,24047.0,128.9858,129.0627,128.9175,129.0627,24047.0
2016-11-15 10:55:00,151.04,151.17,150.93,150.95,24425.0,129.02,129.131,128.926,128.9431,24425.0
2016-11-15 11:00:00,150.95,151.13,150.91,151.03,13699.0,128.9431,129.0968,128.9089,129.0114,13699.0
2016-11-15 11:05:00,151.07,151.14,150.96,151.1,19606.0,129.0456,129.1054,128.9516,129.0712,19606.0
2016-11-15 11:10:00,151.17,151.18,150.97,151.0,7770.0,129.131,129.1396,128.9602,128.9858,7770.0
2016-11-15 11:15:00,150.96,151.1,150.96,150.97,9834.0,128.9516,129.0712,128.9516,128.9602,9834.0
2016-11-15 11:20:00,150.97,151.09,150.97,151.03,28905.0,128.9602,129.0627,128.9602,129.0114,28905.0
2016-11-15 11:25:00,151.01,151.04,150.83,150.83,13738.0,128.9943,129.02,128.8406,128.8406,13738.0
2016-11-15 11:30:00,150.83,151.05,150.83,150.96,64394.0,128.8406,129.0285,128.8406,128.9516,64394.0
2016-11-15 11:35:00,150.95,151.04,150.9,150.95,37872.0,128.9431,129.02,128.9004,128.9431,37872.0
2016-11-15 11:40:00,150.93,151.07,150.9,150.98,37325.0,128.926,129.0456,128.9004,128.9687,37325.0
2016-11-15 11:45:00,150.98,151.05,150.9,150.95,42627.0,128.9687,129.0285,128.9004,128.9431,42627.0
2016-11-15 11:50:00,150.96,151.0,150.91,150.96,18471.0,128.9516,128.9858,128.9089,128.9516,18471.0
2016-11-15 11:55:00,150.94,151.05,150.91,150.97,29558.0,128.9345,129.0285,128.9089,128.9602,29558.0
2016-11-15 12:00:00,150.97,150.98,150.92,150.96,9260.0,128.9602,128.9687,128.9175,128.9516,9260.0
2016-11-15 12:05:00,150.95,151.03,150.87,150.96,65212.0,128.9431,129.0114,128.8748,128.9516,65212.0
2016-11-15 12:10:00,150.97,151.04,150.95,150.97,35761.0,128.9602,129.02,128.9431,128.9602,35761.0
2016-11-15 12:15:00,150.96,151.02,150.92,150.94,14572.0,128.9516,129.0029,128.9175,128.9345,14572.0
2016-11-15 12:20:00,150.94,151.03,150.94,151.03,26527.0,128.9345,129.0114,128.9345,129.0114,26527.0
2016-11-15 12:25:00,151.04,151.08,150.98,151.06,12084.0,129.02,129.0541,128.9687,129.0371,12084.0
2016-11-15 12:30:00,151.06,151.07,150.93,150.98,11716.0,129.0371,129.0456,128.926,128.9687,11716.0
2016-11-15 12:35:00,150.98,151.03,150.92,151.01,11784.0,128.9687,129.0114,128.9175,128.9943,11784.0
2016-11-15 12:40:00,151.03,151.04,150.91,151.0,29787.0,129.0114,129.02,128.9089,128.9858,29787.0
2016-11-15 12:45:00,150.99,151.02,150.8,150.87,32974.0,128.9773,129.0029,128.815,128.8748,32974.0
2016-11-15 12:50:00,150.86,150.91,150.82,150.86,9575.0,128.8662,128.9089,128.832,128.8662,9575.0
2016-11-15 12:55:00,150.85,150.87,150.73,150.75,12868.0,128.8577,128.8748,128.7552,128.7722,12868.0
2016-11-15 13:00:00,150.78,150.85,150.74,150.82,19741.0,128.7979,128.8577,128.7637,128.832,19741.0
2016-11-15 13:05:00,150.84,151.0,150.83,150.89,12694.0,128.8491,128.9858,128.8406,128.8918,12694.0
2016-11-15 13:10:00,150.88,150.99,150.85,150.96,15145.0,128.8833,128.9773,128.8577,128.9516,15145.0
2016-11-15 13:15:00,150.96,150.98,150.87,150.93,13343.0,128.9516,128.9687,128.8748,128.926,13343.0
2016-11-15 13:20:00,150.96,151.0,150.81,150.97,27505.0,128.9516,128.9858,128.8235,128.9602,27505.0
2016-11-15 13:25:00,150.95,150.96,150.81,150.91,12422.0,128.9431,128.9516,128.8235,128.9089,12422.0
2016-11-15 13:30:00,150.88,151.05,150.86,150.97,38490.0,128.8833,129.0285,128.8662,128.9602,38490.0
2016-11-15 13:35:00,150.97,150.98,150.89,150.92,20274.0,128.9602,128.9687,128.8918,128.9175,20274.0
2016-11-15 13:40:00,150.91,151.03,150.9,150.94,23901.0,128.9089,129.0114,128.9004,128.9345,23901.0
2016-11-15 13:45:00,150.94,150.98,150.91,150.91,10294.0,128.9345,128.9687,128.9089,128.9089,10294.0
2016-11-15 13:50:00,150.92,151.05,150.92,150.97,30238.0,128.9175,129.0285,128.9175,128.9602,30238.0
2016-11-15 13:55:00,150.98,151.05,150.92,150.94,29057.0,128.9687,129.0285,128.9175,128.9345,29057.0
2016-11-15 14:00:00,150.95,151.03,150.9,150.93,37128.0,128.9431,129.0114,128.9004,128.926,37128.0
2016-11-15 14:05:00,150.95,151.05,150.86,150.93,44205.0,128.9431,129.0285,128.8662,128.926,44205.0
2016-11-15 14:10:00,150.95,151.13,150.93,151.06,17872.0,128.9431,129.0968,128.926,129.0371,17872.0
2016-11-15 14:15:00,151.1,151.1,150.92,150.95,18325.0,129.0712,129.0712,128.9175,128.9431,18325.0
2016-11-15 14:20:00,150.97,151.05,150.9,150.97,32910.0,128.9602,129.0285,128.9004,128.9602,32910.0
2016-11-15 14:25:00,150.96,151.03,150.9,150.96,37545.0,128.9516,129.0114,128.9004,128.9516,37545.0
2016-11-15 14:30:00,150.96,151.11,150.95,151.06,15467.0,128.9516,129.0798,128.9431,129.0371,15467.0
2016-11-15 14:35:00,151.08,151.17,151.04,151.04,19117.0,129.0541,129.131,129.02,129.02,19117.0
2016-11-15 14:40:00,151.04,151.12,151.02,151.12,20706.0,129.02,129.0883,129.0029,129.0883,20706.0
2016-11-15 14:45:00,151.15,151.16,151.03,151.13,33906.0,129.1139,129.1225,129.0114,129.0968,33906.0
2016-11-15 14:50:00,151.12,151.22,151.1,151.22,14844.0,129.0883,129.1737,129.0712,129.1737,14844.0
2016-11-15 14:55:00,151.21,151.3,151.18,151.2,27340.0,129.1652,129.2421,129.1396,129.1566,27340.0
2016-11-15 15:00:00,151.22,151.45,151.19,151.32,17711.0,129.1737,129.3702,129.1481,129.2591,17711.0
2016-11-15 15:05:00,151.32,151.37,151.31,151.35,18254.0,129.2591,129.3019,129.2506,129.2848,18254.0
2016-11-15 15:10:00,151.36,151.37,151.29,151.33,16709.0,129.2933,129.3019,129.2335,129.2677,16709.0
2016-11-15 15:15:00,151.33,151.33,151.2,151.21,15785.0,129.2677,129.2677,129.1566,129.1652,15785.0
2016-11-15 15:20:00,151.22,151.27,151.16,151.2,20759.0,129.1737,129.2164,129.1225,129.1566,20759.0
2016-11-15 15:25:00,151.21,151.21,151.09,151.11,23716.0,129.1652,129.1652,129.0627,129.0798,23716.0
2016-11-15 15:30:00,151.1,151.15,151.08,151.11,27921.0,129.0712,129.1139,129.0541,129.0798,27921.0
2016-11-15 15:35:00,151.11,151.14,151.06,151.14,30462.0,129.0798,129.1054,129.0371,129.1054,30462.0
2016-11-15 15:40:00,151.15,151.22,151.14,151.16,23606.0,129.1139,129.1737,129.1054,129.1225,23606.0
2016-11-15 15:45:00,151.16,151.26,151.15,151.22,48892.0,129.1225,129.2079,129.1139,129.1737,48892.0
2016-11-15 15:50:00,151.2,151.2,151.04,151.08,76303.0,129.1566,129.1566,129.02,129.0541,76303.0
2016-11-15 15:55:00,151.08,151.2,151.04,151.16,80691.0,129.0541,129.1566,129.02,129.1225,80691.0
2016-11-16 09:30:00,152.19,152.25,151.79,151.96,78092.0,130.0023,130.0536,129.6606,129.8058,78092.0
2016-11-16 09:35:00,151.98,152.21,151.91,152.12,19142.0,129.8229,130.0194,129.7631,129.9425,19142.0
2016-11-16 09:40:00,152.14,152.23,151.94,152.15,25123.0,129.9596,130.0365,129.7888,129.9681,25123.0
2016-11-16 09:45:00,152.13,152.3,152.02,152.16,33161.0,129.9511,130.0963,129.8571,129.9767,33161.0
2016-11-16 09:50:00,152.16,152.23,152.06,152.09,15613.0,129.9767,130.0365,129.8913,129.9169,15613.0
2016-11-16 09:55:00,152.07,152.2,152.06,152.2,18860.0,129.8998,130.0109,129.8913,130.0109,18860.0
2016-11-16 10:00:00,152.2,152.29,152.13,152.2,25821.0,130.0109,130.0877,129.9511,130.0109,25821.0
2016-11-16 10:05:00,152.2,152.28,152.15,152.21,54136.0,130.0109,130.0792,129.9681,130.0194,54136.0
2016-11-16 10:10:00,152.2,152.33,152.17,152.25,23681.0,130.0109,130.1219,129.9852,130.0536,23681.0
2016-11-16 10:15:00,152.28,152.3,152.21,152.24,10384.0,130.0792,130.0963,130.0194,130.045,10384.0
2016-11-16 10:20:00,152.22,152.3,152.19,152.2,20635.0,130.0279,130.0963,130.0023,130.0109,20635.0
2016-11-16 10:25:00,152.21,152.26,152.19,152.24,25004.0,130.0194,130.0621,130.0023,130.045,25004.0
2016-11-16 10:30:00,152.24,152.3,152.18,152.28,50475.0,130.045,130.0963,129.9938,130.0792,50475.0
2016-11-16 10:35:00,152.3,152.4,152.27,152.34,39309.0,130.0963,130.1817,130.0706,130.1304,39309.0
2016-11-16 10:40:00,152.36,152.5,152.29,152.47,50637.0,130.1475,130.2671,130.0877,130.2415,50637.0
2016-11-16 10:45:00,152.47,152.55,152.44,152.48,21521.0,130.2415,130.3098,130.2159,130.25,21521.0
2016-11-16 10:50:00,152.48,152.51,152.42,152.44,11306.0,130.25,130.2757,130.1988,130.2159,11306.0
2016-11-16 10:55:00,152.46,152.49,152.42,152.46,14072.0,130.2329,130.2586,130.1988,130.2329,14072.0
2016-11-16 11:00:00,152.46,152.46,152.39,152.42,16541.0,130.2329,130.2329,130.1732,130.1988,16541.0
2016-11-16 11:05:00,152.43,152.45,152.27,152.27,12617.0,130.2073,130.2244,130.0706,130.0706,12617.0
2016-11-16 11:10:00,152.28,152.28,152.14,152.18,12565.0,130.0792,130.0792,129.9596,129.9938,12565.0
2016-11-16 11:15:00,152.18,152.34,152.16,152.18,15105.0,129.9938,130.1304,129.9767,129.9938,15105.0
2016-11-16 11:20:00,152.18,152.22,152.13,152.17,9830.0,129.9938,130.0279,129.9511,129.9852,9830.0
2016-11-16 11:25:00,152.19,152.25,152.13,152.2,14583.0,130.0023,130.0536,129.9511,130.0109,14583.0
2016-11-16 11:30:00,152.21,152.27,152.16,152.21,9398.0,130.0194,130.0706,129.9767,130.0194,9398.0
2016-11-16 11:35:00,152.27,152.36,152.21,152.24,17511.0,130.0706,130.1475,130.0194,130.045,17511.0
2016-11-16 11:40:00,152.27,152.31,152.13,152.17,11694.0,130.0706,130.1048,129.9511,129.9852,11694.0
2016-11-16 11:45:00,152.15,152.22,152.13,152.16,14973.0,129.9681,130.0279,129.9511,129.9767,14973.0
2016-11-16 11:50:00,152.15,152.2,152.13,152.14,11802.0,129.9681,130.0109,129.9511,129.9596,11802.0
2016-11-16 11:55:00,152.14,152.15,152.06,152.12,10762.0,129.9596,129.9681,129.8913,129.9425,10762.0
2016-11-16 12:00:00,152.11,152.14,152.09,152.09,14842.0,129.934,129.9596,129.9169,129.9169,14842.0
2016-11-16 12:05:00,152.09,152.09,151.93,151.96,13874.0,129.9169,129.9169,129.7802,129.8058,13874.0
2016-11-16 12:10:00,151.98,151.99,151.92,151.98,9400.0,129.8229,129.8315,129.7717,129.8229,9400.0
2016-11-16 12:15:00,151.97,152.03,151.91,152.01,16935.0,129.8144,129.8656,129.7631,129.8486,16935.0
2016-11-16 12:20:00,152.02,152.06,151.93,151.95,9859.0,129.8571,129.8913,129.7802,129.7973,9859.0
2016-11-16 12:25:00,151.99,152.02,151.9,152.0,9822.0,129.8315,129.8571,129.7546,129.84,9822.0
2016-11-16 12:30:00,152.0,152.07,151.96,151.98,12426.0,129.84,129.8998,129.8058,129.8229,12426.0
2016-11-16 12:35:00,151.99,152.11,151.98,152.01,11656.0,129.8315,129.934,129.8229,129.8486,11656.0
2016-11-16 12:40:00,152.0,152.03,151.96,152.03,6795.0,129.84,129.8656,129.8058,129.8656,6795.0
2016-11-16 12:45:00,152.01,152.02,151.93,152.0,9013.0,129.8486,129.8571,129.7802,129.84,9013.0
2016-11-16 12:50:00,151.94,152.0,151.94,152.0,8040.0,129.7888,129.84,129.7888,129.84,8040.0
2016-11-16 12:55:00,151.99,152.14,151.99,152.07,6506.0,129.8315,129.9596,129.8315,129.8998,6506.0
2016-11-16 13:00:00,152.07,152.12,152.0,152.0,6264.0,129.8998,129.9425,129.84,129.84,6264.0
2016-11-16 13:05:00,151.99,152.0,151.9,151.94,10387.0,129.8315,129.84,129.7546,129.7888,10387.0
2016-11-16 13:10:00,151.95,152.0,151.93,151.94,5149.0,129.7973,129.84,129.7802,129.7888,5149.0
2016-11-16 13:15:00,151.93,151.97,151.89,151.93,13415.0,129.7802,129.8144,129.746,129.7802,13415.0
2016-11-16 13:20:00,151.94,152.15,151.91,152.08,12300.0,129.7888,129.9681,129.7631,129.9083,12300.0
2016-11-16 13:25:00,152.06,152.08,151.95,151.97,6232.0,129.8913,129.9083,129.7973,129.8144,6232.0
2016-11-16 13:30:00,151.99,152.1,151.99,152.08,6295.0,129.8315,129.9254,129.8315,129.9083,6295.0
2016-11-16 13:35:00,152.09,152.12,152.02,152.07,9895.0,129.9169,129.9425,129.8571,129.8998,9895.0
2016-11-16 13:40:00,152.08,152.1,151.96,151.98,112951.0,129.9083,129.9254,129.8058,129.8229,112951.0
2016-11-16 13:45:00,151.99,152.02,151.92,151.95,6815.0,129.8315,129.8571,129.7717,129.7973,6815.0
2016-11-16 13:50:00,151.94,152.1,151.93,152.1,14486.0,129.7888,129.9254,129.7802,129.9254,14486.0
2016-11-16 13:55:00,152.1,152.14,152.05,152.06,17565.0,129.9254,129.9596,129.8827,129.8913,17565.0
2016-11-16 14:00:00,152.04,152.04,151.96,151.99,10129.0,129.8742,129.8742,129.8058,129.8315,10129.0
2016-11-16 14:05:00,151.99,152.03,151.9,151.96,17940.0,129.8315,129.8656,129.7546,129.8058,17940.0
2016-11-16 14:10:00,151.96,152.03,151.93,152.02,14604.0,129.8058,129.8656,129.7802,129.8571,14604.0
2016-11-16 14:15:00,152.0,152.09,151.98,152.05,11132.0,129.84,129.9169,129.8229,129.8827,11132.0
2016-11-16 14:20:00,152.06,152.12,152.04,152.12,10689.0,129.8913,129.9425,129.8742,129.9425,10689.0
2016-11-16 14:25:00,152.11,152.19,152.1,152.18,10103.0,129.934,130.0023,129.9254,129.9938,10103.0
2016-11-16 14:30:00,152.15,152.23,152.12,152.2,11678.0,129.9681,130.0365,129.9425,130.0109,11678.0
2016-11-16 14:35:00,152.2,152.23,152.15,152.23,57294.0,130.0109,130.0365,129.9681,130.0365,57294.0
2016-11-16 14:40:00,152.24,152.34,152.22,152.24,9830.0,130.045,130.1304,130.0279,130.045,9830.0
2016-11-16 14:45:00,152.25,152.28,152.19,152.23,9531.0,130.0536,130.0792,130.0023,130.0365,9531.0
2016-11-16 14:50:00,152.22,152.28,152.21,152.26,30359.0,130.0279,130.0792,130.0194,130.0621,30359.0
2016-11-16 14:55:00,152.25,152.26,152.18,152.22,20149.0,130.0536,130.0621,129.9938,130.0279,20149.0
2016-11-16 15:00:00,152.21,152.28,152.19,152.25,14508.0,130.0194,130.0792,130.0023,130.0536,14508.0
2016-11-16 15:05:00,152.25,152.34,152.24,152.34,11031.0,130.0536,130.1304,130.045,130.1304,11031.0
2016-11-16 15:10:00,152.31,152.32,152.18,152.19,7317.0,130.1048,130.1134,129.9938,130.0023,7317.0
2016-11-16 15:15:00,152.2,152.31,152.18,152.28,12204.0,130.0109,130.1048,129.9938,130.0792,12204.0
2016-11-16 15:20:00,152.31,152.32,152.27,152.31,11620.0,130.1048,130.1134,130.0706,130.1048,11620.0
2016-11-16 15:25:00,152.3,152.3,152.19,152.22,17300.0,130.0963,130.0963,130.0023,130.0279,17300.0
2016-11-16 15:30:00,152.22,152.31,152.21,152.29,42413.0,130.0279,130.1048,130.0194,130.0877,42413.0
2016-11-16 15:35:00,152.28,152.3,152.19,152.19,39084.0,130.0792,130.0963,130.0023,130.0023,39084.0
2016-11-16 15:40:00,152.18,152.33,152.18,152.26,53630.0,129.9938,130.1219,129.9938,130.0621,53630.0
2016-11-16 15:45:00,152.27,152.28,152.15,152.16,50329.0,130.0706,130.0792,129.9681,129.9767,50329.0
2016-11-16 15:50:00,152.16,152.2,152.1,152.15,43050.0,129.9767,130.0109,129.9254,129.9681,43050.0
2016-11-16 15:55:00,152.15,152.19,152.05,152.15,76931.0,129.9681,130.0023,129.8827,129.9681,76931.0
2016-11-17 09:30:00,151.36,151.36,149.55,149.71,90109.0,129.2933,129.2933,127.7472,127.8839,90109.0
2016-11-17 09:35:00,149.75,150.38,149.61,150.19,40509.0,127.918,128.4562,127.7984,128.2939,40509.0
2016-11-17 09:40:00,150.15,150.66,149.83,149.91,135123.0,128.2597,128.6954,127.9864,128.0547,135123.0
2016-11-17 09:45:00,149.88,150.06,149.71,149.8,31237.0,128.0291,128.1828,127.8839,127.9607,31237.0
2016-11-17 09:50:00,149.87,150.18,149.79,150.06,24808.0,128.0205,128.2853,127.9522,128.1828,24808.0
2016-11-17 09:55:00,150.11,150.37,149.95,150.37,32615.0,128.2256,128.4476,128.0889,128.4476,32615.0
2016-11-17 10:00:00,150.32,150.45,150.18,150.45,24867.0,128.4049,128.516,128.2853,128.516,24867.0
2016-11-17 10:05:00,150.45,150.45,150.03,150.25,30181.0,128.516,128.516,128.1572,128.3451,30181.0
2016-11-17 10:10:00,150.26,150.26,150.11,150.19,17415.0,128.3537,128.3537,128.2256,128.2939,17415.0
2016-11-17 10:15:00,150.19,150.22,150.0,150.13,19445.0,128.2939,128.3195,128.1316,128.2426,19445.0
2016-11-17 10:20:00,150.13,150.33,150.12,150.25,40609.0,128.2426,128.4135,128.2341,128.3451,40609.0
2016-11-17 10:25:00,150.25,150.35,150.19,150.27,31134.0,128.3451,128.4306,128.2939,128.3622,31134.0
2016-11-17 10:30:00,150.28,150.43,150.22,150.3,17418.0,128.3708,128.4989,128.3195,128.3879,17418.0
2016-11-17 10:35:00,150.28,150.34,150.22,150.25,17322.0,128.3708,128.422,128.3195,128.3451,17322.0
2016-11-17 10:40:00,150.23,150.27,150.21,150.25,38713.0,128.3281,128.3622,128.311,128.3451,38713.0
2016-11-17 10:45:00,150.25,150.29,150.07,150.08,24311.0,128.3451,128.3793,128.1914,128.1999,24311.0
2016-11-17 10:50:00,150.07,150.1,149.86,149.96,21479.0,128.1914,128.217,128.012,128.0974,21479.0
2016-11-17 10:55:00,149.97,150.04,149.89,149.89,10380.0,128.106,128.1658,128.0376,128.0376,10380.0
2016-11-17 11:00:00,149.87,150.12,149.87,149.96,21818.0,128.0205,128.2341,128.0205,128.0974,21818.0
2016-11-17 11:05:00,149.95,150.12,149.95,150.12,9086.0,128.0889,128.2341,128.0889,128.2341,9086.0
2016-11-17 11:10:00,150.12,150.3,150.11,150.14,12991.0,128.2341,128.3879,128.2256,128.2512,12991.0
2016-11-17 11:15:00,150.15,150.17,150.02,150.06,6855.0,128.2597,128.2768,128.1487,128.1828,6855.0
2016-11-17 11:20:00,150.03,150.1,149.93,150.04,9610.0,128.1572,128.217,128.0718,128.1658,9610.0
2016-11-17 11:25:00,150.1,150.1,149.97,149.97,12103.0,128.217,128.217,128.106,128.106,12103.0
2016-11-17 11:30:00,150.02,150.19,149.99,150.16,9100.0,128.1487,128.2939,128.123,128.2683,9100.0
2016-11-17 11:35:00,150.17,150.26,150.09,150.26,10602.0,128.2768,128.3537,128.2085,128.3537,10602.0
2016-11-17 11:40:00,150.26,150.26,150.11,150.13,7845.0,128.3537,128.3537,128.2256,128.2426,7845.0
2016-11-17 11:45:00,150.14,150.22,150.11,150.11,9650.0,128.2512,128.3195,128.2256,128.2256,9650.0
2016-11-17 11:50:00,150.14,150.32,150.08,150.28,12280.0,128.2512,128.4049,128.1999,128.3708,12280.0
2016-11-17 11:55:00,150.28,150.28,150.12,150.22,13547.0,128.3708,128.3708,128.2341,128.3195,13547.0
2016-11-17 12:00:00,150.2,150.33,150.11,150.29,10274.0,128.3024,128.4135,128.2256,128.3793,10274.0
2016-11-17 12:05:00,150.34,150.38,150.22,150.29,6661.0,128.422,128.4562,128.3195,128.3793,6661.0
2016-11-17 12:10:00,150.32,150.44,150.32,150.42,7179.0,128.4049,128.5074,128.4049,128.4904,7179.0
2016-11-17 12:15:00,150.43,150.59,150.42,150.57,10248.0,128.4989,128.6356,128.4904,128.6185,10248.0
2016-11-17 12:20:00,150.56,150.59,150.44,150.47,7776.0,128.6099,128.6356,128.5074,128.5331,7776.0
2016-11-17 12:25:00,150.52,150.56,150.45,150.56,11065.0,128.5758,128.6099,128.516,128.6099,11065.0
2016-11-17 12:30:00,150.55,150.65,150.52,150.59,13520.0,128.6014,128.6868,128.5758,128.6356,13520.0
2016-11-17 12:35:00,150.59,150.67,150.58,150.67,5809.0,128.6356,128.7039,128.627,128.7039,5809.0
2016-11-17 12:40:00,150.66,150.72,150.59,150.65,20980.0,128.6954,128.7466,128.6356,128.6868,20980.0
2016-11-17 12:45:00,150.66,150.74,150.6,150.65,8809.0,128.6954,128.7637,128.6441,128.6868,8809.0
2016-11-17 12:50:00,150.66,150.75,150.63,150.72,9598.0,128.6954,128.7722,128.6697,128.7466,9598.0
2016-11-17 12:55:00,150.7,150.8,150.68,150.8,14022.0,128.7295,128.815,128.7125,128.815,14022.0
2016-11-17 13:00:00,150.8,150.84,150.69,150.79,20497.0,128.815,128.8491,128.721,128.8064,20497.0
2016-11-17 13:05:00,150.81,150.86,150.72,150.75,14615.0,128.8235,128.8662,128.7466,128.7722,14615.0
2016-11-17 13:10:00,150.75,150.86,150.73,150.81,8650.0,128.7722,128.8662,128.7552,128.8235,8650.0
2016-11-17 13:15:00,150.84,150.93,150.81,150.93,9917.0,128.8491,128.926,128.8235,128.926,9917.0
2016-11-17 13:20:00,150.91,150.98,150.85,150.87,10978.0,128.9089,128.9687,128.8577,128.8748,10978.0
2016-11-17 13:25:00,150.87,150.89,150.73,150.81,17069.0,128.8748,128.8918,128.7552,128.8235,17069.0
2016-11-17 13:30:00,150.8,150.86,150.78,150.86,8266.0,128.815,128.8662,128.7979,128.8662,8266.0
2016-11-17 13:35:00,150.86,150.87,150.74,150.74,19626.0,128.8662,128.8748,128.7637,128.7637,19626.0
2016-11-17 13:40:00,150.75,150.87,150.73,150.76,11495.0,128.7722,128.8748,128.7552,128.7808,11495.0
2016-11-17 13:45:00,150.74,150.83,150.74,150.8,7262.0,128.7637,128.8406,128.7637,128.815,7262.0
2016-11-17 13:50:00,150.81,150.83,150.7,150.77,15702.0,128.8235,128.8406,128.7295,128.7893,15702.0
2016-11-17 13:55:00,150.78,150.86,150.77,150.81,11141.0,128.7979,128.8662,128.7893,128.8235,11141.0
2016-11-17 14:00:00,150.8,150.92,150.78,150.87,22718.0,128.815,128.9175,128.7979,128.8748,22718.0
2016-11-17 14:05:00,150.86,151.1,150.82,151.1,26312.0,128.8662,129.0712,128.832,129.0712,26312.0
2016-11-17 14:10:00,151.09,151.2,151.05,151.17,17032.0,129.0627,129.1566,129.0285,129.131,17032.0
2016-11-17 14:15:00,151.21,151.27,151.15,151.27,18289.0,129.1652,129.2164,129.1139,129.2164,18289.0
2016-11-17 14:20:00,151.25,151.3,151.19,151.26,14286.0,129.1994,129.2421,129.1481,129.2079,14286.0
2016-11-17 14:25:00,151.27,151.27,151.18,151.21,13269.0,129.2164,129.2164,129.1396,129.1652,13269.0
2016-11-17 14:30:00,151.23,151.23,151.09,151.13,10042.0,129.1823,129.1823,129.0627,129.0968,10042.0
2016-11-17 14:35:00,151.12,151.17,151.08,151.12,7073.0,129.0883,129.131,129.0541,129.0883,7073.0
2016-11-17 14:40:00,151.14,151.15,151.02,151.02,9011.0,129.1054,129.1139,129.0029,129.0029,9011.0
2016-11-17 14:45:00,151.01,151.07,150.99,151.04,19180.0,128.9943,129.0456,128.9773,129.02,19180.0
2016-11-17 14:50:00,151.02,151.06,151.01,151.02,8181.0,129.0029,129.0371,128.9943,129.0029,8181.0
2016-11-17 14:55:00,151.03,151.22,151.03,151.22,8243.0,129.0114,129.1737,129.0114,129.1737,8243.0
2016-11-17 15:00:00,151.22,151.29,151.17,151.26,14407.0,129.1737,129.2335,129.131,129.2079,14407.0
2016-11-17 15:05:00,151.27,151.38,151.26,151.34,9513.0,129.2164,129.3104,129.2079,129.2762,9513.0
2016-11-17 15:10:00,151.38,151.4,151.31,151.36,19399.0,129.3104,129.3275,129.2506,129.2933,19399.0
2016-11-17 15:15:00,151.36,151.4,151.28,151.32,24524.0,129.2933,129.3275,129.225,129.2591,24524.0
2016-11-17 15:20:00,151.29,151.39,151.27,151.34,18952.0,129.2335,129.3189,129.2164,129.2762,18952.0
2016-11-17 15:25:00,151.37,151.39,151.32,151.33,18104.0,129.3019,129.3189,129.2591,129.2677,18104.0
2016-11-17 15:30:00,151.34,151.37,151.3,151.34,20430.0,129.2762,129.3019,129.2421,129.2762,20430.0
2016-11-17 15:35:00,151.34,151.35,151.23,151.26,38437.0,129.2762,129.2848,129.1823,129.2079,38437.0
2016-11-17 15:40:00,151.25,151.37,151.23,151.31,20469.0,129.1994,129.3019,129.1823,129.2506,20469.0
2016-11-17 15:45:00,151.31,151.31,151.17,151.18,34057.0,129.2506,129.2506,129.131,129.1396,34057.0
2016-11-17 15:50:00,151.21,151.21,151.11,151.12,37562.0,129.1652,129.1652,129.0798,129.0883,37562.0
2016-11-17 15:55:00,151.13,151.23,151.13,151.2,79280.0,129.0968,129.1823,129.0968,129.1566,79280.0
2016-11-18 09:30:00,150.84,151.08,150.57,150.81,193498.0,128.8491,129.0541,128.6185,128.8235,193498.0
2016-11-18 09:35:00,150.73,150.73,149.95,150.06,27891.0,128.7552,128.7552,128.0889,128.1828,27891.0
2016-11-18 09:40:00,150.04,150.07,149.52,149.58,47219.0,128.1658,128.1914,127.7216,127.7728,47219.0
2016-11-18 09:45:00,149.59,149.81,149.55,149.81,35534.0,127.7814,127.9693,127.7472,127.9693,35534.0
2016-11-18 09:50:00,149.82,150.16,149.82,149.87,16768.0,127.9778,128.2683,127.9778,128.0205,16768.0
2016-11-18 09:55:00,149.88,149.88,149.68,149.81,26470.0,128.0291,128.0291,127.8582,127.9693,26470.0
2016-11-18 10:00:00,149.81,150.37,149.75,150.28,14549.0,127.9693,128.4476,127.918,128.3708,14549.0
2016-11-18 10:05:00,150.25,150.52,150.23,150.47,12129.0,128.3451,128.5758,128.3281,128.5331,12129.0
2016-11-18 10:10:00,150.43,150.54,150.37,150.42,10273.0,128.4989,128.5929,128.4476,128.4904,10273.0
2016-11-18 10:15:00,150.42,150.74,150.4,150.6,20878.0,128.4904,128.7637,128.4733,128.6441,20878.0
2016-11-18 10:20:00,150.6,150.99,150.59,150.86,15262.0,128.6441,128.9773,128.6356,128.8662,15262.0
2016-11-18 10:25:00,150.88,151.15,150.84,151.15,30620.0,128.8833,129.1139,128.8491,129.1139,30620.0
2016-11-18 10:30:00,151.15,151.2,150.83,150.84,20621.0,129.1139,129.1566,128.8406,128.8491,20621.0
2016-11-18 10:35:00,150.86,150.94,150.82,150.92,20651.0,128.8662,128.9345,128.832,128.9175,20651.0
2016-11-18 10:40:00,150.89,150.99,150.88,150.93,19365.0,128.8918,128.9773,128.8833,128.926,19365.0
2016-11-18 10:45:00,150.92,150.98,150.79,150.81,13962.0,128.9175,128.9687,128.8064,128.8235,13962.0
2016-11-18 10:50:00,150.83,150.83,150.47,150.6,35276.0,128.8406,128.8406,128.5331,128.6441,35276.0
2016-11-18 10:55:00,150.6,150.61,150.37,150.51,14913.0,128.6441,128.6527,128.4476,128.5672,14913.0
2016-11-18 11:00:00,150.51,150.62,150.4,150.55,19761.0,128.5672,128.6612,128.4733,128.6014,19761.0
2016-11-18 11:05:00,150.55,150.57,150.39,150.43,13476.0,128.6014,128.6185,128.4647,128.4989,13476.0
2016-11-18 11:10:00,150.43,150.48,150.33,150.48,19203.0,128.4989,128.5416,128.4135,128.5416,19203.0
2016-11-18 11:15:00,150.49,150.59,150.41,150.44,18886.0,128.5502,128.6356,128.4818,128.5074,18886.0
2016-11-18 11:20:00,150.45,150.45,150.36,150.37,13125.0,128.516,128.516,128.4391,128.4476,13125.0
2016-11-18 11:25:00,150.38,150.55,150.37,150.54,21250.0,128.4562,128.6014,128.4476,128.5929,21250.0
2016-11-18 11:30:00,150.53,150.67,150.46,150.46,22326.0,128.5843,128.7039,128.5245,128.5245,22326.0
2016-11-18 11:35:00,150.49,150.74,150.39,150.64,72301.0,128.5502,128.7637,128.4647,128.6783,72301.0
2016-11-18 11:40:00,150.63,150.73,150.61,150.72,14300.0,128.6697,128.7552,128.6527,128.7466,14300.0
2016-11-18 11:45:00,150.71,150.71,150.43,150.49,26372.0,128.7381,128.7381,128.4989,128.5502,26372.0
2016-11-18 11:50:00,150.49,150.6,150.44,150.44,12964.0,128.5502,128.6441,128.5074,128.5074,12964.0
2016-11-18 11:55:00,150.43,150.68,150.41,150.64,13747.0,128.4989,128.7125,128.4818,128.6783,13747.0
2016-11-18 12:00:00,150.65,150.65,150.51,150.54,8663.0,128.6868,128.6868,128.5672,128.5929,8663.0
2016-11-18 12:05:00,150.53,150.62,150.52,150.54,18643.0,128.5843,128.6612,128.5758,128.5929,18643.0
2016-11-18 12:10:00,150.53,150.57,150.45,150.53,12998.0,128.5843,128.6185,128.516,128.5843,12998.0
2016-11-18 12:15:00,150.54,150.54,150.46,150.46,4542.0,128.5929,128.5929,128.5245,128.5245,4542.0
2016-11-18 12:20:00,150.45,150.45,150.27,150.33,11905.0,128.516,128.516,128.3622,128.4135,11905.0
2016-11-18 12:25:00,150.31,150.4,150.27,150.32,11301.0,128.3964,128.4733,128.3622,128.4049,11301.0
2016-11-18 12:30:00,150.33,150.36,150.18,150.22,7478.0,128.4135,128.4391,128.2853,128.3195,7478.0
2016-11-18 12:35:00,150.19,150.21,150.09,150.1,9709.0,128.2939,128.311,128.2085,128.217,9709.0
2016-11-18 12:40:00,150.08,150.09,150.05,150.07,11055.0,128.1999,128.2085,128.1743,128.1914,11055.0
2016-11-18 12:45:00,150.07,150.27,150.07,150.26,9295.0,128.1914,128.3622,128.1914,128.3537,9295.0
2016-11-18 12:50:00,150.26,150.3,150.18,150.2,9110.0,128.3537,128.3879,128.2853,128.3024,9110.0
2016-11-18 12:55:00,150.24,150.24,150.1,150.14,5825.0,128.3366,128.3366,128.217,128.2512,5825.0
2016-11-18 13:00:00,150.14,150.16,150.04,150.04,10743.0,128.2512,128.2683,128.1658,128.1658,10743.0
2016-11-18 13:05:00,150.05,150.17,150.04,150.11,8691.0,128.1743,128.2768,128.1658,128.2256,8691.0
2016-11-18 13:10:00,150.11,150.12,150.04,150.07,9573.0,128.2256,128.2341,128.1658,128.1914,9573.0
2016-11-18 13:15:00,150.07,150.08,150.04,150.07,4255.0,128.1914,128.1999,128.1658,128.1914,4255.0
2016-11-18 13:20:00,150.07,150.13,150.07,150.12,9414.0,128.1914,128.2426,128.1914,128.2341,9414.0
2016-11-18 13:25:00,150.11,150.14,150.08,150.1,5378.0,128.2256,128.2512,128.1999,128.217,5378.0
2016-11-18 13:30:00,150.11,150.16,150.03,150.03,7075.0,128.2256,128.2683,128.1572,128.1572,7075.0
2016-11-18 13:35:00,150.02,150.1,150.02,150.1,9154.0,128.1487,128.217,128.1487,128.217,9154.0
2016-11-18 13:40:00,150.12,150.16,150.11,150.14,10365.0,128.2341,128.2683,128.2256,128.2512,10365.0
2016-11-18 13:45:00,150.15,150.24,150.11,150.12,8608.0,128.2597,128.3366,128.2256,128.2341,8608.0
2016-11-18 13:50:00,150.12,150.22,150.03,150.1,15934.0,128.2341,128.3195,128.1572,128.217,15934.0
2016-11-18 13:55:00,150.09,150.21,150.08,150.15,17041.0,128.2085,128.311,128.1999,128.2597,17041.0
2016-11-18 14:00:00,150.15,150.17,150.09,150.09,8086.0,128.2597,128.2768,128.2085,128.2085,8086.0
2016-11-18 14:05:00,150.1,150.12,150.04,150.05,8922.0,128.217,128.2341,128.1658,128.1743,8922.0
2016-11-18 14:10:00,150.08,150.25,150.05,150.24,17829.0,128.1999,128.3451,128.1743,128.3366,17829.0
2016-11-18 14:15:00,150.26,150.29,150.23,150.29,11610.0,128.3537,128.3793,128.3281,128.3793,11610.0
2016-11-18 14:20:00,150.28,150.32,150.23,150.31,16504.0,128.3708,128.4049,128.3281,128.3964,16504.0
2016-11-18 14:25:00,150.29,150.31,150.21,150.29,12710.0,128.3793,128.3964,128.311,128.3793,12710.0
2016-11-18 14:30:00,150.3,150.34,150.26,150.27,6677.0,128.3879,128.422,128.3537,128.3622,6677.0
2016-11-18 14:35:00,150.26,150.41,150.26,150.39,11813.0,128.3537,128.4818,128.3537,128.4647,11813.0
2016-11-18 14:40:00,150.4,150.46,150.37,150.37,12852.0,128.4733,128.5245,128.4476,128.4476,12852.0
2016-11-18 14:45:00,150.37,150.39,150.24,150.26,10137.0,128.4476,128.4647,128.3366,128.3537,10137.0
2016-11-18 14:50:00,150.27,150.33,150.26,150.31,7799.0,128.3622,128.4135,128.3537,128.3964,7799.0
2016-11-18 14:55:00,150.31,150.31,150.16,150.17,15016.0,128.3964,128.3964,128.2683,128.2768,15016.0
2016-11-18 15:00:00,150.17,150.29,150.17,150.29,8548.0,128.2768,128.3793,128.2768,128.3793,8548.0
2016-11-18 15:05:00,150.28,150.28,150.19,150.23,11631.0,128.3708,128.3708,128.2939,128.3281,11631.0
2016-11-18 15:10:00,150.21,150.25,150.2,150.22,10445.0,128.311,128.3451,128.3024,128.3195,10445.0
2016-11-18 15:15:00,150.23,150.42,150.22,150.41,16823.0,128.3281,128.4904,128.3195,128.4818,16823.0
2016-11-18 15:20:00,150.43,150.45,150.36,150.37,14941.0,128.4989,128.516,128.4391,128.4476,14941.0
2016-11-18 15:25:00,150.37,150.38,150.33,150.35,24343.0,128.4476,128.4562,128.4135,128.4306,24343.0
2016-11-18 15:30:00,150.35,150.47,150.35,150.45,44860.0,128.4306,128.5331,128.4306,128.516,44860.0
2016-11-18 15:35:00,150.46,150.49,150.41,150.46,24117.0,128.5245,128.5502,128.4818,128.5245,24117.0
2016-11-18 15:40:00,150.47,150.48,150.4,150.42,20158.0,128.5331,128.5416,128.4733,128.4904,20158.0
2016-11-18 15:45:00,150.42,150.46,150.38,150.4,21133.0,128.4904,128.5245,128.4562,128.4733,21133.0
2016-11-18 15:50:00,150.4,150.45,150.31,150.31,34315.0,128.4733,128.516,128.3964,128.3964,34315.0
2016-11-18 15:55:00,150.32,150.37,150.21,150.35,63984.0,128.4049,128.4476,128.311,128.4306,63984.0
2016-11-21 09:30:00,150.55,150.55,150.12,150.48,44206.0,128.6014,128.6014,128.2341,128.5416,44206.0
2016-11-21 09:35:00,150.54,150.68,150.16,150.5,12095.0,128.5929,128.7125,128.2683,128.5587,12095.0
2016-11-21 09:40:00,150.65,150.72,150.52,150.62,15853.0,128.6868,128.7466,128.5758,128.6612,15853.0
2016-11-21 09:45:00,150.61,150.91,150.61,150.91,13754.0,128.6527,128.9089,128.6527,128.9089,13754.0
2016-11-21 09:50:00,150.89,151.04,150.87,150.98,11832.0,128.8918,129.02,128.8748,128.9687,11832.0
2016-11-21 09:55:00,150.97,151.1,150.94,151.01,9508.0,128.9602,129.0712,128.9345,128.9943,9508.0
2016-11-21 10:00:00,151.05,151.15,150.95,151.15,22200.0,129.0285,129.1139,128.9431,129.1139,22200.0
2016-11-21 10:05:00,151.1,151.12,150.85,150.9,47805.0,129.0712,129.0883,128.8577,128.9004,47805.0
2016-11-21 10:10:00,150.94,151.18,150.93,151.03,9974.0,128.9345,129.1396,128.926,129.0114,9974.0
2016-11-21 10:15:00,151.05,151.25,151.01,151.25,6300.0,129.0285,129.1994,128.9943,129.1994,6300.0
2016-11-21 10:20:00,151.29,151.29,151.07,151.08,6216.0,129.2335,129.2335,129.0456,129.0541,6216.0
2016-11-21 10:25:00,151.11,151.11,150.71,150.72,15071.0,129.0798,129.0798,128.7381,128.7466,15071.0
2016-11-21 10:30:00,150.75,150.79,150.65,150.7,13445.0,128.7722,128.8064,128.6868,128.7295,13445.0
2016-11-21 10:35:00,150.7,150.78,150.66,150.67,11933.0,128.7295,128.7979,128.6954,128.7039,11933.0
2016-11-21 10:40:00,150.69,150.75,150.64,150.74,12111.0,128.721,128.7722,128.6783,128.7637,12111.0
2016-11-21 10:45:00,150.74,150.83,150.71,150.78,5643.0,128.7637,128.8406,128.7381,128.7979,5643.0
2016-11-21 10:50:00,150.78,150.86,150.77,150.81,7489.0,128.7979,128.8662,128.7893,128.8235,7489.0
2016-11-21 10:55:00,150.84,150.84,150.66,150.66,5984.0,128.8491,128.8491,128.6954,128.6954,5984.0
2016-11-21 11:00:00,150.73,150.78,150.68,150.77,4351.0,128.7552,128.7979,128.7125,128.7893,4351.0
2016-11-21 11:05:00,150.75,150.87,150.73,150.73,7155.0,128.7722,128.8748,128.7552,128.7552,7155.0
2016-11-21 11:10:00,150.75,150.8,150.68,150.75,8183.0,128.7722,128.815,128.7125,128.7722,8183.0
2016-11-21 11:15:00,150.78,150.82,150.75,150.75,6369.0,128.7979,128.832,128.7722,128.7722,6369.0
2016-11-21 11:20:00,150.72,150.78,150.68,150.7,3750.0,128.7466,128.7979,128.7125,128.7295,3750.0
2016-11-21 11:25:00,150.7,150.7,150.62,150.63,7048.0,128.7295,128.7295,128.6612,128.6697,7048.0
2016-11-21 11:30:00,150.63,150.67,150.56,150.57,7167.0,128.6697,128.7039,128.6099,128.6185,7167.0
2016-11-21 11:35:00,150.55,150.55,150.33,150.46,8045.0,128.6014,128.6014,128.4135,128.5245,8045.0
2016-11-21 11:40:00,150.45,150.52,150.43,150.52,8440.0,128.516,128.5758,128.4989,128.5758,8440.0
2016-11-21 11:45:00,150.5,150.6,150.45,150.57,5403.0,128.5587,128.6441,128.516,128.6185,5403.0
2016-11-21 11:50:00,150.51,150.6,150.51,150.57,5310.0,128.5672,128.6441,128.5672,128.6185,5310.0
2016-11-21 11:55:00,150.58,150.71,150.51,150.71,5221.0,128.627,128.7381,128.5672,128.7381,5221.0
2016-11-21 12:00:00,150.68,150.78,150.66,150.75,5860.0,128.7125,128.7979,128.6954,128.7722,5860.0
2016-11-21 12:05:00,150.7,150.92,150.7,150.92,6728.0,128.7295,128.9175,128.7295,128.9175,6728.0
2016-11-21 12:10:00,150.93,150.96,150.88,150.88,4738.0,128.926,128.9516,128.8833,128.8833,4738.0
2016-11-21 12:15:00,150.88,150.96,150.84,150.96,4056.0,128.8833,128.9516,128.8491,128.9516,4056.0
2016-11-21 12:20:00,150.94,150.94,150.87,150.93,4200.0,128.9345,128.9345,128.8748,128.926,4200.0
2016-11-21 12:25:00,150.93,150.94,150.88,150.94,2072.0,128.926,128.9345,128.8833,128.9345,2072.0
2016-11-21 12:30:00,150.97,150.99,150.88,150.88,5505.0,128.9602,128.9773,128.8833,128.8833,5505.0
2016-11-21 12:35:00,150.9,150.96,150.9,150.94,2900.0,128.9004,128.9516,128.9004,128.9345,2900.0
2016-11-21 12:40:00,150.94,151.09,150.94,151.06,8272.0,128.9345,129.0627,128.9345,129.0371,8272.0
2016-11-21 12:45:00,151.07,151.09,151.01,151.08,1800.0,129.0456,129.0627,128.9943,129.0541,1800.0
2016-11-21 12:50:00,151.06,151.07,151.04,151.05,2170.0,129.0371,129.0456,129.02,129.0285,2170.0
2016-11-21 12:55:00,151.02,151.04,150.99,151.0,6611.0,129.0029,129.02,128.9773,128.9858,6611.0
2016-11-21 13:00:00,150.99,151.05,150.96,151.05,14208.0,128.9773,129.0285,128.9516,129.0285,14208.0
2016-11-21 13:05:00,151.01,151.03,150.97,151.0,4662.0,128.9943,129.0114,128.9602,128.9858,4662.0
2016-11-21 13:10:00,150.99,151.05,150.96,151.05,6219.0,128.9773,129.0285,128.9516,129.0285,6219.0
2016-11-21 13:15:00,151.06,151.09,151.03,151.05,3083.0,129.0371,129.0627,129.0114,129.0285,3083.0
2016-11-21 13:20:00,151.06,151.1,151.05,151.06,6094.0,129.0371,129.0712,129.0285,129.0371,6094.0
2016-11-21 13:25:00,151.06,151.2,151.03,151.15,11366.0,129.0371,129.1566,129.0114,129.1139,11366.0
2016-11-21 13:30:00,151.16,151.22,151.14,151.18,5694.0,129.1225,129.1737,129.1054,129.1396,5694.0
2016-11-21 13:35:00,151.22,151.25,151.18,151.2,1856.0,129.1737,129.1994,129.1396,129.1566,1856.0
2016-11-21 13:40:00,151.22,151.23,151.17,151.2,3721.0,129.1737,129.1823,129.131,129.1566,3721.0
2016-11-21 13:45:00,151.21,151.23,151.11,151.11,10267.0,129.1652,129.1823,129.0798,129.0798,10267.0
2016-11-21 13:50:00,151.11,151.11,151.01,151.01,4502.0,129.0798,129.0798,128.9943,128.9943,4502.0
2016-11-21 13:55:00,151.03,151.05,150.98,151.0,5926.0,129.0114,129.0285,128.9687,128.9858,5926.0
2016-11-21 14:00:00,150.98,151.06,150.98,151.02,4750.0,128.9687,129.0371,128.9687,129.0029,4750.0
2016-11-21 14:05:00,151.01,151.03,150.98,151.01,5300.0,128.9943,129.0114,128.9687,128.9943,5300.0
2016-11-21 14:10:00,151.0,151.02,150.98,151.02,5490.0,128.9858,129.0029,128.9687,129.0029,5490.0
2016-11-21 14:15:00,151.02,151.19,151.02,151.19,4036.0,129.0029,129.1481,129.0029,129.1481,4036.0
2016-11-21 14:20:00,151.18,151.18,151.11,151.16,4562.0,129.1396,129.1396,129.0798,129.1225,4562.0
2016-11-21 14:25:00,151.15,151.19,151.14,151.18,3871.0,129.1139,129.1481,129.1054,129.1396,3871.0
2016-11-21 14:30:00,151.15,151.25,151.15,151.22,7743.0,129.1139,129.1994,129.1139,129.1737,7743.0
2016-11-21 14:35:00,151.19,151.21,151.09,151.14,11239.0,129.1481,129.1652,129.0627,129.1054,11239.0
2016-11-21 14:40:00,151.13,151.13,151.07,151.09,5729.0,129.0968,129.0968,129.0456,129.0627,5729.0
2016-11-21 14:45:00,151.11,151.12,151.08,151.1,7459.0,129.0798,129.0883,129.0541,129.0712,7459.0
2016-11-21 14:50:00,151.08,151.08,150.98,151.0,8287.0,129.0541,129.0541,128.9687,128.9858,8287.0
2016-11-21 14:55:00,151.0,151.01,150.84,150.86,5301.0,128.9858,128.9943,128.8491,128.8662,5301.0
2016-11-21 15:00:00,150.86,150.91,150.84,150.91,8813.0,128.8662,128.9089,128.8491,128.9089,8813.0
2016-11-21 15:05:00,150.88,150.97,150.88,150.95,3255.0,128.8833,128.9602,128.8833,128.9431,3255.0
2016-11-21 15:10:00,150.95,150.96,150.91,150.93,9247.0,128.9431,128.9516,128.9089,128.926,9247.0
2016-11-21 15:15:00,150.92,150.92,150.85,150.87,9373.0,128.9175,128.9175,128.8577,128.8748,9373.0
2016-11-21 15:20:00,150.87,150.9,150.86,150.89,10368.0,128.8748,128.9004,128.8662,128.8918,10368.0
2016-11-21 15:25:00,150.89,150.93,150.86,150.9,9034.0,128.8918,128.926,128.8662,128.9004,9034.0
2016-11-21 15:30:00,150.92,150.95,150.89,150.94,9558.0,128.9175,128.9431,128.8918,128.9345,9558.0
2016-11-21 15:35:00,150.95,151.04,150.94,150.98,16115.0,128.9431,129.02,128.9345,128.9687,16115.0
2016-11-21 15:40:00,150.97,151.0,150.9,150.91,14423.0,128.9602,128.9858,128.9004,128.9089,14423.0
2016-11-21 15:45:00,150.91,151.0,150.9,150.97,19947.0,128.9089,128.9858,128.9004,128.9602,19947.0
2016-11-21 15:50:00,150.95,151.13,150.9,151.12,31924.0,128.9431,129.0968,128.9004,129.0883,31924.0
2016-11-21 15:55:00,151.1,151.22,151.06,151.21,61844.0,129.0712,129.1737,129.0371,129.1652,61844.0
2016-11-22 09:30:00,151.95,151.95,151.21,151.39,65906.0,129.7973,129.7973,129.1652,129.3189,65906.0
2016-11-22 09:35:00,151.27,151.94,151.27,151.94,13302.0,129.2164,129.7888,129.2164,129.7888,13302.0
2016-11-22 09:40:00,151.97,152.25,151.94,152.17,21740.0,129.8144,130.0536,129.7888,129.9852,21740.0
2016-11-22 09:45:00,152.09,152.25,152.0,152.23,14324.0,129.9169,130.0536,129.84,130.0365,14324.0
2016-11-22 09:50:00,152.22,152.59,152.18,152.59,22541.0,130.0279,130.344,129.9938,130.344,22541.0
2016-11-22 09:55:00,152.58,153.0,152.58,152.69,33230.0,130.3355,130.6942,130.3355,130.4294,33230.0
2016-11-22 10:00:00,152.72,152.84,152.65,152.65,20715.0,130.455,130.5575,130.3952,130.3952,20715.0
2016-11-22 10:05:00,152.68,152.74,152.6,152.7,13117.0,130.4209,130.4721,130.3525,130.438,13117.0
2016-11-22 10:10:00,152.64,152.86,152.62,152.86,14650.0,130.3867,130.5746,130.3696,130.5746,14650.0
2016-11-22 10:15:00,152.87,153.05,152.79,152.86,25116.0,130.5832,130.7369,130.5148,130.5746,25116.0
2016-11-22 10:20:00,152.88,152.94,152.8,152.9,12280.0,130.5917,130.643,130.5234,130.6088,12280.0
2016-11-22 10:25:00,152.87,153.0,152.81,152.83,20174.0,130.5832,130.6942,130.5319,130.549,20174.0
2016-11-22 10:30:00,152.84,152.9,152.82,152.82,11246.0,130.5575,130.6088,130.5405,130.5405,11246.0
2016-11-22 10:35:00,152.8,152.92,152.74,152.81,16098.0,130.5234,130.6259,130.4721,130.5319,16098.0
2016-11-22 10:40:00,152.74,152.84,152.7,152.73,14206.0,130.4721,130.5575,130.438,130.4636,14206.0
2016-11-22 10:45:00,152.71,152.77,152.52,152.52,14784.0,130.4465,130.4978,130.2842,130.2842,14784.0
2016-11-22 10:50:00,152.52,152.54,152.4,152.4,10499.0,130.2842,130.3013,130.1817,130.1817,10499.0
2016-11-22 10:55:00,152.4,152.49,152.39,152.48,12493.0,130.1817,130.2586,130.1732,130.25,12493.0
2016-11-22 11:00:00,152.47,152.5,152.41,152.43,19100.0,130.2415,130.2671,130.1902,130.2073,19100.0
2016-11-22 11:05:00,152.45,152.49,152.42,152.47,6207.0,130.2244,130.2586,130.1988,130.2415,6207.0
2016-11-22 11:10:00,152.49,152.5,152.4,152.4,6121.0,130.2586,130.2671,130.1817,130.1817,6121.0
2016-11-22 11:15:00,152.4,152.47,152.35,152.45,13484.0,130.1817,130.2415,130.139,130.2244,13484.0
2016-11-22 11:20:00,152.42,152.44,152.36,152.42,19101.0,130.1988,130.2159,130.1475,130.1988,19101.0
2016-11-22 11:25:00,152.43,152.46,152.34,152.35,13490.0,130.2073,130.2329,130.1304,130.139,13490.0
2016-11-22 11:30:00,152.32,152.36,151.97,151.99,21149.0,130.1134,130.1475,129.8144,129.8315,21149.0
2016-11-22 11:35:00,151.96,152.08,151.92,152.0,18039.0,129.8058,129.9083,129.7717,129.84,18039.0
2016-11-22 11:40:00,152.0,152.06,151.89,151.99,28277.0,129.84,129.8913,129.746,129.8315,28277.0
2016-11-22 11:45:00,151.95,152.13,151.95,152.13,28305.0,129.7973,129.9511,129.7973,129.9511,28305.0
2016-11-22 11:50:00,152.08,152.11,152.0,152.1,8748.0,129.9083,129.934,129.84,129.9254,8748.0
2016-11-22 11:55:00,152.1,152.15,152.07,152.09,4038.0,129.9254,129.9681,129.8998,129.9169,4038.0
2016-11-22 12:00:00,152.1,152.21,152.09,152.17,14017.0,129.9254,130.0194,129.9169,129.9852,14017.0
2016-11-22 12:05:00,152.16,152.33,152.16,152.21,12247.0,129.9767,130.1219,129.9767,130.0194,12247.0
2016-11-22 12:10:00,152.19,152.22,152.0,152.0,7056.0,130.0023,130.0279,129.84,129.84,7056.0
2016-11-22 12:15:00,151.99,152.01,151.92,151.96,11000.0,129.8315,129.8486,129.7717,129.8058,11000.0
2016-11-22 12:20:00,152.0,152.0,151.79,151.88,15172.0,129.84,129.84,129.6606,129.7375,15172.0
2016-11-22 12:25:00,151.88,151.92,151.79,151.85,4705.0,129.7375,129.7717,129.6606,129.7119,4705.0
2016-11-22 12:30:00,151.87,151.93,151.83,151.92,4661.0,129.729,129.7802,129.6948,129.7717,4661.0
2016-11-22 12:35:00,151.88,152.0,151.88,151.98,4498.0,129.7375,129.84,129.7375,129.8229,4498.0
2016-11-22 12:40:00,151.97,151.97,151.87,151.92,6049.0,129.8144,129.8144,129.729,129.7717,6049.0
2016-11-22 12:45:00,151.92,152.04,151.92,152.0,4482.0,129.7717,129.8742,129.7717,129.84,4482.0
2016-11-22 12:50:00,151.97,152.0,151.95,152.0,7339.0,129.8144,129.84,129.7973,129.84,7339.0
2016-11-22 12:55:00,152.02,152.21,152.02,152.19,13953.0,129.8571,130.0194,129.8571,130.0023,13953.0
2016-11-22 13:00:00,152.21,152.24,152.14,152.23,5500.0,130.0194,130.045,129.9596,130.0365,5500.0
2016-11-22 13:05:00,152.21,152.4,152.2,152.28,25355.0,130.0194,130.1817,130.0109,130.0792,25355.0
2016-11-22 13:10:00,152.29,152.39,152.24,152.25,20015.0,130.0877,130.1732,130.045,130.0536,20015.0
2016-11-22 13:15:00,152.25,152.29,152.18,152.28,7556.0,130.0536,130.0877,129.9938,130.0792,7556.0
2016-11-22 13:20:00,152.28,152.28,152.19,152.22,12102.0,130.0792,130.0792,130.0023,130.0279,12102.0
2016-11-22 13:25:00,152.22,152.28,152.22,152.24,6281.0,130.0279,130.0792,130.0279,130.045,6281.0
2016-11-22 13:30:00,152.27,152.27,152.22,152.25,6568.0,130.0706,130.0706,130.0279,130.0536,6568.0
2016-11-22 13:35:00,152.25,152.28,152.21,152.26,9167.0,130.0536,130.0792,130.0194,130.0621,9167.0
2016-11-22 13:40:00,152.24,152.26,152.19,152.24,6061.0,130.045,130.0621,130.0023,130.045,6061.0
2016-11-22 13:45:00,152.28,152.37,152.25,152.37,8880.0,130.0792,130.1561,130.0536,130.1561,8880.0
2016-11-22 13:50:00,152.34,152.39,152.26,152.34,20585.0,130.1304,130.1732,130.0621,130.1304,20585.0
2016-11-22 13:55:00,152.35,152.42,152.32,152.42,8958.0,130.139,130.1988,130.1134,130.1988,8958.0
2016-11-22 14:00:00,152.4,152.43,152.33,152.38,6013.0,130.1817,130.2073,130.1219,130.1646,6013.0
2016-11-22 14:05:00,152.39,152.45,152.35,152.44,27371.0,130.1732,130.2244,130.139,130.2159,27371.0
2016-11-22 14:10:00,152.44,152.45,152.38,152.43,17228.0,130.2159,130.2244,130.1646,130.2073,17228.0
2016-11-22 14:15:00,152.44,152.5,152.41,152.44,32058.0,130.2159,130.2671,130.1902,130.2159,32058.0
2016-11-22 14:20:00,152.43,152.49,152.42,152.46,67646.0,130.2073,130.2586,130.1988,130.2329,67646.0
2016-11-22 14:25:00,152.47,152.59,152.46,152.56,19513.0,130.2415,130.344,130.2329,130.3184,19513.0
2016-11-22 14:30:00,152.55,152.56,152.47,152.48,7824.0,130.3098,130.3184,130.2415,130.25,7824.0
2016-11-22 14:35:00,152.5,152.53,152.44,152.5,23815.0,130.2671,130.2927,130.2159,130.2671,23815.0
2016-11-22 14:40:00,152.5,152.7,152.47,152.7,27112.0,130.2671,130.438,130.2415,130.438,27112.0
2016-11-22 14:45:00,152.68,152.78,152.68,152.78,9833.0,130.4209,130.5063,130.4209,130.5063,9833.0
2016-11-22 14:50:00,152.78,152.9,152.74,152.85,14512.0,130.5063,130.6088,130.4721,130.5661,14512.0
2016-11-22 14:55:00,152.85,152.87,152.71,152.75,10946.0,130.5661,130.5832,130.4465,130.4807,10946.0
2016-11-22 15:00:00,152.76,152.78,152.69,152.74,7454.0,130.4892,130.5063,130.4294,130.4721,7454.0
2016-11-22 15:05:00,152.72,152.78,152.68,152.71,7718.0,130.455,130.5063,130.4209,130.4465,7718.0
2016-11-22 15:10:00,152.72,152.74,152.66,152.68,10680.0,130.455,130.4721,130.4038,130.4209,10680.0
2016-11-22 15:15:00,152.7,152.7,152.55,152.58,19555.0,130.438,130.438,130.3098,130.3355,19555.0
2016-11-22 15:20:00,152.58,152.69,152.58,152.63,9942.0,130.3355,130.4294,130.3355,130.3782,9942.0
2016-11-22 15:25:00,152.62,152.64,152.55,152.58,11757.0,130.3696,130.3867,130.3098,130.3355,11757.0
2016-11-22 15:30:00,152.59,152.76,152.59,152.76,12224.0,130.344,130.4892,130.344,130.4892,12224.0
2016-11-22 15:35:00,152.76,152.78,152.67,152.73,14355.0,130.4892,130.5063,130.4123,130.4636,14355.0
2016-11-22 15:40:00,152.74,152.83,152.7,152.83,17295.0,130.4721,130.549,130.438,130.549,17295.0
2016-11-22 15:45:00,152.82,152.98,152.79,152.95,28734.0,130.5405,130.6771,130.5148,130.6515,28734.0
2016-11-22 15:50:00,152.97,153.01,152.94,152.94,47130.0,130.6686,130.7028,130.643,130.643,47130.0
2016-11-22 15:55:00,152.96,152.97,152.62,152.64,145343.0,130.6601,130.6686,130.3696,130.3867,145343.0
2016-11-23 09:30:00,152.75,153.1,152.51,153.07,74359.0,130.4807,130.7796,130.2757,130.754,74359.0
2016-11-23 09:35:00,153.09,153.34,152.9,153.04,17274.0,130.7711,130.9847,130.6088,130.7284,17274.0
2016-11-23 09:40:00,153.04,153.09,152.77,152.79,11963.0,130.7284,130.7711,130.4978,130.5148,11963.0
2016-11-23 09:45:00,152.83,152.87,152.13,152.13,21108.0,130.549,130.5832,129.9511,129.9511,21108.0
2016-11-23 09:50:00,152.19,152.46,152.06,152.22,13078.0,130.0023,130.2329,129.8913,130.0279,13078.0
2016-11-23 09:55:00,152.24,152.41,152.12,152.41,14799.0,130.045,130.1902,129.9425,130.1902,14799.0
2016-11-23 10:00:00,152.35,152.56,152.35,152.4,9570.0,130.139,130.3184,130.139,130.1817,9570.0
2016-11-23 10:05:00,152.46,152.78,152.42,152.59,9664.0,130.2329,130.5063,130.1988,130.344,9664.0
2016-11-23 10:10:00,152.6,152.79,152.58,152.79,10364.0,130.3525,130.5148,130.3355,130.5148,10364.0
2016-11-23 10:15:00,152.75,152.93,152.68,152.9,19799.0,130.4807,130.6344,130.4209,130.6088,19799.0
2016-11-23 10:20:00,152.84,152.94,152.75,152.86,17980.0,130.5575,130.643,130.4807,130.5746,17980.0
2016-11-23 10:25:00,152.85,152.88,152.73,152.78,14127.0,130.5661,130.5917,130.4636,130.5063,14127.0
2016-11-23 10:30:00,152.83,152.85,152.73,152.73,20609.0,130.549,130.5661,130.4636,130.4636,20609.0
2016-11-23 10:35:00,152.78,152.79,152.58,152.59,15318.0,130.5063,130.5148,130.3355,130.344,15318.0
2016-11-23 10:40:00,152.62,152.62,152.37,152.37,12098.0,130.3696,130.3696,130.1561,130.1561,12098.0
2016-11-23 10:45:00,152.43,152.43,152.3,152.3,18415.0,130.2073,130.2073,130.0963,130.0963,18415.0
2016-11-23 10:50:00,152.33,152.33,152.2,152.2,32103.0,130.1219,130.1219,130.0109,130.0109,32103.0
2016-11-23 10:55:00,152.23,152.34,152.22,152.31,15665.0,130.0365,130.1304,130.0279,130.1048,15665.0
2016-11-23 11:00:00,152.3,152.3,152.11,152.14,9056.0,130.0963,130.0963,129.934,129.9596,9056.0
2016-11-23 11:05:00,152.15,152.18,152.1,152.13,6241.0,129.9681,129.9938,129.9254,129.9511,6241.0
2016-11-23 11:10:00,152.11,152.23,152.07,152.22,10348.0,129.934,130.0365,129.8998,130.0279,10348.0
2016-11-23 11:15:00,152.23,152.24,152.1,152.1,11665.0,130.0365,130.045,129.9254,129.9254,11665.0
2016-11-23 11:20:00,152.11,152.11,151.92,152.0,18979.0,129.934,129.934,129.7717,129.84,18979.0
2016-11-23 11:25:00,151.99,152.05,151.97,152.03,8808.0,129.8315,129.8827,129.8144,129.8656,8808.0
2016-11-23 11:30:00,152.03,152.04,151.79,151.8,20779.0,129.8656,129.8742,129.6606,129.6692,20779.0
2016-11-23 11:35:00,151.78,151.83,151.69,151.75,13242.0,129.6521,129.6948,129.5752,129.6265,13242.0
2016-11-23 11:40:00,151.78,151.87,151.72,151.86,18956.0,129.6521,129.729,129.6008,129.7204,18956.0
2016-11-23 11:45:00,151.84,151.91,151.81,151.89,12430.0,129.7033,129.7631,129.6777,129.746,12430.0
2016-11-23 11:50:00,151.86,151.9,151.81,151.85,12206.0,129.7204,129.7546,129.6777,129.7119,12206.0
2016-11-23 11:55:00,151.85,152.15,151.84,152.15,9774.0,129.7119,129.9681,129.7033,129.9681,9774.0
2016-11-23 12:00:00,152.18,152.2,152.09,152.2,5704.0,129.9938,130.0109,129.9169,130.0109,5704.0
2016-11-23 12:05:00,152.25,152.25,152.13,152.16,5180.0,130.0536,130.0536,129.9511,129.9767,5180.0
2016-11-23 12:10:00,152.19,152.25,152.16,152.2,5314.0,130.0023,130.0536,129.9767,130.0109,5314.0
2016-11-23 12:15:00,152.21,152.22,152.14,152.14,5108.0,130.0194,130.0279,129.9596,129.9596,5108.0
2016-11-23 12:20:00,152.15,152.21,152.12,152.2,5162.0,129.9681,130.0194,129.9425,130.0109,5162.0
2016-11-23 12:25:00,152.19,152.27,152.19,152.25,43991.0,130.0023,130.0706,130.0023,130.0536,43991.0
2016-11-23 12:30:00,152.25,152.29,152.11,152.16,9600.0,130.0536,130.0877,129.934,129.9767,9600.0
2016-11-23 12:35:00,152.13,152.17,152.11,152.16,8318.0,129.9511,129.9852,129.934,129.9767,8318.0
2016-11-23 12:40:00,152.15,152.15,152.07,152.14,11110.0,129.9681,129.9681,129.8998,129.9596,11110.0
2016-11-23 12:45:00,152.13,152.27,152.08,152.16,26800.0,129.9511,130.0706,129.9083,129.9767,26800.0
2016-11-23 12:50:00,152.14,152.26,152.13,152.15,20635.0,129.9596,130.0621,129.9511,129.9681,20635.0
2016-11-23 12:55:00,152.17,152.21,152.11,152.16,10424.0,129.9852,130.0194,129.934,129.9767,10424.0
2016-11-23 13:00:00,152.15,152.18,152.08,152.16,7868.0,129.9681,129.9938,129.9083,129.9767,7868.0
2016-11-23 13:05:00,152.16,152.16,152.01,152.02,7338.0,129.9767,129.9767,129.8486,129.8571,7338.0
2016-11-23 13:10:00,152.01,152.13,152.01,152.09,10945.0,129.8486,129.9511,129.8486,129.9169,10945.0
2016-11-23 13:15:00,152.09,152.2,152.06,152.17,37905.0,129.9169,130.0109,129.8913,129.9852,37905.0
2016-11-23 13:20:00,152.14,152.19,152.11,152.13,10188.0,129.9596,130.0023,129.934,129.9511,10188.0
2016-11-23 13:25:00,152.12,152.13,152.08,152.09,9850.0,129.9425,129.9511,129.9083,129.9169,9850.0
2016-11-23 13:30:00,152.09,152.11,152.07,152.08,8959.0,129.9169,129.934,129.8998,129.9083,8959.0
2016-11-23 13:35:00,152.09,152.12,152.08,152.08,7711.0,129.9169,129.9425,129.9083,129.9083,7711.0
2016-11-23 13:40:00,152.09,152.15,152.08,152.13,10861.0,129.9169,129.9681,129.9083,129.9511,10861.0
2016-11-23 13:45:00,152.12,152.12,152.03,152.07,7910.0,129.9425,129.9425,129.8656,129.8998,7910.0
2016-11-23 13:50:00,152.05,152.06,152.02,152.04,6986.0,129.8827,129.8913,129.8571,129.8742,6986.0
2016-11-23 13:55:00,152.03,152.04,151.93,151.93,12289.0,129.8656,129.8742,129.7802,129.7802,12289.0
2016-11-23 14:00:00,151.93,151.94,151.54,151.87,79578.0,129.7802,129.7888,129.4471,129.729,79578.0
2016-11-23 14:05:00,151.82,152.05,151.66,151.94,40352.0,129.6863,129.8827,129.5496,129.7888,40352.0
2016-11-23 14:10:00,151.94,151.99,151.84,151.88,11509.0,129.7888,129.8315,129.7033,129.7375,11509.0
2016-11-23 14:15:00,151.84,151.92,151.75,151.77,13758.0,129.7033,129.7717,129.6265,129.6435,13758.0
2016-11-23 14:20:00,151.79,151.84,151.65,151.65,42247.0,129.6606,129.7033,129.541,129.541,42247.0
2016-11-23 14:25:00,151.69,151.74,151.52,151.67,42931.0,129.5752,129.6179,129.43,129.5581,42931.0
2016-11-23 14:30:00,151.68,151.82,151.66,151.8,22858.0,129.5667,129.6863,129.5496,129.6692,22858.0
2016-11-23 14:35:00,151.8,151.8,151.47,151.5,29097.0,129.6692,129.6692,129.3873,129.4129,29097.0
2016-11-23 14:40:00,151.49,151.49,151.29,151.38,28213.0,129.4044,129.4044,129.2335,129.3104,28213.0
2016-11-23 14:45:00,151.38,151.5,151.31,151.45,21315.0,129.3104,129.4129,129.2506,129.3702,21315.0
2016-11-23 14:50:00,151.45,151.51,151.38,151.5,13817.0,129.3702,129.4214,129.3104,129.4129,13817.0
2016-11-23 14:55:00,151.51,151.53,151.34,151.39,25003.0,129.4214,129.4385,129.2762,129.3189,25003.0
2016-11-23 15:00:00,151.4,151.41,151.31,151.33,33098.0,129.3275,129.336,129.2506,129.2677,33098.0
2016-11-23 15:05:00,151.34,151.46,151.31,151.44,20895.0,129.2762,129.3787,129.2506,129.3617,20895.0
2016-11-23 15:10:00,151.43,151.43,151.18,151.27,25687.0,129.3531,129.3531,129.1396,129.2164,25687.0
2016-11-23 15:15:00,151.28,151.38,151.27,151.3,25511.0,129.225,129.3104,129.2164,129.2421,25511.0
2016-11-23 15:20:00,151.29,151.43,151.28,151.41,13566.0,129.2335,129.3531,129.225,129.336,13566.0
2016-11-23 15:25:00,151.41,151.43,151.39,151.42,14678.0,129.336,129.3531,129.3189,129.3446,14678.0
2016-11-23 15:30:00,151.42,151.53,151.41,151.5,24259.0,129.3446,129.4385,129.336,129.4129,24259.0
2016-11-23 15:35:00,151.5,151.52,151.34,151.47,48238.0,129.4129,129.43,129.2762,129.3873,48238.0
2016-11-23 15:40:00,151.47,151.52,151.4,151.44,48306.0,129.3873,129.43,129.3275,129.3617,48306.0
2016-11-23 15:45:00,151.44,151.54,151.41,151.48,53935.0,129.3617,129.4471,129.336,129.3958,53935.0
2016-11-23 15:50:00,151.49,151.64,151.45,151.59,84125.0,129.4044,129.5325,129.3702,129.4898,84125.0
2016-11-23 15:55:00,151.6,151.67,151.52,151.57,118842.0,129.4983,129.5581,129.43,129.4727,118842.0
2016-11-25 09:30:00,151.89,153.42,151.89,152.17,74403.0,129.746,131.053,129.746,129.9852,74403.0
2016-11-25 09:35:00,152.09,152.6,152.04,152.52,23393.0,129.9169,130.3525,129.8742,130.2842,23393.0
2016-11-25 09:40:00,152.46,152.83,152.4,152.51,17034.0,130.2329,130.549,130.1817,130.2757,17034.0
2016-11-25 09:45:00,152.52,152.7,152.45,152.45,14131.0,130.2842,130.438,130.2244,130.2244,14131.0
2016-11-25 09:50:00,152.43,152.57,152.36,152.5,7535.0,130.2073,130.3269,130.1475,130.2671,7535.0
2016-11-25 09:55:00,152.46,152.5,152.2,152.21,9646.0,130.2329,130.2671,130.0109,130.0194,9646.0
2016-11-25 10:00:00,152.2,152.36,152.19,152.32,8626.0,130.0109,130.1475,130.0023,130.1134,8626.0
2016-11-25 10:05:00,152.36,152.42,152.28,152.34,15285.0,130.1475,130.1988,130.0792,130.1304,15285.0
2016-11-25 10:10:00,152.36,152.47,152.34,152.36,10460.0,130.1475,130.2415,130.1304,130.1475,10460.0
2016-11-25 10:15:00,152.38,152.49,152.34,152.47,12981.0,130.1646,130.2586,130.1304,130.2415,12981.0
2016-11-25 10:20:00,152.48,152.5,152.35,152.4,8489.0,130.25,130.2671,130.139,130.1817,8489.0
2016-11-25 10:25:00,152.4,152.45,152.35,152.37,12479.0,130.1817,130.2244,130.139,130.1561,12479.0
2016-11-25 10:30:00,152.41,152.49,152.4,152.46,7532.0,130.1902,130.2586,130.1817,130.2329,7532.0
2016-11-25 10:35:00,152.45,152.55,152.43,152.48,10150.0,130.2244,130.3098,130.2073,130.25,10150.0
2016-11-25 10:40:00,152.45,152.46,152.34,152.35,8716.0,130.2244,130.2329,130.1304,130.139,8716.0
2016-11-25 10:45:00,152.34,152.4,152.34,152.39,5402.0,130.1304,130.1817,130.1304,130.1732,5402.0
2016-11-25 10:50:00,152.37,152.39,152.34,152.35,7989.0,130.1561,130.1732,130.1304,130.139,7989.0
2016-11-25 10:55:00,152.35,152.41,152.34,152.39,6173.0,130.139,130.1902,130.1304,130.1732,6173.0
2016-11-25 11:00:00,152.38,152.44,152.34,152.43,13939.0,130.1646,130.2159,130.1304,130.2073,13939.0
2016-11-25 11:05:00,152.43,152.44,152.35,152.35,5827.0,130.2073,130.2159,130.139,130.139,5827.0
2016-11-25 11:10:00,152.35,152.42,152.33,152.35,10220.0,130.139,130.1988,130.1219,130.139,10220.0
2016-11-25 11:15:00,152.35,152.41,152.34,152.41,7409.0,130.139,130.1902,130.1304,130.1902,7409.0
2016-11-25 11:20:00,152.44,152.59,152.4,152.54,13043.0,130.2159,130.344,130.1817,130.3013,13043.0
2016-11-25 11:25:00,152.56,152.61,152.48,152.53,14649.0,130.3184,130.3611,130.25,130.2927,14649.0
2016-11-25 11:30:00,152.52,152.56,152.47,152.5,17682.0,130.2842,130.3184,130.2415,130.2671,17682.0
2016-11-25 11:35:00,152.49,152.51,152.47,152.5,18606.0,130.2586,130.2757,130.2415,130.2671,18606.0
2016-11-25 11:40:00,152.48,152.5,152.37,152.39,5225.0,130.25,130.2671,130.1561,130.1732,5225.0
2016-11-25 11:45:00,152.37,152.41,152.34,152.4,9156.0,130.1561,130.1902,130.1304,130.1817,9156.0
2016-11-25 11:50:00,152.4,152.41,152.33,152.37,10352.0,130.1817,130.1902,130.1219,130.1561,10352.0
2016-11-25 11:55:00,152.36,152.41,152.34,152.38,8099.0,130.1475,130.1902,130.1304,130.1646,8099.0
2016-11-25 12:00:00,152.4,152.41,152.34,152.37,15140.0,130.1817,130.1902,130.1304,130.1561,15140.0
2016-11-25 12:05:00,152.34,152.4,152.33,152.33,7391.0,130.1304,130.1817,130.1219,130.1219,7391.0
2016-11-25 12:10:00,152.33,152.36,152.26,152.31,14580.0,130.1219,130.1475,130.0621,130.1048,14580.0
2016-11-25 12:15:00,152.33,152.36,152.32,152.35,10197.0,130.1219,130.1475,130.1134,130.139,10197.0
2016-11-25 12:20:00,152.35,152.35,152.28,152.28,5760.0,130.139,130.139,130.0792,130.0792,5760.0
2016-11-25 12:25:00,152.26,152.3,152.22,152.22,8795.0,130.0621,130.0963,130.0279,130.0279,8795.0
2016-11-25 12:30:00,152.23,152.25,152.09,152.14,8428.0,130.0365,130.0536,129.9169,129.9596,8428.0
2016-11-25 12:35:00,152.15,152.18,152.06,152.16,9935.0,129.9681,129.9938,129.8913,129.9767,9935.0
2016-11-25 12:40:00,152.18,152.18,151.98,152.0,17149.0,129.9938,129.9938,129.8229,129.84,17149.0
2016-11-25 12:45:00,152.0,152.0,151.91,151.93,10232.0,129.84,129.84,129.7631,129.7802,10232.0
2016-11-25 12:50:00,151.94,152.03,151.88,151.9,34475.0,129.7888,129.8656,129.7375,129.7546,34475.0
2016-11-25 12:55:00,151.88,151.9,151.71,151.87,86679.0,129.7375,129.7546,129.5923,129.729,86679.0
2016-11-28 09:30:00,151.05,152.0,151.05,151.39,43279.0,129.0285,129.84,129.0285,129.3189,43279.0
2016-11-28 09:35:00,151.67,152.05,151.66,152.0,7470.0,129.5581,129.8827,129.5496,129.84,7470.0
2016-11-28 09:40:00,152.0,152.0,151.25,151.41,17180.0,129.84,129.84,129.1994,129.336,17180.0
2016-11-28 09:45:00,151.45,151.47,151.3,151.35,10300.0,129.3702,129.3873,129.2421,129.2848,10300.0
2016-11-28 09:50:00,151.31,151.6,151.31,151.6,7483.0,129.2506,129.4983,129.2506,129.4983,7483.0
2016-11-28 09:55:00,151.56,151.67,151.54,151.61,8158.0,129.4642,129.5581,129.4471,129.5069,8158.0
2016-11-28 10:00:00,151.7,151.85,151.61,151.76,7533.0,129.5837,129.7119,129.5069,129.635,7533.0
2016-11-28 10:05:00,151.83,151.92,151.75,151.9,5854.0,129.6948,129.7717,129.6265,129.7546,5854.0
2016-11-28 10:10:00,151.82,151.93,151.75,151.78,11769.0,129.6863,129.7802,129.6265,129.6521,11769.0
2016-11-28 10:15:00,151.86,151.97,151.77,151.84,14080.0,129.7204,129.8144,129.6435,129.7033,14080.0
2016-11-28 10:20:00,151.85,151.85,151.63,151.79,14883.0,129.7119,129.7119,129.524,129.6606,14883.0
2016-11-28 10:25:00,151.77,151.83,151.58,151.63,6190.0,129.6435,129.6948,129.4812,129.524,6190.0
2016-11-28 10:30:00,151.67,151.95,151.63,151.94,8826.0,129.5581,129.7973,129.524,129.7888,8826.0
2016-11-28 10:35:00,151.93,151.93,151.73,151.73,9390.0,129.7802,129.7802,129.6094,129.6094,9390.0
2016-11-28 10:40:00,151.73,151.85,151.56,151.67,8680.0,129.6094,129.7119,129.4642,129.5581,8680.0
2016-11-28 10:45:00,151.64,151.74,151.59,151.59,6563.0,129.5325,129.6179,129.4898,129.4898,6563.0
2016-11-28 10:50:00,151.59,151.63,151.49,151.55,12779.0,129.4898,129.524,129.4044,129.4556,12779.0
2016-11-28 10:55:00,151.52,151.59,151.43,151.55,13092.0,129.43,129.4898,129.3531,129.4556,13092.0
2016-11-28 11:00:00,151.59,151.79,151.58,151.63,25534.0,129.4898,129.6606,129.4812,129.524,25534.0
2016-11-28 11:05:00,151.61,151.66,151.51,151.57,7903.0,129.5069,129.5496,129.4214,129.4727,7903.0
2016-11-28 11:10:00,151.58,151.61,151.49,151.55,14600.0,129.4812,129.5069,129.4044,129.4556,14600.0
2016-11-28 11:15:00,151.54,151.71,151.52,151.7,8768.0,129.4471,129.5923,129.43,129.5837,8768.0
2016-11-28 11:20:00,151.68,151.77,151.62,151.72,7568.0,129.5667,129.6435,129.5154,129.6008,7568.0
2016-11-28 11:25:00,151.72,151.77,151.68,151.74,9427.0,129.6008,129.6435,129.5667,129.6179,9427.0
2016-11-28 11:30:00,151.74,151.89,151.72,151.86,8857.0,129.6179,129.746,129.6008,129.7204,8857.0
2016-11-28 11:35:00,151.83,151.95,151.82,151.94,9756.0,129.6948,129.7973,129.6863,129.7888,9756.0
2016-11-28 11:40:00,151.96,151.96,151.83,151.88,5622.0,129.8058,129.8058,129.6948,129.7375,5622.0
2016-11-28 11:45:00,151.9,151.9,151.79,151.85,10647.0,129.7546,129.7546,129.6606,129.7119,10647.0
2016-11-28 11:50:00,151.84,151.89,151.79,151.89,2764.0,129.7033,129.746,129.6606,129.746,2764.0
2016-11-28 11:55:00,151.88,152.0,151.83,151.97,7635.0,129.7375,129.84,129.6948,129.8144,7635.0
2016-11-28 12:00:00,152.02,152.19,152.02,152.11,12930.0,129.8571,130.0023,129.8571,129.934,12930.0
2016-11-28 12:05:00,152.12,152.21,152.09,152.21,6193.0,129.9425,130.0194,129.9169,130.0194,6193.0
2016-11-28 12:10:00,152.2,152.2,152.1,152.13,4420.0,130.0109,130.0109,129.9254,129.9511,4420.0
2016-11-28 12:15:00,152.15,152.2,152.13,152.18,6709.0,129.9681,130.0109,129.9511,129.9938,6709.0
2016-11-28 12:20:00,152.2,152.34,152.2,152.28,8967.0,130.0109,130.1304,130.0109,130.0792,8967.0
2016-11-28 12:25:00,152.26,152.3,152.2,152.3,3900.0,130.0621,130.0963,130.0109,130.0963,3900.0
2016-11-28 12:30:00,152.3,152.43,152.26,152.36,9047.0,130.0963,130.2073,130.0621,130.1475,9047.0
2016-11-28 12:35:00,152.36,152.41,152.33,152.4,6760.0,130.1475,130.1902,130.1219,130.1817,6760.0
2016-11-28 12:40:00,152.4,152.42,152.33,152.34,10677.0,130.1817,130.1988,130.1219,130.1304,10677.0
2016-11-28 12:45:00,152.33,152.38,152.31,152.38,6100.0,130.1219,130.1646,130.1048,130.1646,6100.0
2016-11-28 12:50:00,152.37,152.39,152.22,152.22,6373.0,130.1561,130.1732,130.0279,130.0279,6373.0
2016-11-28 12:55:00,152.22,152.35,152.19,152.3,8404.0,130.0279,130.139,130.0023,130.0963,8404.0
2016-11-28 13:00:00,152.29,152.4,152.16,152.2,7106.0,130.0877,130.1817,129.9767,130.0109,7106.0
2016-11-28 13:05:00,152.2,152.2,152.1,152.13,4145.0,130.0109,130.0109,129.9254,129.9511,4145.0
2016-11-28 13:10:00,152.15,152.15,152.01,152.03,5678.0,129.9681,129.9681,129.8486,129.8656,5678.0
2016-11-28 13:15:00,152.04,152.17,152.03,152.14,5334.0,129.8742,129.9852,129.8656,129.9596,5334.0
2016-11-28 13:20:00,152.14,152.14,152.05,152.06,6027.0,129.9596,129.9596,129.8827,129.8913,6027.0
2016-11-28 13:25:00,152.05,152.1,152.04,152.08,3570.0,129.8827,129.9254,129.8742,129.9083,3570.0
2016-11-28 13:30:00,152.07,152.09,152.03,152.06,2989.0,129.8998,129.9169,129.8656,129.8913,2989.0
2016-11-28 13:35:00,152.06,152.14,151.98,152.01,4948.0,129.8913,129.9596,129.8229,129.8486,4948.0
2016-11-28 13:40:00,152.02,152.05,151.99,152.03,4627.0,129.8571,129.8827,129.8315,129.8656,4627.0
2016-11-28 13:45:00,152.01,152.06,152.0,152.01,7410.0,129.8486,129.8913,129.84,129.8486,7410.0
2016-11-28 13:50:00,152.0,152.01,151.93,151.95,7456.0,129.84,129.8486,129.7802,129.7973,7456.0
2016-11-28 13:55:00,151.97,152.0,151.93,151.98,9079.0,129.8144,129.84,129.7802,129.8229,9079.0
2016-11-28 14:00:00,151.97,152.02,151.94,152.02,10407.0,129.8144,129.8571,129.7888,129.8571,10407.0
2016-11-28 14:05:00,152.0,152.08,151.99,152.03,5199.0,129.84,129.9083,129.8315,129.8656,5199.0
2016-11-28 14:10:00,152.0,152.04,151.97,151.98,13793.0,129.84,129.8742,129.8144,129.8229,13793.0
2016-11-28 14:15:00,151.99,151.99,151.92,151.95,5126.0,129.8315,129.8315,129.7717,129.7973,5126.0
2016-11-28 14:20:00,151.96,152.02,151.93,151.93,8072.0,129.8058,129.8571,129.7802,129.7802,8072.0
2016-11-28 14:25:00,151.93,151.98,151.92,151.97,5777.0,129.7802,129.8229,129.7717,129.8144,5777.0
2016-11-28 14:30:00,151.94,151.94,151.85,151.87,5733.0,129.7888,129.7888,129.7119,129.729,5733.0
2016-11-28 14:35:00,151.87,151.88,151.77,151.77,15399.0,129.729,129.7375,129.6435,129.6435,15399.0
2016-11-28 14:40:00,151.8,151.82,151.75,151.76,6780.0,129.6692,129.6863,129.6265,129.635,6780.0
2016-11-28 14:45:00,151.77,151.84,151.74,151.81,9927.0,129.6435,129.7033,129.6179,129.6777,9927.0
2016-11-28 14:50:00,151.8,151.82,151.77,151.78,6077.0,129.6692,129.6863,129.6435,129.6521,6077.0
2016-11-28 14:55:00,151.78,151.81,151.7,151.7,13518.0,129.6521,129.6777,129.5837,129.5837,13518.0
2016-11-28 15:00:00,151.7,151.81,151.7,151.81,7027.0,129.5837,129.6777,129.5837,129.6777,7027.0
2016-11-28 15:05:00,151.79,151.8,151.76,151.76,9234.0,129.6606,129.6692,129.635,129.635,9234.0
2016-11-28 15:10:00,151.75,151.79,151.68,151.68,30057.0,129.6265,129.6606,129.5667,129.5667,30057.0
2016-11-28 15:15:00,151.66,151.73,151.65,151.66,23377.0,129.5496,129.6094,129.541,129.5496,23377.0
2016-11-28 15:20:00,151.69,151.69,151.52,151.55,15698.0,129.5752,129.5752,129.43,129.4556,15698.0
2016-11-28 15:25:00,151.55,151.58,151.48,151.49,13436.0,129.4556,129.4812,129.3958,129.4044,13436.0
2016-11-28 15:30:00,151.49,151.54,151.48,151.5,25272.0,129.4044,129.4471,129.3958,129.4129,25272.0
2016-11-28 15:35:00,151.5,151.5,151.2,151.21,92351.0,129.4129,129.4129,129.1566,129.1652,92351.0
2016-11-28 15:40:00,151.21,151.23,151.01,151.07,119802.0,129.1652,129.1823,128.9943,129.0456,119802.0
2016-11-28 15:45:00,151.07,151.32,151.02,151.1,86260.0,129.0456,129.2591,129.0029,129.0712,86260.0
2016-11-28 15:50:00,151.12,151.24,151.06,151.22,69876.0,129.0883,129.1908,129.0371,129.1737,69876.0
2016-11-28 15:55:00,151.22,151.35,151.17,151.25,123999.0,129.1737,129.2848,129.131,129.1994,123999.0
2016-11-29 09:30:00,151.62,152.11,151.5,151.9,36123.0,129.5154,129.934,129.4129,129.7546,36123.0
2016-11-29 09:35:00,151.92,151.96,151.63,151.78,14990.0,129.7717,129.8058,129.524,129.6521,14990.0
2016-11-29 09:40:00,151.77,151.77,151.44,151.54,16495.0,129.6435,129.6435,129.3617,129.4471,16495.0
2016-11-29 09:45:00,151.6,151.87,151.45,151.53,8292.0,129.4983,129.729,129.3702,129.4385,8292.0
2016-11-29 09:50:00,151.5,151.67,151.49,151.51,19281.0,129.4129,129.5581,129.4044,129.4214,19281.0
2016-11-29 09:55:00,151.49,151.86,151.48,151.86,13415.0,129.4044,129.7204,129.3958,129.7204,13415.0
2016-11-29 10:00:00,151.86,152.03,151.79,151.94,15784.0,129.7204,129.8656,129.6606,129.7888,15784.0
2016-11-29 10:05:00,151.85,151.92,151.77,151.8,16888.0,129.7119,129.7717,129.6435,129.6692,16888.0
2016-11-29 10:10:00,151.81,151.98,151.77,151.79,15569.0,129.6777,129.8229,129.6435,129.6606,15569.0
2016-11-29 10:15:00,151.83,151.85,151.75,151.81,14175.0,129.6948,129.7119,129.6265,129.6777,14175.0
2016-11-29 10:20:00,151.79,151.83,151.7,151.82,13869.0,129.6606,129.6948,129.5837,129.6863,13869.0
2016-11-29 10:25:00,151.81,151.84,151.77,151.77,9689.0,129.6777,129.7033,129.6435,129.6435,9689.0
2016-11-29 10:30:00,151.78,151.84,151.68,151.69,13951.0,129.6521,129.7033,129.5667,129.5752,13951.0
2016-11-29 10:35:00,151.71,151.71,151.62,151.63,9497.0,129.5923,129.5923,129.5154,129.524,9497.0
2016-11-29 10:40:00,151.63,151.81,151.63,151.73,9459.0,129.524,129.6777,129.524,129.6094,9459.0
2016-11-29 10:45:00,151.73,151.78,151.71,151.72,4706.0,129.6094,129.6521,129.5923,129.6008,4706.0
2016-11-29 10:50:00,151.73,151.76,151.64,151.66,8475.0,129.6094,129.635,129.5325,129.5496,8475.0
2016-11-29 10:55:00,151.61,151.69,151.56,151.69,11465.0,129.5069,129.5752,129.4642,129.5752,11465.0
2016-11-29 11:00:00,151.69,151.8,151.68,151.73,5667.0,129.5752,129.6692,129.5667,129.6094,5667.0
2016-11-29 11:05:00,151.77,151.77,151.56,151.65,10540.0,129.6435,129.6435,129.4642,129.541,10540.0
2016-11-29 11:10:00,151.66,151.68,151.56,151.56,3644.0,129.5496,129.5667,129.4642,129.4642,3644.0
2016-11-29 11:15:00,151.56,151.56,151.46,151.46,4768.0,129.4642,129.4642,129.3787,129.3787,4768.0
2016-11-29 11:20:00,151.49,151.55,151.46,151.48,9497.0,129.4044,129.4556,129.3787,129.3958,9497.0
2016-11-29 11:25:00,151.51,151.64,151.5,151.64,8279.0,129.4214,129.5325,129.4129,129.5325,8279.0
2016-11-29 11:30:00,151.64,151.82,151.58,151.78,11689.0,129.5325,129.6863,129.4812,129.6521,11689.0
2016-11-29 11:35:00,151.79,151.88,151.76,151.86,4977.0,129.6606,129.7375,129.635,129.7204,4977.0
2016-11-29 11:40:00,151.84,151.94,151.8,151.85,6086.0,129.7033,129.7888,129.6692,129.7119,6086.0
2016-11-29 11:45:00,151.85,151.89,151.74,151.83,8655.0,129.7119,129.746,129.6179,129.6948,8655.0
2016-11-29 11:50:00,151.79,151.82,151.7,151.7,2290.0,129.6606,129.6863,129.5837,129.5837,2290.0
2016-11-29 11:55:00,151.7,151.87,151.7,151.87,7911.0,129.5837,129.729,129.5837,129.729,7911.0
2016-11-29 12:00:00,151.85,151.87,151.75,151.87,3800.0,129.7119,129.729,129.6265,129.729,3800.0
2016-11-29 12:05:00,151.87,151.96,151.79,151.94,4970.0,129.729,129.8058,129.6606,129.7888,4970.0
2016-11-29 12:10:00,151.93,151.97,151.9,151.97,9908.0,129.7802,129.8144,129.7546,129.8144,9908.0
2016-11-29 12:15:00,151.98,152.15,151.98,152.15,13763.0,129.8229,129.9681,129.8229,129.9681,13763.0
2016-11-29 12:20:00,152.1,152.16,151.96,152.04,18539.0,129.9254,129.9767,129.8058,129.8742,18539.0
2016-11-29 12:25:00,152.04,152.2,152.04,152.13,4822.0,129.8742,130.0109,129.8742,129.9511,4822.0
2016-11-29 12:30:00,152.1,152.23,152.04,152.19,10065.0,129.9254,130.0365,129.8742,130.0023,10065.0
2016-11-29 12:35:00,152.2,152.22,152.06,152.15,7809.0,130.0109,130.0279,129.8913,129.9681,7809.0
2016-11-29 12:40:00,152.16,152.17,152.06,152.13,4151.0,129.9767,129.9852,129.8913,129.9511,4151.0
2016-11-29 12:45:00,152.13,152.17,152.02,152.06,18048.0,129.9511,129.9852,129.8571,129.8913,18048.0
2016-11-29 12:50:00,152.1,152.11,152.03,152.05,9700.0,129.9254,129.934,129.8656,129.8827,9700.0
2016-11-29 12:55:00,152.09,152.22,152.09,152.22,12740.0,129.9169,130.0279,129.9169,130.0279,12740.0
2016-11-29 13:00:00,152.18,152.18,151.98,151.99,9994.0,129.9938,129.9938,129.8229,129.8315,9994.0
2016-11-29 13:05:00,152.0,152.08,151.99,152.03,3400.0,129.84,129.9083,129.8315,129.8656,3400.0
2016-11-29 13:10:00,152.03,152.08,151.91,151.93,16376.0,129.8656,129.9083,129.7631,129.7802,16376.0
2016-11-29 13:15:00,151.9,151.91,151.81,151.84,13291.0,129.7546,129.7631,129.6777,129.7033,13291.0
2016-11-29 13:20:00,151.85,151.88,151.76,151.81,7556.0,129.7119,129.7375,129.635,129.6777,7556.0
2016-11-29 13:25:00,151.81,151.82,151.72,151.73,5065.0,129.6777,129.6863,129.6008,129.6094,5065.0
2016-11-29 13:30:00,151.73,151.74,151.66,151.7,5805.0,129.6094,129.6179,129.5496,129.5837,5805.0
2016-11-29 13:35:00,151.7,151.7,151.63,151.65,7088.0,129.5837,129.5837,129.524,129.541,7088.0
2016-11-29 13:40:00,151.66,151.79,151.65,151.79,5505.0,129.5496,129.6606,129.541,129.6606,5505.0
2016-11-29 13:45:00,151.79,151.79,151.67,151.68,6888.0,129.6606,129.6606,129.5581,129.5667,6888.0
2016-11-29 13:50:00,151.67,151.77,151.65,151.77,4772.0,129.5581,129.6435,129.541,129.6435,4772.0
2016-11-29 13:55:00,151.75,151.82,151.67,151.79,8710.0,129.6265,129.6863,129.5581,129.6606,8710.0
2016-11-29 14:00:00,151.82,151.82,151.76,151.81,8677.0,129.6863,129.6863,129.635,129.6777,8677.0
2016-11-29 14:05:00,151.78,151.79,151.7,151.71,11264.0,129.6521,129.6606,129.5837,129.5923,11264.0
2016-11-29 14:10:00,151.7,151.72,151.65,151.72,6900.0,129.5837,129.6008,129.541,129.6008,6900.0
2016-11-29 14:15:00,151.71,151.73,151.67,151.68,6518.0,129.5923,129.6094,129.5581,129.5667,6518.0
2016-11-29 14:20:00,151.66,151.75,151.64,151.74,5559.0,129.5496,129.6265,129.5325,129.6179,5559.0
2016-11-29 14:25:00,151.73,151.74,151.67,151.67,6808.0,129.6094,129.6179,129.5581,129.5581,6808.0
2016-11-29 14:30:00,151.66,151.75,151.66,151.7,7650.0,129.5496,129.6265,129.5496,129.5837,7650.0
2016-11-29 14:35:00,151.69,151.77,151.68,151.77,8090.0,129.5752,129.6435,129.5667,129.6435,8090.0
2016-11-29 14:40:00,151.77,151.88,151.75,151.87,11491.0,129.6435,129.7375,129.6265,129.729,11491.0
2016-11-29 14:45:00,151.88,151.91,151.74,151.77,18181.0,129.7375,129.7631,129.6179,129.6435,18181.0
2016-11-29 14:50:00,151.77,151.87,151.76,151.82,12283.0,129.6435,129.729,129.635,129.6863,12283.0
2016-11-29 14:55:00,151.82,151.96,151.78,151.96,11532.0,129.6863,129.8058,129.6521,129.8058,11532.0
2016-11-29 15:00:00,151.96,151.96,151.82,151.83,8475.0,129.8058,129.8058,129.6863,129.6948,8475.0
2016-11-29 15:05:00,151.85,151.85,151.79,151.81,9511.0,129.7119,129.7119,129.6606,129.6777,9511.0
2016-11-29 15:10:00,151.79,151.8,151.7,151.7,10559.0,129.6606,129.6692,129.5837,129.5837,10559.0
2016-11-29 15:15:00,151.69,151.75,151.65,151.67,9696.0,129.5752,129.6265,129.541,129.5581,9696.0
2016-11-29 15:20:00,151.71,151.73,151.66,151.71,7420.0,129.5923,129.6094,129.5496,129.5923,7420.0
2016-11-29 15:25:00,151.71,151.74,151.69,151.72,11307.0,129.5923,129.6179,129.5752,129.6008,11307.0
2016-11-29 15:30:00,151.71,151.8,151.68,151.78,16793.0,129.5923,129.6692,129.5667,129.6521,16793.0
2016-11-29 15:35:00,151.77,151.84,151.76,151.76,15994.0,129.6435,129.7033,129.635,129.635,15994.0
2016-11-29 15:40:00,151.77,151.77,151.68,151.7,21498.0,129.6435,129.6435,129.5667,129.5837,21498.0
2016-11-29 15:45:00,151.69,151.7,151.56,151.57,21574.0,129.5752,129.5837,129.4642,129.4727,21574.0
2016-11-29 15:50:00,151.57,151.57,151.48,151.54,43545.0,129.4727,129.4727,129.3958,129.4471,43545.0
2016-11-29 15:55:00,151.51,151.56,151.33,151.48,162547.0,129.4214,129.4642,129.2677,129.3958,162547.0
2016-11-30 09:30:00,151.14,151.52,150.66,151.01,51947.0,129.1054,129.43,128.6954,128.9943,51947.0
2016-11-30 09:35:00,151.01,151.34,150.81,151.21,24362.0,128.9943,129.2762,128.8235,129.1652,24362.0
2016-11-30 09:40:00,151.21,151.23,150.94,151.05,22054.0,129.1652,129.1823,128.9345,129.0285,22054.0
2016-11-30 09:45:00,151.02,151.36,150.97,151.34,19787.0,129.0029,129.2933,128.9602,129.2762,19787.0
2016-11-30 09:50:00,151.32,151.32,151.1,151.21,10764.0,129.2591,129.2591,129.0712,129.1652,10764.0
2016-11-30 09:55:00,151.16,151.2,151.01,151.13,22154.0,129.1225,129.1566,128.9943,129.0968,22154.0
2016-11-30 10:00:00,151.22,151.25,151.07,151.2,7452.0,129.1737,129.1994,129.0456,129.1566,7452.0
2016-11-30 10:05:00,151.17,151.29,151.15,151.29,14286.0,129.131,129.2335,129.1139,129.2335,14286.0
2016-11-30 10:10:00,151.26,151.48,151.23,151.34,12049.0,129.2079,129.3958,129.1823,129.2762,12049.0
2016-11-30 10:15:00,151.34,151.34,151.06,151.23,25040.0,129.2762,129.2762,129.0371,129.1823,25040.0
2016-11-30 10:20:00,151.2,151.23,151.03,151.19,41475.0,129.1566,129.1823,129.0114,129.1481,41475.0
2016-11-30 10:25:00,151.18,151.41,151.17,151.25,17591.0,129.1396,129.336,129.131,129.1994,17591.0
2016-11-30 10:30:00,151.25,151.54,151.18,151.5,20544.0,129.1994,129.4471,129.1396,129.4129,20544.0
2016-11-30 10:35:00,151.48,151.52,151.33,151.48,17150.0,129.3958,129.43,129.2677,129.3958,17150.0
2016-11-30 10:40:00,151.45,151.52,151.3,151.38,22547.0,129.3702,129.43,129.2421,129.3104,22547.0
2016-11-30 10:45:00,151.35,151.36,151.19,151.36,19172.0,129.2848,129.2933,129.1481,129.2933,19172.0
2016-11-30 10:50:00,151.37,151.41,151.3,151.31,16408.0,129.3019,129.336,129.2421,129.2506,16408.0
2016-11-30 10:55:00,151.32,151.32,151.12,151.15,11715.0,129.2591,129.2591,129.0883,129.1139,11715.0
2016-11-30 11:00:00,151.19,151.2,151.08,151.15,25630.0,129.1481,129.1566,129.0541,129.1139,25630.0
2016-11-30 11:05:00,151.15,151.28,151.09,151.16,26949.0,129.1139,129.225,129.0627,129.1225,26949.0
2016-11-30 11:10:00,151.16,151.36,151.16,151.36,23997.0,129.1225,129.2933,129.1225,129.2933,23997.0
2016-11-30 11:15:00,151.36,151.44,151.28,151.34,13227.0,129.2933,129.3617,129.225,129.2762,13227.0
2016-11-30 11:20:00,151.31,151.38,151.14,151.14,8082.0,129.2506,129.3104,129.1054,129.1054,8082.0
2016-11-30 11:25:00,151.17,151.17,151.07,151.13,16503.0,129.131,129.131,129.0456,129.0968,16503.0
2016-11-30 11:30:00,151.14,151.27,151.02,151.21,11502.0,129.1054,129.2164,129.0029,129.1652,11502.0
2016-11-30 11:35:00,151.22,151.35,151.2,151.26,11979.0,129.1737,129.2848,129.1566,129.2079,11979.0
2016-11-30 11:40:00,151.25,151.3,151.16,151.19,7070.0,129.1994,129.2421,129.1225,129.1481,7070.0
2016-11-30 11:45:00,151.21,151.23,150.91,151.0,14702.0,129.1652,129.1823,128.9089,128.9858,14702.0
2016-11-30 11:50:00,151.05,151.2,151.01,151.16,7507.0,129.0285,129.1566,128.9943,129.1225,7507.0
2016-11-30 11:55:00,151.16,151.16,151.0,151.02,6006.0,129.1225,129.1225,128.9858,129.0029,6006.0
2016-11-30 12:00:00,151.04,151.09,150.97,151.01,18686.0,129.02,129.0627,128.9602,128.9943,18686.0
2016-11-30 12:05:00,151.01,151.01,150.94,151.0,15936.0,128.9943,128.9943,128.9345,128.9858,15936.0
2016-11-30 12:10:00,150.99,151.04,150.94,150.99,15395.0,128.9773,129.02,128.9345,128.9773,15395.0
2016-11-30 12:15:00,151.0,151.08,150.97,151.05,10496.0,128.9858,129.0541,128.9602,129.0285,10496.0
2016-11-30 12:20:00,151.04,151.2,151.04,151.19,9015.0,129.02,129.1566,129.02,129.1481,9015.0
2016-11-30 12:25:00,151.16,151.16,151.02,151.07,6734.0,129.1225,129.1225,129.0029,129.0456,6734.0
2016-11-30 12:30:00,151.04,151.1,151.03,151.08,4419.0,129.02,129.0712,129.0114,129.0541,4419.0
2016-11-30 12:35:00,151.07,151.08,151.03,151.03,3810.0,129.0456,129.0541,129.0114,129.0114,3810.0
2016-11-30 12:40:00,151.03,151.07,151.03,151.06,5147.0,129.0114,129.0456,129.0114,129.0371,5147.0
2016-11-30 12:45:00,151.07,151.12,151.06,151.08,4630.0,129.0456,129.0883,129.0371,129.0541,4630.0
2016-11-30 12:50:00,151.07,151.14,151.07,151.1,4100.0,129.0456,129.1054,129.0456,129.0712,4100.0
2016-11-30 12:55:00,151.07,151.14,151.02,151.04,8011.0,129.0456,129.1054,129.0029,129.02,8011.0
2016-11-30 13:00:00,151.1,151.14,151.09,151.12,3700.0,129.0712,129.1054,129.0627,129.0883,3700.0
2016-11-30 13:05:00,151.13,151.15,151.02,151.04,4740.0,129.0968,129.1139,129.0029,129.02,4740.0
2016-11-30 13:10:00,151.04,151.09,150.94,151.09,9684.0,129.02,129.0627,128.9345,129.0627,9684.0
2016-11-30 13:15:00,151.07,151.08,150.98,151.04,7117.0,129.0456,129.0541,128.9687,129.02,7117.0
2016-11-30 13:20:00,151.04,151.04,150.94,150.97,3453.0,129.02,129.02,128.9345,128.9602,3453.0
2016-11-30 13:25:00,150.97,151.0,150.86,150.9,12986.0,128.9602,128.9858,128.8662,128.9004,12986.0
2016-11-30 13:30:00,150.87,150.91,150.81,150.81,5959.0,128.8748,128.9089,128.8235,128.8235,5959.0
2016-11-30 13:35:00,150.82,150.82,150.75,150.76,6115.0,128.832,128.832,128.7722,128.7808,6115.0
2016-11-30 13:40:00,150.76,150.76,150.66,150.66,11576.0,128.7808,128.7808,128.6954,128.6954,11576.0
2016-11-30 13:45:00,150.66,150.84,150.65,150.79,14871.0,128.6954,128.8491,128.6868,128.8064,14871.0
2016-11-30 13:50:00,150.79,150.83,150.76,150.82,10085.0,128.8064,128.8406,128.7808,128.832,10085.0
2016-11-30 13:55:00,150.83,150.88,150.74,150.77,6565.0,128.8406,128.8833,128.7637,128.7893,6565.0
2016-11-30 14:00:00,150.77,150.78,150.58,150.64,9868.0,128.7893,128.7979,128.627,128.6783,9868.0
2016-11-30 14:05:00,150.6,150.63,150.47,150.54,10003.0,128.6441,128.6697,128.5331,128.5929,10003.0
2016-11-30 14:10:00,150.54,150.6,150.47,150.47,14489.0,128.5929,128.6441,128.5331,128.5331,14489.0
2016-11-30 14:15:00,150.46,150.5,150.31,150.31,16343.0,128.5245,128.5587,128.3964,128.3964,16343.0
2016-11-30 14:20:00,150.32,150.43,150.28,150.43,15344.0,128.4049,128.4989,128.3708,128.4989,15344.0
2016-11-30 14:25:00,150.42,150.46,150.35,150.44,16206.0,128.4904,128.5245,128.4306,128.5074,16206.0
2016-11-30 14:30:00,150.44,150.47,150.38,150.42,14444.0,128.5074,128.5331,128.4562,128.4904,14444.0
2016-11-30 14:35:00,150.42,150.48,150.39,150.42,17441.0,128.4904,128.5416,128.4647,128.4904,17441.0
2016-11-30 14:40:00,150.45,150.58,150.44,150.52,11603.0,128.516,128.627,128.5074,128.5758,11603.0
2016-11-30 14:45:00,150.51,150.59,150.48,150.57,14322.0,128.5672,128.6356,128.5416,128.6185,14322.0
2016-11-30 14:50:00,150.57,150.71,150.57,150.69,12520.0,128.6185,128.7381,128.6185,128.721,12520.0
2016-11-30 14:55:00,150.69,150.71,150.57,150.59,12652.0,128.721,128.7381,128.6185,128.6356,12652.0
2016-11-30 15:00:00,150.58,150.61,150.56,150.59,8442.0,128.627,128.6527,128.6099,128.6356,8442.0
2016-11-30 15:05:00,150.58,150.59,150.5,150.51,10800.0,128.627,128.6356,128.5587,128.5672,10800.0
2016-11-30 15:10:00,150.51,150.68,150.5,150.65,9924.0,128.5672,128.7125,128.5587,128.6868,9924.0
2016-11-30 15:15:00,150.68,150.84,150.67,150.8,19547.0,128.7125,128.8491,128.7039,128.815,19547.0
2016-11-30 15:20:00,150.8,150.86,150.78,150.83,19034.0,128.815,128.8662,128.7979,128.8406,19034.0
2016-11-30 15:25:00,150.84,151.01,150.84,150.95,17895.0,128.8491,128.9943,128.8491,128.9431,17895.0
2016-11-30 15:30:00,150.96,150.99,150.92,150.93,21124.0,128.9516,128.9773,128.9175,128.926,21124.0
2016-11-30 15:35:00,150.93,150.94,150.76,150.78,15408.0,128.926,128.9345,128.7808,128.7979,15408.0
2016-11-30 15:40:00,150.77,150.89,150.75,150.75,26004.0,128.7893,128.8918,128.7722,128.7722,26004.0
2016-11-30 15:45:00,150.73,150.78,150.7,150.75,25978.0,128.7552,128.7979,128.7295,128.7722,25978.0
2016-11-30 15:50:00,150.75,150.76,150.43,150.51,121050.0,128.7722,128.7808,128.4989,128.5672,121050.0
2016-11-30 15:55:00,150.51,150.52,150.07,150.11,283012.0,128.5672,128.5758,128.1914,128.2256,283012.0
2016-12-01 09:30:00,150.06,150.56,150.06,150.45,52969.0,128.1828,128.6099,128.1828,128.516,52969.0
2016-12-01 09:35:00,150.46,151.33,150.46,151.33,49053.0,128.5245,129.2677,128.5245,129.2677,49053.0
2016-12-01 09:40:00,151.33,151.98,151.26,151.95,41201.0,129.2677,129.8229,129.2079,129.7973,41201.0
2016-12-01 09:45:00,151.89,152.65,151.88,152.55,57111.0,129.746,130.3952,129.7375,130.3098,57111.0
2016-12-01 09:50:00,152.57,152.82,152.41,152.54,45602.0,130.3269,130.5405,130.1902,130.3013,45602.0
2016-12-01 09:55:00,152.58,152.88,152.25,152.88,45076.0,130.3355,130.5917,130.0536,130.5917,45076.0
2016-12-01 10:00:00,152.81,152.88,152.52,152.76,64215.0,130.5319,130.5917,130.2842,130.4892,64215.0
2016-12-01 10:05:00,152.72,152.82,152.35,152.42,28248.0,130.455,130.5405,130.139,130.1988,28248.0
2016-12-01 10:10:00,152.36,152.7,152.36,152.7,19607.0,130.1475,130.438,130.1475,130.438,19607.0
2016-12-01 10:15:00,152.6,152.63,152.31,152.32,11885.0,130.3525,130.3782,130.1048,130.1134,11885.0
2016-12-01 10:20:00,152.31,152.49,152.26,152.47,27158.0,130.1048,130.2586,130.0621,130.2415,27158.0
2016-12-01 10:25:00,152.48,152.5,152.32,152.42,24126.0,130.25,130.2671,130.1134,130.1988,24126.0
2016-12-01 10:30:00,152.35,152.42,152.22,152.37,32869.0,130.139,130.1988,130.0279,130.1561,32869.0
2016-12-01 10:35:00,152.36,152.7,152.34,152.53,27125.0,130.1475,130.438,130.1304,130.2927,27125.0
2016-12-01 10:40:00,152.52,152.56,152.35,152.5,25585.0,130.2842,130.3184,130.139,130.2671,25585.0
2016-12-01 10:45:00,152.51,152.56,152.43,152.53,16097.0,130.2757,130.3184,130.2073,130.2927,16097.0
2016-12-01 10:50:00,152.55,152.62,152.51,152.55,17169.0,130.3098,130.3696,130.2757,130.3098,17169.0
2016-12-01 10:55:00,152.58,152.68,152.34,152.34,23261.0,130.3355,130.4209,130.1304,130.1304,23261.0
2016-12-01 11:00:00,152.28,152.5,152.28,152.3,21893.0,130.0792,130.2671,130.0792,130.0963,21893.0
2016-12-01 11:05:00,152.35,152.35,152.09,152.14,22525.0,130.139,130.139,129.9169,129.9596,22525.0
2016-12-01 11:10:00,152.13,152.26,151.88,152.16,34720.0,129.9511,130.0621,129.7375,129.9767,34720.0
2016-12-01 11:15:00,152.17,152.17,151.95,152.11,22964.0,129.9852,129.9852,129.7973,129.934,22964.0
2016-12-01 11:20:00,152.07,152.27,152.06,152.18,24723.0,129.8998,130.0706,129.8913,129.9938,24723.0
2016-12-01 11:25:00,152.16,152.17,152.03,152.12,19465.0,129.9767,129.9852,129.8656,129.9425,19465.0
2016-12-01 11:30:00,152.08,152.18,151.87,151.96,16067.0,129.9083,129.9938,129.729,129.8058,16067.0
2016-12-01 11:35:00,151.94,152.14,151.92,152.06,13828.0,129.7888,129.9596,129.7717,129.8913,13828.0
2016-12-01 11:40:00,152.06,152.07,151.79,151.79,15174.0,129.8913,129.8998,129.6606,129.6606,15174.0
2016-12-01 11:45:00,151.81,151.94,151.74,151.82,12558.0,129.6777,129.7888,129.6179,129.6863,12558.0
2016-12-01 11:50:00,151.79,151.94,151.77,151.9,13139.0,129.6606,129.7888,129.6435,129.7546,13139.0
2016-12-01 11:55:00,151.88,151.99,151.86,151.86,9086.0,129.7375,129.8315,129.7204,129.7204,9086.0
2016-12-01 12:00:00,151.87,151.95,151.82,151.82,12654.0,129.729,129.7973,129.6863,129.6863,12654.0
2016-12-01 12:05:00,151.81,152.08,151.79,152.04,22673.0,129.6777,129.9083,129.6606,129.8742,22673.0
2016-12-01 12:10:00,152.02,152.12,151.97,152.03,12983.0,129.8571,129.9425,129.8144,129.8656,12983.0
2016-12-01 12:15:00,152.04,152.15,151.99,151.99,15216.0,129.8742,129.9681,129.8315,129.8315,15216.0
2016-12-01 12:20:00,152.02,152.02,151.74,151.82,18233.0,129.8571,129.8571,129.6179,129.6863,18233.0
2016-12-01 12:25:00,151.82,151.83,151.65,151.7,12660.0,129.6863,129.6948,129.541,129.5837,12660.0
2016-12-01 12:30:00,151.72,151.83,151.67,151.73,11439.0,129.6008,129.6948,129.5581,129.6094,11439.0
2016-12-01 12:35:00,151.72,151.98,151.65,151.98,37893.0,129.6008,129.8229,129.541,129.8229,37893.0
2016-12-01 12:40:00,151.99,152.11,151.85,152.08,40557.0,129.8315,129.934,129.7119,129.9083,40557.0
2016-12-01 12:45:00,152.13,152.2,152.06,152.08,17051.0,129.9511,130.0109,129.8913,129.9083,17051.0
2016-12-01 12:50:00,152.0,152.17,152.0,152.13,11598.0,129.84,129.9852,129.84,129.9511,11598.0
2016-12-01 12:55:00,152.11,152.3,152.06,152.21,21176.0,129.934,130.0963,129.8913,130.0194,21176.0
2016-12-01 13:00:00,152.21,152.23,152.0,152.13,28322.0,130.0194,130.0365,129.84,129.9511,28322.0
2016-12-01 13:05:00,152.14,152.14,152.02,152.09,18479.0,129.9596,129.9596,129.8571,129.9169,18479.0
2016-12-01 13:10:00,152.08,152.17,151.92,151.95,24479.0,129.9083,129.9852,129.7717,129.7973,24479.0
2016-12-01 13:15:00,151.93,151.93,151.76,151.8,13146.0,129.7802,129.7802,129.635,129.6692,13146.0
2016-12-01 13:20:00,151.73,151.77,151.61,151.63,4461.0,129.6094,129.6435,129.5069,129.524,4461.0
2016-12-01 13:25:00,151.7,151.9,151.62,151.88,5548.0,129.5837,129.7546,129.5154,129.7375,5548.0
2016-12-01 13:30:00,151.81,151.84,151.72,151.76,11352.0,129.6777,129.7033,129.6008,129.635,11352.0
2016-12-01 13:35:00,151.74,151.77,151.69,151.76,16149.0,129.6179,129.6435,129.5752,129.635,16149.0
2016-12-01 13:40:00,151.72,151.77,151.68,151.68,10839.0,129.6008,129.6435,129.5667,129.5667,10839.0
2016-12-01 13:45:00,151.69,151.72,151.62,151.63,19740.0,129.5752,129.6008,129.5154,129.524,19740.0
2016-12-01 13:50:00,151.57,151.6,151.41,151.43,21028.0,129.4727,129.4983,129.336,129.3531,21028.0
2016-12-01 13:55:00,151.43,151.51,151.33,151.33,10316.0,129.3531,129.4214,129.2677,129.2677,10316.0
2016-12-01 14:00:00,151.3,151.37,151.21,151.32,22662.0,129.2421,129.3019,129.1652,129.2591,22662.0
2016-12-01 14:05:00,151.3,151.31,151.18,151.21,9258.0,129.2421,129.2506,129.1396,129.1652,9258.0
2016-12-01 14:10:00,151.21,151.27,151.2,151.21,10830.0,129.1652,129.2164,129.1566,129.1652,10830.0
2016-12-01 14:15:00,151.2,151.28,151.15,151.21,12698.0,129.1566,129.225,129.1139,129.1652,12698.0
2016-12-01 14:20:00,151.19,151.26,151.16,151.22,9709.0,129.1481,129.2079,129.1225,129.1737,9709.0
2016-12-01 14:25:00,151.25,151.38,151.24,151.24,9050.0,129.1994,129.3104,129.1908,129.1908,9050.0
2016-12-01 14:30:00,151.22,151.42,151.19,151.38,29700.0,129.1737,129.3446,129.1481,129.3104,29700.0
2016-12-01 14:35:00,151.38,151.52,151.33,151.33,38207.0,129.3104,129.43,129.2677,129.2677,38207.0
2016-12-01 14:40:00,151.35,151.44,151.31,151.41,10019.0,129.2848,129.3617,129.2506,129.336,10019.0
2016-12-01 14:45:00,151.44,151.52,151.32,151.36,12924.0,129.3617,129.43,129.2591,129.2933,12924.0
2016-12-01 14:50:00,151.37,151.55,151.34,151.55,8656.0,129.3019,129.4556,129.2762,129.4556,8656.0
2016-12-01 14:55:00,151.52,151.73,151.51,151.64,13945.0,129.43,129.6094,129.4214,129.5325,13945.0
2016-12-01 15:00:00,151.64,151.75,151.62,151.75,20417.0,129.5325,129.6265,129.5154,129.6265,20417.0
2016-12-01 15:05:00,151.72,151.8,151.65,151.71,17489.0,129.6008,129.6692,129.541,129.5923,17489.0
2016-12-01 15:10:00,151.67,151.83,151.67,151.77,28105.0,129.5581,129.6948,129.5581,129.6435,28105.0
2016-12-01 15:15:00,151.77,151.87,151.77,151.77,8950.0,129.6435,129.729,129.6435,129.6435,8950.0
2016-12-01 15:20:00,151.76,151.76,151.67,151.68,20110.0,129.635,129.635,129.5581,129.5667,20110.0
2016-12-01 15:25:00,151.66,151.69,151.54,151.55,19297.0,129.5496,129.5752,129.4471,129.4556,19297.0
2016-12-01 15:30:00,151.53,151.58,151.45,151.5,17928.0,129.4385,129.4812,129.3702,129.4129,17928.0
2016-12-01 15:35:00,151.52,151.53,151.39,151.4,22773.0,129.43,129.4385,129.3189,129.3275,22773.0
2016-12-01 15:40:00,151.39,151.53,151.33,151.5,25359.0,129.3189,129.4385,129.2677,129.4129,25359.0
2016-12-01 15:45:00,151.5,151.5,151.39,151.42,24652.0,129.4129,129.4129,129.3189,129.3446,24652.0
2016-12-01 15:50:00,151.41,151.58,151.4,151.52,21359.0,129.336,129.4812,129.3275,129.43,21359.0
2016-12-01 15:55:00,151.54,151.86,151.51,151.76,76667.0,129.4471,129.7204,129.4214,129.635,76667.0
2016-12-02 09:30:00,151.99,152.2,151.43,151.99,73425.0,129.8315,130.0109,129.3531,129.8315,73425.0
2016-12-02 09:35:00,152.0,152.87,152.0,152.78,37483.0,129.84,130.5832,129.84,130.5063,37483.0
2016-12-02 09:40:00,152.82,152.82,152.22,152.67,27816.0,130.5405,130.5405,130.0279,130.4123,27816.0
2016-12-02 09:45:00,152.56,152.82,152.34,152.37,32824.0,130.3184,130.5405,130.1304,130.1561,32824.0
2016-12-02 09:50:00,152.36,152.41,152.19,152.25,19114.0,130.1475,130.1902,130.0023,130.0536,19114.0
2016-12-02 09:55:00,152.32,152.36,152.01,152.01,19977.0,130.1134,130.1475,129.8486,129.8486,19977.0
2016-12-02 10:00:00,152.01,152.18,151.96,152.15,31887.0,129.8486,129.9938,129.8058,129.9681,31887.0
2016-12-02 10:05:00,152.16,152.33,152.1,152.22,10644.0,129.9767,130.1219,129.9254,130.0279,10644.0
2016-12-02 10:10:00,152.32,152.32,152.0,152.04,18161.0,130.1134,130.1134,129.84,129.8742,18161.0
2016-12-02 10:15:00,152.08,152.08,151.86,151.91,19307.0,129.9083,129.9083,129.7204,129.7631,19307.0
2016-12-02 10:20:00,151.94,151.99,151.71,151.71,11166.0,129.7888,129.8315,129.5923,129.5923,11166.0
2016-12-02 10:25:00,151.78,151.88,151.71,151.88,13686.0,129.6521,129.7375,129.5923,129.7375,13686.0
2016-12-02 10:30:00,151.84,151.97,151.7,151.74,24100.0,129.7033,129.8144,129.5837,129.6179,24100.0
2016-12-02 10:35:00,151.74,151.99,151.7,151.99,13725.0,129.6179,129.8315,129.5837,129.8315,13725.0
2016-12-02 10:40:00,151.96,152.14,151.89,152.14,16788.0,129.8058,129.9596,129.746,129.9596,16788.0
2016-12-02 10:45:00,152.12,152.35,152.1,152.25,13487.0,129.9425,130.139,129.9254,130.0536,13487.0
2016-12-02 10:50:00,152.26,152.41,152.26,152.41,13306.0,130.0621,130.1902,130.0621,130.1902,13306.0
2016-12-02 10:55:00,152.4,152.44,152.26,152.3,17828.0,130.1817,130.2159,130.0621,130.0963,17828.0
2016-12-02 11:00:00,152.26,152.45,152.21,152.44,16426.0,130.0621,130.2244,130.0194,130.2159,16426.0
2016-12-02 11:05:00,152.45,152.77,152.42,152.68,16833.0,130.2244,130.4978,130.1988,130.4209,16833.0
2016-12-02 11:10:00,152.66,152.7,152.59,152.6,16328.0,130.4038,130.438,130.344,130.3525,16328.0
2016-12-02 11:15:00,152.58,152.6,152.42,152.54,20112.0,130.3355,130.3525,130.1988,130.3013,20112.0
2016-12-02 11:20:00,152.53,152.59,152.4,152.4,16900.0,130.2927,130.344,130.1817,130.1817,16900.0
2016-12-02 11:25:00,152.34,152.38,152.16,152.16,9473.0,130.1304,130.1646,129.9767,129.9767,9473.0
2016-12-02 11:30:00,152.18,152.37,152.17,152.35,7326.0,129.9938,130.1561,129.9852,130.139,7326.0
2016-12-02 11:35:00,152.36,152.38,152.23,152.32,10192.0,130.1475,130.1646,130.0365,130.1134,10192.0
2016-12-02 11:40:00,152.29,152.38,152.21,152.28,11879.0,130.0877,130.1646,130.0194,130.0792,11879.0
2016-12-02 11:45:00,152.27,152.36,152.22,152.32,11289.0,130.0706,130.1475,130.0279,130.1134,11289.0
2016-12-02 11:50:00,152.33,152.37,152.22,152.31,13522.0,130.1219,130.1561,130.0279,130.1048,13522.0
2016-12-02 11:55:00,152.33,152.33,152.27,152.27,13272.0,130.1219,130.1219,130.0706,130.0706,13272.0
2016-12-02 12:00:00,152.27,152.4,152.23,152.35,14923.0,130.0706,130.1817,130.0365,130.139,14923.0
2016-12-02 12:05:00,152.35,152.5,152.35,152.49,10250.0,130.139,130.2671,130.139,130.2586,10250.0
2016-12-02 12:10:00,152.46,152.55,152.43,152.55,4374.0,130.2329,130.3098,130.2073,130.3098,4374.0
2016-12-02 12:15:00,152.52,152.55,152.34,152.37,17025.0,130.2842,130.3098,130.1304,130.1561,17025.0
2016-12-02 12:20:00,152.41,152.51,152.4,152.51,4635.0,130.1902,130.2757,130.1817,130.2757,4635.0
2016-12-02 12:25:00,152.54,152.54,152.41,152.44,7350.0,130.3013,130.3013,130.1902,130.2159,7350.0
2016-12-02 12:30:00,152.42,152.42,152.27,152.34,6864.0,130.1988,130.1988,130.0706,130.1304,6864.0
2016-12-02 12:35:00,152.34,152.34,152.08,152.14,11026.0,130.1304,130.1304,129.9083,129.9596,11026.0
2016-12-02 12:40:00,152.1,152.24,152.1,152.24,7650.0,129.9254,130.045,129.9254,130.045,7650.0
2016-12-02 12:45:00,152.22,152.3,152.22,152.29,6297.0,130.0279,130.0963,130.0279,130.0877,6297.0
2016-12-02 12:50:00,152.3,152.37,152.25,152.29,6004.0,130.0963,130.1561,130.0536,130.0877,6004.0
2016-12-02 12:55:00,152.3,152.48,152.3,152.47,15062.0,130.0963,130.25,130.0963,130.2415,15062.0
2016-12-02 13:00:00,152.45,152.48,152.28,152.28,30730.0,130.2244,130.25,130.0792,130.0792,30730.0
2016-12-02 13:05:00,152.3,152.3,152.1,152.21,5321.0,130.0963,130.0963,129.9254,130.0194,5321.0
2016-12-02 13:10:00,152.22,152.23,151.77,151.84,16584.0,130.0279,130.0365,129.6435,129.7033,16584.0
2016-12-02 13:15:00,151.86,151.95,151.8,151.95,8901.0,129.7204,129.7973,129.6692,129.7973,8901.0
2016-12-02 13:20:00,151.95,151.96,151.85,151.95,10684.0,129.7973,129.8058,129.7119,129.7973,10684.0
2016-12-02 13:25:00,151.94,151.97,151.88,151.89,10849.0,129.7888,129.8144,129.7375,129.746,10849.0
2016-12-02 13:30:00,151.88,151.93,151.7,151.7,7756.0,129.7375,129.7802,129.5837,129.5837,7756.0
2016-12-02 13:35:00,151.7,151.91,151.7,151.76,11833.0,129.5837,129.7631,129.5837,129.635,11833.0
2016-12-02 13:40:00,151.76,151.93,151.74,151.91,7309.0,129.635,129.7802,129.6179,129.7631,7309.0
2016-12-02 13:45:00,151.91,151.99,151.87,151.9,6698.0,129.7631,129.8315,129.729,129.7546,6698.0
2016-12-02 13:50:00,151.92,151.98,151.91,151.93,5887.0,129.7717,129.8229,129.7631,129.7802,5887.0
2016-12-02 13:55:00,151.94,151.97,151.88,151.94,8435.0,129.7888,129.8144,129.7375,129.7888,8435.0
2016-12-02 14:00:00,151.92,151.93,151.82,151.91,5243.0,129.7717,129.7802,129.6863,129.7631,5243.0
2016-12-02 14:05:00,151.89,151.9,151.68,151.73,11681.0,129.746,129.7546,129.5667,129.6094,11681.0
2016-12-02 14:10:00,151.75,151.85,151.73,151.82,9992.0,129.6265,129.7119,129.6094,129.6863,9992.0
2016-12-02 14:15:00,151.85,151.93,151.82,151.92,6867.0,129.7119,129.7802,129.6863,129.7717,6867.0
2016-12-02 14:20:00,151.93,151.93,151.73,151.87,7610.0,129.7802,129.7802,129.6094,129.729,7610.0
2016-12-02 14:25:00,151.85,151.87,151.8,151.85,6836.0,129.7119,129.729,129.6692,129.7119,6836.0
2016-12-02 14:30:00,151.85,151.88,151.77,151.85,21370.0,129.7119,129.7375,129.6435,129.7119,21370.0
2016-12-02 14:35:00,151.86,151.88,151.79,151.83,13150.0,129.7204,129.7375,129.6606,129.6948,13150.0
2016-12-02 14:40:00,151.81,151.85,151.72,151.78,12298.0,129.6777,129.7119,129.6008,129.6521,12298.0
2016-12-02 14:45:00,151.78,151.82,151.69,151.76,9266.0,129.6521,129.6863,129.5752,129.635,9266.0
2016-12-02 14:50:00,151.76,151.82,151.75,151.77,7708.0,129.635,129.6863,129.6265,129.6435,7708.0
2016-12-02 14:55:00,151.77,151.79,151.68,151.74,8505.0,129.6435,129.6606,129.5667,129.6179,8505.0
2016-12-02 15:00:00,151.74,151.82,151.74,151.76,11875.0,129.6179,129.6863,129.6179,129.635,11875.0
2016-12-02 15:05:00,151.77,151.85,151.76,151.85,7980.0,129.6435,129.7119,129.635,129.7119,7980.0
2016-12-02 15:10:00,151.83,151.84,151.76,151.77,16304.0,129.6948,129.7033,129.635,129.6435,16304.0
2016-12-02 15:15:00,151.76,151.91,151.76,151.9,12277.0,129.635,129.7631,129.635,129.7546,12277.0
2016-12-02 15:20:00,151.91,151.96,151.82,151.84,12454.0,129.7631,129.8058,129.6863,129.7033,12454.0
2016-12-02 15:25:00,151.84,151.9,151.82,151.89,17597.0,129.7033,129.7546,129.6863,129.746,17597.0
2016-12-02 15:30:00,151.9,152.01,151.88,151.95,36209.0,129.7546,129.8486,129.7375,129.7973,36209.0
2016-12-02 15:35:00,151.94,151.96,151.92,151.96,13341.0,129.7888,129.8058,129.7717,129.8058,13341.0
2016-12-02 15:40:00,151.96,151.98,151.92,151.94,18198.0,129.8058,129.8229,129.7717,129.7888,18198.0
2016-12-02 15:45:00,151.92,152.0,151.82,151.85,27951.0,129.7717,129.84,129.6863,129.7119,27951.0
2016-12-02 15:50:00,151.85,152.0,151.85,152.0,53838.0,129.7119,129.84,129.7119,129.84,53838.0
2016-12-02 15:55:00,152.0,152.2,151.96,152.09,132887.0,129.84,130.0109,129.8058,129.9169,132887.0
2016-12-05 09:30:00,152.09,152.23,151.07,151.29,61056.0,129.9169,130.0365,129.0456,129.2335,61056.0
2016-12-05 09:35:00,151.2,151.66,151.09,151.31,28513.0,129.1566,129.5496,129.0627,129.2506,28513.0
2016-12-05 09:40:00,151.3,151.6,151.3,151.39,18708.0,129.2421,129.4983,129.2421,129.3189,18708.0
2016-12-05 09:45:00,151.3,151.61,151.28,151.49,18166.0,129.2421,129.5069,129.225,129.4044,18166.0
2016-12-05 09:50:00,151.49,151.75,151.49,151.75,17577.0,129.4044,129.6265,129.4044,129.6265,17577.0
2016-12-05 09:55:00,151.7,152.0,151.6,151.74,17487.0,129.5837,129.84,129.4983,129.6179,17487.0
2016-12-05 10:00:00,151.74,151.87,151.57,151.58,31263.0,129.6179,129.729,129.4727,129.4812,31263.0
2016-12-05 10:05:00,151.57,151.75,151.5,151.66,21588.0,129.4727,129.6265,129.4129,129.5496,21588.0
2016-12-05 10:10:00,151.67,151.89,151.66,151.66,17484.0,129.5581,129.746,129.5496,129.5496,17484.0
2016-12-05 10:15:00,151.69,151.92,151.57,151.58,19680.0,129.5752,129.7717,129.4727,129.4812,19680.0
2016-12-05 10:20:00,151.55,151.71,151.5,151.6,17436.0,129.4556,129.5923,129.4129,129.4983,17436.0
2016-12-05 10:25:00,151.57,151.61,151.33,151.37,16249.0,129.4727,129.5069,129.2677,129.3019,16249.0
2016-12-05 10:30:00,151.4,151.47,151.33,151.33,13039.0,129.3275,129.3873,129.2677,129.2677,13039.0
2016-12-05 10:35:00,151.37,151.37,151.26,151.36,20289.0,129.3019,129.3019,129.2079,129.2933,20289.0
2016-12-05 10:40:00,151.35,151.35,151.15,151.18,28577.0,129.2848,129.2848,129.1139,129.1396,28577.0
2016-12-05 10:45:00,151.19,151.44,151.17,151.44,14921.0,129.1481,129.3617,129.131,129.3617,14921.0
2016-12-05 10:50:00,151.46,151.78,151.45,151.69,14251.0,129.3787,129.6521,129.3702,129.5752,14251.0
2016-12-05 10:55:00,151.7,151.74,151.63,151.66,7842.0,129.5837,129.6179,129.524,129.5496,7842.0
2016-12-05 11:00:00,151.66,151.69,151.52,151.56,4244.0,129.5496,129.5752,129.43,129.4642,4244.0
2016-12-05 11:05:00,151.62,151.83,151.6,151.83,7373.0,129.5154,129.6948,129.4983,129.6948,7373.0
2016-12-05 11:10:00,151.78,151.78,151.62,151.71,5937.0,129.6521,129.6521,129.5154,129.5923,5937.0
2016-12-05 11:15:00,151.71,151.71,151.56,151.58,19960.0,129.5923,129.5923,129.4642,129.4812,19960.0
2016-12-05 11:20:00,151.59,151.62,151.46,151.6,9066.0,129.4898,129.5154,129.3787,129.4983,9066.0
2016-12-05 11:25:00,151.55,151.59,151.44,151.44,4635.0,129.4556,129.4898,129.3617,129.3617,4635.0
2016-12-05 11:30:00,151.44,151.51,151.4,151.4,6128.0,129.3617,129.4214,129.3275,129.3275,6128.0
2016-12-05 11:35:00,151.41,151.46,151.34,151.38,6857.0,129.336,129.3787,129.2762,129.3104,6857.0
2016-12-05 11:40:00,151.38,151.45,151.29,151.37,6665.0,129.3104,129.3702,129.2335,129.3019,6665.0
2016-12-05 11:45:00,151.38,151.43,151.32,151.36,10064.0,129.3104,129.3531,129.2591,129.2933,10064.0
2016-12-05 11:50:00,151.33,151.45,151.33,151.39,9822.0,129.2677,129.3702,129.2677,129.3189,9822.0
2016-12-05 11:55:00,151.38,151.38,151.15,151.25,19450.0,129.3104,129.3104,129.1139,129.1994,19450.0
2016-12-05 12:00:00,151.25,151.26,151.05,151.1,12977.0,129.1994,129.2079,129.0285,129.0712,12977.0
2016-12-05 12:05:00,151.12,151.14,151.03,151.1,10537.0,129.0883,129.1054,129.0114,129.0712,10537.0
2016-12-05 12:10:00,151.14,151.23,151.13,151.16,9742.0,129.1054,129.1823,129.0968,129.1225,9742.0
2016-12-05 12:15:00,151.13,151.17,151.07,151.07,10377.0,129.0968,129.131,129.0456,129.0456,10377.0
2016-12-05 12:20:00,151.1,151.13,150.97,151.08,21325.0,129.0712,129.0968,128.9602,129.0541,21325.0
2016-12-05 12:25:00,151.08,151.18,151.04,151.11,7339.0,129.0541,129.1396,129.02,129.0798,7339.0
2016-12-05 12:30:00,151.1,151.15,151.04,151.13,31830.0,129.0712,129.1139,129.02,129.0968,31830.0
2016-12-05 12:35:00,151.12,151.22,151.09,151.22,7930.0,129.0883,129.1737,129.0627,129.1737,7930.0
2016-12-05 12:40:00,151.24,151.26,151.11,151.13,8304.0,129.1908,129.2079,129.0798,129.0968,8304.0
2016-12-05 12:45:00,151.14,151.26,151.06,151.19,15030.0,129.1054,129.2079,129.0371,129.1481,15030.0
2016-12-05 12:50:00,151.21,151.33,151.19,151.24,6004.0,129.1652,129.2677,129.1481,129.1908,6004.0
2016-12-05 12:55:00,151.25,151.3,151.18,151.24,15360.0,129.1994,129.2421,129.1396,129.1908,15360.0
2016-12-05 13:00:00,151.28,151.31,151.17,151.19,17721.0,129.225,129.2506,129.131,129.1481,17721.0
2016-12-05 13:05:00,151.19,151.43,151.02,151.25,61889.0,129.1481,129.3531,129.0029,129.1994,61889.0
2016-12-05 13:10:00,151.33,151.4,151.29,151.35,14539.0,129.2677,129.3275,129.2335,129.2848,14539.0
2016-12-05 13:15:00,151.35,151.37,151.29,151.35,10641.0,129.2848,129.3019,129.2335,129.2848,10641.0
2016-12-05 13:20:00,151.34,151.42,151.33,151.38,12961.0,129.2762,129.3446,129.2677,129.3104,12961.0
2016-12-05 13:25:00,151.39,151.5,151.38,151.47,11680.0,129.3189,129.4129,129.3104,129.3873,11680.0
2016-12-05 13:30:00,151.46,151.47,151.39,151.41,13260.0,129.3787,129.3873,129.3189,129.336,13260.0
2016-12-05 13:35:00,151.38,151.41,151.28,151.29,5756.0,129.3104,129.336,129.225,129.2335,5756.0
2016-12-05 13:40:00,151.31,151.38,151.29,151.34,9019.0,129.2506,129.3104,129.2335,129.2762,9019.0
2016-12-05 13:45:00,151.36,151.38,151.28,151.28,3836.0,129.2933,129.3104,129.225,129.225,3836.0
2016-12-05 13:50:00,151.23,151.27,151.17,151.21,7835.0,129.1823,129.2164,129.131,129.1652,7835.0
2016-12-05 13:55:00,151.23,151.23,151.08,151.08,11070.0,129.1823,129.1823,129.0541,129.0541,11070.0
2016-12-05 14:00:00,151.09,151.24,151.05,151.21,24711.0,129.0627,129.1908,129.0285,129.1652,24711.0
2016-12-05 14:05:00,151.19,151.19,151.02,151.03,9528.0,129.1481,129.1481,129.0029,129.0114,9528.0
2016-12-05 14:10:00,151.03,151.05,150.89,150.89,64909.0,129.0114,129.0285,128.8918,128.8918,64909.0
2016-12-05 14:15:00,150.88,150.98,150.78,150.95,16114.0,128.8833,128.9687,128.7979,128.9431,16114.0
2016-12-05 14:20:00,150.93,151.0,150.9,151.0,10016.0,128.926,128.9858,128.9004,128.9858,10016.0
2016-12-05 14:25:00,151.0,151.0,150.93,150.98,12161.0,128.9858,128.9858,128.926,128.9687,12161.0
2016-12-05 14:30:00,150.95,151.03,150.95,150.99,15802.0,128.9431,129.0114,128.9431,128.9773,15802.0
2016-12-05 14:35:00,150.99,151.04,150.92,151.01,24927.0,128.9773,129.02,128.9175,128.9943,24927.0
2016-12-05 14:40:00,151.0,151.08,150.98,151.03,7040.0,128.9858,129.0541,128.9687,129.0114,7040.0
2016-12-05 14:45:00,151.03,151.17,151.01,151.15,22135.0,129.0114,129.131,128.9943,129.1139,22135.0
2016-12-05 14:50:00,151.15,151.32,151.14,151.31,48691.0,129.1139,129.2591,129.1054,129.2506,48691.0
2016-12-05 14:55:00,151.3,151.32,151.24,151.3,16640.0,129.2421,129.2591,129.1908,129.2421,16640.0
2016-12-05 15:00:00,151.33,151.33,151.28,151.32,10517.0,129.2677,129.2677,129.225,129.2591,10517.0
2016-12-05 15:05:00,151.31,151.31,151.27,151.31,17359.0,129.2506,129.2506,129.2164,129.2506,17359.0
2016-12-05 15:10:00,151.34,151.36,151.28,151.29,14208.0,129.2762,129.2933,129.225,129.2335,14208.0
2016-12-05 15:15:00,151.29,151.39,151.25,151.33,19372.0,129.2335,129.3189,129.1994,129.2677,19372.0
2016-12-05 15:20:00,151.34,151.34,151.27,151.33,15374.0,129.2762,129.2762,129.2164,129.2677,15374.0
2016-12-05 15:25:00,151.33,151.37,151.25,151.37,25191.0,129.2677,129.3019,129.1994,129.3019,25191.0
2016-12-05 15:30:00,151.37,151.47,151.37,151.45,33746.0,129.3019,129.3873,129.3019,129.3702,33746.0
2016-12-05 15:35:00,151.46,151.46,151.38,151.46,40134.0,129.3787,129.3787,129.3104,129.3787,40134.0
2016-12-05 15:40:00,151.46,151.47,151.42,151.42,61339.0,129.3787,129.3873,129.3446,129.3446,61339.0
2016-12-05 15:45:00,151.44,151.44,151.35,151.37,37526.0,129.3617,129.3617,129.2848,129.3019,37526.0
2016-12-05 15:50:00,151.36,151.49,151.36,151.49,61762.0,129.2933,129.4044,129.2933,129.4044,61762.0
2016-12-05 15:55:00,151.48,151.84,151.47,151.77,157152.0,129.3958,129.7033,129.3873,129.6435,157152.0
2016-12-06 09:30:00,151.85,152.08,151.25,151.3,48793.0,129.7119,129.9083,129.1994,129.2421,48793.0
2016-12-06 09:35:00,151.26,151.57,151.17,151.57,21031.0,129.2079,129.4727,129.131,129.4727,21031.0
2016-12-06 09:40:00,151.62,151.66,151.19,151.36,13641.0,129.5154,129.5496,129.1481,129.2933,13641.0
2016-12-06 09:45:00,151.31,151.39,150.93,151.02,33408.0,129.2506,129.3189,128.926,129.0029,33408.0
2016-12-06 09:50:00,150.99,151.11,150.91,150.91,44699.0,128.9773,129.0798,128.9089,128.9089,44699.0
2016-12-06 09:55:00,150.93,150.93,150.76,150.89,15385.0,128.926,128.926,128.7808,128.8918,15385.0
2016-12-06 10:00:00,150.9,151.02,150.85,150.97,25553.0,128.9004,129.0029,128.8577,128.9602,25553.0
2016-12-06 10:05:00,150.99,151.22,150.87,151.18,19566.0,128.9773,129.1737,128.8748,129.1396,19566.0
2016-12-06 10:10:00,151.22,151.44,151.2,151.36,27126.0,129.1737,129.3617,129.1566,129.2933,27126.0
2016-12-06 10:15:00,151.41,151.46,151.29,151.33,18629.0,129.336,129.3787,129.2335,129.2677,18629.0
2016-12-06 10:20:00,151.37,151.37,151.2,151.2,32171.0,129.3019,129.3019,129.1566,129.1566,32171.0
2016-12-06 10:25:00,151.2,151.22,150.93,151.11,27841.0,129.1566,129.1737,128.926,129.0798,27841.0
2016-12-06 10:30:00,151.05,151.18,150.96,151.05,9977.0,129.0285,129.1396,128.9516,129.0285,9977.0
2016-12-06 10:35:00,151.08,151.08,150.61,150.65,32354.0,129.0541,129.0541,128.6527,128.6868,32354.0
2016-12-06 10:40:00,150.66,150.89,150.66,150.69,13392.0,128.6954,128.8918,128.6954,128.721,13392.0
2016-12-06 10:45:00,150.67,150.86,150.67,150.81,14967.0,128.7039,128.8662,128.7039,128.8235,14967.0
2016-12-06 10:50:00,150.81,150.84,150.75,150.78,17321.0,128.8235,128.8491,128.7722,128.7979,17321.0
2016-12-06 10:55:00,150.81,151.06,150.81,150.97,15194.0,128.8235,129.0371,128.8235,128.9602,15194.0
2016-12-06 11:00:00,150.94,151.18,150.93,150.97,14320.0,128.9345,129.1396,128.926,128.9602,14320.0
2016-12-06 11:05:00,150.96,150.96,150.81,150.9,16006.0,128.9516,128.9516,128.8235,128.9004,16006.0
2016-12-06 11:10:00,150.92,150.92,150.75,150.83,13287.0,128.9175,128.9175,128.7722,128.8406,13287.0
2016-12-06 11:15:00,150.85,150.85,150.76,150.81,8370.0,128.8577,128.8577,128.7808,128.8235,8370.0
2016-12-06 11:20:00,150.81,151.02,150.81,151.01,17093.0,128.8235,129.0029,128.8235,128.9943,17093.0
2016-12-06 11:25:00,151.02,151.06,150.99,151.06,13136.0,129.0029,129.0371,128.9773,129.0371,13136.0
2016-12-06 11:30:00,151.04,151.06,150.9,150.9,15911.0,129.02,129.0371,128.9004,128.9004,15911.0
2016-12-06 11:35:00,150.89,150.92,150.79,150.89,13158.0,128.8918,128.9175,128.8064,128.8918,13158.0
2016-12-06 11:40:00,150.89,150.93,150.86,150.91,10851.0,128.8918,128.926,128.8662,128.9089,10851.0
2016-12-06 11:45:00,150.9,150.96,150.88,150.93,9906.0,128.9004,128.9516,128.8833,128.926,9906.0
2016-12-06 11:50:00,150.91,150.93,150.81,150.88,23251.0,128.9089,128.926,128.8235,128.8833,23251.0
2016-12-06 11:55:00,150.93,150.98,150.78,150.83,19128.0,128.926,128.9687,128.7979,128.8406,19128.0
2016-12-06 12:00:00,150.85,150.98,150.83,150.98,7247.0,128.8577,128.9687,128.8406,128.9687,7247.0
2016-12-06 12:05:00,150.96,150.98,150.91,150.97,5358.0,128.9516,128.9687,128.9089,128.9602,5358.0
2016-12-06 12:10:00,150.96,151.0,150.89,150.98,25492.0,128.9516,128.9858,128.8918,128.9687,25492.0
2016-12-06 12:15:00,150.98,150.98,150.9,150.95,11114.0,128.9687,128.9687,128.9004,128.9431,11114.0
2016-12-06 12:20:00,150.96,150.98,150.85,150.98,13343.0,128.9516,128.9687,128.8577,128.9687,13343.0
2016-12-06 12:25:00,150.95,150.96,150.85,150.86,9819.0,128.9431,128.9516,128.8577,128.8662,9819.0
2016-12-06 12:30:00,150.85,150.92,150.85,150.88,14810.0,128.8577,128.9175,128.8577,128.8833,14810.0
2016-12-06 12:35:00,150.9,150.91,150.84,150.84,11100.0,128.9004,128.9089,128.8491,128.8491,11100.0
2016-12-06 12:40:00,150.85,150.88,150.84,150.85,4585.0,128.8577,128.8833,128.8491,128.8577,4585.0
2016-12-06 12:45:00,150.83,150.96,150.81,150.91,9365.0,128.8406,128.9516,128.8235,128.9089,9365.0
2016-12-06 12:50:00,150.91,150.95,150.82,150.86,12213.0,128.9089,128.9431,128.832,128.8662,12213.0
2016-12-06 12:55:00,150.87,150.89,150.82,150.83,9659.0,128.8748,128.8918,128.832,128.8406,9659.0
2016-12-06 13:00:00,150.84,150.94,150.83,150.87,16103.0,128.8491,128.9345,128.8406,128.8748,16103.0
2016-12-06 13:05:00,150.87,151.01,150.86,150.9,30013.0,128.8748,128.9943,128.8662,128.9004,30013.0
2016-12-06 13:10:00,150.9,150.98,150.9,150.98,14104.0,128.9004,128.9687,128.9004,128.9687,14104.0
2016-12-06 13:15:00,150.96,151.17,150.94,151.17,14012.0,128.9516,129.131,128.9345,129.131,14012.0
2016-12-06 13:20:00,151.15,151.25,151.13,151.25,9713.0,129.1139,129.1994,129.0968,129.1994,9713.0
2016-12-06 13:25:00,151.25,151.3,151.03,151.03,12428.0,129.1994,129.2421,129.0114,129.0114,12428.0
2016-12-06 13:30:00,151.05,151.07,150.93,150.93,6212.0,129.0285,129.0456,128.926,128.926,6212.0
2016-12-06 13:35:00,150.91,150.99,150.91,150.95,6723.0,128.9089,128.9773,128.9089,128.9431,6723.0
2016-12-06 13:40:00,150.94,150.97,150.91,150.94,8872.0,128.9345,128.9602,128.9089,128.9345,8872.0
2016-12-06 13:45:00,150.95,150.97,150.86,150.92,9880.0,128.9431,128.9602,128.8662,128.9175,9880.0
2016-12-06 13:50:00,150.93,150.95,150.81,150.87,8014.0,128.926,128.9431,128.8235,128.8748,8014.0
2016-12-06 13:55:00,150.87,150.94,150.86,150.89,5167.0,128.8748,128.9345,128.8662,128.8918,5167.0
2016-12-06 14:00:00,150.89,150.9,150.81,150.82,13236.0,128.8918,128.9004,128.8235,128.832,13236.0
2016-12-06 14:05:00,150.82,150.92,150.81,150.92,9867.0,128.832,128.9175,128.8235,128.9175,9867.0
2016-12-06 14:10:00,150.92,150.99,150.89,150.92,12460.0,128.9175,128.9773,128.8918,128.9175,12460.0
2016-12-06 14:15:00,150.92,150.96,150.9,150.9,8114.0,128.9175,128.9516,128.9004,128.9004,8114.0
2016-12-06 14:20:00,150.9,150.95,150.88,150.95,8416.0,128.9004,128.9431,128.8833,128.9431,8416.0
2016-12-06 14:25:00,150.94,150.94,150.75,150.75,24609.0,128.9345,128.9345,128.7722,128.7722,24609.0
2016-12-06 14:30:00,150.76,150.78,150.7,150.72,23829.0,128.7808,128.7979,128.7295,128.7466,23829.0
2016-12-06 14:35:00,150.73,150.74,150.65,150.71,17985.0,128.7552,128.7637,128.6868,128.7381,17985.0
2016-12-06 14:40:00,150.69,150.81,150.69,150.74,14289.0,128.721,128.8235,128.721,128.7637,14289.0
2016-12-06 14:45:00,150.75,150.76,150.68,150.74,17219.0,128.7722,128.7808,128.7125,128.7637,17219.0
2016-12-06 14:50:00,150.76,150.77,150.69,150.75,17953.0,128.7808,128.7893,128.721,128.7722,17953.0
2016-12-06 14:55:00,150.76,150.8,150.74,150.78,13791.0,128.7808,128.815,128.7637,128.7979,13791.0
2016-12-06 15:00:00,150.8,150.82,150.75,150.75,20800.0,128.815,128.832,128.7722,128.7722,20800.0
2016-12-06 15:05:00,150.78,150.83,150.76,150.79,27023.0,128.7979,128.8406,128.7808,128.8064,27023.0
2016-12-06 15:10:00,150.8,150.81,150.74,150.81,21650.0,128.815,128.8235,128.7637,128.8235,21650.0
2016-12-06 15:15:00,150.8,150.81,150.74,150.78,18955.0,128.815,128.8235,128.7637,128.7979,18955.0
2016-12-06 15:20:00,150.79,150.8,150.63,150.65,18981.0,128.8064,128.815,128.6697,128.6868,18981.0
2016-12-06 15:25:00,150.65,150.65,150.5,150.52,29870.0,128.6868,128.6868,128.5587,128.5758,29870.0
2016-12-06 15:30:00,150.52,150.55,150.42,150.48,31057.0,128.5758,128.6014,128.4904,128.5416,31057.0
2016-12-06 15:35:00,150.47,150.62,150.46,150.47,39340.0,128.5331,128.6612,128.5245,128.5331,39340.0
2016-12-06 15:40:00,150.47,150.49,150.45,150.47,25636.0,128.5331,128.5502,128.516,128.5331,25636.0
2016-12-06 15:45:00,150.47,150.8,150.45,150.78,40535.0,128.5331,128.815,128.516,128.7979,40535.0
2016-12-06 15:50:00,150.78,150.98,150.74,150.93,54688.0,128.7979,128.9687,128.7637,128.926,54688.0
2016-12-06 15:55:00,150.94,151.12,150.89,151.01,94622.0,128.9345,129.0883,128.8918,128.9943,94622.0
2016-12-07 09:30:00,150.6,151.21,150.57,150.89,50865.0,128.6441,129.1652,128.6185,128.8918,50865.0
2016-12-07 09:35:00,151.09,151.29,150.89,151.29,19558.0,129.0627,129.2335,128.8918,129.2335,19558.0
2016-12-07 09:40:00,151.29,151.38,151.04,151.09,16307.0,129.2335,129.3104,129.02,129.0627,16307.0
2016-12-07 09:45:00,151.06,151.11,150.92,151.0,14186.0,129.0371,129.0798,128.9175,128.9858,14186.0
2016-12-07 09:50:00,150.96,151.17,150.87,150.98,14781.0,128.9516,129.131,128.8748,128.9687,14781.0
2016-12-07 09:55:00,151.01,151.03,150.9,150.94,12988.0,128.9943,129.0114,128.9004,128.9345,12988.0
2016-12-07 10:00:00,150.95,151.18,150.81,151.0,20484.0,128.9431,129.1396,128.8235,128.9858,20484.0
2016-12-07 10:05:00,151.0,151.09,150.92,150.96,10375.0,128.9858,129.0627,128.9175,128.9516,10375.0
2016-12-07 10:10:00,150.94,151.09,150.89,150.91,27608.0,128.9345,129.0627,128.8918,128.9089,27608.0
2016-12-07 10:15:00,150.86,150.97,150.71,150.72,10088.0,128.8662,128.9602,128.7381,128.7466,10088.0
2016-12-07 10:20:00,150.73,150.76,150.62,150.63,7431.0,128.7552,128.7808,128.6612,128.6697,7431.0
2016-12-07 10:25:00,150.66,150.79,150.63,150.66,13245.0,128.6954,128.8064,128.6697,128.6954,13245.0
2016-12-07 10:30:00,150.66,150.73,150.55,150.62,18756.0,128.6954,128.7552,128.6014,128.6612,18756.0
2016-12-07 10:35:00,150.59,150.63,150.48,150.59,13831.0,128.6356,128.6697,128.5416,128.6356,13831.0
2016-12-07 10:40:00,150.6,150.71,150.58,150.6,17252.0,128.6441,128.7381,128.627,128.6441,17252.0
2016-12-07 10:45:00,150.58,150.69,150.55,150.67,9363.0,128.627,128.721,128.6014,128.7039,9363.0
2016-12-07 10:50:00,150.69,150.69,150.53,150.61,11154.0,128.721,128.721,128.5843,128.6527,11154.0
2016-12-07 10:55:00,150.61,150.65,150.51,150.63,15381.0,128.6527,128.6868,128.5672,128.6697,15381.0
2016-12-07 11:00:00,150.64,150.9,150.61,150.89,21112.0,128.6783,128.9004,128.6527,128.8918,21112.0
2016-12-07 11:05:00,150.83,150.99,150.82,150.91,10900.0,128.8406,128.9773,128.832,128.9089,10900.0
2016-12-07 11:10:00,150.92,151.0,150.89,150.89,12408.0,128.9175,128.9858,128.8918,128.8918,12408.0
2016-12-07 11:15:00,150.9,151.15,150.9,151.06,13168.0,128.9004,129.1139,128.9004,129.0371,13168.0
2016-12-07 11:20:00,151.04,151.09,150.87,151.0,12300.0,129.02,129.0627,128.8748,128.9858,12300.0
2016-12-07 11:25:00,151.04,151.28,151.01,151.25,12525.0,129.02,129.225,128.9943,129.1994,12525.0
2016-12-07 11:30:00,151.28,151.35,151.24,151.33,15211.0,129.225,129.2848,129.1908,129.2677,15211.0
2016-12-07 11:35:00,151.26,151.4,151.19,151.35,10500.0,129.2079,129.3275,129.1481,129.2848,10500.0
2016-12-07 11:40:00,151.34,151.42,151.33,151.34,6947.0,129.2762,129.3446,129.2677,129.2762,6947.0
2016-12-07 11:45:00,151.38,151.45,151.3,151.42,8652.0,129.3104,129.3702,129.2421,129.3446,8652.0
2016-12-07 11:50:00,151.39,151.48,151.39,151.43,6350.0,129.3189,129.3958,129.3189,129.3531,6350.0
2016-12-07 11:55:00,151.45,151.74,151.45,151.72,15468.0,129.3702,129.6179,129.3702,129.6008,15468.0
2016-12-07 12:00:00,151.73,151.75,151.69,151.71,10842.0,129.6094,129.6265,129.5752,129.5923,10842.0
2016-12-07 12:05:00,151.7,151.73,151.57,151.73,11972.0,129.5837,129.6094,129.4727,129.6094,11972.0
2016-12-07 12:10:00,151.73,151.82,151.69,151.72,8885.0,129.6094,129.6863,129.5752,129.6008,8885.0
2016-12-07 12:15:00,151.73,151.76,151.66,151.72,12041.0,129.6094,129.635,129.5496,129.6008,12041.0
2016-12-07 12:20:00,151.69,151.83,151.62,151.83,13340.0,129.5752,129.6948,129.5154,129.6948,13340.0
2016-12-07 12:25:00,151.85,151.99,151.8,151.99,16275.0,129.7119,129.8315,129.6692,129.8315,16275.0
2016-12-07 12:30:00,151.96,152.17,151.96,151.99,24240.0,129.8058,129.9852,129.8058,129.8315,24240.0
2016-12-07 12:35:00,151.96,151.96,151.8,151.81,8617.0,129.8058,129.8058,129.6692,129.6777,8617.0
2016-12-07 12:40:00,151.79,151.85,151.68,151.69,19310.0,129.6606,129.7119,129.5667,129.5752,19310.0
2016-12-07 12:45:00,151.7,151.85,151.69,151.76,29453.0,129.5837,129.7119,129.5752,129.635,29453.0
2016-12-07 12:50:00,151.76,151.87,151.76,151.87,15468.0,129.635,129.729,129.635,129.729,15468.0
2016-12-07 12:55:00,151.87,152.22,151.86,152.19,26834.0,129.729,130.0279,129.7204,130.0023,26834.0
2016-12-07 13:00:00,152.14,152.19,152.05,152.13,16480.0,129.9596,130.0023,129.8827,129.9511,16480.0
2016-12-07 13:05:00,152.12,152.37,152.04,152.37,21652.0,129.9425,130.1561,129.8742,130.1561,21652.0
2016-12-07 13:10:00,152.37,152.39,152.29,152.29,18118.0,130.1561,130.1732,130.0877,130.0877,18118.0
2016-12-07 13:15:00,152.29,152.29,152.19,152.27,19080.0,130.0877,130.0877,130.0023,130.0706,19080.0
2016-12-07 13:20:00,152.27,152.49,152.24,152.46,20614.0,130.0706,130.2586,130.045,130.2329,20614.0
2016-12-07 13:25:00,152.45,152.47,152.37,152.37,12553.0,130.2244,130.2415,130.1561,130.1561,12553.0
2016-12-07 13:30:00,152.35,152.42,152.34,152.34,10474.0,130.139,130.1988,130.1304,130.1304,10474.0
2016-12-07 13:35:00,152.35,152.44,152.3,152.33,30953.0,130.139,130.2159,130.0963,130.1219,30953.0
2016-12-07 13:40:00,152.36,152.36,152.22,152.25,13915.0,130.1475,130.1475,130.0279,130.0536,13915.0
2016-12-07 13:45:00,152.21,152.34,152.2,152.29,18628.0,130.0194,130.1304,130.0109,130.0877,18628.0
2016-12-07 13:50:00,152.29,152.31,152.16,152.31,35882.0,130.0877,130.1048,129.9767,130.1048,35882.0
2016-12-07 13:55:00,152.31,152.43,152.27,152.41,15508.0,130.1048,130.2073,130.0706,130.1902,15508.0
2016-12-07 14:00:00,152.39,152.48,152.36,152.4,14568.0,130.1732,130.25,130.1475,130.1817,14568.0
2016-12-07 14:05:00,152.39,152.63,152.38,152.63,21259.0,130.1732,130.3782,130.1646,130.3782,21259.0
2016-12-07 14:10:00,152.63,152.98,152.63,152.98,29283.0,130.3782,130.6771,130.3782,130.6771,29283.0
2016-12-07 14:15:00,152.99,153.45,152.97,153.3,71827.0,130.6857,131.0786,130.6686,130.9505,71827.0
2016-12-07 14:20:00,153.31,153.33,153.14,153.21,29504.0,130.959,130.9761,130.8138,130.8736,29504.0
2016-12-07 14:25:00,153.21,153.45,153.18,153.43,48639.0,130.8736,131.0786,130.848,131.0615,48639.0
2016-12-07 14:30:00,153.44,153.46,153.34,153.4,34749.0,131.0701,131.0872,130.9847,131.0359,34749.0
2016-12-07 14:35:00,153.38,153.45,153.33,153.4,26786.0,131.0188,131.0786,130.9761,131.0359,26786.0
2016-12-07 14:40:00,153.4,153.6,153.4,153.55,47048.0,131.0359,131.2067,131.0359,131.164,47048.0
2016-12-07 14:45:00,153.55,153.66,153.51,153.52,29202.0,131.164,131.258,131.1299,131.1384,29202.0
2016-12-07 14:50:00,153.53,153.55,153.31,153.31,28157.0,131.147,131.164,130.959,130.959,28157.0
2016-12-07 14:55:00,153.32,153.55,153.32,153.52,30636.0,130.9676,131.164,130.9676,131.1384,30636.0
2016-12-07 15:00:00,153.52,153.54,153.44,153.45,27661.0,131.1384,131.1555,131.0701,131.0786,27661.0
2016-12-07 15:05:00,153.48,153.65,153.46,153.55,28092.0,131.1042,131.2495,131.0872,131.164,28092.0
2016-12-07 15:10:00,153.54,153.63,153.51,153.63,57747.0,131.1555,131.2324,131.1299,131.2324,57747.0
2016-12-07 15:15:00,153.61,153.75,153.35,153.36,55626.0,131.2153,131.3349,130.9932,131.0017,55626.0
2016-12-07 15:20:00,153.34,153.57,153.31,153.41,58454.0,130.9847,131.1811,130.959,131.0444,58454.0
2016-12-07 15:25:00,153.41,153.74,153.38,153.67,62741.0,131.0444,131.3263,131.0188,131.2665,62741.0
2016-12-07 15:30:00,153.67,153.72,153.48,153.68,66063.0,131.2665,131.3093,131.1042,131.2751,66063.0
2016-12-07 15:35:00,153.66,153.91,153.58,153.78,49715.0,131.258,131.4716,131.1897,131.3605,49715.0
2016-12-07 15:40:00,153.79,153.79,153.45,153.5,48019.0,131.369,131.369,131.0786,131.1213,48019.0
2016-12-07 15:45:00,153.54,153.62,153.16,153.19,54925.0,131.1555,131.2238,130.8309,130.8565,54925.0
2016-12-07 15:50:00,153.19,153.44,153.19,153.33,78665.0,130.8565,131.0701,130.8565,130.9761,78665.0
2016-12-07 15:55:00,153.33,153.9,153.33,153.84,146107.0,130.9761,131.463,130.9761,131.4118,146107.0
2016-12-08 09:30:00,156.7,159.96,156.6,158.1,527961.0,133.8548,136.6395,133.7694,135.0507,527961.0
2016-12-08 09:35:00,158.09,158.73,157.51,158.51,139226.0,135.0422,135.5888,134.5467,135.4009,139226.0
2016-12-08 09:40:00,158.63,159.58,158.53,159.47,184655.0,135.5034,136.3149,135.418,136.221,184655.0
2016-12-08 09:45:00,159.46,159.46,158.25,158.47,145717.0,136.2124,136.2124,135.1788,135.3668,145717.0
2016-12-08 09:50:00,158.47,158.83,158.47,158.64,89938.0,135.3668,135.6743,135.3668,135.512,89938.0
2016-12-08 09:55:00,158.61,158.77,157.5,158.0,112534.0,135.4863,135.623,134.5382,134.9653,112534.0
2016-12-08 10:00:00,157.97,158.52,157.85,158.43,84173.0,134.9396,135.4095,134.8371,135.3326,84173.0
2016-12-08 10:05:00,158.4,159.0,158.4,158.77,97353.0,135.307,135.8195,135.307,135.623,97353.0
2016-12-08 10:10:00,158.77,158.9,157.96,158.72,67354.0,135.623,135.7341,134.9311,135.5803,67354.0
2016-12-08 10:15:00,158.76,158.8,158.29,158.45,42012.0,135.6145,135.6486,135.213,135.3497,42012.0
2016-12-08 10:20:00,158.45,158.82,158.45,158.65,38832.0,135.3497,135.6657,135.3497,135.5205,38832.0
2016-12-08 10:25:00,158.67,159.4,158.62,159.4,94966.0,135.5376,136.1612,135.4949,136.1612,94966.0
2016-12-08 10:30:00,159.33,159.73,159.11,159.73,82947.0,136.1014,136.4431,135.9134,136.4431,82947.0
2016-12-08 10:35:00,159.71,159.84,159.64,159.84,96512.0,136.426,136.537,136.3662,136.537,96512.0
2016-12-08 10:40:00,159.85,160.3,159.8,160.28,128433.0,136.5456,136.93,136.5029,136.9129,128433.0
2016-12-08 10:45:00,160.24,160.45,160.04,160.4,91422.0,136.8787,137.0581,136.7079,137.0154,91422.0
2016-12-08 10:50:00,160.42,160.52,160.31,160.4,103092.0,137.0325,137.1179,136.9385,137.0154,103092.0
2016-12-08 10:55:00,160.36,160.9,160.36,160.85,116020.0,136.9812,137.4425,136.9812,137.3998,116020.0
2016-12-08 11:00:00,160.85,160.85,160.12,160.6,57478.0,137.3998,137.3998,136.7762,137.1862,57478.0
2016-12-08 11:05:00,160.63,160.66,160.17,160.33,59380.0,137.2118,137.2375,136.8189,136.9556,59380.0
2016-12-08 11:10:00,160.31,160.38,159.95,160.0,39123.0,136.9385,136.9983,136.631,136.6737,39123.0
2016-12-08 11:15:00,160.06,160.07,159.51,159.59,41059.0,136.7249,136.7335,136.2551,136.3235,41059.0
2016-12-08 11:20:00,159.61,159.7,159.42,159.48,41481.0,136.3406,136.4174,136.1783,136.2295,41481.0
2016-12-08 11:25:00,159.45,159.53,159.15,159.32,41617.0,136.2039,136.2722,135.9476,136.0928,41617.0
2016-12-08 11:30:00,159.32,159.36,158.81,158.95,59550.0,136.0928,136.127,135.6572,135.7768,59550.0
2016-12-08 11:35:00,158.95,159.1,158.84,158.86,35468.0,135.7768,135.9049,135.6828,135.6999,35468.0
2016-12-08 11:40:00,158.86,159.32,158.86,159.29,52701.0,135.6999,136.0928,135.6999,136.0672,52701.0
2016-12-08 11:45:00,159.28,159.54,159.27,159.51,26800.0,136.0587,136.2808,136.0501,136.2551,26800.0
2016-12-08 11:50:00,159.47,159.49,159.03,159.03,25267.0,136.221,136.238,135.8451,135.8451,25267.0
2016-12-08 11:55:00,159.06,159.1,158.89,159.06,58573.0,135.8707,135.9049,135.7255,135.8707,58573.0
2016-12-08 12:00:00,159.05,159.07,158.63,158.77,26034.0,135.8622,135.8793,135.5034,135.623,26034.0
2016-12-08 12:05:00,158.83,158.92,158.57,158.68,24748.0,135.6743,135.7511,135.4522,135.5461,24748.0
2016-12-08 12:10:00,158.66,158.77,158.64,158.66,24909.0,135.5291,135.623,135.512,135.5291,24909.0
2016-12-08 12:15:00,158.65,158.73,158.5,158.55,25701.0,135.5205,135.5888,135.3924,135.4351,25701.0
2016-12-08 12:20:00,158.52,158.55,158.24,158.27,35328.0,135.4095,135.4351,135.1703,135.1959,35328.0
2016-12-08 12:25:00,158.3,158.31,157.88,157.93,57181.0,135.2215,135.2301,134.8628,134.9055,57181.0
2016-12-08 12:30:00,157.95,158.23,157.9,158.07,40495.0,134.9226,135.1617,134.8799,135.0251,40495.0
2016-12-08 12:35:00,158.04,158.08,157.96,158.03,80396.0,134.9994,135.0336,134.9311,134.9909,80396.0
2016-12-08 12:40:00,158.03,158.19,158.02,158.09,25796.0,134.9909,135.1276,134.9824,135.0422,25796.0
2016-12-08 12:45:00,158.07,158.3,158.0,158.23,51790.0,135.0251,135.2215,134.9653,135.1617,51790.0
2016-12-08 12:50:00,158.25,158.5,158.24,158.45,29681.0,135.1788,135.3924,135.1703,135.3497,29681.0
2016-12-08 12:55:00,158.48,158.49,158.17,158.22,35265.0,135.3753,135.3838,135.1105,135.1532,35265.0
2016-12-08 13:00:00,158.24,158.26,157.99,157.99,18043.0,135.1703,135.1874,134.9567,134.9567,18043.0
2016-12-08 13:05:00,158.0,158.01,157.76,157.93,14960.0,134.9653,134.9738,134.7603,134.9055,14960.0
2016-12-08 13:10:00,157.95,158.03,157.92,157.99,24838.0,134.9226,134.9909,134.8969,134.9567,24838.0
2016-12-08 13:15:00,158.02,158.08,157.94,158.03,27024.0,134.9824,135.0336,134.914,134.9909,27024.0
2016-12-08 13:20:00,158.0,158.07,157.91,158.06,15542.0,134.9653,135.0251,134.8884,135.0165,15542.0
2016-12-08 13:25:00,158.05,158.26,158.02,158.24,15887.0,135.008,135.1874,134.9824,135.1703,15887.0
2016-12-08 13:30:00,158.26,158.27,158.14,158.25,18444.0,135.1874,135.1959,135.0849,135.1788,18444.0
2016-12-08 13:35:00,158.29,158.35,158.16,158.27,19716.0,135.213,135.2642,135.1019,135.1959,19716.0
2016-12-08 13:40:00,158.31,158.31,157.98,158.04,14182.0,135.2301,135.2301,134.9482,134.9994,14182.0
2016-12-08 13:45:00,158.07,158.11,157.86,158.11,15690.0,135.0251,135.0592,134.8457,135.0592,15690.0
2016-12-08 13:50:00,158.09,158.27,158.09,158.21,13348.0,135.0422,135.1959,135.0422,135.1447,13348.0
2016-12-08 13:55:00,158.21,158.41,158.17,158.36,15704.0,135.1447,135.3155,135.1105,135.2728,15704.0
2016-12-08 14:00:00,158.37,158.37,158.15,158.2,18114.0,135.2813,135.2813,135.0934,135.1361,18114.0
2016-12-08 14:05:00,158.17,158.25,158.07,158.08,13838.0,135.1105,135.1788,135.0251,135.0336,13838.0
2016-12-08 14:10:00,158.09,158.14,157.95,157.95,11920.0,135.0422,135.0849,134.9226,134.9226,11920.0
2016-12-08 14:15:00,157.99,158.03,157.92,157.98,15999.0,134.9567,134.9909,134.8969,134.9482,15999.0
2016-12-08 14:20:00,157.99,158.12,157.9,157.94,19298.0,134.9567,135.0678,134.8799,134.914,19298.0
2016-12-08 14:25:00,157.94,158.17,157.85,158.12,32554.0,134.914,135.1105,134.8371,135.0678,32554.0
2016-12-08 14:30:00,158.13,158.13,157.92,157.99,16568.0,135.0763,135.0763,134.8969,134.9567,16568.0
2016-12-08 14:35:00,157.96,158.01,157.86,157.96,20308.0,134.9311,134.9738,134.8457,134.9311,20308.0
2016-12-08 14:40:00,157.95,158.0,157.84,157.9,39884.0,134.9226,134.9653,134.8286,134.8799,39884.0
2016-12-08 14:45:00,157.89,157.96,157.77,157.9,27420.0,134.8713,134.9311,134.7688,134.8799,27420.0
2016-12-08 14:50:00,157.9,157.92,157.81,157.88,21804.0,134.8799,134.8969,134.803,134.8628,21804.0
2016-12-08 14:55:00,157.89,157.95,157.86,157.94,16113.0,134.8713,134.9226,134.8457,134.914,16113.0
2016-12-08 15:00:00,157.93,157.93,157.84,157.87,38054.0,134.9055,134.9055,134.8286,134.8542,38054.0
2016-12-08 15:05:00,157.9,157.93,157.71,157.83,24893.0,134.8799,134.9055,134.7176,134.8201,24893.0
2016-12-08 15:10:00,157.83,157.83,157.75,157.77,24470.0,134.8201,134.8201,134.7517,134.7688,24470.0
2016-12-08 15:15:00,157.77,157.87,157.73,157.83,32851.0,134.7688,134.8542,134.7346,134.8201,32851.0
2016-12-08 15:20:00,157.82,158.04,157.76,157.86,29792.0,134.8115,134.9994,134.7603,134.8457,29792.0
2016-12-08 15:25:00,157.84,158.05,157.83,157.94,29143.0,134.8286,135.008,134.8201,134.914,29143.0
2016-12-08 15:30:00,157.92,157.93,157.65,157.72,37639.0,134.8969,134.9055,134.6663,134.7261,37639.0
2016-12-08 15:35:00,157.73,157.95,157.72,157.95,49133.0,134.7346,134.9226,134.7261,134.9226,49133.0
2016-12-08 15:40:00,157.94,158.04,157.89,157.92,66521.0,134.914,134.9994,134.8713,134.8969,66521.0
2016-12-08 15:45:00,157.92,158.02,157.77,157.78,101825.0,134.8969,134.9824,134.7688,134.7773,101825.0
2016-12-08 15:50:00,157.77,157.78,157.56,157.61,127845.0,134.7688,134.7773,134.5894,134.6321,127845.0
2016-12-08 15:55:00,157.61,157.64,157.55,157.59,154157.0,134.6321,134.6578,134.5809,134.615,154157.0
2016-12-09 09:30:00,157.28,157.82,157.26,157.69,85366.0,134.3502,134.8115,134.3332,134.7005,85366.0
2016-12-09 09:35:00,157.68,157.72,157.4,157.65,48451.0,134.6919,134.7261,134.4527,134.6663,48451.0
2016-12-09 09:40:00,157.51,157.89,157.51,157.76,86333.0,134.5467,134.8713,134.5467,134.7603,86333.0
2016-12-09 09:45:00,157.78,157.91,157.67,157.83,17343.0,134.7773,134.8884,134.6834,134.8201,17343.0
2016-12-09 09:50:00,157.82,157.82,157.64,157.75,8700.0,134.8115,134.8115,134.6578,134.7517,8700.0
2016-12-09 09:55:00,157.78,157.97,157.76,157.96,11480.0,134.7773,134.9396,134.7603,134.9311,11480.0
2016-12-09 10:00:00,157.95,158.66,157.88,158.65,38963.0,134.9226,135.5291,134.8628,135.5205,38963.0
2016-12-09 10:05:00,158.67,158.67,158.0,158.28,41905.0,135.5376,135.5376,134.9653,135.2045,41905.0
2016-12-09 10:10:00,158.3,158.5,158.3,158.34,23317.0,135.2215,135.3924,135.2215,135.2557,23317.0
2016-12-09 10:15:00,158.34,158.34,157.99,158.08,44139.0,135.2557,135.2557,134.9567,135.0336,44139.0
2016-12-09 10:20:00,158.07,158.23,158.07,158.1,13144.0,135.0251,135.1617,135.0251,135.0507,13144.0
2016-12-09 10:25:00,158.09,158.16,158.09,158.14,12345.0,135.0422,135.1019,135.0422,135.0849,12345.0
2016-12-09 10:30:00,158.14,158.18,158.06,158.12,18285.0,135.0849,135.119,135.0165,135.0678,18285.0
2016-12-09 10:35:00,158.11,158.16,158.06,158.12,14287.0,135.0592,135.1019,135.0165,135.0678,14287.0
2016-12-09 10:40:00,158.13,158.15,157.99,158.04,41331.0,135.0763,135.0934,134.9567,134.9994,41331.0
2016-12-09 10:45:00,158.0,158.15,158.0,158.11,9793.0,134.9653,135.0934,134.9653,135.0592,9793.0
2016-12-09 10:50:00,158.13,158.25,158.02,158.02,18355.0,135.0763,135.1788,134.9824,134.9824,18355.0
2016-12-09 10:55:00,158.01,158.24,158.0,158.24,42990.0,134.9738,135.1703,134.9653,135.1703,42990.0
2016-12-09 11:00:00,158.26,158.33,158.12,158.14,10788.0,135.1874,135.2472,135.0678,135.0849,10788.0
2016-12-09 11:05:00,158.12,158.15,158.04,158.04,6787.0,135.0678,135.0934,134.9994,134.9994,6787.0
2016-12-09 11:10:00,158.09,158.24,158.08,158.23,8375.0,135.0422,135.1703,135.0336,135.1617,8375.0
2016-12-09 11:15:00,158.19,158.33,158.18,158.28,9484.0,135.1276,135.2472,135.119,135.2045,9484.0
2016-12-09 11:20:00,158.32,158.56,158.3,158.52,30062.0,135.2386,135.4436,135.2215,135.4095,30062.0
2016-12-09 11:25:00,158.51,158.52,158.41,158.45,13456.0,135.4009,135.4095,135.3155,135.3497,13456.0
2016-12-09 11:30:00,158.45,158.46,158.32,158.36,11881.0,135.3497,135.3582,135.2386,135.2728,11881.0
2016-12-09 11:35:00,158.35,158.4,158.29,158.36,12138.0,135.2642,135.307,135.213,135.2728,12138.0
2016-12-09 11:40:00,158.35,158.36,158.28,158.31,7108.0,135.2642,135.2728,135.2045,135.2301,7108.0
2016-12-09 11:45:00,158.31,158.4,158.28,158.37,9317.0,135.2301,135.307,135.2045,135.2813,9317.0
2016-12-09 11:50:00,158.36,158.37,158.31,158.34,6348.0,135.2728,135.2813,135.2301,135.2557,6348.0
2016-12-09 11:55:00,158.34,158.39,158.28,158.29,12870.0,135.2557,135.2984,135.2045,135.213,12870.0
2016-12-09 12:00:00,158.29,158.36,158.27,158.33,14230.0,135.213,135.2728,135.1959,135.2472,14230.0
2016-12-09 12:05:00,158.33,158.36,158.29,158.32,13196.0,135.2472,135.2728,135.213,135.2386,13196.0
2016-12-09 12:10:00,158.33,158.43,158.32,158.4,14209.0,135.2472,135.3326,135.2386,135.307,14209.0
2016-12-09 12:15:00,158.42,158.5,158.39,158.45,13976.0,135.324,135.3924,135.2984,135.3497,13976.0
2016-12-09 12:20:00,158.45,158.68,158.45,158.68,47365.0,135.3497,135.5461,135.3497,135.5461,47365.0
2016-12-09 12:25:00,158.68,158.95,158.68,158.87,24510.0,135.5461,135.7768,135.5461,135.7084,24510.0
2016-12-09 12:30:00,158.85,158.95,158.8,158.82,8895.0,135.6914,135.7768,135.6486,135.6657,8895.0
2016-12-09 12:35:00,158.83,158.83,158.73,158.75,7656.0,135.6743,135.6743,135.5888,135.6059,7656.0
2016-12-09 12:40:00,158.8,158.8,158.6,158.65,5908.0,135.6486,135.6486,135.4778,135.5205,5908.0
2016-12-09 12:45:00,158.65,158.67,158.55,158.58,18907.0,135.5205,135.5376,135.4351,135.4607,18907.0
2016-12-09 12:50:00,158.58,158.7,158.58,158.69,24346.0,135.4607,135.5632,135.4607,135.5547,24346.0
2016-12-09 12:55:00,158.7,158.7,158.57,158.57,11424.0,135.5632,135.5632,135.4522,135.4522,11424.0
2016-12-09 13:00:00,158.62,158.63,158.41,158.41,10412.0,135.4949,135.5034,135.3155,135.3155,10412.0
2016-12-09 13:05:00,158.43,158.43,158.17,158.18,15711.0,135.3326,135.3326,135.1105,135.119,15711.0
2016-12-09 13:10:00,158.18,158.29,158.05,158.13,27437.0,135.119,135.213,135.008,135.0763,27437.0
2016-12-09 13:15:00,158.16,158.24,158.1,158.23,13151.0,135.1019,135.1703,135.0507,135.1617,13151.0
2016-12-09 13:20:00,158.24,158.25,158.17,158.22,11196.0,135.1703,135.1788,135.1105,135.1532,11196.0
2016-12-09 13:25:00,158.21,158.25,158.18,158.24,7315.0,135.1447,135.1788,135.119,135.1703,7315.0
2016-12-09 13:30:00,158.24,158.24,158.16,158.18,12244.0,135.1703,135.1703,135.1019,135.119,12244.0
2016-12-09 13:35:00,158.18,158.18,158.11,158.13,3098.0,135.119,135.119,135.0592,135.0763,3098.0
2016-12-09 13:40:00,158.13,158.2,158.13,158.17,14630.0,135.0763,135.1361,135.0763,135.1105,14630.0
2016-12-09 13:45:00,158.16,158.32,158.15,158.28,9914.0,135.1019,135.2386,135.0934,135.2045,9914.0
2016-12-09 13:50:00,158.29,158.84,158.28,158.66,75938.0,135.213,135.6828,135.2045,135.5291,75938.0
2016-12-09 13:55:00,158.64,158.75,158.61,158.64,20047.0,135.512,135.6059,135.4863,135.512,20047.0
2016-12-09 14:00:00,158.65,158.66,158.54,158.54,10914.0,135.5205,135.5291,135.4265,135.4265,10914.0
2016-12-09 14:05:00,158.53,158.56,158.46,158.46,9091.0,135.418,135.4436,135.3582,135.3582,9091.0
2016-12-09 14:10:00,158.47,158.51,158.45,158.48,5076.0,135.3668,135.4009,135.3497,135.3753,5076.0
2016-12-09 14:15:00,158.49,158.71,158.48,158.56,20951.0,135.3838,135.5718,135.3753,135.4436,20951.0
2016-12-09 14:20:00,158.53,158.72,158.51,158.71,13044.0,135.418,135.5803,135.4009,135.5718,13044.0
2016-12-09 14:25:00,158.69,158.73,158.56,158.65,24433.0,135.5547,135.5888,135.4436,135.5205,24433.0
2016-12-09 14:30:00,158.65,158.75,158.61,158.73,26055.0,135.5205,135.6059,135.4863,135.5888,26055.0
2016-12-09 14:35:00,158.73,158.82,158.72,158.77,19583.0,135.5888,135.6657,135.5803,135.623,19583.0
2016-12-09 14:40:00,158.75,158.76,158.68,158.69,11994.0,135.6059,135.6145,135.5461,135.5547,11994.0
2016-12-09 14:45:00,158.71,158.81,158.67,158.79,14618.0,135.5718,135.6572,135.5376,135.6401,14618.0
2016-12-09 14:50:00,158.8,158.91,158.79,158.91,16276.0,135.6486,135.7426,135.6401,135.7426,16276.0
2016-12-09 14:55:00,158.9,159.03,158.89,159.02,35232.0,135.7341,135.8451,135.7255,135.8366,35232.0
2016-12-09 15:00:00,159.02,159.08,159.0,159.06,34825.0,135.8366,135.8878,135.8195,135.8707,34825.0
2016-12-09 15:05:00,159.06,159.18,159.05,159.14,27353.0,135.8707,135.9732,135.8622,135.9391,27353.0
2016-12-09 15:10:00,159.15,159.23,159.14,159.21,24540.0,135.9476,136.016,135.9391,135.9989,24540.0
2016-12-09 15:15:00,159.21,159.37,159.19,159.35,29280.0,135.9989,136.1355,135.9818,136.1185,29280.0
2016-12-09 15:20:00,159.35,159.55,159.34,159.55,38211.0,136.1185,136.2893,136.1099,136.2893,38211.0
2016-12-09 15:25:00,159.55,159.64,159.55,159.58,35901.0,136.2893,136.3662,136.2893,136.3149,35901.0
2016-12-09 15:30:00,159.57,159.63,159.34,159.4,43814.0,136.3064,136.3576,136.1099,136.1612,43814.0
2016-12-09 15:35:00,159.39,159.39,159.18,159.22,24361.0,136.1526,136.1526,135.9732,136.0074,24361.0
2016-12-09 15:40:00,159.21,159.42,159.19,159.39,51866.0,135.9989,136.1783,135.9818,136.1526,51866.0
2016-12-09 15:45:00,159.39,159.48,159.39,159.45,71686.0,136.1526,136.2295,136.1526,136.2039,71686.0
2016-12-09 15:50:00,159.45,159.64,159.42,159.63,85474.0,136.2039,136.3662,136.1783,136.3576,85474.0
2016-12-09 15:55:00,159.63,159.83,159.6,159.72,123988.0,136.3576,136.5285,136.332,136.4345,123988.0
2016-12-12 09:30:00,158.75,159.6,158.56,159.41,76620.0,135.6059,136.332,135.4436,136.1697,76620.0
2016-12-12 09:35:00,159.48,159.58,159.23,159.49,16469.0,136.2295,136.3149,136.016,136.238,16469.0
2016-12-12 09:40:00,159.42,159.94,159.21,159.85,25269.0,136.1783,136.6224,135.9989,136.5456,25269.0
2016-12-12 09:45:00,159.85,160.45,159.82,160.45,43488.0,136.5456,137.0581,136.5199,137.0581,43488.0
2016-12-12 09:50:00,160.39,160.84,160.36,160.75,45669.0,137.0068,137.3912,136.9812,137.3144,45669.0
2016-12-12 09:55:00,160.75,160.8,160.63,160.74,47660.0,137.3144,137.3571,137.2118,137.3058,47660.0
2016-12-12 10:00:00,160.75,161.28,160.71,161.08,60082.0,137.3144,137.7671,137.2802,137.5962,60082.0
2016-12-12 10:05:00,161.11,161.11,160.67,160.86,31635.0,137.6219,137.6219,137.246,137.4083,31635.0
2016-12-12 10:10:00,160.83,160.9,160.65,160.69,25356.0,137.3827,137.4425,137.2289,137.2631,25356.0
2016-12-12 10:15:00,160.69,160.8,160.3,160.39,19588.0,137.2631,137.3571,136.93,137.0068,19588.0
2016-12-12 10:20:00,160.39,160.45,160.03,160.06,30692.0,137.0068,137.0581,136.6993,136.7249,30692.0
2016-12-12 10:25:00,160.04,160.15,159.62,159.68,30658.0,136.7079,136.8018,136.3491,136.4003,30658.0
2016-12-12 10:30:00,159.62,159.99,159.57,159.93,21646.0,136.3491,136.6652,136.3064,136.6139,21646.0
2016-12-12 10:35:00,159.99,160.07,159.88,160.07,14400.0,136.6652,136.7335,136.5712,136.7335,14400.0
2016-12-12 10:40:00,160.05,160.17,160.04,160.13,13816.0,136.7164,136.8189,136.7079,136.7847,13816.0
2016-12-12 10:45:00,160.09,160.17,159.75,159.75,18140.0,136.7506,136.8189,136.4601,136.4601,18140.0
2016-12-12 10:50:00,159.76,159.99,159.74,159.88,10737.0,136.4687,136.6652,136.4516,136.5712,10737.0
2016-12-12 10:55:00,159.88,160.07,159.84,160.02,14299.0,136.5712,136.7335,136.537,136.6908,14299.0
2016-12-12 11:00:00,160.01,160.17,160.01,160.06,9794.0,136.6822,136.8189,136.6822,136.7249,9794.0
2016-12-12 11:05:00,160.03,160.05,159.87,160.01,15357.0,136.6993,136.7164,136.5626,136.6822,15357.0
2016-12-12 11:10:00,160.04,160.19,160.02,160.18,7899.0,136.7079,136.836,136.6908,136.8275,7899.0
2016-12-12 11:15:00,160.16,160.42,160.13,160.42,13058.0,136.8104,137.0325,136.7847,137.0325,13058.0
2016-12-12 11:20:00,160.37,160.41,160.3,160.34,9779.0,136.9898,137.0239,136.93,136.9641,9779.0
2016-12-12 11:25:00,160.33,160.4,160.29,160.39,13405.0,136.9556,137.0154,136.9214,137.0068,13405.0
2016-12-12 11:30:00,160.38,160.55,160.37,160.44,12529.0,136.9983,137.1435,136.9898,137.0495,12529.0
2016-12-12 11:35:00,160.43,160.51,160.43,160.45,11996.0,137.041,137.1093,137.041,137.0581,11996.0
2016-12-12 11:40:00,160.44,160.44,160.28,160.36,14718.0,137.0495,137.0495,136.9129,136.9812,14718.0
2016-12-12 11:45:00,160.32,160.41,160.28,160.34,12065.0,136.947,137.0239,136.9129,136.9641,12065.0
2016-12-12 11:50:00,160.35,160.4,160.24,160.29,14734.0,136.9727,137.0154,136.8787,136.9214,14734.0
2016-12-12 11:55:00,160.31,160.34,160.25,160.3,17038.0,136.9385,136.9641,136.8872,136.93,17038.0
2016-12-12 12:00:00,160.28,160.29,160.2,160.21,9712.0,136.9129,136.9214,136.8445,136.8531,9712.0
2016-12-12 12:05:00,160.21,160.25,160.14,160.18,8615.0,136.8531,136.8872,136.7933,136.8275,8615.0
2016-12-12 12:10:00,160.19,160.19,160.1,160.12,6366.0,136.836,136.836,136.7591,136.7762,6366.0
2016-12-12 12:15:00,160.14,160.18,160.11,160.11,5015.0,136.7933,136.8275,136.7677,136.7677,5015.0
2016-12-12 12:20:00,160.09,160.12,159.99,160.01,11837.0,136.7506,136.7762,136.6652,136.6822,11837.0
2016-12-12 12:25:00,160.0,160.03,159.94,160.01,10594.0,136.6737,136.6993,136.6224,136.6822,10594.0
2016-12-12 12:30:00,159.99,160.03,159.94,159.98,3698.0,136.6652,136.6993,136.6224,136.6566,3698.0
2016-12-12 12:35:00,159.99,160.08,159.97,160.06,22097.0,136.6652,136.742,136.6481,136.7249,22097.0
2016-12-12 12:40:00,160.04,160.07,159.98,160.02,17214.0,136.7079,136.7335,136.6566,136.6908,17214.0
2016-12-12 12:45:00,160.02,160.03,159.97,160.0,11668.0,136.6908,136.6993,136.6481,136.6737,11668.0
2016-12-12 12:50:00,159.98,159.98,159.8,159.83,6032.0,136.6566,136.6566,136.5029,136.5285,6032.0
2016-12-12 12:55:00,159.83,159.9,159.73,159.73,8664.0,136.5285,136.5883,136.4431,136.4431,8664.0
2016-12-12 13:00:00,159.73,159.84,159.7,159.71,15261.0,136.4431,136.537,136.4174,136.426,15261.0
2016-12-12 13:05:00,159.7,159.73,159.61,159.71,13960.0,136.4174,136.4431,136.3406,136.426,13960.0
2016-12-12 13:10:00,159.71,159.73,159.6,159.6,9375.0,136.426,136.4431,136.332,136.332,9375.0
2016-12-12 13:15:00,159.61,159.72,159.6,159.71,12807.0,136.3406,136.4345,136.332,136.426,12807.0
2016-12-12 13:20:00,159.7,159.73,159.69,159.73,7005.0,136.4174,136.4431,136.4089,136.4431,7005.0
2016-12-12 13:25:00,159.72,159.8,159.72,159.78,6804.0,136.4345,136.5029,136.4345,136.4858,6804.0
2016-12-12 13:30:00,159.79,159.8,159.5,159.51,24049.0,136.4943,136.5029,136.2466,136.2551,24049.0
2016-12-12 13:35:00,159.51,159.68,159.5,159.55,11999.0,136.2551,136.4003,136.2466,136.2893,11999.0
2016-12-12 13:40:00,159.53,159.83,159.53,159.78,11743.0,136.2722,136.5285,136.2722,136.4858,11743.0
2016-12-12 13:45:00,159.78,159.8,159.6,159.61,15144.0,136.4858,136.5029,136.332,136.3406,15144.0
2016-12-12 13:50:00,159.61,159.65,159.58,159.58,3914.0,136.3406,136.3747,136.3149,136.3149,3914.0
2016-12-12 13:55:00,159.58,159.62,159.57,159.62,4117.0,136.3149,136.3491,136.3064,136.3491,4117.0
2016-12-12 14:00:00,159.61,159.69,159.51,159.67,8958.0,136.3406,136.4089,136.2551,136.3918,8958.0
2016-12-12 14:05:00,159.64,159.76,159.56,159.76,7100.0,136.3662,136.4687,136.2978,136.4687,7100.0
2016-12-12 14:10:00,159.75,159.91,159.73,159.88,14520.0,136.4601,136.5968,136.4431,136.5712,14520.0
2016-12-12 14:15:00,159.86,160.01,159.86,160.01,11522.0,136.5541,136.6822,136.5541,136.6822,11522.0
2016-12-12 14:20:00,160.01,160.02,159.92,159.95,9431.0,136.6822,136.6908,136.6054,136.631,9431.0
2016-12-12 14:25:00,159.93,160.06,159.93,160.05,15876.0,136.6139,136.7249,136.6139,136.7164,15876.0
2016-12-12 14:30:00,160.06,160.1,159.98,159.98,15642.0,136.7249,136.7591,136.6566,136.6566,15642.0
2016-12-12 14:35:00,159.97,160.04,159.91,159.91,12392.0,136.6481,136.7079,136.5968,136.5968,12392.0
2016-12-12 14:40:00,159.91,159.95,159.88,159.95,8310.0,136.5968,136.631,136.5712,136.631,8310.0
2016-12-12 14:45:00,159.95,160.0,159.9,159.9,9743.0,136.631,136.6737,136.5883,136.5883,9743.0
2016-12-12 14:50:00,159.89,160.01,159.86,159.9,10807.0,136.5797,136.6822,136.5541,136.5883,10807.0
2016-12-12 14:55:00,159.92,160.06,159.88,160.05,18438.0,136.6054,136.7249,136.5712,136.7164,18438.0
2016-12-12 15:00:00,160.01,160.01,159.82,159.95,17059.0,136.6822,136.6822,136.5199,136.631,17059.0
2016-12-12 15:05:00,159.95,160.0,159.87,159.98,9269.0,136.631,136.6737,136.5626,136.6566,9269.0
2016-12-12 15:10:00,159.99,160.04,159.91,160.0,21389.0,136.6652,136.7079,136.5968,136.6737,21389.0
2016-12-12 15:15:00,159.99,160.06,159.95,159.99,14958.0,136.6652,136.7249,136.631,136.6652,14958.0
2016-12-12 15:20:00,159.99,160.06,159.98,160.01,32433.0,136.6652,136.7249,136.6566,136.6822,32433.0
2016-12-12 15:25:00,160.01,160.15,160.01,160.07,31132.0,136.6822,136.8018,136.6822,136.7335,31132.0
2016-12-12 15:30:00,160.07,160.07,159.91,159.99,28694.0,136.7335,136.7335,136.5968,136.6652,28694.0
2016-12-12 15:35:00,159.99,160.05,159.94,160.01,26411.0,136.6652,136.7164,136.6224,136.6822,26411.0
2016-12-12 15:40:00,160.01,160.1,159.97,160.09,50585.0,136.6822,136.7591,136.6481,136.7506,50585.0
2016-12-12 15:45:00,160.09,160.17,160.08,160.17,41488.0,136.7506,136.8189,136.742,136.8189,41488.0
2016-12-12 15:50:00,160.17,160.32,160.16,160.27,41404.0,136.8189,136.947,136.8104,136.9043,41404.0
2016-12-12 15:55:00,160.29,160.4,160.21,160.34,63467.0,136.9214,137.0154,136.8531,136.9641,63467.0
2016-12-13 09:30:00,160.85,160.85,159.92,160.01,60570.0,137.3998,137.3998,136.6054,136.6822,60570.0
2016-12-13 09:35:00,160.02,160.99,160.02,160.91,48711.0,136.6908,137.5194,136.6908,137.451,48711.0
2016-12-13 09:40:00,160.96,161.43,160.93,161.33,42761.0,137.4937,137.8952,137.4681,137.8098,42761.0
2016-12-13 09:45:00,161.32,161.43,161.17,161.28,45333.0,137.8013,137.8952,137.6731,137.7671,45333.0
2016-12-13 09:50:00,161.32,161.6,161.08,161.26,54391.0,137.8013,138.0404,137.5962,137.75,54391.0
2016-12-13 09:55:00,161.31,161.45,161.18,161.44,29989.0,137.7927,137.9123,137.6817,137.9038,29989.0
2016-12-13 10:00:00,161.42,161.58,161.31,161.58,27864.0,137.8867,138.0233,137.7927,138.0233,27864.0
2016-12-13 10:05:00,161.59,161.62,161.25,161.34,27239.0,138.0319,138.0575,137.7415,137.8183,27239.0
2016-12-13 10:10:00,161.33,161.39,161.18,161.18,20249.0,137.8098,137.861,137.6817,137.6817,20249.0
2016-12-13 10:15:00,161.22,161.41,161.01,161.06,22472.0,137.7158,137.8781,137.5364,137.5792,22472.0
2016-12-13 10:20:00,161.05,161.25,161.03,161.14,17425.0,137.5706,137.7415,137.5535,137.6475,17425.0
2016-12-13 10:25:00,161.2,161.66,161.12,161.6,28688.0,137.6987,138.0917,137.6304,138.0404,28688.0
2016-12-13 10:30:00,161.61,161.73,161.37,161.43,31071.0,138.049,138.1515,137.844,137.8952,31071.0
2016-12-13 10:35:00,161.44,161.51,161.38,161.39,40103.0,137.9038,137.9636,137.8525,137.861,40103.0
2016-12-13 10:40:00,161.35,161.72,161.32,161.61,30953.0,137.8269,138.1429,137.8013,138.049,30953.0
2016-12-13 10:45:00,161.56,161.89,161.56,161.88,25562.0,138.0063,138.2882,138.0063,138.2796,25562.0
2016-12-13 10:50:00,161.89,162.01,161.88,161.96,61187.0,138.2882,138.3907,138.2796,138.3479,61187.0
2016-12-13 10:55:00,161.93,162.04,161.88,161.88,44765.0,138.3223,138.4163,138.2796,138.2796,44765.0
2016-12-13 11:00:00,161.91,161.91,161.43,161.55,50951.0,138.3052,138.3052,137.8952,137.9977,50951.0
2016-12-13 11:05:00,161.55,161.59,161.39,161.41,21822.0,137.9977,138.0319,137.861,137.8781,21822.0
2016-12-13 11:10:00,161.43,161.53,161.38,161.52,26403.0,137.8952,137.9806,137.8525,137.9721,26403.0
2016-12-13 11:15:00,161.55,161.58,161.38,161.52,17556.0,137.9977,138.0233,137.8525,137.9721,17556.0
2016-12-13 11:20:00,161.57,161.66,161.51,161.61,22742.0,138.0148,138.0917,137.9636,138.049,22742.0
2016-12-13 11:25:00,161.61,161.75,161.55,161.67,72853.0,138.049,138.1686,137.9977,138.1002,72853.0
2016-12-13 11:30:00,161.66,161.68,161.47,161.54,19922.0,138.0917,138.1088,137.9294,137.9892,19922.0
2016-12-13 11:35:00,161.56,161.72,161.54,161.66,20536.0,138.0063,138.1429,137.9892,138.0917,20536.0
2016-12-13 11:40:00,161.67,161.69,161.35,161.38,46265.0,138.1002,138.1173,137.8269,137.8525,46265.0
2016-12-13 11:45:00,161.41,161.45,161.27,161.37,50691.0,137.8781,137.9123,137.7585,137.844,50691.0
2016-12-13 11:50:00,161.36,161.42,161.34,161.34,17631.0,137.8354,137.8867,137.8183,137.8183,17631.0
2016-12-13 11:55:00,161.37,161.37,161.18,161.21,21563.0,137.844,137.844,137.6817,137.7073,21563.0
2016-12-13 12:00:00,161.2,161.4,161.19,161.32,19656.0,137.6987,137.8696,137.6902,137.8013,19656.0
2016-12-13 12:05:00,161.32,161.36,161.07,161.22,31419.0,137.8013,137.8354,137.5877,137.7158,31419.0
2016-12-13 12:10:00,161.2,161.27,161.17,161.22,12605.0,137.6987,137.7585,137.6731,137.7158,12605.0
2016-12-13 12:15:00,161.27,161.3,161.15,161.19,19382.0,137.7585,137.7842,137.656,137.6902,19382.0
2016-12-13 12:20:00,161.18,161.23,161.03,161.11,19336.0,137.6817,137.7244,137.5535,137.6219,19336.0
2016-12-13 12:25:00,161.11,161.12,160.91,161.0,25221.0,137.6219,137.6304,137.451,137.5279,25221.0
2016-12-13 12:30:00,161.0,161.09,160.97,161.02,22578.0,137.5279,137.6048,137.5023,137.545,22578.0
2016-12-13 12:35:00,161.02,161.02,160.81,160.81,20009.0,137.545,137.545,137.3656,137.3656,20009.0
2016-12-13 12:40:00,160.81,160.86,160.63,160.77,37363.0,137.3656,137.4083,137.2118,137.3314,37363.0
2016-12-13 12:45:00,160.73,160.74,160.5,160.52,22903.0,137.2973,137.3058,137.1008,137.1179,22903.0
2016-12-13 12:50:00,160.52,160.67,160.38,160.41,25007.0,137.1179,137.246,136.9983,137.0239,25007.0
2016-12-13 12:55:00,160.42,160.45,160.26,160.34,19032.0,137.0325,137.0581,136.8958,136.9641,19032.0
2016-12-13 13:00:00,160.27,160.44,160.26,160.41,27847.0,136.9043,137.0495,136.8958,137.0239,27847.0
2016-12-13 13:05:00,160.43,160.43,160.27,160.31,23481.0,137.041,137.041,136.9043,136.9385,23481.0
2016-12-13 13:10:00,160.29,160.31,160.18,160.3,20042.0,136.9214,136.9385,136.8275,136.93,20042.0
2016-12-13 13:15:00,160.31,160.4,160.2,160.39,23565.0,136.9385,137.0154,136.8445,137.0068,23565.0
2016-12-13 13:20:00,160.4,160.44,160.27,160.29,19630.0,137.0154,137.0495,136.9043,136.9214,19630.0
2016-12-13 13:25:00,160.3,160.31,160.15,160.19,18734.0,136.93,136.9385,136.8018,136.836,18734.0
2016-12-13 13:30:00,160.21,160.41,160.2,160.39,18400.0,136.8531,137.0239,136.8445,137.0068,18400.0
2016-12-13 13:35:00,160.44,160.49,160.39,160.45,17898.0,137.0495,137.0923,137.0068,137.0581,17898.0
2016-12-13 13:40:00,160.44,160.58,160.42,160.52,19204.0,137.0495,137.1691,137.0325,137.1179,19204.0
2016-12-13 13:45:00,160.52,160.54,160.27,160.32,21637.0,137.1179,137.135,136.9043,136.947,21637.0
2016-12-13 13:50:00,160.33,160.35,160.17,160.21,18881.0,136.9556,136.9727,136.8189,136.8531,18881.0
2016-12-13 13:55:00,160.2,160.4,160.2,160.4,18947.0,136.8445,137.0154,136.8445,137.0154,18947.0
2016-12-13 14:00:00,160.44,160.5,160.41,160.48,17482.0,137.0495,137.1008,137.0239,137.0837,17482.0
2016-12-13 14:05:00,160.49,160.53,160.43,160.46,28669.0,137.0923,137.1264,137.041,137.0666,28669.0
2016-12-13 14:10:00,160.45,160.52,160.39,160.44,28608.0,137.0581,137.1179,137.0068,137.0495,28608.0
2016-12-13 14:15:00,160.45,160.48,160.3,160.39,25616.0,137.0581,137.0837,136.93,137.0068,25616.0
2016-12-13 14:20:00,160.37,160.46,160.29,160.33,22229.0,136.9898,137.0666,136.9214,136.9556,22229.0
2016-12-13 14:25:00,160.31,160.4,160.08,160.08,31319.0,136.9385,137.0154,136.742,136.742,31319.0
2016-12-13 14:30:00,160.08,161.04,159.95,160.03,54368.0,136.742,137.5621,136.631,136.6993,54368.0
2016-12-13 14:35:00,160.04,160.05,159.88,159.94,35542.0,136.7079,136.7164,136.5712,136.6224,35542.0
2016-12-13 14:40:00,159.96,159.98,159.86,159.91,37551.0,136.6395,136.6566,136.5541,136.5968,37551.0
2016-12-13 14:45:00,159.94,159.94,159.73,159.86,53422.0,136.6224,136.6224,136.4431,136.5541,53422.0
2016-12-13 14:50:00,159.87,159.87,159.62,159.64,48836.0,136.5626,136.5626,136.3491,136.3662,48836.0
2016-12-13 14:55:00,159.66,159.67,159.46,159.51,58458.0,136.3833,136.3918,136.2124,136.2551,58458.0
2016-12-13 15:00:00,159.5,159.84,159.43,159.5,60959.0,136.2466,136.537,136.1868,136.2466,60959.0
2016-12-13 15:05:00,159.5,159.51,159.14,159.4,64318.0,136.2466,136.2551,135.9391,136.1612,64318.0
2016-12-13 15:10:00,159.4,159.51,159.37,159.39,61953.0,136.1612,136.2551,136.1355,136.1526,61953.0
2016-12-13 15:15:00,159.37,159.46,159.24,159.43,51881.0,136.1355,136.2124,136.0245,136.1868,51881.0
2016-12-13 15:20:00,159.45,159.52,159.3,159.32,45795.0,136.2039,136.2637,136.0757,136.0928,45795.0
2016-12-13 15:25:00,159.33,159.53,159.33,159.5,40532.0,136.1014,136.2722,136.1014,136.2466,40532.0
2016-12-13 15:30:00,159.5,159.74,159.48,159.72,52461.0,136.2466,136.4516,136.2295,136.4345,52461.0
2016-12-13 15:35:00,159.71,159.86,159.54,159.55,74003.0,136.426,136.5541,136.2808,136.2893,74003.0
2016-12-13 15:40:00,159.58,159.86,159.57,159.86,54544.0,136.3149,136.5541,136.3064,136.5541,54544.0
2016-12-13 15:45:00,159.86,160.01,159.73,159.8,64516.0,136.5541,136.6822,136.4431,136.5029,64516.0
2016-12-13 15:50:00,159.81,159.84,159.64,159.68,78545.0,136.5114,136.537,136.3662,136.4003,78545.0
2016-12-13 15:55:00,159.68,159.81,159.55,159.77,130831.0,136.4003,136.5114,136.2893,136.4772,130831.0
2016-12-14 09:30:00,160.04,160.22,159.79,160.06,39388.0,136.7079,136.8616,136.4943,136.7249,39388.0
2016-12-14 09:35:00,160.2,160.25,159.79,160.06,27361.0,136.8445,136.8872,136.4943,136.7249,27361.0
2016-12-14 09:40:00,159.97,160.35,159.97,160.31,8367.0,136.6481,136.9727,136.6481,136.9385,8367.0
2016-12-14 09:45:00,160.31,160.45,160.17,160.2,14561.0,136.9385,137.0581,136.8189,136.8445,14561.0
2016-12-14 09:50:00,160.23,160.23,159.96,160.1,12190.0,136.8702,136.8702,136.6395,136.7591,12190.0
2016-12-14 09:55:00,160.06,160.11,159.93,159.98,27663.0,136.7249,136.7677,136.6139,136.6566,27663.0
2016-12-14 10:00:00,159.99,160.1,159.78,159.82,16251.0,136.6652,136.7591,136.4858,136.5199,16251.0
2016-12-14 10:05:00,159.8,159.85,159.47,159.51,14505.0,136.5029,136.5456,136.221,136.2551,14505.0
2016-12-14 10:10:00,159.47,159.76,159.46,159.74,17270.0,136.221,136.4687,136.2124,136.4516,17270.0
2016-12-14 10:15:00,159.74,159.87,159.66,159.86,7513.0,136.4516,136.5626,136.3833,136.5541,7513.0
2016-12-14 10:20:00,159.81,159.93,159.72,159.8,17686.0,136.5114,136.6139,136.4345,136.5029,17686.0
2016-12-14 10:25:00,159.8,159.83,159.69,159.73,11744.0,136.5029,136.5285,136.4089,136.4431,11744.0
2016-12-14 10:30:00,159.74,159.78,159.49,159.52,15249.0,136.4516,136.4858,136.238,136.2637,15249.0
2016-12-14 10:35:00,159.49,159.63,159.48,159.58,16038.0,136.238,136.3576,136.2295,136.3149,16038.0
2016-12-14 10:40:00,159.54,159.63,159.37,159.44,21929.0,136.2808,136.3576,136.1355,136.1953,21929.0
2016-12-14 10:45:00,159.47,159.81,159.45,159.8,12734.0,136.221,136.5114,136.2039,136.5029,12734.0
2016-12-14 10:50:00,159.77,159.8,159.62,159.71,12096.0,136.4772,136.5029,136.3491,136.426,12096.0
2016-12-14 10:55:00,159.7,159.87,159.54,159.87,9569.0,136.4174,136.5626,136.2808,136.5626,9569.0
2016-12-14 11:00:00,159.86,159.9,159.63,159.64,11791.0,136.5541,136.5883,136.3576,136.3662,11791.0
2016-12-14 11:05:00,159.62,159.65,159.5,159.62,12693.0,136.3491,136.3747,136.2466,136.3491,12693.0
2016-12-14 11:10:00,159.57,159.64,159.51,159.63,8049.0,136.3064,136.3662,136.2551,136.3576,8049.0
2016-12-14 11:15:00,159.62,159.72,159.55,159.62,9837.0,136.3491,136.4345,136.2893,136.3491,9837.0
2016-12-14 11:20:00,159.62,159.69,159.43,159.69,12410.0,136.3491,136.4089,136.1868,136.4089,12410.0
2016-12-14 11:25:00,159.68,159.78,159.64,159.78,8750.0,136.4003,136.4858,136.3662,136.4858,8750.0
2016-12-14 11:30:00,159.78,159.79,159.57,159.64,11699.0,136.4858,136.4943,136.3064,136.3662,11699.0
2016-12-14 11:35:00,159.65,159.65,159.45,159.5,26652.0,136.3747,136.3747,136.2039,136.2466,26652.0
2016-12-14 11:40:00,159.49,159.61,159.41,159.6,27120.0,136.238,136.3406,136.1697,136.332,27120.0
2016-12-14 11:45:00,159.59,159.68,159.54,159.61,12135.0,136.3235,136.4003,136.2808,136.3406,12135.0
2016-12-14 11:50:00,159.61,159.78,159.61,159.74,11004.0,136.3406,136.4858,136.3406,136.4516,11004.0
2016-12-14 11:55:00,159.75,159.77,159.61,159.63,11239.0,136.4601,136.4772,136.3406,136.3576,11239.0
2016-12-14 12:00:00,159.65,159.72,159.59,159.72,9279.0,136.3747,136.4345,136.3235,136.4345,9279.0
2016-12-14 12:05:00,159.7,159.71,159.59,159.67,8825.0,136.4174,136.426,136.3235,136.3918,8825.0
2016-12-14 12:10:00,159.68,159.8,159.65,159.77,7906.0,136.4003,136.5029,136.3747,136.4772,7906.0
2016-12-14 12:15:00,159.78,159.86,159.73,159.84,13972.0,136.4858,136.5541,136.4431,136.537,13972.0
2016-12-14 12:20:00,159.82,159.91,159.78,159.9,8997.0,136.5199,136.5968,136.4858,136.5883,8997.0
2016-12-14 12:25:00,159.93,159.97,159.89,159.95,10610.0,136.6139,136.6481,136.5797,136.631,10610.0
2016-12-14 12:30:00,159.97,160.08,159.93,160.04,11689.0,136.6481,136.742,136.6139,136.7079,11689.0
2016-12-14 12:35:00,160.05,160.07,159.99,159.99,11122.0,136.7164,136.7335,136.6652,136.6652,11122.0
2016-12-14 12:40:00,160.02,160.02,159.9,160.01,5625.0,136.6908,136.6908,136.5883,136.6822,5625.0
2016-12-14 12:45:00,160.01,160.07,159.98,160.02,6926.0,136.6822,136.7335,136.6566,136.6908,6926.0
2016-12-14 12:50:00,160.04,160.09,160.01,160.05,7882.0,136.7079,136.7506,136.6822,136.7164,7882.0
2016-12-14 12:55:00,160.06,160.13,159.87,159.97,27778.0,136.7249,136.7847,136.5626,136.6481,27778.0
2016-12-14 13:00:00,159.97,160.02,159.84,159.85,16762.0,136.6481,136.6908,136.537,136.5456,16762.0
2016-12-14 13:05:00,159.82,159.87,159.77,159.78,8052.0,136.5199,136.5626,136.4772,136.4858,8052.0
2016-12-14 13:10:00,159.81,159.89,159.78,159.89,5832.0,136.5114,136.5797,136.4858,136.5797,5832.0
2016-12-14 13:15:00,159.87,159.91,159.8,159.8,5614.0,136.5626,136.5968,136.5029,136.5029,5614.0
2016-12-14 13:20:00,159.82,159.94,159.82,159.94,5165.0,136.5199,136.6224,136.5199,136.6224,5165.0
2016-12-14 13:25:00,159.91,159.94,159.8,159.93,7885.0,136.5968,136.6224,136.5029,136.6139,7885.0
2016-12-14 13:30:00,159.9,159.97,159.89,159.91,8746.0,136.5883,136.6481,136.5797,136.5968,8746.0
2016-12-14 13:35:00,159.9,159.96,159.84,159.84,6818.0,136.5883,136.6395,136.537,136.537,6818.0
2016-12-14 13:40:00,159.84,159.99,159.83,159.96,11926.0,136.537,136.6652,136.5285,136.6395,11926.0
2016-12-14 13:45:00,159.98,159.98,159.85,159.97,15371.0,136.6566,136.6566,136.5456,136.6481,15371.0
2016-12-14 13:50:00,159.95,160.04,159.7,159.7,28841.0,136.631,136.7079,136.4174,136.4174,28841.0
2016-12-14 13:55:00,159.7,160.09,159.6,160.07,17179.0,136.4174,136.7506,136.332,136.7335,17179.0
2016-12-14 14:00:00,159.97,160.2,159.6,160.11,29577.0,136.6481,136.8445,136.332,136.7677,29577.0
2016-12-14 14:05:00,160.05,160.1,159.64,159.92,23245.0,136.7164,136.7591,136.3662,136.6054,23245.0
2016-12-14 14:10:00,159.75,159.9,159.47,159.47,17035.0,136.4601,136.5883,136.221,136.221,17035.0
2016-12-14 14:15:00,159.52,159.66,159.29,159.64,36006.0,136.2637,136.3833,136.0672,136.3662,36006.0
2016-12-14 14:20:00,159.65,159.71,159.47,159.6,12315.0,136.3747,136.426,136.221,136.332,12315.0
2016-12-14 14:25:00,159.59,159.59,159.08,159.24,16074.0,136.3235,136.3235,135.8878,136.0245,16074.0
2016-12-14 14:30:00,159.2,159.47,159.17,159.34,27155.0,135.9903,136.221,135.9647,136.1099,27155.0
2016-12-14 14:35:00,159.34,159.46,159.19,159.38,21078.0,136.1099,136.2124,135.9818,136.1441,21078.0
2016-12-14 14:40:00,159.44,159.55,159.31,159.45,24904.0,136.1953,136.2893,136.0843,136.2039,24904.0
2016-12-14 14:45:00,159.34,159.45,159.22,159.27,27652.0,136.1099,136.2039,136.0074,136.0501,27652.0
2016-12-14 14:50:00,159.28,159.33,159.12,159.17,14939.0,136.0587,136.1014,135.922,135.9647,14939.0
2016-12-14 14:55:00,159.1,159.14,158.91,158.92,28592.0,135.9049,135.9391,135.7426,135.7511,28592.0
2016-12-14 15:00:00,158.9,159.13,158.86,158.92,24922.0,135.7341,135.9305,135.6999,135.7511,24922.0
2016-12-14 15:05:00,158.9,159.01,158.55,158.56,21837.0,135.7341,135.828,135.4351,135.4436,21837.0
2016-12-14 15:10:00,158.54,158.72,158.47,158.69,37723.0,135.4265,135.5803,135.3668,135.5547,37723.0
2016-12-14 15:15:00,158.68,158.68,158.25,158.53,33497.0,135.5461,135.5461,135.1788,135.418,33497.0
2016-12-14 15:20:00,158.53,158.98,158.51,158.91,41258.0,135.418,135.8024,135.4009,135.7426,41258.0
2016-12-14 15:25:00,158.93,159.14,158.91,159.11,19336.0,135.7597,135.9391,135.7426,135.9134,19336.0
2016-12-14 15:30:00,159.11,159.63,159.1,159.63,40658.0,135.9134,136.3576,135.9049,136.3576,40658.0
2016-12-14 15:35:00,159.63,159.66,159.46,159.6,40624.0,136.3576,136.3833,136.2124,136.332,40624.0
2016-12-14 15:40:00,159.56,159.61,159.18,159.22,24510.0,136.2978,136.3406,135.9732,136.0074,24510.0
2016-12-14 15:45:00,159.17,159.27,158.97,159.09,48771.0,135.9647,136.0501,135.7939,135.8964,48771.0
2016-12-14 15:50:00,159.11,159.14,158.74,159.09,61715.0,135.9134,135.9391,135.5974,135.8964,61715.0
2016-12-14 15:55:00,159.03,159.12,158.76,158.99,95809.0,135.8451,135.922,135.6145,135.8109,95809.0
2016-12-15 09:30:00,159.35,159.77,159.07,159.77,45485.0,136.1185,136.4772,135.8793,136.4772,45485.0
2016-12-15 09:35:00,159.79,160.0,159.51,159.73,28072.0,136.4943,136.6737,136.2551,136.4431,28072.0
2016-12-15 09:40:00,159.73,160.24,159.7,159.95,26750.0,136.4431,136.8787,136.4174,136.631,26750.0
2016-12-15 09:45:00,159.93,160.03,159.49,159.62,11421.0,136.6139,136.6993,136.238,136.3491,11421.0
2016-12-15 09:50:00,159.59,160.3,159.58,160.24,19876.0,136.3235,136.93,136.3149,136.8787,19876.0
2016-12-15 09:55:00,160.23,160.48,160.05,160.48,18743.0,136.8702,137.0837,136.7164,137.0837,18743.0
2016-12-15 10:00:00,160.58,160.99,160.5,160.94,27336.0,137.1691,137.5194,137.1008,137.4767,27336.0
2016-12-15 10:05:00,160.98,161.28,160.94,161.25,41006.0,137.5108,137.7671,137.4767,137.7415,41006.0
2016-12-15 10:10:00,161.25,161.3,160.77,160.81,30842.0,137.7415,137.7842,137.3314,137.3656,30842.0
2016-12-15 10:15:00,160.86,161.06,160.67,160.69,31629.0,137.4083,137.5792,137.246,137.2631,31629.0
2016-12-15 10:20:00,160.76,160.77,160.53,160.76,15257.0,137.3229,137.3314,137.1264,137.3229,15257.0
2016-12-15 10:25:00,160.76,160.98,160.73,160.88,13650.0,137.3229,137.5108,137.2973,137.4254,13650.0
2016-12-15 10:30:00,160.93,160.97,160.74,160.87,7190.0,137.4681,137.5023,137.3058,137.4169,7190.0
2016-12-15 10:35:00,160.92,161.05,160.83,161.0,16474.0,137.4596,137.5706,137.3827,137.5279,16474.0
2016-12-15 10:40:00,160.99,161.12,160.87,161.06,21533.0,137.5194,137.6304,137.4169,137.5792,21533.0
2016-12-15 10:45:00,161.04,161.05,160.93,160.99,14866.0,137.5621,137.5706,137.4681,137.5194,14866.0
2016-12-15 10:50:00,160.93,160.97,160.81,160.87,14929.0,137.4681,137.5023,137.3656,137.4169,14929.0
2016-12-15 10:55:00,160.86,160.92,160.73,160.91,12652.0,137.4083,137.4596,137.2973,137.451,12652.0
2016-12-15 11:00:00,160.92,161.3,160.92,161.3,41349.0,137.4596,137.7842,137.4596,137.7842,41349.0
2016-12-15 11:05:00,161.29,161.5,161.18,161.18,37605.0,137.7756,137.955,137.6817,137.6817,37605.0
2016-12-15 11:10:00,161.15,161.19,161.05,161.12,18743.0,137.656,137.6902,137.5706,137.6304,18743.0
2016-12-15 11:15:00,161.15,161.17,160.99,161.11,27465.0,137.656,137.6731,137.5194,137.6219,27465.0
2016-12-15 11:20:00,161.11,161.22,161.08,161.2,22612.0,137.6219,137.7158,137.5962,137.6987,22612.0
2016-12-15 11:25:00,161.2,161.21,161.07,161.15,15085.0,137.6987,137.7073,137.5877,137.656,15085.0
2016-12-15 11:30:00,161.16,161.17,161.06,161.07,13520.0,137.6646,137.6731,137.5792,137.5877,13520.0
2016-12-15 11:35:00,161.06,161.07,160.85,160.88,19924.0,137.5792,137.5877,137.3998,137.4254,19924.0
2016-12-15 11:40:00,160.92,161.0,160.89,160.93,7612.0,137.4596,137.5279,137.4339,137.4681,7612.0
2016-12-15 11:45:00,160.93,160.95,160.79,160.88,12008.0,137.4681,137.4852,137.3485,137.4254,12008.0
2016-12-15 11:50:00,160.89,160.9,160.6,160.6,14424.0,137.4339,137.4425,137.1862,137.1862,14424.0
2016-12-15 11:55:00,160.61,160.66,160.5,160.65,7485.0,137.1948,137.2375,137.1008,137.2289,7485.0
2016-12-15 12:00:00,160.68,160.76,160.62,160.63,7602.0,137.2546,137.3229,137.2033,137.2118,7602.0
2016-12-15 12:05:00,160.62,160.72,160.61,160.72,6530.0,137.2033,137.2887,137.1948,137.2887,6530.0
2016-12-15 12:10:00,160.73,160.73,160.54,160.54,7751.0,137.2973,137.2973,137.135,137.135,7751.0
2016-12-15 12:15:00,160.57,160.59,160.49,160.56,8613.0,137.1606,137.1777,137.0923,137.1521,8613.0
2016-12-15 12:20:00,160.57,160.57,160.45,160.55,4800.0,137.1606,137.1606,137.0581,137.1435,4800.0
2016-12-15 12:25:00,160.52,160.62,160.52,160.56,7860.0,137.1179,137.2033,137.1179,137.1521,7860.0
2016-12-15 12:30:00,160.56,160.66,160.51,160.65,5855.0,137.1521,137.2375,137.1093,137.2289,5855.0
2016-12-15 12:35:00,160.69,160.74,160.43,160.44,20210.0,137.2631,137.3058,137.041,137.0495,20210.0
2016-12-15 12:40:00,160.43,160.44,160.19,160.3,16794.0,137.041,137.0495,136.836,136.93,16794.0
2016-12-15 12:45:00,160.29,160.33,160.25,160.27,7668.0,136.9214,136.9556,136.8872,136.9043,7668.0
2016-12-15 12:50:00,160.27,160.28,159.95,159.95,18783.0,136.9043,136.9129,136.631,136.631,18783.0
2016-12-15 12:55:00,159.98,160.05,159.81,160.03,27226.0,136.6566,136.7164,136.5114,136.6993,27226.0
2016-12-15 13:00:00,160.05,160.09,160.01,160.03,13135.0,136.7164,136.7506,136.6822,136.6993,13135.0
2016-12-15 13:05:00,160.03,160.05,159.96,160.0,12136.0,136.6993,136.7164,136.6395,136.6737,12136.0
2016-12-15 13:10:00,160.0,160.04,159.92,160.0,25620.0,136.6737,136.7079,136.6054,136.6737,25620.0
2016-12-15 13:15:00,160.01,160.07,160.0,160.05,12610.0,136.6822,136.7335,136.6737,136.7164,12610.0
2016-12-15 13:20:00,160.04,160.08,160.02,160.07,10617.0,136.7079,136.742,136.6908,136.7335,10617.0
2016-12-15 13:25:00,160.06,160.1,160.02,160.1,11072.0,136.7249,136.7591,136.6908,136.7591,11072.0
2016-12-15 13:30:00,160.1,160.32,160.1,160.3,23827.0,136.7591,136.947,136.7591,136.93,23827.0
2016-12-15 13:35:00,160.32,160.32,160.11,160.12,11425.0,136.947,136.947,136.7677,136.7762,11425.0
2016-12-15 13:40:00,160.14,160.27,160.09,160.09,10204.0,136.7933,136.9043,136.7506,136.7506,10204.0
2016-12-15 13:45:00,160.07,160.12,159.9,159.94,8465.0,136.7335,136.7762,136.5883,136.6224,8465.0
2016-12-15 13:50:00,159.92,159.97,159.54,159.65,14165.0,136.6054,136.6481,136.2808,136.3747,14165.0
2016-12-15 13:55:00,159.6,159.68,159.48,159.65,15731.0,136.332,136.4003,136.2295,136.3747,15731.0
2016-12-15 14:00:00,159.65,159.73,159.46,159.73,9587.0,136.3747,136.4431,136.2124,136.4431,9587.0
2016-12-15 14:05:00,159.73,159.78,159.69,159.74,8417.0,136.4431,136.4858,136.4089,136.4516,8417.0
2016-12-15 14:10:00,159.8,159.88,159.77,159.85,7050.0,136.5029,136.5712,136.4772,136.5456,7050.0
2016-12-15 14:15:00,159.87,159.89,159.8,159.88,10564.0,136.5626,136.5797,136.5029,136.5712,10564.0
2016-12-15 14:20:00,159.87,159.87,159.75,159.79,8052.0,136.5626,136.5626,136.4601,136.4943,8052.0
2016-12-15 14:25:00,159.76,159.91,159.73,159.89,6457.0,136.4687,136.5968,136.4431,136.5797,6457.0
2016-12-15 14:30:00,159.91,160.05,159.89,160.01,9327.0,136.5968,136.7164,136.5797,136.6822,9327.0
2016-12-15 14:35:00,160.0,160.06,159.87,159.98,7549.0,136.6737,136.7249,136.5626,136.6566,7549.0
2016-12-15 14:40:00,160.0,160.01,159.86,159.9,9056.0,136.6737,136.6822,136.5541,136.5883,9056.0
2016-12-15 14:45:00,159.88,159.88,159.8,159.87,6574.0,136.5712,136.5712,136.5029,136.5626,6574.0
2016-12-15 14:50:00,159.86,159.92,159.76,159.83,12658.0,136.5541,136.6054,136.4687,136.5285,12658.0
2016-12-15 14:55:00,159.83,159.88,159.82,159.85,9826.0,136.5285,136.5712,136.5199,136.5456,9826.0
2016-12-15 15:00:00,159.84,160.0,159.81,159.95,13684.0,136.537,136.6737,136.5114,136.631,13684.0
2016-12-15 15:05:00,159.97,159.99,159.9,159.91,5952.0,136.6481,136.6652,136.5883,136.5968,5952.0
2016-12-15 15:10:00,159.89,159.93,159.8,159.89,6622.0,136.5797,136.6139,136.5029,136.5797,6622.0
2016-12-15 15:15:00,159.89,159.96,159.83,159.9,11194.0,136.5797,136.6395,136.5285,136.5883,11194.0
2016-12-15 15:20:00,159.9,159.99,159.9,159.95,12707.0,136.5883,136.6652,136.5883,136.631,12707.0
2016-12-15 15:25:00,159.97,160.02,159.91,159.96,13425.0,136.6481,136.6908,136.5968,136.6395,13425.0
2016-12-15 15:30:00,159.95,160.1,159.95,160.05,13892.0,136.631,136.7591,136.631,136.7164,13892.0
2016-12-15 15:35:00,160.05,160.11,160.01,160.11,16545.0,136.7164,136.7677,136.6822,136.7677,16545.0
2016-12-15 15:40:00,160.13,160.3,160.09,160.3,22907.0,136.7847,136.93,136.7506,136.93,22907.0
2016-12-15 15:45:00,160.3,160.4,160.24,160.24,32301.0,136.93,137.0154,136.8787,136.8787,32301.0
2016-12-15 15:50:00,160.23,160.35,160.21,160.34,24541.0,136.8702,136.9727,136.8531,136.9641,24541.0
2016-12-15 15:55:00,160.33,160.33,160.04,160.11,48806.0,136.9556,136.9556,136.7079,136.7677,48806.0
2016-12-16 09:30:00,160.49,160.58,159.87,160.27,578863.0,137.0923,137.1691,136.5626,136.9043,578863.0
2016-12-16 09:35:00,160.39,161.25,160.39,161.19,44663.0,137.0068,137.7415,137.0068,137.6902,44663.0
2016-12-16 09:40:00,161.23,161.23,160.62,160.64,22269.0,137.7244,137.7244,137.2033,137.2204,22269.0
2016-12-16 09:45:00,160.55,160.89,160.55,160.68,18569.0,137.1435,137.4339,137.1435,137.2546,18569.0
2016-12-16 09:50:00,160.7,161.02,160.64,161.02,21953.0,137.2716,137.545,137.2204,137.545,21953.0
2016-12-16 09:55:00,160.99,161.06,160.49,160.54,16341.0,137.5194,137.5792,137.0923,137.135,16341.0
2016-12-16 10:00:00,160.47,160.56,160.4,160.56,24109.0,137.0752,137.1521,137.0154,137.1521,24109.0
2016-12-16 10:05:00,160.56,160.88,160.56,160.87,10944.0,137.1521,137.4254,137.1521,137.4169,10944.0
2016-12-16 10:10:00,160.81,160.98,160.81,160.98,11081.0,137.3656,137.5108,137.3656,137.5108,11081.0
2016-12-16 10:15:00,160.99,161.01,160.81,161.0,10171.0,137.5194,137.5364,137.3656,137.5279,10171.0
2016-12-16 10:20:00,160.96,161.13,160.93,160.95,20667.0,137.4937,137.639,137.4681,137.4852,20667.0
2016-12-16 10:25:00,160.94,160.96,160.63,160.67,34575.0,137.4767,137.4937,137.2118,137.246,34575.0
2016-12-16 10:30:00,160.71,160.78,160.65,160.7,17629.0,137.2802,137.34,137.2289,137.2716,17629.0
2016-12-16 10:35:00,160.69,160.84,160.67,160.78,28312.0,137.2631,137.3912,137.246,137.34,28312.0
2016-12-16 10:40:00,160.79,161.14,160.78,160.9,29080.0,137.3485,137.6475,137.34,137.4425,29080.0
2016-12-16 10:45:00,160.86,160.94,160.67,160.69,27527.0,137.4083,137.4767,137.246,137.2631,27527.0
2016-12-16 10:50:00,160.68,160.91,160.68,160.89,13528.0,137.2546,137.451,137.2546,137.4339,13528.0
2016-12-16 10:55:00,160.91,160.95,160.83,160.83,34680.0,137.451,137.4852,137.3827,137.3827,34680.0
2016-12-16 11:00:00,160.83,160.84,160.59,160.62,10205.0,137.3827,137.3912,137.1777,137.2033,10205.0
2016-12-16 11:05:00,160.59,160.75,160.59,160.66,9198.0,137.1777,137.3144,137.1777,137.2375,9198.0
2016-12-16 11:10:00,160.65,160.74,160.64,160.73,9541.0,137.2289,137.3058,137.2204,137.2973,9541.0
2016-12-16 11:15:00,160.76,160.93,160.76,160.87,6806.0,137.3229,137.4681,137.3229,137.4169,6806.0
2016-12-16 11:20:00,160.87,160.91,160.43,160.74,27894.0,137.4169,137.451,137.041,137.3058,27894.0
2016-12-16 11:25:00,160.74,160.95,160.67,160.7,17601.0,137.3058,137.4852,137.246,137.2716,17601.0
2016-12-16 11:30:00,160.68,160.9,160.65,160.88,15271.0,137.2546,137.4425,137.2289,137.4254,15271.0
2016-12-16 11:35:00,160.9,160.93,160.81,160.89,8706.0,137.4425,137.4681,137.3656,137.4339,8706.0
2016-12-16 11:40:00,160.86,160.89,160.6,160.64,11800.0,137.4083,137.4339,137.1862,137.2204,11800.0
2016-12-16 11:45:00,160.63,160.78,160.61,160.74,10768.0,137.2118,137.34,137.1948,137.3058,10768.0
2016-12-16 11:50:00,160.71,160.76,160.63,160.73,9102.0,137.2802,137.3229,137.2118,137.2973,9102.0
2016-12-16 11:55:00,160.72,160.82,160.55,160.65,15145.0,137.2887,137.3741,137.1435,137.2289,15145.0
2016-12-16 12:00:00,160.64,160.77,160.56,160.77,56783.0,137.2204,137.3314,137.1521,137.3314,56783.0
2016-12-16 12:05:00,160.77,160.78,160.63,160.75,11854.0,137.3314,137.34,137.2118,137.3144,11854.0
2016-12-16 12:10:00,160.73,160.74,160.58,160.58,10536.0,137.2973,137.3058,137.1691,137.1691,10536.0
2016-12-16 12:15:00,160.61,160.64,160.52,160.52,7254.0,137.1948,137.2204,137.1179,137.1179,7254.0
2016-12-16 12:20:00,160.53,160.57,160.46,160.55,9122.0,137.1264,137.1606,137.0666,137.1435,9122.0
2016-12-16 12:25:00,160.55,160.7,160.52,160.67,6415.0,137.1435,137.2716,137.1179,137.246,6415.0
2016-12-16 12:30:00,160.69,160.81,160.65,160.74,22922.0,137.2631,137.3656,137.2289,137.3058,22922.0
2016-12-16 12:35:00,160.74,160.74,160.5,160.58,23826.0,137.3058,137.3058,137.1008,137.1691,23826.0
2016-12-16 12:40:00,160.58,160.59,160.38,160.39,21804.0,137.1691,137.1777,136.9983,137.0068,21804.0
2016-12-16 12:45:00,160.35,160.41,160.23,160.41,9011.0,136.9727,137.0239,136.8702,137.0239,9011.0
2016-12-16 12:50:00,160.38,160.38,160.14,160.2,13491.0,136.9983,136.9983,136.7933,136.8445,13491.0
2016-12-16 12:55:00,160.22,160.42,160.19,160.37,20726.0,136.8616,137.0325,136.836,136.9898,20726.0
2016-12-16 13:00:00,160.34,160.37,160.2,160.24,16038.0,136.9641,136.9898,136.8445,136.8787,16038.0
2016-12-16 13:05:00,160.25,160.45,160.24,160.45,9952.0,136.8872,137.0581,136.8787,137.0581,9952.0
2016-12-16 13:10:00,160.44,160.44,160.15,160.15,6544.0,137.0495,137.0495,136.8018,136.8018,6544.0
2016-12-16 13:15:00,160.15,160.28,160.13,160.24,10172.0,136.8018,136.9129,136.7847,136.8787,10172.0
2016-12-16 13:20:00,160.2,160.24,160.1,160.23,15344.0,136.8445,136.8787,136.7591,136.8702,15344.0
2016-12-16 13:25:00,160.28,160.29,160.14,160.19,15269.0,136.9129,136.9214,136.7933,136.836,15269.0
2016-12-16 13:30:00,160.2,160.25,160.18,160.25,9969.0,136.8445,136.8872,136.8275,136.8872,9969.0
2016-12-16 13:35:00,160.27,160.33,160.2,160.21,11255.0,136.9043,136.9556,136.8445,136.8531,11255.0
2016-12-16 13:40:00,160.27,160.27,160.13,160.15,9955.0,136.9043,136.9043,136.7847,136.8018,9955.0
2016-12-16 13:45:00,160.13,160.27,160.11,160.27,12524.0,136.7847,136.9043,136.7677,136.9043,12524.0
2016-12-16 13:50:00,160.26,160.38,160.26,160.29,10009.0,136.8958,136.9983,136.8958,136.9214,10009.0
2016-12-16 13:55:00,160.28,160.34,160.28,160.33,16739.0,136.9129,136.9641,136.9129,136.9556,16739.0
2016-12-16 14:00:00,160.33,160.4,160.26,160.27,16367.0,136.9556,137.0154,136.8958,136.9043,16367.0
2016-12-16 14:05:00,160.26,160.48,160.14,160.48,12150.0,136.8958,137.0837,136.7933,137.0837,12150.0
2016-12-16 14:10:00,160.47,160.53,160.43,160.43,13318.0,137.0752,137.1264,137.041,137.041,13318.0
2016-12-16 14:15:00,160.43,160.44,160.2,160.2,18398.0,137.041,137.0495,136.8445,136.8445,18398.0
2016-12-16 14:20:00,160.23,160.3,160.2,160.3,8651.0,136.8702,136.93,136.8445,136.93,8651.0
2016-12-16 14:25:00,160.3,160.36,160.25,160.32,17455.0,136.93,136.9812,136.8872,136.947,17455.0
2016-12-16 14:30:00,160.29,160.32,160.15,160.31,26642.0,136.9214,136.947,136.8018,136.9385,26642.0
2016-12-16 14:35:00,160.34,160.51,160.33,160.44,15922.0,136.9641,137.1093,136.9556,137.0495,15922.0
2016-12-16 14:40:00,160.43,160.48,160.14,160.35,55298.0,137.041,137.0837,136.7933,136.9727,55298.0
2016-12-16 14:45:00,160.37,160.52,160.34,160.46,14480.0,136.9898,137.1179,136.9641,137.0666,14480.0
2016-12-16 14:50:00,160.49,160.54,160.32,160.34,26075.0,137.0923,137.135,136.947,136.9641,26075.0
2016-12-16 14:55:00,160.38,160.52,160.33,160.52,12586.0,136.9983,137.1179,136.9556,137.1179,12586.0
2016-12-16 15:00:00,160.51,160.58,160.4,160.4,15723.0,137.1093,137.1691,137.0154,137.0154,15723.0
2016-12-16 15:05:00,160.42,160.48,160.34,160.39,12652.0,137.0325,137.0837,136.9641,137.0068,12652.0
2016-12-16 15:10:00,160.35,160.36,160.24,160.28,15366.0,136.9727,136.9812,136.8787,136.9129,15366.0
2016-12-16 15:15:00,160.28,160.29,160.09,160.12,21672.0,136.9129,136.9214,136.7506,136.7762,21672.0
2016-12-16 15:20:00,160.13,160.17,160.0,160.05,36055.0,136.7847,136.8189,136.6737,136.7164,36055.0
2016-12-16 15:25:00,160.02,160.14,159.98,159.98,36315.0,136.6908,136.7933,136.6566,136.6566,36315.0
2016-12-16 15:30:00,159.99,160.03,159.98,160.03,63239.0,136.6652,136.6993,136.6566,136.6993,63239.0
2016-12-16 15:35:00,160.01,160.03,159.97,160.01,32921.0,136.6822,136.6993,136.6481,136.6822,32921.0
2016-12-16 15:40:00,160.03,160.03,159.85,159.9,38491.0,136.6993,136.6993,136.5456,136.5883,38491.0
2016-12-16 15:45:00,159.91,160.05,159.91,160.04,93075.0,136.5968,136.7164,136.5968,136.7079,93075.0
2016-12-16 15:50:00,160.05,160.46,160.05,160.45,100011.0,136.7164,137.0666,136.7164,137.0581,100011.0
2016-12-16 15:55:00,160.45,160.49,160.33,160.41,199183.0,137.0581,137.0923,136.9556,137.0239,199183.0
2016-12-19 09:30:00,162.01,162.68,161.65,162.68,145372.0,138.3907,138.963,138.0831,138.963,145372.0
2016-12-19 09:35:00,162.58,162.77,162.5,162.7,56537.0,138.8776,139.0399,138.8092,138.9801,56537.0
2016-12-19 09:40:00,162.69,162.79,162.45,162.76,36723.0,138.9715,139.0569,138.7665,139.0313,36723.0
2016-12-19 09:45:00,162.75,162.97,162.67,162.69,29442.0,139.0228,139.2107,138.9544,138.9715,29442.0
2016-12-19 09:50:00,162.69,162.7,162.44,162.57,25706.0,138.9715,138.9801,138.758,138.869,25706.0
2016-12-19 09:55:00,162.62,162.82,162.5,162.6,19850.0,138.9117,139.0826,138.8092,138.8946,19850.0
2016-12-19 10:00:00,162.65,162.82,162.62,162.75,26615.0,138.9374,139.0826,138.9117,139.0228,26615.0
2016-12-19 10:05:00,162.76,162.9,162.72,162.74,16120.0,139.0313,139.1509,138.9971,139.0142,16120.0
2016-12-19 10:10:00,162.77,162.93,162.61,162.93,17802.0,139.0399,139.1765,138.9032,139.1765,17802.0
2016-12-19 10:15:00,162.95,163.24,162.92,163.13,65568.0,139.1936,139.4413,139.168,139.3474,65568.0
2016-12-19 10:20:00,163.09,163.24,163.03,163.14,21465.0,139.3132,139.4413,139.262,139.3559,21465.0
2016-12-19 10:25:00,163.17,163.24,163.09,163.11,24964.0,139.3815,139.4413,139.3132,139.3303,24964.0
2016-12-19 10:30:00,163.09,163.49,163.09,163.49,33799.0,139.3132,139.6549,139.3132,139.6549,33799.0
2016-12-19 10:35:00,163.49,163.5,163.36,163.5,29048.0,139.6549,139.6634,139.5438,139.6634,29048.0
2016-12-19 10:40:00,163.51,163.66,163.42,163.65,40991.0,139.672,139.8001,139.5951,139.7916,40991.0
2016-12-19 10:45:00,163.67,163.75,163.67,163.71,34599.0,139.8086,139.877,139.8086,139.8428,34599.0
2016-12-19 10:50:00,163.73,163.89,163.72,163.86,34705.0,139.8599,139.9966,139.8514,139.9709,34705.0
2016-12-19 10:55:00,163.89,163.9,163.76,163.85,45931.0,139.9966,140.0051,139.8855,139.9624,45931.0
2016-12-19 11:00:00,163.86,164.13,163.85,164.06,40070.0,139.9709,140.2016,139.9624,140.1418,40070.0
2016-12-19 11:05:00,164.07,164.15,164.05,164.15,30390.0,140.1503,140.2187,140.1332,140.2187,30390.0
2016-12-19 11:10:00,164.16,164.2,163.81,163.86,41212.0,140.2272,140.2614,139.9282,139.9709,41212.0
2016-12-19 11:15:00,163.89,164.28,163.89,164.28,21539.0,139.9966,140.3297,139.9966,140.3297,21539.0
2016-12-19 11:20:00,164.31,164.49,164.29,164.37,49042.0,140.3553,140.5091,140.3383,140.4066,49042.0
2016-12-19 11:25:00,164.39,164.49,164.17,164.24,22276.0,140.4237,140.5091,140.2358,140.2955,22276.0
2016-12-19 11:30:00,164.24,164.53,164.24,164.5,27388.0,140.2955,140.5433,140.2955,140.5176,27388.0
2016-12-19 11:35:00,164.5,164.52,164.06,164.19,33371.0,140.5176,140.5347,140.1418,140.2528,33371.0
2016-12-19 11:40:00,164.2,164.26,164.04,164.11,23853.0,140.2614,140.3126,140.1247,140.1845,23853.0
2016-12-19 11:45:00,164.12,164.34,164.11,164.33,20378.0,140.193,140.381,140.1845,140.3724,20378.0
2016-12-19 11:50:00,164.32,164.32,164.14,164.27,36069.0,140.3639,140.3639,140.2101,140.3212,36069.0
2016-12-19 11:55:00,164.27,164.29,164.18,164.19,18181.0,140.3212,140.3383,140.2443,140.2528,18181.0
2016-12-19 12:00:00,164.2,164.43,164.16,164.41,35363.0,140.2614,140.4578,140.2272,140.4408,35363.0
2016-12-19 12:05:00,164.39,164.43,164.3,164.43,18448.0,140.4237,140.4578,140.3468,140.4578,18448.0
2016-12-19 12:10:00,164.43,164.47,164.15,164.19,29280.0,140.4578,140.492,140.2187,140.2528,29280.0
2016-12-19 12:15:00,164.17,164.28,164.14,164.26,22747.0,140.2358,140.3297,140.2101,140.3126,22747.0
2016-12-19 12:20:00,164.25,164.28,164.2,164.26,15883.0,140.3041,140.3297,140.2614,140.3126,15883.0
2016-12-19 12:25:00,164.24,164.24,163.84,163.88,35529.0,140.2955,140.2955,139.9539,139.988,35529.0
2016-12-19 12:30:00,163.89,164.02,163.88,163.96,64516.0,139.9966,140.1076,139.988,140.0564,64516.0
2016-12-19 12:35:00,163.97,163.98,163.91,163.98,20119.0,140.0649,140.0735,140.0137,140.0735,20119.0
2016-12-19 12:40:00,163.98,164.0,163.91,164.0,21939.0,140.0735,140.0905,140.0137,140.0905,21939.0
2016-12-19 12:45:00,164.0,164.15,163.98,164.13,72353.0,140.0905,140.2187,140.0735,140.2016,72353.0
2016-12-19 12:50:00,164.11,164.12,163.77,163.79,31978.0,140.1845,140.193,139.8941,139.9112,31978.0
2016-12-19 12:55:00,163.78,164.03,163.78,164.0,16173.0,139.9026,140.1162,139.9026,140.0905,16173.0
2016-12-19 13:00:00,164.02,164.05,163.91,164.02,22968.0,140.1076,140.1332,140.0137,140.1076,22968.0
2016-12-19 13:05:00,164.01,164.01,163.86,163.89,16601.0,140.0991,140.0991,139.9709,139.9966,16601.0
2016-12-19 13:10:00,163.9,163.9,163.79,163.85,21091.0,140.0051,140.0051,139.9112,139.9624,21091.0
2016-12-19 13:15:00,163.83,163.95,163.82,163.87,11416.0,139.9453,140.0478,139.9368,139.9795,11416.0
2016-12-19 13:20:00,163.89,164.08,163.87,164.07,16627.0,139.9966,140.1589,139.9795,140.1503,16627.0
2016-12-19 13:25:00,164.06,164.07,163.95,163.97,16340.0,140.1418,140.1503,140.0478,140.0649,16340.0
2016-12-19 13:30:00,163.98,164.05,163.86,163.91,28383.0,140.0735,140.1332,139.9709,140.0137,28383.0
2016-12-19 13:35:00,163.91,163.93,163.69,163.84,18736.0,140.0137,140.0307,139.8257,139.9539,18736.0
2016-12-19 13:40:00,163.87,163.97,163.86,163.95,12191.0,139.9795,140.0649,139.9709,140.0478,12191.0
2016-12-19 13:45:00,163.98,164.2,163.95,164.2,23738.0,140.0735,140.2614,140.0478,140.2614,23738.0
2016-12-19 13:50:00,164.2,164.26,164.17,164.26,25985.0,140.2614,140.3126,140.2358,140.3126,25985.0
2016-12-19 13:55:00,164.24,164.42,164.24,164.41,26673.0,140.2955,140.4493,140.2955,140.4408,26673.0
2016-12-19 14:00:00,164.36,164.36,164.06,164.09,10478.0,140.3981,140.3981,140.1418,140.1674,10478.0
2016-12-19 14:05:00,164.08,164.1,163.9,163.9,10219.0,140.1589,140.176,140.0051,140.0051,10219.0
2016-12-19 14:10:00,163.93,164.08,163.91,164.02,15260.0,140.0307,140.1589,140.0137,140.1076,15260.0
2016-12-19 14:15:00,164.01,164.02,163.86,163.88,12396.0,140.0991,140.1076,139.9709,139.988,12396.0
2016-12-19 14:20:00,163.85,163.87,163.53,163.54,16944.0,139.9624,139.9795,139.6891,139.6976,16944.0
2016-12-19 14:25:00,163.56,163.56,163.42,163.46,30336.0,139.7147,139.7147,139.5951,139.6293,30336.0
2016-12-19 14:30:00,163.46,163.49,163.24,163.25,18874.0,139.6293,139.6549,139.4413,139.4499,18874.0
2016-12-19 14:35:00,163.24,163.53,163.24,163.48,19245.0,139.4413,139.6891,139.4413,139.6463,19245.0
2016-12-19 14:40:00,163.46,163.49,163.3,163.4,9072.0,139.6293,139.6549,139.4926,139.578,9072.0
2016-12-19 14:45:00,163.4,163.41,163.27,163.31,15921.0,139.578,139.5866,139.467,139.5011,15921.0
2016-12-19 14:50:00,163.33,163.38,163.28,163.28,7399.0,139.5182,139.5609,139.4755,139.4755,7399.0
2016-12-19 14:55:00,163.25,163.36,163.18,163.21,11745.0,139.4499,139.5438,139.3901,139.4157,11745.0
2016-12-19 15:00:00,163.22,163.36,163.18,163.35,12313.0,139.4243,139.5438,139.3901,139.5353,12313.0
2016-12-19 15:05:00,163.32,163.34,163.18,163.2,14993.0,139.5097,139.5268,139.3901,139.4072,14993.0
2016-12-19 15:10:00,163.22,163.22,163.01,163.01,19641.0,139.4243,139.4243,139.2449,139.2449,19641.0
2016-12-19 15:15:00,163.01,163.09,162.94,163.06,19827.0,139.2449,139.3132,139.1851,139.2876,19827.0
2016-12-19 15:20:00,163.08,163.08,162.88,162.92,16511.0,139.3047,139.3047,139.1338,139.168,16511.0
2016-12-19 15:25:00,162.91,163.17,162.9,163.1,16910.0,139.1594,139.3815,139.1509,139.3217,16910.0
2016-12-19 15:30:00,163.1,163.2,163.05,163.18,28622.0,139.3217,139.4072,139.279,139.3901,28622.0
2016-12-19 15:35:00,163.19,163.4,163.19,163.34,42729.0,139.3986,139.578,139.3986,139.5268,42729.0
2016-12-19 15:40:00,163.31,163.59,163.3,163.51,75157.0,139.5011,139.7403,139.4926,139.672,75157.0
2016-12-19 15:45:00,163.5,163.55,163.42,163.43,49710.0,139.6634,139.7061,139.5951,139.6036,49710.0
2016-12-19 15:50:00,163.44,163.46,163.3,163.3,66066.0,139.6122,139.6293,139.4926,139.4926,66066.0
2016-12-19 15:55:00,163.31,163.48,163.25,163.46,77213.0,139.5011,139.6463,139.4499,139.6293,77213.0
2016-12-20 09:30:00,164.32,164.49,163.93,164.05,58384.0,140.3639,140.5091,140.0307,140.1332,58384.0
2016-12-20 09:35:00,164.05,164.08,163.69,163.9,23269.0,140.1332,140.1589,139.8257,140.0051,23269.0
2016-12-20 09:40:00,163.9,163.92,163.5,163.51,18594.0,140.0051,140.0222,139.6634,139.672,18594.0
2016-12-20 09:45:00,163.52,163.98,163.5,163.98,26408.0,139.6805,140.0735,139.6634,140.0735,26408.0
2016-12-20 09:50:00,163.98,164.06,163.87,164.01,13646.0,140.0735,140.1418,139.9795,140.0991,13646.0
2016-12-20 09:55:00,163.98,164.44,163.98,164.43,21199.0,140.0735,140.4664,140.0735,140.4578,21199.0
2016-12-20 10:00:00,164.42,164.43,164.14,164.2,22450.0,140.4493,140.4578,140.2101,140.2614,22450.0
2016-12-20 10:05:00,164.2,164.39,164.17,164.39,21082.0,140.2614,140.4237,140.2358,140.4237,21082.0
2016-12-20 10:10:00,164.39,164.6,164.36,164.51,32416.0,140.4237,140.6031,140.3981,140.5262,32416.0
2016-12-20 10:15:00,164.48,164.63,164.48,164.55,16618.0,140.5006,140.6287,140.5006,140.5604,16618.0
2016-12-20 10:20:00,164.54,164.54,164.31,164.36,29610.0,140.5518,140.5518,140.3553,140.3981,29610.0
2016-12-20 10:25:00,164.36,164.52,164.34,164.42,33542.0,140.3981,140.5347,140.381,140.4493,33542.0
2016-12-20 10:30:00,164.4,164.61,164.4,164.57,76479.0,140.4322,140.6116,140.4322,140.5774,76479.0
2016-12-20 10:35:00,164.58,164.67,164.52,164.52,38087.0,140.586,140.6629,140.5347,140.5347,38087.0
2016-12-20 10:40:00,164.53,164.53,164.34,164.43,11680.0,140.5433,140.5433,140.381,140.4578,11680.0
2016-12-20 10:45:00,164.4,164.49,164.35,164.47,17083.0,140.4322,140.5091,140.3895,140.492,17083.0
2016-12-20 10:50:00,164.48,164.52,164.29,164.41,10290.0,140.5006,140.5347,140.3383,140.4408,10290.0
2016-12-20 10:55:00,164.4,164.44,164.35,164.39,24257.0,140.4322,140.4664,140.3895,140.4237,24257.0
2016-12-20 11:00:00,164.38,164.38,164.18,164.18,10528.0,140.4151,140.4151,140.2443,140.2443,10528.0
2016-12-20 11:05:00,164.18,164.23,164.12,164.19,12850.0,140.2443,140.287,140.193,140.2528,12850.0
2016-12-20 11:10:00,164.21,164.27,164.17,164.23,19129.0,140.2699,140.3212,140.2358,140.287,19129.0
2016-12-20 11:15:00,164.22,164.33,164.21,164.31,9803.0,140.2785,140.3724,140.2699,140.3553,9803.0
2016-12-20 11:20:00,164.3,164.32,164.21,164.29,38398.0,140.3468,140.3639,140.2699,140.3383,38398.0
2016-12-20 11:25:00,164.29,164.38,164.25,164.29,24705.0,140.3383,140.4151,140.3041,140.3383,24705.0
2016-12-20 11:30:00,164.3,164.3,164.22,164.23,15530.0,140.3468,140.3468,140.2785,140.287,15530.0
2016-12-20 11:35:00,164.23,164.24,164.09,164.1,11856.0,140.287,140.2955,140.1674,140.176,11856.0
2016-12-20 11:40:00,164.09,164.21,164.08,164.21,31974.0,140.1674,140.2699,140.1589,140.2699,31974.0
2016-12-20 11:45:00,164.19,164.39,164.14,164.35,20282.0,140.2528,140.4237,140.2101,140.3895,20282.0
2016-12-20 11:50:00,164.34,164.4,164.26,164.33,12271.0,140.381,140.4322,140.3126,140.3724,12271.0
2016-12-20 11:55:00,164.34,164.47,164.33,164.43,17394.0,140.381,140.492,140.3724,140.4578,17394.0
2016-12-20 12:00:00,164.43,164.45,164.37,164.4,9342.0,140.4578,140.4749,140.4066,140.4322,9342.0
2016-12-20 12:05:00,164.42,164.46,164.39,164.46,15543.0,140.4493,140.4835,140.4237,140.4835,15543.0
2016-12-20 12:10:00,164.48,164.52,164.45,164.48,21061.0,140.5006,140.5347,140.4749,140.5006,21061.0
2016-12-20 12:15:00,164.49,164.67,164.49,164.66,14128.0,140.5091,140.6629,140.5091,140.6543,14128.0
2016-12-20 12:20:00,164.66,164.7,164.53,164.61,13668.0,140.6543,140.6885,140.5433,140.6116,13668.0
2016-12-20 12:25:00,164.6,164.72,164.58,164.7,8690.0,140.6031,140.7056,140.586,140.6885,8690.0
2016-12-20 12:30:00,164.69,164.76,164.68,164.75,23279.0,140.6799,140.7397,140.6714,140.7312,23279.0
2016-12-20 12:35:00,164.75,164.75,164.67,164.67,13272.0,140.7312,140.7312,140.6629,140.6629,13272.0
2016-12-20 12:40:00,164.67,164.73,164.65,164.72,13288.0,140.6629,140.7141,140.6458,140.7056,13288.0
2016-12-20 12:45:00,164.72,164.76,164.71,164.75,22884.0,140.7056,140.7397,140.697,140.7312,22884.0
2016-12-20 12:50:00,164.74,164.77,164.71,164.72,10784.0,140.7227,140.7483,140.697,140.7056,10784.0
2016-12-20 12:55:00,164.74,164.86,164.74,164.82,12263.0,140.7227,140.8252,140.7227,140.791,12263.0
2016-12-20 13:00:00,164.82,164.93,164.79,164.93,16508.0,140.791,140.885,140.7654,140.885,16508.0
2016-12-20 13:05:00,164.93,164.95,164.87,164.92,20985.0,140.885,140.902,140.8337,140.8764,20985.0
2016-12-20 13:10:00,164.92,164.92,164.8,164.83,25103.0,140.8764,140.8764,140.7739,140.7995,25103.0
2016-12-20 13:15:00,164.82,164.9,164.82,164.85,8133.0,140.791,140.8593,140.791,140.8166,8133.0
2016-12-20 13:20:00,164.84,164.84,164.75,164.76,16125.0,140.8081,140.8081,140.7312,140.7397,16125.0
2016-12-20 13:25:00,164.78,164.82,164.77,164.82,12805.0,140.7568,140.791,140.7483,140.791,12805.0
2016-12-20 13:30:00,164.8,164.87,164.8,164.84,13478.0,140.7739,140.8337,140.7739,140.8081,13478.0
2016-12-20 13:35:00,164.83,164.86,164.8,164.8,26392.0,140.7995,140.8252,140.7739,140.7739,26392.0
2016-12-20 13:40:00,164.79,164.81,164.65,164.68,11824.0,140.7654,140.7824,140.6458,140.6714,11824.0
2016-12-20 13:45:00,164.67,164.68,164.55,164.58,8782.0,140.6629,140.6714,140.5604,140.586,8782.0
2016-12-20 13:50:00,164.54,164.58,164.4,164.5,24736.0,140.5518,140.586,140.4322,140.5176,24736.0
2016-12-20 13:55:00,164.5,164.51,164.38,164.4,14817.0,140.5176,140.5262,140.4151,140.4322,14817.0
2016-12-20 14:00:00,164.42,164.43,164.31,164.34,7464.0,140.4493,140.4578,140.3553,140.381,7464.0
2016-12-20 14:05:00,164.34,164.34,164.24,164.25,20500.0,140.381,140.381,140.2955,140.3041,20500.0
2016-12-20 14:10:00,164.24,164.24,164.15,164.2,16689.0,140.2955,140.2955,140.2187,140.2614,16689.0
2016-12-20 14:15:00,164.2,164.2,164.03,164.04,19864.0,140.2614,140.2614,140.1162,140.1247,19864.0
2016-12-20 14:20:00,164.04,164.05,163.92,163.93,15466.0,140.1247,140.1332,140.0222,140.0307,15466.0
2016-12-20 14:25:00,163.95,164.06,163.94,163.98,13819.0,140.0478,140.1418,140.0393,140.0735,13819.0
2016-12-20 14:30:00,164.0,164.01,163.83,163.87,9814.0,140.0905,140.0991,139.9453,139.9795,9814.0
2016-12-20 14:35:00,163.89,164.01,163.87,163.91,16671.0,139.9966,140.0991,139.9795,140.0137,16671.0
2016-12-20 14:40:00,163.9,163.93,163.89,163.91,8296.0,140.0051,140.0307,139.9966,140.0137,8296.0
2016-12-20 14:45:00,163.89,163.9,163.74,163.75,15500.0,139.9966,140.0051,139.8684,139.877,15500.0
2016-12-20 14:50:00,163.75,163.87,163.7,163.77,51514.0,139.877,139.9795,139.8343,139.8941,51514.0
2016-12-20 14:55:00,163.75,163.75,163.61,163.63,22366.0,139.877,139.877,139.7574,139.7745,22366.0
2016-12-20 15:00:00,163.65,163.85,163.64,163.82,15293.0,139.7916,139.9624,139.783,139.9368,15293.0
2016-12-20 15:05:00,163.82,163.87,163.68,163.83,16727.0,139.9368,139.9795,139.8172,139.9453,16727.0
2016-12-20 15:10:00,163.83,163.87,163.72,163.72,12644.0,139.9453,139.9795,139.8514,139.8514,12644.0
2016-12-20 15:15:00,163.72,163.8,163.65,163.7,14633.0,139.8514,139.9197,139.7916,139.8343,14633.0
2016-12-20 15:20:00,163.73,163.82,163.68,163.79,18734.0,139.8599,139.9368,139.8172,139.9112,18734.0
2016-12-20 15:25:00,163.79,163.91,163.78,163.87,18298.0,139.9112,140.0137,139.9026,139.9795,18298.0
2016-12-20 15:30:00,163.87,163.92,163.8,163.8,19837.0,139.9795,140.0222,139.9197,139.9197,19837.0
2016-12-20 15:35:00,163.8,163.84,163.67,163.72,30359.0,139.9197,139.9539,139.8086,139.8514,30359.0
2016-12-20 15:40:00,163.72,163.75,163.69,163.7,13070.0,139.8514,139.877,139.8257,139.8343,13070.0
2016-12-20 15:45:00,163.69,163.78,163.64,163.64,21331.0,139.8257,139.9026,139.783,139.783,21331.0
2016-12-20 15:50:00,163.64,163.69,163.58,163.66,32521.0,139.783,139.8257,139.7318,139.8001,32521.0
2016-12-20 15:55:00,163.69,163.88,163.66,163.86,56591.0,139.8257,139.988,139.8001,139.9709,56591.0
2016-12-21 09:30:00,163.6,163.86,163.5,163.57,42271.0,139.7489,139.9709,139.6634,139.7232,42271.0
2016-12-21 09:35:00,163.61,163.67,163.19,163.22,24611.0,139.7574,139.8086,139.3986,139.4243,24611.0
2016-12-21 09:40:00,163.18,163.45,163.18,163.35,18811.0,139.3901,139.6207,139.3901,139.5353,18811.0
2016-12-21 09:45:00,163.34,163.48,163.16,163.31,22806.0,139.5268,139.6463,139.373,139.5011,22806.0
2016-12-21 09:50:00,163.26,163.78,163.26,163.77,28997.0,139.4584,139.9026,139.4584,139.8941,28997.0
2016-12-21 09:55:00,163.79,163.98,163.6,163.75,16445.0,139.9112,140.0735,139.7489,139.877,16445.0
2016-12-21 10:00:00,163.77,164.0,163.76,163.9,11902.0,139.8941,140.0905,139.8855,140.0051,11902.0
2016-12-21 10:05:00,163.93,163.96,163.77,163.89,7585.0,140.0307,140.0564,139.8941,139.9966,7585.0
2016-12-21 10:10:00,163.87,164.03,163.87,163.87,15879.0,139.9795,140.1162,139.9795,139.9795,15879.0
2016-12-21 10:15:00,163.83,163.97,163.83,163.89,8162.0,139.9453,140.0649,139.9453,139.9966,8162.0
2016-12-21 10:20:00,163.92,163.92,163.73,163.77,11743.0,140.0222,140.0222,139.8599,139.8941,11743.0
2016-12-21 10:25:00,163.77,163.77,163.65,163.66,11549.0,139.8941,139.8941,139.7916,139.8001,11549.0
2016-12-21 10:30:00,163.66,163.7,163.54,163.58,14687.0,139.8001,139.8343,139.6976,139.7318,14687.0
2016-12-21 10:35:00,163.59,163.66,163.48,163.48,22351.0,139.7403,139.8001,139.6463,139.6463,22351.0
2016-12-21 10:40:00,163.47,163.54,163.44,163.54,21436.0,139.6378,139.6976,139.6122,139.6976,21436.0
2016-12-21 10:45:00,163.54,163.55,163.3,163.3,10564.0,139.6976,139.7061,139.4926,139.4926,10564.0
2016-12-21 10:50:00,163.29,163.44,163.25,163.31,16178.0,139.484,139.6122,139.4499,139.5011,16178.0
2016-12-21 10:55:00,163.31,163.56,163.3,163.52,24870.0,139.5011,139.7147,139.4926,139.6805,24870.0
2016-12-21 11:00:00,163.51,163.67,163.48,163.65,16465.0,139.672,139.8086,139.6463,139.7916,16465.0
2016-12-21 11:05:00,163.65,163.82,163.63,163.78,24889.0,139.7916,139.9368,139.7745,139.9026,24889.0
2016-12-21 11:10:00,163.77,163.78,163.68,163.69,22113.0,139.8941,139.9026,139.8172,139.8257,22113.0
2016-12-21 11:15:00,163.68,163.99,163.65,163.84,29821.0,139.8172,140.082,139.7916,139.9539,29821.0
2016-12-21 11:20:00,163.83,163.89,163.73,163.85,13003.0,139.9453,139.9966,139.8599,139.9624,13003.0
2016-12-21 11:25:00,163.79,163.85,163.56,163.58,11635.0,139.9112,139.9624,139.7147,139.7318,11635.0
2016-12-21 11:30:00,163.58,163.59,163.52,163.52,6499.0,139.7318,139.7403,139.6805,139.6805,6499.0
2016-12-21 11:35:00,163.5,163.6,163.43,163.56,16275.0,139.6634,139.7489,139.6036,139.7147,16275.0
2016-12-21 11:40:00,163.57,163.65,163.52,163.56,5428.0,139.7232,139.7916,139.6805,139.7147,5428.0
2016-12-21 11:45:00,163.57,163.59,163.44,163.44,2945.0,139.7232,139.7403,139.6122,139.6122,2945.0
2016-12-21 11:50:00,163.46,163.49,163.32,163.35,3771.0,139.6293,139.6549,139.5097,139.5353,3771.0
2016-12-21 11:55:00,163.38,163.41,163.26,163.38,9540.0,139.5609,139.5866,139.4584,139.5609,9540.0
2016-12-21 12:00:00,163.37,163.44,163.36,163.43,4881.0,139.5524,139.6122,139.5438,139.6036,4881.0
2016-12-21 12:05:00,163.43,163.43,163.31,163.37,6072.0,139.6036,139.6036,139.5011,139.5524,6072.0
2016-12-21 12:10:00,163.34,163.46,163.34,163.42,6055.0,139.5268,139.6293,139.5268,139.5951,6055.0
2016-12-21 12:15:00,163.42,163.44,163.25,163.27,16198.0,139.5951,139.6122,139.4499,139.467,16198.0
2016-12-21 12:20:00,163.32,163.35,163.3,163.3,2724.0,139.5097,139.5353,139.4926,139.4926,2724.0
2016-12-21 12:25:00,163.33,163.44,163.3,163.37,6581.0,139.5182,139.6122,139.4926,139.5524,6581.0
2016-12-21 12:30:00,163.37,163.37,163.27,163.32,9370.0,139.5524,139.5524,139.467,139.5097,9370.0
2016-12-21 12:35:00,163.3,163.3,163.2,163.21,5446.0,139.4926,139.4926,139.4072,139.4157,5446.0
2016-12-21 12:40:00,163.19,163.35,163.19,163.32,9555.0,139.3986,139.5353,139.3986,139.5097,9555.0
2016-12-21 12:45:00,163.34,163.39,163.32,163.38,9365.0,139.5268,139.5695,139.5097,139.5609,9365.0
2016-12-21 12:50:00,163.36,163.4,163.35,163.39,2765.0,139.5438,139.578,139.5353,139.5695,2765.0
2016-12-21 12:55:00,163.38,163.39,163.31,163.34,3105.0,139.5609,139.5695,139.5011,139.5268,3105.0
2016-12-21 13:00:00,163.34,163.4,163.3,163.33,7394.0,139.5268,139.578,139.4926,139.5182,7394.0
2016-12-21 13:05:00,163.3,163.32,163.27,163.27,2312.0,139.4926,139.5097,139.467,139.467,2312.0
2016-12-21 13:10:00,163.27,163.33,163.26,163.33,6024.0,139.467,139.5182,139.4584,139.5182,6024.0
2016-12-21 13:15:00,163.34,163.35,163.18,163.18,6497.0,139.5268,139.5353,139.3901,139.3901,6497.0
2016-12-21 13:20:00,163.19,163.27,163.18,163.22,6456.0,139.3986,139.467,139.3901,139.4243,6456.0
2016-12-21 13:25:00,163.21,163.26,163.17,163.25,6381.0,139.4157,139.4584,139.3815,139.4499,6381.0
2016-12-21 13:30:00,163.26,163.34,163.24,163.34,4588.0,139.4584,139.5268,139.4413,139.5268,4588.0
2016-12-21 13:35:00,163.34,163.41,163.3,163.35,5100.0,139.5268,139.5866,139.4926,139.5353,5100.0
2016-12-21 13:40:00,163.35,163.36,163.19,163.21,7134.0,139.5353,139.5438,139.3986,139.4157,7134.0
2016-12-21 13:45:00,163.21,163.24,163.18,163.23,3598.0,139.4157,139.4413,139.3901,139.4328,3598.0
2016-12-21 13:50:00,163.25,163.29,163.2,163.24,6730.0,139.4499,139.484,139.4072,139.4413,6730.0
2016-12-21 13:55:00,163.26,163.26,163.21,163.22,3239.0,139.4584,139.4584,139.4157,139.4243,3239.0
2016-12-21 14:00:00,163.24,163.37,163.2,163.36,12215.0,139.4413,139.5524,139.4072,139.5438,12215.0
2016-12-21 14:05:00,163.37,163.47,163.36,163.47,7384.0,139.5524,139.6378,139.5438,139.6378,7384.0
2016-12-21 14:10:00,163.48,163.48,163.4,163.47,9913.0,139.6463,139.6463,139.578,139.6378,9913.0
2016-12-21 14:15:00,163.48,163.49,163.44,163.45,5989.0,139.6463,139.6549,139.6122,139.6207,5989.0
2016-12-21 14:20:00,163.46,163.48,163.42,163.45,8180.0,139.6293,139.6463,139.5951,139.6207,8180.0
2016-12-21 14:25:00,163.45,163.56,163.45,163.55,11068.0,139.6207,139.7147,139.6207,139.7061,11068.0
2016-12-21 14:30:00,163.55,163.56,163.42,163.47,10960.0,139.7061,139.7147,139.5951,139.6378,10960.0
2016-12-21 14:35:00,163.5,163.52,163.45,163.48,3869.0,139.6634,139.6805,139.6207,139.6463,3869.0
2016-12-21 14:40:00,163.47,163.51,163.45,163.49,7357.0,139.6378,139.672,139.6207,139.6549,7357.0
2016-12-21 14:45:00,163.49,163.49,163.41,163.41,2272.0,139.6549,139.6549,139.5866,139.5866,2272.0
2016-12-21 14:50:00,163.41,163.43,163.36,163.37,6923.0,139.5866,139.6036,139.5438,139.5524,6923.0
2016-12-21 14:55:00,163.39,163.41,163.36,163.4,8212.0,139.5695,139.5866,139.5438,139.578,8212.0
2016-12-21 15:00:00,163.39,163.43,163.38,163.4,5094.0,139.5695,139.6036,139.5609,139.578,5094.0
2016-12-21 15:05:00,163.37,163.38,163.33,163.33,7060.0,139.5524,139.5609,139.5182,139.5182,7060.0
2016-12-21 15:10:00,163.34,163.34,163.26,163.29,4726.0,139.5268,139.5268,139.4584,139.484,4726.0
2016-12-21 15:15:00,163.29,163.3,163.27,163.28,5539.0,139.484,139.4926,139.467,139.4755,5539.0
2016-12-21 15:20:00,163.28,163.29,163.25,163.26,7657.0,139.4755,139.484,139.4499,139.4584,7657.0
2016-12-21 15:25:00,163.26,163.4,163.26,163.39,11416.0,139.4584,139.578,139.4584,139.5695,11416.0
2016-12-21 15:30:00,163.38,163.38,163.12,163.16,18433.0,139.5609,139.5609,139.3388,139.373,18433.0
2016-12-21 15:35:00,163.16,163.2,163.13,163.16,9355.0,139.373,139.4072,139.3474,139.373,9355.0
2016-12-21 15:40:00,163.16,163.17,163.09,163.16,26272.0,139.373,139.3815,139.3132,139.373,26272.0
2016-12-21 15:45:00,163.13,163.2,163.09,163.19,17487.0,139.3474,139.4072,139.3132,139.3986,17487.0
2016-12-21 15:50:00,163.19,163.19,163.04,163.04,24200.0,139.3986,139.3986,139.2705,139.2705,24200.0
2016-12-21 15:55:00,163.06,163.11,163.02,163.04,40865.0,139.2876,139.3303,139.2534,139.2705,40865.0
2016-12-22 09:30:00,163.66,163.67,162.54,163.16,70830.0,139.8001,139.8086,138.8434,139.373,70830.0
2016-12-22 09:35:00,162.99,163.04,162.55,162.56,35281.0,139.2278,139.2705,138.8519,138.8605,35281.0
2016-12-22 09:40:00,162.53,162.82,162.4,162.8,23456.0,138.8348,139.0826,138.7238,139.0655,23456.0
2016-12-22 09:45:00,162.83,162.9,162.48,162.64,24805.0,139.0911,139.1509,138.7921,138.9288,24805.0
2016-12-22 09:50:00,162.69,163.26,162.4,162.86,34528.0,138.9715,139.4584,138.7238,139.1167,34528.0
2016-12-22 09:55:00,162.83,162.94,162.63,162.79,7425.0,139.0911,139.1851,138.9203,139.0569,7425.0
2016-12-22 10:00:00,162.94,163.09,162.8,162.82,21391.0,139.1851,139.3132,139.0655,139.0826,21391.0
2016-12-22 10:05:00,162.8,162.98,162.76,162.98,17095.0,139.0655,139.2192,139.0313,139.2192,17095.0
2016-12-22 10:10:00,162.93,163.18,162.85,163.18,18354.0,139.1765,139.3901,139.1082,139.3901,18354.0
2016-12-22 10:15:00,163.18,163.43,163.11,163.38,17943.0,139.3901,139.6036,139.3303,139.5609,17943.0
2016-12-22 10:20:00,163.38,163.42,163.26,163.33,21128.0,139.5609,139.5951,139.4584,139.5182,21128.0
2016-12-22 10:25:00,163.3,163.32,162.95,162.95,14511.0,139.4926,139.5097,139.1936,139.1936,14511.0
2016-12-22 10:30:00,162.96,163.26,162.96,163.24,7343.0,139.2022,139.4584,139.2022,139.4413,7343.0
2016-12-22 10:35:00,163.26,163.26,163.1,163.2,8847.0,139.4584,139.4584,139.3217,139.4072,8847.0
2016-12-22 10:40:00,163.19,163.19,162.82,162.82,14629.0,139.3986,139.3986,139.0826,139.0826,14629.0
2016-12-22 10:45:00,162.79,162.79,162.59,162.59,42983.0,139.0569,139.0569,138.8861,138.8861,42983.0
2016-12-22 10:50:00,162.6,162.9,162.56,162.8,47962.0,138.8946,139.1509,138.8605,139.0655,47962.0
2016-12-22 10:55:00,162.74,162.92,162.72,162.81,13213.0,139.0142,139.168,138.9971,139.074,13213.0
2016-12-22 11:00:00,162.84,162.86,162.58,162.58,16695.0,139.0997,139.1167,138.8776,138.8776,16695.0
2016-12-22 11:05:00,162.57,162.71,162.55,162.71,7348.0,138.869,138.9886,138.8519,138.9886,7348.0
2016-12-22 11:10:00,162.7,162.82,162.69,162.82,15511.0,138.9801,139.0826,138.9715,139.0826,15511.0
2016-12-22 11:15:00,162.8,162.85,162.77,162.83,9171.0,139.0655,139.1082,139.0399,139.0911,9171.0
2016-12-22 11:20:00,162.85,162.9,162.7,162.74,19426.0,139.1082,139.1509,138.9801,139.0142,19426.0
2016-12-22 11:25:00,162.75,162.79,162.58,162.61,25170.0,139.0228,139.0569,138.8776,138.9032,25170.0
2016-12-22 11:30:00,162.58,162.71,162.55,162.71,9003.0,138.8776,138.9886,138.8519,138.9886,9003.0
2016-12-22 11:35:00,162.72,162.73,162.6,162.69,7150.0,138.9971,139.0057,138.8946,138.9715,7150.0
2016-12-22 11:40:00,162.72,162.73,162.59,162.59,14591.0,138.9971,139.0057,138.8861,138.8861,14591.0
2016-12-22 11:45:00,162.59,162.6,162.52,162.55,10191.0,138.8861,138.8946,138.8263,138.8519,10191.0
2016-12-22 11:50:00,162.56,162.64,162.51,162.52,19011.0,138.8605,138.9288,138.8178,138.8263,19011.0
2016-12-22 11:55:00,162.51,162.52,162.3,162.37,39899.0,138.8178,138.8263,138.6384,138.6982,39899.0
2016-12-22 12:00:00,162.36,162.39,162.26,162.3,14826.0,138.6896,138.7153,138.6042,138.6384,14826.0
2016-12-22 12:05:00,162.3,162.37,162.3,162.31,5400.0,138.6384,138.6982,138.6384,138.6469,5400.0
2016-12-22 12:10:00,162.31,162.37,162.26,162.36,8049.0,138.6469,138.6982,138.6042,138.6896,8049.0
2016-12-22 12:15:00,162.34,162.38,162.33,162.37,6897.0,138.6725,138.7067,138.664,138.6982,6897.0
2016-12-22 12:20:00,162.35,162.4,162.32,162.39,8607.0,138.6811,138.7238,138.6555,138.7153,8607.0
2016-12-22 12:25:00,162.38,162.53,162.38,162.53,5539.0,138.7067,138.8348,138.7067,138.8348,5539.0
2016-12-22 12:30:00,162.49,162.6,162.48,162.59,10834.0,138.8007,138.8946,138.7921,138.8861,10834.0
2016-12-22 12:35:00,162.58,162.59,162.35,162.39,17265.0,138.8776,138.8861,138.6811,138.7153,17265.0
2016-12-22 12:40:00,162.36,162.45,162.36,162.42,5561.0,138.6896,138.7665,138.6896,138.7409,5561.0
2016-12-22 12:45:00,162.41,162.45,162.35,162.44,8392.0,138.7323,138.7665,138.6811,138.758,8392.0
2016-12-22 12:50:00,162.46,162.53,162.45,162.49,5446.0,138.7751,138.8348,138.7665,138.8007,5446.0
2016-12-22 12:55:00,162.47,162.55,162.47,162.52,8583.0,138.7836,138.8519,138.7836,138.8263,8583.0
2016-12-22 13:00:00,162.53,162.66,162.51,162.66,12869.0,138.8348,138.9459,138.8178,138.9459,12869.0
2016-12-22 13:05:00,162.63,162.63,162.51,162.55,9828.0,138.9203,138.9203,138.8178,138.8519,9828.0
2016-12-22 13:10:00,162.52,162.59,162.52,162.56,5878.0,138.8263,138.8861,138.8263,138.8605,5878.0
2016-12-22 13:15:00,162.58,162.59,162.53,162.59,3899.0,138.8776,138.8861,138.8348,138.8861,3899.0
2016-12-22 13:20:00,162.58,162.59,162.54,162.57,5349.0,138.8776,138.8861,138.8434,138.869,5349.0
2016-12-22 13:25:00,162.58,162.6,162.57,162.58,3595.0,138.8776,138.8946,138.869,138.8776,3595.0
2016-12-22 13:30:00,162.57,162.58,162.47,162.47,12685.0,138.869,138.8776,138.7836,138.7836,12685.0
2016-12-22 13:35:00,162.47,162.61,162.47,162.59,6262.0,138.7836,138.9032,138.7836,138.8861,6262.0
2016-12-22 13:40:00,162.58,162.75,162.58,162.7,10729.0,138.8776,139.0228,138.8776,138.9801,10729.0
2016-12-22 13:45:00,162.73,162.8,162.7,162.78,12255.0,139.0057,139.0655,138.9801,139.0484,12255.0
2016-12-22 13:50:00,162.78,162.84,162.77,162.77,8820.0,139.0484,139.0997,139.0399,139.0399,8820.0
2016-12-22 13:55:00,162.76,162.84,162.76,162.81,9538.0,139.0313,139.0997,139.0313,139.074,9538.0
2016-12-22 14:00:00,162.81,162.89,162.79,162.87,14351.0,139.074,139.1424,139.0569,139.1253,14351.0
2016-12-22 14:05:00,162.85,162.88,162.79,162.8,9707.0,139.1082,139.1338,139.0569,139.0655,9707.0
2016-12-22 14:10:00,162.8,162.82,162.77,162.79,6547.0,139.0655,139.0826,139.0399,139.0569,6547.0
2016-12-22 14:15:00,162.8,162.85,162.75,162.75,10961.0,139.0655,139.1082,139.0228,139.0228,10961.0
2016-12-22 14:20:00,162.76,162.85,162.74,162.84,8000.0,139.0313,139.1082,139.0142,139.0997,8000.0
2016-12-22 14:25:00,162.82,162.83,162.77,162.77,6568.0,139.0826,139.0911,139.0399,139.0399,6568.0
2016-12-22 14:30:00,162.76,162.82,162.74,162.74,10046.0,139.0313,139.0826,139.0142,139.0142,10046.0
2016-12-22 14:35:00,162.74,162.74,162.6,162.61,13591.0,139.0142,139.0142,138.8946,138.9032,13591.0
2016-12-22 14:40:00,162.61,162.7,162.61,162.7,5733.0,138.9032,138.9801,138.9032,138.9801,5733.0
2016-12-22 14:45:00,162.71,162.72,162.64,162.67,9300.0,138.9886,138.9971,138.9288,138.9544,9300.0
2016-12-22 14:50:00,162.71,162.72,162.54,162.57,9032.0,138.9886,138.9971,138.8434,138.869,9032.0
2016-12-22 14:55:00,162.57,162.63,162.53,162.6,9227.0,138.869,138.9203,138.8348,138.8946,9227.0
2016-12-22 15:00:00,162.6,162.6,162.43,162.43,18992.0,138.8946,138.8946,138.7494,138.7494,18992.0
2016-12-22 15:05:00,162.44,162.44,162.26,162.27,16821.0,138.758,138.758,138.6042,138.6128,16821.0
2016-12-22 15:10:00,162.26,162.27,161.95,161.97,48510.0,138.6042,138.6128,138.3394,138.3565,48510.0
2016-12-22 15:15:00,161.98,162.17,161.95,162.17,15555.0,138.365,138.5273,138.3394,138.5273,15555.0
2016-12-22 15:20:00,162.19,162.27,161.96,162.06,29621.0,138.5444,138.6128,138.3479,138.4334,29621.0
2016-12-22 15:25:00,162.06,162.22,162.03,162.1,26271.0,138.4334,138.57,138.4077,138.4675,26271.0
2016-12-22 15:30:00,162.09,162.11,161.97,161.97,14968.0,138.459,138.4761,138.3565,138.3565,14968.0
2016-12-22 15:35:00,161.96,162.02,161.93,161.98,26622.0,138.3479,138.3992,138.3223,138.365,26622.0
2016-12-22 15:40:00,162.0,162.13,161.96,162.0,23104.0,138.3821,138.4932,138.3479,138.3821,23104.0
2016-12-22 15:45:00,162.0,162.02,161.92,161.98,28165.0,138.3821,138.3992,138.3138,138.365,28165.0
2016-12-22 15:50:00,161.99,162.07,161.96,161.99,61983.0,138.3736,138.4419,138.3479,138.3736,61983.0
2016-12-22 15:55:00,161.97,162.09,161.92,162.07,87609.0,138.3565,138.459,138.3138,138.4419,87609.0
2016-12-23 09:30:00,162.17,162.67,162.17,162.23,44860.0,138.5273,138.9544,138.5273,138.5786,44860.0
2016-12-23 09:35:00,162.31,162.34,161.84,162.21,14662.0,138.6469,138.6725,138.2454,138.5615,14662.0
2016-12-23 09:40:00,162.09,162.19,161.53,161.67,17029.0,138.459,138.5444,137.9806,138.1002,17029.0
2016-12-23 09:45:00,161.64,161.89,161.6,161.85,27724.0,138.0746,138.2882,138.0404,138.254,27724.0
2016-12-23 09:50:00,161.87,161.97,161.62,161.72,20909.0,138.2711,138.3565,138.0575,138.1429,20909.0
2016-12-23 09:55:00,161.7,162.05,161.7,162.0,14503.0,138.1259,138.4248,138.1259,138.3821,14503.0
2016-12-23 10:00:00,161.95,161.99,161.8,161.82,19162.0,138.3394,138.3736,138.2113,138.2284,19162.0
2016-12-23 10:05:00,161.79,162.0,161.79,161.9,9865.0,138.2027,138.3821,138.2027,138.2967,9865.0
2016-12-23 10:10:00,161.9,161.99,161.82,161.87,13003.0,138.2967,138.3736,138.2284,138.2711,13003.0
2016-12-23 10:15:00,161.87,161.87,161.77,161.87,15469.0,138.2711,138.2711,138.1856,138.2711,15469.0
2016-12-23 10:20:00,161.83,162.13,161.78,162.12,6128.0,138.2369,138.4932,138.1942,138.4846,6128.0
2016-12-23 10:25:00,162.13,162.15,161.98,162.02,15822.0,138.4932,138.5102,138.365,138.3992,15822.0
2016-12-23 10:30:00,161.99,162.06,161.81,161.81,15986.0,138.3736,138.4334,138.2198,138.2198,15986.0
2016-12-23 10:35:00,161.86,162.03,161.84,161.91,10965.0,138.2625,138.4077,138.2454,138.3052,10965.0
2016-12-23 10:40:00,161.9,162.01,161.89,161.9,8340.0,138.2967,138.3907,138.2882,138.2967,8340.0
2016-12-23 10:45:00,161.94,162.0,161.9,161.9,14954.0,138.3309,138.3821,138.2967,138.2967,14954.0
2016-12-23 10:50:00,161.92,161.94,161.75,161.75,9221.0,138.3138,138.3309,138.1686,138.1686,9221.0
2016-12-23 10:55:00,161.77,161.86,161.75,161.81,9606.0,138.1856,138.2625,138.1686,138.2198,9606.0
2016-12-23 11:00:00,161.82,161.84,161.75,161.84,7004.0,138.2284,138.2454,138.1686,138.2454,7004.0
2016-12-23 11:05:00,161.83,161.88,161.8,161.85,11316.0,138.2369,138.2796,138.2113,138.254,11316.0
2016-12-23 11:10:00,161.83,161.85,161.73,161.73,7709.0,138.2369,138.254,138.1515,138.1515,7709.0
2016-12-23 11:15:00,161.72,161.74,161.54,161.56,15869.0,138.1429,138.16,137.9892,138.0063,15869.0
2016-12-23 11:20:00,161.56,161.69,161.53,161.66,9434.0,138.0063,138.1173,137.9806,138.0917,9434.0
2016-12-23 11:25:00,161.65,161.71,161.64,161.68,10076.0,138.0831,138.1344,138.0746,138.1088,10076.0
2016-12-23 11:30:00,161.69,161.77,161.65,161.7,16479.0,138.1173,138.1856,138.0831,138.1259,16479.0
2016-12-23 11:35:00,161.71,161.76,161.66,161.74,7686.0,138.1344,138.1771,138.0917,138.16,7686.0
2016-12-23 11:40:00,161.73,161.75,161.68,161.71,7787.0,138.1515,138.1686,138.1088,138.1344,7787.0
2016-12-23 11:45:00,161.72,161.79,161.71,161.75,6864.0,138.1429,138.2027,138.1344,138.1686,6864.0
2016-12-23 11:50:00,161.74,161.82,161.74,161.78,7077.0,138.16,138.2284,138.16,138.1942,7077.0
2016-12-23 11:55:00,161.78,161.78,161.68,161.69,9186.0,138.1942,138.1942,138.1088,138.1173,9186.0
2016-12-23 12:00:00,161.7,161.75,161.7,161.71,5700.0,138.1259,138.1686,138.1259,138.1344,5700.0
2016-12-23 12:05:00,161.7,161.76,161.69,161.72,3450.0,138.1259,138.1771,138.1173,138.1429,3450.0
2016-12-23 12:10:00,161.76,161.76,161.73,161.75,5254.0,138.1771,138.1771,138.1515,138.1686,5254.0
2016-12-23 12:15:00,161.73,161.75,161.67,161.68,8722.0,138.1515,138.1686,138.1002,138.1088,8722.0
2016-12-23 12:20:00,161.67,161.74,161.67,161.69,6659.0,138.1002,138.16,138.1002,138.1173,6659.0
2016-12-23 12:25:00,161.7,161.73,161.67,161.71,15048.0,138.1259,138.1515,138.1002,138.1344,15048.0
2016-12-23 12:30:00,161.71,161.71,161.63,161.67,8939.0,138.1344,138.1344,138.0661,138.1002,8939.0
2016-12-23 12:35:00,161.66,161.74,161.65,161.71,5859.0,138.0917,138.16,138.0831,138.1344,5859.0
2016-12-23 12:40:00,161.71,161.85,161.7,161.84,10361.0,138.1344,138.254,138.1259,138.2454,10361.0
2016-12-23 12:45:00,161.85,161.89,161.78,161.78,7125.0,138.254,138.2882,138.1942,138.1942,7125.0
2016-12-23 12:50:00,161.78,161.84,161.78,161.83,5327.0,138.1942,138.2454,138.1942,138.2369,5327.0
2016-12-23 12:55:00,161.84,161.85,161.72,161.73,7059.0,138.2454,138.254,138.1429,138.1515,7059.0
2016-12-23 13:00:00,161.72,161.78,161.72,161.77,2879.0,138.1429,138.1942,138.1429,138.1856,2879.0
2016-12-23 13:05:00,161.79,161.79,161.74,161.78,3174.0,138.2027,138.2027,138.16,138.1942,3174.0
2016-12-23 13:10:00,161.79,161.79,161.64,161.64,9809.0,138.2027,138.2027,138.0746,138.0746,9809.0
2016-12-23 13:15:00,161.65,161.73,161.64,161.72,4387.0,138.0831,138.1515,138.0746,138.1429,4387.0
2016-12-23 13:20:00,161.73,161.75,161.66,161.7,15844.0,138.1515,138.1686,138.0917,138.1259,15844.0
2016-12-23 13:25:00,161.68,161.73,161.67,161.71,6800.0,138.1088,138.1515,138.1002,138.1344,6800.0
2016-12-23 13:30:00,161.69,161.86,161.69,161.85,7365.0,138.1173,138.2625,138.1173,138.254,7365.0
2016-12-23 13:35:00,161.84,161.84,161.72,161.81,3900.0,138.2454,138.2454,138.1429,138.2198,3900.0
2016-12-23 13:40:00,161.82,161.87,161.77,161.83,6734.0,138.2284,138.2711,138.1856,138.2369,6734.0
2016-12-23 13:45:00,161.83,161.87,161.81,161.84,4085.0,138.2369,138.2711,138.2198,138.2454,4085.0
2016-12-23 13:50:00,161.87,161.96,161.84,161.96,5300.0,138.2711,138.3479,138.2454,138.3479,5300.0
2016-12-23 13:55:00,161.99,162.0,161.95,161.98,5325.0,138.3736,138.3821,138.3394,138.365,5325.0
2016-12-23 14:00:00,161.97,162.0,161.93,162.0,7423.0,138.3565,138.3821,138.3223,138.3821,7423.0
2016-12-23 14:05:00,161.96,162.16,161.96,162.14,15066.0,138.3479,138.5188,138.3479,138.5017,15066.0
2016-12-23 14:10:00,162.14,162.19,162.12,162.17,5851.0,138.5017,138.5444,138.4846,138.5273,5851.0
2016-12-23 14:15:00,162.19,162.19,161.99,161.99,11066.0,138.5444,138.5444,138.3736,138.3736,11066.0
2016-12-23 14:20:00,162.04,162.08,161.92,161.94,6161.0,138.4163,138.4505,138.3138,138.3309,6161.0
2016-12-23 14:25:00,161.92,162.01,161.85,161.87,6461.0,138.3138,138.3907,138.254,138.2711,6461.0
2016-12-23 14:30:00,161.85,161.89,161.84,161.88,7368.0,138.254,138.2882,138.2454,138.2796,7368.0
2016-12-23 14:35:00,161.86,161.88,161.8,161.86,11762.0,138.2625,138.2796,138.2113,138.2625,11762.0
2016-12-23 14:40:00,161.86,161.92,161.82,161.84,6684.0,138.2625,138.3138,138.2284,138.2454,6684.0
2016-12-23 14:45:00,161.82,161.9,161.82,161.89,8027.0,138.2284,138.2967,138.2284,138.2882,8027.0
2016-12-23 14:50:00,161.89,161.92,161.85,161.9,7810.0,138.2882,138.3138,138.254,138.2967,7810.0
2016-12-23 14:55:00,161.91,161.98,161.9,161.98,14410.0,138.3052,138.365,138.2967,138.365,14410.0
2016-12-23 15:00:00,161.98,161.98,161.87,161.87,10741.0,138.365,138.365,138.2711,138.2711,10741.0
2016-12-23 15:05:00,161.87,161.98,161.87,161.95,11933.0,138.2711,138.365,138.2711,138.3394,11933.0
2016-12-23 15:10:00,161.96,162.0,161.9,161.91,12701.0,138.3479,138.3821,138.2967,138.3052,12701.0
2016-12-23 15:15:00,161.92,162.04,161.92,162.01,13509.0,138.3138,138.4163,138.3138,138.3907,13509.0
2016-12-23 15:20:00,162.0,162.06,161.96,162.04,9830.0,138.3821,138.4334,138.3479,138.4163,9830.0
2016-12-23 15:25:00,162.04,162.04,161.92,161.94,12474.0,138.4163,138.4163,138.3138,138.3309,12474.0
2016-12-23 15:30:00,161.93,162.06,161.93,161.99,17659.0,138.3223,138.4334,138.3223,138.3736,17659.0
2016-12-23 15:35:00,162.0,162.01,161.96,161.98,15620.0,138.3821,138.3907,138.3479,138.365,15620.0
2016-12-23 15:40:00,161.98,162.04,161.98,162.0,14478.0,138.365,138.4163,138.365,138.3821,14478.0
2016-12-23 15:45:00,161.99,162.0,161.94,161.97,18748.0,138.3736,138.3821,138.3309,138.3565,18748.0
2016-12-23 15:50:00,161.99,162.14,161.99,162.13,32483.0,138.3736,138.5017,138.3736,138.4932,32483.0
2016-12-23 15:55:00,162.14,162.16,161.98,162.08,76370.0,138.5017,138.5188,138.365,138.4505,76370.0
2016-12-27 09:30:00,162.06,162.44,162.06,162.21,32535.0,138.4334,138.758,138.4334,138.5615,32535.0
2016-12-27 09:35:00,162.06,162.23,161.84,161.9,12058.0,138.4334,138.5786,138.2454,138.2967,12058.0
2016-12-27 09:40:00,161.89,162.14,161.86,161.89,22755.0,138.2882,138.5017,138.2625,138.2882,22755.0
2016-12-27 09:45:00,161.89,162.43,161.8,162.38,23394.0,138.2882,138.7494,138.2113,138.7067,23394.0
2016-12-27 09:50:00,162.37,162.54,162.3,162.53,18182.0,138.6982,138.8434,138.6384,138.8348,18182.0
2016-12-27 09:55:00,162.51,162.76,162.48,162.68,16151.0,138.8178,139.0313,138.7921,138.963,16151.0
2016-12-27 10:00:00,162.68,162.7,162.6,162.63,7746.0,138.963,138.9801,138.8946,138.9203,7746.0
2016-12-27 10:05:00,162.63,162.63,162.49,162.55,8682.0,138.9203,138.9203,138.8007,138.8519,8682.0
2016-12-27 10:10:00,162.51,162.68,162.51,162.56,4925.0,138.8178,138.963,138.8178,138.8605,4925.0
2016-12-27 10:15:00,162.6,162.64,162.55,162.62,4223.0,138.8946,138.9288,138.8519,138.9117,4223.0
2016-12-27 10:20:00,162.6,162.72,162.59,162.68,10216.0,138.8946,138.9971,138.8861,138.963,10216.0
2016-12-27 10:25:00,162.67,162.67,162.42,162.45,8226.0,138.9544,138.9544,138.7409,138.7665,8226.0
2016-12-27 10:30:00,162.45,162.49,162.4,162.4,9251.0,138.7665,138.8007,138.7238,138.7238,9251.0
2016-12-27 10:35:00,162.43,162.44,162.35,162.42,5580.0,138.7494,138.758,138.6811,138.7409,5580.0
2016-12-27 10:40:00,162.42,162.42,162.36,162.41,5390.0,138.7409,138.7409,138.6896,138.7323,5390.0
2016-12-27 10:45:00,162.39,162.43,162.37,162.37,6036.0,138.7153,138.7494,138.6982,138.6982,6036.0
2016-12-27 10:50:00,162.37,162.52,162.37,162.49,6759.0,138.6982,138.8263,138.6982,138.8007,6759.0
2016-12-27 10:55:00,162.49,162.59,162.45,162.56,10203.0,138.8007,138.8861,138.7665,138.8605,10203.0
2016-12-27 11:00:00,162.58,162.64,162.56,162.6,7190.0,138.8776,138.9288,138.8605,138.8946,7190.0
2016-12-27 11:05:00,162.58,162.69,162.52,162.59,9417.0,138.8776,138.9715,138.8263,138.8861,9417.0
2016-12-27 11:10:00,162.61,162.68,162.46,162.46,11930.0,138.9032,138.963,138.7751,138.7751,11930.0
2016-12-27 11:15:00,162.49,162.53,162.39,162.39,8729.0,138.8007,138.8348,138.7153,138.7153,8729.0
2016-12-27 11:20:00,162.39,162.46,162.39,162.44,7156.0,138.7153,138.7751,138.7153,138.758,7156.0
2016-12-27 11:25:00,162.44,162.53,162.42,162.53,5605.0,138.758,138.8348,138.7409,138.8348,5605.0
2016-12-27 11:30:00,162.55,162.59,162.45,162.53,6010.0,138.8519,138.8861,138.7665,138.8348,6010.0
2016-12-27 11:35:00,162.5,162.62,162.5,162.52,5934.0,138.8092,138.9117,138.8092,138.8263,5934.0
2016-12-27 11:40:00,162.5,162.58,162.5,162.53,5091.0,138.8092,138.8776,138.8092,138.8348,5091.0
2016-12-27 11:45:00,162.53,162.53,162.38,162.43,3606.0,138.8348,138.8348,138.7067,138.7494,3606.0
2016-12-27 11:50:00,162.4,162.46,162.37,162.38,7176.0,138.7238,138.7751,138.6982,138.7067,7176.0
2016-12-27 11:55:00,162.38,162.38,162.24,162.24,9392.0,138.7067,138.7067,138.5871,138.5871,9392.0
2016-12-27 12:00:00,162.26,162.33,162.22,162.29,9162.0,138.6042,138.664,138.57,138.6298,9162.0
2016-12-27 12:05:00,162.29,162.34,162.2,162.34,4666.0,138.6298,138.6725,138.553,138.6725,4666.0
2016-12-27 12:10:00,162.33,162.39,162.28,162.3,7083.0,138.664,138.7153,138.6213,138.6384,7083.0
2016-12-27 12:15:00,162.33,162.36,162.3,162.33,2897.0,138.664,138.6896,138.6384,138.664,2897.0
2016-12-27 12:20:00,162.33,162.43,162.32,162.37,22165.0,138.664,138.7494,138.6555,138.6982,22165.0
2016-12-27 12:25:00,162.36,162.43,162.24,162.25,14045.0,138.6896,138.7494,138.5871,138.5957,14045.0
2016-12-27 12:30:00,162.28,162.47,162.28,162.46,4331.0,138.6213,138.7836,138.6213,138.7751,4331.0
2016-12-27 12:35:00,162.43,162.5,162.37,162.38,7942.0,138.7494,138.8092,138.6982,138.7067,7942.0
2016-12-27 12:40:00,162.39,162.49,162.38,162.46,3088.0,138.7153,138.8007,138.7067,138.7751,3088.0
2016-12-27 12:45:00,162.46,162.54,162.46,162.5,9829.0,138.7751,138.8434,138.7751,138.8092,9829.0
2016-12-27 12:50:00,162.48,162.48,162.44,162.44,2805.0,138.7921,138.7921,138.758,138.758,2805.0
2016-12-27 12:55:00,162.45,162.61,162.45,162.55,3100.0,138.7665,138.9032,138.7665,138.8519,3100.0
2016-12-27 13:00:00,162.54,162.58,162.54,162.57,5400.0,138.8434,138.8776,138.8434,138.869,5400.0
2016-12-27 13:05:00,162.54,162.54,162.36,162.36,3926.0,138.8434,138.8434,138.6896,138.6896,3926.0
2016-12-27 13:10:00,162.38,162.38,162.24,162.29,8748.0,138.7067,138.7067,138.5871,138.6298,8748.0
2016-12-27 13:15:00,162.27,162.28,162.19,162.22,3391.0,138.6128,138.6213,138.5444,138.57,3391.0
2016-12-27 13:20:00,162.22,162.3,162.21,162.29,7963.0,138.57,138.6384,138.5615,138.6298,7963.0
2016-12-27 13:25:00,162.28,162.32,162.2,162.2,6589.0,138.6213,138.6555,138.553,138.553,6589.0
2016-12-27 13:30:00,162.21,162.36,162.2,162.3,7333.0,138.5615,138.6896,138.553,138.6384,7333.0
2016-12-27 13:35:00,162.3,162.31,162.25,162.26,6697.0,138.6384,138.6469,138.5957,138.6042,6697.0
2016-12-27 13:40:00,162.28,162.29,162.14,162.2,9500.0,138.6213,138.6298,138.5017,138.553,9500.0
2016-12-27 13:45:00,162.21,162.29,162.18,162.23,7721.0,138.5615,138.6298,138.5359,138.5786,7721.0
2016-12-27 13:50:00,162.2,162.23,162.1,162.1,5658.0,138.553,138.5786,138.4675,138.4675,5658.0
2016-12-27 13:55:00,162.11,162.17,162.09,162.14,7513.0,138.4761,138.5273,138.459,138.5017,7513.0
2016-12-27 14:00:00,162.16,162.22,162.16,162.21,7351.0,138.5188,138.57,138.5188,138.5615,7351.0
2016-12-27 14:05:00,162.19,162.25,162.18,162.23,7453.0,138.5444,138.5957,138.5359,138.5786,7453.0
2016-12-27 14:10:00,162.25,162.28,162.24,162.28,9366.0,138.5957,138.6213,138.5871,138.6213,9366.0
2016-12-27 14:15:00,162.25,162.36,162.25,162.35,6926.0,138.5957,138.6896,138.5957,138.6811,6926.0
2016-12-27 14:20:00,162.34,162.42,162.34,162.39,7442.0,138.6725,138.7409,138.6725,138.7153,7442.0
2016-12-27 14:25:00,162.38,162.47,162.38,162.42,6861.0,138.7067,138.7836,138.7067,138.7409,6861.0
2016-12-27 14:30:00,162.42,162.46,162.31,162.31,8713.0,138.7409,138.7751,138.6469,138.6469,8713.0
2016-12-27 14:35:00,162.33,162.36,162.29,162.36,5714.0,138.664,138.6896,138.6298,138.6896,5714.0
2016-12-27 14:40:00,162.33,162.43,162.33,162.39,5071.0,138.664,138.7494,138.664,138.7153,5071.0
2016-12-27 14:45:00,162.41,162.46,162.39,162.45,5258.0,138.7323,138.7751,138.7153,138.7665,5258.0
2016-12-27 14:50:00,162.44,162.44,162.33,162.34,10008.0,138.758,138.758,138.664,138.6725,10008.0
2016-12-27 14:55:00,162.31,162.37,162.29,162.29,5649.0,138.6469,138.6982,138.6298,138.6298,5649.0
2016-12-27 15:00:00,162.29,162.36,162.27,162.35,9054.0,138.6298,138.6896,138.6128,138.6811,9054.0
2016-12-27 15:05:00,162.33,162.38,162.28,162.28,11888.0,138.664,138.7067,138.6213,138.6213,11888.0
2016-12-27 15:10:00,162.3,162.31,162.24,162.28,9037.0,138.6384,138.6469,138.5871,138.6213,9037.0
2016-12-27 15:15:00,162.29,162.34,162.26,162.34,7409.0,138.6298,138.6725,138.6042,138.6725,7409.0
2016-12-27 15:20:00,162.33,162.42,162.33,162.41,8921.0,138.664,138.7409,138.664,138.7323,8921.0
2016-12-27 15:25:00,162.42,162.42,162.36,162.38,10640.0,138.7409,138.7409,138.6896,138.7067,10640.0
2016-12-27 15:30:00,162.39,162.42,162.31,162.35,11826.0,138.7153,138.7409,138.6469,138.6811,11826.0
2016-12-27 15:35:00,162.36,162.36,162.27,162.32,11958.0,138.6896,138.6896,138.6128,138.6555,11958.0
2016-12-27 15:40:00,162.31,162.37,162.31,162.36,12577.0,138.6469,138.6982,138.6469,138.6896,12577.0
2016-12-27 15:45:00,162.36,162.39,162.04,162.04,18782.0,138.6896,138.7153,138.4163,138.4163,18782.0
2016-12-27 15:50:00,162.03,162.16,161.98,162.14,33315.0,138.4077,138.5188,138.365,138.5017,33315.0
2016-12-27 15:55:00,162.14,162.16,162.02,162.05,63702.0,138.5017,138.5188,138.3992,138.4248,63702.0
2016-12-28 09:30:00,162.02,162.85,162.02,162.67,31567.0,138.3992,139.1082,138.3992,138.9544,31567.0
2016-12-28 09:35:00,162.68,162.68,162.1,162.18,9049.0,138.963,138.963,138.4675,138.5359,9049.0
2016-12-28 09:40:00,162.18,162.2,161.76,161.82,24837.0,138.5359,138.553,138.1771,138.2284,24837.0
2016-12-28 09:45:00,161.81,161.87,161.67,161.73,13099.0,138.2198,138.2711,138.1002,138.1515,13099.0
2016-12-28 09:50:00,161.68,161.92,161.65,161.72,28590.0,138.1088,138.3138,138.0831,138.1429,28590.0
2016-12-28 09:55:00,161.72,161.72,161.43,161.5,17171.0,138.1429,138.1429,137.8952,137.955,17171.0
2016-12-28 10:00:00,161.43,161.54,161.39,161.48,20127.0,137.8952,137.9892,137.861,137.9379,20127.0
2016-12-28 10:05:00,161.47,161.5,161.36,161.47,13456.0,137.9294,137.955,137.8354,137.9294,13456.0
2016-12-28 10:10:00,161.5,161.55,161.33,161.55,5900.0,137.955,137.9977,137.8098,137.9977,5900.0
2016-12-28 10:15:00,161.59,161.67,161.45,161.45,7600.0,138.0319,138.1002,137.9123,137.9123,7600.0
2016-12-28 10:20:00,161.44,161.55,161.19,161.19,10699.0,137.9038,137.9977,137.6902,137.6902,10699.0
2016-12-28 10:25:00,161.18,161.3,161.11,161.17,20251.0,137.6817,137.7842,137.6219,137.6731,20251.0
2016-12-28 10:30:00,161.15,161.35,161.1,161.12,10083.0,137.656,137.8269,137.6133,137.6304,10083.0
2016-12-28 10:35:00,161.12,161.33,161.12,161.33,5391.0,137.6304,137.8098,137.6304,137.8098,5391.0
2016-12-28 10:40:00,161.36,161.54,161.33,161.33,5542.0,137.8354,137.9892,137.8098,137.8098,5542.0
2016-12-28 10:45:00,161.29,161.47,161.26,161.46,6715.0,137.7756,137.9294,137.75,137.9208,6715.0
2016-12-28 10:50:00,161.46,161.49,161.4,161.49,4021.0,137.9208,137.9465,137.8696,137.9465,4021.0
2016-12-28 10:55:00,161.51,161.59,161.44,161.47,8785.0,137.9636,138.0319,137.9038,137.9294,8785.0
2016-12-28 11:00:00,161.44,161.51,161.4,161.43,17090.0,137.9038,137.9636,137.8696,137.8952,17090.0
2016-12-28 11:05:00,161.46,161.48,161.29,161.34,10921.0,137.9208,137.9379,137.7756,137.8183,10921.0
2016-12-28 11:10:00,161.34,161.43,161.33,161.4,7990.0,137.8183,137.8952,137.8098,137.8696,7990.0
2016-12-28 11:15:00,161.38,161.38,161.32,161.34,9299.0,137.8525,137.8525,137.8013,137.8183,9299.0
2016-12-28 11:20:00,161.36,161.49,161.33,161.33,10297.0,137.8354,137.9465,137.8098,137.8098,10297.0
2016-12-28 11:25:00,161.35,161.4,161.32,161.4,13530.0,137.8269,137.8696,137.8013,137.8696,13530.0
2016-12-28 11:30:00,161.38,161.41,161.36,161.37,6774.0,137.8525,137.8781,137.8354,137.844,6774.0
2016-12-28 11:35:00,161.41,161.41,161.35,161.4,7394.0,137.8781,137.8781,137.8269,137.8696,7394.0
2016-12-28 11:40:00,161.41,161.48,161.41,161.46,8001.0,137.8781,137.9379,137.8781,137.9208,8001.0
2016-12-28 11:45:00,161.45,161.54,161.45,161.48,5640.0,137.9123,137.9892,137.9123,137.9379,5640.0
2016-12-28 11:50:00,161.47,161.49,161.4,161.4,5313.0,137.9294,137.9465,137.8696,137.8696,5313.0
2016-12-28 11:55:00,161.4,161.4,161.28,161.29,11309.0,137.8696,137.8696,137.7671,137.7756,11309.0
2016-12-28 12:00:00,161.28,161.28,160.97,161.03,11385.0,137.7671,137.7671,137.5023,137.5535,11385.0
2016-12-28 12:05:00,161.0,161.04,160.96,160.98,5278.0,137.5279,137.5621,137.4937,137.5108,5278.0
2016-12-28 12:10:00,160.99,161.02,160.91,160.91,8352.0,137.5194,137.545,137.451,137.451,8352.0
2016-12-28 12:15:00,160.94,161.02,160.91,161.01,7085.0,137.4767,137.545,137.451,137.5364,7085.0
2016-12-28 12:20:00,161.0,161.04,160.9,160.97,17655.0,137.5279,137.5621,137.4425,137.5023,17655.0
2016-12-28 12:25:00,160.96,161.22,160.95,161.07,17746.0,137.4937,137.7158,137.4852,137.5877,17746.0
2016-12-28 12:30:00,161.06,161.06,160.9,160.9,15492.0,137.5792,137.5792,137.4425,137.4425,15492.0
2016-12-28 12:35:00,160.87,160.87,160.79,160.81,9005.0,137.4169,137.4169,137.3485,137.3656,9005.0
2016-12-28 12:40:00,160.84,160.84,160.72,160.8,9853.0,137.3912,137.3912,137.2887,137.3571,9853.0
2016-12-28 12:45:00,160.79,160.91,160.74,160.77,6717.0,137.3485,137.451,137.3058,137.3314,6717.0
2016-12-28 12:50:00,160.77,160.89,160.75,160.87,6491.0,137.3314,137.4339,137.3144,137.4169,6491.0
2016-12-28 12:55:00,160.82,160.84,160.76,160.81,5337.0,137.3741,137.3912,137.3229,137.3656,5337.0
2016-12-28 13:00:00,160.82,160.94,160.77,160.89,11832.0,137.3741,137.4767,137.3314,137.4339,11832.0
2016-12-28 13:05:00,160.86,160.87,160.81,160.86,4503.0,137.4083,137.4169,137.3656,137.4083,4503.0
2016-12-28 13:10:00,160.87,160.93,160.85,160.93,5297.0,137.4169,137.4681,137.3998,137.4681,5297.0
2016-12-28 13:15:00,160.95,161.0,160.94,160.95,5971.0,137.4852,137.5279,137.4767,137.4852,5971.0
2016-12-28 13:20:00,160.95,160.95,160.9,160.94,5109.0,137.4852,137.4852,137.4425,137.4767,5109.0
2016-12-28 13:25:00,160.93,160.95,160.83,160.84,4100.0,137.4681,137.4852,137.3827,137.3912,4100.0
2016-12-28 13:30:00,160.86,160.92,160.86,160.89,8952.0,137.4083,137.4596,137.4083,137.4339,8952.0
2016-12-28 13:35:00,160.87,160.88,160.83,160.83,4103.0,137.4169,137.4254,137.3827,137.3827,4103.0
2016-12-28 13:40:00,160.87,160.87,160.68,160.72,7035.0,137.4169,137.4169,137.2546,137.2887,7035.0
2016-12-28 13:45:00,160.7,160.72,160.63,160.64,3980.0,137.2716,137.2887,137.2118,137.2204,3980.0
2016-12-28 13:50:00,160.67,160.75,160.58,160.58,6000.0,137.246,137.3144,137.1691,137.1691,6000.0
2016-12-28 13:55:00,160.59,160.69,160.55,160.66,11064.0,137.1777,137.2631,137.1435,137.2375,11064.0
2016-12-28 14:00:00,160.66,160.78,160.6,160.75,25379.0,137.2375,137.34,137.1862,137.3144,25379.0
2016-12-28 14:05:00,160.74,161.03,160.73,161.03,14590.0,137.3058,137.5535,137.2973,137.5535,14590.0
2016-12-28 14:10:00,161.04,161.05,160.88,160.98,12046.0,137.5621,137.5706,137.4254,137.5108,12046.0
2016-12-28 14:15:00,160.97,160.98,160.79,160.86,10122.0,137.5023,137.5108,137.3485,137.4083,10122.0
2016-12-28 14:20:00,160.84,160.95,160.84,160.94,6072.0,137.3912,137.4852,137.3912,137.4767,6072.0
2016-12-28 14:25:00,160.97,161.0,160.94,160.96,6652.0,137.5023,137.5279,137.4767,137.4937,6652.0
2016-12-28 14:30:00,160.94,160.99,160.92,160.94,2979.0,137.4767,137.5194,137.4596,137.4767,2979.0
2016-12-28 14:35:00,160.94,161.04,160.85,161.03,7251.0,137.4767,137.5621,137.3998,137.5535,7251.0
2016-12-28 14:40:00,161.04,161.07,161.02,161.07,4855.0,137.5621,137.5877,137.545,137.5877,4855.0
2016-12-28 14:45:00,161.07,161.2,161.05,161.14,7209.0,137.5877,137.6987,137.5706,137.6475,7209.0
2016-12-28 14:50:00,161.12,161.14,161.04,161.13,8271.0,137.6304,137.6475,137.5621,137.639,8271.0
2016-12-28 14:55:00,161.15,161.17,161.04,161.06,9943.0,137.656,137.6731,137.5621,137.5792,9943.0
2016-12-28 15:00:00,161.04,161.19,161.03,161.18,19329.0,137.5621,137.6902,137.5535,137.6817,19329.0
2016-12-28 15:05:00,161.14,161.26,161.14,161.21,6568.0,137.6475,137.75,137.6475,137.7073,6568.0
2016-12-28 15:10:00,161.19,161.2,161.12,161.13,13446.0,137.6902,137.6987,137.6304,137.639,13446.0
2016-12-28 15:15:00,161.15,161.27,161.14,161.24,11109.0,137.656,137.7585,137.6475,137.7329,11109.0
2016-12-28 15:20:00,161.25,161.28,161.22,161.28,12660.0,137.7415,137.7671,137.7158,137.7671,12660.0
2016-12-28 15:25:00,161.29,161.3,161.14,161.14,7786.0,137.7756,137.7842,137.6475,137.6475,7786.0
2016-12-28 15:30:00,161.14,161.18,161.08,161.16,7135.0,137.6475,137.6817,137.5962,137.6646,7135.0
2016-12-28 15:35:00,161.18,161.18,161.09,161.15,10641.0,137.6817,137.6817,137.6048,137.656,10641.0
2016-12-28 15:40:00,161.13,161.13,161.06,161.09,14862.0,137.639,137.639,137.5792,137.6048,14862.0
2016-12-28 15:45:00,161.08,161.13,160.97,161.0,14569.0,137.5962,137.639,137.5023,137.5279,14569.0
2016-12-28 15:50:00,160.99,161.05,160.93,160.98,31006.0,137.5194,137.5706,137.4681,137.5108,31006.0
2016-12-28 15:55:00,161.0,161.11,160.92,161.01,56322.0,137.5279,137.6219,137.4596,137.5364,56322.0
2016-12-29 09:30:00,160.65,161.18,160.64,161.04,23972.0,137.2289,137.6817,137.2204,137.5621,23972.0
2016-12-29 09:35:00,161.07,161.35,161.05,161.35,14495.0,137.5877,137.8269,137.5706,137.8269,14495.0
2016-12-29 09:40:00,161.35,161.38,161.12,161.12,3115.0,137.8269,137.8525,137.6304,137.6304,3115.0
2016-12-29 09:45:00,161.12,161.32,161.08,161.1,10413.0,137.6304,137.8013,137.5962,137.6133,10413.0
2016-12-29 09:50:00,161.1,161.31,161.01,161.28,4203.0,137.6133,137.7927,137.5364,137.7671,4203.0
2016-12-29 09:55:00,161.23,161.34,161.19,161.33,4350.0,137.7244,137.8183,137.6902,137.8098,4350.0
2016-12-29 10:00:00,161.29,161.4,161.22,161.28,6979.0,137.7756,137.8696,137.7158,137.7671,6979.0
2016-12-29 10:05:00,161.23,161.26,161.05,161.19,2844.0,137.7244,137.75,137.5706,137.6902,2844.0
2016-12-29 10:10:00,161.2,161.36,161.13,161.35,11983.0,137.6987,137.8354,137.639,137.8269,11983.0
2016-12-29 10:15:00,161.35,161.44,161.15,161.2,18740.0,137.8269,137.9038,137.656,137.6987,18740.0
2016-12-29 10:20:00,161.23,161.34,161.16,161.28,3757.0,137.7244,137.8183,137.6646,137.7671,3757.0
2016-12-29 10:25:00,161.28,161.28,161.03,161.08,7452.0,137.7671,137.7671,137.5535,137.5962,7452.0
2016-12-29 10:30:00,161.05,161.11,161.03,161.03,2111.0,137.5706,137.6219,137.5535,137.5535,2111.0
2016-12-29 10:35:00,161.03,161.08,160.92,160.97,7665.0,137.5535,137.5962,137.4596,137.5023,7665.0
2016-12-29 10:40:00,161.0,161.01,160.92,160.95,6662.0,137.5279,137.5364,137.4596,137.4852,6662.0
2016-12-29 10:45:00,160.92,161.03,160.86,160.97,8440.0,137.4596,137.5535,137.4083,137.5023,8440.0
2016-12-29 10:50:00,160.95,161.13,160.9,161.13,5479.0,137.4852,137.639,137.4425,137.639,5479.0
2016-12-29 10:55:00,161.14,161.16,161.07,161.1,4800.0,137.6475,137.6646,137.5877,137.6133,4800.0
2016-12-29 11:00:00,161.06,161.1,160.72,160.9,13315.0,137.5792,137.6133,137.2887,137.4425,13315.0
2016-12-29 11:05:00,160.8,160.88,160.73,160.87,3467.0,137.3571,137.4254,137.2973,137.4169,3467.0
2016-12-29 11:10:00,160.85,160.99,160.8,160.93,4019.0,137.3998,137.5194,137.3571,137.4681,4019.0
2016-12-29 11:15:00,160.93,160.93,160.76,160.83,5809.0,137.4681,137.4681,137.3229,137.3827,5809.0
2016-12-29 11:20:00,160.88,160.99,160.83,160.91,2200.0,137.4254,137.5194,137.3827,137.451,2200.0
2016-12-29 11:25:00,160.97,160.97,160.86,160.9,2300.0,137.5023,137.5023,137.4083,137.4425,2300.0
2016-12-29 11:30:00,160.87,161.04,160.83,161.04,12115.0,137.4169,137.5621,137.3827,137.5621,12115.0
2016-12-29 11:35:00,161.09,161.18,160.99,161.0,4840.0,137.6048,137.6817,137.5194,137.5279,4840.0
2016-12-29 11:40:00,161.0,161.12,161.0,161.12,2000.0,137.5279,137.6304,137.5279,137.6304,2000.0
2016-12-29 11:45:00,161.07,161.18,161.07,161.18,3250.0,137.5877,137.6817,137.5877,137.6817,3250.0
2016-12-29 11:50:00,161.13,161.2,161.1,161.16,3612.0,137.639,137.6987,137.6133,137.6646,3612.0
2016-12-29 11:55:00,161.17,161.21,161.08,161.14,5877.0,137.6731,137.7073,137.5962,137.6475,5877.0
2016-12-29 12:00:00,161.15,161.17,161.1,161.15,4966.0,137.656,137.6731,137.6133,137.656,4966.0
2016-12-29 12:05:00,161.11,161.15,161.03,161.05,3948.0,137.6219,137.656,137.5535,137.5706,3948.0
2016-12-29 12:10:00,161.07,161.07,160.97,161.05,19622.0,137.5877,137.5877,137.5023,137.5706,19622.0
2016-12-29 12:15:00,161.05,161.16,161.0,161.12,4700.0,137.5706,137.6646,137.5279,137.6304,4700.0
2016-12-29 12:20:00,161.12,161.25,161.08,161.17,4462.0,137.6304,137.7415,137.5962,137.6731,4462.0
2016-12-29 12:25:00,161.18,161.34,161.18,161.33,4904.0,137.6817,137.8183,137.6817,137.8098,4904.0
2016-12-29 12:30:00,161.35,161.35,161.23,161.26,3180.0,137.8269,137.8269,137.7244,137.75,3180.0
2016-12-29 12:35:00,161.26,161.26,161.15,161.19,5075.0,137.75,137.75,137.656,137.6902,5075.0
2016-12-29 12:40:00,161.2,161.21,161.1,161.13,3146.0,137.6987,137.7073,137.6133,137.639,3146.0
2016-12-29 12:45:00,161.1,161.18,161.1,161.18,3907.0,137.6133,137.6817,137.6133,137.6817,3907.0
2016-12-29 12:50:00,161.11,161.17,161.11,161.16,1528.0,137.6219,137.6731,137.6219,137.6646,1528.0
2016-12-29 12:55:00,161.11,161.17,161.09,161.1,2736.0,137.6219,137.6731,137.6048,137.6133,2736.0
2016-12-29 13:00:00,161.12,161.12,161.03,161.06,3130.0,137.6304,137.6304,137.5535,137.5792,3130.0
2016-12-29 13:05:00,161.07,161.1,161.04,161.1,3838.0,137.5877,137.6133,137.5621,137.6133,3838.0
2016-12-29 13:10:00,161.09,161.14,161.06,161.1,7653.0,137.6048,137.6475,137.5792,137.6133,7653.0
2016-12-29 13:15:00,161.13,161.14,161.08,161.08,2800.0,137.639,137.6475,137.5962,137.5962,2800.0
2016-12-29 13:20:00,161.09,161.12,161.05,161.07,3795.0,137.6048,137.6304,137.5706,137.5877,3795.0
2016-12-29 13:25:00,161.07,161.07,161.02,161.03,2305.0,137.5877,137.5877,137.545,137.5535,2305.0
2016-12-29 13:30:00,161.02,161.03,160.95,160.99,6129.0,137.545,137.5535,137.4852,137.5194,6129.0
2016-12-29 13:35:00,160.92,160.99,160.88,160.98,4507.0,137.4596,137.5194,137.4254,137.5108,4507.0
2016-12-29 13:40:00,160.99,161.0,160.9,160.97,7804.0,137.5194,137.5279,137.4425,137.5023,7804.0
2016-12-29 13:45:00,160.99,160.99,160.92,160.95,3467.0,137.5194,137.5194,137.4596,137.4852,3467.0
2016-12-29 13:50:00,160.92,161.13,160.89,161.09,5873.0,137.4596,137.639,137.4339,137.6048,5873.0
2016-12-29 13:55:00,161.09,161.09,161.0,161.04,5510.0,137.6048,137.6048,137.5279,137.5621,5510.0
2016-12-29 14:00:00,161.04,161.15,161.04,161.1,12201.0,137.5621,137.656,137.5621,137.6133,12201.0
2016-12-29 14:05:00,161.13,161.15,161.08,161.11,6104.0,137.639,137.656,137.5962,137.6219,6104.0
2016-12-29 14:10:00,161.16,161.17,161.07,161.07,7729.0,137.6646,137.6731,137.5877,137.5877,7729.0
2016-12-29 14:15:00,161.07,161.1,161.01,161.06,6145.0,137.5877,137.6133,137.5364,137.5792,6145.0
2016-12-29 14:20:00,161.08,161.14,161.07,161.08,8351.0,137.5962,137.6475,137.5877,137.5962,8351.0
2016-12-29 14:25:00,161.07,161.12,161.02,161.08,4631.0,137.5877,137.6304,137.545,137.5962,4631.0
2016-12-29 14:30:00,161.1,161.13,160.98,161.0,4874.0,137.6133,137.639,137.5108,137.5279,4874.0
2016-12-29 14:35:00,160.98,161.08,160.96,161.06,4050.0,137.5108,137.5962,137.4937,137.5792,4050.0
2016-12-29 14:40:00,161.06,161.12,161.01,161.12,7814.0,137.5792,137.6304,137.5364,137.6304,7814.0
2016-12-29 14:45:00,161.09,161.14,161.06,161.07,7224.0,137.6048,137.6475,137.5792,137.5877,7224.0
2016-12-29 14:50:00,161.1,161.13,161.05,161.12,8212.0,137.6133,137.639,137.5706,137.6304,8212.0
2016-12-29 14:55:00,161.13,161.2,161.11,161.17,6590.0,137.639,137.6987,137.6219,137.6731,6590.0
2016-12-29 15:00:00,161.18,161.37,161.17,161.3,9460.0,137.6817,137.844,137.6731,137.7842,9460.0
2016-12-29 15:05:00,161.28,161.3,161.18,161.23,5006.0,137.7671,137.7842,137.6817,137.7244,5006.0
2016-12-29 15:10:00,161.25,161.31,161.19,161.31,6439.0,137.7415,137.7927,137.6902,137.7927,6439.0
2016-12-29 15:15:00,161.31,161.34,161.27,161.31,12512.0,137.7927,137.8183,137.7585,137.7927,12512.0
2016-12-29 15:20:00,161.32,161.32,161.26,161.28,4126.0,137.8013,137.8013,137.75,137.7671,4126.0
2016-12-29 15:25:00,161.29,161.32,161.22,161.29,7814.0,137.7756,137.8013,137.7158,137.7756,7814.0
2016-12-29 15:30:00,161.32,161.32,161.18,161.18,7753.0,137.8013,137.8013,137.6817,137.6817,7753.0
2016-12-29 15:35:00,161.2,161.22,161.04,161.1,6499.0,137.6987,137.7158,137.5621,137.6133,6499.0
2016-12-29 15:40:00,161.07,161.13,161.04,161.06,12093.0,137.5877,137.639,137.5621,137.5792,12093.0
2016-12-29 15:45:00,161.02,161.07,160.99,161.04,13574.0,137.545,137.5877,137.5194,137.5621,13574.0
2016-12-29 15:50:00,161.03,161.11,161.0,161.03,10397.0,137.5535,137.6219,137.5279,137.5535,10397.0
2016-12-29 15:55:00,161.05,161.15,161.05,161.13,27979.0,137.5706,137.656,137.5706,137.639,27979.0
2016-12-30 09:30:00,160.89,160.99,160.53,160.66,45562.0,137.4339,137.5194,137.1264,137.2375,45562.0
2016-12-30 09:35:00,160.67,160.91,160.54,160.6,6220.0,137.246,137.451,137.135,137.1862,6220.0
2016-12-30 09:40:00,160.55,160.85,160.54,160.65,9656.0,137.1435,137.3998,137.135,137.2289,9656.0
2016-12-30 09:45:00,160.69,160.89,160.56,160.81,12900.0,137.2631,137.4339,137.1521,137.3656,12900.0
2016-12-30 09:50:00,160.75,160.91,160.71,160.78,5882.0,137.3144,137.451,137.2802,137.34,5882.0
2016-12-30 09:55:00,160.78,160.81,160.53,160.61,11342.0,137.34,137.3656,137.1264,137.1948,11342.0
2016-12-30 10:00:00,160.59,160.76,160.42,160.46,17868.0,137.1777,137.3229,137.0325,137.0666,17868.0
2016-12-30 10:05:00,160.53,160.61,160.44,160.5,6043.0,137.1264,137.1948,137.0495,137.1008,6043.0
2016-12-30 10:10:00,160.5,160.54,160.17,160.3,5562.0,137.1008,137.135,136.8189,136.93,5562.0
2016-12-30 10:15:00,160.28,160.37,160.15,160.17,5801.0,136.9129,136.9898,136.8018,136.8189,5801.0
2016-12-30 10:20:00,160.24,160.26,159.95,160.0,25000.0,136.8787,136.8958,136.631,136.6737,25000.0
2016-12-30 10:25:00,160.0,160.32,159.96,160.21,13348.0,136.6737,136.947,136.6395,136.8531,13348.0
2016-12-30 10:30:00,160.18,160.52,160.16,160.41,10963.0,136.8275,137.1179,136.8104,137.0239,10963.0
2016-12-30 10:35:00,160.41,160.41,160.12,160.2,5713.0,137.0239,137.0239,136.7762,136.8445,5713.0
2016-12-30 10:40:00,160.18,160.19,160.0,160.0,3922.0,136.8275,136.836,136.6737,136.6737,3922.0
2016-12-30 10:45:00,160.06,160.18,160.02,160.1,4006.0,136.7249,136.8275,136.6908,136.7591,4006.0
2016-12-30 10:50:00,160.06,160.11,160.02,160.11,4599.0,136.7249,136.7677,136.6908,136.7677,4599.0
2016-12-30 10:55:00,160.15,160.27,160.14,160.27,3300.0,136.8018,136.9043,136.7933,136.9043,3300.0
2016-12-30 11:00:00,160.33,160.37,160.2,160.26,4685.0,136.9556,136.9898,136.8445,136.8958,4685.0
2016-12-30 11:05:00,160.25,160.26,160.06,160.09,6003.0,136.8872,136.8958,136.7249,136.7506,6003.0
2016-12-30 11:10:00,160.15,160.32,160.11,160.22,21551.0,136.8018,136.947,136.7677,136.8616,21551.0
2016-12-30 11:15:00,160.31,160.31,160.2,160.3,4097.0,136.9385,136.9385,136.8445,136.93,4097.0
2016-12-30 11:20:00,160.27,160.38,160.27,160.36,5305.0,136.9043,136.9983,136.9043,136.9812,5305.0
2016-12-30 11:25:00,160.39,160.5,160.3,160.35,8682.0,137.0068,137.1008,136.93,136.9727,8682.0
2016-12-30 11:30:00,160.36,160.44,160.33,160.44,6543.0,136.9812,137.0495,136.9556,137.0495,6543.0
2016-12-30 11:35:00,160.41,160.44,160.36,160.44,4142.0,137.0239,137.0495,136.9812,137.0495,4142.0
2016-12-30 11:40:00,160.48,160.64,160.46,160.64,9355.0,137.0837,137.2204,137.0666,137.2204,9355.0
2016-12-30 11:45:00,160.64,160.66,160.58,160.62,5233.0,137.2204,137.2375,137.1691,137.2033,5233.0
2016-12-30 11:50:00,160.6,160.63,160.52,160.58,4947.0,137.1862,137.2118,137.1179,137.1691,4947.0
2016-12-30 11:55:00,160.58,160.58,160.49,160.49,3706.0,137.1691,137.1691,137.0923,137.0923,3706.0
2016-12-30 12:00:00,160.5,160.52,160.4,160.48,5310.0,137.1008,137.1179,137.0154,137.0837,5310.0
2016-12-30 12:05:00,160.42,160.43,160.3,160.33,5744.0,137.0325,137.041,136.93,136.9556,5744.0
2016-12-30 12:10:00,160.39,160.55,160.39,160.55,4826.0,137.0068,137.1435,137.0068,137.1435,4826.0
2016-12-30 12:15:00,160.51,160.63,160.47,160.6,5207.0,137.1093,137.2118,137.0752,137.1862,5207.0
2016-12-30 12:20:00,160.61,160.72,160.61,160.66,3309.0,137.1948,137.2887,137.1948,137.2375,3309.0
2016-12-30 12:25:00,160.65,160.65,160.54,160.55,7400.0,137.2289,137.2289,137.135,137.1435,7400.0
2016-12-30 12:30:00,160.59,160.59,160.43,160.44,5705.0,137.1777,137.1777,137.041,137.0495,5705.0
2016-12-30 12:35:00,160.43,160.47,160.35,160.36,4547.0,137.041,137.0752,136.9727,136.9812,4547.0
2016-12-30 12:40:00,160.36,160.41,160.21,160.25,5346.0,136.9812,137.0239,136.8531,136.8872,5346.0
2016-12-30 12:45:00,160.2,160.22,160.06,160.07,6571.0,136.8445,136.8616,136.7249,136.7335,6571.0
2016-12-30 12:50:00,160.15,160.15,160.0,160.09,10390.0,136.8018,136.8018,136.6737,136.7506,10390.0
2016-12-30 12:55:00,160.12,160.17,160.06,160.17,5559.0,136.7762,136.8189,136.7249,136.8189,5559.0
2016-12-30 13:00:00,160.19,160.2,160.07,160.17,7525.0,136.836,136.8445,136.7335,136.8189,7525.0
2016-12-30 13:05:00,160.17,160.18,160.08,160.09,3190.0,136.8189,136.8275,136.742,136.7506,3190.0
2016-12-30 13:10:00,160.11,160.32,160.05,160.19,26149.0,136.7677,136.947,136.7164,136.836,26149.0
2016-12-30 13:15:00,160.24,160.38,160.19,160.25,6122.0,136.8787,136.9983,136.836,136.8872,6122.0
2016-12-30 13:20:00,160.28,160.35,160.25,160.3,5610.0,136.9129,136.9727,136.8872,136.93,5610.0
2016-12-30 13:25:00,160.36,160.36,160.19,160.24,2414.0,136.9812,136.9812,136.836,136.8787,2414.0
2016-12-30 13:30:00,160.24,160.24,160.1,160.16,2901.0,136.8787,136.8787,136.7591,136.8104,2901.0
2016-12-30 13:35:00,160.18,160.25,160.11,160.11,5452.0,136.8275,136.8872,136.7677,136.7677,5452.0
2016-12-30 13:40:00,160.13,160.16,160.0,160.07,6285.0,136.7847,136.8104,136.6737,136.7335,6285.0
2016-12-30 13:45:00,160.06,160.13,160.01,160.07,9393.0,136.7249,136.7847,136.6822,136.7335,9393.0
2016-12-30 13:50:00,160.06,160.16,159.92,160.16,7803.0,136.7249,136.8104,136.6054,136.8104,7803.0
2016-12-30 13:55:00,160.15,160.17,160.08,160.1,6411.0,136.8018,136.8189,136.742,136.7591,6411.0
2016-12-30 14:00:00,160.07,160.13,160.04,160.04,4781.0,136.7335,136.7847,136.7079,136.7079,4781.0
2016-12-30 14:05:00,160.11,160.19,160.05,160.07,6987.0,136.7677,136.836,136.7164,136.7335,6987.0
2016-12-30 14:10:00,160.09,160.09,159.96,160.0,8215.0,136.7506,136.7506,136.6395,136.6737,8215.0
2016-12-30 14:15:00,160.02,160.17,160.0,160.04,8288.0,136.6908,136.8189,136.6737,136.7079,8288.0
2016-12-30 14:20:00,160.02,160.03,159.9,159.92,6460.0,136.6908,136.6993,136.5883,136.6054,6460.0
2016-12-30 14:25:00,159.96,159.99,159.9,159.93,9670.0,136.6395,136.6652,136.5883,136.6139,9670.0
2016-12-30 14:30:00,159.93,160.05,159.84,159.99,7279.0,136.6139,136.7164,136.537,136.6652,7279.0
2016-12-30 14:35:00,159.97,160.13,159.97,160.08,4016.0,136.6481,136.7847,136.6481,136.742,4016.0
2016-12-30 14:40:00,160.06,160.12,159.98,160.11,9263.0,136.7249,136.7762,136.6566,136.7677,9263.0
2016-12-30 14:45:00,160.08,160.11,159.73,159.74,7655.0,136.742,136.7677,136.4431,136.4516,7655.0
2016-12-30 14:50:00,159.72,159.81,159.67,159.74,14574.0,136.4345,136.5114,136.3918,136.4516,14574.0
2016-12-30 14:55:00,159.71,159.93,159.71,159.91,12843.0,136.426,136.6139,136.426,136.5968,12843.0
2016-12-30 15:00:00,159.89,159.89,159.8,159.88,4767.0,136.5797,136.5797,136.5029,136.5712,4767.0
2016-12-30 15:05:00,159.86,159.97,159.86,159.86,5135.0,136.5541,136.6481,136.5541,136.5541,5135.0
2016-12-30 15:10:00,159.86,159.9,159.77,159.81,8669.0,136.5541,136.5883,136.4772,136.5114,8669.0
2016-12-30 15:15:00,159.86,159.95,159.84,159.93,9412.0,136.5541,136.631,136.537,136.6139,9412.0
2016-12-30 15:20:00,159.95,159.95,159.81,159.86,10470.0,136.631,136.631,136.5114,136.5541,10470.0
2016-12-30 15:25:00,159.88,159.97,159.86,159.97,12334.0,136.5712,136.6481,136.5541,136.6481,12334.0
2016-12-30 15:30:00,159.96,160.02,159.87,159.97,16811.0,136.6395,136.6908,136.5626,136.6481,16811.0
2016-12-30 15:35:00,159.92,159.99,159.89,159.92,10597.0,136.6054,136.6652,136.5797,136.6054,10597.0
2016-12-30 15:40:00,159.94,159.97,159.77,159.77,11935.0,136.6224,136.6481,136.4772,136.4772,11935.0
2016-12-30 15:45:00,159.77,159.91,159.71,159.89,21949.0,136.4772,136.5968,136.426,136.5797,21949.0
2016-12-30 15:50:00,159.86,159.9,159.71,159.89,47278.0,136.5541,136.5883,136.426,136.5797,47278.0
2016-12-30 15:55:00,159.9,160.21,159.87,160.12,125687.0,136.5883,136.8531,136.5626,136.7762,125687.0
2017-01-03 09:30:00,160.66,160.99,160.03,160.2,53650.0,137.2375,137.5194,136.6993,136.8445,53650.0
2017-01-03 09:35:00,160.2,160.54,160.04,160.04,24481.0,136.8445,137.135,136.7079,136.7079,24481.0
2017-01-03 09:40:00,160.21,160.21,159.75,159.88,22130.0,136.8531,136.8531,136.4601,136.5712,22130.0
2017-01-03 09:45:00,159.9,160.07,159.73,159.73,21757.0,136.5883,136.7335,136.4431,136.4431,21757.0
2017-01-03 09:50:00,159.73,159.75,159.49,159.52,21763.0,136.4431,136.4601,136.238,136.2637,21763.0
2017-01-03 09:55:00,159.51,159.72,159.35,159.5,44264.0,136.2551,136.4345,136.1185,136.2466,44264.0
2017-01-03 10:00:00,159.54,159.54,159.2,159.27,24155.0,136.2808,136.2808,135.9903,136.0501,24155.0
2017-01-03 10:05:00,159.26,159.6,159.24,159.53,57448.0,136.0416,136.332,136.0245,136.2722,57448.0
2017-01-03 10:10:00,159.53,159.55,159.31,159.32,17893.0,136.2722,136.2893,136.0843,136.0928,17893.0
2017-01-03 10:15:00,159.31,159.52,159.31,159.5,14750.0,136.0843,136.2637,136.0843,136.2466,14750.0
2017-01-03 10:20:00,159.49,159.51,159.3,159.42,18040.0,136.238,136.2551,136.0757,136.1783,18040.0
2017-01-03 10:25:00,159.39,159.48,159.3,159.43,12472.0,136.1526,136.2295,136.0757,136.1868,12472.0
2017-01-03 10:30:00,159.43,159.46,159.27,159.28,22083.0,136.1868,136.2124,136.0501,136.0587,22083.0
2017-01-03 10:35:00,159.28,159.34,159.16,159.16,18850.0,136.0587,136.1099,135.9562,135.9562,18850.0
2017-01-03 10:40:00,159.17,159.23,159.11,159.14,29056.0,135.9647,136.016,135.9134,135.9391,29056.0
2017-01-03 10:45:00,159.13,159.17,159.1,159.1,29121.0,135.9305,135.9647,135.9049,135.9049,29121.0
2017-01-03 10:50:00,159.1,159.29,159.09,159.26,13737.0,135.9049,136.0672,135.8964,136.0416,13737.0
2017-01-03 10:55:00,159.28,159.29,159.08,159.12,16446.0,136.0587,136.0672,135.8878,135.922,16446.0
2017-01-03 11:00:00,159.12,159.2,159.08,159.1,18569.0,135.922,135.9903,135.8878,135.9049,18569.0
2017-01-03 11:05:00,159.12,159.13,158.97,159.0,27254.0,135.922,135.9305,135.7939,135.8195,27254.0
2017-01-03 11:10:00,158.97,159.0,158.92,158.98,13169.0,135.7939,135.8195,135.7511,135.8024,13169.0
2017-01-03 11:15:00,158.98,159.14,158.87,158.87,31621.0,135.8024,135.9391,135.7084,135.7084,31621.0
2017-01-03 11:20:00,158.87,159.05,158.84,159.05,8985.0,135.7084,135.8622,135.6828,135.8622,8985.0
2017-01-03 11:25:00,159.03,159.05,158.87,158.88,10534.0,135.8451,135.8622,135.7084,135.717,10534.0
2017-01-03 11:30:00,158.9,159.13,158.9,159.09,13570.0,135.7341,135.9305,135.7341,135.8964,13570.0
2017-01-03 11:35:00,159.08,159.17,158.93,158.96,22504.0,135.8878,135.9647,135.7597,135.7853,22504.0
2017-01-03 11:40:00,158.99,158.99,158.81,158.81,12596.0,135.8109,135.8109,135.6572,135.6572,12596.0
2017-01-03 11:45:00,158.8,158.93,158.75,158.88,17993.0,135.6486,135.7597,135.6059,135.717,17993.0
2017-01-03 11:50:00,158.86,158.94,158.78,158.88,15315.0,135.6999,135.7682,135.6316,135.717,15315.0
2017-01-03 11:55:00,158.94,158.94,158.73,158.81,17598.0,135.7682,135.7682,135.5888,135.6572,17598.0
2017-01-03 12:00:00,158.84,158.97,158.84,158.9,12102.0,135.6828,135.7939,135.6828,135.7341,12102.0
2017-01-03 12:05:00,158.92,159.04,158.81,159.03,7872.0,135.7511,135.8537,135.6572,135.8451,7872.0
2017-01-03 12:10:00,159.03,159.24,159.03,159.24,10585.0,135.8451,136.0245,135.8451,136.0245,10585.0
2017-01-03 12:15:00,159.25,159.44,159.25,159.43,21528.0,136.033,136.1953,136.033,136.1868,21528.0
2017-01-03 12:20:00,159.44,159.45,159.33,159.33,8843.0,136.1953,136.2039,136.1014,136.1014,8843.0
2017-01-03 12:25:00,159.35,159.4,159.27,159.27,5905.0,136.1185,136.1612,136.0501,136.0501,5905.0
2017-01-03 12:30:00,159.27,159.31,159.23,159.24,6327.0,136.0501,136.0843,136.016,136.0245,6327.0
2017-01-03 12:35:00,159.23,159.3,159.16,159.18,10067.0,136.016,136.0757,135.9562,135.9732,10067.0
2017-01-03 12:40:00,159.17,159.26,159.16,159.18,7287.0,135.9647,136.0416,135.9562,135.9732,7287.0
2017-01-03 12:45:00,159.2,159.23,159.1,159.23,14135.0,135.9903,136.016,135.9049,136.016,14135.0
2017-01-03 12:50:00,159.23,159.23,159.18,159.22,4937.0,136.016,136.016,135.9732,136.0074,4937.0
2017-01-03 12:55:00,159.22,159.28,159.21,159.24,5273.0,136.0074,136.0587,135.9989,136.0245,5273.0
2017-01-03 13:00:00,159.25,159.3,159.23,159.25,8379.0,136.033,136.0757,136.016,136.033,8379.0
2017-01-03 13:05:00,159.25,159.25,159.01,159.09,10913.0,136.033,136.033,135.828,135.8964,10913.0
2017-01-03 13:10:00,159.08,159.13,159.08,159.12,7631.0,135.8878,135.9305,135.8878,135.922,7631.0
2017-01-03 13:15:00,159.1,159.22,159.1,159.18,15724.0,135.9049,136.0074,135.9049,135.9732,15724.0
2017-01-03 13:20:00,159.16,159.28,159.11,159.25,5786.0,135.9562,136.0587,135.9134,136.033,5786.0
2017-01-03 13:25:00,159.26,159.27,159.09,159.1,7367.0,136.0416,136.0501,135.8964,135.9049,7367.0
2017-01-03 13:30:00,159.11,159.19,159.11,159.16,7734.0,135.9134,135.9818,135.9134,135.9562,7734.0
2017-01-03 13:35:00,159.13,159.13,158.94,158.94,8587.0,135.9305,135.9305,135.7682,135.7682,8587.0
2017-01-03 13:40:00,158.95,158.96,158.83,158.88,9501.0,135.7768,135.7853,135.6743,135.717,9501.0
2017-01-03 13:45:00,158.85,158.85,158.58,158.61,23742.0,135.6914,135.6914,135.4607,135.4863,23742.0
2017-01-03 13:50:00,158.62,158.73,158.61,158.7,26284.0,135.4949,135.5888,135.4863,135.5632,26284.0
2017-01-03 13:55:00,158.7,158.71,158.51,158.58,18671.0,135.5632,135.5718,135.4009,135.4607,18671.0
2017-01-03 14:00:00,158.57,158.73,158.56,158.68,16533.0,135.4522,135.5888,135.4436,135.5461,16533.0
2017-01-03 14:05:00,158.72,158.91,158.69,158.91,17783.0,135.5803,135.7426,135.5547,135.7426,17783.0
2017-01-03 14:10:00,158.92,159.07,158.83,158.95,13825.0,135.7511,135.8793,135.6743,135.7768,13825.0
2017-01-03 14:15:00,158.95,159.07,158.95,158.99,11341.0,135.7768,135.8793,135.7768,135.8109,11341.0
2017-01-03 14:20:00,158.98,159.05,158.87,158.88,12389.0,135.8024,135.8622,135.7084,135.717,12389.0
2017-01-03 14:25:00,158.87,158.95,158.85,158.88,6735.0,135.7084,135.7768,135.6914,135.717,6735.0
2017-01-03 14:30:00,158.87,159.0,158.85,158.9,8256.0,135.7084,135.8195,135.6914,135.7341,8256.0
2017-01-03 14:35:00,158.92,159.02,158.87,158.97,4873.0,135.7511,135.8366,135.7084,135.7939,4873.0
2017-01-03 14:40:00,158.98,159.15,158.97,159.0,15106.0,135.8024,135.9476,135.7939,135.8195,15106.0
2017-01-03 14:45:00,159.0,159.03,158.94,159.0,7337.0,135.8195,135.8451,135.7682,135.8195,7337.0
2017-01-03 14:50:00,158.98,159.0,158.83,158.85,14110.0,135.8024,135.8195,135.6743,135.6914,14110.0
2017-01-03 14:55:00,158.84,158.88,158.78,158.81,19422.0,135.6828,135.717,135.6316,135.6572,19422.0
2017-01-03 15:00:00,158.81,159.05,158.78,159.04,13610.0,135.6572,135.8622,135.6316,135.8537,13610.0
2017-01-03 15:05:00,159.04,159.15,159.03,159.09,21415.0,135.8537,135.9476,135.8451,135.8964,21415.0
2017-01-03 15:10:00,159.09,159.22,159.08,159.14,11191.0,135.8964,136.0074,135.8878,135.9391,11191.0
2017-01-03 15:15:00,159.15,159.18,159.1,159.16,10076.0,135.9476,135.9732,135.9049,135.9562,10076.0
2017-01-03 15:20:00,159.16,159.2,159.06,159.1,22892.0,135.9562,135.9903,135.8707,135.9049,22892.0
2017-01-03 15:25:00,159.09,159.22,159.09,159.12,15353.0,135.8964,136.0074,135.8964,135.922,15353.0
2017-01-03 15:30:00,159.11,159.23,159.07,159.2,12651.0,135.9134,136.016,135.8793,135.9903,12651.0
2017-01-03 15:35:00,159.22,159.36,159.2,159.34,12767.0,136.0074,136.127,135.9903,136.1099,12767.0
2017-01-03 15:40:00,159.35,159.62,159.34,159.41,49810.0,136.1185,136.3491,136.1099,136.1697,49810.0
2017-01-03 15:45:00,159.42,159.56,159.4,159.53,29092.0,136.1783,136.2978,136.1612,136.2722,29092.0
2017-01-03 15:50:00,159.55,159.62,159.52,159.55,40273.0,136.2893,136.3491,136.2637,136.2893,40273.0
2017-01-03 15:55:00,159.52,159.81,159.52,159.73,121700.0,136.2637,136.5114,136.2637,136.4431,121700.0
2017-01-04 09:30:00,159.8,159.92,159.11,159.38,44534.0,136.5029,136.6054,135.9134,136.1441,44534.0
2017-01-04 09:35:00,159.38,159.85,159.14,159.14,43656.0,136.1441,136.5456,135.9391,135.9391,43656.0
2017-01-04 09:40:00,159.17,159.21,158.94,159.02,42373.0,135.9647,135.9989,135.7682,135.8366,42373.0
2017-01-04 09:45:00,159.01,159.5,158.97,159.41,27549.0,135.828,136.2466,135.7939,136.1697,27549.0
2017-01-04 09:50:00,159.43,159.75,159.33,159.74,22115.0,136.1868,136.4601,136.1014,136.4516,22115.0
2017-01-04 09:55:00,159.72,159.84,159.64,159.69,14873.0,136.4345,136.537,136.3662,136.4089,14873.0
2017-01-04 10:00:00,159.67,159.99,159.57,159.93,28701.0,136.3918,136.6652,136.3064,136.6139,28701.0
2017-01-04 10:05:00,159.94,159.95,159.77,159.8,12112.0,136.6224,136.631,136.4772,136.5029,12112.0
2017-01-04 10:10:00,159.79,159.87,159.76,159.84,12248.0,136.4943,136.5626,136.4687,136.537,12248.0
2017-01-04 10:15:00,159.82,159.82,159.58,159.63,15751.0,136.5199,136.5199,136.3149,136.3576,15751.0
2017-01-04 10:20:00,159.6,159.69,159.46,159.63,18519.0,136.332,136.4089,136.2124,136.3576,18519.0
2017-01-04 10:25:00,159.61,159.62,159.41,159.46,14993.0,136.3406,136.3491,136.1697,136.2124,14993.0
2017-01-04 10:30:00,159.46,159.59,159.46,159.54,16865.0,136.2124,136.3235,136.2124,136.2808,16865.0
2017-01-04 10:35:00,159.57,159.57,159.39,159.39,7717.0,136.3064,136.3064,136.1526,136.1526,7717.0
2017-01-04 10:40:00,159.39,159.54,159.37,159.49,11294.0,136.1526,136.2808,136.1355,136.238,11294.0
2017-01-04 10:45:00,159.45,159.51,159.26,159.27,19908.0,136.2039,136.2551,136.0416,136.0501,19908.0
2017-01-04 10:50:00,159.25,159.3,159.09,159.13,17241.0,136.033,136.0757,135.8964,135.9305,17241.0
2017-01-04 10:55:00,159.15,159.31,159.12,159.31,26377.0,135.9476,136.0843,135.922,136.0843,26377.0
2017-01-04 11:00:00,159.34,159.42,159.25,159.42,18622.0,136.1099,136.1783,136.033,136.1783,18622.0
2017-01-04 11:05:00,159.43,159.5,159.34,159.35,16233.0,136.1868,136.2466,136.1099,136.1185,16233.0
2017-01-04 11:10:00,159.35,159.56,159.35,159.5,26301.0,136.1185,136.2978,136.1185,136.2466,26301.0
2017-01-04 11:15:00,159.55,159.61,159.5,159.55,15436.0,136.2893,136.3406,136.2466,136.2893,15436.0
2017-01-04 11:20:00,159.55,159.62,159.51,159.61,9180.0,136.2893,136.3491,136.2551,136.3406,9180.0
2017-01-04 11:25:00,159.62,159.75,159.56,159.74,7750.0,136.3491,136.4601,136.2978,136.4516,7750.0
2017-01-04 11:30:00,159.74,159.79,159.66,159.79,11311.0,136.4516,136.4943,136.3833,136.4943,11311.0
2017-01-04 11:35:00,159.8,159.98,159.79,159.89,16797.0,136.5029,136.6566,136.4943,136.5797,16797.0
2017-01-04 11:40:00,159.88,159.91,159.78,159.83,20626.0,136.5712,136.5968,136.4858,136.5285,20626.0
2017-01-04 11:45:00,159.8,159.86,159.74,159.79,7197.0,136.5029,136.5541,136.4516,136.4943,7197.0
2017-01-04 11:50:00,159.82,159.88,159.76,159.88,12031.0,136.5199,136.5712,136.4687,136.5712,12031.0
2017-01-04 11:55:00,159.88,159.97,159.88,159.9,7061.0,136.5712,136.6481,136.5712,136.5883,7061.0
2017-01-04 12:00:00,159.91,160.08,159.91,160.07,11141.0,136.5968,136.742,136.5968,136.7335,11141.0
2017-01-04 12:05:00,160.08,160.24,160.06,160.2,15796.0,136.742,136.8787,136.7249,136.8445,15796.0
2017-01-04 12:10:00,160.21,160.24,160.18,160.19,14439.0,136.8531,136.8787,136.8275,136.836,14439.0
2017-01-04 12:15:00,160.21,160.22,160.16,160.22,11460.0,136.8531,136.8616,136.8104,136.8616,11460.0
2017-01-04 12:20:00,160.2,160.24,160.16,160.23,10535.0,136.8445,136.8787,136.8104,136.8702,10535.0
2017-01-04 12:25:00,160.24,160.26,159.97,160.03,19896.0,136.8787,136.8958,136.6481,136.6993,19896.0
2017-01-04 12:30:00,160.03,160.11,160.01,160.05,7200.0,136.6993,136.7677,136.6822,136.7164,7200.0
2017-01-04 12:35:00,160.06,160.07,159.92,159.93,7618.0,136.7249,136.7335,136.6054,136.6139,7618.0
2017-01-04 12:40:00,159.94,159.94,159.79,159.8,9250.0,136.6224,136.6224,136.4943,136.5029,9250.0
2017-01-04 12:45:00,159.79,159.91,159.79,159.86,10340.0,136.4943,136.5968,136.4943,136.5541,10340.0
2017-01-04 12:50:00,159.85,159.94,159.84,159.89,9742.0,136.5456,136.6224,136.537,136.5797,9742.0
2017-01-04 12:55:00,159.89,159.96,159.88,159.94,4346.0,136.5797,136.6395,136.5712,136.6224,4346.0
2017-01-04 13:00:00,159.94,160.09,159.93,160.04,9260.0,136.6224,136.7506,136.6139,136.7079,9260.0
2017-01-04 13:05:00,160.03,160.09,160.0,160.01,7845.0,136.6993,136.7506,136.6737,136.6822,7845.0
2017-01-04 13:10:00,160.04,160.19,160.03,160.16,15194.0,136.7079,136.836,136.6993,136.8104,15194.0
2017-01-04 13:15:00,160.15,160.17,160.05,160.06,17381.0,136.8018,136.8189,136.7164,136.7249,17381.0
2017-01-04 13:20:00,160.08,160.12,160.04,160.08,11127.0,136.742,136.7762,136.7079,136.742,11127.0
2017-01-04 13:25:00,160.09,160.16,160.07,160.15,10128.0,136.7506,136.8104,136.7335,136.8018,10128.0
2017-01-04 13:30:00,160.16,160.16,160.01,160.06,6000.0,136.8104,136.8104,136.6822,136.7249,6000.0
2017-01-04 13:35:00,160.02,160.05,159.98,160.02,8828.0,136.6908,136.7164,136.6566,136.6908,8828.0
2017-01-04 13:40:00,160.0,160.0,159.88,159.92,6180.0,136.6737,136.6737,136.5712,136.6054,6180.0
2017-01-04 13:45:00,159.89,159.93,159.86,159.87,7390.0,136.5797,136.6139,136.5541,136.5626,7390.0
2017-01-04 13:50:00,159.86,160.01,159.84,160.01,14555.0,136.5541,136.6822,136.537,136.6822,14555.0
2017-01-04 13:55:00,159.97,160.25,159.95,160.25,29873.0,136.6481,136.8872,136.631,136.8872,29873.0
2017-01-04 14:00:00,160.21,160.3,160.14,160.14,10761.0,136.8531,136.93,136.7933,136.7933,10761.0
2017-01-04 14:05:00,160.16,160.31,160.15,160.28,9851.0,136.8104,136.9385,136.8018,136.9129,9851.0
2017-01-04 14:10:00,160.26,160.34,160.18,160.31,8828.0,136.8958,136.9641,136.8275,136.9385,8828.0
2017-01-04 14:15:00,160.29,160.35,160.28,160.3,6340.0,136.9214,136.9727,136.9129,136.93,6340.0
2017-01-04 14:20:00,160.33,160.49,160.21,160.24,24307.0,136.9556,137.0923,136.8531,136.8787,24307.0
2017-01-04 14:25:00,160.22,160.33,160.22,160.25,6459.0,136.8616,136.9556,136.8616,136.8872,6459.0
2017-01-04 14:30:00,160.26,160.31,160.07,160.09,31514.0,136.8958,136.9385,136.7335,136.7506,31514.0
2017-01-04 14:35:00,160.1,160.1,159.95,160.02,8735.0,136.7591,136.7591,136.631,136.6908,8735.0
2017-01-04 14:40:00,160.0,160.0,159.83,159.94,10282.0,136.6737,136.6737,136.5285,136.6224,10282.0
2017-01-04 14:45:00,159.95,159.95,159.85,159.91,13842.0,136.631,136.631,136.5456,136.5968,13842.0
2017-01-04 14:50:00,159.89,159.93,159.8,159.82,29811.0,136.5797,136.6139,136.5029,136.5199,29811.0
2017-01-04 14:55:00,159.83,159.96,159.82,159.85,17644.0,136.5285,136.6395,136.5199,136.5456,17644.0
2017-01-04 15:00:00,159.85,159.94,159.82,159.93,11900.0,136.5456,136.6224,136.5199,136.6139,11900.0
2017-01-04 15:05:00,159.95,159.98,159.91,159.95,9224.0,136.631,136.6566,136.5968,136.631,9224.0
2017-01-04 15:10:00,159.96,160.02,159.93,160.0,23157.0,136.6395,136.6908,136.6139,136.6737,23157.0
2017-01-04 15:15:00,160.0,160.04,159.93,159.98,19760.0,136.6737,136.7079,136.6139,136.6566,19760.0
2017-01-04 15:20:00,159.96,160.04,159.92,159.96,11992.0,136.6395,136.7079,136.6054,136.6395,11992.0
2017-01-04 15:25:00,159.95,159.97,159.88,159.96,18419.0,136.631,136.6481,136.5712,136.6395,18419.0
2017-01-04 15:30:00,159.94,159.94,159.86,159.86,16282.0,136.6224,136.6224,136.5541,136.5541,16282.0
2017-01-04 15:35:00,159.84,160.02,159.82,160.0,17474.0,136.537,136.6908,136.5199,136.6737,17474.0
2017-01-04 15:40:00,160.01,160.09,159.83,159.86,21320.0,136.6822,136.7506,136.5285,136.5541,21320.0
2017-01-04 15:45:00,159.84,159.86,159.61,159.61,29610.0,136.537,136.5541,136.3406,136.3406,29610.0
2017-01-04 15:50:00,159.63,159.86,159.63,159.83,38579.0,136.3576,136.5541,136.3576,136.5285,38579.0
2017-01-04 15:55:00,159.85,159.97,159.68,159.76,94473.0,136.5456,136.6481,136.4003,136.4687,94473.0
2017-01-05 10:50:00,162.72,162.99,162.7,162.74,14713.0,138.9971,139.2278,138.9801,139.0142,14713.0
2017-01-05 10:55:00,162.73,163.12,162.59,163.12,21076.0,139.0057,139.3388,138.8861,139.3388,21076.0
2017-01-05 11:00:00,163.11,163.15,163.01,163.06,15483.0,139.3303,139.3645,139.2449,139.2876,15483.0
2017-01-05 11:05:00,163.08,163.15,162.87,162.93,32575.0,139.3047,139.3645,139.1253,139.1765,32575.0
2017-01-05 11:10:00,162.96,162.99,162.86,162.9,17283.0,139.2022,139.2278,139.1167,139.1509,17283.0
2017-01-05 11:15:00,162.9,163.07,162.86,162.9,17078.0,139.1509,139.2961,139.1167,139.1509,17078.0
2017-01-05 11:20:00,162.9,163.01,162.7,163.01,15160.0,139.1509,139.2449,138.9801,139.2449,15160.0
2017-01-05 11:25:00,162.98,163.25,162.91,163.17,16771.0,139.2192,139.4499,139.1594,139.3815,16771.0
2017-01-05 11:30:00,163.18,163.19,163.05,163.18,17440.0,139.3901,139.3986,139.279,139.3901,17440.0
2017-01-05 11:35:00,163.18,163.19,163.06,163.14,17715.0,139.3901,139.3986,139.2876,139.3559,17715.0
2017-01-05 11:40:00,163.16,163.17,162.88,162.97,22638.0,139.373,139.3815,139.1338,139.2107,22638.0
2017-01-05 11:45:00,162.96,163.15,162.93,163.07,13431.0,139.2022,139.3645,139.1765,139.2961,13431.0
2017-01-05 11:50:00,163.05,163.13,163.01,163.05,21357.0,139.279,139.3474,139.2449,139.279,21357.0
2017-01-05 11:55:00,163.06,163.12,163.01,163.1,32249.0,139.2876,139.3388,139.2449,139.3217,32249.0
2017-01-05 12:00:00,163.09,163.15,162.94,162.97,7579.0,139.3132,139.3645,139.1851,139.2107,7579.0
2017-01-05 12:05:00,162.93,163.04,162.84,162.84,8555.0,139.1765,139.2705,139.0997,139.0997,8555.0
2017-01-05 12:10:00,162.87,162.88,162.78,162.81,10687.0,139.1253,139.1338,139.0484,139.074,10687.0
2017-01-05 12:15:00,162.82,162.87,162.72,162.87,13344.0,139.0826,139.1253,138.9971,139.1253,13344.0
2017-01-05 12:20:00,162.88,163.05,162.86,163.01,16670.0,139.1338,139.279,139.1167,139.2449,16670.0
2017-01-05 12:25:00,163.0,163.07,162.87,162.97,12294.0,139.2363,139.2961,139.1253,139.2107,12294.0
2017-01-05 12:30:00,162.99,162.99,162.74,162.82,8562.0,139.2278,139.2278,139.0142,139.0826,8562.0
2017-01-05 12:35:00,162.81,162.86,162.71,162.73,8178.0,139.074,139.1167,138.9886,139.0057,8178.0
2017-01-05 12:40:00,162.75,162.89,162.71,162.89,13808.0,139.0228,139.1424,138.9886,139.1424,13808.0
2017-01-05 12:45:00,162.89,162.89,162.75,162.83,14628.0,139.1424,139.1424,139.0228,139.0911,14628.0
2017-01-05 12:50:00,162.84,162.93,162.77,162.89,8668.0,139.0997,139.1765,139.0399,139.1424,8668.0
2017-01-05 12:55:00,162.91,163.1,162.91,163.03,14817.0,139.1594,139.3217,139.1594,139.262,14817.0
2017-01-05 13:00:00,163.02,163.12,162.99,163.03,14741.0,139.2534,139.3388,139.2278,139.262,14741.0
2017-01-05 13:05:00,163.01,163.21,163.0,163.2,17300.0,139.2449,139.4157,139.2363,139.4072,17300.0
2017-01-05 13:10:00,163.2,163.25,163.08,163.14,10144.0,139.4072,139.4499,139.3047,139.3559,10144.0
2017-01-05 13:15:00,163.14,163.15,163.0,163.13,11667.0,139.3559,139.3645,139.2363,139.3474,11667.0
2017-01-05 13:20:00,163.07,163.15,163.03,163.06,15548.0,139.2961,139.3645,139.262,139.2876,15548.0
2017-01-05 13:25:00,163.06,163.06,162.98,163.04,23993.0,139.2876,139.2876,139.2192,139.2705,23993.0
2017-01-05 13:30:00,163.02,163.02,162.77,162.8,20566.0,139.2534,139.2534,139.0399,139.0655,20566.0
2017-01-05 13:35:00,162.82,162.91,162.78,162.86,15329.0,139.0826,139.1594,139.0484,139.1167,15329.0
2017-01-05 13:40:00,162.87,162.92,162.81,162.85,8674.0,139.1253,139.168,139.074,139.1082,8674.0
2017-01-05 13:45:00,162.87,162.93,162.84,162.89,23590.0,139.1253,139.1765,139.0997,139.1424,23590.0
2017-01-05 13:50:00,162.91,162.92,162.62,162.62,16992.0,139.1594,139.168,138.9117,138.9117,16992.0
2017-01-05 13:55:00,162.68,162.74,162.57,162.74,20609.0,138.963,139.0142,138.869,139.0142,20609.0
2017-01-05 14:00:00,162.74,162.91,162.74,162.87,22939.0,139.0142,139.1594,139.0142,139.1253,22939.0
2017-01-05 14:05:00,162.89,162.93,162.8,162.81,17422.0,139.1424,139.1765,139.0655,139.074,17422.0
2017-01-05 14:10:00,162.82,162.9,162.81,162.84,10707.0,139.0826,139.1509,139.074,139.0997,10707.0
2017-01-05 14:15:00,162.85,162.91,162.8,162.87,15261.0,139.1082,139.1594,139.0655,139.1253,15261.0
2017-01-05 14:20:00,162.85,162.92,162.8,162.88,14577.0,139.1082,139.168,139.0655,139.1338,14577.0
2017-01-05 14:25:00,162.86,162.87,162.76,162.84,14712.0,139.1167,139.1253,139.0313,139.0997,14712.0
2017-01-05 14:30:00,162.82,162.84,162.69,162.7,15466.0,139.0826,139.0997,138.9715,138.9801,15466.0
2017-01-05 14:35:00,162.72,162.82,162.64,162.76,17281.0,138.9971,139.0826,138.9288,139.0313,17281.0
2017-01-05 14:40:00,162.8,162.85,162.73,162.8,21607.0,139.0655,139.1082,139.0057,139.0655,21607.0
2017-01-05 14:45:00,162.8,162.84,162.73,162.84,10276.0,139.0655,139.0997,139.0057,139.0997,10276.0
2017-01-05 14:50:00,162.84,162.88,162.57,162.84,14101.0,139.0997,139.1338,138.869,139.0997,14101.0
2017-01-05 14:55:00,162.81,162.83,162.59,162.71,9632.0,139.074,139.0911,138.8861,138.9886,9632.0
2017-01-05 15:00:00,162.7,162.79,162.69,162.73,12148.0,138.9801,139.0569,138.9715,139.0057,12148.0
2017-01-05 15:05:00,162.73,162.77,162.63,162.65,26729.0,139.0057,139.0399,138.9203,138.9374,26729.0
2017-01-05 15:10:00,162.64,162.69,162.53,162.69,39253.0,138.9288,138.9715,138.8348,138.9715,39253.0
2017-01-05 15:15:00,162.64,162.65,162.54,162.55,14965.0,138.9288,138.9374,138.8434,138.8519,14965.0
2017-01-05 15:20:00,162.54,162.66,162.54,162.66,14708.0,138.8434,138.9459,138.8434,138.9459,14708.0
2017-01-05 15:25:00,162.68,162.7,162.61,162.61,19162.0,138.963,138.9801,138.9032,138.9032,19162.0
2017-01-05 15:30:00,162.63,162.7,162.57,162.67,32637.0,138.9203,138.9801,138.869,138.9544,32637.0
2017-01-05 15:35:00,162.67,162.77,162.6,162.67,27234.0,138.9544,139.0399,138.8946,138.9544,27234.0
2017-01-05 15:40:00,162.66,162.7,162.6,162.69,29125.0,138.9459,138.9801,138.8946,138.9715,29125.0
2017-01-05 15:45:00,162.68,162.75,162.65,162.69,21068.0,138.963,139.0228,138.9374,138.9715,21068.0
2017-01-05 15:50:00,162.68,162.89,162.64,162.89,62168.0,138.963,139.1424,138.9288,139.1424,62168.0
2017-01-05 15:55:00,162.88,163.07,162.82,162.91,171345.0,139.1338,139.2961,139.0826,139.1594,171345.0
2017-01-06 09:30:00,162.67,162.67,161.26,161.38,141764.0,138.9544,138.9544,137.75,137.8525,141764.0
2017-01-06 09:35:00,161.39,161.5,161.13,161.5,44815.0,137.861,137.955,137.639,137.955,44815.0
2017-01-06 09:40:00,161.5,161.91,161.36,161.66,45672.0,137.955,138.3052,137.8354,138.0917,45672.0
2017-01-06 09:45:00,161.64,161.7,161.3,161.49,23020.0,138.0746,138.1259,137.7842,137.9465,23020.0
2017-01-06 09:50:00,161.49,161.68,161.37,161.59,16654.0,137.9465,138.1088,137.844,138.0319,16654.0
2017-01-06 09:55:00,161.58,161.72,161.37,161.72,15817.0,138.0233,138.1429,137.844,138.1429,15817.0
2017-01-06 10:00:00,161.63,161.7,161.39,161.43,11852.0,138.0661,138.1259,137.861,137.8952,11852.0
2017-01-06 10:05:00,161.45,161.59,161.33,161.34,23559.0,137.9123,138.0319,137.8098,137.8183,23559.0
2017-01-06 10:10:00,161.34,161.49,161.23,161.34,30844.0,137.8183,137.9465,137.7244,137.8183,30844.0
2017-01-06 10:15:00,161.34,161.39,161.21,161.33,8982.0,137.8183,137.861,137.7073,137.8098,8982.0
2017-01-06 10:20:00,161.3,161.41,161.27,161.39,22446.0,137.7842,137.8781,137.7585,137.861,22446.0
2017-01-06 10:25:00,161.38,161.5,161.37,161.47,26546.0,137.8525,137.955,137.844,137.9294,26546.0
2017-01-06 10:30:00,161.48,161.48,161.39,161.47,20158.0,137.9379,137.9379,137.861,137.9294,20158.0
2017-01-06 10:35:00,161.48,161.56,161.43,161.52,24467.0,137.9379,138.0063,137.8952,137.9721,24467.0
2017-01-06 10:40:00,161.51,161.55,161.45,161.52,9789.0,137.9636,137.9977,137.9123,137.9721,9789.0
2017-01-06 10:45:00,161.51,161.53,161.4,161.46,11306.0,137.9636,137.9806,137.8696,137.9208,11306.0
2017-01-06 10:50:00,161.46,161.51,161.37,161.48,8798.0,137.9208,137.9636,137.844,137.9379,8798.0
2017-01-06 10:55:00,161.5,161.62,161.48,161.56,15926.0,137.955,138.0575,137.9379,138.0063,15926.0
2017-01-06 11:00:00,161.58,161.59,161.49,161.55,12595.0,138.0233,138.0319,137.9465,137.9977,12595.0
2017-01-06 11:05:00,161.53,161.58,161.45,161.47,9496.0,137.9806,138.0233,137.9123,137.9294,9496.0
2017-01-06 11:10:00,161.45,161.83,161.45,161.83,27037.0,137.9123,138.2369,137.9123,138.2369,27037.0
2017-01-06 11:15:00,161.86,161.99,161.8,161.96,22214.0,138.2625,138.3736,138.2113,138.3479,22214.0
2017-01-06 11:20:00,161.98,161.98,161.77,161.77,13637.0,138.365,138.365,138.1856,138.1856,13637.0
2017-01-06 11:25:00,161.8,161.85,161.77,161.85,6310.0,138.2113,138.254,138.1856,138.254,6310.0
2017-01-06 11:30:00,161.8,161.84,161.7,161.8,14230.0,138.2113,138.2454,138.1259,138.2113,14230.0
2017-01-06 11:35:00,161.81,161.94,161.78,161.89,8221.0,138.2198,138.3309,138.1942,138.2882,8221.0
2017-01-06 11:40:00,161.87,162.04,161.86,162.02,10457.0,138.2711,138.4163,138.2625,138.3992,10457.0
2017-01-06 11:45:00,162.04,162.24,162.01,162.24,8579.0,138.4163,138.5871,138.3907,138.5871,8579.0
2017-01-06 11:50:00,162.23,162.23,161.98,162.0,7357.0,138.5786,138.5786,138.365,138.3821,7357.0
2017-01-06 11:55:00,162.01,162.12,162.01,162.07,4824.0,138.3907,138.4846,138.3907,138.4419,4824.0
2017-01-06 12:00:00,161.99,162.08,161.99,162.06,5751.0,138.3736,138.4505,138.3736,138.4334,5751.0
2017-01-06 12:05:00,162.05,162.29,162.05,162.29,8278.0,138.4248,138.6298,138.4248,138.6298,8278.0
2017-01-06 12:10:00,162.3,162.3,162.12,162.12,14830.0,138.6384,138.6384,138.4846,138.4846,14830.0
2017-01-06 12:15:00,162.12,162.3,162.1,162.3,14391.0,138.4846,138.6384,138.4675,138.6384,14391.0
2017-01-06 12:20:00,162.25,162.42,162.23,162.3,7900.0,138.5957,138.7409,138.5786,138.6384,7900.0
2017-01-06 12:25:00,162.34,162.51,162.31,162.51,12274.0,138.6725,138.8178,138.6469,138.8178,12274.0
2017-01-06 12:30:00,162.51,162.76,162.46,162.76,16078.0,138.8178,139.0313,138.7751,139.0313,16078.0
2017-01-06 12:35:00,162.76,162.8,162.58,162.64,28838.0,139.0313,139.0655,138.8776,138.9288,28838.0
2017-01-06 12:40:00,162.65,162.79,162.64,162.77,22108.0,138.9374,139.0569,138.9288,139.0399,22108.0
2017-01-06 12:45:00,162.77,162.79,162.55,162.55,16387.0,139.0399,139.0569,138.8519,138.8519,16387.0
2017-01-06 12:50:00,162.56,162.6,162.48,162.54,7412.0,138.8605,138.8946,138.7921,138.8434,7412.0
2017-01-06 12:55:00,162.54,162.62,162.54,162.59,12632.0,138.8434,138.9117,138.8434,138.8861,12632.0
2017-01-06 13:00:00,162.58,162.68,162.57,162.65,8292.0,138.8776,138.963,138.869,138.9374,8292.0
2017-01-06 13:05:00,162.65,162.68,162.55,162.57,15110.0,138.9374,138.963,138.8519,138.869,15110.0
2017-01-06 13:10:00,162.56,162.58,162.43,162.44,8191.0,138.8605,138.8776,138.7494,138.758,8191.0
2017-01-06 13:15:00,162.45,162.47,162.28,162.47,24037.0,138.7665,138.7836,138.6213,138.7836,24037.0
2017-01-06 13:20:00,162.44,162.53,162.44,162.53,16913.0,138.758,138.8348,138.758,138.8348,16913.0
2017-01-06 13:25:00,162.51,162.52,162.34,162.34,11134.0,138.8178,138.8263,138.6725,138.6725,11134.0
2017-01-06 13:30:00,162.33,162.43,162.3,162.38,6195.0,138.664,138.7494,138.6384,138.7067,6195.0
2017-01-06 13:35:00,162.43,162.45,162.39,162.44,4315.0,138.7494,138.7665,138.7153,138.758,4315.0
2017-01-06 13:40:00,162.45,162.48,162.38,162.47,4720.0,138.7665,138.7921,138.7067,138.7836,4720.0
2017-01-06 13:45:00,162.44,162.44,162.38,162.39,4999.0,138.758,138.758,138.7067,138.7153,4999.0
2017-01-06 13:50:00,162.39,162.49,162.36,162.49,8300.0,138.7153,138.8007,138.6896,138.8007,8300.0
2017-01-06 13:55:00,162.5,162.61,162.5,162.55,12280.0,138.8092,138.9032,138.8092,138.8519,12280.0
2017-01-06 14:00:00,162.53,162.58,162.49,162.5,15823.0,138.8348,138.8776,138.8007,138.8092,15823.0
2017-01-06 14:05:00,162.48,162.53,162.47,162.52,8936.0,138.7921,138.8348,138.7836,138.8263,8936.0
2017-01-06 14:10:00,162.49,162.74,162.49,162.74,25017.0,138.8007,139.0142,138.8007,139.0142,25017.0
2017-01-06 14:15:00,162.74,162.75,162.62,162.62,26132.0,139.0142,139.0228,138.9117,138.9117,26132.0
2017-01-06 14:20:00,162.6,162.6,162.44,162.49,13149.0,138.8946,138.8946,138.758,138.8007,13149.0
2017-01-06 14:25:00,162.49,162.57,162.45,162.54,12797.0,138.8007,138.869,138.7665,138.8434,12797.0
2017-01-06 14:30:00,162.53,162.64,162.48,162.63,15124.0,138.8348,138.9288,138.7921,138.9203,15124.0
2017-01-06 14:35:00,162.67,162.8,162.63,162.77,19558.0,138.9544,139.0655,138.9203,139.0399,19558.0
2017-01-06 14:40:00,162.76,162.78,162.65,162.73,25366.0,139.0313,139.0484,138.9374,139.0057,25366.0
2017-01-06 14:45:00,162.74,162.75,162.54,162.55,11040.0,139.0142,139.0228,138.8434,138.8519,11040.0
2017-01-06 14:50:00,162.54,162.64,162.5,162.51,21109.0,138.8434,138.9288,138.8092,138.8178,21109.0
2017-01-06 14:55:00,162.52,162.53,162.41,162.47,15501.0,138.8263,138.8348,138.7323,138.7836,15501.0
2017-01-06 15:00:00,162.44,162.45,162.35,162.4,12554.0,138.758,138.7665,138.6811,138.7238,12554.0
2017-01-06 15:05:00,162.39,162.43,162.33,162.33,19065.0,138.7153,138.7494,138.664,138.664,19065.0
2017-01-06 15:10:00,162.34,162.43,162.34,162.37,19894.0,138.6725,138.7494,138.6725,138.6982,19894.0
2017-01-06 15:15:00,162.36,162.41,162.31,162.35,6513.0,138.6896,138.7323,138.6469,138.6811,6513.0
2017-01-06 15:20:00,162.32,162.44,162.32,162.43,14569.0,138.6555,138.758,138.6555,138.7494,14569.0
2017-01-06 15:25:00,162.4,162.53,162.32,162.5,21252.0,138.7238,138.8348,138.6555,138.8092,21252.0
2017-01-06 15:30:00,162.49,162.61,162.48,162.52,19785.0,138.8007,138.9032,138.7921,138.8263,19785.0
2017-01-06 15:35:00,162.52,162.74,162.51,162.73,21650.0,138.8263,139.0142,138.8178,139.0057,21650.0
2017-01-06 15:40:00,162.75,162.95,162.75,162.86,52198.0,139.0228,139.1936,139.0228,139.1167,52198.0
2017-01-06 15:45:00,162.85,162.89,162.81,162.84,46820.0,139.1082,139.1424,139.074,139.0997,46820.0
2017-01-06 15:50:00,162.85,162.86,162.72,162.75,50358.0,139.1082,139.1167,138.9971,139.0228,50358.0
2017-01-06 15:55:00,162.76,162.86,162.74,162.83,106043.0,139.0313,139.1167,139.0142,139.0911,106043.0
2017-01-09 09:30:00,162.33,162.47,161.94,162.18,42098.0,138.664,138.7836,138.3309,138.5359,42098.0
2017-01-09 09:35:00,162.19,162.3,161.93,162.02,14684.0,138.5444,138.6384,138.3223,138.3992,14684.0
2017-01-09 09:40:00,161.96,162.12,161.93,161.98,18070.0,138.3479,138.4846,138.3223,138.365,18070.0
2017-01-09 09:45:00,161.96,162.36,161.96,162.33,28835.0,138.3479,138.6896,138.3479,138.664,28835.0
2017-01-09 09:50:00,162.35,162.48,162.14,162.18,15040.0,138.6811,138.7921,138.5017,138.5359,15040.0
2017-01-09 09:55:00,162.17,162.46,161.95,162.01,52344.0,138.5273,138.7751,138.3394,138.3907,52344.0
2017-01-09 10:00:00,162.0,162.24,161.93,162.05,24250.0,138.3821,138.5871,138.3223,138.4248,24250.0
2017-01-09 10:05:00,161.99,162.22,161.95,161.95,10492.0,138.3736,138.57,138.3394,138.3394,10492.0
2017-01-09 10:10:00,161.97,162.05,161.93,161.97,11767.0,138.3565,138.4248,138.3223,138.3565,11767.0
2017-01-09 10:15:00,161.94,162.07,161.94,162.01,8159.0,138.3309,138.4419,138.3309,138.3907,8159.0
2017-01-09 10:20:00,161.98,161.98,161.7,161.94,18823.0,138.365,138.365,138.1259,138.3309,18823.0
2017-01-09 10:25:00,161.94,161.94,161.78,161.91,8157.0,138.3309,138.3309,138.1942,138.3052,8157.0
2017-01-09 10:30:00,161.89,162.0,161.6,161.61,28375.0,138.2882,138.3821,138.0404,138.049,28375.0
2017-01-09 10:35:00,161.61,161.8,161.59,161.73,15135.0,138.049,138.2113,138.0319,138.1515,15135.0
2017-01-09 10:40:00,161.7,161.94,161.7,161.91,15520.0,138.1259,138.3309,138.1259,138.3052,15520.0
2017-01-09 10:45:00,161.86,161.95,161.79,161.89,15011.0,138.2625,138.3394,138.2027,138.2882,15011.0
2017-01-09 10:50:00,161.91,161.99,161.85,161.99,5136.0,138.3052,138.3736,138.254,138.3736,5136.0
2017-01-09 10:55:00,161.94,162.05,161.92,162.0,7696.0,138.3309,138.4248,138.3138,138.3821,7696.0
2017-01-09 11:00:00,162.03,162.03,161.68,161.74,23488.0,138.4077,138.4077,138.1088,138.16,23488.0
2017-01-09 11:05:00,161.75,161.88,161.71,161.84,17201.0,138.1686,138.2796,138.1344,138.2454,17201.0
2017-01-09 11:10:00,161.85,161.9,161.7,161.7,15864.0,138.254,138.2967,138.1259,138.1259,15864.0
2017-01-09 11:15:00,161.68,161.71,161.37,161.68,33526.0,138.1088,138.1344,137.844,138.1088,33526.0
2017-01-09 11:20:00,161.71,161.74,161.65,161.71,11900.0,138.1344,138.16,138.0831,138.1344,11900.0
2017-01-09 11:25:00,161.72,161.79,161.5,161.5,15129.0,138.1429,138.2027,137.955,137.955,15129.0
2017-01-09 11:30:00,161.47,161.5,161.14,161.19,24751.0,137.9294,137.955,137.6475,137.6902,24751.0
2017-01-09 11:35:00,161.2,161.31,161.1,161.19,28880.0,137.6987,137.7927,137.6133,137.6902,28880.0
2017-01-09 11:40:00,161.18,161.4,161.18,161.39,16155.0,137.6817,137.8696,137.6817,137.861,16155.0
2017-01-09 11:45:00,161.4,161.44,161.25,161.26,19714.0,137.8696,137.9038,137.7415,137.75,19714.0
2017-01-09 11:50:00,161.26,161.41,161.23,161.25,19555.0,137.75,137.8781,137.7244,137.7415,19555.0
2017-01-09 11:55:00,161.24,161.26,161.1,161.23,23014.0,137.7329,137.75,137.6133,137.7244,23014.0
2017-01-09 12:00:00,161.2,161.2,160.9,160.97,37091.0,137.6987,137.6987,137.4425,137.5023,37091.0
2017-01-09 12:05:00,160.99,161.01,160.88,160.92,33032.0,137.5194,137.5364,137.4254,137.4596,33032.0
2017-01-09 12:10:00,160.94,161.0,160.91,160.92,9212.0,137.4767,137.5279,137.451,137.4596,9212.0
2017-01-09 12:15:00,160.92,161.0,160.85,160.85,10371.0,137.4596,137.5279,137.3998,137.3998,10371.0
2017-01-09 12:20:00,160.89,161.0,160.72,160.98,12888.0,137.4339,137.5279,137.2887,137.5108,12888.0
2017-01-09 12:25:00,160.99,161.0,160.94,160.96,11742.0,137.5194,137.5279,137.4767,137.4937,11742.0
2017-01-09 12:30:00,160.97,161.0,160.91,160.95,27824.0,137.5023,137.5279,137.451,137.4852,27824.0
2017-01-09 12:35:00,160.97,161.05,160.95,161.05,14423.0,137.5023,137.5706,137.4852,137.5706,14423.0
2017-01-09 12:40:00,161.05,161.1,161.01,161.09,6157.0,137.5706,137.6133,137.5364,137.6048,6157.0
2017-01-09 12:45:00,161.08,161.08,161.04,161.06,9495.0,137.5962,137.5962,137.5621,137.5792,9495.0
2017-01-09 12:50:00,161.06,161.08,161.04,161.05,26785.0,137.5792,137.5962,137.5621,137.5706,26785.0
2017-01-09 12:55:00,161.06,161.07,160.82,160.98,25519.0,137.5792,137.5877,137.3741,137.5108,25519.0
2017-01-09 13:00:00,160.96,161.14,160.95,161.05,12982.0,137.4937,137.6475,137.4852,137.5706,12982.0
2017-01-09 13:05:00,161.05,161.09,160.97,161.09,11316.0,137.5706,137.6048,137.5023,137.6048,11316.0
2017-01-09 13:10:00,161.07,161.08,160.93,160.98,10105.0,137.5877,137.5962,137.4681,137.5108,10105.0
2017-01-09 13:15:00,160.98,161.04,160.86,160.92,10710.0,137.5108,137.5621,137.4083,137.4596,10710.0
2017-01-09 13:20:00,160.93,161.01,160.91,160.95,8302.0,137.4681,137.5364,137.451,137.4852,8302.0
2017-01-09 13:25:00,160.97,160.98,160.91,160.95,5915.0,137.5023,137.5108,137.451,137.4852,5915.0
2017-01-09 13:30:00,160.96,161.07,160.96,161.06,10564.0,137.4937,137.5877,137.4937,137.5792,10564.0
2017-01-09 13:35:00,161.06,161.21,161.05,161.12,16083.0,137.5792,137.7073,137.5706,137.6304,16083.0
2017-01-09 13:40:00,161.12,161.13,161.03,161.13,18977.0,137.6304,137.639,137.5535,137.639,18977.0
2017-01-09 13:45:00,161.13,161.13,161.02,161.03,13834.0,137.639,137.639,137.545,137.5535,13834.0
2017-01-09 13:50:00,161.04,161.06,160.95,161.0,17422.0,137.5621,137.5792,137.4852,137.5279,17422.0
2017-01-09 13:55:00,161.0,161.02,160.91,161.01,11524.0,137.5279,137.545,137.451,137.5364,11524.0
2017-01-09 14:00:00,161.01,161.12,160.98,161.1,9255.0,137.5364,137.6304,137.5108,137.6133,9255.0
2017-01-09 14:05:00,161.09,161.14,161.02,161.06,22578.0,137.6048,137.6475,137.545,137.5792,22578.0
2017-01-09 14:10:00,161.11,161.11,160.98,161.06,13214.0,137.6219,137.6219,137.5108,137.5792,13214.0
2017-01-09 14:15:00,161.08,161.14,161.01,161.02,14224.0,137.5962,137.6475,137.5364,137.545,14224.0
2017-01-09 14:20:00,161.03,161.07,160.97,161.04,19463.0,137.5535,137.5877,137.5023,137.5621,19463.0
2017-01-09 14:25:00,161.05,161.12,161.05,161.12,13451.0,137.5706,137.6304,137.5706,137.6304,13451.0
2017-01-09 14:30:00,161.12,161.13,160.97,161.0,16924.0,137.6304,137.639,137.5023,137.5279,16924.0
2017-01-09 14:35:00,161.01,161.09,160.98,161.09,12505.0,137.5364,137.6048,137.5108,137.6048,12505.0
2017-01-09 14:40:00,161.09,161.14,161.02,161.05,19218.0,137.6048,137.6475,137.545,137.5706,19218.0
2017-01-09 14:45:00,161.03,161.12,160.99,161.1,16374.0,137.5535,137.6304,137.5194,137.6133,16374.0
2017-01-09 14:50:00,161.09,161.11,161.05,161.08,15372.0,137.6048,137.6219,137.5706,137.5962,15372.0
2017-01-09 14:55:00,161.08,161.14,161.07,161.09,13334.0,137.5962,137.6475,137.5877,137.6048,13334.0
2017-01-09 15:00:00,161.08,161.17,161.07,161.17,34055.0,137.5962,137.6731,137.5877,137.6731,34055.0
2017-01-09 15:05:00,161.15,161.29,161.1,161.25,13880.0,137.656,137.7756,137.6133,137.7415,13880.0
2017-01-09 15:10:00,161.25,161.28,161.17,161.22,6760.0,137.7415,137.7671,137.6731,137.7158,6760.0
2017-01-09 15:15:00,161.22,161.24,161.16,161.17,9999.0,137.7158,137.7329,137.6646,137.6731,9999.0
2017-01-09 15:20:00,161.15,161.17,161.11,161.16,11700.0,137.656,137.6731,137.6219,137.6646,11700.0
2017-01-09 15:25:00,161.15,161.25,161.09,161.14,32259.0,137.656,137.7415,137.6048,137.6475,32259.0
2017-01-09 15:30:00,161.14,161.15,161.09,161.1,17102.0,137.6475,137.656,137.6048,137.6133,17102.0
2017-01-09 15:35:00,161.09,161.15,161.01,161.04,33855.0,137.6048,137.656,137.5364,137.5621,33855.0
2017-01-09 15:40:00,161.05,161.07,160.96,161.0,37273.0,137.5706,137.5877,137.4937,137.5279,37273.0
2017-01-09 15:45:00,161.0,161.03,160.98,160.99,33211.0,137.5279,137.5535,137.5108,137.5194,33211.0
2017-01-09 15:50:00,161.03,161.09,160.86,160.94,77441.0,137.5535,137.6048,137.4083,137.4767,77441.0
2017-01-09 15:55:00,160.94,161.04,160.83,160.98,110697.0,137.4767,137.5621,137.3827,137.5108,110697.0
2017-01-10 09:30:00,160.58,160.92,160.51,160.72,36699.0,137.1691,137.4596,137.1093,137.2887,36699.0
2017-01-10 09:35:00,160.8,160.86,160.58,160.77,9380.0,137.3571,137.4083,137.1691,137.3314,9380.0
2017-01-10 09:40:00,160.66,161.07,160.66,161.07,10521.0,137.2375,137.5877,137.2375,137.5877,10521.0
2017-01-10 09:45:00,161.03,161.21,161.02,161.11,8970.0,137.5535,137.7073,137.545,137.6219,8970.0
2017-01-10 09:50:00,161.12,161.16,160.83,160.89,13975.0,137.6304,137.6646,137.3827,137.4339,13975.0
2017-01-10 09:55:00,160.95,161.16,160.79,161.07,10412.0,137.4852,137.6646,137.3485,137.5877,10412.0
2017-01-10 10:00:00,161.08,161.16,160.99,161.11,7970.0,137.5962,137.6646,137.5194,137.6219,7970.0
2017-01-10 10:05:00,161.13,161.38,161.13,161.2,11841.0,137.639,137.8525,137.639,137.6987,11841.0
2017-01-10 10:10:00,161.18,161.18,161.04,161.16,9219.0,137.6817,137.6817,137.5621,137.6646,9219.0
2017-01-10 10:15:00,161.15,161.15,160.87,160.89,8935.0,137.656,137.656,137.4169,137.4339,8935.0
2017-01-10 10:20:00,160.95,161.09,160.86,161.09,8142.0,137.4852,137.6048,137.4083,137.6048,8142.0
2017-01-10 10:25:00,161.07,161.07,160.93,160.97,15779.0,137.5877,137.5877,137.4681,137.5023,15779.0
2017-01-10 10:30:00,160.99,161.39,160.99,161.39,18676.0,137.5194,137.861,137.5194,137.861,18676.0
2017-01-10 10:35:00,161.33,161.39,161.23,161.32,19532.0,137.8098,137.861,137.7244,137.8013,19532.0
2017-01-10 10:40:00,161.32,161.47,161.3,161.42,18907.0,137.8013,137.9294,137.7842,137.8867,18907.0
2017-01-10 10:45:00,161.43,161.47,161.36,161.44,8107.0,137.8952,137.9294,137.8354,137.9038,8107.0
2017-01-10 10:50:00,161.42,161.5,161.41,161.46,17496.0,137.8867,137.955,137.8781,137.9208,17496.0
2017-01-10 10:55:00,161.49,161.7,161.48,161.63,17654.0,137.9465,138.1259,137.9379,138.0661,17654.0
2017-01-10 11:00:00,161.58,161.79,161.55,161.79,8267.0,138.0233,138.2027,137.9977,138.2027,8267.0
2017-01-10 11:05:00,161.77,161.83,161.74,161.8,12217.0,138.1856,138.2369,138.16,138.2113,12217.0
2017-01-10 11:10:00,161.78,161.78,161.6,161.65,9112.0,138.1942,138.1942,138.0404,138.0831,9112.0
2017-01-10 11:15:00,161.74,161.79,161.69,161.78,4659.0,138.16,138.2027,138.1173,138.1942,4659.0
2017-01-10 11:20:00,161.76,161.91,161.76,161.83,20383.0,138.1771,138.3052,138.1771,138.2369,20383.0
2017-01-10 11:25:00,161.84,161.91,161.8,161.84,10902.0,138.2454,138.3052,138.2113,138.2454,10902.0
2017-01-10 11:30:00,161.83,161.9,161.78,161.85,8809.0,138.2369,138.2967,138.1942,138.254,8809.0
2017-01-10 11:35:00,161.86,161.99,161.86,161.99,20505.0,138.2625,138.3736,138.2625,138.3736,20505.0
2017-01-10 11:40:00,161.97,162.1,161.96,162.03,18227.0,138.3565,138.4675,138.3479,138.4077,18227.0
2017-01-10 11:45:00,162.06,162.18,162.04,162.04,21849.0,138.4334,138.5359,138.4163,138.4163,21849.0
2017-01-10 11:50:00,162.03,162.18,162.03,162.18,8774.0,138.4077,138.5359,138.4077,138.5359,8774.0
2017-01-10 11:55:00,162.15,162.25,162.13,162.24,21943.0,138.5102,138.5957,138.4932,138.5871,21943.0
2017-01-10 12:00:00,162.25,162.25,162.14,162.14,17245.0,138.5957,138.5957,138.5017,138.5017,17245.0
2017-01-10 12:05:00,162.16,162.25,162.12,162.23,10242.0,138.5188,138.5957,138.4846,138.5786,10242.0
2017-01-10 12:10:00,162.2,162.25,162.17,162.25,7819.0,138.553,138.5957,138.5273,138.5957,7819.0
2017-01-10 12:15:00,162.24,162.37,162.23,162.33,22078.0,138.5871,138.6982,138.5786,138.664,22078.0
2017-01-10 12:20:00,162.37,162.41,162.34,162.34,5632.0,138.6982,138.7323,138.6725,138.6725,5632.0
2017-01-10 12:25:00,162.35,162.35,162.23,162.28,9493.0,138.6811,138.6811,138.5786,138.6213,9493.0
2017-01-10 12:30:00,162.3,162.34,162.22,162.24,11909.0,138.6384,138.6725,138.57,138.5871,11909.0
2017-01-10 12:35:00,162.25,162.3,162.2,162.26,10839.0,138.5957,138.6384,138.553,138.6042,10839.0
2017-01-10 12:40:00,162.28,162.31,162.21,162.28,6918.0,138.6213,138.6469,138.5615,138.6213,6918.0
2017-01-10 12:45:00,162.28,162.32,162.16,162.18,7035.0,138.6213,138.6555,138.5188,138.5359,7035.0
2017-01-10 12:50:00,162.19,162.24,162.14,162.19,11770.0,138.5444,138.5871,138.5017,138.5444,11770.0
2017-01-10 12:55:00,162.18,162.21,162.15,162.19,6974.0,138.5359,138.5615,138.5102,138.5444,6974.0
2017-01-10 13:00:00,162.19,162.31,162.18,162.28,6693.0,138.5444,138.6469,138.5359,138.6213,6693.0
2017-01-10 13:05:00,162.29,162.37,162.29,162.32,7183.0,138.6298,138.6982,138.6298,138.6555,7183.0
2017-01-10 13:10:00,162.3,162.32,162.24,162.26,4220.0,138.6384,138.6555,138.5871,138.6042,4220.0
2017-01-10 13:15:00,162.26,162.29,162.19,162.19,8011.0,138.6042,138.6298,138.5444,138.5444,8011.0
2017-01-10 13:20:00,162.19,162.19,161.99,161.99,7314.0,138.5444,138.5444,138.3736,138.3736,7314.0
2017-01-10 13:25:00,162.01,162.03,161.93,161.96,9003.0,138.3907,138.4077,138.3223,138.3479,9003.0
2017-01-10 13:30:00,161.97,161.97,161.89,161.96,6929.0,138.3565,138.3565,138.2882,138.3479,6929.0
2017-01-10 13:35:00,161.94,161.96,161.86,161.89,14624.0,138.3309,138.3479,138.2625,138.2882,14624.0
2017-01-10 13:40:00,161.91,162.0,161.9,161.97,8378.0,138.3052,138.3821,138.2967,138.3565,8378.0
2017-01-10 13:45:00,161.99,162.09,161.97,162.08,12709.0,138.3736,138.459,138.3565,138.4505,12709.0
2017-01-10 13:50:00,162.09,162.09,161.92,161.99,9803.0,138.459,138.459,138.3138,138.3736,9803.0
2017-01-10 13:55:00,161.99,161.99,161.76,161.83,10192.0,138.3736,138.3736,138.1771,138.2369,10192.0
2017-01-10 14:00:00,161.78,161.83,161.65,161.68,19015.0,138.1942,138.2369,138.0831,138.1088,19015.0
2017-01-10 14:05:00,161.66,161.71,161.56,161.68,11605.0,138.0917,138.1344,138.0063,138.1088,11605.0
2017-01-10 14:10:00,161.68,161.68,161.58,161.64,8083.0,138.1088,138.1088,138.0233,138.0746,8083.0
2017-01-10 14:15:00,161.63,161.63,161.53,161.59,10382.0,138.0661,138.0661,137.9806,138.0319,10382.0
2017-01-10 14:20:00,161.63,161.73,161.62,161.65,9065.0,138.0661,138.1515,138.0575,138.0831,9065.0
2017-01-10 14:25:00,161.66,161.76,161.64,161.71,10863.0,138.0917,138.1771,138.0746,138.1344,10863.0
2017-01-10 14:30:00,161.72,161.77,161.68,161.73,8531.0,138.1429,138.1856,138.1088,138.1515,8531.0
2017-01-10 14:35:00,161.74,161.85,161.72,161.81,17735.0,138.16,138.254,138.1429,138.2198,17735.0
2017-01-10 14:40:00,161.79,161.85,161.72,161.72,8474.0,138.2027,138.254,138.1429,138.1429,8474.0
2017-01-10 14:45:00,161.75,161.81,161.73,161.8,5367.0,138.1686,138.2198,138.1515,138.2113,5367.0
2017-01-10 14:50:00,161.78,161.81,161.7,161.72,10321.0,138.1942,138.2198,138.1259,138.1429,10321.0
2017-01-10 14:55:00,161.73,161.8,161.69,161.8,6680.0,138.1515,138.2113,138.1173,138.2113,6680.0
2017-01-10 15:00:00,161.81,161.82,161.76,161.77,7319.0,138.2198,138.2284,138.1771,138.1856,7319.0
2017-01-10 15:05:00,161.76,161.83,161.74,161.81,18397.0,138.1771,138.2369,138.16,138.2198,18397.0
2017-01-10 15:10:00,161.83,161.83,161.67,161.71,9761.0,138.2369,138.2369,138.1002,138.1344,9761.0
2017-01-10 15:15:00,161.72,161.8,161.69,161.78,8295.0,138.1429,138.2113,138.1173,138.1942,8295.0
2017-01-10 15:20:00,161.77,161.88,161.77,161.84,13000.0,138.1856,138.2796,138.1856,138.2454,13000.0
2017-01-10 15:25:00,161.85,161.92,161.85,161.88,8889.0,138.254,138.3138,138.254,138.2796,8889.0
2017-01-10 15:30:00,161.87,162.03,161.84,162.02,15653.0,138.2711,138.4077,138.2454,138.3992,15653.0
2017-01-10 15:35:00,162.02,162.03,161.91,161.91,16433.0,138.3992,138.4077,138.3052,138.3052,16433.0
2017-01-10 15:40:00,161.9,161.92,161.81,161.81,17977.0,138.2967,138.3138,138.2198,138.2198,17977.0
2017-01-10 15:45:00,161.8,161.83,161.68,161.68,28037.0,138.2113,138.2369,138.1088,138.1088,28037.0
2017-01-10 15:50:00,161.7,161.74,161.63,161.71,36292.0,138.1259,138.16,138.0661,138.1344,36292.0
2017-01-10 15:55:00,161.71,161.75,161.66,161.66,55976.0,138.1344,138.1686,138.0917,138.0917,55976.0
2017-01-11 09:30:00,161.47,162.38,161.47,162.26,34818.0,137.9294,138.7067,137.9294,138.6042,34818.0
2017-01-11 09:35:00,162.0,162.01,161.41,161.52,11873.0,138.3821,138.3907,137.8781,137.9721,11873.0
2017-01-11 09:40:00,161.54,162.03,161.54,161.68,5025.0,137.9892,138.4077,137.9892,138.1088,5025.0
2017-01-11 09:45:00,161.6,161.68,161.31,161.49,7274.0,138.0404,138.1088,137.7927,137.9465,7274.0
2017-01-11 09:50:00,161.53,161.66,161.37,161.66,10810.0,137.9806,138.0917,137.844,138.0917,10810.0
2017-01-11 09:55:00,161.65,161.67,161.43,161.65,4275.0,138.0831,138.1002,137.8952,138.0831,4275.0
2017-01-11 10:00:00,161.69,161.77,161.6,161.7,6352.0,138.1173,138.1856,138.0404,138.1259,6352.0
2017-01-11 10:05:00,161.7,161.93,161.65,161.93,14805.0,138.1259,138.3223,138.0831,138.3223,14805.0
2017-01-11 10:10:00,161.93,161.93,161.61,161.62,6615.0,138.3223,138.3223,138.049,138.0575,6615.0
2017-01-11 10:15:00,161.61,161.62,161.51,161.55,5085.0,138.049,138.0575,137.9636,137.9977,5085.0
2017-01-11 10:20:00,161.57,161.85,161.54,161.85,4005.0,138.0148,138.254,137.9892,138.254,4005.0
2017-01-11 10:25:00,161.84,161.85,161.66,161.75,7892.0,138.2454,138.254,138.0917,138.1686,7892.0
2017-01-11 10:30:00,161.77,161.79,161.68,161.68,3375.0,138.1856,138.2027,138.1088,138.1088,3375.0
2017-01-11 10:35:00,161.71,161.94,161.71,161.92,6004.0,138.1344,138.3309,138.1344,138.3138,6004.0
2017-01-11 10:40:00,161.88,161.9,161.79,161.85,5979.0,138.2796,138.2967,138.2027,138.254,5979.0
2017-01-11 10:45:00,161.86,161.86,161.66,161.68,3907.0,138.2625,138.2625,138.0917,138.1088,3907.0
2017-01-11 10:50:00,161.67,161.73,161.47,161.51,7765.0,138.1002,138.1515,137.9294,137.9636,7765.0
2017-01-11 10:55:00,161.48,161.7,161.45,161.61,11581.0,137.9379,138.1259,137.9123,138.049,11581.0
2017-01-11 11:00:00,161.61,161.64,161.55,161.63,6256.0,138.049,138.0746,137.9977,138.0661,6256.0
2017-01-11 11:05:00,161.6,161.67,161.59,161.67,3405.0,138.0404,138.1002,138.0319,138.1002,3405.0
2017-01-11 11:10:00,161.67,161.67,161.46,161.5,28035.0,138.1002,138.1002,137.9208,137.955,28035.0
2017-01-11 11:15:00,161.51,161.61,161.48,161.57,5412.0,137.9636,138.049,137.9379,138.0148,5412.0
2017-01-11 11:20:00,161.56,161.65,161.5,161.5,6141.0,138.0063,138.0831,137.955,137.955,6141.0
2017-01-11 11:25:00,161.5,161.57,161.44,161.5,9811.0,137.955,138.0148,137.9038,137.955,9811.0
2017-01-11 11:30:00,161.49,161.64,161.39,161.64,15229.0,137.9465,138.0746,137.861,138.0746,15229.0
2017-01-11 11:35:00,161.55,161.63,161.26,161.48,9769.0,137.9977,138.0661,137.75,137.9379,9769.0
2017-01-11 11:40:00,161.46,161.52,161.35,161.41,5211.0,137.9208,137.9721,137.8269,137.8781,5211.0
2017-01-11 11:45:00,161.42,161.62,161.41,161.54,6638.0,137.8867,138.0575,137.8781,137.9892,6638.0
2017-01-11 11:50:00,161.49,161.65,161.45,161.65,7602.0,137.9465,138.0831,137.9123,138.0831,7602.0
2017-01-11 11:55:00,161.59,161.73,161.5,161.61,7065.0,138.0319,138.1515,137.955,138.049,7065.0
2017-01-11 12:00:00,161.65,161.65,161.37,161.37,12961.0,138.0831,138.0831,137.844,137.844,12961.0
2017-01-11 12:05:00,161.43,161.47,161.26,161.31,5943.0,137.8952,137.9294,137.75,137.7927,5943.0
2017-01-11 12:10:00,161.31,161.38,161.16,161.22,26932.0,137.7927,137.8525,137.6646,137.7158,26932.0
2017-01-11 12:15:00,161.18,161.18,161.01,161.01,16238.0,137.6817,137.6817,137.5364,137.5364,16238.0
2017-01-11 12:20:00,161.0,161.04,160.75,160.76,24856.0,137.5279,137.5621,137.3144,137.3229,24856.0
2017-01-11 12:25:00,160.83,160.94,160.69,160.91,26995.0,137.3827,137.4767,137.2631,137.451,26995.0
2017-01-11 12:30:00,160.92,160.95,160.74,160.74,8800.0,137.4596,137.4852,137.3058,137.3058,8800.0
2017-01-11 12:35:00,160.79,160.9,160.78,160.86,12182.0,137.3485,137.4425,137.34,137.4083,12182.0
2017-01-11 12:40:00,160.79,160.79,160.45,160.56,25536.0,137.3485,137.3485,137.0581,137.1521,25536.0
2017-01-11 12:45:00,160.54,160.56,160.41,160.53,9211.0,137.135,137.1521,137.0239,137.1264,9211.0
2017-01-11 12:50:00,160.56,160.61,160.5,160.54,5017.0,137.1521,137.1948,137.1008,137.135,5017.0
2017-01-11 12:55:00,160.58,160.75,160.55,160.75,9675.0,137.1691,137.3144,137.1435,137.3144,9675.0
2017-01-11 13:00:00,160.78,160.81,160.73,160.76,6367.0,137.34,137.3656,137.2973,137.3229,6367.0
2017-01-11 13:05:00,160.75,160.79,160.69,160.69,11530.0,137.3144,137.3485,137.2631,137.2631,11530.0
2017-01-11 13:10:00,160.73,160.73,160.5,160.56,11275.0,137.2973,137.2973,137.1008,137.1521,11275.0
2017-01-11 13:15:00,160.55,160.55,160.4,160.48,11521.0,137.1435,137.1435,137.0154,137.0837,11521.0
2017-01-11 13:20:00,160.44,160.6,160.43,160.57,8468.0,137.0495,137.1862,137.041,137.1606,8468.0
2017-01-11 13:25:00,160.58,160.58,160.43,160.47,8023.0,137.1691,137.1691,137.041,137.0752,8023.0
2017-01-11 13:30:00,160.44,160.49,160.35,160.35,9438.0,137.0495,137.0923,136.9727,136.9727,9438.0
2017-01-11 13:35:00,160.37,160.79,160.37,160.68,9434.0,136.9898,137.3485,136.9898,137.2546,9434.0
2017-01-11 13:40:00,160.64,160.75,160.59,160.7,8899.0,137.2204,137.3144,137.1777,137.2716,8899.0
2017-01-11 13:45:00,160.75,160.79,160.55,160.57,6022.0,137.3144,137.3485,137.1435,137.1606,6022.0
2017-01-11 13:50:00,160.57,160.75,160.56,160.62,8425.0,137.1606,137.3144,137.1521,137.2033,8425.0
2017-01-11 13:55:00,160.67,160.79,160.63,160.73,9307.0,137.246,137.3485,137.2118,137.2973,9307.0
2017-01-11 14:00:00,160.74,160.86,160.73,160.73,3380.0,137.3058,137.4083,137.2973,137.2973,3380.0
2017-01-11 14:05:00,160.77,160.86,160.73,160.81,11185.0,137.3314,137.4083,137.2973,137.3656,11185.0
2017-01-11 14:10:00,160.86,160.93,160.82,160.91,14783.0,137.4083,137.4681,137.3741,137.451,14783.0
2017-01-11 14:15:00,160.92,161.02,160.89,160.92,16784.0,137.4596,137.545,137.4339,137.4596,16784.0
2017-01-11 14:20:00,160.93,160.96,160.86,160.89,5190.0,137.4681,137.4937,137.4083,137.4339,5190.0
2017-01-11 14:25:00,160.86,161.04,160.86,160.96,5707.0,137.4083,137.5621,137.4083,137.4937,5707.0
2017-01-11 14:30:00,160.96,161.15,160.96,161.0,8754.0,137.4937,137.656,137.4937,137.5279,8754.0
2017-01-11 14:35:00,160.99,161.14,160.98,161.09,4629.0,137.5194,137.6475,137.5108,137.6048,4629.0
2017-01-11 14:40:00,161.11,161.22,161.08,161.22,4082.0,137.6219,137.7158,137.5962,137.7158,4082.0
2017-01-11 14:45:00,161.24,161.24,161.11,161.21,3304.0,137.7329,137.7329,137.6219,137.7073,3304.0
2017-01-11 14:50:00,161.21,161.21,161.11,161.16,9779.0,137.7073,137.7073,137.6219,137.6646,9779.0
2017-01-11 14:55:00,161.12,161.14,160.99,161.12,8926.0,137.6304,137.6475,137.5194,137.6304,8926.0
2017-01-11 15:00:00,161.12,161.2,161.11,161.18,7621.0,137.6304,137.6987,137.6219,137.6817,7621.0
2017-01-11 15:05:00,161.2,161.31,161.13,161.14,10435.0,137.6987,137.7927,137.639,137.6475,10435.0
2017-01-11 15:10:00,161.11,161.2,161.09,161.18,5650.0,137.6219,137.6987,137.6048,137.6817,5650.0
2017-01-11 15:15:00,161.16,161.2,161.11,161.17,9104.0,137.6646,137.6987,137.6219,137.6731,9104.0
2017-01-11 15:20:00,161.17,161.26,161.15,161.24,10746.0,137.6731,137.75,137.656,137.7329,10746.0
2017-01-11 15:25:00,161.24,161.26,161.19,161.22,7881.0,137.7329,137.75,137.6902,137.7158,7881.0
2017-01-11 15:30:00,161.21,161.23,161.15,161.19,13398.0,137.7073,137.7244,137.656,137.6902,13398.0
2017-01-11 15:35:00,161.2,161.37,161.19,161.32,18160.0,137.6987,137.844,137.6902,137.8013,18160.0
2017-01-11 15:40:00,161.31,161.33,161.26,161.28,13025.0,137.7927,137.8098,137.75,137.7671,13025.0
2017-01-11 15:45:00,161.3,161.43,161.27,161.39,33688.0,137.7842,137.8952,137.7585,137.861,33688.0
2017-01-11 15:50:00,161.42,161.51,161.41,161.51,58515.0,137.8867,137.9636,137.8781,137.9636,58515.0
2017-01-11 15:55:00,161.5,161.54,161.39,161.53,112233.0,137.955,137.9892,137.861,137.9806,112233.0
2017-01-12 09:30:00,161.35,161.49,161.01,161.4,27230.0,137.8269,137.9465,137.5364,137.8696,27230.0
2017-01-12 09:35:00,161.35,161.62,161.04,161.15,16360.0,137.8269,138.0575,137.5621,137.656,16360.0
2017-01-12 09:40:00,161.11,161.2,160.84,161.02,10506.0,137.6219,137.6987,137.3912,137.545,10506.0
2017-01-12 09:45:00,161.06,161.3,160.93,161.25,14477.0,137.5792,137.7842,137.4681,137.7415,14477.0
2017-01-12 09:50:00,161.2,161.43,161.09,161.37,5846.0,137.6987,137.8952,137.6048,137.844,5846.0
2017-01-12 09:55:00,161.41,161.5,161.3,161.3,3834.0,137.8781,137.955,137.7842,137.7842,3834.0
2017-01-12 10:00:00,161.29,161.38,161.19,161.2,12469.0,137.7756,137.8525,137.6902,137.6987,12469.0
2017-01-12 10:05:00,161.16,161.26,160.97,161.25,18559.0,137.6646,137.75,137.5023,137.7415,18559.0
2017-01-12 10:10:00,161.25,161.41,161.22,161.36,8231.0,137.7415,137.8781,137.7158,137.8354,8231.0
2017-01-12 10:15:00,161.4,161.45,161.06,161.06,12185.0,137.8696,137.9123,137.5792,137.5792,12185.0
2017-01-12 10:20:00,161.12,161.19,161.07,161.17,11137.0,137.6304,137.6902,137.5877,137.6731,11137.0
2017-01-12 10:25:00,161.19,161.19,161.01,161.03,13477.0,137.6902,137.6902,137.5364,137.5535,13477.0
2017-01-12 10:30:00,160.98,160.98,160.77,160.91,14364.0,137.5108,137.5108,137.3314,137.451,14364.0
2017-01-12 10:35:00,160.93,161.0,160.77,160.82,11566.0,137.4681,137.5279,137.3314,137.3741,11566.0
2017-01-12 10:40:00,160.8,160.91,160.67,160.91,16527.0,137.3571,137.451,137.246,137.451,16527.0
2017-01-12 10:45:00,160.87,161.23,160.85,161.19,10117.0,137.4169,137.7244,137.3998,137.6902,10117.0
2017-01-12 10:50:00,161.21,161.44,161.19,161.35,11600.0,137.7073,137.9038,137.6902,137.8269,11600.0
2017-01-12 10:55:00,161.35,161.57,161.32,161.56,21097.0,137.8269,138.0148,137.8013,138.0063,21097.0
2017-01-12 11:00:00,161.53,161.57,161.45,161.5,21105.0,137.9806,138.0148,137.9123,137.955,21105.0
2017-01-12 11:05:00,161.52,161.57,161.43,161.56,15888.0,137.9721,138.0148,137.8952,138.0063,15888.0
2017-01-12 11:10:00,161.52,161.54,161.33,161.36,9602.0,137.9721,137.9892,137.8098,137.8354,9602.0
2017-01-12 11:15:00,161.37,161.53,161.22,161.31,28990.0,137.844,137.9806,137.7158,137.7927,28990.0
2017-01-12 11:20:00,161.24,161.39,161.23,161.3,18767.0,137.7329,137.861,137.7244,137.7842,18767.0
2017-01-12 11:25:00,161.31,161.44,161.29,161.43,14297.0,137.7927,137.9038,137.7756,137.8952,14297.0
2017-01-12 11:30:00,161.41,161.47,161.39,161.44,6054.0,137.8781,137.9294,137.861,137.9038,6054.0
2017-01-12 11:35:00,161.42,161.48,161.42,161.47,3343.0,137.8867,137.9379,137.8867,137.9294,3343.0
2017-01-12 11:40:00,161.44,161.46,161.34,161.35,9028.0,137.9038,137.9208,137.8183,137.8269,9028.0
2017-01-12 11:45:00,161.35,161.39,161.28,161.29,13783.0,137.8269,137.861,137.7671,137.7756,13783.0
2017-01-12 11:50:00,161.31,161.32,161.18,161.21,13218.0,137.7927,137.8013,137.6817,137.7073,13218.0
2017-01-12 11:55:00,161.2,161.2,161.05,161.05,6650.0,137.6987,137.6987,137.5706,137.5706,6650.0
2017-01-12 12:00:00,161.05,161.22,161.04,161.18,5724.0,137.5706,137.7158,137.5621,137.6817,5724.0
2017-01-12 12:05:00,161.18,161.22,161.12,161.15,3819.0,137.6817,137.7158,137.6304,137.656,3819.0
2017-01-12 12:10:00,161.18,161.26,161.14,161.25,5218.0,137.6817,137.75,137.6475,137.7415,5218.0
2017-01-12 12:15:00,161.28,161.45,161.28,161.41,8514.0,137.7671,137.9123,137.7671,137.8781,8514.0
2017-01-12 12:20:00,161.4,161.4,161.3,161.3,3789.0,137.8696,137.8696,137.7842,137.7842,3789.0
2017-01-12 12:25:00,161.3,161.32,161.27,161.29,3785.0,137.7842,137.8013,137.7585,137.7756,3785.0
2017-01-12 12:30:00,161.29,161.35,161.27,161.28,4897.0,137.7756,137.8269,137.7585,137.7671,4897.0
2017-01-12 12:35:00,161.3,161.37,161.29,161.36,2838.0,137.7842,137.844,137.7756,137.8354,2838.0
2017-01-12 12:40:00,161.31,161.35,161.24,161.24,4572.0,137.7927,137.8269,137.7329,137.7329,4572.0
2017-01-12 12:45:00,161.24,161.25,161.17,161.18,2946.0,137.7329,137.7415,137.6731,137.6817,2946.0
2017-01-12 12:50:00,161.18,161.25,161.18,161.24,2400.0,137.6817,137.7415,137.6817,137.7329,2400.0
2017-01-12 12:55:00,161.23,161.24,161.13,161.13,3550.0,137.7244,137.7329,137.639,137.639,3550.0
2017-01-12 13:00:00,161.15,161.21,161.11,161.16,11352.0,137.656,137.7073,137.6219,137.6646,11352.0
2017-01-12 13:05:00,161.19,161.19,161.1,161.15,3952.0,137.6902,137.6902,137.6133,137.656,3952.0
2017-01-12 13:10:00,161.17,161.26,161.17,161.22,7026.0,137.6731,137.75,137.6731,137.7158,7026.0
2017-01-12 13:15:00,161.24,161.36,161.24,161.26,4861.0,137.7329,137.8354,137.7329,137.75,4861.0
2017-01-12 13:20:00,161.32,161.32,161.2,161.24,3560.0,137.8013,137.8013,137.6987,137.7329,3560.0
2017-01-12 13:25:00,161.26,161.28,161.24,161.27,2964.0,137.75,137.7671,137.7329,137.7585,2964.0
2017-01-12 13:30:00,161.29,161.3,161.22,161.27,4215.0,137.7756,137.7842,137.7158,137.7585,4215.0
2017-01-12 13:35:00,161.24,161.29,161.22,161.24,3250.0,137.7329,137.7756,137.7158,137.7329,3250.0
2017-01-12 13:40:00,161.27,161.28,161.2,161.2,4092.0,137.7585,137.7671,137.6987,137.6987,4092.0
2017-01-12 13:45:00,161.23,161.3,161.21,161.3,5246.0,137.7244,137.7842,137.7073,137.7842,5246.0
2017-01-12 13:50:00,161.3,161.41,161.27,161.38,15957.0,137.7842,137.8781,137.7585,137.8525,15957.0
2017-01-12 13:55:00,161.38,161.49,161.38,161.49,7035.0,137.8525,137.9465,137.8525,137.9465,7035.0
2017-01-12 14:00:00,161.49,161.56,161.47,161.52,8478.0,137.9465,138.0063,137.9294,137.9721,8478.0
2017-01-12 14:05:00,161.51,161.55,161.46,161.52,7492.0,137.9636,137.9977,137.9208,137.9721,7492.0
2017-01-12 14:10:00,161.55,161.58,161.51,161.58,9033.0,137.9977,138.0233,137.9636,138.0233,9033.0
2017-01-12 14:15:00,161.58,161.74,161.55,161.72,13419.0,138.0233,138.16,137.9977,138.1429,13419.0
2017-01-12 14:20:00,161.69,161.69,161.43,161.5,18872.0,138.1173,138.1173,137.8952,137.955,18872.0
2017-01-12 14:25:00,161.47,161.55,161.45,161.48,6559.0,137.9294,137.9977,137.9123,137.9379,6559.0
2017-01-12 14:30:00,161.48,161.66,161.45,161.61,11865.0,137.9379,138.0917,137.9123,138.049,11865.0
2017-01-12 14:35:00,161.59,161.72,161.56,161.62,8574.0,138.0319,138.1429,138.0063,138.0575,8574.0
2017-01-12 14:40:00,161.65,161.66,161.58,161.61,4099.0,138.0831,138.0917,138.0233,138.049,4099.0
2017-01-12 14:45:00,161.61,161.61,161.41,161.41,4179.0,138.049,138.049,137.8781,137.8781,4179.0
2017-01-12 14:50:00,161.39,161.54,161.36,161.44,12020.0,137.861,137.9892,137.8354,137.9038,12020.0
2017-01-12 14:55:00,161.42,161.55,161.42,161.55,9492.0,137.8867,137.9977,137.8867,137.9977,9492.0
2017-01-12 15:00:00,161.52,161.59,161.46,161.53,8606.0,137.9721,138.0319,137.9208,137.9806,8606.0
2017-01-12 15:05:00,161.54,161.64,161.51,161.64,8345.0,137.9892,138.0746,137.9636,138.0746,8345.0
2017-01-12 15:10:00,161.62,161.63,161.53,161.53,8328.0,138.0575,138.0661,137.9806,137.9806,8328.0
2017-01-12 15:15:00,161.54,161.62,161.51,161.59,7441.0,137.9892,138.0575,137.9636,138.0319,7441.0
2017-01-12 15:20:00,161.58,161.7,161.58,161.67,14659.0,138.0233,138.1259,138.0233,138.1002,14659.0
2017-01-12 15:25:00,161.68,161.74,161.61,161.61,14159.0,138.1088,138.16,138.049,138.049,14159.0
2017-01-12 15:30:00,161.65,161.72,161.62,161.72,13217.0,138.0831,138.1429,138.0575,138.1429,13217.0
2017-01-12 15:35:00,161.71,161.84,161.7,161.82,28135.0,138.1344,138.2454,138.1259,138.2284,28135.0
2017-01-12 15:40:00,161.82,161.84,161.69,161.73,30893.0,138.2284,138.2454,138.1173,138.1515,30893.0
2017-01-12 15:45:00,161.73,161.85,161.7,161.84,20963.0,138.1515,138.254,138.1259,138.2454,20963.0
2017-01-12 15:50:00,161.84,161.87,161.74,161.82,39226.0,138.2454,138.2711,138.16,138.2284,39226.0
2017-01-12 15:55:00,161.8,161.96,161.8,161.87,82467.0,138.2113,138.3479,138.2113,138.2711,82467.0
2017-01-13 09:30:00,161.99,161.99,161.35,161.41,56032.0,138.3736,138.3736,137.8269,137.8781,56032.0
2017-01-13 09:35:00,161.42,161.96,161.36,161.79,10697.0,137.8867,138.3479,137.8354,138.2027,10697.0
2017-01-13 09:40:00,161.9,161.98,161.8,161.89,12577.0,138.2967,138.365,138.2113,138.2882,12577.0
2017-01-13 09:45:00,161.94,161.96,161.76,161.79,7450.0,138.3309,138.3479,138.1771,138.2027,7450.0
2017-01-13 09:50:00,161.77,162.13,161.72,161.97,19535.0,138.1856,138.4932,138.1429,138.3565,19535.0
2017-01-13 09:55:00,161.89,161.97,161.73,161.89,7448.0,138.2882,138.3565,138.1515,138.2882,7448.0
2017-01-13 10:00:00,161.86,161.94,161.65,161.73,9793.0,138.2625,138.3309,138.0831,138.1515,9793.0
2017-01-13 10:05:00,161.77,161.94,161.69,161.74,8126.0,138.1856,138.3309,138.1173,138.16,8126.0
2017-01-13 10:10:00,161.75,161.75,161.5,161.5,6320.0,138.1686,138.1686,137.955,137.955,6320.0
2017-01-13 10:15:00,161.51,161.56,161.42,161.54,5337.0,137.9636,138.0063,137.8867,137.9892,5337.0
2017-01-13 10:20:00,161.56,161.71,161.56,161.66,4371.0,138.0063,138.1344,138.0063,138.0917,4371.0
2017-01-13 10:25:00,161.73,161.91,161.61,161.88,24891.0,138.1515,138.3052,138.049,138.2796,24891.0
2017-01-13 10:30:00,161.79,161.87,161.75,161.8,4782.0,138.2027,138.2711,138.1686,138.2113,4782.0
2017-01-13 10:35:00,161.74,161.94,161.74,161.82,6474.0,138.16,138.3309,138.16,138.2284,6474.0
2017-01-13 10:40:00,161.82,162.0,161.77,161.85,12997.0,138.2284,138.3821,138.1856,138.254,12997.0
2017-01-13 10:45:00,161.87,161.87,161.8,161.83,3454.0,138.2711,138.2711,138.2113,138.2369,3454.0
2017-01-13 10:50:00,161.81,161.86,161.71,161.75,3330.0,138.2198,138.2625,138.1344,138.1686,3330.0
2017-01-13 10:55:00,161.75,161.75,161.55,161.65,3864.0,138.1686,138.1686,137.9977,138.0831,3864.0
2017-01-13 11:00:00,161.64,161.7,161.55,161.55,6864.0,138.0746,138.1259,137.9977,137.9977,6864.0
2017-01-13 11:05:00,161.55,161.75,161.5,161.69,20876.0,137.9977,138.1686,137.955,138.1173,20876.0
2017-01-13 11:10:00,161.69,161.72,161.5,161.5,5620.0,138.1173,138.1429,137.955,137.955,5620.0
2017-01-13 11:15:00,161.49,161.65,161.45,161.61,9389.0,137.9465,138.0831,137.9123,138.049,9389.0
2017-01-13 11:20:00,161.61,161.63,161.54,161.6,7018.0,138.049,138.0661,137.9892,138.0404,7018.0
2017-01-13 11:25:00,161.6,161.73,161.57,161.7,6256.0,138.0404,138.1515,138.0148,138.1259,6256.0
2017-01-13 11:30:00,161.68,161.8,161.68,161.76,17723.0,138.1088,138.2113,138.1088,138.1771,17723.0
2017-01-13 11:35:00,161.78,161.81,161.73,161.79,4322.0,138.1942,138.2198,138.1515,138.2027,4322.0
2017-01-13 11:40:00,161.78,161.8,161.65,161.69,14740.0,138.1942,138.2113,138.0831,138.1173,14740.0
2017-01-13 11:45:00,161.74,161.8,161.69,161.8,7202.0,138.16,138.2113,138.1173,138.2113,7202.0
2017-01-13 11:50:00,161.74,161.89,161.68,161.89,13804.0,138.16,138.2882,138.1088,138.2882,13804.0
2017-01-13 11:55:00,161.86,161.92,161.79,161.85,7287.0,138.2625,138.3138,138.2027,138.254,7287.0
2017-01-13 12:00:00,161.84,161.91,161.83,161.91,5745.0,138.2454,138.3052,138.2369,138.3052,5745.0
2017-01-13 12:05:00,161.92,161.96,161.87,161.91,8152.0,138.3138,138.3479,138.2711,138.3052,8152.0
2017-01-13 12:10:00,161.91,161.93,161.82,161.83,3250.0,138.3052,138.3223,138.2284,138.2369,3250.0
2017-01-13 12:15:00,161.82,161.82,161.66,161.72,7798.0,138.2284,138.2284,138.0917,138.1429,7798.0
2017-01-13 12:20:00,161.72,161.84,161.64,161.64,5003.0,138.1429,138.2454,138.0746,138.0746,5003.0
2017-01-13 12:25:00,161.64,161.73,161.64,161.68,4464.0,138.0746,138.1515,138.0746,138.1088,4464.0
2017-01-13 12:30:00,161.69,161.71,161.64,161.68,3175.0,138.1173,138.1344,138.0746,138.1088,3175.0
2017-01-13 12:35:00,161.64,161.76,161.6,161.73,6462.0,138.0746,138.1771,138.0404,138.1515,6462.0
2017-01-13 12:40:00,161.69,161.75,161.69,161.74,4805.0,138.1173,138.1686,138.1173,138.16,4805.0
2017-01-13 12:45:00,161.76,161.76,161.68,161.7,5928.0,138.1771,138.1771,138.1088,138.1259,5928.0
2017-01-13 12:50:00,161.68,161.79,161.68,161.79,4698.0,138.1088,138.2027,138.1088,138.2027,4698.0
2017-01-13 12:55:00,161.8,161.95,161.78,161.93,32610.0,138.2113,138.3394,138.1942,138.3223,32610.0
2017-01-13 13:00:00,161.89,161.91,161.82,161.86,9718.0,138.2882,138.3052,138.2284,138.2625,9718.0
2017-01-13 13:05:00,161.83,161.83,161.76,161.77,5178.0,138.2369,138.2369,138.1771,138.1856,5178.0
2017-01-13 13:10:00,161.77,161.82,161.75,161.77,5183.0,138.1856,138.2284,138.1686,138.1856,5183.0
2017-01-13 13:15:00,161.77,161.79,161.75,161.76,4500.0,138.1856,138.2027,138.1686,138.1771,4500.0
2017-01-13 13:20:00,161.77,161.84,161.77,161.79,6530.0,138.1856,138.2454,138.1856,138.2027,6530.0
2017-01-13 13:25:00,161.77,161.78,161.7,161.74,4492.0,138.1856,138.1942,138.1259,138.16,4492.0
2017-01-13 13:30:00,161.74,161.79,161.72,161.76,3736.0,138.16,138.2027,138.1429,138.1771,3736.0
2017-01-13 13:35:00,161.77,161.79,161.74,161.78,3943.0,138.1856,138.2027,138.16,138.1942,3943.0
2017-01-13 13:40:00,161.78,161.82,161.71,161.75,3002.0,138.1942,138.2284,138.1344,138.1686,3002.0
2017-01-13 13:45:00,161.76,161.77,161.63,161.67,14422.0,138.1771,138.1856,138.0661,138.1002,14422.0
2017-01-13 13:50:00,161.66,161.66,161.62,161.66,1878.0,138.0917,138.0917,138.0575,138.0917,1878.0
2017-01-13 13:55:00,161.64,161.67,161.59,161.65,21005.0,138.0746,138.1002,138.0319,138.0831,21005.0
2017-01-13 14:00:00,161.62,161.77,161.6,161.73,20108.0,138.0575,138.1856,138.0404,138.1515,20108.0
2017-01-13 14:05:00,161.69,161.77,161.66,161.7,7314.0,138.1173,138.1856,138.0917,138.1259,7314.0
2017-01-13 14:10:00,161.67,161.77,161.67,161.75,5247.0,138.1002,138.1856,138.1002,138.1686,5247.0
2017-01-13 14:15:00,161.74,161.8,161.67,161.74,7038.0,138.16,138.2113,138.1002,138.16,7038.0
2017-01-13 14:20:00,161.74,161.92,161.74,161.85,13954.0,138.16,138.3138,138.16,138.254,13954.0
2017-01-13 14:25:00,161.87,161.87,161.68,161.7,10616.0,138.2711,138.2711,138.1088,138.1259,10616.0
2017-01-13 14:30:00,161.71,161.86,161.71,161.86,4336.0,138.1344,138.2625,138.1344,138.2625,4336.0
2017-01-13 14:35:00,161.83,161.87,161.79,161.87,8690.0,138.2369,138.2711,138.2027,138.2711,8690.0
2017-01-13 14:40:00,161.86,161.88,161.78,161.83,8884.0,138.2625,138.2796,138.1942,138.2369,8884.0
2017-01-13 14:45:00,161.81,161.94,161.78,161.89,7494.0,138.2198,138.3309,138.1942,138.2882,7494.0
2017-01-13 14:50:00,161.87,161.9,161.8,161.86,17743.0,138.2711,138.2967,138.2113,138.2625,17743.0
2017-01-13 14:55:00,161.89,162.0,161.86,161.95,10646.0,138.2882,138.3821,138.2625,138.3394,10646.0
2017-01-13 15:00:00,161.94,161.97,161.91,161.96,6447.0,138.3309,138.3565,138.3052,138.3479,6447.0
2017-01-13 15:05:00,161.95,161.98,161.93,161.97,4088.0,138.3394,138.365,138.3223,138.3565,4088.0
2017-01-13 15:10:00,161.96,161.97,161.88,161.9,11452.0,138.3479,138.3565,138.2796,138.2967,11452.0
2017-01-13 15:15:00,161.9,161.9,161.76,161.8,15402.0,138.2967,138.2967,138.1771,138.2113,15402.0
2017-01-13 15:20:00,161.81,161.88,161.79,161.82,15671.0,138.2198,138.2796,138.2027,138.2284,15671.0
2017-01-13 15:25:00,161.82,161.89,161.8,161.87,7060.0,138.2284,138.2882,138.2113,138.2711,7060.0
2017-01-13 15:30:00,161.85,161.89,161.84,161.89,16071.0,138.254,138.2882,138.2454,138.2882,16071.0
2017-01-13 15:35:00,161.9,162.0,161.86,161.98,16082.0,138.2967,138.3821,138.2625,138.365,16082.0
2017-01-13 15:40:00,161.98,162.0,161.94,162.0,15694.0,138.365,138.3821,138.3309,138.3821,15694.0
2017-01-13 15:45:00,162.0,162.01,161.8,161.81,31040.0,138.3821,138.3907,138.2113,138.2198,31040.0
2017-01-13 15:50:00,161.83,161.92,161.78,161.78,37549.0,138.2369,138.3138,138.1942,138.1942,37549.0
2017-01-13 15:55:00,161.79,161.88,161.67,161.86,69397.0,138.2027,138.2796,138.1002,138.2625,69397.0
2017-01-17 09:30:00,161.85,163.9,161.67,163.75,99844.0,138.254,140.0051,138.1002,139.877,99844.0
2017-01-17 09:35:00,163.8,163.84,163.19,163.54,36979.0,139.9197,139.9539,139.3986,139.6976,36979.0
2017-01-17 09:40:00,163.5,163.67,163.36,163.54,39077.0,139.6634,139.8086,139.5438,139.6976,39077.0
2017-01-17 09:45:00,163.49,163.6,163.29,163.35,46472.0,139.6549,139.7489,139.484,139.5353,46472.0
2017-01-17 09:50:00,163.41,163.65,163.29,163.42,33208.0,139.5866,139.7916,139.484,139.5951,33208.0
2017-01-17 09:55:00,163.52,163.59,163.1,163.1,40478.0,139.6805,139.7403,139.3217,139.3217,40478.0
2017-01-17 10:00:00,163.2,163.42,163.2,163.38,20984.0,139.4072,139.5951,139.4072,139.5609,20984.0
2017-01-17 10:05:00,163.42,163.49,163.18,163.49,23334.0,139.5951,139.6549,139.3901,139.6549,23334.0
2017-01-17 10:10:00,163.58,163.72,163.44,163.51,25595.0,139.7318,139.8514,139.6122,139.672,25595.0
2017-01-17 10:15:00,163.51,163.68,163.48,163.54,14816.0,139.672,139.8172,139.6463,139.6976,14816.0
2017-01-17 10:20:00,163.58,163.71,163.56,163.7,43384.0,139.7318,139.8428,139.7147,139.8343,43384.0
2017-01-17 10:25:00,163.7,163.92,163.7,163.92,82838.0,139.8343,140.0222,139.8343,140.0222,82838.0
2017-01-17 10:30:00,163.92,164.0,163.83,163.99,37331.0,140.0222,140.0905,139.9453,140.082,37331.0
2017-01-17 10:35:00,163.97,164.12,163.89,164.05,51839.0,140.0649,140.193,139.9966,140.1332,51839.0
2017-01-17 10:40:00,164.09,164.18,164.08,164.1,17133.0,140.1674,140.2443,140.1589,140.176,17133.0
2017-01-17 10:45:00,164.11,164.25,163.9,163.99,38748.0,140.1845,140.3041,140.0051,140.082,38748.0
2017-01-17 10:50:00,164.01,164.12,163.99,164.01,9022.0,140.0991,140.193,140.082,140.0991,9022.0
2017-01-17 10:55:00,164.0,164.11,163.94,163.97,16700.0,140.0905,140.1845,140.0393,140.0649,16700.0
2017-01-17 11:00:00,163.95,164.06,163.79,164.04,15376.0,140.0478,140.1418,139.9112,140.1247,15376.0
2017-01-17 11:05:00,164.04,164.11,163.91,164.09,10644.0,140.1247,140.1845,140.0137,140.1674,10644.0
2017-01-17 11:10:00,164.03,164.16,164.03,164.05,12271.0,140.1162,140.2272,140.1162,140.1332,12271.0
2017-01-17 11:15:00,164.05,164.14,163.92,163.98,15271.0,140.1332,140.2101,140.0222,140.0735,15271.0
2017-01-17 11:20:00,164.01,164.05,163.77,163.77,54510.0,140.0991,140.1332,139.8941,139.8941,54510.0
2017-01-17 11:25:00,163.74,163.91,163.7,163.9,16698.0,139.8684,140.0137,139.8343,140.0051,16698.0
2017-01-17 11:30:00,163.87,163.94,163.66,163.66,10162.0,139.9795,140.0393,139.8001,139.8001,10162.0
2017-01-17 11:35:00,163.64,163.79,163.6,163.79,9253.0,139.783,139.9112,139.7489,139.9112,9253.0
2017-01-17 11:40:00,163.81,163.85,163.55,163.56,9805.0,139.9282,139.9624,139.7061,139.7147,9805.0
2017-01-17 11:45:00,163.59,163.71,163.54,163.58,7829.0,139.7403,139.8428,139.6976,139.7318,7829.0
2017-01-17 11:50:00,163.59,163.74,163.52,163.71,12597.0,139.7403,139.8684,139.6805,139.8428,12597.0
2017-01-17 11:55:00,163.73,163.97,163.73,163.96,55596.0,139.8599,140.0649,139.8599,140.0564,55596.0
2017-01-17 12:00:00,163.94,164.08,163.9,164.05,31305.0,140.0393,140.1589,140.0051,140.1332,31305.0
2017-01-17 12:05:00,164.02,164.04,163.92,164.03,16583.0,140.1076,140.1247,140.0222,140.1162,16583.0
2017-01-17 12:10:00,164.02,164.06,163.97,163.98,6423.0,140.1076,140.1418,140.0649,140.0735,6423.0
2017-01-17 12:15:00,163.96,164.07,163.85,163.91,19770.0,140.0564,140.1503,139.9624,140.0137,19770.0
2017-01-17 12:20:00,163.9,164.04,163.88,163.88,10830.0,140.0051,140.1247,139.988,139.988,10830.0
2017-01-17 12:25:00,163.9,164.0,163.82,163.88,11136.0,140.0051,140.0905,139.9368,139.988,11136.0
2017-01-17 12:30:00,163.91,163.97,163.83,163.93,11883.0,140.0137,140.0649,139.9453,140.0307,11883.0
2017-01-17 12:35:00,163.92,164.01,163.91,163.98,9225.0,140.0222,140.0991,140.0137,140.0735,9225.0
2017-01-17 12:40:00,163.99,164.0,163.74,163.79,16659.0,140.082,140.0905,139.8684,139.9112,16659.0
2017-01-17 12:45:00,163.8,163.91,163.8,163.91,11724.0,139.9197,140.0137,139.9197,140.0137,11724.0
2017-01-17 12:50:00,163.91,163.95,163.89,163.9,12134.0,140.0137,140.0478,139.9966,140.0051,12134.0
2017-01-17 12:55:00,163.89,163.92,163.88,163.9,6603.0,139.9966,140.0222,139.988,140.0051,6603.0
2017-01-17 13:00:00,163.92,163.99,163.91,163.98,9252.0,140.0222,140.082,140.0137,140.0735,9252.0
2017-01-17 13:05:00,163.99,164.04,163.94,163.94,19983.0,140.082,140.1247,140.0393,140.0393,19983.0
2017-01-17 13:10:00,163.91,164.1,163.91,164.03,6941.0,140.0137,140.176,140.0137,140.1162,6941.0
2017-01-17 13:15:00,164.0,164.0,163.88,163.9,9102.0,140.0905,140.0905,139.988,140.0051,9102.0
2017-01-17 13:20:00,163.97,163.99,163.91,163.95,4846.0,140.0649,140.082,140.0137,140.0478,4846.0
2017-01-17 13:25:00,163.99,163.99,163.92,163.95,5596.0,140.082,140.082,140.0222,140.0478,5596.0
2017-01-17 13:30:00,163.95,164.0,163.9,163.99,6561.0,140.0478,140.0905,140.0051,140.082,6561.0
2017-01-17 13:35:00,163.95,163.99,163.9,163.94,9736.0,140.0478,140.082,140.0051,140.0393,9736.0
2017-01-17 13:40:00,163.92,163.95,163.85,163.91,11290.0,140.0222,140.0478,139.9624,140.0137,11290.0
2017-01-17 13:45:00,163.94,163.99,163.88,163.94,17624.0,140.0393,140.082,139.988,140.0393,17624.0
2017-01-17 13:50:00,163.94,163.97,163.89,163.92,29072.0,140.0393,140.0649,139.9966,140.0222,29072.0
2017-01-17 13:55:00,163.9,163.96,163.88,163.94,9022.0,140.0051,140.0564,139.988,140.0393,9022.0
2017-01-17 14:00:00,163.97,164.01,163.92,163.98,20386.0,140.0649,140.0991,140.0222,140.0735,20386.0
2017-01-17 14:05:00,163.97,163.99,163.87,163.95,13824.0,140.0649,140.082,139.9795,140.0478,13824.0
2017-01-17 14:10:00,163.95,163.97,163.9,163.94,8006.0,140.0478,140.0649,140.0051,140.0393,8006.0
2017-01-17 14:15:00,163.94,163.94,163.74,163.74,25895.0,140.0393,140.0393,139.8684,139.8684,25895.0
2017-01-17 14:20:00,163.75,163.79,163.68,163.71,20699.0,139.877,139.9112,139.8172,139.8428,20699.0
2017-01-17 14:25:00,163.71,163.71,163.52,163.57,16709.0,139.8428,139.8428,139.6805,139.7232,16709.0
2017-01-17 14:30:00,163.6,163.62,163.46,163.57,11800.0,139.7489,139.7659,139.6293,139.7232,11800.0
2017-01-17 14:35:00,163.55,163.6,163.48,163.6,16694.0,139.7061,139.7489,139.6463,139.7489,16694.0
2017-01-17 14:40:00,163.57,163.62,163.48,163.6,13041.0,139.7232,139.7659,139.6463,139.7489,13041.0
2017-01-17 14:45:00,163.6,163.76,163.57,163.57,11165.0,139.7489,139.8855,139.7232,139.7232,11165.0
2017-01-17 14:50:00,163.57,163.65,163.5,163.63,9944.0,139.7232,139.7916,139.6634,139.7745,9944.0
2017-01-17 14:55:00,163.62,163.65,163.55,163.56,9777.0,139.7659,139.7916,139.7061,139.7147,9777.0
2017-01-17 15:00:00,163.56,163.65,163.55,163.6,14457.0,139.7147,139.7916,139.7061,139.7489,14457.0
2017-01-17 15:05:00,163.59,163.64,163.54,163.54,19547.0,139.7403,139.783,139.6976,139.6976,19547.0
2017-01-17 15:10:00,163.53,163.63,163.53,163.6,10478.0,139.6891,139.7745,139.6891,139.7489,10478.0
2017-01-17 15:15:00,163.59,163.69,163.56,163.66,9782.0,139.7403,139.8257,139.7147,139.8001,9782.0
2017-01-17 15:20:00,163.66,163.76,163.63,163.76,20295.0,139.8001,139.8855,139.7745,139.8855,20295.0
2017-01-17 15:25:00,163.76,163.82,163.66,163.67,30752.0,139.8855,139.9368,139.8001,139.8086,30752.0
2017-01-17 15:30:00,163.68,163.87,163.66,163.86,16250.0,139.8172,139.9795,139.8001,139.9709,16250.0
2017-01-17 15:35:00,163.87,163.88,163.76,163.83,24911.0,139.9795,139.988,139.8855,139.9453,24911.0
2017-01-17 15:40:00,163.84,163.85,163.66,163.74,16079.0,139.9539,139.9624,139.8001,139.8684,16079.0
2017-01-17 15:45:00,163.74,163.9,163.74,163.83,44656.0,139.8684,140.0051,139.8684,139.9453,44656.0
2017-01-17 15:50:00,163.82,163.83,163.66,163.77,36642.0,139.9368,139.9453,139.8001,139.8941,36642.0
2017-01-17 15:55:00,163.78,163.88,163.7,163.82,52816.0,139.9026,139.988,139.8343,139.9368,52816.0
2017-01-18 09:30:00,163.65,164.0,163.04,163.7,88987.0,139.7916,140.0905,139.2705,139.8343,88987.0
2017-01-18 09:35:00,163.78,163.78,163.03,163.06,31367.0,139.9026,139.9026,139.262,139.2876,31367.0
2017-01-18 09:40:00,163.02,163.08,162.59,162.9,23043.0,139.2534,139.3047,138.8861,139.1509,23043.0
2017-01-18 09:45:00,162.91,163.06,162.83,162.97,29220.0,139.1594,139.2876,139.0911,139.2107,29220.0
2017-01-18 09:50:00,162.96,163.36,162.91,163.2,15199.0,139.2022,139.5438,139.1594,139.4072,15199.0
2017-01-18 09:55:00,163.24,163.39,163.16,163.33,20058.0,139.4413,139.5695,139.373,139.5182,20058.0
2017-01-18 10:00:00,163.36,163.62,163.31,163.49,16808.0,139.5438,139.7659,139.5011,139.6549,16808.0
2017-01-18 10:05:00,163.45,163.54,163.39,163.41,22285.0,139.6207,139.6976,139.5695,139.5866,22285.0
2017-01-18 10:10:00,163.4,163.44,163.28,163.37,8657.0,139.578,139.6122,139.4755,139.5524,8657.0
2017-01-18 10:15:00,163.36,163.45,163.33,163.34,28278.0,139.5438,139.6207,139.5182,139.5268,28278.0
2017-01-18 10:20:00,163.34,163.4,163.33,163.34,16310.0,139.5268,139.578,139.5182,139.5268,16310.0
2017-01-18 10:25:00,163.31,163.33,162.99,163.16,15911.0,139.5011,139.5182,139.2278,139.373,15911.0
2017-01-18 10:30:00,163.16,163.3,163.1,163.3,12806.0,139.373,139.4926,139.3217,139.4926,12806.0
2017-01-18 10:35:00,163.32,163.37,163.24,163.35,5900.0,139.5097,139.5524,139.4413,139.5353,5900.0
2017-01-18 10:40:00,163.38,163.39,163.25,163.25,14417.0,139.5609,139.5695,139.4499,139.4499,14417.0
2017-01-18 10:45:00,163.28,163.35,163.2,163.27,11540.0,139.4755,139.5353,139.4072,139.467,11540.0
2017-01-18 10:50:00,163.26,163.29,163.12,163.17,7190.0,139.4584,139.484,139.3388,139.3815,7190.0
2017-01-18 10:55:00,163.18,163.21,163.0,163.13,25605.0,139.3901,139.4157,139.2363,139.3474,25605.0
2017-01-18 11:00:00,163.17,163.61,163.17,163.61,14320.0,139.3815,139.7574,139.3815,139.7574,14320.0
2017-01-18 11:05:00,163.58,163.72,163.53,163.71,11908.0,139.7318,139.8514,139.6891,139.8428,11908.0
2017-01-18 11:10:00,163.73,163.84,163.64,163.66,13795.0,139.8599,139.9539,139.783,139.8001,13795.0
2017-01-18 11:15:00,163.69,163.84,163.67,163.81,8529.0,139.8257,139.9539,139.8086,139.9282,8529.0
2017-01-18 11:20:00,163.83,163.93,163.8,163.92,11241.0,139.9453,140.0307,139.9197,140.0222,11241.0
2017-01-18 11:25:00,163.89,163.99,163.84,163.99,10441.0,139.9966,140.082,139.9539,140.082,10441.0
2017-01-18 11:30:00,163.98,164.01,163.81,163.88,18652.0,140.0735,140.0991,139.9282,139.988,18652.0
2017-01-18 11:35:00,163.89,163.98,163.83,163.96,7063.0,139.9966,140.0735,139.9453,140.0564,7063.0
2017-01-18 11:40:00,163.97,164.0,163.9,163.96,19831.0,140.0649,140.0905,140.0051,140.0564,19831.0
2017-01-18 11:45:00,164.0,164.1,163.97,164.04,8871.0,140.0905,140.176,140.0649,140.1247,8871.0
2017-01-18 11:50:00,164.06,164.11,164.0,164.03,12158.0,140.1418,140.1845,140.0905,140.1162,12158.0
2017-01-18 11:55:00,164.0,164.03,163.68,163.69,10346.0,140.0905,140.1162,139.8172,139.8257,10346.0
2017-01-18 12:00:00,163.7,163.77,163.65,163.73,13117.0,139.8343,139.8941,139.7916,139.8599,13117.0
2017-01-18 12:05:00,163.75,163.79,163.73,163.76,3778.0,139.877,139.9112,139.8599,139.8855,3778.0
2017-01-18 12:10:00,163.79,163.93,163.77,163.93,10687.0,139.9112,140.0307,139.8941,140.0307,10687.0
2017-01-18 12:15:00,163.91,163.92,163.8,163.8,6327.0,140.0137,140.0222,139.9197,139.9197,6327.0
2017-01-18 12:20:00,163.81,163.93,163.79,163.83,15905.0,139.9282,140.0307,139.9112,139.9453,15905.0
2017-01-18 12:25:00,163.82,163.88,163.78,163.82,10720.0,139.9368,139.988,139.9026,139.9368,10720.0
2017-01-18 12:30:00,163.83,163.86,163.79,163.84,6148.0,139.9453,139.9709,139.9112,139.9539,6148.0
2017-01-18 12:35:00,163.85,163.87,163.74,163.81,8012.0,139.9624,139.9795,139.8684,139.9282,8012.0
2017-01-18 12:40:00,163.8,163.8,163.73,163.74,7416.0,139.9197,139.9197,139.8599,139.8684,7416.0
2017-01-18 12:45:00,163.76,163.84,163.75,163.83,5269.0,139.8855,139.9539,139.877,139.9453,5269.0
2017-01-18 12:50:00,163.82,163.84,163.72,163.76,10059.0,139.9368,139.9539,139.8514,139.8855,10059.0
2017-01-18 12:55:00,163.72,163.72,163.55,163.56,34132.0,139.8514,139.8514,139.7061,139.7147,34132.0
2017-01-18 13:00:00,163.57,163.7,163.54,163.7,8587.0,139.7232,139.8343,139.6976,139.8343,8587.0
2017-01-18 13:05:00,163.69,163.79,163.69,163.73,9463.0,139.8257,139.9112,139.8257,139.8599,9463.0
2017-01-18 13:10:00,163.68,163.71,163.64,163.64,3078.0,139.8172,139.8428,139.783,139.783,3078.0
2017-01-18 13:15:00,163.6,163.6,163.49,163.55,7140.0,139.7489,139.7489,139.6549,139.7061,7140.0
2017-01-18 13:20:00,163.51,163.53,163.42,163.45,5078.0,139.672,139.6891,139.5951,139.6207,5078.0
2017-01-18 13:25:00,163.45,163.48,163.43,163.45,8785.0,139.6207,139.6463,139.6036,139.6207,8785.0
2017-01-18 13:30:00,163.46,163.49,163.44,163.45,6680.0,139.6293,139.6549,139.6122,139.6207,6680.0
2017-01-18 13:35:00,163.46,163.5,163.37,163.5,9037.0,139.6293,139.6634,139.5524,139.6634,9037.0
2017-01-18 13:40:00,163.49,163.56,163.48,163.51,8095.0,139.6549,139.7147,139.6463,139.672,8095.0
2017-01-18 13:45:00,163.52,163.65,163.51,163.61,9324.0,139.6805,139.7916,139.672,139.7574,9324.0
2017-01-18 13:50:00,163.62,163.64,163.57,163.59,6316.0,139.7659,139.783,139.7232,139.7403,6316.0
2017-01-18 13:55:00,163.57,163.66,163.55,163.61,10420.0,139.7232,139.8001,139.7061,139.7574,10420.0
2017-01-18 14:00:00,163.62,163.75,163.61,163.71,7183.0,139.7659,139.877,139.7574,139.8428,7183.0
2017-01-18 14:05:00,163.69,163.89,163.65,163.89,7299.0,139.8257,139.9966,139.7916,139.9966,7299.0
2017-01-18 14:10:00,163.92,163.94,163.84,163.94,6120.0,140.0222,140.0393,139.9539,140.0393,6120.0
2017-01-18 14:15:00,163.93,163.93,163.7,163.76,16477.0,140.0307,140.0307,139.8343,139.8855,16477.0
2017-01-18 14:20:00,163.78,163.9,163.75,163.9,7192.0,139.9026,140.0051,139.877,140.0051,7192.0
2017-01-18 14:25:00,163.92,163.97,163.87,163.94,6689.0,140.0222,140.0649,139.9795,140.0393,6689.0
2017-01-18 14:30:00,163.95,163.97,163.87,163.93,7680.0,140.0478,140.0649,139.9795,140.0307,7680.0
2017-01-18 14:35:00,163.93,163.93,163.82,163.87,8937.0,140.0307,140.0307,139.9368,139.9795,8937.0
2017-01-18 14:40:00,163.88,163.89,163.69,163.69,14762.0,139.988,139.9966,139.8257,139.8257,14762.0
2017-01-18 14:45:00,163.69,163.76,163.69,163.72,10103.0,139.8257,139.8855,139.8257,139.8514,10103.0
2017-01-18 14:50:00,163.73,163.83,163.73,163.83,12366.0,139.8599,139.9453,139.8599,139.9453,12366.0
2017-01-18 14:55:00,163.84,163.93,163.84,163.91,7773.0,139.9539,140.0307,139.9539,140.0137,7773.0
2017-01-18 15:00:00,163.9,163.92,163.79,163.79,9150.0,140.0051,140.0222,139.9112,139.9112,9150.0
2017-01-18 15:05:00,163.8,163.81,163.73,163.75,21127.0,139.9197,139.9282,139.8599,139.877,21127.0
2017-01-18 15:10:00,163.76,163.88,163.76,163.88,6265.0,139.8855,139.988,139.8855,139.988,6265.0
2017-01-18 15:15:00,163.9,163.95,163.86,163.93,15088.0,140.0051,140.0478,139.9709,140.0307,15088.0
2017-01-18 15:20:00,163.92,163.97,163.88,163.96,12588.0,140.0222,140.0649,139.988,140.0564,12588.0
2017-01-18 15:25:00,163.96,164.01,163.95,164.01,25817.0,140.0564,140.0991,140.0478,140.0991,25817.0
2017-01-18 15:30:00,164.0,164.18,163.99,164.14,33353.0,140.0905,140.2443,140.082,140.2101,33353.0
2017-01-18 15:35:00,164.14,164.22,164.09,164.21,25521.0,140.2101,140.2785,140.1674,140.2699,25521.0
2017-01-18 15:40:00,164.2,164.22,164.16,164.17,20019.0,140.2614,140.2785,140.2272,140.2358,20019.0
2017-01-18 15:45:00,164.18,164.24,164.13,164.2,26429.0,140.2443,140.2955,140.2016,140.2614,26429.0
2017-01-18 15:50:00,164.21,164.34,164.21,164.31,65824.0,140.2699,140.381,140.2699,140.3553,65824.0
2017-01-18 15:55:00,164.31,164.38,164.25,164.26,80508.0,140.3553,140.4151,140.3041,140.3126,80508.0
2017-01-19 09:30:00,164.18,164.38,164.04,164.22,61816.0,140.2443,140.4151,140.1247,140.2785,61816.0
2017-01-19 09:35:00,164.16,164.25,163.82,164.2,40954.0,140.2272,140.3041,139.9368,140.2614,40954.0
2017-01-19 09:40:00,164.2,164.38,164.11,164.29,33520.0,140.2614,140.4151,140.1845,140.3383,33520.0
2017-01-19 09:45:00,164.26,164.32,164.0,164.0,21008.0,140.3126,140.3639,140.0905,140.0905,21008.0
2017-01-19 09:50:00,163.96,164.35,163.95,164.34,18157.0,140.0564,140.3895,140.0478,140.381,18157.0
2017-01-19 09:55:00,164.31,164.4,164.18,164.24,16489.0,140.3553,140.4322,140.2443,140.2955,16489.0
2017-01-19 10:00:00,164.27,164.33,164.17,164.27,8827.0,140.3212,140.3724,140.2358,140.3212,8827.0
2017-01-19 10:05:00,164.27,164.33,163.89,163.9,21400.0,140.3212,140.3724,139.9966,140.0051,21400.0
2017-01-19 10:10:00,163.9,164.2,163.9,164.05,14833.0,140.0051,140.2614,140.0051,140.1332,14833.0
2017-01-19 10:15:00,164.04,164.15,163.94,164.08,36248.0,140.1247,140.2187,140.0393,140.1589,36248.0
2017-01-19 10:20:00,164.05,164.19,163.91,164.17,19087.0,140.1332,140.2528,140.0137,140.2358,19087.0
2017-01-19 10:25:00,164.15,164.2,164.12,164.14,16304.0,140.2187,140.2614,140.193,140.2101,16304.0
2017-01-19 10:30:00,164.13,164.16,163.89,163.98,22823.0,140.2016,140.2272,139.9966,140.0735,22823.0
2017-01-19 10:35:00,163.99,164.3,163.99,164.3,9902.0,140.082,140.3468,140.082,140.3468,9902.0
2017-01-19 10:40:00,164.28,164.54,164.23,164.52,22102.0,140.3297,140.5518,140.287,140.5347,22102.0
2017-01-19 10:45:00,164.48,164.52,164.43,164.47,32817.0,140.5006,140.5347,140.4578,140.492,32817.0
2017-01-19 10:50:00,164.49,164.6,164.46,164.56,61523.0,140.5091,140.6031,140.4835,140.5689,61523.0
2017-01-19 10:55:00,164.57,164.77,164.53,164.75,78186.0,140.5774,140.7483,140.5433,140.7312,78186.0
2017-01-19 11:00:00,164.72,164.74,164.19,164.24,36325.0,140.7056,140.7227,140.2528,140.2955,36325.0
2017-01-19 11:05:00,164.25,164.32,164.1,164.11,14175.0,140.3041,140.3639,140.176,140.1845,14175.0
2017-01-19 11:10:00,164.11,164.4,164.08,164.3,20437.0,140.1845,140.4322,140.1589,140.3468,20437.0
2017-01-19 11:15:00,164.3,164.42,164.29,164.38,12615.0,140.3468,140.4493,140.3383,140.4151,12615.0
2017-01-19 11:20:00,164.38,164.57,164.38,164.52,27833.0,140.4151,140.5774,140.4151,140.5347,27833.0
2017-01-19 11:25:00,164.5,164.58,164.5,164.56,18870.0,140.5176,140.586,140.5176,140.5689,18870.0
2017-01-19 11:30:00,164.57,164.63,164.54,164.62,11354.0,140.5774,140.6287,140.5518,140.6201,11354.0
2017-01-19 11:35:00,164.62,164.78,164.61,164.73,34804.0,140.6201,140.7568,140.6116,140.7141,34804.0
2017-01-19 11:40:00,164.7,164.8,164.67,164.7,12424.0,140.6885,140.7739,140.6629,140.6885,12424.0
2017-01-19 11:45:00,164.7,164.73,164.64,164.65,10290.0,140.6885,140.7141,140.6372,140.6458,10290.0
2017-01-19 11:50:00,164.65,164.65,164.51,164.51,13937.0,140.6458,140.6458,140.5262,140.5262,13937.0
2017-01-19 11:55:00,164.49,164.49,164.3,164.34,10395.0,140.5091,140.5091,140.3468,140.381,10395.0
2017-01-19 12:00:00,164.34,164.48,164.26,164.46,16796.0,140.381,140.5006,140.3126,140.4835,16796.0
2017-01-19 12:05:00,164.39,164.39,164.15,164.15,6433.0,140.4237,140.4237,140.2187,140.2187,6433.0
2017-01-19 12:10:00,164.15,164.21,164.06,164.09,7684.0,140.2187,140.2699,140.1418,140.1674,7684.0
2017-01-19 12:15:00,164.1,164.19,164.08,164.18,6100.0,140.176,140.2528,140.1589,140.2443,6100.0
2017-01-19 12:20:00,164.17,164.17,164.09,164.12,8515.0,140.2358,140.2358,140.1674,140.193,8515.0
2017-01-19 12:25:00,164.18,164.22,164.17,164.22,2717.0,140.2443,140.2785,140.2358,140.2785,2717.0
2017-01-19 12:30:00,164.22,164.29,164.21,164.28,7809.0,140.2785,140.3383,140.2699,140.3297,7809.0
2017-01-19 12:35:00,164.28,164.35,164.24,164.3,7368.0,140.3297,140.3895,140.2955,140.3468,7368.0
2017-01-19 12:40:00,164.3,164.35,164.27,164.35,7055.0,140.3468,140.3895,140.3212,140.3895,7055.0
2017-01-19 12:45:00,164.35,164.35,164.24,164.29,6716.0,140.3895,140.3895,140.2955,140.3383,6716.0
2017-01-19 12:50:00,164.27,164.34,164.26,164.33,9242.0,140.3212,140.381,140.3126,140.3724,9242.0
2017-01-19 12:55:00,164.33,164.37,164.3,164.37,15601.0,140.3724,140.4066,140.3468,140.4066,15601.0
2017-01-19 13:00:00,164.36,164.36,164.25,164.27,10430.0,140.3981,140.3981,140.3041,140.3212,10430.0
2017-01-19 13:05:00,164.26,164.26,164.14,164.22,16262.0,140.3126,140.3126,140.2101,140.2785,16262.0
2017-01-19 13:10:00,164.24,164.28,164.11,164.11,14241.0,140.2955,140.3297,140.1845,140.1845,14241.0
2017-01-19 13:15:00,164.09,164.13,163.97,164.04,11299.0,140.1674,140.2016,140.0649,140.1247,11299.0
2017-01-19 13:20:00,164.04,164.17,164.0,164.02,16765.0,140.1247,140.2358,140.0905,140.1076,16765.0
2017-01-19 13:25:00,164.02,164.12,164.0,164.05,8045.0,140.1076,140.193,140.0905,140.1332,8045.0
2017-01-19 13:30:00,164.05,164.2,164.03,164.15,11509.0,140.1332,140.2614,140.1162,140.2187,11509.0
2017-01-19 13:35:00,164.13,164.16,164.07,164.16,6332.0,140.2016,140.2272,140.1503,140.2272,6332.0
2017-01-19 13:40:00,164.16,164.16,164.08,164.15,6052.0,140.2272,140.2272,140.1589,140.2187,6052.0
2017-01-19 13:45:00,164.12,164.19,164.11,164.15,7943.0,140.193,140.2528,140.1845,140.2187,7943.0
2017-01-19 13:50:00,164.13,164.13,163.9,164.01,19251.0,140.2016,140.2016,140.0051,140.0991,19251.0
2017-01-19 13:55:00,164.01,164.18,163.98,164.15,7349.0,140.0991,140.2443,140.0735,140.2187,7349.0
2017-01-19 14:00:00,164.15,164.15,163.95,164.04,16186.0,140.2187,140.2187,140.0478,140.1247,16186.0
2017-01-19 14:05:00,164.0,164.06,163.8,163.85,37674.0,140.0905,140.1418,139.9197,139.9624,37674.0
2017-01-19 14:10:00,163.84,163.92,163.67,163.69,37349.0,139.9539,140.0222,139.8086,139.8257,37349.0
2017-01-19 14:15:00,163.7,163.75,163.6,163.66,16720.0,139.8343,139.877,139.7489,139.8001,16720.0
2017-01-19 14:20:00,163.65,163.88,163.65,163.87,13419.0,139.7916,139.988,139.7916,139.9795,13419.0
2017-01-19 14:25:00,163.9,163.95,163.86,163.95,21483.0,140.0051,140.0478,139.9709,140.0478,21483.0
2017-01-19 14:30:00,163.92,163.92,163.8,163.89,9811.0,140.0222,140.0222,139.9197,139.9966,9811.0
2017-01-19 14:35:00,163.89,163.92,163.73,163.8,12915.0,139.9966,140.0222,139.8599,139.9197,12915.0
2017-01-19 14:40:00,163.82,163.86,163.72,163.78,8666.0,139.9368,139.9709,139.8514,139.9026,8666.0
2017-01-19 14:45:00,163.77,163.8,163.65,163.65,12219.0,139.8941,139.9197,139.7916,139.7916,12219.0
2017-01-19 14:50:00,163.65,163.77,163.56,163.73,11390.0,139.7916,139.8941,139.7147,139.8599,11390.0
2017-01-19 14:55:00,163.71,163.72,163.63,163.63,7510.0,139.8428,139.8514,139.7745,139.7745,7510.0
2017-01-19 15:00:00,163.64,163.71,163.64,163.7,10785.0,139.783,139.8428,139.783,139.8343,10785.0
2017-01-19 15:05:00,163.7,163.74,163.65,163.7,14459.0,139.8343,139.8684,139.7916,139.8343,14459.0
2017-01-19 15:10:00,163.7,163.77,163.68,163.74,9550.0,139.8343,139.8941,139.8172,139.8684,9550.0
2017-01-19 15:15:00,163.75,163.94,163.73,163.9,10024.0,139.877,140.0393,139.8599,140.0051,10024.0
2017-01-19 15:20:00,163.93,163.96,163.89,163.96,13799.0,140.0307,140.0564,139.9966,140.0564,13799.0
2017-01-19 15:25:00,163.98,164.05,163.94,163.96,12603.0,140.0735,140.1332,140.0393,140.0564,12603.0
2017-01-19 15:30:00,163.94,164.01,163.82,163.85,16375.0,140.0393,140.0991,139.9368,139.9624,16375.0
2017-01-19 15:35:00,163.87,163.94,163.84,163.85,15770.0,139.9795,140.0393,139.9539,139.9624,15770.0
2017-01-19 15:40:00,163.84,163.84,163.62,163.64,15676.0,139.9539,139.9539,139.7659,139.783,15676.0
2017-01-19 15:45:00,163.65,163.77,163.62,163.68,28568.0,139.7916,139.8941,139.7659,139.8172,28568.0
2017-01-19 15:50:00,163.71,163.77,163.68,163.77,24820.0,139.8428,139.8941,139.8172,139.8941,24820.0
2017-01-19 15:55:00,163.78,163.86,163.67,163.68,51191.0,139.9026,139.9709,139.8086,139.8172,51191.0
2017-01-20 09:30:00,164.39,164.77,164.0,164.6,190908.0,140.4237,140.7483,140.0905,140.6031,190908.0
2017-01-20 09:35:00,164.66,164.74,164.37,164.5,14470.0,140.6543,140.7227,140.4066,140.5176,14470.0
2017-01-20 09:40:00,164.64,164.68,164.44,164.62,12281.0,140.6372,140.6714,140.4664,140.6201,12281.0
2017-01-20 09:45:00,164.6,164.74,164.52,164.53,27614.0,140.6031,140.7227,140.5347,140.5433,27614.0
2017-01-20 09:50:00,164.53,164.56,164.46,164.53,4963.0,140.5433,140.5689,140.4835,140.5433,4963.0
2017-01-20 09:55:00,164.54,164.62,164.42,164.43,7393.0,140.5518,140.6201,140.4493,140.4578,7393.0
2017-01-20 10:00:00,164.43,164.44,164.33,164.39,9639.0,140.4578,140.4664,140.3724,140.4237,9639.0
2017-01-20 10:05:00,164.46,164.47,164.31,164.36,7136.0,140.4835,140.492,140.3553,140.3981,7136.0
2017-01-20 10:10:00,164.33,164.55,164.32,164.5,23777.0,140.3724,140.5604,140.3639,140.5176,23777.0
2017-01-20 10:15:00,164.48,164.54,164.36,164.45,5504.0,140.5006,140.5518,140.3981,140.4749,5504.0
2017-01-20 10:20:00,164.42,164.55,164.35,164.37,13208.0,140.4493,140.5604,140.3895,140.4066,13208.0
2017-01-20 10:25:00,164.36,164.36,163.85,163.85,18381.0,140.3981,140.3981,139.9624,139.9624,18381.0
2017-01-20 10:30:00,163.89,164.15,163.87,164.05,20350.0,139.9966,140.2187,139.9795,140.1332,20350.0
2017-01-20 10:35:00,164.07,164.21,164.05,164.11,9038.0,140.1503,140.2699,140.1332,140.1845,9038.0
2017-01-20 10:40:00,164.11,164.11,163.78,163.82,20776.0,140.1845,140.1845,139.9026,139.9368,20776.0
2017-01-20 10:45:00,163.83,163.86,163.62,163.62,17732.0,139.9453,139.9709,139.7659,139.7659,17732.0
2017-01-20 10:50:00,163.65,163.96,163.62,163.87,9461.0,139.7916,140.0564,139.7659,139.9795,9461.0
2017-01-20 10:55:00,163.88,163.88,163.74,163.74,13142.0,139.988,139.988,139.8684,139.8684,13142.0
2017-01-20 11:00:00,163.76,163.8,163.58,163.62,13654.0,139.8855,139.9197,139.7318,139.7659,13654.0
2017-01-20 11:05:00,163.65,163.76,163.57,163.66,16278.0,139.7916,139.8855,139.7232,139.8001,16278.0
2017-01-20 11:10:00,163.64,163.67,163.57,163.61,9556.0,139.783,139.8086,139.7232,139.7574,9556.0
2017-01-20 11:15:00,163.63,163.68,163.57,163.57,9091.0,139.7745,139.8172,139.7232,139.7232,9091.0
2017-01-20 11:20:00,163.59,163.73,163.56,163.63,6757.0,139.7403,139.8599,139.7147,139.7745,6757.0
2017-01-20 11:25:00,163.63,163.66,163.54,163.55,12782.0,139.7745,139.8001,139.6976,139.7061,12782.0
2017-01-20 11:30:00,163.54,163.73,163.52,163.73,7266.0,139.6976,139.8599,139.6805,139.8599,7266.0
2017-01-20 11:35:00,163.76,163.76,163.53,163.69,8337.0,139.8855,139.8855,139.6891,139.8257,8337.0
2017-01-20 11:40:00,163.72,163.82,163.68,163.82,11392.0,139.8514,139.9368,139.8172,139.9368,11392.0
2017-01-20 11:45:00,163.83,163.93,163.78,163.88,12638.0,139.9453,140.0307,139.9026,139.988,12638.0
2017-01-20 11:50:00,163.89,163.94,163.88,163.92,14194.0,139.9966,140.0393,139.988,140.0222,14194.0
2017-01-20 11:55:00,163.89,164.0,163.88,163.95,10540.0,139.9966,140.0905,139.988,140.0478,10540.0
2017-01-20 12:00:00,163.95,163.98,163.88,163.88,10102.0,140.0478,140.0735,139.988,139.988,10102.0
2017-01-20 12:05:00,163.88,163.89,163.5,163.7,27501.0,139.988,139.9966,139.6634,139.8343,27501.0
2017-01-20 12:10:00,163.67,163.78,163.49,163.61,15435.0,139.8086,139.9026,139.6549,139.7574,15435.0
2017-01-20 12:15:00,163.64,163.85,163.54,163.83,3445.0,139.783,139.9624,139.6976,139.9453,3445.0
2017-01-20 12:20:00,163.8,163.88,163.7,163.81,6436.0,139.9197,139.988,139.8343,139.9282,6436.0
2017-01-20 12:25:00,163.8,163.84,163.59,163.65,6675.0,139.9197,139.9539,139.7403,139.7916,6675.0
2017-01-20 12:30:00,163.66,163.7,163.23,163.5,19569.0,139.8001,139.8343,139.4328,139.6634,19569.0
2017-01-20 12:35:00,163.38,163.53,163.33,163.53,8915.0,139.5609,139.6891,139.5182,139.6891,8915.0
2017-01-20 12:40:00,163.58,163.68,163.52,163.65,14005.0,139.7318,139.8172,139.6805,139.7916,14005.0
2017-01-20 12:45:00,163.67,163.78,163.58,163.69,6150.0,139.8086,139.9026,139.7318,139.8257,6150.0
2017-01-20 12:50:00,163.61,163.78,163.59,163.66,7941.0,139.7574,139.9026,139.7403,139.8001,7941.0
2017-01-20 12:55:00,163.7,163.85,163.64,163.82,6190.0,139.8343,139.9624,139.783,139.9368,6190.0
2017-01-20 13:00:00,163.81,163.85,163.75,163.8,5623.0,139.9282,139.9624,139.877,139.9197,5623.0
2017-01-20 13:05:00,163.8,163.8,163.69,163.77,7394.0,139.9197,139.9197,139.8257,139.8941,7394.0
2017-01-20 13:10:00,163.77,163.82,163.7,163.79,8142.0,139.8941,139.9368,139.8343,139.9112,8142.0
2017-01-20 13:15:00,163.8,163.83,163.65,163.7,5800.0,139.9197,139.9453,139.7916,139.8343,5800.0
2017-01-20 13:20:00,163.68,163.72,163.65,163.69,7611.0,139.8172,139.8514,139.7916,139.8257,7611.0
2017-01-20 13:25:00,163.7,163.7,163.6,163.62,5902.0,139.8343,139.8343,139.7489,139.7659,5902.0
2017-01-20 13:30:00,163.63,163.64,163.58,163.59,5785.0,139.7745,139.783,139.7318,139.7403,5785.0
2017-01-20 13:35:00,163.58,163.73,163.55,163.66,9501.0,139.7318,139.8599,139.7061,139.8001,9501.0
2017-01-20 13:40:00,163.7,163.71,163.64,163.66,2948.0,139.8343,139.8428,139.783,139.8001,2948.0
2017-01-20 13:45:00,163.67,163.78,163.58,163.59,4994.0,139.8086,139.9026,139.7318,139.7403,4994.0
2017-01-20 13:50:00,163.57,163.65,163.53,163.56,4100.0,139.7232,139.7916,139.6891,139.7147,4100.0
2017-01-20 13:55:00,163.56,163.61,163.52,163.55,2749.0,139.7147,139.7574,139.6805,139.7061,2749.0
2017-01-20 14:00:00,163.52,163.62,163.52,163.62,6982.0,139.6805,139.7659,139.6805,139.7659,6982.0
2017-01-20 14:05:00,163.62,163.68,163.58,163.58,6756.0,139.7659,139.8172,139.7318,139.7318,6756.0
2017-01-20 14:10:00,163.58,163.66,163.58,163.63,8229.0,139.7318,139.8001,139.7318,139.7745,8229.0
2017-01-20 14:15:00,163.66,163.66,163.54,163.54,17093.0,139.8001,139.8001,139.6976,139.6976,17093.0
2017-01-20 14:20:00,163.54,163.55,163.36,163.38,13715.0,139.6976,139.7061,139.5438,139.5609,13715.0
2017-01-20 14:25:00,163.4,163.46,163.37,163.44,6796.0,139.578,139.6293,139.5524,139.6122,6796.0
2017-01-20 14:30:00,163.42,163.59,163.39,163.44,34488.0,139.5951,139.7403,139.5695,139.6122,34488.0
2017-01-20 14:35:00,163.44,163.44,163.32,163.37,13100.0,139.6122,139.6122,139.5097,139.5524,13100.0
2017-01-20 14:40:00,163.4,163.5,163.37,163.46,21502.0,139.578,139.6634,139.5524,139.6293,21502.0
2017-01-20 14:45:00,163.48,163.53,163.39,163.42,12267.0,139.6463,139.6891,139.5695,139.5951,12267.0
2017-01-20 14:50:00,163.42,163.54,163.38,163.46,24368.0,139.5951,139.6976,139.5609,139.6293,24368.0
2017-01-20 14:55:00,163.47,163.63,163.46,163.54,9938.0,139.6378,139.7745,139.6293,139.6976,9938.0
2017-01-20 15:00:00,163.55,163.71,163.54,163.68,19322.0,139.7061,139.8428,139.6976,139.8172,19322.0
2017-01-20 15:05:00,163.66,163.77,163.61,163.71,40726.0,139.8001,139.8941,139.7574,139.8428,40726.0
2017-01-20 15:10:00,163.7,163.82,163.7,163.71,25124.0,139.8343,139.9368,139.8343,139.8428,25124.0
2017-01-20 15:15:00,163.7,163.75,163.64,163.74,12647.0,139.8343,139.877,139.783,139.8684,12647.0
2017-01-20 15:20:00,163.75,163.78,163.64,163.64,12497.0,139.877,139.9026,139.783,139.783,12497.0
2017-01-20 15:25:00,163.62,163.76,163.56,163.57,11395.0,139.7659,139.8855,139.7147,139.7232,11395.0
2017-01-20 15:30:00,163.59,163.69,163.54,163.68,15763.0,139.7403,139.8257,139.6976,139.8172,15763.0
2017-01-20 15:35:00,163.66,163.86,163.63,163.82,13044.0,139.8001,139.9709,139.7745,139.9368,13044.0
2017-01-20 15:40:00,163.83,163.87,163.79,163.79,14454.0,139.9453,139.9795,139.9112,139.9112,14454.0
2017-01-20 15:45:00,163.79,164.07,163.72,164.0,36776.0,139.9112,140.1503,139.8514,140.0905,36776.0
2017-01-20 15:50:00,164.02,164.15,164.01,164.13,63166.0,140.1076,140.2187,140.0991,140.2016,63166.0
2017-01-20 15:55:00,164.13,164.3,164.08,164.24,96237.0,140.2016,140.3468,140.1589,140.2955,96237.0
2017-01-23 09:30:00,164.05,164.23,163.14,163.96,43675.0,140.1332,140.287,139.3559,140.0564,43675.0
2017-01-23 09:35:00,163.94,164.22,163.8,163.83,10598.0,140.0393,140.2785,139.9197,139.9453,10598.0
2017-01-23 09:40:00,163.96,164.11,163.75,163.88,9825.0,140.0564,140.1845,139.877,139.988,9825.0
2017-01-23 09:45:00,163.89,164.09,163.69,164.07,20198.0,139.9966,140.1674,139.8257,140.1503,20198.0
2017-01-23 09:50:00,164.08,164.08,163.78,163.97,21292.0,140.1589,140.1589,139.9026,140.0649,21292.0
2017-01-23 09:55:00,163.9,164.1,163.88,163.88,13182.0,140.0051,140.176,139.988,139.988,13182.0
2017-01-23 10:00:00,163.86,163.9,163.52,163.86,17831.0,139.9709,140.0051,139.6805,139.9709,17831.0
2017-01-23 10:05:00,163.84,163.97,163.58,163.63,12514.0,139.9539,140.0649,139.7318,139.7745,12514.0
2017-01-23 10:10:00,163.58,163.65,163.48,163.5,8952.0,139.7318,139.7916,139.6463,139.6634,8952.0
2017-01-23 10:15:00,163.53,163.53,163.12,163.22,15878.0,139.6891,139.6891,139.3388,139.4243,15878.0
2017-01-23 10:20:00,163.19,163.36,163.09,163.13,24817.0,139.3986,139.5438,139.3132,139.3474,24817.0
2017-01-23 10:25:00,163.17,163.17,163.01,163.01,19896.0,139.3815,139.3815,139.2449,139.2449,19896.0
2017-01-23 10:30:00,163.06,163.19,162.89,162.9,24823.0,139.2876,139.3986,139.1424,139.1509,24823.0
2017-01-23 10:35:00,162.92,162.96,162.81,162.93,14955.0,139.168,139.2022,139.074,139.1765,14955.0
2017-01-23 10:40:00,162.93,163.0,162.68,162.7,18491.0,139.1765,139.2363,138.963,138.9801,18491.0
2017-01-23 10:45:00,162.65,162.74,162.63,162.74,14241.0,138.9374,139.0142,138.9203,139.0142,14241.0
2017-01-23 10:50:00,162.72,162.78,162.64,162.66,12142.0,138.9971,139.0484,138.9288,138.9459,12142.0
2017-01-23 10:55:00,162.71,162.88,162.71,162.83,8858.0,138.9886,139.1338,138.9886,139.0911,8858.0
2017-01-23 11:00:00,162.87,163.07,162.87,163.0,13551.0,139.1253,139.2961,139.1253,139.2363,13551.0
2017-01-23 11:05:00,163.0,163.19,162.99,163.07,9603.0,139.2363,139.3986,139.2278,139.2961,9603.0
2017-01-23 11:10:00,163.07,163.17,162.91,162.91,5514.0,139.2961,139.3815,139.1594,139.1594,5514.0
2017-01-23 11:15:00,162.93,163.01,162.88,162.91,5879.0,139.1765,139.2449,139.1338,139.1594,5879.0
2017-01-23 11:20:00,162.96,163.06,162.84,162.84,10061.0,139.2022,139.2876,139.0997,139.0997,10061.0
2017-01-23 11:25:00,162.88,163.01,162.84,163.01,5900.0,139.1338,139.2449,139.0997,139.2449,5900.0
2017-01-23 11:30:00,163.04,163.1,162.79,162.81,16308.0,139.2705,139.3217,139.0569,139.074,16308.0
2017-01-23 11:35:00,162.85,162.91,162.7,162.75,17879.0,139.1082,139.1594,138.9801,139.0228,17879.0
2017-01-23 11:40:00,162.76,162.8,162.72,162.74,8883.0,139.0313,139.0655,138.9971,139.0142,8883.0
2017-01-23 11:45:00,162.73,162.73,162.17,162.25,51056.0,139.0057,139.0057,138.5273,138.5957,51056.0
2017-01-23 11:50:00,162.24,162.62,162.22,162.58,7781.0,138.5871,138.9117,138.57,138.8776,7781.0
2017-01-23 11:55:00,162.6,162.75,162.6,162.61,10032.0,138.8946,139.0228,138.8946,138.9032,10032.0
2017-01-23 12:00:00,162.67,162.89,162.64,162.75,8016.0,138.9544,139.1424,138.9288,139.0228,8016.0
2017-01-23 12:05:00,162.76,162.84,162.72,162.78,6426.0,139.0313,139.0997,138.9971,139.0484,6426.0
2017-01-23 12:10:00,162.78,162.83,162.76,162.8,7395.0,139.0484,139.0911,139.0313,139.0655,7395.0
2017-01-23 12:15:00,162.81,162.85,162.7,162.84,9826.0,139.074,139.1082,138.9801,139.0997,9826.0
2017-01-23 12:20:00,162.85,162.85,162.69,162.81,10766.0,139.1082,139.1082,138.9715,139.074,10766.0
2017-01-23 12:25:00,162.83,162.91,162.75,162.79,6116.0,139.0911,139.1594,139.0228,139.0569,6116.0
2017-01-23 12:30:00,162.82,162.9,162.78,162.83,15837.0,139.0826,139.1509,139.0484,139.0911,15837.0
2017-01-23 12:35:00,162.8,162.93,162.78,162.86,7735.0,139.0655,139.1765,139.0484,139.1167,7735.0
2017-01-23 12:40:00,162.84,162.96,162.82,162.91,7752.0,139.0997,139.2022,139.0826,139.1594,7752.0
2017-01-23 12:45:00,162.93,162.95,162.77,162.8,12222.0,139.1765,139.1936,139.0399,139.0655,12222.0
2017-01-23 12:50:00,162.82,162.87,162.62,162.62,15180.0,139.0826,139.1253,138.9117,138.9117,15180.0
2017-01-23 12:55:00,162.64,162.81,162.62,162.72,7557.0,138.9288,139.074,138.9117,138.9971,7557.0
2017-01-23 13:00:00,162.73,162.8,162.63,162.8,5703.0,139.0057,139.0655,138.9203,139.0655,5703.0
2017-01-23 13:05:00,162.83,162.87,162.82,162.84,4970.0,139.0911,139.1253,139.0826,139.0997,4970.0
2017-01-23 13:10:00,162.86,162.87,162.72,162.75,9262.0,139.1167,139.1253,138.9971,139.0228,9262.0
2017-01-23 13:15:00,162.77,162.92,162.77,162.9,9369.0,139.0399,139.168,139.0399,139.1509,9369.0
2017-01-23 13:20:00,162.93,163.1,162.93,162.99,10441.0,139.1765,139.3217,139.1765,139.2278,10441.0
2017-01-23 13:25:00,163.0,163.03,162.91,163.0,10068.0,139.2363,139.262,139.1594,139.2363,10068.0
2017-01-23 13:30:00,162.99,163.12,162.98,163.1,7695.0,139.2278,139.3388,139.2192,139.3217,7695.0
2017-01-23 13:35:00,163.12,163.19,163.09,163.17,13282.0,139.3388,139.3986,139.3132,139.3815,13282.0
2017-01-23 13:40:00,163.2,163.2,163.06,163.17,12813.0,139.4072,139.4072,139.2876,139.3815,12813.0
2017-01-23 13:45:00,163.17,163.17,163.07,163.07,4146.0,139.3815,139.3815,139.2961,139.2961,4146.0
2017-01-23 13:50:00,163.08,163.08,162.85,162.85,7456.0,139.3047,139.3047,139.1082,139.1082,7456.0
2017-01-23 13:55:00,162.83,162.9,162.77,162.87,11106.0,139.0911,139.1509,139.0399,139.1253,11106.0
2017-01-23 14:00:00,162.86,163.0,162.86,162.93,4375.0,139.1167,139.2363,139.1167,139.1765,4375.0
2017-01-23 14:05:00,162.93,163.01,162.9,162.96,4570.0,139.1765,139.2449,139.1509,139.2022,4570.0
2017-01-23 14:10:00,162.95,162.97,162.9,162.96,3200.0,139.1936,139.2107,139.1509,139.2022,3200.0
2017-01-23 14:15:00,162.89,162.96,162.86,162.87,7036.0,139.1424,139.2022,139.1167,139.1253,7036.0
2017-01-23 14:20:00,162.85,162.92,162.85,162.9,5939.0,139.1082,139.168,139.1082,139.1509,5939.0
2017-01-23 14:25:00,162.91,162.99,162.91,162.99,4778.0,139.1594,139.2278,139.1594,139.2278,4778.0
2017-01-23 14:30:00,162.99,163.08,162.97,163.08,14320.0,139.2278,139.3047,139.2107,139.3047,14320.0
2017-01-23 14:35:00,163.04,163.06,162.94,162.96,5337.0,139.2705,139.2876,139.1851,139.2022,5337.0
2017-01-23 14:40:00,162.98,162.99,162.75,162.95,8561.0,139.2192,139.2278,139.0228,139.1936,8561.0
2017-01-23 14:45:00,162.97,163.01,162.9,162.92,6248.0,139.2107,139.2449,139.1509,139.168,6248.0
2017-01-23 14:50:00,162.88,162.95,162.88,162.92,5108.0,139.1338,139.1936,139.1338,139.168,5108.0
2017-01-23 14:55:00,162.95,163.01,162.93,162.95,4610.0,139.1936,139.2449,139.1765,139.1936,4610.0
2017-01-23 15:00:00,162.95,163.02,162.92,162.92,7294.0,139.1936,139.2534,139.168,139.168,7294.0
2017-01-23 15:05:00,162.9,162.96,162.82,162.83,6826.0,139.1509,139.2022,139.0826,139.0911,6826.0
2017-01-23 15:10:00,162.84,162.88,162.81,162.81,5942.0,139.0997,139.1338,139.074,139.074,5942.0
2017-01-23 15:15:00,162.81,162.93,162.78,162.82,11353.0,139.074,139.1765,139.0484,139.0826,11353.0
2017-01-23 15:20:00,162.8,162.85,162.75,162.75,24368.0,139.0655,139.1082,139.0228,139.0228,24368.0
2017-01-23 15:25:00,162.77,162.77,162.67,162.67,23757.0,139.0399,139.0399,138.9544,138.9544,23757.0
2017-01-23 15:30:00,162.7,162.8,162.69,162.79,9770.0,138.9801,139.0655,138.9715,139.0569,9770.0
2017-01-23 15:35:00,162.81,163.01,162.81,162.98,13461.0,139.074,139.2449,139.074,139.2192,13461.0
2017-01-23 15:40:00,163.0,163.03,162.98,163.01,11658.0,139.2363,139.262,139.2192,139.2449,11658.0
2017-01-23 15:45:00,163.02,163.19,162.98,163.17,18390.0,139.2534,139.3986,139.2192,139.3815,18390.0
2017-01-23 15:50:00,163.17,163.17,163.0,163.03,20955.0,139.3815,139.3815,139.2363,139.262,20955.0
2017-01-23 15:55:00,163.04,163.09,163.0,163.02,63769.0,139.2705,139.3132,139.2363,139.2534,63769.0
2017-01-24 09:30:00,163.23,163.65,163.23,163.51,20627.0,139.4328,139.7916,139.4328,139.672,20627.0
2017-01-24 09:35:00,163.5,163.57,163.05,163.05,6374.0,139.6634,139.7232,139.279,139.279,6374.0
2017-01-24 09:40:00,163.03,163.17,162.95,163.09,4129.0,139.262,139.3815,139.1936,139.3132,4129.0
2017-01-24 09:45:00,163.12,163.19,163.01,163.16,12161.0,139.3388,139.3986,139.2449,139.373,12161.0
2017-01-24 09:50:00,163.12,163.43,163.11,163.38,10666.0,139.3388,139.6036,139.3303,139.5609,10666.0
2017-01-24 09:55:00,163.42,163.43,163.14,163.29,12020.0,139.5951,139.6036,139.3559,139.484,12020.0
2017-01-24 10:00:00,163.25,163.35,163.14,163.19,27824.0,139.4499,139.5353,139.3559,139.3986,27824.0
2017-01-24 10:05:00,163.19,163.28,163.17,163.26,18809.0,139.3986,139.4755,139.3815,139.4584,18809.0
2017-01-24 10:10:00,163.26,163.26,163.04,163.04,17140.0,139.4584,139.4584,139.2705,139.2705,17140.0
2017-01-24 10:15:00,163.05,163.25,163.05,163.22,13215.0,139.279,139.4499,139.279,139.4243,13215.0
2017-01-24 10:20:00,163.25,163.25,163.15,163.23,7750.0,139.4499,139.4499,139.3645,139.4328,7750.0
2017-01-24 10:25:00,163.25,163.53,163.25,163.45,13273.0,139.4499,139.6891,139.4499,139.6207,13273.0
2017-01-24 10:30:00,163.47,163.54,163.45,163.48,10966.0,139.6378,139.6976,139.6207,139.6463,10966.0
2017-01-24 10:35:00,163.46,163.47,163.28,163.33,11526.0,139.6293,139.6378,139.4755,139.5182,11526.0
2017-01-24 10:40:00,163.34,163.47,163.33,163.44,11286.0,139.5268,139.6378,139.5182,139.6122,11286.0
2017-01-24 10:45:00,163.42,163.44,163.21,163.21,11275.0,139.5951,139.6122,139.4157,139.4157,11275.0
2017-01-24 10:50:00,163.22,163.24,163.13,163.18,18252.0,139.4243,139.4413,139.3474,139.3901,18252.0
2017-01-24 10:55:00,163.18,163.35,163.18,163.34,7670.0,139.3901,139.5353,139.3901,139.5268,7670.0
2017-01-24 11:00:00,163.35,163.41,163.21,163.26,14961.0,139.5353,139.5866,139.4157,139.4584,14961.0
2017-01-24 11:05:00,163.29,163.36,163.19,163.36,6663.0,139.484,139.5438,139.3986,139.5438,6663.0
2017-01-24 11:10:00,163.36,163.37,163.19,163.22,9292.0,139.5438,139.5524,139.3986,139.4243,9292.0
2017-01-24 11:15:00,163.24,163.29,163.22,163.23,10650.0,139.4413,139.484,139.4243,139.4328,10650.0
2017-01-24 11:20:00,163.26,163.27,163.18,163.21,6445.0,139.4584,139.467,139.3901,139.4157,6445.0
2017-01-24 11:25:00,163.21,163.37,163.21,163.36,5812.0,139.4157,139.5524,139.4157,139.5438,5812.0
2017-01-24 11:30:00,163.37,163.45,163.34,163.43,8310.0,139.5524,139.6207,139.5268,139.6036,8310.0
2017-01-24 11:35:00,163.44,163.48,163.39,163.41,7680.0,139.6122,139.6463,139.5695,139.5866,7680.0
2017-01-24 11:40:00,163.41,163.63,163.41,163.54,6534.0,139.5866,139.7745,139.5866,139.6976,6534.0
2017-01-24 11:45:00,163.54,163.68,163.54,163.67,6674.0,139.6976,139.8172,139.6976,139.8086,6674.0
2017-01-24 11:50:00,163.66,163.69,163.45,163.51,9719.0,139.8001,139.8257,139.6207,139.672,9719.0
2017-01-24 11:55:00,163.49,163.49,163.41,163.47,7848.0,139.6549,139.6549,139.5866,139.6378,7848.0
2017-01-24 12:00:00,163.45,163.48,163.21,163.27,11102.0,139.6207,139.6463,139.4157,139.467,11102.0
2017-01-24 12:05:00,163.25,163.43,163.25,163.35,8222.0,139.4499,139.6036,139.4499,139.5353,8222.0
2017-01-24 12:10:00,163.37,163.59,163.36,163.49,6368.0,139.5524,139.7403,139.5438,139.6549,6368.0
2017-01-24 12:15:00,163.53,163.62,163.52,163.58,6511.0,139.6891,139.7659,139.6805,139.7318,6511.0
2017-01-24 12:20:00,163.58,163.58,163.43,163.48,11172.0,139.7318,139.7318,139.6036,139.6463,11172.0
2017-01-24 12:25:00,163.53,163.64,163.53,163.6,4470.0,139.6891,139.783,139.6891,139.7489,4470.0
2017-01-24 12:30:00,163.61,163.62,163.54,163.54,10370.0,139.7574,139.7659,139.6976,139.6976,10370.0
2017-01-24 12:35:00,163.56,163.58,163.48,163.58,5974.0,139.7147,139.7318,139.6463,139.7318,5974.0
2017-01-24 12:40:00,163.6,163.61,163.57,163.57,4589.0,139.7489,139.7574,139.7232,139.7232,4589.0
2017-01-24 12:45:00,163.56,163.63,163.55,163.56,6596.0,139.7147,139.7745,139.7061,139.7147,6596.0
2017-01-24 12:50:00,163.54,163.6,163.52,163.55,5844.0,139.6976,139.7489,139.6805,139.7061,5844.0
2017-01-24 12:55:00,163.55,163.55,163.31,163.37,22131.0,139.7061,139.7061,139.5011,139.5524,22131.0
2017-01-24 13:00:00,163.37,163.49,163.37,163.49,10504.0,139.5524,139.6549,139.5524,139.6549,10504.0
2017-01-24 13:05:00,163.5,163.58,163.46,163.55,11331.0,139.6634,139.7318,139.6293,139.7061,11331.0
2017-01-24 13:10:00,163.56,163.6,163.48,163.48,8559.0,139.7147,139.7489,139.6463,139.6463,8559.0
2017-01-24 13:15:00,163.5,163.57,163.5,163.56,5279.0,139.6634,139.7232,139.6634,139.7147,5279.0
2017-01-24 13:20:00,163.57,163.66,163.57,163.64,4391.0,139.7232,139.8001,139.7232,139.783,4391.0
2017-01-24 13:25:00,163.65,163.65,163.5,163.57,5418.0,139.7916,139.7916,139.6634,139.7232,5418.0
2017-01-24 13:30:00,163.54,163.72,163.54,163.72,11056.0,139.6976,139.8514,139.6976,139.8514,11056.0
2017-01-24 13:35:00,163.72,163.79,163.66,163.67,5420.0,139.8514,139.9112,139.8001,139.8086,5420.0
2017-01-24 13:40:00,163.68,163.79,163.68,163.73,5212.0,139.8172,139.9112,139.8172,139.8599,5212.0
2017-01-24 13:45:00,163.75,163.82,163.73,163.77,7793.0,139.877,139.9368,139.8599,139.8941,7793.0
2017-01-24 13:50:00,163.78,163.78,163.73,163.73,3499.0,139.9026,139.9026,139.8599,139.8599,3499.0
2017-01-24 13:55:00,163.72,163.73,163.54,163.54,9185.0,139.8514,139.8599,139.6976,139.6976,9185.0
2017-01-24 14:00:00,163.57,163.57,163.46,163.52,12394.0,139.7232,139.7232,139.6293,139.6805,12394.0
2017-01-24 14:05:00,163.52,163.59,163.5,163.58,10779.0,139.6805,139.7403,139.6634,139.7318,10779.0
2017-01-24 14:10:00,163.57,163.6,163.51,163.6,8885.0,139.7232,139.7489,139.672,139.7489,8885.0
2017-01-24 14:15:00,163.59,163.69,163.58,163.63,9067.0,139.7403,139.8257,139.7318,139.7745,9067.0
2017-01-24 14:20:00,163.64,163.65,163.55,163.55,6885.0,139.783,139.7916,139.7061,139.7061,6885.0
2017-01-24 14:25:00,163.53,163.67,163.53,163.57,10885.0,139.6891,139.8086,139.6891,139.7232,10885.0
2017-01-24 14:30:00,163.57,163.68,163.57,163.68,8956.0,139.7232,139.8172,139.7232,139.8172,8956.0
2017-01-24 14:35:00,163.66,163.68,163.54,163.6,8819.0,139.8001,139.8172,139.6976,139.7489,8819.0
2017-01-24 14:40:00,163.6,163.62,163.58,163.58,9442.0,139.7489,139.7659,139.7318,139.7318,9442.0
2017-01-24 14:45:00,163.58,163.71,163.57,163.63,10870.0,139.7318,139.8428,139.7232,139.7745,10870.0
2017-01-24 14:50:00,163.63,163.72,163.59,163.6,6414.0,139.7745,139.8514,139.7403,139.7489,6414.0
2017-01-24 14:55:00,163.59,163.71,163.59,163.67,10778.0,139.7403,139.8428,139.7403,139.8086,10778.0
2017-01-24 15:00:00,163.7,163.81,163.68,163.73,14009.0,139.8343,139.9282,139.8172,139.8599,14009.0
2017-01-24 15:05:00,163.72,163.79,163.66,163.77,6165.0,139.8514,139.9112,139.8001,139.8941,6165.0
2017-01-24 15:10:00,163.77,163.8,163.73,163.75,7238.0,139.8941,139.9197,139.8599,139.877,7238.0
2017-01-24 15:15:00,163.73,163.76,163.63,163.66,12197.0,139.8599,139.8855,139.7745,139.8001,12197.0
2017-01-24 15:20:00,163.68,163.68,163.57,163.6,12536.0,139.8172,139.8172,139.7232,139.7489,12536.0
2017-01-24 15:25:00,163.61,163.72,163.58,163.68,13599.0,139.7574,139.8514,139.7318,139.8172,13599.0
2017-01-24 15:30:00,163.69,163.72,163.65,163.65,14715.0,139.8257,139.8514,139.7916,139.7916,14715.0
2017-01-24 15:35:00,163.67,163.7,163.66,163.66,13401.0,139.8086,139.8343,139.8001,139.8001,13401.0
2017-01-24 15:40:00,163.66,163.74,163.65,163.72,23874.0,139.8001,139.8684,139.7916,139.8514,23874.0
2017-01-24 15:45:00,163.74,163.75,163.64,163.72,19774.0,139.8684,139.877,139.783,139.8514,19774.0
2017-01-24 15:50:00,163.73,163.78,163.7,163.72,29186.0,139.8599,139.9026,139.8343,139.8514,29186.0
2017-01-24 15:55:00,163.71,163.82,163.65,163.66,52027.0,139.8428,139.9368,139.7916,139.8001,52027.0
2017-01-25 09:30:00,164.34,164.4,164.03,164.31,32004.0,140.381,140.4322,140.1162,140.3553,32004.0
2017-01-25 09:35:00,164.31,164.75,164.23,164.47,22363.0,140.3553,140.7312,140.287,140.492,22363.0
2017-01-25 09:40:00,164.39,164.43,164.18,164.34,15668.0,140.4237,140.4578,140.2443,140.381,15668.0
2017-01-25 09:45:00,164.34,164.37,164.23,164.25,11004.0,140.381,140.4066,140.287,140.3041,11004.0
2017-01-25 09:50:00,164.25,164.47,164.25,164.46,31724.0,140.3041,140.492,140.3041,140.4835,31724.0
2017-01-25 09:55:00,164.46,164.56,164.44,164.56,13029.0,140.4835,140.5689,140.4664,140.5689,13029.0
2017-01-25 10:00:00,164.57,164.6,164.48,164.59,11603.0,140.5774,140.6031,140.5006,140.5945,11603.0
2017-01-25 10:05:00,164.6,164.62,164.54,164.57,10126.0,140.6031,140.6201,140.5518,140.5774,10126.0
2017-01-25 10:10:00,164.62,164.62,164.4,164.41,32494.0,140.6201,140.6201,140.4322,140.4408,32494.0
2017-01-25 10:15:00,164.41,164.58,164.39,164.55,7069.0,140.4408,140.586,140.4237,140.5604,7069.0
2017-01-25 10:20:00,164.55,164.56,164.51,164.56,7656.0,140.5604,140.5689,140.5262,140.5689,7656.0
2017-01-25 10:25:00,164.57,164.62,164.55,164.56,10022.0,140.5774,140.6201,140.5604,140.5689,10022.0
2017-01-25 10:30:00,164.55,164.6,164.51,164.56,14077.0,140.5604,140.6031,140.5262,140.5689,14077.0
2017-01-25 10:35:00,164.58,164.63,164.57,164.61,15648.0,140.586,140.6287,140.5774,140.6116,15648.0
2017-01-25 10:40:00,164.62,164.63,164.54,164.54,8475.0,140.6201,140.6287,140.5518,140.5518,8475.0
2017-01-25 10:45:00,164.53,164.56,164.44,164.5,6580.0,140.5433,140.5689,140.4664,140.5176,6580.0
2017-01-25 10:50:00,164.48,164.52,164.44,164.52,9131.0,140.5006,140.5347,140.4664,140.5347,9131.0
2017-01-25 10:55:00,164.52,164.52,164.43,164.48,5955.0,140.5347,140.5347,140.4578,140.5006,5955.0
2017-01-25 11:00:00,164.47,164.48,164.43,164.47,7402.0,140.492,140.5006,140.4578,140.492,7402.0
2017-01-25 11:05:00,164.46,164.55,164.43,164.52,11782.0,140.4835,140.5604,140.4578,140.5347,11782.0
2017-01-25 11:10:00,164.52,164.54,164.3,164.39,28517.0,140.5347,140.5518,140.3468,140.4237,28517.0
2017-01-25 11:15:00,164.39,164.51,164.39,164.48,11811.0,140.4237,140.5262,140.4237,140.5006,11811.0
2017-01-25 11:20:00,164.5,164.51,164.43,164.49,7293.0,140.5176,140.5262,140.4578,140.5091,7293.0
2017-01-25 11:25:00,164.5,164.53,164.44,164.51,12570.0,140.5176,140.5433,140.4664,140.5262,12570.0
2017-01-25 11:30:00,164.49,164.51,164.24,164.26,10775.0,140.5091,140.5262,140.2955,140.3126,10775.0
2017-01-25 11:35:00,164.25,164.37,164.23,164.34,11693.0,140.3041,140.4066,140.287,140.381,11693.0
2017-01-25 11:40:00,164.32,164.38,164.31,164.36,7907.0,140.3639,140.4151,140.3553,140.3981,7907.0
2017-01-25 11:45:00,164.39,164.39,164.23,164.26,15116.0,140.4237,140.4237,140.287,140.3126,15116.0
2017-01-25 11:50:00,164.27,164.27,164.18,164.27,11998.0,140.3212,140.3212,140.2443,140.3212,11998.0
2017-01-25 11:55:00,164.28,164.33,164.16,164.3,17583.0,140.3297,140.3724,140.2272,140.3468,17583.0
2017-01-25 12:00:00,164.31,164.31,164.23,164.27,5308.0,140.3553,140.3553,140.287,140.3212,5308.0
2017-01-25 12:05:00,164.28,164.39,164.25,164.27,9839.0,140.3297,140.4237,140.3041,140.3212,9839.0
2017-01-25 12:10:00,164.28,164.32,164.24,164.24,4470.0,140.3297,140.3639,140.2955,140.2955,4470.0
2017-01-25 12:15:00,164.26,164.26,164.13,164.2,5005.0,140.3126,140.3126,140.2016,140.2614,5005.0
2017-01-25 12:20:00,164.24,164.28,164.18,164.18,6768.0,140.2955,140.3297,140.2443,140.2443,6768.0
2017-01-25 12:25:00,164.18,164.3,164.16,164.29,3767.0,140.2443,140.3468,140.2272,140.3383,3767.0
2017-01-25 12:30:00,164.27,164.39,164.27,164.39,7154.0,140.3212,140.4237,140.3212,140.4237,7154.0
2017-01-25 12:35:00,164.36,164.36,164.26,164.3,3910.0,140.3981,140.3981,140.3126,140.3468,3910.0
2017-01-25 12:40:00,164.26,164.3,164.23,164.25,6217.0,140.3126,140.3468,140.287,140.3041,6217.0
2017-01-25 12:45:00,164.23,164.3,164.21,164.3,5513.0,140.287,140.3468,140.2699,140.3468,5513.0
2017-01-25 12:50:00,164.29,164.34,164.26,164.34,4212.0,140.3383,140.381,140.3126,140.381,4212.0
2017-01-25 12:55:00,164.32,164.35,164.29,164.31,2772.0,140.3639,140.3895,140.3383,140.3553,2772.0
2017-01-25 13:00:00,164.34,164.36,164.3,164.35,5199.0,140.381,140.3981,140.3468,140.3895,5199.0
2017-01-25 13:05:00,164.39,164.44,164.36,164.43,8455.0,140.4237,140.4664,140.3981,140.4578,8455.0
2017-01-25 13:10:00,164.43,164.45,164.39,164.42,6043.0,140.4578,140.4749,140.4237,140.4493,6043.0
2017-01-25 13:15:00,164.43,164.46,164.39,164.41,5700.0,140.4578,140.4835,140.4237,140.4408,5700.0
2017-01-25 13:20:00,164.42,164.43,164.39,164.4,3600.0,140.4493,140.4578,140.4237,140.4322,3600.0
2017-01-25 13:25:00,164.41,164.41,164.32,164.32,5891.0,140.4408,140.4408,140.3639,140.3639,5891.0
2017-01-25 13:30:00,164.35,164.36,164.26,164.26,3199.0,140.3895,140.3981,140.3126,140.3126,3199.0
2017-01-25 13:35:00,164.27,164.34,164.27,164.34,4210.0,140.3212,140.381,140.3212,140.381,4210.0
2017-01-25 13:40:00,164.33,164.43,164.33,164.38,5197.0,140.3724,140.4578,140.3724,140.4151,5197.0
2017-01-25 13:45:00,164.41,164.44,164.34,164.36,9115.0,140.4408,140.4664,140.381,140.3981,9115.0
2017-01-25 13:50:00,164.37,164.37,164.27,164.3,7551.0,140.4066,140.4066,140.3212,140.3468,7551.0
2017-01-25 13:55:00,164.27,164.32,164.25,164.3,5988.0,140.3212,140.3639,140.3041,140.3468,5988.0
2017-01-25 14:00:00,164.32,164.36,164.23,164.28,4069.0,140.3639,140.3981,140.287,140.3297,4069.0
2017-01-25 14:05:00,164.28,164.32,164.23,164.32,5641.0,140.3297,140.3639,140.287,140.3639,5641.0
2017-01-25 14:10:00,164.33,164.33,164.25,164.25,8248.0,140.3724,140.3724,140.3041,140.3041,8248.0
2017-01-25 14:15:00,164.27,164.33,164.25,164.31,6448.0,140.3212,140.3724,140.3041,140.3553,6448.0
2017-01-25 14:20:00,164.31,164.34,164.22,164.26,4382.0,140.3553,140.381,140.2785,140.3126,4382.0
2017-01-25 14:25:00,164.29,164.37,164.26,164.32,6291.0,140.3383,140.4066,140.3126,140.3639,6291.0
2017-01-25 14:30:00,164.31,164.34,164.21,164.25,4624.0,140.3553,140.381,140.2699,140.3041,4624.0
2017-01-25 14:35:00,164.25,164.29,164.21,164.21,4361.0,140.3041,140.3383,140.2699,140.2699,4361.0
2017-01-25 14:40:00,164.21,164.24,164.11,164.14,2516.0,140.2699,140.2955,140.1845,140.2101,2516.0
2017-01-25 14:45:00,164.12,164.19,164.12,164.17,4384.0,140.193,140.2528,140.193,140.2358,4384.0
2017-01-25 14:50:00,164.11,164.17,164.02,164.02,6066.0,140.1845,140.2358,140.1076,140.1076,6066.0
2017-01-25 14:55:00,164.01,164.05,163.95,163.97,5475.0,140.0991,140.1332,140.0478,140.0649,5475.0
2017-01-25 15:00:00,164.0,164.03,163.97,164.01,7143.0,140.0905,140.1162,140.0649,140.0991,7143.0
2017-01-25 15:05:00,163.98,164.01,163.9,164.01,7322.0,140.0735,140.0991,140.0051,140.0991,7322.0
2017-01-25 15:10:00,164.01,164.11,164.01,164.1,7163.0,140.0991,140.1845,140.0991,140.176,7163.0
2017-01-25 15:15:00,164.08,164.11,163.97,163.97,5642.0,140.1589,140.1845,140.0649,140.0649,5642.0
2017-01-25 15:20:00,163.99,164.06,163.98,164.04,5398.0,140.082,140.1418,140.0735,140.1247,5398.0
2017-01-25 15:25:00,164.04,164.09,164.04,164.09,5207.0,140.1247,140.1674,140.1247,140.1674,5207.0
2017-01-25 15:30:00,164.11,164.11,163.97,163.97,7212.0,140.1845,140.1845,140.0649,140.0649,7212.0
2017-01-25 15:35:00,163.97,164.02,163.97,164.0,10274.0,140.0649,140.1076,140.0649,140.0905,10274.0
2017-01-25 15:40:00,164.0,164.05,163.98,164.01,20970.0,140.0905,140.1332,140.0735,140.0991,20970.0
2017-01-25 15:45:00,164.03,164.08,164.01,164.05,16119.0,140.1162,140.1589,140.0991,140.1332,16119.0
2017-01-25 15:50:00,164.08,164.26,164.08,164.24,31245.0,140.1589,140.3126,140.1589,140.2955,31245.0
2017-01-25 15:55:00,164.24,164.26,164.09,164.13,51808.0,140.2955,140.3126,140.1674,140.2016,51808.0
2017-01-26 09:30:00,164.34,164.35,163.94,164.11,35327.0,140.381,140.3895,140.0393,140.1845,35327.0
2017-01-26 09:35:00,164.14,164.34,163.8,163.8,20844.0,140.2101,140.381,139.9197,139.9197,20844.0
2017-01-26 09:40:00,163.73,164.09,163.58,164.04,15514.0,139.8599,140.1674,139.7318,140.1247,15514.0
2017-01-26 09:45:00,164.08,164.32,163.98,164.17,13835.0,140.1589,140.3639,140.0735,140.2358,13835.0
2017-01-26 09:50:00,164.15,164.29,164.02,164.14,7558.0,140.2187,140.3383,140.1076,140.2101,7558.0
2017-01-26 09:55:00,164.12,164.2,164.01,164.19,6250.0,140.193,140.2614,140.0991,140.2528,6250.0
2017-01-26 10:00:00,164.08,164.2,164.0,164.08,7427.0,140.1589,140.2614,140.0905,140.1589,7427.0
2017-01-26 10:05:00,164.07,164.12,163.96,164.08,6200.0,140.1503,140.193,140.0564,140.1589,6200.0
2017-01-26 10:10:00,164.04,164.05,163.9,163.93,11980.0,140.1247,140.1332,140.0051,140.0307,11980.0
2017-01-26 10:15:00,163.91,163.97,163.81,163.87,13070.0,140.0137,140.0649,139.9282,139.9795,13070.0
2017-01-26 10:20:00,163.88,163.93,163.74,163.75,8861.0,139.988,140.0307,139.8684,139.877,8861.0
2017-01-26 10:25:00,163.71,163.72,163.4,163.56,14854.0,139.8428,139.8514,139.578,139.7147,14854.0
2017-01-26 10:30:00,163.53,163.64,163.5,163.57,9034.0,139.6891,139.783,139.6634,139.7232,9034.0
2017-01-26 10:35:00,163.57,163.88,163.55,163.83,6966.0,139.7232,139.988,139.7061,139.9453,6966.0
2017-01-26 10:40:00,163.8,163.83,163.66,163.66,7505.0,139.9197,139.9453,139.8001,139.8001,7505.0
2017-01-26 10:45:00,163.69,163.8,163.66,163.8,6615.0,139.8257,139.9197,139.8001,139.9197,6615.0
2017-01-26 10:50:00,163.79,163.79,163.73,163.78,6535.0,139.9112,139.9112,139.8599,139.9026,6535.0
2017-01-26 10:55:00,163.78,163.89,163.73,163.83,9381.0,139.9026,139.9966,139.8599,139.9453,9381.0
2017-01-26 11:00:00,163.83,163.93,163.81,163.88,8274.0,139.9453,140.0307,139.9282,139.988,8274.0
2017-01-26 11:05:00,163.87,164.05,163.85,164.05,8370.0,139.9795,140.1332,139.9624,140.1332,8370.0
2017-01-26 11:10:00,164.05,164.06,163.91,163.93,7186.0,140.1332,140.1418,140.0137,140.0307,7186.0
2017-01-26 11:15:00,163.92,163.95,163.83,163.88,5527.0,140.0222,140.0478,139.9453,139.988,5527.0
2017-01-26 11:20:00,163.86,163.98,163.86,163.96,11297.0,139.9709,140.0735,139.9709,140.0564,11297.0
2017-01-26 11:25:00,163.98,164.09,163.97,164.05,7117.0,140.0735,140.1674,140.0649,140.1332,7117.0
2017-01-26 11:30:00,164.08,164.31,164.08,164.29,8587.0,140.1589,140.3553,140.1589,140.3383,8587.0
2017-01-26 11:35:00,164.27,164.27,164.02,164.07,10018.0,140.3212,140.3212,140.1076,140.1503,10018.0
2017-01-26 11:40:00,164.1,164.13,164.05,164.09,5050.0,140.176,140.2016,140.1332,140.1674,5050.0
2017-01-26 11:45:00,164.11,164.21,164.1,164.2,3526.0,140.1845,140.2699,140.176,140.2614,3526.0
2017-01-26 11:50:00,164.2,164.24,164.15,164.21,6109.0,140.2614,140.2955,140.2187,140.2699,6109.0
2017-01-26 11:55:00,164.21,164.28,164.15,164.17,9873.0,140.2699,140.3297,140.2187,140.2358,9873.0
2017-01-26 12:00:00,164.16,164.2,164.13,164.18,7409.0,140.2272,140.2614,140.2016,140.2443,7409.0
2017-01-26 12:05:00,164.19,164.33,164.17,164.28,9804.0,140.2528,140.3724,140.2358,140.3297,9804.0
2017-01-26 12:10:00,164.26,164.3,164.21,164.23,3309.0,140.3126,140.3468,140.2699,140.287,3309.0
2017-01-26 12:15:00,164.26,164.28,164.22,164.22,3048.0,140.3126,140.3297,140.2785,140.2785,3048.0
2017-01-26 12:20:00,164.22,164.3,164.21,164.26,5243.0,140.2785,140.3468,140.2699,140.3126,5243.0
2017-01-26 12:25:00,164.25,164.33,164.23,164.26,6823.0,140.3041,140.3724,140.287,140.3126,6823.0
2017-01-26 12:30:00,164.27,164.29,164.0,164.0,26501.0,140.3212,140.3383,140.0905,140.0905,26501.0
2017-01-26 12:35:00,164.0,164.1,163.97,164.08,8932.0,140.0905,140.176,140.0649,140.1589,8932.0
2017-01-26 12:40:00,164.06,164.24,164.06,164.22,8365.0,140.1418,140.2955,140.1418,140.2785,8365.0
2017-01-26 12:45:00,164.22,164.31,164.22,164.3,3795.0,140.2785,140.3553,140.2785,140.3468,3795.0
2017-01-26 12:50:00,164.32,164.36,164.19,164.23,4069.0,140.3639,140.3981,140.2528,140.287,4069.0
2017-01-26 12:55:00,164.26,164.34,164.23,164.27,4059.0,140.3126,140.381,140.287,140.3212,4059.0
2017-01-26 13:00:00,164.29,164.37,164.21,164.29,6679.0,140.3383,140.4066,140.2699,140.3383,6679.0
2017-01-26 13:05:00,164.36,164.36,164.28,164.32,5140.0,140.3981,140.3981,140.3297,140.3639,5140.0
2017-01-26 13:10:00,164.29,164.33,164.23,164.31,7374.0,140.3383,140.3724,140.287,140.3553,7374.0
2017-01-26 13:15:00,164.28,164.28,164.2,164.23,4849.0,140.3297,140.3297,140.2614,140.287,4849.0
2017-01-26 13:20:00,164.21,164.25,164.18,164.25,3023.0,140.2699,140.3041,140.2443,140.3041,3023.0
2017-01-26 13:25:00,164.25,164.31,164.24,164.25,9435.0,140.3041,140.3553,140.2955,140.3041,9435.0
2017-01-26 13:30:00,164.25,164.44,164.25,164.41,5929.0,140.3041,140.4664,140.3041,140.4408,5929.0
2017-01-26 13:35:00,164.38,164.38,164.16,164.17,8067.0,140.4151,140.4151,140.2272,140.2358,8067.0
2017-01-26 13:40:00,164.21,164.38,164.21,164.33,8054.0,140.2699,140.4151,140.2699,140.3724,8054.0
2017-01-26 13:45:00,164.31,164.34,164.25,164.27,4635.0,140.3553,140.381,140.3041,140.3212,4635.0
2017-01-26 13:50:00,164.27,164.31,164.22,164.23,6400.0,140.3212,140.3553,140.2785,140.287,6400.0
2017-01-26 13:55:00,164.25,164.27,164.19,164.27,6701.0,140.3041,140.3212,140.2528,140.3212,6701.0
2017-01-26 14:00:00,164.27,164.27,164.15,164.17,6286.0,140.3212,140.3212,140.2187,140.2358,6286.0
2017-01-26 14:05:00,164.19,164.22,164.08,164.21,7156.0,140.2528,140.2785,140.1589,140.2699,7156.0
2017-01-26 14:10:00,164.21,164.26,164.19,164.25,5470.0,140.2699,140.3126,140.2528,140.3041,5470.0
2017-01-26 14:15:00,164.25,164.25,164.18,164.21,6207.0,140.3041,140.3041,140.2443,140.2699,6207.0
2017-01-26 14:20:00,164.22,164.29,164.21,164.28,9523.0,140.2785,140.3383,140.2699,140.3297,9523.0
2017-01-26 14:25:00,164.28,164.39,164.26,164.35,6450.0,140.3297,140.4237,140.3126,140.3895,6450.0
2017-01-26 14:30:00,164.37,164.37,164.19,164.28,11365.0,140.4066,140.4066,140.2528,140.3297,11365.0
2017-01-26 14:35:00,164.33,164.39,164.26,164.33,8657.0,140.3724,140.4237,140.3126,140.3724,8657.0
2017-01-26 14:40:00,164.34,164.37,164.23,164.23,8605.0,140.381,140.4066,140.287,140.287,8605.0
2017-01-26 14:45:00,164.21,164.24,164.15,164.22,12899.0,140.2699,140.2955,140.2187,140.2785,12899.0
2017-01-26 14:50:00,164.24,164.33,164.24,164.31,9556.0,140.2955,140.3724,140.2955,140.3553,9556.0
2017-01-26 14:55:00,164.29,164.32,164.12,164.14,11520.0,140.3383,140.3639,140.193,140.2101,11520.0
2017-01-26 15:00:00,164.15,164.34,164.13,164.33,16059.0,140.2187,140.381,140.2016,140.3724,16059.0
2017-01-26 15:05:00,164.31,164.32,164.19,164.28,22586.0,140.3553,140.3639,140.2528,140.3297,22586.0
2017-01-26 15:10:00,164.29,164.35,164.19,164.34,9445.0,140.3383,140.3895,140.2528,140.381,9445.0
2017-01-26 15:15:00,164.34,164.37,164.18,164.18,8465.0,140.381,140.4066,140.2443,140.2443,8465.0
2017-01-26 15:20:00,164.19,164.25,164.16,164.16,8180.0,140.2528,140.3041,140.2272,140.2272,8180.0
2017-01-26 15:25:00,164.18,164.26,164.17,164.19,14117.0,140.2443,140.3126,140.2358,140.2528,14117.0
2017-01-26 15:30:00,164.21,164.34,164.21,164.27,15444.0,140.2699,140.381,140.2699,140.3212,15444.0
2017-01-26 15:35:00,164.31,164.37,164.25,164.26,12172.0,140.3553,140.4066,140.3041,140.3126,12172.0
2017-01-26 15:40:00,164.26,164.26,164.13,164.19,17501.0,140.3126,140.3126,140.2016,140.2528,17501.0
2017-01-26 15:45:00,164.2,164.31,164.18,164.22,25472.0,140.2614,140.3553,140.2443,140.2785,25472.0
2017-01-26 15:50:00,164.22,164.22,164.08,164.13,29797.0,140.2785,140.2785,140.1589,140.2016,29797.0
2017-01-26 15:55:00,164.14,164.15,164.03,164.09,57638.0,140.2101,140.2187,140.1162,140.1674,57638.0
2017-01-27 09:30:00,164.56,164.58,162.62,162.77,82104.0,140.5689,140.586,138.9117,139.0399,82104.0
2017-01-27 09:35:00,162.8,163.17,162.28,163.04,41978.0,139.0655,139.3815,138.6213,139.2705,41978.0
2017-01-27 09:40:00,163.03,163.26,162.93,163.15,12647.0,139.262,139.4584,139.1765,139.3645,12647.0
2017-01-27 09:45:00,163.19,163.19,162.71,162.75,16301.0,139.3986,139.3986,138.9886,139.0228,16301.0
2017-01-27 09:50:00,162.77,163.09,162.72,162.97,23844.0,139.0399,139.3132,138.9971,139.2107,23844.0
2017-01-27 09:55:00,162.98,163.03,162.68,162.9,19822.0,139.2192,139.262,138.963,139.1509,19822.0
2017-01-27 10:00:00,162.89,162.96,162.64,162.64,49247.0,139.1424,139.2022,138.9288,138.9288,49247.0
2017-01-27 10:05:00,162.68,162.68,162.2,162.29,41783.0,138.963,138.963,138.553,138.6298,41783.0
2017-01-27 10:10:00,162.32,162.65,162.23,162.34,27199.0,138.6555,138.9374,138.5786,138.6725,27199.0
2017-01-27 10:15:00,162.37,162.37,162.14,162.29,32126.0,138.6982,138.6982,138.5017,138.6298,32126.0
2017-01-27 10:20:00,162.24,162.41,162.21,162.4,9132.0,138.5871,138.7323,138.5615,138.7238,9132.0
2017-01-27 10:25:00,162.37,162.38,162.13,162.21,13829.0,138.6982,138.7067,138.4932,138.5615,13829.0
2017-01-27 10:30:00,162.21,162.34,162.17,162.33,20582.0,138.5615,138.6725,138.5273,138.664,20582.0
2017-01-27 10:35:00,162.35,162.49,162.3,162.47,7542.0,138.6811,138.8007,138.6384,138.7836,7542.0
2017-01-27 10:40:00,162.52,162.75,162.52,162.75,11182.0,138.8263,139.0228,138.8263,139.0228,11182.0
2017-01-27 10:45:00,162.74,162.74,162.37,162.42,13508.0,139.0142,139.0142,138.6982,138.7409,13508.0
2017-01-27 10:50:00,162.4,162.5,162.28,162.43,7657.0,138.7238,138.8092,138.6213,138.7494,7657.0
2017-01-27 10:55:00,162.41,162.48,162.41,162.41,8101.0,138.7323,138.7921,138.7323,138.7323,8101.0
2017-01-27 11:00:00,162.41,162.46,162.34,162.36,12584.0,138.7323,138.7751,138.6725,138.6896,12584.0
2017-01-27 11:05:00,162.36,162.42,162.17,162.17,26721.0,138.6896,138.7409,138.5273,138.5273,26721.0
2017-01-27 11:10:00,162.18,162.19,162.09,162.11,14887.0,138.5359,138.5444,138.459,138.4761,14887.0
2017-01-27 11:15:00,162.11,162.14,161.9,161.95,49243.0,138.4761,138.5017,138.2967,138.3394,49243.0
2017-01-27 11:20:00,161.95,161.96,161.64,161.73,52521.0,138.3394,138.3479,138.0746,138.1515,52521.0
2017-01-27 11:25:00,161.74,161.74,161.45,161.53,38110.0,138.16,138.16,137.9123,137.9806,38110.0
2017-01-27 11:30:00,161.53,161.54,161.33,161.38,41290.0,137.9806,137.9892,137.8098,137.8525,41290.0
2017-01-27 11:35:00,161.38,161.38,161.11,161.24,83534.0,137.8525,137.8525,137.6219,137.7329,83534.0
2017-01-27 11:40:00,161.27,161.35,161.24,161.25,48067.0,137.7585,137.8269,137.7329,137.7415,48067.0
2017-01-27 11:45:00,161.25,161.26,160.85,160.9,22101.0,137.7415,137.75,137.3998,137.4425,22101.0
2017-01-27 11:50:00,160.91,160.96,160.77,160.78,45074.0,137.451,137.4937,137.3314,137.34,45074.0
2017-01-27 11:55:00,160.75,161.07,160.71,160.94,38166.0,137.3144,137.5877,137.2802,137.4767,38166.0
2017-01-27 12:00:00,160.93,161.15,160.92,161.13,16133.0,137.4681,137.656,137.4596,137.639,16133.0
2017-01-27 12:05:00,161.15,161.26,161.11,161.12,12377.0,137.656,137.75,137.6219,137.6304,12377.0
2017-01-27 12:10:00,161.11,161.22,161.11,161.14,34645.0,137.6219,137.7158,137.6219,137.6475,34645.0
2017-01-27 12:15:00,161.13,161.13,161.02,161.02,16570.0,137.639,137.639,137.545,137.545,16570.0
2017-01-27 12:20:00,161.01,161.09,160.98,161.05,17341.0,137.5364,137.6048,137.5108,137.5706,17341.0
2017-01-27 12:25:00,161.03,161.2,161.02,161.11,18309.0,137.5535,137.6987,137.545,137.6219,18309.0
2017-01-27 12:30:00,161.1,161.11,161.02,161.03,9327.0,137.6133,137.6219,137.545,137.5535,9327.0
2017-01-27 12:35:00,161.02,161.09,161.0,161.07,15063.0,137.545,137.6048,137.5279,137.5877,15063.0
2017-01-27 12:40:00,161.06,161.07,160.99,161.02,16947.0,137.5792,137.5877,137.5194,137.545,16947.0
2017-01-27 12:45:00,160.99,161.06,160.95,161.06,13350.0,137.5194,137.5792,137.4852,137.5792,13350.0
2017-01-27 12:50:00,161.03,161.3,161.03,161.27,11344.0,137.5535,137.7842,137.5535,137.7585,11344.0
2017-01-27 12:55:00,161.25,161.43,161.25,161.29,11874.0,137.7415,137.8952,137.7415,137.7756,11874.0
2017-01-27 13:00:00,161.31,161.38,161.3,161.32,7304.0,137.7927,137.8525,137.7842,137.8013,7304.0
2017-01-27 13:05:00,161.31,161.33,161.18,161.24,7008.0,137.7927,137.8098,137.6817,137.7329,7008.0
2017-01-27 13:10:00,161.22,161.25,161.19,161.22,6304.0,137.7158,137.7415,137.6902,137.7158,6304.0
2017-01-27 13:15:00,161.25,161.28,161.16,161.18,8350.0,137.7415,137.7671,137.6646,137.6817,8350.0
2017-01-27 13:20:00,161.18,161.33,161.17,161.26,5310.0,137.6817,137.8098,137.6731,137.75,5310.0
2017-01-27 13:25:00,161.25,161.33,161.22,161.3,9185.0,137.7415,137.8098,137.7158,137.7842,9185.0
2017-01-27 13:30:00,161.29,161.42,161.25,161.4,7942.0,137.7756,137.8867,137.7415,137.8696,7942.0
2017-01-27 13:35:00,161.4,161.43,161.32,161.37,10880.0,137.8696,137.8952,137.8013,137.844,10880.0
2017-01-27 13:40:00,161.37,161.39,161.33,161.38,11236.0,137.844,137.861,137.8098,137.8525,11236.0
2017-01-27 13:45:00,161.38,161.42,161.35,161.37,4270.0,137.8525,137.8867,137.8269,137.844,4270.0
2017-01-27 13:50:00,161.36,161.46,161.36,161.44,8747.0,137.8354,137.9208,137.8354,137.9038,8747.0
2017-01-27 13:55:00,161.46,161.66,161.45,161.66,14356.0,137.9208,138.0917,137.9123,138.0917,14356.0
2017-01-27 14:00:00,161.61,161.8,161.58,161.75,22943.0,138.049,138.2113,138.0233,138.1686,22943.0
2017-01-27 14:05:00,161.74,161.89,161.73,161.87,16571.0,138.16,138.2882,138.1515,138.2711,16571.0
2017-01-27 14:10:00,161.87,161.88,161.63,161.68,21360.0,138.2711,138.2796,138.0661,138.1088,21360.0
2017-01-27 14:15:00,161.69,161.69,161.64,161.67,6226.0,138.1173,138.1173,138.0746,138.1002,6226.0
2017-01-27 14:20:00,161.67,161.8,161.63,161.8,14508.0,138.1002,138.2113,138.0661,138.2113,14508.0
2017-01-27 14:25:00,161.78,161.83,161.73,161.74,15204.0,138.1942,138.2369,138.1515,138.16,15204.0
2017-01-27 14:30:00,161.73,161.87,161.72,161.87,5848.0,138.1515,138.2711,138.1429,138.2711,5848.0
2017-01-27 14:35:00,161.87,161.92,161.85,161.9,9660.0,138.2711,138.3138,138.254,138.2967,9660.0
2017-01-27 14:40:00,161.91,161.97,161.9,161.91,13675.0,138.3052,138.3565,138.2967,138.3052,13675.0
2017-01-27 14:45:00,161.91,161.95,161.88,161.9,14062.0,138.3052,138.3394,138.2796,138.2967,14062.0
2017-01-27 14:50:00,161.91,161.96,161.83,161.83,17480.0,138.3052,138.3479,138.2369,138.2369,17480.0
2017-01-27 14:55:00,161.81,161.83,161.71,161.72,7089.0,138.2198,138.2369,138.1344,138.1429,7089.0
2017-01-27 15:00:00,161.72,161.79,161.71,161.79,8196.0,138.1429,138.2027,138.1344,138.2027,8196.0
2017-01-27 15:05:00,161.78,161.81,161.73,161.74,10824.0,138.1942,138.2198,138.1515,138.16,10824.0
2017-01-27 15:10:00,161.74,161.81,161.73,161.81,8589.0,138.16,138.2198,138.1515,138.2198,8589.0
2017-01-27 15:15:00,161.8,161.87,161.79,161.82,11841.0,138.2113,138.2711,138.2027,138.2284,11841.0
2017-01-27 15:20:00,161.82,161.83,161.77,161.81,10062.0,138.2284,138.2369,138.1856,138.2198,10062.0
2017-01-27 15:25:00,161.81,161.81,161.73,161.73,12954.0,138.2198,138.2198,138.1515,138.1515,12954.0
2017-01-27 15:30:00,161.72,161.78,161.72,161.76,19644.0,138.1429,138.1942,138.1429,138.1771,19644.0
2017-01-27 15:35:00,161.75,161.81,161.74,161.76,12560.0,138.1686,138.2198,138.16,138.1771,12560.0
2017-01-27 15:40:00,161.77,161.85,161.75,161.75,32676.0,138.1856,138.254,138.1686,138.1686,32676.0
2017-01-27 15:45:00,161.75,161.86,161.73,161.86,24685.0,138.1686,138.2625,138.1515,138.2625,24685.0
2017-01-27 15:50:00,161.86,161.96,161.81,161.88,41076.0,138.2625,138.3479,138.2198,138.2796,41076.0
2017-01-27 15:55:00,161.89,162.1,161.89,162.06,100467.0,138.2882,138.4675,138.2882,138.4334,100467.0
2017-01-30 09:30:00,162.03,162.03,161.52,161.72,63246.0,138.4077,138.4077,137.9721,138.1429,63246.0
2017-01-30 09:35:00,161.72,161.95,161.43,161.65,29199.0,138.1429,138.3394,137.8952,138.0831,29199.0
2017-01-30 09:40:00,161.78,161.8,161.19,161.24,18383.0,138.1942,138.2113,137.6902,137.7329,18383.0
2017-01-30 09:45:00,161.24,161.26,160.63,160.65,66498.0,137.7329,137.75,137.2118,137.2289,66498.0
2017-01-30 09:50:00,160.61,161.07,160.6,160.68,52877.0,137.1948,137.5877,137.1862,137.2546,52877.0
2017-01-30 09:55:00,160.67,161.07,160.67,160.82,26541.0,137.246,137.5877,137.246,137.3741,26541.0
2017-01-30 10:00:00,160.79,161.16,160.77,160.96,37537.0,137.3485,137.6646,137.3314,137.4937,37537.0
2017-01-30 10:05:00,161.01,161.05,160.81,160.91,31336.0,137.5364,137.5706,137.3656,137.451,31336.0
2017-01-30 10:10:00,160.89,161.16,160.81,161.09,27216.0,137.4339,137.6646,137.3656,137.6048,27216.0
2017-01-30 10:15:00,161.13,161.34,160.96,161.3,22983.0,137.639,137.8183,137.4937,137.7842,22983.0
2017-01-30 10:20:00,161.29,161.43,161.26,161.3,14774.0,137.7756,137.8952,137.75,137.7842,14774.0
2017-01-30 10:25:00,161.3,161.62,161.26,161.6,29607.0,137.7842,138.0575,137.75,138.0404,29607.0
2017-01-30 10:30:00,161.59,161.7,161.54,161.62,16937.0,138.0319,138.1259,137.9892,138.0575,16937.0
2017-01-30 10:35:00,161.62,161.64,161.54,161.62,11353.0,138.0575,138.0746,137.9892,138.0575,11353.0
2017-01-30 10:40:00,161.62,161.88,161.59,161.87,14067.0,138.0575,138.2796,138.0319,138.2711,14067.0
2017-01-30 10:45:00,161.83,161.85,161.66,161.78,15176.0,138.2369,138.254,138.0917,138.1942,15176.0
2017-01-30 10:50:00,161.76,161.83,161.67,161.77,15169.0,138.1771,138.2369,138.1002,138.1856,15169.0
2017-01-30 10:55:00,161.8,162.04,161.8,161.92,14870.0,138.2113,138.4163,138.2113,138.3138,14870.0
2017-01-30 11:00:00,161.84,161.88,161.74,161.74,10234.0,138.2454,138.2796,138.16,138.16,10234.0
2017-01-30 11:05:00,161.74,161.93,161.71,161.91,6135.0,138.16,138.3223,138.1344,138.3052,6135.0
2017-01-30 11:10:00,161.92,161.97,161.76,161.89,8607.0,138.3138,138.3565,138.1771,138.2882,8607.0
2017-01-30 11:15:00,161.86,161.89,161.75,161.85,6697.0,138.2625,138.2882,138.1686,138.254,6697.0
2017-01-30 11:20:00,161.92,161.96,161.82,161.9,6213.0,138.3138,138.3479,138.2284,138.2967,6213.0
2017-01-30 11:25:00,161.93,161.99,161.8,161.81,10076.0,138.3223,138.3736,138.2113,138.2198,10076.0
2017-01-30 11:30:00,161.81,161.9,161.74,161.75,12630.0,138.2198,138.2967,138.16,138.1686,12630.0
2017-01-30 11:35:00,161.77,161.94,161.74,161.94,4321.0,138.1856,138.3309,138.16,138.3309,4321.0
2017-01-30 11:40:00,161.91,161.93,161.8,161.9,6714.0,138.3052,138.3223,138.2113,138.2967,6714.0
2017-01-30 11:45:00,161.91,161.94,161.83,161.88,13634.0,138.3052,138.3309,138.2369,138.2796,13634.0
2017-01-30 11:50:00,161.83,161.88,161.79,161.8,8855.0,138.2369,138.2796,138.2027,138.2113,8855.0
2017-01-30 11:55:00,161.82,161.94,161.82,161.94,10451.0,138.2284,138.3309,138.2284,138.3309,10451.0
2017-01-30 12:00:00,161.95,162.01,161.93,161.97,12990.0,138.3394,138.3907,138.3223,138.3565,12990.0
2017-01-30 12:05:00,161.95,161.96,161.89,161.92,4793.0,138.3394,138.3479,138.2882,138.3138,4793.0
2017-01-30 12:10:00,161.9,161.93,161.8,161.85,6183.0,138.2967,138.3223,138.2113,138.254,6183.0
2017-01-30 12:15:00,161.9,162.04,161.9,162.04,6842.0,138.2967,138.4163,138.2967,138.4163,6842.0
2017-01-30 12:20:00,162.04,162.04,161.94,161.98,10794.0,138.4163,138.4163,138.3309,138.365,10794.0
2017-01-30 12:25:00,162.0,162.08,161.99,162.07,6358.0,138.3821,138.4505,138.3736,138.4419,6358.0
2017-01-30 12:30:00,162.04,162.04,161.78,161.82,9275.0,138.4163,138.4163,138.1942,138.2284,9275.0
2017-01-30 12:35:00,161.8,161.81,161.73,161.81,3643.0,138.2113,138.2198,138.1515,138.2198,3643.0
2017-01-30 12:40:00,161.78,161.87,161.78,161.87,4700.0,138.1942,138.2711,138.1942,138.2711,4700.0
2017-01-30 12:45:00,161.85,161.87,161.78,161.78,6222.0,138.254,138.2711,138.1942,138.1942,6222.0
2017-01-30 12:50:00,161.77,161.84,161.72,161.8,3463.0,138.1856,138.2454,138.1429,138.2113,3463.0
2017-01-30 12:55:00,161.83,162.18,161.79,162.11,78852.0,138.2369,138.5359,138.2027,138.4761,78852.0
2017-01-30 13:00:00,162.12,162.22,162.08,162.15,29498.0,138.4846,138.57,138.4505,138.5102,29498.0
2017-01-30 13:05:00,162.2,162.35,162.18,162.32,10398.0,138.553,138.6811,138.5359,138.6555,10398.0
2017-01-30 13:10:00,162.28,162.33,162.08,162.21,19587.0,138.6213,138.664,138.4505,138.5615,19587.0
2017-01-30 13:15:00,162.21,162.23,162.07,162.15,13504.0,138.5615,138.5786,138.4419,138.5102,13504.0
2017-01-30 13:20:00,162.15,162.17,162.08,162.16,5851.0,138.5102,138.5273,138.4505,138.5188,5851.0
2017-01-30 13:25:00,162.16,162.32,162.15,162.3,20163.0,138.5188,138.6555,138.5102,138.6384,20163.0
2017-01-30 13:30:00,162.28,162.4,162.27,162.32,12402.0,138.6213,138.7238,138.6128,138.6555,12402.0
2017-01-30 13:35:00,162.32,162.37,162.3,162.36,10870.0,138.6555,138.6982,138.6384,138.6896,10870.0
2017-01-30 13:40:00,162.37,162.52,162.35,162.48,13438.0,138.6982,138.8263,138.6811,138.7921,13438.0
2017-01-30 13:45:00,162.5,162.59,162.48,162.59,10171.0,138.8092,138.8861,138.7921,138.8861,10171.0
2017-01-30 13:50:00,162.55,162.58,162.43,162.47,6899.0,138.8519,138.8776,138.7494,138.7836,6899.0
2017-01-30 13:55:00,162.49,162.58,162.42,162.54,5757.0,138.8007,138.8776,138.7409,138.8434,5757.0
2017-01-30 14:00:00,162.57,162.63,162.52,162.63,15986.0,138.869,138.9203,138.8263,138.9203,15986.0
2017-01-30 14:05:00,162.63,162.73,162.46,162.64,15357.0,138.9203,139.0057,138.7751,138.9288,15357.0
2017-01-30 14:10:00,162.63,162.77,162.6,162.75,6018.0,138.9203,139.0399,138.8946,139.0228,6018.0
2017-01-30 14:15:00,162.75,162.79,162.68,162.74,12113.0,139.0228,139.0569,138.963,139.0142,12113.0
2017-01-30 14:20:00,162.75,162.85,162.75,162.85,18672.0,139.0228,139.1082,139.0228,139.1082,18672.0
2017-01-30 14:25:00,162.82,162.97,162.8,162.89,13184.0,139.0826,139.2107,139.0655,139.1424,13184.0
2017-01-30 14:30:00,162.85,162.97,162.82,162.85,11307.0,139.1082,139.2107,139.0826,139.1082,11307.0
2017-01-30 14:35:00,162.87,162.94,162.83,162.94,9169.0,139.1253,139.1851,139.0911,139.1851,9169.0
2017-01-30 14:40:00,162.93,162.96,162.84,162.89,25684.0,139.1765,139.2022,139.0997,139.1424,25684.0
2017-01-30 14:45:00,162.9,162.92,162.69,162.74,19871.0,139.1509,139.168,138.9715,139.0142,19871.0
2017-01-30 14:50:00,162.74,162.82,162.69,162.76,8595.0,139.0142,139.0826,138.9715,139.0313,8595.0
2017-01-30 14:55:00,162.78,162.91,162.78,162.91,7426.0,139.0484,139.1594,139.0484,139.1594,7426.0
2017-01-30 15:00:00,162.89,162.9,162.72,162.72,13042.0,139.1424,139.1509,138.9971,138.9971,13042.0
2017-01-30 15:05:00,162.7,162.74,162.62,162.62,9918.0,138.9801,139.0142,138.9117,138.9117,9918.0
2017-01-30 15:10:00,162.63,162.78,162.63,162.78,15084.0,138.9203,139.0484,138.9203,139.0484,15084.0
2017-01-30 15:15:00,162.78,162.81,162.74,162.78,19756.0,139.0484,139.074,139.0142,139.0484,19756.0
2017-01-30 15:20:00,162.78,162.83,162.72,162.75,15792.0,139.0484,139.0911,138.9971,139.0228,15792.0
2017-01-30 15:25:00,162.75,162.9,162.72,162.9,12325.0,139.0228,139.1509,138.9971,139.1509,12325.0
2017-01-30 15:30:00,162.88,163.01,162.84,162.95,24545.0,139.1338,139.2449,139.0997,139.1936,24545.0
2017-01-30 15:35:00,162.97,162.97,162.79,162.88,18281.0,139.2107,139.2107,139.0569,139.1338,18281.0
2017-01-30 15:40:00,162.86,163.08,162.82,163.08,23929.0,139.1167,139.3047,139.0826,139.3047,23929.0
2017-01-30 15:45:00,163.09,163.13,162.95,163.1,48450.0,139.3132,139.3474,139.1936,139.3217,48450.0
2017-01-30 15:50:00,163.12,163.27,163.11,163.17,77111.0,139.3388,139.467,139.3303,139.3815,77111.0
2017-01-30 15:55:00,163.18,163.29,163.14,163.24,144600.0,139.3901,139.484,139.3559,139.4413,144600.0
2017-01-31 09:30:00,162.49,162.92,162.42,162.52,39268.0,138.8007,139.168,138.7409,138.8263,39268.0
2017-01-31 09:35:00,162.44,162.79,162.44,162.62,7148.0,138.758,139.0569,138.758,138.9117,7148.0
2017-01-31 09:40:00,162.64,162.99,162.57,162.81,9651.0,138.9288,139.2278,138.869,139.074,9651.0
2017-01-31 09:45:00,162.81,163.01,162.81,163.0,5348.0,139.074,139.2449,139.074,139.2363,5348.0
2017-01-31 09:50:00,163.04,163.04,162.72,162.84,7405.0,139.2705,139.2705,138.9971,139.0997,7405.0
2017-01-31 09:55:00,162.76,162.84,162.61,162.62,3476.0,139.0313,139.0997,138.9032,138.9117,3476.0
2017-01-31 10:00:00,162.63,162.72,162.59,162.59,3294.0,138.9203,138.9971,138.8861,138.8861,3294.0
2017-01-31 10:05:00,162.59,162.8,162.58,162.8,7559.0,138.8861,139.0655,138.8776,139.0655,7559.0
2017-01-31 10:10:00,162.81,162.98,162.74,162.92,6418.0,139.074,139.2192,139.0142,139.168,6418.0
2017-01-31 10:15:00,162.91,163.0,162.73,162.86,9500.0,139.1594,139.2363,139.0057,139.1167,9500.0
2017-01-31 10:20:00,162.86,162.86,162.75,162.82,5455.0,139.1167,139.1167,139.0228,139.0826,5455.0
2017-01-31 10:25:00,162.82,162.91,162.66,162.66,11589.0,139.0826,139.1594,138.9459,138.9459,11589.0
2017-01-31 10:30:00,162.7,162.7,162.56,162.65,8806.0,138.9801,138.9801,138.8605,138.9374,8806.0
2017-01-31 10:35:00,162.65,162.8,162.65,162.7,4690.0,138.9374,139.0655,138.9374,138.9801,4690.0
2017-01-31 10:40:00,162.64,162.64,162.42,162.42,5278.0,138.9288,138.9288,138.7409,138.7409,5278.0
2017-01-31 10:45:00,162.45,162.59,162.42,162.46,18237.0,138.7665,138.8861,138.7409,138.7751,18237.0
2017-01-31 10:50:00,162.44,162.6,162.35,162.44,19202.0,138.758,138.8946,138.6811,138.758,19202.0
2017-01-31 10:55:00,162.46,162.5,162.36,162.36,6800.0,138.7751,138.8092,138.6896,138.6896,6800.0
2017-01-31 11:00:00,162.39,162.55,162.38,162.55,35108.0,138.7153,138.8519,138.7067,138.8519,35108.0
2017-01-31 11:05:00,162.55,162.59,162.41,162.44,7070.0,138.8519,138.8861,138.7323,138.758,7070.0
2017-01-31 11:10:00,162.49,162.56,162.43,162.56,9911.0,138.8007,138.8605,138.7494,138.8605,9911.0
2017-01-31 11:15:00,162.56,162.57,162.4,162.43,9955.0,138.8605,138.869,138.7238,138.7494,9955.0
2017-01-31 11:20:00,162.45,162.48,162.4,162.4,5158.0,138.7665,138.7921,138.7238,138.7238,5158.0
2017-01-31 11:25:00,162.39,162.42,162.35,162.41,12640.0,138.7153,138.7409,138.6811,138.7323,12640.0
2017-01-31 11:30:00,162.41,162.55,162.39,162.4,6703.0,138.7323,138.8519,138.7153,138.7238,6703.0
2017-01-31 11:35:00,162.4,162.6,162.39,162.59,10818.0,138.7238,138.8946,138.7153,138.8861,10818.0
2017-01-31 11:40:00,162.62,162.62,162.5,162.57,4291.0,138.9117,138.9117,138.8092,138.869,4291.0
2017-01-31 11:45:00,162.54,162.56,162.46,162.54,7027.0,138.8434,138.8605,138.7751,138.8434,7027.0
2017-01-31 11:50:00,162.52,162.66,162.48,162.48,5192.0,138.8263,138.9459,138.7921,138.7921,5192.0
2017-01-31 11:55:00,162.5,162.6,162.49,162.53,5467.0,138.8092,138.8946,138.8007,138.8348,5467.0
2017-01-31 12:00:00,162.53,162.54,162.43,162.46,5489.0,138.8348,138.8434,138.7494,138.7751,5489.0
2017-01-31 12:05:00,162.45,162.6,162.44,162.58,4681.0,138.7665,138.8946,138.758,138.8776,4681.0
2017-01-31 12:10:00,162.55,162.55,162.5,162.54,4766.0,138.8519,138.8519,138.8092,138.8434,4766.0
2017-01-31 12:15:00,162.52,162.7,162.51,162.65,22698.0,138.8263,138.9801,138.8178,138.9374,22698.0
2017-01-31 12:20:00,162.64,162.67,162.63,162.64,3750.0,138.9288,138.9544,138.9203,138.9288,3750.0
2017-01-31 12:25:00,162.65,162.65,162.52,162.52,4732.0,138.9374,138.9374,138.8263,138.8263,4732.0
2017-01-31 12:30:00,162.55,162.61,162.49,162.49,15807.0,138.8519,138.9032,138.8007,138.8007,15807.0
2017-01-31 12:35:00,162.52,162.55,162.47,162.55,10245.0,138.8263,138.8519,138.7836,138.8519,10245.0
2017-01-31 12:40:00,162.57,162.75,162.56,162.75,7017.0,138.869,139.0228,138.8605,139.0228,7017.0
2017-01-31 12:45:00,162.72,162.83,162.69,162.82,8911.0,138.9971,139.0911,138.9715,139.0826,8911.0
2017-01-31 12:50:00,162.82,162.92,162.81,162.88,11311.0,139.0826,139.168,139.074,139.1338,11311.0
2017-01-31 12:55:00,162.88,163.06,162.86,163.05,15449.0,139.1338,139.2876,139.1167,139.279,15449.0
2017-01-31 13:00:00,163.05,163.08,163.01,163.02,5562.0,139.279,139.3047,139.2449,139.2534,5562.0
2017-01-31 13:05:00,163.0,163.04,162.95,163.03,12766.0,139.2363,139.2705,139.1936,139.262,12766.0
2017-01-31 13:10:00,163.04,163.07,162.86,162.89,15036.0,139.2705,139.2961,139.1167,139.1424,15036.0
2017-01-31 13:15:00,162.89,163.07,162.87,163.01,6913.0,139.1424,139.2961,139.1253,139.2449,6913.0
2017-01-31 13:20:00,162.98,163.16,162.96,163.16,8042.0,139.2192,139.373,139.2022,139.373,8042.0
2017-01-31 13:25:00,163.17,163.17,163.09,163.14,9937.0,139.3815,139.3815,139.3132,139.3559,9937.0
2017-01-31 13:30:00,163.15,163.22,163.06,163.07,9256.0,139.3645,139.4243,139.2876,139.2961,9256.0
2017-01-31 13:35:00,163.06,163.19,163.04,163.19,10889.0,139.2876,139.3986,139.2705,139.3986,10889.0
2017-01-31 13:40:00,163.15,163.19,163.08,163.12,7109.0,139.3645,139.3986,139.3047,139.3388,7109.0
2017-01-31 13:45:00,163.12,163.17,163.08,163.17,12781.0,139.3388,139.3815,139.3047,139.3815,12781.0
2017-01-31 13:50:00,163.19,163.24,163.01,163.03,20682.0,139.3986,139.4413,139.2449,139.262,20682.0
2017-01-31 13:55:00,163.04,163.05,162.91,162.91,21812.0,139.2705,139.279,139.1594,139.1594,21812.0
2017-01-31 14:00:00,162.95,163.05,162.87,162.94,21333.0,139.1936,139.279,139.1253,139.1851,21333.0
2017-01-31 14:05:00,162.95,163.07,162.91,163.0,13143.0,139.1936,139.2961,139.1594,139.2363,13143.0
2017-01-31 14:10:00,163.01,163.2,162.98,163.2,19311.0,139.2449,139.4072,139.2192,139.4072,19311.0
2017-01-31 14:15:00,163.2,163.38,163.19,163.33,19009.0,139.4072,139.5609,139.3986,139.5182,19009.0
2017-01-31 14:20:00,163.37,163.38,163.21,163.27,23852.0,139.5524,139.5609,139.4157,139.467,23852.0
2017-01-31 14:25:00,163.26,163.3,163.17,163.2,41878.0,139.4584,139.4926,139.3815,139.4072,41878.0
2017-01-31 14:30:00,163.2,163.27,163.12,163.14,22311.0,139.4072,139.467,139.3388,139.3559,22311.0
2017-01-31 14:35:00,163.14,163.31,163.13,163.31,14136.0,139.3559,139.5011,139.3474,139.5011,14136.0
2017-01-31 14:40:00,163.37,163.39,163.26,163.31,15625.0,139.5524,139.5695,139.4584,139.5011,15625.0
2017-01-31 14:45:00,163.29,163.43,163.2,163.4,16422.0,139.484,139.6036,139.4072,139.578,16422.0
2017-01-31 14:50:00,163.42,163.48,163.39,163.44,6189.0,139.5951,139.6463,139.5695,139.6122,6189.0
2017-01-31 14:55:00,163.43,163.54,163.39,163.52,14789.0,139.6036,139.6976,139.5695,139.6805,14789.0
2017-01-31 15:00:00,163.53,163.6,163.49,163.55,18507.0,139.6891,139.7489,139.6549,139.7061,18507.0
2017-01-31 15:05:00,163.54,163.59,163.51,163.54,23305.0,139.6976,139.7403,139.672,139.6976,23305.0
2017-01-31 15:10:00,163.55,163.59,163.48,163.53,12427.0,139.7061,139.7403,139.6463,139.6891,12427.0
2017-01-31 15:15:00,163.55,163.62,163.52,163.53,14893.0,139.7061,139.7659,139.6805,139.6891,14893.0
2017-01-31 15:20:00,163.55,163.64,163.53,163.58,15497.0,139.7061,139.783,139.6891,139.7318,15497.0
2017-01-31 15:25:00,163.58,163.65,163.56,163.64,19793.0,139.7318,139.7916,139.7147,139.783,19793.0
2017-01-31 15:30:00,163.62,163.7,163.55,163.67,24089.0,139.7659,139.8343,139.7061,139.8086,24089.0
2017-01-31 15:35:00,163.66,163.67,163.56,163.65,16748.0,139.8001,139.8086,139.7147,139.7916,16748.0
2017-01-31 15:40:00,163.64,163.71,163.55,163.68,26636.0,139.783,139.8428,139.7061,139.8172,26636.0
2017-01-31 15:45:00,163.68,163.8,163.66,163.74,31537.0,139.8172,139.9197,139.8001,139.8684,31537.0
2017-01-31 15:50:00,163.74,163.86,163.72,163.82,61744.0,139.8684,139.9709,139.8514,139.9368,61744.0
2017-01-31 15:55:00,163.81,164.0,163.74,163.95,149504.0,139.9282,140.0905,139.8684,140.0478,149504.0
2017-02-01 09:30:00,163.84,163.95,162.99,163.34,43794.0,139.9539,140.0478,139.2278,139.5268,43794.0
2017-02-01 09:35:00,163.47,163.67,163.32,163.5,15909.0,139.6378,139.8086,139.5097,139.6634,15909.0
2017-02-01 09:40:00,163.55,163.84,163.54,163.7,13996.0,139.7061,139.9539,139.6976,139.8343,13996.0
2017-02-01 09:45:00,163.74,163.84,163.63,163.67,6701.0,139.8684,139.9539,139.7745,139.8086,6701.0
2017-02-01 09:50:00,163.69,163.9,163.67,163.77,9346.0,139.8257,140.0051,139.8086,139.8941,9346.0
2017-02-01 09:55:00,163.82,163.95,163.76,163.88,13427.0,139.9368,140.0478,139.8855,139.988,13427.0
2017-02-01 10:00:00,163.83,163.88,163.44,163.44,10874.0,139.9453,139.988,139.6122,139.6122,10874.0
2017-02-01 10:05:00,163.44,163.51,163.11,163.14,15542.0,139.6122,139.672,139.3303,139.3559,15542.0
2017-02-01 10:10:00,163.14,163.16,163.01,163.04,22879.0,139.3559,139.373,139.2449,139.2705,22879.0
2017-02-01 10:15:00,163.06,163.15,162.8,162.81,18220.0,139.2876,139.3645,139.0655,139.074,18220.0
2017-02-01 10:20:00,162.81,162.92,162.81,162.83,6254.0,139.074,139.168,139.074,139.0911,6254.0
2017-02-01 10:25:00,162.86,163.05,162.84,162.88,12156.0,139.1167,139.279,139.0997,139.1338,12156.0
2017-02-01 10:30:00,162.88,163.0,162.62,162.63,24409.0,139.1338,139.2363,138.9117,138.9203,24409.0
2017-02-01 10:35:00,162.63,162.64,162.3,162.39,27218.0,138.9203,138.9288,138.6384,138.7153,27218.0
2017-02-01 10:40:00,162.4,162.56,162.36,162.56,13023.0,138.7238,138.8605,138.6896,138.8605,13023.0
2017-02-01 10:45:00,162.57,162.58,162.47,162.54,10596.0,138.869,138.8776,138.7836,138.8434,10596.0
2017-02-01 10:50:00,162.54,162.69,162.54,162.67,26935.0,138.8434,138.9715,138.8434,138.9544,26935.0
2017-02-01 10:55:00,162.68,162.71,162.37,162.44,19354.0,138.963,138.9886,138.6982,138.758,19354.0
2017-02-01 11:00:00,162.43,162.81,162.38,162.77,22494.0,138.7494,139.074,138.7067,139.0399,22494.0
2017-02-01 11:05:00,162.79,162.95,162.74,162.88,19678.0,139.0569,139.1936,139.0142,139.1338,19678.0
2017-02-01 11:10:00,162.87,163.0,162.75,162.9,9004.0,139.1253,139.2363,139.0228,139.1509,9004.0
2017-02-01 11:15:00,162.92,162.93,162.8,162.85,8302.0,139.168,139.1765,139.0655,139.1082,8302.0
2017-02-01 11:20:00,162.83,162.83,162.51,162.51,22500.0,139.0911,139.0911,138.8178,138.8178,22500.0
2017-02-01 11:25:00,162.51,162.53,162.45,162.47,27448.0,138.8178,138.8348,138.7665,138.7836,27448.0
2017-02-01 11:30:00,162.47,162.48,162.38,162.4,11710.0,138.7836,138.7921,138.7067,138.7238,11710.0
2017-02-01 11:35:00,162.35,162.4,162.28,162.28,10078.0,138.6811,138.7238,138.6213,138.6213,10078.0
2017-02-01 11:40:00,162.31,162.51,162.28,162.32,13296.0,138.6469,138.8178,138.6213,138.6555,13296.0
2017-02-01 11:45:00,162.37,162.39,162.29,162.32,10084.0,138.6982,138.7153,138.6298,138.6555,10084.0
2017-02-01 11:50:00,162.35,162.5,162.27,162.45,10056.0,138.6811,138.8092,138.6128,138.7665,10056.0
2017-02-01 11:55:00,162.44,162.48,162.38,162.47,10731.0,138.758,138.7921,138.7067,138.7836,10731.0
2017-02-01 12:00:00,162.48,162.5,162.44,162.46,6627.0,138.7921,138.8092,138.758,138.7751,6627.0
2017-02-01 12:05:00,162.5,162.52,162.45,162.47,15754.0,138.8092,138.8263,138.7665,138.7836,15754.0
2017-02-01 12:10:00,162.48,162.51,162.44,162.44,10691.0,138.7921,138.8178,138.758,138.758,10691.0
2017-02-01 12:15:00,162.48,162.48,162.39,162.46,16824.0,138.7921,138.7921,138.7153,138.7751,16824.0
2017-02-01 12:20:00,162.47,162.53,162.46,162.5,26577.0,138.7836,138.8348,138.7751,138.8092,26577.0
2017-02-01 12:25:00,162.49,162.51,162.41,162.5,12606.0,138.8007,138.8178,138.7323,138.8092,12606.0
2017-02-01 12:30:00,162.51,162.64,162.51,162.63,12554.0,138.8178,138.9288,138.8178,138.9203,12554.0
2017-02-01 12:35:00,162.66,162.7,162.61,162.62,6108.0,138.9459,138.9801,138.9032,138.9117,6108.0
2017-02-01 12:40:00,162.6,162.68,162.6,162.64,7992.0,138.8946,138.963,138.8946,138.9288,7992.0
2017-02-01 12:45:00,162.64,162.66,162.6,162.63,15115.0,138.9288,138.9459,138.8946,138.9203,15115.0
2017-02-01 12:50:00,162.64,162.69,162.63,162.67,8503.0,138.9288,138.9715,138.9203,138.9544,8503.0
2017-02-01 12:55:00,162.65,162.67,162.62,162.67,5325.0,138.9374,138.9544,138.9117,138.9544,5325.0
2017-02-01 13:00:00,162.67,162.67,162.61,162.62,6148.0,138.9544,138.9544,138.9032,138.9117,6148.0
2017-02-01 13:05:00,162.61,162.62,162.56,162.59,8543.0,138.9032,138.9117,138.8605,138.8861,8543.0
2017-02-01 13:10:00,162.59,162.64,162.59,162.63,10100.0,138.8861,138.9288,138.8861,138.9203,10100.0
2017-02-01 13:15:00,162.65,162.66,162.6,162.62,3786.0,138.9374,138.9459,138.8946,138.9117,3786.0
2017-02-01 13:20:00,162.62,162.7,162.61,162.62,18743.0,138.9117,138.9801,138.9032,138.9117,18743.0
2017-02-01 13:25:00,162.6,162.63,162.57,162.63,7550.0,138.8946,138.9203,138.869,138.9203,7550.0
2017-02-01 13:30:00,162.62,162.75,162.62,162.73,6625.0,138.9117,139.0228,138.9117,139.0057,6625.0
2017-02-01 13:35:00,162.74,162.75,162.64,162.64,4170.0,139.0142,139.0228,138.9288,138.9288,4170.0
2017-02-01 13:40:00,162.65,162.82,162.63,162.79,8432.0,138.9374,139.0826,138.9203,139.0569,8432.0
2017-02-01 13:45:00,162.81,162.82,162.66,162.69,9923.0,139.074,139.0826,138.9459,138.9715,9923.0
2017-02-01 13:50:00,162.68,162.72,162.66,162.67,19024.0,138.963,138.9971,138.9459,138.9544,19024.0
2017-02-01 13:55:00,162.65,162.65,162.52,162.56,19900.0,138.9374,138.9374,138.8263,138.8605,19900.0
2017-02-01 14:00:00,162.56,162.74,162.45,162.61,19987.0,138.8605,139.0142,138.7665,138.9032,19987.0
2017-02-01 14:05:00,162.64,162.85,162.56,162.62,18759.0,138.9288,139.1082,138.8605,138.9117,18759.0
2017-02-01 14:10:00,162.64,162.82,162.62,162.8,13172.0,138.9288,139.0826,138.9117,139.0655,13172.0
2017-02-01 14:15:00,162.8,162.9,162.66,162.81,14950.0,139.0655,139.1509,138.9459,139.074,14950.0
2017-02-01 14:20:00,162.79,162.84,162.58,162.7,19569.0,139.0569,139.0997,138.8776,138.9801,19569.0
2017-02-01 14:25:00,162.74,162.77,162.6,162.61,10786.0,139.0142,139.0399,138.8946,138.9032,10786.0
2017-02-01 14:30:00,162.6,162.68,162.38,162.4,29922.0,138.8946,138.963,138.7067,138.7238,29922.0
2017-02-01 14:35:00,162.41,162.46,162.15,162.27,27745.0,138.7323,138.7751,138.5102,138.6128,27745.0
2017-02-01 14:40:00,162.3,162.34,162.23,162.27,25838.0,138.6384,138.6725,138.5786,138.6128,25838.0
2017-02-01 14:45:00,162.28,162.46,162.27,162.36,20894.0,138.6213,138.7751,138.6128,138.6896,20894.0
2017-02-01 14:50:00,162.34,162.34,162.04,162.13,34835.0,138.6725,138.6725,138.4163,138.4932,34835.0
2017-02-01 14:55:00,162.14,162.18,162.07,162.11,25604.0,138.5017,138.5359,138.4419,138.4761,25604.0
2017-02-01 15:00:00,162.11,162.17,161.99,162.03,42757.0,138.4761,138.5273,138.3736,138.4077,42757.0
2017-02-01 15:05:00,162.03,162.08,161.96,162.0,28463.0,138.4077,138.4505,138.3479,138.3821,28463.0
2017-02-01 15:10:00,162.01,162.08,161.92,161.97,30250.0,138.3907,138.4505,138.3138,138.3565,30250.0
2017-02-01 15:15:00,161.95,162.09,161.92,162.02,23335.0,138.3394,138.459,138.3138,138.3992,23335.0
2017-02-01 15:20:00,162.02,162.11,161.96,162.01,27960.0,138.3992,138.4761,138.3479,138.3907,27960.0
2017-02-01 15:25:00,162.01,162.05,161.95,162.01,27875.0,138.3907,138.4248,138.3394,138.3907,27875.0
2017-02-01 15:30:00,162.02,162.05,161.97,161.99,36973.0,138.3992,138.4248,138.3565,138.3736,36973.0
2017-02-01 15:35:00,161.98,162.02,161.97,162.02,51703.0,138.365,138.3992,138.3565,138.3992,51703.0
2017-02-01 15:40:00,162.02,162.29,162.01,162.18,41807.0,138.3992,138.6298,138.3907,138.5359,41807.0
2017-02-01 15:45:00,162.18,162.19,162.05,162.17,41595.0,138.5359,138.5444,138.4248,138.5273,41595.0
2017-02-01 15:50:00,162.13,162.17,162.01,162.1,51366.0,138.4932,138.5273,138.3907,138.4675,51366.0
2017-02-01 15:55:00,162.12,162.21,161.81,161.85,128054.0,138.4846,138.5615,138.2198,138.254,128054.0
2017-02-02 09:30:00,166.75,167.5,166.15,167.45,569628.0,142.4396,143.0803,141.9271,143.0376,569628.0
2017-02-02 09:35:00,167.49,168.09,166.93,168.02,337954.0,143.0717,143.5843,142.5934,143.5245,337954.0
2017-02-02 09:40:00,168.03,168.57,167.97,168.27,188491.0,143.533,143.9943,143.4818,143.738,188491.0
2017-02-02 09:45:00,168.31,168.74,168.11,168.35,167744.0,143.7722,144.1395,143.6013,143.8064,167744.0
2017-02-02 09:50:00,168.34,168.36,167.4,168.15,59307.0,143.7978,143.8149,142.9949,143.6355,59307.0
2017-02-02 09:55:00,168.15,168.58,168.13,168.48,66914.0,143.6355,144.0028,143.6184,143.9174,66914.0
2017-02-02 10:00:00,168.5,168.64,168.05,168.61,73540.0,143.9345,144.0541,143.5501,144.0284,73540.0
2017-02-02 10:05:00,168.59,168.88,168.55,168.78,109619.0,144.0114,144.2591,143.9772,144.1737,109619.0
2017-02-02 10:10:00,168.78,168.79,168.42,168.73,66804.0,144.1737,144.1822,143.8661,144.131,66804.0
2017-02-02 10:15:00,168.71,168.72,168.28,168.43,69898.0,144.1139,144.1224,143.7466,143.8747,69898.0
2017-02-02 10:20:00,168.36,168.39,167.73,167.84,83560.0,143.8149,143.8405,143.2767,143.3707,83560.0
2017-02-02 10:25:00,167.83,167.92,167.44,167.57,96543.0,143.3622,143.439,143.029,143.1401,96543.0
2017-02-02 10:30:00,167.57,168.06,167.53,168.05,54210.0,143.1401,143.5586,143.1059,143.5501,54210.0
2017-02-02 10:35:00,168.03,168.14,167.95,168.03,34467.0,143.533,143.627,143.4647,143.533,34467.0
2017-02-02 10:40:00,168.06,168.14,167.72,167.75,21659.0,143.5586,143.627,143.2682,143.2938,21659.0
2017-02-02 10:45:00,167.77,167.83,167.6,167.7,28717.0,143.3109,143.3622,143.1657,143.2511,28717.0
2017-02-02 10:50:00,167.71,167.78,167.3,167.38,59592.0,143.2597,143.3195,142.9094,142.9778,59592.0
2017-02-02 10:55:00,167.44,167.83,167.44,167.69,37914.0,143.029,143.3622,143.029,143.2426,37914.0
2017-02-02 11:00:00,167.7,167.74,167.4,167.59,44342.0,143.2511,143.2853,142.9949,143.1572,44342.0
2017-02-02 11:05:00,167.59,167.78,167.54,167.6,24438.0,143.1572,143.3195,143.1144,143.1657,24438.0
2017-02-02 11:10:00,167.57,167.73,167.48,167.72,28097.0,143.1401,143.2767,143.0632,143.2682,28097.0
2017-02-02 11:15:00,167.73,167.87,167.71,167.84,26556.0,143.2767,143.3963,143.2597,143.3707,26556.0
2017-02-02 11:20:00,167.83,167.83,167.73,167.82,19505.0,143.3622,143.3622,143.2767,143.3536,19505.0
2017-02-02 11:25:00,167.81,167.81,167.53,167.6,80174.0,143.3451,143.3451,143.1059,143.1657,80174.0
2017-02-02 11:30:00,167.6,167.6,167.33,167.38,32281.0,143.1657,143.1657,142.9351,142.9778,32281.0
2017-02-02 11:35:00,167.37,167.62,167.32,167.58,25706.0,142.9692,143.1828,142.9265,143.1486,25706.0
2017-02-02 11:40:00,167.57,167.66,167.49,167.64,18183.0,143.1401,143.2169,143.0717,143.1999,18183.0
2017-02-02 11:45:00,167.65,167.65,167.47,167.47,49669.0,143.2084,143.2084,143.0546,143.0546,49669.0
2017-02-02 11:50:00,167.46,167.57,167.1,167.57,67530.0,143.0461,143.1401,142.7386,143.1401,67530.0
2017-02-02 11:55:00,167.57,167.61,167.25,167.25,32281.0,143.1401,143.1742,142.8667,142.8667,32281.0
2017-02-02 12:00:00,167.32,167.67,167.27,167.63,24065.0,142.9265,143.2255,142.8838,143.1913,24065.0
2017-02-02 12:05:00,167.67,167.72,167.63,167.64,33431.0,143.2255,143.2682,143.1913,143.1999,33431.0
2017-02-02 12:10:00,167.59,167.75,167.59,167.75,21484.0,143.1572,143.2938,143.1572,143.2938,21484.0
2017-02-02 12:15:00,167.76,167.99,167.74,167.96,30883.0,143.3024,143.4988,143.2853,143.4732,30883.0
2017-02-02 12:20:00,167.98,167.98,167.84,167.84,23364.0,143.4903,143.4903,143.3707,143.3707,23364.0
2017-02-02 12:25:00,167.85,167.88,167.78,167.81,12640.0,143.3792,143.4049,143.3195,143.3451,12640.0
2017-02-02 12:30:00,167.8,167.92,167.68,167.89,57072.0,143.3365,143.439,143.234,143.4134,57072.0
2017-02-02 12:35:00,167.92,167.92,167.77,167.86,16575.0,143.439,143.439,143.3109,143.3878,16575.0
2017-02-02 12:40:00,167.8,168.09,167.73,168.02,50659.0,143.3365,143.5843,143.2767,143.5245,50659.0
2017-02-02 12:45:00,168.02,168.09,167.85,167.95,24574.0,143.5245,143.5843,143.3792,143.4647,24574.0
2017-02-02 12:50:00,167.96,168.05,167.87,167.89,21411.0,143.4732,143.5501,143.3963,143.4134,21411.0
2017-02-02 12:55:00,167.9,168.04,167.9,167.95,20581.0,143.422,143.5415,143.422,143.4647,20581.0
2017-02-02 13:00:00,167.97,168.04,167.89,168.01,110125.0,143.4818,143.5415,143.4134,143.5159,110125.0
2017-02-02 13:05:00,168.0,168.03,167.95,167.97,23927.0,143.5074,143.533,143.4647,143.4818,23927.0
2017-02-02 13:10:00,167.98,168.11,167.98,168.03,41725.0,143.4903,143.6013,143.4903,143.533,41725.0
2017-02-02 13:15:00,168.01,168.11,167.9,167.96,27112.0,143.5159,143.6013,143.422,143.4732,27112.0
2017-02-02 13:20:00,167.9,167.96,167.69,167.69,33578.0,143.422,143.4732,143.2426,143.2426,33578.0
2017-02-02 13:25:00,167.7,167.76,167.56,167.6,37037.0,143.2511,143.3024,143.1315,143.1657,37037.0
2017-02-02 13:30:00,167.6,167.76,167.59,167.72,31335.0,143.1657,143.3024,143.1572,143.2682,31335.0
2017-02-02 13:35:00,167.71,167.83,167.62,167.81,177875.0,143.2597,143.3622,143.1828,143.3451,177875.0
2017-02-02 13:40:00,167.81,168.13,167.8,168.13,19527.0,143.3451,143.6184,143.3365,143.6184,19527.0
2017-02-02 13:45:00,168.13,168.21,167.9,168.0,27969.0,143.6184,143.6868,143.422,143.5074,27969.0
2017-02-02 13:50:00,167.97,168.03,167.78,167.87,34358.0,143.4818,143.533,143.3195,143.3963,34358.0
2017-02-02 13:55:00,167.85,167.92,167.78,167.88,29247.0,143.3792,143.439,143.3195,143.4049,29247.0
2017-02-02 14:00:00,167.84,167.87,167.69,167.83,18317.0,143.3707,143.3963,143.2426,143.3622,18317.0
2017-02-02 14:05:00,167.8,167.83,167.73,167.77,16198.0,143.3365,143.3622,143.2767,143.3109,16198.0
2017-02-02 14:10:00,167.75,167.88,167.69,167.73,32520.0,143.2938,143.4049,143.2426,143.2767,32520.0
2017-02-02 14:15:00,167.73,167.75,167.69,167.7,23249.0,143.2767,143.2938,143.2426,143.2511,23249.0
2017-02-02 14:20:00,167.7,167.7,167.49,167.61,34694.0,143.2511,143.2511,143.0717,143.1742,34694.0
2017-02-02 14:25:00,167.64,167.82,167.62,167.81,30570.0,143.1999,143.3536,143.1828,143.3451,30570.0
2017-02-02 14:30:00,167.82,167.88,167.7,167.71,26487.0,143.3536,143.4049,143.2511,143.2597,26487.0
2017-02-02 14:35:00,167.7,167.88,167.66,167.72,49736.0,143.2511,143.4049,143.2169,143.2682,49736.0
2017-02-02 14:40:00,167.77,167.85,167.69,167.78,23351.0,143.3109,143.3792,143.2426,143.3195,23351.0
2017-02-02 14:45:00,167.76,167.8,167.61,167.67,24021.0,143.3024,143.3365,143.1742,143.2255,24021.0
2017-02-02 14:50:00,167.67,167.78,167.64,167.73,31446.0,143.2255,143.3195,143.1999,143.2767,31446.0
2017-02-02 14:55:00,167.75,167.8,167.7,167.75,37757.0,143.2938,143.3365,143.2511,143.2938,37757.0
2017-02-02 15:00:00,167.78,167.88,167.75,167.86,21228.0,143.3195,143.4049,143.2938,143.3878,21228.0
2017-02-02 15:05:00,167.87,167.94,167.76,167.81,29174.0,143.3963,143.4561,143.3024,143.3451,29174.0
2017-02-02 15:10:00,167.83,167.94,167.78,167.93,22289.0,143.3622,143.4561,143.3195,143.4476,22289.0
2017-02-02 15:15:00,167.94,167.95,167.71,167.84,61336.0,143.4561,143.4647,143.2597,143.3707,61336.0
2017-02-02 15:20:00,167.89,167.91,167.76,167.83,42860.0,143.4134,143.4305,143.3024,143.3622,42860.0
2017-02-02 15:25:00,167.84,167.97,167.74,167.89,49885.0,143.3707,143.4818,143.2853,143.4134,49885.0
2017-02-02 15:30:00,167.89,168.0,167.84,167.89,64371.0,143.4134,143.5074,143.3707,143.4134,64371.0
2017-02-02 15:35:00,167.89,167.99,167.87,167.9,58382.0,143.4134,143.4988,143.3963,143.422,58382.0
2017-02-02 15:40:00,167.9,168.1,167.9,168.09,113475.0,143.422,143.5928,143.422,143.5843,113475.0
2017-02-02 15:45:00,168.08,168.12,167.88,168.03,76306.0,143.5757,143.6099,143.4049,143.533,76306.0
2017-02-02 15:50:00,168.02,168.03,167.92,168.0,108097.0,143.5245,143.533,143.439,143.5074,108097.0
2017-02-02 15:55:00,168.0,168.16,167.75,168.15,250728.0,143.5074,143.6441,143.2938,143.6355,250728.0
2017-02-03 09:30:00,167.72,168.0,167.15,167.81,90296.0,143.2682,143.5074,142.7813,143.3451,90296.0
2017-02-03 09:35:00,167.91,167.99,167.75,167.93,15115.0,143.4305,143.4988,143.2938,143.4476,15115.0
2017-02-03 09:40:00,167.9,168.33,167.9,168.17,31100.0,143.422,143.7893,143.422,143.6526,31100.0
2017-02-03 09:45:00,168.13,168.43,168.09,168.22,47219.0,143.6184,143.8747,143.5843,143.6953,47219.0
2017-02-03 09:50:00,168.2,168.27,167.67,167.75,54642.0,143.6782,143.738,143.2255,143.2938,54642.0
2017-02-03 09:55:00,167.84,167.95,167.74,167.89,37701.0,143.3707,143.4647,143.2853,143.4134,37701.0
2017-02-03 10:00:00,167.98,168.02,167.81,168.0,70424.0,143.4903,143.5245,143.3451,143.5074,70424.0
2017-02-03 10:05:00,168.01,168.79,168.01,168.71,50327.0,143.5159,144.1822,143.5159,144.1139,50327.0
2017-02-03 10:10:00,168.7,168.78,168.3,168.34,24488.0,144.1053,144.1737,143.7636,143.7978,24488.0
2017-02-03 10:15:00,168.39,168.69,168.36,168.69,24546.0,143.8405,144.0968,143.8149,144.0968,24546.0
2017-02-03 10:20:00,168.62,168.84,168.57,168.79,22712.0,144.037,144.2249,143.9943,144.1822,22712.0
2017-02-03 10:25:00,168.78,168.8,168.44,168.64,21608.0,144.1737,144.1907,143.8832,144.0541,21608.0
2017-02-03 10:30:00,168.63,168.73,168.46,168.7,22584.0,144.0455,144.131,143.9003,144.1053,22584.0
2017-02-03 10:35:00,168.72,168.81,168.56,168.61,38322.0,144.1224,144.1993,143.9857,144.0284,38322.0
2017-02-03 10:40:00,168.58,168.71,168.46,168.71,29322.0,144.0028,144.1139,143.9003,144.1139,29322.0
2017-02-03 10:45:00,168.73,168.73,168.56,168.6,23357.0,144.131,144.131,143.9857,144.0199,23357.0
2017-02-03 10:50:00,168.62,168.68,168.36,168.47,44819.0,144.037,144.0882,143.8149,143.9089,44819.0
2017-02-03 10:55:00,168.46,168.48,168.19,168.25,24582.0,143.9003,143.9174,143.6697,143.7209,24582.0
2017-02-03 11:00:00,168.26,168.36,168.22,168.24,24852.0,143.7295,143.8149,143.6953,143.7124,24852.0
2017-02-03 11:05:00,168.23,168.3,168.17,168.17,36259.0,143.7038,143.7636,143.6526,143.6526,36259.0
2017-02-03 11:10:00,168.2,168.22,168.03,168.03,29397.0,143.6782,143.6953,143.533,143.533,29397.0
2017-02-03 11:15:00,168.03,168.07,167.91,167.95,21012.0,143.533,143.5672,143.4305,143.4647,21012.0
2017-02-03 11:20:00,167.95,168.05,167.86,167.89,40320.0,143.4647,143.5501,143.3878,143.4134,40320.0
2017-02-03 11:25:00,167.88,167.99,167.83,167.92,26306.0,143.4049,143.4988,143.3622,143.439,26306.0
2017-02-03 11:30:00,167.91,168.31,167.76,168.06,197628.0,143.4305,143.7722,143.3024,143.5586,197628.0
2017-02-03 11:35:00,168.02,168.14,168.01,168.07,36737.0,143.5245,143.627,143.5159,143.5672,36737.0
2017-02-03 11:40:00,168.06,168.23,168.03,168.14,22848.0,143.5586,143.7038,143.533,143.627,22848.0
2017-02-03 11:45:00,168.19,168.19,168.11,168.18,8634.0,143.6697,143.6697,143.6013,143.6611,8634.0
2017-02-03 11:50:00,168.17,168.27,168.17,168.27,10719.0,143.6526,143.738,143.6526,143.738,10719.0
2017-02-03 11:55:00,168.22,168.26,168.13,168.22,11834.0,143.6953,143.7295,143.6184,143.6953,11834.0
2017-02-03 12:00:00,168.21,168.37,168.19,168.32,21236.0,143.6868,143.8234,143.6697,143.7807,21236.0
2017-02-03 12:05:00,168.33,168.36,168.27,168.33,10419.0,143.7893,143.8149,143.738,143.7893,10419.0
2017-02-03 12:10:00,168.31,168.32,168.22,168.3,19915.0,143.7722,143.7807,143.6953,143.7636,19915.0
2017-02-03 12:15:00,168.31,168.35,168.28,168.3,9027.0,143.7722,143.8064,143.7466,143.7636,9027.0
2017-02-03 12:20:00,168.28,168.44,168.28,168.34,15029.0,143.7466,143.8832,143.7466,143.7978,15029.0
2017-02-03 12:25:00,168.33,168.37,168.25,168.36,14933.0,143.7893,143.8234,143.7209,143.8149,14933.0
2017-02-03 12:30:00,168.34,168.38,168.29,168.32,17516.0,143.7978,143.832,143.7551,143.7807,17516.0
2017-02-03 12:35:00,168.36,168.36,168.19,168.28,11646.0,143.8149,143.8149,143.6697,143.7466,11646.0
2017-02-03 12:40:00,168.25,168.3,168.24,168.26,22132.0,143.7209,143.7636,143.7124,143.7295,22132.0
2017-02-03 12:45:00,168.27,168.34,168.25,168.27,22063.0,143.738,143.7978,143.7209,143.738,22063.0
2017-02-03 12:50:00,168.28,168.44,168.27,168.43,18033.0,143.7466,143.8832,143.738,143.8747,18033.0
2017-02-03 12:55:00,168.43,168.65,168.37,168.61,68398.0,143.8747,144.0626,143.8234,144.0284,68398.0
2017-02-03 13:00:00,168.65,168.65,168.42,168.48,46064.0,144.0626,144.0626,143.8661,143.9174,46064.0
2017-02-03 13:05:00,168.47,168.5,168.39,168.49,16486.0,143.9089,143.9345,143.8405,143.9259,16486.0
2017-02-03 13:10:00,168.48,168.49,168.37,168.39,25484.0,143.9174,143.9259,143.8234,143.8405,25484.0
2017-02-03 13:15:00,168.39,168.51,168.35,168.42,59983.0,143.8405,143.943,143.8064,143.8661,59983.0
2017-02-03 13:20:00,168.43,168.54,168.38,168.54,17265.0,143.8747,143.9687,143.832,143.9687,17265.0
2017-02-03 13:25:00,168.55,168.58,168.37,168.4,16728.0,143.9772,144.0028,143.8234,143.8491,16728.0
2017-02-03 13:30:00,168.38,168.61,168.37,168.51,36201.0,143.832,144.0284,143.8234,143.943,36201.0
2017-02-03 13:35:00,168.49,168.55,168.45,168.55,26640.0,143.9259,143.9772,143.8918,143.9772,26640.0
2017-02-03 13:40:00,168.55,168.57,168.5,168.54,9957.0,143.9772,143.9943,143.9345,143.9687,9957.0
2017-02-03 13:45:00,168.54,168.55,168.42,168.44,20769.0,143.9687,143.9772,143.8661,143.8832,20769.0
2017-02-03 13:50:00,168.45,168.51,168.44,168.49,34974.0,143.8918,143.943,143.8832,143.9259,34974.0
2017-02-03 13:55:00,168.49,168.5,168.39,168.43,51405.0,143.9259,143.9345,143.8405,143.8747,51405.0
2017-02-03 14:00:00,168.45,168.46,168.33,168.4,29488.0,143.8918,143.9003,143.7893,143.8491,29488.0
2017-02-03 14:05:00,168.41,168.45,168.36,168.42,11228.0,143.8576,143.8918,143.8149,143.8661,11228.0
2017-02-03 14:10:00,168.44,168.45,168.37,168.4,9754.0,143.8832,143.8918,143.8234,143.8491,9754.0
2017-02-03 14:15:00,168.39,168.45,168.37,168.41,12964.0,143.8405,143.8918,143.8234,143.8576,12964.0
2017-02-03 14:20:00,168.4,168.46,168.35,168.36,35496.0,143.8491,143.9003,143.8064,143.8149,35496.0
2017-02-03 14:25:00,168.37,168.37,168.28,168.33,11407.0,143.8234,143.8234,143.7466,143.7893,11407.0
2017-02-03 14:30:00,168.32,168.39,168.32,168.38,17011.0,143.7807,143.8405,143.7807,143.832,17011.0
2017-02-03 14:35:00,168.38,168.38,168.27,168.33,12114.0,143.832,143.832,143.738,143.7893,12114.0
2017-02-03 14:40:00,168.33,168.37,168.31,168.33,21884.0,143.7893,143.8234,143.7722,143.7893,21884.0
2017-02-03 14:45:00,168.33,168.43,168.31,168.39,13750.0,143.7893,143.8747,143.7722,143.8405,13750.0
2017-02-03 14:50:00,168.42,168.49,168.36,168.36,32311.0,143.8661,143.9259,143.8149,143.8149,32311.0
2017-02-03 14:55:00,168.37,168.38,168.3,168.36,7902.0,143.8234,143.832,143.7636,143.8149,7902.0
2017-02-03 15:00:00,168.34,168.45,168.33,168.42,20700.0,143.7978,143.8918,143.7893,143.8661,20700.0
2017-02-03 15:05:00,168.42,168.56,168.42,168.53,26600.0,143.8661,143.9857,143.8661,143.9601,26600.0
2017-02-03 15:10:00,168.51,168.52,168.46,168.49,12358.0,143.943,143.9516,143.9003,143.9259,12358.0
2017-02-03 15:15:00,168.5,168.59,168.48,168.55,14684.0,143.9345,144.0114,143.9174,143.9772,14684.0
2017-02-03 15:20:00,168.55,168.55,168.44,168.46,28858.0,143.9772,143.9772,143.8832,143.9003,28858.0
2017-02-03 15:25:00,168.44,168.52,168.44,168.51,31739.0,143.8832,143.9516,143.8832,143.943,31739.0
2017-02-03 15:30:00,168.5,168.53,168.48,168.52,43734.0,143.9345,143.9601,143.9174,143.9516,43734.0
2017-02-03 15:35:00,168.5,168.52,168.49,168.51,32547.0,143.9345,143.9516,143.9259,143.943,32547.0
2017-02-03 15:40:00,168.5,168.51,168.46,168.47,37576.0,143.9345,143.943,143.9003,143.9089,37576.0
2017-02-03 15:45:00,168.46,168.48,168.39,168.4,51638.0,143.9003,143.9174,143.8405,143.8491,51638.0
2017-02-03 15:50:00,168.39,168.4,168.1,168.13,74839.0,143.8405,143.8491,143.5928,143.6184,74839.0
2017-02-03 15:55:00,168.13,168.33,167.91,168.32,186145.0,143.6184,143.7893,143.4305,143.7807,186145.0
2017-02-06 09:30:00,168.18,168.18,167.1,167.28,48484.0,143.6611,143.6611,142.7386,142.8923,48484.0
2017-02-06 09:35:00,167.17,167.87,167.17,167.65,168163.0,142.7984,143.3963,142.7984,143.2084,168163.0
2017-02-06 09:40:00,167.59,167.85,167.5,167.85,25168.0,143.1572,143.3792,143.0803,143.3792,25168.0
2017-02-06 09:45:00,167.89,168.14,167.69,167.7,14325.0,143.4134,143.627,143.2426,143.2511,14325.0
2017-02-06 09:50:00,167.75,167.87,167.72,167.82,6138.0,143.2938,143.3963,143.2682,143.3536,6138.0
2017-02-06 09:55:00,167.84,167.84,167.55,167.59,11208.0,143.3707,143.3707,143.123,143.1572,11208.0
2017-02-06 10:00:00,167.61,167.61,167.25,167.29,20515.0,143.1742,143.1742,142.8667,142.9009,20515.0
2017-02-06 10:05:00,167.31,167.62,167.28,167.38,22220.0,142.918,143.1828,142.8923,142.9778,22220.0
2017-02-06 10:10:00,167.37,167.55,167.36,167.46,16300.0,142.9692,143.123,142.9607,143.0461,16300.0
2017-02-06 10:15:00,167.46,167.54,167.32,167.47,21459.0,143.0461,143.1144,142.9265,143.0546,21459.0
2017-02-06 10:20:00,167.43,167.47,167.32,167.4,11777.0,143.0205,143.0546,142.9265,142.9949,11777.0
2017-02-06 10:25:00,167.44,167.54,167.34,167.42,11317.0,143.029,143.1144,142.9436,143.0119,11317.0
2017-02-06 10:30:00,167.42,167.47,167.28,167.34,22115.0,143.0119,143.0546,142.8923,142.9436,22115.0
2017-02-06 10:35:00,167.35,167.46,167.35,167.43,12243.0,142.9521,143.0461,142.9521,143.0205,12243.0
2017-02-06 10:40:00,167.43,167.58,167.43,167.51,11356.0,143.0205,143.1486,143.0205,143.0888,11356.0
2017-02-06 10:45:00,167.48,167.55,167.46,167.51,21193.0,143.0632,143.123,143.0461,143.0888,21193.0
2017-02-06 10:50:00,167.48,167.66,167.45,167.61,22615.0,143.0632,143.2169,143.0376,143.1742,22615.0
2017-02-06 10:55:00,167.61,167.85,167.6,167.74,19290.0,143.1742,143.3792,143.1657,143.2853,19290.0
2017-02-06 11:00:00,167.74,167.95,167.67,167.87,23692.0,143.2853,143.4647,143.2255,143.3963,23692.0
2017-02-06 11:05:00,167.81,167.87,167.71,167.74,9866.0,143.3451,143.3963,143.2597,143.2853,9866.0
2017-02-06 11:10:00,167.71,167.77,167.6,167.62,7627.0,143.2597,143.3109,143.1657,143.1828,7627.0
2017-02-06 11:15:00,167.6,167.68,167.54,167.61,7623.0,143.1657,143.234,143.1144,143.1742,7623.0
2017-02-06 11:20:00,167.61,167.62,167.53,167.62,7300.0,143.1742,143.1828,143.1059,143.1828,7300.0
2017-02-06 11:25:00,167.61,167.61,167.47,167.53,12025.0,143.1742,143.1742,143.0546,143.1059,12025.0
2017-02-06 11:30:00,167.52,167.54,167.41,167.45,14407.0,143.0974,143.1144,143.0034,143.0376,14407.0
2017-02-06 11:35:00,167.47,167.48,167.31,167.33,43020.0,143.0546,143.0632,142.918,142.9351,43020.0
2017-02-06 11:40:00,167.33,167.41,167.3,167.32,44212.0,142.9351,143.0034,142.9094,142.9265,44212.0
2017-02-06 11:45:00,167.31,167.37,167.27,167.31,9220.0,142.918,142.9692,142.8838,142.918,9220.0
2017-02-06 11:50:00,167.32,167.41,167.3,167.32,9058.0,142.9265,143.0034,142.9094,142.9265,9058.0
2017-02-06 11:55:00,167.32,167.39,167.26,167.39,20913.0,142.9265,142.9863,142.8753,142.9863,20913.0
2017-02-06 12:00:00,167.38,167.4,167.29,167.36,10777.0,142.9778,142.9949,142.9009,142.9607,10777.0
2017-02-06 12:05:00,167.34,167.44,167.3,167.36,14290.0,142.9436,143.029,142.9094,142.9607,14290.0
2017-02-06 12:10:00,167.37,167.42,167.31,167.35,5928.0,142.9692,143.0119,142.918,142.9521,5928.0
2017-02-06 12:15:00,167.34,167.4,167.34,167.36,4121.0,142.9436,142.9949,142.9436,142.9607,4121.0
2017-02-06 12:20:00,167.34,167.39,167.3,167.3,7918.0,142.9436,142.9863,142.9094,142.9094,7918.0
2017-02-06 12:25:00,167.27,167.39,167.27,167.37,6738.0,142.8838,142.9863,142.8838,142.9692,6738.0
2017-02-06 12:30:00,167.38,167.38,167.3,167.34,4503.0,142.9778,142.9778,142.9094,142.9436,4503.0
2017-02-06 12:35:00,167.33,167.41,167.24,167.34,16776.0,142.9351,143.0034,142.8582,142.9436,16776.0
2017-02-06 12:40:00,167.34,167.38,167.29,167.36,11206.0,142.9436,142.9778,142.9009,142.9607,11206.0
2017-02-06 12:45:00,167.37,167.42,167.31,167.4,9248.0,142.9692,143.0119,142.918,142.9949,9248.0
2017-02-06 12:50:00,167.39,167.52,167.34,167.43,25582.0,142.9863,143.0974,142.9436,143.0205,25582.0
2017-02-06 12:55:00,167.43,167.5,167.35,167.35,12556.0,143.0205,143.0803,142.9521,142.9521,12556.0
2017-02-06 13:00:00,167.35,167.43,167.35,167.37,10708.0,142.9521,143.0205,142.9521,142.9692,10708.0
2017-02-06 13:05:00,167.41,167.41,167.34,167.38,5207.0,143.0034,143.0034,142.9436,142.9778,5207.0
2017-02-06 13:10:00,167.36,167.4,167.34,167.36,12510.0,142.9607,142.9949,142.9436,142.9607,12510.0
2017-02-06 13:15:00,167.35,167.45,167.35,167.4,7135.0,142.9521,143.0376,142.9521,142.9949,7135.0
2017-02-06 13:20:00,167.4,167.4,167.35,167.39,16260.0,142.9949,142.9949,142.9521,142.9863,16260.0
2017-02-06 13:25:00,167.4,167.47,167.33,167.42,13517.0,142.9949,143.0546,142.9351,143.0119,13517.0
2017-02-06 13:30:00,167.42,167.44,167.32,167.36,11059.0,143.0119,143.029,142.9265,142.9607,11059.0
2017-02-06 13:35:00,167.37,167.51,167.36,167.39,6847.0,142.9692,143.0888,142.9607,142.9863,6847.0
2017-02-06 13:40:00,167.39,167.41,167.35,167.37,7556.0,142.9863,143.0034,142.9521,142.9692,7556.0
2017-02-06 13:45:00,167.38,167.39,167.29,167.32,13691.0,142.9778,142.9863,142.9009,142.9265,13691.0
2017-02-06 13:50:00,167.29,167.35,167.25,167.34,11562.0,142.9009,142.9521,142.8667,142.9436,11562.0
2017-02-06 13:55:00,167.34,167.38,167.3,167.36,9932.0,142.9436,142.9778,142.9094,142.9607,9932.0
2017-02-06 14:00:00,167.35,167.39,167.29,167.31,11786.0,142.9521,142.9863,142.9009,142.918,11786.0
2017-02-06 14:05:00,167.32,167.34,167.21,167.28,8027.0,142.9265,142.9436,142.8326,142.8923,8027.0
2017-02-06 14:10:00,167.25,167.29,167.21,167.24,8214.0,142.8667,142.9009,142.8326,142.8582,8214.0
2017-02-06 14:15:00,167.26,167.29,167.22,167.25,10585.0,142.8753,142.9009,142.8411,142.8667,10585.0
2017-02-06 14:20:00,167.26,167.3,167.18,167.24,13238.0,142.8753,142.9094,142.8069,142.8582,13238.0
2017-02-06 14:25:00,167.26,167.3,167.19,167.25,8541.0,142.8753,142.9094,142.8155,142.8667,8541.0
2017-02-06 14:30:00,167.25,167.29,167.21,167.24,10982.0,142.8667,142.9009,142.8326,142.8582,10982.0
2017-02-06 14:35:00,167.27,167.27,167.21,167.24,7920.0,142.8838,142.8838,142.8326,142.8582,7920.0
2017-02-06 14:40:00,167.22,167.23,167.08,167.14,17670.0,142.8411,142.8496,142.7215,142.7728,17670.0
2017-02-06 14:45:00,167.14,167.15,167.05,167.09,11410.0,142.7728,142.7813,142.6959,142.73,11410.0
2017-02-06 14:50:00,167.09,167.11,167.04,167.05,20856.0,142.73,142.7471,142.6873,142.6959,20856.0
2017-02-06 14:55:00,167.05,167.11,167.04,167.09,22005.0,142.6959,142.7471,142.6873,142.73,22005.0
2017-02-06 15:00:00,167.09,167.09,166.94,167.02,24480.0,142.73,142.73,142.6019,142.6703,24480.0
2017-02-06 15:05:00,167.03,167.08,167.0,167.07,18197.0,142.6788,142.7215,142.6532,142.713,18197.0
2017-02-06 15:10:00,167.07,167.09,167.0,167.0,18098.0,142.713,142.73,142.6532,142.6532,18098.0
2017-02-06 15:15:00,166.99,166.99,166.93,166.94,51643.0,142.6446,142.6446,142.5934,142.6019,51643.0
2017-02-06 15:20:00,166.94,166.94,166.75,166.75,27673.0,142.6019,142.6019,142.4396,142.4396,27673.0
2017-02-06 15:25:00,166.75,166.82,166.71,166.81,26075.0,142.4396,142.4994,142.4054,142.4909,26075.0
2017-02-06 15:30:00,166.81,167.02,166.8,166.93,42314.0,142.4909,142.6703,142.4823,142.5934,42314.0
2017-02-06 15:35:00,166.93,167.01,166.85,166.94,36849.0,142.5934,142.6617,142.525,142.6019,36849.0
2017-02-06 15:40:00,166.93,166.98,166.88,166.92,40502.0,142.5934,142.6361,142.5507,142.5848,40502.0
2017-02-06 15:45:00,166.9,166.93,166.78,166.87,59812.0,142.5677,142.5934,142.4652,142.5421,59812.0
2017-02-06 15:50:00,166.86,167.0,166.85,166.99,48861.0,142.5336,142.6532,142.525,142.6446,48861.0
2017-02-06 15:55:00,166.99,167.06,166.98,167.03,92670.0,142.6446,142.7044,142.6361,142.6788,92670.0
2017-02-07 09:30:00,167.53,167.6,167.11,167.53,42548.0,143.1059,143.1657,142.7471,143.1059,42548.0
2017-02-07 09:35:00,167.44,167.68,167.41,167.58,12667.0,143.029,143.234,143.0034,143.1486,12667.0
2017-02-07 09:40:00,167.47,167.69,167.46,167.61,35866.0,143.0546,143.2426,143.0461,143.1742,35866.0
2017-02-07 09:45:00,167.59,168.08,167.58,167.8,52007.0,143.1572,143.5757,143.1486,143.3365,52007.0
2017-02-07 09:50:00,167.76,168.04,167.69,167.91,56664.0,143.3024,143.5415,143.2426,143.4305,56664.0
2017-02-07 09:55:00,167.87,167.94,167.57,167.61,17947.0,143.3963,143.4561,143.1401,143.1742,17947.0
2017-02-07 10:00:00,167.64,167.64,167.38,167.41,13641.0,143.1999,143.1999,142.9778,143.0034,13641.0
2017-02-07 10:05:00,167.37,167.49,167.33,167.42,13349.0,142.9692,143.0717,142.9351,143.0119,13349.0
2017-02-07 10:10:00,167.39,167.52,167.3,167.42,16050.0,142.9863,143.0974,142.9094,143.0119,16050.0
2017-02-07 10:15:00,167.44,167.59,167.4,167.48,8734.0,143.029,143.1572,142.9949,143.0632,8734.0
2017-02-07 10:20:00,167.41,167.43,167.35,167.4,11682.0,143.0034,143.0205,142.9521,142.9949,11682.0
2017-02-07 10:25:00,167.35,167.51,167.21,167.44,49801.0,142.9521,143.0888,142.8326,143.029,49801.0
2017-02-07 10:30:00,167.41,167.52,167.18,167.2,74250.0,143.0034,143.0974,142.8069,142.824,74250.0
2017-02-07 10:35:00,167.21,167.48,167.21,167.47,13363.0,142.8326,143.0632,142.8326,143.0546,13363.0
2017-02-07 10:40:00,167.49,167.49,167.25,167.27,25999.0,143.0717,143.0717,142.8667,142.8838,25999.0
2017-02-07 10:45:00,167.26,167.4,167.2,167.26,13838.0,142.8753,142.9949,142.824,142.8753,13838.0
2017-02-07 10:50:00,167.26,167.27,167.09,167.14,19571.0,142.8753,142.8838,142.73,142.7728,19571.0
2017-02-07 10:55:00,167.19,167.2,167.06,167.12,10831.0,142.8155,142.824,142.7044,142.7557,10831.0
2017-02-07 11:00:00,167.11,167.15,167.01,167.15,22688.0,142.7471,142.7813,142.6617,142.7813,22688.0
2017-02-07 11:05:00,167.18,167.46,167.13,167.46,13548.0,142.8069,143.0461,142.7642,143.0461,13548.0
2017-02-07 11:10:00,167.47,167.49,167.35,167.39,16809.0,143.0546,143.0717,142.9521,142.9863,16809.0
2017-02-07 11:15:00,167.38,167.43,167.3,167.42,20170.0,142.9778,143.0205,142.9094,143.0119,20170.0
2017-02-07 11:20:00,167.39,167.45,167.28,167.28,14372.0,142.9863,143.0376,142.8923,142.8923,14372.0
2017-02-07 11:25:00,167.27,167.3,167.2,167.21,7149.0,142.8838,142.9094,142.824,142.8326,7149.0
2017-02-07 11:30:00,167.25,167.4,167.19,167.31,23206.0,142.8667,142.9949,142.8155,142.918,23206.0
2017-02-07 11:35:00,167.3,167.43,167.3,167.34,16891.0,142.9094,143.0205,142.9094,142.9436,16891.0
2017-02-07 11:40:00,167.35,167.38,167.23,167.31,6966.0,142.9521,142.9778,142.8496,142.918,6966.0
2017-02-07 11:45:00,167.31,167.4,167.29,167.3,6696.0,142.918,142.9949,142.9009,142.9094,6696.0
2017-02-07 11:50:00,167.3,167.33,167.23,167.28,7206.0,142.9094,142.9351,142.8496,142.8923,7206.0
2017-02-07 11:55:00,167.28,167.3,167.1,167.15,41739.0,142.8923,142.9094,142.7386,142.7813,41739.0
2017-02-07 12:00:00,167.14,167.21,167.07,167.1,39907.0,142.7728,142.8326,142.713,142.7386,39907.0
2017-02-07 12:05:00,167.11,167.19,167.1,167.15,2438.0,142.7471,142.8155,142.7386,142.7813,2438.0
2017-02-07 12:10:00,167.15,167.21,167.1,167.1,10307.0,142.7813,142.8326,142.7386,142.7386,10307.0
2017-02-07 12:15:00,167.1,167.11,166.94,166.96,33731.0,142.7386,142.7471,142.6019,142.619,33731.0
2017-02-07 12:20:00,166.96,166.99,166.73,166.85,61284.0,142.619,142.6446,142.4225,142.525,61284.0
2017-02-07 12:25:00,166.93,166.95,166.66,166.67,21090.0,142.5934,142.6105,142.3627,142.3713,21090.0
2017-02-07 12:30:00,166.68,166.77,166.63,166.7,8383.0,142.3798,142.4567,142.3371,142.3969,8383.0
2017-02-07 12:35:00,166.76,166.85,166.73,166.83,3001.0,142.4482,142.525,142.4225,142.508,3001.0
2017-02-07 12:40:00,166.81,166.86,166.68,166.71,7920.0,142.4909,142.5336,142.3798,142.4054,7920.0
2017-02-07 12:45:00,166.72,166.77,166.58,166.58,26679.0,142.414,142.4567,142.2944,142.2944,26679.0
2017-02-07 12:50:00,166.6,166.65,166.53,166.59,98510.0,142.3115,142.3542,142.2517,142.3029,98510.0
2017-02-07 12:55:00,166.56,166.63,166.53,166.59,15793.0,142.2773,142.3371,142.2517,142.3029,15793.0
2017-02-07 13:00:00,166.59,166.6,166.53,166.57,8419.0,142.3029,142.3115,142.2517,142.2859,8419.0
2017-02-07 13:05:00,166.59,166.72,166.59,166.71,7376.0,142.3029,142.414,142.3029,142.4054,7376.0
2017-02-07 13:10:00,166.73,166.77,166.69,166.75,5068.0,142.4225,142.4567,142.3884,142.4396,5068.0
2017-02-07 13:15:00,166.74,166.78,166.69,166.78,6843.0,142.4311,142.4652,142.3884,142.4652,6843.0
2017-02-07 13:20:00,166.77,166.77,166.66,166.72,4113.0,142.4567,142.4567,142.3627,142.414,4113.0
2017-02-07 13:25:00,166.72,166.77,166.69,166.7,7521.0,142.414,142.4567,142.3884,142.3969,7521.0
2017-02-07 13:30:00,166.7,166.76,166.67,166.72,27299.0,142.3969,142.4482,142.3713,142.414,27299.0
2017-02-07 13:35:00,166.72,166.76,166.68,166.69,19352.0,142.414,142.4482,142.3798,142.3884,19352.0
2017-02-07 13:40:00,166.7,166.7,166.63,166.7,4798.0,142.3969,142.3969,142.3371,142.3969,4798.0
2017-02-07 13:45:00,166.67,166.72,166.66,166.67,4537.0,142.3713,142.414,142.3627,142.3713,4537.0
2017-02-07 13:50:00,166.68,166.79,166.66,166.67,31999.0,142.3798,142.4738,142.3627,142.3713,31999.0
2017-02-07 13:55:00,166.7,166.77,166.67,166.77,4803.0,142.3969,142.4567,142.3713,142.4567,4803.0
2017-02-07 14:00:00,166.75,166.86,166.72,166.82,21514.0,142.4396,142.5336,142.414,142.4994,21514.0
2017-02-07 14:05:00,166.86,166.91,166.79,166.88,8731.0,142.5336,142.5763,142.4738,142.5507,8731.0
2017-02-07 14:10:00,166.86,166.88,166.81,166.88,4552.0,142.5336,142.5507,142.4909,142.5507,4552.0
2017-02-07 14:15:00,166.9,166.92,166.84,166.9,7599.0,142.5677,142.5848,142.5165,142.5677,7599.0
2017-02-07 14:20:00,166.9,167.0,166.87,166.99,33709.0,142.5677,142.6532,142.5421,142.6446,33709.0
2017-02-07 14:25:00,166.99,167.1,166.97,167.08,11338.0,142.6446,142.7386,142.6275,142.7215,11338.0
2017-02-07 14:30:00,167.11,167.14,167.02,167.06,9370.0,142.7471,142.7728,142.6703,142.7044,9370.0
2017-02-07 14:35:00,167.06,167.16,167.02,167.1,14185.0,142.7044,142.7898,142.6703,142.7386,14185.0
2017-02-07 14:40:00,167.12,167.27,167.09,167.27,12762.0,142.7557,142.8838,142.73,142.8838,12762.0
2017-02-07 14:45:00,167.27,167.38,167.25,167.34,29281.0,142.8838,142.9778,142.8667,142.9436,29281.0
2017-02-07 14:50:00,167.35,167.42,167.31,167.37,20127.0,142.9521,143.0119,142.918,142.9692,20127.0
2017-02-07 14:55:00,167.34,167.43,167.33,167.39,22741.0,142.9436,143.0205,142.9351,142.9863,22741.0
2017-02-07 15:00:00,167.39,167.55,167.39,167.52,45377.0,142.9863,143.123,142.9863,143.0974,45377.0
2017-02-07 15:05:00,167.52,167.64,167.49,167.61,14788.0,143.0974,143.1999,143.0717,143.1742,14788.0
2017-02-07 15:10:00,167.59,167.61,167.54,167.58,19881.0,143.1572,143.1742,143.1144,143.1486,19881.0
2017-02-07 15:15:00,167.55,167.57,167.5,167.54,13886.0,143.123,143.1401,143.0803,143.1144,13886.0
2017-02-07 15:20:00,167.52,167.6,167.48,167.5,20708.0,143.0974,143.1657,143.0632,143.0803,20708.0
2017-02-07 15:25:00,167.49,167.52,167.46,167.49,26456.0,143.0717,143.0974,143.0461,143.0717,26456.0
2017-02-07 15:30:00,167.48,167.57,167.47,167.52,37840.0,143.0632,143.1401,143.0546,143.0974,37840.0
2017-02-07 15:35:00,167.52,167.52,167.34,167.44,34562.0,143.0974,143.0974,142.9436,143.029,34562.0
2017-02-07 15:40:00,167.45,167.5,167.4,167.43,204176.0,143.0376,143.0803,142.9949,143.0205,204176.0
2017-02-07 15:45:00,167.43,167.45,167.31,167.41,28518.0,143.0205,143.0376,142.918,143.0034,28518.0
2017-02-07 15:50:00,167.41,167.47,167.33,167.38,32180.0,143.0034,143.0546,142.9351,142.9778,32180.0
2017-02-07 15:55:00,167.38,167.51,167.37,167.5,137629.0,142.9778,143.0888,142.9692,143.0803,137629.0
2017-02-08 09:30:00,167.5,168.04,167.5,168.04,66423.0,143.4626,143.9251,143.4626,143.9251,66423.0
2017-02-08 09:35:00,168.06,168.19,167.99,168.01,28097.0,143.9422,144.0535,143.8822,143.8994,28097.0
2017-02-08 09:40:00,168.04,168.24,167.99,168.15,33745.0,143.9251,144.0964,143.8822,144.0193,33745.0
2017-02-08 09:45:00,168.16,168.36,167.93,168.23,30932.0,144.0279,144.1992,143.8309,144.0878,30932.0
2017-02-08 09:50:00,168.21,168.33,168.04,168.08,16220.0,144.0707,144.1735,143.9251,143.9593,16220.0
2017-02-08 09:55:00,168.05,168.5,168.05,168.48,23926.0,143.9336,144.3191,143.9336,144.3019,23926.0
2017-02-08 10:00:00,168.48,168.48,168.32,168.33,7290.0,144.3019,144.3019,144.1649,144.1735,7290.0
2017-02-08 10:05:00,168.33,168.41,168.29,168.3,24204.0,144.1735,144.242,144.1392,144.1478,24204.0
2017-02-08 10:10:00,168.33,168.33,168.18,168.3,12159.0,144.1735,144.1735,144.045,144.1478,12159.0
2017-02-08 10:15:00,168.32,168.34,168.2,168.25,167638.0,144.1649,144.182,144.0621,144.1049,167638.0
2017-02-08 10:20:00,168.23,168.36,168.2,168.25,14517.0,144.0878,144.1992,144.0621,144.1049,14517.0
2017-02-08 10:25:00,168.22,168.29,168.21,168.26,9518.0,144.0792,144.1392,144.0707,144.1135,9518.0
2017-02-08 10:30:00,168.25,168.28,168.12,168.19,41043.0,144.1049,144.1306,143.9936,144.0535,41043.0
2017-02-08 10:35:00,168.18,168.24,168.1,168.23,35036.0,144.045,144.0964,143.9765,144.0878,35036.0
2017-02-08 10:40:00,168.21,168.42,168.2,168.35,27035.0,144.0707,144.2505,144.0621,144.1906,27035.0
2017-02-08 10:45:00,168.34,168.34,168.22,168.26,38932.0,144.182,144.182,144.0792,144.1135,38932.0
2017-02-08 10:50:00,168.24,168.34,168.21,168.29,41900.0,144.0964,144.182,144.0707,144.1392,41900.0
2017-02-08 10:55:00,168.3,168.45,168.23,168.45,22586.0,144.1478,144.2762,144.0878,144.2762,22586.0
2017-02-08 11:00:00,168.46,168.53,168.37,168.47,34814.0,144.2848,144.3448,144.2077,144.2934,34814.0
2017-02-08 11:05:00,168.48,168.5,168.22,168.22,23356.0,144.3019,144.3191,144.0792,144.0792,23356.0
2017-02-08 11:10:00,168.28,168.35,168.16,168.31,42410.0,144.1306,144.1906,144.0279,144.1563,42410.0
2017-02-08 11:15:00,168.27,168.4,168.23,168.23,9560.0,144.1221,144.2334,144.0878,144.0878,9560.0
2017-02-08 11:20:00,168.26,168.37,168.17,168.22,7579.0,144.1135,144.2077,144.0364,144.0792,7579.0
2017-02-08 11:25:00,168.2,168.23,168.14,168.2,14267.0,144.0621,144.0878,144.0107,144.0621,14267.0
2017-02-08 11:30:00,168.15,168.26,168.15,168.26,7072.0,144.0193,144.1135,144.0193,144.1135,7072.0
2017-02-08 11:35:00,168.29,168.34,168.22,168.28,7536.0,144.1392,144.182,144.0792,144.1306,7536.0
2017-02-08 11:40:00,168.29,168.36,168.25,168.25,59306.0,144.1392,144.1992,144.1049,144.1049,59306.0
2017-02-08 11:45:00,168.25,168.25,168.15,168.2,40263.0,144.1049,144.1049,144.0193,144.0621,40263.0
2017-02-08 11:50:00,168.19,168.2,168.07,168.17,16168.0,144.0535,144.0621,143.9508,144.0364,16168.0
2017-02-08 11:55:00,168.14,168.25,168.06,168.25,22536.0,144.0107,144.1049,143.9422,144.1049,22536.0
2017-02-08 12:00:00,168.24,168.37,168.24,168.37,6465.0,144.0964,144.2077,144.0964,144.2077,6465.0
2017-02-08 12:05:00,168.35,168.36,168.26,168.31,2881.0,144.1906,144.1992,144.1135,144.1563,2881.0
2017-02-08 12:10:00,168.28,168.3,168.19,168.24,18567.0,144.1306,144.1478,144.0535,144.0964,18567.0
2017-02-08 12:15:00,168.18,168.21,168.15,168.17,6668.0,144.045,144.0707,144.0193,144.0364,6668.0
2017-02-08 12:20:00,168.17,168.26,168.17,168.17,8279.0,144.0364,144.1135,144.0364,144.0364,8279.0
2017-02-08 12:25:00,168.2,168.2,168.07,168.07,4933.0,144.0621,144.0621,143.9508,143.9508,4933.0
2017-02-08 12:30:00,168.09,168.13,168.07,168.13,7515.0,143.9679,144.0022,143.9508,144.0022,7515.0
2017-02-08 12:35:00,168.13,168.13,168.07,168.09,7360.0,144.0022,144.0022,143.9508,143.9679,7360.0
2017-02-08 12:40:00,168.08,168.14,168.08,168.12,10565.0,143.9593,144.0107,143.9593,143.9936,10565.0
2017-02-08 12:45:00,168.08,168.14,168.05,168.05,10373.0,143.9593,144.0107,143.9336,143.9336,10373.0
2017-02-08 12:50:00,168.06,168.11,168.06,168.09,6732.0,143.9422,143.985,143.9422,143.9679,6732.0
2017-02-08 12:55:00,168.09,168.19,168.07,168.16,7765.0,143.9679,144.0535,143.9508,144.0279,7765.0
2017-02-08 13:00:00,168.17,168.29,168.14,168.29,6529.0,144.0364,144.1392,144.0107,144.1392,6529.0
2017-02-08 13:05:00,168.27,168.27,168.08,168.1,8406.0,144.1221,144.1221,143.9593,143.9765,8406.0
2017-02-08 13:10:00,168.08,168.18,168.07,168.09,12043.0,143.9593,144.045,143.9508,143.9679,12043.0
2017-02-08 13:15:00,168.12,168.2,168.12,168.12,6892.0,143.9936,144.0621,143.9936,143.9936,6892.0
2017-02-08 13:20:00,168.11,168.16,168.09,168.13,5647.0,143.985,144.0279,143.9679,144.0022,5647.0
2017-02-08 13:25:00,168.1,168.17,168.06,168.14,6927.0,143.9765,144.0364,143.9422,144.0107,6927.0
2017-02-08 13:30:00,168.16,168.18,168.11,168.11,4864.0,144.0279,144.045,143.985,143.985,4864.0
2017-02-08 13:35:00,168.11,168.18,168.09,168.17,7122.0,143.985,144.045,143.9679,144.0364,7122.0
2017-02-08 13:40:00,168.17,168.21,168.16,168.21,13478.0,144.0364,144.0707,144.0279,144.0707,13478.0
2017-02-08 13:45:00,168.21,168.26,168.16,168.23,115324.0,144.0707,144.1135,144.0279,144.0878,115324.0
2017-02-08 13:50:00,168.24,168.3,168.18,168.26,14321.0,144.0964,144.1478,144.045,144.1135,14321.0
2017-02-08 13:55:00,168.3,168.3,168.2,168.22,8762.0,144.1478,144.1478,144.0621,144.0792,8762.0
2017-02-08 14:00:00,168.21,168.23,168.1,168.12,9909.0,144.0707,144.0878,143.9765,143.9936,9909.0
2017-02-08 14:05:00,168.11,168.12,167.96,168.04,14471.0,143.985,143.9936,143.8566,143.9251,14471.0
2017-02-08 14:10:00,168.05,168.1,168.04,168.06,9444.0,143.9336,143.9765,143.9251,143.9422,9444.0
2017-02-08 14:15:00,168.08,168.17,168.04,168.14,7707.0,143.9593,144.0364,143.9251,144.0107,7707.0
2017-02-08 14:20:00,168.14,168.2,168.13,168.19,6890.0,144.0107,144.0621,144.0022,144.0535,6890.0
2017-02-08 14:25:00,168.17,168.17,168.07,168.09,6096.0,144.0364,144.0364,143.9508,143.9679,6096.0
2017-02-08 14:30:00,168.08,168.15,168.04,168.12,12188.0,143.9593,144.0193,143.9251,143.9936,12188.0
2017-02-08 14:35:00,168.15,168.18,168.08,168.14,13293.0,144.0193,144.045,143.9593,144.0107,13293.0
2017-02-08 14:40:00,168.12,168.16,168.09,168.09,6068.0,143.9936,144.0279,143.9679,143.9679,6068.0
2017-02-08 14:45:00,168.12,168.23,168.09,168.2,18558.0,143.9936,144.0878,143.9679,144.0621,18558.0
2017-02-08 14:50:00,168.2,168.24,168.18,168.23,4603.0,144.0621,144.0964,144.045,144.0878,4603.0
2017-02-08 14:55:00,168.21,168.21,168.16,168.18,5716.0,144.0707,144.0707,144.0279,144.045,5716.0
2017-02-08 15:00:00,168.17,168.25,168.09,168.23,15286.0,144.0364,144.1049,143.9679,144.0878,15286.0
2017-02-08 15:05:00,168.24,168.36,168.23,168.32,12801.0,144.0964,144.1992,144.0878,144.1649,12801.0
2017-02-08 15:10:00,168.32,168.4,168.3,168.31,14400.0,144.1649,144.2334,144.1478,144.1563,14400.0
2017-02-08 15:15:00,168.29,168.35,168.25,168.29,8134.0,144.1392,144.1906,144.1049,144.1392,8134.0
2017-02-08 15:20:00,168.29,168.29,168.19,168.21,8816.0,144.1392,144.1392,144.0535,144.0707,8816.0
2017-02-08 15:25:00,168.21,168.4,168.21,168.4,14786.0,144.0707,144.2334,144.0707,144.2334,14786.0
2017-02-08 15:30:00,168.41,168.57,168.38,168.53,17560.0,144.242,144.379,144.2163,144.3448,17560.0
2017-02-08 15:35:00,168.53,168.54,168.3,168.34,28049.0,144.3448,144.3533,144.1478,144.182,28049.0
2017-02-08 15:40:00,168.34,168.43,168.29,168.36,16926.0,144.182,144.2591,144.1392,144.1992,16926.0
2017-02-08 15:45:00,168.37,168.42,168.29,168.41,24066.0,144.2077,144.2505,144.1392,144.242,24066.0
2017-02-08 15:50:00,168.4,168.41,168.26,168.27,38052.0,144.2334,144.242,144.1135,144.1221,38052.0
2017-02-08 15:55:00,168.27,168.43,168.26,168.42,93616.0,144.1221,144.2591,144.1135,144.2505,93616.0
2017-02-09 09:30:00,168.51,168.86,168.17,168.81,30495.0,144.3276,144.6274,144.0364,144.5846,30495.0
2017-02-09 09:35:00,168.85,169.0,168.27,168.8,31034.0,144.6188,144.7473,144.1221,144.576,31034.0
2017-02-09 09:40:00,168.84,169.24,168.84,169.13,31560.0,144.6103,144.9529,144.6103,144.8587,31560.0
2017-02-09 09:45:00,169.06,169.22,169.01,169.19,13826.0,144.7987,144.9357,144.7559,144.91,13826.0
2017-02-09 09:50:00,169.22,169.95,169.11,169.83,62468.0,144.9357,145.561,144.8415,145.4582,62468.0
2017-02-09 09:55:00,169.87,170.0,169.43,169.61,44229.0,145.4925,145.6038,145.1156,145.2698,44229.0
2017-02-09 10:00:00,169.64,169.88,169.59,169.68,18269.0,145.2955,145.501,145.2526,145.3297,18269.0
2017-02-09 10:05:00,169.75,169.88,169.68,169.86,23784.0,145.3897,145.501,145.3297,145.4839,23784.0
2017-02-09 10:10:00,169.85,169.92,169.71,169.86,20744.0,145.4753,145.5353,145.3554,145.4839,20744.0
2017-02-09 10:15:00,169.89,169.98,169.81,169.97,42073.0,145.5096,145.5867,145.4411,145.5781,42073.0
2017-02-09 10:20:00,169.95,170.13,169.85,169.98,35365.0,145.561,145.7151,145.4753,145.5867,35365.0
2017-02-09 10:25:00,169.97,170.06,169.9,170.06,7891.0,145.5781,145.6552,145.5182,145.6552,7891.0
2017-02-09 10:30:00,170.09,170.24,170.06,170.21,20012.0,145.6809,145.8094,145.6552,145.7837,20012.0
2017-02-09 10:35:00,170.22,170.59,170.21,170.59,35730.0,145.7922,146.1091,145.7837,146.1091,35730.0
2017-02-09 10:40:00,170.59,170.87,170.49,170.86,64180.0,146.1091,146.3489,146.0235,146.3404,64180.0
2017-02-09 10:45:00,170.85,171.0,170.72,170.99,63461.0,146.3318,146.4603,146.2205,146.4517,63461.0
2017-02-09 10:50:00,171.01,171.2,170.99,171.17,51454.0,146.4689,146.6316,146.4517,146.6059,51454.0
2017-02-09 10:55:00,171.16,171.27,171.05,171.19,43743.0,146.5973,146.6915,146.5031,146.623,43743.0
2017-02-09 11:00:00,171.2,171.22,171.02,171.08,39202.0,146.6316,146.6487,146.4774,146.5288,39202.0
2017-02-09 11:05:00,171.08,171.21,170.78,170.83,22010.0,146.5288,146.6402,146.2719,146.3147,22010.0
2017-02-09 11:10:00,170.83,170.84,170.75,170.76,28568.0,146.3147,146.3233,146.2462,146.2547,28568.0
2017-02-09 11:15:00,170.76,170.92,170.74,170.75,34038.0,146.2547,146.3918,146.2376,146.2462,34038.0
2017-02-09 11:20:00,170.76,171.08,170.73,171.0,27935.0,146.2547,146.5288,146.229,146.4603,27935.0
2017-02-09 11:25:00,170.97,171.22,170.97,170.99,22855.0,146.4346,146.6487,146.4346,146.4517,22855.0
2017-02-09 11:30:00,171.04,171.42,171.0,171.3,115483.0,146.4946,146.82,146.4603,146.7172,115483.0
2017-02-09 11:35:00,171.3,171.31,170.94,171.01,21639.0,146.7172,146.7258,146.4089,146.4689,21639.0
2017-02-09 11:40:00,171.01,171.11,170.99,171.03,15015.0,146.4689,146.5545,146.4517,146.486,15015.0
2017-02-09 11:45:00,171.04,171.05,170.89,170.94,19523.0,146.4946,146.5031,146.3661,146.4089,19523.0
2017-02-09 11:50:00,170.96,171.05,170.92,171.01,14997.0,146.426,146.5031,146.3918,146.4689,14997.0
2017-02-09 11:55:00,171.02,171.09,170.91,170.92,26915.0,146.4774,146.5374,146.3832,146.3918,26915.0
2017-02-09 12:00:00,170.91,170.93,170.79,170.8,41270.0,146.3832,146.4003,146.2804,146.289,41270.0
2017-02-09 12:05:00,170.8,170.81,170.68,170.68,13959.0,146.289,146.2976,146.1862,146.1862,13959.0
2017-02-09 12:10:00,170.68,170.71,170.61,170.61,14290.0,146.1862,146.2119,146.1263,146.1263,14290.0
2017-02-09 12:15:00,170.65,170.65,170.53,170.61,37019.0,146.1605,146.1605,146.0577,146.1263,37019.0
2017-02-09 12:20:00,170.61,170.85,170.52,170.83,13438.0,146.1263,146.3318,146.0492,146.3147,13438.0
2017-02-09 12:25:00,170.85,170.96,170.77,170.78,13542.0,146.3318,146.426,146.2633,146.2719,13542.0
2017-02-09 12:30:00,170.78,170.84,170.73,170.76,13277.0,146.2719,146.3233,146.229,146.2547,13277.0
2017-02-09 12:35:00,170.73,170.81,170.7,170.75,7875.0,146.229,146.2976,146.2033,146.2462,7875.0
2017-02-09 12:40:00,170.77,170.78,170.67,170.76,13483.0,146.2633,146.2719,146.1777,146.2547,13483.0
2017-02-09 12:45:00,170.78,170.83,170.74,170.75,6745.0,146.2719,146.3147,146.2376,146.2462,6745.0
2017-02-09 12:50:00,170.77,170.88,170.73,170.73,11200.0,146.2633,146.3575,146.229,146.229,11200.0
2017-02-09 12:55:00,170.73,170.79,170.69,170.74,12757.0,146.229,146.2804,146.1948,146.2376,12757.0
2017-02-09 13:00:00,170.75,170.8,170.71,170.75,11658.0,146.2462,146.289,146.2119,146.2462,11658.0
2017-02-09 13:05:00,170.74,170.8,170.73,170.77,11247.0,146.2376,146.289,146.229,146.2633,11247.0
2017-02-09 13:10:00,170.78,170.88,170.77,170.86,9921.0,146.2719,146.3575,146.2633,146.3404,9921.0
2017-02-09 13:15:00,170.86,170.9,170.81,170.85,9020.0,146.3404,146.3746,146.2976,146.3318,9020.0
2017-02-09 13:20:00,170.88,170.9,170.81,170.83,6689.0,146.3575,146.3746,146.2976,146.3147,6689.0
2017-02-09 13:25:00,170.85,170.86,170.8,170.84,7936.0,146.3318,146.3404,146.289,146.3233,7936.0
2017-02-09 13:30:00,170.84,170.86,170.77,170.84,9338.0,146.3233,146.3404,146.2633,146.3233,9338.0
2017-02-09 13:35:00,170.86,170.88,170.76,170.76,15977.0,146.3404,146.3575,146.2547,146.2547,15977.0
2017-02-09 13:40:00,170.78,170.81,170.77,170.79,14412.0,146.2719,146.2976,146.2633,146.2804,14412.0
2017-02-09 13:45:00,170.79,170.86,170.79,170.85,6340.0,146.2804,146.3404,146.2804,146.3318,6340.0
2017-02-09 13:50:00,170.85,170.9,170.82,170.86,10935.0,146.3318,146.3746,146.3061,146.3404,10935.0
2017-02-09 13:55:00,170.9,171.04,170.9,171.03,18113.0,146.3746,146.4946,146.3746,146.486,18113.0
2017-02-09 14:00:00,171.03,171.03,170.97,171.03,8864.0,146.486,146.486,146.4346,146.486,8864.0
2017-02-09 14:05:00,171.02,171.13,171.01,171.05,17572.0,146.4774,146.5716,146.4689,146.5031,17572.0
2017-02-09 14:10:00,171.09,171.15,171.05,171.06,8954.0,146.5374,146.5888,146.5031,146.5117,8954.0
2017-02-09 14:15:00,171.04,171.04,170.94,170.98,18485.0,146.4946,146.4946,146.4089,146.4432,18485.0
2017-02-09 14:20:00,170.98,171.08,170.98,171.05,9226.0,146.4432,146.5288,146.4432,146.5031,9226.0
2017-02-09 14:25:00,171.05,171.09,170.99,171.09,12960.0,146.5031,146.5374,146.4517,146.5374,12960.0
2017-02-09 14:30:00,171.09,171.12,170.96,170.97,14387.0,146.5374,146.5631,146.426,146.4346,14387.0
2017-02-09 14:35:00,170.96,171.1,170.96,171.1,12795.0,146.426,146.5459,146.426,146.5459,12795.0
2017-02-09 14:40:00,171.09,171.09,171.03,171.04,6150.0,146.5374,146.5374,146.486,146.4946,6150.0
2017-02-09 14:45:00,171.05,171.11,171.05,171.06,8624.0,146.5031,146.5545,146.5031,146.5117,8624.0
2017-02-09 14:50:00,171.06,171.07,170.94,170.99,14804.0,146.5117,146.5202,146.4089,146.4517,14804.0
2017-02-09 14:55:00,171.01,171.05,170.95,170.96,16992.0,146.4689,146.5031,146.4175,146.426,16992.0
2017-02-09 15:00:00,170.97,171.09,170.95,171.09,26298.0,146.4346,146.5374,146.4175,146.5374,26298.0
2017-02-09 15:05:00,171.06,171.14,171.0,171.06,91874.0,146.5117,146.5802,146.4603,146.5117,91874.0
2017-02-09 15:10:00,171.07,171.14,171.07,171.08,29639.0,146.5202,146.5802,146.5202,146.5288,29639.0
2017-02-09 15:15:00,171.09,171.09,170.98,171.0,19883.0,146.5374,146.5374,146.4432,146.4603,19883.0
2017-02-09 15:20:00,171.0,171.08,170.93,170.99,20948.0,146.4603,146.5288,146.4003,146.4517,20948.0
2017-02-09 15:25:00,170.98,171.08,170.98,171.08,17924.0,146.4432,146.5288,146.4432,146.5288,17924.0
2017-02-09 15:30:00,171.08,171.08,170.93,171.01,26517.0,146.5288,146.5288,146.4003,146.4689,26517.0
2017-02-09 15:35:00,171.03,171.06,170.96,171.06,26181.0,146.486,146.5117,146.426,146.5117,26181.0
2017-02-09 15:40:00,171.05,171.05,170.97,171.04,26075.0,146.5031,146.5031,146.4346,146.4946,26075.0
2017-02-09 15:45:00,171.04,171.06,170.93,171.06,32832.0,146.4946,146.5117,146.4003,146.5117,32832.0
2017-02-09 15:50:00,171.1,171.11,171.02,171.06,49572.0,146.5459,146.5545,146.4774,146.5117,49572.0
2017-02-09 15:55:00,171.06,171.06,170.85,170.97,85865.0,146.5117,146.5117,146.3318,146.4346,85865.0
2017-02-10 09:30:00,171.65,171.67,170.27,171.12,66894.0,147.017,147.0341,145.8351,146.5631,66894.0
2017-02-10 09:35:00,171.11,171.49,170.89,171.49,21114.0,146.5545,146.88,146.3661,146.88,21114.0
2017-02-10 09:40:00,171.47,171.64,171.29,171.3,14252.0,146.8628,147.0084,146.7087,146.7172,14252.0
2017-02-10 09:45:00,171.31,171.49,171.18,171.37,15794.0,146.7258,146.88,146.6145,146.7772,15794.0
2017-02-10 09:50:00,171.31,171.31,171.03,171.25,7611.0,146.7258,146.7258,146.486,146.6744,7611.0
2017-02-10 09:55:00,171.26,171.28,171.04,171.28,10260.0,146.683,146.7001,146.4946,146.7001,10260.0
2017-02-10 10:00:00,171.19,171.25,171.1,171.14,8031.0,146.623,146.6744,146.5459,146.5802,8031.0
2017-02-10 10:05:00,171.13,171.47,171.12,171.41,12898.0,146.5716,146.8628,146.5631,146.8115,12898.0
2017-02-10 10:10:00,171.41,171.55,171.33,171.33,11220.0,146.8115,146.9314,146.7429,146.7429,11220.0
2017-02-10 10:15:00,171.34,171.51,171.33,171.49,6315.0,146.7515,146.8971,146.7429,146.88,6315.0
2017-02-10 10:20:00,171.47,171.5,171.28,171.44,14050.0,146.8628,146.8885,146.7001,146.8372,14050.0
2017-02-10 10:25:00,171.36,171.39,171.15,171.18,20221.0,146.7686,146.7943,146.5888,146.6145,20221.0
2017-02-10 10:30:00,171.17,171.4,171.13,171.28,15855.0,146.6059,146.8029,146.5716,146.7001,15855.0
2017-02-10 10:35:00,171.28,171.28,171.14,171.25,14268.0,146.7001,146.7001,146.5802,146.6744,14268.0
2017-02-10 10:40:00,171.26,171.27,171.07,171.08,16548.0,146.683,146.6915,146.5202,146.5288,16548.0
2017-02-10 10:45:00,171.11,171.18,170.9,171.01,33361.0,146.5545,146.6145,146.3746,146.4689,33361.0
2017-02-10 10:50:00,171.01,171.21,171.0,171.12,23371.0,146.4689,146.6402,146.4603,146.5631,23371.0
2017-02-10 10:55:00,171.13,171.28,171.04,171.23,29062.0,146.5716,146.7001,146.4946,146.6573,29062.0
2017-02-10 11:00:00,171.25,171.37,171.17,171.34,18201.0,146.6744,146.7772,146.6059,146.7515,18201.0
2017-02-10 11:05:00,171.34,171.45,171.28,171.3,16305.0,146.7515,146.8457,146.7001,146.7172,16305.0
2017-02-10 11:10:00,171.28,171.36,171.23,171.36,9560.0,146.7001,146.7686,146.6573,146.7686,9560.0
2017-02-10 11:15:00,171.36,171.43,171.31,171.41,13968.0,146.7686,146.8286,146.7258,146.8115,13968.0
2017-02-10 11:20:00,171.32,171.4,171.3,171.34,15273.0,146.7344,146.8029,146.7172,146.7515,15273.0
2017-02-10 11:25:00,171.35,171.36,171.27,171.34,19942.0,146.7601,146.7686,146.6915,146.7515,19942.0
2017-02-10 11:30:00,171.31,171.46,171.24,171.26,25605.0,146.7258,146.8543,146.6659,146.683,25605.0
2017-02-10 11:35:00,171.29,171.39,171.26,171.39,6764.0,146.7087,146.7943,146.683,146.7943,6764.0
2017-02-10 11:40:00,171.38,171.58,171.37,171.53,17901.0,146.7858,146.9571,146.7772,146.9142,17901.0
2017-02-10 11:45:00,171.55,171.55,171.46,171.5,17790.0,146.9314,146.9314,146.8543,146.8885,17790.0
2017-02-10 11:50:00,171.49,171.55,171.46,171.51,14445.0,146.88,146.9314,146.8543,146.8971,14445.0
2017-02-10 11:55:00,171.52,171.73,171.51,171.73,17980.0,146.9057,147.0855,146.8971,147.0855,17980.0
2017-02-10 12:00:00,171.75,171.75,171.58,171.63,13431.0,147.1027,147.1027,146.9571,146.9999,13431.0
2017-02-10 12:05:00,171.6,171.7,171.6,171.68,4912.0,146.9742,147.0598,146.9742,147.0427,4912.0
2017-02-10 12:10:00,171.7,171.87,171.62,171.87,24498.0,147.0598,147.2054,146.9913,147.2054,24498.0
2017-02-10 12:15:00,171.85,171.85,171.78,171.83,6872.0,147.1883,147.1883,147.1284,147.1712,6872.0
2017-02-10 12:20:00,171.82,171.9,171.82,171.83,15402.0,147.1626,147.2311,147.1626,147.1712,15402.0
2017-02-10 12:25:00,171.83,171.92,171.77,171.92,16443.0,147.1712,147.2483,147.1198,147.2483,16443.0
2017-02-10 12:30:00,171.92,171.96,171.79,171.84,31682.0,147.2483,147.2825,147.1369,147.1797,31682.0
2017-02-10 12:35:00,171.82,171.89,171.72,171.83,15358.0,147.1626,147.2226,147.077,147.1712,15358.0
2017-02-10 12:40:00,171.84,171.84,171.7,171.76,7951.0,147.1797,147.1797,147.0598,147.1112,7951.0
2017-02-10 12:45:00,171.76,172.02,171.76,172.0,28313.0,147.1112,147.3339,147.1112,147.3168,28313.0
2017-02-10 12:50:00,171.99,172.0,171.82,171.87,18833.0,147.3082,147.3168,147.1626,147.2054,18833.0
2017-02-10 12:55:00,171.88,171.92,171.83,171.85,22004.0,147.214,147.2483,147.1712,147.1883,22004.0
2017-02-10 13:00:00,171.84,171.85,171.72,171.76,8426.0,147.1797,147.1883,147.077,147.1112,8426.0
2017-02-10 13:05:00,171.75,171.84,171.7,171.83,13605.0,147.1027,147.1797,147.0598,147.1712,13605.0
2017-02-10 13:10:00,171.83,171.84,171.76,171.81,8166.0,147.1712,147.1797,147.1112,147.1541,8166.0
2017-02-10 13:15:00,171.8,171.92,171.78,171.81,11261.0,147.1455,147.2483,147.1284,147.1541,11261.0
2017-02-10 13:20:00,171.82,172.27,171.82,172.24,53313.0,147.1626,147.548,147.1626,147.5223,53313.0
2017-02-10 13:25:00,172.23,172.24,172.08,172.16,24583.0,147.5138,147.5223,147.3853,147.4538,24583.0
2017-02-10 13:30:00,172.16,172.2,172.05,172.11,15937.0,147.4538,147.4881,147.3596,147.411,15937.0
2017-02-10 13:35:00,172.12,172.19,171.92,172.16,23945.0,147.4196,147.4795,147.2483,147.4538,23945.0
2017-02-10 13:40:00,172.16,172.16,172.09,172.11,5700.0,147.4538,147.4538,147.3939,147.411,5700.0
2017-02-10 13:45:00,172.11,172.13,172.03,172.06,8747.0,147.411,147.4281,147.3425,147.3682,8747.0
2017-02-10 13:50:00,172.06,172.07,171.98,172.01,7329.0,147.3682,147.3767,147.2997,147.3254,7329.0
2017-02-10 13:55:00,172.0,172.05,171.94,171.96,9876.0,147.3168,147.3596,147.2654,147.2825,9876.0
2017-02-10 14:00:00,171.94,171.96,171.87,171.89,8957.0,147.2654,147.2825,147.2054,147.2226,8957.0
2017-02-10 14:05:00,171.86,171.89,171.8,171.83,11015.0,147.1969,147.2226,147.1455,147.1712,11015.0
2017-02-10 14:10:00,171.84,171.89,171.76,171.88,17922.0,147.1797,147.2226,147.1112,147.214,17922.0
2017-02-10 14:15:00,171.86,171.88,171.79,171.84,22273.0,147.1969,147.214,147.1369,147.1797,22273.0
2017-02-10 14:20:00,171.82,171.82,171.69,171.71,8358.0,147.1626,147.1626,147.0513,147.0684,8358.0
2017-02-10 14:25:00,171.71,171.72,171.64,171.66,7544.0,147.0684,147.077,147.0084,147.0256,7544.0
2017-02-10 14:30:00,171.67,171.74,171.67,171.71,8168.0,147.0341,147.0941,147.0341,147.0684,8168.0
2017-02-10 14:35:00,171.72,171.72,171.64,171.66,15897.0,147.077,147.077,147.0084,147.0256,15897.0
2017-02-10 14:40:00,171.66,171.68,171.59,171.62,13792.0,147.0256,147.0427,146.9656,146.9913,13792.0
2017-02-10 14:45:00,171.61,171.73,171.61,171.73,9144.0,146.9828,147.0855,146.9828,147.0855,9144.0
2017-02-10 14:50:00,171.74,171.75,171.67,171.74,14065.0,147.0941,147.1027,147.0341,147.0941,14065.0
2017-02-10 14:55:00,171.73,171.87,171.73,171.8,20141.0,147.0855,147.2054,147.0855,147.1455,20141.0
2017-02-10 15:00:00,171.79,171.85,171.78,171.84,5383.0,147.1369,147.1883,147.1284,147.1797,5383.0
2017-02-10 15:05:00,171.84,171.94,171.81,171.91,9022.0,147.1797,147.2654,147.1541,147.2397,9022.0
2017-02-10 15:10:00,171.9,171.94,171.86,171.89,12553.0,147.2311,147.2654,147.1969,147.2226,12553.0
2017-02-10 15:15:00,171.89,171.95,171.8,171.93,12697.0,147.2226,147.274,147.1455,147.2568,12697.0
2017-02-10 15:20:00,171.92,171.95,171.87,171.95,14950.0,147.2483,147.274,147.2054,147.274,14950.0
2017-02-10 15:25:00,171.95,172.0,171.93,171.94,18076.0,147.274,147.3168,147.2568,147.2654,18076.0
2017-02-10 15:30:00,171.94,171.97,171.9,171.94,19189.0,147.2654,147.2911,147.2311,147.2654,19189.0
2017-02-10 15:35:00,171.94,171.95,171.89,171.94,17943.0,147.2654,147.274,147.2226,147.2654,17943.0
2017-02-10 15:40:00,171.95,172.02,171.94,171.99,19517.0,147.274,147.3339,147.2654,147.3082,19517.0
2017-02-10 15:45:00,171.97,172.14,171.95,172.13,33470.0,147.2911,147.4367,147.274,147.4281,33470.0
2017-02-10 15:50:00,172.12,172.14,171.95,172.03,74743.0,147.4196,147.4367,147.274,147.3425,74743.0
2017-02-10 15:55:00,172.0,172.05,171.84,172.0,105911.0,147.3168,147.3596,147.1797,147.3168,105911.0
2017-02-13 09:30:00,172.49,172.49,171.87,171.88,27111.0,147.7365,147.7365,147.2054,147.214,27111.0
2017-02-13 09:35:00,172.14,172.14,171.48,171.89,23194.0,147.4367,147.4367,146.8714,147.2226,23194.0
2017-02-13 09:40:00,171.96,171.97,171.34,171.52,17268.0,147.2825,147.2911,146.7515,146.9057,17268.0
2017-02-13 09:45:00,171.51,171.57,170.78,170.98,66995.0,146.8971,146.9485,146.2719,146.4432,66995.0
2017-02-13 09:50:00,171.02,171.39,170.99,171.07,11970.0,146.4774,146.7943,146.4517,146.5202,11970.0
2017-02-13 09:55:00,171.08,171.34,171.04,171.07,22667.0,146.5288,146.7515,146.4946,146.5202,22667.0
2017-02-13 10:00:00,171.1,171.13,170.93,171.06,22971.0,146.5459,146.5716,146.4003,146.5117,22971.0
2017-02-13 10:05:00,171.03,171.15,171.02,171.09,18478.0,146.486,146.5888,146.4774,146.5374,18478.0
2017-02-13 10:10:00,171.07,171.47,171.04,171.41,19936.0,146.5202,146.8628,146.4946,146.8115,19936.0
2017-02-13 10:15:00,171.42,171.47,171.2,171.2,20282.0,146.82,146.8628,146.6316,146.6316,20282.0
2017-02-13 10:20:00,171.23,171.27,171.13,171.22,6893.0,146.6573,146.6915,146.5716,146.6487,6893.0
2017-02-13 10:25:00,171.19,171.34,171.19,171.25,9958.0,146.623,146.7515,146.623,146.6744,9958.0
2017-02-13 10:30:00,171.21,171.26,171.14,171.2,10080.0,146.6402,146.683,146.5802,146.6316,10080.0
2017-02-13 10:35:00,171.17,171.21,170.97,171.1,10949.0,146.6059,146.6402,146.4346,146.5459,10949.0
2017-02-13 10:40:00,171.11,171.28,171.11,171.26,3900.0,146.5545,146.7001,146.5545,146.683,3900.0
2017-02-13 10:45:00,171.26,171.41,171.17,171.35,12268.0,146.683,146.8115,146.6059,146.7601,12268.0
2017-02-13 10:50:00,171.35,171.38,171.28,171.38,5023.0,146.7601,146.7858,146.7001,146.7858,5023.0
2017-02-13 10:55:00,171.35,171.44,171.32,171.38,10539.0,146.7601,146.8372,146.7344,146.7858,10539.0
2017-02-13 11:00:00,171.36,171.43,171.33,171.39,7008.0,146.7686,146.8286,146.7429,146.7943,7008.0
2017-02-13 11:05:00,171.4,171.4,171.26,171.34,6420.0,146.8029,146.8029,146.683,146.7515,6420.0
2017-02-13 11:10:00,171.31,171.41,171.3,171.41,2631.0,146.7258,146.8115,146.7172,146.8115,2631.0
2017-02-13 11:15:00,171.44,171.54,171.37,171.46,5709.0,146.8372,146.9228,146.7772,146.8543,5709.0
2017-02-13 11:20:00,171.46,171.52,171.44,171.52,9881.0,146.8543,146.9057,146.8372,146.9057,9881.0
2017-02-13 11:25:00,171.52,171.61,171.5,171.5,9528.0,146.9057,146.9828,146.8885,146.8885,9528.0
2017-02-13 11:30:00,171.53,171.58,171.4,171.54,4378.0,146.9142,146.9571,146.8029,146.9228,4378.0
2017-02-13 11:35:00,171.57,171.64,171.52,171.63,4937.0,146.9485,147.0084,146.9057,146.9999,4937.0
2017-02-13 11:40:00,171.63,171.88,171.61,171.82,35004.0,146.9999,147.214,146.9828,147.1626,35004.0
2017-02-13 11:45:00,171.81,172.04,171.81,171.98,73930.0,147.1541,147.351,147.1541,147.2997,73930.0
2017-02-13 11:50:00,171.95,172.02,171.66,171.74,37306.0,147.274,147.3339,147.0256,147.0941,37306.0
2017-02-13 11:55:00,171.69,171.71,171.54,171.59,14250.0,147.0513,147.0684,146.9228,146.9656,14250.0
2017-02-13 12:00:00,171.59,171.62,171.38,171.42,15247.0,146.9656,146.9913,146.7858,146.82,15247.0
2017-02-13 12:05:00,171.41,171.44,171.36,171.4,6406.0,146.8115,146.8372,146.7686,146.8029,6406.0
2017-02-13 12:10:00,171.43,171.87,171.41,171.63,183492.0,146.8286,147.2054,146.8115,146.9999,183492.0
2017-02-13 12:15:00,171.63,171.72,171.62,171.7,8314.0,146.9999,147.077,146.9913,147.0598,8314.0
2017-02-13 12:20:00,171.68,171.72,171.56,171.67,13851.0,147.0427,147.077,146.9399,147.0341,13851.0
2017-02-13 12:25:00,171.65,171.68,171.64,171.66,1773.0,147.017,147.0427,147.0084,147.0256,1773.0
2017-02-13 12:30:00,171.63,171.81,171.63,171.8,17560.0,146.9999,147.1541,146.9999,147.1455,17560.0
2017-02-13 12:35:00,171.78,171.87,171.73,171.83,32134.0,147.1284,147.2054,147.0855,147.1712,32134.0
2017-02-13 12:40:00,171.82,171.88,171.82,171.88,7979.0,147.1626,147.214,147.1626,147.214,7979.0
2017-02-13 12:45:00,171.88,171.94,171.79,171.9,12934.0,147.214,147.2654,147.1369,147.2311,12934.0
2017-02-13 12:50:00,171.88,171.9,171.8,171.87,6155.0,147.214,147.2311,147.1455,147.2054,6155.0
2017-02-13 12:55:00,171.87,171.93,171.84,171.93,3640.0,147.2054,147.2568,147.1797,147.2568,3640.0
2017-02-13 13:00:00,171.9,171.94,171.88,171.93,8600.0,147.2311,147.2654,147.214,147.2568,8600.0
2017-02-13 13:05:00,171.9,171.96,171.8,171.89,28178.0,147.2311,147.2825,147.1455,147.2226,28178.0
2017-02-13 13:10:00,171.83,171.87,171.79,171.81,14128.0,147.1712,147.2054,147.1369,147.1541,14128.0
2017-02-13 13:15:00,171.81,171.86,171.79,171.85,16302.0,147.1541,147.1969,147.1369,147.1883,16302.0
2017-02-13 13:20:00,171.86,171.92,171.8,171.81,10150.0,147.1969,147.2483,147.1455,147.1541,10150.0
2017-02-13 13:25:00,171.81,171.87,171.77,171.81,12173.0,147.1541,147.2054,147.1198,147.1541,12173.0
2017-02-13 13:30:00,171.81,172.1,171.81,172.06,13351.0,147.1541,147.4024,147.1541,147.3682,13351.0
2017-02-13 13:35:00,172.06,172.15,172.06,172.14,9709.0,147.3682,147.4453,147.3682,147.4367,9709.0
2017-02-13 13:40:00,172.14,172.14,171.94,172.07,24456.0,147.4367,147.4367,147.2654,147.3767,24456.0
2017-02-13 13:45:00,172.13,172.13,171.93,171.93,11244.0,147.4281,147.4281,147.2568,147.2568,11244.0
2017-02-13 13:50:00,171.98,171.99,171.87,171.92,7519.0,147.2997,147.3082,147.2054,147.2483,7519.0
2017-02-13 13:55:00,171.94,171.94,171.85,171.89,4222.0,147.2654,147.2654,147.1883,147.2226,4222.0
2017-02-13 14:00:00,171.85,171.89,171.82,171.83,10439.0,147.1883,147.2226,147.1626,147.1712,10439.0
2017-02-13 14:05:00,171.82,171.85,171.75,171.82,9951.0,147.1626,147.1883,147.1027,147.1626,9951.0
2017-02-13 14:10:00,171.88,171.92,171.79,171.82,17003.0,147.214,147.2483,147.1369,147.1626,17003.0
2017-02-13 14:15:00,171.82,171.82,171.75,171.82,10045.0,147.1626,147.1626,147.1027,147.1626,10045.0
2017-02-13 14:20:00,171.82,171.82,171.77,171.82,9212.0,147.1626,147.1626,147.1198,147.1626,9212.0
2017-02-13 14:25:00,171.82,171.82,171.7,171.75,19085.0,147.1626,147.1626,147.0598,147.1027,19085.0
2017-02-13 14:30:00,171.73,171.82,171.72,171.8,12035.0,147.0855,147.1626,147.077,147.1455,12035.0
2017-02-13 14:35:00,171.82,171.87,171.78,171.87,30442.0,147.1626,147.2054,147.1284,147.2054,30442.0
2017-02-13 14:40:00,171.87,171.91,171.84,171.89,11300.0,147.2054,147.2397,147.1797,147.2226,11300.0
2017-02-13 14:45:00,171.92,171.95,171.73,171.76,12143.0,147.2483,147.274,147.0855,147.1112,12143.0
2017-02-13 14:50:00,171.76,171.83,171.74,171.81,13676.0,147.1112,147.1712,147.0941,147.1541,13676.0
2017-02-13 14:55:00,171.85,171.9,171.79,171.81,16074.0,147.1883,147.2311,147.1369,147.1541,16074.0
2017-02-13 15:00:00,171.82,171.85,171.79,171.81,33078.0,147.1626,147.1883,147.1369,147.1541,33078.0
2017-02-13 15:05:00,171.8,171.82,171.75,171.8,48884.0,147.1455,147.1626,147.1027,147.1455,48884.0
2017-02-13 15:10:00,171.81,171.81,171.65,171.71,20767.0,147.1541,147.1541,147.017,147.0684,20767.0
2017-02-13 15:15:00,171.7,171.71,171.64,171.65,8592.0,147.0598,147.0684,147.0084,147.017,8592.0
2017-02-13 15:20:00,171.66,171.79,171.6,171.76,90976.0,147.0256,147.1369,146.9742,147.1112,90976.0
2017-02-13 15:25:00,171.75,171.8,171.69,171.8,16621.0,147.1027,147.1455,147.0513,147.1455,16621.0
2017-02-13 15:30:00,171.78,171.84,171.74,171.81,22365.0,147.1284,147.1797,147.0941,147.1541,22365.0
2017-02-13 15:35:00,171.81,171.94,171.79,171.91,23987.0,147.1541,147.2654,147.1369,147.2397,23987.0
2017-02-13 15:40:00,171.93,171.97,171.91,171.97,39016.0,147.2568,147.2911,147.2397,147.2911,39016.0
2017-02-13 15:45:00,171.97,171.98,171.92,171.94,34577.0,147.2911,147.2997,147.2483,147.2654,34577.0
2017-02-13 15:50:00,171.94,171.98,171.87,171.88,59299.0,147.2654,147.2997,147.2054,147.214,59299.0
2017-02-13 15:55:00,171.87,171.96,171.83,171.96,78255.0,147.2054,147.2825,147.1712,147.2825,78255.0
2017-02-14 09:30:00,171.66,172.07,171.55,171.89,33166.0,147.0256,147.3767,146.9314,147.2226,33166.0
2017-02-14 09:35:00,171.89,171.94,171.69,171.73,6651.0,147.2226,147.2654,147.0513,147.0855,6651.0
2017-02-14 09:40:00,171.69,171.78,171.64,171.77,19422.0,147.0513,147.1284,147.0084,147.1198,19422.0
2017-02-14 09:45:00,171.75,171.99,171.73,171.99,17774.0,147.1027,147.3082,147.0855,147.3082,17774.0
2017-02-14 09:50:00,171.99,172.12,171.96,171.97,18179.0,147.3082,147.4196,147.2825,147.2911,18179.0
2017-02-14 09:55:00,171.98,172.07,171.93,171.97,9550.0,147.2997,147.3767,147.2568,147.2911,9550.0
2017-02-14 10:00:00,171.98,172.17,171.92,172.15,21694.0,147.2997,147.4624,147.2483,147.4453,21694.0
2017-02-14 10:05:00,172.08,172.13,171.82,171.89,11249.0,147.3853,147.4281,147.1626,147.2226,11249.0
2017-02-14 10:10:00,171.85,172.09,171.82,171.82,9816.0,147.1883,147.3939,147.1626,147.1626,9816.0
2017-02-14 10:15:00,171.74,171.91,171.72,171.84,14285.0,147.0941,147.2397,147.077,147.1797,14285.0
2017-02-14 10:20:00,171.84,171.89,171.79,171.86,9050.0,147.1797,147.2226,147.1369,147.1969,9050.0
2017-02-14 10:25:00,171.89,172.0,171.87,172.0,17379.0,147.2226,147.3168,147.2054,147.3168,17379.0
2017-02-14 10:30:00,172.05,172.18,172.04,172.15,10965.0,147.3596,147.471,147.351,147.4453,10965.0
2017-02-14 10:35:00,172.16,172.23,172.1,172.23,26777.0,147.4538,147.5138,147.4024,147.5138,26777.0
2017-02-14 10:40:00,172.22,172.25,172.07,172.2,24686.0,147.5052,147.5309,147.3767,147.4881,24686.0
2017-02-14 10:45:00,172.2,172.29,172.16,172.27,9403.0,147.4881,147.5652,147.4538,147.548,9403.0
2017-02-14 10:50:00,172.27,172.31,172.1,172.11,10402.0,147.548,147.5823,147.4024,147.411,10402.0
2017-02-14 10:55:00,172.11,172.2,171.95,172.1,66506.0,147.411,147.4881,147.274,147.4024,66506.0
2017-02-14 11:00:00,172.13,172.18,172.09,172.13,14461.0,147.4281,147.471,147.3939,147.4281,14461.0
2017-02-14 11:05:00,172.14,172.17,172.1,172.12,10404.0,147.4367,147.4624,147.4024,147.4196,10404.0
2017-02-14 11:10:00,172.15,172.49,172.15,172.42,13774.0,147.4453,147.7365,147.4453,147.6765,13774.0
2017-02-14 11:15:00,172.41,172.47,172.35,172.46,4300.0,147.6679,147.7193,147.6166,147.7108,4300.0
2017-02-14 11:20:00,172.46,172.46,172.23,172.26,11942.0,147.7108,147.7108,147.5138,147.5395,11942.0
2017-02-14 11:25:00,172.26,172.36,172.22,172.33,9512.0,147.5395,147.6251,147.5052,147.5994,9512.0
2017-02-14 11:30:00,172.34,172.49,172.31,172.49,9117.0,147.608,147.7365,147.5823,147.7365,9117.0
2017-02-14 11:35:00,172.46,172.61,172.44,172.59,23977.0,147.7108,147.8392,147.6936,147.8221,23977.0
2017-02-14 11:40:00,172.59,172.63,172.55,172.63,10693.0,147.8221,147.8564,147.7879,147.8564,10693.0
2017-02-14 11:45:00,172.64,172.68,172.55,172.68,14663.0,147.8649,147.8992,147.7879,147.8992,14663.0
2017-02-14 11:50:00,172.66,172.67,172.61,172.67,12836.0,147.8821,147.8906,147.8392,147.8906,12836.0
2017-02-14 11:55:00,172.66,172.79,172.62,172.77,18320.0,147.8821,147.9934,147.8478,147.9763,18320.0
2017-02-14 12:00:00,172.76,172.76,172.61,172.67,12155.0,147.9677,147.9677,147.8392,147.8906,12155.0
2017-02-14 12:05:00,172.71,172.74,172.65,172.68,4697.0,147.9249,147.9506,147.8735,147.8992,4697.0
2017-02-14 12:10:00,172.68,172.73,172.64,172.71,5185.0,147.8992,147.942,147.8649,147.9249,5185.0
2017-02-14 12:15:00,172.72,172.86,172.7,172.85,8674.0,147.9335,148.0534,147.9163,148.0448,8674.0
2017-02-14 12:20:00,172.86,172.87,172.8,172.81,9458.0,148.0534,148.0619,148.002,148.0105,9458.0
2017-02-14 12:25:00,172.84,172.89,172.84,172.89,19967.0,148.0362,148.0791,148.0362,148.0791,19967.0
2017-02-14 12:30:00,172.88,172.96,172.86,172.92,20282.0,148.0705,148.139,148.0534,148.1048,20282.0
2017-02-14 12:35:00,172.93,173.07,172.93,173.0,18275.0,148.1133,148.2332,148.1133,148.1733,18275.0
2017-02-14 12:40:00,173.0,173.07,172.99,173.0,19151.0,148.1733,148.2332,148.1647,148.1733,19151.0
2017-02-14 12:45:00,173.0,173.02,172.98,173.0,19305.0,148.1733,148.1904,148.1561,148.1733,19305.0
2017-02-14 12:50:00,173.01,173.07,172.98,173.0,24562.0,148.1818,148.2332,148.1561,148.1733,24562.0
2017-02-14 12:55:00,173.01,173.02,172.96,172.97,21410.0,148.1818,148.1904,148.139,148.1476,21410.0
2017-02-14 13:00:00,172.96,173.1,172.95,173.07,19400.0,148.139,148.2589,148.1305,148.2332,19400.0
2017-02-14 13:05:00,173.13,173.34,173.13,173.33,17244.0,148.2846,148.4645,148.2846,148.4559,17244.0
2017-02-14 13:10:00,173.34,173.37,173.18,173.29,16668.0,148.4645,148.4902,148.3274,148.4217,16668.0
2017-02-14 13:15:00,173.25,173.3,173.17,173.2,8588.0,148.3874,148.4302,148.3189,148.3446,8588.0
2017-02-14 13:20:00,173.17,173.19,173.1,173.13,12072.0,148.3189,148.336,148.2589,148.2846,12072.0
2017-02-14 13:25:00,173.12,173.16,173.09,173.14,11338.0,148.2761,148.3103,148.2504,148.2932,11338.0
2017-02-14 13:30:00,173.14,173.17,173.02,173.08,15880.0,148.2932,148.3189,148.1904,148.2418,15880.0
2017-02-14 13:35:00,173.1,173.14,173.06,173.14,27863.0,148.2589,148.2932,148.2247,148.2932,27863.0
2017-02-14 13:40:00,173.1,173.18,173.09,173.09,15332.0,148.2589,148.3274,148.2504,148.2504,15332.0
2017-02-14 13:45:00,173.12,173.18,173.1,173.16,10222.0,148.2761,148.3274,148.2589,148.3103,10222.0
2017-02-14 13:50:00,173.15,173.16,173.09,173.14,8394.0,148.3018,148.3103,148.2504,148.2932,8394.0
2017-02-14 13:55:00,173.14,173.35,173.13,173.29,18906.0,148.2932,148.4731,148.2846,148.4217,18906.0
2017-02-14 14:00:00,173.26,173.35,173.23,173.32,7401.0,148.396,148.4731,148.3703,148.4474,7401.0
2017-02-14 14:05:00,173.32,173.41,173.31,173.4,19691.0,148.4474,148.5244,148.4388,148.5159,19691.0
2017-02-14 14:10:00,173.41,173.44,173.36,173.36,15733.0,148.5244,148.5501,148.4816,148.4816,15733.0
2017-02-14 14:15:00,173.36,173.37,173.32,173.36,6592.0,148.4816,148.4902,148.4474,148.4816,6592.0
2017-02-14 14:20:00,173.33,173.36,173.28,173.28,17940.0,148.4559,148.4816,148.4131,148.4131,17940.0
2017-02-14 14:25:00,173.31,173.31,173.15,173.15,11484.0,148.4388,148.4388,148.3018,148.3018,11484.0
2017-02-14 14:30:00,173.14,173.16,173.06,173.13,16358.0,148.2932,148.3103,148.2247,148.2846,16358.0
2017-02-14 14:35:00,173.15,173.22,173.13,173.17,13832.0,148.3018,148.3617,148.2846,148.3189,13832.0
2017-02-14 14:40:00,173.19,173.26,173.16,173.26,16255.0,148.336,148.396,148.3103,148.396,16255.0
2017-02-14 14:45:00,173.26,173.31,173.23,173.25,41263.0,148.396,148.4388,148.3703,148.3874,41263.0
2017-02-14 14:50:00,173.26,173.37,173.24,173.33,24760.0,148.396,148.4902,148.3788,148.4559,24760.0
2017-02-14 14:55:00,173.33,173.4,173.24,173.25,14074.0,148.4559,148.5159,148.3788,148.3874,14074.0
2017-02-14 15:00:00,173.26,173.31,173.23,173.23,12118.0,148.396,148.4388,148.3703,148.3703,12118.0
2017-02-14 15:05:00,173.24,173.31,173.2,173.2,16637.0,148.3788,148.4388,148.3446,148.3446,16637.0
2017-02-14 15:10:00,173.22,173.22,173.07,173.1,17071.0,148.3617,148.3617,148.2332,148.2589,17071.0
2017-02-14 15:15:00,173.08,173.14,173.06,173.07,28835.0,148.2418,148.2932,148.2247,148.2332,28835.0
2017-02-14 15:20:00,173.07,173.11,172.99,173.0,46305.0,148.2332,148.2675,148.1647,148.1733,46305.0
2017-02-14 15:25:00,173.01,173.06,173.0,173.02,27748.0,148.1818,148.2247,148.1733,148.1904,27748.0
2017-02-14 15:30:00,173.02,173.14,173.01,173.11,48190.0,148.1904,148.2932,148.1818,148.2675,48190.0
2017-02-14 15:35:00,173.12,173.31,173.11,173.3,30244.0,148.2761,148.4388,148.2675,148.4302,30244.0
2017-02-14 15:40:00,173.29,173.41,173.27,173.4,36875.0,148.4217,148.5244,148.4045,148.5159,36875.0
2017-02-14 15:45:00,173.38,173.48,173.34,173.48,47014.0,148.4987,148.5844,148.4645,148.5844,47014.0
2017-02-14 15:50:00,173.5,173.59,173.48,173.58,67074.0,148.6015,148.6786,148.5844,148.67,67074.0
2017-02-14 15:55:00,173.59,173.64,173.52,173.63,139153.0,148.6786,148.7214,148.6187,148.7129,139153.0
2017-02-15 09:30:00,173.18,173.67,173.06,173.53,38133.0,148.3274,148.7471,148.2247,148.6272,38133.0
2017-02-15 09:35:00,173.55,173.9,173.39,173.62,15773.0,148.6444,148.9441,148.5073,148.7043,15773.0
2017-02-15 09:40:00,173.64,173.68,173.48,173.66,13821.0,148.7214,148.7557,148.5844,148.7386,13821.0
2017-02-15 09:45:00,173.62,173.99,173.61,173.9,14343.0,148.7043,149.0212,148.6957,148.9441,14343.0
2017-02-15 09:50:00,173.89,173.97,173.77,173.89,13864.0,148.9356,149.0041,148.8328,148.9356,13864.0
2017-02-15 09:55:00,173.89,174.15,173.86,174.12,44569.0,148.9356,149.1582,148.9099,149.1326,44569.0
2017-02-15 10:00:00,174.14,174.25,174.01,174.11,20877.0,149.1497,149.2439,149.0383,149.124,20877.0
2017-02-15 10:05:00,174.14,174.37,174.13,174.36,16993.0,149.1497,149.3467,149.1411,149.3381,16993.0
2017-02-15 10:10:00,174.35,174.46,174.3,174.3,22782.0,149.3295,149.4238,149.2867,149.2867,22782.0
2017-02-15 10:15:00,174.34,174.36,174.21,174.24,11496.0,149.321,149.3381,149.2096,149.2353,11496.0
2017-02-15 10:20:00,174.24,174.36,174.23,174.3,10560.0,149.2353,149.3381,149.2268,149.2867,10560.0
2017-02-15 10:25:00,174.27,174.39,174.05,174.08,16239.0,149.261,149.3638,149.0726,149.0983,16239.0
2017-02-15 10:30:00,174.05,174.21,174.05,174.16,14492.0,149.0726,149.2096,149.0726,149.1668,14492.0
2017-02-15 10:35:00,174.19,174.26,174.11,174.18,17060.0,149.1925,149.2525,149.124,149.1839,17060.0
2017-02-15 10:40:00,174.19,174.39,174.19,174.36,17882.0,149.1925,149.3638,149.1925,149.3381,17882.0
2017-02-15 10:45:00,174.33,174.35,174.2,174.32,17257.0,149.3124,149.3295,149.2011,149.3039,17257.0
2017-02-15 10:50:00,174.33,174.33,174.03,174.08,15099.0,149.3124,149.3124,149.0555,149.0983,15099.0
2017-02-15 10:55:00,174.05,174.1,173.8,173.88,18325.0,149.0726,149.1154,148.8585,148.927,18325.0
2017-02-15 11:00:00,173.9,174.06,173.86,174.06,13509.0,148.9441,149.0812,148.9099,149.0812,13509.0
2017-02-15 11:05:00,174.06,174.2,174.06,174.16,8082.0,149.0812,149.2011,149.0812,149.1668,8082.0
2017-02-15 11:10:00,174.16,174.41,174.14,174.38,129426.0,149.1668,149.3809,149.1497,149.3552,129426.0
2017-02-15 11:15:00,174.37,174.4,174.28,174.34,23887.0,149.3467,149.3724,149.2696,149.321,23887.0
2017-02-15 11:20:00,174.32,174.39,174.26,174.33,52779.0,149.3039,149.3638,149.2525,149.3124,52779.0
2017-02-15 11:25:00,174.3,174.34,174.26,174.3,12324.0,149.2867,149.321,149.2525,149.2867,12324.0
2017-02-15 11:30:00,174.3,174.44,174.28,174.39,35148.0,149.2867,149.4066,149.2696,149.3638,35148.0
2017-02-15 11:35:00,174.39,174.4,174.23,174.34,19957.0,149.3638,149.3724,149.2268,149.321,19957.0
2017-02-15 11:40:00,174.35,174.43,174.29,174.32,18765.0,149.3295,149.3981,149.2782,149.3039,18765.0
2017-02-15 11:45:00,174.29,174.53,174.27,174.52,9402.0,149.2782,149.4837,149.261,149.4751,9402.0
2017-02-15 11:50:00,174.51,174.65,174.5,174.65,11845.0,149.4666,149.5865,149.458,149.5865,11845.0
2017-02-15 11:55:00,174.61,174.67,174.55,174.57,4722.0,149.5522,149.6036,149.5008,149.518,4722.0
2017-02-15 12:00:00,174.59,174.68,174.5,174.66,13260.0,149.5351,149.6122,149.458,149.5951,13260.0
2017-02-15 12:05:00,174.65,174.65,174.46,174.47,16021.0,149.5865,149.5865,149.4238,149.4323,16021.0
2017-02-15 12:10:00,174.48,174.66,174.46,174.63,8313.0,149.4409,149.5951,149.4238,149.5694,8313.0
2017-02-15 12:15:00,174.63,174.63,174.45,174.49,8706.0,149.5694,149.5694,149.4152,149.4495,8706.0
2017-02-15 12:20:00,174.48,174.59,174.46,174.53,79308.0,149.4409,149.5351,149.4238,149.4837,79308.0
2017-02-15 12:25:00,174.53,174.67,174.51,174.53,14561.0,149.4837,149.6036,149.4666,149.4837,14561.0
2017-02-15 12:30:00,174.54,174.57,174.52,174.55,10026.0,149.4923,149.518,149.4751,149.5008,10026.0
2017-02-15 12:35:00,174.57,174.59,174.51,174.57,9691.0,149.518,149.5351,149.4666,149.518,9691.0
2017-02-15 12:40:00,174.61,174.68,174.56,174.64,8894.0,149.5522,149.6122,149.5094,149.5779,8894.0
2017-02-15 12:45:00,174.65,174.65,174.55,174.6,7645.0,149.5865,149.5865,149.5008,149.5437,7645.0
2017-02-15 12:50:00,174.6,174.72,174.6,174.71,9060.0,149.5437,149.6464,149.5437,149.6379,9060.0
2017-02-15 12:55:00,174.68,174.7,174.56,174.56,5224.0,149.6122,149.6293,149.5094,149.5094,5224.0
2017-02-15 13:00:00,174.56,174.72,174.56,174.7,5251.0,149.5094,149.6464,149.5094,149.6293,5251.0
2017-02-15 13:05:00,174.71,174.75,174.66,174.7,5197.0,149.6379,149.6721,149.5951,149.6293,5197.0
2017-02-15 13:10:00,174.71,174.74,174.5,174.54,6671.0,149.6379,149.6636,149.458,149.4923,6671.0
2017-02-15 13:15:00,174.51,174.58,174.42,174.43,13921.0,149.4666,149.5265,149.3895,149.3981,13921.0
2017-02-15 13:20:00,174.43,174.45,174.32,174.37,7556.0,149.3981,149.4152,149.3039,149.3467,7556.0
2017-02-15 13:25:00,174.36,174.49,174.33,174.49,5513.0,149.3381,149.4495,149.3124,149.4495,5513.0
2017-02-15 13:30:00,174.52,174.66,174.52,174.63,5907.0,149.4751,149.5951,149.4751,149.5694,5907.0
2017-02-15 13:35:00,174.58,174.61,174.47,174.47,5846.0,149.5265,149.5522,149.4323,149.4323,5846.0
2017-02-15 13:40:00,174.51,174.57,174.46,174.47,15394.0,149.4666,149.518,149.4238,149.4323,15394.0
2017-02-15 13:45:00,174.49,174.51,174.41,174.41,7067.0,149.4495,149.4666,149.3809,149.3809,7067.0
2017-02-15 13:50:00,174.42,174.47,174.3,174.45,7513.0,149.3895,149.4323,149.2867,149.4152,7513.0
2017-02-15 13:55:00,174.45,174.54,174.45,174.54,8086.0,149.4152,149.4923,149.4152,149.4923,8086.0
2017-02-15 14:00:00,174.52,174.64,174.5,174.64,10018.0,149.4751,149.5779,149.458,149.5779,10018.0
2017-02-15 14:05:00,174.65,174.65,174.47,174.5,11141.0,149.5865,149.5865,149.4323,149.458,11141.0
2017-02-15 14:10:00,174.51,174.56,174.44,174.56,14462.0,149.4666,149.5094,149.4066,149.5094,14462.0
2017-02-15 14:15:00,174.52,174.57,174.46,174.47,20627.0,149.4751,149.518,149.4238,149.4323,20627.0
2017-02-15 14:20:00,174.51,174.58,174.49,174.54,5609.0,149.4666,149.5265,149.4495,149.4923,5609.0
2017-02-15 14:25:00,174.53,174.62,174.52,174.54,10618.0,149.4837,149.5608,149.4751,149.4923,10618.0
2017-02-15 14:30:00,174.56,174.58,174.53,174.57,4000.0,149.5094,149.5265,149.4837,149.518,4000.0
2017-02-15 14:35:00,174.55,174.62,174.51,174.54,13013.0,149.5008,149.5608,149.4666,149.4923,13013.0
2017-02-15 14:40:00,174.54,174.57,174.51,174.53,10037.0,149.4923,149.518,149.4666,149.4837,10037.0
2017-02-15 14:45:00,174.53,174.55,174.47,174.55,9253.0,149.4837,149.5008,149.4323,149.5008,9253.0
2017-02-15 14:50:00,174.54,174.65,174.54,174.64,16717.0,149.4923,149.5865,149.4923,149.5779,16717.0
2017-02-15 14:55:00,174.64,174.64,174.55,174.57,66350.0,149.5779,149.5779,149.5008,149.518,66350.0
2017-02-15 15:00:00,174.57,174.58,174.49,174.49,32318.0,149.518,149.5265,149.4495,149.4495,32318.0
2017-02-15 15:05:00,174.51,174.51,174.43,174.43,26475.0,149.4666,149.4666,149.3981,149.3981,26475.0
2017-02-15 15:10:00,174.43,174.43,174.34,174.34,29043.0,149.3981,149.3981,149.321,149.321,29043.0
2017-02-15 15:15:00,174.35,174.56,174.32,174.52,16777.0,149.3295,149.5094,149.3039,149.4751,16777.0
2017-02-15 15:20:00,174.52,174.82,174.51,174.8,21734.0,149.4751,149.7321,149.4666,149.715,21734.0
2017-02-15 15:25:00,174.78,174.81,174.62,174.63,22969.0,149.6978,149.7235,149.5608,149.5694,22969.0
2017-02-15 15:30:00,174.63,174.7,174.61,174.61,21572.0,149.5694,149.6293,149.5522,149.5522,21572.0
2017-02-15 15:35:00,174.6,174.7,174.58,174.65,31415.0,149.5437,149.6293,149.5265,149.5865,31415.0
2017-02-15 15:40:00,174.65,174.84,174.65,174.81,20869.0,149.5865,149.7492,149.5865,149.7235,20869.0
2017-02-15 15:45:00,174.81,174.9,174.8,174.87,25788.0,149.7235,149.8006,149.715,149.7749,25788.0
2017-02-15 15:50:00,174.89,174.96,174.83,174.91,70299.0,149.7921,149.852,149.7407,149.8092,70299.0
2017-02-15 15:55:00,174.91,175.0,174.86,175.0,140732.0,149.8092,149.8863,149.7664,149.8863,140732.0
2017-02-16 09:30:00,175.1,175.35,175.0,175.34,40466.0,149.9719,150.186,149.8863,150.1775,40466.0
2017-02-16 09:35:00,175.3,175.34,175.13,175.21,14743.0,150.1432,150.1775,149.9976,150.0661,14743.0
2017-02-16 09:40:00,175.21,175.21,174.96,175.03,27121.0,150.0661,150.0661,149.852,149.912,27121.0
2017-02-16 09:45:00,175.04,175.18,174.88,174.9,18129.0,149.9205,150.0404,149.7835,149.8006,18129.0
2017-02-16 09:50:00,174.91,175.05,174.8,174.83,13713.0,149.8092,149.9291,149.715,149.7407,13713.0
2017-02-16 09:55:00,174.88,174.94,174.8,174.85,16824.0,149.7835,149.8349,149.715,149.7578,16824.0
2017-02-16 10:00:00,174.89,174.91,174.78,174.83,14067.0,149.7921,149.8092,149.6978,149.7407,14067.0
2017-02-16 10:05:00,174.82,174.95,174.77,174.79,35121.0,149.7321,149.8434,149.6893,149.7064,35121.0
2017-02-16 10:10:00,174.81,174.9,174.75,174.83,8496.0,149.7235,149.8006,149.6721,149.7407,8496.0
2017-02-16 10:15:00,174.86,174.96,174.79,174.83,25321.0,149.7664,149.852,149.7064,149.7407,25321.0
2017-02-16 10:20:00,174.86,175.11,174.83,175.11,25777.0,149.7664,149.9805,149.7407,149.9805,25777.0
2017-02-16 10:25:00,175.1,175.31,174.76,174.98,14626.0,149.9719,150.1518,149.6807,149.8691,14626.0
2017-02-16 10:30:00,174.97,175.39,174.95,175.39,10160.0,149.8606,150.2203,149.8434,150.2203,10160.0
2017-02-16 10:35:00,175.36,175.52,175.31,175.44,18670.0,150.1946,150.3316,150.1518,150.2631,18670.0
2017-02-16 10:40:00,175.46,175.58,175.44,175.47,20011.0,150.2803,150.383,150.2631,150.2888,20011.0
2017-02-16 10:45:00,175.46,175.46,175.12,175.2,12203.0,150.2803,150.2803,149.989,150.0576,12203.0
2017-02-16 10:50:00,175.21,175.21,175.03,175.07,12934.0,150.0661,150.0661,149.912,149.9462,12934.0
2017-02-16 10:55:00,175.01,175.14,174.91,175.14,9773.0,149.8948,150.0062,149.8092,150.0062,9773.0
2017-02-16 11:00:00,175.1,175.16,174.7,174.85,24924.0,149.9719,150.0233,149.6293,149.7578,24924.0
2017-02-16 11:05:00,174.88,174.88,174.57,174.64,11456.0,149.7835,149.7835,149.518,149.5779,11456.0
2017-02-16 11:10:00,174.61,174.71,174.53,174.68,12662.0,149.5522,149.6379,149.4837,149.6122,12662.0
2017-02-16 11:15:00,174.69,175.05,174.5,174.84,201360.0,149.6208,149.9291,149.458,149.7492,201360.0
2017-02-16 11:20:00,174.86,175.19,174.86,175.19,11306.0,149.7664,150.049,149.7664,150.049,11306.0
2017-02-16 11:25:00,175.2,175.55,175.2,175.42,13582.0,150.0576,150.3573,150.0576,150.246,13582.0
2017-02-16 11:30:00,175.44,175.52,175.22,175.51,12842.0,150.2631,150.3316,150.0747,150.3231,12842.0
2017-02-16 11:35:00,175.5,175.52,175.31,175.46,14531.0,150.3145,150.3316,150.1518,150.2803,14531.0
2017-02-16 11:40:00,175.48,175.64,175.47,175.64,11555.0,150.2974,150.4344,150.2888,150.4344,11555.0
2017-02-16 11:45:00,175.63,175.74,175.61,175.73,21963.0,150.4259,150.5201,150.4087,150.5115,21963.0
2017-02-16 11:50:00,175.75,175.78,175.61,175.61,22037.0,150.5286,150.5543,150.4087,150.4087,22037.0
2017-02-16 11:55:00,175.6,175.72,175.6,175.7,12093.0,150.4002,150.5029,150.4002,150.4858,12093.0
2017-02-16 12:00:00,175.72,175.72,175.44,175.52,16607.0,150.5029,150.5029,150.2631,150.3316,16607.0
2017-02-16 12:05:00,175.56,175.57,175.42,175.42,8622.0,150.3659,150.3745,150.246,150.246,8622.0
2017-02-16 12:10:00,175.4,175.55,175.4,175.48,5871.0,150.2289,150.3573,150.2289,150.2974,5871.0
2017-02-16 12:15:00,175.5,175.67,175.47,175.55,12298.0,150.3145,150.4601,150.2888,150.3573,12298.0
2017-02-16 12:20:00,175.58,175.68,175.56,175.57,8893.0,150.383,150.4687,150.3659,150.3745,8893.0
2017-02-16 12:25:00,175.55,175.58,175.19,175.19,32170.0,150.3573,150.383,150.049,150.049,32170.0
2017-02-16 12:30:00,175.25,175.35,175.19,175.24,17197.0,150.1004,150.186,150.049,150.0918,17197.0
2017-02-16 12:35:00,175.2,175.29,175.11,175.24,10410.0,150.0576,150.1346,149.9805,150.0918,10410.0
2017-02-16 12:40:00,175.24,175.3,175.23,175.26,5463.0,150.0918,150.1432,150.0833,150.109,5463.0
2017-02-16 12:45:00,175.23,175.28,175.17,175.27,7870.0,150.0833,150.1261,150.0319,150.1175,7870.0
2017-02-16 12:50:00,175.28,175.65,175.26,175.64,17426.0,150.1261,150.443,150.109,150.4344,17426.0
2017-02-16 12:55:00,175.65,175.68,175.57,175.61,18256.0,150.443,150.4687,150.3745,150.4087,18256.0
2017-02-16 13:00:00,175.6,175.61,175.5,175.54,19138.0,150.4002,150.4087,150.3145,150.3488,19138.0
2017-02-16 13:05:00,175.54,175.71,175.5,175.69,20731.0,150.3488,150.4944,150.3145,150.4772,20731.0
2017-02-16 13:10:00,175.7,175.75,175.45,175.49,16310.0,150.4858,150.5286,150.2717,150.3059,16310.0
2017-02-16 13:15:00,175.47,175.53,175.38,175.49,11220.0,150.2888,150.3402,150.2117,150.3059,11220.0
2017-02-16 13:20:00,175.49,175.51,175.33,175.33,10970.0,150.3059,150.3231,150.1689,150.1689,10970.0
2017-02-16 13:25:00,175.33,175.5,175.32,175.49,9932.0,150.1689,150.3145,150.1603,150.3059,9932.0
2017-02-16 13:30:00,175.48,175.48,175.24,175.24,7020.0,150.2974,150.2974,150.0918,150.0918,7020.0
2017-02-16 13:35:00,175.21,175.37,175.18,175.37,6115.0,150.0661,150.2032,150.0404,150.2032,6115.0
2017-02-16 13:40:00,175.39,175.44,175.31,175.37,8654.0,150.2203,150.2631,150.1518,150.2032,8654.0
2017-02-16 13:45:00,175.38,175.47,175.33,175.45,15008.0,150.2117,150.2888,150.1689,150.2717,15008.0
2017-02-16 13:50:00,175.45,175.51,175.45,175.48,9965.0,150.2717,150.3231,150.2717,150.2974,9965.0
2017-02-16 13:55:00,175.49,175.51,175.34,175.39,15056.0,150.3059,150.3231,150.1775,150.2203,15056.0
2017-02-16 14:00:00,175.42,175.46,175.38,175.46,7766.0,150.246,150.2803,150.2117,150.2803,7766.0
2017-02-16 14:05:00,175.44,175.55,175.39,175.55,16486.0,150.2631,150.3573,150.2203,150.3573,16486.0
2017-02-16 14:10:00,175.54,175.64,175.54,175.61,18870.0,150.3488,150.4344,150.3488,150.4087,18870.0
2017-02-16 14:15:00,175.61,175.63,175.29,175.29,9369.0,150.4087,150.4259,150.1346,150.1346,9369.0
2017-02-16 14:20:00,175.29,175.29,175.14,175.2,13818.0,150.1346,150.1346,150.0062,150.0576,13818.0
2017-02-16 14:25:00,175.22,175.33,175.2,175.33,9180.0,150.0747,150.1689,150.0576,150.1689,9180.0
2017-02-16 14:30:00,175.33,175.35,175.28,175.34,8257.0,150.1689,150.186,150.1261,150.1775,8257.0
2017-02-16 14:35:00,175.3,175.32,175.1,175.11,12181.0,150.1432,150.1603,149.9719,149.9805,12181.0
2017-02-16 14:40:00,175.11,175.29,175.11,175.27,26410.0,149.9805,150.1346,149.9805,150.1175,26410.0
2017-02-16 14:45:00,175.24,175.25,175.15,175.15,21176.0,150.0918,150.1004,150.0147,150.0147,21176.0
2017-02-16 14:50:00,175.16,175.24,175.09,175.24,13997.0,150.0233,150.0918,149.9633,150.0918,13997.0
2017-02-16 14:55:00,175.23,175.25,175.15,175.2,25907.0,150.0833,150.1004,150.0147,150.0576,25907.0
2017-02-16 15:00:00,175.16,175.37,175.16,175.36,15099.0,150.0233,150.2032,150.0233,150.1946,15099.0
2017-02-16 15:05:00,175.37,175.37,175.23,175.23,48353.0,150.2032,150.2032,150.0833,150.0833,48353.0
2017-02-16 15:10:00,175.23,175.23,175.11,175.22,21562.0,150.0833,150.0833,149.9805,150.0747,21562.0
2017-02-16 15:15:00,175.22,175.28,175.16,175.18,29691.0,150.0747,150.1261,150.0233,150.0404,29691.0
2017-02-16 15:20:00,175.14,175.31,175.13,175.29,34257.0,150.0062,150.1518,149.9976,150.1346,34257.0
2017-02-16 15:25:00,175.29,175.29,175.18,175.25,27866.0,150.1346,150.1346,150.0404,150.1004,27866.0
2017-02-16 15:30:00,175.25,175.44,175.24,175.33,26673.0,150.1004,150.2631,150.0918,150.1689,26673.0
2017-02-16 15:35:00,175.34,175.36,175.25,175.31,23857.0,150.1775,150.1946,150.1004,150.1518,23857.0
2017-02-16 15:40:00,175.31,175.45,175.3,175.4,20367.0,150.1518,150.2717,150.1432,150.2289,20367.0
2017-02-16 15:45:00,175.4,175.55,175.39,175.43,44476.0,150.2289,150.3573,150.2203,150.2546,44476.0
2017-02-16 15:50:00,175.43,175.7,175.43,175.68,54561.0,150.2546,150.4858,150.2546,150.4687,54561.0
2017-02-16 15:55:00,175.68,175.83,175.66,175.75,121356.0,150.4687,150.5972,150.4516,150.5286,121356.0
2017-02-17 09:30:00,175.47,175.66,174.72,175.42,154991.0,150.2888,150.4516,149.6464,150.246,154991.0
2017-02-17 09:35:00,175.34,175.8,175.34,175.72,23077.0,150.1775,150.5715,150.1775,150.5029,23077.0
2017-02-17 09:40:00,175.69,175.9,175.65,175.78,23425.0,150.4772,150.6571,150.443,150.5543,23425.0
2017-02-17 09:45:00,175.74,176.05,175.64,175.99,18784.0,150.5201,150.7856,150.4344,150.7342,18784.0
2017-02-17 09:50:00,176.03,176.07,175.94,175.94,14429.0,150.7685,150.8027,150.6914,150.6914,14429.0
2017-02-17 09:55:00,175.94,176.1,175.92,176.1,9531.0,150.6914,150.8284,150.6742,150.8284,9531.0
2017-02-17 10:00:00,176.09,176.28,176.06,176.16,17058.0,150.8198,150.9826,150.7941,150.8798,17058.0
2017-02-17 10:05:00,176.24,176.37,176.13,176.35,10916.0,150.9483,151.0597,150.8541,151.0425,10916.0
2017-02-17 10:10:00,176.34,176.41,176.2,176.38,17091.0,151.034,151.0939,150.9141,151.0682,17091.0
2017-02-17 10:15:00,176.44,176.5,176.15,176.19,37910.0,151.1196,151.171,150.8712,150.9055,37910.0
2017-02-17 10:20:00,176.2,176.29,175.88,175.97,29102.0,150.9141,150.9911,150.64,150.7171,29102.0
2017-02-17 10:25:00,175.96,176.2,175.93,176.19,9869.0,150.7085,150.9141,150.6828,150.9055,9869.0
2017-02-17 10:30:00,176.19,176.2,176.06,176.14,10919.0,150.9055,150.9141,150.7941,150.8627,10919.0
2017-02-17 10:35:00,176.15,176.28,176.13,176.26,16249.0,150.8712,150.9826,150.8541,150.9654,16249.0
2017-02-17 10:40:00,176.25,176.29,176.14,176.16,28290.0,150.9569,150.9911,150.8627,150.8798,28290.0
2017-02-17 10:45:00,176.18,176.23,175.87,175.87,22521.0,150.8969,150.9398,150.6314,150.6314,22521.0
2017-02-17 10:50:00,175.9,175.9,175.44,175.66,39038.0,150.6571,150.6571,150.2631,150.4516,39038.0
2017-02-17 10:55:00,175.66,175.85,175.64,175.78,42327.0,150.4516,150.6143,150.4344,150.5543,42327.0
2017-02-17 11:00:00,175.76,175.96,175.76,175.87,12949.0,150.5372,150.7085,150.5372,150.6314,12949.0
2017-02-17 11:05:00,175.85,175.85,175.51,175.54,12998.0,150.6143,150.6143,150.3231,150.3488,12998.0
2017-02-17 11:10:00,175.56,175.56,174.87,174.87,50748.0,150.3659,150.3659,149.7749,149.7749,50748.0
2017-02-17 11:15:00,174.92,174.99,174.56,174.59,45313.0,149.8177,149.8777,149.5094,149.5351,45313.0
2017-02-17 11:20:00,174.56,174.96,174.48,174.96,76218.0,149.5094,149.852,149.4409,149.852,76218.0
2017-02-17 11:25:00,174.91,175.08,174.8,175.02,57160.0,149.8092,149.9548,149.715,149.9034,57160.0
2017-02-17 11:30:00,175.0,175.03,174.84,174.84,22863.0,149.8863,149.912,149.7492,149.7492,22863.0
2017-02-17 11:35:00,174.85,175.12,174.85,175.12,19327.0,149.7578,149.989,149.7578,149.989,19327.0
2017-02-17 11:40:00,175.13,175.18,175.05,175.16,14816.0,149.9976,150.0404,149.9291,150.0233,14816.0
2017-02-17 11:45:00,175.18,175.35,175.18,175.25,24813.0,150.0404,150.186,150.0404,150.1004,24813.0
2017-02-17 11:50:00,175.24,175.6,175.24,175.52,23090.0,150.0918,150.4002,150.0918,150.3316,23090.0
2017-02-17 11:55:00,175.53,175.53,175.38,175.44,14249.0,150.3402,150.3402,150.2117,150.2631,14249.0
2017-02-17 12:00:00,175.44,175.47,175.25,175.26,17923.0,150.2631,150.2888,150.1004,150.109,17923.0
2017-02-17 12:05:00,175.25,175.45,175.24,175.39,16318.0,150.1004,150.2717,150.0918,150.2203,16318.0
2017-02-17 12:10:00,175.4,175.68,175.38,175.59,16235.0,150.2289,150.4687,150.2117,150.3916,16235.0
2017-02-17 12:15:00,175.61,175.63,175.46,175.46,17961.0,150.4087,150.4259,150.2803,150.2803,17961.0
2017-02-17 12:20:00,175.49,175.76,175.49,175.68,31397.0,150.3059,150.5372,150.3059,150.4687,31397.0
2017-02-17 12:25:00,175.71,175.8,175.62,175.69,13000.0,150.4944,150.5715,150.4173,150.4772,13000.0
2017-02-17 12:30:00,175.7,175.79,175.67,175.78,15983.0,150.4858,150.5629,150.4601,150.5543,15983.0
2017-02-17 12:35:00,175.75,175.77,175.62,175.76,14963.0,150.5286,150.5458,150.4173,150.5372,14963.0
2017-02-17 12:40:00,175.73,175.79,175.65,175.65,11148.0,150.5115,150.5629,150.443,150.443,11148.0
2017-02-17 12:45:00,175.62,175.65,175.52,175.62,15815.0,150.4173,150.443,150.3316,150.4173,15815.0
2017-02-17 12:50:00,175.62,175.66,175.59,175.63,18531.0,150.4173,150.4516,150.3916,150.4259,18531.0
2017-02-17 12:55:00,175.61,175.8,175.59,175.66,15661.0,150.4087,150.5715,150.3916,150.4516,15661.0
2017-02-17 13:00:00,175.72,175.79,175.61,175.63,13858.0,150.5029,150.5629,150.4087,150.4259,13858.0
2017-02-17 13:05:00,175.67,175.79,175.64,175.77,10622.0,150.4601,150.5629,150.4344,150.5458,10622.0
2017-02-17 13:10:00,175.76,175.78,175.73,175.74,8218.0,150.5372,150.5543,150.5115,150.5201,8218.0
2017-02-17 13:15:00,175.75,175.8,175.67,175.76,15878.0,150.5286,150.5715,150.4601,150.5372,15878.0
2017-02-17 13:20:00,175.79,176.22,175.79,176.22,38845.0,150.5629,150.9312,150.5629,150.9312,38845.0
2017-02-17 13:25:00,176.21,176.23,176.09,176.13,14434.0,150.9226,150.9398,150.8198,150.8541,14434.0
2017-02-17 13:30:00,176.12,176.15,176.03,176.15,9013.0,150.8455,150.8712,150.7685,150.8712,9013.0
2017-02-17 13:35:00,176.12,176.23,176.05,176.22,12542.0,150.8455,150.9398,150.7856,150.9312,12542.0
2017-02-17 13:40:00,176.19,176.35,176.18,176.18,17767.0,150.9055,151.0425,150.8969,150.8969,17767.0
2017-02-17 13:45:00,176.2,176.36,176.17,176.33,12510.0,150.9141,151.0511,150.8884,151.0254,12510.0
2017-02-17 13:50:00,176.33,176.4,176.21,176.29,10460.0,151.0254,151.0854,150.9226,150.9911,10460.0
2017-02-17 13:55:00,176.3,176.33,176.12,176.13,6181.0,150.9997,151.0254,150.8455,150.8541,6181.0
2017-02-17 14:00:00,176.12,176.13,175.9,175.91,8023.0,150.8455,150.8541,150.6571,150.6657,8023.0
2017-02-17 14:05:00,175.87,176.01,175.86,175.96,9862.0,150.6314,150.7513,150.6228,150.7085,9862.0
2017-02-17 14:10:00,175.94,175.97,175.92,175.92,4967.0,150.6914,150.7171,150.6742,150.6742,4967.0
2017-02-17 14:15:00,175.93,176.01,175.89,175.94,10493.0,150.6828,150.7513,150.6485,150.6914,10493.0
2017-02-17 14:20:00,175.95,175.96,175.91,175.94,5800.0,150.6999,150.7085,150.6657,150.6914,5800.0
2017-02-17 14:25:00,175.95,176.09,175.95,176.06,16421.0,150.6999,150.8198,150.6999,150.7941,16421.0
2017-02-17 14:30:00,176.04,176.14,175.99,175.99,7497.0,150.777,150.8627,150.7342,150.7342,7497.0
2017-02-17 14:35:00,175.98,176.02,175.94,175.99,8079.0,150.7256,150.7599,150.6914,150.7342,8079.0
2017-02-17 14:40:00,176.0,176.08,175.97,176.03,9926.0,150.7428,150.8113,150.7171,150.7685,9926.0
2017-02-17 14:45:00,176.06,176.07,175.98,175.99,10535.0,150.7941,150.8027,150.7256,150.7342,10535.0
2017-02-17 14:50:00,175.99,176.07,175.89,175.91,16782.0,150.7342,150.8027,150.6485,150.6657,16782.0
2017-02-17 14:55:00,175.92,176.01,175.92,175.92,10236.0,150.6742,150.7513,150.6742,150.6742,10236.0
2017-02-17 15:00:00,175.91,176.0,175.85,175.92,10913.0,150.6657,150.7428,150.6143,150.6742,10913.0
2017-02-17 15:05:00,175.91,175.93,175.87,175.89,8741.0,150.6657,150.6828,150.6314,150.6485,8741.0
2017-02-17 15:10:00,175.87,176.02,175.87,175.99,13107.0,150.6314,150.7599,150.6314,150.7342,13107.0
2017-02-17 15:15:00,176.0,176.0,175.86,175.93,18218.0,150.7428,150.7428,150.6228,150.6828,18218.0
2017-02-17 15:20:00,175.95,176.0,175.9,175.9,20766.0,150.6999,150.7428,150.6571,150.6571,20766.0
2017-02-17 15:25:00,175.91,175.99,175.86,175.87,26255.0,150.6657,150.7342,150.6228,150.6314,26255.0
2017-02-17 15:30:00,175.87,176.04,175.87,175.98,18974.0,150.6314,150.777,150.6314,150.7256,18974.0
2017-02-17 15:35:00,175.97,175.97,175.75,175.77,17724.0,150.7171,150.7171,150.5286,150.5458,17724.0
2017-02-17 15:40:00,175.77,175.98,175.74,175.83,18814.0,150.5458,150.7256,150.5201,150.5972,18814.0
2017-02-17 15:45:00,175.83,175.93,175.72,175.72,32378.0,150.5972,150.6828,150.5029,150.5029,32378.0
2017-02-17 15:50:00,175.75,175.96,175.74,175.88,35216.0,150.5286,150.7085,150.5201,150.64,35216.0
2017-02-17 15:55:00,175.89,175.97,175.71,175.87,141004.0,150.6485,150.7171,150.4944,150.6314,141004.0
2017-02-21 09:30:00,176.55,176.9,176.1,176.2,50301.0,151.2138,151.5136,150.8284,150.9141,50301.0
2017-02-21 09:35:00,176.26,176.64,176.05,176.6,15342.0,150.9654,151.2909,150.7856,151.2567,15342.0
2017-02-21 09:40:00,176.6,176.9,176.55,176.72,21950.0,151.2567,151.5136,151.2138,151.3594,21950.0
2017-02-21 09:45:00,176.77,176.82,176.2,176.22,19692.0,151.4023,151.4451,150.9141,150.9312,19692.0
2017-02-21 09:50:00,176.29,176.69,176.29,176.69,21827.0,150.9911,151.3337,150.9911,151.3337,21827.0
2017-02-21 09:55:00,176.61,176.79,176.6,176.63,9000.0,151.2652,151.4194,151.2567,151.2823,9000.0
2017-02-21 10:00:00,176.66,176.86,176.65,176.86,12212.0,151.308,151.4793,151.2995,151.4793,12212.0
2017-02-21 10:05:00,176.82,176.9,176.73,176.89,15012.0,151.4451,151.5136,151.368,151.505,15012.0
2017-02-21 10:10:00,176.9,176.98,176.73,176.87,23662.0,151.5136,151.5821,151.368,151.4879,23662.0
2017-02-21 10:15:00,176.83,176.99,176.83,176.86,9760.0,151.4536,151.5907,151.4536,151.4793,9760.0
2017-02-21 10:20:00,176.85,177.0,176.69,176.71,27738.0,151.4708,151.5993,151.3337,151.3509,27738.0
2017-02-21 10:25:00,176.71,176.84,176.61,176.83,14289.0,151.3509,151.4622,151.2652,151.4536,14289.0
2017-02-21 10:30:00,176.84,176.9,176.61,176.61,14160.0,151.4622,151.5136,151.2652,151.2652,14160.0
2017-02-21 10:35:00,176.61,176.62,176.37,176.49,22917.0,151.2652,151.2738,151.0597,151.1624,22917.0
2017-02-21 10:40:00,176.55,176.78,176.42,176.75,22115.0,151.2138,151.4108,151.1025,151.3851,22115.0
2017-02-21 10:45:00,176.73,176.77,176.67,176.77,6897.0,151.368,151.4023,151.3166,151.4023,6897.0
2017-02-21 10:50:00,176.8,176.8,176.54,176.57,12465.0,151.428,151.428,151.2053,151.231,12465.0
2017-02-21 10:55:00,176.58,176.62,176.4,176.46,20589.0,151.2395,151.2738,151.0854,151.1367,20589.0
2017-02-21 11:00:00,176.42,176.43,176.18,176.26,22919.0,151.1025,151.1111,150.8969,150.9654,22919.0
2017-02-21 11:05:00,176.25,176.49,176.2,176.44,27603.0,150.9569,151.1624,150.9141,151.1196,27603.0
2017-02-21 11:10:00,176.5,176.5,176.32,176.45,35675.0,151.171,151.171,151.0168,151.1282,35675.0
2017-02-21 11:15:00,176.44,176.45,176.35,176.39,9832.0,151.1196,151.1282,151.0425,151.0768,9832.0
2017-02-21 11:20:00,176.39,176.39,176.0,176.0,13102.0,151.0768,151.0768,150.7428,150.7428,13102.0
2017-02-21 11:25:00,176.02,176.18,176.02,176.17,13810.0,150.7599,150.8969,150.7599,150.8884,13810.0
2017-02-21 11:30:00,176.14,176.23,176.11,176.23,7610.0,150.8627,150.9398,150.837,150.9398,7610.0
2017-02-21 11:35:00,176.24,176.34,176.17,176.34,10539.0,150.9483,151.034,150.8884,151.034,10539.0
2017-02-21 11:40:00,176.33,176.4,176.29,176.36,8957.0,151.0254,151.0854,150.9911,151.0511,8957.0
2017-02-21 11:45:00,176.38,176.4,176.23,176.32,8080.0,151.0682,151.0854,150.9398,151.0168,8080.0
2017-02-21 11:50:00,176.37,176.49,176.34,176.44,7974.0,151.0597,151.1624,151.034,151.1196,7974.0
2017-02-21 11:55:00,176.44,176.44,176.34,176.38,8909.0,151.1196,151.1196,151.034,151.0682,8909.0
2017-02-21 12:00:00,176.39,176.43,176.23,176.25,18863.0,151.0768,151.1111,150.9398,150.9569,18863.0
2017-02-21 12:05:00,176.25,176.37,176.23,176.31,7200.0,150.9569,151.0597,150.9398,151.0083,7200.0
2017-02-21 12:10:00,176.31,176.4,176.24,176.38,4448.0,151.0083,151.0854,150.9483,151.0682,4448.0
2017-02-21 12:15:00,176.39,176.42,176.33,176.42,31761.0,151.0768,151.1025,151.0254,151.1025,31761.0
2017-02-21 12:20:00,176.43,176.45,176.31,176.39,13778.0,151.1111,151.1282,151.0083,151.0768,13778.0
2017-02-21 12:25:00,176.43,176.49,176.39,176.4,9248.0,151.1111,151.1624,151.0768,151.0854,9248.0
2017-02-21 12:30:00,176.44,176.49,176.42,176.46,2224.0,151.1196,151.1624,151.1025,151.1367,2224.0
2017-02-21 12:35:00,176.46,176.52,176.41,176.41,8563.0,151.1367,151.1881,151.0939,151.0939,8563.0
2017-02-21 12:40:00,176.42,176.43,176.26,176.33,5496.0,151.1025,151.1111,150.9654,151.0254,5496.0
2017-02-21 12:45:00,176.31,176.37,176.28,176.36,7221.0,151.0083,151.0597,150.9826,151.0511,7221.0
2017-02-21 12:50:00,176.33,176.44,176.33,176.38,26347.0,151.0254,151.1196,151.0254,151.0682,26347.0
2017-02-21 12:55:00,176.42,176.46,176.32,176.32,8590.0,151.1025,151.1367,151.0168,151.0168,8590.0
2017-02-21 13:00:00,176.34,176.37,176.27,176.37,10806.0,151.034,151.0597,150.974,151.0597,10806.0
2017-02-21 13:05:00,176.35,176.42,176.33,176.39,8233.0,151.0425,151.1025,151.0254,151.0768,8233.0
2017-02-21 13:10:00,176.39,176.43,176.36,176.41,23761.0,151.0768,151.1111,151.0511,151.0939,23761.0
2017-02-21 13:15:00,176.41,176.47,176.41,176.44,8110.0,151.0939,151.1453,151.0939,151.1196,8110.0
2017-02-21 13:20:00,176.44,176.48,176.41,176.41,6061.0,151.1196,151.1539,151.0939,151.0939,6061.0
2017-02-21 13:25:00,176.41,176.48,176.41,176.47,11748.0,151.0939,151.1539,151.0939,151.1453,11748.0
2017-02-21 13:30:00,176.46,176.55,176.46,176.49,7003.0,151.1367,151.2138,151.1367,151.1624,7003.0
2017-02-21 13:35:00,176.5,176.56,176.49,176.51,7100.0,151.171,151.2224,151.1624,151.1796,7100.0
2017-02-21 13:40:00,176.52,176.53,176.49,176.53,29094.0,151.1881,151.1967,151.1624,151.1967,29094.0
2017-02-21 13:45:00,176.51,176.62,176.44,176.62,12862.0,151.1796,151.2738,151.1196,151.2738,12862.0
2017-02-21 13:50:00,176.6,176.64,176.53,176.64,10293.0,151.2567,151.2909,151.1967,151.2909,10293.0
2017-02-21 13:55:00,176.64,176.71,176.57,176.69,6479.0,151.2909,151.3509,151.231,151.3337,6479.0
2017-02-21 14:00:00,176.71,176.72,176.64,176.7,8537.0,151.3509,151.3594,151.2909,151.3423,8537.0
2017-02-21 14:05:00,176.7,176.7,176.52,176.56,22751.0,151.3423,151.3423,151.1881,151.2224,22751.0
2017-02-21 14:10:00,176.57,176.76,176.57,176.76,12383.0,151.231,151.3937,151.231,151.3937,12383.0
2017-02-21 14:15:00,176.73,176.79,176.69,176.77,6134.0,151.368,151.4194,151.3337,151.4023,6134.0
2017-02-21 14:20:00,176.75,176.78,176.68,176.72,6556.0,151.3851,151.4108,151.3252,151.3594,6556.0
2017-02-21 14:25:00,176.71,176.73,176.61,176.67,7238.0,151.3509,151.368,151.2652,151.3166,7238.0
2017-02-21 14:30:00,176.68,176.71,176.59,176.62,5974.0,151.3252,151.3509,151.2481,151.2738,5974.0
2017-02-21 14:35:00,176.59,176.76,176.59,176.7,6843.0,151.2481,151.3937,151.2481,151.3423,6843.0
2017-02-21 14:40:00,176.7,176.71,176.61,176.68,9579.0,151.3423,151.3509,151.2652,151.3252,9579.0
2017-02-21 14:45:00,176.67,176.68,176.59,176.6,8453.0,151.3166,151.3252,151.2481,151.2567,8453.0
2017-02-21 14:50:00,176.61,176.68,176.44,176.66,18082.0,151.2652,151.3252,151.1196,151.308,18082.0
2017-02-21 14:55:00,176.66,176.71,176.63,176.67,8382.0,151.308,151.3509,151.2823,151.3166,8382.0
2017-02-21 15:00:00,176.65,176.72,176.65,176.7,16257.0,151.2995,151.3594,151.2995,151.3423,16257.0
2017-02-21 15:05:00,176.71,176.72,176.62,176.63,12104.0,151.3509,151.3594,151.2738,151.2823,12104.0
2017-02-21 15:10:00,176.62,176.68,176.61,176.64,14294.0,151.2738,151.3252,151.2652,151.2909,14294.0
2017-02-21 15:15:00,176.64,176.67,176.57,176.67,14377.0,151.2909,151.3166,151.231,151.3166,14377.0
2017-02-21 15:20:00,176.65,176.8,176.63,176.77,26827.0,151.2995,151.428,151.2823,151.4023,26827.0
2017-02-21 15:25:00,176.78,176.83,176.71,176.75,16554.0,151.4108,151.4536,151.3509,151.3851,16554.0
2017-02-21 15:30:00,176.73,176.82,176.71,176.82,22960.0,151.368,151.4451,151.3509,151.4451,22960.0
2017-02-21 15:35:00,176.82,176.89,176.8,176.8,16122.0,151.4451,151.505,151.428,151.428,16122.0
2017-02-21 15:40:00,176.79,176.88,176.79,176.88,14745.0,151.4194,151.4965,151.4194,151.4965,14745.0
2017-02-21 15:45:00,176.89,176.9,176.75,176.78,21760.0,151.505,151.5136,151.3851,151.4108,21760.0
2017-02-21 15:50:00,176.8,177.0,176.8,176.99,49147.0,151.428,151.5993,151.428,151.5907,49147.0
2017-02-21 15:55:00,176.99,176.99,176.82,176.94,157466.0,151.5907,151.5907,151.4451,151.5479,157466.0
2017-02-22 09:30:00,177.07,177.09,176.52,176.67,41057.0,151.6592,151.6763,151.1881,151.3166,41057.0
2017-02-22 09:35:00,176.71,176.88,176.19,176.19,24371.0,151.3509,151.4965,150.9055,150.9055,24371.0
2017-02-22 09:40:00,176.2,176.73,176.05,176.72,23385.0,150.9141,151.368,150.7856,151.3594,23385.0
2017-02-22 09:45:00,176.7,176.83,176.53,176.57,13532.0,151.3423,151.4536,151.1967,151.231,13532.0
2017-02-22 09:50:00,176.59,176.73,176.36,176.73,7500.0,151.2481,151.368,151.0511,151.368,7500.0
2017-02-22 09:55:00,176.72,176.72,176.32,176.33,7827.0,151.3594,151.3594,151.0168,151.0254,7827.0
2017-02-22 10:00:00,176.42,176.5,175.78,175.84,42708.0,151.1025,151.171,150.5543,150.6057,42708.0
2017-02-22 10:05:00,175.83,175.98,175.8,175.88,13645.0,150.5972,150.7256,150.5715,150.64,13645.0
2017-02-22 10:10:00,175.91,176.15,175.85,175.88,15749.0,150.6657,150.8712,150.6143,150.64,15749.0
2017-02-22 10:15:00,175.92,175.99,175.75,175.8,24346.0,150.6742,150.7342,150.5286,150.5715,24346.0
2017-02-22 10:20:00,175.81,175.81,175.28,175.46,79615.0,150.58,150.58,150.1261,150.2803,79615.0
2017-02-22 10:25:00,175.46,175.62,175.35,175.51,25414.0,150.2803,150.4173,150.186,150.3231,25414.0
2017-02-22 10:30:00,175.59,175.91,175.57,175.71,23826.0,150.3916,150.6657,150.3745,150.4944,23826.0
2017-02-22 10:35:00,175.74,175.8,175.61,175.63,15545.0,150.5201,150.5715,150.4087,150.4259,15545.0
2017-02-22 10:40:00,175.63,175.68,175.4,175.4,9733.0,150.4259,150.4687,150.2289,150.2289,9733.0
2017-02-22 10:45:00,175.4,175.53,175.3,175.34,24205.0,150.2289,150.3402,150.1432,150.1775,24205.0
2017-02-22 10:50:00,175.37,175.6,175.33,175.44,262378.0,150.2032,150.4002,150.1689,150.2631,262378.0
2017-02-22 10:55:00,175.48,175.6,175.36,175.48,20852.0,150.2974,150.4002,150.1946,150.2974,20852.0
2017-02-22 11:00:00,175.48,175.48,175.07,175.31,31608.0,150.2974,150.2974,149.9462,150.1518,31608.0
2017-02-22 11:05:00,175.31,175.48,175.1,175.45,32347.0,150.1518,150.2974,149.9719,150.2717,32347.0
2017-02-22 11:10:00,175.37,175.46,175.26,175.43,11341.0,150.2032,150.2803,150.109,150.2546,11341.0
2017-02-22 11:15:00,175.46,175.7,175.46,175.59,27961.0,150.2803,150.4858,150.2803,150.3916,27961.0
2017-02-22 11:20:00,175.59,175.81,175.57,175.71,14606.0,150.3916,150.58,150.3745,150.4944,14606.0
2017-02-22 11:25:00,175.77,175.99,175.7,175.91,6721.0,150.5458,150.7342,150.4858,150.6657,6721.0
2017-02-22 11:30:00,175.91,175.92,175.81,175.91,10086.0,150.6657,150.6742,150.58,150.6657,10086.0
2017-02-22 11:35:00,175.9,175.95,175.79,175.79,5802.0,150.6571,150.6999,150.5629,150.5629,5802.0
2017-02-22 11:40:00,175.84,175.97,175.82,175.82,9596.0,150.6057,150.7171,150.5886,150.5886,9596.0
2017-02-22 11:45:00,175.85,176.01,175.85,176.0,23278.0,150.6143,150.7513,150.6143,150.7428,23278.0
2017-02-22 11:50:00,175.98,176.06,175.89,176.06,8458.0,150.7256,150.7941,150.6485,150.7941,8458.0
2017-02-22 11:55:00,176.05,176.17,175.99,176.08,8382.0,150.7856,150.8884,150.7342,150.8113,8382.0
2017-02-22 12:00:00,176.08,176.1,176.01,176.03,8616.0,150.8113,150.8284,150.7513,150.7685,8616.0
2017-02-22 12:05:00,176.08,176.29,176.04,176.19,8123.0,150.8113,150.9911,150.777,150.9055,8123.0
2017-02-22 12:10:00,176.24,176.35,176.23,176.33,6493.0,150.9483,151.0425,150.9398,151.0254,6493.0
2017-02-22 12:15:00,176.37,176.47,176.3,176.43,9343.0,151.0597,151.1453,150.9997,151.1111,9343.0
2017-02-22 12:20:00,176.45,176.45,176.29,176.31,5914.0,151.1282,151.1282,150.9911,151.0083,5914.0
2017-02-22 12:25:00,176.33,176.35,176.29,176.32,2500.0,151.0254,151.0425,150.9911,151.0168,2500.0
2017-02-22 12:30:00,176.29,176.42,176.26,176.29,5957.0,150.9911,151.1025,150.9654,150.9911,5957.0
2017-02-22 12:35:00,176.29,176.3,176.11,176.13,7680.0,150.9911,150.9997,150.837,150.8541,7680.0
2017-02-22 12:40:00,176.18,176.26,176.15,176.18,8618.0,150.8969,150.9654,150.8712,150.8969,8618.0
2017-02-22 12:45:00,176.18,176.26,176.14,176.19,7917.0,150.8969,150.9654,150.8627,150.9055,7917.0
2017-02-22 12:50:00,176.19,176.25,176.11,176.11,3902.0,150.9055,150.9569,150.837,150.837,3902.0
2017-02-22 12:55:00,176.1,176.24,176.1,176.1,5867.0,150.8284,150.9483,150.8284,150.8284,5867.0
2017-02-22 13:00:00,176.14,176.23,176.1,176.23,4328.0,150.8627,150.9398,150.8284,150.9398,4328.0
2017-02-22 13:05:00,176.18,176.18,176.09,176.12,7199.0,150.8969,150.8969,150.8198,150.8455,7199.0
2017-02-22 13:10:00,176.14,176.17,176.1,176.13,10671.0,150.8627,150.8884,150.8284,150.8541,10671.0
2017-02-22 13:15:00,176.13,176.18,176.05,176.12,6933.0,150.8541,150.8969,150.7856,150.8455,6933.0
2017-02-22 13:20:00,176.15,176.15,176.01,176.14,9783.0,150.8712,150.8712,150.7513,150.8627,9783.0
2017-02-22 13:25:00,176.1,176.13,176.0,176.1,5821.0,150.8284,150.8541,150.7428,150.8284,5821.0
2017-02-22 13:30:00,176.1,176.13,176.06,176.1,4764.0,150.8284,150.8541,150.7941,150.8284,4764.0
2017-02-22 13:35:00,176.11,176.23,176.1,176.16,10165.0,150.837,150.9398,150.8284,150.8798,10165.0
2017-02-22 13:40:00,176.16,176.26,176.14,176.21,13353.0,150.8798,150.9654,150.8627,150.9226,13353.0
2017-02-22 13:45:00,176.16,176.21,176.1,176.21,5246.0,150.8798,150.9226,150.8284,150.9226,5246.0
2017-02-22 13:50:00,176.19,176.33,176.19,176.26,12899.0,150.9055,151.0254,150.9055,150.9654,12899.0
2017-02-22 13:55:00,176.31,176.4,176.24,176.32,5213.0,151.0083,151.0854,150.9483,151.0168,5213.0
2017-02-22 14:00:00,176.34,176.5,176.29,176.37,6845.0,151.034,151.171,150.9911,151.0597,6845.0
2017-02-22 14:05:00,176.4,176.41,176.22,176.27,7560.0,151.0854,151.0939,150.9312,150.974,7560.0
2017-02-22 14:10:00,176.28,176.28,176.08,176.19,4190.0,150.9826,150.9826,150.8113,150.9055,4190.0
2017-02-22 14:15:00,176.14,176.42,176.14,176.25,13423.0,150.8627,151.1025,150.8627,150.9569,13423.0
2017-02-22 14:20:00,176.25,176.37,176.14,176.2,12477.0,150.9569,151.0597,150.8627,150.9141,12477.0
2017-02-22 14:25:00,176.21,176.34,176.18,176.3,8100.0,150.9226,151.034,150.8969,150.9997,8100.0
2017-02-22 14:30:00,176.33,176.42,176.3,176.38,6328.0,151.0254,151.1025,150.9997,151.0682,6328.0
2017-02-22 14:35:00,176.42,176.47,176.35,176.36,11948.0,151.1025,151.1453,151.0425,151.0511,11948.0
2017-02-22 14:40:00,176.35,176.4,176.32,176.37,4446.0,151.0425,151.0854,151.0168,151.0597,4446.0
2017-02-22 14:45:00,176.41,176.41,176.29,176.35,5022.0,151.0939,151.0939,150.9911,151.0425,5022.0
2017-02-22 14:50:00,176.35,176.46,176.33,176.46,5601.0,151.0425,151.1367,151.0254,151.1367,5601.0
2017-02-22 14:55:00,176.46,176.53,176.38,176.38,12598.0,151.1367,151.1967,151.0682,151.0682,12598.0
2017-02-22 15:00:00,176.39,176.51,176.29,176.5,6292.0,151.0768,151.1796,150.9911,151.171,6292.0
2017-02-22 15:05:00,176.49,176.52,176.39,176.46,7721.0,151.1624,151.1881,151.0768,151.1367,7721.0
2017-02-22 15:10:00,176.48,176.66,176.48,176.64,6633.0,151.1539,151.308,151.1539,151.2909,6633.0
2017-02-22 15:15:00,176.63,176.71,176.54,176.54,29428.0,151.2823,151.3509,151.2053,151.2053,29428.0
2017-02-22 15:20:00,176.6,176.7,176.51,176.55,8366.0,151.2567,151.3423,151.1796,151.2138,8366.0
2017-02-22 15:25:00,176.58,176.71,176.58,176.68,8092.0,151.2395,151.3509,151.2395,151.3252,8092.0
2017-02-22 15:30:00,176.7,176.7,176.55,176.57,15034.0,151.3423,151.3423,151.2138,151.231,15034.0
2017-02-22 15:35:00,176.58,176.58,176.39,176.43,10042.0,151.2395,151.2395,151.0768,151.1111,10042.0
2017-02-22 15:40:00,176.44,176.52,176.41,176.47,13685.0,151.1196,151.1881,151.0939,151.1453,13685.0
2017-02-22 15:45:00,176.49,176.51,176.45,176.45,15703.0,151.1624,151.1796,151.1282,151.1282,15703.0
2017-02-22 15:50:00,176.46,176.64,176.46,176.62,28338.0,151.1367,151.2909,151.1367,151.2738,28338.0
2017-02-22 15:55:00,176.64,176.68,176.42,176.51,74910.0,151.2909,151.3252,151.1025,151.1796,74910.0
2017-02-23 09:30:00,176.52,176.86,176.32,176.32,38601.0,151.1881,151.4793,151.0168,151.0168,38601.0
2017-02-23 09:35:00,176.45,176.71,176.32,176.5,18285.0,151.1282,151.3509,151.0168,151.171,18285.0
2017-02-23 09:40:00,176.47,176.67,176.39,176.39,12795.0,151.1453,151.3166,151.0768,151.0768,12795.0
2017-02-23 09:45:00,176.43,177.04,176.36,176.99,16200.0,151.1111,151.6335,151.0511,151.5907,16200.0
2017-02-23 09:50:00,176.98,177.04,176.62,176.7,19514.0,151.5821,151.6335,151.2738,151.3423,19514.0
2017-02-23 09:55:00,176.65,176.76,176.59,176.69,11136.0,151.2995,151.3937,151.2481,151.3337,11136.0
2017-02-23 10:00:00,176.65,176.87,176.62,176.7,16925.0,151.2995,151.4879,151.2738,151.3423,16925.0
2017-02-23 10:05:00,176.73,176.8,176.59,176.65,16370.0,151.368,151.428,151.2481,151.2995,16370.0
2017-02-23 10:10:00,176.69,176.72,176.61,176.65,17135.0,151.3337,151.3594,151.2652,151.2995,17135.0
2017-02-23 10:15:00,176.7,176.76,176.64,176.72,23430.0,151.3423,151.3937,151.2909,151.3594,23430.0
2017-02-23 10:20:00,176.71,176.74,176.64,176.72,9837.0,151.3509,151.3766,151.2909,151.3594,9837.0
2017-02-23 10:25:00,176.66,176.79,176.62,176.71,11762.0,151.308,151.4194,151.2738,151.3509,11762.0
2017-02-23 10:30:00,176.75,176.89,176.67,176.89,11836.0,151.3851,151.505,151.3166,151.505,11836.0
2017-02-23 10:35:00,176.9,176.9,176.62,176.64,13230.0,151.5136,151.5136,151.2738,151.2909,13230.0
2017-02-23 10:40:00,176.67,176.83,176.63,176.71,10788.0,151.3166,151.4536,151.2823,151.3509,10788.0
2017-02-23 10:45:00,176.77,176.86,176.64,176.64,8471.0,151.4023,151.4793,151.2909,151.2909,8471.0
2017-02-23 10:50:00,176.67,176.84,176.44,176.44,13057.0,151.3166,151.4622,151.1196,151.1196,13057.0
2017-02-23 10:55:00,176.5,176.8,176.44,176.65,13773.0,151.171,151.428,151.1196,151.2995,13773.0
2017-02-23 11:00:00,176.65,176.69,176.3,176.48,15410.0,151.2995,151.3337,150.9997,151.1539,15410.0
2017-02-23 11:05:00,176.44,176.52,176.26,176.3,11347.0,151.1196,151.1881,150.9654,150.9997,11347.0
2017-02-23 11:10:00,176.26,176.37,176.19,176.31,17727.0,150.9654,151.0597,150.9055,151.0083,17727.0
2017-02-23 11:15:00,176.25,176.58,176.25,176.32,10500.0,150.9569,151.2395,150.9569,151.0168,10500.0
2017-02-23 11:20:00,176.35,176.41,176.23,176.23,12610.0,151.0425,151.0939,150.9398,150.9398,12610.0
2017-02-23 11:25:00,176.26,176.41,176.24,176.3,10442.0,150.9654,151.0939,150.9483,150.9997,10442.0
2017-02-23 11:30:00,176.3,176.52,176.25,176.49,29590.0,150.9997,151.1881,150.9569,151.1624,29590.0
2017-02-23 11:35:00,176.47,176.48,176.3,176.42,19140.0,151.1453,151.1539,150.9997,151.1025,19140.0
2017-02-23 11:40:00,176.44,176.66,176.4,176.66,5780.0,151.1196,151.308,151.0854,151.308,5780.0
2017-02-23 11:45:00,176.61,176.69,176.46,176.52,13635.0,151.2652,151.3337,151.1367,151.1881,13635.0
2017-02-23 11:50:00,176.53,176.6,176.5,176.56,7400.0,151.1967,151.2567,151.171,151.2224,7400.0
2017-02-23 11:55:00,176.57,176.72,176.57,176.61,7339.0,151.231,151.3594,151.231,151.2652,7339.0
2017-02-23 12:00:00,176.68,176.71,176.59,176.64,8839.0,151.3252,151.3509,151.2481,151.2909,8839.0
2017-02-23 12:05:00,176.67,176.67,176.55,176.58,7267.0,151.3166,151.3166,151.2138,151.2395,7267.0
2017-02-23 12:10:00,176.55,176.55,176.36,176.39,4082.0,151.2138,151.2138,151.0511,151.0768,4082.0
2017-02-23 12:15:00,176.38,176.65,176.36,176.63,6947.0,151.0682,151.2995,151.0511,151.2823,6947.0
2017-02-23 12:20:00,176.59,176.66,176.55,176.62,5224.0,151.2481,151.308,151.2138,151.2738,5224.0
2017-02-23 12:25:00,176.62,176.65,176.46,176.46,4849.0,151.2738,151.2995,151.1367,151.1367,4849.0
2017-02-23 12:30:00,176.49,176.63,176.45,176.57,4001.0,151.1624,151.2823,151.1282,151.231,4001.0
2017-02-23 12:35:00,176.58,176.65,176.48,176.54,5252.0,151.2395,151.2995,151.1539,151.2053,5252.0
2017-02-23 12:40:00,176.51,176.66,176.48,176.59,7254.0,151.1796,151.308,151.1539,151.2481,7254.0
2017-02-23 12:45:00,176.64,176.78,176.6,176.68,11226.0,151.2909,151.4108,151.2567,151.3252,11226.0
2017-02-23 12:50:00,176.7,176.75,176.7,176.74,1700.0,151.3423,151.3851,151.3423,151.3766,1700.0
2017-02-23 12:55:00,176.74,176.74,176.64,176.7,4716.0,151.3766,151.3766,151.2909,151.3423,4716.0
2017-02-23 13:00:00,176.7,176.85,176.7,176.81,3372.0,151.3423,151.4708,151.3423,151.4365,3372.0
2017-02-23 13:05:00,176.82,176.86,176.77,176.77,3020.0,151.4451,151.4793,151.4023,151.4023,3020.0
2017-02-23 13:10:00,176.71,176.84,176.61,176.61,8470.0,151.3509,151.4622,151.2652,151.2652,8470.0
2017-02-23 13:15:00,176.61,176.72,176.61,176.71,4652.0,151.2652,151.3594,151.2652,151.3509,4652.0
2017-02-23 13:20:00,176.68,176.69,176.56,176.61,9530.0,151.3252,151.3337,151.2224,151.2652,9530.0
2017-02-23 13:25:00,176.59,176.62,176.52,176.53,4965.0,151.2481,151.2738,151.1881,151.1967,4965.0
2017-02-23 13:30:00,176.54,176.62,176.49,176.59,3600.0,151.2053,151.2738,151.1624,151.2481,3600.0
2017-02-23 13:35:00,176.61,176.69,176.57,176.62,4725.0,151.2652,151.3337,151.231,151.2738,4725.0
2017-02-23 13:40:00,176.64,176.66,176.58,176.65,3400.0,151.2909,151.308,151.2395,151.2995,3400.0
2017-02-23 13:45:00,176.6,176.66,176.57,176.57,7338.0,151.2567,151.308,151.231,151.231,7338.0
2017-02-23 13:50:00,176.54,176.68,176.49,176.68,3819.0,151.2053,151.3252,151.1624,151.3252,3819.0
2017-02-23 13:55:00,176.63,176.66,176.56,176.56,8403.0,151.2823,151.308,151.2224,151.2224,8403.0
2017-02-23 14:00:00,176.58,176.61,176.51,176.56,4050.0,151.2395,151.2652,151.1796,151.2224,4050.0
2017-02-23 14:05:00,176.6,176.65,176.55,176.58,6139.0,151.2567,151.2995,151.2138,151.2395,6139.0
2017-02-23 14:10:00,176.53,176.59,176.5,176.59,5237.0,151.1967,151.2481,151.171,151.2481,5237.0
2017-02-23 14:15:00,176.59,176.62,176.51,176.51,7951.0,151.2481,151.2738,151.1796,151.1796,7951.0
2017-02-23 14:20:00,176.51,176.59,176.48,176.53,6311.0,151.1796,151.2481,151.1539,151.1967,6311.0
2017-02-23 14:25:00,176.59,176.59,176.51,176.51,9829.0,151.2481,151.2481,151.1796,151.1796,9829.0
2017-02-23 14:30:00,176.49,176.52,176.46,176.48,5881.0,151.1624,151.1881,151.1367,151.1539,5881.0
2017-02-23 14:35:00,176.47,176.63,176.47,176.63,10279.0,151.1453,151.2823,151.1453,151.2823,10279.0
2017-02-23 14:40:00,176.59,176.63,176.55,176.56,6182.0,151.2481,151.2823,151.2138,151.2224,6182.0
2017-02-23 14:45:00,176.56,176.68,176.53,176.6,18235.0,151.2224,151.3252,151.1967,151.2567,18235.0
2017-02-23 14:50:00,176.6,176.69,176.6,176.68,6881.0,151.2567,151.3337,151.2567,151.3252,6881.0
2017-02-23 14:55:00,176.67,176.86,176.59,176.79,10020.0,151.3166,151.4793,151.2481,151.4194,10020.0
2017-02-23 15:00:00,176.76,176.79,176.7,176.71,6577.0,151.3937,151.4194,151.3423,151.3509,6577.0
2017-02-23 15:05:00,176.71,176.71,176.62,176.64,7604.0,151.3509,151.3509,151.2738,151.2909,7604.0
2017-02-23 15:10:00,176.65,176.7,176.61,176.61,8240.0,151.2995,151.3423,151.2652,151.2652,8240.0
2017-02-23 15:15:00,176.6,176.7,176.6,176.61,7637.0,151.2567,151.3423,151.2567,151.2652,7637.0
2017-02-23 15:20:00,176.6,176.7,176.55,176.55,11141.0,151.2567,151.3423,151.2138,151.2138,11141.0
2017-02-23 15:25:00,176.52,176.61,176.2,176.23,13826.0,151.1881,151.2652,150.9141,150.9398,13826.0
2017-02-23 15:30:00,176.27,176.34,175.7,175.97,308457.0,150.974,151.034,150.4858,150.7171,308457.0
2017-02-23 15:35:00,175.97,176.03,175.28,175.71,201303.0,150.7171,150.7685,150.1261,150.4944,201303.0
2017-02-23 15:40:00,175.7,176.09,175.49,175.61,90412.0,150.4858,150.8198,150.3059,150.4087,90412.0
2017-02-23 15:45:00,175.57,175.87,175.21,175.44,132622.0,150.3745,150.6314,150.0661,150.2631,132622.0
2017-02-23 15:50:00,175.49,175.88,175.47,175.88,115375.0,150.3059,150.64,150.2888,150.64,115375.0
2017-02-23 15:55:00,175.87,176.0,175.62,175.85,226576.0,150.6314,150.7428,150.4173,150.6143,226576.0
2017-02-24 09:30:00,175.22,175.98,175.12,175.75,102393.0,150.0747,150.7256,149.989,150.5286,102393.0
2017-02-24 09:35:00,175.7,176.0,175.53,175.93,22112.0,150.4858,150.7428,150.3402,150.6828,22112.0
2017-02-24 09:40:00,175.99,176.49,175.9,176.31,46586.0,150.7342,151.1624,150.6571,151.0083,46586.0
2017-02-24 09:45:00,176.29,176.42,176.04,176.12,23209.0,150.9911,151.1025,150.777,150.8455,23209.0
2017-02-24 09:50:00,176.11,176.24,176.0,176.0,11216.0,150.837,150.9483,150.7428,150.7428,11216.0
2017-02-24 09:55:00,176.03,176.1,175.92,176.07,11626.0,150.7685,150.8284,150.6742,150.8027,11626.0
2017-02-24 10:00:00,176.09,176.33,176.06,176.1,11580.0,150.8198,151.0254,150.7941,150.8284,11580.0
2017-02-24 10:05:00,176.1,176.23,175.99,176.16,12079.0,150.8284,150.9398,150.7342,150.8798,12079.0
2017-02-24 10:10:00,176.15,176.28,176.09,176.27,10205.0,150.8712,150.9826,150.8198,150.974,10205.0
2017-02-24 10:15:00,176.28,176.4,176.28,176.38,12620.0,150.9826,151.0854,150.9826,151.0682,12620.0
2017-02-24 10:20:00,176.33,176.67,176.33,176.49,18799.0,151.0254,151.3166,151.0254,151.1624,18799.0
2017-02-24 10:25:00,176.5,176.58,176.3,176.37,14677.0,151.171,151.2395,150.9997,151.0597,14677.0
2017-02-24 10:30:00,176.35,176.55,176.26,176.55,14196.0,151.0425,151.2138,150.9654,151.2138,14196.0
2017-02-24 10:35:00,176.48,176.54,176.36,176.44,18649.0,151.1539,151.2053,151.0511,151.1196,18649.0
2017-02-24 10:40:00,176.44,176.61,176.43,176.5,14565.0,151.1196,151.2652,151.1111,151.171,14565.0
2017-02-24 10:45:00,176.51,176.54,176.38,176.46,9390.0,151.1796,151.2053,151.0682,151.1367,9390.0
2017-02-24 10:50:00,176.48,176.67,176.39,176.4,15910.0,151.1539,151.3166,151.0768,151.0854,15910.0
2017-02-24 10:55:00,176.33,176.46,176.3,176.42,8963.0,151.0254,151.1367,150.9997,151.1025,8963.0
2017-02-24 11:00:00,176.42,176.65,176.42,176.63,7890.0,151.1025,151.2995,151.1025,151.2823,7890.0
2017-02-24 11:05:00,176.6,176.62,176.43,176.57,8987.0,151.2567,151.2738,151.1111,151.231,8987.0
2017-02-24 11:10:00,176.57,176.66,176.48,176.48,9783.0,151.231,151.308,151.1539,151.1539,9783.0
2017-02-24 11:15:00,176.47,176.59,176.38,176.59,9951.0,151.1453,151.2481,151.0682,151.2481,9951.0
2017-02-24 11:20:00,176.59,176.61,176.5,176.61,4144.0,151.2481,151.2652,151.171,151.2652,4144.0
2017-02-24 11:25:00,176.56,176.74,176.52,176.72,6105.0,151.2224,151.3766,151.1881,151.3594,6105.0
2017-02-24 11:30:00,176.69,176.72,176.56,176.59,8335.0,151.3337,151.3594,151.2224,151.2481,8335.0
2017-02-24 11:35:00,176.57,176.66,176.45,176.62,9396.0,151.231,151.308,151.1282,151.2738,9396.0
2017-02-24 11:40:00,176.61,176.61,176.43,176.46,9563.0,151.2652,151.2652,151.1111,151.1367,9563.0
2017-02-24 11:45:00,176.48,176.65,176.43,176.61,6731.0,151.1539,151.2995,151.1111,151.2652,6731.0
2017-02-24 11:50:00,176.61,176.68,176.49,176.64,9295.0,151.2652,151.3252,151.1624,151.2909,9295.0
2017-02-24 11:55:00,176.59,176.73,176.59,176.62,5350.0,151.2481,151.368,151.2481,151.2738,5350.0
2017-02-24 12:00:00,176.63,177.33,176.63,177.32,39260.0,151.2823,151.8819,151.2823,151.8733,39260.0
2017-02-24 12:05:00,177.26,177.48,177.13,177.48,28653.0,151.8219,152.0104,151.7106,152.0104,28653.0
2017-02-24 12:10:00,177.5,177.57,177.16,177.22,35278.0,152.0275,152.0875,151.7363,151.7877,35278.0
2017-02-24 12:15:00,177.26,177.26,176.81,176.81,12713.0,151.8219,151.8219,151.4365,151.4365,12713.0
2017-02-24 12:20:00,176.9,177.01,176.89,176.99,25225.0,151.5136,151.6078,151.505,151.5907,25225.0
2017-02-24 12:25:00,176.97,177.12,176.9,176.92,21601.0,151.5736,151.702,151.5136,151.5307,21601.0
2017-02-24 12:30:00,176.93,177.16,176.89,177.14,11456.0,151.5393,151.7363,151.505,151.7192,11456.0
2017-02-24 12:35:00,177.12,177.25,177.12,177.25,6809.0,151.702,151.8134,151.702,151.8134,6809.0
2017-02-24 12:40:00,177.25,177.38,177.21,177.21,10189.0,151.8134,151.9247,151.7791,151.7791,10189.0
2017-02-24 12:45:00,177.25,177.45,177.2,177.45,8923.0,151.8134,151.9847,151.7705,151.9847,8923.0
2017-02-24 12:50:00,177.39,177.41,177.27,177.4,7760.0,151.9333,151.9504,151.8305,151.9418,7760.0
2017-02-24 12:55:00,177.33,177.39,177.22,177.35,10097.0,151.8819,151.9333,151.7877,151.899,10097.0
2017-02-24 13:00:00,177.32,177.34,176.92,176.92,11327.0,151.8733,151.8905,151.5307,151.5307,11327.0
2017-02-24 13:05:00,176.97,177.03,176.91,177.0,7015.0,151.5736,151.6249,151.5222,151.5993,7015.0
2017-02-24 13:10:00,177.0,177.06,176.98,177.0,6294.0,151.5993,151.6506,151.5821,151.5993,6294.0
2017-02-24 13:15:00,177.0,177.18,176.98,177.18,20502.0,151.5993,151.7534,151.5821,151.7534,20502.0
2017-02-24 13:20:00,177.18,177.18,176.99,177.05,12777.0,151.7534,151.7534,151.5907,151.6421,12777.0
2017-02-24 13:25:00,177.08,177.09,176.85,177.0,14294.0,151.6678,151.6763,151.4708,151.5993,14294.0
2017-02-24 13:30:00,177.0,177.12,176.93,176.99,11048.0,151.5993,151.702,151.5393,151.5907,11048.0
2017-02-24 13:35:00,177.02,177.15,177.0,177.03,7100.0,151.6164,151.7277,151.5993,151.6249,7100.0
2017-02-24 13:40:00,177.02,177.19,176.99,177.19,5753.0,151.6164,151.762,151.5907,151.762,5753.0
2017-02-24 13:45:00,177.15,177.2,176.97,177.05,6209.0,151.7277,151.7705,151.5736,151.6421,6209.0
2017-02-24 13:50:00,177.07,177.19,176.95,177.12,5005.0,151.6592,151.762,151.5564,151.702,5005.0
2017-02-24 13:55:00,177.15,177.28,177.12,177.12,8343.0,151.7277,151.8391,151.702,151.702,8343.0
2017-02-24 14:00:00,177.22,177.38,177.17,177.24,10216.0,151.7877,151.9247,151.7449,151.8048,10216.0
2017-02-24 14:05:00,177.27,177.36,177.2,177.28,8604.0,151.8305,151.9076,151.7705,151.8391,8604.0
2017-02-24 14:10:00,177.27,177.31,177.16,177.2,6854.0,151.8305,151.8648,151.7363,151.7705,6854.0
2017-02-24 14:15:00,177.2,177.32,177.17,177.26,7422.0,151.7705,151.8733,151.7449,151.8219,7422.0
2017-02-24 14:20:00,177.26,177.28,177.07,177.08,6639.0,151.8219,151.8391,151.6592,151.6678,6639.0
2017-02-24 14:25:00,177.06,177.25,177.04,177.15,8650.0,151.6506,151.8134,151.6335,151.7277,8650.0
2017-02-24 14:30:00,177.11,177.29,177.11,177.16,7180.0,151.6935,151.8476,151.6935,151.7363,7180.0
2017-02-24 14:35:00,177.2,177.21,177.08,177.18,6998.0,151.7705,151.7791,151.6678,151.7534,6998.0
2017-02-24 14:40:00,177.13,177.29,177.1,177.16,8486.0,151.7106,151.8476,151.6849,151.7363,8486.0
2017-02-24 14:45:00,177.16,177.29,177.16,177.23,4876.0,151.7363,151.8476,151.7363,151.7962,4876.0
2017-02-24 14:50:00,177.23,177.39,177.17,177.33,5704.0,151.7962,151.9333,151.7449,151.8819,5704.0
2017-02-24 14:55:00,177.33,177.38,177.26,177.28,3724.0,151.8819,151.9247,151.8219,151.8391,3724.0
2017-02-24 15:00:00,177.31,177.38,176.9,177.06,12011.0,151.8648,151.9247,151.5136,151.6506,12011.0
2017-02-24 15:05:00,177.03,177.18,177.02,177.14,9278.0,151.6249,151.7534,151.6164,151.7192,9278.0
2017-02-24 15:10:00,177.13,177.17,176.94,176.96,11517.0,151.7106,151.7449,151.5479,151.565,11517.0
2017-02-24 15:15:00,176.98,177.04,176.8,176.83,14502.0,151.5821,151.6335,151.428,151.4536,14502.0
2017-02-24 15:20:00,176.82,177.05,176.77,177.05,18433.0,151.4451,151.6421,151.4023,151.6421,18433.0
2017-02-24 15:25:00,177.09,177.17,177.03,177.12,11783.0,151.6763,151.7449,151.6249,151.702,11783.0
2017-02-24 15:30:00,177.11,177.25,177.05,177.22,17400.0,151.6935,151.8134,151.6421,151.7877,17400.0
2017-02-24 15:35:00,177.24,177.46,177.24,177.44,17475.0,151.8048,151.9932,151.8048,151.9761,17475.0
2017-02-24 15:40:00,177.46,177.46,177.33,177.41,26104.0,151.9932,151.9932,151.8819,151.9504,26104.0
2017-02-24 15:45:00,177.39,177.64,177.38,177.62,31087.0,151.9333,152.1474,151.9247,152.1303,31087.0
2017-02-24 15:50:00,177.66,177.71,177.5,177.62,53681.0,152.1645,152.2074,152.0275,152.1303,53681.0
2017-02-24 15:55:00,177.62,177.62,177.36,177.56,79257.0,152.1303,152.1303,151.9076,152.0789,79257.0
2017-02-27 09:30:00,177.33,177.33,176.55,176.83,77584.0,151.8819,151.8819,151.2138,151.4536,77584.0
2017-02-27 09:35:00,176.81,177.51,176.69,177.47,55198.0,151.4365,152.0361,151.3337,152.0018,55198.0
2017-02-27 09:40:00,177.47,177.49,177.14,177.25,40988.0,152.0018,152.0189,151.7192,151.8134,40988.0
2017-02-27 09:45:00,177.29,177.76,177.25,177.59,44816.0,151.8476,152.2502,151.8134,152.1046,44816.0
2017-02-27 09:50:00,177.6,177.76,177.39,177.65,36977.0,152.1131,152.2502,151.9333,152.156,36977.0
2017-02-27 09:55:00,177.65,177.81,177.6,177.8,17357.0,152.156,152.293,152.1131,152.2844,17357.0
2017-02-27 10:00:00,177.81,177.85,177.6,177.69,32658.0,152.293,152.3273,152.1131,152.1902,32658.0
2017-02-27 10:05:00,177.7,177.7,177.21,177.35,12683.0,152.1988,152.1988,151.7791,151.899,12683.0
2017-02-27 10:10:00,177.33,177.33,177.03,177.03,11368.0,151.8819,151.8819,151.6249,151.6249,11368.0
2017-02-27 10:15:00,177.05,177.14,176.9,176.92,15053.0,151.6421,151.7192,151.5136,151.5307,15053.0
2017-02-27 10:20:00,176.92,177.01,176.9,176.9,13589.0,151.5307,151.6078,151.5136,151.5136,13589.0
2017-02-27 10:25:00,176.9,177.07,176.9,177.06,8529.0,151.5136,151.6592,151.5136,151.6506,8529.0
2017-02-27 10:30:00,177.11,177.21,176.75,176.75,20488.0,151.6935,151.7791,151.3851,151.3851,20488.0
2017-02-27 10:35:00,176.75,176.87,176.64,176.86,15376.0,151.3851,151.4879,151.2909,151.4793,15376.0
2017-02-27 10:40:00,176.86,176.97,176.84,176.89,17921.0,151.4793,151.5736,151.4622,151.505,17921.0
2017-02-27 10:45:00,176.86,177.09,176.86,177.0,8117.0,151.4793,151.6763,151.4793,151.5993,8117.0
2017-02-27 10:50:00,176.97,177.07,176.92,176.93,7500.0,151.5736,151.6592,151.5307,151.5393,7500.0
2017-02-27 10:55:00,176.98,177.03,176.91,176.94,11240.0,151.5821,151.6249,151.5222,151.5479,11240.0
2017-02-27 11:00:00,176.95,177.15,176.94,177.11,11606.0,151.5564,151.7277,151.5479,151.6935,11606.0
2017-02-27 11:05:00,177.08,177.11,176.98,177.05,13432.0,151.6678,151.6935,151.5821,151.6421,13432.0
2017-02-27 11:10:00,177.04,177.07,176.9,176.94,16673.0,151.6335,151.6592,151.5136,151.5479,16673.0
2017-02-27 11:15:00,176.94,177.08,176.92,177.08,6690.0,151.5479,151.6678,151.5307,151.6678,6690.0
2017-02-27 11:20:00,177.06,177.15,176.99,177.13,7364.0,151.6506,151.7277,151.5907,151.7106,7364.0
2017-02-27 11:25:00,177.09,177.13,177.04,177.08,12092.0,151.6763,151.7106,151.6335,151.6678,12092.0
2017-02-27 11:30:00,177.09,177.18,177.0,177.16,10170.0,151.6763,151.7534,151.5993,151.7363,10170.0
2017-02-27 11:35:00,177.16,177.28,177.11,177.13,7060.0,151.7363,151.8391,151.6935,151.7106,7060.0
2017-02-27 11:40:00,177.13,177.24,177.11,177.23,7159.0,151.7106,151.8048,151.6935,151.7962,7159.0
2017-02-27 11:45:00,177.21,177.21,177.02,177.12,8069.0,151.7791,151.7791,151.6164,151.702,8069.0
2017-02-27 11:50:00,177.14,177.18,177.12,177.14,9460.0,151.7192,151.7534,151.702,151.7192,9460.0
2017-02-27 11:55:00,177.15,177.17,177.08,177.14,6994.0,151.7277,151.7449,151.6678,151.7192,6994.0
2017-02-27 12:00:00,177.14,177.23,177.12,177.19,10146.0,151.7192,151.7962,151.702,151.762,10146.0
2017-02-27 12:05:00,177.19,177.28,177.19,177.22,4653.0,151.762,151.8391,151.762,151.7877,4653.0
2017-02-27 12:10:00,177.26,177.26,177.2,177.22,4584.0,151.8219,151.8219,151.7705,151.7877,4584.0
2017-02-27 12:15:00,177.24,177.27,177.21,177.21,4168.0,151.8048,151.8305,151.7791,151.7791,4168.0
2017-02-27 12:20:00,177.21,177.26,177.18,177.22,7859.0,151.7791,151.8219,151.7534,151.7877,7859.0
2017-02-27 12:25:00,177.22,177.35,177.21,177.27,9250.0,151.7877,151.899,151.7791,151.8305,9250.0
2017-02-27 12:30:00,177.27,177.31,177.27,177.28,6772.0,151.8305,151.8648,151.8305,151.8391,6772.0
2017-02-27 12:35:00,177.28,177.29,177.2,177.23,4860.0,151.8391,151.8476,151.7705,151.7962,4860.0
2017-02-27 12:40:00,177.23,177.3,177.23,177.27,10239.0,151.7962,151.8562,151.7962,151.8305,10239.0
2017-02-27 12:45:00,177.28,177.4,177.28,177.4,8187.0,151.8391,151.9418,151.8391,151.9418,8187.0
2017-02-27 12:50:00,177.4,177.61,177.4,177.44,24543.0,151.9418,152.1217,151.9418,151.9761,24543.0
2017-02-27 12:55:00,177.48,177.54,177.39,177.4,11027.0,152.0104,152.0618,151.9333,151.9418,11027.0
2017-02-27 13:00:00,177.43,177.43,177.35,177.38,7431.0,151.9675,151.9675,151.899,151.9247,7431.0
2017-02-27 13:05:00,177.38,177.45,177.37,177.42,12741.0,151.9247,151.9847,151.9162,151.959,12741.0
2017-02-27 13:10:00,177.42,177.45,177.4,177.4,9108.0,151.959,151.9847,151.9418,151.9418,9108.0
2017-02-27 13:15:00,177.4,177.44,177.33,177.4,11330.0,151.9418,151.9761,151.8819,151.9418,11330.0
2017-02-27 13:20:00,177.39,177.43,177.3,177.3,16086.0,151.9333,151.9675,151.8562,151.8562,16086.0
2017-02-27 13:25:00,177.32,177.39,177.3,177.38,6358.0,151.8733,151.9333,151.8562,151.9247,6358.0
2017-02-27 13:30:00,177.38,177.43,177.35,177.39,7748.0,151.9247,151.9675,151.899,151.9333,7748.0
2017-02-27 13:35:00,177.4,177.41,177.36,177.39,5089.0,151.9418,151.9504,151.9076,151.9333,5089.0
2017-02-27 13:40:00,177.39,177.45,177.34,177.43,7245.0,151.9333,151.9847,151.8905,151.9675,7245.0
2017-02-27 13:45:00,177.44,177.5,177.39,177.39,12493.0,151.9761,152.0275,151.9333,151.9333,12493.0
2017-02-27 13:50:00,177.37,177.43,177.37,177.43,7500.0,151.9162,151.9675,151.9162,151.9675,7500.0
2017-02-27 13:55:00,177.43,177.55,177.42,177.52,12130.0,151.9675,152.0703,151.959,152.0446,12130.0
2017-02-27 14:00:00,177.52,177.59,177.48,177.5,12014.0,152.0446,152.1046,152.0104,152.0275,12014.0
2017-02-27 14:05:00,177.5,177.56,177.48,177.51,9744.0,152.0275,152.0789,152.0104,152.0361,9744.0
2017-02-27 14:10:00,177.51,177.53,177.39,177.4,9262.0,152.0361,152.0532,151.9333,151.9418,9262.0
2017-02-27 14:15:00,177.39,177.42,177.33,177.34,6826.0,151.9333,151.959,151.8819,151.8905,6826.0
2017-02-27 14:20:00,177.36,177.78,177.32,177.73,41665.0,151.9076,152.2673,151.8733,152.2245,41665.0
2017-02-27 14:25:00,177.74,177.82,177.7,177.76,9723.0,152.2331,152.3016,152.1988,152.2502,9723.0
2017-02-27 14:30:00,177.76,177.81,177.69,177.7,11752.0,152.2502,152.293,152.1902,152.1988,11752.0
2017-02-27 14:35:00,177.71,177.78,177.64,177.75,14992.0,152.2074,152.2673,152.1474,152.2416,14992.0
2017-02-27 14:40:00,177.75,177.79,177.73,177.78,10983.0,152.2416,152.2759,152.2245,152.2673,10983.0
2017-02-27 14:45:00,177.78,177.8,177.74,177.79,9348.0,152.2673,152.2844,152.2331,152.2759,9348.0
2017-02-27 14:50:00,177.79,177.79,177.72,177.76,8189.0,152.2759,152.2759,152.2159,152.2502,8189.0
2017-02-27 14:55:00,177.74,177.75,177.69,177.69,8965.0,152.2331,152.2416,152.1902,152.1902,8965.0
2017-02-27 15:00:00,177.71,177.75,177.69,177.73,11617.0,152.2074,152.2416,152.1902,152.2245,11617.0
2017-02-27 15:05:00,177.73,177.78,177.65,177.69,32803.0,152.2245,152.2673,152.156,152.1902,32803.0
2017-02-27 15:10:00,177.69,177.7,177.64,177.66,9763.0,152.1902,152.1988,152.1474,152.1645,9763.0
2017-02-27 15:15:00,177.68,177.7,177.56,177.59,12940.0,152.1817,152.1988,152.0789,152.1046,12940.0
2017-02-27 15:20:00,177.57,177.64,177.57,177.62,12210.0,152.0875,152.1474,152.0875,152.1303,12210.0
2017-02-27 15:25:00,177.62,177.7,177.61,177.63,19346.0,152.1303,152.1988,152.1217,152.1388,19346.0
2017-02-27 15:30:00,177.64,177.67,177.49,177.56,25723.0,152.1474,152.1731,152.0189,152.0789,25723.0
2017-02-27 15:35:00,177.55,177.57,177.46,177.54,23321.0,152.0703,152.0875,151.9932,152.0618,23321.0
2017-02-27 15:40:00,177.54,177.61,177.47,177.47,20801.0,152.0618,152.1217,152.0018,152.0018,20801.0
2017-02-27 15:45:00,177.47,177.5,177.37,177.37,35069.0,152.0018,152.0275,151.9162,151.9162,35069.0
2017-02-27 15:50:00,177.39,177.6,177.39,177.46,46605.0,151.9333,152.1131,151.9333,151.9932,46605.0
2017-02-27 15:55:00,177.46,177.61,177.4,177.61,105265.0,151.9932,152.1217,151.9418,152.1217,105265.0
2017-02-28 09:30:00,176.95,177.29,175.8,176.31,111751.0,151.5564,151.8476,150.5715,151.0083,111751.0
2017-02-28 09:35:00,176.46,176.78,175.48,176.14,108297.0,151.1367,151.4108,150.2974,150.8627,108297.0
2017-02-28 09:40:00,176.14,176.99,175.99,176.99,32878.0,150.8627,151.5907,150.7342,151.5907,32878.0
2017-02-28 09:45:00,176.91,177.38,176.55,176.59,53118.0,151.5222,151.9247,151.2138,151.2481,53118.0
2017-02-28 09:50:00,176.65,176.79,176.3,176.41,23570.0,151.2995,151.4194,150.9997,151.0939,23570.0
2017-02-28 09:55:00,176.44,176.71,176.35,176.56,33480.0,151.1196,151.3509,151.0425,151.2224,33480.0
2017-02-28 10:00:00,176.51,176.81,176.45,176.45,13432.0,151.1796,151.4365,151.1282,151.1282,13432.0
2017-02-28 10:05:00,176.49,176.69,176.47,176.69,14883.0,151.1624,151.3337,151.1453,151.3337,14883.0
2017-02-28 10:10:00,176.69,177.09,176.52,176.88,193093.0,151.3337,151.6763,151.1881,151.4965,193093.0
2017-02-28 10:15:00,176.86,177.03,176.65,176.65,15022.0,151.4793,151.6249,151.2995,151.2995,15022.0
2017-02-28 10:20:00,176.7,176.93,176.64,176.79,12468.0,151.3423,151.5393,151.2909,151.4194,12468.0
2017-02-28 10:25:00,176.79,176.9,176.77,176.85,54359.0,151.4194,151.5136,151.4023,151.4708,54359.0
2017-02-28 10:30:00,176.84,176.93,176.77,176.79,30590.0,151.4622,151.5393,151.4023,151.4194,30590.0
2017-02-28 10:35:00,176.76,176.79,176.56,176.59,20773.0,151.3937,151.4194,151.2224,151.2481,20773.0
2017-02-28 10:40:00,176.59,176.88,176.44,176.67,16461.0,151.2481,151.4965,151.1196,151.3166,16461.0
2017-02-28 10:45:00,176.67,176.97,176.67,176.97,53970.0,151.3166,151.5736,151.3166,151.5736,53970.0
2017-02-28 10:50:00,176.97,177.25,176.92,177.25,14688.0,151.5736,151.8134,151.5307,151.8134,14688.0
2017-02-28 10:55:00,177.21,177.5,177.2,177.48,27225.0,151.7791,152.0275,151.7705,152.0104,27225.0
2017-02-28 11:00:00,177.47,177.68,177.4,177.63,24910.0,152.0018,152.1817,151.9418,152.1388,24910.0
2017-02-28 11:05:00,177.59,177.61,177.46,177.52,37777.0,152.1046,152.1217,151.9932,152.0446,37777.0
2017-02-28 11:10:00,177.55,177.71,177.47,177.64,16443.0,152.0703,152.2074,152.0018,152.1474,16443.0
2017-02-28 11:15:00,177.64,177.73,177.59,177.67,30503.0,152.1474,152.2245,152.1046,152.1731,30503.0
2017-02-28 11:20:00,177.62,177.72,177.6,177.63,28934.0,152.1303,152.2159,152.1131,152.1388,28934.0
2017-02-28 11:25:00,177.64,177.75,177.58,177.7,15152.0,152.1474,152.2416,152.096,152.1988,15152.0
2017-02-28 11:30:00,177.76,177.87,177.67,177.74,33775.0,152.2502,152.3444,152.1731,152.2331,33775.0
2017-02-28 11:35:00,177.74,177.83,177.57,177.57,13050.0,152.2331,152.3101,152.0875,152.0875,13050.0
2017-02-28 11:40:00,177.54,177.61,177.52,177.61,11557.0,152.0618,152.1217,152.0446,152.1217,11557.0
2017-02-28 11:45:00,177.62,177.62,177.41,177.45,12463.0,152.1303,152.1303,151.9504,151.9847,12463.0
2017-02-28 11:50:00,177.42,177.53,177.41,177.49,22286.0,151.959,152.0532,151.9504,152.0189,22286.0
2017-02-28 11:55:00,177.48,177.52,177.45,177.51,10307.0,152.0104,152.0446,151.9847,152.0361,10307.0
2017-02-28 12:00:00,177.51,177.53,177.26,177.28,10203.0,152.0361,152.0532,151.8219,151.8391,10203.0
2017-02-28 12:05:00,177.27,177.3,177.05,177.12,14300.0,151.8305,151.8562,151.6421,151.702,14300.0
2017-02-28 12:10:00,177.13,177.22,177.11,177.17,5095.0,151.7106,151.7877,151.6935,151.7449,5095.0
2017-02-28 12:15:00,177.16,177.19,177.05,177.12,12665.0,151.7363,151.762,151.6421,151.702,12665.0
2017-02-28 12:20:00,177.14,177.18,176.91,176.91,12529.0,151.7192,151.7534,151.5222,151.5222,12529.0
2017-02-28 12:25:00,176.91,177.05,176.86,176.98,19136.0,151.5222,151.6421,151.4793,151.5821,19136.0
2017-02-28 12:30:00,176.96,177.08,176.89,176.91,9474.0,151.565,151.6678,151.505,151.5222,9474.0
2017-02-28 12:35:00,176.91,176.92,176.77,176.79,11692.0,151.5222,151.5307,151.4023,151.4194,11692.0
2017-02-28 12:40:00,176.75,176.83,176.69,176.8,16350.0,151.3851,151.4536,151.3337,151.428,16350.0
2017-02-28 12:45:00,176.78,176.92,176.72,176.72,19577.0,151.4108,151.5307,151.3594,151.3594,19577.0
2017-02-28 12:50:00,176.73,176.85,176.71,176.78,23568.0,151.368,151.4708,151.3509,151.4108,23568.0
2017-02-28 12:55:00,176.81,176.81,176.68,176.69,10414.0,151.4365,151.4365,151.3252,151.3337,10414.0
2017-02-28 13:00:00,176.67,176.78,176.67,176.68,10343.0,151.3166,151.4108,151.3166,151.3252,10343.0
2017-02-28 13:05:00,176.69,176.92,176.63,176.9,19657.0,151.3337,151.5307,151.2823,151.5136,19657.0
2017-02-28 13:10:00,176.87,177.16,176.87,177.06,31385.0,151.4879,151.7363,151.4879,151.6506,31385.0
2017-02-28 13:15:00,177.01,177.07,176.94,177.03,10066.0,151.6078,151.6592,151.5479,151.6249,10066.0
2017-02-28 13:20:00,177.02,177.12,177.01,177.12,9500.0,151.6164,151.702,151.6078,151.702,9500.0
2017-02-28 13:25:00,177.11,177.11,177.04,177.1,12063.0,151.6935,151.6935,151.6335,151.6849,12063.0
2017-02-28 13:30:00,177.11,177.15,176.97,176.97,13782.0,151.6935,151.7277,151.5736,151.5736,13782.0
2017-02-28 13:35:00,176.99,177.13,176.97,177.03,9258.0,151.5907,151.7106,151.5736,151.6249,9258.0
2017-02-28 13:40:00,177.02,177.04,176.97,177.03,10187.0,151.6164,151.6335,151.5736,151.6249,10187.0
2017-02-28 13:45:00,177.02,177.05,176.98,177.05,8446.0,151.6164,151.6421,151.5821,151.6421,8446.0
2017-02-28 13:50:00,177.03,177.09,177.0,177.06,8831.0,151.6249,151.6763,151.5993,151.6506,8831.0
2017-02-28 13:55:00,177.11,177.19,177.08,177.1,10636.0,151.6935,151.762,151.6678,151.6849,10636.0
2017-02-28 14:00:00,177.12,177.26,177.1,177.19,11573.0,151.702,151.8219,151.6849,151.762,11573.0
2017-02-28 14:05:00,177.22,177.22,177.09,177.1,12484.0,151.7877,151.7877,151.6763,151.6849,12484.0
2017-02-28 14:10:00,177.1,177.1,177.0,177.04,7452.0,151.6849,151.6849,151.5993,151.6335,7452.0
2017-02-28 14:15:00,177.06,177.11,177.03,177.06,9183.0,151.6506,151.6935,151.6249,151.6506,9183.0
2017-02-28 14:20:00,177.06,177.14,177.03,177.08,11922.0,151.6506,151.7192,151.6249,151.6678,11922.0
2017-02-28 14:25:00,177.11,177.28,177.1,177.25,14055.0,151.6935,151.8391,151.6849,151.8134,14055.0
2017-02-28 14:30:00,177.24,177.34,177.2,177.3,6573.0,151.8048,151.8905,151.7705,151.8562,6573.0
2017-02-28 14:35:00,177.31,177.33,177.15,177.16,8200.0,151.8648,151.8819,151.7277,151.7363,8200.0
2017-02-28 14:40:00,177.14,177.23,177.12,177.17,10166.0,151.7192,151.7962,151.702,151.7449,10166.0
2017-02-28 14:45:00,177.16,177.3,177.15,177.3,9448.0,151.7363,151.8562,151.7277,151.8562,9448.0
2017-02-28 14:50:00,177.32,177.33,177.12,177.14,7834.0,151.8733,151.8819,151.702,151.7192,7834.0
2017-02-28 14:55:00,177.11,177.2,177.08,177.2,8068.0,151.6935,151.7705,151.6678,151.7705,8068.0
2017-02-28 15:00:00,177.2,177.26,177.1,177.2,17191.0,151.7705,151.8219,151.6849,151.7705,17191.0
2017-02-28 15:05:00,177.18,177.18,176.96,177.07,12050.0,151.7534,151.7534,151.565,151.6592,12050.0
2017-02-28 15:10:00,177.09,177.16,176.99,177.1,25009.0,151.6763,151.7363,151.5907,151.6849,25009.0
2017-02-28 15:15:00,177.11,177.2,177.08,177.2,6510.0,151.6935,151.7705,151.6678,151.7705,6510.0
2017-02-28 15:20:00,177.19,177.19,177.08,177.13,14499.0,151.762,151.762,151.6678,151.7106,14499.0
2017-02-28 15:25:00,177.12,177.19,177.08,177.13,17632.0,151.702,151.762,151.6678,151.7106,17632.0
2017-02-28 15:30:00,177.13,177.13,177.0,177.0,18641.0,151.7106,151.7106,151.5993,151.5993,18641.0
2017-02-28 15:35:00,177.0,177.18,176.94,176.98,29095.0,151.5993,151.7534,151.5479,151.5821,29095.0
2017-02-28 15:40:00,176.96,177.19,176.94,177.19,31084.0,151.565,151.762,151.5479,151.762,31084.0
2017-02-28 15:45:00,177.18,177.32,177.16,177.23,51178.0,151.7534,151.8733,151.7363,151.7962,51178.0
2017-02-28 15:50:00,177.25,177.25,177.15,177.22,71207.0,151.8134,151.8134,151.7277,151.7877,71207.0
2017-02-28 15:55:00,177.21,177.42,177.16,177.18,96419.0,151.7791,151.959,151.7363,151.7534,96419.0
2017-03-01 09:30:00,177.37,178.19,177.37,177.83,86756.0,151.9162,152.6185,151.9162,152.3101,86756.0
2017-03-01 09:35:00,177.85,178.01,177.7,178.01,19949.0,152.3273,152.4643,152.1988,152.4643,19949.0
2017-03-01 09:40:00,177.93,178.02,177.35,177.4,28339.0,152.3958,152.4729,151.899,151.9418,28339.0
2017-03-01 09:45:00,177.35,177.76,177.3,177.68,14441.0,151.899,152.2502,151.8562,152.1817,14441.0
2017-03-01 09:50:00,177.76,177.97,177.51,177.57,17343.0,152.2502,152.43,152.0361,152.0875,17343.0
2017-03-01 09:55:00,177.57,177.88,177.52,177.7,15605.0,152.0875,152.353,152.0446,152.1988,15605.0
2017-03-01 10:00:00,177.7,178.71,177.69,178.26,39841.0,152.1988,153.0639,152.1902,152.6784,39841.0
2017-03-01 10:05:00,178.39,178.45,178.03,178.07,30075.0,152.7898,152.8412,152.4814,152.5157,30075.0
2017-03-01 10:10:00,178.01,178.17,177.92,178.04,15123.0,152.4643,152.6013,152.3872,152.49,15123.0
2017-03-01 10:15:00,177.98,178.15,177.91,178.08,9371.0,152.4386,152.5842,152.3787,152.5243,9371.0
2017-03-01 10:20:00,178.09,178.28,177.93,178.25,10366.0,152.5328,152.6956,152.3958,152.6699,10366.0
2017-03-01 10:25:00,178.24,178.35,178.09,178.22,11826.0,152.6613,152.7555,152.5328,152.6442,11826.0
2017-03-01 10:30:00,178.22,178.22,177.83,177.88,17740.0,152.6442,152.6442,152.3101,152.353,17740.0
2017-03-01 10:35:00,177.89,178.06,177.73,177.78,16401.0,152.3615,152.5071,152.2245,152.2673,16401.0
2017-03-01 10:40:00,177.84,177.88,177.66,177.66,11428.0,152.3187,152.353,152.1645,152.1645,11428.0
2017-03-01 10:45:00,177.68,177.74,177.54,177.54,23717.0,152.1817,152.2331,152.0618,152.0618,23717.0
2017-03-01 10:50:00,177.54,177.64,177.41,177.61,16043.0,152.0618,152.1474,151.9504,152.1217,16043.0
2017-03-01 10:55:00,177.6,177.91,177.48,177.91,14417.0,152.1131,152.3787,152.0104,152.3787,14417.0
2017-03-01 11:00:00,177.89,178.0,177.74,177.91,20156.0,152.3615,152.4557,152.2331,152.3787,20156.0
2017-03-01 11:05:00,177.91,177.99,177.5,177.84,20642.0,152.3787,152.4472,152.0275,152.3187,20642.0
2017-03-01 11:10:00,177.83,178.01,177.78,177.91,17270.0,152.3101,152.4643,152.2673,152.3787,17270.0
2017-03-01 11:15:00,177.94,178.0,177.87,177.92,10237.0,152.4044,152.4557,152.3444,152.3872,10237.0
2017-03-01 11:20:00,177.92,177.93,177.69,177.69,9246.0,152.3872,152.3958,152.1902,152.1902,9246.0
2017-03-01 11:25:00,177.69,177.75,177.5,177.64,17110.0,152.1902,152.2416,152.0275,152.1474,17110.0
2017-03-01 11:30:00,177.65,177.83,177.62,177.66,13120.0,152.156,152.3101,152.1303,152.1645,13120.0
2017-03-01 11:35:00,177.63,177.72,177.48,177.5,12365.0,152.1388,152.2159,152.0104,152.0275,12365.0
2017-03-01 11:40:00,177.5,177.59,177.22,177.35,78149.0,152.0275,152.1046,151.7877,151.899,78149.0
2017-03-01 11:45:00,177.3,177.62,177.29,177.56,41351.0,151.8562,152.1303,151.8476,152.0789,41351.0
2017-03-01 11:50:00,177.54,177.61,177.37,177.45,14348.0,152.0618,152.1217,151.9162,151.9847,14348.0
2017-03-01 11:55:00,177.44,177.56,177.34,177.47,21566.0,151.9761,152.0789,151.8905,152.0018,21566.0
2017-03-01 12:00:00,177.47,177.83,177.39,177.78,32941.0,152.0018,152.3101,151.9333,152.2673,32941.0
2017-03-01 12:05:00,177.79,178.04,177.75,177.95,14551.0,152.2759,152.49,152.2416,152.4129,14551.0
2017-03-01 12:10:00,178.01,178.16,177.96,178.12,18830.0,152.4643,152.5928,152.4215,152.5585,18830.0
2017-03-01 12:15:00,178.18,178.19,177.96,177.97,11606.0,152.6099,152.6185,152.4215,152.43,11606.0
2017-03-01 12:20:00,177.98,178.01,177.81,177.92,10921.0,152.4386,152.4643,152.293,152.3872,10921.0
2017-03-01 12:25:00,177.9,177.95,177.81,177.87,4073.0,152.3701,152.4129,152.293,152.3444,4073.0
2017-03-01 12:30:00,177.8,177.86,177.71,177.84,9739.0,152.2844,152.3358,152.2074,152.3187,9739.0
2017-03-01 12:35:00,177.88,177.88,177.72,177.75,15443.0,152.353,152.353,152.2159,152.2416,15443.0
2017-03-01 12:40:00,177.72,177.83,177.69,177.7,15129.0,152.2159,152.3101,152.1902,152.1988,15129.0
2017-03-01 12:45:00,177.7,177.77,177.66,177.71,18929.0,152.1988,152.2588,152.1645,152.2074,18929.0
2017-03-01 12:50:00,177.71,177.77,177.62,177.7,16323.0,152.2074,152.2588,152.1303,152.1988,16323.0
2017-03-01 12:55:00,177.69,177.77,177.67,177.77,9353.0,152.1902,152.2588,152.1731,152.2588,9353.0
2017-03-01 13:00:00,177.74,177.79,177.63,177.69,18142.0,152.2331,152.2759,152.1388,152.1902,18142.0
2017-03-01 13:05:00,177.69,177.75,177.64,177.72,28438.0,152.1902,152.2416,152.1474,152.2159,28438.0
2017-03-01 13:10:00,177.74,177.74,177.65,177.65,9576.0,152.2331,152.2331,152.156,152.156,9576.0
2017-03-01 13:15:00,177.66,177.73,177.51,177.64,21905.0,152.1645,152.2245,152.0361,152.1474,21905.0
2017-03-01 13:20:00,177.64,177.66,177.52,177.56,12998.0,152.1474,152.1645,152.0446,152.0789,12998.0
2017-03-01 13:25:00,177.58,177.62,177.54,177.57,5800.0,152.096,152.1303,152.0618,152.0875,5800.0
2017-03-01 13:30:00,177.56,177.63,177.55,177.61,10631.0,152.0789,152.1388,152.0703,152.1217,10631.0
2017-03-01 13:35:00,177.59,177.63,177.45,177.48,64296.0,152.1046,152.1388,151.9847,152.0104,64296.0
2017-03-01 13:40:00,177.5,177.6,177.44,177.49,12409.0,152.0275,152.1131,151.9761,152.0189,12409.0
2017-03-01 13:45:00,177.5,177.65,177.43,177.62,25968.0,152.0275,152.156,151.9675,152.1303,25968.0
2017-03-01 13:50:00,177.61,177.63,177.52,177.53,5156.0,152.1217,152.1388,152.0446,152.0532,5156.0
2017-03-01 13:55:00,177.57,177.58,177.47,177.52,7223.0,152.0875,152.096,152.0018,152.0446,7223.0
2017-03-01 14:00:00,177.52,177.57,177.47,177.47,11258.0,152.0446,152.0875,152.0018,152.0018,11258.0
2017-03-01 14:05:00,177.51,177.65,177.47,177.63,10612.0,152.0361,152.156,152.0018,152.1388,10612.0
2017-03-01 14:10:00,177.66,177.68,177.54,177.65,10755.0,152.1645,152.1817,152.0618,152.156,10755.0
2017-03-01 14:15:00,177.7,177.78,177.67,177.7,12425.0,152.1988,152.2673,152.1731,152.1988,12425.0
2017-03-01 14:20:00,177.73,177.84,177.71,177.76,12963.0,152.2245,152.3187,152.2074,152.2502,12963.0
2017-03-01 14:25:00,177.8,177.87,177.73,177.87,5110.0,152.2844,152.3444,152.2245,152.3444,5110.0
2017-03-01 14:30:00,177.87,177.87,177.78,177.82,9456.0,152.3444,152.3444,152.2673,152.3016,9456.0
2017-03-01 14:35:00,177.82,177.83,177.68,177.68,14177.0,152.3016,152.3101,152.1817,152.1817,14177.0
2017-03-01 14:40:00,177.7,177.78,177.68,177.74,17331.0,152.1988,152.2673,152.1817,152.2331,17331.0
2017-03-01 14:45:00,177.75,177.85,177.73,177.83,14725.0,152.2416,152.3273,152.2245,152.3101,14725.0
2017-03-01 14:50:00,177.83,177.92,177.8,177.9,14707.0,152.3101,152.3872,152.2844,152.3701,14707.0
2017-03-01 14:55:00,177.9,178.01,177.81,177.88,15577.0,152.3701,152.4643,152.293,152.353,15577.0
2017-03-01 15:00:00,177.86,177.95,177.72,177.87,9335.0,152.3358,152.4129,152.2159,152.3444,9335.0
2017-03-01 15:05:00,177.86,177.99,177.5,177.5,75672.0,152.3358,152.4472,152.0275,152.0275,75672.0
2017-03-01 15:10:00,177.53,177.73,177.52,177.64,21466.0,152.0532,152.2245,152.0446,152.1474,21466.0
2017-03-01 15:15:00,177.65,177.73,177.61,177.66,13869.0,152.156,152.2245,152.1217,152.1645,13869.0
2017-03-01 15:20:00,177.69,177.74,177.56,177.6,18227.0,152.1902,152.2331,152.0789,152.1131,18227.0
2017-03-01 15:25:00,177.62,177.66,177.5,177.61,14670.0,152.1303,152.1645,152.0275,152.1217,14670.0
2017-03-01 15:30:00,177.6,177.75,177.6,177.72,13929.0,152.1131,152.2416,152.1131,152.2159,13929.0
2017-03-01 15:35:00,177.74,177.89,177.7,177.75,25094.0,152.2331,152.3615,152.1988,152.2416,25094.0
2017-03-01 15:40:00,177.75,177.86,177.7,177.8,20508.0,152.2416,152.3358,152.1988,152.2844,20508.0
2017-03-01 15:45:00,177.8,177.88,177.7,177.73,37491.0,152.2844,152.353,152.1988,152.2245,37491.0
2017-03-01 15:50:00,177.73,177.94,177.67,177.68,57120.0,152.2245,152.4044,152.1731,152.1817,57120.0
2017-03-01 15:55:00,177.7,177.86,177.46,177.85,174960.0,152.1988,152.3358,151.9932,152.3273,174960.0
2017-03-02 09:30:00,177.5,177.5,176.51,176.74,67190.0,152.0275,152.0275,151.1796,151.3766,67190.0
2017-03-02 09:35:00,176.72,177.26,176.55,177.2,44779.0,151.3594,151.8219,151.2138,151.7705,44779.0
2017-03-02 09:40:00,177.17,177.38,176.93,176.94,19331.0,151.7449,151.9247,151.5393,151.5479,19331.0
2017-03-02 09:45:00,177.0,177.62,176.87,177.4,22731.0,151.5993,152.1303,151.4879,151.9418,22731.0
2017-03-02 09:50:00,177.36,177.63,177.2,177.6,26455.0,151.9076,152.1388,151.7705,152.1131,26455.0
2017-03-02 09:55:00,177.6,177.6,177.26,177.28,14395.0,152.1131,152.1131,151.8219,151.8391,14395.0
2017-03-02 10:00:00,177.35,177.4,177.13,177.18,14821.0,151.899,151.9418,151.7106,151.7534,14821.0
2017-03-02 10:05:00,177.14,177.45,177.1,177.34,21479.0,151.7192,151.9847,151.6849,151.8905,21479.0
2017-03-02 10:10:00,177.41,177.41,177.16,177.31,15644.0,151.9504,151.9504,151.7363,151.8648,15644.0
2017-03-02 10:15:00,177.33,177.61,177.29,177.61,44100.0,151.8819,152.1217,151.8476,152.1217,44100.0
2017-03-02 10:20:00,177.62,177.7,177.28,177.61,26448.0,152.1303,152.1988,151.8391,152.1217,26448.0
2017-03-02 10:25:00,177.53,177.75,177.49,177.67,24831.0,152.0532,152.2416,152.0189,152.1731,24831.0
2017-03-02 10:30:00,177.62,177.66,177.35,177.6,36521.0,152.1303,152.1645,151.899,152.1131,36521.0
2017-03-02 10:35:00,177.59,177.61,177.32,177.4,13241.0,152.1046,152.1217,151.8733,151.9418,13241.0
2017-03-02 10:40:00,177.39,177.42,177.27,177.35,12071.0,151.9333,151.959,151.8305,151.899,12071.0
2017-03-02 10:45:00,177.41,177.45,177.24,177.39,10900.0,151.9504,151.9847,151.8048,151.9333,10900.0
2017-03-02 10:50:00,177.41,177.41,177.28,177.34,12701.0,151.9504,151.9504,151.8391,151.8905,12701.0
2017-03-02 10:55:00,177.37,177.45,177.3,177.35,7830.0,151.9162,151.9847,151.8562,151.899,7830.0
2017-03-02 11:00:00,177.34,177.43,177.29,177.41,10238.0,151.8905,151.9675,151.8476,151.9504,10238.0
2017-03-02 11:05:00,177.41,177.54,177.4,177.43,16065.0,151.9504,152.0618,151.9418,151.9675,16065.0
2017-03-02 11:10:00,177.41,177.55,177.36,177.4,11281.0,151.9504,152.0703,151.9076,151.9418,11281.0
2017-03-02 11:15:00,177.4,177.68,177.38,177.65,12439.0,151.9418,152.1817,151.9247,152.156,12439.0
2017-03-02 11:20:00,177.65,177.68,177.45,177.5,10070.0,152.156,152.1817,151.9847,152.0275,10070.0
2017-03-02 11:25:00,177.46,177.58,177.42,177.46,14049.0,151.9932,152.096,151.959,151.9932,14049.0
2017-03-02 11:30:00,177.47,177.47,177.06,177.07,17212.0,152.0018,152.0018,151.6506,151.6592,17212.0
2017-03-02 11:35:00,177.16,177.25,177.07,177.1,15046.0,151.7363,151.8134,151.6592,151.6849,15046.0
2017-03-02 11:40:00,177.1,177.44,177.1,177.43,20730.0,151.6849,151.9761,151.6849,151.9675,20730.0
2017-03-02 11:45:00,177.38,177.49,177.28,177.48,13287.0,151.9247,152.0189,151.8391,152.0104,13287.0
2017-03-02 11:50:00,177.48,177.49,177.22,177.41,19421.0,152.0104,152.0189,151.7877,151.9504,19421.0
2017-03-02 11:55:00,177.41,177.55,177.36,177.44,15328.0,151.9504,152.0703,151.9076,151.9761,15328.0
2017-03-02 12:00:00,177.46,177.52,177.35,177.42,30073.0,151.9932,152.0446,151.899,151.959,30073.0
2017-03-02 12:05:00,177.39,177.6,177.36,177.53,16454.0,151.9333,152.1131,151.9076,152.0532,16454.0
2017-03-02 12:10:00,177.52,177.55,177.47,177.54,7221.0,152.0446,152.0703,152.0018,152.0618,7221.0
2017-03-02 12:15:00,177.54,177.54,177.41,177.41,6499.0,152.0618,152.0618,151.9504,151.9504,6499.0
2017-03-02 12:20:00,177.42,177.46,177.36,177.37,7679.0,151.959,151.9932,151.9076,151.9162,7679.0
2017-03-02 12:25:00,177.38,177.49,177.38,177.45,10104.0,151.9247,152.0189,151.9247,151.9847,10104.0
2017-03-02 12:30:00,177.42,177.44,177.28,177.34,16194.0,151.959,151.9761,151.8391,151.8905,16194.0
2017-03-02 12:35:00,177.32,177.43,177.25,177.36,19468.0,151.8733,151.9675,151.8134,151.9076,19468.0
2017-03-02 12:40:00,177.37,177.39,177.26,177.3,9325.0,151.9162,151.9333,151.8219,151.8562,9325.0
2017-03-02 12:45:00,177.27,177.32,177.21,177.23,10735.0,151.8305,151.8733,151.7791,151.7962,10735.0
2017-03-02 12:50:00,177.21,177.36,177.2,177.36,11434.0,151.7791,151.9076,151.7705,151.9076,11434.0
2017-03-02 12:55:00,177.31,177.35,177.27,177.27,11008.0,151.8648,151.899,151.8305,151.8305,11008.0
2017-03-02 13:00:00,177.27,177.33,177.24,177.33,11408.0,151.8305,151.8819,151.8048,151.8819,11408.0
2017-03-02 13:05:00,177.31,177.43,177.31,177.4,13352.0,151.8648,151.9675,151.8648,151.9418,13352.0
2017-03-02 13:10:00,177.42,177.52,177.4,177.46,12020.0,151.959,152.0446,151.9418,151.9932,12020.0
2017-03-02 13:15:00,177.43,177.48,177.34,177.37,10801.0,151.9675,152.0104,151.8905,151.9162,10801.0
2017-03-02 13:20:00,177.37,177.4,177.28,177.4,9894.0,151.9162,151.9418,151.8391,151.9418,9894.0
2017-03-02 13:25:00,177.39,177.41,177.24,177.28,14610.0,151.9333,151.9504,151.8048,151.8391,14610.0
2017-03-02 13:30:00,177.26,177.56,177.25,177.55,12868.0,151.8219,152.0789,151.8134,152.0703,12868.0
2017-03-02 13:35:00,177.55,177.67,177.51,177.67,12796.0,152.0703,152.1731,152.0361,152.1731,12796.0
2017-03-02 13:40:00,177.67,177.69,177.57,177.6,11158.0,152.1731,152.1902,152.0875,152.1131,11158.0
2017-03-02 13:45:00,177.59,177.62,177.44,177.5,11306.0,152.1046,152.1303,151.9761,152.0275,11306.0
2017-03-02 13:50:00,177.5,177.57,177.4,177.4,14234.0,152.0275,152.0875,151.9418,151.9418,14234.0
2017-03-02 13:55:00,177.42,177.44,177.33,177.39,81484.0,151.959,151.9761,151.8819,151.9333,81484.0
2017-03-02 14:00:00,177.41,177.52,177.38,177.5,15041.0,151.9504,152.0446,151.9247,152.0275,15041.0
2017-03-02 14:05:00,177.52,178.03,177.51,177.87,51056.0,152.0446,152.4814,152.0361,152.3444,51056.0
2017-03-02 14:10:00,177.84,177.96,177.79,177.81,17838.0,152.3187,152.4215,152.2759,152.293,17838.0
2017-03-02 14:15:00,177.83,177.95,177.72,177.72,19537.0,152.3101,152.4129,152.2159,152.2159,19537.0
2017-03-02 14:20:00,177.73,177.91,177.73,177.83,19297.0,152.2245,152.3787,152.2245,152.3101,19297.0
2017-03-02 14:25:00,177.81,178.1,177.81,177.99,23724.0,152.293,152.5414,152.293,152.4472,23724.0
2017-03-02 14:30:00,177.99,178.15,177.94,178.08,20506.0,152.4472,152.5842,152.4044,152.5243,20506.0
2017-03-02 14:35:00,178.05,178.1,178.0,178.0,9053.0,152.4986,152.5414,152.4557,152.4557,9053.0
2017-03-02 14:40:00,178.03,178.13,177.99,178.04,18294.0,152.4814,152.5671,152.4472,152.49,18294.0
2017-03-02 14:45:00,178.0,178.25,177.99,178.21,45862.0,152.4557,152.6699,152.4472,152.6356,45862.0
2017-03-02 14:50:00,178.18,178.23,178.13,178.18,16016.0,152.6099,152.6527,152.5671,152.6099,16016.0
2017-03-02 14:55:00,178.16,178.23,178.09,178.12,16671.0,152.5928,152.6527,152.5328,152.5585,16671.0
2017-03-02 15:00:00,178.1,178.12,178.01,178.02,13158.0,152.5414,152.5585,152.4643,152.4729,13158.0
2017-03-02 15:05:00,178.05,178.18,178.02,178.18,18009.0,152.4986,152.6099,152.4729,152.6099,18009.0
2017-03-02 15:10:00,178.16,178.18,177.98,177.99,24144.0,152.5928,152.6099,152.4386,152.4472,24144.0
2017-03-02 15:15:00,178.0,178.03,177.82,178.03,36375.0,152.4557,152.4814,152.3016,152.4814,36375.0
2017-03-02 15:20:00,178.05,178.22,178.01,178.21,54864.0,152.4986,152.6442,152.4643,152.6356,54864.0
2017-03-02 15:25:00,178.18,178.21,178.07,178.16,44693.0,152.6099,152.6356,152.5157,152.5928,44693.0
2017-03-02 15:30:00,178.15,178.16,177.65,177.8,68735.0,152.5842,152.5928,152.156,152.2844,68735.0
2017-03-02 15:35:00,177.8,177.92,177.67,177.85,71565.0,152.2844,152.3872,152.1731,152.3273,71565.0
2017-03-02 15:40:00,177.83,177.9,177.51,177.7,70014.0,152.3101,152.3701,152.0361,152.1988,70014.0
2017-03-02 15:45:00,177.69,177.94,177.69,177.88,77611.0,152.1902,152.4044,152.1902,152.353,77611.0
2017-03-02 15:50:00,177.93,177.99,177.65,177.89,101262.0,152.3958,152.4472,152.156,152.3615,101262.0
2017-03-02 15:55:00,177.88,178.04,177.82,177.94,193876.0,152.353,152.49,152.3016,152.4044,193876.0
2017-03-03 09:30:00,170.94,171.89,170.4,171.13,663622.0,146.4089,147.2226,145.9464,146.5716,663622.0
2017-03-03 09:35:00,171.13,171.74,170.6,170.88,430408.0,146.5716,147.0941,146.1177,146.3575,430408.0
2017-03-03 09:40:00,170.89,171.6,170.67,171.19,279804.0,146.3661,146.9742,146.1777,146.623,279804.0
2017-03-03 09:45:00,171.22,171.79,171.03,171.62,255943.0,146.6487,147.1369,146.486,146.9913,255943.0
2017-03-03 09:50:00,171.62,171.66,171.1,171.19,226147.0,146.9913,147.0256,146.5459,146.623,226147.0
2017-03-03 09:55:00,171.19,171.53,171.12,171.16,145686.0,146.623,146.9142,146.5631,146.5973,145686.0
2017-03-03 10:00:00,171.14,171.28,170.5,170.8,282564.0,146.5802,146.7001,146.032,146.289,282564.0
2017-03-03 10:05:00,170.85,171.24,170.6,171.03,177451.0,146.3318,146.6659,146.1177,146.486,177451.0
2017-03-03 10:10:00,171.03,171.12,170.6,170.72,94224.0,146.486,146.5631,146.1177,146.2205,94224.0
2017-03-03 10:15:00,170.69,170.86,170.58,170.83,99413.0,146.1948,146.3404,146.1006,146.3147,99413.0
2017-03-03 10:20:00,170.81,170.87,170.4,170.48,137543.0,146.2976,146.3489,145.9464,146.0149,137543.0
2017-03-03 10:25:00,170.47,170.71,170.4,170.42,136137.0,146.0064,146.2119,145.9464,145.9635,136137.0
2017-03-03 10:30:00,170.43,170.82,170.41,170.8,159582.0,145.9721,146.3061,145.955,146.289,159582.0
2017-03-03 10:35:00,170.73,170.8,170.65,170.67,113219.0,146.229,146.289,146.1605,146.1777,113219.0
2017-03-03 10:40:00,170.67,170.91,170.61,170.81,141413.0,146.1777,146.3832,146.1263,146.2976,141413.0
2017-03-03 10:45:00,170.78,170.85,170.7,170.7,106698.0,146.2719,146.3318,146.2033,146.2033,106698.0
2017-03-03 10:50:00,170.71,170.75,170.48,170.6,109258.0,146.2119,146.2462,146.0149,146.1177,109258.0
2017-03-03 10:55:00,170.61,170.84,170.61,170.69,68110.0,146.1263,146.3233,146.1263,146.1948,68110.0
2017-03-03 11:00:00,170.69,170.79,170.58,170.64,75565.0,146.1948,146.2804,146.1006,146.152,75565.0
2017-03-03 11:05:00,170.64,170.76,170.64,170.76,51655.0,146.152,146.2547,146.152,146.2547,51655.0
2017-03-03 11:10:00,170.74,170.74,170.57,170.71,53660.0,146.2376,146.2376,146.092,146.2119,53660.0
2017-03-03 11:15:00,170.68,170.71,170.5,170.57,71299.0,146.1862,146.2119,146.032,146.092,71299.0
2017-03-03 11:20:00,170.56,170.8,170.55,170.78,61439.0,146.0834,146.289,146.0749,146.2719,61439.0
2017-03-03 11:25:00,170.77,170.84,170.62,170.68,85692.0,146.2633,146.3233,146.1348,146.1862,85692.0
2017-03-03 11:30:00,170.66,171.13,170.66,171.1,136443.0,146.1691,146.5716,146.1691,146.5459,136443.0
2017-03-03 11:35:00,171.06,171.28,170.9,171.14,105656.0,146.5117,146.7001,146.3746,146.5802,105656.0
2017-03-03 11:40:00,171.14,171.28,170.87,170.93,74694.0,146.5802,146.7001,146.3489,146.4003,74694.0
2017-03-03 11:45:00,170.93,171.2,170.91,170.91,50944.0,146.4003,146.6316,146.3832,146.3832,50944.0
2017-03-03 11:50:00,170.93,171.05,170.9,170.97,40702.0,146.4003,146.5031,146.3746,146.4346,40702.0
2017-03-03 11:55:00,171.01,171.02,170.87,170.97,40839.0,146.4689,146.4774,146.3489,146.4346,40839.0
2017-03-03 12:00:00,171.0,171.22,170.98,171.05,42738.0,146.4603,146.6487,146.4432,146.5031,42738.0
2017-03-03 12:05:00,171.04,171.11,170.75,170.8,76281.0,146.4946,146.5545,146.2462,146.289,76281.0
2017-03-03 12:10:00,170.8,170.94,170.75,170.78,68095.0,146.289,146.4089,146.2462,146.2719,68095.0
2017-03-03 12:15:00,170.8,170.86,170.71,170.85,49752.0,146.289,146.3404,146.2119,146.3318,49752.0
2017-03-03 12:20:00,170.84,170.86,170.65,170.67,41126.0,146.3233,146.3404,146.1605,146.1777,41126.0
2017-03-03 12:25:00,170.67,170.76,170.58,170.62,54218.0,146.1777,146.2547,146.1006,146.1348,54218.0
2017-03-03 12:30:00,170.62,170.71,170.6,170.62,28048.0,146.1348,146.2119,146.1177,146.1348,28048.0
2017-03-03 12:35:00,170.63,170.69,170.5,170.54,90188.0,146.1434,146.1948,146.032,146.0663,90188.0
2017-03-03 12:40:00,170.55,170.61,170.36,170.47,103499.0,146.0749,146.1263,145.9121,146.0064,103499.0
2017-03-03 12:45:00,170.47,170.74,170.37,170.56,168744.0,146.0064,146.2376,145.9207,146.0834,168744.0
2017-03-03 12:50:00,170.57,170.66,170.4,170.65,107517.0,146.092,146.1691,145.9464,146.1605,107517.0
2017-03-03 12:55:00,170.63,170.7,170.45,170.52,58223.0,146.1434,146.2033,145.9892,146.0492,58223.0
2017-03-03 13:00:00,170.51,170.63,170.38,170.57,103165.0,146.0406,146.1434,145.9293,146.092,103165.0
2017-03-03 13:05:00,170.57,170.66,170.5,170.56,43772.0,146.092,146.1691,146.032,146.0834,43772.0
2017-03-03 13:10:00,170.55,170.67,170.5,170.52,62338.0,146.0749,146.1777,146.032,146.0492,62338.0
2017-03-03 13:15:00,170.5,170.58,170.42,170.55,68208.0,146.032,146.1006,145.9635,146.0749,68208.0
2017-03-03 13:20:00,170.55,170.6,170.46,170.47,83406.0,146.0749,146.1177,145.9978,146.0064,83406.0
2017-03-03 13:25:00,170.48,170.56,170.28,170.37,83926.0,146.0149,146.0834,145.8436,145.9207,83926.0
2017-03-03 13:30:00,170.38,170.44,170.32,170.37,88452.0,145.9293,145.9807,145.8779,145.9207,88452.0
2017-03-03 13:35:00,170.37,170.42,170.31,170.39,56813.0,145.9207,145.9635,145.8693,145.9378,56813.0
2017-03-03 13:40:00,170.38,170.5,170.34,170.46,51943.0,145.9293,146.032,145.895,145.9978,51943.0
2017-03-03 13:45:00,170.46,170.53,170.41,170.5,37554.0,145.9978,146.0577,145.955,146.032,37554.0
2017-03-03 13:50:00,170.48,170.5,170.44,170.45,51120.0,146.0149,146.032,145.9807,145.9892,51120.0
2017-03-03 13:55:00,170.45,170.5,170.45,170.49,27424.0,145.9892,146.032,145.9892,146.0235,27424.0
2017-03-03 14:00:00,170.47,170.57,170.46,170.56,57226.0,146.0064,146.092,145.9978,146.0834,57226.0
2017-03-03 14:05:00,170.54,170.56,170.42,170.49,63169.0,146.0663,146.0834,145.9635,146.0235,63169.0
2017-03-03 14:10:00,170.49,170.56,170.46,170.52,44924.0,146.0235,146.0834,145.9978,146.0492,44924.0
2017-03-03 14:15:00,170.52,170.62,170.45,170.47,102378.0,146.0492,146.1348,145.9892,146.0064,102378.0
2017-03-03 14:20:00,170.45,170.56,170.43,170.46,72106.0,145.9892,146.0834,145.9721,145.9978,72106.0
2017-03-03 14:25:00,170.45,170.52,170.38,170.43,97929.0,145.9892,146.0492,145.9293,145.9721,97929.0
2017-03-03 14:30:00,170.4,170.47,170.31,170.36,68465.0,145.9464,146.0064,145.8693,145.9121,68465.0
2017-03-03 14:35:00,170.36,170.46,170.32,170.33,59276.0,145.9121,145.9978,145.8779,145.8864,59276.0
2017-03-03 14:40:00,170.34,170.34,170.05,170.05,68607.0,145.895,145.895,145.6466,145.6466,68607.0
2017-03-03 14:45:00,170.08,170.29,170.06,170.19,78652.0,145.6723,145.8522,145.6552,145.7665,78652.0
2017-03-03 14:50:00,170.2,170.3,170.14,170.24,70542.0,145.7751,145.8607,145.7237,145.8094,70542.0
2017-03-03 14:55:00,170.25,170.28,170.15,170.18,52349.0,145.8179,145.8436,145.7323,145.758,52349.0
2017-03-03 15:00:00,170.19,170.29,170.15,170.27,106286.0,145.7665,145.8522,145.7323,145.8351,106286.0
2017-03-03 15:05:00,170.26,170.3,170.14,170.17,138768.0,145.8265,145.8607,145.7237,145.7494,138768.0
2017-03-03 15:10:00,170.18,170.25,169.9,169.98,237644.0,145.758,145.8179,145.5182,145.5867,237644.0
2017-03-03 15:15:00,169.95,170.19,169.94,170.07,113261.0,145.561,145.7665,145.5524,145.6638,113261.0
2017-03-03 15:20:00,170.07,170.4,170.05,170.4,154270.0,145.6638,145.9464,145.6466,145.9464,154270.0
2017-03-03 15:25:00,170.39,170.4,170.18,170.34,157480.0,145.9378,145.9464,145.758,145.895,157480.0
2017-03-03 15:30:00,170.35,170.49,170.26,170.44,128879.0,145.9036,146.0235,145.8265,145.9807,128879.0
2017-03-03 15:35:00,170.43,170.54,170.37,170.45,128261.0,145.9721,146.0663,145.9207,145.9892,128261.0
2017-03-03 15:40:00,170.45,170.54,170.41,170.5,121276.0,145.9892,146.0663,145.955,146.032,121276.0
2017-03-03 15:45:00,170.52,170.61,170.41,170.56,206927.0,146.0492,146.1263,145.955,146.0834,206927.0
2017-03-03 15:50:00,170.56,170.64,170.45,170.45,180196.0,146.0834,146.152,145.9892,145.9892,180196.0
2017-03-03 15:55:00,170.47,170.48,170.06,170.26,329484.0,146.0064,146.0149,145.6552,145.8265,329484.0
2017-03-06 09:30:00,169.41,170.33,169.25,169.92,131558.0,145.0985,145.8864,144.9614,145.5353,131558.0
2017-03-06 09:35:00,169.92,169.95,169.17,169.26,78367.0,145.5353,145.561,144.8929,144.97,78367.0
2017-03-06 09:40:00,169.25,169.55,169.21,169.48,42943.0,144.9614,145.2184,144.9272,145.1584,42943.0
2017-03-06 09:45:00,169.47,169.47,168.98,169.02,64650.0,145.1499,145.1499,144.7302,144.7644,64650.0
2017-03-06 09:50:00,169.03,169.33,169.03,169.11,35346.0,144.773,145.03,144.773,144.8415,35346.0
2017-03-06 09:55:00,169.12,169.42,169.0,169.27,69399.0,144.8501,145.107,144.7473,144.9786,69399.0
2017-03-06 10:00:00,169.26,169.62,169.12,169.17,88936.0,144.97,145.2783,144.8501,144.8929,88936.0
2017-03-06 10:05:00,169.16,169.39,169.15,169.29,80512.0,144.8843,145.0813,144.8758,144.9957,80512.0
2017-03-06 10:10:00,169.33,169.53,169.31,169.46,63948.0,145.03,145.2012,145.0128,145.1413,63948.0
2017-03-06 10:15:00,169.46,169.46,169.07,169.13,56315.0,145.1413,145.1413,144.8073,144.8587,56315.0
2017-03-06 10:20:00,169.15,169.15,168.29,168.38,108331.0,144.8758,144.8758,144.1392,144.2163,108331.0
2017-03-06 10:25:00,168.37,168.64,168.36,168.57,45195.0,144.2077,144.439,144.1992,144.379,45195.0
2017-03-06 10:30:00,168.55,168.65,168.39,168.49,29293.0,144.3619,144.4475,144.2248,144.3105,29293.0
2017-03-06 10:35:00,168.56,168.58,168.31,168.37,42129.0,144.3705,144.3876,144.1563,144.2077,42129.0
2017-03-06 10:40:00,168.36,168.41,168.1,168.21,43294.0,144.1992,144.242,143.9765,144.0707,43294.0
2017-03-06 10:45:00,168.2,168.21,167.89,168.03,79792.0,144.0621,144.0707,143.7966,143.9165,79792.0
2017-03-06 10:50:00,168.02,168.1,167.76,167.93,60066.0,143.9079,143.9765,143.6853,143.8309,60066.0
2017-03-06 10:55:00,167.95,167.99,167.77,167.97,91605.0,143.848,143.8822,143.6938,143.8651,91605.0
2017-03-06 11:00:00,167.94,167.94,167.57,167.63,75941.0,143.8394,143.8394,143.5225,143.5739,75941.0
2017-03-06 11:05:00,167.61,167.77,167.4,167.53,121146.0,143.5568,143.6938,143.3769,143.4883,121146.0
2017-03-06 11:10:00,167.53,167.58,167.28,167.41,70215.0,143.4883,143.5311,143.2741,143.3855,70215.0
2017-03-06 11:15:00,167.39,167.39,167.05,167.15,102000.0,143.3684,143.3684,143.0771,143.1628,102000.0
2017-03-06 11:20:00,167.15,167.17,166.89,167.08,94393.0,143.1628,143.1799,142.9401,143.1028,94393.0
2017-03-06 11:25:00,167.04,167.04,166.9,166.94,57062.0,143.0686,143.0686,142.9487,142.9829,57062.0
2017-03-06 11:30:00,166.92,166.92,166.5,166.54,68983.0,142.9658,142.9658,142.6061,142.6403,68983.0
2017-03-06 11:35:00,166.52,167.18,166.5,167.12,93170.0,142.6232,143.1885,142.6061,143.1371,93170.0
2017-03-06 11:40:00,167.12,167.12,166.86,166.89,62362.0,143.1371,143.1371,142.9144,142.9401,62362.0
2017-03-06 11:45:00,166.9,167.09,166.78,166.88,52911.0,142.9487,143.1114,142.8459,142.9315,52911.0
2017-03-06 11:50:00,166.88,166.89,166.62,166.68,65623.0,142.9315,142.9401,142.7089,142.7602,65623.0
2017-03-06 11:55:00,166.68,166.95,166.68,166.93,77050.0,142.7602,142.9915,142.7602,142.9744,77050.0
2017-03-06 12:00:00,166.93,167.07,166.87,167.07,48670.0,142.9744,143.0943,142.923,143.0943,48670.0
2017-03-06 12:05:00,167.1,167.25,167.04,167.11,65147.0,143.12,143.2484,143.0686,143.1285,65147.0
2017-03-06 12:10:00,167.11,167.16,166.98,166.98,29775.0,143.1285,143.1714,143.0172,143.0172,29775.0
2017-03-06 12:15:00,166.98,167.07,166.9,166.96,52887.0,143.0172,143.0943,142.9487,143.0001,52887.0
2017-03-06 12:20:00,166.97,167.32,166.95,167.22,80775.0,143.0086,143.3084,142.9915,143.2228,80775.0
2017-03-06 12:25:00,167.26,167.26,167.03,167.05,34589.0,143.257,143.257,143.06,143.0771,34589.0
2017-03-06 12:30:00,167.04,167.14,167.02,167.06,27341.0,143.0686,143.1542,143.0515,143.0857,27341.0
2017-03-06 12:35:00,167.05,167.07,167.0,167.05,40758.0,143.0771,143.0943,143.0343,143.0771,40758.0
2017-03-06 12:40:00,167.05,167.1,167.0,167.05,70065.0,143.0771,143.12,143.0343,143.0771,70065.0
2017-03-06 12:45:00,167.1,167.1,167.03,167.06,28194.0,143.12,143.12,143.06,143.0857,28194.0
2017-03-06 12:50:00,167.08,167.1,167.03,167.1,28413.0,143.1028,143.12,143.06,143.12,28413.0
2017-03-06 12:55:00,167.1,167.1,166.9,166.92,53214.0,143.12,143.12,142.9487,142.9658,53214.0
2017-03-06 13:00:00,166.93,166.95,166.8,166.94,35220.0,142.9744,142.9915,142.863,142.9829,35220.0
2017-03-06 13:05:00,166.94,166.99,166.76,166.79,45619.0,142.9829,143.0258,142.8288,142.8545,45619.0
2017-03-06 13:10:00,166.77,166.88,166.76,166.83,30002.0,142.8373,142.9315,142.8288,142.8887,30002.0
2017-03-06 13:15:00,166.86,166.94,166.84,166.87,17889.0,142.9144,142.9829,142.8973,142.923,17889.0
2017-03-06 13:20:00,166.87,166.87,166.75,166.77,36775.0,142.923,142.923,142.8202,142.8373,36775.0
2017-03-06 13:25:00,166.76,166.77,166.66,166.71,35003.0,142.8288,142.8373,142.7431,142.7859,35003.0
2017-03-06 13:30:00,166.71,166.84,166.7,166.82,33201.0,142.7859,142.8973,142.7774,142.8802,33201.0
2017-03-06 13:35:00,166.8,166.83,166.74,166.78,25077.0,142.863,142.8887,142.8116,142.8459,25077.0
2017-03-06 13:40:00,166.77,166.8,166.68,166.69,26652.0,142.8373,142.863,142.7602,142.7688,26652.0
2017-03-06 13:45:00,166.7,166.74,166.63,166.7,44205.0,142.7774,142.8116,142.7174,142.7774,44205.0
2017-03-06 13:50:00,166.69,166.75,166.62,166.62,29211.0,142.7688,142.8202,142.7089,142.7089,29211.0
2017-03-06 13:55:00,166.61,166.64,166.58,166.63,26146.0,142.7003,142.726,142.6746,142.7174,26146.0
2017-03-06 14:00:00,166.62,166.63,166.51,166.6,40680.0,142.7089,142.7174,142.6146,142.6917,40680.0
2017-03-06 14:05:00,166.6,166.65,166.52,166.63,38107.0,142.6917,142.7345,142.6232,142.7174,38107.0
2017-03-06 14:10:00,166.62,166.65,166.56,166.61,36083.0,142.7089,142.7345,142.6575,142.7003,36083.0
2017-03-06 14:15:00,166.63,166.74,166.61,166.62,38815.0,142.7174,142.8116,142.7003,142.7089,38815.0
2017-03-06 14:20:00,166.62,166.65,166.59,166.62,21104.0,142.7089,142.7345,142.6832,142.7089,21104.0
2017-03-06 14:25:00,166.62,166.75,166.61,166.72,32077.0,142.7089,142.8202,142.7003,142.7945,32077.0
2017-03-06 14:30:00,166.72,166.8,166.59,166.61,34282.0,142.7945,142.863,142.6832,142.7003,34282.0
2017-03-06 14:35:00,166.61,166.66,166.47,166.58,78330.0,142.7003,142.7431,142.5804,142.6746,78330.0
2017-03-06 14:40:00,166.57,166.6,166.53,166.55,17526.0,142.666,142.6917,142.6318,142.6489,17526.0
2017-03-06 14:45:00,166.56,166.63,166.54,166.56,33717.0,142.6575,142.7174,142.6403,142.6575,33717.0
2017-03-06 14:50:00,166.56,166.59,166.49,166.51,50829.0,142.6575,142.6832,142.5975,142.6146,50829.0
2017-03-06 14:55:00,166.52,166.56,166.21,166.31,62127.0,142.6232,142.6575,142.3577,142.4433,62127.0
2017-03-06 15:00:00,166.3,166.31,166.13,166.18,78173.0,142.4348,142.4433,142.2892,142.332,78173.0
2017-03-06 15:05:00,166.17,166.5,166.11,166.49,59609.0,142.3234,142.6061,142.272,142.5975,59609.0
2017-03-06 15:10:00,166.47,166.53,166.41,166.5,50101.0,142.5804,142.6318,142.529,142.6061,50101.0
2017-03-06 15:15:00,166.52,166.55,166.35,166.53,55776.0,142.6232,142.6489,142.4776,142.6318,55776.0
2017-03-06 15:20:00,166.55,166.77,166.51,166.71,55711.0,142.6489,142.8373,142.6146,142.7859,55711.0
2017-03-06 15:25:00,166.72,166.78,166.57,166.63,54104.0,142.7945,142.8459,142.666,142.7174,54104.0
2017-03-06 15:30:00,166.63,166.67,166.5,166.51,48710.0,142.7174,142.7517,142.6061,142.6146,48710.0
2017-03-06 15:35:00,166.51,166.6,166.48,166.54,49035.0,142.6146,142.6917,142.5889,142.6403,49035.0
2017-03-06 15:40:00,166.54,166.64,166.5,166.61,71696.0,142.6403,142.726,142.6061,142.7003,71696.0
2017-03-06 15:45:00,166.58,166.65,166.5,166.61,170078.0,142.6746,142.7345,142.6061,142.7003,170078.0
2017-03-06 15:50:00,166.63,166.74,166.53,166.72,167977.0,142.7174,142.8116,142.6318,142.7945,167977.0
2017-03-06 15:55:00,166.71,166.8,166.66,166.74,204216.0,142.7859,142.863,142.7431,142.8116,204216.0
2017-03-07 09:30:00,166.54,167.48,166.54,167.16,146720.0,142.6403,143.4454,142.6403,143.1714,146720.0
2017-03-07 09:35:00,167.01,167.86,166.69,167.81,76829.0,143.0429,143.7709,142.7688,143.7281,76829.0
2017-03-07 09:40:00,167.81,168.36,167.81,168.11,76239.0,143.7281,144.1992,143.7281,143.985,76239.0
2017-03-07 09:45:00,168.19,168.59,167.95,168.58,68878.0,144.0535,144.3961,143.848,144.3876,68878.0
2017-03-07 09:50:00,168.61,168.62,168.17,168.17,42353.0,144.4133,144.4218,144.0364,144.0364,42353.0
2017-03-07 09:55:00,168.2,168.43,168.12,168.31,23996.0,144.0621,144.2591,143.9936,144.1563,23996.0
2017-03-07 10:00:00,168.38,168.45,168.12,168.41,37714.0,144.2163,144.2762,143.9936,144.242,37714.0
2017-03-07 10:05:00,168.4,168.4,168.04,168.11,29520.0,144.2334,144.2334,143.9251,143.985,29520.0
2017-03-07 10:10:00,168.13,168.25,167.86,167.87,29377.0,144.0022,144.1049,143.7709,143.7795,29377.0
2017-03-07 10:15:00,167.87,168.09,167.87,168.09,27527.0,143.7795,143.9679,143.7795,143.9679,27527.0
2017-03-07 10:20:00,168.09,168.31,168.07,168.25,22249.0,143.9679,144.1563,143.9508,144.1049,22249.0
2017-03-07 10:25:00,168.25,168.34,168.14,168.2,32341.0,144.1049,144.182,144.0107,144.0621,32341.0
2017-03-07 10:30:00,168.2,168.48,168.13,168.4,50969.0,144.0621,144.3019,144.0022,144.2334,50969.0
2017-03-07 10:35:00,168.39,168.4,167.93,167.98,37749.0,144.2248,144.2334,143.8309,143.8737,37749.0
2017-03-07 10:40:00,167.99,168.11,167.82,167.82,24619.0,143.8822,143.985,143.7366,143.7366,24619.0
2017-03-07 10:45:00,167.82,167.91,167.44,167.65,65211.0,143.7366,143.8137,143.4112,143.591,65211.0
2017-03-07 10:50:00,167.62,167.74,167.49,167.73,22045.0,143.5653,143.6681,143.454,143.6596,22045.0
2017-03-07 10:55:00,167.69,167.74,167.36,167.44,42780.0,143.6253,143.6681,143.3427,143.4112,42780.0
2017-03-07 11:00:00,167.43,167.51,167.2,167.3,38071.0,143.4026,143.4711,143.2056,143.2913,38071.0
2017-03-07 11:05:00,167.27,167.33,167.14,167.31,38185.0,143.2656,143.317,143.1542,143.2998,38185.0
2017-03-07 11:10:00,167.34,167.48,167.34,167.47,22312.0,143.3255,143.4454,143.3255,143.4369,22312.0
2017-03-07 11:15:00,167.48,167.51,167.26,167.34,21041.0,143.4454,143.4711,143.257,143.3255,21041.0
2017-03-07 11:20:00,167.31,167.38,167.24,167.28,15321.0,143.2998,143.3598,143.2399,143.2741,15321.0
2017-03-07 11:25:00,167.28,167.34,167.14,167.24,31340.0,143.2741,143.3255,143.1542,143.2399,31340.0
2017-03-07 11:30:00,167.23,167.38,167.12,167.34,34357.0,143.2313,143.3598,143.1371,143.3255,34357.0
2017-03-07 11:35:00,167.33,167.49,167.29,167.46,16816.0,143.317,143.454,143.2827,143.4283,16816.0
2017-03-07 11:40:00,167.45,167.63,167.45,167.61,24949.0,143.4197,143.5739,143.4197,143.5568,24949.0
2017-03-07 11:45:00,167.6,167.62,167.49,167.52,20506.0,143.5482,143.5653,143.454,143.4797,20506.0
2017-03-07 11:50:00,167.55,167.62,167.52,167.57,13690.0,143.5054,143.5653,143.4797,143.5225,13690.0
2017-03-07 11:55:00,167.58,167.73,167.55,167.69,25826.0,143.5311,143.6596,143.5054,143.6253,25826.0
2017-03-07 12:00:00,167.7,167.72,167.44,167.48,30863.0,143.6339,143.651,143.4112,143.4454,30863.0
2017-03-07 12:05:00,167.48,167.58,167.47,167.58,9784.0,143.4454,143.5311,143.4369,143.5311,9784.0
2017-03-07 12:10:00,167.59,167.59,167.46,167.48,9544.0,143.5397,143.5397,143.4283,143.4454,9544.0
2017-03-07 12:15:00,167.49,167.56,167.45,167.56,9876.0,143.454,143.514,143.4197,143.514,9876.0
2017-03-07 12:20:00,167.55,167.7,167.5,167.58,20652.0,143.5054,143.6339,143.4626,143.5311,20652.0
2017-03-07 12:25:00,167.61,167.79,167.57,167.7,14925.0,143.5568,143.711,143.5225,143.6339,14925.0
2017-03-07 12:30:00,167.67,167.7,167.54,167.66,9944.0,143.6082,143.6339,143.4968,143.5996,9944.0
2017-03-07 12:35:00,167.64,167.65,167.5,167.55,13808.0,143.5825,143.591,143.4626,143.5054,13808.0
2017-03-07 12:40:00,167.55,167.65,167.52,167.62,13075.0,143.5054,143.591,143.4797,143.5653,13075.0
2017-03-07 12:45:00,167.65,167.68,167.58,167.6,8079.0,143.591,143.6167,143.5311,143.5482,8079.0
2017-03-07 12:50:00,167.61,167.72,167.59,167.67,10088.0,143.5568,143.651,143.5397,143.6082,10088.0
2017-03-07 12:55:00,167.68,167.71,167.61,167.67,12221.0,143.6167,143.6424,143.5568,143.6082,12221.0
2017-03-07 13:00:00,167.68,167.69,167.6,167.61,11159.0,143.6167,143.6253,143.5482,143.5568,11159.0
2017-03-07 13:05:00,167.62,167.68,167.57,167.64,12910.0,143.5653,143.6167,143.5225,143.5825,12910.0
2017-03-07 13:10:00,167.64,167.68,167.6,167.63,7125.0,143.5825,143.6167,143.5482,143.5739,7125.0
2017-03-07 13:15:00,167.63,167.69,167.61,167.64,11253.0,143.5739,143.6253,143.5568,143.5825,11253.0
2017-03-07 13:20:00,167.64,167.67,167.6,167.63,7050.0,143.5825,143.6082,143.5482,143.5739,7050.0
2017-03-07 13:25:00,167.63,167.71,167.63,167.69,10149.0,143.5739,143.6424,143.5739,143.6253,10149.0
2017-03-07 13:30:00,167.69,167.73,167.64,167.64,13170.0,143.6253,143.6596,143.5825,143.5825,13170.0
2017-03-07 13:35:00,167.69,167.72,167.44,167.5,22374.0,143.6253,143.651,143.4112,143.4626,22374.0
2017-03-07 13:40:00,167.5,167.62,167.49,167.57,15093.0,143.4626,143.5653,143.454,143.5225,15093.0
2017-03-07 13:45:00,167.56,167.59,167.51,167.54,10376.0,143.514,143.5397,143.4711,143.4968,10376.0
2017-03-07 13:50:00,167.53,167.55,167.39,167.4,10969.0,143.4883,143.5054,143.3684,143.3769,10969.0
2017-03-07 13:55:00,167.43,167.52,167.39,167.52,17299.0,143.4026,143.4797,143.3684,143.4797,17299.0
2017-03-07 14:00:00,167.53,167.54,167.39,167.45,23873.0,143.4883,143.4968,143.3684,143.4197,23873.0
2017-03-07 14:05:00,167.44,167.53,167.4,167.51,16080.0,143.4112,143.4883,143.3769,143.4711,16080.0
2017-03-07 14:10:00,167.51,167.61,167.48,167.48,17755.0,143.4711,143.5568,143.4454,143.4454,17755.0
2017-03-07 14:15:00,167.5,167.57,167.47,167.48,9832.0,143.4626,143.5225,143.4369,143.4454,9832.0
2017-03-07 14:20:00,167.51,167.54,167.41,167.49,17010.0,143.4711,143.4968,143.3855,143.454,17010.0
2017-03-07 14:25:00,167.47,167.47,167.4,167.43,11060.0,143.4369,143.4369,143.3769,143.4026,11060.0
2017-03-07 14:30:00,167.44,167.49,167.42,167.46,12541.0,143.4112,143.454,143.394,143.4283,12541.0
2017-03-07 14:35:00,167.46,167.5,167.39,167.45,10835.0,143.4283,143.4626,143.3684,143.4197,10835.0
2017-03-07 14:40:00,167.47,167.56,167.43,167.48,12390.0,143.4369,143.514,143.4026,143.4454,12390.0
2017-03-07 14:45:00,167.49,167.56,167.42,167.46,13764.0,143.454,143.514,143.394,143.4283,13764.0
2017-03-07 14:50:00,167.47,167.52,167.45,167.49,15065.0,143.4369,143.4797,143.4197,143.454,15065.0
2017-03-07 14:55:00,167.48,167.55,167.48,167.5,13919.0,143.4454,143.5054,143.4454,143.4626,13919.0
2017-03-07 15:00:00,167.5,167.52,167.43,167.44,12874.0,143.4626,143.4797,143.4026,143.4112,12874.0
2017-03-07 15:05:00,167.45,167.46,167.32,167.32,28627.0,143.4197,143.4283,143.3084,143.3084,28627.0
2017-03-07 15:10:00,167.34,167.48,167.33,167.37,18174.0,143.3255,143.4454,143.317,143.3512,18174.0
2017-03-07 15:15:00,167.37,167.4,167.27,167.3,20462.0,143.3512,143.3769,143.2656,143.2913,20462.0
2017-03-07 15:20:00,167.3,167.39,167.27,167.29,25518.0,143.2913,143.3684,143.2656,143.2827,25518.0
2017-03-07 15:25:00,167.3,167.34,167.15,167.16,20151.0,143.2913,143.3255,143.1628,143.1714,20151.0
2017-03-07 15:30:00,167.2,167.27,167.09,167.13,34960.0,143.2056,143.2656,143.1114,143.1457,34960.0
2017-03-07 15:35:00,167.11,167.23,167.04,167.11,34789.0,143.1285,143.2313,143.0686,143.1285,34789.0
2017-03-07 15:40:00,167.1,167.14,166.95,167.05,54015.0,143.12,143.1542,142.9915,143.0771,54015.0
2017-03-07 15:45:00,167.07,167.1,166.91,167.03,50555.0,143.0943,143.12,142.9572,143.06,50555.0
2017-03-07 15:50:00,167.04,167.1,166.74,166.81,125001.0,143.0686,143.12,142.8116,142.8716,125001.0
2017-03-07 15:55:00,166.82,167.13,166.81,167.0,102867.0,142.8802,143.1457,142.8716,143.0343,102867.0
2017-03-08 09:30:00,167.0,167.41,166.3,166.41,65441.0,143.0343,143.3855,142.4348,142.529,65441.0
2017-03-08 09:35:00,166.42,166.72,166.38,166.44,31606.0,142.5376,142.7945,142.5033,142.5547,31606.0
2017-03-08 09:40:00,166.47,166.69,166.42,166.56,43762.0,142.5804,142.7688,142.5376,142.6575,43762.0
2017-03-08 09:45:00,166.49,166.6,166.45,166.52,39213.0,142.5975,142.6917,142.5633,142.6232,39213.0
2017-03-08 09:50:00,166.54,166.54,166.29,166.35,26499.0,142.6403,142.6403,142.4262,142.4776,26499.0
2017-03-08 09:55:00,166.38,166.6,166.33,166.54,16966.0,142.5033,142.6917,142.4605,142.6403,16966.0
2017-03-08 10:00:00,166.55,167.0,166.48,167.0,20034.0,142.6489,143.0343,142.5889,143.0343,20034.0
2017-03-08 10:05:00,166.96,166.99,166.73,166.88,21221.0,143.0001,143.0258,142.8031,142.9315,21221.0
2017-03-08 10:10:00,166.88,166.89,166.75,166.83,15294.0,142.9315,142.9401,142.8202,142.8887,15294.0
2017-03-08 10:15:00,166.78,166.86,166.61,166.67,20255.0,142.8459,142.9144,142.7003,142.7517,20255.0
2017-03-08 10:20:00,166.65,166.81,166.64,166.7,15606.0,142.7345,142.8716,142.726,142.7774,15606.0
2017-03-08 10:25:00,166.71,166.95,166.71,166.91,48529.0,142.7859,142.9915,142.7859,142.9572,48529.0
2017-03-08 10:30:00,166.89,166.96,166.83,166.86,17184.0,142.9401,143.0001,142.8887,142.9144,17184.0
2017-03-08 10:35:00,166.84,166.91,166.7,166.9,22108.0,142.8973,142.9572,142.7774,142.9487,22108.0
2017-03-08 10:40:00,166.88,167.0,166.86,166.98,11128.0,142.9315,143.0343,142.9144,143.0172,11128.0
2017-03-08 10:45:00,166.96,167.03,166.9,167.03,14878.0,143.0001,143.06,142.9487,143.06,14878.0
2017-03-08 10:50:00,167.01,167.08,166.79,167.0,27313.0,143.0429,143.1028,142.8545,143.0343,27313.0
2017-03-08 10:55:00,166.97,167.06,166.91,167.01,12840.0,143.0086,143.0857,142.9572,143.0429,12840.0
2017-03-08 11:00:00,167.03,167.07,166.98,167.02,14509.0,143.06,143.0943,143.0172,143.0515,14509.0
2017-03-08 11:05:00,167.03,167.03,166.82,166.9,10182.0,143.06,143.06,142.8802,142.9487,10182.0
2017-03-08 11:10:00,166.89,166.94,166.77,166.82,12080.0,142.9401,142.9829,142.8373,142.8802,12080.0
2017-03-08 11:15:00,166.78,167.04,166.78,166.94,16829.0,142.8459,143.0686,142.8459,142.9829,16829.0
2017-03-08 11:20:00,166.95,166.97,166.79,166.81,14110.0,142.9915,143.0086,142.8545,142.8716,14110.0
2017-03-08 11:25:00,166.84,166.98,166.8,166.82,9481.0,142.8973,143.0172,142.863,142.8802,9481.0
2017-03-08 11:30:00,166.85,166.88,166.62,166.62,15146.0,142.9058,142.9315,142.7089,142.7089,15146.0
2017-03-08 11:35:00,166.66,166.74,166.52,166.65,15233.0,142.7431,142.8116,142.6232,142.7345,15233.0
2017-03-08 11:40:00,166.68,166.79,166.58,166.61,12468.0,142.7602,142.8545,142.6746,142.7003,12468.0
2017-03-08 11:45:00,166.63,166.64,166.35,166.4,21358.0,142.7174,142.726,142.4776,142.5204,21358.0
2017-03-08 11:50:00,166.42,166.59,166.39,166.45,10340.0,142.5376,142.6832,142.5119,142.5633,10340.0
2017-03-08 11:55:00,166.48,166.74,166.48,166.74,9443.0,142.5889,142.8116,142.5889,142.8116,9443.0
2017-03-08 12:00:00,166.73,166.88,166.71,166.82,9296.0,142.8031,142.9315,142.7859,142.8802,9296.0
2017-03-08 12:05:00,166.83,166.84,166.68,166.68,10577.0,142.8887,142.8973,142.7602,142.7602,10577.0
2017-03-08 12:10:00,166.71,166.74,166.67,166.69,8596.0,142.7859,142.8116,142.7517,142.7688,8596.0
2017-03-08 12:15:00,166.72,166.77,166.66,166.74,13590.0,142.7945,142.8373,142.7431,142.8116,13590.0
2017-03-08 12:20:00,166.76,166.84,166.63,166.63,8324.0,142.8288,142.8973,142.7174,142.7174,8324.0
2017-03-08 12:25:00,166.67,166.71,166.63,166.71,6600.0,142.7517,142.7859,142.7174,142.7859,6600.0
2017-03-08 12:30:00,166.68,166.75,166.67,166.67,7723.0,142.7602,142.8202,142.7517,142.7517,7723.0
2017-03-08 12:35:00,166.71,166.72,166.59,166.59,72528.0,142.7859,142.7945,142.6832,142.6832,72528.0
2017-03-08 12:40:00,166.6,166.68,166.57,166.59,12700.0,142.6917,142.7602,142.666,142.6832,12700.0
2017-03-08 12:45:00,166.6,166.63,166.41,166.48,16496.0,142.6917,142.7174,142.529,142.5889,16496.0
2017-03-08 12:50:00,166.44,166.48,166.41,166.42,14363.0,142.5547,142.5889,142.529,142.5376,14363.0
2017-03-08 12:55:00,166.41,166.49,166.4,166.42,19756.0,142.529,142.5975,142.5204,142.5376,19756.0
2017-03-08 13:00:00,166.42,166.54,166.41,166.52,14996.0,142.5376,142.6403,142.529,142.6232,14996.0
2017-03-08 13:05:00,166.53,166.53,166.38,166.43,20985.0,142.6318,142.6318,142.5033,142.5461,20985.0
2017-03-08 13:10:00,166.44,166.58,166.44,166.57,12854.0,142.5547,142.6746,142.5547,142.666,12854.0
2017-03-08 13:15:00,166.55,166.67,166.51,166.59,15254.0,142.6489,142.7517,142.6146,142.6832,15254.0
2017-03-08 13:20:00,166.6,166.62,166.52,166.55,9328.0,142.6917,142.7089,142.6232,142.6489,9328.0
2017-03-08 13:25:00,166.56,166.57,166.47,166.53,18884.0,142.6575,142.666,142.5804,142.6318,18884.0
2017-03-08 13:30:00,166.54,166.61,166.52,166.59,16597.0,142.6403,142.7003,142.6232,142.6832,16597.0
2017-03-08 13:35:00,166.58,166.6,166.46,166.47,20367.0,142.6746,142.6917,142.5718,142.5804,20367.0
2017-03-08 13:40:00,166.47,166.55,166.46,166.49,12660.0,142.5804,142.6489,142.5718,142.5975,12660.0
2017-03-08 13:45:00,166.5,166.51,166.36,166.39,40438.0,142.6061,142.6146,142.4862,142.5119,40438.0
2017-03-08 13:50:00,166.43,166.51,166.39,166.46,28057.0,142.5461,142.6146,142.5119,142.5718,28057.0
2017-03-08 13:55:00,166.45,166.64,166.39,166.58,37267.0,142.5633,142.726,142.5119,142.6746,37267.0
2017-03-08 14:00:00,166.59,166.64,166.53,166.6,6151.0,142.6832,142.726,142.6318,142.6917,6151.0
2017-03-08 14:05:00,166.61,166.64,166.43,166.48,24378.0,142.7003,142.726,142.5461,142.5889,24378.0
2017-03-08 14:10:00,166.48,166.61,166.48,166.58,16624.0,142.5889,142.7003,142.5889,142.6746,16624.0
2017-03-08 14:15:00,166.56,166.65,166.49,166.57,13318.0,142.6575,142.7345,142.5975,142.666,13318.0
2017-03-08 14:20:00,166.58,166.59,166.43,166.51,7841.0,142.6746,142.6832,142.5461,142.6146,7841.0
2017-03-08 14:25:00,166.54,166.55,166.42,166.42,12964.0,142.6403,142.6489,142.5376,142.5376,12964.0
2017-03-08 14:30:00,166.42,166.44,166.29,166.35,19401.0,142.5376,142.5547,142.4262,142.4776,19401.0
2017-03-08 14:35:00,166.4,166.47,166.33,166.39,16942.0,142.5204,142.5804,142.4605,142.5119,16942.0
2017-03-08 14:40:00,166.39,166.4,166.35,166.35,9076.0,142.5119,142.5204,142.4776,142.4776,9076.0
2017-03-08 14:45:00,166.34,166.42,166.34,166.42,11956.0,142.469,142.5376,142.469,142.5376,11956.0
2017-03-08 14:50:00,166.42,166.44,166.3,166.37,32357.0,142.5376,142.5547,142.4348,142.4947,32357.0
2017-03-08 14:55:00,166.37,166.4,166.25,166.35,32251.0,142.4947,142.5204,142.392,142.4776,32251.0
2017-03-08 15:00:00,166.35,166.41,166.31,166.34,21851.0,142.4776,142.529,142.4433,142.469,21851.0
2017-03-08 15:05:00,166.37,166.47,166.35,166.44,22523.0,142.4947,142.5804,142.4776,142.5547,22523.0
2017-03-08 15:10:00,166.45,166.52,166.34,166.37,24766.0,142.5633,142.6232,142.469,142.4947,24766.0
2017-03-08 15:15:00,166.35,166.46,166.35,166.45,21075.0,142.4776,142.5718,142.4776,142.5633,21075.0
2017-03-08 15:20:00,166.43,166.5,166.43,166.43,24208.0,142.5461,142.6061,142.5461,142.5461,24208.0
2017-03-08 15:25:00,166.46,166.47,166.35,166.39,22624.0,142.5718,142.5804,142.4776,142.5119,22624.0
2017-03-08 15:30:00,166.37,166.4,166.16,166.24,39528.0,142.4947,142.5204,142.3149,142.3834,39528.0
2017-03-08 15:35:00,166.25,166.35,166.17,166.25,44614.0,142.392,142.4776,142.3234,142.392,44614.0
2017-03-08 15:40:00,166.27,166.41,166.24,166.25,33453.0,142.4091,142.529,142.3834,142.392,33453.0
2017-03-08 15:45:00,166.25,166.36,166.22,166.27,47956.0,142.392,142.4862,142.3663,142.4091,47956.0
2017-03-08 15:50:00,166.28,166.33,166.22,166.24,82225.0,142.4176,142.4605,142.3663,142.3834,82225.0
2017-03-08 15:55:00,166.23,166.33,166.16,166.22,135782.0,142.3748,142.4605,142.3149,142.3663,135782.0
2017-03-09 09:30:00,166.4,166.79,166.3,166.61,38819.0,142.5204,142.8545,142.4348,142.7003,38819.0
2017-03-09 09:35:00,166.65,166.69,166.3,166.41,28719.0,142.7345,142.7688,142.4348,142.529,28719.0
2017-03-09 09:40:00,166.47,166.48,166.2,166.37,30669.0,142.5804,142.5889,142.3491,142.4947,30669.0
2017-03-09 09:45:00,166.31,166.36,166.16,166.16,21603.0,142.4433,142.4862,142.3149,142.3149,21603.0
2017-03-09 09:50:00,166.24,166.35,166.11,166.3,20045.0,142.3834,142.4776,142.272,142.4348,20045.0
2017-03-09 09:55:00,166.35,166.35,166.12,166.15,15409.0,142.4776,142.4776,142.2806,142.3063,15409.0
2017-03-09 10:00:00,166.24,166.24,166.06,166.09,14507.0,142.3834,142.3834,142.2292,142.2549,14507.0
2017-03-09 10:05:00,166.12,166.28,166.1,166.26,19965.0,142.2806,142.4176,142.2635,142.4005,19965.0
2017-03-09 10:10:00,166.21,166.35,166.14,166.31,13583.0,142.3577,142.4776,142.2977,142.4433,13583.0
2017-03-09 10:15:00,166.34,166.42,166.27,166.34,12783.0,142.469,142.5376,142.4091,142.469,12783.0
2017-03-09 10:20:00,166.31,166.33,165.81,165.91,36482.0,142.4433,142.4605,142.0151,142.1007,36482.0
2017-03-09 10:25:00,165.9,166.13,165.88,166.13,13127.0,142.0922,142.2892,142.075,142.2892,13127.0
2017-03-09 10:30:00,166.15,166.18,166.01,166.1,17487.0,142.3063,142.332,142.1864,142.2635,17487.0
2017-03-09 10:35:00,166.13,166.28,166.09,166.11,13335.0,142.2892,142.4176,142.2549,142.272,13335.0
2017-03-09 10:40:00,166.09,166.13,165.94,166.0,22873.0,142.2549,142.2892,142.1264,142.1778,22873.0
2017-03-09 10:45:00,166.01,166.02,165.9,165.98,21812.0,142.1864,142.195,142.0922,142.1607,21812.0
2017-03-09 10:50:00,165.99,166.06,165.96,165.99,17951.0,142.1693,142.2292,142.1436,142.1693,17951.0
2017-03-09 10:55:00,166.01,166.09,166.0,166.05,16373.0,142.1864,142.2549,142.1778,142.2207,16373.0
2017-03-09 11:00:00,166.07,166.11,166.01,166.01,11097.0,142.2378,142.272,142.1864,142.1864,11097.0
2017-03-09 11:05:00,166.07,166.22,166.03,166.18,11326.0,142.2378,142.3663,142.2035,142.332,11326.0
2017-03-09 11:10:00,166.17,166.23,166.1,166.11,15080.0,142.3234,142.3748,142.2635,142.272,15080.0
2017-03-09 11:15:00,166.1,166.21,166.08,166.17,11806.0,142.2635,142.3577,142.2463,142.3234,11806.0
2017-03-09 11:20:00,166.16,166.17,166.04,166.14,6243.0,142.3149,142.3234,142.2121,142.2977,6243.0
2017-03-09 11:25:00,166.14,166.24,166.14,166.18,14624.0,142.2977,142.3834,142.2977,142.332,14624.0
2017-03-09 11:30:00,166.18,166.25,166.15,166.16,13937.0,142.332,142.392,142.3063,142.3149,13937.0
2017-03-09 11:35:00,166.18,166.22,166.15,166.17,10615.0,142.332,142.3663,142.3063,142.3234,10615.0
2017-03-09 11:40:00,166.2,166.25,166.18,166.2,9669.0,142.3491,142.392,142.332,142.3491,9669.0
2017-03-09 11:45:00,166.22,166.23,166.17,166.2,9645.0,142.3663,142.3748,142.3234,142.3491,9645.0
2017-03-09 11:50:00,166.21,166.28,166.18,166.26,7445.0,142.3577,142.4176,142.332,142.4005,7445.0
2017-03-09 11:55:00,166.26,166.27,166.09,166.17,19640.0,142.4005,142.4091,142.2549,142.3234,19640.0
2017-03-09 12:00:00,166.16,166.22,166.05,166.08,13626.0,142.3149,142.3663,142.2207,142.2463,13626.0
2017-03-09 12:05:00,166.08,166.11,166.01,166.04,11900.0,142.2463,142.272,142.1864,142.2121,11900.0
2017-03-09 12:10:00,166.02,166.05,165.9,165.9,14181.0,142.195,142.2207,142.0922,142.0922,14181.0
2017-03-09 12:15:00,165.91,166.02,165.87,165.87,14144.0,142.1007,142.195,142.0665,142.0665,14144.0
2017-03-09 12:20:00,165.87,165.89,165.71,165.76,22623.0,142.0665,142.0836,141.9294,141.9723,22623.0
2017-03-09 12:25:00,165.75,165.87,165.72,165.87,7864.0,141.9637,142.0665,141.938,142.0665,7864.0
2017-03-09 12:30:00,165.89,165.95,165.8,165.94,15634.0,142.0836,142.135,142.0065,142.1264,15634.0
2017-03-09 12:35:00,165.96,165.99,165.91,165.99,9001.0,142.1436,142.1693,142.1007,142.1693,9001.0
2017-03-09 12:40:00,165.98,165.99,165.87,165.93,10329.0,142.1607,142.1693,142.0665,142.1179,10329.0
2017-03-09 12:45:00,165.92,166.03,165.91,166.03,19737.0,142.1093,142.2035,142.1007,142.2035,19737.0
2017-03-09 12:50:00,166.05,166.07,165.87,165.87,16380.0,142.2207,142.2378,142.0665,142.0665,16380.0
2017-03-09 12:55:00,165.86,165.9,165.74,165.77,29873.0,142.0579,142.0922,141.9551,141.9808,29873.0
2017-03-09 13:00:00,165.8,165.82,165.74,165.8,11987.0,142.0065,142.0237,141.9551,142.0065,11987.0
2017-03-09 13:05:00,165.79,165.83,165.74,165.8,13875.0,141.998,142.0322,141.9551,142.0065,13875.0
2017-03-09 13:10:00,165.8,165.84,165.75,165.78,11514.0,142.0065,142.0408,141.9637,141.9894,11514.0
2017-03-09 13:15:00,165.76,165.81,165.61,165.71,31155.0,141.9723,142.0151,141.8438,141.9294,31155.0
2017-03-09 13:20:00,165.71,165.72,165.67,165.7,8576.0,141.9294,141.938,141.8952,141.9209,8576.0
2017-03-09 13:25:00,165.73,165.73,165.54,165.58,20100.0,141.9466,141.9466,141.7838,141.8181,20100.0
2017-03-09 13:30:00,165.55,165.57,165.44,165.52,37408.0,141.7924,141.8095,141.6982,141.7667,37408.0
2017-03-09 13:35:00,165.52,165.52,165.43,165.48,19239.0,141.7667,141.7667,141.6896,141.7325,19239.0
2017-03-09 13:40:00,165.49,165.61,165.49,165.57,16225.0,141.741,141.8438,141.741,141.8095,16225.0
2017-03-09 13:45:00,165.57,165.62,165.56,165.58,10630.0,141.8095,141.8524,141.801,141.8181,10630.0
2017-03-09 13:50:00,165.59,165.6,165.53,165.57,8632.0,141.8267,141.8352,141.7753,141.8095,8632.0
2017-03-09 13:55:00,165.56,165.57,165.31,165.33,18993.0,141.801,141.8095,141.5868,141.604,18993.0
2017-03-09 14:00:00,165.36,165.39,165.19,165.21,22722.0,141.6297,141.6554,141.4841,141.5012,22722.0
2017-03-09 14:05:00,165.21,165.34,165.13,165.32,19599.0,141.5012,141.6125,141.4327,141.5954,19599.0
2017-03-09 14:10:00,165.32,165.36,165.21,165.25,14470.0,141.5954,141.6297,141.5012,141.5355,14470.0
2017-03-09 14:15:00,165.25,165.26,165.12,165.19,19340.0,141.5355,141.544,141.4241,141.4841,19340.0
2017-03-09 14:20:00,165.2,165.31,165.17,165.27,24924.0,141.4926,141.5868,141.4669,141.5526,24924.0
2017-03-09 14:25:00,165.27,165.37,165.24,165.31,18589.0,141.5526,141.6382,141.5269,141.5868,18589.0
2017-03-09 14:30:00,165.34,165.37,165.27,165.36,11501.0,141.6125,141.6382,141.5526,141.6297,11501.0
2017-03-09 14:35:00,165.35,165.39,165.28,165.3,7529.0,141.6211,141.6554,141.5612,141.5783,7529.0
2017-03-09 14:40:00,165.29,165.37,165.22,165.35,18862.0,141.5697,141.6382,141.5098,141.6211,18862.0
2017-03-09 14:45:00,165.35,165.47,165.33,165.44,19584.0,141.6211,141.7239,141.604,141.6982,19584.0
2017-03-09 14:50:00,165.44,165.5,165.41,165.45,11222.0,141.6982,141.7496,141.6725,141.7068,11222.0
2017-03-09 14:55:00,165.46,165.54,165.43,165.54,10329.0,141.7153,141.7838,141.6896,141.7838,10329.0
2017-03-09 15:00:00,165.54,165.6,165.49,165.55,19506.0,141.7838,141.8352,141.741,141.7924,19506.0
2017-03-09 15:05:00,165.56,165.64,165.49,165.58,17722.0,141.801,141.8695,141.741,141.8181,17722.0
2017-03-09 15:10:00,165.56,165.69,165.53,165.62,12782.0,141.801,141.9123,141.7753,141.8524,12782.0
2017-03-09 15:15:00,165.58,165.71,165.57,165.7,32269.0,141.8181,141.9294,141.8095,141.9209,32269.0
2017-03-09 15:20:00,165.7,165.7,165.55,165.56,14791.0,141.9209,141.9209,141.7924,141.801,14791.0
2017-03-09 15:25:00,165.58,165.68,165.58,165.68,13917.0,141.8181,141.9038,141.8181,141.9038,13917.0
2017-03-09 15:30:00,165.67,165.92,165.67,165.86,32278.0,141.8952,142.1093,141.8952,142.0579,32278.0
2017-03-09 15:35:00,165.87,166.03,165.87,165.92,29737.0,142.0665,142.2035,142.0665,142.1093,29737.0
2017-03-09 15:40:00,165.91,165.93,165.79,165.89,24241.0,142.1007,142.1179,141.998,142.0836,24241.0
2017-03-09 15:45:00,165.88,165.88,165.76,165.77,50593.0,142.075,142.075,141.9723,141.9808,50593.0
2017-03-09 15:50:00,165.79,165.79,165.69,165.69,45923.0,141.998,141.998,141.9123,141.9123,45923.0
2017-03-09 15:55:00,165.69,165.78,165.57,165.77,106496.0,141.9123,141.9894,141.8095,141.9808,106496.0
2017-03-10 09:30:00,166.48,166.5,165.33,165.64,73348.0,142.5889,142.6061,141.604,141.8695,73348.0
2017-03-10 09:35:00,165.53,165.74,165.36,165.65,32488.0,141.7753,141.9551,141.6297,141.8781,32488.0
2017-03-10 09:40:00,165.65,165.83,165.54,165.75,17804.0,141.8781,142.0322,141.7838,141.9637,17804.0
2017-03-10 09:45:00,165.75,166.19,165.71,166.07,26640.0,141.9637,142.3406,141.9294,142.2378,26640.0
2017-03-10 09:50:00,166.12,166.13,165.81,165.94,10911.0,142.2806,142.2892,142.0151,142.1264,10911.0
2017-03-10 09:55:00,165.99,166.26,165.85,166.02,25314.0,142.1693,142.4005,142.0494,142.195,25314.0
2017-03-10 10:00:00,166.02,166.17,165.95,166.09,18894.0,142.195,142.3234,142.135,142.2549,18894.0
2017-03-10 10:05:00,166.09,166.18,165.9,165.9,12436.0,142.2549,142.332,142.0922,142.0922,12436.0
2017-03-10 10:10:00,165.92,166.03,165.78,165.78,11502.0,142.1093,142.2035,141.9894,141.9894,11502.0
2017-03-10 10:15:00,165.77,165.96,165.73,165.95,18473.0,141.9808,142.1436,141.9466,142.135,18473.0
2017-03-10 10:20:00,165.96,165.96,165.5,165.57,12934.0,142.1436,142.1436,141.7496,141.8095,12934.0
2017-03-10 10:25:00,165.57,165.68,165.49,165.52,10533.0,141.8095,141.9038,141.741,141.7667,10533.0
2017-03-10 10:30:00,165.52,165.64,165.46,165.56,15838.0,141.7667,141.8695,141.7153,141.801,15838.0
2017-03-10 10:35:00,165.57,165.69,165.41,165.41,18527.0,141.8095,141.9123,141.6725,141.6725,18527.0
2017-03-10 10:40:00,165.45,165.49,165.25,165.34,20605.0,141.7068,141.741,141.5355,141.6125,20605.0
2017-03-10 10:45:00,165.28,165.43,165.26,165.39,12935.0,141.5612,141.6896,141.544,141.6554,12935.0
2017-03-10 10:50:00,165.31,165.37,165.2,165.36,13724.0,141.5868,141.6382,141.4926,141.6297,13724.0
2017-03-10 10:55:00,165.4,165.57,165.33,165.5,7099.0,141.6639,141.8095,141.604,141.7496,7099.0
2017-03-10 11:00:00,165.49,165.59,165.4,165.49,16507.0,141.741,141.8267,141.6639,141.741,16507.0
2017-03-10 11:05:00,165.49,165.66,165.42,165.66,9334.0,141.741,141.8866,141.6811,141.8866,9334.0
2017-03-10 11:10:00,165.63,165.72,165.45,165.6,8201.0,141.8609,141.938,141.7068,141.8352,8201.0
2017-03-10 11:15:00,165.53,165.65,165.48,165.55,14929.0,141.7753,141.8781,141.7325,141.7924,14929.0
2017-03-10 11:20:00,165.6,165.76,165.58,165.71,12013.0,141.8352,141.9723,141.8181,141.9294,12013.0
2017-03-10 11:25:00,165.71,165.71,165.59,165.59,10794.0,141.9294,141.9294,141.8267,141.8267,10794.0
2017-03-10 11:30:00,165.64,165.93,165.62,165.84,21734.0,141.8695,142.1179,141.8524,142.0408,21734.0
2017-03-10 11:35:00,165.81,165.98,165.78,165.84,13649.0,142.0151,142.1607,141.9894,142.0408,13649.0
2017-03-10 11:40:00,165.83,165.92,165.69,165.75,14605.0,142.0322,142.1093,141.9123,141.9637,14605.0
2017-03-10 11:45:00,165.72,165.82,165.68,165.68,9166.0,141.938,142.0237,141.9038,141.9038,9166.0
2017-03-10 11:50:00,165.67,165.8,165.61,165.8,11878.0,141.8952,142.0065,141.8438,142.0065,11878.0
2017-03-10 11:55:00,165.75,165.8,165.58,165.58,7610.0,141.9637,142.0065,141.8181,141.8181,7610.0
2017-03-10 12:00:00,165.56,165.61,165.48,165.48,14150.0,141.801,141.8438,141.7325,141.7325,14150.0
2017-03-10 12:05:00,165.54,165.57,165.51,165.54,5158.0,141.7838,141.8095,141.7581,141.7838,5158.0
2017-03-10 12:10:00,165.52,165.54,165.36,165.54,23316.0,141.7667,141.7838,141.6297,141.7838,23316.0
2017-03-10 12:15:00,165.55,165.63,165.51,165.51,4326.0,141.7924,141.8609,141.7581,141.7581,4326.0
2017-03-10 12:20:00,165.54,165.56,165.43,165.46,8607.0,141.7838,141.801,141.6896,141.7153,8607.0
2017-03-10 12:25:00,165.46,165.48,165.34,165.37,9081.0,141.7153,141.7325,141.6125,141.6382,9081.0
2017-03-10 12:30:00,165.36,165.38,165.31,165.36,21378.0,141.6297,141.6468,141.5868,141.6297,21378.0
2017-03-10 12:35:00,165.34,165.36,165.25,165.27,13776.0,141.6125,141.6297,141.5355,141.5526,13776.0
2017-03-10 12:40:00,165.3,165.38,165.26,165.35,5112.0,141.5783,141.6468,141.544,141.6211,5112.0
2017-03-10 12:45:00,165.38,165.44,165.29,165.29,11128.0,141.6468,141.6982,141.5697,141.5697,11128.0
2017-03-10 12:50:00,165.31,165.38,165.22,165.24,22955.0,141.5868,141.6468,141.5098,141.5269,22955.0
2017-03-10 12:55:00,165.26,165.34,165.23,165.32,6761.0,141.544,141.6125,141.5183,141.5954,6761.0
2017-03-10 13:00:00,165.34,165.36,165.21,165.21,10955.0,141.6125,141.6297,141.5012,141.5012,10955.0
2017-03-10 13:05:00,165.22,165.24,165.02,165.1,24861.0,141.5098,141.5269,141.3385,141.407,24861.0
2017-03-10 13:10:00,165.11,165.14,165.05,165.08,4518.0,141.4156,141.4412,141.3642,141.3899,4518.0
2017-03-10 13:15:00,165.08,165.24,165.07,165.19,11550.0,141.3899,141.5269,141.3813,141.4841,11550.0
2017-03-10 13:20:00,165.21,165.33,165.19,165.3,10182.0,141.5012,141.604,141.4841,141.5783,10182.0
2017-03-10 13:25:00,165.3,165.31,165.19,165.24,10723.0,141.5783,141.5868,141.4841,141.5269,10723.0
2017-03-10 13:30:00,165.24,165.25,165.13,165.14,3184.0,141.5269,141.5355,141.4327,141.4412,3184.0
2017-03-10 13:35:00,165.09,165.2,165.09,165.14,9346.0,141.3984,141.4926,141.3984,141.4412,9346.0
2017-03-10 13:40:00,165.11,165.16,165.09,165.1,7324.0,141.4156,141.4584,141.3984,141.407,7324.0
2017-03-10 13:45:00,165.12,165.16,165.07,165.13,17723.0,141.4241,141.4584,141.3813,141.4327,17723.0
2017-03-10 13:50:00,165.1,165.16,165.05,165.07,9938.0,141.407,141.4584,141.3642,141.3813,9938.0
2017-03-10 13:55:00,165.07,165.14,165.05,165.11,6011.0,141.3813,141.4412,141.3642,141.4156,6011.0
2017-03-10 14:00:00,165.07,165.12,164.98,165.02,32409.0,141.3813,141.4241,141.3042,141.3385,32409.0
2017-03-10 14:05:00,165.03,165.15,165.01,165.14,10076.0,141.347,141.4498,141.3299,141.4412,10076.0
2017-03-10 14:10:00,165.16,165.24,165.12,165.12,8470.0,141.4584,141.5269,141.4241,141.4241,8470.0
2017-03-10 14:15:00,165.16,165.3,165.16,165.27,11555.0,141.4584,141.5783,141.4584,141.5526,11555.0
2017-03-10 14:20:00,165.27,165.4,165.24,165.31,8319.0,141.5526,141.6639,141.5269,141.5868,8319.0
2017-03-10 14:25:00,165.33,165.36,165.32,165.32,6400.0,141.604,141.6297,141.5954,141.5954,6400.0
2017-03-10 14:30:00,165.35,165.35,165.22,165.22,6695.0,141.6211,141.6211,141.5098,141.5098,6695.0
2017-03-10 14:35:00,165.21,165.33,165.21,165.24,10366.0,141.5012,141.604,141.5012,141.5269,10366.0
2017-03-10 14:40:00,165.19,165.37,165.19,165.33,11529.0,141.4841,141.6382,141.4841,141.604,11529.0
2017-03-10 14:45:00,165.37,165.37,165.3,165.36,9226.0,141.6382,141.6382,141.5783,141.6297,9226.0
2017-03-10 14:50:00,165.34,165.39,165.24,165.25,9226.0,141.6125,141.6554,141.5269,141.5355,9226.0
2017-03-10 14:55:00,165.25,165.29,165.23,165.23,7120.0,141.5355,141.5697,141.5183,141.5183,7120.0
2017-03-10 15:00:00,165.23,165.32,165.23,165.3,11628.0,141.5183,141.5954,141.5183,141.5783,11628.0
2017-03-10 15:05:00,165.28,165.28,165.17,165.18,8513.0,141.5612,141.5612,141.4669,141.4755,8513.0
2017-03-10 15:10:00,165.2,165.28,165.2,165.26,18166.0,141.4926,141.5612,141.4926,141.544,18166.0
2017-03-10 15:15:00,165.26,165.26,165.16,165.16,10302.0,141.544,141.544,141.4584,141.4584,10302.0
2017-03-10 15:20:00,165.17,165.23,165.16,165.18,11995.0,141.4669,141.5183,141.4584,141.4755,11995.0
2017-03-10 15:25:00,165.16,165.25,165.15,165.25,12411.0,141.4584,141.5355,141.4498,141.5355,12411.0
2017-03-10 15:30:00,165.24,165.3,165.19,165.27,16082.0,141.5269,141.5783,141.4841,141.5526,16082.0
2017-03-10 15:35:00,165.27,165.44,165.26,165.37,19954.0,141.5526,141.6982,141.544,141.6382,19954.0
2017-03-10 15:40:00,165.38,165.46,165.32,165.45,19865.0,141.6468,141.7153,141.5954,141.7068,19865.0
2017-03-10 15:45:00,165.44,165.45,165.32,165.35,28623.0,141.6982,141.7068,141.5954,141.6211,28623.0
2017-03-10 15:50:00,165.35,165.43,165.35,165.4,48326.0,141.6211,141.6896,141.6211,141.6639,48326.0
2017-03-10 15:55:00,165.4,165.41,165.29,165.35,106073.0,141.6639,141.6725,141.5697,141.6211,106073.0
2017-03-13 09:30:00,164.85,165.11,164.75,164.81,48477.0,141.1929,141.4156,141.1072,141.1586,48477.0
2017-03-13 09:35:00,164.79,164.98,164.56,164.64,25708.0,141.1415,141.3042,140.9445,141.013,25708.0
2017-03-13 09:40:00,164.67,164.88,164.35,164.53,25179.0,141.0387,141.2186,140.7646,140.9188,25179.0
2017-03-13 09:45:00,164.62,164.7,164.39,164.62,13715.0,140.9959,141.0644,140.7989,140.9959,13715.0
2017-03-13 09:50:00,164.61,164.82,164.57,164.74,72265.0,140.9873,141.1672,140.953,141.0986,72265.0
2017-03-13 09:55:00,164.76,164.81,164.63,164.74,23269.0,141.1158,141.1586,141.0044,141.0986,23269.0
2017-03-13 10:00:00,164.75,164.81,164.61,164.68,15010.0,141.1072,141.1586,140.9873,141.0473,15010.0
2017-03-13 10:05:00,164.63,164.79,164.58,164.66,10071.0,141.0044,141.1415,140.9616,141.0301,10071.0
2017-03-13 10:10:00,164.68,164.82,164.66,164.74,10711.0,141.0473,141.1672,141.0301,141.0986,10711.0
2017-03-13 10:15:00,164.75,164.77,164.61,164.66,10482.0,141.1072,141.1243,140.9873,141.0301,10482.0
2017-03-13 10:20:00,164.67,164.71,164.53,164.53,11382.0,141.0387,141.073,140.9188,140.9188,11382.0
2017-03-13 10:25:00,164.53,164.65,164.53,164.65,9515.0,140.9188,141.0216,140.9188,141.0216,9515.0
2017-03-13 10:30:00,164.63,164.7,164.54,164.58,11119.0,141.0044,141.0644,140.9273,140.9616,11119.0
2017-03-13 10:35:00,164.59,164.67,164.53,164.54,13899.0,140.9702,141.0387,140.9188,140.9273,13899.0
2017-03-13 10:40:00,164.56,164.57,164.41,164.46,23829.0,140.9445,140.953,140.816,140.8588,23829.0
2017-03-13 10:45:00,164.46,164.5,164.3,164.44,18643.0,140.8588,140.8931,140.7218,140.8417,18643.0
2017-03-13 10:50:00,164.43,164.61,164.42,164.61,23462.0,140.8331,140.9873,140.8246,140.9873,23462.0
2017-03-13 10:55:00,164.59,164.83,164.58,164.79,9265.0,140.9702,141.1757,140.9616,141.1415,9265.0
2017-03-13 11:00:00,164.84,164.92,164.72,164.79,20302.0,141.1843,141.2528,141.0815,141.1415,20302.0
2017-03-13 11:05:00,164.75,164.82,164.71,164.73,12974.0,141.1072,141.1672,141.073,141.0901,12974.0
2017-03-13 11:10:00,164.74,164.87,164.73,164.74,34154.0,141.0986,141.21,141.0901,141.0986,34154.0
2017-03-13 11:15:00,164.74,164.8,164.57,164.7,32796.0,141.0986,141.15,140.953,141.0644,32796.0
2017-03-13 11:20:00,164.69,164.7,164.6,164.6,8756.0,141.0558,141.0644,140.9787,140.9787,8756.0
2017-03-13 11:25:00,164.6,164.64,164.53,164.6,10247.0,140.9787,141.013,140.9188,140.9787,10247.0
2017-03-13 11:30:00,164.64,164.69,164.54,164.6,10089.0,141.013,141.0558,140.9273,140.9787,10089.0
2017-03-13 11:35:00,164.64,164.78,164.58,164.72,6550.0,141.013,141.1329,140.9616,141.0815,6550.0
2017-03-13 11:40:00,164.74,164.86,164.7,164.83,7563.0,141.0986,141.2014,141.0644,141.1757,7563.0
2017-03-13 11:45:00,164.84,164.84,164.65,164.7,18951.0,141.1843,141.1843,141.0216,141.0644,18951.0
2017-03-13 11:50:00,164.7,164.77,164.64,164.69,9491.0,141.0644,141.1243,141.013,141.0558,9491.0
2017-03-13 11:55:00,164.75,164.91,164.73,164.91,16453.0,141.1072,141.2443,141.0901,141.2443,16453.0
2017-03-13 12:00:00,164.95,164.99,164.85,164.9,11130.0,141.2785,141.3128,141.1929,141.2357,11130.0
2017-03-13 12:05:00,164.91,164.94,164.85,164.9,44954.0,141.2443,141.2699,141.1929,141.2357,44954.0
2017-03-13 12:10:00,164.9,165.0,164.88,164.93,36296.0,141.2357,141.3213,141.2186,141.2614,36296.0
2017-03-13 12:15:00,164.93,164.99,164.79,164.99,18763.0,141.2614,141.3128,141.1415,141.3128,18763.0
2017-03-13 12:20:00,164.96,165.0,164.8,164.85,20489.0,141.2871,141.3213,141.15,141.1929,20489.0
2017-03-13 12:25:00,164.84,164.87,164.73,164.73,5724.0,141.1843,141.21,141.0901,141.0901,5724.0
2017-03-13 12:30:00,164.71,164.75,164.6,164.61,9034.0,141.073,141.1072,140.9787,140.9873,9034.0
2017-03-13 12:35:00,164.64,164.64,164.49,164.53,10634.0,141.013,141.013,140.8845,140.9188,10634.0
2017-03-13 12:40:00,164.55,164.64,164.55,164.61,4915.0,140.9359,141.013,140.9359,140.9873,4915.0
2017-03-13 12:45:00,164.65,164.66,164.61,164.61,5347.0,141.0216,141.0301,140.9873,140.9873,5347.0
2017-03-13 12:50:00,164.64,164.66,164.56,164.64,14900.0,141.013,141.0301,140.9445,141.013,14900.0
2017-03-13 12:55:00,164.65,164.67,164.59,164.6,2986.0,141.0216,141.0387,140.9702,140.9787,2986.0
2017-03-13 13:00:00,164.62,164.63,164.58,164.63,7162.0,140.9959,141.0044,140.9616,141.0044,7162.0
2017-03-13 13:05:00,164.6,164.61,164.5,164.53,10034.0,140.9787,140.9873,140.8931,140.9188,10034.0
2017-03-13 13:10:00,164.53,164.57,164.46,164.55,7790.0,140.9188,140.953,140.8588,140.9359,7790.0
2017-03-13 13:15:00,164.55,164.63,164.53,164.53,9426.0,140.9359,141.0044,140.9188,140.9188,9426.0
2017-03-13 13:20:00,164.53,164.55,164.5,164.52,8070.0,140.9188,140.9359,140.8931,140.9102,8070.0
2017-03-13 13:25:00,164.52,164.6,164.48,164.53,14474.0,140.9102,140.9787,140.876,140.9188,14474.0
2017-03-13 13:30:00,164.51,164.53,164.35,164.43,18087.0,140.9017,140.9188,140.7646,140.8331,18087.0
2017-03-13 13:35:00,164.43,164.48,164.42,164.42,13050.0,140.8331,140.876,140.8246,140.8246,13050.0
2017-03-13 13:40:00,164.44,164.5,164.43,164.49,4612.0,140.8417,140.8931,140.8331,140.8845,4612.0
2017-03-13 13:45:00,164.48,164.5,164.39,164.46,14765.0,140.876,140.8931,140.7989,140.8588,14765.0
2017-03-13 13:50:00,164.52,164.66,164.49,164.66,9908.0,140.9102,141.0301,140.8845,141.0301,9908.0
2017-03-13 13:55:00,164.64,164.71,164.62,164.62,14145.0,141.013,141.073,140.9959,140.9959,14145.0
2017-03-13 14:00:00,164.62,164.63,164.49,164.5,11856.0,140.9959,141.0044,140.8845,140.8931,11856.0
2017-03-13 14:05:00,164.51,164.57,164.45,164.52,7995.0,140.9017,140.953,140.8503,140.9102,7995.0
2017-03-13 14:10:00,164.52,164.6,164.5,164.55,6967.0,140.9102,140.9787,140.8931,140.9359,6967.0
2017-03-13 14:15:00,164.58,164.63,164.57,164.6,9187.0,140.9616,141.0044,140.953,140.9787,9187.0
2017-03-13 14:20:00,164.61,164.66,164.57,164.59,12268.0,140.9873,141.0301,140.953,140.9702,12268.0
2017-03-13 14:25:00,164.59,164.64,164.55,164.55,9025.0,140.9702,141.013,140.9359,140.9359,9025.0
2017-03-13 14:30:00,164.54,164.59,164.51,164.57,8228.0,140.9273,140.9702,140.9017,140.953,8228.0
2017-03-13 14:35:00,164.58,164.62,164.53,164.58,13023.0,140.9616,140.9959,140.9188,140.9616,13023.0
2017-03-13 14:40:00,164.56,164.63,164.54,164.57,9181.0,140.9445,141.0044,140.9273,140.953,9181.0
2017-03-13 14:45:00,164.58,164.58,164.47,164.51,10806.0,140.9616,140.9616,140.8674,140.9017,10806.0
2017-03-13 14:50:00,164.5,164.51,164.46,164.46,7203.0,140.8931,140.9017,140.8588,140.8588,7203.0
2017-03-13 14:55:00,164.45,164.53,164.43,164.5,10556.0,140.8503,140.9188,140.8331,140.8931,10556.0
2017-03-13 15:00:00,164.5,164.57,164.5,164.54,15193.0,140.8931,140.953,140.8931,140.9273,15193.0
2017-03-13 15:05:00,164.55,164.6,164.51,164.59,9518.0,140.9359,140.9787,140.9017,140.9702,9518.0
2017-03-13 15:10:00,164.59,164.74,164.58,164.7,15883.0,140.9702,141.0986,140.9616,141.0644,15883.0
2017-03-13 15:15:00,164.7,164.7,164.45,164.5,27206.0,141.0644,141.0644,140.8503,140.8931,27206.0
2017-03-13 15:20:00,164.5,164.58,164.49,164.52,22501.0,140.8931,140.9616,140.8845,140.9102,22501.0
2017-03-13 15:25:00,164.51,164.58,164.51,164.56,24880.0,140.9017,140.9616,140.9017,140.9445,24880.0
2017-03-13 15:30:00,164.57,164.65,164.51,164.59,21553.0,140.953,141.0216,140.9017,140.9702,21553.0
2017-03-13 15:35:00,164.59,164.64,164.5,164.51,20265.0,140.9702,141.013,140.8931,140.9017,20265.0
2017-03-13 15:40:00,164.52,164.58,164.5,164.56,19296.0,140.9102,140.9616,140.8931,140.9445,19296.0
2017-03-13 15:45:00,164.55,164.66,164.55,164.63,28473.0,140.9359,141.0301,140.9359,141.0044,28473.0
2017-03-13 15:50:00,164.63,164.63,164.5,164.56,35923.0,141.0044,141.0044,140.8931,140.9445,35923.0
2017-03-13 15:55:00,164.56,164.66,164.54,164.54,277791.0,140.9445,141.0301,140.9273,140.9273,277791.0
2017-03-14 09:30:00,164.21,164.5,164.1,164.45,63539.0,140.6447,140.8931,140.5505,140.8503,63539.0
2017-03-14 09:35:00,164.39,164.82,164.16,164.65,18128.0,140.7989,141.1672,140.6019,141.0216,18128.0
2017-03-14 09:40:00,164.63,164.82,164.45,164.66,19488.0,141.0044,141.1672,140.8503,141.0301,19488.0
2017-03-14 09:45:00,164.7,164.78,164.4,164.46,22171.0,141.0644,141.1329,140.8074,140.8588,22171.0
2017-03-14 09:50:00,164.44,164.46,164.31,164.4,19252.0,140.8417,140.8588,140.7304,140.8074,19252.0
2017-03-14 09:55:00,164.42,164.45,164.3,164.35,16966.0,140.8246,140.8503,140.7218,140.7646,16966.0
2017-03-14 10:00:00,164.38,164.52,164.27,164.52,17350.0,140.7903,140.9102,140.6961,140.9102,17350.0
2017-03-14 10:05:00,164.5,164.59,164.46,164.55,11070.0,140.8931,140.9702,140.8588,140.9359,11070.0
2017-03-14 10:10:00,164.56,164.67,164.48,164.49,13693.0,140.9445,141.0387,140.876,140.8845,13693.0
2017-03-14 10:15:00,164.48,164.67,164.35,164.35,25117.0,140.876,141.0387,140.7646,140.7646,25117.0
2017-03-14 10:20:00,164.36,164.4,164.26,164.4,14629.0,140.7732,140.8074,140.6875,140.8074,14629.0
2017-03-14 10:25:00,164.39,164.41,164.22,164.25,16119.0,140.7989,140.816,140.6533,140.679,16119.0
2017-03-14 10:30:00,164.25,164.4,164.12,164.4,19420.0,140.679,140.8074,140.5676,140.8074,19420.0
2017-03-14 10:35:00,164.39,164.62,164.36,164.59,24386.0,140.7989,140.9959,140.7732,140.9702,24386.0
2017-03-14 10:40:00,164.63,164.68,164.47,164.52,24806.0,141.0044,141.0473,140.8674,140.9102,24806.0
2017-03-14 10:45:00,164.49,164.58,164.41,164.55,12648.0,140.8845,140.9616,140.816,140.9359,12648.0
2017-03-14 10:50:00,164.56,164.74,164.56,164.73,20427.0,140.9445,141.0986,140.9445,141.0901,20427.0
2017-03-14 10:55:00,164.72,164.82,164.68,164.77,11640.0,141.0815,141.1672,141.0473,141.1243,11640.0
2017-03-14 11:00:00,164.78,164.82,164.72,164.78,11777.0,141.1329,141.1672,141.0815,141.1329,11777.0
2017-03-14 11:05:00,164.78,164.82,164.67,164.72,15766.0,141.1329,141.1672,141.0387,141.0815,15766.0
2017-03-14 11:10:00,164.71,164.79,164.67,164.72,11319.0,141.073,141.1415,141.0387,141.0815,11319.0
2017-03-14 11:15:00,164.74,164.95,164.74,164.89,21578.0,141.0986,141.2785,141.0986,141.2271,21578.0
2017-03-14 11:20:00,164.93,165.07,164.76,164.84,27403.0,141.2614,141.3813,141.1158,141.1843,27403.0
2017-03-14 11:25:00,164.81,164.96,164.76,164.86,8175.0,141.1586,141.2871,141.1158,141.2014,8175.0
2017-03-14 11:30:00,164.88,165.08,164.88,164.98,18729.0,141.2186,141.3899,141.2186,141.3042,18729.0
2017-03-14 11:35:00,165.04,165.1,164.97,165.03,12713.0,141.3556,141.407,141.2956,141.347,12713.0
2017-03-14 11:40:00,165.02,165.08,164.99,165.03,5184.0,141.3385,141.3899,141.3128,141.347,5184.0
2017-03-14 11:45:00,165.0,165.08,164.92,165.08,15490.0,141.3213,141.3899,141.2528,141.3899,15490.0
2017-03-14 11:50:00,165.07,165.07,164.99,165.0,9085.0,141.3813,141.3813,141.3128,141.3213,9085.0
2017-03-14 11:55:00,165.0,165.01,164.94,164.95,9300.0,141.3213,141.3299,141.2699,141.2785,9300.0
2017-03-14 12:00:00,164.99,165.05,164.97,165.02,8194.0,141.3128,141.3642,141.2956,141.3385,8194.0
2017-03-14 12:05:00,165.0,165.04,164.87,164.87,9020.0,141.3213,141.3556,141.21,141.21,9020.0
2017-03-14 12:10:00,164.89,164.94,164.79,164.82,17878.0,141.2271,141.2699,141.1415,141.1672,17878.0
2017-03-14 12:15:00,164.8,164.89,164.75,164.75,15934.0,141.15,141.2271,141.1072,141.1072,15934.0
2017-03-14 12:20:00,164.77,164.85,164.76,164.82,6156.0,141.1243,141.1929,141.1158,141.1672,6156.0
2017-03-14 12:25:00,164.82,164.98,164.82,164.88,12700.0,141.1672,141.3042,141.1672,141.2186,12700.0
2017-03-14 12:30:00,164.9,165.06,164.9,164.98,15795.0,141.2357,141.3727,141.2357,141.3042,15795.0
2017-03-14 12:35:00,164.99,165.04,164.91,165.04,6575.0,141.3128,141.3556,141.2443,141.3556,6575.0
2017-03-14 12:40:00,165.02,165.03,164.97,165.01,7675.0,141.3385,141.347,141.2956,141.3299,7675.0
2017-03-14 12:45:00,165.03,165.03,164.94,164.95,9461.0,141.347,141.347,141.2699,141.2785,9461.0
2017-03-14 12:50:00,164.95,164.98,164.89,164.96,20782.0,141.2785,141.3042,141.2271,141.2871,20782.0
2017-03-14 12:55:00,164.93,165.04,164.93,165.01,11971.0,141.2614,141.3556,141.2614,141.3299,11971.0
2017-03-14 13:00:00,165.01,165.07,164.96,164.96,7539.0,141.3299,141.3813,141.2871,141.2871,7539.0
2017-03-14 13:05:00,164.99,165.03,164.97,164.98,10426.0,141.3128,141.347,141.2956,141.3042,10426.0
2017-03-14 13:10:00,165.02,165.12,164.97,165.1,9533.0,141.3385,141.4241,141.2956,141.407,9533.0
2017-03-14 13:15:00,165.12,165.26,165.12,165.24,11320.0,141.4241,141.544,141.4241,141.5269,11320.0
2017-03-14 13:20:00,165.22,165.22,165.09,165.14,9969.0,141.5098,141.5098,141.3984,141.4412,9969.0
2017-03-14 13:25:00,165.13,165.21,165.13,165.18,4673.0,141.4327,141.5012,141.4327,141.4755,4673.0
2017-03-14 13:30:00,165.2,165.22,165.11,165.12,11094.0,141.4926,141.5098,141.4156,141.4241,11094.0
2017-03-14 13:35:00,165.11,165.15,165.06,165.07,13395.0,141.4156,141.4498,141.3727,141.3813,13395.0
2017-03-14 13:40:00,165.08,165.12,165.02,165.02,10618.0,141.3899,141.4241,141.3385,141.3385,10618.0
2017-03-14 13:45:00,165.02,165.13,165.01,165.13,9527.0,141.3385,141.4327,141.3299,141.4327,9527.0
2017-03-14 13:50:00,165.13,165.16,165.05,165.07,9650.0,141.4327,141.4584,141.3642,141.3813,9650.0
2017-03-14 13:55:00,165.06,165.15,165.06,165.13,9609.0,141.3727,141.4498,141.3727,141.4327,9609.0
2017-03-14 14:00:00,165.12,165.14,165.08,165.09,11272.0,141.4241,141.4412,141.3899,141.3984,11272.0
2017-03-14 14:05:00,165.09,165.12,165.06,165.11,7770.0,141.3984,141.4241,141.3727,141.4156,7770.0
2017-03-14 14:10:00,165.14,165.17,165.07,165.09,10948.0,141.4412,141.4669,141.3813,141.3984,10948.0
2017-03-14 14:15:00,165.07,165.08,164.99,165.06,25876.0,141.3813,141.3899,141.3128,141.3727,25876.0
2017-03-14 14:20:00,165.06,165.07,165.02,165.06,8955.0,141.3727,141.3813,141.3385,141.3727,8955.0
2017-03-14 14:25:00,165.06,165.13,165.05,165.07,8922.0,141.3727,141.4327,141.3642,141.3813,8922.0
2017-03-14 14:30:00,165.06,165.09,165.03,165.06,8802.0,141.3727,141.3984,141.347,141.3727,8802.0
2017-03-14 14:35:00,165.08,165.14,165.07,165.13,9849.0,141.3899,141.4412,141.3813,141.4327,9849.0
2017-03-14 14:40:00,165.12,165.13,165.04,165.07,12097.0,141.4241,141.4327,141.3556,141.3813,12097.0
2017-03-14 14:45:00,165.07,165.08,165.01,165.06,11469.0,141.3813,141.3899,141.3299,141.3727,11469.0
2017-03-14 14:50:00,165.06,165.07,164.99,165.04,13377.0,141.3727,141.3813,141.3128,141.3556,13377.0
2017-03-14 14:55:00,165.03,165.03,164.98,165.03,15034.0,141.347,141.347,141.3042,141.347,15034.0
2017-03-14 15:00:00,165.03,165.13,165.0,165.12,8555.0,141.347,141.4327,141.3213,141.4241,8555.0
2017-03-14 15:05:00,165.13,165.29,165.11,165.29,8380.0,141.4327,141.5697,141.4156,141.5697,8380.0
2017-03-14 15:10:00,165.27,165.32,165.22,165.23,22059.0,141.5526,141.5954,141.5098,141.5183,22059.0
2017-03-14 15:15:00,165.22,165.28,165.21,165.25,11983.0,141.5098,141.5612,141.5012,141.5355,11983.0
2017-03-14 15:20:00,165.28,165.31,165.18,165.22,16025.0,141.5612,141.5868,141.4755,141.5098,16025.0
2017-03-14 15:25:00,165.21,165.24,165.2,165.23,10860.0,141.5012,141.5269,141.4926,141.5183,10860.0
2017-03-14 15:30:00,165.24,165.24,165.15,165.17,33250.0,141.5269,141.5269,141.4498,141.4669,33250.0
2017-03-14 15:35:00,165.19,165.22,165.14,165.14,16691.0,141.4841,141.5098,141.4412,141.4412,16691.0
2017-03-14 15:40:00,165.14,165.18,165.06,165.17,21678.0,141.4412,141.4755,141.3727,141.4669,21678.0
2017-03-14 15:45:00,165.17,165.27,165.15,165.25,46570.0,141.4669,141.5526,141.4498,141.5355,46570.0
2017-03-14 15:50:00,165.26,165.32,165.24,165.27,43168.0,141.544,141.5954,141.5269,141.5526,43168.0
2017-03-14 15:55:00,165.27,165.28,165.18,165.24,63930.0,141.5526,141.5612,141.4755,141.5269,63930.0
2017-03-15 09:30:00,165.53,165.83,165.33,165.58,46189.0,141.7753,142.0322,141.604,141.8181,46189.0
2017-03-15 09:35:00,165.58,165.73,165.12,165.33,9634.0,141.8181,141.9466,141.4241,141.604,9634.0
2017-03-15 09:40:00,165.26,165.49,165.22,165.45,15509.0,141.544,141.741,141.5098,141.7068,15509.0
2017-03-15 09:45:00,165.41,165.57,165.33,165.46,15977.0,141.6725,141.8095,141.604,141.7153,15977.0
2017-03-15 09:50:00,165.43,165.6,165.4,165.45,18207.0,141.6896,141.8352,141.6639,141.7068,18207.0
2017-03-15 09:55:00,165.47,165.57,165.44,165.44,18775.0,141.7239,141.8095,141.6982,141.6982,18775.0
2017-03-15 10:00:00,165.44,165.48,165.19,165.27,25452.0,141.6982,141.7325,141.4841,141.5526,25452.0
2017-03-15 10:05:00,165.31,165.36,165.22,165.3,11636.0,141.5868,141.6297,141.5098,141.5783,11636.0
2017-03-15 10:10:00,165.29,165.33,165.17,165.17,7089.0,141.5697,141.604,141.4669,141.4669,7089.0
2017-03-15 10:15:00,165.17,165.29,165.14,165.16,17020.0,141.4669,141.5697,141.4412,141.4584,17020.0
2017-03-15 10:20:00,165.17,165.41,165.15,165.28,44883.0,141.4669,141.6725,141.4498,141.5612,44883.0
2017-03-15 10:25:00,165.24,165.31,165.11,165.28,17021.0,141.5269,141.5868,141.4156,141.5612,17021.0
2017-03-15 10:30:00,165.26,165.32,165.12,165.14,11616.0,141.544,141.5954,141.4241,141.4412,11616.0
2017-03-15 10:35:00,165.18,165.25,165.14,165.19,18847.0,141.4755,141.5355,141.4412,141.4841,18847.0
2017-03-15 10:40:00,165.15,165.18,164.98,165.08,14163.0,141.4498,141.4755,141.3042,141.3899,14163.0
2017-03-15 10:45:00,165.07,165.07,164.83,164.83,13818.0,141.3813,141.3813,141.1757,141.1757,13818.0
2017-03-15 10:50:00,164.85,165.1,164.83,165.04,18217.0,141.1929,141.407,141.1757,141.3556,18217.0
2017-03-15 10:55:00,165.03,165.12,165.01,165.11,12900.0,141.347,141.4241,141.3299,141.4156,12900.0
2017-03-15 11:00:00,165.13,165.17,165.06,165.14,11051.0,141.4327,141.4669,141.3727,141.4412,11051.0
2017-03-15 11:05:00,165.14,165.18,165.1,165.14,13657.0,141.4412,141.4755,141.407,141.4412,13657.0
2017-03-15 11:10:00,165.17,165.24,165.17,165.19,10681.0,141.4669,141.5269,141.4669,141.4841,10681.0
2017-03-15 11:15:00,165.19,165.31,165.16,165.3,10600.0,141.4841,141.5868,141.4584,141.5783,10600.0
2017-03-15 11:20:00,165.3,165.36,165.25,165.33,10196.0,141.5783,141.6297,141.5355,141.604,10196.0
2017-03-15 11:25:00,165.32,165.47,165.32,165.36,20655.0,141.5954,141.7239,141.5954,141.6297,20655.0
2017-03-15 11:30:00,165.36,165.38,165.27,165.37,9845.0,141.6297,141.6468,141.5526,141.6382,9845.0
2017-03-15 11:35:00,165.37,165.39,165.28,165.29,9926.0,141.6382,141.6554,141.5612,141.5697,9926.0
2017-03-15 11:40:00,165.3,165.33,165.23,165.3,9693.0,141.5783,141.604,141.5183,141.5783,9693.0
2017-03-15 11:45:00,165.3,165.36,165.27,165.34,7854.0,141.5783,141.6297,141.5526,141.6125,7854.0
2017-03-15 11:50:00,165.33,165.43,165.31,165.41,6968.0,141.604,141.6896,141.5868,141.6725,6968.0
2017-03-15 11:55:00,165.39,165.47,165.39,165.47,9825.0,141.6554,141.7239,141.6554,141.7239,9825.0
2017-03-15 12:00:00,165.43,165.56,165.43,165.51,8141.0,141.6896,141.801,141.6896,141.7581,8141.0
2017-03-15 12:05:00,165.52,165.53,165.44,165.49,13189.0,141.7667,141.7753,141.6982,141.741,13189.0
2017-03-15 12:10:00,165.48,165.5,165.45,165.46,7730.0,141.7325,141.7496,141.7068,141.7153,7730.0
2017-03-15 12:15:00,165.45,165.47,165.37,165.45,10912.0,141.7068,141.7239,141.6382,141.7068,10912.0
2017-03-15 12:20:00,165.42,165.5,165.4,165.43,18905.0,141.6811,141.7496,141.6639,141.6896,18905.0
2017-03-15 12:25:00,165.45,165.48,165.4,165.45,4969.0,141.7068,141.7325,141.6639,141.7068,4969.0
2017-03-15 12:30:00,165.46,165.53,165.4,165.53,7998.0,141.7153,141.7753,141.6639,141.7753,7998.0
2017-03-15 12:35:00,165.5,165.6,165.47,165.56,6841.0,141.7496,141.8352,141.7239,141.801,6841.0
2017-03-15 12:40:00,165.58,165.62,165.5,165.56,7131.0,141.8181,141.8524,141.7496,141.801,7131.0
2017-03-15 12:45:00,165.57,165.57,165.49,165.51,6016.0,141.8095,141.8095,141.741,141.7581,6016.0
2017-03-15 12:50:00,165.5,165.59,165.5,165.57,9916.0,141.7496,141.8267,141.7496,141.8095,9916.0
2017-03-15 12:55:00,165.55,165.55,165.49,165.51,5150.0,141.7924,141.7924,141.741,141.7581,5150.0
2017-03-15 13:00:00,165.51,165.54,165.48,165.48,4600.0,141.7581,141.7838,141.7325,141.7325,4600.0
2017-03-15 13:05:00,165.49,165.55,165.47,165.51,8783.0,141.741,141.7924,141.7239,141.7581,8783.0
2017-03-15 13:10:00,165.49,165.52,165.46,165.47,8490.0,141.741,141.7667,141.7153,141.7239,8490.0
2017-03-15 13:15:00,165.49,165.51,165.45,165.51,7600.0,141.741,141.7581,141.7068,141.7581,7600.0
2017-03-15 13:20:00,165.52,165.52,165.45,165.5,7305.0,141.7667,141.7667,141.7068,141.7496,7305.0
2017-03-15 13:25:00,165.5,165.5,165.45,165.46,7049.0,141.7496,141.7496,141.7068,141.7153,7049.0
2017-03-15 13:30:00,165.47,165.53,165.45,165.53,10623.0,141.7239,141.7753,141.7068,141.7753,10623.0
2017-03-15 13:35:00,165.55,165.57,165.48,165.5,3149.0,141.7924,141.8095,141.7325,141.7496,3149.0
2017-03-15 13:40:00,165.52,165.56,165.47,165.48,5830.0,141.7667,141.801,141.7239,141.7325,5830.0
2017-03-15 13:45:00,165.52,165.53,165.46,165.49,10592.0,141.7667,141.7753,141.7153,141.741,10592.0
2017-03-15 13:50:00,165.48,165.53,165.46,165.53,13131.0,141.7325,141.7753,141.7153,141.7753,13131.0
2017-03-15 13:55:00,165.53,165.63,165.51,165.62,9481.0,141.7753,141.8609,141.7581,141.8524,9481.0
2017-03-15 14:00:00,165.72,166.12,165.57,166.07,39940.0,141.938,142.2806,141.8095,142.2378,39940.0
2017-03-15 14:05:00,166.02,166.19,165.89,165.92,34056.0,142.195,142.3406,142.0836,142.1093,34056.0
2017-03-15 14:10:00,165.83,166.06,165.81,165.97,21974.0,142.0322,142.2292,142.0151,142.1521,21974.0
2017-03-15 14:15:00,166.01,166.17,165.78,165.85,24862.0,142.1864,142.3234,141.9894,142.0494,24862.0
2017-03-15 14:20:00,165.86,165.94,165.82,165.89,17792.0,142.0579,142.1264,142.0237,142.0836,17792.0
2017-03-15 14:25:00,165.86,165.98,165.82,165.84,19120.0,142.0579,142.1607,142.0237,142.0408,19120.0
2017-03-15 14:30:00,165.82,165.96,165.81,165.93,27617.0,142.0237,142.1436,142.0151,142.1179,27617.0
2017-03-15 14:35:00,165.88,165.96,165.8,165.92,16358.0,142.075,142.1436,142.0065,142.1093,16358.0
2017-03-15 14:40:00,165.96,165.98,165.85,165.9,11332.0,142.1436,142.1607,142.0494,142.0922,11332.0
2017-03-15 14:45:00,165.89,166.24,165.89,166.14,26814.0,142.0836,142.3834,142.0836,142.2977,26814.0
2017-03-15 14:50:00,166.13,166.21,166.0,166.1,15329.0,142.2892,142.3577,142.1778,142.2635,15329.0
2017-03-15 14:55:00,166.1,166.13,165.97,166.03,15039.0,142.2635,142.2892,142.1521,142.2035,15039.0
2017-03-15 15:00:00,166.1,166.13,165.99,166.02,10052.0,142.2635,142.2892,142.1693,142.195,10052.0
2017-03-15 15:05:00,166.01,166.11,165.99,166.05,21345.0,142.1864,142.272,142.1693,142.2207,21345.0
2017-03-15 15:10:00,166.06,166.18,166.03,166.18,17013.0,142.2292,142.332,142.2035,142.332,17013.0
2017-03-15 15:15:00,166.21,166.25,165.98,166.07,33712.0,142.3577,142.392,142.1607,142.2378,33712.0
2017-03-15 15:20:00,166.07,166.07,165.97,165.98,20074.0,142.2378,142.2378,142.1521,142.1607,20074.0
2017-03-15 15:25:00,166.0,166.2,165.98,166.19,20044.0,142.1778,142.3491,142.1607,142.3406,20044.0
2017-03-15 15:30:00,166.19,166.41,166.18,166.33,40630.0,142.3406,142.529,142.332,142.4605,40630.0
2017-03-15 15:35:00,166.34,166.48,166.27,166.4,32673.0,142.469,142.5889,142.4091,142.5204,32673.0
2017-03-15 15:40:00,166.41,166.41,166.23,166.23,35986.0,142.529,142.529,142.3748,142.3748,35986.0
2017-03-15 15:45:00,166.24,166.32,166.03,166.1,38783.0,142.3834,142.4519,142.2035,142.2635,38783.0
2017-03-15 15:50:00,166.12,166.47,166.12,166.46,47482.0,142.2806,142.5804,142.2806,142.5718,47482.0
2017-03-15 15:55:00,166.42,166.54,166.17,166.53,256160.0,142.5376,142.6403,142.3234,142.6318,256160.0
2017-03-16 09:30:00,166.78,167.0,166.26,166.76,75820.0,142.8459,143.0343,142.4005,142.8288,75820.0
2017-03-16 09:35:00,166.75,166.86,166.39,166.49,53448.0,142.8202,142.9144,142.5119,142.5975,53448.0
2017-03-16 09:40:00,166.46,166.64,166.34,166.45,24441.0,142.5718,142.726,142.469,142.5633,24441.0
2017-03-16 09:45:00,166.49,166.7,166.41,166.63,21137.0,142.5975,142.7774,142.529,142.7174,21137.0
2017-03-16 09:50:00,166.61,166.76,166.52,166.66,20860.0,142.7003,142.8288,142.6232,142.7431,20860.0
2017-03-16 09:55:00,166.67,167.1,166.67,167.0,64141.0,142.7517,143.12,142.7517,143.0343,64141.0
2017-03-16 10:00:00,166.99,167.28,166.95,167.25,44007.0,143.0258,143.2741,142.9915,143.2484,44007.0
2017-03-16 10:05:00,167.22,167.49,167.22,167.46,33586.0,143.2228,143.454,143.2228,143.4283,33586.0
2017-03-16 10:10:00,167.45,167.67,167.18,167.21,56629.0,143.4197,143.6082,143.1885,143.2142,56629.0
2017-03-16 10:15:00,167.22,167.35,167.12,167.25,17009.0,143.2228,143.3341,143.1371,143.2484,17009.0
2017-03-16 10:20:00,167.16,167.29,167.11,167.23,21843.0,143.1714,143.2827,143.1285,143.2313,21843.0
2017-03-16 10:25:00,167.23,167.24,166.92,166.97,23678.0,143.2313,143.2399,142.9658,143.0086,23678.0
2017-03-16 10:30:00,167.02,167.1,166.85,166.85,17688.0,143.0515,143.12,142.9058,142.9058,17688.0
2017-03-16 10:35:00,166.86,166.91,166.78,166.83,11576.0,142.9144,142.9572,142.8459,142.8887,11576.0
2017-03-16 10:40:00,166.8,166.8,166.66,166.76,13823.0,142.863,142.863,142.7431,142.8288,13823.0
2017-03-16 10:45:00,166.75,166.88,166.7,166.81,27800.0,142.8202,142.9315,142.7774,142.8716,27800.0
2017-03-16 10:50:00,166.81,167.02,166.77,166.99,17892.0,142.8716,143.0515,142.8373,143.0258,17892.0
2017-03-16 10:55:00,166.96,167.03,166.86,166.89,26380.0,143.0001,143.06,142.9144,142.9401,26380.0
2017-03-16 11:00:00,166.88,166.91,166.72,166.84,45952.0,142.9315,142.9572,142.7945,142.8973,45952.0
2017-03-16 11:05:00,166.79,166.84,166.67,166.71,21041.0,142.8545,142.8973,142.7517,142.7859,21041.0
2017-03-16 11:10:00,166.7,166.85,166.7,166.76,10815.0,142.7774,142.9058,142.7774,142.8288,10815.0
2017-03-16 11:15:00,166.73,166.95,166.72,166.95,15935.0,142.8031,142.9915,142.7945,142.9915,15935.0
2017-03-16 11:20:00,166.92,166.97,166.74,166.8,10446.0,142.9658,143.0086,142.8116,142.863,10446.0
2017-03-16 11:25:00,166.8,166.97,166.8,166.85,12504.0,142.863,143.0086,142.863,142.9058,12504.0
2017-03-16 11:30:00,166.89,166.97,166.83,166.86,11052.0,142.9401,143.0086,142.8887,142.9144,11052.0
2017-03-16 11:35:00,166.89,166.94,166.77,166.8,8804.0,142.9401,142.9829,142.8373,142.863,8804.0
2017-03-16 11:40:00,166.8,166.94,166.79,166.91,9122.0,142.863,142.9829,142.8545,142.9572,9122.0
2017-03-16 11:45:00,166.91,167.01,166.89,166.96,14010.0,142.9572,143.0429,142.9401,143.0001,14010.0
2017-03-16 11:50:00,166.97,166.99,166.89,166.99,9146.0,143.0086,143.0258,142.9401,143.0258,9146.0
2017-03-16 11:55:00,166.98,166.98,166.85,166.96,5813.0,143.0172,143.0172,142.9058,143.0001,5813.0
2017-03-16 12:00:00,166.95,166.99,166.86,166.91,8298.0,142.9915,143.0258,142.9144,142.9572,8298.0
2017-03-16 12:05:00,166.9,167.05,166.83,166.92,78871.0,142.9487,143.0771,142.8887,142.9658,78871.0
2017-03-16 12:10:00,166.95,167.08,166.92,166.97,10223.0,142.9915,143.1028,142.9658,143.0086,10223.0
2017-03-16 12:15:00,166.97,167.15,166.97,167.03,12170.0,143.0086,143.1628,143.0086,143.06,12170.0
2017-03-16 12:20:00,167.05,167.15,167.0,167.03,6148.0,143.0771,143.1628,143.0343,143.06,6148.0
2017-03-16 12:25:00,167.08,167.18,167.07,167.16,7766.0,143.1028,143.1885,143.0943,143.1714,7766.0
2017-03-16 12:30:00,167.15,167.26,167.08,167.09,10546.0,143.1628,143.257,143.1028,143.1114,10546.0
2017-03-16 12:35:00,167.07,167.36,167.04,167.21,34179.0,143.0943,143.3427,143.0686,143.2142,34179.0
2017-03-16 12:40:00,167.17,167.28,167.15,167.28,7922.0,143.1799,143.2741,143.1628,143.2741,7922.0
2017-03-16 12:45:00,167.24,167.28,167.13,167.14,6065.0,143.2399,143.2741,143.1457,143.1542,6065.0
2017-03-16 12:50:00,167.15,167.18,167.08,167.16,5457.0,143.1628,143.1885,143.1028,143.1714,5457.0
2017-03-16 12:55:00,167.14,167.15,167.0,167.0,8531.0,143.1542,143.1628,143.0343,143.0343,8531.0
2017-03-16 13:00:00,167.04,167.07,166.95,167.02,5842.0,143.0686,143.0943,142.9915,143.0515,5842.0
2017-03-16 13:05:00,167.03,167.04,166.85,166.89,13078.0,143.06,143.0686,142.9058,142.9401,13078.0
2017-03-16 13:10:00,166.89,167.0,166.87,166.99,2654.0,142.9401,143.0343,142.923,143.0258,2654.0
2017-03-16 13:15:00,166.96,166.97,166.76,166.86,11600.0,143.0001,143.0086,142.8288,142.9144,11600.0
2017-03-16 13:20:00,166.87,166.96,166.84,166.87,9918.0,142.923,143.0001,142.8973,142.923,9918.0
2017-03-16 13:25:00,166.9,167.02,166.87,166.87,8053.0,142.9487,143.0515,142.923,142.923,8053.0
2017-03-16 13:30:00,166.88,167.11,166.86,167.0,12109.0,142.9315,143.1285,142.9144,143.0343,12109.0
2017-03-16 13:35:00,166.99,167.15,166.95,167.07,11685.0,143.0258,143.1628,142.9915,143.0943,11685.0
2017-03-16 13:40:00,167.06,167.13,166.94,167.09,8469.0,143.0857,143.1457,142.9829,143.1114,8469.0
2017-03-16 13:45:00,167.08,167.13,167.04,167.1,9262.0,143.1028,143.1457,143.0686,143.12,9262.0
2017-03-16 13:50:00,167.11,167.11,167.03,167.06,5610.0,143.1285,143.1285,143.06,143.0857,5610.0
2017-03-16 13:55:00,167.09,167.12,167.0,167.04,15184.0,143.1114,143.1371,143.0343,143.0686,15184.0
2017-03-16 14:00:00,167.02,167.03,166.92,167.01,6807.0,143.0515,143.06,142.9658,143.0429,6807.0
2017-03-16 14:05:00,167.01,167.04,166.88,166.88,10466.0,143.0429,143.0686,142.9315,142.9315,10466.0
2017-03-16 14:10:00,166.88,167.04,166.88,167.0,14480.0,142.9315,143.0686,142.9315,143.0343,14480.0
2017-03-16 14:15:00,167.03,167.05,166.96,167.02,12393.0,143.06,143.0771,143.0001,143.0515,12393.0
2017-03-16 14:20:00,167.01,167.09,166.97,167.09,9021.0,143.0429,143.1114,143.0086,143.1114,9021.0
2017-03-16 14:25:00,167.09,167.16,167.06,167.11,15451.0,143.1114,143.1714,143.0857,143.1285,15451.0
2017-03-16 14:30:00,167.1,167.16,167.09,167.14,10757.0,143.12,143.1714,143.1114,143.1542,10757.0
2017-03-16 14:35:00,167.16,167.16,167.06,167.14,9942.0,143.1714,143.1714,143.0857,143.1542,9942.0
2017-03-16 14:40:00,167.13,167.14,166.96,166.96,13692.0,143.1457,143.1542,143.0001,143.0001,13692.0
2017-03-16 14:45:00,166.94,167.01,166.88,166.98,10463.0,142.9829,143.0429,142.9315,143.0172,10463.0
2017-03-16 14:50:00,166.98,167.0,166.83,166.9,11253.0,143.0172,143.0343,142.8887,142.9487,11253.0
2017-03-16 14:55:00,166.9,166.93,166.83,166.91,16176.0,142.9487,142.9744,142.8887,142.9572,16176.0
2017-03-16 15:00:00,166.9,166.9,166.76,166.8,15942.0,142.9487,142.9487,142.8288,142.863,15942.0
2017-03-16 15:05:00,166.79,166.83,166.71,166.75,12975.0,142.8545,142.8887,142.7859,142.8202,12975.0
2017-03-16 15:10:00,166.77,166.82,166.73,166.8,14177.0,142.8373,142.8802,142.8031,142.863,14177.0
2017-03-16 15:15:00,166.8,166.89,166.79,166.86,49736.0,142.863,142.9401,142.8545,142.9144,49736.0
2017-03-16 15:20:00,166.84,167.01,166.83,167.01,25292.0,142.8973,143.0429,142.8887,143.0429,25292.0
2017-03-16 15:25:00,166.99,167.16,166.97,167.12,33883.0,143.0258,143.1714,143.0086,143.1371,33883.0
2017-03-16 15:30:00,167.09,167.21,167.03,167.17,38311.0,143.1114,143.2142,143.06,143.1799,38311.0
2017-03-16 15:35:00,167.18,167.18,167.04,167.08,42485.0,143.1885,143.1885,143.0686,143.1028,42485.0
2017-03-16 15:40:00,167.08,167.16,166.95,166.96,52447.0,143.1028,143.1714,142.9915,143.0001,52447.0
2017-03-16 15:45:00,166.97,166.97,166.64,166.85,100961.0,143.0086,143.0086,142.726,142.9058,100961.0
2017-03-16 15:50:00,166.86,167.03,166.86,166.9,121726.0,142.9144,143.06,142.9144,142.9487,121726.0
2017-03-16 15:55:00,166.89,167.07,166.74,167.05,366408.0,142.9401,143.0943,142.8116,143.0771,366408.0
2017-03-17 09:30:00,167.87,168.06,167.08,167.55,769541.0,143.7795,143.9422,143.1028,143.5054,769541.0
2017-03-17 09:35:00,167.57,167.87,167.42,167.87,47995.0,143.5225,143.7795,143.394,143.7795,47995.0
2017-03-17 09:40:00,167.9,168.06,167.36,167.61,29966.0,143.8052,143.9422,143.3427,143.5568,29966.0
2017-03-17 09:45:00,167.57,167.82,167.53,167.65,13211.0,143.5225,143.7366,143.4883,143.591,13211.0
2017-03-17 09:50:00,167.58,167.72,167.32,167.59,18372.0,143.5311,143.651,143.3084,143.5397,18372.0
2017-03-17 09:55:00,167.6,167.64,167.22,167.36,11915.0,143.5482,143.5825,143.2228,143.3427,11915.0
2017-03-17 10:00:00,167.39,167.46,167.2,167.27,18500.0,143.3684,143.4283,143.2056,143.2656,18500.0
2017-03-17 10:05:00,167.26,167.42,167.13,167.31,12098.0,143.257,143.394,143.1457,143.2998,12098.0
2017-03-17 10:10:00,167.27,167.29,167.07,167.29,24889.0,143.2656,143.2827,143.0943,143.2827,24889.0
2017-03-17 10:15:00,167.31,167.49,167.26,167.49,12440.0,143.2998,143.454,143.257,143.454,12440.0
2017-03-17 10:20:00,167.44,167.66,167.36,167.56,21056.0,143.4112,143.5996,143.3427,143.514,21056.0
2017-03-17 10:25:00,167.56,167.79,167.56,167.79,29807.0,143.514,143.711,143.514,143.711,29807.0
2017-03-17 10:30:00,167.79,167.8,167.57,167.57,17537.0,143.711,143.7195,143.5225,143.5225,17537.0
2017-03-17 10:35:00,167.58,167.7,167.58,167.68,23368.0,143.5311,143.6339,143.5311,143.6167,23368.0
2017-03-17 10:40:00,167.72,167.78,167.66,167.67,16226.0,143.651,143.7024,143.5996,143.6082,16226.0
2017-03-17 10:45:00,167.7,167.85,167.69,167.83,16943.0,143.6339,143.7623,143.6253,143.7452,16943.0
2017-03-17 10:50:00,167.81,167.88,167.73,167.84,22003.0,143.7281,143.788,143.6596,143.7538,22003.0
2017-03-17 10:55:00,167.85,167.94,167.84,167.92,26576.0,143.7623,143.8394,143.7538,143.8223,26576.0
2017-03-17 11:00:00,167.93,167.93,167.78,167.87,29960.0,143.8309,143.8309,143.7024,143.7795,29960.0
2017-03-17 11:05:00,167.88,167.92,167.77,167.77,21027.0,143.788,143.8223,143.6938,143.6938,21027.0
2017-03-17 11:10:00,167.79,167.97,167.76,167.9,20063.0,143.711,143.8651,143.6853,143.8052,20063.0
2017-03-17 11:15:00,167.91,168.0,167.9,167.94,18315.0,143.8137,143.8908,143.8052,143.8394,18315.0
2017-03-17 11:20:00,167.94,168.1,167.94,168.04,26417.0,143.8394,143.9765,143.8394,143.9251,26417.0
2017-03-17 11:25:00,168.03,168.24,168.03,168.15,25119.0,143.9165,144.0964,143.9165,144.0193,25119.0
2017-03-17 11:30:00,168.15,168.16,167.93,167.94,29981.0,144.0193,144.0279,143.8309,143.8394,29981.0
2017-03-17 11:35:00,167.95,168.02,167.82,168.01,46455.0,143.848,143.9079,143.7366,143.8994,46455.0
2017-03-17 11:40:00,168.01,168.15,168.0,168.08,15802.0,143.8994,144.0193,143.8908,143.9593,15802.0
2017-03-17 11:45:00,168.06,168.15,168.0,168.04,15468.0,143.9422,144.0193,143.8908,143.9251,15468.0
2017-03-17 11:50:00,168.01,168.16,168.01,168.12,12859.0,143.8994,144.0279,143.8994,143.9936,12859.0
2017-03-17 11:55:00,168.12,168.23,168.11,168.19,23644.0,143.9936,144.0878,143.985,144.0535,23644.0
2017-03-17 12:00:00,168.2,168.32,168.19,168.22,23435.0,144.0621,144.1649,144.0535,144.0792,23435.0
2017-03-17 12:05:00,168.21,168.28,168.17,168.22,16073.0,144.0707,144.1306,144.0364,144.0792,16073.0
2017-03-17 12:10:00,168.21,168.29,168.18,168.22,11050.0,144.0707,144.1392,144.045,144.0792,11050.0
2017-03-17 12:15:00,168.23,168.3,168.22,168.3,11319.0,144.0878,144.1478,144.0792,144.1478,11319.0
2017-03-17 12:20:00,168.28,168.35,168.23,168.32,17099.0,144.1306,144.1906,144.0878,144.1649,17099.0
2017-03-17 12:25:00,168.34,168.35,168.23,168.29,7450.0,144.182,144.1906,144.0878,144.1392,7450.0
2017-03-17 12:30:00,168.28,168.28,168.17,168.26,13067.0,144.1306,144.1306,144.0364,144.1135,13067.0
2017-03-17 12:35:00,168.26,168.27,168.1,168.1,7841.0,144.1135,144.1221,143.9765,143.9765,7841.0
2017-03-17 12:40:00,168.08,168.13,167.95,167.99,8409.0,143.9593,144.0022,143.848,143.8822,8409.0
2017-03-17 12:45:00,168.03,168.05,167.97,168.0,7900.0,143.9165,143.9336,143.8651,143.8908,7900.0
2017-03-17 12:50:00,168.02,168.08,167.96,168.0,22982.0,143.9079,143.9593,143.8566,143.8908,22982.0
2017-03-17 12:55:00,168.0,168.13,167.98,168.03,9291.0,143.8908,144.0022,143.8737,143.9165,9291.0
2017-03-17 13:00:00,168.05,168.1,167.94,168.04,14999.0,143.9336,143.9765,143.8394,143.9251,14999.0
2017-03-17 13:05:00,168.01,168.06,167.95,167.95,7003.0,143.8994,143.9422,143.848,143.848,7003.0
2017-03-17 13:10:00,167.98,168.04,167.96,167.99,10742.0,143.8737,143.9251,143.8566,143.8822,10742.0
2017-03-17 13:15:00,167.98,168.09,167.89,167.92,13672.0,143.8737,143.9679,143.7966,143.8223,13672.0
2017-03-17 13:20:00,167.9,167.93,167.87,167.91,6862.0,143.8052,143.8309,143.7795,143.8137,6862.0
2017-03-17 13:25:00,167.91,167.96,167.87,167.96,6074.0,143.8137,143.8566,143.7795,143.8566,6074.0
2017-03-17 13:30:00,167.94,168.01,167.94,168.0,9938.0,143.8394,143.8994,143.8394,143.8908,9938.0
2017-03-17 13:35:00,168.02,168.05,167.95,167.95,13497.0,143.9079,143.9336,143.848,143.848,13497.0
2017-03-17 13:40:00,167.96,168.01,167.95,167.97,9195.0,143.8566,143.8994,143.848,143.8651,9195.0
2017-03-17 13:45:00,167.98,168.12,167.97,168.08,10783.0,143.8737,143.9936,143.8651,143.9593,10783.0
2017-03-17 13:50:00,168.08,168.1,168.01,168.04,11032.0,143.9593,143.9765,143.8994,143.9251,11032.0
2017-03-17 13:55:00,168.04,168.12,168.02,168.1,5224.0,143.9251,143.9936,143.9079,143.9765,5224.0
2017-03-17 14:00:00,168.09,168.12,168.02,168.02,6374.0,143.9679,143.9936,143.9079,143.9079,6374.0
2017-03-17 14:05:00,168.04,168.09,168.01,168.07,6034.0,143.9251,143.9679,143.8994,143.9508,6034.0
2017-03-17 14:10:00,168.08,168.1,168.02,168.05,7564.0,143.9593,143.9765,143.9079,143.9336,7564.0
2017-03-17 14:15:00,168.06,168.12,168.05,168.06,10554.0,143.9422,143.9936,143.9336,143.9422,10554.0
2017-03-17 14:20:00,168.05,168.13,168.04,168.07,8822.0,143.9336,144.0022,143.9251,143.9508,8822.0
2017-03-17 14:25:00,168.08,168.09,167.98,167.98,7412.0,143.9593,143.9679,143.8737,143.8737,7412.0
2017-03-17 14:30:00,167.99,168.06,167.94,168.01,10845.0,143.8822,143.9422,143.8394,143.8994,10845.0
2017-03-17 14:35:00,168.0,168.0,167.85,167.88,10096.0,143.8908,143.8908,143.7623,143.788,10096.0
2017-03-17 14:40:00,167.88,167.97,167.86,167.91,6300.0,143.788,143.8651,143.7709,143.8137,6300.0
2017-03-17 14:45:00,167.93,167.99,167.9,167.95,10261.0,143.8309,143.8822,143.8052,143.848,10261.0
2017-03-17 14:50:00,167.92,167.94,167.84,167.84,18034.0,143.8223,143.8394,143.7538,143.7538,18034.0
2017-03-17 14:55:00,167.86,167.87,167.68,167.73,14137.0,143.7709,143.7795,143.6167,143.6596,14137.0
2017-03-17 15:00:00,167.71,167.84,167.71,167.78,12200.0,143.6424,143.7538,143.6424,143.7024,12200.0
2017-03-17 15:05:00,167.79,167.82,167.73,167.78,10025.0,143.711,143.7366,143.6596,143.7024,10025.0
2017-03-17 15:10:00,167.81,167.81,167.64,167.76,10938.0,143.7281,143.7281,143.5825,143.6853,10938.0
2017-03-17 15:15:00,167.73,167.82,167.72,167.82,17840.0,143.6596,143.7366,143.651,143.7366,17840.0
2017-03-17 15:20:00,167.82,167.83,167.69,167.75,16464.0,143.7366,143.7452,143.6253,143.6767,16464.0
2017-03-17 15:25:00,167.75,168.04,167.74,168.03,19289.0,143.6767,143.9251,143.6681,143.9165,19289.0
2017-03-17 15:30:00,168.06,168.06,167.73,167.76,21303.0,143.9422,143.9422,143.6596,143.6853,21303.0
2017-03-17 15:35:00,167.73,167.76,167.61,167.67,25555.0,143.6596,143.6853,143.5568,143.6082,25555.0
2017-03-17 15:40:00,167.67,167.91,167.67,167.86,26414.0,143.6082,143.8137,143.6082,143.7709,26414.0
2017-03-17 15:45:00,167.86,167.92,167.76,167.89,35522.0,143.7709,143.8223,143.6853,143.7966,35522.0
2017-03-17 15:50:00,167.91,168.08,167.91,167.98,60863.0,143.8137,143.9593,143.8137,143.8737,60863.0
2017-03-17 15:55:00,167.97,167.97,167.64,167.76,197815.0,143.8651,143.8651,143.5825,143.6853,197815.0
2017-03-20 09:30:00,167.76,168.29,167.64,167.65,35466.0,143.6853,144.1392,143.5825,143.591,35466.0
2017-03-20 09:35:00,167.62,167.8,167.32,167.55,8075.0,143.5653,143.7195,143.3084,143.5054,8075.0
2017-03-20 09:40:00,167.58,167.63,167.03,167.05,12915.0,143.5311,143.5739,143.06,143.0771,12915.0
2017-03-20 09:45:00,167.16,167.17,166.8,167.07,16015.0,143.1714,143.1799,142.863,143.0943,16015.0
2017-03-20 09:50:00,167.14,167.32,167.01,167.32,6350.0,143.1542,143.3084,143.0429,143.3084,6350.0
2017-03-20 09:55:00,167.32,167.46,167.31,167.31,7747.0,143.3084,143.4283,143.2998,143.2998,7747.0
2017-03-20 10:00:00,167.31,167.44,167.27,167.29,8384.0,143.2998,143.4112,143.2656,143.2827,8384.0
2017-03-20 10:05:00,167.34,167.34,167.23,167.23,4787.0,143.3255,143.3255,143.2313,143.2313,4787.0
2017-03-20 10:10:00,167.26,167.31,167.12,167.13,9529.0,143.257,143.2998,143.1371,143.1457,9529.0
2017-03-20 10:15:00,167.17,167.45,167.14,167.45,7009.0,143.1799,143.4197,143.1542,143.4197,7009.0
2017-03-20 10:20:00,167.44,167.55,167.31,167.47,11348.0,143.4112,143.5054,143.2998,143.4369,11348.0
2017-03-20 10:25:00,167.47,167.61,167.31,167.56,10951.0,143.4369,143.5568,143.2998,143.514,10951.0
2017-03-20 10:30:00,167.49,167.65,167.49,167.53,23409.0,143.454,143.591,143.454,143.4883,23409.0
2017-03-20 10:35:00,167.53,167.84,167.53,167.74,23093.0,143.4883,143.7538,143.4883,143.6681,23093.0
2017-03-20 10:40:00,167.76,167.76,167.57,167.71,9360.0,143.6853,143.6853,143.5225,143.6424,9360.0
2017-03-20 10:45:00,167.72,167.76,167.63,167.69,12230.0,143.651,143.6853,143.5739,143.6253,12230.0
2017-03-20 10:50:00,167.7,167.74,167.51,167.54,13033.0,143.6339,143.6681,143.4711,143.4968,13033.0
2017-03-20 10:55:00,167.58,167.68,167.38,167.38,10779.0,143.5311,143.6167,143.3598,143.3598,10779.0
2017-03-20 11:00:00,167.38,167.59,167.38,167.53,12199.0,143.3598,143.5397,143.3598,143.4883,12199.0
2017-03-20 11:05:00,167.55,167.62,167.35,167.35,13903.0,143.5054,143.5653,143.3341,143.3341,13903.0
2017-03-20 11:10:00,167.35,167.43,167.21,167.27,11362.0,143.3341,143.4026,143.2142,143.2656,11362.0
2017-03-20 11:15:00,167.27,167.45,167.25,167.44,6681.0,143.2656,143.4197,143.2484,143.4112,6681.0
2017-03-20 11:20:00,167.49,167.49,167.25,167.27,7178.0,143.454,143.454,143.2484,143.2656,7178.0
2017-03-20 11:25:00,167.26,167.26,167.11,167.17,9191.0,143.257,143.257,143.1285,143.1799,9191.0
2017-03-20 11:30:00,167.13,167.14,167.02,167.06,5106.0,143.1457,143.1542,143.0515,143.0857,5106.0
2017-03-20 11:35:00,167.1,167.12,167.01,167.06,6100.0,143.12,143.1371,143.0429,143.0857,6100.0
2017-03-20 11:40:00,167.06,167.06,166.94,166.99,7115.0,143.0857,143.0857,142.9829,143.0258,7115.0
2017-03-20 11:45:00,166.99,167.0,166.93,167.0,7225.0,143.0258,143.0343,142.9744,143.0343,7225.0
2017-03-20 11:50:00,167.02,167.1,166.98,167.1,3132.0,143.0515,143.12,143.0172,143.12,3132.0
2017-03-20 11:55:00,167.1,167.3,167.09,167.3,16903.0,143.12,143.2913,143.1114,143.2913,16903.0
2017-03-20 12:00:00,167.28,167.31,167.22,167.3,7142.0,143.2741,143.2998,143.2228,143.2913,7142.0
2017-03-20 12:05:00,167.28,167.41,167.27,167.31,5800.0,143.2741,143.3855,143.2656,143.2998,5800.0
2017-03-20 12:10:00,167.28,167.28,167.22,167.27,3516.0,143.2741,143.2741,143.2228,143.2656,3516.0
2017-03-20 12:15:00,167.26,167.26,167.12,167.2,5847.0,143.257,143.257,143.1371,143.2056,5847.0
2017-03-20 12:20:00,167.19,167.42,167.12,167.35,13581.0,143.1971,143.394,143.1371,143.3341,13581.0
2017-03-20 12:25:00,167.39,167.48,167.33,167.45,5531.0,143.3684,143.4454,143.317,143.4197,5531.0
2017-03-20 12:30:00,167.47,167.49,167.36,167.46,8584.0,143.4369,143.454,143.3427,143.4283,8584.0
2017-03-20 12:35:00,167.45,167.48,167.34,167.4,4800.0,143.4197,143.4454,143.3255,143.3769,4800.0
2017-03-20 12:40:00,167.41,167.5,167.38,167.46,7673.0,143.3855,143.4626,143.3598,143.4283,7673.0
2017-03-20 12:45:00,167.44,167.47,167.36,167.43,5823.0,143.4112,143.4369,143.3427,143.4026,5823.0
2017-03-20 12:50:00,167.43,167.44,167.34,167.35,3001.0,143.4026,143.4112,143.3255,143.3341,3001.0
2017-03-20 12:55:00,167.33,167.42,167.33,167.39,5738.0,143.317,143.394,143.317,143.3684,5738.0
2017-03-20 13:00:00,167.37,167.41,167.34,167.37,7500.0,143.3512,143.3855,143.3255,143.3512,7500.0
2017-03-20 13:05:00,167.35,167.35,167.28,167.32,4740.0,143.3341,143.3341,143.2741,143.3084,4740.0
2017-03-20 13:10:00,167.32,167.32,167.28,167.32,3463.0,143.3084,143.3084,143.2741,143.3084,3463.0
2017-03-20 13:15:00,167.31,167.32,167.27,167.3,3618.0,143.2998,143.3084,143.2656,143.2913,3618.0
2017-03-20 13:20:00,167.3,167.33,167.26,167.33,6733.0,143.2913,143.317,143.257,143.317,6733.0
2017-03-20 13:25:00,167.32,167.34,167.24,167.26,15728.0,143.3084,143.3255,143.2399,143.257,15728.0
2017-03-20 13:30:00,167.27,167.34,167.26,167.3,5200.0,143.2656,143.3255,143.257,143.2913,5200.0
2017-03-20 13:35:00,167.31,167.31,167.16,167.16,6418.0,143.2998,143.2998,143.1714,143.1714,6418.0
2017-03-20 13:40:00,167.15,167.18,167.02,167.02,9250.0,143.1628,143.1885,143.0515,143.0515,9250.0
2017-03-20 13:45:00,167.01,167.18,166.97,167.16,9765.0,143.0429,143.1885,143.0086,143.1714,9765.0
2017-03-20 13:50:00,167.16,167.32,167.15,167.32,36878.0,143.1714,143.3084,143.1628,143.3084,36878.0
2017-03-20 13:55:00,167.29,167.32,167.21,167.32,15232.0,143.2827,143.3084,143.2142,143.3084,15232.0
2017-03-20 14:00:00,167.33,167.39,167.28,167.34,23070.0,143.317,143.3684,143.2741,143.3255,23070.0
2017-03-20 14:05:00,167.32,167.44,167.32,167.43,27725.0,143.3084,143.4112,143.3084,143.4026,27725.0
2017-03-20 14:10:00,167.42,167.81,167.3,167.78,58920.0,143.394,143.7281,143.2913,143.7024,58920.0
2017-03-20 14:15:00,167.76,167.76,167.49,167.54,23197.0,143.6853,143.6853,143.454,143.4968,23197.0
2017-03-20 14:20:00,167.59,167.59,167.46,167.52,10075.0,143.5397,143.5397,143.4283,143.4797,10075.0
2017-03-20 14:25:00,167.53,167.63,167.51,167.57,10076.0,143.4883,143.5739,143.4711,143.5225,10076.0
2017-03-20 14:30:00,167.57,167.63,167.53,167.54,7403.0,143.5225,143.5739,143.4883,143.4968,7403.0
2017-03-20 14:35:00,167.54,167.54,167.18,167.24,9150.0,143.4968,143.4968,143.1885,143.2399,9150.0
2017-03-20 14:40:00,167.24,167.33,167.19,167.29,4449.0,143.2399,143.317,143.1971,143.2827,4449.0
2017-03-20 14:45:00,167.29,167.35,167.21,167.28,19904.0,143.2827,143.3341,143.2142,143.2741,19904.0
2017-03-20 14:50:00,167.3,167.34,167.25,167.26,6042.0,143.2913,143.3255,143.2484,143.257,6042.0
2017-03-20 14:55:00,167.27,167.36,167.27,167.32,9060.0,143.2656,143.3427,143.2656,143.3084,9060.0
2017-03-20 15:00:00,167.32,167.32,167.22,167.26,7194.0,143.3084,143.3084,143.2228,143.257,7194.0
2017-03-20 15:05:00,167.25,167.34,167.24,167.27,6700.0,143.2484,143.3255,143.2399,143.2656,6700.0
2017-03-20 15:10:00,167.26,167.37,167.24,167.31,6890.0,143.257,143.3512,143.2399,143.2998,6890.0
2017-03-20 15:15:00,167.34,167.48,167.32,167.37,12172.0,143.3255,143.4454,143.3084,143.3512,12172.0
2017-03-20 15:20:00,167.39,167.42,167.34,167.38,7607.0,143.3684,143.394,143.3255,143.3598,7607.0
2017-03-20 15:25:00,167.36,167.44,167.32,167.44,10145.0,143.3427,143.4112,143.3084,143.4112,10145.0
2017-03-20 15:30:00,167.45,167.47,167.39,167.42,10492.0,143.4197,143.4369,143.3684,143.394,10492.0
2017-03-20 15:35:00,167.42,167.42,167.34,167.36,9202.0,143.394,143.394,143.3255,143.3427,9202.0
2017-03-20 15:40:00,167.36,167.41,167.31,167.4,17078.0,143.3427,143.3855,143.2998,143.3769,17078.0
2017-03-20 15:45:00,167.39,167.48,167.33,167.44,26563.0,143.3684,143.4454,143.317,143.4112,26563.0
2017-03-20 15:50:00,167.44,167.52,167.4,167.5,42533.0,143.4112,143.4797,143.3769,143.4626,42533.0
2017-03-20 15:55:00,167.5,167.53,167.3,167.43,73407.0,143.4626,143.4883,143.2913,143.4026,73407.0
2017-03-21 09:30:00,167.51,168.0,167.11,167.95,43508.0,143.4711,143.8908,143.1285,143.848,43508.0
2017-03-21 09:35:00,167.99,168.2,167.84,168.09,25855.0,143.8822,144.0621,143.7538,143.9679,25855.0
2017-03-21 09:40:00,168.03,168.7,167.93,168.33,54255.0,143.9165,144.4904,143.8309,144.1735,54255.0
2017-03-21 09:45:00,168.43,168.71,168.38,168.42,37359.0,144.2591,144.4989,144.2163,144.2505,37359.0
2017-03-21 09:50:00,168.38,168.68,168.34,168.67,23670.0,144.2163,144.4732,144.182,144.4647,23670.0
2017-03-21 09:55:00,168.65,168.8,168.57,168.75,24779.0,144.4475,144.576,144.379,144.5332,24779.0
2017-03-21 10:00:00,168.75,168.75,168.25,168.31,16980.0,144.5332,144.5332,144.1049,144.1563,16980.0
2017-03-21 10:05:00,168.33,168.39,168.12,168.22,10843.0,144.1735,144.2248,143.9936,144.0792,10843.0
2017-03-21 10:10:00,168.22,168.3,168.04,168.14,14389.0,144.0792,144.1478,143.9251,144.0107,14389.0
2017-03-21 10:15:00,168.09,168.22,168.01,168.17,48044.0,143.9679,144.0792,143.8994,144.0364,48044.0
2017-03-21 10:20:00,168.17,168.18,168.04,168.1,22227.0,144.0364,144.045,143.9251,143.9765,22227.0
2017-03-21 10:25:00,168.1,168.24,167.86,168.03,34838.0,143.9765,144.0964,143.7709,143.9165,34838.0
2017-03-21 10:30:00,168.02,168.22,167.98,168.2,18077.0,143.9079,144.0792,143.8737,144.0621,18077.0
2017-03-21 10:35:00,168.2,168.22,168.09,168.21,16085.0,144.0621,144.0792,143.9679,144.0707,16085.0
2017-03-21 10:40:00,168.2,168.33,168.04,168.17,21854.0,144.0621,144.1735,143.9251,144.0364,21854.0
2017-03-21 10:45:00,168.18,168.22,168.03,168.18,16359.0,144.045,144.0792,143.9165,144.045,16359.0
2017-03-21 10:50:00,168.17,168.17,167.78,167.78,12975.0,144.0364,144.0364,143.7024,143.7024,12975.0
2017-03-21 10:55:00,167.78,167.86,167.57,167.66,23977.0,143.7024,143.7709,143.5225,143.5996,23977.0
2017-03-21 11:00:00,167.62,167.63,167.44,167.44,20150.0,143.5653,143.5739,143.4112,143.4112,20150.0
2017-03-21 11:05:00,167.42,167.45,167.29,167.39,24933.0,143.394,143.4197,143.2827,143.3684,24933.0
2017-03-21 11:10:00,167.42,167.58,167.34,167.34,38913.0,143.394,143.5311,143.3255,143.3255,38913.0
2017-03-21 11:15:00,167.29,167.29,166.85,167.0,26794.0,143.2827,143.2827,142.9058,143.0343,26794.0
2017-03-21 11:20:00,167.01,167.24,166.9,167.24,10876.0,143.0429,143.2399,142.9487,143.2399,10876.0
2017-03-21 11:25:00,167.21,167.33,167.13,167.22,22748.0,143.2142,143.317,143.1457,143.2228,22748.0
2017-03-21 11:30:00,167.25,167.28,166.84,166.97,20433.0,143.2484,143.2741,142.8973,143.0086,20433.0
2017-03-21 11:35:00,166.98,167.14,166.82,167.03,19791.0,143.0172,143.1542,142.8802,143.06,19791.0
2017-03-21 11:40:00,167.01,167.08,166.91,167.04,11894.0,143.0429,143.1028,142.9572,143.0686,11894.0
2017-03-21 11:45:00,167.05,167.16,166.95,167.14,14836.0,143.0771,143.1714,142.9915,143.1542,14836.0
2017-03-21 11:50:00,167.1,167.25,167.1,167.16,13436.0,143.12,143.2484,143.12,143.1714,13436.0
2017-03-21 11:55:00,167.17,167.23,167.09,167.23,10200.0,143.1799,143.2313,143.1114,143.2313,10200.0
2017-03-21 12:00:00,167.24,167.26,167.09,167.26,15262.0,143.2399,143.257,143.1114,143.257,15262.0
2017-03-21 12:05:00,167.22,167.29,167.16,167.2,7238.0,143.2228,143.2827,143.1714,143.2056,7238.0
2017-03-21 12:10:00,167.2,167.28,167.1,167.18,6884.0,143.2056,143.2741,143.12,143.1885,6884.0
2017-03-21 12:15:00,167.18,167.25,167.15,167.19,11217.0,143.1885,143.2484,143.1628,143.1971,11217.0
2017-03-21 12:20:00,167.22,167.33,167.2,167.29,9071.0,143.2228,143.317,143.2056,143.2827,9071.0
2017-03-21 12:25:00,167.33,167.4,167.25,167.38,10626.0,143.317,143.3769,143.2484,143.3598,10626.0
2017-03-21 12:30:00,167.36,167.44,167.35,167.39,7180.0,143.3427,143.4112,143.3341,143.3684,7180.0
2017-03-21 12:35:00,167.39,167.39,167.3,167.33,4400.0,143.3684,143.3684,143.2913,143.317,4400.0
2017-03-21 12:40:00,167.34,167.43,167.29,167.4,8615.0,143.3255,143.4026,143.2827,143.3769,8615.0
2017-03-21 12:45:00,167.38,167.38,167.2,167.31,7882.0,143.3598,143.3598,143.2056,143.2998,7882.0
2017-03-21 12:50:00,167.28,167.33,167.23,167.31,4040.0,143.2741,143.317,143.2313,143.2998,4040.0
2017-03-21 12:55:00,167.3,167.41,167.3,167.38,9756.0,143.2913,143.3855,143.2913,143.3598,9756.0
2017-03-21 13:00:00,167.38,167.53,167.37,167.48,9091.0,143.3598,143.4883,143.3512,143.4454,9091.0
2017-03-21 13:05:00,167.48,167.5,167.36,167.45,8509.0,143.4454,143.4626,143.3427,143.4197,8509.0
2017-03-21 13:10:00,167.46,167.51,167.37,167.41,8720.0,143.4283,143.4711,143.3512,143.3855,8720.0
2017-03-21 13:15:00,167.44,167.58,167.41,167.58,7214.0,143.4112,143.5311,143.3855,143.5311,7214.0
2017-03-21 13:20:00,167.57,167.57,167.36,167.4,8229.0,143.5225,143.5225,143.3427,143.3769,8229.0
2017-03-21 13:25:00,167.44,167.57,167.4,167.55,8098.0,143.4112,143.5225,143.3769,143.5054,8098.0
2017-03-21 13:30:00,167.54,167.61,167.51,167.55,7712.0,143.4968,143.5568,143.4711,143.5054,7712.0
2017-03-21 13:35:00,167.56,167.58,167.44,167.5,10281.0,143.514,143.5311,143.4112,143.4626,10281.0
2017-03-21 13:40:00,167.52,167.55,167.4,167.41,12138.0,143.4797,143.5054,143.3769,143.3855,12138.0
2017-03-21 13:45:00,167.4,167.49,167.36,167.46,13642.0,143.3769,143.454,143.3427,143.4283,13642.0
2017-03-21 13:50:00,167.45,167.45,167.23,167.29,7866.0,143.4197,143.4197,143.2313,143.2827,7866.0
2017-03-21 13:55:00,167.26,167.31,167.15,167.2,39883.0,143.257,143.2998,143.1628,143.2056,39883.0
2017-03-21 14:00:00,167.19,167.31,167.09,167.12,30494.0,143.1971,143.2998,143.1114,143.1371,30494.0
2017-03-21 14:05:00,167.11,167.35,167.06,167.29,11619.0,143.1285,143.3341,143.0857,143.2827,11619.0
2017-03-21 14:10:00,167.28,167.45,167.28,167.41,15837.0,143.2741,143.4197,143.2741,143.3855,15837.0
2017-03-21 14:15:00,167.41,167.47,167.31,167.42,13951.0,143.3855,143.4369,143.2998,143.394,13951.0
2017-03-21 14:20:00,167.44,167.44,167.18,167.27,12204.0,143.4112,143.4112,143.1885,143.2656,12204.0
2017-03-21 14:25:00,167.24,167.33,167.17,167.21,6461.0,143.2399,143.317,143.1799,143.2142,6461.0
2017-03-21 14:30:00,167.22,167.44,167.21,167.43,9744.0,143.2228,143.4112,143.2142,143.4026,9744.0
2017-03-21 14:35:00,167.4,167.43,167.26,167.32,11337.0,143.3769,143.4026,143.257,143.3084,11337.0
2017-03-21 14:40:00,167.34,167.34,167.23,167.27,10393.0,143.3255,143.3255,143.2313,143.2656,10393.0
2017-03-21 14:45:00,167.23,167.23,167.07,167.16,15099.0,143.2313,143.2313,143.0943,143.1714,15099.0
2017-03-21 14:50:00,167.12,167.21,167.03,167.21,14410.0,143.1371,143.2142,143.06,143.2142,14410.0
2017-03-21 14:55:00,167.24,167.37,167.2,167.21,9510.0,143.2399,143.3512,143.2056,143.2142,9510.0
2017-03-21 15:00:00,167.24,167.32,167.09,167.16,12360.0,143.2399,143.3084,143.1114,143.1714,12360.0
2017-03-21 15:05:00,167.14,167.25,167.1,167.11,14128.0,143.1542,143.2484,143.12,143.1285,14128.0
2017-03-21 15:10:00,167.1,167.21,167.07,167.1,13333.0,143.12,143.2142,143.0943,143.12,13333.0
2017-03-21 15:15:00,167.1,167.14,167.04,167.11,12324.0,143.12,143.1542,143.0686,143.1285,12324.0
2017-03-21 15:20:00,167.1,167.1,167.0,167.05,10005.0,143.12,143.12,143.0343,143.0771,10005.0
2017-03-21 15:25:00,167.04,167.1,167.0,167.03,43097.0,143.0686,143.12,143.0343,143.06,43097.0
2017-03-21 15:30:00,167.02,167.1,166.91,166.91,94599.0,143.0515,143.12,142.9572,142.9572,94599.0
2017-03-21 15:35:00,166.94,167.05,166.9,166.95,68176.0,142.9829,143.0771,142.9487,142.9915,68176.0
2017-03-21 15:40:00,166.96,166.98,166.65,166.65,30207.0,143.0001,143.0172,142.7345,142.7345,30207.0
2017-03-21 15:45:00,166.69,166.94,166.65,166.94,36426.0,142.7688,142.9829,142.7345,142.9829,36426.0
2017-03-21 15:50:00,166.91,166.92,166.66,166.76,34920.0,142.9572,142.9658,142.7431,142.8288,34920.0
2017-03-21 15:55:00,166.76,166.96,166.66,166.78,90829.0,142.8288,143.0001,142.7431,142.8459,90829.0
2017-03-22 09:30:00,167.32,167.72,167.04,167.72,42868.0,143.3084,143.651,143.0686,143.651,42868.0
2017-03-22 09:35:00,167.71,167.86,167.16,167.37,27783.0,143.6424,143.7709,143.1714,143.3512,27783.0
2017-03-22 09:40:00,167.22,167.97,167.18,167.9,57824.0,143.2228,143.8651,143.1885,143.8052,57824.0
2017-03-22 09:45:00,167.82,167.89,167.53,167.53,11652.0,143.7366,143.7966,143.4883,143.4883,11652.0
2017-03-22 09:50:00,167.54,167.73,167.48,167.58,21433.0,143.4968,143.6596,143.4454,143.5311,21433.0
2017-03-22 09:55:00,167.53,167.6,167.37,167.59,17270.0,143.4883,143.5482,143.3512,143.5397,17270.0
2017-03-22 10:00:00,167.58,167.63,167.33,167.37,13625.0,143.5311,143.5739,143.317,143.3512,13625.0
2017-03-22 10:05:00,167.3,167.55,167.3,167.55,13540.0,143.2913,143.5054,143.2913,143.5054,13540.0
2017-03-22 10:10:00,167.5,167.53,167.29,167.4,14359.0,143.4626,143.4883,143.2827,143.3769,14359.0
2017-03-22 10:15:00,167.41,167.61,167.4,167.51,19321.0,143.3855,143.5568,143.3769,143.4711,19321.0
2017-03-22 10:20:00,167.52,167.52,167.39,167.4,16314.0,143.4797,143.4797,143.3684,143.3769,16314.0
2017-03-22 10:25:00,167.42,167.43,167.22,167.3,15759.0,143.394,143.4026,143.2228,143.2913,15759.0
2017-03-22 10:30:00,167.28,167.49,167.18,167.38,16056.0,143.2741,143.454,143.1885,143.3598,16056.0
2017-03-22 10:35:00,167.35,167.68,167.33,167.54,12786.0,143.3341,143.6167,143.317,143.4968,12786.0
2017-03-22 10:40:00,167.53,167.72,167.44,167.5,9567.0,143.4883,143.651,143.4112,143.4626,9567.0
2017-03-22 10:45:00,167.46,167.65,167.41,167.44,15116.0,143.4283,143.591,143.3855,143.4112,15116.0
2017-03-22 10:50:00,167.45,167.54,167.42,167.42,11638.0,143.4197,143.4968,143.394,143.394,11638.0
2017-03-22 10:55:00,167.42,167.73,167.35,167.73,10504.0,143.394,143.6596,143.3341,143.6596,10504.0
2017-03-22 11:00:00,167.72,167.75,167.41,167.45,16057.0,143.651,143.6767,143.3855,143.4197,16057.0
2017-03-22 11:05:00,167.5,167.63,167.38,167.41,10877.0,143.4626,143.5739,143.3598,143.3855,10877.0
2017-03-22 11:10:00,167.42,167.53,167.38,167.41,11071.0,143.394,143.4883,143.3598,143.3855,11071.0
2017-03-22 11:15:00,167.47,167.93,167.47,167.75,18727.0,143.4369,143.8309,143.4369,143.6767,18727.0
2017-03-22 11:20:00,167.76,167.88,167.69,167.78,14858.0,143.6853,143.788,143.6253,143.7024,14858.0
2017-03-22 11:25:00,167.81,167.81,167.63,167.71,7952.0,143.7281,143.7281,143.5739,143.6424,7952.0
2017-03-22 11:30:00,167.76,167.79,167.66,167.79,14826.0,143.6853,143.711,143.5996,143.711,14826.0
2017-03-22 11:35:00,167.79,167.81,167.65,167.71,12163.0,143.711,143.7281,143.591,143.6424,12163.0
2017-03-22 11:40:00,167.7,167.88,167.67,167.78,17138.0,143.6339,143.788,143.6082,143.7024,17138.0
2017-03-22 11:45:00,167.81,167.84,167.71,167.82,13585.0,143.7281,143.7538,143.6424,143.7366,13585.0
2017-03-22 11:50:00,167.84,167.84,167.63,167.63,9137.0,143.7538,143.7538,143.5739,143.5739,9137.0
2017-03-22 11:55:00,167.62,167.72,167.62,167.7,9008.0,143.5653,143.651,143.5653,143.6339,9008.0
2017-03-22 12:00:00,167.69,167.76,167.56,167.64,17043.0,143.6253,143.6853,143.514,143.5825,17043.0
2017-03-22 12:05:00,167.68,167.74,167.63,167.67,7998.0,143.6167,143.6681,143.5739,143.6082,7998.0
2017-03-22 12:10:00,167.66,167.74,167.52,167.52,9324.0,143.5996,143.6681,143.4797,143.4797,9324.0
2017-03-22 12:15:00,167.52,167.64,167.52,167.64,5685.0,143.4797,143.5825,143.4797,143.5825,5685.0
2017-03-22 12:20:00,167.6,167.62,167.46,167.46,8225.0,143.5482,143.5653,143.4283,143.4283,8225.0
2017-03-22 12:25:00,167.5,167.56,167.48,167.5,4799.0,143.4626,143.514,143.4454,143.4626,4799.0
2017-03-22 12:30:00,167.49,167.65,167.46,167.62,7861.0,143.454,143.591,143.4283,143.5653,7861.0
2017-03-22 12:35:00,167.65,167.71,167.59,167.61,7141.0,143.591,143.6424,143.5397,143.5568,7141.0
2017-03-22 12:40:00,167.61,167.77,167.61,167.74,8082.0,143.5568,143.6938,143.5568,143.6681,8082.0
2017-03-22 12:45:00,167.72,167.78,167.66,167.69,6044.0,143.651,143.7024,143.5996,143.6253,6044.0
2017-03-22 12:50:00,167.72,167.73,167.52,167.62,7429.0,143.651,143.6596,143.4797,143.5653,7429.0
2017-03-22 12:55:00,167.61,167.67,167.55,167.64,4490.0,143.5568,143.6082,143.5054,143.5825,4490.0
2017-03-22 13:00:00,167.61,167.65,167.4,167.53,14608.0,143.5568,143.591,143.3769,143.4883,14608.0
2017-03-22 13:05:00,167.54,167.55,167.43,167.53,6913.0,143.4968,143.5054,143.4026,143.4883,6913.0
2017-03-22 13:10:00,167.53,167.59,167.4,167.41,7018.0,143.4883,143.5397,143.3769,143.3855,7018.0
2017-03-22 13:15:00,167.41,167.64,167.37,167.64,6215.0,143.3855,143.5825,143.3512,143.5825,6215.0
2017-03-22 13:20:00,167.6,167.62,167.48,167.52,7933.0,143.5482,143.5653,143.4454,143.4797,7933.0
2017-03-22 13:25:00,167.51,167.55,167.46,167.47,9400.0,143.4711,143.5054,143.4283,143.4369,9400.0
2017-03-22 13:30:00,167.46,167.53,167.42,167.48,10155.0,143.4283,143.4883,143.394,143.4454,10155.0
2017-03-22 13:35:00,167.51,167.59,167.45,167.55,6298.0,143.4711,143.5397,143.4197,143.5054,6298.0
2017-03-22 13:40:00,167.57,167.62,167.53,167.53,6009.0,143.5225,143.5653,143.4883,143.4883,6009.0
2017-03-22 13:45:00,167.56,167.58,167.43,167.47,7153.0,143.514,143.5311,143.4026,143.4369,7153.0
2017-03-22 13:50:00,167.46,167.46,167.39,167.4,5715.0,143.4283,143.4283,143.3684,143.3769,5715.0
2017-03-22 13:55:00,167.38,167.38,167.29,167.35,8186.0,143.3598,143.3598,143.2827,143.3341,8186.0
2017-03-22 14:00:00,167.34,167.41,167.3,167.38,11734.0,143.3255,143.3855,143.2913,143.3598,11734.0
2017-03-22 14:05:00,167.39,167.39,167.32,167.36,6758.0,143.3684,143.3684,143.3084,143.3427,6758.0
2017-03-22 14:10:00,167.36,167.51,167.33,167.41,10119.0,143.3427,143.4711,143.317,143.3855,10119.0
2017-03-22 14:15:00,167.43,167.47,167.38,167.39,8857.0,143.4026,143.4369,143.3598,143.3684,8857.0
2017-03-22 14:20:00,167.41,167.45,167.38,167.43,6682.0,143.3855,143.4197,143.3598,143.4026,6682.0
2017-03-22 14:25:00,167.4,167.42,167.32,167.35,8197.0,143.3769,143.394,143.3084,143.3341,8197.0
2017-03-22 14:30:00,167.36,167.5,167.35,167.45,6333.0,143.3427,143.4626,143.3341,143.4197,6333.0
2017-03-22 14:35:00,167.47,167.51,167.4,167.51,9898.0,143.4369,143.4711,143.3769,143.4711,9898.0
2017-03-22 14:40:00,167.54,167.67,167.5,167.63,10863.0,143.4968,143.6082,143.4626,143.5739,10863.0
2017-03-22 14:45:00,167.68,167.71,167.6,167.66,9938.0,143.6167,143.6424,143.5482,143.5996,9938.0
2017-03-22 14:50:00,167.63,167.68,167.6,167.64,11473.0,143.5739,143.6167,143.5482,143.5825,11473.0
2017-03-22 14:55:00,167.61,167.63,167.52,167.6,12663.0,143.5568,143.5739,143.4797,143.5482,12663.0
2017-03-22 15:00:00,167.62,167.62,167.54,167.55,8279.0,143.5653,143.5653,143.4968,143.5054,8279.0
2017-03-22 15:05:00,167.55,167.59,167.54,167.57,8750.0,143.5054,143.5397,143.4968,143.5225,8750.0
2017-03-22 15:10:00,167.56,167.63,167.54,167.61,8694.0,143.514,143.5739,143.4968,143.5568,8694.0
2017-03-22 15:15:00,167.62,167.66,167.55,167.62,14260.0,143.5653,143.5996,143.5054,143.5653,14260.0
2017-03-22 15:20:00,167.63,167.84,167.6,167.74,20977.0,143.5739,143.7538,143.5482,143.6681,20977.0
2017-03-22 15:25:00,167.76,167.77,167.63,167.64,10207.0,143.6853,143.6938,143.5739,143.5825,10207.0
2017-03-22 15:30:00,167.65,167.65,167.48,167.58,17456.0,143.591,143.591,143.4454,143.5311,17456.0
2017-03-22 15:35:00,167.59,167.65,167.56,167.58,13273.0,143.5397,143.591,143.514,143.5311,13273.0
2017-03-22 15:40:00,167.6,167.63,167.55,167.55,29479.0,143.5482,143.5739,143.5054,143.5054,29479.0
2017-03-22 15:45:00,167.57,167.75,167.57,167.75,29563.0,143.5225,143.6767,143.5225,143.6767,29563.0
2017-03-22 15:50:00,167.76,167.82,167.67,167.79,43195.0,143.6853,143.7366,143.6082,143.711,43195.0
2017-03-22 15:55:00,167.81,167.81,167.67,167.68,60823.0,143.7281,143.7281,143.6082,143.6167,60823.0
2017-03-23 09:30:00,167.98,168.42,167.71,167.93,27713.0,143.8737,144.2505,143.6424,143.8309,27713.0
2017-03-23 09:35:00,167.95,168.33,167.76,168.1,12587.0,143.848,144.1735,143.6853,143.9765,12587.0
2017-03-23 09:40:00,168.05,168.11,167.74,167.8,6356.0,143.9336,143.985,143.6681,143.7195,6356.0
2017-03-23 09:45:00,167.8,168.04,167.73,168.03,7808.0,143.7195,143.9251,143.6596,143.9165,7808.0
2017-03-23 09:50:00,167.99,168.15,167.95,168.05,6629.0,143.8822,144.0193,143.848,143.9336,6629.0
2017-03-23 09:55:00,168.04,168.08,167.93,168.04,6981.0,143.9251,143.9593,143.8309,143.9251,6981.0
2017-03-23 10:00:00,168.03,168.06,167.84,167.86,11046.0,143.9165,143.9422,143.7538,143.7709,11046.0
2017-03-23 10:05:00,167.83,167.91,167.77,167.88,10082.0,143.7452,143.8137,143.6938,143.788,10082.0
2017-03-23 10:10:00,167.87,167.87,167.71,167.82,4900.0,143.7795,143.7795,143.6424,143.7366,4900.0
2017-03-23 10:15:00,167.87,167.87,167.71,167.72,6484.0,143.7795,143.7795,143.6424,143.651,6484.0
2017-03-23 10:20:00,167.72,167.82,167.61,167.73,12376.0,143.651,143.7366,143.5568,143.6596,12376.0
2017-03-23 10:25:00,167.71,167.71,167.57,167.66,4118.0,143.6424,143.6424,143.5225,143.5996,4118.0
2017-03-23 10:30:00,167.69,167.78,167.62,167.74,4313.0,143.6253,143.7024,143.5653,143.6681,4313.0
2017-03-23 10:35:00,167.73,167.84,167.68,167.84,10184.0,143.6596,143.7538,143.6167,143.7538,10184.0
2017-03-23 10:40:00,167.78,167.92,167.77,167.92,6897.0,143.7024,143.8223,143.6938,143.8223,6897.0
2017-03-23 10:45:00,167.87,167.95,167.82,167.82,5823.0,143.7795,143.848,143.7366,143.7366,5823.0
2017-03-23 10:50:00,167.82,167.82,167.64,167.71,11266.0,143.7366,143.7366,143.5825,143.6424,11266.0
2017-03-23 10:55:00,167.74,167.91,167.74,167.87,11424.0,143.6681,143.8137,143.6681,143.7795,11424.0
2017-03-23 11:00:00,167.9,167.96,167.77,167.79,15151.0,143.8052,143.8566,143.6938,143.711,15151.0
2017-03-23 11:05:00,167.8,167.84,167.7,167.77,19568.0,143.7195,143.7538,143.6339,143.6938,19568.0
2017-03-23 11:10:00,167.77,167.79,167.64,167.79,16973.0,143.6938,143.711,143.5825,143.711,16973.0
2017-03-23 11:15:00,167.82,167.98,167.79,167.89,17799.0,143.7366,143.8737,143.711,143.7966,17799.0
2017-03-23 11:20:00,167.88,167.99,167.85,167.85,8485.0,143.788,143.8822,143.7623,143.7623,8485.0
2017-03-23 11:25:00,167.85,167.9,167.79,167.88,6416.0,143.7623,143.8052,143.711,143.788,6416.0
2017-03-23 11:30:00,167.87,167.9,167.72,167.79,7073.0,143.7795,143.8052,143.651,143.711,7073.0
2017-03-23 11:35:00,167.77,167.79,167.68,167.7,7177.0,143.6938,143.711,143.6167,143.6339,7177.0
2017-03-23 11:40:00,167.68,167.69,167.5,167.5,5131.0,143.6167,143.6253,143.4626,143.4626,5131.0
2017-03-23 11:45:00,167.5,167.5,167.42,167.46,8510.0,143.4626,143.4626,143.394,143.4283,8510.0
2017-03-23 11:50:00,167.45,167.51,167.36,167.43,14342.0,143.4197,143.4711,143.3427,143.4026,14342.0
2017-03-23 11:55:00,167.43,167.47,167.36,167.39,13146.0,143.4026,143.4369,143.3427,143.3684,13146.0
2017-03-23 12:00:00,167.43,167.55,167.37,167.4,12509.0,143.4026,143.5054,143.3512,143.3769,12509.0
2017-03-23 12:05:00,167.42,167.43,167.29,167.3,7701.0,143.394,143.4026,143.2827,143.2913,7701.0
2017-03-23 12:10:00,167.3,167.38,167.28,167.3,10190.0,143.2913,143.3598,143.2741,143.2913,10190.0
2017-03-23 12:15:00,167.29,167.37,167.26,167.27,6701.0,143.2827,143.3512,143.257,143.2656,6701.0
2017-03-23 12:20:00,167.29,167.34,167.22,167.3,8148.0,143.2827,143.3255,143.2228,143.2913,8148.0
2017-03-23 12:25:00,167.3,167.31,167.19,167.22,11317.0,143.2913,143.2998,143.1971,143.2228,11317.0
2017-03-23 12:30:00,167.23,167.23,167.14,167.22,8566.0,143.2313,143.2313,143.1542,143.2228,8566.0
2017-03-23 12:35:00,167.19,167.27,167.13,167.14,8416.0,143.1971,143.2656,143.1457,143.1542,8416.0
2017-03-23 12:40:00,167.14,167.15,167.07,167.13,8443.0,143.1542,143.1628,143.0943,143.1457,8443.0
2017-03-23 12:45:00,167.13,167.17,167.09,167.13,7864.0,143.1457,143.1799,143.1114,143.1457,7864.0
2017-03-23 12:50:00,167.21,167.3,167.21,167.28,7626.0,143.2142,143.2913,143.2142,143.2741,7626.0
2017-03-23 12:55:00,167.28,167.5,167.28,167.48,9516.0,143.2741,143.4626,143.2741,143.4454,9516.0
2017-03-23 13:00:00,167.5,167.53,167.28,167.32,9271.0,143.4626,143.4883,143.2741,143.3084,9271.0
2017-03-23 13:05:00,167.34,167.37,167.06,167.06,10667.0,143.3255,143.3512,143.0857,143.0857,10667.0
2017-03-23 13:10:00,167.06,167.14,166.95,167.07,11550.0,143.0857,143.1542,142.9915,143.0943,11550.0
2017-03-23 13:15:00,167.07,167.29,167.05,167.29,9908.0,143.0943,143.2827,143.0771,143.2827,9908.0
2017-03-23 13:20:00,167.29,167.41,167.28,167.37,10266.0,143.2827,143.3855,143.2741,143.3512,10266.0
2017-03-23 13:25:00,167.4,167.46,167.22,167.23,13488.0,143.3769,143.4283,143.2228,143.2313,13488.0
2017-03-23 13:30:00,167.27,167.32,167.18,167.25,8658.0,143.2656,143.3084,143.1885,143.2484,8658.0
2017-03-23 13:35:00,167.3,167.3,167.13,167.13,6160.0,143.2913,143.2913,143.1457,143.1457,6160.0
2017-03-23 13:40:00,167.19,167.29,167.12,167.18,8089.0,143.1971,143.2827,143.1371,143.1885,8089.0
2017-03-23 13:45:00,167.17,167.3,167.17,167.24,3888.0,143.1799,143.2913,143.1799,143.2399,3888.0
2017-03-23 13:50:00,167.24,167.3,167.19,167.29,2038.0,143.2399,143.2913,143.1971,143.2827,2038.0
2017-03-23 13:55:00,167.26,167.28,167.18,167.18,5221.0,143.257,143.2741,143.1885,143.1885,5221.0
2017-03-23 14:00:00,167.16,167.26,167.15,167.23,6746.0,143.1714,143.257,143.1628,143.2313,6746.0
2017-03-23 14:05:00,167.27,167.35,167.22,167.28,10363.0,143.2656,143.3341,143.2228,143.2741,10363.0
2017-03-23 14:10:00,167.28,167.34,167.23,167.32,6085.0,143.2741,143.3255,143.2313,143.3084,6085.0
2017-03-23 14:15:00,167.27,167.34,167.27,167.29,6239.0,143.2656,143.3255,143.2656,143.2827,6239.0
2017-03-23 14:20:00,167.31,167.33,167.22,167.22,6005.0,143.2998,143.317,143.2228,143.2228,6005.0
2017-03-23 14:25:00,167.23,167.24,167.19,167.23,3494.0,143.2313,143.2399,143.1971,143.2313,3494.0
2017-03-23 14:30:00,167.19,167.24,167.04,167.07,9872.0,143.1971,143.2399,143.0686,143.0943,9872.0
2017-03-23 14:35:00,167.09,167.12,167.01,167.1,7950.0,143.1114,143.1371,143.0429,143.12,7950.0
2017-03-23 14:40:00,167.1,167.24,167.09,167.21,3870.0,143.12,143.2399,143.1114,143.2142,3870.0
2017-03-23 14:45:00,167.24,167.24,167.1,167.1,19279.0,143.2399,143.2399,143.12,143.12,19279.0
2017-03-23 14:50:00,167.11,167.2,167.06,167.06,9883.0,143.1285,143.2056,143.0857,143.0857,9883.0
2017-03-23 14:55:00,167.05,167.16,166.98,166.99,15286.0,143.0771,143.1714,143.0172,143.0258,15286.0
2017-03-23 15:00:00,166.98,167.02,166.86,166.89,13678.0,143.0172,143.0515,142.9144,142.9401,13678.0
2017-03-23 15:05:00,166.9,166.98,166.87,166.9,16548.0,142.9487,143.0172,142.923,142.9487,16548.0
2017-03-23 15:10:00,166.88,166.93,166.69,166.75,17090.0,142.9315,142.9744,142.7688,142.8202,17090.0
2017-03-23 15:15:00,166.74,166.87,166.64,166.72,11530.0,142.8116,142.923,142.726,142.7945,11530.0
2017-03-23 15:20:00,166.7,166.92,166.7,166.76,10177.0,142.7774,142.9658,142.7774,142.8288,10177.0
2017-03-23 15:25:00,166.76,166.86,166.65,166.65,17436.0,142.8288,142.9144,142.7345,142.7345,17436.0
2017-03-23 15:30:00,166.69,166.76,166.47,166.48,22890.0,142.7688,142.8288,142.5804,142.5889,22890.0
2017-03-23 15:35:00,166.5,166.72,166.43,166.69,33001.0,142.6061,142.7945,142.5461,142.7688,33001.0
2017-03-23 15:40:00,166.68,166.71,166.48,166.51,28667.0,142.7602,142.7859,142.5889,142.6146,28667.0
2017-03-23 15:45:00,166.51,166.79,166.51,166.78,25531.0,142.6146,142.8545,142.6146,142.8459,25531.0
2017-03-23 15:50:00,166.77,166.77,166.59,166.75,31537.0,142.8373,142.8373,142.6832,142.8202,31537.0
2017-03-23 15:55:00,166.75,167.02,166.67,166.91,95778.0,142.8202,143.0515,142.7517,142.9572,95778.0
2017-03-24 09:30:00,167.37,167.41,166.8,166.92,41360.0,143.3512,143.3855,142.863,142.9658,41360.0
2017-03-24 09:35:00,166.92,167.2,166.79,167.11,10028.0,142.9658,143.2056,142.8545,143.1285,10028.0
2017-03-24 09:40:00,167.07,167.16,166.93,167.05,7403.0,143.0943,143.1714,142.9744,143.0771,7403.0
2017-03-24 09:45:00,167.17,167.22,167.01,167.22,4901.0,143.1799,143.2228,143.0429,143.2228,4901.0
2017-03-24 09:50:00,167.17,167.34,167.15,167.26,6212.0,143.1799,143.3255,143.1628,143.257,6212.0
2017-03-24 09:55:00,167.23,167.38,167.12,167.22,7815.0,143.2313,143.3598,143.1371,143.2228,7815.0
2017-03-24 10:00:00,167.22,167.38,167.22,167.35,4674.0,143.2228,143.3598,143.2228,143.3341,4674.0
2017-03-24 10:05:00,167.34,167.39,167.25,167.25,5357.0,143.3255,143.3684,143.2484,143.2484,5357.0
2017-03-24 10:10:00,167.24,167.4,167.21,167.31,13634.0,143.2399,143.3769,143.2142,143.2998,13634.0
2017-03-24 10:15:00,167.31,167.31,167.1,167.14,7870.0,143.2998,143.2998,143.12,143.1542,7870.0
2017-03-24 10:20:00,167.17,167.17,167.1,167.15,8540.0,143.1799,143.1799,143.12,143.1628,8540.0
2017-03-24 10:25:00,167.1,167.23,167.09,167.21,5934.0,143.12,143.2313,143.1114,143.2142,5934.0
2017-03-24 10:30:00,167.22,167.28,167.09,167.22,17969.0,143.2228,143.2741,143.1114,143.2228,17969.0
2017-03-24 10:35:00,167.16,167.22,167.11,167.14,9400.0,143.1714,143.2228,143.1285,143.1542,9400.0
2017-03-24 10:40:00,167.12,167.26,167.11,167.26,5583.0,143.1371,143.257,143.1285,143.257,5583.0
2017-03-24 10:45:00,167.26,167.35,167.22,167.23,12261.0,143.257,143.3341,143.2228,143.2313,12261.0
2017-03-24 10:50:00,167.26,167.35,167.21,167.25,25605.0,143.257,143.3341,143.2142,143.2484,25605.0
2017-03-24 10:55:00,167.28,167.36,167.28,167.28,6202.0,143.2741,143.3427,143.2741,143.2741,6202.0
2017-03-24 11:00:00,167.3,167.36,167.23,167.35,7157.0,143.2913,143.3427,143.2313,143.3341,7157.0
2017-03-24 11:05:00,167.34,167.47,167.33,167.36,10032.0,143.3255,143.4369,143.317,143.3427,10032.0
2017-03-24 11:10:00,167.38,167.43,167.35,167.39,4851.0,143.3598,143.4026,143.3341,143.3684,4851.0
2017-03-24 11:15:00,167.43,167.43,167.25,167.26,8497.0,143.4026,143.4026,143.2484,143.257,8497.0
2017-03-24 11:20:00,167.29,167.29,167.16,167.29,4172.0,143.2827,143.2827,143.1714,143.2827,4172.0
2017-03-24 11:25:00,167.31,167.31,167.22,167.24,5346.0,143.2998,143.2998,143.2228,143.2399,5346.0
2017-03-24 11:30:00,167.26,167.32,167.17,167.17,6586.0,143.257,143.3084,143.1799,143.1799,6586.0
2017-03-24 11:35:00,167.22,167.27,167.18,167.25,8795.0,143.2228,143.2656,143.1885,143.2484,8795.0
2017-03-24 11:40:00,167.26,167.3,167.22,167.22,4220.0,143.257,143.2913,143.2228,143.2228,4220.0
2017-03-24 11:45:00,167.19,167.2,167.13,167.17,4171.0,143.1971,143.2056,143.1457,143.1799,4171.0
2017-03-24 11:50:00,167.16,167.22,167.09,167.15,5100.0,143.1714,143.2228,143.1114,143.1628,5100.0
2017-03-24 11:55:00,167.19,167.2,167.12,167.2,4440.0,143.1971,143.2056,143.1371,143.2056,4440.0
2017-03-24 12:00:00,167.21,167.24,167.16,167.22,3500.0,143.2142,143.2399,143.1714,143.2228,3500.0
2017-03-24 12:05:00,167.21,167.27,167.19,167.23,3908.0,143.2142,143.2656,143.1971,143.2313,3908.0
2017-03-24 12:10:00,167.23,167.24,166.83,166.91,15494.0,143.2313,143.2399,142.8887,142.9572,15494.0
2017-03-24 12:15:00,166.87,166.92,166.82,166.84,5900.0,142.923,142.9658,142.8802,142.8973,5900.0
2017-03-24 12:20:00,166.84,166.9,166.74,166.86,7501.0,142.8973,142.9487,142.8116,142.9144,7501.0
2017-03-24 12:25:00,166.82,167.05,166.8,167.01,6045.0,142.8802,143.0771,142.863,143.0429,6045.0
2017-03-24 12:30:00,167.04,167.04,166.86,166.86,4173.0,143.0686,143.0686,142.9144,142.9144,4173.0
2017-03-24 12:35:00,166.9,167.0,166.88,166.99,4615.0,142.9487,143.0343,142.9315,143.0258,4615.0
2017-03-24 12:40:00,167.02,167.02,166.88,166.89,4318.0,143.0515,143.0515,142.9315,142.9401,4318.0
2017-03-24 12:45:00,166.91,166.92,166.79,166.89,5864.0,142.9572,142.9658,142.8545,142.9401,5864.0
2017-03-24 12:50:00,166.85,166.88,166.75,166.78,6440.0,142.9058,142.9315,142.8202,142.8459,6440.0
2017-03-24 12:55:00,166.78,166.78,166.69,166.7,5041.0,142.8459,142.8459,142.7688,142.7774,5041.0
2017-03-24 13:00:00,166.73,166.76,166.69,166.7,6656.0,142.8031,142.8288,142.7688,142.7774,6656.0
2017-03-24 13:05:00,166.71,166.73,166.66,166.7,4700.0,142.7859,142.8031,142.7431,142.7774,4700.0
2017-03-24 13:10:00,166.71,166.73,166.58,166.65,4848.0,142.7859,142.8031,142.6746,142.7345,4848.0
2017-03-24 13:15:00,166.65,166.67,166.62,166.65,9281.0,142.7345,142.7517,142.7089,142.7345,9281.0
2017-03-24 13:20:00,166.65,166.66,166.61,166.65,4428.0,142.7345,142.7431,142.7003,142.7345,4428.0
2017-03-24 13:25:00,166.68,166.68,166.49,166.56,18438.0,142.7602,142.7602,142.5975,142.6575,18438.0
2017-03-24 13:30:00,166.56,166.64,166.54,166.57,10593.0,142.6575,142.726,142.6403,142.666,10593.0
2017-03-24 13:35:00,166.57,166.71,166.55,166.62,7288.0,142.666,142.7859,142.6489,142.7089,7288.0
2017-03-24 13:40:00,166.59,166.72,166.59,166.67,8085.0,142.6832,142.7945,142.6832,142.7517,8085.0
2017-03-24 13:45:00,166.68,166.68,166.59,166.65,7994.0,142.7602,142.7602,142.6832,142.7345,7994.0
2017-03-24 13:50:00,166.62,166.62,166.47,166.53,3149.0,142.7089,142.7089,142.5804,142.6318,3149.0
2017-03-24 13:55:00,166.53,166.53,166.39,166.42,6039.0,142.6318,142.6318,142.5119,142.5376,6039.0
2017-03-24 14:00:00,166.48,166.48,166.4,166.47,2770.0,142.5889,142.5889,142.5204,142.5804,2770.0
2017-03-24 14:05:00,166.46,166.5,166.44,166.46,3487.0,142.5718,142.6061,142.5547,142.5718,3487.0
2017-03-24 14:10:00,166.47,166.53,166.46,166.47,5572.0,142.5804,142.6318,142.5718,142.5804,5572.0
2017-03-24 14:15:00,166.45,166.53,166.44,166.51,6969.0,142.5633,142.6318,142.5547,142.6146,6969.0
2017-03-24 14:20:00,166.51,166.55,166.42,166.47,8273.0,142.6146,142.6489,142.5376,142.5804,8273.0
2017-03-24 14:25:00,166.49,166.5,166.41,166.47,5508.0,142.5975,142.6061,142.529,142.5804,5508.0
2017-03-24 14:30:00,166.46,166.49,166.37,166.41,14454.0,142.5718,142.5975,142.4947,142.529,14454.0
2017-03-24 14:35:00,166.41,166.43,166.34,166.4,5716.0,142.529,142.5461,142.469,142.5204,5716.0
2017-03-24 14:40:00,166.39,166.39,166.26,166.27,9796.0,142.5119,142.5119,142.4005,142.4091,9796.0
2017-03-24 14:45:00,166.31,166.31,166.16,166.19,7712.0,142.4433,142.4433,142.3149,142.3406,7712.0
2017-03-24 14:50:00,166.18,166.22,166.04,166.07,6249.0,142.332,142.3663,142.2121,142.2378,6249.0
2017-03-24 14:55:00,166.08,166.16,165.99,166.0,21379.0,142.2463,142.3149,142.1693,142.1778,21379.0
2017-03-24 15:00:00,166.0,166.01,165.88,166.0,25217.0,142.1778,142.1864,142.075,142.1778,25217.0
2017-03-24 15:05:00,165.97,166.0,165.88,165.94,20154.0,142.1521,142.1778,142.075,142.1264,20154.0
2017-03-24 15:10:00,165.93,165.94,165.81,165.83,18611.0,142.1179,142.1264,142.0151,142.0322,18611.0
2017-03-24 15:15:00,165.84,165.85,165.66,165.8,24408.0,142.0408,142.0494,141.8866,142.0065,24408.0
2017-03-24 15:20:00,165.82,165.93,165.8,165.91,8130.0,142.0237,142.1179,142.0065,142.1007,8130.0
2017-03-24 15:25:00,165.9,165.97,165.8,165.95,23873.0,142.0922,142.1521,142.0065,142.135,23873.0
2017-03-24 15:30:00,165.95,166.03,165.81,165.96,36122.0,142.135,142.2035,142.0151,142.1436,36122.0
2017-03-24 15:35:00,165.91,166.28,165.83,166.27,42996.0,142.1007,142.4176,142.0322,142.4091,42996.0
2017-03-24 15:40:00,166.29,166.4,166.21,166.29,19130.0,142.4262,142.5204,142.3577,142.4262,19130.0
2017-03-24 15:45:00,166.24,166.28,165.95,166.0,23820.0,142.3834,142.4176,142.135,142.1778,23820.0
2017-03-24 15:50:00,165.96,166.2,165.87,166.15,63049.0,142.1436,142.3491,142.0665,142.3063,63049.0
2017-03-24 15:55:00,166.14,166.29,165.94,166.02,117823.0,142.2977,142.4262,142.1264,142.195,117823.0
2017-03-27 09:30:00,165.53,165.85,165.35,165.53,44855.0,141.7753,142.0494,141.6211,141.7753,44855.0
2017-03-27 09:35:00,165.54,165.74,165.45,165.5,8436.0,141.7838,141.9551,141.7068,141.7496,8436.0
2017-03-27 09:40:00,165.46,165.46,165.32,165.43,7010.0,141.7153,141.7153,141.5954,141.6896,7010.0
2017-03-27 09:45:00,165.44,165.75,165.44,165.66,11331.0,141.6982,141.9637,141.6982,141.8866,11331.0
2017-03-27 09:50:00,165.65,165.85,165.65,165.69,14412.0,141.8781,142.0494,141.8781,141.9123,14412.0
2017-03-27 09:55:00,165.68,165.88,165.53,165.88,11438.0,141.9038,142.075,141.7753,142.075,11438.0
2017-03-27 10:00:00,165.75,165.76,165.51,165.55,7376.0,141.9637,141.9723,141.7581,141.7924,7376.0
2017-03-27 10:05:00,165.61,165.71,165.56,165.68,8694.0,141.8438,141.9294,141.801,141.9038,8694.0
2017-03-27 10:10:00,165.69,165.79,165.64,165.7,10749.0,141.9123,141.998,141.8695,141.9209,10749.0
2017-03-27 10:15:00,165.72,165.77,165.4,165.4,17146.0,141.938,141.9808,141.6639,141.6639,17146.0
2017-03-27 10:20:00,165.49,165.49,165.38,165.46,6756.0,141.741,141.741,141.6468,141.7153,6756.0
2017-03-27 10:25:00,165.46,165.46,165.34,165.4,11781.0,141.7153,141.7153,141.6125,141.6639,11781.0
2017-03-27 10:30:00,165.43,165.57,165.42,165.54,10879.0,141.6896,141.8095,141.6811,141.7838,10879.0
2017-03-27 10:35:00,165.52,165.64,165.48,165.53,8600.0,141.7667,141.8695,141.7325,141.7753,8600.0
2017-03-27 10:40:00,165.51,165.7,165.51,165.68,8648.0,141.7581,141.9209,141.7581,141.9038,8648.0
2017-03-27 10:45:00,165.68,165.7,165.58,165.58,14291.0,141.9038,141.9209,141.8181,141.8181,14291.0
2017-03-27 10:50:00,165.59,165.67,165.49,165.66,6396.0,141.8267,141.8952,141.741,141.8866,6396.0
2017-03-27 10:55:00,165.63,165.69,165.59,165.63,9831.0,141.8609,141.9123,141.8267,141.8609,9831.0
2017-03-27 11:00:00,165.64,165.68,165.45,165.45,14804.0,141.8695,141.9038,141.7068,141.7068,14804.0
2017-03-27 11:05:00,165.44,165.48,165.38,165.41,15984.0,141.6982,141.7325,141.6468,141.6725,15984.0
2017-03-27 11:10:00,165.41,165.55,165.41,165.5,7716.0,141.6725,141.7924,141.6725,141.7496,7716.0
2017-03-27 11:15:00,165.49,165.54,165.39,165.39,15056.0,141.741,141.7838,141.6554,141.6554,15056.0
2017-03-27 11:20:00,165.4,165.46,165.33,165.4,7290.0,141.6639,141.7153,141.604,141.6639,7290.0
2017-03-27 11:25:00,165.42,165.56,165.35,165.56,7579.0,141.6811,141.801,141.6211,141.801,7579.0
2017-03-27 11:30:00,165.58,165.81,165.57,165.8,11152.0,141.8181,142.0151,141.8095,142.0065,11152.0
2017-03-27 11:35:00,165.83,165.84,165.74,165.78,13745.0,142.0322,142.0408,141.9551,141.9894,13745.0
2017-03-27 11:40:00,165.78,165.85,165.68,165.75,15075.0,141.9894,142.0494,141.9038,141.9637,15075.0
2017-03-27 11:45:00,165.76,165.82,165.7,165.71,8447.0,141.9723,142.0237,141.9209,141.9294,8447.0
2017-03-27 11:50:00,165.69,165.71,165.62,165.68,9101.0,141.9123,141.9294,141.8524,141.9038,9101.0
2017-03-27 11:55:00,165.68,165.79,165.68,165.79,11387.0,141.9038,141.998,141.9038,141.998,11387.0
2017-03-27 12:00:00,165.81,165.94,165.8,165.94,18676.0,142.0151,142.1264,142.0065,142.1264,18676.0
2017-03-27 12:05:00,165.94,166.01,165.91,165.99,9451.0,142.1264,142.1864,142.1007,142.1693,9451.0
2017-03-27 12:10:00,165.99,166.03,165.88,165.89,5679.0,142.1693,142.2035,142.075,142.0836,5679.0
2017-03-27 12:15:00,165.89,165.93,165.83,165.93,5200.0,142.0836,142.1179,142.0322,142.1179,5200.0
2017-03-27 12:20:00,165.92,165.92,165.77,165.81,7345.0,142.1093,142.1093,141.9808,142.0151,7345.0
2017-03-27 12:25:00,165.8,165.8,165.76,165.8,3823.0,142.0065,142.0065,141.9723,142.0065,3823.0
2017-03-27 12:30:00,165.8,165.82,165.75,165.81,8109.0,142.0065,142.0237,141.9637,142.0151,8109.0
2017-03-27 12:35:00,165.79,165.81,165.75,165.78,8249.0,141.998,142.0151,141.9637,141.9894,8249.0
2017-03-27 12:40:00,165.77,165.85,165.72,165.8,16788.0,141.9808,142.0494,141.938,142.0065,16788.0
2017-03-27 12:45:00,165.79,165.8,165.74,165.75,4893.0,141.998,142.0065,141.9551,141.9637,4893.0
2017-03-27 12:50:00,165.75,165.92,165.75,165.89,4316.0,141.9637,142.1093,141.9637,142.0836,4316.0
2017-03-27 12:55:00,165.87,165.96,165.86,165.95,7122.0,142.0665,142.1436,142.0579,142.135,7122.0
2017-03-27 13:00:00,165.94,166.14,165.94,166.1,15006.0,142.1264,142.2977,142.1264,142.2635,15006.0
2017-03-27 13:05:00,166.09,166.12,166.04,166.11,4737.0,142.2549,142.2806,142.2121,142.272,4737.0
2017-03-27 13:10:00,166.11,166.11,165.94,165.96,5500.0,142.272,142.272,142.1264,142.1436,5500.0
2017-03-27 13:15:00,165.97,166.01,165.94,165.97,5323.0,142.1521,142.1864,142.1264,142.1521,5323.0
2017-03-27 13:20:00,165.99,166.03,165.92,165.92,4869.0,142.1693,142.2035,142.1093,142.1093,4869.0
2017-03-27 13:25:00,165.94,165.96,165.89,165.9,3138.0,142.1264,142.1436,142.0836,142.0922,3138.0
2017-03-27 13:30:00,165.91,165.91,165.84,165.84,4900.0,142.1007,142.1007,142.0408,142.0408,4900.0
2017-03-27 13:35:00,165.82,165.85,165.69,165.7,7539.0,142.0237,142.0494,141.9123,141.9209,7539.0
2017-03-27 13:40:00,165.72,165.8,165.7,165.76,5476.0,141.938,142.0065,141.9209,141.9723,5476.0
2017-03-27 13:45:00,165.76,165.8,165.71,165.78,8916.0,141.9723,142.0065,141.9294,141.9894,8916.0
2017-03-27 13:50:00,165.78,165.81,165.73,165.8,8769.0,141.9894,142.0151,141.9466,142.0065,8769.0
2017-03-27 13:55:00,165.79,165.85,165.7,165.7,5910.0,141.998,142.0494,141.9209,141.9209,5910.0
2017-03-27 14:00:00,165.71,165.83,165.7,165.83,4899.0,141.9294,142.0322,141.9209,142.0322,4899.0
2017-03-27 14:05:00,165.83,165.88,165.79,165.84,5376.0,142.0322,142.075,141.998,142.0408,5376.0
2017-03-27 14:10:00,165.84,165.84,165.77,165.79,5342.0,142.0408,142.0408,141.9808,141.998,5342.0
2017-03-27 14:15:00,165.77,165.81,165.65,165.71,9796.0,141.9808,142.0151,141.8781,141.9294,9796.0
2017-03-27 14:20:00,165.71,165.76,165.66,165.73,6110.0,141.9294,141.9723,141.8866,141.9466,6110.0
2017-03-27 14:25:00,165.73,165.75,165.63,165.73,7344.0,141.9466,141.9637,141.8609,141.9466,7344.0
2017-03-27 14:30:00,165.71,165.81,165.67,165.79,9781.0,141.9294,142.0151,141.8952,141.998,9781.0
2017-03-27 14:35:00,165.79,165.83,165.73,165.77,7074.0,141.998,142.0322,141.9466,141.9808,7074.0
2017-03-27 14:40:00,165.78,165.86,165.78,165.82,7029.0,141.9894,142.0579,141.9894,142.0237,7029.0
2017-03-27 14:45:00,165.85,165.96,165.81,165.88,12465.0,142.0494,142.1436,142.0151,142.075,12465.0
2017-03-27 14:50:00,165.87,165.91,165.85,165.88,5739.0,142.0665,142.1007,142.0494,142.075,5739.0
2017-03-27 14:55:00,165.88,166.09,165.84,166.07,11305.0,142.075,142.2549,142.0408,142.2378,11305.0
2017-03-27 15:00:00,166.07,166.23,166.04,166.23,12368.0,142.2378,142.3748,142.2121,142.3748,12368.0
2017-03-27 15:05:00,166.23,166.23,166.12,166.18,13920.0,142.3748,142.3748,142.2806,142.332,13920.0
2017-03-27 15:10:00,166.18,166.3,166.15,166.26,12295.0,142.332,142.4348,142.3063,142.4005,12295.0
2017-03-27 15:15:00,166.26,166.32,166.23,166.29,20211.0,142.4005,142.4519,142.3748,142.4262,20211.0
2017-03-27 15:20:00,166.29,166.29,166.07,166.09,15060.0,142.4262,142.4262,142.2378,142.2549,15060.0
2017-03-27 15:25:00,166.08,166.18,166.03,166.05,8103.0,142.2463,142.332,142.2035,142.2207,8103.0
2017-03-27 15:30:00,166.08,166.25,166.05,166.22,9648.0,142.2463,142.392,142.2207,142.3663,9648.0
2017-03-27 15:35:00,166.22,166.22,166.14,166.19,10957.0,142.3663,142.3663,142.2977,142.3406,10957.0
2017-03-27 15:40:00,166.2,166.28,166.14,166.24,20096.0,142.3491,142.4176,142.2977,142.3834,20096.0
2017-03-27 15:45:00,166.23,166.23,166.12,166.17,20084.0,142.3748,142.3748,142.2806,142.3234,20084.0
2017-03-27 15:50:00,166.16,166.26,166.12,166.19,21116.0,142.3149,142.4005,142.2806,142.3406,21116.0
2017-03-27 15:55:00,166.2,166.23,166.04,166.16,50769.0,142.3491,142.3748,142.2121,142.3149,50769.0
2017-03-28 09:30:00,166.11,166.38,165.74,165.77,25356.0,142.272,142.5033,141.9551,141.9808,25356.0
2017-03-28 09:35:00,165.77,166.16,165.77,165.89,5943.0,141.9808,142.3149,141.9808,142.0836,5943.0
2017-03-28 09:40:00,165.9,166.0,165.78,165.93,11048.0,142.0922,142.1778,141.9894,142.1179,11048.0
2017-03-28 09:45:00,165.84,165.93,165.59,165.59,13726.0,142.0408,142.1179,141.8267,141.8267,13726.0
2017-03-28 09:50:00,165.55,165.57,165.39,165.48,7753.0,141.7924,141.8095,141.6554,141.7325,7753.0
2017-03-28 09:55:00,165.4,165.64,165.4,165.64,6374.0,141.6639,141.8695,141.6639,141.8695,6374.0
2017-03-28 10:00:00,165.64,165.98,165.52,165.89,9033.0,141.8695,142.1607,141.7667,142.0836,9033.0
2017-03-28 10:05:00,165.95,166.05,165.84,166.0,5276.0,142.135,142.2207,142.0408,142.1778,5276.0
2017-03-28 10:10:00,166.07,166.13,165.92,165.96,7873.0,142.2378,142.2892,142.1093,142.1436,7873.0
2017-03-28 10:15:00,165.93,165.93,165.75,165.83,12280.0,142.1179,142.1179,141.9637,142.0322,12280.0
2017-03-28 10:20:00,165.8,165.8,165.52,165.58,3390.0,142.0065,142.0065,141.7667,141.8181,3390.0
2017-03-28 10:25:00,165.57,165.66,165.48,165.61,7047.0,141.8095,141.8866,141.7325,141.8438,7047.0
2017-03-28 10:30:00,165.64,165.66,165.32,165.32,15004.0,141.8695,141.8866,141.5954,141.5954,15004.0
2017-03-28 10:35:00,165.36,165.39,165.19,165.19,9057.0,141.6297,141.6554,141.4841,141.4841,9057.0
2017-03-28 10:40:00,165.23,165.27,165.15,165.25,13229.0,141.5183,141.5526,141.4498,141.5355,13229.0
2017-03-28 10:45:00,165.24,165.37,165.22,165.37,6249.0,141.5269,141.6382,141.5098,141.6382,6249.0
2017-03-28 10:50:00,165.36,165.47,165.32,165.47,7000.0,141.6297,141.7239,141.5954,141.7239,7000.0
2017-03-28 10:55:00,165.46,165.46,165.29,165.41,13317.0,141.7153,141.7153,141.5697,141.6725,13317.0
2017-03-28 11:00:00,165.43,165.55,165.38,165.47,6066.0,141.6896,141.7924,141.6468,141.7239,6066.0
2017-03-28 11:05:00,165.44,165.63,165.44,165.62,11655.0,141.6982,141.8609,141.6982,141.8524,11655.0
2017-03-28 11:10:00,165.64,165.71,165.58,165.66,13550.0,141.8695,141.9294,141.8181,141.8866,13550.0
2017-03-28 11:15:00,165.67,165.77,165.61,165.66,11992.0,141.8952,141.9808,141.8438,141.8866,11992.0
2017-03-28 11:20:00,165.66,165.72,165.65,165.71,7904.0,141.8866,141.938,141.8781,141.9294,7904.0
2017-03-28 11:25:00,165.72,165.75,165.68,165.71,9500.0,141.938,141.9637,141.9038,141.9294,9500.0
2017-03-28 11:30:00,165.74,165.86,165.72,165.86,7121.0,141.9551,142.0579,141.938,142.0579,7121.0
2017-03-28 11:35:00,165.86,165.97,165.84,165.92,12137.0,142.0579,142.1521,142.0408,142.1093,12137.0
2017-03-28 11:40:00,165.91,165.97,165.87,165.97,4980.0,142.1007,142.1521,142.0665,142.1521,4980.0
2017-03-28 11:45:00,165.97,166.16,165.94,166.16,12766.0,142.1521,142.3149,142.1264,142.3149,12766.0
2017-03-28 11:50:00,166.16,166.37,166.16,166.22,8646.0,142.3149,142.4947,142.3149,142.3663,8646.0
2017-03-28 11:55:00,166.2,166.24,166.09,166.16,6599.0,142.3491,142.3834,142.2549,142.3149,6599.0
2017-03-28 12:00:00,166.15,166.28,166.13,166.22,5106.0,142.3063,142.4176,142.2892,142.3663,5106.0
2017-03-28 12:05:00,166.22,166.24,166.11,166.11,4224.0,142.3663,142.3834,142.272,142.272,4224.0
2017-03-28 12:10:00,166.09,166.13,166.05,166.1,6834.0,142.2549,142.2892,142.2207,142.2635,6834.0
2017-03-28 12:15:00,166.11,166.15,166.05,166.06,5563.0,142.272,142.3063,142.2207,142.2292,5563.0
2017-03-28 12:20:00,166.04,166.09,166.0,166.06,29252.0,142.2121,142.2549,142.1778,142.2292,29252.0
2017-03-28 12:25:00,166.09,166.09,166.03,166.07,3519.0,142.2549,142.2549,142.2035,142.2378,3519.0
2017-03-28 12:30:00,166.08,166.09,165.98,166.03,15980.0,142.2463,142.2549,142.1607,142.2035,15980.0
2017-03-28 12:35:00,166.02,166.07,166.01,166.03,2829.0,142.195,142.2378,142.1864,142.2035,2829.0
2017-03-28 12:40:00,166.05,166.05,166.01,166.04,4130.0,142.2207,142.2207,142.1864,142.2121,4130.0
2017-03-28 12:45:00,166.03,166.03,165.94,166.02,6598.0,142.2035,142.2035,142.1264,142.195,6598.0
2017-03-28 12:50:00,166.04,166.09,166.02,166.08,5828.0,142.2121,142.2549,142.195,142.2463,5828.0
2017-03-28 12:55:00,166.09,166.15,166.09,166.09,7730.0,142.2549,142.3063,142.2549,142.2549,7730.0
2017-03-28 13:00:00,166.1,166.22,166.1,166.21,8373.0,142.2635,142.3663,142.2635,142.3577,8373.0
2017-03-28 13:05:00,166.22,166.27,166.2,166.23,6434.0,142.3663,142.4091,142.3491,142.3748,6434.0
2017-03-28 13:10:00,166.24,166.4,166.2,166.38,39606.0,142.3834,142.5204,142.3491,142.5033,39606.0
2017-03-28 13:15:00,166.35,166.43,166.31,166.31,10874.0,142.4776,142.5461,142.4433,142.4433,10874.0
2017-03-28 13:20:00,166.34,166.41,166.31,166.33,8432.0,142.469,142.529,142.4433,142.4605,8432.0
2017-03-28 13:25:00,166.34,166.35,166.29,166.32,7499.0,142.469,142.4776,142.4262,142.4519,7499.0
2017-03-28 13:30:00,166.31,166.35,166.2,166.24,7975.0,142.4433,142.4776,142.3491,142.3834,7975.0
2017-03-28 13:35:00,166.24,166.26,166.19,166.22,7245.0,142.3834,142.4005,142.3406,142.3663,7245.0
2017-03-28 13:40:00,166.23,166.39,166.23,166.36,12875.0,142.3748,142.5119,142.3748,142.4862,12875.0
2017-03-28 13:45:00,166.36,166.41,166.34,166.39,4130.0,142.4862,142.529,142.469,142.5119,4130.0
2017-03-28 13:50:00,166.41,166.48,166.41,166.44,4370.0,142.529,142.5889,142.529,142.5547,4370.0
2017-03-28 13:55:00,166.47,166.77,166.46,166.7,14245.0,142.5804,142.8373,142.5718,142.7774,14245.0
2017-03-28 14:00:00,166.76,166.79,166.69,166.72,8499.0,142.8288,142.8545,142.7688,142.7945,8499.0
2017-03-28 14:05:00,166.75,166.77,166.63,166.72,6434.0,142.8202,142.8373,142.7174,142.7945,6434.0
2017-03-28 14:10:00,166.72,166.82,166.69,166.79,10261.0,142.7945,142.8802,142.7688,142.8545,10261.0
2017-03-28 14:15:00,166.77,166.85,166.77,166.8,4910.0,142.8373,142.9058,142.8373,142.863,4910.0
2017-03-28 14:20:00,166.78,166.93,166.78,166.93,8730.0,142.8459,142.9744,142.8459,142.9744,8730.0
2017-03-28 14:25:00,166.93,166.96,166.87,166.89,6050.0,142.9744,143.0001,142.923,142.9401,6050.0
2017-03-28 14:30:00,166.87,166.89,166.79,166.86,8162.0,142.923,142.9401,142.8545,142.9144,8162.0
2017-03-28 14:35:00,166.89,166.92,166.81,166.92,14637.0,142.9401,142.9658,142.8716,142.9658,14637.0
2017-03-28 14:40:00,166.92,166.98,166.88,166.96,8911.0,142.9658,143.0172,142.9315,143.0001,8911.0
2017-03-28 14:45:00,166.97,167.05,166.94,166.94,11141.0,143.0086,143.0771,142.9829,142.9829,11141.0
2017-03-28 14:50:00,166.95,166.95,166.88,166.92,8679.0,142.9915,142.9915,142.9315,142.9658,8679.0
2017-03-28 14:55:00,166.91,166.91,166.79,166.79,10389.0,142.9572,142.9572,142.8545,142.8545,10389.0
2017-03-28 15:00:00,166.78,166.82,166.75,166.78,10088.0,142.8459,142.8802,142.8202,142.8459,10088.0
2017-03-28 15:05:00,166.79,166.83,166.73,166.77,12882.0,142.8545,142.8887,142.8031,142.8373,12882.0
2017-03-28 15:10:00,166.76,166.82,166.72,166.78,8646.0,142.8288,142.8802,142.7945,142.8459,8646.0
2017-03-28 15:15:00,166.77,166.77,166.63,166.7,7855.0,142.8373,142.8373,142.7174,142.7774,7855.0
2017-03-28 15:20:00,166.7,166.73,166.62,166.68,9772.0,142.7774,142.8031,142.7089,142.7602,9772.0
2017-03-28 15:25:00,166.69,166.75,166.67,166.72,10379.0,142.7688,142.8202,142.7517,142.7945,10379.0
2017-03-28 15:30:00,166.72,166.8,166.64,166.77,12478.0,142.7945,142.863,142.726,142.8373,12478.0
2017-03-28 15:35:00,166.78,166.86,166.72,166.86,16509.0,142.8459,142.9144,142.7945,142.9144,16509.0
2017-03-28 15:40:00,166.84,166.88,166.8,166.84,14558.0,142.8973,142.9315,142.863,142.8973,14558.0
2017-03-28 15:45:00,166.84,166.86,166.73,166.74,21292.0,142.8973,142.9144,142.8031,142.8116,21292.0
2017-03-28 15:50:00,166.72,166.76,166.66,166.75,24082.0,142.7945,142.8288,142.7431,142.8202,24082.0
2017-03-28 15:55:00,166.74,166.85,166.69,166.78,84989.0,142.8116,142.9058,142.7688,142.8459,84989.0
2017-03-29 09:30:00,166.28,166.59,166.15,166.53,37586.0,142.4176,142.6832,142.3063,142.6318,37586.0
2017-03-29 09:35:00,166.52,166.59,166.36,166.44,10709.0,142.6232,142.6832,142.4862,142.5547,10709.0
2017-03-29 09:40:00,166.44,166.44,166.21,166.32,27839.0,142.5547,142.5547,142.3577,142.4519,27839.0
2017-03-29 09:45:00,166.31,166.47,166.26,166.41,15661.0,142.4433,142.5804,142.4005,142.529,15661.0
2017-03-29 09:50:00,166.41,166.69,166.31,166.64,13941.0,142.529,142.7688,142.4433,142.726,13941.0
2017-03-29 09:55:00,166.66,166.82,166.64,166.8,13102.0,142.7431,142.8802,142.726,142.863,13102.0
2017-03-29 10:00:00,166.84,167.0,166.81,166.9,48577.0,142.8973,143.0343,142.8716,142.9487,48577.0
2017-03-29 10:05:00,166.9,167.05,166.9,167.03,12350.0,142.9487,143.0771,142.9487,143.06,12350.0
2017-03-29 10:10:00,167.0,167.28,167.0,167.18,20309.0,143.0343,143.2741,143.0343,143.1885,20309.0
2017-03-29 10:15:00,167.17,167.17,166.85,167.06,15812.0,143.1799,143.1799,142.9058,143.0857,15812.0
2017-03-29 10:20:00,167.07,167.37,167.07,167.23,13828.0,143.0943,143.3512,143.0943,143.2313,13828.0
2017-03-29 10:25:00,167.25,167.32,167.23,167.25,13712.0,143.2484,143.3084,143.2313,143.2484,13712.0
2017-03-29 10:30:00,167.26,167.37,167.23,167.3,13685.0,143.257,143.3512,143.2313,143.2913,13685.0
2017-03-29 10:35:00,167.3,167.39,167.3,167.31,6831.0,143.2913,143.3684,143.2913,143.2998,6831.0
2017-03-29 10:40:00,167.31,167.4,167.3,167.34,12269.0,143.2998,143.3769,143.2913,143.3255,12269.0
2017-03-29 10:45:00,167.34,167.48,167.34,167.39,13027.0,143.3255,143.4454,143.3255,143.3684,13027.0
2017-03-29 10:50:00,167.38,167.38,167.27,167.3,7461.0,143.3598,143.3598,143.2656,143.2913,7461.0
2017-03-29 10:55:00,167.28,167.28,167.21,167.21,7437.0,143.2741,143.2741,143.2142,143.2142,7437.0
2017-03-29 11:00:00,167.24,167.26,166.91,166.99,9195.0,143.2399,143.257,142.9572,143.0258,9195.0
2017-03-29 11:05:00,167.02,167.17,167.02,167.17,5046.0,143.0515,143.1799,143.0515,143.1799,5046.0
2017-03-29 11:10:00,167.16,167.24,167.13,167.17,5093.0,143.1714,143.2399,143.1457,143.1799,5093.0
2017-03-29 11:15:00,167.18,167.18,167.0,167.06,7200.0,143.1885,143.1885,143.0343,143.0857,7200.0
2017-03-29 11:20:00,167.07,167.11,166.96,166.96,7276.0,143.0943,143.1285,143.0001,143.0001,7276.0
2017-03-29 11:25:00,166.95,166.97,166.82,166.84,11134.0,142.9915,143.0086,142.8802,142.8973,11134.0
2017-03-29 11:30:00,166.83,166.86,166.76,166.84,6520.0,142.8887,142.9144,142.8288,142.8973,6520.0
2017-03-29 11:35:00,166.86,166.91,166.64,166.64,6337.0,142.9144,142.9572,142.726,142.726,6337.0
2017-03-29 11:40:00,166.59,166.8,166.59,166.74,7795.0,142.6832,142.863,142.6832,142.8116,7795.0
2017-03-29 11:45:00,166.73,166.8,166.68,166.76,6031.0,142.8031,142.863,142.7602,142.8288,6031.0
2017-03-29 11:50:00,166.78,166.78,166.71,166.73,4398.0,142.8459,142.8459,142.7859,142.8031,4398.0
2017-03-29 11:55:00,166.74,166.8,166.62,166.8,6100.0,142.8116,142.863,142.7089,142.863,6100.0
2017-03-29 12:00:00,166.83,166.92,166.79,166.89,5214.0,142.8887,142.9658,142.8545,142.9401,5214.0
2017-03-29 12:05:00,166.86,167.09,166.86,166.98,4113.0,142.9144,143.1114,142.9144,143.0172,4113.0
2017-03-29 12:10:00,166.99,167.14,166.99,167.14,2781.0,143.0258,143.1542,143.0258,143.1542,2781.0
2017-03-29 12:15:00,167.11,167.2,167.1,167.2,4025.0,143.1285,143.2056,143.12,143.2056,4025.0
2017-03-29 12:20:00,167.2,167.2,167.05,167.06,4500.0,143.2056,143.2056,143.0771,143.0857,4500.0
2017-03-29 12:25:00,167.03,167.08,167.03,167.07,2225.0,143.06,143.1028,143.06,143.0943,2225.0
2017-03-29 12:30:00,167.07,167.07,166.93,166.96,3180.0,143.0943,143.0943,142.9744,143.0001,3180.0
2017-03-29 12:35:00,166.96,166.99,166.87,166.91,2975.0,143.0001,143.0258,142.923,142.9572,2975.0
2017-03-29 12:40:00,166.86,166.97,166.85,166.97,3164.0,142.9144,143.0086,142.9058,143.0086,3164.0
2017-03-29 12:45:00,166.98,166.99,166.82,166.88,4901.0,143.0172,143.0258,142.8802,142.9315,4901.0
2017-03-29 12:50:00,166.88,166.91,166.86,166.91,2827.0,142.9315,142.9572,142.9144,142.9572,2827.0
2017-03-29 12:55:00,166.88,166.93,166.84,166.91,4610.0,142.9315,142.9744,142.8973,142.9572,4610.0
2017-03-29 13:00:00,166.9,167.0,166.88,166.99,6526.0,142.9487,143.0343,142.9315,143.0258,6526.0
2017-03-29 13:05:00,166.98,167.02,166.9,166.9,5259.0,143.0172,143.0515,142.9487,142.9487,5259.0
2017-03-29 13:10:00,166.88,167.05,166.88,167.01,3199.0,142.9315,143.0771,142.9315,143.0429,3199.0
2017-03-29 13:15:00,166.99,167.1,166.99,167.04,4125.0,143.0258,143.12,143.0258,143.0686,4125.0
2017-03-29 13:20:00,167.06,167.12,167.02,167.04,5835.0,143.0857,143.1371,143.0515,143.0686,5835.0
2017-03-29 13:25:00,167.06,167.08,167.0,167.02,3698.0,143.0857,143.1028,143.0343,143.0515,3698.0
2017-03-29 13:30:00,167.04,167.08,167.02,167.08,3569.0,143.0686,143.1028,143.0515,143.1028,3569.0
2017-03-29 13:35:00,167.08,167.1,167.01,167.01,4880.0,143.1028,143.12,143.0429,143.0429,4880.0
2017-03-29 13:40:00,167.01,167.06,166.95,167.04,8288.0,143.0429,143.0857,142.9915,143.0686,8288.0
2017-03-29 13:45:00,167.04,167.04,166.99,167.04,5075.0,143.0686,143.0686,143.0258,143.0686,5075.0
2017-03-29 13:50:00,167.04,167.09,167.0,167.07,2876.0,143.0686,143.1114,143.0343,143.0943,2876.0
2017-03-29 13:55:00,167.08,167.21,167.05,167.2,8669.0,143.1028,143.2142,143.0771,143.2056,8669.0
2017-03-29 14:00:00,167.18,167.21,167.09,167.2,5157.0,143.1885,143.2142,143.1114,143.2056,5157.0
2017-03-29 14:05:00,167.22,167.27,167.17,167.23,10899.0,143.2228,143.2656,143.1799,143.2313,10899.0
2017-03-29 14:10:00,167.23,167.36,167.19,167.32,8019.0,143.2313,143.3427,143.1971,143.3084,8019.0
2017-03-29 14:15:00,167.34,167.42,167.33,167.33,8217.0,143.3255,143.394,143.317,143.317,8217.0
2017-03-29 14:20:00,167.33,167.43,167.31,167.34,4717.0,143.317,143.4026,143.2998,143.3255,4717.0
2017-03-29 14:25:00,167.33,167.44,167.33,167.42,5069.0,143.317,143.4112,143.317,143.394,5069.0
2017-03-29 14:30:00,167.42,167.45,167.37,167.37,8753.0,143.394,143.4197,143.3512,143.3512,8753.0
2017-03-29 14:35:00,167.35,167.38,167.31,167.33,5956.0,143.3341,143.3598,143.2998,143.317,5956.0
2017-03-29 14:40:00,167.34,167.36,167.27,167.29,4686.0,143.3255,143.3427,143.2656,143.2827,4686.0
2017-03-29 14:45:00,167.29,167.33,167.24,167.29,6036.0,143.2827,143.317,143.2399,143.2827,6036.0
2017-03-29 14:50:00,167.26,167.26,167.14,167.16,18384.0,143.257,143.257,143.1542,143.1714,18384.0
2017-03-29 14:55:00,167.16,167.18,167.08,167.12,13140.0,143.1714,143.1885,143.1028,143.1371,13140.0
2017-03-29 15:00:00,167.11,167.33,167.11,167.3,9966.0,143.1285,143.317,143.1285,143.2913,9966.0
2017-03-29 15:05:00,167.29,167.45,167.29,167.44,21845.0,143.2827,143.4197,143.2827,143.4112,21845.0
2017-03-29 15:10:00,167.43,167.45,167.26,167.26,4430.0,143.4026,143.4197,143.257,143.257,4430.0
2017-03-29 15:15:00,167.24,167.36,167.24,167.36,8805.0,143.2399,143.3427,143.2399,143.3427,8805.0
2017-03-29 15:20:00,167.35,167.37,167.3,167.3,10250.0,143.3341,143.3512,143.2913,143.2913,10250.0
2017-03-29 15:25:00,167.29,167.37,167.28,167.32,6499.0,143.2827,143.3512,143.2741,143.3084,6499.0
2017-03-29 15:30:00,167.33,167.36,167.28,167.35,7553.0,143.317,143.3427,143.2741,143.3341,7553.0
2017-03-29 15:35:00,167.35,167.39,167.31,167.32,16421.0,143.3341,143.3684,143.2998,143.3084,16421.0
2017-03-29 15:40:00,167.33,167.34,167.24,167.28,17688.0,143.317,143.3255,143.2399,143.2741,17688.0
2017-03-29 15:45:00,167.28,167.34,167.16,167.32,22228.0,143.2741,143.3255,143.1714,143.3084,22228.0
2017-03-29 15:50:00,167.31,167.45,167.3,167.43,40829.0,143.2998,143.4197,143.2913,143.4026,40829.0
2017-03-29 15:55:00,167.44,167.48,167.39,167.44,68334.0,143.4112,143.4454,143.3684,143.4112,68334.0
2017-03-30 09:30:00,167.3,167.72,166.76,167.64,34115.0,143.2913,143.651,142.8288,143.5825,34115.0
2017-03-30 09:35:00,167.67,167.73,167.08,167.3,18753.0,143.6082,143.6596,143.1028,143.2913,18753.0
2017-03-30 09:40:00,167.32,167.6,167.27,167.47,6105.0,143.3084,143.5482,143.2656,143.4369,6105.0
2017-03-30 09:45:00,167.44,167.63,167.38,167.62,7525.0,143.4112,143.5739,143.3598,143.5653,7525.0
2017-03-30 09:50:00,167.58,167.6,167.43,167.53,7756.0,143.5311,143.5482,143.4026,143.4883,7756.0
2017-03-30 09:55:00,167.54,167.66,167.45,167.61,11341.0,143.4968,143.5996,143.4197,143.5568,11341.0
2017-03-30 10:00:00,167.61,167.65,167.52,167.58,6913.0,143.5568,143.591,143.4797,143.5311,6913.0
2017-03-30 10:05:00,167.59,167.75,167.56,167.75,6700.0,143.5397,143.6767,143.514,143.6767,6700.0
2017-03-30 10:10:00,167.73,167.79,167.67,167.79,9938.0,143.6596,143.711,143.6082,143.711,9938.0
2017-03-30 10:15:00,167.79,167.87,167.78,167.85,8345.0,143.711,143.7795,143.7024,143.7623,8345.0
2017-03-30 10:20:00,167.85,167.9,167.63,167.66,15837.0,143.7623,143.8052,143.5739,143.5996,15837.0
2017-03-30 10:25:00,167.66,167.82,167.54,167.78,9361.0,143.5996,143.7366,143.4968,143.7024,9361.0
2017-03-30 10:30:00,167.82,167.83,167.7,167.76,14212.0,143.7366,143.7452,143.6339,143.6853,14212.0
2017-03-30 10:35:00,167.76,168.07,167.76,168.07,17301.0,143.6853,143.9508,143.6853,143.9508,17301.0
2017-03-30 10:40:00,168.07,168.09,167.84,167.94,12515.0,143.9508,143.9679,143.7538,143.8394,12515.0
2017-03-30 10:45:00,167.89,168.01,167.86,168.0,10173.0,143.7966,143.8994,143.7709,143.8908,10173.0
2017-03-30 10:50:00,168.03,168.13,167.94,168.1,7659.0,143.9165,144.0022,143.8394,143.9765,7659.0
2017-03-30 10:55:00,168.13,168.18,168.0,168.05,8775.0,144.0022,144.045,143.8908,143.9336,8775.0
2017-03-30 11:00:00,168.06,168.12,167.99,168.12,7750.0,143.9422,143.9936,143.8822,143.9936,7750.0
2017-03-30 11:05:00,168.1,168.14,168.01,168.03,6657.0,143.9765,144.0107,143.8994,143.9165,6657.0
2017-03-30 11:10:00,168.02,168.02,167.97,168.0,3999.0,143.9079,143.9079,143.8651,143.8908,3999.0
2017-03-30 11:15:00,168.0,168.05,167.95,168.03,5623.0,143.8908,143.9336,143.848,143.9165,5623.0
2017-03-30 11:20:00,168.06,168.06,167.98,168.03,6359.0,143.9422,143.9422,143.8737,143.9165,6359.0
2017-03-30 11:25:00,168.03,168.09,168.01,168.07,5680.0,143.9165,143.9679,143.8994,143.9508,5680.0
2017-03-30 11:30:00,168.07,168.08,167.99,168.03,10104.0,143.9508,143.9593,143.8822,143.9165,10104.0
2017-03-30 11:35:00,168.02,168.02,167.83,167.85,10815.0,143.9079,143.9079,143.7452,143.7623,10815.0
2017-03-30 11:40:00,167.86,168.0,167.86,167.99,8081.0,143.7709,143.8908,143.7709,143.8822,8081.0
2017-03-30 11:45:00,167.99,168.0,167.91,167.93,9224.0,143.8822,143.8908,143.8137,143.8309,9224.0
2017-03-30 11:50:00,167.91,167.98,167.91,167.96,3700.0,143.8137,143.8737,143.8137,143.8566,3700.0
2017-03-30 11:55:00,167.96,167.97,167.83,167.85,5295.0,143.8566,143.8651,143.7452,143.7623,5295.0
2017-03-30 12:00:00,167.86,167.88,167.82,167.83,11722.0,143.7709,143.788,143.7366,143.7452,11722.0
2017-03-30 12:05:00,167.8,167.9,167.77,167.9,12086.0,143.7195,143.8052,143.6938,143.8052,12086.0
2017-03-30 12:10:00,167.88,167.89,167.74,167.74,6001.0,143.788,143.7966,143.6681,143.6681,6001.0
2017-03-30 12:15:00,167.78,167.83,167.76,167.81,5634.0,143.7024,143.7452,143.6853,143.7281,5634.0
2017-03-30 12:20:00,167.81,167.81,167.69,167.69,5472.0,143.7281,143.7281,143.6253,143.6253,5472.0
2017-03-30 12:25:00,167.69,167.82,167.69,167.81,6204.0,143.6253,143.7366,143.6253,143.7281,6204.0
2017-03-30 12:30:00,167.82,167.86,167.77,167.78,4624.0,143.7366,143.7709,143.6938,143.7024,4624.0
2017-03-30 12:35:00,167.77,167.81,167.65,167.65,7353.0,143.6938,143.7281,143.591,143.591,7353.0
2017-03-30 12:40:00,167.66,167.67,167.55,167.66,7916.0,143.5996,143.6082,143.5054,143.5996,7916.0
2017-03-30 12:45:00,167.66,167.72,167.61,167.68,3843.0,143.5996,143.651,143.5568,143.6167,3843.0
2017-03-30 12:50:00,167.68,167.68,167.58,167.63,6613.0,143.6167,143.6167,143.5311,143.5739,6613.0
2017-03-30 12:55:00,167.61,167.72,167.59,167.69,6200.0,143.5568,143.651,143.5397,143.6253,6200.0
2017-03-30 13:00:00,167.69,167.76,167.69,167.76,6158.0,143.6253,143.6853,143.6253,143.6853,6158.0
2017-03-30 13:05:00,167.78,167.78,167.71,167.71,5078.0,143.7024,143.7024,143.6424,143.6424,5078.0
2017-03-30 13:10:00,167.7,167.78,167.69,167.69,4000.0,143.6339,143.7024,143.6253,143.6253,4000.0
2017-03-30 13:15:00,167.7,167.74,167.67,167.73,5418.0,143.6339,143.6681,143.6082,143.6596,5418.0
2017-03-30 13:20:00,167.73,167.79,167.73,167.75,8437.0,143.6596,143.711,143.6596,143.6767,8437.0
2017-03-30 13:25:00,167.74,167.82,167.74,167.77,4544.0,143.6681,143.7366,143.6681,143.6938,4544.0
2017-03-30 13:30:00,167.76,167.79,167.72,167.78,3463.0,143.6853,143.711,143.651,143.7024,3463.0
2017-03-30 13:35:00,167.76,167.79,167.69,167.74,9793.0,143.6853,143.711,143.6253,143.6681,9793.0
2017-03-30 13:40:00,167.74,167.74,167.69,167.71,2982.0,143.6681,143.6681,143.6253,143.6424,2982.0
2017-03-30 13:45:00,167.7,167.75,167.69,167.74,5622.0,143.6339,143.6767,143.6253,143.6681,5622.0
2017-03-30 13:50:00,167.7,167.75,167.7,167.75,3984.0,143.6339,143.6767,143.6339,143.6767,3984.0
2017-03-30 13:55:00,167.76,167.78,167.68,167.7,4700.0,143.6853,143.7024,143.6167,143.6339,4700.0
2017-03-30 14:00:00,167.66,167.67,167.61,167.63,4119.0,143.5996,143.6082,143.5568,143.5739,4119.0
2017-03-30 14:05:00,167.62,167.69,167.55,167.68,6187.0,143.5653,143.6253,143.5054,143.6167,6187.0
2017-03-30 14:10:00,167.66,167.69,167.63,167.69,3850.0,143.5996,143.6253,143.5739,143.6253,3850.0
2017-03-30 14:15:00,167.68,167.75,167.68,167.74,7398.0,143.6167,143.6767,143.6167,143.6681,7398.0
2017-03-30 14:20:00,167.75,167.77,167.71,167.77,5110.0,143.6767,143.6938,143.6424,143.6938,5110.0
2017-03-30 14:25:00,167.76,167.76,167.69,167.73,7120.0,143.6853,143.6853,143.6253,143.6596,7120.0
2017-03-30 14:30:00,167.73,167.81,167.69,167.75,10345.0,143.6596,143.7281,143.6253,143.6767,10345.0
2017-03-30 14:35:00,167.74,167.78,167.69,167.72,3875.0,143.6681,143.7024,143.6253,143.651,3875.0
2017-03-30 14:40:00,167.72,167.72,167.65,167.68,4507.0,143.651,143.651,143.591,143.6167,4507.0
2017-03-30 14:45:00,167.68,167.72,167.66,167.71,9971.0,143.6167,143.651,143.5996,143.6424,9971.0
2017-03-30 14:50:00,167.71,167.73,167.57,167.58,6433.0,143.6424,143.6596,143.5225,143.5311,6433.0
2017-03-30 14:55:00,167.58,167.67,167.57,167.64,8954.0,143.5311,143.6082,143.5225,143.5825,8954.0
2017-03-30 15:00:00,167.66,167.73,167.65,167.71,7019.0,143.5996,143.6596,143.591,143.6424,7019.0
2017-03-30 15:05:00,167.71,167.72,167.67,167.71,6305.0,143.6424,143.651,143.6082,143.6424,6305.0
2017-03-30 15:10:00,167.7,167.72,167.62,167.67,9481.0,143.6339,143.651,143.5653,143.6082,9481.0
2017-03-30 15:15:00,167.68,167.72,167.64,167.68,8781.0,143.6167,143.651,143.5825,143.6167,8781.0
2017-03-30 15:20:00,167.69,167.82,167.68,167.82,14042.0,143.6253,143.7366,143.6167,143.7366,14042.0
2017-03-30 15:25:00,167.81,168.0,167.78,168.0,35267.0,143.7281,143.8908,143.7024,143.8908,35267.0
2017-03-30 15:30:00,168.0,168.01,167.92,168.01,22318.0,143.8908,143.8994,143.8223,143.8994,22318.0
2017-03-30 15:35:00,167.99,167.99,167.91,167.91,12693.0,143.8822,143.8822,143.8137,143.8137,12693.0
2017-03-30 15:40:00,167.91,167.93,167.8,167.84,9169.0,143.8137,143.8309,143.7195,143.7538,9169.0
2017-03-30 15:45:00,167.84,167.86,167.8,167.82,19372.0,143.7538,143.7709,143.7195,143.7366,19372.0
2017-03-30 15:50:00,167.82,167.84,167.72,167.79,21373.0,143.7366,143.7538,143.651,143.711,21373.0
2017-03-30 15:55:00,167.78,167.97,167.74,167.88,55930.0,143.7024,143.8651,143.6681,143.788,55930.0
2017-03-31 09:30:00,167.59,167.89,167.13,167.26,62057.0,143.5397,143.7966,143.1457,143.257,62057.0
2017-03-31 09:35:00,167.27,167.47,167.23,167.39,8582.0,143.2656,143.4369,143.2313,143.3684,8582.0
2017-03-31 09:40:00,167.39,167.43,167.3,167.4,19373.0,143.3684,143.4026,143.2913,143.3769,19373.0
2017-03-31 09:45:00,167.43,167.58,167.41,167.43,20176.0,143.4026,143.5311,143.3855,143.4026,20176.0
2017-03-31 09:50:00,167.43,167.68,167.38,167.67,10308.0,143.4026,143.6167,143.3598,143.6082,10308.0
2017-03-31 09:55:00,167.66,167.66,167.5,167.5,9097.0,143.5996,143.5996,143.4626,143.4626,9097.0
2017-03-31 10:00:00,167.53,167.62,167.5,167.57,8768.0,143.4883,143.5653,143.4626,143.5225,8768.0
2017-03-31 10:05:00,167.55,167.64,167.54,167.56,12655.0,143.5054,143.5825,143.4968,143.514,12655.0
2017-03-31 10:10:00,167.54,167.54,167.4,167.46,7289.0,143.4968,143.4968,143.3769,143.4283,7289.0
2017-03-31 10:15:00,167.47,167.48,167.35,167.48,9061.0,143.4369,143.4454,143.3341,143.4454,9061.0
2017-03-31 10:20:00,167.48,167.81,167.46,167.78,23716.0,143.4454,143.7281,143.4283,143.7024,23716.0
2017-03-31 10:25:00,167.77,167.78,167.65,167.7,7623.0,143.6938,143.7024,143.591,143.6339,7623.0
2017-03-31 10:30:00,167.71,167.89,167.7,167.89,17249.0,143.6424,143.7966,143.6339,143.7966,17249.0
2017-03-31 10:35:00,167.91,168.04,167.88,167.97,36409.0,143.8137,143.9251,143.788,143.8651,36409.0
2017-03-31 10:40:00,167.99,167.99,167.75,167.82,8428.0,143.8822,143.8822,143.6767,143.7366,8428.0
2017-03-31 10:45:00,167.81,167.89,167.79,167.83,5223.0,143.7281,143.7966,143.711,143.7452,5223.0
2017-03-31 10:50:00,167.82,167.82,167.73,167.78,11125.0,143.7366,143.7366,143.6596,143.7024,11125.0
2017-03-31 10:55:00,167.78,167.78,167.66,167.68,7342.0,143.7024,143.7024,143.5996,143.6167,7342.0
2017-03-31 11:00:00,167.69,167.77,167.65,167.7,9580.0,143.6253,143.6938,143.591,143.6339,9580.0
2017-03-31 11:05:00,167.69,167.92,167.69,167.92,8760.0,143.6253,143.8223,143.6253,143.8223,8760.0
2017-03-31 11:10:00,167.92,167.94,167.75,167.75,10170.0,143.8223,143.8394,143.6767,143.6767,10170.0
2017-03-31 11:15:00,167.75,167.75,167.56,167.59,9870.0,143.6767,143.6767,143.514,143.5397,9870.0
2017-03-31 11:20:00,167.59,167.67,167.55,167.61,6656.0,143.5397,143.6082,143.5054,143.5568,6656.0
2017-03-31 11:25:00,167.63,167.7,167.56,167.57,9760.0,143.5739,143.6339,143.514,143.5225,9760.0
2017-03-31 11:30:00,167.57,167.6,167.47,167.53,10878.0,143.5225,143.5482,143.4369,143.4883,10878.0
2017-03-31 11:35:00,167.53,167.55,167.47,167.51,6003.0,143.4883,143.5054,143.4369,143.4711,6003.0
2017-03-31 11:40:00,167.5,167.57,167.44,167.54,11322.0,143.4626,143.5225,143.4112,143.4968,11322.0
2017-03-31 11:45:00,167.54,167.54,167.49,167.49,4316.0,143.4968,143.4968,143.454,143.454,4316.0
2017-03-31 11:50:00,167.49,167.54,167.45,167.49,10251.0,143.454,143.4968,143.4197,143.454,10251.0
2017-03-31 11:55:00,167.46,167.49,167.42,167.47,5644.0,143.4283,143.454,143.394,143.4369,5644.0
2017-03-31 12:00:00,167.49,167.62,167.47,167.59,10797.0,143.454,143.5653,143.4369,143.5397,10797.0
2017-03-31 12:05:00,167.61,167.63,167.57,167.6,6053.0,143.5568,143.5739,143.5225,143.5482,6053.0
2017-03-31 12:10:00,167.63,167.66,167.57,167.59,7490.0,143.5739,143.5996,143.5225,143.5397,7490.0
2017-03-31 12:15:00,167.6,167.66,167.59,167.62,9259.0,143.5482,143.5996,143.5397,143.5653,9259.0
2017-03-31 12:20:00,167.63,167.75,167.63,167.69,7601.0,143.5739,143.6767,143.5739,143.6253,7601.0
2017-03-31 12:25:00,167.7,167.75,167.67,167.75,8853.0,143.6339,143.6767,143.6082,143.6767,8853.0
2017-03-31 12:30:00,167.78,167.79,167.73,167.74,6800.0,143.7024,143.711,143.6596,143.6681,6800.0
2017-03-31 12:35:00,167.75,167.77,167.71,167.77,7426.0,143.6767,143.6938,143.6424,143.6938,7426.0
2017-03-31 12:40:00,167.79,167.8,167.73,167.75,8633.0,143.711,143.7195,143.6596,143.6767,8633.0
2017-03-31 12:45:00,167.75,167.75,167.71,167.75,6595.0,143.6767,143.6767,143.6424,143.6767,6595.0
2017-03-31 12:50:00,167.76,167.78,167.7,167.7,8951.0,143.6853,143.7024,143.6339,143.6339,8951.0
2017-03-31 12:55:00,167.71,167.91,167.71,167.9,16704.0,143.6424,143.8137,143.6424,143.8052,16704.0
2017-03-31 13:00:00,167.91,167.91,167.75,167.78,6411.0,143.8137,143.8137,143.6767,143.7024,6411.0
2017-03-31 13:05:00,167.76,167.77,167.72,167.74,7859.0,143.6853,143.6938,143.651,143.6681,7859.0
2017-03-31 13:10:00,167.75,167.84,167.74,167.78,5871.0,143.6767,143.7538,143.6681,143.7024,5871.0
2017-03-31 13:15:00,167.78,167.79,167.74,167.74,4829.0,143.7024,143.711,143.6681,143.6681,4829.0
2017-03-31 13:20:00,167.74,167.88,167.74,167.85,5318.0,143.6681,143.788,143.6681,143.7623,5318.0
2017-03-31 13:25:00,167.85,167.88,167.81,167.85,7500.0,143.7623,143.788,143.7281,143.7623,7500.0
2017-03-31 13:30:00,167.85,167.92,167.85,167.87,8306.0,143.7623,143.8223,143.7623,143.7795,8306.0
2017-03-31 13:35:00,167.87,167.92,167.83,167.89,16476.0,143.7795,143.8223,143.7452,143.7966,16476.0
2017-03-31 13:40:00,167.91,167.99,167.89,167.93,9600.0,143.8137,143.8822,143.7966,143.8309,9600.0
2017-03-31 13:45:00,167.91,168.01,167.91,167.99,14944.0,143.8137,143.8994,143.8137,143.8822,14944.0
2017-03-31 13:50:00,167.98,167.99,167.85,167.91,9525.0,143.8737,143.8822,143.7623,143.8137,9525.0
2017-03-31 13:55:00,167.9,167.91,167.71,167.75,19321.0,143.8052,143.8137,143.6424,143.6767,19321.0
2017-03-31 14:00:00,167.74,167.77,167.67,167.72,11276.0,143.6681,143.6938,143.6082,143.651,11276.0
2017-03-31 14:05:00,167.74,167.8,167.73,167.79,9674.0,143.6681,143.7195,143.6596,143.711,9674.0
2017-03-31 14:10:00,167.79,167.82,167.63,167.72,18566.0,143.711,143.7366,143.5739,143.651,18566.0
2017-03-31 14:15:00,167.73,167.87,167.72,167.82,17056.0,143.6596,143.7795,143.651,143.7366,17056.0
2017-03-31 14:20:00,167.81,167.96,167.77,167.95,11206.0,143.7281,143.8566,143.6938,143.848,11206.0
2017-03-31 14:25:00,167.95,167.99,167.93,167.95,11770.0,143.848,143.8822,143.8309,143.848,11770.0
2017-03-31 14:30:00,167.95,167.98,167.93,167.97,10500.0,143.848,143.8737,143.8309,143.8651,10500.0
2017-03-31 14:35:00,167.97,167.99,167.92,167.97,14940.0,143.8651,143.8822,143.8223,143.8651,14940.0
2017-03-31 14:40:00,167.95,168.01,167.93,167.94,11499.0,143.848,143.8994,143.8309,143.8394,11499.0
2017-03-31 14:45:00,167.94,167.99,167.93,167.97,10789.0,143.8394,143.8822,143.8309,143.8651,10789.0
2017-03-31 14:50:00,167.95,167.97,167.92,167.92,7132.0,143.848,143.8651,143.8223,143.8223,7132.0
2017-03-31 14:55:00,167.91,167.93,167.88,167.88,10735.0,143.8137,143.8309,143.788,143.788,10735.0
2017-03-31 15:00:00,167.87,167.99,167.87,167.96,11625.0,143.7795,143.8822,143.7795,143.8566,11625.0
2017-03-31 15:05:00,167.95,167.95,167.87,167.91,11691.0,143.848,143.848,143.7795,143.8137,11691.0
2017-03-31 15:10:00,167.93,168.02,167.91,168.0,27675.0,143.8309,143.9079,143.8137,143.8908,27675.0
2017-03-31 15:15:00,168.0,168.02,167.98,168.01,18428.0,143.8908,143.9079,143.8737,143.8994,18428.0
2017-03-31 15:20:00,168.02,168.04,167.99,168.03,32379.0,143.9079,143.9251,143.8822,143.9165,32379.0
2017-03-31 15:25:00,168.04,168.07,168.01,168.07,47649.0,143.9251,143.9508,143.8994,143.9508,47649.0
2017-03-31 15:30:00,168.08,168.17,168.07,168.08,22319.0,143.9593,144.0364,143.9508,143.9593,22319.0
2017-03-31 15:35:00,168.07,168.1,167.84,167.85,30526.0,143.9508,143.9765,143.7538,143.7623,30526.0
2017-03-31 15:40:00,167.85,167.9,167.8,167.82,31753.0,143.7623,143.8052,143.7195,143.7366,31753.0
2017-03-31 15:45:00,167.81,167.98,167.8,167.82,24978.0,143.7281,143.8737,143.7195,143.7366,24978.0
2017-03-31 15:50:00,167.81,167.82,167.75,167.79,36915.0,143.7281,143.7366,143.6767,143.711,36915.0
2017-03-31 15:55:00,167.79,167.9,167.7,167.7,126158.0,143.711,143.8052,143.6339,143.6339,126158.0
2017-04-03 09:30:00,167.74,168.3,167.72,168.09,32848.0,143.6681,144.1478,143.651,143.9679,32848.0
2017-04-03 09:35:00,168.11,168.14,167.9,168.09,9885.0,143.985,144.0107,143.8052,143.9679,9885.0
2017-04-03 09:40:00,168.01,168.11,167.86,167.95,15657.0,143.8994,143.985,143.7709,143.848,15657.0
2017-04-03 09:45:00,167.97,168.2,167.85,167.96,27239.0,143.8651,144.0621,143.7623,143.8566,27239.0
2017-04-03 09:50:00,167.92,167.96,167.62,167.71,19331.0,143.8223,143.8566,143.5653,143.6424,19331.0
2017-04-03 09:55:00,167.68,167.84,167.58,167.83,6072.0,143.6167,143.7538,143.5311,143.7452,6072.0
2017-04-03 10:00:00,167.84,167.92,167.79,167.88,7887.0,143.7538,143.8223,143.711,143.788,7887.0
2017-04-03 10:05:00,167.84,167.87,167.6,167.61,15594.0,143.7538,143.7795,143.5482,143.5568,15594.0
2017-04-03 10:10:00,167.58,167.62,167.29,167.38,21668.0,143.5311,143.5653,143.2827,143.3598,21668.0
2017-04-03 10:15:00,167.4,167.46,167.33,167.4,21993.0,143.3769,143.4283,143.317,143.3769,21993.0
2017-04-03 10:20:00,167.4,167.42,167.35,167.41,9521.0,143.3769,143.394,143.3341,143.3855,9521.0
2017-04-03 10:25:00,167.42,167.42,167.31,167.38,24646.0,143.394,143.394,143.2998,143.3598,24646.0
2017-04-03 10:30:00,167.4,167.54,167.38,167.5,9270.0,143.3769,143.4968,143.3598,143.4626,9270.0
2017-04-03 10:35:00,167.5,167.51,167.41,167.44,12400.0,143.4626,143.4711,143.3855,143.4112,12400.0
2017-04-03 10:40:00,167.43,167.45,167.29,167.34,31719.0,143.4026,143.4197,143.2827,143.3255,31719.0
2017-04-03 10:45:00,167.33,167.58,167.33,167.47,30325.0,143.317,143.5311,143.317,143.4369,30325.0
2017-04-03 10:50:00,167.45,167.61,167.44,167.58,13099.0,143.4197,143.5568,143.4112,143.5311,13099.0
2017-04-03 10:55:00,167.57,167.64,167.53,167.55,8440.0,143.5225,143.5825,143.4883,143.5054,8440.0
2017-04-03 11:00:00,167.54,167.6,167.47,167.47,9315.0,143.4968,143.5482,143.4369,143.4369,9315.0
2017-04-03 11:05:00,167.47,167.48,167.24,167.31,24118.0,143.4369,143.4454,143.2399,143.2998,24118.0
2017-04-03 11:10:00,167.33,167.35,167.19,167.28,13023.0,143.317,143.3341,143.1971,143.2741,13023.0
2017-04-03 11:15:00,167.27,167.39,167.23,167.26,20386.0,143.2656,143.3684,143.2313,143.257,20386.0
2017-04-03 11:20:00,167.24,167.38,167.23,167.33,10975.0,143.2399,143.3598,143.2313,143.317,10975.0
2017-04-03 11:25:00,167.33,167.33,167.14,167.14,7312.0,143.317,143.317,143.1542,143.1542,7312.0
2017-04-03 11:30:00,167.15,167.26,167.15,167.19,10124.0,143.1628,143.257,143.1628,143.1971,10124.0
2017-04-03 11:35:00,167.18,167.27,167.14,167.14,10334.0,143.1885,143.2656,143.1542,143.1542,10334.0
2017-04-03 11:40:00,167.13,167.21,167.11,167.11,5978.0,143.1457,143.2142,143.1285,143.1285,5978.0
2017-04-03 11:45:00,167.12,167.27,167.1,167.19,8514.0,143.1371,143.2656,143.12,143.1971,8514.0
2017-04-03 11:50:00,167.2,167.26,167.13,167.19,8134.0,143.2056,143.257,143.1457,143.1971,8134.0
2017-04-03 11:55:00,167.16,167.27,167.13,167.26,9886.0,143.1714,143.2656,143.1457,143.257,9886.0
2017-04-03 12:00:00,167.25,167.3,167.03,167.15,10596.0,143.2484,143.2913,143.06,143.1628,10596.0
2017-04-03 12:05:00,167.14,167.16,167.04,167.13,8653.0,143.1542,143.1714,143.0686,143.1457,8653.0
2017-04-03 12:10:00,167.12,167.17,167.08,167.09,8361.0,143.1371,143.1799,143.1028,143.1114,8361.0
2017-04-03 12:15:00,167.08,167.15,167.04,167.15,9073.0,143.1028,143.1628,143.0686,143.1628,9073.0
2017-04-03 12:20:00,167.15,167.23,167.11,167.23,4888.0,143.1628,143.2313,143.1285,143.2313,4888.0
2017-04-03 12:25:00,167.22,167.27,167.13,167.21,7034.0,143.2228,143.2656,143.1457,143.2142,7034.0
2017-04-03 12:30:00,167.18,167.18,167.06,167.08,6615.0,143.1885,143.1885,143.0857,143.1028,6615.0
2017-04-03 12:35:00,167.07,167.11,167.05,167.05,3325.0,143.0943,143.1285,143.0771,143.0771,3325.0
2017-04-03 12:40:00,167.03,167.09,167.03,167.09,2090.0,143.06,143.1114,143.06,143.1114,2090.0
2017-04-03 12:45:00,167.08,167.08,166.96,166.99,23383.0,143.1028,143.1028,143.0001,143.0258,23383.0
2017-04-03 12:50:00,166.99,166.99,166.89,166.89,11800.0,143.0258,143.0258,142.9401,142.9401,11800.0
2017-04-03 12:55:00,166.89,167.1,166.88,167.09,9439.0,142.9401,143.12,142.9315,143.1114,9439.0
2017-04-03 13:00:00,167.08,167.1,167.01,167.08,5415.0,143.1028,143.12,143.0429,143.1028,5415.0
2017-04-03 13:05:00,167.08,167.08,166.89,166.92,9899.0,143.1028,143.1028,142.9401,142.9658,9899.0
2017-04-03 13:10:00,166.94,167.01,166.94,166.96,7350.0,142.9829,143.0429,142.9829,143.0001,7350.0
2017-04-03 13:15:00,166.96,166.98,166.94,166.95,7031.0,143.0001,143.0172,142.9829,142.9915,7031.0
2017-04-03 13:20:00,166.95,166.95,166.83,166.89,6174.0,142.9915,142.9915,142.8887,142.9401,6174.0
2017-04-03 13:25:00,166.9,166.91,166.84,166.87,6141.0,142.9487,142.9572,142.8973,142.923,6141.0
2017-04-03 13:30:00,166.88,166.91,166.69,166.69,11331.0,142.9315,142.9572,142.7688,142.7688,11331.0
2017-04-03 13:35:00,166.7,166.7,166.56,166.6,12230.0,142.7774,142.7774,142.6575,142.6917,12230.0
2017-04-03 13:40:00,166.59,166.6,166.4,166.45,27673.0,142.6832,142.6917,142.5204,142.5633,27673.0
2017-04-03 13:45:00,166.46,166.62,166.46,166.61,7211.0,142.5718,142.7089,142.5718,142.7003,7211.0
2017-04-03 13:50:00,166.6,166.67,166.55,166.63,10861.0,142.6917,142.7517,142.6489,142.7174,10861.0
2017-04-03 13:55:00,166.65,166.74,166.64,166.72,7445.0,142.7345,142.8116,142.726,142.7945,7445.0
2017-04-03 14:00:00,166.74,166.85,166.7,166.8,12052.0,142.8116,142.9058,142.7774,142.863,12052.0
2017-04-03 14:05:00,166.8,166.8,166.72,166.75,7115.0,142.863,142.863,142.7945,142.8202,7115.0
2017-04-03 14:10:00,166.76,166.76,166.62,166.73,5235.0,142.8288,142.8288,142.7089,142.8031,5235.0
2017-04-03 14:15:00,166.73,166.73,166.61,166.64,5618.0,142.8031,142.8031,142.7003,142.726,5618.0
2017-04-03 14:20:00,166.63,166.64,166.44,166.5,13509.0,142.7174,142.726,142.5547,142.6061,13509.0
2017-04-03 14:25:00,166.5,166.66,166.49,166.58,9765.0,142.6061,142.7431,142.5975,142.6746,9765.0
2017-04-03 14:30:00,166.59,166.65,166.58,166.59,5248.0,142.6832,142.7345,142.6746,142.6832,5248.0
2017-04-03 14:35:00,166.59,166.69,166.53,166.63,14708.0,142.6832,142.7688,142.6318,142.7174,14708.0
2017-04-03 14:40:00,166.63,166.81,166.62,166.72,15709.0,142.7174,142.8716,142.7089,142.7945,15709.0
2017-04-03 14:45:00,166.71,166.85,166.69,166.82,10600.0,142.7859,142.9058,142.7688,142.8802,10600.0
2017-04-03 14:50:00,166.84,166.87,166.77,166.83,12374.0,142.8973,142.923,142.8373,142.8887,12374.0
2017-04-03 14:55:00,166.82,166.82,166.57,166.72,32107.0,142.8802,142.8802,142.666,142.7945,32107.0
2017-04-03 15:00:00,166.72,166.81,166.7,166.75,12231.0,142.7945,142.8716,142.7774,142.8202,12231.0
2017-04-03 15:05:00,166.78,166.79,166.67,166.75,13691.0,142.8459,142.8545,142.7517,142.8202,13691.0
2017-04-03 15:10:00,166.75,166.89,166.73,166.87,15414.0,142.8202,142.9401,142.8031,142.923,15414.0
2017-04-03 15:15:00,166.87,166.89,166.71,166.84,22192.0,142.923,142.9401,142.7859,142.8973,22192.0
2017-04-03 15:20:00,166.84,166.88,166.76,166.87,14961.0,142.8973,142.9315,142.8288,142.923,14961.0
2017-04-03 15:25:00,166.88,166.89,166.72,166.72,13081.0,142.9315,142.9401,142.7945,142.7945,13081.0
2017-04-03 15:30:00,166.73,166.78,166.63,166.75,29822.0,142.8031,142.8459,142.7174,142.8202,29822.0
2017-04-03 15:35:00,166.74,166.76,166.7,166.71,14788.0,142.8116,142.8288,142.7774,142.7859,14788.0
2017-04-03 15:40:00,166.71,166.84,166.66,166.83,23303.0,142.7859,142.8973,142.7431,142.8887,23303.0
2017-04-03 15:45:00,166.84,166.91,166.8,166.89,21559.0,142.8973,142.9572,142.863,142.9401,21559.0
2017-04-03 15:50:00,166.89,166.9,166.7,166.83,31528.0,142.9401,142.9487,142.7774,142.8887,31528.0
2017-04-03 15:55:00,166.84,166.88,166.64,166.7,86055.0,142.8973,142.9315,142.726,142.7774,86055.0
2017-04-04 09:30:00,166.6,166.93,166.55,166.66,23390.0,142.6917,142.9744,142.6489,142.7431,23390.0
2017-04-04 09:35:00,166.57,166.78,166.5,166.62,12545.0,142.666,142.8459,142.6061,142.7089,12545.0
2017-04-04 09:40:00,166.57,166.67,166.41,166.53,11669.0,142.666,142.7517,142.529,142.6318,11669.0
2017-04-04 09:45:00,166.52,166.58,166.11,166.25,26080.0,142.6232,142.6746,142.272,142.392,26080.0
2017-04-04 09:50:00,166.23,166.36,166.18,166.2,9718.0,142.3748,142.4862,142.332,142.3491,9718.0
2017-04-04 09:55:00,166.17,166.85,166.17,166.56,25387.0,142.3234,142.9058,142.3234,142.6575,25387.0
2017-04-04 10:00:00,166.69,166.72,166.47,166.49,6524.0,142.7688,142.7945,142.5804,142.5975,6524.0
2017-04-04 10:05:00,166.48,166.5,166.31,166.36,9258.0,142.5889,142.6061,142.4433,142.4862,9258.0
2017-04-04 10:10:00,166.39,166.55,166.37,166.53,5218.0,142.5119,142.6489,142.4947,142.6318,5218.0
2017-04-04 10:15:00,166.53,166.6,166.45,166.45,9263.0,142.6318,142.6917,142.5633,142.5633,9263.0
2017-04-04 10:20:00,166.48,166.72,166.45,166.7,11307.0,142.5889,142.7945,142.5633,142.7774,11307.0
2017-04-04 10:25:00,166.68,166.7,166.5,166.59,8450.0,142.7602,142.7774,142.6061,142.6832,8450.0
2017-04-04 10:30:00,166.55,166.95,166.55,166.93,18539.0,142.6489,142.9915,142.6489,142.9744,18539.0
2017-04-04 10:35:00,166.91,166.92,166.77,166.8,17689.0,142.9572,142.9658,142.8373,142.863,17689.0
2017-04-04 10:40:00,166.79,166.95,166.79,166.94,15247.0,142.8545,142.9915,142.8545,142.9829,15247.0
2017-04-04 10:45:00,166.92,167.1,166.92,167.1,17350.0,142.9658,143.12,142.9658,143.12,17350.0
2017-04-04 10:50:00,167.08,167.26,167.08,167.16,21234.0,143.1028,143.257,143.1028,143.1714,21234.0
2017-04-04 10:55:00,167.17,167.22,167.1,167.12,17514.0,143.1799,143.2228,143.12,143.1371,17514.0
2017-04-04 11:00:00,167.1,167.1,166.97,167.09,9783.0,143.12,143.12,143.0086,143.1114,9783.0
2017-04-04 11:05:00,167.1,167.15,167.01,167.15,32846.0,143.12,143.1628,143.0429,143.1628,32846.0
2017-04-04 11:10:00,167.16,167.19,167.12,167.16,55682.0,143.1714,143.1971,143.1371,143.1714,55682.0
2017-04-04 11:15:00,167.17,167.32,167.15,167.16,19168.0,143.1799,143.3084,143.1628,143.1714,19168.0
2017-04-04 11:20:00,167.16,167.21,167.16,167.2,9625.0,143.1714,143.2142,143.1714,143.2056,9625.0
2017-04-04 11:25:00,167.21,167.22,167.15,167.19,18832.0,143.2142,143.2228,143.1628,143.1971,18832.0
2017-04-04 11:30:00,167.21,167.23,167.1,167.12,19073.0,143.2142,143.2313,143.12,143.1371,19073.0
2017-04-04 11:35:00,167.14,167.23,167.14,167.2,8987.0,143.1542,143.2313,143.1542,143.2056,8987.0
2017-04-04 11:40:00,167.18,167.24,167.1,167.1,11770.0,143.1885,143.2399,143.12,143.12,11770.0
2017-04-04 11:45:00,167.1,167.2,167.07,167.16,9637.0,143.12,143.2056,143.0943,143.1714,9637.0
2017-04-04 11:50:00,167.16,167.16,166.89,166.95,8201.0,143.1714,143.1714,142.9401,142.9915,8201.0
2017-04-04 11:55:00,166.95,166.95,166.88,166.89,7803.0,142.9915,142.9915,142.9315,142.9401,7803.0
2017-04-04 12:00:00,166.88,166.9,166.79,166.82,8897.0,142.9315,142.9487,142.8545,142.8802,8897.0
2017-04-04 12:05:00,166.84,166.84,166.75,166.8,2856.0,142.8973,142.8973,142.8202,142.863,2856.0
2017-04-04 12:10:00,166.8,166.9,166.77,166.9,7020.0,142.863,142.9487,142.8373,142.9487,7020.0
2017-04-04 12:15:00,166.94,166.96,166.88,166.95,5300.0,142.9829,143.0001,142.9315,142.9915,5300.0
2017-04-04 12:20:00,166.92,166.92,166.79,166.79,4924.0,142.9658,142.9658,142.8545,142.8545,4924.0
2017-04-04 12:25:00,166.78,166.9,166.78,166.9,3860.0,142.8459,142.9487,142.8459,142.9487,3860.0
2017-04-04 12:30:00,166.9,166.9,166.78,166.81,4000.0,142.9487,142.9487,142.8459,142.8716,4000.0
2017-04-04 12:35:00,166.81,166.81,166.74,166.76,4139.0,142.8716,142.8716,142.8116,142.8288,4139.0
2017-04-04 12:40:00,166.78,166.83,166.78,166.8,2910.0,142.8459,142.8887,142.8459,142.863,2910.0
2017-04-04 12:45:00,166.82,166.82,166.67,166.67,3845.0,142.8802,142.8802,142.7517,142.7517,3845.0
2017-04-04 12:50:00,166.67,166.7,166.65,166.68,4851.0,142.7517,142.7774,142.7345,142.7602,4851.0
2017-04-04 12:55:00,166.65,166.71,166.62,166.66,7157.0,142.7345,142.7859,142.7089,142.7431,7157.0
2017-04-04 13:00:00,166.68,166.74,166.63,166.73,8130.0,142.7602,142.8116,142.7174,142.8031,8130.0
2017-04-04 13:05:00,166.72,166.75,166.7,166.75,2600.0,142.7945,142.8202,142.7774,142.8202,2600.0
2017-04-04 13:10:00,166.77,166.8,166.72,166.75,3371.0,142.8373,142.863,142.7945,142.8202,3371.0
2017-04-04 13:15:00,166.76,166.83,166.73,166.81,5774.0,142.8288,142.8887,142.8031,142.8716,5774.0
2017-04-04 13:20:00,166.81,166.82,166.74,166.76,6460.0,142.8716,142.8802,142.8116,142.8288,6460.0
2017-04-04 13:25:00,166.76,166.78,166.74,166.75,4810.0,142.8288,142.8459,142.8116,142.8202,4810.0
2017-04-04 13:30:00,166.76,166.81,166.74,166.75,4479.0,142.8288,142.8716,142.8116,142.8202,4479.0
2017-04-04 13:35:00,166.78,166.81,166.75,166.79,3247.0,142.8459,142.8716,142.8202,142.8545,3247.0
2017-04-04 13:40:00,166.78,166.83,166.76,166.83,3000.0,142.8459,142.8887,142.8288,142.8887,3000.0
2017-04-04 13:45:00,166.83,166.83,166.76,166.77,2462.0,142.8887,142.8887,142.8288,142.8373,2462.0
2017-04-04 13:50:00,166.77,166.83,166.75,166.81,5477.0,142.8373,142.8887,142.8202,142.8716,5477.0
2017-04-04 13:55:00,166.8,166.91,166.78,166.91,4103.0,142.863,142.9572,142.8459,142.9572,4103.0
2017-04-04 14:00:00,166.91,166.97,166.84,166.84,6866.0,142.9572,143.0086,142.8973,142.8973,6866.0
2017-04-04 14:05:00,166.85,166.91,166.83,166.87,9482.0,142.9058,142.9572,142.8887,142.923,9482.0
2017-04-04 14:10:00,166.86,166.86,166.78,166.8,10092.0,142.9144,142.9144,142.8459,142.863,10092.0
2017-04-04 14:15:00,166.84,166.87,166.8,166.87,6765.0,142.8973,142.923,142.863,142.923,6765.0
2017-04-04 14:20:00,166.87,166.92,166.83,166.92,7609.0,142.923,142.9658,142.8887,142.9658,7609.0
2017-04-04 14:25:00,166.91,166.94,166.89,166.93,6029.0,142.9572,142.9829,142.9401,142.9744,6029.0
2017-04-04 14:30:00,166.93,167.14,166.93,167.11,15924.0,142.9744,143.1542,142.9744,143.1285,15924.0
2017-04-04 14:35:00,167.12,167.22,167.11,167.22,14567.0,143.1371,143.2228,143.1285,143.2228,14567.0
2017-04-04 14:40:00,167.22,167.22,167.05,167.05,14072.0,143.2228,143.2228,143.0771,143.0771,14072.0
2017-04-04 14:45:00,167.04,167.04,166.94,166.99,9591.0,143.0686,143.0686,142.9829,143.0258,9591.0
2017-04-04 14:50:00,166.98,167.02,166.97,167.01,8854.0,143.0172,143.0515,143.0086,143.0429,8854.0
2017-04-04 14:55:00,167.02,167.07,166.99,166.99,6753.0,143.0515,143.0943,143.0258,143.0258,6753.0
2017-04-04 15:00:00,166.98,167.01,166.93,166.94,7273.0,143.0172,143.0429,142.9744,142.9829,7273.0
2017-04-04 15:05:00,166.94,167.09,166.91,167.02,16515.0,142.9829,143.1114,142.9572,143.0515,16515.0
2017-04-04 15:10:00,167.03,167.08,167.0,167.0,6492.0,143.06,143.1028,143.0343,143.0343,6492.0
2017-04-04 15:15:00,167.0,167.02,166.92,166.96,12687.0,143.0343,143.0515,142.9658,143.0001,12687.0
2017-04-04 15:20:00,166.97,167.07,166.94,167.07,22932.0,143.0086,143.0943,142.9829,143.0943,22932.0
2017-04-04 15:25:00,167.07,167.07,166.96,166.98,16826.0,143.0943,143.0943,143.0001,143.0172,16826.0
2017-04-04 15:30:00,166.98,167.1,166.98,167.0,25697.0,143.0172,143.12,143.0172,143.0343,25697.0
2017-04-04 15:35:00,166.99,167.05,166.99,167.0,15858.0,143.0258,143.0771,143.0258,143.0343,15858.0
2017-04-04 15:40:00,167.03,167.16,167.0,167.15,19545.0,143.06,143.1714,143.0343,143.1628,19545.0
2017-04-04 15:45:00,167.14,167.18,167.11,167.17,29819.0,143.1542,143.1885,143.1285,143.1799,29819.0
2017-04-04 15:50:00,167.18,167.25,167.1,167.2,51035.0,143.1885,143.2484,143.12,143.2056,51035.0
2017-04-04 15:55:00,167.2,167.29,167.15,167.25,66332.0,143.2056,143.2827,143.1628,143.2484,66332.0
2017-04-05 09:30:00,167.15,167.3,166.75,166.9,28347.0,143.1628,143.2913,142.8202,142.9487,28347.0
2017-04-05 09:35:00,166.92,167.08,166.72,166.88,7800.0,142.9658,143.1028,142.7945,142.9315,7800.0
2017-04-05 09:40:00,166.93,167.08,166.87,167.06,9488.0,142.9744,143.1028,142.923,143.0857,9488.0
2017-04-05 09:45:00,167.05,167.33,166.92,167.33,7808.0,143.0771,143.317,142.9658,143.317,7808.0
2017-04-05 09:50:00,167.34,167.7,167.24,167.42,27391.0,143.3255,143.6339,143.2399,143.394,27391.0
2017-04-05 09:55:00,167.41,167.59,167.41,167.57,6419.0,143.3855,143.5397,143.3855,143.5225,6419.0
2017-04-05 10:00:00,167.52,167.66,167.32,167.51,19383.0,143.4797,143.5996,143.3084,143.4711,19383.0
2017-04-05 10:05:00,167.55,167.58,167.43,167.44,13184.0,143.5054,143.5311,143.4026,143.4112,13184.0
2017-04-05 10:10:00,167.47,167.54,167.39,167.43,12598.0,143.4369,143.4968,143.3684,143.4026,12598.0
2017-04-05 10:15:00,167.42,167.51,167.42,167.5,8358.0,143.394,143.4711,143.394,143.4626,8358.0
2017-04-05 10:20:00,167.5,167.73,167.5,167.62,13710.0,143.4626,143.6596,143.4626,143.5653,13710.0
2017-04-05 10:25:00,167.6,167.6,167.52,167.57,9030.0,143.5482,143.5482,143.4797,143.5225,9030.0
2017-04-05 10:30:00,167.55,167.73,167.51,167.57,12654.0,143.5054,143.6596,143.4711,143.5225,12654.0
2017-04-05 10:35:00,167.6,167.84,167.6,167.73,15341.0,143.5482,143.7538,143.5482,143.6596,15341.0
2017-04-05 10:40:00,167.75,168.07,167.7,168.05,29207.0,143.6767,143.9508,143.6339,143.9336,29207.0
2017-04-05 10:45:00,168.07,168.1,167.95,167.95,12744.0,143.9508,143.9765,143.848,143.848,12744.0
2017-04-05 10:50:00,167.91,167.97,167.87,167.93,19097.0,143.8137,143.8651,143.7795,143.8309,19097.0
2017-04-05 10:55:00,167.96,167.96,167.76,167.76,7359.0,143.8566,143.8566,143.6853,143.6853,7359.0
2017-04-05 11:00:00,167.79,167.93,167.69,167.7,12094.0,143.711,143.8309,143.6253,143.6339,12094.0
2017-04-05 11:05:00,167.71,167.78,167.64,167.75,16247.0,143.6424,143.7024,143.5825,143.6767,16247.0
2017-04-05 11:10:00,167.77,167.98,167.76,167.97,6571.0,143.6938,143.8737,143.6853,143.8651,6571.0
2017-04-05 11:15:00,167.95,168.08,167.92,167.98,14235.0,143.848,143.9593,143.8223,143.8737,14235.0
2017-04-05 11:20:00,167.97,167.99,167.85,167.94,9039.0,143.8651,143.8822,143.7623,143.8394,9039.0
2017-04-05 11:25:00,167.96,168.1,167.92,167.95,14668.0,143.8566,143.9765,143.8223,143.848,14668.0
2017-04-05 11:30:00,167.92,167.98,167.83,167.89,7398.0,143.8223,143.8737,143.7452,143.7966,7398.0
2017-04-05 11:35:00,167.91,168.02,167.86,167.93,16061.0,143.8137,143.9079,143.7709,143.8309,16061.0
2017-04-05 11:40:00,167.92,168.01,167.88,167.97,5132.0,143.8223,143.8994,143.788,143.8651,5132.0
2017-04-05 11:45:00,167.98,168.13,167.98,168.09,14019.0,143.8737,144.0022,143.8737,143.9679,14019.0
2017-04-05 11:50:00,168.08,168.19,168.07,168.15,8343.0,143.9593,144.0535,143.9508,144.0193,8343.0
2017-04-05 11:55:00,168.14,168.14,167.87,167.87,6187.0,144.0107,144.0107,143.7795,143.7795,6187.0
2017-04-05 12:00:00,167.9,167.95,167.88,167.93,5978.0,143.8052,143.848,143.788,143.8309,5978.0
2017-04-05 12:05:00,167.93,167.96,167.9,167.93,3982.0,143.8309,143.8566,143.8052,143.8309,3982.0
2017-04-05 12:10:00,167.89,167.97,167.85,167.94,10121.0,143.7966,143.8651,143.7623,143.8394,10121.0
2017-04-05 12:15:00,167.91,168.12,167.91,167.96,7235.0,143.8137,143.9936,143.8137,143.8566,7235.0
2017-04-05 12:20:00,167.98,168.07,167.92,167.93,15574.0,143.8737,143.9508,143.8223,143.8309,15574.0
2017-04-05 12:25:00,167.94,168.05,167.94,168.0,9027.0,143.8394,143.9336,143.8394,143.8908,9027.0
2017-04-05 12:30:00,167.99,168.0,167.91,168.0,8229.0,143.8822,143.8908,143.8137,143.8908,8229.0
2017-04-05 12:35:00,168.01,168.02,167.97,168.01,8538.0,143.8994,143.9079,143.8651,143.8994,8538.0
2017-04-05 12:40:00,168.02,168.11,168.02,168.1,17869.0,143.9079,143.985,143.9079,143.9765,17869.0
2017-04-05 12:45:00,168.11,168.16,168.06,168.1,7020.0,143.985,144.0279,143.9422,143.9765,7020.0
2017-04-05 12:50:00,168.11,168.17,168.06,168.11,9652.0,143.985,144.0364,143.9422,143.985,9652.0
2017-04-05 12:55:00,168.11,168.12,168.05,168.05,5500.0,143.985,143.9936,143.9336,143.9336,5500.0
2017-04-05 13:00:00,168.07,168.18,168.07,168.18,8688.0,143.9508,144.045,143.9508,144.045,8688.0
2017-04-05 13:05:00,168.18,168.21,168.17,168.2,6760.0,144.045,144.0707,144.0364,144.0621,6760.0
2017-04-05 13:10:00,168.2,168.21,168.17,168.19,7455.0,144.0621,144.0707,144.0364,144.0535,7455.0
2017-04-05 13:15:00,168.19,168.26,168.13,168.24,14861.0,144.0535,144.1135,144.0022,144.0964,14861.0
2017-04-05 13:20:00,168.26,168.29,168.2,168.2,6385.0,144.1135,144.1392,144.0621,144.0621,6385.0
2017-04-05 13:25:00,168.2,168.29,168.2,168.27,5332.0,144.0621,144.1392,144.0621,144.1221,5332.0
2017-04-05 13:30:00,168.27,168.31,168.25,168.3,7541.0,144.1221,144.1563,144.1049,144.1478,7541.0
2017-04-05 13:35:00,168.33,168.39,168.22,168.27,15566.0,144.1735,144.2248,144.0792,144.1221,15566.0
2017-04-05 13:40:00,168.28,168.29,168.05,168.14,12259.0,144.1306,144.1392,143.9336,144.0107,12259.0
2017-04-05 13:45:00,168.15,168.17,167.99,168.0,20192.0,144.0193,144.0364,143.8822,143.8908,20192.0
2017-04-05 13:50:00,168.01,168.06,167.98,167.99,5807.0,143.8994,143.9422,143.8737,143.8822,5807.0
2017-04-05 13:55:00,167.99,168.08,167.95,168.06,6644.0,143.8822,143.9593,143.848,143.9422,6644.0
2017-04-05 14:00:00,168.05,168.12,167.89,168.03,26617.0,143.9336,143.9936,143.7966,143.9165,26617.0
2017-04-05 14:05:00,168.01,168.26,168.01,168.23,9990.0,143.8994,144.1135,143.8994,144.0878,9990.0
2017-04-05 14:10:00,168.19,168.4,168.12,168.16,36091.0,144.0535,144.2334,143.9936,144.0279,36091.0
2017-04-05 14:15:00,168.16,168.26,168.03,168.03,6898.0,144.0279,144.1135,143.9165,143.9165,6898.0
2017-04-05 14:20:00,167.99,168.05,167.92,167.96,12786.0,143.8822,143.9336,143.8223,143.8566,12786.0
2017-04-05 14:25:00,167.96,168.07,167.96,168.04,8643.0,143.8566,143.9508,143.8566,143.9251,8643.0
2017-04-05 14:30:00,168.03,168.06,167.9,167.94,12971.0,143.9165,143.9422,143.8052,143.8394,12971.0
2017-04-05 14:35:00,167.93,168.0,167.86,167.89,21903.0,143.8309,143.8908,143.7709,143.7966,21903.0
2017-04-05 14:40:00,167.9,168.01,167.86,168.0,10248.0,143.8052,143.8994,143.7709,143.8908,10248.0
2017-04-05 14:45:00,167.95,167.97,167.81,167.85,9755.0,143.848,143.8651,143.7281,143.7623,9755.0
2017-04-05 14:50:00,167.83,167.84,167.56,167.71,20675.0,143.7452,143.7538,143.514,143.6424,20675.0
2017-04-05 14:55:00,167.71,167.8,167.68,167.68,10391.0,143.6424,143.7195,143.6167,143.6167,10391.0
2017-04-05 15:00:00,167.68,167.75,167.62,167.69,46314.0,143.6167,143.6767,143.5653,143.6253,46314.0
2017-04-05 15:05:00,167.71,167.75,167.6,167.61,17860.0,143.6424,143.6767,143.5482,143.5568,17860.0
2017-04-05 15:10:00,167.57,167.58,167.35,167.36,14963.0,143.5225,143.5311,143.3341,143.3427,14963.0
2017-04-05 15:15:00,167.38,167.39,167.28,167.35,19326.0,143.3598,143.3684,143.2741,143.3341,19326.0
2017-04-05 15:20:00,167.31,167.35,167.13,167.26,29744.0,143.2998,143.3341,143.1457,143.257,29744.0
2017-04-05 15:25:00,167.24,167.25,167.06,167.21,24487.0,143.2399,143.2484,143.0857,143.2142,24487.0
2017-04-05 15:30:00,167.2,167.22,166.92,167.03,50248.0,143.2056,143.2228,142.9658,143.06,50248.0
2017-04-05 15:35:00,167.01,167.17,167.0,167.1,39616.0,143.0429,143.1799,143.0343,143.12,39616.0
2017-04-05 15:40:00,167.11,167.25,167.07,167.19,34461.0,143.1285,143.2484,143.0943,143.1971,34461.0
2017-04-05 15:45:00,167.17,167.27,167.01,167.02,36608.0,143.1799,143.2656,143.0429,143.0515,36608.0
2017-04-05 15:50:00,167.0,167.23,166.98,167.17,37722.0,143.0343,143.2313,143.0172,143.1799,37722.0
2017-04-05 15:55:00,167.15,167.21,166.94,166.99,77362.0,143.1628,143.2142,142.9829,143.0258,77362.0
2017-04-06 09:30:00,169.68,170.59,169.3,170.4,180492.0,145.3297,146.1091,145.0043,145.9464,180492.0
2017-04-06 09:35:00,170.39,171.2,170.17,170.27,135700.0,145.9378,146.6316,145.7494,145.8351,135700.0
2017-04-06 09:40:00,170.2,170.63,169.71,170.44,76087.0,145.7751,146.1434,145.3554,145.9807,76087.0
2017-04-06 09:45:00,170.45,170.63,170.11,170.11,71861.0,145.9892,146.1434,145.698,145.698,71861.0
2017-04-06 09:50:00,170.15,171.0,170.13,170.88,68041.0,145.7323,146.4603,145.7151,146.3575,68041.0
2017-04-06 09:55:00,170.86,171.36,170.81,171.36,90129.0,146.3404,146.7686,146.2976,146.7686,90129.0
2017-04-06 10:00:00,171.36,171.83,171.07,171.72,96371.0,146.7686,147.1712,146.5202,147.077,96371.0
2017-04-06 10:05:00,171.69,171.92,171.47,171.9,81697.0,147.0513,147.2483,146.8628,147.2311,81697.0
2017-04-06 10:10:00,171.9,171.95,171.68,171.7,57089.0,147.2311,147.274,147.0427,147.0598,57089.0
2017-04-06 10:15:00,171.72,171.78,171.43,171.61,36782.0,147.077,147.1284,146.8286,146.9828,36782.0
2017-04-06 10:20:00,171.65,171.65,171.29,171.4,40510.0,147.017,147.017,146.7087,146.8029,40510.0
2017-04-06 10:25:00,171.41,171.45,171.09,171.45,30404.0,146.8115,146.8457,146.5374,146.8457,30404.0
2017-04-06 10:30:00,171.38,171.72,171.33,171.7,38403.0,146.7858,147.077,146.7429,147.0598,38403.0
2017-04-06 10:35:00,171.71,172.11,171.68,172.04,55579.0,147.0684,147.411,147.0427,147.351,55579.0
2017-04-06 10:40:00,172.03,172.06,171.37,171.43,78756.0,147.3425,147.3682,146.7772,146.8286,78756.0
2017-04-06 10:45:00,171.46,171.77,171.46,171.47,31544.0,146.8543,147.1198,146.8543,146.8628,31544.0
2017-04-06 10:50:00,171.47,171.55,171.31,171.38,75439.0,146.8628,146.9314,146.7258,146.7858,75439.0
2017-04-06 10:55:00,171.41,171.49,171.31,171.35,27855.0,146.8115,146.88,146.7258,146.7601,27855.0
2017-04-06 11:00:00,171.36,171.47,171.29,171.46,35788.0,146.7686,146.8628,146.7087,146.8543,35788.0
2017-04-06 11:05:00,171.44,171.47,170.91,171.0,62332.0,146.8372,146.8628,146.3832,146.4603,62332.0
2017-04-06 11:10:00,171.0,171.09,170.96,170.99,20824.0,146.4603,146.5374,146.426,146.4517,20824.0
2017-04-06 11:15:00,171.01,171.06,170.96,171.0,15542.0,146.4689,146.5117,146.426,146.4603,15542.0
2017-04-06 11:20:00,171.0,171.17,170.96,171.01,23958.0,146.4603,146.6059,146.426,146.4689,23958.0
2017-04-06 11:25:00,171.02,171.05,170.76,170.76,24139.0,146.4774,146.5031,146.2547,146.2547,24139.0
2017-04-06 11:30:00,170.77,170.86,170.68,170.8,30114.0,146.2633,146.3404,146.1862,146.289,30114.0
2017-04-06 11:35:00,170.79,170.83,170.7,170.72,14283.0,146.2804,146.3147,146.2033,146.2205,14283.0
2017-04-06 11:40:00,170.72,170.76,170.39,170.46,39430.0,146.2205,146.2547,145.9378,145.9978,39430.0
2017-04-06 11:45:00,170.48,170.65,170.46,170.6,24769.0,146.0149,146.1605,145.9978,146.1177,24769.0
2017-04-06 11:50:00,170.6,170.73,170.59,170.69,11160.0,146.1177,146.229,146.1091,146.1948,11160.0
2017-04-06 11:55:00,170.68,170.86,170.66,170.79,19604.0,146.1862,146.3404,146.1691,146.2804,19604.0
2017-04-06 12:00:00,170.79,170.83,170.57,170.58,9450.0,146.2804,146.3147,146.092,146.1006,9450.0
2017-04-06 12:05:00,170.59,170.69,170.53,170.59,9084.0,146.1091,146.1948,146.0577,146.1091,9084.0
2017-04-06 12:10:00,170.61,170.66,170.57,170.65,6836.0,146.1263,146.1691,146.092,146.1605,6836.0
2017-04-06 12:15:00,170.65,170.7,170.58,170.59,11832.0,146.1605,146.2033,146.1006,146.1091,11832.0
2017-04-06 12:20:00,170.58,170.59,170.51,170.52,7666.0,146.1006,146.1091,146.0406,146.0492,7666.0
2017-04-06 12:25:00,170.53,170.54,170.08,170.12,17960.0,146.0577,146.0663,145.6723,145.7066,17960.0
2017-04-06 12:30:00,170.11,170.17,169.92,169.97,32096.0,145.698,145.7494,145.5353,145.5781,32096.0
2017-04-06 12:35:00,169.96,170.01,169.8,169.89,25457.0,145.5695,145.6124,145.4325,145.5096,25457.0
2017-04-06 12:40:00,169.87,169.92,169.63,169.64,18864.0,145.4925,145.5353,145.2869,145.2955,18864.0
2017-04-06 12:45:00,169.64,169.66,169.53,169.55,17734.0,145.2955,145.3126,145.2012,145.2184,17734.0
2017-04-06 12:50:00,169.52,169.56,169.39,169.45,27350.0,145.1927,145.2269,145.0813,145.1327,27350.0
2017-04-06 12:55:00,169.46,169.82,169.46,169.76,15040.0,145.1413,145.4496,145.1413,145.3982,15040.0
2017-04-06 13:00:00,169.84,170.08,169.84,170.02,11371.0,145.4668,145.6723,145.4668,145.6209,11371.0
2017-04-06 13:05:00,170.0,170.32,169.99,170.29,15538.0,145.6038,145.8779,145.5952,145.8522,15538.0
2017-04-06 13:10:00,170.29,170.31,170.18,170.22,5306.0,145.8522,145.8693,145.758,145.7922,5306.0
2017-04-06 13:15:00,170.22,170.32,170.22,170.32,7400.0,145.7922,145.8779,145.7922,145.8779,7400.0
2017-04-06 13:20:00,170.3,170.31,170.23,170.28,4576.0,145.8607,145.8693,145.8008,145.8436,4576.0
2017-04-06 13:25:00,170.28,170.4,170.26,170.28,12132.0,145.8436,145.9464,145.8265,145.8436,12132.0
2017-04-06 13:30:00,170.27,170.43,170.24,170.43,15056.0,145.8351,145.9721,145.8094,145.9721,15056.0
2017-04-06 13:35:00,170.44,170.52,170.35,170.44,18161.0,145.9807,146.0492,145.9036,145.9807,18161.0
2017-04-06 13:40:00,170.43,170.58,170.42,170.57,14521.0,145.9721,146.1006,145.9635,146.092,14521.0
2017-04-06 13:45:00,170.57,170.79,170.5,170.79,16704.0,146.092,146.2804,146.032,146.2804,16704.0
2017-04-06 13:50:00,170.75,170.84,170.72,170.78,14200.0,146.2462,146.3233,146.2205,146.2719,14200.0
2017-04-06 13:55:00,170.78,170.78,170.63,170.66,9707.0,146.2719,146.2719,146.1434,146.1691,9707.0
2017-04-06 14:00:00,170.63,170.68,170.44,170.47,20151.0,146.1434,146.1862,145.9807,146.0064,20151.0
2017-04-06 14:05:00,170.47,170.5,170.19,170.19,30848.0,146.0064,146.032,145.7665,145.7665,30848.0
2017-04-06 14:10:00,170.19,170.25,170.06,170.06,13561.0,145.7665,145.8179,145.6552,145.6552,13561.0
2017-04-06 14:15:00,170.06,170.08,169.92,169.92,30830.0,145.6552,145.6723,145.5353,145.5353,30830.0
2017-04-06 14:20:00,169.93,170.0,169.93,169.95,12618.0,145.5438,145.6038,145.5438,145.561,12618.0
2017-04-06 14:25:00,169.95,169.95,169.82,169.85,18400.0,145.561,145.561,145.4496,145.4753,18400.0
2017-04-06 14:30:00,169.87,170.01,169.85,169.99,28948.0,145.4925,145.6124,145.4753,145.5952,28948.0
2017-04-06 14:35:00,170.0,170.13,169.91,169.94,17259.0,145.6038,145.7151,145.5267,145.5524,17259.0
2017-04-06 14:40:00,169.94,170.04,169.91,170.0,12442.0,145.5524,145.6381,145.5267,145.6038,12442.0
2017-04-06 14:45:00,170.01,170.15,169.86,169.87,47260.0,145.6124,145.7323,145.4839,145.4925,47260.0
2017-04-06 14:50:00,169.84,169.93,169.61,169.83,12174.0,145.4668,145.5438,145.2698,145.4582,12174.0
2017-04-06 14:55:00,169.84,169.95,169.65,169.82,21036.0,145.4668,145.561,145.304,145.4496,21036.0
2017-04-06 15:00:00,169.79,169.91,169.77,169.86,15324.0,145.4239,145.5267,145.4068,145.4839,15324.0
2017-04-06 15:05:00,169.86,169.98,169.81,169.88,17347.0,145.4839,145.5867,145.4411,145.501,17347.0
2017-04-06 15:10:00,169.88,169.96,169.76,169.94,16709.0,145.501,145.5695,145.3982,145.5524,16709.0
2017-04-06 15:15:00,169.92,169.92,169.76,169.86,18030.0,145.5353,145.5353,145.3982,145.4839,18030.0
2017-04-06 15:20:00,169.88,169.92,169.77,169.77,10443.0,145.501,145.5353,145.4068,145.4068,10443.0
2017-04-06 15:25:00,169.77,169.85,169.65,169.82,25829.0,145.4068,145.4753,145.304,145.4496,25829.0
2017-04-06 15:30:00,169.82,169.87,169.81,169.85,28583.0,145.4496,145.4925,145.4411,145.4753,28583.0
2017-04-06 15:35:00,169.82,169.87,169.77,169.86,31810.0,145.4496,145.4925,145.4068,145.4839,31810.0
2017-04-06 15:40:00,169.86,169.91,169.83,169.84,30472.0,145.4839,145.5267,145.4582,145.4668,30472.0
2017-04-06 15:45:00,169.84,169.88,169.79,169.86,48293.0,145.4668,145.501,145.4239,145.4839,48293.0
2017-04-06 15:50:00,169.84,169.86,169.76,169.78,49722.0,145.4668,145.4839,145.3982,145.4154,49722.0
2017-04-06 15:55:00,169.77,170.07,169.77,170.03,149061.0,145.4068,145.6638,145.4068,145.6295,149061.0
2017-04-07 09:30:00,169.7,169.95,169.43,169.43,50516.0,145.3469,145.561,145.1156,145.1156,50516.0
2017-04-07 09:35:00,169.56,169.79,169.51,169.75,7273.0,145.2269,145.4239,145.1841,145.3897,7273.0
2017-04-07 09:40:00,169.79,169.85,169.47,169.68,16079.0,145.4239,145.4753,145.1499,145.3297,16079.0
2017-04-07 09:45:00,169.63,169.96,169.6,169.96,12165.0,145.2869,145.5695,145.2612,145.5695,12165.0
2017-04-07 09:50:00,169.96,169.97,169.8,169.8,31610.0,145.5695,145.5781,145.4325,145.4325,31610.0
2017-04-07 09:55:00,169.85,169.98,169.7,169.77,16684.0,145.4753,145.5867,145.3469,145.4068,16684.0
2017-04-07 10:00:00,169.77,169.96,169.66,169.95,22711.0,145.4068,145.5695,145.3126,145.561,22711.0
2017-04-07 10:05:00,169.95,170.38,169.91,170.28,31593.0,145.561,145.9293,145.5267,145.8436,31593.0
2017-04-07 10:10:00,170.21,170.26,170.04,170.1,8445.0,145.7837,145.8265,145.6381,145.6895,8445.0
2017-04-07 10:15:00,170.06,170.13,169.99,170.1,14294.0,145.6552,145.7151,145.5952,145.6895,14294.0
2017-04-07 10:20:00,170.11,170.19,170.04,170.19,17111.0,145.698,145.7665,145.6381,145.7665,17111.0
2017-04-07 10:25:00,170.21,170.32,170.19,170.31,8718.0,145.7837,145.8779,145.7665,145.8693,8718.0
2017-04-07 10:30:00,170.24,170.35,170.0,170.06,18624.0,145.8094,145.9036,145.6038,145.6552,18624.0
2017-04-07 10:35:00,170.09,170.09,169.85,169.94,8988.0,145.6809,145.6809,145.4753,145.5524,8988.0
2017-04-07 10:40:00,169.93,169.94,169.81,169.81,9417.0,145.5438,145.5524,145.4411,145.4411,9417.0
2017-04-07 10:45:00,169.84,169.98,169.82,169.96,9586.0,145.4668,145.5867,145.4496,145.5695,9586.0
2017-04-07 10:50:00,169.98,169.99,169.85,169.87,6114.0,145.5867,145.5952,145.4753,145.4925,6114.0
2017-04-07 10:55:00,169.88,170.01,169.8,170.01,12546.0,145.501,145.6124,145.4325,145.6124,12546.0
2017-04-07 11:00:00,170.04,170.23,169.93,170.23,11492.0,145.6381,145.8008,145.5438,145.8008,11492.0
2017-04-07 11:05:00,170.24,170.3,170.21,170.3,9840.0,145.8094,145.8607,145.7837,145.8607,9840.0
2017-04-07 11:10:00,170.29,170.39,170.25,170.39,16691.0,145.8522,145.9378,145.8179,145.9378,16691.0
2017-04-07 11:15:00,170.41,170.54,170.38,170.52,15025.0,145.955,146.0663,145.9293,146.0492,15025.0
2017-04-07 11:20:00,170.53,170.59,170.49,170.59,16073.0,146.0577,146.1091,146.0235,146.1091,16073.0
2017-04-07 11:25:00,170.63,170.73,170.53,170.71,13033.0,146.1434,146.229,146.0577,146.2119,13033.0
2017-04-07 11:30:00,170.75,170.87,170.59,170.83,17054.0,146.2462,146.3489,146.1091,146.3147,17054.0
2017-04-07 11:35:00,170.8,170.82,170.72,170.81,13197.0,146.289,146.3061,146.2205,146.2976,13197.0
2017-04-07 11:40:00,170.81,170.86,170.75,170.82,9930.0,146.2976,146.3404,146.2462,146.3061,9930.0
2017-04-07 11:45:00,170.81,170.94,170.81,170.94,10368.0,146.2976,146.4089,146.2976,146.4089,10368.0
2017-04-07 11:50:00,170.94,170.98,170.85,170.94,11408.0,146.4089,146.4432,146.3318,146.4089,11408.0
2017-04-07 11:55:00,170.95,171.0,170.93,170.93,9045.0,146.4175,146.4603,146.4003,146.4003,9045.0
2017-04-07 12:00:00,170.93,170.97,170.75,170.78,10991.0,146.4003,146.4346,146.2462,146.2719,10991.0
2017-04-07 12:05:00,170.75,170.82,170.71,170.82,9300.0,146.2462,146.3061,146.2119,146.3061,9300.0
2017-04-07 12:10:00,170.85,170.92,170.85,170.92,2800.0,146.3318,146.3918,146.3318,146.3918,2800.0
2017-04-07 12:15:00,170.89,170.91,170.79,170.83,7620.0,146.3661,146.3832,146.2804,146.3147,7620.0
2017-04-07 12:20:00,170.85,170.88,170.68,170.68,5117.0,146.3318,146.3575,146.1862,146.1862,5117.0
2017-04-07 12:25:00,170.71,170.75,170.65,170.72,4623.0,146.2119,146.2462,146.1605,146.2205,4623.0
2017-04-07 12:30:00,170.72,170.73,170.69,170.73,3966.0,146.2205,146.229,146.1948,146.229,3966.0
2017-04-07 12:35:00,170.74,170.75,170.63,170.7,6004.0,146.2376,146.2462,146.1434,146.2033,6004.0
2017-04-07 12:40:00,170.68,170.73,170.67,170.73,5460.0,146.1862,146.229,146.1777,146.229,5460.0
2017-04-07 12:45:00,170.73,170.78,170.69,170.78,7563.0,146.229,146.2719,146.1948,146.2719,7563.0
2017-04-07 12:50:00,170.76,170.76,170.67,170.68,9174.0,146.2547,146.2547,146.1777,146.1862,9174.0
2017-04-07 12:55:00,170.69,170.76,170.66,170.68,8504.0,146.1948,146.2547,146.1691,146.1862,8504.0
2017-04-07 13:00:00,170.67,170.67,170.47,170.49,9938.0,146.1777,146.1777,146.0064,146.0235,9938.0
2017-04-07 13:05:00,170.49,170.58,170.49,170.58,4680.0,146.0235,146.1006,146.0235,146.1006,4680.0
2017-04-07 13:10:00,170.58,170.75,170.58,170.73,6818.0,146.1006,146.2462,146.1006,146.229,6818.0
2017-04-07 13:15:00,170.74,170.74,170.63,170.63,4455.0,146.2376,146.2376,146.1434,146.1434,4455.0
2017-04-07 13:20:00,170.62,170.67,170.58,170.65,7686.0,146.1348,146.1777,146.1006,146.1605,7686.0
2017-04-07 13:25:00,170.68,170.96,170.67,170.91,12840.0,146.1862,146.426,146.1777,146.3832,12840.0
2017-04-07 13:30:00,170.91,170.96,170.82,170.87,12980.0,146.3832,146.426,146.3061,146.3489,12980.0
2017-04-07 13:35:00,170.86,170.86,170.77,170.82,5261.0,146.3404,146.3404,146.2633,146.3061,5261.0
2017-04-07 13:40:00,170.82,170.84,170.73,170.77,7319.0,146.3061,146.3233,146.229,146.2633,7319.0
2017-04-07 13:45:00,170.75,170.77,170.69,170.75,11277.0,146.2462,146.2633,146.1948,146.2462,11277.0
2017-04-07 13:50:00,170.72,170.75,170.62,170.64,6616.0,146.2205,146.2462,146.1348,146.152,6616.0
2017-04-07 13:55:00,170.65,170.69,170.58,170.61,5127.0,146.1605,146.1948,146.1006,146.1263,5127.0
2017-04-07 14:00:00,170.64,170.69,170.63,170.66,4640.0,146.152,146.1948,146.1434,146.1691,4640.0
2017-04-07 14:05:00,170.66,170.67,170.59,170.61,7123.0,146.1691,146.1777,146.1091,146.1263,7123.0
2017-04-07 14:10:00,170.61,170.62,170.58,170.59,8430.0,146.1263,146.1348,146.1006,146.1091,8430.0
2017-04-07 14:15:00,170.59,170.71,170.58,170.71,6423.0,146.1091,146.2119,146.1006,146.2119,6423.0
2017-04-07 14:20:00,170.7,170.75,170.65,170.75,6115.0,146.2033,146.2462,146.1605,146.2462,6115.0
2017-04-07 14:25:00,170.75,170.75,170.67,170.73,8758.0,146.2462,146.2462,146.1777,146.229,8758.0
2017-04-07 14:30:00,170.72,170.74,170.69,170.69,7783.0,146.2205,146.2376,146.1948,146.1948,7783.0
2017-04-07 14:35:00,170.68,170.73,170.66,170.67,8707.0,146.1862,146.229,146.1691,146.1777,8707.0
2017-04-07 14:40:00,170.66,170.66,170.55,170.6,12613.0,146.1691,146.1691,146.0749,146.1177,12613.0
2017-04-07 14:45:00,170.61,170.79,170.61,170.76,10382.0,146.1263,146.2804,146.1263,146.2547,10382.0
2017-04-07 14:50:00,170.77,170.77,170.59,170.61,11054.0,146.2633,146.2633,146.1091,146.1263,11054.0
2017-04-07 14:55:00,170.61,170.67,170.52,170.52,11400.0,146.1263,146.1777,146.0492,146.0492,11400.0
2017-04-07 15:00:00,170.52,170.61,170.52,170.56,15900.0,146.0492,146.1263,146.0492,146.0834,15900.0
2017-04-07 15:05:00,170.56,170.58,170.49,170.5,11155.0,146.0834,146.1006,146.0235,146.032,11155.0
2017-04-07 15:10:00,170.5,170.62,170.5,170.55,9406.0,146.032,146.1348,146.032,146.0749,9406.0
2017-04-07 15:15:00,170.56,170.59,170.47,170.59,9800.0,146.0834,146.1091,146.0064,146.1091,9800.0
2017-04-07 15:20:00,170.57,170.65,170.56,170.56,11201.0,146.092,146.1605,146.0834,146.0834,11201.0
2017-04-07 15:25:00,170.57,170.6,170.56,170.56,15897.0,146.092,146.1177,146.0834,146.0834,15897.0
2017-04-07 15:30:00,170.58,170.58,170.49,170.57,33410.0,146.1006,146.1006,146.0235,146.092,33410.0
2017-04-07 15:35:00,170.57,170.66,170.57,170.64,23641.0,146.092,146.1691,146.092,146.152,23641.0
2017-04-07 15:40:00,170.65,170.65,170.55,170.55,20467.0,146.1605,146.1605,146.0749,146.0749,20467.0
2017-04-07 15:45:00,170.55,170.73,170.55,170.68,51051.0,146.0749,146.229,146.0749,146.1862,51051.0
2017-04-07 15:50:00,170.64,170.7,170.59,170.62,52030.0,146.152,146.2033,146.1091,146.1348,52030.0
2017-04-07 15:55:00,170.63,170.8,170.6,170.62,90202.0,146.1434,146.289,146.1177,146.1348,90202.0
2017-04-10 09:30:00,170.2,170.98,170.13,170.86,49027.0,145.7751,146.4432,145.7151,146.3404,49027.0
2017-04-10 09:35:00,170.86,171.16,170.75,171.11,21012.0,146.3404,146.5973,146.2462,146.5545,21012.0
2017-04-10 09:40:00,171.06,171.14,171.01,171.14,14957.0,146.5117,146.5802,146.4689,146.5802,14957.0
2017-04-10 09:45:00,171.15,171.35,171.09,171.16,12629.0,146.5888,146.7601,146.5374,146.5973,12629.0
2017-04-10 09:50:00,171.17,171.18,170.97,171.12,21006.0,146.6059,146.6145,146.4346,146.5631,21006.0
2017-04-10 09:55:00,171.13,171.13,170.86,170.98,16491.0,146.5716,146.5716,146.3404,146.4432,16491.0
2017-04-10 10:00:00,170.92,171.06,170.92,171.04,12281.0,146.3918,146.5117,146.3918,146.4946,12281.0
2017-04-10 10:05:00,171.06,171.2,171.06,171.2,18748.0,146.5117,146.6316,146.5117,146.6316,18748.0
2017-04-10 10:10:00,171.17,171.33,171.13,171.33,10637.0,146.6059,146.7429,146.5716,146.7429,10637.0
2017-04-10 10:15:00,171.3,171.33,171.14,171.22,9488.0,146.7172,146.7429,146.5802,146.6487,9488.0
2017-04-10 10:20:00,171.18,171.25,171.15,171.16,12188.0,146.6145,146.6744,146.5888,146.5973,12188.0
2017-04-10 10:25:00,171.17,171.17,171.03,171.11,9629.0,146.6059,146.6059,146.486,146.5545,9629.0
2017-04-10 10:30:00,171.08,171.33,171.06,171.33,19762.0,146.5288,146.7429,146.5117,146.7429,19762.0
2017-04-10 10:35:00,171.31,171.57,171.3,171.38,22099.0,146.7258,146.9485,146.7172,146.7858,22099.0
2017-04-10 10:40:00,171.35,171.4,171.29,171.34,13727.0,146.7601,146.8029,146.7087,146.7515,13727.0
2017-04-10 10:45:00,171.34,171.39,171.24,171.33,10492.0,146.7515,146.7943,146.6659,146.7429,10492.0
2017-04-10 10:50:00,171.35,171.42,171.3,171.39,10094.0,146.7601,146.82,146.7172,146.7943,10094.0
2017-04-10 10:55:00,171.37,171.39,171.09,171.14,10950.0,146.7772,146.7943,146.5374,146.5802,10950.0
2017-04-10 11:00:00,171.13,171.15,170.98,171.02,13558.0,146.5716,146.5888,146.4432,146.4774,13558.0
2017-04-10 11:05:00,171.0,171.05,170.93,170.99,11107.0,146.4603,146.5031,146.4003,146.4517,11107.0
2017-04-10 11:10:00,170.98,171.03,170.89,170.92,5050.0,146.4432,146.486,146.3661,146.3918,5050.0
2017-04-10 11:15:00,170.93,170.96,170.64,170.76,21029.0,146.4003,146.426,146.152,146.2547,21029.0
2017-04-10 11:20:00,170.76,170.85,170.76,170.81,7129.0,146.2547,146.3318,146.2547,146.2976,7129.0
2017-04-10 11:25:00,170.81,170.85,170.77,170.81,7018.0,146.2976,146.3318,146.2633,146.2976,7018.0
2017-04-10 11:30:00,170.82,170.83,170.4,170.43,16409.0,146.3061,146.3147,145.9464,145.9721,16409.0
2017-04-10 11:35:00,170.4,170.53,170.29,170.29,23940.0,145.9464,146.0577,145.8522,145.8522,23940.0
2017-04-10 11:40:00,170.29,170.3,170.18,170.28,11912.0,145.8522,145.8607,145.758,145.8436,11912.0
2017-04-10 11:45:00,170.29,170.39,170.22,170.3,13014.0,145.8522,145.9378,145.7922,145.8607,13014.0
2017-04-10 11:50:00,170.32,170.44,170.3,170.44,9958.0,145.8779,145.9807,145.8607,145.9807,9958.0
2017-04-10 11:55:00,170.45,170.46,170.26,170.33,6320.0,145.9892,145.9978,145.8265,145.8864,6320.0
2017-04-10 12:00:00,170.33,170.34,170.21,170.22,5836.0,145.8864,145.895,145.7837,145.7922,5836.0
2017-04-10 12:05:00,170.22,170.25,170.17,170.17,11105.0,145.7922,145.8179,145.7494,145.7494,11105.0
2017-04-10 12:10:00,170.18,170.19,169.86,169.86,26910.0,145.758,145.7665,145.4839,145.4839,26910.0
2017-04-10 12:15:00,169.88,169.93,169.85,169.9,6853.0,145.501,145.5438,145.4753,145.5182,6853.0
2017-04-10 12:20:00,169.87,169.95,169.86,169.91,11276.0,145.4925,145.561,145.4839,145.5267,11276.0
2017-04-10 12:25:00,169.91,170.03,169.88,169.98,8890.0,145.5267,145.6295,145.501,145.5867,8890.0
2017-04-10 12:30:00,169.99,170.08,169.94,170.08,9508.0,145.5952,145.6723,145.5524,145.6723,9508.0
2017-04-10 12:35:00,170.1,170.13,170.01,170.01,7259.0,145.6895,145.7151,145.6124,145.6124,7259.0
2017-04-10 12:40:00,170.01,170.07,169.99,170.03,4400.0,145.6124,145.6638,145.5952,145.6295,4400.0
2017-04-10 12:45:00,170.04,170.32,170.04,170.3,10857.0,145.6381,145.8779,145.6381,145.8607,10857.0
2017-04-10 12:50:00,170.32,170.46,170.31,170.4,10279.0,145.8779,145.9978,145.8693,145.9464,10279.0
2017-04-10 12:55:00,170.37,170.47,170.37,170.39,7078.0,145.9207,146.0064,145.9207,145.9378,7078.0
2017-04-10 13:00:00,170.39,170.43,170.38,170.4,9994.0,145.9378,145.9721,145.9293,145.9464,9994.0
2017-04-10 13:05:00,170.42,170.55,170.39,170.42,6823.0,145.9635,146.0749,145.9378,145.9635,6823.0
2017-04-10 13:10:00,170.42,170.59,170.42,170.59,4940.0,145.9635,146.1091,145.9635,146.1091,4940.0
2017-04-10 13:15:00,170.61,170.61,170.42,170.49,9788.0,146.1263,146.1263,145.9635,146.0235,9788.0
2017-04-10 13:20:00,170.51,170.58,170.51,170.52,7900.0,146.0406,146.1006,146.0406,146.0492,7900.0
2017-04-10 13:25:00,170.54,170.59,170.51,170.53,9644.0,146.0663,146.1091,146.0406,146.0577,9644.0
2017-04-10 13:30:00,170.52,170.58,170.48,170.49,7635.0,146.0492,146.1006,146.0149,146.0235,7635.0
2017-04-10 13:35:00,170.48,170.68,170.48,170.54,12965.0,146.0149,146.1862,146.0149,146.0663,12965.0
2017-04-10 13:40:00,170.53,170.6,170.5,170.52,4965.0,146.0577,146.1177,146.032,146.0492,4965.0
2017-04-10 13:45:00,170.52,170.58,170.48,170.57,7060.0,146.0492,146.1006,146.0149,146.092,7060.0
2017-04-10 13:50:00,170.55,170.61,170.54,170.56,7921.0,146.0749,146.1263,146.0663,146.0834,7921.0
2017-04-10 13:55:00,170.57,170.57,170.47,170.5,8536.0,146.092,146.092,146.0064,146.032,8536.0
2017-04-10 14:00:00,170.54,170.54,170.31,170.31,14185.0,146.0663,146.0663,145.8693,145.8693,14185.0
2017-04-10 14:05:00,170.31,170.38,170.27,170.35,8428.0,145.8693,145.9293,145.8351,145.9036,8428.0
2017-04-10 14:10:00,170.35,170.41,170.25,170.41,9818.0,145.9036,145.955,145.8179,145.955,9818.0
2017-04-10 14:15:00,170.39,170.46,170.35,170.41,6493.0,145.9378,145.9978,145.9036,145.955,6493.0
2017-04-10 14:20:00,170.43,170.48,170.41,170.44,8477.0,145.9721,146.0149,145.955,145.9807,8477.0
2017-04-10 14:25:00,170.4,170.4,170.29,170.29,9684.0,145.9464,145.9464,145.8522,145.8522,9684.0
2017-04-10 14:30:00,170.3,170.78,170.24,170.78,21748.0,145.8607,146.2719,145.8094,146.2719,21748.0
2017-04-10 14:35:00,170.78,170.93,170.67,170.89,15447.0,146.2719,146.4003,146.1777,146.3661,15447.0
2017-04-10 14:40:00,170.93,171.18,170.9,171.05,43361.0,146.4003,146.6145,146.3746,146.5031,43361.0
2017-04-10 14:45:00,171.08,171.31,171.08,171.18,14785.0,146.5288,146.7258,146.5288,146.6145,14785.0
2017-04-10 14:50:00,171.2,171.29,171.1,171.23,20959.0,146.6316,146.7087,146.5459,146.6573,20959.0
2017-04-10 14:55:00,171.19,171.26,171.13,171.16,12783.0,146.623,146.683,146.5716,146.5973,12783.0
2017-04-10 15:00:00,171.16,171.29,171.1,171.27,15739.0,146.5973,146.7087,146.5459,146.6915,15739.0
2017-04-10 15:05:00,171.21,171.3,171.17,171.2,14338.0,146.6402,146.7172,146.6059,146.6316,14338.0
2017-04-10 15:10:00,171.18,171.21,171.09,171.11,16674.0,146.6145,146.6402,146.5374,146.5545,16674.0
2017-04-10 15:15:00,171.1,171.26,171.09,171.2,72971.0,146.5459,146.683,146.5374,146.6316,72971.0
2017-04-10 15:20:00,171.21,171.21,170.88,171.02,35646.0,146.6402,146.6402,146.3575,146.4774,35646.0
2017-04-10 15:25:00,171.01,171.01,170.86,170.94,15268.0,146.4689,146.4689,146.3404,146.4089,15268.0
2017-04-10 15:30:00,170.94,170.99,170.81,170.88,19068.0,146.4089,146.4517,146.2976,146.3575,19068.0
2017-04-10 15:35:00,170.91,170.92,170.73,170.75,24803.0,146.3832,146.3918,146.229,146.2462,24803.0
2017-04-10 15:40:00,170.72,170.85,170.67,170.78,49097.0,146.2205,146.3318,146.1777,146.2719,49097.0
2017-04-10 15:45:00,170.77,171.0,170.74,170.77,55662.0,146.2633,146.4603,146.2376,146.2633,55662.0
2017-04-10 15:50:00,170.8,170.97,170.77,170.88,70573.0,146.289,146.4346,146.2633,146.3575,70573.0
2017-04-10 15:55:00,170.91,171.3,170.9,171.22,156831.0,146.3832,146.7172,146.3746,146.6487,156831.0
2017-04-11 09:30:00,170.79,171.44,170.7,171.34,31123.0,146.2804,146.8372,146.2033,146.7515,31123.0
2017-04-11 09:35:00,171.38,171.38,171.08,171.13,9911.0,146.7858,146.7858,146.5288,146.5716,9911.0
2017-04-11 09:40:00,171.03,171.03,170.69,170.75,6738.0,146.486,146.486,146.1948,146.2462,6738.0
2017-04-11 09:45:00,170.69,170.69,170.35,170.35,11740.0,146.1948,146.1948,145.9036,145.9036,11740.0
2017-04-11 09:50:00,170.33,170.45,170.2,170.27,25618.0,145.8864,145.9892,145.7751,145.8351,25618.0
2017-04-11 09:55:00,170.26,170.53,170.24,170.53,10149.0,145.8265,146.0577,145.8094,146.0577,10149.0
2017-04-11 10:00:00,170.54,170.6,170.44,170.6,5861.0,146.0663,146.1177,145.9807,146.1177,5861.0
2017-04-11 10:05:00,170.62,170.65,170.48,170.49,4504.0,146.1348,146.1605,146.0149,146.0235,4504.0
2017-04-11 10:10:00,170.48,170.51,170.3,170.34,6900.0,146.0149,146.0406,145.8607,145.895,6900.0
2017-04-11 10:15:00,170.36,170.39,170.11,170.16,22937.0,145.9121,145.9378,145.698,145.7408,22937.0
2017-04-11 10:20:00,170.12,170.14,169.96,170.04,16731.0,145.7066,145.7237,145.5695,145.6381,16731.0
2017-04-11 10:25:00,170.03,170.08,169.97,170.0,16550.0,145.6295,145.6723,145.5781,145.6038,16550.0
2017-04-11 10:30:00,170.0,170.0,169.83,169.95,19562.0,145.6038,145.6038,145.4582,145.561,19562.0
2017-04-11 10:35:00,169.94,170.12,169.88,170.07,12304.0,145.5524,145.7066,145.501,145.6638,12304.0
2017-04-11 10:40:00,170.05,170.05,169.83,169.94,13874.0,145.6466,145.6466,145.4582,145.5524,13874.0
2017-04-11 10:45:00,169.96,170.11,169.91,169.93,9706.0,145.5695,145.698,145.5267,145.5438,9706.0
2017-04-11 10:50:00,169.92,169.98,169.64,169.79,19240.0,145.5353,145.5867,145.2955,145.4239,19240.0
2017-04-11 10:55:00,169.79,169.95,169.63,169.93,13094.0,145.4239,145.561,145.2869,145.5438,13094.0
2017-04-11 11:00:00,169.93,170.1,169.8,169.96,11369.0,145.5438,145.6895,145.4325,145.5695,11369.0
2017-04-11 11:05:00,170.01,170.22,169.93,170.16,8458.0,145.6124,145.7922,145.5438,145.7408,8458.0
2017-04-11 11:10:00,170.13,170.13,169.9,169.9,5146.0,145.7151,145.7151,145.5182,145.5182,5146.0
2017-04-11 11:15:00,169.91,170.24,169.89,170.14,7640.0,145.5267,145.8094,145.5096,145.7237,7640.0
2017-04-11 11:20:00,170.1,170.1,169.94,169.94,4397.0,145.6895,145.6895,145.5524,145.5524,4397.0
2017-04-11 11:25:00,169.94,169.99,169.89,169.92,6539.0,145.5524,145.5952,145.5096,145.5353,6539.0
2017-04-11 11:30:00,169.94,170.19,169.83,170.06,10867.0,145.5524,145.7665,145.4582,145.6552,10867.0
2017-04-11 11:35:00,170.07,170.13,170.04,170.05,4428.0,145.6638,145.7151,145.6381,145.6466,4428.0
2017-04-11 11:40:00,170.05,170.11,169.96,169.96,7236.0,145.6466,145.698,145.5695,145.5695,7236.0
2017-04-11 11:45:00,169.96,170.04,169.85,170.01,5972.0,145.5695,145.6381,145.4753,145.6124,5972.0
2017-04-11 11:50:00,169.99,170.05,169.93,170.04,8514.0,145.5952,145.6466,145.5438,145.6381,8514.0
2017-04-11 11:55:00,170.02,170.11,169.98,170.07,6935.0,145.6209,145.698,145.5867,145.6638,6935.0
2017-04-11 12:00:00,170.08,170.09,169.89,169.94,8278.0,145.6723,145.6809,145.5096,145.5524,8278.0
2017-04-11 12:05:00,169.96,170.05,169.91,170.0,3569.0,145.5695,145.6466,145.5267,145.6038,3569.0
2017-04-11 12:10:00,170.03,170.1,169.98,170.1,3727.0,145.6295,145.6895,145.5867,145.6895,3727.0
2017-04-11 12:15:00,170.11,170.12,169.99,170.08,5339.0,145.698,145.7066,145.5952,145.6723,5339.0
2017-04-11 12:20:00,170.09,170.22,170.08,170.17,6451.0,145.6809,145.7922,145.6723,145.7494,6451.0
2017-04-11 12:25:00,170.16,170.2,170.11,170.19,4686.0,145.7408,145.7751,145.698,145.7665,4686.0
2017-04-11 12:30:00,170.18,170.45,170.18,170.4,11340.0,145.758,145.9892,145.758,145.9464,11340.0
2017-04-11 12:35:00,170.38,170.41,170.25,170.29,9208.0,145.9293,145.955,145.8179,145.8522,9208.0
2017-04-11 12:40:00,170.24,170.31,170.21,170.29,2753.0,145.8094,145.8693,145.7837,145.8522,2753.0
2017-04-11 12:45:00,170.3,170.38,170.27,170.27,5214.0,145.8607,145.9293,145.8351,145.8351,5214.0
2017-04-11 12:50:00,170.28,170.33,170.27,170.32,3486.0,145.8436,145.8864,145.8351,145.8779,3486.0
2017-04-11 12:55:00,170.34,170.35,170.27,170.27,5777.0,145.895,145.9036,145.8351,145.8351,5777.0
2017-04-11 13:00:00,170.32,170.42,170.29,170.39,5733.0,145.8779,145.9635,145.8522,145.9378,5733.0
2017-04-11 13:05:00,170.38,170.65,170.38,170.58,17109.0,145.9293,146.1605,145.9293,146.1006,17109.0
2017-04-11 13:10:00,170.6,170.61,170.48,170.56,18014.0,146.1177,146.1263,146.0149,146.0834,18014.0
2017-04-11 13:15:00,170.56,170.62,170.52,170.59,3312.0,146.0834,146.1348,146.0492,146.1091,3312.0
2017-04-11 13:20:00,170.59,170.63,170.53,170.53,5795.0,146.1091,146.1434,146.0577,146.0577,5795.0
2017-04-11 13:25:00,170.52,170.62,170.5,170.54,8633.0,146.0492,146.1348,146.032,146.0663,8633.0
2017-04-11 13:30:00,170.54,170.66,170.54,170.55,4300.0,146.0663,146.1691,146.0663,146.0749,4300.0
2017-04-11 13:35:00,170.57,170.64,170.57,170.63,2686.0,146.092,146.152,146.092,146.1434,2686.0
2017-04-11 13:40:00,170.6,170.62,170.35,170.37,6390.0,146.1177,146.1348,145.9036,145.9207,6390.0
2017-04-11 13:45:00,170.35,170.39,170.32,170.33,2250.0,145.9036,145.9378,145.8779,145.8864,2250.0
2017-04-11 13:50:00,170.37,170.4,170.34,170.35,3648.0,145.9207,145.9464,145.895,145.9036,3648.0
2017-04-11 13:55:00,170.36,170.51,170.33,170.49,6528.0,145.9121,146.0406,145.8864,146.0235,6528.0
2017-04-11 14:00:00,170.51,170.53,170.4,170.44,8535.0,146.0406,146.0577,145.9464,145.9807,8535.0
2017-04-11 14:05:00,170.42,170.54,170.42,170.47,8526.0,145.9635,146.0663,145.9635,146.0064,8526.0
2017-04-11 14:10:00,170.44,170.45,170.22,170.24,8429.0,145.9807,145.9892,145.7922,145.8094,8429.0
2017-04-11 14:15:00,170.22,170.37,170.22,170.34,5117.0,145.7922,145.9207,145.7922,145.895,5117.0
2017-04-11 14:20:00,170.34,170.37,170.31,170.36,5282.0,145.895,145.9207,145.8693,145.9121,5282.0
2017-04-11 14:25:00,170.37,170.38,170.3,170.36,4680.0,145.9207,145.9293,145.8607,145.9121,4680.0
2017-04-11 14:30:00,170.38,170.39,170.25,170.36,5953.0,145.9293,145.9378,145.8179,145.9121,5953.0
2017-04-11 14:35:00,170.31,170.33,170.24,170.31,4810.0,145.8693,145.8864,145.8094,145.8693,4810.0
2017-04-11 14:40:00,170.31,170.33,170.24,170.26,4000.0,145.8693,145.8864,145.8094,145.8265,4000.0
2017-04-11 14:45:00,170.27,170.34,170.27,170.31,6950.0,145.8351,145.895,145.8351,145.8693,6950.0
2017-04-11 14:50:00,170.3,170.49,170.3,170.42,7235.0,145.8607,146.0235,145.8607,145.9635,7235.0
2017-04-11 14:55:00,170.42,170.42,170.35,170.38,5199.0,145.9635,145.9635,145.9036,145.9293,5199.0
2017-04-11 15:00:00,170.4,170.5,170.32,170.44,15257.0,145.9464,146.032,145.8779,145.9807,15257.0
2017-04-11 15:05:00,170.43,170.5,170.41,170.46,21455.0,145.9721,146.032,145.955,145.9978,21455.0
2017-04-11 15:10:00,170.48,170.48,170.32,170.34,6663.0,146.0149,146.0149,145.8779,145.895,6663.0
2017-04-11 15:15:00,170.33,170.36,170.13,170.21,13615.0,145.8864,145.9121,145.7151,145.7837,13615.0
2017-04-11 15:20:00,170.21,170.27,170.15,170.24,15399.0,145.7837,145.8351,145.7323,145.8094,15399.0
2017-04-11 15:25:00,170.25,170.27,170.19,170.25,12907.0,145.8179,145.8351,145.7665,145.8179,12907.0
2017-04-11 15:30:00,170.25,170.32,170.17,170.28,13303.0,145.8179,145.8779,145.7494,145.8436,13303.0
2017-04-11 15:35:00,170.25,170.38,170.25,170.37,11967.0,145.8179,145.9293,145.8179,145.9207,11967.0
2017-04-11 15:40:00,170.37,170.42,170.26,170.26,12936.0,145.9207,145.9635,145.8265,145.8265,12936.0
2017-04-11 15:45:00,170.25,170.43,170.24,170.42,16398.0,145.8179,145.9721,145.8094,145.9635,16398.0
2017-04-11 15:50:00,170.41,170.51,170.41,170.48,28515.0,145.955,146.0406,145.955,146.0149,28515.0
2017-04-11 15:55:00,170.48,170.66,170.45,170.64,47687.0,146.0149,146.1691,145.9892,146.152,47687.0
2017-04-12 09:30:00,171.43,171.45,170.47,170.8,61184.0,146.8286,146.8457,146.0064,146.289,61184.0
2017-04-12 09:35:00,170.77,170.77,170.33,170.4,20296.0,146.2633,146.2633,145.8864,145.9464,20296.0
2017-04-12 09:40:00,170.42,170.52,170.21,170.27,8301.0,145.9635,146.0492,145.7837,145.8351,8301.0
2017-04-12 09:45:00,170.34,170.51,170.31,170.46,9847.0,145.895,146.0406,145.8693,145.9978,9847.0
2017-04-12 09:50:00,170.46,170.64,170.35,170.51,7794.0,145.9978,146.152,145.9036,146.0406,7794.0
2017-04-12 09:55:00,170.46,170.74,170.41,170.74,9127.0,145.9978,146.2376,145.955,146.2376,9127.0
2017-04-12 10:00:00,170.7,170.88,170.68,170.82,15154.0,146.2033,146.3575,146.1862,146.3061,15154.0
2017-04-12 10:05:00,170.87,170.97,170.78,170.91,13693.0,146.3489,146.4346,146.2719,146.3832,13693.0
2017-04-12 10:10:00,170.81,170.89,170.62,170.66,8580.0,146.2976,146.3661,146.1348,146.1691,8580.0
2017-04-12 10:15:00,170.68,170.85,170.68,170.79,10215.0,146.1862,146.3318,146.1862,146.2804,10215.0
2017-04-12 10:20:00,170.76,170.76,170.66,170.7,10123.0,146.2547,146.2547,146.1691,146.2033,10123.0
2017-04-12 10:25:00,170.73,170.83,170.71,170.76,7070.0,146.229,146.3147,146.2119,146.2547,7070.0
2017-04-12 10:30:00,170.72,170.78,170.64,170.64,8125.0,146.2205,146.2719,146.152,146.152,8125.0
2017-04-12 10:35:00,170.67,170.73,170.57,170.65,10741.0,146.1777,146.229,146.092,146.1605,10741.0
2017-04-12 10:40:00,170.67,170.7,170.6,170.61,14704.0,146.1777,146.2033,146.1177,146.1263,14704.0
2017-04-12 10:45:00,170.61,170.79,170.53,170.79,17505.0,146.1263,146.2804,146.0577,146.2804,17505.0
2017-04-12 10:50:00,170.75,170.79,170.61,170.61,11462.0,146.2462,146.2804,146.1263,146.1263,11462.0
2017-04-12 10:55:00,170.6,170.67,170.59,170.62,12428.0,146.1177,146.1777,146.1091,146.1348,12428.0
2017-04-12 11:00:00,170.64,170.68,170.53,170.55,10930.0,146.152,146.1862,146.0577,146.0749,10930.0
2017-04-12 11:05:00,170.53,170.54,170.42,170.46,13572.0,146.0577,146.0663,145.9635,145.9978,13572.0
2017-04-12 11:10:00,170.43,170.49,170.38,170.41,7007.0,145.9721,146.0235,145.9293,145.955,7007.0
2017-04-12 11:15:00,170.4,170.43,170.29,170.35,5592.0,145.9464,145.9721,145.8522,145.9036,5592.0
2017-04-12 11:20:00,170.36,170.39,170.23,170.31,7033.0,145.9121,145.9378,145.8008,145.8693,7033.0
2017-04-12 11:25:00,170.29,170.36,170.27,170.3,4618.0,145.8522,145.9121,145.8351,145.8607,4618.0
2017-04-12 11:30:00,170.3,170.32,170.23,170.28,5501.0,145.8607,145.8779,145.8008,145.8436,5501.0
2017-04-12 11:35:00,170.27,170.28,170.13,170.18,7548.0,145.8351,145.8436,145.7151,145.758,7548.0
2017-04-12 11:40:00,170.19,170.25,170.11,170.25,13464.0,145.7665,145.8179,145.698,145.8179,13464.0
2017-04-12 11:45:00,170.27,170.27,170.19,170.25,18171.0,145.8351,145.8351,145.7665,145.8179,18171.0
2017-04-12 11:50:00,170.24,170.25,170.11,170.16,15726.0,145.8094,145.8179,145.698,145.7408,15726.0
2017-04-12 11:55:00,170.15,170.24,170.15,170.23,7605.0,145.7323,145.8094,145.7323,145.8008,7605.0
2017-04-12 12:00:00,170.23,170.3,170.21,170.25,6014.0,145.8008,145.8607,145.7837,145.8179,6014.0
2017-04-12 12:05:00,170.28,170.37,170.26,170.37,5021.0,145.8436,145.9207,145.8265,145.9207,5021.0
2017-04-12 12:10:00,170.37,170.41,170.33,170.38,4400.0,145.9207,145.955,145.8864,145.9293,4400.0
2017-04-12 12:15:00,170.37,170.4,170.3,170.33,6848.0,145.9207,145.9464,145.8607,145.8864,6848.0
2017-04-12 12:20:00,170.33,170.42,170.32,170.38,12107.0,145.8864,145.9635,145.8779,145.9293,12107.0
2017-04-12 12:25:00,170.38,170.44,170.35,170.36,8189.0,145.9293,145.9807,145.9036,145.9121,8189.0
2017-04-12 12:30:00,170.37,170.41,170.33,170.39,6680.0,145.9207,145.955,145.8864,145.9378,6680.0
2017-04-12 12:35:00,170.38,170.5,170.38,170.43,11287.0,145.9293,146.032,145.9293,145.9721,11287.0
2017-04-12 12:40:00,170.43,170.45,170.38,170.43,7631.0,145.9721,145.9892,145.9293,145.9721,7631.0
2017-04-12 12:45:00,170.44,170.44,170.28,170.31,9994.0,145.9807,145.9807,145.8436,145.8693,9994.0
2017-04-12 12:50:00,170.31,170.32,170.11,170.21,13059.0,145.8693,145.8779,145.698,145.7837,13059.0
2017-04-12 12:55:00,170.24,170.27,170.16,170.27,5310.0,145.8094,145.8351,145.7408,145.8351,5310.0
2017-04-12 13:00:00,170.26,170.37,170.22,170.32,7523.0,145.8265,145.9207,145.7922,145.8779,7523.0
2017-04-12 13:05:00,170.3,170.32,170.26,170.27,5000.0,145.8607,145.8779,145.8265,145.8351,5000.0
2017-04-12 13:10:00,170.27,170.33,170.24,170.24,4705.0,145.8351,145.8864,145.8094,145.8094,4705.0
2017-04-12 13:15:00,170.23,170.26,170.17,170.17,6516.0,145.8008,145.8265,145.7494,145.7494,6516.0
2017-04-12 13:20:00,170.18,170.21,170.13,170.2,7196.0,145.758,145.7837,145.7151,145.7751,7196.0
2017-04-12 13:25:00,170.2,170.21,170.13,170.21,3600.0,145.7751,145.7837,145.7151,145.7837,3600.0
2017-04-12 13:30:00,170.2,170.23,170.17,170.23,3808.0,145.7751,145.8008,145.7494,145.8008,3808.0
2017-04-12 13:35:00,170.22,170.29,170.16,170.28,5950.0,145.7922,145.8522,145.7408,145.8436,5950.0
2017-04-12 13:40:00,170.29,170.37,170.26,170.33,4671.0,145.8522,145.9207,145.8265,145.8864,4671.0
2017-04-12 13:45:00,170.32,170.32,170.2,170.3,9164.0,145.8779,145.8779,145.7751,145.8607,9164.0
2017-04-12 13:50:00,170.28,170.28,170.18,170.23,7700.0,145.8436,145.8436,145.758,145.8008,7700.0
2017-04-12 13:55:00,170.22,170.44,170.21,170.42,9146.0,145.7922,145.9807,145.7837,145.9635,9146.0
2017-04-12 14:00:00,170.42,170.46,170.27,170.29,5200.0,145.9635,145.9978,145.8351,145.8522,5200.0
2017-04-12 14:05:00,170.26,170.3,170.23,170.25,8000.0,145.8265,145.8607,145.8008,145.8179,8000.0
2017-04-12 14:10:00,170.23,170.3,170.22,170.22,3855.0,145.8008,145.8607,145.7922,145.7922,3855.0
2017-04-12 14:15:00,170.2,170.27,170.19,170.22,5609.0,145.7751,145.8351,145.7665,145.7922,5609.0
2017-04-12 14:20:00,170.19,170.3,170.19,170.24,7374.0,145.7665,145.8607,145.7665,145.8094,7374.0
2017-04-12 14:25:00,170.26,170.27,170.21,170.25,4971.0,145.8265,145.8351,145.7837,145.8179,4971.0
2017-04-12 14:30:00,170.24,170.27,170.21,170.21,8001.0,145.8094,145.8351,145.7837,145.7837,8001.0
2017-04-12 14:35:00,170.2,170.2,170.02,170.02,9806.0,145.7751,145.7751,145.6209,145.6209,9806.0
2017-04-12 14:40:00,170.0,170.08,169.97,170.02,15062.0,145.6038,145.6723,145.5781,145.6209,15062.0
2017-04-12 14:45:00,170.01,170.04,169.95,169.98,6325.0,145.6124,145.6381,145.561,145.5867,6325.0
2017-04-12 14:50:00,169.97,170.07,169.93,170.03,9465.0,145.5781,145.6638,145.5438,145.6295,9465.0
2017-04-12 14:55:00,170.02,170.05,169.97,169.99,8455.0,145.6209,145.6466,145.5781,145.5952,8455.0
2017-04-12 15:00:00,169.98,170.04,169.97,169.98,8185.0,145.5867,145.6381,145.5781,145.5867,8185.0
2017-04-12 15:05:00,169.96,169.96,169.88,169.91,18468.0,145.5695,145.5695,145.501,145.5267,18468.0
2017-04-12 15:10:00,169.91,170.04,169.86,169.89,16173.0,145.5267,145.6381,145.4839,145.5096,16173.0
2017-04-12 15:15:00,169.9,169.9,169.74,169.74,15722.0,145.5182,145.5182,145.3811,145.3811,15722.0
2017-04-12 15:20:00,169.73,170.02,169.73,170.01,20355.0,145.3725,145.6209,145.3725,145.6124,20355.0
2017-04-12 15:25:00,170.0,170.03,169.86,169.96,12227.0,145.6038,145.6295,145.4839,145.5695,12227.0
2017-04-12 15:30:00,169.96,170.13,169.96,170.08,14893.0,145.5695,145.7151,145.5695,145.6723,14893.0
2017-04-12 15:35:00,170.05,170.08,169.95,170.03,13221.0,145.6466,145.6723,145.561,145.6295,13221.0
2017-04-12 15:40:00,170.01,170.06,169.81,169.85,22479.0,145.6124,145.6552,145.4411,145.4753,22479.0
2017-04-12 15:45:00,169.84,169.87,169.69,169.69,28461.0,145.4668,145.4925,145.3383,145.3383,28461.0
2017-04-12 15:50:00,169.7,170.12,169.69,170.12,42513.0,145.3469,145.7066,145.3383,145.7066,42513.0
2017-04-12 15:55:00,170.12,170.21,170.03,170.17,65945.0,145.7066,145.7837,145.6295,145.7494,65945.0
2017-04-13 09:30:00,170.05,170.62,169.73,170.6,46432.0,145.6466,146.1348,145.3725,146.1177,46432.0
2017-04-13 09:35:00,170.5,170.61,170.4,170.6,5659.0,146.032,146.1263,145.9464,146.1177,5659.0
2017-04-13 09:40:00,170.48,170.48,170.06,170.18,7562.0,146.0149,146.0149,145.6552,145.758,7562.0
2017-04-13 09:45:00,170.3,170.3,169.84,169.84,14049.0,145.8607,145.8607,145.4668,145.4668,14049.0
2017-04-13 09:50:00,169.91,170.17,169.91,170.08,5902.0,145.5267,145.7494,145.5267,145.6723,5902.0
2017-04-13 09:55:00,170.13,170.25,170.08,170.08,8300.0,145.7151,145.8179,145.6723,145.6723,8300.0
2017-04-13 10:00:00,170.08,170.19,169.99,170.11,5144.0,145.6723,145.7665,145.5952,145.698,5144.0
2017-04-13 10:05:00,170.12,170.15,169.77,169.77,6650.0,145.7066,145.7323,145.4068,145.4068,6650.0
2017-04-13 10:10:00,169.73,169.89,169.7,169.77,11645.0,145.3725,145.5096,145.3469,145.4068,11645.0
2017-04-13 10:15:00,169.78,169.86,169.67,169.8,17193.0,145.4154,145.4839,145.3212,145.4325,17193.0
2017-04-13 10:20:00,169.79,169.82,169.62,169.78,10053.0,145.4239,145.4496,145.2783,145.4154,10053.0
2017-04-13 10:25:00,169.72,169.88,169.53,169.56,10997.0,145.364,145.501,145.2012,145.2269,10997.0
2017-04-13 10:30:00,169.57,169.71,169.52,169.69,7746.0,145.2355,145.3554,145.1927,145.3383,7746.0
2017-04-13 10:35:00,169.67,169.76,169.63,169.72,4722.0,145.3212,145.3982,145.2869,145.364,4722.0
2017-04-13 10:40:00,169.73,169.73,169.58,169.58,2850.0,145.3725,145.3725,145.2441,145.2441,2850.0
2017-04-13 10:45:00,169.58,169.66,169.56,169.62,6048.0,145.2441,145.3126,145.2269,145.2783,6048.0
2017-04-13 10:50:00,169.66,169.69,169.59,169.64,10578.0,145.3126,145.3383,145.2526,145.2955,10578.0
2017-04-13 10:55:00,169.66,169.79,169.63,169.7,10999.0,145.3126,145.4239,145.2869,145.3469,10999.0
2017-04-13 11:00:00,169.73,169.76,169.67,169.68,5652.0,145.3725,145.3982,145.3212,145.3297,5652.0
2017-04-13 11:05:00,169.64,169.71,169.61,169.62,5754.0,145.2955,145.3554,145.2698,145.2783,5754.0
2017-04-13 11:10:00,169.64,169.65,169.59,169.63,14501.0,145.2955,145.304,145.2526,145.2869,14501.0
2017-04-13 11:15:00,169.62,169.62,169.52,169.57,10136.0,145.2783,145.2783,145.1927,145.2355,10136.0
2017-04-13 11:20:00,169.59,169.63,169.57,169.63,5889.0,145.2526,145.2869,145.2355,145.2869,5889.0
2017-04-13 11:25:00,169.63,169.63,169.51,169.51,7302.0,145.2869,145.2869,145.1841,145.1841,7302.0
2017-04-13 11:30:00,169.51,169.64,169.5,169.62,5208.0,145.1841,145.2955,145.1756,145.2783,5208.0
2017-04-13 11:35:00,169.65,169.66,169.61,169.61,3510.0,145.304,145.3126,145.2698,145.2698,3510.0
2017-04-13 11:40:00,169.62,169.64,169.54,169.63,7274.0,145.2783,145.2955,145.2098,145.2869,7274.0
2017-04-13 11:45:00,169.62,169.69,169.57,169.68,5251.0,145.2783,145.3383,145.2355,145.3297,5251.0
2017-04-13 11:50:00,169.7,169.73,169.64,169.73,5157.0,145.3469,145.3725,145.2955,145.3725,5157.0
2017-04-13 11:55:00,169.69,169.7,169.54,169.54,5736.0,145.3383,145.3469,145.2098,145.2098,5736.0
2017-04-13 12:00:00,169.54,169.56,169.44,169.44,10057.0,145.2098,145.2269,145.1242,145.1242,10057.0
2017-04-13 12:05:00,169.43,169.45,169.26,169.32,16279.0,145.1156,145.1327,144.97,145.0214,16279.0
2017-04-13 12:10:00,169.33,169.47,169.3,169.34,6696.0,145.03,145.1499,145.0043,145.0385,6696.0
2017-04-13 12:15:00,169.34,169.46,169.3,169.44,6250.0,145.0385,145.1413,145.0043,145.1242,6250.0
2017-04-13 12:20:00,169.45,169.45,169.33,169.33,5730.0,145.1327,145.1327,145.03,145.03,5730.0
2017-04-13 12:25:00,169.36,169.39,169.35,169.38,2100.0,145.0556,145.0813,145.0471,145.0728,2100.0
2017-04-13 12:30:00,169.41,169.43,169.35,169.4,5812.0,145.0985,145.1156,145.0471,145.0899,5812.0
2017-04-13 12:35:00,169.41,169.44,169.38,169.38,2900.0,145.0985,145.1242,145.0728,145.0728,2900.0
2017-04-13 12:40:00,169.38,169.38,169.25,169.28,5007.0,145.0728,145.0728,144.9614,144.9871,5007.0
2017-04-13 12:45:00,169.29,169.35,169.23,169.3,7221.0,144.9957,145.0471,144.9443,145.0043,7221.0
2017-04-13 12:50:00,169.31,169.43,169.31,169.39,6200.0,145.0128,145.1156,145.0128,145.0813,6200.0
2017-04-13 12:55:00,169.39,169.48,169.33,169.42,5602.0,145.0813,145.1584,145.03,145.107,5602.0
2017-04-13 13:00:00,169.41,169.41,169.19,169.22,32085.0,145.0985,145.0985,144.91,144.9357,32085.0
2017-04-13 13:05:00,169.26,169.3,169.09,169.15,22688.0,144.97,145.0043,144.8244,144.8758,22688.0
2017-04-13 13:10:00,169.12,169.22,169.1,169.15,32594.0,144.8501,144.9357,144.833,144.8758,32594.0
2017-04-13 13:15:00,169.17,169.21,169.13,169.18,5350.0,144.8929,144.9272,144.8587,144.9015,5350.0
2017-04-13 13:20:00,169.21,169.21,169.12,169.21,3615.0,144.9272,144.9272,144.8501,144.9272,3615.0
2017-04-13 13:25:00,169.21,169.28,169.21,169.27,5215.0,144.9272,144.9871,144.9272,144.9786,5215.0
2017-04-13 13:30:00,169.29,169.43,169.29,169.37,3500.0,144.9957,145.1156,144.9957,145.0642,3500.0
2017-04-13 13:35:00,169.38,169.47,169.36,169.41,6598.0,145.0728,145.1499,145.0556,145.0985,6598.0
2017-04-13 13:40:00,169.43,169.44,169.26,169.26,19281.0,145.1156,145.1242,144.97,144.97,19281.0
2017-04-13 13:45:00,169.26,169.26,169.1,169.15,12824.0,144.97,144.97,144.833,144.8758,12824.0
2017-04-13 13:50:00,169.15,169.25,169.11,169.22,31534.0,144.8758,144.9614,144.8415,144.9357,31534.0
2017-04-13 13:55:00,169.24,169.33,169.21,169.31,6118.0,144.9529,145.03,144.9272,145.0128,6118.0
2017-04-13 14:00:00,169.32,169.46,169.31,169.43,7977.0,145.0214,145.1413,145.0128,145.1156,7977.0
2017-04-13 14:05:00,169.42,169.6,169.42,169.59,7150.0,145.107,145.2612,145.107,145.2526,7150.0
2017-04-13 14:10:00,169.64,169.65,169.43,169.44,9955.0,145.2955,145.304,145.1156,145.1242,9955.0
2017-04-13 14:15:00,169.42,169.46,169.4,169.45,3761.0,145.107,145.1413,145.0899,145.1327,3761.0
2017-04-13 14:20:00,169.43,169.53,169.43,169.48,8075.0,145.1156,145.2012,145.1156,145.1584,8075.0
2017-04-13 14:25:00,169.5,169.59,169.46,169.47,5095.0,145.1756,145.2526,145.1413,145.1499,5095.0
2017-04-13 14:30:00,169.47,169.53,169.46,169.5,32911.0,145.1499,145.2012,145.1413,145.1756,32911.0
2017-04-13 14:35:00,169.52,169.53,169.4,169.43,10117.0,145.1927,145.2012,145.0899,145.1156,10117.0
2017-04-13 14:40:00,169.44,169.47,169.37,169.37,4853.0,145.1242,145.1499,145.0642,145.0642,4853.0
2017-04-13 14:45:00,169.38,169.42,169.31,169.32,6834.0,145.0728,145.107,145.0128,145.0214,6834.0
2017-04-13 14:50:00,169.33,169.38,169.29,169.33,7844.0,145.03,145.0728,144.9957,145.03,7844.0
2017-04-13 14:55:00,169.31,169.42,169.31,169.39,4245.0,145.0128,145.107,145.0128,145.0813,4245.0
2017-04-13 15:00:00,169.39,169.55,169.38,169.47,32382.0,145.0813,145.2184,145.0728,145.1499,32382.0
2017-04-13 15:05:00,169.49,169.49,169.29,169.31,10921.0,145.167,145.167,144.9957,145.0128,10921.0
2017-04-13 15:10:00,169.32,169.33,169.25,169.28,7776.0,145.0214,145.03,144.9614,144.9871,7776.0
2017-04-13 15:15:00,169.27,169.31,169.12,169.31,9650.0,144.9786,145.0128,144.8501,145.0128,9650.0
2017-04-13 15:20:00,169.32,169.44,169.3,169.42,16599.0,145.0214,145.1242,145.0043,145.107,16599.0
2017-04-13 15:25:00,169.41,169.41,169.2,169.2,8931.0,145.0985,145.0985,144.9186,144.9186,8931.0
2017-04-13 15:30:00,169.21,169.29,169.08,169.1,13358.0,144.9272,144.9957,144.8158,144.833,13358.0
2017-04-13 15:35:00,169.07,169.17,169.0,169.02,21874.0,144.8073,144.8929,144.7473,144.7644,21874.0
2017-04-13 15:40:00,169.02,169.14,169.0,169.09,18729.0,144.7644,144.8672,144.7473,144.8244,18729.0
2017-04-13 15:45:00,169.09,169.2,169.05,169.18,42095.0,144.8244,144.9186,144.7901,144.9015,42095.0
2017-04-13 15:50:00,169.18,169.19,168.96,168.98,97322.0,144.9015,144.91,144.713,144.7302,97322.0
2017-04-13 15:55:00,168.98,169.02,168.8,168.84,131255.0,144.7302,144.7644,144.576,144.6103,131255.0
2017-04-17 09:30:00,168.83,169.11,168.75,169.11,37764.0,144.6017,144.8415,144.5332,144.8415,37764.0
2017-04-17 09:35:00,169.12,169.12,168.78,168.86,7765.0,144.8501,144.8501,144.5589,144.6274,7765.0
2017-04-17 09:40:00,168.84,168.9,168.71,168.82,16144.0,144.6103,144.6617,144.4989,144.5931,16144.0
2017-04-17 09:45:00,168.83,168.95,168.75,168.92,9809.0,144.6017,144.7045,144.5332,144.6788,9809.0
2017-04-17 09:50:00,168.94,169.38,168.94,169.3,15259.0,144.6959,145.0728,144.6959,145.0043,15259.0
2017-04-17 09:55:00,169.28,169.28,169.08,169.09,8694.0,144.9871,144.9871,144.8158,144.8244,8694.0
2017-04-17 10:00:00,169.11,169.26,169.08,169.08,20418.0,144.8415,144.97,144.8158,144.8158,20418.0
2017-04-17 10:05:00,169.1,169.33,169.04,169.26,16031.0,144.833,145.03,144.7816,144.97,16031.0
2017-04-17 10:10:00,169.25,169.27,169.05,169.18,8893.0,144.9614,144.9786,144.7901,144.9015,8893.0
2017-04-17 10:15:00,169.2,169.28,169.15,169.2,9398.0,144.9186,144.9871,144.8758,144.9186,9398.0
2017-04-17 10:20:00,169.21,169.39,169.21,169.23,12294.0,144.9272,145.0813,144.9272,144.9443,12294.0
2017-04-17 10:25:00,169.21,169.34,169.2,169.34,6499.0,144.9272,145.0385,144.9186,145.0385,6499.0
2017-04-17 10:30:00,169.33,169.39,169.23,169.23,9831.0,145.03,145.0813,144.9443,144.9443,9831.0
2017-04-17 10:35:00,169.23,169.27,169.13,169.25,7886.0,144.9443,144.9786,144.8587,144.9614,7886.0
2017-04-17 10:40:00,169.23,169.24,169.14,169.22,13710.0,144.9443,144.9529,144.8672,144.9357,13710.0
2017-04-17 10:45:00,169.22,169.41,169.22,169.38,14629.0,144.9357,145.0985,144.9357,145.0728,14629.0
2017-04-17 10:50:00,169.4,169.59,169.32,169.59,23800.0,145.0899,145.2526,145.0214,145.2526,23800.0
2017-04-17 10:55:00,169.6,169.68,169.58,169.61,19607.0,145.2612,145.3297,145.2441,145.2698,19607.0
2017-04-17 11:00:00,169.64,169.66,169.49,169.61,13437.0,145.2955,145.3126,145.167,145.2698,13437.0
2017-04-17 11:05:00,169.61,169.62,169.52,169.52,12301.0,145.2698,145.2783,145.1927,145.1927,12301.0
2017-04-17 11:10:00,169.52,169.52,169.42,169.42,3368.0,145.1927,145.1927,145.107,145.107,3368.0
2017-04-17 11:15:00,169.38,169.58,169.38,169.58,16035.0,145.0728,145.2441,145.0728,145.2441,16035.0
2017-04-17 11:20:00,169.57,169.6,169.51,169.53,8350.0,145.2355,145.2612,145.1841,145.2012,8350.0
2017-04-17 11:25:00,169.53,169.53,169.44,169.5,4412.0,145.2012,145.2012,145.1242,145.1756,4412.0
2017-04-17 11:30:00,169.5,169.59,169.49,169.58,10112.0,145.1756,145.2526,145.167,145.2441,10112.0
2017-04-17 11:35:00,169.59,169.61,169.56,169.58,9936.0,145.2526,145.2698,145.2269,145.2441,9936.0
2017-04-17 11:40:00,169.6,169.6,169.51,169.52,4125.0,145.2612,145.2612,145.1841,145.1927,4125.0
2017-04-17 11:45:00,169.5,169.5,169.4,169.43,6525.0,145.1756,145.1756,145.0899,145.1156,6525.0
2017-04-17 11:50:00,169.43,169.47,169.32,169.32,6100.0,145.1156,145.1499,145.0214,145.0214,6100.0
2017-04-17 11:55:00,169.31,169.36,169.22,169.31,11872.0,145.0128,145.0556,144.9357,145.0128,11872.0
2017-04-17 12:00:00,169.29,169.42,169.29,169.39,7500.0,144.9957,145.107,144.9957,145.0813,7500.0
2017-04-17 12:05:00,169.38,169.43,169.34,169.41,9176.0,145.0728,145.1156,145.0385,145.0985,9176.0
2017-04-17 12:10:00,169.42,169.44,169.37,169.4,6977.0,145.107,145.1242,145.0642,145.0899,6977.0
2017-04-17 12:15:00,169.43,169.5,169.43,169.48,3412.0,145.1156,145.1756,145.1156,145.1584,3412.0
2017-04-17 12:20:00,169.49,169.63,169.49,169.55,6339.0,145.167,145.2869,145.167,145.2184,6339.0
2017-04-17 12:25:00,169.53,169.58,169.5,169.5,4019.0,145.2012,145.2441,145.1756,145.1756,4019.0
2017-04-17 12:30:00,169.52,169.52,169.42,169.46,3564.0,145.1927,145.1927,145.107,145.1413,3564.0
2017-04-17 12:35:00,169.4,169.41,169.32,169.34,5200.0,145.0899,145.0985,145.0214,145.0385,5200.0
2017-04-17 12:40:00,169.35,169.45,169.34,169.45,5967.0,145.0471,145.1327,145.0385,145.1327,5967.0
2017-04-17 12:45:00,169.43,169.43,169.34,169.34,6224.0,145.1156,145.1156,145.0385,145.0385,6224.0
2017-04-17 12:50:00,169.35,169.37,169.34,169.34,5875.0,145.0471,145.0642,145.0385,145.0385,5875.0
2017-04-17 12:55:00,169.36,169.37,169.32,169.32,9769.0,145.0556,145.0642,145.0214,145.0214,9769.0
2017-04-17 13:00:00,169.35,169.37,169.28,169.35,7679.0,145.0471,145.0642,144.9871,145.0471,7679.0
2017-04-17 13:05:00,169.34,169.45,169.32,169.44,12517.0,145.0385,145.1327,145.0214,145.1242,12517.0
2017-04-17 13:10:00,169.45,169.55,169.39,169.42,11819.0,145.1327,145.2184,145.0813,145.107,11819.0
2017-04-17 13:15:00,169.41,169.44,169.38,169.42,4525.0,145.0985,145.1242,145.0728,145.107,4525.0
2017-04-17 13:20:00,169.41,169.41,169.35,169.39,2400.0,145.0985,145.0985,145.0471,145.0813,2400.0
2017-04-17 13:25:00,169.37,169.43,169.34,169.34,6675.0,145.0642,145.1156,145.0385,145.0385,6675.0
2017-04-17 13:30:00,169.36,169.38,169.34,169.34,5308.0,145.0556,145.0728,145.0385,145.0385,5308.0
2017-04-17 13:35:00,169.35,169.36,169.28,169.35,9287.0,145.0471,145.0556,144.9871,145.0471,9287.0
2017-04-17 13:40:00,169.36,169.4,169.25,169.26,6406.0,145.0556,145.0899,144.9614,144.97,6406.0
2017-04-17 13:45:00,169.25,169.27,169.2,169.26,15231.0,144.9614,144.9786,144.9186,144.97,15231.0
2017-04-17 13:50:00,169.27,169.27,169.15,169.15,12749.0,144.9786,144.9786,144.8758,144.8758,12749.0
2017-04-17 13:55:00,169.15,169.21,169.14,169.16,14319.0,144.8758,144.9272,144.8672,144.8843,14319.0
2017-04-17 14:00:00,169.16,169.21,169.1,169.21,19945.0,144.8843,144.9272,144.833,144.9272,19945.0
2017-04-17 14:05:00,169.2,169.3,169.2,169.25,19131.0,144.9186,145.0043,144.9186,144.9614,19131.0
2017-04-17 14:10:00,169.26,169.45,169.26,169.42,7487.0,144.97,145.1327,144.97,145.107,7487.0
2017-04-17 14:15:00,169.42,169.43,169.27,169.27,11017.0,145.107,145.1156,144.9786,144.9786,11017.0
2017-04-17 14:20:00,169.28,169.35,169.28,169.31,6318.0,144.9871,145.0471,144.9871,145.0128,6318.0
2017-04-17 14:25:00,169.32,169.32,169.25,169.25,5977.0,145.0214,145.0214,144.9614,144.9614,5977.0
2017-04-17 14:30:00,169.25,169.37,169.25,169.36,13694.0,144.9614,145.0642,144.9614,145.0556,13694.0
2017-04-17 14:35:00,169.37,169.43,169.29,169.41,13660.0,145.0642,145.1156,144.9957,145.0985,13660.0
2017-04-17 14:40:00,169.41,169.43,169.36,169.38,5121.0,145.0985,145.1156,145.0556,145.0728,5121.0
2017-04-17 14:45:00,169.39,169.41,169.32,169.32,7247.0,145.0813,145.0985,145.0214,145.0214,7247.0
2017-04-17 14:50:00,169.32,169.32,169.27,169.28,5960.0,145.0214,145.0214,144.9786,144.9871,5960.0
2017-04-17 14:55:00,169.28,169.35,169.19,169.34,10414.0,144.9871,145.0471,144.91,145.0385,10414.0
2017-04-17 15:00:00,169.32,169.41,169.29,169.29,11696.0,145.0214,145.0985,144.9957,144.9957,11696.0
2017-04-17 15:05:00,169.28,169.41,169.28,169.36,14143.0,144.9871,145.0985,144.9871,145.0556,14143.0
2017-04-17 15:10:00,169.38,169.43,169.32,169.38,11799.0,145.0728,145.1156,145.0214,145.0728,11799.0
2017-04-17 15:15:00,169.39,169.49,169.3,169.46,33380.0,145.0813,145.167,145.0043,145.1413,33380.0
2017-04-17 15:20:00,169.45,169.55,169.44,169.52,13875.0,145.1327,145.2184,145.1242,145.1927,13875.0
2017-04-17 15:25:00,169.53,169.72,169.5,169.63,16904.0,145.2012,145.364,145.1756,145.2869,16904.0
2017-04-17 15:30:00,169.62,169.72,169.58,169.66,12044.0,145.2783,145.364,145.2441,145.3126,12044.0
2017-04-17 15:35:00,169.66,169.72,169.61,169.64,18485.0,145.3126,145.364,145.2698,145.2955,18485.0
2017-04-17 15:40:00,169.64,169.71,169.52,169.52,33517.0,145.2955,145.3554,145.1927,145.1927,33517.0
2017-04-17 15:45:00,169.51,169.57,169.46,169.5,25264.0,145.1841,145.2355,145.1413,145.1756,25264.0
2017-04-17 15:50:00,169.5,169.63,169.49,169.53,76925.0,145.1756,145.2869,145.167,145.2012,76925.0
2017-04-17 15:55:00,169.55,169.75,169.5,169.69,118147.0,145.2184,145.3897,145.1756,145.3383,118147.0
2017-04-18 09:30:00,170.05,170.26,169.78,170.09,49990.0,145.6466,145.8265,145.4154,145.6809,49990.0
2017-04-18 09:35:00,170.2,170.32,170.01,170.2,9987.0,145.7751,145.8779,145.6124,145.7751,9987.0
2017-04-18 09:40:00,170.18,170.28,169.98,169.99,7474.0,145.758,145.8436,145.5867,145.5952,7474.0
2017-04-18 09:45:00,170.11,170.11,169.8,169.89,18330.0,145.698,145.698,145.4325,145.5096,18330.0
2017-04-18 09:50:00,169.92,170.03,169.55,169.76,26618.0,145.5353,145.6295,145.2184,145.3982,26618.0
2017-04-18 09:55:00,169.82,170.08,169.82,169.97,11587.0,145.4496,145.6723,145.4496,145.5781,11587.0
2017-04-18 10:00:00,170.04,170.05,169.85,169.86,15944.0,145.6381,145.6466,145.4753,145.4839,15944.0
2017-04-18 10:05:00,169.92,169.95,169.72,169.83,13079.0,145.5353,145.561,145.364,145.4582,13079.0
2017-04-18 10:10:00,169.84,169.87,169.73,169.83,5913.0,145.4668,145.4925,145.3725,145.4582,5913.0
2017-04-18 10:15:00,169.83,169.9,169.7,169.72,7004.0,145.4582,145.5182,145.3469,145.364,7004.0
2017-04-18 10:20:00,169.75,169.82,169.61,169.61,8302.0,145.3897,145.4496,145.2698,145.2698,8302.0
2017-04-18 10:25:00,169.61,169.67,169.47,169.6,12958.0,145.2698,145.3212,145.1499,145.2612,12958.0
2017-04-18 10:30:00,169.6,169.82,169.6,169.78,15767.0,145.2612,145.4496,145.2612,145.4154,15767.0
2017-04-18 10:35:00,169.75,169.91,169.74,169.89,21794.0,145.3897,145.5267,145.3811,145.5096,21794.0
2017-04-18 10:40:00,169.88,170.15,169.87,169.96,16442.0,145.501,145.7323,145.4925,145.5695,16442.0
2017-04-18 10:45:00,169.95,170.08,169.95,170.02,14834.0,145.561,145.6723,145.561,145.6209,14834.0
2017-04-18 10:50:00,170.0,170.08,169.99,170.05,12155.0,145.6038,145.6723,145.5952,145.6466,12155.0
2017-04-18 10:55:00,170.04,170.06,169.94,170.0,9210.0,145.6381,145.6552,145.5524,145.6038,9210.0
2017-04-18 11:00:00,170.0,170.04,169.95,169.98,7583.0,145.6038,145.6381,145.561,145.5867,7583.0
2017-04-18 11:05:00,169.98,170.08,169.94,170.03,23120.0,145.5867,145.6723,145.5524,145.6295,23120.0
2017-04-18 11:10:00,170.03,170.09,169.92,169.92,17492.0,145.6295,145.6809,145.5353,145.5353,17492.0
2017-04-18 11:15:00,169.94,169.96,169.79,169.83,16938.0,145.5524,145.5695,145.4239,145.4582,16938.0
2017-04-18 11:20:00,169.84,169.98,169.81,169.94,12647.0,145.4668,145.5867,145.4411,145.5524,12647.0
2017-04-18 11:25:00,169.94,169.97,169.89,169.93,11516.0,145.5524,145.5781,145.5096,145.5438,11516.0
2017-04-18 11:30:00,169.93,169.97,169.77,169.78,15611.0,145.5438,145.5781,145.4068,145.4154,15611.0
2017-04-18 11:35:00,169.77,169.8,169.65,169.8,10899.0,145.4068,145.4325,145.304,145.4325,10899.0
2017-04-18 11:40:00,169.79,169.84,169.65,169.65,9298.0,145.4239,145.4668,145.304,145.304,9298.0
2017-04-18 11:45:00,169.64,169.7,169.58,169.6,10293.0,145.2955,145.3469,145.2441,145.2612,10293.0
2017-04-18 11:50:00,169.59,169.7,169.51,169.68,11012.0,145.2526,145.3469,145.1841,145.3297,11012.0
2017-04-18 11:55:00,169.71,169.73,169.65,169.71,5246.0,145.3554,145.3725,145.304,145.3554,5246.0
2017-04-18 12:00:00,169.69,169.79,169.61,169.77,7029.0,145.3383,145.4239,145.2698,145.4068,7029.0
2017-04-18 12:05:00,169.79,169.82,169.7,169.78,5250.0,145.4239,145.4496,145.3469,145.4154,5250.0
2017-04-18 12:10:00,169.76,169.78,169.64,169.76,4889.0,145.3982,145.4154,145.2955,145.3982,4889.0
2017-04-18 12:15:00,169.74,169.76,169.65,169.66,5302.0,145.3811,145.3982,145.304,145.3126,5302.0
2017-04-18 12:20:00,169.64,169.74,169.63,169.69,5531.0,145.2955,145.3811,145.2869,145.3383,5531.0
2017-04-18 12:25:00,169.68,169.73,169.67,169.7,5255.0,145.3297,145.3725,145.3212,145.3469,5255.0
2017-04-18 12:30:00,169.68,169.78,169.64,169.66,9796.0,145.3297,145.4154,145.2955,145.3126,9796.0
2017-04-18 12:35:00,169.64,169.67,169.56,169.6,12252.0,145.2955,145.3212,145.2269,145.2612,12252.0
2017-04-18 12:40:00,169.6,169.73,169.6,169.69,8530.0,145.2612,145.3725,145.2612,145.3383,8530.0
2017-04-18 12:45:00,169.68,169.75,169.67,169.75,2120.0,145.3297,145.3897,145.3212,145.3897,2120.0
2017-04-18 12:50:00,169.75,169.89,169.74,169.85,10955.0,145.3897,145.5096,145.3811,145.4753,10955.0
2017-04-18 12:55:00,169.86,169.86,169.75,169.75,4763.0,145.4839,145.4839,145.3897,145.3897,4763.0
2017-04-18 13:00:00,169.71,169.76,169.69,169.71,5856.0,145.3554,145.3982,145.3383,145.3554,5856.0
2017-04-18 13:05:00,169.71,169.75,169.57,169.74,6773.0,145.3554,145.3897,145.2355,145.3811,6773.0
2017-04-18 13:10:00,169.75,169.87,169.71,169.81,12848.0,145.3897,145.4925,145.3554,145.4411,12848.0
2017-04-18 13:15:00,169.82,169.86,169.77,169.81,5594.0,145.4496,145.4839,145.4068,145.4411,5594.0
2017-04-18 13:20:00,169.79,169.86,169.74,169.85,5558.0,145.4239,145.4839,145.3811,145.4753,5558.0
2017-04-18 13:25:00,169.88,170.0,169.88,169.99,17516.0,145.501,145.6038,145.501,145.5952,17516.0
2017-04-18 13:30:00,170.01,170.01,169.92,169.99,8559.0,145.6124,145.6124,145.5353,145.5952,8559.0
2017-04-18 13:35:00,169.98,170.04,169.93,169.97,9245.0,145.5867,145.6381,145.5438,145.5781,9245.0
2017-04-18 13:40:00,170.01,170.09,169.98,170.05,6174.0,145.6124,145.6809,145.5867,145.6466,6174.0
2017-04-18 13:45:00,170.04,170.07,170.0,170.07,3658.0,145.6381,145.6638,145.6038,145.6638,3658.0
2017-04-18 13:50:00,170.06,170.07,170.0,170.04,8063.0,145.6552,145.6638,145.6038,145.6381,8063.0
2017-04-18 13:55:00,170.02,170.11,170.02,170.08,21272.0,145.6209,145.698,145.6209,145.6723,21272.0
2017-04-18 14:00:00,170.09,170.16,170.08,170.15,13329.0,145.6809,145.7408,145.6723,145.7323,13329.0
2017-04-18 14:05:00,170.17,170.18,170.11,170.14,6165.0,145.7494,145.758,145.698,145.7237,6165.0
2017-04-18 14:10:00,170.14,170.17,170.11,170.17,11281.0,145.7237,145.7494,145.698,145.7494,11281.0
2017-04-18 14:15:00,170.17,170.22,170.15,170.15,11500.0,145.7494,145.7922,145.7323,145.7323,11500.0
2017-04-18 14:20:00,170.18,170.22,170.16,170.2,4498.0,145.758,145.7922,145.7408,145.7751,4498.0
2017-04-18 14:25:00,170.22,170.24,170.19,170.21,5894.0,145.7922,145.8094,145.7665,145.7837,5894.0
2017-04-18 14:30:00,170.2,170.23,170.19,170.21,8647.0,145.7751,145.8008,145.7665,145.7837,8647.0
2017-04-18 14:35:00,170.22,170.29,170.17,170.22,19358.0,145.7922,145.8522,145.7494,145.7922,19358.0
2017-04-18 14:40:00,170.2,170.25,170.11,170.11,12204.0,145.7751,145.8179,145.698,145.698,12204.0
2017-04-18 14:45:00,170.11,170.14,169.99,170.03,12550.0,145.698,145.7237,145.5952,145.6295,12550.0
2017-04-18 14:50:00,170.02,170.02,169.92,170.01,8513.0,145.6209,145.6209,145.5353,145.6124,8513.0
2017-04-18 14:55:00,170.01,170.04,169.97,169.99,10774.0,145.6124,145.6381,145.5781,145.5952,10774.0
2017-04-18 15:00:00,170.01,170.05,169.93,169.94,6868.0,145.6124,145.6466,145.5438,145.5524,6868.0
2017-04-18 15:05:00,169.95,170.02,169.94,169.97,7421.0,145.561,145.6209,145.5524,145.5781,7421.0
2017-04-18 15:10:00,169.96,169.96,169.87,169.92,10569.0,145.5695,145.5695,145.4925,145.5353,10569.0
2017-04-18 15:15:00,169.92,170.03,169.9,170.02,12059.0,145.5353,145.6295,145.5182,145.6209,12059.0
2017-04-18 15:20:00,170.03,170.05,169.88,169.96,18041.0,145.6295,145.6466,145.501,145.5695,18041.0
2017-04-18 15:25:00,169.97,170.03,169.95,169.97,25734.0,145.5781,145.6295,145.561,145.5781,25734.0
2017-04-18 15:30:00,170.0,170.04,169.89,169.95,24301.0,145.6038,145.6381,145.5096,145.561,24301.0
2017-04-18 15:35:00,169.96,170.04,169.93,169.96,25368.0,145.5695,145.6381,145.5438,145.5695,25368.0
2017-04-18 15:40:00,169.96,170.05,169.94,169.97,23995.0,145.5695,145.6466,145.5524,145.5781,23995.0
2017-04-18 15:45:00,169.99,170.04,169.95,170.04,28776.0,145.5952,145.6381,145.561,145.6381,28776.0
2017-04-18 15:50:00,170.05,170.19,170.04,170.18,61622.0,145.6466,145.7665,145.6381,145.758,61622.0
2017-04-18 15:55:00,170.17,170.25,170.08,170.12,133377.0,145.7494,145.8179,145.6723,145.7066,133377.0
2017-04-19 09:30:00,170.84,170.89,170.25,170.35,46997.0,146.3233,146.3661,145.8179,145.9036,46997.0
2017-04-19 09:35:00,170.35,170.51,170.29,170.45,23275.0,145.9036,146.0406,145.8522,145.9892,23275.0
2017-04-19 09:40:00,170.51,170.66,170.3,170.3,22797.0,146.0406,146.1691,145.8607,145.8607,22797.0
2017-04-19 09:45:00,170.37,170.47,170.2,170.47,18696.0,145.9207,146.0064,145.7751,146.0064,18696.0
2017-04-19 09:50:00,170.4,170.68,170.37,170.6,16163.0,145.9464,146.1862,145.9207,146.1177,16163.0
2017-04-19 09:55:00,170.56,170.75,170.56,170.7,11031.0,146.0834,146.2462,146.0834,146.2033,11031.0
2017-04-19 10:00:00,170.66,170.67,170.39,170.55,9073.0,146.1691,146.1777,145.9378,146.0749,9073.0
2017-04-19 10:05:00,170.53,170.6,170.39,170.55,13181.0,146.0577,146.1177,145.9378,146.0749,13181.0
2017-04-19 10:10:00,170.52,170.59,170.48,170.52,29330.0,146.0492,146.1091,146.0149,146.0492,29330.0
2017-04-19 10:15:00,170.46,170.48,170.33,170.33,17591.0,145.9978,146.0149,145.8864,145.8864,17591.0
2017-04-19 10:20:00,170.35,170.52,170.34,170.5,5616.0,145.9036,146.0492,145.895,146.032,5616.0
2017-04-19 10:25:00,170.52,170.56,170.26,170.26,66528.0,146.0492,146.0834,145.8265,145.8265,66528.0
2017-04-19 10:30:00,170.32,170.36,170.27,170.36,8700.0,145.8779,145.9121,145.8351,145.9121,8700.0
2017-04-19 10:35:00,170.37,170.58,170.34,170.54,8259.0,145.9207,146.1006,145.895,146.0663,8259.0
2017-04-19 10:40:00,170.5,170.53,170.39,170.42,10162.0,146.032,146.0577,145.9378,145.9635,10162.0
2017-04-19 10:45:00,170.43,170.47,170.35,170.38,3983.0,145.9721,146.0064,145.9036,145.9293,3983.0
2017-04-19 10:50:00,170.4,170.55,170.4,170.55,63637.0,145.9464,146.0749,145.9464,146.0749,63637.0
2017-04-19 10:55:00,170.54,170.66,170.52,170.65,21153.0,146.0663,146.1691,146.0492,146.1605,21153.0
2017-04-19 11:00:00,170.63,170.67,170.54,170.63,9094.0,146.1434,146.1777,146.0663,146.1434,9094.0
2017-04-19 11:05:00,170.64,170.72,170.58,170.68,17461.0,146.152,146.2205,146.1006,146.1862,17461.0
2017-04-19 11:10:00,170.68,170.75,170.64,170.73,9933.0,146.1862,146.2462,146.152,146.229,9933.0
2017-04-19 11:15:00,170.72,170.81,170.72,170.81,8450.0,146.2205,146.2976,146.2205,146.2976,8450.0
2017-04-19 11:20:00,170.84,170.93,170.81,170.86,26343.0,146.3233,146.4003,146.2976,146.3404,26343.0
2017-04-19 11:25:00,170.89,170.92,170.68,170.7,23720.0,146.3661,146.3918,146.1862,146.2033,23720.0
2017-04-19 11:30:00,170.7,170.8,170.66,170.73,16113.0,146.2033,146.289,146.1691,146.229,16113.0
2017-04-19 11:35:00,170.75,170.91,170.75,170.9,12879.0,146.2462,146.3832,146.2462,146.3746,12879.0
2017-04-19 11:40:00,170.89,170.89,170.8,170.82,6833.0,146.3661,146.3661,146.289,146.3061,6833.0
2017-04-19 11:45:00,170.82,170.87,170.72,170.8,5900.0,146.3061,146.3489,146.2205,146.289,5900.0
2017-04-19 11:50:00,170.75,170.8,170.7,170.76,3982.0,146.2462,146.289,146.2033,146.2547,3982.0
2017-04-19 11:55:00,170.75,170.8,170.7,170.8,7811.0,146.2462,146.289,146.2033,146.289,7811.0
2017-04-19 12:00:00,170.78,170.83,170.74,170.75,6473.0,146.2719,146.3147,146.2376,146.2462,6473.0
2017-04-19 12:05:00,170.73,170.73,170.61,170.61,5947.0,146.229,146.229,146.1263,146.1263,5947.0
2017-04-19 12:10:00,170.6,170.6,170.38,170.44,33024.0,146.1177,146.1177,145.9293,145.9807,33024.0
2017-04-19 12:15:00,170.44,170.48,170.3,170.33,12966.0,145.9807,146.0149,145.8607,145.8864,12966.0
2017-04-19 12:20:00,170.33,170.44,170.3,170.36,8475.0,145.8864,145.9807,145.8607,145.9121,8475.0
2017-04-19 12:25:00,170.38,170.41,170.33,170.38,6145.0,145.9293,145.955,145.8864,145.9293,6145.0
2017-04-19 12:30:00,170.36,170.45,170.35,170.45,10537.0,145.9121,145.9892,145.9036,145.9892,10537.0
2017-04-19 12:35:00,170.45,170.48,170.36,170.37,8601.0,145.9892,146.0149,145.9121,145.9207,8601.0
2017-04-19 12:40:00,170.39,170.48,170.39,170.46,16302.0,145.9378,146.0149,145.9378,145.9978,16302.0
2017-04-19 12:45:00,170.48,170.54,170.47,170.49,8226.0,146.0149,146.0663,146.0064,146.0235,8226.0
2017-04-19 12:50:00,170.48,170.56,170.48,170.53,9389.0,146.0149,146.0834,146.0149,146.0577,9389.0
2017-04-19 12:55:00,170.53,170.54,170.48,170.48,9650.0,146.0577,146.0663,146.0149,146.0149,9650.0
2017-04-19 13:00:00,170.47,170.48,170.39,170.42,6071.0,146.0064,146.0149,145.9378,145.9635,6071.0
2017-04-19 13:05:00,170.41,170.5,170.38,170.39,4200.0,145.955,146.032,145.9293,145.9378,4200.0
2017-04-19 13:10:00,170.42,170.42,170.3,170.36,14587.0,145.9635,145.9635,145.8607,145.9121,14587.0
2017-04-19 13:15:00,170.34,170.34,170.24,170.31,3946.0,145.895,145.895,145.8094,145.8693,3946.0
2017-04-19 13:20:00,170.31,170.36,170.29,170.33,4000.0,145.8693,145.9121,145.8522,145.8864,4000.0
2017-04-19 13:25:00,170.35,170.38,170.3,170.3,4400.0,145.9036,145.9293,145.8607,145.8607,4400.0
2017-04-19 13:30:00,170.29,170.36,170.28,170.33,5060.0,145.8522,145.9121,145.8436,145.8864,5060.0
2017-04-19 13:35:00,170.32,170.36,170.29,170.34,4125.0,145.8779,145.9121,145.8522,145.895,4125.0
2017-04-19 13:40:00,170.35,170.39,170.32,170.35,6850.0,145.9036,145.9378,145.8779,145.9036,6850.0
2017-04-19 13:45:00,170.33,170.43,170.33,170.36,11811.0,145.8864,145.9721,145.8864,145.9121,11811.0
2017-04-19 13:50:00,170.35,170.46,170.35,170.46,5509.0,145.9036,145.9978,145.9036,145.9978,5509.0
2017-04-19 13:55:00,170.46,170.46,170.34,170.38,5420.0,145.9978,145.9978,145.895,145.9293,5420.0
2017-04-19 14:00:00,170.4,170.53,170.4,170.41,4363.0,145.9464,146.0577,145.9464,145.955,4363.0
2017-04-19 14:05:00,170.4,170.49,170.37,170.42,6388.0,145.9464,146.0235,145.9207,145.9635,6388.0
2017-04-19 14:10:00,170.41,170.43,170.35,170.36,6100.0,145.955,145.9721,145.9036,145.9121,6100.0
2017-04-19 14:15:00,170.33,170.36,170.28,170.34,6238.0,145.8864,145.9121,145.8436,145.895,6238.0
2017-04-19 14:20:00,170.34,170.37,170.31,170.31,3213.0,145.895,145.9207,145.8693,145.8693,3213.0
2017-04-19 14:25:00,170.31,170.39,170.29,170.34,4764.0,145.8693,145.9378,145.8522,145.895,4764.0
2017-04-19 14:30:00,170.32,170.34,170.28,170.32,3806.0,145.8779,145.895,145.8436,145.8779,3806.0
2017-04-19 14:35:00,170.31,170.38,170.29,170.35,3646.0,145.8693,145.9293,145.8522,145.9036,3646.0
2017-04-19 14:40:00,170.35,170.37,170.21,170.26,9165.0,145.9036,145.9207,145.7837,145.8265,9165.0
2017-04-19 14:45:00,170.26,170.26,170.13,170.13,7115.0,145.8265,145.8265,145.7151,145.7151,7115.0
2017-04-19 14:50:00,170.11,170.15,169.98,170.15,13016.0,145.698,145.7323,145.5867,145.7323,13016.0
2017-04-19 14:55:00,170.16,170.21,170.12,170.19,10835.0,145.7408,145.7837,145.7066,145.7665,10835.0
2017-04-19 15:00:00,170.17,170.18,170.04,170.1,14669.0,145.7494,145.758,145.6381,145.6895,14669.0
2017-04-19 15:05:00,170.12,170.21,170.08,170.2,8817.0,145.7066,145.7837,145.6723,145.7751,8817.0
2017-04-19 15:10:00,170.2,170.23,170.12,170.12,6545.0,145.7751,145.8008,145.7066,145.7066,6545.0
2017-04-19 15:15:00,170.1,170.21,170.1,170.17,7523.0,145.6895,145.7837,145.6895,145.7494,7523.0
2017-04-19 15:20:00,170.2,170.22,170.09,170.15,4193.0,145.7751,145.7922,145.6809,145.7323,4193.0
2017-04-19 15:25:00,170.13,170.13,170.0,170.03,11054.0,145.7151,145.7151,145.6038,145.6295,11054.0
2017-04-19 15:30:00,170.04,170.11,169.97,170.02,11498.0,145.6381,145.698,145.5781,145.6209,11498.0
2017-04-19 15:35:00,170.03,170.09,169.99,170.07,10083.0,145.6295,145.6809,145.5952,145.6638,10083.0
2017-04-19 15:40:00,170.07,170.08,169.88,169.88,14547.0,145.6638,145.6723,145.501,145.501,14547.0
2017-04-19 15:45:00,169.88,169.92,169.84,169.87,15423.0,145.501,145.5353,145.4668,145.4925,15423.0
2017-04-19 15:50:00,169.87,169.99,169.82,169.97,19557.0,145.4925,145.5952,145.4496,145.5781,19557.0
2017-04-19 15:55:00,169.96,170.1,169.96,170.06,45632.0,145.5695,145.6895,145.5695,145.6552,45632.0
2017-04-20 09:30:00,170.33,170.82,170.01,170.62,51229.0,145.8864,146.3061,145.6124,146.1348,51229.0
2017-04-20 09:35:00,170.58,170.84,170.31,170.76,28748.0,146.1006,146.3233,145.8693,146.2547,28748.0
2017-04-20 09:40:00,170.84,170.94,170.74,170.83,34246.0,146.3233,146.4089,146.2376,146.3147,34246.0
2017-04-20 09:45:00,170.92,170.92,170.5,170.61,21164.0,146.3918,146.3918,146.032,146.1263,21164.0
2017-04-20 09:50:00,170.59,170.79,170.53,170.64,46870.0,146.1091,146.2804,146.0577,146.152,46870.0
2017-04-20 09:55:00,170.74,170.8,170.48,170.58,23363.0,146.2376,146.289,146.0149,146.1006,23363.0
2017-04-20 10:00:00,170.6,170.69,170.53,170.53,19241.0,146.1177,146.1948,146.0577,146.0577,19241.0
2017-04-20 10:05:00,170.5,170.55,170.11,170.19,27482.0,146.032,146.0749,145.698,145.7665,27482.0
2017-04-20 10:10:00,170.19,170.43,170.19,170.33,17905.0,145.7665,145.9721,145.7665,145.8864,17905.0
2017-04-20 10:15:00,170.36,170.4,170.22,170.22,11132.0,145.9121,145.9464,145.7922,145.7922,11132.0
2017-04-20 10:20:00,170.19,170.22,169.95,170.09,27990.0,145.7665,145.7922,145.561,145.6809,27990.0
2017-04-20 10:25:00,170.08,170.25,170.07,170.11,37834.0,145.6723,145.8179,145.6638,145.698,37834.0
2017-04-20 10:30:00,170.13,170.24,170.1,170.13,10923.0,145.7151,145.8094,145.6895,145.7151,10923.0
2017-04-20 10:35:00,170.13,170.18,170.09,170.15,8368.0,145.7151,145.758,145.6809,145.7323,8368.0
2017-04-20 10:40:00,170.16,170.27,170.03,170.05,13732.0,145.7408,145.8351,145.6295,145.6466,13732.0
2017-04-20 10:45:00,170.08,170.12,170.03,170.04,6650.0,145.6723,145.7066,145.6295,145.6381,6650.0
2017-04-20 10:50:00,170.04,170.16,170.02,170.11,11079.0,145.6381,145.7408,145.6209,145.698,11079.0
2017-04-20 10:55:00,170.09,170.09,169.98,170.01,14970.0,145.6809,145.6809,145.5867,145.6124,14970.0
2017-04-20 11:00:00,170.01,170.32,170.01,170.19,50957.0,145.6124,145.8779,145.6124,145.7665,50957.0
2017-04-20 11:05:00,170.16,170.39,170.15,170.37,9246.0,145.7408,145.9378,145.7323,145.9207,9246.0
2017-04-20 11:10:00,170.38,170.56,170.38,170.53,16778.0,145.9293,146.0834,145.9293,146.0577,16778.0
2017-04-20 11:15:00,170.52,170.53,170.37,170.46,11507.0,146.0492,146.0577,145.9207,145.9978,11507.0
2017-04-20 11:20:00,170.47,170.49,170.4,170.43,8600.0,146.0064,146.0235,145.9464,145.9721,8600.0
2017-04-20 11:25:00,170.46,170.5,170.4,170.44,15196.0,145.9978,146.032,145.9464,145.9807,15196.0
2017-04-20 11:30:00,170.44,170.49,170.37,170.46,30023.0,145.9807,146.0235,145.9207,145.9978,30023.0
2017-04-20 11:35:00,170.45,170.55,170.42,170.55,13232.0,145.9892,146.0749,145.9635,146.0749,13232.0
2017-04-20 11:40:00,170.57,170.73,170.56,170.71,8183.0,146.092,146.229,146.0834,146.2119,8183.0
2017-04-20 11:45:00,170.71,170.82,170.69,170.8,17850.0,146.2119,146.3061,146.1948,146.289,17850.0
2017-04-20 11:50:00,170.79,170.87,170.76,170.79,17238.0,146.2804,146.3489,146.2547,146.2804,17238.0
2017-04-20 11:55:00,170.81,170.82,170.71,170.82,15959.0,146.2976,146.3061,146.2119,146.3061,15959.0
2017-04-20 12:00:00,170.82,170.9,170.78,170.84,19905.0,146.3061,146.3746,146.2719,146.3233,19905.0
2017-04-20 12:05:00,170.84,171.0,170.84,170.98,13682.0,146.3233,146.4603,146.3233,146.4432,13682.0
2017-04-20 12:10:00,171.0,171.07,170.91,170.96,28956.0,146.4603,146.5202,146.3832,146.426,28956.0
2017-04-20 12:15:00,170.96,171.07,170.95,171.06,10193.0,146.426,146.5202,146.4175,146.5117,10193.0
2017-04-20 12:20:00,171.05,171.07,170.97,170.98,8882.0,146.5031,146.5202,146.4346,146.4432,8882.0
2017-04-20 12:25:00,170.97,171.0,170.81,170.86,12980.0,146.4346,146.4603,146.2976,146.3404,12980.0
2017-04-20 12:30:00,170.88,170.9,170.81,170.87,9892.0,146.3575,146.3746,146.2976,146.3489,9892.0
2017-04-20 12:35:00,170.9,171.02,170.9,171.02,6098.0,146.3746,146.4774,146.3746,146.4774,6098.0
2017-04-20 12:40:00,171.01,171.06,170.97,171.04,7345.0,146.4689,146.5117,146.4346,146.4946,7345.0
2017-04-20 12:45:00,171.04,171.06,170.95,170.95,7924.0,146.4946,146.5117,146.4175,146.4175,7924.0
2017-04-20 12:50:00,170.95,171.0,170.94,170.95,4103.0,146.4175,146.4603,146.4089,146.4175,4103.0
2017-04-20 12:55:00,170.93,170.99,170.91,170.93,11080.0,146.4003,146.4517,146.3832,146.4003,11080.0
2017-04-20 13:00:00,170.94,171.0,170.93,170.97,11796.0,146.4089,146.4603,146.4003,146.4346,11796.0
2017-04-20 13:05:00,170.98,171.02,170.94,170.94,5969.0,146.4432,146.4774,146.4089,146.4089,5969.0
2017-04-20 13:10:00,170.96,171.01,170.95,170.97,6100.0,146.426,146.4689,146.4175,146.4346,6100.0
2017-04-20 13:15:00,170.98,170.98,170.82,170.84,6493.0,146.4432,146.4432,146.3061,146.3233,6493.0
2017-04-20 13:20:00,170.82,170.91,170.82,170.89,7940.0,146.3061,146.3832,146.3061,146.3661,7940.0
2017-04-20 13:25:00,170.89,170.91,170.84,170.9,7855.0,146.3661,146.3832,146.3233,146.3746,7855.0
2017-04-20 13:30:00,170.87,170.89,170.8,170.84,7846.0,146.3489,146.3661,146.289,146.3233,7846.0
2017-04-20 13:35:00,170.85,170.9,170.8,170.81,14084.0,146.3318,146.3746,146.289,146.2976,14084.0
2017-04-20 13:40:00,170.82,170.84,170.73,170.81,14358.0,146.3061,146.3233,146.229,146.2976,14358.0
2017-04-20 13:45:00,170.84,170.85,170.81,170.83,10221.0,146.3233,146.3318,146.2976,146.3147,10221.0
2017-04-20 13:50:00,170.84,170.84,170.72,170.76,9343.0,146.3233,146.3233,146.2205,146.2547,9343.0
2017-04-20 13:55:00,170.77,170.83,170.73,170.74,13925.0,146.2633,146.3147,146.229,146.2376,13925.0
2017-04-20 14:00:00,170.76,170.91,170.74,170.88,9526.0,146.2547,146.3832,146.2376,146.3575,9526.0
2017-04-20 14:05:00,170.91,170.97,170.88,170.91,10661.0,146.3832,146.4346,146.3575,146.3832,10661.0
2017-04-20 14:10:00,170.96,171.04,170.94,171.0,11833.0,146.426,146.4946,146.4089,146.4603,11833.0
2017-04-20 14:15:00,171.0,171.05,170.97,170.97,10270.0,146.4603,146.5031,146.4346,146.4346,10270.0
2017-04-20 14:20:00,170.97,171.08,170.96,171.06,14694.0,146.4346,146.5288,146.426,146.5117,14694.0
2017-04-20 14:25:00,171.09,171.18,171.06,171.14,19758.0,146.5374,146.6145,146.5117,146.5802,19758.0
2017-04-20 14:30:00,171.15,171.15,171.01,171.03,8774.0,146.5888,146.5888,146.4689,146.486,8774.0
2017-04-20 14:35:00,171.04,171.14,171.04,171.12,8835.0,146.4946,146.5802,146.4946,146.5631,8835.0
2017-04-20 14:40:00,171.12,171.14,170.96,170.98,13199.0,146.5631,146.5802,146.426,146.4432,13199.0
2017-04-20 14:45:00,170.99,171.06,170.99,171.02,6495.0,146.4517,146.5117,146.4517,146.4774,6495.0
2017-04-20 14:50:00,171.02,171.07,170.95,170.97,4587.0,146.4774,146.5202,146.4175,146.4346,4587.0
2017-04-20 14:55:00,170.97,170.99,170.9,170.93,6472.0,146.4346,146.4517,146.3746,146.4003,6472.0
2017-04-20 15:00:00,170.93,170.95,170.85,170.93,6050.0,146.4003,146.4175,146.3318,146.4003,6050.0
2017-04-20 15:05:00,170.94,170.95,170.88,170.95,6996.0,146.4089,146.4175,146.3575,146.4175,6996.0
2017-04-20 15:10:00,170.93,170.97,170.88,170.97,7140.0,146.4003,146.4346,146.3575,146.4346,7140.0
2017-04-20 15:15:00,170.96,170.97,170.66,170.67,33658.0,146.426,146.4346,146.1691,146.1777,33658.0
2017-04-20 15:20:00,170.68,170.68,170.61,170.62,14835.0,146.1862,146.1862,146.1263,146.1348,14835.0
2017-04-20 15:25:00,170.62,170.67,170.57,170.67,15781.0,146.1348,146.1777,146.092,146.1777,15781.0
2017-04-20 15:30:00,170.67,170.73,170.66,170.68,22710.0,146.1777,146.229,146.1691,146.1862,22710.0
2017-04-20 15:35:00,170.68,170.74,170.58,170.74,37184.0,146.1862,146.2376,146.1006,146.2376,37184.0
2017-04-20 15:40:00,170.76,170.84,170.75,170.75,21480.0,146.2547,146.3233,146.2462,146.2462,21480.0
2017-04-20 15:45:00,170.76,170.82,170.62,170.64,29103.0,146.2547,146.3061,146.1348,146.152,29103.0
2017-04-20 15:50:00,170.64,170.64,170.4,170.4,72378.0,146.152,146.152,145.9464,145.9464,72378.0
2017-04-20 15:55:00,170.41,170.44,170.12,170.14,218551.0,145.955,145.9807,145.7066,145.7237,218551.0
2017-04-21 09:30:00,171.52,171.89,171.29,171.59,195805.0,146.9057,147.2226,146.7087,146.9656,195805.0
2017-04-21 09:35:00,171.52,171.62,171.38,171.5,44347.0,146.9057,146.9913,146.7858,146.8885,44347.0
2017-04-21 09:40:00,171.58,171.58,171.34,171.39,40332.0,146.9571,146.9571,146.7515,146.7943,40332.0
2017-04-21 09:45:00,171.4,171.4,171.02,171.3,82294.0,146.8029,146.8029,146.4774,146.7172,82294.0
2017-04-21 09:50:00,171.22,171.32,171.02,171.17,11316.0,146.6487,146.7344,146.4774,146.6059,11316.0
2017-04-21 09:55:00,171.19,171.35,171.08,171.17,18790.0,146.623,146.7601,146.5288,146.6059,18790.0
2017-04-21 10:00:00,171.2,171.2,170.96,171.02,31266.0,146.6316,146.6316,146.426,146.4774,31266.0
2017-04-21 10:05:00,171.01,171.04,170.9,171.01,8231.0,146.4689,146.4946,146.3746,146.4689,8231.0
2017-04-21 10:10:00,171.02,171.18,171.02,171.11,12786.0,146.4774,146.6145,146.4774,146.5545,12786.0
2017-04-21 10:15:00,171.09,171.19,171.01,171.19,9000.0,146.5374,146.623,146.4689,146.623,9000.0
2017-04-21 10:20:00,171.16,171.18,170.99,171.07,22000.0,146.5973,146.6145,146.4517,146.5202,22000.0
2017-04-21 10:25:00,171.06,171.12,171.01,171.01,14761.0,146.5117,146.5631,146.4689,146.4689,14761.0
2017-04-21 10:30:00,171.04,171.04,170.85,170.95,12712.0,146.4946,146.4946,146.3318,146.4175,12712.0
2017-04-21 10:35:00,170.92,170.93,170.73,170.85,15330.0,146.3918,146.4003,146.229,146.3318,15330.0
2017-04-21 10:40:00,170.85,171.08,170.79,171.01,15820.0,146.3318,146.5288,146.2804,146.4689,15820.0
2017-04-21 10:45:00,171.01,171.07,170.92,171.0,18204.0,146.4689,146.5202,146.3918,146.4603,18204.0
2017-04-21 10:50:00,170.96,170.99,170.92,170.96,10251.0,146.426,146.4517,146.3918,146.426,10251.0
2017-04-21 10:55:00,170.95,170.97,170.89,170.93,18787.0,146.4175,146.4346,146.3661,146.4003,18787.0
2017-04-21 11:00:00,170.94,170.95,170.81,170.85,38305.0,146.4089,146.4175,146.2976,146.3318,38305.0
2017-04-21 11:05:00,170.84,170.96,170.81,170.87,23662.0,146.3233,146.426,146.2976,146.3489,23662.0
2017-04-21 11:10:00,170.89,170.97,170.86,170.93,10036.0,146.3661,146.4346,146.3404,146.4003,10036.0
2017-04-21 11:15:00,170.91,171.02,170.86,171.02,21465.0,146.3832,146.4774,146.3404,146.4774,21465.0
2017-04-21 11:20:00,171.02,171.21,171.01,171.2,20735.0,146.4774,146.6402,146.4689,146.6316,20735.0
2017-04-21 11:25:00,171.22,171.33,171.2,171.26,11748.0,146.6487,146.7429,146.6316,146.683,11748.0
2017-04-21 11:30:00,171.28,171.29,171.2,171.21,10894.0,146.7001,146.7087,146.6316,146.6402,10894.0
2017-04-21 11:35:00,171.22,171.32,171.22,171.23,14077.0,146.6487,146.7344,146.6487,146.6573,14077.0
2017-04-21 11:40:00,171.22,171.28,171.2,171.28,14074.0,146.6487,146.7001,146.6316,146.7001,14074.0
2017-04-21 11:45:00,171.29,171.32,171.23,171.28,9862.0,146.7087,146.7344,146.6573,146.7001,9862.0
2017-04-21 11:50:00,171.28,171.34,171.25,171.29,13782.0,146.7001,146.7515,146.6744,146.7087,13782.0
2017-04-21 11:55:00,171.28,171.37,171.27,171.28,13680.0,146.7001,146.7772,146.6915,146.7001,13680.0
2017-04-21 12:00:00,171.28,171.38,171.25,171.33,11208.0,146.7001,146.7858,146.6744,146.7429,11208.0
2017-04-21 12:05:00,171.32,171.34,171.23,171.25,8594.0,146.7344,146.7515,146.6573,146.6744,8594.0
2017-04-21 12:10:00,171.25,171.25,171.08,171.09,20169.0,146.6744,146.6744,146.5288,146.5374,20169.0
2017-04-21 12:15:00,171.09,171.17,171.06,171.15,12558.0,146.5374,146.6059,146.5117,146.5888,12558.0
2017-04-21 12:20:00,171.15,171.2,171.12,171.15,11631.0,146.5888,146.6316,146.5631,146.5888,11631.0
2017-04-21 12:25:00,171.16,171.21,171.04,171.06,10327.0,146.5973,146.6402,146.4946,146.5117,10327.0
2017-04-21 12:30:00,171.08,171.14,170.98,171.13,30998.0,146.5288,146.5802,146.4432,146.5716,30998.0
2017-04-21 12:35:00,171.12,171.12,171.0,171.04,29929.0,146.5631,146.5631,146.4603,146.4946,29929.0
2017-04-21 12:40:00,171.06,171.24,171.06,171.16,14374.0,146.5117,146.6659,146.5117,146.5973,14374.0
2017-04-21 12:45:00,171.15,171.2,171.09,171.17,9017.0,146.5888,146.6316,146.5374,146.6059,9017.0
2017-04-21 12:50:00,171.18,171.24,171.13,171.13,6903.0,146.6145,146.6659,146.5716,146.5716,6903.0
2017-04-21 12:55:00,171.13,171.15,171.06,171.08,8299.0,146.5716,146.5888,146.5117,146.5288,8299.0
2017-04-21 13:00:00,171.1,171.12,171.05,171.1,9854.0,146.5459,146.5631,146.5031,146.5459,9854.0
2017-04-21 13:05:00,171.1,171.1,171.01,171.04,7045.0,146.5459,146.5459,146.4689,146.4946,7045.0
2017-04-21 13:10:00,171.04,171.05,170.69,170.87,32258.0,146.4946,146.5031,146.1948,146.3489,32258.0
2017-04-21 13:15:00,170.85,170.87,170.77,170.79,14162.0,146.3318,146.3489,146.2633,146.2804,14162.0
2017-04-21 13:20:00,170.79,171.03,170.79,171.01,28625.0,146.2804,146.486,146.2804,146.4689,28625.0
2017-04-21 13:25:00,170.99,171.05,170.9,170.92,9205.0,146.4517,146.5031,146.3746,146.3918,9205.0
2017-04-21 13:30:00,170.94,171.05,170.92,170.98,7928.0,146.4089,146.5031,146.3918,146.4432,7928.0
2017-04-21 13:35:00,170.95,170.96,170.85,170.89,10818.0,146.4175,146.426,146.3318,146.3661,10818.0
2017-04-21 13:40:00,170.91,171.05,170.91,171.05,5937.0,146.3832,146.5031,146.3832,146.5031,5937.0
2017-04-21 13:45:00,171.02,171.09,170.95,170.95,10794.0,146.4774,146.5374,146.4175,146.4175,10794.0
2017-04-21 13:50:00,170.99,171.01,170.88,170.88,13891.0,146.4517,146.4689,146.3575,146.3575,13891.0
2017-04-21 13:55:00,170.91,171.1,170.91,171.03,34681.0,146.3832,146.5459,146.3832,146.486,34681.0
2017-04-21 14:00:00,171.05,171.13,171.01,171.09,24350.0,146.5031,146.5716,146.4689,146.5374,24350.0
2017-04-21 14:05:00,171.13,171.13,171.03,171.05,13554.0,146.5716,146.5716,146.486,146.5031,13554.0
2017-04-21 14:10:00,171.06,171.09,170.9,170.98,26838.0,146.5117,146.5374,146.3746,146.4432,26838.0
2017-04-21 14:15:00,170.95,170.95,170.79,170.79,15910.0,146.4175,146.4175,146.2804,146.2804,15910.0
2017-04-21 14:20:00,170.79,170.94,170.78,170.94,37138.0,146.2804,146.4089,146.2719,146.4089,37138.0
2017-04-21 14:25:00,170.92,171.04,170.92,170.98,10299.0,146.3918,146.4946,146.3918,146.4432,10299.0
2017-04-21 14:30:00,170.96,171.04,170.95,171.02,7538.0,146.426,146.4946,146.4175,146.4774,7538.0
2017-04-21 14:35:00,171.04,171.04,170.98,170.99,13573.0,146.4946,146.4946,146.4432,146.4517,13573.0
2017-04-21 14:40:00,170.99,171.02,170.93,171.02,7737.0,146.4517,146.4774,146.4003,146.4774,7737.0
2017-04-21 14:45:00,171.04,171.04,170.9,170.92,16729.0,146.4946,146.4946,146.3746,146.3918,16729.0
2017-04-21 14:50:00,170.89,170.96,170.85,170.95,13641.0,146.3661,146.426,146.3318,146.4175,13641.0
2017-04-21 14:55:00,170.92,170.98,170.88,170.96,7260.0,146.3918,146.4432,146.3575,146.426,7260.0
2017-04-21 15:00:00,170.96,170.96,170.83,170.83,14570.0,146.426,146.426,146.3147,146.3147,14570.0
2017-04-21 15:05:00,170.85,170.85,170.67,170.69,21990.0,146.3318,146.3318,146.1777,146.1948,21990.0
2017-04-21 15:10:00,170.7,170.74,170.67,170.74,12500.0,146.2033,146.2376,146.1777,146.2376,12500.0
2017-04-21 15:15:00,170.72,170.77,170.67,170.74,12553.0,146.2205,146.2633,146.1777,146.2376,12553.0
2017-04-21 15:20:00,170.75,170.79,170.71,170.73,6688.0,146.2462,146.2804,146.2119,146.229,6688.0
2017-04-21 15:25:00,170.72,170.82,170.65,170.79,16626.0,146.2205,146.3061,146.1605,146.2804,16626.0
2017-04-21 15:30:00,170.8,170.84,170.75,170.8,16604.0,146.289,146.3233,146.2462,146.289,16604.0
2017-04-21 15:35:00,170.82,170.99,170.81,170.93,20358.0,146.3061,146.4517,146.2976,146.4003,20358.0
2017-04-21 15:40:00,170.94,171.01,170.89,170.95,20197.0,146.4089,146.4689,146.3661,146.4175,20197.0
2017-04-21 15:45:00,170.96,171.09,170.95,171.06,20194.0,146.426,146.5374,146.4175,146.5117,20194.0
2017-04-21 15:50:00,171.07,171.12,170.97,171.02,59335.0,146.5202,146.5631,146.4346,146.4774,59335.0
2017-04-21 15:55:00,171.02,171.04,170.64,170.78,141208.0,146.4774,146.4946,146.152,146.2719,141208.0
2017-04-24 09:30:00,172.0,172.0,171.51,171.71,64461.0,147.3168,147.3168,146.8971,147.0684,64461.0
2017-04-24 09:35:00,171.74,171.87,171.62,171.82,38358.0,147.0941,147.2054,146.9913,147.1626,38358.0
2017-04-24 09:40:00,171.83,172.04,171.74,171.84,29496.0,147.1712,147.351,147.0941,147.1797,29496.0
2017-04-24 09:45:00,171.83,171.96,171.65,171.78,21350.0,147.1712,147.2825,147.017,147.1284,21350.0
2017-04-24 09:50:00,171.8,171.94,171.72,171.79,8206.0,147.1455,147.2654,147.077,147.1369,8206.0
2017-04-24 09:55:00,171.75,171.91,171.73,171.87,34013.0,147.1027,147.2397,147.0855,147.2054,34013.0
2017-04-24 10:00:00,171.83,171.84,171.68,171.72,105293.0,147.1712,147.1797,147.0427,147.077,105293.0
2017-04-24 10:05:00,171.71,171.72,171.58,171.63,17048.0,147.0684,147.077,146.9571,146.9999,17048.0
2017-04-24 10:10:00,171.62,171.8,171.61,171.74,11155.0,146.9913,147.1455,146.9828,147.0941,11155.0
2017-04-24 10:15:00,171.76,171.91,171.75,171.9,19981.0,147.1112,147.2397,147.1027,147.2311,19981.0
2017-04-24 10:20:00,171.89,172.0,171.89,171.97,19832.0,147.2226,147.3168,147.2226,147.2911,19832.0
2017-04-24 10:25:00,171.99,171.99,171.79,171.84,12102.0,147.3082,147.3082,147.1369,147.1797,12102.0
2017-04-24 10:30:00,171.83,171.84,171.71,171.75,49933.0,147.1712,147.1797,147.0684,147.1027,49933.0
2017-04-24 10:35:00,171.77,171.77,171.56,171.6,17871.0,147.1198,147.1198,146.9399,146.9742,17871.0
2017-04-24 10:40:00,171.6,171.66,171.44,171.45,51778.0,146.9742,147.0256,146.8372,146.8457,51778.0
2017-04-24 10:45:00,171.46,171.46,171.33,171.44,14349.0,146.8543,146.8543,146.7429,146.8372,14349.0
2017-04-24 10:50:00,171.44,171.57,171.43,171.54,3877.0,146.8372,146.9485,146.8286,146.9228,3877.0
2017-04-24 10:55:00,171.55,171.66,171.52,171.64,25498.0,146.9314,147.0256,146.9057,147.0084,25498.0
2017-04-24 11:00:00,171.66,171.66,171.53,171.59,30576.0,147.0256,147.0256,146.9142,146.9656,30576.0
2017-04-24 11:05:00,171.58,171.63,171.53,171.61,8470.0,146.9571,146.9999,146.9142,146.9828,8470.0
2017-04-24 11:10:00,171.64,171.71,171.57,171.57,4896.0,147.0084,147.0684,146.9485,146.9485,4896.0
2017-04-24 11:15:00,171.58,171.58,171.46,171.54,35682.0,146.9571,146.9571,146.8543,146.9228,35682.0
2017-04-24 11:20:00,171.56,171.56,171.48,171.53,9480.0,146.9399,146.9399,146.8714,146.9142,9480.0
2017-04-24 11:25:00,171.5,171.64,171.49,171.64,4810.0,146.8885,147.0084,146.88,147.0084,4810.0
2017-04-24 11:30:00,171.62,171.62,171.53,171.62,8164.0,146.9913,146.9913,146.9142,146.9913,8164.0
2017-04-24 11:35:00,171.64,171.73,171.59,171.73,20335.0,147.0084,147.0855,146.9656,147.0855,20335.0
2017-04-24 11:40:00,171.71,171.72,171.65,171.65,3950.0,147.0684,147.077,147.017,147.017,3950.0
2017-04-24 11:45:00,171.63,171.65,171.59,171.6,4558.0,146.9999,147.017,146.9656,146.9742,4558.0
2017-04-24 11:50:00,171.6,171.62,171.51,171.53,3375.0,146.9742,146.9913,146.8971,146.9142,3375.0
2017-04-24 11:55:00,171.53,171.66,171.52,171.66,9139.0,146.9142,147.0256,146.9057,147.0256,9139.0
2017-04-24 12:00:00,171.66,171.75,171.64,171.74,7534.0,147.0256,147.1027,147.0084,147.0941,7534.0
2017-04-24 12:05:00,171.73,171.73,171.64,171.68,5395.0,147.0855,147.0855,147.0084,147.0427,5395.0
2017-04-24 12:10:00,171.69,171.79,171.68,171.76,8898.0,147.0513,147.1369,147.0427,147.1112,8898.0
2017-04-24 12:15:00,171.75,171.81,171.75,171.81,7353.0,147.1027,147.1541,147.1027,147.1541,7353.0
2017-04-24 12:20:00,171.79,171.85,171.76,171.85,10601.0,147.1369,147.1883,147.1112,147.1883,10601.0
2017-04-24 12:25:00,171.85,171.89,171.82,171.84,7101.0,147.1883,147.2226,147.1626,147.1797,7101.0
2017-04-24 12:30:00,171.84,171.87,171.78,171.86,7844.0,147.1797,147.2054,147.1284,147.1969,7844.0
2017-04-24 12:35:00,171.86,171.91,171.86,171.91,5670.0,147.1969,147.2397,147.1969,147.2397,5670.0
2017-04-24 12:40:00,171.88,171.92,171.83,171.91,8325.0,147.214,147.2483,147.1712,147.2397,8325.0
2017-04-24 12:45:00,171.9,171.92,171.86,171.9,6892.0,147.2311,147.2483,147.1969,147.2311,6892.0
2017-04-24 12:50:00,171.89,171.93,171.79,171.81,12143.0,147.2226,147.2568,147.1369,147.1541,12143.0
2017-04-24 12:55:00,171.82,171.88,171.78,171.88,3599.0,147.1626,147.214,147.1284,147.214,3599.0
2017-04-24 13:00:00,171.85,171.94,171.85,171.9,6381.0,147.1883,147.2654,147.1883,147.2311,6381.0
2017-04-24 13:05:00,171.89,171.97,171.89,171.92,6330.0,147.2226,147.2911,147.2226,147.2483,6330.0
2017-04-24 13:10:00,171.9,172.0,171.9,171.98,7945.0,147.2311,147.3168,147.2311,147.2997,7945.0
2017-04-24 13:15:00,171.97,172.02,171.94,172.02,8111.0,147.2911,147.3339,147.2654,147.3339,8111.0
2017-04-24 13:20:00,172.01,172.02,171.9,171.91,8135.0,147.3254,147.3339,147.2311,147.2397,8135.0
2017-04-24 13:25:00,171.92,172.17,171.92,172.02,23328.0,147.2483,147.4624,147.2483,147.3339,23328.0
2017-04-24 13:30:00,172.04,172.2,172.04,172.2,10357.0,147.351,147.4881,147.351,147.4881,10357.0
2017-04-24 13:35:00,172.2,172.24,172.15,172.21,12424.0,147.4881,147.5223,147.4453,147.4967,12424.0
2017-04-24 13:40:00,172.23,172.24,172.18,172.22,6680.0,147.5138,147.5223,147.471,147.5052,6680.0
2017-04-24 13:45:00,172.21,172.26,172.18,172.24,8771.0,147.4967,147.5395,147.471,147.5223,8771.0
2017-04-24 13:50:00,172.22,172.28,172.2,172.28,9291.0,147.5052,147.5566,147.4881,147.5566,9291.0
2017-04-24 13:55:00,172.29,172.37,172.25,172.32,14215.0,147.5652,147.6337,147.5309,147.5909,14215.0
2017-04-24 14:00:00,172.34,172.34,172.23,172.27,12888.0,147.608,147.608,147.5138,147.548,12888.0
2017-04-24 14:05:00,172.27,172.3,172.19,172.21,8101.0,147.548,147.5737,147.4795,147.4967,8101.0
2017-04-24 14:10:00,172.23,172.26,172.2,172.25,8196.0,147.5138,147.5395,147.4881,147.5309,8196.0
2017-04-24 14:15:00,172.24,172.39,172.23,172.26,17719.0,147.5223,147.6508,147.5138,147.5395,17719.0
2017-04-24 14:20:00,172.26,172.32,172.24,172.26,8106.0,147.5395,147.5909,147.5223,147.5395,8106.0
2017-04-24 14:25:00,172.25,172.31,172.24,172.31,6890.0,147.5309,147.5823,147.5223,147.5823,6890.0
2017-04-24 14:30:00,172.33,172.41,172.3,172.34,12225.0,147.5994,147.6679,147.5737,147.608,12225.0
2017-04-24 14:35:00,172.33,172.33,172.2,172.31,6655.0,147.5994,147.5994,147.4881,147.5823,6655.0
2017-04-24 14:40:00,172.28,172.34,172.27,172.31,5526.0,147.5566,147.608,147.548,147.5823,5526.0
2017-04-24 14:45:00,172.29,172.33,172.24,172.31,7432.0,147.5652,147.5994,147.5223,147.5823,7432.0
2017-04-24 14:50:00,172.35,172.42,172.34,172.37,12266.0,147.6166,147.6765,147.608,147.6337,12266.0
2017-04-24 14:55:00,172.35,172.37,172.26,172.37,34860.0,147.6166,147.6337,147.5395,147.6337,34860.0
2017-04-24 15:00:00,172.37,172.43,172.34,172.42,14059.0,147.6337,147.6851,147.608,147.6765,14059.0
2017-04-24 15:05:00,172.41,172.61,172.4,172.59,26933.0,147.6679,147.8392,147.6594,147.8221,26933.0
2017-04-24 15:10:00,172.6,172.6,172.48,172.5,22813.0,147.8307,147.8307,147.7279,147.745,22813.0
2017-04-24 15:15:00,172.48,172.52,172.41,172.41,29707.0,147.7279,147.7622,147.6679,147.6679,29707.0
2017-04-24 15:20:00,172.42,172.5,172.41,172.41,12797.0,147.6765,147.745,147.6679,147.6679,12797.0
2017-04-24 15:25:00,172.4,172.51,172.4,172.48,29121.0,147.6594,147.7536,147.6594,147.7279,29121.0
2017-04-24 15:30:00,172.47,172.48,172.39,172.4,15933.0,147.7193,147.7279,147.6508,147.6594,15933.0
2017-04-24 15:35:00,172.4,172.47,172.38,172.47,15178.0,147.6594,147.7193,147.6423,147.7193,15178.0
2017-04-24 15:40:00,172.47,172.51,172.4,172.42,36584.0,147.7193,147.7536,147.6594,147.6765,36584.0
2017-04-24 15:45:00,172.41,172.52,172.4,172.44,46996.0,147.6679,147.7622,147.6594,147.6936,46996.0
2017-04-24 15:50:00,172.44,172.47,172.37,172.39,38344.0,147.6936,147.7193,147.6337,147.6508,38344.0
2017-04-24 15:55:00,172.39,172.41,172.32,172.33,70652.0,147.6508,147.6679,147.5909,147.5994,70652.0
2017-04-25 09:30:00,172.81,172.99,172.66,172.99,31718.0,148.0105,148.1647,147.8821,148.1647,31718.0
2017-04-25 09:35:00,172.76,172.97,172.65,172.83,21726.0,147.9677,148.1476,147.8735,148.0277,21726.0
2017-04-25 09:40:00,172.79,172.89,172.78,172.85,23928.0,147.9934,148.0791,147.9849,148.0448,23928.0
2017-04-25 09:45:00,172.86,172.94,172.69,172.73,14673.0,148.0534,148.1219,147.9078,147.942,14673.0
2017-04-25 09:50:00,172.66,172.81,172.5,172.58,32901.0,147.8821,148.0105,147.745,147.8136,32901.0
2017-04-25 09:55:00,172.57,172.73,172.57,172.66,14012.0,147.805,147.942,147.805,147.8821,14012.0
2017-04-25 10:00:00,172.67,172.7,172.55,172.64,9016.0,147.8906,147.9163,147.7879,147.8649,9016.0
2017-04-25 10:05:00,172.6,172.87,172.6,172.82,34606.0,147.8307,148.0619,147.8307,148.0191,34606.0
2017-04-25 10:10:00,172.85,173.04,172.85,172.91,11910.0,148.0448,148.2075,148.0448,148.0962,11910.0
2017-04-25 10:15:00,172.87,172.97,172.86,172.93,7713.0,148.0619,148.1476,148.0534,148.1133,7713.0
2017-04-25 10:20:00,172.95,172.95,172.74,172.84,11445.0,148.1305,148.1305,147.9506,148.0362,11445.0
2017-04-25 10:25:00,172.82,172.87,172.79,172.8,13985.0,148.0191,148.0619,147.9934,148.002,13985.0
2017-04-25 10:30:00,172.81,172.85,172.72,172.72,12924.0,148.0105,148.0448,147.9335,147.9335,12924.0
2017-04-25 10:35:00,172.74,172.8,172.63,172.68,25380.0,147.9506,148.002,147.8564,147.8992,25380.0
2017-04-25 10:40:00,172.67,172.7,172.43,172.45,42045.0,147.8906,147.9163,147.6851,147.7022,42045.0
2017-04-25 10:45:00,172.48,172.58,172.29,172.58,22349.0,147.7279,147.8136,147.5652,147.8136,22349.0
2017-04-25 10:50:00,172.55,172.59,172.52,172.57,5048.0,147.7879,147.8221,147.7622,147.805,5048.0
2017-04-25 10:55:00,172.55,172.61,172.43,172.55,24436.0,147.7879,147.8392,147.6851,147.7879,24436.0
2017-04-25 11:00:00,172.55,172.63,172.54,172.57,11772.0,147.7879,147.8564,147.7793,147.805,11772.0
2017-04-25 11:05:00,172.55,172.57,172.47,172.49,7401.0,147.7879,147.805,147.7193,147.7365,7401.0
2017-04-25 11:10:00,172.49,172.54,172.43,172.43,9956.0,147.7365,147.7793,147.6851,147.6851,9956.0
2017-04-25 11:15:00,172.46,172.54,172.43,172.54,8633.0,147.7108,147.7793,147.6851,147.7793,8633.0
2017-04-25 11:20:00,172.53,172.68,172.53,172.65,7449.0,147.7707,147.8992,147.7707,147.8735,7449.0
2017-04-25 11:25:00,172.65,172.68,172.58,172.6,4827.0,147.8735,147.8992,147.8136,147.8307,4827.0
2017-04-25 11:30:00,172.6,172.65,172.56,172.58,12076.0,147.8307,147.8735,147.7964,147.8136,12076.0
2017-04-25 11:35:00,172.57,172.59,172.52,172.56,5012.0,147.805,147.8221,147.7622,147.7964,5012.0
2017-04-25 11:40:00,172.57,172.6,172.49,172.58,15425.0,147.805,147.8307,147.7365,147.8136,15425.0
2017-04-25 11:45:00,172.58,172.67,172.57,172.63,6559.0,147.8136,147.8906,147.805,147.8564,6559.0
2017-04-25 11:50:00,172.64,172.67,172.62,172.65,3330.0,147.8649,147.8906,147.8478,147.8735,3330.0
2017-04-25 11:55:00,172.67,172.72,172.63,172.7,7443.0,147.8906,147.9335,147.8564,147.9163,7443.0
2017-04-25 12:00:00,172.7,172.7,172.65,172.67,5687.0,147.9163,147.9163,147.8735,147.8906,5687.0
2017-04-25 12:05:00,172.66,172.68,172.6,172.61,6958.0,147.8821,147.8992,147.8307,147.8392,6958.0
2017-04-25 12:10:00,172.62,172.64,172.57,172.64,2692.0,147.8478,147.8649,147.805,147.8649,2692.0
2017-04-25 12:15:00,172.62,172.75,172.61,172.73,6448.0,147.8478,147.9592,147.8392,147.942,6448.0
2017-04-25 12:20:00,172.73,172.73,172.65,172.65,6878.0,147.942,147.942,147.8735,147.8735,6878.0
2017-04-25 12:25:00,172.65,172.67,172.58,172.59,6465.0,147.8735,147.8906,147.8136,147.8221,6465.0
2017-04-25 12:30:00,172.56,172.58,172.42,172.42,14420.0,147.7964,147.8136,147.6765,147.6765,14420.0
2017-04-25 12:35:00,172.42,172.42,172.29,172.35,19983.0,147.6765,147.6765,147.5652,147.6166,19983.0
2017-04-25 12:40:00,172.34,172.4,172.33,172.39,10455.0,147.608,147.6594,147.5994,147.6508,10455.0
2017-04-25 12:45:00,172.39,172.47,172.38,172.44,9762.0,147.6508,147.7193,147.6423,147.6936,9762.0
2017-04-25 12:50:00,172.42,172.59,172.42,172.57,6155.0,147.6765,147.8221,147.6765,147.805,6155.0
2017-04-25 12:55:00,172.54,172.61,172.54,172.56,5946.0,147.7793,147.8392,147.7793,147.7964,5946.0
2017-04-25 13:00:00,172.54,172.66,172.54,172.63,6584.0,147.7793,147.8821,147.7793,147.8564,6584.0
2017-04-25 13:05:00,172.64,172.75,172.64,172.73,7128.0,147.8649,147.9592,147.8649,147.942,7128.0
2017-04-25 13:10:00,172.71,172.75,172.69,172.75,6846.0,147.9249,147.9592,147.9078,147.9592,6846.0
2017-04-25 13:15:00,172.73,172.75,172.66,172.73,9031.0,147.942,147.9592,147.8821,147.942,9031.0
2017-04-25 13:20:00,172.74,172.74,172.65,172.69,16240.0,147.9506,147.9506,147.8735,147.9078,16240.0
2017-04-25 13:25:00,172.68,172.69,172.64,172.65,6705.0,147.8992,147.9078,147.8649,147.8735,6705.0
2017-04-25 13:30:00,172.64,172.74,172.62,172.74,5600.0,147.8649,147.9506,147.8478,147.9506,5600.0
2017-04-25 13:35:00,172.71,172.76,172.7,172.72,12884.0,147.9249,147.9677,147.9163,147.9335,12884.0
2017-04-25 13:40:00,172.71,172.77,172.67,172.77,8826.0,147.9249,147.9763,147.8906,147.9763,8826.0
2017-04-25 13:45:00,172.77,172.82,172.76,172.79,10618.0,147.9763,148.0191,147.9677,147.9934,10618.0
2017-04-25 13:50:00,172.81,172.81,172.75,172.81,4384.0,148.0105,148.0105,147.9592,148.0105,4384.0
2017-04-25 13:55:00,172.81,172.85,172.75,172.83,6754.0,148.0105,148.0448,147.9592,148.0277,6754.0
2017-04-25 14:00:00,172.83,172.83,172.76,172.82,4922.0,148.0277,148.0277,147.9677,148.0191,4922.0
2017-04-25 14:05:00,172.82,172.86,172.79,172.83,6678.0,148.0191,148.0534,147.9934,148.0277,6678.0
2017-04-25 14:10:00,172.81,172.89,172.81,172.84,5338.0,148.0105,148.0791,148.0105,148.0362,5338.0
2017-04-25 14:15:00,172.83,172.86,172.8,172.83,3826.0,148.0277,148.0534,148.002,148.0277,3826.0
2017-04-25 14:20:00,172.86,172.86,172.79,172.84,4311.0,148.0534,148.0534,147.9934,148.0362,4311.0
2017-04-25 14:25:00,172.83,172.88,172.8,172.81,8640.0,148.0277,148.0705,148.002,148.0105,8640.0
2017-04-25 14:30:00,172.83,172.94,172.81,172.94,9554.0,148.0277,148.1219,148.0105,148.1219,9554.0
2017-04-25 14:35:00,172.93,172.95,172.89,172.91,3717.0,148.1133,148.1305,148.0791,148.0962,3717.0
2017-04-25 14:40:00,172.91,172.94,172.86,172.93,5496.0,148.0962,148.1219,148.0534,148.1133,5496.0
2017-04-25 14:45:00,172.94,172.98,172.91,172.95,8572.0,148.1219,148.1561,148.0962,148.1305,8572.0
2017-04-25 14:50:00,172.92,172.97,172.88,172.89,7438.0,148.1048,148.1476,148.0705,148.0791,7438.0
2017-04-25 14:55:00,172.88,172.89,172.63,172.65,38843.0,148.0705,148.0791,147.8564,147.8735,38843.0
2017-04-25 15:00:00,172.64,172.69,172.58,172.66,24373.0,147.8649,147.9078,147.8136,147.8821,24373.0
2017-04-25 15:05:00,172.66,172.74,172.66,172.71,31498.0,147.8821,147.9506,147.8821,147.9249,31498.0
2017-04-25 15:10:00,172.69,172.71,172.64,172.68,16103.0,147.9078,147.9249,147.8649,147.8992,16103.0
2017-04-25 15:15:00,172.69,172.73,172.66,172.71,16443.0,147.9078,147.942,147.8821,147.9249,16443.0
2017-04-25 15:20:00,172.71,172.73,172.65,172.69,14152.0,147.9249,147.942,147.8735,147.9078,14152.0
2017-04-25 15:25:00,172.67,172.74,172.57,172.65,27347.0,147.8906,147.9506,147.805,147.8735,27347.0
2017-04-25 15:30:00,172.65,172.72,172.61,172.68,13973.0,147.8735,147.9335,147.8392,147.8992,13973.0
2017-04-25 15:35:00,172.67,172.67,172.55,172.62,13965.0,147.8906,147.8906,147.7879,147.8478,13965.0
2017-04-25 15:40:00,172.59,172.72,172.59,172.6,15086.0,147.8221,147.9335,147.8221,147.8307,15086.0
2017-04-25 15:45:00,172.6,172.67,172.59,172.65,21585.0,147.8307,147.8906,147.8221,147.8735,21585.0
2017-04-25 15:50:00,172.66,172.68,172.6,172.66,33530.0,147.8821,147.8992,147.8307,147.8821,33530.0
2017-04-25 15:55:00,172.66,172.72,172.63,172.68,52476.0,147.8821,147.9335,147.8564,147.8992,52476.0
2017-04-26 09:30:00,178.05,178.27,176.68,176.91,331412.0,152.4986,152.687,151.3252,151.5222,331412.0
2017-04-26 09:35:00,177.0,177.06,175.53,175.79,173765.0,151.5993,151.6506,150.3402,150.5629,173765.0
2017-04-26 09:40:00,175.8,176.4,175.72,176.12,105852.0,150.5715,151.0854,150.5029,150.8455,105852.0
2017-04-26 09:45:00,176.12,176.22,175.88,176.1,98744.0,150.8455,150.9312,150.64,150.8284,98744.0
2017-04-26 09:50:00,176.1,176.12,175.87,175.87,74464.0,150.8284,150.8455,150.6314,150.6314,74464.0
2017-04-26 09:55:00,175.86,175.86,175.42,175.54,95256.0,150.6228,150.6228,150.246,150.3488,95256.0
2017-04-26 10:00:00,175.55,175.88,175.52,175.64,54497.0,150.3573,150.64,150.3316,150.4344,54497.0
2017-04-26 10:05:00,175.63,176.16,175.6,175.93,98587.0,150.4259,150.8798,150.4002,150.6828,98587.0
2017-04-26 10:10:00,175.93,176.02,175.78,175.9,63967.0,150.6828,150.7599,150.5543,150.6571,63967.0
2017-04-26 10:15:00,175.9,176.01,175.63,175.63,49137.0,150.6571,150.7513,150.4259,150.4259,49137.0
2017-04-26 10:20:00,175.63,175.92,175.62,175.9,59832.0,150.4259,150.6742,150.4173,150.6571,59832.0
2017-04-26 10:25:00,175.89,175.93,175.7,175.93,52496.0,150.6485,150.6828,150.4858,150.6828,52496.0
2017-04-26 10:30:00,175.93,176.0,175.83,175.95,27225.0,150.6828,150.7428,150.5972,150.6999,27225.0
2017-04-26 10:35:00,175.98,176.35,175.91,176.17,74649.0,150.7256,151.0425,150.6657,150.8884,74649.0
2017-04-26 10:40:00,176.17,176.38,176.07,176.35,58041.0,150.8884,151.0682,150.8027,151.0425,58041.0
2017-04-26 10:45:00,176.34,176.34,176.07,176.07,39393.0,151.034,151.034,150.8027,150.8027,39393.0
2017-04-26 10:50:00,176.07,176.24,176.02,176.13,29083.0,150.8027,150.9483,150.7599,150.8541,29083.0
2017-04-26 10:55:00,176.14,176.36,176.05,176.35,40184.0,150.8627,151.0511,150.7856,151.0425,40184.0
2017-04-26 11:00:00,176.34,176.38,176.07,176.1,35187.0,151.034,151.0682,150.8027,150.8284,35187.0
2017-04-26 11:05:00,176.1,176.14,176.04,176.11,14846.0,150.8284,150.8627,150.777,150.837,14846.0
2017-04-26 11:10:00,176.11,176.12,175.92,175.97,41650.0,150.837,150.8455,150.6742,150.7171,41650.0
2017-04-26 11:15:00,175.98,176.25,175.96,176.25,52220.0,150.7256,150.9569,150.7085,150.9569,52220.0
2017-04-26 11:20:00,176.25,176.58,176.25,176.58,42534.0,150.9569,151.2395,150.9569,151.2395,42534.0
2017-04-26 11:25:00,176.56,176.95,176.53,176.88,38926.0,151.2224,151.5564,151.1967,151.4965,38926.0
2017-04-26 11:30:00,176.89,176.89,176.47,176.47,36811.0,151.505,151.505,151.1453,151.1453,36811.0
2017-04-26 11:35:00,176.45,176.55,176.35,176.4,46952.0,151.1282,151.2138,151.0425,151.0854,46952.0
2017-04-26 11:40:00,176.37,176.39,176.18,176.18,29155.0,151.0597,151.0768,150.8969,150.8969,29155.0
2017-04-26 11:45:00,176.17,176.21,175.88,175.9,45168.0,150.8884,150.9226,150.64,150.6571,45168.0
2017-04-26 11:50:00,175.9,176.28,175.9,176.18,49341.0,150.6571,150.9826,150.6571,150.8969,49341.0
2017-04-26 11:55:00,176.17,176.32,176.13,176.24,17667.0,150.8884,151.0168,150.8541,150.9483,17667.0
2017-04-26 12:00:00,176.23,176.31,176.2,176.28,18142.0,150.9398,151.0083,150.9141,150.9826,18142.0
2017-04-26 12:05:00,176.29,176.31,176.19,176.19,17227.0,150.9911,151.0083,150.9055,150.9055,17227.0
2017-04-26 12:10:00,176.19,176.35,176.19,176.35,14713.0,150.9055,151.0425,150.9055,151.0425,14713.0
2017-04-26 12:15:00,176.34,176.45,176.29,176.4,16886.0,151.034,151.1282,150.9911,151.0854,16886.0
2017-04-26 12:20:00,176.4,176.42,176.31,176.39,18160.0,151.0854,151.1025,151.0083,151.0768,18160.0
2017-04-26 12:25:00,176.39,176.62,176.36,176.6,24137.0,151.0768,151.2738,151.0511,151.2567,24137.0
2017-04-26 12:30:00,176.59,176.66,176.55,176.64,22776.0,151.2481,151.308,151.2138,151.2909,22776.0
2017-04-26 12:35:00,176.63,176.67,176.58,176.65,17640.0,151.2823,151.3166,151.2395,151.2995,17640.0
2017-04-26 12:40:00,176.65,176.76,176.64,176.72,18053.0,151.2995,151.3937,151.2909,151.3594,18053.0
2017-04-26 12:45:00,176.72,176.87,176.72,176.86,29144.0,151.3594,151.4879,151.3594,151.4793,29144.0
2017-04-26 12:50:00,176.87,176.98,176.87,176.96,29392.0,151.4879,151.5821,151.4879,151.565,29392.0
2017-04-26 12:55:00,176.99,177.24,176.95,177.24,31921.0,151.5907,151.8048,151.5564,151.8048,31921.0
2017-04-26 13:00:00,177.22,177.27,177.1,177.14,26509.0,151.7877,151.8305,151.6849,151.7192,26509.0
2017-04-26 13:05:00,177.16,177.36,177.14,177.36,18023.0,151.7363,151.9076,151.7192,151.9076,18023.0
2017-04-26 13:10:00,177.35,177.39,177.27,177.39,31841.0,151.899,151.9333,151.8305,151.9333,31841.0
2017-04-26 13:15:00,177.37,177.42,177.32,177.32,14603.0,151.9162,151.959,151.8733,151.8733,14603.0
2017-04-26 13:20:00,177.31,177.49,177.31,177.48,15840.0,151.8648,152.0189,151.8648,152.0104,15840.0
2017-04-26 13:25:00,177.49,177.5,177.35,177.37,31301.0,152.0189,152.0275,151.899,151.9162,31301.0
2017-04-26 13:30:00,177.38,177.54,177.34,177.52,32039.0,151.9247,152.0618,151.8905,152.0446,32039.0
2017-04-26 13:35:00,177.52,177.52,177.32,177.49,25255.0,152.0446,152.0446,151.8733,152.0189,25255.0
2017-04-26 13:40:00,177.51,177.54,177.37,177.5,37665.0,152.0361,152.0618,151.9162,152.0275,37665.0
2017-04-26 13:45:00,177.5,177.55,177.3,177.43,35611.0,152.0275,152.0703,151.8562,151.9675,35611.0
2017-04-26 13:50:00,177.42,177.47,177.39,177.41,25477.0,151.959,152.0018,151.9333,151.9504,25477.0
2017-04-26 13:55:00,177.41,177.43,177.28,177.29,13539.0,151.9504,151.9675,151.8391,151.8476,13539.0
2017-04-26 14:00:00,177.26,177.27,177.08,177.22,21138.0,151.8219,151.8305,151.6678,151.7877,21138.0
2017-04-26 14:05:00,177.2,177.27,177.12,177.25,18860.0,151.7705,151.8305,151.702,151.8134,18860.0
2017-04-26 14:10:00,177.27,177.38,177.26,177.38,28821.0,151.8305,151.9247,151.8219,151.9247,28821.0
2017-04-26 14:15:00,177.39,177.49,177.35,177.41,40527.0,151.9333,152.0189,151.899,151.9504,40527.0
2017-04-26 14:20:00,177.39,177.46,177.34,177.44,27203.0,151.9333,151.9932,151.8905,151.9761,27203.0
2017-04-26 14:25:00,177.44,177.54,177.4,177.49,22628.0,151.9761,152.0618,151.9418,152.0189,22628.0
2017-04-26 14:30:00,177.48,177.54,177.46,177.52,25315.0,152.0104,152.0618,151.9932,152.0446,25315.0
2017-04-26 14:35:00,177.52,177.52,177.4,177.43,30121.0,152.0446,152.0446,151.9418,151.9675,30121.0
2017-04-26 14:40:00,177.41,177.52,177.41,177.42,48290.0,151.9504,152.0446,151.9504,151.959,48290.0
2017-04-26 14:45:00,177.42,177.42,177.24,177.29,51996.0,151.959,151.959,151.8048,151.8476,51996.0
2017-04-26 14:50:00,177.31,177.32,177.19,177.21,31816.0,151.8648,151.8733,151.762,151.7791,31816.0
2017-04-26 14:55:00,177.22,177.48,177.22,177.39,39269.0,151.7877,152.0104,151.7877,151.9333,39269.0
2017-04-26 15:00:00,177.38,177.4,177.29,177.33,21928.0,151.9247,151.9418,151.8476,151.8819,21928.0
2017-04-26 15:05:00,177.32,177.41,177.29,177.31,24404.0,151.8733,151.9504,151.8476,151.8648,24404.0
2017-04-26 15:10:00,177.3,177.31,177.22,177.26,18534.0,151.8562,151.8648,151.7877,151.8219,18534.0
2017-04-26 15:15:00,177.25,177.25,177.11,177.13,33873.0,151.8134,151.8134,151.6935,151.7106,33873.0
2017-04-26 15:20:00,177.11,177.11,176.94,177.04,81057.0,151.6935,151.6935,151.5479,151.6335,81057.0
2017-04-26 15:25:00,177.06,177.13,177.04,177.08,42994.0,151.6506,151.7106,151.6335,151.6678,42994.0
2017-04-26 15:30:00,177.08,177.18,177.0,177.05,39331.0,151.6678,151.7534,151.5993,151.6421,39331.0
2017-04-26 15:35:00,177.04,177.06,176.91,176.94,138826.0,151.6335,151.6506,151.5222,151.5479,138826.0
2017-04-26 15:40:00,176.94,177.02,176.91,176.91,75191.0,151.5479,151.6164,151.5222,151.5222,75191.0
2017-04-26 15:45:00,176.91,176.92,176.75,176.8,36099.0,151.5222,151.5307,151.3851,151.428,36099.0
2017-04-26 15:50:00,176.8,176.88,176.77,176.8,74829.0,151.428,151.4965,151.4023,151.428,74829.0
2017-04-26 15:55:00,176.81,176.99,176.77,176.79,128738.0,151.4365,151.5907,151.4023,151.4194,128738.0
2017-04-27 09:30:00,177.32,177.32,176.7,176.86,69282.0,151.8733,151.8733,151.3423,151.4793,69282.0
2017-04-27 09:35:00,176.71,176.91,176.7,176.79,27612.0,151.3509,151.5222,151.3423,151.4194,27612.0
2017-04-27 09:40:00,176.84,176.85,176.41,176.6,45674.0,151.4622,151.4708,151.0939,151.2567,45674.0
2017-04-27 09:45:00,176.6,176.85,176.57,176.61,27458.0,151.2567,151.4708,151.231,151.2652,27458.0
2017-04-27 09:50:00,176.61,176.73,176.59,176.66,16699.0,151.2652,151.368,151.2481,151.308,16699.0
2017-04-27 09:55:00,176.64,176.65,176.52,176.52,10233.0,151.2909,151.2995,151.1881,151.1881,10233.0
2017-04-27 10:00:00,176.51,176.75,176.51,176.7,15443.0,151.1796,151.3851,151.1796,151.3423,15443.0
2017-04-27 10:05:00,176.7,176.77,176.6,176.63,11919.0,151.3423,151.4023,151.2567,151.2823,11919.0
2017-04-27 10:10:00,176.67,176.77,176.62,176.74,10015.0,151.3166,151.4023,151.2738,151.3766,10015.0
2017-04-27 10:15:00,176.76,176.86,176.63,176.63,18563.0,151.3937,151.4793,151.2823,151.2823,18563.0
2017-04-27 10:20:00,176.64,176.74,176.6,176.74,15277.0,151.2909,151.3766,151.2567,151.3766,15277.0
2017-04-27 10:25:00,176.75,176.86,176.72,176.83,14867.0,151.3851,151.4793,151.3594,151.4536,14867.0
2017-04-27 10:30:00,176.8,176.86,176.73,176.77,10272.0,151.428,151.4793,151.368,151.4023,10272.0
2017-04-27 10:35:00,176.78,176.99,176.72,176.97,18379.0,151.4108,151.5907,151.3594,151.5736,18379.0
2017-04-27 10:40:00,176.96,177.02,176.91,176.97,6448.0,151.565,151.6164,151.5222,151.5736,6448.0
2017-04-27 10:45:00,176.97,177.04,176.8,176.8,16263.0,151.5736,151.6335,151.428,151.428,16263.0
2017-04-27 10:50:00,176.81,176.89,176.77,176.84,18364.0,151.4365,151.505,151.4023,151.4622,18364.0
2017-04-27 10:55:00,176.84,176.88,176.75,176.84,31140.0,151.4622,151.4965,151.3851,151.4622,31140.0
2017-04-27 11:00:00,176.83,177.2,176.82,177.1,37955.0,151.4536,151.7705,151.4451,151.6849,37955.0
2017-04-27 11:05:00,177.1,177.12,176.97,177.01,8327.0,151.6849,151.702,151.5736,151.6078,8327.0
2017-04-27 11:10:00,176.98,177.11,176.98,177.11,6010.0,151.5821,151.6935,151.5821,151.6935,6010.0
2017-04-27 11:15:00,177.1,177.13,177.05,177.07,6665.0,151.6849,151.7106,151.6421,151.6592,6665.0
2017-04-27 11:20:00,177.06,177.11,177.01,177.05,34857.0,151.6506,151.6935,151.6078,151.6421,34857.0
2017-04-27 11:25:00,177.04,177.1,177.02,177.03,9148.0,151.6335,151.6849,151.6164,151.6249,9148.0
2017-04-27 11:30:00,177.06,177.06,176.9,177.03,23165.0,151.6506,151.6506,151.5136,151.6249,23165.0
2017-04-27 11:35:00,177.02,177.09,176.93,176.96,11817.0,151.6164,151.6763,151.5393,151.565,11817.0
2017-04-27 11:40:00,176.94,176.98,176.79,176.88,18327.0,151.5479,151.5821,151.4194,151.4965,18327.0
2017-04-27 11:45:00,176.87,176.91,176.81,176.88,18403.0,151.4879,151.5222,151.4365,151.4965,18403.0
2017-04-27 11:50:00,176.89,176.94,176.75,176.83,22628.0,151.505,151.5479,151.3851,151.4536,22628.0
2017-04-27 11:55:00,176.84,176.9,176.79,176.8,21226.0,151.4622,151.5136,151.4194,151.428,21226.0
2017-04-27 12:00:00,176.8,176.84,176.79,176.81,19867.0,151.428,151.4622,151.4194,151.4365,19867.0
2017-04-27 12:05:00,176.8,176.87,176.79,176.84,10515.0,151.428,151.4879,151.4194,151.4622,10515.0
2017-04-27 12:10:00,176.83,176.85,176.81,176.84,6809.0,151.4536,151.4708,151.4365,151.4622,6809.0
2017-04-27 12:15:00,176.83,176.85,176.79,176.83,14056.0,151.4536,151.4708,151.4194,151.4536,14056.0
2017-04-27 12:20:00,176.81,176.91,176.79,176.87,28687.0,151.4365,151.5222,151.4194,151.4879,28687.0
2017-04-27 12:25:00,176.84,176.92,176.79,176.82,16276.0,151.4622,151.5307,151.4194,151.4451,16276.0
2017-04-27 12:30:00,176.82,176.84,176.79,176.8,13111.0,151.4451,151.4622,151.4194,151.428,13111.0
2017-04-27 12:35:00,176.8,176.94,176.8,176.93,10802.0,151.428,151.5479,151.428,151.5393,10802.0
2017-04-27 12:40:00,176.93,177.03,176.89,176.9,17481.0,151.5393,151.6249,151.505,151.5136,17481.0
2017-04-27 12:45:00,176.9,176.97,176.82,176.82,10549.0,151.5136,151.5736,151.4451,151.4451,10549.0
2017-04-27 12:50:00,176.81,176.85,176.77,176.85,40233.0,151.4365,151.4708,151.4023,151.4708,40233.0
2017-04-27 12:55:00,176.85,176.99,176.84,176.97,15722.0,151.4708,151.5907,151.4622,151.5736,15722.0
2017-04-27 13:00:00,176.96,176.99,176.91,176.93,47009.0,151.565,151.5907,151.5222,151.5393,47009.0
2017-04-27 13:05:00,176.92,177.15,176.92,177.15,21452.0,151.5307,151.7277,151.5307,151.7277,21452.0
2017-04-27 13:10:00,177.14,177.16,177.12,177.12,28857.0,151.7192,151.7363,151.702,151.702,28857.0
2017-04-27 13:15:00,177.12,177.14,177.03,177.14,34583.0,151.702,151.7192,151.6249,151.7192,34583.0
2017-04-27 13:20:00,177.16,177.27,177.11,177.26,16467.0,151.7363,151.8305,151.6935,151.8219,16467.0
2017-04-27 13:25:00,177.27,177.29,177.24,177.27,6643.0,151.8305,151.8476,151.8048,151.8305,6643.0
2017-04-27 13:30:00,177.26,177.31,177.26,177.28,5374.0,151.8219,151.8648,151.8219,151.8391,5374.0
2017-04-27 13:35:00,177.28,177.37,177.28,177.37,13148.0,151.8391,151.9162,151.8391,151.9162,13148.0
2017-04-27 13:40:00,177.35,177.55,177.35,177.36,54059.0,151.899,152.0703,151.899,151.9076,54059.0
2017-04-27 13:45:00,177.35,177.41,177.22,177.4,23797.0,151.899,151.9504,151.7877,151.9418,23797.0
2017-04-27 13:50:00,177.4,177.47,177.35,177.35,44957.0,151.9418,152.0018,151.899,151.899,44957.0
2017-04-27 13:55:00,177.34,177.42,177.31,177.39,11618.0,151.8905,151.959,151.8648,151.9333,11618.0
2017-04-27 14:00:00,177.39,177.45,177.37,177.41,22047.0,151.9333,151.9847,151.9162,151.9504,22047.0
2017-04-27 14:05:00,177.4,177.4,177.19,177.22,32189.0,151.9418,151.9418,151.762,151.7877,32189.0
2017-04-27 14:10:00,177.23,177.4,177.21,177.36,18740.0,151.7962,151.9418,151.7791,151.9076,18740.0
2017-04-27 14:15:00,177.37,177.57,177.37,177.56,23381.0,151.9162,152.0875,151.9162,152.0789,23381.0
2017-04-27 14:20:00,177.55,177.6,177.54,177.59,12293.0,152.0703,152.1131,152.0618,152.1046,12293.0
2017-04-27 14:25:00,177.6,177.64,177.57,177.61,13957.0,152.1131,152.1474,152.0875,152.1217,13957.0
2017-04-27 14:30:00,177.6,177.65,177.54,177.64,16629.0,152.1131,152.156,152.0618,152.1474,16629.0
2017-04-27 14:35:00,177.64,177.76,177.62,177.75,23450.0,152.1474,152.2502,152.1303,152.2416,23450.0
2017-04-27 14:40:00,177.76,177.79,177.7,177.77,19076.0,152.2502,152.2759,152.1988,152.2588,19076.0
2017-04-27 14:45:00,177.78,177.79,177.6,177.6,18883.0,152.2673,152.2759,152.1131,152.1131,18883.0
2017-04-27 14:50:00,177.61,177.61,177.48,177.48,13373.0,152.1217,152.1217,152.0104,152.0104,13373.0
2017-04-27 14:55:00,177.48,177.49,177.38,177.38,7900.0,152.0104,152.0189,151.9247,151.9247,7900.0
2017-04-27 15:00:00,177.36,177.36,177.21,177.23,26429.0,151.9076,151.9076,151.7791,151.7962,26429.0
2017-04-27 15:05:00,177.24,177.27,177.11,177.15,17878.0,151.8048,151.8305,151.6935,151.7277,17878.0
2017-04-27 15:10:00,177.16,177.21,177.15,177.21,12798.0,151.7363,151.7791,151.7277,151.7791,12798.0
2017-04-27 15:15:00,177.22,177.25,177.17,177.18,23879.0,151.7877,151.8134,151.7449,151.7534,23879.0
2017-04-27 15:20:00,177.17,177.25,177.15,177.16,14016.0,151.7449,151.8134,151.7277,151.7363,14016.0
2017-04-27 15:25:00,177.17,177.24,177.12,177.17,19482.0,151.7449,151.8048,151.702,151.7449,19482.0
2017-04-27 15:30:00,177.18,177.28,177.17,177.25,16797.0,151.7534,151.8391,151.7449,151.8134,16797.0
2017-04-27 15:35:00,177.24,177.27,177.21,177.27,10254.0,151.8048,151.8305,151.7791,151.8305,10254.0
2017-04-27 15:40:00,177.25,177.33,177.24,177.29,12140.0,151.8134,151.8819,151.8048,151.8476,12140.0
2017-04-27 15:45:00,177.29,177.38,177.29,177.35,15513.0,151.8476,151.9247,151.8476,151.899,15513.0
2017-04-27 15:50:00,177.35,177.47,177.28,177.46,46874.0,151.899,152.0018,151.8391,151.9932,46874.0
2017-04-27 15:55:00,177.46,177.67,177.34,177.45,94526.0,151.9932,152.1731,151.8905,151.9847,94526.0
2017-04-28 09:30:00,177.89,178.07,177.0,177.18,71823.0,152.3615,152.5157,151.5993,151.7534,71823.0
2017-04-28 09:35:00,177.09,177.34,176.93,177.19,21160.0,151.6763,151.8905,151.5393,151.762,21160.0
2017-04-28 09:40:00,177.14,177.17,177.08,177.12,19712.0,151.7192,151.7449,151.6678,151.702,19712.0
2017-04-28 09:45:00,177.14,177.23,177.05,177.18,25592.0,151.7192,151.7962,151.6421,151.7534,25592.0
2017-04-28 09:50:00,177.18,177.38,177.12,177.32,18668.0,151.7534,151.9247,151.702,151.8733,18668.0
2017-04-28 09:55:00,177.33,177.34,177.26,177.27,7327.0,151.8819,151.8905,151.8219,151.8305,7327.0
2017-04-28 10:00:00,177.28,177.29,177.09,177.18,13814.0,151.8391,151.8476,151.6763,151.7534,13814.0
2017-04-28 10:05:00,177.18,177.39,177.14,177.37,14702.0,151.7534,151.9333,151.7192,151.9162,14702.0
2017-04-28 10:10:00,177.37,177.61,177.34,177.55,19846.0,151.9162,152.1217,151.8905,152.0703,19846.0
2017-04-28 10:15:00,177.56,177.68,177.5,177.57,20750.0,152.0789,152.1817,152.0275,152.0875,20750.0
2017-04-28 10:20:00,177.56,177.57,177.39,177.39,15905.0,152.0789,152.0875,151.9333,151.9333,15905.0
2017-04-28 10:25:00,177.42,177.46,177.35,177.35,19812.0,151.959,151.9932,151.899,151.899,19812.0
2017-04-28 10:30:00,177.37,177.38,177.24,177.31,18708.0,151.9162,151.9247,151.8048,151.8648,18708.0
2017-04-28 10:35:00,177.3,177.42,177.3,177.33,16131.0,151.8562,151.959,151.8562,151.8819,16131.0
2017-04-28 10:40:00,177.34,177.36,177.23,177.26,11274.0,151.8905,151.9076,151.7962,151.8219,11274.0
2017-04-28 10:45:00,177.25,177.3,177.16,177.16,16516.0,151.8134,151.8562,151.7363,151.7363,16516.0
2017-04-28 10:50:00,177.15,177.31,177.07,177.31,45660.0,151.7277,151.8648,151.6592,151.8648,45660.0
2017-04-28 10:55:00,177.3,177.33,177.13,177.13,27340.0,151.8562,151.8819,151.7106,151.7106,27340.0
2017-04-28 11:00:00,177.15,177.21,177.12,177.13,12935.0,151.7277,151.7791,151.702,151.7106,12935.0
2017-04-28 11:05:00,177.14,177.23,177.1,177.14,18065.0,151.7192,151.7962,151.6849,151.7192,18065.0
2017-04-28 11:10:00,177.12,177.16,177.09,177.09,22987.0,151.702,151.7363,151.6763,151.6763,22987.0
2017-04-28 11:15:00,177.09,177.18,177.07,177.11,13353.0,151.6763,151.7534,151.6592,151.6935,13353.0
2017-04-28 11:20:00,177.1,177.19,177.1,177.14,10973.0,151.6849,151.762,151.6849,151.7192,10973.0
2017-04-28 11:25:00,177.14,177.2,177.12,177.19,5975.0,151.7192,151.7705,151.702,151.762,5975.0
2017-04-28 11:30:00,177.2,177.2,177.13,177.19,12090.0,151.7705,151.7705,151.7106,151.762,12090.0
2017-04-28 11:35:00,177.17,177.25,177.16,177.23,10400.0,151.7449,151.8134,151.7363,151.7962,10400.0
2017-04-28 11:40:00,177.25,177.43,177.22,177.42,18618.0,151.8134,151.9675,151.7877,151.959,18618.0
2017-04-28 11:45:00,177.4,177.45,177.35,177.42,15690.0,151.9418,151.9847,151.899,151.959,15690.0
2017-04-28 11:50:00,177.41,177.46,177.36,177.39,33804.0,151.9504,151.9932,151.9076,151.9333,33804.0
2017-04-28 11:55:00,177.36,177.54,177.36,177.54,21271.0,151.9076,152.0618,151.9076,152.0618,21271.0
2017-04-28 12:00:00,177.52,177.62,177.45,177.46,15192.0,152.0446,152.1303,151.9847,151.9932,15192.0
2017-04-28 12:05:00,177.47,177.49,177.44,177.46,15912.0,152.0018,152.0189,151.9761,151.9932,15912.0
2017-04-28 12:10:00,177.46,177.55,177.45,177.53,15917.0,151.9932,152.0703,151.9847,152.0532,15917.0
2017-04-28 12:15:00,177.51,177.54,177.48,177.5,7833.0,152.0361,152.0618,152.0104,152.0275,7833.0
2017-04-28 12:20:00,177.49,177.5,177.42,177.49,17476.0,152.0189,152.0275,151.959,152.0189,17476.0
2017-04-28 12:25:00,177.49,177.59,177.48,177.55,11234.0,152.0189,152.1046,152.0104,152.0703,11234.0
2017-04-28 12:30:00,177.55,177.57,177.4,177.41,9143.0,152.0703,152.0875,151.9418,151.9504,9143.0
2017-04-28 12:35:00,177.41,177.41,177.3,177.33,16445.0,151.9504,151.9504,151.8562,151.8819,16445.0
2017-04-28 12:40:00,177.33,177.43,177.31,177.42,13944.0,151.8819,151.9675,151.8648,151.959,13944.0
2017-04-28 12:45:00,177.42,177.43,177.27,177.28,16087.0,151.959,151.9675,151.8305,151.8391,16087.0
2017-04-28 12:50:00,177.29,177.34,177.27,177.31,14528.0,151.8476,151.8905,151.8305,151.8648,14528.0
2017-04-28 12:55:00,177.31,177.42,177.31,177.4,9747.0,151.8648,151.959,151.8648,151.9418,9747.0
2017-04-28 13:00:00,177.4,177.5,177.38,177.5,10861.0,151.9418,152.0275,151.9247,152.0275,10861.0
2017-04-28 13:05:00,177.5,177.5,177.44,177.44,14325.0,152.0275,152.0275,151.9761,151.9761,14325.0
2017-04-28 13:10:00,177.42,177.43,177.35,177.37,9955.0,151.959,151.9675,151.899,151.9162,9955.0
2017-04-28 13:15:00,177.36,177.4,177.3,177.31,21084.0,151.9076,151.9418,151.8562,151.8648,21084.0
2017-04-28 13:20:00,177.31,177.37,177.28,177.35,15150.0,151.8648,151.9162,151.8391,151.899,15150.0
2017-04-28 13:25:00,177.34,177.46,177.34,177.44,19677.0,151.8905,151.9932,151.8905,151.9761,19677.0
2017-04-28 13:30:00,177.43,177.48,177.39,177.45,15530.0,151.9675,152.0104,151.9333,151.9847,15530.0
2017-04-28 13:35:00,177.45,177.48,177.35,177.36,9206.0,151.9847,152.0104,151.899,151.9076,9206.0
2017-04-28 13:40:00,177.37,177.39,177.29,177.33,30446.0,151.9162,151.9333,151.8476,151.8819,30446.0
2017-04-28 13:45:00,177.33,177.38,177.32,177.36,22061.0,151.8819,151.9247,151.8733,151.9076,22061.0
2017-04-28 13:50:00,177.35,177.43,177.35,177.43,12070.0,151.899,151.9675,151.899,151.9675,12070.0
2017-04-28 13:55:00,177.43,177.54,177.42,177.51,28073.0,151.9675,152.0618,151.959,152.0361,28073.0
2017-04-28 14:00:00,177.5,177.6,177.47,177.6,20127.0,152.0275,152.1131,152.0018,152.1131,20127.0
2017-04-28 14:05:00,177.6,177.65,177.59,177.62,17430.0,152.1131,152.156,152.1046,152.1303,17430.0
2017-04-28 14:10:00,177.62,177.68,177.6,177.64,25269.0,152.1303,152.1817,152.1131,152.1474,25269.0
2017-04-28 14:15:00,177.63,177.66,177.61,177.65,32968.0,152.1388,152.1645,152.1217,152.156,32968.0
2017-04-28 14:20:00,177.65,177.72,177.63,177.7,18451.0,152.156,152.2159,152.1388,152.1988,18451.0
2017-04-28 14:25:00,177.7,177.73,177.69,177.71,13016.0,152.1988,152.2245,152.1902,152.2074,13016.0
2017-04-28 14:30:00,177.72,177.8,177.71,177.78,10017.0,152.2159,152.2844,152.2074,152.2673,10017.0
2017-04-28 14:35:00,177.76,177.81,177.74,177.8,13673.0,152.2502,152.293,152.2331,152.2844,13673.0
2017-04-28 14:40:00,177.8,177.87,177.8,177.86,11822.0,152.2844,152.3444,152.2844,152.3358,11822.0
2017-04-28 14:45:00,177.86,177.92,177.84,177.91,15227.0,152.3358,152.3872,152.3187,152.3787,15227.0
2017-04-28 14:50:00,177.91,177.95,177.7,177.71,28253.0,152.3787,152.4129,152.1988,152.2074,28253.0
2017-04-28 14:55:00,177.7,177.76,177.6,177.6,15510.0,152.1988,152.2502,152.1131,152.1131,15510.0
2017-04-28 15:00:00,177.6,177.63,177.53,177.59,14270.0,152.1131,152.1388,152.0532,152.1046,14270.0
2017-04-28 15:05:00,177.59,177.61,177.57,177.59,22921.0,152.1046,152.1217,152.0875,152.1046,22921.0
2017-04-28 15:10:00,177.59,177.61,177.54,177.56,12019.0,152.1046,152.1217,152.0618,152.0789,12019.0
2017-04-28 15:15:00,177.56,177.58,177.47,177.48,19152.0,152.0789,152.096,152.0018,152.0104,19152.0
2017-04-28 15:20:00,177.47,177.47,177.38,177.41,35403.0,152.0018,152.0018,151.9247,151.9504,35403.0
2017-04-28 15:25:00,177.41,177.45,177.35,177.35,24013.0,151.9504,151.9847,151.899,151.899,24013.0
2017-04-28 15:30:00,177.35,177.47,177.35,177.46,26522.0,151.899,152.0018,151.899,151.9932,26522.0
2017-04-28 15:35:00,177.47,177.52,177.42,177.42,26058.0,152.0018,152.0446,151.959,151.959,26058.0
2017-04-28 15:40:00,177.41,177.42,177.35,177.39,18264.0,151.9504,151.959,151.899,151.9333,18264.0
2017-04-28 15:45:00,177.4,177.46,177.38,177.43,17624.0,151.9418,151.9932,151.9247,151.9675,17624.0
2017-04-28 15:50:00,177.42,177.49,177.41,177.49,30652.0,151.959,152.0189,151.9504,152.0189,30652.0
2017-04-28 15:55:00,177.5,177.62,177.5,177.52,108098.0,152.0275,152.1303,152.0275,152.0446,108098.0
2017-05-01 09:30:00,178.5,178.5,177.55,177.61,120080.0,152.884,152.884,152.0703,152.1217,120080.0
2017-05-01 09:35:00,177.56,177.91,177.33,177.64,124770.0,152.0789,152.3787,151.8819,152.1474,124770.0
2017-05-01 09:40:00,177.57,177.68,177.47,177.47,32050.0,152.0875,152.1817,152.0018,152.0018,32050.0
2017-05-01 09:45:00,177.47,177.67,177.45,177.53,31273.0,152.0018,152.1731,151.9847,152.0532,31273.0
2017-05-01 09:50:00,177.53,177.93,177.51,177.7,35408.0,152.0532,152.3958,152.0361,152.1988,35408.0
2017-05-01 09:55:00,177.72,177.85,177.63,177.67,22720.0,152.2159,152.3273,152.1388,152.1731,22720.0
2017-05-01 10:00:00,177.64,177.69,177.5,177.62,33264.0,152.1474,152.1902,152.0275,152.1303,33264.0
2017-05-01 10:05:00,177.63,177.85,177.63,177.83,22620.0,152.1388,152.3273,152.1388,152.3101,22620.0
2017-05-01 10:10:00,177.85,177.87,177.78,177.86,12407.0,152.3273,152.3444,152.2673,152.3358,12407.0
2017-05-01 10:15:00,177.84,178.15,177.81,178.09,31672.0,152.3187,152.5842,152.293,152.5328,31672.0
2017-05-01 10:20:00,178.09,178.11,177.9,177.99,13050.0,152.5328,152.55,152.3701,152.4472,13050.0
2017-05-01 10:25:00,178.0,178.08,177.93,178.01,21871.0,152.4557,152.5243,152.3958,152.4643,21871.0
2017-05-01 10:30:00,178.03,178.11,178.0,178.08,16170.0,152.4814,152.55,152.4557,152.5243,16170.0
2017-05-01 10:35:00,178.08,178.15,178.06,178.13,13879.0,152.5243,152.5842,152.5071,152.5671,13879.0
2017-05-01 10:40:00,178.13,178.14,178.02,178.04,26972.0,152.5671,152.5757,152.4729,152.49,26972.0
2017-05-01 10:45:00,178.04,178.23,178.03,178.22,27536.0,152.49,152.6527,152.4814,152.6442,27536.0
2017-05-01 10:50:00,178.23,178.28,178.16,178.23,31874.0,152.6527,152.6956,152.5928,152.6527,31874.0
2017-05-01 10:55:00,178.24,178.32,178.19,178.26,18548.0,152.6613,152.7298,152.6185,152.6784,18548.0
2017-05-01 11:00:00,178.27,178.27,178.16,178.19,18393.0,152.687,152.687,152.5928,152.6185,18393.0
2017-05-01 11:05:00,178.2,178.27,178.14,178.24,22981.0,152.627,152.687,152.5757,152.6613,22981.0
2017-05-01 11:10:00,178.25,178.33,178.22,178.33,11415.0,152.6699,152.7384,152.6442,152.7384,11415.0
2017-05-01 11:15:00,178.32,178.34,178.26,178.33,15773.0,152.7298,152.747,152.6784,152.7384,15773.0
2017-05-01 11:20:00,178.33,178.4,178.31,178.39,22924.0,152.7384,152.7983,152.7213,152.7898,22924.0
2017-05-01 11:25:00,178.39,178.4,178.32,178.4,22102.0,152.7898,152.7983,152.7298,152.7983,22102.0
2017-05-01 11:30:00,178.4,178.41,178.24,178.26,56605.0,152.7983,152.8069,152.6613,152.6784,56605.0
2017-05-01 11:35:00,178.26,178.35,178.17,178.34,30608.0,152.6784,152.7555,152.6013,152.747,30608.0
2017-05-01 11:40:00,178.33,178.41,178.32,178.34,30109.0,152.7384,152.8069,152.7298,152.747,30109.0
2017-05-01 11:45:00,178.34,178.4,178.25,178.37,16143.0,152.747,152.7983,152.6699,152.7726,16143.0
2017-05-01 11:50:00,178.37,178.42,178.23,178.34,23629.0,152.7726,152.8155,152.6527,152.747,23629.0
2017-05-01 11:55:00,178.32,178.33,178.25,178.31,20140.0,152.7298,152.7384,152.6699,152.7213,20140.0
2017-05-01 12:00:00,178.31,178.32,178.27,178.3,7129.0,152.7213,152.7298,152.687,152.7127,7129.0
2017-05-01 12:05:00,178.27,178.33,178.25,178.32,19866.0,152.687,152.7384,152.6699,152.7298,19866.0
2017-05-01 12:10:00,178.31,178.33,178.24,178.27,12831.0,152.7213,152.7384,152.6613,152.687,12831.0
2017-05-01 12:15:00,178.26,178.27,178.2,178.25,20200.0,152.6784,152.687,152.627,152.6699,20200.0
2017-05-01 12:20:00,178.24,178.29,178.22,178.26,24756.0,152.6613,152.7041,152.6442,152.6784,24756.0
2017-05-01 12:25:00,178.25,178.34,178.24,178.31,21898.0,152.6699,152.747,152.6613,152.7213,21898.0
2017-05-01 12:30:00,178.31,178.35,178.3,178.31,31286.0,152.7213,152.7555,152.7127,152.7213,31286.0
2017-05-01 12:35:00,178.32,178.32,178.23,178.27,30344.0,152.7298,152.7298,152.6527,152.687,30344.0
2017-05-01 12:40:00,178.27,178.33,178.25,178.28,12869.0,152.687,152.7384,152.6699,152.6956,12869.0
2017-05-01 12:45:00,178.29,178.35,178.27,178.28,15467.0,152.7041,152.7555,152.687,152.6956,15467.0
2017-05-01 12:50:00,178.29,178.31,178.18,178.26,69173.0,152.7041,152.7213,152.6099,152.6784,69173.0
2017-05-01 12:55:00,178.24,178.36,178.23,178.32,17879.0,152.6613,152.7641,152.6527,152.7298,17879.0
2017-05-01 13:00:00,178.31,178.36,178.19,178.33,23347.0,152.7213,152.7641,152.6185,152.7384,23347.0
2017-05-01 13:05:00,178.32,178.33,178.24,178.32,14150.0,152.7298,152.7384,152.6613,152.7298,14150.0
2017-05-01 13:10:00,178.31,178.32,178.24,178.26,13896.0,152.7213,152.7298,152.6613,152.6784,13896.0
2017-05-01 13:15:00,178.26,178.33,178.25,178.28,15358.0,152.6784,152.7384,152.6699,152.6956,15358.0
2017-05-01 13:20:00,178.28,178.33,178.25,178.32,14924.0,152.6956,152.7384,152.6699,152.7298,14924.0
2017-05-01 13:25:00,178.32,178.33,178.26,178.3,17265.0,152.7298,152.7384,152.6784,152.7127,17265.0
2017-05-01 13:30:00,178.31,178.42,178.29,178.3,14066.0,152.7213,152.8155,152.7041,152.7127,14066.0
2017-05-01 13:35:00,178.31,178.36,178.25,178.27,16948.0,152.7213,152.7641,152.6699,152.687,16948.0
2017-05-01 13:40:00,178.26,178.29,178.23,178.28,13367.0,152.6784,152.7041,152.6527,152.6956,13367.0
2017-05-01 13:45:00,178.28,178.28,178.21,178.24,24513.0,152.6956,152.6956,152.6356,152.6613,24513.0
2017-05-01 13:50:00,178.24,178.27,178.21,178.25,21349.0,152.6613,152.687,152.6356,152.6699,21349.0
2017-05-01 13:55:00,178.25,178.32,178.22,178.32,20090.0,152.6699,152.7298,152.6442,152.7298,20090.0
2017-05-01 14:00:00,178.33,178.41,178.27,178.32,17740.0,152.7384,152.8069,152.687,152.7298,17740.0
2017-05-01 14:05:00,178.33,178.39,178.33,178.37,10388.0,152.7384,152.7898,152.7384,152.7726,10388.0
2017-05-01 14:10:00,178.36,178.38,178.26,178.33,21738.0,152.7641,152.7812,152.6784,152.7384,21738.0
2017-05-01 14:15:00,178.33,178.36,178.28,178.3,13892.0,152.7384,152.7641,152.6956,152.7127,13892.0
2017-05-01 14:20:00,178.3,178.39,178.27,178.28,15781.0,152.7127,152.7898,152.687,152.6956,15781.0
2017-05-01 14:25:00,178.29,178.34,178.28,178.31,25356.0,152.7041,152.747,152.6956,152.7213,25356.0
2017-05-01 14:30:00,178.32,178.34,178.3,178.3,13152.0,152.7298,152.747,152.7127,152.7127,13152.0
2017-05-01 14:35:00,178.31,178.35,178.28,178.29,14318.0,152.7213,152.7555,152.6956,152.7041,14318.0
2017-05-01 14:40:00,178.3,178.35,178.29,178.32,8026.0,152.7127,152.7555,152.7041,152.7298,8026.0
2017-05-01 14:45:00,178.3,178.3,178.26,178.28,13987.0,152.7127,152.7127,152.6784,152.6956,13987.0
2017-05-01 14:50:00,178.28,178.32,178.23,178.24,24585.0,152.6956,152.7298,152.6527,152.6613,24585.0
2017-05-01 14:55:00,178.24,178.29,178.19,178.22,53055.0,152.6613,152.7041,152.6185,152.6442,53055.0
2017-05-01 15:00:00,178.22,178.28,178.21,178.22,21152.0,152.6442,152.6956,152.6356,152.6442,21152.0
2017-05-01 15:05:00,178.23,178.24,178.14,178.22,34154.0,152.6527,152.6613,152.5757,152.6442,34154.0
2017-05-01 15:10:00,178.21,178.27,178.19,178.25,35363.0,152.6356,152.687,152.6185,152.6699,35363.0
2017-05-01 15:15:00,178.24,178.25,178.11,178.14,18298.0,152.6613,152.6699,152.55,152.5757,18298.0
2017-05-01 15:20:00,178.15,178.16,178.08,178.09,58630.0,152.5842,152.5928,152.5243,152.5328,58630.0
2017-05-01 15:25:00,178.09,178.34,178.07,178.2,41343.0,152.5328,152.747,152.5157,152.627,41343.0
2017-05-01 15:30:00,178.19,178.21,178.09,178.21,30717.0,152.6185,152.6356,152.5328,152.6356,30717.0
2017-05-01 15:35:00,178.2,178.21,178.02,178.03,29939.0,152.627,152.6356,152.4729,152.4814,29939.0
2017-05-01 15:40:00,178.03,178.14,178.03,178.12,93355.0,152.4814,152.5757,152.4814,152.5585,93355.0
2017-05-01 15:45:00,178.11,178.18,178.1,178.11,71868.0,152.55,152.6099,152.5414,152.55,71868.0
2017-05-01 15:50:00,178.1,178.11,177.98,178.03,111428.0,152.5414,152.55,152.4386,152.4814,111428.0
2017-05-01 15:55:00,178.02,178.09,177.83,177.84,458955.0,152.4729,152.5328,152.3101,152.3187,458955.0
2017-05-02 09:30:00,178.72,178.73,178.11,178.11,54404.0,153.0724,153.081,152.55,152.55,54404.0
2017-05-02 09:35:00,178.17,178.45,178.1,178.33,42728.0,152.6013,152.8412,152.5414,152.7384,42728.0
2017-05-02 09:40:00,178.3,178.34,178.24,178.31,16963.0,152.7127,152.747,152.6613,152.7213,16963.0
2017-05-02 09:45:00,178.27,178.29,178.1,178.15,21805.0,152.687,152.7041,152.5414,152.5842,21805.0
2017-05-02 09:50:00,178.14,178.16,177.94,177.96,42987.0,152.5757,152.5928,152.4044,152.4215,42987.0
2017-05-02 09:55:00,177.96,178.13,177.95,178.01,21808.0,152.4215,152.5671,152.4129,152.4643,21808.0
2017-05-02 10:00:00,177.98,178.36,177.96,178.14,49062.0,152.4386,152.7641,152.4215,152.5757,49062.0
2017-05-02 10:05:00,178.15,178.23,178.14,178.22,27640.0,152.5842,152.6527,152.5757,152.6442,27640.0
2017-05-02 10:10:00,178.23,178.28,178.0,178.17,28934.0,152.6527,152.6956,152.4557,152.6013,28934.0
2017-05-02 10:15:00,178.18,178.23,178.01,178.04,14165.0,152.6099,152.6527,152.4643,152.49,14165.0
2017-05-02 10:20:00,178.06,178.24,178.06,178.2,10035.0,152.5071,152.6613,152.5071,152.627,10035.0
2017-05-02 10:25:00,178.18,178.24,178.1,178.12,10325.0,152.6099,152.6613,152.5414,152.5585,10325.0
2017-05-02 10:30:00,178.12,178.25,178.11,178.19,34227.0,152.5585,152.6699,152.55,152.6185,34227.0
2017-05-02 10:35:00,178.19,178.5,178.16,178.5,31302.0,152.6185,152.884,152.5928,152.884,31302.0
2017-05-02 10:40:00,178.5,178.61,178.47,178.49,22771.0,152.884,152.9782,152.8583,152.8754,22771.0
2017-05-02 10:45:00,178.47,178.53,178.39,178.47,15993.0,152.8583,152.9097,152.7898,152.8583,15993.0
2017-05-02 10:50:00,178.47,178.47,178.34,178.36,11992.0,152.8583,152.8583,152.747,152.7641,11992.0
2017-05-02 10:55:00,178.38,178.39,178.2,178.23,20155.0,152.7812,152.7898,152.627,152.6527,20155.0
2017-05-02 11:00:00,178.22,178.35,178.22,178.3,20895.0,152.6442,152.7555,152.6442,152.7127,20895.0
2017-05-02 11:05:00,178.31,178.33,178.26,178.3,10725.0,152.7213,152.7384,152.6784,152.7127,10725.0
2017-05-02 11:10:00,178.3,178.31,178.24,178.27,14097.0,152.7127,152.7213,152.6613,152.687,14097.0
2017-05-02 11:15:00,178.26,178.29,178.24,178.26,11634.0,152.6784,152.7041,152.6613,152.6784,11634.0
2017-05-02 11:20:00,178.24,178.26,178.17,178.18,15830.0,152.6613,152.6784,152.6013,152.6099,15830.0
2017-05-02 11:25:00,178.17,178.18,178.04,178.15,14879.0,152.6013,152.6099,152.49,152.5842,14879.0
2017-05-02 11:30:00,178.15,178.15,178.04,178.14,12660.0,152.5842,152.5842,152.49,152.5757,12660.0
2017-05-02 11:35:00,178.16,178.31,178.14,178.31,14786.0,152.5928,152.7213,152.5757,152.7213,14786.0
2017-05-02 11:40:00,178.31,178.39,178.31,178.38,9653.0,152.7213,152.7898,152.7213,152.7812,9653.0
2017-05-02 11:45:00,178.36,178.38,178.31,178.31,8510.0,152.7641,152.7812,152.7213,152.7213,8510.0
2017-05-02 11:50:00,178.3,178.34,178.28,178.33,10833.0,152.7127,152.747,152.6956,152.7384,10833.0
2017-05-02 11:55:00,178.34,178.44,178.33,178.42,10972.0,152.747,152.8326,152.7384,152.8155,10972.0
2017-05-02 12:00:00,178.4,178.62,178.4,178.62,29067.0,152.7983,152.9868,152.7983,152.9868,29067.0
2017-05-02 12:05:00,178.65,178.78,178.65,178.74,34232.0,153.0125,153.1238,153.0125,153.0895,34232.0
2017-05-02 12:10:00,178.72,178.78,178.72,178.73,10154.0,153.0724,153.1238,153.0724,153.081,10154.0
2017-05-02 12:15:00,178.74,178.77,178.69,178.76,8671.0,153.0895,153.1152,153.0467,153.1067,8671.0
2017-05-02 12:20:00,178.75,178.79,178.69,178.72,17647.0,153.0981,153.1324,153.0467,153.0724,17647.0
2017-05-02 12:25:00,178.72,178.78,178.71,178.73,18751.0,153.0724,153.1238,153.0639,153.081,18751.0
2017-05-02 12:30:00,178.75,178.79,178.73,178.73,13060.0,153.0981,153.1324,153.081,153.081,13060.0
2017-05-02 12:35:00,178.74,178.84,178.63,178.71,56216.0,153.0895,153.1752,152.9953,153.0639,56216.0
2017-05-02 12:40:00,178.69,178.7,178.43,178.58,77621.0,153.0467,153.0553,152.824,152.9525,77621.0
2017-05-02 12:45:00,178.57,178.63,178.51,178.56,22870.0,152.9439,152.9953,152.8926,152.9354,22870.0
2017-05-02 12:50:00,178.54,178.57,178.43,178.46,10855.0,152.9183,152.9439,152.824,152.8497,10855.0
2017-05-02 12:55:00,178.47,178.56,178.39,178.5,40298.0,152.8583,152.9354,152.7898,152.884,40298.0
2017-05-02 13:00:00,178.51,178.56,178.41,178.56,41361.0,152.8926,152.9354,152.8069,152.9354,41361.0
2017-05-02 13:05:00,178.55,178.72,178.46,178.7,36257.0,152.9268,153.0724,152.8497,153.0553,36257.0
2017-05-02 13:10:00,178.7,178.7,178.55,178.6,19486.0,153.0553,153.0553,152.9268,152.9696,19486.0
2017-05-02 13:15:00,178.59,178.66,178.59,178.64,24905.0,152.9611,153.021,152.9611,153.0039,24905.0
2017-05-02 13:20:00,178.63,178.7,178.62,178.64,17741.0,152.9953,153.0553,152.9868,153.0039,17741.0
2017-05-02 13:25:00,178.66,178.68,178.62,178.67,7836.0,153.021,153.0382,152.9868,153.0296,7836.0
2017-05-02 13:30:00,178.67,178.69,178.61,178.63,11942.0,153.0296,153.0467,152.9782,152.9953,11942.0
2017-05-02 13:35:00,178.63,178.67,178.59,178.63,11919.0,152.9953,153.0296,152.9611,152.9953,11919.0
2017-05-02 13:40:00,178.63,178.64,178.58,178.6,9934.0,152.9953,153.0039,152.9525,152.9696,9934.0
2017-05-02 13:45:00,178.6,178.62,178.54,178.6,26231.0,152.9696,152.9868,152.9183,152.9696,26231.0
2017-05-02 13:50:00,178.6,178.61,178.51,178.58,26077.0,152.9696,152.9782,152.8926,152.9525,26077.0
2017-05-02 13:55:00,178.6,178.69,178.58,178.67,13290.0,152.9696,153.0467,152.9525,153.0296,13290.0
2017-05-02 14:00:00,178.66,178.66,178.57,178.66,14903.0,153.021,153.021,152.9439,153.021,14903.0
2017-05-02 14:05:00,178.65,178.67,178.54,178.64,24741.0,153.0125,153.0296,152.9183,153.0039,24741.0
2017-05-02 14:10:00,178.63,178.72,178.6,178.6,22243.0,152.9953,153.0724,152.9696,152.9696,22243.0
2017-05-02 14:15:00,178.61,178.63,178.49,178.59,49422.0,152.9782,152.9953,152.8754,152.9611,49422.0
2017-05-02 14:20:00,178.59,178.63,178.57,178.6,39206.0,152.9611,152.9953,152.9439,152.9696,39206.0
2017-05-02 14:25:00,178.61,178.67,178.5,178.51,22037.0,152.9782,153.0296,152.884,152.8926,22037.0
2017-05-02 14:30:00,178.52,178.61,178.48,178.56,20058.0,152.9011,152.9782,152.8669,152.9354,20058.0
2017-05-02 14:35:00,178.56,178.58,178.55,178.55,13650.0,152.9354,152.9525,152.9268,152.9268,13650.0
2017-05-02 14:40:00,178.55,178.65,178.54,178.63,14317.0,152.9268,153.0125,152.9183,152.9953,14317.0
2017-05-02 14:45:00,178.63,178.63,178.53,178.56,16649.0,152.9953,152.9953,152.9097,152.9354,16649.0
2017-05-02 14:50:00,178.57,178.61,178.46,178.52,27869.0,152.9439,152.9782,152.8497,152.9011,27869.0
2017-05-02 14:55:00,178.53,178.55,178.5,178.55,26994.0,152.9097,152.9268,152.884,152.9268,26994.0
2017-05-02 15:00:00,178.53,178.54,178.46,178.5,11592.0,152.9097,152.9183,152.8497,152.884,11592.0
2017-05-02 15:05:00,178.51,178.64,178.51,178.63,15546.0,152.8926,153.0039,152.8926,152.9953,15546.0
2017-05-02 15:10:00,178.63,178.69,178.58,178.64,19207.0,152.9953,153.0467,152.9525,153.0039,19207.0
2017-05-02 15:15:00,178.64,178.74,178.63,178.67,16024.0,153.0039,153.0895,152.9953,153.0296,16024.0
2017-05-02 15:20:00,178.68,178.7,178.61,178.7,24694.0,153.0382,153.0553,152.9782,153.0553,24694.0
2017-05-02 15:25:00,178.7,178.71,178.66,178.67,32055.0,153.0553,153.0639,153.021,153.0296,32055.0
2017-05-02 15:30:00,178.67,178.75,178.65,178.72,31491.0,153.0296,153.0981,153.0125,153.0724,31491.0
2017-05-02 15:35:00,178.72,178.81,178.69,178.81,28894.0,153.0724,153.1495,153.0467,153.1495,28894.0
2017-05-02 15:40:00,178.81,178.94,178.81,178.87,67489.0,153.1495,153.2608,153.1495,153.2009,67489.0
2017-05-02 15:45:00,178.88,178.88,178.74,178.82,44950.0,153.2095,153.2095,153.0895,153.1581,44950.0
2017-05-02 15:50:00,178.82,178.84,178.73,178.75,39434.0,153.1581,153.1752,153.081,153.0981,39434.0
2017-05-02 15:55:00,178.75,178.82,178.53,178.6,97254.0,153.0981,153.1581,152.9097,152.9696,97254.0
2017-05-03 09:30:00,178.74,179.15,178.7,179.04,61449.0,153.0895,153.4407,153.0553,153.3465,61449.0
2017-05-03 09:35:00,179.0,179.07,178.92,179.03,36284.0,153.3122,153.3722,153.2437,153.3379,36284.0
2017-05-03 09:40:00,179.05,179.12,178.96,179.1,36576.0,153.3551,153.415,153.278,153.3979,36576.0
2017-05-03 09:45:00,179.12,179.2,178.94,179.04,35917.0,153.415,153.4835,153.2608,153.3465,35917.0
2017-05-03 09:50:00,179.04,179.29,178.99,179.09,37431.0,153.3465,153.5606,153.3037,153.3893,37431.0
2017-05-03 09:55:00,179.09,179.25,179.05,179.21,18473.0,153.3893,153.5264,153.3551,153.4921,18473.0
2017-05-03 10:00:00,179.23,179.39,179.2,179.29,26171.0,153.5092,153.6463,153.4835,153.5606,26171.0
2017-05-03 10:05:00,179.29,179.4,179.25,179.38,33652.0,153.5606,153.6548,153.5264,153.6377,33652.0
2017-05-03 10:10:00,179.39,179.65,179.39,179.65,30189.0,153.6463,153.869,153.6463,153.869,30189.0
2017-05-03 10:15:00,179.67,179.77,179.58,179.73,22075.0,153.8861,153.9717,153.809,153.9375,22075.0
2017-05-03 10:20:00,179.72,179.72,179.43,179.44,26152.0,153.9289,153.9289,153.6805,153.6891,26152.0
2017-05-03 10:25:00,179.43,179.48,179.31,179.31,30160.0,153.6805,153.7234,153.5778,153.5778,30160.0
2017-05-03 10:30:00,179.3,179.47,179.3,179.4,15180.0,153.5692,153.7148,153.5692,153.6548,15180.0
2017-05-03 10:35:00,179.38,179.51,179.35,179.37,14844.0,153.6377,153.749,153.612,153.6291,14844.0
2017-05-03 10:40:00,179.35,179.52,179.32,179.42,34148.0,153.612,153.7576,153.5863,153.672,34148.0
2017-05-03 10:45:00,179.41,179.48,179.32,179.33,39112.0,153.6634,153.7234,153.5863,153.5949,39112.0
2017-05-03 10:50:00,179.35,179.36,179.19,179.23,64855.0,153.612,153.6206,153.475,153.5092,64855.0
2017-05-03 10:55:00,179.22,179.33,179.16,179.28,55288.0,153.5007,153.5949,153.4493,153.5521,55288.0
2017-05-03 11:00:00,179.24,179.36,179.21,179.34,30383.0,153.5178,153.6206,153.4921,153.6034,30383.0
2017-05-03 11:05:00,179.35,179.42,179.33,179.35,21076.0,153.612,153.672,153.5949,153.612,21076.0
2017-05-03 11:10:00,179.35,179.37,179.3,179.36,11997.0,153.612,153.6291,153.5692,153.6206,11997.0
2017-05-03 11:15:00,179.37,179.56,179.36,179.51,36806.0,153.6291,153.7919,153.6206,153.749,36806.0
2017-05-03 11:20:00,179.53,179.77,179.52,179.77,45979.0,153.7662,153.9717,153.7576,153.9717,45979.0
2017-05-03 11:25:00,179.77,179.91,179.74,179.88,40808.0,153.9717,154.0916,153.946,154.066,40808.0
2017-05-03 11:30:00,179.88,179.91,179.83,179.91,24754.0,154.066,154.0916,154.0231,154.0916,24754.0
2017-05-03 11:35:00,179.91,179.99,179.87,179.88,35988.0,154.0916,154.1602,154.0574,154.066,35988.0
2017-05-03 11:40:00,179.89,180.0,179.85,179.97,18750.0,154.0745,154.1687,154.0403,154.143,18750.0
2017-05-03 11:45:00,179.97,180.0,179.91,179.99,15861.0,154.143,154.1687,154.0916,154.1602,15861.0
2017-05-03 11:50:00,179.99,180.38,179.98,180.37,49264.0,154.1602,154.4942,154.1516,154.4856,49264.0
2017-05-03 11:55:00,180.37,180.38,180.15,180.23,23097.0,154.4856,154.4942,154.2972,154.3657,23097.0
2017-05-03 12:00:00,180.24,180.32,180.12,180.28,27777.0,154.3743,154.4428,154.2715,154.4085,27777.0
2017-05-03 12:05:00,180.25,180.32,179.52,180.24,19347.0,154.3829,154.4428,153.7576,154.3743,19347.0
2017-05-03 12:10:00,180.26,180.31,180.22,180.25,11395.0,154.3914,154.4342,154.3572,154.3829,11395.0
2017-05-03 12:15:00,180.29,180.42,180.29,180.37,14834.0,154.4171,154.5285,154.4171,154.4856,14834.0
2017-05-03 12:20:00,180.36,180.41,180.32,180.32,11977.0,154.4771,154.5199,154.4428,154.4428,11977.0
2017-05-03 12:25:00,180.31,180.42,180.3,180.4,12921.0,154.4342,154.5285,154.4257,154.5113,12921.0
2017-05-03 12:30:00,180.44,180.46,180.32,180.41,14540.0,154.5456,154.5627,154.4428,154.5199,14540.0
2017-05-03 12:35:00,180.42,180.42,180.36,180.36,51652.0,154.5285,154.5285,154.4771,154.4771,51652.0
2017-05-03 12:40:00,180.35,180.35,180.24,180.26,10149.0,154.4685,154.4685,154.3743,154.3914,10149.0
2017-05-03 12:45:00,180.25,180.32,180.23,180.28,17621.0,154.3829,154.4428,154.3657,154.4085,17621.0
2017-05-03 12:50:00,180.27,180.27,180.1,180.11,22151.0,154.4,154.4,154.2544,154.2629,22151.0
2017-05-03 12:55:00,180.12,180.18,180.11,180.18,8373.0,154.2715,154.3229,154.2629,154.3229,8373.0
2017-05-03 13:00:00,180.21,180.25,180.2,180.24,9099.0,154.3486,154.3829,154.34,154.3743,9099.0
2017-05-03 13:05:00,180.23,180.23,180.08,180.13,18009.0,154.3657,154.3657,154.2372,154.2801,18009.0
2017-05-03 13:10:00,180.11,180.14,179.96,180.01,30549.0,154.2629,154.2886,154.1345,154.1773,30549.0
2017-05-03 13:15:00,180.02,180.14,180.0,180.05,17674.0,154.1859,154.2886,154.1687,154.2116,17674.0
2017-05-03 13:20:00,180.05,180.09,180.01,180.04,9752.0,154.2116,154.2458,154.1773,154.203,9752.0
2017-05-03 13:25:00,180.04,180.06,179.93,180.04,18297.0,154.203,154.2201,154.1088,154.203,18297.0
2017-05-03 13:30:00,180.03,180.09,179.94,179.95,29246.0,154.1944,154.2458,154.1173,154.1259,29246.0
2017-05-03 13:35:00,179.95,179.99,179.92,179.95,12839.0,154.1259,154.1602,154.1002,154.1259,12839.0
2017-05-03 13:40:00,179.94,180.0,179.92,179.99,17533.0,154.1173,154.1687,154.1002,154.1602,17533.0
2017-05-03 13:45:00,179.98,180.01,179.95,179.98,17464.0,154.1516,154.1773,154.1259,154.1516,17464.0
2017-05-03 13:50:00,179.98,180.06,179.97,180.02,29551.0,154.1516,154.2201,154.143,154.1859,29551.0
2017-05-03 13:55:00,180.02,180.14,180.02,180.14,10222.0,154.1859,154.2886,154.1859,154.2886,10222.0
2017-05-03 14:00:00,180.13,180.17,180.08,180.13,14500.0,154.2801,154.3143,154.2372,154.2801,14500.0
2017-05-03 14:05:00,180.13,180.26,180.01,180.23,28573.0,154.2801,154.3914,154.1773,154.3657,28573.0
2017-05-03 14:10:00,180.22,180.35,180.13,180.14,19552.0,154.3572,154.4685,154.2801,154.2886,19552.0
2017-05-03 14:15:00,180.16,180.19,179.93,179.93,40834.0,154.3058,154.3315,154.1088,154.1088,40834.0
2017-05-03 14:20:00,179.95,179.95,179.84,179.89,24548.0,154.1259,154.1259,154.0317,154.0745,24548.0
2017-05-03 14:25:00,179.89,179.94,179.82,179.86,14677.0,154.0745,154.1173,154.0146,154.0488,14677.0
2017-05-03 14:30:00,179.85,179.89,179.76,179.8,20428.0,154.0403,154.0745,153.9632,153.9974,20428.0
2017-05-03 14:35:00,179.79,179.79,179.58,179.6,26048.0,153.9889,153.9889,153.809,153.8261,26048.0
2017-05-03 14:40:00,179.59,179.81,179.58,179.8,72993.0,153.8176,154.006,153.809,153.9974,72993.0
2017-05-03 14:45:00,179.77,179.77,179.66,179.74,15765.0,153.9717,153.9717,153.8775,153.946,15765.0
2017-05-03 14:50:00,179.73,179.83,179.71,179.83,15471.0,153.9375,154.0231,153.9203,154.0231,15471.0
2017-05-03 14:55:00,179.84,179.86,179.74,179.77,20857.0,154.0317,154.0488,153.946,153.9717,20857.0
2017-05-03 15:00:00,179.77,179.94,179.73,179.86,22625.0,153.9717,154.1173,153.9375,154.0488,22625.0
2017-05-03 15:05:00,179.86,179.86,179.72,179.8,34551.0,154.0488,154.0488,153.9289,153.9974,34551.0
2017-05-03 15:10:00,179.79,179.79,179.65,179.75,53496.0,153.9889,153.9889,153.869,153.9546,53496.0
2017-05-03 15:15:00,179.76,179.78,179.67,179.71,22112.0,153.9632,153.9803,153.8861,153.9203,22112.0
2017-05-03 15:20:00,179.71,179.84,179.7,179.7,26606.0,153.9203,154.0317,153.9118,153.9118,26606.0
2017-05-03 15:25:00,179.72,179.74,179.62,179.7,68455.0,153.9289,153.946,153.8433,153.9118,68455.0
2017-05-03 15:30:00,179.69,179.78,179.62,179.77,87523.0,153.9032,153.9803,153.8433,153.9717,87523.0
2017-05-03 15:35:00,179.77,180.01,179.75,179.83,51385.0,153.9717,154.1773,153.9546,154.0231,51385.0
2017-05-03 15:40:00,179.84,179.87,179.78,179.8,34233.0,154.0317,154.0574,153.9803,153.9974,34233.0
2017-05-03 15:45:00,179.8,179.91,179.79,179.84,34067.0,153.9974,154.0916,153.9889,154.0317,34067.0
2017-05-03 15:50:00,179.85,179.96,179.84,179.96,43279.0,154.0403,154.1345,154.0317,154.1345,43279.0
2017-05-03 15:55:00,179.96,179.97,179.73,179.8,90084.0,154.1345,154.143,153.9375,153.9974,90084.0
2017-05-04 09:30:00,180.05,180.99,180.0,180.81,73301.0,154.2116,155.0167,154.1687,154.8625,73301.0
2017-05-04 09:35:00,180.8,181.38,180.71,181.33,46172.0,154.8539,155.3507,154.7768,155.3079,46172.0
2017-05-04 09:40:00,181.36,181.58,181.24,181.5,46506.0,155.3336,155.522,155.2308,155.4535,46506.0
2017-05-04 09:45:00,181.48,181.75,181.45,181.51,48488.0,155.4363,155.6676,155.4106,155.462,48488.0
2017-05-04 09:50:00,181.49,181.65,181.39,181.46,53668.0,155.4449,155.5819,155.3593,155.4192,53668.0
2017-05-04 09:55:00,181.43,181.53,181.43,181.53,38746.0,155.3935,155.4792,155.3935,155.4792,38746.0
2017-05-04 10:00:00,181.52,181.96,181.44,181.88,69240.0,155.4706,155.8475,155.4021,155.7789,69240.0
2017-05-04 10:05:00,181.86,182.33,181.86,182.27,81867.0,155.7618,156.1644,155.7618,156.113,81867.0
2017-05-04 10:10:00,182.26,182.44,182.16,182.39,47400.0,156.1044,156.2586,156.0188,156.2157,47400.0
2017-05-04 10:15:00,182.38,182.44,182.04,182.36,44735.0,156.2072,156.2586,155.916,156.1901,44735.0
2017-05-04 10:20:00,182.34,182.34,182.08,182.18,29667.0,156.1729,156.1729,155.9502,156.0359,29667.0
2017-05-04 10:25:00,182.17,182.55,182.16,182.48,29971.0,156.0273,156.3528,156.0188,156.2928,29971.0
2017-05-04 10:30:00,182.46,182.85,182.46,182.81,52900.0,156.2757,156.6097,156.2757,156.5755,52900.0
2017-05-04 10:35:00,182.8,183.18,182.76,183.15,68633.0,156.5669,156.8924,156.5327,156.8667,68633.0
2017-05-04 10:40:00,183.15,183.15,182.7,182.72,55563.0,156.8667,156.8667,156.4813,156.4984,55563.0
2017-05-04 10:45:00,182.72,182.88,182.71,182.78,42602.0,156.4984,156.6354,156.4898,156.5498,42602.0
2017-05-04 10:50:00,182.77,182.89,182.61,182.61,38713.0,156.5412,156.644,156.4042,156.4042,38713.0
2017-05-04 10:55:00,182.6,182.84,182.55,182.66,59528.0,156.3956,156.6012,156.3528,156.447,59528.0
2017-05-04 11:00:00,182.66,182.77,182.59,182.7,60252.0,156.447,156.5412,156.387,156.4813,60252.0
2017-05-04 11:05:00,182.7,182.75,182.65,182.65,23484.0,156.4813,156.5241,156.4384,156.4384,23484.0
2017-05-04 11:10:00,182.67,182.68,182.09,182.29,57870.0,156.4556,156.4641,155.9588,156.1301,57870.0
2017-05-04 11:15:00,182.3,182.56,182.3,182.54,28715.0,156.1387,156.3614,156.1387,156.3442,28715.0
2017-05-04 11:20:00,182.53,182.6,182.41,182.5,26035.0,156.3357,156.3956,156.2329,156.31,26035.0
2017-05-04 11:25:00,182.49,182.59,182.47,182.47,23054.0,156.3014,156.387,156.2843,156.2843,23054.0
2017-05-04 11:30:00,182.47,182.54,182.32,182.32,29259.0,156.2843,156.3442,156.1558,156.1558,29259.0
2017-05-04 11:35:00,182.35,182.62,182.31,182.6,27429.0,156.1815,156.4127,156.1472,156.3956,27429.0
2017-05-04 11:40:00,182.59,182.64,182.49,182.54,20051.0,156.387,156.4299,156.3014,156.3442,20051.0
2017-05-04 11:45:00,182.56,182.59,182.4,182.4,15659.0,156.3614,156.387,156.2243,156.2243,15659.0
2017-05-04 11:50:00,182.42,182.53,182.4,182.4,11025.0,156.2414,156.3357,156.2243,156.2243,11025.0
2017-05-04 11:55:00,182.42,182.48,182.4,182.45,21626.0,156.2414,156.2928,156.2243,156.2671,21626.0
2017-05-04 12:00:00,182.45,182.53,182.38,182.45,36778.0,156.2671,156.3357,156.2072,156.2671,36778.0
2017-05-04 12:05:00,182.46,182.47,182.38,182.38,15839.0,156.2757,156.2843,156.2072,156.2072,15839.0
2017-05-04 12:10:00,182.4,182.4,182.26,182.36,41171.0,156.2243,156.2243,156.1044,156.1901,41171.0
2017-05-04 12:15:00,182.35,182.43,182.33,182.35,53045.0,156.1815,156.25,156.1644,156.1815,53045.0
2017-05-04 12:20:00,182.35,182.44,182.31,182.4,24860.0,156.1815,156.2586,156.1472,156.2243,24860.0
2017-05-04 12:25:00,182.4,182.46,182.28,182.42,44602.0,156.2243,156.2757,156.1215,156.2414,44602.0
2017-05-04 12:30:00,182.39,182.4,182.34,182.37,18114.0,156.2157,156.2243,156.1729,156.1986,18114.0
2017-05-04 12:35:00,182.36,182.47,182.33,182.44,17710.0,156.1901,156.2843,156.1644,156.2586,17710.0
2017-05-04 12:40:00,182.44,182.46,182.35,182.45,25613.0,156.2586,156.2757,156.1815,156.2671,25613.0
2017-05-04 12:45:00,182.44,182.47,182.34,182.35,17175.0,156.2586,156.2843,156.1729,156.1815,17175.0
2017-05-04 12:50:00,182.36,182.38,182.31,182.33,13548.0,156.1901,156.2072,156.1472,156.1644,13548.0
2017-05-04 12:55:00,182.33,182.45,182.32,182.43,19922.0,156.1644,156.2671,156.1558,156.25,19922.0
2017-05-04 13:00:00,182.44,182.63,182.41,182.57,22631.0,156.2586,156.4213,156.2329,156.3699,22631.0
2017-05-04 13:05:00,182.57,182.61,182.47,182.5,20516.0,156.3699,156.4042,156.2843,156.31,20516.0
2017-05-04 13:10:00,182.53,182.64,182.5,182.57,15814.0,156.3357,156.4299,156.31,156.3699,15814.0
2017-05-04 13:15:00,182.57,182.59,182.42,182.54,18845.0,156.3699,156.387,156.2414,156.3442,18845.0
2017-05-04 13:20:00,182.53,182.59,182.45,182.45,16236.0,156.3357,156.387,156.2671,156.2671,16236.0
2017-05-04 13:25:00,182.44,182.51,182.42,182.5,14538.0,156.2586,156.3185,156.2414,156.31,14538.0
2017-05-04 13:30:00,182.51,182.54,182.47,182.52,17736.0,156.3185,156.3442,156.2843,156.3271,17736.0
2017-05-04 13:35:00,182.51,182.59,182.47,182.54,14170.0,156.3185,156.387,156.2843,156.3442,14170.0
2017-05-04 13:40:00,182.53,182.62,182.47,182.59,12816.0,156.3357,156.4127,156.2843,156.387,12816.0
2017-05-04 13:45:00,182.6,182.63,182.45,182.63,14098.0,156.3956,156.4213,156.2671,156.4213,14098.0
2017-05-04 13:50:00,182.62,182.62,182.53,182.53,12844.0,156.4127,156.4127,156.3357,156.3357,12844.0
2017-05-04 13:55:00,182.52,182.55,182.47,182.52,21497.0,156.3271,156.3528,156.2843,156.3271,21497.0
2017-05-04 14:00:00,182.51,182.57,182.5,182.55,21595.0,156.3185,156.3699,156.31,156.3528,21595.0
2017-05-04 14:05:00,182.54,182.56,182.51,182.53,15036.0,156.3442,156.3614,156.3185,156.3357,15036.0
2017-05-04 14:10:00,182.53,182.57,182.51,182.57,22413.0,156.3357,156.3699,156.3185,156.3699,22413.0
2017-05-04 14:15:00,182.57,182.59,182.48,182.56,29247.0,156.3699,156.387,156.2928,156.3614,29247.0
2017-05-04 14:20:00,182.55,182.55,182.37,182.41,23678.0,156.3528,156.3528,156.1986,156.2329,23678.0
2017-05-04 14:25:00,182.42,182.53,182.42,182.51,12419.0,156.2414,156.3357,156.2414,156.3185,12419.0
2017-05-04 14:30:00,182.49,182.52,182.41,182.43,18056.0,156.3014,156.3271,156.2329,156.25,18056.0
2017-05-04 14:35:00,182.4,182.47,182.37,182.44,53563.0,156.2243,156.2843,156.1986,156.2586,53563.0
2017-05-04 14:40:00,182.43,182.57,182.43,182.49,12608.0,156.25,156.3699,156.25,156.3014,12608.0
2017-05-04 14:45:00,182.5,182.58,182.48,182.52,10183.0,156.31,156.3785,156.2928,156.3271,10183.0
2017-05-04 14:50:00,182.51,182.51,182.41,182.41,11853.0,156.3185,156.3185,156.2329,156.2329,11853.0
2017-05-04 14:55:00,182.42,182.42,182.33,182.36,17069.0,156.2414,156.2414,156.1644,156.1901,17069.0
2017-05-04 15:00:00,182.34,182.4,182.22,182.34,42790.0,156.1729,156.2243,156.0701,156.1729,42790.0
2017-05-04 15:05:00,182.34,182.41,182.27,182.28,93720.0,156.1729,156.2329,156.113,156.1215,93720.0
2017-05-04 15:10:00,182.29,182.37,182.25,182.31,28158.0,156.1301,156.1986,156.0958,156.1472,28158.0
2017-05-04 15:15:00,182.31,182.34,182.14,182.23,162671.0,156.1472,156.1729,156.0016,156.0787,162671.0
2017-05-04 15:20:00,182.24,182.39,182.24,182.25,128125.0,156.0873,156.2157,156.0873,156.0958,128125.0
2017-05-04 15:25:00,182.25,182.31,182.25,182.25,15900.0,156.0958,156.1472,156.0958,156.0958,15900.0
2017-05-04 15:30:00,182.25,182.32,182.25,182.27,41844.0,156.0958,156.1558,156.0958,156.113,41844.0
2017-05-04 15:35:00,182.27,182.33,182.26,182.28,37335.0,156.113,156.1644,156.1044,156.1215,37335.0
2017-05-04 15:40:00,182.27,182.36,182.25,182.33,74056.0,156.113,156.1901,156.0958,156.1644,74056.0
2017-05-04 15:45:00,182.31,182.36,182.29,182.34,234445.0,156.1472,156.1901,156.1301,156.1729,234445.0
2017-05-04 15:50:00,182.36,182.57,182.33,182.45,129882.0,156.1901,156.3699,156.1644,156.2671,129882.0
2017-05-04 15:55:00,182.45,182.67,182.32,182.38,124044.0,156.2671,156.4556,156.1558,156.2072,124044.0
2017-05-05 09:30:00,182.77,182.92,182.22,182.54,104070.0,156.5412,156.6697,156.0701,156.3442,104070.0
2017-05-05 09:35:00,182.59,182.62,182.28,182.28,37945.0,156.387,156.4127,156.1215,156.1215,37945.0
2017-05-05 09:40:00,182.33,182.45,182.15,182.37,27300.0,156.1644,156.2671,156.0102,156.1986,27300.0
2017-05-05 09:45:00,182.4,182.51,182.37,182.43,21586.0,156.2243,156.3185,156.1986,156.25,21586.0
2017-05-05 09:50:00,182.4,182.47,182.04,182.04,23494.0,156.2243,156.2843,155.916,155.916,23494.0
2017-05-05 09:55:00,182.08,182.13,181.81,181.9,38075.0,155.9502,155.9931,155.719,155.7961,38075.0
2017-05-05 10:00:00,181.86,181.9,181.48,181.53,48490.0,155.7618,155.7961,155.4363,155.4792,48490.0
2017-05-05 10:05:00,181.48,181.63,181.43,181.62,46334.0,155.4363,155.5648,155.3935,155.5562,46334.0
2017-05-05 10:10:00,181.63,181.93,181.62,181.73,33789.0,155.5648,155.8218,155.5562,155.6505,33789.0
2017-05-05 10:15:00,181.76,181.76,181.23,181.28,52044.0,155.6762,155.6762,155.2222,155.265,52044.0
2017-05-05 10:20:00,181.3,181.3,180.74,180.79,65316.0,155.2822,155.2822,154.8025,154.8454,65316.0
2017-05-05 10:25:00,180.79,180.8,180.43,180.73,66897.0,154.8454,154.8539,154.537,154.794,66897.0
2017-05-05 10:30:00,180.78,181.0,180.02,180.16,119916.0,154.8368,155.0252,154.1859,154.3058,119916.0
2017-05-05 10:35:00,180.2,180.37,179.77,180.08,129521.0,154.34,154.4856,153.9717,154.2372,129521.0
2017-05-05 10:40:00,180.08,180.57,180.08,180.4,53124.0,154.2372,154.6569,154.2372,154.5113,53124.0
2017-05-05 10:45:00,180.44,180.49,180.0,180.05,56900.0,154.5456,154.5884,154.1687,154.2116,56900.0
2017-05-05 10:50:00,180.04,180.25,179.93,180.16,66721.0,154.203,154.3829,154.1088,154.3058,66721.0
2017-05-05 10:55:00,180.17,180.32,180.17,180.28,32130.0,154.3143,154.4428,154.3143,154.4085,32130.0
2017-05-05 11:00:00,180.29,180.31,180.12,180.13,36219.0,154.4171,154.4342,154.2715,154.2801,36219.0
2017-05-05 11:05:00,180.13,180.13,179.98,180.06,59977.0,154.2801,154.2801,154.1516,154.2201,59977.0
2017-05-05 11:10:00,180.07,180.27,180.07,180.24,29956.0,154.2287,154.4,154.2287,154.3743,29956.0
2017-05-05 11:15:00,180.25,180.52,180.23,180.48,34268.0,154.3829,154.6141,154.3657,154.5798,34268.0
2017-05-05 11:20:00,180.47,180.51,180.07,180.11,45648.0,154.5713,154.6055,154.2287,154.2629,45648.0
2017-05-05 11:25:00,180.1,180.26,180.03,180.07,20830.0,154.2544,154.3914,154.1944,154.2287,20830.0
2017-05-05 11:30:00,180.07,180.25,180.07,180.24,19820.0,154.2287,154.3829,154.2287,154.3743,19820.0
2017-05-05 11:35:00,180.23,180.39,180.1,180.15,19918.0,154.3657,154.5028,154.2544,154.2972,19918.0
2017-05-05 11:40:00,180.14,180.18,180.05,180.08,19421.0,154.2886,154.3229,154.2116,154.2372,19421.0
2017-05-05 11:45:00,180.09,180.26,180.07,180.25,19595.0,154.2458,154.3914,154.2287,154.3829,19595.0
2017-05-05 11:50:00,180.25,180.35,180.22,180.31,29723.0,154.3829,154.4685,154.3572,154.4342,29723.0
2017-05-05 11:55:00,180.3,180.34,180.23,180.3,24958.0,154.4257,154.4599,154.3657,154.4257,24958.0
2017-05-05 12:00:00,180.3,180.32,180.24,180.29,26376.0,154.4257,154.4428,154.3743,154.4171,26376.0
2017-05-05 12:05:00,180.3,180.34,180.1,180.11,26914.0,154.4257,154.4599,154.2544,154.2629,26914.0
2017-05-05 12:10:00,180.1,180.17,180.03,180.05,31017.0,154.2544,154.3143,154.1944,154.2116,31017.0
2017-05-05 12:15:00,180.04,180.1,179.96,179.97,33674.0,154.203,154.2544,154.1345,154.143,33674.0
2017-05-05 12:20:00,179.98,180.02,179.77,179.81,38481.0,154.1516,154.1859,153.9717,154.006,38481.0
2017-05-05 12:25:00,179.81,179.94,179.79,179.87,47363.0,154.006,154.1173,153.9889,154.0574,47363.0
2017-05-05 12:30:00,179.86,179.86,179.76,179.82,38761.0,154.0488,154.0488,153.9632,154.0146,38761.0
2017-05-05 12:35:00,179.86,180.06,179.85,180.03,26971.0,154.0488,154.2201,154.0403,154.1944,26971.0
2017-05-05 12:40:00,180.02,180.25,179.99,180.23,18010.0,154.1859,154.3829,154.1602,154.3657,18010.0
2017-05-05 12:45:00,180.23,180.26,180.12,180.13,23175.0,154.3657,154.3914,154.2715,154.2801,23175.0
2017-05-05 12:50:00,180.13,180.16,180.1,180.12,19425.0,154.2801,154.3058,154.2544,154.2715,19425.0
2017-05-05 12:55:00,180.11,180.11,180.0,180.05,22904.0,154.2629,154.2629,154.1687,154.2116,22904.0
2017-05-05 13:00:00,180.02,180.03,179.83,179.88,18310.0,154.1859,154.1944,154.0231,154.066,18310.0
2017-05-05 13:05:00,179.89,180.03,179.86,180.0,13730.0,154.0745,154.1944,154.0488,154.1687,13730.0
2017-05-05 13:10:00,180.02,180.04,179.96,179.96,20617.0,154.1859,154.203,154.1345,154.1345,20617.0
2017-05-05 13:15:00,179.96,180.06,179.92,180.01,19925.0,154.1345,154.2201,154.1002,154.1773,19925.0
2017-05-05 13:20:00,180.01,180.13,179.99,180.13,21056.0,154.1773,154.2801,154.1602,154.2801,21056.0
2017-05-05 13:25:00,180.13,180.25,180.08,180.19,18654.0,154.2801,154.3829,154.2372,154.3315,18654.0
2017-05-05 13:30:00,180.18,180.33,180.17,180.3,16039.0,154.3229,154.4514,154.3143,154.4257,16039.0
2017-05-05 13:35:00,180.29,180.37,180.26,180.37,12823.0,154.4171,154.4856,154.3914,154.4856,12823.0
2017-05-05 13:40:00,180.36,180.37,180.27,180.29,32771.0,154.4771,154.4856,154.4,154.4171,32771.0
2017-05-05 13:45:00,180.3,180.31,180.21,180.22,14320.0,154.4257,154.4342,154.3486,154.3572,14320.0
2017-05-05 13:50:00,180.23,180.33,180.23,180.25,16616.0,154.3657,154.4514,154.3657,154.3829,16616.0
2017-05-05 13:55:00,180.25,180.29,180.13,180.26,25497.0,154.3829,154.4171,154.2801,154.3914,25497.0
2017-05-05 14:00:00,180.22,180.39,180.21,180.37,14772.0,154.3572,154.5028,154.3486,154.4856,14772.0
2017-05-05 14:05:00,180.35,180.39,180.31,180.37,14910.0,154.4685,154.5028,154.4342,154.4856,14910.0
2017-05-05 14:10:00,180.38,180.42,180.31,180.36,18277.0,154.4942,154.5285,154.4342,154.4771,18277.0
2017-05-05 14:15:00,180.37,180.46,180.36,180.37,22439.0,154.4856,154.5627,154.4771,154.4856,22439.0
2017-05-05 14:20:00,180.37,180.38,180.31,180.32,13320.0,154.4856,154.4942,154.4342,154.4428,13320.0
2017-05-05 14:25:00,180.36,180.42,180.26,180.29,11660.0,154.4771,154.5285,154.3914,154.4171,11660.0
2017-05-05 14:30:00,180.3,180.35,180.3,180.33,10872.0,154.4257,154.4685,154.4257,154.4514,10872.0
2017-05-05 14:35:00,180.33,180.48,180.33,180.41,15441.0,154.4514,154.5798,154.4514,154.5199,15441.0
2017-05-05 14:40:00,180.4,180.49,180.39,180.46,10403.0,154.5113,154.5884,154.5028,154.5627,10403.0
2017-05-05 14:45:00,180.45,180.63,180.43,180.6,14826.0,154.5542,154.7083,154.537,154.6826,14826.0
2017-05-05 14:50:00,180.61,180.63,180.45,180.48,36148.0,154.6912,154.7083,154.5542,154.5798,36148.0
2017-05-05 14:55:00,180.49,180.55,180.44,180.44,15179.0,154.5884,154.6398,154.5456,154.5456,15179.0
2017-05-05 15:00:00,180.45,180.45,180.37,180.43,15252.0,154.5542,154.5542,154.4856,154.537,15252.0
2017-05-05 15:05:00,180.44,180.53,180.44,180.46,18524.0,154.5456,154.6227,154.5456,154.5627,18524.0
2017-05-05 15:10:00,180.47,180.53,180.47,180.5,19342.0,154.5713,154.6227,154.5713,154.597,19342.0
2017-05-05 15:15:00,180.51,180.58,180.47,180.58,20172.0,154.6055,154.6655,154.5713,154.6655,20172.0
2017-05-05 15:20:00,180.57,180.6,180.5,180.57,19006.0,154.6569,154.6826,154.597,154.6569,19006.0
2017-05-05 15:25:00,180.56,180.59,180.34,180.35,40730.0,154.6484,154.6741,154.4599,154.4685,40730.0
2017-05-05 15:30:00,180.34,180.43,180.26,180.28,42339.0,154.4599,154.537,154.3914,154.4085,42339.0
2017-05-05 15:35:00,180.28,180.39,180.24,180.32,47554.0,154.4085,154.5028,154.3743,154.4428,47554.0
2017-05-05 15:40:00,180.33,180.36,180.14,180.19,76386.0,154.4514,154.4771,154.2886,154.3315,76386.0
2017-05-05 15:45:00,180.18,180.21,180.07,180.15,96704.0,154.3229,154.3486,154.2287,154.2972,96704.0
2017-05-05 15:50:00,180.16,180.24,180.02,180.07,113815.0,154.3058,154.3743,154.1859,154.2287,113815.0
2017-05-05 15:55:00,180.07,180.24,180.07,180.2,119097.0,154.2287,154.3743,154.2287,154.34,119097.0
2017-05-08 09:30:00,174.66,174.7,172.83,172.85,191168.0,155.6607,155.6963,154.0297,154.0475,191168.0
2017-05-08 09:35:00,172.86,173.33,172.3,172.46,86271.0,154.0565,154.4753,153.5574,153.7,86271.0
2017-05-08 09:40:00,172.43,172.56,172.02,172.49,67176.0,153.6732,153.7891,153.3078,153.7267,67176.0
2017-05-08 09:45:00,172.47,172.66,172.32,172.45,56771.0,153.7089,153.8782,153.5752,153.6911,56771.0
2017-05-08 09:50:00,172.44,172.72,172.4,172.68,82076.0,153.6821,153.9317,153.6465,153.896,82076.0
2017-05-08 09:55:00,172.68,172.69,172.28,172.3,61491.0,153.896,153.905,153.5396,153.5574,61491.0
2017-05-08 10:00:00,172.29,172.39,172.13,172.32,62232.0,153.5485,153.6376,153.4059,153.5752,62232.0
2017-05-08 10:05:00,172.33,172.35,171.61,171.68,190459.0,153.5841,153.6019,152.9424,153.0048,190459.0
2017-05-08 10:10:00,171.67,171.82,171.6,171.78,85928.0,152.9959,153.1296,152.9335,153.0939,85928.0
2017-05-08 10:15:00,171.77,172.0,171.62,171.74,76002.0,153.085,153.29,152.9513,153.0583,76002.0
2017-05-08 10:20:00,171.72,171.91,171.71,171.84,40225.0,153.0405,153.2098,153.0316,153.1474,40225.0
2017-05-08 10:25:00,171.83,171.93,171.77,171.81,44599.0,153.1385,153.2276,153.085,153.1207,44599.0
2017-05-08 10:30:00,171.8,172.14,171.64,172.09,93103.0,153.1118,153.4148,152.9692,153.3702,93103.0
2017-05-08 10:35:00,172.11,172.14,171.92,172.0,68924.0,153.388,153.4148,153.2187,153.29,68924.0
2017-05-08 10:40:00,172.0,172.24,171.98,172.24,30638.0,153.29,153.5039,153.2722,153.5039,30638.0
2017-05-08 10:45:00,172.24,172.41,172.14,172.4,41104.0,153.5039,153.6554,153.4148,153.6465,41104.0
2017-05-08 10:50:00,172.41,172.47,172.26,172.35,42966.0,153.6554,153.7089,153.5217,153.6019,42966.0
2017-05-08 10:55:00,172.36,172.6,172.29,172.59,28347.0,153.6109,153.8247,153.5485,153.8158,28347.0
2017-05-08 11:00:00,172.57,172.65,172.48,172.53,56802.0,153.798,153.8693,153.7178,153.7624,56802.0
2017-05-08 11:05:00,172.55,172.77,172.53,172.66,30527.0,153.7802,153.9763,153.7624,153.8782,30527.0
2017-05-08 11:10:00,172.67,172.71,172.55,172.57,19522.0,153.8871,153.9228,153.7802,153.798,19522.0
2017-05-08 11:15:00,172.57,172.58,172.44,172.45,16938.0,153.798,153.8069,153.6821,153.6911,16938.0
2017-05-08 11:20:00,172.44,172.61,172.43,172.5,23407.0,153.6821,153.8337,153.6732,153.7356,23407.0
2017-05-08 11:25:00,172.5,172.61,172.49,172.61,14442.0,153.7356,153.8337,153.7267,153.8337,14442.0
2017-05-08 11:30:00,172.59,172.62,172.3,172.34,45809.0,153.8158,153.8426,153.5574,153.593,45809.0
2017-05-08 11:35:00,172.35,172.59,172.33,172.55,48310.0,153.6019,153.8158,153.5841,153.7802,48310.0
2017-05-08 11:40:00,172.54,172.76,172.52,172.69,35256.0,153.7713,153.9673,153.7534,153.905,35256.0
2017-05-08 11:45:00,172.69,172.75,172.56,172.69,24525.0,153.905,153.9584,153.7891,153.905,24525.0
2017-05-08 11:50:00,172.71,172.99,172.7,172.82,28628.0,153.9228,154.1723,153.9139,154.0208,28628.0
2017-05-08 11:55:00,172.84,172.9,172.67,172.9,15929.0,154.0386,154.0921,153.8871,154.0921,15929.0
2017-05-08 12:00:00,172.88,172.92,172.84,172.89,17790.0,154.0743,154.1099,154.0386,154.0832,17790.0
2017-05-08 12:05:00,172.85,172.93,172.84,172.92,14388.0,154.0475,154.1188,154.0386,154.1099,14388.0
2017-05-08 12:10:00,172.92,173.0,172.91,172.96,14831.0,154.1099,154.1812,154.101,154.1456,14831.0
2017-05-08 12:15:00,172.97,172.97,172.84,172.85,33948.0,154.1545,154.1545,154.0386,154.0475,33948.0
2017-05-08 12:20:00,172.84,172.88,172.79,172.88,18577.0,154.0386,154.0743,153.9941,154.0743,18577.0
2017-05-08 12:25:00,172.87,172.94,172.83,172.92,15815.0,154.0654,154.1278,154.0297,154.1099,15815.0
2017-05-08 12:30:00,172.93,172.96,172.88,172.91,15816.0,154.1188,154.1456,154.0743,154.101,15816.0
2017-05-08 12:35:00,172.93,173.06,172.9,173.02,13209.0,154.1188,154.2347,154.0921,154.1991,13209.0
2017-05-08 12:40:00,173.04,173.06,172.93,173.0,18947.0,154.2169,154.2347,154.1188,154.1812,18947.0
2017-05-08 12:45:00,172.97,173.01,172.92,172.95,16093.0,154.1545,154.1901,154.1099,154.1367,16093.0
2017-05-08 12:50:00,172.96,172.98,172.86,172.94,27103.0,154.1456,154.1634,154.0565,154.1278,27103.0
2017-05-08 12:55:00,172.94,172.94,172.7,172.7,30939.0,154.1278,154.1278,153.9139,153.9139,30939.0
2017-05-08 13:00:00,172.71,172.82,172.7,172.77,13182.0,153.9228,154.0208,153.9139,153.9763,13182.0
2017-05-08 13:05:00,172.76,172.83,172.71,172.81,19302.0,153.9673,154.0297,153.9228,154.0119,19302.0
2017-05-08 13:10:00,172.8,172.81,172.69,172.69,19749.0,154.003,154.0119,153.905,153.905,19749.0
2017-05-08 13:15:00,172.74,172.74,172.65,172.67,14298.0,153.9495,153.9495,153.8693,153.8871,14298.0
2017-05-08 13:20:00,172.68,172.7,172.64,172.69,9730.0,153.896,153.9139,153.8604,153.905,9730.0
2017-05-08 13:25:00,172.7,172.77,172.68,172.71,8425.0,153.9139,153.9763,153.896,153.9228,8425.0
2017-05-08 13:30:00,172.7,172.72,172.69,172.72,6239.0,153.9139,153.9317,153.905,153.9317,6239.0
2017-05-08 13:35:00,172.71,172.82,172.69,172.77,9362.0,153.9228,154.0208,153.905,153.9763,9362.0
2017-05-08 13:40:00,172.79,172.79,172.71,172.72,16907.0,153.9941,153.9941,153.9228,153.9317,16907.0
2017-05-08 13:45:00,172.72,172.77,172.65,172.76,9987.0,153.9317,153.9763,153.8693,153.9673,9987.0
2017-05-08 13:50:00,172.74,172.76,172.66,172.71,14806.0,153.9495,153.9673,153.8782,153.9228,14806.0
2017-05-08 13:55:00,172.7,172.72,172.65,172.65,6625.0,153.9139,153.9317,153.8693,153.8693,6625.0
2017-05-08 14:00:00,172.67,172.67,172.48,172.55,26672.0,153.8871,153.8871,153.7178,153.7802,26672.0
2017-05-08 14:05:00,172.56,172.66,172.48,172.48,12145.0,153.7891,153.8782,153.7178,153.7178,12145.0
2017-05-08 14:10:00,172.48,172.51,172.41,172.41,13028.0,153.7178,153.7445,153.6554,153.6554,13028.0
2017-05-08 14:15:00,172.41,172.46,172.35,172.4,20834.0,153.6554,153.7,153.6019,153.6465,20834.0
2017-05-08 14:20:00,172.41,172.46,172.4,172.4,12159.0,153.6554,153.7,153.6465,153.6465,12159.0
2017-05-08 14:25:00,172.42,172.45,172.39,172.43,9099.0,153.6643,153.6911,153.6376,153.6732,9099.0
2017-05-08 14:30:00,172.42,172.44,172.35,172.43,15465.0,153.6643,153.6821,153.6019,153.6732,15465.0
2017-05-08 14:35:00,172.43,172.43,172.31,172.32,16890.0,153.6732,153.6732,153.5663,153.5752,16890.0
2017-05-08 14:40:00,172.35,172.36,172.23,172.26,19385.0,153.6019,153.6109,153.495,153.5217,19385.0
2017-05-08 14:45:00,172.28,172.43,172.28,172.38,17291.0,153.5396,153.6732,153.5396,153.6287,17291.0
2017-05-08 14:50:00,172.39,172.42,172.32,172.34,14741.0,153.6376,153.6643,153.5752,153.593,14741.0
2017-05-08 14:55:00,172.34,172.36,172.27,172.28,25536.0,153.593,153.6109,153.5306,153.5396,25536.0
2017-05-08 15:00:00,172.28,172.32,172.16,172.16,48348.0,153.5396,153.5752,153.4326,153.4326,48348.0
2017-05-08 15:05:00,172.18,172.26,172.14,172.25,31389.0,153.4504,153.5217,153.4148,153.5128,31389.0
2017-05-08 15:10:00,172.26,172.28,172.22,172.24,16201.0,153.5217,153.5396,153.4861,153.5039,16201.0
2017-05-08 15:15:00,172.24,172.27,172.19,172.22,22464.0,153.5039,153.5306,153.4593,153.4861,22464.0
2017-05-08 15:20:00,172.2,172.2,172.13,172.16,21303.0,153.4683,153.4683,153.4059,153.4326,21303.0
2017-05-08 15:25:00,172.14,172.33,172.1,172.3,27888.0,153.4148,153.5841,153.3791,153.5574,27888.0
2017-05-08 15:30:00,172.32,172.44,172.28,172.42,29016.0,153.5752,153.6821,153.5396,153.6643,29016.0
2017-05-08 15:35:00,172.4,172.47,172.35,172.44,25559.0,153.6465,153.7089,153.6019,153.6821,25559.0
2017-05-08 15:40:00,172.44,172.55,172.41,172.47,27463.0,153.6821,153.7802,153.6554,153.7089,27463.0
2017-05-08 15:45:00,172.49,172.57,172.38,172.51,52888.0,153.7267,153.798,153.6287,153.7445,52888.0
2017-05-08 15:50:00,172.52,172.61,172.5,172.57,79315.0,153.7534,153.8337,153.7356,153.798,79315.0
2017-05-08 15:55:00,172.57,172.65,172.5,172.64,141484.0,153.798,153.8693,153.7356,153.8604,141484.0
2017-05-09 09:30:00,173.61,173.75,173.02,173.56,127437.0,154.7249,154.8496,154.1991,154.6803,127437.0
2017-05-09 09:35:00,173.47,173.75,173.47,173.59,52493.0,154.6001,154.8496,154.6001,154.7071,52493.0
2017-05-09 09:40:00,173.64,173.84,173.39,173.55,47627.0,154.7516,154.9299,154.5288,154.6714,47627.0
2017-05-09 09:45:00,173.55,173.85,173.55,173.8,30903.0,154.6714,154.9388,154.6714,154.8942,30903.0
2017-05-09 09:50:00,173.83,173.92,173.68,173.68,24117.0,154.9209,155.0012,154.7873,154.7873,24117.0
2017-05-09 09:55:00,173.68,173.78,173.55,173.55,33229.0,154.7873,154.8764,154.6714,154.6714,33229.0
2017-05-09 10:00:00,173.52,173.58,173.31,173.34,29878.0,154.6447,154.6981,154.4575,154.4842,29878.0
2017-05-09 10:05:00,173.34,173.35,173.18,173.24,35820.0,154.4842,154.4932,154.3417,154.3951,35820.0
2017-05-09 10:10:00,173.23,173.36,173.07,173.36,78538.0,154.3862,154.5021,154.2436,154.5021,78538.0
2017-05-09 10:15:00,173.35,173.61,173.35,173.56,43855.0,154.4932,154.7249,154.4932,154.6803,43855.0
2017-05-09 10:20:00,173.56,173.7,173.46,173.57,32934.0,154.6803,154.8051,154.5912,154.6892,32934.0
2017-05-09 10:25:00,173.58,173.67,173.49,173.59,56785.0,154.6981,154.7784,154.6179,154.7071,56785.0
2017-05-09 10:30:00,173.65,173.87,173.54,173.79,97003.0,154.7605,154.9566,154.6625,154.8853,97003.0
2017-05-09 10:35:00,173.79,173.84,173.65,173.69,26344.0,154.8853,154.9299,154.7605,154.7962,26344.0
2017-05-09 10:40:00,173.71,173.76,173.62,173.64,29689.0,154.814,154.8586,154.7338,154.7516,29689.0
2017-05-09 10:45:00,173.62,173.63,173.23,173.28,35076.0,154.7338,154.7427,154.3862,154.4308,35076.0
2017-05-09 10:50:00,173.27,173.49,173.18,173.48,33054.0,154.4219,154.6179,154.3417,154.609,33054.0
2017-05-09 10:55:00,173.47,173.5,173.33,173.43,15218.0,154.6001,154.6268,154.4753,154.5645,15218.0
2017-05-09 11:00:00,173.44,173.47,173.38,173.39,14341.0,154.5734,154.6001,154.5199,154.5288,14341.0
2017-05-09 11:05:00,173.4,173.5,173.37,173.49,10234.0,154.5377,154.6268,154.511,154.6179,10234.0
2017-05-09 11:10:00,173.5,173.52,173.41,173.49,16624.0,154.6268,154.6447,154.5466,154.6179,16624.0
2017-05-09 11:15:00,173.47,173.56,173.45,173.47,16597.0,154.6001,154.6803,154.5823,154.6001,16597.0
2017-05-09 11:20:00,173.46,173.5,173.43,173.47,11338.0,154.5912,154.6268,154.5645,154.6001,11338.0
2017-05-09 11:25:00,173.47,173.55,173.39,173.5,15026.0,154.6001,154.6714,154.5288,154.6268,15026.0
2017-05-09 11:30:00,173.53,173.53,173.41,173.45,8064.0,154.6536,154.6536,154.5466,154.5823,8064.0
2017-05-09 11:35:00,173.42,173.52,173.42,173.48,10998.0,154.5555,154.6447,154.5555,154.609,10998.0
2017-05-09 11:40:00,173.47,173.5,173.41,173.41,9461.0,154.6001,154.6268,154.5466,154.5466,9461.0
2017-05-09 11:45:00,173.38,173.45,173.34,173.43,11596.0,154.5199,154.5823,154.4842,154.5645,11596.0
2017-05-09 11:50:00,173.43,173.63,173.42,173.56,10245.0,154.5645,154.7427,154.5555,154.6803,10245.0
2017-05-09 11:55:00,173.57,173.59,173.53,173.55,8100.0,154.6892,154.7071,154.6536,154.6714,8100.0
2017-05-09 12:00:00,173.52,173.56,173.49,173.5,6201.0,154.6447,154.6803,154.6179,154.6268,6201.0
2017-05-09 12:05:00,173.5,173.58,173.48,173.55,7024.0,154.6268,154.6981,154.609,154.6714,7024.0
2017-05-09 12:10:00,173.55,173.57,173.5,173.52,6475.0,154.6714,154.6892,154.6268,154.6447,6475.0
2017-05-09 12:15:00,173.52,173.57,173.49,173.57,6979.0,154.6447,154.6892,154.6179,154.6892,6979.0
2017-05-09 12:20:00,173.55,173.57,173.41,173.44,11880.0,154.6714,154.6892,154.5466,154.5734,11880.0
2017-05-09 12:25:00,173.42,173.44,173.36,173.42,9449.0,154.5555,154.5734,154.5021,154.5555,9449.0
2017-05-09 12:30:00,173.4,173.42,173.3,173.38,16583.0,154.5377,154.5555,154.4486,154.5199,16583.0
2017-05-09 12:35:00,173.39,173.41,173.26,173.35,35982.0,154.5288,154.5466,154.4129,154.4932,35982.0
2017-05-09 12:40:00,173.35,173.36,173.29,173.36,21289.0,154.4932,154.5021,154.4397,154.5021,21289.0
2017-05-09 12:45:00,173.35,173.37,173.28,173.34,8652.0,154.4932,154.511,154.4308,154.4842,8652.0
2017-05-09 12:50:00,173.35,173.47,173.33,173.45,11213.0,154.4932,154.6001,154.4753,154.5823,11213.0
2017-05-09 12:55:00,173.45,173.47,173.39,173.41,14658.0,154.5823,154.6001,154.5288,154.5466,14658.0
2017-05-09 13:00:00,173.41,173.5,173.36,173.42,12154.0,154.5466,154.6268,154.5021,154.5555,12154.0
2017-05-09 13:05:00,173.44,173.6,173.43,173.51,47978.0,154.5734,154.716,154.5645,154.6358,47978.0
2017-05-09 13:10:00,173.51,173.53,173.44,173.48,10341.0,154.6358,154.6536,154.5734,154.609,10341.0
2017-05-09 13:15:00,173.48,173.51,173.43,173.51,20871.0,154.609,154.6358,154.5645,154.6358,20871.0
2017-05-09 13:20:00,173.49,173.49,173.32,173.32,8217.0,154.6179,154.6179,154.4664,154.4664,8217.0
2017-05-09 13:25:00,173.33,173.33,173.15,173.25,22515.0,154.4753,154.4753,154.3149,154.404,22515.0
2017-05-09 13:30:00,173.24,173.31,173.23,173.26,13249.0,154.3951,154.4575,154.3862,154.4129,13249.0
2017-05-09 13:35:00,173.26,173.32,173.26,173.27,7520.0,154.4129,154.4664,154.4129,154.4219,7520.0
2017-05-09 13:40:00,173.28,173.33,173.26,173.33,9421.0,154.4308,154.4753,154.4129,154.4753,9421.0
2017-05-09 13:45:00,173.32,173.39,173.28,173.32,16295.0,154.4664,154.5288,154.4308,154.4664,16295.0
2017-05-09 13:50:00,173.32,173.41,173.28,173.31,24026.0,154.4664,154.5466,154.4308,154.4575,24026.0
2017-05-09 13:55:00,173.28,173.3,173.2,173.23,19267.0,154.4308,154.4486,154.3595,154.3862,19267.0
2017-05-09 14:00:00,173.23,173.26,173.19,173.19,22720.0,154.3862,154.4129,154.3506,154.3506,22720.0
2017-05-09 14:05:00,173.19,173.2,173.11,173.12,15539.0,154.3506,154.3595,154.2793,154.2882,15539.0
2017-05-09 14:10:00,173.11,173.12,173.03,173.03,20479.0,154.2793,154.2882,154.208,154.208,20479.0
2017-05-09 14:15:00,173.05,173.07,173.03,173.06,7329.0,154.2258,154.2436,154.208,154.2347,7329.0
2017-05-09 14:20:00,173.07,173.08,173.02,173.03,13091.0,154.2436,154.2525,154.1991,154.208,13091.0
2017-05-09 14:25:00,173.03,173.03,172.94,172.95,27743.0,154.208,154.208,154.1278,154.1367,27743.0
2017-05-09 14:30:00,172.92,172.97,172.77,172.78,46785.0,154.1099,154.1545,153.9763,153.9852,46785.0
2017-05-09 14:35:00,172.78,172.86,172.75,172.78,24292.0,153.9852,154.0565,153.9584,153.9852,24292.0
2017-05-09 14:40:00,172.77,172.77,172.69,172.7,21508.0,153.9763,153.9763,153.905,153.9139,21508.0
2017-05-09 14:45:00,172.7,172.71,172.6,172.67,26915.0,153.9139,153.9228,153.8247,153.8871,26915.0
2017-05-09 14:50:00,172.67,172.78,172.63,172.77,38240.0,153.8871,153.9852,153.8515,153.9763,38240.0
2017-05-09 14:55:00,172.78,172.83,172.74,172.8,14873.0,153.9852,154.0297,153.9495,154.003,14873.0
2017-05-09 15:00:00,172.8,172.85,172.79,172.8,14806.0,154.003,154.0475,153.9941,154.003,14806.0
2017-05-09 15:05:00,172.82,172.92,172.82,172.88,18459.0,154.0208,154.1099,154.0208,154.0743,18459.0
2017-05-09 15:10:00,172.89,172.91,172.83,172.83,19536.0,154.0832,154.101,154.0297,154.0297,19536.0
2017-05-09 15:15:00,172.83,172.89,172.76,172.81,30008.0,154.0297,154.0832,153.9673,154.0119,30008.0
2017-05-09 15:20:00,172.8,172.81,172.77,172.78,26316.0,154.003,154.0119,153.9763,153.9852,26316.0
2017-05-09 15:25:00,172.78,172.79,172.71,172.75,36327.0,153.9852,153.9941,153.9228,153.9584,36327.0
2017-05-09 15:30:00,172.76,172.76,172.63,172.66,30672.0,153.9673,153.9673,153.8515,153.8782,30672.0
2017-05-09 15:35:00,172.65,172.67,172.41,172.41,53252.0,153.8693,153.8871,153.6554,153.6554,53252.0
2017-05-09 15:40:00,172.44,172.48,172.31,172.33,48533.0,153.6821,153.7178,153.5663,153.5841,48533.0
2017-05-09 15:45:00,172.34,172.45,172.31,172.43,45749.0,153.593,153.6911,153.5663,153.6732,45749.0
2017-05-09 15:50:00,172.45,172.52,172.36,172.51,63518.0,153.6911,153.7534,153.6109,153.7445,63518.0
2017-05-09 15:55:00,172.52,172.68,172.51,172.68,124169.0,153.7534,153.896,153.7445,153.896,124169.0
2017-05-10 09:30:00,172.03,172.09,170.66,171.65,124821.0,153.7641,153.8178,152.5396,153.4245,124821.0
2017-05-10 09:35:00,171.62,171.81,171.5,171.65,34619.0,153.3977,153.5675,153.2904,153.4245,34619.0
2017-05-10 09:40:00,171.65,171.73,171.36,171.37,64427.0,153.4245,153.496,153.1653,153.1742,64427.0
2017-05-10 09:45:00,171.35,171.5,171.19,171.28,50363.0,153.1563,153.2904,153.0133,153.0938,50363.0
2017-05-10 09:50:00,171.28,171.42,171.08,171.33,42066.0,153.0938,153.2189,152.915,153.1385,42066.0
2017-05-10 09:55:00,171.35,171.37,171.03,171.03,30136.0,153.1563,153.1742,152.8703,152.8703,30136.0
2017-05-10 10:00:00,171.04,171.29,170.95,171.25,51273.0,152.8792,153.1027,152.7988,153.0669,51273.0
2017-05-10 10:05:00,171.25,171.26,171.02,171.16,41245.0,153.0669,153.0759,152.8614,152.9865,41245.0
2017-05-10 10:10:00,171.18,171.33,171.16,171.33,25834.0,153.0044,153.1385,152.9865,153.1385,25834.0
2017-05-10 10:15:00,171.34,171.35,171.25,171.31,18769.0,153.1474,153.1563,153.0669,153.1206,18769.0
2017-05-10 10:20:00,171.29,171.44,171.29,171.33,18335.0,153.1027,153.2368,153.1027,153.1385,18335.0
2017-05-10 10:25:00,171.3,171.41,171.25,171.33,15375.0,153.1116,153.21,153.0669,153.1385,15375.0
2017-05-10 10:30:00,171.34,171.38,171.21,171.34,23316.0,153.1474,153.1831,153.0312,153.1474,23316.0
2017-05-10 10:35:00,171.34,171.4,171.32,171.37,10496.0,153.1474,153.201,153.1295,153.1742,10496.0
2017-05-10 10:40:00,171.36,171.42,171.35,171.4,19816.0,153.1653,153.2189,153.1563,153.201,19816.0
2017-05-10 10:45:00,171.4,171.44,171.37,171.38,10854.0,153.201,153.2368,153.1742,153.1831,10854.0
2017-05-10 10:50:00,171.39,171.53,171.35,171.51,30454.0,153.1921,153.3172,153.1563,153.2993,30454.0
2017-05-10 10:55:00,171.52,171.54,171.39,171.46,21760.0,153.3083,153.3262,153.1921,153.2546,21760.0
2017-05-10 11:00:00,171.48,171.53,171.42,171.47,45885.0,153.2725,153.3172,153.2189,153.2636,45885.0
2017-05-10 11:05:00,171.47,171.51,171.3,171.49,41014.0,153.2636,153.2993,153.1116,153.2815,41014.0
2017-05-10 11:10:00,171.5,171.54,171.44,171.52,22044.0,153.2904,153.3262,153.2368,153.3083,22044.0
2017-05-10 11:15:00,171.53,171.63,171.4,171.43,58041.0,153.3172,153.4066,153.201,153.2278,58041.0
2017-05-10 11:20:00,171.44,171.53,171.41,171.43,30632.0,153.2368,153.3172,153.21,153.2278,30632.0
2017-05-10 11:25:00,171.43,171.5,171.38,171.48,23560.0,153.2278,153.2904,153.1831,153.2725,23560.0
2017-05-10 11:30:00,171.49,171.52,171.29,171.47,30348.0,153.2815,153.3083,153.1027,153.2636,30348.0
2017-05-10 11:35:00,171.48,171.55,171.42,171.53,23909.0,153.2725,153.3351,153.2189,153.3172,23909.0
2017-05-10 11:40:00,171.52,171.52,171.4,171.4,14194.0,153.3083,153.3083,153.201,153.201,14194.0
2017-05-10 11:45:00,171.41,171.45,171.33,171.39,16492.0,153.21,153.2457,153.1385,153.1921,16492.0
2017-05-10 11:50:00,171.38,171.42,171.36,171.41,11277.0,153.1831,153.2189,153.1653,153.21,11277.0
2017-05-10 11:55:00,171.39,171.43,171.35,171.38,11119.0,153.1921,153.2278,153.1563,153.1831,11119.0
2017-05-10 12:00:00,171.38,171.43,171.37,171.38,12507.0,153.1831,153.2278,153.1742,153.1831,12507.0
2017-05-10 12:05:00,171.39,171.39,171.24,171.24,14807.0,153.1921,153.1921,153.058,153.058,14807.0
2017-05-10 12:10:00,171.24,171.26,171.11,171.11,11188.0,153.058,153.0759,152.9418,152.9418,11188.0
2017-05-10 12:15:00,171.12,171.18,171.09,171.13,15499.0,152.9507,153.0044,152.9239,152.9597,15499.0
2017-05-10 12:20:00,171.12,171.14,171.03,171.05,14068.0,152.9507,152.9686,152.8703,152.8882,14068.0
2017-05-10 12:25:00,171.08,171.14,170.96,171.0,27079.0,152.915,152.9686,152.8077,152.8435,27079.0
2017-05-10 12:30:00,171.01,171.07,170.97,171.0,19148.0,152.8524,152.9061,152.8167,152.8435,19148.0
2017-05-10 12:35:00,171.0,171.01,170.95,170.99,15020.0,152.8435,152.8524,152.7988,152.8346,15020.0
2017-05-10 12:40:00,170.99,171.0,170.81,170.94,33267.0,152.8346,152.8435,152.6737,152.7899,33267.0
2017-05-10 12:45:00,170.94,171.02,170.92,171.02,17530.0,152.7899,152.8614,152.772,152.8614,17530.0
2017-05-10 12:50:00,171.01,171.02,170.96,170.98,12539.0,152.8524,152.8614,152.8077,152.8256,12539.0
2017-05-10 12:55:00,170.99,171.01,170.95,170.99,15151.0,152.8346,152.8524,152.7988,152.8346,15151.0
2017-05-10 13:00:00,170.99,171.02,170.95,170.95,16143.0,152.8346,152.8614,152.7988,152.7988,16143.0
2017-05-10 13:05:00,170.96,170.97,170.81,170.82,18575.0,152.8077,152.8167,152.6737,152.6826,18575.0
2017-05-10 13:10:00,170.81,170.85,170.72,170.81,22883.0,152.6737,152.7094,152.5932,152.6737,22883.0
2017-05-10 13:15:00,170.8,170.82,170.74,170.79,14313.0,152.6647,152.6826,152.6111,152.6558,14313.0
2017-05-10 13:20:00,170.78,170.8,170.71,170.8,29970.0,152.6468,152.6647,152.5843,152.6647,29970.0
2017-05-10 13:25:00,170.79,170.88,170.75,170.86,23396.0,152.6558,152.7362,152.62,152.7184,23396.0
2017-05-10 13:30:00,170.86,170.86,170.75,170.75,20420.0,152.7184,152.7184,152.62,152.62,20420.0
2017-05-10 13:35:00,170.76,170.78,170.71,170.78,13743.0,152.629,152.6468,152.5843,152.6468,13743.0
2017-05-10 13:40:00,170.77,170.82,170.76,170.77,16104.0,152.6379,152.6826,152.629,152.6379,16104.0
2017-05-10 13:45:00,170.76,170.83,170.76,170.81,11853.0,152.629,152.6915,152.629,152.6737,11853.0
2017-05-10 13:50:00,170.81,170.89,170.8,170.88,17314.0,152.6737,152.7452,152.6647,152.7362,17314.0
2017-05-10 13:55:00,170.89,170.93,170.83,170.85,18579.0,152.7452,152.7809,152.6915,152.7094,18579.0
2017-05-10 14:00:00,170.84,170.85,170.77,170.83,21406.0,152.7005,152.7094,152.6379,152.6915,21406.0
2017-05-10 14:05:00,170.84,170.89,170.81,170.89,16978.0,152.7005,152.7452,152.6737,152.7452,16978.0
2017-05-10 14:10:00,170.89,170.96,170.86,170.9,23974.0,152.7452,152.8077,152.7184,152.7541,23974.0
2017-05-10 14:15:00,170.89,170.95,170.88,170.93,14131.0,152.7452,152.7988,152.7362,152.7809,14131.0
2017-05-10 14:20:00,170.93,170.97,170.88,170.96,8071.0,152.7809,152.8167,152.7362,152.8077,8071.0
2017-05-10 14:25:00,171.01,171.15,170.98,171.1,17527.0,152.8524,152.9776,152.8256,152.9329,17527.0
2017-05-10 14:30:00,171.1,171.16,171.08,171.15,14060.0,152.9329,152.9865,152.915,152.9776,14060.0
2017-05-10 14:35:00,171.15,171.17,171.03,171.03,14577.0,152.9776,152.9954,152.8703,152.8703,14577.0
2017-05-10 14:40:00,171.02,171.11,171.02,171.05,19279.0,152.8614,152.9418,152.8614,152.8882,19279.0
2017-05-10 14:45:00,171.04,171.2,171.03,171.17,20983.0,152.8792,153.0223,152.8703,152.9954,20983.0
2017-05-10 14:50:00,171.18,171.24,171.17,171.24,15005.0,153.0044,153.058,152.9954,153.058,15005.0
2017-05-10 14:55:00,171.25,171.3,171.18,171.19,15211.0,153.0669,153.1116,153.0044,153.0133,15211.0
2017-05-10 15:00:00,171.19,171.35,171.18,171.35,12967.0,153.0133,153.1563,153.0044,153.1563,12967.0
2017-05-10 15:05:00,171.34,171.34,171.26,171.34,15102.0,153.1474,153.1474,153.0759,153.1474,15102.0
2017-05-10 15:10:00,171.33,171.37,171.29,171.37,20254.0,153.1385,153.1742,153.1027,153.1742,20254.0
2017-05-10 15:15:00,171.37,171.49,171.36,171.37,30223.0,153.1742,153.2815,153.1653,153.1742,30223.0
2017-05-10 15:20:00,171.37,171.47,171.35,171.35,20122.0,153.1742,153.2636,153.1563,153.1563,20122.0
2017-05-10 15:25:00,171.34,171.38,171.27,171.36,18191.0,153.1474,153.1831,153.0848,153.1653,18191.0
2017-05-10 15:30:00,171.35,171.41,171.25,171.25,25794.0,153.1563,153.21,153.0669,153.0669,25794.0
2017-05-10 15:35:00,171.24,171.28,171.14,171.21,32862.0,153.058,153.0938,152.9686,153.0312,32862.0
2017-05-10 15:40:00,171.2,171.24,171.17,171.18,43005.0,153.0223,153.058,152.9954,153.0044,43005.0
2017-05-10 15:45:00,171.18,171.25,171.17,171.23,33443.0,153.0044,153.0669,152.9954,153.0491,33443.0
2017-05-10 15:50:00,171.23,171.32,171.21,171.24,72255.0,153.0491,153.1295,153.0312,153.058,72255.0
2017-05-10 15:55:00,171.23,171.36,171.19,171.35,139220.0,153.0491,153.1653,153.0133,153.1563,139220.0
2017-05-11 09:30:00,170.78,170.83,170.3,170.83,75762.0,152.6468,152.6915,152.2178,152.6915,75762.0
2017-05-11 09:35:00,170.99,171.07,170.6,170.64,33500.0,152.8346,152.9061,152.486,152.5217,33500.0
2017-05-11 09:40:00,170.63,170.7,170.38,170.43,87126.0,152.5128,152.5753,152.2893,152.334,87126.0
2017-05-11 09:45:00,170.46,170.49,170.32,170.38,50689.0,152.3608,152.3876,152.2357,152.2893,50689.0
2017-05-11 09:50:00,170.38,170.48,170.1,170.12,80323.0,152.2893,152.3787,152.0391,152.0569,80323.0
2017-05-11 09:55:00,170.11,170.31,170.11,170.25,24272.0,152.048,152.2268,152.048,152.1731,24272.0
2017-05-11 10:00:00,170.25,170.33,170.19,170.23,19897.0,152.1731,152.2446,152.1195,152.1552,19897.0
2017-05-11 10:05:00,170.2,170.36,170.17,170.34,20795.0,152.1284,152.2714,152.1016,152.2536,20795.0
2017-05-11 10:10:00,170.34,170.47,170.22,170.41,23156.0,152.2536,152.3698,152.1463,152.3161,23156.0
2017-05-11 10:15:00,170.43,170.53,170.4,170.45,28218.0,152.334,152.4234,152.3072,152.3519,28218.0
2017-05-11 10:20:00,170.41,170.46,170.21,170.22,19385.0,152.3161,152.3608,152.1374,152.1463,19385.0
2017-05-11 10:25:00,170.22,170.41,170.11,170.37,14503.0,152.1463,152.3161,152.048,152.2804,14503.0
2017-05-11 10:30:00,170.34,170.45,170.25,170.42,18783.0,152.2536,152.3519,152.1731,152.3251,18783.0
2017-05-11 10:35:00,170.44,170.54,170.43,170.45,11588.0,152.343,152.4323,152.334,152.3519,11588.0
2017-05-11 10:40:00,170.47,170.66,170.44,170.61,11394.0,152.3698,152.5396,152.343,152.4949,11394.0
2017-05-11 10:45:00,170.58,170.64,170.54,170.6,9322.0,152.4681,152.5217,152.4323,152.486,9322.0
2017-05-11 10:50:00,170.61,170.65,170.53,170.65,11513.0,152.4949,152.5307,152.4234,152.5307,11513.0
2017-05-11 10:55:00,170.61,170.63,170.55,170.61,6383.0,152.4949,152.5128,152.4413,152.4949,6383.0
2017-05-11 11:00:00,170.6,170.64,170.56,170.61,11406.0,152.486,152.5217,152.4502,152.4949,11406.0
2017-05-11 11:05:00,170.63,170.69,170.6,170.61,17746.0,152.5128,152.5664,152.486,152.4949,17746.0
2017-05-11 11:10:00,170.62,170.63,170.51,170.51,8915.0,152.5038,152.5128,152.4055,152.4055,8915.0
2017-05-11 11:15:00,170.51,170.55,170.38,170.39,14598.0,152.4055,152.4413,152.2893,152.2983,14598.0
2017-05-11 11:20:00,170.4,170.47,170.27,170.31,15266.0,152.3072,152.3698,152.191,152.2268,15266.0
2017-05-11 11:25:00,170.33,170.34,170.26,170.28,8543.0,152.2446,152.2536,152.1821,152.1999,8543.0
2017-05-11 11:30:00,170.28,170.36,170.26,170.32,16054.0,152.1999,152.2714,152.1821,152.2357,16054.0
2017-05-11 11:35:00,170.3,170.54,170.3,170.47,15826.0,152.2178,152.4323,152.2178,152.3698,15826.0
2017-05-11 11:40:00,170.47,170.66,170.47,170.47,43338.0,152.3698,152.5396,152.3698,152.3698,43338.0
2017-05-11 11:45:00,170.46,170.52,170.4,170.45,11407.0,152.3608,152.4145,152.3072,152.3519,11407.0
2017-05-11 11:50:00,170.46,170.58,170.41,170.55,10556.0,152.3608,152.4681,152.3161,152.4413,10556.0
2017-05-11 11:55:00,170.57,170.57,170.52,170.54,11383.0,152.4591,152.4591,152.4145,152.4323,11383.0
2017-05-11 12:00:00,170.54,170.58,170.52,170.52,11473.0,152.4323,152.4681,152.4145,152.4145,11473.0
2017-05-11 12:05:00,170.52,170.58,170.52,170.57,7650.0,152.4145,152.4681,152.4145,152.4591,7650.0
2017-05-11 12:10:00,170.57,170.69,170.57,170.68,16730.0,152.4591,152.5664,152.4591,152.5575,16730.0
2017-05-11 12:15:00,170.68,170.96,170.68,170.96,20266.0,152.5575,152.8077,152.5575,152.8077,20266.0
2017-05-11 12:20:00,170.96,170.98,170.92,170.92,14156.0,152.8077,152.8256,152.772,152.772,14156.0
2017-05-11 12:25:00,170.93,170.93,170.75,170.75,10003.0,152.7809,152.7809,152.62,152.62,10003.0
2017-05-11 12:30:00,170.75,170.91,170.74,170.87,6023.0,152.62,152.763,152.6111,152.7273,6023.0
2017-05-11 12:35:00,170.9,170.91,170.79,170.79,7161.0,152.7541,152.763,152.6558,152.6558,7161.0
2017-05-11 12:40:00,170.82,170.84,170.67,170.72,11019.0,152.6826,152.7005,152.5485,152.5932,11019.0
2017-05-11 12:45:00,170.72,170.82,170.72,170.73,11551.0,152.5932,152.6826,152.5932,152.6022,11551.0
2017-05-11 12:50:00,170.75,170.83,170.72,170.79,8072.0,152.62,152.6915,152.5932,152.6558,8072.0
2017-05-11 12:55:00,170.78,170.85,170.73,170.8,6452.0,152.6468,152.7094,152.6022,152.6647,6452.0
2017-05-11 13:00:00,170.81,170.86,170.78,170.78,9547.0,152.6737,152.7184,152.6468,152.6468,9547.0
2017-05-11 13:05:00,170.8,170.87,170.78,170.86,5806.0,152.6647,152.7273,152.6468,152.7184,5806.0
2017-05-11 13:10:00,170.89,170.94,170.87,170.94,7134.0,152.7452,152.7899,152.7273,152.7899,7134.0
2017-05-11 13:15:00,170.94,171.01,170.93,170.93,11570.0,152.7899,152.8524,152.7809,152.7809,11570.0
2017-05-11 13:20:00,170.96,170.96,170.82,170.88,6465.0,152.8077,152.8077,152.6826,152.7362,6465.0
2017-05-11 13:25:00,170.89,170.95,170.87,170.9,9912.0,152.7452,152.7988,152.7273,152.7541,9912.0
2017-05-11 13:30:00,170.91,170.93,170.86,170.87,6927.0,152.763,152.7809,152.7184,152.7273,6927.0
2017-05-11 13:35:00,170.88,170.93,170.85,170.89,7660.0,152.7362,152.7809,152.7094,152.7452,7660.0
2017-05-11 13:40:00,170.9,170.96,170.85,170.93,7621.0,152.7541,152.8077,152.7094,152.7809,7621.0
2017-05-11 13:45:00,170.94,171.01,170.91,170.98,11581.0,152.7899,152.8524,152.763,152.8256,11581.0
2017-05-11 13:50:00,171.01,171.01,170.96,171.0,12901.0,152.8524,152.8524,152.8077,152.8435,12901.0
2017-05-11 13:55:00,171.02,171.05,170.99,171.05,27747.0,152.8614,152.8882,152.8346,152.8882,27747.0
2017-05-11 14:00:00,171.05,171.07,171.0,171.07,9340.0,152.8882,152.9061,152.8435,152.9061,9340.0
2017-05-11 14:05:00,171.08,171.16,171.06,171.11,12569.0,152.915,152.9865,152.8971,152.9418,12569.0
2017-05-11 14:10:00,171.11,171.18,171.1,171.18,8149.0,152.9418,153.0044,152.9329,153.0044,8149.0
2017-05-11 14:15:00,171.18,171.31,171.17,171.3,11009.0,153.0044,153.1206,152.9954,153.1116,11009.0
2017-05-11 14:20:00,171.31,171.44,171.29,171.44,16358.0,153.1206,153.2368,153.1027,153.2368,16358.0
2017-05-11 14:25:00,171.45,171.53,171.42,171.53,11350.0,153.2457,153.3172,153.2189,153.3172,11350.0
2017-05-11 14:30:00,171.53,171.55,171.41,171.41,12159.0,153.3172,153.3351,153.21,153.21,12159.0
2017-05-11 14:35:00,171.42,171.43,171.35,171.38,9940.0,153.2189,153.2278,153.1563,153.1831,9940.0
2017-05-11 14:40:00,171.39,171.45,171.36,171.37,10843.0,153.1921,153.2457,153.1653,153.1742,10843.0
2017-05-11 14:45:00,171.38,171.47,171.37,171.46,16803.0,153.1831,153.2636,153.1742,153.2546,16803.0
2017-05-11 14:50:00,171.48,171.48,171.39,171.41,8389.0,153.2725,153.2725,153.1921,153.21,8389.0
2017-05-11 14:55:00,171.39,171.4,171.29,171.32,10939.0,153.1921,153.201,153.1027,153.1295,10939.0
2017-05-11 15:00:00,171.33,171.44,171.33,171.39,9510.0,153.1385,153.2368,153.1385,153.1921,9510.0
2017-05-11 15:05:00,171.39,171.44,171.37,171.37,9518.0,153.1921,153.2368,153.1742,153.1742,9518.0
2017-05-11 15:10:00,171.36,171.36,171.3,171.33,12289.0,153.1653,153.1653,153.1116,153.1385,12289.0
2017-05-11 15:15:00,171.34,171.37,171.23,171.26,14970.0,153.1474,153.1742,153.0491,153.0759,14970.0
2017-05-11 15:20:00,171.26,171.29,171.25,171.28,20292.0,153.0759,153.1027,153.0669,153.0938,20292.0
2017-05-11 15:25:00,171.27,171.33,171.17,171.27,25443.0,153.0848,153.1385,152.9954,153.0848,25443.0
2017-05-11 15:30:00,171.28,171.3,171.22,171.27,19113.0,153.0938,153.1116,153.0401,153.0848,19113.0
2017-05-11 15:35:00,171.28,171.34,171.22,171.25,26662.0,153.0938,153.1474,153.0401,153.0669,26662.0
2017-05-11 15:40:00,171.25,171.32,171.2,171.23,26615.0,153.0669,153.1295,153.0223,153.0491,26615.0
2017-05-11 15:45:00,171.21,171.24,171.18,171.21,31574.0,153.0312,153.058,153.0044,153.0312,31574.0
2017-05-11 15:50:00,171.21,171.31,171.2,171.31,68318.0,153.0312,153.1206,153.0223,153.1206,68318.0
2017-05-11 15:55:00,171.3,171.39,171.23,171.26,106033.0,153.1116,153.1921,153.0491,153.0759,106033.0
2017-05-12 09:30:00,171.29,171.85,170.81,170.81,58676.0,153.1027,153.6032,152.6737,152.6737,58676.0
2017-05-12 09:35:00,170.81,170.91,170.62,170.73,11525.0,152.6737,152.763,152.5038,152.6022,11525.0
2017-05-12 09:40:00,170.6,170.73,170.55,170.68,16234.0,152.486,152.6022,152.4413,152.5575,16234.0
2017-05-12 09:45:00,170.72,170.93,170.68,170.88,21574.0,152.5932,152.7809,152.5575,152.7362,21574.0
2017-05-12 09:50:00,170.91,170.97,170.77,170.8,24886.0,152.763,152.8167,152.6379,152.6647,24886.0
2017-05-12 09:55:00,170.8,170.82,170.61,170.61,10031.0,152.6647,152.6826,152.4949,152.4949,10031.0
2017-05-12 10:00:00,170.6,170.63,170.39,170.44,21751.0,152.486,152.5128,152.2983,152.343,21751.0
2017-05-12 10:05:00,170.41,170.55,170.32,170.53,16313.0,152.3161,152.4413,152.2357,152.4234,16313.0
2017-05-12 10:10:00,170.53,170.54,170.4,170.53,32511.0,152.4234,152.4323,152.3072,152.4234,32511.0
2017-05-12 10:15:00,170.47,170.55,170.44,170.51,21198.0,152.3698,152.4413,152.343,152.4055,21198.0
2017-05-12 10:20:00,170.5,170.59,170.46,170.48,12796.0,152.3966,152.477,152.3608,152.3787,12796.0
2017-05-12 10:25:00,170.5,170.53,170.41,170.41,20991.0,152.3966,152.4234,152.3161,152.3161,20991.0
2017-05-12 10:30:00,170.42,170.54,170.41,170.54,18840.0,152.3251,152.4323,152.3161,152.4323,18840.0
2017-05-12 10:35:00,170.53,170.59,170.52,170.53,13000.0,152.4234,152.477,152.4145,152.4234,13000.0
2017-05-12 10:40:00,170.52,170.63,170.48,170.63,17506.0,152.4145,152.5128,152.3787,152.5128,17506.0
2017-05-12 10:45:00,170.62,170.71,170.57,170.69,20031.0,152.5038,152.5843,152.4591,152.5664,20031.0
2017-05-12 10:50:00,170.68,170.71,170.58,170.58,13179.0,152.5575,152.5843,152.4681,152.4681,13179.0
2017-05-12 10:55:00,170.58,170.71,170.56,170.71,7245.0,152.4681,152.5843,152.4502,152.5843,7245.0
2017-05-12 11:00:00,170.67,170.7,170.64,170.69,11721.0,152.5485,152.5753,152.5217,152.5664,11721.0
2017-05-12 11:05:00,170.69,170.86,170.69,170.77,14876.0,152.5664,152.7184,152.5664,152.6379,14876.0
2017-05-12 11:10:00,170.75,170.85,170.73,170.85,11059.0,152.62,152.7094,152.6022,152.7094,11059.0
2017-05-12 11:15:00,170.85,171.1,170.83,171.1,16688.0,152.7094,152.9329,152.6915,152.9329,16688.0
2017-05-12 11:20:00,171.1,171.2,171.05,171.05,10634.0,152.9329,153.0223,152.8882,152.8882,10634.0
2017-05-12 11:25:00,171.04,171.07,170.92,171.01,14617.0,152.8792,152.9061,152.772,152.8524,14617.0
2017-05-12 11:30:00,171.01,171.17,170.98,171.13,14239.0,152.8524,152.9954,152.8256,152.9597,14239.0
2017-05-12 11:35:00,171.1,171.2,170.95,171.06,17166.0,152.9329,153.0223,152.7988,152.8971,17166.0
2017-05-12 11:40:00,171.06,171.06,170.97,170.99,7942.0,152.8971,152.8971,152.8167,152.8346,7942.0
2017-05-12 11:45:00,171.02,171.11,171.02,171.05,7939.0,152.8614,152.9418,152.8614,152.8882,7939.0
2017-05-12 11:50:00,171.04,171.09,171.01,171.04,7079.0,152.8792,152.9239,152.8524,152.8792,7079.0
2017-05-12 11:55:00,171.02,171.09,171.0,171.03,7628.0,152.8614,152.9239,152.8435,152.8703,7628.0
2017-05-12 12:00:00,171.03,171.07,170.95,170.96,7320.0,152.8703,152.9061,152.7988,152.8077,7320.0
2017-05-12 12:05:00,170.97,170.98,170.89,170.92,12392.0,152.8167,152.8256,152.7452,152.772,12392.0
2017-05-12 12:10:00,170.94,171.01,170.94,170.99,10050.0,152.7899,152.8524,152.7899,152.8346,10050.0
2017-05-12 12:15:00,170.98,171.06,170.97,171.02,7855.0,152.8256,152.8971,152.8167,152.8614,7855.0
2017-05-12 12:20:00,171.01,171.08,170.97,170.97,7645.0,152.8524,152.915,152.8167,152.8167,7645.0
2017-05-12 12:25:00,170.98,171.04,170.98,171.0,7097.0,152.8256,152.8792,152.8256,152.8435,7097.0
2017-05-12 12:30:00,171.02,171.06,171.01,171.03,4636.0,152.8614,152.8971,152.8524,152.8703,4636.0
2017-05-12 12:35:00,171.02,171.05,171.0,171.03,8541.0,152.8614,152.8882,152.8435,152.8703,8541.0
2017-05-12 12:40:00,171.03,171.05,170.98,171.01,7658.0,152.8703,152.8882,152.8256,152.8524,7658.0
2017-05-12 12:45:00,171.02,171.06,171.0,171.03,5995.0,152.8614,152.8971,152.8435,152.8703,5995.0
2017-05-12 12:50:00,171.03,171.04,170.99,171.03,4200.0,152.8703,152.8792,152.8346,152.8703,4200.0
2017-05-12 12:55:00,171.0,171.01,170.96,170.99,6663.0,152.8435,152.8524,152.8077,152.8346,6663.0
2017-05-12 13:00:00,170.99,171.02,170.96,170.97,7741.0,152.8346,152.8614,152.8077,152.8167,7741.0
2017-05-12 13:05:00,170.96,171.02,170.95,171.0,7819.0,152.8077,152.8614,152.7988,152.8435,7819.0
2017-05-12 13:10:00,171.0,171.03,170.97,170.99,8873.0,152.8435,152.8703,152.8167,152.8346,8873.0
2017-05-12 13:15:00,170.99,171.01,170.97,171.01,5232.0,152.8346,152.8524,152.8167,152.8524,5232.0
2017-05-12 13:20:00,171.0,171.05,170.99,171.03,11155.0,152.8435,152.8882,152.8346,152.8703,11155.0
2017-05-12 13:25:00,171.02,171.03,170.98,171.01,10552.0,152.8614,152.8703,152.8256,152.8524,10552.0
2017-05-12 13:30:00,171.03,171.04,170.99,171.01,6960.0,152.8703,152.8792,152.8346,152.8524,6960.0
2017-05-12 13:35:00,171.0,171.08,170.99,171.0,7151.0,152.8435,152.915,152.8346,152.8435,7151.0
2017-05-12 13:40:00,171.0,171.02,170.99,171.0,6573.0,152.8435,152.8614,152.8346,152.8435,6573.0
2017-05-12 13:45:00,170.99,171.08,170.98,171.05,12674.0,152.8346,152.915,152.8256,152.8882,12674.0
2017-05-12 13:50:00,171.05,171.09,171.03,171.04,7338.0,152.8882,152.9239,152.8703,152.8792,7338.0
2017-05-12 13:55:00,171.04,171.09,171.01,171.07,8957.0,152.8792,152.9239,152.8524,152.9061,8957.0
2017-05-12 14:00:00,171.07,171.08,171.0,171.06,6621.0,152.9061,152.915,152.8435,152.8971,6621.0
2017-05-12 14:05:00,171.05,171.05,171.0,171.03,7335.0,152.8882,152.8882,152.8435,152.8703,7335.0
2017-05-12 14:10:00,171.03,171.05,170.98,171.01,16079.0,152.8703,152.8882,152.8256,152.8524,16079.0
2017-05-12 14:15:00,171.01,171.03,171.0,171.01,8144.0,152.8524,152.8703,152.8435,152.8524,8144.0
2017-05-12 14:20:00,171.02,171.07,171.01,171.03,11803.0,152.8614,152.9061,152.8524,152.8703,11803.0
2017-05-12 14:25:00,171.03,171.03,171.0,171.03,5474.0,152.8703,152.8703,152.8435,152.8703,5474.0
2017-05-12 14:30:00,171.03,171.06,171.01,171.04,5522.0,152.8703,152.8971,152.8524,152.8792,5522.0
2017-05-12 14:35:00,171.05,171.08,170.95,170.96,15528.0,152.8882,152.915,152.7988,152.8077,15528.0
2017-05-12 14:40:00,170.97,171.05,170.95,171.01,9682.0,152.8167,152.8882,152.7988,152.8524,9682.0
2017-05-12 14:45:00,171.01,171.02,170.96,170.97,8125.0,152.8524,152.8614,152.8077,152.8167,8125.0
2017-05-12 14:50:00,170.97,171.06,170.96,171.01,8198.0,152.8167,152.8971,152.8077,152.8524,8198.0
2017-05-12 14:55:00,171.02,171.03,170.96,170.99,5102.0,152.8614,152.8703,152.8077,152.8346,5102.0
2017-05-12 15:00:00,170.99,171.02,170.98,171.0,6765.0,152.8346,152.8614,152.8256,152.8435,6765.0
2017-05-12 15:05:00,171.01,171.03,170.99,170.99,4400.0,152.8524,152.8703,152.8346,152.8346,4400.0
2017-05-12 15:10:00,171.0,171.0,170.96,170.97,5649.0,152.8435,152.8435,152.8077,152.8167,5649.0
2017-05-12 15:15:00,170.97,171.01,170.94,170.97,15534.0,152.8167,152.8524,152.7899,152.8167,15534.0
2017-05-12 15:20:00,170.98,170.99,170.94,170.96,13258.0,152.8256,152.8346,152.7899,152.8077,13258.0
2017-05-12 15:25:00,170.98,170.98,170.83,170.84,11293.0,152.8256,152.8256,152.6915,152.7005,11293.0
2017-05-12 15:30:00,170.84,170.86,170.82,170.84,16848.0,152.7005,152.7184,152.6826,152.7005,16848.0
2017-05-12 15:35:00,170.83,170.83,170.72,170.73,12912.0,152.6915,152.6915,152.5932,152.6022,12912.0
2017-05-12 15:40:00,170.73,170.77,170.72,170.76,23152.0,152.6022,152.6379,152.5932,152.629,23152.0
2017-05-12 15:45:00,170.76,170.76,170.69,170.72,25056.0,152.629,152.629,152.5664,152.5932,25056.0
2017-05-12 15:50:00,170.73,170.77,170.73,170.75,33281.0,152.6022,152.6379,152.6022,152.62,33281.0
2017-05-12 15:55:00,170.75,170.9,170.74,170.88,64257.0,152.62,152.7541,152.6111,152.7362,64257.0
2017-05-15 09:30:00,170.3,170.89,170.3,170.68,70034.0,152.2178,152.7452,152.2178,152.5575,70034.0
2017-05-15 09:35:00,170.76,171.35,170.75,170.92,36714.0,152.629,153.1563,152.62,152.772,36714.0
2017-05-15 09:40:00,170.94,171.36,170.91,171.21,19769.0,152.7899,153.1653,152.763,153.0312,19769.0
2017-05-15 09:45:00,171.27,171.33,171.2,171.31,13851.0,153.0848,153.1385,153.0223,153.1206,13851.0
2017-05-15 09:50:00,171.33,171.66,171.29,171.66,47951.0,153.1385,153.4334,153.1027,153.4334,47951.0
2017-05-15 09:55:00,171.63,171.65,171.33,171.41,21678.0,153.4066,153.4245,153.1385,153.21,21678.0
2017-05-15 10:00:00,171.38,171.42,171.29,171.3,8528.0,153.1831,153.2189,153.1027,153.1116,8528.0
2017-05-15 10:05:00,171.3,171.46,171.16,171.46,20118.0,153.1116,153.2546,152.9865,153.2546,20118.0
2017-05-15 10:10:00,171.43,171.7,171.43,171.7,11709.0,153.2278,153.4692,153.2278,153.4692,11709.0
2017-05-15 10:15:00,171.7,171.71,171.57,171.57,8895.0,153.4692,153.4781,153.353,153.353,8895.0
2017-05-15 10:20:00,171.61,171.7,171.61,171.69,15446.0,153.3887,153.4692,153.3887,153.4602,15446.0
2017-05-15 10:25:00,171.67,171.7,171.59,171.61,13181.0,153.4424,153.4692,153.3708,153.3887,13181.0
2017-05-15 10:30:00,171.61,171.9,171.6,171.9,39851.0,153.3887,153.6479,153.3798,153.6479,39851.0
2017-05-15 10:35:00,171.89,171.97,171.83,171.96,14924.0,153.639,153.7105,153.5854,153.7016,14924.0
2017-05-15 10:40:00,171.97,171.98,171.8,171.87,8038.0,153.7105,153.7194,153.5585,153.6211,8038.0
2017-05-15 10:45:00,171.86,171.89,171.69,171.76,31723.0,153.6122,153.639,153.4602,153.5228,31723.0
2017-05-15 10:50:00,171.76,171.84,171.72,171.8,17108.0,153.5228,153.5943,153.487,153.5585,17108.0
2017-05-15 10:55:00,171.81,171.81,171.74,171.77,12442.0,153.5675,153.5675,153.5049,153.5317,12442.0
2017-05-15 11:00:00,171.76,171.78,171.55,171.57,19911.0,153.5228,153.5407,153.3351,153.353,19911.0
2017-05-15 11:05:00,171.56,171.8,171.56,171.72,12492.0,153.344,153.5585,153.344,153.487,12492.0
2017-05-15 11:10:00,171.74,171.74,171.57,171.59,7363.0,153.5049,153.5049,153.353,153.3708,7363.0
2017-05-15 11:15:00,171.57,171.57,171.44,171.49,11518.0,153.353,153.353,153.2368,153.2815,11518.0
2017-05-15 11:20:00,171.48,171.49,171.41,171.43,9981.0,153.2725,153.2815,153.21,153.2278,9981.0
2017-05-15 11:25:00,171.43,171.44,171.36,171.41,9453.0,153.2278,153.2368,153.1653,153.21,9453.0
2017-05-15 11:30:00,171.4,171.47,171.39,171.39,8983.0,153.201,153.2636,153.1921,153.1921,8983.0
2017-05-15 11:35:00,171.42,171.44,171.36,171.36,6798.0,153.2189,153.2368,153.1653,153.1653,6798.0
2017-05-15 11:40:00,171.34,171.4,171.29,171.33,24727.0,153.1474,153.201,153.1027,153.1385,24727.0
2017-05-15 11:45:00,171.34,171.42,171.32,171.37,11250.0,153.1474,153.2189,153.1295,153.1742,11250.0
2017-05-15 11:50:00,171.38,171.38,171.3,171.3,13832.0,153.1831,153.1831,153.1116,153.1116,13832.0
2017-05-15 11:55:00,171.28,171.28,171.2,171.21,7449.0,153.0938,153.0938,153.0223,153.0312,7449.0
2017-05-15 12:00:00,171.21,171.31,171.17,171.28,16024.0,153.0312,153.1206,152.9954,153.0938,16024.0
2017-05-15 12:05:00,171.29,171.34,171.26,171.29,6465.0,153.1027,153.1474,153.0759,153.1027,6465.0
2017-05-15 12:10:00,171.28,171.29,171.21,171.26,8234.0,153.0938,153.1027,153.0312,153.0759,8234.0
2017-05-15 12:15:00,171.28,171.32,171.21,171.21,15400.0,153.0938,153.1295,153.0312,153.0312,15400.0
2017-05-15 12:20:00,171.24,171.29,171.2,171.24,8550.0,153.058,153.1027,153.0223,153.058,8550.0
2017-05-15 12:25:00,171.25,171.47,171.25,171.4,28614.0,153.0669,153.2636,153.0669,153.201,28614.0
2017-05-15 12:30:00,171.4,171.47,171.39,171.4,9850.0,153.201,153.2636,153.1921,153.201,9850.0
2017-05-15 12:35:00,171.4,171.44,171.38,171.41,10359.0,153.201,153.2368,153.1831,153.21,10359.0
2017-05-15 12:40:00,171.42,171.44,171.38,171.42,11050.0,153.2189,153.2368,153.1831,153.2189,11050.0
2017-05-15 12:45:00,171.42,171.43,171.37,171.43,7448.0,153.2189,153.2278,153.1742,153.2278,7448.0
2017-05-15 12:50:00,171.42,171.48,171.42,171.44,14112.0,153.2189,153.2725,153.2189,153.2368,14112.0
2017-05-15 12:55:00,171.44,171.48,171.41,171.44,8964.0,153.2368,153.2725,153.21,153.2368,8964.0
2017-05-15 13:00:00,171.44,171.46,171.37,171.39,10986.0,153.2368,153.2546,153.1742,153.1921,10986.0
2017-05-15 13:05:00,171.39,171.4,171.36,171.37,4720.0,153.1921,153.201,153.1653,153.1742,4720.0
2017-05-15 13:10:00,171.39,171.57,171.39,171.57,7160.0,153.1921,153.353,153.1921,153.353,7160.0
2017-05-15 13:15:00,171.56,171.59,171.5,171.52,6147.0,153.344,153.3708,153.2904,153.3083,6147.0
2017-05-15 13:20:00,171.52,171.59,171.52,171.56,3939.0,153.3083,153.3708,153.3083,153.344,3939.0
2017-05-15 13:25:00,171.55,171.58,171.53,171.58,4042.0,153.3351,153.3619,153.3172,153.3619,4042.0
2017-05-15 13:30:00,171.57,171.57,171.5,171.51,8124.0,153.353,153.353,153.2904,153.2993,8124.0
2017-05-15 13:35:00,171.52,171.53,171.42,171.44,14912.0,153.3083,153.3172,153.2189,153.2368,14912.0
2017-05-15 13:40:00,171.46,171.51,171.41,171.41,6353.0,153.2546,153.2993,153.21,153.21,6353.0
2017-05-15 13:45:00,171.45,171.48,171.39,171.39,10584.0,153.2457,153.2725,153.1921,153.1921,10584.0
2017-05-15 13:50:00,171.4,171.46,171.39,171.39,8715.0,153.201,153.2546,153.1921,153.1921,8715.0
2017-05-15 13:55:00,171.4,171.45,171.38,171.41,9289.0,153.201,153.2457,153.1831,153.21,9289.0
2017-05-15 14:00:00,171.41,171.41,171.38,171.4,6335.0,153.21,153.21,153.1831,153.201,6335.0
2017-05-15 14:05:00,171.39,171.45,171.37,171.41,11173.0,153.1921,153.2457,153.1742,153.21,11173.0
2017-05-15 14:10:00,171.42,171.45,171.38,171.38,6042.0,153.2189,153.2457,153.1831,153.1831,6042.0
2017-05-15 14:15:00,171.4,171.41,171.35,171.35,12921.0,153.201,153.21,153.1563,153.1563,12921.0
2017-05-15 14:20:00,171.36,171.39,171.34,171.35,6986.0,153.1653,153.1921,153.1474,153.1563,6986.0
2017-05-15 14:25:00,171.37,171.38,171.26,171.29,11376.0,153.1742,153.1831,153.0759,153.1027,11376.0
2017-05-15 14:30:00,171.26,171.33,171.25,171.26,8353.0,153.0759,153.1385,153.0669,153.0759,8353.0
2017-05-15 14:35:00,171.3,171.35,171.24,171.34,7373.0,153.1116,153.1563,153.058,153.1474,7373.0
2017-05-15 14:40:00,171.32,171.37,171.27,171.29,5870.0,153.1295,153.1742,153.0848,153.1027,5870.0
2017-05-15 14:45:00,171.29,171.35,171.29,171.32,9608.0,153.1027,153.1563,153.1027,153.1295,9608.0
2017-05-15 14:50:00,171.34,171.35,171.29,171.33,3700.0,153.1474,153.1563,153.1027,153.1385,3700.0
2017-05-15 14:55:00,171.34,171.39,171.31,171.36,6587.0,153.1474,153.1921,153.1206,153.1653,6587.0
2017-05-15 15:00:00,171.36,171.41,171.32,171.41,6951.0,153.1653,153.21,153.1295,153.21,6951.0
2017-05-15 15:05:00,171.4,171.46,171.35,171.36,40239.0,153.201,153.2546,153.1563,153.1653,40239.0
2017-05-15 15:10:00,171.36,171.4,171.32,171.38,10106.0,153.1653,153.201,153.1295,153.1831,10106.0
2017-05-15 15:15:00,171.37,171.37,171.27,171.28,16552.0,153.1742,153.1742,153.0848,153.0938,16552.0
2017-05-15 15:20:00,171.29,171.42,171.29,171.42,12681.0,153.1027,153.2189,153.1027,153.2189,12681.0
2017-05-15 15:25:00,171.43,171.47,171.42,171.47,7375.0,153.2278,153.2636,153.2189,153.2636,7375.0
2017-05-15 15:30:00,171.45,171.53,171.42,171.5,15992.0,153.2457,153.3172,153.2189,153.2904,15992.0
2017-05-15 15:35:00,171.5,171.52,171.42,171.43,10374.0,153.2904,153.3083,153.2189,153.2278,10374.0
2017-05-15 15:40:00,171.43,171.47,171.38,171.38,24866.0,153.2278,153.2636,153.1831,153.1831,24866.0
2017-05-15 15:45:00,171.39,171.52,171.38,171.49,18608.0,153.1921,153.3083,153.1831,153.2815,18608.0
2017-05-15 15:50:00,171.5,171.66,171.5,171.62,42222.0,153.2904,153.4334,153.2904,153.3977,42222.0
2017-05-15 15:55:00,171.62,171.63,171.51,171.58,62887.0,153.3977,153.4066,153.2993,153.3619,62887.0
2017-05-16 09:30:00,171.96,171.96,171.34,171.41,31182.0,153.7016,153.7016,153.1474,153.21,31182.0
2017-05-16 09:35:00,171.5,171.5,171.15,171.29,19155.0,153.2904,153.2904,152.9776,153.1027,19155.0
2017-05-16 09:40:00,171.38,171.38,171.13,171.17,8455.0,153.1831,153.1831,152.9597,152.9954,8455.0
2017-05-16 09:45:00,171.15,171.2,171.05,171.18,15626.0,152.9776,153.0223,152.8882,153.0044,15626.0
2017-05-16 09:50:00,171.14,171.18,171.03,171.14,6999.0,152.9686,153.0044,152.8703,152.9686,6999.0
2017-05-16 09:55:00,171.14,171.2,171.0,171.14,33906.0,152.9686,153.0223,152.8435,152.9686,33906.0
2017-05-16 10:00:00,171.15,171.16,171.01,171.01,12248.0,152.9776,152.9865,152.8524,152.8524,12248.0
2017-05-16 10:05:00,171.02,171.17,170.97,171.14,20374.0,152.8614,152.9954,152.8167,152.9686,20374.0
2017-05-16 10:10:00,171.15,171.15,171.0,171.08,13140.0,152.9776,152.9776,152.8435,152.915,13140.0
2017-05-16 10:15:00,171.05,171.19,170.97,171.07,13791.0,152.8882,153.0133,152.8167,152.9061,13791.0
2017-05-16 10:20:00,171.06,171.08,170.97,170.98,8290.0,152.8971,152.915,152.8167,152.8256,8290.0
2017-05-16 10:25:00,170.99,171.04,170.88,170.96,11876.0,152.8346,152.8792,152.7362,152.8077,11876.0
2017-05-16 10:30:00,170.98,170.99,170.9,170.96,7548.0,152.8256,152.8346,152.7541,152.8077,7548.0
2017-05-16 10:35:00,170.94,170.97,170.9,170.91,5903.0,152.7899,152.8167,152.7541,152.763,5903.0
2017-05-16 10:40:00,170.91,170.91,170.63,170.81,19899.0,152.763,152.763,152.5128,152.6737,19899.0
2017-05-16 10:45:00,170.82,170.83,170.7,170.71,10786.0,152.6826,152.6915,152.5753,152.5843,10786.0
2017-05-16 10:50:00,170.72,170.91,170.71,170.91,11665.0,152.5932,152.763,152.5843,152.763,11665.0
2017-05-16 10:55:00,170.89,170.92,170.83,170.89,9714.0,152.7452,152.772,152.6915,152.7452,9714.0
2017-05-16 11:00:00,170.92,171.04,170.9,170.99,11818.0,152.772,152.8792,152.7541,152.8346,11818.0
2017-05-16 11:05:00,170.99,171.09,170.98,171.02,11547.0,152.8346,152.9239,152.8256,152.8614,11547.0
2017-05-16 11:10:00,171.01,171.01,170.88,170.91,3815.0,152.8524,152.8524,152.7362,152.763,3815.0
2017-05-16 11:15:00,170.9,170.98,170.87,170.93,8473.0,152.7541,152.8256,152.7273,152.7809,8473.0
2017-05-16 11:20:00,170.89,170.9,170.82,170.84,7662.0,152.7452,152.7541,152.6826,152.7005,7662.0
2017-05-16 11:25:00,170.84,170.88,170.76,170.81,12897.0,152.7005,152.7362,152.629,152.6737,12897.0
2017-05-16 11:30:00,170.81,170.85,170.72,170.82,10171.0,152.6737,152.7094,152.5932,152.6826,10171.0
2017-05-16 11:35:00,170.82,170.9,170.75,170.9,7639.0,152.6826,152.7541,152.62,152.7541,7639.0
2017-05-16 11:40:00,170.91,170.91,170.82,170.86,5520.0,152.763,152.763,152.6826,152.7184,5520.0
2017-05-16 11:45:00,170.85,170.91,170.78,170.89,7327.0,152.7094,152.763,152.6468,152.7452,7327.0
2017-05-16 11:50:00,170.89,170.93,170.86,170.88,9025.0,152.7452,152.7809,152.7184,152.7362,9025.0
2017-05-16 11:55:00,170.9,170.96,170.88,170.89,8581.0,152.7541,152.8077,152.7362,152.7452,8581.0
2017-05-16 12:00:00,170.9,170.98,170.9,170.9,10576.0,152.7541,152.8256,152.7541,152.7541,10576.0
2017-05-16 12:05:00,170.93,171.03,170.89,171.03,5400.0,152.7809,152.8703,152.7452,152.8703,5400.0
2017-05-16 12:10:00,171.04,171.04,170.97,171.01,11136.0,152.8792,152.8792,152.8167,152.8524,11136.0
2017-05-16 12:15:00,171.0,171.18,171.0,171.18,7433.0,152.8435,153.0044,152.8435,153.0044,7433.0
2017-05-16 12:20:00,171.18,171.27,171.18,171.24,7100.0,153.0044,153.0848,153.0044,153.058,7100.0
2017-05-16 12:25:00,171.25,171.31,171.23,171.27,13890.0,153.0669,153.1206,153.0491,153.0848,13890.0
2017-05-16 12:30:00,171.26,171.33,171.24,171.32,6462.0,153.0759,153.1385,153.058,153.1295,6462.0
2017-05-16 12:35:00,171.31,171.31,171.27,171.29,4646.0,153.1206,153.1206,153.0848,153.1027,4646.0
2017-05-16 12:40:00,171.27,171.33,171.26,171.29,9083.0,153.0848,153.1385,153.0759,153.1027,9083.0
2017-05-16 12:45:00,171.3,171.35,171.29,171.33,5497.0,153.1116,153.1563,153.1027,153.1385,5497.0
2017-05-16 12:50:00,171.37,171.37,171.31,171.32,3581.0,153.1742,153.1742,153.1206,153.1295,3581.0
2017-05-16 12:55:00,171.3,171.37,171.3,171.32,5781.0,153.1116,153.1742,153.1116,153.1295,5781.0
2017-05-16 13:00:00,171.31,171.31,171.18,171.18,7405.0,153.1206,153.1206,153.0044,153.0044,7405.0
2017-05-16 13:05:00,171.22,171.24,171.17,171.24,8017.0,153.0401,153.058,152.9954,153.058,8017.0
2017-05-16 13:10:00,171.25,171.34,171.25,171.29,4369.0,153.0669,153.1474,153.0669,153.1027,4369.0
2017-05-16 13:15:00,171.3,171.3,171.22,171.23,5257.0,153.1116,153.1116,153.0401,153.0491,5257.0
2017-05-16 13:20:00,171.22,171.3,171.22,171.29,3675.0,153.0401,153.1116,153.0401,153.1027,3675.0
2017-05-16 13:25:00,171.27,171.29,171.22,171.24,3200.0,153.0848,153.1027,153.0401,153.058,3200.0
2017-05-16 13:30:00,171.25,171.29,171.25,171.28,3418.0,153.0669,153.1027,153.0669,153.0938,3418.0
2017-05-16 13:35:00,171.27,171.3,171.27,171.28,1955.0,153.0848,153.1116,153.0848,153.0938,1955.0
2017-05-16 13:40:00,171.27,171.29,171.23,171.23,7051.0,153.0848,153.1027,153.0491,153.0491,7051.0
2017-05-16 13:45:00,171.25,171.29,171.23,171.25,8881.0,153.0669,153.1027,153.0491,153.0669,8881.0
2017-05-16 13:50:00,171.28,171.4,171.27,171.4,4930.0,153.0938,153.201,153.0848,153.201,4930.0
2017-05-16 13:55:00,171.4,171.4,171.24,171.26,6262.0,153.201,153.201,153.058,153.0759,6262.0
2017-05-16 14:00:00,171.23,171.29,171.16,171.16,12159.0,153.0491,153.1027,152.9865,152.9865,12159.0
2017-05-16 14:05:00,171.18,171.24,171.18,171.22,3792.0,153.0044,153.058,153.0044,153.0401,3792.0
2017-05-16 14:10:00,171.23,171.33,171.23,171.28,10030.0,153.0491,153.1385,153.0491,153.0938,10030.0
2017-05-16 14:15:00,171.28,171.31,171.27,171.28,5988.0,153.0938,153.1206,153.0848,153.0938,5988.0
2017-05-16 14:20:00,171.29,171.31,171.2,171.2,8279.0,153.1027,153.1206,153.0223,153.0223,8279.0
2017-05-16 14:25:00,171.19,171.22,171.09,171.12,8281.0,153.0133,153.0401,152.9239,152.9507,8281.0
2017-05-16 14:30:00,171.09,171.12,171.09,171.09,6187.0,152.9239,152.9507,152.9239,152.9239,6187.0
2017-05-16 14:35:00,171.09,171.17,171.09,171.16,3681.0,152.9239,152.9954,152.9239,152.9865,3681.0
2017-05-16 14:40:00,171.14,171.14,171.1,171.11,2646.0,152.9686,152.9686,152.9329,152.9418,2646.0
2017-05-16 14:45:00,171.13,171.15,171.07,171.15,6503.0,152.9597,152.9776,152.9061,152.9776,6503.0
2017-05-16 14:50:00,171.12,171.15,171.1,171.11,4022.0,152.9507,152.9776,152.9329,152.9418,4022.0
2017-05-16 14:55:00,171.09,171.11,171.04,171.06,3820.0,152.9239,152.9418,152.8792,152.8971,3820.0
2017-05-16 15:00:00,171.06,171.12,171.04,171.09,5979.0,152.8971,152.9507,152.8792,152.9239,5979.0
2017-05-16 15:05:00,171.1,171.17,171.1,171.15,4996.0,152.9329,152.9954,152.9329,152.9776,4996.0
2017-05-16 15:10:00,171.13,171.17,171.11,171.15,7134.0,152.9597,152.9954,152.9418,152.9776,7134.0
2017-05-16 15:15:00,171.16,171.16,171.1,171.11,12029.0,152.9865,152.9865,152.9329,152.9418,12029.0
2017-05-16 15:20:00,171.11,171.17,171.1,171.16,8995.0,152.9418,152.9954,152.9329,152.9865,8995.0
2017-05-16 15:25:00,171.16,171.24,171.15,171.17,10767.0,152.9865,153.058,152.9776,152.9954,10767.0
2017-05-16 15:30:00,171.18,171.37,171.18,171.28,40500.0,153.0044,153.1742,153.0044,153.0938,40500.0
2017-05-16 15:35:00,171.29,171.29,171.01,171.01,18369.0,153.1027,153.1027,152.8524,152.8524,18369.0
2017-05-16 15:40:00,171.03,171.1,171.02,171.08,13298.0,152.8703,152.9329,152.8614,152.915,13298.0
2017-05-16 15:45:00,171.1,171.11,170.89,170.92,20662.0,152.9329,152.9418,152.7452,152.772,20662.0
2017-05-16 15:50:00,170.92,170.95,170.88,170.9,32682.0,152.772,152.7988,152.7362,152.7541,32682.0
2017-05-16 15:55:00,170.9,171.02,170.89,171.0,58048.0,152.7541,152.8614,152.7452,152.8435,58048.0
2017-05-17 09:30:00,170.66,171.38,170.61,171.38,46754.0,152.5396,153.1831,152.4949,153.1831,46754.0
2017-05-17 09:35:00,171.34,171.5,171.07,171.09,21053.0,153.1474,153.2904,152.9061,152.9239,21053.0
2017-05-17 09:40:00,171.05,171.06,170.78,170.96,9067.0,152.8882,152.8971,152.6468,152.8077,9067.0
2017-05-17 09:45:00,170.97,170.98,170.83,170.9,13750.0,152.8167,152.8256,152.6915,152.7541,13750.0
2017-05-17 09:50:00,170.89,170.89,170.69,170.69,11781.0,152.7452,152.7452,152.5664,152.5664,11781.0
2017-05-17 09:55:00,170.68,170.82,170.38,170.38,20817.0,152.5575,152.6826,152.2893,152.2893,20817.0
2017-05-17 10:00:00,170.4,170.86,170.39,170.75,7754.0,152.3072,152.7184,152.2983,152.62,7754.0
2017-05-17 10:05:00,170.78,170.98,170.67,170.85,13733.0,152.6468,152.8256,152.5485,152.7094,13733.0
2017-05-17 10:10:00,170.81,170.83,170.55,170.56,10259.0,152.6737,152.6915,152.4413,152.4502,10259.0
2017-05-17 10:15:00,170.67,170.87,170.61,170.74,8643.0,152.5485,152.7273,152.4949,152.6111,8643.0
2017-05-17 10:20:00,170.79,170.8,170.52,170.55,21471.0,152.6558,152.6647,152.4145,152.4413,21471.0
2017-05-17 10:25:00,170.58,170.58,170.41,170.46,22573.0,152.4681,152.4681,152.3161,152.3608,22573.0
2017-05-17 10:30:00,170.47,170.59,170.39,170.39,20139.0,152.3698,152.477,152.2983,152.2983,20139.0
2017-05-17 10:35:00,170.39,170.44,169.82,170.2,71188.0,152.2983,152.343,151.7888,152.1284,71188.0
2017-05-17 10:40:00,170.18,170.28,170.1,170.1,35314.0,152.1106,152.1999,152.0391,152.0391,35314.0
2017-05-17 10:45:00,170.11,170.17,169.88,169.88,16994.0,152.048,152.1016,151.8424,151.8424,16994.0
2017-05-17 10:50:00,169.86,169.88,169.53,169.55,42784.0,151.8245,151.8424,151.5296,151.5474,42784.0
2017-05-17 10:55:00,169.55,169.97,169.47,169.8,47013.0,151.5474,151.9229,151.4759,151.7709,47013.0
2017-05-17 11:00:00,169.8,169.8,169.46,169.47,26143.0,151.7709,151.7709,151.467,151.4759,26143.0
2017-05-17 11:05:00,169.47,169.74,169.47,169.74,12937.0,151.4759,151.7173,151.4759,151.7173,12937.0
2017-05-17 11:10:00,169.7,169.87,169.6,169.87,12999.0,151.6815,151.8335,151.5921,151.8335,12999.0
2017-05-17 11:15:00,169.89,170.0,169.73,169.73,22331.0,151.8513,151.9497,151.7083,151.7083,22331.0
2017-05-17 11:20:00,169.71,169.9,169.71,169.9,21079.0,151.6905,151.8603,151.6905,151.8603,21079.0
2017-05-17 11:25:00,169.94,169.95,169.84,169.85,8662.0,151.896,151.905,151.8067,151.8156,8662.0
2017-05-17 11:30:00,169.86,169.9,169.76,169.81,5821.0,151.8245,151.8603,151.7352,151.7798,5821.0
2017-05-17 11:35:00,169.82,169.91,169.79,169.9,10309.0,151.7888,151.8692,151.762,151.8603,10309.0
2017-05-17 11:40:00,169.88,170.04,169.86,170.04,10364.0,151.8424,151.9854,151.8245,151.9854,10364.0
2017-05-17 11:45:00,170.06,170.16,170.0,170.0,9431.0,152.0033,152.0927,151.9497,151.9497,9431.0
2017-05-17 11:50:00,170.01,170.05,169.83,169.85,11191.0,151.9586,151.9944,151.7977,151.8156,11191.0
2017-05-17 11:55:00,169.88,169.95,169.83,169.95,15823.0,151.8424,151.905,151.7977,151.905,15823.0
2017-05-17 12:00:00,169.95,169.96,169.87,169.92,7741.0,151.905,151.9139,151.8335,151.8782,7741.0
2017-05-17 12:05:00,169.92,169.98,169.78,169.89,22070.0,151.8782,151.9318,151.753,151.8513,22070.0
2017-05-17 12:10:00,169.92,169.94,169.83,169.9,8775.0,151.8782,151.896,151.7977,151.8603,8775.0
2017-05-17 12:15:00,169.93,169.95,169.83,169.85,7886.0,151.8871,151.905,151.7977,151.8156,7886.0
2017-05-17 12:20:00,169.84,169.98,169.83,169.91,9338.0,151.8067,151.9318,151.7977,151.8692,9338.0
2017-05-17 12:25:00,169.91,169.91,169.77,169.78,5406.0,151.8692,151.8692,151.7441,151.753,5406.0
2017-05-17 12:30:00,169.78,169.84,169.76,169.79,9842.0,151.753,151.8067,151.7352,151.762,9842.0
2017-05-17 12:35:00,169.81,169.92,169.76,169.88,14695.0,151.7798,151.8782,151.7352,151.8424,14695.0
2017-05-17 12:40:00,169.87,169.96,169.86,169.91,4501.0,151.8335,151.9139,151.8245,151.8692,4501.0
2017-05-17 12:45:00,169.96,169.98,169.89,169.9,9481.0,151.9139,151.9318,151.8513,151.8603,9481.0
2017-05-17 12:50:00,169.9,169.92,169.83,169.86,5200.0,151.8603,151.8782,151.7977,151.8245,5200.0
2017-05-17 12:55:00,169.86,170.01,169.86,169.96,11092.0,151.8245,151.9586,151.8245,151.9139,11092.0
2017-05-17 13:00:00,169.95,169.98,169.87,169.9,5626.0,151.905,151.9318,151.8335,151.8603,5626.0
2017-05-17 13:05:00,169.88,169.94,169.84,169.94,7726.0,151.8424,151.896,151.8067,151.896,7726.0
2017-05-17 13:10:00,169.93,169.96,169.86,169.88,4600.0,151.8871,151.9139,151.8245,151.8424,4600.0
2017-05-17 13:15:00,169.86,169.88,169.78,169.81,6451.0,151.8245,151.8424,151.753,151.7798,6451.0
2017-05-17 13:20:00,169.84,169.85,169.77,169.81,8195.0,151.8067,151.8156,151.7441,151.7798,8195.0
2017-05-17 13:25:00,169.78,169.89,169.74,169.78,20433.0,151.753,151.8513,151.7173,151.753,20433.0
2017-05-17 13:30:00,169.8,169.85,169.77,169.85,8646.0,151.7709,151.8156,151.7441,151.8156,8646.0
2017-05-17 13:35:00,169.86,169.9,169.83,169.86,16686.0,151.8245,151.8603,151.7977,151.8245,16686.0
2017-05-17 13:40:00,169.86,169.87,169.79,169.84,6448.0,151.8245,151.8335,151.762,151.8067,6448.0
2017-05-17 13:45:00,169.83,169.94,169.77,169.92,8885.0,151.7977,151.896,151.7441,151.8782,8885.0
2017-05-17 13:50:00,169.91,169.95,169.85,169.95,5576.0,151.8692,151.905,151.8156,151.905,5576.0
2017-05-17 13:55:00,169.93,169.96,169.77,169.8,8363.0,151.8871,151.9139,151.7441,151.7709,8363.0
2017-05-17 14:00:00,169.85,169.95,169.84,169.93,6424.0,151.8156,151.905,151.8067,151.8871,6424.0
2017-05-17 14:05:00,169.92,169.99,169.83,169.96,10163.0,151.8782,151.9407,151.7977,151.9139,10163.0
2017-05-17 14:10:00,169.92,169.93,169.77,169.88,10177.0,151.8782,151.8871,151.7441,151.8424,10177.0
2017-05-17 14:15:00,169.87,169.91,169.63,169.75,17249.0,151.8335,151.8692,151.619,151.7262,17249.0
2017-05-17 14:20:00,169.75,169.77,169.56,169.66,18478.0,151.7262,151.7441,151.5564,151.6458,18478.0
2017-05-17 14:25:00,169.65,169.73,169.6,169.64,14697.0,151.6368,151.7083,151.5921,151.6279,14697.0
2017-05-17 14:30:00,169.64,169.81,169.64,169.72,12716.0,151.6279,151.7798,151.6279,151.6994,12716.0
2017-05-17 14:35:00,169.72,169.72,169.59,169.6,14606.0,151.6994,151.6994,151.5832,151.5921,14606.0
2017-05-17 14:40:00,169.59,169.69,169.56,169.59,9412.0,151.5832,151.6726,151.5564,151.5832,9412.0
2017-05-17 14:45:00,169.6,169.68,169.58,169.63,14507.0,151.5921,151.6636,151.5743,151.619,14507.0
2017-05-17 14:50:00,169.63,169.78,169.61,169.78,14466.0,151.619,151.753,151.6011,151.753,14466.0
2017-05-17 14:55:00,169.76,169.8,169.7,169.76,14024.0,151.7352,151.7709,151.6815,151.7352,14024.0
2017-05-17 15:00:00,169.76,169.77,169.69,169.77,11100.0,151.7352,151.7441,151.6726,151.7441,11100.0
2017-05-17 15:05:00,169.78,169.82,169.75,169.76,13394.0,151.753,151.7888,151.7262,151.7352,13394.0
2017-05-17 15:10:00,169.76,169.86,169.66,169.83,19214.0,151.7352,151.8245,151.6458,151.7977,19214.0
2017-05-17 15:15:00,169.82,169.88,169.71,169.85,28422.0,151.7888,151.8424,151.6905,151.8156,28422.0
2017-05-17 15:20:00,169.85,169.9,169.8,169.82,14068.0,151.8156,151.8603,151.7709,151.7888,14068.0
2017-05-17 15:25:00,169.83,169.84,169.73,169.74,15924.0,151.7977,151.8067,151.7083,151.7173,15924.0
2017-05-17 15:30:00,169.75,169.86,169.71,169.8,20430.0,151.7262,151.8245,151.6905,151.7709,20430.0
2017-05-17 15:35:00,169.8,169.94,169.76,169.76,24611.0,151.7709,151.896,151.7352,151.7352,24611.0
2017-05-17 15:40:00,169.75,169.82,169.53,169.57,48329.0,151.7262,151.7888,151.5296,151.5653,48329.0
2017-05-17 15:45:00,169.56,169.57,169.33,169.46,46030.0,151.5564,151.5653,151.3508,151.467,46030.0
2017-05-17 15:50:00,169.46,169.49,169.35,169.36,73908.0,151.467,151.4938,151.3687,151.3776,73908.0
2017-05-17 15:55:00,169.36,169.38,169.06,169.19,139722.0,151.3776,151.3955,151.1095,151.2257,139722.0
2017-05-18 09:30:00,170.12,170.69,170.0,170.37,64208.0,152.0569,152.5664,151.9497,152.2804,64208.0
2017-05-18 09:35:00,170.45,170.72,170.18,170.39,29581.0,152.3519,152.5932,152.1106,152.2983,29581.0
2017-05-18 09:40:00,170.35,170.35,169.75,169.95,16317.0,152.2625,152.2625,151.7262,151.905,16317.0
2017-05-18 09:45:00,169.99,170.24,169.9,170.05,18119.0,151.9407,152.1642,151.8603,151.9944,18119.0
2017-05-18 09:50:00,170.06,170.1,169.79,170.0,20437.0,152.0033,152.0391,151.762,151.9497,20437.0
2017-05-18 09:55:00,169.98,169.98,169.69,169.95,23424.0,151.9318,151.9318,151.6726,151.905,23424.0
2017-05-18 10:00:00,170.0,170.37,169.94,170.34,33570.0,151.9497,152.2804,151.896,152.2536,33570.0
2017-05-18 10:05:00,170.32,170.5,170.22,170.45,15023.0,152.2357,152.3966,152.1463,152.3519,15023.0
2017-05-18 10:10:00,170.54,170.7,170.47,170.57,17549.0,152.4323,152.5753,152.3698,152.4591,17549.0
2017-05-18 10:15:00,170.59,170.6,170.32,170.45,16761.0,152.477,152.486,152.2357,152.3519,16761.0
2017-05-18 10:20:00,170.45,170.46,170.22,170.22,16076.0,152.3519,152.3608,152.1463,152.1463,16076.0
2017-05-18 10:25:00,170.2,170.44,170.2,170.37,13900.0,152.1284,152.343,152.1284,152.2804,13900.0
2017-05-18 10:30:00,170.37,170.51,170.3,170.33,15988.0,152.2804,152.4055,152.2178,152.2446,15988.0
2017-05-18 10:35:00,170.36,170.44,170.2,170.2,15292.0,152.2714,152.343,152.1284,152.1284,15292.0
2017-05-18 10:40:00,170.21,170.27,170.13,170.24,16857.0,152.1374,152.191,152.0659,152.1642,16857.0
2017-05-18 10:45:00,170.2,170.36,170.17,170.32,10791.0,152.1284,152.2714,152.1016,152.2357,10791.0
2017-05-18 10:50:00,170.31,170.4,170.23,170.39,12400.0,152.2268,152.3072,152.1552,152.2983,12400.0
2017-05-18 10:55:00,170.39,170.53,170.3,170.46,10920.0,152.2983,152.4234,152.2178,152.3608,10920.0
2017-05-18 11:00:00,170.46,170.6,170.42,170.54,10707.0,152.3608,152.486,152.3251,152.4323,10707.0
2017-05-18 11:05:00,170.53,170.58,170.4,170.51,10738.0,152.4234,152.4681,152.3072,152.4055,10738.0
2017-05-18 11:10:00,170.5,170.54,170.4,170.51,6909.0,152.3966,152.4323,152.3072,152.4055,6909.0
2017-05-18 11:15:00,170.52,170.58,170.47,170.57,7073.0,152.4145,152.4681,152.3698,152.4591,7073.0
2017-05-18 11:20:00,170.57,170.76,170.51,170.66,13571.0,152.4591,152.629,152.4055,152.5396,13571.0
2017-05-18 11:25:00,170.65,170.71,170.57,170.57,6998.0,152.5307,152.5843,152.4591,152.4591,6998.0
2017-05-18 11:30:00,170.58,170.66,170.57,170.61,5450.0,152.4681,152.5396,152.4591,152.4949,5450.0
2017-05-18 11:35:00,170.59,170.59,170.48,170.49,8839.0,152.477,152.477,152.3787,152.3876,8839.0
2017-05-18 11:40:00,170.53,170.56,170.38,170.47,11550.0,152.4234,152.4502,152.2893,152.3698,11550.0
2017-05-18 11:45:00,170.42,170.56,170.4,170.44,11896.0,152.3251,152.4502,152.3072,152.343,11896.0
2017-05-18 11:50:00,170.43,170.47,170.33,170.4,14947.0,152.334,152.3698,152.2446,152.3072,14947.0
2017-05-18 11:55:00,170.4,170.54,170.4,170.49,19505.0,152.3072,152.4323,152.3072,152.3876,19505.0
2017-05-18 12:00:00,170.48,170.59,170.45,170.49,15403.0,152.3787,152.477,152.3519,152.3876,15403.0
2017-05-18 12:05:00,170.48,170.56,170.44,170.52,9624.0,152.3787,152.4502,152.343,152.4145,9624.0
2017-05-18 12:10:00,170.49,170.61,170.46,170.52,13478.0,152.3876,152.4949,152.3608,152.4145,13478.0
2017-05-18 12:15:00,170.49,170.5,170.28,170.29,17147.0,152.3876,152.3966,152.1999,152.2089,17147.0
2017-05-18 12:20:00,170.26,170.39,170.25,170.35,8271.0,152.1821,152.2983,152.1731,152.2625,8271.0
2017-05-18 12:25:00,170.35,170.47,170.35,170.37,8000.0,152.2625,152.3698,152.2625,152.2804,8000.0
2017-05-18 12:30:00,170.38,170.63,170.38,170.55,9100.0,152.2893,152.5128,152.2893,152.4413,9100.0
2017-05-18 12:35:00,170.53,170.55,170.46,170.48,9153.0,152.4234,152.4413,152.3608,152.3787,9153.0
2017-05-18 12:40:00,170.47,170.51,170.4,170.43,7714.0,152.3698,152.4055,152.3072,152.334,7714.0
2017-05-18 12:45:00,170.41,170.5,170.35,170.35,8801.0,152.3161,152.3966,152.2625,152.2625,8801.0
2017-05-18 12:50:00,170.34,170.43,170.24,170.24,12220.0,152.2536,152.334,152.1642,152.1642,12220.0
2017-05-18 12:55:00,170.24,170.36,170.21,170.36,6680.0,152.1642,152.2714,152.1374,152.2714,6680.0
2017-05-18 13:00:00,170.33,170.38,170.25,170.33,7960.0,152.2446,152.2893,152.1731,152.2446,7960.0
2017-05-18 13:05:00,170.3,170.3,170.14,170.22,10086.0,152.2178,152.2178,152.0748,152.1463,10086.0
2017-05-18 13:10:00,170.2,170.29,170.19,170.25,5662.0,152.1284,152.2089,152.1195,152.1731,5662.0
2017-05-18 13:15:00,170.27,170.39,170.25,170.39,7863.0,152.191,152.2983,152.1731,152.2983,7863.0
2017-05-18 13:20:00,170.34,170.39,170.31,170.38,5576.0,152.2536,152.2983,152.2268,152.2893,5576.0
2017-05-18 13:25:00,170.35,170.43,170.35,170.36,5292.0,152.2625,152.334,152.2625,152.2714,5292.0
2017-05-18 13:30:00,170.36,170.44,170.27,170.4,8559.0,152.2714,152.343,152.191,152.3072,8559.0
2017-05-18 13:35:00,170.4,170.45,170.34,170.36,11472.0,152.3072,152.3519,152.2536,152.2714,11472.0
2017-05-18 13:40:00,170.35,170.46,170.35,170.46,4838.0,152.2625,152.3608,152.2625,152.3608,4838.0
2017-05-18 13:45:00,170.46,170.5,170.42,170.5,7126.0,152.3608,152.3966,152.3251,152.3966,7126.0
2017-05-18 13:50:00,170.48,170.63,170.44,170.63,7654.0,152.3787,152.5128,152.343,152.5128,7654.0
2017-05-18 13:55:00,170.62,170.7,170.59,170.61,11748.0,152.5038,152.5753,152.477,152.4949,11748.0
2017-05-18 14:00:00,170.63,170.96,170.63,170.91,30920.0,152.5128,152.8077,152.5128,152.763,30920.0
2017-05-18 14:05:00,170.93,170.96,170.83,170.88,9252.0,152.7809,152.8077,152.6915,152.7362,9252.0
2017-05-18 14:10:00,170.9,170.9,170.77,170.81,9983.0,152.7541,152.7541,152.6379,152.6737,9983.0
2017-05-18 14:15:00,170.78,170.78,170.73,170.77,8074.0,152.6468,152.6468,152.6022,152.6379,8074.0
2017-05-18 14:20:00,170.8,170.91,170.8,170.87,8915.0,152.6647,152.763,152.6647,152.7273,8915.0
2017-05-18 14:25:00,170.89,170.93,170.86,170.91,5446.0,152.7452,152.7809,152.7184,152.763,5446.0
2017-05-18 14:30:00,170.95,171.02,170.88,170.9,11724.0,152.7988,152.8614,152.7362,152.7541,11724.0
2017-05-18 14:35:00,170.91,170.95,170.86,170.86,5650.0,152.763,152.7988,152.7184,152.7184,5650.0
2017-05-18 14:40:00,170.89,170.91,170.79,170.86,7343.0,152.7452,152.763,152.6558,152.7184,7343.0
2017-05-18 14:45:00,170.85,170.92,170.81,170.89,9773.0,152.7094,152.772,152.6737,152.7452,9773.0
2017-05-18 14:50:00,170.9,170.91,170.74,170.81,11890.0,152.7541,152.763,152.6111,152.6737,11890.0
2017-05-18 14:55:00,170.78,170.79,170.69,170.71,8315.0,152.6468,152.6558,152.5664,152.5843,8315.0
2017-05-18 15:00:00,170.76,170.76,170.65,170.67,7037.0,152.629,152.629,152.5307,152.5485,7037.0
2017-05-18 15:05:00,170.64,170.69,170.59,170.69,13331.0,152.5217,152.5664,152.477,152.5664,13331.0
2017-05-18 15:10:00,170.69,170.73,170.65,170.65,10324.0,152.5664,152.6022,152.5307,152.5307,10324.0
2017-05-18 15:15:00,170.65,170.69,170.6,170.68,10898.0,152.5307,152.5664,152.486,152.5575,10898.0
2017-05-18 15:20:00,170.68,170.77,170.62,170.63,18565.0,152.5575,152.6379,152.5038,152.5128,18565.0
2017-05-18 15:25:00,170.64,170.7,170.58,170.61,15917.0,152.5217,152.5753,152.4681,152.4949,15917.0
2017-05-18 15:30:00,170.62,170.64,170.5,170.51,12725.0,152.5038,152.5217,152.3966,152.4055,12725.0
2017-05-18 15:35:00,170.51,170.74,170.51,170.7,18401.0,152.4055,152.6111,152.4055,152.5753,18401.0
2017-05-18 15:40:00,170.7,170.7,170.51,170.55,29480.0,152.5753,152.5753,152.4055,152.4413,29480.0
2017-05-18 15:45:00,170.57,170.74,170.57,170.74,19380.0,152.4591,152.6111,152.4591,152.6111,19380.0
2017-05-18 15:50:00,170.72,170.92,170.72,170.85,49900.0,152.5932,152.772,152.5932,152.7094,49900.0
2017-05-18 15:55:00,170.84,170.85,170.69,170.72,86861.0,152.7005,152.7094,152.5664,152.5932,86861.0
2017-05-19 09:30:00,171.35,171.37,170.81,170.91,194585.0,153.1563,153.1742,152.6737,152.763,194585.0
2017-05-19 09:35:00,171.02,171.27,170.91,171.14,15237.0,152.8614,153.0848,152.763,152.9686,15237.0
2017-05-19 09:40:00,171.18,171.37,171.01,171.37,13484.0,153.0044,153.1742,152.8524,153.1742,13484.0
2017-05-19 09:45:00,171.4,171.43,171.26,171.3,18201.0,153.201,153.2278,153.0759,153.1116,18201.0
2017-05-19 09:50:00,171.28,171.66,171.28,171.65,20862.0,153.0938,153.4334,153.0938,153.4245,20862.0
2017-05-19 09:55:00,171.7,171.7,171.52,171.64,12038.0,153.4692,153.4692,153.3083,153.4155,12038.0
2017-05-19 10:00:00,171.65,171.68,171.57,171.6,15083.0,153.4245,153.4513,153.353,153.3798,15083.0
2017-05-19 10:05:00,171.57,171.6,171.45,171.51,8980.0,153.353,153.3798,153.2457,153.2993,8980.0
2017-05-19 10:10:00,171.52,171.57,171.5,171.56,12997.0,153.3083,153.353,153.2904,153.344,12997.0
2017-05-19 10:15:00,171.53,171.55,171.37,171.37,13074.0,153.3172,153.3351,153.1742,153.1742,13074.0
2017-05-19 10:20:00,171.36,171.37,171.21,171.26,15382.0,153.1653,153.1742,153.0312,153.0759,15382.0
2017-05-19 10:25:00,171.25,171.49,171.2,171.46,17690.0,153.0669,153.2815,153.0223,153.2546,17690.0
2017-05-19 10:30:00,171.45,171.45,171.28,171.29,7410.0,153.2457,153.2457,153.0938,153.1027,7410.0
2017-05-19 10:35:00,171.32,171.55,171.32,171.54,15535.0,153.1295,153.3351,153.1295,153.3262,15535.0
2017-05-19 10:40:00,171.52,171.54,171.46,171.53,23180.0,153.3083,153.3262,153.2546,153.3172,23180.0
2017-05-19 10:45:00,171.52,171.71,171.51,171.65,25849.0,153.3083,153.4781,153.2993,153.4245,25849.0
2017-05-19 10:50:00,171.67,171.86,171.66,171.75,20752.0,153.4424,153.6122,153.4334,153.5139,20752.0
2017-05-19 10:55:00,171.76,171.76,171.59,171.61,9655.0,153.5228,153.5228,153.3708,153.3887,9655.0
2017-05-19 11:00:00,171.62,171.68,171.6,171.62,10135.0,153.3977,153.4513,153.3798,153.3977,10135.0
2017-05-19 11:05:00,171.63,171.75,171.61,171.72,9003.0,153.4066,153.5139,153.3887,153.487,9003.0
2017-05-19 11:10:00,171.73,171.74,171.64,171.67,4655.0,153.496,153.5049,153.4155,153.4424,4655.0
2017-05-19 11:15:00,171.67,171.68,171.6,171.67,5284.0,153.4424,153.4513,153.3798,153.4424,5284.0
2017-05-19 11:20:00,171.67,171.67,171.58,171.65,3977.0,153.4424,153.4424,153.3619,153.4245,3977.0
2017-05-19 11:25:00,171.64,171.67,171.55,171.66,9085.0,153.4155,153.4424,153.3351,153.4334,9085.0
2017-05-19 11:30:00,171.67,171.77,171.65,171.77,19353.0,153.4424,153.5317,153.4245,153.5317,19353.0
2017-05-19 11:35:00,171.77,171.82,171.73,171.76,9450.0,153.5317,153.5764,153.496,153.5228,9450.0
2017-05-19 11:40:00,171.79,171.83,171.75,171.79,8858.0,153.5496,153.5854,153.5139,153.5496,8858.0
2017-05-19 11:45:00,171.8,171.89,171.77,171.86,13461.0,153.5585,153.639,153.5317,153.6122,13461.0
2017-05-19 11:50:00,171.84,171.91,171.82,171.91,6390.0,153.5943,153.6569,153.5764,153.6569,6390.0
2017-05-19 11:55:00,171.89,171.94,171.86,171.93,4894.0,153.639,153.6837,153.6122,153.6747,4894.0
2017-05-19 12:00:00,171.94,172.0,171.92,172.0,20412.0,153.6837,153.7373,153.6658,153.7373,20412.0
2017-05-19 12:05:00,172.02,172.12,172.02,172.06,13530.0,153.7552,153.8446,153.7552,153.7909,13530.0
2017-05-19 12:10:00,172.08,172.18,172.08,172.16,9362.0,153.8088,153.8982,153.8088,153.8803,9362.0
2017-05-19 12:15:00,172.15,172.15,172.07,172.07,5272.0,153.8714,153.8714,153.7999,153.7999,5272.0
2017-05-19 12:20:00,172.07,172.24,172.05,172.21,13423.0,153.7999,153.9518,153.782,153.925,13423.0
2017-05-19 12:25:00,172.23,172.3,172.21,172.28,12913.0,153.9429,154.0055,153.925,153.9876,12913.0
2017-05-19 12:30:00,172.25,172.38,172.24,172.29,11620.0,153.9608,154.077,153.9518,153.9965,11620.0
2017-05-19 12:35:00,172.31,172.43,172.29,172.37,23386.0,154.0144,154.1217,153.9965,154.068,23386.0
2017-05-19 12:40:00,172.37,172.38,172.31,172.33,10447.0,154.068,154.077,154.0144,154.0323,10447.0
2017-05-19 12:45:00,172.34,172.4,172.33,172.36,10987.0,154.0412,154.0948,154.0323,154.0591,10987.0
2017-05-19 12:50:00,172.36,172.38,172.24,172.24,18579.0,154.0591,154.077,153.9518,153.9518,18579.0
2017-05-19 12:55:00,172.27,172.31,172.17,172.18,15842.0,153.9786,154.0144,153.8893,153.8982,15842.0
2017-05-19 13:00:00,172.16,172.22,172.14,172.16,11722.0,153.8803,153.934,153.8624,153.8803,11722.0
2017-05-19 13:05:00,172.15,172.17,172.04,172.04,18517.0,153.8714,153.8893,153.7731,153.7731,18517.0
2017-05-19 13:10:00,172.04,172.09,171.98,172.08,16254.0,153.7731,153.8178,153.7194,153.8088,16254.0
2017-05-19 13:15:00,172.09,172.12,172.02,172.08,7751.0,153.8178,153.8446,153.7552,153.8088,7751.0
2017-05-19 13:20:00,172.08,172.1,172.01,172.06,9095.0,153.8088,153.8267,153.7463,153.7909,9095.0
2017-05-19 13:25:00,172.06,172.06,171.96,171.96,7221.0,153.7909,153.7909,153.7016,153.7016,7221.0
2017-05-19 13:30:00,171.96,172.01,171.96,171.99,8634.0,153.7016,153.7463,153.7016,153.7284,8634.0
2017-05-19 13:35:00,171.98,171.99,171.92,171.96,10697.0,153.7194,153.7284,153.6658,153.7016,10697.0
2017-05-19 13:40:00,171.95,172.01,171.91,171.99,12226.0,153.6926,153.7463,153.6569,153.7284,12226.0
2017-05-19 13:45:00,172.01,172.02,171.91,171.96,7337.0,153.7463,153.7552,153.6569,153.7016,7337.0
2017-05-19 13:50:00,171.96,171.98,171.93,171.98,3500.0,153.7016,153.7194,153.6747,153.7194,3500.0
2017-05-19 13:55:00,171.98,172.04,171.97,171.99,9622.0,153.7194,153.7731,153.7105,153.7284,9622.0
2017-05-19 14:00:00,171.98,172.09,171.98,172.09,5595.0,153.7194,153.8178,153.7194,153.8178,5595.0
2017-05-19 14:05:00,172.05,172.05,171.98,171.98,7710.0,153.782,153.782,153.7194,153.7194,7710.0
2017-05-19 14:10:00,171.97,172.07,171.97,172.05,8196.0,153.7105,153.7999,153.7105,153.782,8196.0
2017-05-19 14:15:00,172.06,172.1,172.02,172.1,8617.0,153.7909,153.8267,153.7552,153.8267,8617.0
2017-05-19 14:20:00,172.09,172.14,172.09,172.13,5878.0,153.8178,153.8624,153.8178,153.8535,5878.0
2017-05-19 14:25:00,172.12,172.16,172.09,172.09,4120.0,153.8446,153.8803,153.8178,153.8178,4120.0
2017-05-19 14:30:00,172.09,172.2,172.09,172.13,12696.0,153.8178,153.9161,153.8178,153.8535,12696.0
2017-05-19 14:35:00,172.15,172.24,172.15,172.22,9225.0,153.8714,153.9518,153.8714,153.934,9225.0
2017-05-19 14:40:00,172.23,172.25,172.18,172.22,17135.0,153.9429,153.9608,153.8982,153.934,17135.0
2017-05-19 14:45:00,172.23,172.26,172.19,172.2,10819.0,153.9429,153.9697,153.9071,153.9161,10819.0
2017-05-19 14:50:00,172.21,172.27,172.18,172.2,6254.0,153.925,153.9786,153.8982,153.9161,6254.0
2017-05-19 14:55:00,172.2,172.22,172.14,172.16,5415.0,153.9161,153.934,153.8624,153.8803,5415.0
2017-05-19 15:00:00,172.16,172.17,172.09,172.11,11301.0,153.8803,153.8893,153.8178,153.8356,11301.0
2017-05-19 15:05:00,172.12,172.15,171.97,171.98,19705.0,153.8446,153.8714,153.7105,153.7194,19705.0
2017-05-19 15:10:00,171.99,172.08,171.83,171.97,29180.0,153.7284,153.8088,153.5854,153.7105,29180.0
2017-05-19 15:15:00,171.96,172.03,171.94,171.96,9484.0,153.7016,153.7641,153.6837,153.7016,9484.0
2017-05-19 15:20:00,171.97,172.01,171.87,171.96,12530.0,153.7105,153.7463,153.6211,153.7016,12530.0
2017-05-19 15:25:00,171.96,171.96,171.85,171.86,15849.0,153.7016,153.7016,153.6032,153.6122,15849.0
2017-05-19 15:30:00,171.88,171.88,171.77,171.77,12751.0,153.6301,153.6301,153.5317,153.5317,12751.0
2017-05-19 15:35:00,171.78,171.85,171.75,171.84,17406.0,153.5407,153.6032,153.5139,153.5943,17406.0
2017-05-19 15:40:00,171.83,171.84,171.64,171.7,21023.0,153.5854,153.5943,153.4155,153.4692,21023.0
2017-05-19 15:45:00,171.7,171.77,171.62,171.64,20002.0,153.4692,153.5317,153.3977,153.4155,20002.0
2017-05-19 15:50:00,171.64,171.75,171.62,171.72,93535.0,153.4155,153.5139,153.3977,153.487,93535.0
2017-05-19 15:55:00,171.72,171.75,171.58,171.64,96109.0,153.487,153.5139,153.3619,153.4155,96109.0
2017-05-22 09:30:00,172.24,172.24,171.63,171.85,45225.0,153.9518,153.9518,153.4066,153.6032,45225.0
2017-05-22 09:35:00,171.79,172.19,171.76,172.0,20186.0,153.5496,153.9071,153.5228,153.7373,20186.0
2017-05-22 09:40:00,172.02,172.2,171.9,171.94,11502.0,153.7552,153.9161,153.6479,153.6837,11502.0
2017-05-22 09:45:00,171.94,172.41,171.91,172.41,11731.0,153.6837,154.1038,153.6569,154.1038,11731.0
2017-05-22 09:50:00,172.38,172.38,172.18,172.22,15356.0,154.077,154.077,153.8982,153.934,15356.0
2017-05-22 09:55:00,172.22,172.27,172.06,172.12,12795.0,153.934,153.9786,153.7909,153.8446,12795.0
2017-05-22 10:00:00,172.08,172.16,172.04,172.04,6899.0,153.8088,153.8803,153.7731,153.7731,6899.0
2017-05-22 10:05:00,172.1,172.17,172.05,172.05,12230.0,153.8267,153.8893,153.782,153.782,12230.0
2017-05-22 10:10:00,172.08,172.25,172.08,172.22,14137.0,153.8088,153.9608,153.8088,153.934,14137.0
2017-05-22 10:15:00,172.19,172.35,172.18,172.32,10603.0,153.9071,154.0501,153.8982,154.0233,10603.0
2017-05-22 10:20:00,172.29,172.34,172.21,172.24,9232.0,153.9965,154.0412,153.925,153.9518,9232.0
2017-05-22 10:25:00,172.22,172.28,172.18,172.21,10168.0,153.934,153.9876,153.8982,153.925,10168.0
2017-05-22 10:30:00,172.21,172.25,172.13,172.13,15537.0,153.925,153.9608,153.8535,153.8535,15537.0
2017-05-22 10:35:00,172.13,172.44,172.13,172.39,24211.0,153.8535,154.1306,153.8535,154.0859,24211.0
2017-05-22 10:40:00,172.38,172.5,172.36,172.45,15965.0,154.077,154.1842,154.0591,154.1395,15965.0
2017-05-22 10:45:00,172.45,172.57,172.45,172.52,11747.0,154.1395,154.2468,154.1395,154.2021,11747.0
2017-05-22 10:50:00,172.5,172.6,172.48,172.57,12293.0,154.1842,154.2736,154.1663,154.2468,12293.0
2017-05-22 10:55:00,172.57,172.64,172.54,172.6,15469.0,154.2468,154.3094,154.22,154.2736,15469.0
2017-05-22 11:00:00,172.6,172.61,172.52,172.56,12409.0,154.2736,154.2825,154.2021,154.2379,12409.0
2017-05-22 11:05:00,172.56,172.57,172.48,172.55,18615.0,154.2379,154.2468,154.1663,154.2289,18615.0
2017-05-22 11:10:00,172.55,172.57,172.44,172.57,15506.0,154.2289,154.2468,154.1306,154.2468,15506.0
2017-05-22 11:15:00,172.55,172.89,172.54,172.83,25213.0,154.2289,154.5328,154.22,154.4792,25213.0
2017-05-22 11:20:00,172.83,172.92,172.76,172.84,17246.0,154.4792,154.5596,154.4166,154.4881,17246.0
2017-05-22 11:25:00,172.83,172.83,172.64,172.7,11243.0,154.4792,154.4792,154.3094,154.363,11243.0
2017-05-22 11:30:00,172.69,172.77,172.61,172.7,7439.0,154.354,154.4256,154.2825,154.363,7439.0
2017-05-22 11:35:00,172.7,172.76,172.65,172.68,7412.0,154.363,154.4166,154.3183,154.3451,7412.0
2017-05-22 11:40:00,172.66,172.7,172.63,172.63,6260.0,154.3272,154.363,154.3004,154.3004,6260.0
2017-05-22 11:45:00,172.64,172.75,172.63,172.7,11383.0,154.3094,154.4077,154.3004,154.363,11383.0
2017-05-22 11:50:00,172.7,172.76,172.7,172.75,6119.0,154.363,154.4166,154.363,154.4077,6119.0
2017-05-22 11:55:00,172.74,172.81,172.74,172.79,7978.0,154.3987,154.4613,154.3987,154.4434,7978.0
2017-05-22 12:00:00,172.79,172.87,172.79,172.81,7084.0,154.4434,154.5149,154.4434,154.4613,7084.0
2017-05-22 12:05:00,172.78,172.84,172.76,172.84,4303.0,154.4345,154.4881,154.4166,154.4881,4303.0
2017-05-22 12:10:00,172.82,172.93,172.79,172.89,10254.0,154.4702,154.5686,154.4434,154.5328,10254.0
2017-05-22 12:15:00,172.9,173.04,172.9,172.97,18372.0,154.5418,154.6669,154.5418,154.6043,18372.0
2017-05-22 12:20:00,172.97,173.0,172.95,172.96,8610.0,154.6043,154.6311,154.5864,154.5954,8610.0
2017-05-22 12:25:00,172.95,173.02,172.94,172.98,7261.0,154.5864,154.649,154.5775,154.6133,7261.0
2017-05-22 12:30:00,172.97,173.07,172.95,173.03,6783.0,154.6043,154.6937,154.5864,154.6579,6783.0
2017-05-22 12:35:00,173.04,173.05,172.96,172.98,8444.0,154.6669,154.6758,154.5954,154.6133,8444.0
2017-05-22 12:40:00,172.99,173.11,172.97,173.07,25974.0,154.6222,154.7295,154.6043,154.6937,25974.0
2017-05-22 12:45:00,173.07,173.17,173.06,173.16,11106.0,154.6937,154.7831,154.6848,154.7741,11106.0
2017-05-22 12:50:00,173.15,173.21,173.08,173.11,9383.0,154.7652,154.8188,154.7026,154.7295,9383.0
2017-05-22 12:55:00,173.12,173.16,173.05,173.07,7579.0,154.7384,154.7741,154.6758,154.6937,7579.0
2017-05-22 13:00:00,173.05,173.12,173.05,173.09,7147.0,154.6758,154.7384,154.6758,154.7116,7147.0
2017-05-22 13:05:00,173.09,173.18,173.09,173.15,5463.0,154.7116,154.792,154.7116,154.7652,5463.0
2017-05-22 13:10:00,173.16,173.17,173.05,173.06,8728.0,154.7741,154.7831,154.6758,154.6848,8728.0
2017-05-22 13:15:00,173.07,173.09,172.98,172.99,5057.0,154.6937,154.7116,154.6133,154.6222,5057.0
2017-05-22 13:20:00,172.99,173.05,172.99,173.05,8172.0,154.6222,154.6758,154.6222,154.6758,8172.0
2017-05-22 13:25:00,173.06,173.11,173.03,173.09,8267.0,154.6848,154.7295,154.6579,154.7116,8267.0
2017-05-22 13:30:00,173.08,173.13,173.02,173.04,14715.0,154.7026,154.7473,154.649,154.6669,14715.0
2017-05-22 13:35:00,173.04,173.06,173.0,173.05,18105.0,154.6669,154.6848,154.6311,154.6758,18105.0
2017-05-22 13:40:00,173.05,173.08,173.03,173.07,6847.0,154.6758,154.7026,154.6579,154.6937,6847.0
2017-05-22 13:45:00,173.06,173.15,173.05,173.13,12574.0,154.6848,154.7652,154.6758,154.7473,12574.0
2017-05-22 13:50:00,173.13,173.24,173.09,173.23,12954.0,154.7473,154.8457,154.7116,154.8367,12954.0
2017-05-22 13:55:00,173.24,173.24,173.2,173.22,15356.0,154.8457,154.8457,154.8099,154.8278,15356.0
2017-05-22 14:00:00,173.22,173.22,173.09,173.09,12679.0,154.8278,154.8278,154.7116,154.7116,12679.0
2017-05-22 14:05:00,173.1,173.11,173.07,173.1,4550.0,154.7205,154.7295,154.6937,154.7205,4550.0
2017-05-22 14:10:00,173.11,173.13,173.07,173.11,10403.0,154.7295,154.7473,154.6937,154.7295,10403.0
2017-05-22 14:15:00,173.11,173.15,173.09,173.11,12251.0,154.7295,154.7652,154.7116,154.7295,12251.0
2017-05-22 14:20:00,173.12,173.15,173.08,173.1,9890.0,154.7384,154.7652,154.7026,154.7205,9890.0
2017-05-22 14:25:00,173.1,173.2,173.1,173.19,10889.0,154.7205,154.8099,154.7205,154.801,10889.0
2017-05-22 14:30:00,173.2,173.24,173.18,173.19,8204.0,154.8099,154.8457,154.792,154.801,8204.0
2017-05-22 14:35:00,173.19,173.23,173.14,173.14,9746.0,154.801,154.8367,154.7563,154.7563,9746.0
2017-05-22 14:40:00,173.14,173.18,173.09,173.1,7523.0,154.7563,154.792,154.7116,154.7205,7523.0
2017-05-22 14:45:00,173.1,173.13,173.1,173.13,3619.0,154.7205,154.7473,154.7205,154.7473,3619.0
2017-05-22 14:50:00,173.14,173.15,173.12,173.13,3052.0,154.7563,154.7652,154.7384,154.7473,3052.0
2017-05-22 14:55:00,173.14,173.14,173.08,173.09,7706.0,154.7563,154.7563,154.7026,154.7116,7706.0
2017-05-22 15:00:00,173.1,173.15,173.09,173.15,6491.0,154.7205,154.7652,154.7116,154.7652,6491.0
2017-05-22 15:05:00,173.14,173.23,173.08,173.11,21185.0,154.7563,154.8367,154.7026,154.7295,21185.0
2017-05-22 15:10:00,173.1,173.1,173.06,173.06,8534.0,154.7205,154.7205,154.6848,154.6848,8534.0
2017-05-22 15:15:00,173.07,173.09,173.04,173.06,6842.0,154.6937,154.7116,154.6669,154.6848,6842.0
2017-05-22 15:20:00,173.08,173.08,173.01,173.03,7845.0,154.7026,154.7026,154.6401,154.6579,7845.0
2017-05-22 15:25:00,173.02,173.04,172.89,172.9,15555.0,154.649,154.6669,154.5328,154.5418,15555.0
2017-05-22 15:30:00,172.91,172.98,172.89,172.91,20805.0,154.5507,154.6133,154.5328,154.5507,20805.0
2017-05-22 15:35:00,172.92,172.92,172.83,172.83,22353.0,154.5596,154.5596,154.4792,154.4792,22353.0
2017-05-22 15:40:00,172.83,172.91,172.79,172.89,26394.0,154.4792,154.5507,154.4434,154.5328,26394.0
2017-05-22 15:45:00,172.89,172.91,172.76,172.76,24208.0,154.5328,154.5507,154.4166,154.4166,24208.0
2017-05-22 15:50:00,172.77,172.81,172.67,172.68,63556.0,154.4256,154.4613,154.3362,154.3451,63556.0
2017-05-22 15:55:00,172.69,172.71,172.39,172.4,134567.0,154.354,154.3719,154.0859,154.0948,134567.0
2017-05-23 09:30:00,172.97,173.2,172.65,172.9,63549.0,154.6043,154.8099,154.3183,154.5418,63549.0
2017-05-23 09:35:00,172.91,172.91,172.68,172.8,37946.0,154.5507,154.5507,154.3451,154.4524,37946.0
2017-05-23 09:40:00,172.83,172.86,172.68,172.71,21572.0,154.4792,154.506,154.3451,154.3719,21572.0
2017-05-23 09:45:00,172.72,172.91,172.68,172.81,50527.0,154.3809,154.5507,154.3451,154.4613,50527.0
2017-05-23 09:50:00,172.79,172.9,172.72,172.81,42634.0,154.4434,154.5418,154.3809,154.4613,42634.0
2017-05-23 09:55:00,172.81,172.85,172.73,172.84,37287.0,154.4613,154.4971,154.3898,154.4881,37287.0
2017-05-23 10:00:00,172.82,172.87,172.66,172.75,37682.0,154.4702,154.5149,154.3272,154.4077,37682.0
2017-05-23 10:05:00,172.75,172.85,172.72,172.84,20886.0,154.4077,154.4971,154.3809,154.4881,20886.0
2017-05-23 10:10:00,172.83,172.87,172.76,172.81,21693.0,154.4792,154.5149,154.4166,154.4613,21693.0
2017-05-23 10:15:00,172.81,172.86,172.7,172.7,18507.0,154.4613,154.506,154.363,154.363,18507.0
2017-05-23 10:20:00,172.67,172.81,172.67,172.72,9299.0,154.3362,154.4613,154.3362,154.3809,9299.0
2017-05-23 10:25:00,172.72,172.83,172.68,172.8,13671.0,154.3809,154.4792,154.3451,154.4524,13671.0
2017-05-23 10:30:00,172.82,172.93,172.76,172.89,28018.0,154.4702,154.5686,154.4166,154.5328,28018.0
2017-05-23 10:35:00,172.91,173.01,172.79,173.01,27176.0,154.5507,154.6401,154.4434,154.6401,27176.0
2017-05-23 10:40:00,173.01,173.03,172.88,173.0,29520.0,154.6401,154.6579,154.5239,154.6311,29520.0
2017-05-23 10:45:00,173.02,173.12,173.0,173.02,28803.0,154.649,154.7384,154.6311,154.649,28803.0
2017-05-23 10:50:00,173.05,173.21,173.04,173.17,23509.0,154.6758,154.8188,154.6669,154.7831,23509.0
2017-05-23 10:55:00,173.18,173.24,173.14,173.2,14428.0,154.792,154.8457,154.7563,154.8099,14428.0
2017-05-23 11:00:00,173.21,173.22,173.13,173.22,16481.0,154.8188,154.8278,154.7473,154.8278,16481.0
2017-05-23 11:05:00,173.22,173.31,173.2,173.27,19201.0,154.8278,154.9082,154.8099,154.8725,19201.0
2017-05-23 11:10:00,173.29,173.3,173.21,173.25,14424.0,154.8903,154.8993,154.8188,154.8546,14424.0
2017-05-23 11:15:00,173.25,173.33,173.22,173.29,18486.0,154.8546,154.9261,154.8278,154.8903,18486.0
2017-05-23 11:20:00,173.25,173.33,173.25,173.33,10848.0,154.8546,154.9261,154.8546,154.9261,10848.0
2017-05-23 11:25:00,173.34,173.36,173.26,173.33,12675.0,154.935,154.9529,154.8635,154.9261,12675.0
2017-05-23 11:30:00,173.33,173.48,173.33,173.35,9885.0,154.9261,155.0602,154.9261,154.944,9885.0
2017-05-23 11:35:00,173.37,173.43,173.33,173.34,17907.0,154.9618,155.0155,154.9261,154.935,17907.0
2017-05-23 11:40:00,173.34,173.44,173.34,173.44,9008.0,154.935,155.0244,154.935,155.0244,9008.0
2017-05-23 11:45:00,173.42,173.51,173.42,173.46,12976.0,155.0065,155.087,155.0065,155.0423,12976.0
2017-05-23 11:50:00,173.44,173.47,173.4,173.45,7525.0,155.0244,155.0512,154.9887,155.0334,7525.0
2017-05-23 11:55:00,173.45,173.45,173.36,173.37,10442.0,155.0334,155.0334,154.9529,154.9618,10442.0
2017-05-23 12:00:00,173.38,173.54,173.33,173.54,12389.0,154.9708,155.1138,154.9261,155.1138,12389.0
2017-05-23 12:05:00,173.53,173.53,173.41,173.41,4866.0,155.1049,155.1049,154.9976,154.9976,4866.0
2017-05-23 12:10:00,173.41,173.5,173.36,173.49,10609.0,154.9976,155.078,154.9529,155.0691,10609.0
2017-05-23 12:15:00,173.5,173.52,173.46,173.47,11084.0,155.078,155.0959,155.0423,155.0512,11084.0
2017-05-23 12:20:00,173.48,173.5,173.44,173.46,7244.0,155.0602,155.078,155.0244,155.0423,7244.0
2017-05-23 12:25:00,173.46,173.47,173.27,173.29,23330.0,155.0423,155.0512,154.8725,154.8903,23330.0
2017-05-23 12:30:00,173.28,173.35,173.17,173.21,13012.0,154.8814,154.944,154.7831,154.8188,13012.0
2017-05-23 12:35:00,173.19,173.27,173.17,173.24,9126.0,154.801,154.8725,154.7831,154.8457,9126.0
2017-05-23 12:40:00,173.23,173.29,173.22,173.26,9958.0,154.8367,154.8903,154.8278,154.8635,9958.0
2017-05-23 12:45:00,173.25,173.3,173.19,173.3,7657.0,154.8546,154.8993,154.801,154.8993,7657.0
2017-05-23 12:50:00,173.3,173.3,173.23,173.27,10448.0,154.8993,154.8993,154.8367,154.8725,10448.0
2017-05-23 12:55:00,173.27,173.33,173.25,173.26,7099.0,154.8725,154.9261,154.8546,154.8635,7099.0
2017-05-23 13:00:00,173.26,173.28,173.19,173.27,9163.0,154.8635,154.8814,154.801,154.8725,9163.0
2017-05-23 13:05:00,173.27,173.28,173.22,173.25,5443.0,154.8725,154.8814,154.8278,154.8546,5443.0
2017-05-23 13:10:00,173.24,173.25,173.16,173.22,8131.0,154.8457,154.8546,154.7741,154.8278,8131.0
2017-05-23 13:15:00,173.23,173.26,173.19,173.26,3800.0,154.8367,154.8635,154.801,154.8635,3800.0
2017-05-23 13:20:00,173.25,173.34,173.23,173.28,10130.0,154.8546,154.935,154.8367,154.8814,10130.0
2017-05-23 13:25:00,173.27,173.32,173.23,173.24,6918.0,154.8725,154.9172,154.8367,154.8457,6918.0
2017-05-23 13:30:00,173.27,173.32,173.22,173.31,7670.0,154.8725,154.9172,154.8278,154.9082,7670.0
2017-05-23 13:35:00,173.29,173.32,173.24,173.28,8000.0,154.8903,154.9172,154.8457,154.8814,8000.0
2017-05-23 13:40:00,173.28,173.36,173.25,173.36,8451.0,154.8814,154.9529,154.8546,154.9529,8451.0
2017-05-23 13:45:00,173.37,173.37,173.28,173.3,9286.0,154.9618,154.9618,154.8814,154.8993,9286.0
2017-05-23 13:50:00,173.3,173.36,173.29,173.32,8245.0,154.8993,154.9529,154.8903,154.9172,8245.0
2017-05-23 13:55:00,173.32,173.32,173.2,173.25,13236.0,154.9172,154.9172,154.8099,154.8546,13236.0
2017-05-23 14:00:00,173.25,173.28,173.16,173.19,9067.0,154.8546,154.8814,154.7741,154.801,9067.0
2017-05-23 14:05:00,173.18,173.18,173.1,173.17,8686.0,154.792,154.792,154.7205,154.7831,8686.0
2017-05-23 14:10:00,173.17,173.17,172.94,172.97,26554.0,154.7831,154.7831,154.5775,154.6043,26554.0
2017-05-23 14:15:00,172.98,172.99,172.88,172.88,13932.0,154.6133,154.6222,154.5239,154.5239,13932.0
2017-05-23 14:20:00,172.89,172.91,172.86,172.89,7249.0,154.5328,154.5507,154.506,154.5328,7249.0
2017-05-23 14:25:00,172.9,172.9,172.8,172.81,9504.0,154.5418,154.5418,154.4524,154.4613,9504.0
2017-05-23 14:30:00,172.81,172.9,172.81,172.84,13748.0,154.4613,154.5418,154.4613,154.4881,13748.0
2017-05-23 14:35:00,172.84,172.9,172.8,172.88,9591.0,154.4881,154.5418,154.4524,154.5239,9591.0
2017-05-23 14:40:00,172.88,172.91,172.69,172.7,11002.0,154.5239,154.5507,154.354,154.363,11002.0
2017-05-23 14:45:00,172.7,172.7,172.55,172.56,22484.0,154.363,154.363,154.2289,154.2379,22484.0
2017-05-23 14:50:00,172.56,172.67,172.52,172.67,8097.0,154.2379,154.3362,154.2021,154.3362,8097.0
2017-05-23 14:55:00,172.67,172.72,172.59,172.65,9108.0,154.3362,154.3809,154.2647,154.3183,9108.0
2017-05-23 15:00:00,172.65,172.74,172.6,172.63,10800.0,154.3183,154.3987,154.2736,154.3004,10800.0
2017-05-23 15:05:00,172.63,172.72,172.58,172.58,14885.0,154.3004,154.3809,154.2557,154.2557,14885.0
2017-05-23 15:10:00,172.56,172.58,172.46,172.48,21355.0,154.2379,154.2557,154.1485,154.1663,21355.0
2017-05-23 15:15:00,172.5,172.5,172.47,172.48,5504.0,154.1842,154.1842,154.1574,154.1663,5504.0
2017-05-23 15:20:00,172.48,172.57,172.42,172.56,13288.0,154.1663,154.2468,154.1127,154.2379,13288.0
2017-05-23 15:25:00,172.58,172.58,172.48,172.49,12291.0,154.2557,154.2557,154.1663,154.1753,12291.0
2017-05-23 15:30:00,172.47,172.48,172.36,172.41,16512.0,154.1574,154.1663,154.0591,154.1038,16512.0
2017-05-23 15:35:00,172.42,172.49,172.41,172.46,9708.0,154.1127,154.1753,154.1038,154.1485,9708.0
2017-05-23 15:40:00,172.46,172.5,172.4,172.4,14671.0,154.1485,154.1842,154.0948,154.0948,14671.0
2017-05-23 15:45:00,172.41,172.49,172.4,172.41,20251.0,154.1038,154.1753,154.0948,154.1038,20251.0
2017-05-23 15:50:00,172.41,172.65,172.34,172.39,56460.0,154.1038,154.3183,154.0412,154.0859,56460.0
2017-05-23 15:55:00,172.38,172.47,172.32,172.47,84053.0,154.077,154.1574,154.0233,154.1574,84053.0
2017-05-24 09:30:00,172.95,172.95,172.47,172.61,26285.0,154.5864,154.5864,154.1574,154.2825,26285.0
2017-05-24 09:35:00,172.55,172.59,172.41,172.5,15209.0,154.2289,154.2647,154.1038,154.1842,15209.0
2017-05-24 09:40:00,172.49,172.49,172.0,172.05,18253.0,154.1753,154.1753,153.7373,153.782,18253.0
2017-05-24 09:45:00,172.07,172.47,172.06,172.25,12600.0,153.7999,154.1574,153.7909,153.9608,12600.0
2017-05-24 09:50:00,172.28,172.34,172.08,172.14,7029.0,153.9876,154.0412,153.8088,153.8624,7029.0
2017-05-24 09:55:00,172.2,172.3,172.05,172.1,7486.0,153.9161,154.0055,153.782,153.8267,7486.0
2017-05-24 10:00:00,172.05,172.22,172.03,172.13,9112.0,153.782,153.934,153.7641,153.8535,9112.0
2017-05-24 10:05:00,172.11,172.15,172.0,172.14,8387.0,153.8356,153.8714,153.7373,153.8624,8387.0
2017-05-24 10:10:00,172.17,172.17,172.02,172.02,7388.0,153.8893,153.8893,153.7552,153.7552,7388.0
2017-05-24 10:15:00,172.06,172.06,171.86,171.86,14067.0,153.7909,153.7909,153.6122,153.6122,14067.0
2017-05-24 10:20:00,171.87,171.94,171.8,171.94,13339.0,153.6211,153.6837,153.5585,153.6837,13339.0
2017-05-24 10:25:00,171.95,172.17,171.95,172.14,14556.0,153.6926,153.8893,153.6926,153.8624,14556.0
2017-05-24 10:30:00,172.15,172.19,172.05,172.13,15335.0,153.8714,153.9071,153.782,153.8535,15335.0
2017-05-24 10:35:00,172.12,172.4,172.12,172.31,21962.0,153.8446,154.0948,153.8446,154.0144,21962.0
2017-05-24 10:40:00,172.3,172.38,172.2,172.23,12615.0,154.0055,154.077,153.9161,153.9429,12615.0
2017-05-24 10:45:00,172.26,172.51,172.26,172.5,10099.0,153.9697,154.1932,153.9697,154.1842,10099.0
2017-05-24 10:50:00,172.48,172.54,172.4,172.49,6650.0,154.1663,154.22,154.0948,154.1753,6650.0
2017-05-24 10:55:00,172.48,172.53,172.44,172.51,6300.0,154.1663,154.211,154.1306,154.1932,6300.0
2017-05-24 11:00:00,172.49,172.52,172.24,172.26,9760.0,154.1753,154.2021,153.9518,153.9697,9760.0
2017-05-24 11:05:00,172.26,172.34,172.25,172.31,4872.0,153.9697,154.0412,153.9608,154.0144,4872.0
2017-05-24 11:10:00,172.32,172.34,172.28,172.32,5895.0,154.0233,154.0412,153.9876,154.0233,5895.0
2017-05-24 11:15:00,172.32,172.38,172.31,172.37,5593.0,154.0233,154.077,154.0144,154.068,5593.0
2017-05-24 11:20:00,172.38,172.42,172.33,172.41,7826.0,154.077,154.1127,154.0323,154.1038,7826.0
2017-05-24 11:25:00,172.43,172.52,172.43,172.51,5300.0,154.1217,154.2021,154.1217,154.1932,5300.0
2017-05-24 11:30:00,172.53,172.6,172.53,172.59,6259.0,154.211,154.2736,154.211,154.2647,6259.0
2017-05-24 11:35:00,172.57,172.57,172.42,172.43,26930.0,154.2468,154.2468,154.1127,154.1217,26930.0
2017-05-24 11:40:00,172.45,172.47,172.36,172.4,8300.0,154.1395,154.1574,154.0591,154.0948,8300.0
2017-05-24 11:45:00,172.4,172.43,172.4,172.41,6185.0,154.0948,154.1217,154.0948,154.1038,6185.0
2017-05-24 11:50:00,172.42,172.49,172.4,172.49,7734.0,154.1127,154.1753,154.0948,154.1753,7734.0
2017-05-24 11:55:00,172.49,172.49,172.38,172.43,5000.0,154.1753,154.1753,154.077,154.1217,5000.0
2017-05-24 12:00:00,172.45,172.53,172.39,172.42,11079.0,154.1395,154.211,154.0859,154.1127,11079.0
2017-05-24 12:05:00,172.4,172.42,172.19,172.19,9646.0,154.0948,154.1127,153.9071,153.9071,9646.0
2017-05-24 12:10:00,172.21,172.37,172.2,172.29,12933.0,153.925,154.068,153.9161,153.9965,12933.0
2017-05-24 12:15:00,172.32,172.39,172.28,172.37,7606.0,154.0233,154.0859,153.9876,154.068,7606.0
2017-05-24 12:20:00,172.39,172.43,172.36,172.42,5664.0,154.0859,154.1217,154.0591,154.1127,5664.0
2017-05-24 12:25:00,172.41,172.46,172.4,172.41,5192.0,154.1038,154.1485,154.0948,154.1038,5192.0
2017-05-24 12:30:00,172.42,172.48,172.42,172.42,5050.0,154.1127,154.1663,154.1127,154.1127,5050.0
2017-05-24 12:35:00,172.44,172.47,172.41,172.47,6200.0,154.1306,154.1574,154.1038,154.1574,6200.0
2017-05-24 12:40:00,172.46,172.49,172.43,172.45,3815.0,154.1485,154.1753,154.1217,154.1395,3815.0
2017-05-24 12:45:00,172.44,172.49,172.42,172.44,5232.0,154.1306,154.1753,154.1127,154.1306,5232.0
2017-05-24 12:50:00,172.43,172.55,172.43,172.47,12766.0,154.1217,154.2289,154.1217,154.1574,12766.0
2017-05-24 12:55:00,172.44,172.49,172.41,172.42,4676.0,154.1306,154.1753,154.1038,154.1127,4676.0
2017-05-24 13:00:00,172.43,172.57,172.43,172.5,7568.0,154.1217,154.2468,154.1217,154.1842,7568.0
2017-05-24 13:05:00,172.5,172.63,172.48,172.6,11267.0,154.1842,154.3004,154.1663,154.2736,11267.0
2017-05-24 13:10:00,172.6,172.66,172.6,172.64,12205.0,154.2736,154.3272,154.2736,154.3094,12205.0
2017-05-24 13:15:00,172.64,172.69,172.62,172.63,6511.0,154.3094,154.354,154.2915,154.3004,6511.0
2017-05-24 13:20:00,172.64,172.7,172.63,172.69,6565.0,154.3094,154.363,154.3004,154.354,6565.0
2017-05-24 13:25:00,172.7,172.7,172.62,172.63,6412.0,154.363,154.363,154.2915,154.3004,6412.0
2017-05-24 13:30:00,172.65,172.66,172.55,172.55,7011.0,154.3183,154.3272,154.2289,154.2289,7011.0
2017-05-24 13:35:00,172.58,172.58,172.53,172.58,5261.0,154.2557,154.2557,154.211,154.2557,5261.0
2017-05-24 13:40:00,172.57,172.62,172.56,172.58,7841.0,154.2468,154.2915,154.2379,154.2557,7841.0
2017-05-24 13:45:00,172.59,172.64,172.58,172.6,6746.0,154.2647,154.3094,154.2557,154.2736,6746.0
2017-05-24 13:50:00,172.6,172.62,172.53,172.53,8467.0,154.2736,154.2915,154.211,154.211,8467.0
2017-05-24 13:55:00,172.53,172.56,172.51,172.52,6385.0,154.211,154.2379,154.1932,154.2021,6385.0
2017-05-24 14:00:00,172.52,172.59,172.43,172.46,18594.0,154.2021,154.2647,154.1217,154.1485,18594.0
2017-05-24 14:05:00,172.48,172.62,172.48,172.55,13092.0,154.1663,154.2915,154.1663,154.2289,13092.0
2017-05-24 14:10:00,172.53,172.66,172.51,172.59,16154.0,154.211,154.3272,154.1932,154.2647,16154.0
2017-05-24 14:15:00,172.6,172.64,172.56,172.61,10383.0,154.2736,154.3094,154.2379,154.2825,10383.0
2017-05-24 14:20:00,172.61,172.7,172.58,172.66,10760.0,154.2825,154.363,154.2557,154.3272,10760.0
2017-05-24 14:25:00,172.65,172.7,172.62,172.66,12411.0,154.3183,154.363,154.2915,154.3272,12411.0
2017-05-24 14:30:00,172.66,172.69,172.59,172.66,16191.0,154.3272,154.354,154.2647,154.3272,16191.0
2017-05-24 14:35:00,172.67,172.76,172.66,172.7,7064.0,154.3362,154.4166,154.3272,154.363,7064.0
2017-05-24 14:40:00,172.69,172.71,172.65,172.67,9365.0,154.354,154.3719,154.3183,154.3362,9365.0
2017-05-24 14:45:00,172.68,172.7,172.65,172.67,7422.0,154.3451,154.363,154.3183,154.3362,7422.0
2017-05-24 14:50:00,172.67,172.76,172.64,172.72,11334.0,154.3362,154.4166,154.3094,154.3809,11334.0
2017-05-24 14:55:00,172.72,172.79,172.71,172.78,6906.0,154.3809,154.4434,154.3719,154.4345,6906.0
2017-05-24 15:00:00,172.78,172.8,172.67,172.68,12523.0,154.4345,154.4524,154.3362,154.3451,12523.0
2017-05-24 15:05:00,172.7,172.7,172.61,172.67,10855.0,154.363,154.363,154.2825,154.3362,10855.0
2017-05-24 15:10:00,172.67,172.77,172.67,172.71,10469.0,154.3362,154.4256,154.3362,154.3719,10469.0
2017-05-24 15:15:00,172.71,172.76,172.67,172.68,9988.0,154.3719,154.4166,154.3362,154.3451,9988.0
2017-05-24 15:20:00,172.67,172.75,172.67,172.67,9472.0,154.3362,154.4077,154.3362,154.3362,9472.0
2017-05-24 15:25:00,172.68,172.72,172.63,172.72,12801.0,154.3451,154.3809,154.3004,154.3809,12801.0
2017-05-24 15:30:00,172.71,172.85,172.71,172.8,16657.0,154.3719,154.4971,154.3719,154.4524,16657.0
2017-05-24 15:35:00,172.82,172.87,172.79,172.8,20943.0,154.4702,154.5149,154.4434,154.4524,20943.0
2017-05-24 15:40:00,172.79,172.94,172.78,172.9,19408.0,154.4434,154.5775,154.4345,154.5418,19408.0
2017-05-24 15:45:00,172.89,172.93,172.88,172.9,26456.0,154.5328,154.5686,154.5239,154.5418,26456.0
2017-05-24 15:50:00,172.9,173.13,172.9,173.02,71193.0,154.5418,154.7473,154.5418,154.649,71193.0
2017-05-24 15:55:00,173.02,173.09,172.95,173.01,107779.0,154.649,154.7116,154.5864,154.6401,107779.0
2017-05-25 09:30:00,173.5,173.65,173.4,173.52,33543.0,155.078,155.2121,154.9887,155.0959,33543.0
2017-05-25 09:35:00,173.55,173.84,173.5,173.65,29471.0,155.1227,155.3819,155.078,155.2121,29471.0
2017-05-25 09:40:00,173.66,173.71,173.3,173.31,22214.0,155.2211,155.2657,154.8993,154.9082,22214.0
2017-05-25 09:45:00,173.31,173.61,173.3,173.59,13914.0,154.9082,155.1764,154.8993,155.1585,13914.0
2017-05-25 09:50:00,173.59,173.71,173.47,173.58,26226.0,155.1585,155.2657,155.0512,155.1496,26226.0
2017-05-25 09:55:00,173.59,173.67,173.52,173.59,17040.0,155.1585,155.23,155.0959,155.1585,17040.0
2017-05-25 10:00:00,173.63,173.77,173.6,173.74,9796.0,155.1942,155.3194,155.1674,155.2926,9796.0
2017-05-25 10:05:00,173.74,173.98,173.74,173.97,34096.0,155.2926,155.5071,155.2926,155.4981,34096.0
2017-05-25 10:10:00,173.97,174.36,173.91,174.35,33877.0,155.4981,155.8467,155.4445,155.8378,33877.0
2017-05-25 10:15:00,174.38,174.38,174.12,174.21,17070.0,155.8646,155.8646,155.6322,155.7127,17070.0
2017-05-25 10:20:00,174.23,174.42,174.21,174.29,26025.0,155.7305,155.9004,155.7127,155.7842,26025.0
2017-05-25 10:25:00,174.3,174.44,174.26,174.33,18375.0,155.7931,155.9182,155.7573,155.8199,18375.0
2017-05-25 10:30:00,174.35,174.39,174.24,174.33,34503.0,155.8378,155.8735,155.7395,155.8199,34503.0
2017-05-25 10:35:00,174.34,174.5,174.24,174.44,26616.0,155.8289,155.9719,155.7395,155.9182,26616.0
2017-05-25 10:40:00,174.45,174.53,174.4,174.41,24779.0,155.9272,155.9987,155.8825,155.8914,24779.0
2017-05-25 10:45:00,174.42,174.51,174.32,174.38,39880.0,155.9004,155.9808,155.811,155.8646,39880.0
2017-05-25 10:50:00,174.39,174.7,174.37,174.7,27487.0,155.8735,156.1506,155.8557,156.1506,27487.0
2017-05-25 10:55:00,174.7,174.7,174.41,174.52,25777.0,156.1506,156.1506,155.8914,155.9897,25777.0
2017-05-25 11:00:00,174.52,174.55,174.46,174.49,20113.0,155.9897,156.0166,155.9361,155.9629,20113.0
2017-05-25 11:05:00,174.51,174.57,174.45,174.51,21430.0,155.9808,156.0344,155.9272,155.9808,21430.0
2017-05-25 11:10:00,174.52,174.63,174.48,174.54,15982.0,155.9897,156.0881,155.954,156.0076,15982.0
2017-05-25 11:15:00,174.56,174.58,174.42,174.44,14812.0,156.0255,156.0434,155.9004,155.9182,14812.0
2017-05-25 11:20:00,174.43,174.44,174.34,174.42,15319.0,155.9093,155.9182,155.8289,155.9004,15319.0
2017-05-25 11:25:00,174.4,174.5,174.4,174.45,10591.0,155.8825,155.9719,155.8825,155.9272,10591.0
2017-05-25 11:30:00,174.47,174.49,174.42,174.47,7941.0,155.9451,155.9629,155.9004,155.9451,7941.0
2017-05-25 11:35:00,174.46,174.52,174.44,174.51,14455.0,155.9361,155.9897,155.9182,155.9808,14455.0
2017-05-25 11:40:00,174.54,174.55,174.31,174.33,19141.0,156.0076,156.0166,155.802,155.8199,19141.0
2017-05-25 11:45:00,174.32,174.41,174.31,174.39,17057.0,155.811,155.8914,155.802,155.8735,17057.0
2017-05-25 11:50:00,174.39,174.49,174.39,174.45,19430.0,155.8735,155.9629,155.8735,155.9272,19430.0
2017-05-25 11:55:00,174.47,174.58,174.46,174.55,12256.0,155.9451,156.0434,155.9361,156.0166,12256.0
2017-05-25 12:00:00,174.52,174.56,174.49,174.53,6619.0,155.9897,156.0255,155.9629,155.9987,6619.0
2017-05-25 12:05:00,174.54,174.54,174.47,174.53,10109.0,156.0076,156.0076,155.9451,155.9987,10109.0
2017-05-25 12:10:00,174.51,174.57,174.45,174.49,16710.0,155.9808,156.0344,155.9272,155.9629,16710.0
2017-05-25 12:15:00,174.5,174.54,174.47,174.54,10102.0,155.9719,156.0076,155.9451,156.0076,10102.0
2017-05-25 12:20:00,174.52,174.66,174.51,174.64,22821.0,155.9897,156.1149,155.9808,156.097,22821.0
2017-05-25 12:25:00,174.65,174.65,174.59,174.6,10494.0,156.1059,156.1059,156.0523,156.0612,10494.0
2017-05-25 12:30:00,174.61,174.64,174.56,174.56,7684.0,156.0702,156.097,156.0255,156.0255,7684.0
2017-05-25 12:35:00,174.54,174.66,174.53,174.64,13040.0,156.0076,156.1149,155.9987,156.097,13040.0
2017-05-25 12:40:00,174.62,174.68,174.62,174.64,7825.0,156.0791,156.1328,156.0791,156.097,7825.0
2017-05-25 12:45:00,174.64,174.64,174.57,174.58,11468.0,156.097,156.097,156.0344,156.0434,11468.0
2017-05-25 12:50:00,174.57,174.69,174.56,174.69,17078.0,156.0344,156.1417,156.0255,156.1417,17078.0
2017-05-25 12:55:00,174.67,174.78,174.64,174.72,18465.0,156.1238,156.2221,156.097,156.1685,18465.0
2017-05-25 13:00:00,174.71,174.87,174.7,174.83,14712.0,156.1596,156.3026,156.1506,156.2668,14712.0
2017-05-25 13:05:00,174.83,174.86,174.77,174.85,8565.0,156.2668,156.2936,156.2132,156.2847,8565.0
2017-05-25 13:10:00,174.85,174.9,174.74,174.74,34985.0,156.2847,156.3294,156.1864,156.1864,34985.0
2017-05-25 13:15:00,174.73,174.73,174.66,174.68,9697.0,156.1774,156.1774,156.1149,156.1328,9697.0
2017-05-25 13:20:00,174.67,174.72,174.66,174.69,12338.0,156.1238,156.1685,156.1149,156.1417,12338.0
2017-05-25 13:25:00,174.68,174.68,174.59,174.67,16122.0,156.1328,156.1328,156.0523,156.1238,16122.0
2017-05-25 13:30:00,174.67,174.72,174.59,174.62,16700.0,156.1238,156.1685,156.0523,156.0791,16700.0
2017-05-25 13:35:00,174.6,174.6,174.53,174.58,5907.0,156.0612,156.0612,155.9987,156.0434,5907.0
2017-05-25 13:40:00,174.58,174.71,174.57,174.7,8896.0,156.0434,156.1596,156.0344,156.1506,8896.0
2017-05-25 13:45:00,174.7,174.78,174.7,174.74,13004.0,156.1506,156.2221,156.1506,156.1864,13004.0
2017-05-25 13:50:00,174.75,174.75,174.71,174.72,12709.0,156.1953,156.1953,156.1596,156.1685,12709.0
2017-05-25 13:55:00,174.72,174.76,174.7,174.74,11484.0,156.1685,156.2043,156.1506,156.1864,11484.0
2017-05-25 14:00:00,174.74,174.77,174.72,174.74,7687.0,156.1864,156.2132,156.1685,156.1864,7687.0
2017-05-25 14:05:00,174.73,174.74,174.66,174.66,11118.0,156.1774,156.1864,156.1149,156.1149,11118.0
2017-05-25 14:10:00,174.66,174.67,174.56,174.58,16175.0,156.1149,156.1238,156.0255,156.0434,16175.0
2017-05-25 14:15:00,174.58,174.66,174.56,174.59,16980.0,156.0434,156.1149,156.0255,156.0523,16980.0
2017-05-25 14:20:00,174.59,174.68,174.54,174.67,16473.0,156.0523,156.1328,156.0076,156.1238,16473.0
2017-05-25 14:25:00,174.67,174.67,174.48,174.49,23158.0,156.1238,156.1238,155.954,155.9629,23158.0
2017-05-25 14:30:00,174.49,174.52,174.31,174.33,20099.0,155.9629,155.9897,155.802,155.8199,20099.0
2017-05-25 14:35:00,174.35,174.48,174.31,174.45,20341.0,155.8378,155.954,155.802,155.9272,20341.0
2017-05-25 14:40:00,174.46,174.48,174.39,174.4,13647.0,155.9361,155.954,155.8735,155.8825,13647.0
2017-05-25 14:45:00,174.42,174.47,174.39,174.46,9705.0,155.9004,155.9451,155.8735,155.9361,9705.0
2017-05-25 14:50:00,174.46,174.46,174.32,174.32,21984.0,155.9361,155.9361,155.811,155.811,21984.0
2017-05-25 14:55:00,174.33,174.48,174.33,174.46,12977.0,155.8199,155.954,155.8199,155.9361,12977.0
2017-05-25 15:00:00,174.46,174.5,174.4,174.5,12261.0,155.9361,155.9719,155.8825,155.9719,12261.0
2017-05-25 15:05:00,174.52,174.52,174.44,174.49,14599.0,155.9897,155.9897,155.9182,155.9629,14599.0
2017-05-25 15:10:00,174.46,174.53,174.44,174.5,18755.0,155.9361,155.9987,155.9182,155.9719,18755.0
2017-05-25 15:15:00,174.5,174.5,174.39,174.39,31523.0,155.9719,155.9719,155.8735,155.8735,31523.0
2017-05-25 15:20:00,174.4,174.46,174.35,174.39,33138.0,155.8825,155.9361,155.8378,155.8735,33138.0
2017-05-25 15:25:00,174.39,174.43,174.35,174.41,33733.0,155.8735,155.9093,155.8378,155.8914,33733.0
2017-05-25 15:30:00,174.41,174.73,174.4,174.72,58381.0,155.8914,156.1774,155.8825,156.1685,58381.0
2017-05-25 15:35:00,174.75,174.92,174.67,174.78,103761.0,156.1953,156.3473,156.1238,156.2221,103761.0
2017-05-25 15:40:00,174.77,174.98,174.71,174.95,69843.0,156.2132,156.4009,156.1596,156.3741,69843.0
2017-05-25 15:45:00,174.95,175.05,174.91,174.94,89816.0,156.3741,156.4635,156.3383,156.3651,89816.0
2017-05-25 15:50:00,174.94,174.95,174.83,174.89,131842.0,156.3651,156.3741,156.2668,156.3205,131842.0
2017-05-25 15:55:00,174.89,174.95,174.57,174.72,170838.0,156.3205,156.3741,156.0344,156.1685,170838.0
2017-05-26 09:30:00,180.02,180.34,177.93,178.2,513926.0,160.9058,161.1918,159.0377,159.279,513926.0
2017-05-26 09:35:00,178.16,178.69,177.52,178.69,179219.0,159.2433,159.717,158.6712,159.717,179219.0
2017-05-26 09:40:00,178.64,178.64,177.75,178.07,85947.0,159.6723,159.6723,158.8768,159.1628,85947.0
2017-05-26 09:45:00,178.02,178.76,177.99,178.52,102882.0,159.1181,159.7795,159.0913,159.565,102882.0
2017-05-26 09:50:00,178.52,179.02,178.14,178.74,149057.0,159.565,160.0119,159.2254,159.7617,149057.0
2017-05-26 09:55:00,178.79,179.01,178.64,178.73,99144.0,159.8064,160.003,159.6723,159.7527,99144.0
2017-05-26 10:00:00,178.76,179.0,178.58,178.8,117891.0,159.7795,159.9941,159.6187,159.8153,117891.0
2017-05-26 10:05:00,178.85,179.12,178.72,178.96,184546.0,159.86,160.1013,159.7438,159.9583,184546.0
2017-05-26 10:10:00,178.95,178.98,178.19,178.47,84100.0,159.9494,159.9762,159.2701,159.5203,84100.0
2017-05-26 10:15:00,178.45,178.82,178.44,178.45,74823.0,159.5025,159.8332,159.4935,159.5025,74823.0
2017-05-26 10:20:00,178.46,178.49,177.93,178.16,58598.0,159.5114,159.5382,159.0377,159.2433,58598.0
2017-05-26 10:25:00,178.17,178.35,177.95,178.25,49847.0,159.2522,159.4131,159.0556,159.3237,49847.0
2017-05-26 10:30:00,178.3,178.3,177.96,177.99,51655.0,159.3684,159.3684,159.0645,159.0913,51655.0
2017-05-26 10:35:00,177.99,178.52,177.97,178.52,37814.0,159.0913,159.565,159.0734,159.565,37814.0
2017-05-26 10:40:00,178.48,178.51,178.29,178.44,61501.0,159.5293,159.5561,159.3594,159.4935,61501.0
2017-05-26 10:45:00,178.44,178.48,178.2,178.33,27737.0,159.4935,159.5293,159.279,159.3952,27737.0
2017-05-26 10:50:00,178.34,178.34,178.2,178.21,22572.0,159.4041,159.4041,159.279,159.2879,22572.0
2017-05-26 10:55:00,178.23,178.4,178.2,178.28,24514.0,159.3058,159.4578,159.279,159.3505,24514.0
2017-05-26 11:00:00,178.29,178.45,178.25,178.45,32533.0,159.3594,159.5025,159.3237,159.5025,32533.0
2017-05-26 11:05:00,178.45,178.56,178.32,178.34,40613.0,159.5025,159.6008,159.3863,159.4041,40613.0
2017-05-26 11:10:00,178.34,178.36,178.11,178.23,39113.0,159.4041,159.422,159.1986,159.3058,39113.0
2017-05-26 11:15:00,178.24,178.39,178.05,178.07,32289.0,159.3148,159.4488,159.1449,159.1628,32289.0
2017-05-26 11:20:00,178.06,178.12,177.86,177.96,45535.0,159.1539,159.2075,158.9751,159.0645,45535.0
2017-05-26 11:25:00,177.94,178.04,177.82,177.88,54885.0,159.0466,159.136,158.9394,158.993,54885.0
2017-05-26 11:30:00,177.88,177.99,177.68,177.92,39555.0,158.993,159.0913,158.8142,159.0287,39555.0
2017-05-26 11:35:00,177.96,178.07,177.92,177.94,40942.0,159.0645,159.1628,159.0287,159.0466,40942.0
2017-05-26 11:40:00,177.97,178.04,177.81,177.89,32739.0,159.0734,159.136,158.9304,159.0019,32739.0
2017-05-26 11:45:00,177.89,177.9,177.77,177.77,28738.0,159.0019,159.0109,158.8947,158.8947,28738.0
2017-05-26 11:50:00,177.78,177.83,177.62,177.75,36226.0,158.9036,158.9483,158.7606,158.8768,36226.0
2017-05-26 11:55:00,177.74,177.91,177.68,177.91,38726.0,158.8678,159.0198,158.8142,159.0198,38726.0
2017-05-26 12:00:00,177.9,177.92,177.83,177.88,24136.0,159.0109,159.0287,158.9483,158.993,24136.0
2017-05-26 12:05:00,177.87,177.92,177.84,177.91,18342.0,158.984,159.0287,158.9572,159.0198,18342.0
2017-05-26 12:10:00,177.9,178.02,177.89,177.97,30531.0,159.0109,159.1181,159.0019,159.0734,30531.0
2017-05-26 12:15:00,177.99,178.02,177.95,177.95,18835.0,159.0913,159.1181,159.0556,159.0556,18835.0
2017-05-26 12:20:00,177.95,177.99,177.93,177.97,13781.0,159.0556,159.0913,159.0377,159.0734,13781.0
2017-05-26 12:25:00,177.95,178.0,177.93,177.97,17095.0,159.0556,159.1002,159.0377,159.0734,17095.0
2017-05-26 12:30:00,177.98,177.99,177.83,177.83,21910.0,159.0824,159.0913,158.9483,158.9483,21910.0
2017-05-26 12:35:00,177.83,177.92,177.78,177.92,15430.0,158.9483,159.0287,158.9036,159.0287,15430.0
2017-05-26 12:40:00,177.91,178.01,177.9,177.93,20535.0,159.0198,159.1092,159.0109,159.0377,20535.0
2017-05-26 12:45:00,177.94,178.01,177.93,177.98,21923.0,159.0466,159.1092,159.0377,159.0824,21923.0
2017-05-26 12:50:00,177.99,178.0,177.95,177.99,25156.0,159.0913,159.1002,159.0556,159.0913,25156.0
2017-05-26 12:55:00,177.99,178.31,177.97,178.3,33855.0,159.0913,159.3773,159.0734,159.3684,33855.0
2017-05-26 13:00:00,178.33,178.42,178.18,178.18,37520.0,159.3952,159.4756,159.2611,159.2611,37520.0
2017-05-26 13:05:00,178.17,178.26,178.08,178.17,18666.0,159.2522,159.3326,159.1717,159.2522,18666.0
2017-05-26 13:10:00,178.17,178.24,178.11,178.23,21059.0,159.2522,159.3148,159.1986,159.3058,21059.0
2017-05-26 13:15:00,178.22,178.23,178.03,178.15,28207.0,159.2969,159.3058,159.1271,159.2343,28207.0
2017-05-26 13:20:00,178.17,178.19,177.88,177.88,30501.0,159.2522,159.2701,158.993,158.993,30501.0
2017-05-26 13:25:00,177.92,177.99,177.86,177.98,10092.0,159.0287,159.0913,158.9751,159.0824,10092.0
2017-05-26 13:30:00,177.97,178.01,177.74,177.84,14502.0,159.0734,159.1092,158.8678,158.9572,14502.0
2017-05-26 13:35:00,177.83,178.07,177.79,178.0,24138.0,158.9483,159.1628,158.9125,159.1002,24138.0
2017-05-26 13:40:00,178.0,178.0,177.87,178.0,23952.0,159.1002,159.1002,158.984,159.1002,23952.0
2017-05-26 13:45:00,178.0,178.04,177.86,177.91,28635.0,159.1002,159.136,158.9751,159.0198,28635.0
2017-05-26 13:50:00,177.94,178.02,177.92,178.02,35240.0,159.0466,159.1181,159.0287,159.1181,35240.0
2017-05-26 13:55:00,178.02,178.03,177.91,177.91,13945.0,159.1181,159.1271,159.0198,159.0198,13945.0
2017-05-26 14:00:00,177.89,177.89,177.75,177.84,21373.0,159.0019,159.0019,158.8768,158.9572,21373.0
2017-05-26 14:05:00,177.84,178.04,177.84,178.04,24322.0,158.9572,159.136,158.9572,159.136,24322.0
2017-05-26 14:10:00,178.03,178.03,177.94,177.97,15685.0,159.1271,159.1271,159.0466,159.0734,15685.0
2017-05-26 14:15:00,177.98,178.09,177.98,178.03,20962.0,159.0824,159.1807,159.0824,159.1271,20962.0
2017-05-26 14:20:00,178.03,178.09,177.99,178.01,16100.0,159.1271,159.1807,159.0913,159.1092,16100.0
2017-05-26 14:25:00,178.02,178.08,177.98,177.99,9549.0,159.1181,159.1717,159.0824,159.0913,9549.0
2017-05-26 14:30:00,177.99,178.04,177.96,178.03,16439.0,159.0913,159.136,159.0645,159.1271,16439.0
2017-05-26 14:35:00,178.04,178.04,177.96,178.02,21616.0,159.136,159.136,159.0645,159.1181,21616.0
2017-05-26 14:40:00,178.02,178.03,177.9,177.94,21787.0,159.1181,159.1271,159.0109,159.0466,21787.0
2017-05-26 14:45:00,177.95,177.97,177.84,177.84,16850.0,159.0556,159.0734,158.9572,158.9572,16850.0
2017-05-26 14:50:00,177.85,177.92,177.83,177.84,13242.0,158.9662,159.0287,158.9483,158.9572,13242.0
2017-05-26 14:55:00,177.84,177.96,177.84,177.91,19523.0,158.9572,159.0645,158.9572,159.0198,19523.0
2017-05-26 15:00:00,177.92,178.01,177.9,177.99,67071.0,159.0287,159.1092,159.0109,159.0913,67071.0
2017-05-26 15:05:00,177.99,177.99,177.79,177.82,34107.0,159.0913,159.0913,158.9125,158.9394,34107.0
2017-05-26 15:10:00,177.82,177.85,177.69,177.71,22980.0,158.9394,158.9662,158.8232,158.841,22980.0
2017-05-26 15:15:00,177.72,177.75,177.61,177.7,33191.0,158.85,158.8768,158.7517,158.8321,33191.0
2017-05-26 15:20:00,177.71,177.78,177.7,177.7,27068.0,158.841,158.9036,158.8321,158.8321,27068.0
2017-05-26 15:25:00,177.71,177.74,177.66,177.68,35408.0,158.841,158.8678,158.7963,158.8142,35408.0
2017-05-26 15:30:00,177.68,177.78,177.68,177.75,41461.0,158.8142,158.9036,158.8142,158.8768,41461.0
2017-05-26 15:35:00,177.75,177.89,177.74,177.8,37712.0,158.8768,159.0019,158.8678,158.9215,37712.0
2017-05-26 15:40:00,177.79,177.85,177.74,177.85,48010.0,158.9125,158.9662,158.8678,158.9662,48010.0
2017-05-26 15:45:00,177.84,177.94,177.84,177.92,57028.0,158.9572,159.0466,158.9572,159.0287,57028.0
2017-05-26 15:50:00,177.92,178.0,177.76,177.95,93603.0,159.0287,159.1002,158.8857,159.0556,93603.0
2017-05-26 15:55:00,177.95,177.95,177.74,177.86,124709.0,159.0556,159.0556,158.8678,158.9751,124709.0
2017-05-30 09:30:00,177.68,177.94,177.5,177.87,85094.0,158.8142,159.0466,158.6533,158.984,85094.0
2017-05-30 09:35:00,177.85,177.95,177.66,177.9,23037.0,158.9662,159.0556,158.7963,159.0109,23037.0
2017-05-30 09:40:00,177.89,178.0,177.7,177.99,18850.0,159.0019,159.1002,158.8321,159.0913,18850.0
2017-05-30 09:45:00,177.99,178.25,177.92,178.13,33425.0,159.0913,159.3237,159.0287,159.2164,33425.0
2017-05-30 09:50:00,178.18,178.26,178.13,178.19,13838.0,159.2611,159.3326,159.2164,159.2701,13838.0
2017-05-30 09:55:00,178.16,178.22,178.06,178.07,15217.0,159.2433,159.2969,159.1539,159.1628,15217.0
2017-05-30 10:00:00,178.14,178.22,177.91,178.05,33073.0,159.2254,159.2969,159.0198,159.1449,33073.0
2017-05-30 10:05:00,178.05,178.1,177.91,177.93,25961.0,159.1449,159.1896,159.0198,159.0377,25961.0
2017-05-30 10:10:00,177.9,177.97,177.78,177.86,13821.0,159.0109,159.0734,158.9036,158.9751,13821.0
2017-05-30 10:15:00,177.84,177.85,177.67,177.69,9935.0,158.9572,158.9662,158.8053,158.8232,9935.0
2017-05-30 10:20:00,177.7,177.86,177.68,177.84,12914.0,158.8321,158.9751,158.8142,158.9572,12914.0
2017-05-30 10:25:00,177.83,177.9,177.79,177.79,12580.0,158.9483,159.0109,158.9125,158.9125,12580.0
2017-05-30 10:30:00,177.83,177.92,177.76,177.92,26027.0,158.9483,159.0287,158.8857,159.0287,26027.0
2017-05-30 10:35:00,177.87,177.93,177.82,177.91,18287.0,158.984,159.0377,158.9394,159.0198,18287.0
2017-05-30 10:40:00,177.9,178.01,177.85,177.91,22649.0,159.0109,159.1092,158.9662,159.0198,22649.0
2017-05-30 10:45:00,177.9,177.97,177.85,177.9,20434.0,159.0109,159.0734,158.9662,159.0109,20434.0
2017-05-30 10:50:00,177.89,177.95,177.86,177.86,15999.0,159.0019,159.0556,158.9751,158.9751,15999.0
2017-05-30 10:55:00,177.85,177.93,177.81,177.83,15954.0,158.9662,159.0377,158.9304,158.9483,15954.0
2017-05-30 11:00:00,177.81,177.9,177.76,177.78,16704.0,158.9304,159.0109,158.8857,158.9036,16704.0
2017-05-30 11:05:00,177.77,177.85,177.74,177.83,15908.0,158.8947,158.9662,158.8678,158.9483,15908.0
2017-05-30 11:10:00,177.81,177.92,177.8,177.89,10885.0,158.9304,159.0287,158.9215,159.0019,10885.0
2017-05-30 11:15:00,177.9,177.97,177.87,177.95,12505.0,159.0109,159.0734,158.984,159.0556,12505.0
2017-05-30 11:20:00,177.94,178.03,177.9,177.97,24626.0,159.0466,159.1271,159.0109,159.0734,24626.0
2017-05-30 11:25:00,177.98,178.0,177.93,177.95,12715.0,159.0824,159.1002,159.0377,159.0556,12715.0
2017-05-30 11:30:00,177.93,177.99,177.84,177.84,10940.0,159.0377,159.0913,158.9572,158.9572,10940.0
2017-05-30 11:35:00,177.85,177.88,177.8,177.84,11810.0,158.9662,158.993,158.9215,158.9572,11810.0
2017-05-30 11:40:00,177.84,177.92,177.81,177.92,10298.0,158.9572,159.0287,158.9304,159.0287,10298.0
2017-05-30 11:45:00,177.9,178.0,177.89,177.97,8257.0,159.0109,159.1002,159.0019,159.0734,8257.0
2017-05-30 11:50:00,177.99,178.08,177.96,178.07,16175.0,159.0913,159.1717,159.0645,159.1628,16175.0
2017-05-30 11:55:00,178.05,178.15,178.04,178.13,10776.0,159.1449,159.2343,159.136,159.2164,10776.0
2017-05-30 12:00:00,178.14,178.4,178.13,178.36,21928.0,159.2254,159.4578,159.2164,159.422,21928.0
2017-05-30 12:05:00,178.36,178.53,178.36,178.46,20636.0,159.422,159.574,159.422,159.5114,20636.0
2017-05-30 12:10:00,178.44,178.44,178.36,178.41,9342.0,159.4935,159.4935,159.422,159.4667,9342.0
2017-05-30 12:15:00,178.4,178.44,178.26,178.35,16617.0,159.4578,159.4935,159.3326,159.4131,16617.0
2017-05-30 12:20:00,178.34,178.46,178.3,178.46,5883.0,159.4041,159.5114,159.3684,159.5114,5883.0
2017-05-30 12:25:00,178.45,178.46,178.39,178.46,10165.0,159.5025,159.5114,159.4488,159.5114,10165.0
2017-05-30 12:30:00,178.43,178.6,178.42,178.6,24028.0,159.4846,159.6365,159.4756,159.6365,24028.0
2017-05-30 12:35:00,178.59,178.7,178.59,178.64,15901.0,159.6276,159.7259,159.6276,159.6723,15901.0
2017-05-30 12:40:00,178.63,178.63,178.46,178.46,11924.0,159.6633,159.6633,159.5114,159.5114,11924.0
2017-05-30 12:45:00,178.46,178.46,178.32,178.32,11145.0,159.5114,159.5114,159.3863,159.3863,11145.0
2017-05-30 12:50:00,178.32,178.43,178.29,178.34,15100.0,159.3863,159.4846,159.3594,159.4041,15100.0
2017-05-30 12:55:00,178.34,178.4,178.27,178.38,9202.0,159.4041,159.4578,159.3416,159.4399,9202.0
2017-05-30 13:00:00,178.39,178.42,178.37,178.41,9451.0,159.4488,159.4756,159.431,159.4667,9451.0
2017-05-30 13:05:00,178.39,178.4,178.35,178.35,8310.0,159.4488,159.4578,159.4131,159.4131,8310.0
2017-05-30 13:10:00,178.36,178.39,178.34,178.34,9941.0,159.422,159.4488,159.4041,159.4041,9941.0
2017-05-30 13:15:00,178.35,178.44,178.34,178.4,7937.0,159.4131,159.4935,159.4041,159.4578,7937.0
2017-05-30 13:20:00,178.39,178.41,178.36,178.38,5923.0,159.4488,159.4667,159.422,159.4399,5923.0
2017-05-30 13:25:00,178.38,178.4,178.3,178.31,8459.0,159.4399,159.4578,159.3684,159.3773,8459.0
2017-05-30 13:30:00,178.3,178.4,178.29,178.35,8702.0,159.3684,159.4578,159.3594,159.4131,8702.0
2017-05-30 13:35:00,178.38,178.39,178.35,178.37,3910.0,159.4399,159.4488,159.4131,159.431,3910.0
2017-05-30 13:40:00,178.36,178.36,178.29,178.31,17652.0,159.422,159.422,159.3594,159.3773,17652.0
2017-05-30 13:45:00,178.3,178.4,178.27,178.33,9564.0,159.3684,159.4578,159.3416,159.3952,9564.0
2017-05-30 13:50:00,178.36,178.42,178.36,178.42,10587.0,159.422,159.4756,159.422,159.4756,10587.0
2017-05-30 13:55:00,178.42,178.47,178.34,178.47,9786.0,159.4756,159.5203,159.4041,159.5203,9786.0
2017-05-30 14:00:00,178.46,178.55,178.44,178.51,22003.0,159.5114,159.5918,159.4935,159.5561,22003.0
2017-05-30 14:05:00,178.51,178.54,178.45,178.54,13375.0,159.5561,159.5829,159.5025,159.5829,13375.0
2017-05-30 14:10:00,178.54,178.54,178.42,178.45,14131.0,159.5829,159.5829,159.4756,159.5025,14131.0
2017-05-30 14:15:00,178.46,178.51,178.33,178.35,14990.0,159.5114,159.5561,159.3952,159.4131,14990.0
2017-05-30 14:20:00,178.34,178.41,178.32,178.37,9490.0,159.4041,159.4667,159.3863,159.431,9490.0
2017-05-30 14:25:00,178.36,178.39,178.24,178.27,11167.0,159.422,159.4488,159.3148,159.3416,11167.0
2017-05-30 14:30:00,178.27,178.39,178.27,178.38,26576.0,159.3416,159.4488,159.3416,159.4399,26576.0
2017-05-30 14:35:00,178.38,178.41,178.33,178.39,12925.0,159.4399,159.4667,159.3952,159.4488,12925.0
2017-05-30 14:40:00,178.37,178.52,178.37,178.51,15234.0,159.431,159.565,159.431,159.5561,15234.0
2017-05-30 14:45:00,178.51,178.59,178.5,178.57,11296.0,159.5561,159.6276,159.5472,159.6097,11296.0
2017-05-30 14:50:00,178.57,178.69,178.56,178.68,14420.0,159.6097,159.717,159.6008,159.708,14420.0
2017-05-30 14:55:00,178.68,178.78,178.67,178.77,18804.0,159.708,159.7974,159.6991,159.7885,18804.0
2017-05-30 15:00:00,178.77,178.94,178.76,178.93,30115.0,159.7885,159.9404,159.7795,159.9315,30115.0
2017-05-30 15:05:00,178.94,178.99,178.92,178.96,22623.0,159.9404,159.9851,159.9226,159.9583,22623.0
2017-05-30 15:10:00,178.96,179.19,178.96,179.19,73830.0,159.9583,160.1639,159.9583,160.1639,73830.0
2017-05-30 15:15:00,179.19,179.3,179.17,179.3,54402.0,160.1639,160.2622,160.146,160.2622,54402.0
2017-05-30 15:20:00,179.29,179.4,179.29,179.36,51640.0,160.2533,160.3516,160.2533,160.3158,51640.0
2017-05-30 15:25:00,179.36,179.36,179.03,179.17,30066.0,160.3158,160.3158,160.0209,160.146,30066.0
2017-05-30 15:30:00,179.18,179.37,179.18,179.36,58208.0,160.155,160.3248,160.155,160.3158,58208.0
2017-05-30 15:35:00,179.35,179.36,179.22,179.25,45758.0,160.3069,160.3158,160.1907,160.2175,45758.0
2017-05-30 15:40:00,179.25,179.32,179.17,179.17,28279.0,160.2175,160.2801,160.146,160.146,28279.0
2017-05-30 15:45:00,179.17,179.2,179.12,179.12,26757.0,160.146,160.1728,160.1013,160.1013,26757.0
2017-05-30 15:50:00,179.11,179.11,178.9,178.95,45645.0,160.0924,160.0924,159.9047,159.9494,45645.0
2017-05-30 15:55:00,178.96,179.04,178.92,178.92,74974.0,159.9583,160.0298,159.9226,159.9226,74974.0
2017-05-31 09:30:00,179.24,179.49,178.78,179.43,38043.0,160.2086,160.432,159.7974,160.3784,38043.0
2017-05-31 09:35:00,179.29,179.34,179.08,179.29,22954.0,160.2533,160.298,160.0656,160.2533,22954.0
2017-05-31 09:40:00,179.32,179.32,179.05,179.06,11651.0,160.2801,160.2801,160.0388,160.0477,11651.0
2017-05-31 09:45:00,179.14,179.28,179.05,179.19,17967.0,160.1192,160.2443,160.0388,160.1639,17967.0
2017-05-31 09:50:00,179.18,179.35,179.11,179.24,16728.0,160.155,160.3069,160.0924,160.2086,16728.0
2017-05-31 09:55:00,179.23,179.31,179.15,179.16,28779.0,160.1996,160.2711,160.1281,160.1371,28779.0
2017-05-31 10:00:00,179.22,179.35,179.08,179.31,34510.0,160.1907,160.3069,160.0656,160.2711,34510.0
2017-05-31 10:05:00,179.32,179.33,179.14,179.19,31131.0,160.2801,160.289,160.1192,160.1639,31131.0
2017-05-31 10:10:00,179.23,179.62,179.2,179.58,103047.0,160.1996,160.5482,160.1728,160.5125,103047.0
2017-05-31 10:15:00,179.57,179.71,179.41,179.46,21850.0,160.5035,160.6287,160.3605,160.4052,21850.0
2017-05-31 10:20:00,179.46,179.49,179.27,179.37,21053.0,160.4052,160.432,160.2354,160.3248,21053.0
2017-05-31 10:25:00,179.37,179.53,179.33,179.45,27332.0,160.3248,160.4678,160.289,160.3963,27332.0
2017-05-31 10:30:00,179.46,179.64,179.44,179.64,16241.0,160.4052,160.5661,160.3873,160.5661,16241.0
2017-05-31 10:35:00,179.64,179.94,179.64,179.91,30200.0,160.5661,160.8343,160.5661,160.8074,30200.0
2017-05-31 10:40:00,179.91,179.96,179.78,179.82,25105.0,160.8074,160.8521,160.6912,160.727,25105.0
2017-05-31 10:45:00,179.81,179.94,179.73,179.83,20877.0,160.7181,160.8343,160.6466,160.7359,20877.0
2017-05-31 10:50:00,179.83,179.83,179.67,179.69,11301.0,160.7359,160.7359,160.5929,160.6108,11301.0
2017-05-31 10:55:00,179.67,179.73,179.47,179.5,13903.0,160.5929,160.6466,160.4142,160.441,13903.0
2017-05-31 11:00:00,179.5,179.5,179.26,179.31,14347.0,160.441,160.441,160.2265,160.2711,14347.0
2017-05-31 11:05:00,179.31,179.31,179.03,179.21,20808.0,160.2711,160.2711,160.0209,160.1818,20808.0
2017-05-31 11:10:00,179.23,179.23,179.04,179.09,28403.0,160.1996,160.1996,160.0298,160.0745,28403.0
2017-05-31 11:15:00,179.06,179.14,179.05,179.13,5825.0,160.0477,160.1192,160.0388,160.1103,5825.0
2017-05-31 11:20:00,179.15,179.35,179.15,179.25,15200.0,160.1281,160.3069,160.1281,160.2175,15200.0
2017-05-31 11:25:00,179.28,179.31,179.13,179.31,10005.0,160.2443,160.2711,160.1103,160.2711,10005.0
2017-05-31 11:30:00,179.28,179.3,179.16,179.23,13706.0,160.2443,160.2622,160.1371,160.1996,13706.0
2017-05-31 11:35:00,179.21,179.41,179.2,179.35,8432.0,160.1818,160.3605,160.1728,160.3069,8432.0
2017-05-31 11:40:00,179.38,179.43,179.33,179.37,12473.0,160.3337,160.3784,160.289,160.3248,12473.0
2017-05-31 11:45:00,179.37,179.4,179.27,179.39,9030.0,160.3248,160.3516,160.2354,160.3427,9030.0
2017-05-31 11:50:00,179.4,179.52,179.37,179.5,7285.0,160.3516,160.4589,160.3248,160.441,7285.0
2017-05-31 11:55:00,179.5,179.51,179.23,179.24,31067.0,160.441,160.4499,160.1996,160.2086,31067.0
2017-05-31 12:00:00,179.24,179.48,179.24,179.47,12162.0,160.2086,160.4231,160.2086,160.4142,12162.0
2017-05-31 12:05:00,179.55,179.66,179.51,179.58,18561.0,160.4857,160.584,160.4499,160.5125,18561.0
2017-05-31 12:10:00,179.58,179.63,179.57,179.61,6362.0,160.5125,160.5572,160.5035,160.5393,6362.0
2017-05-31 12:15:00,179.62,179.84,179.61,179.8,12908.0,160.5482,160.7449,160.5393,160.7091,12908.0
2017-05-31 12:20:00,179.8,179.84,179.79,179.84,9580.0,160.7091,160.7449,160.7002,160.7449,9580.0
2017-05-31 12:25:00,179.84,179.85,179.76,179.82,17315.0,160.7449,160.7538,160.6734,160.727,17315.0
2017-05-31 12:30:00,179.81,179.84,179.72,179.72,15243.0,160.7181,160.7449,160.6376,160.6376,15243.0
2017-05-31 12:35:00,179.7,179.76,179.68,179.76,8731.0,160.6197,160.6734,160.6019,160.6734,8731.0
2017-05-31 12:40:00,179.77,179.8,179.75,179.78,9874.0,160.6823,160.7091,160.6644,160.6912,9874.0
2017-05-31 12:45:00,179.78,179.8,179.74,179.74,8588.0,160.6912,160.7091,160.6555,160.6555,8588.0
2017-05-31 12:50:00,179.74,179.78,179.71,179.75,10750.0,160.6555,160.6912,160.6287,160.6644,10750.0
2017-05-31 12:55:00,179.75,179.75,179.67,179.71,7364.0,160.6644,160.6644,160.5929,160.6287,7364.0
2017-05-31 13:00:00,179.72,179.8,179.71,179.73,9604.0,160.6376,160.7091,160.6287,160.6466,9604.0
2017-05-31 13:05:00,179.74,179.77,179.62,179.63,6600.0,160.6555,160.6823,160.5482,160.5572,6600.0
2017-05-31 13:10:00,179.61,179.74,179.61,179.74,8967.0,160.5393,160.6555,160.5393,160.6555,8967.0
2017-05-31 13:15:00,179.72,179.75,179.52,179.55,10208.0,160.6376,160.6644,160.4589,160.4857,10208.0
2017-05-31 13:20:00,179.52,179.57,179.42,179.44,10404.0,160.4589,160.5035,160.3695,160.3873,10404.0
2017-05-31 13:25:00,179.44,179.56,179.42,179.56,5610.0,160.3873,160.4946,160.3695,160.4946,5610.0
2017-05-31 13:30:00,179.55,179.55,179.51,179.51,4743.0,160.4857,160.4857,160.4499,160.4499,4743.0
2017-05-31 13:35:00,179.52,179.58,179.46,179.56,9059.0,160.4589,160.5125,160.4052,160.4946,9059.0
2017-05-31 13:40:00,179.52,179.56,179.39,179.41,6795.0,160.4589,160.4946,160.3427,160.3605,6795.0
2017-05-31 13:45:00,179.42,179.5,179.42,179.48,9351.0,160.3695,160.441,160.3695,160.4231,9351.0
2017-05-31 13:50:00,179.47,179.55,179.42,179.43,13138.0,160.4142,160.4857,160.3695,160.3784,13138.0
2017-05-31 13:55:00,179.41,179.42,179.2,179.28,62942.0,160.3605,160.3695,160.1728,160.2443,62942.0
2017-05-31 14:00:00,179.28,179.32,179.11,179.15,8508.0,160.2443,160.2801,160.0924,160.1281,8508.0
2017-05-31 14:05:00,179.15,179.23,179.12,179.12,11666.0,160.1281,160.1996,160.1013,160.1013,11666.0
2017-05-31 14:10:00,179.11,179.16,179.04,179.15,16184.0,160.0924,160.1371,160.0298,160.1281,16184.0
2017-05-31 14:15:00,179.13,179.24,179.09,179.2,8026.0,160.1103,160.2086,160.0745,160.1728,8026.0
2017-05-31 14:20:00,179.2,179.28,179.19,179.22,8580.0,160.1728,160.2443,160.1639,160.1907,8580.0
2017-05-31 14:25:00,179.21,179.29,179.16,179.29,6520.0,160.1818,160.2533,160.1371,160.2533,6520.0
2017-05-31 14:30:00,179.28,179.45,179.28,179.45,6138.0,160.2443,160.3963,160.2443,160.3963,6138.0
2017-05-31 14:35:00,179.45,179.59,179.45,179.59,17936.0,160.3963,160.5214,160.3963,160.5214,17936.0
2017-05-31 14:40:00,179.6,179.69,179.56,179.69,12570.0,160.5304,160.6108,160.4946,160.6108,12570.0
2017-05-31 14:45:00,179.68,179.75,179.66,179.74,34034.0,160.6019,160.6644,160.584,160.6555,34034.0
2017-05-31 14:50:00,179.74,179.77,179.73,179.76,18031.0,160.6555,160.6823,160.6466,160.6734,18031.0
2017-05-31 14:55:00,179.77,179.8,179.75,179.79,16188.0,160.6823,160.7091,160.6644,160.7002,16188.0
2017-05-31 15:00:00,179.78,179.86,179.78,179.84,24910.0,160.6912,160.7627,160.6912,160.7449,24910.0
2017-05-31 15:05:00,179.85,179.89,179.8,179.87,19260.0,160.7538,160.7896,160.7091,160.7717,19260.0
2017-05-31 15:10:00,179.87,179.89,179.83,179.89,16371.0,160.7717,160.7896,160.7359,160.7896,16371.0
2017-05-31 15:15:00,179.9,179.92,179.87,179.91,28042.0,160.7985,160.8164,160.7717,160.8074,28042.0
2017-05-31 15:20:00,179.9,179.96,179.9,179.94,23790.0,160.7985,160.8521,160.7985,160.8343,23790.0
2017-05-31 15:25:00,179.95,179.97,179.93,179.97,23986.0,160.8432,160.8611,160.8253,160.8611,23986.0
2017-05-31 15:30:00,179.97,180.0,179.96,179.98,28988.0,160.8611,160.8879,160.8521,160.87,28988.0
2017-05-31 15:35:00,179.98,179.98,179.96,179.97,26530.0,160.87,160.87,160.8521,160.8611,26530.0
2017-05-31 15:40:00,179.97,180.0,179.96,179.99,43796.0,160.8611,160.8879,160.8521,160.8789,43796.0
2017-05-31 15:45:00,179.99,180.13,179.99,180.13,85182.0,160.8789,161.0041,160.8789,161.0041,85182.0
2017-05-31 15:50:00,180.13,180.35,180.12,180.34,93419.0,161.0041,161.2007,160.9951,161.1918,93419.0
2017-05-31 15:55:00,180.34,180.47,180.28,180.43,148244.0,161.1918,161.308,161.1382,161.2722,148244.0
2017-06-01 09:30:00,180.99,181.0,180.7,180.7,46708.0,161.7728,161.7817,161.5136,161.5136,46708.0
2017-06-01 09:35:00,180.75,181.04,180.75,180.95,25828.0,161.5583,161.8175,161.5583,161.737,25828.0
2017-06-01 09:40:00,180.86,181.1,180.83,180.92,19463.0,161.6566,161.8711,161.6298,161.7102,19463.0
2017-06-01 09:45:00,180.81,180.91,180.57,180.7,15245.0,161.6119,161.7013,161.3974,161.5136,15245.0
2017-06-01 09:50:00,180.71,180.75,180.22,180.3,22143.0,161.5225,161.5583,161.0845,161.156,22143.0
2017-06-01 09:55:00,180.28,180.59,180.19,180.49,14374.0,161.1382,161.4152,161.0577,161.3259,14374.0
2017-06-01 10:00:00,180.46,180.49,180.25,180.31,13877.0,161.299,161.3259,161.1113,161.165,13877.0
2017-06-01 10:05:00,180.36,180.46,180.14,180.14,27616.0,161.2097,161.299,161.013,161.013,27616.0
2017-06-01 10:10:00,180.14,180.18,179.95,180.03,26459.0,161.013,161.0488,160.8432,160.9147,26459.0
2017-06-01 10:15:00,180.03,180.13,179.87,180.13,15315.0,160.9147,161.0041,160.7717,161.0041,15315.0
2017-06-01 10:20:00,180.12,180.23,179.92,180.0,13778.0,160.9951,161.0935,160.8164,160.8879,13778.0
2017-06-01 10:25:00,179.99,179.99,179.86,179.92,24698.0,160.8789,160.8789,160.7627,160.8164,24698.0
2017-06-01 10:30:00,179.93,180.02,179.88,179.92,18529.0,160.8253,160.9058,160.7806,160.8164,18529.0
2017-06-01 10:35:00,179.92,179.99,179.91,179.94,27139.0,160.8164,160.8789,160.8074,160.8343,27139.0
2017-06-01 10:40:00,179.94,180.14,179.92,180.09,47414.0,160.8343,161.013,160.8164,160.9683,47414.0
2017-06-01 10:45:00,180.1,180.1,179.93,179.93,21340.0,160.9773,160.9773,160.8253,160.8253,21340.0
2017-06-01 10:50:00,179.95,180.04,179.93,180.02,14585.0,160.8432,160.9236,160.8253,160.9058,14585.0
2017-06-01 10:55:00,180.03,180.23,180.03,180.15,18662.0,160.9147,161.0935,160.9147,161.022,18662.0
2017-06-01 11:00:00,180.15,180.18,180.04,180.18,10714.0,161.022,161.0488,160.9236,161.0488,10714.0
2017-06-01 11:05:00,180.19,180.25,180.11,180.2,9744.0,161.0577,161.1113,160.9862,161.0666,9744.0
2017-06-01 11:10:00,180.18,180.26,180.17,180.26,13167.0,161.0488,161.1203,161.0398,161.1203,13167.0
2017-06-01 11:15:00,180.25,180.35,180.13,180.15,18729.0,161.1113,161.2007,161.0041,161.022,18729.0
2017-06-01 11:20:00,180.17,180.19,180.02,180.04,16670.0,161.0398,161.0577,160.9058,160.9236,16670.0
2017-06-01 11:25:00,180.06,180.12,180.0,180.12,10762.0,160.9415,160.9951,160.8879,160.9951,10762.0
2017-06-01 11:30:00,180.12,180.2,180.07,180.07,16664.0,160.9951,161.0666,160.9505,160.9505,16664.0
2017-06-01 11:35:00,180.06,180.1,179.95,179.99,11300.0,160.9415,160.9773,160.8432,160.8789,11300.0
2017-06-01 11:40:00,179.98,180.04,179.91,180.01,12871.0,160.87,160.9236,160.8074,160.8968,12871.0
2017-06-01 11:45:00,180.0,180.02,179.94,179.95,9255.0,160.8879,160.9058,160.8343,160.8432,9255.0
2017-06-01 11:50:00,179.95,180.04,179.9,180.01,8020.0,160.8432,160.9236,160.7985,160.8968,8020.0
2017-06-01 11:55:00,180.03,180.05,179.94,179.99,6726.0,160.9147,160.9326,160.8343,160.8789,6726.0
2017-06-01 12:00:00,179.99,180.07,179.98,180.06,8643.0,160.8789,160.9505,160.87,160.9415,8643.0
2017-06-01 12:05:00,180.05,180.07,179.94,179.94,9352.0,160.9326,160.9505,160.8343,160.8343,9352.0
2017-06-01 12:10:00,179.96,179.98,179.92,179.98,9529.0,160.8521,160.87,160.8164,160.87,9529.0
2017-06-01 12:15:00,179.97,180.03,179.97,180.01,5700.0,160.8611,160.9147,160.8611,160.8968,5700.0
2017-06-01 12:20:00,180.0,180.04,179.94,180.01,10962.0,160.8879,160.9236,160.8343,160.8968,10962.0
2017-06-01 12:25:00,180.0,180.0,179.92,179.95,10560.0,160.8879,160.8879,160.8164,160.8432,10560.0
2017-06-01 12:30:00,179.96,179.99,179.93,179.97,7460.0,160.8521,160.8789,160.8253,160.8611,7460.0
2017-06-01 12:35:00,179.99,180.02,179.97,180.01,4275.0,160.8789,160.9058,160.8611,160.8968,4275.0
2017-06-01 12:40:00,180.01,180.01,179.94,180.0,5760.0,160.8968,160.8968,160.8343,160.8879,5760.0
2017-06-01 12:45:00,180.0,180.1,179.99,180.1,8359.0,160.8879,160.9773,160.8789,160.9773,8359.0
2017-06-01 12:50:00,180.12,180.26,180.12,180.24,7991.0,160.9951,161.1203,160.9951,161.1024,7991.0
2017-06-01 12:55:00,180.26,180.3,180.17,180.18,9364.0,161.1203,161.156,161.0398,161.0488,9364.0
2017-06-01 13:00:00,180.18,180.29,180.16,180.23,10767.0,161.0488,161.1471,161.0309,161.0935,10767.0
2017-06-01 13:05:00,180.24,180.29,180.15,180.16,10994.0,161.1024,161.1471,161.022,161.0309,10994.0
2017-06-01 13:10:00,180.14,180.23,180.13,180.17,10989.0,161.013,161.0935,161.0041,161.0398,10989.0
2017-06-01 13:15:00,180.17,180.24,180.16,180.19,6668.0,161.0398,161.1024,161.0309,161.0577,6668.0
2017-06-01 13:20:00,180.19,180.21,180.11,180.12,8659.0,161.0577,161.0756,160.9862,160.9951,8659.0
2017-06-01 13:25:00,180.12,180.13,180.0,180.03,11553.0,160.9951,161.0041,160.8879,160.9147,11553.0
2017-06-01 13:30:00,180.02,180.11,180.02,180.1,12922.0,160.9058,160.9862,160.9058,160.9773,12922.0
2017-06-01 13:35:00,180.1,180.13,180.07,180.09,5351.0,160.9773,161.0041,160.9505,160.9683,5351.0
2017-06-01 13:40:00,180.09,180.09,180.03,180.05,7693.0,160.9683,160.9683,160.9147,160.9326,7693.0
2017-06-01 13:45:00,180.04,180.07,180.02,180.06,5948.0,160.9236,160.9505,160.9058,160.9415,5948.0
2017-06-01 13:50:00,180.06,180.08,179.96,180.05,10770.0,160.9415,160.9594,160.8521,160.9326,10770.0
2017-06-01 13:55:00,180.04,180.05,179.97,179.98,8299.0,160.9236,160.9326,160.8611,160.87,8299.0
2017-06-01 14:00:00,179.99,180.04,179.94,179.95,9115.0,160.8789,160.9236,160.8343,160.8432,9115.0
2017-06-01 14:05:00,179.95,180.04,179.92,180.04,8128.0,160.8432,160.9236,160.8164,160.9236,8128.0
2017-06-01 14:10:00,180.04,180.16,180.04,180.14,9328.0,160.9236,161.0309,160.9236,161.013,9328.0
2017-06-01 14:15:00,180.14,180.15,180.1,180.11,5859.0,161.013,161.022,160.9773,160.9862,5859.0
2017-06-01 14:20:00,180.1,180.12,180.05,180.06,5918.0,160.9773,160.9951,160.9326,160.9415,5918.0
2017-06-01 14:25:00,180.06,180.09,180.0,180.09,11073.0,160.9415,160.9683,160.8879,160.9683,11073.0
2017-06-01 14:30:00,180.09,180.12,180.0,180.01,14097.0,160.9683,160.9951,160.8879,160.8968,14097.0
2017-06-01 14:35:00,180.02,180.02,179.95,179.95,13855.0,160.9058,160.9058,160.8432,160.8432,13855.0
2017-06-01 14:40:00,179.96,179.98,179.91,179.97,13378.0,160.8521,160.87,160.8074,160.8611,13378.0
2017-06-01 14:45:00,179.96,179.97,179.91,179.95,9939.0,160.8521,160.8611,160.8074,160.8432,9939.0
2017-06-01 14:50:00,179.96,179.98,179.93,179.95,8053.0,160.8521,160.87,160.8253,160.8432,8053.0
2017-06-01 14:55:00,179.94,179.95,179.93,179.94,7701.0,160.8343,160.8432,160.8253,160.8343,7701.0
2017-06-01 15:00:00,179.93,180.0,179.93,179.98,11481.0,160.8253,160.8879,160.8253,160.87,11481.0
2017-06-01 15:05:00,179.98,180.07,179.98,180.04,17201.0,160.87,160.9505,160.87,160.9236,17201.0
2017-06-01 15:10:00,180.02,180.04,179.97,179.97,7209.0,160.9058,160.9236,160.8611,160.8611,7209.0
2017-06-01 15:15:00,179.99,180.05,179.92,180.04,21835.0,160.8789,160.9326,160.8164,160.9236,21835.0
2017-06-01 15:20:00,180.04,180.07,179.99,180.04,11979.0,160.9236,160.9505,160.8789,160.9236,11979.0
2017-06-01 15:25:00,180.03,180.04,179.94,179.96,13125.0,160.9147,160.9236,160.8343,160.8521,13125.0
2017-06-01 15:30:00,179.97,180.09,179.94,180.08,20363.0,160.8611,160.9683,160.8343,160.9594,20363.0
2017-06-01 15:35:00,180.07,180.11,180.06,180.06,18166.0,160.9505,160.9862,160.9415,160.9415,18166.0
2017-06-01 15:40:00,180.05,180.1,180.05,180.09,21724.0,160.9326,160.9773,160.9326,160.9683,21724.0
2017-06-01 15:45:00,180.1,180.25,180.09,180.15,49004.0,160.9773,161.1113,160.9683,161.022,49004.0
2017-06-01 15:50:00,180.17,180.56,180.16,180.45,84373.0,161.0398,161.3884,161.0309,161.2901,84373.0
2017-06-01 15:55:00,180.44,180.66,180.31,180.64,197345.0,161.2812,161.4778,161.165,161.4599,197345.0
2017-06-02 09:30:00,180.58,180.64,180.15,180.47,49162.0,161.4063,161.4599,161.022,161.308,49162.0
2017-06-02 09:35:00,180.49,180.66,180.45,180.57,6878.0,161.3259,161.4778,161.2901,161.3974,6878.0
2017-06-02 09:40:00,180.63,180.65,180.36,180.62,28918.0,161.451,161.4689,161.2097,161.4421,28918.0
2017-06-02 09:45:00,180.63,180.66,180.38,180.53,12311.0,161.451,161.4778,161.2275,161.3616,12311.0
2017-06-02 09:50:00,180.49,180.5,180.28,180.31,9183.0,161.3259,161.3348,161.1382,161.165,9183.0
2017-06-02 09:55:00,180.28,180.28,179.98,180.05,27277.0,161.1382,161.1382,160.87,160.9326,27277.0
2017-06-02 10:00:00,180.08,180.17,180.0,180.07,15770.0,160.9594,161.0398,160.8879,160.9505,15770.0
2017-06-02 10:05:00,180.13,180.17,179.87,180.07,43435.0,161.0041,161.0398,160.7717,160.9505,43435.0
2017-06-02 10:10:00,180.04,180.12,179.95,180.03,23183.0,160.9236,160.9951,160.8432,160.9147,23183.0
2017-06-02 10:15:00,180.06,180.21,180.04,180.12,14872.0,160.9415,161.0756,160.9236,160.9951,14872.0
2017-06-02 10:20:00,180.12,180.32,180.11,180.26,17424.0,160.9951,161.1739,160.9862,161.1203,17424.0
2017-06-02 10:25:00,180.26,180.36,180.23,180.33,10581.0,161.1203,161.2097,161.0935,161.1828,10581.0
2017-06-02 10:30:00,180.36,180.46,180.31,180.33,7387.0,161.2097,161.299,161.165,161.1828,7387.0
2017-06-02 10:35:00,180.32,180.43,180.27,180.43,5594.0,161.1739,161.2722,161.1292,161.2722,5594.0
2017-06-02 10:40:00,180.46,180.48,180.37,180.41,9709.0,161.299,161.3169,161.2186,161.2544,9709.0
2017-06-02 10:45:00,180.41,180.43,180.36,180.42,5257.0,161.2544,161.2722,161.2097,161.2633,5257.0
2017-06-02 10:50:00,180.43,180.57,180.4,180.57,14721.0,161.2722,161.3974,161.2454,161.3974,14721.0
2017-06-02 10:55:00,180.57,180.6,180.43,180.46,13074.0,161.3974,161.4242,161.2722,161.299,13074.0
2017-06-02 11:00:00,180.45,180.54,180.36,180.54,10617.0,161.2901,161.3705,161.2097,161.3705,10617.0
2017-06-02 11:05:00,180.52,180.52,180.43,180.48,9536.0,161.3527,161.3527,161.2722,161.3169,9536.0
2017-06-02 11:10:00,180.49,180.49,180.4,180.4,7447.0,161.3259,161.3259,161.2454,161.2454,7447.0
2017-06-02 11:15:00,180.42,180.53,180.38,180.51,8090.0,161.2633,161.3616,161.2275,161.3437,8090.0
2017-06-02 11:20:00,180.5,180.55,180.46,180.54,5539.0,161.3348,161.3795,161.299,161.3705,5539.0
2017-06-02 11:25:00,180.55,180.63,180.51,180.53,9948.0,161.3795,161.451,161.3437,161.3616,9948.0
2017-06-02 11:30:00,180.54,180.57,180.45,180.57,9430.0,161.3705,161.3974,161.2901,161.3974,9430.0
2017-06-02 11:35:00,180.58,180.66,180.54,180.63,7507.0,161.4063,161.4778,161.3705,161.451,7507.0
2017-06-02 11:40:00,180.61,180.68,180.52,180.67,15699.0,161.4331,161.4957,161.3527,161.4867,15699.0
2017-06-02 11:45:00,180.69,180.79,180.68,180.76,13061.0,161.5046,161.594,161.4957,161.5672,13061.0
2017-06-02 11:50:00,180.76,180.86,180.75,180.84,3990.0,161.5672,161.6566,161.5583,161.6387,3990.0
2017-06-02 11:55:00,180.86,180.86,180.81,180.86,13138.0,161.6566,161.6566,161.6119,161.6566,13138.0
2017-06-02 12:00:00,180.86,180.94,180.85,180.91,11569.0,161.6566,161.7281,161.6476,161.7013,11569.0
2017-06-02 12:05:00,180.92,180.95,180.91,180.93,15932.0,161.7102,161.737,161.7013,161.7191,15932.0
2017-06-02 12:10:00,180.95,181.03,180.92,181.02,17762.0,161.737,161.8085,161.7102,161.7996,17762.0
2017-06-02 12:15:00,181.03,181.17,181.0,181.11,53456.0,161.8085,161.9337,161.7817,161.88,53456.0
2017-06-02 12:20:00,181.12,181.15,180.98,181.01,9960.0,161.889,161.9158,161.7638,161.7906,9960.0
2017-06-02 12:25:00,181.0,181.0,180.91,180.93,8358.0,161.7817,161.7817,161.7013,161.7191,8358.0
2017-06-02 12:30:00,180.94,180.98,180.9,180.93,10785.0,161.7281,161.7638,161.6923,161.7191,10785.0
2017-06-02 12:35:00,180.92,180.92,180.81,180.87,9826.0,161.7102,161.7102,161.6119,161.6655,9826.0
2017-06-02 12:40:00,180.87,180.96,180.87,180.9,9213.0,161.6655,161.746,161.6655,161.6923,9213.0
2017-06-02 12:45:00,180.91,180.92,180.75,180.75,17212.0,161.7013,161.7102,161.5583,161.5583,17212.0
2017-06-02 12:50:00,180.77,180.82,180.72,180.75,9361.0,161.5761,161.6208,161.5314,161.5583,9361.0
2017-06-02 12:55:00,180.74,180.77,180.69,180.76,4258.0,161.5493,161.5761,161.5046,161.5672,4258.0
2017-06-02 13:00:00,180.77,180.8,180.69,180.73,7325.0,161.5761,161.6029,161.5046,161.5404,7325.0
2017-06-02 13:05:00,180.72,180.73,180.63,180.64,3400.0,161.5314,161.5404,161.451,161.4599,3400.0
2017-06-02 13:10:00,180.64,180.71,180.62,180.67,5333.0,161.4599,161.5225,161.4421,161.4867,5333.0
2017-06-02 13:15:00,180.69,180.69,180.56,180.57,6518.0,161.5046,161.5046,161.3884,161.3974,6518.0
2017-06-02 13:20:00,180.57,180.69,180.56,180.66,4215.0,161.3974,161.5046,161.3884,161.4778,4215.0
2017-06-02 13:25:00,180.66,180.8,180.65,180.79,6970.0,161.4778,161.6029,161.4689,161.594,6970.0
2017-06-02 13:30:00,180.77,180.86,180.77,180.86,5695.0,161.5761,161.6566,161.5761,161.6566,5695.0
2017-06-02 13:35:00,180.83,180.89,180.82,180.83,6822.0,161.6298,161.6834,161.6208,161.6298,6822.0
2017-06-02 13:40:00,180.81,180.88,180.81,180.83,9577.0,161.6119,161.6744,161.6119,161.6298,9577.0
2017-06-02 13:45:00,180.82,180.84,180.7,180.7,6129.0,161.6208,161.6387,161.5136,161.5136,6129.0
2017-06-02 13:50:00,180.69,180.76,180.68,180.76,11197.0,161.5046,161.5672,161.4957,161.5672,11197.0
2017-06-02 13:55:00,180.75,180.76,180.69,180.75,6200.0,161.5583,161.5672,161.5046,161.5583,6200.0
2017-06-02 14:00:00,180.75,180.76,180.61,180.66,11169.0,161.5583,161.5672,161.4331,161.4778,11169.0
2017-06-02 14:05:00,180.66,180.71,180.62,180.66,6648.0,161.4778,161.5225,161.4421,161.4778,6648.0
2017-06-02 14:10:00,180.68,180.71,180.64,180.66,8146.0,161.4957,161.5225,161.4599,161.4778,8146.0
2017-06-02 14:15:00,180.68,180.83,180.68,180.8,29266.0,161.4957,161.6298,161.4957,161.6029,29266.0
2017-06-02 14:20:00,180.81,180.89,180.8,180.88,11754.0,161.6119,161.6834,161.6029,161.6744,11754.0
2017-06-02 14:25:00,180.87,180.89,180.59,180.61,29913.0,161.6655,161.6834,161.4152,161.4331,29913.0
2017-06-02 14:30:00,180.61,180.75,180.6,180.7,7326.0,161.4331,161.5583,161.4242,161.5136,7326.0
2017-06-02 14:35:00,180.7,180.76,180.66,180.69,12085.0,161.5136,161.5672,161.4778,161.5046,12085.0
2017-06-02 14:40:00,180.64,180.69,180.61,180.67,4633.0,161.4599,161.5046,161.4331,161.4867,4633.0
2017-06-02 14:45:00,180.67,180.74,180.62,180.7,8809.0,161.4867,161.5493,161.4421,161.5136,8809.0
2017-06-02 14:50:00,180.68,180.72,180.67,180.7,7758.0,161.4957,161.5314,161.4867,161.5136,7758.0
2017-06-02 14:55:00,180.68,180.78,180.66,180.67,12128.0,161.4957,161.5851,161.4778,161.4867,12128.0
2017-06-02 15:00:00,180.68,180.73,180.64,180.71,10274.0,161.4957,161.5404,161.4599,161.5225,10274.0
2017-06-02 15:05:00,180.71,180.75,180.7,180.73,11476.0,161.5225,161.5583,161.5136,161.5404,11476.0
2017-06-02 15:10:00,180.73,180.76,180.7,180.75,28500.0,161.5404,161.5672,161.5136,161.5583,28500.0
2017-06-02 15:15:00,180.76,180.8,180.73,180.75,62119.0,161.5672,161.6029,161.5404,161.5583,62119.0
2017-06-02 15:20:00,180.76,180.87,180.72,180.83,45633.0,161.5672,161.6655,161.5314,161.6298,45633.0
2017-06-02 15:25:00,180.83,180.86,180.77,180.79,9985.0,161.6298,161.6566,161.5761,161.594,9985.0
2017-06-02 15:30:00,180.79,180.84,180.66,180.84,42975.0,161.594,161.6387,161.4778,161.6387,42975.0
2017-06-02 15:35:00,180.84,180.87,180.7,180.7,53165.0,161.6387,161.6655,161.5136,161.5136,53165.0
2017-06-02 15:40:00,180.7,180.77,180.62,180.69,37688.0,161.5136,161.5761,161.4421,161.5046,37688.0
2017-06-02 15:45:00,180.7,180.71,180.55,180.63,28631.0,161.5136,161.5225,161.3795,161.451,28631.0
2017-06-02 15:50:00,180.63,180.82,180.63,180.78,129035.0,161.451,161.6208,161.451,161.5851,129035.0
2017-06-02 15:55:00,180.78,181.25,180.64,180.91,264144.0,161.5851,162.0052,161.4599,161.7013,264144.0
2017-06-05 09:30:00,181.1,181.35,180.71,180.79,42263.0,161.8711,162.0945,161.5225,161.594,42263.0
2017-06-05 09:35:00,180.86,180.87,180.6,180.71,14720.0,161.6566,161.6655,161.4242,161.5225,14720.0
2017-06-05 09:40:00,180.74,180.84,180.69,180.84,8050.0,161.5493,161.6387,161.5046,161.6387,8050.0
2017-06-05 09:45:00,180.87,180.91,180.75,180.89,14883.0,161.6655,161.7013,161.5583,161.6834,14883.0
2017-06-05 09:50:00,180.9,181.05,180.88,180.93,14492.0,161.6923,161.8264,161.6744,161.7191,14492.0
2017-06-05 09:55:00,180.94,180.94,180.73,180.75,20535.0,161.7281,161.7281,161.5404,161.5583,20535.0
2017-06-05 10:00:00,180.76,180.86,180.73,180.79,12310.0,161.5672,161.6566,161.5404,161.594,12310.0
2017-06-05 10:05:00,180.8,180.83,180.75,180.75,8644.0,161.6029,161.6298,161.5583,161.5583,8644.0
2017-06-05 10:10:00,180.78,180.89,180.75,180.87,11597.0,161.5851,161.6834,161.5583,161.6655,11597.0
2017-06-05 10:15:00,180.87,180.97,180.81,180.95,17910.0,161.6655,161.7549,161.6119,161.737,17910.0
2017-06-05 10:20:00,180.97,181.04,180.94,181.03,7218.0,161.7549,161.8175,161.7281,161.8085,7218.0
2017-06-05 10:25:00,181.03,181.03,180.87,180.91,6343.0,161.8085,161.8085,161.6655,161.7013,6343.0
2017-06-05 10:30:00,180.92,181.27,180.92,181.23,34997.0,161.7102,162.023,161.7102,161.9873,34997.0
2017-06-05 10:35:00,181.25,181.36,181.25,181.3,24518.0,162.0052,162.1035,162.0052,162.0499,24518.0
2017-06-05 10:40:00,181.29,181.36,181.22,181.29,16198.0,162.0409,162.1035,161.9783,162.0409,16198.0
2017-06-05 10:45:00,181.26,181.34,181.26,181.28,9943.0,162.0141,162.0856,162.0141,162.032,9943.0
2017-06-05 10:50:00,181.27,181.28,181.22,181.25,20611.0,162.023,162.032,161.9783,162.0052,20611.0
2017-06-05 10:55:00,181.25,181.4,181.23,181.33,26204.0,162.0052,162.1392,161.9873,162.0767,26204.0
2017-06-05 11:00:00,181.34,181.37,181.3,181.35,11975.0,162.0856,162.1124,162.0499,162.0945,11975.0
2017-06-05 11:05:00,181.34,181.38,181.31,181.35,11511.0,162.0856,162.1214,162.0588,162.0945,11511.0
2017-06-05 11:10:00,181.37,181.43,181.34,181.42,7656.0,162.1124,162.166,162.0856,162.1571,7656.0
2017-06-05 11:15:00,181.42,181.42,181.36,181.38,13100.0,162.1571,162.1571,162.1035,162.1214,13100.0
2017-06-05 11:20:00,181.39,181.42,181.37,181.41,7858.0,162.1303,162.1571,162.1124,162.1482,7858.0
2017-06-05 11:25:00,181.4,181.45,181.36,181.44,10578.0,162.1392,162.1839,162.1035,162.175,10578.0
2017-06-05 11:30:00,181.45,181.47,181.39,181.42,8030.0,162.1839,162.2018,162.1303,162.1571,8030.0
2017-06-05 11:35:00,181.42,181.47,181.41,181.46,5642.0,162.1571,162.2018,162.1482,162.1929,5642.0
2017-06-05 11:40:00,181.47,181.49,181.43,181.43,8849.0,162.2018,162.2197,162.166,162.166,8849.0
2017-06-05 11:45:00,181.43,181.49,181.43,181.46,9894.0,162.166,162.2197,162.166,162.1929,9894.0
2017-06-05 11:50:00,181.48,181.59,181.48,181.58,18406.0,162.2107,162.3091,162.2107,162.3001,18406.0
2017-06-05 11:55:00,181.59,181.59,181.49,181.53,11424.0,162.3091,162.3091,162.2197,162.2554,11424.0
2017-06-05 12:00:00,181.53,181.64,181.52,181.61,7928.0,162.2554,162.3538,162.2465,162.3269,7928.0
2017-06-05 12:05:00,181.61,181.63,181.59,181.6,9105.0,162.3269,162.3448,162.3091,162.318,9105.0
2017-06-05 12:10:00,181.6,181.62,181.55,181.55,15092.0,162.318,162.3359,162.2733,162.2733,15092.0
2017-06-05 12:15:00,181.55,181.57,181.44,181.44,12312.0,162.2733,162.2912,162.175,162.175,12312.0
2017-06-05 12:20:00,181.45,181.45,181.36,181.36,5200.0,162.1839,162.1839,162.1035,162.1035,5200.0
2017-06-05 12:25:00,181.35,181.36,181.21,181.27,8933.0,162.0945,162.1035,161.9694,162.023,8933.0
2017-06-05 12:30:00,181.25,181.28,181.23,181.27,6113.0,162.0052,162.032,161.9873,162.023,6113.0
2017-06-05 12:35:00,181.27,181.28,181.23,181.28,6992.0,162.023,162.032,161.9873,162.032,6992.0
2017-06-05 12:40:00,181.3,181.32,181.24,181.3,7428.0,162.0499,162.0677,161.9962,162.0499,7428.0
2017-06-05 12:45:00,181.32,181.32,181.27,181.3,4197.0,162.0677,162.0677,162.023,162.0499,4197.0
2017-06-05 12:50:00,181.29,181.29,181.24,181.28,5850.0,162.0409,162.0409,161.9962,162.032,5850.0
2017-06-05 12:55:00,181.3,181.34,181.28,181.32,5304.0,162.0499,162.0856,162.032,162.0677,5304.0
2017-06-05 13:00:00,181.32,181.4,181.32,181.36,3600.0,162.0677,162.1392,162.0677,162.1035,3600.0
2017-06-05 13:05:00,181.37,181.44,181.37,181.42,3412.0,162.1124,162.175,162.1124,162.1571,3412.0
2017-06-05 13:10:00,181.41,181.43,181.38,181.42,7993.0,162.1482,162.166,162.1214,162.1571,7993.0
2017-06-05 13:15:00,181.41,181.48,181.41,181.44,4700.0,162.1482,162.2107,162.1482,162.175,4700.0
2017-06-05 13:20:00,181.44,181.58,181.44,181.57,7779.0,162.175,162.3001,162.175,162.2912,7779.0
2017-06-05 13:25:00,181.58,181.72,181.58,181.69,11364.0,162.3001,162.4253,162.3001,162.3984,11364.0
2017-06-05 13:30:00,181.71,181.71,181.55,181.57,7153.0,162.4163,162.4163,162.2733,162.2912,7153.0
2017-06-05 13:35:00,181.57,181.61,181.56,181.61,5455.0,162.2912,162.3269,162.2822,162.3269,5455.0
2017-06-05 13:40:00,181.62,181.66,181.59,181.66,5559.0,162.3359,162.3716,162.3091,162.3716,5559.0
2017-06-05 13:45:00,181.67,181.68,181.63,181.65,5286.0,162.3806,162.3895,162.3448,162.3627,5286.0
2017-06-05 13:50:00,181.64,181.66,181.59,181.59,8727.0,162.3538,162.3716,162.3091,162.3091,8727.0
2017-06-05 13:55:00,181.61,181.66,181.59,181.65,3546.0,162.3269,162.3716,162.3091,162.3627,3546.0
2017-06-05 14:00:00,181.64,181.77,181.64,181.69,20049.0,162.3538,162.4699,162.3538,162.3984,20049.0
2017-06-05 14:05:00,181.67,181.69,181.59,181.62,10432.0,162.3806,162.3984,162.3091,162.3359,10432.0
2017-06-05 14:10:00,181.65,181.69,181.65,181.68,3728.0,162.3627,162.3984,162.3627,162.3895,3728.0
2017-06-05 14:15:00,181.69,181.76,181.68,181.75,5115.0,162.3984,162.461,162.3895,162.4521,5115.0
2017-06-05 14:20:00,181.75,181.75,181.71,181.72,11021.0,162.4521,162.4521,162.4163,162.4253,11021.0
2017-06-05 14:25:00,181.74,181.79,181.74,181.75,6953.0,162.4431,162.4878,162.4431,162.4521,6953.0
2017-06-05 14:30:00,181.74,181.83,181.73,181.78,16864.0,162.4431,162.5236,162.4342,162.4789,16864.0
2017-06-05 14:35:00,181.78,181.85,181.78,181.84,9778.0,162.4789,162.5415,162.4789,162.5325,9778.0
2017-06-05 14:40:00,181.83,181.92,181.83,181.92,15345.0,162.5236,162.604,162.5236,162.604,15345.0
2017-06-05 14:45:00,181.9,181.98,181.87,181.96,7528.0,162.5861,162.6577,162.5593,162.6398,7528.0
2017-06-05 14:50:00,181.96,182.0,181.92,181.99,9409.0,162.6398,162.6755,162.604,162.6666,9409.0
2017-06-05 14:55:00,181.98,181.99,181.93,181.96,8269.0,162.6577,162.6666,162.613,162.6398,8269.0
2017-06-05 15:00:00,181.96,182.0,181.93,181.99,9936.0,162.6398,162.6755,162.613,162.6666,9936.0
2017-06-05 15:05:00,181.99,182.02,181.91,182.0,26270.0,162.6666,162.6934,162.5951,162.6755,26270.0
2017-06-05 15:10:00,181.99,182.06,181.97,182.06,8612.0,162.6666,162.7292,162.6487,162.7292,8612.0
2017-06-05 15:15:00,182.07,182.1,182.06,182.08,10183.0,162.7381,162.7649,162.7292,162.747,10183.0
2017-06-05 15:20:00,182.09,182.12,182.07,182.09,16063.0,162.756,162.7828,162.7381,162.756,16063.0
2017-06-05 15:25:00,182.09,182.09,181.99,182.01,22191.0,162.756,162.756,162.6666,162.6845,22191.0
2017-06-05 15:30:00,182.01,182.05,181.94,182.03,19533.0,162.6845,162.7202,162.6219,162.7023,19533.0
2017-06-05 15:35:00,182.04,182.21,182.04,182.19,27526.0,162.7113,162.8632,162.7113,162.8454,27526.0
2017-06-05 15:40:00,182.18,182.18,182.05,182.13,19150.0,162.8364,162.8364,162.7202,162.7917,19150.0
2017-06-05 15:45:00,182.12,182.15,182.08,182.09,28648.0,162.7828,162.8096,162.747,162.756,28648.0
2017-06-05 15:50:00,182.09,182.15,182.01,182.02,43798.0,162.756,162.8096,162.6845,162.6934,43798.0
2017-06-05 15:55:00,182.03,182.14,182.02,182.07,83784.0,162.7023,162.8007,162.6934,162.7381,83784.0
2017-06-06 09:30:00,181.7,182.2,181.7,182.14,47366.0,162.4074,162.8543,162.4074,162.8007,47366.0
2017-06-06 09:35:00,182.09,182.3,181.86,182.04,26138.0,162.756,162.9437,162.5504,162.7113,26138.0
2017-06-06 09:40:00,182.07,182.23,181.89,182.23,11543.0,162.7381,162.8811,162.5772,162.8811,11543.0
2017-06-06 09:45:00,182.23,182.39,182.19,182.37,20827.0,162.8811,163.0241,162.8454,163.0062,20827.0
2017-06-06 09:50:00,182.39,182.7,182.35,182.7,29314.0,163.0241,163.3012,162.9884,163.3012,29314.0
2017-06-06 09:55:00,182.68,182.71,182.49,182.71,50924.0,163.2833,163.3101,163.1135,163.3101,50924.0
2017-06-06 10:00:00,182.69,182.72,182.32,182.37,23349.0,163.2923,163.3191,162.9616,163.0062,23349.0
2017-06-06 10:05:00,182.35,182.37,182.23,182.35,14891.0,162.9884,163.0062,162.8811,162.9884,14891.0
2017-06-06 10:10:00,182.41,182.53,182.39,182.48,15626.0,163.042,163.1493,163.0241,163.1046,15626.0
2017-06-06 10:15:00,182.5,182.57,182.45,182.48,17746.0,163.1224,163.185,163.0777,163.1046,17746.0
2017-06-06 10:20:00,182.49,182.49,182.43,182.48,17120.0,163.1135,163.1135,163.0599,163.1046,17120.0
2017-06-06 10:25:00,182.47,182.48,182.38,182.43,18267.0,163.0956,163.1046,163.0152,163.0599,18267.0
2017-06-06 10:30:00,182.4,182.41,182.23,182.29,26400.0,163.0331,163.042,162.8811,162.9347,26400.0
2017-06-06 10:35:00,182.31,182.36,182.21,182.27,12491.0,162.9526,162.9973,162.8632,162.9169,12491.0
2017-06-06 10:40:00,182.29,182.35,182.25,182.27,10570.0,162.9347,162.9884,162.899,162.9169,10570.0
2017-06-06 10:45:00,182.26,182.36,182.25,182.27,18216.0,162.9079,162.9973,162.899,162.9169,18216.0
2017-06-06 10:50:00,182.27,182.3,182.17,182.17,13272.0,162.9169,162.9437,162.8275,162.8275,13272.0
2017-06-06 10:55:00,182.16,182.23,182.09,182.16,24558.0,162.8185,162.8811,162.756,162.8185,24558.0
2017-06-06 11:00:00,182.15,182.17,182.09,182.16,14803.0,162.8096,162.8275,162.756,162.8185,14803.0
2017-06-06 11:05:00,182.17,182.17,181.76,181.9,52928.0,162.8275,162.8275,162.461,162.5861,52928.0
2017-06-06 11:10:00,181.88,181.88,181.6,181.73,36429.0,162.5683,162.5683,162.318,162.4342,36429.0
2017-06-06 11:15:00,181.7,181.74,181.52,181.67,21108.0,162.4074,162.4431,162.2465,162.3806,21108.0
2017-06-06 11:20:00,181.64,181.82,181.62,181.81,18004.0,162.3538,162.5146,162.3359,162.5057,18004.0
2017-06-06 11:25:00,181.83,181.86,181.75,181.8,8727.0,162.5236,162.5504,162.4521,162.4968,8727.0
2017-06-06 11:30:00,181.83,182.04,181.8,181.95,17848.0,162.5236,162.7113,162.4968,162.6308,17848.0
2017-06-06 11:35:00,181.97,182.07,181.95,181.96,11048.0,162.6487,162.7381,162.6308,162.6398,11048.0
2017-06-06 11:40:00,181.96,182.05,181.96,182.01,16478.0,162.6398,162.7202,162.6398,162.6845,16478.0
2017-06-06 11:45:00,182.02,182.05,181.89,181.91,6049.0,162.6934,162.7202,162.5772,162.5951,6049.0
2017-06-06 11:50:00,181.91,181.98,181.88,181.97,5938.0,162.5951,162.6577,162.5683,162.6487,5938.0
2017-06-06 11:55:00,181.99,182.01,181.92,181.96,5328.0,162.6666,162.6845,162.604,162.6398,5328.0
2017-06-06 12:00:00,181.96,181.97,181.9,181.9,3902.0,162.6398,162.6487,162.5861,162.5861,3902.0
2017-06-06 12:05:00,181.87,181.93,181.87,181.89,6980.0,162.5593,162.613,162.5593,162.5772,6980.0
2017-06-06 12:10:00,181.89,181.94,181.86,181.92,14340.0,162.5772,162.6219,162.5504,162.604,14340.0
2017-06-06 12:15:00,181.89,181.96,181.75,181.76,18155.0,162.5772,162.6398,162.4521,162.461,18155.0
2017-06-06 12:20:00,181.77,181.81,181.69,181.73,12727.0,162.4699,162.5057,162.3984,162.4342,12727.0
2017-06-06 12:25:00,181.71,181.77,181.7,181.74,7283.0,162.4163,162.4699,162.4074,162.4431,7283.0
2017-06-06 12:30:00,181.75,181.76,181.69,181.75,23704.0,162.4521,162.461,162.3984,162.4521,23704.0
2017-06-06 12:35:00,181.75,181.75,181.52,181.52,22107.0,162.4521,162.4521,162.2465,162.2465,22107.0
2017-06-06 12:40:00,181.52,181.52,181.35,181.37,11900.0,162.2465,162.2465,162.0945,162.1124,11900.0
2017-06-06 12:45:00,181.39,181.44,181.35,181.39,11618.0,162.1303,162.175,162.0945,162.1303,11618.0
2017-06-06 12:50:00,181.37,181.39,181.31,181.31,8536.0,162.1124,162.1303,162.0588,162.0588,8536.0
2017-06-06 12:55:00,181.28,181.38,181.2,181.3,14384.0,162.032,162.1214,161.9605,162.0499,14384.0
2017-06-06 13:00:00,181.3,181.41,181.3,181.39,8901.0,162.0499,162.1482,162.0499,162.1303,8901.0
2017-06-06 13:05:00,181.39,181.46,181.38,181.39,17017.0,162.1303,162.1929,162.1214,162.1303,17017.0
2017-06-06 13:10:00,181.37,181.37,181.28,181.3,9000.0,162.1124,162.1124,162.032,162.0499,9000.0
2017-06-06 13:15:00,181.3,181.38,181.29,181.36,45419.0,162.0499,162.1214,162.0409,162.1035,45419.0
2017-06-06 13:20:00,181.36,181.37,181.27,181.28,9367.0,162.1035,162.1124,162.023,162.032,9367.0
2017-06-06 13:25:00,181.29,181.3,181.18,181.29,25738.0,162.0409,162.0499,161.9426,162.0409,25738.0
2017-06-06 13:30:00,181.3,181.34,181.28,181.29,7611.0,162.0499,162.0856,162.032,162.0409,7611.0
2017-06-06 13:35:00,181.29,181.31,181.27,181.29,10607.0,162.0409,162.0588,162.023,162.0409,10607.0
2017-06-06 13:40:00,181.28,181.39,181.27,181.39,12704.0,162.032,162.1303,162.023,162.1303,12704.0
2017-06-06 13:45:00,181.39,181.4,181.3,181.4,14869.0,162.1303,162.1392,162.0499,162.1392,14869.0
2017-06-06 13:50:00,181.4,181.45,181.4,181.43,8089.0,162.1392,162.1839,162.1392,162.166,8089.0
2017-06-06 13:55:00,181.42,181.42,181.34,181.37,5339.0,162.1571,162.1571,162.0856,162.1124,5339.0
2017-06-06 14:00:00,181.36,181.53,181.36,181.46,11641.0,162.1035,162.2554,162.1035,162.1929,11641.0
2017-06-06 14:05:00,181.43,181.53,181.43,181.51,5477.0,162.166,162.2554,162.166,162.2376,5477.0
2017-06-06 14:10:00,181.51,181.54,181.44,181.44,13990.0,162.2376,162.2644,162.175,162.175,13990.0
2017-06-06 14:15:00,181.46,181.47,181.38,181.41,17351.0,162.1929,162.2018,162.1214,162.1482,17351.0
2017-06-06 14:20:00,181.42,181.43,181.37,181.39,6848.0,162.1571,162.166,162.1124,162.1303,6848.0
2017-06-06 14:25:00,181.4,181.58,181.37,181.57,11653.0,162.1392,162.3001,162.1124,162.2912,11653.0
2017-06-06 14:30:00,181.57,181.79,181.53,181.79,24631.0,162.2912,162.4878,162.2554,162.4878,24631.0
2017-06-06 14:35:00,181.78,181.88,181.74,181.74,10587.0,162.4789,162.5683,162.4431,162.4431,10587.0
2017-06-06 14:40:00,181.74,181.8,181.68,181.74,9567.0,162.4431,162.4968,162.3895,162.4431,9567.0
2017-06-06 14:45:00,181.75,181.75,181.7,181.74,4050.0,162.4521,162.4521,162.4074,162.4431,4050.0
2017-06-06 14:50:00,181.74,181.82,181.58,181.66,33739.0,162.4431,162.5146,162.3001,162.3716,33739.0
2017-06-06 14:55:00,181.67,181.72,181.6,181.63,11184.0,162.3806,162.4253,162.318,162.3448,11184.0
2017-06-06 15:00:00,181.66,181.66,181.54,181.6,20220.0,162.3716,162.3716,162.2644,162.318,20220.0
2017-06-06 15:05:00,181.59,181.61,181.47,181.55,14846.0,162.3091,162.3269,162.2018,162.2733,14846.0
2017-06-06 15:10:00,181.54,181.56,181.44,181.51,10265.0,162.2644,162.2822,162.175,162.2376,10265.0
2017-06-06 15:15:00,181.48,181.5,181.34,181.46,16069.0,162.2107,162.2286,162.0856,162.1929,16069.0
2017-06-06 15:20:00,181.48,181.51,181.34,181.39,9834.0,162.2107,162.2376,162.0856,162.1303,9834.0
2017-06-06 15:25:00,181.37,181.46,181.28,181.31,16746.0,162.1124,162.1929,162.032,162.0588,16746.0
2017-06-06 15:30:00,181.32,181.32,181.04,181.07,22532.0,162.0677,162.0677,161.8175,161.8443,22532.0
2017-06-06 15:35:00,181.07,181.14,181.02,181.08,23814.0,161.8443,161.9068,161.7996,161.8532,23814.0
2017-06-06 15:40:00,181.07,181.1,181.01,181.03,20240.0,161.8443,161.8711,161.7906,161.8085,20240.0
2017-06-06 15:45:00,181.03,181.2,181.03,181.04,31688.0,161.8085,161.9605,161.8085,161.8175,31688.0
2017-06-06 15:50:00,181.05,181.38,181.04,181.28,73394.0,161.8264,162.1214,161.8175,162.032,73394.0
2017-06-06 15:55:00,181.28,181.55,181.26,181.47,225147.0,162.032,162.2733,162.0141,162.2018,225147.0
2017-06-07 09:30:00,181.44,181.58,181.25,181.34,48124.0,162.175,162.3001,162.0052,162.0856,48124.0
2017-06-07 09:35:00,181.28,181.62,181.27,181.6,11013.0,162.032,162.3359,162.023,162.318,11013.0
2017-06-07 09:40:00,181.59,181.6,181.34,181.38,14084.0,162.3091,162.318,162.0856,162.1214,14084.0
2017-06-07 09:45:00,181.4,181.47,181.33,181.45,11796.0,162.1392,162.2018,162.0767,162.1839,11796.0
2017-06-07 09:50:00,181.39,181.45,181.36,181.39,7622.0,162.1303,162.1839,162.1035,162.1303,7622.0
2017-06-07 09:55:00,181.43,181.54,181.34,181.43,8875.0,162.166,162.2644,162.0856,162.166,8875.0
2017-06-07 10:00:00,181.38,181.6,181.38,181.46,5702.0,162.1214,162.318,162.1214,162.1929,5702.0
2017-06-07 10:05:00,181.51,181.66,181.45,181.62,6303.0,162.2376,162.3716,162.1839,162.3359,6303.0
2017-06-07 10:10:00,181.65,181.66,181.5,181.51,12605.0,162.3627,162.3716,162.2286,162.2376,12605.0
2017-06-07 10:15:00,181.5,181.53,181.34,181.47,7763.0,162.2286,162.2554,162.0856,162.2018,7763.0
2017-06-07 10:20:00,181.49,181.49,181.32,181.32,5995.0,162.2197,162.2197,162.0677,162.0677,5995.0
2017-06-07 10:25:00,181.28,181.3,181.21,181.28,9590.0,162.032,162.0499,161.9694,162.032,9590.0
2017-06-07 10:30:00,181.25,181.48,181.23,181.46,16071.0,162.0052,162.2107,161.9873,162.1929,16071.0
2017-06-07 10:35:00,181.45,181.56,181.29,181.47,19988.0,162.1839,162.2822,162.0409,162.2018,19988.0
2017-06-07 10:40:00,181.47,181.47,181.35,181.39,4450.0,162.2018,162.2018,162.0945,162.1303,4450.0
2017-06-07 10:45:00,181.4,181.52,181.33,181.46,10866.0,162.1392,162.2465,162.0767,162.1929,10866.0
2017-06-07 10:50:00,181.47,181.47,181.31,181.33,3500.0,162.2018,162.2018,162.0588,162.0767,3500.0
2017-06-07 10:55:00,181.32,181.41,181.29,181.41,5899.0,162.0677,162.1482,162.0409,162.1482,5899.0
2017-06-07 11:00:00,181.39,181.39,181.32,181.37,6074.0,162.1303,162.1303,162.0677,162.1124,6074.0
2017-06-07 11:05:00,181.39,181.39,181.29,181.36,7116.0,162.1303,162.1303,162.0409,162.1035,7116.0
2017-06-07 11:10:00,181.38,181.43,181.34,181.4,6460.0,162.1214,162.166,162.0856,162.1392,6460.0
2017-06-07 11:15:00,181.4,181.59,181.39,181.57,7616.0,162.1392,162.3091,162.1303,162.2912,7616.0
2017-06-07 11:20:00,181.57,181.78,181.54,181.67,13105.0,162.2912,162.4789,162.2644,162.3806,13105.0
2017-06-07 11:25:00,181.69,181.7,181.51,181.51,17368.0,162.3984,162.4074,162.2376,162.2376,17368.0
2017-06-07 11:30:00,181.53,181.61,181.53,181.6,2200.0,162.2554,162.3269,162.2554,162.318,2200.0
2017-06-07 11:35:00,181.61,181.69,181.59,181.63,9725.0,162.3269,162.3984,162.3091,162.3448,9725.0
2017-06-07 11:40:00,181.6,181.6,181.53,181.57,3100.0,162.318,162.318,162.2554,162.2912,3100.0
2017-06-07 11:45:00,181.57,181.68,181.57,181.68,4358.0,162.2912,162.3895,162.2912,162.3895,4358.0
2017-06-07 11:50:00,181.66,181.71,181.6,181.61,5211.0,162.3716,162.4163,162.318,162.3269,5211.0
2017-06-07 11:55:00,181.61,181.63,181.55,181.56,4931.0,162.3269,162.3448,162.2733,162.2822,4931.0
2017-06-07 12:00:00,181.52,181.52,181.33,181.35,7361.0,162.2465,162.2465,162.0767,162.0945,7361.0
2017-06-07 12:05:00,181.34,181.34,181.24,181.26,4911.0,162.0856,162.0856,161.9962,162.0141,4911.0
2017-06-07 12:10:00,181.23,181.3,181.23,181.26,4315.0,161.9873,162.0499,161.9873,162.0141,4315.0
2017-06-07 12:15:00,181.28,181.37,181.27,181.37,3781.0,162.032,162.1124,162.023,162.1124,3781.0
2017-06-07 12:20:00,181.38,181.4,181.33,181.4,3659.0,162.1214,162.1392,162.0767,162.1392,3659.0
2017-06-07 12:25:00,181.4,181.5,181.39,181.39,3965.0,162.1392,162.2286,162.1303,162.1303,3965.0
2017-06-07 12:30:00,181.41,181.46,181.35,181.42,4692.0,162.1482,162.1929,162.0945,162.1571,4692.0
2017-06-07 12:35:00,181.42,181.44,181.4,181.42,1378.0,162.1571,162.175,162.1392,162.1571,1378.0
2017-06-07 12:40:00,181.43,181.43,181.39,181.4,3665.0,162.166,162.166,162.1303,162.1392,3665.0
2017-06-07 12:45:00,181.41,181.41,181.19,181.27,8219.0,162.1482,162.1482,161.9515,162.023,8219.0
2017-06-07 12:50:00,181.32,181.33,181.13,181.29,11183.0,162.0677,162.0767,161.8979,162.0409,11183.0
2017-06-07 12:55:00,181.3,181.36,181.27,181.33,14294.0,162.0499,162.1035,162.023,162.0767,14294.0
2017-06-07 13:00:00,181.35,181.47,181.33,181.45,4703.0,162.0945,162.2018,162.0767,162.1839,4703.0
2017-06-07 13:05:00,181.43,181.47,181.37,181.42,8666.0,162.166,162.2018,162.1124,162.1571,8666.0
2017-06-07 13:10:00,181.41,181.47,181.41,181.47,1898.0,162.1482,162.2018,162.1482,162.2018,1898.0
2017-06-07 13:15:00,181.47,181.52,181.45,181.51,6287.0,162.2018,162.2465,162.1839,162.2376,6287.0
2017-06-07 13:20:00,181.5,181.6,181.45,181.6,6681.0,162.2286,162.318,162.1839,162.318,6681.0
2017-06-07 13:25:00,181.61,181.79,181.59,181.79,11666.0,162.3269,162.4878,162.3091,162.4878,11666.0
2017-06-07 13:30:00,181.78,181.78,181.72,181.74,4472.0,162.4789,162.4789,162.4253,162.4431,4472.0
2017-06-07 13:35:00,181.75,181.79,181.74,181.76,4573.0,162.4521,162.4878,162.4431,162.461,4573.0
2017-06-07 13:40:00,181.77,181.83,181.71,181.73,10767.0,162.4699,162.5236,162.4163,162.4342,10767.0
2017-06-07 13:45:00,181.74,181.77,181.65,181.68,13268.0,162.4431,162.4699,162.3627,162.3895,13268.0
2017-06-07 13:50:00,181.69,181.77,181.67,181.74,7961.0,162.3984,162.4699,162.3806,162.4431,7961.0
2017-06-07 13:55:00,181.75,181.87,181.75,181.79,7547.0,162.4521,162.5593,162.4521,162.4878,7547.0
2017-06-07 14:00:00,181.76,181.89,181.7,181.84,8536.0,162.461,162.5772,162.4074,162.5325,8536.0
2017-06-07 14:05:00,181.82,181.99,181.81,181.94,12975.0,162.5146,162.6666,162.5057,162.6219,12975.0
2017-06-07 14:10:00,181.93,181.99,181.93,181.98,3863.0,162.613,162.6666,162.613,162.6577,3863.0
2017-06-07 14:15:00,182.0,182.0,181.93,181.96,3133.0,162.6755,162.6755,162.613,162.6398,3133.0
2017-06-07 14:20:00,181.97,182.07,181.96,182.07,11087.0,162.6487,162.7381,162.6398,162.7381,11087.0
2017-06-07 14:25:00,182.08,182.09,181.95,181.95,9483.0,162.747,162.756,162.6308,162.6308,9483.0
2017-06-07 14:30:00,181.93,182.05,181.93,182.0,8297.0,162.613,162.7202,162.613,162.6755,8297.0
2017-06-07 14:35:00,181.98,181.98,181.92,181.93,4552.0,162.6577,162.6577,162.604,162.613,4552.0
2017-06-07 14:40:00,181.92,182.0,181.89,182.0,5233.0,162.604,162.6755,162.5772,162.6755,5233.0
2017-06-07 14:45:00,182.02,182.04,181.96,182.04,5872.0,162.6934,162.7113,162.6398,162.7113,5872.0
2017-06-07 14:50:00,182.04,182.06,181.96,181.97,11812.0,162.7113,162.7292,162.6398,162.6487,11812.0
2017-06-07 14:55:00,181.98,182.03,181.94,182.03,6304.0,162.6577,162.7023,162.6219,162.7023,6304.0
2017-06-07 15:00:00,182.0,182.0,181.87,181.91,9509.0,162.6755,162.6755,162.5593,162.5951,9509.0
2017-06-07 15:05:00,181.89,181.99,181.87,181.97,9617.0,162.5772,162.6666,162.5593,162.6487,9617.0
2017-06-07 15:10:00,181.97,181.99,181.93,181.93,6952.0,162.6487,162.6666,162.613,162.613,6952.0
2017-06-07 15:15:00,181.93,182.02,181.93,182.02,11118.0,162.613,162.6934,162.613,162.6934,11118.0
2017-06-07 15:20:00,182.03,182.11,181.98,182.0,12634.0,162.7023,162.7738,162.6577,162.6755,12634.0
2017-06-07 15:25:00,182.01,182.03,181.94,182.0,32884.0,162.6845,162.7023,162.6219,162.6755,32884.0
2017-06-07 15:30:00,182.01,182.04,181.97,181.99,12141.0,162.6845,162.7113,162.6487,162.6666,12141.0
2017-06-07 15:35:00,182.01,182.01,181.88,181.92,17103.0,162.6845,162.6845,162.5683,162.604,17103.0
2017-06-07 15:40:00,181.91,182.08,181.88,182.08,14310.0,162.5951,162.747,162.5683,162.747,14310.0
2017-06-07 15:45:00,182.07,182.18,182.0,182.1,28426.0,162.7381,162.8364,162.6755,162.7649,28426.0
2017-06-07 15:50:00,182.12,182.17,182.0,182.05,46892.0,162.7828,162.8275,162.6755,162.7202,46892.0
2017-06-07 15:55:00,182.03,182.24,182.0,182.2,76695.0,162.7023,162.89,162.6755,162.8543,76695.0
2017-06-08 09:30:00,181.92,182.5,181.92,182.14,38362.0,162.604,163.1224,162.604,162.8007,38362.0
2017-06-08 09:35:00,182.06,182.11,181.75,181.79,18488.0,162.7292,162.7738,162.4521,162.4878,18488.0
2017-06-08 09:40:00,181.8,181.85,181.6,181.64,13649.0,162.4968,162.5415,162.318,162.3538,13649.0
2017-06-08 09:45:00,181.59,181.95,181.59,181.89,9091.0,162.3091,162.6308,162.3091,162.5772,9091.0
2017-06-08 09:50:00,181.81,181.82,181.55,181.78,10515.0,162.5057,162.5146,162.2733,162.4789,10515.0
2017-06-08 09:55:00,181.77,181.77,181.53,181.65,18407.0,162.4699,162.4699,162.2554,162.3627,18407.0
2017-06-08 10:00:00,181.72,181.75,181.61,181.61,14195.0,162.4253,162.4521,162.3269,162.3269,14195.0
2017-06-08 10:05:00,181.63,181.66,181.44,181.48,18802.0,162.3448,162.3716,162.175,162.2107,18802.0
2017-06-08 10:10:00,181.45,181.46,181.27,181.31,22729.0,162.1839,162.1929,162.023,162.0588,22729.0
2017-06-08 10:15:00,181.26,181.31,181.16,181.19,23359.0,162.0141,162.0588,161.9247,161.9515,23359.0
2017-06-08 10:20:00,181.22,181.26,181.07,181.21,15407.0,161.9783,162.0141,161.8443,161.9694,15407.0
2017-06-08 10:25:00,181.17,181.25,180.98,180.98,24538.0,161.9337,162.0052,161.7638,161.7638,24538.0
2017-06-08 10:30:00,180.97,181.04,180.92,180.99,43042.0,161.7549,161.8175,161.7102,161.7728,43042.0
2017-06-08 10:35:00,180.94,181.01,180.84,181.01,32822.0,161.7281,161.7906,161.6387,161.7906,32822.0
2017-06-08 10:40:00,181.02,181.2,181.02,181.19,10601.0,161.7996,161.9605,161.7996,161.9515,10601.0
2017-06-08 10:45:00,181.19,181.2,180.96,180.97,16063.0,161.9515,161.9605,161.746,161.7549,16063.0
2017-06-08 10:50:00,181.04,181.22,181.01,181.08,13108.0,161.8175,161.9783,161.7906,161.8532,13108.0
2017-06-08 10:55:00,181.08,181.1,180.85,180.92,16745.0,161.8532,161.8711,161.6476,161.7102,16745.0
2017-06-08 11:00:00,180.93,181.03,180.86,180.9,16678.0,161.7191,161.8085,161.6566,161.6923,16678.0
2017-06-08 11:05:00,180.94,181.05,180.89,180.98,9898.0,161.7281,161.8264,161.6834,161.7638,9898.0
2017-06-08 11:10:00,181.01,181.19,180.97,181.1,15054.0,161.7906,161.9515,161.7549,161.8711,15054.0
2017-06-08 11:15:00,181.13,181.13,180.98,181.0,24345.0,161.8979,161.8979,161.7638,161.7817,24345.0
2017-06-08 11:20:00,181.03,181.16,181.0,181.11,7709.0,161.8085,161.9247,161.7817,161.88,7709.0
2017-06-08 11:25:00,181.13,181.16,181.03,181.14,7991.0,161.8979,161.9247,161.8085,161.9068,7991.0
2017-06-08 11:30:00,181.12,181.14,181.07,181.11,5854.0,161.889,161.9068,161.8443,161.88,5854.0
2017-06-08 11:35:00,181.13,181.13,181.03,181.1,6696.0,161.8979,161.8979,161.8085,161.8711,6696.0
2017-06-08 11:40:00,181.1,181.1,180.97,180.97,9527.0,161.8711,161.8711,161.7549,161.7549,9527.0
2017-06-08 11:45:00,180.97,181.08,180.96,181.01,19503.0,161.7549,161.8532,161.746,161.7906,19503.0
2017-06-08 11:50:00,181.04,181.27,180.98,181.25,18195.0,161.8175,162.023,161.7638,162.0052,18195.0
2017-06-08 11:55:00,181.26,181.55,181.26,181.55,14753.0,162.0141,162.2733,162.0141,162.2733,14753.0
2017-06-08 12:00:00,181.59,181.68,181.57,181.68,8215.0,162.3091,162.3895,162.2912,162.3895,8215.0
2017-06-08 12:05:00,181.69,181.78,181.67,181.78,10488.0,162.3984,162.4789,162.3806,162.4789,10488.0
2017-06-08 12:10:00,181.79,181.97,181.79,181.9,10353.0,162.4878,162.6487,162.4878,162.5861,10353.0
2017-06-08 12:15:00,181.86,182.01,181.85,181.89,12163.0,162.5504,162.6845,162.5415,162.5772,12163.0
2017-06-08 12:20:00,181.89,181.89,181.59,181.68,11888.0,162.5772,162.5772,162.3091,162.3895,11888.0
2017-06-08 12:25:00,181.69,181.7,181.57,181.61,8745.0,162.3984,162.4074,162.2912,162.3269,8745.0
2017-06-08 12:30:00,181.62,181.65,181.58,181.59,10744.0,162.3359,162.3627,162.3001,162.3091,10744.0
2017-06-08 12:35:00,181.59,181.68,181.49,181.5,6970.0,162.3091,162.3895,162.2197,162.2286,6970.0
2017-06-08 12:40:00,181.48,181.52,181.37,181.43,10193.0,162.2107,162.2465,162.1124,162.166,10193.0
2017-06-08 12:45:00,181.43,181.58,181.43,181.5,7463.0,162.166,162.3001,162.166,162.2286,7463.0
2017-06-08 12:50:00,181.48,181.53,181.44,181.47,3358.0,162.2107,162.2554,162.175,162.2018,3358.0
2017-06-08 12:55:00,181.47,181.49,181.4,181.44,11616.0,162.2018,162.2197,162.1392,162.175,11616.0
2017-06-08 13:00:00,181.44,181.46,181.35,181.4,15074.0,162.175,162.1929,162.0945,162.1392,15074.0
2017-06-08 13:05:00,181.43,181.45,181.36,181.43,11084.0,162.166,162.1839,162.1035,162.166,11084.0
2017-06-08 13:10:00,181.41,181.42,181.25,181.26,10431.0,162.1482,162.1571,162.0052,162.0141,10431.0
2017-06-08 13:15:00,181.27,181.36,181.26,181.34,5362.0,162.023,162.1035,162.0141,162.0856,5362.0
2017-06-08 13:20:00,181.31,181.31,181.25,181.27,5143.0,162.0588,162.0588,162.0052,162.023,5143.0
2017-06-08 13:25:00,181.27,181.3,181.1,181.18,16076.0,162.023,162.0499,161.8711,161.9426,16076.0
2017-06-08 13:30:00,181.16,181.31,181.16,181.28,6872.0,161.9247,162.0588,161.9247,162.032,6872.0
2017-06-08 13:35:00,181.28,181.28,181.14,181.14,10709.0,162.032,162.032,161.9068,161.9068,10709.0
2017-06-08 13:40:00,181.13,181.17,181.09,181.15,34222.0,161.8979,161.9337,161.8622,161.9158,34222.0
2017-06-08 13:45:00,181.18,181.41,181.16,181.41,7491.0,161.9426,162.1482,161.9247,162.1482,7491.0
2017-06-08 13:50:00,181.4,181.4,181.3,181.31,9805.0,162.1392,162.1392,162.0499,162.0588,9805.0
2017-06-08 13:55:00,181.28,181.34,181.28,181.31,6850.0,162.032,162.0856,162.032,162.0588,6850.0
2017-06-08 14:00:00,181.32,181.34,181.26,181.31,7500.0,162.0677,162.0856,162.0141,162.0588,7500.0
2017-06-08 14:05:00,181.3,181.39,181.29,181.3,15759.0,162.0499,162.1303,162.0409,162.0499,15759.0
2017-06-08 14:10:00,181.29,181.32,181.16,181.17,12261.0,162.0409,162.0677,161.9247,161.9337,12261.0
2017-06-08 14:15:00,181.18,181.32,181.16,181.32,13791.0,161.9426,162.0677,161.9247,162.0677,13791.0
2017-06-08 14:20:00,181.3,181.49,181.3,181.39,14657.0,162.0499,162.2197,162.0499,162.1303,14657.0
2017-06-08 14:25:00,181.41,181.45,181.27,181.31,5600.0,162.1482,162.1839,162.023,162.0588,5600.0
2017-06-08 14:30:00,181.31,181.32,181.2,181.23,8867.0,162.0588,162.0677,161.9605,161.9873,8867.0
2017-06-08 14:35:00,181.23,181.3,181.15,181.16,11489.0,161.9873,162.0499,161.9158,161.9247,11489.0
2017-06-08 14:40:00,181.17,181.23,181.16,181.17,6422.0,161.9337,161.9873,161.9247,161.9337,6422.0
2017-06-08 14:45:00,181.16,181.17,181.03,181.15,12029.0,161.9247,161.9337,161.8085,161.9158,12029.0
2017-06-08 14:50:00,181.16,181.2,181.09,181.1,8715.0,161.9247,161.9605,161.8622,161.8711,8715.0
2017-06-08 14:55:00,181.1,181.2,181.1,181.17,7648.0,161.8711,161.9605,161.8711,161.9337,7648.0
2017-06-08 15:00:00,181.17,181.18,181.11,181.16,26447.0,161.9337,161.9426,161.88,161.9247,26447.0
2017-06-08 15:05:00,181.17,181.19,181.1,181.12,18683.0,161.9337,161.9515,161.8711,161.889,18683.0
2017-06-08 15:10:00,181.12,181.3,181.11,181.29,29056.0,161.889,162.0499,161.88,162.0409,29056.0
2017-06-08 15:15:00,181.29,181.46,181.28,181.46,22076.0,162.0409,162.1929,162.032,162.1929,22076.0
2017-06-08 15:20:00,181.45,181.45,181.31,181.43,33289.0,162.1839,162.1839,162.0588,162.166,33289.0
2017-06-08 15:25:00,181.41,181.43,181.28,181.28,21975.0,162.1482,162.166,162.032,162.032,21975.0
2017-06-08 15:30:00,181.28,181.31,181.18,181.29,9245.0,162.032,162.0588,161.9426,162.0409,9245.0
2017-06-08 15:35:00,181.3,181.37,181.26,181.27,18886.0,162.0499,162.1124,162.0141,162.023,18886.0
2017-06-08 15:40:00,181.27,181.3,181.21,181.22,15374.0,162.023,162.0499,161.9694,161.9783,15374.0
2017-06-08 15:45:00,181.23,181.31,181.23,181.3,25191.0,161.9873,162.0588,161.9873,162.0499,25191.0
2017-06-08 15:50:00,181.3,181.61,181.3,181.41,89189.0,162.0499,162.3269,162.0499,162.1482,89189.0
2017-06-08 15:55:00,181.41,181.47,181.38,181.41,93643.0,162.1482,162.2018,162.1214,162.1482,93643.0
2017-06-09 09:30:00,181.71,181.84,181.36,181.52,29310.0,162.4163,162.5325,162.1035,162.2465,29310.0
2017-06-09 09:35:00,181.67,181.72,181.32,181.42,4325.0,162.3806,162.4253,162.0677,162.1571,4325.0
2017-06-09 09:40:00,181.49,181.71,181.32,181.4,38550.0,162.2197,162.4163,162.0677,162.1392,38550.0
2017-06-09 09:45:00,181.41,181.57,181.41,181.48,13438.0,162.1482,162.2912,162.1482,162.2107,13438.0
2017-06-09 09:50:00,181.49,181.62,181.44,181.52,8769.0,162.2197,162.3359,162.175,162.2465,8769.0
2017-06-09 09:55:00,181.56,181.63,181.46,181.61,26926.0,162.2822,162.3448,162.1929,162.3269,26926.0
2017-06-09 10:00:00,181.57,181.58,181.46,181.57,10600.0,162.2912,162.3001,162.1929,162.2912,10600.0
2017-06-09 10:05:00,181.61,181.71,181.55,181.71,5070.0,162.3269,162.4163,162.2733,162.4163,5070.0
2017-06-09 10:10:00,181.75,181.85,181.75,181.8,10434.0,162.4521,162.5415,162.4521,162.4968,10434.0
2017-06-09 10:15:00,181.79,181.79,181.65,181.69,8719.0,162.4878,162.4878,162.3627,162.3984,8719.0
2017-06-09 10:20:00,181.65,181.76,181.63,181.69,5250.0,162.3627,162.461,162.3448,162.3984,5250.0
2017-06-09 10:25:00,181.71,181.83,181.69,181.82,13129.0,162.4163,162.5236,162.3984,162.5146,13129.0
2017-06-09 10:30:00,181.84,181.84,181.62,181.66,12871.0,162.5325,162.5325,162.3359,162.3716,12871.0
2017-06-09 10:35:00,181.65,181.71,181.6,181.69,7847.0,162.3627,162.4163,162.318,162.3984,7847.0
2017-06-09 10:40:00,181.71,181.78,181.7,181.73,4851.0,162.4163,162.4789,162.4074,162.4342,4851.0
2017-06-09 10:45:00,181.74,181.78,181.71,181.77,12986.0,162.4431,162.4789,162.4163,162.4699,12986.0
2017-06-09 10:50:00,181.73,181.93,181.73,181.91,11203.0,162.4342,162.613,162.4342,162.5951,11203.0
2017-06-09 10:55:00,181.92,181.93,181.74,181.75,7175.0,162.604,162.613,162.4431,162.4521,7175.0
2017-06-09 11:00:00,181.73,181.73,181.66,181.71,7614.0,162.4342,162.4342,162.3716,162.4163,7614.0
2017-06-09 11:05:00,181.74,181.76,181.7,181.7,6460.0,162.4431,162.461,162.4074,162.4074,6460.0
2017-06-09 11:10:00,181.72,181.75,181.67,181.7,8441.0,162.4253,162.4521,162.3806,162.4074,8441.0
2017-06-09 11:15:00,181.7,181.74,181.57,181.57,11891.0,162.4074,162.4431,162.2912,162.2912,11891.0
2017-06-09 11:20:00,181.56,181.65,181.53,181.57,7125.0,162.2822,162.3627,162.2554,162.2912,7125.0
2017-06-09 11:25:00,181.56,181.63,181.53,181.61,5914.0,162.2822,162.3448,162.2554,162.3269,5914.0
2017-06-09 11:30:00,181.64,181.74,181.63,181.73,6599.0,162.3538,162.4431,162.3448,162.4342,6599.0
2017-06-09 11:35:00,181.7,181.7,181.48,181.57,6609.0,162.4074,162.4074,162.2107,162.2912,6609.0
2017-06-09 11:40:00,181.57,181.61,181.52,181.53,7964.0,162.2912,162.3269,162.2465,162.2554,7964.0
2017-06-09 11:45:00,181.51,181.55,181.37,181.38,12011.0,162.2376,162.2733,162.1124,162.1214,12011.0
2017-06-09 11:50:00,181.4,181.45,181.35,181.38,4990.0,162.1392,162.1839,162.0945,162.1214,4990.0
2017-06-09 11:55:00,181.38,181.4,181.25,181.26,8666.0,162.1214,162.1392,162.0052,162.0141,8666.0
2017-06-09 12:00:00,181.26,181.42,181.26,181.41,8278.0,162.0141,162.1571,162.0141,162.1482,8278.0
2017-06-09 12:05:00,181.4,181.4,181.29,181.31,9465.0,162.1392,162.1392,162.0409,162.0588,9465.0
2017-06-09 12:10:00,181.31,181.35,181.25,181.26,8940.0,162.0588,162.0945,162.0052,162.0141,8940.0
2017-06-09 12:15:00,181.29,181.38,181.25,181.34,11651.0,162.0409,162.1214,162.0052,162.0856,11651.0
2017-06-09 12:20:00,181.35,181.36,181.2,181.2,9392.0,162.0945,162.1035,161.9605,161.9605,9392.0
2017-06-09 12:25:00,181.2,181.28,181.18,181.18,8004.0,161.9605,162.032,161.9426,161.9426,8004.0
2017-06-09 12:30:00,181.17,181.33,181.17,181.33,5044.0,161.9337,162.0767,161.9337,162.0767,5044.0
2017-06-09 12:35:00,181.3,181.31,181.13,181.24,11200.0,162.0499,162.0588,161.8979,161.9962,11200.0
2017-06-09 12:40:00,181.25,181.31,181.17,181.25,20907.0,162.0052,162.0588,161.9337,162.0052,20907.0
2017-06-09 12:45:00,181.26,181.35,181.26,181.34,12180.0,162.0141,162.0945,162.0141,162.0856,12180.0
2017-06-09 12:50:00,181.37,181.37,181.21,181.26,19839.0,162.1124,162.1124,161.9694,162.0141,19839.0
2017-06-09 12:55:00,181.25,181.26,181.21,181.23,7468.0,162.0052,162.0141,161.9694,161.9873,7468.0
2017-06-09 13:00:00,181.21,181.25,181.16,181.18,12833.0,161.9694,162.0052,161.9247,161.9426,12833.0
2017-06-09 13:05:00,181.17,181.23,181.13,181.16,9417.0,161.9337,161.9873,161.8979,161.9247,9417.0
2017-06-09 13:10:00,181.15,181.2,181.08,181.19,15120.0,161.9158,161.9605,161.8532,161.9515,15120.0
2017-06-09 13:15:00,181.18,181.25,181.13,181.18,9598.0,161.9426,162.0052,161.8979,161.9426,9598.0
2017-06-09 13:20:00,181.18,181.28,181.18,181.28,6505.0,161.9426,162.032,161.9426,162.032,6505.0
2017-06-09 13:25:00,181.25,181.38,181.22,181.31,8320.0,162.0052,162.1214,161.9783,162.0588,8320.0
2017-06-09 13:30:00,181.32,181.32,181.18,181.27,9276.0,162.0677,162.0677,161.9426,162.023,9276.0
2017-06-09 13:35:00,181.25,181.28,181.04,181.16,14821.0,162.0052,162.032,161.8175,161.9247,14821.0
2017-06-09 13:40:00,181.16,181.22,181.05,181.18,18496.0,161.9247,161.9783,161.8264,161.9426,18496.0
2017-06-09 13:45:00,181.19,181.23,181.1,181.13,10739.0,161.9515,161.9873,161.8711,161.8979,10739.0
2017-06-09 13:50:00,181.1,181.19,181.09,181.09,12655.0,161.8711,161.9515,161.8622,161.8622,12655.0
2017-06-09 13:55:00,181.09,181.1,180.91,180.91,30178.0,161.8622,161.8711,161.7013,161.7013,30178.0
2017-06-09 14:00:00,180.9,181.01,180.87,181.0,15929.0,161.6923,161.7906,161.6655,161.7817,15929.0
2017-06-09 14:05:00,181.0,181.01,180.72,180.72,24682.0,161.7817,161.7906,161.5314,161.5314,24682.0
2017-06-09 14:10:00,180.74,180.74,180.57,180.68,34134.0,161.5493,161.5493,161.3974,161.4957,34134.0
2017-06-09 14:15:00,180.71,180.83,180.62,180.82,22203.0,161.5225,161.6298,161.4421,161.6208,22203.0
2017-06-09 14:20:00,180.81,180.83,180.63,180.71,24353.0,161.6119,161.6298,161.451,161.5225,24353.0
2017-06-09 14:25:00,180.7,180.71,180.57,180.57,12419.0,161.5136,161.5225,161.3974,161.3974,12419.0
2017-06-09 14:30:00,180.57,180.58,180.24,180.32,40701.0,161.3974,161.4063,161.1024,161.1739,40701.0
2017-06-09 14:35:00,180.34,180.49,180.08,180.46,47289.0,161.1918,161.3259,160.9594,161.299,47289.0
2017-06-09 14:40:00,180.44,180.49,180.22,180.3,16724.0,161.2812,161.3259,161.0845,161.156,16724.0
2017-06-09 14:45:00,180.29,180.49,179.96,180.02,45158.0,161.1471,161.3259,160.8521,160.9058,45158.0
2017-06-09 14:50:00,180.0,180.31,179.99,180.31,47151.0,160.8879,161.165,160.8789,161.165,47151.0
2017-06-09 14:55:00,180.35,180.48,180.3,180.33,16179.0,161.2007,161.3169,161.156,161.1828,16179.0
2017-06-09 15:00:00,180.39,180.66,180.35,180.43,24099.0,161.2365,161.4778,161.2007,161.2722,24099.0
2017-06-09 15:05:00,180.48,180.51,180.27,180.41,20948.0,161.3169,161.3437,161.1292,161.2544,20948.0
2017-06-09 15:10:00,180.39,180.44,180.28,180.35,22036.0,161.2365,161.2812,161.1382,161.2007,22036.0
2017-06-09 15:15:00,180.38,180.42,180.24,180.37,24361.0,161.2275,161.2633,161.1024,161.2186,24361.0
2017-06-09 15:20:00,180.34,180.34,180.14,180.32,24143.0,161.1918,161.1918,161.013,161.1739,24143.0
2017-06-09 15:25:00,180.3,180.3,180.12,180.18,32955.0,161.156,161.156,160.9951,161.0488,32955.0
2017-06-09 15:30:00,180.18,180.19,179.96,180.05,32977.0,161.0488,161.0577,160.8521,160.9326,32977.0
2017-06-09 15:35:00,180.04,180.34,180.04,180.23,23276.0,160.9236,161.1918,160.9236,161.0935,23276.0
2017-06-09 15:40:00,180.23,180.23,179.92,180.0,59463.0,161.0935,161.0935,160.8164,160.8879,59463.0
2017-06-09 15:45:00,180.02,180.05,179.93,179.97,66057.0,160.9058,160.9326,160.8253,160.8611,66057.0
2017-06-09 15:50:00,179.99,180.46,179.99,180.33,80077.0,160.8789,161.299,160.8789,161.1828,80077.0
2017-06-09 15:55:00,180.34,180.5,180.19,180.36,182881.0,161.1918,161.3348,161.0577,161.2097,182881.0
2017-06-12 09:30:00,179.58,180.79,179.5,180.72,77616.0,160.5125,161.594,160.441,161.5314,77616.0
2017-06-12 09:35:00,180.6,180.77,180.13,180.39,34888.0,161.4242,161.5761,161.0041,161.2365,34888.0
2017-06-12 09:40:00,180.24,180.45,179.96,180.3,48318.0,161.1024,161.2901,160.8521,161.156,48318.0
2017-06-12 09:45:00,180.36,180.77,180.31,180.56,31197.0,161.2097,161.5761,161.165,161.3884,31197.0
2017-06-12 09:50:00,180.59,180.87,180.47,180.55,27556.0,161.4152,161.6655,161.308,161.3795,27556.0
2017-06-12 09:55:00,180.58,180.76,180.51,180.55,19365.0,161.4063,161.5672,161.3437,161.3795,19365.0
2017-06-12 10:00:00,180.59,180.63,179.95,180.06,25871.0,161.4152,161.451,160.8432,160.9415,25871.0
2017-06-12 10:05:00,180.07,180.22,180.03,180.17,12959.0,160.9505,161.0845,160.9147,161.0398,12959.0
2017-06-12 10:10:00,180.21,180.27,179.94,179.96,19436.0,161.0756,161.1292,160.8343,160.8521,19436.0
2017-06-12 10:15:00,179.97,179.97,179.53,179.56,15248.0,160.8611,160.8611,160.4678,160.4946,15248.0
2017-06-12 10:20:00,179.57,179.76,179.38,179.75,16035.0,160.5035,160.6734,160.3337,160.6644,16035.0
2017-06-12 10:25:00,179.78,179.88,179.46,179.46,14939.0,160.6912,160.7806,160.4052,160.4052,14939.0
2017-06-12 10:30:00,179.52,179.77,179.48,179.54,17870.0,160.4589,160.6823,160.4231,160.4767,17870.0
2017-06-12 10:35:00,179.56,179.66,179.48,179.51,18614.0,160.4946,160.584,160.4231,160.4499,18614.0
2017-06-12 10:40:00,179.51,179.68,179.37,179.46,23130.0,160.4499,160.6019,160.3248,160.4052,23130.0
2017-06-12 10:45:00,179.51,179.58,179.44,179.44,14436.0,160.4499,160.5125,160.3873,160.3873,14436.0
2017-06-12 10:50:00,179.45,179.46,179.17,179.22,21679.0,160.3963,160.4052,160.146,160.1907,21679.0
2017-06-12 10:55:00,179.26,179.28,179.1,179.12,36154.0,160.2265,160.2443,160.0834,160.1013,36154.0
2017-06-12 11:00:00,179.16,179.22,179.1,179.14,26304.0,160.1371,160.1907,160.0834,160.1192,26304.0
2017-06-12 11:05:00,179.14,179.15,178.8,178.8,31742.0,160.1192,160.1281,159.8153,159.8153,31742.0
2017-06-12 11:10:00,178.84,179.05,178.84,178.92,18350.0,159.8511,160.0388,159.8511,159.9226,18350.0
2017-06-12 11:15:00,178.92,178.96,178.79,178.83,17763.0,159.9226,159.9583,159.8064,159.8421,17763.0
2017-06-12 11:20:00,178.86,179.2,178.85,179.1,15026.0,159.8689,160.1728,159.86,160.0834,15026.0
2017-06-12 11:25:00,179.13,179.17,178.95,179.0,22029.0,160.1103,160.146,159.9494,159.9941,22029.0
2017-06-12 11:30:00,179.03,179.22,178.92,179.19,11451.0,160.0209,160.1907,159.9226,160.1639,11451.0
2017-06-12 11:35:00,179.19,179.21,179.0,179.12,13942.0,160.1639,160.1818,159.9941,160.1013,13942.0
2017-06-12 11:40:00,179.17,179.51,179.15,179.37,13501.0,160.146,160.4499,160.1281,160.3248,13501.0
2017-06-12 11:45:00,179.37,179.46,179.3,179.36,9315.0,160.3248,160.4052,160.2622,160.3158,9315.0
2017-06-12 11:50:00,179.37,179.4,179.14,179.3,14126.0,160.3248,160.3516,160.1192,160.2622,14126.0
2017-06-12 11:55:00,179.38,179.38,179.19,179.32,7121.0,160.3337,160.3337,160.1639,160.2801,7121.0
2017-06-12 12:00:00,179.33,179.41,179.21,179.21,8100.0,160.289,160.3605,160.1818,160.1818,8100.0
2017-06-12 12:05:00,179.22,179.35,179.18,179.35,5436.0,160.1907,160.3069,160.155,160.3069,5436.0
2017-06-12 12:10:00,179.37,179.42,179.28,179.36,12599.0,160.3248,160.3695,160.2443,160.3158,12599.0
2017-06-12 12:15:00,179.34,179.38,179.28,179.38,7325.0,160.298,160.3337,160.2443,160.3337,7325.0
2017-06-12 12:20:00,179.41,179.45,179.33,179.34,8762.0,160.3605,160.3963,160.289,160.298,8762.0
2017-06-12 12:25:00,179.33,179.35,179.25,179.34,7810.0,160.289,160.3069,160.2175,160.298,7810.0
2017-06-12 12:30:00,179.34,179.37,179.23,179.31,9470.0,160.298,160.3248,160.1996,160.2711,9470.0
2017-06-12 12:35:00,179.32,179.34,179.01,179.16,31053.0,160.2801,160.298,160.003,160.1371,31053.0
2017-06-12 12:40:00,179.16,179.41,179.15,179.39,7958.0,160.1371,160.3605,160.1281,160.3427,7958.0
2017-06-12 12:45:00,179.41,179.43,179.28,179.34,6926.0,160.3605,160.3784,160.2443,160.298,6926.0
2017-06-12 12:50:00,179.32,179.34,179.06,179.07,12439.0,160.2801,160.298,160.0477,160.0566,12439.0
2017-06-12 12:55:00,179.11,179.13,179.06,179.09,5938.0,160.0924,160.1103,160.0477,160.0745,5938.0
2017-06-12 13:00:00,179.08,179.24,179.08,179.24,2700.0,160.0656,160.2086,160.0656,160.2086,2700.0
2017-06-12 13:05:00,179.24,179.26,179.11,179.15,6390.0,160.2086,160.2265,160.0924,160.1281,6390.0
2017-06-12 13:10:00,179.14,179.2,179.06,179.13,5383.0,160.1192,160.1728,160.0477,160.1103,5383.0
2017-06-12 13:15:00,179.12,179.2,179.1,179.13,4440.0,160.1013,160.1728,160.0834,160.1103,4440.0
2017-06-12 13:20:00,179.17,179.18,179.11,179.12,4507.0,160.146,160.155,160.0924,160.1013,4507.0
2017-06-12 13:25:00,179.11,179.17,179.1,179.17,5232.0,160.0924,160.146,160.0834,160.146,5232.0
2017-06-12 13:30:00,179.19,179.19,179.1,179.12,6238.0,160.1639,160.1639,160.0834,160.1013,6238.0
2017-06-12 13:35:00,179.14,179.15,179.06,179.07,7426.0,160.1192,160.1281,160.0477,160.0566,7426.0
2017-06-12 13:40:00,179.1,179.16,179.06,179.15,4758.0,160.0834,160.1371,160.0477,160.1281,4758.0
2017-06-12 13:45:00,179.12,179.14,179.06,179.08,11488.0,160.1013,160.1192,160.0477,160.0656,11488.0
2017-06-12 13:50:00,179.1,179.22,179.07,179.19,5990.0,160.0834,160.1907,160.0566,160.1639,5990.0
2017-06-12 13:55:00,179.21,179.21,179.05,179.06,9751.0,160.1818,160.1818,160.0388,160.0477,9751.0
2017-06-12 14:00:00,179.05,179.1,179.01,179.08,4417.0,160.0388,160.0834,160.003,160.0656,4417.0
2017-06-12 14:05:00,179.07,179.13,179.06,179.09,7669.0,160.0566,160.1103,160.0477,160.0745,7669.0
2017-06-12 14:10:00,179.07,179.15,179.07,179.1,6701.0,160.0566,160.1281,160.0566,160.0834,6701.0
2017-06-12 14:15:00,179.12,179.16,179.09,179.09,9246.0,160.1013,160.1371,160.0745,160.0745,9246.0
2017-06-12 14:20:00,179.1,179.1,178.99,178.99,10241.0,160.0834,160.0834,159.9851,159.9851,10241.0
2017-06-12 14:25:00,178.98,178.99,178.94,178.95,8479.0,159.9762,159.9851,159.9404,159.9494,8479.0
2017-06-12 14:30:00,178.95,179.07,178.91,179.07,16359.0,159.9494,160.0566,159.9136,160.0566,16359.0
2017-06-12 14:35:00,179.07,179.22,179.04,179.18,10414.0,160.0566,160.1907,160.0298,160.155,10414.0
2017-06-12 14:40:00,179.19,179.19,179.09,179.16,12905.0,160.1639,160.1639,160.0745,160.1371,12905.0
2017-06-12 14:45:00,179.18,179.36,179.17,179.28,23033.0,160.155,160.3158,160.146,160.2443,23033.0
2017-06-12 14:50:00,179.28,179.3,179.1,179.13,16990.0,160.2443,160.2622,160.0834,160.1103,16990.0
2017-06-12 14:55:00,179.11,179.2,179.07,179.2,10639.0,160.0924,160.1728,160.0566,160.1728,10639.0
2017-06-12 15:00:00,179.2,179.23,179.05,179.21,11616.0,160.1728,160.1996,160.0388,160.1818,11616.0
2017-06-12 15:05:00,179.24,179.42,179.24,179.39,13951.0,160.2086,160.3695,160.2086,160.3427,13951.0
2017-06-12 15:10:00,179.39,179.51,179.36,179.5,19010.0,160.3427,160.4499,160.3158,160.441,19010.0
2017-06-12 15:15:00,179.51,179.61,179.5,179.6,22196.0,160.4499,160.5393,160.441,160.5304,22196.0
2017-06-12 15:20:00,179.6,179.64,179.49,179.5,68105.0,160.5304,160.5661,160.432,160.441,68105.0
2017-06-12 15:25:00,179.48,179.5,179.21,179.22,19473.0,160.4231,160.441,160.1818,160.1907,19473.0
2017-06-12 15:30:00,179.22,179.59,179.21,179.59,17298.0,160.1907,160.5214,160.1818,160.5214,17298.0
2017-06-12 15:35:00,179.58,179.65,179.48,179.54,25160.0,160.5125,160.575,160.4231,160.4767,25160.0
2017-06-12 15:40:00,179.56,179.57,179.46,179.54,22142.0,160.4946,160.5035,160.4052,160.4767,22142.0
2017-06-12 15:45:00,179.53,179.54,179.42,179.44,21147.0,160.4678,160.4767,160.3695,160.3873,21147.0
2017-06-12 15:50:00,179.45,179.5,179.41,179.49,36030.0,160.3963,160.441,160.3605,160.432,36030.0
2017-06-12 15:55:00,179.49,179.63,179.46,179.63,58055.0,160.432,160.5572,160.4052,160.5572,58055.0
2017-06-13 09:30:00,179.9,179.9,179.03,179.09,33596.0,160.7985,160.7985,160.0209,160.0745,33596.0
2017-06-13 09:35:00,179.15,179.43,179.14,179.39,13580.0,160.1281,160.3784,160.1192,160.3427,13580.0
2017-06-13 09:40:00,179.38,179.38,179.1,179.12,8412.0,160.3337,160.3337,160.0834,160.1013,8412.0
2017-06-13 09:45:00,179.17,179.5,179.14,179.36,10998.0,160.146,160.441,160.1192,160.3158,10998.0
2017-06-13 09:50:00,179.38,179.74,179.28,179.74,44250.0,160.3337,160.6555,160.2443,160.6555,44250.0
2017-06-13 09:55:00,179.71,179.82,179.67,179.78,9517.0,160.6287,160.727,160.5929,160.6912,9517.0
2017-06-13 10:00:00,179.79,179.86,179.74,179.83,9223.0,160.7002,160.7627,160.6555,160.7359,9223.0
2017-06-13 10:05:00,179.84,179.97,179.83,179.95,10153.0,160.7449,160.8611,160.7359,160.8432,10153.0
2017-06-13 10:10:00,179.93,179.93,179.78,179.78,15832.0,160.8253,160.8253,160.6912,160.6912,15832.0
2017-06-13 10:15:00,179.86,179.88,179.74,179.78,12155.0,160.7627,160.7806,160.6555,160.6912,12155.0
2017-06-13 10:20:00,179.77,180.04,179.75,180.04,12329.0,160.6823,160.9236,160.6644,160.9236,12329.0
2017-06-13 10:25:00,180.05,180.29,180.03,180.22,12874.0,160.9326,161.1471,160.9147,161.0845,12874.0
2017-06-13 10:30:00,180.25,180.3,180.19,180.2,10399.0,161.1113,161.156,161.0577,161.0666,10399.0
2017-06-13 10:35:00,180.22,180.36,180.21,180.36,15203.0,161.0845,161.2097,161.0756,161.2097,15203.0
2017-06-13 10:40:00,180.35,180.46,180.16,180.23,8696.0,161.2007,161.299,161.0309,161.0935,8696.0
2017-06-13 10:45:00,180.18,180.28,180.12,180.25,9132.0,161.0488,161.1382,160.9951,161.1113,9132.0
2017-06-13 10:50:00,180.28,180.42,180.26,180.39,10454.0,161.1382,161.2633,161.1203,161.2365,10454.0
2017-06-13 10:55:00,180.43,180.45,180.25,180.29,13300.0,161.2722,161.2901,161.1113,161.1471,13300.0
2017-06-13 11:00:00,180.24,180.24,180.08,180.21,10066.0,161.1024,161.1024,160.9594,161.0756,10066.0
2017-06-13 11:05:00,180.18,180.24,180.12,180.19,11085.0,161.0488,161.1024,160.9951,161.0577,11085.0
2017-06-13 11:10:00,180.2,180.24,180.12,180.17,9153.0,161.0666,161.1024,160.9951,161.0398,9153.0
2017-06-13 11:15:00,180.14,180.14,179.94,179.98,20114.0,161.013,161.013,160.8343,160.87,20114.0
2017-06-13 11:20:00,179.99,180.09,179.99,180.04,8942.0,160.8789,160.9683,160.8789,160.9236,8942.0
2017-06-13 11:25:00,180.06,180.3,180.01,180.27,7996.0,160.9415,161.156,160.8968,161.1292,7996.0
2017-06-13 11:30:00,180.27,180.33,180.18,180.32,7507.0,161.1292,161.1828,161.0488,161.1739,7507.0
2017-06-13 11:35:00,180.3,180.35,180.24,180.35,6391.0,161.156,161.2007,161.1024,161.2007,6391.0
2017-06-13 11:40:00,180.37,180.48,180.32,180.43,6866.0,161.2186,161.3169,161.1739,161.2722,6866.0
2017-06-13 11:45:00,180.44,180.51,180.33,180.38,12815.0,161.2812,161.3437,161.1828,161.2275,12815.0
2017-06-13 11:50:00,180.37,180.42,180.27,180.42,5893.0,161.2186,161.2633,161.1292,161.2633,5893.0
2017-06-13 11:55:00,180.42,180.42,180.3,180.38,15970.0,161.2633,161.2633,161.156,161.2275,15970.0
2017-06-13 12:00:00,180.38,180.51,180.36,180.37,28006.0,161.2275,161.3437,161.2097,161.2186,28006.0
2017-06-13 12:05:00,180.38,180.39,180.33,180.39,8717.0,161.2275,161.2365,161.1828,161.2365,8717.0
2017-06-13 12:10:00,180.38,180.41,180.33,180.33,13139.0,161.2275,161.2544,161.1828,161.1828,13139.0
2017-06-13 12:15:00,180.3,180.3,180.08,180.15,27770.0,161.156,161.156,160.9594,161.022,27770.0
2017-06-13 12:20:00,180.18,180.25,180.17,180.22,5060.0,161.0488,161.1113,161.0398,161.0845,5060.0
2017-06-13 12:25:00,180.25,180.37,180.24,180.3,4723.0,161.1113,161.2186,161.1024,161.156,4723.0
2017-06-13 12:30:00,180.29,180.45,180.27,180.33,12710.0,161.1471,161.2901,161.1292,161.1828,12710.0
2017-06-13 12:35:00,180.35,180.42,180.3,180.42,7019.0,161.2007,161.2633,161.156,161.2633,7019.0
2017-06-13 12:40:00,180.43,180.66,180.43,180.57,7341.0,161.2722,161.4778,161.2722,161.3974,7341.0
2017-06-13 12:45:00,180.59,180.6,180.49,180.56,7907.0,161.4152,161.4242,161.3259,161.3884,7907.0
2017-06-13 12:50:00,180.57,180.6,180.43,180.5,12477.0,161.3974,161.4242,161.2722,161.3348,12477.0
2017-06-13 12:55:00,180.46,180.52,180.39,180.4,12835.0,161.299,161.3527,161.2365,161.2454,12835.0
2017-06-13 13:00:00,180.4,180.45,180.35,180.45,9321.0,161.2454,161.2901,161.2007,161.2901,9321.0
2017-06-13 13:05:00,180.47,180.5,180.39,180.41,7897.0,161.308,161.3348,161.2365,161.2544,7897.0
2017-06-13 13:10:00,180.41,180.44,180.37,180.43,12628.0,161.2544,161.2812,161.2186,161.2722,12628.0
2017-06-13 13:15:00,180.45,180.46,180.37,180.44,12894.0,161.2901,161.299,161.2186,161.2812,12894.0
2017-06-13 13:20:00,180.47,180.53,180.43,180.45,7815.0,161.308,161.3616,161.2722,161.2901,7815.0
2017-06-13 13:25:00,180.43,180.49,180.43,180.45,13015.0,161.2722,161.3259,161.2722,161.2901,13015.0
2017-06-13 13:30:00,180.46,180.58,180.46,180.52,15500.0,161.299,161.4063,161.299,161.3527,15500.0
2017-06-13 13:35:00,180.51,180.58,180.51,180.57,13356.0,161.3437,161.4063,161.3437,161.3974,13356.0
2017-06-13 13:40:00,180.56,180.59,180.42,180.52,10857.0,161.3884,161.4152,161.2633,161.3527,10857.0
2017-06-13 13:45:00,180.51,180.65,180.51,180.58,12974.0,161.3437,161.4689,161.3437,161.4063,12974.0
2017-06-13 13:50:00,180.57,180.57,180.48,180.56,11632.0,161.3974,161.3974,161.3169,161.3884,11632.0
2017-06-13 13:55:00,180.58,180.61,180.54,180.54,10105.0,161.4063,161.4331,161.3705,161.3705,10105.0
2017-06-13 14:00:00,180.55,180.58,180.5,180.58,8393.0,161.3795,161.4063,161.3348,161.4063,8393.0
2017-06-13 14:05:00,180.57,180.62,180.49,180.49,15202.0,161.3974,161.4421,161.3259,161.3259,15202.0
2017-06-13 14:10:00,180.51,180.6,180.48,180.5,8600.0,161.3437,161.4242,161.3169,161.3348,8600.0
2017-06-13 14:15:00,180.5,180.55,180.46,180.5,8622.0,161.3348,161.3795,161.299,161.3348,8622.0
2017-06-13 14:20:00,180.52,180.53,180.4,180.44,9222.0,161.3527,161.3616,161.2454,161.2812,9222.0
2017-06-13 14:25:00,180.46,180.48,180.4,180.47,20048.0,161.299,161.3169,161.2454,161.308,20048.0
2017-06-13 14:30:00,180.48,180.51,180.37,180.47,20818.0,161.3169,161.3437,161.2186,161.308,20818.0
2017-06-13 14:35:00,180.44,180.47,180.29,180.29,24722.0,161.2812,161.308,161.1471,161.1471,24722.0
2017-06-13 14:40:00,180.29,180.47,180.26,180.46,11943.0,161.1471,161.308,161.1203,161.299,11943.0
2017-06-13 14:45:00,180.48,180.58,180.46,180.52,11407.0,161.3169,161.4063,161.299,161.3527,11407.0
2017-06-13 14:50:00,180.52,180.55,180.47,180.52,9458.0,161.3527,161.3795,161.308,161.3527,9458.0
2017-06-13 14:55:00,180.51,180.55,180.45,180.53,8154.0,161.3437,161.3795,161.2901,161.3616,8154.0
2017-06-13 15:00:00,180.52,180.52,180.41,180.43,16133.0,161.3527,161.3527,161.2544,161.2722,16133.0
2017-06-13 15:05:00,180.43,180.46,180.37,180.4,15071.0,161.2722,161.299,161.2186,161.2454,15071.0
2017-06-13 15:10:00,180.42,180.48,180.4,180.42,17854.0,161.2633,161.3169,161.2454,161.2633,17854.0
2017-06-13 15:15:00,180.42,180.47,180.4,180.4,9200.0,161.2633,161.308,161.2454,161.2454,9200.0
2017-06-13 15:20:00,180.4,180.51,180.39,180.48,14504.0,161.2454,161.3437,161.2365,161.3169,14504.0
2017-06-13 15:25:00,180.47,180.56,180.44,180.51,22974.0,161.308,161.3884,161.2812,161.3437,22974.0
2017-06-13 15:30:00,180.51,180.79,180.49,180.78,13171.0,161.3437,161.594,161.3259,161.5851,13171.0
2017-06-13 15:35:00,180.77,180.77,180.61,180.62,27765.0,161.5761,161.5761,161.4331,161.4421,27765.0
2017-06-13 15:40:00,180.62,180.63,180.41,180.45,22252.0,161.4421,161.451,161.2544,161.2901,22252.0
2017-06-13 15:45:00,180.46,180.54,180.36,180.4,24953.0,161.299,161.3705,161.2097,161.2454,24953.0
2017-06-13 15:50:00,180.39,180.51,180.38,180.48,43349.0,161.2365,161.3437,161.2275,161.3169,43349.0
2017-06-13 15:55:00,180.48,180.55,180.41,180.51,80490.0,161.3169,161.3795,161.2544,161.3437,80490.0
2017-06-14 09:30:00,180.53,180.83,180.52,180.67,42615.0,161.3616,161.6298,161.3527,161.4867,42615.0
2017-06-14 09:35:00,180.59,180.91,180.59,180.65,11491.0,161.4152,161.7013,161.4152,161.4689,11491.0
2017-06-14 09:40:00,180.75,180.78,180.53,180.65,10933.0,161.5583,161.5851,161.3616,161.4689,10933.0
2017-06-14 09:45:00,180.69,180.7,180.23,180.4,9268.0,161.5046,161.5136,161.0935,161.2454,9268.0
2017-06-14 09:50:00,180.42,180.58,180.37,180.52,12708.0,161.2633,161.4063,161.2186,161.3527,12708.0
2017-06-14 09:55:00,180.55,180.71,180.39,180.57,7220.0,161.3795,161.5225,161.2365,161.3974,7220.0
2017-06-14 10:00:00,180.56,180.66,180.52,180.59,10691.0,161.3884,161.4778,161.3527,161.4152,10691.0
2017-06-14 10:05:00,180.64,180.68,180.35,180.52,5981.0,161.4599,161.4957,161.2007,161.3527,5981.0
2017-06-14 10:10:00,180.59,180.59,180.32,180.39,8131.0,161.4152,161.4152,161.1739,161.2365,8131.0
2017-06-14 10:15:00,180.4,180.55,180.3,180.48,9305.0,161.2454,161.3795,161.156,161.3169,9305.0
2017-06-14 10:20:00,180.46,180.53,180.35,180.5,9414.0,161.299,161.3616,161.2007,161.3348,9414.0
2017-06-14 10:25:00,180.56,180.57,180.35,180.44,8915.0,161.3884,161.3974,161.2007,161.2812,8915.0
2017-06-14 10:30:00,180.4,180.56,180.39,180.51,9866.0,161.2454,161.3884,161.2365,161.3437,9866.0
2017-06-14 10:35:00,180.51,180.63,180.47,180.6,9186.0,161.3437,161.451,161.308,161.4242,9186.0
2017-06-14 10:40:00,180.58,180.7,180.56,180.61,15312.0,161.4063,161.5136,161.3884,161.4331,15312.0
2017-06-14 10:45:00,180.65,180.69,180.6,180.6,22311.0,161.4689,161.5046,161.4242,161.4242,22311.0
2017-06-14 10:50:00,180.6,180.88,180.6,180.83,20358.0,161.4242,161.6744,161.4242,161.6298,20358.0
2017-06-14 10:55:00,180.85,180.85,180.69,180.71,7571.0,161.6476,161.6476,161.5046,161.5225,7571.0
2017-06-14 11:00:00,180.69,180.81,180.65,180.74,10673.0,161.5046,161.6119,161.4689,161.5493,10673.0
2017-06-14 11:05:00,180.76,180.91,180.76,180.87,3470.0,161.5672,161.7013,161.5672,161.6655,3470.0
2017-06-14 11:10:00,180.86,180.98,180.86,180.87,8450.0,161.6566,161.7638,161.6566,161.6655,8450.0
2017-06-14 11:15:00,180.89,180.92,180.85,180.92,8536.0,161.6834,161.7102,161.6476,161.7102,8536.0
2017-06-14 11:20:00,180.91,180.99,180.89,180.9,8501.0,161.7013,161.7728,161.6834,161.6923,8501.0
2017-06-14 11:25:00,180.94,180.94,180.82,180.87,7892.0,161.7281,161.7281,161.6208,161.6655,7892.0
2017-06-14 11:30:00,180.87,180.9,180.75,180.75,12670.0,161.6655,161.6923,161.5583,161.5583,12670.0
2017-06-14 11:35:00,180.8,180.83,180.75,180.75,6738.0,161.6029,161.6298,161.5583,161.5583,6738.0
2017-06-14 11:40:00,180.75,180.86,180.7,180.74,15286.0,161.5583,161.6566,161.5136,161.5493,15286.0
2017-06-14 11:45:00,180.7,180.85,180.69,180.81,13656.0,161.5136,161.6476,161.5046,161.6119,13656.0
2017-06-14 11:50:00,180.86,180.86,180.71,180.77,15752.0,161.6566,161.6566,161.5225,161.5761,15752.0
2017-06-14 11:55:00,180.78,180.83,180.71,180.8,9514.0,161.5851,161.6298,161.5225,161.6029,9514.0
2017-06-14 12:00:00,180.79,180.84,180.75,180.84,14963.0,161.594,161.6387,161.5583,161.6387,14963.0
2017-06-14 12:05:00,180.85,180.97,180.82,180.95,13500.0,161.6476,161.7549,161.6208,161.737,13500.0
2017-06-14 12:10:00,180.95,180.96,180.85,180.92,6148.0,161.737,161.746,161.6476,161.7102,6148.0
2017-06-14 12:15:00,180.93,180.94,180.86,180.9,5679.0,161.7191,161.7281,161.6566,161.6923,5679.0
2017-06-14 12:20:00,180.91,180.95,180.88,180.92,4466.0,161.7013,161.737,161.6744,161.7102,4466.0
2017-06-14 12:25:00,180.93,181.0,180.9,180.95,5118.0,161.7191,161.7817,161.6923,161.737,5118.0
2017-06-14 12:30:00,180.99,181.09,180.98,181.06,13473.0,161.7728,161.8622,161.7638,161.8353,13473.0
2017-06-14 12:35:00,181.08,181.3,181.08,181.3,5300.0,161.8532,162.0499,161.8532,162.0499,5300.0
2017-06-14 12:40:00,181.3,181.34,181.26,181.29,7941.0,162.0499,162.0856,162.0141,162.0409,7941.0
2017-06-14 12:45:00,181.27,181.3,181.25,181.26,4688.0,162.023,162.0499,162.0052,162.0141,4688.0
2017-06-14 12:50:00,181.25,181.26,181.11,181.2,6727.0,162.0052,162.0141,161.88,161.9605,6727.0
2017-06-14 12:55:00,181.2,181.24,181.18,181.21,7811.0,161.9605,161.9962,161.9426,161.9694,7811.0
2017-06-14 13:00:00,181.22,181.42,181.17,181.37,7981.0,161.9783,162.1571,161.9337,162.1124,7981.0
2017-06-14 13:05:00,181.4,181.44,181.36,181.36,6689.0,162.1392,162.175,162.1035,162.1035,6689.0
2017-06-14 13:10:00,181.36,181.44,181.36,181.38,4497.0,162.1035,162.175,162.1035,162.1214,4497.0
2017-06-14 13:15:00,181.38,181.45,181.38,181.44,5950.0,162.1214,162.1839,162.1214,162.175,5950.0
2017-06-14 13:20:00,181.45,181.47,181.38,181.42,5466.0,162.1839,162.2018,162.1214,162.1571,5466.0
2017-06-14 13:25:00,181.4,181.41,181.33,181.35,4653.0,162.1392,162.1482,162.0767,162.0945,4653.0
2017-06-14 13:30:00,181.35,181.46,181.28,181.41,9327.0,162.0945,162.1929,162.032,162.1482,9327.0
2017-06-14 13:35:00,181.42,181.45,181.37,181.45,6528.0,162.1571,162.1839,162.1124,162.1839,6528.0
2017-06-14 13:40:00,181.46,181.5,181.43,181.48,6248.0,162.1929,162.2286,162.166,162.2107,6248.0
2017-06-14 13:45:00,181.47,181.55,181.46,181.54,5748.0,162.2018,162.2733,162.1929,162.2644,5748.0
2017-06-14 13:50:00,181.54,181.58,181.49,181.53,7732.0,162.2644,162.3001,162.2197,162.2554,7732.0
2017-06-14 13:55:00,181.51,181.52,181.41,181.43,9400.0,162.2376,162.2465,162.1482,162.166,9400.0
2017-06-14 14:00:00,181.35,181.58,181.2,181.52,12912.0,162.0945,162.3001,161.9605,162.2465,12912.0
2017-06-14 14:05:00,181.57,181.75,181.55,181.66,12145.0,162.2912,162.4521,162.2733,162.3716,12145.0
2017-06-14 14:10:00,181.68,181.88,181.61,181.8,18976.0,162.3895,162.5683,162.3269,162.4968,18976.0
2017-06-14 14:15:00,181.79,181.79,181.55,181.74,11531.0,162.4878,162.4878,162.2733,162.4431,11531.0
2017-06-14 14:20:00,181.76,181.93,181.75,181.93,11348.0,162.461,162.613,162.4521,162.613,11348.0
2017-06-14 14:25:00,181.94,181.96,181.76,181.82,13571.0,162.6219,162.6398,162.461,162.5146,13571.0
2017-06-14 14:30:00,181.8,181.88,181.77,181.79,10644.0,162.4968,162.5683,162.4699,162.4878,10644.0
2017-06-14 14:35:00,181.83,181.84,181.6,181.66,10819.0,162.5236,162.5325,162.318,162.3716,10819.0
2017-06-14 14:40:00,181.66,181.7,181.27,181.41,16804.0,162.3716,162.4074,162.023,162.1482,16804.0
2017-06-14 14:45:00,181.38,181.42,181.12,181.32,23146.0,162.1214,162.1571,161.889,162.0677,23146.0
2017-06-14 14:50:00,181.29,181.44,181.24,181.41,12373.0,162.0409,162.175,161.9962,162.1482,12373.0
2017-06-14 14:55:00,181.39,181.65,181.38,181.49,16997.0,162.1303,162.3627,162.1214,162.2197,16997.0
2017-06-14 15:00:00,181.5,181.52,181.37,181.37,13338.0,162.2286,162.2465,162.1124,162.1124,13338.0
2017-06-14 15:05:00,181.37,181.45,181.13,181.17,14724.0,162.1124,162.1839,161.8979,161.9337,14724.0
2017-06-14 15:10:00,181.15,181.15,180.86,180.96,27048.0,161.9158,161.9158,161.6566,161.746,27048.0
2017-06-14 15:15:00,180.96,181.27,180.96,181.25,26820.0,161.746,162.023,161.746,162.0052,26820.0
2017-06-14 15:20:00,181.24,181.29,181.13,181.25,12134.0,161.9962,162.0409,161.8979,162.0052,12134.0
2017-06-14 15:25:00,181.24,181.35,181.17,181.22,12067.0,161.9962,162.0945,161.9337,161.9783,12067.0
2017-06-14 15:30:00,181.22,181.26,181.13,181.25,12425.0,161.9783,162.0141,161.8979,162.0052,12425.0
2017-06-14 15:35:00,181.29,181.42,181.27,181.42,17284.0,162.0409,162.1571,162.023,162.1571,17284.0
2017-06-14 15:40:00,181.41,181.44,181.34,181.44,11668.0,162.1482,162.175,162.0856,162.175,11668.0
2017-06-14 15:45:00,181.43,181.5,181.33,181.49,21195.0,162.166,162.2286,162.0767,162.2197,21195.0
2017-06-14 15:50:00,181.49,181.56,181.48,181.54,28263.0,162.2197,162.2822,162.2107,162.2644,28263.0
2017-06-14 15:55:00,181.55,181.66,181.5,181.66,73111.0,162.2733,162.3716,162.2286,162.3716,73111.0
2017-06-15 09:30:00,180.39,181.33,180.24,181.18,52274.0,161.2365,162.0767,161.1024,161.9426,52274.0
2017-06-15 09:35:00,181.18,181.23,180.41,180.69,18177.0,161.9426,161.9873,161.2544,161.5046,18177.0
2017-06-15 09:40:00,180.62,180.8,180.34,180.34,20064.0,161.4421,161.6029,161.1918,161.1918,20064.0
2017-06-15 09:45:00,180.28,180.55,180.21,180.42,8597.0,161.1382,161.3795,161.0756,161.2633,8597.0
2017-06-15 09:50:00,180.35,180.35,180.03,180.07,31476.0,161.2007,161.2007,160.9147,160.9505,31476.0
2017-06-15 09:55:00,180.07,180.38,179.95,180.38,14068.0,160.9505,161.2275,160.8432,161.2275,14068.0
2017-06-15 10:00:00,180.31,180.58,180.26,180.46,19168.0,161.165,161.4063,161.1203,161.299,19168.0
2017-06-15 10:05:00,180.44,180.44,179.99,180.03,20854.0,161.2812,161.2812,160.8789,160.9147,20854.0
2017-06-15 10:10:00,180.09,180.14,179.94,180.11,14348.0,160.9683,161.013,160.8343,160.9862,14348.0
2017-06-15 10:15:00,180.06,180.1,179.68,179.83,18504.0,160.9415,160.9773,160.6019,160.7359,18504.0
2017-06-15 10:20:00,179.8,179.96,179.55,179.57,26936.0,160.7091,160.8521,160.4857,160.5035,26936.0
2017-06-15 10:25:00,179.54,179.85,179.26,179.6,33687.0,160.4767,160.7538,160.2265,160.5304,33687.0
2017-06-15 10:30:00,179.57,179.7,179.47,179.67,22906.0,160.5035,160.6197,160.4142,160.5929,22906.0
2017-06-15 10:35:00,179.67,179.78,179.58,179.58,21452.0,160.5929,160.6912,160.5125,160.5125,21452.0
2017-06-15 10:40:00,179.62,179.68,179.55,179.64,23267.0,160.5482,160.6019,160.4857,160.5661,23267.0
2017-06-15 10:45:00,179.64,179.69,179.19,179.19,26346.0,160.5661,160.6108,160.1639,160.1639,26346.0
2017-06-15 10:50:00,179.24,179.28,178.9,179.06,35081.0,160.2086,160.2443,159.9047,160.0477,35081.0
2017-06-15 10:55:00,179.08,179.3,179.0,179.23,21400.0,160.0656,160.2622,159.9941,160.1996,21400.0
2017-06-15 11:00:00,179.24,179.25,179.08,179.15,19069.0,160.2086,160.2175,160.0656,160.1281,19069.0
2017-06-15 11:05:00,179.17,179.2,179.07,179.12,13149.0,160.146,160.1728,160.0566,160.1013,13149.0
2017-06-15 11:10:00,179.1,179.1,178.75,178.79,40141.0,160.0834,160.0834,159.7706,159.8064,40141.0
2017-06-15 11:15:00,178.82,178.84,178.37,178.67,96612.0,159.8332,159.8511,159.431,159.6991,96612.0
2017-06-15 11:20:00,178.7,178.83,178.69,178.76,26432.0,159.7259,159.8421,159.717,159.7795,26432.0
2017-06-15 11:25:00,178.76,178.78,178.42,178.7,41226.0,159.7795,159.7974,159.4756,159.7259,41226.0
2017-06-15 11:30:00,178.71,178.88,178.67,178.78,24170.0,159.7349,159.8868,159.6991,159.7974,24170.0
2017-06-15 11:35:00,178.77,178.89,178.77,178.81,9993.0,159.7885,159.8957,159.7885,159.8242,9993.0
2017-06-15 11:40:00,178.83,178.83,178.59,178.7,19125.0,159.8421,159.8421,159.6276,159.7259,19125.0
2017-06-15 11:45:00,178.68,178.69,178.51,178.56,17484.0,159.708,159.717,159.5561,159.6008,17484.0
2017-06-15 11:50:00,178.56,178.97,178.56,178.97,18611.0,159.6008,159.9672,159.6008,159.9672,18611.0
2017-06-15 11:55:00,178.97,179.18,178.97,179.11,16182.0,159.9672,160.155,159.9672,160.0924,16182.0
2017-06-15 12:00:00,179.11,179.16,179.05,179.13,12597.0,160.0924,160.1371,160.0388,160.1103,12597.0
2017-06-15 12:05:00,179.15,179.45,179.15,179.34,10494.0,160.1281,160.3963,160.1281,160.298,10494.0
2017-06-15 12:10:00,179.32,179.35,179.24,179.33,7266.0,160.2801,160.3069,160.2086,160.289,7266.0
2017-06-15 12:15:00,179.31,179.47,179.29,179.39,9003.0,160.2711,160.4142,160.2533,160.3427,9003.0
2017-06-15 12:20:00,179.38,179.39,179.25,179.27,8605.0,160.3337,160.3427,160.2175,160.2354,8605.0
2017-06-15 12:25:00,179.29,179.47,179.23,179.47,8479.0,160.2533,160.4142,160.1996,160.4142,8479.0
2017-06-15 12:30:00,179.48,179.51,179.44,179.46,7706.0,160.4231,160.4499,160.3873,160.4052,7706.0
2017-06-15 12:35:00,179.45,179.59,179.45,179.46,7271.0,160.3963,160.5214,160.3963,160.4052,7271.0
2017-06-15 12:40:00,179.47,179.51,179.36,179.5,7460.0,160.4142,160.4499,160.3158,160.441,7460.0
2017-06-15 12:45:00,179.46,179.54,179.37,179.39,11145.0,160.4052,160.4767,160.3248,160.3427,11145.0
2017-06-15 12:50:00,179.39,179.42,179.33,179.38,5701.0,160.3427,160.3695,160.289,160.3337,5701.0
2017-06-15 12:55:00,179.4,179.64,179.36,179.62,11159.0,160.3516,160.5661,160.3158,160.5482,11159.0
2017-06-15 13:00:00,179.6,179.65,179.46,179.46,12011.0,160.5304,160.575,160.4052,160.4052,12011.0
2017-06-15 13:05:00,179.45,179.53,179.43,179.49,7492.0,160.3963,160.4678,160.3784,160.432,7492.0
2017-06-15 13:10:00,179.5,179.68,179.47,179.68,5545.0,160.441,160.6019,160.4142,160.6019,5545.0
2017-06-15 13:15:00,179.69,179.71,179.62,179.63,7204.0,160.6108,160.6287,160.5482,160.5572,7204.0
2017-06-15 13:20:00,179.58,179.69,179.53,179.65,6068.0,160.5125,160.6108,160.4678,160.575,6068.0
2017-06-15 13:25:00,179.65,179.67,179.53,179.56,6608.0,160.575,160.5929,160.4678,160.4946,6608.0
2017-06-15 13:30:00,179.57,179.71,179.57,179.7,6200.0,160.5035,160.6287,160.5035,160.6197,6200.0
2017-06-15 13:35:00,179.67,179.67,179.61,179.65,5378.0,160.5929,160.5929,160.5393,160.575,5378.0
2017-06-15 13:40:00,179.68,179.75,179.67,179.68,4740.0,160.6019,160.6644,160.5929,160.6019,4740.0
2017-06-15 13:45:00,179.65,179.66,179.45,179.52,8920.0,160.575,160.584,160.3963,160.4589,8920.0
2017-06-15 13:50:00,179.51,179.52,179.46,179.48,5932.0,160.4499,160.4589,160.4052,160.4231,5932.0
2017-06-15 13:55:00,179.46,179.55,179.44,179.5,7022.0,160.4052,160.4857,160.3873,160.441,7022.0
2017-06-15 14:00:00,179.45,179.52,179.43,179.51,6103.0,160.3963,160.4589,160.3784,160.4499,6103.0
2017-06-15 14:05:00,179.54,179.58,179.45,179.55,12295.0,160.4767,160.5125,160.3963,160.4857,12295.0
2017-06-15 14:10:00,179.52,179.61,179.42,179.6,12730.0,160.4589,160.5393,160.3695,160.5304,12730.0
2017-06-15 14:15:00,179.62,179.63,179.49,179.55,7899.0,160.5482,160.5572,160.432,160.4857,7899.0
2017-06-15 14:20:00,179.54,179.62,179.44,179.59,8613.0,160.4767,160.5482,160.3873,160.5214,8613.0
2017-06-15 14:25:00,179.55,179.65,179.55,179.58,17885.0,160.4857,160.575,160.4857,160.5125,17885.0
2017-06-15 14:30:00,179.58,179.68,179.56,179.68,3517.0,160.5125,160.6019,160.4946,160.6019,3517.0
2017-06-15 14:35:00,179.7,179.81,179.7,179.79,12652.0,160.6197,160.7181,160.6197,160.7002,12652.0
2017-06-15 14:40:00,179.81,179.82,179.7,179.76,14358.0,160.7181,160.727,160.6197,160.6734,14358.0
2017-06-15 14:45:00,179.79,179.97,179.79,179.96,16308.0,160.7002,160.8611,160.7002,160.8521,16308.0
2017-06-15 14:50:00,179.98,179.98,179.9,179.97,12124.0,160.87,160.87,160.7985,160.8611,12124.0
2017-06-15 14:55:00,179.95,180.0,179.83,179.97,17017.0,160.8432,160.8879,160.7359,160.8611,17017.0
2017-06-15 15:00:00,179.96,180.12,179.94,180.12,9618.0,160.8521,160.9951,160.8343,160.9951,9618.0
2017-06-15 15:05:00,180.12,180.19,180.07,180.13,12126.0,160.9951,161.0577,160.9505,161.0041,12126.0
2017-06-15 15:10:00,180.12,180.24,180.12,180.17,14988.0,160.9951,161.1024,160.9951,161.0398,14988.0
2017-06-15 15:15:00,180.12,180.21,180.06,180.08,8059.0,160.9951,161.0756,160.9415,160.9594,8059.0
2017-06-15 15:20:00,180.07,180.11,180.01,180.11,9912.0,160.9505,160.9862,160.8968,160.9862,9912.0
2017-06-15 15:25:00,180.12,180.15,180.07,180.1,6149.0,160.9951,161.022,160.9505,160.9773,6149.0
2017-06-15 15:30:00,180.1,180.18,180.08,180.18,9725.0,160.9773,161.0488,160.9594,161.0488,9725.0
2017-06-15 15:35:00,180.19,180.22,180.0,180.0,21678.0,161.0577,161.0845,160.8879,160.8879,21678.0
2017-06-15 15:40:00,180.01,180.12,179.97,180.06,22351.0,160.8968,160.9951,160.8611,160.9415,22351.0
2017-06-15 15:45:00,180.06,180.14,180.05,180.1,20973.0,160.9415,161.013,160.9326,160.9773,20973.0
2017-06-15 15:50:00,180.09,180.11,179.89,179.91,29926.0,160.9683,160.9862,160.7896,160.8074,29926.0
2017-06-15 15:55:00,179.92,180.15,179.88,180.06,78313.0,160.8164,161.022,160.7806,160.9415,78313.0
2017-06-16 09:30:00,170.32,170.4,165.0,167.8,2368668.0,152.2357,152.3072,147.4806,149.9833,2368668.0
2017-06-16 09:35:00,167.72,169.4,166.85,169.12,1160867.0,149.9118,151.4134,149.1341,151.1631,1160867.0
2017-06-16 09:40:00,169.08,169.41,168.33,168.9,886896.0,151.1274,151.4223,150.457,150.9665,886896.0
2017-06-16 09:45:00,168.89,169.35,167.51,167.51,634444.0,150.9575,151.3687,149.7241,149.7241,634444.0
2017-06-16 09:50:00,167.63,167.85,166.79,166.96,612768.0,149.8313,150.028,149.0805,149.2325,612768.0
2017-06-16 09:55:00,166.95,167.0,165.99,166.56,613379.0,149.2235,149.2682,148.3654,148.8749,613379.0
2017-06-16 10:00:00,166.56,166.9,166.15,166.4,388887.0,148.8749,149.1788,148.5085,148.7319,388887.0
2017-06-16 10:05:00,166.38,166.88,165.6,166.37,563951.0,148.714,149.1609,148.0169,148.7051,563951.0
2017-06-16 10:10:00,166.35,166.99,166.26,166.84,414142.0,148.6872,149.2593,148.6068,149.1252,414142.0
2017-06-16 10:15:00,166.85,166.94,166.53,166.8,352173.0,149.1341,149.2146,148.8481,149.0894,352173.0
2017-06-16 10:20:00,166.78,168.63,166.78,168.6,577475.0,149.0716,150.7251,149.0716,150.6983,577475.0
2017-06-16 10:25:00,168.59,169.11,167.54,167.68,594683.0,150.6894,151.1542,149.7509,149.876,594683.0
2017-06-16 10:30:00,167.66,168.24,167.46,167.72,330147.0,149.8581,150.3765,149.6794,149.9118,330147.0
2017-06-16 10:35:00,167.72,168.5,167.71,168.05,169935.0,149.9118,150.6089,149.9028,150.2067,169935.0
2017-06-16 10:40:00,168.04,168.24,167.75,168.1,190245.0,150.1978,150.3765,149.9386,150.2514,190245.0
2017-06-16 10:45:00,168.13,168.81,167.9,168.46,204583.0,150.2782,150.886,150.0726,150.5732,204583.0
2017-06-16 10:50:00,168.49,168.55,167.84,168.5,217770.0,150.6,150.6536,150.019,150.6089,217770.0
2017-06-16 10:55:00,168.53,169.2,168.47,169.03,170190.0,150.6358,151.2346,150.5821,151.0827,170190.0
2017-06-16 11:00:00,169.05,169.81,168.59,169.7,334842.0,151.1005,151.7798,150.6894,151.6815,334842.0
2017-06-16 11:05:00,169.68,169.84,168.9,169.0,241650.0,151.6636,151.8067,150.9665,151.0558,241650.0
2017-06-16 11:10:00,168.99,169.99,168.97,169.4,193816.0,151.0469,151.9407,151.029,151.4134,193816.0
2017-06-16 11:15:00,169.37,170.01,169.33,169.68,267947.0,151.3866,151.9586,151.3508,151.6636,267947.0
2017-06-16 11:20:00,169.65,169.75,168.38,168.56,193503.0,151.6368,151.7262,150.5017,150.6626,193503.0
2017-06-16 11:25:00,168.56,168.89,168.36,168.64,168608.0,150.6626,150.9575,150.4838,150.7341,168608.0
2017-06-16 11:30:00,168.69,169.52,168.44,169.06,157217.0,150.7788,151.5206,150.5553,151.1095,157217.0
2017-06-16 11:35:00,169.08,169.55,168.92,169.06,96857.0,151.1274,151.5474,150.9843,151.1095,96857.0
2017-06-16 11:40:00,169.04,169.53,168.75,169.36,98886.0,151.0916,151.5296,150.8324,151.3776,98886.0
2017-06-16 11:45:00,169.32,169.78,169.31,169.54,134943.0,151.3419,151.753,151.3329,151.5385,134943.0
2017-06-16 11:50:00,169.55,169.79,169.3,169.79,156034.0,151.5474,151.762,151.324,151.762,156034.0
2017-06-16 11:55:00,169.8,169.82,169.02,169.33,122618.0,151.7709,151.7888,151.0737,151.3508,122618.0
2017-06-16 12:00:00,169.34,169.58,169.26,169.38,69458.0,151.3597,151.5743,151.2882,151.3955,69458.0
2017-06-16 12:05:00,169.39,169.89,169.37,169.69,173491.0,151.4044,151.8513,151.3866,151.6726,173491.0
2017-06-16 12:10:00,169.75,170.0,169.58,169.71,167234.0,151.7262,151.9497,151.5743,151.6905,167234.0
2017-06-16 12:15:00,169.71,169.75,169.16,169.45,160953.0,151.6905,151.7262,151.1989,151.4581,160953.0
2017-06-16 12:20:00,169.46,169.93,169.46,169.48,114898.0,151.467,151.8871,151.467,151.4849,114898.0
2017-06-16 12:25:00,169.54,169.69,169.35,169.41,124730.0,151.5385,151.6726,151.3687,151.4223,124730.0
2017-06-16 12:30:00,169.4,169.89,169.31,169.51,105704.0,151.4134,151.8513,151.3329,151.5117,105704.0
2017-06-16 12:35:00,169.5,169.58,169.11,169.26,127648.0,151.5028,151.5743,151.1542,151.2882,127648.0
2017-06-16 12:40:00,169.3,169.48,168.75,169.01,235813.0,151.324,151.4849,150.8324,151.0648,235813.0
2017-06-16 12:45:00,169.01,169.43,169.01,169.37,94160.0,151.0648,151.4402,151.0648,151.3866,94160.0
2017-06-16 12:50:00,169.32,169.66,169.21,169.51,98520.0,151.3419,151.6458,151.2435,151.5117,98520.0
2017-06-16 12:55:00,169.52,169.93,169.48,169.9,128245.0,151.5206,151.8871,151.4849,151.8603,128245.0
2017-06-16 13:00:00,169.87,169.92,169.61,169.88,109373.0,151.8335,151.8782,151.6011,151.8424,109373.0
2017-06-16 13:05:00,169.89,170.6,169.89,170.07,306622.0,151.8513,152.486,151.8513,152.0122,306622.0
2017-06-16 13:10:00,170.05,170.24,169.85,170.24,128219.0,151.9944,152.1642,151.8156,152.1642,128219.0
2017-06-16 13:15:00,170.13,170.2,169.67,169.71,142629.0,152.0659,152.1284,151.6547,151.6905,142629.0
2017-06-16 13:20:00,169.76,169.93,169.74,169.8,71249.0,151.7352,151.8871,151.7173,151.7709,71249.0
2017-06-16 13:25:00,169.8,169.86,169.25,169.4,111220.0,151.7709,151.8245,151.2793,151.4134,111220.0
2017-06-16 13:30:00,169.38,169.61,169.31,169.37,55639.0,151.3955,151.6011,151.3329,151.3866,55639.0
2017-06-16 13:35:00,169.37,170.17,169.36,169.95,94904.0,151.3866,152.1016,151.3776,151.905,94904.0
2017-06-16 13:40:00,169.95,170.05,169.51,169.55,110600.0,151.905,151.9944,151.5117,151.5474,110600.0
2017-06-16 13:45:00,169.58,169.68,169.41,169.54,47659.0,151.5743,151.6636,151.4223,151.5385,47659.0
2017-06-16 13:50:00,169.57,169.66,168.1,168.41,370456.0,151.5653,151.6458,150.2514,150.5285,370456.0
2017-06-16 13:55:00,168.4,168.42,167.5,167.72,373233.0,150.5196,150.5374,149.7151,149.9118,373233.0
2017-06-16 14:00:00,167.71,168.34,167.71,168.24,160365.0,149.9028,150.4659,149.9028,150.3765,160365.0
2017-06-16 14:05:00,168.25,168.42,168.05,168.22,123489.0,150.3855,150.5374,150.2067,150.3587,123489.0
2017-06-16 14:10:00,168.22,168.26,167.5,167.73,163369.0,150.3587,150.3944,149.7151,149.9207,163369.0
2017-06-16 14:15:00,167.72,167.79,167.22,167.48,197552.0,149.9118,149.9743,149.4648,149.6972,197552.0
2017-06-16 14:20:00,167.48,167.9,167.11,167.88,223365.0,149.6972,150.0726,149.3665,150.0548,223365.0
2017-06-16 14:25:00,167.9,168.08,167.63,167.87,108018.0,150.0726,150.2335,149.8313,150.0458,108018.0
2017-06-16 14:30:00,167.87,168.2,167.87,168.09,142480.0,150.0458,150.3408,150.0458,150.2425,142480.0
2017-06-16 14:35:00,168.1,168.2,168.0,168.04,74787.0,150.2514,150.3408,150.162,150.1978,74787.0
2017-06-16 14:40:00,168.01,168.08,167.76,167.81,93355.0,150.171,150.2335,149.9475,149.9922,93355.0
2017-06-16 14:45:00,167.78,168.1,167.75,168.03,101678.0,149.9654,150.2514,149.9386,150.1888,101678.0
2017-06-16 14:50:00,168.03,168.03,167.8,167.91,106174.0,150.1888,150.1888,149.9833,150.0816,106174.0
2017-06-16 14:55:00,167.91,167.95,167.46,167.51,147087.0,150.0816,150.1173,149.6794,149.7241,147087.0
2017-06-16 15:00:00,167.51,167.9,167.36,167.89,129353.0,149.7241,150.0726,149.59,150.0637,129353.0
2017-06-16 15:05:00,167.89,167.94,167.62,167.62,200017.0,150.0637,150.1084,149.8224,149.8224,200017.0
2017-06-16 15:10:00,167.65,167.7,167.27,167.32,160933.0,149.8492,149.8939,149.5095,149.5542,160933.0
2017-06-16 15:15:00,167.31,167.34,167.17,167.25,119146.0,149.5453,149.5721,149.4202,149.4917,119146.0
2017-06-16 15:20:00,167.26,167.5,166.8,167.19,314482.0,149.5006,149.7151,149.0894,149.438,314482.0
2017-06-16 15:25:00,167.18,167.72,167.02,167.09,213725.0,149.4291,149.9118,149.2861,149.3486,213725.0
2017-06-16 15:30:00,167.11,167.16,166.75,166.79,228638.0,149.3665,149.4112,149.0447,149.0805,228638.0
2017-06-16 15:35:00,166.8,167.21,166.71,166.96,192335.0,149.0894,149.4559,149.009,149.2325,192335.0
2017-06-16 15:40:00,166.96,167.07,166.73,166.9,188919.0,149.2325,149.3308,149.0269,149.1788,188919.0
2017-06-16 15:45:00,166.92,167.04,166.79,166.83,232934.0,149.1967,149.304,149.0805,149.1163,232934.0
2017-06-16 15:50:00,166.83,167.17,166.83,167.15,309345.0,149.1163,149.4202,149.1163,149.4023,309345.0
2017-06-16 15:55:00,167.15,167.37,166.98,167.11,480694.0,149.4023,149.5989,149.2503,149.3665,480694.0
2017-06-19 09:30:00,167.16,167.72,164.0,164.79,1086524.0,149.4112,149.9118,146.5867,147.2929,1086524.0
2017-06-19 09:35:00,164.88,165.08,163.82,164.51,612313.0,147.3733,147.5521,146.4259,147.0426,612313.0
2017-06-19 09:40:00,164.48,164.95,163.73,163.79,290160.0,147.0158,147.4359,146.3454,146.399,290160.0
2017-06-19 09:45:00,163.93,164.45,163.69,163.85,266902.0,146.5242,146.989,146.3097,146.4527,266902.0
2017-06-19 09:50:00,163.9,164.0,163.53,163.89,195868.0,146.4974,146.5867,146.1666,146.4884,195868.0
2017-06-19 09:55:00,163.88,164.0,163.51,163.84,173041.0,146.4795,146.5867,146.1488,146.4437,173041.0
2017-06-19 10:00:00,163.85,163.89,163.56,163.65,170928.0,146.4527,146.4884,146.1935,146.2739,170928.0
2017-06-19 10:05:00,163.65,163.88,163.59,163.81,195048.0,146.2739,146.4795,146.2203,146.4169,195048.0
2017-06-19 10:10:00,163.8,163.92,163.36,163.4,219488.0,146.408,146.5152,146.0147,146.0504,219488.0
2017-06-19 10:15:00,163.38,163.66,163.18,163.36,236929.0,146.0326,146.2828,145.8538,146.0147,236929.0
2017-06-19 10:20:00,163.36,164.1,163.31,163.98,214655.0,146.0147,146.6761,145.97,146.5689,214655.0
2017-06-19 10:25:00,163.98,164.15,163.8,163.89,205834.0,146.5689,146.7208,146.408,146.4884,205834.0
2017-06-19 10:30:00,163.89,163.91,163.6,163.72,150267.0,146.4884,146.5063,146.2292,146.3365,150267.0
2017-06-19 10:35:00,163.71,163.73,163.36,163.51,137062.0,146.3275,146.3454,146.0147,146.1488,137062.0
2017-06-19 10:40:00,163.53,163.72,163.44,163.47,121791.0,146.1666,146.3365,146.0862,146.113,121791.0
2017-06-19 10:45:00,163.49,163.49,163.08,163.13,279590.0,146.1309,146.1309,145.7644,145.8091,279590.0
2017-06-19 10:50:00,163.14,163.18,162.75,162.79,321648.0,145.8181,145.8538,145.4695,145.5052,321648.0
2017-06-19 10:55:00,162.78,162.8,162.39,162.58,272289.0,145.4963,145.5142,145.1477,145.3175,272289.0
2017-06-19 11:00:00,162.57,163.04,162.4,162.58,210536.0,145.3086,145.7287,145.1566,145.3175,210536.0
2017-06-19 11:05:00,162.59,163.0,162.58,162.82,186438.0,145.3265,145.6929,145.3175,145.532,186438.0
2017-06-19 11:10:00,162.81,162.83,162.44,162.64,229976.0,145.5231,145.541,145.1924,145.3711,229976.0
2017-06-19 11:15:00,162.67,163.09,162.5,163.08,183851.0,145.398,145.7734,145.246,145.7644,183851.0
2017-06-19 11:20:00,163.07,163.29,162.86,162.9,213399.0,145.7555,145.9521,145.5678,145.6035,213399.0
2017-06-19 11:25:00,162.91,163.01,162.74,162.85,128492.0,145.6125,145.7019,145.4605,145.5588,128492.0
2017-06-19 11:30:00,162.87,163.25,162.82,163.16,133675.0,145.5767,145.9164,145.532,145.8359,133675.0
2017-06-19 11:35:00,163.16,163.3,163.02,163.13,113063.0,145.8359,145.9611,145.7108,145.8091,113063.0
2017-06-19 11:40:00,163.12,163.16,162.64,162.88,122586.0,145.8002,145.8359,145.3711,145.5857,122586.0
2017-06-19 11:45:00,162.89,162.89,162.5,162.74,129761.0,145.5946,145.5946,145.246,145.4605,129761.0
2017-06-19 11:50:00,162.76,163.0,162.68,162.83,74591.0,145.4784,145.6929,145.4069,145.541,74591.0
2017-06-19 11:55:00,162.84,163.04,162.78,163.0,91915.0,145.5499,145.7287,145.4963,145.6929,91915.0
2017-06-19 12:00:00,163.01,163.2,162.99,163.09,151206.0,145.7019,145.8717,145.684,145.7734,151206.0
2017-06-19 12:05:00,163.09,163.11,162.99,163.08,106814.0,145.7734,145.7912,145.684,145.7644,106814.0
2017-06-19 12:10:00,163.09,163.3,163.0,163.19,104951.0,145.7734,145.9611,145.6929,145.8627,104951.0
2017-06-19 12:15:00,163.18,163.47,163.17,163.45,99523.0,145.8538,146.113,145.8449,146.0951,99523.0
2017-06-19 12:20:00,163.46,163.7,163.3,163.67,257603.0,146.1041,146.3186,145.9611,146.2918,257603.0
2017-06-19 12:25:00,163.67,163.82,163.35,163.46,128901.0,146.2918,146.4259,146.0058,146.1041,128901.0
2017-06-19 12:30:00,163.47,163.67,163.27,163.58,77696.0,146.113,146.2918,145.9342,146.2113,77696.0
2017-06-19 12:35:00,163.58,163.62,163.4,163.56,67092.0,146.2113,146.2471,146.0504,146.1935,67092.0
2017-06-19 12:40:00,163.55,163.69,163.4,163.66,68163.0,146.1845,146.3097,146.0504,146.2828,68163.0
2017-06-19 12:45:00,163.67,163.89,163.54,163.88,101057.0,146.2918,146.4884,146.1756,146.4795,101057.0
2017-06-19 12:50:00,163.89,164.05,163.82,164.03,118460.0,146.4884,146.6314,146.4259,146.6136,118460.0
2017-06-19 12:55:00,164.02,164.13,163.93,164.07,99794.0,146.6046,146.7029,146.5242,146.6493,99794.0
2017-06-19 13:00:00,164.06,164.43,164.06,164.43,97980.0,146.6404,146.9711,146.6404,146.9711,97980.0
2017-06-19 13:05:00,164.41,164.44,164.29,164.36,71636.0,146.9532,146.98,146.8459,146.9085,71636.0
2017-06-19 13:10:00,164.39,164.43,164.31,164.35,88053.0,146.9353,146.9711,146.8638,146.8996,88053.0
2017-06-19 13:15:00,164.34,164.35,163.85,163.88,215912.0,146.8906,146.8996,146.4527,146.4795,215912.0
2017-06-19 13:20:00,163.88,163.92,163.61,163.75,152201.0,146.4795,146.5152,146.2381,146.3633,152201.0
2017-06-19 13:25:00,163.76,163.99,163.73,163.84,72732.0,146.3722,146.5778,146.3454,146.4437,72732.0
2017-06-19 13:30:00,163.87,164.0,163.81,163.86,51933.0,146.4705,146.5867,146.4169,146.4616,51933.0
2017-06-19 13:35:00,163.85,164.27,163.85,164.1,74490.0,146.4527,146.8281,146.4527,146.6761,74490.0
2017-06-19 13:40:00,164.09,164.24,164.06,164.24,66675.0,146.6672,146.8013,146.6404,146.8013,66675.0
2017-06-19 13:45:00,164.22,164.25,164.0,164.0,62215.0,146.7834,146.8102,146.5867,146.5867,62215.0
2017-06-19 13:50:00,164.0,164.12,163.91,164.08,52531.0,146.5867,146.694,146.5063,146.6582,52531.0
2017-06-19 13:55:00,164.13,164.13,163.99,164.06,24254.0,146.7029,146.7029,146.5778,146.6404,24254.0
2017-06-19 14:00:00,164.08,164.37,164.06,164.35,53603.0,146.6582,146.9175,146.6404,146.8996,53603.0
2017-06-19 14:05:00,164.37,164.48,164.29,164.48,102347.0,146.9175,147.0158,146.8459,147.0158,102347.0
2017-06-19 14:10:00,164.44,164.85,164.39,164.77,153199.0,146.98,147.3465,146.9353,147.275,153199.0
2017-06-19 14:15:00,164.77,164.83,164.64,164.79,157535.0,147.275,147.3286,147.1588,147.2929,157535.0
2017-06-19 14:20:00,164.8,164.82,164.42,164.57,79913.0,147.3018,147.3197,146.9621,147.0962,79913.0
2017-06-19 14:25:00,164.57,164.75,164.51,164.65,74817.0,147.0962,147.2571,147.0426,147.1677,74817.0
2017-06-19 14:30:00,164.64,164.68,164.33,164.47,94592.0,147.1588,147.1945,146.8817,147.0068,94592.0
2017-06-19 14:35:00,164.46,164.62,164.42,164.62,126594.0,146.9979,147.1409,146.9621,147.1409,126594.0
2017-06-19 14:40:00,164.61,164.65,164.18,164.29,82890.0,147.132,147.1677,146.7476,146.8459,82890.0
2017-06-19 14:45:00,164.28,164.42,164.04,164.09,60406.0,146.837,146.9621,146.6225,146.6672,60406.0
2017-06-19 14:50:00,164.08,164.22,164.06,164.13,49260.0,146.6582,146.7834,146.6404,146.7029,49260.0
2017-06-19 14:55:00,164.11,164.2,164.03,164.06,38021.0,146.6851,146.7655,146.6136,146.6404,38021.0
2017-06-19 15:00:00,164.05,164.15,163.82,163.95,106636.0,146.6314,146.7208,146.4259,146.542,106636.0
2017-06-19 15:05:00,163.96,164.5,163.96,164.1,121635.0,146.551,147.0337,146.551,146.6761,121635.0
2017-06-19 15:10:00,164.08,164.29,163.89,163.92,83009.0,146.6582,146.8459,146.4884,146.5152,83009.0
2017-06-19 15:15:00,163.93,164.15,163.92,164.14,58461.0,146.5242,146.7208,146.5152,146.7119,58461.0
2017-06-19 15:20:00,164.12,164.25,164.03,164.25,65629.0,146.694,146.8102,146.6136,146.8102,65629.0
2017-06-19 15:25:00,164.26,164.31,164.07,164.09,60526.0,146.8191,146.8638,146.6493,146.6672,60526.0
2017-06-19 15:30:00,164.09,164.18,164.08,164.13,62760.0,146.6672,146.7476,146.6582,146.7029,62760.0
2017-06-19 15:35:00,164.13,164.25,164.05,164.24,97398.0,146.7029,146.8102,146.6314,146.8013,97398.0
2017-06-19 15:40:00,164.23,164.32,164.14,164.22,101815.0,146.7923,146.8728,146.7119,146.7834,101815.0
2017-06-19 15:45:00,164.23,164.26,164.12,164.18,123664.0,146.7923,146.8191,146.694,146.7476,123664.0
2017-06-19 15:50:00,164.18,164.45,164.18,164.44,184736.0,146.7476,146.989,146.7476,146.98,184736.0
2017-06-19 15:55:00,164.45,164.45,164.24,164.34,326157.0,146.989,146.989,146.8013,146.8906,326157.0
2017-06-20 09:30:00,165.46,165.64,164.0,164.2,327045.0,147.8917,148.0526,146.5867,146.7655,327045.0
2017-06-20 09:35:00,164.26,164.28,163.84,164.06,173991.0,146.8191,146.837,146.4437,146.6404,173991.0
2017-06-20 09:40:00,164.02,164.02,163.45,163.53,142804.0,146.6046,146.6046,146.0951,146.1666,142804.0
2017-06-20 09:45:00,163.59,163.79,163.36,163.43,119367.0,146.2203,146.399,146.0147,146.0773,119367.0
2017-06-20 09:50:00,163.44,163.49,163.14,163.47,130859.0,146.0862,146.1309,145.8181,146.113,130859.0
2017-06-20 09:55:00,163.49,163.59,162.89,162.95,192219.0,146.1309,146.2203,145.5946,145.6482,192219.0
2017-06-20 10:00:00,162.94,163.35,162.66,162.97,202596.0,145.6393,146.0058,145.389,145.6661,202596.0
2017-06-20 10:05:00,162.95,162.95,162.77,162.83,89096.0,145.6482,145.6482,145.4873,145.541,89096.0
2017-06-20 10:10:00,162.79,163.0,162.75,163.0,117841.0,145.5052,145.6929,145.4695,145.6929,117841.0
2017-06-20 10:15:00,163.0,163.45,163.0,163.41,114078.0,145.6929,146.0951,145.6929,146.0594,114078.0
2017-06-20 10:20:00,163.41,163.5,163.24,163.24,93384.0,146.0594,146.1398,145.9074,145.9074,93384.0
2017-06-20 10:25:00,163.24,163.4,162.96,163.4,171823.0,145.9074,146.0504,145.6572,146.0504,171823.0
2017-06-20 10:30:00,163.37,163.42,163.11,163.38,149803.0,146.0236,146.0683,145.7912,146.0326,149803.0
2017-06-20 10:35:00,163.38,163.46,163.35,163.38,103136.0,146.0326,146.1041,146.0058,146.0326,103136.0
2017-06-20 10:40:00,163.39,163.67,163.37,163.38,91906.0,146.0415,146.2918,146.0236,146.0326,91906.0
2017-06-20 10:45:00,163.39,163.76,163.39,163.68,62887.0,146.0415,146.3722,146.0415,146.3007,62887.0
2017-06-20 10:50:00,163.68,163.71,163.4,163.47,79219.0,146.3007,146.3275,146.0504,146.113,79219.0
2017-06-20 10:55:00,163.48,163.51,162.83,162.91,107195.0,146.122,146.1488,145.541,145.6125,107195.0
2017-06-20 11:00:00,162.92,163.19,162.82,163.05,79541.0,145.6214,145.8627,145.532,145.7376,79541.0
2017-06-20 11:05:00,163.05,163.16,162.75,163.0,72839.0,145.7376,145.8359,145.4695,145.6929,72839.0
2017-06-20 11:10:00,163.01,163.09,162.9,162.97,58960.0,145.7019,145.7734,145.6035,145.6661,58960.0
2017-06-20 11:15:00,163.03,163.21,163.03,163.08,29240.0,145.7197,145.8806,145.7197,145.7644,29240.0
2017-06-20 11:20:00,163.07,163.29,163.04,163.11,48235.0,145.7555,145.9521,145.7287,145.7912,48235.0
2017-06-20 11:25:00,163.13,163.4,163.11,163.26,41725.0,145.8091,146.0504,145.7912,145.9253,41725.0
2017-06-20 11:30:00,163.27,163.28,162.76,162.91,60647.0,145.9342,145.9432,145.4784,145.6125,60647.0
2017-06-20 11:35:00,162.93,162.97,162.83,162.85,49982.0,145.6304,145.6661,145.541,145.5588,49982.0
2017-06-20 11:40:00,162.86,162.99,162.78,162.99,59558.0,145.5678,145.684,145.4963,145.684,59558.0
2017-06-20 11:45:00,162.98,163.03,162.79,162.83,43281.0,145.675,145.7197,145.5052,145.541,43281.0
2017-06-20 11:50:00,162.84,162.85,162.78,162.81,30839.0,145.5499,145.5588,145.4963,145.5231,30839.0
2017-06-20 11:55:00,162.81,162.83,162.75,162.81,43778.0,145.5231,145.541,145.4695,145.5231,43778.0
2017-06-20 12:00:00,162.8,162.84,162.78,162.8,28995.0,145.5142,145.5499,145.4963,145.5142,28995.0
2017-06-20 12:05:00,162.8,162.83,162.76,162.76,38679.0,145.5142,145.541,145.4784,145.4784,38679.0
2017-06-20 12:10:00,162.76,162.89,162.7,162.72,64507.0,145.4784,145.5946,145.4248,145.4426,64507.0
2017-06-20 12:15:00,162.75,162.97,162.7,162.83,36790.0,145.4695,145.6661,145.4248,145.541,36790.0
2017-06-20 12:20:00,162.85,162.87,162.56,162.6,77192.0,145.5588,145.5767,145.2996,145.3354,77192.0
2017-06-20 12:25:00,162.61,162.73,162.43,162.65,107552.0,145.3443,145.4516,145.1834,145.3801,107552.0
2017-06-20 12:30:00,162.64,162.72,162.56,162.69,31901.0,145.3711,145.4426,145.2996,145.4158,31901.0
2017-06-20 12:35:00,162.69,162.84,162.68,162.8,24056.0,145.4158,145.5499,145.4069,145.5142,24056.0
2017-06-20 12:40:00,162.83,163.14,162.78,162.87,76575.0,145.541,145.8181,145.4963,145.5767,76575.0
2017-06-20 12:45:00,162.89,162.93,162.75,162.86,27354.0,145.5946,145.6304,145.4695,145.5678,27354.0
2017-06-20 12:50:00,162.85,162.94,162.75,162.92,48409.0,145.5588,145.6393,145.4695,145.6214,48409.0
2017-06-20 12:55:00,162.93,163.09,162.89,163.08,44172.0,145.6304,145.7734,145.5946,145.7644,44172.0
2017-06-20 13:00:00,163.08,163.27,163.08,163.22,28707.0,145.7644,145.9342,145.7644,145.8896,28707.0
2017-06-20 13:05:00,163.2,163.29,163.19,163.29,48671.0,145.8717,145.9521,145.8627,145.9521,48671.0
2017-06-20 13:10:00,163.3,163.45,163.27,163.41,40708.0,145.9611,146.0951,145.9342,146.0594,40708.0
2017-06-20 13:15:00,163.41,163.6,163.37,163.56,47059.0,146.0594,146.2292,146.0236,146.1935,47059.0
2017-06-20 13:20:00,163.56,163.61,163.48,163.56,41670.0,146.1935,146.2381,146.122,146.1935,41670.0
2017-06-20 13:25:00,163.6,163.63,163.53,163.56,46303.0,146.2292,146.256,146.1666,146.1935,46303.0
2017-06-20 13:30:00,163.55,163.56,163.33,163.35,38638.0,146.1845,146.1935,145.9879,146.0058,38638.0
2017-06-20 13:35:00,163.37,163.52,163.2,163.48,57465.0,146.0236,146.1577,145.8717,146.122,57465.0
2017-06-20 13:40:00,163.47,163.54,163.36,163.53,39754.0,146.113,146.1756,146.0147,146.1666,39754.0
2017-06-20 13:45:00,163.52,163.53,163.35,163.36,20235.0,146.1577,146.1666,146.0058,146.0147,20235.0
2017-06-20 13:50:00,163.39,163.41,163.32,163.33,16346.0,146.0415,146.0594,145.9789,145.9879,16346.0
2017-06-20 13:55:00,163.34,163.37,163.15,163.2,53254.0,145.9968,146.0236,145.827,145.8717,53254.0
2017-06-20 14:00:00,163.21,163.29,163.21,163.22,24147.0,145.8806,145.9521,145.8806,145.8896,24147.0
2017-06-20 14:05:00,163.2,163.26,163.17,163.24,51801.0,145.8717,145.9253,145.8449,145.9074,51801.0
2017-06-20 14:10:00,163.23,163.23,162.87,163.02,48543.0,145.8985,145.8985,145.5767,145.7108,48543.0
2017-06-20 14:15:00,163.0,163.08,162.97,163.0,21147.0,145.6929,145.7644,145.6661,145.6929,21147.0
2017-06-20 14:20:00,163.02,163.21,163.01,163.09,33782.0,145.7108,145.8806,145.7019,145.7734,33782.0
2017-06-20 14:25:00,163.09,163.11,162.94,162.94,22049.0,145.7734,145.7912,145.6393,145.6393,22049.0
2017-06-20 14:30:00,162.92,163.03,162.9,162.94,41874.0,145.6214,145.7197,145.6035,145.6393,41874.0
2017-06-20 14:35:00,162.92,162.94,162.71,162.87,55454.0,145.6214,145.6393,145.4337,145.5767,55454.0
2017-06-20 14:40:00,162.86,162.91,162.78,162.91,40883.0,145.5678,145.6125,145.4963,145.6125,40883.0
2017-06-20 14:45:00,162.91,163.08,162.86,163.01,47112.0,145.6125,145.7644,145.5678,145.7019,47112.0
2017-06-20 14:50:00,162.99,163.25,162.97,163.21,48796.0,145.684,145.9164,145.6661,145.8806,48796.0
2017-06-20 14:55:00,163.2,163.23,163.12,163.18,49463.0,145.8717,145.8985,145.8002,145.8538,49463.0
2017-06-20 15:00:00,163.19,163.28,163.16,163.25,79389.0,145.8627,145.9432,145.8359,145.9164,79389.0
2017-06-20 15:05:00,163.25,163.26,163.18,163.23,44987.0,145.9164,145.9253,145.8538,145.8985,44987.0
2017-06-20 15:10:00,163.22,163.39,163.22,163.37,52170.0,145.8896,146.0415,145.8896,146.0236,52170.0
2017-06-20 15:15:00,163.38,163.47,163.36,163.38,43008.0,146.0326,146.113,146.0147,146.0326,43008.0
2017-06-20 15:20:00,163.38,163.4,163.31,163.35,59488.0,146.0326,146.0504,145.97,146.0058,59488.0
2017-06-20 15:25:00,163.35,163.38,163.23,163.36,52119.0,146.0058,146.0326,145.8985,146.0147,52119.0
2017-06-20 15:30:00,163.36,163.37,163.12,163.19,71761.0,146.0147,146.0236,145.8002,145.8627,71761.0
2017-06-20 15:35:00,163.18,163.2,162.91,163.12,122309.0,145.8538,145.8717,145.6125,145.8002,122309.0
2017-06-20 15:40:00,163.13,163.15,162.88,162.88,75410.0,145.8091,145.827,145.5857,145.5857,75410.0
2017-06-20 15:45:00,162.88,162.98,162.82,162.88,161845.0,145.5857,145.675,145.532,145.5857,161845.0
2017-06-20 15:50:00,162.95,163.14,162.86,162.9,119192.0,145.6482,145.8181,145.5678,145.6035,119192.0
2017-06-20 15:55:00,162.9,163.01,162.81,162.89,205768.0,145.6035,145.7019,145.5231,145.5946,205768.0
2017-06-21 09:30:00,163.48,163.49,162.75,163.22,131358.0,146.122,146.1309,145.4695,145.8896,131358.0
2017-06-21 09:35:00,163.26,163.54,163.08,163.08,63499.0,145.9253,146.1756,145.7644,145.7644,63499.0
2017-06-21 09:40:00,163.1,163.6,163.08,163.57,97599.0,145.7823,146.2292,145.7644,146.2024,97599.0
2017-06-21 09:45:00,163.56,163.77,163.48,163.72,100464.0,146.1935,146.3812,146.122,146.3365,100464.0
2017-06-21 09:50:00,163.73,163.76,163.32,163.43,115437.0,146.3454,146.3722,145.9789,146.0773,115437.0
2017-06-21 09:55:00,163.43,163.55,163.2,163.25,56307.0,146.0773,146.1845,145.8717,145.9164,56307.0
2017-06-21 10:00:00,163.33,163.48,163.15,163.37,31817.0,145.9879,146.122,145.827,146.0236,31817.0
2017-06-21 10:05:00,163.39,163.48,163.3,163.32,23851.0,146.0415,146.122,145.9611,145.9789,23851.0
2017-06-21 10:10:00,163.32,163.33,163.08,163.14,29853.0,145.9789,145.9879,145.7644,145.8181,29853.0
2017-06-21 10:15:00,163.13,163.24,163.1,163.22,24455.0,145.8091,145.9074,145.7823,145.8896,24455.0
2017-06-21 10:20:00,163.22,163.26,163.09,163.18,32539.0,145.8896,145.9253,145.7734,145.8538,32539.0
2017-06-21 10:25:00,163.17,163.22,163.05,163.16,24780.0,145.8449,145.8896,145.7376,145.8359,24780.0
2017-06-21 10:30:00,163.14,163.26,163.07,163.13,31619.0,145.8181,145.9253,145.7555,145.8091,31619.0
2017-06-21 10:35:00,163.17,163.21,163.1,163.15,17060.0,145.8449,145.8806,145.7823,145.827,17060.0
2017-06-21 10:40:00,163.16,163.33,163.13,163.27,31605.0,145.8359,145.9879,145.8091,145.9342,31605.0
2017-06-21 10:45:00,163.25,163.28,163.18,163.23,19271.0,145.9164,145.9432,145.8538,145.8985,19271.0
2017-06-21 10:50:00,163.22,163.27,163.13,163.21,27017.0,145.8896,145.9342,145.8091,145.8806,27017.0
2017-06-21 10:55:00,163.2,163.48,163.2,163.45,34637.0,145.8717,146.122,145.8717,146.0951,34637.0
2017-06-21 11:00:00,163.45,163.46,163.2,163.25,36481.0,146.0951,146.1041,145.8717,145.9164,36481.0
2017-06-21 11:05:00,163.25,163.25,163.03,163.11,30717.0,145.9164,145.9164,145.7197,145.7912,30717.0
2017-06-21 11:10:00,163.08,163.22,163.02,163.12,65774.0,145.7644,145.8896,145.7108,145.8002,65774.0
2017-06-21 11:15:00,163.09,163.15,163.04,163.08,23382.0,145.7734,145.827,145.7287,145.7644,23382.0
2017-06-21 11:20:00,163.09,163.22,163.08,163.21,17548.0,145.7734,145.8896,145.7644,145.8806,17548.0
2017-06-21 11:25:00,163.22,163.22,162.95,163.09,65827.0,145.8896,145.8896,145.6482,145.7734,65827.0
2017-06-21 11:30:00,163.08,163.1,162.84,162.96,39420.0,145.7644,145.7823,145.5499,145.6572,39420.0
2017-06-21 11:35:00,162.99,163.11,162.93,163.02,18263.0,145.684,145.7912,145.6304,145.7108,18263.0
2017-06-21 11:40:00,163.03,163.21,163.01,163.17,21375.0,145.7197,145.8806,145.7019,145.8449,21375.0
2017-06-21 11:45:00,163.18,163.19,163.05,163.12,14762.0,145.8538,145.8627,145.7376,145.8002,14762.0
2017-06-21 11:50:00,163.15,163.24,163.09,163.21,18237.0,145.827,145.9074,145.7734,145.8806,18237.0
2017-06-21 11:55:00,163.18,163.2,163.11,163.15,15152.0,145.8538,145.8717,145.7912,145.827,15152.0
2017-06-21 12:00:00,163.14,163.17,163.1,163.12,17826.0,145.8181,145.8449,145.7823,145.8002,17826.0
2017-06-21 12:05:00,163.11,163.19,163.05,163.15,25370.0,145.7912,145.8627,145.7376,145.827,25370.0
2017-06-21 12:10:00,163.17,163.33,163.14,163.27,18297.0,145.8449,145.9879,145.8181,145.9342,18297.0
2017-06-21 12:15:00,163.27,163.36,163.21,163.29,24929.0,145.9342,146.0147,145.8806,145.9521,24929.0
2017-06-21 12:20:00,163.3,163.3,163.14,163.25,23729.0,145.9611,145.9611,145.8181,145.9164,23729.0
2017-06-21 12:25:00,163.25,163.32,163.23,163.29,24672.0,145.9164,145.9789,145.8985,145.9521,24672.0
2017-06-21 12:30:00,163.28,163.41,163.27,163.4,41099.0,145.9432,146.0594,145.9342,146.0504,41099.0
2017-06-21 12:35:00,163.39,163.47,163.39,163.4,41521.0,146.0415,146.113,146.0415,146.0504,41521.0
2017-06-21 12:40:00,163.39,163.5,163.38,163.47,33363.0,146.0415,146.1398,146.0326,146.113,33363.0
2017-06-21 12:45:00,163.46,163.57,163.46,163.55,17591.0,146.1041,146.2024,146.1041,146.1845,17591.0
2017-06-21 12:50:00,163.53,163.67,163.52,163.62,26989.0,146.1666,146.2918,146.1577,146.2471,26989.0
2017-06-21 12:55:00,163.62,163.7,163.48,163.49,50491.0,146.2471,146.3186,146.122,146.1309,50491.0
2017-06-21 13:00:00,163.49,163.52,163.32,163.33,23036.0,146.1309,146.1577,145.9789,145.9879,23036.0
2017-06-21 13:05:00,163.33,163.38,163.26,163.26,22134.0,145.9879,146.0326,145.9253,145.9253,22134.0
2017-06-21 13:10:00,163.27,163.27,162.97,163.04,67938.0,145.9342,145.9342,145.6661,145.7287,67938.0
2017-06-21 13:15:00,163.04,163.06,162.97,162.97,26194.0,145.7287,145.7465,145.6661,145.6661,26194.0
2017-06-21 13:20:00,162.98,163.21,162.98,163.09,16766.0,145.675,145.8806,145.675,145.7734,16766.0
2017-06-21 13:25:00,163.07,163.12,163.0,163.05,17697.0,145.7555,145.8002,145.6929,145.7376,17697.0
2017-06-21 13:30:00,163.07,163.11,163.05,163.09,13102.0,145.7555,145.7912,145.7376,145.7734,13102.0
2017-06-21 13:35:00,163.08,163.17,163.03,163.09,16159.0,145.7644,145.8449,145.7197,145.7734,16159.0
2017-06-21 13:40:00,163.1,163.13,163.03,163.07,13930.0,145.7823,145.8091,145.7197,145.7555,13930.0
2017-06-21 13:45:00,163.07,163.1,162.99,163.01,23512.0,145.7555,145.7823,145.684,145.7019,23512.0
2017-06-21 13:50:00,163.02,163.07,162.86,162.94,29777.0,145.7108,145.7555,145.5678,145.6393,29777.0
2017-06-21 13:55:00,162.95,162.96,162.76,162.95,56496.0,145.6482,145.6572,145.4784,145.6482,56496.0
2017-06-21 14:00:00,162.93,163.08,162.92,163.04,22439.0,145.6304,145.7644,145.6214,145.7287,22439.0
2017-06-21 14:05:00,163.03,163.1,163.0,163.03,16804.0,145.7197,145.7823,145.6929,145.7197,16804.0
2017-06-21 14:10:00,163.01,163.17,162.97,163.16,18831.0,145.7019,145.8449,145.6661,145.8359,18831.0
2017-06-21 14:15:00,163.16,163.24,163.09,163.17,26125.0,145.8359,145.9074,145.7734,145.8449,26125.0
2017-06-21 14:20:00,163.13,163.2,163.11,163.11,10158.0,145.8091,145.8717,145.7912,145.7912,10158.0
2017-06-21 14:25:00,163.12,163.21,163.11,163.18,17598.0,145.8002,145.8806,145.7912,145.8538,17598.0
2017-06-21 14:30:00,163.17,163.19,163.08,163.12,13978.0,145.8449,145.8627,145.7644,145.8002,13978.0
2017-06-21 14:35:00,163.14,163.31,163.12,163.27,22622.0,145.8181,145.97,145.8002,145.9342,22622.0
2017-06-21 14:40:00,163.29,163.3,163.15,163.16,26684.0,145.9521,145.9611,145.827,145.8359,26684.0
2017-06-21 14:45:00,163.16,163.2,163.11,163.18,18052.0,145.8359,145.8717,145.7912,145.8538,18052.0
2017-06-21 14:50:00,163.19,163.27,163.16,163.18,17895.0,145.8627,145.9342,145.8359,145.8538,17895.0
2017-06-21 14:55:00,163.19,163.22,163.1,163.1,15197.0,145.8627,145.8896,145.7823,145.7823,15197.0
2017-06-21 15:00:00,163.11,163.18,163.09,163.1,15564.0,145.7912,145.8538,145.7734,145.7823,15564.0
2017-06-21 15:05:00,163.11,163.2,163.05,163.11,23017.0,145.7912,145.8717,145.7376,145.7912,23017.0
2017-06-21 15:10:00,163.11,163.11,163.01,163.02,17739.0,145.7912,145.7912,145.7019,145.7108,17739.0
2017-06-21 15:15:00,163.02,163.09,162.97,162.98,28702.0,145.7108,145.7734,145.6661,145.675,28702.0
2017-06-21 15:20:00,162.98,163.01,162.91,162.93,24792.0,145.675,145.7019,145.6125,145.6304,24792.0
2017-06-21 15:25:00,162.93,163.06,162.91,163.05,21743.0,145.6304,145.7465,145.6125,145.7376,21743.0
2017-06-21 15:30:00,163.04,163.06,162.88,162.93,44839.0,145.7287,145.7465,145.5857,145.6304,44839.0
2017-06-21 15:35:00,162.94,163.02,162.91,162.97,57514.0,145.6393,145.7108,145.6125,145.6661,57514.0
2017-06-21 15:40:00,162.97,163.1,162.95,163.07,56039.0,145.6661,145.7823,145.6482,145.7555,56039.0
2017-06-21 15:45:00,163.06,163.21,163.04,163.17,65143.0,145.7465,145.8806,145.7287,145.8449,65143.0
2017-06-21 15:50:00,163.19,163.28,163.12,163.21,94441.0,145.8627,145.9432,145.8002,145.8806,94441.0
2017-06-21 15:55:00,163.21,163.23,162.99,163.13,158691.0,145.8806,145.8985,145.684,145.8091,158691.0
2017-06-22 09:30:00,163.17,163.3,162.47,162.47,108461.0,145.8449,145.9611,145.2192,145.2192,108461.0
2017-06-22 09:35:00,162.51,162.91,162.45,162.5,69929.0,145.2549,145.6125,145.2013,145.246,69929.0
2017-06-22 09:40:00,162.49,162.79,162.46,162.5,38119.0,145.2371,145.5052,145.2103,145.246,38119.0
2017-06-22 09:45:00,162.54,162.56,162.14,162.16,59037.0,145.2818,145.2996,144.9242,144.9421,59037.0
2017-06-22 09:50:00,162.13,162.51,162.12,162.44,66881.0,144.9153,145.2549,144.9064,145.1924,66881.0
2017-06-22 09:55:00,162.44,162.64,162.27,162.28,34871.0,145.1924,145.3711,145.0404,145.0494,34871.0
2017-06-22 10:00:00,162.28,162.3,161.62,161.65,169410.0,145.0494,145.0672,144.4594,144.4863,169410.0
2017-06-22 10:05:00,161.66,161.72,161.38,161.53,136796.0,144.4952,144.5488,144.2449,144.379,136796.0
2017-06-22 10:10:00,161.56,161.68,161.39,161.43,63927.0,144.4058,144.5131,144.2539,144.2896,63927.0
2017-06-22 10:15:00,161.39,161.67,161.36,161.6,119071.0,144.2539,144.5041,144.2271,144.4416,119071.0
2017-06-22 10:20:00,161.62,161.71,161.3,161.33,74513.0,144.4594,144.5399,144.1734,144.2002,74513.0
2017-06-22 10:25:00,161.33,161.63,161.26,161.33,64315.0,144.2002,144.4684,144.1377,144.2002,64315.0
2017-06-22 10:30:00,161.33,161.41,160.94,161.01,132114.0,144.2002,144.2717,143.8516,143.9142,132114.0
2017-06-22 10:35:00,161.03,161.05,160.86,160.89,79812.0,143.9321,143.95,143.7801,143.807,79812.0
2017-06-22 10:40:00,160.89,161.07,160.77,160.97,80622.0,143.807,143.9678,143.6997,143.8785,80622.0
2017-06-22 10:45:00,161.0,161.16,160.97,161.09,67376.0,143.9053,144.0483,143.8785,143.9857,67376.0
2017-06-22 10:50:00,161.12,161.28,161.12,161.28,56914.0,144.0125,144.1555,144.0125,144.1555,56914.0
2017-06-22 10:55:00,161.29,161.41,161.16,161.16,71958.0,144.1645,144.2717,144.0483,144.0483,71958.0
2017-06-22 11:00:00,161.16,161.18,161.03,161.15,75249.0,144.0483,144.0662,143.9321,144.0393,75249.0
2017-06-22 11:05:00,161.15,161.27,160.88,160.92,56705.0,144.0393,144.1466,143.798,143.8338,56705.0
2017-06-22 11:10:00,160.94,161.13,160.92,161.08,62039.0,143.8516,144.0215,143.8338,143.9768,62039.0
2017-06-22 11:15:00,161.06,161.09,160.82,160.98,49687.0,143.9589,143.9857,143.7444,143.8874,49687.0
2017-06-22 11:20:00,160.97,161.14,160.95,161.1,48788.0,143.8785,144.0304,143.8606,143.9947,48788.0
2017-06-22 11:25:00,161.1,161.1,160.81,160.89,55386.0,143.9947,143.9947,143.7354,143.807,55386.0
2017-06-22 11:30:00,160.87,160.96,160.53,160.53,124626.0,143.7891,143.8695,143.4852,143.4852,124626.0
2017-06-22 11:35:00,160.53,160.55,160.26,160.45,140886.0,143.4852,143.5031,143.2438,143.4137,140886.0
2017-06-22 11:40:00,160.48,160.51,160.25,160.32,94716.0,143.4405,143.4673,143.2349,143.2975,94716.0
2017-06-22 11:45:00,160.32,160.33,160.11,160.28,116123.0,143.2975,143.3064,143.1098,143.2617,116123.0
2017-06-22 11:50:00,160.29,160.31,159.88,160.11,213771.0,143.2707,143.2885,142.9042,143.1098,213771.0
2017-06-22 11:55:00,160.11,160.15,159.9,159.99,60865.0,143.1098,143.1455,142.9221,143.0025,60865.0
2017-06-22 12:00:00,159.97,160.27,159.89,160.25,105337.0,142.9846,143.2528,142.9131,143.2349,105337.0
2017-06-22 12:05:00,160.25,160.36,160.09,160.09,78472.0,143.2349,143.3332,143.0919,143.0919,78472.0
2017-06-22 12:10:00,160.09,160.21,160.04,160.09,38378.0,143.0919,143.1992,143.0472,143.0919,38378.0
2017-06-22 12:15:00,160.09,160.22,160.09,160.17,42221.0,143.0919,143.2081,143.0919,143.1634,42221.0
2017-06-22 12:20:00,160.16,160.39,160.1,160.38,44112.0,143.1545,143.36,143.1008,143.3511,44112.0
2017-06-22 12:25:00,160.38,160.45,160.26,160.3,40465.0,143.3511,143.4137,143.2438,143.2796,40465.0
2017-06-22 12:30:00,160.32,160.43,160.26,160.27,28872.0,143.2975,143.3958,143.2438,143.2528,28872.0
2017-06-22 12:35:00,160.27,160.35,160.25,160.32,24948.0,143.2528,143.3243,143.2349,143.2975,24948.0
2017-06-22 12:40:00,160.32,160.44,160.28,160.4,24650.0,143.2975,143.4047,143.2617,143.369,24650.0
2017-06-22 12:45:00,160.4,160.43,160.2,160.24,52643.0,143.369,143.3958,143.1902,143.226,52643.0
2017-06-22 12:50:00,160.23,160.32,160.22,160.24,41069.0,143.217,143.2975,143.2081,143.226,41069.0
2017-06-22 12:55:00,160.25,160.32,160.2,160.21,38663.0,143.2349,143.2975,143.1902,143.1992,38663.0
2017-06-22 13:00:00,160.22,160.27,160.01,160.21,85600.0,143.2081,143.2528,143.0204,143.1992,85600.0
2017-06-22 13:05:00,160.21,160.37,160.2,160.23,40050.0,143.1992,143.3422,143.1902,143.217,40050.0
2017-06-22 13:10:00,160.24,160.26,160.07,160.1,31384.0,143.226,143.2438,143.074,143.1008,31384.0
2017-06-22 13:15:00,160.11,160.21,160.06,160.12,32441.0,143.1098,143.1992,143.0651,143.1187,32441.0
2017-06-22 13:20:00,160.12,160.13,159.98,160.09,79646.0,143.1187,143.1277,142.9936,143.0919,79646.0
2017-06-22 13:25:00,160.09,160.25,160.08,160.12,108696.0,143.0919,143.2349,143.083,143.1187,108696.0
2017-06-22 13:30:00,160.09,160.1,159.9,159.95,79041.0,143.0919,143.1008,142.9221,142.9668,79041.0
2017-06-22 13:35:00,159.96,160.06,159.95,160.01,53318.0,142.9757,143.0651,142.9668,143.0204,53318.0
2017-06-22 13:40:00,160.0,160.03,159.94,160.0,39902.0,143.0115,143.0383,142.9578,143.0115,39902.0
2017-06-22 13:45:00,160.0,160.0,159.84,159.89,67992.0,143.0115,143.0115,142.8684,142.9131,67992.0
2017-06-22 13:50:00,159.89,159.92,159.73,159.82,96809.0,142.9131,142.9399,142.7701,142.8506,96809.0
2017-06-22 13:55:00,159.85,159.88,159.08,159.17,339507.0,142.8774,142.9042,142.1891,142.2696,339507.0
2017-06-22 14:00:00,159.15,159.49,159.01,159.44,198381.0,142.2517,142.5556,142.1266,142.5109,198381.0
2017-06-22 14:05:00,159.44,159.67,159.44,159.66,148718.0,142.5109,142.7165,142.5109,142.7076,148718.0
2017-06-22 14:10:00,159.66,159.71,159.47,159.65,69610.0,142.7076,142.7522,142.5377,142.6986,69610.0
2017-06-22 14:15:00,159.65,159.79,159.63,159.74,111246.0,142.6986,142.8238,142.6807,142.7791,111246.0
2017-06-22 14:20:00,159.76,159.85,159.68,159.85,93687.0,142.7969,142.8774,142.7254,142.8774,93687.0
2017-06-22 14:25:00,159.84,159.9,159.79,159.84,64640.0,142.8684,142.9221,142.8238,142.8684,64640.0
2017-06-22 14:30:00,159.84,159.9,159.74,159.87,102031.0,142.8684,142.9221,142.7791,142.8953,102031.0
2017-06-22 14:35:00,159.86,160.03,159.86,160.0,120956.0,142.8863,143.0383,142.8863,143.0115,120956.0
2017-06-22 14:40:00,160.0,160.04,159.89,160.01,65918.0,143.0115,143.0472,142.9131,143.0204,65918.0
2017-06-22 14:45:00,160.0,160.07,159.94,160.05,60206.0,143.0115,143.074,142.9578,143.0561,60206.0
2017-06-22 14:50:00,160.04,160.06,159.96,159.99,60149.0,143.0472,143.0651,142.9757,143.0025,60149.0
2017-06-22 14:55:00,160.0,160.01,159.92,159.94,47466.0,143.0115,143.0204,142.9399,142.9578,47466.0
2017-06-22 15:00:00,159.95,160.01,159.92,159.95,53104.0,142.9668,143.0204,142.9399,142.9668,53104.0
2017-06-22 15:05:00,159.96,160.02,159.92,160.01,52043.0,142.9757,143.0293,142.9399,143.0204,52043.0
2017-06-22 15:10:00,160.02,160.02,159.94,159.99,45994.0,143.0293,143.0293,142.9578,143.0025,45994.0
2017-06-22 15:15:00,160.0,160.0,159.92,159.93,54280.0,143.0115,143.0115,142.9399,142.9489,54280.0
2017-06-22 15:20:00,159.94,160.01,159.93,159.96,57346.0,142.9578,143.0204,142.9489,142.9757,57346.0
2017-06-22 15:25:00,159.96,160.03,159.96,160.0,41815.0,142.9757,143.0383,142.9757,143.0115,41815.0
2017-06-22 15:30:00,160.01,160.01,159.79,159.82,89742.0,143.0204,143.0204,142.8238,142.8506,89742.0
2017-06-22 15:35:00,159.82,159.91,159.8,159.82,77041.0,142.8506,142.931,142.8327,142.8506,77041.0
2017-06-22 15:40:00,159.81,159.83,159.35,159.38,183809.0,142.8416,142.8595,142.4305,142.4573,183809.0
2017-06-22 15:45:00,159.38,159.64,159.2,159.56,164017.0,142.4573,142.6897,142.2964,142.6182,164017.0
2017-06-22 15:50:00,159.55,159.83,159.54,159.79,175701.0,142.6092,142.8595,142.6003,142.8238,175701.0
2017-06-22 15:55:00,159.8,159.84,159.53,159.8,347470.0,142.8327,142.8684,142.5914,142.8327,347470.0
2017-06-23 09:30:00,159.49,159.8,159.21,159.36,122667.0,142.5556,142.8327,142.3053,142.4394,122667.0
2017-06-23 09:35:00,159.33,159.37,158.61,158.93,173341.0,142.4126,142.4483,141.769,142.0551,173341.0
2017-06-23 09:40:00,158.96,159.0,158.38,158.56,144419.0,142.0819,142.1176,141.5635,141.7244,144419.0
2017-06-23 09:45:00,158.58,158.77,158.3,158.41,132999.0,141.7422,141.9121,141.492,141.5903,132999.0
2017-06-23 09:50:00,158.42,158.83,158.31,158.5,147337.0,141.5992,141.9657,141.5009,141.6707,147337.0
2017-06-23 09:55:00,158.5,158.56,158.3,158.38,89255.0,141.6707,141.7244,141.492,141.5635,89255.0
2017-06-23 10:00:00,158.38,158.38,158.08,158.11,120193.0,141.5635,141.5635,141.2953,141.3221,120193.0
2017-06-23 10:05:00,158.11,158.51,158.07,158.5,94212.0,141.3221,141.6797,141.2864,141.6707,94212.0
2017-06-23 10:10:00,158.52,158.53,158.25,158.25,88785.0,141.6886,141.6975,141.4473,141.4473,88785.0
2017-06-23 10:15:00,158.25,158.26,158.05,158.17,90337.0,141.4473,141.4562,141.2685,141.3758,90337.0
2017-06-23 10:20:00,158.16,158.19,157.8,157.88,191052.0,141.3668,141.3936,141.045,141.1166,191052.0
2017-06-23 10:25:00,157.84,158.32,157.81,158.23,108320.0,141.0808,141.5098,141.054,141.4294,108320.0
2017-06-23 10:30:00,158.24,158.26,157.67,158.04,146020.0,141.4383,141.4562,140.9288,141.2596,146020.0
2017-06-23 10:35:00,158.06,158.19,157.9,158.18,115623.0,141.2774,141.3936,141.1344,141.3847,115623.0
2017-06-23 10:40:00,158.17,158.35,158.15,158.23,69523.0,141.3758,141.5366,141.3579,141.4294,69523.0
2017-06-23 10:45:00,158.24,158.26,157.7,158.04,103824.0,141.4383,141.4562,140.9557,141.2596,103824.0
2017-06-23 10:50:00,158.08,158.14,157.86,157.99,104026.0,141.2953,141.3489,141.0987,141.2149,104026.0
2017-06-23 10:55:00,158.01,158.06,157.83,157.96,89075.0,141.2327,141.2774,141.0719,141.1881,89075.0
2017-06-23 11:00:00,157.99,158.04,157.91,157.96,64246.0,141.2149,141.2596,141.1434,141.1881,64246.0
2017-06-23 11:05:00,157.96,158.05,157.85,158.0,76326.0,141.1881,141.2685,141.0897,141.2238,76326.0
2017-06-23 11:10:00,157.99,158.07,157.8,157.97,57896.0,141.2149,141.2864,141.045,141.197,57896.0
2017-06-23 11:15:00,157.96,157.97,157.83,157.92,35617.0,141.1881,141.197,141.0719,141.1523,35617.0
2017-06-23 11:20:00,157.9,158.03,157.86,157.99,45313.0,141.1344,141.2506,141.0987,141.2149,45313.0
2017-06-23 11:25:00,157.99,157.99,157.75,157.84,79747.0,141.2149,141.2149,141.0004,141.0808,79747.0
2017-06-23 11:30:00,157.83,157.92,157.78,157.79,36304.0,141.0719,141.1523,141.0272,141.0361,36304.0
2017-06-23 11:35:00,157.78,157.8,157.64,157.69,94098.0,141.0272,141.045,140.902,140.9467,94098.0
2017-06-23 11:40:00,157.69,157.76,157.66,157.69,57588.0,140.9467,141.0093,140.9199,140.9467,57588.0
2017-06-23 11:45:00,157.7,157.75,157.56,157.75,107146.0,140.9557,141.0004,140.8305,141.0004,107146.0
2017-06-23 11:50:00,157.75,158.0,157.73,158.0,98297.0,141.0004,141.2238,140.9825,141.2238,98297.0
2017-06-23 11:55:00,158.0,158.0,157.91,157.96,92796.0,141.2238,141.2238,141.1434,141.1881,92796.0
2017-06-23 12:00:00,157.96,158.01,157.86,157.94,101330.0,141.1881,141.2327,141.0987,141.1702,101330.0
2017-06-23 12:05:00,157.94,157.98,157.8,157.83,94849.0,141.1702,141.2059,141.045,141.0719,94849.0
2017-06-23 12:10:00,157.85,157.88,157.71,157.72,83326.0,141.0897,141.1166,140.9646,140.9735,83326.0
2017-06-23 12:15:00,157.71,157.72,157.65,157.72,67148.0,140.9646,140.9735,140.911,140.9735,67148.0
2017-06-23 12:20:00,157.74,157.75,157.58,157.62,92145.0,140.9914,141.0004,140.8484,140.8842,92145.0
2017-06-23 12:25:00,157.63,157.72,157.59,157.61,70782.0,140.8931,140.9735,140.8573,140.8752,70782.0
2017-06-23 12:30:00,157.61,157.68,157.49,157.53,132260.0,140.8752,140.9378,140.768,140.8037,132260.0
2017-06-23 12:35:00,157.53,157.85,157.51,157.82,66579.0,140.8037,141.0897,140.7858,141.0629,66579.0
2017-06-23 12:40:00,157.85,157.89,157.77,157.89,67803.0,141.0897,141.1255,141.0182,141.1255,67803.0
2017-06-23 12:45:00,157.88,158.06,157.86,157.97,63745.0,141.1166,141.2774,141.0987,141.197,63745.0
2017-06-23 12:50:00,157.99,158.02,157.92,157.95,37165.0,141.2149,141.2417,141.1523,141.1791,37165.0
2017-06-23 12:55:00,157.92,158.03,157.91,157.95,33835.0,141.1523,141.2506,141.1434,141.1791,33835.0
2017-06-23 13:00:00,157.97,158.06,157.9,157.9,57175.0,141.197,141.2774,141.1344,141.1344,57175.0
2017-06-23 13:05:00,157.93,157.95,157.72,157.89,53227.0,141.1612,141.1791,140.9735,141.1255,53227.0
2017-06-23 13:10:00,157.88,157.88,157.74,157.78,24608.0,141.1166,141.1166,140.9914,141.0272,24608.0
2017-06-23 13:15:00,157.78,157.78,157.29,157.3,92418.0,141.0272,141.0272,140.5892,140.5981,92418.0
2017-06-23 13:20:00,157.28,157.44,157.06,157.12,193637.0,140.5803,140.7233,140.3836,140.4372,193637.0
2017-06-23 13:25:00,157.11,157.39,157.0,157.38,111954.0,140.4283,140.6786,140.33,140.6696,111954.0
2017-06-23 13:30:00,157.38,157.58,157.35,157.41,82196.0,140.6696,140.8484,140.6428,140.6965,82196.0
2017-06-23 13:35:00,157.4,157.61,157.4,157.59,57457.0,140.6875,140.8752,140.6875,140.8573,57457.0
2017-06-23 13:40:00,157.59,157.64,157.49,157.6,48158.0,140.8573,140.902,140.768,140.8663,48158.0
2017-06-23 13:45:00,157.62,157.71,157.31,157.43,63383.0,140.8842,140.9646,140.6071,140.7143,63383.0
2017-06-23 13:50:00,157.44,157.55,157.4,157.41,61489.0,140.7233,140.8216,140.6875,140.6965,61489.0
2017-06-23 13:55:00,157.4,157.4,157.22,157.3,84100.0,140.6875,140.6875,140.5266,140.5981,84100.0
2017-06-23 14:00:00,157.29,157.34,157.12,157.12,97701.0,140.5892,140.6339,140.4372,140.4372,97701.0
2017-06-23 14:05:00,157.15,157.25,157.12,157.21,79879.0,140.4641,140.5534,140.4372,140.5177,79879.0
2017-06-23 14:10:00,157.21,157.3,157.14,157.21,87791.0,140.5177,140.5981,140.4551,140.5177,87791.0
2017-06-23 14:15:00,157.2,157.5,157.2,157.31,77431.0,140.5088,140.7769,140.5088,140.6071,77431.0
2017-06-23 14:20:00,157.33,157.4,157.15,157.15,52033.0,140.6249,140.6875,140.4641,140.4641,52033.0
2017-06-23 14:25:00,157.16,157.27,157.15,157.21,50965.0,140.473,140.5713,140.4641,140.5177,50965.0
2017-06-23 14:30:00,157.19,157.24,157.01,157.13,77168.0,140.4998,140.5445,140.3389,140.4462,77168.0
2017-06-23 14:35:00,157.14,157.28,157.13,157.24,57687.0,140.4551,140.5803,140.4462,140.5445,57687.0
2017-06-23 14:40:00,157.25,157.3,157.16,157.17,57896.0,140.5534,140.5981,140.473,140.4819,57896.0
2017-06-23 14:45:00,157.16,157.18,157.03,157.15,95223.0,140.473,140.4909,140.3568,140.4641,95223.0
2017-06-23 14:50:00,157.12,157.14,157.03,157.1,59465.0,140.4372,140.4551,140.3568,140.4194,59465.0
2017-06-23 14:55:00,157.11,157.19,156.95,157.04,130720.0,140.4283,140.4998,140.2853,140.3657,130720.0
2017-06-23 15:00:00,157.03,157.09,156.74,156.83,136391.0,140.3568,140.4104,140.0976,140.178,136391.0
2017-06-23 15:05:00,156.81,156.94,156.6,156.62,139225.0,140.1602,140.2764,139.9725,139.9903,139225.0
2017-06-23 15:10:00,156.62,156.95,156.56,156.91,110230.0,139.9903,140.2853,139.9367,140.2495,110230.0
2017-06-23 15:15:00,156.92,157.34,156.92,157.3,111458.0,140.2585,140.6339,140.2585,140.5981,111458.0
2017-06-23 15:20:00,157.29,157.65,157.25,157.5,190192.0,140.5892,140.911,140.5534,140.7769,190192.0
2017-06-23 15:25:00,157.51,157.78,157.49,157.7,136272.0,140.7858,141.0272,140.768,140.9557,136272.0
2017-06-23 15:30:00,157.69,157.69,157.45,157.48,122776.0,140.9467,140.9467,140.7322,140.759,122776.0
2017-06-23 15:35:00,157.48,157.54,157.36,157.4,101008.0,140.759,140.8127,140.6518,140.6875,101008.0
2017-06-23 15:40:00,157.39,157.5,157.34,157.49,100194.0,140.6786,140.7769,140.6339,140.768,100194.0
2017-06-23 15:45:00,157.47,157.48,157.22,157.27,141743.0,140.7501,140.759,140.5266,140.5713,141743.0
2017-06-23 15:50:00,157.26,157.33,157.16,157.18,176160.0,140.5624,140.6249,140.473,140.4909,176160.0
2017-06-23 15:55:00,157.18,157.24,156.69,157.14,385938.0,140.4909,140.5445,140.0529,140.4551,385938.0
2017-06-26 09:30:00,158.15,158.85,158.1,158.37,349372.0,141.3579,141.9836,141.3132,141.5545,349372.0
2017-06-26 09:35:00,158.36,158.94,158.3,158.82,255480.0,141.5456,142.064,141.492,141.9567,255480.0
2017-06-26 09:40:00,158.84,159.12,158.61,159.07,165654.0,141.9746,142.2249,141.769,142.1802,165654.0
2017-06-26 09:45:00,159.09,159.45,159.0,159.37,180286.0,142.1981,142.5199,142.1176,142.4483,180286.0
2017-06-26 09:50:00,159.35,159.57,159.23,159.37,131296.0,142.4305,142.6271,142.3232,142.4483,131296.0
2017-06-26 09:55:00,159.37,159.48,159.25,159.34,61550.0,142.4483,142.5467,142.3411,142.4215,61550.0
2017-06-26 10:00:00,159.33,159.69,159.25,159.25,110902.0,142.4126,142.7344,142.3411,142.3411,110902.0
2017-06-26 10:05:00,159.23,159.4,158.9,158.91,123262.0,142.3232,142.4752,142.0282,142.0372,123262.0
2017-06-26 10:10:00,158.9,159.07,158.65,158.75,78123.0,142.0282,142.1802,141.8048,141.8942,78123.0
2017-06-26 10:15:00,158.74,158.8,158.31,158.35,114525.0,141.8852,141.9389,141.5009,141.5366,114525.0
2017-06-26 10:20:00,158.35,158.65,158.31,158.47,86219.0,141.5366,141.8048,141.5009,141.6439,86219.0
2017-06-26 10:25:00,158.46,158.77,158.42,158.7,58976.0,141.635,141.9121,141.5992,141.8495,58976.0
2017-06-26 10:30:00,158.69,158.9,158.68,158.84,58649.0,141.8405,142.0282,141.8316,141.9746,58649.0
2017-06-26 10:35:00,158.84,159.13,158.77,159.03,75333.0,141.9746,142.2338,141.9121,142.1444,75333.0
2017-06-26 10:40:00,159.03,159.37,158.83,159.35,96801.0,142.1444,142.4483,141.9657,142.4305,96801.0
2017-06-26 10:45:00,159.33,159.65,159.28,159.38,108739.0,142.4126,142.6986,142.3679,142.4573,108739.0
2017-06-26 10:50:00,159.38,159.72,159.29,159.7,120828.0,142.4573,142.7612,142.3768,142.7433,120828.0
2017-06-26 10:55:00,159.71,159.74,159.3,159.59,69579.0,142.7522,142.7791,142.3858,142.645,69579.0
2017-06-26 11:00:00,159.57,159.57,159.25,159.25,56876.0,142.6271,142.6271,142.3411,142.3411,56876.0
2017-06-26 11:05:00,159.26,159.4,159.05,159.26,60676.0,142.35,142.4752,142.1623,142.35,60676.0
2017-06-26 11:10:00,159.26,159.85,159.25,159.84,96908.0,142.35,142.8774,142.3411,142.8684,96908.0
2017-06-26 11:15:00,159.85,159.89,159.55,159.69,51684.0,142.8774,142.9131,142.6092,142.7344,51684.0
2017-06-26 11:20:00,159.73,159.73,159.53,159.66,50936.0,142.7701,142.7701,142.5914,142.7076,50936.0
2017-06-26 11:25:00,159.68,159.7,159.44,159.46,55033.0,142.7254,142.7433,142.5109,142.5288,55033.0
2017-06-26 11:30:00,159.46,159.46,159.21,159.24,44366.0,142.5288,142.5288,142.3053,142.3321,44366.0
2017-06-26 11:35:00,159.27,159.49,159.27,159.47,44601.0,142.359,142.5556,142.359,142.5377,44601.0
2017-06-26 11:40:00,159.48,159.8,159.48,159.73,64942.0,142.5467,142.8327,142.5467,142.7701,64942.0
2017-06-26 11:45:00,159.72,159.76,159.65,159.69,32776.0,142.7612,142.7969,142.6986,142.7344,32776.0
2017-06-26 11:50:00,159.7,159.78,159.53,159.53,38755.0,142.7433,142.8148,142.5914,142.5914,38755.0
2017-06-26 11:55:00,159.53,159.73,159.51,159.67,55086.0,142.5914,142.7701,142.5735,142.7165,55086.0
2017-06-26 12:00:00,159.68,159.82,159.62,159.75,54663.0,142.7254,142.8506,142.6718,142.788,54663.0
2017-06-26 12:05:00,159.77,159.93,159.65,159.92,47799.0,142.8059,142.9489,142.6986,142.9399,47799.0
2017-06-26 12:10:00,159.93,160.0,159.9,159.94,44001.0,142.9489,143.0115,142.9221,142.9578,44001.0
2017-06-26 12:15:00,159.95,160.1,159.91,160.08,60166.0,142.9668,143.1008,142.931,143.083,60166.0
2017-06-26 12:20:00,160.09,160.24,160.06,160.22,49873.0,143.0919,143.226,143.0651,143.2081,49873.0
2017-06-26 12:25:00,160.23,160.25,160.04,160.18,45439.0,143.217,143.2349,143.0472,143.1723,45439.0
2017-06-26 12:30:00,160.17,160.24,160.12,160.21,32437.0,143.1634,143.226,143.1187,143.1992,32437.0
2017-06-26 12:35:00,160.23,160.25,160.12,160.19,38230.0,143.217,143.2349,143.1187,143.1813,38230.0
2017-06-26 12:40:00,160.19,160.48,160.19,160.48,81314.0,143.1813,143.4405,143.1813,143.4405,81314.0
2017-06-26 12:45:00,160.47,160.86,160.44,160.8,130085.0,143.4315,143.7801,143.4047,143.7265,130085.0
2017-06-26 12:50:00,160.78,160.99,160.73,160.92,109369.0,143.7086,143.8963,143.6639,143.8338,109369.0
2017-06-26 12:55:00,160.9,160.91,160.68,160.84,84462.0,143.8159,143.8248,143.6193,143.7623,84462.0
2017-06-26 13:00:00,160.84,160.86,160.51,160.53,68667.0,143.7623,143.7801,143.4673,143.4852,68667.0
2017-06-26 13:05:00,160.55,160.59,160.38,160.44,39061.0,143.5031,143.5388,143.3511,143.4047,39061.0
2017-06-26 13:10:00,160.44,160.45,160.21,160.21,46800.0,143.4047,143.4137,143.1992,143.1992,46800.0
2017-06-26 13:15:00,160.21,160.38,160.2,160.35,41879.0,143.1992,143.3511,143.1902,143.3243,41879.0
2017-06-26 13:20:00,160.35,160.36,160.24,160.33,30861.0,143.3243,143.3332,143.226,143.3064,30861.0
2017-06-26 13:25:00,160.33,160.34,160.15,160.31,32694.0,143.3064,143.3154,143.1455,143.2885,32694.0
2017-06-26 13:30:00,160.3,160.43,160.25,160.4,61215.0,143.2796,143.3958,143.2349,143.369,61215.0
2017-06-26 13:35:00,160.42,160.57,160.42,160.56,59771.0,143.3869,143.5209,143.3869,143.512,59771.0
2017-06-26 13:40:00,160.55,160.57,160.29,160.3,59949.0,143.5031,143.5209,143.2707,143.2796,59949.0
2017-06-26 13:45:00,160.31,160.46,160.28,160.37,36144.0,143.2885,143.4226,143.2617,143.3422,36144.0
2017-06-26 13:50:00,160.36,160.59,160.3,160.59,30548.0,143.3332,143.5388,143.2796,143.5388,30548.0
2017-06-26 13:55:00,160.6,160.77,160.58,160.71,61167.0,143.5477,143.6997,143.5299,143.6461,61167.0
2017-06-26 14:00:00,160.72,160.74,160.61,160.72,36770.0,143.655,143.6729,143.5567,143.655,36770.0
2017-06-26 14:05:00,160.75,160.76,160.43,160.49,33229.0,143.6818,143.6908,143.3958,143.4494,33229.0
2017-06-26 14:10:00,160.52,160.52,160.38,160.42,27994.0,143.4762,143.4762,143.3511,143.3869,27994.0
2017-06-26 14:15:00,160.41,160.44,160.31,160.43,28238.0,143.3779,143.4047,143.2885,143.3958,28238.0
2017-06-26 14:20:00,160.44,160.45,160.2,160.25,33687.0,143.4047,143.4137,143.1902,143.2349,33687.0
2017-06-26 14:25:00,160.24,160.31,160.19,160.22,25303.0,143.226,143.2885,143.1813,143.2081,25303.0
2017-06-26 14:30:00,160.22,160.48,160.22,160.44,40974.0,143.2081,143.4405,143.2081,143.4047,40974.0
2017-06-26 14:35:00,160.43,160.48,160.35,160.39,24711.0,143.3958,143.4405,143.3243,143.36,24711.0
2017-06-26 14:40:00,160.39,160.46,160.25,160.28,25203.0,143.36,143.4226,143.2349,143.2617,25203.0
2017-06-26 14:45:00,160.28,160.34,160.23,160.24,24114.0,143.2617,143.3154,143.217,143.226,24114.0
2017-06-26 14:50:00,160.25,160.32,160.24,160.24,32573.0,143.2349,143.2975,143.226,143.226,32573.0
2017-06-26 14:55:00,160.23,160.32,160.22,160.26,25858.0,143.217,143.2975,143.2081,143.2438,25858.0
2017-06-26 15:00:00,160.27,160.32,160.17,160.28,41699.0,143.2528,143.2975,143.1634,143.2617,41699.0
2017-06-26 15:05:00,160.29,160.31,160.22,160.23,30356.0,143.2707,143.2885,143.2081,143.217,30356.0
2017-06-26 15:10:00,160.21,160.29,160.19,160.28,31993.0,143.1992,143.2707,143.1813,143.2617,31993.0
2017-06-26 15:15:00,160.28,160.44,160.27,160.38,29719.0,143.2617,143.4047,143.2528,143.3511,29719.0
2017-06-26 15:20:00,160.4,160.4,160.27,160.34,52558.0,143.369,143.369,143.2528,143.3154,52558.0
2017-06-26 15:25:00,160.35,160.38,160.2,160.24,39660.0,143.3243,143.3511,143.1902,143.226,39660.0
2017-06-26 15:30:00,160.24,160.3,160.19,160.22,48434.0,143.226,143.2796,143.1813,143.2081,48434.0
2017-06-26 15:35:00,160.23,160.33,160.21,160.27,42538.0,143.217,143.3064,143.1992,143.2528,42538.0
2017-06-26 15:40:00,160.27,160.29,160.2,160.25,58331.0,143.2528,143.2707,143.1902,143.2349,58331.0
2017-06-26 15:45:00,160.24,160.38,160.24,160.27,79041.0,143.226,143.3511,143.226,143.2528,79041.0
2017-06-26 15:50:00,160.27,160.32,160.21,160.27,89780.0,143.2528,143.2975,143.1992,143.2528,89780.0
2017-06-26 15:55:00,160.27,160.29,160.15,160.19,200794.0,143.2528,143.2707,143.1455,143.1813,200794.0
2017-06-27 09:30:00,160.62,160.76,160.3,160.53,134062.0,143.5656,143.6908,143.2796,143.4852,134062.0
2017-06-27 09:35:00,160.51,160.56,159.9,160.06,83831.0,143.4673,143.512,142.9221,143.0651,83831.0
2017-06-27 09:40:00,160.06,160.73,160.01,160.6,105050.0,143.0651,143.6639,143.0204,143.5477,105050.0
2017-06-27 09:45:00,160.61,160.98,160.53,160.92,93948.0,143.5567,143.8874,143.4852,143.8338,93948.0
2017-06-27 09:50:00,160.91,160.94,160.62,160.87,53796.0,143.8248,143.8516,143.5656,143.7891,53796.0
2017-06-27 09:55:00,160.8,160.92,160.67,160.75,58561.0,143.7265,143.8338,143.6103,143.6818,58561.0
2017-06-27 10:00:00,160.84,161.05,160.51,161.01,77484.0,143.7623,143.95,143.4673,143.9142,77484.0
2017-06-27 10:05:00,161.0,161.04,160.8,160.89,58389.0,143.9053,143.941,143.7265,143.807,58389.0
2017-06-27 10:10:00,160.87,161.18,160.87,161.08,51491.0,143.7891,144.0662,143.7891,143.9768,51491.0
2017-06-27 10:15:00,161.11,161.24,161.04,161.17,71401.0,144.0036,144.1198,143.941,144.0572,71401.0
2017-06-27 10:20:00,161.16,161.4,161.15,161.39,60588.0,144.0483,144.2628,144.0393,144.2539,60588.0
2017-06-27 10:25:00,161.41,161.41,161.19,161.25,67057.0,144.2717,144.2717,144.0751,144.1287,67057.0
2017-06-27 10:30:00,161.27,161.42,161.15,161.42,56285.0,144.1466,144.2807,144.0393,144.2807,56285.0
2017-06-27 10:35:00,161.43,161.46,161.19,161.24,64932.0,144.2896,144.3164,144.0751,144.1198,64932.0
2017-06-27 10:40:00,161.21,161.35,161.06,161.23,42372.0,144.093,144.2181,143.9589,144.1109,42372.0
2017-06-27 10:45:00,161.22,161.35,161.22,161.34,38076.0,144.1019,144.2181,144.1019,144.2092,38076.0
2017-06-27 10:50:00,161.34,161.47,161.17,161.47,68394.0,144.2092,144.3254,144.0572,144.3254,68394.0
2017-06-27 10:55:00,161.47,161.5,161.27,161.31,63047.0,144.3254,144.3522,144.1466,144.1824,63047.0
2017-06-27 11:00:00,161.32,161.44,161.31,161.39,31717.0,144.1913,144.2986,144.1824,144.2539,31717.0
2017-06-27 11:05:00,161.37,161.42,161.2,161.33,50586.0,144.236,144.2807,144.084,144.2002,50586.0
2017-06-27 11:10:00,161.36,161.38,161.17,161.21,50649.0,144.2271,144.2449,144.0572,144.093,50649.0
2017-06-27 11:15:00,161.2,161.3,161.17,161.24,29107.0,144.084,144.1734,144.0572,144.1198,29107.0
2017-06-27 11:20:00,161.27,161.4,161.16,161.29,32290.0,144.1466,144.2628,144.0483,144.1645,32290.0
2017-06-27 11:25:00,161.28,161.4,161.26,161.37,30629.0,144.1555,144.2628,144.1377,144.236,30629.0
2017-06-27 11:30:00,161.36,161.55,161.33,161.52,33844.0,144.2271,144.3969,144.2002,144.3701,33844.0
2017-06-27 11:35:00,161.5,161.53,161.43,161.49,25760.0,144.3522,144.379,144.2896,144.3432,25760.0
2017-06-27 11:40:00,161.48,161.5,161.37,161.4,23608.0,144.3343,144.3522,144.236,144.2628,23608.0
2017-06-27 11:45:00,161.41,161.41,160.89,161.25,374008.0,144.2717,144.2717,143.807,144.1287,374008.0
2017-06-27 11:50:00,161.25,161.34,161.02,161.07,76995.0,144.1287,144.2092,143.9232,143.9678,76995.0
2017-06-27 11:55:00,161.08,161.19,161.04,161.08,56890.0,143.9768,144.0751,143.941,143.9768,56890.0
2017-06-27 12:00:00,161.09,161.17,161.01,161.1,59246.0,143.9857,144.0572,143.9142,143.9947,59246.0
2017-06-27 12:05:00,161.1,161.13,160.9,160.91,146807.0,143.9947,144.0215,143.8159,143.8248,146807.0
2017-06-27 12:10:00,160.9,160.97,160.89,160.9,33262.0,143.8159,143.8785,143.807,143.8159,33262.0
2017-06-27 12:15:00,160.91,160.93,160.65,160.67,51326.0,143.8248,143.8427,143.5924,143.6103,51326.0
2017-06-27 12:20:00,160.68,160.77,160.65,160.76,27547.0,143.6193,143.6997,143.5924,143.6908,27547.0
2017-06-27 12:25:00,160.76,160.89,160.74,160.82,20772.0,143.6908,143.807,143.6729,143.7444,20772.0
2017-06-27 12:30:00,160.79,160.82,160.61,160.63,33207.0,143.7176,143.7444,143.5567,143.5746,33207.0
2017-06-27 12:35:00,160.63,160.65,160.4,160.4,49736.0,143.5746,143.5924,143.369,143.369,49736.0
2017-06-27 12:40:00,160.4,160.42,160.26,160.29,34850.0,143.369,143.3869,143.2438,143.2707,34850.0
2017-06-27 12:45:00,160.3,160.47,160.27,160.32,15793.0,143.2796,143.4315,143.2528,143.2975,15793.0
2017-06-27 12:50:00,160.3,160.34,160.11,160.17,38505.0,143.2796,143.3154,143.1098,143.1634,38505.0
2017-06-27 12:55:00,160.13,160.18,160.08,160.09,39335.0,143.1277,143.1723,143.083,143.0919,39335.0
2017-06-27 13:00:00,160.09,160.12,159.97,160.03,56770.0,143.0919,143.1187,142.9846,143.0383,56770.0
2017-06-27 13:05:00,160.0,160.04,159.89,159.92,48289.0,143.0115,143.0472,142.9131,142.9399,48289.0
2017-06-27 13:10:00,159.93,159.93,159.73,159.8,37552.0,142.9489,142.9489,142.7701,142.8327,37552.0
2017-06-27 13:15:00,159.79,159.93,159.74,159.91,30094.0,142.8238,142.9489,142.7791,142.931,30094.0
2017-06-27 13:20:00,159.93,159.99,159.85,159.98,31101.0,142.9489,143.0025,142.8774,142.9936,31101.0
2017-06-27 13:25:00,159.99,160.05,159.86,159.91,23624.0,143.0025,143.0561,142.8863,142.931,23624.0
2017-06-27 13:30:00,159.92,160.02,159.91,159.95,25937.0,142.9399,143.0293,142.931,142.9668,25937.0
2017-06-27 13:35:00,159.96,160.02,159.64,159.73,41400.0,142.9757,143.0293,142.6897,142.7701,41400.0
2017-06-27 13:40:00,159.72,159.83,159.65,159.67,43566.0,142.7612,142.8595,142.6986,142.7165,43566.0
2017-06-27 13:45:00,159.7,159.71,159.41,159.67,58445.0,142.7433,142.7522,142.4841,142.7165,58445.0
2017-06-27 13:50:00,159.67,159.81,159.67,159.74,23589.0,142.7165,142.8416,142.7165,142.7791,23589.0
2017-06-27 13:55:00,159.75,159.79,159.68,159.73,36379.0,142.788,142.8238,142.7254,142.7701,36379.0
2017-06-27 14:00:00,159.72,159.75,159.63,159.63,25921.0,142.7612,142.788,142.6807,142.6807,25921.0
2017-06-27 14:05:00,159.65,159.69,159.53,159.61,38307.0,142.6986,142.7344,142.5914,142.6629,38307.0
2017-06-27 14:10:00,159.59,159.67,159.56,159.61,24175.0,142.645,142.7165,142.6182,142.6629,24175.0
2017-06-27 14:15:00,159.59,159.65,159.48,159.62,38091.0,142.645,142.6986,142.5467,142.6718,38091.0
2017-06-27 14:20:00,159.62,159.64,159.5,159.6,28939.0,142.6718,142.6897,142.5645,142.6539,28939.0
2017-06-27 14:25:00,159.61,159.87,159.6,159.8,33070.0,142.6629,142.8953,142.6539,142.8327,33070.0
2017-06-27 14:30:00,159.82,159.92,159.7,159.91,31288.0,142.8506,142.9399,142.7433,142.931,31288.0
2017-06-27 14:35:00,159.93,159.94,159.7,159.75,61791.0,142.9489,142.9578,142.7433,142.788,61791.0
2017-06-27 14:40:00,159.75,159.8,159.72,159.74,23462.0,142.788,142.8327,142.7612,142.7791,23462.0
2017-06-27 14:45:00,159.72,159.78,159.51,159.57,59882.0,142.7612,142.8148,142.5735,142.6271,59882.0
2017-06-27 14:50:00,159.58,159.72,159.53,159.59,49035.0,142.636,142.7612,142.5914,142.645,49035.0
2017-06-27 14:55:00,159.58,159.69,159.5,159.54,55544.0,142.636,142.7344,142.5645,142.6003,55544.0
2017-06-27 15:00:00,159.55,159.7,159.47,159.66,39790.0,142.6092,142.7433,142.5377,142.7076,39790.0
2017-06-27 15:05:00,159.65,159.7,159.55,159.66,40249.0,142.6986,142.7433,142.6092,142.7076,40249.0
2017-06-27 15:10:00,159.65,159.69,159.61,159.68,21042.0,142.6986,142.7344,142.6629,142.7254,21042.0
2017-06-27 15:15:00,159.69,159.69,159.61,159.62,22573.0,142.7344,142.7344,142.6629,142.6718,22573.0
2017-06-27 15:20:00,159.62,159.63,159.45,159.5,62633.0,142.6718,142.6807,142.5199,142.5645,62633.0
2017-06-27 15:25:00,159.48,159.59,159.43,159.59,34276.0,142.5467,142.645,142.502,142.645,34276.0
2017-06-27 15:30:00,159.59,159.6,159.5,159.51,48759.0,142.645,142.6539,142.5645,142.5735,48759.0
2017-06-27 15:35:00,159.54,159.54,159.47,159.5,39497.0,142.6003,142.6003,142.5377,142.5645,39497.0
2017-06-27 15:40:00,159.49,159.55,159.4,159.53,50796.0,142.5556,142.6092,142.4752,142.5914,50796.0
2017-06-27 15:45:00,159.53,159.57,159.44,159.45,80163.0,142.5914,142.6271,142.5109,142.5199,80163.0
2017-06-27 15:50:00,159.45,159.45,159.2,159.26,86167.0,142.5199,142.5199,142.2964,142.35,86167.0
2017-06-27 15:55:00,159.27,159.38,159.22,159.29,160300.0,142.359,142.4573,142.3143,142.3768,160300.0
2017-06-28 09:30:00,159.64,160.25,159.5,160.18,122972.0,142.6897,143.2349,142.5645,143.1723,122972.0
2017-06-28 09:35:00,160.1,160.24,159.88,160.0,36395.0,143.1008,143.226,142.9042,143.0115,36395.0
2017-06-28 09:40:00,159.93,160.05,159.7,159.9,46861.0,142.9489,143.0561,142.7433,142.9221,46861.0
2017-06-28 09:45:00,159.85,160.04,159.65,159.98,41485.0,142.8774,143.0472,142.6986,142.9936,41485.0
2017-06-28 09:50:00,159.98,160.1,159.62,159.7,34339.0,142.9936,143.1008,142.6718,142.7433,34339.0
2017-06-28 09:55:00,159.74,159.95,159.61,159.88,20206.0,142.7791,142.9668,142.6629,142.9042,20206.0
2017-06-28 10:00:00,159.84,159.94,159.66,159.78,22574.0,142.8684,142.9578,142.7076,142.8148,22574.0
2017-06-28 10:05:00,159.76,160.0,159.75,159.92,31103.0,142.7969,143.0115,142.788,142.9399,31103.0
2017-06-28 10:10:00,159.93,159.99,159.84,159.92,30387.0,142.9489,143.0025,142.8684,142.9399,30387.0
2017-06-28 10:15:00,159.92,159.98,159.83,159.84,23948.0,142.9399,142.9936,142.8595,142.8684,23948.0
2017-06-28 10:20:00,159.85,159.89,159.7,159.72,30776.0,142.8774,142.9131,142.7433,142.7612,30776.0
2017-06-28 10:25:00,159.69,159.79,159.54,159.74,23626.0,142.7344,142.8238,142.6003,142.7791,23626.0
2017-06-28 10:30:00,159.77,159.91,159.7,159.79,23859.0,142.8059,142.931,142.7433,142.8238,23859.0
2017-06-28 10:35:00,159.8,159.81,159.66,159.68,22845.0,142.8327,142.8416,142.7076,142.7254,22845.0
2017-06-28 10:40:00,159.72,159.9,159.66,159.9,21981.0,142.7612,142.9221,142.7076,142.9221,21981.0
2017-06-28 10:45:00,159.92,159.99,159.79,159.9,21325.0,142.9399,143.0025,142.8238,142.9221,21325.0
2017-06-28 10:50:00,159.93,159.97,159.69,159.72,34555.0,142.9489,142.9846,142.7344,142.7612,34555.0
2017-06-28 10:55:00,159.71,159.99,159.68,159.93,28282.0,142.7522,143.0025,142.7254,142.9489,28282.0
2017-06-28 11:00:00,159.95,160.05,159.85,159.93,24679.0,142.9668,143.0561,142.8774,142.9489,24679.0
2017-06-28 11:05:00,159.92,160.04,159.87,160.0,17797.0,142.9399,143.0472,142.8953,143.0115,17797.0
2017-06-28 11:10:00,159.99,160.02,159.89,159.96,19772.0,143.0025,143.0293,142.9131,142.9757,19772.0
2017-06-28 11:15:00,159.96,159.96,159.77,159.84,17554.0,142.9757,142.9757,142.8059,142.8684,17554.0
2017-06-28 11:20:00,159.81,159.95,159.81,159.9,19467.0,142.8416,142.9668,142.8416,142.9221,19467.0
2017-06-28 11:25:00,159.89,159.94,159.77,159.81,31403.0,142.9131,142.9578,142.8059,142.8416,31403.0
2017-06-28 11:30:00,159.84,159.97,159.84,159.87,15225.0,142.8684,142.9846,142.8684,142.8953,15225.0
2017-06-28 11:35:00,159.88,159.95,159.83,159.86,11427.0,142.9042,142.9668,142.8595,142.8863,11427.0
2017-06-28 11:40:00,159.86,159.89,159.77,159.83,9776.0,142.8863,142.9131,142.8059,142.8595,9776.0
2017-06-28 11:45:00,159.81,159.88,159.77,159.85,13896.0,142.8416,142.9042,142.8059,142.8774,13896.0
2017-06-28 11:50:00,159.86,159.94,159.85,159.92,21320.0,142.8863,142.9578,142.8774,142.9399,21320.0
2017-06-28 11:55:00,159.9,159.98,159.85,159.93,15090.0,142.9221,142.9936,142.8774,142.9489,15090.0
2017-06-28 12:00:00,159.89,159.96,159.87,159.92,10610.0,142.9131,142.9757,142.8953,142.9399,10610.0
2017-06-28 12:05:00,159.92,159.95,159.85,159.93,13962.0,142.9399,142.9668,142.8774,142.9489,13962.0
2017-06-28 12:10:00,159.92,159.96,159.9,159.93,10707.0,142.9399,142.9757,142.9221,142.9489,10707.0
2017-06-28 12:15:00,159.92,159.99,159.9,159.92,21540.0,142.9399,143.0025,142.9221,142.9399,21540.0
2017-06-28 12:20:00,159.92,159.92,159.77,159.87,18301.0,142.9399,142.9399,142.8059,142.8953,18301.0
2017-06-28 12:25:00,159.83,159.84,159.81,159.84,3680.0,142.8595,142.8684,142.8416,142.8684,3680.0
2017-06-28 12:30:00,159.82,159.85,159.7,159.77,18753.0,142.8506,142.8774,142.7433,142.8059,18753.0
2017-06-28 12:35:00,159.75,159.91,159.73,159.91,17614.0,142.788,142.931,142.7701,142.931,17614.0
2017-06-28 12:40:00,159.91,159.93,159.79,159.91,19361.0,142.931,142.9489,142.8238,142.931,19361.0
2017-06-28 12:45:00,159.88,159.95,159.86,159.91,12037.0,142.9042,142.9668,142.8863,142.931,12037.0
2017-06-28 12:50:00,159.92,159.93,159.79,159.81,13040.0,142.9399,142.9489,142.8238,142.8416,13040.0
2017-06-28 12:55:00,159.83,159.88,159.79,159.84,6572.0,142.8595,142.9042,142.8238,142.8684,6572.0
2017-06-28 13:00:00,159.83,159.9,159.82,159.83,9885.0,142.8595,142.9221,142.8506,142.8595,9885.0
2017-06-28 13:05:00,159.83,159.88,159.81,159.85,12669.0,142.8595,142.9042,142.8416,142.8774,12669.0
2017-06-28 13:10:00,159.86,159.93,159.85,159.91,9560.0,142.8863,142.9489,142.8774,142.931,9560.0
2017-06-28 13:15:00,159.92,159.93,159.88,159.88,16206.0,142.9399,142.9489,142.9042,142.9042,16206.0
2017-06-28 13:20:00,159.89,160.02,159.88,160.0,27522.0,142.9131,143.0293,142.9042,143.0115,27522.0
2017-06-28 13:25:00,160.02,160.07,159.98,160.06,27314.0,143.0293,143.074,142.9936,143.0651,27314.0
2017-06-28 13:30:00,160.06,160.08,159.97,159.98,15079.0,143.0651,143.083,142.9846,142.9936,15079.0
2017-06-28 13:35:00,159.96,160.02,159.94,159.99,64775.0,142.9757,143.0293,142.9578,143.0025,64775.0
2017-06-28 13:40:00,160.0,160.06,159.99,160.01,23134.0,143.0115,143.0651,143.0025,143.0204,23134.0
2017-06-28 13:45:00,160.04,160.04,159.85,159.86,20609.0,143.0472,143.0472,142.8774,142.8863,20609.0
2017-06-28 13:50:00,159.86,159.91,159.82,159.87,16096.0,142.8863,142.931,142.8506,142.8953,16096.0
2017-06-28 13:55:00,159.87,159.93,159.86,159.91,15184.0,142.8953,142.9489,142.8863,142.931,15184.0
2017-06-28 14:00:00,159.91,159.97,159.81,159.92,26205.0,142.931,142.9846,142.8416,142.9399,26205.0
2017-06-28 14:05:00,159.92,160.0,159.89,159.99,15956.0,142.9399,143.0115,142.9131,143.0025,15956.0
2017-06-28 14:10:00,160.0,160.01,159.94,159.98,12992.0,143.0115,143.0204,142.9578,142.9936,12992.0
2017-06-28 14:15:00,159.98,160.17,159.97,160.17,25773.0,142.9936,143.1634,142.9846,143.1634,25773.0
2017-06-28 14:20:00,160.12,160.18,160.11,160.14,16184.0,143.1187,143.1723,143.1098,143.1366,16184.0
2017-06-28 14:25:00,160.14,160.16,160.04,160.15,16713.0,143.1366,143.1545,143.0472,143.1455,16713.0
2017-06-28 14:30:00,160.12,160.16,160.07,160.15,12041.0,143.1187,143.1545,143.074,143.1455,12041.0
2017-06-28 14:35:00,160.15,160.16,160.09,160.16,18772.0,143.1455,143.1545,143.0919,143.1545,18772.0
2017-06-28 14:40:00,160.18,160.35,160.18,160.33,19496.0,143.1723,143.3243,143.1723,143.3064,19496.0
2017-06-28 14:45:00,160.33,160.38,160.27,160.37,24813.0,143.3064,143.3511,143.2528,143.3422,24813.0
2017-06-28 14:50:00,160.37,160.39,160.06,160.09,22601.0,143.3422,143.36,143.0651,143.0919,22601.0
2017-06-28 14:55:00,160.09,160.21,160.09,160.21,17335.0,143.0919,143.1992,143.0919,143.1992,17335.0
2017-06-28 15:00:00,160.2,160.24,160.16,160.24,20161.0,143.1902,143.226,143.1545,143.226,20161.0
2017-06-28 15:05:00,160.25,160.31,160.22,160.24,30870.0,143.2349,143.2885,143.2081,143.226,30870.0
2017-06-28 15:10:00,160.25,160.27,160.1,160.26,41422.0,143.2349,143.2528,143.1008,143.2438,41422.0
2017-06-28 15:15:00,160.27,160.36,160.23,160.36,16420.0,143.2528,143.3332,143.217,143.3332,16420.0
2017-06-28 15:20:00,160.35,160.36,160.18,160.26,31158.0,143.3243,143.3332,143.1723,143.2438,31158.0
2017-06-28 15:25:00,160.25,160.32,160.25,160.31,30268.0,143.2349,143.2975,143.2349,143.2885,30268.0
2017-06-28 15:30:00,160.31,160.39,160.31,160.33,32289.0,143.2885,143.36,143.2885,143.3064,32289.0
2017-06-28 15:35:00,160.32,160.37,160.31,160.33,42071.0,143.2975,143.3422,143.2885,143.3064,42071.0
2017-06-28 15:40:00,160.35,160.35,160.27,160.31,40210.0,143.3243,143.3243,143.2528,143.2885,40210.0
2017-06-28 15:45:00,160.3,160.35,160.23,160.35,50962.0,143.2796,143.3243,143.217,143.3243,50962.0
2017-06-28 15:50:00,160.34,160.5,160.34,160.49,126430.0,143.3154,143.4584,143.3154,143.4494,126430.0
2017-06-28 15:55:00,160.48,160.49,160.16,160.17,190336.0,143.4405,143.4494,143.1545,143.1634,190336.0
2017-06-29 09:30:00,160.21,160.47,159.7,159.93,86421.0,143.1992,143.4315,142.7433,142.9489,86421.0
2017-06-29 09:35:00,159.82,160.16,159.66,159.66,20814.0,142.8506,143.1545,142.7076,142.7076,20814.0
2017-06-29 09:40:00,159.71,159.78,159.1,159.14,87459.0,142.7522,142.8148,142.207,142.2428,87459.0
2017-06-29 09:45:00,159.12,159.37,159.05,159.27,81345.0,142.2249,142.4483,142.1623,142.359,81345.0
2017-06-29 09:50:00,159.33,159.36,158.92,158.99,74751.0,142.4126,142.4394,142.0461,142.1087,74751.0
2017-06-29 09:55:00,158.92,159.18,158.73,159.06,60382.0,142.0461,142.2785,141.8763,142.1713,60382.0
2017-06-29 10:00:00,159.08,159.41,158.95,159.21,27192.0,142.1891,142.4841,142.0729,142.3053,27192.0
2017-06-29 10:05:00,159.21,159.35,159.01,159.33,42491.0,142.3053,142.4305,142.1266,142.4126,42491.0
2017-06-29 10:10:00,159.28,159.36,159.11,159.22,27001.0,142.3679,142.4394,142.216,142.3143,27001.0
2017-06-29 10:15:00,159.19,159.3,159.12,159.2,28878.0,142.2875,142.3858,142.2249,142.2964,28878.0
2017-06-29 10:20:00,159.21,159.27,159.03,159.1,22299.0,142.3053,142.359,142.1444,142.207,22299.0
2017-06-29 10:25:00,159.11,159.32,158.88,159.28,63918.0,142.216,142.4037,142.0104,142.3679,63918.0
2017-06-29 10:30:00,159.3,159.3,159.0,159.13,131253.0,142.3858,142.3858,142.1176,142.2338,131253.0
2017-06-29 10:35:00,159.14,159.52,159.13,159.5,30685.0,142.2428,142.5824,142.2338,142.5645,30685.0
2017-06-29 10:40:00,159.44,159.57,159.33,159.55,27721.0,142.5109,142.6271,142.4126,142.6092,27721.0
2017-06-29 10:45:00,159.55,159.83,159.54,159.82,53354.0,142.6092,142.8595,142.6003,142.8506,53354.0
2017-06-29 10:50:00,159.81,159.82,159.41,159.55,35096.0,142.8416,142.8506,142.4841,142.6092,35096.0
2017-06-29 10:55:00,159.52,159.63,159.45,159.49,30795.0,142.5824,142.6807,142.5199,142.5556,30795.0
2017-06-29 11:00:00,159.49,159.53,159.41,159.47,28836.0,142.5556,142.5914,142.4841,142.5377,28836.0
2017-06-29 11:05:00,159.47,159.52,159.29,159.37,27045.0,142.5377,142.5824,142.3768,142.4483,27045.0
2017-06-29 11:10:00,159.39,159.39,159.07,159.09,30205.0,142.4662,142.4662,142.1802,142.1981,30205.0
2017-06-29 11:15:00,159.11,159.19,159.04,159.13,33609.0,142.216,142.2875,142.1534,142.2338,33609.0
2017-06-29 11:20:00,159.11,159.22,159.08,159.21,30116.0,142.216,142.3143,142.1891,142.3053,30116.0
2017-06-29 11:25:00,159.22,159.24,159.09,159.11,21753.0,142.3143,142.3321,142.1981,142.216,21753.0
2017-06-29 11:30:00,159.15,159.3,158.91,159.25,59681.0,142.2517,142.3858,142.0372,142.3411,59681.0
2017-06-29 11:35:00,159.21,159.3,159.19,159.25,52228.0,142.3053,142.3858,142.2875,142.3411,52228.0
2017-06-29 11:40:00,159.26,159.26,159.07,159.15,11691.0,142.35,142.35,142.1802,142.2517,11691.0
2017-06-29 11:45:00,159.17,159.37,159.17,159.32,28556.0,142.2696,142.4483,142.2696,142.4037,28556.0
2017-06-29 11:50:00,159.3,159.3,158.94,158.94,24157.0,142.3858,142.3858,142.064,142.064,24157.0
2017-06-29 11:55:00,158.9,159.01,158.8,158.97,22487.0,142.0282,142.1266,141.9389,142.0908,22487.0
2017-06-29 12:00:00,158.98,159.24,158.82,159.04,21060.0,142.0998,142.3321,141.9567,142.1534,21060.0
2017-06-29 12:05:00,159.01,159.09,158.84,158.92,18792.0,142.1266,142.1981,141.9746,142.0461,18792.0
2017-06-29 12:10:00,158.93,158.98,158.83,158.83,14487.0,142.0551,142.0998,141.9657,141.9657,14487.0
2017-06-29 12:15:00,158.85,158.88,158.78,158.88,15986.0,141.9836,142.0104,141.921,142.0104,15986.0
2017-06-29 12:20:00,158.86,158.86,158.73,158.8,25094.0,141.9925,141.9925,141.8763,141.9389,25094.0
2017-06-29 12:25:00,158.8,158.81,158.71,158.72,27803.0,141.9389,141.9478,141.8584,141.8674,27803.0
2017-06-29 12:30:00,158.74,158.82,158.51,158.57,39496.0,141.8852,141.9567,141.6797,141.7333,39496.0
2017-06-29 12:35:00,158.6,158.75,158.57,158.66,19820.0,141.7601,141.8942,141.7333,141.8137,19820.0
2017-06-29 12:40:00,158.64,158.69,158.51,158.68,13660.0,141.7959,141.8405,141.6797,141.8316,13660.0
2017-06-29 12:45:00,158.67,158.71,158.57,158.59,14050.0,141.8227,141.8584,141.7333,141.7512,14050.0
2017-06-29 12:50:00,158.61,158.64,158.52,158.55,22625.0,141.769,141.7959,141.6886,141.7154,22625.0
2017-06-29 12:55:00,158.53,158.54,158.32,158.46,32762.0,141.6975,141.7065,141.5098,141.635,32762.0
2017-06-29 13:00:00,158.45,158.6,158.44,158.52,21239.0,141.626,141.7601,141.6171,141.6886,21239.0
2017-06-29 13:05:00,158.53,158.53,158.37,158.42,16848.0,141.6975,141.6975,141.5545,141.5992,16848.0
2017-06-29 13:10:00,158.42,158.43,158.27,158.35,29065.0,141.5992,141.6082,141.4651,141.5366,29065.0
2017-06-29 13:15:00,158.32,158.5,158.32,158.47,11299.0,141.5098,141.6707,141.5098,141.6439,11299.0
2017-06-29 13:20:00,158.45,158.46,158.26,158.28,24075.0,141.626,141.635,141.4562,141.4741,24075.0
2017-06-29 13:25:00,158.29,158.33,157.8,157.97,71936.0,141.483,141.5188,141.045,141.197,71936.0
2017-06-29 13:30:00,158.0,158.28,157.98,158.21,37934.0,141.2238,141.4741,141.2059,141.4115,37934.0
2017-06-29 13:35:00,158.21,158.22,158.03,158.05,35724.0,141.4115,141.4205,141.2506,141.2685,35724.0
2017-06-29 13:40:00,158.05,158.12,157.97,158.07,44818.0,141.2685,141.3311,141.197,141.2864,44818.0
2017-06-29 13:45:00,158.08,158.21,158.0,158.14,21140.0,141.2953,141.4115,141.2238,141.3489,21140.0
2017-06-29 13:50:00,158.14,158.27,158.08,158.18,27169.0,141.3489,141.4651,141.2953,141.3847,27169.0
2017-06-29 13:55:00,158.15,158.29,158.11,158.19,19310.0,141.3579,141.483,141.3221,141.3936,19310.0
2017-06-29 14:00:00,158.17,158.23,158.04,158.14,27943.0,141.3758,141.4294,141.2596,141.3489,27943.0
2017-06-29 14:05:00,158.14,158.41,158.13,158.32,36389.0,141.3489,141.5903,141.34,141.5098,36389.0
2017-06-29 14:10:00,158.31,158.45,158.3,158.43,14697.0,141.5009,141.626,141.492,141.6082,14697.0
2017-06-29 14:15:00,158.43,158.5,158.37,158.4,23261.0,141.6082,141.6707,141.5545,141.5813,23261.0
2017-06-29 14:20:00,158.4,158.43,158.31,158.43,14282.0,141.5813,141.6082,141.5009,141.6082,14282.0
2017-06-29 14:25:00,158.41,158.54,158.41,158.49,21837.0,141.5903,141.7065,141.5903,141.6618,21837.0
2017-06-29 14:30:00,158.49,158.49,158.4,158.45,12290.0,141.6618,141.6618,141.5813,141.626,12290.0
2017-06-29 14:35:00,158.45,158.51,158.41,158.49,21509.0,141.626,141.6797,141.5903,141.6618,21509.0
2017-06-29 14:40:00,158.51,158.59,158.49,158.55,25712.0,141.6797,141.7512,141.6618,141.7154,25712.0
2017-06-29 14:45:00,158.57,158.6,158.51,158.57,32882.0,141.7333,141.7601,141.6797,141.7333,32882.0
2017-06-29 14:50:00,158.58,158.62,158.55,158.6,19390.0,141.7422,141.778,141.7154,141.7601,19390.0
2017-06-29 14:55:00,158.61,158.68,158.59,158.66,15472.0,141.769,141.8316,141.7512,141.8137,15472.0
2017-06-29 15:00:00,158.66,158.72,158.64,158.68,30545.0,141.8137,141.8674,141.7959,141.8316,30545.0
2017-06-29 15:05:00,158.69,158.71,158.65,158.66,37151.0,141.8405,141.8584,141.8048,141.8137,37151.0
2017-06-29 15:10:00,158.67,158.67,158.4,158.41,37151.0,141.8227,141.8227,141.5813,141.5903,37151.0
2017-06-29 15:15:00,158.42,158.7,158.42,158.67,27380.0,141.5992,141.8495,141.5992,141.8227,27380.0
2017-06-29 15:20:00,158.68,158.7,158.6,158.62,32361.0,141.8316,141.8495,141.7601,141.778,32361.0
2017-06-29 15:25:00,158.62,158.62,158.47,158.49,39742.0,141.778,141.778,141.6439,141.6618,39742.0
2017-06-29 15:30:00,158.5,158.72,158.49,158.66,62171.0,141.6707,141.8674,141.6618,141.8137,62171.0
2017-06-29 15:35:00,158.66,158.82,158.61,158.8,72344.0,141.8137,141.9567,141.769,141.9389,72344.0
2017-06-29 15:40:00,158.8,158.92,158.76,158.81,54739.0,141.9389,142.0461,141.9031,141.9478,54739.0
2017-06-29 15:45:00,158.81,158.84,158.66,158.68,52737.0,141.9478,141.9746,141.8137,141.8316,52737.0
2017-06-29 15:50:00,158.67,158.78,158.6,158.75,73200.0,141.8227,141.921,141.7601,141.8942,73200.0
2017-06-29 15:55:00,158.75,158.9,158.66,158.69,161820.0,141.8942,142.0282,141.8137,141.8405,161820.0
2017-06-30 09:30:00,160.0,160.11,158.79,159.16,197528.0,143.0115,143.1098,141.9299,142.2606,197528.0
2017-06-30 09:35:00,159.19,159.64,159.17,159.46,96278.0,142.2875,142.6897,142.2696,142.5288,96278.0
2017-06-30 09:40:00,159.45,159.49,159.25,159.33,13310.0,142.5199,142.5556,142.3411,142.4126,13310.0
2017-06-30 09:45:00,159.3,159.37,159.1,159.19,15675.0,142.3858,142.4483,142.207,142.2875,15675.0
2017-06-30 09:50:00,159.24,159.44,159.2,159.28,17289.0,142.3321,142.5109,142.2964,142.3679,17289.0
2017-06-30 09:55:00,159.31,159.49,159.29,159.44,11876.0,142.3947,142.5556,142.3768,142.5109,11876.0
2017-06-30 10:00:00,159.39,159.55,159.26,159.31,12636.0,142.4662,142.6092,142.35,142.3947,12636.0
2017-06-30 10:05:00,159.26,159.44,159.26,159.36,15208.0,142.35,142.5109,142.35,142.4394,15208.0
2017-06-30 10:10:00,159.25,159.45,159.2,159.29,17800.0,142.3411,142.5199,142.2964,142.3768,17800.0
2017-06-30 10:15:00,159.25,159.46,159.11,159.36,24444.0,142.3411,142.5288,142.216,142.4394,24444.0
2017-06-30 10:20:00,159.37,159.44,159.21,159.38,22686.0,142.4483,142.5109,142.3053,142.4573,22686.0
2017-06-30 10:25:00,159.36,159.56,159.34,159.38,56469.0,142.4394,142.6182,142.4215,142.4573,56469.0
2017-06-30 10:30:00,159.41,159.51,159.34,159.47,32911.0,142.4841,142.5735,142.4215,142.5377,32911.0
2017-06-30 10:35:00,159.49,159.66,159.41,159.56,82036.0,142.5556,142.7076,142.4841,142.6182,82036.0
2017-06-30 10:40:00,159.56,159.79,159.55,159.67,54624.0,142.6182,142.8238,142.6092,142.7165,54624.0
2017-06-30 10:45:00,159.69,159.7,159.27,159.34,24132.0,142.7344,142.7433,142.359,142.4215,24132.0
2017-06-30 10:50:00,159.36,159.39,159.15,159.24,16108.0,142.4394,142.4662,142.2517,142.3321,16108.0
2017-06-30 10:55:00,159.24,159.29,159.17,159.21,27377.0,142.3321,142.3768,142.2696,142.3053,27377.0
2017-06-30 11:00:00,159.2,159.3,159.2,159.22,20540.0,142.2964,142.3858,142.2964,142.3143,20540.0
2017-06-30 11:05:00,159.25,159.29,159.22,159.28,11873.0,142.3411,142.3768,142.3143,142.3679,11873.0
2017-06-30 11:10:00,159.28,159.3,159.12,159.14,23519.0,142.3679,142.3858,142.2249,142.2428,23519.0
2017-06-30 11:15:00,159.15,159.17,159.06,159.12,18988.0,142.2517,142.2696,142.1713,142.2249,18988.0
2017-06-30 11:20:00,159.11,159.19,159.01,159.08,14185.0,142.216,142.2875,142.1266,142.1891,14185.0
2017-06-30 11:25:00,159.1,159.13,159.0,159.01,16095.0,142.207,142.2338,142.1176,142.1266,16095.0
2017-06-30 11:30:00,159.03,159.18,159.01,159.13,19675.0,142.1444,142.2785,142.1266,142.2338,19675.0
2017-06-30 11:35:00,159.12,159.21,159.09,159.18,12676.0,142.2249,142.3053,142.1981,142.2785,12676.0
2017-06-30 11:40:00,159.18,159.18,159.04,159.11,6384.0,142.2785,142.2785,142.1534,142.216,6384.0
2017-06-30 11:45:00,159.13,159.15,159.03,159.07,8111.0,142.2338,142.2517,142.1444,142.1802,8111.0
2017-06-30 11:50:00,159.04,159.05,158.96,159.03,15777.0,142.1534,142.1623,142.0819,142.1444,15777.0
2017-06-30 11:55:00,159.04,159.14,159.02,159.07,9949.0,142.1534,142.2428,142.1355,142.1802,9949.0
2017-06-30 12:00:00,159.06,159.06,158.97,158.99,5895.0,142.1713,142.1713,142.0908,142.1087,5895.0
2017-06-30 12:05:00,158.97,159.06,158.97,159.01,7524.0,142.0908,142.1713,142.0908,142.1266,7524.0
2017-06-30 12:10:00,159.04,159.17,159.03,159.16,9780.0,142.1534,142.2696,142.1444,142.2606,9780.0
2017-06-30 12:15:00,159.14,159.18,159.09,159.13,6540.0,142.2428,142.2785,142.1981,142.2338,6540.0
2017-06-30 12:20:00,159.1,159.19,159.07,159.19,10532.0,142.207,142.2875,142.1802,142.2875,10532.0
2017-06-30 12:25:00,159.15,159.2,159.13,159.16,5532.0,142.2517,142.2964,142.2338,142.2606,5532.0
2017-06-30 12:30:00,159.17,159.23,159.14,159.2,5034.0,142.2696,142.3232,142.2428,142.2964,5034.0
2017-06-30 12:35:00,159.22,159.25,159.16,159.16,8746.0,142.3143,142.3411,142.2606,142.2606,8746.0
2017-06-30 12:40:00,159.14,159.18,159.0,159.01,12224.0,142.2428,142.2785,142.1176,142.1266,12224.0
2017-06-30 12:45:00,159.03,159.05,158.91,158.94,13141.0,142.1444,142.1623,142.0372,142.064,13141.0
2017-06-30 12:50:00,158.91,159.02,158.91,159.02,11994.0,142.0372,142.1355,142.0372,142.1355,11994.0
2017-06-30 12:55:00,158.99,159.02,158.94,159.01,12304.0,142.1087,142.1355,142.064,142.1266,12304.0
2017-06-30 13:00:00,159.01,159.05,158.99,159.0,7554.0,142.1266,142.1623,142.1087,142.1176,7554.0
2017-06-30 13:05:00,159.0,159.05,158.96,159.01,9237.0,142.1176,142.1623,142.0819,142.1266,9237.0
2017-06-30 13:10:00,159.01,159.03,158.92,159.0,11190.0,142.1266,142.1444,142.0461,142.1176,11190.0
2017-06-30 13:15:00,159.0,159.14,158.94,159.12,14836.0,142.1176,142.2428,142.064,142.2249,14836.0
2017-06-30 13:20:00,159.12,159.13,159.09,159.11,7940.0,142.2249,142.2338,142.1981,142.216,7940.0
2017-06-30 13:25:00,159.13,159.2,159.13,159.2,9336.0,142.2338,142.2964,142.2338,142.2964,9336.0
2017-06-30 13:30:00,159.18,159.23,159.12,159.15,6700.0,142.2785,142.3232,142.2249,142.2517,6700.0
2017-06-30 13:35:00,159.16,159.29,159.16,159.26,14187.0,142.2606,142.3768,142.2606,142.35,14187.0
2017-06-30 13:40:00,159.26,159.3,159.16,159.25,8650.0,142.35,142.3858,142.2606,142.3411,8650.0
2017-06-30 13:45:00,159.25,159.3,159.22,159.3,8791.0,142.3411,142.3858,142.3143,142.3858,8791.0
2017-06-30 13:50:00,159.3,159.39,159.28,159.38,17735.0,142.3858,142.4662,142.3679,142.4573,17735.0
2017-06-30 13:55:00,159.36,159.47,159.36,159.45,11841.0,142.4394,142.5377,142.4394,142.5199,11841.0
2017-06-30 14:00:00,159.45,159.61,159.43,159.52,18267.0,142.5199,142.6629,142.502,142.5824,18267.0
2017-06-30 14:05:00,159.53,159.59,159.46,159.49,69411.0,142.5914,142.645,142.5288,142.5556,69411.0
2017-06-30 14:10:00,159.49,159.59,159.45,159.47,107963.0,142.5556,142.645,142.5199,142.5377,107963.0
2017-06-30 14:15:00,159.47,159.47,159.22,159.25,75719.0,142.5377,142.5377,142.3143,142.3411,75719.0
2017-06-30 14:20:00,159.25,159.58,159.25,159.58,57685.0,142.3411,142.636,142.3411,142.636,57685.0
2017-06-30 14:25:00,159.59,159.7,159.57,159.65,23514.0,142.645,142.7433,142.6271,142.6986,23514.0
2017-06-30 14:30:00,159.65,159.75,159.65,159.69,26564.0,142.6986,142.788,142.6986,142.7344,26564.0
2017-06-30 14:35:00,159.68,159.89,159.68,159.84,248799.0,142.7254,142.9131,142.7254,142.8684,248799.0
2017-06-30 14:40:00,159.82,159.89,159.78,159.84,24826.0,142.8506,142.9131,142.8148,142.8684,24826.0
2017-06-30 14:45:00,159.85,159.9,159.83,159.89,27655.0,142.8774,142.9221,142.8595,142.9131,27655.0
2017-06-30 14:50:00,159.9,159.99,159.89,159.92,33382.0,142.9221,143.0025,142.9131,142.9399,33382.0
2017-06-30 14:55:00,159.9,160.03,159.89,160.0,33816.0,142.9221,143.0383,142.9131,143.0115,33816.0
2017-06-30 15:00:00,160.0,160.08,159.99,160.05,27638.0,143.0115,143.083,143.0025,143.0561,27638.0
2017-06-30 15:05:00,160.04,160.15,160.04,160.12,30893.0,143.0472,143.1455,143.0472,143.1187,30893.0
2017-06-30 15:10:00,160.13,160.2,160.1,160.2,28914.0,143.1277,143.1902,143.1008,143.1902,28914.0
2017-06-30 15:15:00,160.2,160.25,160.15,160.21,35899.0,143.1902,143.2349,143.1455,143.1992,35899.0
2017-06-30 15:20:00,160.2,160.24,160.19,160.24,33417.0,143.1902,143.226,143.1813,143.226,33417.0
2017-06-30 15:25:00,160.21,160.33,160.2,160.33,33954.0,143.1992,143.3064,143.1902,143.3064,33954.0
2017-06-30 15:30:00,160.32,160.42,160.32,160.41,45557.0,143.2975,143.3869,143.2975,143.3779,45557.0
2017-06-30 15:35:00,160.42,160.54,160.38,160.51,80181.0,143.3869,143.4941,143.3511,143.4673,80181.0
2017-06-30 15:40:00,160.5,160.53,160.22,160.22,578700.0,143.4584,143.4852,143.2081,143.2081,578700.0
2017-06-30 15:45:00,160.25,160.35,160.13,160.24,87714.0,143.2349,143.3243,143.1277,143.226,87714.0
2017-06-30 15:50:00,160.24,160.28,160.14,160.15,129342.0,143.226,143.2617,143.1366,143.1455,129342.0
2017-06-30 15:55:00,160.15,160.16,159.85,159.94,464778.0,143.1455,143.1545,142.8774,142.9578,464778.0
2017-07-03 09:30:00,160.21,160.51,160.21,160.4,139231.0,143.1992,143.4673,143.1992,143.369,139231.0
2017-07-03 09:35:00,160.43,160.53,160.12,160.22,88215.0,143.3958,143.4852,143.1187,143.2081,88215.0
2017-07-03 09:40:00,160.25,160.27,159.98,160.03,27275.0,143.2349,143.2528,142.9936,143.0383,27275.0
2017-07-03 09:45:00,159.97,160.26,159.97,160.03,24357.0,142.9846,143.2438,142.9846,143.0383,24357.0
2017-07-03 09:50:00,160.06,160.12,159.97,160.09,36525.0,143.0651,143.1187,142.9846,143.0919,36525.0
2017-07-03 09:55:00,160.12,160.18,160.11,160.11,18748.0,143.1187,143.1723,143.1098,143.1098,18748.0
2017-07-03 10:00:00,160.13,160.18,159.8,159.86,31500.0,143.1277,143.1723,142.8327,142.8863,31500.0
2017-07-03 10:05:00,159.9,160.06,159.87,160.0,22283.0,142.9221,143.0651,142.8953,143.0115,22283.0
2017-07-03 10:10:00,159.99,160.04,159.76,159.76,69011.0,143.0025,143.0472,142.7969,142.7969,69011.0
2017-07-03 10:15:00,159.75,159.78,159.58,159.6,40885.0,142.788,142.8148,142.636,142.6539,40885.0
2017-07-03 10:20:00,159.58,159.71,159.42,159.45,41888.0,142.636,142.7522,142.493,142.5199,41888.0
2017-07-03 10:25:00,159.44,159.5,159.21,159.34,44308.0,142.5109,142.5645,142.3053,142.4215,44308.0
2017-07-03 10:30:00,159.32,159.53,159.2,159.24,37949.0,142.4037,142.5914,142.2964,142.3321,37949.0
2017-07-03 10:35:00,159.24,159.27,159.07,159.1,39206.0,142.3321,142.359,142.1802,142.207,39206.0
2017-07-03 10:40:00,159.1,159.22,158.96,159.14,45837.0,142.207,142.3143,142.0819,142.2428,45837.0
2017-07-03 10:45:00,159.16,159.24,159.01,159.1,26705.0,142.2606,142.3321,142.1266,142.207,26705.0
2017-07-03 10:50:00,159.1,159.23,159.02,159.23,23714.0,142.207,142.3232,142.1355,142.3232,23714.0
2017-07-03 10:55:00,159.25,159.25,158.98,158.98,31057.0,142.3411,142.3411,142.0998,142.0998,31057.0
2017-07-03 11:00:00,158.97,159.14,158.97,159.06,21549.0,142.0908,142.2428,142.0908,142.1713,21549.0
2017-07-03 11:05:00,159.05,159.08,158.95,158.97,27768.0,142.1623,142.1891,142.0729,142.0908,27768.0
2017-07-03 11:10:00,158.96,159.03,158.91,159.02,18690.0,142.0819,142.1444,142.0372,142.1355,18690.0
2017-07-03 11:15:00,159.0,159.04,158.81,158.9,27879.0,142.1176,142.1534,141.9478,142.0282,27879.0
2017-07-03 11:20:00,158.89,158.95,158.82,158.86,21074.0,142.0193,142.0729,141.9567,141.9925,21074.0
2017-07-03 11:25:00,158.85,159.14,158.83,158.97,35014.0,141.9836,142.2428,141.9657,142.0908,35014.0
2017-07-03 11:30:00,158.97,158.98,158.82,158.91,27333.0,142.0908,142.0998,141.9567,142.0372,27333.0
2017-07-03 11:35:00,158.89,158.91,158.77,158.89,28443.0,142.0193,142.0372,141.9121,142.0193,28443.0
2017-07-03 11:40:00,158.9,158.9,158.77,158.78,21100.0,142.0282,142.0282,141.9121,141.921,21100.0
2017-07-03 11:45:00,158.8,158.81,158.7,158.75,26855.0,141.9389,141.9478,141.8495,141.8942,26855.0
2017-07-03 11:50:00,158.74,158.91,158.69,158.91,31757.0,141.8852,142.0372,141.8405,142.0372,31757.0
2017-07-03 11:55:00,158.91,159.09,158.91,159.06,17923.0,142.0372,142.1981,142.0372,142.1713,17923.0
2017-07-03 12:00:00,159.04,159.04,158.84,158.89,22376.0,142.1534,142.1534,141.9746,142.0193,22376.0
2017-07-03 12:05:00,158.88,159.05,158.85,159.05,37794.0,142.0104,142.1623,141.9836,142.1623,37794.0
2017-07-03 12:10:00,159.03,159.04,158.88,158.96,26953.0,142.1444,142.1534,142.0104,142.0819,26953.0
2017-07-03 12:15:00,158.96,159.03,158.92,158.99,32752.0,142.0819,142.1444,142.0461,142.1087,32752.0
2017-07-03 12:20:00,159.0,159.0,158.86,158.87,26652.0,142.1176,142.1176,141.9925,142.0014,26652.0
2017-07-03 12:25:00,158.89,158.92,158.8,158.8,24662.0,142.0193,142.0461,141.9389,141.9389,24662.0
2017-07-03 12:30:00,158.82,158.88,158.77,158.87,25511.0,141.9567,142.0104,141.9121,142.0014,25511.0
2017-07-03 12:35:00,158.87,158.87,158.75,158.77,23978.0,142.0014,142.0014,141.8942,141.9121,23978.0
2017-07-03 12:40:00,158.76,159.03,158.76,159.02,30676.0,141.9031,142.1444,141.9031,142.1355,30676.0
2017-07-03 12:45:00,159.02,159.04,158.93,159.03,38294.0,142.1355,142.1534,142.0551,142.1444,38294.0
2017-07-03 12:50:00,159.04,159.09,158.96,159.02,53105.0,142.1534,142.1981,142.0819,142.1355,53105.0
2017-07-03 12:55:00,159.01,159.06,158.79,158.82,116207.0,142.1266,142.1713,141.9299,141.9567,116207.0
2017-07-05 09:30:00,158.93,159.5,158.87,159.16,94601.0,142.0551,142.5645,142.0014,142.2606,94601.0
2017-07-05 09:35:00,159.21,159.39,159.0,159.14,38373.0,142.3053,142.4662,142.1176,142.2428,38373.0
2017-07-05 09:40:00,159.14,159.16,158.74,158.93,33907.0,142.2428,142.2606,141.8852,142.0551,33907.0
2017-07-05 09:45:00,158.98,159.03,158.62,158.69,32802.0,142.0998,142.1444,141.778,141.8405,32802.0
2017-07-05 09:50:00,158.67,158.86,158.37,158.41,47091.0,141.8227,141.9925,141.5545,141.5903,47091.0
2017-07-05 09:55:00,158.42,158.47,158.18,158.46,38957.0,141.5992,141.6439,141.3847,141.635,38957.0
2017-07-05 10:00:00,158.4,158.64,158.4,158.55,32390.0,141.5813,141.7959,141.5813,141.7154,32390.0
2017-07-05 10:05:00,158.55,158.88,158.53,158.79,46838.0,141.7154,142.0104,141.6975,141.9299,46838.0
2017-07-05 10:10:00,158.78,158.88,158.57,158.87,33656.0,141.921,142.0104,141.7333,142.0014,33656.0
2017-07-05 10:15:00,158.85,158.88,158.74,158.88,18653.0,141.9836,142.0104,141.8852,142.0104,18653.0
2017-07-05 10:20:00,158.88,158.92,158.57,158.57,26488.0,142.0104,142.0461,141.7333,141.7333,26488.0
2017-07-05 10:25:00,158.59,158.59,158.43,158.57,21323.0,141.7512,141.7512,141.6082,141.7333,21323.0
2017-07-05 10:30:00,158.6,158.65,158.3,158.38,49431.0,141.7601,141.8048,141.492,141.5635,49431.0
2017-07-05 10:35:00,158.36,158.67,158.34,158.6,60962.0,141.5456,141.8227,141.5277,141.7601,60962.0
2017-07-05 10:40:00,158.6,158.71,158.48,158.65,32238.0,141.7601,141.8584,141.6528,141.8048,32238.0
2017-07-05 10:45:00,158.67,158.9,158.67,158.87,25648.0,141.8227,142.0282,141.8227,142.0014,25648.0
2017-07-05 10:50:00,158.85,158.98,158.71,158.95,50436.0,141.9836,142.0998,141.8584,142.0729,50436.0
2017-07-05 10:55:00,158.97,159.06,158.83,158.89,39751.0,142.0908,142.1713,141.9657,142.0193,39751.0
2017-07-05 11:00:00,158.89,158.91,158.58,158.77,58114.0,142.0193,142.0372,141.7422,141.9121,58114.0
2017-07-05 11:05:00,158.75,158.8,158.65,158.8,13648.0,141.8942,141.9389,141.8048,141.9389,13648.0
2017-07-05 11:10:00,158.78,158.8,158.73,158.75,21371.0,141.921,141.9389,141.8763,141.8942,21371.0
2017-07-05 11:15:00,158.76,158.77,158.65,158.67,10582.0,141.9031,141.9121,141.8048,141.8227,10582.0
2017-07-05 11:20:00,158.69,158.79,158.68,158.79,12420.0,141.8405,141.9299,141.8316,141.9299,12420.0
2017-07-05 11:25:00,158.79,158.83,158.56,158.6,22261.0,141.9299,141.9657,141.7244,141.7601,22261.0
2017-07-05 11:30:00,158.58,158.69,158.54,158.68,16137.0,141.7422,141.8405,141.7065,141.8316,16137.0
2017-07-05 11:35:00,158.68,158.7,158.6,158.68,15437.0,141.8316,141.8495,141.7601,141.8316,15437.0
2017-07-05 11:40:00,158.68,158.8,158.64,158.65,16785.0,141.8316,141.9389,141.7959,141.8048,16785.0
2017-07-05 11:45:00,158.65,158.65,158.31,158.36,28888.0,141.8048,141.8048,141.5009,141.5456,28888.0
2017-07-05 11:50:00,158.37,158.46,158.37,158.39,14578.0,141.5545,141.635,141.5545,141.5724,14578.0
2017-07-05 11:55:00,158.39,158.4,158.23,158.23,14630.0,141.5724,141.5813,141.4294,141.4294,14630.0
2017-07-05 12:00:00,158.23,158.3,158.21,158.25,16550.0,141.4294,141.492,141.4115,141.4473,16550.0
2017-07-05 12:05:00,158.26,158.3,158.12,158.16,19259.0,141.4562,141.492,141.3311,141.3668,19259.0
2017-07-05 12:10:00,158.13,158.26,158.08,158.26,17403.0,141.34,141.4562,141.2953,141.4562,17403.0
2017-07-05 12:15:00,158.29,158.4,158.29,158.34,18749.0,141.483,141.5813,141.483,141.5277,18749.0
2017-07-05 12:20:00,158.32,158.43,158.23,158.43,27837.0,141.5098,141.6082,141.4294,141.6082,27837.0
2017-07-05 12:25:00,158.41,158.48,158.34,158.42,29186.0,141.5903,141.6528,141.5277,141.5992,29186.0
2017-07-05 12:30:00,158.45,158.45,158.21,158.24,31363.0,141.626,141.626,141.4115,141.4383,31363.0
2017-07-05 12:35:00,158.21,158.34,158.13,158.29,23006.0,141.4115,141.5277,141.34,141.483,23006.0
2017-07-05 12:40:00,158.34,158.44,158.32,158.41,9620.0,141.5277,141.6171,141.5098,141.5903,9620.0
2017-07-05 12:45:00,158.41,158.54,158.4,158.44,22971.0,141.5903,141.7065,141.5813,141.6171,22971.0
2017-07-05 12:50:00,158.45,158.51,158.43,158.46,9177.0,141.626,141.6797,141.6082,141.635,9177.0
2017-07-05 12:55:00,158.45,158.5,158.38,158.39,36740.0,141.626,141.6707,141.5635,141.5724,36740.0
2017-07-05 13:00:00,158.41,158.41,158.23,158.25,13795.0,141.5903,141.5903,141.4294,141.4473,13795.0
2017-07-05 13:05:00,158.25,158.32,158.16,158.17,21338.0,141.4473,141.5098,141.3668,141.3758,21338.0
2017-07-05 13:10:00,158.19,158.21,158.14,158.17,40383.0,141.3936,141.4115,141.3489,141.3758,40383.0
2017-07-05 13:15:00,158.19,158.37,158.19,158.37,17473.0,141.3936,141.5545,141.3936,141.5545,17473.0
2017-07-05 13:20:00,158.37,158.42,158.31,158.38,41320.0,141.5545,141.5992,141.5009,141.5635,41320.0
2017-07-05 13:25:00,158.38,158.43,158.23,158.24,27137.0,141.5635,141.6082,141.4294,141.4383,27137.0
2017-07-05 13:30:00,158.24,158.32,158.22,158.25,54625.0,141.4383,141.5098,141.4205,141.4473,54625.0
2017-07-05 13:35:00,158.24,158.26,158.15,158.2,41001.0,141.4383,141.4562,141.3579,141.4026,41001.0
2017-07-05 13:40:00,158.2,158.23,158.16,158.17,19682.0,141.4026,141.4294,141.3668,141.3758,19682.0
2017-07-05 13:45:00,158.17,158.17,158.05,158.05,33661.0,141.3758,141.3758,141.2685,141.2685,33661.0
2017-07-05 13:50:00,158.05,158.09,158.02,158.06,27691.0,141.2685,141.3043,141.2417,141.2774,27691.0
2017-07-05 13:55:00,158.07,158.12,158.05,158.1,18060.0,141.2864,141.3311,141.2685,141.3132,18060.0
2017-07-05 14:00:00,158.12,158.26,158.1,158.25,31656.0,141.3311,141.4562,141.3132,141.4473,31656.0
2017-07-05 14:05:00,158.25,158.37,158.03,158.09,25378.0,141.4473,141.5545,141.2506,141.3043,25378.0
2017-07-05 14:10:00,158.07,158.19,158.05,158.14,13521.0,141.2864,141.3936,141.2685,141.3489,13521.0
2017-07-05 14:15:00,158.13,158.23,158.09,158.18,15469.0,141.34,141.4294,141.3043,141.3847,15469.0
2017-07-05 14:20:00,158.17,158.35,158.16,158.31,23942.0,141.3758,141.5366,141.3668,141.5009,23942.0
2017-07-05 14:25:00,158.3,158.33,158.24,158.28,34117.0,141.492,141.5188,141.4383,141.4741,34117.0
2017-07-05 14:30:00,158.27,158.31,158.14,158.17,59989.0,141.4651,141.5009,141.3489,141.3758,59989.0
2017-07-05 14:35:00,158.15,158.18,158.07,158.07,36528.0,141.3579,141.3847,141.2864,141.2864,36528.0
2017-07-05 14:40:00,158.09,158.13,158.04,158.04,60431.0,141.3043,141.34,141.2596,141.2596,60431.0
2017-07-05 14:45:00,158.06,158.14,157.86,158.01,88528.0,141.2774,141.3489,141.0987,141.2327,88528.0
2017-07-05 14:50:00,157.99,158.25,157.99,158.19,29393.0,141.2149,141.4473,141.2149,141.3936,29393.0
2017-07-05 14:55:00,158.18,158.38,158.18,158.26,31137.0,141.3847,141.5635,141.3847,141.4562,31137.0
2017-07-05 15:00:00,158.25,158.25,158.09,158.09,29155.0,141.4473,141.4473,141.3043,141.3043,29155.0
2017-07-05 15:05:00,158.1,158.14,158.0,158.03,36016.0,141.3132,141.3489,141.2238,141.2506,36016.0
2017-07-05 15:10:00,158.02,158.04,157.95,157.97,40611.0,141.2417,141.2596,141.1791,141.197,40611.0
2017-07-05 15:15:00,157.97,158.05,157.97,158.03,34203.0,141.197,141.2685,141.197,141.2506,34203.0
2017-07-05 15:20:00,158.02,158.09,158.0,158.0,48087.0,141.2417,141.3043,141.2238,141.2238,48087.0
2017-07-05 15:25:00,158.0,158.06,157.96,158.04,49341.0,141.2238,141.2774,141.1881,141.2596,49341.0
2017-07-05 15:30:00,158.04,158.2,158.01,158.09,71193.0,141.2596,141.4026,141.2327,141.3043,71193.0
2017-07-05 15:35:00,158.09,158.1,157.95,158.0,37084.0,141.3043,141.3132,141.1791,141.2238,37084.0
2017-07-05 15:40:00,158.02,158.12,157.97,158.12,61785.0,141.2417,141.3311,141.197,141.3311,61785.0
2017-07-05 15:45:00,158.11,158.12,157.96,157.97,61098.0,141.3221,141.3311,141.1881,141.197,61098.0
2017-07-05 15:50:00,157.97,158.19,157.97,158.17,112047.0,141.197,141.3936,141.197,141.3758,112047.0
2017-07-05 15:55:00,158.17,158.24,158.01,158.02,225687.0,141.3758,141.4383,141.2327,141.2417,225687.0
2017-07-06 09:30:00,161.14,161.35,159.75,160.06,614165.0,144.0304,144.2181,142.788,143.0651,614165.0
2017-07-06 09:35:00,160.06,160.15,159.17,159.3,352091.0,143.0651,143.1455,142.2696,142.3858,352091.0
2017-07-06 09:40:00,159.24,160.0,159.12,159.84,166337.0,142.3321,143.0115,142.2249,142.8684,166337.0
2017-07-06 09:45:00,159.84,160.16,159.53,159.83,127556.0,142.8684,143.1545,142.5914,142.8595,127556.0
2017-07-06 09:50:00,159.84,159.94,159.41,159.76,109881.0,142.8684,142.9578,142.4841,142.7969,109881.0
2017-07-06 09:55:00,159.75,159.86,158.92,159.2,199975.0,142.788,142.8863,142.0461,142.2964,199975.0
2017-07-06 10:00:00,159.11,159.43,158.93,159.21,140633.0,142.216,142.502,142.0551,142.3053,140633.0
2017-07-06 10:05:00,159.24,159.27,158.81,159.15,113511.0,142.3321,142.359,141.9478,142.2517,113511.0
2017-07-06 10:10:00,159.13,159.29,158.91,159.08,72689.0,142.2338,142.3768,142.0372,142.1891,72689.0
2017-07-06 10:15:00,159.05,159.05,158.8,158.89,64981.0,142.1623,142.1623,141.9389,142.0193,64981.0
2017-07-06 10:20:00,158.92,158.98,158.8,158.87,49747.0,142.0461,142.0998,141.9389,142.0014,49747.0
2017-07-06 10:25:00,158.86,158.91,158.38,158.4,128037.0,141.9925,142.0372,141.5635,141.5813,128037.0
2017-07-06 10:30:00,158.4,158.73,158.31,158.6,89862.0,141.5813,141.8763,141.5009,141.7601,89862.0
2017-07-06 10:35:00,158.6,158.89,158.32,158.89,112602.0,141.7601,142.0193,141.5098,142.0193,112602.0
2017-07-06 10:40:00,158.89,159.05,158.77,159.02,86024.0,142.0193,142.1623,141.9121,142.1355,86024.0
2017-07-06 10:45:00,159.02,159.23,158.95,159.1,91878.0,142.1355,142.3232,142.0729,142.207,91878.0
2017-07-06 10:50:00,159.1,159.1,158.75,159.03,29395.0,142.207,142.207,141.8942,142.1444,29395.0
2017-07-06 10:55:00,159.03,159.03,158.89,159.01,31747.0,142.1444,142.1444,142.0193,142.1266,31747.0
2017-07-06 11:00:00,159.02,159.06,158.87,158.96,30888.0,142.1355,142.1713,142.0014,142.0819,30888.0
2017-07-06 11:05:00,158.99,158.99,158.75,158.86,36626.0,142.1087,142.1087,141.8942,141.9925,36626.0
2017-07-06 11:10:00,158.81,158.82,158.52,158.6,36257.0,141.9478,141.9567,141.6886,141.7601,36257.0
2017-07-06 11:15:00,158.57,158.62,158.25,158.58,51544.0,141.7333,141.778,141.4473,141.7422,51544.0
2017-07-06 11:20:00,158.6,158.75,158.41,158.75,48670.0,141.7601,141.8942,141.5903,141.8942,48670.0
2017-07-06 11:25:00,158.77,159.19,158.77,159.09,67697.0,141.9121,142.2875,141.9121,142.1981,67697.0
2017-07-06 11:30:00,159.07,159.1,158.69,158.72,33631.0,142.1802,142.207,141.8405,141.8674,33631.0
2017-07-06 11:35:00,158.74,159.03,158.61,159.02,33398.0,141.8852,142.1444,141.769,142.1355,33398.0
2017-07-06 11:40:00,159.0,159.03,158.81,158.81,27743.0,142.1176,142.1444,141.9478,141.9478,27743.0
2017-07-06 11:45:00,158.81,159.03,158.8,158.95,22534.0,141.9478,142.1444,141.9389,142.0729,22534.0
2017-07-06 11:50:00,158.96,159.18,158.94,159.11,30015.0,142.0819,142.2785,142.064,142.216,30015.0
2017-07-06 11:55:00,159.11,159.28,159.03,159.22,50771.0,142.216,142.3679,142.1444,142.3143,50771.0
2017-07-06 12:00:00,159.22,159.24,159.05,159.19,48048.0,142.3143,142.3321,142.1623,142.2875,48048.0
2017-07-06 12:05:00,159.22,159.42,159.18,159.18,49656.0,142.3143,142.493,142.2785,142.2785,49656.0
2017-07-06 12:10:00,159.21,159.43,159.17,159.3,45474.0,142.3053,142.502,142.2696,142.3858,45474.0
2017-07-06 12:15:00,159.28,159.3,159.16,159.27,19828.0,142.3679,142.3858,142.2606,142.359,19828.0
2017-07-06 12:20:00,159.25,159.32,159.18,159.31,17834.0,142.3411,142.4037,142.2785,142.3947,17834.0
2017-07-06 12:25:00,159.33,159.38,159.26,159.3,28816.0,142.4126,142.4573,142.35,142.3858,28816.0
2017-07-06 12:30:00,159.3,159.35,159.22,159.29,19442.0,142.3858,142.4305,142.3143,142.3768,19442.0
2017-07-06 12:35:00,159.3,159.33,159.21,159.29,104340.0,142.3858,142.4126,142.3053,142.3768,104340.0
2017-07-06 12:40:00,159.29,159.32,159.19,159.28,58563.0,142.3768,142.4037,142.2875,142.3679,58563.0
2017-07-06 12:45:00,159.27,159.31,159.22,159.24,35299.0,142.359,142.3947,142.3143,142.3321,35299.0
2017-07-06 12:50:00,159.23,159.24,159.09,159.2,36251.0,142.3232,142.3321,142.1981,142.2964,36251.0
2017-07-06 12:55:00,159.18,159.2,158.93,159.01,42733.0,142.2785,142.2964,142.0551,142.1266,42733.0
2017-07-06 13:00:00,159.02,159.04,158.83,158.88,40702.0,142.1355,142.1534,141.9657,142.0104,40702.0
2017-07-06 13:05:00,158.88,158.91,158.75,158.86,35498.0,142.0104,142.0372,141.8942,141.9925,35498.0
2017-07-06 13:10:00,158.86,159.05,158.86,159.03,66922.0,141.9925,142.1623,141.9925,142.1444,66922.0
2017-07-06 13:15:00,159.04,159.04,158.91,158.98,46187.0,142.1534,142.1534,142.0372,142.0998,46187.0
2017-07-06 13:20:00,158.96,159.0,158.85,158.95,27617.0,142.0819,142.1176,141.9836,142.0729,27617.0
2017-07-06 13:25:00,158.95,158.97,158.78,158.92,30394.0,142.0729,142.0908,141.921,142.0461,30394.0
2017-07-06 13:30:00,158.95,159.02,158.78,158.83,34906.0,142.0729,142.1355,141.921,141.9657,34906.0
2017-07-06 13:35:00,158.84,158.9,158.79,158.9,17116.0,141.9746,142.0282,141.9299,142.0282,17116.0
2017-07-06 13:40:00,158.95,158.97,158.78,158.79,19230.0,142.0729,142.0908,141.921,141.9299,19230.0
2017-07-06 13:45:00,158.78,158.92,158.78,158.82,26223.0,141.921,142.0461,141.921,141.9567,26223.0
2017-07-06 13:50:00,158.82,158.88,158.74,158.79,24460.0,141.9567,142.0104,141.8852,141.9299,24460.0
2017-07-06 13:55:00,158.8,158.8,158.61,158.62,40607.0,141.9389,141.9389,141.769,141.778,40607.0
2017-07-06 14:00:00,158.62,158.77,158.59,158.67,29025.0,141.778,141.9121,141.7512,141.8227,29025.0
2017-07-06 14:05:00,158.68,158.68,158.35,158.55,58342.0,141.8316,141.8316,141.5366,141.7154,58342.0
2017-07-06 14:10:00,158.54,158.67,158.5,158.51,26141.0,141.7065,141.8227,141.6707,141.6797,26141.0
2017-07-06 14:15:00,158.52,158.52,158.26,158.38,44262.0,141.6886,141.6886,141.4562,141.5635,44262.0
2017-07-06 14:20:00,158.4,158.6,158.4,158.54,38789.0,141.5813,141.7601,141.5813,141.7065,38789.0
2017-07-06 14:25:00,158.51,158.66,158.47,158.65,24575.0,141.6797,141.8137,141.6439,141.8048,24575.0
2017-07-06 14:30:00,158.65,158.66,158.4,158.42,35403.0,141.8048,141.8137,141.5813,141.5992,35403.0
2017-07-06 14:35:00,158.46,158.46,158.27,158.34,43998.0,141.635,141.635,141.4651,141.5277,43998.0
2017-07-06 14:40:00,158.34,158.35,158.12,158.18,85170.0,141.5277,141.5366,141.3311,141.3847,85170.0
2017-07-06 14:45:00,158.19,158.23,158.07,158.2,67750.0,141.3936,141.4294,141.2864,141.4026,67750.0
2017-07-06 14:50:00,158.19,158.26,157.92,158.15,71434.0,141.3936,141.4562,141.1523,141.3579,71434.0
2017-07-06 14:55:00,158.16,158.18,158.03,158.1,21278.0,141.3668,141.3847,141.2506,141.3132,21278.0
2017-07-06 15:00:00,158.1,158.15,158.05,158.11,38743.0,141.3132,141.3579,141.2685,141.3221,38743.0
2017-07-06 15:05:00,158.11,158.31,158.1,158.27,40455.0,141.3221,141.5009,141.3132,141.4651,40455.0
2017-07-06 15:10:00,158.26,158.28,158.15,158.16,53267.0,141.4562,141.4741,141.3579,141.3668,53267.0
2017-07-06 15:15:00,158.16,158.16,158.03,158.08,34425.0,141.3668,141.3668,141.2506,141.2953,34425.0
2017-07-06 15:20:00,158.08,158.15,158.04,158.05,37250.0,141.2953,141.3579,141.2596,141.2685,37250.0
2017-07-06 15:25:00,158.07,158.07,157.95,157.98,41006.0,141.2864,141.2864,141.1791,141.2059,41006.0
2017-07-06 15:30:00,157.97,158.02,157.67,157.74,87803.0,141.197,141.2417,140.9288,140.9914,87803.0
2017-07-06 15:35:00,157.74,157.79,157.52,157.61,71973.0,140.9914,141.0361,140.7948,140.8752,71973.0
2017-07-06 15:40:00,157.61,157.62,157.16,157.25,175376.0,140.8752,140.8842,140.473,140.5534,175376.0
2017-07-06 15:45:00,157.24,157.38,157.12,157.31,147001.0,140.5445,140.6696,140.4372,140.6071,147001.0
2017-07-06 15:50:00,157.31,157.57,157.31,157.39,149716.0,140.6071,140.8395,140.6071,140.6786,149716.0
2017-07-06 15:55:00,157.39,157.39,157.05,157.09,386358.0,140.6786,140.6786,140.3747,140.4104,386358.0
2017-07-07 09:30:00,157.36,157.55,156.61,156.61,225182.0,140.6518,140.8216,139.9814,139.9814,225182.0
2017-07-07 09:35:00,156.65,156.75,155.76,155.9,199650.0,140.0172,140.1065,139.2216,139.3468,199650.0
2017-07-07 09:40:00,155.9,156.18,155.9,156.18,129302.0,139.3468,139.5971,139.3468,139.5971,129302.0
2017-07-07 09:45:00,156.18,156.23,155.33,155.71,213784.0,139.5971,139.6417,138.8373,139.177,213784.0
2017-07-07 09:50:00,155.72,156.0,155.51,155.74,121459.0,139.1859,139.4362,138.9982,139.2038,121459.0
2017-07-07 09:55:00,155.77,155.9,155.58,155.87,124416.0,139.2306,139.3468,139.0608,139.32,124416.0
2017-07-07 10:00:00,155.87,155.95,155.39,155.41,92996.0,139.32,139.3915,138.8909,138.9088,92996.0
2017-07-07 10:05:00,155.46,155.94,155.45,155.77,82720.0,138.9535,139.3825,138.9446,139.2306,82720.0
2017-07-07 10:10:00,155.77,156.18,155.53,156.05,127064.0,139.2306,139.5971,139.0161,139.4809,127064.0
2017-07-07 10:15:00,156.06,156.27,155.89,155.93,68210.0,139.4898,139.6775,139.3378,139.3736,68210.0
2017-07-07 10:20:00,155.92,156.0,155.78,155.87,55222.0,139.3647,139.4362,139.2395,139.32,55222.0
2017-07-07 10:25:00,155.88,155.92,155.66,155.78,50368.0,139.3289,139.3647,139.1323,139.2395,50368.0
2017-07-07 10:30:00,155.77,155.94,155.7,155.77,70610.0,139.2306,139.3825,139.168,139.2306,70610.0
2017-07-07 10:35:00,155.79,155.82,155.45,155.63,119878.0,139.2485,139.2753,138.9446,139.1055,119878.0
2017-07-07 10:40:00,155.63,155.81,155.54,155.66,58646.0,139.1055,139.2663,139.025,139.1323,58646.0
2017-07-07 10:45:00,155.65,155.82,155.51,155.51,70196.0,139.1233,139.2753,138.9982,138.9982,70196.0
2017-07-07 10:50:00,155.53,155.61,155.38,155.42,90010.0,139.0161,139.0876,138.882,138.9178,90010.0
2017-07-07 10:55:00,155.44,155.55,155.23,155.47,177508.0,138.9356,139.0339,138.7479,138.9624,177508.0
2017-07-07 11:00:00,155.45,155.65,155.43,155.58,73333.0,138.9446,139.1233,138.9267,139.0608,73333.0
2017-07-07 11:05:00,155.58,155.69,155.4,155.65,61263.0,139.0608,139.1591,138.8999,139.1233,61263.0
2017-07-07 11:10:00,155.67,155.9,155.44,155.87,71357.0,139.1412,139.3468,138.9356,139.32,71357.0
2017-07-07 11:15:00,155.9,156.05,155.86,155.94,78747.0,139.3468,139.4809,139.311,139.3825,78747.0
2017-07-07 11:20:00,155.96,156.02,155.88,155.92,38150.0,139.4004,139.454,139.3289,139.3647,38150.0
2017-07-07 11:25:00,155.93,155.96,155.84,155.87,38471.0,139.3736,139.4004,139.2932,139.32,38471.0
2017-07-07 11:30:00,155.86,155.91,155.8,155.85,58095.0,139.311,139.3557,139.2574,139.3021,58095.0
2017-07-07 11:35:00,155.87,156.02,155.82,155.96,40976.0,139.32,139.454,139.2753,139.4004,40976.0
2017-07-07 11:40:00,155.96,156.01,155.71,155.72,46468.0,139.4004,139.4451,139.177,139.1859,46468.0
2017-07-07 11:45:00,155.72,155.86,155.7,155.77,24406.0,139.1859,139.311,139.168,139.2306,24406.0
2017-07-07 11:50:00,155.81,155.81,155.58,155.61,41833.0,139.2663,139.2663,139.0608,139.0876,41833.0
2017-07-07 11:55:00,155.63,155.63,155.31,155.34,82904.0,139.1055,139.1055,138.8194,138.8462,82904.0
2017-07-07 12:00:00,155.33,155.38,155.08,155.09,101861.0,138.8373,138.882,138.6139,138.6228,101861.0
2017-07-07 12:05:00,155.1,155.17,155.05,155.13,90717.0,138.6317,138.6943,138.587,138.6585,90717.0
2017-07-07 12:10:00,155.12,155.5,155.07,155.5,94076.0,138.6496,138.9893,138.6049,138.9893,94076.0
2017-07-07 12:15:00,155.51,155.54,155.13,155.15,63127.0,138.9982,139.025,138.6585,138.6764,63127.0
2017-07-07 12:20:00,155.16,155.19,154.96,154.99,230383.0,138.6854,138.7122,138.5066,138.5334,230383.0
2017-07-07 12:25:00,154.99,155.18,154.94,155.18,88748.0,138.5334,138.7032,138.4887,138.7032,88748.0
2017-07-07 12:30:00,155.15,155.22,154.95,154.99,61465.0,138.6764,138.739,138.4977,138.5334,61465.0
2017-07-07 12:35:00,155.0,155.22,154.98,154.99,43388.0,138.5423,138.739,138.5245,138.5334,43388.0
2017-07-07 12:40:00,154.99,154.99,154.71,154.82,108963.0,138.5334,138.5334,138.2831,138.3815,108963.0
2017-07-07 12:45:00,154.82,155.12,154.82,155.01,77064.0,138.3815,138.6496,138.3815,138.5513,77064.0
2017-07-07 12:50:00,155.01,155.12,154.99,155.06,32375.0,138.5513,138.6496,138.5334,138.596,32375.0
2017-07-07 12:55:00,155.08,155.11,155.01,155.08,39158.0,138.6139,138.6407,138.5513,138.6139,39158.0
2017-07-07 13:00:00,155.08,155.12,154.95,155.0,62291.0,138.6139,138.6496,138.4977,138.5423,62291.0
2017-07-07 13:05:00,154.99,155.09,154.94,155.08,36201.0,138.5334,138.6228,138.4887,138.6139,36201.0
2017-07-07 13:10:00,155.09,155.11,154.96,155.04,40147.0,138.6228,138.6407,138.5066,138.5781,40147.0
2017-07-07 13:15:00,155.02,155.06,154.61,154.8,70131.0,138.5602,138.596,138.1938,138.3636,70131.0
2017-07-07 13:20:00,154.8,154.83,154.72,154.82,37688.0,138.3636,138.3904,138.2921,138.3815,37688.0
2017-07-07 13:25:00,154.81,154.85,154.74,154.74,35873.0,138.3725,138.4083,138.31,138.31,35873.0
2017-07-07 13:30:00,154.74,154.76,154.55,154.55,51866.0,138.31,138.3278,138.1401,138.1401,51866.0
2017-07-07 13:35:00,154.58,154.61,154.26,154.29,143276.0,138.1669,138.1938,137.8809,137.9077,143276.0
2017-07-07 13:40:00,154.31,154.51,154.11,154.47,138442.0,137.9256,138.1044,137.7468,138.0686,138442.0
2017-07-07 13:45:00,154.48,154.55,154.25,154.4,89678.0,138.0776,138.1401,137.872,138.0061,89678.0
2017-07-07 13:50:00,154.41,154.45,154.28,154.44,100092.0,138.015,138.0507,137.8988,138.0418,100092.0
2017-07-07 13:55:00,154.43,154.6,154.41,154.6,75958.0,138.0329,138.1848,138.015,138.1848,75958.0
2017-07-07 14:00:00,154.6,154.7,154.54,154.7,75053.0,138.1848,138.2742,138.1312,138.2742,75053.0
2017-07-07 14:05:00,154.72,154.81,154.7,154.78,59081.0,138.2921,138.3725,138.2742,138.3457,59081.0
2017-07-07 14:10:00,154.78,154.79,154.62,154.77,36686.0,138.3457,138.3546,138.2027,138.3368,36686.0
2017-07-07 14:15:00,154.78,154.82,154.68,154.75,40663.0,138.3457,138.3815,138.2563,138.3189,40663.0
2017-07-07 14:20:00,154.75,154.82,154.72,154.74,24845.0,138.3189,138.3815,138.2921,138.31,24845.0
2017-07-07 14:25:00,154.73,154.78,154.7,154.72,24594.0,138.301,138.3457,138.2742,138.2921,24594.0
2017-07-07 14:30:00,154.72,154.77,154.68,154.69,35445.0,138.2921,138.3368,138.2563,138.2653,35445.0
2017-07-07 14:35:00,154.7,154.71,154.61,154.61,32202.0,138.2742,138.2831,138.1938,138.1938,32202.0
2017-07-07 14:40:00,154.61,154.74,154.6,154.73,32338.0,138.1938,138.31,138.1848,138.301,32338.0
2017-07-07 14:45:00,154.73,154.77,154.7,154.72,35651.0,138.301,138.3368,138.2742,138.2921,35651.0
2017-07-07 14:50:00,154.71,154.71,154.63,154.64,22125.0,138.2831,138.2831,138.2116,138.2206,22125.0
2017-07-07 14:55:00,154.63,154.77,154.63,154.66,41927.0,138.2116,138.3368,138.2116,138.2384,41927.0
2017-07-07 15:00:00,154.64,154.72,154.5,154.53,52617.0,138.2206,138.2921,138.0954,138.1222,52617.0
2017-07-07 15:05:00,154.52,154.68,154.52,154.63,49328.0,138.1133,138.2563,138.1133,138.2116,49328.0
2017-07-07 15:10:00,154.63,154.68,154.58,154.61,39164.0,138.2116,138.2563,138.1669,138.1938,39164.0
2017-07-07 15:15:00,154.63,154.63,154.45,154.45,70260.0,138.2116,138.2116,138.0507,138.0507,70260.0
2017-07-07 15:20:00,154.46,154.51,154.34,154.47,49641.0,138.0597,138.1044,137.9524,138.0686,49641.0
2017-07-07 15:25:00,154.48,154.59,154.45,154.51,48628.0,138.0776,138.1759,138.0507,138.1044,48628.0
2017-07-07 15:30:00,154.51,154.52,154.33,154.33,68752.0,138.1044,138.1133,137.9435,137.9435,68752.0
2017-07-07 15:35:00,154.33,154.49,154.31,154.49,84096.0,137.9435,138.0865,137.9256,138.0865,84096.0
2017-07-07 15:40:00,154.49,154.54,154.38,154.39,90063.0,138.0865,138.1312,137.9882,137.9971,90063.0
2017-07-07 15:45:00,154.39,154.4,154.26,154.28,128831.0,137.9971,138.0061,137.8809,137.8988,128831.0
2017-07-07 15:50:00,154.28,154.43,154.2,154.21,249175.0,137.8988,138.0329,137.8273,137.8362,249175.0
2017-07-07 15:55:00,154.22,154.3,154.09,154.1,388667.0,137.8452,137.9167,137.729,137.7379,388667.0
2017-07-10 09:30:00,153.51,153.6,152.45,152.52,342096.0,137.2106,137.291,136.2631,136.3257,342096.0
2017-07-10 09:35:00,152.53,152.57,152.03,152.17,249323.0,136.3346,136.3704,135.8877,136.0128,249323.0
2017-07-10 09:40:00,152.18,152.47,151.86,152.36,292698.0,136.0218,136.281,135.7357,136.1827,292698.0
2017-07-10 09:45:00,152.39,152.48,151.96,152.06,118857.0,136.2095,136.2899,135.8251,135.9145,118857.0
2017-07-10 09:50:00,152.04,152.06,151.78,152.0,213715.0,135.8966,135.9145,135.6642,135.8609,213715.0
2017-07-10 09:55:00,152.01,152.03,151.6,151.66,164986.0,135.8698,135.8877,135.5034,135.557,164986.0
2017-07-10 10:00:00,151.64,151.77,151.33,151.4,257720.0,135.5391,135.6553,135.262,135.3246,257720.0
2017-07-10 10:05:00,151.41,151.8,151.26,151.62,231115.0,135.3335,135.6821,135.1995,135.5212,231115.0
2017-07-10 10:10:00,151.61,151.84,151.51,151.72,164226.0,135.5123,135.7179,135.4229,135.6106,164226.0
2017-07-10 10:15:00,151.73,151.88,151.53,151.73,145578.0,135.6195,135.7536,135.4408,135.6195,145578.0
2017-07-10 10:20:00,151.75,151.82,151.5,151.8,141044.0,135.6374,135.7,135.414,135.6821,141044.0
2017-07-10 10:25:00,151.79,152.12,151.74,152.03,114765.0,135.6732,135.9681,135.6285,135.8877,114765.0
2017-07-10 10:30:00,152.05,152.07,151.79,151.94,140976.0,135.9056,135.9234,135.6732,135.8073,140976.0
2017-07-10 10:35:00,151.94,152.23,151.8,152.06,154806.0,135.8073,136.0665,135.6821,135.9145,154806.0
2017-07-10 10:40:00,152.04,152.12,151.69,151.9,136372.0,135.8966,135.9681,135.5838,135.7715,136372.0
2017-07-10 10:45:00,151.91,151.94,151.55,151.67,95724.0,135.7804,135.8073,135.4587,135.5659,95724.0
2017-07-10 10:50:00,151.66,151.76,151.56,151.63,89866.0,135.557,135.6464,135.4676,135.5302,89866.0
2017-07-10 10:55:00,151.66,151.71,151.37,151.41,96960.0,135.557,135.6017,135.2978,135.3335,96960.0
2017-07-10 11:00:00,151.41,151.69,151.36,151.63,76872.0,135.3335,135.5838,135.2888,135.5302,76872.0
2017-07-10 11:05:00,151.64,151.71,151.51,151.58,81636.0,135.5391,135.6017,135.4229,135.4855,81636.0
2017-07-10 11:10:00,151.59,151.6,151.25,151.26,114072.0,135.4944,135.5034,135.1905,135.1995,114072.0
2017-07-10 11:15:00,151.26,151.46,151.14,151.42,100332.0,135.1995,135.3782,135.0922,135.3425,100332.0
2017-07-10 11:20:00,151.42,151.43,151.26,151.3,97211.0,135.3425,135.3514,135.1995,135.2352,97211.0
2017-07-10 11:25:00,151.3,151.35,151.21,151.29,125655.0,135.2352,135.2799,135.1548,135.2263,125655.0
2017-07-10 11:30:00,151.3,151.33,151.25,151.27,39714.0,135.2352,135.262,135.1905,135.2084,39714.0
2017-07-10 11:35:00,151.27,151.7,151.24,151.68,103229.0,135.2084,135.5927,135.1816,135.5749,103229.0
2017-07-10 11:40:00,151.68,151.74,151.59,151.66,75020.0,135.5749,135.6285,135.4944,135.557,75020.0
2017-07-10 11:45:00,151.65,151.87,151.64,151.87,71907.0,135.548,135.7447,135.5391,135.7447,71907.0
2017-07-10 11:50:00,151.87,151.97,151.78,151.97,65142.0,135.7447,135.8341,135.6642,135.8341,65142.0
2017-07-10 11:55:00,151.96,152.0,151.85,151.86,41478.0,135.8251,135.8609,135.7268,135.7357,41478.0
2017-07-10 12:00:00,151.86,152.11,151.84,152.04,82074.0,135.7357,135.9592,135.7179,135.8966,82074.0
2017-07-10 12:05:00,152.04,152.08,151.94,151.96,54993.0,135.8966,135.9324,135.8073,135.8251,54993.0
2017-07-10 12:10:00,151.95,152.29,151.9,152.24,80118.0,135.8162,136.1201,135.7715,136.0754,80118.0
2017-07-10 12:15:00,152.24,152.29,152.09,152.15,55725.0,136.0754,136.1201,135.9413,135.995,55725.0
2017-07-10 12:20:00,152.15,152.18,152.0,152.14,62396.0,135.995,136.0218,135.8609,135.986,62396.0
2017-07-10 12:25:00,152.15,152.16,152.02,152.09,87177.0,135.995,136.0039,135.8788,135.9413,87177.0
2017-07-10 12:30:00,152.09,152.29,152.08,152.28,63565.0,135.9413,136.1201,135.9324,136.1112,63565.0
2017-07-10 12:35:00,152.29,152.75,152.26,152.53,114844.0,136.1201,136.5312,136.0933,136.3346,114844.0
2017-07-10 12:40:00,152.53,152.68,152.49,152.58,52621.0,136.3346,136.4687,136.2989,136.3793,52621.0
2017-07-10 12:45:00,152.59,152.62,152.48,152.49,42039.0,136.3882,136.415,136.2899,136.2989,42039.0
2017-07-10 12:50:00,152.5,152.5,152.27,152.33,44272.0,136.3078,136.3078,136.1022,136.1558,44272.0
2017-07-10 12:55:00,152.32,152.48,152.27,152.44,81061.0,136.1469,136.2899,136.1022,136.2542,81061.0
2017-07-10 13:00:00,152.44,152.5,152.34,152.49,57921.0,136.2542,136.3078,136.1648,136.2989,57921.0
2017-07-10 13:05:00,152.49,152.57,152.43,152.51,68902.0,136.2989,136.3704,136.2452,136.3167,68902.0
2017-07-10 13:10:00,152.53,152.56,152.46,152.52,47694.0,136.3346,136.3614,136.272,136.3257,47694.0
2017-07-10 13:15:00,152.52,152.53,152.33,152.35,46535.0,136.3257,136.3346,136.1558,136.1737,46535.0
2017-07-10 13:20:00,152.36,152.36,152.18,152.23,51122.0,136.1827,136.1827,136.0218,136.0665,51122.0
2017-07-10 13:25:00,152.21,152.34,152.21,152.26,45302.0,136.0486,136.1648,136.0486,136.0933,45302.0
2017-07-10 13:30:00,152.27,152.3,152.11,152.12,31399.0,136.1022,136.129,135.9592,135.9681,31399.0
2017-07-10 13:35:00,152.14,152.15,151.93,151.94,71146.0,135.986,135.995,135.7983,135.8073,71146.0
2017-07-10 13:40:00,151.93,151.97,151.83,151.9,100221.0,135.7983,135.8341,135.7089,135.7715,100221.0
2017-07-10 13:45:00,151.9,152.0,151.88,151.94,82238.0,135.7715,135.8609,135.7536,135.8073,82238.0
2017-07-10 13:50:00,151.94,151.96,151.81,151.92,52956.0,135.8073,135.8251,135.6911,135.7894,52956.0
2017-07-10 13:55:00,151.91,151.97,151.8,151.92,46112.0,135.7804,135.8341,135.6821,135.7894,46112.0
2017-07-10 14:00:00,151.91,151.91,151.61,151.78,63155.0,135.7804,135.7804,135.5123,135.6642,63155.0
2017-07-10 14:05:00,151.78,151.82,151.68,151.7,40972.0,135.6642,135.7,135.5749,135.5927,40972.0
2017-07-10 14:10:00,151.7,151.8,151.68,151.77,46389.0,135.5927,135.6821,135.5749,135.6553,46389.0
2017-07-10 14:15:00,151.76,151.81,151.7,151.7,30369.0,135.6464,135.6911,135.5927,135.5927,30369.0
2017-07-10 14:20:00,151.71,151.71,151.51,151.6,56951.0,135.6017,135.6017,135.4229,135.5034,56951.0
2017-07-10 14:25:00,151.58,151.7,151.51,151.64,37077.0,135.4855,135.5927,135.4229,135.5391,37077.0
2017-07-10 14:30:00,151.63,151.65,151.53,151.53,32314.0,135.5302,135.548,135.4408,135.4408,32314.0
2017-07-10 14:35:00,151.54,151.59,151.45,151.5,61440.0,135.4497,135.4944,135.3693,135.414,61440.0
2017-07-10 14:40:00,151.49,151.55,151.45,151.52,36544.0,135.405,135.4587,135.3693,135.4318,36544.0
2017-07-10 14:45:00,151.52,151.54,151.45,151.46,35833.0,135.4318,135.4497,135.3693,135.3782,35833.0
2017-07-10 14:50:00,151.46,151.46,151.36,151.42,62111.0,135.3782,135.3782,135.2888,135.3425,62111.0
2017-07-10 14:55:00,151.42,151.48,151.36,151.42,48920.0,135.3425,135.3961,135.2888,135.3425,48920.0
2017-07-10 15:00:00,151.42,151.44,151.39,151.41,48851.0,135.3425,135.3603,135.3156,135.3335,48851.0
2017-07-10 15:05:00,151.43,151.49,151.35,151.49,123040.0,135.3514,135.405,135.2799,135.405,123040.0
2017-07-10 15:10:00,151.49,151.63,151.48,151.63,58643.0,135.405,135.5302,135.3961,135.5302,58643.0
2017-07-10 15:15:00,151.64,151.71,151.59,151.68,52075.0,135.5391,135.6017,135.4944,135.5749,52075.0
2017-07-10 15:20:00,151.69,151.7,151.61,151.62,72458.0,135.5838,135.5927,135.5123,135.5212,72458.0
2017-07-10 15:25:00,151.63,151.65,151.55,151.62,51932.0,135.5302,135.548,135.4587,135.5212,51932.0
2017-07-10 15:30:00,151.62,151.62,151.47,151.48,66583.0,135.5212,135.5212,135.3872,135.3961,66583.0
2017-07-10 15:35:00,151.47,151.56,151.38,151.5,78733.0,135.3872,135.4676,135.3067,135.414,78733.0
2017-07-10 15:40:00,151.5,151.53,151.35,151.35,95169.0,135.414,135.4408,135.2799,135.2799,95169.0
2017-07-10 15:45:00,151.36,151.47,151.32,151.37,99406.0,135.2888,135.3872,135.2531,135.2978,99406.0
2017-07-10 15:50:00,151.37,151.43,151.19,151.19,159563.0,135.2978,135.3514,135.1369,135.1369,159563.0
2017-07-10 15:55:00,151.2,151.21,150.96,151.0,397266.0,135.1458,135.1548,134.9313,134.9671,397266.0
2017-07-11 09:30:00,151.45,151.68,150.93,151.25,218351.0,135.3693,135.5749,134.9045,135.1905,218351.0
2017-07-11 09:35:00,151.25,151.95,151.17,151.73,102803.0,135.1905,135.8162,135.119,135.6195,102803.0
2017-07-11 09:40:00,151.72,152.78,151.63,152.65,361863.0,135.6106,136.5581,135.5302,136.4419,361863.0
2017-07-11 09:45:00,152.67,152.98,152.44,152.77,169458.0,136.4597,136.7368,136.2542,136.5491,169458.0
2017-07-11 09:50:00,152.74,152.79,152.5,152.59,96993.0,136.5223,136.567,136.3078,136.3882,96993.0
2017-07-11 09:55:00,152.57,152.94,152.51,152.66,170100.0,136.3704,136.7011,136.3167,136.4508,170100.0
2017-07-11 10:00:00,152.65,152.79,152.41,152.59,98489.0,136.4419,136.567,136.2273,136.3882,98489.0
2017-07-11 10:05:00,152.6,152.61,152.25,152.41,65713.0,136.3972,136.4061,136.0843,136.2273,65713.0
2017-07-11 10:10:00,152.41,152.56,152.26,152.56,57817.0,136.2273,136.3614,136.0933,136.3614,57817.0
2017-07-11 10:15:00,152.55,152.83,152.35,152.45,81637.0,136.3525,136.6028,136.1737,136.2631,81637.0
2017-07-11 10:20:00,152.46,152.52,151.97,152.19,79134.0,136.272,136.3257,135.8341,136.0307,79134.0
2017-07-11 10:25:00,152.19,153.09,152.03,152.94,191054.0,136.0307,136.8351,135.8877,136.7011,191054.0
2017-07-11 10:30:00,152.94,152.96,151.94,152.05,194449.0,136.7011,136.7189,135.8073,135.9056,194449.0
2017-07-11 10:35:00,152.05,152.24,151.92,152.05,104110.0,135.9056,136.0754,135.7894,135.9056,104110.0
2017-07-11 10:40:00,152.03,152.1,151.65,151.67,101953.0,135.8877,135.9503,135.548,135.5659,101953.0
2017-07-11 10:45:00,151.68,152.41,151.49,152.36,160445.0,135.5749,136.2273,135.405,136.1827,160445.0
2017-07-11 10:50:00,152.31,152.95,152.31,152.67,131644.0,136.138,136.71,136.138,136.4597,131644.0
2017-07-11 10:55:00,152.69,152.77,152.63,152.67,40907.0,136.4776,136.5491,136.424,136.4597,40907.0
2017-07-11 11:00:00,152.65,152.84,152.52,152.71,64039.0,136.4419,136.6117,136.3257,136.4955,64039.0
2017-07-11 11:05:00,152.73,152.73,152.59,152.63,49177.0,136.5134,136.5134,136.3882,136.424,49177.0
2017-07-11 11:10:00,152.63,152.64,152.44,152.49,54634.0,136.424,136.4329,136.2542,136.2989,54634.0
2017-07-11 11:15:00,152.48,152.59,152.35,152.36,43931.0,136.2899,136.3882,136.1737,136.1827,43931.0
2017-07-11 11:20:00,152.35,152.37,152.03,152.04,49289.0,136.1737,136.1916,135.8877,135.8966,49289.0
2017-07-11 11:25:00,152.04,152.04,151.73,151.94,49898.0,135.8966,135.8966,135.6195,135.8073,49898.0
2017-07-11 11:30:00,151.93,152.07,151.77,152.01,68133.0,135.7983,135.9234,135.6553,135.8698,68133.0
2017-07-11 11:35:00,152.02,152.11,151.93,151.95,26655.0,135.8788,135.9592,135.7983,135.8162,26655.0
2017-07-11 11:40:00,151.93,152.01,151.84,151.95,38879.0,135.7983,135.8698,135.7179,135.8162,38879.0
2017-07-11 11:45:00,151.95,152.05,151.85,151.89,19241.0,135.8162,135.9056,135.7268,135.7626,19241.0
2017-07-11 11:50:00,151.9,152.14,151.9,152.08,40981.0,135.7715,135.986,135.7715,135.9324,40981.0
2017-07-11 11:55:00,152.08,152.21,152.05,152.21,21989.0,135.9324,136.0486,135.9056,136.0486,21989.0
2017-07-11 12:00:00,152.22,152.42,152.22,152.28,57536.0,136.0575,136.2363,136.0575,136.1112,57536.0
2017-07-11 12:05:00,152.29,152.3,152.14,152.2,19315.0,136.1201,136.129,135.986,136.0396,19315.0
2017-07-11 12:10:00,152.22,152.38,152.15,152.3,53557.0,136.0575,136.2005,135.995,136.129,53557.0
2017-07-11 12:15:00,152.34,152.37,151.95,152.03,92598.0,136.1648,136.1916,135.8162,135.8877,92598.0
2017-07-11 12:20:00,152.05,152.16,151.95,152.02,14264.0,135.9056,136.0039,135.8162,135.8788,14264.0
2017-07-11 12:25:00,152.02,152.04,151.87,151.91,19239.0,135.8788,135.8966,135.7447,135.7804,19239.0
2017-07-11 12:30:00,151.96,151.96,151.79,151.87,15085.0,135.8251,135.8251,135.6732,135.7447,15085.0
2017-07-11 12:35:00,151.85,151.87,151.77,151.81,25671.0,135.7268,135.7447,135.6553,135.6911,25671.0
2017-07-11 12:40:00,151.79,151.82,151.62,151.75,30703.0,135.6732,135.7,135.5212,135.6374,30703.0
2017-07-11 12:45:00,151.75,151.8,151.61,151.68,34035.0,135.6374,135.6821,135.5123,135.5749,34035.0
2017-07-11 12:50:00,151.71,151.78,151.65,151.71,21878.0,135.6017,135.6642,135.548,135.6017,21878.0
2017-07-11 12:55:00,151.73,151.77,151.61,151.71,24871.0,135.6195,135.6553,135.5123,135.6017,24871.0
2017-07-11 13:00:00,151.72,151.73,151.6,151.6,38097.0,135.6106,135.6195,135.5034,135.5034,38097.0
2017-07-11 13:05:00,151.63,151.64,151.42,151.52,132436.0,135.5302,135.5391,135.3425,135.4318,132436.0
2017-07-11 13:10:00,151.52,151.56,151.5,151.5,31992.0,135.4318,135.4676,135.414,135.414,31992.0
2017-07-11 13:15:00,151.52,151.53,151.34,151.43,52015.0,135.4318,135.4408,135.271,135.3514,52015.0
2017-07-11 13:20:00,151.43,151.77,151.42,151.74,42360.0,135.3514,135.6553,135.3425,135.6285,42360.0
2017-07-11 13:25:00,151.76,151.78,151.7,151.7,24564.0,135.6464,135.6642,135.5927,135.5927,24564.0
2017-07-11 13:30:00,151.72,151.78,151.62,151.62,20954.0,135.6106,135.6642,135.5212,135.5212,20954.0
2017-07-11 13:35:00,151.65,151.69,151.57,151.69,14259.0,135.548,135.5838,135.4765,135.5838,14259.0
2017-07-11 13:40:00,151.7,151.96,151.61,151.93,23480.0,135.5927,135.8251,135.5123,135.7983,23480.0
2017-07-11 13:45:00,151.93,151.95,151.77,151.77,32267.0,135.7983,135.8162,135.6553,135.6553,32267.0
2017-07-11 13:50:00,151.77,151.95,151.73,151.84,27710.0,135.6553,135.8162,135.6195,135.7179,27710.0
2017-07-11 13:55:00,151.87,151.94,151.72,151.75,31287.0,135.7447,135.8073,135.6106,135.6374,31287.0
2017-07-11 14:00:00,151.75,151.89,151.73,151.89,23224.0,135.6374,135.7626,135.6195,135.7626,23224.0
2017-07-11 14:05:00,151.87,151.87,151.72,151.74,21566.0,135.7447,135.7447,135.6106,135.6285,21566.0
2017-07-11 14:10:00,151.74,151.81,151.66,151.67,22287.0,135.6285,135.6911,135.557,135.5659,22287.0
2017-07-11 14:15:00,151.68,151.69,151.59,151.63,27966.0,135.5749,135.5838,135.4944,135.5302,27966.0
2017-07-11 14:20:00,151.63,151.65,151.42,151.47,34462.0,135.5302,135.548,135.3425,135.3872,34462.0
2017-07-11 14:25:00,151.49,151.54,151.45,151.53,29906.0,135.405,135.4497,135.3693,135.4408,29906.0
2017-07-11 14:30:00,151.52,151.59,151.51,151.55,22509.0,135.4318,135.4944,135.4229,135.4587,22509.0
2017-07-11 14:35:00,151.55,151.6,151.53,151.56,23421.0,135.4587,135.5034,135.4408,135.4676,23421.0
2017-07-11 14:40:00,151.56,151.56,151.45,151.47,32051.0,135.4676,135.4676,135.3693,135.3872,32051.0
2017-07-11 14:45:00,151.5,151.55,151.45,151.46,20434.0,135.414,135.4587,135.3693,135.3782,20434.0
2017-07-11 14:50:00,151.48,151.49,151.4,151.41,40241.0,135.3961,135.405,135.3246,135.3335,40241.0
2017-07-11 14:55:00,151.41,151.43,151.33,151.35,39887.0,135.3335,135.3514,135.262,135.2799,39887.0
2017-07-11 15:00:00,151.35,151.36,151.1,151.2,83370.0,135.2799,135.2888,135.0564,135.1458,83370.0
2017-07-11 15:05:00,151.2,151.2,151.11,151.11,72410.0,135.1458,135.1458,135.0654,135.0654,72410.0
2017-07-11 15:10:00,151.12,151.15,151.04,151.1,73712.0,135.0743,135.1011,135.0028,135.0564,73712.0
2017-07-11 15:15:00,151.1,151.11,151.04,151.08,84784.0,135.0564,135.0654,135.0028,135.0386,84784.0
2017-07-11 15:20:00,151.08,151.1,151.06,151.07,64265.0,135.0386,135.0564,135.0207,135.0296,64265.0
2017-07-11 15:25:00,151.07,151.08,151.02,151.02,69915.0,135.0296,135.0386,134.9849,134.9849,69915.0
2017-07-11 15:30:00,151.04,151.15,151.03,151.14,118034.0,135.0028,135.1011,134.9939,135.0922,118034.0
2017-07-11 15:35:00,151.13,151.27,151.11,151.16,76522.0,135.0833,135.2084,135.0654,135.1101,76522.0
2017-07-11 15:40:00,151.17,151.24,151.12,151.22,43207.0,135.119,135.1816,135.0743,135.1637,43207.0
2017-07-11 15:45:00,151.22,151.27,151.11,151.25,67359.0,135.1637,135.2084,135.0654,135.1905,67359.0
2017-07-11 15:50:00,151.24,151.24,151.02,151.14,112036.0,135.1816,135.1816,134.9849,135.0922,112036.0
2017-07-11 15:55:00,151.14,151.18,151.05,151.12,162909.0,135.0922,135.1279,135.0118,135.0743,162909.0
2017-07-12 09:30:00,151.46,152.24,151.42,152.02,194393.0,135.3782,136.0754,135.3425,135.8788,194393.0
2017-07-12 09:35:00,152.01,152.38,151.85,152.05,109213.0,135.8698,136.2005,135.7268,135.9056,109213.0
2017-07-12 09:40:00,152.08,152.15,151.82,151.99,54748.0,135.9324,135.995,135.7,135.8519,54748.0
2017-07-12 09:45:00,152.0,152.27,151.92,152.25,123210.0,135.8609,136.1022,135.7894,136.0843,123210.0
2017-07-12 09:50:00,152.27,152.37,151.96,152.26,74965.0,136.1022,136.1916,135.8251,136.0933,74965.0
2017-07-12 09:55:00,152.25,152.38,152.03,152.33,168842.0,136.0843,136.2005,135.8877,136.1558,168842.0
2017-07-12 10:00:00,152.28,152.46,152.24,152.46,64280.0,136.1112,136.272,136.0754,136.272,64280.0
2017-07-12 10:05:00,152.44,152.48,152.21,152.36,51812.0,136.2542,136.2899,136.0486,136.1827,51812.0
2017-07-12 10:10:00,152.37,152.4,152.25,152.31,48514.0,136.1916,136.2184,136.0843,136.138,48514.0
2017-07-12 10:15:00,152.32,152.32,152.08,152.09,54071.0,136.1469,136.1469,135.9324,135.9413,54071.0
2017-07-12 10:20:00,152.11,152.12,152.01,152.09,63372.0,135.9592,135.9681,135.8698,135.9413,63372.0
2017-07-12 10:25:00,152.1,152.47,152.07,152.34,47158.0,135.9503,136.281,135.9234,136.1648,47158.0
2017-07-12 10:30:00,152.34,152.42,152.29,152.31,57478.0,136.1648,136.2363,136.1201,136.138,57478.0
2017-07-12 10:35:00,152.34,152.34,152.21,152.24,43802.0,136.1648,136.1648,136.0486,136.0754,43802.0
2017-07-12 10:40:00,152.23,152.37,152.16,152.37,32229.0,136.0665,136.1916,136.0039,136.1916,32229.0
2017-07-12 10:45:00,152.37,152.75,152.36,152.66,80734.0,136.1916,136.5312,136.1827,136.4508,80734.0
2017-07-12 10:50:00,152.68,152.9,152.57,152.72,74407.0,136.4687,136.6653,136.3704,136.5044,74407.0
2017-07-12 10:55:00,152.72,152.78,152.6,152.68,36627.0,136.5044,136.5581,136.3972,136.4687,36627.0
2017-07-12 11:00:00,152.68,152.77,152.4,152.49,39660.0,136.4687,136.5491,136.2184,136.2989,39660.0
2017-07-12 11:05:00,152.49,152.51,152.2,152.23,65401.0,136.2989,136.3167,136.0396,136.0665,65401.0
2017-07-12 11:10:00,152.24,152.48,152.21,152.48,171285.0,136.0754,136.2899,136.0486,136.2899,171285.0
2017-07-12 11:15:00,152.47,152.47,152.31,152.33,36296.0,136.281,136.281,136.138,136.1558,36296.0
2017-07-12 11:20:00,152.33,152.35,152.21,152.23,92740.0,136.1558,136.1737,136.0486,136.0665,92740.0
2017-07-12 11:25:00,152.22,152.24,152.01,152.06,42660.0,136.0575,136.0754,135.8698,135.9145,42660.0
2017-07-12 11:30:00,152.05,152.05,151.98,152.01,72829.0,135.9056,135.9056,135.843,135.8698,72829.0
2017-07-12 11:35:00,152.02,152.04,151.83,151.88,75822.0,135.8788,135.8966,135.7089,135.7536,75822.0
2017-07-12 11:40:00,151.88,152.01,151.88,151.92,26732.0,135.7536,135.8698,135.7536,135.7894,26732.0
2017-07-12 11:45:00,151.94,152.0,151.91,152.0,19205.0,135.8073,135.8609,135.7804,135.8609,19205.0
2017-07-12 11:50:00,151.99,152.0,151.92,151.93,18416.0,135.8519,135.8609,135.7894,135.7983,18416.0
2017-07-12 11:55:00,151.93,151.93,151.87,151.91,24487.0,135.7983,135.7983,135.7447,135.7804,24487.0
2017-07-12 12:00:00,151.91,152.0,151.91,151.94,26084.0,135.7804,135.8609,135.7804,135.8073,26084.0
2017-07-12 12:05:00,151.96,152.0,151.95,152.0,28665.0,135.8251,135.8609,135.8162,135.8609,28665.0
2017-07-12 12:10:00,152.0,152.07,151.87,151.87,54747.0,135.8609,135.9234,135.7447,135.7447,54747.0
2017-07-12 12:15:00,151.88,151.93,151.84,151.91,37079.0,135.7536,135.7983,135.7179,135.7804,37079.0
2017-07-12 12:20:00,151.91,151.99,151.9,151.96,24145.0,135.7804,135.8519,135.7715,135.8251,24145.0
2017-07-12 12:25:00,151.97,152.0,151.92,151.92,19263.0,135.8341,135.8609,135.7894,135.7894,19263.0
2017-07-12 12:30:00,151.93,151.94,151.9,151.91,27966.0,135.7983,135.8073,135.7715,135.7804,27966.0
2017-07-12 12:35:00,151.91,151.94,151.85,151.88,24262.0,135.7804,135.8073,135.7268,135.7536,24262.0
2017-07-12 12:40:00,151.88,151.94,151.86,151.94,20264.0,135.7536,135.8073,135.7357,135.8073,20264.0
2017-07-12 12:45:00,151.94,151.99,151.92,151.97,37858.0,135.8073,135.8519,135.7894,135.8341,37858.0
2017-07-12 12:50:00,151.98,152.01,151.94,151.95,30387.0,135.843,135.8698,135.8073,135.8162,30387.0
2017-07-12 12:55:00,151.96,151.97,151.85,151.87,49457.0,135.8251,135.8341,135.7268,135.7447,49457.0
2017-07-12 13:00:00,151.87,151.97,151.85,151.97,43264.0,135.7447,135.8341,135.7268,135.8341,43264.0
2017-07-12 13:05:00,151.96,152.0,151.91,151.94,33965.0,135.8251,135.8609,135.7804,135.8073,33965.0
2017-07-12 13:10:00,151.95,151.97,151.91,151.91,22512.0,135.8162,135.8341,135.7804,135.7804,22512.0
2017-07-12 13:15:00,151.9,151.96,151.85,151.87,25491.0,135.7715,135.8251,135.7268,135.7447,25491.0
2017-07-12 13:20:00,151.86,151.87,151.82,151.84,17505.0,135.7357,135.7447,135.7,135.7179,17505.0
2017-07-12 13:25:00,151.84,151.91,151.8,151.89,28002.0,135.7179,135.7804,135.6821,135.7626,28002.0
2017-07-12 13:30:00,151.87,151.97,151.84,151.96,36381.0,135.7447,135.8341,135.7179,135.8251,36381.0
2017-07-12 13:35:00,151.96,152.01,151.95,151.95,29628.0,135.8251,135.8698,135.8162,135.8162,29628.0
2017-07-12 13:40:00,151.95,152.0,151.94,152.0,31442.0,135.8162,135.8609,135.8073,135.8609,31442.0
2017-07-12 13:45:00,152.0,152.0,151.92,151.95,23472.0,135.8609,135.8609,135.7894,135.8162,23472.0
2017-07-12 13:50:00,151.94,151.97,151.89,151.93,27643.0,135.8073,135.8341,135.7626,135.7983,27643.0
2017-07-12 13:55:00,151.93,152.01,151.9,152.0,46544.0,135.7983,135.8698,135.7715,135.8609,46544.0
2017-07-12 14:00:00,152.0,152.09,151.97,152.09,24995.0,135.8609,135.9413,135.8341,135.9413,24995.0
2017-07-12 14:05:00,152.08,152.42,152.08,152.39,43841.0,135.9324,136.2363,135.9324,136.2095,43841.0
2017-07-12 14:10:00,152.38,152.4,152.21,152.23,40866.0,136.2005,136.2184,136.0486,136.0665,40866.0
2017-07-12 14:15:00,152.22,152.24,152.06,152.06,42453.0,136.0575,136.0754,135.9145,135.9145,42453.0
2017-07-12 14:20:00,152.07,152.1,151.76,151.82,51824.0,135.9234,135.9503,135.6464,135.7,51824.0
2017-07-12 14:25:00,151.83,151.9,151.82,151.88,24774.0,135.7089,135.7715,135.7,135.7536,24774.0
2017-07-12 14:30:00,151.87,151.94,151.64,151.72,57393.0,135.7447,135.8073,135.5391,135.6106,57393.0
2017-07-12 14:35:00,151.71,151.74,151.58,151.6,53915.0,135.6017,135.6285,135.4855,135.5034,53915.0
2017-07-12 14:40:00,151.6,151.73,151.58,151.72,34276.0,135.5034,135.6195,135.4855,135.6106,34276.0
2017-07-12 14:45:00,151.71,151.72,151.51,151.55,61649.0,135.6017,135.6106,135.4229,135.4587,61649.0
2017-07-12 14:50:00,151.57,151.65,151.55,151.57,22454.0,135.4765,135.548,135.4587,135.4765,22454.0
2017-07-12 14:55:00,151.57,151.58,151.43,151.53,46231.0,135.4765,135.4855,135.3514,135.4408,46231.0
2017-07-12 15:00:00,151.52,151.69,151.48,151.69,32659.0,135.4318,135.5838,135.3961,135.5838,32659.0
2017-07-12 15:05:00,151.69,151.78,151.65,151.66,39259.0,135.5838,135.6642,135.548,135.557,39259.0
2017-07-12 15:10:00,151.67,151.69,151.61,151.67,32050.0,135.5659,135.5838,135.5123,135.5659,32050.0
2017-07-12 15:15:00,151.67,151.7,151.64,151.65,27140.0,135.5659,135.5927,135.5391,135.548,27140.0
2017-07-12 15:20:00,151.65,151.65,151.57,151.62,29311.0,135.548,135.548,135.4765,135.5212,29311.0
2017-07-12 15:25:00,151.64,151.65,151.59,151.6,52415.0,135.5391,135.548,135.4944,135.5034,52415.0
2017-07-12 15:30:00,151.63,151.64,151.52,151.52,54984.0,135.5302,135.5391,135.4318,135.4318,54984.0
2017-07-12 15:35:00,151.52,151.72,151.43,151.64,275493.0,135.4318,135.6106,135.3514,135.5391,275493.0
2017-07-12 15:40:00,151.63,151.66,151.62,151.65,42478.0,135.5302,135.557,135.5212,135.548,42478.0
2017-07-12 15:45:00,151.65,151.74,151.64,151.71,71467.0,135.548,135.6285,135.5391,135.6017,71467.0
2017-07-12 15:50:00,151.72,151.78,151.67,151.74,77689.0,135.6106,135.6642,135.5659,135.6285,77689.0
2017-07-12 15:55:00,151.75,151.84,151.73,151.75,225367.0,135.6374,135.7179,135.6195,135.6374,225367.0
2017-07-13 09:30:00,153.27,153.48,152.85,153.32,188306.0,136.996,137.1837,136.6206,137.0407,188306.0
2017-07-13 09:35:00,153.26,153.44,153.15,153.37,70211.0,136.9871,137.148,136.8888,137.0854,70211.0
2017-07-13 09:40:00,153.37,153.37,153.15,153.16,72482.0,137.0854,137.0854,136.8888,136.8977,72482.0
2017-07-13 09:45:00,153.15,153.2,152.74,152.86,96351.0,136.8888,136.9335,136.5223,136.6296,96351.0
2017-07-13 09:50:00,152.81,153.02,152.62,152.92,40546.0,136.5849,136.7726,136.415,136.6832,40546.0
2017-07-13 09:55:00,152.91,153.08,152.85,152.95,78728.0,136.6743,136.8262,136.6206,136.71,78728.0
2017-07-13 10:00:00,152.95,153.17,152.91,153.01,54863.0,136.71,136.9067,136.6743,136.7636,54863.0
2017-07-13 10:05:00,153.0,153.33,152.98,153.24,222102.0,136.7547,137.0497,136.7368,136.9692,222102.0
2017-07-13 10:10:00,153.26,153.29,153.0,153.29,76900.0,136.9871,137.0139,136.7547,137.0139,76900.0
2017-07-13 10:15:00,153.3,153.54,153.27,153.37,102444.0,137.0228,137.2374,136.996,137.0854,102444.0
2017-07-13 10:20:00,153.38,153.49,153.22,153.37,84373.0,137.0944,137.1927,136.9513,137.0854,84373.0
2017-07-13 10:25:00,153.37,153.42,153.18,153.24,64176.0,137.0854,137.1301,136.9156,136.9692,64176.0
2017-07-13 10:30:00,153.22,153.23,153.05,153.11,34485.0,136.9513,136.9603,136.7994,136.853,34485.0
2017-07-13 10:35:00,153.11,153.15,152.95,152.95,53677.0,136.853,136.8888,136.71,136.71,53677.0
2017-07-13 10:40:00,152.97,153.03,152.91,152.91,40986.0,136.7279,136.7815,136.6743,136.6743,40986.0
2017-07-13 10:45:00,152.91,153.13,152.82,152.96,59555.0,136.6743,136.8709,136.5938,136.7189,59555.0
2017-07-13 10:50:00,152.95,153.09,152.94,153.05,56376.0,136.71,136.8351,136.7011,136.7994,56376.0
2017-07-13 10:55:00,153.04,153.3,153.04,153.29,54406.0,136.7905,137.0228,136.7905,137.0139,54406.0
2017-07-13 11:00:00,153.29,153.46,153.27,153.45,68672.0,137.0139,137.1659,136.996,137.1569,68672.0
2017-07-13 11:05:00,153.45,153.59,153.42,153.47,90450.0,137.1569,137.2821,137.1301,137.1748,90450.0
2017-07-13 11:10:00,153.46,153.48,153.34,153.38,21988.0,137.1659,137.1837,137.0586,137.0944,21988.0
2017-07-13 11:15:00,153.39,153.44,153.16,153.2,33928.0,137.1033,137.148,136.8977,136.9335,33928.0
2017-07-13 11:20:00,153.19,153.22,153.01,153.04,30242.0,136.9245,136.9513,136.7636,136.7905,30242.0
2017-07-13 11:25:00,153.04,153.13,152.99,153.01,32042.0,136.7905,136.8709,136.7458,136.7636,32042.0
2017-07-13 11:30:00,153.01,153.05,153.0,153.04,14064.0,136.7636,136.7994,136.7547,136.7905,14064.0
2017-07-13 11:35:00,153.03,153.17,153.0,153.11,38696.0,136.7815,136.9067,136.7547,136.853,38696.0
2017-07-13 11:40:00,153.11,153.22,153.1,153.19,41282.0,136.853,136.9513,136.8441,136.9245,41282.0
2017-07-13 11:45:00,153.2,153.22,153.02,153.06,19546.0,136.9335,136.9513,136.7726,136.8083,19546.0
2017-07-13 11:50:00,153.08,153.14,153.02,153.14,15303.0,136.8262,136.8798,136.7726,136.8798,15303.0
2017-07-13 11:55:00,153.13,153.16,153.04,153.11,22629.0,136.8709,136.8977,136.7905,136.853,22629.0
2017-07-13 12:00:00,153.13,153.22,153.13,153.18,21371.0,136.8709,136.9513,136.8709,136.9156,21371.0
2017-07-13 12:05:00,153.18,153.24,153.16,153.22,19011.0,136.9156,136.9692,136.8977,136.9513,19011.0
2017-07-13 12:10:00,153.23,153.24,153.21,153.23,23706.0,136.9603,136.9692,136.9424,136.9603,23706.0
2017-07-13 12:15:00,153.24,153.24,153.12,153.16,19354.0,136.9692,136.9692,136.862,136.8977,19354.0
2017-07-13 12:20:00,153.17,153.17,153.01,153.04,23520.0,136.9067,136.9067,136.7636,136.7905,23520.0
2017-07-13 12:25:00,153.06,153.06,152.98,153.01,34790.0,136.8083,136.8083,136.7368,136.7636,34790.0
2017-07-13 12:30:00,153.01,153.06,152.98,153.04,50050.0,136.7636,136.8083,136.7368,136.7905,50050.0
2017-07-13 12:35:00,153.05,153.06,152.98,152.99,17794.0,136.7994,136.8083,136.7368,136.7458,17794.0
2017-07-13 12:40:00,153.0,153.03,152.99,153.01,15836.0,136.7547,136.7815,136.7458,136.7636,15836.0
2017-07-13 12:45:00,153.01,153.03,152.99,153.03,11476.0,136.7636,136.7815,136.7458,136.7815,11476.0
2017-07-13 12:50:00,153.03,153.14,153.02,153.12,13857.0,136.7815,136.8798,136.7726,136.862,13857.0
2017-07-13 12:55:00,153.14,153.2,153.07,153.14,30894.0,136.8798,136.9335,136.8173,136.8798,30894.0
2017-07-13 13:00:00,153.13,153.41,153.13,153.32,63069.0,136.8709,137.1212,136.8709,137.0407,63069.0
2017-07-13 13:05:00,153.34,153.48,153.32,153.42,20071.0,137.0586,137.1837,137.0407,137.1301,20071.0
2017-07-13 13:10:00,153.42,153.47,153.38,153.41,16374.0,137.1301,137.1748,137.0944,137.1212,16374.0
2017-07-13 13:15:00,153.41,153.44,153.35,153.35,12261.0,137.1212,137.148,137.0675,137.0675,12261.0
2017-07-13 13:20:00,153.37,153.4,153.29,153.39,27499.0,137.0854,137.1122,137.0139,137.1033,27499.0
2017-07-13 13:25:00,153.4,153.44,153.33,153.42,22681.0,137.1122,137.148,137.0497,137.1301,22681.0
2017-07-13 13:30:00,153.39,153.42,153.37,153.41,19825.0,137.1033,137.1301,137.0854,137.1212,19825.0
2017-07-13 13:35:00,153.41,153.42,153.33,153.41,51201.0,137.1212,137.1301,137.0497,137.1212,51201.0
2017-07-13 13:40:00,153.4,153.48,153.39,153.42,16593.0,137.1122,137.1837,137.1033,137.1301,16593.0
2017-07-13 13:45:00,153.42,153.54,153.42,153.48,25787.0,137.1301,137.2374,137.1301,137.1837,25787.0
2017-07-13 13:50:00,153.48,153.78,153.48,153.76,43207.0,137.1837,137.4519,137.1837,137.434,43207.0
2017-07-13 13:55:00,153.75,153.79,153.61,153.74,42897.0,137.4251,137.4608,137.2999,137.4161,42897.0
2017-07-13 14:00:00,153.74,153.84,153.72,153.76,29142.0,137.4161,137.5055,137.3983,137.434,29142.0
2017-07-13 14:05:00,153.76,153.78,153.52,153.54,90933.0,137.434,137.4519,137.2195,137.2374,90933.0
2017-07-13 14:10:00,153.54,153.63,153.38,153.45,47397.0,137.2374,137.3178,137.0944,137.1569,47397.0
2017-07-13 14:15:00,153.46,153.56,153.42,153.43,28255.0,137.1659,137.2552,137.1301,137.139,28255.0
2017-07-13 14:20:00,153.44,153.44,153.28,153.41,64408.0,137.148,137.148,137.005,137.1212,64408.0
2017-07-13 14:25:00,153.39,153.44,153.37,153.38,12754.0,137.1033,137.148,137.0854,137.0944,12754.0
2017-07-13 14:30:00,153.37,153.38,153.25,153.37,28393.0,137.0854,137.0944,136.9782,137.0854,28393.0
2017-07-13 14:35:00,153.37,153.5,153.34,153.46,25441.0,137.0854,137.2016,137.0586,137.1659,25441.0
2017-07-13 14:40:00,153.44,153.51,153.42,153.48,29741.0,137.148,137.2106,137.1301,137.1837,29741.0
2017-07-13 14:45:00,153.48,153.51,153.43,153.44,48811.0,137.1837,137.2106,137.139,137.148,48811.0
2017-07-13 14:50:00,153.43,153.44,153.25,153.27,79244.0,137.139,137.148,136.9782,136.996,79244.0
2017-07-13 14:55:00,153.27,153.37,153.14,153.31,102458.0,136.996,137.0854,136.8798,137.0318,102458.0
2017-07-13 15:00:00,153.3,153.42,153.28,153.37,82262.0,137.0228,137.1301,137.005,137.0854,82262.0
2017-07-13 15:05:00,153.37,153.37,153.19,153.21,45399.0,137.0854,137.0854,136.9245,136.9424,45399.0
2017-07-13 15:10:00,153.21,153.3,153.17,153.3,38248.0,136.9424,137.0228,136.9067,137.0228,38248.0
2017-07-13 15:15:00,153.3,153.3,153.13,153.15,44063.0,137.0228,137.0228,136.8709,136.8888,44063.0
2017-07-13 15:20:00,153.14,153.25,153.07,153.25,40811.0,136.8798,136.9782,136.8173,136.9782,40811.0
2017-07-13 15:25:00,153.23,153.42,153.23,153.39,39253.0,136.9603,137.1301,136.9603,137.1033,39253.0
2017-07-13 15:30:00,153.39,153.53,153.31,153.52,55405.0,137.1033,137.2284,137.0318,137.2195,55405.0
2017-07-13 15:35:00,153.53,153.79,153.52,153.78,91390.0,137.2284,137.4608,137.2195,137.4519,91390.0
2017-07-13 15:40:00,153.78,153.88,153.73,153.86,83426.0,137.4519,137.5413,137.4072,137.5234,83426.0
2017-07-13 15:45:00,153.86,153.93,153.34,153.77,430457.0,137.5234,137.586,137.0586,137.4429,430457.0
2017-07-13 15:50:00,153.78,153.9,153.74,153.78,121088.0,137.4519,137.5591,137.4161,137.4519,121088.0
2017-07-13 15:55:00,153.78,153.89,153.59,153.6,347982.0,137.4519,137.5502,137.2821,137.291,347982.0
2017-07-14 09:30:00,154.26,154.27,153.8,153.93,152768.0,137.8809,137.8899,137.4698,137.586,152768.0
2017-07-14 09:35:00,153.83,154.06,153.8,153.94,120304.0,137.4966,137.7022,137.4698,137.5949,120304.0
2017-07-14 09:40:00,153.95,154.02,153.6,153.84,87418.0,137.6038,137.6664,137.291,137.5055,87418.0
2017-07-14 09:45:00,153.76,153.85,153.61,153.63,53311.0,137.434,137.5145,137.2999,137.3178,53311.0
2017-07-14 09:50:00,153.61,153.61,153.22,153.56,94122.0,137.2999,137.2999,136.9513,137.2552,94122.0
2017-07-14 09:55:00,153.5,153.67,153.47,153.65,44916.0,137.2016,137.3536,137.1748,137.3357,44916.0
2017-07-14 10:00:00,153.62,153.67,153.48,153.48,46601.0,137.3089,137.3536,137.1837,137.1837,46601.0
2017-07-14 10:05:00,153.49,153.51,153.36,153.36,84436.0,137.1927,137.2106,137.0765,137.0765,84436.0
2017-07-14 10:10:00,153.37,153.6,153.3,153.52,101580.0,137.0854,137.291,137.0228,137.2195,101580.0
2017-07-14 10:15:00,153.48,153.6,153.41,153.53,46137.0,137.1837,137.291,137.1212,137.2284,46137.0
2017-07-14 10:20:00,153.52,153.57,153.44,153.51,53700.0,137.2195,137.2642,137.148,137.2106,53700.0
2017-07-14 10:25:00,153.5,153.6,153.4,153.56,35371.0,137.2016,137.291,137.1122,137.2552,35371.0
2017-07-14 10:30:00,153.58,153.84,153.48,153.78,176859.0,137.2731,137.5055,137.1837,137.4519,176859.0
2017-07-14 10:35:00,153.8,153.86,153.53,153.57,32166.0,137.4698,137.5234,137.2284,137.2642,32166.0
2017-07-14 10:40:00,153.58,153.71,153.51,153.59,26793.0,137.2731,137.3893,137.2106,137.2821,26793.0
2017-07-14 10:45:00,153.58,153.63,153.45,153.5,59097.0,137.2731,137.3178,137.1569,137.2016,59097.0
2017-07-14 10:50:00,153.5,153.55,153.48,153.5,17471.0,137.2016,137.2463,137.1837,137.2016,17471.0
2017-07-14 10:55:00,153.5,153.59,153.48,153.54,19102.0,137.2016,137.2821,137.1837,137.2374,19102.0
2017-07-14 11:00:00,153.54,153.54,153.34,153.4,34601.0,137.2374,137.2374,137.0586,137.1122,34601.0
2017-07-14 11:05:00,153.39,153.42,153.34,153.4,22310.0,137.1033,137.1301,137.0586,137.1122,22310.0
2017-07-14 11:10:00,153.41,153.43,153.23,153.26,53487.0,137.1212,137.139,136.9603,136.9871,53487.0
2017-07-14 11:15:00,153.28,153.39,153.14,153.14,35141.0,137.005,137.1033,136.8798,136.8798,35141.0
2017-07-14 11:20:00,153.14,153.27,153.14,153.25,20551.0,136.8798,136.996,136.8798,136.9782,20551.0
2017-07-14 11:25:00,153.22,153.32,153.15,153.3,39629.0,136.9513,137.0407,136.8888,137.0228,39629.0
2017-07-14 11:30:00,153.3,153.36,153.22,153.28,27948.0,137.0228,137.0765,136.9513,137.005,27948.0
2017-07-14 11:35:00,153.26,153.34,153.26,153.28,16613.0,136.9871,137.0586,136.9871,137.005,16613.0
2017-07-14 11:40:00,153.27,153.34,153.25,153.34,42424.0,136.996,137.0586,136.9782,137.0586,42424.0
2017-07-14 11:45:00,153.34,153.36,153.27,153.33,27268.0,137.0586,137.0765,136.996,137.0497,27268.0
2017-07-14 11:50:00,153.3,153.38,153.29,153.31,28300.0,137.0228,137.0944,137.0139,137.0318,28300.0
2017-07-14 11:55:00,153.32,153.36,153.31,153.32,25082.0,137.0407,137.0765,137.0318,137.0407,25082.0
2017-07-14 12:00:00,153.32,153.36,153.3,153.31,34274.0,137.0407,137.0765,137.0228,137.0318,34274.0
2017-07-14 12:05:00,153.33,153.39,153.3,153.33,22425.0,137.0497,137.1033,137.0228,137.0497,22425.0
2017-07-14 12:10:00,153.34,153.36,153.3,153.34,16526.0,137.0586,137.0765,137.0228,137.0586,16526.0
2017-07-14 12:15:00,153.34,153.37,153.31,153.34,17378.0,137.0586,137.0854,137.0318,137.0586,17378.0
2017-07-14 12:20:00,153.33,153.34,153.27,153.28,38689.0,137.0497,137.0586,136.996,137.005,38689.0
2017-07-14 12:25:00,153.29,153.32,153.28,153.31,16480.0,137.0139,137.0407,137.005,137.0318,16480.0
2017-07-14 12:30:00,153.31,153.32,153.26,153.3,33670.0,137.0318,137.0407,136.9871,137.0228,33670.0
2017-07-14 12:35:00,153.29,153.33,153.04,153.21,321837.0,137.0139,137.0497,136.7905,136.9424,321837.0
2017-07-14 12:40:00,153.22,153.24,153.18,153.2,52029.0,136.9513,136.9692,136.9156,136.9335,52029.0
2017-07-14 12:45:00,153.19,153.19,153.01,153.02,36300.0,136.9245,136.9245,136.7636,136.7726,36300.0
2017-07-14 12:50:00,153.03,153.06,152.92,152.94,45162.0,136.7815,136.8083,136.6832,136.7011,45162.0
2017-07-14 12:55:00,152.95,152.96,152.9,152.92,15291.0,136.71,136.7189,136.6653,136.6832,15291.0
2017-07-14 13:00:00,152.92,152.95,152.9,152.93,26156.0,136.6832,136.71,136.6653,136.6921,26156.0
2017-07-14 13:05:00,152.93,152.96,152.91,152.91,28460.0,136.6921,136.7189,136.6743,136.6743,28460.0
2017-07-14 13:10:00,152.91,153.26,152.9,153.17,22684.0,136.6743,136.9871,136.6653,136.9067,22684.0
2017-07-14 13:15:00,153.17,153.2,153.13,153.18,11867.0,136.9067,136.9335,136.8709,136.9156,11867.0
2017-07-14 13:20:00,153.18,153.21,153.02,153.05,16285.0,136.9156,136.9424,136.7726,136.7994,16285.0
2017-07-14 13:25:00,153.03,153.03,152.93,152.96,49096.0,136.7815,136.7815,136.6921,136.7189,49096.0
2017-07-14 13:30:00,152.96,153.09,152.95,153.05,19786.0,136.7189,136.8351,136.71,136.7994,19786.0
2017-07-14 13:35:00,153.06,153.1,153.06,153.09,20665.0,136.8083,136.8441,136.8083,136.8351,20665.0
2017-07-14 13:40:00,153.08,153.1,153.04,153.05,14264.0,136.8262,136.8441,136.7905,136.7994,14264.0
2017-07-14 13:45:00,153.06,153.25,153.05,153.22,32579.0,136.8083,136.9782,136.7994,136.9513,32579.0
2017-07-14 13:50:00,153.2,153.3,153.18,153.29,20025.0,136.9335,137.0228,136.9156,137.0139,20025.0
2017-07-14 13:55:00,153.29,153.34,153.18,153.19,23581.0,137.0139,137.0586,136.9156,136.9245,23581.0
2017-07-14 14:00:00,153.17,153.24,153.15,153.18,11941.0,136.9067,136.9692,136.8888,136.9156,11941.0
2017-07-14 14:05:00,153.18,153.22,153.1,153.13,14236.0,136.9156,136.9513,136.8441,136.8709,14236.0
2017-07-14 14:10:00,153.13,153.21,153.12,153.19,12757.0,136.8709,136.9424,136.862,136.9245,12757.0
2017-07-14 14:15:00,153.19,153.26,153.19,153.22,23124.0,136.9245,136.9871,136.9245,136.9513,23124.0
2017-07-14 14:20:00,153.22,153.22,153.13,153.14,11804.0,136.9513,136.9513,136.8709,136.8798,11804.0
2017-07-14 14:25:00,153.16,153.16,153.0,153.01,19053.0,136.8977,136.8977,136.7547,136.7636,19053.0
2017-07-14 14:30:00,153.01,153.05,152.99,153.04,23126.0,136.7636,136.7994,136.7458,136.7905,23126.0
2017-07-14 14:35:00,153.04,153.08,153.01,153.05,18282.0,136.7905,136.8262,136.7636,136.7994,18282.0
2017-07-14 14:40:00,153.03,153.11,153.02,153.09,17513.0,136.7815,136.853,136.7726,136.8351,17513.0
2017-07-14 14:45:00,153.08,153.16,153.07,153.16,16073.0,136.8262,136.8977,136.8173,136.8977,16073.0
2017-07-14 14:50:00,153.14,153.19,153.14,153.18,21191.0,136.8798,136.9245,136.8798,136.9156,21191.0
2017-07-14 14:55:00,153.18,153.2,153.13,153.15,20396.0,136.9156,136.9335,136.8709,136.8888,20396.0
2017-07-14 15:00:00,153.16,153.17,153.04,153.08,28057.0,136.8977,136.9067,136.7905,136.8262,28057.0
2017-07-14 15:05:00,153.08,153.1,153.05,153.07,20858.0,136.8262,136.8441,136.7994,136.8173,20858.0
2017-07-14 15:10:00,153.08,153.12,153.08,153.12,29722.0,136.8262,136.862,136.8262,136.862,29722.0
2017-07-14 15:15:00,153.13,153.18,153.11,153.15,24604.0,136.8709,136.9156,136.853,136.8888,24604.0
2017-07-14 15:20:00,153.15,153.18,153.12,153.18,16343.0,136.8888,136.9156,136.862,136.9156,16343.0
2017-07-14 15:25:00,153.17,153.18,153.13,153.16,19604.0,136.9067,136.9156,136.8709,136.8977,19604.0
2017-07-14 15:30:00,153.16,153.17,153.13,153.16,33636.0,136.8977,136.9067,136.8709,136.8977,33636.0
2017-07-14 15:35:00,153.16,153.17,153.13,153.15,26273.0,136.8977,136.9067,136.8709,136.8888,26273.0
2017-07-14 15:40:00,153.16,153.23,153.15,153.16,62104.0,136.8977,136.9603,136.8888,136.8977,62104.0
2017-07-14 15:45:00,153.16,153.16,153.0,153.04,89394.0,136.8977,136.8977,136.7547,136.7905,89394.0
2017-07-14 15:50:00,153.04,153.12,153.04,153.08,119673.0,136.7905,136.862,136.7905,136.8262,119673.0
2017-07-14 15:55:00,153.09,153.12,152.96,152.97,298945.0,136.8351,136.862,136.7189,136.7279,298945.0
2017-07-17 09:30:00,153.0,153.44,152.97,153.3,87059.0,136.7547,137.148,136.7279,137.0228,87059.0
2017-07-17 09:35:00,153.3,153.3,153.03,153.14,39843.0,137.0228,137.0228,136.7815,136.8798,39843.0
2017-07-17 09:40:00,153.14,153.27,153.03,153.18,38093.0,136.8798,136.996,136.7815,136.9156,38093.0
2017-07-17 09:45:00,153.19,153.23,153.0,153.0,42444.0,136.9245,136.9603,136.7547,136.7547,42444.0
2017-07-17 09:50:00,153.0,153.04,152.81,152.94,65862.0,136.7547,136.7905,136.5849,136.7011,65862.0
2017-07-17 09:55:00,152.96,153.03,152.92,152.92,56847.0,136.7189,136.7815,136.6832,136.6832,56847.0
2017-07-17 10:00:00,152.91,153.01,152.91,152.97,38499.0,136.6743,136.7636,136.6743,136.7279,38499.0
2017-07-17 10:05:00,152.98,153.03,152.88,153.0,54023.0,136.7368,136.7815,136.6474,136.7547,54023.0
2017-07-17 10:10:00,153.01,153.18,153.0,153.1,45100.0,136.7636,136.9156,136.7547,136.8441,45100.0
2017-07-17 10:15:00,153.1,153.15,152.97,153.01,24563.0,136.8441,136.8888,136.7279,136.7636,24563.0
2017-07-17 10:20:00,153.01,153.04,152.93,152.93,32566.0,136.7636,136.7905,136.6921,136.6921,32566.0
2017-07-17 10:25:00,152.94,153.06,152.93,152.98,38165.0,136.7011,136.8083,136.6921,136.7368,38165.0
2017-07-17 10:30:00,152.99,153.01,152.79,152.98,36470.0,136.7458,136.7636,136.567,136.7368,36470.0
2017-07-17 10:35:00,152.99,153.11,152.93,153.09,63089.0,136.7458,136.853,136.6921,136.8351,63089.0
2017-07-17 10:40:00,153.09,153.28,153.05,153.27,49366.0,136.8351,137.005,136.7994,136.996,49366.0
2017-07-17 10:45:00,153.25,153.25,153.06,153.17,191462.0,136.9782,136.9782,136.8083,136.9067,191462.0
2017-07-17 10:50:00,153.18,153.19,153.11,153.17,29706.0,136.9156,136.9245,136.853,136.9067,29706.0
2017-07-17 10:55:00,153.17,153.19,153.08,153.15,34444.0,136.9067,136.9245,136.8262,136.8888,34444.0
2017-07-17 11:00:00,153.14,153.16,153.1,153.14,14990.0,136.8798,136.8977,136.8441,136.8798,14990.0
2017-07-17 11:05:00,153.14,153.16,153.03,153.07,27421.0,136.8798,136.8977,136.7815,136.8173,27421.0
2017-07-17 11:10:00,153.07,153.16,153.05,153.14,18764.0,136.8173,136.8977,136.7994,136.8798,18764.0
2017-07-17 11:15:00,153.13,153.13,153.07,153.09,15813.0,136.8709,136.8709,136.8173,136.8351,15813.0
2017-07-17 11:20:00,153.09,153.1,152.95,153.01,19564.0,136.8351,136.8441,136.71,136.7636,19564.0
2017-07-17 11:25:00,153.01,153.13,153.01,153.09,17090.0,136.7636,136.8709,136.7636,136.8351,17090.0
2017-07-17 11:30:00,153.07,153.09,152.99,153.07,10274.0,136.8173,136.8351,136.7458,136.8173,10274.0
2017-07-17 11:35:00,153.07,153.12,153.03,153.09,21933.0,136.8173,136.862,136.7815,136.8351,21933.0
2017-07-17 11:40:00,153.09,153.1,152.97,152.99,17702.0,136.8351,136.8441,136.7279,136.7458,17702.0
2017-07-17 11:45:00,152.99,153.0,152.87,152.92,22806.0,136.7458,136.7547,136.6385,136.6832,22806.0
2017-07-17 11:50:00,152.91,152.98,152.53,152.53,50660.0,136.6743,136.7368,136.3346,136.3346,50660.0
2017-07-17 11:55:00,152.52,152.79,152.52,152.77,42056.0,136.3257,136.567,136.3257,136.5491,42056.0
2017-07-17 12:00:00,152.76,152.87,152.75,152.87,39571.0,136.5402,136.6385,136.5312,136.6385,39571.0
2017-07-17 12:05:00,152.85,152.89,152.71,152.83,25744.0,136.6206,136.6564,136.4955,136.6028,25744.0
2017-07-17 12:10:00,152.84,152.84,152.74,152.74,18105.0,136.6117,136.6117,136.5223,136.5223,18105.0
2017-07-17 12:15:00,152.71,152.73,152.68,152.72,17313.0,136.4955,136.5134,136.4687,136.5044,17313.0
2017-07-17 12:20:00,152.71,152.73,152.67,152.71,22123.0,136.4955,136.5134,136.4597,136.4955,22123.0
2017-07-17 12:25:00,152.73,152.89,152.72,152.87,52548.0,136.5134,136.6564,136.5044,136.6385,52548.0
2017-07-17 12:30:00,152.89,152.89,152.82,152.82,17273.0,136.6564,136.6564,136.5938,136.5938,17273.0
2017-07-17 12:35:00,152.82,152.88,152.76,152.76,15399.0,136.5938,136.6474,136.5402,136.5402,15399.0
2017-07-17 12:40:00,152.77,152.83,152.77,152.8,8710.0,136.5491,136.6028,136.5491,136.5759,8710.0
2017-07-17 12:45:00,152.82,152.89,152.81,152.87,16016.0,136.5938,136.6564,136.5849,136.6385,16016.0
2017-07-17 12:50:00,152.88,152.89,152.76,152.79,10085.0,136.6474,136.6564,136.5402,136.567,10085.0
2017-07-17 12:55:00,152.81,152.82,152.73,152.74,11170.0,136.5849,136.5938,136.5134,136.5223,11170.0
2017-07-17 13:00:00,152.74,152.85,152.73,152.83,17145.0,136.5223,136.6206,136.5134,136.6028,17145.0
2017-07-17 13:05:00,152.84,152.89,152.83,152.88,7259.0,136.6117,136.6564,136.6028,136.6474,7259.0
2017-07-17 13:10:00,152.87,152.97,152.86,152.87,17467.0,136.6385,136.7279,136.6296,136.6385,17467.0
2017-07-17 13:15:00,152.87,152.92,152.84,152.85,14289.0,136.6385,136.6832,136.6117,136.6206,14289.0
2017-07-17 13:20:00,152.86,152.88,152.83,152.88,11142.0,136.6296,136.6474,136.6028,136.6474,11142.0
2017-07-17 13:25:00,152.86,152.93,152.84,152.9,16704.0,136.6296,136.6921,136.6117,136.6653,16704.0
2017-07-17 13:30:00,152.9,152.9,152.87,152.89,9209.0,136.6653,136.6653,136.6385,136.6564,9209.0
2017-07-17 13:35:00,152.9,152.97,152.88,152.88,15637.0,136.6653,136.7279,136.6474,136.6474,15637.0
2017-07-17 13:40:00,152.89,152.92,152.84,152.88,20784.0,136.6564,136.6832,136.6117,136.6474,20784.0
2017-07-17 13:45:00,152.88,152.95,152.87,152.93,14929.0,136.6474,136.71,136.6385,136.6921,14929.0
2017-07-17 13:50:00,152.93,152.94,152.85,152.85,21351.0,136.6921,136.7011,136.6206,136.6206,21351.0
2017-07-17 13:55:00,152.86,152.9,152.85,152.89,18920.0,136.6296,136.6653,136.6206,136.6564,18920.0
2017-07-17 14:00:00,152.88,153.0,152.88,152.95,19550.0,136.6474,136.7547,136.6474,136.71,19550.0
2017-07-17 14:05:00,152.95,152.99,152.88,152.89,9022.0,136.71,136.7458,136.6474,136.6564,9022.0
2017-07-17 14:10:00,152.88,152.94,152.86,152.89,24504.0,136.6474,136.7011,136.6296,136.6564,24504.0
2017-07-17 14:15:00,152.9,152.94,152.9,152.94,15932.0,136.6653,136.7011,136.6653,136.7011,15932.0
2017-07-17 14:20:00,152.94,152.96,152.89,152.92,9989.0,136.7011,136.7189,136.6564,136.6832,9989.0
2017-07-17 14:25:00,152.93,153.0,152.92,152.99,20033.0,136.6921,136.7547,136.6832,136.7458,20033.0
2017-07-17 14:30:00,153.0,153.01,152.91,152.92,15788.0,136.7547,136.7636,136.6743,136.6832,15788.0
2017-07-17 14:35:00,152.92,152.99,152.92,152.96,21421.0,136.6832,136.7458,136.6832,136.7189,21421.0
2017-07-17 14:40:00,152.96,153.0,152.88,152.89,20462.0,136.7189,136.7547,136.6474,136.6564,20462.0
2017-07-17 14:45:00,152.91,152.93,152.9,152.91,16624.0,136.6743,136.6921,136.6653,136.6743,16624.0
2017-07-17 14:50:00,152.92,152.94,152.91,152.93,23684.0,136.6832,136.7011,136.6743,136.6921,23684.0
2017-07-17 14:55:00,152.92,152.96,152.88,152.96,31814.0,136.6832,136.7189,136.6474,136.7189,31814.0
2017-07-17 15:00:00,152.97,153.01,152.95,153.0,11841.0,136.7279,136.7636,136.71,136.7547,11841.0
2017-07-17 15:05:00,153.01,153.03,152.96,152.96,22534.0,136.7636,136.7815,136.7189,136.7189,22534.0
2017-07-17 15:10:00,152.98,152.98,152.89,152.9,24890.0,136.7368,136.7368,136.6564,136.6653,24890.0
2017-07-17 15:15:00,152.9,152.94,152.9,152.94,29639.0,136.6653,136.7011,136.6653,136.7011,29639.0
2017-07-17 15:20:00,152.94,153.02,152.91,152.96,23451.0,136.7011,136.7726,136.6743,136.7189,23451.0
2017-07-17 15:25:00,152.96,152.98,152.93,152.98,16546.0,136.7189,136.7368,136.6921,136.7368,16546.0
2017-07-17 15:30:00,152.99,153.05,152.96,153.02,26338.0,136.7458,136.7994,136.7189,136.7726,26338.0
2017-07-17 15:35:00,153.03,153.05,152.96,153.0,23512.0,136.7815,136.7994,136.7189,136.7547,23512.0
2017-07-17 15:40:00,153.0,153.02,152.99,153.0,38093.0,136.7547,136.7726,136.7458,136.7547,38093.0
2017-07-17 15:45:00,153.0,153.02,152.94,152.95,34359.0,136.7547,136.7726,136.7011,136.71,34359.0
2017-07-17 15:50:00,152.93,153.02,152.92,153.0,66813.0,136.6921,136.7726,136.6832,136.7547,66813.0
2017-07-17 15:55:00,153.0,153.0,152.84,152.84,154872.0,136.7547,136.7547,136.6117,136.6117,154872.0
2017-07-18 09:30:00,152.61,152.84,152.16,152.27,87953.0,136.4061,136.6117,136.0039,136.1022,87953.0
2017-07-18 09:35:00,152.25,152.43,152.2,152.24,21061.0,136.0843,136.2452,136.0396,136.0754,21061.0
2017-07-18 09:40:00,152.2,152.45,152.2,152.32,30912.0,136.0396,136.2631,136.0396,136.1469,30912.0
2017-07-18 09:45:00,152.36,152.36,151.92,151.93,53758.0,136.1827,136.1827,135.7894,135.7983,53758.0
2017-07-18 09:50:00,151.97,152.34,151.93,152.31,28155.0,135.8341,136.1648,135.7983,136.138,28155.0
2017-07-18 09:55:00,152.27,152.37,152.12,152.31,22966.0,136.1022,136.1916,135.9681,136.138,22966.0
2017-07-18 10:00:00,152.31,152.42,152.25,152.3,18228.0,136.138,136.2363,136.0843,136.129,18228.0
2017-07-18 10:05:00,152.32,152.38,152.22,152.29,20238.0,136.1469,136.2005,136.0575,136.1201,20238.0
2017-07-18 10:10:00,152.34,152.45,152.28,152.34,18957.0,136.1648,136.2631,136.1112,136.1648,18957.0
2017-07-18 10:15:00,152.31,152.35,152.21,152.27,16379.0,136.138,136.1737,136.0486,136.1022,16379.0
2017-07-18 10:20:00,152.26,152.34,152.21,152.31,22893.0,136.0933,136.1648,136.0486,136.138,22893.0
2017-07-18 10:25:00,152.3,152.3,152.21,152.26,27779.0,136.129,136.129,136.0486,136.0933,27779.0
2017-07-18 10:30:00,152.26,152.29,152.13,152.13,13072.0,136.0933,136.1201,135.9771,135.9771,13072.0
2017-07-18 10:35:00,152.14,152.21,152.06,152.06,21638.0,135.986,136.0486,135.9145,135.9145,21638.0
2017-07-18 10:40:00,152.06,152.08,151.0,151.47,209584.0,135.9145,135.9324,134.9671,135.3872,209584.0
2017-07-18 10:45:00,151.46,151.74,151.45,151.69,60528.0,135.3782,135.6285,135.3693,135.5838,60528.0
2017-07-18 10:50:00,151.68,151.76,151.61,151.68,23669.0,135.5749,135.6464,135.5123,135.5749,23669.0
2017-07-18 10:55:00,151.69,151.82,151.58,151.63,22289.0,135.5838,135.7,135.4855,135.5302,22289.0
2017-07-18 11:00:00,151.61,151.64,151.52,151.57,23987.0,135.5123,135.5391,135.4318,135.4765,23987.0
2017-07-18 11:05:00,151.55,151.56,151.42,151.5,30668.0,135.4587,135.4676,135.3425,135.414,30668.0
2017-07-18 11:10:00,151.49,151.55,151.47,151.52,16345.0,135.405,135.4587,135.3872,135.4318,16345.0
2017-07-18 11:15:00,151.52,151.55,151.35,151.37,40256.0,135.4318,135.4587,135.2799,135.2978,40256.0
2017-07-18 11:20:00,151.38,151.54,151.3,151.51,31008.0,135.3067,135.4497,135.2352,135.4229,31008.0
2017-07-18 11:25:00,151.53,151.57,151.52,151.56,17982.0,135.4408,135.4765,135.4318,135.4676,17982.0
2017-07-18 11:30:00,151.55,151.64,151.5,151.55,28104.0,135.4587,135.5391,135.414,135.4587,28104.0
2017-07-18 11:35:00,151.53,151.57,151.4,151.4,27071.0,135.4408,135.4765,135.3246,135.3246,27071.0
2017-07-18 11:40:00,151.39,151.53,151.38,151.49,19098.0,135.3156,135.4408,135.3067,135.405,19098.0
2017-07-18 11:45:00,151.51,151.54,151.44,151.5,10113.0,135.4229,135.4497,135.3603,135.414,10113.0
2017-07-18 11:50:00,151.5,151.54,151.4,151.43,23685.0,135.414,135.4497,135.3246,135.3514,23685.0
2017-07-18 11:55:00,151.44,151.51,151.27,151.5,38511.0,135.3603,135.4229,135.2084,135.414,38511.0
2017-07-18 12:00:00,151.5,151.51,151.41,151.42,23908.0,135.414,135.4229,135.3335,135.3425,23908.0
2017-07-18 12:05:00,151.42,151.42,151.29,151.31,27668.0,135.3425,135.3425,135.2263,135.2441,27668.0
2017-07-18 12:10:00,151.31,151.37,151.28,151.34,30114.0,135.2441,135.2978,135.2173,135.271,30114.0
2017-07-18 12:15:00,151.35,151.48,151.34,151.48,43251.0,135.2799,135.3961,135.271,135.3961,43251.0
2017-07-18 12:20:00,151.48,151.62,151.47,151.6,20604.0,135.3961,135.5212,135.3872,135.5034,20604.0
2017-07-18 12:25:00,151.61,151.61,151.45,151.45,26510.0,135.5123,135.5123,135.3693,135.3693,26510.0
2017-07-18 12:30:00,151.43,151.72,151.33,151.58,39748.0,135.3514,135.6106,135.262,135.4855,39748.0
2017-07-18 12:35:00,151.57,151.62,151.56,151.6,8157.0,135.4765,135.5212,135.4676,135.5034,8157.0
2017-07-18 12:40:00,151.61,151.67,151.48,151.49,8389.0,135.5123,135.5659,135.3961,135.405,8389.0
2017-07-18 12:45:00,151.47,151.53,151.46,151.49,9898.0,135.3872,135.4408,135.3782,135.405,9898.0
2017-07-18 12:50:00,151.49,151.49,151.41,151.42,21836.0,135.405,135.405,135.3335,135.3425,21836.0
2017-07-18 12:55:00,151.41,151.46,151.39,151.43,18156.0,135.3335,135.3782,135.3156,135.3514,18156.0
2017-07-18 13:00:00,151.42,151.49,151.38,151.39,32121.0,135.3425,135.405,135.3067,135.3156,32121.0
2017-07-18 13:05:00,151.39,151.44,151.34,151.42,32420.0,135.3156,135.3603,135.271,135.3425,32420.0
2017-07-18 13:10:00,151.44,151.44,151.35,151.36,19512.0,135.3603,135.3603,135.2799,135.2888,19512.0
2017-07-18 13:15:00,151.34,151.38,151.26,151.27,20112.0,135.271,135.3067,135.1995,135.2084,20112.0
2017-07-18 13:20:00,151.27,151.3,151.22,151.28,29033.0,135.2084,135.2352,135.1637,135.2173,29033.0
2017-07-18 13:25:00,151.28,151.3,151.14,151.27,37794.0,135.2173,135.2352,135.0922,135.2084,37794.0
2017-07-18 13:30:00,151.28,151.28,151.14,151.17,13883.0,135.2173,135.2173,135.0922,135.119,13883.0
2017-07-18 13:35:00,151.18,151.23,151.12,151.15,18267.0,135.1279,135.1726,135.0743,135.1011,18267.0
2017-07-18 13:40:00,151.14,151.23,151.13,151.2,21005.0,135.0922,135.1726,135.0833,135.1458,21005.0
2017-07-18 13:45:00,151.18,151.28,151.18,151.25,39719.0,135.1279,135.2173,135.1279,135.1905,39719.0
2017-07-18 13:50:00,151.25,151.28,151.19,151.2,14647.0,135.1905,135.2173,135.1369,135.1458,14647.0
2017-07-18 13:55:00,151.19,151.24,151.18,151.24,15597.0,135.1369,135.1816,135.1279,135.1816,15597.0
2017-07-18 14:00:00,151.25,151.31,151.23,151.31,19179.0,135.1905,135.2441,135.1726,135.2441,19179.0
2017-07-18 14:05:00,151.31,151.31,151.26,151.31,6661.0,135.2441,135.2441,135.1995,135.2441,6661.0
2017-07-18 14:10:00,151.3,151.44,151.29,151.36,25442.0,135.2352,135.3603,135.2263,135.2888,25442.0
2017-07-18 14:15:00,151.36,151.36,151.25,151.25,21307.0,135.2888,135.2888,135.1905,135.1905,21307.0
2017-07-18 14:20:00,151.26,151.29,151.25,151.27,13518.0,135.1995,135.2263,135.1905,135.2084,13518.0
2017-07-18 14:25:00,151.27,151.28,151.18,151.24,20236.0,135.2084,135.2173,135.1279,135.1816,20236.0
2017-07-18 14:30:00,151.24,151.26,151.15,151.17,21135.0,135.1816,135.1995,135.1011,135.119,21135.0
2017-07-18 14:35:00,151.17,151.25,151.13,151.15,26281.0,135.119,135.1905,135.0833,135.1011,26281.0
2017-07-18 14:40:00,151.13,151.16,151.1,151.1,23533.0,135.0833,135.1101,135.0564,135.0564,23533.0
2017-07-18 14:45:00,151.11,151.11,151.03,151.05,46706.0,135.0654,135.0654,134.9939,135.0118,46706.0
2017-07-18 14:50:00,151.05,151.11,151.04,151.05,27501.0,135.0118,135.0654,135.0028,135.0118,27501.0
2017-07-18 14:55:00,151.04,151.06,150.93,150.99,86442.0,135.0028,135.0207,134.9045,134.9581,86442.0
2017-07-18 15:00:00,150.98,151.16,150.98,151.09,33197.0,134.9492,135.1101,134.9492,135.0475,33197.0
2017-07-18 15:05:00,151.09,151.12,151.07,151.11,22750.0,135.0475,135.0743,135.0296,135.0654,22750.0
2017-07-18 15:10:00,151.11,151.17,151.1,151.16,21578.0,135.0654,135.119,135.0564,135.1101,21578.0
2017-07-18 15:15:00,151.17,151.32,151.16,151.31,30108.0,135.119,135.2531,135.1101,135.2441,30108.0
2017-07-18 15:20:00,151.32,151.53,151.32,151.53,37111.0,135.2531,135.4408,135.2531,135.4408,37111.0
2017-07-18 15:25:00,151.53,151.57,151.47,151.55,32478.0,135.4408,135.4765,135.3872,135.4587,32478.0
2017-07-18 15:30:00,151.54,151.55,151.44,151.46,41950.0,135.4497,135.4587,135.3603,135.3782,41950.0
2017-07-18 15:35:00,151.47,151.53,151.46,151.53,29872.0,135.3872,135.4408,135.3782,135.4408,29872.0
2017-07-18 15:40:00,151.53,151.58,151.53,151.54,43588.0,135.4408,135.4855,135.4408,135.4497,43588.0
2017-07-18 15:45:00,151.54,151.64,151.52,151.61,64553.0,135.4497,135.5391,135.4318,135.5123,64553.0
2017-07-18 15:50:00,151.61,151.71,151.6,151.71,108249.0,135.5123,135.6017,135.5034,135.6017,108249.0
2017-07-18 15:55:00,151.71,151.71,151.49,151.5,256768.0,135.6017,135.6017,135.405,135.414,256768.0
2017-07-19 09:30:00,151.8,151.83,151.35,151.6,81518.0,135.6821,135.7089,135.2799,135.5034,81518.0
2017-07-19 09:35:00,151.55,151.55,151.38,151.4,28641.0,135.4587,135.4587,135.3067,135.3246,28641.0
2017-07-19 09:40:00,151.4,151.68,151.35,151.67,45573.0,135.3246,135.5749,135.2799,135.5659,45573.0
2017-07-19 09:45:00,151.66,151.66,151.43,151.65,65607.0,135.557,135.557,135.3514,135.548,65607.0
2017-07-19 09:50:00,151.65,151.76,151.49,151.59,56829.0,135.548,135.6464,135.405,135.4944,56829.0
2017-07-19 09:55:00,151.6,151.6,151.49,151.54,35827.0,135.5034,135.5034,135.405,135.4497,35827.0
2017-07-19 10:00:00,151.53,151.55,151.48,151.49,53459.0,135.4408,135.4587,135.3961,135.405,53459.0
2017-07-19 10:05:00,151.49,151.65,151.49,151.62,34070.0,135.405,135.548,135.405,135.5212,34070.0
2017-07-19 10:10:00,151.62,151.63,151.57,151.58,34007.0,135.5212,135.5302,135.4765,135.4855,34007.0
2017-07-19 10:15:00,151.58,151.6,151.42,151.47,49585.0,135.4855,135.5034,135.3425,135.3872,49585.0
2017-07-19 10:20:00,151.46,151.47,151.25,151.27,40406.0,135.3782,135.3872,135.1905,135.2084,40406.0
2017-07-19 10:25:00,151.28,151.41,151.27,151.4,24817.0,135.2173,135.3335,135.2084,135.3246,24817.0
2017-07-19 10:30:00,151.39,151.48,151.36,151.43,22629.0,135.3156,135.3961,135.2888,135.3514,22629.0
2017-07-19 10:35:00,151.42,151.45,151.38,151.42,23232.0,135.3425,135.3693,135.3067,135.3425,23232.0
2017-07-19 10:40:00,151.42,151.43,151.3,151.34,23335.0,135.3425,135.3514,135.2352,135.271,23335.0
2017-07-19 10:45:00,151.35,151.47,151.33,151.46,33391.0,135.2799,135.3872,135.262,135.3782,33391.0
2017-07-19 10:50:00,151.47,151.53,151.41,151.49,24302.0,135.3872,135.4408,135.3335,135.405,24302.0
2017-07-19 10:55:00,151.48,151.54,151.47,151.49,34822.0,135.3961,135.4497,135.3872,135.405,34822.0
2017-07-19 11:00:00,151.49,151.54,151.46,151.53,19085.0,135.405,135.4497,135.3782,135.4408,19085.0
2017-07-19 11:05:00,151.53,151.56,151.47,151.49,35324.0,135.4408,135.4676,135.3872,135.405,35324.0
2017-07-19 11:10:00,151.48,151.53,151.47,151.52,20496.0,135.3961,135.4408,135.3872,135.4318,20496.0
2017-07-19 11:15:00,151.51,151.55,151.5,151.51,80290.0,135.4229,135.4587,135.414,135.4229,80290.0
2017-07-19 11:20:00,151.51,151.54,151.43,151.44,13399.0,135.4229,135.4497,135.3514,135.3603,13399.0
2017-07-19 11:25:00,151.44,151.47,151.26,151.26,32168.0,135.3603,135.3872,135.1995,135.1995,32168.0
2017-07-19 11:30:00,151.25,151.27,151.06,151.13,55977.0,135.1905,135.2084,135.0207,135.0833,55977.0
2017-07-19 11:35:00,151.13,151.16,151.0,151.03,40358.0,135.0833,135.1101,134.9671,134.9939,40358.0
2017-07-19 11:40:00,151.03,151.06,150.9,150.91,57173.0,134.9939,135.0207,134.8777,134.8866,57173.0
2017-07-19 11:45:00,150.92,151.2,150.91,151.12,50130.0,134.8956,135.1458,134.8866,135.0743,50130.0
2017-07-19 11:50:00,151.13,151.39,151.12,151.38,33504.0,135.0833,135.3156,135.0743,135.3067,33504.0
2017-07-19 11:55:00,151.38,151.51,151.38,151.5,17835.0,135.3067,135.4229,135.3067,135.414,17835.0
2017-07-19 12:00:00,151.51,151.74,151.5,151.72,31675.0,135.4229,135.6285,135.414,135.6106,31675.0
2017-07-19 12:05:00,151.72,151.75,151.62,151.71,34302.0,135.6106,135.6374,135.5212,135.6017,34302.0
2017-07-19 12:10:00,151.71,151.74,151.69,151.73,13587.0,135.6017,135.6285,135.5838,135.6195,13587.0
2017-07-19 12:15:00,151.72,151.9,151.68,151.9,17050.0,135.6106,135.7715,135.5749,135.7715,17050.0
2017-07-19 12:20:00,151.91,151.94,151.85,151.94,14132.0,135.7804,135.8073,135.7268,135.8073,14132.0
2017-07-19 12:25:00,151.95,152.16,151.82,151.82,239641.0,135.8162,136.0039,135.7,135.7,239641.0
2017-07-19 12:30:00,151.8,151.81,151.69,151.77,31320.0,135.6821,135.6911,135.5838,135.6553,31320.0
2017-07-19 12:35:00,151.78,151.78,151.37,151.43,70458.0,135.6642,135.6642,135.2978,135.3514,70458.0
2017-07-19 12:40:00,151.44,151.44,151.26,151.31,27945.0,135.3603,135.3603,135.1995,135.2441,27945.0
2017-07-19 12:45:00,151.3,151.32,151.13,151.32,60330.0,135.2352,135.2531,135.0833,135.2531,60330.0
2017-07-19 12:50:00,151.31,151.46,151.31,151.45,16089.0,135.2441,135.3782,135.2441,135.3693,16089.0
2017-07-19 12:55:00,151.45,151.47,151.35,151.35,19984.0,135.3693,135.3872,135.2799,135.2799,19984.0
2017-07-19 13:00:00,151.35,151.39,151.32,151.35,10701.0,135.2799,135.3156,135.2531,135.2799,10701.0
2017-07-19 13:05:00,151.38,151.52,151.36,151.49,14202.0,135.3067,135.4318,135.2888,135.405,14202.0
2017-07-19 13:10:00,151.5,151.58,151.49,151.5,16379.0,135.414,135.4855,135.405,135.414,16379.0
2017-07-19 13:15:00,151.49,151.55,151.49,151.54,17486.0,135.405,135.4587,135.405,135.4497,17486.0
2017-07-19 13:20:00,151.54,151.56,151.51,151.51,14477.0,135.4497,135.4676,135.4229,135.4229,14477.0
2017-07-19 13:25:00,151.51,151.61,151.51,151.6,12080.0,135.4229,135.5123,135.4229,135.5034,12080.0
2017-07-19 13:30:00,151.6,151.61,151.46,151.49,24299.0,135.5034,135.5123,135.3782,135.405,24299.0
2017-07-19 13:35:00,151.5,151.55,151.48,151.54,11804.0,135.414,135.4587,135.3961,135.4497,11804.0
2017-07-19 13:40:00,151.53,151.63,151.53,151.53,21902.0,135.4408,135.5302,135.4408,135.4408,21902.0
2017-07-19 13:45:00,151.54,151.67,151.53,151.67,12044.0,135.4497,135.5659,135.4408,135.5659,12044.0
2017-07-19 13:50:00,151.67,151.72,151.62,151.65,21283.0,135.5659,135.6106,135.5212,135.548,21283.0
2017-07-19 13:55:00,151.65,151.67,151.61,151.63,17033.0,135.548,135.5659,135.5123,135.5302,17033.0
2017-07-19 14:00:00,151.64,151.64,151.57,151.58,20304.0,135.5391,135.5391,135.4765,135.4855,20304.0
2017-07-19 14:05:00,151.59,151.66,151.58,151.66,14500.0,135.4944,135.557,135.4855,135.557,14500.0
2017-07-19 14:10:00,151.66,151.73,151.65,151.67,17043.0,135.557,135.6195,135.548,135.5659,17043.0
2017-07-19 14:15:00,151.65,151.68,151.62,151.63,20094.0,135.548,135.5749,135.5212,135.5302,20094.0
2017-07-19 14:20:00,151.64,151.68,151.63,151.65,18330.0,135.5391,135.5749,135.5302,135.548,18330.0
2017-07-19 14:25:00,151.65,151.67,151.63,151.65,13198.0,135.548,135.5659,135.5302,135.548,13198.0
2017-07-19 14:30:00,151.65,151.74,151.64,151.68,18187.0,135.548,135.6285,135.5391,135.5749,18187.0
2017-07-19 14:35:00,151.68,151.7,151.65,151.66,19683.0,135.5749,135.5927,135.548,135.557,19683.0
2017-07-19 14:40:00,151.67,151.67,151.62,151.65,23855.0,135.5659,135.5659,135.5212,135.548,23855.0
2017-07-19 14:45:00,151.64,151.65,151.6,151.63,43778.0,135.5391,135.548,135.5034,135.5302,43778.0
2017-07-19 14:50:00,151.64,151.7,151.63,151.69,12658.0,135.5391,135.5927,135.5302,135.5838,12658.0
2017-07-19 14:55:00,151.69,151.74,151.69,151.7,14585.0,135.5838,135.6285,135.5838,135.5927,14585.0
2017-07-19 15:00:00,151.69,151.73,151.68,151.7,18913.0,135.5838,135.6195,135.5749,135.5927,18913.0
2017-07-19 15:05:00,151.7,151.75,151.62,151.72,27342.0,135.5927,135.6374,135.5212,135.6106,27342.0
2017-07-19 15:10:00,151.71,151.74,151.68,151.7,21646.0,135.6017,135.6285,135.5749,135.5927,21646.0
2017-07-19 15:15:00,151.7,151.74,151.67,151.74,18926.0,135.5927,135.6285,135.5659,135.6285,18926.0
2017-07-19 15:20:00,151.72,151.79,151.71,151.77,35728.0,135.6106,135.6732,135.6017,135.6553,35728.0
2017-07-19 15:25:00,151.77,151.78,151.69,151.71,22621.0,135.6553,135.6642,135.5838,135.6017,22621.0
2017-07-19 15:30:00,151.7,151.72,151.68,151.69,24474.0,135.5927,135.6106,135.5749,135.5838,24474.0
2017-07-19 15:35:00,151.69,151.7,151.5,151.54,57381.0,135.5838,135.5927,135.414,135.4497,57381.0
2017-07-19 15:40:00,151.54,151.57,151.49,151.5,34508.0,135.4497,135.4765,135.405,135.414,34508.0
2017-07-19 15:45:00,151.49,151.56,151.46,151.5,100344.0,135.405,135.4676,135.3782,135.414,100344.0
2017-07-19 15:50:00,151.5,151.51,151.29,151.3,163886.0,135.414,135.4229,135.2263,135.2352,163886.0
2017-07-19 15:55:00,151.3,151.35,151.23,151.24,209390.0,135.2352,135.2799,135.1726,135.1816,209390.0
2017-07-20 09:30:00,151.47,151.8,151.4,151.52,77561.0,135.3872,135.6821,135.3246,135.4318,77561.0
2017-07-20 09:35:00,151.52,151.8,151.48,151.64,32512.0,135.4318,135.6821,135.3961,135.5391,32512.0
2017-07-20 09:40:00,151.65,151.99,151.65,151.91,65902.0,135.548,135.8519,135.548,135.7804,65902.0
2017-07-20 09:45:00,151.92,152.07,151.78,151.79,41137.0,135.7894,135.9234,135.6642,135.6732,41137.0
2017-07-20 09:50:00,151.76,151.92,151.73,151.92,27681.0,135.6464,135.7894,135.6195,135.7894,27681.0
2017-07-20 09:55:00,151.91,152.19,151.84,152.12,66952.0,135.7804,136.0307,135.7179,135.9681,66952.0
2017-07-20 10:00:00,152.12,152.13,151.97,152.04,23049.0,135.9681,135.9771,135.8341,135.8966,23049.0
2017-07-20 10:05:00,152.03,152.06,151.83,151.87,19283.0,135.8877,135.9145,135.7089,135.7447,19283.0
2017-07-20 10:10:00,151.87,151.87,151.76,151.78,16902.0,135.7447,135.7447,135.6464,135.6642,16902.0
2017-07-20 10:15:00,151.8,151.82,151.74,151.77,29313.0,135.6821,135.7,135.6285,135.6553,29313.0
2017-07-20 10:20:00,151.76,151.82,151.66,151.67,34911.0,135.6464,135.7,135.557,135.5659,34911.0
2017-07-20 10:25:00,151.67,151.67,151.51,151.58,21363.0,135.5659,135.5659,135.4229,135.4855,21363.0
2017-07-20 10:30:00,151.58,151.6,151.38,151.48,60119.0,135.4855,135.5034,135.3067,135.3961,60119.0
2017-07-20 10:35:00,151.48,151.56,151.31,151.39,31102.0,135.3961,135.4676,135.2441,135.3156,31102.0
2017-07-20 10:40:00,151.38,151.38,151.29,151.34,30732.0,135.3067,135.3067,135.2263,135.271,30732.0
2017-07-20 10:45:00,151.32,151.38,151.28,151.34,19629.0,135.2531,135.3067,135.2173,135.271,19629.0
2017-07-20 10:50:00,151.34,151.44,151.32,151.41,32899.0,135.271,135.3603,135.2531,135.3335,32899.0
2017-07-20 10:55:00,151.41,151.6,151.39,151.47,80638.0,135.3335,135.5034,135.3156,135.3872,80638.0
2017-07-20 11:00:00,151.46,151.46,151.31,151.34,23373.0,135.3782,135.3782,135.2441,135.271,23373.0
2017-07-20 11:05:00,151.34,151.37,151.1,151.12,33073.0,135.271,135.2978,135.0564,135.0743,33073.0
2017-07-20 11:10:00,151.1,151.14,150.95,151.0,42537.0,135.0564,135.0922,134.9224,134.9671,42537.0
2017-07-20 11:15:00,151.02,151.14,151.01,151.06,26597.0,134.9849,135.0922,134.976,135.0207,26597.0
2017-07-20 11:20:00,151.07,151.07,151.0,151.01,30156.0,135.0296,135.0296,134.9671,134.976,30156.0
2017-07-20 11:25:00,151.02,151.17,150.98,151.11,27696.0,134.9849,135.119,134.9492,135.0654,27696.0
2017-07-20 11:30:00,151.12,151.13,151.03,151.03,15061.0,135.0743,135.0833,134.9939,134.9939,15061.0
2017-07-20 11:35:00,151.04,151.04,150.94,151.02,13174.0,135.0028,135.0028,134.9134,134.9849,13174.0
2017-07-20 11:40:00,151.04,151.14,151.04,151.13,12259.0,135.0028,135.0922,135.0028,135.0833,12259.0
2017-07-20 11:45:00,151.12,151.14,151.08,151.09,21937.0,135.0743,135.0922,135.0386,135.0475,21937.0
2017-07-20 11:50:00,151.11,151.13,151.08,151.1,19207.0,135.0654,135.0833,135.0386,135.0564,19207.0
2017-07-20 11:55:00,151.1,151.11,151.0,151.04,10929.0,135.0564,135.0654,134.9671,135.0028,10929.0
2017-07-20 12:00:00,151.04,151.05,151.01,151.05,8813.0,135.0028,135.0118,134.976,135.0118,8813.0
2017-07-20 12:05:00,151.05,151.12,151.04,151.1,9659.0,135.0118,135.0743,135.0028,135.0564,9659.0
2017-07-20 12:10:00,151.09,151.25,151.08,151.25,20697.0,135.0475,135.1905,135.0386,135.1905,20697.0
2017-07-20 12:15:00,151.25,151.26,151.21,151.21,12177.0,135.1905,135.1995,135.1548,135.1548,12177.0
2017-07-20 12:20:00,151.23,151.34,151.21,151.33,20218.0,135.1726,135.271,135.1548,135.262,20218.0
2017-07-20 12:25:00,151.34,151.37,151.29,151.31,17595.0,135.271,135.2978,135.2263,135.2441,17595.0
2017-07-20 12:30:00,151.3,151.3,151.21,151.23,13998.0,135.2352,135.2352,135.1548,135.1726,13998.0
2017-07-20 12:35:00,151.22,151.25,151.19,151.23,18163.0,135.1637,135.1905,135.1369,135.1726,18163.0
2017-07-20 12:40:00,151.24,151.27,151.23,151.27,15128.0,135.1816,135.2084,135.1726,135.2084,15128.0
2017-07-20 12:45:00,151.26,151.37,151.26,151.27,16468.0,135.1995,135.2978,135.1995,135.2084,16468.0
2017-07-20 12:50:00,151.28,151.3,151.19,151.25,12448.0,135.2173,135.2352,135.1369,135.1905,12448.0
2017-07-20 12:55:00,151.24,151.26,151.21,151.21,7384.0,135.1816,135.1995,135.1548,135.1548,7384.0
2017-07-20 13:00:00,151.21,151.26,151.19,151.21,10275.0,135.1548,135.1995,135.1369,135.1548,10275.0
2017-07-20 13:05:00,151.21,151.24,151.16,151.17,8804.0,135.1548,135.1816,135.1101,135.119,8804.0
2017-07-20 13:10:00,151.19,151.19,151.14,151.17,14752.0,135.1369,135.1369,135.0922,135.119,14752.0
2017-07-20 13:15:00,151.16,151.19,151.15,151.18,7953.0,135.1101,135.1369,135.1011,135.1279,7953.0
2017-07-20 13:20:00,151.19,151.28,151.15,151.26,19416.0,135.1369,135.2173,135.1011,135.1995,19416.0
2017-07-20 13:25:00,151.25,151.27,151.21,151.22,10269.0,135.1905,135.2084,135.1548,135.1637,10269.0
2017-07-20 13:30:00,151.21,151.21,151.14,151.15,7290.0,135.1548,135.1548,135.0922,135.1011,7290.0
2017-07-20 13:35:00,151.15,151.18,151.14,151.17,8180.0,135.1011,135.1279,135.0922,135.119,8180.0
2017-07-20 13:40:00,151.17,151.19,151.14,151.16,10632.0,135.119,135.1369,135.0922,135.1101,10632.0
2017-07-20 13:45:00,151.16,151.18,151.12,151.15,8397.0,135.1101,135.1279,135.0743,135.1011,8397.0
2017-07-20 13:50:00,151.14,151.16,151.11,151.13,11309.0,135.0922,135.1101,135.0654,135.0833,11309.0
2017-07-20 13:55:00,151.13,151.16,151.12,151.14,14852.0,135.0833,135.1101,135.0743,135.0922,14852.0
2017-07-20 14:00:00,151.15,151.18,151.03,151.05,25697.0,135.1011,135.1279,134.9939,135.0118,25697.0
2017-07-20 14:05:00,151.04,151.07,150.99,151.0,29354.0,135.0028,135.0296,134.9581,134.9671,29354.0
2017-07-20 14:10:00,150.99,151.08,150.96,151.07,18496.0,134.9581,135.0386,134.9313,135.0296,18496.0
2017-07-20 14:15:00,151.07,151.19,151.06,151.11,31188.0,135.0296,135.1369,135.0207,135.0654,31188.0
2017-07-20 14:20:00,151.1,151.1,150.98,151.0,31629.0,135.0564,135.0564,134.9492,134.9671,31629.0
2017-07-20 14:25:00,151.0,151.05,150.98,151.04,28588.0,134.9671,135.0118,134.9492,135.0028,28588.0
2017-07-20 14:30:00,151.03,151.07,151.02,151.07,20999.0,134.9939,135.0296,134.9849,135.0296,20999.0
2017-07-20 14:35:00,151.09,151.09,151.0,151.03,29246.0,135.0475,135.0475,134.9671,134.9939,29246.0
2017-07-20 14:40:00,151.04,151.2,151.04,151.18,12458.0,135.0028,135.1458,135.0028,135.1279,12458.0
2017-07-20 14:45:00,151.17,151.19,151.12,151.14,18180.0,135.119,135.1369,135.0743,135.0922,18180.0
2017-07-20 14:50:00,151.14,151.18,151.11,151.15,16341.0,135.0922,135.1279,135.0654,135.1011,16341.0
2017-07-20 14:55:00,151.16,151.23,151.15,151.21,15854.0,135.1101,135.1726,135.1011,135.1548,15854.0
2017-07-20 15:00:00,151.2,151.21,151.14,151.17,14249.0,135.1458,135.1548,135.0922,135.119,14249.0
2017-07-20 15:05:00,151.19,151.21,151.16,151.19,11073.0,135.1369,135.1548,135.1101,135.1369,11073.0
2017-07-20 15:10:00,151.18,151.23,151.17,151.22,15339.0,135.1279,135.1726,135.119,135.1637,15339.0
2017-07-20 15:15:00,151.23,151.23,151.16,151.16,19377.0,135.1726,135.1726,135.1101,135.1101,19377.0
2017-07-20 15:20:00,151.18,151.22,151.15,151.22,11211.0,135.1279,135.1637,135.1011,135.1637,11211.0
2017-07-20 15:25:00,151.2,151.32,151.2,151.26,28498.0,135.1458,135.2531,135.1458,135.1995,28498.0
2017-07-20 15:30:00,151.25,151.29,151.21,151.26,27907.0,135.1905,135.2263,135.1548,135.1995,27907.0
2017-07-20 15:35:00,151.25,151.34,151.25,151.26,36304.0,135.1905,135.271,135.1905,135.1995,36304.0
2017-07-20 15:40:00,151.27,151.27,151.19,151.21,38679.0,135.2084,135.2084,135.1369,135.1548,38679.0
2017-07-20 15:45:00,151.21,151.21,151.07,151.08,39434.0,135.1548,135.1548,135.0296,135.0386,39434.0
2017-07-20 15:50:00,151.07,151.08,150.88,150.95,138299.0,135.0296,135.0386,134.8598,134.9224,138299.0
2017-07-20 15:55:00,150.95,151.03,150.94,150.99,133318.0,134.9224,134.9939,134.9134,134.9581,133318.0
2017-07-21 09:30:00,151.1,151.23,150.9,150.9,226895.0,135.0564,135.1726,134.8777,134.8777,226895.0
2017-07-21 09:35:00,150.93,150.95,150.3,150.5,77103.0,134.9045,134.9224,134.3414,134.5201,77103.0
2017-07-21 09:40:00,150.47,150.5,150.1,150.3,60702.0,134.4933,134.5201,134.1626,134.3414,60702.0
2017-07-21 09:45:00,150.33,150.64,150.3,150.3,45382.0,134.3682,134.6453,134.3414,134.3414,45382.0
2017-07-21 09:50:00,150.29,150.57,150.13,150.54,30193.0,134.3324,134.5827,134.1894,134.5559,30193.0
2017-07-21 09:55:00,150.57,150.58,150.46,150.5,30765.0,134.5827,134.5917,134.4844,134.5201,30765.0
2017-07-21 10:00:00,150.5,150.52,150.11,150.14,42907.0,134.5201,134.538,134.1716,134.1984,42907.0
2017-07-21 10:05:00,150.13,150.35,150.0,150.28,80807.0,134.1894,134.3861,134.0732,134.3235,80807.0
2017-07-21 10:10:00,150.26,150.49,150.12,150.24,35172.0,134.3056,134.5112,134.1805,134.2878,35172.0
2017-07-21 10:15:00,150.22,150.3,150.09,150.09,32104.0,134.2699,134.3414,134.1537,134.1537,32104.0
2017-07-21 10:20:00,150.12,150.16,150.04,150.06,38696.0,134.1805,134.2162,134.109,134.1269,38696.0
2017-07-21 10:25:00,150.07,150.22,150.0,150.16,74526.0,134.1358,134.2699,134.0732,134.2162,74526.0
2017-07-21 10:30:00,150.13,150.24,150.02,150.13,39083.0,134.1894,134.2878,134.0911,134.1894,39083.0
2017-07-21 10:35:00,150.12,150.38,150.11,150.31,29196.0,134.1805,134.4129,134.1716,134.3503,29196.0
2017-07-21 10:40:00,150.3,150.38,150.16,150.29,31767.0,134.3414,134.4129,134.2162,134.3324,31767.0
2017-07-21 10:45:00,150.3,150.39,150.3,150.38,43368.0,134.3414,134.4218,134.3414,134.4129,43368.0
2017-07-21 10:50:00,150.39,150.49,150.29,150.35,30422.0,134.4218,134.5112,134.3324,134.3861,30422.0
2017-07-21 10:55:00,150.34,150.36,150.24,150.33,18984.0,134.3771,134.395,134.2878,134.3682,18984.0
2017-07-21 11:00:00,150.33,150.35,150.16,150.16,79401.0,134.3682,134.3861,134.2162,134.2162,79401.0
2017-07-21 11:05:00,150.17,150.27,150.16,150.23,18048.0,134.2252,134.3146,134.2162,134.2788,18048.0
2017-07-21 11:10:00,150.24,150.53,150.23,150.39,40568.0,134.2878,134.547,134.2788,134.4218,40568.0
2017-07-21 11:15:00,150.39,150.48,150.25,150.27,38594.0,134.4218,134.5023,134.2967,134.3146,38594.0
2017-07-21 11:20:00,150.26,150.26,150.18,150.23,18411.0,134.3056,134.3056,134.2341,134.2788,18411.0
2017-07-21 11:25:00,150.23,150.38,150.19,150.3,25214.0,134.2788,134.4129,134.2431,134.3414,25214.0
2017-07-21 11:30:00,150.31,150.31,150.18,150.19,40309.0,134.3503,134.3503,134.2341,134.2431,40309.0
2017-07-21 11:35:00,150.19,150.3,150.18,150.3,34334.0,134.2431,134.3414,134.2341,134.3414,34334.0
2017-07-21 11:40:00,150.31,150.48,150.26,150.45,25563.0,134.3503,134.5023,134.3056,134.4755,25563.0
2017-07-21 11:45:00,150.44,150.48,150.38,150.4,16569.0,134.4665,134.5023,134.4129,134.4308,16569.0
2017-07-21 11:50:00,150.4,150.46,150.38,150.46,22552.0,134.4308,134.4844,134.4129,134.4844,22552.0
2017-07-21 11:55:00,150.44,150.6,150.43,150.59,28191.0,134.4665,134.6095,134.4576,134.6006,28191.0
2017-07-21 12:00:00,150.61,150.74,150.58,150.69,45666.0,134.6185,134.7347,134.5917,134.69,45666.0
2017-07-21 12:05:00,150.69,150.69,150.37,150.47,67353.0,134.69,134.69,134.404,134.4933,67353.0
2017-07-21 12:10:00,150.49,150.49,150.27,150.35,20898.0,134.5112,134.5112,134.3146,134.3861,20898.0
2017-07-21 12:15:00,150.37,150.37,150.28,150.31,25325.0,134.404,134.404,134.3235,134.3503,25325.0
2017-07-21 12:20:00,150.31,150.36,150.3,150.34,17576.0,134.3503,134.395,134.3414,134.3771,17576.0
2017-07-21 12:25:00,150.33,150.38,150.28,150.38,20773.0,134.3682,134.4129,134.3235,134.4129,20773.0
2017-07-21 12:30:00,150.39,150.42,150.34,150.36,19670.0,134.4218,134.4486,134.3771,134.395,19670.0
2017-07-21 12:35:00,150.37,150.39,150.29,150.32,16267.0,134.404,134.4218,134.3324,134.3593,16267.0
2017-07-21 12:40:00,150.33,150.33,150.24,150.25,28824.0,134.3682,134.3682,134.2878,134.2967,28824.0
2017-07-21 12:45:00,150.25,150.3,150.23,150.25,19830.0,134.2967,134.3414,134.2788,134.2967,19830.0
2017-07-21 12:50:00,150.26,150.38,150.23,150.36,16697.0,134.3056,134.4129,134.2788,134.395,16697.0
2017-07-21 12:55:00,150.35,150.39,150.34,150.36,13894.0,134.3861,134.4218,134.3771,134.395,13894.0
2017-07-21 13:00:00,150.35,150.37,150.23,150.25,47020.0,134.3861,134.404,134.2788,134.2967,47020.0
2017-07-21 13:05:00,150.25,150.34,150.21,150.32,15529.0,134.2967,134.3771,134.2609,134.3593,15529.0
2017-07-21 13:10:00,150.31,150.51,150.3,150.47,22781.0,134.3503,134.5291,134.3414,134.4933,22781.0
2017-07-21 13:15:00,150.49,150.52,150.39,150.45,17709.0,134.5112,134.538,134.4218,134.4755,17709.0
2017-07-21 13:20:00,150.45,150.47,150.38,150.4,14111.0,134.4755,134.4933,134.4129,134.4308,14111.0
2017-07-21 13:25:00,150.4,150.47,150.34,150.45,38787.0,134.4308,134.4933,134.3771,134.4755,38787.0
2017-07-21 13:30:00,150.46,150.56,150.45,150.52,37257.0,134.4844,134.5738,134.4755,134.538,37257.0
2017-07-21 13:35:00,150.53,150.55,150.49,150.54,21077.0,134.547,134.5648,134.5112,134.5559,21077.0
2017-07-21 13:40:00,150.53,150.54,150.38,150.42,31024.0,134.547,134.5559,134.4129,134.4486,31024.0
2017-07-21 13:45:00,150.41,150.5,150.4,150.5,24963.0,134.4397,134.5201,134.4308,134.5201,24963.0
2017-07-21 13:50:00,150.5,150.58,150.48,150.53,23878.0,134.5201,134.5917,134.5023,134.547,23878.0
2017-07-21 13:55:00,150.52,150.58,150.48,150.53,28022.0,134.538,134.5917,134.5023,134.547,28022.0
2017-07-21 14:00:00,150.53,150.56,150.36,150.4,71951.0,134.547,134.5738,134.395,134.4308,71951.0
2017-07-21 14:05:00,150.39,150.4,150.3,150.34,31406.0,134.4218,134.4308,134.3414,134.3771,31406.0
2017-07-21 14:10:00,150.35,150.38,150.26,150.28,31116.0,134.3861,134.4129,134.3056,134.3235,31116.0
2017-07-21 14:15:00,150.29,150.33,150.22,150.24,24886.0,134.3324,134.3682,134.2699,134.2878,24886.0
2017-07-21 14:20:00,150.23,150.26,150.14,150.18,30858.0,134.2788,134.3056,134.1984,134.2341,30858.0
2017-07-21 14:25:00,150.18,150.18,150.07,150.09,41330.0,134.2341,134.2341,134.1358,134.1537,41330.0
2017-07-21 14:30:00,150.08,150.11,150.06,150.07,22084.0,134.1447,134.1716,134.1269,134.1358,22084.0
2017-07-21 14:35:00,150.06,150.06,150.0,150.02,41840.0,134.1269,134.1269,134.0732,134.0911,41840.0
2017-07-21 14:40:00,150.02,150.19,150.01,150.14,47141.0,134.0911,134.2431,134.0822,134.1984,47141.0
2017-07-21 14:45:00,150.13,150.22,150.09,150.19,28682.0,134.1894,134.2699,134.1537,134.2431,28682.0
2017-07-21 14:50:00,150.19,150.33,150.19,150.28,35007.0,134.2431,134.3682,134.2431,134.3235,35007.0
2017-07-21 14:55:00,150.27,150.3,150.21,150.24,23532.0,134.3146,134.3414,134.2609,134.2878,23532.0
2017-07-21 15:00:00,150.24,150.36,150.23,150.34,32241.0,134.2878,134.395,134.2788,134.3771,32241.0
2017-07-21 15:05:00,150.33,150.35,150.25,150.29,22447.0,134.3682,134.3861,134.2967,134.3324,22447.0
2017-07-21 15:10:00,150.3,150.36,150.27,150.34,24252.0,134.3414,134.395,134.3146,134.3771,24252.0
2017-07-21 15:15:00,150.33,150.39,150.33,150.34,27711.0,134.3682,134.4218,134.3682,134.3771,27711.0
2017-07-21 15:20:00,150.34,150.46,150.33,150.45,24449.0,134.3771,134.4844,134.3682,134.4755,24449.0
2017-07-21 15:25:00,150.44,150.44,150.35,150.42,24512.0,134.4665,134.4665,134.3861,134.4486,24512.0
2017-07-21 15:30:00,150.4,150.51,150.4,150.48,37272.0,134.4308,134.5291,134.4308,134.5023,37272.0
2017-07-21 15:35:00,150.49,150.58,150.48,150.56,42932.0,134.5112,134.5917,134.5023,134.5738,42932.0
2017-07-21 15:40:00,150.56,150.68,150.55,150.68,43170.0,134.5738,134.681,134.5648,134.681,43170.0
2017-07-21 15:45:00,150.68,150.76,150.61,150.72,79872.0,134.681,134.7525,134.6185,134.7168,79872.0
2017-07-21 15:50:00,150.72,150.72,150.53,150.56,114371.0,134.7168,134.7168,134.547,134.5738,114371.0
2017-07-21 15:55:00,150.56,150.61,150.42,150.44,198416.0,134.5738,134.6185,134.4486,134.4665,198416.0
2017-07-24 09:30:00,150.45,150.53,150.11,150.23,110249.0,134.4755,134.547,134.1716,134.2788,110249.0
2017-07-24 09:35:00,150.24,150.33,150.19,150.26,32913.0,134.2878,134.3682,134.2431,134.3056,32913.0
2017-07-24 09:40:00,150.23,150.29,150.14,150.2,25769.0,134.2788,134.3324,134.1984,134.252,25769.0
2017-07-24 09:45:00,150.19,150.45,150.17,150.38,55528.0,134.2431,134.4755,134.2252,134.4129,55528.0
2017-07-24 09:50:00,150.39,150.57,150.39,150.54,53223.0,134.4218,134.5827,134.4218,134.5559,53223.0
2017-07-24 09:55:00,150.55,150.66,150.45,150.46,27387.0,134.5648,134.6632,134.4755,134.4844,27387.0
2017-07-24 10:00:00,150.45,150.47,150.24,150.35,40301.0,134.4755,134.4933,134.2878,134.3861,40301.0
2017-07-24 10:05:00,150.36,150.38,150.21,150.34,23305.0,134.395,134.4129,134.2609,134.3771,23305.0
2017-07-24 10:10:00,150.33,150.45,150.29,150.43,125289.0,134.3682,134.4755,134.3324,134.4576,125289.0
2017-07-24 10:15:00,150.44,150.56,150.35,150.37,39515.0,134.4665,134.5738,134.3861,134.404,39515.0
2017-07-24 10:20:00,150.36,150.75,150.26,150.73,194890.0,134.395,134.7436,134.3056,134.7257,194890.0
2017-07-24 10:25:00,150.72,150.75,150.28,150.38,37930.0,134.7168,134.7436,134.3235,134.4129,37930.0
2017-07-24 10:30:00,150.39,150.57,150.14,150.56,60914.0,134.4218,134.5827,134.1984,134.5738,60914.0
2017-07-24 10:35:00,150.57,150.7,150.57,150.7,43208.0,134.5827,134.6989,134.5827,134.6989,43208.0
2017-07-24 10:40:00,150.69,150.73,150.6,150.61,55136.0,134.69,134.7257,134.6095,134.6185,55136.0
2017-07-24 10:45:00,150.62,150.68,150.59,150.6,32320.0,134.6274,134.681,134.6006,134.6095,32320.0
2017-07-24 10:50:00,150.61,150.61,150.32,150.32,37114.0,134.6185,134.6185,134.3593,134.3593,37114.0
2017-07-24 10:55:00,150.32,150.42,150.26,150.42,38485.0,134.3593,134.4486,134.3056,134.4486,38485.0
2017-07-24 11:00:00,150.42,150.69,150.42,150.6,40597.0,134.4486,134.69,134.4486,134.6095,40597.0
2017-07-24 11:05:00,150.6,150.6,150.46,150.54,17582.0,134.6095,134.6095,134.4844,134.5559,17582.0
2017-07-24 11:10:00,150.54,150.56,150.48,150.49,43648.0,134.5559,134.5738,134.5023,134.5112,43648.0
2017-07-24 11:15:00,150.49,150.71,150.48,150.7,39339.0,134.5112,134.7079,134.5023,134.6989,39339.0
2017-07-24 11:20:00,150.7,150.72,150.62,150.68,23456.0,134.6989,134.7168,134.6274,134.681,23456.0
2017-07-24 11:25:00,150.67,150.72,150.63,150.71,22585.0,134.6721,134.7168,134.6363,134.7079,22585.0
2017-07-24 11:30:00,150.7,150.72,150.64,150.69,15761.0,134.6989,134.7168,134.6453,134.69,15761.0
2017-07-24 11:35:00,150.71,150.75,150.69,150.75,26820.0,134.7079,134.7436,134.69,134.7436,26820.0
2017-07-24 11:40:00,150.75,150.82,150.71,150.75,32842.0,134.7436,134.8062,134.7079,134.7436,32842.0
2017-07-24 11:45:00,150.76,150.77,150.7,150.72,31001.0,134.7525,134.7615,134.6989,134.7168,31001.0
2017-07-24 11:50:00,150.72,150.77,150.6,150.7,36381.0,134.7168,134.7615,134.6095,134.6989,36381.0
2017-07-24 11:55:00,150.7,150.77,150.65,150.69,20114.0,134.6989,134.7615,134.6542,134.69,20114.0
2017-07-24 12:00:00,150.67,150.76,150.65,150.73,16372.0,134.6721,134.7525,134.6542,134.7257,16372.0
2017-07-24 12:05:00,150.73,150.74,150.69,150.72,24347.0,134.7257,134.7347,134.69,134.7168,24347.0
2017-07-24 12:10:00,150.73,150.85,150.72,150.85,33995.0,134.7257,134.833,134.7168,134.833,33995.0
2017-07-24 12:15:00,150.86,150.89,150.82,150.86,20108.0,134.8419,134.8687,134.8062,134.8419,20108.0
2017-07-24 12:20:00,150.87,150.97,150.85,150.93,66911.0,134.8509,134.9402,134.833,134.9045,66911.0
2017-07-24 12:25:00,150.92,150.95,150.84,150.9,54000.0,134.8956,134.9224,134.824,134.8777,54000.0
2017-07-24 12:30:00,150.91,150.94,150.87,150.9,22745.0,134.8866,134.9134,134.8509,134.8777,22745.0
2017-07-24 12:35:00,150.9,150.91,150.75,150.83,21931.0,134.8777,134.8866,134.7436,134.8151,21931.0
2017-07-24 12:40:00,150.81,150.83,150.75,150.8,15028.0,134.7972,134.8151,134.7436,134.7883,15028.0
2017-07-24 12:45:00,150.8,150.8,150.72,150.74,14792.0,134.7883,134.7883,134.7168,134.7347,14792.0
2017-07-24 12:50:00,150.74,150.84,150.74,150.83,11999.0,134.7347,134.824,134.7347,134.8151,11999.0
2017-07-24 12:55:00,150.83,150.84,150.76,150.83,13470.0,134.8151,134.824,134.7525,134.8151,13470.0
2017-07-24 13:00:00,150.84,150.92,150.78,150.84,61083.0,134.824,134.8956,134.7704,134.824,61083.0
2017-07-24 13:05:00,150.84,150.84,150.78,150.83,12696.0,134.824,134.824,134.7704,134.8151,12696.0
2017-07-24 13:10:00,150.83,150.87,150.79,150.86,15169.0,134.8151,134.8509,134.7794,134.8419,15169.0
2017-07-24 13:15:00,150.85,150.89,150.84,150.87,13686.0,134.833,134.8687,134.824,134.8509,13686.0
2017-07-24 13:20:00,150.87,150.88,150.85,150.87,12317.0,134.8509,134.8598,134.833,134.8509,12317.0
2017-07-24 13:25:00,150.85,150.91,150.85,150.85,20131.0,134.833,134.8866,134.833,134.833,20131.0
2017-07-24 13:30:00,150.84,150.92,150.82,150.92,14683.0,134.824,134.8956,134.8062,134.8956,14683.0
2017-07-24 13:35:00,150.93,151.0,150.9,150.95,24312.0,134.9045,134.9671,134.8777,134.9224,24312.0
2017-07-24 13:40:00,150.97,151.2,150.92,151.17,63745.0,134.9402,135.1458,134.8956,135.119,63745.0
2017-07-24 13:45:00,151.17,151.24,151.14,151.21,24634.0,135.119,135.1816,135.0922,135.1548,24634.0
2017-07-24 13:50:00,151.19,151.32,151.14,151.14,26608.0,135.1369,135.2531,135.0922,135.0922,26608.0
2017-07-24 13:55:00,151.14,151.26,151.07,151.25,28740.0,135.0922,135.1995,135.0296,135.1905,28740.0
2017-07-24 14:00:00,151.25,151.47,151.21,151.44,44000.0,135.1905,135.3872,135.1548,135.3603,44000.0
2017-07-24 14:05:00,151.43,151.44,151.37,151.39,20390.0,135.3514,135.3603,135.2978,135.3156,20390.0
2017-07-24 14:10:00,151.39,151.45,151.32,151.44,27923.0,135.3156,135.3693,135.2531,135.3603,27923.0
2017-07-24 14:15:00,151.44,151.44,151.24,151.26,55879.0,135.3603,135.3603,135.1816,135.1995,55879.0
2017-07-24 14:20:00,151.25,151.31,151.15,151.18,22870.0,135.1905,135.2441,135.1011,135.1279,22870.0
2017-07-24 14:25:00,151.18,151.25,151.18,151.18,37124.0,135.1279,135.1905,135.1279,135.1279,37124.0
2017-07-24 14:30:00,151.18,151.3,151.17,151.3,16375.0,135.1279,135.2352,135.119,135.2352,16375.0
2017-07-24 14:35:00,151.31,151.31,151.21,151.26,13200.0,135.2441,135.2441,135.1548,135.1995,13200.0
2017-07-24 14:40:00,151.26,151.28,151.21,151.23,20073.0,135.1995,135.2173,135.1548,135.1726,20073.0
2017-07-24 14:45:00,151.23,151.26,151.16,151.17,26430.0,135.1726,135.1995,135.1101,135.119,26430.0
2017-07-24 14:50:00,151.17,151.23,151.13,151.22,17300.0,135.119,135.1726,135.0833,135.1637,17300.0
2017-07-24 14:55:00,151.22,151.29,151.21,151.28,28934.0,135.1637,135.2263,135.1548,135.2173,28934.0
2017-07-24 15:00:00,151.28,151.3,151.17,151.23,33674.0,135.2173,135.2352,135.119,135.1726,33674.0
2017-07-24 15:05:00,151.21,151.3,151.21,151.24,41053.0,135.1548,135.2352,135.1548,135.1816,41053.0
2017-07-24 15:10:00,151.24,151.34,151.24,151.28,69941.0,135.1816,135.271,135.1816,135.2173,69941.0
2017-07-24 15:15:00,151.26,151.29,151.18,151.28,24782.0,135.1995,135.2263,135.1279,135.2173,24782.0
2017-07-24 15:20:00,151.28,151.29,151.2,151.27,16169.0,135.2173,135.2263,135.1458,135.2084,16169.0
2017-07-24 15:25:00,151.27,151.36,151.27,151.3,20494.0,135.2084,135.2888,135.2084,135.2352,20494.0
2017-07-24 15:30:00,151.29,151.3,151.19,151.2,26307.0,135.2263,135.2352,135.1369,135.1458,26307.0
2017-07-24 15:35:00,151.2,151.28,151.18,151.24,31412.0,135.1458,135.2173,135.1279,135.1816,31412.0
2017-07-24 15:40:00,151.24,151.27,151.18,151.26,28308.0,135.1816,135.2084,135.1279,135.1995,28308.0
2017-07-24 15:45:00,151.25,151.26,151.15,151.22,59626.0,135.1905,135.1995,135.1011,135.1637,59626.0
2017-07-24 15:50:00,151.22,151.3,151.11,151.15,65338.0,135.1637,135.2352,135.0654,135.1011,65338.0
2017-07-24 15:55:00,151.16,151.18,150.99,151.0,197080.0,135.1101,135.1279,134.9581,134.9671,197080.0
2017-07-25 09:30:00,151.41,151.88,151.4,151.71,82900.0,135.3335,135.7536,135.3246,135.6017,82900.0
2017-07-25 09:35:00,151.75,152.39,151.74,152.31,61325.0,135.6374,136.2095,135.6285,136.138,61325.0
2017-07-25 09:40:00,152.29,152.52,152.2,152.3,79066.0,136.1201,136.3257,136.0396,136.129,79066.0
2017-07-25 09:45:00,152.31,152.42,152.11,152.41,64064.0,136.138,136.2363,135.9592,136.2273,64064.0
2017-07-25 09:50:00,152.4,152.41,152.17,152.34,44761.0,136.2184,136.2273,136.0128,136.1648,44761.0
2017-07-25 09:55:00,152.33,152.46,152.27,152.4,55220.0,136.1558,136.272,136.1022,136.2184,55220.0
2017-07-25 10:00:00,152.4,152.42,152.27,152.34,51490.0,136.2184,136.2363,136.1022,136.1648,51490.0
2017-07-25 10:05:00,152.34,152.43,152.25,152.29,41573.0,136.1648,136.2452,136.0843,136.1201,41573.0
2017-07-25 10:10:00,152.3,152.34,152.22,152.24,71983.0,136.129,136.1648,136.0575,136.0754,71983.0
2017-07-25 10:15:00,152.23,152.43,152.17,152.37,89679.0,136.0665,136.2452,136.0128,136.1916,89679.0
2017-07-25 10:20:00,152.41,152.46,152.35,152.38,34565.0,136.2273,136.272,136.1737,136.2005,34565.0
2017-07-25 10:25:00,152.39,152.4,152.33,152.39,45545.0,136.2095,136.2184,136.1558,136.2095,45545.0
2017-07-25 10:30:00,152.39,152.43,152.34,152.4,96076.0,136.2095,136.2452,136.1648,136.2184,96076.0
2017-07-25 10:35:00,152.42,152.82,152.41,152.72,372004.0,136.2363,136.5938,136.2273,136.5044,372004.0
2017-07-25 10:40:00,152.74,152.8,152.49,152.49,250077.0,136.5223,136.5759,136.2989,136.2989,250077.0
2017-07-25 10:45:00,152.55,152.66,152.52,152.59,66061.0,136.3525,136.4508,136.3257,136.3882,66061.0
2017-07-25 10:50:00,152.59,152.63,152.48,152.58,59995.0,136.3882,136.424,136.2899,136.3793,59995.0
2017-07-25 10:55:00,152.59,152.78,152.54,152.77,55896.0,136.3882,136.5581,136.3435,136.5491,55896.0
2017-07-25 11:00:00,152.78,152.87,152.74,152.85,66674.0,136.5581,136.6385,136.5223,136.6206,66674.0
2017-07-25 11:05:00,152.86,152.92,152.77,152.85,129642.0,136.6296,136.6832,136.5491,136.6206,129642.0
2017-07-25 11:10:00,152.85,152.89,152.68,152.83,65536.0,136.6206,136.6564,136.4687,136.6028,65536.0
2017-07-25 11:15:00,152.83,152.89,152.73,152.88,33792.0,136.6028,136.6564,136.5134,136.6474,33792.0
2017-07-25 11:20:00,152.89,152.89,152.76,152.88,23030.0,136.6564,136.6564,136.5402,136.6474,23030.0
2017-07-25 11:25:00,152.88,153.06,152.8,153.06,49619.0,136.6474,136.8083,136.5759,136.8083,49619.0
2017-07-25 11:30:00,153.08,153.25,153.04,153.19,111407.0,136.8262,136.9782,136.7905,136.9245,111407.0
2017-07-25 11:35:00,153.16,153.28,153.16,153.27,35783.0,136.8977,137.005,136.8977,136.996,35783.0
2017-07-25 11:40:00,153.27,153.4,153.26,153.39,53199.0,136.996,137.1122,136.9871,137.1033,53199.0
2017-07-25 11:45:00,153.39,153.41,153.28,153.4,70470.0,137.1033,137.1212,137.005,137.1122,70470.0
2017-07-25 11:50:00,153.41,153.7,153.41,153.55,80434.0,137.1212,137.3804,137.1212,137.2463,80434.0
2017-07-25 11:55:00,153.54,153.55,153.31,153.31,30466.0,137.2374,137.2463,137.0318,137.0318,30466.0
2017-07-25 12:00:00,153.32,153.51,153.3,153.51,24567.0,137.0407,137.2106,137.0228,137.2106,24567.0
2017-07-25 12:05:00,153.52,153.58,153.29,153.29,40890.0,137.2195,137.2731,137.0139,137.0139,40890.0
2017-07-25 12:10:00,153.29,153.33,153.12,153.15,32639.0,137.0139,137.0497,136.862,136.8888,32639.0
2017-07-25 12:15:00,153.15,153.33,153.1,153.25,23123.0,136.8888,137.0497,136.8441,136.9782,23123.0
2017-07-25 12:20:00,153.25,153.26,153.1,153.19,20138.0,136.9782,136.9871,136.8441,136.9245,20138.0
2017-07-25 12:25:00,153.19,153.2,153.1,153.12,26015.0,136.9245,136.9335,136.8441,136.862,26015.0
2017-07-25 12:30:00,153.14,153.23,153.12,153.22,21464.0,136.8798,136.9603,136.862,136.9513,21464.0
2017-07-25 12:35:00,153.21,153.42,153.2,153.39,22559.0,136.9424,137.1301,136.9335,137.1033,22559.0
2017-07-25 12:40:00,153.39,153.41,153.33,153.39,35566.0,137.1033,137.1212,137.0497,137.1033,35566.0
2017-07-25 12:45:00,153.4,153.42,153.31,153.34,19741.0,137.1122,137.1301,137.0318,137.0586,19741.0
2017-07-25 12:50:00,153.33,153.35,153.22,153.25,22430.0,137.0497,137.0675,136.9513,136.9782,22430.0
2017-07-25 12:55:00,153.25,153.39,153.25,153.31,14416.0,136.9782,137.1033,136.9782,137.0318,14416.0
2017-07-25 13:00:00,153.3,153.32,153.13,153.14,21748.0,137.0228,137.0407,136.8709,136.8798,21748.0
2017-07-25 13:05:00,153.13,153.14,153.03,153.03,28884.0,136.8709,136.8798,136.7815,136.7815,28884.0
2017-07-25 13:10:00,153.04,153.25,153.01,153.14,21017.0,136.7905,136.9782,136.7636,136.8798,21017.0
2017-07-25 13:15:00,153.14,153.22,153.13,153.17,12967.0,136.8798,136.9513,136.8709,136.9067,12967.0
2017-07-25 13:20:00,153.16,153.22,153.16,153.2,17086.0,136.8977,136.9513,136.8977,136.9335,17086.0
2017-07-25 13:25:00,153.2,153.22,153.17,153.19,12287.0,136.9335,136.9513,136.9067,136.9245,12287.0
2017-07-25 13:30:00,153.19,153.33,153.18,153.32,26525.0,136.9245,137.0497,136.9156,137.0407,26525.0
2017-07-25 13:35:00,153.32,153.46,153.31,153.45,31098.0,137.0407,137.1659,137.0318,137.1569,31098.0
2017-07-25 13:40:00,153.45,153.49,153.4,153.4,16521.0,137.1569,137.1927,137.1122,137.1122,16521.0
2017-07-25 13:45:00,153.41,153.48,153.37,153.48,19582.0,137.1212,137.1837,137.0854,137.1837,19582.0
2017-07-25 13:50:00,153.48,153.49,153.42,153.49,12393.0,137.1837,137.1927,137.1301,137.1927,12393.0
2017-07-25 13:55:00,153.47,153.49,153.37,153.38,13553.0,137.1748,137.1927,137.0854,137.0944,13553.0
2017-07-25 14:00:00,153.39,153.49,153.38,153.48,21241.0,137.1033,137.1927,137.0944,137.1837,21241.0
2017-07-25 14:05:00,153.47,153.47,153.33,153.35,24421.0,137.1748,137.1748,137.0497,137.0675,24421.0
2017-07-25 14:10:00,153.35,153.46,153.35,153.44,23206.0,137.0675,137.1659,137.0675,137.148,23206.0
2017-07-25 14:15:00,153.44,153.48,153.34,153.38,23149.0,137.148,137.1837,137.0586,137.0944,23149.0
2017-07-25 14:20:00,153.37,153.43,153.35,153.43,16746.0,137.0854,137.139,137.0675,137.139,16746.0
2017-07-25 14:25:00,153.43,153.53,153.42,153.49,27569.0,137.139,137.2284,137.1301,137.1927,27569.0
2017-07-25 14:30:00,153.49,153.49,153.34,153.36,23945.0,137.1927,137.1927,137.0586,137.0765,23945.0
2017-07-25 14:35:00,153.38,153.41,153.18,153.18,43296.0,137.0944,137.1212,136.9156,136.9156,43296.0
2017-07-25 14:40:00,153.19,153.35,153.18,153.34,26923.0,136.9245,137.0675,136.9156,137.0586,26923.0
2017-07-25 14:45:00,153.35,153.35,153.13,153.2,26244.0,137.0675,137.0675,136.8709,136.9335,26244.0
2017-07-25 14:50:00,153.17,153.33,153.17,153.31,22709.0,136.9067,137.0497,136.9067,137.0318,22709.0
2017-07-25 14:55:00,153.32,153.33,153.28,153.31,19076.0,137.0407,137.0497,137.005,137.0318,19076.0
2017-07-25 15:00:00,153.32,153.32,153.23,153.27,17739.0,137.0407,137.0407,136.9603,136.996,17739.0
2017-07-25 15:05:00,153.26,153.26,153.18,153.21,19229.0,136.9871,136.9871,136.9156,136.9424,19229.0
2017-07-25 15:10:00,153.22,153.31,153.14,153.17,32326.0,136.9513,137.0318,136.8798,136.9067,32326.0
2017-07-25 15:15:00,153.17,153.21,153.14,153.14,19432.0,136.9067,136.9424,136.8798,136.8798,19432.0
2017-07-25 15:20:00,153.15,153.17,152.91,152.92,39679.0,136.8888,136.9067,136.6743,136.6832,39679.0
2017-07-25 15:25:00,152.91,153.0,152.9,152.97,25704.0,136.6743,136.7547,136.6653,136.7279,25704.0
2017-07-25 15:30:00,152.97,153.21,152.95,153.2,40965.0,136.7279,136.9424,136.71,136.9335,40965.0
2017-07-25 15:35:00,153.21,153.32,153.2,153.25,40688.0,136.9424,137.0407,136.9335,136.9782,40688.0
2017-07-25 15:40:00,153.26,153.33,153.21,153.28,74249.0,136.9871,137.0497,136.9424,137.005,74249.0
2017-07-25 15:45:00,153.28,153.36,153.22,153.28,45537.0,137.005,137.0765,136.9513,137.005,45537.0
2017-07-25 15:50:00,153.29,153.32,153.22,153.28,57182.0,137.0139,137.0407,136.9513,137.005,57182.0
2017-07-25 15:55:00,153.28,153.37,153.16,153.17,141472.0,137.005,137.0854,136.8977,136.9067,141472.0
2017-07-26 09:30:00,153.41,153.5,152.67,152.91,100008.0,137.1212,137.2016,136.4597,136.6743,100008.0
2017-07-26 09:35:00,152.96,153.1,152.4,152.47,56781.0,136.7189,136.8441,136.2184,136.281,56781.0
2017-07-26 09:40:00,152.47,152.56,152.25,152.51,56282.0,136.281,136.3614,136.0843,136.3167,56282.0
2017-07-26 09:45:00,152.48,152.48,152.21,152.3,52657.0,136.2899,136.2899,136.0486,136.129,52657.0
2017-07-26 09:50:00,152.31,152.34,152.08,152.18,51922.0,136.138,136.1648,135.9324,136.0218,51922.0
2017-07-26 09:55:00,152.18,152.27,151.85,151.85,58407.0,136.0218,136.1022,135.7268,135.7268,58407.0
2017-07-26 10:00:00,151.9,152.13,151.78,151.92,74870.0,135.7715,135.9771,135.6642,135.7894,74870.0
2017-07-26 10:05:00,151.92,151.95,151.61,151.64,78744.0,135.7894,135.8162,135.5123,135.5391,78744.0
2017-07-26 10:10:00,151.62,151.77,151.6,151.63,75202.0,135.5212,135.6553,135.5034,135.5302,75202.0
2017-07-26 10:15:00,151.63,151.76,151.57,151.64,68948.0,135.5302,135.6464,135.4765,135.5391,68948.0
2017-07-26 10:20:00,151.63,151.81,151.55,151.79,46369.0,135.5302,135.6911,135.4587,135.6732,46369.0
2017-07-26 10:25:00,151.81,151.91,151.71,151.74,33870.0,135.6911,135.7804,135.6017,135.6285,33870.0
2017-07-26 10:30:00,151.75,151.76,151.62,151.71,38675.0,135.6374,135.6464,135.5212,135.6017,38675.0
2017-07-26 10:35:00,151.72,151.9,151.72,151.84,29037.0,135.6106,135.7715,135.6106,135.7179,29037.0
2017-07-26 10:40:00,151.85,151.89,151.69,151.74,20890.0,135.7268,135.7626,135.5838,135.6285,20890.0
2017-07-26 10:45:00,151.74,151.77,151.7,151.77,14868.0,135.6285,135.6553,135.5927,135.6553,14868.0
2017-07-26 10:50:00,151.78,151.79,151.67,151.71,25574.0,135.6642,135.6732,135.5659,135.6017,25574.0
2017-07-26 10:55:00,151.71,152.0,151.71,151.84,39942.0,135.6017,135.8609,135.6017,135.7179,39942.0
2017-07-26 11:00:00,151.85,152.04,151.84,151.93,32544.0,135.7268,135.8966,135.7179,135.7983,32544.0
2017-07-26 11:05:00,151.93,151.94,151.69,151.72,25068.0,135.7983,135.8073,135.5838,135.6106,25068.0
2017-07-26 11:10:00,151.71,151.75,151.68,151.68,20249.0,135.6017,135.6374,135.5749,135.5749,20249.0
2017-07-26 11:15:00,151.68,151.84,151.68,151.81,19938.0,135.5749,135.7179,135.5749,135.6911,19938.0
2017-07-26 11:20:00,151.81,151.81,151.67,151.72,19211.0,135.6911,135.6911,135.5659,135.6106,19211.0
2017-07-26 11:25:00,151.72,151.87,151.71,151.81,16189.0,135.6106,135.7447,135.6017,135.6911,16189.0
2017-07-26 11:30:00,151.82,151.82,151.68,151.69,20950.0,135.7,135.7,135.5749,135.5838,20950.0
2017-07-26 11:35:00,151.71,151.92,151.69,151.88,26085.0,135.6017,135.7894,135.5838,135.7536,26085.0
2017-07-26 11:40:00,151.88,151.88,151.77,151.83,17296.0,135.7536,135.7536,135.6553,135.7089,17296.0
2017-07-26 11:45:00,151.84,151.9,151.81,151.87,13466.0,135.7179,135.7715,135.6911,135.7447,13466.0
2017-07-26 11:50:00,151.88,151.99,151.88,151.89,19823.0,135.7536,135.8519,135.7536,135.7626,19823.0
2017-07-26 11:55:00,151.92,152.05,151.88,152.01,14162.0,135.7894,135.9056,135.7536,135.8698,14162.0
2017-07-26 12:00:00,152.03,152.03,151.91,151.93,13720.0,135.8877,135.8877,135.7804,135.7983,13720.0
2017-07-26 12:05:00,151.94,152.0,151.88,151.99,14605.0,135.8073,135.8609,135.7536,135.8519,14605.0
2017-07-26 12:10:00,151.99,152.03,151.93,151.97,22151.0,135.8519,135.8877,135.7983,135.8341,22151.0
2017-07-26 12:15:00,151.97,151.99,151.9,151.93,15233.0,135.8341,135.8519,135.7715,135.7983,15233.0
2017-07-26 12:20:00,151.94,151.94,151.89,151.91,8885.0,135.8073,135.8073,135.7626,135.7804,8885.0
2017-07-26 12:25:00,151.9,152.05,151.9,152.05,14064.0,135.7715,135.9056,135.7715,135.9056,14064.0
2017-07-26 12:30:00,152.07,152.12,152.04,152.07,9315.0,135.9234,135.9681,135.8966,135.9234,9315.0
2017-07-26 12:35:00,152.08,152.2,152.08,152.13,17111.0,135.9324,136.0396,135.9324,135.9771,17111.0
2017-07-26 12:40:00,152.12,152.17,152.09,152.1,11004.0,135.9681,136.0128,135.9413,135.9503,11004.0
2017-07-26 12:45:00,152.1,152.21,152.06,152.07,32469.0,135.9503,136.0486,135.9145,135.9234,32469.0
2017-07-26 12:50:00,152.1,152.14,152.06,152.12,9700.0,135.9503,135.986,135.9145,135.9681,9700.0
2017-07-26 12:55:00,152.13,152.15,152.07,152.15,14883.0,135.9771,135.995,135.9234,135.995,14883.0
2017-07-26 13:00:00,152.18,152.18,152.09,152.13,11887.0,136.0218,136.0218,135.9413,135.9771,11887.0
2017-07-26 13:05:00,152.12,152.13,152.03,152.04,16076.0,135.9681,135.9771,135.8877,135.8966,16076.0
2017-07-26 13:10:00,152.07,152.13,152.05,152.13,10239.0,135.9234,135.9771,135.9056,135.9771,10239.0
2017-07-26 13:15:00,152.13,152.13,152.04,152.06,15245.0,135.9771,135.9771,135.8966,135.9145,15245.0
2017-07-26 13:20:00,152.03,152.05,152.0,152.01,14952.0,135.8877,135.9056,135.8609,135.8698,14952.0
2017-07-26 13:25:00,152.0,152.02,151.85,151.85,18159.0,135.8609,135.8788,135.7268,135.7268,18159.0
2017-07-26 13:30:00,151.86,151.93,151.83,151.83,19739.0,135.7357,135.7983,135.7089,135.7089,19739.0
2017-07-26 13:35:00,151.85,151.91,151.79,151.88,24231.0,135.7268,135.7804,135.6732,135.7536,24231.0
2017-07-26 13:40:00,151.9,152.09,151.9,152.06,14267.0,135.7715,135.9413,135.7715,135.9145,14267.0
2017-07-26 13:45:00,152.06,152.09,152.02,152.03,12847.0,135.9145,135.9413,135.8788,135.8877,12847.0
2017-07-26 13:50:00,152.03,152.16,152.03,152.15,16592.0,135.8877,136.0039,135.8877,135.995,16592.0
2017-07-26 13:55:00,152.14,152.18,152.11,152.17,11712.0,135.986,136.0218,135.9592,136.0128,11712.0
2017-07-26 14:00:00,152.18,152.25,152.04,152.25,20977.0,136.0218,136.0843,135.8966,136.0843,20977.0
2017-07-26 14:05:00,152.25,152.31,152.21,152.25,17483.0,136.0843,136.138,136.0486,136.0843,17483.0
2017-07-26 14:10:00,152.23,152.3,152.1,152.1,15492.0,136.0665,136.129,135.9503,135.9503,15492.0
2017-07-26 14:15:00,152.11,152.2,152.06,152.19,17893.0,135.9592,136.0396,135.9145,136.0307,17893.0
2017-07-26 14:20:00,152.19,152.2,152.1,152.15,15734.0,136.0307,136.0396,135.9503,135.995,15734.0
2017-07-26 14:25:00,152.14,152.24,152.11,152.21,15734.0,135.986,136.0754,135.9592,136.0486,15734.0
2017-07-26 14:30:00,152.23,152.25,152.13,152.15,18348.0,136.0665,136.0843,135.9771,135.995,18348.0
2017-07-26 14:35:00,152.17,152.22,152.12,152.2,15753.0,136.0128,136.0575,135.9681,136.0396,15753.0
2017-07-26 14:40:00,152.18,152.42,152.18,152.42,35040.0,136.0218,136.2363,136.0218,136.2363,35040.0
2017-07-26 14:45:00,152.42,152.56,152.39,152.53,28473.0,136.2363,136.3614,136.2095,136.3346,28473.0
2017-07-26 14:50:00,152.54,152.56,152.28,152.29,25863.0,136.3435,136.3614,136.1112,136.1201,25863.0
2017-07-26 14:55:00,152.3,152.31,152.21,152.25,17842.0,136.129,136.138,136.0486,136.0843,17842.0
2017-07-26 15:00:00,152.26,152.35,152.2,152.35,26294.0,136.0933,136.1737,136.0396,136.1737,26294.0
2017-07-26 15:05:00,152.34,152.35,152.26,152.31,18822.0,136.1648,136.1737,136.0933,136.138,18822.0
2017-07-26 15:10:00,152.31,152.31,152.2,152.3,17188.0,136.138,136.138,136.0396,136.129,17188.0
2017-07-26 15:15:00,152.28,152.32,152.2,152.3,20841.0,136.1112,136.1469,136.0396,136.129,20841.0
2017-07-26 15:20:00,152.29,152.3,152.19,152.24,25195.0,136.1201,136.129,136.0307,136.0754,25195.0
2017-07-26 15:25:00,152.25,152.33,152.21,152.33,47444.0,136.0843,136.1558,136.0486,136.1558,47444.0
2017-07-26 15:30:00,152.33,152.41,152.31,152.34,34509.0,136.1558,136.2273,136.138,136.1648,34509.0
2017-07-26 15:35:00,152.38,152.4,152.32,152.4,23917.0,136.2005,136.2184,136.1469,136.2184,23917.0
2017-07-26 15:40:00,152.4,152.43,152.33,152.41,28604.0,136.2184,136.2452,136.1558,136.2273,28604.0
2017-07-26 15:45:00,152.4,152.41,152.21,152.25,41180.0,136.2184,136.2273,136.0486,136.0843,41180.0
2017-07-26 15:50:00,152.25,152.37,152.25,152.35,56482.0,136.0843,136.1916,136.0843,136.1737,56482.0
2017-07-26 15:55:00,152.34,152.48,152.08,152.09,238183.0,136.1648,136.2899,135.9324,135.9413,238183.0
2017-07-27 09:30:00,152.01,152.24,151.94,152.17,70611.0,135.8698,136.0754,135.8073,136.0128,70611.0
2017-07-27 09:35:00,152.14,152.37,152.01,152.05,30230.0,135.986,136.1916,135.8698,135.9056,30230.0
2017-07-27 09:40:00,152.07,152.16,151.66,151.78,39950.0,135.9234,136.0039,135.557,135.6642,39950.0
2017-07-27 09:45:00,151.77,151.84,151.44,151.82,63572.0,135.6553,135.7179,135.3603,135.7,63572.0
2017-07-27 09:50:00,151.81,151.86,151.64,151.76,30367.0,135.6911,135.7357,135.5391,135.6464,30367.0
2017-07-27 09:55:00,151.75,151.9,151.66,151.79,21512.0,135.6374,135.7715,135.557,135.6732,21512.0
2017-07-27 10:00:00,151.81,151.97,151.73,151.94,31879.0,135.6911,135.8341,135.6195,135.8073,31879.0
2017-07-27 10:05:00,151.95,151.96,151.87,151.92,13001.0,135.8162,135.8251,135.7447,135.7894,13001.0
2017-07-27 10:10:00,151.92,151.92,151.45,151.53,40793.0,135.7894,135.7894,135.3693,135.4408,40793.0
2017-07-27 10:15:00,151.53,151.71,151.51,151.64,24818.0,135.4408,135.6017,135.4229,135.5391,24818.0
2017-07-27 10:20:00,151.64,151.7,151.54,151.69,18053.0,135.5391,135.5927,135.4497,135.5838,18053.0
2017-07-27 10:25:00,151.67,151.72,151.58,151.71,22095.0,135.5659,135.6106,135.4855,135.6017,22095.0
2017-07-27 10:30:00,151.72,152.17,151.72,152.05,61932.0,135.6106,136.0128,135.6106,135.9056,61932.0
2017-07-27 10:35:00,152.05,152.31,151.96,152.23,48392.0,135.9056,136.138,135.8251,136.0665,48392.0
2017-07-27 10:40:00,152.21,152.44,152.13,152.39,81983.0,136.0486,136.2542,135.9771,136.2095,81983.0
2017-07-27 10:45:00,152.4,152.49,152.21,152.38,32185.0,136.2184,136.2989,136.0486,136.2005,32185.0
2017-07-27 10:50:00,152.41,152.51,152.36,152.36,23271.0,136.2273,136.3167,136.1827,136.1827,23271.0
2017-07-27 10:55:00,152.34,152.46,152.3,152.43,16396.0,136.1648,136.272,136.129,136.2452,16396.0
2017-07-27 11:00:00,152.44,152.48,152.34,152.34,14968.0,136.2542,136.2899,136.1648,136.1648,14968.0
2017-07-27 11:05:00,152.37,152.48,152.35,152.48,17459.0,136.1916,136.2899,136.1737,136.2899,17459.0
2017-07-27 11:10:00,152.47,152.63,152.43,152.54,20152.0,136.281,136.424,136.2452,136.3435,20152.0
2017-07-27 11:15:00,152.55,152.72,152.54,152.62,28998.0,136.3525,136.5044,136.3435,136.415,28998.0
2017-07-27 11:20:00,152.62,152.63,152.52,152.62,13502.0,136.415,136.424,136.3257,136.415,13502.0
2017-07-27 11:25:00,152.61,152.64,152.57,152.61,23898.0,136.4061,136.4329,136.3704,136.4061,23898.0
2017-07-27 11:30:00,152.61,152.62,152.5,152.56,17968.0,136.4061,136.415,136.3078,136.3614,17968.0
2017-07-27 11:35:00,152.58,152.59,152.52,152.52,9301.0,136.3793,136.3882,136.3257,136.3257,9301.0
2017-07-27 11:40:00,152.55,152.56,152.45,152.46,20549.0,136.3525,136.3614,136.2631,136.272,20549.0
2017-07-27 11:45:00,152.46,152.5,152.46,152.47,9690.0,136.272,136.3078,136.272,136.281,9690.0
2017-07-27 11:50:00,152.49,152.58,152.47,152.48,11628.0,136.2989,136.3793,136.281,136.2899,11628.0
2017-07-27 11:55:00,152.48,152.57,152.47,152.55,44852.0,136.2899,136.3704,136.281,136.3525,44852.0
2017-07-27 12:00:00,152.55,152.57,152.42,152.43,12167.0,136.3525,136.3704,136.2363,136.2452,12167.0
2017-07-27 12:05:00,152.41,152.42,152.31,152.34,19352.0,136.2273,136.2363,136.138,136.1648,19352.0
2017-07-27 12:10:00,152.33,152.34,152.25,152.28,14714.0,136.1558,136.1648,136.0843,136.1112,14714.0
2017-07-27 12:15:00,152.28,152.43,152.28,152.4,14260.0,136.1112,136.2452,136.1112,136.2184,14260.0
2017-07-27 12:20:00,152.38,152.38,152.3,152.31,10677.0,136.2005,136.2005,136.129,136.138,10677.0
2017-07-27 12:25:00,152.29,152.39,152.25,152.37,14556.0,136.1201,136.2095,136.0843,136.1916,14556.0
2017-07-27 12:30:00,152.39,152.42,152.3,152.33,20255.0,136.2095,136.2363,136.129,136.1558,20255.0
2017-07-27 12:35:00,152.33,152.37,152.27,152.37,15775.0,136.1558,136.1916,136.1022,136.1916,15775.0
2017-07-27 12:40:00,152.33,152.43,152.28,152.33,10918.0,136.1558,136.2452,136.1112,136.1558,10918.0
2017-07-27 12:45:00,152.33,152.35,152.26,152.27,12783.0,136.1558,136.1737,136.0933,136.1022,12783.0
2017-07-27 12:50:00,152.27,152.27,152.04,152.08,18023.0,136.1022,136.1022,135.8966,135.9324,18023.0
2017-07-27 12:55:00,152.1,152.28,152.0,152.2,28272.0,135.9503,136.1112,135.8609,136.0396,28272.0
2017-07-27 13:00:00,152.25,152.27,152.06,152.14,19180.0,136.0843,136.1022,135.9145,135.986,19180.0
2017-07-27 13:05:00,152.14,152.15,152.03,152.14,18135.0,135.986,135.995,135.8877,135.986,18135.0
2017-07-27 13:10:00,152.17,152.18,152.02,152.09,10668.0,136.0128,136.0218,135.8788,135.9413,10668.0
2017-07-27 13:15:00,152.06,152.08,151.87,152.0,42952.0,135.9145,135.9324,135.7447,135.8609,42952.0
2017-07-27 13:20:00,151.99,152.09,151.96,152.02,30305.0,135.8519,135.9413,135.8251,135.8788,30305.0
2017-07-27 13:25:00,152.02,152.1,151.96,152.08,29174.0,135.8788,135.9503,135.8251,135.9324,29174.0
2017-07-27 13:30:00,152.08,152.08,151.81,151.86,27829.0,135.9324,135.9324,135.6911,135.7357,27829.0
2017-07-27 13:35:00,151.88,151.88,151.67,151.7,22606.0,135.7536,135.7536,135.5659,135.5927,22606.0
2017-07-27 13:40:00,151.72,151.89,151.69,151.83,57603.0,135.6106,135.7626,135.5838,135.7089,57603.0
2017-07-27 13:45:00,151.87,151.9,151.68,151.73,27765.0,135.7447,135.7715,135.5749,135.6195,27765.0
2017-07-27 13:50:00,151.75,151.78,151.61,151.67,19801.0,135.6374,135.6642,135.5123,135.5659,19801.0
2017-07-27 13:55:00,151.68,151.83,151.65,151.8,14243.0,135.5749,135.7089,135.548,135.6821,14243.0
2017-07-27 14:00:00,151.75,151.88,151.74,151.82,64776.0,135.6374,135.7536,135.6285,135.7,64776.0
2017-07-27 14:05:00,151.83,152.05,151.75,152.0,22990.0,135.7089,135.9056,135.6374,135.8609,22990.0
2017-07-27 14:10:00,151.98,152.14,151.93,152.13,30936.0,135.843,135.986,135.7983,135.9771,30936.0
2017-07-27 14:15:00,152.12,152.28,152.11,152.2,85842.0,135.9681,136.1112,135.9592,136.0396,85842.0
2017-07-27 14:20:00,152.18,152.2,152.06,152.08,79601.0,136.0218,136.0396,135.9145,135.9324,79601.0
2017-07-27 14:25:00,152.03,152.22,152.03,152.13,45098.0,135.8877,136.0575,135.8877,135.9771,45098.0
2017-07-27 14:30:00,152.14,152.22,152.09,152.1,35447.0,135.986,136.0575,135.9413,135.9503,35447.0
2017-07-27 14:35:00,152.11,152.26,152.1,152.19,64564.0,135.9592,136.0933,135.9503,136.0307,64564.0
2017-07-27 14:40:00,152.2,152.2,152.08,152.11,28112.0,136.0396,136.0396,135.9324,135.9592,28112.0
2017-07-27 14:45:00,152.1,152.13,152.06,152.09,27409.0,135.9503,135.9771,135.9145,135.9413,27409.0
2017-07-27 14:50:00,152.12,152.21,152.09,152.15,41308.0,135.9681,136.0486,135.9413,135.995,41308.0
2017-07-27 14:55:00,152.14,152.27,152.13,152.2,55652.0,135.986,136.1022,135.9771,136.0396,55652.0
2017-07-27 15:00:00,152.23,152.23,152.07,152.1,31091.0,136.0665,136.0665,135.9234,135.9503,31091.0
2017-07-27 15:05:00,152.11,152.14,152.0,152.06,30234.0,135.9592,135.986,135.8609,135.9145,30234.0
2017-07-27 15:10:00,152.08,152.24,152.06,152.23,61632.0,135.9324,136.0754,135.9145,136.0665,61632.0
2017-07-27 15:15:00,152.24,152.36,152.23,152.27,89029.0,136.0754,136.1827,136.0665,136.1022,89029.0
2017-07-27 15:20:00,152.25,152.57,152.24,152.57,102345.0,136.0843,136.3704,136.0754,136.3704,102345.0
2017-07-27 15:25:00,152.58,152.76,152.54,152.71,33348.0,136.3793,136.5402,136.3435,136.4955,33348.0
2017-07-27 15:30:00,152.72,152.78,152.66,152.77,47440.0,136.5044,136.5581,136.4508,136.5491,47440.0
2017-07-27 15:35:00,152.76,152.87,152.76,152.86,95951.0,136.5402,136.6385,136.5402,136.6296,95951.0
2017-07-27 15:40:00,152.86,152.87,152.75,152.76,56138.0,136.6296,136.6385,136.5312,136.5402,56138.0
2017-07-27 15:45:00,152.78,152.84,152.75,152.8,58200.0,136.5581,136.6117,136.5312,136.5759,58200.0
2017-07-27 15:50:00,152.81,152.96,152.8,152.95,90652.0,136.5849,136.7189,136.5759,136.71,90652.0
2017-07-27 15:55:00,152.95,152.99,152.49,152.52,281329.0,136.71,136.7458,136.2989,136.3257,281329.0
2017-07-28 09:30:00,152.7,153.3,152.67,152.73,76549.0,136.4866,137.0228,136.4597,136.5134,76549.0
2017-07-28 09:35:00,152.68,153.12,152.68,152.95,39913.0,136.4687,136.862,136.4687,136.71,39913.0
2017-07-28 09:40:00,153.0,153.03,152.69,152.93,130253.0,136.7547,136.7815,136.4776,136.6921,130253.0
2017-07-28 09:45:00,152.97,153.02,152.69,152.88,48109.0,136.7279,136.7726,136.4776,136.6474,48109.0
2017-07-28 09:50:00,152.84,153.02,152.72,152.72,53837.0,136.6117,136.7726,136.5044,136.5044,53837.0
2017-07-28 09:55:00,152.84,153.09,152.76,153.09,29519.0,136.6117,136.8351,136.5402,136.8351,29519.0
2017-07-28 10:00:00,153.06,153.06,152.89,153.0,32067.0,136.8083,136.8083,136.6564,136.7547,32067.0
2017-07-28 10:05:00,153.01,153.1,152.9,153.02,40223.0,136.7636,136.8441,136.6653,136.7726,40223.0
2017-07-28 10:10:00,152.99,153.0,152.84,152.88,21860.0,136.7458,136.7547,136.6117,136.6474,21860.0
2017-07-28 10:15:00,152.87,152.97,152.76,152.83,21890.0,136.6385,136.7279,136.5402,136.6028,21890.0
2017-07-28 10:20:00,152.8,152.84,152.37,152.5,40546.0,136.5759,136.6117,136.1916,136.3078,40546.0
2017-07-28 10:25:00,152.52,152.56,152.26,152.28,16965.0,136.3257,136.3614,136.0933,136.1112,16965.0
2017-07-28 10:30:00,152.25,152.52,152.25,152.38,19547.0,136.0843,136.3257,136.0843,136.2005,19547.0
2017-07-28 10:35:00,152.38,152.58,152.32,152.34,14661.0,136.2005,136.3793,136.1469,136.1648,14661.0
2017-07-28 10:40:00,152.35,152.61,152.33,152.58,11083.0,136.1737,136.4061,136.1558,136.3793,11083.0
2017-07-28 10:45:00,152.54,152.65,152.45,152.6,21460.0,136.3435,136.4419,136.2631,136.3972,21460.0
2017-07-28 10:50:00,152.62,152.78,152.52,152.62,13681.0,136.415,136.5581,136.3257,136.415,13681.0
2017-07-28 10:55:00,152.66,152.7,152.55,152.58,12040.0,136.4508,136.4866,136.3525,136.3793,12040.0
2017-07-28 11:00:00,152.57,152.61,152.51,152.55,15370.0,136.3704,136.4061,136.3167,136.3525,15370.0
2017-07-28 11:05:00,152.54,152.58,152.46,152.53,28610.0,136.3435,136.3793,136.272,136.3346,28610.0
2017-07-28 11:10:00,152.54,152.59,152.51,152.54,13915.0,136.3435,136.3882,136.3167,136.3435,13915.0
2017-07-28 11:15:00,152.54,152.57,152.46,152.48,10288.0,136.3435,136.3704,136.272,136.2899,10288.0
2017-07-28 11:20:00,152.49,152.51,152.44,152.45,41879.0,136.2989,136.3167,136.2542,136.2631,41879.0
2017-07-28 11:25:00,152.47,152.6,152.42,152.59,13304.0,136.281,136.3972,136.2363,136.3882,13304.0
2017-07-28 11:30:00,152.58,152.69,152.57,152.62,13757.0,136.3793,136.4776,136.3704,136.415,13757.0
2017-07-28 11:35:00,152.63,152.76,152.62,152.71,15496.0,136.424,136.5402,136.415,136.4955,15496.0
2017-07-28 11:40:00,152.71,152.71,152.59,152.64,8503.0,136.4955,136.4955,136.3882,136.4329,8503.0
2017-07-28 11:45:00,152.64,152.69,152.59,152.64,11234.0,136.4329,136.4776,136.3882,136.4329,11234.0
2017-07-28 11:50:00,152.65,152.68,152.61,152.61,12311.0,136.4419,136.4687,136.4061,136.4061,12311.0
2017-07-28 11:55:00,152.63,152.63,152.51,152.54,15156.0,136.424,136.424,136.3167,136.3435,15156.0
2017-07-28 12:00:00,152.52,152.53,152.45,152.51,9882.0,136.3257,136.3346,136.2631,136.3167,9882.0
2017-07-28 12:05:00,152.51,152.55,152.48,152.55,9820.0,136.3167,136.3525,136.2899,136.3525,9820.0
2017-07-28 12:10:00,152.53,152.6,152.5,152.55,10798.0,136.3346,136.3972,136.3078,136.3525,10798.0
2017-07-28 12:15:00,152.55,152.6,152.54,152.57,20098.0,136.3525,136.3972,136.3435,136.3704,20098.0
2017-07-28 12:20:00,152.56,152.56,152.39,152.39,35579.0,136.3614,136.3614,136.2095,136.2095,35579.0
2017-07-28 12:25:00,152.4,152.42,152.36,152.37,13841.0,136.2184,136.2363,136.1827,136.1916,13841.0
2017-07-28 12:30:00,152.38,152.42,152.3,152.3,12525.0,136.2005,136.2363,136.129,136.129,12525.0
2017-07-28 12:35:00,152.31,152.48,152.3,152.39,13553.0,136.138,136.2899,136.129,136.2095,13553.0
2017-07-28 12:40:00,152.37,152.4,152.2,152.2,24982.0,136.1916,136.2184,136.0396,136.0396,24982.0
2017-07-28 12:45:00,152.21,152.32,152.21,152.29,18006.0,136.0486,136.1469,136.0486,136.1201,18006.0
2017-07-28 12:50:00,152.32,152.36,152.27,152.28,13406.0,136.1469,136.1827,136.1022,136.1112,13406.0
2017-07-28 12:55:00,152.29,152.35,152.26,152.32,7201.0,136.1201,136.1737,136.0933,136.1469,7201.0
2017-07-28 13:00:00,152.29,152.33,152.24,152.27,7347.0,136.1201,136.1558,136.0754,136.1022,7347.0
2017-07-28 13:05:00,152.3,152.3,152.12,152.17,13719.0,136.129,136.129,135.9681,136.0128,13719.0
2017-07-28 13:10:00,152.18,152.24,152.14,152.16,14240.0,136.0218,136.0754,135.986,136.0039,14240.0
2017-07-28 13:15:00,152.16,152.27,152.16,152.23,44351.0,136.0039,136.1022,136.0039,136.0665,44351.0
2017-07-28 13:20:00,152.25,152.33,152.22,152.22,46069.0,136.0843,136.1558,136.0575,136.0575,46069.0
2017-07-28 13:25:00,152.23,152.23,152.14,152.18,11942.0,136.0665,136.0665,135.986,136.0218,11942.0
2017-07-28 13:30:00,152.18,152.29,152.18,152.27,8947.0,136.0218,136.1201,136.0218,136.1022,8947.0
2017-07-28 13:35:00,152.27,152.32,152.18,152.21,14614.0,136.1022,136.1469,136.0218,136.0486,14614.0
2017-07-28 13:40:00,152.21,152.33,152.21,152.31,11953.0,136.0486,136.1558,136.0486,136.138,11953.0
2017-07-28 13:45:00,152.31,152.39,152.29,152.38,8910.0,136.138,136.2095,136.1201,136.2005,8910.0
2017-07-28 13:50:00,152.4,152.42,152.31,152.33,15584.0,136.2184,136.2363,136.138,136.1558,15584.0
2017-07-28 13:55:00,152.33,152.34,152.25,152.26,13546.0,136.1558,136.1648,136.0843,136.0933,13546.0
2017-07-28 14:00:00,152.26,152.28,152.18,152.19,15500.0,136.0933,136.1112,136.0218,136.0307,15500.0
2017-07-28 14:05:00,152.19,152.25,152.15,152.22,11684.0,136.0307,136.0843,135.995,136.0575,11684.0
2017-07-28 14:10:00,152.2,152.21,152.14,152.18,9094.0,136.0396,136.0486,135.986,136.0218,9094.0
2017-07-28 14:15:00,152.19,152.22,152.14,152.18,8597.0,136.0307,136.0575,135.986,136.0218,8597.0
2017-07-28 14:20:00,152.19,152.25,152.19,152.23,22581.0,136.0307,136.0843,136.0307,136.0665,22581.0
2017-07-28 14:25:00,152.23,152.26,152.19,152.19,13438.0,136.0665,136.0933,136.0307,136.0307,13438.0
2017-07-28 14:30:00,152.19,152.2,152.11,152.12,29059.0,136.0307,136.0396,135.9592,135.9681,29059.0
2017-07-28 14:35:00,152.14,152.15,152.11,152.13,24953.0,135.986,135.995,135.9592,135.9771,24953.0
2017-07-28 14:40:00,152.16,152.25,152.15,152.24,10444.0,136.0039,136.0843,135.995,136.0754,10444.0
2017-07-28 14:45:00,152.25,152.33,152.22,152.27,15686.0,136.0843,136.1558,136.0575,136.1022,15686.0
2017-07-28 14:50:00,152.28,152.32,152.23,152.3,10773.0,136.1112,136.1469,136.0665,136.129,10773.0
2017-07-28 14:55:00,152.31,152.4,152.28,152.36,13910.0,136.138,136.2184,136.1112,136.1827,13910.0
2017-07-28 15:00:00,152.35,152.43,152.33,152.43,26778.0,136.1737,136.2452,136.1558,136.2452,26778.0
2017-07-28 15:05:00,152.41,152.53,152.39,152.52,24921.0,136.2273,136.3346,136.2095,136.3257,24921.0
2017-07-28 15:10:00,152.51,152.54,152.45,152.48,11641.0,136.3167,136.3435,136.2631,136.2899,11641.0
2017-07-28 15:15:00,152.5,152.53,152.45,152.52,29135.0,136.3078,136.3346,136.2631,136.3257,29135.0
2017-07-28 15:20:00,152.54,152.56,152.46,152.49,17028.0,136.3435,136.3614,136.272,136.2989,17028.0
2017-07-28 15:25:00,152.52,152.54,152.46,152.47,16351.0,136.3257,136.3435,136.272,136.281,16351.0
2017-07-28 15:30:00,152.46,152.54,152.45,152.51,46424.0,136.272,136.3435,136.2631,136.3167,46424.0
2017-07-28 15:35:00,152.51,152.61,152.5,152.6,28503.0,136.3167,136.4061,136.3078,136.3972,28503.0
2017-07-28 15:40:00,152.59,152.75,152.59,152.65,52695.0,136.3882,136.5312,136.3882,136.4419,52695.0
2017-07-28 15:45:00,152.65,152.72,152.65,152.7,36083.0,136.4419,136.5044,136.4419,136.4866,36083.0
2017-07-28 15:50:00,152.71,152.93,152.71,152.93,67328.0,136.4955,136.6921,136.4955,136.6921,67328.0
2017-07-28 15:55:00,152.92,152.94,152.86,152.88,159048.0,136.6832,136.7011,136.6296,136.6474,159048.0
2017-07-31 09:30:00,153.08,153.63,153.03,153.59,77776.0,136.8262,137.3178,136.7815,137.2821,77776.0
2017-07-31 09:35:00,153.59,153.81,153.28,153.76,70023.0,137.2821,137.4787,137.005,137.434,70023.0
2017-07-31 09:40:00,153.79,154.28,153.79,154.23,96322.0,137.4608,137.8988,137.4608,137.8541,96322.0
2017-07-31 09:45:00,154.22,154.25,153.96,154.12,51113.0,137.8452,137.872,137.6128,137.7558,51113.0
2017-07-31 09:50:00,154.14,154.4,154.08,154.4,58505.0,137.7737,138.0061,137.72,138.0061,58505.0
2017-07-31 09:55:00,154.4,155.49,154.35,155.27,300669.0,138.0061,138.9803,137.9614,138.7837,300669.0
2017-07-31 10:00:00,155.26,155.32,154.73,154.74,126870.0,138.7747,138.8284,138.301,138.31,126870.0
2017-07-31 10:05:00,154.74,154.95,154.57,154.66,57403.0,138.31,138.4977,138.158,138.2384,57403.0
2017-07-31 10:10:00,154.71,154.79,154.56,154.57,24422.0,138.2831,138.3546,138.1491,138.158,24422.0
2017-07-31 10:15:00,154.57,154.87,154.57,154.76,27189.0,138.158,138.4261,138.158,138.3278,27189.0
2017-07-31 10:20:00,154.78,154.83,154.6,154.62,36078.0,138.3457,138.3904,138.1848,138.2027,36078.0
2017-07-31 10:25:00,154.62,154.62,154.25,154.31,59937.0,138.2027,138.2027,137.872,137.9256,59937.0
2017-07-31 10:30:00,154.33,154.41,154.25,154.38,34037.0,137.9435,138.015,137.872,137.9882,34037.0
2017-07-31 10:35:00,154.38,154.46,154.3,154.43,34499.0,137.9882,138.0597,137.9167,138.0329,34499.0
2017-07-31 10:40:00,154.43,154.67,154.43,154.59,61746.0,138.0329,138.2474,138.0329,138.1759,61746.0
2017-07-31 10:45:00,154.59,154.62,154.34,154.42,63535.0,138.1759,138.2027,137.9524,138.0239,63535.0
2017-07-31 10:50:00,154.42,154.56,154.38,154.51,57476.0,138.0239,138.1491,137.9882,138.1044,57476.0
2017-07-31 10:55:00,154.51,154.75,154.49,154.74,42530.0,138.1044,138.3189,138.0865,138.31,42530.0
2017-07-31 11:00:00,154.74,155.05,154.74,155.04,62651.0,138.31,138.587,138.31,138.5781,62651.0
2017-07-31 11:05:00,155.05,155.14,154.87,155.12,44735.0,138.587,138.6675,138.4261,138.6496,44735.0
2017-07-31 11:10:00,155.12,155.28,155.03,155.16,60489.0,138.6496,138.7926,138.5692,138.6854,60489.0
2017-07-31 11:15:00,155.17,155.28,155.15,155.19,33821.0,138.6943,138.7926,138.6764,138.7122,33821.0
2017-07-31 11:20:00,155.2,155.3,155.08,155.29,30508.0,138.7211,138.8105,138.6139,138.8016,30508.0
2017-07-31 11:25:00,155.3,155.45,155.28,155.44,35672.0,138.8105,138.9446,138.7926,138.9356,35672.0
2017-07-31 11:30:00,155.44,155.87,155.43,155.74,97281.0,138.9356,139.32,138.9267,139.2038,97281.0
2017-07-31 11:35:00,155.76,156.06,155.73,156.04,105940.0,139.2216,139.4898,139.1948,139.4719,105940.0
2017-07-31 11:40:00,156.03,156.06,155.77,156.02,71084.0,139.463,139.4898,139.2306,139.454,71084.0
2017-07-31 11:45:00,156.02,156.19,155.95,156.19,47503.0,139.454,139.606,139.3915,139.606,47503.0
2017-07-31 11:50:00,156.19,156.47,156.19,156.24,79718.0,139.606,139.8563,139.606,139.6507,79718.0
2017-07-31 11:55:00,156.26,156.37,156.11,156.24,54707.0,139.6686,139.7669,139.5345,139.6507,54707.0
2017-07-31 12:00:00,156.22,156.68,156.2,156.66,81500.0,139.6328,140.044,139.6149,140.0261,81500.0
2017-07-31 12:05:00,156.68,156.91,156.58,156.68,157897.0,140.044,140.2495,139.9546,140.044,157897.0
2017-07-31 12:10:00,156.69,156.74,156.61,156.74,60831.0,140.0529,140.0976,139.9814,140.0976,60831.0
2017-07-31 12:15:00,156.73,157.21,156.69,157.21,139032.0,140.0887,140.5177,140.0529,140.5177,139032.0
2017-07-31 12:20:00,157.21,157.23,156.74,156.94,112312.0,140.5177,140.5356,140.0976,140.2764,112312.0
2017-07-31 12:25:00,156.95,156.96,156.69,156.84,58018.0,140.2853,140.2942,140.0529,140.187,58018.0
2017-07-31 12:30:00,156.84,156.89,156.68,156.77,45441.0,140.187,140.2317,140.044,140.1244,45441.0
2017-07-31 12:35:00,156.76,156.81,156.67,156.7,26798.0,140.1155,140.1602,140.035,140.0618,26798.0
2017-07-31 12:40:00,156.7,156.75,156.67,156.72,26787.0,140.0618,140.1065,140.035,140.0797,26787.0
2017-07-31 12:45:00,156.74,156.83,156.7,156.77,33479.0,140.0976,140.178,140.0618,140.1244,33479.0
2017-07-31 12:50:00,156.78,156.83,156.78,156.81,25204.0,140.1333,140.178,140.1333,140.1602,25204.0
2017-07-31 12:55:00,156.82,156.82,156.7,156.77,26767.0,140.1691,140.1691,140.0618,140.1244,26767.0
2017-07-31 13:00:00,156.77,156.96,156.7,156.94,50562.0,140.1244,140.2942,140.0618,140.2764,50562.0
2017-07-31 13:05:00,156.94,157.03,156.82,157.02,62348.0,140.2764,140.3568,140.1691,140.3479,62348.0
2017-07-31 13:10:00,157.02,157.15,156.98,157.13,53012.0,140.3479,140.4641,140.3121,140.4462,53012.0
2017-07-31 13:15:00,157.14,157.2,156.83,156.84,58117.0,140.4551,140.5088,140.178,140.187,58117.0
2017-07-31 13:20:00,156.84,156.92,156.84,156.89,26317.0,140.187,140.2585,140.187,140.2317,26317.0
2017-07-31 13:25:00,156.89,156.9,156.72,156.84,28645.0,140.2317,140.2406,140.0797,140.187,28645.0
2017-07-31 13:30:00,156.83,156.96,156.83,156.96,30070.0,140.178,140.2942,140.178,140.2942,30070.0
2017-07-31 13:35:00,156.96,156.96,156.87,156.88,28642.0,140.2942,140.2942,140.2138,140.2227,28642.0
2017-07-31 13:40:00,156.91,157.14,156.9,157.14,50494.0,140.2495,140.4551,140.2406,140.4551,50494.0
2017-07-31 13:45:00,157.15,157.25,157.13,157.18,64292.0,140.4641,140.5534,140.4462,140.4909,64292.0
2017-07-31 13:50:00,157.17,157.17,156.92,156.98,49150.0,140.4819,140.4819,140.2585,140.3121,49150.0
2017-07-31 13:55:00,156.99,157.13,156.95,157.13,35142.0,140.3211,140.4462,140.2853,140.4462,35142.0
2017-07-31 14:00:00,157.12,157.6,157.11,157.52,82287.0,140.4372,140.8663,140.4283,140.7948,82287.0
2017-07-31 14:05:00,157.5,157.54,157.35,157.37,62018.0,140.7769,140.8127,140.6428,140.6607,62018.0
2017-07-31 14:10:00,157.36,157.43,157.24,157.31,28980.0,140.6518,140.7143,140.5445,140.6071,28980.0
2017-07-31 14:15:00,157.28,157.38,157.25,157.35,22204.0,140.5803,140.6696,140.5534,140.6428,22204.0
2017-07-31 14:20:00,157.32,157.5,157.25,157.5,38392.0,140.616,140.7769,140.5534,140.7769,38392.0
2017-07-31 14:25:00,157.48,157.51,157.28,157.41,32334.0,140.759,140.7858,140.5803,140.6965,32334.0
2017-07-31 14:30:00,157.41,157.48,157.37,157.47,50148.0,140.6965,140.759,140.6607,140.7501,50148.0
2017-07-31 14:35:00,157.45,157.47,156.94,156.98,61820.0,140.7322,140.7501,140.2764,140.3121,61820.0
2017-07-31 14:40:00,156.97,157.05,156.86,157.05,43253.0,140.3032,140.3747,140.2049,140.3747,43253.0
2017-07-31 14:45:00,157.05,157.11,156.96,157.09,29203.0,140.3747,140.4283,140.2942,140.4104,29203.0
2017-07-31 14:50:00,157.09,157.13,156.91,157.01,45278.0,140.4104,140.4462,140.2495,140.3389,45278.0
2017-07-31 14:55:00,156.99,157.17,156.99,157.15,31845.0,140.3211,140.4819,140.3211,140.4641,31845.0
2017-07-31 15:00:00,157.17,157.19,157.1,157.16,40331.0,140.4819,140.4998,140.4194,140.473,40331.0
2017-07-31 15:05:00,157.16,157.4,157.16,157.35,55597.0,140.473,140.6875,140.473,140.6428,55597.0
2017-07-31 15:10:00,157.36,157.46,157.3,157.41,63016.0,140.6518,140.7411,140.5981,140.6965,63016.0
2017-07-31 15:15:00,157.42,157.48,157.37,157.46,52660.0,140.7054,140.759,140.6607,140.7411,52660.0
2017-07-31 15:20:00,157.44,157.49,157.29,157.41,71433.0,140.7233,140.768,140.5892,140.6965,71433.0
2017-07-31 15:25:00,157.42,157.74,157.4,157.72,85837.0,140.7054,140.9914,140.6875,140.9735,85837.0
2017-07-31 15:30:00,157.71,158.13,157.71,158.09,153314.0,140.9646,141.34,140.9646,141.3043,153314.0
2017-07-31 15:35:00,158.08,158.13,157.95,158.13,134254.0,141.2953,141.34,141.1791,141.34,134254.0
2017-07-31 15:40:00,158.12,158.4,158.02,158.36,125609.0,141.3311,141.5813,141.2417,141.5456,125609.0
2017-07-31 15:45:00,158.37,158.65,158.36,158.59,240663.0,141.5545,141.8048,141.5456,141.7512,240663.0
2017-07-31 15:50:00,158.6,158.62,158.05,158.17,255270.0,141.7601,141.778,141.2685,141.3758,255270.0
2017-07-31 15:55:00,158.17,158.61,158.17,158.53,477209.0,141.3758,141.769,141.3758,141.6975,477209.0
2017-08-01 09:30:00,159.1,159.5,158.17,158.8,151364.0,142.207,142.5645,141.3758,141.9389,151364.0
2017-08-01 09:35:00,158.81,158.82,158.08,158.11,80702.0,141.9478,141.9567,141.2953,141.3221,80702.0
2017-08-01 09:40:00,158.07,158.59,157.95,158.35,61454.0,141.2864,141.7512,141.1791,141.5366,61454.0
2017-08-01 09:45:00,158.3,158.6,158.19,158.6,75496.0,141.492,141.7601,141.3936,141.7601,75496.0
2017-08-01 09:50:00,158.6,158.98,158.49,158.76,92023.0,141.7601,142.0998,141.6618,141.9031,92023.0
2017-08-01 09:55:00,158.83,158.85,158.51,158.65,46812.0,141.9657,141.9836,141.6797,141.8048,46812.0
2017-08-01 10:00:00,158.68,158.68,158.3,158.35,58791.0,141.8316,141.8316,141.492,141.5366,58791.0
2017-08-01 10:05:00,158.35,158.55,158.21,158.21,40237.0,141.5366,141.7154,141.4115,141.4115,40237.0
2017-08-01 10:10:00,158.2,158.31,157.9,158.22,77710.0,141.4026,141.5009,141.1344,141.4205,77710.0
2017-08-01 10:15:00,158.23,158.44,158.18,158.25,36158.0,141.4294,141.6171,141.3847,141.4473,36158.0
2017-08-01 10:20:00,158.25,158.27,158.01,158.02,47262.0,141.4473,141.4651,141.2327,141.2417,47262.0
2017-08-01 10:25:00,158.01,158.37,157.91,158.33,53440.0,141.2327,141.5545,141.1434,141.5188,53440.0
2017-08-01 10:30:00,158.33,158.53,158.33,158.46,64766.0,141.5188,141.6975,141.5188,141.635,64766.0
2017-08-01 10:35:00,158.44,158.55,158.35,158.42,64674.0,141.6171,141.7154,141.5366,141.5992,64674.0
2017-08-01 10:40:00,158.42,158.5,158.29,158.39,55564.0,141.5992,141.6707,141.483,141.5724,55564.0
2017-08-01 10:45:00,158.39,158.39,158.1,158.23,53561.0,141.5724,141.5724,141.3132,141.4294,53561.0
2017-08-01 10:50:00,158.23,158.54,158.12,158.49,42443.0,141.4294,141.7065,141.3311,141.6618,42443.0
2017-08-01 10:55:00,158.5,158.7,158.39,158.61,37499.0,141.6707,141.8495,141.5724,141.769,37499.0
2017-08-01 11:00:00,158.62,158.72,158.46,158.68,29904.0,141.778,141.8674,141.635,141.8316,29904.0
2017-08-01 11:05:00,158.67,158.79,158.43,158.5,51701.0,141.8227,141.9299,141.6082,141.6707,51701.0
2017-08-01 11:10:00,158.51,158.66,158.44,158.61,31422.0,141.6797,141.8137,141.6171,141.769,31422.0
2017-08-01 11:15:00,158.62,158.62,158.43,158.49,30080.0,141.778,141.778,141.6082,141.6618,30080.0
2017-08-01 11:20:00,158.48,158.64,158.45,158.59,35142.0,141.6528,141.7959,141.626,141.7512,35142.0
2017-08-01 11:25:00,158.59,158.78,158.57,158.62,67629.0,141.7512,141.921,141.7333,141.778,67629.0
2017-08-01 11:30:00,158.64,158.91,158.61,158.91,27690.0,141.7959,142.0372,141.769,142.0372,27690.0
2017-08-01 11:35:00,158.91,159.09,158.91,159.09,62881.0,142.0372,142.1981,142.0372,142.1981,62881.0
2017-08-01 11:40:00,159.09,159.18,159.02,159.15,43875.0,142.1981,142.2785,142.1355,142.2517,43875.0
2017-08-01 11:45:00,159.13,159.32,159.08,159.31,33292.0,142.2338,142.4037,142.1891,142.3947,33292.0
2017-08-01 11:50:00,159.31,159.41,159.29,159.37,61771.0,142.3947,142.4841,142.3768,142.4483,61771.0
2017-08-01 11:55:00,159.38,159.46,159.35,159.45,46334.0,142.4573,142.5288,142.4305,142.5199,46334.0
2017-08-01 12:00:00,159.44,159.54,159.35,159.36,60393.0,142.5109,142.6003,142.4305,142.4394,60393.0
2017-08-01 12:05:00,159.36,159.61,159.36,159.57,43035.0,142.4394,142.6629,142.4394,142.6271,43035.0
2017-08-01 12:10:00,159.55,159.67,159.52,159.59,66919.0,142.6092,142.7165,142.5824,142.645,66919.0
2017-08-01 12:15:00,159.59,159.71,159.55,159.67,52770.0,142.645,142.7522,142.6092,142.7165,52770.0
2017-08-01 12:20:00,159.66,159.66,159.48,159.5,43153.0,142.7076,142.7076,142.5467,142.5645,43153.0
2017-08-01 12:25:00,159.47,159.51,159.3,159.37,59313.0,142.5377,142.5735,142.3858,142.4483,59313.0
2017-08-01 12:30:00,159.38,159.38,159.2,159.27,36777.0,142.4573,142.4573,142.2964,142.359,36777.0
2017-08-01 12:35:00,159.28,159.54,159.27,159.39,30673.0,142.3679,142.6003,142.359,142.4662,30673.0
2017-08-01 12:40:00,159.38,159.48,159.32,159.46,26531.0,142.4573,142.5467,142.4037,142.5288,26531.0
2017-08-01 12:45:00,159.47,159.58,159.46,159.48,25657.0,142.5377,142.636,142.5288,142.5467,25657.0
2017-08-01 12:50:00,159.5,159.56,159.44,159.55,23737.0,142.5645,142.6182,142.5109,142.6092,23737.0
2017-08-01 12:55:00,159.55,159.55,159.46,159.54,27949.0,142.6092,142.6092,142.5288,142.6003,27949.0
2017-08-01 13:00:00,159.53,159.62,159.53,159.55,24686.0,142.5914,142.6718,142.5914,142.6092,24686.0
2017-08-01 13:05:00,159.55,159.74,159.54,159.72,24564.0,142.6092,142.7791,142.6003,142.7612,24564.0
2017-08-01 13:10:00,159.72,159.85,159.66,159.66,82106.0,142.7612,142.8774,142.7076,142.7076,82106.0
2017-08-01 13:15:00,159.66,159.88,159.63,159.85,48508.0,142.7076,142.9042,142.6807,142.8774,48508.0
2017-08-01 13:20:00,159.86,159.88,159.57,159.57,32461.0,142.8863,142.9042,142.6271,142.6271,32461.0
2017-08-01 13:25:00,159.6,159.66,159.43,159.52,26665.0,142.6539,142.7076,142.502,142.5824,26665.0
2017-08-01 13:30:00,159.52,159.58,159.47,159.51,27006.0,142.5824,142.636,142.5377,142.5735,27006.0
2017-08-01 13:35:00,159.49,159.64,159.43,159.64,44422.0,142.5556,142.6897,142.502,142.6897,44422.0
2017-08-01 13:40:00,159.64,159.69,159.55,159.67,30791.0,142.6897,142.7344,142.6092,142.7165,30791.0
2017-08-01 13:45:00,159.68,159.72,159.54,159.6,27638.0,142.7254,142.7612,142.6003,142.6539,27638.0
2017-08-01 13:50:00,159.56,159.63,159.45,159.61,24546.0,142.6182,142.6807,142.5199,142.6629,24546.0
2017-08-01 13:55:00,159.61,159.65,159.55,159.58,28687.0,142.6629,142.6986,142.6092,142.636,28687.0
2017-08-01 14:00:00,159.59,159.64,159.57,159.58,22224.0,142.645,142.6897,142.6271,142.636,22224.0
2017-08-01 14:05:00,159.59,159.63,159.5,159.6,30459.0,142.645,142.6807,142.5645,142.6539,30459.0
2017-08-01 14:10:00,159.59,159.75,159.59,159.67,38057.0,142.645,142.788,142.645,142.7165,38057.0
2017-08-01 14:15:00,159.67,159.67,159.58,159.63,28960.0,142.7165,142.7165,142.636,142.6807,28960.0
2017-08-01 14:20:00,159.64,159.72,159.6,159.6,33297.0,142.6897,142.7612,142.6539,142.6539,33297.0
2017-08-01 14:25:00,159.61,159.65,159.54,159.65,31919.0,142.6629,142.6986,142.6003,142.6986,31919.0
2017-08-01 14:30:00,159.65,159.67,159.61,159.64,26238.0,142.6986,142.7165,142.6629,142.6897,26238.0
2017-08-01 14:35:00,159.65,159.68,159.63,159.67,22296.0,142.6986,142.7254,142.6807,142.7165,22296.0
2017-08-01 14:40:00,159.67,159.73,159.55,159.61,40221.0,142.7165,142.7701,142.6092,142.6629,40221.0
2017-08-01 14:45:00,159.61,159.64,159.53,159.55,31293.0,142.6629,142.6897,142.5914,142.6092,31293.0
2017-08-01 14:50:00,159.54,159.64,159.51,159.54,36087.0,142.6003,142.6897,142.5735,142.6003,36087.0
2017-08-01 14:55:00,159.55,159.64,159.52,159.63,40434.0,142.6092,142.6897,142.5824,142.6807,40434.0
2017-08-01 15:00:00,159.61,159.69,159.5,159.51,30077.0,142.6629,142.7344,142.5645,142.5735,30077.0
2017-08-01 15:05:00,159.52,159.62,159.51,159.57,31939.0,142.5824,142.6718,142.5735,142.6271,31939.0
2017-08-01 15:10:00,159.58,159.66,159.58,159.63,23497.0,142.636,142.7076,142.636,142.6807,23497.0
2017-08-01 15:15:00,159.64,159.67,159.59,159.61,27393.0,142.6897,142.7165,142.645,142.6629,27393.0
2017-08-01 15:20:00,159.59,159.67,159.5,159.65,41116.0,142.645,142.7165,142.5645,142.6986,41116.0
2017-08-01 15:25:00,159.65,159.72,159.58,159.68,54529.0,142.6986,142.7612,142.636,142.7254,54529.0
2017-08-01 15:30:00,159.68,159.81,159.64,159.69,56903.0,142.7254,142.8416,142.6897,142.7344,56903.0
2017-08-01 15:35:00,159.7,159.97,159.69,159.91,94019.0,142.7433,142.9846,142.7344,142.931,94019.0
2017-08-01 15:40:00,159.9,159.94,159.86,159.91,89245.0,142.9221,142.9578,142.8863,142.931,89245.0
2017-08-01 15:45:00,159.91,159.97,159.87,159.89,80501.0,142.931,142.9846,142.8953,142.9131,80501.0
2017-08-01 15:50:00,159.88,159.89,159.47,159.57,162757.0,142.9042,142.9131,142.5377,142.6271,162757.0
2017-08-01 15:55:00,159.56,159.76,159.51,159.75,195232.0,142.6182,142.7969,142.5735,142.788,195232.0
2017-08-02 09:30:00,159.12,159.51,158.83,159.23,103584.0,142.2249,142.5735,141.9657,142.3232,103584.0
2017-08-02 09:35:00,159.18,159.22,158.94,159.04,48086.0,142.2785,142.3143,142.064,142.1534,48086.0
2017-08-02 09:40:00,159.06,159.15,158.91,158.95,79491.0,142.1713,142.2517,142.0372,142.0729,79491.0
2017-08-02 09:45:00,158.98,158.98,158.55,158.66,78539.0,142.0998,142.0998,141.7154,141.8137,78539.0
2017-08-02 09:50:00,158.64,158.8,158.44,158.8,77379.0,141.7959,141.9389,141.6171,141.9389,77379.0
2017-08-02 09:55:00,158.79,159.07,158.76,158.92,59073.0,141.9299,142.1802,141.9031,142.0461,59073.0
2017-08-02 10:00:00,158.95,159.3,158.88,159.08,49341.0,142.0729,142.3858,142.0104,142.1891,49341.0
2017-08-02 10:05:00,159.12,159.54,159.11,159.44,51302.0,142.2249,142.6003,142.216,142.5109,51302.0
2017-08-02 10:10:00,159.46,159.98,159.4,159.93,56403.0,142.5288,142.9936,142.4752,142.9489,56403.0
2017-08-02 10:15:00,159.9,160.4,159.89,160.23,96177.0,142.9221,143.369,142.9131,143.217,96177.0
2017-08-02 10:20:00,160.2,160.25,159.92,159.94,93572.0,143.1902,143.2349,142.9399,142.9578,93572.0
2017-08-02 10:25:00,159.92,160.16,159.85,159.95,69626.0,142.9399,143.1545,142.8774,142.9668,69626.0
2017-08-02 10:30:00,159.99,160.08,159.92,160.08,65231.0,143.0025,143.083,142.9399,143.083,65231.0
2017-08-02 10:35:00,160.03,160.27,160.03,160.18,39951.0,143.0383,143.2528,143.0383,143.1723,39951.0
2017-08-02 10:40:00,160.2,160.26,159.94,160.0,43558.0,143.1902,143.2438,142.9578,143.0115,43558.0
2017-08-02 10:45:00,159.97,160.18,159.96,160.0,80773.0,142.9846,143.1723,142.9757,143.0115,80773.0
2017-08-02 10:50:00,159.98,160.13,159.92,159.92,36298.0,142.9936,143.1277,142.9399,142.9399,36298.0
2017-08-02 10:55:00,159.93,159.93,159.73,159.85,53470.0,142.9489,142.9489,142.7701,142.8774,53470.0
2017-08-02 11:00:00,159.88,159.93,159.77,159.87,86144.0,142.9042,142.9489,142.8059,142.8953,86144.0
2017-08-02 11:05:00,159.87,159.92,159.63,159.75,79033.0,142.8953,142.9399,142.6807,142.788,79033.0
2017-08-02 11:10:00,159.75,159.87,159.6,159.67,58387.0,142.788,142.8953,142.6539,142.7165,58387.0
2017-08-02 11:15:00,159.67,159.96,159.66,159.92,58305.0,142.7165,142.9757,142.7076,142.9399,58305.0
2017-08-02 11:20:00,159.92,160.05,159.87,160.05,49111.0,142.9399,143.0561,142.8953,143.0561,49111.0
2017-08-02 11:25:00,160.03,160.07,159.95,160.06,50786.0,143.0383,143.074,142.9668,143.0651,50786.0
2017-08-02 11:30:00,160.06,160.09,159.87,159.95,47154.0,143.0651,143.0919,142.8953,142.9668,47154.0
2017-08-02 11:35:00,159.92,159.99,159.9,159.95,18974.0,142.9399,143.0025,142.9221,142.9668,18974.0
2017-08-02 11:40:00,159.95,160.1,159.93,160.1,43389.0,142.9668,143.1008,142.9489,143.1008,43389.0
2017-08-02 11:45:00,160.1,160.29,160.03,160.27,55087.0,143.1008,143.2707,143.0383,143.2528,55087.0
2017-08-02 11:50:00,160.29,160.37,160.24,160.3,43950.0,143.2707,143.3422,143.226,143.2796,43950.0
2017-08-02 11:55:00,160.28,160.4,160.23,160.34,65693.0,143.2617,143.369,143.217,143.3154,65693.0
2017-08-02 12:00:00,160.35,160.4,160.26,160.32,65290.0,143.3243,143.369,143.2438,143.2975,65290.0
2017-08-02 12:05:00,160.28,160.33,160.14,160.2,49776.0,143.2617,143.3064,143.1366,143.1902,49776.0
2017-08-02 12:10:00,160.19,160.3,160.1,160.23,61801.0,143.1813,143.2796,143.1008,143.217,61801.0
2017-08-02 12:15:00,160.21,160.34,160.21,160.31,25552.0,143.1992,143.3154,143.1992,143.2885,25552.0
2017-08-02 12:20:00,160.31,160.66,160.3,160.66,98220.0,143.2885,143.6014,143.2796,143.6014,98220.0
2017-08-02 12:25:00,160.65,160.86,160.62,160.83,74886.0,143.5924,143.7801,143.5656,143.7533,74886.0
2017-08-02 12:30:00,160.83,160.95,160.79,160.89,64490.0,143.7533,143.8606,143.7176,143.807,64490.0
2017-08-02 12:35:00,160.88,161.06,160.85,161.01,68273.0,143.798,143.9589,143.7712,143.9142,68273.0
2017-08-02 12:40:00,161.0,161.35,160.99,161.24,114925.0,143.9053,144.2181,143.8963,144.1198,114925.0
2017-08-02 12:45:00,161.27,161.35,161.17,161.21,69901.0,144.1466,144.2181,144.0572,144.093,69901.0
2017-08-02 12:50:00,161.18,161.18,160.72,160.87,36363.0,144.0662,144.0662,143.655,143.7891,36363.0
2017-08-02 12:55:00,160.87,161.16,160.87,161.15,53356.0,143.7891,144.0483,143.7891,144.0393,53356.0
2017-08-02 13:00:00,161.15,161.33,161.08,161.28,77204.0,144.0393,144.2002,143.9768,144.1555,77204.0
2017-08-02 13:05:00,161.28,161.44,161.19,161.43,49370.0,144.1555,144.2986,144.0751,144.2896,49370.0
2017-08-02 13:10:00,161.43,161.48,161.32,161.32,84651.0,144.2896,144.3343,144.1913,144.1913,84651.0
2017-08-02 13:15:00,161.32,161.5,161.26,161.42,81748.0,144.1913,144.3522,144.1377,144.2807,81748.0
2017-08-02 13:20:00,161.43,161.47,161.28,161.41,37851.0,144.2896,144.3254,144.1555,144.2717,37851.0
2017-08-02 13:25:00,161.42,161.42,161.18,161.28,60094.0,144.2807,144.2807,144.0662,144.1555,60094.0
2017-08-02 13:30:00,161.28,161.43,161.25,161.28,60442.0,144.1555,144.2896,144.1287,144.1555,60442.0
2017-08-02 13:35:00,161.28,161.4,161.21,161.22,20682.0,144.1555,144.2628,144.093,144.1019,20682.0
2017-08-02 13:40:00,161.24,161.42,161.24,161.3,28770.0,144.1198,144.2807,144.1198,144.1734,28770.0
2017-08-02 13:45:00,161.27,161.39,161.2,161.21,23684.0,144.1466,144.2539,144.084,144.093,23684.0
2017-08-02 13:50:00,161.22,161.29,161.11,161.26,25542.0,144.1019,144.1645,144.0036,144.1377,25542.0
2017-08-02 13:55:00,161.28,161.28,161.19,161.24,18427.0,144.1555,144.1555,144.0751,144.1198,18427.0
2017-08-02 14:00:00,161.25,161.25,161.08,161.14,15430.0,144.1287,144.1287,143.9768,144.0304,15430.0
2017-08-02 14:05:00,161.12,161.2,161.11,161.14,29139.0,144.0125,144.084,144.0036,144.0304,29139.0
2017-08-02 14:10:00,161.14,161.25,161.1,161.22,21859.0,144.0304,144.1287,143.9947,144.1019,21859.0
2017-08-02 14:15:00,161.24,161.24,161.13,161.14,16629.0,144.1198,144.1198,144.0215,144.0304,16629.0
2017-08-02 14:20:00,161.13,161.2,161.08,161.19,21848.0,144.0215,144.084,143.9768,144.0751,21848.0
2017-08-02 14:25:00,161.2,161.31,161.16,161.3,18221.0,144.084,144.1824,144.0483,144.1734,18221.0
2017-08-02 14:30:00,161.28,161.38,161.16,161.32,29880.0,144.1555,144.2449,144.0483,144.1913,29880.0
2017-08-02 14:35:00,161.3,161.47,161.29,161.42,27352.0,144.1734,144.3254,144.1645,144.2807,27352.0
2017-08-02 14:40:00,161.42,161.54,161.39,161.5,45537.0,144.2807,144.3879,144.2539,144.3522,45537.0
2017-08-02 14:45:00,161.49,161.55,161.38,161.4,62496.0,144.3432,144.3969,144.2449,144.2628,62496.0
2017-08-02 14:50:00,161.42,161.49,161.33,161.34,31216.0,144.2807,144.3432,144.2002,144.2092,31216.0
2017-08-02 14:55:00,161.36,161.42,161.31,161.41,23866.0,144.2271,144.2807,144.1824,144.2717,23866.0
2017-08-02 15:00:00,161.39,161.5,161.39,161.44,44079.0,144.2539,144.3522,144.2539,144.2986,44079.0
2017-08-02 15:05:00,161.44,161.5,161.39,161.44,26442.0,144.2986,144.3522,144.2539,144.2986,26442.0
2017-08-02 15:10:00,161.46,161.5,161.43,161.43,23358.0,144.3164,144.3522,144.2896,144.2896,23358.0
2017-08-02 15:15:00,161.42,161.44,161.16,161.16,34429.0,144.2807,144.2986,144.0483,144.0483,34429.0
2017-08-02 15:20:00,161.14,161.16,161.08,161.14,37793.0,144.0304,144.0483,143.9768,144.0304,37793.0
2017-08-02 15:25:00,161.14,161.15,161.1,161.15,42983.0,144.0304,144.0393,143.9947,144.0393,42983.0
2017-08-02 15:30:00,161.15,161.32,161.14,161.31,67442.0,144.0393,144.1913,144.0304,144.1824,67442.0
2017-08-02 15:35:00,161.31,161.33,161.13,161.29,76045.0,144.1824,144.2002,144.0215,144.1645,76045.0
2017-08-02 15:40:00,161.3,161.48,161.29,161.46,88542.0,144.1734,144.3343,144.1645,144.3164,88542.0
2017-08-02 15:45:00,161.46,161.5,161.38,161.45,100667.0,144.3164,144.3522,144.2449,144.3075,100667.0
2017-08-02 15:50:00,161.44,161.53,161.12,161.51,142512.0,144.2986,144.379,144.0125,144.3611,142512.0
2017-08-02 15:55:00,161.52,161.55,161.24,161.29,191618.0,144.3701,144.3969,144.1198,144.1645,191618.0
2017-08-03 09:30:00,161.61,162.06,161.5,162.02,161085.0,144.4505,144.8527,144.3522,144.817,161085.0
2017-08-03 09:35:00,162.03,162.35,161.83,162.21,79157.0,144.8259,145.1119,144.6471,144.9868,79157.0
2017-08-03 09:40:00,162.18,162.33,161.8,162.29,49252.0,144.96,145.0941,144.6203,145.0583,49252.0
2017-08-03 09:45:00,162.3,162.35,161.93,162.25,32040.0,145.0672,145.1119,144.7365,145.0226,32040.0
2017-08-03 09:50:00,162.25,162.25,161.7,161.9,65594.0,145.0226,145.0226,144.5309,144.7097,65594.0
2017-08-03 09:55:00,161.9,161.96,161.6,161.79,49787.0,144.7097,144.7633,144.4416,144.6114,49787.0
2017-08-03 10:00:00,161.76,162.05,161.73,161.97,47591.0,144.5846,144.8438,144.5578,144.7723,47591.0
2017-08-03 10:05:00,161.99,162.0,161.75,161.95,47582.0,144.7902,144.7991,144.5756,144.7544,47582.0
2017-08-03 10:10:00,161.95,162.06,161.81,161.88,35985.0,144.7544,144.8527,144.6293,144.6918,35985.0
2017-08-03 10:15:00,161.9,161.96,161.75,161.8,24514.0,144.7097,144.7633,144.5756,144.6203,24514.0
2017-08-03 10:20:00,161.8,161.85,161.72,161.83,32441.0,144.6203,144.665,144.5488,144.6471,32441.0
2017-08-03 10:25:00,161.83,161.84,161.43,161.46,39895.0,144.6471,144.6561,144.2896,144.3164,39895.0
2017-08-03 10:30:00,161.49,161.63,161.32,161.34,27424.0,144.3432,144.4684,144.1913,144.2092,27424.0
2017-08-03 10:35:00,161.33,161.37,160.8,160.82,40663.0,144.2002,144.236,143.7265,143.7444,40663.0
2017-08-03 10:40:00,160.83,161.07,160.68,160.7,41838.0,143.7533,143.9678,143.6193,143.6371,41838.0
2017-08-03 10:45:00,160.69,160.7,160.13,160.15,42826.0,143.6282,143.6371,143.1277,143.1455,42826.0
2017-08-03 10:50:00,160.17,160.36,159.92,159.95,90780.0,143.1634,143.3332,142.9399,142.9668,90780.0
2017-08-03 10:55:00,159.94,160.34,159.82,160.34,90058.0,142.9578,143.3154,142.8506,143.3154,90058.0
2017-08-03 11:00:00,160.3,160.44,160.19,160.27,59182.0,143.2796,143.4047,143.1813,143.2528,59182.0
2017-08-03 11:05:00,160.25,160.25,159.26,159.27,122247.0,143.2349,143.2349,142.35,142.359,122247.0
2017-08-03 11:10:00,159.31,159.5,158.86,159.0,173707.0,142.3947,142.5645,141.9925,142.1176,173707.0
2017-08-03 11:15:00,158.99,159.37,158.93,159.22,108363.0,142.1087,142.4483,142.0551,142.3143,108363.0
2017-08-03 11:20:00,159.21,159.22,158.75,158.78,84482.0,142.3053,142.3143,141.8942,141.921,84482.0
2017-08-03 11:25:00,158.72,159.09,158.64,158.84,83772.0,141.8674,142.1981,141.7959,141.9746,83772.0
2017-08-03 11:30:00,158.85,158.95,158.29,158.37,80309.0,141.9836,142.0729,141.483,141.5545,80309.0
2017-08-03 11:35:00,158.37,158.57,158.32,158.36,73035.0,141.5545,141.7333,141.5098,141.5456,73035.0
2017-08-03 11:40:00,158.38,158.4,158.02,158.23,105342.0,141.5635,141.5813,141.2417,141.4294,105342.0
2017-08-03 11:45:00,158.22,158.24,157.75,157.83,107878.0,141.4205,141.4383,141.0004,141.0719,107878.0
2017-08-03 11:50:00,157.83,158.01,157.7,157.79,72863.0,141.0719,141.2327,140.9557,141.0361,72863.0
2017-08-03 11:55:00,157.78,157.85,157.57,157.62,71897.0,141.0272,141.0897,140.8395,140.8842,71897.0
2017-08-03 12:00:00,157.61,157.87,157.39,157.52,109661.0,140.8752,141.1076,140.6786,140.7948,109661.0
2017-08-03 12:05:00,157.49,157.76,157.46,157.53,57706.0,140.768,141.0093,140.7411,140.8037,57706.0
2017-08-03 12:10:00,157.53,158.22,157.52,158.11,102632.0,140.8037,141.4205,140.7948,141.3221,102632.0
2017-08-03 12:15:00,158.12,158.14,157.88,158.09,67638.0,141.3311,141.3489,141.1166,141.3043,67638.0
2017-08-03 12:20:00,158.09,158.37,157.98,158.32,58289.0,141.3043,141.5545,141.2059,141.5098,58289.0
2017-08-03 12:25:00,158.29,158.36,158.04,158.29,39417.0,141.483,141.5456,141.2596,141.483,39417.0
2017-08-03 12:30:00,158.28,158.35,158.21,158.27,31971.0,141.4741,141.5366,141.4115,141.4651,31971.0
2017-08-03 12:35:00,158.27,158.49,158.27,158.29,34763.0,141.4651,141.6618,141.4651,141.483,34763.0
2017-08-03 12:40:00,158.3,158.3,157.84,157.9,27722.0,141.492,141.492,141.0808,141.1344,27722.0
2017-08-03 12:45:00,157.89,158.04,157.86,157.92,33215.0,141.1255,141.2596,141.0987,141.1523,33215.0
2017-08-03 12:50:00,157.91,157.95,157.78,157.78,20184.0,141.1434,141.1791,141.0272,141.0272,20184.0
2017-08-03 12:55:00,157.81,157.95,157.78,157.89,22437.0,141.054,141.1791,141.0272,141.1255,22437.0
2017-08-03 13:00:00,157.9,158.0,157.82,157.95,32174.0,141.1344,141.2238,141.0629,141.1791,32174.0
2017-08-03 13:05:00,157.93,157.93,157.62,157.65,31891.0,141.1612,141.1612,140.8842,140.911,31891.0
2017-08-03 13:10:00,157.64,157.71,157.42,157.46,64832.0,140.902,140.9646,140.7054,140.7411,64832.0
2017-08-03 13:15:00,157.48,157.51,157.33,157.5,64662.0,140.759,140.7858,140.6249,140.7769,64662.0
2017-08-03 13:20:00,157.49,157.53,157.24,157.33,67665.0,140.768,140.8037,140.5445,140.6249,67665.0
2017-08-03 13:25:00,157.29,157.33,157.15,157.19,54415.0,140.5892,140.6249,140.4641,140.4998,54415.0
2017-08-03 13:30:00,157.17,157.21,157.06,157.18,45752.0,140.4819,140.5177,140.3836,140.4909,45752.0
2017-08-03 13:35:00,157.18,157.28,157.13,157.21,24165.0,140.4909,140.5803,140.4462,140.5177,24165.0
2017-08-03 13:40:00,157.22,157.39,157.21,157.3,26681.0,140.5266,140.6786,140.5177,140.5981,26681.0
2017-08-03 13:45:00,157.32,157.57,157.3,157.56,31036.0,140.616,140.8395,140.5981,140.8305,31036.0
2017-08-03 13:50:00,157.55,157.59,157.39,157.39,41968.0,140.8216,140.8573,140.6786,140.6786,41968.0
2017-08-03 13:55:00,157.39,157.47,157.34,157.37,30964.0,140.6786,140.7501,140.6339,140.6607,30964.0
2017-08-03 14:00:00,157.35,157.41,157.3,157.3,43499.0,140.6428,140.6965,140.5981,140.5981,43499.0
2017-08-03 14:05:00,157.31,157.36,157.12,157.35,43467.0,140.6071,140.6518,140.4372,140.6428,43467.0
2017-08-03 14:10:00,157.37,157.76,157.34,157.73,62481.0,140.6607,141.0093,140.6339,140.9825,62481.0
2017-08-03 14:15:00,157.73,157.95,157.67,157.85,48766.0,140.9825,141.1791,140.9288,141.0897,48766.0
2017-08-03 14:20:00,157.87,157.99,157.82,157.94,29479.0,141.1076,141.2149,141.0629,141.1702,29479.0
2017-08-03 14:25:00,157.97,158.12,157.94,157.99,33730.0,141.197,141.3311,141.1702,141.2149,33730.0
2017-08-03 14:30:00,157.98,158.05,157.97,158.03,38912.0,141.2059,141.2685,141.197,141.2506,38912.0
2017-08-03 14:35:00,158.03,158.12,157.99,158.0,27726.0,141.2506,141.3311,141.2149,141.2238,27726.0
2017-08-03 14:40:00,158.0,158.06,157.99,158.04,22928.0,141.2238,141.2774,141.2149,141.2596,22928.0
2017-08-03 14:45:00,158.03,158.03,157.74,157.75,30464.0,141.2506,141.2506,140.9914,141.0004,30464.0
2017-08-03 14:50:00,157.75,157.75,157.5,157.5,22847.0,141.0004,141.0004,140.7769,140.7769,22847.0
2017-08-03 14:55:00,157.53,157.65,157.52,157.6,16929.0,140.8037,140.911,140.7948,140.8663,16929.0
2017-08-03 15:00:00,157.6,157.71,157.58,157.64,16113.0,140.8663,140.9646,140.8484,140.902,16113.0
2017-08-03 15:05:00,157.64,157.72,157.52,157.66,22968.0,140.902,140.9735,140.7948,140.9199,22968.0
2017-08-03 15:10:00,157.64,157.69,157.61,157.67,22502.0,140.902,140.9467,140.8752,140.9288,22502.0
2017-08-03 15:15:00,157.67,157.87,157.65,157.82,50848.0,140.9288,141.1076,140.911,141.0629,50848.0
2017-08-03 15:20:00,157.81,157.87,157.65,157.65,33298.0,141.054,141.1076,140.911,140.911,33298.0
2017-08-03 15:25:00,157.67,157.67,157.49,157.66,72748.0,140.9288,140.9288,140.768,140.9199,72748.0
2017-08-03 15:30:00,157.65,157.65,157.48,157.6,75340.0,140.911,140.911,140.759,140.8663,75340.0
2017-08-03 15:35:00,157.62,157.68,157.59,157.65,61928.0,140.8842,140.9378,140.8573,140.911,61928.0
2017-08-03 15:40:00,157.64,157.88,157.61,157.85,67150.0,140.902,141.1166,140.8752,141.0897,67150.0
2017-08-03 15:45:00,157.84,157.87,157.71,157.73,53593.0,141.0808,141.1076,140.9646,140.9825,53593.0
2017-08-03 15:50:00,157.73,157.81,157.59,157.73,92659.0,140.9825,141.054,140.8573,140.9825,92659.0
2017-08-03 15:55:00,157.72,157.99,157.71,157.94,261375.0,140.9735,141.2149,140.9646,141.1702,261375.0
2017-08-04 09:30:00,158.27,158.44,157.93,157.94,85664.0,141.4651,141.6171,141.1612,141.1702,85664.0
2017-08-04 09:35:00,158.07,158.15,157.71,157.75,60912.0,141.2864,141.3579,140.9646,141.0004,60912.0
2017-08-04 09:40:00,157.84,158.07,157.76,157.93,26455.0,141.0808,141.2864,141.0093,141.1612,26455.0
2017-08-04 09:45:00,157.91,158.14,157.9,158.12,19898.0,141.1434,141.3489,141.1344,141.3311,19898.0
2017-08-04 09:50:00,158.11,158.13,157.9,158.04,20818.0,141.3221,141.34,141.1344,141.2596,20818.0
2017-08-04 09:55:00,158.08,158.1,157.7,157.75,33648.0,141.2953,141.3132,140.9557,141.0004,33648.0
2017-08-04 10:00:00,157.76,157.85,157.42,157.5,33491.0,141.0093,141.0897,140.7054,140.7769,33491.0
2017-08-04 10:05:00,157.55,157.59,157.25,157.39,35845.0,140.8216,140.8573,140.5534,140.6786,35845.0
2017-08-04 10:10:00,157.38,157.58,157.1,157.22,53879.0,140.6696,140.8484,140.4194,140.5266,53879.0
2017-08-04 10:15:00,157.18,157.23,156.81,156.94,68372.0,140.4909,140.5356,140.1602,140.2764,68372.0
2017-08-04 10:20:00,156.95,157.08,156.86,156.97,43627.0,140.2853,140.4015,140.2049,140.3032,43627.0
2017-08-04 10:25:00,157.0,157.34,156.87,157.14,57449.0,140.33,140.6339,140.2138,140.4551,57449.0
2017-08-04 10:30:00,157.12,157.19,156.92,156.96,18877.0,140.4372,140.4998,140.2585,140.2942,18877.0
2017-08-04 10:35:00,156.96,157.1,156.65,156.69,44462.0,140.2942,140.4194,140.0172,140.0529,44462.0
2017-08-04 10:40:00,156.71,156.73,156.58,156.58,36462.0,140.0708,140.0887,139.9546,139.9546,36462.0
2017-08-04 10:45:00,156.6,156.91,156.6,156.71,20979.0,139.9725,140.2495,139.9725,140.0708,20979.0
2017-08-04 10:50:00,156.71,156.9,156.71,156.72,18492.0,140.0708,140.2406,140.0708,140.0797,18492.0
2017-08-04 10:55:00,156.76,156.83,156.51,156.58,50935.0,140.1155,140.178,139.892,139.9546,50935.0
2017-08-04 11:00:00,156.6,156.65,156.53,156.62,29542.0,139.9725,140.0172,139.9099,139.9903,29542.0
2017-08-04 11:05:00,156.63,156.67,156.59,156.6,31136.0,139.9993,140.035,139.9635,139.9725,31136.0
2017-08-04 11:10:00,156.59,156.65,156.32,156.34,41107.0,139.9635,140.0172,139.7222,139.7401,41107.0
2017-08-04 11:15:00,156.32,156.4,156.25,156.25,33919.0,139.7222,139.7937,139.6596,139.6596,33919.0
2017-08-04 11:20:00,156.27,156.49,156.26,156.49,26870.0,139.6775,139.8741,139.6686,139.8741,26870.0
2017-08-04 11:25:00,156.53,156.7,156.47,156.57,57629.0,139.9099,140.0618,139.8563,139.9456,57629.0
2017-08-04 11:30:00,156.55,156.67,156.55,156.66,16811.0,139.9278,140.035,139.9278,140.0261,16811.0
2017-08-04 11:35:00,156.66,156.67,156.58,156.61,38806.0,140.0261,140.035,139.9546,139.9814,38806.0
2017-08-04 11:40:00,156.61,156.67,156.61,156.64,12824.0,139.9814,140.035,139.9814,140.0082,12824.0
2017-08-04 11:45:00,156.67,156.73,156.39,156.41,21189.0,140.035,140.0887,139.7848,139.8026,21189.0
2017-08-04 11:50:00,156.43,156.52,156.39,156.48,16009.0,139.8205,139.901,139.7848,139.8652,16009.0
2017-08-04 11:55:00,156.48,156.48,156.33,156.4,33671.0,139.8652,139.8652,139.7311,139.7937,33671.0
2017-08-04 12:00:00,156.4,156.41,156.31,156.33,22547.0,139.7937,139.8026,139.7133,139.7311,22547.0
2017-08-04 12:05:00,156.36,156.4,156.32,156.35,18311.0,139.7579,139.7937,139.7222,139.749,18311.0
2017-08-04 12:10:00,156.35,156.4,156.33,156.37,9067.0,139.749,139.7937,139.7311,139.7669,9067.0
2017-08-04 12:15:00,156.39,156.39,156.3,156.31,11804.0,139.7848,139.7848,139.7043,139.7133,11804.0
2017-08-04 12:20:00,156.34,156.36,156.16,156.2,43959.0,139.7401,139.7579,139.5792,139.6149,43959.0
2017-08-04 12:25:00,156.2,156.24,156.15,156.2,29350.0,139.6149,139.6507,139.5702,139.6149,29350.0
2017-08-04 12:30:00,156.2,156.24,156.19,156.21,11959.0,139.6149,139.6507,139.606,139.6239,11959.0
2017-08-04 12:35:00,156.21,156.21,156.08,156.08,22023.0,139.6239,139.6239,139.5077,139.5077,22023.0
2017-08-04 12:40:00,156.06,156.12,155.93,156.07,60249.0,139.4898,139.5434,139.3736,139.4987,60249.0
2017-08-04 12:45:00,156.06,156.14,155.83,156.14,48727.0,139.4898,139.5613,139.2842,139.5613,48727.0
2017-08-04 12:50:00,156.19,156.23,156.05,156.12,24516.0,139.606,139.6417,139.4809,139.5434,24516.0
2017-08-04 12:55:00,156.12,156.14,156.0,156.08,13004.0,139.5434,139.5613,139.4362,139.5077,13004.0
2017-08-04 13:00:00,156.05,156.23,156.0,156.18,15809.0,139.4809,139.6417,139.4362,139.5971,15809.0
2017-08-04 13:05:00,156.18,156.18,156.02,156.11,20175.0,139.5971,139.5971,139.454,139.5345,20175.0
2017-08-04 13:10:00,156.13,156.21,156.12,156.2,36135.0,139.5524,139.6239,139.5434,139.6149,36135.0
2017-08-04 13:15:00,156.21,156.44,156.2,156.44,38057.0,139.6239,139.8294,139.6149,139.8294,38057.0
2017-08-04 13:20:00,156.45,156.53,156.4,156.52,34828.0,139.8384,139.9099,139.7937,139.901,34828.0
2017-08-04 13:25:00,156.51,156.56,156.42,156.5,21750.0,139.892,139.9367,139.8116,139.8831,21750.0
2017-08-04 13:30:00,156.51,156.58,156.49,156.56,15936.0,139.892,139.9546,139.8741,139.9367,15936.0
2017-08-04 13:35:00,156.58,156.65,156.38,156.38,24791.0,139.9546,140.0172,139.7758,139.7758,24791.0
2017-08-04 13:40:00,156.35,156.6,156.34,156.59,10599.0,139.749,139.9725,139.7401,139.9635,10599.0
2017-08-04 13:45:00,156.63,156.63,156.54,156.57,15636.0,139.9993,139.9993,139.9188,139.9456,15636.0
2017-08-04 13:50:00,156.6,156.6,156.5,156.53,10736.0,139.9725,139.9725,139.8831,139.9099,10736.0
2017-08-04 13:55:00,156.53,156.55,156.45,156.47,13704.0,139.9099,139.9278,139.8384,139.8563,13704.0
2017-08-04 14:00:00,156.49,156.49,156.4,156.42,23469.0,139.8741,139.8741,139.7937,139.8116,23469.0
2017-08-04 14:05:00,156.43,156.47,156.41,156.42,12052.0,139.8205,139.8563,139.8026,139.8116,12052.0
2017-08-04 14:10:00,156.42,156.53,156.42,156.49,14879.0,139.8116,139.9099,139.8116,139.8741,14879.0
2017-08-04 14:15:00,156.48,156.51,156.45,156.49,17544.0,139.8652,139.892,139.8384,139.8741,17544.0
2017-08-04 14:20:00,156.49,156.49,156.37,156.37,11951.0,139.8741,139.8741,139.7669,139.7669,11951.0
2017-08-04 14:25:00,156.36,156.38,156.31,156.36,28861.0,139.7579,139.7758,139.7133,139.7579,28861.0
2017-08-04 14:30:00,156.37,156.55,156.34,156.5,37993.0,139.7669,139.9278,139.7401,139.8831,37993.0
2017-08-04 14:35:00,156.54,156.65,156.5,156.64,19953.0,139.9188,140.0172,139.8831,140.0082,19953.0
2017-08-04 14:40:00,156.64,156.66,156.58,156.59,16662.0,140.0082,140.0261,139.9546,139.9635,16662.0
2017-08-04 14:45:00,156.61,156.61,156.56,156.57,13886.0,139.9814,139.9814,139.9367,139.9456,13886.0
2017-08-04 14:50:00,156.59,156.6,156.55,156.55,9170.0,139.9635,139.9725,139.9278,139.9278,9170.0
2017-08-04 14:55:00,156.56,156.71,156.56,156.69,13083.0,139.9367,140.0708,139.9367,140.0529,13083.0
2017-08-04 15:00:00,156.69,156.83,156.68,156.82,22419.0,140.0529,140.178,140.044,140.1691,22419.0
2017-08-04 15:05:00,156.82,156.82,156.76,156.79,15428.0,140.1691,140.1691,140.1155,140.1423,15428.0
2017-08-04 15:10:00,156.8,156.94,156.76,156.88,27716.0,140.1512,140.2764,140.1155,140.2227,27716.0
2017-08-04 15:15:00,156.88,156.93,156.87,156.9,31640.0,140.2227,140.2674,140.2138,140.2406,31640.0
2017-08-04 15:20:00,156.9,156.9,156.77,156.8,32392.0,140.2406,140.2406,140.1244,140.1512,32392.0
2017-08-04 15:25:00,156.79,156.89,156.75,156.76,31184.0,140.1423,140.2317,140.1065,140.1155,31184.0
2017-08-04 15:30:00,156.76,156.76,156.48,156.5,64736.0,140.1155,140.1155,139.8652,139.8831,64736.0
2017-08-04 15:35:00,156.51,156.53,156.37,156.53,54294.0,139.892,139.9099,139.7669,139.9099,54294.0
2017-08-04 15:40:00,156.52,156.53,156.38,156.47,35104.0,139.901,139.9099,139.7758,139.8563,35104.0
2017-08-04 15:45:00,156.48,156.54,156.45,156.46,43863.0,139.8652,139.9188,139.8384,139.8473,43863.0
2017-08-04 15:50:00,156.46,156.46,156.3,156.45,80384.0,139.8473,139.8473,139.7043,139.8384,80384.0
2017-08-04 15:55:00,156.45,156.6,156.23,156.43,170031.0,139.8384,139.9725,139.6417,139.8205,170031.0
2017-08-07 09:30:00,156.5,156.5,155.75,155.9,95075.0,139.8831,139.8831,139.2127,139.3468,95075.0
2017-08-07 09:35:00,155.93,156.25,155.86,155.92,24356.0,139.3736,139.6596,139.311,139.3647,24356.0
2017-08-07 09:40:00,155.89,156.16,155.82,156.07,13115.0,139.3378,139.5792,139.2753,139.4987,13115.0
2017-08-07 09:45:00,156.09,156.26,155.9,156.24,15028.0,139.5166,139.6686,139.3468,139.6507,15028.0
2017-08-07 09:50:00,156.24,156.26,156.01,156.21,17729.0,139.6507,139.6686,139.4451,139.6239,17729.0
2017-08-07 09:55:00,156.24,156.25,155.91,156.06,19539.0,139.6507,139.6596,139.3557,139.4898,19539.0
2017-08-07 10:00:00,156.12,156.33,156.09,156.23,23932.0,139.5434,139.7311,139.5166,139.6417,23932.0
2017-08-07 10:05:00,156.19,156.38,156.12,156.21,37837.0,139.606,139.7758,139.5434,139.6239,37837.0
2017-08-07 10:10:00,156.25,156.26,156.01,156.06,33152.0,139.6596,139.6686,139.4451,139.4898,33152.0
2017-08-07 10:15:00,156.06,156.11,155.93,155.97,17887.0,139.4898,139.5345,139.3736,139.4094,17887.0
2017-08-07 10:20:00,155.99,156.06,155.8,155.95,33134.0,139.4272,139.4898,139.2574,139.3915,33134.0
2017-08-07 10:25:00,155.96,155.97,155.82,155.82,14577.0,139.4004,139.4094,139.2753,139.2753,14577.0
2017-08-07 10:30:00,155.85,155.89,155.68,155.68,18231.0,139.3021,139.3378,139.1501,139.1501,18231.0
2017-08-07 10:35:00,155.68,155.77,155.62,155.75,20537.0,139.1501,139.2306,139.0965,139.2127,20537.0
2017-08-07 10:40:00,155.71,155.79,155.71,155.71,15505.0,139.177,139.2485,139.177,139.177,15505.0
2017-08-07 10:45:00,155.72,155.75,155.41,155.43,37971.0,139.1859,139.2127,138.9088,138.9267,37971.0
2017-08-07 10:50:00,155.43,155.58,155.34,155.54,36562.0,138.9267,139.0608,138.8462,139.025,36562.0
2017-08-07 10:55:00,155.54,155.8,155.51,155.8,25562.0,139.025,139.2574,138.9982,139.2574,25562.0
2017-08-07 11:00:00,155.81,155.92,155.69,155.78,28777.0,139.2663,139.3647,139.1591,139.2395,28777.0
2017-08-07 11:05:00,155.75,156.08,155.74,156.0,29186.0,139.2127,139.5077,139.2038,139.4362,29186.0
2017-08-07 11:10:00,155.99,156.05,155.89,155.99,10692.0,139.4272,139.4809,139.3378,139.4272,10692.0
2017-08-07 11:15:00,156.01,156.13,156.0,156.12,17520.0,139.4451,139.5524,139.4362,139.5434,17520.0
2017-08-07 11:20:00,156.12,156.14,155.97,156.02,21998.0,139.5434,139.5613,139.4094,139.454,21998.0
2017-08-07 11:25:00,156.06,156.11,155.93,155.94,17228.0,139.4898,139.5345,139.3736,139.3825,17228.0
2017-08-07 11:30:00,155.94,155.97,155.81,155.82,8698.0,139.3825,139.4094,139.2663,139.2753,8698.0
2017-08-07 11:35:00,155.81,155.86,155.78,155.78,12874.0,139.2663,139.311,139.2395,139.2395,12874.0
2017-08-07 11:40:00,155.78,155.89,155.76,155.78,9015.0,139.2395,139.3378,139.2216,139.2395,9015.0
2017-08-07 11:45:00,155.79,155.89,155.73,155.87,18024.0,139.2485,139.3378,139.1948,139.32,18024.0
2017-08-07 11:50:00,155.87,156.0,155.86,155.99,10871.0,139.32,139.4362,139.311,139.4272,10871.0
2017-08-07 11:55:00,155.96,156.0,155.86,155.89,14170.0,139.4004,139.4362,139.311,139.3378,14170.0
2017-08-07 12:00:00,155.9,155.96,155.9,155.96,8886.0,139.3468,139.4004,139.3468,139.4004,8886.0
2017-08-07 12:05:00,155.94,155.97,155.88,155.93,8000.0,139.3825,139.4094,139.3289,139.3736,8000.0
2017-08-07 12:10:00,155.94,156.03,155.94,155.95,8902.0,139.3825,139.463,139.3825,139.3915,8902.0
2017-08-07 12:15:00,155.94,155.97,155.86,155.9,31986.0,139.3825,139.4094,139.311,139.3468,31986.0
2017-08-07 12:20:00,155.88,155.96,155.88,155.96,11432.0,139.3289,139.4004,139.3289,139.4004,11432.0
2017-08-07 12:25:00,155.97,156.07,155.94,156.0,13600.0,139.4094,139.4987,139.3825,139.4362,13600.0
2017-08-07 12:30:00,156.0,156.14,155.97,156.14,14223.0,139.4362,139.5613,139.4094,139.5613,14223.0
2017-08-07 12:35:00,156.16,156.27,156.15,156.2,19824.0,139.5792,139.6775,139.5702,139.6149,19824.0
2017-08-07 12:40:00,156.19,156.19,156.11,156.16,13604.0,139.606,139.606,139.5345,139.5792,13604.0
2017-08-07 12:45:00,156.17,156.23,156.15,156.22,16211.0,139.5881,139.6417,139.5702,139.6328,16211.0
2017-08-07 12:50:00,156.23,156.45,156.2,156.4,52211.0,139.6417,139.8384,139.6149,139.7937,52211.0
2017-08-07 12:55:00,156.43,156.81,156.35,156.71,89933.0,139.8205,140.1602,139.749,140.0708,89933.0
2017-08-07 13:00:00,156.71,156.86,156.71,156.81,32807.0,140.0708,140.2049,140.0708,140.1602,32807.0
2017-08-07 13:05:00,156.81,157.1,156.81,157.1,31661.0,140.1602,140.4194,140.1602,140.4194,31661.0
2017-08-07 13:10:00,157.09,157.37,157.01,157.34,16987.0,140.4104,140.6607,140.3389,140.6339,16987.0
2017-08-07 13:15:00,157.37,157.54,157.32,157.43,52577.0,140.6607,140.8127,140.616,140.7143,52577.0
2017-08-07 13:20:00,157.39,157.52,157.35,157.46,42380.0,140.6786,140.7948,140.6428,140.7411,42380.0
2017-08-07 13:25:00,157.43,157.58,157.38,157.52,25128.0,140.7143,140.8484,140.6696,140.7948,25128.0
2017-08-07 13:30:00,157.55,157.58,157.43,157.5,34249.0,140.8216,140.8484,140.7143,140.7769,34249.0
2017-08-07 13:35:00,157.5,157.5,157.34,157.35,12037.0,140.7769,140.7769,140.6339,140.6428,12037.0
2017-08-07 13:40:00,157.38,157.49,157.36,157.48,12252.0,140.6696,140.768,140.6518,140.759,12252.0
2017-08-07 13:45:00,157.47,157.47,157.19,157.21,18547.0,140.7501,140.7501,140.4998,140.5177,18547.0
2017-08-07 13:50:00,157.21,157.26,157.12,157.22,18509.0,140.5177,140.5624,140.4372,140.5266,18509.0
2017-08-07 13:55:00,157.24,157.3,157.19,157.23,17105.0,140.5445,140.5981,140.4998,140.5356,17105.0
2017-08-07 14:00:00,157.23,157.31,157.16,157.29,39067.0,140.5356,140.6071,140.473,140.5892,39067.0
2017-08-07 14:05:00,157.27,157.36,157.25,157.27,25939.0,140.5713,140.6518,140.5534,140.5713,25939.0
2017-08-07 14:10:00,157.26,157.26,157.13,157.16,21658.0,140.5624,140.5624,140.4462,140.473,21658.0
2017-08-07 14:15:00,157.14,157.28,157.14,157.28,9949.0,140.4551,140.5803,140.4551,140.5803,9949.0
2017-08-07 14:20:00,157.3,157.31,157.19,157.22,12303.0,140.5981,140.6071,140.4998,140.5266,12303.0
2017-08-07 14:25:00,157.19,157.23,157.1,157.15,12869.0,140.4998,140.5356,140.4194,140.4641,12869.0
2017-08-07 14:30:00,157.13,157.17,156.92,156.93,23775.0,140.4462,140.4819,140.2585,140.2674,23775.0
2017-08-07 14:35:00,156.91,156.95,156.76,156.76,24918.0,140.2495,140.2853,140.1155,140.1155,24918.0
2017-08-07 14:40:00,156.77,157.03,156.76,156.89,39251.0,140.1244,140.3568,140.1155,140.2317,39251.0
2017-08-07 14:45:00,156.88,157.04,156.88,157.04,17976.0,140.2227,140.3657,140.2227,140.3657,17976.0
2017-08-07 14:50:00,157.02,157.02,156.92,156.96,13363.0,140.3479,140.3479,140.2585,140.2942,13363.0
2017-08-07 14:55:00,156.96,157.08,156.96,156.96,16477.0,140.2942,140.4015,140.2942,140.2942,16477.0
2017-08-07 15:00:00,156.95,157.08,156.95,156.98,20919.0,140.2853,140.4015,140.2853,140.3121,20919.0
2017-08-07 15:05:00,156.97,157.01,156.9,156.91,22824.0,140.3032,140.3389,140.2406,140.2495,22824.0
2017-08-07 15:10:00,156.91,156.97,156.86,156.96,15939.0,140.2495,140.3032,140.2049,140.2942,15939.0
2017-08-07 15:15:00,156.95,156.99,156.9,156.9,12084.0,140.2853,140.3211,140.2406,140.2406,12084.0
2017-08-07 15:20:00,156.89,156.98,156.88,156.88,12746.0,140.2317,140.3121,140.2227,140.2227,12746.0
2017-08-07 15:25:00,156.9,156.95,156.87,156.95,19038.0,140.2406,140.2853,140.2138,140.2853,19038.0
2017-08-07 15:30:00,156.94,157.14,156.93,157.06,32540.0,140.2764,140.4551,140.2674,140.3836,32540.0
2017-08-07 15:35:00,157.07,157.14,157.04,157.07,18060.0,140.3926,140.4551,140.3657,140.3926,18060.0
2017-08-07 15:40:00,157.08,157.2,157.07,157.17,32873.0,140.4015,140.5088,140.3926,140.4819,32873.0
2017-08-07 15:45:00,157.17,157.22,157.12,157.19,30771.0,140.4819,140.5266,140.4372,140.4998,30771.0
2017-08-07 15:50:00,157.2,157.32,156.97,156.98,87012.0,140.5088,140.616,140.3032,140.3121,87012.0
2017-08-07 15:55:00,156.98,157.07,156.86,156.89,121196.0,140.3121,140.3926,140.2049,140.2317,121196.0
2017-08-08 09:30:00,157.12,157.57,157.03,157.38,76045.0,140.4372,140.8395,140.3568,140.6696,76045.0
2017-08-08 09:35:00,157.29,157.45,157.06,157.32,12940.0,140.5892,140.7322,140.3836,140.616,12940.0
2017-08-08 09:40:00,157.34,157.6,157.11,157.57,45481.0,140.6339,140.8663,140.4283,140.8395,45481.0
2017-08-08 09:45:00,157.55,157.6,157.31,157.49,22196.0,140.8216,140.8663,140.6071,140.768,22196.0
2017-08-08 09:50:00,157.48,157.64,157.37,157.64,26053.0,140.759,140.902,140.6607,140.902,26053.0
2017-08-08 09:55:00,157.59,157.87,157.55,157.72,57549.0,140.8573,141.1076,140.8216,140.9735,57549.0
2017-08-08 10:00:00,157.8,157.8,157.55,157.7,15777.0,141.045,141.045,140.8216,140.9557,15777.0
2017-08-08 10:05:00,157.72,158.14,157.67,158.08,50185.0,140.9735,141.3489,140.9288,141.2953,50185.0
2017-08-08 10:10:00,158.02,158.1,157.86,157.88,18860.0,141.2417,141.3132,141.0987,141.1166,18860.0
2017-08-08 10:15:00,157.88,157.89,157.64,157.87,26400.0,141.1166,141.1255,140.902,141.1076,26400.0
2017-08-08 10:20:00,157.83,157.96,157.76,157.93,33343.0,141.0719,141.1881,141.0093,141.1612,33343.0
2017-08-08 10:25:00,157.95,158.05,157.83,158.05,39648.0,141.1791,141.2685,141.0719,141.2685,39648.0
2017-08-08 10:30:00,158.03,158.31,157.94,158.11,50451.0,141.2506,141.5009,141.1702,141.3221,50451.0
2017-08-08 10:35:00,158.2,158.38,158.13,158.26,31590.0,141.4026,141.5635,141.34,141.4562,31590.0
2017-08-08 10:40:00,158.26,158.32,158.1,158.31,15652.0,141.4562,141.5098,141.3132,141.5009,15652.0
2017-08-08 10:45:00,158.34,158.37,158.24,158.34,19502.0,141.5277,141.5545,141.4383,141.5277,19502.0
2017-08-08 10:50:00,158.34,158.36,158.24,158.31,16233.0,141.5277,141.5456,141.4383,141.5009,16233.0
2017-08-08 10:55:00,158.32,158.36,158.14,158.19,19499.0,141.5098,141.5456,141.3489,141.3936,19499.0
2017-08-08 11:00:00,158.16,158.26,158.1,158.25,24087.0,141.3668,141.4562,141.3132,141.4473,24087.0
2017-08-08 11:05:00,158.25,158.3,158.18,158.24,15380.0,141.4473,141.492,141.3847,141.4383,15380.0
2017-08-08 11:10:00,158.24,158.28,158.17,158.28,14036.0,141.4383,141.4741,141.3758,141.4741,14036.0
2017-08-08 11:15:00,158.24,158.27,158.17,158.22,12715.0,141.4383,141.4651,141.3758,141.4205,12715.0
2017-08-08 11:20:00,158.23,158.29,158.05,158.14,15029.0,141.4294,141.483,141.2685,141.3489,15029.0
2017-08-08 11:25:00,158.11,158.19,158.06,158.09,13802.0,141.3221,141.3936,141.2774,141.3043,13802.0
2017-08-08 11:30:00,158.13,158.2,158.12,158.15,14720.0,141.34,141.4026,141.3311,141.3579,14720.0
2017-08-08 11:35:00,158.17,158.19,158.11,158.19,10697.0,141.3758,141.3936,141.3221,141.3936,10697.0
2017-08-08 11:40:00,158.17,158.23,158.11,158.18,21951.0,141.3758,141.4294,141.3221,141.3847,21951.0
2017-08-08 11:45:00,158.2,158.3,158.11,158.3,22787.0,141.4026,141.492,141.3221,141.492,22787.0
2017-08-08 11:50:00,158.29,158.5,158.25,158.49,38494.0,141.483,141.6707,141.4473,141.6618,38494.0
2017-08-08 11:55:00,158.49,158.76,158.44,158.76,61315.0,141.6618,141.9031,141.6171,141.9031,61315.0
2017-08-08 12:00:00,158.77,158.94,158.71,158.92,47317.0,141.9121,142.064,141.8584,142.0461,47317.0
2017-08-08 12:05:00,158.89,159.44,158.88,159.42,127257.0,142.0193,142.5109,142.0104,142.493,127257.0
2017-08-08 12:10:00,159.42,159.42,159.02,159.08,26156.0,142.493,142.493,142.1355,142.1891,26156.0
2017-08-08 12:15:00,159.08,159.2,159.0,159.2,22524.0,142.1891,142.2964,142.1176,142.2964,22524.0
2017-08-08 12:20:00,159.2,159.31,159.15,159.26,31570.0,142.2964,142.3947,142.2517,142.35,31570.0
2017-08-08 12:25:00,159.25,159.29,159.11,159.27,18610.0,142.3411,142.3768,142.216,142.359,18610.0
2017-08-08 12:30:00,159.25,159.4,159.22,159.37,22795.0,142.3411,142.4752,142.3143,142.4483,22795.0
2017-08-08 12:35:00,159.36,159.43,159.23,159.23,24946.0,142.4394,142.502,142.3232,142.3232,24946.0
2017-08-08 12:40:00,159.24,159.32,159.23,159.3,10984.0,142.3321,142.4037,142.3232,142.3858,10984.0
2017-08-08 12:45:00,159.3,159.31,158.95,158.95,17588.0,142.3858,142.3947,142.0729,142.0729,17588.0
2017-08-08 12:50:00,158.93,158.94,158.82,158.9,19396.0,142.0551,142.064,141.9567,142.0282,19396.0
2017-08-08 12:55:00,158.9,158.93,158.82,158.86,14373.0,142.0282,142.0551,141.9567,141.9925,14373.0
2017-08-08 13:00:00,158.88,158.94,158.83,158.92,8299.0,142.0104,142.064,141.9657,142.0461,8299.0
2017-08-08 13:05:00,158.9,158.91,158.82,158.86,12904.0,142.0282,142.0372,141.9567,141.9925,12904.0
2017-08-08 13:10:00,158.84,159.03,158.81,159.03,14572.0,141.9746,142.1444,141.9478,142.1444,14572.0
2017-08-08 13:15:00,159.03,159.05,158.91,158.95,13240.0,142.1444,142.1623,142.0372,142.0729,13240.0
2017-08-08 13:20:00,158.95,158.99,158.92,158.97,14906.0,142.0729,142.1087,142.0461,142.0908,14906.0
2017-08-08 13:25:00,158.95,159.05,158.81,158.88,21280.0,142.0729,142.1623,141.9478,142.0104,21280.0
2017-08-08 13:30:00,158.84,158.99,158.78,158.89,32053.0,141.9746,142.1087,141.921,142.0193,32053.0
2017-08-08 13:35:00,158.87,159.05,158.8,159.02,18817.0,142.0014,142.1623,141.9389,142.1355,18817.0
2017-08-08 13:40:00,158.97,159.11,158.95,159.04,14330.0,142.0908,142.216,142.0729,142.1534,14330.0
2017-08-08 13:45:00,159.0,159.04,158.95,159.01,5841.0,142.1176,142.1534,142.0729,142.1266,5841.0
2017-08-08 13:50:00,159.04,159.05,158.92,158.93,7258.0,142.1534,142.1623,142.0461,142.0551,7258.0
2017-08-08 13:55:00,158.92,158.95,158.89,158.92,6395.0,142.0461,142.0729,142.0193,142.0461,6395.0
2017-08-08 14:00:00,158.91,158.93,158.82,158.82,10536.0,142.0372,142.0551,141.9567,141.9567,10536.0
2017-08-08 14:05:00,158.82,158.87,158.68,158.71,13165.0,141.9567,142.0014,141.8316,141.8584,13165.0
2017-08-08 14:10:00,158.7,158.81,158.69,158.81,10411.0,141.8495,141.9478,141.8405,141.9478,10411.0
2017-08-08 14:15:00,158.82,158.87,158.78,158.87,15455.0,141.9567,142.0014,141.921,142.0014,15455.0
2017-08-08 14:20:00,158.84,158.87,158.75,158.8,11432.0,141.9746,142.0014,141.8942,141.9389,11432.0
2017-08-08 14:25:00,158.81,158.96,158.8,158.9,16160.0,141.9478,142.0819,141.9389,142.0282,16160.0
2017-08-08 14:30:00,158.9,158.92,158.81,158.89,9050.0,142.0282,142.0461,141.9478,142.0193,9050.0
2017-08-08 14:35:00,158.86,158.93,158.84,158.9,14240.0,141.9925,142.0551,141.9746,142.0282,14240.0
2017-08-08 14:40:00,158.89,158.93,158.85,158.88,10878.0,142.0193,142.0551,141.9836,142.0104,10878.0
2017-08-08 14:45:00,158.85,158.89,158.66,158.67,12100.0,141.9836,142.0193,141.8137,141.8227,12100.0
2017-08-08 14:50:00,158.67,158.75,158.62,158.7,17136.0,141.8227,141.8942,141.778,141.8495,17136.0
2017-08-08 14:55:00,158.7,158.73,158.54,158.56,15433.0,141.8495,141.8763,141.7065,141.7244,15433.0
2017-08-08 15:00:00,158.54,158.69,158.5,158.62,24726.0,141.7065,141.8405,141.6707,141.778,24726.0
2017-08-08 15:05:00,158.6,158.63,158.41,158.44,10830.0,141.7601,141.7869,141.5903,141.6171,10830.0
2017-08-08 15:10:00,158.45,158.51,158.41,158.49,21519.0,141.626,141.6797,141.5903,141.6618,21519.0
2017-08-08 15:15:00,158.48,158.49,158.39,158.41,16105.0,141.6528,141.6618,141.5724,141.5903,16105.0
2017-08-08 15:20:00,158.41,158.41,158.21,158.23,29021.0,141.5903,141.5903,141.4115,141.4294,29021.0
2017-08-08 15:25:00,158.22,158.26,158.0,158.17,32319.0,141.4205,141.4562,141.2238,141.3758,32319.0
2017-08-08 15:30:00,158.16,158.17,157.87,157.93,31195.0,141.3668,141.3758,141.1076,141.1612,31195.0
2017-08-08 15:35:00,157.96,157.96,157.8,157.84,29858.0,141.1881,141.1881,141.045,141.0808,29858.0
2017-08-08 15:40:00,157.84,157.91,157.7,157.7,28080.0,141.0808,141.1434,140.9557,140.9557,28080.0
2017-08-08 15:45:00,157.74,157.85,157.73,157.79,30023.0,140.9914,141.0897,140.9825,141.0361,30023.0
2017-08-08 15:50:00,157.78,157.84,157.6,157.74,46325.0,141.0272,141.0808,140.8663,140.9914,46325.0
2017-08-08 15:55:00,157.73,157.79,157.67,157.74,103891.0,140.9825,141.0361,140.9288,140.9914,103891.0
2017-08-09 09:30:00,157.14,157.32,156.85,157.21,73441.0,140.4551,140.616,140.1959,140.5177,73441.0
2017-08-09 09:35:00,157.21,157.24,156.8,156.88,49845.0,140.5177,140.5445,140.1512,140.2227,49845.0
2017-08-09 09:40:00,156.88,156.9,156.2,156.44,36161.0,140.2227,140.2406,139.6149,139.8294,36161.0
2017-08-09 09:45:00,156.48,156.82,156.46,156.75,23374.0,139.8652,140.1691,139.8473,140.1065,23374.0
2017-08-09 09:50:00,156.78,156.96,156.51,156.66,25206.0,140.1333,140.2942,139.892,140.0261,25206.0
2017-08-09 09:55:00,156.69,156.73,156.46,156.53,64047.0,140.0529,140.0887,139.8473,139.9099,64047.0
2017-08-09 10:00:00,156.57,156.85,156.55,156.73,54462.0,139.9456,140.1959,139.9278,140.0887,54462.0
2017-08-09 10:05:00,156.71,156.87,156.58,156.86,15643.0,140.0708,140.2138,139.9546,140.2049,15643.0
2017-08-09 10:10:00,156.87,156.9,156.33,156.34,37604.0,140.2138,140.2406,139.7311,139.7401,37604.0
2017-08-09 10:15:00,156.34,156.83,156.34,156.55,28197.0,139.7401,140.178,139.7401,139.9278,28197.0
2017-08-09 10:20:00,156.56,156.88,156.55,156.82,18533.0,139.9367,140.2227,139.9278,140.1691,18533.0
2017-08-09 10:25:00,156.85,156.88,156.62,156.82,48928.0,140.1959,140.2227,139.9903,140.1691,48928.0
2017-08-09 10:30:00,156.83,157.1,156.74,157.07,42101.0,140.178,140.4194,140.0976,140.3926,42101.0
2017-08-09 10:35:00,157.04,157.17,156.7,156.72,38669.0,140.3657,140.4819,140.0618,140.0797,38669.0
2017-08-09 10:40:00,156.72,156.76,156.51,156.53,25992.0,140.0797,140.1155,139.892,139.9099,25992.0
2017-08-09 10:45:00,156.53,156.57,156.32,156.4,32357.0,139.9099,139.9456,139.7222,139.7937,32357.0
2017-08-09 10:50:00,156.46,156.59,156.44,156.54,20002.0,139.8473,139.9635,139.8294,139.9188,20002.0
2017-08-09 10:55:00,156.55,156.55,156.4,156.51,11433.0,139.9278,139.9278,139.7937,139.892,11433.0
2017-08-09 11:00:00,156.54,156.65,156.39,156.42,19797.0,139.9188,140.0172,139.7848,139.8116,19797.0
2017-08-09 11:05:00,156.45,156.46,156.31,156.37,26264.0,139.8384,139.8473,139.7133,139.7669,26264.0
2017-08-09 11:10:00,156.42,156.8,156.42,156.8,17370.0,139.8116,140.1512,139.8116,140.1512,17370.0
2017-08-09 11:15:00,156.79,156.82,156.5,156.5,22725.0,140.1423,140.1691,139.8831,139.8831,22725.0
2017-08-09 11:20:00,156.51,156.64,156.5,156.64,12648.0,139.892,140.0082,139.8831,140.0082,12648.0
2017-08-09 11:25:00,156.62,156.62,156.43,156.43,19623.0,139.9903,139.9903,139.8205,139.8205,19623.0
2017-08-09 11:30:00,156.47,156.67,156.47,156.66,15719.0,139.8563,140.035,139.8563,140.0261,15719.0
2017-08-09 11:35:00,156.68,156.7,156.53,156.56,14791.0,140.044,140.0618,139.9099,139.9367,14791.0
2017-08-09 11:40:00,156.58,156.7,156.54,156.66,11872.0,139.9546,140.0618,139.9188,140.0261,11872.0
2017-08-09 11:45:00,156.67,156.7,156.63,156.64,10594.0,140.035,140.0618,139.9993,140.0082,10594.0
2017-08-09 11:50:00,156.66,156.87,156.63,156.78,21638.0,140.0261,140.2138,139.9993,140.1333,21638.0
2017-08-09 11:55:00,156.79,157.03,156.78,157.03,21024.0,140.1423,140.3568,140.1333,140.3568,21024.0
2017-08-09 12:00:00,157.02,157.04,156.98,157.04,15383.0,140.3479,140.3657,140.3121,140.3657,15383.0
2017-08-09 12:05:00,157.02,157.06,156.96,157.06,9184.0,140.3479,140.3836,140.2942,140.3836,9184.0
2017-08-09 12:10:00,157.05,157.14,157.03,157.11,20555.0,140.3747,140.4551,140.3568,140.4283,20555.0
2017-08-09 12:15:00,157.11,157.21,157.11,157.21,14686.0,140.4283,140.5177,140.4283,140.5177,14686.0
2017-08-09 12:20:00,157.21,157.44,157.21,157.44,17767.0,140.5177,140.7233,140.5177,140.7233,17767.0
2017-08-09 12:25:00,157.44,157.57,157.37,157.41,18215.0,140.7233,140.8395,140.6607,140.6965,18215.0
2017-08-09 12:30:00,157.37,157.46,157.28,157.35,11635.0,140.6607,140.7411,140.5803,140.6428,11635.0
2017-08-09 12:35:00,157.35,157.35,157.17,157.17,6587.0,140.6428,140.6428,140.4819,140.4819,6587.0
2017-08-09 12:40:00,157.17,157.2,157.08,157.1,6695.0,140.4819,140.5088,140.4015,140.4194,6695.0
2017-08-09 12:45:00,157.13,157.18,156.99,157.02,10802.0,140.4462,140.4909,140.3211,140.3479,10802.0
2017-08-09 12:50:00,157.03,157.19,157.02,157.17,11440.0,140.3568,140.4998,140.3479,140.4819,11440.0
2017-08-09 12:55:00,157.16,157.3,157.12,157.15,11905.0,140.473,140.5981,140.4372,140.4641,11905.0
2017-08-09 13:00:00,157.11,157.21,157.02,157.16,11237.0,140.4283,140.5177,140.3479,140.473,11237.0
2017-08-09 13:05:00,157.18,157.18,157.02,157.05,7321.0,140.4909,140.4909,140.3479,140.3747,7321.0
2017-08-09 13:10:00,157.03,157.16,157.03,157.12,8368.0,140.3568,140.473,140.3568,140.4372,8368.0
2017-08-09 13:15:00,157.14,157.15,156.92,156.94,15973.0,140.4551,140.4641,140.2585,140.2764,15973.0
2017-08-09 13:20:00,156.94,157.1,156.94,157.1,7031.0,140.2764,140.4194,140.2764,140.4194,7031.0
2017-08-09 13:25:00,157.07,157.11,157.04,157.1,6866.0,140.3926,140.4283,140.3657,140.4194,6866.0
2017-08-09 13:30:00,157.13,157.2,157.09,157.14,8297.0,140.4462,140.5088,140.4104,140.4551,8297.0
2017-08-09 13:35:00,157.14,157.2,157.03,157.03,7610.0,140.4551,140.5088,140.3568,140.3568,7610.0
2017-08-09 13:40:00,157.05,157.17,156.97,157.07,12880.0,140.3747,140.4819,140.3032,140.3926,12880.0
2017-08-09 13:45:00,157.05,157.07,156.98,157.02,6135.0,140.3747,140.3926,140.3121,140.3479,6135.0
2017-08-09 13:50:00,157.03,157.03,156.93,156.93,12115.0,140.3568,140.3568,140.2674,140.2674,12115.0
2017-08-09 13:55:00,156.91,156.91,156.76,156.8,14384.0,140.2495,140.2495,140.1155,140.1512,14384.0
2017-08-09 14:00:00,156.79,156.85,156.75,156.77,14312.0,140.1423,140.1959,140.1065,140.1244,14312.0
2017-08-09 14:05:00,156.75,156.76,156.67,156.67,22167.0,140.1065,140.1155,140.035,140.035,22167.0
2017-08-09 14:10:00,156.69,156.69,156.52,156.52,17965.0,140.0529,140.0529,139.901,139.901,17965.0
2017-08-09 14:15:00,156.56,156.57,156.41,156.48,23673.0,139.9367,139.9456,139.8026,139.8652,23673.0
2017-08-09 14:20:00,156.5,156.5,156.41,156.41,16426.0,139.8831,139.8831,139.8026,139.8026,16426.0
2017-08-09 14:25:00,156.44,156.64,156.44,156.62,11388.0,139.8294,140.0082,139.8294,139.9903,11388.0
2017-08-09 14:30:00,156.63,156.63,156.42,156.49,15674.0,139.9993,139.9993,139.8116,139.8741,15674.0
2017-08-09 14:35:00,156.5,156.63,156.41,156.46,16474.0,139.8831,139.9993,139.8026,139.8473,16474.0
2017-08-09 14:40:00,156.47,156.48,156.33,156.4,20524.0,139.8563,139.8652,139.7311,139.7937,20524.0
2017-08-09 14:45:00,156.41,156.45,156.21,156.38,43247.0,139.8026,139.8384,139.6239,139.7758,43247.0
2017-08-09 14:50:00,156.38,156.42,156.3,156.38,21861.0,139.7758,139.8116,139.7043,139.7758,21861.0
2017-08-09 14:55:00,156.37,156.5,156.37,156.47,13116.0,139.7669,139.8831,139.7669,139.8563,13116.0
2017-08-09 15:00:00,156.47,156.54,156.44,156.44,14540.0,139.8563,139.9188,139.8294,139.8294,14540.0
2017-08-09 15:05:00,156.44,156.48,156.35,156.4,11426.0,139.8294,139.8652,139.749,139.7937,11426.0
2017-08-09 15:10:00,156.4,156.56,156.38,156.38,11940.0,139.7937,139.9367,139.7758,139.7758,11940.0
2017-08-09 15:15:00,156.37,156.57,156.37,156.55,13131.0,139.7669,139.9456,139.7669,139.9278,13131.0
2017-08-09 15:20:00,156.56,156.61,156.48,156.61,11827.0,139.9367,139.9814,139.8652,139.9814,11827.0
2017-08-09 15:25:00,156.63,156.72,156.53,156.56,18271.0,139.9993,140.0797,139.9099,139.9367,18271.0
2017-08-09 15:30:00,156.56,156.58,156.43,156.44,17814.0,139.9367,139.9546,139.8205,139.8294,17814.0
2017-08-09 15:35:00,156.46,156.64,156.41,156.61,20867.0,139.8473,140.0082,139.8026,139.9814,20867.0
2017-08-09 15:40:00,156.63,156.69,156.59,156.67,21199.0,139.9993,140.0529,139.9635,140.035,21199.0
2017-08-09 15:45:00,156.67,156.69,156.61,156.65,30895.0,140.035,140.0529,139.9814,140.0172,30895.0
2017-08-09 15:50:00,156.66,156.84,156.66,156.73,49231.0,140.0261,140.187,140.0261,140.0887,49231.0
2017-08-09 15:55:00,156.73,156.86,156.72,156.85,82779.0,140.0887,140.2049,140.0797,140.1959,82779.0
2017-08-10 09:30:00,156.18,156.26,155.39,155.83,137981.0,139.5971,139.6686,138.8909,139.2842,137981.0
2017-08-10 09:35:00,155.8,156.25,155.37,156.09,59859.0,139.2574,139.6596,138.8731,139.5166,59859.0
2017-08-10 09:40:00,156.08,156.08,155.49,155.68,33033.0,139.5077,139.5077,138.9803,139.1501,33033.0
2017-08-10 09:45:00,155.76,155.89,155.58,155.86,60106.0,139.2216,139.3378,139.0608,139.311,60106.0
2017-08-10 09:50:00,155.86,156.17,155.79,156.11,31923.0,139.311,139.5881,139.2485,139.5345,31923.0
2017-08-10 09:55:00,156.09,156.16,155.87,156.11,29976.0,139.5166,139.5792,139.32,139.5345,29976.0
2017-08-10 10:00:00,156.18,156.29,155.98,156.07,36561.0,139.5971,139.6954,139.4183,139.4987,36561.0
2017-08-10 10:05:00,156.13,156.22,155.88,156.11,50313.0,139.5524,139.6328,139.3289,139.5345,50313.0
2017-08-10 10:10:00,156.11,156.16,155.88,156.01,24882.0,139.5345,139.5792,139.3289,139.4451,24882.0
2017-08-10 10:15:00,156.02,156.09,155.7,155.74,32411.0,139.454,139.5166,139.168,139.2038,32411.0
2017-08-10 10:20:00,155.81,155.89,155.64,155.77,34771.0,139.2663,139.3378,139.1144,139.2306,34771.0
2017-08-10 10:25:00,155.81,156.08,155.72,156.06,16700.0,139.2663,139.5077,139.1859,139.4898,16700.0
2017-08-10 10:30:00,156.08,156.44,156.08,156.37,34931.0,139.5077,139.8294,139.5077,139.7669,34931.0
2017-08-10 10:35:00,156.42,156.63,156.35,156.63,35009.0,139.8116,139.9993,139.749,139.9993,35009.0
2017-08-10 10:40:00,156.63,156.68,156.5,156.68,26355.0,139.9993,140.044,139.8831,140.044,26355.0
2017-08-10 10:45:00,156.68,156.78,156.56,156.56,28852.0,140.044,140.1333,139.9367,139.9367,28852.0
2017-08-10 10:50:00,156.61,156.68,156.46,156.57,18535.0,139.9814,140.044,139.8473,139.9456,18535.0
2017-08-10 10:55:00,156.59,156.61,156.41,156.46,12853.0,139.9635,139.9814,139.8026,139.8473,12853.0
2017-08-10 11:00:00,156.46,156.59,156.41,156.43,14005.0,139.8473,139.9635,139.8026,139.8205,14005.0
2017-08-10 11:05:00,156.46,156.56,156.38,156.44,11375.0,139.8473,139.9367,139.7758,139.8294,11375.0
2017-08-10 11:10:00,156.43,156.5,156.31,156.4,18875.0,139.8205,139.8831,139.7133,139.7937,18875.0
2017-08-10 11:15:00,156.42,156.61,156.37,156.46,22054.0,139.8116,139.9814,139.7669,139.8473,22054.0
2017-08-10 11:20:00,156.5,156.56,156.4,156.44,11850.0,139.8831,139.9367,139.7937,139.8294,11850.0
2017-08-10 11:25:00,156.45,156.82,156.4,156.68,47414.0,139.8384,140.1691,139.7937,140.044,47414.0
2017-08-10 11:30:00,156.69,156.93,156.69,156.9,23033.0,140.0529,140.2674,140.0529,140.2406,23033.0
2017-08-10 11:35:00,156.92,157.0,156.76,156.93,20955.0,140.2585,140.33,140.1155,140.2674,20955.0
2017-08-10 11:40:00,156.95,156.95,156.66,156.72,20012.0,140.2853,140.2853,140.0261,140.0797,20012.0
2017-08-10 11:45:00,156.72,156.74,156.53,156.54,12112.0,140.0797,140.0976,139.9099,139.9188,12112.0
2017-08-10 11:50:00,156.56,156.85,156.48,156.72,21902.0,139.9367,140.1959,139.8652,140.0797,21902.0
2017-08-10 11:55:00,156.74,156.8,156.62,156.76,16729.0,140.0976,140.1512,139.9903,140.1155,16729.0
2017-08-10 12:00:00,156.76,156.8,156.54,156.61,14205.0,140.1155,140.1512,139.9188,139.9814,14205.0
2017-08-10 12:05:00,156.6,156.88,156.57,156.88,13112.0,139.9725,140.2227,139.9456,140.2227,13112.0
2017-08-10 12:10:00,156.81,156.87,156.72,156.82,8503.0,140.1602,140.2138,140.0797,140.1691,8503.0
2017-08-10 12:15:00,156.79,156.86,156.66,156.8,17257.0,140.1423,140.2049,140.0261,140.1512,17257.0
2017-08-10 12:20:00,156.8,156.8,156.6,156.7,9068.0,140.1512,140.1512,139.9725,140.0618,9068.0
2017-08-10 12:25:00,156.7,156.75,156.56,156.58,12777.0,140.0618,140.1065,139.9367,139.9546,12777.0
2017-08-10 12:30:00,156.61,156.68,156.42,156.52,13334.0,139.9814,140.044,139.8116,139.901,13334.0
2017-08-10 12:35:00,156.52,156.64,156.46,156.57,11681.0,139.901,140.0082,139.8473,139.9456,11681.0
2017-08-10 12:40:00,156.56,156.66,156.46,156.58,18533.0,139.9367,140.0261,139.8473,139.9546,18533.0
2017-08-10 12:45:00,156.56,156.75,156.56,156.67,17601.0,139.9367,140.1065,139.9367,140.035,17601.0
2017-08-10 12:50:00,156.66,156.8,156.58,156.71,12959.0,140.0261,140.1512,139.9546,140.0708,12959.0
2017-08-10 12:55:00,156.73,156.81,156.62,156.73,18853.0,140.0887,140.1602,139.9903,140.0887,18853.0
2017-08-10 13:00:00,156.77,156.82,156.64,156.79,6082.0,140.1244,140.1691,140.0082,140.1423,6082.0
2017-08-10 13:05:00,156.79,156.81,156.68,156.8,13412.0,140.1423,140.1602,140.044,140.1512,13412.0
2017-08-10 13:10:00,156.78,156.85,156.76,156.83,10397.0,140.1333,140.1959,140.1155,140.178,10397.0
2017-08-10 13:15:00,156.83,156.83,156.69,156.81,11184.0,140.178,140.178,140.0529,140.1602,11184.0
2017-08-10 13:20:00,156.81,156.96,156.8,156.91,13124.0,140.1602,140.2942,140.1512,140.2495,13124.0
2017-08-10 13:25:00,156.89,156.95,156.87,156.9,9627.0,140.2317,140.2853,140.2138,140.2406,9627.0
2017-08-10 13:30:00,156.96,157.02,156.87,156.98,37318.0,140.2942,140.3479,140.2138,140.3121,37318.0
2017-08-10 13:35:00,156.93,157.03,156.93,156.96,12334.0,140.2674,140.3568,140.2674,140.2942,12334.0
2017-08-10 13:40:00,156.94,156.97,156.72,156.75,11702.0,140.2764,140.3032,140.0797,140.1065,11702.0
2017-08-10 13:45:00,156.73,156.83,156.7,156.76,7338.0,140.0887,140.178,140.0618,140.1155,7338.0
2017-08-10 13:50:00,156.75,156.76,156.6,156.61,9866.0,140.1065,140.1155,139.9725,139.9814,9866.0
2017-08-10 13:55:00,156.61,156.75,156.56,156.72,9291.0,139.9814,140.1065,139.9367,140.0797,9291.0
2017-08-10 14:00:00,156.69,156.78,156.6,156.71,10138.0,140.0529,140.1333,139.9725,140.0708,10138.0
2017-08-10 14:05:00,156.72,156.83,156.62,156.77,17151.0,140.0797,140.178,139.9903,140.1244,17151.0
2017-08-10 14:10:00,156.79,156.9,156.77,156.82,11785.0,140.1423,140.2406,140.1244,140.1691,11785.0
2017-08-10 14:15:00,156.87,157.1,156.84,157.08,18312.0,140.2138,140.4194,140.187,140.4015,18312.0
2017-08-10 14:20:00,157.08,157.39,157.07,157.28,33578.0,140.4015,140.6786,140.3926,140.5803,33578.0
2017-08-10 14:25:00,157.28,157.31,157.15,157.25,19332.0,140.5803,140.6071,140.4641,140.5534,19332.0
2017-08-10 14:30:00,157.21,157.51,157.21,157.46,20414.0,140.5177,140.7858,140.5177,140.7411,20414.0
2017-08-10 14:35:00,157.42,157.54,157.32,157.4,26182.0,140.7054,140.8127,140.616,140.6875,26182.0
2017-08-10 14:40:00,157.42,157.54,157.41,157.47,23742.0,140.7054,140.8127,140.6965,140.7501,23742.0
2017-08-10 14:45:00,157.47,157.57,157.41,157.54,10878.0,140.7501,140.8395,140.6965,140.8127,10878.0
2017-08-10 14:50:00,157.55,157.56,157.41,157.43,10949.0,140.8216,140.8305,140.6965,140.7143,10949.0
2017-08-10 14:55:00,157.43,157.43,157.18,157.26,22919.0,140.7143,140.7143,140.4909,140.5624,22919.0
2017-08-10 15:00:00,157.26,157.37,157.11,157.16,12127.0,140.5624,140.6607,140.4283,140.473,12127.0
2017-08-10 15:05:00,157.16,157.27,157.13,157.14,18427.0,140.473,140.5713,140.4462,140.4551,18427.0
2017-08-10 15:10:00,157.12,157.17,156.97,156.99,20724.0,140.4372,140.4819,140.3032,140.3211,20724.0
2017-08-10 15:15:00,156.97,157.06,156.81,156.98,21492.0,140.3032,140.3836,140.1602,140.3121,21492.0
2017-08-10 15:20:00,156.98,156.99,156.78,156.84,19623.0,140.3121,140.3211,140.1333,140.187,19623.0
2017-08-10 15:25:00,156.81,156.92,156.68,156.86,24038.0,140.1602,140.2585,140.044,140.2049,24038.0
2017-08-10 15:30:00,156.9,156.96,156.78,156.86,29318.0,140.2406,140.2942,140.1333,140.2049,29318.0
2017-08-10 15:35:00,156.84,156.95,156.75,156.75,31262.0,140.187,140.2853,140.1065,140.1065,31262.0
2017-08-10 15:40:00,156.76,156.91,156.65,156.78,35023.0,140.1155,140.2495,140.0172,140.1333,35023.0
2017-08-10 15:45:00,156.78,156.88,156.51,156.59,39406.0,140.1333,140.2227,139.892,139.9635,39406.0
2017-08-10 15:50:00,156.58,157.03,156.58,157.03,70768.0,139.9546,140.3568,139.9546,140.3568,70768.0
2017-08-10 15:55:00,157.02,157.06,156.62,156.64,127328.0,140.3479,140.3836,139.9903,140.0082,127328.0
2017-08-11 09:30:00,156.61,157.38,156.41,157.13,83542.0,139.9814,140.6696,139.8026,140.4462,83542.0
2017-08-11 09:35:00,157.17,157.68,157.04,157.42,57971.0,140.4819,140.9378,140.3657,140.7054,57971.0
2017-08-11 09:40:00,157.4,157.52,156.75,157.17,60051.0,140.6875,140.7948,140.1065,140.4819,60051.0
2017-08-11 09:45:00,157.21,157.38,157.05,157.17,36034.0,140.5177,140.6696,140.3747,140.4819,36034.0
2017-08-11 09:50:00,157.19,157.5,157.16,157.4,50140.0,140.4998,140.7769,140.473,140.6875,50140.0
2017-08-11 09:55:00,157.34,157.58,157.24,157.53,33587.0,140.6339,140.8484,140.5445,140.8037,33587.0
2017-08-11 10:00:00,157.58,157.63,157.34,157.59,46876.0,140.8484,140.8931,140.6339,140.8573,46876.0
2017-08-11 10:05:00,157.58,157.67,157.36,157.5,33237.0,140.8484,140.9288,140.6518,140.7769,33237.0
2017-08-11 10:10:00,157.49,157.74,157.31,157.37,38358.0,140.768,140.9914,140.6071,140.6607,38358.0
2017-08-11 10:15:00,157.38,157.41,157.16,157.29,22239.0,140.6696,140.6965,140.473,140.5892,22239.0
2017-08-11 10:20:00,157.25,157.32,157.03,157.12,35933.0,140.5534,140.616,140.3568,140.4372,35933.0
2017-08-11 10:25:00,157.11,157.22,157.04,157.15,21459.0,140.4283,140.5266,140.3657,140.4641,21459.0
2017-08-11 10:30:00,157.13,157.19,157.02,157.14,14838.0,140.4462,140.4998,140.3479,140.4551,14838.0
2017-08-11 10:35:00,157.13,157.35,157.13,157.29,10060.0,140.4462,140.6428,140.4462,140.5892,10060.0
2017-08-11 10:40:00,157.29,157.53,157.25,157.42,17899.0,140.5892,140.8037,140.5534,140.7054,17899.0
2017-08-11 10:45:00,157.44,157.62,157.44,157.55,16337.0,140.7233,140.8842,140.7233,140.8216,16337.0
2017-08-11 10:50:00,157.53,157.63,157.5,157.58,25771.0,140.8037,140.8931,140.7769,140.8484,25771.0
2017-08-11 10:55:00,157.57,157.62,157.47,157.51,20522.0,140.8395,140.8842,140.7501,140.7858,20522.0
2017-08-11 11:00:00,157.49,157.5,157.19,157.25,23058.0,140.768,140.7769,140.4998,140.5534,23058.0
2017-08-11 11:05:00,157.28,157.35,157.14,157.2,19304.0,140.5803,140.6428,140.4551,140.5088,19304.0
2017-08-11 11:10:00,157.19,157.26,157.14,157.16,7412.0,140.4998,140.5624,140.4551,140.473,7412.0
2017-08-11 11:15:00,157.15,157.17,156.99,157.0,16107.0,140.4641,140.4819,140.3211,140.33,16107.0
2017-08-11 11:20:00,156.99,157.0,156.84,156.88,22160.0,140.3211,140.33,140.187,140.2227,22160.0
2017-08-11 11:25:00,156.95,157.08,156.9,156.92,11600.0,140.2853,140.4015,140.2406,140.2585,11600.0
2017-08-11 11:30:00,156.92,156.96,156.81,156.89,14882.0,140.2585,140.2942,140.1602,140.2317,14882.0
2017-08-11 11:35:00,156.93,157.08,156.91,157.05,7023.0,140.2674,140.4015,140.2495,140.3747,7023.0
2017-08-11 11:40:00,157.07,157.13,157.03,157.11,9205.0,140.3926,140.4462,140.3568,140.4283,9205.0
2017-08-11 11:45:00,157.11,157.19,157.09,157.12,10253.0,140.4283,140.4998,140.4104,140.4372,10253.0
2017-08-11 11:50:00,157.1,157.29,157.1,157.16,12954.0,140.4194,140.5892,140.4194,140.473,12954.0
2017-08-11 11:55:00,157.16,157.18,156.93,157.0,10945.0,140.473,140.4909,140.2674,140.33,10945.0
2017-08-11 12:00:00,157.02,157.09,156.93,157.02,15431.0,140.3479,140.4104,140.2674,140.3479,15431.0
2017-08-11 12:05:00,157.03,157.04,156.93,157.02,14730.0,140.3568,140.3657,140.2674,140.3479,14730.0
2017-08-11 12:10:00,157.03,157.16,157.0,157.0,6563.0,140.3568,140.473,140.33,140.33,6563.0
2017-08-11 12:15:00,157.02,157.04,156.88,157.03,8446.0,140.3479,140.3657,140.2227,140.3568,8446.0
2017-08-11 12:20:00,156.97,157.13,156.96,157.11,16093.0,140.3032,140.4462,140.2942,140.4283,16093.0
2017-08-11 12:25:00,157.11,157.25,157.1,157.18,7453.0,140.4283,140.5534,140.4194,140.4909,7453.0
2017-08-11 12:30:00,157.2,157.2,157.1,157.2,8769.0,140.5088,140.5088,140.4194,140.5088,8769.0
2017-08-11 12:35:00,157.22,157.3,157.14,157.29,13755.0,140.5266,140.5981,140.4551,140.5892,13755.0
2017-08-11 12:40:00,157.29,157.29,157.17,157.23,11231.0,140.5892,140.5892,140.4819,140.5356,11231.0
2017-08-11 12:45:00,157.21,157.32,157.19,157.23,9119.0,140.5177,140.616,140.4998,140.5356,9119.0
2017-08-11 12:50:00,157.23,157.36,157.21,157.36,6793.0,140.5356,140.6518,140.5177,140.6518,6793.0
2017-08-11 12:55:00,157.35,157.42,157.31,157.38,10515.0,140.6428,140.7054,140.6071,140.6696,10515.0
2017-08-11 13:00:00,157.36,157.48,157.34,157.42,13308.0,140.6518,140.759,140.6339,140.7054,13308.0
2017-08-11 13:05:00,157.43,157.51,157.32,157.48,10565.0,140.7143,140.7858,140.616,140.759,10565.0
2017-08-11 13:10:00,157.47,157.5,157.39,157.49,10049.0,140.7501,140.7769,140.6786,140.768,10049.0
2017-08-11 13:15:00,157.47,157.5,157.4,157.5,6236.0,140.7501,140.7769,140.6875,140.7769,6236.0
2017-08-11 13:20:00,157.52,157.54,157.45,157.46,6996.0,140.7948,140.8127,140.7322,140.7411,6996.0
2017-08-11 13:25:00,157.47,157.54,157.43,157.45,5194.0,140.7501,140.8127,140.7143,140.7322,5194.0
2017-08-11 13:30:00,157.42,157.48,157.41,157.45,7599.0,140.7054,140.759,140.6965,140.7322,7599.0
2017-08-11 13:35:00,157.45,157.47,157.43,157.45,9623.0,140.7322,140.7501,140.7143,140.7322,9623.0
2017-08-11 13:40:00,157.43,157.48,157.39,157.43,5036.0,140.7143,140.759,140.6786,140.7143,5036.0
2017-08-11 13:45:00,157.45,157.45,157.36,157.39,7002.0,140.7322,140.7322,140.6518,140.6786,7002.0
2017-08-11 13:50:00,157.39,157.48,157.35,157.47,10640.0,140.6786,140.759,140.6428,140.7501,10640.0
2017-08-11 13:55:00,157.47,157.6,157.47,157.6,14515.0,140.7501,140.8663,140.7501,140.8663,14515.0
2017-08-11 14:00:00,157.57,157.8,157.57,157.75,18174.0,140.8395,141.045,140.8395,141.0004,18174.0
2017-08-11 14:05:00,157.74,157.75,157.61,157.67,11247.0,140.9914,141.0004,140.8752,140.9288,11247.0
2017-08-11 14:10:00,157.66,157.75,157.6,157.66,14039.0,140.9199,141.0004,140.8663,140.9199,14039.0
2017-08-11 14:15:00,157.67,157.78,157.67,157.67,5366.0,140.9288,141.0272,140.9288,140.9288,5366.0
2017-08-11 14:20:00,157.69,157.7,157.58,157.59,9171.0,140.9467,140.9557,140.8484,140.8573,9171.0
2017-08-11 14:25:00,157.56,157.59,157.51,157.55,8976.0,140.8305,140.8573,140.7858,140.8216,8976.0
2017-08-11 14:30:00,157.54,157.59,157.48,157.48,10570.0,140.8127,140.8573,140.759,140.759,10570.0
2017-08-11 14:35:00,157.45,157.45,157.37,157.38,24450.0,140.7322,140.7322,140.6607,140.6696,24450.0
2017-08-11 14:40:00,157.38,157.46,157.37,157.39,8489.0,140.6696,140.7411,140.6607,140.6786,8489.0
2017-08-11 14:45:00,157.42,157.44,157.36,157.37,12830.0,140.7054,140.7233,140.6518,140.6607,12830.0
2017-08-11 14:50:00,157.38,157.48,157.2,157.24,9570.0,140.6696,140.759,140.5088,140.5445,9570.0
2017-08-11 14:55:00,157.25,157.36,157.12,157.13,16360.0,140.5534,140.6518,140.4372,140.4462,16360.0
2017-08-11 15:00:00,157.15,157.21,157.11,157.14,12984.0,140.4641,140.5177,140.4283,140.4551,12984.0
2017-08-11 15:05:00,157.17,157.18,156.91,156.92,25331.0,140.4819,140.4909,140.2495,140.2585,25331.0
2017-08-11 15:10:00,156.91,156.98,156.89,156.94,20578.0,140.2495,140.3121,140.2317,140.2764,20578.0
2017-08-11 15:15:00,156.92,156.95,156.74,156.77,20814.0,140.2585,140.2853,140.0976,140.1244,20814.0
2017-08-11 15:20:00,156.78,156.89,156.78,156.88,15586.0,140.1333,140.2317,140.1333,140.2227,15586.0
2017-08-11 15:25:00,156.86,156.99,156.86,156.98,11609.0,140.2049,140.3211,140.2049,140.3121,11609.0
2017-08-11 15:30:00,156.97,157.0,156.89,156.93,20147.0,140.3032,140.33,140.2317,140.2674,20147.0
2017-08-11 15:35:00,156.92,156.94,156.83,156.92,13282.0,140.2585,140.2764,140.178,140.2585,13282.0
2017-08-11 15:40:00,156.93,156.95,156.86,156.91,22427.0,140.2674,140.2853,140.2049,140.2495,22427.0
2017-08-11 15:45:00,156.92,157.0,156.91,156.98,20990.0,140.2585,140.33,140.2495,140.3121,20990.0
2017-08-11 15:50:00,156.96,156.96,156.8,156.81,42191.0,140.2942,140.2942,140.1512,140.1602,42191.0
2017-08-11 15:55:00,156.82,156.83,156.53,156.66,95875.0,140.1691,140.178,139.9099,140.0261,95875.0
2017-08-14 09:30:00,157.59,157.62,156.54,156.65,58715.0,140.8573,140.8842,139.9188,140.0172,58715.0
2017-08-14 09:35:00,156.73,157.28,156.65,157.21,20994.0,140.0887,140.5803,140.0172,140.5177,20994.0
2017-08-14 09:40:00,157.09,157.19,156.75,156.8,17074.0,140.4104,140.4998,140.1065,140.1512,17074.0
2017-08-14 09:45:00,156.86,157.28,156.8,157.16,12193.0,140.2049,140.5803,140.1512,140.473,12193.0
2017-08-14 09:50:00,157.22,157.53,157.17,157.31,24326.0,140.5266,140.8037,140.4819,140.6071,24326.0
2017-08-14 09:55:00,157.42,157.52,157.32,157.52,18953.0,140.7054,140.7948,140.616,140.7948,18953.0
2017-08-14 10:00:00,157.45,157.57,157.35,157.4,10293.0,140.7322,140.8395,140.6428,140.6875,10293.0
2017-08-14 10:05:00,157.44,157.65,157.37,157.58,22537.0,140.7233,140.911,140.6607,140.8484,22537.0
2017-08-14 10:10:00,157.57,157.57,157.26,157.35,30118.0,140.8395,140.8395,140.5624,140.6428,30118.0
2017-08-14 10:15:00,157.34,157.44,157.3,157.38,19185.0,140.6339,140.7233,140.5981,140.6696,19185.0
2017-08-14 10:20:00,157.35,157.47,157.35,157.4,24200.0,140.6428,140.7501,140.6428,140.6875,24200.0
2017-08-14 10:25:00,157.41,157.42,157.07,157.12,23352.0,140.6965,140.7054,140.3926,140.4372,23352.0
2017-08-14 10:30:00,157.12,157.15,156.94,157.08,19796.0,140.4372,140.4641,140.2764,140.4015,19796.0
2017-08-14 10:35:00,157.18,157.3,157.12,157.26,10729.0,140.4909,140.5981,140.4372,140.5624,10729.0
2017-08-14 10:40:00,157.25,157.42,157.25,157.42,7896.0,140.5534,140.7054,140.5534,140.7054,7896.0
2017-08-14 10:45:00,157.44,157.5,157.4,157.45,6678.0,140.7233,140.7769,140.6875,140.7322,6678.0
2017-08-14 10:50:00,157.46,157.61,157.42,157.58,11704.0,140.7411,140.8752,140.7054,140.8484,11704.0
2017-08-14 10:55:00,157.59,157.68,157.59,157.61,7667.0,140.8573,140.9378,140.8573,140.8752,7667.0
2017-08-14 11:00:00,157.61,157.82,157.61,157.8,15138.0,140.8752,141.0629,140.8752,141.045,15138.0
2017-08-14 11:05:00,157.81,157.86,157.67,157.69,26853.0,141.054,141.0987,140.9288,140.9467,26853.0
2017-08-14 11:10:00,157.64,157.84,157.59,157.84,10382.0,140.902,141.0808,140.8573,141.0808,10382.0
2017-08-14 11:15:00,157.86,157.92,157.78,157.91,12206.0,141.0987,141.1523,141.0272,141.1434,12206.0
2017-08-14 11:20:00,157.92,158.1,157.86,158.06,40041.0,141.1523,141.3132,141.0987,141.2774,40041.0
2017-08-14 11:25:00,158.07,158.07,157.83,157.94,17097.0,141.2864,141.2864,141.0719,141.1702,17097.0
2017-08-14 11:30:00,157.95,158.0,157.75,157.8,16095.0,141.1791,141.2238,141.0004,141.045,16095.0
2017-08-14 11:35:00,157.79,157.82,157.74,157.78,16709.0,141.0361,141.0629,140.9914,141.0272,16709.0
2017-08-14 11:40:00,157.78,157.79,157.72,157.77,6487.0,141.0272,141.0361,140.9735,141.0182,6487.0
2017-08-14 11:45:00,157.77,157.88,157.75,157.75,6883.0,141.0182,141.1166,141.0004,141.0004,6883.0
2017-08-14 11:50:00,157.76,157.86,157.74,157.84,24436.0,141.0093,141.0987,140.9914,141.0808,24436.0
2017-08-14 11:55:00,157.85,157.96,157.83,157.92,5300.0,141.0897,141.1881,141.0719,141.1523,5300.0
2017-08-14 12:00:00,157.9,157.96,157.85,157.96,6770.0,141.1344,141.1881,141.0897,141.1881,6770.0
2017-08-14 12:05:00,157.93,157.96,157.91,157.96,11565.0,141.1612,141.1881,141.1434,141.1881,11565.0
2017-08-14 12:10:00,157.96,157.97,157.88,157.9,9438.0,141.1881,141.197,141.1166,141.1344,9438.0
2017-08-14 12:15:00,157.9,157.98,157.9,157.94,6805.0,141.1344,141.2059,141.1344,141.1702,6805.0
2017-08-14 12:20:00,157.94,157.95,157.87,157.94,6069.0,141.1702,141.1791,141.1076,141.1702,6069.0
2017-08-14 12:25:00,157.89,157.94,157.8,157.82,9399.0,141.1255,141.1702,141.045,141.0629,9399.0
2017-08-14 12:30:00,157.81,157.89,157.79,157.87,6650.0,141.054,141.1255,141.0361,141.1076,6650.0
2017-08-14 12:35:00,157.87,157.92,157.84,157.86,9098.0,141.1076,141.1523,141.0808,141.0987,9098.0
2017-08-14 12:40:00,157.83,157.98,157.82,157.95,14465.0,141.0719,141.2059,141.0629,141.1791,14465.0
2017-08-14 12:45:00,157.95,158.03,157.95,158.0,8834.0,141.1791,141.2506,141.1791,141.2238,8834.0
2017-08-14 12:50:00,158.0,158.05,157.95,158.04,11434.0,141.2238,141.2685,141.1791,141.2596,11434.0
2017-08-14 12:55:00,158.04,158.09,158.03,158.08,7116.0,141.2596,141.3043,141.2506,141.2953,7116.0
2017-08-14 13:00:00,158.06,158.15,158.05,158.12,15958.0,141.2774,141.3579,141.2685,141.3311,15958.0
2017-08-14 13:05:00,158.13,158.19,158.12,158.19,10140.0,141.34,141.3936,141.3311,141.3936,10140.0
2017-08-14 13:10:00,158.18,158.2,158.12,158.12,10327.0,141.3847,141.4026,141.3311,141.3311,10327.0
2017-08-14 13:15:00,158.1,158.12,157.9,157.95,9874.0,141.3132,141.3311,141.1344,141.1791,9874.0
2017-08-14 13:20:00,157.92,157.93,157.83,157.86,7294.0,141.1523,141.1612,141.0719,141.0987,7294.0
2017-08-14 13:25:00,157.86,158.0,157.85,157.99,14159.0,141.0987,141.2238,141.0897,141.2149,14159.0
2017-08-14 13:30:00,157.98,158.02,157.88,157.89,6252.0,141.2059,141.2417,141.1166,141.1255,6252.0
2017-08-14 13:35:00,157.89,157.96,157.81,157.94,11738.0,141.1255,141.1881,141.054,141.1702,11738.0
2017-08-14 13:40:00,157.92,157.96,157.86,157.93,14411.0,141.1523,141.1881,141.0987,141.1612,14411.0
2017-08-14 13:45:00,157.95,157.95,157.86,157.93,11737.0,141.1791,141.1791,141.0987,141.1612,11737.0
2017-08-14 13:50:00,157.92,157.96,157.9,157.93,8785.0,141.1523,141.1881,141.1344,141.1612,8785.0
2017-08-14 13:55:00,157.94,158.07,157.94,158.07,13585.0,141.1702,141.2864,141.1702,141.2864,13585.0
2017-08-14 14:00:00,158.04,158.09,158.02,158.07,6619.0,141.2596,141.3043,141.2417,141.2864,6619.0
2017-08-14 14:05:00,158.06,158.1,157.98,158.02,9109.0,141.2774,141.3132,141.2059,141.2417,9109.0
2017-08-14 14:10:00,158.02,158.04,157.91,157.91,11289.0,141.2417,141.2596,141.1434,141.1434,11289.0
2017-08-14 14:15:00,157.92,157.99,157.89,157.93,13612.0,141.1523,141.2149,141.1255,141.1612,13612.0
2017-08-14 14:20:00,157.95,157.99,157.93,157.95,8499.0,141.1791,141.2149,141.1612,141.1791,8499.0
2017-08-14 14:25:00,157.95,157.96,157.89,157.93,8512.0,141.1791,141.1881,141.1255,141.1612,8512.0
2017-08-14 14:30:00,157.9,157.93,157.74,157.76,15339.0,141.1344,141.1612,140.9914,141.0093,15339.0
2017-08-14 14:35:00,157.79,157.81,157.75,157.81,5389.0,141.0361,141.054,141.0004,141.054,5389.0
2017-08-14 14:40:00,157.81,157.84,157.76,157.82,12247.0,141.054,141.0808,141.0093,141.0629,12247.0
2017-08-14 14:45:00,157.85,157.88,157.73,157.75,11940.0,141.0897,141.1166,140.9825,141.0004,11940.0
2017-08-14 14:50:00,157.73,157.75,157.67,157.69,14460.0,140.9825,141.0004,140.9288,140.9467,14460.0
2017-08-14 14:55:00,157.69,157.79,157.69,157.75,9247.0,140.9467,141.0361,140.9467,141.0004,9247.0
2017-08-14 15:00:00,157.77,157.85,157.7,157.72,10981.0,141.0182,141.0897,140.9557,140.9735,10981.0
2017-08-14 15:05:00,157.71,157.77,157.69,157.71,5318.0,140.9646,141.0182,140.9467,140.9646,5318.0
2017-08-14 15:10:00,157.71,157.78,157.7,157.75,7292.0,140.9646,141.0272,140.9557,141.0004,7292.0
2017-08-14 15:15:00,157.76,157.89,157.73,157.89,16323.0,141.0093,141.1255,140.9825,141.1255,16323.0
2017-08-14 15:20:00,157.89,158.05,157.88,158.01,7156.0,141.1255,141.2685,141.1166,141.2327,7156.0
2017-08-14 15:25:00,158.03,158.04,157.95,158.02,13707.0,141.2506,141.2596,141.1791,141.2417,13707.0
2017-08-14 15:30:00,158.04,158.07,157.99,158.06,21865.0,141.2596,141.2864,141.2149,141.2774,21865.0
2017-08-14 15:35:00,158.06,158.07,157.88,157.9,44672.0,141.2774,141.2864,141.1166,141.1344,44672.0
2017-08-14 15:40:00,157.9,157.94,157.63,157.67,26679.0,141.1344,141.1702,140.8931,140.9288,26679.0
2017-08-14 15:45:00,157.66,157.83,157.65,157.8,29831.0,140.9199,141.0719,140.911,141.045,29831.0
2017-08-14 15:50:00,157.8,158.07,157.8,158.05,63075.0,141.045,141.2864,141.045,141.2685,63075.0
2017-08-14 15:55:00,158.06,158.07,157.88,157.89,110003.0,141.2774,141.2864,141.1166,141.1255,110003.0
2017-08-15 09:30:00,158.0,158.39,157.18,158.02,61376.0,141.2238,141.5724,140.4909,141.2417,61376.0
2017-08-15 09:35:00,158.08,158.1,157.44,157.69,29798.0,141.2953,141.3132,140.7233,140.9467,29798.0
2017-08-15 09:40:00,157.63,158.19,157.54,157.78,44434.0,140.8931,141.3936,140.8127,141.0272,44434.0
2017-08-15 09:45:00,157.81,157.94,157.1,157.22,47761.0,141.054,141.1702,140.4194,140.5266,47761.0
2017-08-15 09:50:00,157.27,157.39,157.15,157.31,31766.0,140.5713,140.6786,140.4641,140.6071,31766.0
2017-08-15 09:55:00,157.37,157.41,157.16,157.31,25548.0,140.6607,140.6965,140.473,140.6071,25548.0
2017-08-15 10:00:00,157.32,157.39,157.23,157.34,27872.0,140.616,140.6786,140.5356,140.6339,27872.0
2017-08-15 10:05:00,157.35,157.59,157.29,157.51,17669.0,140.6428,140.8573,140.5892,140.7858,17669.0
2017-08-15 10:10:00,157.52,157.59,157.29,157.37,21898.0,140.7948,140.8573,140.5892,140.6607,21898.0
2017-08-15 10:15:00,157.42,157.52,157.27,157.41,17081.0,140.7054,140.7948,140.5713,140.6965,17081.0
2017-08-15 10:20:00,157.42,157.43,156.96,157.05,60050.0,140.7054,140.7143,140.2942,140.3747,60050.0
2017-08-15 10:25:00,157.01,157.17,157.0,157.1,30577.0,140.3389,140.4819,140.33,140.4194,30577.0
2017-08-15 10:30:00,157.08,157.16,156.78,156.95,24678.0,140.4015,140.473,140.1333,140.2853,24678.0
2017-08-15 10:35:00,156.94,157.05,156.87,156.92,14513.0,140.2764,140.3747,140.2138,140.2585,14513.0
2017-08-15 10:40:00,156.94,157.18,156.88,157.09,16954.0,140.2764,140.4909,140.2227,140.4104,16954.0
2017-08-15 10:45:00,157.15,157.47,157.1,157.37,49507.0,140.4641,140.7501,140.4194,140.6607,49507.0
2017-08-15 10:50:00,157.36,157.42,157.27,157.42,6835.0,140.6518,140.7054,140.5713,140.7054,6835.0
2017-08-15 10:55:00,157.41,157.54,157.41,157.49,11813.0,140.6965,140.8127,140.6965,140.768,11813.0
2017-08-15 11:00:00,157.44,157.53,157.42,157.5,21832.0,140.7233,140.8037,140.7054,140.7769,21832.0
2017-08-15 11:05:00,157.49,157.68,157.41,157.67,31205.0,140.768,140.9378,140.6965,140.9288,31205.0
2017-08-15 11:10:00,157.65,157.93,157.65,157.91,26919.0,140.911,141.1612,140.911,141.1434,26919.0
2017-08-15 11:15:00,157.91,157.93,157.67,157.79,13104.0,141.1434,141.1612,140.9288,141.0361,13104.0
2017-08-15 11:20:00,157.79,157.87,157.7,157.77,24182.0,141.0361,141.1076,140.9557,141.0182,24182.0
2017-08-15 11:25:00,157.75,157.81,157.69,157.74,27433.0,141.0004,141.054,140.9467,140.9914,27433.0
2017-08-15 11:30:00,157.73,157.77,157.64,157.66,31881.0,140.9825,141.0182,140.902,140.9199,31881.0
2017-08-15 11:35:00,157.66,157.68,157.49,157.52,7417.0,140.9199,140.9378,140.768,140.7948,7417.0
2017-08-15 11:40:00,157.54,157.63,157.5,157.63,15721.0,140.8127,140.8931,140.7769,140.8931,15721.0
2017-08-15 11:45:00,157.58,157.63,157.54,157.57,8329.0,140.8484,140.8931,140.8127,140.8395,8329.0
2017-08-15 11:50:00,157.53,157.55,157.44,157.49,11433.0,140.8037,140.8216,140.7233,140.768,11433.0
2017-08-15 11:55:00,157.51,157.54,157.46,157.48,6396.0,140.7858,140.8127,140.7411,140.759,6396.0
2017-08-15 12:00:00,157.49,157.55,157.41,157.55,4713.0,140.768,140.8216,140.6965,140.8216,4713.0
2017-08-15 12:05:00,157.56,157.59,157.44,157.46,9228.0,140.8305,140.8573,140.7233,140.7411,9228.0
2017-08-15 12:10:00,157.49,157.5,157.43,157.48,5209.0,140.768,140.7769,140.7143,140.759,5209.0
2017-08-15 12:15:00,157.47,157.48,157.39,157.46,19020.0,140.7501,140.759,140.6786,140.7411,19020.0
2017-08-15 12:20:00,157.4,157.45,157.39,157.43,5154.0,140.6875,140.7322,140.6786,140.7143,5154.0
2017-08-15 12:25:00,157.43,157.47,157.38,157.39,7472.0,140.7143,140.7501,140.6696,140.6786,7472.0
2017-08-15 12:30:00,157.38,157.42,157.36,157.41,10342.0,140.6696,140.7054,140.6518,140.6965,10342.0
2017-08-15 12:35:00,157.41,157.43,157.37,157.38,10351.0,140.6965,140.7143,140.6607,140.6696,10351.0
2017-08-15 12:40:00,157.38,157.39,157.32,157.34,5580.0,140.6696,140.6786,140.616,140.6339,5580.0
2017-08-15 12:45:00,157.33,157.38,157.33,157.36,9533.0,140.6249,140.6696,140.6249,140.6518,9533.0
2017-08-15 12:50:00,157.39,157.39,157.2,157.22,12141.0,140.6786,140.6786,140.5088,140.5266,12141.0
2017-08-15 12:55:00,157.24,157.29,157.14,157.14,15192.0,140.5445,140.5892,140.4551,140.4551,15192.0
2017-08-15 13:00:00,157.15,157.16,157.04,157.14,11183.0,140.4641,140.473,140.3657,140.4551,11183.0
2017-08-15 13:05:00,157.13,157.15,157.0,157.02,13675.0,140.4462,140.4641,140.33,140.3479,13675.0
2017-08-15 13:10:00,157.02,157.04,156.94,157.04,11827.0,140.3479,140.3657,140.2764,140.3657,11827.0
2017-08-15 13:15:00,157.0,157.04,157.0,157.02,8559.0,140.33,140.3657,140.33,140.3479,8559.0
2017-08-15 13:20:00,157.03,157.17,157.02,157.15,11058.0,140.3568,140.4819,140.3479,140.4641,11058.0
2017-08-15 13:25:00,157.14,157.15,157.02,157.03,7936.0,140.4551,140.4641,140.3479,140.3568,7936.0
2017-08-15 13:30:00,157.05,157.09,157.01,157.06,7653.0,140.3747,140.4104,140.3389,140.3836,7653.0
2017-08-15 13:35:00,157.07,157.07,156.98,156.98,5216.0,140.3926,140.3926,140.3121,140.3121,5216.0
2017-08-15 13:40:00,157.01,157.12,157.0,157.05,6156.0,140.3389,140.4372,140.33,140.3747,6156.0
2017-08-15 13:45:00,157.02,157.05,156.95,157.03,7085.0,140.3479,140.3747,140.2853,140.3568,7085.0
2017-08-15 13:50:00,157.01,157.03,156.89,156.93,12507.0,140.3389,140.3568,140.2317,140.2674,12507.0
2017-08-15 13:55:00,156.92,157.05,156.89,156.98,14369.0,140.2585,140.3747,140.2317,140.3121,14369.0
2017-08-15 14:00:00,157.02,157.05,157.0,157.04,5830.0,140.3479,140.3747,140.33,140.3657,5830.0
2017-08-15 14:05:00,157.04,157.1,157.03,157.07,14660.0,140.3657,140.4194,140.3568,140.3926,14660.0
2017-08-15 14:10:00,157.09,157.14,157.02,157.13,19140.0,140.4104,140.4551,140.3479,140.4462,19140.0
2017-08-15 14:15:00,157.13,157.15,157.09,157.1,10833.0,140.4462,140.4641,140.4104,140.4194,10833.0
2017-08-15 14:20:00,157.12,157.15,157.09,157.09,10391.0,140.4372,140.4641,140.4104,140.4104,10391.0
2017-08-15 14:25:00,157.09,157.13,157.06,157.12,8263.0,140.4104,140.4462,140.3836,140.4372,8263.0
2017-08-15 14:30:00,157.11,157.15,157.09,157.12,8209.0,140.4283,140.4641,140.4104,140.4372,8209.0
2017-08-15 14:35:00,157.13,157.17,157.11,157.12,9100.0,140.4462,140.4819,140.4283,140.4372,9100.0
2017-08-15 14:40:00,157.15,157.15,157.02,157.03,10505.0,140.4641,140.4641,140.3479,140.3568,10505.0
2017-08-15 14:45:00,157.04,157.05,156.97,156.98,9048.0,140.3657,140.3747,140.3032,140.3121,9048.0
2017-08-15 14:50:00,156.98,157.02,156.95,156.99,9396.0,140.3121,140.3479,140.2853,140.3211,9396.0
2017-08-15 14:55:00,156.99,157.03,156.96,157.03,9763.0,140.3211,140.3568,140.2942,140.3568,9763.0
2017-08-15 15:00:00,157.0,157.17,156.99,157.15,22390.0,140.33,140.4819,140.3211,140.4641,22390.0
2017-08-15 15:05:00,157.15,157.17,157.13,157.13,11333.0,140.4641,140.4819,140.4462,140.4462,11333.0
2017-08-15 15:10:00,157.14,157.16,157.12,157.15,7657.0,140.4551,140.473,140.4372,140.4641,7657.0
2017-08-15 15:15:00,157.14,157.16,157.09,157.1,9655.0,140.4551,140.473,140.4104,140.4194,9655.0
2017-08-15 15:20:00,157.1,157.15,157.09,157.15,10432.0,140.4194,140.4641,140.4104,140.4641,10432.0
2017-08-15 15:25:00,157.16,157.16,157.04,157.05,11972.0,140.473,140.473,140.3657,140.3747,11972.0
2017-08-15 15:30:00,157.03,157.05,157.0,157.02,24351.0,140.3568,140.3747,140.33,140.3479,24351.0
2017-08-15 15:35:00,157.01,157.03,157.0,157.02,17962.0,140.3389,140.3568,140.33,140.3479,17962.0
2017-08-15 15:40:00,157.02,157.03,156.97,156.99,18255.0,140.3479,140.3568,140.3032,140.3211,18255.0
2017-08-15 15:45:00,157.0,157.03,156.95,156.99,27755.0,140.33,140.3568,140.2853,140.3211,27755.0
2017-08-15 15:50:00,156.99,157.03,156.93,157.01,39674.0,140.3211,140.3568,140.2674,140.3389,39674.0
2017-08-15 15:55:00,157.0,157.01,156.86,156.87,74510.0,140.33,140.3389,140.2049,140.2138,74510.0
2017-08-16 09:30:00,157.3,157.9,157.25,157.66,116858.0,141.0382,141.5761,140.9933,141.3609,116858.0
2017-08-16 09:35:00,157.61,157.66,157.22,157.39,35768.0,141.3161,141.3609,140.9664,141.1189,35768.0
2017-08-16 09:40:00,157.44,157.66,157.11,157.63,79017.0,141.1637,141.3609,140.8678,141.334,79017.0
2017-08-16 09:45:00,157.64,157.67,157.39,157.44,25924.0,141.343,141.3699,141.1189,141.1637,25924.0
2017-08-16 09:50:00,157.46,157.7,157.41,157.65,23126.0,141.1816,141.3968,141.1368,141.352,23126.0
2017-08-16 09:55:00,157.65,157.95,157.62,157.85,61706.0,141.352,141.621,141.3251,141.5313,61706.0
2017-08-16 10:00:00,157.89,157.94,157.72,157.81,29731.0,141.5672,141.612,141.4147,141.4954,29731.0
2017-08-16 10:05:00,157.82,157.9,157.74,157.86,16524.0,141.5044,141.5761,141.4327,141.5403,16524.0
2017-08-16 10:10:00,157.86,157.86,157.67,157.78,13965.0,141.5403,141.5403,141.3699,141.4685,13965.0
2017-08-16 10:15:00,157.79,157.8,157.66,157.77,9400.0,141.4775,141.4865,141.3609,141.4596,9400.0
2017-08-16 10:20:00,157.78,157.95,157.75,157.87,43364.0,141.4685,141.621,141.4416,141.5492,43364.0
2017-08-16 10:25:00,157.88,158.03,157.83,158.0,46121.0,141.5582,141.6927,141.5134,141.6658,46121.0
2017-08-16 10:30:00,158.0,158.27,158.0,158.27,49779.0,141.6658,141.9079,141.6658,141.9079,49779.0
2017-08-16 10:35:00,158.27,158.53,158.27,158.47,39935.0,141.9079,142.141,141.9079,142.0872,39935.0
2017-08-16 10:40:00,158.46,158.47,158.21,158.45,21195.0,142.0782,142.0872,141.8541,142.0693,21195.0
2017-08-16 10:45:00,158.45,158.48,158.29,158.3,32527.0,142.0693,142.0962,141.9258,141.9348,32527.0
2017-08-16 10:50:00,158.3,158.48,158.28,158.48,13757.0,141.9348,142.0962,141.9169,142.0962,13757.0
2017-08-16 10:55:00,158.46,158.49,158.36,158.39,15642.0,142.0782,142.1051,141.9886,142.0155,15642.0
2017-08-16 11:00:00,158.38,158.39,158.2,158.25,13629.0,142.0065,142.0155,141.8451,141.89,13629.0
2017-08-16 11:05:00,158.25,158.44,158.19,158.41,28927.0,141.89,142.0603,141.8362,142.0334,28927.0
2017-08-16 11:10:00,158.38,158.47,158.28,158.38,14009.0,142.0065,142.0872,141.9169,142.0065,14009.0
2017-08-16 11:15:00,158.37,158.48,158.34,158.48,16529.0,141.9975,142.0962,141.9706,142.0962,16529.0
2017-08-16 11:20:00,158.49,158.49,158.34,158.44,30013.0,142.1051,142.1051,141.9706,142.0603,30013.0
2017-08-16 11:25:00,158.42,158.42,158.32,158.39,23477.0,142.0424,142.0424,141.9527,142.0155,23477.0
2017-08-16 11:30:00,158.4,158.62,158.35,158.62,35162.0,142.0244,142.2217,141.9796,142.2217,35162.0
2017-08-16 11:35:00,158.61,158.85,158.61,158.83,18689.0,142.2127,142.4279,142.2127,142.41,18689.0
2017-08-16 11:40:00,158.86,158.87,158.78,158.84,17993.0,142.4369,142.4459,142.3652,142.419,17993.0
2017-08-16 11:45:00,158.82,158.85,158.71,158.81,15145.0,142.401,142.4279,142.3024,142.3921,15145.0
2017-08-16 11:50:00,158.77,158.86,158.76,158.81,8085.0,142.3562,142.4369,142.3472,142.3921,8085.0
2017-08-16 11:55:00,158.8,158.84,158.55,158.6,22893.0,142.3831,142.419,142.1589,142.2038,22893.0
2017-08-16 12:00:00,158.58,158.62,158.49,158.56,18476.0,142.1858,142.2217,142.1051,142.1679,18476.0
2017-08-16 12:05:00,158.56,158.65,158.49,158.64,8755.0,142.1679,142.2486,142.1051,142.2396,8755.0
2017-08-16 12:10:00,158.65,158.65,158.38,158.49,11660.0,142.2486,142.2486,142.0065,142.1051,11660.0
2017-08-16 12:15:00,158.46,158.54,158.37,158.54,11476.0,142.0782,142.15,141.9975,142.15,11476.0
2017-08-16 12:20:00,158.49,158.5,158.38,158.42,8351.0,142.1051,142.1141,142.0065,142.0424,8351.0
2017-08-16 12:25:00,158.43,158.61,158.33,158.59,19606.0,142.0513,142.2127,141.9617,142.1948,19606.0
2017-08-16 12:30:00,158.57,158.62,158.42,158.43,6632.0,142.1769,142.2217,142.0424,142.0513,6632.0
2017-08-16 12:35:00,158.42,158.56,158.39,158.53,8523.0,142.0424,142.1679,142.0155,142.141,8523.0
2017-08-16 12:40:00,158.53,158.58,158.51,158.51,6422.0,142.141,142.1858,142.1231,142.1231,6422.0
2017-08-16 12:45:00,158.54,158.59,158.51,158.56,7245.0,142.15,142.1948,142.1231,142.1679,7245.0
2017-08-16 12:50:00,158.53,158.53,158.41,158.46,10768.0,142.141,142.141,142.0334,142.0782,10768.0
2017-08-16 12:55:00,158.48,158.5,158.28,158.33,11951.0,142.0962,142.1141,141.9169,141.9617,11951.0
2017-08-16 13:00:00,158.38,158.42,158.26,158.29,22046.0,142.0065,142.0424,141.8989,141.9258,22046.0
2017-08-16 13:05:00,158.29,158.43,158.27,158.43,13768.0,141.9258,142.0513,141.9079,142.0513,13768.0
2017-08-16 13:10:00,158.43,158.54,158.21,158.25,30591.0,142.0513,142.15,141.8541,141.89,30591.0
2017-08-16 13:15:00,158.25,158.34,158.18,158.27,56816.0,141.89,141.9706,141.8272,141.9079,56816.0
2017-08-16 13:20:00,158.26,158.34,158.21,158.34,21692.0,141.8989,141.9706,141.8541,141.9706,21692.0
2017-08-16 13:25:00,158.34,158.43,158.13,158.43,55069.0,141.9706,142.0513,141.7824,142.0513,55069.0
2017-08-16 13:30:00,158.44,158.54,158.42,158.46,24559.0,142.0603,142.15,142.0424,142.0782,24559.0
2017-08-16 13:35:00,158.45,158.65,158.45,158.65,18456.0,142.0693,142.2486,142.0693,142.2486,18456.0
2017-08-16 13:40:00,158.65,158.75,158.64,158.73,34946.0,142.2486,142.3383,142.2396,142.3203,34946.0
2017-08-16 13:45:00,158.73,158.98,158.71,158.98,37240.0,142.3203,142.5445,142.3024,142.5445,37240.0
2017-08-16 13:50:00,158.96,159.07,158.94,158.95,36239.0,142.5266,142.6252,142.5086,142.5176,36239.0
2017-08-16 13:55:00,158.93,159.03,158.87,158.88,37680.0,142.4997,142.5893,142.4459,142.4548,37680.0
2017-08-16 14:00:00,158.88,159.05,158.71,159.04,61375.0,142.4548,142.6072,142.3024,142.5983,61375.0
2017-08-16 14:05:00,159.03,159.07,158.95,159.01,32610.0,142.5893,142.6252,142.5176,142.5714,32610.0
2017-08-16 14:10:00,159.02,159.31,159.01,159.31,37625.0,142.5803,142.8404,142.5714,142.8404,37625.0
2017-08-16 14:15:00,159.32,159.42,159.13,159.18,46713.0,142.8493,142.939,142.679,142.7238,46713.0
2017-08-16 14:20:00,159.16,159.17,158.95,158.98,24745.0,142.7059,142.7148,142.5176,142.5445,24745.0
2017-08-16 14:25:00,158.98,159.13,158.98,159.11,21949.0,142.5445,142.679,142.5445,142.661,21949.0
2017-08-16 14:30:00,159.11,159.12,158.99,159.0,40810.0,142.661,142.67,142.5535,142.5624,40810.0
2017-08-16 14:35:00,159.0,159.01,158.92,159.01,14654.0,142.5624,142.5714,142.4907,142.5714,14654.0
2017-08-16 14:40:00,158.98,159.05,158.96,159.0,25057.0,142.5445,142.6072,142.5266,142.5624,25057.0
2017-08-16 14:45:00,158.98,159.06,158.94,159.04,27868.0,142.5445,142.6162,142.5086,142.5983,27868.0
2017-08-16 14:50:00,159.03,159.28,159.02,159.24,25392.0,142.5893,142.8135,142.5803,142.7776,25392.0
2017-08-16 14:55:00,159.27,159.42,159.26,159.4,29325.0,142.8045,142.939,142.7955,142.9211,29325.0
2017-08-16 15:00:00,159.4,159.49,159.4,159.44,48272.0,142.9211,143.0018,142.9211,142.9569,48272.0
2017-08-16 15:05:00,159.44,159.46,159.34,159.36,35265.0,142.9569,142.9749,142.8673,142.8852,35265.0
2017-08-16 15:10:00,159.35,159.38,159.31,159.31,26169.0,142.8762,142.9031,142.8404,142.8404,26169.0
2017-08-16 15:15:00,159.32,159.46,159.32,159.43,51725.0,142.8493,142.9749,142.8493,142.948,51725.0
2017-08-16 15:20:00,159.43,159.58,159.41,159.53,50845.0,142.948,143.0825,142.93,143.0376,50845.0
2017-08-16 15:25:00,159.53,159.7,159.52,159.7,40983.0,143.0376,143.19,143.0287,143.19,40983.0
2017-08-16 15:30:00,159.7,159.71,159.57,159.62,48334.0,143.19,143.199,143.0735,143.1183,48334.0
2017-08-16 15:35:00,159.63,159.66,159.45,159.48,58581.0,143.1273,143.1542,142.9659,142.9928,58581.0
2017-08-16 15:40:00,159.48,159.64,159.45,159.58,73963.0,142.9928,143.1363,142.9659,143.0825,73963.0
2017-08-16 15:45:00,159.57,159.69,159.53,159.66,121619.0,143.0735,143.1811,143.0376,143.1542,121619.0
2017-08-16 15:50:00,159.67,159.88,159.67,159.88,172439.0,143.1632,143.3514,143.1632,143.3514,172439.0
2017-08-16 15:55:00,159.87,159.88,159.57,159.76,239584.0,143.3425,143.3514,143.0735,143.2438,239584.0
2017-08-17 09:30:00,158.48,158.76,157.63,157.92,82599.0,142.0962,142.3472,141.334,141.5941,82599.0
2017-08-17 09:35:00,158.03,158.23,157.7,157.82,55264.0,141.6927,141.872,141.3968,141.5044,55264.0
2017-08-17 09:40:00,157.83,158.24,157.78,158.16,55787.0,141.5134,141.881,141.4685,141.8093,55787.0
2017-08-17 09:45:00,158.2,158.48,157.99,158.45,52078.0,141.8451,142.0962,141.6568,142.0693,52078.0
2017-08-17 09:50:00,158.49,159.48,158.36,159.45,50304.0,142.1051,142.9928,141.9886,142.9659,50304.0
2017-08-17 09:55:00,159.48,159.65,159.21,159.24,50741.0,142.9928,143.1452,142.7507,142.7776,50741.0
2017-08-17 10:00:00,159.25,159.49,159.09,159.39,39531.0,142.7866,143.0018,142.6431,142.9121,39531.0
2017-08-17 10:05:00,159.39,159.95,159.39,159.44,69088.0,142.9121,143.4142,142.9121,142.9569,69088.0
2017-08-17 10:10:00,159.43,159.49,158.74,158.8,46648.0,142.948,143.0018,142.3293,142.3831,46648.0
2017-08-17 10:15:00,158.8,159.11,158.55,158.81,26564.0,142.3831,142.661,142.1589,142.3921,26564.0
2017-08-17 10:20:00,158.86,158.99,158.54,158.6,31385.0,142.4369,142.5535,142.15,142.2038,31385.0
2017-08-17 10:25:00,158.62,158.95,158.54,158.94,36660.0,142.2217,142.5176,142.15,142.5086,36660.0
2017-08-17 10:30:00,158.9,159.19,158.76,158.99,32796.0,142.4728,142.7328,142.3472,142.5535,32796.0
2017-08-17 10:35:00,158.99,159.1,158.71,158.89,24882.0,142.5535,142.6521,142.3024,142.4638,24882.0
2017-08-17 10:40:00,158.83,159.05,158.81,158.91,26842.0,142.41,142.6072,142.3921,142.4817,26842.0
2017-08-17 10:45:00,158.95,159.3,158.92,159.28,36646.0,142.5176,142.8314,142.4907,142.8135,36646.0
2017-08-17 10:50:00,159.27,159.44,159.05,159.39,14245.0,142.8045,142.9569,142.6072,142.9121,14245.0
2017-08-17 10:55:00,159.37,159.57,159.34,159.41,23662.0,142.8942,143.0735,142.8673,142.93,23662.0
2017-08-17 11:00:00,159.38,159.71,159.37,159.5,22201.0,142.9031,143.199,142.8942,143.0107,22201.0
2017-08-17 11:05:00,159.51,159.58,159.45,159.57,22222.0,143.0197,143.0825,142.9659,143.0735,22222.0
2017-08-17 11:10:00,159.54,159.61,159.44,159.58,21704.0,143.0466,143.1094,142.9569,143.0825,21704.0
2017-08-17 11:15:00,159.59,159.68,159.53,159.67,14486.0,143.0914,143.1721,143.0376,143.1632,14486.0
2017-08-17 11:20:00,159.67,159.85,159.62,159.67,24520.0,143.1632,143.3245,143.1183,143.1632,24520.0
2017-08-17 11:25:00,159.68,159.71,159.48,159.48,19731.0,143.1721,143.199,142.9928,142.9928,19731.0
2017-08-17 11:30:00,159.49,159.58,159.3,159.32,14054.0,143.0018,143.0825,142.8314,142.8493,14054.0
2017-08-17 11:35:00,159.33,159.37,159.16,159.22,19072.0,142.8583,142.8942,142.7059,142.7597,19072.0
2017-08-17 11:40:00,159.2,159.29,159.08,159.18,14273.0,142.7417,142.8224,142.6341,142.7238,14273.0
2017-08-17 11:45:00,159.18,159.34,159.07,159.07,15471.0,142.7238,142.8673,142.6252,142.6252,15471.0
2017-08-17 11:50:00,159.06,159.42,159.05,159.42,13395.0,142.6162,142.939,142.6072,142.939,13395.0
2017-08-17 11:55:00,159.46,159.46,159.12,159.13,15188.0,142.9749,142.9749,142.67,142.679,15188.0
2017-08-17 12:00:00,159.16,159.24,159.13,159.2,15502.0,142.7059,142.7776,142.679,142.7417,15502.0
2017-08-17 12:05:00,159.2,159.21,159.01,159.01,15314.0,142.7417,142.7507,142.5714,142.5714,15314.0
2017-08-17 12:10:00,159.01,159.03,158.83,158.93,13229.0,142.5714,142.5893,142.41,142.4997,13229.0
2017-08-17 12:15:00,158.94,158.94,158.81,158.89,15562.0,142.5086,142.5086,142.3921,142.4638,15562.0
2017-08-17 12:20:00,158.9,159.02,158.87,159.02,14576.0,142.4728,142.5803,142.4459,142.5803,14576.0
2017-08-17 12:25:00,159.06,159.33,159.05,159.28,27231.0,142.6162,142.8583,142.6072,142.8135,27231.0
2017-08-17 12:30:00,159.31,159.43,159.18,159.33,32416.0,142.8404,142.948,142.7238,142.8583,32416.0
2017-08-17 12:35:00,159.35,159.44,159.15,159.33,21620.0,142.8762,142.9569,142.6969,142.8583,21620.0
2017-08-17 12:40:00,159.27,159.41,159.27,159.34,14803.0,142.8045,142.93,142.8045,142.8673,14803.0
2017-08-17 12:45:00,159.31,159.41,159.19,159.23,11150.0,142.8404,142.93,142.7328,142.7686,11150.0
2017-08-17 12:50:00,159.2,159.23,159.09,159.14,22995.0,142.7417,142.7686,142.6431,142.6879,22995.0
2017-08-17 12:55:00,159.12,159.18,159.0,159.15,21226.0,142.67,142.7238,142.5624,142.6969,21226.0
2017-08-17 13:00:00,159.11,159.16,158.95,159.07,9725.0,142.661,142.7059,142.5176,142.6252,9725.0
2017-08-17 13:05:00,159.02,159.11,158.92,159.0,8250.0,142.5803,142.661,142.4907,142.5624,8250.0
2017-08-17 13:10:00,158.96,159.05,158.89,158.97,16208.0,142.5266,142.6072,142.4638,142.5355,16208.0
2017-08-17 13:15:00,158.91,159.0,158.79,158.82,19010.0,142.4817,142.5624,142.3741,142.401,19010.0
2017-08-17 13:20:00,158.87,158.88,158.68,158.78,14980.0,142.4459,142.4548,142.2755,142.3652,14980.0
2017-08-17 13:25:00,158.76,159.02,158.76,158.9,12831.0,142.3472,142.5803,142.3472,142.4728,12831.0
2017-08-17 13:30:00,158.93,159.05,158.86,158.98,7382.0,142.4997,142.6072,142.4369,142.5445,7382.0
2017-08-17 13:35:00,159.01,159.21,159.01,159.1,24443.0,142.5714,142.7507,142.5714,142.6521,24443.0
2017-08-17 13:40:00,159.09,159.09,158.88,158.99,14407.0,142.6431,142.6431,142.4548,142.5535,14407.0
2017-08-17 13:45:00,158.99,158.99,158.82,158.86,13145.0,142.5535,142.5535,142.401,142.4369,13145.0
2017-08-17 13:50:00,158.86,158.87,158.71,158.83,11588.0,142.4369,142.4459,142.3024,142.41,11588.0
2017-08-17 13:55:00,158.81,158.91,158.77,158.85,14718.0,142.3921,142.4817,142.3562,142.4279,14718.0
2017-08-17 14:00:00,158.88,158.93,158.69,158.69,10462.0,142.4548,142.4997,142.2845,142.2845,10462.0
2017-08-17 14:05:00,158.75,158.93,158.75,158.93,8570.0,142.3383,142.4997,142.3383,142.4997,8570.0
2017-08-17 14:10:00,158.93,158.99,158.76,158.99,14300.0,142.4997,142.5535,142.3472,142.5535,14300.0
2017-08-17 14:15:00,158.96,158.97,158.66,158.72,21627.0,142.5266,142.5355,142.2576,142.3114,21627.0
2017-08-17 14:20:00,158.68,158.86,158.64,158.79,10390.0,142.2755,142.4369,142.2396,142.3741,10390.0
2017-08-17 14:25:00,158.83,158.89,158.73,158.78,12253.0,142.41,142.4638,142.3203,142.3652,12253.0
2017-08-17 14:30:00,158.77,158.85,158.68,158.84,11619.0,142.3562,142.4279,142.2755,142.419,11619.0
2017-08-17 14:35:00,158.85,158.92,158.71,158.73,9470.0,142.4279,142.4907,142.3024,142.3203,9470.0
2017-08-17 14:40:00,158.73,158.78,158.65,158.66,16870.0,142.3203,142.3652,142.2486,142.2576,16870.0
2017-08-17 14:45:00,158.65,158.9,158.64,158.82,14799.0,142.2486,142.4728,142.2396,142.401,14799.0
2017-08-17 14:50:00,158.82,158.88,158.73,158.86,20273.0,142.401,142.4548,142.3203,142.4369,20273.0
2017-08-17 14:55:00,158.86,158.94,158.82,158.9,14013.0,142.4369,142.5086,142.401,142.4728,14013.0
2017-08-17 15:00:00,158.89,158.9,158.77,158.84,20276.0,142.4638,142.4728,142.3562,142.419,20276.0
2017-08-17 15:05:00,158.85,158.96,158.79,158.96,22088.0,142.4279,142.5266,142.3741,142.5266,22088.0
2017-08-17 15:10:00,158.95,159.04,158.93,158.98,15001.0,142.5176,142.5983,142.4997,142.5445,15001.0
2017-08-17 15:15:00,158.99,159.0,158.87,158.94,23918.0,142.5535,142.5624,142.4459,142.5086,23918.0
2017-08-17 15:20:00,158.92,159.05,158.91,158.99,28680.0,142.4907,142.6072,142.4817,142.5535,28680.0
2017-08-17 15:25:00,158.97,159.0,158.89,158.89,12565.0,142.5355,142.5624,142.4638,142.4638,12565.0
2017-08-17 15:30:00,158.88,159.24,158.84,159.24,50456.0,142.4548,142.7776,142.419,142.7776,50456.0
2017-08-17 15:35:00,159.24,159.33,159.01,159.03,54818.0,142.7776,142.8583,142.5714,142.5893,54818.0
2017-08-17 15:40:00,159.02,159.07,158.84,158.93,35561.0,142.5803,142.6252,142.419,142.4997,35561.0
2017-08-17 15:45:00,158.93,158.96,158.78,158.9,50306.0,142.4997,142.5266,142.3652,142.4728,50306.0
2017-08-17 15:50:00,158.87,158.89,158.57,158.76,73211.0,142.4459,142.4638,142.1769,142.3472,73211.0
2017-08-17 15:55:00,158.76,158.77,158.49,158.59,119583.0,142.3472,142.3562,142.1051,142.1948,119583.0
2017-08-18 09:30:00,157.97,158.69,157.8,158.22,180991.0,141.6389,142.2845,141.4865,141.8631,180991.0
2017-08-18 09:35:00,158.18,158.24,157.7,157.81,32568.0,141.8272,141.881,141.3968,141.4954,32568.0
2017-08-18 09:40:00,157.75,157.98,157.75,157.92,24317.0,141.4416,141.6479,141.4416,141.5941,24317.0
2017-08-18 09:45:00,157.94,158.08,157.83,157.97,25991.0,141.612,141.7375,141.5134,141.6389,25991.0
2017-08-18 09:50:00,157.96,158.05,157.71,157.85,19018.0,141.6299,141.7106,141.4058,141.5313,19018.0
2017-08-18 09:55:00,157.89,158.09,157.88,157.93,17150.0,141.5672,141.7465,141.5582,141.603,17150.0
2017-08-18 10:00:00,157.92,158.3,157.85,158.21,39004.0,141.5941,141.9348,141.5313,141.8541,39004.0
2017-08-18 10:05:00,158.25,158.28,158.12,158.19,15084.0,141.89,141.9169,141.7734,141.8362,15084.0
2017-08-18 10:10:00,158.16,158.18,157.86,158.15,25718.0,141.8093,141.8272,141.5403,141.8003,25718.0
2017-08-18 10:15:00,158.15,158.2,157.9,157.93,20186.0,141.8003,141.8451,141.5761,141.603,20186.0
2017-08-18 10:20:00,157.95,158.06,157.9,157.9,17862.0,141.621,141.7196,141.5761,141.5761,17862.0
2017-08-18 10:25:00,157.9,157.94,157.58,157.58,17658.0,141.5761,141.612,141.2892,141.2892,17658.0
2017-08-18 10:30:00,157.57,157.61,157.34,157.55,28684.0,141.2803,141.3161,141.074,141.2623,28684.0
2017-08-18 10:35:00,157.53,157.92,157.51,157.89,19188.0,141.2444,141.5941,141.2265,141.5672,19188.0
2017-08-18 10:40:00,157.91,157.99,157.71,157.73,20107.0,141.5851,141.6568,141.4058,141.4237,20107.0
2017-08-18 10:45:00,157.73,157.79,157.55,157.58,9600.0,141.4237,141.4775,141.2623,141.2892,9600.0
2017-08-18 10:50:00,157.55,157.62,157.46,157.58,22755.0,141.2623,141.3251,141.1816,141.2892,22755.0
2017-08-18 10:55:00,157.58,157.7,157.58,157.6,20369.0,141.2892,141.3968,141.2892,141.3071,20369.0
2017-08-18 11:00:00,157.64,157.69,157.21,157.42,28733.0,141.343,141.3878,140.9575,141.1458,28733.0
2017-08-18 11:05:00,157.36,157.37,157.1,157.15,13758.0,141.092,141.1009,140.8588,140.9037,13758.0
2017-08-18 11:10:00,157.14,157.15,156.92,157.06,28407.0,140.8947,140.9037,140.6974,140.823,28407.0
2017-08-18 11:15:00,157.05,157.33,157.03,157.29,20696.0,140.814,141.0651,140.7961,141.0292,20696.0
2017-08-18 11:20:00,157.3,157.46,157.27,157.36,11526.0,141.0382,141.1816,141.0113,141.092,11526.0
2017-08-18 11:25:00,157.39,157.69,157.38,157.66,8979.0,141.1189,141.3878,141.1099,141.3609,8979.0
2017-08-18 11:30:00,157.64,157.75,157.59,157.59,13109.0,141.343,141.4416,141.2982,141.2982,13109.0
2017-08-18 11:35:00,157.62,157.63,157.45,157.57,15883.0,141.3251,141.334,141.1727,141.2803,15883.0
2017-08-18 11:40:00,157.58,157.78,157.58,157.77,11312.0,141.2892,141.4685,141.2892,141.4596,11312.0
2017-08-18 11:45:00,157.77,157.86,157.64,157.77,20956.0,141.4596,141.5403,141.343,141.4596,20956.0
2017-08-18 11:50:00,157.77,157.89,157.77,157.87,11974.0,141.4596,141.5672,141.4596,141.5492,11974.0
2017-08-18 11:55:00,157.82,157.9,157.76,157.76,5326.0,141.5044,141.5761,141.4506,141.4506,5326.0
2017-08-18 12:00:00,157.76,157.77,157.55,157.6,6100.0,141.4506,141.4596,141.2623,141.3071,6100.0
2017-08-18 12:05:00,157.59,157.6,157.47,157.52,8443.0,141.2982,141.3071,141.1906,141.2354,8443.0
2017-08-18 12:10:00,157.51,157.65,157.5,157.56,6919.0,141.2265,141.352,141.2175,141.2713,6919.0
2017-08-18 12:15:00,157.58,157.66,157.57,157.66,8099.0,141.2892,141.3609,141.2803,141.3609,8099.0
2017-08-18 12:20:00,157.63,157.7,157.58,157.68,16952.0,141.334,141.3968,141.2892,141.3789,16952.0
2017-08-18 12:25:00,157.68,157.9,157.68,157.9,6105.0,141.3789,141.5761,141.3789,141.5761,6105.0
2017-08-18 12:30:00,157.9,157.99,157.86,157.98,9448.0,141.5761,141.6568,141.5403,141.6479,9448.0
2017-08-18 12:35:00,157.96,158.0,157.88,158.0,15983.0,141.6299,141.6658,141.5582,141.6658,15983.0
2017-08-18 12:40:00,157.99,158.05,157.95,157.95,16691.0,141.6568,141.7106,141.621,141.621,16691.0
2017-08-18 12:45:00,157.94,158.08,157.82,158.03,10413.0,141.612,141.7375,141.5044,141.6927,10413.0
2017-08-18 12:50:00,158.06,158.37,158.0,158.31,20567.0,141.7196,141.9975,141.6658,141.9437,20567.0
2017-08-18 12:55:00,158.29,158.38,158.21,158.23,22518.0,141.9258,142.0065,141.8541,141.872,22518.0
2017-08-18 13:00:00,158.21,158.38,158.12,158.14,8100.0,141.8541,142.0065,141.7734,141.7913,8100.0
2017-08-18 13:05:00,158.12,158.23,158.08,158.09,8689.0,141.7734,141.872,141.7375,141.7465,8689.0
2017-08-18 13:10:00,158.08,158.23,158.07,158.15,17812.0,141.7375,141.872,141.7286,141.8003,17812.0
2017-08-18 13:15:00,158.18,158.29,158.13,158.19,10440.0,141.8272,141.9258,141.7824,141.8362,10440.0
2017-08-18 13:20:00,158.18,158.24,158.16,158.19,10151.0,141.8272,141.881,141.8093,141.8362,10151.0
2017-08-18 13:25:00,158.18,158.22,158.11,158.2,15032.0,141.8272,141.8631,141.7644,141.8451,15032.0
2017-08-18 13:30:00,158.15,158.17,158.07,158.12,6740.0,141.8003,141.8182,141.7286,141.7734,6740.0
2017-08-18 13:35:00,158.11,158.11,157.91,157.94,13850.0,141.7644,141.7644,141.5851,141.612,13850.0
2017-08-18 13:40:00,157.94,157.95,157.76,157.79,9103.0,141.612,141.621,141.4506,141.4775,9103.0
2017-08-18 13:45:00,157.77,157.79,157.7,157.76,13789.0,141.4596,141.4775,141.3968,141.4506,13789.0
2017-08-18 13:50:00,157.76,157.77,157.54,157.62,21120.0,141.4506,141.4596,141.2534,141.3251,21120.0
2017-08-18 13:55:00,157.62,157.62,157.45,157.45,10234.0,141.3251,141.3251,141.1727,141.1727,10234.0
2017-08-18 14:00:00,157.44,157.49,157.35,157.42,11006.0,141.1637,141.2085,141.083,141.1458,11006.0
2017-08-18 14:05:00,157.42,157.44,157.31,157.39,8251.0,141.1458,141.1637,141.0471,141.1189,8251.0
2017-08-18 14:10:00,157.37,157.41,157.34,157.35,8623.0,141.1009,141.1368,141.074,141.083,8623.0
2017-08-18 14:15:00,157.36,157.41,157.33,157.33,11619.0,141.092,141.1368,141.0651,141.0651,11619.0
2017-08-18 14:20:00,157.33,157.35,157.26,157.29,14709.0,141.0651,141.083,141.0023,141.0292,14709.0
2017-08-18 14:25:00,157.28,157.32,157.26,157.28,12166.0,141.0202,141.0561,141.0023,141.0202,12166.0
2017-08-18 14:30:00,157.27,157.37,157.27,157.27,12636.0,141.0113,141.1009,141.0113,141.0113,12636.0
2017-08-18 14:35:00,157.26,157.4,157.26,157.39,8246.0,141.0023,141.1278,141.0023,141.1189,8246.0
2017-08-18 14:40:00,157.35,157.41,157.32,157.33,10896.0,141.083,141.1368,141.0561,141.0651,10896.0
2017-08-18 14:45:00,157.33,157.37,157.26,157.28,9290.0,141.0651,141.1009,141.0023,141.0202,9290.0
2017-08-18 14:50:00,157.29,157.33,157.24,157.28,11846.0,141.0292,141.0651,140.9844,141.0202,11846.0
2017-08-18 14:55:00,157.26,157.37,157.24,157.37,10337.0,141.0023,141.1009,140.9844,141.1009,10337.0
2017-08-18 15:00:00,157.38,157.41,157.31,157.33,11502.0,141.1099,141.1368,141.0471,141.0651,11502.0
2017-08-18 15:05:00,157.36,157.49,157.36,157.49,10030.0,141.092,141.2085,141.092,141.2085,10030.0
2017-08-18 15:10:00,157.49,157.49,157.33,157.34,12892.0,141.2085,141.2085,141.0651,141.074,12892.0
2017-08-18 15:15:00,157.34,157.38,157.23,157.38,20061.0,141.074,141.1099,140.9754,141.1099,20061.0
2017-08-18 15:20:00,157.38,157.44,157.25,157.36,22222.0,141.1099,141.1637,140.9933,141.092,22222.0
2017-08-18 15:25:00,157.33,157.36,157.27,157.29,17107.0,141.0651,141.092,141.0113,141.0292,17107.0
2017-08-18 15:30:00,157.28,157.31,157.19,157.25,17584.0,141.0202,141.0471,140.9395,140.9933,17584.0
2017-08-18 15:35:00,157.24,157.4,157.22,157.34,21097.0,140.9844,141.1278,140.9664,141.074,21097.0
2017-08-18 15:40:00,157.34,157.38,157.31,157.36,33084.0,141.074,141.1099,141.0471,141.092,33084.0
2017-08-18 15:45:00,157.37,157.66,157.36,157.54,47475.0,141.1009,141.3609,141.092,141.2534,47475.0
2017-08-18 15:50:00,157.53,157.54,157.15,157.25,126102.0,141.2444,141.2534,140.9037,140.9933,126102.0
2017-08-18 15:55:00,157.26,157.26,156.93,157.15,251934.0,141.0023,141.0023,140.7064,140.9037,251934.0
2017-08-21 09:30:00,157.19,157.75,156.78,157.12,64046.0,140.9395,141.4416,140.5719,140.8768,64046.0
2017-08-21 09:35:00,157.04,157.19,156.6,156.76,31035.0,140.805,140.9395,140.4105,140.554,31035.0
2017-08-21 09:40:00,156.73,156.9,156.58,156.61,15021.0,140.5271,140.6795,140.3926,140.4195,15021.0
2017-08-21 09:45:00,156.64,156.64,156.3,156.3,55532.0,140.4464,140.4464,140.1415,140.1415,55532.0
2017-08-21 09:50:00,156.31,156.36,156.12,156.23,18793.0,140.1505,140.1953,139.9802,140.0788,18793.0
2017-08-21 09:55:00,156.19,156.37,156.08,156.1,33247.0,140.0429,140.2043,139.9443,139.9622,33247.0
2017-08-21 10:00:00,156.13,156.29,156.08,156.16,27493.0,139.9891,140.1326,139.9443,140.016,27493.0
2017-08-21 10:05:00,156.17,156.35,155.95,156.29,37049.0,140.025,140.1864,139.8277,140.1326,37049.0
2017-08-21 10:10:00,156.32,156.6,156.29,156.59,15104.0,140.1595,140.4105,140.1326,140.4016,15104.0
2017-08-21 10:15:00,156.57,156.69,156.51,156.69,8628.0,140.3836,140.4912,140.3298,140.4912,8628.0
2017-08-21 10:20:00,156.68,156.72,156.45,156.7,10825.0,140.4823,140.5181,140.276,140.5002,10825.0
2017-08-21 10:25:00,156.71,156.93,156.71,156.81,12593.0,140.5092,140.7064,140.5092,140.5988,12593.0
2017-08-21 10:30:00,156.8,156.9,156.66,156.67,12956.0,140.5899,140.6795,140.4643,140.4733,12956.0
2017-08-21 10:35:00,156.68,156.77,156.62,156.72,13020.0,140.4823,140.563,140.4285,140.5181,13020.0
2017-08-21 10:40:00,156.73,157.13,156.73,157.12,16858.0,140.5271,140.8857,140.5271,140.8768,16858.0
2017-08-21 10:45:00,157.11,157.22,157.07,157.19,22836.0,140.8678,140.9664,140.8319,140.9395,22836.0
2017-08-21 10:50:00,157.17,157.48,157.17,157.46,23467.0,140.9216,141.1996,140.9216,141.1816,23467.0
2017-08-21 10:55:00,157.45,157.47,157.23,157.43,35384.0,141.1727,141.1906,140.9754,141.1547,35384.0
2017-08-21 11:00:00,157.47,157.51,157.34,157.45,10256.0,141.1906,141.2265,141.074,141.1727,10256.0
2017-08-21 11:05:00,157.45,157.6,157.45,157.57,17302.0,141.1727,141.3071,141.1727,141.2803,17302.0
2017-08-21 11:10:00,157.57,157.6,157.46,157.53,8270.0,141.2803,141.3071,141.1816,141.2444,8270.0
2017-08-21 11:15:00,157.54,157.7,157.52,157.62,29219.0,141.2534,141.3968,141.2354,141.3251,29219.0
2017-08-21 11:20:00,157.62,157.64,157.47,157.49,14628.0,141.3251,141.343,141.1906,141.2085,14628.0
2017-08-21 11:25:00,157.5,157.63,157.49,157.51,12473.0,141.2175,141.334,141.2085,141.2265,12473.0
2017-08-21 11:30:00,157.53,157.61,157.46,157.53,9764.0,141.2444,141.3161,141.1816,141.2444,9764.0
2017-08-21 11:35:00,157.5,157.61,157.5,157.59,8102.0,141.2175,141.3161,141.2175,141.2982,8102.0
2017-08-21 11:40:00,157.6,157.6,157.5,157.56,7898.0,141.3071,141.3071,141.2175,141.2713,7898.0
2017-08-21 11:45:00,157.57,157.68,157.55,157.67,16785.0,141.2803,141.3789,141.2623,141.3699,16785.0
2017-08-21 11:50:00,157.65,157.9,157.65,157.86,25915.0,141.352,141.5761,141.352,141.5403,25915.0
2017-08-21 11:55:00,157.86,158.0,157.82,157.98,17470.0,141.5403,141.6658,141.5044,141.6479,17470.0
2017-08-21 12:00:00,157.98,158.15,157.97,158.06,20996.0,141.6479,141.8003,141.6389,141.7196,20996.0
2017-08-21 12:05:00,158.05,158.1,157.95,158.1,8300.0,141.7106,141.7555,141.621,141.7555,8300.0
2017-08-21 12:10:00,158.12,158.17,158.03,158.05,15059.0,141.7734,141.8182,141.6927,141.7106,15059.0
2017-08-21 12:15:00,158.05,158.12,158.01,158.06,10050.0,141.7106,141.7734,141.6748,141.7196,10050.0
2017-08-21 12:20:00,158.06,158.09,157.88,158.04,21530.0,141.7196,141.7465,141.5582,141.7017,21530.0
2017-08-21 12:25:00,158.04,158.12,157.99,158.0,5916.0,141.7017,141.7734,141.6568,141.6658,5916.0
2017-08-21 12:30:00,158.01,158.07,157.98,157.99,5206.0,141.6748,141.7286,141.6479,141.6568,5206.0
2017-08-21 12:35:00,157.98,158.03,157.87,157.97,3490.0,141.6479,141.6927,141.5492,141.6389,3490.0
2017-08-21 12:40:00,157.97,157.97,157.85,157.88,6269.0,141.6389,141.6389,141.5313,141.5582,6269.0
2017-08-21 12:45:00,157.9,157.9,157.77,157.87,6477.0,141.5761,141.5761,141.4596,141.5492,6477.0
2017-08-21 12:50:00,157.87,157.92,157.85,157.87,7427.0,141.5492,141.5941,141.5313,141.5492,7427.0
2017-08-21 12:55:00,157.88,157.91,157.83,157.89,5097.0,141.5582,141.5851,141.5134,141.5672,5097.0
2017-08-21 13:00:00,157.89,157.92,157.79,157.84,6473.0,141.5672,141.5941,141.4775,141.5223,6473.0
2017-08-21 13:05:00,157.87,157.87,157.82,157.85,4950.0,141.5492,141.5492,141.5044,141.5313,4950.0
2017-08-21 13:10:00,157.84,157.88,157.82,157.88,4452.0,141.5223,141.5582,141.5044,141.5582,4452.0
2017-08-21 13:15:00,157.88,157.9,157.84,157.85,6219.0,141.5582,141.5761,141.5223,141.5313,6219.0
2017-08-21 13:20:00,157.88,157.9,157.86,157.89,4932.0,141.5582,141.5761,141.5403,141.5672,4932.0
2017-08-21 13:25:00,157.89,157.9,157.84,157.88,8563.0,141.5672,141.5761,141.5223,141.5582,8563.0
2017-08-21 13:30:00,157.82,157.9,157.8,157.83,6173.0,141.5044,141.5761,141.4865,141.5134,6173.0
2017-08-21 13:35:00,157.81,157.82,157.68,157.7,7870.0,141.4954,141.5044,141.3789,141.3968,7870.0
2017-08-21 13:40:00,157.72,157.81,157.67,157.74,7683.0,141.4147,141.4954,141.3699,141.4327,7683.0
2017-08-21 13:45:00,157.75,157.76,157.67,157.69,14158.0,141.4416,141.4506,141.3699,141.3878,14158.0
2017-08-21 13:50:00,157.7,157.73,157.66,157.67,11636.0,141.3968,141.4237,141.3609,141.3699,11636.0
2017-08-21 13:55:00,157.66,157.68,157.52,157.53,15075.0,141.3609,141.3789,141.2354,141.2444,15075.0
2017-08-21 14:00:00,157.51,157.62,157.43,157.54,13622.0,141.2265,141.3251,141.1547,141.2534,13622.0
2017-08-21 14:05:00,157.52,157.59,157.51,157.55,5440.0,141.2354,141.2982,141.2265,141.2623,5440.0
2017-08-21 14:10:00,157.55,157.59,157.5,157.52,11922.0,141.2623,141.2982,141.2175,141.2354,11922.0
2017-08-21 14:15:00,157.54,157.58,157.44,157.47,7152.0,141.2534,141.2892,141.1637,141.1906,7152.0
2017-08-21 14:20:00,157.44,157.51,157.42,157.47,6822.0,141.1637,141.2265,141.1458,141.1906,6822.0
2017-08-21 14:25:00,157.49,157.52,157.41,157.41,5460.0,141.2085,141.2354,141.1368,141.1368,5460.0
2017-08-21 14:30:00,157.38,157.47,157.31,157.33,6215.0,141.1099,141.1906,141.0471,141.0651,6215.0
2017-08-21 14:35:00,157.35,157.36,157.19,157.22,13150.0,141.083,141.092,140.9395,140.9664,13150.0
2017-08-21 14:40:00,157.21,157.22,157.02,157.07,27179.0,140.9575,140.9664,140.7871,140.8319,27179.0
2017-08-21 14:45:00,157.07,157.12,157.03,157.06,15902.0,140.8319,140.8768,140.7961,140.823,15902.0
2017-08-21 14:50:00,157.06,157.14,157.04,157.1,10100.0,140.823,140.8947,140.805,140.8588,10100.0
2017-08-21 14:55:00,157.08,157.13,157.02,157.08,8480.0,140.8409,140.8857,140.7871,140.8409,8480.0
2017-08-21 15:00:00,157.09,157.09,156.97,157.02,17198.0,140.8499,140.8499,140.7423,140.7871,17198.0
2017-08-21 15:05:00,157.03,157.12,157.03,157.1,10857.0,140.7961,140.8768,140.7961,140.8588,10857.0
2017-08-21 15:10:00,157.1,157.12,156.9,156.91,13516.0,140.8588,140.8768,140.6795,140.6885,13516.0
2017-08-21 15:15:00,156.91,156.96,156.88,156.91,13414.0,140.6885,140.7333,140.6616,140.6885,13414.0
2017-08-21 15:20:00,156.92,157.08,156.91,157.01,11750.0,140.6974,140.8409,140.6885,140.7781,11750.0
2017-08-21 15:25:00,157.0,157.14,157.0,157.13,14934.0,140.7692,140.8947,140.7692,140.8857,14934.0
2017-08-21 15:30:00,157.11,157.22,157.06,157.1,15834.0,140.8678,140.9664,140.823,140.8588,15834.0
2017-08-21 15:35:00,157.09,157.12,156.98,157.03,14753.0,140.8499,140.8768,140.7512,140.7961,14753.0
2017-08-21 15:40:00,157.06,157.1,156.95,157.02,23750.0,140.823,140.8588,140.7243,140.7871,23750.0
2017-08-21 15:45:00,157.03,157.07,156.99,157.05,23275.0,140.7961,140.8319,140.7602,140.814,23275.0
2017-08-21 15:50:00,157.05,157.23,157.05,157.19,41021.0,140.814,140.9754,140.814,140.9395,41021.0
2017-08-21 15:55:00,157.18,157.19,157.03,157.07,75896.0,140.9306,140.9395,140.7961,140.8319,75896.0
2017-08-22 09:30:00,157.53,158.33,157.53,157.98,42534.0,141.2444,141.9617,141.2444,141.6479,42534.0
2017-08-22 09:35:00,158.02,158.84,158.02,158.71,42144.0,141.6837,142.419,141.6837,142.3024,42144.0
2017-08-22 09:40:00,158.72,158.85,158.67,158.74,16667.0,142.3114,142.4279,142.2665,142.3293,16667.0
2017-08-22 09:45:00,158.72,159.24,158.67,159.19,48737.0,142.3114,142.7776,142.2665,142.7328,48737.0
2017-08-22 09:50:00,159.16,159.34,158.9,158.9,43349.0,142.7059,142.8673,142.4728,142.4728,43349.0
2017-08-22 09:55:00,158.88,159.32,158.87,158.94,19064.0,142.4548,142.8493,142.4459,142.5086,19064.0
2017-08-22 10:00:00,158.98,159.09,158.83,158.91,28131.0,142.5445,142.6431,142.41,142.4817,28131.0
2017-08-22 10:05:00,158.93,158.99,158.79,158.91,18070.0,142.4997,142.5535,142.3741,142.4817,18070.0
2017-08-22 10:10:00,158.92,159.06,158.89,159.03,31425.0,142.4907,142.6162,142.4638,142.5893,31425.0
2017-08-22 10:15:00,159.04,159.28,159.0,159.23,52263.0,142.5983,142.8135,142.5624,142.7686,52263.0
2017-08-22 10:20:00,159.22,159.45,159.18,159.27,52624.0,142.7597,142.9659,142.7238,142.8045,52624.0
2017-08-22 10:25:00,159.25,159.26,159.03,159.23,16348.0,142.7866,142.7955,142.5893,142.7686,16348.0
2017-08-22 10:30:00,159.25,159.3,159.11,159.17,13184.0,142.7866,142.8314,142.661,142.7148,13184.0
2017-08-22 10:35:00,159.18,159.22,159.09,159.12,15857.0,142.7238,142.7597,142.6431,142.67,15857.0
2017-08-22 10:40:00,159.12,159.2,159.06,159.13,20588.0,142.67,142.7417,142.6162,142.679,20588.0
2017-08-22 10:45:00,159.12,159.12,158.95,158.95,17166.0,142.67,142.67,142.5176,142.5176,17166.0
2017-08-22 10:50:00,158.95,159.17,158.95,159.17,20142.0,142.5176,142.7148,142.5176,142.7148,20142.0
2017-08-22 10:55:00,159.17,159.29,159.12,159.29,14774.0,142.7148,142.8224,142.67,142.8224,14774.0
2017-08-22 11:00:00,159.3,159.45,159.15,159.15,22225.0,142.8314,142.9659,142.6969,142.6969,22225.0
2017-08-22 11:05:00,159.15,159.2,158.95,158.98,14373.0,142.6969,142.7417,142.5176,142.5445,14373.0
2017-08-22 11:10:00,158.99,159.07,158.77,158.87,23133.0,142.5535,142.6252,142.3562,142.4459,23133.0
2017-08-22 11:15:00,158.89,158.9,158.75,158.84,13946.0,142.4638,142.4728,142.3383,142.419,13946.0
2017-08-22 11:20:00,158.84,159.03,158.8,159.02,55315.0,142.419,142.5893,142.3831,142.5803,55315.0
2017-08-22 11:25:00,159.0,159.01,158.92,158.93,11243.0,142.5624,142.5714,142.4907,142.4997,11243.0
2017-08-22 11:30:00,158.92,159.06,158.9,159.0,19217.0,142.4907,142.6162,142.4728,142.5624,19217.0
2017-08-22 11:35:00,158.98,159.2,158.96,159.2,24920.0,142.5445,142.7417,142.5266,142.7417,24920.0
2017-08-22 11:40:00,159.2,159.29,159.15,159.17,14035.0,142.7417,142.8224,142.6969,142.7148,14035.0
2017-08-22 11:45:00,159.14,159.28,159.06,159.11,17586.0,142.6879,142.8135,142.6162,142.661,17586.0
2017-08-22 11:50:00,159.09,159.09,158.99,159.06,9620.0,142.6431,142.6431,142.5535,142.6162,9620.0
2017-08-22 11:55:00,159.06,159.13,159.03,159.13,8761.0,142.6162,142.679,142.5893,142.679,8761.0
2017-08-22 12:00:00,159.12,159.22,159.07,159.09,27038.0,142.67,142.7597,142.6252,142.6431,27038.0
2017-08-22 12:05:00,159.11,159.14,159.03,159.07,15140.0,142.661,142.6879,142.5893,142.6252,15140.0
2017-08-22 12:10:00,159.07,159.12,158.94,158.95,14021.0,142.6252,142.67,142.5086,142.5176,14021.0
2017-08-22 12:15:00,158.97,159.01,158.82,158.97,12016.0,142.5355,142.5714,142.401,142.5355,12016.0
2017-08-22 12:20:00,159.0,159.09,158.97,158.97,21727.0,142.5624,142.6431,142.5355,142.5355,21727.0
2017-08-22 12:25:00,158.96,159.0,158.87,158.88,11606.0,142.5266,142.5624,142.4459,142.4548,11606.0
2017-08-22 12:30:00,158.89,158.99,158.87,158.98,6921.0,142.4638,142.5535,142.4459,142.5445,6921.0
2017-08-22 12:35:00,158.99,158.99,158.94,158.95,5733.0,142.5535,142.5535,142.5086,142.5176,5733.0
2017-08-22 12:40:00,158.97,158.99,158.95,158.95,3329.0,142.5355,142.5535,142.5176,142.5176,3329.0
2017-08-22 12:45:00,158.93,158.94,158.87,158.91,9710.0,142.4997,142.5086,142.4459,142.4817,9710.0
2017-08-22 12:50:00,158.91,158.96,158.87,158.87,10192.0,142.4817,142.5266,142.4459,142.4459,10192.0
2017-08-22 12:55:00,158.89,158.89,158.79,158.82,7100.0,142.4638,142.4638,142.3741,142.401,7100.0
2017-08-22 13:00:00,158.81,158.86,158.79,158.8,7584.0,142.3921,142.4369,142.3741,142.3831,7584.0
2017-08-22 13:05:00,158.75,158.75,158.68,158.71,5426.0,142.3383,142.3383,142.2755,142.3024,5426.0
2017-08-22 13:10:00,158.77,158.82,158.75,158.75,7165.0,142.3562,142.401,142.3383,142.3383,7165.0
2017-08-22 13:15:00,158.77,158.8,158.72,158.73,6509.0,142.3562,142.3831,142.3114,142.3203,6509.0
2017-08-22 13:20:00,158.72,158.79,158.7,158.77,9128.0,142.3114,142.3741,142.2934,142.3562,9128.0
2017-08-22 13:25:00,158.78,158.89,158.77,158.89,12324.0,142.3652,142.4638,142.3562,142.4638,12324.0
2017-08-22 13:30:00,158.87,158.87,158.78,158.78,4487.0,142.4459,142.4459,142.3652,142.3652,4487.0
2017-08-22 13:35:00,158.8,158.86,158.76,158.76,14746.0,142.3831,142.4369,142.3472,142.3472,14746.0
2017-08-22 13:40:00,158.78,158.8,158.68,158.7,8575.0,142.3652,142.3831,142.2755,142.2934,8575.0
2017-08-22 13:45:00,158.68,158.7,158.57,158.7,7471.0,142.2755,142.2934,142.1769,142.2934,7471.0
2017-08-22 13:50:00,158.67,158.74,158.64,158.7,8460.0,142.2665,142.3293,142.2396,142.2934,8460.0
2017-08-22 13:55:00,158.69,158.71,158.53,158.56,19154.0,142.2845,142.3024,142.141,142.1679,19154.0
2017-08-22 14:00:00,158.57,158.74,158.57,158.74,17295.0,142.1769,142.3293,142.1769,142.3293,17295.0
2017-08-22 14:05:00,158.71,158.8,158.68,158.77,9107.0,142.3024,142.3831,142.2755,142.3562,9107.0
2017-08-22 14:10:00,158.81,158.81,158.63,158.63,10428.0,142.3921,142.3921,142.2307,142.2307,10428.0
2017-08-22 14:15:00,158.67,158.79,158.65,158.75,12500.0,142.2665,142.3741,142.2486,142.3383,12500.0
2017-08-22 14:20:00,158.78,158.79,158.6,158.62,11551.0,142.3652,142.3741,142.2038,142.2217,11551.0
2017-08-22 14:25:00,158.64,158.73,158.6,158.65,10461.0,142.2396,142.3203,142.2038,142.2486,10461.0
2017-08-22 14:30:00,158.63,158.71,158.59,158.6,18664.0,142.2307,142.3024,142.1948,142.2038,18664.0
2017-08-22 14:35:00,158.6,158.62,158.53,158.55,8397.0,142.2038,142.2217,142.141,142.1589,8397.0
2017-08-22 14:40:00,158.57,158.64,158.45,158.61,10302.0,142.1769,142.2396,142.0693,142.2127,10302.0
2017-08-22 14:45:00,158.61,158.68,158.55,158.58,9515.0,142.2127,142.2755,142.1589,142.1858,9515.0
2017-08-22 14:50:00,158.59,158.63,158.55,158.62,9430.0,142.1948,142.2307,142.1589,142.2217,9430.0
2017-08-22 14:55:00,158.63,158.65,158.58,158.62,15038.0,142.2307,142.2486,142.1858,142.2217,15038.0
2017-08-22 15:00:00,158.6,158.74,158.6,158.74,8851.0,142.2038,142.3293,142.2038,142.3293,8851.0
2017-08-22 15:05:00,158.74,158.79,158.7,158.78,16269.0,142.3293,142.3741,142.2934,142.3652,16269.0
2017-08-22 15:10:00,158.77,158.84,158.74,158.81,10961.0,142.3562,142.419,142.3293,142.3921,10961.0
2017-08-22 15:15:00,158.8,158.84,158.72,158.76,16562.0,142.3831,142.419,142.3114,142.3472,16562.0
2017-08-22 15:20:00,158.77,158.92,158.77,158.8,28782.0,142.3562,142.4907,142.3562,142.3831,28782.0
2017-08-22 15:25:00,158.8,158.84,158.73,158.75,12454.0,142.3831,142.419,142.3203,142.3383,12454.0
2017-08-22 15:30:00,158.74,158.79,158.69,158.76,20047.0,142.3293,142.3741,142.2845,142.3472,20047.0
2017-08-22 15:35:00,158.74,158.85,158.72,158.72,24495.0,142.3293,142.4279,142.3114,142.3114,24495.0
2017-08-22 15:40:00,158.71,158.75,158.65,158.75,39581.0,142.3024,142.3383,142.2486,142.3383,39581.0
2017-08-22 15:45:00,158.77,158.88,158.74,158.88,19698.0,142.3562,142.4548,142.3293,142.4548,19698.0
2017-08-22 15:50:00,158.85,158.88,158.76,158.83,41279.0,142.4279,142.4548,142.3472,142.41,41279.0
2017-08-22 15:55:00,158.83,158.84,158.64,158.69,70638.0,142.41,142.419,142.2396,142.2845,70638.0
2017-08-23 09:30:00,158.62,158.66,158.18,158.23,43685.0,142.2217,142.2576,141.8272,141.872,43685.0
2017-08-23 09:35:00,158.33,158.34,158.12,158.31,19086.0,141.9617,141.9706,141.7734,141.9437,19086.0
2017-08-23 09:40:00,158.33,158.41,157.95,158.17,14551.0,141.9617,142.0334,141.621,141.8182,14551.0
2017-08-23 09:45:00,158.25,158.43,158.21,158.43,7172.0,141.89,142.0513,141.8541,142.0513,7172.0
2017-08-23 09:50:00,158.47,158.5,158.26,158.27,9223.0,142.0872,142.1141,141.8989,141.9079,9223.0
2017-08-23 09:55:00,158.31,158.31,158.11,158.16,24702.0,141.9437,141.9437,141.7644,141.8093,24702.0
2017-08-23 10:00:00,158.15,158.18,158.01,158.06,8173.0,141.8003,141.8272,141.6748,141.7196,8173.0
2017-08-23 10:05:00,158.02,158.18,157.99,158.04,18693.0,141.6837,141.8272,141.6568,141.7017,18693.0
2017-08-23 10:10:00,158.05,158.16,157.96,158.0,5589.0,141.7106,141.8093,141.6299,141.6658,5589.0
2017-08-23 10:15:00,157.97,158.01,157.81,157.99,13945.0,141.6389,141.6748,141.4954,141.6568,13945.0
2017-08-23 10:20:00,157.93,157.98,157.78,157.86,14100.0,141.603,141.6479,141.4685,141.5403,14100.0
2017-08-23 10:25:00,157.89,158.09,157.89,158.09,7376.0,141.5672,141.7465,141.5672,141.7465,7376.0
2017-08-23 10:30:00,158.09,158.35,158.03,158.29,17114.0,141.7465,141.9796,141.6927,141.9258,17114.0
2017-08-23 10:35:00,158.27,158.31,158.08,158.14,14119.0,141.9079,141.9437,141.7375,141.7913,14119.0
2017-08-23 10:40:00,158.18,158.38,158.18,158.36,8167.0,141.8272,142.0065,141.8272,141.9886,8167.0
2017-08-23 10:45:00,158.39,158.51,158.35,158.5,12201.0,142.0155,142.1231,141.9796,142.1141,12201.0
2017-08-23 10:50:00,158.47,158.57,158.36,158.49,14680.0,142.0872,142.1769,141.9886,142.1051,14680.0
2017-08-23 10:55:00,158.48,158.5,158.25,158.25,6780.0,142.0962,142.1141,141.89,141.89,6780.0
2017-08-23 11:00:00,158.22,158.39,158.22,158.3,15159.0,141.8631,142.0155,141.8631,141.9348,15159.0
2017-08-23 11:05:00,158.3,158.47,158.3,158.39,6347.0,141.9348,142.0872,141.9348,142.0155,6347.0
2017-08-23 11:10:00,158.32,158.39,158.21,158.32,5881.0,141.9527,142.0155,141.8541,141.9527,5881.0
2017-08-23 11:15:00,158.25,158.39,158.19,158.3,5214.0,141.89,142.0155,141.8362,141.9348,5214.0
2017-08-23 11:20:00,158.33,158.34,158.19,158.25,33500.0,141.9617,141.9706,141.8362,141.89,33500.0
2017-08-23 11:25:00,158.24,158.32,158.18,158.32,5962.0,141.881,141.9527,141.8272,141.9527,5962.0
2017-08-23 11:30:00,158.33,158.33,158.23,158.27,6929.0,141.9617,141.9617,141.872,141.9079,6929.0
2017-08-23 11:35:00,158.23,158.38,158.19,158.34,7321.0,141.872,142.0065,141.8362,141.9706,7321.0
2017-08-23 11:40:00,158.38,158.4,158.28,158.28,4387.0,142.0065,142.0244,141.9169,141.9169,4387.0
2017-08-23 11:45:00,158.27,158.33,158.25,158.31,4879.0,141.9079,141.9617,141.89,141.9437,4879.0
2017-08-23 11:50:00,158.3,158.37,158.29,158.32,2300.0,141.9348,141.9975,141.9258,141.9527,2300.0
2017-08-23 11:55:00,158.34,158.59,158.32,158.51,14532.0,141.9706,142.1948,141.9527,142.1231,14532.0
2017-08-23 12:00:00,158.51,158.53,158.43,158.49,7266.0,142.1231,142.141,142.0513,142.1051,7266.0
2017-08-23 12:05:00,158.5,158.7,158.49,158.7,22689.0,142.1141,142.2934,142.1051,142.2934,22689.0
2017-08-23 12:10:00,158.67,158.7,158.62,158.65,6320.0,142.2665,142.2934,142.2217,142.2486,6320.0
2017-08-23 12:15:00,158.68,158.7,158.64,158.7,12938.0,142.2755,142.2934,142.2396,142.2934,12938.0
2017-08-23 12:20:00,158.68,158.7,158.65,158.68,13856.0,142.2755,142.2934,142.2486,142.2755,13856.0
2017-08-23 12:25:00,158.7,158.7,158.6,158.6,15450.0,142.2934,142.2934,142.2038,142.2038,15450.0
2017-08-23 12:30:00,158.63,158.7,158.63,158.7,15702.0,142.2307,142.2934,142.2307,142.2934,15702.0
2017-08-23 12:35:00,158.69,158.69,158.62,158.67,3414.0,142.2845,142.2845,142.2217,142.2665,3414.0
2017-08-23 12:40:00,158.65,158.69,158.63,158.66,4993.0,142.2486,142.2845,142.2307,142.2576,4993.0
2017-08-23 12:45:00,158.65,158.67,158.63,158.64,4314.0,142.2486,142.2665,142.2307,142.2396,4314.0
2017-08-23 12:50:00,158.65,158.7,158.65,158.7,9012.0,142.2486,142.2934,142.2486,142.2934,9012.0
2017-08-23 12:55:00,158.69,158.71,158.65,158.7,12426.0,142.2845,142.3024,142.2486,142.2934,12426.0
2017-08-23 13:00:00,158.67,158.7,158.65,158.69,17063.0,142.2665,142.2934,142.2486,142.2845,17063.0
2017-08-23 13:05:00,158.69,158.71,158.67,158.7,21388.0,142.2845,142.3024,142.2665,142.2934,21388.0
2017-08-23 13:10:00,158.7,158.7,158.66,158.7,21533.0,142.2934,142.2934,142.2576,142.2934,21533.0
2017-08-23 13:15:00,158.69,158.7,158.61,158.62,16784.0,142.2845,142.2934,142.2127,142.2217,16784.0
2017-08-23 13:20:00,158.64,158.67,158.59,158.63,13424.0,142.2396,142.2665,142.1948,142.2307,13424.0
2017-08-23 13:25:00,158.63,158.66,158.58,158.59,3400.0,142.2307,142.2576,142.1858,142.1948,3400.0
2017-08-23 13:30:00,158.58,158.6,158.52,158.55,6702.0,142.1858,142.2038,142.132,142.1589,6702.0
2017-08-23 13:35:00,158.55,158.6,158.53,158.6,4618.0,142.1589,142.2038,142.141,142.2038,4618.0
2017-08-23 13:40:00,158.62,158.68,158.58,158.68,9720.0,142.2217,142.2755,142.1858,142.2755,9720.0
2017-08-23 13:45:00,158.65,158.68,158.61,158.65,13402.0,142.2486,142.2755,142.2127,142.2486,13402.0
2017-08-23 13:50:00,158.65,158.66,158.6,158.61,10278.0,142.2486,142.2576,142.2038,142.2127,10278.0
2017-08-23 13:55:00,158.6,158.65,158.59,158.64,5443.0,142.2038,142.2486,142.1948,142.2396,5443.0
2017-08-23 14:00:00,158.64,158.7,158.64,158.7,13179.0,142.2396,142.2934,142.2396,142.2934,13179.0
2017-08-23 14:05:00,158.68,158.7,158.64,158.68,7721.0,142.2755,142.2934,142.2396,142.2755,7721.0
2017-08-23 14:10:00,158.7,158.8,158.68,158.71,25082.0,142.2934,142.3831,142.2755,142.3024,25082.0
2017-08-23 14:15:00,158.69,158.76,158.69,158.72,10016.0,142.2845,142.3472,142.2845,142.3114,10016.0
2017-08-23 14:20:00,158.72,158.79,158.62,158.75,34697.0,142.3114,142.3741,142.2217,142.3383,34697.0
2017-08-23 14:25:00,158.74,158.77,158.65,158.71,14934.0,142.3293,142.3562,142.2486,142.3024,14934.0
2017-08-23 14:30:00,158.7,158.76,158.66,158.72,17429.0,142.2934,142.3472,142.2576,142.3114,17429.0
2017-08-23 14:35:00,158.73,158.74,158.66,158.73,11260.0,142.3203,142.3293,142.2576,142.3203,11260.0
2017-08-23 14:40:00,158.73,158.8,158.71,158.77,14614.0,142.3203,142.3831,142.3024,142.3562,14614.0
2017-08-23 14:45:00,158.76,158.85,158.75,158.8,15804.0,142.3472,142.4279,142.3383,142.3831,15804.0
2017-08-23 14:50:00,158.8,158.88,158.78,158.86,8947.0,142.3831,142.4548,142.3652,142.4369,8947.0
2017-08-23 14:55:00,158.86,158.88,158.77,158.77,20022.0,142.4369,142.4548,142.3562,142.3562,20022.0
2017-08-23 15:00:00,158.78,158.82,158.72,158.82,54296.0,142.3652,142.401,142.3114,142.401,54296.0
2017-08-23 15:05:00,158.8,158.89,158.77,158.87,10187.0,142.3831,142.4638,142.3562,142.4459,10187.0
2017-08-23 15:10:00,158.87,158.96,158.79,158.94,27505.0,142.4459,142.5266,142.3741,142.5086,27505.0
2017-08-23 15:15:00,158.96,159.24,158.95,159.21,38361.0,142.5266,142.7776,142.5176,142.7507,38361.0
2017-08-23 15:20:00,159.21,159.26,159.04,159.22,26491.0,142.7507,142.7955,142.5983,142.7597,26491.0
2017-08-23 15:25:00,159.25,159.36,159.23,159.29,22846.0,142.7866,142.8852,142.7686,142.8224,22846.0
2017-08-23 15:30:00,159.27,159.3,159.13,159.17,16407.0,142.8045,142.8314,142.679,142.7148,16407.0
2017-08-23 15:35:00,159.18,159.27,159.11,159.23,32452.0,142.7238,142.8045,142.661,142.7686,32452.0
2017-08-23 15:40:00,159.23,159.26,159.18,159.22,25704.0,142.7686,142.7955,142.7238,142.7597,25704.0
2017-08-23 15:45:00,159.22,159.27,159.2,159.26,35583.0,142.7597,142.8045,142.7417,142.7955,35583.0
2017-08-23 15:50:00,159.26,159.43,159.24,159.43,82281.0,142.7955,142.948,142.7776,142.948,82281.0
2017-08-23 15:55:00,159.41,159.44,159.18,159.37,158082.0,142.93,142.9569,142.7238,142.8942,158082.0
2017-08-24 09:30:00,160.01,160.66,159.58,160.12,94689.0,143.468,144.0508,143.0825,143.5666,94689.0
2017-08-24 09:35:00,160.11,160.11,159.14,159.43,38435.0,143.5577,143.5577,142.6879,142.948,38435.0
2017-08-24 09:40:00,159.39,159.4,158.83,159.07,43666.0,142.9121,142.9211,142.41,142.6252,43666.0
2017-08-24 09:45:00,159.04,159.27,158.95,159.27,40225.0,142.5983,142.8045,142.5176,142.8045,40225.0
2017-08-24 09:50:00,159.23,159.29,159.0,159.03,19795.0,142.7686,142.8224,142.5624,142.5893,19795.0
2017-08-24 09:55:00,159.03,159.15,158.97,159.05,26600.0,142.5893,142.6969,142.5355,142.6072,26600.0
2017-08-24 10:00:00,159.07,159.08,158.67,158.97,27816.0,142.6252,142.6341,142.2665,142.5355,27816.0
2017-08-24 10:05:00,158.97,159.14,158.9,158.92,15671.0,142.5355,142.6879,142.4728,142.4907,15671.0
2017-08-24 10:10:00,158.91,159.18,158.91,159.14,10359.0,142.4817,142.7238,142.4817,142.6879,10359.0
2017-08-24 10:15:00,159.12,159.34,159.1,159.14,30213.0,142.67,142.8673,142.6521,142.6879,30213.0
2017-08-24 10:20:00,159.24,159.24,158.97,158.97,27740.0,142.7776,142.7776,142.5355,142.5355,27740.0
2017-08-24 10:25:00,158.94,159.18,158.94,159.1,9904.0,142.5086,142.7238,142.5086,142.6521,9904.0
2017-08-24 10:30:00,159.1,159.14,158.96,158.99,14101.0,142.6521,142.6879,142.5266,142.5535,14101.0
2017-08-24 10:35:00,159.06,159.25,159.06,159.07,5423.0,142.6162,142.7866,142.6162,142.6252,5423.0
2017-08-24 10:40:00,159.06,159.18,158.98,159.18,31356.0,142.6162,142.7238,142.5445,142.7238,31356.0
2017-08-24 10:45:00,159.14,159.26,159.1,159.19,31023.0,142.6879,142.7955,142.6521,142.7328,31023.0
2017-08-24 10:50:00,159.2,159.35,159.18,159.26,23132.0,142.7417,142.8762,142.7238,142.7955,23132.0
2017-08-24 10:55:00,159.26,159.37,159.18,159.22,12818.0,142.7955,142.8942,142.7238,142.7597,12818.0
2017-08-24 11:00:00,159.2,159.39,159.2,159.31,10484.0,142.7417,142.9121,142.7417,142.8404,10484.0
2017-08-24 11:05:00,159.3,159.33,159.19,159.19,17333.0,142.8314,142.8583,142.7328,142.7328,17333.0
2017-08-24 11:10:00,159.19,159.24,158.93,158.93,12550.0,142.7328,142.7776,142.4997,142.4997,12550.0
2017-08-24 11:15:00,158.93,159.12,158.72,159.12,79490.0,142.4997,142.67,142.3114,142.67,79490.0
2017-08-24 11:20:00,159.12,159.25,159.03,159.2,21596.0,142.67,142.7866,142.5893,142.7417,21596.0
2017-08-24 11:25:00,159.18,159.21,159.08,159.14,31158.0,142.7238,142.7507,142.6341,142.6879,31158.0
2017-08-24 11:30:00,159.14,159.23,159.05,159.19,24218.0,142.6879,142.7686,142.6072,142.7328,24218.0
2017-08-24 11:35:00,159.16,159.24,159.14,159.19,25745.0,142.7059,142.7776,142.6879,142.7328,25745.0
2017-08-24 11:40:00,159.17,159.35,159.16,159.18,16043.0,142.7148,142.8762,142.7059,142.7238,16043.0
2017-08-24 11:45:00,159.24,159.25,159.15,159.23,4563.0,142.7776,142.7866,142.6969,142.7686,4563.0
2017-08-24 11:50:00,159.25,159.31,159.12,159.24,16890.0,142.7866,142.8404,142.67,142.7776,16890.0
2017-08-24 11:55:00,159.27,159.34,159.2,159.32,13742.0,142.8045,142.8673,142.7417,142.8493,13742.0
2017-08-24 12:00:00,159.32,159.39,159.28,159.28,11135.0,142.8493,142.9121,142.8135,142.8135,11135.0
2017-08-24 12:05:00,159.28,159.35,159.25,159.29,10705.0,142.8135,142.8762,142.7866,142.8224,10705.0
2017-08-24 12:10:00,159.31,159.44,159.31,159.4,10655.0,142.8404,142.9569,142.8404,142.9211,10655.0
2017-08-24 12:15:00,159.38,159.46,159.35,159.46,80465.0,142.9031,142.9749,142.8762,142.9749,80465.0
2017-08-24 12:20:00,159.42,159.63,159.41,159.56,12645.0,142.939,143.1273,142.93,143.0645,12645.0
2017-08-24 12:25:00,159.57,159.63,159.51,159.54,7393.0,143.0735,143.1273,143.0197,143.0466,7393.0
2017-08-24 12:30:00,159.55,159.66,159.53,159.61,8938.0,143.0556,143.1542,143.0376,143.1094,8938.0
2017-08-24 12:35:00,159.62,159.62,159.4,159.5,121306.0,143.1183,143.1183,142.9211,143.0107,121306.0
2017-08-24 12:40:00,159.48,159.53,159.43,159.5,7425.0,142.9928,143.0376,142.948,143.0107,7425.0
2017-08-24 12:45:00,159.5,159.59,159.48,159.56,3310.0,143.0107,143.0914,142.9928,143.0645,3310.0
2017-08-24 12:50:00,159.6,159.6,159.42,159.44,5163.0,143.1004,143.1004,142.939,142.9569,5163.0
2017-08-24 12:55:00,159.45,159.52,159.44,159.45,5231.0,142.9659,143.0287,142.9569,142.9659,5231.0
2017-08-24 13:00:00,159.44,159.52,159.44,159.49,5730.0,142.9569,143.0287,142.9569,143.0018,5730.0
2017-08-24 13:05:00,159.48,159.57,159.48,159.52,6581.0,142.9928,143.0735,142.9928,143.0287,6581.0
2017-08-24 13:10:00,159.51,159.74,159.5,159.72,17177.0,143.0197,143.2259,143.0107,143.208,17177.0
2017-08-24 13:15:00,159.73,159.78,159.69,159.7,15978.0,143.2169,143.2618,143.1811,143.19,15978.0
2017-08-24 13:20:00,159.7,159.8,159.67,159.75,17279.0,143.19,143.2797,143.1632,143.2349,17279.0
2017-08-24 13:25:00,159.72,159.74,159.65,159.67,9093.0,143.208,143.2259,143.1452,143.1632,9093.0
2017-08-24 13:30:00,159.68,159.72,159.66,159.72,20036.0,143.1721,143.208,143.1542,143.208,20036.0
2017-08-24 13:35:00,159.72,159.77,159.69,159.74,11829.0,143.208,143.2528,143.1811,143.2259,11829.0
2017-08-24 13:40:00,159.76,159.8,159.71,159.77,34932.0,143.2438,143.2797,143.199,143.2528,34932.0
2017-08-24 13:45:00,159.78,159.79,158.96,158.98,143227.0,143.2618,143.2707,142.5266,142.5445,143227.0
2017-08-24 13:50:00,158.98,159.43,157.95,157.96,121810.0,142.5445,142.948,141.621,141.6299,121810.0
2017-08-24 13:55:00,158.03,158.04,157.04,157.35,272031.0,141.6927,141.7017,140.805,141.083,272031.0
2017-08-24 14:00:00,157.33,157.33,155.26,155.96,414028.0,141.0651,141.0651,139.2091,139.8367,414028.0
2017-08-24 14:05:00,156.0,156.33,155.06,155.24,301758.0,139.8726,140.1684,139.0297,139.1911,301758.0
2017-08-24 14:10:00,155.2,155.43,154.09,154.83,410430.0,139.1553,139.3615,138.16,138.8235,410430.0
2017-08-24 14:15:00,154.97,155.6,154.58,154.63,258806.0,138.949,139.5139,138.5994,138.6442,258806.0
2017-08-24 14:20:00,154.62,154.85,153.5,153.65,354171.0,138.6352,138.8414,137.631,137.7655,354171.0
2017-08-24 14:25:00,153.64,154.18,152.38,152.8,482041.0,137.7565,138.2407,136.6268,137.0034,482041.0
2017-08-24 14:30:00,152.8,153.48,152.5,153.48,318595.0,137.0034,137.6131,136.7344,137.6131,318595.0
2017-08-24 14:35:00,153.48,153.84,152.91,153.26,230304.0,137.6131,137.9359,137.102,137.4158,230304.0
2017-08-24 14:40:00,153.25,153.31,151.96,152.25,267066.0,137.4069,137.4607,136.2502,136.5102,267066.0
2017-08-24 14:45:00,152.22,152.89,152.0,152.82,196324.0,136.4833,137.0841,136.2861,137.0213,196324.0
2017-08-24 14:50:00,152.8,153.14,152.45,152.61,163348.0,137.0034,137.3082,136.6896,136.833,163348.0
2017-08-24 14:55:00,152.68,153.34,152.58,152.91,155111.0,136.8958,137.4876,136.8061,137.102,155111.0
2017-08-24 15:00:00,152.93,152.94,152.32,152.35,178058.0,137.1199,137.1289,136.573,136.5999,178058.0
2017-08-24 15:05:00,152.35,152.63,152.25,152.44,189825.0,136.5999,136.851,136.5102,136.6806,189825.0
2017-08-24 15:10:00,152.48,152.66,152.11,152.14,188383.0,136.7165,136.8779,136.3847,136.4116,188383.0
2017-08-24 15:15:00,152.11,152.3,151.82,152.16,292896.0,136.3847,136.5551,136.1247,136.4295,292896.0
2017-08-24 15:20:00,152.17,152.3,151.77,151.77,248644.0,136.4385,136.5551,136.0799,136.0799,248644.0
2017-08-24 15:25:00,151.76,151.89,151.36,151.57,325619.0,136.0709,136.1875,135.7122,135.9005,325619.0
2017-08-24 15:30:00,151.53,151.79,151.41,151.56,193954.0,135.8647,136.0978,135.7571,135.8916,193954.0
2017-08-24 15:35:00,151.53,151.6,151.39,151.55,220842.0,135.8647,135.9274,135.7391,135.8826,220842.0
2017-08-24 15:40:00,151.55,152.04,151.55,151.73,431984.0,135.8826,136.3219,135.8826,136.044,431984.0
2017-08-24 15:45:00,151.73,151.81,151.57,151.58,189416.0,136.044,136.1157,135.9005,135.9095,189416.0
2017-08-24 15:50:00,151.59,151.9,151.25,151.26,461372.0,135.9185,136.1964,135.6136,135.6226,461372.0
2017-08-24 15:55:00,151.29,151.4,151.09,151.33,621722.0,135.6495,135.7481,135.4702,135.6853,621722.0
2017-08-25 09:30:00,152.37,152.62,150.7,150.81,387739.0,136.6178,136.842,135.1205,135.2191,387739.0
2017-08-25 09:35:00,150.78,151.82,150.06,151.76,390117.0,135.1922,136.1247,134.5466,136.0709,390117.0
2017-08-25 09:40:00,151.71,151.83,151.09,151.26,169161.0,136.0261,136.1337,135.4702,135.6226,169161.0
2017-08-25 09:45:00,151.29,151.88,151.27,151.83,127333.0,135.6495,136.1785,135.6316,136.1337,127333.0
2017-08-25 09:50:00,151.86,152.35,151.75,152.28,140582.0,136.1606,136.5999,136.0619,136.5371,140582.0
2017-08-25 09:55:00,152.29,152.75,152.26,152.43,149116.0,136.5461,136.9585,136.5192,136.6716,149116.0
2017-08-25 10:00:00,152.42,152.46,151.87,152.02,119257.0,136.6627,136.6985,136.1695,136.304,119257.0
2017-08-25 10:05:00,152.06,152.27,151.7,152.18,77785.0,136.3399,136.5282,136.0171,136.4475,77785.0
2017-08-25 10:10:00,152.2,152.37,151.92,151.95,78054.0,136.4654,136.6178,136.2144,136.2413,78054.0
2017-08-25 10:15:00,151.96,152.15,151.87,152.13,42421.0,136.2502,136.4206,136.1695,136.4026,42421.0
2017-08-25 10:20:00,152.11,152.35,152.11,152.27,51026.0,136.3847,136.5999,136.3847,136.5282,51026.0
2017-08-25 10:25:00,152.27,152.29,152.1,152.12,61519.0,136.5282,136.5461,136.3757,136.3937,61519.0
2017-08-25 10:30:00,152.12,152.2,151.55,151.92,127414.0,136.3937,136.4654,135.8826,136.2144,127414.0
2017-08-25 10:35:00,151.93,152.22,151.84,152.11,62443.0,136.2233,136.4833,136.1426,136.3847,62443.0
2017-08-25 10:40:00,152.16,152.18,151.99,152.09,35122.0,136.4295,136.4475,136.2771,136.3668,35122.0
2017-08-25 10:45:00,152.06,152.08,151.71,151.73,69369.0,136.3399,136.3578,136.0261,136.044,69369.0
2017-08-25 10:50:00,151.71,151.85,151.62,151.8,73816.0,136.0261,136.1516,135.9454,136.1068,73816.0
2017-08-25 10:55:00,151.77,151.86,151.68,151.72,47101.0,136.0799,136.1606,135.9992,136.035,47101.0
2017-08-25 11:00:00,151.72,151.81,151.62,151.73,57929.0,136.035,136.1157,135.9454,136.044,57929.0
2017-08-25 11:05:00,151.74,151.76,151.32,151.33,52942.0,136.053,136.0709,135.6764,135.6853,52942.0
2017-08-25 11:10:00,151.31,151.66,151.29,151.57,45999.0,135.6674,135.9812,135.6495,135.9005,45999.0
2017-08-25 11:15:00,151.47,151.67,151.36,151.55,31816.0,135.8109,135.9902,135.7122,135.8826,31816.0
2017-08-25 11:20:00,151.53,151.54,151.0,151.16,88237.0,135.8647,135.8736,135.3895,135.5329,88237.0
2017-08-25 11:25:00,151.12,151.33,151.05,151.05,47294.0,135.4971,135.6853,135.4343,135.4343,47294.0
2017-08-25 11:30:00,151.04,151.04,150.54,150.58,93755.0,135.4253,135.4253,134.977,135.0129,93755.0
2017-08-25 11:35:00,150.6,150.85,150.52,150.65,58708.0,135.0308,135.255,134.9591,135.0756,58708.0
2017-08-25 11:40:00,150.61,151.1,150.6,150.89,52795.0,135.0398,135.4791,135.0308,135.2908,52795.0
2017-08-25 11:45:00,150.88,150.89,150.54,150.62,41488.0,135.2819,135.2908,134.977,135.0487,41488.0
2017-08-25 11:50:00,150.6,151.26,150.6,151.24,62413.0,135.0308,135.6226,135.0308,135.6047,62413.0
2017-08-25 11:55:00,151.26,151.45,151.1,151.44,49071.0,135.6226,135.7929,135.4791,135.784,49071.0
2017-08-25 12:00:00,151.44,151.84,151.34,151.47,98042.0,135.784,136.1426,135.6943,135.8109,98042.0
2017-08-25 12:05:00,151.51,151.94,151.51,151.87,49459.0,135.8467,136.2323,135.8467,136.1695,49459.0
2017-08-25 12:10:00,151.88,152.2,151.69,152.15,44387.0,136.1785,136.4654,136.0081,136.4206,44387.0
2017-08-25 12:15:00,152.18,152.23,152.03,152.08,34649.0,136.4475,136.4923,136.313,136.3578,34649.0
2017-08-25 12:20:00,152.12,152.4,152.1,152.23,54473.0,136.3937,136.6447,136.3757,136.4923,54473.0
2017-08-25 12:25:00,152.23,152.4,152.13,152.23,27965.0,136.4923,136.6447,136.4026,136.4923,27965.0
2017-08-25 12:30:00,152.21,152.32,152.14,152.3,34089.0,136.4744,136.573,136.4116,136.5551,34089.0
2017-08-25 12:35:00,152.3,152.65,152.29,152.5,65808.0,136.5551,136.8689,136.5461,136.7344,65808.0
2017-08-25 12:40:00,152.5,152.89,152.48,152.75,61626.0,136.7344,137.0841,136.7165,136.9585,61626.0
2017-08-25 12:45:00,152.77,152.88,152.67,152.82,49429.0,136.9765,137.0751,136.8868,137.0213,49429.0
2017-08-25 12:50:00,152.82,152.83,152.69,152.82,16401.0,137.0213,137.0303,136.9048,137.0213,16401.0
2017-08-25 12:55:00,152.78,152.94,152.69,152.77,39516.0,136.9854,137.1289,136.9048,136.9765,39516.0
2017-08-25 13:00:00,152.79,152.87,152.62,152.83,37315.0,136.9944,137.0661,136.842,137.0303,37315.0
2017-08-25 13:05:00,152.83,152.84,152.71,152.75,24666.0,137.0303,137.0392,136.9227,136.9585,24666.0
2017-08-25 13:10:00,152.75,152.87,152.72,152.83,34277.0,136.9585,137.0661,136.9316,137.0303,34277.0
2017-08-25 13:15:00,152.8,152.81,152.67,152.71,30523.0,137.0034,137.0123,136.8868,136.9227,30523.0
2017-08-25 13:20:00,152.67,152.75,152.66,152.71,22412.0,136.8868,136.9585,136.8779,136.9227,22412.0
2017-08-25 13:25:00,152.71,152.86,152.68,152.85,36002.0,136.9227,137.0572,136.8958,137.0482,36002.0
2017-08-25 13:30:00,152.86,152.93,152.71,152.81,29027.0,137.0572,137.1199,136.9227,137.0123,29027.0
2017-08-25 13:35:00,152.81,152.83,152.71,152.8,18305.0,137.0123,137.0303,136.9227,137.0034,18305.0
2017-08-25 13:40:00,152.76,152.9,152.75,152.84,14473.0,136.9675,137.093,136.9585,137.0392,14473.0
2017-08-25 13:45:00,152.83,152.87,152.7,152.72,24954.0,137.0303,137.0661,136.9137,136.9316,24954.0
2017-08-25 13:50:00,152.71,152.79,152.7,152.72,16569.0,136.9227,136.9944,136.9137,136.9316,16569.0
2017-08-25 13:55:00,152.74,152.74,152.54,152.56,27189.0,136.9496,136.9496,136.7703,136.7882,27189.0
2017-08-25 14:00:00,152.56,152.59,152.39,152.55,59670.0,136.7882,136.8151,136.6358,136.7792,59670.0
2017-08-25 14:05:00,152.55,152.66,152.19,152.25,54957.0,136.7792,136.8779,136.4564,136.5102,54957.0
2017-08-25 14:10:00,152.26,152.55,152.26,152.45,30573.0,136.5192,136.7792,136.5192,136.6896,30573.0
2017-08-25 14:15:00,152.44,152.55,152.41,152.49,28956.0,136.6806,136.7792,136.6537,136.7254,28956.0
2017-08-25 14:20:00,152.5,152.62,152.49,152.58,22101.0,136.7344,136.842,136.7254,136.8061,22101.0
2017-08-25 14:25:00,152.57,152.58,152.45,152.48,28180.0,136.7972,136.8061,136.6896,136.7165,28180.0
2017-08-25 14:30:00,152.5,152.62,152.45,152.5,30859.0,136.7344,136.842,136.6896,136.7344,30859.0
2017-08-25 14:35:00,152.5,152.67,152.45,152.6,19169.0,136.7344,136.8868,136.6896,136.8241,19169.0
2017-08-25 14:40:00,152.59,152.62,152.56,152.58,10172.0,136.8151,136.842,136.7882,136.8061,10172.0
2017-08-25 14:45:00,152.57,152.74,152.57,152.72,16355.0,136.7972,136.9496,136.7972,136.9316,16355.0
2017-08-25 14:50:00,152.73,152.76,152.61,152.64,19670.0,136.9406,136.9675,136.833,136.8599,19670.0
2017-08-25 14:55:00,152.63,152.67,152.6,152.62,11438.0,136.851,136.8868,136.8241,136.842,11438.0
2017-08-25 15:00:00,152.62,152.63,152.28,152.32,57394.0,136.842,136.851,136.5371,136.573,57394.0
2017-08-25 15:05:00,152.28,152.51,152.24,152.49,31659.0,136.5371,136.7434,136.5013,136.7254,31659.0
2017-08-25 15:10:00,152.5,152.67,152.41,152.53,25479.0,136.7344,136.8868,136.6537,136.7613,25479.0
2017-08-25 15:15:00,152.53,152.6,152.45,152.48,24586.0,136.7613,136.8241,136.6896,136.7165,24586.0
2017-08-25 15:20:00,152.5,152.57,152.45,152.5,29829.0,136.7344,136.7972,136.6896,136.7344,29829.0
2017-08-25 15:25:00,152.51,152.6,152.42,152.47,32771.0,136.7434,136.8241,136.6627,136.7075,32771.0
2017-08-25 15:30:00,152.46,152.46,152.32,152.4,30252.0,136.6985,136.6985,136.573,136.6447,30252.0
2017-08-25 15:35:00,152.39,152.51,152.35,152.44,67965.0,136.6358,136.7434,136.5999,136.6806,67965.0
2017-08-25 15:40:00,152.44,152.68,152.43,152.56,45438.0,136.6806,136.8958,136.6716,136.7882,45438.0
2017-08-25 15:45:00,152.56,152.61,152.43,152.47,57355.0,136.7882,136.833,136.6716,136.7075,57355.0
2017-08-25 15:50:00,152.47,152.6,152.43,152.53,109187.0,136.7075,136.8241,136.6716,136.7613,109187.0
2017-08-25 15:55:00,152.53,152.54,152.41,152.44,167823.0,136.7613,136.7703,136.6537,136.6806,167823.0
2017-08-28 09:30:00,151.9,152.2,151.48,151.66,146645.0,136.1964,136.4654,135.8198,135.9812,146645.0
2017-08-28 09:35:00,151.66,152.05,151.2,151.56,106648.0,135.9812,136.3309,135.5688,135.8916,106648.0
2017-08-28 09:40:00,151.55,152.51,151.4,152.26,96396.0,135.8826,136.7434,135.7481,136.5192,96396.0
2017-08-28 09:45:00,152.22,152.42,151.9,151.9,76962.0,136.4833,136.6627,136.1964,136.1964,76962.0
2017-08-28 09:50:00,151.97,152.33,151.91,151.95,31621.0,136.2592,136.582,136.2054,136.2413,31621.0
2017-08-28 09:55:00,151.92,152.05,151.6,151.77,98462.0,136.2144,136.3309,135.9274,136.0799,98462.0
2017-08-28 10:00:00,151.76,152.1,151.4,151.91,56462.0,136.0709,136.3757,135.7481,136.2054,56462.0
2017-08-28 10:05:00,152.0,152.33,151.88,152.2,64934.0,136.2861,136.582,136.1785,136.4654,64934.0
2017-08-28 10:10:00,152.13,152.2,151.9,151.98,26588.0,136.4026,136.4654,136.1964,136.2682,26588.0
2017-08-28 10:15:00,152.02,152.23,151.92,152.15,22759.0,136.304,136.4923,136.2144,136.4206,22759.0
2017-08-28 10:20:00,152.17,152.24,152.07,152.21,28540.0,136.4385,136.5013,136.3488,136.4744,28540.0
2017-08-28 10:25:00,152.22,152.37,152.13,152.28,40461.0,136.4833,136.6178,136.4026,136.5371,40461.0
2017-08-28 10:30:00,152.28,152.38,152.21,152.27,27544.0,136.5371,136.6268,136.4744,136.5282,27544.0
2017-08-28 10:35:00,152.25,152.34,152.2,152.31,20417.0,136.5102,136.5909,136.4654,136.564,20417.0
2017-08-28 10:40:00,152.31,152.63,152.27,152.44,53197.0,136.564,136.851,136.5282,136.6806,53197.0
2017-08-28 10:45:00,152.46,152.56,152.34,152.55,40129.0,136.6985,136.7882,136.5909,136.7792,40129.0
2017-08-28 10:50:00,152.56,153.09,152.52,153.09,84578.0,136.7882,137.2634,136.7523,137.2634,84578.0
2017-08-28 10:55:00,153.09,153.28,153.01,153.23,93361.0,137.2634,137.4338,137.1917,137.3889,93361.0
2017-08-28 11:00:00,153.23,153.23,152.61,152.64,32784.0,137.3889,137.3889,136.833,136.8599,32784.0
2017-08-28 11:05:00,152.65,152.8,152.57,152.61,23390.0,136.8689,137.0034,136.7972,136.833,23390.0
2017-08-28 11:10:00,152.59,152.59,152.3,152.39,24028.0,136.8151,136.8151,136.5551,136.6358,24028.0
2017-08-28 11:15:00,152.41,152.7,152.4,152.59,24474.0,136.6537,136.9137,136.6447,136.8151,24474.0
2017-08-28 11:20:00,152.6,152.79,152.6,152.75,26901.0,136.8241,136.9944,136.8241,136.9585,26901.0
2017-08-28 11:25:00,152.76,152.96,152.75,152.95,36531.0,136.9675,137.1468,136.9585,137.1379,36531.0
2017-08-28 11:30:00,152.93,152.93,152.36,152.36,26646.0,137.1199,137.1199,136.6089,136.6089,26646.0
2017-08-28 11:35:00,152.36,152.4,152.05,152.19,24869.0,136.6089,136.6447,136.3309,136.4564,24869.0
2017-08-28 11:40:00,152.21,152.27,152.1,152.17,16661.0,136.4744,136.5282,136.3757,136.4385,16661.0
2017-08-28 11:45:00,152.17,152.28,151.98,152.22,24339.0,136.4385,136.5371,136.2682,136.4833,24339.0
2017-08-28 11:50:00,152.21,152.25,152.05,152.08,17630.0,136.4744,136.5102,136.3309,136.3578,17630.0
2017-08-28 11:55:00,152.08,152.12,152.0,152.03,21112.0,136.3578,136.3937,136.2861,136.313,21112.0
2017-08-28 12:00:00,152.03,152.18,151.96,152.16,21577.0,136.313,136.4475,136.2502,136.4295,21577.0
2017-08-28 12:05:00,152.16,152.21,152.03,152.08,15169.0,136.4295,136.4744,136.313,136.3578,15169.0
2017-08-28 12:10:00,152.07,152.16,152.01,152.06,16390.0,136.3488,136.4295,136.295,136.3399,16390.0
2017-08-28 12:15:00,152.06,152.1,152.0,152.01,13644.0,136.3399,136.3757,136.2861,136.295,13644.0
2017-08-28 12:20:00,152.0,152.07,151.97,152.01,28615.0,136.2861,136.3488,136.2592,136.295,28615.0
2017-08-28 12:25:00,151.98,152.08,151.98,152.06,10085.0,136.2682,136.3578,136.2682,136.3399,10085.0
2017-08-28 12:30:00,152.05,152.09,152.0,152.01,19226.0,136.3309,136.3668,136.2861,136.295,19226.0
2017-08-28 12:35:00,152.01,152.06,151.97,152.06,23019.0,136.295,136.3399,136.2592,136.3399,23019.0
2017-08-28 12:40:00,152.06,152.06,151.93,152.01,29922.0,136.3399,136.3399,136.2233,136.295,29922.0
2017-08-28 12:45:00,152.0,152.17,152.0,152.05,15760.0,136.2861,136.4385,136.2861,136.3309,15760.0
2017-08-28 12:50:00,152.04,152.16,152.04,152.13,12310.0,136.3219,136.4295,136.3219,136.4026,12310.0
2017-08-28 12:55:00,152.16,152.21,152.1,152.1,14259.0,136.4295,136.4744,136.3757,136.3757,14259.0
2017-08-28 13:00:00,152.1,152.1,151.98,152.02,30114.0,136.3757,136.3757,136.2682,136.304,30114.0
2017-08-28 13:05:00,152.03,152.12,152.01,152.06,12461.0,136.313,136.3937,136.295,136.3399,12461.0
2017-08-28 13:10:00,152.05,152.23,152.05,152.18,13765.0,136.3309,136.4923,136.3309,136.4475,13765.0
2017-08-28 13:15:00,152.17,152.21,152.08,152.09,9189.0,136.4385,136.4744,136.3578,136.3668,9189.0
2017-08-28 13:20:00,152.09,152.12,152.07,152.1,5359.0,136.3668,136.3937,136.3488,136.3757,5359.0
2017-08-28 13:25:00,152.09,152.17,152.06,152.07,13145.0,136.3668,136.4385,136.3399,136.3488,13145.0
2017-08-28 13:30:00,152.07,152.1,152.04,152.06,12532.0,136.3488,136.3757,136.3219,136.3399,12532.0
2017-08-28 13:35:00,152.08,152.11,152.06,152.08,9409.0,136.3578,136.3847,136.3399,136.3578,9409.0
2017-08-28 13:40:00,152.07,152.13,152.01,152.07,18890.0,136.3488,136.4026,136.295,136.3488,18890.0
2017-08-28 13:45:00,152.09,152.12,152.06,152.1,15178.0,136.3668,136.3937,136.3399,136.3757,15178.0
2017-08-28 13:50:00,152.1,152.11,152.05,152.09,24082.0,136.3757,136.3847,136.3309,136.3668,24082.0
2017-08-28 13:55:00,152.08,152.13,152.05,152.11,26139.0,136.3578,136.4026,136.3309,136.3847,26139.0
2017-08-28 14:00:00,152.11,152.12,152.07,152.07,18094.0,136.3847,136.3937,136.3488,136.3488,18094.0
2017-08-28 14:05:00,152.06,152.12,152.01,152.02,13734.0,136.3399,136.3937,136.295,136.304,13734.0
2017-08-28 14:10:00,152.03,152.03,151.93,151.95,60835.0,136.313,136.313,136.2233,136.2413,60835.0
2017-08-28 14:15:00,151.96,152.01,151.81,151.81,75714.0,136.2502,136.295,136.1157,136.1157,75714.0
2017-08-28 14:20:00,151.82,152.09,151.81,151.94,39462.0,136.1247,136.3668,136.1157,136.2323,39462.0
2017-08-28 14:25:00,151.94,151.95,151.87,151.95,21383.0,136.2323,136.2413,136.1695,136.2413,21383.0
2017-08-28 14:30:00,151.93,152.03,151.89,151.97,23906.0,136.2233,136.313,136.1875,136.2592,23906.0
2017-08-28 14:35:00,151.97,152.06,151.97,152.04,22548.0,136.2592,136.3399,136.2592,136.3219,22548.0
2017-08-28 14:40:00,152.06,152.07,151.99,152.05,35359.0,136.3399,136.3488,136.2771,136.3309,35359.0
2017-08-28 14:45:00,152.04,152.05,151.83,151.88,61742.0,136.3219,136.3309,136.1337,136.1785,61742.0
2017-08-28 14:50:00,151.89,151.92,151.79,151.79,22808.0,136.1875,136.2144,136.0978,136.0978,22808.0
2017-08-28 14:55:00,151.79,151.82,151.6,151.63,38798.0,136.0978,136.1247,135.9274,135.9543,38798.0
2017-08-28 15:00:00,151.63,151.72,151.61,151.71,35572.0,135.9543,136.035,135.9364,136.0261,35572.0
2017-08-28 15:05:00,151.69,151.77,151.68,151.75,24984.0,136.0081,136.0799,135.9992,136.0619,24984.0
2017-08-28 15:10:00,151.77,151.78,151.63,151.73,50799.0,136.0799,136.0888,135.9543,136.044,50799.0
2017-08-28 15:15:00,151.75,151.87,151.73,151.83,31675.0,136.0619,136.1695,136.044,136.1337,31675.0
2017-08-28 15:20:00,151.82,151.99,151.76,151.96,19365.0,136.1247,136.2771,136.0709,136.2502,19365.0
2017-08-28 15:25:00,151.99,152.06,151.94,152.06,30221.0,136.2771,136.3399,136.2323,136.3399,30221.0
2017-08-28 15:30:00,152.06,152.18,152.05,152.09,47309.0,136.3399,136.4475,136.3309,136.3668,47309.0
2017-08-28 15:35:00,152.09,152.19,152.09,152.19,37239.0,136.3668,136.4564,136.3668,136.4564,37239.0
2017-08-28 15:40:00,152.19,152.32,152.16,152.27,81797.0,136.4564,136.573,136.4295,136.5282,81797.0
2017-08-28 15:45:00,152.26,152.44,152.26,152.43,61262.0,136.5192,136.6806,136.5192,136.6716,61262.0
2017-08-28 15:50:00,152.44,152.71,152.44,152.59,169595.0,136.6806,136.9227,136.6806,136.8151,169595.0
2017-08-28 15:55:00,152.58,152.6,152.49,152.54,131398.0,136.8061,136.8241,136.7254,136.7703,131398.0
2017-08-29 09:30:00,152.05,152.38,151.46,151.78,89300.0,136.3309,136.6268,135.8019,136.0888,89300.0
2017-08-29 09:35:00,151.8,152.28,151.75,152.24,25926.0,136.1068,136.5371,136.0619,136.5013,25926.0
2017-08-29 09:40:00,152.25,152.52,152.15,152.37,22417.0,136.5102,136.7523,136.4206,136.6178,22417.0
2017-08-29 09:45:00,152.4,152.87,152.4,152.6,36603.0,136.6447,137.0661,136.6447,136.8241,36603.0
2017-08-29 09:50:00,152.59,152.59,152.18,152.22,25759.0,136.8151,136.8151,136.4475,136.4833,25759.0
2017-08-29 09:55:00,152.19,152.32,151.92,151.94,27313.0,136.4564,136.573,136.2144,136.2323,27313.0
2017-08-29 10:00:00,151.91,152.43,151.87,152.28,43005.0,136.2054,136.6716,136.1695,136.5371,43005.0
2017-08-29 10:05:00,152.25,152.44,152.06,152.42,19324.0,136.5102,136.6806,136.3399,136.6627,19324.0
2017-08-29 10:10:00,152.4,152.41,151.88,152.07,30189.0,136.6447,136.6537,136.1785,136.3488,30189.0
2017-08-29 10:15:00,152.08,152.48,152.08,152.19,21837.0,136.3578,136.7165,136.3578,136.4564,21837.0
2017-08-29 10:20:00,152.26,152.33,151.92,152.17,21858.0,136.5192,136.582,136.2144,136.4385,21858.0
2017-08-29 10:25:00,152.14,152.29,152.02,152.25,13649.0,136.4116,136.5461,136.304,136.5102,13649.0
2017-08-29 10:30:00,152.23,152.83,152.21,152.63,29474.0,136.4923,137.0303,136.4744,136.851,29474.0
2017-08-29 10:35:00,152.6,152.8,152.54,152.74,30135.0,136.8241,137.0034,136.7703,136.9496,30135.0
2017-08-29 10:40:00,152.72,152.9,152.67,152.9,36496.0,136.9316,137.093,136.8868,137.093,36496.0
2017-08-29 10:45:00,152.9,152.9,152.55,152.59,28460.0,137.093,137.093,136.7792,136.8151,28460.0
2017-08-29 10:50:00,152.61,152.63,152.48,152.49,25204.0,136.833,136.851,136.7165,136.7254,25204.0
2017-08-29 10:55:00,152.51,152.69,152.48,152.68,17540.0,136.7434,136.9048,136.7165,136.8958,17540.0
2017-08-29 11:00:00,152.7,152.86,152.64,152.85,20693.0,136.9137,137.0572,136.8599,137.0482,20693.0
2017-08-29 11:05:00,152.81,153.15,152.72,153.08,46491.0,137.0123,137.3172,136.9316,137.2544,46491.0
2017-08-29 11:10:00,153.07,153.07,152.69,152.69,15397.0,137.2455,137.2455,136.9048,136.9048,15397.0
2017-08-29 11:15:00,152.73,152.96,152.72,152.82,15672.0,136.9406,137.1468,136.9316,137.0213,15672.0
2017-08-29 11:20:00,152.81,152.92,152.71,152.78,20291.0,137.0123,137.111,136.9227,136.9854,20291.0
2017-08-29 11:25:00,152.78,152.98,152.75,152.89,22006.0,136.9854,137.1648,136.9585,137.0841,22006.0
2017-08-29 11:30:00,152.88,152.99,152.84,152.95,14460.0,137.0751,137.1737,137.0392,137.1379,14460.0
2017-08-29 11:35:00,152.91,153.09,152.78,153.02,32761.0,137.102,137.2634,136.9854,137.2006,32761.0
2017-08-29 11:40:00,153.05,153.07,152.86,153.07,15677.0,137.2275,137.2455,137.0572,137.2455,15677.0
2017-08-29 11:45:00,153.03,153.27,152.99,153.17,26311.0,137.2096,137.4248,137.1737,137.3351,26311.0
2017-08-29 11:50:00,153.18,153.18,152.97,153.0,12453.0,137.3441,137.3441,137.1558,137.1827,12453.0
2017-08-29 11:55:00,152.94,153.0,152.91,152.97,9818.0,137.1289,137.1827,137.102,137.1558,9818.0
2017-08-29 12:00:00,152.97,153.05,152.92,153.05,17889.0,137.1558,137.2275,137.111,137.2275,17889.0
2017-08-29 12:05:00,153.07,153.25,153.06,153.19,13150.0,137.2455,137.4069,137.2365,137.3531,13150.0
2017-08-29 12:10:00,153.19,153.21,153.15,153.15,7840.0,137.3531,137.371,137.3172,137.3172,7840.0
2017-08-29 12:15:00,153.11,153.26,153.08,153.24,11070.0,137.2813,137.4158,137.2544,137.3979,11070.0
2017-08-29 12:20:00,153.25,153.33,153.14,153.22,22572.0,137.4069,137.4786,137.3082,137.38,22572.0
2017-08-29 12:25:00,153.19,153.46,153.18,153.4,26583.0,137.3531,137.5951,137.3441,137.5414,26583.0
2017-08-29 12:30:00,153.4,153.53,153.38,153.53,15647.0,137.5414,137.6579,137.5234,137.6579,15647.0
2017-08-29 12:35:00,153.54,153.59,153.41,153.41,17497.0,137.6669,137.7117,137.5503,137.5503,17497.0
2017-08-29 12:40:00,153.41,153.41,153.1,153.15,12806.0,137.5503,137.5503,137.2724,137.3172,12806.0
2017-08-29 12:45:00,153.12,153.23,153.07,153.19,18302.0,137.2903,137.3889,137.2455,137.3531,18302.0
2017-08-29 12:50:00,153.19,153.25,153.13,153.13,12041.0,137.3531,137.4069,137.2993,137.2993,12041.0
2017-08-29 12:55:00,153.12,153.16,153.04,153.04,16868.0,137.2903,137.3262,137.2186,137.2186,16868.0
2017-08-29 13:00:00,153.09,153.18,153.05,153.16,8834.0,137.2634,137.3441,137.2275,137.3262,8834.0
2017-08-29 13:05:00,153.16,153.23,153.1,153.21,9025.0,137.3262,137.3889,137.2724,137.371,9025.0
2017-08-29 13:10:00,153.2,153.29,153.15,153.25,18522.0,137.362,137.4427,137.3172,137.4069,18522.0
2017-08-29 13:15:00,153.24,153.34,153.16,153.33,10504.0,137.3979,137.4876,137.3262,137.4786,10504.0
2017-08-29 13:20:00,153.32,153.38,153.29,153.35,8863.0,137.4696,137.5234,137.4427,137.4965,8863.0
2017-08-29 13:25:00,153.36,153.46,153.27,153.44,11604.0,137.5055,137.5951,137.4248,137.5772,11604.0
2017-08-29 13:30:00,153.41,153.49,153.38,153.4,10802.0,137.5503,137.622,137.5234,137.5414,10802.0
2017-08-29 13:35:00,153.4,153.4,153.21,153.22,10848.0,137.5414,137.5414,137.371,137.38,10848.0
2017-08-29 13:40:00,153.22,153.31,153.18,153.3,14284.0,137.38,137.4607,137.3441,137.4517,14284.0
2017-08-29 13:45:00,153.31,153.31,153.18,153.31,21018.0,137.4607,137.4607,137.3441,137.4607,21018.0
2017-08-29 13:50:00,153.29,153.35,153.25,153.28,15109.0,137.4427,137.4965,137.4069,137.4338,15109.0
2017-08-29 13:55:00,153.26,153.45,153.24,153.43,11164.0,137.4158,137.5862,137.3979,137.5682,11164.0
2017-08-29 14:00:00,153.43,153.43,153.31,153.37,12841.0,137.5682,137.5682,137.4607,137.5145,12841.0
2017-08-29 14:05:00,153.33,153.47,153.33,153.39,11266.0,137.4786,137.6041,137.4786,137.5324,11266.0
2017-08-29 14:10:00,153.41,153.51,153.37,153.51,18305.0,137.5503,137.64,137.5145,137.64,18305.0
2017-08-29 14:15:00,153.5,153.53,153.41,153.47,12630.0,137.631,137.6579,137.5503,137.6041,12630.0
2017-08-29 14:20:00,153.48,153.55,153.45,153.49,15100.0,137.6131,137.6758,137.5862,137.622,15100.0
2017-08-29 14:25:00,153.48,153.52,153.4,153.48,25644.0,137.6131,137.6489,137.5414,137.6131,25644.0
2017-08-29 14:30:00,153.45,153.47,153.29,153.29,18293.0,137.5862,137.6041,137.4427,137.4427,18293.0
2017-08-29 14:35:00,153.3,153.47,153.29,153.42,15395.0,137.4517,137.6041,137.4427,137.5593,15395.0
2017-08-29 14:40:00,153.46,153.6,153.46,153.6,23917.0,137.5951,137.7207,137.5951,137.7207,23917.0
2017-08-29 14:45:00,153.59,153.64,153.5,153.58,20640.0,137.7117,137.7565,137.631,137.7027,20640.0
2017-08-29 14:50:00,153.59,153.77,153.58,153.73,29024.0,137.7117,137.8731,137.7027,137.8372,29024.0
2017-08-29 14:55:00,153.71,153.89,153.69,153.74,36425.0,137.8193,137.9807,137.8014,137.8462,36425.0
2017-08-29 15:00:00,153.76,153.9,153.66,153.89,37549.0,137.8641,137.9897,137.7745,137.9807,37549.0
2017-08-29 15:05:00,153.9,153.99,153.83,153.98,29043.0,137.9897,138.0704,137.9269,138.0614,29043.0
2017-08-29 15:10:00,153.98,153.98,153.83,153.83,23384.0,138.0614,138.0614,137.9269,137.9269,23384.0
2017-08-29 15:15:00,153.81,153.96,153.81,153.85,30131.0,137.909,138.0435,137.909,137.9448,30131.0
2017-08-29 15:20:00,153.87,153.97,153.86,153.94,24441.0,137.9628,138.0524,137.9538,138.0255,24441.0
2017-08-29 15:25:00,153.94,153.96,153.86,153.92,21644.0,138.0255,138.0435,137.9538,138.0076,21644.0
2017-08-29 15:30:00,153.93,153.98,153.9,153.95,37506.0,138.0166,138.0614,137.9897,138.0345,37506.0
2017-08-29 15:35:00,153.97,153.99,153.83,153.86,23518.0,138.0524,138.0704,137.9269,137.9538,23518.0
2017-08-29 15:40:00,153.83,153.86,153.7,153.73,36053.0,137.9269,137.9538,137.8103,137.8372,36053.0
2017-08-29 15:45:00,153.74,153.82,153.72,153.79,38527.0,137.8462,137.9179,137.8283,137.891,38527.0
2017-08-29 15:50:00,153.79,153.8,153.54,153.61,51157.0,137.891,137.9,137.6669,137.7296,51157.0
2017-08-29 15:55:00,153.64,153.64,153.49,153.58,92542.0,137.7565,137.7565,137.622,137.7027,92542.0
2017-08-30 09:30:00,153.71,153.91,153.14,153.84,71935.0,137.8193,137.9986,137.3082,137.9359,71935.0
2017-08-30 09:35:00,153.83,153.83,153.08,153.51,18350.0,137.9269,137.9269,137.2544,137.64,18350.0
2017-08-30 09:40:00,153.55,153.89,153.52,153.62,36872.0,137.6758,137.9807,137.6489,137.7386,36872.0
2017-08-30 09:45:00,153.62,153.75,153.41,153.61,20836.0,137.7386,137.8552,137.5503,137.7296,20836.0
2017-08-30 09:50:00,153.63,153.65,153.49,153.58,13981.0,137.7476,137.7655,137.622,137.7027,13981.0
2017-08-30 09:55:00,153.6,153.62,153.34,153.37,13696.0,137.7207,137.7386,137.4876,137.5145,13696.0
2017-08-30 10:00:00,153.35,153.42,152.88,152.99,38091.0,137.4965,137.5593,137.0751,137.1737,38091.0
2017-08-30 10:05:00,153.08,153.22,153.03,153.14,30368.0,137.2544,137.38,137.2096,137.3082,30368.0
2017-08-30 10:10:00,153.14,153.25,153.06,153.06,26790.0,137.3082,137.4069,137.2365,137.2365,26790.0
2017-08-30 10:15:00,153.07,153.11,152.88,152.97,37031.0,137.2455,137.2813,137.0751,137.1558,37031.0
2017-08-30 10:20:00,152.98,153.08,152.93,153.06,14804.0,137.1648,137.2544,137.1199,137.2365,14804.0
2017-08-30 10:25:00,153.09,153.11,153.01,153.05,22671.0,137.2634,137.2813,137.1917,137.2275,22671.0
2017-08-30 10:30:00,153.04,153.1,152.98,153.09,27035.0,137.2186,137.2724,137.1648,137.2634,27035.0
2017-08-30 10:35:00,153.08,153.26,153.08,153.25,39725.0,137.2544,137.4158,137.2544,137.4069,39725.0
2017-08-30 10:40:00,153.24,153.25,153.15,153.22,29374.0,137.3979,137.4069,137.3172,137.38,29374.0
2017-08-30 10:45:00,153.22,153.3,153.17,153.25,17061.0,137.38,137.4517,137.3351,137.4069,17061.0
2017-08-30 10:50:00,153.25,153.41,153.21,153.4,41993.0,137.4069,137.5503,137.371,137.5414,41993.0
2017-08-30 10:55:00,153.37,153.57,153.33,153.57,29943.0,137.5145,137.6938,137.4786,137.6938,29943.0
2017-08-30 11:00:00,153.59,153.7,153.52,153.69,11929.0,137.7117,137.8103,137.6489,137.8014,11929.0
2017-08-30 11:05:00,153.7,153.77,153.64,153.67,16363.0,137.8103,137.8731,137.7565,137.7834,16363.0
2017-08-30 11:10:00,153.67,153.86,153.67,153.82,33986.0,137.7834,137.9538,137.7834,137.9179,33986.0
2017-08-30 11:15:00,153.82,153.98,153.78,153.96,19697.0,137.9179,138.0614,137.8821,138.0435,19697.0
2017-08-30 11:20:00,153.93,153.96,153.84,153.93,10255.0,138.0166,138.0435,137.9359,138.0166,10255.0
2017-08-30 11:25:00,153.95,154.12,153.92,154.11,27939.0,138.0345,138.1869,138.0076,138.1779,27939.0
2017-08-30 11:30:00,154.09,154.24,154.09,154.11,18154.0,138.16,138.2945,138.16,138.1779,18154.0
2017-08-30 11:35:00,154.1,154.13,154.02,154.12,19914.0,138.169,138.1959,138.0973,138.1869,19914.0
2017-08-30 11:40:00,154.11,154.17,153.79,153.79,26084.0,138.1779,138.2317,137.891,137.891,26084.0
2017-08-30 11:45:00,153.82,153.89,153.8,153.83,11255.0,137.9179,137.9807,137.9,137.9269,11255.0
2017-08-30 11:50:00,153.8,153.87,153.66,153.73,19385.0,137.9,137.9628,137.7745,137.8372,19385.0
2017-08-30 11:55:00,153.75,153.83,153.68,153.73,17428.0,137.8552,137.9269,137.7924,137.8372,17428.0
2017-08-30 12:00:00,153.75,153.79,153.7,153.74,12466.0,137.8552,137.891,137.8103,137.8462,12466.0
2017-08-30 12:05:00,153.74,153.85,153.72,153.85,12326.0,137.8462,137.9448,137.8283,137.9448,12326.0
2017-08-30 12:10:00,153.85,153.92,153.81,153.92,11424.0,137.9448,138.0076,137.909,138.0076,11424.0
2017-08-30 12:15:00,153.91,153.95,153.88,153.88,18362.0,137.9986,138.0345,137.9717,137.9717,18362.0
2017-08-30 12:20:00,153.91,153.93,153.81,153.84,18241.0,137.9986,138.0166,137.909,137.9359,18241.0
2017-08-30 12:25:00,153.81,153.84,153.68,153.72,10247.0,137.909,137.9359,137.7924,137.8283,10247.0
2017-08-30 12:30:00,153.75,153.75,153.68,153.74,19131.0,137.8552,137.8552,137.7924,137.8462,19131.0
2017-08-30 12:35:00,153.77,153.77,153.61,153.64,13525.0,137.8731,137.8731,137.7296,137.7565,13525.0
2017-08-30 12:40:00,153.64,153.67,153.51,153.54,19882.0,137.7565,137.7834,137.64,137.6669,19882.0
2017-08-30 12:45:00,153.57,153.69,153.56,153.67,12485.0,137.6938,137.8014,137.6848,137.7834,12485.0
2017-08-30 12:50:00,153.67,153.7,153.64,153.68,6400.0,137.7834,137.8103,137.7565,137.7924,6400.0
2017-08-30 12:55:00,153.71,153.71,153.62,153.67,18470.0,137.8193,137.8193,137.7386,137.7834,18470.0
2017-08-30 13:00:00,153.68,153.86,153.67,153.81,17321.0,137.7924,137.9538,137.7834,137.909,17321.0
2017-08-30 13:05:00,153.81,153.87,153.79,153.87,9871.0,137.909,137.9628,137.891,137.9628,9871.0
2017-08-30 13:10:00,153.85,153.95,153.85,153.92,13639.0,137.9448,138.0345,137.9448,138.0076,13639.0
2017-08-30 13:15:00,153.93,153.96,153.88,153.94,7832.0,138.0166,138.0435,137.9717,138.0255,7832.0
2017-08-30 13:20:00,153.94,153.95,153.87,153.94,18676.0,138.0255,138.0345,137.9628,138.0255,18676.0
2017-08-30 13:25:00,153.94,154.14,153.92,154.08,26617.0,138.0255,138.2048,138.0076,138.1511,26617.0
2017-08-30 13:30:00,154.07,154.13,154.05,154.07,30129.0,138.1421,138.1959,138.1242,138.1421,30129.0
2017-08-30 13:35:00,154.07,154.11,153.88,153.97,33640.0,138.1421,138.1779,137.9717,138.0524,33640.0
2017-08-30 13:40:00,153.97,154.16,153.9,154.14,22108.0,138.0524,138.2228,137.9897,138.2048,22108.0
2017-08-30 13:45:00,154.16,154.5,154.13,154.47,29790.0,138.2228,138.5276,138.1959,138.5007,29790.0
2017-08-30 13:50:00,154.45,154.5,154.4,154.46,25598.0,138.4828,138.5276,138.438,138.4918,25598.0
2017-08-30 13:55:00,154.47,154.5,154.38,154.42,12153.0,138.5007,138.5276,138.42,138.4559,12153.0
2017-08-30 14:00:00,154.39,154.45,154.29,154.35,31662.0,138.429,138.4828,138.3393,138.3931,31662.0
2017-08-30 14:05:00,154.37,154.42,154.24,154.26,21710.0,138.4111,138.4559,138.2945,138.3124,21710.0
2017-08-30 14:10:00,154.26,154.4,154.23,154.38,14519.0,138.3124,138.438,138.2855,138.42,14519.0
2017-08-30 14:15:00,154.38,154.42,154.32,154.39,13247.0,138.42,138.4559,138.3662,138.429,13247.0
2017-08-30 14:20:00,154.37,154.53,154.37,154.45,31487.0,138.4111,138.5545,138.4111,138.4828,31487.0
2017-08-30 14:25:00,154.48,154.68,154.48,154.68,25040.0,138.5097,138.689,138.5097,138.689,25040.0
2017-08-30 14:30:00,154.69,154.74,154.56,154.62,29615.0,138.698,138.7428,138.5814,138.6352,29615.0
2017-08-30 14:35:00,154.63,154.65,154.41,154.49,39486.0,138.6442,138.6621,138.4469,138.5187,39486.0
2017-08-30 14:40:00,154.49,154.53,154.41,154.46,21278.0,138.5187,138.5545,138.4469,138.4918,21278.0
2017-08-30 14:45:00,154.46,154.47,154.27,154.27,23707.0,138.4918,138.5007,138.3214,138.3214,23707.0
2017-08-30 14:50:00,154.31,154.35,154.26,154.31,11731.0,138.3573,138.3931,138.3124,138.3573,11731.0
2017-08-30 14:55:00,154.31,154.41,154.28,154.28,10826.0,138.3573,138.4469,138.3304,138.3304,10826.0
2017-08-30 15:00:00,154.31,154.4,154.25,154.31,17988.0,138.3573,138.438,138.3035,138.3573,17988.0
2017-08-30 15:05:00,154.34,154.35,154.19,154.19,14793.0,138.3842,138.3931,138.2497,138.2497,14793.0
2017-08-30 15:10:00,154.21,154.27,154.2,154.21,14124.0,138.2676,138.3214,138.2586,138.2676,14124.0
2017-08-30 15:15:00,154.21,154.26,154.14,154.22,17751.0,138.2676,138.3124,138.2048,138.2766,17751.0
2017-08-30 15:20:00,154.21,154.33,154.19,154.32,13277.0,138.2676,138.3752,138.2497,138.3662,13277.0
2017-08-30 15:25:00,154.31,154.34,154.17,154.34,21338.0,138.3573,138.3842,138.2317,138.3842,21338.0
2017-08-30 15:30:00,154.35,154.38,154.25,154.33,27385.0,138.3931,138.42,138.3035,138.3752,27385.0
2017-08-30 15:35:00,154.32,154.35,154.24,154.34,26145.0,138.3662,138.3931,138.2945,138.3842,26145.0
2017-08-30 15:40:00,154.34,154.41,154.1,154.15,63465.0,138.3842,138.4469,138.169,138.2138,63465.0
2017-08-30 15:45:00,154.15,154.24,154.12,154.17,41681.0,138.2138,138.2945,138.1869,138.2317,41681.0
2017-08-30 15:50:00,154.17,154.49,154.16,154.45,76627.0,138.2317,138.5187,138.2228,138.4828,76627.0
2017-08-30 15:55:00,154.43,154.47,154.34,154.41,99344.0,138.4649,138.5007,138.3842,138.4469,99344.0
2017-08-31 09:30:00,156.22,156.5,155.01,155.06,192288.0,140.0698,140.3209,138.9849,139.0297,192288.0
2017-08-31 09:35:00,155.13,155.27,154.53,154.99,185623.0,139.0925,139.218,138.5545,138.967,185623.0
2017-08-31 09:40:00,155.0,155.16,154.25,154.25,116771.0,138.9759,139.1194,138.3035,138.3035,116771.0
2017-08-31 09:45:00,154.28,154.83,154.13,154.21,122099.0,138.3304,138.8235,138.1959,138.2676,122099.0
2017-08-31 09:50:00,154.3,154.55,154.11,154.32,96060.0,138.3483,138.5725,138.1779,138.3662,96060.0
2017-08-31 09:55:00,154.26,154.62,153.95,154.56,71834.0,138.3124,138.6352,138.0345,138.5814,71834.0
2017-08-31 10:00:00,154.51,155.38,154.48,155.29,82994.0,138.5366,139.3167,138.5097,139.236,82994.0
2017-08-31 10:05:00,155.35,155.35,154.69,155.24,57488.0,139.2898,139.2898,138.698,139.1911,57488.0
2017-08-31 10:10:00,155.26,155.4,155.16,155.33,95975.0,139.2091,139.3346,139.1194,139.2718,95975.0
2017-08-31 10:15:00,155.41,155.44,154.94,155.11,78234.0,139.3436,139.3705,138.9221,139.0746,78234.0
2017-08-31 10:20:00,155.11,155.27,155.1,155.11,32397.0,139.0746,139.218,139.0656,139.0746,32397.0
2017-08-31 10:25:00,155.1,155.3,155.03,155.27,53057.0,139.0656,139.2449,139.0028,139.218,53057.0
2017-08-31 10:30:00,155.29,155.69,155.27,155.52,86170.0,139.236,139.5946,139.218,139.4422,86170.0
2017-08-31 10:35:00,155.61,155.76,155.28,155.49,39345.0,139.5229,139.6574,139.227,139.4153,39345.0
2017-08-31 10:40:00,155.52,155.79,155.38,155.77,50286.0,139.4422,139.6843,139.3167,139.6663,50286.0
2017-08-31 10:45:00,155.78,155.9,155.58,155.65,48246.0,139.6753,139.7829,139.496,139.5587,48246.0
2017-08-31 10:50:00,155.62,155.75,155.58,155.61,65250.0,139.5318,139.6484,139.496,139.5229,65250.0
2017-08-31 10:55:00,155.59,156.01,155.58,156.01,55986.0,139.5049,139.8815,139.496,139.8815,55986.0
2017-08-31 11:00:00,155.98,156.02,155.67,155.68,27480.0,139.8546,139.8905,139.5767,139.5856,27480.0
2017-08-31 11:05:00,155.7,155.92,155.69,155.89,31291.0,139.6036,139.8008,139.5946,139.7739,31291.0
2017-08-31 11:10:00,155.88,156.05,155.86,156.05,26780.0,139.765,139.9174,139.747,139.9174,26780.0
2017-08-31 11:15:00,156.01,156.01,155.88,155.95,29287.0,139.8815,139.8815,139.765,139.8277,29287.0
2017-08-31 11:20:00,155.97,156.08,155.95,156.01,35682.0,139.8457,139.9443,139.8277,139.8815,35682.0
2017-08-31 11:25:00,156.0,156.02,155.79,155.85,31883.0,139.8726,139.8905,139.6843,139.7381,31883.0
2017-08-31 11:30:00,155.82,155.88,155.67,155.79,32540.0,139.7112,139.765,139.5767,139.6843,32540.0
2017-08-31 11:35:00,155.79,155.83,155.74,155.79,22611.0,139.6843,139.7201,139.6394,139.6843,22611.0
2017-08-31 11:40:00,155.8,155.94,155.8,155.93,16050.0,139.6932,139.8188,139.6932,139.8098,16050.0
2017-08-31 11:45:00,155.94,156.04,155.89,156.02,26447.0,139.8188,139.9084,139.7739,139.8905,26447.0
2017-08-31 11:50:00,156.0,156.19,155.94,156.19,35574.0,139.8726,140.0429,139.8188,140.0429,35574.0
2017-08-31 11:55:00,156.18,156.34,156.17,156.33,29102.0,140.034,140.1774,140.025,140.1684,29102.0
2017-08-31 12:00:00,156.33,156.45,156.31,156.37,20850.0,140.1684,140.276,140.1505,140.2043,20850.0
2017-08-31 12:05:00,156.4,156.45,156.26,156.28,29730.0,140.2312,140.276,140.1057,140.1236,29730.0
2017-08-31 12:10:00,156.3,156.37,156.25,156.32,22239.0,140.1415,140.2043,140.0967,140.1595,22239.0
2017-08-31 12:15:00,156.32,156.59,156.32,156.56,45183.0,140.1595,140.4016,140.1595,140.3747,45183.0
2017-08-31 12:20:00,156.51,156.55,156.44,156.51,15321.0,140.3298,140.3657,140.2671,140.3298,15321.0
2017-08-31 12:25:00,156.52,156.63,156.52,156.63,15427.0,140.3388,140.4374,140.3388,140.4374,15427.0
2017-08-31 12:30:00,156.64,156.73,156.57,156.71,17986.0,140.4464,140.5271,140.3836,140.5092,17986.0
2017-08-31 12:35:00,156.7,156.83,156.66,156.78,30587.0,140.5002,140.6168,140.4643,140.5719,30587.0
2017-08-31 12:40:00,156.78,156.85,156.58,156.61,39040.0,140.5719,140.6347,140.3926,140.4195,39040.0
2017-08-31 12:45:00,156.58,156.71,156.44,156.47,17428.0,140.3926,140.5092,140.2671,140.294,17428.0
2017-08-31 12:50:00,156.44,156.52,156.36,156.49,18839.0,140.2671,140.3388,140.1953,140.3119,18839.0
2017-08-31 12:55:00,156.49,156.54,156.41,156.41,11940.0,140.3119,140.3567,140.2402,140.2402,11940.0
2017-08-31 13:00:00,156.39,156.43,156.34,156.42,18832.0,140.2222,140.2581,140.1774,140.2491,18832.0
2017-08-31 13:05:00,156.43,156.46,156.37,156.44,11814.0,140.2581,140.285,140.2043,140.2671,11814.0
2017-08-31 13:10:00,156.47,156.56,156.44,156.56,22287.0,140.294,140.3747,140.2671,140.3747,22287.0
2017-08-31 13:15:00,156.55,156.59,156.49,156.55,19709.0,140.3657,140.4016,140.3119,140.3657,19709.0
2017-08-31 13:20:00,156.54,156.55,156.2,156.27,33225.0,140.3567,140.3657,140.0519,140.1146,33225.0
2017-08-31 13:25:00,156.28,156.33,156.16,156.23,17554.0,140.1236,140.1684,140.016,140.0788,17554.0
2017-08-31 13:30:00,156.24,156.31,156.21,156.27,12448.0,140.0877,140.1505,140.0608,140.1146,12448.0
2017-08-31 13:35:00,156.27,156.37,156.22,156.32,12028.0,140.1146,140.2043,140.0698,140.1595,12028.0
2017-08-31 13:40:00,156.32,156.46,156.31,156.4,53595.0,140.1595,140.285,140.1505,140.2312,53595.0
2017-08-31 13:45:00,156.4,156.5,156.3,156.42,46927.0,140.2312,140.3209,140.1415,140.2491,46927.0
2017-08-31 13:50:00,156.44,156.48,156.4,156.42,22152.0,140.2671,140.3029,140.2312,140.2491,22152.0
2017-08-31 13:55:00,156.42,156.43,156.32,156.37,31285.0,140.2491,140.2581,140.1595,140.2043,31285.0
2017-08-31 14:00:00,156.4,156.98,156.37,156.91,136077.0,140.2312,140.7512,140.2043,140.6885,136077.0
2017-08-31 14:05:00,156.9,156.9,156.6,156.68,26575.0,140.6795,140.6795,140.4105,140.4823,26575.0
2017-08-31 14:10:00,156.64,156.72,156.58,156.59,13968.0,140.4464,140.5181,140.3926,140.4016,13968.0
2017-08-31 14:15:00,156.63,156.68,156.54,156.6,19787.0,140.4374,140.4823,140.3567,140.4105,19787.0
2017-08-31 14:20:00,156.58,156.64,156.53,156.63,19798.0,140.3926,140.4464,140.3478,140.4374,19798.0
2017-08-31 14:25:00,156.63,156.72,156.55,156.64,26685.0,140.4374,140.5181,140.3657,140.4464,26685.0
2017-08-31 14:30:00,156.61,156.86,156.61,156.84,25735.0,140.4195,140.6437,140.4195,140.6257,25735.0
2017-08-31 14:35:00,156.84,156.93,156.82,156.84,21076.0,140.6257,140.7064,140.6078,140.6257,21076.0
2017-08-31 14:40:00,156.88,156.91,156.81,156.86,23978.0,140.6616,140.6885,140.5988,140.6437,23978.0
2017-08-31 14:45:00,156.86,156.96,156.81,156.89,19238.0,140.6437,140.7333,140.5988,140.6706,19238.0
2017-08-31 14:50:00,156.9,156.97,156.89,156.92,15482.0,140.6795,140.7423,140.6706,140.6974,15482.0
2017-08-31 14:55:00,156.95,157.08,156.95,157.04,45728.0,140.7243,140.8409,140.7243,140.805,45728.0
2017-08-31 15:00:00,157.04,157.04,156.95,156.98,34259.0,140.805,140.805,140.7243,140.7512,34259.0
2017-08-31 15:05:00,156.99,157.01,156.94,156.97,38533.0,140.7602,140.7781,140.7154,140.7423,38533.0
2017-08-31 15:10:00,156.99,156.99,156.87,156.94,34644.0,140.7602,140.7602,140.6526,140.7154,34644.0
2017-08-31 15:15:00,156.92,156.93,156.76,156.92,28275.0,140.6974,140.7064,140.554,140.6974,28275.0
2017-08-31 15:20:00,156.93,156.97,156.78,156.78,38543.0,140.7064,140.7423,140.5719,140.5719,38543.0
2017-08-31 15:25:00,156.78,156.87,156.75,156.83,45476.0,140.5719,140.6526,140.545,140.6168,45476.0
2017-08-31 15:30:00,156.83,157.26,156.83,157.17,104222.0,140.6168,141.0023,140.6168,140.9216,104222.0
2017-08-31 15:35:00,157.17,157.17,157.0,157.08,30842.0,140.9216,140.9216,140.7692,140.8409,30842.0
2017-08-31 15:40:00,157.08,157.1,156.96,157.06,39012.0,140.8409,140.8588,140.7333,140.823,39012.0
2017-08-31 15:45:00,157.05,157.06,156.84,156.99,60167.0,140.814,140.823,140.6257,140.7602,60167.0
2017-08-31 15:50:00,156.99,157.17,156.76,156.79,96758.0,140.7602,140.9216,140.554,140.5809,96758.0
2017-08-31 15:55:00,156.8,156.93,156.69,156.74,165433.0,140.5899,140.7064,140.4912,140.5361,165433.0
2017-09-01 09:30:00,157.59,157.73,157.2,157.66,134566.0,141.2982,141.4237,140.9485,141.3609,134566.0
2017-09-01 09:35:00,157.6,157.84,157.5,157.71,42995.0,141.3071,141.5223,141.2175,141.4058,42995.0
2017-09-01 09:40:00,157.68,157.87,157.5,157.79,53174.0,141.3789,141.5492,141.2175,141.4775,53174.0
2017-09-01 09:45:00,157.79,158.21,157.69,158.13,70157.0,141.4775,141.8541,141.3878,141.7824,70157.0
2017-09-01 09:50:00,158.13,158.16,157.31,157.53,80837.0,141.7824,141.8093,141.0471,141.2444,80837.0
2017-09-01 09:55:00,157.47,157.94,157.47,157.78,49087.0,141.1906,141.612,141.1906,141.4685,49087.0
2017-09-01 10:00:00,157.77,157.81,157.67,157.73,20563.0,141.4596,141.4954,141.3699,141.4237,20563.0
2017-09-01 10:05:00,157.7,157.77,157.61,157.66,24954.0,141.3968,141.4596,141.3161,141.3609,24954.0
2017-09-01 10:10:00,157.67,157.77,157.6,157.68,27097.0,141.3699,141.4596,141.3071,141.3789,27097.0
2017-09-01 10:15:00,157.68,157.81,157.64,157.78,45232.0,141.3789,141.4954,141.343,141.4685,45232.0
2017-09-01 10:20:00,157.71,158.01,157.71,158.01,32572.0,141.4058,141.6748,141.4058,141.6748,32572.0
2017-09-01 10:25:00,157.97,158.29,157.96,158.29,73219.0,141.6389,141.9258,141.6299,141.9258,73219.0
2017-09-01 10:30:00,158.29,158.39,158.17,158.34,36118.0,141.9258,142.0155,141.8182,141.9706,36118.0
2017-09-01 10:35:00,158.37,158.41,158.16,158.25,24352.0,141.9975,142.0334,141.8093,141.89,24352.0
2017-09-01 10:40:00,158.25,158.25,157.95,158.05,133303.0,141.89,141.89,141.621,141.7106,133303.0
2017-09-01 10:45:00,158.04,158.2,157.94,158.17,40759.0,141.7017,141.8451,141.612,141.8182,40759.0
2017-09-01 10:50:00,158.15,158.17,157.91,158.05,22553.0,141.8003,141.8182,141.5851,141.7106,22553.0
2017-09-01 10:55:00,158.06,158.15,157.94,158.15,18923.0,141.7196,141.8003,141.612,141.8003,18923.0
2017-09-01 11:00:00,158.14,158.32,158.12,158.32,25036.0,141.7913,141.9527,141.7734,141.9527,25036.0
2017-09-01 11:05:00,158.31,158.35,158.17,158.18,23989.0,141.9437,141.9796,141.8182,141.8272,23989.0
2017-09-01 11:10:00,158.19,158.23,158.04,158.11,20129.0,141.8362,141.872,141.7017,141.7644,20129.0
2017-09-01 11:15:00,158.09,158.26,158.02,158.15,17436.0,141.7465,141.8989,141.6837,141.8003,17436.0
2017-09-01 11:20:00,158.18,158.2,158.07,158.13,12543.0,141.8272,141.8451,141.7286,141.7824,12543.0
2017-09-01 11:25:00,158.14,158.16,158.01,158.05,12598.0,141.7913,141.8093,141.6748,141.7106,12598.0
2017-09-01 11:30:00,158.06,158.08,157.8,157.98,17969.0,141.7196,141.7375,141.4865,141.6479,17969.0
2017-09-01 11:35:00,157.94,158.08,157.9,158.07,20723.0,141.612,141.7375,141.5761,141.7286,20723.0
2017-09-01 11:40:00,158.05,158.18,158.0,158.18,11692.0,141.7106,141.8272,141.6658,141.8272,11692.0
2017-09-01 11:45:00,158.17,158.2,158.06,158.2,23537.0,141.8182,141.8451,141.7196,141.8451,23537.0
2017-09-01 11:50:00,158.19,158.22,158.11,158.15,14110.0,141.8362,141.8631,141.7644,141.8003,14110.0
2017-09-01 11:55:00,158.13,158.13,158.01,158.09,12877.0,141.7824,141.7824,141.6748,141.7465,12877.0
2017-09-01 12:00:00,158.09,158.18,158.05,158.13,17299.0,141.7465,141.8272,141.7106,141.7824,17299.0
2017-09-01 12:05:00,158.13,158.32,158.09,158.3,22585.0,141.7824,141.9527,141.7465,141.9348,22585.0
2017-09-01 12:10:00,158.33,158.45,158.25,158.32,23909.0,141.9617,142.0693,141.89,141.9527,23909.0
2017-09-01 12:15:00,158.25,158.38,158.22,158.36,7414.0,141.89,142.0065,141.8631,141.9886,7414.0
2017-09-01 12:20:00,158.37,158.38,158.27,158.32,16647.0,141.9975,142.0065,141.9079,141.9527,16647.0
2017-09-01 12:25:00,158.3,158.47,158.24,158.28,23908.0,141.9348,142.0872,141.881,141.9169,23908.0
2017-09-01 12:30:00,158.27,158.33,158.24,158.27,8275.0,141.9079,141.9617,141.881,141.9079,8275.0
2017-09-01 12:35:00,158.27,158.34,158.12,158.34,14591.0,141.9079,141.9706,141.7734,141.9706,14591.0
2017-09-01 12:40:00,158.33,158.41,158.31,158.36,11950.0,141.9617,142.0334,141.9437,141.9886,11950.0
2017-09-01 12:45:00,158.36,158.38,158.23,158.26,10514.0,141.9886,142.0065,141.872,141.8989,10514.0
2017-09-01 12:50:00,158.26,158.31,158.21,158.26,8417.0,141.8989,141.9437,141.8541,141.8989,8417.0
2017-09-01 12:55:00,158.27,158.29,158.19,158.27,13240.0,141.9079,141.9258,141.8362,141.9079,13240.0
2017-09-01 13:00:00,158.27,158.38,158.25,158.36,13661.0,141.9079,142.0065,141.89,141.9886,13661.0
2017-09-01 13:05:00,158.38,158.41,158.24,158.4,16645.0,142.0065,142.0334,141.881,142.0244,16645.0
2017-09-01 13:10:00,158.41,158.52,158.37,158.51,25504.0,142.0334,142.132,141.9975,142.1231,25504.0
2017-09-01 13:15:00,158.51,158.54,158.43,158.51,11713.0,142.1231,142.15,142.0513,142.1231,11713.0
2017-09-01 13:20:00,158.51,158.51,158.42,158.51,13676.0,142.1231,142.1231,142.0424,142.1231,13676.0
2017-09-01 13:25:00,158.51,158.53,158.42,158.49,12965.0,142.1231,142.141,142.0424,142.1051,12965.0
2017-09-01 13:30:00,158.48,158.55,158.44,158.51,10219.0,142.0962,142.1589,142.0603,142.1231,10219.0
2017-09-01 13:35:00,158.51,158.54,158.42,158.44,15301.0,142.1231,142.15,142.0424,142.0603,15301.0
2017-09-01 13:40:00,158.43,158.51,158.42,158.47,10469.0,142.0513,142.1231,142.0424,142.0872,10469.0
2017-09-01 13:45:00,158.51,158.51,158.39,158.39,15507.0,142.1231,142.1231,142.0155,142.0155,15507.0
2017-09-01 13:50:00,158.4,158.45,158.35,158.41,13388.0,142.0244,142.0693,141.9796,142.0334,13388.0
2017-09-01 13:55:00,158.39,158.39,158.26,158.34,16927.0,142.0155,142.0155,141.8989,141.9706,16927.0
2017-09-01 14:00:00,158.36,158.48,158.32,158.39,16463.0,141.9886,142.0962,141.9527,142.0155,16463.0
2017-09-01 14:05:00,158.4,158.49,158.3,158.35,12275.0,142.0244,142.1051,141.9348,141.9796,12275.0
2017-09-01 14:10:00,158.32,158.36,158.26,158.28,9830.0,141.9527,141.9886,141.8989,141.9169,9830.0
2017-09-01 14:15:00,158.29,158.35,158.26,158.31,11304.0,141.9258,141.9796,141.8989,141.9437,11304.0
2017-09-01 14:20:00,158.31,158.36,158.31,158.35,10448.0,141.9437,141.9886,141.9437,141.9796,10448.0
2017-09-01 14:25:00,158.36,158.36,158.18,158.2,33956.0,141.9886,141.9886,141.8272,141.8451,33956.0
2017-09-01 14:30:00,158.2,158.31,158.2,158.2,20624.0,141.8451,141.9437,141.8451,141.8451,20624.0
2017-09-01 14:35:00,158.2,158.33,158.2,158.32,14249.0,141.8451,141.9617,141.8451,141.9527,14249.0
2017-09-01 14:40:00,158.33,158.36,158.27,158.28,12466.0,141.9617,141.9886,141.9079,141.9169,12466.0
2017-09-01 14:45:00,158.27,158.3,158.24,158.3,17110.0,141.9079,141.9348,141.881,141.9348,17110.0
2017-09-01 14:50:00,158.31,158.35,158.25,158.26,8516.0,141.9437,141.9796,141.89,141.8989,8516.0
2017-09-01 14:55:00,158.26,158.31,158.09,158.18,18888.0,141.8989,141.9437,141.7465,141.8272,18888.0
2017-09-01 15:00:00,158.15,158.19,158.09,158.13,16081.0,141.8003,141.8362,141.7465,141.7824,16081.0
2017-09-01 15:05:00,158.11,158.17,158.11,158.12,9832.0,141.7644,141.8182,141.7644,141.7734,9832.0
2017-09-01 15:10:00,158.11,158.15,158.07,158.11,18816.0,141.7644,141.8003,141.7286,141.7644,18816.0
2017-09-01 15:15:00,158.11,158.24,158.08,158.23,19187.0,141.7644,141.881,141.7375,141.872,19187.0
2017-09-01 15:20:00,158.24,158.3,158.18,158.27,12779.0,141.881,141.9348,141.8272,141.9079,12779.0
2017-09-01 15:25:00,158.25,158.28,158.16,158.28,16757.0,141.89,141.9169,141.8093,141.9169,16757.0
2017-09-01 15:30:00,158.28,158.3,158.13,158.25,32423.0,141.9169,141.9348,141.7824,141.89,32423.0
2017-09-01 15:35:00,158.25,158.25,158.13,158.2,34789.0,141.89,141.89,141.7824,141.8451,34789.0
2017-09-01 15:40:00,158.2,158.28,158.12,158.12,42832.0,141.8451,141.9169,141.7734,141.7734,42832.0
2017-09-01 15:45:00,158.16,158.21,158.11,158.21,45639.0,141.8093,141.8541,141.7644,141.8541,45639.0
2017-09-01 15:50:00,158.21,158.51,158.21,158.37,135346.0,141.8541,142.1231,141.8541,141.9975,135346.0
2017-09-01 15:55:00,158.38,158.38,158.21,158.25,114889.0,142.0065,142.0065,141.8541,141.89,114889.0
2017-09-05 09:30:00,157.96,158.7,157.91,158.12,83677.0,141.6299,142.2934,141.5851,141.7734,83677.0
2017-09-05 09:35:00,158.15,158.58,158.11,158.38,27962.0,141.8003,142.1858,141.7644,142.0065,27962.0
2017-09-05 09:40:00,158.45,158.9,158.44,158.7,27100.0,142.0693,142.4728,142.0603,142.2934,27100.0
2017-09-05 09:45:00,158.77,158.95,158.65,158.68,16222.0,142.3562,142.5176,142.2486,142.2755,16222.0
2017-09-05 09:50:00,158.7,158.74,158.43,158.43,24334.0,142.2934,142.3293,142.0513,142.0513,24334.0
2017-09-05 09:55:00,158.38,158.93,158.38,158.9,42966.0,142.0065,142.4997,142.0065,142.4728,42966.0
2017-09-05 10:00:00,158.88,159.02,158.81,158.98,28223.0,142.4548,142.5803,142.3921,142.5445,28223.0
2017-09-05 10:05:00,158.99,159.16,158.93,159.16,31014.0,142.5535,142.7059,142.4997,142.7059,31014.0
2017-09-05 10:10:00,159.15,159.39,159.08,159.2,49349.0,142.6969,142.9121,142.6341,142.7417,49349.0
2017-09-05 10:15:00,159.21,159.4,159.13,159.37,39383.0,142.7507,142.9211,142.679,142.8942,39383.0
2017-09-05 10:20:00,159.37,159.72,159.15,159.56,71662.0,142.8942,143.208,142.6969,143.0645,71662.0
2017-09-05 10:25:00,159.5,159.64,159.3,159.33,59626.0,143.0107,143.1363,142.8314,142.8583,59626.0
2017-09-05 10:30:00,159.36,159.46,159.16,159.2,33746.0,142.8852,142.9749,142.7059,142.7417,33746.0
2017-09-05 10:35:00,159.22,159.31,159.05,159.17,41489.0,142.7597,142.8404,142.6072,142.7148,41489.0
2017-09-05 10:40:00,159.13,159.22,158.75,158.93,28483.0,142.679,142.7597,142.3383,142.4997,28483.0
2017-09-05 10:45:00,158.89,158.93,158.71,158.84,27724.0,142.4638,142.4997,142.3024,142.419,27724.0
2017-09-05 10:50:00,158.83,158.98,158.73,158.74,20202.0,142.41,142.5445,142.3203,142.3293,20202.0
2017-09-05 10:55:00,158.78,158.9,158.64,158.72,17802.0,142.3652,142.4728,142.2396,142.3114,17802.0
2017-09-05 11:00:00,158.73,158.93,158.67,158.88,12350.0,142.3203,142.4997,142.2665,142.4548,12350.0
2017-09-05 11:05:00,158.86,158.88,158.7,158.85,34290.0,142.4369,142.4548,142.2934,142.4279,34290.0
2017-09-05 11:10:00,158.83,158.88,158.79,158.86,34951.0,142.41,142.4548,142.3741,142.4369,34951.0
2017-09-05 11:15:00,158.84,158.86,158.44,158.48,95383.0,142.419,142.4369,142.0603,142.0962,95383.0
2017-09-05 11:20:00,158.45,158.69,158.39,158.69,49896.0,142.0693,142.2845,142.0155,142.2845,49896.0
2017-09-05 11:25:00,158.67,158.74,158.47,158.55,24379.0,142.2665,142.3293,142.0872,142.1589,24379.0
2017-09-05 11:30:00,158.51,158.8,158.49,158.68,18051.0,142.1231,142.3831,142.1051,142.2755,18051.0
2017-09-05 11:35:00,158.7,158.95,158.7,158.89,21315.0,142.2934,142.5176,142.2934,142.4638,21315.0
2017-09-05 11:40:00,158.89,158.94,158.85,158.87,20493.0,142.4638,142.5086,142.4279,142.4459,20493.0
2017-09-05 11:45:00,158.88,158.91,158.83,158.84,14204.0,142.4548,142.4817,142.41,142.419,14204.0
2017-09-05 11:50:00,158.84,159.05,158.82,159.05,47263.0,142.419,142.6072,142.401,142.6072,47263.0
2017-09-05 11:55:00,159.07,159.24,158.83,158.83,25850.0,142.6252,142.7776,142.41,142.41,25850.0
2017-09-05 12:00:00,158.84,158.86,158.38,158.4,20696.0,142.419,142.4369,142.0065,142.0244,20696.0
2017-09-05 12:05:00,158.39,158.42,157.97,158.23,52461.0,142.0155,142.0424,141.6389,141.872,52461.0
2017-09-05 12:10:00,158.23,158.28,157.89,157.89,50999.0,141.872,141.9169,141.5672,141.5672,50999.0
2017-09-05 12:15:00,157.9,158.02,157.73,157.79,38158.0,141.5761,141.6837,141.4237,141.4775,38158.0
2017-09-05 12:20:00,157.81,158.04,157.81,157.9,31249.0,141.4954,141.7017,141.4954,141.5761,31249.0
2017-09-05 12:25:00,157.92,157.94,157.75,157.75,32284.0,141.5941,141.612,141.4416,141.4416,32284.0
2017-09-05 12:30:00,157.75,157.84,157.47,157.55,50176.0,141.4416,141.5223,141.1906,141.2623,50176.0
2017-09-05 12:35:00,157.54,158.26,157.54,158.11,117039.0,141.2534,141.8989,141.2534,141.7644,117039.0
2017-09-05 12:40:00,157.96,158.08,157.87,157.95,13960.0,141.6299,141.7375,141.5492,141.621,13960.0
2017-09-05 12:45:00,157.92,157.96,157.77,157.82,10816.0,141.5941,141.6299,141.4596,141.5044,10816.0
2017-09-05 12:50:00,157.85,157.98,157.79,157.94,8335.0,141.5313,141.6479,141.4775,141.612,8335.0
2017-09-05 12:55:00,157.94,158.02,157.74,157.95,18196.0,141.612,141.6837,141.4327,141.621,18196.0
2017-09-05 13:00:00,157.9,158.59,157.7,157.81,171276.0,141.5761,142.1948,141.3968,141.4954,171276.0
2017-09-05 13:05:00,157.8,157.93,157.75,157.84,17685.0,141.4865,141.603,141.4416,141.5223,17685.0
2017-09-05 13:10:00,157.82,158.09,157.77,157.98,22763.0,141.5044,141.7465,141.4596,141.6479,22763.0
2017-09-05 13:15:00,157.92,158.05,157.89,158.05,12181.0,141.5941,141.7106,141.5672,141.7106,12181.0
2017-09-05 13:20:00,158.04,158.29,158.03,158.21,24635.0,141.7017,141.9258,141.6927,141.8541,24635.0
2017-09-05 13:25:00,158.22,158.23,158.07,158.11,16729.0,141.8631,141.872,141.7286,141.7644,16729.0
2017-09-05 13:30:00,158.11,158.15,157.93,158.05,21886.0,141.7644,141.8003,141.603,141.7106,21886.0
2017-09-05 13:35:00,158.05,158.31,158.01,158.17,15183.0,141.7106,141.9437,141.6748,141.8182,15183.0
2017-09-05 13:40:00,158.2,158.37,158.2,158.29,6534.0,141.8451,141.9975,141.8451,141.9258,6534.0
2017-09-05 13:45:00,158.28,158.35,158.19,158.25,16302.0,141.9169,141.9796,141.8362,141.89,16302.0
2017-09-05 13:50:00,158.25,158.58,158.2,158.53,33022.0,141.89,142.1858,141.8451,142.141,33022.0
2017-09-05 13:55:00,158.52,158.57,158.19,158.35,11073.0,142.132,142.1769,141.8362,141.9796,11073.0
2017-09-05 14:00:00,158.31,158.49,158.24,158.49,9577.0,141.9437,142.1051,141.881,142.1051,9577.0
2017-09-05 14:05:00,158.47,158.53,158.3,158.33,11679.0,142.0872,142.141,141.9348,141.9617,11679.0
2017-09-05 14:10:00,158.35,158.49,158.34,158.4,22728.0,141.9796,142.1051,141.9706,142.0244,22728.0
2017-09-05 14:15:00,158.38,158.41,158.26,158.37,27867.0,142.0065,142.0334,141.8989,141.9975,27867.0
2017-09-05 14:20:00,158.37,158.38,158.13,158.15,29093.0,141.9975,142.0065,141.7824,141.8003,29093.0
2017-09-05 14:25:00,158.17,158.38,158.15,158.33,14502.0,141.8182,142.0065,141.8003,141.9617,14502.0
2017-09-05 14:30:00,158.34,158.35,158.09,158.18,10555.0,141.9706,141.9796,141.7465,141.8272,10555.0
2017-09-05 14:35:00,158.19,158.29,158.19,158.24,12533.0,141.8362,141.9258,141.8362,141.881,12533.0
2017-09-05 14:40:00,158.24,158.31,158.23,158.3,5827.0,141.881,141.9437,141.872,141.9348,5827.0
2017-09-05 14:45:00,158.29,158.4,158.2,158.26,21986.0,141.9258,142.0244,141.8451,141.8989,21986.0
2017-09-05 14:50:00,158.28,158.38,158.23,158.27,15266.0,141.9169,142.0065,141.872,141.9079,15266.0
2017-09-05 14:55:00,158.26,158.29,158.24,158.27,13005.0,141.8989,141.9258,141.881,141.9079,13005.0
2017-09-05 15:00:00,158.28,158.44,158.28,158.38,15527.0,141.9169,142.0603,141.9169,142.0065,15527.0
2017-09-05 15:05:00,158.38,158.4,158.26,158.3,16835.0,142.0065,142.0244,141.8989,141.9348,16835.0
2017-09-05 15:10:00,158.33,158.57,158.3,158.54,15686.0,141.9617,142.1769,141.9348,142.15,15686.0
2017-09-05 15:15:00,158.5,158.82,158.5,158.61,24716.0,142.1141,142.401,142.1141,142.2127,24716.0
2017-09-05 15:20:00,158.62,158.69,158.55,158.66,12359.0,142.2217,142.2845,142.1589,142.2576,12359.0
2017-09-05 15:25:00,158.66,158.94,158.61,158.89,25361.0,142.2576,142.5086,142.2127,142.4638,25361.0
2017-09-05 15:30:00,158.92,159.0,158.88,159.0,19427.0,142.4907,142.5624,142.4548,142.5624,19427.0
2017-09-05 15:35:00,159.0,159.07,158.78,158.84,29751.0,142.5624,142.6252,142.3652,142.419,29751.0
2017-09-05 15:40:00,158.81,158.89,158.7,158.89,30927.0,142.3921,142.4638,142.2934,142.4638,30927.0
2017-09-05 15:45:00,158.88,159.06,158.88,159.05,44498.0,142.4548,142.6162,142.4548,142.6072,44498.0
2017-09-05 15:50:00,159.05,159.44,159.03,159.2,73372.0,142.6072,142.9569,142.5893,142.7417,73372.0
2017-09-05 15:55:00,159.19,159.21,158.95,159.11,104620.0,142.7328,142.7507,142.5176,142.661,104620.0
2017-09-06 09:30:00,159.25,159.83,159.09,159.82,93120.0,142.7866,143.3066,142.6431,143.2976,93120.0
2017-09-06 09:35:00,159.7,159.94,159.55,159.66,31080.0,143.19,143.4052,143.0556,143.1542,31080.0
2017-09-06 09:40:00,159.61,159.79,159.48,159.5,21929.0,143.1094,143.2707,142.9928,143.0107,21929.0
2017-09-06 09:45:00,159.46,159.54,159.2,159.41,95449.0,142.9749,143.0466,142.7417,142.93,95449.0
2017-09-06 09:50:00,159.4,159.47,159.34,159.47,10917.0,142.9211,142.9838,142.8673,142.9838,10917.0
2017-09-06 09:55:00,159.42,159.46,158.7,158.76,42920.0,142.939,142.9749,142.2934,142.3472,42920.0
2017-09-06 10:00:00,158.87,159.3,158.86,159.04,26372.0,142.4459,142.8314,142.4369,142.5983,26372.0
2017-09-06 10:05:00,159.0,159.34,159.0,159.03,21969.0,142.5624,142.8673,142.5624,142.5893,21969.0
2017-09-06 10:10:00,159.11,159.3,159.0,159.23,18139.0,142.661,142.8314,142.5624,142.7686,18139.0
2017-09-06 10:15:00,159.19,159.23,159.12,159.23,22901.0,142.7328,142.7686,142.67,142.7686,22901.0
2017-09-06 10:20:00,159.22,159.34,159.21,159.22,11158.0,142.7597,142.8673,142.7507,142.7597,11158.0
2017-09-06 10:25:00,159.26,159.3,159.03,159.05,22894.0,142.7955,142.8314,142.5893,142.6072,22894.0
2017-09-06 10:30:00,159.06,159.2,158.97,159.08,14333.0,142.6162,142.7417,142.5355,142.6341,14333.0
2017-09-06 10:35:00,159.05,159.15,159.01,159.14,9423.0,142.6072,142.6969,142.5714,142.6879,9423.0
2017-09-06 10:40:00,159.18,159.2,159.1,159.15,9570.0,142.7238,142.7417,142.6521,142.6969,9570.0
2017-09-06 10:45:00,159.14,159.19,159.0,159.05,30298.0,142.6879,142.7328,142.5624,142.6072,30298.0
2017-09-06 10:50:00,159.05,159.17,158.96,159.08,28552.0,142.6072,142.7148,142.5266,142.6341,28552.0
2017-09-06 10:55:00,159.08,159.26,159.03,159.24,11236.0,142.6341,142.7955,142.5893,142.7776,11236.0
2017-09-06 11:00:00,159.25,159.25,159.03,159.06,31853.0,142.7866,142.7866,142.5893,142.6162,31853.0
2017-09-06 11:05:00,159.08,159.15,159.02,159.02,14359.0,142.6341,142.6969,142.5803,142.5803,14359.0
2017-09-06 11:10:00,159.06,159.07,158.97,159.01,14544.0,142.6162,142.6252,142.5355,142.5714,14544.0
2017-09-06 11:15:00,159.03,159.03,158.82,158.83,17819.0,142.5893,142.5893,142.401,142.41,17819.0
2017-09-06 11:20:00,158.82,158.89,158.56,158.56,20804.0,142.401,142.4638,142.1679,142.1679,20804.0
2017-09-06 11:25:00,158.6,158.82,158.6,158.77,16962.0,142.2038,142.401,142.2038,142.3562,16962.0
2017-09-06 11:30:00,158.79,158.8,158.65,158.65,7950.0,142.3741,142.3831,142.2486,142.2486,7950.0
2017-09-06 11:35:00,158.64,158.75,158.61,158.67,18520.0,142.2396,142.3383,142.2127,142.2665,18520.0
2017-09-06 11:40:00,158.67,158.73,158.61,158.69,25084.0,142.2665,142.3203,142.2127,142.2845,25084.0
2017-09-06 11:45:00,158.71,158.72,158.62,158.64,26949.0,142.3024,142.3114,142.2217,142.2396,26949.0
2017-09-06 11:50:00,158.69,158.82,158.64,158.81,97382.0,142.2845,142.401,142.2396,142.3921,97382.0
2017-09-06 11:55:00,158.81,158.87,158.79,158.87,13273.0,142.3921,142.4459,142.3741,142.4459,13273.0
2017-09-06 12:00:00,158.88,158.93,158.67,158.72,13729.0,142.4548,142.4997,142.2665,142.3114,13729.0
2017-09-06 12:05:00,158.71,158.76,158.69,158.73,6992.0,142.3024,142.3472,142.2845,142.3203,6992.0
2017-09-06 12:10:00,158.71,158.88,158.63,158.87,20532.0,142.3024,142.4548,142.2307,142.4459,20532.0
2017-09-06 12:15:00,158.89,158.96,158.8,158.93,10844.0,142.4638,142.5266,142.3831,142.4997,10844.0
2017-09-06 12:20:00,158.95,158.96,158.79,158.93,21226.0,142.5176,142.5266,142.3741,142.4997,21226.0
2017-09-06 12:25:00,158.94,159.12,158.94,159.07,8319.0,142.5086,142.67,142.5086,142.6252,8319.0
2017-09-06 12:30:00,159.07,159.14,158.91,159.14,13442.0,142.6252,142.6879,142.4817,142.6879,13442.0
2017-09-06 12:35:00,159.12,159.19,159.07,159.1,21789.0,142.67,142.7328,142.6252,142.6521,21789.0
2017-09-06 12:40:00,159.09,159.12,158.91,158.95,16978.0,142.6431,142.67,142.4817,142.5176,16978.0
2017-09-06 12:45:00,158.93,158.95,158.87,158.95,49325.0,142.4997,142.5176,142.4459,142.5176,49325.0
2017-09-06 12:50:00,158.93,158.95,158.79,158.8,17197.0,142.4997,142.5176,142.3741,142.3831,17197.0
2017-09-06 12:55:00,158.8,158.8,158.68,158.74,15599.0,142.3831,142.3831,142.2755,142.3293,15599.0
2017-09-06 13:00:00,158.73,158.79,158.72,158.79,13571.0,142.3203,142.3741,142.3114,142.3741,13571.0
2017-09-06 13:05:00,158.77,158.88,158.76,158.83,58201.0,142.3562,142.4548,142.3472,142.41,58201.0
2017-09-06 13:10:00,158.83,158.94,158.8,158.83,10992.0,142.41,142.5086,142.3831,142.41,10992.0
2017-09-06 13:15:00,158.82,158.86,158.72,158.85,11818.0,142.401,142.4369,142.3114,142.4279,11818.0
2017-09-06 13:20:00,158.84,158.93,158.66,158.7,55644.0,142.419,142.4997,142.2576,142.2934,55644.0
2017-09-06 13:25:00,158.67,158.69,158.6,158.63,12747.0,142.2665,142.2845,142.2038,142.2307,12747.0
2017-09-06 13:30:00,158.67,158.85,158.65,158.8,11512.0,142.2665,142.4279,142.2486,142.3831,11512.0
2017-09-06 13:35:00,158.87,158.87,158.71,158.75,7440.0,142.4459,142.4459,142.3024,142.3383,7440.0
2017-09-06 13:40:00,158.77,158.78,158.71,158.73,6195.0,142.3562,142.3652,142.3024,142.3203,6195.0
2017-09-06 13:45:00,158.75,158.76,158.62,158.63,18235.0,142.3383,142.3472,142.2217,142.2307,18235.0
2017-09-06 13:50:00,158.64,158.66,158.52,158.58,45762.0,142.2396,142.2576,142.132,142.1858,45762.0
2017-09-06 13:55:00,158.59,158.6,158.36,158.46,26151.0,142.1948,142.2038,141.9886,142.0782,26151.0
2017-09-06 14:00:00,158.46,158.63,158.45,158.53,9637.0,142.0782,142.2307,142.0693,142.141,9637.0
2017-09-06 14:05:00,158.58,158.58,158.5,158.53,10442.0,142.1858,142.1858,142.1141,142.141,10442.0
2017-09-06 14:10:00,158.54,158.55,158.31,158.35,14556.0,142.15,142.1589,141.9437,141.9796,14556.0
2017-09-06 14:15:00,158.33,158.42,158.25,158.42,32432.0,141.9617,142.0424,141.89,142.0424,32432.0
2017-09-06 14:20:00,158.39,158.46,158.35,158.37,20005.0,142.0155,142.0782,141.9796,141.9975,20005.0
2017-09-06 14:25:00,158.41,158.49,158.35,158.44,25623.0,142.0334,142.1051,141.9796,142.0603,25623.0
2017-09-06 14:30:00,158.42,158.46,158.32,158.35,16247.0,142.0424,142.0782,141.9527,141.9796,16247.0
2017-09-06 14:35:00,158.35,158.44,158.33,158.44,11386.0,141.9796,142.0603,141.9617,142.0603,11386.0
2017-09-06 14:40:00,158.42,158.44,158.25,158.27,14603.0,142.0424,142.0603,141.89,141.9079,14603.0
2017-09-06 14:45:00,158.27,158.33,158.23,158.23,16337.0,141.9079,141.9617,141.872,141.872,16337.0
2017-09-06 14:50:00,158.22,158.24,158.09,158.1,26599.0,141.8631,141.881,141.7465,141.7555,26599.0
2017-09-06 14:55:00,158.11,158.22,158.09,158.13,48074.0,141.7644,141.8631,141.7465,141.7824,48074.0
2017-09-06 15:00:00,158.1,158.18,158.1,158.16,12473.0,141.7555,141.8272,141.7555,141.8093,12473.0
2017-09-06 15:05:00,158.16,158.31,158.16,158.23,42227.0,141.8093,141.9437,141.8093,141.872,42227.0
2017-09-06 15:10:00,158.24,158.43,158.23,158.4,24343.0,141.881,142.0513,141.872,142.0244,24343.0
2017-09-06 15:15:00,158.42,158.45,158.39,158.45,27796.0,142.0424,142.0693,142.0155,142.0693,27796.0
2017-09-06 15:20:00,158.45,158.67,158.4,158.62,23957.0,142.0693,142.2665,142.0244,142.2217,23957.0
2017-09-06 15:25:00,158.64,158.78,158.59,158.78,26250.0,142.2396,142.3652,142.1948,142.3652,26250.0
2017-09-06 15:30:00,158.77,158.82,158.71,158.74,35427.0,142.3562,142.401,142.3024,142.3293,35427.0
2017-09-06 15:35:00,158.75,158.85,158.72,158.77,28012.0,142.3383,142.4279,142.3114,142.3562,28012.0
2017-09-06 15:40:00,158.77,158.91,158.77,158.84,32706.0,142.3562,142.4817,142.3562,142.419,32706.0
2017-09-06 15:45:00,158.84,158.86,158.72,158.73,35018.0,142.419,142.4369,142.3114,142.3203,35018.0
2017-09-06 15:50:00,158.73,159.0,158.73,158.91,105403.0,142.3203,142.5624,142.3203,142.4817,105403.0
2017-09-06 15:55:00,158.9,158.95,158.8,158.85,124043.0,142.4728,142.5176,142.3831,142.4279,124043.0
2017-09-07 09:30:00,158.97,159.6,158.87,159.43,59877.0,142.5355,143.1004,142.4459,142.948,59877.0
2017-09-07 09:35:00,159.38,159.45,159.08,159.21,17166.0,142.9031,142.9659,142.6341,142.7507,17166.0
2017-09-07 09:40:00,159.19,159.25,158.79,158.79,22387.0,142.7328,142.7866,142.3741,142.3741,22387.0
2017-09-07 09:45:00,158.81,158.95,158.79,158.82,38741.0,142.3921,142.5176,142.3741,142.401,38741.0
2017-09-07 09:50:00,158.81,158.81,158.16,158.3,30067.0,142.3921,142.3921,141.8093,141.9348,30067.0
2017-09-07 09:55:00,158.3,158.49,158.22,158.34,19693.0,141.9348,142.1051,141.8631,141.9706,19693.0
2017-09-07 10:00:00,158.37,158.47,158.28,158.28,26802.0,141.9975,142.0872,141.9169,141.9169,26802.0
2017-09-07 10:05:00,158.29,158.7,158.29,158.63,30792.0,141.9258,142.2934,141.9258,142.2307,30792.0
2017-09-07 10:10:00,158.59,158.68,158.35,158.68,27824.0,142.1948,142.2755,141.9796,142.2755,27824.0
2017-09-07 10:15:00,158.7,158.77,158.52,158.7,17821.0,142.2934,142.3562,142.132,142.2934,17821.0
2017-09-07 10:20:00,158.71,158.95,158.63,158.73,34589.0,142.3024,142.5176,142.2307,142.3203,34589.0
2017-09-07 10:25:00,158.7,158.72,158.22,158.39,28751.0,142.2934,142.3114,141.8631,142.0155,28751.0
2017-09-07 10:30:00,158.35,158.68,158.34,158.54,10618.0,141.9796,142.2755,141.9706,142.15,10618.0
2017-09-07 10:35:00,158.48,158.65,158.48,158.62,13481.0,142.0962,142.2486,142.0962,142.2217,13481.0
2017-09-07 10:40:00,158.63,158.63,158.35,158.35,26841.0,142.2307,142.2307,141.9796,141.9796,26841.0
2017-09-07 10:45:00,158.37,158.6,158.27,158.59,15214.0,141.9975,142.2038,141.9079,142.1948,15214.0
2017-09-07 10:50:00,158.63,158.65,158.46,158.47,17374.0,142.2307,142.2486,142.0782,142.0872,17374.0
2017-09-07 10:55:00,158.48,158.57,158.35,158.35,34660.0,142.0962,142.1769,141.9796,141.9796,34660.0
2017-09-07 11:00:00,158.33,158.52,158.3,158.39,6945.0,141.9617,142.132,141.9348,142.0155,6945.0
2017-09-07 11:05:00,158.35,158.47,158.32,158.32,5970.0,141.9796,142.0872,141.9527,141.9527,5970.0
2017-09-07 11:10:00,158.33,158.43,158.25,158.31,17896.0,141.9617,142.0513,141.89,141.9437,17896.0
2017-09-07 11:15:00,158.31,158.35,158.13,158.21,31261.0,141.9437,141.9796,141.7824,141.8541,31261.0
2017-09-07 11:20:00,158.25,158.31,158.14,158.16,17110.0,141.89,141.9437,141.7913,141.8093,17110.0
2017-09-07 11:25:00,158.17,158.19,158.01,158.16,17675.0,141.8182,141.8362,141.6748,141.8093,17675.0
2017-09-07 11:30:00,158.14,158.16,158.03,158.06,10441.0,141.7913,141.8093,141.6927,141.7196,10441.0
2017-09-07 11:35:00,158.02,158.04,157.77,157.91,42582.0,141.6837,141.7017,141.4596,141.5851,42582.0
2017-09-07 11:40:00,157.9,157.98,157.61,157.65,36971.0,141.5761,141.6479,141.3161,141.352,36971.0
2017-09-07 11:45:00,157.67,157.85,157.59,157.75,24701.0,141.3699,141.5313,141.2982,141.4416,24701.0
2017-09-07 11:50:00,157.83,157.92,157.67,157.8,20859.0,141.5134,141.5941,141.3699,141.4865,20859.0
2017-09-07 11:55:00,157.8,157.84,157.67,157.67,27899.0,141.4865,141.5223,141.3699,141.3699,27899.0
2017-09-07 12:00:00,157.67,157.76,157.57,157.57,57765.0,141.3699,141.4506,141.2803,141.2803,57765.0
2017-09-07 12:05:00,157.58,157.9,157.58,157.76,21750.0,141.2892,141.5761,141.2892,141.4506,21750.0
2017-09-07 12:10:00,157.8,158.08,157.72,158.08,13567.0,141.4865,141.7375,141.4147,141.7375,13567.0
2017-09-07 12:15:00,158.12,158.27,158.0,158.27,12187.0,141.7734,141.9079,141.6658,141.9079,12187.0
2017-09-07 12:20:00,158.33,158.33,158.13,158.21,7098.0,141.9617,141.9617,141.7824,141.8541,7098.0
2017-09-07 12:25:00,158.2,158.45,158.2,158.4,17695.0,141.8451,142.0693,141.8451,142.0244,17695.0
2017-09-07 12:30:00,158.44,158.66,158.38,158.49,37307.0,142.0603,142.2576,142.0065,142.1051,37307.0
2017-09-07 12:35:00,158.43,158.46,158.19,158.24,15682.0,142.0513,142.0782,141.8362,141.881,15682.0
2017-09-07 12:40:00,158.25,158.34,158.18,158.31,10292.0,141.89,141.9706,141.8272,141.9437,10292.0
2017-09-07 12:45:00,158.34,158.39,158.25,158.37,10646.0,141.9706,142.0155,141.89,141.9975,10646.0
2017-09-07 12:50:00,158.35,158.46,158.32,158.41,12132.0,141.9796,142.0782,141.9527,142.0334,12132.0
2017-09-07 12:55:00,158.43,158.45,158.35,158.43,8625.0,142.0513,142.0693,141.9796,142.0513,8625.0
2017-09-07 13:00:00,158.38,158.4,158.32,158.32,5033.0,142.0065,142.0244,141.9527,141.9527,5033.0
2017-09-07 13:05:00,158.27,158.27,158.16,158.22,8619.0,141.9079,141.9079,141.8093,141.8631,8619.0
2017-09-07 13:10:00,158.24,158.56,158.24,158.56,24845.0,141.881,142.1679,141.881,142.1679,24845.0
2017-09-07 13:15:00,158.54,158.55,158.46,158.52,24059.0,142.15,142.1589,142.0782,142.132,24059.0
2017-09-07 13:20:00,158.51,158.52,158.27,158.42,16343.0,142.1231,142.132,141.9079,142.0424,16343.0
2017-09-07 13:25:00,158.48,158.56,158.25,158.41,19597.0,142.0962,142.1679,141.89,142.0334,19597.0
2017-09-07 13:30:00,158.41,158.54,158.28,158.44,23384.0,142.0334,142.15,141.9169,142.0603,23384.0
2017-09-07 13:35:00,158.43,158.5,158.38,158.5,6454.0,142.0513,142.1141,142.0065,142.1141,6454.0
2017-09-07 13:40:00,158.51,158.57,158.45,158.54,8130.0,142.1231,142.1769,142.0693,142.15,8130.0
2017-09-07 13:45:00,158.55,158.58,158.38,158.41,13814.0,142.1589,142.1858,142.0065,142.0334,13814.0
2017-09-07 13:50:00,158.41,158.48,158.39,158.44,10027.0,142.0334,142.0962,142.0155,142.0603,10027.0
2017-09-07 13:55:00,158.43,158.49,158.35,158.39,7922.0,142.0513,142.1051,141.9796,142.0155,7922.0
2017-09-07 14:00:00,158.39,158.6,158.35,158.57,27353.0,142.0155,142.2038,141.9796,142.1769,27353.0
2017-09-07 14:05:00,158.62,158.82,158.6,158.81,11191.0,142.2217,142.401,142.2038,142.3921,11191.0
2017-09-07 14:10:00,158.81,158.9,158.75,158.89,50577.0,142.3921,142.4728,142.3383,142.4638,50577.0
2017-09-07 14:15:00,158.89,158.89,158.55,158.78,74827.0,142.4638,142.4638,142.1589,142.3652,74827.0
2017-09-07 14:20:00,158.78,159.0,158.77,158.95,48141.0,142.3652,142.5624,142.3562,142.5176,48141.0
2017-09-07 14:25:00,158.93,159.0,158.78,158.98,29625.0,142.4997,142.5624,142.3652,142.5445,29625.0
2017-09-07 14:30:00,158.98,159.0,158.88,158.93,23098.0,142.5445,142.5624,142.4548,142.4997,23098.0
2017-09-07 14:35:00,158.91,158.94,158.77,158.94,12759.0,142.4817,142.5086,142.3562,142.5086,12759.0
2017-09-07 14:40:00,158.94,158.99,158.9,158.95,16211.0,142.5086,142.5535,142.4728,142.5176,16211.0
2017-09-07 14:45:00,158.94,158.96,158.87,158.96,14422.0,142.5086,142.5266,142.4459,142.5266,14422.0
2017-09-07 14:50:00,158.95,159.06,158.91,159.06,35423.0,142.5176,142.6162,142.4817,142.6162,35423.0
2017-09-07 14:55:00,159.02,159.25,159.02,159.23,26920.0,142.5803,142.7866,142.5803,142.7686,26920.0
2017-09-07 15:00:00,159.24,159.26,159.07,159.09,13895.0,142.7776,142.7955,142.6252,142.6431,13895.0
2017-09-07 15:05:00,159.06,159.23,159.04,159.23,15044.0,142.6162,142.7686,142.5983,142.7686,15044.0
2017-09-07 15:10:00,159.23,159.3,159.19,159.25,13860.0,142.7686,142.8314,142.7328,142.7866,13860.0
2017-09-07 15:15:00,159.24,159.25,159.15,159.2,19750.0,142.7776,142.7866,142.6969,142.7417,19750.0
2017-09-07 15:20:00,159.21,159.23,159.17,159.17,34079.0,142.7507,142.7686,142.7148,142.7148,34079.0
2017-09-07 15:25:00,159.16,159.19,159.12,159.18,27716.0,142.7059,142.7328,142.67,142.7238,27716.0
2017-09-07 15:30:00,159.18,159.25,159.13,159.14,30347.0,142.7238,142.7866,142.679,142.6879,30347.0
2017-09-07 15:35:00,159.13,159.38,159.12,159.33,45203.0,142.679,142.9031,142.67,142.8583,45203.0
2017-09-07 15:40:00,159.32,159.34,159.18,159.25,28248.0,142.8493,142.8673,142.7238,142.7866,28248.0
2017-09-07 15:45:00,159.25,159.38,159.22,159.31,53744.0,142.7866,142.9031,142.7597,142.8404,53744.0
2017-09-07 15:50:00,159.31,159.43,159.29,159.41,34281.0,142.8404,142.948,142.8224,142.93,34281.0
2017-09-07 15:55:00,159.4,159.4,159.2,159.28,92203.0,142.9211,142.9211,142.7417,142.8135,92203.0
2017-09-08 09:30:00,158.37,158.5,158.0,158.28,67453.0,141.9975,142.1141,141.6658,141.9169,67453.0
2017-09-08 09:35:00,158.2,158.38,158.08,158.22,25328.0,141.8451,142.0065,141.7375,141.8631,25328.0
2017-09-08 09:40:00,158.16,158.49,158.09,158.2,40107.0,141.8093,142.1051,141.7465,141.8451,40107.0
2017-09-08 09:45:00,158.24,158.39,158.05,158.07,61596.0,141.881,142.0155,141.7106,141.7286,61596.0
2017-09-08 09:50:00,158.1,158.21,157.84,157.87,48925.0,141.7555,141.8541,141.5223,141.5492,48925.0
2017-09-08 09:55:00,157.88,158.05,157.83,158.02,41360.0,141.5582,141.7106,141.5134,141.6837,41360.0
2017-09-08 10:00:00,158.02,158.16,157.85,158.04,46129.0,141.6837,141.8093,141.5313,141.7017,46129.0
2017-09-08 10:05:00,158.02,158.05,157.82,157.92,35720.0,141.6837,141.7106,141.5044,141.5941,35720.0
2017-09-08 10:10:00,157.96,158.18,157.92,158.05,23371.0,141.6299,141.8272,141.5941,141.7106,23371.0
2017-09-08 10:15:00,158.09,158.32,158.06,158.23,20316.0,141.7465,141.9527,141.7196,141.872,20316.0
2017-09-08 10:20:00,158.2,158.39,158.17,158.28,24821.0,141.8451,142.0155,141.8182,141.9169,24821.0
2017-09-08 10:25:00,158.28,158.33,158.08,158.08,20974.0,141.9169,141.9617,141.7375,141.7375,20974.0
2017-09-08 10:30:00,158.09,158.1,157.92,158.06,14763.0,141.7465,141.7555,141.5941,141.7196,14763.0
2017-09-08 10:35:00,158.02,158.06,157.9,157.9,17395.0,141.6837,141.7196,141.5761,141.5761,17395.0
2017-09-08 10:40:00,157.98,157.99,157.8,157.8,21593.0,141.6479,141.6568,141.4865,141.4865,21593.0
2017-09-08 10:45:00,157.83,157.94,157.8,157.88,18406.0,141.5134,141.612,141.4865,141.5582,18406.0
2017-09-08 10:50:00,157.88,157.97,157.8,157.84,20533.0,141.5582,141.6389,141.4865,141.5223,20533.0
2017-09-08 10:55:00,157.88,158.03,157.82,157.93,15246.0,141.5582,141.6927,141.5044,141.603,15246.0
2017-09-08 11:00:00,157.95,158.11,157.93,158.09,8939.0,141.621,141.7644,141.603,141.7465,8939.0
2017-09-08 11:05:00,158.07,158.16,158.0,158.11,6870.0,141.7286,141.8093,141.6658,141.7644,6870.0
2017-09-08 11:10:00,158.12,158.12,157.98,158.06,10805.0,141.7734,141.7734,141.6479,141.7196,10805.0
2017-09-08 11:15:00,158.04,158.1,158.0,158.03,14438.0,141.7017,141.7555,141.6658,141.6927,14438.0
2017-09-08 11:20:00,158.01,158.11,157.95,157.99,23633.0,141.6748,141.7644,141.621,141.6568,23633.0
2017-09-08 11:25:00,157.97,157.99,157.86,157.88,14270.0,141.6389,141.6568,141.5403,141.5582,14270.0
2017-09-08 11:30:00,157.91,157.99,157.89,157.91,7691.0,141.5851,141.6568,141.5672,141.5851,7691.0
2017-09-08 11:35:00,157.92,157.93,157.82,157.86,13742.0,141.5941,141.603,141.5044,141.5403,13742.0
2017-09-08 11:40:00,157.86,157.99,157.84,157.89,12917.0,141.5403,141.6568,141.5223,141.5672,12917.0
2017-09-08 11:45:00,157.84,157.87,157.75,157.79,20384.0,141.5223,141.5492,141.4416,141.4775,20384.0
2017-09-08 11:50:00,157.81,157.82,157.7,157.7,19688.0,141.4954,141.5044,141.3968,141.3968,19688.0
2017-09-08 11:55:00,157.68,157.7,157.09,157.12,63545.0,141.3789,141.3968,140.8499,140.8768,63545.0
2017-09-08 12:00:00,157.13,157.15,155.51,155.61,211002.0,140.8857,140.9037,139.4332,139.5229,211002.0
2017-09-08 12:05:00,155.6,156.01,155.03,155.71,161222.0,139.5139,139.8815,139.0028,139.6125,161222.0
2017-09-08 12:10:00,155.69,156.2,155.5,155.94,97330.0,139.5946,140.0519,139.4243,139.8188,97330.0
2017-09-08 12:15:00,155.9,156.45,155.88,156.38,53406.0,139.7829,140.276,139.765,140.2133,53406.0
2017-09-08 12:20:00,156.37,156.47,156.26,156.38,41923.0,140.2043,140.294,140.1057,140.2133,41923.0
2017-09-08 12:25:00,156.37,156.61,156.37,156.53,26546.0,140.2043,140.4195,140.2043,140.3478,26546.0
2017-09-08 12:30:00,156.5,156.5,156.15,156.15,98303.0,140.3209,140.3209,140.0071,140.0071,98303.0
2017-09-08 12:35:00,156.14,156.37,156.0,156.0,22269.0,139.9981,140.2043,139.8726,139.8726,22269.0
2017-09-08 12:40:00,156.0,156.02,155.8,155.83,24881.0,139.8726,139.8905,139.6932,139.7201,24881.0
2017-09-08 12:45:00,155.84,156.13,155.84,155.98,13991.0,139.7291,139.9891,139.7291,139.8546,13991.0
2017-09-08 12:50:00,155.98,156.1,155.93,156.06,38381.0,139.8546,139.9622,139.8098,139.9264,38381.0
2017-09-08 12:55:00,156.08,156.24,156.04,156.13,18894.0,139.9443,140.0877,139.9084,139.9891,18894.0
2017-09-08 13:00:00,156.17,156.32,156.17,156.32,15940.0,140.025,140.1595,140.025,140.1595,15940.0
2017-09-08 13:05:00,156.3,156.63,156.3,156.61,23841.0,140.1415,140.4374,140.1415,140.4195,23841.0
2017-09-08 13:10:00,156.61,156.74,156.48,156.66,36126.0,140.4195,140.5361,140.3029,140.4643,36126.0
2017-09-08 13:15:00,156.68,156.75,156.62,156.65,18575.0,140.4823,140.545,140.4285,140.4554,18575.0
2017-09-08 13:20:00,156.65,156.7,156.54,156.61,7359.0,140.4554,140.5002,140.3567,140.4195,7359.0
2017-09-08 13:25:00,156.65,156.65,156.45,156.54,21926.0,140.4554,140.4554,140.276,140.3567,21926.0
2017-09-08 13:30:00,156.53,156.55,156.3,156.4,16428.0,140.3478,140.3657,140.1415,140.2312,16428.0
2017-09-08 13:35:00,156.43,156.64,156.4,156.62,21291.0,140.2581,140.4464,140.2312,140.4285,21291.0
2017-09-08 13:40:00,156.6,156.7,156.59,156.69,26574.0,140.4105,140.5002,140.4016,140.4912,26574.0
2017-09-08 13:45:00,156.68,156.69,156.63,156.67,30456.0,140.4823,140.4912,140.4374,140.4733,30456.0
2017-09-08 13:50:00,156.65,156.67,156.61,156.64,17000.0,140.4554,140.4733,140.4195,140.4464,17000.0
2017-09-08 13:55:00,156.65,156.68,156.52,156.53,12377.0,140.4554,140.4823,140.3388,140.3478,12377.0
2017-09-08 14:00:00,156.52,156.63,156.5,156.63,28086.0,140.3388,140.4374,140.3209,140.4374,28086.0
2017-09-08 14:05:00,156.65,156.65,156.44,156.44,21378.0,140.4554,140.4554,140.2671,140.2671,21378.0
2017-09-08 14:10:00,156.43,156.57,156.42,156.56,13811.0,140.2581,140.3836,140.2491,140.3747,13811.0
2017-09-08 14:15:00,156.53,156.73,156.53,156.72,14023.0,140.3478,140.5271,140.3478,140.5181,14023.0
2017-09-08 14:20:00,156.72,156.99,156.72,156.98,18748.0,140.5181,140.7602,140.5181,140.7512,18748.0
2017-09-08 14:25:00,157.0,157.56,156.97,157.49,92488.0,140.7692,141.2713,140.7423,141.2085,92488.0
2017-09-08 14:30:00,157.5,157.61,157.27,157.34,33594.0,141.2175,141.3161,141.0113,141.074,33594.0
2017-09-08 14:35:00,157.3,157.32,157.13,157.17,10011.0,141.0382,141.0561,140.8857,140.9216,10011.0
2017-09-08 14:40:00,157.17,157.19,157.06,157.12,11341.0,140.9216,140.9395,140.823,140.8768,11341.0
2017-09-08 14:45:00,157.16,157.21,156.96,157.04,10600.0,140.9126,140.9575,140.7333,140.805,10600.0
2017-09-08 14:50:00,157.0,157.0,156.86,156.94,25990.0,140.7692,140.7692,140.6437,140.7154,25990.0
2017-09-08 14:55:00,156.97,156.98,156.82,156.97,21282.0,140.7423,140.7512,140.6078,140.7423,21282.0
2017-09-08 15:00:00,156.97,156.97,156.85,156.9,9542.0,140.7423,140.7423,140.6347,140.6795,9542.0
2017-09-08 15:05:00,156.91,157.18,156.9,157.12,20668.0,140.6885,140.9306,140.6795,140.8768,20668.0
2017-09-08 15:10:00,157.12,157.2,156.94,157.02,19749.0,140.8768,140.9485,140.7154,140.7871,19749.0
2017-09-08 15:15:00,157.02,157.02,156.86,156.89,11986.0,140.7871,140.7871,140.6437,140.6706,11986.0
2017-09-08 15:20:00,156.89,157.12,156.87,157.12,15088.0,140.6706,140.8768,140.6526,140.8768,15088.0
2017-09-08 15:25:00,157.14,157.34,157.09,157.31,23101.0,140.8947,141.074,140.8499,141.0471,23101.0
2017-09-08 15:30:00,157.31,157.31,157.08,157.22,27619.0,141.0471,141.0471,140.8409,140.9664,27619.0
2017-09-08 15:35:00,157.22,157.49,157.21,157.37,50668.0,140.9664,141.2085,140.9575,141.1009,50668.0
2017-09-08 15:40:00,157.35,157.75,157.29,157.49,109028.0,141.083,141.4416,141.0292,141.2085,109028.0
2017-09-08 15:45:00,157.47,157.49,157.33,157.4,74125.0,141.1906,141.2085,141.0651,141.1278,74125.0
2017-09-08 15:50:00,157.4,157.42,157.2,157.39,104929.0,141.1278,141.1458,140.9485,141.1189,104929.0
2017-09-08 15:55:00,157.4,157.49,157.28,157.31,116118.0,141.1278,141.2085,141.0202,141.0471,116118.0
2017-09-11 09:30:00,157.84,157.94,157.42,157.52,81071.0,141.5223,141.612,141.1458,141.2354,81071.0
2017-09-11 09:35:00,157.62,157.88,157.32,157.47,46352.0,141.3251,141.5582,141.0561,141.1906,46352.0
2017-09-11 09:40:00,157.49,157.65,157.16,157.25,31728.0,141.2085,141.352,140.9126,140.9933,31728.0
2017-09-11 09:45:00,157.15,157.67,157.15,157.51,58206.0,140.9037,141.3699,140.9037,141.2265,58206.0
2017-09-11 09:50:00,157.47,157.55,157.24,157.5,26253.0,141.1906,141.2623,140.9844,141.2175,26253.0
2017-09-11 09:55:00,157.54,157.76,157.24,157.28,45330.0,141.2534,141.4506,140.9844,141.0202,45330.0
2017-09-11 10:00:00,157.32,157.49,157.24,157.38,34167.0,141.0561,141.2085,140.9844,141.1099,34167.0
2017-09-11 10:05:00,157.38,157.6,157.27,157.36,25334.0,141.1099,141.3071,141.0113,141.092,25334.0
2017-09-11 10:10:00,157.31,157.55,157.22,157.52,146019.0,141.0471,141.2623,140.9664,141.2354,146019.0
2017-09-11 10:15:00,157.55,157.69,157.33,157.4,65144.0,141.2623,141.3878,141.0651,141.1278,65144.0
2017-09-11 10:20:00,157.41,157.44,157.16,157.16,50965.0,141.1368,141.1637,140.9126,140.9126,50965.0
2017-09-11 10:25:00,157.13,157.26,157.06,157.08,23244.0,140.8857,141.0023,140.823,140.8409,23244.0
2017-09-11 10:30:00,157.09,157.6,157.07,157.6,58244.0,140.8499,141.3071,140.8319,141.3071,58244.0
2017-09-11 10:35:00,157.5,157.63,157.33,157.46,12773.0,141.2175,141.334,141.0651,141.1816,12773.0
2017-09-11 10:40:00,157.41,157.6,157.39,157.55,17342.0,141.1368,141.3071,141.1189,141.2623,17342.0
2017-09-11 10:45:00,157.51,157.57,157.45,157.45,15075.0,141.2265,141.2803,141.1727,141.1727,15075.0
2017-09-11 10:50:00,157.45,157.45,157.31,157.37,7079.0,141.1727,141.1727,141.0471,141.1009,7079.0
2017-09-11 10:55:00,157.38,157.54,157.3,157.51,16476.0,141.1099,141.2534,141.0382,141.2265,16476.0
2017-09-11 11:00:00,157.46,157.49,157.34,157.41,16654.0,141.1816,141.2085,141.074,141.1368,16654.0
2017-09-11 11:05:00,157.39,157.5,157.3,157.47,29858.0,141.1189,141.2175,141.0382,141.1906,29858.0
2017-09-11 11:10:00,157.47,157.54,157.42,157.45,31887.0,141.1906,141.2534,141.1458,141.1727,31887.0
2017-09-11 11:15:00,157.46,157.52,157.44,157.49,10843.0,141.1816,141.2354,141.1637,141.2085,10843.0
2017-09-11 11:20:00,157.5,157.51,157.4,157.43,10331.0,141.2175,141.2265,141.1278,141.1547,10331.0
2017-09-11 11:25:00,157.45,157.46,157.15,157.24,15937.0,141.1727,141.1816,140.9037,140.9844,15937.0
2017-09-11 11:30:00,157.31,157.32,157.19,157.25,5097.0,141.0471,141.0561,140.9395,140.9933,5097.0
2017-09-11 11:35:00,157.28,157.35,157.21,157.26,12539.0,141.0202,141.083,140.9575,141.0023,12539.0
2017-09-11 11:40:00,157.29,157.44,157.29,157.4,7630.0,141.0292,141.1637,141.0292,141.1278,7630.0
2017-09-11 11:45:00,157.38,157.52,157.35,157.45,13217.0,141.1099,141.2354,141.083,141.1727,13217.0
2017-09-11 11:50:00,157.45,157.49,157.32,157.46,5848.0,141.1727,141.2085,141.0561,141.1816,5848.0
2017-09-11 11:55:00,157.48,157.52,157.43,157.44,8239.0,141.1996,141.2354,141.1547,141.1637,8239.0
2017-09-11 12:00:00,157.44,157.53,157.44,157.48,5935.0,141.1637,141.2444,141.1637,141.1996,5935.0
2017-09-11 12:05:00,157.46,157.53,157.38,157.5,10406.0,141.1816,141.2444,141.1099,141.2175,10406.0
2017-09-11 12:10:00,157.5,157.53,157.46,157.52,7815.0,141.2175,141.2444,141.1816,141.2354,7815.0
2017-09-11 12:15:00,157.53,157.7,157.52,157.56,17201.0,141.2444,141.3968,141.2354,141.2713,17201.0
2017-09-11 12:20:00,157.55,157.55,157.48,157.52,8407.0,141.2623,141.2623,141.1996,141.2354,8407.0
2017-09-11 12:25:00,157.5,157.84,157.5,157.8,15447.0,141.2175,141.5223,141.2175,141.4865,15447.0
2017-09-11 12:30:00,157.78,157.87,157.74,157.81,10845.0,141.4685,141.5492,141.4327,141.4954,10845.0
2017-09-11 12:35:00,157.84,157.88,157.81,157.84,12641.0,141.5223,141.5582,141.4954,141.5223,12641.0
2017-09-11 12:40:00,157.81,158.0,157.81,157.88,24502.0,141.4954,141.6658,141.4954,141.5582,24502.0
2017-09-11 12:45:00,157.87,157.87,157.79,157.83,6890.0,141.5492,141.5492,141.4775,141.5134,6890.0
2017-09-11 12:50:00,157.82,157.99,157.8,157.82,10237.0,141.5044,141.6568,141.4865,141.5044,10237.0
2017-09-11 12:55:00,157.82,157.9,157.78,157.81,8931.0,141.5044,141.5761,141.4685,141.4954,8931.0
2017-09-11 13:00:00,157.82,157.94,157.82,157.86,8431.0,141.5044,141.612,141.5044,141.5403,8431.0
2017-09-11 13:05:00,157.87,157.88,157.77,157.77,8470.0,141.5492,141.5582,141.4596,141.4596,8470.0
2017-09-11 13:10:00,157.77,157.77,157.67,157.69,5075.0,141.4596,141.4596,141.3699,141.3878,5075.0
2017-09-11 13:15:00,157.69,157.74,157.64,157.66,7627.0,141.3878,141.4327,141.343,141.3609,7627.0
2017-09-11 13:20:00,157.65,157.77,157.61,157.61,14673.0,141.352,141.4596,141.3161,141.3161,14673.0
2017-09-11 13:25:00,157.63,157.65,157.47,157.49,21883.0,141.334,141.352,141.1906,141.2085,21883.0
2017-09-11 13:30:00,157.49,157.63,157.49,157.6,7989.0,141.2085,141.334,141.2085,141.3071,7989.0
2017-09-11 13:35:00,157.58,157.64,157.55,157.58,6786.0,141.2892,141.343,141.2623,141.2892,6786.0
2017-09-11 13:40:00,157.6,157.61,157.53,157.57,4875.0,141.3071,141.3161,141.2444,141.2803,4875.0
2017-09-11 13:45:00,157.56,157.59,157.5,157.52,7628.0,141.2713,141.2982,141.2175,141.2354,7628.0
2017-09-11 13:50:00,157.49,157.52,157.46,157.5,10587.0,141.2085,141.2354,141.1816,141.2175,10587.0
2017-09-11 13:55:00,157.47,157.55,157.44,157.45,10834.0,141.1906,141.2623,141.1637,141.1727,10834.0
2017-09-11 14:00:00,157.46,157.51,157.31,157.35,12434.0,141.1816,141.2265,141.0471,141.083,12434.0
2017-09-11 14:05:00,157.34,157.38,157.29,157.31,17353.0,141.074,141.1099,141.0292,141.0471,17353.0
2017-09-11 14:10:00,157.29,157.32,157.24,157.25,37461.0,141.0292,141.0561,140.9844,140.9933,37461.0
2017-09-11 14:15:00,157.25,157.27,157.17,157.2,15868.0,140.9933,141.0113,140.9216,140.9485,15868.0
2017-09-11 14:20:00,157.19,157.36,157.16,157.32,15219.0,140.9395,141.092,140.9126,141.0561,15219.0
2017-09-11 14:25:00,157.33,157.38,157.28,157.36,30114.0,141.0651,141.1099,141.0202,141.092,30114.0
2017-09-11 14:30:00,157.36,157.45,157.31,157.33,15720.0,141.092,141.1727,141.0471,141.0651,15720.0
2017-09-11 14:35:00,157.34,157.35,157.21,157.31,11880.0,141.074,141.083,140.9575,141.0471,11880.0
2017-09-11 14:40:00,157.31,157.32,157.24,157.32,25537.0,141.0471,141.0561,140.9844,141.0561,25537.0
2017-09-11 14:45:00,157.32,157.37,157.31,157.34,11980.0,141.0561,141.1009,141.0471,141.074,11980.0
2017-09-11 14:50:00,157.32,157.41,157.26,157.26,23518.0,141.0561,141.1368,141.0023,141.0023,23518.0
2017-09-11 14:55:00,157.28,157.35,157.21,157.29,36284.0,141.0202,141.083,140.9575,141.0292,36284.0
2017-09-11 15:00:00,157.29,157.69,157.28,157.36,87377.0,141.0292,141.3878,141.0202,141.092,87377.0
2017-09-11 15:05:00,157.38,157.51,157.31,157.42,29212.0,141.1099,141.2265,141.0471,141.1458,29212.0
2017-09-11 15:10:00,157.43,157.48,157.33,157.46,26374.0,141.1547,141.1996,141.0651,141.1816,26374.0
2017-09-11 15:15:00,157.45,157.48,157.4,157.45,10130.0,141.1727,141.1996,141.1278,141.1727,10130.0
2017-09-11 15:20:00,157.47,157.48,157.39,157.41,26295.0,141.1906,141.1996,141.1189,141.1368,26295.0
2017-09-11 15:25:00,157.41,157.43,157.31,157.35,23358.0,141.1368,141.1547,141.0471,141.083,23358.0
2017-09-11 15:30:00,157.36,157.4,157.31,157.33,14807.0,141.092,141.1278,141.0471,141.0651,14807.0
2017-09-11 15:35:00,157.33,157.39,157.24,157.39,32073.0,141.0651,141.1189,140.9844,141.1189,32073.0
2017-09-11 15:40:00,157.38,157.4,157.25,157.3,28790.0,141.1099,141.1278,140.9933,141.0382,28790.0
2017-09-11 15:45:00,157.29,157.36,157.21,157.21,32838.0,141.0292,141.092,140.9575,140.9575,32838.0
2017-09-11 15:50:00,157.23,157.5,157.2,157.3,64899.0,140.9754,141.2175,140.9485,141.0382,64899.0
2017-09-11 15:55:00,157.3,157.39,157.29,157.36,85103.0,141.0382,141.1189,141.0292,141.092,85103.0
2017-09-12 09:30:00,157.63,157.9,157.45,157.8,56249.0,141.334,141.5761,141.1727,141.4865,56249.0
2017-09-12 09:35:00,157.77,157.95,157.56,157.84,10485.0,141.4596,141.621,141.2713,141.5223,10485.0
2017-09-12 09:40:00,157.83,158.14,157.83,158.14,20448.0,141.5134,141.7913,141.5134,141.7913,20448.0
2017-09-12 09:45:00,158.15,158.46,158.12,158.25,24616.0,141.8003,142.0782,141.7734,141.89,24616.0
2017-09-12 09:50:00,158.2,158.48,158.2,158.47,27886.0,141.8451,142.0962,141.8451,142.0872,27886.0
2017-09-12 09:55:00,158.4,158.55,158.31,158.5,23417.0,142.0244,142.1589,141.9437,142.1141,23417.0
2017-09-12 10:00:00,158.45,158.72,158.37,158.61,22698.0,142.0693,142.3114,141.9975,142.2127,22698.0
2017-09-12 10:05:00,158.62,158.8,158.6,158.72,16785.0,142.2217,142.3831,142.2038,142.3114,16785.0
2017-09-12 10:10:00,158.73,158.95,158.69,158.71,17984.0,142.3203,142.5176,142.2845,142.3024,17984.0
2017-09-12 10:15:00,158.71,158.75,158.42,158.53,22548.0,142.3024,142.3383,142.0424,142.141,22548.0
2017-09-12 10:20:00,158.56,158.75,158.56,158.6,17890.0,142.1679,142.3383,142.1679,142.2038,17890.0
2017-09-12 10:25:00,158.59,158.67,158.28,158.49,30144.0,142.1948,142.2665,141.9169,142.1051,30144.0
2017-09-12 10:30:00,158.52,158.53,158.15,158.46,33148.0,142.132,142.141,141.8003,142.0782,33148.0
2017-09-12 10:35:00,158.43,158.49,158.26,158.29,31254.0,142.0513,142.1051,141.8989,141.9258,31254.0
2017-09-12 10:40:00,158.36,158.36,158.25,158.25,16750.0,141.9886,141.9886,141.89,141.89,16750.0
2017-09-12 10:45:00,158.27,158.3,158.14,158.18,30433.0,141.9079,141.9348,141.7913,141.8272,30433.0
2017-09-12 10:50:00,158.18,158.28,158.17,158.25,8051.0,141.8272,141.9169,141.8182,141.89,8051.0
2017-09-12 10:55:00,158.25,158.34,158.22,158.31,16356.0,141.89,141.9706,141.8631,141.9437,16356.0
2017-09-12 11:00:00,158.32,158.44,158.3,158.41,22394.0,141.9527,142.0603,141.9348,142.0334,22394.0
2017-09-12 11:05:00,158.43,158.56,158.42,158.56,21339.0,142.0513,142.1679,142.0424,142.1679,21339.0
2017-09-12 11:10:00,158.59,159.17,158.55,159.16,59504.0,142.1948,142.7148,142.1589,142.7059,59504.0
2017-09-12 11:15:00,159.14,159.15,158.86,159.0,11767.0,142.6879,142.6969,142.4369,142.5624,11767.0
2017-09-12 11:20:00,158.97,159.0,158.77,158.9,12850.0,142.5355,142.5624,142.3562,142.4728,12850.0
2017-09-12 11:25:00,158.94,159.04,158.91,158.91,13160.0,142.5086,142.5983,142.4817,142.4817,13160.0
2017-09-12 11:30:00,158.94,159.0,158.83,158.9,10679.0,142.5086,142.5624,142.41,142.4728,10679.0
2017-09-12 11:35:00,158.89,159.06,158.87,159.05,15813.0,142.4638,142.6162,142.4459,142.6072,15813.0
2017-09-12 11:40:00,159.03,159.06,158.98,159.01,14706.0,142.5893,142.6162,142.5445,142.5714,14706.0
2017-09-12 11:45:00,159.03,159.12,159.0,159.08,14191.0,142.5893,142.67,142.5624,142.6341,14191.0
2017-09-12 11:50:00,159.06,159.18,158.99,159.16,32886.0,142.6162,142.7238,142.5535,142.7059,32886.0
2017-09-12 11:55:00,159.17,159.31,159.14,159.31,25040.0,142.7148,142.8404,142.6879,142.8404,25040.0
2017-09-12 12:00:00,159.32,159.56,159.32,159.56,23369.0,142.8493,143.0645,142.8493,143.0645,23369.0
2017-09-12 12:05:00,159.57,159.89,159.57,159.85,50121.0,143.0735,143.3604,143.0735,143.3245,50121.0
2017-09-12 12:10:00,159.84,159.87,159.65,159.7,31168.0,143.3156,143.3425,143.1452,143.19,31168.0
2017-09-12 12:15:00,159.7,159.94,159.62,159.93,40906.0,143.19,143.4052,143.1183,143.3963,40906.0
2017-09-12 12:20:00,159.93,160.24,159.9,160.16,76002.0,143.3963,143.6742,143.3694,143.6025,76002.0
2017-09-12 12:25:00,160.18,160.29,160.15,160.16,32847.0,143.6204,143.7191,143.5935,143.6025,32847.0
2017-09-12 12:30:00,160.14,160.18,160.06,160.15,33707.0,143.5846,143.6204,143.5128,143.5935,33707.0
2017-09-12 12:35:00,160.14,160.23,159.96,160.02,26214.0,143.5846,143.6653,143.4232,143.477,26214.0
2017-09-12 12:40:00,160.02,160.07,159.97,160.0,14946.0,143.477,143.5218,143.4321,143.459,14946.0
2017-09-12 12:45:00,160.0,160.05,159.97,160.0,21094.0,143.459,143.5039,143.4321,143.459,21094.0
2017-09-12 12:50:00,159.98,160.0,159.6,159.77,74288.0,143.4411,143.459,143.1004,143.2528,74288.0
2017-09-12 12:55:00,159.78,159.96,159.78,159.93,15043.0,143.2618,143.4232,143.2618,143.3963,15043.0
2017-09-12 13:00:00,159.88,160.01,159.83,159.92,26762.0,143.3514,143.468,143.3066,143.3873,26762.0
2017-09-12 13:05:00,159.94,160.07,159.91,160.07,16874.0,143.4052,143.5218,143.3783,143.5218,16874.0
2017-09-12 13:10:00,160.05,160.11,159.96,160.02,15852.0,143.5039,143.5577,143.4232,143.477,15852.0
2017-09-12 13:15:00,160.05,160.06,159.97,160.04,9483.0,143.5039,143.5128,143.4321,143.4949,9483.0
2017-09-12 13:20:00,160.06,160.17,160.02,160.15,12642.0,143.5128,143.6115,143.477,143.5935,12642.0
2017-09-12 13:25:00,160.19,160.19,160.13,160.19,10712.0,143.6294,143.6294,143.5756,143.6294,10712.0
2017-09-12 13:30:00,160.17,160.3,160.07,160.2,65653.0,143.6115,143.728,143.5218,143.6384,65653.0
2017-09-12 13:35:00,160.2,160.28,160.16,160.26,21419.0,143.6384,143.7101,143.6025,143.6922,21419.0
2017-09-12 13:40:00,160.28,160.57,160.27,160.49,62993.0,143.7101,143.9701,143.7011,143.8984,62993.0
2017-09-12 13:45:00,160.5,160.51,160.35,160.4,21620.0,143.9073,143.9163,143.7729,143.8177,21620.0
2017-09-12 13:50:00,160.39,160.53,160.37,160.53,24846.0,143.8087,143.9342,143.7908,143.9342,24846.0
2017-09-12 13:55:00,160.55,160.65,160.43,160.49,48237.0,143.9522,144.0418,143.8446,143.8984,48237.0
2017-09-12 14:00:00,160.49,160.5,160.22,160.28,39409.0,143.8984,143.9073,143.6563,143.7101,39409.0
2017-09-12 14:05:00,160.3,160.31,160.17,160.24,25385.0,143.728,143.737,143.6115,143.6742,25385.0
2017-09-12 14:10:00,160.24,160.26,160.19,160.22,78962.0,143.6742,143.6922,143.6294,143.6563,78962.0
2017-09-12 14:15:00,160.22,160.27,160.08,160.1,15065.0,143.6563,143.7011,143.5308,143.5487,15065.0
2017-09-12 14:20:00,160.14,160.29,160.1,160.27,16324.0,143.5846,143.7191,143.5487,143.7011,16324.0
2017-09-12 14:25:00,160.27,160.38,160.25,160.37,19719.0,143.7011,143.7998,143.6832,143.7908,19719.0
2017-09-12 14:30:00,160.34,160.39,160.33,160.39,23684.0,143.7639,143.8087,143.7549,143.8087,23684.0
2017-09-12 14:35:00,160.38,160.39,160.24,160.29,31411.0,143.7998,143.8087,143.6742,143.7191,31411.0
2017-09-12 14:40:00,160.26,160.33,160.25,160.29,26611.0,143.6922,143.7549,143.6832,143.7191,26611.0
2017-09-12 14:45:00,160.29,160.36,160.26,160.36,14451.0,143.7191,143.7818,143.6922,143.7818,14451.0
2017-09-12 14:50:00,160.36,160.48,160.35,160.45,20176.0,143.7818,143.8894,143.7729,143.8625,20176.0
2017-09-12 14:55:00,160.46,160.54,160.41,160.52,57607.0,143.8715,143.9432,143.8266,143.9253,57607.0
2017-09-12 15:00:00,160.5,160.51,160.4,160.4,32309.0,143.9073,143.9163,143.8177,143.8177,32309.0
2017-09-12 15:05:00,160.44,160.44,160.26,160.26,28057.0,143.8535,143.8535,143.6922,143.6922,28057.0
2017-09-12 15:10:00,160.28,160.34,160.27,160.33,30725.0,143.7101,143.7639,143.7011,143.7549,30725.0
2017-09-12 15:15:00,160.33,160.35,160.08,160.14,70222.0,143.7549,143.7729,143.5308,143.5846,70222.0
2017-09-12 15:20:00,160.12,160.12,159.89,159.94,63433.0,143.5666,143.5666,143.3604,143.4052,63433.0
2017-09-12 15:25:00,159.92,159.96,159.89,159.9,24326.0,143.3873,143.4232,143.3604,143.3694,24326.0
2017-09-12 15:30:00,159.89,159.92,159.81,159.86,33361.0,143.3604,143.3873,143.2887,143.3335,33361.0
2017-09-12 15:35:00,159.86,159.92,159.85,159.86,39148.0,143.3335,143.3873,143.3245,143.3335,39148.0
2017-09-12 15:40:00,159.84,159.93,159.84,159.9,33272.0,143.3156,143.3963,143.3156,143.3694,33272.0
2017-09-12 15:45:00,159.89,159.97,159.77,159.92,66000.0,143.3604,143.4321,143.2528,143.3873,66000.0
2017-09-12 15:50:00,159.93,160.0,159.91,159.94,63002.0,143.3963,143.459,143.3783,143.4052,63002.0
2017-09-12 15:55:00,159.94,160.04,159.9,160.04,100070.0,143.4052,143.4949,143.3694,143.4949,100070.0
2017-09-13 09:30:00,160.14,160.83,160.0,160.32,51081.0,143.5846,144.2032,143.459,143.746,51081.0
2017-09-13 09:35:00,160.38,161.24,160.37,161.07,61043.0,143.7998,144.5708,143.7908,144.4184,61043.0
2017-09-13 09:40:00,161.1,161.17,160.98,161.04,31178.0,144.4453,144.5081,144.3377,144.3915,31178.0
2017-09-13 09:45:00,161.05,161.63,161.01,161.5,77161.0,144.4005,144.9205,144.3646,144.804,77161.0
2017-09-13 09:50:00,161.58,161.84,161.31,161.66,44931.0,144.8757,145.1088,144.6336,144.9474,44931.0
2017-09-13 09:55:00,161.68,162.31,161.68,162.08,108039.0,144.9654,145.5302,144.9654,145.324,108039.0
2017-09-13 10:00:00,162.08,162.37,161.87,162.16,98814.0,145.324,145.584,145.1357,145.3957,98814.0
2017-09-13 10:05:00,162.16,163.13,162.11,162.88,134842.0,145.3957,146.2655,145.3509,146.0413,134842.0
2017-09-13 10:10:00,162.85,163.21,162.74,163.14,101309.0,146.0144,146.3372,145.9158,146.2744,101309.0
2017-09-13 10:15:00,163.14,163.2,162.64,162.96,190245.0,146.2744,146.3282,145.8261,146.113,190245.0
2017-09-13 10:20:00,162.98,163.24,162.88,162.99,84229.0,146.131,146.3641,146.0413,146.1399,84229.0
2017-09-13 10:25:00,163.0,163.15,162.91,163.06,50695.0,146.1489,146.2834,146.0682,146.2027,50695.0
2017-09-13 10:30:00,163.03,163.2,163.0,163.17,28769.0,146.1758,146.3282,146.1489,146.3013,28769.0
2017-09-13 10:35:00,163.16,163.38,162.98,163.37,98851.0,146.2924,146.4896,146.131,146.4806,98851.0
2017-09-13 10:40:00,163.34,163.64,163.24,163.47,72856.0,146.4537,146.7227,146.3641,146.5703,72856.0
2017-09-13 10:45:00,163.44,163.5,163.03,163.05,87716.0,146.5434,146.5972,146.1758,146.1937,87716.0
2017-09-13 10:50:00,163.07,163.34,163.04,163.29,54954.0,146.2117,146.4537,146.1848,146.4089,54954.0
2017-09-13 10:55:00,163.25,163.7,163.25,163.55,55436.0,146.373,146.7765,146.373,146.642,55436.0
2017-09-13 11:00:00,163.53,163.78,163.5,163.65,56016.0,146.6241,146.8483,146.5972,146.7317,56016.0
2017-09-13 11:05:00,163.68,163.84,163.63,163.74,24003.0,146.7586,146.9021,146.7138,146.8124,24003.0
2017-09-13 11:10:00,163.72,163.89,163.71,163.84,85213.0,146.7945,146.9469,146.7855,146.9021,85213.0
2017-09-13 11:15:00,163.84,163.95,163.35,163.39,58449.0,146.9021,147.0007,146.4627,146.4986,58449.0
2017-09-13 11:20:00,163.39,163.48,163.1,163.13,56781.0,146.4986,146.5793,146.2386,146.2655,56781.0
2017-09-13 11:25:00,163.17,163.28,162.92,163.14,64879.0,146.3013,146.3999,146.0772,146.2744,64879.0
2017-09-13 11:30:00,163.11,163.34,163.08,163.23,41799.0,146.2475,146.4537,146.2206,146.3551,41799.0
2017-09-13 11:35:00,163.23,163.24,162.64,162.77,70683.0,146.3551,146.3641,145.8261,145.9427,70683.0
2017-09-13 11:40:00,162.73,162.73,162.44,162.62,65012.0,145.9068,145.9068,145.6468,145.8082,65012.0
2017-09-13 11:45:00,162.63,163.02,162.55,162.56,70874.0,145.8171,146.1668,145.7454,145.7544,70874.0
2017-09-13 11:50:00,162.56,162.91,162.55,162.71,65561.0,145.7544,146.0682,145.7454,145.8889,65561.0
2017-09-13 11:55:00,162.68,163.09,162.66,163.0,60608.0,145.862,146.2296,145.844,146.1489,60608.0
2017-09-13 12:00:00,163.01,163.06,162.75,162.82,54180.0,146.1579,146.2027,145.9247,145.9875,54180.0
2017-09-13 12:05:00,162.77,162.84,162.65,162.69,31866.0,145.9427,146.0054,145.8351,145.8709,31866.0
2017-09-13 12:10:00,162.71,162.87,162.71,162.81,25644.0,145.8889,146.0323,145.8889,145.9785,25644.0
2017-09-13 12:15:00,162.81,163.07,162.77,162.98,20775.0,145.9785,146.2117,145.9427,146.131,20775.0
2017-09-13 12:20:00,163.0,163.18,162.96,163.14,23015.0,146.1489,146.3103,146.113,146.2744,23015.0
2017-09-13 12:25:00,163.13,163.28,163.13,163.24,24664.0,146.2655,146.3999,146.2655,146.3641,24664.0
2017-09-13 12:30:00,163.22,163.34,163.08,163.17,23740.0,146.3461,146.4537,146.2206,146.3013,23740.0
2017-09-13 12:35:00,163.17,163.35,163.06,163.34,15765.0,146.3013,146.4627,146.2027,146.4537,15765.0
2017-09-13 12:40:00,163.37,163.43,163.27,163.42,21672.0,146.4806,146.5344,146.391,146.5255,21672.0
2017-09-13 12:45:00,163.42,163.49,163.42,163.46,22288.0,146.5255,146.5882,146.5255,146.5613,22288.0
2017-09-13 12:50:00,163.45,163.5,163.37,163.47,25949.0,146.5524,146.5972,146.4806,146.5703,25949.0
2017-09-13 12:55:00,163.46,163.46,163.29,163.33,12136.0,146.5613,146.5613,146.4089,146.4448,12136.0
2017-09-13 13:00:00,163.31,163.32,163.12,163.31,21454.0,146.4268,146.4358,146.2565,146.4268,21454.0
2017-09-13 13:05:00,163.38,163.38,163.18,163.28,10694.0,146.4896,146.4896,146.3103,146.3999,10694.0
2017-09-13 13:10:00,163.28,163.37,163.26,163.33,14392.0,146.3999,146.4806,146.382,146.4448,14392.0
2017-09-13 13:15:00,163.34,163.46,163.2,163.28,27151.0,146.4537,146.5613,146.3282,146.3999,27151.0
2017-09-13 13:20:00,163.28,163.28,163.04,163.11,14002.0,146.3999,146.3999,146.1848,146.2475,14002.0
2017-09-13 13:25:00,163.1,163.21,163.09,163.11,18139.0,146.2386,146.3372,146.2296,146.2475,18139.0
2017-09-13 13:30:00,163.13,163.16,163.0,163.05,14970.0,146.2655,146.2924,146.1489,146.1937,14970.0
2017-09-13 13:35:00,163.05,163.21,163.05,163.21,12871.0,146.1937,146.3372,146.1937,146.3372,12871.0
2017-09-13 13:40:00,163.19,163.19,163.06,163.17,11490.0,146.3192,146.3192,146.2027,146.3013,11490.0
2017-09-13 13:45:00,163.16,163.35,163.13,163.33,15180.0,146.2924,146.4627,146.2655,146.4448,15180.0
2017-09-13 13:50:00,163.31,163.4,163.27,163.34,16930.0,146.4268,146.5075,146.391,146.4537,16930.0
2017-09-13 13:55:00,163.33,163.42,163.31,163.39,15963.0,146.4448,146.5255,146.4268,146.4986,15963.0
2017-09-13 14:00:00,163.4,163.45,163.31,163.43,32925.0,146.5075,146.5524,146.4268,146.5344,32925.0
2017-09-13 14:05:00,163.43,163.45,163.34,163.45,17304.0,146.5344,146.5524,146.4537,146.5524,17304.0
2017-09-13 14:10:00,163.46,163.49,163.37,163.38,19532.0,146.5613,146.5882,146.4806,146.4896,19532.0
2017-09-13 14:15:00,163.38,163.43,163.3,163.3,15448.0,146.4896,146.5344,146.4179,146.4179,15448.0
2017-09-13 14:20:00,163.29,163.35,163.23,163.23,18458.0,146.4089,146.4627,146.3551,146.3551,18458.0
2017-09-13 14:25:00,163.23,163.37,163.23,163.35,13461.0,146.3551,146.4806,146.3551,146.4627,13461.0
2017-09-13 14:30:00,163.35,163.49,163.35,163.48,22095.0,146.4627,146.5882,146.4627,146.5793,22095.0
2017-09-13 14:35:00,163.48,163.5,163.37,163.43,40106.0,146.5793,146.5972,146.4806,146.5344,40106.0
2017-09-13 14:40:00,163.41,163.48,163.35,163.41,20004.0,146.5165,146.5793,146.4627,146.5165,20004.0
2017-09-13 14:45:00,163.44,163.47,163.41,163.44,21869.0,146.5434,146.5703,146.5165,146.5434,21869.0
2017-09-13 14:50:00,163.4,163.45,163.36,163.45,18414.0,146.5075,146.5524,146.4717,146.5524,18414.0
2017-09-13 14:55:00,163.43,163.44,163.29,163.38,24808.0,146.5344,146.5434,146.4089,146.4896,24808.0
2017-09-13 15:00:00,163.37,163.45,163.35,163.36,18133.0,146.4806,146.5524,146.4627,146.4717,18133.0
2017-09-13 15:05:00,163.35,163.38,163.32,163.35,21662.0,146.4627,146.4896,146.4358,146.4627,21662.0
2017-09-13 15:10:00,163.36,163.45,163.35,163.44,28880.0,146.4717,146.5524,146.4627,146.5434,28880.0
2017-09-13 15:15:00,163.43,163.49,163.37,163.44,44879.0,146.5344,146.5882,146.4806,146.5434,44879.0
2017-09-13 15:20:00,163.44,163.44,163.35,163.39,53730.0,146.5434,146.5434,146.4627,146.4986,53730.0
2017-09-13 15:25:00,163.38,163.4,163.33,163.4,25388.0,146.4896,146.5075,146.4448,146.5075,25388.0
2017-09-13 15:30:00,163.38,163.39,163.29,163.32,46264.0,146.4896,146.4986,146.4089,146.4358,46264.0
2017-09-13 15:35:00,163.32,163.33,163.14,163.15,38901.0,146.4358,146.4448,146.2744,146.2834,38901.0
2017-09-13 15:40:00,163.14,163.17,162.9,162.92,41569.0,146.2744,146.3013,146.0592,146.0772,41569.0
2017-09-13 15:45:00,162.92,162.98,162.78,162.81,65116.0,146.0772,146.131,145.9516,145.9785,65116.0
2017-09-13 15:50:00,162.81,163.06,162.81,162.94,73987.0,145.9785,146.2027,145.9785,146.0951,73987.0
2017-09-13 15:55:00,162.96,163.01,162.9,162.99,92944.0,146.113,146.1579,146.0592,146.1399,92944.0
2017-09-14 09:30:00,162.68,162.68,161.92,162.36,62736.0,145.862,145.862,145.1805,145.5751,62736.0
2017-09-14 09:35:00,162.43,162.45,162.03,162.14,27994.0,145.6378,145.6558,145.2792,145.3778,27994.0
2017-09-14 09:40:00,162.15,162.35,161.98,162.23,116674.0,145.3868,145.5661,145.2343,145.4585,116674.0
2017-09-14 09:45:00,162.26,162.47,162.15,162.16,42435.0,145.4854,145.6737,145.3868,145.3957,42435.0
2017-09-14 09:50:00,162.24,162.39,162.03,162.19,28867.0,145.4675,145.602,145.2792,145.4226,28867.0
2017-09-14 09:55:00,162.21,162.4,162.06,162.25,37690.0,145.4406,145.6109,145.3061,145.4764,37690.0
2017-09-14 10:00:00,162.22,162.29,162.08,162.24,77251.0,145.4495,145.5123,145.324,145.4675,77251.0
2017-09-14 10:05:00,162.19,162.3,162.05,162.21,23803.0,145.4226,145.5213,145.2971,145.4406,23803.0
2017-09-14 10:10:00,162.17,162.22,161.92,161.95,35421.0,145.4047,145.4495,145.1805,145.2074,35421.0
2017-09-14 10:15:00,161.96,162.17,161.94,162.06,36143.0,145.2164,145.4047,145.1985,145.3061,36143.0
2017-09-14 10:20:00,162.07,162.29,162.0,162.06,75201.0,145.315,145.5123,145.2523,145.3061,75201.0
2017-09-14 10:25:00,162.08,162.12,161.99,162.02,16033.0,145.324,145.3599,145.2433,145.2702,16033.0
2017-09-14 10:30:00,162.05,162.06,161.92,162.0,31064.0,145.2971,145.3061,145.1805,145.2523,31064.0
2017-09-14 10:35:00,162.0,162.08,161.92,161.96,29458.0,145.2523,145.324,145.1805,145.2164,29458.0
2017-09-14 10:40:00,161.97,161.99,161.81,161.91,56900.0,145.2254,145.2433,145.0819,145.1716,56900.0
2017-09-14 10:45:00,161.88,161.92,161.81,161.87,52039.0,145.1447,145.1805,145.0819,145.1357,52039.0
2017-09-14 10:50:00,161.86,161.91,161.64,161.71,63834.0,145.1267,145.1716,144.9295,144.9923,63834.0
2017-09-14 10:55:00,161.72,161.78,161.64,161.67,25552.0,145.0012,145.055,144.9295,144.9564,25552.0
2017-09-14 11:00:00,161.67,161.77,161.64,161.66,20433.0,144.9564,145.0461,144.9295,144.9474,20433.0
2017-09-14 11:05:00,161.66,161.81,161.64,161.68,36863.0,144.9474,145.0819,144.9295,144.9654,36863.0
2017-09-14 11:10:00,161.74,161.84,161.72,161.84,13033.0,145.0192,145.1088,145.0012,145.1088,13033.0
2017-09-14 11:15:00,161.87,162.01,161.83,161.9,18428.0,145.1357,145.2612,145.0998,145.1626,18428.0
2017-09-14 11:20:00,161.9,162.03,161.89,161.99,12576.0,145.1626,145.2792,145.1536,145.2433,12576.0
2017-09-14 11:25:00,161.97,162.01,161.92,161.96,11540.0,145.2254,145.2612,145.1805,145.2164,11540.0
2017-09-14 11:30:00,162.0,162.01,161.86,161.88,14736.0,145.2523,145.2612,145.1267,145.1447,14736.0
2017-09-14 11:35:00,161.88,161.91,161.69,161.7,10314.0,145.1447,145.1716,144.9743,144.9833,10314.0
2017-09-14 11:40:00,161.69,161.82,161.65,161.82,16737.0,144.9743,145.0909,144.9385,145.0909,16737.0
2017-09-14 11:45:00,161.79,161.79,161.7,161.7,5055.0,145.064,145.064,144.9833,144.9833,5055.0
2017-09-14 11:50:00,161.73,161.76,161.68,161.76,13220.0,145.0102,145.0371,144.9654,145.0371,13220.0
2017-09-14 11:55:00,161.74,162.01,161.72,161.92,39958.0,145.0192,145.2612,145.0012,145.1805,39958.0
2017-09-14 12:00:00,161.93,161.99,161.84,161.86,27795.0,145.1895,145.2433,145.1088,145.1267,27795.0
2017-09-14 12:05:00,161.84,161.94,161.69,161.86,19615.0,145.1088,145.1985,144.9743,145.1267,19615.0
2017-09-14 12:10:00,161.91,161.96,161.8,161.84,12673.0,145.1716,145.2164,145.0729,145.1088,12673.0
2017-09-14 12:15:00,161.85,161.86,161.78,161.8,6486.0,145.1178,145.1267,145.055,145.0729,6486.0
2017-09-14 12:20:00,161.8,161.81,161.73,161.76,5858.0,145.0729,145.0819,145.0102,145.0371,5858.0
2017-09-14 12:25:00,161.77,161.92,161.73,161.92,12728.0,145.0461,145.1805,145.0102,145.1805,12728.0
2017-09-14 12:30:00,161.88,162.01,161.86,161.97,4400.0,145.1447,145.2612,145.1267,145.2254,4400.0
2017-09-14 12:35:00,161.95,161.98,161.89,161.89,5052.0,145.2074,145.2343,145.1536,145.1536,5052.0
2017-09-14 12:40:00,161.88,161.92,161.86,161.92,5225.0,145.1447,145.1805,145.1267,145.1805,5225.0
2017-09-14 12:45:00,161.89,161.99,161.83,161.97,14125.0,145.1536,145.2433,145.0998,145.2254,14125.0
2017-09-14 12:50:00,161.97,162.0,161.9,161.9,7234.0,145.2254,145.2523,145.1626,145.1626,7234.0
2017-09-14 12:55:00,161.9,161.95,161.85,161.87,10661.0,145.1626,145.2074,145.1178,145.1357,10661.0
2017-09-14 13:00:00,161.88,161.88,161.83,161.87,7810.0,145.1447,145.1447,145.0998,145.1357,7810.0
2017-09-14 13:05:00,161.85,161.88,161.8,161.86,5552.0,145.1178,145.1447,145.0729,145.1267,5552.0
2017-09-14 13:10:00,161.86,161.87,161.8,161.87,6515.0,145.1267,145.1357,145.0729,145.1357,6515.0
2017-09-14 13:15:00,161.87,161.87,161.77,161.81,4061.0,145.1357,145.1357,145.0461,145.0819,4061.0
2017-09-14 13:20:00,161.81,161.84,161.8,161.84,3520.0,145.0819,145.1088,145.0729,145.1088,3520.0
2017-09-14 13:25:00,161.81,161.91,161.7,161.87,21660.0,145.0819,145.1716,144.9833,145.1357,21660.0
2017-09-14 13:30:00,161.88,161.9,161.74,161.8,16265.0,145.1447,145.1626,145.0192,145.0729,16265.0
2017-09-14 13:35:00,161.76,161.83,161.75,161.8,8416.0,145.0371,145.0998,145.0281,145.0729,8416.0
2017-09-14 13:40:00,161.8,161.85,161.79,161.84,6707.0,145.0729,145.1178,145.064,145.1088,6707.0
2017-09-14 13:45:00,161.82,161.84,161.79,161.83,4511.0,145.0909,145.1088,145.064,145.0998,4511.0
2017-09-14 13:50:00,161.8,161.81,161.75,161.76,6145.0,145.0729,145.0819,145.0281,145.0371,6145.0
2017-09-14 13:55:00,161.79,161.94,161.79,161.91,7070.0,145.064,145.1985,145.064,145.1716,7070.0
2017-09-14 14:00:00,161.94,161.96,161.87,161.96,4332.0,145.1985,145.2164,145.1357,145.2164,4332.0
2017-09-14 14:05:00,161.95,162.02,161.94,161.96,6567.0,145.2074,145.2702,145.1985,145.2164,6567.0
2017-09-14 14:10:00,161.96,162.06,161.96,162.04,6021.0,145.2164,145.3061,145.2164,145.2881,6021.0
2017-09-14 14:15:00,162.05,162.09,162.03,162.08,12902.0,145.2971,145.333,145.2792,145.324,12902.0
2017-09-14 14:20:00,162.05,162.14,162.05,162.1,10953.0,145.2971,145.3778,145.2971,145.3419,10953.0
2017-09-14 14:25:00,162.11,162.16,162.09,162.14,23441.0,145.3509,145.3957,145.333,145.3778,23441.0
2017-09-14 14:30:00,162.13,162.23,162.08,162.09,20943.0,145.3688,145.4585,145.324,145.333,20943.0
2017-09-14 14:35:00,162.07,162.24,162.07,162.19,46331.0,145.315,145.4675,145.315,145.4226,46331.0
2017-09-14 14:40:00,162.16,162.4,162.16,162.38,20965.0,145.3957,145.6109,145.3957,145.593,20965.0
2017-09-14 14:45:00,162.36,162.43,162.32,162.41,13460.0,145.5751,145.6378,145.5392,145.6199,13460.0
2017-09-14 14:50:00,162.4,162.44,162.25,162.25,11889.0,145.6109,145.6468,145.4764,145.4764,11889.0
2017-09-14 14:55:00,162.26,162.31,162.25,162.25,9571.0,145.4854,145.5302,145.4764,145.4764,9571.0
2017-09-14 15:00:00,162.24,162.28,162.2,162.24,10869.0,145.4675,145.5033,145.4316,145.4675,10869.0
2017-09-14 15:05:00,162.21,162.36,162.21,162.35,16433.0,145.4406,145.5751,145.4406,145.5661,16433.0
2017-09-14 15:10:00,162.38,162.38,162.27,162.3,11038.0,145.593,145.593,145.4944,145.5213,11038.0
2017-09-14 15:15:00,162.24,162.28,162.18,162.23,14489.0,145.4675,145.5033,145.4137,145.4585,14489.0
2017-09-14 15:20:00,162.23,162.26,162.19,162.26,9619.0,145.4585,145.4854,145.4226,145.4854,9619.0
2017-09-14 15:25:00,162.26,162.28,162.23,162.28,11494.0,145.4854,145.5033,145.4585,145.5033,11494.0
2017-09-14 15:30:00,162.28,162.37,162.26,162.32,19814.0,145.5033,145.584,145.4854,145.5392,19814.0
2017-09-14 15:35:00,162.32,162.37,162.2,162.36,13826.0,145.5392,145.584,145.4316,145.5751,13826.0
2017-09-14 15:40:00,162.31,162.33,162.18,162.21,29287.0,145.5302,145.5482,145.4137,145.4406,29287.0
2017-09-14 15:45:00,162.21,162.27,162.16,162.24,31840.0,145.4406,145.4944,145.3957,145.4675,31840.0
2017-09-14 15:50:00,162.26,162.43,162.25,162.26,53975.0,145.4854,145.6378,145.4764,145.4854,53975.0
2017-09-14 15:55:00,162.26,162.39,162.23,162.35,88551.0,145.4854,145.602,145.4585,145.5661,88551.0
2017-09-15 09:30:00,161.97,162.24,161.7,162.11,768920.0,145.2254,145.4675,144.9833,145.3509,768920.0
2017-09-15 09:35:00,162.1,162.26,161.78,162.1,27705.0,145.3419,145.4854,145.055,145.3419,27705.0
2017-09-15 09:40:00,162.17,162.38,162.01,162.3,14737.0,145.4047,145.593,145.2612,145.5213,14737.0
2017-09-15 09:45:00,162.26,162.67,162.13,162.21,31490.0,145.4854,145.853,145.3688,145.4406,31490.0
2017-09-15 09:50:00,162.28,162.41,162.0,162.27,30049.0,145.5033,145.6199,145.2523,145.4944,30049.0
2017-09-15 09:55:00,162.24,162.48,162.08,162.27,48604.0,145.4675,145.6827,145.324,145.4944,48604.0
2017-09-15 10:00:00,162.23,162.35,162.16,162.35,10217.0,145.4585,145.5661,145.3957,145.5661,10217.0
2017-09-15 10:05:00,162.25,162.35,161.98,162.02,45455.0,145.4764,145.5661,145.2343,145.2702,45455.0
2017-09-15 10:10:00,162.02,162.13,162.01,162.03,15444.0,145.2702,145.3688,145.2612,145.2792,15444.0
2017-09-15 10:15:00,162.06,162.26,162.04,162.06,30583.0,145.3061,145.4854,145.2881,145.3061,30583.0
2017-09-15 10:20:00,162.01,162.14,162.01,162.09,77150.0,145.2612,145.3778,145.2612,145.333,77150.0
2017-09-15 10:25:00,162.13,162.44,162.12,162.3,169115.0,145.3688,145.6468,145.3599,145.5213,169115.0
2017-09-15 10:30:00,162.31,162.33,162.09,162.13,21610.0,145.5302,145.5482,145.333,145.3688,21610.0
2017-09-15 10:35:00,162.13,162.18,162.09,162.18,7151.0,145.3688,145.4137,145.333,145.4137,7151.0
2017-09-15 10:40:00,162.18,162.2,162.02,162.07,24201.0,145.4137,145.4316,145.2702,145.315,24201.0
2017-09-15 10:45:00,162.05,162.16,162.02,162.15,17659.0,145.2971,145.3957,145.2702,145.3868,17659.0
2017-09-15 10:50:00,162.1,162.16,162.05,162.06,15189.0,145.3419,145.3957,145.2971,145.3061,15189.0
2017-09-15 10:55:00,162.09,162.16,162.03,162.11,12771.0,145.333,145.3957,145.2792,145.3509,12771.0
2017-09-15 11:00:00,162.11,162.14,162.02,162.08,14868.0,145.3509,145.3778,145.2702,145.324,14868.0
2017-09-15 11:05:00,162.1,162.15,162.05,162.11,33096.0,145.3419,145.3868,145.2971,145.3509,33096.0
2017-09-15 11:10:00,162.11,162.17,162.08,162.08,26500.0,145.3509,145.4047,145.324,145.324,26500.0
2017-09-15 11:15:00,162.07,162.16,162.07,162.12,66049.0,145.315,145.3957,145.315,145.3599,66049.0
2017-09-15 11:20:00,162.09,162.18,162.05,162.17,25709.0,145.333,145.4137,145.2971,145.4047,25709.0
2017-09-15 11:25:00,162.16,162.17,162.1,162.11,13165.0,145.3957,145.4047,145.3419,145.3509,13165.0
2017-09-15 11:30:00,162.1,162.12,162.02,162.04,8128.0,145.3419,145.3599,145.2702,145.2881,8128.0
2017-09-15 11:35:00,162.02,162.07,161.97,162.06,87360.0,145.2702,145.315,145.2254,145.3061,87360.0
2017-09-15 11:40:00,162.03,162.07,161.98,162.0,12024.0,145.2792,145.315,145.2343,145.2523,12024.0
2017-09-15 11:45:00,162.0,162.08,162.0,162.04,4877.0,145.2523,145.324,145.2523,145.2881,4877.0
2017-09-15 11:50:00,162.05,162.1,162.02,162.09,5591.0,145.2971,145.3419,145.2702,145.333,5591.0
2017-09-15 11:55:00,162.08,162.14,162.08,162.14,4665.0,145.324,145.3778,145.324,145.3778,4665.0
2017-09-15 12:00:00,162.15,162.2,162.11,162.17,5210.0,145.3868,145.4316,145.3509,145.4047,5210.0
2017-09-15 12:05:00,162.15,162.24,162.11,162.12,12738.0,145.3868,145.4675,145.3509,145.3599,12738.0
2017-09-15 12:10:00,162.12,162.34,162.12,162.33,9471.0,145.3599,145.5571,145.3599,145.5482,9471.0
2017-09-15 12:15:00,162.35,162.55,162.35,162.53,8413.0,145.5661,145.7454,145.5661,145.7275,8413.0
2017-09-15 12:20:00,162.52,162.56,162.39,162.39,7551.0,145.7185,145.7544,145.602,145.602,7551.0
2017-09-15 12:25:00,162.39,162.39,162.25,162.26,8614.0,145.602,145.602,145.4764,145.4854,8614.0
2017-09-15 12:30:00,162.28,162.32,162.24,162.25,6040.0,145.5033,145.5392,145.4675,145.4764,6040.0
2017-09-15 12:35:00,162.25,162.27,162.15,162.2,7772.0,145.4764,145.4944,145.3868,145.4316,7772.0
2017-09-15 12:40:00,162.17,162.23,162.16,162.19,5374.0,145.4047,145.4585,145.3957,145.4226,5374.0
2017-09-15 12:45:00,162.21,162.26,162.17,162.23,6633.0,145.4406,145.4854,145.4047,145.4585,6633.0
2017-09-15 12:50:00,162.24,162.24,162.08,162.1,6347.0,145.4675,145.4675,145.324,145.3419,6347.0
2017-09-15 12:55:00,162.09,162.17,162.09,162.09,4792.0,145.333,145.4047,145.333,145.333,4792.0
2017-09-15 13:00:00,162.1,162.2,162.1,162.13,4317.0,145.3419,145.4316,145.3419,145.3688,4317.0
2017-09-15 13:05:00,162.11,162.15,162.08,162.08,3697.0,145.3509,145.3868,145.324,145.324,3697.0
2017-09-15 13:10:00,162.08,162.12,162.01,162.03,7614.0,145.324,145.3599,145.2612,145.2792,7614.0
2017-09-15 13:15:00,162.03,162.09,162.03,162.05,3604.0,145.2792,145.333,145.2792,145.2971,3604.0
2017-09-15 13:20:00,162.03,162.09,161.98,162.02,6107.0,145.2792,145.333,145.2343,145.2702,6107.0
2017-09-15 13:25:00,162.03,162.19,162.02,162.14,7808.0,145.2792,145.4226,145.2702,145.3778,7808.0
2017-09-15 13:30:00,162.11,162.12,162.0,162.08,8784.0,145.3509,145.3599,145.2523,145.324,8784.0
2017-09-15 13:35:00,162.08,162.22,162.07,162.18,8619.0,145.324,145.4495,145.315,145.4137,8619.0
2017-09-15 13:40:00,162.11,162.16,162.07,162.08,6902.0,145.3509,145.3957,145.315,145.324,6902.0
2017-09-15 13:45:00,162.11,162.2,162.07,162.13,6753.0,145.3509,145.4316,145.315,145.3688,6753.0
2017-09-15 13:50:00,162.16,162.16,161.99,162.05,6994.0,145.3957,145.3957,145.2433,145.2971,6994.0
2017-09-15 13:55:00,162.0,162.12,161.98,162.07,10269.0,145.2523,145.3599,145.2343,145.315,10269.0
2017-09-15 14:00:00,162.12,162.21,162.04,162.1,6602.0,145.3599,145.4406,145.2881,145.3419,6602.0
2017-09-15 14:05:00,162.15,162.25,162.09,162.22,12353.0,145.3868,145.4764,145.333,145.4495,12353.0
2017-09-15 14:10:00,162.22,162.27,162.13,162.2,7610.0,145.4495,145.4944,145.3688,145.4316,7610.0
2017-09-15 14:15:00,162.17,162.26,162.16,162.17,12213.0,145.4047,145.4854,145.3957,145.4047,12213.0
2017-09-15 14:20:00,162.16,162.16,162.05,162.09,6470.0,145.3957,145.3957,145.2971,145.333,6470.0
2017-09-15 14:25:00,162.08,162.24,162.06,162.18,37103.0,145.324,145.4675,145.3061,145.4137,37103.0
2017-09-15 14:30:00,162.17,162.19,162.13,162.17,9006.0,145.4047,145.4226,145.3688,145.4047,9006.0
2017-09-15 14:35:00,162.16,162.16,162.06,162.11,18027.0,145.3957,145.3957,145.3061,145.3509,18027.0
2017-09-15 14:40:00,162.11,162.15,162.11,162.12,16261.0,145.3509,145.3868,145.3509,145.3599,16261.0
2017-09-15 14:45:00,162.13,162.29,162.11,162.27,21557.0,145.3688,145.5123,145.3509,145.4944,21557.0
2017-09-15 14:50:00,162.28,162.33,162.21,162.21,16729.0,145.5033,145.5482,145.4406,145.4406,16729.0
2017-09-15 14:55:00,162.21,162.22,162.06,162.06,13821.0,145.4406,145.4495,145.3061,145.3061,13821.0
2017-09-15 15:00:00,162.06,162.08,161.96,162.0,20617.0,145.3061,145.324,145.2164,145.2523,20617.0
2017-09-15 15:05:00,161.99,162.04,161.97,162.03,51557.0,145.2433,145.2881,145.2254,145.2792,51557.0
2017-09-15 15:10:00,162.04,162.05,161.98,161.99,18062.0,145.2881,145.2971,145.2343,145.2433,18062.0
2017-09-15 15:15:00,161.98,162.0,161.95,161.97,57689.0,145.2343,145.2523,145.2074,145.2254,57689.0
2017-09-15 15:20:00,161.99,162.02,161.96,161.97,32237.0,145.2433,145.2702,145.2164,145.2254,32237.0
2017-09-15 15:25:00,161.96,162.0,161.91,161.93,16376.0,145.2164,145.2523,145.1716,145.1895,16376.0
2017-09-15 15:30:00,161.93,161.96,161.91,161.96,26428.0,145.1895,145.2164,145.1716,145.2164,26428.0
2017-09-15 15:35:00,161.94,162.0,161.94,161.97,44323.0,145.1985,145.2523,145.1985,145.2254,44323.0
2017-09-15 15:40:00,161.98,161.99,161.9,161.92,53794.0,145.2343,145.2433,145.1626,145.1805,53794.0
2017-09-15 15:45:00,161.91,162.07,161.91,162.0,72263.0,145.1716,145.315,145.1716,145.2523,72263.0
2017-09-15 15:50:00,161.99,162.35,161.94,162.25,136357.0,145.2433,145.5661,145.1985,145.4764,136357.0
2017-09-15 15:55:00,162.25,162.32,162.1,162.21,202901.0,145.4764,145.5392,145.3419,145.4406,202901.0
2017-09-18 09:30:00,162.18,162.61,162.15,162.24,35030.0,145.4137,145.7992,145.3868,145.4675,35030.0
2017-09-18 09:35:00,162.24,162.57,162.17,162.53,18910.0,145.4675,145.7633,145.4047,145.7275,18910.0
2017-09-18 09:40:00,162.55,163.25,162.45,163.14,64120.0,145.7454,146.373,145.6558,146.2744,64120.0
2017-09-18 09:45:00,163.07,163.28,162.95,163.14,39606.0,146.2117,146.3999,146.1041,146.2744,39606.0
2017-09-18 09:50:00,163.19,163.46,163.1,163.31,37194.0,146.3192,146.5613,146.2386,146.4268,37194.0
2017-09-18 09:55:00,163.34,163.44,163.28,163.35,20537.0,146.4537,146.5434,146.3999,146.4627,20537.0
2017-09-18 10:00:00,163.33,163.33,163.06,163.15,19655.0,146.4448,146.4448,146.2027,146.2834,19655.0
2017-09-18 10:05:00,163.18,163.2,162.76,162.86,23809.0,146.3103,146.3282,145.9337,146.0234,23809.0
2017-09-18 10:10:00,162.86,162.86,162.63,162.7,11751.0,146.0234,146.0234,145.8171,145.8799,11751.0
2017-09-18 10:15:00,162.77,162.85,162.58,162.72,41761.0,145.9427,146.0144,145.7723,145.8978,41761.0
2017-09-18 10:20:00,162.72,162.72,162.52,162.56,43797.0,145.8978,145.8978,145.7185,145.7544,43797.0
2017-09-18 10:25:00,162.62,162.82,162.57,162.81,10444.0,145.8082,145.9875,145.7633,145.9785,10444.0
2017-09-18 10:30:00,162.79,162.85,162.68,162.85,13932.0,145.9606,146.0144,145.862,146.0144,13932.0
2017-09-18 10:35:00,162.85,162.92,162.84,162.91,11197.0,146.0144,146.0772,146.0054,146.0682,11197.0
2017-09-18 10:40:00,162.92,162.95,162.86,162.86,8961.0,146.0772,146.1041,146.0234,146.0234,8961.0
2017-09-18 10:45:00,162.87,162.89,162.65,162.7,11188.0,146.0323,146.0503,145.8351,145.8799,11188.0
2017-09-18 10:50:00,162.7,162.78,162.7,162.78,3666.0,145.8799,145.9516,145.8799,145.9516,3666.0
2017-09-18 10:55:00,162.72,162.74,162.61,162.7,6557.0,145.8978,145.9158,145.7992,145.8799,6557.0
2017-09-18 11:00:00,162.72,162.72,162.58,162.61,5777.0,145.8978,145.8978,145.7723,145.7992,5777.0
2017-09-18 11:05:00,162.61,162.62,162.35,162.4,15726.0,145.7992,145.8082,145.5661,145.6109,15726.0
2017-09-18 11:10:00,162.4,162.43,162.34,162.34,10131.0,145.6109,145.6378,145.5571,145.5571,10131.0
2017-09-18 11:15:00,162.33,162.42,162.29,162.3,13345.0,145.5482,145.6289,145.5123,145.5213,13345.0
2017-09-18 11:20:00,162.29,162.29,162.16,162.2,28237.0,145.5123,145.5123,145.3957,145.4316,28237.0
2017-09-18 11:25:00,162.19,162.28,162.18,162.26,18003.0,145.4226,145.5033,145.4137,145.4854,18003.0
2017-09-18 11:30:00,162.28,162.28,162.16,162.17,9730.0,145.5033,145.5033,145.3957,145.4047,9730.0
2017-09-18 11:35:00,162.16,162.29,162.09,162.29,11757.0,145.3957,145.5123,145.333,145.5123,11757.0
2017-09-18 11:40:00,162.3,162.38,162.23,162.24,11548.0,145.5213,145.593,145.4585,145.4675,11548.0
2017-09-18 11:45:00,162.25,162.34,162.24,162.34,9660.0,145.4764,145.5571,145.4675,145.5571,9660.0
2017-09-18 11:50:00,162.34,162.4,162.3,162.3,5344.0,145.5571,145.6109,145.5213,145.5213,5344.0
2017-09-18 11:55:00,162.27,162.38,162.27,162.34,4496.0,145.4944,145.593,145.4944,145.5571,4496.0
2017-09-18 12:00:00,162.35,162.38,162.32,162.32,3500.0,145.5661,145.593,145.5392,145.5392,3500.0
2017-09-18 12:05:00,162.36,162.4,162.31,162.34,4083.0,145.5751,145.6109,145.5302,145.5571,4083.0
2017-09-18 12:10:00,162.38,162.4,162.34,162.34,5722.0,145.593,145.6109,145.5571,145.5571,5722.0
2017-09-18 12:15:00,162.38,162.38,162.28,162.3,4506.0,145.593,145.593,145.5033,145.5213,4506.0
2017-09-18 12:20:00,162.3,162.31,162.2,162.22,5822.0,145.5213,145.5302,145.4316,145.4495,5822.0
2017-09-18 12:25:00,162.23,162.26,162.2,162.23,6134.0,145.4585,145.4854,145.4316,145.4585,6134.0
2017-09-18 12:30:00,162.24,162.24,162.09,162.11,11149.0,145.4675,145.4675,145.333,145.3509,11149.0
2017-09-18 12:35:00,162.11,162.14,162.0,162.09,28283.0,145.3509,145.3778,145.2523,145.333,28283.0
2017-09-18 12:40:00,162.1,162.24,162.1,162.21,6128.0,145.3419,145.4675,145.3419,145.4406,6128.0
2017-09-18 12:45:00,162.23,162.27,162.13,162.16,6384.0,145.4585,145.4944,145.3688,145.3957,6384.0
2017-09-18 12:50:00,162.17,162.18,162.11,162.13,3336.0,145.4047,145.4137,145.3509,145.3688,3336.0
2017-09-18 12:55:00,162.12,162.13,162.01,162.03,4879.0,145.3599,145.3688,145.2612,145.2792,4879.0
2017-09-18 13:00:00,162.01,162.01,161.94,162.0,15303.0,145.2612,145.2612,145.1985,145.2523,15303.0
2017-09-18 13:05:00,162.02,162.03,161.99,162.0,5100.0,145.2702,145.2792,145.2433,145.2523,5100.0
2017-09-18 13:10:00,162.01,162.04,161.95,161.95,12929.0,145.2612,145.2881,145.2074,145.2074,12929.0
2017-09-18 13:15:00,161.95,162.04,161.95,162.01,5675.0,145.2074,145.2881,145.2074,145.2612,5675.0
2017-09-18 13:20:00,162.0,162.07,161.95,162.06,9004.0,145.2523,145.315,145.2074,145.3061,9004.0
2017-09-18 13:25:00,162.08,162.09,161.99,162.08,13460.0,145.324,145.333,145.2433,145.324,13460.0
2017-09-18 13:30:00,162.06,162.07,162.0,162.03,4909.0,145.3061,145.315,145.2523,145.2792,4909.0
2017-09-18 13:35:00,162.04,162.06,162.0,162.05,10349.0,145.2881,145.3061,145.2523,145.2971,10349.0
2017-09-18 13:40:00,162.03,162.05,161.93,161.97,34937.0,145.2792,145.2971,145.1895,145.2254,34937.0
2017-09-18 13:45:00,161.97,162.14,161.95,162.13,8521.0,145.2254,145.3778,145.2074,145.3688,8521.0
2017-09-18 13:50:00,162.13,162.15,162.08,162.09,4335.0,145.3688,145.3868,145.324,145.333,4335.0
2017-09-18 13:55:00,162.09,162.13,161.96,161.98,11991.0,145.333,145.3688,145.2164,145.2343,11991.0
2017-09-18 14:00:00,161.99,162.05,161.95,161.97,11559.0,145.2433,145.2971,145.2074,145.2254,11559.0
2017-09-18 14:05:00,161.99,162.02,161.95,161.95,17143.0,145.2433,145.2702,145.2074,145.2074,17143.0
2017-09-18 14:10:00,161.95,161.99,161.95,161.97,26045.0,145.2074,145.2433,145.2074,145.2254,26045.0
2017-09-18 14:15:00,162.0,162.03,161.81,161.88,24885.0,145.2523,145.2792,145.0819,145.1447,24885.0
2017-09-18 14:20:00,161.86,161.91,161.82,161.86,24802.0,145.1267,145.1716,145.0909,145.1267,24802.0
2017-09-18 14:25:00,161.85,161.88,161.74,161.83,25271.0,145.1178,145.1447,145.0192,145.0998,25271.0
2017-09-18 14:30:00,161.82,161.82,161.31,161.34,36870.0,145.0909,145.0909,144.6336,144.6605,36870.0
2017-09-18 14:35:00,161.3,161.35,161.2,161.31,19660.0,144.6246,144.6695,144.535,144.6336,19660.0
2017-09-18 14:40:00,161.37,161.4,161.28,161.31,24533.0,144.6874,144.7143,144.6067,144.6336,24533.0
2017-09-18 14:45:00,161.34,161.39,161.26,161.26,10793.0,144.6605,144.7053,144.5888,144.5888,10793.0
2017-09-18 14:50:00,161.28,161.32,161.23,161.28,11129.0,144.6067,144.6426,144.5619,144.6067,11129.0
2017-09-18 14:55:00,161.26,161.27,161.13,161.15,24252.0,144.5888,144.5977,144.4722,144.4901,24252.0
2017-09-18 15:00:00,161.15,161.23,161.13,161.21,21812.0,144.4901,144.5619,144.4722,144.5439,21812.0
2017-09-18 15:05:00,161.19,161.24,161.15,161.24,24985.0,144.526,144.5708,144.4901,144.5708,24985.0
2017-09-18 15:10:00,161.23,161.24,161.13,161.15,29282.0,144.5619,144.5708,144.4722,144.4901,29282.0
2017-09-18 15:15:00,161.16,161.19,161.07,161.1,19955.0,144.4991,144.526,144.4184,144.4453,19955.0
2017-09-18 15:20:00,161.11,161.23,161.08,161.12,29175.0,144.4543,144.5619,144.4274,144.4632,29175.0
2017-09-18 15:25:00,161.15,161.2,161.07,161.2,14533.0,144.4901,144.535,144.4184,144.535,14533.0
2017-09-18 15:30:00,161.19,161.19,161.12,161.13,13404.0,144.526,144.526,144.4632,144.4722,13404.0
2017-09-18 15:35:00,161.12,161.2,161.12,161.19,19480.0,144.4632,144.535,144.4632,144.526,19480.0
2017-09-18 15:40:00,161.17,161.17,160.95,161.0,33059.0,144.5081,144.5081,144.3108,144.3557,33059.0
2017-09-18 15:45:00,161.01,161.21,161.01,161.03,48269.0,144.3646,144.5439,144.3646,144.3826,48269.0
2017-09-18 15:50:00,161.16,161.2,160.94,160.94,98018.0,144.4991,144.535,144.3019,144.3019,98018.0
2017-09-18 15:55:00,160.95,160.96,160.76,160.9,109896.0,144.3108,144.3198,144.1405,144.266,109896.0
2017-09-19 09:30:00,160.96,161.37,160.76,160.85,34023.0,144.3198,144.6874,144.1405,144.2212,34023.0
2017-09-19 09:35:00,160.82,160.89,160.53,160.53,33636.0,144.1943,144.257,143.9342,143.9342,33636.0
2017-09-19 09:40:00,160.56,160.78,160.54,160.72,12925.0,143.9611,144.1584,143.9432,144.1046,12925.0
2017-09-19 09:45:00,160.72,160.82,160.36,160.36,21528.0,144.1046,144.1943,143.7818,143.7818,21528.0
2017-09-19 09:50:00,160.34,160.52,160.15,160.39,20038.0,143.7639,143.9253,143.5935,143.8087,20038.0
2017-09-19 09:55:00,160.44,160.44,160.05,160.1,17334.0,143.8535,143.8535,143.5039,143.5487,17334.0
2017-09-19 10:00:00,160.11,160.52,159.95,160.42,33606.0,143.5577,143.9253,143.4142,143.8356,33606.0
2017-09-19 10:05:00,160.44,160.5,160.29,160.36,20535.0,143.8535,143.9073,143.7191,143.7818,20535.0
2017-09-19 10:10:00,160.39,160.46,160.25,160.25,9137.0,143.8087,143.8715,143.6832,143.6832,9137.0
2017-09-19 10:15:00,160.3,160.48,160.3,160.4,38379.0,143.728,143.8894,143.728,143.8177,38379.0
2017-09-19 10:20:00,160.39,160.73,160.35,160.59,33263.0,143.8087,144.1136,143.7729,143.988,33263.0
2017-09-19 10:25:00,160.62,160.71,160.54,160.55,20017.0,144.0149,144.0956,143.9432,143.9522,20017.0
2017-09-19 10:30:00,160.55,160.64,160.41,160.54,12690.0,143.9522,144.0329,143.8266,143.9432,12690.0
2017-09-19 10:35:00,160.5,160.78,160.45,160.72,15948.0,143.9073,144.1584,143.8625,144.1046,15948.0
2017-09-19 10:40:00,160.72,160.72,160.57,160.63,7087.0,144.1046,144.1046,143.9701,144.0239,7087.0
2017-09-19 10:45:00,160.64,160.71,160.62,160.67,8410.0,144.0329,144.0956,144.0149,144.0598,8410.0
2017-09-19 10:50:00,160.67,160.74,160.55,160.66,17669.0,144.0598,144.1225,143.9522,144.0508,17669.0
2017-09-19 10:55:00,160.67,160.74,160.59,160.7,13031.0,144.0598,144.1225,143.988,144.0867,13031.0
2017-09-19 11:00:00,160.7,160.72,160.56,160.56,11088.0,144.0867,144.1046,143.9611,143.9611,11088.0
2017-09-19 11:05:00,160.55,160.58,160.36,160.41,9178.0,143.9522,143.9791,143.7818,143.8266,9178.0
2017-09-19 11:10:00,160.43,160.53,160.34,160.44,12837.0,143.8446,143.9342,143.7639,143.8535,12837.0
2017-09-19 11:15:00,160.44,160.51,160.3,160.4,10710.0,143.8535,143.9163,143.728,143.8177,10710.0
2017-09-19 11:20:00,160.42,160.43,160.25,160.4,14796.0,143.8356,143.8446,143.6832,143.8177,14796.0
2017-09-19 11:25:00,160.37,160.39,160.18,160.37,24718.0,143.7908,143.8087,143.6204,143.7908,24718.0
2017-09-19 11:30:00,160.4,160.41,160.24,160.3,9836.0,143.8177,143.8266,143.6742,143.728,9836.0
2017-09-19 11:35:00,160.32,160.39,160.29,160.34,9098.0,143.746,143.8087,143.7191,143.7639,9098.0
2017-09-19 11:40:00,160.34,160.52,160.29,160.47,32400.0,143.7639,143.9253,143.7191,143.8804,32400.0
2017-09-19 11:45:00,160.52,160.55,160.45,160.49,18556.0,143.9253,143.9522,143.8625,143.8984,18556.0
2017-09-19 11:50:00,160.49,160.57,160.44,160.48,10435.0,143.8984,143.9701,143.8535,143.8894,10435.0
2017-09-19 11:55:00,160.5,160.56,160.45,160.56,41620.0,143.9073,143.9611,143.8625,143.9611,41620.0
2017-09-19 12:00:00,160.49,160.57,160.44,160.5,18965.0,143.8984,143.9701,143.8535,143.9073,18965.0
2017-09-19 12:05:00,160.54,160.59,160.49,160.58,9734.0,143.9432,143.988,143.8984,143.9791,9734.0
2017-09-19 12:10:00,160.63,160.66,160.52,160.59,9514.0,144.0239,144.0508,143.9253,143.988,9514.0
2017-09-19 12:15:00,160.58,160.67,160.58,160.63,5785.0,143.9791,144.0598,143.9791,144.0239,5785.0
2017-09-19 12:20:00,160.68,160.73,160.62,160.71,4467.0,144.0687,144.1136,144.0149,144.0956,4467.0
2017-09-19 12:25:00,160.73,160.95,160.72,160.92,9199.0,144.1136,144.3108,144.1046,144.2839,9199.0
2017-09-19 12:30:00,160.92,161.17,160.92,161.1,13797.0,144.2839,144.5081,144.2839,144.4453,13797.0
2017-09-19 12:35:00,161.07,161.14,161.02,161.14,10648.0,144.4184,144.4812,144.3736,144.4812,10648.0
2017-09-19 12:40:00,161.19,161.22,161.11,161.22,7449.0,144.526,144.5529,144.4543,144.5529,7449.0
2017-09-19 12:45:00,161.22,161.36,161.19,161.36,7004.0,144.5529,144.6784,144.526,144.6784,7004.0
2017-09-19 12:50:00,161.36,161.37,161.24,161.25,9919.0,144.6784,144.6874,144.5708,144.5798,9919.0
2017-09-19 12:55:00,161.23,161.34,161.23,161.3,9575.0,144.5619,144.6605,144.5619,144.6246,9575.0
2017-09-19 13:00:00,161.29,161.3,161.24,161.24,19078.0,144.6157,144.6246,144.5708,144.5708,19078.0
2017-09-19 13:05:00,161.23,161.25,161.14,161.25,5356.0,144.5619,144.5798,144.4812,144.5798,5356.0
2017-09-19 13:10:00,161.24,161.29,161.22,161.29,8826.0,144.5708,144.6157,144.5529,144.6157,8826.0
2017-09-19 13:15:00,161.28,161.32,161.21,161.23,11234.0,144.6067,144.6426,144.5439,144.5619,11234.0
2017-09-19 13:20:00,161.26,161.35,161.2,161.3,8050.0,144.5888,144.6695,144.535,144.6246,8050.0
2017-09-19 13:25:00,161.3,161.48,161.24,161.48,14130.0,144.6246,144.786,144.5708,144.786,14130.0
2017-09-19 13:30:00,161.46,161.46,161.19,161.24,11026.0,144.7681,144.7681,144.526,144.5708,11026.0
2017-09-19 13:35:00,161.21,161.23,161.16,161.19,7840.0,144.5439,144.5619,144.4991,144.526,7840.0
2017-09-19 13:40:00,161.19,161.21,161.16,161.16,8898.0,144.526,144.5439,144.4991,144.4991,8898.0
2017-09-19 13:45:00,161.17,161.17,160.99,161.08,28229.0,144.5081,144.5081,144.3467,144.4274,28229.0
2017-09-19 13:50:00,161.07,161.24,161.05,161.22,10423.0,144.4184,144.5708,144.4005,144.5529,10423.0
2017-09-19 13:55:00,161.2,161.24,161.17,161.21,7302.0,144.535,144.5708,144.5081,144.5439,7302.0
2017-09-19 14:00:00,161.18,161.28,161.17,161.26,8035.0,144.517,144.6067,144.5081,144.5888,8035.0
2017-09-19 14:05:00,161.29,161.5,161.27,161.49,17089.0,144.6157,144.804,144.5977,144.795,17089.0
2017-09-19 14:10:00,161.5,161.5,161.33,161.4,32759.0,144.804,144.804,144.6515,144.7143,32759.0
2017-09-19 14:15:00,161.42,161.42,161.21,161.24,21461.0,144.7322,144.7322,144.5439,144.5708,21461.0
2017-09-19 14:20:00,161.28,161.38,161.24,161.24,14346.0,144.6067,144.6964,144.5708,144.5708,14346.0
2017-09-19 14:25:00,161.2,161.36,161.2,161.29,18439.0,144.535,144.6784,144.535,144.6157,18439.0
2017-09-19 14:30:00,161.32,161.48,161.29,161.48,9028.0,144.6426,144.786,144.6157,144.786,9028.0
2017-09-19 14:35:00,161.46,161.55,161.44,161.52,12164.0,144.7681,144.8488,144.7502,144.8219,12164.0
2017-09-19 14:40:00,161.52,161.56,161.47,161.54,9025.0,144.8219,144.8578,144.7771,144.8398,9025.0
2017-09-19 14:45:00,161.54,161.55,161.46,161.47,8820.0,144.8398,144.8488,144.7681,144.7771,8820.0
2017-09-19 14:50:00,161.47,161.49,161.39,161.39,10242.0,144.7771,144.795,144.7053,144.7053,10242.0
2017-09-19 14:55:00,161.4,161.47,161.37,161.39,11156.0,144.7143,144.7771,144.6874,144.7053,11156.0
2017-09-19 15:00:00,161.39,161.42,161.33,161.34,9137.0,144.7053,144.7322,144.6515,144.6605,9137.0
2017-09-19 15:05:00,161.36,161.37,161.28,161.29,9234.0,144.6784,144.6874,144.6067,144.6157,9234.0
2017-09-19 15:10:00,161.27,161.43,161.27,161.34,13014.0,144.5977,144.7412,144.5977,144.6605,13014.0
2017-09-19 15:15:00,161.33,161.43,161.3,161.41,10003.0,144.6515,144.7412,144.6246,144.7233,10003.0
2017-09-19 15:20:00,161.44,161.48,161.39,161.4,13551.0,144.7502,144.786,144.7053,144.7143,13551.0
2017-09-19 15:25:00,161.4,161.42,161.36,161.39,15262.0,144.7143,144.7322,144.6784,144.7053,15262.0
2017-09-19 15:30:00,161.4,161.47,161.4,161.42,16420.0,144.7143,144.7771,144.7143,144.7322,16420.0
2017-09-19 15:35:00,161.42,161.49,161.37,161.46,17735.0,144.7322,144.795,144.6874,144.7681,17735.0
2017-09-19 15:40:00,161.46,161.51,161.45,161.49,26058.0,144.7681,144.8129,144.7591,144.795,26058.0
2017-09-19 15:45:00,161.49,161.53,161.46,161.47,24245.0,144.795,144.8309,144.7681,144.7771,24245.0
2017-09-19 15:50:00,161.57,161.66,161.42,161.46,80202.0,144.8667,144.9474,144.7322,144.7681,80202.0
2017-09-19 15:55:00,161.46,161.63,161.46,161.56,65281.0,144.7681,144.9205,144.7681,144.8578,65281.0
2017-09-20 09:30:00,161.51,161.67,161.31,161.56,50846.0,144.8129,144.9564,144.6336,144.8578,50846.0
2017-09-20 09:35:00,161.64,162.06,161.31,162.04,37383.0,144.9295,145.3061,144.6336,145.2881,37383.0
2017-09-20 09:40:00,162.05,162.22,161.85,162.09,23745.0,145.2971,145.4495,145.1178,145.333,23745.0
2017-09-20 09:45:00,162.04,162.34,162.03,162.27,17266.0,145.2881,145.5571,145.2792,145.4944,17266.0
2017-09-20 09:50:00,162.25,162.3,162.1,162.1,22698.0,145.4764,145.5213,145.3419,145.3419,22698.0
2017-09-20 09:55:00,162.07,162.34,162.07,162.31,25247.0,145.315,145.5571,145.315,145.5302,25247.0
2017-09-20 10:00:00,162.3,162.38,162.21,162.27,17623.0,145.5213,145.593,145.4406,145.4944,17623.0
2017-09-20 10:05:00,162.28,162.37,162.21,162.36,9661.0,145.5033,145.584,145.4406,145.5751,9661.0
2017-09-20 10:10:00,162.33,162.36,162.23,162.3,12295.0,145.5482,145.5751,145.4585,145.5213,12295.0
2017-09-20 10:15:00,162.28,162.36,162.19,162.22,24281.0,145.5033,145.5751,145.4226,145.4495,24281.0
2017-09-20 10:20:00,162.21,162.35,162.17,162.35,14227.0,145.4406,145.5661,145.4047,145.5661,14227.0
2017-09-20 10:25:00,162.36,162.8,162.32,162.73,35275.0,145.5751,145.9696,145.5392,145.9068,35275.0
2017-09-20 10:30:00,162.72,162.89,162.68,162.85,43494.0,145.8978,146.0503,145.862,146.0144,43494.0
2017-09-20 10:35:00,162.89,162.99,162.63,162.64,25783.0,146.0503,146.1399,145.8171,145.8261,25783.0
2017-09-20 10:40:00,162.66,162.91,162.65,162.89,19112.0,145.844,146.0682,145.8351,146.0503,19112.0
2017-09-20 10:45:00,162.9,162.9,162.75,162.8,17116.0,146.0592,146.0592,145.9247,145.9696,17116.0
2017-09-20 10:50:00,162.78,162.78,162.56,162.57,22917.0,145.9516,145.9516,145.7544,145.7633,22917.0
2017-09-20 10:55:00,162.52,162.72,162.48,162.67,23194.0,145.7185,145.8978,145.6827,145.853,23194.0
2017-09-20 11:00:00,162.72,162.76,162.66,162.7,16185.0,145.8978,145.9337,145.844,145.8799,16185.0
2017-09-20 11:05:00,162.7,162.74,162.58,162.59,13207.0,145.8799,145.9158,145.7723,145.7813,13207.0
2017-09-20 11:10:00,162.59,162.62,162.35,162.36,17740.0,145.7813,145.8082,145.5661,145.5751,17740.0
2017-09-20 11:15:00,162.38,162.38,162.18,162.18,9834.0,145.593,145.593,145.4137,145.4137,9834.0
2017-09-20 11:20:00,162.17,162.18,162.07,162.16,11072.0,145.4047,145.4137,145.315,145.3957,11072.0
2017-09-20 11:25:00,162.17,162.22,162.07,162.22,6408.0,145.4047,145.4495,145.315,145.4495,6408.0
2017-09-20 11:30:00,162.22,162.4,162.21,162.34,10610.0,145.4495,145.6109,145.4406,145.5571,10610.0
2017-09-20 11:35:00,162.35,162.42,162.21,162.4,26376.0,145.5661,145.6289,145.4406,145.6109,26376.0
2017-09-20 11:40:00,162.41,162.49,162.38,162.47,11437.0,145.6199,145.6916,145.593,145.6737,11437.0
2017-09-20 11:45:00,162.48,162.48,162.28,162.4,16942.0,145.6827,145.6827,145.5033,145.6109,16942.0
2017-09-20 11:50:00,162.39,162.46,162.27,162.3,9267.0,145.602,145.6647,145.4944,145.5213,9267.0
2017-09-20 11:55:00,162.34,162.41,162.28,162.33,4197.0,145.5571,145.6199,145.5033,145.5482,4197.0
2017-09-20 12:00:00,162.33,162.41,162.28,162.3,6664.0,145.5482,145.6199,145.5033,145.5213,6664.0
2017-09-20 12:05:00,162.34,162.43,162.32,162.39,7525.0,145.5571,145.6378,145.5392,145.602,7525.0
2017-09-20 12:10:00,162.4,162.56,162.36,162.53,33824.0,145.6109,145.7544,145.5751,145.7275,33824.0
2017-09-20 12:15:00,162.51,162.63,162.46,162.59,8890.0,145.7095,145.8171,145.6647,145.7813,8890.0
2017-09-20 12:20:00,162.61,162.62,162.51,162.52,5821.0,145.7992,145.8082,145.7095,145.7185,5821.0
2017-09-20 12:25:00,162.52,162.58,162.48,162.49,4945.0,145.7185,145.7723,145.6827,145.6916,4945.0
2017-09-20 12:30:00,162.53,162.55,162.49,162.54,8479.0,145.7275,145.7454,145.6916,145.7364,8479.0
2017-09-20 12:35:00,162.56,162.63,162.54,162.63,4330.0,145.7544,145.8171,145.7364,145.8171,4330.0
2017-09-20 12:40:00,162.63,162.65,162.57,162.61,4885.0,145.8171,145.8351,145.7633,145.7992,4885.0
2017-09-20 12:45:00,162.61,162.85,162.6,162.78,38340.0,145.7992,146.0144,145.7902,145.9516,38340.0
2017-09-20 12:50:00,162.82,162.9,162.76,162.87,7475.0,145.9875,146.0592,145.9337,146.0323,7475.0
2017-09-20 12:55:00,162.88,162.91,162.84,162.84,6902.0,146.0413,146.0682,146.0054,146.0054,6902.0
2017-09-20 13:00:00,162.86,162.99,162.85,162.97,15910.0,146.0234,146.1399,146.0144,146.122,15910.0
2017-09-20 13:05:00,162.97,163.04,162.84,162.88,24368.0,146.122,146.1848,146.0054,146.0413,24368.0
2017-09-20 13:10:00,162.85,162.91,162.81,162.91,12044.0,146.0144,146.0682,145.9785,146.0682,12044.0
2017-09-20 13:15:00,162.9,162.91,162.53,162.53,17696.0,146.0592,146.0682,145.7275,145.7275,17696.0
2017-09-20 13:20:00,162.55,162.55,162.44,162.45,8010.0,145.7454,145.7454,145.6468,145.6558,8010.0
2017-09-20 13:25:00,162.44,162.68,162.43,162.68,5644.0,145.6468,145.862,145.6378,145.862,5644.0
2017-09-20 13:30:00,162.67,162.67,162.55,162.55,12455.0,145.853,145.853,145.7454,145.7454,12455.0
2017-09-20 13:35:00,162.57,162.66,162.52,162.66,7665.0,145.7633,145.844,145.7185,145.844,7665.0
2017-09-20 13:40:00,162.61,162.68,162.61,162.64,7629.0,145.7992,145.862,145.7992,145.8261,7629.0
2017-09-20 13:45:00,162.66,162.66,162.16,162.16,22745.0,145.844,145.844,145.3957,145.3957,22745.0
2017-09-20 13:50:00,162.13,162.27,162.05,162.14,15467.0,145.3688,145.4944,145.2971,145.3778,15467.0
2017-09-20 13:55:00,162.12,162.17,162.0,162.08,8773.0,145.3599,145.4047,145.2523,145.324,8773.0
2017-09-20 14:00:00,162.08,162.13,161.77,161.83,21628.0,145.324,145.3688,145.0461,145.0998,21628.0
2017-09-20 14:05:00,161.83,161.88,161.6,161.77,29692.0,145.0998,145.1447,144.8936,145.0461,29692.0
2017-09-20 14:10:00,161.82,161.88,161.44,161.66,34529.0,145.0909,145.1447,144.7502,144.9474,34529.0
2017-09-20 14:15:00,161.59,161.61,161.44,161.52,14812.0,144.8847,144.9026,144.7502,144.8219,14812.0
2017-09-20 14:20:00,161.53,161.61,161.26,161.52,40922.0,144.8309,144.9026,144.5888,144.8219,40922.0
2017-09-20 14:25:00,161.53,161.84,161.47,161.76,17100.0,144.8309,145.1088,144.7771,145.0371,17100.0
2017-09-20 14:30:00,161.73,161.86,161.56,161.86,11745.0,145.0102,145.1267,144.8578,145.1267,11745.0
2017-09-20 14:35:00,161.86,161.89,161.48,161.89,32636.0,145.1267,145.1536,144.786,145.1536,32636.0
2017-09-20 14:40:00,161.81,161.88,161.68,161.84,16745.0,145.0819,145.1447,144.9654,145.1088,16745.0
2017-09-20 14:45:00,161.8,162.19,161.79,162.19,28197.0,145.0729,145.4226,145.064,145.4226,28197.0
2017-09-20 14:50:00,162.09,162.34,162.01,162.28,10466.0,145.333,145.5571,145.2612,145.5033,10466.0
2017-09-20 14:55:00,162.26,162.34,162.06,162.11,13262.0,145.4854,145.5571,145.3061,145.3509,13262.0
2017-09-20 15:00:00,162.09,162.19,162.0,162.11,11938.0,145.333,145.4226,145.2523,145.3509,11938.0
2017-09-20 15:05:00,162.13,162.23,162.09,162.14,15016.0,145.3688,145.4585,145.333,145.3778,15016.0
2017-09-20 15:10:00,162.18,162.32,162.17,162.22,9934.0,145.4137,145.5392,145.4047,145.4495,9934.0
2017-09-20 15:15:00,162.25,162.34,162.25,162.3,16271.0,145.4764,145.5571,145.4764,145.5213,16271.0
2017-09-20 15:20:00,162.34,162.52,162.29,162.45,35758.0,145.5571,145.7185,145.5123,145.6558,35758.0
2017-09-20 15:25:00,162.42,162.48,162.31,162.39,20233.0,145.6289,145.6827,145.5302,145.602,20233.0
2017-09-20 15:30:00,162.42,162.56,162.35,162.54,18137.0,145.6289,145.7544,145.5661,145.7364,18137.0
2017-09-20 15:35:00,162.55,162.6,162.43,162.6,29234.0,145.7454,145.7902,145.6378,145.7902,29234.0
2017-09-20 15:40:00,162.58,162.59,162.44,162.49,30747.0,145.7723,145.7813,145.6468,145.6916,30747.0
2017-09-20 15:45:00,162.5,162.62,162.44,162.58,38218.0,145.7006,145.8082,145.6468,145.7723,38218.0
2017-09-20 15:50:00,162.63,162.68,162.54,162.65,42226.0,145.8171,145.862,145.7364,145.8351,42226.0
2017-09-20 15:55:00,162.65,163.0,162.62,162.85,156802.0,145.8351,146.1489,145.8082,146.0144,156802.0
2017-09-21 09:30:00,162.94,162.94,162.45,162.78,30357.0,146.0951,146.0951,145.6558,145.9516,30357.0
2017-09-21 09:35:00,162.75,162.75,162.05,162.06,16103.0,145.9247,145.9247,145.2971,145.3061,16103.0
2017-09-21 09:40:00,162.08,162.09,161.55,161.68,34538.0,145.324,145.333,144.8488,144.9654,34538.0
2017-09-21 09:45:00,161.57,162.0,161.5,161.89,29541.0,144.8667,145.2523,144.804,145.1536,29541.0
2017-09-21 09:50:00,161.87,161.95,161.7,161.86,23671.0,145.1357,145.2074,144.9833,145.1267,23671.0
2017-09-21 09:55:00,161.91,161.98,161.77,161.87,10000.0,145.1716,145.2343,145.0461,145.1357,10000.0
2017-09-21 10:00:00,161.82,161.86,161.58,161.61,12288.0,145.0909,145.1267,144.8757,144.9026,12288.0
2017-09-21 10:05:00,161.63,161.65,161.2,161.2,57558.0,144.9205,144.9385,144.535,144.535,57558.0
2017-09-21 10:10:00,161.23,161.34,160.89,160.93,24681.0,144.5619,144.6605,144.257,144.2929,24681.0
2017-09-21 10:15:00,160.96,161.04,160.81,160.86,26730.0,144.3198,144.3915,144.1853,144.2301,26730.0
2017-09-21 10:20:00,160.84,160.93,160.6,160.78,35333.0,144.2122,144.2929,143.997,144.1584,35333.0
2017-09-21 10:25:00,160.75,160.81,160.54,160.56,20264.0,144.1315,144.1853,143.9432,143.9611,20264.0
2017-09-21 10:30:00,160.53,160.67,160.4,160.47,26313.0,143.9342,144.0598,143.8177,143.8804,26313.0
2017-09-21 10:35:00,160.45,160.84,160.45,160.83,19563.0,143.8625,144.2122,143.8625,144.2032,19563.0
2017-09-21 10:40:00,160.86,160.92,160.8,160.89,15805.0,144.2301,144.2839,144.1763,144.257,15805.0
2017-09-21 10:45:00,160.87,161.02,160.65,160.65,27849.0,144.2391,144.3736,144.0418,144.0418,27849.0
2017-09-21 10:50:00,160.71,160.84,160.66,160.83,16827.0,144.0956,144.2122,144.0508,144.2032,16827.0
2017-09-21 10:55:00,160.78,160.92,160.76,160.83,21520.0,144.1584,144.2839,144.1405,144.2032,21520.0
2017-09-21 11:00:00,160.87,161.51,160.87,161.46,41734.0,144.2391,144.8129,144.2391,144.7681,41734.0
2017-09-21 11:05:00,161.42,161.8,161.34,161.65,23063.0,144.7322,145.0729,144.6605,144.9385,23063.0
2017-09-21 11:10:00,161.68,161.77,161.56,161.61,18700.0,144.9654,145.0461,144.8578,144.9026,18700.0
2017-09-21 11:15:00,161.57,161.66,161.5,161.5,20592.0,144.8667,144.9474,144.804,144.804,20592.0
2017-09-21 11:20:00,161.55,161.57,161.34,161.55,19488.0,144.8488,144.8667,144.6605,144.8488,19488.0
2017-09-21 11:25:00,161.55,161.58,161.39,161.51,19035.0,144.8488,144.8757,144.7053,144.8129,19035.0
2017-09-21 11:30:00,161.45,161.57,161.4,161.51,10550.0,144.7591,144.8667,144.7143,144.8129,10550.0
2017-09-21 11:35:00,161.46,161.53,161.39,161.47,11446.0,144.7681,144.8309,144.7053,144.7771,11446.0
2017-09-21 11:40:00,161.47,161.52,161.43,161.52,7751.0,144.7771,144.8219,144.7412,144.8219,7751.0
2017-09-21 11:45:00,161.48,161.52,161.35,161.43,14433.0,144.786,144.8219,144.6695,144.7412,14433.0
2017-09-21 11:50:00,161.43,161.43,161.27,161.36,10345.0,144.7412,144.7412,144.5977,144.6784,10345.0
2017-09-21 11:55:00,161.39,161.44,161.28,161.28,8616.0,144.7053,144.7502,144.6067,144.6067,8616.0
2017-09-21 12:00:00,161.34,161.37,161.28,161.35,6050.0,144.6605,144.6874,144.6067,144.6695,6050.0
2017-09-21 12:05:00,161.35,161.44,161.31,161.44,16620.0,144.6695,144.7502,144.6336,144.7502,16620.0
2017-09-21 12:10:00,161.44,161.86,161.4,161.78,17150.0,144.7502,145.1267,144.7143,145.055,17150.0
2017-09-21 12:15:00,161.73,161.75,161.65,161.66,9321.0,145.0102,145.0281,144.9385,144.9474,9321.0
2017-09-21 12:20:00,161.7,161.73,161.58,161.64,9280.0,144.9833,145.0102,144.8757,144.9295,9280.0
2017-09-21 12:25:00,161.62,161.69,161.53,161.62,8515.0,144.9116,144.9743,144.8309,144.9116,8515.0
2017-09-21 12:30:00,161.59,161.67,161.53,161.65,5338.0,144.8847,144.9564,144.8309,144.9385,5338.0
2017-09-21 12:35:00,161.64,161.73,161.64,161.73,6200.0,144.9295,145.0102,144.9295,145.0102,6200.0
2017-09-21 12:40:00,161.66,161.74,161.65,161.73,3905.0,144.9474,145.0192,144.9385,145.0102,3905.0
2017-09-21 12:45:00,161.72,161.75,161.66,161.72,4479.0,145.0012,145.0281,144.9474,145.0012,4479.0
2017-09-21 12:50:00,161.71,161.75,161.66,161.7,9549.0,144.9923,145.0281,144.9474,144.9833,9549.0
2017-09-21 12:55:00,161.68,161.7,161.53,161.61,16212.0,144.9654,144.9833,144.8309,144.9026,16212.0
2017-09-21 13:00:00,161.55,161.65,161.52,161.53,4500.0,144.8488,144.9385,144.8219,144.8309,4500.0
2017-09-21 13:05:00,161.52,161.56,161.46,161.55,6893.0,144.8219,144.8578,144.7681,144.8488,6893.0
2017-09-21 13:10:00,161.5,161.53,161.45,161.45,6569.0,144.804,144.8309,144.7591,144.7591,6569.0
2017-09-21 13:15:00,161.45,161.54,161.41,161.53,9776.0,144.7591,144.8398,144.7233,144.8309,9776.0
2017-09-21 13:20:00,161.5,161.51,161.41,161.42,3490.0,144.804,144.8129,144.7233,144.7322,3490.0
2017-09-21 13:25:00,161.47,161.48,161.43,161.46,4584.0,144.7771,144.786,144.7412,144.7681,4584.0
2017-09-21 13:30:00,161.48,161.48,161.4,161.43,7520.0,144.786,144.786,144.7143,144.7412,7520.0
2017-09-21 13:35:00,161.43,161.46,161.41,161.44,5176.0,144.7412,144.7681,144.7233,144.7502,5176.0
2017-09-21 13:40:00,161.46,161.5,161.44,161.46,4231.0,144.7681,144.804,144.7502,144.7681,4231.0
2017-09-21 13:45:00,161.48,161.58,161.45,161.52,10944.0,144.786,144.8757,144.7591,144.8219,10944.0
2017-09-21 13:50:00,161.54,161.54,161.46,161.51,7449.0,144.8398,144.8398,144.7681,144.8129,7449.0
2017-09-21 13:55:00,161.51,161.59,161.5,161.59,10042.0,144.8129,144.8847,144.804,144.8847,10042.0
2017-09-21 14:00:00,161.61,161.61,161.42,161.45,13094.0,144.9026,144.9026,144.7322,144.7591,13094.0
2017-09-21 14:05:00,161.45,161.49,161.44,161.44,8486.0,144.7591,144.795,144.7502,144.7502,8486.0
2017-09-21 14:10:00,161.44,161.45,161.41,161.42,11559.0,144.7502,144.7591,144.7233,144.7322,11559.0
2017-09-21 14:15:00,161.42,161.43,161.18,161.2,13034.0,144.7322,144.7412,144.517,144.535,13034.0
2017-09-21 14:20:00,161.15,161.23,161.1,161.12,10318.0,144.4901,144.5619,144.4453,144.4632,10318.0
2017-09-21 14:25:00,161.12,161.18,161.09,161.17,11696.0,144.4632,144.517,144.4364,144.5081,11696.0
2017-09-21 14:30:00,161.14,161.17,161.05,161.13,12966.0,144.4812,144.5081,144.4005,144.4722,12966.0
2017-09-21 14:35:00,161.1,161.2,161.09,161.14,18145.0,144.4453,144.535,144.4364,144.4812,18145.0
2017-09-21 14:40:00,161.2,161.37,161.16,161.27,20088.0,144.535,144.6874,144.4991,144.5977,20088.0
2017-09-21 14:45:00,161.28,161.38,161.22,161.38,10731.0,144.6067,144.6964,144.5529,144.6964,10731.0
2017-09-21 14:50:00,161.36,161.41,161.32,161.4,8981.0,144.6784,144.7233,144.6426,144.7143,8981.0
2017-09-21 14:55:00,161.42,161.62,161.41,161.61,13330.0,144.7322,144.9116,144.7233,144.9026,13330.0
2017-09-21 15:00:00,161.6,161.67,161.54,161.65,13414.0,144.8936,144.9564,144.8398,144.9385,13414.0
2017-09-21 15:05:00,161.67,161.81,161.65,161.78,15147.0,144.9564,145.0819,144.9385,145.055,15147.0
2017-09-21 15:10:00,161.77,161.93,161.74,161.93,25027.0,145.0461,145.1895,145.0192,145.1895,25027.0
2017-09-21 15:15:00,161.9,161.95,161.86,161.87,16817.0,145.1626,145.2074,145.1267,145.1357,16817.0
2017-09-21 15:20:00,161.88,161.88,161.76,161.8,15597.0,145.1447,145.1447,145.0371,145.0729,15597.0
2017-09-21 15:25:00,161.8,161.98,161.78,161.97,24416.0,145.0729,145.2343,145.055,145.2254,24416.0
2017-09-21 15:30:00,161.97,161.99,161.93,161.95,24231.0,145.2254,145.2433,145.1895,145.2074,24231.0
2017-09-21 15:35:00,161.96,161.96,161.64,161.66,23867.0,145.2164,145.2164,144.9295,144.9474,23867.0
2017-09-21 15:40:00,161.67,161.67,161.41,161.44,23150.0,144.9564,144.9564,144.7233,144.7502,23150.0
2017-09-21 15:45:00,161.44,161.6,161.43,161.5,26102.0,144.7502,144.8936,144.7412,144.804,26102.0
2017-09-21 15:50:00,161.48,161.54,161.42,161.44,27138.0,144.786,144.8398,144.7322,144.7502,27138.0
2017-09-21 15:55:00,161.43,161.53,161.43,161.46,65835.0,144.7412,144.8309,144.7412,144.7681,65835.0
2017-09-22 09:30:00,160.9,161.47,160.84,161.11,52205.0,144.266,144.7771,144.2122,144.4543,52205.0
2017-09-22 09:35:00,161.01,161.25,160.84,161.25,37553.0,144.3646,144.5798,144.2122,144.5798,37553.0
2017-09-22 09:40:00,161.2,161.65,161.14,161.49,27711.0,144.535,144.9385,144.4812,144.795,27711.0
2017-09-22 09:45:00,161.52,162.0,161.49,161.75,79138.0,144.8219,145.2523,144.795,145.0281,79138.0
2017-09-22 09:50:00,161.68,161.73,161.45,161.64,13744.0,144.9654,145.0102,144.7591,144.9295,13744.0
2017-09-22 09:55:00,161.6,161.71,161.31,161.44,13049.0,144.8936,144.9923,144.6336,144.7502,13049.0
2017-09-22 10:00:00,161.38,161.52,161.16,161.24,14875.0,144.6964,144.8219,144.4991,144.5708,14875.0
2017-09-22 10:05:00,161.2,161.57,161.2,161.57,8522.0,144.535,144.8667,144.535,144.8667,8522.0
2017-09-22 10:10:00,161.56,161.59,161.31,161.38,20914.0,144.8578,144.8847,144.6336,144.6964,20914.0
2017-09-22 10:15:00,161.39,161.56,161.33,161.33,7485.0,144.7053,144.8578,144.6515,144.6515,7485.0
2017-09-22 10:20:00,161.37,161.48,161.17,161.17,7685.0,144.6874,144.786,144.5081,144.5081,7685.0
2017-09-22 10:25:00,161.27,161.36,161.08,161.24,7850.0,144.5977,144.6784,144.4274,144.5708,7850.0
2017-09-22 10:30:00,161.25,161.27,161.09,161.09,22266.0,144.5798,144.5977,144.4364,144.4364,22266.0
2017-09-22 10:35:00,161.03,161.32,161.02,161.28,7625.0,144.3826,144.6426,144.3736,144.6067,7625.0
2017-09-22 10:40:00,161.32,161.43,161.09,161.12,12700.0,144.6426,144.7412,144.4364,144.4632,12700.0
2017-09-22 10:45:00,161.09,161.09,160.92,160.95,8110.0,144.4364,144.4364,144.2839,144.3108,8110.0
2017-09-22 10:50:00,160.91,161.05,160.89,161.05,6082.0,144.275,144.4005,144.257,144.4005,6082.0
2017-09-22 10:55:00,161.04,161.07,160.85,160.87,20110.0,144.3915,144.4184,144.2212,144.2391,20110.0
2017-09-22 11:00:00,160.88,160.94,160.81,160.83,7282.0,144.2481,144.3019,144.1853,144.2032,7282.0
2017-09-22 11:05:00,160.85,160.89,160.54,160.64,24433.0,144.2212,144.257,143.9432,144.0329,24433.0
2017-09-22 11:10:00,160.66,160.78,160.6,160.66,8557.0,144.0508,144.1584,143.997,144.0508,8557.0
2017-09-22 11:15:00,160.68,160.82,160.58,160.82,7465.0,144.0687,144.1943,143.9791,144.1943,7465.0
2017-09-22 11:20:00,160.83,161.11,160.76,161.05,12564.0,144.2032,144.4543,144.1405,144.4005,12564.0
2017-09-22 11:25:00,160.96,161.09,160.91,160.95,9980.0,144.3198,144.4364,144.275,144.3108,9980.0
2017-09-22 11:30:00,160.95,161.11,160.91,160.97,4603.0,144.3108,144.4543,144.275,144.3288,4603.0
2017-09-22 11:35:00,160.98,161.15,160.97,161.14,13740.0,144.3377,144.4901,144.3288,144.4812,13740.0
2017-09-22 11:40:00,161.12,161.12,160.96,161.03,4186.0,144.4632,144.4632,144.3198,144.3826,4186.0
2017-09-22 11:45:00,161.03,161.11,160.94,161.01,4846.0,144.3826,144.4543,144.3019,144.3646,4846.0
2017-09-22 11:50:00,160.95,161.13,160.95,161.01,8881.0,144.3108,144.4722,144.3108,144.3646,8881.0
2017-09-22 11:55:00,161.02,161.09,161.02,161.06,3161.0,144.3736,144.4364,144.3736,144.4095,3161.0
2017-09-22 12:00:00,161.1,161.17,161.04,161.05,4800.0,144.4453,144.5081,144.3915,144.4005,4800.0
2017-09-22 12:05:00,161.07,161.17,161.0,161.01,14290.0,144.4184,144.5081,144.3557,144.3646,14290.0
2017-09-22 12:10:00,161.01,161.09,161.01,161.06,5400.0,144.3646,144.4364,144.3646,144.4095,5400.0
2017-09-22 12:15:00,161.06,161.07,160.65,160.65,16706.0,144.4095,144.4184,144.0418,144.0418,16706.0
2017-09-22 12:20:00,160.68,160.74,160.51,160.55,13537.0,144.0687,144.1225,143.9163,143.9522,13537.0
2017-09-22 12:25:00,160.53,160.57,160.37,160.55,16818.0,143.9342,143.9701,143.7908,143.9522,16818.0
2017-09-22 12:30:00,160.54,160.71,160.52,160.62,8101.0,143.9432,144.0956,143.9253,144.0149,8101.0
2017-09-22 12:35:00,160.62,160.68,160.52,160.56,6669.0,144.0149,144.0687,143.9253,143.9611,6669.0
2017-09-22 12:40:00,160.59,160.67,160.58,160.65,5837.0,143.988,144.0598,143.9791,144.0418,5837.0
2017-09-22 12:45:00,160.67,160.7,160.64,160.69,3594.0,144.0598,144.0867,144.0329,144.0777,3594.0
2017-09-22 12:50:00,160.72,160.81,160.67,160.77,4277.0,144.1046,144.1853,144.0598,144.1494,4277.0
2017-09-22 12:55:00,160.81,160.83,160.77,160.77,6512.0,144.1853,144.2032,144.1494,144.1494,6512.0
2017-09-22 13:00:00,160.77,160.81,160.61,160.61,12505.0,144.1494,144.1853,144.006,144.006,12505.0
2017-09-22 13:05:00,160.66,160.72,160.63,160.66,5450.0,144.0508,144.1046,144.0239,144.0508,5450.0
2017-09-22 13:10:00,160.65,160.72,160.51,160.54,6956.0,144.0418,144.1046,143.9163,143.9432,6956.0
2017-09-22 13:15:00,160.54,160.57,160.44,160.52,6783.0,143.9432,143.9701,143.8535,143.9253,6783.0
2017-09-22 13:20:00,160.52,160.55,160.45,160.49,7110.0,143.9253,143.9522,143.8625,143.8984,7110.0
2017-09-22 13:25:00,160.49,160.52,160.43,160.49,6705.0,143.8984,143.9253,143.8446,143.8984,6705.0
2017-09-22 13:30:00,160.5,160.68,160.5,160.68,7017.0,143.9073,144.0687,143.9073,144.0687,7017.0
2017-09-22 13:35:00,160.65,160.7,160.55,160.62,12216.0,144.0418,144.0867,143.9522,144.0149,12216.0
2017-09-22 13:40:00,160.56,160.69,160.56,160.62,3100.0,143.9611,144.0777,143.9611,144.0149,3100.0
2017-09-22 13:45:00,160.62,160.66,160.61,160.63,5671.0,144.0149,144.0508,144.006,144.0239,5671.0
2017-09-22 13:50:00,160.62,160.68,160.57,160.61,8844.0,144.0149,144.0687,143.9701,144.006,8844.0
2017-09-22 13:55:00,160.57,160.67,160.52,160.62,30466.0,143.9701,144.0598,143.9253,144.0149,30466.0
2017-09-22 14:00:00,160.65,160.87,160.62,160.87,18143.0,144.0418,144.2391,144.0149,144.2391,18143.0
2017-09-22 14:05:00,160.85,160.95,160.82,160.92,14930.0,144.2212,144.3108,144.1943,144.2839,14930.0
2017-09-22 14:10:00,160.91,160.92,160.79,160.82,4726.0,144.275,144.2839,144.1674,144.1943,4726.0
2017-09-22 14:15:00,160.9,160.9,160.76,160.85,4143.0,144.266,144.266,144.1405,144.2212,4143.0
2017-09-22 14:20:00,160.85,160.92,160.81,160.82,3653.0,144.2212,144.2839,144.1853,144.1943,3653.0
2017-09-22 14:25:00,160.82,160.86,160.8,160.8,4575.0,144.1943,144.2301,144.1763,144.1763,4575.0
2017-09-22 14:30:00,160.81,160.88,160.8,160.88,6306.0,144.1853,144.2481,144.1763,144.2481,6306.0
2017-09-22 14:35:00,160.89,160.92,160.81,160.86,10446.0,144.257,144.2839,144.1853,144.2301,10446.0
2017-09-22 14:40:00,160.87,160.94,160.87,160.94,3300.0,144.2391,144.3019,144.2391,144.3019,3300.0
2017-09-22 14:45:00,160.89,160.94,160.88,160.92,6502.0,144.257,144.3019,144.2481,144.2839,6502.0
2017-09-22 14:50:00,160.94,160.95,160.85,160.95,6006.0,144.3019,144.3108,144.2212,144.3108,6006.0
2017-09-22 14:55:00,160.95,160.98,160.93,160.94,5802.0,144.3108,144.3377,144.2929,144.3019,5802.0
2017-09-22 15:00:00,160.94,161.0,160.89,160.94,12211.0,144.3019,144.3557,144.257,144.3019,12211.0
2017-09-22 15:05:00,160.96,160.97,160.91,160.92,12834.0,144.3198,144.3288,144.275,144.2839,12834.0
2017-09-22 15:10:00,160.92,160.96,160.89,160.92,7437.0,144.2839,144.3198,144.257,144.2839,7437.0
2017-09-22 15:15:00,160.93,160.93,160.88,160.91,13341.0,144.2929,144.2929,144.2481,144.275,13341.0
2017-09-22 15:20:00,160.9,160.92,160.86,160.9,16854.0,144.266,144.2839,144.2301,144.266,16854.0
2017-09-22 15:25:00,160.91,160.93,160.83,160.83,10947.0,144.275,144.2929,144.2032,144.2032,10947.0
2017-09-22 15:30:00,160.85,161.12,160.85,161.07,19161.0,144.2212,144.4632,144.2212,144.4184,19161.0
2017-09-22 15:35:00,161.12,161.23,161.1,161.19,14083.0,144.4632,144.5619,144.4453,144.526,14083.0
2017-09-22 15:40:00,161.21,161.27,161.18,161.23,11642.0,144.5439,144.5977,144.517,144.5619,11642.0
2017-09-22 15:45:00,161.23,161.26,161.17,161.21,22312.0,144.5619,144.5888,144.5081,144.5439,22312.0
2017-09-22 15:50:00,161.24,161.44,161.23,161.39,42273.0,144.5708,144.7502,144.5619,144.7053,42273.0
2017-09-22 15:55:00,161.38,161.44,161.25,161.29,88490.0,144.6964,144.7502,144.5798,144.6157,88490.0
2017-09-25 09:30:00,160.83,161.54,160.52,161.43,40613.0,144.2032,144.8398,143.9253,144.7412,40613.0
2017-09-25 09:35:00,161.4,162.46,161.4,162.41,29705.0,144.7143,145.6647,144.7143,145.6199,29705.0
2017-09-25 09:40:00,162.42,162.42,162.07,162.08,6488.0,145.6289,145.6289,145.315,145.324,6488.0
2017-09-25 09:45:00,162.09,162.33,162.0,162.0,19694.0,145.333,145.5482,145.2523,145.2523,19694.0
2017-09-25 09:50:00,162.02,162.18,161.97,162.18,10071.0,145.2702,145.4137,145.2254,145.4137,10071.0
2017-09-25 09:55:00,162.19,162.37,162.13,162.37,10663.0,145.4226,145.584,145.3688,145.584,10663.0
2017-09-25 10:00:00,162.31,162.41,162.17,162.24,19308.0,145.5302,145.6199,145.4047,145.4675,19308.0
2017-09-25 10:05:00,162.2,162.5,162.15,162.34,31030.0,145.4316,145.7006,145.3868,145.5571,31030.0
2017-09-25 10:10:00,162.3,162.45,162.16,162.29,15563.0,145.5213,145.6558,145.3957,145.5123,15563.0
2017-09-25 10:15:00,162.3,162.42,162.24,162.35,12427.0,145.5213,145.6289,145.4675,145.5661,12427.0
2017-09-25 10:20:00,162.35,162.7,162.35,162.6,37055.0,145.5661,145.8799,145.5661,145.7902,37055.0
2017-09-25 10:25:00,162.6,162.6,162.37,162.39,23725.0,145.7902,145.7902,145.584,145.602,23725.0
2017-09-25 10:30:00,162.45,162.6,162.37,162.39,15221.0,145.6558,145.7902,145.584,145.602,15221.0
2017-09-25 10:35:00,162.39,162.39,162.11,162.28,29182.0,145.602,145.602,145.3509,145.5033,29182.0
2017-09-25 10:40:00,162.29,162.34,162.02,162.11,19766.0,145.5123,145.5571,145.2702,145.3509,19766.0
2017-09-25 10:45:00,162.07,162.13,162.01,162.12,8239.0,145.315,145.3688,145.2612,145.3599,8239.0
2017-09-25 10:50:00,162.09,162.09,161.68,161.72,17112.0,145.333,145.333,144.9654,145.0012,17112.0
2017-09-25 10:55:00,161.8,162.05,161.8,162.02,19001.0,145.0729,145.2971,145.0729,145.2702,19001.0
2017-09-25 11:00:00,162.01,162.03,161.68,161.87,13632.0,145.2612,145.2792,144.9654,145.1357,13632.0
2017-09-25 11:05:00,161.87,161.99,161.66,161.66,33910.0,145.1357,145.2433,144.9474,144.9474,33910.0
2017-09-25 11:10:00,161.71,161.76,161.46,161.62,27505.0,144.9923,145.0371,144.7681,144.9116,27505.0
2017-09-25 11:15:00,161.66,161.74,161.55,161.67,13047.0,144.9474,145.0192,144.8488,144.9564,13047.0
2017-09-25 11:20:00,161.67,161.83,161.58,161.75,10246.0,144.9564,145.0998,144.8757,145.0281,10246.0
2017-09-25 11:25:00,161.74,162.07,161.74,162.07,7838.0,145.0192,145.315,145.0192,145.315,7838.0
2017-09-25 11:30:00,162.07,162.33,162.05,162.09,14022.0,145.315,145.5482,145.2971,145.333,14022.0
2017-09-25 11:35:00,162.07,162.18,161.97,162.02,8948.0,145.315,145.4137,145.2254,145.2702,8948.0
2017-09-25 11:40:00,161.98,162.08,161.83,161.99,12328.0,145.2343,145.324,145.0998,145.2433,12328.0
2017-09-25 11:45:00,161.98,162.18,161.91,162.16,9161.0,145.2343,145.4137,145.1716,145.3957,9161.0
2017-09-25 11:50:00,162.13,162.15,162.04,162.1,4870.0,145.3688,145.3868,145.2881,145.3419,4870.0
2017-09-25 11:55:00,162.16,162.16,161.96,162.09,11069.0,145.3957,145.3957,145.2164,145.333,11069.0
2017-09-25 12:00:00,162.06,162.06,161.86,162.02,6865.0,145.3061,145.3061,145.1267,145.2702,6865.0
2017-09-25 12:05:00,161.95,162.02,161.87,161.94,5614.0,145.2074,145.2702,145.1357,145.1985,5614.0
2017-09-25 12:10:00,161.94,162.0,161.79,161.8,9100.0,145.1985,145.2523,145.064,145.0729,9100.0
2017-09-25 12:15:00,161.79,161.92,161.77,161.83,10500.0,145.064,145.1805,145.0461,145.0998,10500.0
2017-09-25 12:20:00,161.82,161.96,161.78,161.92,8277.0,145.0909,145.2164,145.055,145.1805,8277.0
2017-09-25 12:25:00,161.92,162.1,161.92,162.05,21407.0,145.1805,145.3419,145.1805,145.2971,21407.0
2017-09-25 12:30:00,162.07,162.19,162.05,162.06,5690.0,145.315,145.4226,145.2971,145.3061,5690.0
2017-09-25 12:35:00,162.03,162.28,162.03,162.25,10107.0,145.2792,145.5033,145.2792,145.4764,10107.0
2017-09-25 12:40:00,162.24,162.28,162.15,162.21,9672.0,145.4675,145.5033,145.3868,145.4406,9672.0
2017-09-25 12:45:00,162.24,162.25,162.04,162.09,9817.0,145.4675,145.4764,145.2881,145.333,9817.0
2017-09-25 12:50:00,162.08,162.18,162.02,162.05,8257.0,145.324,145.4137,145.2702,145.2971,8257.0
2017-09-25 12:55:00,162.05,162.15,162.03,162.08,6705.0,145.2971,145.3868,145.2792,145.324,6705.0
2017-09-25 13:00:00,162.08,162.23,162.08,162.22,8920.0,145.324,145.4585,145.324,145.4495,8920.0
2017-09-25 13:05:00,162.21,162.21,162.09,162.13,8885.0,145.4406,145.4406,145.333,145.3688,8885.0
2017-09-25 13:10:00,162.13,162.21,162.09,162.12,10060.0,145.3688,145.4406,145.333,145.3599,10060.0
2017-09-25 13:15:00,162.13,162.24,162.12,162.21,11757.0,145.3688,145.4675,145.3599,145.4406,11757.0
2017-09-25 13:20:00,162.22,162.25,162.17,162.19,12610.0,145.4495,145.4764,145.4047,145.4226,12610.0
2017-09-25 13:25:00,162.18,162.19,162.11,162.16,3895.0,145.4137,145.4226,145.3509,145.3957,3895.0
2017-09-25 13:30:00,162.16,162.24,162.12,162.2,7830.0,145.3957,145.4675,145.3599,145.4316,7830.0
2017-09-25 13:35:00,162.19,162.29,162.18,162.25,6921.0,145.4226,145.5123,145.4137,145.4764,6921.0
2017-09-25 13:40:00,162.27,162.31,162.19,162.22,8639.0,145.4944,145.5302,145.4226,145.4495,8639.0
2017-09-25 13:45:00,162.21,162.26,162.2,162.26,6100.0,145.4406,145.4854,145.4316,145.4854,6100.0
2017-09-25 13:50:00,162.25,162.3,162.24,162.25,14370.0,145.4764,145.5213,145.4675,145.4764,14370.0
2017-09-25 13:55:00,162.21,162.27,162.19,162.27,9112.0,145.4406,145.4944,145.4226,145.4944,9112.0
2017-09-25 14:00:00,162.27,162.39,162.26,162.37,14411.0,145.4944,145.602,145.4854,145.584,14411.0
2017-09-25 14:05:00,162.36,162.36,162.1,162.17,11552.0,145.5751,145.5751,145.3419,145.4047,11552.0
2017-09-25 14:10:00,162.15,162.17,162.01,162.12,8432.0,145.3868,145.4047,145.2612,145.3599,8432.0
2017-09-25 14:15:00,162.14,162.24,162.14,162.19,7784.0,145.3778,145.4675,145.3778,145.4226,7784.0
2017-09-25 14:20:00,162.2,162.24,162.11,162.23,8056.0,145.4316,145.4675,145.3509,145.4585,8056.0
2017-09-25 14:25:00,162.17,162.26,162.15,162.22,22514.0,145.4047,145.4854,145.3868,145.4495,22514.0
2017-09-25 14:30:00,162.23,162.28,162.2,162.27,15544.0,145.4585,145.5033,145.4316,145.4944,15544.0
2017-09-25 14:35:00,162.27,162.37,162.17,162.33,17370.0,145.4944,145.584,145.4047,145.5482,17370.0
2017-09-25 14:40:00,162.35,162.42,162.34,162.38,7968.0,145.5661,145.6289,145.5571,145.593,7968.0
2017-09-25 14:45:00,162.39,162.5,162.37,162.45,27146.0,145.602,145.7006,145.584,145.6558,27146.0
2017-09-25 14:50:00,162.44,162.59,162.44,162.59,16575.0,145.6468,145.7813,145.6468,145.7813,16575.0
2017-09-25 14:55:00,162.58,162.64,162.53,162.6,15094.0,145.7723,145.8261,145.7275,145.7902,15094.0
2017-09-25 15:00:00,162.62,162.64,162.39,162.4,16934.0,145.8082,145.8261,145.602,145.6109,16934.0
2017-09-25 15:05:00,162.4,162.52,162.38,162.51,14915.0,145.6109,145.7185,145.593,145.7095,14915.0
2017-09-25 15:10:00,162.5,162.5,162.36,162.43,11418.0,145.7006,145.7006,145.5751,145.6378,11418.0
2017-09-25 15:15:00,162.44,162.48,162.35,162.41,11319.0,145.6468,145.6827,145.5661,145.6199,11319.0
2017-09-25 15:20:00,162.41,162.43,162.28,162.43,17602.0,145.6199,145.6378,145.5033,145.6378,17602.0
2017-09-25 15:25:00,162.44,162.53,162.36,162.42,22786.0,145.6468,145.7275,145.5751,145.6289,22786.0
2017-09-25 15:30:00,162.43,162.48,162.38,162.42,16916.0,145.6378,145.6827,145.593,145.6289,16916.0
2017-09-25 15:35:00,162.45,162.46,162.3,162.32,16874.0,145.6558,145.6647,145.5213,145.5392,16874.0
2017-09-25 15:40:00,162.3,162.37,162.19,162.29,21013.0,145.5213,145.584,145.4226,145.5123,21013.0
2017-09-25 15:45:00,162.29,162.33,162.2,162.31,31497.0,145.5123,145.5482,145.4316,145.5302,31497.0
2017-09-25 15:50:00,162.3,162.3,161.9,162.12,55374.0,145.5213,145.5213,145.1626,145.3599,55374.0
2017-09-25 15:55:00,162.11,162.37,162.11,162.35,82527.0,145.3509,145.584,145.3509,145.5661,82527.0
2017-09-26 09:30:00,162.71,163.77,162.59,163.74,102984.0,145.8889,146.8393,145.7813,146.8124,102984.0
2017-09-26 09:35:00,163.75,163.75,163.26,163.42,22158.0,146.8214,146.8214,146.382,146.5255,22158.0
2017-09-26 09:40:00,163.45,163.46,163.2,163.23,14975.0,146.5524,146.5613,146.3282,146.3551,14975.0
2017-09-26 09:45:00,163.2,163.34,163.16,163.3,16903.0,146.3282,146.4537,146.2924,146.4179,16903.0
2017-09-26 09:50:00,163.33,163.65,163.26,163.62,23587.0,146.4448,146.7317,146.382,146.7048,23587.0
2017-09-26 09:55:00,163.62,163.65,163.42,163.58,21747.0,146.7048,146.7317,146.5255,146.6689,21747.0
2017-09-26 10:00:00,163.59,163.77,163.35,163.35,28785.0,146.6779,146.8393,146.4627,146.4627,28785.0
2017-09-26 10:05:00,163.37,163.49,163.34,163.43,11715.0,146.4806,146.5882,146.4537,146.5344,11715.0
2017-09-26 10:10:00,163.42,163.54,163.37,163.48,18452.0,146.5255,146.6331,146.4806,146.5793,18452.0
2017-09-26 10:15:00,163.48,163.8,163.45,163.75,24979.0,146.5793,146.8662,146.5524,146.8214,24979.0
2017-09-26 10:20:00,163.75,164.32,163.74,164.14,97556.0,146.8214,147.3324,146.8124,147.171,97556.0
2017-09-26 10:25:00,164.14,164.15,163.55,163.89,23287.0,147.171,147.18,146.642,146.9469,23287.0
2017-09-26 10:30:00,163.89,164.28,163.89,164.19,25597.0,146.9469,147.2966,146.9469,147.2159,25597.0
2017-09-26 10:35:00,164.15,164.22,163.88,163.94,13646.0,147.18,147.2428,146.9379,146.9917,13646.0
2017-09-26 10:40:00,163.92,163.99,163.7,163.72,13497.0,146.9738,147.0365,146.7765,146.7945,13497.0
2017-09-26 10:45:00,163.72,163.72,163.53,163.58,12223.0,146.7945,146.7945,146.6241,146.6689,12223.0
2017-09-26 10:50:00,163.54,164.0,163.54,163.92,14442.0,146.6331,147.0455,146.6331,146.9738,14442.0
2017-09-26 10:55:00,163.97,164.15,163.81,163.81,21373.0,147.0186,147.18,146.8752,146.8752,21373.0
2017-09-26 11:00:00,163.84,164.32,163.75,164.32,31376.0,146.9021,147.3324,146.8214,147.3324,31376.0
2017-09-26 11:05:00,164.32,164.59,164.31,164.54,46367.0,147.3324,147.5745,147.3235,147.5297,46367.0
2017-09-26 11:10:00,164.5,164.73,164.44,164.56,102594.0,147.4938,147.7,147.44,147.5476,102594.0
2017-09-26 11:15:00,164.48,164.52,163.96,164.07,40224.0,147.4759,147.5118,147.0096,147.1083,40224.0
2017-09-26 11:20:00,164.13,164.14,163.93,164.06,11410.0,147.1621,147.171,146.9827,147.0993,11410.0
2017-09-26 11:25:00,164.04,164.14,163.95,163.98,20586.0,147.0814,147.171,147.0007,147.0276,20586.0
2017-09-26 11:30:00,163.98,164.38,163.96,164.25,20769.0,147.0276,147.3862,147.0096,147.2697,20769.0
2017-09-26 11:35:00,164.29,164.36,164.12,164.22,10718.0,147.3055,147.3683,147.1531,147.2428,10718.0
2017-09-26 11:40:00,164.23,164.29,164.1,164.13,36606.0,147.2517,147.3055,147.1352,147.1621,36606.0
2017-09-26 11:45:00,164.14,164.22,164.06,164.12,9407.0,147.171,147.2428,147.0993,147.1531,9407.0
2017-09-26 11:50:00,164.11,164.21,164.03,164.11,20553.0,147.1441,147.2338,147.0724,147.1441,20553.0
2017-09-26 11:55:00,164.13,164.25,164.07,164.19,19470.0,147.1621,147.2697,147.1083,147.2159,19470.0
2017-09-26 12:00:00,164.2,164.35,164.18,164.34,10599.0,147.2248,147.3593,147.2069,147.3504,10599.0
2017-09-26 12:05:00,164.33,164.45,164.26,164.3,27354.0,147.3414,147.449,147.2786,147.3145,27354.0
2017-09-26 12:10:00,164.26,164.39,164.18,164.18,19793.0,147.2786,147.3952,147.2069,147.2069,19793.0
2017-09-26 12:15:00,164.2,164.3,164.19,164.26,9912.0,147.2248,147.3145,147.2159,147.2786,9912.0
2017-09-26 12:20:00,164.25,164.26,164.04,164.1,13366.0,147.2697,147.2786,147.0814,147.1352,13366.0
2017-09-26 12:25:00,164.14,164.18,164.05,164.12,14969.0,147.171,147.2069,147.0903,147.1531,14969.0
2017-09-26 12:30:00,164.13,164.21,164.1,164.19,11571.0,147.1621,147.2338,147.1352,147.2159,11571.0
2017-09-26 12:35:00,164.13,164.22,164.08,164.12,10462.0,147.1621,147.2428,147.1172,147.1531,10462.0
2017-09-26 12:40:00,164.11,164.14,164.07,164.12,7570.0,147.1441,147.171,147.1083,147.1531,7570.0
2017-09-26 12:45:00,164.11,164.14,164.04,164.14,10930.0,147.1441,147.171,147.0814,147.171,10930.0
2017-09-26 12:50:00,164.12,164.2,164.1,164.15,9477.0,147.1531,147.2248,147.1352,147.18,9477.0
2017-09-26 12:55:00,164.13,164.2,164.1,164.12,7020.0,147.1621,147.2248,147.1352,147.1531,7020.0
2017-09-26 13:00:00,164.12,164.32,164.12,164.32,12102.0,147.1531,147.3324,147.1531,147.3324,12102.0
2017-09-26 13:05:00,164.3,164.32,164.25,164.29,9325.0,147.3145,147.3324,147.2697,147.3055,9325.0
2017-09-26 13:10:00,164.28,164.37,164.22,164.34,13670.0,147.2966,147.3773,147.2428,147.3504,13670.0
2017-09-26 13:15:00,164.34,164.6,164.31,164.6,17955.0,147.3504,147.5835,147.3235,147.5835,17955.0
2017-09-26 13:20:00,164.6,164.63,164.5,164.52,9616.0,147.5835,147.6104,147.4938,147.5118,9616.0
2017-09-26 13:25:00,164.5,164.6,164.46,164.59,8420.0,147.4938,147.5835,147.458,147.5745,8420.0
2017-09-26 13:30:00,164.59,164.6,164.41,164.44,14834.0,147.5745,147.5835,147.4131,147.44,14834.0
2017-09-26 13:35:00,164.5,164.51,164.4,164.42,5850.0,147.4938,147.5028,147.4042,147.4221,5850.0
2017-09-26 13:40:00,164.44,164.55,164.43,164.52,6440.0,147.44,147.5387,147.4311,147.5118,6440.0
2017-09-26 13:45:00,164.49,164.49,164.38,164.4,6735.0,147.4849,147.4849,147.3862,147.4042,6735.0
2017-09-26 13:50:00,164.42,164.46,164.34,164.42,11549.0,147.4221,147.458,147.3504,147.4221,11549.0
2017-09-26 13:55:00,164.45,164.49,164.39,164.49,11787.0,147.449,147.4849,147.3952,147.4849,11787.0
2017-09-26 14:00:00,164.47,164.51,164.32,164.38,11948.0,147.4669,147.5028,147.3324,147.3862,11948.0
2017-09-26 14:05:00,164.36,164.38,164.3,164.35,10677.0,147.3683,147.3862,147.3145,147.3593,10677.0
2017-09-26 14:10:00,164.38,164.43,164.34,164.35,9309.0,147.3862,147.4311,147.3504,147.3593,9309.0
2017-09-26 14:15:00,164.36,164.4,164.34,164.36,8483.0,147.3683,147.4042,147.3504,147.3683,8483.0
2017-09-26 14:20:00,164.38,164.46,164.37,164.43,9671.0,147.3862,147.458,147.3773,147.4311,9671.0
2017-09-26 14:25:00,164.42,164.44,164.39,164.41,13041.0,147.4221,147.44,147.3952,147.4131,13041.0
2017-09-26 14:30:00,164.4,164.4,164.16,164.19,21556.0,147.4042,147.4042,147.189,147.2159,21556.0
2017-09-26 14:35:00,164.18,164.35,164.18,164.31,16463.0,147.2069,147.3593,147.2069,147.3235,16463.0
2017-09-26 14:40:00,164.3,164.33,164.13,164.16,11715.0,147.3145,147.3414,147.1621,147.189,11715.0
2017-09-26 14:45:00,164.16,164.18,164.06,164.12,17215.0,147.189,147.2069,147.0993,147.1531,17215.0
2017-09-26 14:50:00,164.12,164.19,164.12,164.16,11871.0,147.1531,147.2159,147.1531,147.189,11871.0
2017-09-26 14:55:00,164.15,164.19,164.08,164.16,8355.0,147.18,147.2159,147.1172,147.189,8355.0
2017-09-26 15:00:00,164.16,164.25,164.13,164.13,13616.0,147.189,147.2697,147.1621,147.1621,13616.0
2017-09-26 15:05:00,164.13,164.24,164.11,164.24,7277.0,147.1621,147.2607,147.1441,147.2607,7277.0
2017-09-26 15:10:00,164.23,164.3,164.2,164.22,16100.0,147.2517,147.3145,147.2248,147.2428,16100.0
2017-09-26 15:15:00,164.22,164.29,164.19,164.28,9868.0,147.2428,147.3055,147.2159,147.2966,9868.0
2017-09-26 15:20:00,164.28,164.37,164.2,164.21,24831.0,147.2966,147.3773,147.2248,147.2338,24831.0
2017-09-26 15:25:00,164.21,164.29,164.16,164.28,14742.0,147.2338,147.3055,147.189,147.2966,14742.0
2017-09-26 15:30:00,164.27,164.5,164.27,164.47,12669.0,147.2876,147.4938,147.2876,147.4669,12669.0
2017-09-26 15:35:00,164.5,164.68,164.49,164.57,27609.0,147.4938,147.6552,147.4849,147.5566,27609.0
2017-09-26 15:40:00,164.55,164.56,164.19,164.19,56245.0,147.5387,147.5476,147.2159,147.2159,56245.0
2017-09-26 15:45:00,164.21,164.31,164.15,164.15,41366.0,147.2338,147.3235,147.18,147.18,41366.0
2017-09-26 15:50:00,164.14,164.16,163.98,164.1,54921.0,147.171,147.189,147.0276,147.1352,54921.0
2017-09-26 15:55:00,164.1,164.14,163.99,164.11,67871.0,147.1352,147.171,147.0365,147.1441,67871.0
2017-09-27 09:30:00,164.49,164.83,164.2,164.39,57974.0,147.4849,147.7897,147.2248,147.3952,57974.0
2017-09-27 09:35:00,164.39,164.48,163.65,163.79,43994.0,147.3952,147.4759,146.7317,146.8572,43994.0
2017-09-27 09:40:00,163.82,164.28,163.69,164.27,22009.0,146.8841,147.2966,146.7676,147.2876,22009.0
2017-09-27 09:45:00,164.28,164.76,164.28,164.72,35744.0,147.2966,147.7269,147.2966,147.6911,35744.0
2017-09-27 09:50:00,164.72,164.94,164.69,164.91,21321.0,147.6911,147.8883,147.6642,147.8614,21321.0
2017-09-27 09:55:00,164.93,165.02,164.81,164.91,76423.0,147.8794,147.9601,147.7718,147.8614,76423.0
2017-09-27 10:00:00,164.93,165.26,164.93,165.25,47775.0,147.8794,148.1753,147.8794,148.1663,47775.0
2017-09-27 10:05:00,165.26,165.32,164.95,165.15,40737.0,148.1753,148.229,147.8973,148.0766,40737.0
2017-09-27 10:10:00,165.17,165.28,165.07,165.14,21581.0,148.0946,148.1932,148.0049,148.0677,21581.0
2017-09-27 10:15:00,165.15,165.24,165.0,165.03,10817.0,148.0766,148.1573,147.9421,147.969,10817.0
2017-09-27 10:20:00,165.03,165.04,164.88,164.91,14911.0,147.969,147.978,147.8345,147.8614,14911.0
2017-09-27 10:25:00,164.9,164.92,164.33,164.39,59245.0,147.8525,147.8704,147.3414,147.3952,59245.0
2017-09-27 10:30:00,164.3,164.57,164.11,164.19,25539.0,147.3145,147.5566,147.1441,147.2159,25539.0
2017-09-27 10:35:00,164.12,164.18,163.76,163.76,31091.0,147.1531,147.2069,146.8303,146.8303,31091.0
2017-09-27 10:40:00,163.75,164.13,163.73,164.09,21859.0,146.8214,147.1621,146.8034,147.1262,21859.0
2017-09-27 10:45:00,164.08,164.08,163.76,163.8,15493.0,147.1172,147.1172,146.8303,146.8662,15493.0
2017-09-27 10:50:00,163.77,163.82,163.38,163.51,33970.0,146.8393,146.8841,146.4896,146.6062,33970.0
2017-09-27 10:55:00,163.5,164.01,163.4,164.01,13012.0,146.5972,147.0545,146.5075,147.0545,13012.0
2017-09-27 11:00:00,164.02,164.06,163.7,164.02,27490.0,147.0634,147.0993,146.7765,147.0634,27490.0
2017-09-27 11:05:00,163.96,164.19,163.83,164.11,9153.0,147.0096,147.2159,146.8931,147.1441,9153.0
2017-09-27 11:10:00,164.08,164.24,163.99,164.22,11111.0,147.1172,147.2607,147.0365,147.2428,11111.0
2017-09-27 11:15:00,164.21,164.29,164.17,164.28,18415.0,147.2338,147.3055,147.1979,147.2966,18415.0
2017-09-27 11:20:00,164.26,164.27,164.11,164.24,9050.0,147.2786,147.2876,147.1441,147.2607,9050.0
2017-09-27 11:25:00,164.25,164.31,164.13,164.17,6804.0,147.2697,147.3235,147.1621,147.1979,6804.0
2017-09-27 11:30:00,164.2,164.27,164.12,164.18,9522.0,147.2248,147.2876,147.1531,147.2069,9522.0
2017-09-27 11:35:00,164.16,164.31,164.16,164.31,9527.0,147.189,147.3235,147.189,147.3235,9527.0
2017-09-27 11:40:00,164.25,164.32,164.24,164.31,4830.0,147.2697,147.3324,147.2607,147.3235,4830.0
2017-09-27 11:45:00,164.31,164.34,164.08,164.08,11787.0,147.3235,147.3504,147.1172,147.1172,11787.0
2017-09-27 11:50:00,164.12,164.2,164.01,164.02,9420.0,147.1531,147.2248,147.0545,147.0634,9420.0
2017-09-27 11:55:00,164.01,164.16,163.95,163.99,9000.0,147.0545,147.189,147.0007,147.0365,9000.0
2017-09-27 12:00:00,163.97,164.16,163.97,164.13,3295.0,147.0186,147.189,147.0186,147.1621,3295.0
2017-09-27 12:05:00,164.12,164.23,164.0,164.12,6772.0,147.1531,147.2517,147.0455,147.1531,6772.0
2017-09-27 12:10:00,164.16,164.17,164.05,164.09,3249.0,147.189,147.1979,147.0903,147.1262,3249.0
2017-09-27 12:15:00,164.08,164.11,163.98,164.06,7098.0,147.1172,147.1441,147.0276,147.0993,7098.0
2017-09-27 12:20:00,164.1,164.1,163.93,164.0,5882.0,147.1352,147.1352,146.9827,147.0455,5882.0
2017-09-27 12:25:00,164.01,164.08,163.98,164.01,5243.0,147.0545,147.1172,147.0276,147.0545,5243.0
2017-09-27 12:30:00,164.0,164.18,163.99,164.14,3834.0,147.0455,147.2069,147.0365,147.171,3834.0
2017-09-27 12:35:00,164.16,164.26,164.16,164.26,3941.0,147.189,147.2786,147.189,147.2786,3941.0
2017-09-27 12:40:00,164.23,164.25,164.17,164.24,3755.0,147.2517,147.2697,147.1979,147.2607,3755.0
2017-09-27 12:45:00,164.26,164.34,164.26,164.31,7945.0,147.2786,147.3504,147.2786,147.3235,7945.0
2017-09-27 12:50:00,164.28,164.39,164.28,164.33,3627.0,147.2966,147.3952,147.2966,147.3414,3627.0
2017-09-27 12:55:00,164.3,164.3,164.1,164.22,6863.0,147.3145,147.3145,147.1352,147.2428,6863.0
2017-09-27 13:00:00,164.24,164.24,164.0,164.0,22634.0,147.2607,147.2607,147.0455,147.0455,22634.0
2017-09-27 13:05:00,164.0,164.05,163.89,164.03,16565.0,147.0455,147.0903,146.9469,147.0724,16565.0
2017-09-27 13:10:00,164.01,164.01,163.9,163.93,6098.0,147.0545,147.0545,146.9558,146.9827,6098.0
2017-09-27 13:15:00,163.9,163.98,163.88,163.9,7694.0,146.9558,147.0276,146.9379,146.9558,7694.0
2017-09-27 13:20:00,163.9,164.0,163.88,163.99,14073.0,146.9558,147.0455,146.9379,147.0365,14073.0
2017-09-27 13:25:00,163.99,164.0,163.81,163.88,13438.0,147.0365,147.0455,146.8752,146.9379,13438.0
2017-09-27 13:30:00,163.86,164.06,163.81,164.02,12425.0,146.92,147.0993,146.8752,147.0634,12425.0
2017-09-27 13:35:00,164.03,164.08,164.0,164.0,7886.0,147.0724,147.1172,147.0455,147.0455,7886.0
2017-09-27 13:40:00,164.01,164.05,163.99,163.99,3300.0,147.0545,147.0903,147.0365,147.0365,3300.0
2017-09-27 13:45:00,164.02,164.07,163.92,164.05,8768.0,147.0634,147.1083,146.9738,147.0903,8768.0
2017-09-27 13:50:00,164.05,164.08,163.97,164.01,16397.0,147.0903,147.1172,147.0186,147.0545,16397.0
2017-09-27 13:55:00,164.01,164.03,163.98,163.99,10630.0,147.0545,147.0724,147.0276,147.0365,10630.0
2017-09-27 14:00:00,163.99,164.01,163.93,164.0,16605.0,147.0365,147.0545,146.9827,147.0455,16605.0
2017-09-27 14:05:00,163.99,164.02,163.97,163.99,5529.0,147.0365,147.0634,147.0186,147.0365,5529.0
2017-09-27 14:10:00,164.02,164.22,164.02,164.22,11954.0,147.0634,147.2428,147.0634,147.2428,11954.0
2017-09-27 14:15:00,164.23,164.4,164.18,164.27,13887.0,147.2517,147.4042,147.2069,147.2876,13887.0
2017-09-27 14:20:00,164.27,164.32,164.12,164.15,7284.0,147.2876,147.3324,147.1531,147.18,7284.0
2017-09-27 14:25:00,164.13,164.22,164.0,164.18,16226.0,147.1621,147.2428,147.0455,147.2069,16226.0
2017-09-27 14:30:00,164.19,164.21,164.11,164.17,10608.0,147.2159,147.2338,147.1441,147.1979,10608.0
2017-09-27 14:35:00,164.18,164.2,164.12,164.18,13945.0,147.2069,147.2248,147.1531,147.2069,13945.0
2017-09-27 14:40:00,164.18,164.36,164.18,164.32,20449.0,147.2069,147.3683,147.2069,147.3324,20449.0
2017-09-27 14:45:00,164.29,164.36,164.24,164.29,16619.0,147.3055,147.3683,147.2607,147.3055,16619.0
2017-09-27 14:50:00,164.3,164.4,164.25,164.3,15682.0,147.3145,147.4042,147.2697,147.3145,15682.0
2017-09-27 14:55:00,164.27,164.34,164.25,164.31,9692.0,147.2876,147.3504,147.2697,147.3235,9692.0
2017-09-27 15:00:00,164.34,164.5,164.33,164.43,14395.0,147.3504,147.4938,147.3414,147.4311,14395.0
2017-09-27 15:05:00,164.41,164.42,164.28,164.33,23911.0,147.4131,147.4221,147.2966,147.3414,23911.0
2017-09-27 15:10:00,164.34,164.38,164.25,164.26,8553.0,147.3504,147.3862,147.2697,147.2786,8553.0
2017-09-27 15:15:00,164.29,164.39,164.27,164.33,12137.0,147.3055,147.3952,147.2876,147.3414,12137.0
2017-09-27 15:20:00,164.35,164.4,164.31,164.39,19795.0,147.3593,147.4042,147.3235,147.3952,19795.0
2017-09-27 15:25:00,164.37,164.4,164.3,164.34,11221.0,147.3773,147.4042,147.3145,147.3504,11221.0
2017-09-27 15:30:00,164.32,164.35,164.22,164.33,29005.0,147.3324,147.3593,147.2428,147.3414,29005.0
2017-09-27 15:35:00,164.33,164.38,164.27,164.38,16336.0,147.3414,147.3862,147.2876,147.3862,16336.0
2017-09-27 15:40:00,164.36,164.45,164.32,164.38,29534.0,147.3683,147.449,147.3324,147.3862,29534.0
2017-09-27 15:45:00,164.36,164.39,164.29,164.37,27748.0,147.3683,147.3952,147.3055,147.3773,27748.0
2017-09-27 15:50:00,164.37,164.54,164.37,164.52,62015.0,147.3773,147.5297,147.3773,147.5118,62015.0
2017-09-27 15:55:00,164.53,164.53,164.37,164.42,65300.0,147.5207,147.5207,147.3773,147.4221,65300.0
2017-09-28 09:30:00,164.34,164.73,164.01,164.09,87158.0,147.3504,147.7,147.0545,147.1262,87158.0
2017-09-28 09:35:00,164.09,164.19,163.72,163.75,42037.0,147.1262,147.2159,146.7945,146.8214,42037.0
2017-09-28 09:40:00,163.7,164.09,163.64,163.76,49150.0,146.7765,147.1262,146.7227,146.8303,49150.0
2017-09-28 09:45:00,163.8,164.95,163.77,164.89,46595.0,146.8662,147.8973,146.8393,147.8435,46595.0
2017-09-28 09:50:00,164.86,164.88,164.34,164.39,32255.0,147.8166,147.8345,147.3504,147.3952,32255.0
2017-09-28 09:55:00,164.34,164.35,163.87,164.12,24437.0,147.3504,147.3593,146.929,147.1531,24437.0
2017-09-28 10:00:00,164.03,164.22,163.98,164.09,16772.0,147.0724,147.2428,147.0276,147.1262,16772.0
2017-09-28 10:05:00,164.07,164.18,163.95,164.03,31940.0,147.1083,147.2069,147.0007,147.0724,31940.0
2017-09-28 10:10:00,164.01,164.05,163.74,163.78,23377.0,147.0545,147.0903,146.8124,146.8483,23377.0
2017-09-28 10:15:00,163.81,163.81,163.6,163.65,24514.0,146.8752,146.8752,146.6869,146.7317,24514.0
2017-09-28 10:20:00,163.6,163.79,163.57,163.77,28067.0,146.6869,146.8572,146.66,146.8393,28067.0
2017-09-28 10:25:00,163.77,163.98,163.77,163.88,23186.0,146.8393,147.0276,146.8393,146.9379,23186.0
2017-09-28 10:30:00,163.84,163.84,163.61,163.82,12891.0,146.9021,146.9021,146.6958,146.8841,12891.0
2017-09-28 10:35:00,163.88,163.88,163.66,163.83,14282.0,146.9379,146.9379,146.7407,146.8931,14282.0
2017-09-28 10:40:00,163.86,164.09,163.86,163.86,10373.0,146.92,147.1262,146.92,146.92,10373.0
2017-09-28 10:45:00,163.87,164.18,163.82,164.15,9144.0,146.929,147.2069,146.8841,147.18,9144.0
2017-09-28 10:50:00,164.19,164.19,164.01,164.06,18134.0,147.2159,147.2159,147.0545,147.0993,18134.0
2017-09-28 10:55:00,164.02,164.08,163.97,163.97,5116.0,147.0634,147.1172,147.0186,147.0186,5116.0
2017-09-28 11:00:00,163.98,163.99,163.7,163.8,12411.0,147.0276,147.0365,146.7765,146.8662,12411.0
2017-09-28 11:05:00,163.75,163.84,163.69,163.69,9813.0,146.8214,146.9021,146.7676,146.7676,9813.0
2017-09-28 11:10:00,163.72,163.82,163.7,163.73,8303.0,146.7945,146.8841,146.7765,146.8034,8303.0
2017-09-28 11:15:00,163.73,163.74,163.56,163.6,11491.0,146.8034,146.8124,146.651,146.6869,11491.0
2017-09-28 11:20:00,163.6,163.64,163.57,163.59,7772.0,146.6869,146.7227,146.66,146.6779,7772.0
2017-09-28 11:25:00,163.62,163.77,163.62,163.77,10221.0,146.7048,146.8393,146.7048,146.8393,10221.0
2017-09-28 11:30:00,163.79,163.98,163.76,163.98,4590.0,146.8572,147.0276,146.8303,147.0276,4590.0
2017-09-28 11:35:00,163.96,163.98,163.88,163.9,11334.0,147.0096,147.0276,146.9379,146.9558,11334.0
2017-09-28 11:40:00,163.96,163.96,163.86,163.88,5760.0,147.0096,147.0096,146.92,146.9379,5760.0
2017-09-28 11:45:00,163.92,163.92,163.82,163.85,3141.0,146.9738,146.9738,146.8841,146.911,3141.0
2017-09-28 11:50:00,163.85,163.9,163.84,163.9,6297.0,146.911,146.9558,146.9021,146.9558,6297.0
2017-09-28 11:55:00,163.9,163.91,163.64,163.68,13557.0,146.9558,146.9648,146.7227,146.7586,13557.0
2017-09-28 12:00:00,163.7,163.73,163.55,163.62,7034.0,146.7765,146.8034,146.642,146.7048,7034.0
2017-09-28 12:05:00,163.62,163.82,163.59,163.77,4490.0,146.7048,146.8841,146.6779,146.8393,4490.0
2017-09-28 12:10:00,163.82,163.9,163.8,163.87,3021.0,146.8841,146.9558,146.8662,146.929,3021.0
2017-09-28 12:15:00,163.9,163.96,163.81,163.81,8785.0,146.9558,147.0096,146.8752,146.8752,8785.0
2017-09-28 12:20:00,163.86,163.87,163.75,163.85,10406.0,146.92,146.929,146.8214,146.911,10406.0
2017-09-28 12:25:00,163.86,163.95,163.86,163.9,8739.0,146.92,147.0007,146.92,146.9558,8739.0
2017-09-28 12:30:00,163.91,163.92,163.82,163.86,4571.0,146.9648,146.9738,146.8841,146.92,4571.0
2017-09-28 12:35:00,163.86,163.86,163.77,163.82,4993.0,146.92,146.92,146.8393,146.8841,4993.0
2017-09-28 12:40:00,163.81,163.88,163.78,163.84,4922.0,146.8752,146.9379,146.8483,146.9021,4922.0
2017-09-28 12:45:00,163.86,163.9,163.84,163.84,6188.0,146.92,146.9558,146.9021,146.9021,6188.0
2017-09-28 12:50:00,163.9,163.9,163.82,163.82,3302.0,146.9558,146.9558,146.8841,146.8841,3302.0
2017-09-28 12:55:00,163.83,163.87,163.78,163.8,7411.0,146.8931,146.929,146.8483,146.8662,7411.0
2017-09-28 13:00:00,163.82,163.87,163.77,163.82,3850.0,146.8841,146.929,146.8393,146.8841,3850.0
2017-09-28 13:05:00,163.87,163.89,163.83,163.84,3350.0,146.929,146.9469,146.8931,146.9021,3350.0
2017-09-28 13:10:00,163.87,163.87,163.74,163.74,4912.0,146.929,146.929,146.8124,146.8124,4912.0
2017-09-28 13:15:00,163.78,163.78,163.72,163.73,5512.0,146.8483,146.8483,146.7945,146.8034,5512.0
2017-09-28 13:20:00,163.72,163.81,163.72,163.75,2618.0,146.7945,146.8752,146.7945,146.8214,2618.0
2017-09-28 13:25:00,163.78,163.81,163.72,163.81,8297.0,146.8483,146.8752,146.7945,146.8752,8297.0
2017-09-28 13:30:00,163.77,163.79,163.71,163.75,6093.0,146.8393,146.8572,146.7855,146.8214,6093.0
2017-09-28 13:35:00,163.75,163.77,163.71,163.75,5988.0,146.8214,146.8393,146.7855,146.8214,5988.0
2017-09-28 13:40:00,163.72,163.76,163.69,163.76,11961.0,146.7945,146.8303,146.7676,146.8303,11961.0
2017-09-28 13:45:00,163.75,163.77,163.66,163.74,16150.0,146.8214,146.8393,146.7407,146.8124,16150.0
2017-09-28 13:50:00,163.76,163.79,163.74,163.77,6786.0,146.8303,146.8572,146.8124,146.8393,6786.0
2017-09-28 13:55:00,163.81,163.87,163.77,163.82,11365.0,146.8752,146.929,146.8393,146.8841,11365.0
2017-09-28 14:00:00,163.82,163.84,163.76,163.77,4624.0,146.8841,146.9021,146.8303,146.8393,4624.0
2017-09-28 14:05:00,163.76,163.83,163.76,163.8,6318.0,146.8303,146.8931,146.8303,146.8662,6318.0
2017-09-28 14:10:00,163.79,163.81,163.76,163.77,5260.0,146.8572,146.8752,146.8303,146.8393,5260.0
2017-09-28 14:15:00,163.78,163.81,163.72,163.81,6363.0,146.8483,146.8752,146.7945,146.8752,6363.0
2017-09-28 14:20:00,163.85,163.85,163.79,163.81,4755.0,146.911,146.911,146.8572,146.8752,4755.0
2017-09-28 14:25:00,163.82,163.84,163.77,163.8,4675.0,146.8841,146.9021,146.8393,146.8662,4675.0
2017-09-28 14:30:00,163.77,163.87,163.77,163.84,5090.0,146.8393,146.929,146.8393,146.9021,5090.0
2017-09-28 14:35:00,163.83,163.83,163.78,163.8,6181.0,146.8931,146.8931,146.8483,146.8662,6181.0
2017-09-28 14:40:00,163.79,163.84,163.73,163.74,14375.0,146.8572,146.9021,146.8034,146.8124,14375.0
2017-09-28 14:45:00,163.72,163.73,163.56,163.59,15080.0,146.7945,146.8034,146.651,146.6779,15080.0
2017-09-28 14:50:00,163.57,163.62,163.56,163.6,12140.0,146.66,146.7048,146.651,146.6869,12140.0
2017-09-28 14:55:00,163.6,163.64,163.55,163.56,28302.0,146.6869,146.7227,146.642,146.651,28302.0
2017-09-28 15:00:00,163.59,163.67,163.54,163.63,13591.0,146.6779,146.7496,146.6331,146.7138,13591.0
2017-09-28 15:05:00,163.62,163.64,163.57,163.58,23663.0,146.7048,146.7227,146.66,146.6689,23663.0
2017-09-28 15:10:00,163.59,163.73,163.57,163.73,23056.0,146.6779,146.8034,146.66,146.8034,23056.0
2017-09-28 15:15:00,163.73,163.75,163.69,163.72,14602.0,146.8034,146.8214,146.7676,146.7945,14602.0
2017-09-28 15:20:00,163.7,163.74,163.64,163.72,15915.0,146.7765,146.8124,146.7227,146.7945,15915.0
2017-09-28 15:25:00,163.72,163.75,163.59,163.6,15540.0,146.7945,146.8214,146.6779,146.6869,15540.0
2017-09-28 15:30:00,163.6,163.72,163.56,163.68,29259.0,146.6869,146.7945,146.651,146.7586,29259.0
2017-09-28 15:35:00,163.69,163.71,163.64,163.66,13196.0,146.7676,146.7855,146.7227,146.7407,13196.0
2017-09-28 15:40:00,163.67,163.88,163.66,163.87,44071.0,146.7496,146.9379,146.7407,146.929,44071.0
2017-09-28 15:45:00,163.89,163.89,163.81,163.83,26205.0,146.9469,146.9469,146.8752,146.8931,26205.0
2017-09-28 15:50:00,163.83,164.01,163.67,163.71,81264.0,146.8931,147.0545,146.7496,146.7855,81264.0
2017-09-28 15:55:00,163.71,163.97,163.7,163.9,77228.0,146.7855,147.0186,146.7765,146.9558,77228.0
2017-09-29 09:30:00,163.9,164.56,163.76,164.5,46054.0,146.9558,147.5476,146.8303,147.4938,46054.0
2017-09-29 09:35:00,164.55,164.55,163.91,164.01,12809.0,147.5387,147.5387,146.9648,147.0545,12809.0
2017-09-29 09:40:00,163.92,164.39,163.9,164.32,7788.0,146.9738,147.3952,146.9558,147.3324,7788.0
2017-09-29 09:45:00,164.37,164.45,164.06,164.12,10949.0,147.3773,147.449,147.0993,147.1531,10949.0
2017-09-29 09:50:00,164.15,164.25,163.9,163.96,13130.0,147.18,147.2697,146.9558,147.0096,13130.0
2017-09-29 09:55:00,164.03,164.32,163.94,164.32,8518.0,147.0724,147.3324,146.9917,147.3324,8518.0
2017-09-29 10:00:00,164.27,164.31,163.96,164.08,12116.0,147.2876,147.3235,147.0096,147.1172,12116.0
2017-09-29 10:05:00,164.02,164.17,163.95,164.1,8074.0,147.0634,147.1979,147.0007,147.1352,8074.0
2017-09-29 10:10:00,164.09,164.44,164.08,164.33,10898.0,147.1262,147.44,147.1172,147.3414,10898.0
2017-09-29 10:15:00,164.32,164.43,164.27,164.27,10210.0,147.3324,147.4311,147.2876,147.2876,10210.0
2017-09-29 10:20:00,164.24,164.36,164.23,164.23,8803.0,147.2607,147.3683,147.2517,147.2517,8803.0
2017-09-29 10:25:00,164.24,164.3,164.16,164.16,9016.0,147.2607,147.3145,147.189,147.189,9016.0
2017-09-29 10:30:00,164.18,164.31,164.16,164.3,25021.0,147.2069,147.3235,147.189,147.3145,25021.0
2017-09-29 10:35:00,164.32,164.34,164.13,164.33,8051.0,147.3324,147.3504,147.1621,147.3414,8051.0
2017-09-29 10:40:00,164.35,164.4,164.29,164.3,7917.0,147.3593,147.4042,147.3055,147.3145,7917.0
2017-09-29 10:45:00,164.32,164.39,164.23,164.27,8145.0,147.3324,147.3952,147.2517,147.2876,8145.0
2017-09-29 10:50:00,164.27,164.47,164.26,164.43,18457.0,147.2876,147.4669,147.2786,147.4311,18457.0
2017-09-29 10:55:00,164.44,164.47,164.35,164.36,9935.0,147.44,147.4669,147.3593,147.3683,9935.0
2017-09-29 11:00:00,164.4,164.5,164.37,164.49,14575.0,147.4042,147.4938,147.3773,147.4849,14575.0
2017-09-29 11:05:00,164.49,164.53,164.43,164.45,7340.0,147.4849,147.5207,147.4311,147.449,7340.0
2017-09-29 11:10:00,164.43,164.44,164.28,164.38,7959.0,147.4311,147.44,147.2966,147.3862,7959.0
2017-09-29 11:15:00,164.38,164.67,164.35,164.65,18544.0,147.3862,147.6462,147.3593,147.6283,18544.0
2017-09-29 11:20:00,164.64,164.67,164.47,164.47,19564.0,147.6193,147.6462,147.4669,147.4669,19564.0
2017-09-29 11:25:00,164.45,164.55,164.45,164.52,9237.0,147.449,147.5387,147.449,147.5118,9237.0
2017-09-29 11:30:00,164.48,164.67,164.47,164.66,12293.0,147.4759,147.6462,147.4669,147.6373,12293.0
2017-09-29 11:35:00,164.67,164.74,164.55,164.58,12101.0,147.6462,147.709,147.5387,147.5656,12101.0
2017-09-29 11:40:00,164.6,164.63,164.57,164.6,6280.0,147.5835,147.6104,147.5566,147.5835,6280.0
2017-09-29 11:45:00,164.61,164.61,164.42,164.49,6900.0,147.5924,147.5924,147.4221,147.4849,6900.0
2017-09-29 11:50:00,164.49,164.6,164.48,164.55,7317.0,147.4849,147.5835,147.4759,147.5387,7317.0
2017-09-29 11:55:00,164.55,164.59,164.49,164.51,7962.0,147.5387,147.5745,147.4849,147.5028,7962.0
2017-09-29 12:00:00,164.53,164.58,164.51,164.52,7277.0,147.5207,147.5656,147.5028,147.5118,7277.0
2017-09-29 12:05:00,164.56,164.62,164.53,164.55,16347.0,147.5476,147.6014,147.5207,147.5387,16347.0
2017-09-29 12:10:00,164.59,164.62,164.55,164.57,7268.0,147.5745,147.6014,147.5387,147.5566,7268.0
2017-09-29 12:15:00,164.58,164.69,164.58,164.64,15037.0,147.5656,147.6642,147.5656,147.6193,15037.0
2017-09-29 12:20:00,164.62,164.62,164.55,164.62,7600.0,147.6014,147.6014,147.5387,147.6014,7600.0
2017-09-29 12:25:00,164.61,164.64,164.6,164.64,8200.0,147.5924,147.6193,147.5835,147.6193,8200.0
2017-09-29 12:30:00,164.63,164.64,164.46,164.46,3834.0,147.6104,147.6193,147.458,147.458,3834.0
2017-09-29 12:35:00,164.47,164.47,164.33,164.33,15742.0,147.4669,147.4669,147.3414,147.3414,15742.0
2017-09-29 12:40:00,164.32,164.36,164.24,164.28,12170.0,147.3324,147.3683,147.2607,147.2966,12170.0
2017-09-29 12:45:00,164.29,164.31,164.22,164.22,7690.0,147.3055,147.3235,147.2428,147.2428,7690.0
2017-09-29 12:50:00,164.22,164.28,164.11,164.28,6988.0,147.2428,147.2966,147.1441,147.2966,6988.0
2017-09-29 12:55:00,164.32,164.47,164.32,164.44,6538.0,147.3324,147.4669,147.3324,147.44,6538.0
2017-09-29 13:00:00,164.48,164.49,164.42,164.47,6797.0,147.4759,147.4849,147.4221,147.4669,6797.0
2017-09-29 13:05:00,164.44,164.62,164.44,164.53,8301.0,147.44,147.6014,147.44,147.5207,8301.0
2017-09-29 13:10:00,164.54,164.63,164.54,164.63,7610.0,147.5297,147.6104,147.5297,147.6104,7610.0
2017-09-29 13:15:00,164.62,164.7,164.5,164.68,10737.0,147.6014,147.6731,147.4938,147.6552,10737.0
2017-09-29 13:20:00,164.68,164.8,164.65,164.8,15350.0,147.6552,147.7628,147.6283,147.7628,15350.0
2017-09-29 13:25:00,164.76,164.77,164.63,164.71,13309.0,147.7269,147.7359,147.6104,147.6821,13309.0
2017-09-29 13:30:00,164.73,164.77,164.57,164.59,11600.0,147.7,147.7359,147.5566,147.5745,11600.0
2017-09-29 13:35:00,164.59,164.68,164.44,164.44,13418.0,147.5745,147.6552,147.44,147.44,13418.0
2017-09-29 13:40:00,164.44,164.47,164.32,164.39,9961.0,147.44,147.4669,147.3324,147.3952,9961.0
2017-09-29 13:45:00,164.42,164.48,164.35,164.39,10098.0,147.4221,147.4759,147.3593,147.3952,10098.0
2017-09-29 13:50:00,164.37,164.53,164.33,164.52,9534.0,147.3773,147.5207,147.3414,147.5118,9534.0
2017-09-29 13:55:00,164.53,164.6,164.47,164.49,8596.0,147.5207,147.5835,147.4669,147.4849,8596.0
2017-09-29 14:00:00,164.51,164.59,164.5,164.54,5574.0,147.5028,147.5745,147.4938,147.5297,5574.0
2017-09-29 14:05:00,164.54,164.66,164.5,164.63,8677.0,147.5297,147.6373,147.4938,147.6104,8677.0
2017-09-29 14:10:00,164.63,164.63,164.52,164.61,9849.0,147.6104,147.6104,147.5118,147.5924,9849.0
2017-09-29 14:15:00,164.58,164.73,164.56,164.69,8932.0,147.5656,147.7,147.5476,147.6642,8932.0
2017-09-29 14:20:00,164.67,164.71,164.62,164.64,7488.0,147.6462,147.6821,147.6014,147.6193,7488.0
2017-09-29 14:25:00,164.65,164.74,164.6,164.73,9839.0,147.6283,147.709,147.5835,147.7,9839.0
2017-09-29 14:30:00,164.75,164.79,164.71,164.72,13240.0,147.718,147.7538,147.6821,147.6911,13240.0
2017-09-29 14:35:00,164.73,164.76,164.69,164.76,14039.0,147.7,147.7269,147.6642,147.7269,14039.0
2017-09-29 14:40:00,164.76,164.78,164.68,164.68,13709.0,147.7269,147.7449,147.6552,147.6552,13709.0
2017-09-29 14:45:00,164.71,164.8,164.71,164.75,8831.0,147.6821,147.7628,147.6821,147.718,8831.0
2017-09-29 14:50:00,164.79,164.9,164.76,164.9,30452.0,147.7538,147.8525,147.7269,147.8525,30452.0
2017-09-29 14:55:00,164.89,164.95,164.8,164.92,35200.0,147.8435,147.8973,147.7628,147.8704,35200.0
2017-09-29 15:00:00,164.94,165.07,164.9,165.03,21020.0,147.8883,148.0049,147.8525,147.969,21020.0
2017-09-29 15:05:00,165.03,165.04,164.66,164.85,41586.0,147.969,147.978,147.6373,147.8076,41586.0
2017-09-29 15:10:00,164.8,164.83,164.6,164.64,17338.0,147.7628,147.7897,147.5835,147.6193,17338.0
2017-09-29 15:15:00,164.6,164.61,164.47,164.48,20455.0,147.5835,147.5924,147.4669,147.4759,20455.0
2017-09-29 15:20:00,164.48,164.52,164.4,164.43,24847.0,147.4759,147.5118,147.4042,147.4311,24847.0
2017-09-29 15:25:00,164.43,164.47,164.4,164.43,11843.0,147.4311,147.4669,147.4042,147.4311,11843.0
2017-09-29 15:30:00,164.44,164.62,164.43,164.55,14715.0,147.44,147.6014,147.4311,147.5387,14715.0
2017-09-29 15:35:00,164.53,164.56,164.44,164.48,23803.0,147.5207,147.5476,147.44,147.4759,23803.0
2017-09-29 15:40:00,164.49,164.54,164.46,164.48,20942.0,147.4849,147.5297,147.458,147.4759,20942.0
2017-09-29 15:45:00,164.47,164.54,164.41,164.43,30025.0,147.4669,147.5297,147.4131,147.4311,30025.0
2017-09-29 15:50:00,164.43,164.68,164.22,164.24,76935.0,147.4311,147.6552,147.2428,147.2607,76935.0
2017-09-29 15:55:00,164.24,164.32,164.03,164.28,185971.0,147.2607,147.3324,147.0724,147.2966,185971.0
2017-10-02 09:30:00,164.92,164.98,164.29,164.98,61986.0,147.8704,147.9242,147.3055,147.9242,61986.0
2017-10-02 09:35:00,164.98,165.1,164.63,165.1,28613.0,147.9242,148.0318,147.6104,148.0318,28613.0
2017-10-02 09:40:00,165.11,165.16,164.9,165.1,35575.0,148.0408,148.0856,147.8525,148.0318,35575.0
2017-10-02 09:45:00,165.11,165.92,165.08,165.92,59735.0,148.0408,148.767,148.0139,148.767,59735.0
2017-10-02 09:50:00,165.92,166.26,165.86,165.98,56056.0,148.767,149.0719,148.7132,148.8208,56056.0
2017-10-02 09:55:00,165.97,166.16,165.83,166.05,51088.0,148.8119,148.9822,148.6863,148.8836,51088.0
2017-10-02 10:00:00,166.03,166.21,165.95,166.05,34979.0,148.8656,149.027,148.7939,148.8836,34979.0
2017-10-02 10:05:00,166.01,166.42,165.95,166.16,90700.0,148.8477,149.2153,148.7939,148.9822,90700.0
2017-10-02 10:10:00,166.15,166.17,165.85,165.85,43094.0,148.9732,148.9912,148.7043,148.7043,43094.0
2017-10-02 10:15:00,165.86,166.39,165.84,166.26,24849.0,148.7132,149.1884,148.6953,149.0719,24849.0
2017-10-02 10:20:00,166.3,166.3,166.05,166.17,19002.0,149.1077,149.1077,148.8836,148.9912,19002.0
2017-10-02 10:25:00,166.16,166.2,165.81,165.81,28633.0,148.9822,149.0181,148.6684,148.6684,28633.0
2017-10-02 10:30:00,165.81,166.1,165.78,165.9,27347.0,148.6684,148.9284,148.6415,148.7491,27347.0
2017-10-02 10:35:00,165.89,166.06,165.88,166.02,16040.0,148.7401,148.8925,148.7312,148.8567,16040.0
2017-10-02 10:40:00,166.05,166.26,165.97,166.15,11360.0,148.8836,149.0719,148.8119,148.9732,11360.0
2017-10-02 10:45:00,166.18,166.21,165.95,165.99,11278.0,149.0001,149.027,148.7939,148.8298,11278.0
2017-10-02 10:50:00,166.0,166.05,165.94,165.95,10627.0,148.8387,148.8836,148.785,148.7939,10627.0
2017-10-02 10:55:00,165.91,166.06,165.91,166.02,9533.0,148.7581,148.8925,148.7581,148.8567,9533.0
2017-10-02 11:00:00,166.04,166.25,166.04,166.1,14943.0,148.8746,149.0629,148.8746,148.9284,14943.0
2017-10-02 11:05:00,166.16,166.19,165.99,166.0,10538.0,148.9822,149.0091,148.8298,148.8387,10538.0
2017-10-02 11:10:00,166.0,166.14,165.99,166.03,10136.0,148.8387,148.9643,148.8298,148.8656,10136.0
2017-10-02 11:15:00,166.01,166.02,165.7,165.78,23424.0,148.8477,148.8567,148.5698,148.6415,23424.0
2017-10-02 11:20:00,165.79,165.81,165.46,165.56,28611.0,148.6505,148.6684,148.3546,148.4442,28611.0
2017-10-02 11:25:00,165.55,165.76,165.44,165.76,17082.0,148.4353,148.6236,148.3366,148.6236,17082.0
2017-10-02 11:30:00,165.76,166.21,165.75,166.21,11875.0,148.6236,149.027,148.6146,149.027,11875.0
2017-10-02 11:35:00,166.21,166.25,166.06,166.16,10678.0,149.027,149.0629,148.8925,148.9822,10678.0
2017-10-02 11:40:00,166.18,166.23,165.92,166.01,12215.0,149.0001,149.045,148.767,148.8477,12215.0
2017-10-02 11:45:00,166.0,166.08,165.91,165.94,9362.0,148.8387,148.9105,148.7581,148.785,9362.0
2017-10-02 11:50:00,165.96,165.96,165.73,165.78,11719.0,148.8029,148.8029,148.5967,148.6415,11719.0
2017-10-02 11:55:00,165.8,165.93,165.7,165.83,6709.0,148.6594,148.776,148.5698,148.6863,6709.0
2017-10-02 12:00:00,165.8,165.9,165.66,165.9,8637.0,148.6594,148.7491,148.5339,148.7491,8637.0
2017-10-02 12:05:00,165.87,165.91,165.71,165.8,14791.0,148.7222,148.7581,148.5787,148.6594,14791.0
2017-10-02 12:10:00,165.89,165.95,165.73,165.95,4968.0,148.7401,148.7939,148.5967,148.7939,4968.0
2017-10-02 12:15:00,165.91,165.97,165.77,165.94,9254.0,148.7581,148.8119,148.6325,148.785,9254.0
2017-10-02 12:20:00,165.91,165.99,165.76,165.81,14340.0,148.7581,148.8298,148.6236,148.6684,14340.0
2017-10-02 12:25:00,165.71,165.97,165.7,165.97,14974.0,148.5787,148.8119,148.5698,148.8119,14974.0
2017-10-02 12:30:00,165.97,166.03,165.92,165.99,16873.0,148.8119,148.8656,148.767,148.8298,16873.0
2017-10-02 12:35:00,166.02,166.03,165.91,166.0,11259.0,148.8567,148.8656,148.7581,148.8387,11259.0
2017-10-02 12:40:00,165.98,166.0,165.87,165.95,7000.0,148.8208,148.8387,148.7222,148.7939,7000.0
2017-10-02 12:45:00,165.98,166.03,165.92,165.95,9934.0,148.8208,148.8656,148.767,148.7939,9934.0
2017-10-02 12:50:00,165.93,165.95,165.78,165.79,9193.0,148.776,148.7939,148.6415,148.6505,9193.0
2017-10-02 12:55:00,165.85,165.88,165.82,165.85,5816.0,148.7043,148.7312,148.6774,148.7043,5816.0
2017-10-02 13:00:00,165.84,165.95,165.83,165.89,12584.0,148.6953,148.7939,148.6863,148.7401,12584.0
2017-10-02 13:05:00,165.92,165.95,165.86,165.92,10879.0,148.767,148.7939,148.7132,148.767,10879.0
2017-10-02 13:10:00,165.93,165.93,165.86,165.92,5179.0,148.776,148.776,148.7132,148.767,5179.0
2017-10-02 13:15:00,165.91,166.03,165.85,165.99,8525.0,148.7581,148.8656,148.7043,148.8298,8525.0
2017-10-02 13:20:00,165.97,166.0,165.87,165.99,7331.0,148.8119,148.8387,148.7222,148.8298,7331.0
2017-10-02 13:25:00,165.99,166.22,165.95,166.22,36732.0,148.8298,149.036,148.7939,149.036,36732.0
2017-10-02 13:30:00,166.2,166.25,165.98,166.15,17492.0,149.0181,149.0629,148.8208,148.9732,17492.0
2017-10-02 13:35:00,166.17,166.19,166.06,166.09,11411.0,148.9912,149.0091,148.8925,148.9194,11411.0
2017-10-02 13:40:00,166.09,166.13,166.06,166.12,4061.0,148.9194,148.9553,148.8925,148.9463,4061.0
2017-10-02 13:45:00,166.13,166.15,166.05,166.05,15277.0,148.9553,148.9732,148.8836,148.8836,15277.0
2017-10-02 13:50:00,166.05,166.14,166.04,166.1,12708.0,148.8836,148.9643,148.8746,148.9284,12708.0
2017-10-02 13:55:00,166.11,166.13,165.99,166.0,12047.0,148.9374,148.9553,148.8298,148.8387,12047.0
2017-10-02 14:00:00,165.99,166.0,165.91,165.96,10686.0,148.8298,148.8387,148.7581,148.8029,10686.0
2017-10-02 14:05:00,165.96,166.04,165.94,166.0,12281.0,148.8029,148.8746,148.785,148.8387,12281.0
2017-10-02 14:10:00,166.0,166.11,165.97,166.07,22723.0,148.8387,148.9374,148.8119,148.9015,22723.0
2017-10-02 14:15:00,166.08,166.08,165.93,165.93,14220.0,148.9105,148.9105,148.776,148.776,14220.0
2017-10-02 14:20:00,165.94,166.04,165.83,165.95,26143.0,148.785,148.8746,148.6863,148.7939,26143.0
2017-10-02 14:25:00,165.95,165.98,165.86,165.86,14779.0,148.7939,148.8208,148.7132,148.7132,14779.0
2017-10-02 14:30:00,165.89,165.97,165.88,165.91,13497.0,148.7401,148.8119,148.7312,148.7581,13497.0
2017-10-02 14:35:00,165.89,165.99,165.87,165.92,11720.0,148.7401,148.8298,148.7222,148.767,11720.0
2017-10-02 14:40:00,165.93,165.95,165.89,165.9,7618.0,148.776,148.7939,148.7401,148.7491,7618.0
2017-10-02 14:45:00,165.88,165.94,165.79,165.86,24257.0,148.7312,148.785,148.6505,148.7132,24257.0
2017-10-02 14:50:00,165.88,165.9,165.64,165.72,13852.0,148.7312,148.7491,148.516,148.5877,13852.0
2017-10-02 14:55:00,165.74,165.91,165.74,165.8,18516.0,148.6056,148.7581,148.6056,148.6594,18516.0
2017-10-02 15:00:00,165.83,165.89,165.77,165.81,11725.0,148.6863,148.7401,148.6325,148.6684,11725.0
2017-10-02 15:05:00,165.81,166.03,165.8,165.97,10972.0,148.6684,148.8656,148.6594,148.8119,10972.0
2017-10-02 15:10:00,165.99,166.05,165.95,165.98,14922.0,148.8298,148.8836,148.7939,148.8208,14922.0
2017-10-02 15:15:00,165.97,166.01,165.91,166.01,24291.0,148.8119,148.8477,148.7581,148.8477,24291.0
2017-10-02 15:20:00,166.0,166.06,165.99,166.01,16477.0,148.8387,148.8925,148.8298,148.8477,16477.0
2017-10-02 15:25:00,166.0,166.0,165.93,165.95,22218.0,148.8387,148.8387,148.776,148.7939,22218.0
2017-10-02 15:30:00,165.95,166.0,165.89,165.98,13824.0,148.7939,148.8387,148.7401,148.8208,13824.0
2017-10-02 15:35:00,165.97,166.01,165.91,165.92,19216.0,148.8119,148.8477,148.7581,148.767,19216.0
2017-10-02 15:40:00,165.94,165.95,165.87,165.87,31766.0,148.785,148.7939,148.7222,148.7222,31766.0
2017-10-02 15:45:00,165.88,165.99,165.88,165.99,32613.0,148.7312,148.8298,148.7312,148.8298,32613.0
2017-10-02 15:50:00,166.0,166.01,165.82,165.89,74788.0,148.8387,148.8477,148.6774,148.7401,74788.0
2017-10-02 15:55:00,165.89,165.98,165.86,165.9,108188.0,148.7401,148.8208,148.7132,148.7491,108188.0
2017-10-03 09:30:00,166.32,166.94,166.0,166.49,117549.0,149.1257,149.6816,148.8387,149.2781,117549.0
2017-10-03 09:35:00,166.5,166.9,166.42,166.51,28656.0,149.2871,149.6457,149.2153,149.296,28656.0
2017-10-03 09:40:00,166.51,166.52,166.1,166.38,28237.0,149.296,149.305,148.9284,149.1795,28237.0
2017-10-03 09:45:00,166.41,166.64,166.32,166.61,23639.0,149.2064,149.4126,149.1257,149.3857,23639.0
2017-10-03 09:50:00,166.66,166.89,166.46,166.89,25582.0,149.4305,149.6367,149.2512,149.6367,25582.0
2017-10-03 09:55:00,166.84,167.15,166.7,167.14,49302.0,149.5919,149.8699,149.4664,149.8609,49302.0
2017-10-03 10:00:00,167.09,167.29,167.0,167.22,27030.0,149.8161,149.9954,149.7354,149.9326,27030.0
2017-10-03 10:05:00,167.21,167.24,167.04,167.13,19553.0,149.9237,149.9506,149.7712,149.8519,19553.0
2017-10-03 10:10:00,167.16,167.24,167.01,167.15,46471.0,149.8788,149.9506,149.7443,149.8699,46471.0
2017-10-03 10:15:00,167.12,167.22,167.07,167.17,48408.0,149.843,149.9326,149.7981,149.8878,48408.0
2017-10-03 10:20:00,167.17,167.24,167.05,167.05,45579.0,149.8878,149.9506,149.7802,149.7802,45579.0
2017-10-03 10:25:00,167.04,167.06,166.65,166.81,31347.0,149.7712,149.7892,149.4216,149.565,31347.0
2017-10-03 10:30:00,166.8,166.96,166.76,166.91,17347.0,149.556,149.6995,149.5202,149.6547,17347.0
2017-10-03 10:35:00,166.93,166.94,166.78,166.78,15017.0,149.6726,149.6816,149.5381,149.5381,15017.0
2017-10-03 10:40:00,166.78,166.88,166.6,166.88,12871.0,149.5381,149.6278,149.3767,149.6278,12871.0
2017-10-03 10:45:00,166.87,166.87,166.49,166.49,26314.0,149.6188,149.6188,149.2781,149.2781,26314.0
2017-10-03 10:50:00,166.42,166.69,166.38,166.68,25098.0,149.2153,149.4574,149.1795,149.4485,25098.0
2017-10-03 10:55:00,166.69,166.81,166.69,166.74,9563.0,149.4574,149.565,149.4574,149.5022,9563.0
2017-10-03 11:00:00,166.75,166.86,166.71,166.86,11818.0,149.5112,149.6098,149.4753,149.6098,11818.0
2017-10-03 11:05:00,166.86,166.86,166.68,166.69,10347.0,149.6098,149.6098,149.4485,149.4574,10347.0
2017-10-03 11:10:00,166.69,166.83,166.51,166.51,19145.0,149.4574,149.5829,149.296,149.296,19145.0
2017-10-03 11:15:00,166.5,166.52,166.34,166.42,14712.0,149.2871,149.305,149.1436,149.2153,14712.0
2017-10-03 11:20:00,166.42,166.55,166.31,166.43,30664.0,149.2153,149.3319,149.1167,149.2243,30664.0
2017-10-03 11:25:00,166.42,166.58,166.32,166.58,22817.0,149.2153,149.3588,149.1257,149.3588,22817.0
2017-10-03 11:30:00,166.55,166.55,166.43,166.48,15236.0,149.3319,149.3319,149.2243,149.2691,15236.0
2017-10-03 11:35:00,166.46,166.55,166.37,166.45,18445.0,149.2512,149.3319,149.1705,149.2422,18445.0
2017-10-03 11:40:00,166.48,166.59,166.43,166.5,10847.0,149.2691,149.3678,149.2243,149.2871,10847.0
2017-10-03 11:45:00,166.49,166.62,166.42,166.59,43400.0,149.2781,149.3947,149.2153,149.3678,43400.0
2017-10-03 11:50:00,166.61,166.72,166.54,166.72,15159.0,149.3857,149.4843,149.3229,149.4843,15159.0
2017-10-03 11:55:00,166.74,167.13,166.72,167.13,34812.0,149.5022,149.8519,149.4843,149.8519,34812.0
2017-10-03 12:00:00,167.13,167.2,167.02,167.09,37228.0,149.8519,149.9147,149.7533,149.8161,37228.0
2017-10-03 12:05:00,167.07,167.09,166.89,166.96,15100.0,149.7981,149.8161,149.6367,149.6995,15100.0
2017-10-03 12:10:00,166.93,166.93,166.76,166.76,10469.0,149.6726,149.6726,149.5202,149.5202,10469.0
2017-10-03 12:15:00,166.74,166.85,166.7,166.75,7594.0,149.5022,149.6009,149.4664,149.5112,7594.0
2017-10-03 12:20:00,166.72,166.72,166.56,166.6,10291.0,149.4843,149.4843,149.3409,149.3767,10291.0
2017-10-03 12:25:00,166.6,166.62,166.47,166.5,11645.0,149.3767,149.3947,149.2602,149.2871,11645.0
2017-10-03 12:30:00,166.51,166.59,166.49,166.54,8470.0,149.296,149.3678,149.2781,149.3229,8470.0
2017-10-03 12:35:00,166.56,166.67,166.51,166.59,26602.0,149.3409,149.4395,149.296,149.3678,26602.0
2017-10-03 12:40:00,166.59,166.61,166.55,166.6,8381.0,149.3678,149.3857,149.3319,149.3767,8381.0
2017-10-03 12:45:00,166.59,166.61,166.55,166.55,11531.0,149.3678,149.3857,149.3319,149.3319,11531.0
2017-10-03 12:50:00,166.53,166.53,166.36,166.38,26574.0,149.314,149.314,149.1615,149.1795,26574.0
2017-10-03 12:55:00,166.37,166.38,166.31,166.35,9648.0,149.1705,149.1795,149.1167,149.1526,9648.0
2017-10-03 13:00:00,166.35,166.42,166.2,166.21,19257.0,149.1526,149.2153,149.0181,149.027,19257.0
2017-10-03 13:05:00,166.22,166.34,166.15,166.34,12678.0,149.036,149.1436,148.9732,149.1436,12678.0
2017-10-03 13:10:00,166.33,166.36,166.26,166.27,8780.0,149.1346,149.1615,149.0719,149.0808,8780.0
2017-10-03 13:15:00,166.24,166.3,166.13,166.17,19382.0,149.0539,149.1077,148.9553,148.9912,19382.0
2017-10-03 13:20:00,166.18,166.25,166.17,166.2,6914.0,149.0001,149.0629,148.9912,149.0181,6914.0
2017-10-03 13:25:00,166.2,166.29,166.2,166.28,7507.0,149.0181,149.0988,149.0181,149.0898,7507.0
2017-10-03 13:30:00,166.3,166.34,166.27,166.31,5271.0,149.1077,149.1436,149.0808,149.1167,5271.0
2017-10-03 13:35:00,166.33,166.4,166.29,166.33,12848.0,149.1346,149.1974,149.0988,149.1346,12848.0
2017-10-03 13:40:00,166.35,166.41,166.27,166.41,12902.0,149.1526,149.2064,149.0808,149.2064,12902.0
2017-10-03 13:45:00,166.41,166.51,166.38,166.42,12783.0,149.2064,149.296,149.1795,149.2153,12783.0
2017-10-03 13:50:00,166.39,166.47,166.33,166.42,10513.0,149.1884,149.2602,149.1346,149.2153,10513.0
2017-10-03 13:55:00,166.4,166.45,166.34,166.38,16256.0,149.1974,149.2422,149.1436,149.1795,16256.0
2017-10-03 14:00:00,166.4,166.5,166.4,166.48,10989.0,149.1974,149.2871,149.1974,149.2691,10989.0
2017-10-03 14:05:00,166.48,166.49,166.4,166.4,14080.0,149.2691,149.2781,149.1974,149.1974,14080.0
2017-10-03 14:10:00,166.4,166.43,166.31,166.31,15074.0,149.1974,149.2243,149.1167,149.1167,15074.0
2017-10-03 14:15:00,166.31,166.32,166.12,166.21,19626.0,149.1167,149.1257,148.9463,149.027,19626.0
2017-10-03 14:20:00,166.2,166.21,166.07,166.08,13004.0,149.0181,149.027,148.9015,148.9105,13004.0
2017-10-03 14:25:00,166.05,166.16,166.03,166.05,16808.0,148.8836,148.9822,148.8656,148.8836,16808.0
2017-10-03 14:30:00,166.05,166.05,165.92,166.02,23164.0,148.8836,148.8836,148.767,148.8567,23164.0
2017-10-03 14:35:00,166.0,166.06,165.9,165.9,13764.0,148.8387,148.8925,148.7491,148.7491,13764.0
2017-10-03 14:40:00,165.9,165.96,165.9,165.93,16536.0,148.7491,148.8029,148.7491,148.776,16536.0
2017-10-03 14:45:00,165.94,165.99,165.73,165.75,31276.0,148.785,148.8298,148.5967,148.6146,31276.0
2017-10-03 14:50:00,165.72,165.81,165.58,165.7,29633.0,148.5877,148.6684,148.4622,148.5698,29633.0
2017-10-03 14:55:00,165.71,165.73,165.63,165.63,14172.0,148.5787,148.5967,148.507,148.507,14172.0
2017-10-03 15:00:00,165.65,165.66,165.42,165.42,35036.0,148.5249,148.5339,148.3187,148.3187,35036.0
2017-10-03 15:05:00,165.43,165.47,165.38,165.44,13804.0,148.3277,148.3635,148.2828,148.3366,13804.0
2017-10-03 15:10:00,165.44,165.6,165.44,165.59,22951.0,148.3366,148.4801,148.3366,148.4711,22951.0
2017-10-03 15:15:00,165.6,165.81,165.54,165.54,29882.0,148.4801,148.6684,148.4263,148.4263,29882.0
2017-10-03 15:20:00,165.54,165.63,165.54,165.59,22013.0,148.4263,148.507,148.4263,148.4711,22013.0
2017-10-03 15:25:00,165.6,165.68,165.6,165.67,21414.0,148.4801,148.5518,148.4801,148.5429,21414.0
2017-10-03 15:30:00,165.65,165.69,165.56,165.58,28515.0,148.5249,148.5608,148.4442,148.4622,28515.0
2017-10-03 15:35:00,165.58,165.61,165.51,165.53,38705.0,148.4622,148.4891,148.3994,148.4173,38705.0
2017-10-03 15:40:00,165.54,165.57,165.32,165.35,39954.0,148.4263,148.4532,148.229,148.2559,39954.0
2017-10-03 15:45:00,165.35,165.53,165.26,165.31,57460.0,148.2559,148.4173,148.1753,148.2201,57460.0
2017-10-03 15:50:00,165.33,165.33,165.1,165.2,115114.0,148.238,148.238,148.0318,148.1215,115114.0
2017-10-03 15:55:00,165.22,165.24,165.03,165.09,173890.0,148.1394,148.1573,147.969,148.0228,173890.0
2017-10-04 09:30:00,165.23,165.45,165.02,165.13,36643.0,148.1484,148.3456,147.9601,148.0587,36643.0
2017-10-04 09:35:00,165.04,165.55,165.04,165.45,20026.0,147.978,148.4353,147.978,148.3456,20026.0
2017-10-04 09:40:00,165.43,165.5,164.79,165.38,32202.0,148.3277,148.3904,147.7538,148.2828,32202.0
2017-10-04 09:45:00,165.4,165.42,165.0,165.04,13768.0,148.3008,148.3187,147.9421,147.978,13768.0
2017-10-04 09:50:00,165.06,165.18,164.94,165.09,15099.0,147.9959,148.1035,147.8883,148.0228,15099.0
2017-10-04 09:55:00,165.06,165.19,164.69,164.86,20011.0,147.9959,148.1125,147.6642,147.8166,20011.0
2017-10-04 10:00:00,164.9,165.17,164.78,165.02,28687.0,147.8525,148.0946,147.7449,147.9601,28687.0
2017-10-04 10:05:00,164.98,165.02,164.77,164.85,14750.0,147.9242,147.9601,147.7359,147.8076,14750.0
2017-10-04 10:10:00,164.88,164.94,164.75,164.79,17913.0,147.8345,147.8883,147.718,147.7538,17913.0
2017-10-04 10:15:00,164.8,165.04,164.78,165.04,15188.0,147.7628,147.978,147.7449,147.978,15188.0
2017-10-04 10:20:00,165.04,165.15,164.77,164.88,12555.0,147.978,148.0766,147.7359,147.8345,12555.0
2017-10-04 10:25:00,164.79,164.93,164.76,164.93,13333.0,147.7538,147.8794,147.7269,147.8794,13333.0
2017-10-04 10:30:00,164.91,165.1,164.81,165.06,35759.0,147.8614,148.0318,147.7718,147.9959,35759.0
2017-10-04 10:35:00,165.04,165.04,164.83,164.88,27771.0,147.978,147.978,147.7897,147.8345,27771.0
2017-10-04 10:40:00,164.85,165.04,164.72,165.01,18730.0,147.8076,147.978,147.6911,147.9511,18730.0
2017-10-04 10:45:00,165.01,165.18,164.98,165.18,14904.0,147.9511,148.1035,147.9242,148.1035,14904.0
2017-10-04 10:50:00,165.16,165.18,164.91,164.91,16270.0,148.0856,148.1035,147.8614,147.8614,16270.0
2017-10-04 10:55:00,164.96,165.12,164.91,164.93,15714.0,147.9063,148.0497,147.8614,147.8794,15714.0
2017-10-04 11:00:00,164.92,165.13,164.91,165.07,18611.0,147.8704,148.0587,147.8614,148.0049,18611.0
2017-10-04 11:05:00,165.09,165.36,165.08,165.29,17193.0,148.0228,148.2649,148.0139,148.2021,17193.0
2017-10-04 11:10:00,165.36,165.41,165.08,165.29,15539.0,148.2649,148.3097,148.0139,148.2021,15539.0
2017-10-04 11:15:00,165.25,165.32,165.18,165.2,15083.0,148.1663,148.229,148.1035,148.1215,15083.0
2017-10-04 11:20:00,165.19,165.23,165.01,165.08,8781.0,148.1125,148.1484,147.9511,148.0139,8781.0
2017-10-04 11:25:00,165.04,165.35,165.04,165.25,21238.0,147.978,148.2559,147.978,148.1663,21238.0
2017-10-04 11:30:00,165.25,165.46,165.25,165.35,17152.0,148.1663,148.3546,148.1663,148.2559,17152.0
2017-10-04 11:35:00,165.34,165.55,165.34,165.37,17315.0,148.247,148.4353,148.247,148.2739,17315.0
2017-10-04 11:40:00,165.44,165.69,165.39,165.66,9556.0,148.3366,148.5608,148.2918,148.5339,9556.0
2017-10-04 11:45:00,165.67,165.68,165.52,165.61,11646.0,148.5429,148.5518,148.4084,148.4891,11646.0
2017-10-04 11:50:00,165.58,165.84,165.58,165.73,12629.0,148.4622,148.6953,148.4622,148.5967,12629.0
2017-10-04 11:55:00,165.72,165.89,165.71,165.89,15169.0,148.5877,148.7401,148.5787,148.7401,15169.0
2017-10-04 12:00:00,165.89,165.93,165.55,165.67,32525.0,148.7401,148.776,148.4353,148.5429,32525.0
2017-10-04 12:05:00,165.69,165.69,165.62,165.64,8378.0,148.5608,148.5608,148.498,148.516,8378.0
2017-10-04 12:10:00,165.65,165.75,165.62,165.65,12943.0,148.5249,148.6146,148.498,148.5249,12943.0
2017-10-04 12:15:00,165.69,165.82,165.67,165.78,23814.0,148.5608,148.6774,148.5429,148.6415,23814.0
2017-10-04 12:20:00,165.78,165.93,165.78,165.87,8188.0,148.6415,148.776,148.6415,148.7222,8188.0
2017-10-04 12:25:00,165.86,165.87,165.79,165.86,9389.0,148.7132,148.7222,148.6505,148.7132,9389.0
2017-10-04 12:30:00,165.87,165.89,165.77,165.81,8538.0,148.7222,148.7401,148.6325,148.6684,8538.0
2017-10-04 12:35:00,165.8,165.93,165.8,165.92,13143.0,148.6594,148.776,148.6594,148.767,13143.0
2017-10-04 12:40:00,165.92,165.92,165.8,165.8,8904.0,148.767,148.767,148.6594,148.6594,8904.0
2017-10-04 12:45:00,165.84,165.85,165.75,165.81,11696.0,148.6953,148.7043,148.6146,148.6684,11696.0
2017-10-04 12:50:00,165.8,165.86,165.77,165.8,7548.0,148.6594,148.7132,148.6325,148.6594,7548.0
2017-10-04 12:55:00,165.78,165.84,165.72,165.83,11315.0,148.6415,148.6953,148.5877,148.6863,11315.0
2017-10-04 13:00:00,165.82,165.92,165.82,165.86,16160.0,148.6774,148.767,148.6774,148.7132,16160.0
2017-10-04 13:05:00,165.86,165.87,165.75,165.77,9100.0,148.7132,148.7222,148.6146,148.6325,9100.0
2017-10-04 13:10:00,165.75,165.78,165.62,165.62,14669.0,148.6146,148.6415,148.498,148.498,14669.0
2017-10-04 13:15:00,165.63,165.63,165.43,165.46,13246.0,148.507,148.507,148.3277,148.3546,13246.0
2017-10-04 13:20:00,165.47,165.48,165.42,165.47,8960.0,148.3635,148.3725,148.3187,148.3635,8960.0
2017-10-04 13:25:00,165.46,165.52,165.42,165.52,12490.0,148.3546,148.4084,148.3187,148.4084,12490.0
2017-10-04 13:30:00,165.57,165.58,165.5,165.53,18150.0,148.4532,148.4622,148.3904,148.4173,18150.0
2017-10-04 13:35:00,165.51,165.53,165.19,165.24,108285.0,148.3994,148.4173,148.1125,148.1573,108285.0
2017-10-04 13:40:00,165.25,165.36,165.2,165.36,13021.0,148.1663,148.2649,148.1215,148.2649,13021.0
2017-10-04 13:45:00,165.33,165.38,165.28,165.28,6631.0,148.238,148.2828,148.1932,148.1932,6631.0
2017-10-04 13:50:00,165.3,165.33,165.26,165.31,8427.0,148.2111,148.238,148.1753,148.2201,8427.0
2017-10-04 13:55:00,165.34,165.44,165.28,165.44,6403.0,148.247,148.3366,148.1932,148.3366,6403.0
2017-10-04 14:00:00,165.42,165.42,165.32,165.33,7410.0,148.3187,148.3187,148.229,148.238,7410.0
2017-10-04 14:05:00,165.32,165.35,165.15,165.2,22774.0,148.229,148.2559,148.0766,148.1215,22774.0
2017-10-04 14:10:00,165.21,165.21,165.13,165.17,17173.0,148.1304,148.1304,148.0587,148.0946,17173.0
2017-10-04 14:15:00,165.18,165.21,165.06,165.08,50933.0,148.1035,148.1304,147.9959,148.0139,50933.0
2017-10-04 14:20:00,165.09,165.15,164.9,164.91,20123.0,148.0228,148.0766,147.8525,147.8614,20123.0
2017-10-04 14:25:00,164.92,164.94,164.81,164.93,17592.0,147.8704,147.8883,147.7718,147.8794,17592.0
2017-10-04 14:30:00,164.93,165.24,164.92,165.13,16910.0,147.8794,148.1573,147.8704,148.0587,16910.0
2017-10-04 14:35:00,165.11,165.19,165.05,165.14,9100.0,148.0408,148.1125,147.987,148.0677,9100.0
2017-10-04 14:40:00,165.14,165.22,165.09,165.19,9060.0,148.0677,148.1394,148.0228,148.1125,9060.0
2017-10-04 14:45:00,165.17,165.19,165.08,165.18,7970.0,148.0946,148.1125,148.0139,148.1035,7970.0
2017-10-04 14:50:00,165.17,165.23,165.15,165.21,8430.0,148.0946,148.1484,148.0766,148.1304,8430.0
2017-10-04 14:55:00,165.2,165.24,165.18,165.19,14274.0,148.1215,148.1573,148.1035,148.1125,14274.0
2017-10-04 15:00:00,165.22,165.32,165.21,165.29,8188.0,148.1394,148.229,148.1304,148.2021,8188.0
2017-10-04 15:05:00,165.29,165.3,165.25,165.29,10914.0,148.2021,148.2111,148.1663,148.2021,10914.0
2017-10-04 15:10:00,165.32,165.36,165.31,165.33,8429.0,148.229,148.2649,148.2201,148.238,8429.0
2017-10-04 15:15:00,165.34,165.37,165.31,165.34,14583.0,148.247,148.2739,148.2201,148.247,14583.0
2017-10-04 15:20:00,165.35,165.36,165.25,165.25,13619.0,148.2559,148.2649,148.1663,148.1663,13619.0
2017-10-04 15:25:00,165.26,165.33,165.23,165.26,18938.0,148.1753,148.238,148.1484,148.1753,18938.0
2017-10-04 15:30:00,165.27,165.29,165.12,165.14,17260.0,148.1842,148.2021,148.0497,148.0677,17260.0
2017-10-04 15:35:00,165.12,165.13,165.06,165.1,21407.0,148.0497,148.0587,147.9959,148.0318,21407.0
2017-10-04 15:40:00,165.11,165.19,165.08,165.1,24396.0,148.0408,148.1125,148.0139,148.0318,24396.0
2017-10-04 15:45:00,165.11,165.16,165.04,165.07,39539.0,148.0408,148.0856,147.978,148.0049,39539.0
2017-10-04 15:50:00,165.07,165.15,165.01,165.15,40079.0,148.0049,148.0766,147.9511,148.0766,40079.0
2017-10-04 15:55:00,165.14,165.24,165.11,165.23,69974.0,148.0677,148.1573,148.0408,148.1484,69974.0
2017-10-05 09:30:00,165.86,165.94,165.56,165.57,75372.0,148.7132,148.785,148.4442,148.4532,75372.0
2017-10-05 09:35:00,165.57,165.64,165.25,165.3,38841.0,148.4532,148.516,148.1663,148.2111,38841.0
2017-10-05 09:40:00,165.32,165.6,165.32,165.49,32628.0,148.229,148.4801,148.229,148.3815,32628.0
2017-10-05 09:45:00,165.48,165.9,165.43,165.82,46256.0,148.3725,148.7491,148.3277,148.6774,46256.0
2017-10-05 09:50:00,165.82,166.08,165.73,166.04,54579.0,148.6774,148.9105,148.5967,148.8746,54579.0
2017-10-05 09:55:00,166.06,166.09,165.93,165.96,33500.0,148.8925,148.9194,148.776,148.8029,33500.0
2017-10-05 10:00:00,165.95,166.07,165.82,165.82,33712.0,148.7939,148.9015,148.6774,148.6774,33712.0
2017-10-05 10:05:00,165.85,166.07,165.75,166.03,31330.0,148.7043,148.9015,148.6146,148.8656,31330.0
2017-10-05 10:10:00,166.07,166.27,165.86,166.06,84392.0,148.9015,149.0808,148.7132,148.8925,84392.0
2017-10-05 10:15:00,166.01,166.35,165.96,166.23,39872.0,148.8477,149.1526,148.8029,149.045,39872.0
2017-10-05 10:20:00,166.23,166.23,166.05,166.17,36070.0,149.045,149.045,148.8836,148.9912,36070.0
2017-10-05 10:25:00,166.17,166.48,166.16,166.41,27671.0,148.9912,149.2691,148.9822,149.2064,27671.0
2017-10-05 10:30:00,166.4,166.57,166.37,166.54,39819.0,149.1974,149.3498,149.1705,149.3229,39819.0
2017-10-05 10:35:00,166.55,166.55,166.14,166.34,29281.0,149.3319,149.3319,148.9643,149.1436,29281.0
2017-10-05 10:40:00,166.34,166.34,165.91,166.01,31850.0,149.1436,149.1436,148.7581,148.8477,31850.0
2017-10-05 10:45:00,166.01,166.04,165.81,165.96,20570.0,148.8477,148.8746,148.6684,148.8029,20570.0
2017-10-05 10:50:00,165.96,166.03,165.88,165.93,18973.0,148.8029,148.8656,148.7312,148.776,18973.0
2017-10-05 10:55:00,165.93,165.99,165.85,165.94,22328.0,148.776,148.8298,148.7043,148.785,22328.0
2017-10-05 11:00:00,165.96,166.0,165.84,165.94,26474.0,148.8029,148.8387,148.6953,148.785,26474.0
2017-10-05 11:05:00,165.95,166.07,165.9,165.9,29321.0,148.7939,148.9015,148.7491,148.7491,29321.0
2017-10-05 11:10:00,165.92,166.09,165.91,166.07,13711.0,148.767,148.9194,148.7581,148.9015,13711.0
2017-10-05 11:15:00,166.08,166.23,166.05,166.1,18633.0,148.9105,149.045,148.8836,148.9284,18633.0
2017-10-05 11:20:00,166.1,166.48,166.09,166.28,32340.0,148.9284,149.2691,148.9194,149.0898,32340.0
2017-10-05 11:25:00,166.32,166.49,166.29,166.38,41557.0,149.1257,149.2781,149.0988,149.1795,41557.0
2017-10-05 11:30:00,166.36,166.52,166.35,166.51,21029.0,149.1615,149.305,149.1526,149.296,21029.0
2017-10-05 11:35:00,166.5,166.51,166.43,166.47,20729.0,149.2871,149.296,149.2243,149.2602,20729.0
2017-10-05 11:40:00,166.47,166.52,166.35,166.45,22812.0,149.2602,149.305,149.1526,149.2422,22812.0
2017-10-05 11:45:00,166.48,166.63,166.46,166.61,25210.0,149.2691,149.4036,149.2512,149.3857,25210.0
2017-10-05 11:50:00,166.6,166.66,166.48,166.51,21953.0,149.3767,149.4305,149.2691,149.296,21953.0
2017-10-05 11:55:00,166.48,166.51,166.28,166.5,20329.0,149.2691,149.296,149.0898,149.2871,20329.0
2017-10-05 12:00:00,166.5,166.59,166.47,166.53,17580.0,149.2871,149.3678,149.2602,149.314,17580.0
2017-10-05 12:05:00,166.54,166.55,166.48,166.51,10401.0,149.3229,149.3319,149.2691,149.296,10401.0
2017-10-05 12:10:00,166.52,166.61,166.5,166.58,21581.0,149.305,149.3857,149.2871,149.3588,21581.0
2017-10-05 12:15:00,166.57,166.6,166.53,166.58,13402.0,149.3498,149.3767,149.314,149.3588,13402.0
2017-10-05 12:20:00,166.57,166.68,166.56,166.67,25503.0,149.3498,149.4485,149.3409,149.4395,25503.0
2017-10-05 12:25:00,166.67,166.68,166.51,166.55,28180.0,149.4395,149.4485,149.296,149.3319,28180.0
2017-10-05 12:30:00,166.56,166.59,166.52,166.56,18708.0,149.3409,149.3678,149.305,149.3409,18708.0
2017-10-05 12:35:00,166.53,166.59,166.48,166.48,15985.0,149.314,149.3678,149.2691,149.2691,15985.0
2017-10-05 12:40:00,166.52,166.52,166.25,166.25,23811.0,149.305,149.305,149.0629,149.0629,23811.0
2017-10-05 12:45:00,166.21,166.32,166.2,166.24,18493.0,149.027,149.1257,149.0181,149.0539,18493.0
2017-10-05 12:50:00,166.23,166.24,165.92,165.98,74071.0,149.045,149.0539,148.767,148.8208,74071.0
2017-10-05 12:55:00,165.96,166.32,165.96,166.05,42120.0,148.8029,149.1257,148.8029,148.8836,42120.0
2017-10-05 13:00:00,166.08,166.36,166.06,166.36,17591.0,148.9105,149.1615,148.8925,149.1615,17591.0
2017-10-05 13:05:00,166.37,166.47,166.34,166.42,15597.0,149.1705,149.2602,149.1436,149.2153,15597.0
2017-10-05 13:10:00,166.43,166.68,166.4,166.59,43804.0,149.2243,149.4485,149.1974,149.3678,43804.0
2017-10-05 13:15:00,166.58,166.66,166.55,166.62,14484.0,149.3588,149.4305,149.3319,149.3947,14484.0
2017-10-05 13:20:00,166.61,166.69,166.61,166.67,11411.0,149.3857,149.4574,149.3857,149.4395,11411.0
2017-10-05 13:25:00,166.69,166.71,166.51,166.6,20952.0,149.4574,149.4753,149.296,149.3767,20952.0
2017-10-05 13:30:00,166.61,166.62,166.47,166.49,17617.0,149.3857,149.3947,149.2602,149.2781,17617.0
2017-10-05 13:35:00,166.49,166.61,166.48,166.61,17173.0,149.2781,149.3857,149.2691,149.3857,17173.0
2017-10-05 13:40:00,166.59,166.64,166.46,166.51,13884.0,149.3678,149.4126,149.2512,149.296,13884.0
2017-10-05 13:45:00,166.52,166.66,166.52,166.56,17104.0,149.305,149.4305,149.305,149.3409,17104.0
2017-10-05 13:50:00,166.57,166.59,166.53,166.58,11023.0,149.3498,149.3678,149.314,149.3588,11023.0
2017-10-05 13:55:00,166.59,166.6,166.52,166.53,23014.0,149.3678,149.3767,149.305,149.314,23014.0
2017-10-05 14:00:00,166.51,166.56,166.42,166.43,27434.0,149.296,149.3409,149.2153,149.2243,27434.0
2017-10-05 14:05:00,166.42,166.48,166.41,166.46,13511.0,149.2153,149.2691,149.2064,149.2512,13511.0
2017-10-05 14:10:00,166.47,166.6,166.46,166.58,16825.0,149.2602,149.3767,149.2512,149.3588,16825.0
2017-10-05 14:15:00,166.56,166.62,166.42,166.42,28063.0,149.3409,149.3947,149.2153,149.2153,28063.0
2017-10-05 14:20:00,166.43,166.43,166.25,166.41,16292.0,149.2243,149.2243,149.0629,149.2064,16292.0
2017-10-05 14:25:00,166.42,166.58,166.42,166.51,12321.0,149.2153,149.3588,149.2153,149.296,12321.0
2017-10-05 14:30:00,166.51,166.6,166.45,166.55,47677.0,149.296,149.3767,149.2422,149.3319,47677.0
2017-10-05 14:35:00,166.54,166.58,166.44,166.58,22440.0,149.3229,149.3588,149.2333,149.3588,22440.0
2017-10-05 14:40:00,166.56,166.58,166.4,166.47,25512.0,149.3409,149.3588,149.1974,149.2602,25512.0
2017-10-05 14:45:00,166.49,166.54,166.42,166.49,19840.0,149.2781,149.3229,149.2153,149.2781,19840.0
2017-10-05 14:50:00,166.5,166.55,166.44,166.5,20158.0,149.2871,149.3319,149.2333,149.2871,20158.0
2017-10-05 14:55:00,166.48,166.57,166.45,166.46,25625.0,149.2691,149.3498,149.2422,149.2512,25625.0
2017-10-05 15:00:00,166.48,166.57,166.39,166.57,29498.0,149.2691,149.3498,149.1884,149.3498,29498.0
2017-10-05 15:05:00,166.55,166.7,166.5,166.69,46504.0,149.3319,149.4664,149.2871,149.4574,46504.0
2017-10-05 15:10:00,166.69,166.81,166.67,166.78,53053.0,149.4574,149.565,149.4395,149.5381,53053.0
2017-10-05 15:15:00,166.8,166.84,166.76,166.81,57418.0,149.556,149.5919,149.5202,149.565,57418.0
2017-10-05 15:20:00,166.81,167.01,166.78,166.94,87546.0,149.565,149.7443,149.5381,149.6816,87546.0
2017-10-05 15:25:00,166.97,166.99,166.78,166.95,49538.0,149.7085,149.7264,149.5381,149.6905,49538.0
2017-10-05 15:30:00,166.91,166.91,166.76,166.78,61867.0,149.6547,149.6547,149.5202,149.5381,61867.0
2017-10-05 15:35:00,166.76,166.79,166.67,166.78,83750.0,149.5202,149.5471,149.4395,149.5381,83750.0
2017-10-05 15:40:00,166.79,166.86,166.74,166.83,97786.0,149.5471,149.6098,149.5022,149.5829,97786.0
2017-10-05 15:45:00,166.83,166.85,166.66,166.74,90680.0,149.5829,149.6009,149.4305,149.5022,90680.0
2017-10-05 15:50:00,166.74,166.96,166.73,166.95,125315.0,149.5022,149.6995,149.4933,149.6905,125315.0
2017-10-05 15:55:00,166.94,167.12,166.83,167.04,253898.0,149.6816,149.843,149.5829,149.7712,253898.0
2017-10-06 09:30:00,159.0,159.46,157.51,157.95,1291031.0,142.5624,142.9749,141.2265,141.621,1291031.0
2017-10-06 09:35:00,157.89,158.67,157.55,158.38,621920.0,141.5672,142.2665,141.2623,142.0065,621920.0
2017-10-06 09:40:00,158.41,158.45,157.22,157.9,784399.0,142.0334,142.0693,140.9664,141.5761,784399.0
2017-10-06 09:45:00,157.96,158.53,157.72,158.18,446739.0,141.6299,142.141,141.4147,141.8272,446739.0
2017-10-06 09:50:00,158.19,158.24,157.63,157.76,378459.0,141.8362,141.881,141.334,141.4506,378459.0
2017-10-06 09:55:00,157.79,158.34,157.5,158.18,454818.0,141.4775,141.9706,141.2175,141.8272,454818.0
2017-10-06 10:00:00,158.18,158.36,157.8,157.89,329346.0,141.8272,141.9886,141.4865,141.5672,329346.0
2017-10-06 10:05:00,157.85,158.25,157.55,157.57,376604.0,141.5313,141.89,141.2623,141.2803,376604.0
2017-10-06 10:10:00,157.59,158.0,157.5,157.87,279150.0,141.2982,141.6658,141.2175,141.5492,279150.0
2017-10-06 10:15:00,157.88,157.9,157.45,157.6,299123.0,141.5582,141.5761,141.1727,141.3071,299123.0
2017-10-06 10:20:00,157.59,157.6,157.3,157.37,247457.0,141.2982,141.3071,141.0382,141.1009,247457.0
2017-10-06 10:25:00,157.44,157.92,157.35,157.88,276920.0,141.1637,141.5941,141.083,141.5582,276920.0
2017-10-06 10:30:00,157.88,158.0,157.0,157.1,474207.0,141.5582,141.6658,140.7692,140.8588,474207.0
2017-10-06 10:35:00,157.12,157.29,157.05,157.15,185210.0,140.8768,141.0292,140.814,140.9037,185210.0
2017-10-06 10:40:00,157.1,157.18,157.0,157.14,204988.0,140.8588,140.9306,140.7692,140.8947,204988.0
2017-10-06 10:45:00,157.11,157.65,157.05,157.31,207534.0,140.8678,141.352,140.814,141.0471,207534.0
2017-10-06 10:50:00,157.3,157.72,157.25,157.61,187416.0,141.0382,141.4147,140.9933,141.3161,187416.0
2017-10-06 10:55:00,157.61,157.64,157.24,157.25,163230.0,141.3161,141.343,140.9844,140.9933,163230.0
2017-10-06 11:00:00,157.27,157.31,157.09,157.15,146387.0,141.0113,141.0471,140.8499,140.9037,146387.0
2017-10-06 11:05:00,157.14,157.19,157.0,157.03,214064.0,140.8947,140.9395,140.7692,140.7961,214064.0
2017-10-06 11:10:00,157.03,157.21,156.79,156.89,305533.0,140.7961,140.9575,140.5809,140.6706,305533.0
2017-10-06 11:15:00,156.92,156.93,156.55,156.67,221109.0,140.6974,140.7064,140.3657,140.4733,221109.0
2017-10-06 11:20:00,156.67,156.88,156.55,156.57,180449.0,140.4733,140.6616,140.3657,140.3836,180449.0
2017-10-06 11:25:00,156.55,157.05,156.54,156.91,190358.0,140.3657,140.814,140.3567,140.6885,190358.0
2017-10-06 11:30:00,156.92,156.93,156.71,156.81,112546.0,140.6974,140.7064,140.5092,140.5988,112546.0
2017-10-06 11:35:00,156.82,156.93,156.72,156.75,98187.0,140.6078,140.7064,140.5181,140.545,98187.0
2017-10-06 11:40:00,156.75,157.14,156.74,156.89,151264.0,140.545,140.8947,140.5361,140.6706,151264.0
2017-10-06 11:45:00,156.88,157.05,156.65,156.98,146355.0,140.6616,140.814,140.4554,140.7512,146355.0
2017-10-06 11:50:00,156.99,157.33,156.91,156.96,188609.0,140.7602,141.0651,140.6885,140.7333,188609.0
2017-10-06 11:55:00,156.96,157.12,156.86,156.94,123011.0,140.7333,140.8768,140.6437,140.7154,123011.0
2017-10-06 12:00:00,156.91,157.28,156.84,157.08,158239.0,140.6885,141.0202,140.6257,140.8409,158239.0
2017-10-06 12:05:00,157.08,157.54,157.05,157.18,215683.0,140.8409,141.2534,140.814,140.9306,215683.0
2017-10-06 12:10:00,157.19,157.42,157.18,157.29,134979.0,140.9395,141.1458,140.9306,141.0292,134979.0
2017-10-06 12:15:00,157.28,157.51,157.25,157.27,137636.0,141.0202,141.2265,140.9933,141.0113,137636.0
2017-10-06 12:20:00,157.29,157.3,156.92,156.93,200714.0,141.0292,141.0382,140.6974,140.7064,200714.0
2017-10-06 12:25:00,156.92,157.17,156.86,157.07,114561.0,140.6974,140.9216,140.6437,140.8319,114561.0
2017-10-06 12:30:00,157.08,157.15,156.89,157.14,112208.0,140.8409,140.9037,140.6706,140.8947,112208.0
2017-10-06 12:35:00,157.15,157.27,157.07,157.26,126829.0,140.9037,141.0113,140.8319,141.0023,126829.0
2017-10-06 12:40:00,157.25,157.31,157.2,157.25,121159.0,140.9933,141.0471,140.9485,140.9933,121159.0
2017-10-06 12:45:00,157.26,157.26,157.01,157.06,106931.0,141.0023,141.0023,140.7781,140.823,106931.0
2017-10-06 12:50:00,157.07,157.17,157.0,157.13,111420.0,140.8319,140.9216,140.7692,140.8857,111420.0
2017-10-06 12:55:00,157.13,157.36,157.04,157.34,58043.0,140.8857,141.092,140.805,141.074,58043.0
2017-10-06 13:00:00,157.32,157.35,157.06,157.06,81007.0,141.0561,141.083,140.823,140.823,81007.0
2017-10-06 13:05:00,157.07,157.17,157.03,157.1,74027.0,140.8319,140.9216,140.7961,140.8588,74027.0
2017-10-06 13:10:00,157.08,157.15,157.02,157.14,56809.0,140.8409,140.9037,140.7871,140.8947,56809.0
2017-10-06 13:15:00,157.14,157.39,157.12,157.36,103518.0,140.8947,141.1189,140.8768,141.092,103518.0
2017-10-06 13:20:00,157.36,157.48,157.14,157.22,107677.0,141.092,141.1996,140.8947,140.9664,107677.0
2017-10-06 13:25:00,157.22,157.23,157.01,157.02,105581.0,140.9664,140.9754,140.7781,140.7871,105581.0
2017-10-06 13:30:00,157.01,157.14,157.01,157.06,69376.0,140.7781,140.8947,140.7781,140.823,69376.0
2017-10-06 13:35:00,157.06,157.12,157.06,157.08,59476.0,140.823,140.8768,140.823,140.8409,59476.0
2017-10-06 13:40:00,157.09,157.33,157.06,157.25,79264.0,140.8499,141.0651,140.823,140.9933,79264.0
2017-10-06 13:45:00,157.25,157.25,157.12,157.25,54623.0,140.9933,140.9933,140.8768,140.9933,54623.0
2017-10-06 13:50:00,157.25,157.52,157.23,157.47,130010.0,140.9933,141.2354,140.9754,141.1906,130010.0
2017-10-06 13:55:00,157.47,157.52,157.41,157.5,104233.0,141.1906,141.2354,141.1368,141.2175,104233.0
2017-10-06 14:00:00,157.49,157.8,157.45,157.61,135998.0,141.2085,141.4865,141.1727,141.3161,135998.0
2017-10-06 14:05:00,157.6,157.94,157.55,157.59,117387.0,141.3071,141.612,141.2623,141.2982,117387.0
2017-10-06 14:10:00,157.59,157.78,157.57,157.59,60721.0,141.2982,141.4685,141.2803,141.2982,60721.0
2017-10-06 14:15:00,157.57,157.6,157.31,157.43,122932.0,141.2803,141.3071,141.0471,141.1547,122932.0
2017-10-06 14:20:00,157.44,157.66,157.37,157.57,83659.0,141.1637,141.3609,141.1009,141.2803,83659.0
2017-10-06 14:25:00,157.56,157.73,157.56,157.72,55269.0,141.2713,141.4237,141.2713,141.4147,55269.0
2017-10-06 14:30:00,157.72,157.73,157.43,157.49,85948.0,141.4147,141.4237,141.1547,141.2085,85948.0
2017-10-06 14:35:00,157.48,157.5,157.26,157.49,98877.0,141.1996,141.2175,141.0023,141.2085,98877.0
2017-10-06 14:40:00,157.49,157.63,157.47,157.6,59490.0,141.2085,141.334,141.1906,141.3071,59490.0
2017-10-06 14:45:00,157.58,157.68,157.56,157.6,70500.0,141.2892,141.3789,141.2713,141.3071,70500.0
2017-10-06 14:50:00,157.61,157.62,157.31,157.43,83521.0,141.3161,141.3251,141.0471,141.1547,83521.0
2017-10-06 14:55:00,157.44,157.57,157.41,157.57,53221.0,141.1637,141.2803,141.1368,141.2803,53221.0
2017-10-06 15:00:00,157.56,157.56,157.51,157.51,62138.0,141.2713,141.2713,141.2265,141.2265,62138.0
2017-10-06 15:05:00,157.51,157.51,157.19,157.35,138134.0,141.2265,141.2265,140.9395,141.083,138134.0
2017-10-06 15:10:00,157.35,157.48,157.27,157.43,93109.0,141.083,141.1996,141.0113,141.1547,93109.0
2017-10-06 15:15:00,157.42,157.54,157.38,157.43,88178.0,141.1458,141.2534,141.1099,141.1547,88178.0
2017-10-06 15:20:00,157.46,157.51,157.39,157.41,69284.0,141.1816,141.2265,141.1189,141.1368,69284.0
2017-10-06 15:25:00,157.42,157.42,157.04,157.31,128583.0,141.1458,141.1458,140.805,141.0471,128583.0
2017-10-06 15:30:00,157.3,157.34,157.11,157.15,118151.0,141.0382,141.074,140.8678,140.9037,118151.0
2017-10-06 15:35:00,157.11,157.16,157.04,157.07,126637.0,140.8678,140.9126,140.805,140.8319,126637.0
2017-10-06 15:40:00,157.07,157.13,157.03,157.06,145774.0,140.8319,140.8857,140.7961,140.823,145774.0
2017-10-06 15:45:00,157.06,157.14,157.0,157.02,207751.0,140.823,140.8947,140.7692,140.7871,207751.0
2017-10-06 15:50:00,157.02,157.35,157.0,157.1,320880.0,140.7871,141.083,140.7692,140.8588,320880.0
2017-10-06 15:55:00,157.1,157.14,157.05,157.06,447452.0,140.8588,140.8947,140.814,140.823,447452.0
2017-10-09 09:30:00,157.01,157.75,157.0,157.21,202000.0,140.7781,141.4416,140.7692,140.9575,202000.0
2017-10-09 09:35:00,157.21,157.28,156.85,156.89,86383.0,140.9575,141.0202,140.6347,140.6706,86383.0
2017-10-09 09:40:00,156.86,157.07,156.63,156.77,106064.0,140.6437,140.8319,140.4374,140.563,106064.0
2017-10-09 09:45:00,156.7,156.7,156.06,156.09,145537.0,140.5002,140.5002,139.9264,139.9533,145537.0
2017-10-09 09:50:00,156.1,156.13,155.98,155.99,150298.0,139.9622,139.9891,139.8546,139.8636,150298.0
2017-10-09 09:55:00,156.0,156.14,155.25,155.35,229576.0,139.8726,139.9981,139.2001,139.2898,229576.0
2017-10-09 10:00:00,155.31,155.45,155.1,155.16,163321.0,139.2539,139.3794,139.0656,139.1194,163321.0
2017-10-09 10:05:00,155.17,155.52,155.14,155.3,91650.0,139.1284,139.4422,139.1015,139.2449,91650.0
2017-10-09 10:10:00,155.3,155.52,155.11,155.23,100350.0,139.2449,139.4422,139.0746,139.1822,100350.0
2017-10-09 10:15:00,155.23,155.47,155.21,155.22,49153.0,139.1822,139.3974,139.1642,139.1732,49153.0
2017-10-09 10:20:00,155.25,155.29,155.0,155.09,139973.0,139.2001,139.236,138.9759,139.0566,139973.0
2017-10-09 10:25:00,155.09,155.17,155.0,155.01,115886.0,139.0566,139.1284,138.9759,138.9849,115886.0
2017-10-09 10:30:00,155.01,155.11,154.74,154.85,152429.0,138.9849,139.0746,138.7428,138.8414,152429.0
2017-10-09 10:35:00,154.85,154.87,154.66,154.7,97312.0,138.8414,138.8594,138.6711,138.707,97312.0
2017-10-09 10:40:00,154.71,154.74,154.38,154.4,175301.0,138.7159,138.7428,138.42,138.438,175301.0
2017-10-09 10:45:00,154.4,154.6,154.2,154.21,99419.0,138.438,138.6173,138.2586,138.2676,99419.0
2017-10-09 10:50:00,154.21,154.4,154.11,154.3,114789.0,138.2676,138.438,138.1779,138.3483,114789.0
2017-10-09 10:55:00,154.31,154.49,154.26,154.36,75938.0,138.3573,138.5187,138.3124,138.4021,75938.0
2017-10-09 11:00:00,154.35,154.58,154.35,154.55,59099.0,138.3931,138.5994,138.3931,138.5725,59099.0
2017-10-09 11:05:00,154.56,154.67,154.51,154.59,72399.0,138.5814,138.6801,138.5366,138.6083,72399.0
2017-10-09 11:10:00,154.59,154.62,154.3,154.38,50782.0,138.6083,138.6352,138.3483,138.42,50782.0
2017-10-09 11:15:00,154.4,154.58,154.39,154.54,40253.0,138.438,138.5994,138.429,138.5635,40253.0
2017-10-09 11:20:00,154.53,154.7,154.53,154.67,60767.0,138.5545,138.707,138.5545,138.6801,60767.0
2017-10-09 11:25:00,154.67,154.7,154.4,154.5,50392.0,138.6801,138.707,138.438,138.5276,50392.0
2017-10-09 11:30:00,154.48,154.8,154.44,154.68,47634.0,138.5097,138.7966,138.4738,138.689,47634.0
2017-10-09 11:35:00,154.68,154.83,154.64,154.69,59935.0,138.689,138.8235,138.6532,138.698,59935.0
2017-10-09 11:40:00,154.7,154.79,154.67,154.76,41803.0,138.707,138.7877,138.6801,138.7608,41803.0
2017-10-09 11:45:00,154.77,154.88,154.7,154.81,60576.0,138.7697,138.8683,138.707,138.8056,60576.0
2017-10-09 11:50:00,154.83,154.87,154.67,154.79,51012.0,138.8235,138.8594,138.6801,138.7877,51012.0
2017-10-09 11:55:00,154.78,154.83,154.68,154.7,33860.0,138.7787,138.8235,138.689,138.707,33860.0
2017-10-09 12:00:00,154.71,154.81,154.64,154.65,33401.0,138.7159,138.8056,138.6532,138.6621,33401.0
2017-10-09 12:05:00,154.66,154.69,154.32,154.33,77477.0,138.6711,138.698,138.3662,138.3752,77477.0
2017-10-09 12:10:00,154.34,154.46,154.33,154.42,47726.0,138.3842,138.4918,138.3752,138.4559,47726.0
2017-10-09 12:15:00,154.43,154.48,154.38,154.42,27418.0,138.4649,138.5097,138.42,138.4559,27418.0
2017-10-09 12:20:00,154.41,154.5,154.37,154.39,47995.0,138.4469,138.5276,138.4111,138.429,47995.0
2017-10-09 12:25:00,154.4,154.51,154.39,154.41,53341.0,138.438,138.5366,138.429,138.4469,53341.0
2017-10-09 12:30:00,154.43,154.45,154.21,154.24,48488.0,138.4649,138.4828,138.2676,138.2945,48488.0
2017-10-09 12:35:00,154.23,154.39,154.23,154.37,29797.0,138.2855,138.429,138.2855,138.4111,29797.0
2017-10-09 12:40:00,154.37,154.5,154.36,154.49,32585.0,138.4111,138.5276,138.4021,138.5187,32585.0
2017-10-09 12:45:00,154.47,154.69,154.47,154.54,47336.0,138.5007,138.698,138.5007,138.5635,47336.0
2017-10-09 12:50:00,154.54,154.67,154.53,154.66,34231.0,138.5635,138.6801,138.5545,138.6711,34231.0
2017-10-09 12:55:00,154.66,154.66,154.46,154.53,37235.0,138.6711,138.6711,138.4918,138.5545,37235.0
2017-10-09 13:00:00,154.52,154.72,154.43,154.43,61341.0,138.5456,138.7249,138.4649,138.4649,61341.0
2017-10-09 13:05:00,154.43,154.63,154.3,154.33,129736.0,138.4649,138.6442,138.3483,138.3752,129736.0
2017-10-09 13:10:00,154.32,154.38,154.11,154.38,92058.0,138.3662,138.42,138.1779,138.42,92058.0
2017-10-09 13:15:00,154.37,154.38,154.2,154.22,38376.0,138.4111,138.42,138.2586,138.2766,38376.0
2017-10-09 13:20:00,154.21,154.34,154.11,154.16,51983.0,138.2676,138.3842,138.1779,138.2228,51983.0
2017-10-09 13:25:00,154.15,154.39,154.14,154.38,35395.0,138.2138,138.429,138.2048,138.42,35395.0
2017-10-09 13:30:00,154.38,154.43,154.26,154.41,45597.0,138.42,138.4649,138.3124,138.4469,45597.0
2017-10-09 13:35:00,154.43,154.55,154.37,154.47,44757.0,138.4649,138.5725,138.4111,138.5007,44757.0
2017-10-09 13:40:00,154.49,154.64,154.49,154.55,51369.0,138.5187,138.6532,138.5187,138.5725,51369.0
2017-10-09 13:45:00,154.56,154.6,154.52,154.56,40616.0,138.5814,138.6173,138.5456,138.5814,40616.0
2017-10-09 13:50:00,154.55,154.56,154.26,154.26,51106.0,138.5725,138.5814,138.3124,138.3124,51106.0
2017-10-09 13:55:00,154.28,154.33,154.26,154.3,23797.0,138.3304,138.3752,138.3124,138.3483,23797.0
2017-10-09 14:00:00,154.31,154.31,154.2,154.22,67420.0,138.3573,138.3573,138.2586,138.2766,67420.0
2017-10-09 14:05:00,154.21,154.48,154.2,154.4,40936.0,138.2676,138.5097,138.2586,138.438,40936.0
2017-10-09 14:10:00,154.41,154.44,154.25,154.28,41519.0,138.4469,138.4738,138.3035,138.3304,41519.0
2017-10-09 14:15:00,154.28,154.45,154.28,154.37,31847.0,138.3304,138.4828,138.3304,138.4111,31847.0
2017-10-09 14:20:00,154.37,154.42,154.26,154.37,51407.0,138.4111,138.4559,138.3124,138.4111,51407.0
2017-10-09 14:25:00,154.38,154.41,154.17,154.22,70324.0,138.42,138.4469,138.2317,138.2766,70324.0
2017-10-09 14:30:00,154.21,154.36,154.2,154.25,56295.0,138.2676,138.4021,138.2586,138.3035,56295.0
2017-10-09 14:35:00,154.25,154.33,154.23,154.28,38990.0,138.3035,138.3752,138.2855,138.3304,38990.0
2017-10-09 14:40:00,154.29,154.31,154.25,154.27,70628.0,138.3393,138.3573,138.3035,138.3214,70628.0
2017-10-09 14:45:00,154.28,154.42,154.27,154.33,51678.0,138.3304,138.4559,138.3214,138.3752,51678.0
2017-10-09 14:50:00,154.33,154.36,154.25,154.33,25906.0,138.3752,138.4021,138.3035,138.3752,25906.0
2017-10-09 14:55:00,154.32,154.36,154.28,154.28,40427.0,138.3662,138.4021,138.3304,138.3304,40427.0
2017-10-09 15:00:00,154.28,154.32,154.15,154.22,50386.0,138.3304,138.3662,138.2138,138.2766,50386.0
2017-10-09 15:05:00,154.21,154.23,154.12,154.19,50542.0,138.2676,138.2855,138.1869,138.2497,50542.0
2017-10-09 15:10:00,154.18,154.24,154.11,154.18,55645.0,138.2407,138.2945,138.1779,138.2407,55645.0
2017-10-09 15:15:00,154.18,154.19,154.12,154.14,35954.0,138.2407,138.2497,138.1869,138.2048,35954.0
2017-10-09 15:20:00,154.15,154.35,154.11,154.27,82706.0,138.2138,138.3931,138.1779,138.3214,82706.0
2017-10-09 15:25:00,154.27,154.5,154.18,154.28,79319.0,138.3214,138.5276,138.2407,138.3304,79319.0
2017-10-09 15:30:00,154.28,154.48,154.22,154.32,87766.0,138.3304,138.5097,138.2766,138.3662,87766.0
2017-10-09 15:35:00,154.32,154.48,154.31,154.38,59876.0,138.3662,138.5097,138.3573,138.42,59876.0
2017-10-09 15:40:00,154.39,154.46,154.32,154.34,64758.0,138.429,138.4918,138.3662,138.3842,64758.0
2017-10-09 15:45:00,154.35,154.36,154.24,154.31,104255.0,138.3931,138.4021,138.2945,138.3573,104255.0
2017-10-09 15:50:00,154.31,154.68,154.31,154.57,175550.0,138.3573,138.689,138.3573,138.5904,175550.0
2017-10-09 15:55:00,154.58,154.69,154.45,154.6,186946.0,138.5994,138.698,138.4828,138.6173,186946.0
2017-10-10 09:30:00,155.67,155.76,155.08,155.65,157484.0,139.5767,139.6574,139.0477,139.5587,157484.0
2017-10-10 09:35:00,155.66,156.49,155.51,156.18,167287.0,139.5677,140.3119,139.4332,140.034,167287.0
2017-10-10 09:40:00,156.13,156.21,155.82,155.98,86059.0,139.9891,140.0608,139.7112,139.8546,86059.0
2017-10-10 09:45:00,155.97,156.17,155.88,155.99,117418.0,139.8457,140.025,139.765,139.8636,117418.0
2017-10-10 09:50:00,156.03,156.22,155.91,155.99,77279.0,139.8995,140.0698,139.7919,139.8636,77279.0
2017-10-10 09:55:00,156.01,156.13,155.62,156.05,121011.0,139.8815,139.9891,139.5318,139.9174,121011.0
2017-10-10 10:00:00,156.06,156.28,155.76,155.85,168981.0,139.9264,140.1236,139.6574,139.7381,168981.0
2017-10-10 10:05:00,155.85,156.25,155.85,156.09,88694.0,139.7381,140.0967,139.7381,139.9533,88694.0
2017-10-10 10:10:00,156.08,156.54,156.05,156.52,120910.0,139.9443,140.3567,139.9174,140.3388,120910.0
2017-10-10 10:15:00,156.53,156.59,156.29,156.33,101570.0,140.3478,140.4016,140.1326,140.1684,101570.0
2017-10-10 10:20:00,156.32,156.52,156.1,156.33,67231.0,140.1595,140.3388,139.9622,140.1684,67231.0
2017-10-10 10:25:00,156.32,156.44,156.14,156.41,44104.0,140.1595,140.2671,139.9981,140.2402,44104.0
2017-10-10 10:30:00,156.41,156.69,156.33,156.65,87420.0,140.2402,140.4912,140.1684,140.4554,87420.0
2017-10-10 10:35:00,156.65,156.66,156.36,156.55,43175.0,140.4554,140.4643,140.1953,140.3657,43175.0
2017-10-10 10:40:00,156.54,156.81,156.53,156.78,87248.0,140.3567,140.5988,140.3478,140.5719,87248.0
2017-10-10 10:45:00,156.8,156.95,156.77,156.9,62149.0,140.5899,140.7243,140.563,140.6795,62149.0
2017-10-10 10:50:00,156.92,156.93,156.68,156.89,40716.0,140.6974,140.7064,140.4823,140.6706,40716.0
2017-10-10 10:55:00,156.89,157.13,156.7,157.07,92970.0,140.6706,140.8857,140.5002,140.8319,92970.0
2017-10-10 11:00:00,157.08,157.33,156.91,157.22,125740.0,140.8409,141.0651,140.6885,140.9664,125740.0
2017-10-10 11:05:00,157.22,157.36,157.02,157.22,73376.0,140.9664,141.092,140.7871,140.9664,73376.0
2017-10-10 11:10:00,157.22,157.25,157.12,157.12,59847.0,140.9664,140.9933,140.8768,140.8768,59847.0
2017-10-10 11:15:00,157.15,157.16,156.88,156.9,43324.0,140.9037,140.9126,140.6616,140.6795,43324.0
2017-10-10 11:20:00,156.96,157.2,156.95,157.16,35424.0,140.7333,140.9485,140.7243,140.9126,35424.0
2017-10-10 11:25:00,157.17,157.18,156.85,157.13,66304.0,140.9216,140.9306,140.6347,140.8857,66304.0
2017-10-10 11:30:00,157.13,157.16,156.62,156.79,52019.0,140.8857,140.9126,140.4285,140.5809,52019.0
2017-10-10 11:35:00,156.83,156.89,156.7,156.7,28961.0,140.6168,140.6706,140.5002,140.5002,28961.0
2017-10-10 11:40:00,156.73,156.76,156.6,156.68,25014.0,140.5271,140.554,140.4105,140.4823,25014.0
2017-10-10 11:45:00,156.7,156.75,156.55,156.61,29650.0,140.5002,140.545,140.3657,140.4195,29650.0
2017-10-10 11:50:00,156.59,156.75,156.54,156.74,27556.0,140.4016,140.545,140.3567,140.5361,27556.0
2017-10-10 11:55:00,156.71,156.73,156.47,156.65,20415.0,140.5092,140.5271,140.294,140.4554,20415.0
2017-10-10 12:00:00,156.65,156.77,156.6,156.77,30584.0,140.4554,140.563,140.4105,140.563,30584.0
2017-10-10 12:05:00,156.77,156.86,156.73,156.86,27083.0,140.563,140.6437,140.5271,140.6437,27083.0
2017-10-10 12:10:00,156.88,157.0,156.83,156.87,21022.0,140.6616,140.7692,140.6168,140.6526,21022.0
2017-10-10 12:15:00,156.86,157.09,156.85,157.04,37663.0,140.6437,140.8499,140.6347,140.805,37663.0
2017-10-10 12:20:00,157.05,157.11,157.0,157.05,30834.0,140.814,140.8678,140.7692,140.814,30834.0
2017-10-10 12:25:00,157.07,157.23,157.02,157.1,41592.0,140.8319,140.9754,140.7871,140.8588,41592.0
2017-10-10 12:30:00,157.09,157.14,156.89,157.01,32031.0,140.8499,140.8947,140.6706,140.7781,32031.0
2017-10-10 12:35:00,157.01,157.12,156.87,156.87,26744.0,140.7781,140.8768,140.6526,140.6526,26744.0
2017-10-10 12:40:00,156.9,157.11,156.89,157.03,15555.0,140.6795,140.8678,140.6706,140.7961,15555.0
2017-10-10 12:45:00,157.02,157.02,156.9,156.91,13621.0,140.7871,140.7871,140.6795,140.6885,13621.0
2017-10-10 12:50:00,156.91,156.98,156.84,156.96,14797.0,140.6885,140.7512,140.6257,140.7333,14797.0
2017-10-10 12:55:00,156.96,156.97,156.82,156.85,18270.0,140.7333,140.7423,140.6078,140.6347,18270.0
2017-10-10 13:00:00,156.86,157.02,156.82,157.02,22795.0,140.6437,140.7871,140.6078,140.7871,22795.0
2017-10-10 13:05:00,157.02,157.15,156.99,157.15,61529.0,140.7871,140.9037,140.7602,140.9037,61529.0
2017-10-10 13:10:00,157.16,157.32,157.14,157.15,74072.0,140.9126,141.0561,140.8947,140.9037,74072.0
2017-10-10 13:15:00,157.16,157.16,157.05,157.11,11440.0,140.9126,140.9126,140.814,140.8678,11440.0
2017-10-10 13:20:00,157.12,157.21,157.12,157.2,14442.0,140.8768,140.9575,140.8768,140.9485,14442.0
2017-10-10 13:25:00,157.19,157.31,157.08,157.16,39547.0,140.9395,141.0471,140.8409,140.9126,39547.0
2017-10-10 13:30:00,157.19,157.25,157.14,157.19,24119.0,140.9395,140.9933,140.8947,140.9395,24119.0
2017-10-10 13:35:00,157.2,157.23,157.09,157.1,24124.0,140.9485,140.9754,140.8499,140.8588,24124.0
2017-10-10 13:40:00,157.11,157.17,157.08,157.13,24278.0,140.8678,140.9216,140.8409,140.8857,24278.0
2017-10-10 13:45:00,157.14,157.18,157.09,157.13,27657.0,140.8947,140.9306,140.8499,140.8857,27657.0
2017-10-10 13:50:00,157.16,157.18,157.13,157.13,20886.0,140.9126,140.9306,140.8857,140.8857,20886.0
2017-10-10 13:55:00,157.15,157.17,156.91,156.92,23810.0,140.9037,140.9216,140.6885,140.6974,23810.0
2017-10-10 14:00:00,156.91,157.06,156.9,157.0,33337.0,140.6885,140.823,140.6795,140.7692,33337.0
2017-10-10 14:05:00,157.0,157.04,156.8,156.8,27340.0,140.7692,140.805,140.5899,140.5899,27340.0
2017-10-10 14:10:00,156.82,156.85,156.77,156.81,22042.0,140.6078,140.6347,140.563,140.5988,22042.0
2017-10-10 14:15:00,156.76,156.91,156.7,156.72,37756.0,140.554,140.6885,140.5002,140.5181,37756.0
2017-10-10 14:20:00,156.7,156.77,156.56,156.56,30195.0,140.5002,140.563,140.3747,140.3747,30195.0
2017-10-10 14:25:00,156.56,156.67,156.34,156.62,59039.0,140.3747,140.4733,140.1774,140.4285,59039.0
2017-10-10 14:30:00,156.6,156.71,156.49,156.58,36668.0,140.4105,140.5092,140.3119,140.3926,36668.0
2017-10-10 14:35:00,156.54,156.55,156.3,156.33,33163.0,140.3567,140.3657,140.1415,140.1684,33163.0
2017-10-10 14:40:00,156.32,156.54,156.31,156.44,58957.0,140.1595,140.3567,140.1505,140.2671,58957.0
2017-10-10 14:45:00,156.47,156.7,156.47,156.65,54218.0,140.294,140.5002,140.294,140.4554,54218.0
2017-10-10 14:50:00,156.67,156.74,156.54,156.68,26547.0,140.4733,140.5361,140.3567,140.4823,26547.0
2017-10-10 14:55:00,156.67,156.82,156.67,156.69,29897.0,140.4733,140.6078,140.4733,140.4912,29897.0
2017-10-10 15:00:00,156.7,156.81,156.62,156.74,35269.0,140.5002,140.5988,140.4285,140.5361,35269.0
2017-10-10 15:05:00,156.74,156.81,156.6,156.69,39414.0,140.5361,140.5988,140.4105,140.4912,39414.0
2017-10-10 15:10:00,156.7,156.86,156.61,156.83,41347.0,140.5002,140.6437,140.4195,140.6168,41347.0
2017-10-10 15:15:00,156.84,156.86,156.73,156.74,32132.0,140.6257,140.6437,140.5271,140.5361,32132.0
2017-10-10 15:20:00,156.73,156.82,156.67,156.82,41614.0,140.5271,140.6078,140.4733,140.6078,41614.0
2017-10-10 15:25:00,156.83,156.88,156.76,156.86,36250.0,140.6168,140.6616,140.554,140.6437,36250.0
2017-10-10 15:30:00,156.86,156.94,156.78,156.89,42583.0,140.6437,140.7154,140.5719,140.6706,42583.0
2017-10-10 15:35:00,156.9,156.95,156.75,156.84,59398.0,140.6795,140.7243,140.545,140.6257,59398.0
2017-10-10 15:40:00,156.84,156.87,156.78,156.78,56518.0,140.6257,140.6526,140.5719,140.5719,56518.0
2017-10-10 15:45:00,156.78,156.83,156.68,156.83,76301.0,140.5719,140.6168,140.4823,140.6168,76301.0
2017-10-10 15:50:00,156.84,156.88,156.76,156.8,107996.0,140.6257,140.6616,140.554,140.5899,107996.0
2017-10-10 15:55:00,156.79,156.88,156.78,156.88,146412.0,140.5809,140.6616,140.5719,140.6616,146412.0
2017-10-11 09:30:00,157.3,157.69,157.06,157.54,92241.0,141.0382,141.3878,140.823,141.2534,92241.0
2017-10-11 09:35:00,157.53,157.83,157.5,157.8,83972.0,141.2444,141.5134,141.2175,141.4865,83972.0
2017-10-11 09:40:00,157.81,158.28,157.81,158.15,141080.0,141.4954,141.9169,141.4954,141.8003,141080.0
2017-10-11 09:45:00,158.12,158.25,157.9,157.92,62638.0,141.7734,141.89,141.5761,141.5941,62638.0
2017-10-11 09:50:00,157.99,158.12,157.77,157.88,42171.0,141.6568,141.7734,141.4596,141.5582,42171.0
2017-10-11 09:55:00,157.86,157.89,157.57,157.65,54875.0,141.5403,141.5672,141.2803,141.352,54875.0
2017-10-11 10:00:00,157.66,157.84,157.66,157.78,29393.0,141.3609,141.5223,141.3609,141.4685,29393.0
2017-10-11 10:05:00,157.81,157.96,157.8,157.85,48810.0,141.4954,141.6299,141.4865,141.5313,48810.0
2017-10-11 10:10:00,157.87,157.87,157.69,157.83,49483.0,141.5492,141.5492,141.3878,141.5134,49483.0
2017-10-11 10:15:00,157.85,157.89,157.7,157.7,30242.0,141.5313,141.5672,141.3968,141.3968,30242.0
2017-10-11 10:20:00,157.67,157.68,157.51,157.63,41712.0,141.3699,141.3789,141.2265,141.334,41712.0
2017-10-11 10:25:00,157.62,158.0,157.62,157.94,37020.0,141.3251,141.6658,141.3251,141.612,37020.0
2017-10-11 10:30:00,157.97,158.49,157.93,158.49,105658.0,141.6389,142.1051,141.603,142.1051,105658.0
2017-10-11 10:35:00,158.49,158.74,158.44,158.72,132441.0,142.1051,142.3293,142.0603,142.3114,132441.0
2017-10-11 10:40:00,158.73,158.96,158.7,158.87,100132.0,142.3203,142.5266,142.2934,142.4459,100132.0
2017-10-11 10:45:00,158.87,158.91,158.62,158.7,39851.0,142.4459,142.4817,142.2217,142.2934,39851.0
2017-10-11 10:50:00,158.67,158.76,158.41,158.6,46716.0,142.2665,142.3472,142.0334,142.2038,46716.0
2017-10-11 10:55:00,158.62,158.63,158.01,158.01,46131.0,142.2217,142.2307,141.6748,141.6748,46131.0
2017-10-11 11:00:00,158.04,158.08,157.67,157.67,43841.0,141.7017,141.7375,141.3699,141.3699,43841.0
2017-10-11 11:05:00,157.66,157.91,157.61,157.78,47619.0,141.3609,141.5851,141.3161,141.4685,47619.0
2017-10-11 11:10:00,157.79,158.01,157.79,157.88,27590.0,141.4775,141.6748,141.4775,141.5582,27590.0
2017-10-11 11:15:00,157.86,157.86,157.66,157.79,28489.0,141.5403,141.5403,141.3609,141.4775,28489.0
2017-10-11 11:20:00,157.79,157.86,157.77,157.83,15221.0,141.4775,141.5403,141.4596,141.5134,15221.0
2017-10-11 11:25:00,157.84,157.88,157.79,157.84,19215.0,141.5223,141.5582,141.4775,141.5223,19215.0
2017-10-11 11:30:00,157.8,157.8,157.72,157.72,21498.0,141.4865,141.4865,141.4147,141.4147,21498.0
2017-10-11 11:35:00,157.77,157.89,157.65,157.88,40164.0,141.4596,141.5672,141.352,141.5582,40164.0
2017-10-11 11:40:00,157.88,157.91,157.72,157.75,21008.0,141.5582,141.5851,141.4147,141.4416,21008.0
2017-10-11 11:45:00,157.75,157.83,157.69,157.72,17687.0,141.4416,141.5134,141.3878,141.4147,17687.0
2017-10-11 11:50:00,157.72,157.76,157.69,157.75,17369.0,141.4147,141.4506,141.3878,141.4416,17369.0
2017-10-11 11:55:00,157.77,157.87,157.77,157.84,15070.0,141.4596,141.5492,141.4596,141.5223,15070.0
2017-10-11 12:00:00,157.84,157.86,157.61,157.66,23281.0,141.5223,141.5403,141.3161,141.3609,23281.0
2017-10-11 12:05:00,157.66,157.69,157.61,157.61,15167.0,141.3609,141.3878,141.3161,141.3161,15167.0
2017-10-11 12:10:00,157.62,157.64,157.53,157.61,14294.0,141.3251,141.343,141.2444,141.3161,14294.0
2017-10-11 12:15:00,157.59,157.65,157.52,157.56,16500.0,141.2982,141.352,141.2354,141.2713,16500.0
2017-10-11 12:20:00,157.56,157.6,157.49,157.52,31065.0,141.2713,141.3071,141.2085,141.2354,31065.0
2017-10-11 12:25:00,157.52,157.55,157.49,157.52,11142.0,141.2354,141.2623,141.2085,141.2354,11142.0
2017-10-11 12:30:00,157.5,157.52,157.26,157.38,53209.0,141.2175,141.2354,141.0023,141.1099,53209.0
2017-10-11 12:35:00,157.37,157.54,157.37,157.48,14049.0,141.1009,141.2534,141.1009,141.1996,14049.0
2017-10-11 12:40:00,157.49,157.62,157.48,157.6,25250.0,141.2085,141.3251,141.1996,141.3071,25250.0
2017-10-11 12:45:00,157.61,157.68,157.54,157.68,11828.0,141.3161,141.3789,141.2534,141.3789,11828.0
2017-10-11 12:50:00,157.7,157.73,157.57,157.68,16954.0,141.3968,141.4237,141.2803,141.3789,16954.0
2017-10-11 12:55:00,157.67,157.69,157.55,157.61,10918.0,141.3699,141.3878,141.2623,141.3161,10918.0
2017-10-11 13:00:00,157.62,157.74,157.61,157.72,11673.0,141.3251,141.4327,141.3161,141.4147,11673.0
2017-10-11 13:05:00,157.69,157.82,157.66,157.8,13913.0,141.3878,141.5044,141.3609,141.4865,13913.0
2017-10-11 13:10:00,157.8,157.8,157.67,157.75,8448.0,141.4865,141.4865,141.3699,141.4416,8448.0
2017-10-11 13:15:00,157.75,157.85,157.62,157.77,15707.0,141.4416,141.5313,141.3251,141.4596,15707.0
2017-10-11 13:20:00,157.77,157.8,157.7,157.75,12954.0,141.4596,141.4865,141.3968,141.4416,12954.0
2017-10-11 13:25:00,157.78,157.78,157.71,157.75,15363.0,141.4685,141.4685,141.4058,141.4416,15363.0
2017-10-11 13:30:00,157.71,157.74,157.62,157.62,12256.0,141.4058,141.4327,141.3251,141.3251,12256.0
2017-10-11 13:35:00,157.61,157.64,157.53,157.53,15021.0,141.3161,141.343,141.2444,141.2444,15021.0
2017-10-11 13:40:00,157.54,157.58,157.43,157.54,14991.0,141.2534,141.2892,141.1547,141.2534,14991.0
2017-10-11 13:45:00,157.54,157.6,157.52,157.54,7750.0,141.2534,141.3071,141.2354,141.2534,7750.0
2017-10-11 13:50:00,157.55,157.63,157.5,157.54,13838.0,141.2623,141.334,141.2175,141.2534,13838.0
2017-10-11 13:55:00,157.54,157.57,157.46,157.48,14999.0,141.2534,141.2803,141.1816,141.1996,14999.0
2017-10-11 14:00:00,157.48,157.62,157.47,157.59,15016.0,141.1996,141.3251,141.1906,141.2982,15016.0
2017-10-11 14:05:00,157.59,157.67,157.57,157.67,28175.0,141.2982,141.3699,141.2803,141.3699,28175.0
2017-10-11 14:10:00,157.64,157.66,157.51,157.51,10927.0,141.343,141.3609,141.2265,141.2265,10927.0
2017-10-11 14:15:00,157.52,157.59,157.52,157.55,11408.0,141.2354,141.2982,141.2354,141.2623,11408.0
2017-10-11 14:20:00,157.54,157.54,157.33,157.37,23745.0,141.2534,141.2534,141.0651,141.1009,23745.0
2017-10-11 14:25:00,157.35,157.37,157.25,157.31,29756.0,141.083,141.1009,140.9933,141.0471,29756.0
2017-10-11 14:30:00,157.3,157.35,157.27,157.32,17267.0,141.0382,141.083,141.0113,141.0561,17267.0
2017-10-11 14:35:00,157.32,157.38,157.24,157.26,41070.0,141.0561,141.1099,140.9844,141.0023,41070.0
2017-10-11 14:40:00,157.26,157.3,157.16,157.26,20746.0,141.0023,141.0382,140.9126,141.0023,20746.0
2017-10-11 14:45:00,157.27,157.31,157.21,157.31,9625.0,141.0113,141.0471,140.9575,141.0471,9625.0
2017-10-11 14:50:00,157.29,157.29,157.22,157.25,10780.0,141.0292,141.0292,140.9664,140.9933,10780.0
2017-10-11 14:55:00,157.25,157.28,157.19,157.21,10619.0,140.9933,141.0202,140.9395,140.9575,10619.0
2017-10-11 15:00:00,157.23,157.27,157.19,157.26,17772.0,140.9754,141.0113,140.9395,141.0023,17772.0
2017-10-11 15:05:00,157.27,157.38,157.27,157.35,10255.0,141.0113,141.1099,141.0113,141.083,10255.0
2017-10-11 15:10:00,157.36,157.45,157.35,157.44,18311.0,141.092,141.1727,141.083,141.1637,18311.0
2017-10-11 15:15:00,157.44,157.63,157.44,157.51,17712.0,141.1637,141.334,141.1637,141.2265,17712.0
2017-10-11 15:20:00,157.5,157.66,157.49,157.65,23659.0,141.2175,141.3609,141.2085,141.352,23659.0
2017-10-11 15:25:00,157.66,157.77,157.53,157.62,107554.0,141.3609,141.4596,141.2444,141.3251,107554.0
2017-10-11 15:30:00,157.61,157.64,157.56,157.62,37615.0,141.3161,141.343,141.2713,141.3251,37615.0
2017-10-11 15:35:00,157.62,157.69,157.58,157.69,32982.0,141.3251,141.3878,141.2892,141.3878,32982.0
2017-10-11 15:40:00,157.71,157.88,157.68,157.88,84359.0,141.4058,141.5582,141.3789,141.5582,84359.0
2017-10-11 15:45:00,157.88,158.0,157.84,157.89,116427.0,141.5582,141.6658,141.5223,141.5672,116427.0
2017-10-11 15:50:00,157.91,158.05,157.85,157.98,100818.0,141.5851,141.7106,141.5313,141.6479,100818.0
2017-10-11 15:55:00,157.99,158.0,157.86,157.87,128631.0,141.6568,141.6658,141.5403,141.5492,128631.0
2017-10-12 09:30:00,157.87,157.99,157.7,157.71,83038.0,141.5492,141.6568,141.3968,141.4058,83038.0
2017-10-12 09:35:00,157.77,157.84,157.56,157.56,48749.0,141.4596,141.5223,141.2713,141.2713,48749.0
2017-10-12 09:40:00,157.53,157.69,157.08,157.19,63357.0,141.2444,141.3878,140.8409,140.9395,63357.0
2017-10-12 09:45:00,157.14,157.2,156.9,157.0,59679.0,140.8947,140.9485,140.6795,140.7692,59679.0
2017-10-12 09:50:00,156.99,157.07,156.77,157.07,38426.0,140.7602,140.8319,140.563,140.8319,38426.0
2017-10-12 09:55:00,157.09,157.1,156.68,156.99,74218.0,140.8499,140.8588,140.4823,140.7602,74218.0
2017-10-12 10:00:00,156.99,157.35,156.94,157.27,59528.0,140.7602,141.083,140.7154,141.0113,59528.0
2017-10-12 10:05:00,157.26,157.33,157.08,157.11,24596.0,141.0023,141.0651,140.8409,140.8678,24596.0
2017-10-12 10:10:00,157.1,157.29,157.06,157.16,41609.0,140.8588,141.0292,140.823,140.9126,41609.0
2017-10-12 10:15:00,157.16,157.35,157.11,157.31,43731.0,140.9126,141.083,140.8678,141.0471,43731.0
2017-10-12 10:20:00,157.31,157.56,157.24,157.42,43214.0,141.0471,141.2713,140.9844,141.1458,43214.0
2017-10-12 10:25:00,157.42,157.5,157.27,157.34,27301.0,141.1458,141.2175,141.0113,141.074,27301.0
2017-10-12 10:30:00,157.35,157.54,157.3,157.34,32055.0,141.083,141.2534,141.0382,141.074,32055.0
2017-10-12 10:35:00,157.32,157.43,157.24,157.41,18299.0,141.0561,141.1547,140.9844,141.1368,18299.0
2017-10-12 10:40:00,157.43,157.54,157.38,157.51,19469.0,141.1547,141.2534,141.1099,141.2265,19469.0
2017-10-12 10:45:00,157.49,157.6,157.4,157.51,16582.0,141.2085,141.3071,141.1278,141.2265,16582.0
2017-10-12 10:50:00,157.48,157.83,157.48,157.66,25362.0,141.1996,141.5134,141.1996,141.3609,25362.0
2017-10-12 10:55:00,157.66,157.69,157.54,157.55,18819.0,141.3609,141.3878,141.2534,141.2623,18819.0
2017-10-12 11:00:00,157.55,157.78,157.55,157.77,23978.0,141.2623,141.4685,141.2623,141.4596,23978.0
2017-10-12 11:05:00,157.75,157.79,157.63,157.65,28677.0,141.4416,141.4775,141.334,141.352,28677.0
2017-10-12 11:10:00,157.63,157.68,157.59,157.59,15394.0,141.334,141.3789,141.2982,141.2982,15394.0
2017-10-12 11:15:00,157.61,157.61,157.38,157.4,37481.0,141.3161,141.3161,141.1099,141.1278,37481.0
2017-10-12 11:20:00,157.4,157.44,157.32,157.42,19742.0,141.1278,141.1637,141.0561,141.1458,19742.0
2017-10-12 11:25:00,157.4,157.4,157.1,157.12,48953.0,141.1278,141.1278,140.8588,140.8768,48953.0
2017-10-12 11:30:00,157.12,157.16,157.03,157.16,48020.0,140.8768,140.9126,140.7961,140.9126,48020.0
2017-10-12 11:35:00,157.17,157.26,157.08,157.09,13589.0,140.9216,141.0023,140.8409,140.8499,13589.0
2017-10-12 11:40:00,157.11,157.32,157.1,157.27,18756.0,140.8678,141.0561,140.8588,141.0113,18756.0
2017-10-12 11:45:00,157.25,157.28,157.11,157.21,16730.0,140.9933,141.0202,140.8678,140.9575,16730.0
2017-10-12 11:50:00,157.19,157.24,157.1,157.11,16536.0,140.9395,140.9844,140.8588,140.8678,16536.0
2017-10-12 11:55:00,157.13,157.2,157.08,157.09,23638.0,140.8857,140.9485,140.8409,140.8499,23638.0
2017-10-12 12:00:00,157.09,157.12,156.88,156.95,51188.0,140.8499,140.8768,140.6616,140.7243,51188.0
2017-10-12 12:05:00,156.95,157.05,156.93,156.94,20962.0,140.7243,140.814,140.7064,140.7154,20962.0
2017-10-12 12:10:00,156.94,156.99,156.88,156.96,20192.0,140.7154,140.7602,140.6616,140.7333,20192.0
2017-10-12 12:15:00,157.0,157.03,156.75,156.77,60264.0,140.7692,140.7961,140.545,140.563,60264.0
2017-10-12 12:20:00,156.77,156.84,156.72,156.83,39965.0,140.563,140.6257,140.5181,140.6168,39965.0
2017-10-12 12:25:00,156.84,156.88,156.79,156.82,17480.0,140.6257,140.6616,140.5809,140.6078,17480.0
2017-10-12 12:30:00,156.8,156.86,156.77,156.82,20858.0,140.5899,140.6437,140.563,140.6078,20858.0
2017-10-12 12:35:00,156.81,156.82,156.71,156.76,16350.0,140.5988,140.6078,140.5092,140.554,16350.0
2017-10-12 12:40:00,156.75,156.85,156.73,156.81,17123.0,140.545,140.6347,140.5271,140.5988,17123.0
2017-10-12 12:45:00,156.81,156.93,156.81,156.84,22084.0,140.5988,140.7064,140.5988,140.6257,22084.0
2017-10-12 12:50:00,156.84,156.88,156.75,156.88,34424.0,140.6257,140.6616,140.545,140.6616,34424.0
2017-10-12 12:55:00,156.87,156.87,156.73,156.78,25724.0,140.6526,140.6526,140.5271,140.5719,25724.0
2017-10-12 13:00:00,156.78,156.84,156.77,156.78,14387.0,140.5719,140.6257,140.563,140.5719,14387.0
2017-10-12 13:05:00,156.8,156.84,156.76,156.81,17321.0,140.5899,140.6257,140.554,140.5988,17321.0
2017-10-12 13:10:00,156.82,156.92,156.77,156.84,10695.0,140.6078,140.6974,140.563,140.6257,10695.0
2017-10-12 13:15:00,156.86,156.92,156.79,156.92,16423.0,140.6437,140.6974,140.5809,140.6974,16423.0
2017-10-12 13:20:00,156.92,156.99,156.9,156.99,7728.0,140.6974,140.7602,140.6795,140.7602,7728.0
2017-10-12 13:25:00,156.95,157.0,156.94,156.94,12829.0,140.7243,140.7692,140.7154,140.7154,12829.0
2017-10-12 13:30:00,156.96,157.0,156.88,157.0,63570.0,140.7333,140.7692,140.6616,140.7692,63570.0
2017-10-12 13:35:00,156.99,157.12,156.98,157.11,21095.0,140.7602,140.8768,140.7512,140.8678,21095.0
2017-10-12 13:40:00,157.09,157.1,156.93,156.93,17541.0,140.8499,140.8588,140.7064,140.7064,17541.0
2017-10-12 13:45:00,156.9,156.93,156.81,156.82,9955.0,140.6795,140.7064,140.5988,140.6078,9955.0
2017-10-12 13:50:00,156.81,156.87,156.8,156.84,25757.0,140.5988,140.6526,140.5899,140.6257,25757.0
2017-10-12 13:55:00,156.84,156.89,156.81,156.87,23651.0,140.6257,140.6706,140.5988,140.6526,23651.0
2017-10-12 14:00:00,156.88,156.93,156.85,156.89,8083.0,140.6616,140.7064,140.6347,140.6706,8083.0
2017-10-12 14:05:00,156.86,156.88,156.77,156.77,12678.0,140.6437,140.6616,140.563,140.563,12678.0
2017-10-12 14:10:00,156.78,156.8,156.7,156.8,29715.0,140.5719,140.5899,140.5002,140.5899,29715.0
2017-10-12 14:15:00,156.81,156.83,156.74,156.77,20141.0,140.5988,140.6168,140.5361,140.563,20141.0
2017-10-12 14:20:00,156.75,156.75,156.62,156.67,82029.0,140.545,140.545,140.4285,140.4733,82029.0
2017-10-12 14:25:00,156.67,156.76,156.66,156.72,28916.0,140.4733,140.554,140.4643,140.5181,28916.0
2017-10-12 14:30:00,156.73,156.75,156.67,156.67,15294.0,140.5271,140.545,140.4733,140.4733,15294.0
2017-10-12 14:35:00,156.68,156.74,156.67,156.7,52703.0,140.4823,140.5361,140.4733,140.5002,52703.0
2017-10-12 14:40:00,156.71,156.74,156.68,156.7,35554.0,140.5092,140.5361,140.4823,140.5002,35554.0
2017-10-12 14:45:00,156.69,156.73,156.56,156.56,41591.0,140.4912,140.5271,140.3747,140.3747,41591.0
2017-10-12 14:50:00,156.56,156.65,156.36,156.45,66485.0,140.3747,140.4554,140.1953,140.276,66485.0
2017-10-12 14:55:00,156.46,156.57,156.46,156.47,33985.0,140.285,140.3836,140.285,140.294,33985.0
2017-10-12 15:00:00,156.46,156.6,156.45,156.55,19532.0,140.285,140.4105,140.276,140.3657,19532.0
2017-10-12 15:05:00,156.53,156.61,156.53,156.55,22252.0,140.3478,140.4195,140.3478,140.3657,22252.0
2017-10-12 15:10:00,156.56,156.68,156.55,156.68,43737.0,140.3747,140.4823,140.3657,140.4823,43737.0
2017-10-12 15:15:00,156.68,156.77,156.68,156.76,54986.0,140.4823,140.563,140.4823,140.554,54986.0
2017-10-12 15:20:00,156.76,156.9,156.75,156.89,22984.0,140.554,140.6795,140.545,140.6706,22984.0
2017-10-12 15:25:00,156.9,156.94,156.85,156.88,20338.0,140.6795,140.7154,140.6347,140.6616,20338.0
2017-10-12 15:30:00,156.86,156.92,156.77,156.78,55882.0,140.6437,140.6974,140.563,140.5719,55882.0
2017-10-12 15:35:00,156.79,156.9,156.77,156.86,34711.0,140.5809,140.6795,140.563,140.6437,34711.0
2017-10-12 15:40:00,156.87,156.93,156.81,156.93,76918.0,140.6526,140.7064,140.5988,140.7064,76918.0
2017-10-12 15:45:00,156.93,157.0,156.81,156.98,99875.0,140.7064,140.7692,140.5988,140.7512,99875.0
2017-10-12 15:50:00,157.0,157.25,156.92,157.2,153372.0,140.7692,140.9933,140.6974,140.9485,153372.0
2017-10-12 15:55:00,157.2,157.34,157.14,157.22,183810.0,140.9485,141.074,140.8947,140.9664,183810.0
2017-10-13 09:30:00,157.42,157.64,157.09,157.37,73161.0,141.1458,141.343,140.8499,141.1009,73161.0
2017-10-13 09:35:00,157.28,157.81,157.14,157.74,48805.0,141.0202,141.4954,140.8947,141.4327,48805.0
2017-10-13 09:40:00,157.72,157.81,157.66,157.77,47472.0,141.4147,141.4954,141.3609,141.4596,47472.0
2017-10-13 09:45:00,157.78,158.16,157.69,157.9,90316.0,141.4685,141.8093,141.3878,141.5761,90316.0
2017-10-13 09:50:00,157.95,157.98,157.78,157.9,38481.0,141.621,141.6479,141.4685,141.5761,38481.0
2017-10-13 09:55:00,157.89,158.03,157.89,157.95,51769.0,141.5672,141.6927,141.5672,141.621,51769.0
2017-10-13 10:00:00,157.93,157.96,157.71,157.76,35231.0,141.603,141.6299,141.4058,141.4506,35231.0
2017-10-13 10:05:00,157.76,158.11,157.74,158.11,47992.0,141.4506,141.7644,141.4327,141.7644,47992.0
2017-10-13 10:10:00,158.12,158.18,157.93,158.06,26203.0,141.7734,141.8272,141.603,141.7196,26203.0
2017-10-13 10:15:00,158.08,158.54,158.08,158.44,113077.0,141.7375,142.15,141.7375,142.0603,113077.0
2017-10-13 10:20:00,158.44,158.53,158.23,158.36,38761.0,142.0603,142.141,141.872,141.9886,38761.0
2017-10-13 10:25:00,158.39,158.87,158.39,158.87,49873.0,142.0155,142.4459,142.0155,142.4459,49873.0
2017-10-13 10:30:00,158.87,158.94,158.64,158.72,56715.0,142.4459,142.5086,142.2396,142.3114,56715.0
2017-10-13 10:35:00,158.73,158.85,158.73,158.82,32044.0,142.3203,142.4279,142.3203,142.401,32044.0
2017-10-13 10:40:00,158.84,158.97,158.82,158.97,48174.0,142.419,142.5355,142.401,142.5355,48174.0
2017-10-13 10:45:00,158.97,158.99,158.83,158.97,70506.0,142.5355,142.5535,142.41,142.5355,70506.0
2017-10-13 10:50:00,158.97,159.03,158.95,158.97,96551.0,142.5355,142.5893,142.5176,142.5355,96551.0
2017-10-13 10:55:00,158.95,159.05,158.95,159.0,46307.0,142.5176,142.6072,142.5176,142.5624,46307.0
2017-10-13 11:00:00,159.01,159.01,158.65,158.66,27565.0,142.5714,142.5714,142.2486,142.2576,27565.0
2017-10-13 11:05:00,158.71,158.85,158.68,158.8,31065.0,142.3024,142.4279,142.2755,142.3831,31065.0
2017-10-13 11:10:00,158.79,158.82,158.6,158.6,15961.0,142.3741,142.401,142.2038,142.2038,15961.0
2017-10-13 11:15:00,158.61,158.77,158.61,158.72,14005.0,142.2127,142.3562,142.2127,142.3114,14005.0
2017-10-13 11:20:00,158.71,158.78,158.7,158.78,15554.0,142.3024,142.3652,142.2934,142.3652,15554.0
2017-10-13 11:25:00,158.77,158.9,158.76,158.84,23936.0,142.3562,142.4728,142.3472,142.419,23936.0
2017-10-13 11:30:00,158.83,158.87,158.61,158.67,25645.0,142.41,142.4459,142.2127,142.2665,25645.0
2017-10-13 11:35:00,158.68,158.75,158.6,158.68,22172.0,142.2755,142.3383,142.2038,142.2755,22172.0
2017-10-13 11:40:00,158.69,158.69,158.53,158.53,27892.0,142.2845,142.2845,142.141,142.141,27892.0
2017-10-13 11:45:00,158.54,158.68,158.53,158.67,21221.0,142.15,142.2755,142.141,142.2665,21221.0
2017-10-13 11:50:00,158.66,158.67,158.5,158.51,11457.0,142.2576,142.2665,142.1141,142.1231,11457.0
2017-10-13 11:55:00,158.5,158.63,158.46,158.53,14874.0,142.1141,142.2307,142.0782,142.141,14874.0
2017-10-13 12:00:00,158.56,158.72,158.56,158.63,17664.0,142.1679,142.3114,142.1679,142.2307,17664.0
2017-10-13 12:05:00,158.63,158.72,158.62,158.66,24610.0,142.2307,142.3114,142.2217,142.2576,24610.0
2017-10-13 12:10:00,158.67,158.71,158.64,158.69,12033.0,142.2665,142.3024,142.2396,142.2845,12033.0
2017-10-13 12:15:00,158.67,158.72,158.64,158.65,6974.0,142.2665,142.3114,142.2396,142.2486,6974.0
2017-10-13 12:20:00,158.68,158.85,158.68,158.82,13216.0,142.2755,142.4279,142.2755,142.401,13216.0
2017-10-13 12:25:00,158.85,158.9,158.82,158.9,12144.0,142.4279,142.4728,142.401,142.4728,12144.0
2017-10-13 12:30:00,158.9,159.0,158.88,158.93,37151.0,142.4728,142.5624,142.4548,142.4997,37151.0
2017-10-13 12:35:00,158.92,158.97,158.89,158.93,11780.0,142.4907,142.5355,142.4638,142.4997,11780.0
2017-10-13 12:40:00,158.94,159.02,158.93,158.98,37715.0,142.5086,142.5803,142.4997,142.5445,37715.0
2017-10-13 12:45:00,158.98,159.0,158.9,158.97,10357.0,142.5445,142.5624,142.4728,142.5355,10357.0
2017-10-13 12:50:00,158.96,159.08,158.96,159.02,32706.0,142.5266,142.6341,142.5266,142.5803,32706.0
2017-10-13 12:55:00,159.02,159.12,159.01,159.04,31577.0,142.5803,142.67,142.5714,142.5983,31577.0
2017-10-13 13:00:00,159.04,159.08,159.01,159.07,10646.0,142.5983,142.6341,142.5714,142.6252,10646.0
2017-10-13 13:05:00,159.05,159.12,159.03,159.1,23133.0,142.6072,142.67,142.5893,142.6521,23133.0
2017-10-13 13:10:00,159.12,159.12,159.03,159.1,14692.0,142.67,142.67,142.5893,142.6521,14692.0
2017-10-13 13:15:00,159.11,159.13,159.03,159.04,26010.0,142.661,142.679,142.5893,142.5983,26010.0
2017-10-13 13:20:00,159.03,159.07,159.0,159.02,26562.0,142.5893,142.6252,142.5624,142.5803,26562.0
2017-10-13 13:25:00,159.02,159.09,159.02,159.06,10245.0,142.5803,142.6431,142.5803,142.6162,10245.0
2017-10-13 13:30:00,159.07,159.21,159.07,159.2,29219.0,142.6252,142.7507,142.6252,142.7417,29219.0
2017-10-13 13:35:00,159.21,159.38,159.2,159.38,34507.0,142.7507,142.9031,142.7417,142.9031,34507.0
2017-10-13 13:40:00,159.38,159.49,159.36,159.44,34383.0,142.9031,143.0018,142.8852,142.9569,34383.0
2017-10-13 13:45:00,159.45,159.45,159.27,159.32,23515.0,142.9659,142.9659,142.8045,142.8493,23515.0
2017-10-13 13:50:00,159.32,159.46,159.27,159.46,40637.0,142.8493,142.9749,142.8045,142.9749,40637.0
2017-10-13 13:55:00,159.47,159.53,159.4,159.49,50000.0,142.9838,143.0376,142.9211,143.0018,50000.0
2017-10-13 14:00:00,159.49,159.55,159.33,159.37,32613.0,143.0018,143.0556,142.8583,142.8942,32613.0
2017-10-13 14:05:00,159.35,159.4,159.27,159.4,29886.0,142.8762,142.9211,142.8045,142.9211,29886.0
2017-10-13 14:10:00,159.38,159.43,159.36,159.39,16751.0,142.9031,142.948,142.8852,142.9121,16751.0
2017-10-13 14:15:00,159.39,159.49,159.39,159.47,33847.0,142.9121,143.0018,142.9121,142.9838,33847.0
2017-10-13 14:20:00,159.49,159.6,159.46,159.49,25030.0,143.0018,143.1004,142.9749,143.0018,25030.0
2017-10-13 14:25:00,159.5,159.62,159.47,159.5,28381.0,143.0107,143.1183,142.9838,143.0107,28381.0
2017-10-13 14:30:00,159.49,159.5,159.38,159.45,24637.0,143.0018,143.0107,142.9031,142.9659,24637.0
2017-10-13 14:35:00,159.47,159.55,159.45,159.48,22487.0,142.9838,143.0556,142.9659,142.9928,22487.0
2017-10-13 14:40:00,159.51,159.51,159.47,159.49,9289.0,143.0197,143.0197,142.9838,143.0018,9289.0
2017-10-13 14:45:00,159.5,159.54,159.48,159.5,16202.0,143.0107,143.0466,142.9928,143.0107,16202.0
2017-10-13 14:50:00,159.49,159.54,159.49,159.54,23334.0,143.0018,143.0466,143.0018,143.0466,23334.0
2017-10-13 14:55:00,159.52,159.59,159.43,159.47,18349.0,143.0287,143.0914,142.948,142.9838,18349.0
2017-10-13 15:00:00,159.49,159.52,159.43,159.51,21093.0,143.0018,143.0287,142.948,143.0197,21093.0
2017-10-13 15:05:00,159.5,159.61,159.47,159.6,30172.0,143.0107,143.1094,142.9838,143.1004,30172.0
2017-10-13 15:10:00,159.6,159.61,159.48,159.51,26745.0,143.1004,143.1094,142.9928,143.0197,26745.0
2017-10-13 15:15:00,159.5,159.56,159.5,159.53,37041.0,143.0107,143.0645,143.0107,143.0376,37041.0
2017-10-13 15:20:00,159.53,159.69,159.5,159.66,36532.0,143.0376,143.1811,143.0107,143.1542,36532.0
2017-10-13 15:25:00,159.65,159.69,159.61,159.65,18005.0,143.1452,143.1811,143.1094,143.1452,18005.0
2017-10-13 15:30:00,159.64,159.69,159.56,159.68,67848.0,143.1363,143.1811,143.0645,143.1721,67848.0
2017-10-13 15:35:00,159.68,159.78,159.65,159.78,44152.0,143.1721,143.2618,143.1452,143.2618,44152.0
2017-10-13 15:40:00,159.78,159.79,159.71,159.73,37333.0,143.2618,143.2707,143.199,143.2169,37333.0
2017-10-13 15:45:00,159.71,159.72,159.66,159.71,51212.0,143.199,143.208,143.1542,143.199,51212.0
2017-10-13 15:50:00,159.76,159.88,159.7,159.88,132248.0,143.2438,143.3514,143.19,143.3514,132248.0
2017-10-13 15:55:00,159.89,159.95,159.8,159.85,190058.0,143.3604,143.4142,143.2797,143.3245,190058.0
2017-10-16 09:30:00,159.38,159.8,159.3,159.46,89371.0,142.9031,143.2797,142.8314,142.9749,89371.0
2017-10-16 09:35:00,159.5,159.5,159.14,159.26,79148.0,143.0107,143.0107,142.6879,142.7955,79148.0
2017-10-16 09:40:00,159.25,159.37,159.1,159.19,43983.0,142.7866,142.8942,142.6521,142.7328,43983.0
2017-10-16 09:45:00,159.16,159.26,159.15,159.19,12772.0,142.7059,142.7955,142.6969,142.7328,12772.0
2017-10-16 09:50:00,159.18,159.18,158.92,159.0,41619.0,142.7238,142.7238,142.4907,142.5624,41619.0
2017-10-16 09:55:00,158.94,159.14,158.94,159.11,17587.0,142.5086,142.6879,142.5086,142.661,17587.0
2017-10-16 10:00:00,159.1,159.34,159.1,159.27,36133.0,142.6521,142.8673,142.6521,142.8045,36133.0
2017-10-16 10:05:00,159.31,159.31,158.97,159.01,25224.0,142.8404,142.8404,142.5355,142.5714,25224.0
2017-10-16 10:10:00,158.99,159.1,158.95,159.07,22624.0,142.5535,142.6521,142.5176,142.6252,22624.0
2017-10-16 10:15:00,159.04,159.14,158.97,159.13,18551.0,142.5983,142.6879,142.5355,142.679,18551.0
2017-10-16 10:20:00,159.1,159.13,158.78,158.8,28699.0,142.6521,142.679,142.3652,142.3831,28699.0
2017-10-16 10:25:00,158.76,158.93,158.76,158.79,18734.0,142.3472,142.4997,142.3472,142.3741,18734.0
2017-10-16 10:30:00,158.84,158.84,158.63,158.63,29626.0,142.419,142.419,142.2307,142.2307,29626.0
2017-10-16 10:35:00,158.65,158.65,158.48,158.62,39061.0,142.2486,142.2486,142.0962,142.2217,39061.0
2017-10-16 10:40:00,158.61,158.62,158.46,158.46,35341.0,142.2127,142.2217,142.0782,142.0782,35341.0
2017-10-16 10:45:00,158.46,158.49,158.34,158.35,26193.0,142.0782,142.1051,141.9706,141.9796,26193.0
2017-10-16 10:50:00,158.4,158.67,158.32,158.65,27064.0,142.0244,142.2665,141.9527,142.2486,27064.0
2017-10-16 10:55:00,158.64,158.75,158.62,158.63,21992.0,142.2396,142.3383,142.2217,142.2307,21992.0
2017-10-16 11:00:00,158.63,158.63,158.5,158.52,11068.0,142.2307,142.2307,142.1141,142.132,11068.0
2017-10-16 11:05:00,158.53,158.68,158.53,158.68,11861.0,142.141,142.2755,142.141,142.2755,11861.0
2017-10-16 11:10:00,158.7,158.87,158.68,158.8,11029.0,142.2934,142.4459,142.2755,142.3831,11029.0
2017-10-16 11:15:00,158.81,158.87,158.72,158.84,17388.0,142.3921,142.4459,142.3114,142.419,17388.0
2017-10-16 11:20:00,158.85,158.97,158.82,158.96,20247.0,142.4279,142.5355,142.401,142.5266,20247.0
2017-10-16 11:25:00,158.95,158.98,158.85,158.94,10174.0,142.5176,142.5445,142.4279,142.5086,10174.0
2017-10-16 11:30:00,158.93,158.93,158.83,158.86,7165.0,142.4997,142.4997,142.41,142.4369,7165.0
2017-10-16 11:35:00,158.85,158.87,158.79,158.8,16495.0,142.4279,142.4459,142.3741,142.3831,16495.0
2017-10-16 11:40:00,158.84,158.93,158.81,158.85,10300.0,142.419,142.4997,142.3921,142.4279,10300.0
2017-10-16 11:45:00,158.84,158.93,158.8,158.8,8673.0,142.419,142.4997,142.3831,142.3831,8673.0
2017-10-16 11:50:00,158.84,158.88,158.78,158.8,22248.0,142.419,142.4548,142.3652,142.3831,22248.0
2017-10-16 11:55:00,158.8,158.84,158.79,158.8,8751.0,142.3831,142.419,142.3741,142.3831,8751.0
2017-10-16 12:00:00,158.81,158.83,158.66,158.66,14114.0,142.3921,142.41,142.2576,142.2576,14114.0
2017-10-16 12:05:00,158.66,158.68,158.58,158.6,16525.0,142.2576,142.2755,142.1858,142.2038,16525.0
2017-10-16 12:10:00,158.63,158.66,158.59,158.66,9961.0,142.2307,142.2576,142.1948,142.2576,9961.0
2017-10-16 12:15:00,158.67,158.73,158.63,158.66,6538.0,142.2665,142.3203,142.2307,142.2576,6538.0
2017-10-16 12:20:00,158.69,158.73,158.64,158.67,9338.0,142.2845,142.3203,142.2396,142.2665,9338.0
2017-10-16 12:25:00,158.71,158.74,158.66,158.69,8006.0,142.3024,142.3293,142.2576,142.2845,8006.0
2017-10-16 12:30:00,158.76,158.78,158.72,158.77,12116.0,142.3472,142.3652,142.3114,142.3562,12116.0
2017-10-16 12:35:00,158.79,158.88,158.77,158.83,9215.0,142.3741,142.4548,142.3562,142.41,9215.0
2017-10-16 12:40:00,158.79,158.88,158.79,158.84,8257.0,142.3741,142.4548,142.3741,142.419,8257.0
2017-10-16 12:45:00,158.82,158.84,158.79,158.83,5957.0,142.401,142.419,142.3741,142.41,5957.0
2017-10-16 12:50:00,158.83,158.87,158.72,158.75,15711.0,142.41,142.4459,142.3114,142.3383,15711.0
2017-10-16 12:55:00,158.74,158.81,158.72,158.76,17034.0,142.3293,142.3921,142.3114,142.3472,17034.0
2017-10-16 13:00:00,158.76,158.8,158.72,158.75,9541.0,142.3472,142.3831,142.3114,142.3383,9541.0
2017-10-16 13:05:00,158.77,158.81,158.69,158.75,9811.0,142.3562,142.3921,142.2845,142.3383,9811.0
2017-10-16 13:10:00,158.75,158.75,158.61,158.68,15958.0,142.3383,142.3383,142.2127,142.2755,15958.0
2017-10-16 13:15:00,158.69,158.72,158.63,158.66,13763.0,142.2845,142.3114,142.2307,142.2576,13763.0
2017-10-16 13:20:00,158.66,158.68,158.61,158.63,9504.0,142.2576,142.2755,142.2127,142.2307,9504.0
2017-10-16 13:25:00,158.61,158.66,158.61,158.66,5896.0,142.2127,142.2576,142.2127,142.2576,5896.0
2017-10-16 13:30:00,158.69,158.74,158.65,158.7,20136.0,142.2845,142.3293,142.2486,142.2934,20136.0
2017-10-16 13:35:00,158.7,158.76,158.7,158.76,16285.0,142.2934,142.3472,142.2934,142.3472,16285.0
2017-10-16 13:40:00,158.78,158.86,158.7,158.84,16100.0,142.3652,142.4369,142.2934,142.419,16100.0
2017-10-16 13:45:00,158.82,158.85,158.8,158.83,4411.0,142.401,142.4279,142.3831,142.41,4411.0
2017-10-16 13:50:00,158.82,158.83,158.75,158.76,3905.0,142.401,142.41,142.3383,142.3472,3905.0
2017-10-16 13:55:00,158.75,158.77,158.67,158.69,10359.0,142.3383,142.3562,142.2665,142.2845,10359.0
2017-10-16 14:00:00,158.7,158.78,158.68,158.77,6846.0,142.2934,142.3652,142.2755,142.3562,6846.0
2017-10-16 14:05:00,158.75,158.86,158.74,158.85,14706.0,142.3383,142.4369,142.3293,142.4279,14706.0
2017-10-16 14:10:00,158.85,158.89,158.82,158.83,9226.0,142.4279,142.4638,142.401,142.41,9226.0
2017-10-16 14:15:00,158.83,158.92,158.82,158.9,9945.0,142.41,142.4907,142.401,142.4728,9945.0
2017-10-16 14:20:00,158.9,159.11,158.9,159.09,23028.0,142.4728,142.661,142.4728,142.6431,23028.0
2017-10-16 14:25:00,159.09,159.11,158.98,159.08,10673.0,142.6431,142.661,142.5445,142.6341,10673.0
2017-10-16 14:30:00,159.09,159.17,159.04,159.16,19913.0,142.6431,142.7148,142.5983,142.7059,19913.0
2017-10-16 14:35:00,159.19,159.19,159.07,159.12,11191.0,142.7328,142.7328,142.6252,142.67,11191.0
2017-10-16 14:40:00,159.12,159.12,158.93,158.94,18217.0,142.67,142.67,142.4997,142.5086,18217.0
2017-10-16 14:45:00,158.95,159.0,158.9,158.99,7558.0,142.5176,142.5624,142.4728,142.5535,7558.0
2017-10-16 14:50:00,158.95,159.01,158.91,158.93,40049.0,142.5176,142.5714,142.4817,142.4997,40049.0
2017-10-16 14:55:00,158.93,158.95,158.86,158.88,38335.0,142.4997,142.5176,142.4369,142.4548,38335.0
2017-10-16 15:00:00,158.88,158.95,158.76,158.95,30204.0,142.4548,142.5176,142.3472,142.5176,30204.0
2017-10-16 15:05:00,158.94,158.94,158.81,158.85,10638.0,142.5086,142.5086,142.3921,142.4279,10638.0
2017-10-16 15:10:00,158.84,158.85,158.78,158.83,22140.0,142.419,142.4279,142.3652,142.41,22140.0
2017-10-16 15:15:00,158.81,158.84,158.78,158.8,25021.0,142.3921,142.419,142.3652,142.3831,25021.0
2017-10-16 15:20:00,158.81,158.87,158.78,158.8,30764.0,142.3921,142.4459,142.3652,142.3831,30764.0
2017-10-16 15:25:00,158.8,158.81,158.73,158.75,20339.0,142.3831,142.3921,142.3203,142.3383,20339.0
2017-10-16 15:30:00,158.75,158.78,158.7,158.7,32290.0,142.3383,142.3652,142.2934,142.2934,32290.0
2017-10-16 15:35:00,158.71,158.77,158.65,158.73,33003.0,142.3024,142.3562,142.2486,142.3203,33003.0
2017-10-16 15:40:00,158.71,158.78,158.68,158.7,38781.0,142.3024,142.3652,142.2755,142.2934,38781.0
2017-10-16 15:45:00,158.71,158.75,158.69,158.7,45910.0,142.3024,142.3383,142.2845,142.2934,45910.0
2017-10-16 15:50:00,158.71,158.92,158.71,158.89,73469.0,142.3024,142.4907,142.3024,142.4638,73469.0
2017-10-16 15:55:00,158.89,158.9,158.76,158.81,142758.0,142.4638,142.4728,142.3472,142.3921,142758.0
2017-10-17 09:30:00,159.0,159.27,158.86,159.16,68435.0,142.5624,142.8045,142.4369,142.7059,68435.0
2017-10-17 09:35:00,159.09,159.19,158.93,158.98,14463.0,142.6431,142.7328,142.4997,142.5445,14463.0
2017-10-17 09:40:00,158.99,159.09,158.68,158.95,20284.0,142.5535,142.6431,142.2755,142.5176,20284.0
2017-10-17 09:45:00,158.89,158.95,158.78,158.86,11780.0,142.4638,142.5176,142.3652,142.4369,11780.0
2017-10-17 09:50:00,158.86,158.86,158.43,158.51,21605.0,142.4369,142.4369,142.0513,142.1231,21605.0
2017-10-17 09:55:00,158.53,158.59,158.39,158.43,26519.0,142.141,142.1948,142.0155,142.0513,26519.0
2017-10-17 10:00:00,158.41,158.61,158.36,158.59,23983.0,142.0334,142.2127,141.9886,142.1948,23983.0
2017-10-17 10:05:00,158.61,158.61,158.24,158.31,36145.0,142.2127,142.2127,141.881,141.9437,36145.0
2017-10-17 10:10:00,158.32,158.34,158.26,158.29,17219.0,141.9527,141.9706,141.8989,141.9258,17219.0
2017-10-17 10:15:00,158.28,158.4,158.28,158.34,12052.0,141.9169,142.0244,141.9169,141.9706,12052.0
2017-10-17 10:20:00,158.34,158.44,158.31,158.43,56573.0,141.9706,142.0603,141.9437,142.0513,56573.0
2017-10-17 10:25:00,158.43,158.54,158.38,158.53,40226.0,142.0513,142.15,142.0065,142.141,40226.0
2017-10-17 10:30:00,158.53,158.53,158.11,158.11,31512.0,142.141,142.141,141.7644,141.7644,31512.0
2017-10-17 10:35:00,158.11,158.3,158.08,158.25,15273.0,141.7644,141.9348,141.7375,141.89,15273.0
2017-10-17 10:40:00,158.23,158.23,158.04,158.09,43295.0,141.872,141.872,141.7017,141.7465,43295.0
2017-10-17 10:45:00,158.09,158.16,158.07,158.11,15026.0,141.7465,141.8093,141.7286,141.7644,15026.0
2017-10-17 10:50:00,158.12,158.17,157.89,157.93,47221.0,141.7734,141.8182,141.5672,141.603,47221.0
2017-10-17 10:55:00,157.95,158.03,157.94,157.95,18321.0,141.621,141.6927,141.612,141.621,18321.0
2017-10-17 11:00:00,157.96,158.06,157.95,158.0,21939.0,141.6299,141.7196,141.621,141.6658,21939.0
2017-10-17 11:05:00,158.03,158.25,158.03,158.23,16378.0,141.6927,141.89,141.6927,141.872,16378.0
2017-10-17 11:10:00,158.24,158.45,158.24,158.37,22319.0,141.881,142.0693,141.881,141.9975,22319.0
2017-10-17 11:15:00,158.35,158.4,158.23,158.24,12400.0,141.9796,142.0244,141.872,141.881,12400.0
2017-10-17 11:20:00,158.24,158.4,158.24,158.35,32484.0,141.881,142.0244,141.881,141.9796,32484.0
2017-10-17 11:25:00,158.35,158.5,158.34,158.46,18950.0,141.9796,142.1141,141.9706,142.0782,18950.0
2017-10-17 11:30:00,158.44,158.56,158.35,158.4,8859.0,142.0603,142.1679,141.9796,142.0244,8859.0
2017-10-17 11:35:00,158.38,158.45,158.36,158.42,10874.0,142.0065,142.0693,141.9886,142.0424,10874.0
2017-10-17 11:40:00,158.43,158.58,158.41,158.58,17232.0,142.0513,142.1858,142.0334,142.1858,17232.0
2017-10-17 11:45:00,158.56,158.7,158.52,158.68,22989.0,142.1679,142.2934,142.132,142.2755,22989.0
2017-10-17 11:50:00,158.67,158.75,158.63,158.72,17100.0,142.2665,142.3383,142.2307,142.3114,17100.0
2017-10-17 11:55:00,158.73,158.74,158.63,158.63,9878.0,142.3203,142.3293,142.2307,142.2307,9878.0
2017-10-17 12:00:00,158.65,158.67,158.58,158.58,5878.0,142.2486,142.2665,142.1858,142.1858,5878.0
2017-10-17 12:05:00,158.57,158.61,158.51,158.57,6626.0,142.1769,142.2127,142.1231,142.1769,6626.0
2017-10-17 12:10:00,158.53,158.54,158.47,158.47,3925.0,142.141,142.15,142.0872,142.0872,3925.0
2017-10-17 12:15:00,158.5,158.55,158.49,158.5,8710.0,142.1141,142.1589,142.1051,142.1141,8710.0
2017-10-17 12:20:00,158.51,158.52,158.48,158.52,3292.0,142.1231,142.132,142.0962,142.132,3292.0
2017-10-17 12:25:00,158.48,158.52,158.36,158.38,17743.0,142.0962,142.132,141.9886,142.0065,17743.0
2017-10-17 12:30:00,158.34,158.36,158.29,158.32,8307.0,141.9706,141.9886,141.9258,141.9527,8307.0
2017-10-17 12:35:00,158.32,158.37,158.24,158.26,14940.0,141.9527,141.9975,141.881,141.8989,14940.0
2017-10-17 12:40:00,158.25,158.28,158.11,158.16,16260.0,141.89,141.9169,141.7644,141.8093,16260.0
2017-10-17 12:45:00,158.16,158.2,157.99,157.99,30138.0,141.8093,141.8451,141.6568,141.6568,30138.0
2017-10-17 12:50:00,158.02,158.17,157.98,158.1,21763.0,141.6837,141.8182,141.6479,141.7555,21763.0
2017-10-17 12:55:00,158.11,158.19,158.06,158.11,12601.0,141.7644,141.8362,141.7196,141.7644,12601.0
2017-10-17 13:00:00,158.13,158.13,158.03,158.04,11937.0,141.7824,141.7824,141.6927,141.7017,11937.0
2017-10-17 13:05:00,158.04,158.05,157.92,158.0,22041.0,141.7017,141.7106,141.5941,141.6658,22041.0
2017-10-17 13:10:00,158.0,158.01,157.86,157.95,25888.0,141.6658,141.6748,141.5403,141.621,25888.0
2017-10-17 13:15:00,157.98,158.08,157.94,157.95,8561.0,141.6479,141.7375,141.612,141.621,8561.0
2017-10-17 13:20:00,157.95,157.95,157.82,157.82,16991.0,141.621,141.621,141.5044,141.5044,16991.0
2017-10-17 13:25:00,157.83,157.93,157.82,157.91,12682.0,141.5134,141.603,141.5044,141.5851,12682.0
2017-10-17 13:30:00,157.91,157.98,157.57,157.57,53354.0,141.5851,141.6479,141.2803,141.2803,53354.0
2017-10-17 13:35:00,157.62,157.91,157.6,157.85,13788.0,141.3251,141.5851,141.3071,141.5313,13788.0
2017-10-17 13:40:00,157.83,157.98,157.83,157.93,11008.0,141.5134,141.6479,141.5134,141.603,11008.0
2017-10-17 13:45:00,157.91,157.98,157.89,157.94,18518.0,141.5851,141.6479,141.5672,141.612,18518.0
2017-10-17 13:50:00,157.93,158.0,157.93,157.99,6414.0,141.603,141.6658,141.603,141.6568,6414.0
2017-10-17 13:55:00,158.0,158.2,158.0,158.04,22441.0,141.6658,141.8451,141.6658,141.7017,22441.0
2017-10-17 14:00:00,158.07,158.1,157.95,157.95,6936.0,141.7286,141.7555,141.621,141.621,6936.0
2017-10-17 14:05:00,157.96,158.02,157.91,157.92,13961.0,141.6299,141.6837,141.5851,141.5941,13961.0
2017-10-17 14:10:00,157.9,157.99,157.88,157.99,9377.0,141.5761,141.6568,141.5582,141.6568,9377.0
2017-10-17 14:15:00,157.96,158.01,157.95,157.98,10353.0,141.6299,141.6748,141.621,141.6479,10353.0
2017-10-17 14:20:00,158.01,158.03,157.92,157.94,9677.0,141.6748,141.6927,141.5941,141.612,9677.0
2017-10-17 14:25:00,157.9,157.95,157.8,157.83,19528.0,141.5761,141.621,141.4865,141.5134,19528.0
2017-10-17 14:30:00,157.83,157.88,157.76,157.78,13374.0,141.5134,141.5582,141.4506,141.4685,13374.0
2017-10-17 14:35:00,157.8,157.84,157.76,157.84,19163.0,141.4865,141.5223,141.4506,141.5223,19163.0
2017-10-17 14:40:00,157.84,157.92,157.8,157.9,18757.0,141.5223,141.5941,141.4865,141.5761,18757.0
2017-10-17 14:45:00,157.91,157.92,157.82,157.86,13362.0,141.5851,141.5941,141.5044,141.5403,13362.0
2017-10-17 14:50:00,157.87,157.9,157.82,157.84,8746.0,141.5492,141.5761,141.5044,141.5223,8746.0
2017-10-17 14:55:00,157.85,157.85,157.8,157.83,12092.0,141.5313,141.5313,141.4865,141.5134,12092.0
2017-10-17 15:00:00,157.83,157.83,157.69,157.73,20138.0,141.5134,141.5134,141.3878,141.4237,20138.0
2017-10-17 15:05:00,157.72,157.87,157.71,157.83,13036.0,141.4147,141.5492,141.4058,141.5134,13036.0
2017-10-17 15:10:00,157.81,157.85,157.77,157.78,17234.0,141.4954,141.5313,141.4596,141.4685,17234.0
2017-10-17 15:15:00,157.79,157.9,157.79,157.86,26571.0,141.4775,141.5761,141.4775,141.5403,26571.0
2017-10-17 15:20:00,157.87,157.96,157.86,157.89,21169.0,141.5492,141.6299,141.5403,141.5672,21169.0
2017-10-17 15:25:00,157.89,158.1,157.88,158.09,47737.0,141.5672,141.7555,141.5582,141.7465,47737.0
2017-10-17 15:30:00,158.09,158.2,158.09,158.2,36715.0,141.7465,141.8451,141.7465,141.8451,36715.0
2017-10-17 15:35:00,158.2,158.25,158.12,158.25,38796.0,141.8451,141.89,141.7734,141.89,38796.0
2017-10-17 15:40:00,158.25,158.32,158.2,158.25,54952.0,141.89,141.9527,141.8451,141.89,54952.0
2017-10-17 15:45:00,158.26,158.31,158.24,158.27,50049.0,141.8989,141.9437,141.881,141.9079,50049.0
2017-10-17 15:50:00,158.3,158.53,158.3,158.5,90436.0,141.9348,142.141,141.9348,142.1141,90436.0
2017-10-17 15:55:00,158.49,158.51,158.32,158.38,99696.0,142.1051,142.1231,141.9527,142.0065,99696.0
2017-10-18 09:30:00,158.84,158.84,158.31,158.37,55624.0,142.419,142.419,141.9437,141.9975,55624.0
2017-10-18 09:35:00,158.42,158.7,158.28,158.34,51591.0,142.0424,142.2934,141.9169,141.9706,51591.0
2017-10-18 09:40:00,158.39,158.39,158.19,158.2,20035.0,142.0155,142.0155,141.8362,141.8451,20035.0
2017-10-18 09:45:00,158.19,158.2,157.9,157.96,35962.0,141.8362,141.8451,141.5761,141.6299,35962.0
2017-10-18 09:50:00,157.96,158.13,157.87,157.94,21264.0,141.6299,141.7824,141.5492,141.612,21264.0
2017-10-18 09:55:00,157.97,158.0,157.8,157.93,49829.0,141.6389,141.6658,141.4865,141.603,49829.0
2017-10-18 10:00:00,157.92,158.02,157.77,157.99,120808.0,141.5941,141.6837,141.4596,141.6568,120808.0
2017-10-18 10:05:00,157.97,157.99,157.6,157.63,52276.0,141.6389,141.6568,141.3071,141.334,52276.0
2017-10-18 10:10:00,157.65,157.93,157.64,157.86,43712.0,141.352,141.603,141.343,141.5403,43712.0
2017-10-18 10:15:00,157.85,158.19,157.85,158.1,47098.0,141.5313,141.8362,141.5313,141.7555,47098.0
2017-10-18 10:20:00,158.08,158.08,157.61,157.64,42716.0,141.7375,141.7375,141.3161,141.343,42716.0
2017-10-18 10:25:00,157.65,157.74,157.53,157.7,39364.0,141.352,141.4327,141.2444,141.3968,39364.0
2017-10-18 10:30:00,157.71,157.75,157.45,157.5,43050.0,141.4058,141.4416,141.1727,141.2175,43050.0
2017-10-18 10:35:00,157.5,157.65,157.47,157.57,21598.0,141.2175,141.352,141.1906,141.2803,21598.0
2017-10-18 10:40:00,157.55,157.57,157.35,157.44,38526.0,141.2623,141.2803,141.083,141.1637,38526.0
2017-10-18 10:45:00,157.43,157.49,157.3,157.47,54190.0,141.1547,141.2085,141.0382,141.1906,54190.0
2017-10-18 10:50:00,157.47,157.58,157.44,157.55,30987.0,141.1906,141.2892,141.1637,141.2623,30987.0
2017-10-18 10:55:00,157.54,157.76,157.54,157.7,30845.0,141.2534,141.4506,141.2534,141.3968,30845.0
2017-10-18 11:00:00,157.72,157.73,157.58,157.6,18278.0,141.4147,141.4237,141.2892,141.3071,18278.0
2017-10-18 11:05:00,157.59,157.82,157.59,157.72,39222.0,141.2982,141.5044,141.2982,141.4147,39222.0
2017-10-18 11:10:00,157.72,157.98,157.7,157.94,41118.0,141.4147,141.6479,141.3968,141.612,41118.0
2017-10-18 11:15:00,157.92,157.93,157.78,157.82,31053.0,141.5941,141.603,141.4685,141.5044,31053.0
2017-10-18 11:20:00,157.81,158.03,157.81,157.88,46838.0,141.4954,141.6927,141.4954,141.5582,46838.0
2017-10-18 11:25:00,157.86,157.93,157.8,157.82,31832.0,141.5403,141.603,141.4865,141.5044,31832.0
2017-10-18 11:30:00,157.83,157.85,157.43,157.58,24690.0,141.5134,141.5313,141.1547,141.2892,24690.0
2017-10-18 11:35:00,157.59,157.68,157.42,157.43,27096.0,141.2982,141.3789,141.1458,141.1547,27096.0
2017-10-18 11:40:00,157.42,157.62,157.42,157.61,17975.0,141.1458,141.3251,141.1458,141.3161,17975.0
2017-10-18 11:45:00,157.58,157.7,157.55,157.6,25615.0,141.2892,141.3968,141.2623,141.3071,25615.0
2017-10-18 11:50:00,157.61,157.7,157.56,157.57,20485.0,141.3161,141.3968,141.2713,141.2803,20485.0
2017-10-18 11:55:00,157.56,157.61,157.43,157.57,24737.0,141.2713,141.3161,141.1547,141.2803,24737.0
2017-10-18 12:00:00,157.59,157.63,157.48,157.61,23114.0,141.2982,141.334,141.1996,141.3161,23114.0
2017-10-18 12:05:00,157.63,157.66,157.59,157.63,14663.0,141.334,141.3609,141.2982,141.334,14663.0
2017-10-18 12:10:00,157.61,157.77,157.58,157.77,13300.0,141.3161,141.4596,141.2892,141.4596,13300.0
2017-10-18 12:15:00,157.78,157.82,157.76,157.76,15841.0,141.4685,141.5044,141.4506,141.4506,15841.0
2017-10-18 12:20:00,157.77,157.84,157.74,157.84,15225.0,141.4596,141.5223,141.4327,141.5223,15225.0
2017-10-18 12:25:00,157.81,157.86,157.8,157.82,12316.0,141.4954,141.5403,141.4865,141.5044,12316.0
2017-10-18 12:30:00,157.82,158.04,157.82,157.95,28187.0,141.5044,141.7017,141.5044,141.621,28187.0
2017-10-18 12:35:00,157.97,157.97,157.86,157.93,11009.0,141.6389,141.6389,141.5403,141.603,11009.0
2017-10-18 12:40:00,157.89,157.98,157.85,157.95,21115.0,141.5672,141.6479,141.5313,141.621,21115.0
2017-10-18 12:45:00,157.96,158.0,157.8,157.8,19491.0,141.6299,141.6658,141.4865,141.4865,19491.0
2017-10-18 12:50:00,157.8,157.81,157.63,157.74,25484.0,141.4865,141.4954,141.334,141.4327,25484.0
2017-10-18 12:55:00,157.7,157.92,157.68,157.85,23323.0,141.3968,141.5941,141.3789,141.5313,23323.0
2017-10-18 13:00:00,157.86,157.9,157.8,157.89,12157.0,141.5403,141.5761,141.4865,141.5672,12157.0
2017-10-18 13:05:00,157.9,157.91,157.75,157.8,8443.0,141.5761,141.5851,141.4416,141.4865,8443.0
2017-10-18 13:10:00,157.8,157.86,157.67,157.76,15913.0,141.4865,141.5403,141.3699,141.4506,15913.0
2017-10-18 13:15:00,157.72,157.72,157.52,157.58,17087.0,141.4147,141.4147,141.2354,141.2892,17087.0
2017-10-18 13:20:00,157.58,157.67,157.55,157.57,10242.0,141.2892,141.3699,141.2623,141.2803,10242.0
2017-10-18 13:25:00,157.56,157.61,157.44,157.48,18933.0,141.2713,141.3161,141.1637,141.1996,18933.0
2017-10-18 13:30:00,157.46,157.59,157.46,157.55,11946.0,141.1816,141.2982,141.1816,141.2623,11946.0
2017-10-18 13:35:00,157.53,157.65,157.48,157.65,19532.0,141.2444,141.352,141.1996,141.352,19532.0
2017-10-18 13:40:00,157.61,157.73,157.57,157.62,12652.0,141.3161,141.4237,141.2803,141.3251,12652.0
2017-10-18 13:45:00,157.58,157.72,157.57,157.57,12308.0,141.2892,141.4147,141.2803,141.2803,12308.0
2017-10-18 13:50:00,157.59,157.59,157.48,157.51,17944.0,141.2982,141.2982,141.1996,141.2265,17944.0
2017-10-18 13:55:00,157.52,157.57,157.46,157.48,23803.0,141.2354,141.2803,141.1816,141.1996,23803.0
2017-10-18 14:00:00,157.45,157.57,157.45,157.54,21662.0,141.1727,141.2803,141.1727,141.2534,21662.0
2017-10-18 14:05:00,157.54,157.64,157.47,157.63,25656.0,141.2534,141.343,141.1906,141.334,25656.0
2017-10-18 14:10:00,157.63,157.72,157.62,157.66,18515.0,141.334,141.4147,141.3251,141.3609,18515.0
2017-10-18 14:15:00,157.65,157.66,157.5,157.54,17664.0,141.352,141.3609,141.2175,141.2534,17664.0
2017-10-18 14:20:00,157.56,157.66,157.56,157.66,14641.0,141.2713,141.3609,141.2713,141.3609,14641.0
2017-10-18 14:25:00,157.66,157.75,157.62,157.75,17675.0,141.3609,141.4416,141.3251,141.4416,17675.0
2017-10-18 14:30:00,157.74,157.76,157.62,157.67,20298.0,141.4327,141.4506,141.3251,141.3699,20298.0
2017-10-18 14:35:00,157.67,157.71,157.6,157.71,12459.0,141.3699,141.4058,141.3071,141.4058,12459.0
2017-10-18 14:40:00,157.7,157.73,157.64,157.66,13018.0,141.3968,141.4237,141.343,141.3609,13018.0
2017-10-18 14:45:00,157.66,157.73,157.63,157.65,26681.0,141.3609,141.4237,141.334,141.352,26681.0
2017-10-18 14:50:00,157.64,157.67,157.55,157.56,22015.0,141.343,141.3699,141.2623,141.2713,22015.0
2017-10-18 14:55:00,157.58,157.65,157.53,157.64,24139.0,141.2892,141.352,141.2444,141.343,24139.0
2017-10-18 15:00:00,157.65,157.72,157.6,157.71,32080.0,141.352,141.4147,141.3071,141.4058,32080.0
2017-10-18 15:05:00,157.71,157.79,157.71,157.79,23105.0,141.4058,141.4775,141.4058,141.4775,23105.0
2017-10-18 15:10:00,157.8,157.87,157.73,157.8,35267.0,141.4865,141.5492,141.4237,141.4865,35267.0
2017-10-18 15:15:00,157.81,157.82,157.6,157.66,31341.0,141.4954,141.5044,141.3071,141.3609,31341.0
2017-10-18 15:20:00,157.67,157.7,157.45,157.62,52696.0,141.3699,141.3968,141.1727,141.3251,52696.0
2017-10-18 15:25:00,157.6,157.64,157.58,157.64,16119.0,141.3071,141.343,141.2892,141.343,16119.0
2017-10-18 15:30:00,157.64,157.64,157.59,157.6,30905.0,141.343,141.343,141.2982,141.3071,30905.0
2017-10-18 15:35:00,157.6,157.64,157.56,157.58,32754.0,141.3071,141.343,141.2713,141.2892,32754.0
2017-10-18 15:40:00,157.59,157.76,157.55,157.75,104216.0,141.2982,141.4506,141.2623,141.4416,104216.0
2017-10-18 15:45:00,157.75,157.79,157.7,157.76,39562.0,141.4416,141.4775,141.3968,141.4506,39562.0
2017-10-18 15:50:00,157.76,157.76,157.59,157.61,73826.0,141.4506,141.4506,141.2982,141.3161,73826.0
2017-10-18 15:55:00,157.61,157.67,157.52,157.53,115147.0,141.3161,141.3699,141.2354,141.2444,115147.0
2017-10-19 09:30:00,157.14,157.45,157.01,157.13,68313.0,140.8947,141.1727,140.7781,140.8857,68313.0
2017-10-19 09:35:00,157.15,157.72,157.14,157.62,32624.0,140.9037,141.4147,140.8947,141.3251,32624.0
2017-10-19 09:40:00,157.6,157.8,157.55,157.61,39796.0,141.3071,141.4865,141.2623,141.3161,39796.0
2017-10-19 09:45:00,157.63,157.96,157.55,157.75,142805.0,141.334,141.6299,141.2623,141.4416,142805.0
2017-10-19 09:50:00,157.81,157.97,157.71,157.82,30915.0,141.4954,141.6389,141.4058,141.5044,30915.0
2017-10-19 09:55:00,157.85,157.94,157.68,157.78,25661.0,141.5313,141.612,141.3789,141.4685,25661.0
2017-10-19 10:00:00,157.83,157.95,157.72,157.84,31466.0,141.5134,141.621,141.4147,141.5223,31466.0
2017-10-19 10:05:00,157.86,157.92,157.72,157.83,76393.0,141.5403,141.5941,141.4147,141.5134,76393.0
2017-10-19 10:10:00,157.86,157.9,157.54,157.58,13429.0,141.5403,141.5761,141.2534,141.2892,13429.0
2017-10-19 10:15:00,157.56,157.76,157.54,157.54,17302.0,141.2713,141.4506,141.2534,141.2534,17302.0
2017-10-19 10:20:00,157.56,157.72,157.51,157.72,9841.0,141.2713,141.4147,141.2265,141.4147,9841.0
2017-10-19 10:25:00,157.72,157.84,157.65,157.83,22129.0,141.4147,141.5223,141.352,141.5134,22129.0
2017-10-19 10:30:00,157.84,158.09,157.81,158.07,479549.0,141.5223,141.7465,141.4954,141.7286,479549.0
2017-10-19 10:35:00,158.09,158.39,158.0,158.38,88256.0,141.7465,142.0155,141.6658,142.0065,88256.0
2017-10-19 10:40:00,158.36,158.41,158.09,158.24,34518.0,141.9886,142.0334,141.7465,141.881,34518.0
2017-10-19 10:45:00,158.3,158.46,158.21,158.46,17599.0,141.9348,142.0782,141.8541,142.0782,17599.0
2017-10-19 10:50:00,158.47,158.57,158.39,158.4,34714.0,142.0872,142.1769,142.0155,142.0244,34714.0
2017-10-19 10:55:00,158.4,158.52,158.4,158.44,19596.0,142.0244,142.132,142.0244,142.0603,19596.0
2017-10-19 11:00:00,158.41,158.45,158.2,158.21,13386.0,142.0334,142.0693,141.8451,141.8541,13386.0
2017-10-19 11:05:00,158.25,158.38,158.22,158.34,15627.0,141.89,142.0065,141.8631,141.9706,15627.0
2017-10-19 11:10:00,158.43,158.45,158.33,158.39,14431.0,142.0513,142.0693,141.9617,142.0155,14431.0
2017-10-19 11:15:00,158.39,158.52,158.34,158.47,19136.0,142.0155,142.132,141.9706,142.0872,19136.0
2017-10-19 11:20:00,158.48,158.54,158.43,158.48,22937.0,142.0962,142.15,142.0513,142.0962,22937.0
2017-10-19 11:25:00,158.5,158.55,158.44,158.44,15505.0,142.1141,142.1589,142.0603,142.0603,15505.0
2017-10-19 11:30:00,158.43,158.53,158.39,158.48,12476.0,142.0513,142.141,142.0155,142.0962,12476.0
2017-10-19 11:35:00,158.47,158.48,158.4,158.45,6901.0,142.0872,142.0962,142.0244,142.0693,6901.0
2017-10-19 11:40:00,158.47,158.48,158.29,158.35,12376.0,142.0872,142.0962,141.9258,141.9796,12376.0
2017-10-19 11:45:00,158.33,158.42,158.24,158.29,11730.0,141.9617,142.0424,141.881,141.9258,11730.0
2017-10-19 11:50:00,158.32,158.4,158.31,158.33,6089.0,141.9527,142.0244,141.9437,141.9617,6089.0
2017-10-19 11:55:00,158.35,158.35,158.13,158.2,19750.0,141.9796,141.9796,141.7824,141.8451,19750.0
2017-10-19 12:00:00,158.2,158.27,158.16,158.23,7696.0,141.8451,141.9079,141.8093,141.872,7696.0
2017-10-19 12:05:00,158.25,158.31,158.23,158.3,8700.0,141.89,141.9437,141.872,141.9348,8700.0
2017-10-19 12:10:00,158.31,158.42,158.29,158.4,14454.0,141.9437,142.0424,141.9258,142.0244,14454.0
2017-10-19 12:15:00,158.43,158.57,158.42,158.57,15967.0,142.0513,142.1769,142.0424,142.1769,15967.0
2017-10-19 12:20:00,158.57,158.72,158.54,158.64,19731.0,142.1769,142.3114,142.15,142.2396,19731.0
2017-10-19 12:25:00,158.67,158.7,158.61,158.7,20055.0,142.2665,142.2934,142.2127,142.2934,20055.0
2017-10-19 12:30:00,158.71,158.76,158.65,158.69,11337.0,142.3024,142.3472,142.2486,142.2845,11337.0
2017-10-19 12:35:00,158.67,158.74,158.55,158.55,14783.0,142.2665,142.3293,142.1589,142.1589,14783.0
2017-10-19 12:40:00,158.52,158.55,158.45,158.5,8642.0,142.132,142.1589,142.0693,142.1141,8642.0
2017-10-19 12:45:00,158.52,158.61,158.52,158.58,6480.0,142.132,142.2127,142.132,142.1858,6480.0
2017-10-19 12:50:00,158.58,158.65,158.57,158.63,9351.0,142.1858,142.2486,142.1769,142.2307,9351.0
2017-10-19 12:55:00,158.63,158.65,158.54,158.58,11150.0,142.2307,142.2486,142.15,142.1858,11150.0
2017-10-19 13:00:00,158.58,158.65,158.57,158.61,19455.0,142.1858,142.2486,142.1769,142.2127,19455.0
2017-10-19 13:05:00,158.62,158.63,158.55,158.57,7932.0,142.2217,142.2307,142.1589,142.1769,7932.0
2017-10-19 13:10:00,158.57,158.61,158.49,158.5,11202.0,142.1769,142.2127,142.1051,142.1141,11202.0
2017-10-19 13:15:00,158.52,158.56,158.5,158.5,10470.0,142.132,142.1679,142.1141,142.1141,10470.0
2017-10-19 13:20:00,158.51,158.51,158.3,158.34,10792.0,142.1231,142.1231,141.9348,141.9706,10792.0
2017-10-19 13:25:00,158.3,158.46,158.3,158.39,6141.0,141.9348,142.0782,141.9348,142.0155,6141.0
2017-10-19 13:30:00,158.41,158.51,158.39,158.49,6762.0,142.0334,142.1231,142.0155,142.1051,6762.0
2017-10-19 13:35:00,158.47,158.52,158.47,158.52,9774.0,142.0872,142.132,142.0872,142.132,9774.0
2017-10-19 13:40:00,158.49,158.52,158.41,158.47,15197.0,142.1051,142.132,142.0334,142.0872,15197.0
2017-10-19 13:45:00,158.47,158.5,158.42,158.44,8494.0,142.0872,142.1141,142.0424,142.0603,8494.0
2017-10-19 13:50:00,158.43,158.45,158.31,158.36,5803.0,142.0513,142.0693,141.9437,141.9886,5803.0
2017-10-19 13:55:00,158.34,158.37,158.31,158.34,16732.0,141.9706,141.9975,141.9437,141.9706,16732.0
2017-10-19 14:00:00,158.34,158.36,158.24,158.3,16536.0,141.9706,141.9886,141.881,141.9348,16536.0
2017-10-19 14:05:00,158.31,158.36,158.3,158.33,6628.0,141.9437,141.9886,141.9348,141.9617,6628.0
2017-10-19 14:10:00,158.32,158.41,158.31,158.34,10983.0,141.9527,142.0334,141.9437,141.9706,10983.0
2017-10-19 14:15:00,158.35,158.37,158.29,158.34,6319.0,141.9796,141.9975,141.9258,141.9706,6319.0
2017-10-19 14:20:00,158.33,158.39,158.28,158.36,11460.0,141.9617,142.0155,141.9169,141.9886,11460.0
2017-10-19 14:25:00,158.35,158.41,158.3,158.32,8845.0,141.9796,142.0334,141.9348,141.9527,8845.0
2017-10-19 14:30:00,158.35,158.44,158.34,158.42,12897.0,141.9796,142.0603,141.9706,142.0424,12897.0
2017-10-19 14:35:00,158.44,158.48,158.43,158.43,7900.0,142.0603,142.0962,142.0513,142.0513,7900.0
2017-10-19 14:40:00,158.46,158.53,158.37,158.4,14465.0,142.0782,142.141,141.9975,142.0244,14465.0
2017-10-19 14:45:00,158.41,158.47,158.38,158.4,12263.0,142.0334,142.0872,142.0065,142.0244,12263.0
2017-10-19 14:50:00,158.4,158.44,158.29,158.29,18584.0,142.0244,142.0603,141.9258,141.9258,18584.0
2017-10-19 14:55:00,158.29,158.42,158.25,158.38,22615.0,141.9258,142.0424,141.89,142.0065,22615.0
2017-10-19 15:00:00,158.42,158.45,158.39,158.41,11579.0,142.0424,142.0693,142.0155,142.0334,11579.0
2017-10-19 15:05:00,158.4,158.41,158.37,158.37,13690.0,142.0244,142.0334,141.9975,141.9975,13690.0
2017-10-19 15:10:00,158.36,158.47,158.36,158.46,12512.0,141.9886,142.0872,141.9886,142.0782,12512.0
2017-10-19 15:15:00,158.47,158.48,158.26,158.33,28432.0,142.0872,142.0962,141.8989,141.9617,28432.0
2017-10-19 15:20:00,158.35,158.45,158.35,158.43,23928.0,141.9796,142.0693,141.9796,142.0513,23928.0
2017-10-19 15:25:00,158.42,158.46,158.38,158.39,17712.0,142.0424,142.0782,142.0065,142.0155,17712.0
2017-10-19 15:30:00,158.4,158.47,158.33,158.43,32552.0,142.0244,142.0872,141.9617,142.0513,32552.0
2017-10-19 15:35:00,158.43,158.52,158.41,158.48,28107.0,142.0513,142.132,142.0334,142.0962,28107.0
2017-10-19 15:40:00,158.49,158.6,158.49,158.56,39638.0,142.1051,142.2038,142.1051,142.1679,39638.0
2017-10-19 15:45:00,158.56,158.57,158.39,158.42,37240.0,142.1679,142.1769,142.0155,142.0424,37240.0
2017-10-19 15:50:00,158.41,158.41,158.1,158.33,51916.0,142.0334,142.0334,141.7555,141.9617,51916.0
2017-10-19 15:55:00,158.33,158.52,158.28,158.48,195723.0,141.9617,142.132,141.9169,142.0962,195723.0
2017-10-20 09:30:00,158.97,158.98,158.51,158.82,144081.0,142.5355,142.5445,142.1231,142.401,144081.0
2017-10-20 09:35:00,158.79,159.35,158.79,159.3,54465.0,142.3741,142.8762,142.3741,142.8314,54465.0
2017-10-20 09:40:00,159.29,159.57,159.27,159.39,55683.0,142.8224,143.0735,142.8045,142.9121,55683.0
2017-10-20 09:45:00,159.36,159.62,159.33,159.43,46547.0,142.8852,143.1183,142.8583,142.948,46547.0
2017-10-20 09:50:00,159.4,159.71,159.28,159.67,71138.0,142.9211,143.199,142.8135,143.1632,71138.0
2017-10-20 09:55:00,159.68,159.76,159.35,159.35,32983.0,143.1721,143.2438,142.8762,142.8762,32983.0
2017-10-20 10:00:00,159.31,159.48,159.29,159.44,24356.0,142.8404,142.9928,142.8224,142.9569,24356.0
2017-10-20 10:05:00,159.48,159.55,159.38,159.52,27536.0,142.9928,143.0556,142.9031,143.0287,27536.0
2017-10-20 10:10:00,159.51,159.7,159.49,159.63,28440.0,143.0197,143.19,143.0018,143.1273,28440.0
2017-10-20 10:15:00,159.62,159.82,159.51,159.79,43375.0,143.1183,143.2976,143.0197,143.2707,43375.0
2017-10-20 10:20:00,159.81,159.93,159.75,159.78,58686.0,143.2887,143.3963,143.2349,143.2618,58686.0
2017-10-20 10:25:00,159.79,159.83,159.68,159.72,36732.0,143.2707,143.3066,143.1721,143.208,36732.0
2017-10-20 10:30:00,159.73,159.86,159.7,159.72,59061.0,143.2169,143.3335,143.19,143.208,59061.0
2017-10-20 10:35:00,159.72,159.88,159.7,159.84,28215.0,143.208,143.3514,143.19,143.3156,28215.0
2017-10-20 10:40:00,159.87,159.97,159.86,159.92,33972.0,143.3425,143.4321,143.3335,143.3873,33972.0
2017-10-20 10:45:00,159.9,160.1,159.86,160.04,87973.0,143.3694,143.5487,143.3335,143.4949,87973.0
2017-10-20 10:50:00,160.04,160.2,160.04,160.12,23372.0,143.4949,143.6384,143.4949,143.5666,23372.0
2017-10-20 10:55:00,160.13,160.34,160.01,160.04,45677.0,143.5756,143.7639,143.468,143.4949,45677.0
2017-10-20 11:00:00,160.04,160.27,159.96,160.15,22799.0,143.4949,143.7011,143.4232,143.5935,22799.0
2017-10-20 11:05:00,160.14,160.2,160.1,160.17,18705.0,143.5846,143.6384,143.5487,143.6115,18705.0
2017-10-20 11:10:00,160.19,160.53,160.05,160.41,90616.0,143.6294,143.9342,143.5039,143.8266,90616.0
2017-10-20 11:15:00,160.42,160.46,160.24,160.25,55127.0,143.8356,143.8715,143.6742,143.6832,55127.0
2017-10-20 11:20:00,160.25,160.27,160.09,160.11,25674.0,143.6832,143.7011,143.5397,143.5577,25674.0
2017-10-20 11:25:00,160.12,160.15,160.03,160.04,37027.0,143.5666,143.5935,143.4859,143.4949,37027.0
2017-10-20 11:30:00,160.02,160.12,160.01,160.06,24359.0,143.477,143.5666,143.468,143.5128,24359.0
2017-10-20 11:35:00,160.09,160.13,160.02,160.07,22617.0,143.5397,143.5756,143.477,143.5218,22617.0
2017-10-20 11:40:00,160.06,160.13,160.04,160.08,17875.0,143.5128,143.5756,143.4949,143.5308,17875.0
2017-10-20 11:45:00,160.1,160.23,160.03,160.22,26014.0,143.5487,143.6653,143.4859,143.6563,26014.0
2017-10-20 11:50:00,160.23,160.24,160.05,160.12,21036.0,143.6653,143.6742,143.5039,143.5666,21036.0
2017-10-20 11:55:00,160.16,160.64,160.16,160.63,56060.0,143.6025,144.0329,143.6025,144.0239,56060.0
2017-10-20 12:00:00,160.63,160.64,160.37,160.5,33751.0,144.0239,144.0329,143.7908,143.9073,33751.0
2017-10-20 12:05:00,160.5,160.53,160.41,160.49,17052.0,143.9073,143.9342,143.8266,143.8984,17052.0
2017-10-20 12:10:00,160.5,160.58,160.46,160.58,82058.0,143.9073,143.9791,143.8715,143.9791,82058.0
2017-10-20 12:15:00,160.59,160.64,160.5,160.52,22916.0,143.988,144.0329,143.9073,143.9253,22916.0
2017-10-20 12:20:00,160.52,160.64,160.49,160.55,26974.0,143.9253,144.0329,143.8984,143.9522,26974.0
2017-10-20 12:25:00,160.56,160.63,160.55,160.6,19660.0,143.9611,144.0239,143.9522,143.997,19660.0
2017-10-20 12:30:00,160.59,160.64,160.43,160.59,29768.0,143.988,144.0329,143.8446,143.988,29768.0
2017-10-20 12:35:00,160.56,160.62,160.53,160.58,13517.0,143.9611,144.0149,143.9342,143.9791,13517.0
2017-10-20 12:40:00,160.57,160.67,160.53,160.66,40988.0,143.9701,144.0598,143.9342,144.0508,40988.0
2017-10-20 12:45:00,160.67,160.72,160.64,160.7,68893.0,144.0598,144.1046,144.0329,144.0867,68893.0
2017-10-20 12:50:00,160.72,160.78,160.69,160.74,35856.0,144.1046,144.1584,144.0777,144.1225,35856.0
2017-10-20 12:55:00,160.74,160.77,160.66,160.72,23449.0,144.1225,144.1494,144.0508,144.1046,23449.0
2017-10-20 13:00:00,160.7,160.78,160.68,160.78,43220.0,144.0867,144.1584,144.0687,144.1584,43220.0
2017-10-20 13:05:00,160.76,160.82,160.75,160.78,27073.0,144.1405,144.1943,144.1315,144.1584,27073.0
2017-10-20 13:10:00,160.79,160.84,160.76,160.83,24421.0,144.1674,144.2122,144.1405,144.2032,24421.0
2017-10-20 13:15:00,160.82,160.88,160.81,160.87,41477.0,144.1943,144.2481,144.1853,144.2391,41477.0
2017-10-20 13:20:00,160.87,160.94,160.86,160.93,46666.0,144.2391,144.3019,144.2301,144.2929,46666.0
2017-10-20 13:25:00,160.91,160.99,160.9,160.98,37715.0,144.275,144.3467,144.266,144.3377,37715.0
2017-10-20 13:30:00,160.97,160.98,160.7,160.88,58768.0,144.3288,144.3377,144.0867,144.2481,58768.0
2017-10-20 13:35:00,160.91,161.01,160.86,160.96,61872.0,144.275,144.3646,144.2301,144.3198,61872.0
2017-10-20 13:40:00,160.96,160.97,160.84,160.85,16925.0,144.3198,144.3288,144.2122,144.2212,16925.0
2017-10-20 13:45:00,160.86,160.95,160.78,160.84,21123.0,144.2301,144.3108,144.1584,144.2122,21123.0
2017-10-20 13:50:00,160.85,160.85,160.67,160.67,31405.0,144.2212,144.2212,144.0598,144.0598,31405.0
2017-10-20 13:55:00,160.67,160.73,160.53,160.62,63309.0,144.0598,144.1136,143.9342,144.0149,63309.0
2017-10-20 14:00:00,160.62,160.82,160.61,160.82,25202.0,144.0149,144.1943,144.006,144.1943,25202.0
2017-10-20 14:05:00,160.83,160.86,160.74,160.85,15730.0,144.2032,144.2301,144.1225,144.2212,15730.0
2017-10-20 14:10:00,160.85,160.95,160.85,160.89,28284.0,144.2212,144.3108,144.2212,144.257,28284.0
2017-10-20 14:15:00,160.9,160.99,160.88,160.99,25880.0,144.266,144.3467,144.2481,144.3467,25880.0
2017-10-20 14:20:00,160.99,161.0,160.82,160.91,40599.0,144.3467,144.3557,144.1943,144.275,40599.0
2017-10-20 14:25:00,160.94,160.98,160.89,160.94,13650.0,144.3019,144.3377,144.257,144.3019,13650.0
2017-10-20 14:30:00,160.95,160.96,160.91,160.94,30723.0,144.3108,144.3198,144.275,144.3019,30723.0
2017-10-20 14:35:00,160.92,160.94,160.83,160.89,18695.0,144.2839,144.3019,144.2032,144.257,18695.0
2017-10-20 14:40:00,160.89,160.93,160.83,160.87,23638.0,144.257,144.2929,144.2032,144.2391,23638.0
2017-10-20 14:45:00,160.88,160.89,160.76,160.79,19396.0,144.2481,144.257,144.1405,144.1674,19396.0
2017-10-20 14:50:00,160.78,160.78,160.63,160.71,14826.0,144.1584,144.1584,144.0239,144.0956,14826.0
2017-10-20 14:55:00,160.71,160.78,160.7,160.74,19109.0,144.0956,144.1584,144.0867,144.1225,19109.0
2017-10-20 15:00:00,160.74,160.74,160.53,160.53,30447.0,144.1225,144.1225,143.9342,143.9342,30447.0
2017-10-20 15:05:00,160.56,160.66,160.55,160.62,25674.0,143.9611,144.0508,143.9522,144.0149,25674.0
2017-10-20 15:10:00,160.61,160.67,160.55,160.58,26644.0,144.006,144.0598,143.9522,143.9791,26644.0
2017-10-20 15:15:00,160.6,160.65,160.53,160.63,42379.0,143.997,144.0418,143.9342,144.0239,42379.0
2017-10-20 15:20:00,160.64,160.74,160.61,160.74,29747.0,144.0329,144.1225,144.006,144.1225,29747.0
2017-10-20 15:25:00,160.72,160.73,160.65,160.7,26186.0,144.1046,144.1136,144.0418,144.0867,26186.0
2017-10-20 15:30:00,160.7,160.8,160.67,160.79,46444.0,144.0867,144.1763,144.0598,144.1674,46444.0
2017-10-20 15:35:00,160.8,160.86,160.71,160.85,47034.0,144.1763,144.2301,144.0956,144.2212,47034.0
2017-10-20 15:40:00,160.86,160.89,160.8,160.82,52251.0,144.2301,144.257,144.1763,144.1943,52251.0
2017-10-20 15:45:00,160.84,160.87,160.72,160.8,53884.0,144.2122,144.2391,144.1046,144.1763,53884.0
2017-10-20 15:50:00,160.8,160.89,160.52,160.89,117098.0,144.1763,144.257,143.9253,144.257,117098.0
2017-10-20 15:55:00,160.87,160.88,160.68,160.76,154735.0,144.2391,144.2481,144.0687,144.1405,154735.0
2017-10-23 09:30:00,160.85,161.2,160.58,161.06,73235.0,144.2212,144.535,143.9791,144.4095,73235.0
2017-10-23 09:35:00,161.08,161.34,160.85,160.86,30197.0,144.4274,144.6605,144.2212,144.2301,30197.0
2017-10-23 09:40:00,160.92,161.28,160.8,160.8,19859.0,144.2839,144.6067,144.1763,144.1763,19859.0
2017-10-23 09:45:00,160.89,161.29,160.85,161.24,37359.0,144.257,144.6157,144.2212,144.5708,37359.0
2017-10-23 09:50:00,161.25,161.62,161.16,161.62,46507.0,144.5798,144.9116,144.4991,144.9116,46507.0
2017-10-23 09:55:00,161.59,161.65,161.38,161.46,32203.0,144.8847,144.9385,144.6964,144.7681,32203.0
2017-10-23 10:00:00,161.47,161.95,161.3,161.93,55566.0,144.7771,145.2074,144.6246,145.1895,55566.0
2017-10-23 10:05:00,161.93,162.08,161.77,161.81,47761.0,145.1895,145.324,145.0461,145.0819,47761.0
2017-10-23 10:10:00,161.75,161.86,161.55,161.67,23785.0,145.0281,145.1267,144.8488,144.9564,23785.0
2017-10-23 10:15:00,161.67,161.78,161.54,161.63,28135.0,144.9564,145.055,144.8398,144.9205,28135.0
2017-10-23 10:20:00,161.6,161.66,161.39,161.46,20731.0,144.8936,144.9474,144.7053,144.7681,20731.0
2017-10-23 10:25:00,161.42,161.45,161.21,161.4,19329.0,144.7322,144.7591,144.5439,144.7143,19329.0
2017-10-23 10:30:00,161.43,161.52,161.33,161.47,28244.0,144.7412,144.8219,144.6515,144.7771,28244.0
2017-10-23 10:35:00,161.43,161.69,161.36,161.69,19549.0,144.7412,144.9743,144.6784,144.9743,19549.0
2017-10-23 10:40:00,161.67,161.76,161.5,161.76,20894.0,144.9564,145.0371,144.804,145.0371,20894.0
2017-10-23 10:45:00,161.75,161.75,161.5,161.5,13011.0,145.0281,145.0281,144.804,144.804,13011.0
2017-10-23 10:50:00,161.53,161.6,161.5,161.54,6803.0,144.8309,144.8936,144.804,144.8398,6803.0
2017-10-23 10:55:00,161.54,161.63,161.35,161.55,23185.0,144.8398,144.9205,144.6695,144.8488,23185.0
2017-10-23 11:00:00,161.57,161.67,161.47,161.57,16084.0,144.8667,144.9564,144.7771,144.8667,16084.0
2017-10-23 11:05:00,161.62,161.69,161.44,161.55,14450.0,144.9116,144.9743,144.7502,144.8488,14450.0
2017-10-23 11:10:00,161.53,161.59,161.35,161.41,64208.0,144.8309,144.8847,144.6695,144.7233,64208.0
2017-10-23 11:15:00,161.47,161.53,161.42,161.47,20016.0,144.7771,144.8309,144.7322,144.7771,20016.0
2017-10-23 11:20:00,161.48,161.65,161.48,161.61,32709.0,144.786,144.9385,144.786,144.9026,32709.0
2017-10-23 11:25:00,161.62,161.86,161.6,161.72,22510.0,144.9116,145.1267,144.8936,145.0012,22510.0
2017-10-23 11:30:00,161.76,161.81,161.68,161.68,13076.0,145.0371,145.0819,144.9654,144.9654,13076.0
2017-10-23 11:35:00,161.67,161.84,161.66,161.79,22161.0,144.9564,145.1088,144.9474,145.064,22161.0
2017-10-23 11:40:00,161.74,161.87,161.71,161.72,28198.0,145.0192,145.1357,144.9923,145.0012,28198.0
2017-10-23 11:45:00,161.71,161.78,161.62,161.73,14828.0,144.9923,145.055,144.9116,145.0102,14828.0
2017-10-23 11:50:00,161.72,161.87,161.72,161.86,33169.0,145.0012,145.1357,145.0012,145.1267,33169.0
2017-10-23 11:55:00,161.87,161.92,161.82,161.9,22477.0,145.1357,145.1805,145.0909,145.1626,22477.0
2017-10-23 12:00:00,161.89,161.93,161.83,161.91,11625.0,145.1536,145.1895,145.0998,145.1716,11625.0
2017-10-23 12:05:00,161.89,161.99,161.88,161.89,20632.0,145.1536,145.2433,145.1447,145.1536,20632.0
2017-10-23 12:10:00,161.92,162.01,161.9,161.98,62875.0,145.1805,145.2612,145.1626,145.2343,62875.0
2017-10-23 12:15:00,161.94,162.08,161.91,161.96,22432.0,145.1985,145.324,145.1716,145.2164,22432.0
2017-10-23 12:20:00,161.95,162.06,161.91,161.96,21524.0,145.2074,145.3061,145.1716,145.2164,21524.0
2017-10-23 12:25:00,161.96,162.1,161.96,162.1,10942.0,145.2164,145.3419,145.2164,145.3419,10942.0
2017-10-23 12:30:00,162.08,162.13,161.99,162.03,19604.0,145.324,145.3688,145.2433,145.2792,19604.0
2017-10-23 12:35:00,162.03,162.08,161.98,162.0,11945.0,145.2792,145.324,145.2343,145.2523,11945.0
2017-10-23 12:40:00,162.01,162.15,161.97,162.14,17252.0,145.2612,145.3868,145.2254,145.3778,17252.0
2017-10-23 12:45:00,162.14,162.17,162.05,162.05,16517.0,145.3778,145.4047,145.2971,145.2971,16517.0
2017-10-23 12:50:00,162.05,162.11,161.92,161.97,14747.0,145.2971,145.3509,145.1805,145.2254,14747.0
2017-10-23 12:55:00,161.99,162.02,161.95,162.01,5793.0,145.2433,145.2702,145.2074,145.2612,5793.0
2017-10-23 13:00:00,162.02,162.05,161.91,161.91,9492.0,145.2702,145.2971,145.1716,145.1716,9492.0
2017-10-23 13:05:00,161.93,162.0,161.85,161.96,35817.0,145.1895,145.2523,145.1178,145.2164,35817.0
2017-10-23 13:10:00,161.95,161.99,161.87,161.93,10901.0,145.2074,145.2433,145.1357,145.1895,10901.0
2017-10-23 13:15:00,161.91,161.97,161.88,161.96,20622.0,145.1716,145.2254,145.1447,145.2164,20622.0
2017-10-23 13:20:00,161.97,162.05,161.9,162.04,10766.0,145.2254,145.2971,145.1626,145.2881,10766.0
2017-10-23 13:25:00,162.05,162.13,162.05,162.07,9506.0,145.2971,145.3688,145.2971,145.315,9506.0
2017-10-23 13:30:00,162.11,162.11,161.89,161.91,9109.0,145.3509,145.3509,145.1536,145.1716,9109.0
2017-10-23 13:35:00,161.91,161.99,161.85,161.99,8915.0,145.1716,145.2433,145.1178,145.2433,8915.0
2017-10-23 13:40:00,161.99,162.01,161.87,161.94,9080.0,145.2433,145.2612,145.1357,145.1985,9080.0
2017-10-23 13:45:00,161.99,162.07,161.97,162.07,9900.0,145.2433,145.315,145.2254,145.315,9900.0
2017-10-23 13:50:00,162.08,162.1,162.01,162.03,7401.0,145.324,145.3419,145.2612,145.2792,7401.0
2017-10-23 13:55:00,162.02,162.06,161.93,162.06,11543.0,145.2702,145.3061,145.1895,145.3061,11543.0
2017-10-23 14:00:00,162.04,162.04,161.96,161.96,8952.0,145.2881,145.2881,145.2164,145.2164,8952.0
2017-10-23 14:05:00,161.96,161.97,161.86,161.94,8484.0,145.2164,145.2254,145.1267,145.1985,8484.0
2017-10-23 14:10:00,161.96,161.97,161.87,161.92,8190.0,145.2164,145.2254,145.1357,145.1805,8190.0
2017-10-23 14:15:00,161.87,161.95,161.87,161.92,9433.0,145.1357,145.2074,145.1357,145.1805,9433.0
2017-10-23 14:20:00,161.92,162.02,161.9,161.98,17506.0,145.1805,145.2702,145.1626,145.2343,17506.0
2017-10-23 14:25:00,162.01,162.06,162.0,162.06,10381.0,145.2612,145.3061,145.2523,145.3061,10381.0
2017-10-23 14:30:00,162.04,162.13,161.99,161.99,25964.0,145.2881,145.3688,145.2433,145.2433,25964.0
2017-10-23 14:35:00,161.99,162.16,161.98,162.13,27551.0,145.2433,145.3957,145.2343,145.3688,27551.0
2017-10-23 14:40:00,162.13,162.19,162.12,162.14,19085.0,145.3688,145.4226,145.3599,145.3778,19085.0
2017-10-23 14:45:00,162.13,162.23,162.12,162.2,31387.0,145.3688,145.4585,145.3599,145.4316,31387.0
2017-10-23 14:50:00,162.21,162.26,162.18,162.23,14908.0,145.4406,145.4854,145.4137,145.4585,14908.0
2017-10-23 14:55:00,162.24,162.37,162.23,162.37,23778.0,145.4675,145.584,145.4585,145.584,23778.0
2017-10-23 15:00:00,162.35,162.39,162.33,162.35,29733.0,145.5661,145.602,145.5482,145.5661,29733.0
2017-10-23 15:05:00,162.34,162.35,162.1,162.11,36400.0,145.5571,145.5661,145.3419,145.3509,36400.0
2017-10-23 15:10:00,162.12,162.23,162.09,162.16,24014.0,145.3599,145.4585,145.333,145.3957,24014.0
2017-10-23 15:15:00,162.17,162.27,162.14,162.16,18324.0,145.4047,145.4944,145.3778,145.3957,18324.0
2017-10-23 15:20:00,162.17,162.19,162.12,162.14,25671.0,145.4047,145.4226,145.3599,145.3778,25671.0
2017-10-23 15:25:00,162.15,162.18,162.1,162.13,36007.0,145.3868,145.4137,145.3419,145.3688,36007.0
2017-10-23 15:30:00,162.13,162.24,162.07,162.08,36165.0,145.3688,145.4675,145.315,145.324,36165.0
2017-10-23 15:35:00,162.07,162.23,162.06,162.18,37485.0,145.315,145.4585,145.3061,145.4137,37485.0
2017-10-23 15:40:00,162.18,162.31,162.11,162.26,59871.0,145.4137,145.5302,145.3509,145.4854,59871.0
2017-10-23 15:45:00,162.27,162.39,162.22,162.26,38273.0,145.4944,145.602,145.4495,145.4854,38273.0
2017-10-23 15:50:00,162.26,162.26,161.81,162.08,144190.0,145.4854,145.4854,145.0819,145.324,144190.0
2017-10-23 15:55:00,162.09,162.13,161.92,162.1,203156.0,145.333,145.3688,145.1805,145.3419,203156.0
2017-10-24 09:30:00,161.2,161.84,161.0,161.48,202113.0,144.535,145.1088,144.3557,144.786,202113.0
2017-10-24 09:35:00,161.5,161.7,161.06,161.57,62725.0,144.804,144.9833,144.4095,144.8667,62725.0
2017-10-24 09:40:00,161.55,161.92,161.38,161.54,32510.0,144.8488,145.1805,144.6964,144.8398,32510.0
2017-10-24 09:45:00,161.54,161.76,161.47,161.74,39490.0,144.8398,145.0371,144.7771,145.0192,39490.0
2017-10-24 09:50:00,161.74,162.42,161.72,162.39,62528.0,145.0192,145.6289,145.0012,145.602,62528.0
2017-10-24 09:55:00,162.41,162.67,162.29,162.33,36832.0,145.6199,145.853,145.5123,145.5482,36832.0
2017-10-24 10:00:00,162.34,162.38,162.15,162.3,41614.0,145.5571,145.593,145.3868,145.5213,41614.0
2017-10-24 10:05:00,162.26,162.28,162.09,162.25,33794.0,145.4854,145.5033,145.333,145.4764,33794.0
2017-10-24 10:10:00,162.28,162.51,162.06,162.48,48450.0,145.5033,145.7095,145.3061,145.6827,48450.0
2017-10-24 10:15:00,162.5,162.74,162.31,162.37,45529.0,145.7006,145.9158,145.5302,145.584,45529.0
2017-10-24 10:20:00,162.39,162.65,162.31,162.65,45385.0,145.602,145.8351,145.5302,145.8351,45385.0
2017-10-24 10:25:00,162.65,162.85,162.56,162.85,67446.0,145.8351,146.0144,145.7544,146.0144,67446.0
2017-10-24 10:30:00,162.85,162.85,162.64,162.76,24862.0,146.0144,146.0144,145.8261,145.9337,24862.0
2017-10-24 10:35:00,162.73,162.73,162.45,162.54,32978.0,145.9068,145.9068,145.6558,145.7364,32978.0
2017-10-24 10:40:00,162.51,162.89,162.51,162.87,25712.0,145.7095,146.0503,145.7095,146.0323,25712.0
2017-10-24 10:45:00,162.86,162.87,162.67,162.7,16875.0,146.0234,146.0323,145.853,145.8799,16875.0
2017-10-24 10:50:00,162.73,162.82,162.43,162.56,24098.0,145.9068,145.9875,145.6378,145.7544,24098.0
2017-10-24 10:55:00,162.51,162.57,162.45,162.52,17487.0,145.7095,145.7633,145.6558,145.7185,17487.0
2017-10-24 11:00:00,162.52,162.61,162.45,162.51,18466.0,145.7185,145.7992,145.6558,145.7095,18466.0
2017-10-24 11:05:00,162.51,162.52,162.32,162.38,15674.0,145.7095,145.7185,145.5392,145.593,15674.0
2017-10-24 11:10:00,162.39,162.49,162.25,162.25,20977.0,145.602,145.6916,145.4764,145.4764,20977.0
2017-10-24 11:15:00,162.28,162.37,162.18,162.18,37728.0,145.5033,145.584,145.4137,145.4137,37728.0
2017-10-24 11:20:00,162.15,162.3,162.0,162.07,20719.0,145.3868,145.5213,145.2523,145.315,20719.0
2017-10-24 11:25:00,162.12,162.36,162.12,162.23,18069.0,145.3599,145.5751,145.3599,145.4585,18069.0
2017-10-24 11:30:00,162.24,162.26,162.04,162.2,18424.0,145.4675,145.4854,145.2881,145.4316,18424.0
2017-10-24 11:35:00,162.19,162.28,162.09,162.22,20468.0,145.4226,145.5033,145.333,145.4495,20468.0
2017-10-24 11:40:00,162.22,162.32,161.97,162.03,30618.0,145.4495,145.5392,145.2254,145.2792,30618.0
2017-10-24 11:45:00,162.0,162.06,161.91,161.97,32427.0,145.2523,145.3061,145.1716,145.2254,32427.0
2017-10-24 11:50:00,161.92,162.07,161.91,161.93,16424.0,145.1805,145.315,145.1716,145.1895,16424.0
2017-10-24 11:55:00,161.95,162.09,161.86,162.09,46694.0,145.2074,145.333,145.1267,145.333,46694.0
2017-10-24 12:00:00,162.06,162.13,161.83,161.83,19741.0,145.3061,145.3688,145.0998,145.0998,19741.0
2017-10-24 12:05:00,161.86,161.86,161.71,161.8,14863.0,145.1267,145.1267,144.9923,145.0729,14863.0
2017-10-24 12:10:00,161.81,161.89,161.8,161.89,14771.0,145.0819,145.1536,145.0729,145.1536,14771.0
2017-10-24 12:15:00,161.9,161.91,161.85,161.88,20063.0,145.1626,145.1716,145.1178,145.1447,20063.0
2017-10-24 12:20:00,161.9,162.0,161.9,161.99,16804.0,145.1626,145.2523,145.1626,145.2433,16804.0
2017-10-24 12:25:00,161.99,162.1,161.97,162.0,15371.0,145.2433,145.3419,145.2254,145.2523,15371.0
2017-10-24 12:30:00,162.01,162.08,161.95,162.06,14850.0,145.2612,145.324,145.2074,145.3061,14850.0
2017-10-24 12:35:00,162.05,162.12,161.97,162.02,10182.0,145.2971,145.3599,145.2254,145.2702,10182.0
2017-10-24 12:40:00,162.04,162.28,161.97,162.23,18237.0,145.2881,145.5033,145.2254,145.4585,18237.0
2017-10-24 12:45:00,162.24,162.31,162.18,162.2,19974.0,145.4675,145.5302,145.4137,145.4316,19974.0
2017-10-24 12:50:00,162.2,162.28,162.19,162.24,11749.0,145.4316,145.5033,145.4226,145.4675,11749.0
2017-10-24 12:55:00,162.19,162.2,162.1,162.18,9064.0,145.4226,145.4316,145.3419,145.4137,9064.0
2017-10-24 13:00:00,162.16,162.26,162.16,162.24,7924.0,145.3957,145.4854,145.3957,145.4675,7924.0
2017-10-24 13:05:00,162.25,162.26,162.12,162.12,5426.0,145.4764,145.4854,145.3599,145.3599,5426.0
2017-10-24 13:10:00,162.12,162.2,162.09,162.2,5440.0,145.3599,145.4316,145.333,145.4316,5440.0
2017-10-24 13:15:00,162.2,162.27,162.15,162.22,17815.0,145.4316,145.4944,145.3868,145.4495,17815.0
2017-10-24 13:20:00,162.21,162.34,162.21,162.32,9288.0,145.4406,145.5571,145.4406,145.5392,9288.0
2017-10-24 13:25:00,162.32,162.49,162.32,162.49,26248.0,145.5392,145.6916,145.5392,145.6916,26248.0
2017-10-24 13:30:00,162.47,162.61,162.47,162.54,61674.0,145.6737,145.7992,145.6737,145.7364,61674.0
2017-10-24 13:35:00,162.49,162.78,162.49,162.78,34016.0,145.6916,145.9516,145.6916,145.9516,34016.0
2017-10-24 13:40:00,162.76,162.76,162.58,162.63,19286.0,145.9337,145.9337,145.7723,145.8171,19286.0
2017-10-24 13:45:00,162.66,162.67,162.59,162.59,11413.0,145.844,145.853,145.7813,145.7813,11413.0
2017-10-24 13:50:00,162.59,162.62,162.48,162.52,10408.0,145.7813,145.8082,145.6827,145.7185,10408.0
2017-10-24 13:55:00,162.52,162.56,162.48,162.53,22856.0,145.7185,145.7544,145.6827,145.7275,22856.0
2017-10-24 14:00:00,162.51,162.6,162.45,162.57,13864.0,145.7095,145.7902,145.6558,145.7633,13864.0
2017-10-24 14:05:00,162.55,162.59,162.52,162.53,18058.0,145.7454,145.7813,145.7185,145.7275,18058.0
2017-10-24 14:10:00,162.54,162.54,162.44,162.47,18084.0,145.7364,145.7364,145.6468,145.6737,18084.0
2017-10-24 14:15:00,162.49,162.56,162.47,162.56,14182.0,145.6916,145.7544,145.6737,145.7544,14182.0
2017-10-24 14:20:00,162.58,162.58,162.32,162.39,22220.0,145.7723,145.7723,145.5392,145.602,22220.0
2017-10-24 14:25:00,162.37,162.51,162.31,162.33,10125.0,145.584,145.7095,145.5302,145.5482,10125.0
2017-10-24 14:30:00,162.34,162.46,162.33,162.4,12927.0,145.5571,145.6647,145.5482,145.6109,12927.0
2017-10-24 14:35:00,162.39,162.43,162.33,162.42,13701.0,145.602,145.6378,145.5482,145.6289,13701.0
2017-10-24 14:40:00,162.42,162.43,162.3,162.32,14516.0,145.6289,145.6378,145.5213,145.5392,14516.0
2017-10-24 14:45:00,162.33,162.35,162.28,162.33,9800.0,145.5482,145.5661,145.5033,145.5482,9800.0
2017-10-24 14:50:00,162.32,162.36,162.11,162.2,12694.0,145.5392,145.5751,145.3509,145.4316,12694.0
2017-10-24 14:55:00,162.23,162.26,162.14,162.19,12370.0,145.4585,145.4854,145.3778,145.4226,12370.0
2017-10-24 15:00:00,162.2,162.23,162.13,162.13,15850.0,145.4316,145.4585,145.3688,145.3688,15850.0
2017-10-24 15:05:00,162.14,162.15,161.9,162.0,67607.0,145.3778,145.3868,145.1626,145.2523,67607.0
2017-10-24 15:10:00,161.99,162.1,161.94,162.02,26802.0,145.2433,145.3419,145.1985,145.2702,26802.0
2017-10-24 15:15:00,162.02,162.1,161.99,162.0,21466.0,145.2702,145.3419,145.2433,145.2523,21466.0
2017-10-24 15:20:00,162.0,162.11,161.98,162.05,18941.0,145.2523,145.3509,145.2343,145.2971,18941.0
2017-10-24 15:25:00,162.05,162.1,162.01,162.05,20183.0,145.2971,145.3419,145.2612,145.2971,20183.0
2017-10-24 15:30:00,162.06,162.15,162.05,162.1,24935.0,145.3061,145.3868,145.2971,145.3419,24935.0
2017-10-24 15:35:00,162.12,162.16,162.07,162.09,29801.0,145.3599,145.3957,145.315,145.333,29801.0
2017-10-24 15:40:00,162.11,162.15,162.07,162.1,33645.0,145.3509,145.3868,145.315,145.3419,33645.0
2017-10-24 15:45:00,162.09,162.16,162.09,162.12,34906.0,145.333,145.3957,145.333,145.3599,34906.0
2017-10-24 15:50:00,162.12,162.28,162.11,162.22,63845.0,145.3599,145.5033,145.3509,145.4495,63845.0
2017-10-24 15:55:00,162.22,162.32,162.12,162.27,165799.0,145.4495,145.5392,145.3599,145.4944,165799.0
2017-10-25 09:30:00,161.24,161.72,160.66,161.71,177111.0,144.5708,145.0012,144.0508,144.9923,177111.0
2017-10-25 09:35:00,161.71,161.83,161.44,161.65,64298.0,144.9923,145.0998,144.7502,144.9385,64298.0
2017-10-25 09:40:00,161.52,161.58,161.2,161.37,40260.0,144.8219,144.8757,144.535,144.6874,40260.0
2017-10-25 09:45:00,161.38,161.4,161.0,161.14,73559.0,144.6964,144.7143,144.3557,144.4812,73559.0
2017-10-25 09:50:00,161.16,161.26,161.06,161.11,61567.0,144.4991,144.5888,144.4095,144.4543,61567.0
2017-10-25 09:55:00,161.16,161.18,160.92,161.01,79630.0,144.4991,144.517,144.2839,144.3646,79630.0
2017-10-25 10:00:00,160.98,161.01,160.58,160.78,109532.0,144.3377,144.3646,143.9791,144.1584,109532.0
2017-10-25 10:05:00,160.79,161.67,160.78,161.46,69024.0,144.1674,144.9564,144.1584,144.7681,69024.0
2017-10-25 10:10:00,161.48,161.86,161.47,161.68,136179.0,144.786,145.1267,144.7771,144.9654,136179.0
2017-10-25 10:15:00,161.68,161.82,161.46,161.5,46849.0,144.9654,145.0909,144.7681,144.804,46849.0
2017-10-25 10:20:00,161.48,161.62,161.46,161.55,132641.0,144.786,144.9116,144.7681,144.8488,132641.0
2017-10-25 10:25:00,161.59,162.0,161.57,162.0,124395.0,144.8847,145.2523,144.8667,145.2523,124395.0
2017-10-25 10:30:00,162.0,162.67,161.96,162.67,50387.0,145.2523,145.853,145.2164,145.853,50387.0
2017-10-25 10:35:00,162.64,162.8,162.35,162.46,61933.0,145.8261,145.9696,145.5661,145.6647,61933.0
2017-10-25 10:40:00,162.47,162.66,162.36,162.56,34292.0,145.6737,145.844,145.5751,145.7544,34292.0
2017-10-25 10:45:00,162.58,162.68,162.55,162.65,29526.0,145.7723,145.862,145.7454,145.8351,29526.0
2017-10-25 10:50:00,162.65,162.81,162.6,162.78,28069.0,145.8351,145.9785,145.7902,145.9516,28069.0
2017-10-25 10:55:00,162.78,162.95,162.77,162.93,25629.0,145.9516,146.1041,145.9427,146.0861,25629.0
2017-10-25 11:00:00,162.95,163.0,162.69,162.73,44622.0,146.1041,146.1489,145.8709,145.9068,44622.0
2017-10-25 11:05:00,162.69,162.78,162.5,162.56,37463.0,145.8709,145.9516,145.7006,145.7544,37463.0
2017-10-25 11:10:00,162.57,162.76,162.31,162.35,44128.0,145.7633,145.9337,145.5302,145.5661,44128.0
2017-10-25 11:15:00,162.33,162.39,161.92,162.13,33693.0,145.5482,145.602,145.1805,145.3688,33693.0
2017-10-25 11:20:00,162.08,162.47,161.95,162.28,40393.0,145.324,145.6737,145.2074,145.5033,40393.0
2017-10-25 11:25:00,162.27,162.44,162.16,162.35,24232.0,145.4944,145.6468,145.3957,145.5661,24232.0
2017-10-25 11:30:00,162.34,162.35,162.19,162.27,29046.0,145.5571,145.5661,145.4226,145.4944,29046.0
2017-10-25 11:35:00,162.29,162.34,162.22,162.24,23125.0,145.5123,145.5571,145.4495,145.4675,23125.0
2017-10-25 11:40:00,162.24,162.32,162.16,162.21,21378.0,145.4675,145.5392,145.3957,145.4406,21378.0
2017-10-25 11:45:00,162.18,162.28,162.13,162.22,14216.0,145.4137,145.5033,145.3688,145.4495,14216.0
2017-10-25 11:50:00,162.24,162.3,162.17,162.2,19409.0,145.4675,145.5213,145.4047,145.4316,19409.0
2017-10-25 11:55:00,162.18,162.32,162.06,162.28,17972.0,145.4137,145.5392,145.3061,145.5033,17972.0
2017-10-25 12:00:00,162.26,162.26,161.95,161.96,14514.0,145.4854,145.4854,145.2074,145.2164,14514.0
2017-10-25 12:05:00,161.93,162.09,161.91,161.93,17975.0,145.1895,145.333,145.1716,145.1895,17975.0
2017-10-25 12:10:00,161.93,162.02,161.86,161.94,15580.0,145.1895,145.2702,145.1267,145.1985,15580.0
2017-10-25 12:15:00,161.95,161.97,161.73,161.73,19010.0,145.2074,145.2254,145.0102,145.0102,19010.0
2017-10-25 12:20:00,161.69,161.75,161.61,161.67,18428.0,144.9743,145.0281,144.9026,144.9564,18428.0
2017-10-25 12:25:00,161.68,161.7,161.35,161.35,20172.0,144.9654,144.9833,144.6695,144.6695,20172.0
2017-10-25 12:30:00,161.39,161.62,161.39,161.57,19265.0,144.7053,144.9116,144.7053,144.8667,19265.0
2017-10-25 12:35:00,161.6,161.75,161.54,161.75,14182.0,144.8936,145.0281,144.8398,145.0281,14182.0
2017-10-25 12:40:00,161.77,161.8,161.64,161.77,15441.0,145.0461,145.0729,144.9295,145.0461,15441.0
2017-10-25 12:45:00,161.76,161.82,161.66,161.71,14176.0,145.0371,145.0909,144.9474,144.9923,14176.0
2017-10-25 12:50:00,161.73,161.96,161.73,161.93,17125.0,145.0102,145.2164,145.0102,145.1895,17125.0
2017-10-25 12:55:00,161.92,162.01,161.91,161.98,17437.0,145.1805,145.2612,145.1716,145.2343,17437.0
2017-10-25 13:00:00,161.99,162.05,161.89,161.91,18775.0,145.2433,145.2971,145.1536,145.1716,18775.0
2017-10-25 13:05:00,161.89,161.98,161.84,161.93,17366.0,145.1536,145.2343,145.1088,145.1895,17366.0
2017-10-25 13:10:00,161.97,162.19,161.95,162.16,14951.0,145.2254,145.4226,145.2074,145.3957,14951.0
2017-10-25 13:15:00,162.15,162.23,161.94,161.94,12877.0,145.3868,145.4585,145.1985,145.1985,12877.0
2017-10-25 13:20:00,161.94,161.99,161.85,161.97,17661.0,145.1985,145.2433,145.1178,145.2254,17661.0
2017-10-25 13:25:00,161.99,162.05,161.93,161.93,10461.0,145.2433,145.2971,145.1895,145.1895,10461.0
2017-10-25 13:30:00,161.96,162.21,161.93,162.09,12560.0,145.2164,145.4406,145.1895,145.333,12560.0
2017-10-25 13:35:00,162.09,162.2,162.01,162.16,11614.0,145.333,145.4316,145.2612,145.3957,11614.0
2017-10-25 13:40:00,162.15,162.3,162.06,162.15,24037.0,145.3868,145.5213,145.3061,145.3868,24037.0
2017-10-25 13:45:00,162.18,162.23,162.06,162.06,10651.0,145.4137,145.4585,145.3061,145.3061,10651.0
2017-10-25 13:50:00,162.09,162.15,162.04,162.13,15794.0,145.333,145.3868,145.2881,145.3688,15794.0
2017-10-25 13:55:00,162.16,162.24,162.08,162.08,11906.0,145.3957,145.4675,145.324,145.324,11906.0
2017-10-25 14:00:00,162.12,162.26,162.09,162.25,14379.0,145.3599,145.4854,145.333,145.4764,14379.0
2017-10-25 14:05:00,162.25,162.35,162.24,162.29,12581.0,145.4764,145.5661,145.4675,145.5123,12581.0
2017-10-25 14:10:00,162.27,162.27,162.03,162.03,12943.0,145.4944,145.4944,145.2792,145.2792,12943.0
2017-10-25 14:15:00,162.02,162.18,162.0,162.04,28449.0,145.2702,145.4137,145.2523,145.2881,28449.0
2017-10-25 14:20:00,162.03,162.06,161.96,161.98,12239.0,145.2792,145.3061,145.2164,145.2343,12239.0
2017-10-25 14:25:00,161.99,162.2,161.98,162.09,15276.0,145.2433,145.4316,145.2343,145.333,15276.0
2017-10-25 14:30:00,162.12,162.25,162.1,162.23,19873.0,145.3599,145.4764,145.3419,145.4585,19873.0
2017-10-25 14:35:00,162.22,162.34,162.2,162.23,20072.0,145.4495,145.5571,145.4316,145.4585,20072.0
2017-10-25 14:40:00,162.24,162.28,162.19,162.2,16527.0,145.4675,145.5033,145.4226,145.4316,16527.0
2017-10-25 14:45:00,162.2,162.22,162.14,162.17,15132.0,145.4316,145.4495,145.3778,145.4047,15132.0
2017-10-25 14:50:00,162.2,162.24,162.06,162.09,17924.0,145.4316,145.4675,145.3061,145.333,17924.0
2017-10-25 14:55:00,162.06,162.2,162.06,162.16,16493.0,145.3061,145.4316,145.3061,145.3957,16493.0
2017-10-25 15:00:00,162.17,162.17,162.03,162.09,27940.0,145.4047,145.4047,145.2792,145.333,27940.0
2017-10-25 15:05:00,162.09,162.43,162.08,162.38,27845.0,145.333,145.6378,145.324,145.593,27845.0
2017-10-25 15:10:00,162.37,162.46,162.37,162.43,15229.0,145.584,145.6647,145.584,145.6378,15229.0
2017-10-25 15:15:00,162.45,162.5,162.32,162.32,17856.0,145.6558,145.7006,145.5392,145.5392,17856.0
2017-10-25 15:20:00,162.31,162.43,162.31,162.43,24436.0,145.5302,145.6378,145.5302,145.6378,24436.0
2017-10-25 15:25:00,162.43,162.46,162.36,162.4,19374.0,145.6378,145.6647,145.5751,145.6109,19374.0
2017-10-25 15:30:00,162.38,162.48,162.35,162.46,31449.0,145.593,145.6827,145.5661,145.6647,31449.0
2017-10-25 15:35:00,162.46,162.51,162.2,162.21,39649.0,145.6647,145.7095,145.4316,145.4406,39649.0
2017-10-25 15:40:00,162.21,162.21,162.09,162.14,45292.0,145.4406,145.4406,145.333,145.3778,45292.0
2017-10-25 15:45:00,162.12,162.14,161.98,161.98,69413.0,145.3599,145.3778,145.2343,145.2343,69413.0
2017-10-25 15:50:00,161.98,162.19,161.97,162.17,81037.0,145.2343,145.4226,145.2254,145.4047,81037.0
2017-10-25 15:55:00,162.16,162.32,162.13,162.21,123489.0,145.3957,145.5392,145.3688,145.4406,123489.0
2017-10-26 09:30:00,162.46,163.3,162.4,163.04,94996.0,145.6647,146.4179,145.6109,146.1848,94996.0
2017-10-26 09:35:00,163.04,163.31,162.84,162.86,21889.0,146.1848,146.4268,146.0054,146.0234,21889.0
2017-10-26 09:40:00,162.88,163.15,162.85,163.14,16186.0,146.0413,146.2834,146.0144,146.2744,16186.0
2017-10-26 09:45:00,163.14,163.14,162.66,162.66,11740.0,146.2744,146.2744,145.844,145.844,11740.0
2017-10-26 09:50:00,162.7,162.85,162.61,162.64,13800.0,145.8799,146.0144,145.7992,145.8261,13800.0
2017-10-26 09:55:00,162.6,162.6,162.31,162.38,21416.0,145.7902,145.7902,145.5302,145.593,21416.0
2017-10-26 10:00:00,162.38,162.68,162.37,162.64,15003.0,145.593,145.862,145.584,145.8261,15003.0
2017-10-26 10:05:00,162.61,162.71,162.43,162.63,18305.0,145.7992,145.8889,145.6378,145.8171,18305.0
2017-10-26 10:10:00,162.57,162.74,162.56,162.68,8352.0,145.7633,145.9158,145.7544,145.862,8352.0
2017-10-26 10:15:00,162.61,162.69,162.43,162.45,31204.0,145.7992,145.8709,145.6378,145.6558,31204.0
2017-10-26 10:20:00,162.5,162.61,162.49,162.58,13497.0,145.7006,145.7992,145.6916,145.7723,13497.0
2017-10-26 10:25:00,162.62,162.78,162.6,162.72,15475.0,145.8082,145.9516,145.7902,145.8978,15475.0
2017-10-26 10:30:00,162.75,162.86,162.74,162.77,18448.0,145.9247,146.0234,145.9158,145.9427,18448.0
2017-10-26 10:35:00,162.81,162.95,162.81,162.94,14849.0,145.9785,146.1041,145.9785,146.0951,14849.0
2017-10-26 10:40:00,162.91,163.0,162.73,162.89,23938.0,146.0682,146.1489,145.9068,146.0503,23938.0
2017-10-26 10:45:00,162.84,162.95,162.8,162.84,16718.0,146.0054,146.1041,145.9696,146.0054,16718.0
2017-10-26 10:50:00,162.81,162.85,162.63,162.85,11530.0,145.9785,146.0144,145.8171,146.0144,11530.0
2017-10-26 10:55:00,162.83,162.94,162.73,162.87,9160.0,145.9965,146.0951,145.9068,146.0323,9160.0
2017-10-26 11:00:00,162.86,162.99,162.75,162.88,9082.0,146.0234,146.1399,145.9247,146.0413,9082.0
2017-10-26 11:05:00,162.88,162.97,162.82,162.88,9364.0,146.0413,146.122,145.9875,146.0413,9364.0
2017-10-26 11:10:00,162.86,162.95,162.82,162.85,7689.0,146.0234,146.1041,145.9875,146.0144,7689.0
2017-10-26 11:15:00,162.89,162.96,162.75,162.85,9458.0,146.0503,146.113,145.9247,146.0144,9458.0
2017-10-26 11:20:00,162.87,163.04,162.86,162.95,20558.0,146.0323,146.1848,146.0234,146.1041,20558.0
2017-10-26 11:25:00,162.93,163.05,162.93,163.01,24449.0,146.0861,146.1937,146.0861,146.1579,24449.0
2017-10-26 11:30:00,162.99,163.04,162.8,162.83,18758.0,146.1399,146.1848,145.9696,145.9965,18758.0
2017-10-26 11:35:00,162.83,162.93,162.78,162.87,11809.0,145.9965,146.0861,145.9516,146.0323,11809.0
2017-10-26 11:40:00,162.85,162.85,162.67,162.68,8150.0,146.0144,146.0144,145.853,145.862,8150.0
2017-10-26 11:45:00,162.68,162.97,162.66,162.9,39117.0,145.862,146.122,145.844,146.0592,39117.0
2017-10-26 11:50:00,162.89,162.92,162.76,162.76,7799.0,146.0503,146.0772,145.9337,145.9337,7799.0
2017-10-26 11:55:00,162.74,162.85,162.67,162.78,11324.0,145.9158,146.0144,145.853,145.9516,11324.0
2017-10-26 12:00:00,162.78,162.92,162.74,162.91,20149.0,145.9516,146.0772,145.9158,146.0682,20149.0
2017-10-26 12:05:00,162.93,163.11,162.93,163.09,33610.0,146.0861,146.2475,146.0861,146.2296,33610.0
2017-10-26 12:10:00,163.06,163.17,163.06,163.13,25145.0,146.2027,146.3013,146.2027,146.2655,25145.0
2017-10-26 12:15:00,163.12,163.17,163.08,163.16,12755.0,146.2565,146.3013,146.2206,146.2924,12755.0
2017-10-26 12:20:00,163.17,163.37,163.16,163.32,40007.0,146.3013,146.4806,146.2924,146.4358,40007.0
2017-10-26 12:25:00,163.36,163.44,163.34,163.42,14708.0,146.4717,146.5434,146.4537,146.5255,14708.0
2017-10-26 12:30:00,163.44,163.55,163.35,163.36,28548.0,146.5434,146.642,146.4627,146.4717,28548.0
2017-10-26 12:35:00,163.36,163.38,163.26,163.28,13664.0,146.4717,146.4896,146.382,146.3999,13664.0
2017-10-26 12:40:00,163.28,163.28,163.0,163.02,9914.0,146.3999,146.3999,146.1489,146.1668,9914.0
2017-10-26 12:45:00,163.01,163.14,163.0,163.02,9477.0,146.1579,146.2744,146.1489,146.1668,9477.0
2017-10-26 12:50:00,163.03,163.09,162.96,162.97,10959.0,146.1758,146.2296,146.113,146.122,10959.0
2017-10-26 12:55:00,162.97,162.98,162.87,162.89,7800.0,146.122,146.131,146.0323,146.0503,7800.0
2017-10-26 13:00:00,162.89,162.91,162.71,162.84,15467.0,146.0503,146.0682,145.8889,146.0054,15467.0
2017-10-26 13:05:00,162.88,162.88,162.79,162.79,7290.0,146.0413,146.0413,145.9606,145.9606,7290.0
2017-10-26 13:10:00,162.78,163.0,162.75,163.0,13251.0,145.9516,146.1489,145.9247,146.1489,13251.0
2017-10-26 13:15:00,162.98,163.0,162.84,162.96,12009.0,146.131,146.1489,146.0054,146.113,12009.0
2017-10-26 13:20:00,162.96,162.97,162.85,162.91,6876.0,146.113,146.122,146.0144,146.0682,6876.0
2017-10-26 13:25:00,162.89,163.05,162.86,162.93,14839.0,146.0503,146.1937,146.0234,146.0861,14839.0
2017-10-26 13:30:00,162.94,163.0,162.91,162.92,8860.0,146.0951,146.1489,146.0682,146.0772,8860.0
2017-10-26 13:35:00,162.93,163.03,162.9,163.01,20025.0,146.0861,146.1758,146.0592,146.1579,20025.0
2017-10-26 13:40:00,163.04,163.15,163.0,163.13,10859.0,146.1848,146.2834,146.1489,146.2655,10859.0
2017-10-26 13:45:00,163.13,163.27,162.98,162.98,20925.0,146.2655,146.391,146.131,146.131,20925.0
2017-10-26 13:50:00,163.01,163.07,162.87,163.02,17237.0,146.1579,146.2117,146.0323,146.1668,17237.0
2017-10-26 13:55:00,163.04,163.11,162.93,163.02,19780.0,146.1848,146.2475,146.0861,146.1668,19780.0
2017-10-26 14:00:00,163.02,163.13,163.0,163.05,10399.0,146.1668,146.2655,146.1489,146.1937,10399.0
2017-10-26 14:05:00,163.11,163.11,162.97,162.99,13379.0,146.2475,146.2475,146.122,146.1399,13379.0
2017-10-26 14:10:00,163.0,163.1,162.96,163.1,10546.0,146.1489,146.2386,146.113,146.2386,10546.0
2017-10-26 14:15:00,163.11,163.13,162.83,162.91,94361.0,146.2475,146.2655,145.9965,146.0682,94361.0
2017-10-26 14:20:00,162.91,163.05,162.85,162.89,26536.0,146.0682,146.1937,146.0144,146.0503,26536.0
2017-10-26 14:25:00,162.91,162.91,162.58,162.59,54209.0,146.0682,146.0682,145.7723,145.7813,54209.0
2017-10-26 14:30:00,162.57,162.97,162.54,162.65,115237.0,145.7633,146.122,145.7364,145.8351,115237.0
2017-10-26 14:35:00,162.65,162.65,162.33,162.38,43525.0,145.8351,145.8351,145.5482,145.593,43525.0
2017-10-26 14:40:00,162.37,162.43,161.95,162.05,101041.0,145.584,145.6378,145.2074,145.2971,101041.0
2017-10-26 14:45:00,162.05,162.21,161.77,161.78,67862.0,145.2971,145.4406,145.0461,145.055,67862.0
2017-10-26 14:50:00,161.83,161.83,160.79,160.95,159704.0,145.0998,145.0998,144.1674,144.3108,159704.0
2017-10-26 14:55:00,160.97,161.82,160.84,161.75,84397.0,144.3288,145.0909,144.2122,145.0281,84397.0
2017-10-26 15:00:00,161.76,162.05,161.76,161.97,39947.0,145.0371,145.2971,145.0371,145.2254,39947.0
2017-10-26 15:05:00,161.98,162.01,161.4,161.65,48600.0,145.2343,145.2612,144.7143,144.9385,48600.0
2017-10-26 15:10:00,161.65,161.71,161.42,161.54,28535.0,144.9385,144.9923,144.7322,144.8398,28535.0
2017-10-26 15:15:00,161.5,161.56,161.44,161.44,25878.0,144.804,144.8578,144.7502,144.7502,25878.0
2017-10-26 15:20:00,161.47,161.5,161.36,161.44,26740.0,144.7771,144.804,144.6784,144.7502,26740.0
2017-10-26 15:25:00,161.47,161.82,161.47,161.79,34259.0,144.7771,145.0909,144.7771,145.064,34259.0
2017-10-26 15:30:00,161.8,161.81,161.67,161.72,57485.0,145.0729,145.0819,144.9564,145.0012,57485.0
2017-10-26 15:35:00,161.71,162.25,161.68,162.23,78638.0,144.9923,145.4764,144.9654,145.4585,78638.0
2017-10-26 15:40:00,162.22,162.47,162.17,162.43,60693.0,145.4495,145.6737,145.4047,145.6378,60693.0
2017-10-26 15:45:00,162.45,162.45,162.31,162.37,82619.0,145.6558,145.6558,145.5302,145.584,82619.0
2017-10-26 15:50:00,162.39,162.79,162.38,162.68,124246.0,145.602,145.9606,145.593,145.862,124246.0
2017-10-26 15:55:00,162.7,162.86,162.42,162.43,188132.0,145.8799,146.0234,145.6289,145.6378,188132.0
2017-10-27 09:30:00,160.99,162.08,160.7,161.95,170825.0,144.3467,145.324,144.0867,145.2074,170825.0
2017-10-27 09:35:00,161.96,162.35,160.9,160.9,84881.0,145.2164,145.5661,144.266,144.266,84881.0
2017-10-27 09:40:00,160.96,161.24,160.72,160.96,46328.0,144.3198,144.5708,144.1046,144.3198,46328.0
2017-10-27 09:45:00,160.97,161.03,160.79,160.87,46665.0,144.3288,144.3826,144.1674,144.2391,46665.0
2017-10-27 09:50:00,160.94,161.25,160.78,161.17,41224.0,144.3019,144.5798,144.1584,144.5081,41224.0
2017-10-27 09:55:00,161.12,161.66,161.12,161.43,65839.0,144.4632,144.9474,144.4632,144.7412,65839.0
2017-10-27 10:00:00,161.4,161.96,161.2,161.75,175476.0,144.7143,145.2164,144.535,145.0281,175476.0
2017-10-27 10:05:00,161.67,161.75,161.24,161.69,26392.0,144.9564,145.0281,144.5708,144.9743,26392.0
2017-10-27 10:10:00,161.7,161.78,161.36,161.43,24264.0,144.9833,145.055,144.6784,144.7412,24264.0
2017-10-27 10:15:00,161.43,161.44,161.12,161.16,13065.0,144.7412,144.7502,144.4632,144.4991,13065.0
2017-10-27 10:20:00,161.2,161.39,161.14,161.25,14415.0,144.535,144.7053,144.4812,144.5798,14415.0
2017-10-27 10:25:00,161.24,161.45,161.17,161.33,25473.0,144.5708,144.7591,144.5081,144.6515,25473.0
2017-10-27 10:30:00,161.3,161.64,161.29,161.54,29494.0,144.6246,144.9295,144.6157,144.8398,29494.0
2017-10-27 10:35:00,161.55,161.55,161.23,161.28,31936.0,144.8488,144.8488,144.5619,144.6067,31936.0
2017-10-27 10:40:00,161.31,161.32,161.07,161.15,34031.0,144.6336,144.6426,144.4184,144.4901,34031.0
2017-10-27 10:45:00,161.11,161.37,161.06,161.33,17350.0,144.4543,144.6874,144.4095,144.6515,17350.0
2017-10-27 10:50:00,161.33,161.35,161.13,161.2,14343.0,144.6515,144.6695,144.4722,144.535,14343.0
2017-10-27 10:55:00,161.19,161.29,161.06,161.28,21208.0,144.526,144.6157,144.4095,144.6067,21208.0
2017-10-27 11:00:00,161.3,161.53,161.25,161.41,27662.0,144.6246,144.8309,144.5798,144.7233,27662.0
2017-10-27 11:05:00,161.43,161.88,161.38,161.54,76617.0,144.7412,145.1447,144.6964,144.8398,76617.0
2017-10-27 11:10:00,161.56,161.77,161.56,161.61,28613.0,144.8578,145.0461,144.8578,144.9026,28613.0
2017-10-27 11:15:00,161.58,161.72,161.54,161.58,19769.0,144.8757,145.0012,144.8398,144.8757,19769.0
2017-10-27 11:20:00,161.57,161.75,161.51,161.73,34192.0,144.8667,145.0281,144.8129,145.0102,34192.0
2017-10-27 11:25:00,161.7,161.86,161.62,161.78,45461.0,144.9833,145.1267,144.9116,145.055,45461.0
2017-10-27 11:30:00,161.8,161.8,161.56,161.59,16638.0,145.0729,145.0729,144.8578,144.8847,16638.0
2017-10-27 11:35:00,161.55,161.76,161.49,161.76,18250.0,144.8488,145.0371,144.795,145.0371,18250.0
2017-10-27 11:40:00,161.72,161.74,161.57,161.69,16020.0,145.0012,145.0192,144.8667,144.9743,16020.0
2017-10-27 11:45:00,161.69,161.85,161.69,161.82,27472.0,144.9743,145.1178,144.9743,145.0909,27472.0
2017-10-27 11:50:00,161.8,161.96,161.79,161.91,33672.0,145.0729,145.2164,145.064,145.1716,33672.0
2017-10-27 11:55:00,161.91,161.91,161.67,161.78,30349.0,145.1716,145.1716,144.9564,145.055,30349.0
2017-10-27 12:00:00,161.76,161.9,161.7,161.84,36516.0,145.0371,145.1626,144.9833,145.1088,36516.0
2017-10-27 12:05:00,161.82,161.96,161.82,161.93,17563.0,145.0909,145.2164,145.0909,145.1895,17563.0
2017-10-27 12:10:00,161.93,162.17,161.87,162.17,44827.0,145.1895,145.4047,145.1357,145.4047,44827.0
2017-10-27 12:15:00,162.13,162.17,162.05,162.05,15538.0,145.3688,145.4047,145.2971,145.2971,15538.0
2017-10-27 12:20:00,162.05,162.06,161.85,161.88,20226.0,145.2971,145.3061,145.1178,145.1447,20226.0
2017-10-27 12:25:00,161.88,162.09,161.88,162.09,20008.0,145.1447,145.333,145.1447,145.333,20008.0
2017-10-27 12:30:00,162.1,162.21,162.1,162.18,11481.0,145.3419,145.4406,145.3419,145.4137,11481.0
2017-10-27 12:35:00,162.18,162.29,162.12,162.23,12189.0,145.4137,145.5123,145.3599,145.4585,12189.0
2017-10-27 12:40:00,162.22,162.24,162.09,162.18,17488.0,145.4495,145.4675,145.333,145.4137,17488.0
2017-10-27 12:45:00,162.22,162.28,162.14,162.16,15445.0,145.4495,145.5033,145.3778,145.3957,15445.0
2017-10-27 12:50:00,162.17,162.25,161.95,161.98,15319.0,145.4047,145.4764,145.2074,145.2343,15319.0
2017-10-27 12:55:00,161.96,162.1,161.92,162.1,22869.0,145.2164,145.3419,145.1805,145.3419,22869.0
2017-10-27 13:00:00,162.1,162.2,162.05,162.19,12747.0,145.3419,145.4316,145.2971,145.4226,12747.0
2017-10-27 13:05:00,162.18,162.22,162.1,162.11,9571.0,145.4137,145.4495,145.3419,145.3509,9571.0
2017-10-27 13:10:00,162.12,162.14,162.02,162.06,11959.0,145.3599,145.3778,145.2702,145.3061,11959.0
2017-10-27 13:15:00,162.09,162.09,161.96,162.03,12533.0,145.333,145.333,145.2164,145.2792,12533.0
2017-10-27 13:20:00,162.01,162.11,161.99,162.11,12669.0,145.2612,145.3509,145.2433,145.3509,12669.0
2017-10-27 13:25:00,162.14,162.21,162.09,162.21,10184.0,145.3778,145.4406,145.333,145.4406,10184.0
2017-10-27 13:30:00,162.21,162.22,162.08,162.22,16155.0,145.4406,145.4495,145.324,145.4495,16155.0
2017-10-27 13:35:00,162.24,162.45,162.2,162.44,23263.0,145.4675,145.6558,145.4316,145.6468,23263.0
2017-10-27 13:40:00,162.43,162.54,162.43,162.5,26637.0,145.6378,145.7364,145.6378,145.7006,26637.0
2017-10-27 13:45:00,162.5,162.67,162.45,162.64,23405.0,145.7006,145.853,145.6558,145.8261,23405.0
2017-10-27 13:50:00,162.65,162.68,162.43,162.43,11738.0,145.8351,145.862,145.6378,145.6378,11738.0
2017-10-27 13:55:00,162.4,162.4,162.17,162.17,13949.0,145.6109,145.6109,145.4047,145.4047,13949.0
2017-10-27 14:00:00,162.19,162.42,162.17,162.35,34136.0,145.4226,145.6289,145.4047,145.5661,34136.0
2017-10-27 14:05:00,162.3,162.34,162.22,162.3,9112.0,145.5213,145.5571,145.4495,145.5213,9112.0
2017-10-27 14:10:00,162.3,162.46,162.25,162.25,18578.0,145.5213,145.6647,145.4764,145.4764,18578.0
2017-10-27 14:15:00,162.22,162.45,162.18,162.44,17214.0,145.4495,145.6558,145.4137,145.6468,17214.0
2017-10-27 14:20:00,162.44,162.44,162.31,162.41,11942.0,145.6468,145.6468,145.5302,145.6199,11942.0
2017-10-27 14:25:00,162.42,162.44,162.23,162.27,9699.0,145.6289,145.6468,145.4585,145.4944,9699.0
2017-10-27 14:30:00,162.25,162.39,162.25,162.3,10900.0,145.4764,145.602,145.4764,145.5213,10900.0
2017-10-27 14:35:00,162.3,162.34,162.22,162.27,12681.0,145.5213,145.5571,145.4495,145.4944,12681.0
2017-10-27 14:40:00,162.27,162.27,162.21,162.23,12583.0,145.4944,145.4944,145.4406,145.4585,12583.0
2017-10-27 14:45:00,162.24,162.26,162.01,162.06,16013.0,145.4675,145.4854,145.2612,145.3061,16013.0
2017-10-27 14:50:00,162.05,162.1,161.9,161.97,20453.0,145.2971,145.3419,145.1626,145.2254,20453.0
2017-10-27 14:55:00,161.97,162.04,161.91,161.91,19753.0,145.2254,145.2881,145.1716,145.1716,19753.0
2017-10-27 15:00:00,161.92,161.95,161.83,161.93,19583.0,145.1805,145.2074,145.0998,145.1895,19583.0
2017-10-27 15:05:00,161.91,161.94,161.72,161.76,23583.0,145.1716,145.1985,145.0012,145.0371,23583.0
2017-10-27 15:10:00,161.74,161.79,161.7,161.78,20256.0,145.0192,145.064,144.9833,145.055,20256.0
2017-10-27 15:15:00,161.77,161.9,161.75,161.81,32419.0,145.0461,145.1626,145.0281,145.0819,32419.0
2017-10-27 15:20:00,161.8,161.82,161.75,161.79,31273.0,145.0729,145.0909,145.0281,145.064,31273.0
2017-10-27 15:25:00,161.76,162.14,161.76,162.13,47079.0,145.0371,145.3778,145.0371,145.3688,47079.0
2017-10-27 15:30:00,162.13,162.19,161.98,162.15,69610.0,145.3688,145.4226,145.2343,145.3868,69610.0
2017-10-27 15:35:00,162.14,162.22,161.96,162.08,42414.0,145.3778,145.4495,145.2164,145.324,42414.0
2017-10-27 15:40:00,162.08,162.17,162.03,162.13,60053.0,145.324,145.4047,145.2792,145.3688,60053.0
2017-10-27 15:45:00,162.1,162.17,162.02,162.08,75619.0,145.3419,145.4047,145.2702,145.324,75619.0
2017-10-27 15:50:00,162.09,162.33,162.07,162.33,100244.0,145.333,145.5482,145.315,145.5482,100244.0
2017-10-27 15:55:00,162.33,162.5,162.31,162.38,184408.0,145.5482,145.7006,145.5302,145.593,184408.0
2017-10-30 09:30:00,161.99,162.0,161.26,161.44,55670.0,145.2433,145.2523,144.5888,144.7502,55670.0
2017-10-30 09:35:00,161.45,161.75,161.34,161.41,25541.0,144.7591,145.0281,144.6605,144.7233,25541.0
2017-10-30 09:40:00,161.53,161.53,161.27,161.27,12066.0,144.8309,144.8309,144.5977,144.5977,12066.0
2017-10-30 09:45:00,161.36,161.36,160.91,160.91,25958.0,144.6784,144.6784,144.275,144.275,25958.0
2017-10-30 09:50:00,160.91,161.2,160.91,161.05,15432.0,144.275,144.535,144.275,144.4005,15432.0
2017-10-30 09:55:00,161.08,161.09,160.54,160.84,43211.0,144.4274,144.4364,143.9432,144.2122,43211.0
2017-10-30 10:00:00,160.8,161.1,160.72,160.9,19831.0,144.1763,144.4453,144.1046,144.266,19831.0
2017-10-30 10:05:00,160.92,160.96,160.52,160.53,42231.0,144.2839,144.3198,143.9253,143.9342,42231.0
2017-10-30 10:10:00,160.55,161.03,160.55,160.89,52675.0,143.9522,144.3826,143.9522,144.257,52675.0
2017-10-30 10:15:00,160.89,160.92,160.58,160.8,24840.0,144.257,144.2839,143.9791,144.1763,24840.0
2017-10-30 10:20:00,160.76,160.81,160.36,160.36,37702.0,144.1405,144.1853,143.7818,143.7818,37702.0
2017-10-30 10:25:00,160.39,160.5,160.31,160.48,29611.0,143.8087,143.9073,143.737,143.8894,29611.0
2017-10-30 10:30:00,160.49,160.74,160.42,160.74,35650.0,143.8984,144.1225,143.8356,144.1225,35650.0
2017-10-30 10:35:00,160.71,160.85,160.66,160.73,116831.0,144.0956,144.2212,144.0508,144.1136,116831.0
2017-10-30 10:40:00,160.74,160.74,160.5,160.52,12084.0,144.1225,144.1225,143.9073,143.9253,12084.0
2017-10-30 10:45:00,160.5,160.79,160.42,160.64,26733.0,143.9073,144.1674,143.8356,144.0329,26733.0
2017-10-30 10:50:00,160.64,160.75,160.57,160.69,9038.0,144.0329,144.1315,143.9701,144.0777,9038.0
2017-10-30 10:55:00,160.68,160.77,160.57,160.71,6756.0,144.0687,144.1494,143.9701,144.0956,6756.0
2017-10-30 11:00:00,160.74,160.75,160.61,160.71,11557.0,144.1225,144.1315,144.006,144.0956,11557.0
2017-10-30 11:05:00,160.71,160.78,160.63,160.78,18874.0,144.0956,144.1584,144.0239,144.1584,18874.0
2017-10-30 11:10:00,160.78,160.81,160.71,160.78,14939.0,144.1584,144.1853,144.0956,144.1584,14939.0
2017-10-30 11:15:00,160.78,160.83,160.61,160.61,46962.0,144.1584,144.2032,144.006,144.006,46962.0
2017-10-30 11:20:00,160.6,160.65,160.45,160.48,20105.0,143.997,144.0418,143.8625,143.8894,20105.0
2017-10-30 11:25:00,160.48,160.66,160.41,160.66,17779.0,143.8894,144.0508,143.8266,144.0508,17779.0
2017-10-30 11:30:00,160.68,160.86,160.56,160.56,54987.0,144.0687,144.2301,143.9611,143.9611,54987.0
2017-10-30 11:35:00,160.52,160.55,160.4,160.44,20921.0,143.9253,143.9522,143.8177,143.8535,20921.0
2017-10-30 11:40:00,160.42,160.45,160.28,160.28,31284.0,143.8356,143.8625,143.7101,143.7101,31284.0
2017-10-30 11:45:00,160.29,160.47,160.23,160.47,20410.0,143.7191,143.8804,143.6653,143.8804,20410.0
2017-10-30 11:50:00,160.43,160.46,160.2,160.21,27643.0,143.8446,143.8715,143.6384,143.6473,27643.0
2017-10-30 11:55:00,160.24,160.29,160.15,160.18,12654.0,143.6742,143.7191,143.5935,143.6204,12654.0
2017-10-30 12:00:00,160.2,160.29,160.15,160.22,12530.0,143.6384,143.7191,143.5935,143.6563,12530.0
2017-10-30 12:05:00,160.2,160.25,160.13,160.16,17966.0,143.6384,143.6832,143.5756,143.6025,17966.0
2017-10-30 12:10:00,160.18,160.24,160.05,160.13,20984.0,143.6204,143.6742,143.5039,143.5756,20984.0
2017-10-30 12:15:00,160.14,160.17,159.78,159.81,47100.0,143.5846,143.6115,143.2618,143.2887,47100.0
2017-10-30 12:20:00,159.78,160.09,159.78,159.96,29177.0,143.2618,143.5397,143.2618,143.4232,29177.0
2017-10-30 12:25:00,159.96,160.04,159.88,159.89,16334.0,143.4232,143.4949,143.3514,143.3604,16334.0
2017-10-30 12:30:00,159.9,159.93,159.58,159.6,30159.0,143.3694,143.3963,143.0825,143.1004,30159.0
2017-10-30 12:35:00,159.6,159.8,159.58,159.67,14825.0,143.1004,143.2797,143.0825,143.1632,14825.0
2017-10-30 12:40:00,159.65,159.77,159.58,159.74,14314.0,143.1452,143.2528,143.0825,143.2259,14314.0
2017-10-30 12:45:00,159.74,159.91,159.73,159.74,10724.0,143.2259,143.3783,143.2169,143.2259,10724.0
2017-10-30 12:50:00,159.75,159.75,159.53,159.54,45882.0,143.2349,143.2349,143.0376,143.0466,45882.0
2017-10-30 12:55:00,159.58,159.59,159.47,159.55,19384.0,143.0825,143.0914,142.9838,143.0556,19384.0
2017-10-30 13:00:00,159.59,159.7,159.54,159.64,12827.0,143.0914,143.19,143.0466,143.1363,12827.0
2017-10-30 13:05:00,159.64,159.66,159.5,159.52,16786.0,143.1363,143.1542,143.0107,143.0287,16786.0
2017-10-30 13:10:00,159.55,159.69,159.49,159.52,39432.0,143.0556,143.1811,143.0018,143.0287,39432.0
2017-10-30 13:15:00,159.52,159.78,159.5,159.78,16972.0,143.0287,143.2618,143.0107,143.2618,16972.0
2017-10-30 13:20:00,159.8,159.82,159.72,159.74,8688.0,143.2797,143.2976,143.208,143.2259,8688.0
2017-10-30 13:25:00,159.75,160.02,159.74,160.02,22145.0,143.2349,143.477,143.2259,143.477,22145.0
2017-10-30 13:30:00,159.98,160.34,159.98,160.3,22338.0,143.4411,143.7639,143.4411,143.728,22338.0
2017-10-30 13:35:00,160.3,160.3,160.19,160.25,12042.0,143.728,143.728,143.6294,143.6832,12042.0
2017-10-30 13:40:00,160.22,160.23,160.12,160.12,7253.0,143.6563,143.6653,143.5666,143.5666,7253.0
2017-10-30 13:45:00,160.12,160.21,160.05,160.11,11095.0,143.5666,143.6473,143.5039,143.5577,11095.0
2017-10-30 13:50:00,160.14,160.16,160.06,160.12,12282.0,143.5846,143.6025,143.5128,143.5666,12282.0
2017-10-30 13:55:00,160.13,160.17,160.08,160.09,7029.0,143.5756,143.6115,143.5308,143.5397,7029.0
2017-10-30 14:00:00,160.07,160.17,160.05,160.1,20084.0,143.5218,143.6115,143.5039,143.5487,20084.0
2017-10-30 14:05:00,160.09,160.2,160.09,160.18,13868.0,143.5397,143.6384,143.5397,143.6204,13868.0
2017-10-30 14:10:00,160.18,160.3,160.17,160.28,9967.0,143.6204,143.728,143.6115,143.7101,9967.0
2017-10-30 14:15:00,160.28,160.32,160.16,160.21,14949.0,143.7101,143.746,143.6025,143.6473,14949.0
2017-10-30 14:20:00,160.18,160.26,160.14,160.26,14115.0,143.6204,143.6922,143.5846,143.6922,14115.0
2017-10-30 14:25:00,160.27,160.41,160.27,160.29,9158.0,143.7011,143.8266,143.7011,143.7191,9158.0
2017-10-30 14:30:00,160.3,160.38,160.22,160.38,9510.0,143.728,143.7998,143.6563,143.7998,9510.0
2017-10-30 14:35:00,160.37,160.37,160.3,160.32,7837.0,143.7908,143.7908,143.728,143.746,7837.0
2017-10-30 14:40:00,160.34,160.34,160.07,160.15,19320.0,143.7639,143.7639,143.5218,143.5935,19320.0
2017-10-30 14:45:00,160.15,160.17,160.08,160.14,11215.0,143.5935,143.6115,143.5308,143.5846,11215.0
2017-10-30 14:50:00,160.13,160.16,160.04,160.1,10001.0,143.5756,143.6025,143.4949,143.5487,10001.0
2017-10-30 14:55:00,160.13,160.16,160.02,160.1,8700.0,143.5756,143.6025,143.477,143.5487,8700.0
2017-10-30 15:00:00,160.09,160.3,160.09,160.3,24732.0,143.5397,143.728,143.5397,143.728,24732.0
2017-10-30 15:05:00,160.26,160.52,160.25,160.35,32766.0,143.6922,143.9253,143.6832,143.7729,32766.0
2017-10-30 15:10:00,160.35,160.42,160.2,160.21,16912.0,143.7729,143.8356,143.6384,143.6473,16912.0
2017-10-30 15:15:00,160.21,160.32,160.21,160.32,21952.0,143.6473,143.746,143.6473,143.746,21952.0
2017-10-30 15:20:00,160.33,160.36,160.24,160.31,15730.0,143.7549,143.7818,143.6742,143.737,15730.0
2017-10-30 15:25:00,160.31,160.4,160.28,160.36,21911.0,143.737,143.8177,143.7101,143.7818,21911.0
2017-10-30 15:30:00,160.38,160.53,160.35,160.4,32703.0,143.7998,143.9342,143.7729,143.8177,32703.0
2017-10-30 15:35:00,160.42,160.44,160.3,160.33,20094.0,143.8356,143.8535,143.728,143.7549,20094.0
2017-10-30 15:40:00,160.31,160.37,160.24,160.25,25470.0,143.737,143.7908,143.6742,143.6832,25470.0
2017-10-30 15:45:00,160.24,160.37,160.23,160.3,46911.0,143.6742,143.7908,143.6653,143.728,46911.0
2017-10-30 15:50:00,160.32,160.38,160.28,160.31,57658.0,143.746,143.7998,143.7101,143.737,57658.0
2017-10-30 15:55:00,160.32,160.33,160.16,160.21,83028.0,143.746,143.7549,143.6025,143.6473,83028.0
2017-10-31 09:30:00,159.83,160.75,159.71,160.57,76076.0,143.3066,144.1315,143.199,143.9701,76076.0
2017-10-31 09:35:00,160.72,160.75,160.46,160.71,13484.0,144.1046,144.1315,143.8715,144.0956,13484.0
2017-10-31 09:40:00,160.65,160.71,160.53,160.56,7808.0,144.0418,144.0956,143.9342,143.9611,7808.0
2017-10-31 09:45:00,160.59,160.65,160.52,160.56,11204.0,143.988,144.0418,143.9253,143.9611,11204.0
2017-10-31 09:50:00,160.53,160.54,160.26,160.29,12882.0,143.9342,143.9432,143.6922,143.7191,12882.0
2017-10-31 09:55:00,160.29,160.36,160.19,160.23,13958.0,143.7191,143.7818,143.6294,143.6653,13958.0
2017-10-31 10:00:00,160.22,160.34,160.12,160.12,10336.0,143.6563,143.7639,143.5666,143.5666,10336.0
2017-10-31 10:05:00,160.12,160.18,159.98,160.08,38801.0,143.5666,143.6204,143.4411,143.5308,38801.0
2017-10-31 10:10:00,160.09,160.17,160.0,160.07,15105.0,143.5397,143.6115,143.459,143.5218,15105.0
2017-10-31 10:15:00,160.06,160.17,160.04,160.12,23834.0,143.5128,143.6115,143.4949,143.5666,23834.0
2017-10-31 10:20:00,160.06,160.53,160.06,160.53,12964.0,143.5128,143.9342,143.5128,143.9342,12964.0
2017-10-31 10:25:00,160.54,160.55,160.39,160.4,12161.0,143.9432,143.9522,143.8087,143.8177,12161.0
2017-10-31 10:30:00,160.39,160.47,160.23,160.24,6203.0,143.8087,143.8804,143.6653,143.6742,6203.0
2017-10-31 10:35:00,160.19,160.42,160.15,160.42,8266.0,143.6294,143.8356,143.5935,143.8356,8266.0
2017-10-31 10:40:00,160.37,160.51,160.29,160.49,13532.0,143.7908,143.9163,143.7191,143.8984,13532.0
2017-10-31 10:45:00,160.47,160.47,160.36,160.36,7307.0,143.8804,143.8804,143.7818,143.7818,7307.0
2017-10-31 10:50:00,160.38,160.49,160.35,160.35,9124.0,143.7998,143.8984,143.7729,143.7729,9124.0
2017-10-31 10:55:00,160.38,160.52,160.36,160.48,9110.0,143.7998,143.9253,143.7818,143.8894,9110.0
2017-10-31 11:00:00,160.49,160.58,160.38,160.39,17229.0,143.8984,143.9791,143.7998,143.8087,17229.0
2017-10-31 11:05:00,160.38,160.46,160.33,160.38,5464.0,143.7998,143.8715,143.7549,143.7998,5464.0
2017-10-31 11:10:00,160.39,160.53,160.38,160.4,9488.0,143.8087,143.9342,143.7998,143.8177,9488.0
2017-10-31 11:15:00,160.38,160.43,160.33,160.33,5744.0,143.7998,143.8446,143.7549,143.7549,5744.0
2017-10-31 11:20:00,160.37,160.47,160.33,160.4,7666.0,143.7908,143.8804,143.7549,143.8177,7666.0
2017-10-31 11:25:00,160.37,160.4,160.29,160.29,2915.0,143.7908,143.8177,143.7191,143.7191,2915.0
2017-10-31 11:30:00,160.31,160.38,160.26,160.36,11726.0,143.737,143.7998,143.6922,143.7818,11726.0
2017-10-31 11:35:00,160.36,160.36,160.21,160.21,8174.0,143.7818,143.7818,143.6473,143.6473,8174.0
2017-10-31 11:40:00,160.26,160.32,160.18,160.24,7142.0,143.6922,143.746,143.6204,143.6742,7142.0
2017-10-31 11:45:00,160.24,160.31,160.19,160.25,5061.0,143.6742,143.737,143.6294,143.6832,5061.0
2017-10-31 11:50:00,160.29,160.34,160.28,160.28,4793.0,143.7191,143.7639,143.7101,143.7101,4793.0
2017-10-31 11:55:00,160.28,160.46,160.26,160.43,10410.0,143.7101,143.8715,143.6922,143.8446,10410.0
2017-10-31 12:00:00,160.43,160.52,160.38,160.52,11624.0,143.8446,143.9253,143.7998,143.9253,11624.0
2017-10-31 12:05:00,160.51,160.58,160.49,160.58,7385.0,143.9163,143.9791,143.8984,143.9791,7385.0
2017-10-31 12:10:00,160.58,160.65,160.48,160.48,7235.0,143.9791,144.0418,143.8894,143.8894,7235.0
2017-10-31 12:15:00,160.48,160.56,160.48,160.53,10332.0,143.8894,143.9611,143.8894,143.9342,10332.0
2017-10-31 12:20:00,160.55,160.59,160.48,160.49,6547.0,143.9522,143.988,143.8894,143.8984,6547.0
2017-10-31 12:25:00,160.48,160.52,160.41,160.44,9988.0,143.8894,143.9253,143.8266,143.8535,9988.0
2017-10-31 12:30:00,160.49,160.5,160.41,160.41,4050.0,143.8984,143.9073,143.8266,143.8266,4050.0
2017-10-31 12:35:00,160.39,160.46,160.36,160.43,4423.0,143.8087,143.8715,143.7818,143.8446,4423.0
2017-10-31 12:40:00,160.44,160.49,160.39,160.41,8996.0,143.8535,143.8984,143.8087,143.8266,8996.0
2017-10-31 12:45:00,160.4,160.43,160.37,160.4,2310.0,143.8177,143.8446,143.7908,143.8177,2310.0
2017-10-31 12:50:00,160.42,160.65,160.42,160.51,28745.0,143.8356,144.0418,143.8356,143.9163,28745.0
2017-10-31 12:55:00,160.5,160.51,160.4,160.4,10558.0,143.9073,143.9163,143.8177,143.8177,10558.0
2017-10-31 13:00:00,160.42,160.46,160.33,160.34,13940.0,143.8356,143.8715,143.7549,143.7639,13940.0
2017-10-31 13:05:00,160.34,160.37,160.26,160.36,6340.0,143.7639,143.7908,143.6922,143.7818,6340.0
2017-10-31 13:10:00,160.39,160.52,160.3,160.4,25231.0,143.8087,143.9253,143.728,143.8177,25231.0
2017-10-31 13:15:00,160.37,160.42,160.33,160.35,9725.0,143.7908,143.8356,143.7549,143.7729,9725.0
2017-10-31 13:20:00,160.38,160.39,160.32,160.33,5833.0,143.7998,143.8087,143.746,143.7549,5833.0
2017-10-31 13:25:00,160.33,160.4,160.32,160.38,6718.0,143.7549,143.8177,143.746,143.7998,6718.0
2017-10-31 13:30:00,160.38,160.43,160.34,160.42,5082.0,143.7998,143.8446,143.7639,143.8356,5082.0
2017-10-31 13:35:00,160.41,160.44,160.26,160.41,15491.0,143.8266,143.8535,143.6922,143.8266,15491.0
2017-10-31 13:40:00,160.43,160.59,160.39,160.59,7369.0,143.8446,143.988,143.8087,143.988,7369.0
2017-10-31 13:45:00,160.55,160.8,160.54,160.74,20714.0,143.9522,144.1763,143.9432,144.1225,20714.0
2017-10-31 13:50:00,160.71,160.8,160.71,160.77,15969.0,144.0956,144.1763,144.0956,144.1494,15969.0
2017-10-31 13:55:00,160.75,160.86,160.73,160.86,31704.0,144.1315,144.2301,144.1136,144.2301,31704.0
2017-10-31 14:00:00,160.86,161.22,160.85,161.09,28349.0,144.2301,144.5529,144.2212,144.4364,28349.0
2017-10-31 14:05:00,161.07,161.09,160.95,161.05,6640.0,144.4184,144.4364,144.3108,144.4005,6640.0
2017-10-31 14:10:00,161.0,161.15,160.92,161.14,41979.0,144.3557,144.4901,144.2839,144.4812,41979.0
2017-10-31 14:15:00,161.12,161.18,161.02,161.11,8983.0,144.4632,144.517,144.3736,144.4543,8983.0
2017-10-31 14:20:00,161.13,161.19,161.0,161.13,10362.0,144.4722,144.526,144.3557,144.4722,10362.0
2017-10-31 14:25:00,161.13,161.16,161.09,161.1,6717.0,144.4722,144.4991,144.4364,144.4453,6717.0
2017-10-31 14:30:00,161.12,161.14,161.06,161.1,7086.0,144.4632,144.4812,144.4095,144.4453,7086.0
2017-10-31 14:35:00,161.1,161.1,160.95,161.01,10838.0,144.4453,144.4453,144.3108,144.3646,10838.0
2017-10-31 14:40:00,160.99,160.99,160.89,160.96,16098.0,144.3467,144.3467,144.257,144.3198,16098.0
2017-10-31 14:45:00,160.94,161.23,160.83,161.13,48666.0,144.3019,144.5619,144.2032,144.4722,48666.0
2017-10-31 14:50:00,161.12,161.19,161.1,161.1,12642.0,144.4632,144.526,144.4453,144.4453,12642.0
2017-10-31 14:55:00,161.13,161.16,160.99,161.06,10610.0,144.4722,144.4991,144.3467,144.4095,10610.0
2017-10-31 15:00:00,161.08,161.15,161.04,161.13,13649.0,144.4274,144.4901,144.3915,144.4722,13649.0
2017-10-31 15:05:00,161.14,161.27,161.12,161.12,22550.0,144.4812,144.5977,144.4632,144.4632,22550.0
2017-10-31 15:10:00,161.1,161.2,161.03,161.05,10098.0,144.4453,144.535,144.3826,144.4005,10098.0
2017-10-31 15:15:00,161.06,161.13,160.87,160.87,13685.0,144.4095,144.4722,144.2391,144.2391,13685.0
2017-10-31 15:20:00,160.89,160.96,160.84,160.9,15469.0,144.257,144.3198,144.2122,144.266,15469.0
2017-10-31 15:25:00,160.9,160.9,160.81,160.84,13689.0,144.266,144.266,144.1853,144.2122,13689.0
2017-10-31 15:30:00,160.78,160.93,160.74,160.87,16587.0,144.1584,144.2929,144.1225,144.2391,16587.0
2017-10-31 15:35:00,160.87,160.9,160.81,160.83,20873.0,144.2391,144.266,144.1853,144.2032,20873.0
2017-10-31 15:40:00,160.85,161.17,160.85,161.13,26254.0,144.2212,144.5081,144.2212,144.4722,26254.0
2017-10-31 15:45:00,161.1,161.16,161.03,161.1,35604.0,144.4453,144.4991,144.3826,144.4453,35604.0
2017-10-31 15:50:00,161.09,161.1,160.83,161.06,54488.0,144.4364,144.4453,144.2032,144.4095,54488.0
2017-10-31 15:55:00,161.04,161.18,161.02,161.08,80722.0,144.3915,144.517,144.3736,144.4274,80722.0
2017-11-01 09:30:00,161.94,161.98,161.29,161.36,42950.0,145.1985,145.2343,144.6157,144.6784,42950.0
2017-11-01 09:35:00,161.5,161.89,161.41,161.86,10844.0,144.804,145.1536,144.7233,145.1267,10844.0
2017-11-01 09:40:00,161.84,161.98,161.84,161.87,18998.0,145.1088,145.2343,145.1088,145.1357,18998.0
2017-11-01 09:45:00,161.89,162.34,161.86,162.28,32953.0,145.1536,145.5571,145.1267,145.5033,32953.0
2017-11-01 09:50:00,162.3,162.4,162.18,162.26,15835.0,145.5213,145.6109,145.4137,145.4854,15835.0
2017-11-01 09:55:00,162.28,162.28,162.02,162.04,22503.0,145.5033,145.5033,145.2702,145.2881,22503.0
2017-11-01 10:00:00,162.08,162.29,161.78,162.02,35552.0,145.324,145.5123,145.055,145.2702,35552.0
2017-11-01 10:05:00,162.0,162.13,161.89,162.07,29805.0,145.2523,145.3688,145.1536,145.315,29805.0
2017-11-01 10:10:00,162.0,162.04,161.83,162.02,18897.0,145.2523,145.2881,145.0998,145.2702,18897.0
2017-11-01 10:15:00,161.96,161.96,161.73,161.8,10100.0,145.2164,145.2164,145.0102,145.0729,10100.0
2017-11-01 10:20:00,161.79,161.86,161.62,161.62,10351.0,145.064,145.1267,144.9116,144.9116,10351.0
2017-11-01 10:25:00,161.65,161.78,161.57,161.64,19765.0,144.9385,145.055,144.8667,144.9295,19765.0
2017-11-01 10:30:00,161.61,161.7,161.47,161.58,16669.0,144.9026,144.9833,144.7771,144.8757,16669.0
2017-11-01 10:35:00,161.58,161.85,161.58,161.84,19823.0,144.8757,145.1178,144.8757,145.1088,19823.0
2017-11-01 10:40:00,161.91,161.97,161.7,161.9,18351.0,145.1716,145.2254,144.9833,145.1626,18351.0
2017-11-01 10:45:00,161.92,162.1,161.9,162.09,24445.0,145.1805,145.3419,145.1626,145.333,24445.0
2017-11-01 10:50:00,162.07,162.26,162.07,162.16,11525.0,145.315,145.4854,145.315,145.3957,11525.0
2017-11-01 10:55:00,162.14,162.28,162.1,162.27,23105.0,145.3778,145.5033,145.3419,145.4944,23105.0
2017-11-01 11:00:00,162.28,162.32,162.17,162.21,17918.0,145.5033,145.5392,145.4047,145.4406,17918.0
2017-11-01 11:05:00,162.21,162.24,161.93,161.93,20173.0,145.4406,145.4675,145.1895,145.1895,20173.0
2017-11-01 11:10:00,161.97,162.0,161.86,161.86,17222.0,145.2254,145.2523,145.1267,145.1267,17222.0
2017-11-01 11:15:00,161.87,162.0,161.84,161.97,7460.0,145.1357,145.2523,145.1088,145.2254,7460.0
2017-11-01 11:20:00,161.94,162.07,161.86,161.86,9282.0,145.1985,145.315,145.1267,145.1267,9282.0
2017-11-01 11:25:00,161.86,162.02,161.78,161.89,17629.0,145.1267,145.2702,145.055,145.1536,17629.0
2017-11-01 11:30:00,161.86,162.02,161.86,161.94,6388.0,145.1267,145.2702,145.1267,145.1985,6388.0
2017-11-01 11:35:00,161.96,161.99,161.85,161.99,5648.0,145.2164,145.2433,145.1178,145.2433,5648.0
2017-11-01 11:40:00,161.93,161.98,161.77,161.86,10098.0,145.1895,145.2343,145.0461,145.1267,10098.0
2017-11-01 11:45:00,161.87,161.91,161.63,161.69,8679.0,145.1357,145.1716,144.9205,144.9743,8679.0
2017-11-01 11:50:00,161.71,161.93,161.61,161.8,10155.0,144.9923,145.1895,144.9026,145.0729,10155.0
2017-11-01 11:55:00,161.81,162.07,161.77,162.03,8700.0,145.0819,145.315,145.0461,145.2792,8700.0
2017-11-01 12:00:00,162.05,162.11,161.92,161.94,7825.0,145.2971,145.3509,145.1805,145.1985,7825.0
2017-11-01 12:05:00,161.89,162.04,161.89,161.89,5585.0,145.1536,145.2881,145.1536,145.1536,5585.0
2017-11-01 12:10:00,161.93,162.07,161.92,162.0,12132.0,145.1895,145.315,145.1805,145.2523,12132.0
2017-11-01 12:15:00,162.05,162.19,162.04,162.16,14061.0,145.2971,145.4226,145.2881,145.3957,14061.0
2017-11-01 12:20:00,162.17,162.37,162.14,162.35,20225.0,145.4047,145.584,145.3778,145.5661,20225.0
2017-11-01 12:25:00,162.32,162.37,162.24,162.26,19969.0,145.5392,145.584,145.4675,145.4854,19969.0
2017-11-01 12:30:00,162.27,162.34,162.23,162.23,20449.0,145.4944,145.5571,145.4585,145.4585,20449.0
2017-11-01 12:35:00,162.22,162.3,162.19,162.26,9625.0,145.4495,145.5213,145.4226,145.4854,9625.0
2017-11-01 12:40:00,162.25,162.28,162.2,162.21,7258.0,145.4764,145.5033,145.4316,145.4406,7258.0
2017-11-01 12:45:00,162.19,162.33,162.17,162.3,9089.0,145.4226,145.5482,145.4047,145.5213,9089.0
2017-11-01 12:50:00,162.3,162.37,162.27,162.27,20350.0,145.5213,145.584,145.4944,145.4944,20350.0
2017-11-01 12:55:00,162.26,162.3,162.2,162.3,6858.0,145.4854,145.5213,145.4316,145.5213,6858.0
2017-11-01 13:00:00,162.31,162.44,162.28,162.37,12828.0,145.5302,145.6468,145.5033,145.584,12828.0
2017-11-01 13:05:00,162.39,162.4,162.13,162.16,11470.0,145.602,145.6109,145.3688,145.3957,11470.0
2017-11-01 13:10:00,162.13,162.17,161.94,162.08,11114.0,145.3688,145.4047,145.1985,145.324,11114.0
2017-11-01 13:15:00,162.08,162.08,161.95,161.97,10148.0,145.324,145.324,145.2074,145.2254,10148.0
2017-11-01 13:20:00,161.99,162.1,161.93,162.06,7028.0,145.2433,145.3419,145.1895,145.3061,7028.0
2017-11-01 13:25:00,162.05,162.13,162.0,162.04,6147.0,145.2971,145.3688,145.2523,145.2881,6147.0
2017-11-01 13:30:00,162.02,162.2,162.02,162.12,5108.0,145.2702,145.4316,145.2702,145.3599,5108.0
2017-11-01 13:35:00,162.1,162.21,161.98,162.21,8623.0,145.3419,145.4406,145.2343,145.4406,8623.0
2017-11-01 13:40:00,162.17,162.23,162.13,162.22,4103.0,145.4047,145.4585,145.3688,145.4495,4103.0
2017-11-01 13:45:00,162.23,162.31,162.19,162.24,7813.0,145.4585,145.5302,145.4226,145.4675,7813.0
2017-11-01 13:50:00,162.23,162.26,162.15,162.15,6686.0,145.4585,145.4854,145.3868,145.3868,6686.0
2017-11-01 13:55:00,162.18,162.3,162.16,162.26,12968.0,145.4137,145.5213,145.3957,145.4854,12968.0
2017-11-01 14:00:00,162.25,162.35,162.22,162.33,14109.0,145.4764,145.5661,145.4495,145.5482,14109.0
2017-11-01 14:05:00,162.34,162.34,162.1,162.1,14685.0,145.5571,145.5571,145.3419,145.3419,14685.0
2017-11-01 14:10:00,162.12,162.31,162.11,162.24,8410.0,145.3599,145.5302,145.3509,145.4675,8410.0
2017-11-01 14:15:00,162.27,162.31,162.14,162.21,9625.0,145.4944,145.5302,145.3778,145.4406,9625.0
2017-11-01 14:20:00,162.23,162.4,162.23,162.37,12364.0,145.4585,145.6109,145.4585,145.584,12364.0
2017-11-01 14:25:00,162.4,162.46,162.29,162.29,25489.0,145.6109,145.6647,145.5123,145.5123,25489.0
2017-11-01 14:30:00,162.26,162.54,162.25,162.47,39369.0,145.4854,145.7364,145.4764,145.6737,39369.0
2017-11-01 14:35:00,162.48,162.77,162.48,162.76,23076.0,145.6827,145.9427,145.6827,145.9337,23076.0
2017-11-01 14:40:00,162.77,162.88,162.71,162.86,14650.0,145.9427,146.0413,145.8889,146.0234,14650.0
2017-11-01 14:45:00,162.86,162.91,162.81,162.89,42627.0,146.0234,146.0682,145.9785,146.0503,42627.0
2017-11-01 14:50:00,162.89,163.25,162.66,162.87,69485.0,146.0503,146.373,145.844,146.0323,69485.0
2017-11-01 14:55:00,162.89,163.03,162.79,162.97,22073.0,146.0503,146.1758,145.9606,146.122,22073.0
2017-11-01 15:00:00,163.01,163.02,162.85,162.91,16705.0,146.1579,146.1668,146.0144,146.0682,16705.0
2017-11-01 15:05:00,162.9,163.02,162.89,162.97,35683.0,146.0592,146.1668,146.0503,146.122,35683.0
2017-11-01 15:10:00,162.97,162.99,162.75,162.85,43527.0,146.122,146.1399,145.9247,146.0144,43527.0
2017-11-01 15:15:00,162.83,162.84,162.59,162.6,21995.0,145.9965,146.0054,145.7813,145.7902,21995.0
2017-11-01 15:20:00,162.63,162.92,162.61,162.89,20158.0,145.8171,146.0772,145.7992,146.0503,20158.0
2017-11-01 15:25:00,162.91,163.0,162.84,162.99,26913.0,146.0682,146.1489,146.0054,146.1399,26913.0
2017-11-01 15:30:00,162.97,163.01,162.91,162.99,32181.0,146.122,146.1579,146.0682,146.1399,32181.0
2017-11-01 15:35:00,163.0,163.29,163.0,163.18,61639.0,146.1489,146.4089,146.1489,146.3103,61639.0
2017-11-01 15:40:00,163.18,163.19,162.89,163.0,46934.0,146.3103,146.3192,146.0503,146.1489,46934.0
2017-11-01 15:45:00,162.99,163.01,162.74,162.75,61297.0,146.1399,146.1579,145.9158,145.9247,61297.0
2017-11-01 15:50:00,162.72,162.79,162.58,162.63,60462.0,145.8978,145.9606,145.7723,145.8171,60462.0
2017-11-01 15:55:00,162.64,162.76,162.63,162.68,65958.0,145.8261,145.9337,145.8171,145.862,65958.0
2017-11-02 09:30:00,163.73,163.85,163.19,163.41,68231.0,146.8034,146.911,146.3192,146.5165,68231.0
2017-11-02 09:35:00,163.35,163.85,163.16,163.77,37965.0,146.4627,146.911,146.2924,146.8393,37965.0
2017-11-02 09:40:00,163.73,163.8,163.38,163.5,20288.0,146.8034,146.8662,146.4896,146.5972,20288.0
2017-11-02 09:45:00,163.5,163.55,163.19,163.38,23297.0,146.5972,146.642,146.3192,146.4896,23297.0
2017-11-02 09:50:00,163.35,163.55,163.27,163.4,18793.0,146.4627,146.642,146.391,146.5075,18793.0
2017-11-02 09:55:00,163.47,163.56,163.03,163.05,24921.0,146.5703,146.651,146.1758,146.1937,24921.0
2017-11-02 10:00:00,163.02,163.1,162.61,162.92,30723.0,146.1668,146.2386,145.7992,146.0772,30723.0
2017-11-02 10:05:00,162.85,163.13,162.74,162.87,24247.0,146.0144,146.2655,145.9158,146.0323,24247.0
2017-11-02 10:10:00,162.83,163.09,162.73,163.07,36699.0,145.9965,146.2296,145.9068,146.2117,36699.0
2017-11-02 10:15:00,163.01,163.56,163.01,163.56,34824.0,146.1579,146.651,146.1579,146.651,34824.0
2017-11-02 10:20:00,163.49,163.73,163.17,163.68,27958.0,146.5882,146.8034,146.3013,146.7586,27958.0
2017-11-02 10:25:00,163.65,164.2,163.55,164.19,94321.0,146.7317,147.2248,146.642,147.2159,94321.0
2017-11-02 10:30:00,164.17,164.2,163.91,164.03,43580.0,147.1979,147.2248,146.9648,147.0724,43580.0
2017-11-02 10:35:00,164.03,164.49,163.99,164.49,42727.0,147.0724,147.4849,147.0365,147.4849,42727.0
2017-11-02 10:40:00,164.48,164.6,164.41,164.55,48160.0,147.4759,147.5835,147.4131,147.5387,48160.0
2017-11-02 10:45:00,164.56,165.26,164.48,165.16,115473.0,147.5476,148.1753,147.4759,148.0856,115473.0
2017-11-02 10:50:00,165.15,165.2,164.94,165.15,53418.0,148.0766,148.1215,147.8883,148.0766,53418.0
2017-11-02 10:55:00,165.12,165.18,164.85,164.98,37428.0,148.0497,148.1035,147.8076,147.9242,37428.0
2017-11-02 11:00:00,165.0,165.15,164.92,165.04,24464.0,147.9421,148.0766,147.8704,147.978,24464.0
2017-11-02 11:05:00,165.03,165.34,165.02,165.31,63264.0,147.969,148.247,147.9601,148.2201,63264.0
2017-11-02 11:10:00,165.3,165.55,165.23,165.55,77135.0,148.2111,148.4353,148.1484,148.4353,77135.0
2017-11-02 11:15:00,165.52,165.54,165.31,165.42,44393.0,148.4084,148.4263,148.2201,148.3187,44393.0
2017-11-02 11:20:00,165.46,165.51,165.33,165.44,46625.0,148.3546,148.3994,148.238,148.3366,46625.0
2017-11-02 11:25:00,165.4,165.44,165.09,165.29,29917.0,148.3008,148.3366,148.0228,148.2021,29917.0
2017-11-02 11:30:00,165.25,165.42,165.11,165.19,30187.0,148.1663,148.3187,148.0408,148.1125,30187.0
2017-11-02 11:35:00,165.2,165.32,165.16,165.3,42085.0,148.1215,148.229,148.0856,148.2111,42085.0
2017-11-02 11:40:00,165.28,165.45,165.25,165.41,27738.0,148.1932,148.3456,148.1663,148.3097,27738.0
2017-11-02 11:45:00,165.43,165.44,164.9,165.25,41484.0,148.3277,148.3366,147.8525,148.1663,41484.0
2017-11-02 11:50:00,165.2,165.3,164.82,164.85,24322.0,148.1215,148.2111,147.7807,147.8076,24322.0
2017-11-02 11:55:00,164.82,164.89,164.6,164.67,18036.0,147.7807,147.8435,147.5835,147.6462,18036.0
2017-11-02 12:00:00,164.64,164.64,164.1,164.36,20854.0,147.6193,147.6193,147.1352,147.3683,20854.0
2017-11-02 12:05:00,164.34,164.53,164.25,164.45,11687.0,147.3504,147.5207,147.2697,147.449,11687.0
2017-11-02 12:10:00,164.4,164.62,164.32,164.36,15326.0,147.4042,147.6014,147.3324,147.3683,15326.0
2017-11-02 12:15:00,164.34,164.89,164.33,164.83,31320.0,147.3504,147.8435,147.3414,147.7897,31320.0
2017-11-02 12:20:00,164.83,165.2,164.82,165.15,24117.0,147.7897,148.1215,147.7807,148.0766,24117.0
2017-11-02 12:25:00,165.12,165.2,164.96,165.09,13397.0,148.0497,148.1215,147.9063,148.0228,13397.0
2017-11-02 12:30:00,165.09,165.25,165.02,165.18,12037.0,148.0228,148.1663,147.9601,148.1035,12037.0
2017-11-02 12:35:00,165.12,165.24,165.03,165.24,25080.0,148.0497,148.1573,147.969,148.1573,25080.0
2017-11-02 12:40:00,165.23,165.33,165.19,165.29,17594.0,148.1484,148.238,148.1125,148.2021,17594.0
2017-11-02 12:45:00,165.31,165.37,165.17,165.19,13941.0,148.2201,148.2739,148.0946,148.1125,13941.0
2017-11-02 12:50:00,165.19,165.32,165.14,165.2,27196.0,148.1125,148.229,148.0677,148.1215,27196.0
2017-11-02 12:55:00,165.2,165.42,165.2,165.37,27350.0,148.1215,148.3187,148.1215,148.2739,27350.0
2017-11-02 13:00:00,165.36,165.43,165.33,165.43,24261.0,148.2649,148.3277,148.238,148.3277,24261.0
2017-11-02 13:05:00,165.4,165.4,165.15,165.18,19222.0,148.3008,148.3008,148.0766,148.1035,19222.0
2017-11-02 13:10:00,165.14,165.2,165.13,165.15,12893.0,148.0677,148.1215,148.0587,148.0766,12893.0
2017-11-02 13:15:00,165.15,165.21,165.12,165.18,12637.0,148.0766,148.1304,148.0497,148.1035,12637.0
2017-11-02 13:20:00,165.17,165.28,165.14,165.28,9822.0,148.0946,148.1932,148.0677,148.1932,9822.0
2017-11-02 13:25:00,165.24,165.32,165.17,165.31,9713.0,148.1573,148.229,148.0946,148.2201,9713.0
2017-11-02 13:30:00,165.3,165.31,165.13,165.28,14014.0,148.2111,148.2201,148.0587,148.1932,14014.0
2017-11-02 13:35:00,165.29,165.33,165.22,165.29,14253.0,148.2021,148.238,148.1394,148.2021,14253.0
2017-11-02 13:40:00,165.3,165.42,165.28,165.28,13080.0,148.2111,148.3187,148.1932,148.1932,13080.0
2017-11-02 13:45:00,165.26,165.33,165.25,165.29,27381.0,148.1753,148.238,148.1663,148.2021,27381.0
2017-11-02 13:50:00,165.28,165.4,165.28,165.35,18387.0,148.1932,148.3008,148.1932,148.2559,18387.0
2017-11-02 13:55:00,165.37,165.43,165.31,165.43,16442.0,148.2739,148.3277,148.2201,148.3277,16442.0
2017-11-02 14:00:00,165.43,165.5,165.4,165.4,32246.0,148.3277,148.3904,148.3008,148.3008,32246.0
2017-11-02 14:05:00,165.39,165.4,165.17,165.25,43745.0,148.2918,148.3008,148.0946,148.1663,43745.0
2017-11-02 14:10:00,165.23,165.31,165.22,165.26,13664.0,148.1484,148.2201,148.1394,148.1753,13664.0
2017-11-02 14:15:00,165.28,165.32,165.2,165.25,13410.0,148.1932,148.229,148.1215,148.1663,13410.0
2017-11-02 14:20:00,165.26,165.4,165.23,165.39,13468.0,148.1753,148.3008,148.1484,148.2918,13468.0
2017-11-02 14:25:00,165.4,165.4,165.15,165.27,26580.0,148.3008,148.3008,148.0766,148.1842,26580.0
2017-11-02 14:30:00,165.3,165.35,165.24,165.28,15590.0,148.2111,148.2559,148.1573,148.1932,15590.0
2017-11-02 14:35:00,165.28,165.28,165.04,165.04,17281.0,148.1932,148.1932,147.978,147.978,17281.0
2017-11-02 14:40:00,165.05,165.06,164.78,164.85,17974.0,147.987,147.9959,147.7449,147.8076,17974.0
2017-11-02 14:45:00,164.85,164.94,164.81,164.93,13232.0,147.8076,147.8883,147.7718,147.8794,13232.0
2017-11-02 14:50:00,164.94,165.08,164.93,165.07,21133.0,147.8883,148.0139,147.8794,148.0049,21133.0
2017-11-02 14:55:00,165.07,165.21,165.05,165.15,24750.0,148.0049,148.1304,147.987,148.0766,24750.0
2017-11-02 15:00:00,165.15,165.28,165.09,165.26,19353.0,148.0766,148.1932,148.0228,148.1753,19353.0
2017-11-02 15:05:00,165.24,165.26,165.14,165.14,11560.0,148.1573,148.1753,148.0677,148.0677,11560.0
2017-11-02 15:10:00,165.15,165.2,165.13,165.15,17191.0,148.0766,148.1215,148.0587,148.0766,17191.0
2017-11-02 15:15:00,165.15,165.19,165.01,165.03,25908.0,148.0766,148.1125,147.9511,147.969,25908.0
2017-11-02 15:20:00,165.03,165.16,165.02,165.15,17136.0,147.969,148.0856,147.9601,148.0766,17136.0
2017-11-02 15:25:00,165.14,165.17,165.04,165.14,23170.0,148.0677,148.0946,147.978,148.0677,23170.0
2017-11-02 15:30:00,165.15,165.24,165.12,165.23,35062.0,148.0766,148.1573,148.0497,148.1484,35062.0
2017-11-02 15:35:00,165.24,165.34,165.15,165.23,32935.0,148.1573,148.247,148.0766,148.1484,32935.0
2017-11-02 15:40:00,165.21,165.3,165.06,165.09,38544.0,148.1304,148.2111,147.9959,148.0228,38544.0
2017-11-02 15:45:00,165.12,165.19,164.87,164.87,53516.0,148.0497,148.1125,147.8256,147.8256,53516.0
2017-11-02 15:50:00,164.92,164.96,164.75,164.81,70281.0,147.8704,147.9063,147.718,147.7718,70281.0
2017-11-02 15:55:00,164.8,165.17,164.8,164.95,161214.0,147.7628,148.0946,147.7628,147.8973,161214.0
2017-11-03 09:30:00,164.25,164.35,163.78,164.17,98766.0,147.2697,147.3593,146.8483,147.1979,98766.0
2017-11-03 09:35:00,164.16,165.55,164.1,165.5,57191.0,147.189,148.4353,147.1352,148.3904,57191.0
2017-11-03 09:40:00,165.5,165.88,165.43,165.69,73818.0,148.3904,148.7312,148.3277,148.5608,73818.0
2017-11-03 09:45:00,165.72,166.4,165.68,166.39,68007.0,148.5877,149.1974,148.5518,149.1884,68007.0
2017-11-03 09:50:00,166.35,166.63,166.02,166.3,74386.0,149.1526,149.4036,148.8567,149.1077,74386.0
2017-11-03 09:55:00,166.37,166.45,166.3,166.45,48361.0,149.1705,149.2422,149.1077,149.2422,48361.0
2017-11-03 10:00:00,166.39,166.42,166.02,166.09,49922.0,149.1884,149.2153,148.8567,148.9194,49922.0
2017-11-03 10:05:00,166.04,166.41,165.99,166.14,50054.0,148.8746,149.2064,148.8298,148.9643,50054.0
2017-11-03 10:10:00,166.1,166.38,166.09,166.36,30846.0,148.9284,149.1795,148.9194,149.1615,30846.0
2017-11-03 10:15:00,166.29,166.73,166.2,166.69,63083.0,149.0988,149.4933,149.0181,149.4574,63083.0
2017-11-03 10:20:00,166.72,166.84,166.62,166.69,79072.0,149.4843,149.5919,149.3947,149.4574,79072.0
2017-11-03 10:25:00,166.68,166.77,166.57,166.58,24778.0,149.4485,149.5291,149.3498,149.3588,24778.0
2017-11-03 10:30:00,166.57,166.72,166.25,166.41,29337.0,149.3498,149.4843,149.0629,149.2064,29337.0
2017-11-03 10:35:00,166.43,166.45,166.16,166.24,22956.0,149.2243,149.2422,148.9822,149.0539,22956.0
2017-11-03 10:40:00,166.28,166.3,166.1,166.16,11968.0,149.0898,149.1077,148.9284,148.9822,11968.0
2017-11-03 10:45:00,166.23,166.24,165.96,166.16,33844.0,149.045,149.0539,148.8029,148.9822,33844.0
2017-11-03 10:50:00,166.12,166.63,166.04,166.56,40403.0,148.9463,149.4036,148.8746,149.3409,40403.0
2017-11-03 10:55:00,166.6,166.77,166.58,166.7,43254.0,149.3767,149.5291,149.3588,149.4664,43254.0
2017-11-03 11:00:00,166.72,166.8,166.7,166.77,40846.0,149.4843,149.556,149.4664,149.5291,40846.0
2017-11-03 11:05:00,166.75,166.76,166.2,166.37,27518.0,149.5112,149.5202,149.0181,149.1705,27518.0
2017-11-03 11:10:00,166.36,166.75,166.36,166.71,25038.0,149.1615,149.5112,149.1615,149.4753,25038.0
2017-11-03 11:15:00,166.67,166.8,166.55,166.55,46388.0,149.4395,149.556,149.3319,149.3319,46388.0
2017-11-03 11:20:00,166.49,166.79,166.47,166.7,21134.0,149.2781,149.5471,149.2602,149.4664,21134.0
2017-11-03 11:25:00,166.7,166.8,166.61,166.78,78472.0,149.4664,149.556,149.3857,149.5381,78472.0
2017-11-03 11:30:00,166.78,167.07,166.63,166.88,96838.0,149.5381,149.7981,149.4036,149.6278,96838.0
2017-11-03 11:35:00,166.87,166.95,166.69,166.7,14144.0,149.6188,149.6905,149.4574,149.4664,14144.0
2017-11-03 11:40:00,166.71,166.76,166.55,166.55,27717.0,149.4753,149.5202,149.3319,149.3319,27717.0
2017-11-03 11:45:00,166.59,166.68,166.58,166.65,12785.0,149.3678,149.4485,149.3588,149.4216,12785.0
2017-11-03 11:50:00,166.64,166.75,166.63,166.64,12100.0,149.4126,149.5112,149.4036,149.4126,12100.0
2017-11-03 11:55:00,166.61,166.7,166.53,166.61,21109.0,149.3857,149.4664,149.314,149.3857,21109.0
2017-11-03 12:00:00,166.62,166.75,166.58,166.74,24696.0,149.3947,149.5112,149.3588,149.5022,24696.0
2017-11-03 12:05:00,166.75,166.75,166.69,166.7,8345.0,149.5112,149.5112,149.4574,149.4664,8345.0
2017-11-03 12:10:00,166.71,166.75,166.69,166.73,15860.0,149.4753,149.5112,149.4574,149.4933,15860.0
2017-11-03 12:15:00,166.75,166.75,166.62,166.64,16863.0,149.5112,149.5112,149.3947,149.4126,16863.0
2017-11-03 12:20:00,166.67,166.68,166.44,166.46,10522.0,149.4395,149.4485,149.2333,149.2512,10522.0
2017-11-03 12:25:00,166.45,166.5,166.31,166.39,21639.0,149.2422,149.2871,149.1167,149.1884,21639.0
2017-11-03 12:30:00,166.39,166.46,166.31,166.31,16779.0,149.1884,149.2512,149.1167,149.1167,16779.0
2017-11-03 12:35:00,166.32,166.35,166.13,166.21,24969.0,149.1257,149.1526,148.9553,149.027,24969.0
2017-11-03 12:40:00,166.17,166.26,166.16,166.17,8913.0,148.9912,149.0719,148.9822,148.9912,8913.0
2017-11-03 12:45:00,166.17,166.42,166.17,166.42,26440.0,148.9912,149.2153,148.9912,149.2153,26440.0
2017-11-03 12:50:00,166.4,166.59,166.39,166.54,80187.0,149.1974,149.3678,149.1884,149.3229,80187.0
2017-11-03 12:55:00,166.55,166.68,166.53,166.64,9027.0,149.3319,149.4485,149.314,149.4126,9027.0
2017-11-03 13:00:00,166.67,166.72,166.56,166.71,11178.0,149.4395,149.4843,149.3409,149.4753,11178.0
2017-11-03 13:05:00,166.69,166.69,166.58,166.66,6467.0,149.4574,149.4574,149.3588,149.4305,6467.0
2017-11-03 13:10:00,166.64,166.75,166.61,166.72,43840.0,149.4126,149.5112,149.3857,149.4843,43840.0
2017-11-03 13:15:00,166.72,166.89,166.52,166.52,82816.0,149.4843,149.6367,149.305,149.305,82816.0
2017-11-03 13:20:00,166.52,166.62,166.49,166.56,18180.0,149.305,149.3947,149.2781,149.3409,18180.0
2017-11-03 13:25:00,166.58,166.72,166.56,166.61,12205.0,149.3588,149.4843,149.3409,149.3857,12205.0
2017-11-03 13:30:00,166.58,166.72,166.55,166.6,6369.0,149.3588,149.4843,149.3319,149.3767,6369.0
2017-11-03 13:35:00,166.56,166.62,166.44,166.44,10871.0,149.3409,149.3947,149.2333,149.2333,10871.0
2017-11-03 13:40:00,166.49,166.71,166.49,166.71,17435.0,149.2781,149.4753,149.2781,149.4753,17435.0
2017-11-03 13:45:00,166.7,166.75,166.54,166.56,16972.0,149.4664,149.5112,149.3229,149.3409,16972.0
2017-11-03 13:50:00,166.55,166.56,166.38,166.39,53347.0,149.3319,149.3409,149.1795,149.1884,53347.0
2017-11-03 13:55:00,166.34,166.37,166.3,166.35,5905.0,149.1436,149.1705,149.1077,149.1526,5905.0
2017-11-03 14:00:00,166.35,166.41,166.07,166.1,14192.0,149.1526,149.2064,148.9015,148.9284,14192.0
2017-11-03 14:05:00,166.12,166.23,166.07,166.18,11111.0,148.9463,149.045,148.9015,149.0001,11111.0
2017-11-03 14:10:00,166.11,166.23,166.1,166.12,6515.0,148.9374,149.045,148.9284,148.9463,6515.0
2017-11-03 14:15:00,166.15,166.21,166.09,166.15,30755.0,148.9732,149.027,148.9194,148.9732,30755.0
2017-11-03 14:20:00,166.16,166.29,166.1,166.19,6557.0,148.9822,149.0988,148.9284,149.0091,6557.0
2017-11-03 14:25:00,166.21,166.38,166.19,166.35,9739.0,149.027,149.1795,149.0091,149.1526,9739.0
2017-11-03 14:30:00,166.37,166.37,166.25,166.25,6664.0,149.1705,149.1705,149.0629,149.0629,6664.0
2017-11-03 14:35:00,166.25,166.4,166.22,166.4,12528.0,149.0629,149.1974,149.036,149.1974,12528.0
2017-11-03 14:40:00,166.39,166.44,166.31,166.37,11658.0,149.1884,149.2333,149.1167,149.1705,11658.0
2017-11-03 14:45:00,166.39,166.53,166.38,166.53,12509.0,149.1884,149.314,149.1795,149.314,12509.0
2017-11-03 14:50:00,166.53,166.6,166.48,166.54,21891.0,149.314,149.3767,149.2691,149.3229,21891.0
2017-11-03 14:55:00,166.58,166.66,166.54,166.55,20296.0,149.3588,149.4305,149.3229,149.3319,20296.0
2017-11-03 15:00:00,166.55,166.64,166.5,166.52,14630.0,149.3319,149.4126,149.2871,149.305,14630.0
2017-11-03 15:05:00,166.52,166.62,166.49,166.54,25920.0,149.305,149.3947,149.2781,149.3229,25920.0
2017-11-03 15:10:00,166.55,166.59,166.48,166.53,20775.0,149.3319,149.3678,149.2691,149.314,20775.0
2017-11-03 15:15:00,166.5,166.6,166.46,166.6,35027.0,149.2871,149.3767,149.2512,149.3767,35027.0
2017-11-03 15:20:00,166.6,166.68,166.56,166.56,16042.0,149.3767,149.4485,149.3409,149.3409,16042.0
2017-11-03 15:25:00,166.58,166.69,166.58,166.6,25239.0,149.3588,149.4574,149.3588,149.3767,25239.0
2017-11-03 15:30:00,166.6,166.61,166.47,166.49,47243.0,149.3767,149.3857,149.2602,149.2781,47243.0
2017-11-03 15:35:00,166.49,166.67,166.49,166.67,39958.0,149.2781,149.4395,149.2781,149.4395,39958.0
2017-11-03 15:40:00,166.65,166.76,166.6,166.76,61652.0,149.4216,149.5202,149.3767,149.5202,61652.0
2017-11-03 15:45:00,166.74,166.79,166.48,166.51,65424.0,149.5022,149.5471,149.2691,149.296,65424.0
2017-11-03 15:50:00,166.51,166.52,166.34,166.34,70956.0,149.296,149.305,149.1436,149.1436,70956.0
2017-11-03 15:55:00,166.33,166.45,166.14,166.41,77654.0,149.1346,149.2422,148.9643,149.2064,77654.0
2017-11-06 09:30:00,165.88,166.13,165.27,166.13,89126.0,148.7312,148.9553,148.1842,148.9553,89126.0
2017-11-06 09:35:00,166.19,166.59,165.92,166.24,33550.0,149.0091,149.3678,148.767,149.0539,33550.0
2017-11-06 09:40:00,166.19,166.48,166.17,166.39,20642.0,149.0091,149.2691,148.9912,149.1884,20642.0
2017-11-06 09:45:00,166.37,166.38,166.01,166.01,14811.0,149.1705,149.1795,148.8477,148.8477,14811.0
2017-11-06 09:50:00,166.03,166.03,165.7,165.8,21042.0,148.8656,148.8656,148.5698,148.6594,21042.0
2017-11-06 09:55:00,165.79,166.2,165.77,165.94,30959.0,148.6505,149.0181,148.6325,148.785,30959.0
2017-11-06 10:00:00,166.01,166.25,165.98,166.0,16538.0,148.8477,149.0629,148.8208,148.8387,16538.0
2017-11-06 10:05:00,166.05,166.1,165.78,165.85,12429.0,148.8836,148.9284,148.6415,148.7043,12429.0
2017-11-06 10:10:00,165.84,165.98,165.66,165.78,28776.0,148.6953,148.8208,148.5339,148.6415,28776.0
2017-11-06 10:15:00,165.82,165.87,165.65,165.77,10841.0,148.6774,148.7222,148.5249,148.6325,10841.0
2017-11-06 10:20:00,165.77,166.1,165.76,165.8,19094.0,148.6325,148.9284,148.6236,148.6594,19094.0
2017-11-06 10:25:00,165.82,165.87,165.52,165.58,16653.0,148.6774,148.7222,148.4084,148.4622,16653.0
2017-11-06 10:30:00,165.6,165.9,165.59,165.68,34738.0,148.4801,148.7491,148.4711,148.5518,34738.0
2017-11-06 10:35:00,165.7,165.7,165.13,165.18,27363.0,148.5698,148.5698,148.0587,148.1035,27363.0
2017-11-06 10:40:00,165.17,165.54,165.15,165.5,18637.0,148.0946,148.4263,148.0766,148.3904,18637.0
2017-11-06 10:45:00,165.52,165.6,165.34,165.45,11538.0,148.4084,148.4801,148.247,148.3456,11538.0
2017-11-06 10:50:00,165.44,165.63,165.39,165.4,16516.0,148.3366,148.507,148.2918,148.3008,16516.0
2017-11-06 10:55:00,165.42,165.47,165.27,165.46,11250.0,148.3187,148.3635,148.1842,148.3546,11250.0
2017-11-06 11:00:00,165.45,165.68,165.45,165.62,11857.0,148.3456,148.5518,148.3456,148.498,11857.0
2017-11-06 11:05:00,165.64,165.81,165.5,165.61,32944.0,148.516,148.6684,148.3904,148.4891,32944.0
2017-11-06 11:10:00,165.6,165.6,165.34,165.39,16370.0,148.4801,148.4801,148.247,148.2918,16370.0
2017-11-06 11:15:00,165.37,165.51,165.32,165.38,13366.0,148.2739,148.3994,148.229,148.2828,13366.0
2017-11-06 11:20:00,165.38,165.45,165.25,165.39,10731.0,148.2828,148.3456,148.1663,148.2918,10731.0
2017-11-06 11:25:00,165.37,165.64,165.37,165.64,10405.0,148.2739,148.516,148.2739,148.516,10405.0
2017-11-06 11:30:00,165.71,165.8,165.67,165.77,17654.0,148.5787,148.6594,148.5429,148.6325,17654.0
2017-11-06 11:35:00,165.76,165.86,165.63,165.74,10436.0,148.6236,148.7132,148.507,148.6056,10436.0
2017-11-06 11:40:00,165.72,165.82,165.67,165.69,11831.0,148.5877,148.6774,148.5429,148.5608,11831.0
2017-11-06 11:45:00,165.7,165.95,165.63,165.75,27028.0,148.5698,148.7939,148.507,148.6146,27028.0
2017-11-06 11:50:00,165.75,165.88,165.67,165.84,14972.0,148.6146,148.7312,148.5429,148.6953,14972.0
2017-11-06 11:55:00,165.81,165.91,165.67,165.76,16958.0,148.6684,148.7581,148.5429,148.6236,16958.0
2017-11-06 12:00:00,165.74,165.76,165.41,165.41,7273.0,148.6056,148.6236,148.3097,148.3097,7273.0
2017-11-06 12:05:00,165.43,165.6,165.37,165.53,7888.0,148.3277,148.4801,148.2739,148.4173,7888.0
2017-11-06 12:10:00,165.51,165.52,165.36,165.39,4965.0,148.3994,148.4084,148.2649,148.2918,4965.0
2017-11-06 12:15:00,165.37,165.4,165.15,165.24,18121.0,148.2739,148.3008,148.0766,148.1573,18121.0
2017-11-06 12:20:00,165.25,165.36,165.25,165.33,6478.0,148.1663,148.2649,148.1663,148.238,6478.0
2017-11-06 12:25:00,165.34,165.38,165.23,165.26,8658.0,148.247,148.2828,148.1484,148.1753,8658.0
2017-11-06 12:30:00,165.25,165.45,165.22,165.45,7806.0,148.1663,148.3456,148.1394,148.3456,7806.0
2017-11-06 12:35:00,165.45,165.55,165.41,165.54,13075.0,148.3456,148.4353,148.3097,148.4263,13075.0
2017-11-06 12:40:00,165.57,165.66,165.48,165.64,9461.0,148.4532,148.5339,148.3725,148.516,9461.0
2017-11-06 12:45:00,165.65,165.71,165.61,165.67,7078.0,148.5249,148.5787,148.4891,148.5429,7078.0
2017-11-06 12:50:00,165.64,165.75,165.64,165.74,8080.0,148.516,148.6146,148.516,148.6056,8080.0
2017-11-06 12:55:00,165.71,165.76,165.65,165.72,9186.0,148.5787,148.6236,148.5249,148.5877,9186.0
2017-11-06 13:00:00,165.69,165.73,165.57,165.67,6763.0,148.5608,148.5967,148.4532,148.5429,6763.0
2017-11-06 13:05:00,165.65,165.72,165.6,165.69,5710.0,148.5249,148.5877,148.4801,148.5608,5710.0
2017-11-06 13:10:00,165.73,165.81,165.7,165.81,7906.0,148.5967,148.6684,148.5698,148.6684,7906.0
2017-11-06 13:15:00,165.85,165.87,165.75,165.75,6177.0,148.7043,148.7222,148.6146,148.6146,6177.0
2017-11-06 13:20:00,165.76,165.86,165.73,165.84,11564.0,148.6236,148.7132,148.5967,148.6953,11564.0
2017-11-06 13:25:00,165.86,165.93,165.86,165.88,9158.0,148.7132,148.776,148.7132,148.7312,9158.0
2017-11-06 13:30:00,165.87,165.95,165.84,165.93,11128.0,148.7222,148.7939,148.6953,148.776,11128.0
2017-11-06 13:35:00,165.96,165.99,165.91,165.92,14235.0,148.8029,148.8298,148.7581,148.767,14235.0
2017-11-06 13:40:00,165.94,165.97,165.83,165.84,5728.0,148.785,148.8119,148.6863,148.6953,5728.0
2017-11-06 13:45:00,165.84,165.87,165.78,165.82,15969.0,148.6953,148.7222,148.6415,148.6774,15969.0
2017-11-06 13:50:00,165.84,165.84,165.78,165.81,8914.0,148.6953,148.6953,148.6415,148.6684,8914.0
2017-11-06 13:55:00,165.81,165.94,165.79,165.84,18773.0,148.6684,148.785,148.6505,148.6953,18773.0
2017-11-06 14:00:00,165.83,165.87,165.75,165.77,13348.0,148.6863,148.7222,148.6146,148.6325,13348.0
2017-11-06 14:05:00,165.77,165.85,165.73,165.81,9646.0,148.6325,148.7043,148.5967,148.6684,9646.0
2017-11-06 14:10:00,165.8,165.81,165.66,165.67,5870.0,148.6594,148.6684,148.5339,148.5429,5870.0
2017-11-06 14:15:00,165.65,165.7,165.58,165.61,11734.0,148.5249,148.5698,148.4622,148.4891,11734.0
2017-11-06 14:20:00,165.61,165.61,165.47,165.55,7366.0,148.4891,148.4891,148.3635,148.4353,7366.0
2017-11-06 14:25:00,165.52,165.54,165.45,165.46,10172.0,148.4084,148.4263,148.3456,148.3546,10172.0
2017-11-06 14:30:00,165.45,165.53,165.42,165.44,15740.0,148.3456,148.4173,148.3187,148.3366,15740.0
2017-11-06 14:35:00,165.45,165.46,165.36,165.39,7050.0,148.3456,148.3546,148.2649,148.2918,7050.0
2017-11-06 14:40:00,165.37,165.69,165.37,165.64,17037.0,148.2739,148.5608,148.2739,148.516,17037.0
2017-11-06 14:45:00,165.65,165.78,165.62,165.63,14495.0,148.5249,148.6415,148.498,148.507,14495.0
2017-11-06 14:50:00,165.6,165.64,165.51,165.53,11395.0,148.4801,148.516,148.3994,148.4173,11395.0
2017-11-06 14:55:00,165.52,165.59,165.48,165.55,12651.0,148.4084,148.4711,148.3725,148.4353,12651.0
2017-11-06 15:00:00,165.56,165.62,165.55,165.55,11959.0,148.4442,148.498,148.4353,148.4353,11959.0
2017-11-06 15:05:00,165.59,165.67,165.55,165.62,13361.0,148.4711,148.5429,148.4353,148.498,13361.0
2017-11-06 15:10:00,165.61,165.63,165.55,165.6,13232.0,148.4891,148.507,148.4353,148.4801,13232.0
2017-11-06 15:15:00,165.59,165.62,165.55,165.56,10321.0,148.4711,148.498,148.4353,148.4442,10321.0
2017-11-06 15:20:00,165.56,165.57,165.41,165.44,11187.0,148.4442,148.4532,148.3097,148.3366,11187.0
2017-11-06 15:25:00,165.43,165.43,165.22,165.28,27685.0,148.3277,148.3277,148.1394,148.1932,27685.0
2017-11-06 15:30:00,165.28,165.32,165.21,165.22,35070.0,148.1932,148.229,148.1304,148.1394,35070.0
2017-11-06 15:35:00,165.21,165.32,165.15,165.18,31871.0,148.1304,148.229,148.0766,148.1035,31871.0
2017-11-06 15:40:00,165.19,165.23,165.16,165.23,26873.0,148.1125,148.1484,148.0856,148.1484,26873.0
2017-11-06 15:45:00,165.24,165.32,165.21,165.26,56601.0,148.1573,148.229,148.1304,148.1753,56601.0
2017-11-06 15:50:00,165.26,165.32,165.14,165.24,51753.0,148.1753,148.229,148.0677,148.1573,51753.0
2017-11-06 15:55:00,165.25,165.27,164.98,165.05,91898.0,148.1663,148.1842,147.9242,147.987,91898.0
2017-11-07 09:30:00,165.19,165.31,164.68,164.75,40464.0,148.1125,148.2201,147.6552,147.718,40464.0
2017-11-07 09:35:00,164.6,165.35,164.6,165.32,27483.0,147.5835,148.2559,147.5835,148.229,27483.0
2017-11-07 09:40:00,165.32,165.45,165.12,165.28,11451.0,148.229,148.3456,148.0497,148.1932,11451.0
2017-11-07 09:45:00,165.44,165.5,165.23,165.49,17499.0,148.3366,148.3904,148.1484,148.3815,17499.0
2017-11-07 09:50:00,165.38,165.6,165.37,165.51,9959.0,148.2828,148.4801,148.2739,148.3994,9959.0
2017-11-07 09:55:00,165.54,165.6,165.21,165.26,10924.0,148.4263,148.4801,148.1304,148.1753,10924.0
2017-11-07 10:00:00,165.23,165.49,165.15,165.49,28521.0,148.1484,148.3815,148.0766,148.3815,28521.0
2017-11-07 10:05:00,165.56,165.61,165.42,165.6,9972.0,148.4442,148.4891,148.3187,148.4801,9972.0
2017-11-07 10:10:00,165.58,165.81,165.54,165.77,19620.0,148.4622,148.6684,148.4263,148.6325,19620.0
2017-11-07 10:15:00,165.77,165.9,165.52,165.61,17396.0,148.6325,148.7491,148.4084,148.4891,17396.0
2017-11-07 10:20:00,165.63,165.8,165.55,165.68,13078.0,148.507,148.6594,148.4353,148.5518,13078.0
2017-11-07 10:25:00,165.7,165.8,165.54,165.8,10012.0,148.5698,148.6594,148.4263,148.6594,10012.0
2017-11-07 10:30:00,165.81,165.95,165.77,165.81,29891.0,148.6684,148.7939,148.6325,148.6684,29891.0
2017-11-07 10:35:00,165.81,165.82,165.57,165.59,16111.0,148.6684,148.6774,148.4532,148.4711,16111.0
2017-11-07 10:40:00,165.59,165.59,165.33,165.49,20322.0,148.4711,148.4711,148.238,148.3815,20322.0
2017-11-07 10:45:00,165.52,165.53,165.02,165.19,23099.0,148.4084,148.4173,147.9601,148.1125,23099.0
2017-11-07 10:50:00,165.2,165.23,164.86,164.94,22737.0,148.1215,148.1484,147.8166,147.8883,22737.0
2017-11-07 10:55:00,164.94,165.01,164.75,164.94,25980.0,147.8883,147.9511,147.718,147.8883,25980.0
2017-11-07 11:00:00,164.94,165.4,164.91,165.21,20778.0,147.8883,148.3008,147.8614,148.1304,20778.0
2017-11-07 11:05:00,165.25,165.45,165.21,165.39,24159.0,148.1663,148.3456,148.1304,148.2918,24159.0
2017-11-07 11:10:00,165.39,165.63,165.35,165.49,14602.0,148.2918,148.507,148.2559,148.3815,14602.0
2017-11-07 11:15:00,165.53,165.53,165.34,165.39,13411.0,148.4173,148.4173,148.247,148.2918,13411.0
2017-11-07 11:20:00,165.32,165.38,165.1,165.3,14747.0,148.229,148.2828,148.0318,148.2111,14747.0
2017-11-07 11:25:00,165.34,165.48,165.27,165.45,4050.0,148.247,148.3725,148.1842,148.3456,4050.0
2017-11-07 11:30:00,165.46,165.5,165.41,165.5,7465.0,148.3546,148.3904,148.3097,148.3904,7465.0
2017-11-07 11:35:00,165.47,165.49,165.37,165.37,8453.0,148.3635,148.3815,148.2739,148.2739,8453.0
2017-11-07 11:40:00,165.37,165.41,165.3,165.32,4780.0,148.2739,148.3097,148.2111,148.229,4780.0
2017-11-07 11:45:00,165.32,165.32,165.04,165.12,8852.0,148.229,148.229,147.978,148.0497,8852.0
2017-11-07 11:50:00,165.02,165.08,164.9,164.98,11760.0,147.9601,148.0139,147.8525,147.9242,11760.0
2017-11-07 11:55:00,164.94,165.02,164.75,164.87,10523.0,147.8883,147.9601,147.718,147.8256,10523.0
2017-11-07 12:00:00,164.91,165.05,164.83,164.91,10394.0,147.8614,147.987,147.7897,147.8614,10394.0
2017-11-07 12:05:00,164.9,164.98,164.85,164.91,37818.0,147.8525,147.9242,147.8076,147.8614,37818.0
2017-11-07 12:10:00,164.89,165.21,164.82,165.21,11731.0,147.8435,148.1304,147.7807,148.1304,11731.0
2017-11-07 12:15:00,165.23,165.39,165.21,165.34,9799.0,148.1484,148.2918,148.1304,148.247,9799.0
2017-11-07 12:20:00,165.34,165.55,165.3,165.4,12405.0,148.247,148.4353,148.2111,148.3008,12405.0
2017-11-07 12:25:00,165.41,165.62,165.37,165.61,11136.0,148.3097,148.498,148.2739,148.4891,11136.0
2017-11-07 12:30:00,165.6,165.73,165.57,165.68,11654.0,148.4801,148.5967,148.4532,148.5518,11654.0
2017-11-07 12:35:00,165.68,165.72,165.59,165.6,9625.0,148.5518,148.5877,148.4711,148.4801,9625.0
2017-11-07 12:40:00,165.59,165.68,165.57,165.58,6335.0,148.4711,148.5518,148.4532,148.4622,6335.0
2017-11-07 12:45:00,165.57,165.59,165.47,165.59,11350.0,148.4532,148.4711,148.3635,148.4711,11350.0
2017-11-07 12:50:00,165.59,165.7,165.58,165.66,8226.0,148.4711,148.5698,148.4622,148.5339,8226.0
2017-11-07 12:55:00,165.68,165.72,165.48,165.54,7210.0,148.5518,148.5877,148.3725,148.4263,7210.0
2017-11-07 13:00:00,165.52,165.56,165.47,165.53,3805.0,148.4084,148.4442,148.3635,148.4173,3805.0
2017-11-07 13:05:00,165.55,165.58,165.51,165.58,5965.0,148.4353,148.4622,148.3994,148.4622,5965.0
2017-11-07 13:10:00,165.6,165.73,165.59,165.72,5181.0,148.4801,148.5967,148.4711,148.5877,5181.0
2017-11-07 13:15:00,165.7,165.76,165.55,165.76,10603.0,148.5698,148.6236,148.4353,148.6236,10603.0
2017-11-07 13:20:00,165.74,165.77,165.59,165.67,15550.0,148.6056,148.6325,148.4711,148.5429,15550.0
2017-11-07 13:25:00,165.66,165.75,165.56,165.73,7069.0,148.5339,148.6146,148.4442,148.5967,7069.0
2017-11-07 13:30:00,165.74,165.88,165.67,165.84,9531.0,148.6056,148.7312,148.5429,148.6953,9531.0
2017-11-07 13:35:00,165.81,165.88,165.8,165.84,16561.0,148.6684,148.7312,148.6594,148.6953,16561.0
2017-11-07 13:40:00,165.84,166.1,165.84,166.09,33756.0,148.6953,148.9284,148.6953,148.9194,33756.0
2017-11-07 13:45:00,166.1,166.18,166.02,166.05,13208.0,148.9284,149.0001,148.8567,148.8836,13208.0
2017-11-07 13:50:00,166.08,166.17,166.04,166.17,3659.0,148.9105,148.9912,148.8746,148.9912,3659.0
2017-11-07 13:55:00,166.18,166.18,166.05,166.08,30740.0,149.0001,149.0001,148.8836,148.9105,30740.0
2017-11-07 14:00:00,166.06,166.13,166.04,166.09,11628.0,148.8925,148.9553,148.8746,148.9194,11628.0
2017-11-07 14:05:00,166.09,166.09,166.03,166.08,4210.0,148.9194,148.9194,148.8656,148.9105,4210.0
2017-11-07 14:10:00,166.06,166.08,165.88,165.9,10563.0,148.8925,148.9105,148.7312,148.7491,10563.0
2017-11-07 14:15:00,165.93,165.98,165.88,165.95,15242.0,148.776,148.8208,148.7312,148.7939,15242.0
2017-11-07 14:20:00,165.94,165.99,165.91,165.97,11036.0,148.785,148.8298,148.7581,148.8119,11036.0
2017-11-07 14:25:00,165.95,166.02,165.93,165.95,14302.0,148.7939,148.8567,148.776,148.7939,14302.0
2017-11-07 14:30:00,165.94,166.02,165.93,166.02,3615.0,148.785,148.8567,148.776,148.8567,3615.0
2017-11-07 14:35:00,166.02,166.05,165.96,166.02,14732.0,148.8567,148.8836,148.8029,148.8567,14732.0
2017-11-07 14:40:00,166.02,166.1,166.0,166.09,8144.0,148.8567,148.9284,148.8387,148.9194,8144.0
2017-11-07 14:45:00,166.08,166.09,165.89,165.92,27132.0,148.9105,148.9194,148.7401,148.767,27132.0
2017-11-07 14:50:00,165.9,166.03,165.89,166.0,6032.0,148.7491,148.8656,148.7401,148.8387,6032.0
2017-11-07 14:55:00,165.98,166.01,165.93,165.95,22204.0,148.8208,148.8477,148.776,148.7939,22204.0
2017-11-07 15:00:00,165.95,166.09,165.93,166.08,16376.0,148.7939,148.9194,148.776,148.9105,16376.0
2017-11-07 15:05:00,166.08,166.17,166.06,166.17,14618.0,148.9105,148.9912,148.8925,148.9912,14618.0
2017-11-07 15:10:00,166.15,166.17,166.05,166.09,12175.0,148.9732,148.9912,148.8836,148.9194,12175.0
2017-11-07 15:15:00,166.09,166.09,165.98,166.05,21456.0,148.9194,148.9194,148.8208,148.8836,21456.0
2017-11-07 15:20:00,166.05,166.06,166.0,166.04,20172.0,148.8836,148.8925,148.8387,148.8746,20172.0
2017-11-07 15:25:00,166.03,166.08,165.99,166.06,37739.0,148.8656,148.9105,148.8298,148.8925,37739.0
2017-11-07 15:30:00,166.07,166.14,166.0,166.14,15765.0,148.9015,148.9643,148.8387,148.9643,15765.0
2017-11-07 15:35:00,166.14,166.21,166.12,166.19,21503.0,148.9643,149.027,148.9463,149.0091,21503.0
2017-11-07 15:40:00,166.19,166.2,166.04,166.17,29314.0,149.0091,149.0181,148.8746,148.9912,29314.0
2017-11-07 15:45:00,166.17,166.17,166.09,166.16,30093.0,148.9912,148.9912,148.9194,148.9822,30093.0
2017-11-07 15:50:00,166.16,166.28,166.15,166.26,89310.0,148.9822,149.0898,148.9732,149.0719,89310.0
2017-11-07 15:55:00,166.24,166.32,166.06,166.25,102877.0,149.0539,149.1257,148.8925,149.0629,102877.0
2017-11-08 09:30:00,166.63,166.72,166.02,166.55,44872.0,149.4036,149.4843,148.8567,149.3319,44872.0
2017-11-08 09:35:00,166.7,167.25,166.66,167.13,40210.0,149.4664,149.9595,149.4305,149.8519,40210.0
2017-11-08 09:40:00,167.07,167.22,166.91,167.22,20570.0,149.7981,149.9326,149.6547,149.9326,20570.0
2017-11-08 09:45:00,167.16,167.21,166.9,166.97,25352.0,149.8788,149.9237,149.6457,149.7085,25352.0
2017-11-08 09:50:00,166.97,167.08,166.65,166.95,23911.0,149.7085,149.8071,149.4216,149.6905,23911.0
2017-11-08 09:55:00,166.88,166.97,166.61,166.83,15852.0,149.6278,149.7085,149.3857,149.5829,15852.0
2017-11-08 10:00:00,166.9,167.07,166.72,166.93,13395.0,149.6457,149.7981,149.4843,149.6726,13395.0
2017-11-08 10:05:00,166.92,167.05,166.74,166.96,13165.0,149.6636,149.7802,149.5022,149.6995,13165.0
2017-11-08 10:10:00,166.91,167.22,166.91,167.14,28485.0,149.6547,149.9326,149.6547,149.8609,28485.0
2017-11-08 10:15:00,167.12,167.41,167.12,167.38,37704.0,149.843,150.103,149.843,150.0761,37704.0
2017-11-08 10:20:00,167.4,167.57,167.4,167.56,34530.0,150.094,150.2464,150.094,150.2375,34530.0
2017-11-08 10:25:00,167.6,167.8,167.6,167.66,28789.0,150.2733,150.4527,150.2733,150.3271,28789.0
2017-11-08 10:30:00,167.66,167.71,167.55,167.55,22484.0,150.3271,150.372,150.2285,150.2285,22484.0
2017-11-08 10:35:00,167.59,167.61,167.36,167.39,21727.0,150.2644,150.2823,150.0582,150.085,21727.0
2017-11-08 10:40:00,167.38,167.54,167.29,167.52,47932.0,150.0761,150.2195,149.9954,150.2016,47932.0
2017-11-08 10:45:00,167.54,167.55,167.42,167.48,45370.0,150.2195,150.2285,150.1119,150.1657,45370.0
2017-11-08 10:50:00,167.47,167.64,167.42,167.64,34566.0,150.1568,150.3092,150.1119,150.3092,34566.0
2017-11-08 10:55:00,167.61,167.75,167.56,167.63,26438.0,150.2823,150.4078,150.2375,150.3002,26438.0
2017-11-08 11:00:00,167.64,167.79,167.62,167.63,35039.0,150.3092,150.4437,150.2913,150.3002,35039.0
2017-11-08 11:05:00,167.61,167.61,167.42,167.43,19307.0,150.2823,150.2823,150.1119,150.1209,19307.0
2017-11-08 11:10:00,167.42,167.43,167.02,167.02,20821.0,150.1119,150.1209,149.7533,149.7533,20821.0
2017-11-08 11:15:00,167.02,167.24,166.97,167.16,27735.0,149.7533,149.9506,149.7085,149.8788,27735.0
2017-11-08 11:20:00,167.16,167.23,167.1,167.21,15950.0,149.8788,149.9416,149.825,149.9237,15950.0
2017-11-08 11:25:00,167.21,167.39,167.14,167.38,13360.0,149.9237,150.085,149.8609,150.0761,13360.0
2017-11-08 11:30:00,167.36,167.39,167.21,167.21,12646.0,150.0582,150.085,149.9237,149.9237,12646.0
2017-11-08 11:35:00,167.2,167.67,167.2,167.62,16731.0,149.9147,150.3361,149.9147,150.2913,16731.0
2017-11-08 11:40:00,167.58,167.65,167.41,167.62,14162.0,150.2554,150.3182,150.103,150.2913,14162.0
2017-11-08 11:45:00,167.59,167.73,167.59,167.68,14767.0,150.2644,150.3899,150.2644,150.3451,14767.0
2017-11-08 11:50:00,167.68,167.85,167.68,167.84,22493.0,150.3451,150.4975,150.3451,150.4885,22493.0
2017-11-08 11:55:00,167.86,167.91,167.77,167.85,19951.0,150.5065,150.5513,150.4258,150.4975,19951.0
2017-11-08 12:00:00,167.85,167.91,167.84,167.88,11399.0,150.4975,150.5513,150.4885,150.5244,11399.0
2017-11-08 12:05:00,167.89,167.92,167.86,167.91,17251.0,150.5334,150.5603,150.5065,150.5513,17251.0
2017-11-08 12:10:00,167.88,167.98,167.88,167.95,23842.0,150.5244,150.6141,150.5244,150.5872,23842.0
2017-11-08 12:15:00,167.97,168.0,167.79,167.79,35492.0,150.6051,150.632,150.4437,150.4437,35492.0
2017-11-08 12:20:00,167.81,168.0,167.79,168.0,27447.0,150.4616,150.632,150.4437,150.632,27447.0
2017-11-08 12:25:00,167.98,168.1,167.92,168.07,44419.0,150.6141,150.7216,150.5603,150.6948,44419.0
2017-11-08 12:30:00,168.07,168.09,167.78,167.8,29475.0,150.6948,150.7127,150.4347,150.4527,29475.0
2017-11-08 12:35:00,167.81,167.96,167.78,167.87,17928.0,150.4616,150.5961,150.4347,150.5154,17928.0
2017-11-08 12:40:00,167.84,167.95,167.82,167.95,18817.0,150.4885,150.5872,150.4706,150.5872,18817.0
2017-11-08 12:45:00,167.94,167.96,167.91,167.93,13863.0,150.5782,150.5961,150.5513,150.5692,13863.0
2017-11-08 12:50:00,167.92,167.98,167.72,167.72,61087.0,150.5603,150.6141,150.3809,150.3809,61087.0
2017-11-08 12:55:00,167.74,167.79,167.62,167.63,17374.0,150.3989,150.4437,150.2913,150.3002,17374.0
2017-11-08 13:00:00,167.62,167.82,167.52,167.82,12641.0,150.2913,150.4706,150.2016,150.4706,12641.0
2017-11-08 13:05:00,167.86,167.97,167.77,167.92,9634.0,150.5065,150.6051,150.4258,150.5603,9634.0
2017-11-08 13:10:00,167.96,168.0,167.84,168.0,22366.0,150.5961,150.632,150.4885,150.632,22366.0
2017-11-08 13:15:00,167.98,167.99,167.76,167.77,11227.0,150.6141,150.623,150.4168,150.4258,11227.0
2017-11-08 13:20:00,167.78,167.85,167.77,167.8,7146.0,150.4347,150.4975,150.4258,150.4527,7146.0
2017-11-08 13:25:00,167.82,167.89,167.7,167.78,10437.0,150.4706,150.5334,150.363,150.4347,10437.0
2017-11-08 13:30:00,167.75,167.92,167.73,167.92,15936.0,150.4078,150.5603,150.3899,150.5603,15936.0
2017-11-08 13:35:00,167.93,167.99,167.88,167.96,14624.0,150.5692,150.623,150.5244,150.5961,14624.0
2017-11-08 13:40:00,167.95,168.05,167.88,167.98,60227.0,150.5872,150.6768,150.5244,150.6141,60227.0
2017-11-08 13:45:00,167.99,168.1,167.91,167.94,28375.0,150.623,150.7216,150.5513,150.5782,28375.0
2017-11-08 13:50:00,167.92,168.09,167.92,168.05,16632.0,150.5603,150.7127,150.5603,150.6768,16632.0
2017-11-08 13:55:00,168.05,168.09,168.02,168.06,15381.0,150.6768,150.7127,150.6499,150.6858,15381.0
2017-11-08 14:00:00,168.05,168.14,167.98,168.13,10884.0,150.6768,150.7575,150.6141,150.7485,10884.0
2017-11-08 14:05:00,168.13,168.29,168.12,168.24,33134.0,150.7485,150.892,150.7396,150.8472,33134.0
2017-11-08 14:10:00,168.26,168.4,168.26,168.37,18479.0,150.8651,150.9906,150.8651,150.9637,18479.0
2017-11-08 14:15:00,168.36,168.4,168.27,168.4,15428.0,150.9548,150.9906,150.8741,150.9906,15428.0
2017-11-08 14:20:00,168.41,168.72,168.41,168.69,28657.0,150.9996,151.2776,150.9996,151.2507,28657.0
2017-11-08 14:25:00,168.72,168.77,168.45,168.6,41505.0,151.2776,151.3224,151.0355,151.17,41505.0
2017-11-08 14:30:00,168.59,168.9,168.56,168.88,47769.0,151.161,151.4389,151.1341,151.421,47769.0
2017-11-08 14:35:00,168.88,168.92,168.8,168.91,43110.0,151.421,151.4569,151.3493,151.4479,43110.0
2017-11-08 14:40:00,168.92,169.0,168.69,168.71,33757.0,151.4569,151.5286,151.2507,151.2686,33757.0
2017-11-08 14:45:00,168.73,168.85,168.7,168.79,15412.0,151.2865,151.3941,151.2596,151.3403,15412.0
2017-11-08 14:50:00,168.81,168.98,168.77,168.95,29503.0,151.3582,151.5107,151.3224,151.4838,29503.0
2017-11-08 14:55:00,168.93,169.08,168.9,168.96,70252.0,151.4658,151.6003,151.4389,151.4927,70252.0
2017-11-08 15:00:00,168.92,168.93,168.53,168.66,65994.0,151.4569,151.4658,151.1072,151.2238,65994.0
2017-11-08 15:05:00,168.67,168.85,168.64,168.76,24952.0,151.2327,151.3941,151.2058,151.3134,24952.0
2017-11-08 15:10:00,168.77,168.81,168.55,168.66,35953.0,151.3224,151.3582,151.1251,151.2238,35953.0
2017-11-08 15:15:00,168.66,169.04,168.65,169.01,54916.0,151.2238,151.5645,151.2148,151.5376,54916.0
2017-11-08 15:20:00,169.02,169.13,168.94,169.1,62954.0,151.5465,151.6452,151.4748,151.6183,62954.0
2017-11-08 15:25:00,169.09,169.19,168.88,168.93,33492.0,151.6093,151.699,151.421,151.4658,33492.0
2017-11-08 15:30:00,168.94,169.1,168.93,169.07,29351.0,151.4748,151.6183,151.4658,151.5914,29351.0
2017-11-08 15:35:00,169.1,169.1,168.98,169.09,30797.0,151.6183,151.6183,151.5107,151.6093,30797.0
2017-11-08 15:40:00,169.07,169.11,168.98,169.06,37678.0,151.5914,151.6272,151.5107,151.5824,37678.0
2017-11-08 15:45:00,169.06,169.13,169.01,169.01,80400.0,151.5824,151.6452,151.5376,151.5376,80400.0
2017-11-08 15:50:00,169.03,169.08,168.83,168.85,89901.0,151.5555,151.6003,151.3762,151.3941,89901.0
2017-11-08 15:55:00,168.88,169.1,168.85,169.01,127798.0,151.421,151.6183,151.3941,151.5376,127798.0
2017-11-09 09:30:00,167.48,168.64,167.48,168.64,77171.0,150.1657,151.2058,150.1657,151.2058,77171.0
2017-11-09 09:35:00,168.48,168.75,167.8,167.87,39235.0,151.0624,151.3045,150.4527,150.5154,39235.0
2017-11-09 09:40:00,167.84,167.92,167.27,167.28,30777.0,150.4885,150.5603,149.9775,149.9864,30777.0
2017-11-09 09:45:00,167.29,167.44,167.13,167.27,39362.0,149.9954,150.1299,149.8519,149.9775,39362.0
2017-11-09 09:50:00,167.26,167.54,167.05,167.54,26879.0,149.9685,150.2195,149.7802,150.2195,26879.0
2017-11-09 09:55:00,167.53,167.67,167.45,167.52,26949.0,150.2106,150.3361,150.1388,150.2016,26949.0
2017-11-09 10:00:00,167.57,167.77,167.5,167.63,21767.0,150.2464,150.4258,150.1837,150.3002,21767.0
2017-11-09 10:05:00,167.61,167.72,167.53,167.7,12367.0,150.2823,150.3809,150.2106,150.363,12367.0
2017-11-09 10:10:00,167.75,167.82,167.6,167.6,18685.0,150.4078,150.4706,150.2733,150.2733,18685.0
2017-11-09 10:15:00,167.66,167.68,167.32,167.34,24331.0,150.3271,150.3451,150.0223,150.0402,24331.0
2017-11-09 10:20:00,167.34,167.6,167.24,167.27,31667.0,150.0402,150.2733,149.9506,149.9775,31667.0
2017-11-09 10:25:00,167.22,167.54,167.22,167.51,38296.0,149.9326,150.2195,149.9326,150.1926,38296.0
2017-11-09 10:30:00,167.47,167.75,167.42,167.69,17227.0,150.1568,150.4078,150.1119,150.354,17227.0
2017-11-09 10:35:00,167.73,167.77,167.57,167.74,12838.0,150.3899,150.4258,150.2464,150.3989,12838.0
2017-11-09 10:40:00,167.68,167.94,167.54,167.94,16230.0,150.3451,150.5782,150.2195,150.5782,16230.0
2017-11-09 10:45:00,167.95,168.05,167.77,168.05,14901.0,150.5872,150.6768,150.4258,150.6768,14901.0
2017-11-09 10:50:00,168.07,168.2,167.99,168.17,18853.0,150.6948,150.8113,150.623,150.7844,18853.0
2017-11-09 10:55:00,168.08,168.28,168.01,168.25,46038.0,150.7037,150.883,150.641,150.8561,46038.0
2017-11-09 11:00:00,168.23,168.5,168.23,168.46,22644.0,150.8382,151.0803,150.8382,151.0444,22644.0
2017-11-09 11:05:00,168.47,168.48,168.27,168.45,10160.0,151.0534,151.0624,150.8741,151.0355,10160.0
2017-11-09 11:10:00,168.43,168.65,168.42,168.56,13330.0,151.0175,151.2148,151.0086,151.1341,13330.0
2017-11-09 11:15:00,168.58,168.58,168.36,168.39,7847.0,151.152,151.152,150.9548,150.9817,7847.0
2017-11-09 11:20:00,168.36,168.44,168.13,168.13,7930.0,150.9548,151.0265,150.7485,150.7485,7930.0
2017-11-09 11:25:00,168.12,168.5,168.11,168.45,11984.0,150.7396,151.0803,150.7306,151.0355,11984.0
2017-11-09 11:30:00,168.49,168.68,168.43,168.64,15177.0,151.0713,151.2417,151.0175,151.2058,15177.0
2017-11-09 11:35:00,168.53,168.57,168.45,168.45,10438.0,151.1072,151.1431,151.0355,151.0355,10438.0
2017-11-09 11:40:00,168.48,168.68,168.42,168.42,29715.0,151.0624,151.2417,151.0086,151.0086,29715.0
2017-11-09 11:45:00,168.43,168.44,168.21,168.38,20442.0,151.0175,151.0265,150.8203,150.9727,20442.0
2017-11-09 11:50:00,168.42,168.5,168.15,168.3,13433.0,151.0086,151.0803,150.7665,150.901,13433.0
2017-11-09 11:55:00,168.3,168.35,168.11,168.27,40679.0,150.901,150.9458,150.7306,150.8741,40679.0
2017-11-09 12:00:00,168.31,168.36,167.94,168.11,17427.0,150.9099,150.9548,150.5782,150.7306,17427.0
2017-11-09 12:05:00,168.13,168.23,168.07,168.09,8809.0,150.7485,150.8382,150.6948,150.7127,8809.0
2017-11-09 12:10:00,168.09,168.19,168.02,168.09,26227.0,150.7127,150.8023,150.6499,150.7127,26227.0
2017-11-09 12:15:00,168.06,168.27,168.05,168.25,10878.0,150.6858,150.8741,150.6768,150.8561,10878.0
2017-11-09 12:20:00,168.29,168.31,168.15,168.17,7963.0,150.892,150.9099,150.7665,150.7844,7963.0
2017-11-09 12:25:00,168.16,168.37,168.06,168.25,28456.0,150.7754,150.9637,150.6858,150.8561,28456.0
2017-11-09 12:30:00,168.25,168.29,168.03,168.1,11510.0,150.8561,150.892,150.6589,150.7216,11510.0
2017-11-09 12:35:00,168.11,168.32,168.0,168.0,11489.0,150.7306,150.9189,150.632,150.632,11489.0
2017-11-09 12:40:00,168.0,168.0,167.74,167.83,42722.0,150.632,150.632,150.3989,150.4796,42722.0
2017-11-09 12:45:00,167.86,168.08,167.76,168.08,16875.0,150.5065,150.7037,150.4168,150.7037,16875.0
2017-11-09 12:50:00,168.07,168.26,167.99,168.11,21787.0,150.6948,150.8651,150.623,150.7306,21787.0
2017-11-09 12:55:00,168.14,168.21,168.06,168.11,9026.0,150.7575,150.8203,150.6858,150.7306,9026.0
2017-11-09 13:00:00,168.11,168.32,168.1,168.3,15524.0,150.7306,150.9189,150.7216,150.901,15524.0
2017-11-09 13:05:00,168.28,168.46,168.26,168.46,4676.0,150.883,151.0444,150.8651,151.0444,4676.0
2017-11-09 13:10:00,168.46,168.52,168.39,168.39,8566.0,151.0444,151.0982,150.9817,150.9817,8566.0
2017-11-09 13:15:00,168.42,168.5,168.35,168.45,9428.0,151.0086,151.0803,150.9458,151.0355,9428.0
2017-11-09 13:20:00,168.48,168.63,168.43,168.55,11881.0,151.0624,151.1969,151.0175,151.1251,11881.0
2017-11-09 13:25:00,168.59,168.62,168.45,168.54,10006.0,151.161,151.1879,151.0355,151.1162,10006.0
2017-11-09 13:30:00,168.52,168.84,168.52,168.64,14596.0,151.0982,151.3851,151.0982,151.2058,14596.0
2017-11-09 13:35:00,168.65,168.9,168.65,168.8,15269.0,151.2148,151.4389,151.2148,151.3493,15269.0
2017-11-09 13:40:00,168.78,168.83,168.61,168.81,11695.0,151.3313,151.3762,151.1789,151.3582,11695.0
2017-11-09 13:45:00,168.83,168.89,168.66,168.69,12768.0,151.3762,151.43,151.2238,151.2507,12768.0
2017-11-09 13:50:00,168.66,168.78,168.66,168.77,11277.0,151.2238,151.3313,151.2238,151.3224,11277.0
2017-11-09 13:55:00,168.78,168.79,168.54,168.67,11231.0,151.3313,151.3403,151.1162,151.2327,11231.0
2017-11-09 14:00:00,168.66,168.83,168.63,168.79,11612.0,151.2238,151.3762,151.1969,151.3403,11612.0
2017-11-09 14:05:00,168.79,168.98,168.74,168.95,22193.0,151.3403,151.5107,151.2955,151.4838,22193.0
2017-11-09 14:10:00,168.93,169.04,168.84,168.94,19742.0,151.4658,151.5645,151.3851,151.4748,19742.0
2017-11-09 14:15:00,168.93,169.05,168.9,168.9,19585.0,151.4658,151.5734,151.4389,151.4389,19585.0
2017-11-09 14:20:00,168.92,168.99,168.87,168.97,10254.0,151.4569,151.5196,151.412,151.5017,10254.0
2017-11-09 14:25:00,168.97,169.08,168.94,169.04,13843.0,151.5017,151.6003,151.4748,151.5645,13843.0
2017-11-09 14:30:00,169.0,169.2,169.0,169.16,12509.0,151.5286,151.7079,151.5286,151.6721,12509.0
2017-11-09 14:35:00,169.16,169.17,168.81,168.94,42372.0,151.6721,151.681,151.3582,151.4748,42372.0
2017-11-09 14:40:00,168.93,168.96,168.69,168.73,16315.0,151.4658,151.4927,151.2507,151.2865,16315.0
2017-11-09 14:45:00,168.73,168.77,168.56,168.7,12819.0,151.2865,151.3224,151.1341,151.2596,12819.0
2017-11-09 14:50:00,168.65,168.71,168.56,168.67,13197.0,151.2148,151.2686,151.1341,151.2327,13197.0
2017-11-09 14:55:00,168.67,168.85,168.62,168.84,10360.0,151.2327,151.3941,151.1879,151.3851,10360.0
2017-11-09 15:00:00,168.85,168.98,168.76,168.84,11654.0,151.3941,151.5107,151.3134,151.3851,11654.0
2017-11-09 15:05:00,168.83,168.88,168.78,168.84,9261.0,151.3762,151.421,151.3313,151.3851,9261.0
2017-11-09 15:10:00,168.86,168.9,168.68,168.9,25001.0,151.4031,151.4389,151.2417,151.4389,25001.0
2017-11-09 15:15:00,168.9,168.9,168.72,168.78,12406.0,151.4389,151.4389,151.2776,151.3313,12406.0
2017-11-09 15:20:00,168.77,168.96,168.77,168.96,12760.0,151.3224,151.4927,151.3224,151.4927,12760.0
2017-11-09 15:25:00,168.94,169.12,168.91,169.12,38058.0,151.4748,151.6362,151.4479,151.6362,38058.0
2017-11-09 15:30:00,169.12,169.29,169.11,169.18,22935.0,151.6362,151.7886,151.6272,151.69,22935.0
2017-11-09 15:35:00,169.17,169.26,169.14,169.23,17759.0,151.681,151.7617,151.6541,151.7348,17759.0
2017-11-09 15:40:00,169.24,169.29,169.07,169.1,24307.0,151.7438,151.7886,151.5914,151.6183,24307.0
2017-11-09 15:45:00,169.08,169.08,168.89,168.89,38190.0,151.6003,151.6003,151.43,151.43,38190.0
2017-11-09 15:50:00,168.9,169.31,168.9,169.26,45144.0,151.4389,151.8066,151.4389,151.7617,45144.0
2017-11-09 15:55:00,169.21,169.31,169.02,169.11,87710.0,151.7169,151.8066,151.5465,151.6272,87710.0
2017-11-10 09:30:00,168.44,169.43,168.07,169.2,54920.0,151.0265,151.9142,150.6948,151.7079,54920.0
2017-11-10 09:35:00,169.25,169.25,169.0,169.23,7685.0,151.7528,151.7528,151.5286,151.7348,7685.0
2017-11-10 09:40:00,169.29,169.63,169.25,169.55,17186.0,151.7886,152.0935,151.7528,152.0217,17186.0
2017-11-10 09:45:00,169.55,169.6,169.18,169.27,26476.0,152.0217,152.0666,151.69,151.7707,26476.0
2017-11-10 09:50:00,169.28,169.45,169.1,169.22,38887.0,151.7797,151.9321,151.6183,151.7259,38887.0
2017-11-10 09:55:00,169.22,169.29,168.98,169.18,35982.0,151.7259,151.7886,151.5107,151.69,35982.0
2017-11-10 10:00:00,169.25,169.34,168.85,168.97,41625.0,151.7528,151.8335,151.3941,151.5017,41625.0
2017-11-10 10:05:00,168.98,169.85,168.98,169.7,47400.0,151.5107,152.2907,151.5107,152.1562,47400.0
2017-11-10 10:10:00,169.72,170.0,169.7,169.88,33707.0,152.1742,152.4252,152.1562,152.3176,33707.0
2017-11-10 10:15:00,169.89,170.25,169.82,170.21,80887.0,152.3266,152.6494,152.2638,152.6135,80887.0
2017-11-10 10:20:00,170.18,170.18,169.8,170.0,36094.0,152.5866,152.5866,152.2459,152.4252,36094.0
2017-11-10 10:25:00,170.03,170.18,170.0,170.11,15375.0,152.4521,152.5866,152.4252,152.5239,15375.0
2017-11-10 10:30:00,170.1,170.15,169.77,169.79,34111.0,152.5149,152.5597,152.219,152.2369,34111.0
2017-11-10 10:35:00,169.75,170.04,169.69,169.94,68180.0,152.2011,152.4611,152.1473,152.3714,68180.0
2017-11-10 10:40:00,169.98,170.09,169.9,169.94,34441.0,152.4073,152.5059,152.3356,152.3714,34441.0
2017-11-10 10:45:00,169.94,170.12,169.94,170.03,22243.0,152.3714,152.5328,152.3714,152.4521,22243.0
2017-11-10 10:50:00,170.06,170.06,169.82,169.96,31062.0,152.479,152.479,152.2638,152.3894,31062.0
2017-11-10 10:55:00,169.95,170.04,169.94,170.03,17030.0,152.3804,152.4611,152.3714,152.4521,17030.0
2017-11-10 11:00:00,170.05,170.32,169.92,170.2,57567.0,152.4701,152.7121,152.3535,152.6045,57567.0
2017-11-10 11:05:00,170.18,170.3,170.18,170.26,22563.0,152.5866,152.6942,152.5866,152.6583,22563.0
2017-11-10 11:10:00,170.22,170.52,170.22,170.46,43154.0,152.6225,152.8915,152.6225,152.8377,43154.0
2017-11-10 11:15:00,170.42,170.44,170.19,170.35,20648.0,152.8018,152.8197,152.5956,152.739,20648.0
2017-11-10 11:20:00,170.33,170.34,169.95,170.16,93844.0,152.7211,152.7301,152.3804,152.5687,93844.0
2017-11-10 11:25:00,170.2,170.3,170.15,170.27,10267.0,152.6045,152.6942,152.5597,152.6673,10267.0
2017-11-10 11:30:00,170.29,170.33,170.23,170.33,16328.0,152.6852,152.7211,152.6314,152.7211,16328.0
2017-11-10 11:35:00,170.3,170.46,170.28,170.29,8639.0,152.6942,152.8377,152.6763,152.6852,8639.0
2017-11-10 11:40:00,170.28,170.54,170.28,170.5,8933.0,152.6763,152.9094,152.6763,152.8735,8933.0
2017-11-10 11:45:00,170.55,170.66,170.4,170.58,20650.0,152.9184,153.017,152.7839,152.9453,20650.0
2017-11-10 11:50:00,170.59,170.8,170.54,170.71,13593.0,152.9542,153.1425,152.9094,153.0618,13593.0
2017-11-10 11:55:00,170.74,170.83,170.7,170.76,28230.0,153.0887,153.1694,153.0529,153.1067,28230.0
2017-11-10 12:00:00,170.77,170.8,170.7,170.77,9184.0,153.1156,153.1425,153.0529,153.1156,9184.0
2017-11-10 12:05:00,170.76,170.8,170.65,170.7,20333.0,153.1067,153.1425,153.008,153.0529,20333.0
2017-11-10 12:10:00,170.69,170.99,170.69,170.93,18823.0,153.0439,153.3129,153.0439,153.2591,18823.0
2017-11-10 12:15:00,170.89,171.0,170.89,170.98,10817.0,153.2232,153.3218,153.2232,153.3039,10817.0
2017-11-10 12:20:00,170.95,171.06,170.93,170.98,23934.0,153.277,153.3756,153.2591,153.3039,23934.0
2017-11-10 12:25:00,170.98,171.0,170.94,171.0,14461.0,153.3039,153.3218,153.268,153.3218,14461.0
2017-11-10 12:30:00,171.0,171.0,170.89,170.97,13972.0,153.3218,153.3218,153.2232,153.2949,13972.0
2017-11-10 12:35:00,170.94,170.99,170.87,170.88,10285.0,153.268,153.3129,153.2053,153.2142,10285.0
2017-11-10 12:40:00,170.86,170.93,170.77,170.87,26151.0,153.1963,153.2591,153.1156,153.2053,26151.0
2017-11-10 12:45:00,170.86,170.87,170.73,170.83,21464.0,153.1963,153.2053,153.0798,153.1694,21464.0
2017-11-10 12:50:00,170.81,170.99,170.81,170.9,12144.0,153.1515,153.3129,153.1515,153.2322,12144.0
2017-11-10 12:55:00,170.9,170.93,170.7,170.7,13382.0,153.2322,153.2591,153.0529,153.0529,13382.0
2017-11-10 13:00:00,170.71,170.88,170.68,170.88,9099.0,153.0618,153.2142,153.0349,153.2142,9099.0
2017-11-10 13:05:00,170.9,170.9,170.77,170.9,18542.0,153.2322,153.2322,153.1156,153.2322,18542.0
2017-11-10 13:10:00,170.88,170.91,170.57,170.58,27150.0,153.2142,153.2411,152.9363,152.9453,27150.0
2017-11-10 13:15:00,170.58,170.8,170.56,170.72,15798.0,152.9453,153.1425,152.9273,153.0708,15798.0
2017-11-10 13:20:00,170.69,170.78,170.64,170.74,8346.0,153.0439,153.1246,152.9991,153.0887,8346.0
2017-11-10 13:25:00,170.76,170.96,170.68,170.91,44843.0,153.1067,153.286,153.0349,153.2411,44843.0
2017-11-10 13:30:00,170.95,171.0,170.88,170.9,17287.0,153.277,153.3218,153.2142,153.2322,17287.0
2017-11-10 13:35:00,170.89,170.92,170.79,170.83,13281.0,153.2232,153.2501,153.1336,153.1694,13281.0
2017-11-10 13:40:00,170.86,170.87,170.7,170.7,8350.0,153.1963,153.2053,153.0529,153.0529,8350.0
2017-11-10 13:45:00,170.73,170.73,170.61,170.64,11254.0,153.0798,153.0798,152.9722,152.9991,11254.0
2017-11-10 13:50:00,170.66,170.83,170.62,170.74,24033.0,153.017,153.1694,152.9811,153.0887,24033.0
2017-11-10 13:55:00,170.77,170.83,170.72,170.78,13046.0,153.1156,153.1694,153.0708,153.1246,13046.0
2017-11-10 14:00:00,170.76,170.8,170.55,170.56,17404.0,153.1067,153.1425,152.9184,152.9273,17404.0
2017-11-10 14:05:00,170.58,170.61,170.42,170.53,10992.0,152.9453,152.9722,152.8018,152.9004,10992.0
2017-11-10 14:10:00,170.53,170.68,170.49,170.64,15693.0,152.9004,153.0349,152.8646,152.9991,15693.0
2017-11-10 14:15:00,170.67,170.8,170.67,170.77,16010.0,153.026,153.1425,153.026,153.1156,16010.0
2017-11-10 14:20:00,170.75,170.9,170.75,170.9,20457.0,153.0977,153.2322,153.0977,153.2322,20457.0
2017-11-10 14:25:00,170.87,170.87,170.76,170.8,20573.0,153.2053,153.2053,153.1067,153.1425,20573.0
2017-11-10 14:30:00,170.82,170.9,170.78,170.9,38807.0,153.1605,153.2322,153.1246,153.2322,38807.0
2017-11-10 14:35:00,170.89,171.02,170.89,170.99,34258.0,153.2232,153.3398,153.2232,153.3129,34258.0
2017-11-10 14:40:00,170.99,171.12,170.98,171.06,28906.0,153.3129,153.4294,153.3039,153.3756,28906.0
2017-11-10 14:45:00,171.06,171.12,171.02,171.12,26355.0,153.3756,153.4294,153.3398,153.4294,26355.0
2017-11-10 14:50:00,171.15,171.19,171.04,171.13,11043.0,153.4563,153.4922,153.3577,153.4384,11043.0
2017-11-10 14:55:00,171.11,171.21,171.11,171.12,15990.0,153.4205,153.5101,153.4205,153.4294,15990.0
2017-11-10 15:00:00,171.11,171.16,171.05,171.15,17633.0,153.4205,153.4653,153.3667,153.4563,17633.0
2017-11-10 15:05:00,171.15,171.16,170.91,170.99,21603.0,153.4563,153.4653,153.2411,153.3129,21603.0
2017-11-10 15:10:00,170.99,171.05,170.94,170.98,40228.0,153.3129,153.3667,153.268,153.3039,40228.0
2017-11-10 15:15:00,170.98,171.07,170.97,171.05,23235.0,153.3039,153.3846,153.2949,153.3667,23235.0
2017-11-10 15:20:00,171.05,171.19,171.04,171.17,19060.0,153.3667,153.4922,153.3577,153.4743,19060.0
2017-11-10 15:25:00,171.17,171.35,171.16,171.24,28695.0,153.4743,153.6357,153.4653,153.537,28695.0
2017-11-10 15:30:00,171.24,171.28,171.05,171.12,38992.0,153.537,153.5729,153.3667,153.4294,38992.0
2017-11-10 15:35:00,171.1,171.2,171.03,171.06,29059.0,153.4115,153.5012,153.3487,153.3756,29059.0
2017-11-10 15:40:00,171.06,171.07,170.95,170.99,33477.0,153.3756,153.3846,153.277,153.3129,33477.0
2017-11-10 15:45:00,170.97,171.13,170.97,171.04,43652.0,153.2949,153.4384,153.2949,153.3577,43652.0
2017-11-10 15:50:00,171.05,171.15,171.02,171.09,50415.0,153.3667,153.4563,153.3398,153.4025,50415.0
2017-11-10 15:55:00,171.09,171.38,171.07,171.35,89132.0,153.4025,153.6626,153.3846,153.6357,89132.0
2017-11-13 09:30:00,171.0,171.49,170.65,171.41,47895.0,153.3218,153.7612,153.008,153.6895,47895.0
2017-11-13 09:35:00,171.42,171.47,171.0,171.29,13048.0,153.6984,153.7433,153.3218,153.5819,13048.0
2017-11-13 09:40:00,171.3,171.41,171.19,171.24,17685.0,153.5908,153.6895,153.4922,153.537,17685.0
2017-11-13 09:45:00,171.24,171.35,171.05,171.06,19958.0,153.537,153.6357,153.3667,153.3756,19958.0
2017-11-13 09:50:00,171.1,171.31,171.06,171.28,11158.0,153.4115,153.5998,153.3756,153.5729,11158.0
2017-11-13 09:55:00,171.25,171.66,171.2,171.66,19069.0,153.546,153.9136,153.5012,153.9136,19069.0
2017-11-13 10:00:00,171.72,171.78,171.57,171.72,24881.0,153.9674,154.0212,153.8329,153.9674,24881.0
2017-11-13 10:05:00,171.68,172.28,171.63,172.24,31717.0,153.9315,154.4695,153.8867,154.4337,31717.0
2017-11-13 10:10:00,172.27,172.47,172.18,172.21,31013.0,154.4606,154.6399,154.3799,154.4068,31013.0
2017-11-13 10:15:00,172.31,172.61,172.23,172.59,32742.0,154.4964,154.7654,154.4247,154.7475,32742.0
2017-11-13 10:20:00,172.59,172.6,172.13,172.31,45748.0,154.7475,154.7564,154.335,154.4964,45748.0
2017-11-13 10:25:00,172.25,172.74,172.25,172.71,19742.0,154.4426,154.882,154.4426,154.8551,19742.0
2017-11-13 10:30:00,172.68,172.84,172.49,172.54,31302.0,154.8282,154.9716,154.6578,154.7026,31302.0
2017-11-13 10:35:00,172.54,172.54,172.22,172.49,36032.0,154.7026,154.7026,154.4157,154.6578,36032.0
2017-11-13 10:40:00,172.49,172.57,172.45,172.49,28366.0,154.6578,154.7295,154.6219,154.6578,28366.0
2017-11-13 10:45:00,172.49,172.7,172.48,172.66,27899.0,154.6578,154.8461,154.6488,154.8102,27899.0
2017-11-13 10:50:00,172.65,172.74,172.55,172.7,35455.0,154.8013,154.882,154.7116,154.8461,35455.0
2017-11-13 10:55:00,172.71,173.07,172.71,173.0,45582.0,154.8551,155.1778,154.8551,155.1151,45582.0
2017-11-13 11:00:00,172.97,173.09,172.71,172.74,49572.0,155.0882,155.1958,154.8551,154.882,49572.0
2017-11-13 11:05:00,172.77,172.95,172.74,172.84,33324.0,154.9089,155.0703,154.882,154.9716,33324.0
2017-11-13 11:10:00,172.83,172.88,172.75,172.86,37349.0,154.9627,155.0075,154.8909,154.9896,37349.0
2017-11-13 11:15:00,172.82,172.91,172.78,172.9,12915.0,154.9537,155.0344,154.9178,155.0254,12915.0
2017-11-13 11:20:00,172.9,172.96,172.87,172.89,22427.0,155.0254,155.0792,154.9985,155.0165,22427.0
2017-11-13 11:25:00,172.89,172.98,172.84,172.95,34256.0,155.0165,155.0971,154.9716,155.0703,34256.0
2017-11-13 11:30:00,172.96,173.0,172.85,172.88,52826.0,155.0792,155.1151,154.9806,155.0075,52826.0
2017-11-13 11:35:00,172.9,173.01,172.78,172.84,330172.0,155.0254,155.124,154.9178,154.9716,330172.0
2017-11-13 11:40:00,172.83,172.92,172.77,172.83,23825.0,154.9627,155.0434,154.9089,154.9627,23825.0
2017-11-13 11:45:00,172.83,172.87,172.68,172.8,42269.0,154.9627,154.9985,154.8282,154.9358,42269.0
2017-11-13 11:50:00,172.77,172.87,172.64,172.72,47903.0,154.9089,154.9985,154.7923,154.864,47903.0
2017-11-13 11:55:00,172.71,172.85,172.59,172.74,26502.0,154.8551,154.9806,154.7475,154.882,26502.0
2017-11-13 12:00:00,172.76,172.94,172.67,172.77,55801.0,154.8999,155.0613,154.8192,154.9089,55801.0
2017-11-13 12:05:00,172.73,172.81,172.62,172.73,38671.0,154.873,154.9447,154.7744,154.873,38671.0
2017-11-13 12:10:00,172.75,172.81,172.63,172.75,62533.0,154.8909,154.9447,154.7833,154.8909,62533.0
2017-11-13 12:15:00,172.78,172.83,172.54,172.72,111850.0,154.9178,154.9627,154.7026,154.864,111850.0
2017-11-13 12:20:00,172.7,172.83,172.64,172.74,72364.0,154.8461,154.9627,154.7923,154.882,72364.0
2017-11-13 12:25:00,172.73,172.78,172.62,172.75,110861.0,154.873,154.9178,154.7744,154.8909,110861.0
2017-11-13 12:30:00,172.74,172.79,172.56,172.65,93538.0,154.882,154.9268,154.7206,154.8013,93538.0
2017-11-13 12:35:00,172.65,172.77,172.64,172.71,74274.0,154.8013,154.9089,154.7923,154.8551,74274.0
2017-11-13 12:40:00,172.72,172.79,172.7,172.74,111770.0,154.864,154.9268,154.8461,154.882,111770.0
2017-11-13 12:45:00,172.74,172.79,172.64,172.69,118278.0,154.882,154.9268,154.7923,154.8371,118278.0
2017-11-13 12:50:00,172.67,172.68,172.17,172.25,82948.0,154.8192,154.8282,154.3709,154.4426,82948.0
2017-11-13 12:55:00,172.25,172.51,172.2,172.29,24702.0,154.4426,154.6757,154.3978,154.4785,24702.0
2017-11-13 13:00:00,172.28,172.38,172.25,172.3,17372.0,154.4695,154.5592,154.4426,154.4874,17372.0
2017-11-13 13:05:00,172.28,172.37,172.25,172.36,16315.0,154.4695,154.5502,154.4426,154.5412,16315.0
2017-11-13 13:10:00,172.31,172.35,172.25,172.27,27429.0,154.4964,154.5323,154.4426,154.4606,27429.0
2017-11-13 13:15:00,172.31,172.37,172.27,172.29,7198.0,154.4964,154.5502,154.4606,154.4785,7198.0
2017-11-13 13:20:00,172.27,172.35,172.25,172.35,19668.0,154.4606,154.5323,154.4426,154.5323,19668.0
2017-11-13 13:25:00,172.35,172.39,172.25,172.26,17200.0,154.5323,154.5681,154.4426,154.4516,17200.0
2017-11-13 13:30:00,172.26,172.38,172.25,172.28,14671.0,154.4516,154.5592,154.4426,154.4695,14671.0
2017-11-13 13:35:00,172.33,172.48,172.32,172.43,11771.0,154.5143,154.6488,154.5054,154.604,11771.0
2017-11-13 13:40:00,172.47,172.48,172.42,172.43,4650.0,154.6399,154.6488,154.595,154.604,4650.0
2017-11-13 13:45:00,172.41,172.43,172.28,172.28,18810.0,154.5861,154.604,154.4695,154.4695,18810.0
2017-11-13 13:50:00,172.29,172.38,172.28,172.29,17504.0,154.4785,154.5592,154.4695,154.4785,17504.0
2017-11-13 13:55:00,172.31,172.39,172.31,172.34,6677.0,154.4964,154.5681,154.4964,154.5233,6677.0
2017-11-13 14:00:00,172.36,172.46,172.36,172.46,11253.0,154.5412,154.6309,154.5412,154.6309,11253.0
2017-11-13 14:05:00,172.48,172.49,172.28,172.31,26364.0,154.6488,154.6578,154.4695,154.4964,26364.0
2017-11-13 14:10:00,172.34,172.43,172.3,172.36,13785.0,154.5233,154.604,154.4874,154.5412,13785.0
2017-11-13 14:15:00,172.34,172.41,172.32,172.4,11977.0,154.5233,154.5861,154.5054,154.5771,11977.0
2017-11-13 14:20:00,172.4,172.47,172.37,172.44,6420.0,154.5771,154.6399,154.5502,154.613,6420.0
2017-11-13 14:25:00,172.44,172.47,172.25,172.3,15659.0,154.613,154.6399,154.4426,154.4874,15659.0
2017-11-13 14:30:00,172.28,172.35,172.27,172.31,14290.0,154.4695,154.5323,154.4606,154.4964,14290.0
2017-11-13 14:35:00,172.29,172.35,172.25,172.26,12513.0,154.4785,154.5323,154.4426,154.4516,12513.0
2017-11-13 14:40:00,172.27,172.35,172.24,172.3,10960.0,154.4606,154.5323,154.4337,154.4874,10960.0
2017-11-13 14:45:00,172.3,172.36,172.28,172.28,7867.0,154.4874,154.5412,154.4695,154.4695,7867.0
2017-11-13 14:50:00,172.26,172.33,172.23,172.26,11027.0,154.4516,154.5143,154.4247,154.4516,11027.0
2017-11-13 14:55:00,172.24,172.28,172.08,172.1,18629.0,154.4337,154.4695,154.2902,154.3081,18629.0
2017-11-13 15:00:00,172.07,172.09,171.83,171.83,39032.0,154.2812,154.2992,154.066,154.066,39032.0
2017-11-13 15:05:00,171.84,171.89,171.74,171.79,23480.0,154.075,154.1198,153.9853,154.0302,23480.0
2017-11-13 15:10:00,171.82,171.88,171.74,171.77,15978.0,154.0571,154.1109,153.9853,154.0122,15978.0
2017-11-13 15:15:00,171.77,171.8,171.73,171.78,11305.0,154.0122,154.0391,153.9764,154.0212,11305.0
2017-11-13 15:20:00,171.79,172.4,171.79,172.4,42676.0,154.0302,154.5771,154.0302,154.5771,42676.0
2017-11-13 15:25:00,172.44,172.67,172.04,172.05,37363.0,154.613,154.8192,154.2543,154.2633,37363.0
2017-11-13 15:30:00,172.08,172.17,171.88,171.9,62242.0,154.2902,154.3709,154.1109,154.1288,62242.0
2017-11-13 15:35:00,171.9,171.99,171.73,171.82,43535.0,154.1288,154.2095,153.9764,154.0571,43535.0
2017-11-13 15:40:00,171.82,171.9,171.56,171.59,101486.0,154.0571,154.1288,153.824,153.8508,101486.0
2017-11-13 15:45:00,171.58,171.68,171.34,171.37,80154.0,153.8419,153.9315,153.6267,153.6536,80154.0
2017-11-13 15:50:00,171.37,171.55,171.36,171.42,71252.0,153.6536,153.815,153.6446,153.6984,71252.0
2017-11-13 15:55:00,171.42,171.49,171.25,171.45,96162.0,153.6984,153.7612,153.546,153.7253,96162.0
2017-11-14 09:30:00,170.82,170.83,169.77,170.66,72490.0,153.1605,153.1694,152.219,153.017,72490.0
2017-11-14 09:35:00,170.68,170.95,170.34,170.95,23698.0,153.0349,153.277,152.7301,153.277,23698.0
2017-11-14 09:40:00,170.99,171.22,170.94,171.09,42980.0,153.3129,153.5191,153.268,153.4025,42980.0
2017-11-14 09:45:00,171.04,171.63,170.91,170.94,40496.0,153.3577,153.8867,153.2411,153.268,40496.0
2017-11-14 09:50:00,170.89,171.24,170.79,171.2,21721.0,153.2232,153.537,153.1336,153.5012,21721.0
2017-11-14 09:55:00,171.22,171.3,171.18,171.21,21831.0,153.5191,153.5908,153.4832,153.5101,21831.0
2017-11-14 10:00:00,171.22,171.4,171.16,171.38,41216.0,153.5191,153.6805,153.4653,153.6626,41216.0
2017-11-14 10:05:00,171.33,171.53,171.18,171.42,20653.0,153.6177,153.7971,153.4832,153.6984,20653.0
2017-11-14 10:10:00,171.35,171.39,171.12,171.25,25885.0,153.6357,153.6715,153.4294,153.546,25885.0
2017-11-14 10:15:00,171.25,171.63,171.25,171.57,20724.0,153.546,153.8867,153.546,153.8329,20724.0
2017-11-14 10:20:00,171.56,171.83,171.27,171.37,24894.0,153.824,154.066,153.5639,153.6536,24894.0
2017-11-14 10:25:00,171.31,171.38,170.85,170.85,27261.0,153.5998,153.6626,153.1874,153.1874,27261.0
2017-11-14 10:30:00,170.82,170.91,170.64,170.64,37953.0,153.1605,153.2411,152.9991,152.9991,37953.0
2017-11-14 10:35:00,170.61,171.02,170.53,170.94,17126.0,152.9722,153.3398,152.9004,153.268,17126.0
2017-11-14 10:40:00,170.93,171.14,170.91,170.99,10982.0,153.2591,153.4474,153.2411,153.3129,10982.0
2017-11-14 10:45:00,171.02,171.2,170.96,171.11,13180.0,153.3398,153.5012,153.286,153.4205,13180.0
2017-11-14 10:50:00,171.11,171.11,170.96,171.05,18046.0,153.4205,153.4205,153.286,153.3667,18046.0
2017-11-14 10:55:00,171.06,171.2,171.01,171.06,8702.0,153.3756,153.5012,153.3308,153.3756,8702.0
2017-11-14 11:00:00,171.03,171.07,170.96,171.01,11093.0,153.3487,153.3846,153.286,153.3308,11093.0
2017-11-14 11:05:00,171.02,171.15,170.97,171.0,14234.0,153.3398,153.4563,153.2949,153.3218,14234.0
2017-11-14 11:10:00,170.97,171.08,170.97,171.03,8471.0,153.2949,153.3936,153.2949,153.3487,8471.0
2017-11-14 11:15:00,171.01,171.08,170.97,171.05,18212.0,153.3308,153.3936,153.2949,153.3667,18212.0
2017-11-14 11:20:00,171.05,171.09,171.0,171.01,7906.0,153.3667,153.4025,153.3218,153.3308,7906.0
2017-11-14 11:25:00,171.01,171.13,171.0,171.09,11138.0,153.3308,153.4384,153.3218,153.4025,11138.0
2017-11-14 11:30:00,171.1,171.14,171.02,171.07,11902.0,153.4115,153.4474,153.3398,153.3846,11902.0
2017-11-14 11:35:00,171.07,171.15,171.0,171.0,7060.0,153.3846,153.4563,153.3218,153.3218,7060.0
2017-11-14 11:40:00,171.03,171.03,170.94,170.94,12917.0,153.3487,153.3487,153.268,153.268,12917.0
2017-11-14 11:45:00,170.93,170.96,170.68,170.7,8361.0,153.2591,153.286,153.0349,153.0529,8361.0
2017-11-14 11:50:00,170.72,170.77,170.68,170.76,10181.0,153.0708,153.1156,153.0349,153.1067,10181.0
2017-11-14 11:55:00,170.76,170.84,170.74,170.84,4108.0,153.1067,153.1784,153.0887,153.1784,4108.0
2017-11-14 12:00:00,170.81,171.0,170.76,170.91,9549.0,153.1515,153.3218,153.1067,153.2411,9549.0
2017-11-14 12:05:00,170.9,171.01,170.89,170.97,5006.0,153.2322,153.3308,153.2232,153.2949,5006.0
2017-11-14 12:10:00,170.94,171.05,170.94,171.05,4694.0,153.268,153.3667,153.268,153.3667,4694.0
2017-11-14 12:15:00,171.01,171.08,170.99,171.04,9200.0,153.3308,153.3936,153.3129,153.3577,9200.0
2017-11-14 12:20:00,171.04,171.24,171.02,171.17,7633.0,153.3577,153.537,153.3398,153.4743,7633.0
2017-11-14 12:25:00,171.15,171.16,171.07,171.1,4713.0,153.4563,153.4653,153.3846,153.4115,4713.0
2017-11-14 12:30:00,171.05,171.1,170.97,170.97,6817.0,153.3667,153.4115,153.2949,153.2949,6817.0
2017-11-14 12:35:00,171.04,171.13,171.02,171.06,5271.0,153.3577,153.4384,153.3398,153.3756,5271.0
2017-11-14 12:40:00,171.06,171.22,171.05,171.2,5794.0,153.3756,153.5191,153.3667,153.5012,5794.0
2017-11-14 12:45:00,171.22,171.22,171.15,171.15,9593.0,153.5191,153.5191,153.4563,153.4563,9593.0
2017-11-14 12:50:00,171.15,171.18,171.12,171.15,26914.0,153.4563,153.4832,153.4294,153.4563,26914.0
2017-11-14 12:55:00,171.17,171.24,171.15,171.23,5184.0,153.4743,153.537,153.4563,153.5281,5184.0
2017-11-14 13:00:00,171.2,171.28,171.18,171.21,5462.0,153.5012,153.5729,153.4832,153.5101,5462.0
2017-11-14 13:05:00,171.18,171.3,171.12,171.26,8716.0,153.4832,153.5908,153.4294,153.555,8716.0
2017-11-14 13:10:00,171.29,171.3,171.22,171.25,4150.0,153.5819,153.5908,153.5191,153.546,4150.0
2017-11-14 13:15:00,171.25,171.26,171.17,171.21,6394.0,153.546,153.555,153.4743,153.5101,6394.0
2017-11-14 13:20:00,171.16,171.25,171.14,171.17,6189.0,153.4653,153.546,153.4474,153.4743,6189.0
2017-11-14 13:25:00,171.15,171.23,171.15,171.21,4943.0,153.4563,153.5281,153.4563,153.5101,4943.0
2017-11-14 13:30:00,171.23,171.25,171.17,171.21,5253.0,153.5281,153.546,153.4743,153.5101,5253.0
2017-11-14 13:35:00,171.24,171.4,171.19,171.37,6741.0,153.537,153.6805,153.4922,153.6536,6741.0
2017-11-14 13:40:00,171.4,171.58,171.4,171.56,9816.0,153.6805,153.8419,153.6805,153.824,9816.0
2017-11-14 13:45:00,171.56,171.66,171.5,171.66,6960.0,153.824,153.9136,153.7702,153.9136,6960.0
2017-11-14 13:50:00,171.7,171.74,171.54,171.54,6608.0,153.9495,153.9853,153.806,153.806,6608.0
2017-11-14 13:55:00,171.56,171.6,171.47,171.48,5946.0,153.824,153.8598,153.7433,153.7522,5946.0
2017-11-14 14:00:00,171.46,171.53,171.29,171.49,13362.0,153.7343,153.7971,153.5819,153.7612,13362.0
2017-11-14 14:05:00,171.52,171.52,171.35,171.39,9023.0,153.7881,153.7881,153.6357,153.6715,9023.0
2017-11-14 14:10:00,171.42,171.5,171.38,171.42,6830.0,153.6984,153.7702,153.6626,153.6984,6830.0
2017-11-14 14:15:00,171.44,171.45,171.36,171.37,4450.0,153.7164,153.7253,153.6446,153.6536,4450.0
2017-11-14 14:20:00,171.37,171.46,171.36,171.36,9000.0,153.6536,153.7343,153.6446,153.6446,9000.0
2017-11-14 14:25:00,171.38,171.41,171.23,171.36,21860.0,153.6626,153.6895,153.5281,153.6446,21860.0
2017-11-14 14:30:00,171.4,171.41,171.3,171.31,15501.0,153.6805,153.6895,153.5908,153.5998,15501.0
2017-11-14 14:35:00,171.28,171.33,171.2,171.22,13498.0,153.5729,153.6177,153.5012,153.5191,13498.0
2017-11-14 14:40:00,171.24,171.38,171.23,171.24,12104.0,153.537,153.6626,153.5281,153.537,12104.0
2017-11-14 14:45:00,171.25,171.32,171.05,171.05,21734.0,153.546,153.6088,153.3667,153.3667,21734.0
2017-11-14 14:50:00,171.06,171.21,171.05,171.2,10094.0,153.3756,153.5101,153.3667,153.5012,10094.0
2017-11-14 14:55:00,171.23,171.38,171.23,171.27,7882.0,153.5281,153.6626,153.5281,153.5639,7882.0
2017-11-14 15:00:00,171.27,171.44,171.26,171.41,14188.0,153.5639,153.7164,153.555,153.6895,14188.0
2017-11-14 15:05:00,171.41,171.43,171.27,171.27,9818.0,153.6895,153.7074,153.5639,153.5639,9818.0
2017-11-14 15:10:00,171.27,171.37,171.25,171.29,6550.0,153.5639,153.6536,153.546,153.5819,6550.0
2017-11-14 15:15:00,171.29,171.34,171.24,171.28,10159.0,153.5819,153.6267,153.537,153.5729,10159.0
2017-11-14 15:20:00,171.28,171.34,171.24,171.24,8997.0,153.5729,153.6267,153.537,153.537,8997.0
2017-11-14 15:25:00,171.25,171.27,171.18,171.23,16434.0,153.546,153.5639,153.4832,153.5281,16434.0
2017-11-14 15:30:00,171.23,171.3,171.22,171.3,15986.0,153.5281,153.5908,153.5191,153.5908,15986.0
2017-11-14 15:35:00,171.3,171.32,171.1,171.1,20113.0,153.5908,153.6088,153.4115,153.4115,20113.0
2017-11-14 15:40:00,171.12,171.29,171.04,171.29,20372.0,153.4294,153.5819,153.3577,153.5819,20372.0
2017-11-14 15:45:00,171.26,171.26,171.12,171.25,24116.0,153.555,153.555,153.4294,153.546,24116.0
2017-11-14 15:50:00,171.25,171.55,171.25,171.45,43837.0,153.546,153.815,153.546,153.7253,43837.0
2017-11-14 15:55:00,171.47,171.57,171.42,171.43,71714.0,153.7433,153.8329,153.6984,153.7074,71714.0
2017-11-15 09:30:00,169.3,169.38,167.05,168.99,198672.0,151.7976,151.8693,149.7802,151.5196,198672.0
2017-11-15 09:35:00,168.97,169.56,168.37,168.71,62005.0,151.5017,152.0307,150.9637,151.2686,62005.0
2017-11-15 09:40:00,168.63,169.32,168.46,169.02,30433.0,151.1969,151.8155,151.0444,151.5465,30433.0
2017-11-15 09:45:00,169.05,169.72,168.97,169.63,25264.0,151.5734,152.1742,151.5017,152.0935,25264.0
2017-11-15 09:50:00,169.61,170.17,169.33,170.0,34183.0,152.0755,152.5777,151.8245,152.4252,34183.0
2017-11-15 09:55:00,170.03,170.29,169.75,170.19,24890.0,152.4521,152.6852,152.2011,152.5956,24890.0
2017-11-15 10:00:00,170.2,170.6,169.97,170.35,53498.0,152.6045,152.9632,152.3983,152.739,53498.0
2017-11-15 10:05:00,170.21,170.73,170.21,170.39,26276.0,152.6135,153.0798,152.6135,152.7749,26276.0
2017-11-15 10:10:00,170.25,170.52,170.2,170.4,15077.0,152.6494,152.8915,152.6045,152.7839,15077.0
2017-11-15 10:15:00,170.34,170.57,170.23,170.57,17079.0,152.7301,152.9363,152.6314,152.9363,17079.0
2017-11-15 10:20:00,170.62,170.62,170.27,170.37,17386.0,152.9811,152.9811,152.6673,152.757,17386.0
2017-11-15 10:25:00,170.29,170.31,169.55,169.61,26217.0,152.6852,152.7032,152.0217,152.0755,26217.0
2017-11-15 10:30:00,169.56,170.15,169.48,170.01,29827.0,152.0307,152.5597,151.959,152.4342,29827.0
2017-11-15 10:35:00,170.05,170.13,169.54,169.78,37260.0,152.4701,152.5418,152.0128,152.228,37260.0
2017-11-15 10:40:00,169.78,170.14,169.77,170.14,24987.0,152.228,152.5508,152.219,152.5508,24987.0
2017-11-15 10:45:00,170.1,170.14,169.71,169.87,17313.0,152.5149,152.5508,152.1652,152.3087,17313.0
2017-11-15 10:50:00,169.86,169.95,169.61,169.62,17451.0,152.2997,152.3804,152.0755,152.0845,17451.0
2017-11-15 10:55:00,169.62,169.98,169.58,169.96,16304.0,152.0845,152.4073,152.0486,152.3894,16304.0
2017-11-15 11:00:00,169.92,170.35,169.82,170.33,16814.0,152.3535,152.739,152.2638,152.7211,16814.0
2017-11-15 11:05:00,170.33,170.44,170.17,170.23,35721.0,152.7211,152.8197,152.5777,152.6314,35721.0
2017-11-15 11:10:00,170.2,170.36,170.2,170.32,14187.0,152.6045,152.748,152.6045,152.7121,14187.0
2017-11-15 11:15:00,170.33,170.49,170.19,170.4,10313.0,152.7211,152.8646,152.5956,152.7839,10313.0
2017-11-15 11:20:00,170.44,170.62,170.36,170.58,24672.0,152.8197,152.9811,152.748,152.9453,24672.0
2017-11-15 11:25:00,170.62,170.66,170.28,170.37,17326.0,152.9811,153.017,152.6763,152.757,17326.0
2017-11-15 11:30:00,170.33,170.45,170.17,170.29,12839.0,152.7211,152.8287,152.5777,152.6852,12839.0
2017-11-15 11:35:00,170.34,170.43,170.19,170.35,7344.0,152.7301,152.8108,152.5956,152.739,7344.0
2017-11-15 11:40:00,170.32,170.38,170.24,170.34,7200.0,152.7121,152.7659,152.6404,152.7301,7200.0
2017-11-15 11:45:00,170.31,170.47,170.24,170.43,17059.0,152.7032,152.8466,152.6404,152.8108,17059.0
2017-11-15 11:50:00,170.33,170.45,170.31,170.31,8525.0,152.7211,152.8287,152.7032,152.7032,8525.0
2017-11-15 11:55:00,170.36,170.38,170.28,170.34,4913.0,152.748,152.7659,152.6763,152.7301,4913.0
2017-11-15 12:00:00,170.37,170.39,170.2,170.27,10250.0,152.757,152.7749,152.6045,152.6673,10250.0
2017-11-15 12:05:00,170.25,170.32,170.15,170.18,12192.0,152.6494,152.7121,152.5597,152.5866,12192.0
2017-11-15 12:10:00,170.18,170.36,170.17,170.22,9114.0,152.5866,152.748,152.5777,152.6225,9114.0
2017-11-15 12:15:00,170.3,170.32,170.15,170.3,10228.0,152.6942,152.7121,152.5597,152.6942,10228.0
2017-11-15 12:20:00,170.31,170.33,170.21,170.22,13619.0,152.7032,152.7211,152.6135,152.6225,13619.0
2017-11-15 12:25:00,170.22,170.29,170.1,170.16,6955.0,152.6225,152.6852,152.5149,152.5687,6955.0
2017-11-15 12:30:00,170.18,170.2,169.99,170.03,12862.0,152.5866,152.6045,152.4163,152.4521,12862.0
2017-11-15 12:35:00,170.02,170.03,169.86,169.92,27127.0,152.4432,152.4521,152.2997,152.3535,27127.0
2017-11-15 12:40:00,169.92,169.93,169.77,169.84,24030.0,152.3535,152.3625,152.219,152.2818,24030.0
2017-11-15 12:45:00,169.88,169.95,169.81,169.9,12241.0,152.3176,152.3804,152.2549,152.3356,12241.0
2017-11-15 12:50:00,169.94,170.18,169.94,170.17,3833.0,152.3714,152.5866,152.3714,152.5777,3833.0
2017-11-15 12:55:00,170.16,170.22,170.16,170.18,7467.0,152.5687,152.6225,152.5687,152.5866,7467.0
2017-11-15 13:00:00,170.18,170.21,170.04,170.07,14450.0,152.5866,152.6135,152.4611,152.488,14450.0
2017-11-15 13:05:00,170.09,170.17,169.96,170.12,7738.0,152.5059,152.5777,152.3894,152.5328,7738.0
2017-11-15 13:10:00,170.11,170.19,170.05,170.1,6827.0,152.5239,152.5956,152.4701,152.5149,6827.0
2017-11-15 13:15:00,170.08,170.17,170.06,170.07,5448.0,152.497,152.5777,152.479,152.488,5448.0
2017-11-15 13:20:00,170.09,170.18,170.08,170.14,8315.0,152.5059,152.5866,152.497,152.5508,8315.0
2017-11-15 13:25:00,170.17,170.17,170.07,170.11,4203.0,152.5777,152.5777,152.488,152.5239,4203.0
2017-11-15 13:30:00,170.11,170.11,169.98,170.1,8348.0,152.5239,152.5239,152.4073,152.5149,8348.0
2017-11-15 13:35:00,170.09,170.13,170.01,170.02,9106.0,152.5059,152.5418,152.4342,152.4432,9106.0
2017-11-15 13:40:00,170.01,170.11,169.99,170.06,9377.0,152.4342,152.5239,152.4163,152.479,9377.0
2017-11-15 13:45:00,170.04,170.1,169.99,170.1,6311.0,152.4611,152.5149,152.4163,152.5149,6311.0
2017-11-15 13:50:00,170.09,170.11,170.04,170.06,5849.0,152.5059,152.5239,152.4611,152.479,5849.0
2017-11-15 13:55:00,170.04,170.04,169.9,169.9,6930.0,152.4611,152.4611,152.3356,152.3356,6930.0
2017-11-15 14:00:00,169.89,169.93,169.67,169.77,19240.0,152.3266,152.3625,152.1293,152.219,19240.0
2017-11-15 14:05:00,169.74,169.76,169.62,169.62,11113.0,152.1921,152.21,152.0845,152.0845,11113.0
2017-11-15 14:10:00,169.6,169.76,169.6,169.76,11271.0,152.0666,152.21,152.0666,152.21,11271.0
2017-11-15 14:15:00,169.74,169.77,169.43,169.58,20370.0,152.1921,152.219,151.9142,152.0486,20370.0
2017-11-15 14:20:00,169.56,169.56,169.45,169.53,5400.0,152.0307,152.0307,151.9321,152.0038,5400.0
2017-11-15 14:25:00,169.52,169.57,169.48,169.5,7510.0,151.9948,152.0397,151.959,151.9769,7510.0
2017-11-15 14:30:00,169.56,169.6,169.42,169.46,14661.0,152.0307,152.0666,151.9052,151.9411,14661.0
2017-11-15 14:35:00,169.45,169.5,169.36,169.47,8258.0,151.9321,151.9769,151.8514,151.95,8258.0
2017-11-15 14:40:00,169.49,169.5,169.41,169.44,22695.0,151.9679,151.9769,151.8962,151.9231,22695.0
2017-11-15 14:45:00,169.45,169.5,169.39,169.47,20029.0,151.9321,151.9769,151.8783,151.95,20029.0
2017-11-15 14:50:00,169.5,169.67,169.48,169.58,12432.0,151.9769,152.1293,151.959,152.0486,12432.0
2017-11-15 14:55:00,169.6,169.62,169.37,169.47,16291.0,152.0666,152.0845,151.8604,151.95,16291.0
2017-11-15 15:00:00,169.48,169.61,169.47,169.54,12055.0,151.959,152.0755,151.95,152.0128,12055.0
2017-11-15 15:05:00,169.57,169.65,169.47,169.54,15568.0,152.0397,152.1114,151.95,152.0128,15568.0
2017-11-15 15:10:00,169.52,169.57,169.46,169.56,6614.0,151.9948,152.0397,151.9411,152.0307,6614.0
2017-11-15 15:15:00,169.57,169.6,169.5,169.55,10333.0,152.0397,152.0666,151.9769,152.0217,10333.0
2017-11-15 15:20:00,169.51,169.55,169.35,169.37,19964.0,151.9859,152.0217,151.8424,151.8604,19964.0
2017-11-15 15:25:00,169.36,169.37,169.21,169.25,12991.0,151.8514,151.8604,151.7169,151.7528,12991.0
2017-11-15 15:30:00,169.23,169.37,169.21,169.22,19029.0,151.7348,151.8604,151.7169,151.7259,19029.0
2017-11-15 15:35:00,169.21,169.33,169.18,169.29,24317.0,151.7169,151.8245,151.69,151.7886,24317.0
2017-11-15 15:40:00,169.29,169.29,169.12,169.13,46695.0,151.7886,151.7886,151.6362,151.6452,46695.0
2017-11-15 15:45:00,169.13,169.18,169.03,169.06,35757.0,151.6452,151.69,151.5555,151.5824,35757.0
2017-11-15 15:50:00,169.05,169.05,168.9,169.02,68805.0,151.5734,151.5734,151.4389,151.5465,68805.0
2017-11-15 15:55:00,169.02,169.04,168.7,169.01,153750.0,151.5465,151.5645,151.2596,151.5376,153750.0
2017-11-16 09:30:00,170.23,170.68,169.16,169.94,108664.0,153.0778,153.4824,152.1156,152.817,108664.0
2017-11-16 09:35:00,169.81,170.49,169.81,170.23,31095.0,152.7001,153.3116,152.7001,153.0778,31095.0
2017-11-16 09:40:00,170.26,170.6,170.17,170.4,17775.0,153.1048,153.4105,153.0238,153.2307,17775.0
2017-11-16 09:45:00,170.4,170.82,170.17,170.54,74476.0,153.2307,153.6083,153.0238,153.3566,74476.0
2017-11-16 09:50:00,170.5,170.55,170.34,170.49,17519.0,153.3206,153.3655,153.1767,153.3116,17519.0
2017-11-16 09:55:00,170.51,170.79,170.5,170.6,25597.0,153.3296,153.5814,153.3206,153.4105,25597.0
2017-11-16 10:00:00,170.61,170.83,170.58,170.71,54518.0,153.4195,153.6173,153.3925,153.5094,54518.0
2017-11-16 10:05:00,170.75,171.19,170.74,171.15,49693.0,153.5454,153.9411,153.5364,153.9051,49693.0
2017-11-16 10:10:00,171.13,171.15,170.78,170.78,19024.0,153.8871,153.9051,153.5724,153.5724,19024.0
2017-11-16 10:15:00,170.78,170.9,170.7,170.74,14995.0,153.5724,153.6803,153.5004,153.5364,14995.0
2017-11-16 10:20:00,170.79,170.81,170.52,170.76,17972.0,153.5814,153.5994,153.3386,153.5544,17972.0
2017-11-16 10:25:00,170.82,170.9,170.66,170.74,7707.0,153.6083,153.6803,153.4645,153.5364,7707.0
2017-11-16 10:30:00,170.74,170.78,170.57,170.62,13633.0,153.5364,153.5724,153.3835,153.4285,13633.0
2017-11-16 10:35:00,170.62,170.84,170.62,170.67,10028.0,153.4285,153.6263,153.4285,153.4735,10028.0
2017-11-16 10:40:00,170.74,170.96,170.74,170.8,17433.0,153.5364,153.7342,153.5364,153.5904,17433.0
2017-11-16 10:45:00,170.78,170.92,170.77,170.84,10806.0,153.5724,153.6983,153.5634,153.6263,10806.0
2017-11-16 10:50:00,170.9,171.08,170.84,171.0,29108.0,153.6803,153.8421,153.6263,153.7702,29108.0
2017-11-16 10:55:00,171.01,171.12,170.84,170.96,25603.0,153.7792,153.8781,153.6263,153.7342,25603.0
2017-11-16 11:00:00,170.97,170.98,170.65,170.73,10633.0,153.7432,153.7522,153.4555,153.5274,10633.0
2017-11-16 11:05:00,170.69,170.85,170.58,170.76,13204.0,153.4914,153.6353,153.3925,153.5544,13204.0
2017-11-16 11:10:00,170.67,170.69,170.33,170.44,9885.0,153.4735,153.4914,153.1677,153.2666,9885.0
2017-11-16 11:15:00,170.42,170.53,170.34,170.4,22796.0,153.2486,153.3476,153.1767,153.2307,22796.0
2017-11-16 11:20:00,170.4,170.56,170.32,170.47,14326.0,153.2307,153.3745,153.1587,153.2936,14326.0
2017-11-16 11:25:00,170.45,170.47,170.38,170.38,10576.0,153.2756,153.2936,153.2127,153.2127,10576.0
2017-11-16 11:30:00,170.38,170.46,170.31,170.44,26116.0,153.2127,153.2846,153.1497,153.2666,26116.0
2017-11-16 11:35:00,170.46,170.54,170.32,170.33,15688.0,153.2846,153.3566,153.1587,153.1677,15688.0
2017-11-16 11:40:00,170.3,170.38,170.29,170.38,13657.0,153.1407,153.2127,153.1317,153.2127,13657.0
2017-11-16 11:45:00,170.4,170.55,170.37,170.46,12787.0,153.2307,153.3655,153.2037,153.2846,12787.0
2017-11-16 11:50:00,170.48,170.64,170.43,170.52,8626.0,153.3026,153.4465,153.2576,153.3386,8626.0
2017-11-16 11:55:00,170.46,170.52,170.39,170.45,8747.0,153.2846,153.3386,153.2217,153.2756,8747.0
2017-11-16 12:00:00,170.47,170.67,170.47,170.51,11461.0,153.2936,153.4735,153.2936,153.3296,11461.0
2017-11-16 12:05:00,170.5,170.57,170.46,170.54,7978.0,153.3206,153.3835,153.2846,153.3566,7978.0
2017-11-16 12:10:00,170.57,170.76,170.54,170.62,11445.0,153.3835,153.5544,153.3566,153.4285,11445.0
2017-11-16 12:15:00,170.66,170.76,170.64,170.71,8727.0,153.4645,153.5544,153.4465,153.5094,8727.0
2017-11-16 12:20:00,170.64,170.65,170.5,170.5,9913.0,153.4465,153.4555,153.3206,153.3206,9913.0
2017-11-16 12:25:00,170.46,170.6,170.44,170.49,8630.0,153.2846,153.4105,153.2666,153.3116,8630.0
2017-11-16 12:30:00,170.54,170.68,170.47,170.68,6557.0,153.3566,153.4824,153.2936,153.4824,6557.0
2017-11-16 12:35:00,170.7,170.76,170.57,170.57,8545.0,153.5004,153.5544,153.3835,153.3835,8545.0
2017-11-16 12:40:00,170.6,170.7,170.59,170.68,5404.0,153.4105,153.5004,153.4015,153.4824,5404.0
2017-11-16 12:45:00,170.68,170.77,170.68,170.71,9002.0,153.4824,153.5634,153.4824,153.5094,9002.0
2017-11-16 12:50:00,170.71,170.74,170.66,170.71,11416.0,153.5094,153.5364,153.4645,153.5094,11416.0
2017-11-16 12:55:00,170.72,170.77,170.54,170.56,12872.0,153.5184,153.5634,153.3566,153.3745,12872.0
2017-11-16 13:00:00,170.59,170.59,170.49,170.56,9997.0,153.4015,153.4015,153.3116,153.3745,9997.0
2017-11-16 13:05:00,170.56,170.58,170.47,170.47,9381.0,153.3745,153.3925,153.2936,153.2936,9381.0
2017-11-16 13:10:00,170.46,170.52,170.35,170.51,18705.0,153.2846,153.3386,153.1857,153.3296,18705.0
2017-11-16 13:15:00,170.49,170.61,170.47,170.59,10614.0,153.3116,153.4195,153.2936,153.4015,10614.0
2017-11-16 13:20:00,170.61,170.67,170.55,170.62,10897.0,153.4195,153.4735,153.3655,153.4285,10897.0
2017-11-16 13:25:00,170.65,170.67,170.59,170.63,9066.0,153.4555,153.4735,153.4015,153.4375,9066.0
2017-11-16 13:30:00,170.63,170.78,170.62,170.73,10698.0,153.4375,153.5724,153.4285,153.5274,10698.0
2017-11-16 13:35:00,170.78,170.99,170.77,170.97,15589.0,153.5724,153.7612,153.5634,153.7432,15589.0
2017-11-16 13:40:00,170.95,170.97,170.81,170.86,6746.0,153.7252,153.7432,153.5994,153.6443,6746.0
2017-11-16 13:45:00,170.84,170.86,170.74,170.83,10148.0,153.6263,153.6443,153.5364,153.6173,10148.0
2017-11-16 13:50:00,170.86,171.02,170.86,171.0,19626.0,153.6443,153.7882,153.6443,153.7702,19626.0
2017-11-16 13:55:00,171.0,171.04,170.95,171.04,12265.0,153.7702,153.8062,153.7252,153.8062,12265.0
2017-11-16 14:00:00,171.03,171.17,171.0,171.12,25375.0,153.7972,153.9231,153.7702,153.8781,25375.0
2017-11-16 14:05:00,171.11,171.33,171.1,171.32,25860.0,153.8691,154.067,153.8601,154.058,25860.0
2017-11-16 14:10:00,171.33,171.34,171.19,171.3,18294.0,154.067,154.0759,153.9411,154.04,18294.0
2017-11-16 14:15:00,171.27,171.31,171.19,171.27,20212.0,154.013,154.049,153.9411,154.013,20212.0
2017-11-16 14:20:00,171.27,171.32,171.17,171.17,37770.0,154.013,154.058,153.9231,153.9231,37770.0
2017-11-16 14:25:00,171.13,171.13,170.97,171.04,16740.0,153.8871,153.8871,153.7432,153.8062,16740.0
2017-11-16 14:30:00,171.05,171.27,171.05,171.19,16205.0,153.8152,154.013,153.8152,153.9411,16205.0
2017-11-16 14:35:00,171.2,171.33,171.19,171.27,15486.0,153.9501,154.067,153.9411,154.013,15486.0
2017-11-16 14:40:00,171.29,171.34,171.13,171.21,18145.0,154.031,154.0759,153.8871,153.959,18145.0
2017-11-16 14:45:00,171.22,171.23,171.17,171.2,10468.0,153.968,153.977,153.9231,153.9501,10468.0
2017-11-16 14:50:00,171.19,171.22,171.13,171.15,27156.0,153.9411,153.968,153.8871,153.9051,27156.0
2017-11-16 14:55:00,171.16,171.17,171.07,171.09,19079.0,153.9141,153.9231,153.8332,153.8511,19079.0
2017-11-16 15:00:00,171.11,171.25,171.08,171.16,20964.0,153.8691,153.995,153.8421,153.9141,20964.0
2017-11-16 15:05:00,171.16,171.24,171.06,171.17,21695.0,153.9141,153.986,153.8242,153.9231,21695.0
2017-11-16 15:10:00,171.2,171.21,171.02,171.02,14932.0,153.9501,153.959,153.7882,153.7882,14932.0
2017-11-16 15:15:00,171.06,171.07,170.95,171.04,20122.0,153.8242,153.8332,153.7252,153.8062,20122.0
2017-11-16 15:20:00,171.04,171.05,170.9,170.97,25372.0,153.8062,153.8152,153.6803,153.7432,25372.0
2017-11-16 15:25:00,170.98,170.98,170.79,170.84,19669.0,153.7522,153.7522,153.5814,153.6263,19669.0
2017-11-16 15:30:00,170.86,171.07,170.83,171.07,21831.0,153.6443,153.8332,153.6173,153.8332,21831.0
2017-11-16 15:35:00,171.07,171.08,170.91,171.0,25966.0,153.8332,153.8421,153.6893,153.7702,25966.0
2017-11-16 15:40:00,171.0,171.1,170.92,171.02,38899.0,153.7702,153.8601,153.6983,153.7882,38899.0
2017-11-16 15:45:00,171.02,171.14,170.99,171.11,31588.0,153.7882,153.8961,153.7612,153.8691,31588.0
2017-11-16 15:50:00,171.13,171.13,170.85,170.89,62261.0,153.8871,153.8871,153.6353,153.6713,62261.0
2017-11-16 15:55:00,170.88,171.01,170.87,170.98,95063.0,153.6623,153.7792,153.6533,153.7522,95063.0
2017-11-17 09:30:00,170.9,171.67,170.69,171.57,133487.0,153.6803,154.3727,153.4914,154.2828,133487.0
2017-11-17 09:35:00,171.46,171.55,170.68,171.13,25762.0,154.1839,154.2648,153.4824,153.8871,25762.0
2017-11-17 09:40:00,171.2,171.25,170.77,170.98,19278.0,153.9501,153.995,153.5634,153.7522,19278.0
2017-11-17 09:45:00,170.83,171.16,170.65,171.11,18432.0,153.6173,153.9141,153.4555,153.8691,18432.0
2017-11-17 09:50:00,171.2,171.62,170.99,171.52,31384.0,153.9501,154.3277,153.7612,154.2378,31384.0
2017-11-17 09:55:00,171.52,171.72,171.33,171.72,25043.0,154.2378,154.4177,154.067,154.4177,25043.0
2017-11-17 10:00:00,171.7,172.1,171.61,172.1,45774.0,154.3997,154.7594,154.3187,154.7594,45774.0
2017-11-17 10:05:00,172.14,172.2,171.75,171.86,41080.0,154.7953,154.8493,154.4446,154.5436,41080.0
2017-11-17 10:10:00,171.77,172.08,171.77,171.78,29883.0,154.4626,154.7414,154.4626,154.4716,29883.0
2017-11-17 10:15:00,171.82,171.98,171.67,171.84,8642.0,154.5076,154.6515,154.3727,154.5256,8642.0
2017-11-17 10:20:00,171.88,171.96,171.64,171.68,7463.0,154.5615,154.6335,154.3457,154.3817,7463.0
2017-11-17 10:25:00,171.69,171.69,171.27,171.52,23471.0,154.3907,154.3907,154.013,154.2378,23471.0
2017-11-17 10:30:00,171.48,171.58,171.22,171.58,22638.0,154.2018,154.2918,153.968,154.2918,22638.0
2017-11-17 10:35:00,171.68,171.68,171.38,171.39,18950.0,154.3817,154.3817,154.1119,154.1209,18950.0
2017-11-17 10:40:00,171.25,171.63,171.2,171.24,21487.0,153.995,154.3367,153.9501,153.986,21487.0
2017-11-17 10:45:00,171.25,171.35,170.92,171.31,31934.0,153.995,154.0849,153.6983,154.049,31934.0
2017-11-17 10:50:00,171.3,171.37,171.18,171.34,7155.0,154.04,154.1029,153.9321,154.0759,7155.0
2017-11-17 10:55:00,171.29,171.46,171.23,171.37,13923.0,154.031,154.1839,153.977,154.1029,13923.0
2017-11-17 11:00:00,171.3,171.42,171.22,171.32,6495.0,154.04,154.1479,153.968,154.058,6495.0
2017-11-17 11:05:00,171.31,171.33,171.18,171.21,20641.0,154.049,154.067,153.9321,153.959,20641.0
2017-11-17 11:10:00,171.19,171.27,171.03,171.24,12613.0,153.9411,154.013,153.7972,153.986,12613.0
2017-11-17 11:15:00,171.24,171.31,171.03,171.03,10324.0,153.986,154.049,153.7972,153.7972,10324.0
2017-11-17 11:20:00,171.08,171.16,170.93,170.99,36017.0,153.8421,153.9141,153.7073,153.7612,36017.0
2017-11-17 11:25:00,170.94,170.97,170.69,170.91,16051.0,153.7163,153.7432,153.4914,153.6893,16051.0
2017-11-17 11:30:00,170.92,170.94,170.75,170.86,8717.0,153.6983,153.7163,153.5454,153.6443,8717.0
2017-11-17 11:35:00,170.88,170.92,170.7,170.91,16207.0,153.6623,153.6983,153.5004,153.6893,16207.0
2017-11-17 11:40:00,170.88,171.1,170.87,171.06,14248.0,153.6623,153.8601,153.6533,153.8242,14248.0
2017-11-17 11:45:00,171.1,171.24,171.08,171.21,7413.0,153.8601,153.986,153.8421,153.959,7413.0
2017-11-17 11:50:00,171.23,171.23,171.03,171.15,6356.0,153.977,153.977,153.7972,153.9051,6356.0
2017-11-17 11:55:00,171.13,171.24,170.99,171.24,9854.0,153.8871,153.986,153.7612,153.986,9854.0
2017-11-17 12:00:00,171.19,171.26,171.08,171.22,7561.0,153.9411,154.004,153.8421,153.968,7561.0
2017-11-17 12:05:00,171.22,171.37,171.1,171.15,16562.0,153.968,154.1029,153.8601,153.9051,16562.0
2017-11-17 12:10:00,171.12,171.23,171.1,171.15,7414.0,153.8781,153.977,153.8601,153.9051,7414.0
2017-11-17 12:15:00,171.12,171.23,171.0,171.03,14256.0,153.8781,153.977,153.7702,153.7972,14256.0
2017-11-17 12:20:00,171.08,171.16,170.94,171.1,8986.0,153.8421,153.9141,153.7163,153.8601,8986.0
2017-11-17 12:25:00,171.13,171.15,171.06,171.1,7811.0,153.8871,153.9051,153.8242,153.8601,7811.0
2017-11-17 12:30:00,171.12,171.13,171.05,171.12,5667.0,153.8781,153.8871,153.8152,153.8781,5667.0
2017-11-17 12:35:00,171.15,171.16,171.06,171.13,6505.0,153.9051,153.9141,153.8242,153.8871,6505.0
2017-11-17 12:40:00,171.16,171.19,171.08,171.14,7122.0,153.9141,153.9411,153.8421,153.8961,7122.0
2017-11-17 12:45:00,171.11,171.11,171.0,171.08,9449.0,153.8691,153.8691,153.7702,153.8421,9449.0
2017-11-17 12:50:00,171.1,171.16,171.09,171.14,6200.0,153.8601,153.9141,153.8511,153.8961,6200.0
2017-11-17 12:55:00,171.13,171.27,171.12,171.25,11192.0,153.8871,154.013,153.8781,153.995,11192.0
2017-11-17 13:00:00,171.22,171.27,171.17,171.17,4601.0,153.968,154.013,153.9231,153.9231,4601.0
2017-11-17 13:05:00,171.17,171.17,171.01,171.03,15509.0,153.9231,153.9231,153.7792,153.7972,15509.0
2017-11-17 13:10:00,171.05,171.09,171.01,171.08,18549.0,153.8152,153.8511,153.7792,153.8421,18549.0
2017-11-17 13:15:00,171.06,171.22,171.05,171.21,12035.0,153.8242,153.968,153.8152,153.959,12035.0
2017-11-17 13:20:00,171.23,171.25,171.15,171.15,10227.0,153.977,153.995,153.9051,153.9051,10227.0
2017-11-17 13:25:00,171.13,171.23,171.11,171.21,15313.0,153.8871,153.977,153.8691,153.959,15313.0
2017-11-17 13:30:00,171.21,171.24,171.13,171.19,6154.0,153.959,153.986,153.8871,153.9411,6154.0
2017-11-17 13:35:00,171.19,171.24,171.09,171.16,5107.0,153.9411,153.986,153.8511,153.9141,5107.0
2017-11-17 13:40:00,171.16,171.17,171.05,171.1,4000.0,153.9141,153.9231,153.8152,153.8601,4000.0
2017-11-17 13:45:00,171.07,171.12,171.05,171.11,5990.0,153.8332,153.8781,153.8152,153.8691,5990.0
2017-11-17 13:50:00,171.07,171.13,170.98,171.01,7781.0,153.8332,153.8871,153.7522,153.7792,7781.0
2017-11-17 13:55:00,171.05,171.05,170.87,170.87,9025.0,153.8152,153.8152,153.6533,153.6533,9025.0
2017-11-17 14:00:00,170.9,170.94,170.85,170.92,11443.0,153.6803,153.7163,153.6353,153.6983,11443.0
2017-11-17 14:05:00,170.93,170.96,170.88,170.88,4705.0,153.7073,153.7342,153.6623,153.6623,4705.0
2017-11-17 14:10:00,170.9,170.9,170.83,170.86,7177.0,153.6803,153.6803,153.6173,153.6443,7177.0
2017-11-17 14:15:00,170.87,170.96,170.83,170.92,5448.0,153.6533,153.7342,153.6173,153.6983,5448.0
2017-11-17 14:20:00,170.95,170.95,170.84,170.85,7668.0,153.7252,153.7252,153.6263,153.6353,7668.0
2017-11-17 14:25:00,170.88,171.02,170.85,171.02,8729.0,153.6623,153.7882,153.6353,153.7882,8729.0
2017-11-17 14:30:00,170.98,171.0,170.94,170.97,4000.0,153.7522,153.7702,153.7163,153.7432,4000.0
2017-11-17 14:35:00,170.99,171.03,170.91,170.98,9973.0,153.7612,153.7972,153.6893,153.7522,9973.0
2017-11-17 14:40:00,171.0,171.08,170.94,171.04,11880.0,153.7702,153.8421,153.7163,153.8062,11880.0
2017-11-17 14:45:00,171.04,171.04,170.91,170.98,10654.0,153.8062,153.8062,153.6893,153.7522,10654.0
2017-11-17 14:50:00,171.01,171.04,170.95,170.96,6580.0,153.7792,153.8062,153.7252,153.7342,6580.0
2017-11-17 14:55:00,170.96,170.96,170.91,170.94,11741.0,153.7342,153.7342,153.6893,153.7163,11741.0
2017-11-17 15:00:00,170.92,170.98,170.88,170.95,23931.0,153.6983,153.7522,153.6623,153.7252,23931.0
2017-11-17 15:05:00,170.97,171.05,170.94,171.04,9399.0,153.7432,153.8152,153.7163,153.8062,9399.0
2017-11-17 15:10:00,171.02,171.05,170.93,170.93,14189.0,153.7882,153.8152,153.7073,153.7073,14189.0
2017-11-17 15:15:00,170.93,170.96,170.86,170.93,16646.0,153.7073,153.7342,153.6443,153.7073,16646.0
2017-11-17 15:20:00,170.91,171.04,170.89,171.04,13671.0,153.6893,153.8062,153.6713,153.8062,13671.0
2017-11-17 15:25:00,171.05,171.11,170.96,171.0,21718.0,153.8152,153.8691,153.7342,153.7702,21718.0
2017-11-17 15:30:00,171.0,171.15,171.0,171.1,19699.0,153.7702,153.9051,153.7702,153.8601,19699.0
2017-11-17 15:35:00,171.09,171.14,171.03,171.09,24399.0,153.8511,153.8961,153.7972,153.8511,24399.0
2017-11-17 15:40:00,171.08,171.14,171.01,171.1,34636.0,153.8421,153.8961,153.7792,153.8601,34636.0
2017-11-17 15:45:00,171.1,171.13,170.95,170.98,35243.0,153.8601,153.8871,153.7252,153.7522,35243.0
2017-11-17 15:50:00,170.98,171.04,170.93,170.97,30448.0,153.7522,153.8062,153.7073,153.7432,30448.0
2017-11-17 15:55:00,170.98,171.02,170.88,170.97,69227.0,153.7522,153.7882,153.6623,153.7432,69227.0
2017-11-20 09:30:00,171.11,171.7,171.0,171.7,58319.0,153.8691,154.3997,153.7702,154.3997,58319.0
2017-11-20 09:35:00,171.66,171.81,171.16,171.42,20771.0,154.3637,154.4986,153.9141,154.1479,20771.0
2017-11-20 09:40:00,171.41,171.49,171.08,171.16,10550.0,154.1389,154.2108,153.8421,153.9141,10550.0
2017-11-20 09:45:00,171.11,171.31,171.08,171.31,10290.0,153.8691,154.049,153.8421,154.049,10290.0
2017-11-20 09:50:00,171.38,171.38,170.94,170.97,18325.0,154.1119,154.1119,153.7163,153.7432,18325.0
2017-11-20 09:55:00,170.97,171.3,170.85,171.18,21744.0,153.7432,154.04,153.6353,153.9321,21744.0
2017-11-20 10:00:00,171.39,171.39,170.92,171.06,12390.0,154.1209,154.1209,153.6983,153.8242,12390.0
2017-11-20 10:05:00,171.06,171.12,170.88,170.97,21933.0,153.8242,153.8781,153.6623,153.7432,21933.0
2017-11-20 10:10:00,171.01,171.12,170.92,171.05,9640.0,153.7792,153.8781,153.6983,153.8152,9640.0
2017-11-20 10:15:00,171.02,171.14,170.86,171.02,9800.0,153.7882,153.8961,153.6443,153.7882,9800.0
2017-11-20 10:20:00,171.08,171.38,171.06,171.22,19036.0,153.8421,154.1119,153.8242,153.968,19036.0
2017-11-20 10:25:00,171.23,171.29,171.08,171.12,11000.0,153.977,154.031,153.8421,153.8781,11000.0
2017-11-20 10:30:00,171.14,171.19,171.03,171.12,6567.0,153.8961,153.9411,153.7972,153.8781,6567.0
2017-11-20 10:35:00,171.08,171.15,170.96,171.05,16061.0,153.8421,153.9051,153.7342,153.8152,16061.0
2017-11-20 10:40:00,171.09,171.1,170.93,170.98,16021.0,153.8511,153.8601,153.7073,153.7522,16021.0
2017-11-20 10:45:00,171.0,171.08,170.98,171.06,5830.0,153.7702,153.8421,153.7522,153.8242,5830.0
2017-11-20 10:50:00,171.05,171.29,171.01,171.26,8119.0,153.8152,154.031,153.7792,154.004,8119.0
2017-11-20 10:55:00,171.23,171.41,171.16,171.27,8600.0,153.977,154.1389,153.9141,154.013,8600.0
2017-11-20 11:00:00,171.34,171.43,171.18,171.24,9134.0,154.0759,154.1569,153.9321,153.986,9134.0
2017-11-20 11:05:00,171.27,171.35,171.06,171.15,14916.0,154.013,154.0849,153.8242,153.9051,14916.0
2017-11-20 11:10:00,171.27,171.3,170.96,171.08,35338.0,154.013,154.04,153.7342,153.8421,35338.0
2017-11-20 11:15:00,171.08,171.24,171.05,171.06,5538.0,153.8421,153.986,153.8152,153.8242,5538.0
2017-11-20 11:20:00,171.12,171.32,171.09,171.13,13531.0,153.8781,154.058,153.8511,153.8871,13531.0
2017-11-20 11:25:00,171.11,171.11,170.97,171.08,17826.0,153.8691,153.8691,153.7432,153.8421,17826.0
2017-11-20 11:30:00,171.1,171.29,171.09,171.18,20617.0,153.8601,154.031,153.8511,153.9321,20617.0
2017-11-20 11:35:00,171.13,171.21,171.03,171.1,7294.0,153.8871,153.959,153.7972,153.8601,7294.0
2017-11-20 11:40:00,171.13,171.3,171.12,171.29,14223.0,153.8871,154.04,153.8781,154.031,14223.0
2017-11-20 11:45:00,171.26,171.39,171.17,171.2,64305.0,154.004,154.1209,153.9231,153.9501,64305.0
2017-11-20 11:50:00,171.16,171.16,170.97,171.07,7177.0,153.9141,153.9141,153.7432,153.8332,7177.0
2017-11-20 11:55:00,171.12,171.21,171.06,171.06,4851.0,153.8781,153.959,153.8242,153.8242,4851.0
2017-11-20 12:00:00,171.08,171.13,171.0,171.13,8510.0,153.8421,153.8871,153.7702,153.8871,8510.0
2017-11-20 12:05:00,171.1,171.22,171.06,171.1,9661.0,153.8601,153.968,153.8242,153.8601,9661.0
2017-11-20 12:10:00,171.14,171.14,171.03,171.07,4229.0,153.8961,153.8961,153.7972,153.8332,4229.0
2017-11-20 12:15:00,171.05,171.21,171.02,171.17,5351.0,153.8152,153.959,153.7882,153.9231,5351.0
2017-11-20 12:20:00,171.16,171.24,171.06,171.15,5728.0,153.9141,153.986,153.8242,153.9051,5728.0
2017-11-20 12:25:00,171.17,171.33,171.14,171.33,11234.0,153.9231,154.067,153.8961,154.067,11234.0
2017-11-20 12:30:00,171.33,171.4,171.26,171.38,15424.0,154.067,154.1299,154.004,154.1119,15424.0
2017-11-20 12:35:00,171.37,171.4,171.28,171.32,12995.0,154.1029,154.1299,154.022,154.058,12995.0
2017-11-20 12:40:00,171.32,171.38,171.27,171.31,8362.0,154.058,154.1119,154.013,154.049,8362.0
2017-11-20 12:45:00,171.31,171.43,171.28,171.38,4998.0,154.049,154.1569,154.022,154.1119,4998.0
2017-11-20 12:50:00,171.36,171.49,171.3,171.44,13915.0,154.0939,154.2108,154.04,154.1659,13915.0
2017-11-20 12:55:00,171.46,171.64,171.44,171.5,22799.0,154.1839,154.3457,154.1659,154.2198,22799.0
2017-11-20 13:00:00,171.5,171.55,171.47,171.55,13191.0,154.2198,154.2648,154.1928,154.2648,13191.0
2017-11-20 13:05:00,171.55,171.81,171.54,171.72,18038.0,154.2648,154.4986,154.2558,154.4177,18038.0
2017-11-20 13:10:00,171.71,171.85,171.66,171.83,20231.0,154.4087,154.5346,154.3637,154.5166,20231.0
2017-11-20 13:15:00,171.81,171.91,171.78,171.87,13204.0,154.4986,154.5885,154.4716,154.5525,13204.0
2017-11-20 13:20:00,171.88,171.95,171.84,171.9,20972.0,154.5615,154.6245,154.5256,154.5795,20972.0
2017-11-20 13:25:00,171.88,172.06,171.88,172.03,17350.0,154.5615,154.7234,154.5615,154.6964,17350.0
2017-11-20 13:30:00,172.05,172.05,171.85,171.9,18219.0,154.7144,154.7144,154.5346,154.5795,18219.0
2017-11-20 13:35:00,171.9,172.06,171.9,171.96,9543.0,154.5795,154.7234,154.5795,154.6335,9543.0
2017-11-20 13:40:00,171.97,172.03,171.92,171.96,13625.0,154.6425,154.6964,154.5975,154.6335,13625.0
2017-11-20 13:45:00,171.95,172.0,171.92,171.93,10139.0,154.6245,154.6694,154.5975,154.6065,10139.0
2017-11-20 13:50:00,171.91,172.06,171.9,172.06,9391.0,154.5885,154.7234,154.5795,154.7234,9391.0
2017-11-20 13:55:00,172.06,172.14,172.02,172.06,13267.0,154.7234,154.7953,154.6874,154.7234,13267.0
2017-11-20 14:00:00,172.07,172.08,171.99,172.04,24811.0,154.7324,154.7414,154.6605,154.7054,24811.0
2017-11-20 14:05:00,172.03,172.15,171.88,171.94,28974.0,154.6964,154.8043,154.5615,154.6155,28974.0
2017-11-20 14:10:00,171.93,172.28,171.9,172.24,14878.0,154.6065,154.9212,154.5795,154.8853,14878.0
2017-11-20 14:15:00,172.28,172.4,172.18,172.4,19928.0,154.9212,155.0291,154.8313,155.0291,19928.0
2017-11-20 14:20:00,172.43,172.44,172.26,172.27,15994.0,155.0561,155.0651,154.9032,154.9122,15994.0
2017-11-20 14:25:00,172.29,172.4,172.26,172.4,15221.0,154.9302,155.0291,154.9032,155.0291,15221.0
2017-11-20 14:30:00,172.4,172.46,172.33,172.45,15652.0,155.0291,155.0831,154.9662,155.0741,15652.0
2017-11-20 14:35:00,172.46,172.46,172.34,172.34,20255.0,155.0831,155.0831,154.9752,154.9752,20255.0
2017-11-20 14:40:00,172.33,172.53,172.32,172.39,42029.0,154.9662,155.146,154.9572,155.0202,42029.0
2017-11-20 14:45:00,172.43,172.43,172.27,172.27,10495.0,155.0561,155.0561,154.9122,154.9122,10495.0
2017-11-20 14:50:00,172.26,172.28,172.2,172.28,10754.0,154.9032,154.9212,154.8493,154.9212,10754.0
2017-11-20 14:55:00,172.3,172.34,172.23,172.29,14225.0,154.9392,154.9752,154.8763,154.9302,14225.0
2017-11-20 15:00:00,172.3,172.39,172.24,172.34,19908.0,154.9392,155.0202,154.8853,154.9752,19908.0
2017-11-20 15:05:00,172.34,172.39,172.3,172.3,10651.0,154.9752,155.0202,154.9392,154.9392,10651.0
2017-11-20 15:10:00,172.3,172.32,172.16,172.2,16051.0,154.9392,154.9572,154.8133,154.8493,16051.0
2017-11-20 15:15:00,172.2,172.24,172.13,172.24,14618.0,154.8493,154.8853,154.7863,154.8853,14618.0
2017-11-20 15:20:00,172.2,172.22,172.08,172.16,21662.0,154.8493,154.8673,154.7414,154.8133,21662.0
2017-11-20 15:25:00,172.16,172.17,172.09,172.14,15509.0,154.8133,154.8223,154.7504,154.7953,15509.0
2017-11-20 15:30:00,172.12,172.2,172.1,172.16,27733.0,154.7774,154.8493,154.7594,154.8133,27733.0
2017-11-20 15:35:00,172.16,172.34,172.14,172.34,21432.0,154.8133,154.9752,154.7953,154.9752,21432.0
2017-11-20 15:40:00,172.33,172.4,172.28,172.36,25417.0,154.9662,155.0291,154.9212,154.9932,25417.0
2017-11-20 15:45:00,172.31,172.39,172.25,172.33,51340.0,154.9482,155.0202,154.8943,154.9662,51340.0
2017-11-20 15:50:00,172.2,172.41,172.15,172.41,40937.0,154.8493,155.0381,154.8043,155.0381,40937.0
2017-11-20 15:55:00,172.39,172.39,172.26,172.29,69344.0,155.0202,155.0202,154.9032,154.9302,69344.0
2017-11-21 09:30:00,172.96,172.98,172.55,172.66,40791.0,155.5327,155.5507,155.164,155.2629,40791.0
2017-11-21 09:35:00,172.74,173.82,172.74,173.76,64072.0,155.3349,156.3061,155.3349,156.2521,64072.0
2017-11-21 09:40:00,173.76,174.0,173.68,173.93,59439.0,156.2521,156.4679,156.1802,156.405,59439.0
2017-11-21 09:45:00,173.94,174.19,173.72,173.88,56800.0,156.414,156.6388,156.2161,156.36,56800.0
2017-11-21 09:50:00,173.89,173.95,173.57,173.7,72367.0,156.369,156.423,156.0813,156.1982,72367.0
2017-11-21 09:55:00,173.7,173.78,173.25,173.25,93574.0,156.1982,156.2701,155.7935,155.7935,93574.0
2017-11-21 10:00:00,173.25,173.64,173.16,173.63,36337.0,155.7935,156.1442,155.7126,156.1352,36337.0
2017-11-21 10:05:00,173.59,173.8,173.49,173.74,23046.0,156.0992,156.2881,156.0093,156.2341,23046.0
2017-11-21 10:10:00,173.65,173.87,173.5,173.87,25957.0,156.1532,156.351,156.0183,156.351,25957.0
2017-11-21 10:15:00,173.89,173.9,173.65,173.82,34018.0,156.369,156.378,156.1532,156.3061,34018.0
2017-11-21 10:20:00,173.8,173.88,173.7,173.8,34899.0,156.2881,156.36,156.1982,156.2881,34899.0
2017-11-21 10:25:00,173.8,173.92,173.71,173.86,23328.0,156.2881,156.396,156.2071,156.342,23328.0
2017-11-21 10:30:00,173.9,173.92,173.75,173.89,28094.0,156.378,156.396,156.2431,156.369,28094.0
2017-11-21 10:35:00,173.93,173.93,173.59,173.59,17854.0,156.405,156.405,156.0992,156.0992,17854.0
2017-11-21 10:40:00,173.6,173.78,173.59,173.72,14481.0,156.1082,156.2701,156.0992,156.2161,14481.0
2017-11-21 10:45:00,173.71,173.75,173.63,173.7,26085.0,156.2071,156.2431,156.1352,156.1982,26085.0
2017-11-21 10:50:00,173.69,173.74,173.45,173.5,29359.0,156.1892,156.2341,155.9733,156.0183,29359.0
2017-11-21 10:55:00,173.45,173.46,173.27,173.38,22617.0,155.9733,155.9823,155.8115,155.9104,22617.0
2017-11-21 11:00:00,173.41,173.57,173.41,173.48,13167.0,155.9374,156.0813,155.9374,156.0003,13167.0
2017-11-21 11:05:00,173.52,173.6,173.38,173.39,18217.0,156.0363,156.1082,155.9104,155.9194,18217.0
2017-11-21 11:10:00,173.35,173.45,173.35,173.39,15647.0,155.8834,155.9733,155.8834,155.9194,15647.0
2017-11-21 11:15:00,173.39,173.52,173.39,173.45,14364.0,155.9194,156.0363,155.9194,155.9733,14364.0
2017-11-21 11:20:00,173.46,173.46,173.32,173.34,14387.0,155.9823,155.9823,155.8564,155.8744,14387.0
2017-11-21 11:25:00,173.35,173.48,173.35,173.43,11823.0,155.8834,156.0003,155.8834,155.9554,11823.0
2017-11-21 11:30:00,173.44,173.45,173.37,173.37,9391.0,155.9644,155.9733,155.9014,155.9014,9391.0
2017-11-21 11:35:00,173.39,173.39,173.25,173.27,9470.0,155.9194,155.9194,155.7935,155.8115,9470.0
2017-11-21 11:40:00,173.28,173.4,173.27,173.39,18554.0,155.8205,155.9284,155.8115,155.9194,18554.0
2017-11-21 11:45:00,173.41,173.53,173.38,173.52,11073.0,155.9374,156.0453,155.9104,156.0363,11073.0
2017-11-21 11:50:00,173.5,173.54,173.36,173.37,11289.0,156.0183,156.0543,155.8924,155.9014,11289.0
2017-11-21 11:55:00,173.39,173.48,173.35,173.42,12817.0,155.9194,156.0003,155.8834,155.9464,12817.0
2017-11-21 12:00:00,173.43,173.45,173.35,173.43,11034.0,155.9554,155.9733,155.8834,155.9554,11034.0
2017-11-21 12:05:00,173.44,173.6,173.44,173.51,9778.0,155.9644,156.1082,155.9644,156.0273,9778.0
2017-11-21 12:10:00,173.52,173.73,173.51,173.7,12778.0,156.0363,156.2251,156.0273,156.1982,12778.0
2017-11-21 12:15:00,173.66,173.75,173.65,173.75,19786.0,156.1622,156.2431,156.1532,156.2431,19786.0
2017-11-21 12:20:00,173.73,173.73,173.53,173.58,24724.0,156.2251,156.2251,156.0453,156.0902,24724.0
2017-11-21 12:25:00,173.57,173.72,173.57,173.68,12044.0,156.0813,156.2161,156.0813,156.1802,12044.0
2017-11-21 12:30:00,173.7,173.75,173.61,173.67,25097.0,156.1982,156.2431,156.1172,156.1712,25097.0
2017-11-21 12:35:00,173.69,173.7,173.57,173.58,8041.0,156.1892,156.1982,156.0813,156.0902,8041.0
2017-11-21 12:40:00,173.61,173.64,173.53,173.54,11482.0,156.1172,156.1442,156.0453,156.0543,11482.0
2017-11-21 12:45:00,173.54,173.63,173.54,173.56,9071.0,156.0543,156.1352,156.0543,156.0723,9071.0
2017-11-21 12:50:00,173.54,173.55,173.46,173.46,12343.0,156.0543,156.0633,155.9823,155.9823,12343.0
2017-11-21 12:55:00,173.48,173.58,173.48,173.48,14386.0,156.0003,156.0902,156.0003,156.0003,14386.0
2017-11-21 13:00:00,173.49,173.55,173.47,173.54,12936.0,156.0093,156.0633,155.9913,156.0543,12936.0
2017-11-21 13:05:00,173.55,173.69,173.52,173.65,14322.0,156.0633,156.1892,156.0363,156.1532,14322.0
2017-11-21 13:10:00,173.63,173.72,173.62,173.71,19115.0,156.1352,156.2161,156.1262,156.2071,19115.0
2017-11-21 13:15:00,173.7,173.7,173.58,173.6,9942.0,156.1982,156.1982,156.0902,156.1082,9942.0
2017-11-21 13:20:00,173.6,173.7,173.55,173.6,23160.0,156.1082,156.1982,156.0633,156.1082,23160.0
2017-11-21 13:25:00,173.56,173.67,173.55,173.56,11573.0,156.0723,156.1712,156.0633,156.0723,11573.0
2017-11-21 13:30:00,173.58,173.62,173.54,173.57,14731.0,156.0902,156.1262,156.0543,156.0813,14731.0
2017-11-21 13:35:00,173.56,173.69,173.55,173.63,26852.0,156.0723,156.1892,156.0633,156.1352,26852.0
2017-11-21 13:40:00,173.65,173.69,173.61,173.62,29760.0,156.1532,156.1892,156.1172,156.1262,29760.0
2017-11-21 13:45:00,173.6,173.64,173.52,173.57,13414.0,156.1082,156.1442,156.0363,156.0813,13414.0
2017-11-21 13:50:00,173.55,173.57,173.34,173.36,14159.0,156.0633,156.0813,155.8744,155.8924,14159.0
2017-11-21 13:55:00,173.34,173.34,173.24,173.24,8726.0,155.8744,155.8744,155.7845,155.7845,8726.0
2017-11-21 14:00:00,173.25,173.32,173.24,173.24,13154.0,155.7935,155.8564,155.7845,155.7845,13154.0
2017-11-21 14:05:00,173.24,173.26,173.01,173.24,25315.0,155.7845,155.8025,155.5777,155.7845,25315.0
2017-11-21 14:10:00,173.27,173.49,173.27,173.34,10264.0,155.8115,156.0093,155.8115,155.8744,10264.0
2017-11-21 14:15:00,173.31,173.48,173.3,173.45,8715.0,155.8475,156.0003,155.8385,155.9733,8715.0
2017-11-21 14:20:00,173.46,173.73,173.46,173.68,17113.0,155.9823,156.2251,155.9823,156.1802,17113.0
2017-11-21 14:25:00,173.6,173.65,173.56,173.63,10724.0,156.1082,156.1532,156.0723,156.1352,10724.0
2017-11-21 14:30:00,173.64,173.65,173.54,173.65,12748.0,156.1442,156.1532,156.0543,156.1532,12748.0
2017-11-21 14:35:00,173.62,173.66,173.51,173.6,11401.0,156.1262,156.1622,156.0273,156.1082,11401.0
2017-11-21 14:40:00,173.6,173.6,173.51,173.58,9549.0,156.1082,156.1082,156.0273,156.0902,9549.0
2017-11-21 14:45:00,173.58,173.7,173.57,173.6,18842.0,156.0902,156.1982,156.0813,156.1082,18842.0
2017-11-21 14:50:00,173.62,173.62,173.55,173.55,9477.0,156.1262,156.1262,156.0633,156.0633,9477.0
2017-11-21 14:55:00,173.55,173.58,173.54,173.55,6671.0,156.0633,156.0902,156.0543,156.0633,6671.0
2017-11-21 15:00:00,173.55,173.61,173.53,173.53,11477.0,156.0633,156.1172,156.0453,156.0453,11477.0
2017-11-21 15:05:00,173.51,173.62,173.51,173.61,11550.0,156.0273,156.1262,156.0273,156.1172,11550.0
2017-11-21 15:10:00,173.62,173.62,173.51,173.53,11511.0,156.1262,156.1262,156.0273,156.0453,11511.0
2017-11-21 15:15:00,173.54,173.54,173.42,173.44,13120.0,156.0543,156.0543,155.9464,155.9644,13120.0
2017-11-21 15:20:00,173.43,173.44,173.33,173.34,18936.0,155.9554,155.9644,155.8654,155.8744,18936.0
2017-11-21 15:25:00,173.35,173.46,173.32,173.41,24177.0,155.8834,155.9823,155.8564,155.9374,24177.0
2017-11-21 15:30:00,173.4,173.45,173.36,173.45,20941.0,155.9284,155.9733,155.8924,155.9733,20941.0
2017-11-21 15:35:00,173.46,173.46,173.32,173.41,29332.0,155.9823,155.9823,155.8564,155.9374,29332.0
2017-11-21 15:40:00,173.39,173.43,173.27,173.37,34849.0,155.9194,155.9554,155.8115,155.9014,34849.0
2017-11-21 15:45:00,173.36,173.36,173.25,173.3,32364.0,155.8924,155.8924,155.7935,155.8385,32364.0
2017-11-21 15:50:00,173.31,173.43,173.26,173.29,50056.0,155.8475,155.9554,155.8025,155.8295,50056.0
2017-11-21 15:55:00,173.3,173.44,173.25,173.41,75088.0,155.8385,155.9644,155.7935,155.9374,75088.0
2017-11-22 09:30:00,173.84,174.0,173.01,173.17,40349.0,156.3241,156.4679,155.5777,155.7216,40349.0
2017-11-22 09:35:00,173.27,173.28,172.64,172.83,24759.0,155.8115,155.8205,155.245,155.4158,24759.0
2017-11-22 09:40:00,172.91,173.28,172.65,172.94,16092.0,155.4878,155.8205,155.254,155.5147,16092.0
2017-11-22 09:45:00,173.03,173.39,173.03,173.36,16458.0,155.5957,155.9194,155.5957,155.8924,16458.0
2017-11-22 09:50:00,173.36,173.36,172.97,173.05,26095.0,155.8924,155.8924,155.5417,155.6136,26095.0
2017-11-22 09:55:00,173.1,173.14,172.92,172.92,15821.0,155.6586,155.6946,155.4967,155.4967,15821.0
2017-11-22 10:00:00,172.9,173.0,172.84,172.9,15554.0,155.4788,155.5687,155.4248,155.4788,15554.0
2017-11-22 10:05:00,172.93,173.0,172.81,172.88,20991.0,155.5057,155.5687,155.3978,155.4608,20991.0
2017-11-22 10:10:00,172.91,172.93,172.8,172.86,12984.0,155.4878,155.5057,155.3888,155.4428,12984.0
2017-11-22 10:15:00,172.86,172.91,172.62,172.67,23272.0,155.4428,155.4878,155.227,155.2719,23272.0
2017-11-22 10:20:00,172.64,172.66,172.41,172.41,30185.0,155.245,155.2629,155.0381,155.0381,30185.0
2017-11-22 10:25:00,172.4,172.54,172.38,172.39,16138.0,155.0291,155.155,155.0112,155.0202,16138.0
2017-11-22 10:30:00,172.42,172.44,172.2,172.35,26541.0,155.0471,155.0651,154.8493,154.9842,26541.0
2017-11-22 10:35:00,172.34,172.41,172.17,172.2,18519.0,154.9752,155.0381,154.8223,154.8493,18519.0
2017-11-22 10:40:00,172.19,172.5,172.19,172.48,14324.0,154.8403,155.1191,154.8403,155.1011,14324.0
2017-11-22 10:45:00,172.45,172.46,172.31,172.33,12838.0,155.0741,155.0831,154.9482,154.9662,12838.0
2017-11-22 10:50:00,172.34,172.45,172.22,172.39,21500.0,154.9752,155.0741,154.8673,155.0202,21500.0
2017-11-22 10:55:00,172.4,172.5,172.27,172.43,13602.0,155.0291,155.1191,154.9122,155.0561,13602.0
2017-11-22 11:00:00,172.47,172.47,172.23,172.35,17472.0,155.0921,155.0921,154.8763,154.9842,17472.0
2017-11-22 11:05:00,172.37,172.37,172.02,172.03,25540.0,155.0022,155.0022,154.6874,154.6964,25540.0
2017-11-22 11:10:00,172.03,172.05,171.89,171.91,62174.0,154.6964,154.7144,154.5705,154.5885,62174.0
2017-11-22 11:15:00,171.94,172.0,171.85,171.91,26636.0,154.6155,154.6694,154.5346,154.5885,26636.0
2017-11-22 11:20:00,171.94,171.95,171.8,171.82,22395.0,154.6155,154.6245,154.4896,154.5076,22395.0
2017-11-22 11:25:00,171.78,171.99,171.7,171.74,34376.0,154.4716,154.6605,154.3997,154.4356,34376.0
2017-11-22 11:30:00,171.77,171.77,171.1,171.27,68485.0,154.4626,154.4626,153.8601,154.013,68485.0
2017-11-22 11:35:00,171.28,171.5,171.26,171.37,26234.0,154.022,154.2198,154.004,154.1029,26234.0
2017-11-22 11:40:00,171.39,171.59,171.35,171.53,22956.0,154.1209,154.3008,154.0849,154.2468,22956.0
2017-11-22 11:45:00,171.52,171.63,171.51,171.6,12134.0,154.2378,154.3367,154.2288,154.3098,12134.0
2017-11-22 11:50:00,171.6,171.82,171.6,171.74,20809.0,154.3098,154.5076,154.3098,154.4356,20809.0
2017-11-22 11:55:00,171.75,172.09,171.72,172.03,27882.0,154.4446,154.7504,154.4177,154.6964,27882.0
2017-11-22 12:00:00,172.07,172.31,172.05,172.3,25857.0,154.7324,154.9482,154.7144,154.9392,25857.0
2017-11-22 12:05:00,172.27,172.41,172.26,172.35,19332.0,154.9122,155.0381,154.9032,154.9842,19332.0
2017-11-22 12:10:00,172.36,172.45,172.36,172.43,16087.0,154.9932,155.0741,154.9932,155.0561,16087.0
2017-11-22 12:15:00,172.44,172.54,172.43,172.5,20594.0,155.0651,155.155,155.0561,155.1191,20594.0
2017-11-22 12:20:00,172.49,172.6,172.47,172.58,16980.0,155.1101,155.209,155.0921,155.191,16980.0
2017-11-22 12:25:00,172.58,172.61,172.35,172.35,19441.0,155.191,155.218,154.9842,154.9842,19441.0
2017-11-22 12:30:00,172.34,172.37,172.26,172.37,15769.0,154.9752,155.0022,154.9032,155.0022,15769.0
2017-11-22 12:35:00,172.37,172.42,172.26,172.29,7613.0,155.0022,155.0471,154.9032,154.9302,7613.0
2017-11-22 12:40:00,172.26,172.34,172.25,172.26,6192.0,154.9032,154.9752,154.8943,154.9032,6192.0
2017-11-22 12:45:00,172.25,172.27,172.15,172.17,6370.0,154.8943,154.9122,154.8043,154.8223,6370.0
2017-11-22 12:50:00,172.16,172.21,172.13,172.21,7853.0,154.8133,154.8583,154.7863,154.8583,7853.0
2017-11-22 12:55:00,172.21,172.25,172.19,172.22,4300.0,154.8583,154.8943,154.8403,154.8673,4300.0
2017-11-22 13:00:00,172.26,172.4,172.21,172.4,7964.0,154.9032,155.0291,154.8583,155.0291,7964.0
2017-11-22 13:05:00,172.36,172.37,172.32,172.35,5210.0,154.9932,155.0022,154.9572,154.9842,5210.0
2017-11-22 13:10:00,172.33,172.36,172.32,172.36,3422.0,154.9662,154.9932,154.9572,154.9932,3422.0
2017-11-22 13:15:00,172.35,172.35,172.17,172.17,12002.0,154.9842,154.9842,154.8223,154.8223,12002.0
2017-11-22 13:20:00,172.2,172.21,172.11,172.13,9363.0,154.8493,154.8583,154.7684,154.7863,9363.0
2017-11-22 13:25:00,172.1,172.14,172.06,172.06,31020.0,154.7594,154.7953,154.7234,154.7234,31020.0
2017-11-22 13:30:00,172.08,172.1,172.0,172.09,32560.0,154.7414,154.7594,154.6694,154.7504,32560.0
2017-11-22 13:35:00,172.08,172.1,171.96,172.07,17234.0,154.7414,154.7594,154.6335,154.7324,17234.0
2017-11-22 13:40:00,172.07,172.37,172.06,172.37,9919.0,154.7324,155.0022,154.7234,155.0022,9919.0
2017-11-22 13:45:00,172.31,172.32,172.27,172.31,6375.0,154.9482,154.9572,154.9122,154.9482,6375.0
2017-11-22 13:50:00,172.31,172.4,172.3,172.38,8187.0,154.9482,155.0291,154.9392,155.0112,8187.0
2017-11-22 13:55:00,172.39,172.4,172.35,172.36,13200.0,155.0202,155.0291,154.9842,154.9932,13200.0
2017-11-22 14:00:00,172.36,172.41,172.33,172.38,18721.0,154.9932,155.0381,154.9662,155.0112,18721.0
2017-11-22 14:05:00,172.39,172.5,172.39,172.5,13560.0,155.0202,155.1191,155.0202,155.1191,13560.0
2017-11-22 14:10:00,172.48,172.5,172.41,172.44,12531.0,155.1011,155.1191,155.0381,155.0651,12531.0
2017-11-22 14:15:00,172.45,172.45,172.28,172.45,11621.0,155.0741,155.0741,154.9212,155.0741,11621.0
2017-11-22 14:20:00,172.43,172.5,172.41,172.46,19640.0,155.0561,155.1191,155.0381,155.0831,19640.0
2017-11-22 14:25:00,172.47,172.51,172.46,172.5,15716.0,155.0921,155.1281,155.0831,155.1191,15716.0
2017-11-22 14:30:00,172.5,172.57,172.43,172.47,42581.0,155.1191,155.182,155.0561,155.0921,42581.0
2017-11-22 14:35:00,172.5,172.5,172.39,172.39,7106.0,155.1191,155.1191,155.0202,155.0202,7106.0
2017-11-22 14:40:00,172.38,172.41,172.34,172.35,7228.0,155.0112,155.0381,154.9752,154.9842,7228.0
2017-11-22 14:45:00,172.34,172.5,172.34,172.44,23881.0,154.9752,155.1191,154.9752,155.0651,23881.0
2017-11-22 14:50:00,172.43,172.44,172.38,172.38,3300.0,155.0561,155.0651,155.0112,155.0112,3300.0
2017-11-22 14:55:00,172.37,172.42,172.37,172.41,8710.0,155.0022,155.0471,155.0022,155.0381,8710.0
2017-11-22 15:00:00,172.41,172.46,172.39,172.42,9648.0,155.0381,155.0831,155.0202,155.0471,9648.0
2017-11-22 15:05:00,172.42,172.47,172.41,172.41,11133.0,155.0471,155.0921,155.0381,155.0381,11133.0
2017-11-22 15:10:00,172.41,172.44,172.38,172.44,11516.0,155.0381,155.0651,155.0112,155.0651,11516.0
2017-11-22 15:15:00,172.45,172.53,172.43,172.53,19069.0,155.0741,155.146,155.0561,155.146,19069.0
2017-11-22 15:20:00,172.54,172.55,172.46,172.49,11449.0,155.155,155.164,155.0831,155.1101,11449.0
2017-11-22 15:25:00,172.47,172.51,172.39,172.41,11576.0,155.0921,155.1281,155.0202,155.0381,11576.0
2017-11-22 15:30:00,172.41,172.42,172.33,172.4,14954.0,155.0381,155.0471,154.9662,155.0291,14954.0
2017-11-22 15:35:00,172.43,172.45,172.35,172.39,16807.0,155.0561,155.0741,154.9842,155.0202,16807.0
2017-11-22 15:40:00,172.38,172.41,172.32,172.36,20014.0,155.0112,155.0381,154.9572,154.9932,20014.0
2017-11-22 15:45:00,172.36,172.47,172.35,172.47,17659.0,154.9932,155.0921,154.9842,155.0921,17659.0
2017-11-22 15:50:00,172.47,172.5,172.45,172.47,51590.0,155.0921,155.1191,155.0741,155.0921,51590.0
2017-11-22 15:55:00,172.47,172.51,172.43,172.47,69135.0,155.0921,155.1281,155.0561,155.0921,69135.0
2017-11-24 09:30:00,172.38,173.16,172.38,172.64,45497.0,155.0112,155.7126,155.0112,155.245,45497.0
2017-11-24 09:35:00,172.41,172.54,172.1,172.53,8854.0,155.0381,155.155,154.7594,155.146,8854.0
2017-11-24 09:40:00,172.54,172.74,172.11,172.43,30217.0,155.155,155.3349,154.7684,155.0561,30217.0
2017-11-24 09:45:00,172.44,172.68,172.18,172.54,20144.0,155.0651,155.2809,154.8313,155.155,20144.0
2017-11-24 09:50:00,172.52,172.58,172.37,172.43,18815.0,155.1371,155.191,155.0022,155.0561,18815.0
2017-11-24 09:55:00,172.39,172.41,172.24,172.24,17413.0,155.0202,155.0381,154.8853,154.8853,17413.0
2017-11-24 10:00:00,172.23,172.28,172.02,172.18,12905.0,154.8763,154.9212,154.6874,154.8313,12905.0
2017-11-24 10:05:00,172.21,172.47,172.2,172.34,9039.0,154.8583,155.0921,154.8493,154.9752,9039.0
2017-11-24 10:10:00,172.42,172.6,172.29,172.36,11594.0,155.0471,155.209,154.9302,154.9932,11594.0
2017-11-24 10:15:00,172.32,172.52,172.31,172.38,14277.0,154.9572,155.1371,154.9482,155.0112,14277.0
2017-11-24 10:20:00,172.42,172.45,172.34,172.4,11004.0,155.0471,155.0741,154.9752,155.0291,11004.0
2017-11-24 10:25:00,172.4,172.5,172.31,172.39,7657.0,155.0291,155.1191,154.9482,155.0202,7657.0
2017-11-24 10:30:00,172.33,172.43,172.33,172.43,6750.0,154.9662,155.0561,154.9662,155.0561,6750.0
2017-11-24 10:35:00,172.44,172.44,172.2,172.24,11169.0,155.0651,155.0651,154.8493,154.8853,11169.0
2017-11-24 10:40:00,172.21,172.37,172.11,172.36,4300.0,154.8583,155.0022,154.7684,154.9932,4300.0
2017-11-24 10:45:00,172.31,172.39,172.24,172.28,8017.0,154.9482,155.0202,154.8853,154.9212,8017.0
2017-11-24 10:50:00,172.3,172.34,172.2,172.33,5861.0,154.9392,154.9752,154.8493,154.9662,5861.0
2017-11-24 10:55:00,172.32,172.32,172.1,172.24,20111.0,154.9572,154.9572,154.7594,154.8853,20111.0
2017-11-24 11:00:00,172.17,172.21,172.02,172.21,18314.0,154.8223,154.8583,154.6874,154.8583,18314.0
2017-11-24 11:05:00,172.22,172.25,172.01,172.06,13708.0,154.8673,154.8943,154.6784,154.7234,13708.0
2017-11-24 11:10:00,172.08,172.18,172.05,172.07,7817.0,154.7414,154.8313,154.7144,154.7324,7817.0
2017-11-24 11:15:00,172.02,172.05,171.9,171.94,8408.0,154.6874,154.7144,154.5795,154.6155,8408.0
2017-11-24 11:20:00,171.94,172.02,171.9,171.91,6303.0,154.6155,154.6874,154.5795,154.5885,6303.0
2017-11-24 11:25:00,171.9,171.91,171.5,171.67,39516.0,154.5795,154.5885,154.2198,154.3727,39516.0
2017-11-24 11:30:00,171.67,171.79,171.63,171.78,15743.0,154.3727,154.4806,154.3367,154.4716,15743.0
2017-11-24 11:35:00,171.76,171.83,171.68,171.75,24561.0,154.4536,154.5166,154.3817,154.4446,24561.0
2017-11-24 11:40:00,171.75,171.76,171.72,171.74,6220.0,154.4446,154.4536,154.4177,154.4356,6220.0
2017-11-24 11:45:00,171.73,171.78,171.64,171.78,11612.0,154.4267,154.4716,154.3457,154.4716,11612.0
2017-11-24 11:50:00,171.77,171.78,171.67,171.67,6862.0,154.4626,154.4716,154.3727,154.3727,6862.0
2017-11-24 11:55:00,171.69,171.74,171.65,171.7,11878.0,154.3907,154.4356,154.3547,154.3997,11878.0
2017-11-24 12:00:00,171.69,171.8,171.67,171.8,5780.0,154.3907,154.4896,154.3727,154.4896,5780.0
2017-11-24 12:05:00,171.81,171.86,171.79,171.8,8291.0,154.4986,154.5436,154.4806,154.4896,8291.0
2017-11-24 12:10:00,171.81,171.84,171.74,171.79,8361.0,154.4986,154.5256,154.4356,154.4806,8361.0
2017-11-24 12:15:00,171.8,171.93,171.79,171.9,7492.0,154.4896,154.6065,154.4806,154.5795,7492.0
2017-11-24 12:20:00,171.91,171.91,171.8,171.86,5854.0,154.5885,154.5885,154.4896,154.5436,5854.0
2017-11-24 12:25:00,171.88,171.89,171.78,171.78,8731.0,154.5615,154.5705,154.4716,154.4716,8731.0
2017-11-24 12:30:00,171.77,171.81,171.71,171.81,7999.0,154.4626,154.4986,154.4087,154.4986,7999.0
2017-11-24 12:35:00,171.78,171.81,171.7,171.72,10713.0,154.4716,154.4986,154.3997,154.4177,10713.0
2017-11-24 12:40:00,171.72,171.75,171.54,171.55,35533.0,154.4177,154.4446,154.2558,154.2648,35533.0
2017-11-24 12:45:00,171.55,171.6,171.53,171.53,20780.0,154.2648,154.3098,154.2468,154.2468,20780.0
2017-11-24 12:50:00,171.54,171.59,171.5,171.56,34852.0,154.2558,154.3008,154.2198,154.2738,34852.0
2017-11-24 12:55:00,171.56,171.67,171.53,171.58,24860.0,154.2738,154.3727,154.2468,154.2918,24860.0
2017-11-27 09:30:00,172.25,172.8,172.21,172.6,58182.0,154.8943,155.3888,154.8583,155.209,58182.0
2017-11-27 09:35:00,172.6,172.63,172.2,172.24,23475.0,155.209,155.236,154.8493,154.8853,23475.0
2017-11-27 09:40:00,172.39,172.84,172.39,172.76,21741.0,155.0202,155.4248,155.0202,155.3529,21741.0
2017-11-27 09:45:00,172.81,173.06,172.77,172.78,29971.0,155.3978,155.6226,155.3619,155.3709,29971.0
2017-11-27 09:50:00,172.77,172.85,172.33,172.41,41936.0,155.3619,155.4338,154.9662,155.0381,41936.0
2017-11-27 09:55:00,172.36,172.46,171.92,171.92,16587.0,154.9932,155.0831,154.5975,154.5975,16587.0
2017-11-27 10:00:00,171.92,172.08,171.75,171.93,44660.0,154.5975,154.7414,154.4446,154.6065,44660.0
2017-11-27 10:05:00,171.9,171.94,171.57,171.59,31609.0,154.5795,154.6155,154.2828,154.3008,31609.0
2017-11-27 10:10:00,171.59,171.65,171.12,171.6,85099.0,154.3008,154.3547,153.8781,154.3098,85099.0
2017-11-27 10:15:00,171.61,171.71,171.42,171.59,19820.0,154.3187,154.4087,154.1479,154.3008,19820.0
2017-11-27 10:20:00,171.62,171.65,171.31,171.41,22232.0,154.3277,154.3547,154.049,154.1389,22232.0
2017-11-27 10:25:00,171.44,171.52,171.39,171.51,10030.0,154.1659,154.2378,154.1209,154.2288,10030.0
2017-11-27 10:30:00,171.5,171.68,171.47,171.65,19538.0,154.2198,154.3817,154.1928,154.3547,19538.0
2017-11-27 10:35:00,171.62,172.23,171.59,172.14,35031.0,154.3277,154.8763,154.3008,154.7953,35031.0
2017-11-27 10:40:00,172.12,172.18,171.88,172.02,21863.0,154.7774,154.8313,154.5615,154.6874,21863.0
2017-11-27 10:45:00,172.05,172.22,171.99,172.2,18300.0,154.7144,154.8673,154.6605,154.8493,18300.0
2017-11-27 10:50:00,172.19,172.22,171.92,172.03,16254.0,154.8403,154.8673,154.5975,154.6964,16254.0
2017-11-27 10:55:00,172.03,172.13,172.0,172.11,12760.0,154.6964,154.7863,154.6694,154.7684,12760.0
2017-11-27 11:00:00,172.11,172.35,172.11,172.24,17325.0,154.7684,154.9842,154.7684,154.8853,17325.0
2017-11-27 11:05:00,172.26,172.3,172.19,172.25,8135.0,154.9032,154.9392,154.8403,154.8943,8135.0
2017-11-27 11:10:00,172.21,172.35,172.21,172.34,15994.0,154.8583,154.9842,154.8583,154.9752,15994.0
2017-11-27 11:15:00,172.33,172.53,172.32,172.39,13348.0,154.9662,155.146,154.9572,155.0202,13348.0
2017-11-27 11:20:00,172.39,172.41,172.26,172.31,13629.0,155.0202,155.0381,154.9032,154.9482,13629.0
2017-11-27 11:25:00,172.32,172.32,172.21,172.21,11289.0,154.9572,154.9572,154.8583,154.8583,11289.0
2017-11-27 11:30:00,172.25,172.29,172.05,172.05,15687.0,154.8943,154.9302,154.7144,154.7144,15687.0
2017-11-27 11:35:00,172.07,172.07,171.86,171.95,8263.0,154.7324,154.7324,154.5436,154.6245,8263.0
2017-11-27 11:40:00,171.93,171.99,171.84,171.84,6398.0,154.6065,154.6605,154.5256,154.5256,6398.0
2017-11-27 11:45:00,171.84,171.87,171.62,171.66,13702.0,154.5256,154.5525,154.3277,154.3637,13702.0
2017-11-27 11:50:00,171.68,171.79,171.6,171.75,9970.0,154.3817,154.4806,154.3098,154.4446,9970.0
2017-11-27 11:55:00,171.77,171.84,171.75,171.77,7505.0,154.4626,154.5256,154.4446,154.4626,7505.0
2017-11-27 12:00:00,171.82,171.82,171.59,171.59,7976.0,154.5076,154.5076,154.3008,154.3008,7976.0
2017-11-27 12:05:00,171.6,171.74,171.59,171.72,5316.0,154.3098,154.4356,154.3008,154.4177,5316.0
2017-11-27 12:10:00,171.67,171.81,171.67,171.76,8251.0,154.3727,154.4986,154.3727,154.4536,8251.0
2017-11-27 12:15:00,171.71,171.82,171.71,171.8,7663.0,154.4087,154.5076,154.4087,154.4896,7663.0
2017-11-27 12:20:00,171.82,171.87,171.75,171.8,8773.0,154.5076,154.5525,154.4446,154.4896,8773.0
2017-11-27 12:25:00,171.8,171.81,171.66,171.74,4550.0,154.4896,154.4986,154.3637,154.4356,4550.0
2017-11-27 12:30:00,171.78,171.8,171.68,171.68,3098.0,154.4716,154.4896,154.3817,154.3817,3098.0
2017-11-27 12:35:00,171.68,171.82,171.68,171.82,8348.0,154.3817,154.5076,154.3817,154.5076,8348.0
2017-11-27 12:40:00,171.77,171.8,171.67,171.71,7518.0,154.4626,154.4896,154.3727,154.4087,7518.0
2017-11-27 12:45:00,171.69,171.86,171.69,171.86,5248.0,154.3907,154.5436,154.3907,154.5436,5248.0
2017-11-27 12:50:00,171.88,171.9,171.8,171.86,5858.0,154.5615,154.5795,154.4896,154.5436,5858.0
2017-11-27 12:55:00,171.88,171.95,171.86,171.93,9789.0,154.5615,154.6245,154.5436,154.6065,9789.0
2017-11-27 13:00:00,171.93,171.98,171.93,171.98,5083.0,154.6065,154.6515,154.6065,154.6515,5083.0
2017-11-27 13:05:00,171.97,171.98,171.9,171.93,11404.0,154.6425,154.6515,154.5795,154.6065,11404.0
2017-11-27 13:10:00,171.93,171.94,171.87,171.89,4817.0,154.6065,154.6155,154.5525,154.5705,4817.0
2017-11-27 13:15:00,171.91,171.94,171.86,171.87,6551.0,154.5885,154.6155,154.5436,154.5525,6551.0
2017-11-27 13:20:00,171.85,171.93,171.85,171.9,3107.0,154.5346,154.6065,154.5346,154.5795,3107.0
2017-11-27 13:25:00,171.93,171.95,171.86,171.87,7580.0,154.6065,154.6245,154.5436,154.5525,7580.0
2017-11-27 13:30:00,171.86,171.94,171.86,171.92,2587.0,154.5436,154.6155,154.5436,154.5975,2587.0
2017-11-27 13:35:00,171.92,171.93,171.88,171.89,3018.0,154.5975,154.6065,154.5615,154.5705,3018.0
2017-11-27 13:40:00,171.91,171.98,171.88,171.98,10499.0,154.5885,154.6515,154.5615,154.6515,10499.0
2017-11-27 13:45:00,171.96,172.18,171.96,172.11,47904.0,154.6335,154.8313,154.6335,154.7684,47904.0
2017-11-27 13:50:00,172.12,172.13,172.04,172.07,21537.0,154.7774,154.7863,154.7054,154.7324,21537.0
2017-11-27 13:55:00,172.07,172.2,172.06,172.2,5681.0,154.7324,154.8493,154.7234,154.8493,5681.0
2017-11-27 14:00:00,172.2,172.24,172.17,172.24,7212.0,154.8493,154.8853,154.8223,154.8853,7212.0
2017-11-27 14:05:00,172.23,172.33,172.16,172.17,11887.0,154.8763,154.9662,154.8133,154.8223,11887.0
2017-11-27 14:10:00,172.17,172.17,172.08,172.09,6881.0,154.8223,154.8223,154.7414,154.7504,6881.0
2017-11-27 14:15:00,172.1,172.21,172.09,172.19,23083.0,154.7594,154.8583,154.7504,154.8403,23083.0
2017-11-27 14:20:00,172.16,172.18,172.08,172.15,16122.0,154.8133,154.8313,154.7414,154.8043,16122.0
2017-11-27 14:25:00,172.14,172.19,172.08,172.13,27378.0,154.7953,154.8403,154.7414,154.7863,27378.0
2017-11-27 14:30:00,172.13,172.16,171.97,172.0,19154.0,154.7863,154.8133,154.6425,154.6694,19154.0
2017-11-27 14:35:00,172.04,172.14,171.93,171.98,23246.0,154.7054,154.7953,154.6065,154.6515,23246.0
2017-11-27 14:40:00,171.98,172.02,171.86,171.86,16426.0,154.6515,154.6874,154.5436,154.5436,16426.0
2017-11-27 14:45:00,171.87,171.96,171.87,171.93,12878.0,154.5525,154.6335,154.5525,154.6065,12878.0
2017-11-27 14:50:00,171.93,172.05,171.92,172.05,16879.0,154.6065,154.7144,154.5975,154.7144,16879.0
2017-11-27 14:55:00,172.03,172.03,171.97,172.0,7043.0,154.6964,154.6964,154.6425,154.6694,7043.0
2017-11-27 15:00:00,172.0,172.05,171.94,171.99,13036.0,154.6694,154.7144,154.6155,154.6605,13036.0
2017-11-27 15:05:00,171.97,172.15,171.97,172.12,13635.0,154.6425,154.8043,154.6425,154.7774,13635.0
2017-11-27 15:10:00,172.12,172.16,172.1,172.16,14549.0,154.7774,154.8133,154.7594,154.8133,14549.0
2017-11-27 15:15:00,172.15,172.15,172.03,172.03,11566.0,154.8043,154.8043,154.6964,154.6964,11566.0
2017-11-27 15:20:00,172.03,172.2,172.03,172.18,16130.0,154.6964,154.8493,154.6964,154.8313,16130.0
2017-11-27 15:25:00,172.16,172.29,172.16,172.21,14546.0,154.8133,154.9302,154.8133,154.8583,14546.0
2017-11-27 15:30:00,172.22,172.35,172.22,172.32,22511.0,154.8673,154.9842,154.8673,154.9572,22511.0
2017-11-27 15:35:00,172.33,172.4,172.3,172.35,18907.0,154.9662,155.0291,154.9392,154.9842,18907.0
2017-11-27 15:40:00,172.34,172.36,172.32,172.34,28587.0,154.9752,154.9932,154.9572,154.9752,28587.0
2017-11-27 15:45:00,172.34,172.36,172.32,172.32,21735.0,154.9752,154.9932,154.9572,154.9572,21735.0
2017-11-27 15:50:00,172.33,172.4,172.32,172.32,29743.0,154.9662,155.0291,154.9572,154.9572,29743.0
2017-11-27 15:55:00,172.33,172.75,172.32,172.6,171211.0,154.9662,155.3439,154.9572,155.209,171211.0
2017-11-28 09:30:00,173.32,174.18,173.16,173.63,112186.0,155.8564,156.6298,155.7126,156.1352,112186.0
2017-11-28 09:35:00,173.63,173.7,173.13,173.28,25846.0,156.1352,156.1982,155.6856,155.8205,25846.0
2017-11-28 09:40:00,173.3,173.73,173.22,173.6,38301.0,155.8385,156.2251,155.7665,156.1082,38301.0
2017-11-28 09:45:00,173.6,173.74,173.46,173.66,35018.0,156.1082,156.2341,155.9823,156.1622,35018.0
2017-11-28 09:50:00,173.6,173.73,173.12,173.26,41054.0,156.1082,156.2251,155.6766,155.8025,41054.0
2017-11-28 09:55:00,173.25,173.25,172.76,173.03,17096.0,155.7935,155.7935,155.3529,155.5957,17096.0
2017-11-28 10:00:00,173.01,173.12,172.8,173.06,21699.0,155.5777,155.6766,155.3888,155.6226,21699.0
2017-11-28 10:05:00,173.06,173.17,172.89,173.17,21046.0,155.6226,155.7216,155.4698,155.7216,21046.0
2017-11-28 10:10:00,173.16,173.36,173.08,173.3,64009.0,155.7126,155.8924,155.6406,155.8385,64009.0
2017-11-28 10:15:00,173.3,173.3,172.66,172.75,30319.0,155.8385,155.8385,155.2629,155.3439,30319.0
2017-11-28 10:20:00,172.76,173.07,172.7,172.77,28323.0,155.3529,155.6316,155.2989,155.3619,28323.0
2017-11-28 10:25:00,172.75,172.86,172.58,172.61,8883.0,155.3439,155.4428,155.191,155.218,8883.0
2017-11-28 10:30:00,172.59,172.78,172.56,172.64,11566.0,155.2,155.3709,155.173,155.245,11566.0
2017-11-28 10:35:00,172.66,172.67,172.55,172.67,9112.0,155.2629,155.2719,155.164,155.2719,9112.0
2017-11-28 10:40:00,172.73,172.85,172.57,172.78,20026.0,155.3259,155.4338,155.182,155.3709,20026.0
2017-11-28 10:45:00,172.79,173.04,172.79,173.02,36764.0,155.3798,155.6047,155.3798,155.5867,36764.0
2017-11-28 10:50:00,172.99,173.17,172.92,173.07,25378.0,155.5597,155.7216,155.4967,155.6316,25378.0
2017-11-28 10:55:00,173.14,173.37,172.98,172.99,15007.0,155.6946,155.9014,155.5507,155.5597,15007.0
2017-11-28 11:00:00,172.96,173.11,172.93,172.97,21418.0,155.5327,155.6676,155.5057,155.5417,21418.0
2017-11-28 11:05:00,172.99,173.01,172.59,172.73,46518.0,155.5597,155.5777,155.2,155.3259,46518.0
2017-11-28 11:10:00,172.74,172.86,172.64,172.71,11334.0,155.3349,155.4428,155.245,155.3079,11334.0
2017-11-28 11:15:00,172.74,172.89,172.69,172.89,7497.0,155.3349,155.4698,155.2899,155.4698,7497.0
2017-11-28 11:20:00,172.89,172.91,172.65,172.84,21042.0,155.4698,155.4878,155.254,155.4248,21042.0
2017-11-28 11:25:00,172.8,172.85,172.69,172.82,6655.0,155.3888,155.4338,155.2899,155.4068,6655.0
2017-11-28 11:30:00,172.86,172.96,172.8,172.95,15013.0,155.4428,155.5327,155.3888,155.5237,15013.0
2017-11-28 11:35:00,172.9,173.19,172.9,173.12,15187.0,155.4788,155.7395,155.4788,155.6766,15187.0
2017-11-28 11:40:00,173.19,173.24,172.96,173.07,61450.0,155.7395,155.7845,155.5327,155.6316,61450.0
2017-11-28 11:45:00,173.11,173.18,172.77,172.77,4471.0,155.6676,155.7306,155.3619,155.3619,4471.0
2017-11-28 11:50:00,172.78,172.93,172.76,172.93,10071.0,155.3709,155.5057,155.3529,155.5057,10071.0
2017-11-28 11:55:00,172.93,173.03,172.93,172.99,10037.0,155.5057,155.5957,155.5057,155.5597,10037.0
2017-11-28 12:00:00,173.03,173.06,172.9,172.98,5345.0,155.5957,155.6226,155.4788,155.5507,5345.0
2017-11-28 12:05:00,172.93,173.1,172.88,173.1,92023.0,155.5057,155.6586,155.4608,155.6586,92023.0
2017-11-28 12:10:00,173.14,173.7,173.05,173.69,21832.0,155.6946,156.1982,155.6136,156.1892,21832.0
2017-11-28 12:15:00,173.66,173.75,173.57,173.75,58993.0,156.1622,156.2431,156.0813,156.2431,58993.0
2017-11-28 12:20:00,173.69,173.75,173.48,173.52,21145.0,156.1892,156.2431,156.0003,156.0363,21145.0
2017-11-28 12:25:00,173.6,173.8,173.51,173.71,30847.0,156.1082,156.2881,156.0273,156.2071,30847.0
2017-11-28 12:30:00,173.7,173.76,173.55,173.6,14528.0,156.1982,156.2521,156.0633,156.1082,14528.0
2017-11-28 12:35:00,173.59,173.73,173.59,173.62,20784.0,156.0992,156.2251,156.0992,156.1262,20784.0
2017-11-28 12:40:00,173.62,173.69,173.59,173.64,10175.0,156.1262,156.1892,156.0992,156.1442,10175.0
2017-11-28 12:45:00,173.64,173.68,173.52,173.65,7554.0,156.1442,156.1802,156.0363,156.1532,7554.0
2017-11-28 12:50:00,173.65,173.69,173.6,173.6,8106.0,156.1532,156.1892,156.1082,156.1082,8106.0
2017-11-28 12:55:00,173.65,173.77,173.57,173.57,14662.0,156.1532,156.2611,156.0813,156.0813,14662.0
2017-11-28 13:00:00,173.62,173.68,173.56,173.6,5990.0,156.1262,156.1802,156.0723,156.1082,5990.0
2017-11-28 13:05:00,173.59,173.65,173.52,173.56,6241.0,156.0992,156.1532,156.0363,156.0723,6241.0
2017-11-28 13:10:00,173.61,173.61,173.37,173.38,12554.0,156.1172,156.1172,155.9014,155.9104,12554.0
2017-11-28 13:15:00,173.36,173.42,173.31,173.37,6079.0,155.8924,155.9464,155.8475,155.9014,6079.0
2017-11-28 13:20:00,173.32,173.42,173.16,173.22,7420.0,155.8564,155.9464,155.7126,155.7665,7420.0
2017-11-28 13:25:00,173.19,173.4,173.19,173.36,6105.0,155.7395,155.9284,155.7395,155.8924,6105.0
2017-11-28 13:30:00,173.36,173.57,173.35,173.57,8187.0,155.8924,156.0813,155.8834,156.0813,8187.0
2017-11-28 13:35:00,173.57,173.64,173.36,173.36,7535.0,156.0813,156.1442,155.8924,155.8924,7535.0
2017-11-28 13:40:00,173.35,173.46,173.34,173.46,7528.0,155.8834,155.9823,155.8744,155.9823,7528.0
2017-11-28 13:45:00,173.48,173.48,173.28,173.31,4675.0,156.0003,156.0003,155.8205,155.8475,4675.0
2017-11-28 13:50:00,173.3,173.48,173.27,173.27,15069.0,155.8385,156.0003,155.8115,155.8115,15069.0
2017-11-28 13:55:00,173.27,173.37,173.14,173.31,22943.0,155.8115,155.9014,155.6946,155.8475,22943.0
2017-11-28 14:00:00,173.24,173.37,173.22,173.35,14101.0,155.7845,155.9014,155.7665,155.8834,14101.0
2017-11-28 14:05:00,173.35,173.54,173.34,173.49,11826.0,155.8834,156.0543,155.8744,156.0093,11826.0
2017-11-28 14:10:00,173.46,173.55,173.35,173.47,13117.0,155.9823,156.0633,155.8834,155.9913,13117.0
2017-11-28 14:15:00,173.48,173.52,173.37,173.46,18438.0,156.0003,156.0363,155.9014,155.9823,18438.0
2017-11-28 14:20:00,173.52,173.52,173.33,173.37,7421.0,156.0363,156.0363,155.8654,155.9014,7421.0
2017-11-28 14:25:00,173.38,173.5,173.24,173.41,16894.0,155.9104,156.0183,155.7845,155.9374,16894.0
2017-11-28 14:30:00,173.43,173.46,173.37,173.42,8576.0,155.9554,155.9823,155.9014,155.9464,8576.0
2017-11-28 14:35:00,173.42,173.49,173.36,173.38,14650.0,155.9464,156.0093,155.8924,155.9104,14650.0
2017-11-28 14:40:00,173.4,173.48,173.35,173.43,44522.0,155.9284,156.0003,155.8834,155.9554,44522.0
2017-11-28 14:45:00,173.46,173.54,173.33,173.45,13231.0,155.9823,156.0543,155.8654,155.9733,13231.0
2017-11-28 14:50:00,173.38,173.57,173.37,173.57,49961.0,155.9104,156.0813,155.9014,156.0813,49961.0
2017-11-28 14:55:00,173.58,173.73,173.57,173.64,30169.0,156.0902,156.2251,156.0813,156.1442,30169.0
2017-11-28 15:00:00,173.65,173.65,173.55,173.64,26238.0,156.1532,156.1532,156.0633,156.1442,26238.0
2017-11-28 15:05:00,173.62,173.68,173.55,173.59,30368.0,156.1262,156.1802,156.0633,156.0992,30368.0
2017-11-28 15:10:00,173.65,173.7,173.58,173.61,33843.0,156.1532,156.1982,156.0902,156.1172,33843.0
2017-11-28 15:15:00,173.63,173.77,173.55,173.77,19902.0,156.1352,156.2611,156.0633,156.2611,19902.0
2017-11-28 15:20:00,173.75,173.75,173.63,173.68,11845.0,156.2431,156.2431,156.1352,156.1802,11845.0
2017-11-28 15:25:00,173.68,173.76,173.65,173.69,21466.0,156.1802,156.2521,156.1532,156.1892,21466.0
2017-11-28 15:30:00,173.69,173.78,173.67,173.7,25621.0,156.1892,156.2701,156.1712,156.1982,25621.0
2017-11-28 15:35:00,173.69,173.73,173.44,173.44,34586.0,156.1892,156.2251,155.9644,155.9644,34586.0
2017-11-28 15:40:00,173.51,173.61,173.45,173.52,38153.0,156.0273,156.1172,155.9733,156.0363,38153.0
2017-11-28 15:45:00,173.54,173.69,173.54,173.63,40571.0,156.0543,156.1892,156.0543,156.1352,40571.0
2017-11-28 15:50:00,173.64,173.7,173.61,173.68,63106.0,156.1442,156.1982,156.1172,156.1802,63106.0
2017-11-28 15:55:00,173.69,173.8,173.59,173.64,160835.0,156.1892,156.2881,156.0992,156.1442,160835.0
2017-11-29 09:30:00,174.0,174.62,173.54,174.46,82297.0,156.4679,157.0255,156.0543,156.8816,82297.0
2017-11-29 09:35:00,174.4,174.65,174.18,174.56,56231.0,156.8276,157.0524,156.6298,156.9715,56231.0
2017-11-29 09:40:00,174.6,174.75,174.41,174.64,54926.0,157.0075,157.1424,156.8366,157.0434,54926.0
2017-11-29 09:45:00,174.63,175.37,174.45,175.34,117494.0,157.0345,157.6999,156.8726,157.6729,117494.0
2017-11-29 09:50:00,175.38,176.46,175.32,176.32,126121.0,157.7089,158.6801,157.6549,158.5542,126121.0
2017-11-29 09:55:00,176.31,176.88,176.14,176.2,132470.0,158.5452,159.0577,158.3923,158.4463,132470.0
2017-11-29 10:00:00,176.22,176.47,175.83,176.29,37334.0,158.4642,158.6891,158.1135,158.5272,37334.0
2017-11-29 10:05:00,176.34,176.35,175.63,175.92,41088.0,158.5722,158.5811,157.9337,158.1945,41088.0
2017-11-29 10:10:00,175.96,176.22,175.77,176.06,41144.0,158.2304,158.4642,158.0596,158.3204,41144.0
2017-11-29 10:15:00,176.05,176.05,175.63,175.66,43369.0,158.3114,158.3114,157.9337,157.9607,43369.0
2017-11-29 10:20:00,175.67,175.72,175.15,175.32,44199.0,157.9697,158.0146,157.5021,157.6549,44199.0
2017-11-29 10:25:00,175.39,175.42,175.03,175.03,52904.0,157.7179,157.7449,157.3941,157.3941,52904.0
2017-11-29 10:30:00,175.06,175.14,174.69,174.82,52585.0,157.4211,157.4931,157.0884,157.2053,52585.0
2017-11-29 10:35:00,174.76,175.1,174.69,174.99,53565.0,157.1514,157.4571,157.0884,157.3582,53565.0
2017-11-29 10:40:00,175.03,175.14,174.89,174.89,44234.0,157.3941,157.4931,157.2683,157.2683,44234.0
2017-11-29 10:45:00,174.86,175.2,174.79,175.16,30780.0,157.2413,157.547,157.1783,157.511,30780.0
2017-11-29 10:50:00,175.18,175.74,175.18,175.74,23748.0,157.529,158.0326,157.529,158.0326,23748.0
2017-11-29 10:55:00,175.7,176.08,175.69,175.98,52028.0,157.9966,158.3384,157.9876,158.2484,52028.0
2017-11-29 11:00:00,175.96,176.17,175.64,176.13,29884.0,158.2304,158.4193,157.9427,158.3833,29884.0
2017-11-29 11:05:00,176.16,176.29,175.81,175.87,32211.0,158.4103,158.5272,158.0956,158.1495,32211.0
2017-11-29 11:10:00,175.89,176.05,175.85,175.9,17649.0,158.1675,158.3114,158.1315,158.1765,17649.0
2017-11-29 11:15:00,175.86,175.94,175.53,175.62,29779.0,158.1405,158.2125,157.8438,157.9247,29779.0
2017-11-29 11:20:00,175.61,175.73,175.46,175.59,27163.0,157.9157,158.0236,157.7808,157.8977,27163.0
2017-11-29 11:25:00,175.61,175.75,175.44,175.75,60560.0,157.9157,158.0416,157.7628,158.0416,60560.0
2017-11-29 11:30:00,175.75,176.16,175.75,175.85,49872.0,158.0416,158.4103,158.0416,158.1315,49872.0
2017-11-29 11:35:00,175.88,176.17,175.88,176.09,17069.0,158.1585,158.4193,158.1585,158.3473,17069.0
2017-11-29 11:40:00,176.14,176.2,175.72,175.89,43439.0,158.3923,158.4463,158.0146,158.1675,43439.0
2017-11-29 11:45:00,175.84,175.99,175.69,175.71,46150.0,158.1225,158.2574,157.9876,158.0056,46150.0
2017-11-29 11:50:00,175.77,175.78,175.44,175.67,42603.0,158.0596,158.0686,157.7628,157.9697,42603.0
2017-11-29 11:55:00,175.67,175.87,175.48,175.61,85132.0,157.9697,158.1495,157.7988,157.9157,85132.0
2017-11-29 12:00:00,175.66,175.67,175.32,175.38,40456.0,157.9607,157.9697,157.6549,157.7089,40456.0
2017-11-29 12:05:00,175.34,175.59,175.24,175.48,41136.0,157.6729,157.8977,157.583,157.7988,41136.0
2017-11-29 12:10:00,175.46,175.51,175.16,175.17,27789.0,157.7808,157.8258,157.511,157.52,27789.0
2017-11-29 12:15:00,175.24,175.64,175.21,175.43,28762.0,157.583,157.9427,157.556,157.7538,28762.0
2017-11-29 12:20:00,175.45,175.56,175.35,175.5,32862.0,157.7718,157.8707,157.6819,157.8168,32862.0
2017-11-29 12:25:00,175.48,175.55,175.33,175.44,35131.0,157.7988,157.8618,157.6639,157.7628,35131.0
2017-11-29 12:30:00,175.45,175.6,175.41,175.46,31787.0,157.7718,157.9067,157.7359,157.7808,31787.0
2017-11-29 12:35:00,175.5,175.61,175.48,175.58,19996.0,157.8168,157.9157,157.7988,157.8887,19996.0
2017-11-29 12:40:00,175.55,175.58,175.47,175.58,25579.0,157.8618,157.8887,157.7898,157.8887,25579.0
2017-11-29 12:45:00,175.59,175.75,175.54,175.63,14780.0,157.8977,158.0416,157.8528,157.9337,14780.0
2017-11-29 12:50:00,175.58,175.77,175.58,175.73,25313.0,157.8887,158.0596,157.8887,158.0236,25313.0
2017-11-29 12:55:00,175.71,176.09,175.71,176.09,41579.0,158.0056,158.3473,158.0056,158.3473,41579.0
2017-11-29 13:00:00,176.11,176.13,175.98,176.12,19242.0,158.3653,158.3833,158.2484,158.3743,19242.0
2017-11-29 13:05:00,176.11,176.25,176.03,176.2,24482.0,158.3653,158.4912,158.2934,158.4463,24482.0
2017-11-29 13:10:00,176.23,176.27,176.12,176.12,38611.0,158.4732,158.5092,158.3743,158.3743,38611.0
2017-11-29 13:15:00,176.11,176.35,176.08,176.31,13661.0,158.3653,158.5811,158.3384,158.5452,13661.0
2017-11-29 13:20:00,176.3,176.46,176.3,176.4,17203.0,158.5362,158.6801,158.5362,158.6261,17203.0
2017-11-29 13:25:00,176.37,176.38,176.25,176.33,67726.0,158.5991,158.6081,158.4912,158.5632,67726.0
2017-11-29 13:30:00,176.3,176.32,176.01,176.15,29960.0,158.5362,158.5542,158.2754,158.4013,29960.0
2017-11-29 13:35:00,176.16,176.29,176.12,176.23,23762.0,158.4103,158.5272,158.3743,158.4732,23762.0
2017-11-29 13:40:00,176.24,176.29,176.12,176.25,29800.0,158.4822,158.5272,158.3743,158.4912,29800.0
2017-11-29 13:45:00,176.24,176.35,176.15,176.3,27196.0,158.4822,158.5811,158.4013,158.5362,27196.0
2017-11-29 13:50:00,176.32,176.32,176.11,176.24,17766.0,158.5542,158.5542,158.3653,158.4822,17766.0
2017-11-29 13:55:00,176.22,176.23,176.0,176.15,22606.0,158.4642,158.4732,158.2664,158.4013,22606.0
2017-11-29 14:00:00,176.1,176.22,176.06,176.13,33427.0,158.3563,158.4642,158.3204,158.3833,33427.0
2017-11-29 14:05:00,176.13,176.35,176.13,176.35,35342.0,158.3833,158.5811,158.3833,158.5811,35342.0
2017-11-29 14:10:00,176.34,176.55,176.28,176.47,84300.0,158.5722,158.761,158.5182,158.6891,84300.0
2017-11-29 14:15:00,176.47,176.59,176.44,176.55,30829.0,158.6891,158.797,158.6621,158.761,30829.0
2017-11-29 14:20:00,176.57,176.68,176.53,176.56,34708.0,158.779,158.8779,158.743,158.77,34708.0
2017-11-29 14:25:00,176.59,176.65,176.45,176.45,31541.0,158.797,158.8509,158.6711,158.6711,31541.0
2017-11-29 14:30:00,176.43,176.46,176.07,176.35,22423.0,158.6531,158.6801,158.3294,158.5811,22423.0
2017-11-29 14:35:00,176.34,176.42,176.17,176.41,24594.0,158.5722,158.6441,158.4193,158.6351,24594.0
2017-11-29 14:40:00,176.38,176.5,176.28,176.32,23457.0,158.6081,158.716,158.5182,158.5542,23457.0
2017-11-29 14:45:00,176.34,176.47,176.29,176.44,22478.0,158.5722,158.6891,158.5272,158.6621,22478.0
2017-11-29 14:50:00,176.44,176.52,176.35,176.49,35660.0,158.6621,158.734,158.5811,158.707,35660.0
2017-11-29 14:55:00,176.49,176.57,176.41,176.41,19921.0,158.707,158.779,158.6351,158.6351,19921.0
2017-11-29 15:00:00,176.42,176.5,176.3,176.49,23655.0,158.6441,158.716,158.5362,158.707,23655.0
2017-11-29 15:05:00,176.47,176.75,176.43,176.75,32225.0,158.6891,158.9408,158.6531,158.9408,32225.0
2017-11-29 15:10:00,176.75,176.95,176.75,176.84,89939.0,158.9408,159.1207,158.9408,159.0218,89939.0
2017-11-29 15:15:00,176.82,176.85,176.48,176.6,23996.0,159.0038,159.0308,158.698,158.806,23996.0
2017-11-29 15:20:00,176.6,176.61,176.41,176.57,26440.0,158.806,158.8149,158.6351,158.779,26440.0
2017-11-29 15:25:00,176.57,176.6,176.49,176.57,33164.0,158.779,158.806,158.707,158.779,33164.0
2017-11-29 15:30:00,176.58,176.6,176.18,176.47,90501.0,158.788,158.806,158.4283,158.6891,90501.0
2017-11-29 15:35:00,176.49,176.77,176.46,176.76,65089.0,158.707,158.9588,158.6801,158.9498,65089.0
2017-11-29 15:40:00,176.76,176.96,176.74,176.96,121914.0,158.9498,159.1297,158.9318,159.1297,121914.0
2017-11-29 15:45:00,176.95,177.09,176.93,177.0,136040.0,159.1207,159.2466,159.1027,159.1657,136040.0
2017-11-29 15:50:00,177.15,177.38,177.0,177.31,111787.0,159.3005,159.5074,159.1657,159.4444,111787.0
2017-11-29 15:55:00,177.3,177.74,177.21,177.53,224350.0,159.4354,159.8311,159.3545,159.6422,224350.0
2017-11-30 09:30:00,180.43,182.56,180.22,181.94,417687.0,162.25,164.1654,162.0612,163.6079,417687.0
2017-11-30 09:35:00,181.97,184.46,181.94,183.85,314608.0,163.6349,165.874,163.6079,165.3255,314608.0
2017-11-30 09:40:00,183.88,184.45,182.2,182.77,280806.0,165.3524,165.865,163.8417,164.3543,280806.0
2017-11-30 09:45:00,182.74,183.0,181.82,182.46,168781.0,164.3273,164.5611,163.5,164.0755,168781.0
2017-11-30 09:50:00,182.36,183.33,182.24,183.17,136378.0,163.9856,164.8578,163.8777,164.714,136378.0
2017-11-30 09:55:00,183.19,184.56,183.16,184.56,195750.0,164.732,165.9639,164.705,165.9639,195750.0
2017-11-30 10:00:00,184.58,184.58,183.5,183.62,204068.0,165.9819,165.9819,165.0107,165.1186,204068.0
2017-11-30 10:05:00,183.62,183.79,183.3,183.63,81553.0,165.1186,165.2715,164.8309,165.1276,81553.0
2017-11-30 10:10:00,183.63,184.06,183.35,183.9,94937.0,165.1276,165.5143,164.8758,165.3704,94937.0
2017-11-30 10:15:00,183.84,184.0,183.07,183.13,103511.0,165.3165,165.4603,164.624,164.678,103511.0
2017-11-30 10:20:00,183.09,183.57,182.83,182.88,52548.0,164.642,165.0737,164.4082,164.4532,52548.0
2017-11-30 10:25:00,182.86,183.12,182.5,182.72,33662.0,164.4352,164.669,164.1115,164.3093,33662.0
2017-11-30 10:30:00,182.73,183.22,182.7,183.03,65356.0,164.3183,164.7589,164.2913,164.5881,65356.0
2017-11-30 10:35:00,183.03,183.04,182.49,182.81,110895.0,164.5881,164.5971,164.1025,164.3902,110895.0
2017-11-30 10:40:00,182.85,183.65,182.7,183.63,60725.0,164.4262,165.1456,164.2913,165.1276,60725.0
2017-11-30 10:45:00,183.64,184.44,183.44,184.33,99428.0,165.1366,165.856,164.9568,165.7571,99428.0
2017-11-30 10:50:00,184.23,184.33,183.28,183.8,72608.0,165.6672,165.7571,164.8129,165.2805,72608.0
2017-11-30 10:55:00,183.74,183.92,183.28,183.71,59314.0,165.2265,165.3884,164.8129,165.1996,59314.0
2017-11-30 11:00:00,183.71,183.86,183.5,183.56,59437.0,165.1996,165.3344,165.0107,165.0647,59437.0
2017-11-30 11:05:00,183.53,183.6,183.15,183.2,39365.0,165.0377,165.1006,164.696,164.7409,39365.0
2017-11-30 11:10:00,183.2,183.4,182.94,183.05,91832.0,164.7409,164.9208,164.5071,164.6061,91832.0
2017-11-30 11:15:00,183.04,183.54,183.0,183.23,57185.0,164.5971,165.0467,164.5611,164.7679,57185.0
2017-11-30 11:20:00,183.22,183.34,182.88,182.88,47008.0,164.7589,164.8668,164.4532,164.4532,47008.0
2017-11-30 11:25:00,182.88,183.3,182.88,183.09,31687.0,164.4532,164.8309,164.4532,164.642,31687.0
2017-11-30 11:30:00,183.12,183.34,183.09,183.2,40997.0,164.669,164.8668,164.642,164.7409,40997.0
2017-11-30 11:35:00,183.18,183.27,183.0,183.17,37548.0,164.723,164.8039,164.5611,164.714,37548.0
2017-11-30 11:40:00,183.14,183.81,183.13,183.69,28952.0,164.687,165.2895,164.678,165.1816,28952.0
2017-11-30 11:45:00,183.73,183.88,183.59,183.59,56307.0,165.2175,165.3524,165.0916,165.0916,56307.0
2017-11-30 11:50:00,183.59,183.59,183.15,183.41,58582.0,165.0916,165.0916,164.696,164.9298,58582.0
2017-11-30 11:55:00,183.45,183.69,183.43,183.45,25766.0,164.9658,165.1816,164.9478,164.9658,25766.0
2017-11-30 12:00:00,183.41,183.54,183.32,183.36,18641.0,164.9298,165.0467,164.8489,164.8848,18641.0
2017-11-30 12:05:00,183.34,183.72,183.31,183.69,34267.0,164.8668,165.2086,164.8399,165.1816,34267.0
2017-11-30 12:10:00,183.7,183.84,183.63,183.79,31884.0,165.1906,165.3165,165.1276,165.2715,31884.0
2017-11-30 12:15:00,183.77,184.07,183.77,183.97,43324.0,165.2535,165.5233,165.2535,165.4334,43324.0
2017-11-30 12:20:00,184.0,184.35,183.98,184.34,62388.0,165.4603,165.7751,165.4424,165.7661,62388.0
2017-11-30 12:25:00,184.32,184.32,183.67,183.82,40773.0,165.7481,165.7481,165.1636,165.2985,40773.0
2017-11-30 12:30:00,183.86,184.44,183.83,184.2,81787.0,165.3344,165.856,165.3075,165.6402,81787.0
2017-11-30 12:35:00,184.2,184.49,184.1,184.3,37952.0,165.6402,165.901,165.5503,165.7301,37952.0
2017-11-30 12:40:00,184.3,184.49,184.22,184.46,30304.0,165.7301,165.901,165.6582,165.874,30304.0
2017-11-30 12:45:00,184.48,184.52,184.23,184.35,43535.0,165.892,165.9279,165.6672,165.7751,43535.0
2017-11-30 12:50:00,184.36,184.45,184.22,184.44,29147.0,165.7841,165.865,165.6582,165.856,29147.0
2017-11-30 12:55:00,184.41,184.5,184.03,184.03,25991.0,165.829,165.91,165.4873,165.4873,25991.0
2017-11-30 13:00:00,184.06,184.3,183.97,184.3,44350.0,165.5143,165.7301,165.4334,165.7301,44350.0
2017-11-30 13:05:00,184.31,184.72,184.21,184.69,96198.0,165.7391,166.1078,165.6492,166.0808,96198.0
2017-11-30 13:10:00,184.69,184.9,184.49,184.51,82223.0,166.0808,166.2697,165.901,165.919,82223.0
2017-11-30 13:15:00,184.49,184.49,183.54,183.94,110772.0,165.901,165.901,165.0467,165.4064,110772.0
2017-11-30 13:20:00,183.88,184.09,183.87,183.96,41130.0,165.3524,165.5413,165.3434,165.4244,41130.0
2017-11-30 13:25:00,183.94,184.54,183.93,184.49,65872.0,165.4064,165.9459,165.3974,165.901,65872.0
2017-11-30 13:30:00,184.46,184.5,183.97,184.07,43596.0,165.874,165.91,165.4334,165.5233,43596.0
2017-11-30 13:35:00,184.11,184.29,184.04,184.2,32922.0,165.5593,165.7211,165.4963,165.6402,32922.0
2017-11-30 13:40:00,184.2,184.36,184.16,184.2,29004.0,165.6402,165.7841,165.6042,165.6402,29004.0
2017-11-30 13:45:00,184.17,184.21,184.05,184.08,30090.0,165.6132,165.6492,165.5053,165.5323,30090.0
2017-11-30 13:50:00,184.08,184.08,183.63,183.92,32436.0,165.5323,165.5323,165.1276,165.3884,32436.0
2017-11-30 13:55:00,183.89,183.91,183.75,183.83,20720.0,165.3614,165.3794,165.2355,165.3075,20720.0
2017-11-30 14:00:00,183.82,184.1,183.81,183.97,19843.0,165.2985,165.5503,165.2895,165.4334,19843.0
2017-11-30 14:05:00,184.03,184.08,183.68,183.69,28672.0,165.4873,165.5323,165.1726,165.1816,28672.0
2017-11-30 14:10:00,183.68,184.09,183.68,183.97,31223.0,165.1726,165.5413,165.1726,165.4334,31223.0
2017-11-30 14:15:00,183.99,184.22,183.95,184.17,27402.0,165.4513,165.6582,165.4154,165.6132,27402.0
2017-11-30 14:20:00,184.17,184.23,184.02,184.04,23981.0,165.6132,165.6672,165.4783,165.4963,23981.0
2017-11-30 14:25:00,184.04,184.14,183.97,184.03,33434.0,165.4963,165.5862,165.4334,165.4873,33434.0
2017-11-30 14:30:00,184.02,184.08,183.52,183.79,54277.0,165.4783,165.5323,165.0287,165.2715,54277.0
2017-11-30 14:35:00,183.79,183.8,183.43,183.58,55851.0,165.2715,165.2805,164.9478,165.0827,55851.0
2017-11-30 14:40:00,183.63,184.1,183.6,184.08,44658.0,165.1276,165.5503,165.1006,165.5323,44658.0
2017-11-30 14:45:00,184.1,184.38,184.04,184.35,51054.0,165.5503,165.8021,165.4963,165.7751,51054.0
2017-11-30 14:50:00,184.39,184.59,184.25,184.31,64308.0,165.811,165.9909,165.6851,165.7391,64308.0
2017-11-30 14:55:00,184.32,184.32,184.07,184.13,22456.0,165.7481,165.7481,165.5233,165.5772,22456.0
2017-11-30 15:00:00,184.16,184.2,183.89,183.97,38876.0,165.6042,165.6402,165.3614,165.4334,38876.0
2017-11-30 15:05:00,183.97,183.98,183.53,183.53,25075.0,165.4334,165.4424,165.0377,165.0377,25075.0
2017-11-30 15:10:00,183.53,183.57,183.4,183.57,41974.0,165.0377,165.0737,164.9208,165.0737,41974.0
2017-11-30 15:15:00,183.55,183.65,183.35,183.35,38237.0,165.0557,165.1456,164.8758,164.8758,38237.0
2017-11-30 15:20:00,183.39,183.4,183.12,183.12,61778.0,164.9118,164.9208,164.669,164.669,61778.0
2017-11-30 15:25:00,183.12,183.17,182.77,183.16,93651.0,164.669,164.714,164.3543,164.705,93651.0
2017-11-30 15:30:00,183.17,183.67,183.11,183.61,80184.0,164.714,165.1636,164.66,165.1096,80184.0
2017-11-30 15:35:00,183.61,183.69,183.26,183.27,89948.0,165.1096,165.1816,164.7949,164.8039,89948.0
2017-11-30 15:40:00,183.29,183.55,183.21,183.52,85913.0,164.8219,165.0557,164.7499,165.0287,85913.0
2017-11-30 15:45:00,183.53,183.69,183.26,183.69,73521.0,165.0377,165.1816,164.7949,165.1816,73521.0
2017-11-30 15:50:00,183.69,184.24,183.69,184.07,154180.0,165.1816,165.6762,165.1816,165.5233,154180.0
2017-11-30 15:55:00,184.1,184.73,184.08,184.44,277047.0,165.5503,166.1168,165.5323,165.856,277047.0
2017-12-01 09:30:00,183.26,184.43,182.75,183.47,149185.0,164.7949,165.847,164.3363,164.9837,149185.0
2017-12-01 09:35:00,183.61,183.72,182.73,183.14,69113.0,165.1096,165.2086,164.3183,164.687,69113.0
2017-12-01 09:40:00,183.0,183.1,182.79,182.92,31985.0,164.5611,164.651,164.3723,164.4892,31985.0
2017-12-01 09:45:00,182.87,183.77,182.55,183.59,42038.0,164.4442,165.2535,164.1564,165.0916,42038.0
2017-12-01 09:50:00,183.6,184.33,183.38,184.33,41424.0,165.1006,165.7571,164.9028,165.7571,41424.0
2017-12-01 09:55:00,184.34,184.37,183.96,184.03,28391.0,165.7661,165.7931,165.4244,165.4873,28391.0
2017-12-01 10:00:00,183.97,184.0,183.67,183.89,23622.0,165.4334,165.4603,165.1636,165.3614,23622.0
2017-12-01 10:05:00,183.87,184.33,183.85,183.98,27738.0,165.3434,165.7571,165.3255,165.4424,27738.0
2017-12-01 10:10:00,183.98,184.03,183.65,183.72,27252.0,165.4424,165.4873,165.1456,165.2086,27252.0
2017-12-01 10:15:00,183.76,183.93,183.5,183.58,25374.0,165.2445,165.3974,165.0107,165.0827,25374.0
2017-12-01 10:20:00,183.6,183.73,183.2,183.2,24985.0,165.1006,165.2175,164.7409,164.7409,24985.0
2017-12-01 10:25:00,183.28,183.42,183.16,183.24,59389.0,164.8129,164.9388,164.705,164.7769,59389.0
2017-12-01 10:30:00,183.22,183.3,182.86,182.87,25558.0,164.7589,164.8309,164.4352,164.4442,25558.0
2017-12-01 10:35:00,182.94,183.0,182.27,182.42,69243.0,164.5071,164.5611,163.9047,164.0395,69243.0
2017-12-01 10:40:00,182.41,182.7,182.39,182.68,36022.0,164.0305,164.2913,164.0126,164.2733,36022.0
2017-12-01 10:45:00,182.66,183.33,182.62,183.31,34814.0,164.2554,164.8578,164.2194,164.8399,34814.0
2017-12-01 10:50:00,183.3,183.53,183.16,183.39,33258.0,164.8309,165.0377,164.705,164.9118,33258.0
2017-12-01 10:55:00,183.36,183.42,182.85,182.86,32675.0,164.8848,164.9388,164.4262,164.4352,32675.0
2017-12-01 11:00:00,182.85,182.88,182.51,182.62,22333.0,164.4262,164.4532,164.1205,164.2194,22333.0
2017-12-01 11:05:00,182.64,182.66,181.72,181.83,63229.0,164.2374,164.2554,163.4101,163.509,63229.0
2017-12-01 11:10:00,181.84,182.45,181.15,181.78,82631.0,163.518,164.0665,162.8975,163.464,82631.0
2017-12-01 11:15:00,181.85,182.69,181.43,182.41,81106.0,163.527,164.2823,163.1493,164.0305,81106.0
2017-12-01 11:20:00,182.3,182.92,182.11,182.18,40811.0,163.9316,164.4892,163.7608,163.8237,40811.0
2017-12-01 11:25:00,182.17,182.39,181.35,181.42,37922.0,163.8147,164.0126,163.0774,163.1403,37922.0
2017-12-01 11:30:00,181.46,182.13,181.13,181.73,62991.0,163.1763,163.7788,162.8795,163.4191,62991.0
2017-12-01 11:35:00,181.64,182.62,181.56,182.27,46664.0,163.3381,164.2194,163.2662,163.9047,46664.0
2017-12-01 11:40:00,182.32,182.42,182.03,182.29,21121.0,163.9496,164.0395,163.6888,163.9226,21121.0
2017-12-01 11:45:00,182.28,182.29,181.9,181.99,24578.0,163.9136,163.9226,163.5719,163.6529,24578.0
2017-12-01 11:50:00,181.89,182.78,181.58,182.66,26637.0,163.5629,164.3633,163.2842,164.2554,26637.0
2017-12-01 11:55:00,182.64,183.13,182.06,183.0,38601.0,164.2374,164.678,163.7158,164.5611,38601.0
2017-12-01 12:00:00,182.98,183.21,182.74,182.88,26278.0,164.5431,164.7499,164.3273,164.4532,26278.0
2017-12-01 12:05:00,182.77,183.4,182.76,183.05,20363.0,164.3543,164.9208,164.3453,164.6061,20363.0
2017-12-01 12:10:00,183.0,183.12,182.66,182.83,18223.0,164.5611,164.669,164.2554,164.4082,18223.0
2017-12-01 12:15:00,182.99,183.2,182.84,183.01,9792.0,164.5521,164.7409,164.4172,164.5701,9792.0
2017-12-01 12:20:00,183.03,183.34,182.86,183.34,13638.0,164.5881,164.8668,164.4352,164.8668,13638.0
2017-12-01 12:25:00,183.37,183.53,183.26,183.51,17331.0,164.8938,165.0377,164.7949,165.0197,17331.0
2017-12-01 12:30:00,183.48,183.58,183.3,183.3,29480.0,164.9927,165.0827,164.8309,164.8309,29480.0
2017-12-01 12:35:00,183.31,183.41,183.15,183.23,10329.0,164.8399,164.9298,164.696,164.7679,10329.0
2017-12-01 12:40:00,183.14,183.38,182.95,183.37,17724.0,164.687,164.9028,164.5161,164.8938,17724.0
2017-12-01 12:45:00,183.33,183.53,183.28,183.53,8847.0,164.8578,165.0377,164.8129,165.0377,8847.0
2017-12-01 12:50:00,183.5,184.05,183.39,184.02,56028.0,165.0107,165.5053,164.9118,165.4783,56028.0
2017-12-01 12:55:00,184.05,184.05,183.76,183.9,17194.0,165.5053,165.5053,165.2445,165.3704,17194.0
2017-12-01 13:00:00,183.88,184.23,183.84,184.13,33146.0,165.3524,165.6672,165.3165,165.5772,33146.0
2017-12-01 13:05:00,184.05,184.28,184.05,184.23,18872.0,165.5053,165.7121,165.5053,165.6672,18872.0
2017-12-01 13:10:00,184.2,184.44,184.2,184.4,15845.0,165.6402,165.856,165.6402,165.82,15845.0
2017-12-01 13:15:00,184.29,184.6,184.28,184.57,25768.0,165.7211,165.9999,165.7121,165.9729,25768.0
2017-12-01 13:20:00,184.55,184.7,184.47,184.7,26854.0,165.9549,166.0898,165.883,166.0898,26854.0
2017-12-01 13:25:00,184.73,185.02,184.68,184.96,97018.0,166.1168,166.3776,166.0718,166.3236,97018.0
2017-12-01 13:30:00,184.97,185.0,184.29,184.33,25647.0,166.3326,166.3596,165.7211,165.7571,25647.0
2017-12-01 13:35:00,184.29,184.6,184.24,184.53,28151.0,165.7211,165.9999,165.6762,165.9369,28151.0
2017-12-01 13:40:00,184.53,184.58,184.35,184.58,29108.0,165.9369,165.9819,165.7751,165.9819,29108.0
2017-12-01 13:45:00,184.62,184.67,184.39,184.65,29144.0,166.0179,166.0628,165.811,166.0448,29144.0
2017-12-01 13:50:00,184.59,184.68,184.31,184.31,22124.0,165.9909,166.0718,165.7391,165.7391,22124.0
2017-12-01 13:55:00,184.3,184.37,184.12,184.16,21852.0,165.7301,165.7931,165.5682,165.6042,21852.0
2017-12-01 14:00:00,184.19,184.5,184.13,184.42,12632.0,165.6312,165.91,165.5772,165.838,12632.0
2017-12-01 14:05:00,184.41,184.45,184.21,184.34,22957.0,165.829,165.865,165.6492,165.7661,22957.0
2017-12-01 14:10:00,184.36,184.8,184.22,184.78,31002.0,165.7841,166.1797,165.6582,166.1617,31002.0
2017-12-01 14:15:00,184.75,184.99,184.61,184.85,27257.0,166.1348,166.3506,166.0089,166.2247,27257.0
2017-12-01 14:20:00,184.84,185.01,184.78,184.8,29125.0,166.2157,166.3686,166.1617,166.1797,29125.0
2017-12-01 14:25:00,184.77,184.9,184.57,184.6,20041.0,166.1528,166.2697,165.9729,165.9999,20041.0
2017-12-01 14:30:00,184.55,184.55,184.32,184.34,14366.0,165.9549,165.9549,165.7481,165.7661,14366.0
2017-12-01 14:35:00,184.34,184.4,184.18,184.28,29303.0,165.7661,165.82,165.6222,165.7121,29303.0
2017-12-01 14:40:00,184.27,184.45,184.18,184.31,19128.0,165.7031,165.865,165.6222,165.7391,19128.0
2017-12-01 14:45:00,184.33,184.34,184.03,184.16,21373.0,165.7571,165.7661,165.4873,165.6042,21373.0
2017-12-01 14:50:00,184.12,184.19,184.01,184.16,21312.0,165.5682,165.6312,165.4693,165.6042,21312.0
2017-12-01 14:55:00,184.18,184.18,184.01,184.16,13153.0,165.6222,165.6222,165.4693,165.6042,13153.0
2017-12-01 15:00:00,184.13,184.25,184.08,184.24,25701.0,165.5772,165.6851,165.5323,165.6762,25701.0
2017-12-01 15:05:00,184.23,184.4,184.2,184.4,24950.0,165.6672,165.82,165.6402,165.82,24950.0
2017-12-01 15:10:00,184.44,184.59,184.44,184.52,21017.0,165.856,165.9909,165.856,165.9279,21017.0
2017-12-01 15:15:00,184.52,184.59,184.41,184.51,18945.0,165.9279,165.9909,165.829,165.919,18945.0
2017-12-01 15:20:00,184.53,184.98,184.51,184.9,39088.0,165.9369,166.3416,165.919,166.2697,39088.0
2017-12-01 15:25:00,184.94,185.03,184.57,184.63,79015.0,166.3056,166.3866,165.9729,166.0269,79015.0
2017-12-01 15:30:00,184.62,184.64,184.32,184.33,42231.0,166.0179,166.0359,165.7481,165.7571,42231.0
2017-12-01 15:35:00,184.39,184.64,184.35,184.58,34085.0,165.811,166.0359,165.7751,165.9819,34085.0
2017-12-01 15:40:00,184.59,185.01,184.59,184.98,54398.0,165.9909,166.3686,165.9909,166.3416,54398.0
2017-12-01 15:45:00,184.96,185.01,184.58,184.72,69596.0,166.3236,166.3686,165.9819,166.1078,69596.0
2017-12-01 15:50:00,184.72,185.18,184.72,185.05,102749.0,166.1078,166.5214,166.1078,166.4045,102749.0
2017-12-01 15:55:00,185.05,185.17,184.95,185.09,142363.0,166.4045,166.5125,166.3146,166.4405,142363.0
2017-12-04 09:30:00,187.22,188.0,186.56,188.0,132086.0,168.3559,169.0573,167.7624,169.0573,132086.0
2017-12-04 09:35:00,187.98,188.25,187.6,187.81,92651.0,169.0393,169.2821,168.6976,168.8864,92651.0
2017-12-04 09:40:00,187.76,188.86,187.52,188.83,75736.0,168.8415,169.8306,168.6257,169.8037,75736.0
2017-12-04 09:45:00,188.83,188.83,188.11,188.65,87531.0,169.8037,169.8037,169.1562,169.6418,87531.0
2017-12-04 09:50:00,188.69,189.73,188.6,189.67,128398.0,169.6778,170.613,169.5968,170.559,128398.0
2017-12-04 09:55:00,189.63,189.87,189.39,189.5,80398.0,170.5231,170.7389,170.3072,170.4062,80398.0
2017-12-04 10:00:00,189.5,189.88,189.28,189.33,101455.0,170.4062,170.7479,170.2083,170.2533,101455.0
2017-12-04 10:05:00,189.29,189.3,188.74,188.74,45240.0,170.2173,170.2263,169.7227,169.7227,45240.0
2017-12-04 10:10:00,188.79,189.45,188.76,189.41,38934.0,169.7677,170.3612,169.7407,170.3252,38934.0
2017-12-04 10:15:00,189.41,189.46,188.69,188.82,79424.0,170.3252,170.3702,169.6778,169.7947,79424.0
2017-12-04 10:20:00,188.81,188.86,188.49,188.62,42027.0,169.7857,169.8306,169.4979,169.6148,42027.0
2017-12-04 10:25:00,188.66,188.77,188.33,188.62,40519.0,169.6508,169.7497,169.3541,169.6148,40519.0
2017-12-04 10:30:00,188.65,188.68,188.24,188.38,51314.0,169.6418,169.6688,169.2731,169.399,51314.0
2017-12-04 10:35:00,188.4,188.63,188.3,188.39,52987.0,169.417,169.6238,169.3271,169.408,52987.0
2017-12-04 10:40:00,188.3,188.3,187.73,187.81,36549.0,169.3271,169.3271,168.8145,168.8864,36549.0
2017-12-04 10:45:00,187.82,187.82,187.22,187.58,113020.0,168.8954,168.8954,168.3559,168.6796,113020.0
2017-12-04 10:50:00,187.66,188.48,187.57,188.47,66680.0,168.7516,169.4889,168.6706,169.4799,66680.0
2017-12-04 10:55:00,188.49,188.5,187.89,188.01,23034.0,169.4979,169.5069,168.9584,169.0663,23034.0
2017-12-04 11:00:00,188.1,188.13,187.45,187.49,32521.0,169.1472,169.1742,168.5627,168.5987,32521.0
2017-12-04 11:05:00,187.48,187.55,186.8,186.82,53506.0,168.5897,168.6526,167.9782,167.9962,53506.0
2017-12-04 11:10:00,186.84,187.45,186.74,187.32,42473.0,168.0142,168.5627,167.9243,168.4458,42473.0
2017-12-04 11:15:00,187.41,187.47,186.76,186.98,82789.0,168.5268,168.5807,167.9422,168.1401,82789.0
2017-12-04 11:20:00,186.92,187.11,186.67,186.92,76582.0,168.0861,168.257,167.8613,168.0861,76582.0
2017-12-04 11:25:00,186.92,187.4,186.82,187.34,61990.0,168.0861,168.5178,167.9962,168.4638,61990.0
2017-12-04 11:30:00,187.24,187.35,187.03,187.04,81445.0,168.3739,168.4728,168.185,168.194,81445.0
2017-12-04 11:35:00,187.06,187.07,186.89,186.97,33574.0,168.212,168.221,168.0591,168.1311,33574.0
2017-12-04 11:40:00,186.95,187.42,186.85,187.38,35138.0,168.1131,168.5357,168.0232,168.4998,35138.0
2017-12-04 11:45:00,187.36,187.68,187.28,187.61,40756.0,168.4818,168.7695,168.4098,168.7066,40756.0
2017-12-04 11:50:00,187.57,187.59,186.98,187.0,19898.0,168.6706,168.6886,168.1401,168.1581,19898.0
2017-12-04 11:55:00,186.99,187.49,186.98,187.29,34715.0,168.1491,168.5987,168.1401,168.4188,34715.0
2017-12-04 12:00:00,187.29,187.57,187.27,187.52,22305.0,168.4188,168.6706,168.4009,168.6257,22305.0
2017-12-04 12:05:00,187.48,187.86,187.47,187.81,39103.0,168.5897,168.9314,168.5807,168.8864,39103.0
2017-12-04 12:10:00,187.85,187.87,187.52,187.75,17223.0,168.9224,168.9404,168.6257,168.8325,17223.0
2017-12-04 12:15:00,187.72,187.93,187.59,187.69,30924.0,168.8055,168.9944,168.6886,168.7785,30924.0
2017-12-04 12:20:00,187.7,188.03,187.67,187.83,43605.0,168.7875,169.0843,168.7606,168.9044,43605.0
2017-12-04 12:25:00,187.83,188.12,187.82,188.11,93532.0,168.9044,169.1652,168.8954,169.1562,93532.0
2017-12-04 12:30:00,188.13,188.27,188.09,188.24,31692.0,169.1742,169.3001,169.1382,169.2731,31692.0
2017-12-04 12:35:00,188.19,188.29,188.12,188.22,28923.0,169.2282,169.3181,169.1652,169.2551,28923.0
2017-12-04 12:40:00,188.22,188.38,188.13,188.16,70573.0,169.2551,169.399,169.1742,169.2012,70573.0
2017-12-04 12:45:00,188.2,188.26,187.91,187.91,55783.0,169.2372,169.2911,168.9764,168.9764,55783.0
2017-12-04 12:50:00,187.91,187.97,187.66,187.85,14200.0,168.9764,169.0303,168.7516,168.9224,14200.0
2017-12-04 12:55:00,187.85,188.07,187.72,187.87,26246.0,168.9224,169.1202,168.8055,168.9404,26246.0
2017-12-04 13:00:00,187.86,187.89,187.57,187.6,29164.0,168.9314,168.9584,168.6706,168.6976,29164.0
2017-12-04 13:05:00,187.58,187.84,187.55,187.63,13836.0,168.6796,168.9134,168.6526,168.7246,13836.0
2017-12-04 13:10:00,187.61,187.83,187.6,187.74,12385.0,168.7066,168.9044,168.6976,168.8235,12385.0
2017-12-04 13:15:00,187.78,187.9,187.6,187.9,13182.0,168.8595,168.9674,168.6976,168.9674,13182.0
2017-12-04 13:20:00,187.76,187.83,187.7,187.78,17903.0,168.8415,168.9044,168.7875,168.8595,17903.0
2017-12-04 13:25:00,187.82,187.85,187.55,187.63,26192.0,168.8954,168.9224,168.6526,168.7246,26192.0
2017-12-04 13:30:00,187.59,187.75,187.43,187.75,36238.0,168.6886,168.8325,168.5447,168.8325,36238.0
2017-12-04 13:35:00,187.75,188.3,187.72,187.88,46654.0,168.8325,169.3271,168.8055,168.9494,46654.0
2017-12-04 13:40:00,187.85,188.23,187.66,188.23,48100.0,168.9224,169.2641,168.7516,169.2641,48100.0
2017-12-04 13:45:00,188.23,188.25,188.15,188.18,139328.0,169.2641,169.2821,169.1922,169.2192,139328.0
2017-12-04 13:50:00,188.18,188.35,188.15,188.32,23147.0,169.2192,169.372,169.1922,169.3451,23147.0
2017-12-04 13:55:00,188.35,188.95,188.35,188.95,64966.0,169.372,169.9116,169.372,169.9116,64966.0
2017-12-04 14:00:00,188.92,189.08,188.79,188.94,71577.0,169.8846,170.0285,169.7677,169.9026,71577.0
2017-12-04 14:05:00,188.93,189.09,188.75,189.06,59045.0,169.8936,170.0375,169.7317,170.0105,59045.0
2017-12-04 14:10:00,189.09,189.26,188.92,189.05,32362.0,170.0375,170.1903,169.8846,170.0015,32362.0
2017-12-04 14:15:00,188.99,189.15,188.89,188.96,30548.0,169.9476,170.0914,169.8576,169.9206,30548.0
2017-12-04 14:20:00,188.99,189.22,188.9,189.19,87606.0,169.9476,170.1544,169.8666,170.1274,87606.0
2017-12-04 14:25:00,189.15,189.49,189.15,189.27,31760.0,170.0914,170.3972,170.0914,170.1993,31760.0
2017-12-04 14:30:00,189.24,189.35,188.96,189.01,28779.0,170.1724,170.2713,169.9206,169.9655,28779.0
2017-12-04 14:35:00,189.05,189.14,188.89,189.05,69859.0,170.0015,170.0824,169.8576,170.0015,69859.0
2017-12-04 14:40:00,189.05,189.18,188.66,188.74,62017.0,170.0015,170.1184,169.6508,169.7227,62017.0
2017-12-04 14:45:00,188.74,188.85,188.5,188.5,28239.0,169.7227,169.8217,169.5069,169.5069,28239.0
2017-12-04 14:50:00,188.51,188.76,188.51,188.76,124502.0,169.5159,169.7407,169.5159,169.7407,124502.0
2017-12-04 14:55:00,188.76,188.79,188.5,188.6,168167.0,169.7407,169.7677,169.5069,169.5968,168167.0
2017-12-04 15:00:00,188.59,188.69,188.55,188.6,56321.0,169.5879,169.6778,169.5519,169.5968,56321.0
2017-12-04 15:05:00,188.56,188.73,188.33,188.69,165473.0,169.5609,169.7137,169.3541,169.6778,165473.0
2017-12-04 15:10:00,188.7,189.13,188.69,189.1,19976.0,169.6868,170.0734,169.6778,170.0465,19976.0
2017-12-04 15:15:00,189.08,189.34,189.0,189.32,33178.0,170.0285,170.2623,169.9565,170.2443,33178.0
2017-12-04 15:20:00,189.35,189.63,189.35,189.62,68559.0,170.2713,170.5231,170.2713,170.5141,68559.0
2017-12-04 15:25:00,189.61,189.61,189.47,189.55,70537.0,170.5051,170.5051,170.3792,170.4511,70537.0
2017-12-04 15:30:00,189.55,189.85,189.54,189.85,104467.0,170.4511,170.7209,170.4421,170.7209,104467.0
2017-12-04 15:35:00,189.82,189.82,189.28,189.29,119292.0,170.6939,170.6939,170.2083,170.2173,119292.0
2017-12-04 15:40:00,189.28,189.66,189.23,189.49,63682.0,170.2083,170.55,170.1634,170.3972,63682.0
2017-12-04 15:45:00,189.47,189.55,189.14,189.19,190783.0,170.3792,170.4511,170.0824,170.1274,190783.0
2017-12-04 15:50:00,189.34,189.62,189.25,189.58,84176.0,170.2623,170.5141,170.1814,170.4781,84176.0
2017-12-04 15:55:00,189.58,189.75,189.55,189.56,104118.0,170.4781,170.631,170.4511,170.4601,104118.0
2017-12-05 09:30:00,189.87,190.93,189.56,189.94,132224.0,170.7389,171.6921,170.4601,170.8018,132224.0
2017-12-05 09:35:00,189.93,191.22,189.93,190.57,73465.0,170.7928,171.9529,170.7928,171.3684,73465.0
2017-12-05 09:40:00,190.64,190.73,189.93,190.48,76680.0,171.4313,171.5122,170.7928,171.2874,76680.0
2017-12-05 09:45:00,190.41,190.41,189.68,189.93,42682.0,171.2245,171.2245,170.568,170.7928,42682.0
2017-12-05 09:50:00,189.85,190.06,189.3,189.64,55109.0,170.7209,170.9097,170.2263,170.5321,55109.0
2017-12-05 09:55:00,189.7,189.82,189.16,189.28,20549.0,170.586,170.6939,170.1004,170.2083,20549.0
2017-12-05 10:00:00,189.24,189.49,188.93,189.12,41279.0,170.1724,170.3972,169.8936,170.0645,41279.0
2017-12-05 10:05:00,189.02,189.5,188.92,189.46,13932.0,169.9745,170.4062,169.8846,170.3702,13932.0
2017-12-05 10:10:00,189.46,189.84,189.42,189.8,23600.0,170.3702,170.7119,170.3342,170.6759,23600.0
2017-12-05 10:15:00,189.82,189.87,189.38,189.49,25990.0,170.6939,170.7389,170.2983,170.3972,25990.0
2017-12-05 10:20:00,189.52,189.83,189.41,189.41,15372.0,170.4241,170.7029,170.3252,170.3252,15372.0
2017-12-05 10:25:00,189.35,189.73,189.29,189.41,18707.0,170.2713,170.613,170.2173,170.3252,18707.0
2017-12-05 10:30:00,189.41,189.47,189.24,189.27,14505.0,170.3252,170.3792,170.1724,170.1993,14505.0
2017-12-05 10:35:00,189.33,189.42,189.06,189.11,8637.0,170.2533,170.3342,170.0105,170.0555,8637.0
2017-12-05 10:40:00,189.15,189.43,189.02,189.02,20112.0,170.0914,170.3432,169.9745,169.9745,20112.0
2017-12-05 10:45:00,189.05,189.43,189.02,189.42,19964.0,170.0015,170.3432,169.9745,170.3342,19964.0
2017-12-05 10:50:00,189.41,189.45,189.25,189.4,23292.0,170.3252,170.3612,170.1814,170.3162,23292.0
2017-12-05 10:55:00,189.47,189.67,189.35,189.46,16091.0,170.3792,170.559,170.2713,170.3702,16091.0
2017-12-05 11:00:00,189.43,189.61,189.37,189.58,20174.0,170.3432,170.5051,170.2893,170.4781,20174.0
2017-12-05 11:05:00,189.49,189.98,189.49,189.97,15946.0,170.3972,170.8378,170.3972,170.8288,15946.0
2017-12-05 11:10:00,189.97,190.0,189.85,189.93,30391.0,170.8288,170.8558,170.7209,170.7928,30391.0
2017-12-05 11:15:00,189.93,190.05,189.83,189.98,26452.0,170.7928,170.9007,170.7029,170.8378,26452.0
2017-12-05 11:20:00,189.97,190.0,189.83,189.84,14194.0,170.8288,170.8558,170.7029,170.7119,14194.0
2017-12-05 11:25:00,189.82,190.07,189.71,189.79,18497.0,170.6939,170.9187,170.595,170.6669,18497.0
2017-12-05 11:30:00,189.78,189.85,189.72,189.73,16952.0,170.658,170.7209,170.604,170.613,16952.0
2017-12-05 11:35:00,189.75,189.85,189.65,189.73,12689.0,170.631,170.7209,170.5411,170.613,12689.0
2017-12-05 11:40:00,189.76,189.88,189.6,189.73,20107.0,170.64,170.7479,170.4961,170.613,20107.0
2017-12-05 11:45:00,189.75,189.76,189.46,189.52,15944.0,170.631,170.64,170.3702,170.4241,15944.0
2017-12-05 11:50:00,189.49,189.67,189.29,189.29,16977.0,170.3972,170.559,170.2173,170.2173,16977.0
2017-12-05 11:55:00,189.27,189.44,189.19,189.27,19359.0,170.1993,170.3522,170.1274,170.1993,19359.0
2017-12-05 12:00:00,189.25,189.39,189.11,189.12,11709.0,170.1814,170.3072,170.0555,170.0645,11709.0
2017-12-05 12:05:00,189.16,189.24,189.12,189.19,7697.0,170.1004,170.1724,170.0645,170.1274,7697.0
2017-12-05 12:10:00,189.19,189.31,189.15,189.26,12523.0,170.1274,170.2353,170.0914,170.1903,12523.0
2017-12-05 12:15:00,189.28,189.35,189.22,189.34,6748.0,170.2083,170.2713,170.1544,170.2623,6748.0
2017-12-05 12:20:00,189.27,189.31,189.11,189.16,10218.0,170.1993,170.2353,170.0555,170.1004,10218.0
2017-12-05 12:25:00,189.12,189.19,188.9,188.93,25355.0,170.0645,170.1274,169.8666,169.8936,25355.0
2017-12-05 12:30:00,188.93,189.19,188.93,189.13,9746.0,169.8936,170.1274,169.8936,170.0734,9746.0
2017-12-05 12:35:00,189.13,189.13,188.79,188.93,13635.0,170.0734,170.0734,169.7677,169.8936,13635.0
2017-12-05 12:40:00,188.91,189.19,188.81,189.12,12011.0,169.8756,170.1274,169.7857,170.0645,12011.0
2017-12-05 12:45:00,189.09,189.13,188.95,189.05,6886.0,170.0375,170.0734,169.9116,170.0015,6886.0
2017-12-05 12:50:00,189.03,189.18,189.01,189.07,5507.0,169.9835,170.1184,169.9655,170.0195,5507.0
2017-12-05 12:55:00,189.16,189.21,189.0,189.08,9168.0,170.1004,170.1454,169.9565,170.0285,9168.0
2017-12-05 13:00:00,189.09,189.22,188.95,189.22,10260.0,170.0375,170.1544,169.9116,170.1544,10260.0
2017-12-05 13:05:00,189.15,189.19,188.97,188.99,8350.0,170.0914,170.1274,169.9296,169.9476,8350.0
2017-12-05 13:10:00,188.94,189.08,188.93,188.95,6024.0,169.9026,170.0285,169.8936,169.9116,6024.0
2017-12-05 13:15:00,188.96,189.07,188.84,189.03,9051.0,169.9206,170.0195,169.8127,169.9835,9051.0
2017-12-05 13:20:00,188.99,189.16,188.96,188.98,6241.0,169.9476,170.1004,169.9206,169.9386,6241.0
2017-12-05 13:25:00,189.04,189.14,188.95,188.99,9565.0,169.9925,170.0824,169.9116,169.9476,9565.0
2017-12-05 13:30:00,189.0,189.1,188.95,189.06,7519.0,169.9565,170.0465,169.9116,170.0105,7519.0
2017-12-05 13:35:00,189.08,189.17,189.0,189.06,10488.0,170.0285,170.1094,169.9565,170.0105,10488.0
2017-12-05 13:40:00,189.09,189.16,189.0,189.07,9295.0,170.0375,170.1004,169.9565,170.0195,9295.0
2017-12-05 13:45:00,189.05,189.05,188.79,188.83,15160.0,170.0015,170.0015,169.7677,169.8037,15160.0
2017-12-05 13:50:00,188.8,188.89,188.44,188.48,19410.0,169.7767,169.8576,169.453,169.4889,19410.0
2017-12-05 13:55:00,188.46,188.82,188.45,188.76,11467.0,169.471,169.7947,169.462,169.7407,11467.0
2017-12-05 14:00:00,188.77,188.95,188.68,188.91,9309.0,169.7497,169.9116,169.6688,169.8756,9309.0
2017-12-05 14:05:00,188.84,189.06,188.78,188.83,7835.0,169.8127,170.0105,169.7587,169.8037,7835.0
2017-12-05 14:10:00,188.86,188.86,188.64,188.66,16395.0,169.8306,169.8306,169.6328,169.6508,16395.0
2017-12-05 14:15:00,188.72,188.77,188.54,188.63,14057.0,169.7048,169.7497,169.5429,169.6238,14057.0
2017-12-05 14:20:00,188.6,188.68,188.39,188.62,30916.0,169.5968,169.6688,169.408,169.6148,30916.0
2017-12-05 14:25:00,188.66,188.84,188.61,188.84,16274.0,169.6508,169.8127,169.6058,169.8127,16274.0
2017-12-05 14:30:00,188.79,188.8,188.31,188.42,42287.0,169.7677,169.7767,169.3361,169.435,42287.0
2017-12-05 14:35:00,188.44,188.51,188.0,188.12,21989.0,169.453,169.5159,169.0573,169.1652,21989.0
2017-12-05 14:40:00,188.19,188.35,188.03,188.34,34146.0,169.2282,169.372,169.0843,169.363,34146.0
2017-12-05 14:45:00,188.26,188.43,188.05,188.15,22605.0,169.2911,169.444,169.1023,169.1922,22605.0
2017-12-05 14:50:00,188.22,188.37,188.14,188.17,12995.0,169.2551,169.39,169.1832,169.2102,12995.0
2017-12-05 14:55:00,188.24,188.3,187.87,187.93,25082.0,169.2731,169.3271,168.9404,168.9944,25082.0
2017-12-05 15:00:00,187.92,188.02,187.5,187.51,68892.0,168.9854,169.0753,168.6077,168.6167,68892.0
2017-12-05 15:05:00,187.52,187.89,187.36,187.89,157850.0,168.6257,168.9584,168.4818,168.9584,157850.0
2017-12-05 15:10:00,187.87,187.92,187.59,187.85,26953.0,168.9404,168.9854,168.6886,168.9224,26953.0
2017-12-05 15:15:00,187.83,187.83,187.45,187.45,54410.0,168.9044,168.9044,168.5627,168.5627,54410.0
2017-12-05 15:20:00,187.41,187.48,186.97,187.02,60101.0,168.5268,168.5897,168.1311,168.176,60101.0
2017-12-05 15:25:00,186.97,187.78,186.88,187.52,111580.0,168.1311,168.8595,168.0502,168.6257,111580.0
2017-12-05 15:30:00,187.46,187.57,186.85,187.27,80791.0,168.5717,168.6706,168.0232,168.4009,80791.0
2017-12-05 15:35:00,187.31,187.42,186.95,187.29,72026.0,168.4368,168.5357,168.1131,168.4188,72026.0
2017-12-05 15:40:00,187.32,187.58,187.21,187.45,58520.0,168.4458,168.6796,168.3469,168.5627,58520.0
2017-12-05 15:45:00,187.45,187.47,187.11,187.41,86181.0,168.5627,168.5807,168.257,168.5268,86181.0
2017-12-05 15:50:00,187.45,187.83,187.45,187.83,76901.0,168.5627,168.9044,168.5627,168.9044,76901.0
2017-12-05 15:55:00,187.84,187.98,187.69,187.82,103257.0,168.9134,169.0393,168.7785,168.8954,103257.0
2017-12-06 09:30:00,187.62,187.91,186.62,187.26,66453.0,168.7156,168.9764,167.8163,168.3919,66453.0
2017-12-06 09:35:00,187.29,187.48,186.88,187.45,45380.0,168.4188,168.5897,168.0502,168.5627,45380.0
2017-12-06 09:40:00,187.36,187.52,187.09,187.26,49505.0,168.4818,168.6257,168.239,168.3919,49505.0
2017-12-06 09:45:00,187.3,187.98,187.27,187.7,30443.0,168.4278,169.0393,168.4009,168.7875,30443.0
2017-12-06 09:50:00,187.7,187.88,187.03,187.14,24778.0,168.7875,168.9494,168.185,168.284,24778.0
2017-12-06 09:55:00,187.16,187.86,186.87,187.86,41886.0,168.3019,168.9314,168.0412,168.9314,41886.0
2017-12-06 10:00:00,187.88,187.93,187.66,187.66,20008.0,168.9494,168.9944,168.7516,168.7516,20008.0
2017-12-06 10:05:00,187.61,187.66,187.17,187.18,32886.0,168.7066,168.7516,168.3109,168.3199,32886.0
2017-12-06 10:10:00,187.09,187.11,186.4,186.92,58462.0,168.239,168.257,167.6185,168.0861,58462.0
2017-12-06 10:15:00,186.98,187.05,185.84,186.04,78482.0,168.1401,168.203,167.1149,167.2948,78482.0
2017-12-06 10:20:00,186.09,186.46,186.02,186.34,35066.0,167.3398,167.6725,167.2768,167.5646,35066.0
2017-12-06 10:25:00,186.32,186.65,185.54,185.83,96830.0,167.5466,167.8433,166.8452,167.1059,96830.0
2017-12-06 10:30:00,185.88,186.21,185.51,186.04,110656.0,167.1509,167.4477,166.8182,167.2948,110656.0
2017-12-06 10:35:00,186.04,186.21,185.82,186.12,35252.0,167.2948,167.4477,167.097,167.3667,35252.0
2017-12-06 10:40:00,186.18,186.27,185.89,186.15,24786.0,167.4207,167.5016,167.1599,167.3937,24786.0
2017-12-06 10:45:00,186.08,186.52,185.86,186.33,22258.0,167.3308,167.7264,167.1329,167.5556,22258.0
2017-12-06 10:50:00,186.36,186.44,186.05,186.05,36674.0,167.5825,167.6545,167.3038,167.3038,36674.0
2017-12-06 10:55:00,186.04,186.32,185.83,186.0,51061.0,167.2948,167.5466,167.1059,167.2588,51061.0
2017-12-06 11:00:00,185.98,186.12,185.75,185.99,35498.0,167.2408,167.3667,167.034,167.2498,35498.0
2017-12-06 11:05:00,186.05,186.21,185.9,186.2,32245.0,167.3038,167.4477,167.1689,167.4387,32245.0
2017-12-06 11:10:00,186.15,186.44,185.76,185.9,37117.0,167.3937,167.6545,167.043,167.1689,37117.0
2017-12-06 11:15:00,185.9,185.91,185.66,185.79,39693.0,167.1689,167.1779,166.9531,167.07,39693.0
2017-12-06 11:20:00,185.8,186.29,185.78,186.29,37187.0,167.079,167.5196,167.061,167.5196,37187.0
2017-12-06 11:25:00,186.34,186.34,186.04,186.2,21174.0,167.5646,167.5646,167.2948,167.4387,21174.0
2017-12-06 11:30:00,186.24,186.28,186.04,186.18,14749.0,167.4746,167.5106,167.2948,167.4207,14749.0
2017-12-06 11:35:00,186.17,186.2,186.0,186.08,11417.0,167.4117,167.4387,167.2588,167.3308,11417.0
2017-12-06 11:40:00,186.09,186.39,186.09,186.2,14918.0,167.3398,167.6095,167.3398,167.4387,14918.0
2017-12-06 11:45:00,186.21,186.32,186.1,186.15,13908.0,167.4477,167.5466,167.3487,167.3937,13908.0
2017-12-06 11:50:00,186.18,186.67,186.17,186.53,18562.0,167.4207,167.8613,167.4117,167.7354,18562.0
2017-12-06 11:55:00,186.51,186.6,186.21,186.52,16161.0,167.7174,167.7984,167.4477,167.7264,16161.0
2017-12-06 12:00:00,186.6,186.64,186.44,186.5,9718.0,167.7984,167.8343,167.6545,167.7084,9718.0
2017-12-06 12:05:00,186.58,186.75,186.49,186.74,7419.0,167.7804,167.9333,167.6994,167.9243,7419.0
2017-12-06 12:10:00,186.76,186.81,186.6,186.68,9230.0,167.9422,167.9872,167.7984,167.8703,9230.0
2017-12-06 12:15:00,186.7,187.0,186.7,186.75,12358.0,167.8883,168.1581,167.8883,167.9333,12358.0
2017-12-06 12:20:00,186.77,186.96,186.75,186.9,6993.0,167.9512,168.1221,167.9333,168.0681,6993.0
2017-12-06 12:25:00,186.9,187.0,186.68,186.72,13701.0,168.0681,168.1581,167.8703,167.9063,13701.0
2017-12-06 12:30:00,186.73,186.95,186.7,186.9,6460.0,167.9153,168.1131,167.8883,168.0681,6460.0
2017-12-06 12:35:00,186.9,186.95,186.75,186.75,12298.0,168.0681,168.1131,167.9333,167.9333,12298.0
2017-12-06 12:40:00,186.73,186.91,186.64,186.85,6562.0,167.9153,168.0771,167.8343,168.0232,6562.0
2017-12-06 12:45:00,186.78,187.06,186.78,187.05,7515.0,167.9602,168.212,167.9602,168.203,7515.0
2017-12-06 12:50:00,187.04,187.11,186.97,187.11,6882.0,168.194,168.257,168.1311,168.257,6882.0
2017-12-06 12:55:00,187.13,187.2,187.08,187.2,7008.0,168.275,168.3379,168.23,168.3379,7008.0
2017-12-06 13:00:00,187.14,187.21,186.95,187.08,22450.0,168.284,168.3469,168.1131,168.23,22450.0
2017-12-06 13:05:00,187.06,187.12,186.94,187.06,10581.0,168.212,168.266,168.1041,168.212,10581.0
2017-12-06 13:10:00,187.08,187.18,186.96,187.09,10392.0,168.23,168.3199,168.1221,168.239,10392.0
2017-12-06 13:15:00,187.1,187.19,187.0,187.11,6197.0,168.248,168.3289,168.1581,168.257,6197.0
2017-12-06 13:20:00,187.13,187.13,186.92,186.93,5450.0,168.275,168.275,168.0861,168.0951,5450.0
2017-12-06 13:25:00,186.97,187.39,186.96,187.39,19649.0,168.1311,168.5088,168.1221,168.5088,19649.0
2017-12-06 13:30:00,187.38,187.39,187.13,187.24,9835.0,168.4998,168.5088,168.275,168.3739,9835.0
2017-12-06 13:35:00,187.22,187.5,187.17,187.27,19895.0,168.3559,168.6077,168.3109,168.4009,19895.0
2017-12-06 13:40:00,187.26,187.41,187.26,187.28,6765.0,168.3919,168.5268,168.3919,168.4098,6765.0
2017-12-06 13:45:00,187.26,187.39,187.15,187.38,6792.0,168.3919,168.5088,168.2929,168.4998,6792.0
2017-12-06 13:50:00,187.35,187.47,187.31,187.41,6700.0,168.4728,168.5807,168.4368,168.5268,6700.0
2017-12-06 13:55:00,187.44,187.5,187.31,187.31,15051.0,168.5537,168.6077,168.4368,168.4368,15051.0
2017-12-06 14:00:00,187.26,187.48,187.21,187.35,9244.0,168.3919,168.5897,168.3469,168.4728,9244.0
2017-12-06 14:05:00,187.34,187.44,187.34,187.4,9138.0,168.4638,168.5537,168.4638,168.5178,9138.0
2017-12-06 14:10:00,187.4,187.45,187.15,187.15,14870.0,168.5178,168.5627,168.2929,168.2929,14870.0
2017-12-06 14:15:00,187.1,187.37,187.02,187.31,35890.0,168.248,168.4908,168.176,168.4368,35890.0
2017-12-06 14:20:00,187.28,187.47,187.27,187.38,25907.0,168.4098,168.5807,168.4009,168.4998,25907.0
2017-12-06 14:25:00,187.39,187.4,187.23,187.23,8999.0,168.5088,168.5178,168.3649,168.3649,8999.0
2017-12-06 14:30:00,187.27,187.38,187.25,187.35,13535.0,168.4009,168.4998,168.3829,168.4728,13535.0
2017-12-06 14:35:00,187.35,187.49,187.27,187.47,8472.0,168.4728,168.5987,168.4009,168.5807,8472.0
2017-12-06 14:40:00,187.45,187.48,187.36,187.4,8214.0,168.5627,168.5897,168.4818,168.5178,8214.0
2017-12-06 14:45:00,187.38,187.44,187.16,187.25,18656.0,168.4998,168.5537,168.3019,168.3829,18656.0
2017-12-06 14:50:00,187.2,187.31,187.17,187.18,11831.0,168.3379,168.4368,168.3109,168.3199,11831.0
2017-12-06 14:55:00,187.23,187.23,187.01,187.04,17911.0,168.3649,168.3649,168.1671,168.194,17911.0
2017-12-06 15:00:00,187.05,187.14,186.93,186.93,18565.0,168.203,168.284,168.0951,168.0951,18565.0
2017-12-06 15:05:00,186.92,187.03,186.92,187.0,27721.0,168.0861,168.185,168.0861,168.1581,27721.0
2017-12-06 15:10:00,187.02,187.03,186.9,186.99,24675.0,168.176,168.185,168.0681,168.1491,24675.0
2017-12-06 15:15:00,186.98,187.04,186.96,187.04,29985.0,168.1401,168.194,168.1221,168.194,29985.0
2017-12-06 15:20:00,187.03,187.08,187.01,187.08,17506.0,168.185,168.23,168.1671,168.23,17506.0
2017-12-06 15:25:00,187.08,187.08,186.97,187.0,24801.0,168.23,168.23,168.1311,168.1581,24801.0
2017-12-06 15:30:00,187.01,187.03,186.94,186.94,51015.0,168.1671,168.185,168.1041,168.1041,51015.0
2017-12-06 15:35:00,186.92,187.03,186.92,187.01,22381.0,168.0861,168.185,168.0861,168.1671,22381.0
2017-12-06 15:40:00,187.0,187.01,186.78,186.99,33794.0,168.1581,168.1671,167.9602,168.1491,33794.0
2017-12-06 15:45:00,187.01,187.04,186.92,186.96,52265.0,168.1671,168.194,168.0861,168.1221,52265.0
2017-12-06 15:50:00,186.93,187.09,186.86,187.0,45849.0,168.0951,168.239,168.0322,168.1581,45849.0
2017-12-06 15:55:00,187.0,187.29,186.98,187.22,113674.0,168.1581,168.4188,168.1401,168.3559,113674.0
2017-12-07 09:30:00,186.51,186.97,186.16,186.7,51347.0,167.7174,168.1311,167.4027,167.8883,51347.0
2017-12-07 09:35:00,186.8,186.84,185.56,186.14,43262.0,167.9782,168.0142,166.8632,167.3847,43262.0
2017-12-07 09:40:00,186.11,186.69,186.1,186.69,41639.0,167.3577,167.8793,167.3487,167.8793,41639.0
2017-12-07 09:45:00,186.75,186.75,186.36,186.52,24826.0,167.9333,167.9333,167.5825,167.7264,24826.0
2017-12-07 09:50:00,186.56,186.92,186.56,186.66,17465.0,167.7624,168.0861,167.7624,167.8523,17465.0
2017-12-07 09:55:00,186.7,186.98,186.7,186.82,11826.0,167.8883,168.1401,167.8883,167.9962,11826.0
2017-12-07 10:00:00,186.82,186.91,186.49,186.59,16558.0,167.9962,168.0771,167.6994,167.7894,16558.0
2017-12-07 10:05:00,186.59,186.77,186.59,186.69,17181.0,167.7894,167.9512,167.7894,167.8793,17181.0
2017-12-07 10:10:00,186.73,186.85,186.64,186.85,16406.0,167.9153,168.0232,167.8343,168.0232,16406.0
2017-12-07 10:15:00,186.84,186.97,186.71,186.82,20613.0,168.0142,168.1311,167.8973,167.9962,20613.0
2017-12-07 10:20:00,186.91,187.26,186.85,187.2,32096.0,168.0771,168.3919,168.0232,168.3379,32096.0
2017-12-07 10:25:00,187.18,187.27,186.97,186.97,18655.0,168.3199,168.4009,168.1311,168.1311,18655.0
2017-12-07 10:30:00,187.0,187.59,187.0,187.5,19057.0,168.1581,168.6886,168.1581,168.6077,19057.0
2017-12-07 10:35:00,187.51,187.52,187.22,187.39,12454.0,168.6167,168.6257,168.3559,168.5088,12454.0
2017-12-07 10:40:00,187.41,187.7,187.35,187.7,16821.0,168.5268,168.7875,168.4728,168.7875,16821.0
2017-12-07 10:45:00,187.7,187.8,187.24,187.3,16009.0,168.7875,168.8775,168.3739,168.4278,16009.0
2017-12-07 10:50:00,187.33,187.39,187.22,187.25,5633.0,168.4548,168.5088,168.3559,168.3829,5633.0
2017-12-07 10:55:00,187.28,187.33,186.93,186.94,14095.0,168.4098,168.4548,168.0951,168.1041,14095.0
2017-12-07 11:00:00,186.92,187.34,186.92,187.23,11470.0,168.0861,168.4638,168.0861,168.3649,11470.0
2017-12-07 11:05:00,187.2,187.31,186.95,187.05,11139.0,168.3379,168.4368,168.1131,168.203,11139.0
2017-12-07 11:10:00,187.08,187.09,186.84,186.96,13924.0,168.23,168.239,168.0142,168.1221,13924.0
2017-12-07 11:15:00,186.96,186.98,186.36,186.37,16671.0,168.1221,168.1401,167.5825,167.5915,16671.0
2017-12-07 11:20:00,186.37,186.56,186.34,186.44,24255.0,167.5915,167.7624,167.5646,167.6545,24255.0
2017-12-07 11:25:00,186.41,186.44,186.25,186.34,22967.0,167.6275,167.6545,167.4836,167.5646,22967.0
2017-12-07 11:30:00,186.34,186.7,186.31,186.69,32155.0,167.5646,167.8883,167.5376,167.8793,32155.0
2017-12-07 11:35:00,186.66,187.06,186.66,186.87,29382.0,167.8523,168.212,167.8523,168.0412,29382.0
2017-12-07 11:40:00,186.92,186.98,186.65,186.7,7247.0,168.0861,168.1401,167.8433,167.8883,7247.0
2017-12-07 11:45:00,186.73,186.84,186.71,186.79,6683.0,167.9153,168.0142,167.8973,167.9692,6683.0
2017-12-07 11:50:00,186.78,186.79,186.52,186.57,10413.0,167.9602,167.9692,167.7264,167.7714,10413.0
2017-12-07 11:55:00,186.55,186.83,186.5,186.74,6076.0,167.7534,168.0052,167.7084,167.9243,6076.0
2017-12-07 12:00:00,186.81,186.84,186.69,186.81,8460.0,167.9872,168.0142,167.8793,167.9872,8460.0
2017-12-07 12:05:00,186.81,186.82,186.64,186.75,10518.0,167.9872,167.9962,167.8343,167.9333,10518.0
2017-12-07 12:10:00,186.75,186.75,186.25,186.46,30614.0,167.9333,167.9333,167.4836,167.6725,30614.0
2017-12-07 12:15:00,186.53,186.56,186.44,186.5,13033.0,167.7354,167.7624,167.6545,167.7084,13033.0
2017-12-07 12:20:00,186.5,186.65,186.49,186.55,10741.0,167.7084,167.8433,167.6994,167.7534,10741.0
2017-12-07 12:25:00,186.51,186.52,186.32,186.38,7557.0,167.7174,167.7264,167.5466,167.6005,7557.0
2017-12-07 12:30:00,186.42,186.61,186.39,186.5,16732.0,167.6365,167.8074,167.6095,167.7084,16732.0
2017-12-07 12:35:00,186.47,186.69,186.44,186.58,13955.0,167.6815,167.8793,167.6545,167.7804,13955.0
2017-12-07 12:40:00,186.55,186.85,186.55,186.81,11977.0,167.7534,168.0232,167.7534,167.9872,11977.0
2017-12-07 12:45:00,186.79,186.94,186.74,186.93,12470.0,167.9692,168.1041,167.9243,168.0951,12470.0
2017-12-07 12:50:00,186.97,187.03,186.87,187.0,8847.0,168.1311,168.185,168.0412,168.1581,8847.0
2017-12-07 12:55:00,187.03,187.04,186.9,186.99,18107.0,168.185,168.194,168.0681,168.1491,18107.0
2017-12-07 13:00:00,186.93,186.99,186.81,186.89,10316.0,168.0951,168.1491,167.9872,168.0591,10316.0
2017-12-07 13:05:00,186.86,187.17,186.82,187.17,4868.0,168.0322,168.3109,167.9962,168.3109,4868.0
2017-12-07 13:10:00,187.18,187.27,186.87,186.93,16810.0,168.3199,168.4009,168.0412,168.0951,16810.0
2017-12-07 13:15:00,186.92,187.17,186.88,187.17,11210.0,168.0861,168.3109,168.0502,168.3109,11210.0
2017-12-07 13:20:00,187.17,187.17,187.05,187.06,4771.0,168.3109,168.3109,168.203,168.212,4771.0
2017-12-07 13:25:00,187.07,187.2,187.05,187.09,9221.0,168.221,168.3379,168.203,168.239,9221.0
2017-12-07 13:30:00,187.09,187.2,187.09,187.12,5663.0,168.239,168.3379,168.239,168.266,5663.0
2017-12-07 13:35:00,187.05,187.1,186.93,187.0,11807.0,168.203,168.248,168.0951,168.1581,11807.0
2017-12-07 13:40:00,187.0,187.12,186.95,187.09,7360.0,168.1581,168.266,168.1131,168.239,7360.0
2017-12-07 13:45:00,187.03,187.07,186.92,187.07,6017.0,168.185,168.221,168.0861,168.221,6017.0
2017-12-07 13:50:00,187.07,187.07,186.83,186.88,15921.0,168.221,168.221,168.0052,168.0502,15921.0
2017-12-07 13:55:00,186.89,186.96,186.82,186.88,9962.0,168.0591,168.1221,167.9962,168.0502,9962.0
2017-12-07 14:00:00,186.88,187.02,186.85,187.02,8222.0,168.0502,168.176,168.0232,168.176,8222.0
2017-12-07 14:05:00,187.02,187.03,186.81,186.81,18688.0,168.176,168.185,167.9872,167.9872,18688.0
2017-12-07 14:10:00,186.86,186.86,186.53,186.7,25507.0,168.0322,168.0322,167.7354,167.8883,25507.0
2017-12-07 14:15:00,186.78,186.99,186.75,186.95,8138.0,167.9602,168.1491,167.9333,168.1131,8138.0
2017-12-07 14:20:00,186.94,186.98,186.87,186.96,12641.0,168.1041,168.1401,168.0412,168.1221,12641.0
2017-12-07 14:25:00,186.96,186.99,186.9,186.96,9177.0,168.1221,168.1491,168.0681,168.1221,9177.0
2017-12-07 14:30:00,186.96,186.96,186.79,186.84,9756.0,168.1221,168.1221,167.9692,168.0142,9756.0
2017-12-07 14:35:00,186.86,186.9,186.73,186.85,11222.0,168.0322,168.0681,167.9153,168.0232,11222.0
2017-12-07 14:40:00,186.83,186.83,186.63,186.63,11035.0,168.0052,168.0052,167.8253,167.8253,11035.0
2017-12-07 14:45:00,186.57,186.81,186.49,186.71,10871.0,167.7714,167.9872,167.6994,167.8973,10871.0
2017-12-07 14:50:00,186.71,186.71,186.5,186.56,11598.0,167.8973,167.8973,167.7084,167.7624,11598.0
2017-12-07 14:55:00,186.59,186.62,186.38,186.42,24351.0,167.7894,167.8163,167.6005,167.6365,24351.0
2017-12-07 15:00:00,186.44,186.5,186.32,186.33,26208.0,167.6545,167.7084,167.5466,167.5556,26208.0
2017-12-07 15:05:00,186.33,186.34,186.02,186.06,30296.0,167.5556,167.5646,167.2768,167.3128,30296.0
2017-12-07 15:10:00,186.09,186.17,186.01,186.12,33347.0,167.3398,167.4117,167.2678,167.3667,33347.0
2017-12-07 15:15:00,186.14,186.33,186.14,186.28,19696.0,167.3847,167.5556,167.3847,167.5106,19696.0
2017-12-07 15:20:00,186.3,186.52,186.27,186.44,21495.0,167.5286,167.7264,167.5016,167.6545,21495.0
2017-12-07 15:25:00,186.46,186.54,186.41,186.5,20938.0,167.6725,167.7444,167.6275,167.7084,20938.0
2017-12-07 15:30:00,186.51,186.52,186.27,186.38,27612.0,167.7174,167.7264,167.5016,167.6005,27612.0
2017-12-07 15:35:00,186.38,186.49,186.35,186.47,35804.0,167.6005,167.6994,167.5736,167.6815,35804.0
2017-12-07 15:40:00,186.47,186.5,186.36,186.5,40307.0,167.6815,167.7084,167.5825,167.7084,40307.0
2017-12-07 15:45:00,186.49,186.52,186.37,186.37,31518.0,167.6994,167.7264,167.5915,167.5915,31518.0
2017-12-07 15:50:00,186.37,186.37,186.1,186.11,53250.0,167.5915,167.5915,167.3487,167.3577,53250.0
2017-12-07 15:55:00,186.11,186.27,186.03,186.21,112178.0,167.3577,167.5016,167.2858,167.4477,112178.0
2017-12-08 09:30:00,186.79,186.85,185.94,186.27,46758.0,167.9692,168.0232,167.2049,167.5016,46758.0
2017-12-08 09:35:00,186.25,186.4,186.11,186.4,22026.0,167.4836,167.6185,167.3577,167.6185,22026.0
2017-12-08 09:40:00,186.49,187.07,186.49,187.07,19247.0,167.6994,168.221,167.6994,168.221,19247.0
2017-12-08 09:45:00,187.07,187.07,186.49,186.91,15074.0,168.221,168.221,167.6994,168.0771,15074.0
2017-12-08 09:50:00,186.91,187.03,186.74,186.95,20609.0,168.0771,168.185,167.9243,168.1131,20609.0
2017-12-08 09:55:00,186.91,187.09,186.73,187.09,21037.0,168.0771,168.239,167.9153,168.239,21037.0
2017-12-08 10:00:00,186.99,187.45,186.96,187.36,29860.0,168.1491,168.5627,168.1221,168.4818,29860.0
2017-12-08 10:05:00,187.35,187.47,187.17,187.29,41567.0,168.4728,168.5807,168.3109,168.4188,41567.0
2017-12-08 10:10:00,187.3,187.58,187.26,187.31,34995.0,168.4278,168.6796,168.3919,168.4368,34995.0
2017-12-08 10:15:00,187.24,187.55,187.23,187.48,18022.0,168.3739,168.6526,168.3649,168.5897,18022.0
2017-12-08 10:20:00,187.48,187.54,187.36,187.52,22290.0,168.5897,168.6437,168.4818,168.6257,22290.0
2017-12-08 10:25:00,187.56,187.73,187.55,187.68,20294.0,168.6616,168.8145,168.6526,168.7695,20294.0
2017-12-08 10:30:00,187.62,187.74,187.47,187.52,9904.0,168.7156,168.8235,168.5807,168.6257,9904.0
2017-12-08 10:35:00,187.55,187.75,187.54,187.75,17912.0,168.6526,168.8325,168.6437,168.8325,17912.0
2017-12-08 10:40:00,187.81,187.95,187.62,187.91,18016.0,168.8864,169.0123,168.7156,168.9764,18016.0
2017-12-08 10:45:00,187.9,187.96,187.77,187.95,10813.0,168.9674,169.0213,168.8505,169.0123,10813.0
2017-12-08 10:50:00,187.91,188.08,187.86,188.0,33962.0,168.9764,169.1292,168.9314,169.0573,33962.0
2017-12-08 10:55:00,188.02,188.35,187.96,188.23,18375.0,169.0753,169.372,169.0213,169.2641,18375.0
2017-12-08 11:00:00,188.26,188.47,188.21,188.39,16066.0,169.2911,169.4799,169.2461,169.408,16066.0
2017-12-08 11:05:00,188.32,188.47,188.17,188.21,23358.0,169.3451,169.4799,169.2102,169.2461,23358.0
2017-12-08 11:10:00,188.18,188.24,188.03,188.08,12550.0,169.2192,169.2731,169.0843,169.1292,12550.0
2017-12-08 11:15:00,188.1,188.38,188.07,188.28,13034.0,169.1472,169.399,169.1202,169.3091,13034.0
2017-12-08 11:20:00,188.2,188.24,188.03,188.1,21531.0,169.2372,169.2731,169.0843,169.1472,21531.0
2017-12-08 11:25:00,188.21,188.22,187.92,188.06,12165.0,169.2461,169.2551,168.9854,169.1113,12165.0
2017-12-08 11:30:00,188.06,188.07,187.91,187.96,11403.0,169.1113,169.1202,168.9764,169.0213,11403.0
2017-12-08 11:35:00,187.94,188.18,187.94,188.12,10900.0,169.0033,169.2192,169.0033,169.1652,10900.0
2017-12-08 11:40:00,188.2,188.38,188.11,188.13,16801.0,169.2372,169.399,169.1562,169.1742,16801.0
2017-12-08 11:45:00,188.21,188.3,188.15,188.28,11311.0,169.2461,169.3271,169.1922,169.3091,11311.0
2017-12-08 11:50:00,188.25,188.26,188.12,188.15,8634.0,169.2821,169.2911,169.1652,169.1922,8634.0
2017-12-08 11:55:00,188.18,188.25,187.95,188.03,8673.0,169.2192,169.2821,169.0123,169.0843,8673.0
2017-12-08 12:00:00,187.97,188.1,187.96,188.1,7553.0,169.0303,169.1472,169.0213,169.1472,7553.0
2017-12-08 12:05:00,188.1,188.22,187.99,188.21,9688.0,169.1472,169.2551,169.0483,169.2461,9688.0
2017-12-08 12:10:00,188.2,188.25,188.09,188.14,17155.0,169.2372,169.2821,169.1382,169.1832,17155.0
2017-12-08 12:15:00,188.15,188.25,188.15,188.18,6747.0,169.1922,169.2821,169.1922,169.2192,6747.0
2017-12-08 12:20:00,188.23,188.31,188.23,188.29,4558.0,169.2641,169.3361,169.2641,169.3181,4558.0
2017-12-08 12:25:00,188.32,188.36,188.2,188.35,6100.0,169.3451,169.381,169.2372,169.372,6100.0
2017-12-08 12:30:00,188.35,188.45,188.26,188.36,12018.0,169.372,169.462,169.2911,169.381,12018.0
2017-12-08 12:35:00,188.38,188.52,188.29,188.49,19937.0,169.399,169.5249,169.3181,169.4979,19937.0
2017-12-08 12:40:00,188.52,188.53,188.36,188.39,12950.0,169.5249,169.5339,169.381,169.408,12950.0
2017-12-08 12:45:00,188.4,188.4,188.29,188.36,7838.0,169.417,169.417,169.3181,169.381,7838.0
2017-12-08 12:50:00,188.37,188.44,188.32,188.35,5407.0,169.39,169.453,169.3451,169.372,5407.0
2017-12-08 12:55:00,188.36,188.36,188.21,188.3,7487.0,169.381,169.381,169.2461,169.3271,7487.0
2017-12-08 13:00:00,188.29,188.3,188.22,188.27,9202.0,169.3181,169.3271,169.2551,169.3001,9202.0
2017-12-08 13:05:00,188.27,188.29,188.2,188.28,7289.0,169.3001,169.3181,169.2372,169.3091,7289.0
2017-12-08 13:10:00,188.24,188.37,188.23,188.3,11503.0,169.2731,169.39,169.2641,169.3271,11503.0
2017-12-08 13:15:00,188.25,188.33,188.21,188.23,8267.0,169.2821,169.3541,169.2461,169.2641,8267.0
2017-12-08 13:20:00,188.26,188.3,188.16,188.19,4814.0,169.2911,169.3271,169.2012,169.2282,4814.0
2017-12-08 13:25:00,188.15,188.28,188.15,188.28,6440.0,169.1922,169.3091,169.1922,169.3091,6440.0
2017-12-08 13:30:00,188.26,188.29,188.06,188.07,6054.0,169.2911,169.3181,169.1113,169.1202,6054.0
2017-12-08 13:35:00,188.05,188.18,188.05,188.12,4761.0,169.1023,169.2192,169.1023,169.1652,4761.0
2017-12-08 13:40:00,188.15,188.2,188.07,188.19,5150.0,169.1922,169.2372,169.1202,169.2282,5150.0
2017-12-08 13:45:00,188.17,188.2,188.1,188.12,7689.0,169.2102,169.2372,169.1472,169.1652,7689.0
2017-12-08 13:50:00,188.13,188.17,188.06,188.14,9050.0,169.1742,169.2102,169.1113,169.1832,9050.0
2017-12-08 13:55:00,188.17,188.17,188.06,188.13,9490.0,169.2102,169.2102,169.1113,169.1742,9490.0
2017-12-08 14:00:00,188.11,188.12,187.96,188.05,8558.0,169.1562,169.1652,169.0213,169.1023,8558.0
2017-12-08 14:05:00,188.02,188.12,188.01,188.12,4387.0,169.0753,169.1652,169.0663,169.1652,4387.0
2017-12-08 14:10:00,188.11,188.12,187.74,187.74,15994.0,169.1562,169.1652,168.8235,168.8235,15994.0
2017-12-08 14:15:00,187.75,187.95,187.69,187.86,17043.0,168.8325,169.0123,168.7785,168.9314,17043.0
2017-12-08 14:20:00,187.84,187.87,187.68,187.74,8735.0,168.9134,168.9404,168.7695,168.8235,8735.0
2017-12-08 14:25:00,187.86,188.0,187.83,187.92,6750.0,168.9314,169.0573,168.9044,168.9854,6750.0
2017-12-08 14:30:00,187.95,187.97,187.83,187.92,5274.0,169.0123,169.0303,168.9044,168.9854,5274.0
2017-12-08 14:35:00,187.92,188.1,187.91,188.1,6450.0,168.9854,169.1472,168.9764,169.1472,6450.0
2017-12-08 14:40:00,188.06,188.13,187.97,187.98,12311.0,169.1113,169.1742,169.0303,169.0393,12311.0
2017-12-08 14:45:00,187.97,188.04,187.95,188.04,11650.0,169.0303,169.0933,169.0123,169.0933,11650.0
2017-12-08 14:50:00,188.05,188.05,187.89,187.89,10037.0,169.1023,169.1023,168.9584,168.9584,10037.0
2017-12-08 14:55:00,187.78,187.96,187.78,187.92,7453.0,168.8595,169.0213,168.8595,168.9854,7453.0
2017-12-08 15:00:00,187.96,188.03,187.92,188.0,11902.0,169.0213,169.0843,168.9854,169.0573,11902.0
2017-12-08 15:05:00,187.96,187.99,187.87,187.92,7729.0,169.0213,169.0483,168.9404,168.9854,7729.0
2017-12-08 15:10:00,187.91,187.96,187.88,187.91,7361.0,168.9764,169.0213,168.9494,168.9764,7361.0
2017-12-08 15:15:00,187.92,187.92,187.75,187.8,15997.0,168.9854,168.9854,168.8325,168.8775,15997.0
2017-12-08 15:20:00,187.79,187.92,187.7,187.82,11064.0,168.8685,168.9854,168.7875,168.8954,11064.0
2017-12-08 15:25:00,187.84,187.85,187.72,187.76,11090.0,168.9134,168.9224,168.8055,168.8415,11090.0
2017-12-08 15:30:00,187.77,187.79,187.69,187.71,12455.0,168.8505,168.8685,168.7785,168.7965,12455.0
2017-12-08 15:35:00,187.69,187.74,187.65,187.69,15801.0,168.7785,168.8235,168.7426,168.7785,15801.0
2017-12-08 15:40:00,187.7,187.85,187.7,187.7,25202.0,168.7875,168.9224,168.7875,168.7875,25202.0
2017-12-08 15:45:00,187.7,187.72,187.6,187.65,30683.0,168.7875,168.8055,168.6976,168.7426,30683.0
2017-12-08 15:50:00,187.66,187.97,187.66,187.9,45669.0,168.7516,169.0303,168.7516,168.9674,45669.0
2017-12-08 15:55:00,187.91,188.09,187.76,188.07,89368.0,168.9764,169.1382,168.8415,169.1202,89368.0
2017-12-11 09:30:00,188.21,188.5,187.64,187.64,49748.0,169.2461,169.5069,168.7336,168.7336,49748.0
2017-12-11 09:35:00,187.63,187.79,187.04,187.07,15651.0,168.7246,168.8685,168.194,168.221,15651.0
2017-12-11 09:40:00,187.12,188.06,187.1,188.06,15135.0,168.266,169.1113,168.248,169.1113,15135.0
2017-12-11 09:45:00,187.99,188.02,187.73,187.79,14409.0,169.0483,169.0753,168.8145,168.8685,14409.0
2017-12-11 09:50:00,187.8,187.95,187.7,187.9,17668.0,168.8775,169.0123,168.7875,168.9674,17668.0
2017-12-11 09:55:00,187.84,187.84,187.64,187.75,12237.0,168.9134,168.9134,168.7336,168.8325,12237.0
2017-12-11 10:00:00,187.8,187.93,187.7,187.75,30172.0,168.8775,168.9944,168.7875,168.8325,30172.0
2017-12-11 10:05:00,187.79,187.95,187.69,187.83,18881.0,168.8685,169.0123,168.7785,168.9044,18881.0
2017-12-11 10:10:00,187.8,187.89,187.71,187.81,14400.0,168.8775,168.9584,168.7965,168.8864,14400.0
2017-12-11 10:15:00,187.77,187.86,187.7,187.8,26633.0,168.8505,168.9314,168.7875,168.8775,26633.0
2017-12-11 10:20:00,187.82,187.94,187.76,187.78,17281.0,168.8954,169.0033,168.8415,168.8595,17281.0
2017-12-11 10:25:00,187.75,187.86,187.62,187.64,9572.0,168.8325,168.9314,168.7156,168.7336,9572.0
2017-12-11 10:30:00,187.68,187.87,187.61,187.87,12283.0,168.7695,168.9404,168.7066,168.9404,12283.0
2017-12-11 10:35:00,187.87,187.95,187.74,187.92,15091.0,168.9404,169.0123,168.8235,168.9854,15091.0
2017-12-11 10:40:00,187.89,187.99,187.8,187.86,14044.0,168.9584,169.0483,168.8775,168.9314,14044.0
2017-12-11 10:45:00,187.84,187.9,187.74,187.83,6244.0,168.9134,168.9674,168.8235,168.9044,6244.0
2017-12-11 10:50:00,187.83,187.86,187.73,187.85,13367.0,168.9044,168.9314,168.8145,168.9224,13367.0
2017-12-11 10:55:00,187.86,187.94,187.74,187.82,9172.0,168.9314,169.0033,168.8235,168.8954,9172.0
2017-12-11 11:00:00,187.82,187.99,187.73,187.91,6853.0,168.8954,169.0483,168.8145,168.9764,6853.0
2017-12-11 11:05:00,187.91,187.93,187.77,187.83,6487.0,168.9764,168.9944,168.8505,168.9044,6487.0
2017-12-11 11:10:00,187.83,187.96,187.8,187.88,8485.0,168.9044,169.0213,168.8775,168.9494,8485.0
2017-12-11 11:15:00,187.87,187.96,187.87,187.94,5424.0,168.9404,169.0213,168.9404,169.0033,5424.0
2017-12-11 11:20:00,187.9,187.92,187.75,187.75,15637.0,168.9674,168.9854,168.8325,168.8325,15637.0
2017-12-11 11:25:00,187.82,187.92,187.81,187.87,6395.0,168.8954,168.9854,168.8864,168.9404,6395.0
2017-12-11 11:30:00,187.91,188.0,187.9,187.96,8313.0,168.9764,169.0573,168.9674,169.0213,8313.0
2017-12-11 11:35:00,187.96,187.98,187.9,187.92,6023.0,169.0213,169.0393,168.9674,168.9854,6023.0
2017-12-11 11:40:00,187.91,187.97,187.87,187.91,7040.0,168.9764,169.0303,168.9404,168.9764,7040.0
2017-12-11 11:45:00,187.87,187.9,187.71,187.72,8317.0,168.9404,168.9674,168.7965,168.8055,8317.0
2017-12-11 11:50:00,187.74,187.82,187.7,187.74,10172.0,168.8235,168.8954,168.7875,168.8235,10172.0
2017-12-11 11:55:00,187.72,187.76,187.66,187.75,5300.0,168.8055,168.8415,168.7516,168.8325,5300.0
2017-12-11 12:00:00,187.78,187.89,187.75,187.75,5171.0,168.8595,168.9584,168.8325,168.8325,5171.0
2017-12-11 12:05:00,187.8,187.88,187.77,187.83,5706.0,168.8775,168.9494,168.8505,168.9044,5706.0
2017-12-11 12:10:00,187.77,187.87,187.77,187.81,5555.0,168.8505,168.9404,168.8505,168.8864,5555.0
2017-12-11 12:15:00,187.79,187.9,187.78,187.9,11445.0,168.8685,168.9674,168.8595,168.9674,11445.0
2017-12-11 12:20:00,187.87,187.96,187.86,187.95,10486.0,168.9404,169.0213,168.9314,169.0123,10486.0
2017-12-11 12:25:00,187.93,188.01,187.91,187.94,7028.0,168.9944,169.0663,168.9764,169.0033,7028.0
2017-12-11 12:30:00,187.96,188.06,187.96,188.02,16254.0,169.0213,169.1113,169.0213,169.0753,16254.0
2017-12-11 12:35:00,188.04,188.32,188.04,188.23,13180.0,169.0933,169.3451,169.0933,169.2641,13180.0
2017-12-11 12:40:00,188.24,188.28,188.11,188.19,12005.0,169.2731,169.3091,169.1562,169.2282,12005.0
2017-12-11 12:45:00,188.21,188.28,188.04,188.08,17946.0,169.2461,169.3091,169.0933,169.1292,17946.0
2017-12-11 12:50:00,188.06,188.13,187.91,188.01,13812.0,169.1113,169.1742,168.9764,169.0663,13812.0
2017-12-11 12:55:00,187.98,188.13,187.98,188.11,7659.0,169.0393,169.1742,169.0393,169.1562,7659.0
2017-12-11 13:00:00,188.12,188.2,188.04,188.12,6526.0,169.1652,169.2372,169.0933,169.1652,6526.0
2017-12-11 13:05:00,188.14,188.25,188.09,188.09,14842.0,169.1832,169.2821,169.1382,169.1382,14842.0
2017-12-11 13:10:00,188.14,188.15,188.03,188.03,10073.0,169.1832,169.1922,169.0843,169.0843,10073.0
2017-12-11 13:15:00,188.01,188.09,187.95,188.09,5653.0,169.0663,169.1382,169.0123,169.1382,5653.0
2017-12-11 13:20:00,188.06,188.27,188.03,188.27,35022.0,169.1113,169.3001,169.0843,169.3001,35022.0
2017-12-11 13:25:00,188.22,188.37,188.21,188.32,8765.0,169.2551,169.39,169.2461,169.3451,8765.0
2017-12-11 13:30:00,188.32,188.36,188.21,188.28,12896.0,169.3451,169.381,169.2461,169.3091,12896.0
2017-12-11 13:35:00,188.27,188.31,188.23,188.28,22124.0,169.3001,169.3361,169.2641,169.3091,22124.0
2017-12-11 13:40:00,188.26,188.29,188.19,188.26,29992.0,169.2911,169.3181,169.2282,169.2911,29992.0
2017-12-11 13:45:00,188.26,188.33,188.24,188.28,8253.0,169.2911,169.3541,169.2731,169.3091,8253.0
2017-12-11 13:50:00,188.27,188.47,188.2,188.41,27364.0,169.3001,169.4799,169.2372,169.426,27364.0
2017-12-11 13:55:00,188.39,188.56,188.33,188.47,10789.0,169.408,169.5609,169.3541,169.4799,10789.0
2017-12-11 14:00:00,188.47,188.65,188.44,188.54,9835.0,169.4799,169.6418,169.453,169.5429,9835.0
2017-12-11 14:05:00,188.55,188.58,188.42,188.42,12117.0,169.5519,169.5789,169.435,169.435,12117.0
2017-12-11 14:10:00,188.41,188.43,188.33,188.37,14315.0,169.426,169.444,169.3541,169.39,14315.0
2017-12-11 14:15:00,188.37,188.41,188.32,188.32,8269.0,169.39,169.426,169.3451,169.3451,8269.0
2017-12-11 14:20:00,188.37,188.38,188.3,188.37,5103.0,169.39,169.399,169.3271,169.39,5103.0
2017-12-11 14:25:00,188.36,188.39,188.29,188.32,6700.0,169.381,169.408,169.3181,169.3451,6700.0
2017-12-11 14:30:00,188.31,188.35,188.23,188.26,9473.0,169.3361,169.372,169.2641,169.2911,9473.0
2017-12-11 14:35:00,188.25,188.36,188.22,188.32,24237.0,169.2821,169.381,169.2551,169.3451,24237.0
2017-12-11 14:40:00,188.32,188.45,188.32,188.45,11148.0,169.3451,169.462,169.3451,169.462,11148.0
2017-12-11 14:45:00,188.42,188.47,188.35,188.38,15755.0,169.435,169.4799,169.372,169.399,15755.0
2017-12-11 14:50:00,188.37,188.48,188.3,188.42,8300.0,169.39,169.4889,169.3271,169.435,8300.0
2017-12-11 14:55:00,188.44,188.51,188.4,188.49,10657.0,169.453,169.5159,169.417,169.4979,10657.0
2017-12-11 15:00:00,188.48,188.55,188.45,188.54,9878.0,169.4889,169.5519,169.462,169.5429,9878.0
2017-12-11 15:05:00,188.54,188.65,188.54,188.6,11687.0,169.5429,169.6418,169.5429,169.5968,11687.0
2017-12-11 15:10:00,188.57,188.63,188.54,188.59,9901.0,169.5699,169.6238,169.5429,169.5879,9901.0
2017-12-11 15:15:00,188.59,188.63,188.5,188.5,11197.0,169.5879,169.6238,169.5069,169.5069,11197.0
2017-12-11 15:20:00,188.47,188.57,188.41,188.53,11975.0,169.4799,169.5699,169.426,169.5339,11975.0
2017-12-11 15:25:00,188.53,188.56,188.32,188.37,32873.0,169.5339,169.5609,169.3451,169.39,32873.0
2017-12-11 15:30:00,188.35,188.59,188.29,188.55,47659.0,169.372,169.5879,169.3181,169.5519,47659.0
2017-12-11 15:35:00,188.51,188.63,188.33,188.38,46117.0,169.5159,169.6238,169.3541,169.399,46117.0
2017-12-11 15:40:00,188.37,188.48,188.34,188.46,20774.0,169.39,169.4889,169.363,169.471,20774.0
2017-12-11 15:45:00,188.45,188.57,188.44,188.53,28561.0,169.462,169.5699,169.453,169.5339,28561.0
2017-12-11 15:50:00,188.55,188.85,188.54,188.85,40799.0,169.5519,169.8217,169.5429,169.8217,40799.0
2017-12-11 15:55:00,188.82,188.9,188.77,188.86,75547.0,169.7947,169.8666,169.7497,169.8306,75547.0
2017-12-12 09:30:00,186.96,188.0,186.8,187.97,166710.0,168.1221,169.0573,167.9782,169.0303,166710.0
2017-12-12 09:35:00,187.96,188.41,187.33,188.18,53886.0,169.0213,169.426,168.4548,169.2192,53886.0
2017-12-12 09:40:00,188.15,188.46,187.85,187.99,69550.0,169.1922,169.471,168.9224,169.0483,69550.0
2017-12-12 09:45:00,187.93,188.13,187.6,187.67,39655.0,168.9944,169.1742,168.6976,168.7606,39655.0
2017-12-12 09:50:00,187.72,188.13,187.53,188.01,37768.0,168.8055,169.1742,168.6347,169.0663,37768.0
2017-12-12 09:55:00,188.1,188.5,187.98,188.49,37848.0,169.1472,169.5069,169.0393,169.4979,37848.0
2017-12-12 10:00:00,188.5,188.56,188.08,188.39,24211.0,169.5069,169.5609,169.1292,169.408,24211.0
2017-12-12 10:05:00,188.32,189.04,188.28,188.96,90651.0,169.3451,169.9925,169.3091,169.9206,90651.0
2017-12-12 10:10:00,188.96,189.12,188.69,189.07,49048.0,169.9206,170.0645,169.6778,170.0195,49048.0
2017-12-12 10:15:00,188.96,189.06,188.33,188.33,22307.0,169.9206,170.0105,169.3541,169.3541,22307.0
2017-12-12 10:20:00,188.39,188.63,188.33,188.35,32322.0,169.408,169.6238,169.3541,169.372,32322.0
2017-12-12 10:25:00,188.35,188.43,187.82,187.86,46392.0,169.372,169.444,168.8954,168.9314,46392.0
2017-12-12 10:30:00,187.82,188.09,187.73,188.02,14393.0,168.8954,169.1382,168.8145,169.0753,14393.0
2017-12-12 10:35:00,188.01,188.43,188.01,188.24,53747.0,169.0663,169.444,169.0663,169.2731,53747.0
2017-12-12 10:40:00,188.2,188.39,188.0,188.03,29696.0,169.2372,169.408,169.0573,169.0843,29696.0
2017-12-12 10:45:00,188.05,188.82,188.04,188.51,39984.0,169.1023,169.7947,169.0933,169.5159,39984.0
2017-12-12 10:50:00,188.47,188.53,188.16,188.3,15807.0,169.4799,169.5339,169.2012,169.3271,15807.0
2017-12-12 10:55:00,188.32,188.44,188.15,188.21,35311.0,169.3451,169.453,169.1922,169.2461,35311.0
2017-12-12 11:00:00,188.22,188.37,187.97,188.24,36928.0,169.2551,169.39,169.0303,169.2731,36928.0
2017-12-12 11:05:00,188.3,188.44,188.14,188.18,19723.0,169.3271,169.453,169.1832,169.2192,19723.0
2017-12-12 11:10:00,188.2,188.36,188.03,188.31,31220.0,169.2372,169.381,169.0843,169.3361,31220.0
2017-12-12 11:15:00,188.32,188.5,188.19,188.27,25764.0,169.3451,169.5069,169.2282,169.3001,25764.0
2017-12-12 11:20:00,188.18,188.34,188.11,188.11,21444.0,169.2192,169.363,169.1562,169.1562,21444.0
2017-12-12 11:25:00,188.11,188.21,187.93,187.96,17657.0,169.1562,169.2461,168.9944,169.0213,17657.0
2017-12-12 11:30:00,187.93,187.98,187.74,187.89,13720.0,168.9944,169.0393,168.8235,168.9584,13720.0
2017-12-12 11:35:00,187.92,187.98,187.73,187.83,28165.0,168.9854,169.0393,168.8145,168.9044,28165.0
2017-12-12 11:40:00,187.81,187.81,187.36,187.41,21124.0,168.8864,168.8864,168.4818,168.5268,21124.0
2017-12-12 11:45:00,187.43,187.63,187.38,187.49,20038.0,168.5447,168.7246,168.4998,168.5987,20038.0
2017-12-12 11:50:00,187.47,187.86,187.45,187.86,12748.0,168.5807,168.9314,168.5627,168.9314,12748.0
2017-12-12 11:55:00,187.86,187.94,187.65,187.81,27952.0,168.9314,169.0033,168.7426,168.8864,27952.0
2017-12-12 12:00:00,187.75,187.75,187.45,187.45,3927.0,168.8325,168.8325,168.5627,168.5627,3927.0
2017-12-12 12:05:00,187.45,188.24,187.45,188.21,21196.0,168.5627,169.2731,168.5627,169.2461,21196.0
2017-12-12 12:10:00,188.28,188.46,188.17,188.34,19458.0,169.3091,169.471,169.2102,169.363,19458.0
2017-12-12 12:15:00,188.32,188.36,188.13,188.19,15057.0,169.3451,169.381,169.1742,169.2282,15057.0
2017-12-12 12:20:00,188.19,188.22,187.88,187.88,13834.0,169.2282,169.2551,168.9494,168.9494,13834.0
2017-12-12 12:25:00,187.85,187.9,187.69,187.74,7537.0,168.9224,168.9674,168.7785,168.8235,7537.0
2017-12-12 12:30:00,187.77,188.08,187.6,187.62,21853.0,168.8505,169.1292,168.6976,168.7156,21853.0
2017-12-12 12:35:00,187.61,187.83,187.57,187.66,21174.0,168.7066,168.9044,168.6706,168.7516,21174.0
2017-12-12 12:40:00,187.65,187.71,187.48,187.62,16296.0,168.7426,168.7965,168.5897,168.7156,16296.0
2017-12-12 12:45:00,187.69,187.79,187.57,187.62,5868.0,168.7785,168.8685,168.6706,168.7156,5868.0
2017-12-12 12:50:00,187.62,187.91,187.6,187.81,17831.0,168.7156,168.9764,168.6976,168.8864,17831.0
2017-12-12 12:55:00,187.78,187.87,187.61,187.61,9801.0,168.8595,168.9404,168.7066,168.7066,9801.0
2017-12-12 13:00:00,187.62,187.9,187.61,187.83,15662.0,168.7156,168.9674,168.7066,168.9044,15662.0
2017-12-12 13:05:00,187.8,187.91,187.72,187.75,11407.0,168.8775,168.9764,168.8055,168.8325,11407.0
2017-12-12 13:10:00,187.76,187.94,187.75,187.89,10842.0,168.8415,169.0033,168.8325,168.9584,10842.0
2017-12-12 13:15:00,187.89,188.13,187.84,187.95,15305.0,168.9584,169.1742,168.9134,169.0123,15305.0
2017-12-12 13:20:00,187.96,188.02,187.83,187.95,7630.0,169.0213,169.0753,168.9044,169.0123,7630.0
2017-12-12 13:25:00,187.92,187.96,187.81,187.85,11149.0,168.9854,169.0213,168.8864,168.9224,11149.0
2017-12-12 13:30:00,187.87,188.0,187.84,187.89,14682.0,168.9404,169.0573,168.9134,168.9584,14682.0
2017-12-12 13:35:00,187.9,188.1,187.9,188.06,18506.0,168.9674,169.1472,168.9674,169.1113,18506.0
2017-12-12 13:40:00,188.06,188.1,187.96,187.96,14798.0,169.1113,169.1472,169.0213,169.0213,14798.0
2017-12-12 13:45:00,187.96,188.03,187.7,187.8,26111.0,169.0213,169.0843,168.7875,168.8775,26111.0
2017-12-12 13:50:00,187.8,187.84,187.6,187.61,16350.0,168.8775,168.9134,168.6976,168.7066,16350.0
2017-12-12 13:55:00,187.6,187.63,187.45,187.45,25890.0,168.6976,168.7246,168.5627,168.5627,25890.0
2017-12-12 14:00:00,187.46,187.51,187.3,187.51,23077.0,168.5717,168.6167,168.4278,168.6167,23077.0
2017-12-12 14:05:00,187.49,187.58,187.45,187.55,10897.0,168.5987,168.6796,168.5627,168.6526,10897.0
2017-12-12 14:10:00,187.54,187.55,187.25,187.26,29828.0,168.6437,168.6526,168.3829,168.3919,29828.0
2017-12-12 14:15:00,187.27,187.57,187.27,187.47,39829.0,168.4009,168.6706,168.4009,168.5807,39829.0
2017-12-12 14:20:00,187.47,187.47,187.16,187.32,23157.0,168.5807,168.5807,168.3019,168.4458,23157.0
2017-12-12 14:25:00,187.33,187.37,187.17,187.22,13427.0,168.4548,168.4908,168.3109,168.3559,13427.0
2017-12-12 14:30:00,187.25,187.48,187.25,187.39,13881.0,168.3829,168.5897,168.3829,168.5088,13881.0
2017-12-12 14:35:00,187.4,187.48,187.33,187.38,11701.0,168.5178,168.5897,168.4548,168.4998,11701.0
2017-12-12 14:40:00,187.36,187.46,187.21,187.45,13315.0,168.4818,168.5717,168.3469,168.5627,13315.0
2017-12-12 14:45:00,187.45,187.51,187.33,187.48,18604.0,168.5627,168.6167,168.4548,168.5897,18604.0
2017-12-12 14:50:00,187.53,187.61,187.38,187.51,35912.0,168.6347,168.7066,168.4998,168.6167,35912.0
2017-12-12 14:55:00,187.55,187.64,187.4,187.53,18705.0,168.6526,168.7336,168.5178,168.6347,18705.0
2017-12-12 15:00:00,187.54,187.63,187.48,187.62,16820.0,168.6437,168.7246,168.5897,168.7156,16820.0
2017-12-12 15:05:00,187.53,187.68,187.53,187.66,16979.0,168.6347,168.7695,168.6347,168.7516,16979.0
2017-12-12 15:10:00,187.67,187.94,187.56,187.94,42566.0,168.7606,169.0033,168.6616,169.0033,42566.0
2017-12-12 15:15:00,187.97,188.15,187.92,188.11,63275.0,169.0303,169.1922,168.9854,169.1562,63275.0
2017-12-12 15:20:00,188.11,188.17,187.77,187.89,47349.0,169.1562,169.2102,168.8505,168.9584,47349.0
2017-12-12 15:25:00,187.89,187.91,187.76,187.84,20958.0,168.9584,168.9764,168.8415,168.9134,20958.0
2017-12-12 15:30:00,187.81,188.02,187.73,187.84,65528.0,168.8864,169.0753,168.8145,168.9134,65528.0
2017-12-12 15:35:00,187.81,187.86,187.52,187.72,43071.0,168.8864,168.9314,168.6257,168.8055,43071.0
2017-12-12 15:40:00,187.71,188.23,187.68,188.06,78176.0,168.7965,169.2641,168.7695,169.1113,78176.0
2017-12-12 15:45:00,188.03,188.12,187.9,188.02,52199.0,169.0843,169.1652,168.9674,169.0753,52199.0
2017-12-12 15:50:00,188.05,188.28,187.83,188.26,95655.0,169.1023,169.3091,168.9044,169.2911,95655.0
2017-12-12 15:55:00,188.25,188.55,188.22,188.38,167749.0,169.2821,169.5519,169.2551,169.399,167749.0
2017-12-13 09:30:00,188.53,188.68,188.16,188.59,53377.0,169.5339,169.6688,169.2012,169.5879,53377.0
2017-12-13 09:35:00,188.51,188.75,188.0,188.66,36282.0,169.5159,169.7317,169.0573,169.6508,36282.0
2017-12-13 09:40:00,188.71,189.34,188.54,189.18,44797.0,169.6958,170.2623,169.5429,170.1184,44797.0
2017-12-13 09:45:00,189.04,189.78,189.03,189.59,57542.0,169.9925,170.658,169.9835,170.4871,57542.0
2017-12-13 09:50:00,189.6,189.66,189.41,189.53,31121.0,170.4961,170.55,170.3252,170.4331,31121.0
2017-12-13 09:55:00,189.58,189.66,189.43,189.58,34477.0,170.4781,170.55,170.3432,170.4781,34477.0
2017-12-13 10:00:00,189.62,190.12,189.55,189.87,68250.0,170.5141,170.9637,170.4511,170.7389,68250.0
2017-12-13 10:05:00,189.87,189.87,189.56,189.82,32401.0,170.7389,170.7389,170.4601,170.6939,32401.0
2017-12-13 10:10:00,189.75,189.82,189.39,189.45,22780.0,170.631,170.6939,170.3072,170.3612,22780.0
2017-12-13 10:15:00,189.42,189.57,189.2,189.41,38128.0,170.3342,170.4691,170.1364,170.3252,38128.0
2017-12-13 10:20:00,189.41,189.7,189.39,189.49,16684.0,170.3252,170.586,170.3072,170.3972,16684.0
2017-12-13 10:25:00,189.51,189.95,189.51,189.91,28386.0,170.4152,170.8108,170.4152,170.7749,28386.0
2017-12-13 10:30:00,189.95,189.98,189.52,189.65,22769.0,170.8108,170.8378,170.4241,170.5411,22769.0
2017-12-13 10:35:00,189.63,189.64,189.41,189.46,11273.0,170.5231,170.5321,170.3252,170.3702,11273.0
2017-12-13 10:40:00,189.49,189.61,189.31,189.48,38845.0,170.3972,170.5051,170.2353,170.3882,38845.0
2017-12-13 10:45:00,189.49,189.61,189.39,189.53,36530.0,170.3972,170.5051,170.3072,170.4331,36530.0
2017-12-13 10:50:00,189.54,189.84,189.53,189.75,20415.0,170.4421,170.7119,170.4331,170.631,20415.0
2017-12-13 10:55:00,189.76,189.76,189.56,189.66,17967.0,170.64,170.64,170.4601,170.55,17967.0
2017-12-13 11:00:00,189.68,189.75,189.0,189.54,83348.0,170.568,170.631,169.9565,170.4421,83348.0
2017-12-13 11:05:00,189.54,189.75,189.37,189.37,38001.0,170.4421,170.631,170.2893,170.2893,38001.0
2017-12-13 11:10:00,189.37,189.57,189.25,189.3,11693.0,170.2893,170.4691,170.1814,170.2263,11693.0
2017-12-13 11:15:00,189.32,189.55,189.17,189.38,17367.0,170.2443,170.4511,170.1094,170.2983,17367.0
2017-12-13 11:20:00,189.34,189.37,188.97,189.07,23962.0,170.2623,170.2893,169.9296,170.0195,23962.0
2017-12-13 11:25:00,188.98,189.14,188.75,188.75,31060.0,169.9386,170.0824,169.7317,169.7317,31060.0
2017-12-13 11:30:00,188.76,188.94,188.68,188.91,18523.0,169.7407,169.9026,169.6688,169.8756,18523.0
2017-12-13 11:35:00,188.88,189.02,188.79,188.85,12411.0,169.8486,169.9745,169.7677,169.8217,12411.0
2017-12-13 11:40:00,188.82,188.83,188.39,188.52,34500.0,169.7947,169.8037,169.408,169.5249,34500.0
2017-12-13 11:45:00,188.48,188.56,188.19,188.41,26724.0,169.4889,169.5609,169.2282,169.426,26724.0
2017-12-13 11:50:00,188.41,188.46,188.1,188.46,22356.0,169.426,169.471,169.1472,169.471,22356.0
2017-12-13 11:55:00,188.41,188.57,188.32,188.39,16836.0,169.426,169.5699,169.3451,169.408,16836.0
2017-12-13 12:00:00,188.43,188.43,188.2,188.32,23631.0,169.444,169.444,169.2372,169.3451,23631.0
2017-12-13 12:05:00,188.35,188.48,188.27,188.34,10492.0,169.372,169.4889,169.3001,169.363,10492.0
2017-12-13 12:10:00,188.36,188.44,187.89,187.97,26475.0,169.381,169.453,168.9584,169.0303,26475.0
2017-12-13 12:15:00,187.94,188.12,187.92,188.1,20372.0,169.0033,169.1652,168.9854,169.1472,20372.0
2017-12-13 12:20:00,188.13,188.36,188.1,188.2,14694.0,169.1742,169.381,169.1472,169.2372,14694.0
2017-12-13 12:25:00,188.26,188.32,188.07,188.13,21708.0,169.2911,169.3451,169.1202,169.1742,21708.0
2017-12-13 12:30:00,188.13,188.27,188.03,188.26,7223.0,169.1742,169.3001,169.0843,169.2911,7223.0
2017-12-13 12:35:00,188.3,188.55,188.3,188.4,11784.0,169.3271,169.5519,169.3271,169.417,11784.0
2017-12-13 12:40:00,188.37,188.51,188.36,188.47,10987.0,169.39,169.5159,169.381,169.4799,10987.0
2017-12-13 12:45:00,188.46,188.54,188.33,188.39,9325.0,169.471,169.5429,169.3541,169.408,9325.0
2017-12-13 12:50:00,188.34,188.5,188.3,188.43,10033.0,169.363,169.5069,169.3271,169.444,10033.0
2017-12-13 12:55:00,188.49,188.53,188.3,188.36,4898.0,169.4979,169.5339,169.3271,169.381,4898.0
2017-12-13 13:00:00,188.3,188.49,188.29,188.35,12519.0,169.3271,169.4979,169.3181,169.372,12519.0
2017-12-13 13:05:00,188.41,188.53,188.19,188.36,20924.0,169.426,169.5339,169.2282,169.381,20924.0
2017-12-13 13:10:00,188.29,188.36,188.17,188.28,13344.0,169.3181,169.381,169.2102,169.3091,13344.0
2017-12-13 13:15:00,188.25,188.51,188.25,188.43,12766.0,169.2821,169.5159,169.2821,169.444,12766.0
2017-12-13 13:20:00,188.44,188.53,188.34,188.53,11766.0,169.453,169.5339,169.363,169.5339,11766.0
2017-12-13 13:25:00,188.53,188.53,188.19,188.2,23873.0,169.5339,169.5339,169.2282,169.2372,23873.0
2017-12-13 13:30:00,188.16,188.21,187.9,187.91,23850.0,169.2012,169.2461,168.9674,168.9764,23850.0
2017-12-13 13:35:00,187.88,188.16,187.8,188.06,24887.0,168.9494,169.2012,168.8775,169.1113,24887.0
2017-12-13 13:40:00,188.08,188.28,188.02,188.18,14306.0,169.1292,169.3091,169.0753,169.2192,14306.0
2017-12-13 13:45:00,188.2,188.37,188.18,188.24,8788.0,169.2372,169.39,169.2192,169.2731,8788.0
2017-12-13 13:50:00,188.34,188.43,188.23,188.38,14153.0,169.363,169.444,169.2641,169.399,14153.0
2017-12-13 13:55:00,188.36,188.46,188.14,188.23,13430.0,169.381,169.471,169.1832,169.2641,13430.0
2017-12-13 14:00:00,188.26,188.75,188.18,188.6,29241.0,169.2911,169.7317,169.2192,169.5968,29241.0
2017-12-13 14:05:00,188.56,188.67,188.42,188.55,19598.0,169.5609,169.6598,169.435,169.5519,19598.0
2017-12-13 14:10:00,188.53,188.61,188.42,188.57,13905.0,169.5339,169.6058,169.435,169.5699,13905.0
2017-12-13 14:15:00,188.62,188.66,188.5,188.56,12736.0,169.6148,169.6508,169.5069,169.5609,12736.0
2017-12-13 14:20:00,188.53,188.71,188.45,188.64,23982.0,169.5339,169.6958,169.462,169.6328,23982.0
2017-12-13 14:25:00,188.66,188.84,188.59,188.77,27225.0,169.6508,169.8127,169.5879,169.7497,27225.0
2017-12-13 14:30:00,188.76,188.85,188.61,188.74,21530.0,169.7407,169.8217,169.6058,169.7227,21530.0
2017-12-13 14:35:00,188.72,188.72,188.44,188.54,22529.0,169.7048,169.7048,169.453,169.5429,22529.0
2017-12-13 14:40:00,188.54,188.54,188.32,188.39,15866.0,169.5429,169.5429,169.3451,169.408,15866.0
2017-12-13 14:45:00,188.41,188.51,188.35,188.51,67660.0,169.426,169.5159,169.372,169.5159,67660.0
2017-12-13 14:50:00,188.47,188.53,188.4,188.41,15697.0,169.4799,169.5339,169.417,169.426,15697.0
2017-12-13 14:55:00,188.4,188.43,188.12,188.23,27752.0,169.417,169.444,169.1652,169.2641,27752.0
2017-12-13 15:00:00,188.2,188.27,188.15,188.23,20337.0,169.2372,169.3001,169.1922,169.2641,20337.0
2017-12-13 15:05:00,188.24,188.36,188.18,188.29,39775.0,169.2731,169.381,169.2192,169.3181,39775.0
2017-12-13 15:10:00,188.34,188.44,188.31,188.34,16069.0,169.363,169.453,169.3361,169.363,16069.0
2017-12-13 15:15:00,188.35,188.37,188.26,188.31,17163.0,169.372,169.39,169.2911,169.3361,17163.0
2017-12-13 15:20:00,188.3,188.36,188.27,188.29,22736.0,169.3271,169.381,169.3001,169.3181,22736.0
2017-12-13 15:25:00,188.29,188.31,188.11,188.18,53517.0,169.3181,169.3361,169.1562,169.2192,53517.0
2017-12-13 15:30:00,188.16,188.17,187.93,187.95,38050.0,169.2012,169.2102,168.9944,169.0123,38050.0
2017-12-13 15:35:00,187.95,188.2,187.93,188.14,49603.0,169.0123,169.2372,168.9944,169.1832,49603.0
2017-12-13 15:40:00,188.15,188.17,187.99,188.05,57525.0,169.1922,169.2102,169.0483,169.1023,57525.0
2017-12-13 15:45:00,188.07,188.31,188.05,188.22,45859.0,169.1202,169.3361,169.1023,169.2551,45859.0
2017-12-13 15:50:00,187.97,188.07,187.9,188.01,111838.0,169.0303,169.1202,168.9674,169.0663,111838.0
2017-12-13 15:55:00,188.01,188.45,187.87,188.36,157785.0,169.0663,169.462,168.9404,169.381,157785.0
2017-12-14 09:30:00,188.58,189.74,188.58,189.45,92333.0,169.5789,170.622,169.5789,170.3612,92333.0
2017-12-14 09:35:00,189.23,189.42,188.97,189.18,34928.0,170.1634,170.3342,169.9296,170.1184,34928.0
2017-12-14 09:40:00,189.13,189.17,188.62,189.01,55435.0,170.0734,170.1094,169.6148,169.9655,55435.0
2017-12-14 09:45:00,189.03,189.06,188.63,188.63,28790.0,169.9835,170.0105,169.6238,169.6238,28790.0
2017-12-14 09:50:00,188.71,188.92,188.55,188.73,13310.0,169.6958,169.8846,169.5519,169.7137,13310.0
2017-12-14 09:55:00,188.75,189.04,188.52,188.87,33426.0,169.7317,169.9925,169.5249,169.8396,33426.0
2017-12-14 10:00:00,188.75,189.01,188.57,188.63,28127.0,169.7317,169.9655,169.5699,169.6238,28127.0
2017-12-14 10:05:00,188.73,188.76,188.53,188.62,16662.0,169.7137,169.7407,169.5339,169.6148,16662.0
2017-12-14 10:10:00,188.61,188.65,188.38,188.56,25096.0,169.6058,169.6418,169.399,169.5609,25096.0
2017-12-14 10:15:00,188.55,188.66,188.49,188.55,12315.0,169.5519,169.6508,169.4979,169.5519,12315.0
2017-12-14 10:20:00,188.56,188.65,188.53,188.58,24936.0,169.5609,169.6418,169.5339,169.5789,24936.0
2017-12-14 10:25:00,188.55,188.81,188.53,188.75,31989.0,169.5519,169.7857,169.5339,169.7317,31989.0
2017-12-14 10:30:00,188.75,188.76,188.65,188.71,18361.0,169.7317,169.7407,169.6418,169.6958,18361.0
2017-12-14 10:35:00,188.72,189.06,188.72,189.01,34473.0,169.7048,170.0105,169.7048,169.9655,34473.0
2017-12-14 10:40:00,189.03,189.15,188.98,189.1,19537.0,169.9835,170.0914,169.9386,170.0465,19537.0
2017-12-14 10:45:00,189.1,189.12,188.86,188.96,31117.0,170.0465,170.0645,169.8306,169.9206,31117.0
2017-12-14 10:50:00,188.99,189.07,188.83,188.97,23679.0,169.9476,170.0195,169.8037,169.9296,23679.0
2017-12-14 10:55:00,188.97,189.13,188.85,188.91,16688.0,169.9296,170.0734,169.8217,169.8756,16688.0
2017-12-14 11:00:00,188.88,188.94,188.81,188.94,12933.0,169.8486,169.9026,169.7857,169.9026,12933.0
2017-12-14 11:05:00,188.88,188.88,188.5,188.54,17771.0,169.8486,169.8486,169.5069,169.5429,17771.0
2017-12-14 11:10:00,188.55,188.55,188.3,188.38,22107.0,169.5519,169.5519,169.3271,169.399,22107.0
2017-12-14 11:15:00,188.34,188.51,188.34,188.43,14923.0,169.363,169.5159,169.363,169.444,14923.0
2017-12-14 11:20:00,188.43,188.51,188.37,188.37,11012.0,169.444,169.5159,169.39,169.39,11012.0
2017-12-14 11:25:00,188.37,188.38,188.17,188.24,14632.0,169.39,169.399,169.2102,169.2731,14632.0
2017-12-14 11:30:00,188.25,188.28,187.89,188.0,33880.0,169.2821,169.3091,168.9584,169.0573,33880.0
2017-12-14 11:35:00,188.01,188.21,188.0,188.1,20871.0,169.0663,169.2461,169.0573,169.1472,20871.0
2017-12-14 11:40:00,188.12,188.32,188.12,188.18,12450.0,169.1652,169.3451,169.1652,169.2192,12450.0
2017-12-14 11:45:00,188.16,188.21,188.08,188.17,14348.0,169.2012,169.2461,169.1292,169.2102,14348.0
2017-12-14 11:50:00,188.15,188.38,188.08,188.34,24515.0,169.1922,169.399,169.1292,169.363,24515.0
2017-12-14 11:55:00,188.32,188.39,188.22,188.26,14159.0,169.3451,169.408,169.2551,169.2911,14159.0
2017-12-14 12:00:00,188.26,188.28,188.12,188.14,9195.0,169.2911,169.3091,169.1652,169.1832,9195.0
2017-12-14 12:05:00,188.17,188.19,187.91,187.96,14622.0,169.2102,169.2282,168.9764,169.0213,14622.0
2017-12-14 12:10:00,187.97,188.0,187.86,187.94,10674.0,169.0303,169.0573,168.9314,169.0033,10674.0
2017-12-14 12:15:00,187.91,188.04,187.91,187.97,21547.0,168.9764,169.0933,168.9764,169.0303,21547.0
2017-12-14 12:20:00,187.95,187.97,187.87,187.88,5936.0,169.0123,169.0303,168.9404,168.9494,5936.0
2017-12-14 12:25:00,187.87,187.97,187.82,187.9,11932.0,168.9404,169.0303,168.8954,168.9674,11932.0
2017-12-14 12:30:00,187.9,187.98,187.88,187.94,5043.0,168.9674,169.0393,168.9494,169.0033,5043.0
2017-12-14 12:35:00,187.95,187.95,187.72,187.72,18908.0,169.0123,169.0123,168.8055,168.8055,18908.0
2017-12-14 12:40:00,187.72,187.79,187.64,187.74,22117.0,168.8055,168.8685,168.7336,168.8235,22117.0
2017-12-14 12:45:00,187.72,187.83,187.65,187.82,21580.0,168.8055,168.9044,168.7426,168.8954,21580.0
2017-12-14 12:50:00,187.8,187.83,187.75,187.81,11969.0,168.8775,168.9044,168.8325,168.8864,11969.0
2017-12-14 12:55:00,187.75,187.82,187.73,187.76,10657.0,168.8325,168.8954,168.8145,168.8415,10657.0
2017-12-14 13:00:00,187.77,187.77,187.66,187.71,9966.0,168.8505,168.8505,168.7516,168.7965,9966.0
2017-12-14 13:05:00,187.76,187.85,187.6,187.6,13924.0,168.8415,168.9224,168.6976,168.6976,13924.0
2017-12-14 13:10:00,187.61,187.72,187.61,187.64,5661.0,168.7066,168.8055,168.7066,168.7336,5661.0
2017-12-14 13:15:00,187.62,187.68,187.31,187.33,24396.0,168.7156,168.7695,168.4368,168.4548,24396.0
2017-12-14 13:20:00,187.4,187.57,187.37,187.51,17400.0,168.5178,168.6706,168.4908,168.6167,17400.0
2017-12-14 13:25:00,187.51,187.57,187.47,187.57,11243.0,168.6167,168.6706,168.5807,168.6706,11243.0
2017-12-14 13:30:00,187.58,187.62,187.5,187.51,9417.0,168.6796,168.7156,168.6077,168.6167,9417.0
2017-12-14 13:35:00,187.5,187.73,187.5,187.72,10383.0,168.6077,168.8145,168.6077,168.8055,10383.0
2017-12-14 13:40:00,187.69,187.74,187.64,187.71,9850.0,168.7785,168.8235,168.7336,168.7965,9850.0
2017-12-14 13:45:00,187.72,187.75,187.48,187.53,12472.0,168.8055,168.8325,168.5897,168.6347,12472.0
2017-12-14 13:50:00,187.5,187.5,187.35,187.41,15471.0,168.6077,168.6077,168.4728,168.5268,15471.0
2017-12-14 13:55:00,187.37,187.42,187.2,187.29,15239.0,168.4908,168.5357,168.3379,168.4188,15239.0
2017-12-14 14:00:00,187.26,187.3,187.08,187.11,39495.0,168.3919,168.4278,168.23,168.257,39495.0
2017-12-14 14:05:00,187.12,187.22,187.1,187.19,36644.0,168.266,168.3559,168.248,168.3289,36644.0
2017-12-14 14:10:00,187.2,187.31,187.11,187.23,27662.0,168.3379,168.4368,168.257,168.3649,27662.0
2017-12-14 14:15:00,187.23,187.5,187.2,187.42,23841.0,168.3649,168.6077,168.3379,168.5357,23841.0
2017-12-14 14:20:00,187.45,187.47,186.65,186.65,48939.0,168.5627,168.5807,167.8433,167.8433,48939.0
2017-12-14 14:25:00,186.76,186.93,186.19,186.2,38843.0,167.9422,168.0951,167.4297,167.4387,38843.0
2017-12-14 14:30:00,186.23,186.66,186.17,186.45,25091.0,167.4656,167.8523,167.4117,167.6635,25091.0
2017-12-14 14:35:00,186.53,186.75,186.38,186.62,41047.0,167.7354,167.9333,167.6005,167.8163,41047.0
2017-12-14 14:40:00,186.64,186.84,186.27,186.34,26850.0,167.8343,168.0142,167.5016,167.5646,26850.0
2017-12-14 14:45:00,186.37,186.58,186.3,186.44,21594.0,167.5915,167.7804,167.5286,167.6545,21594.0
2017-12-14 14:50:00,186.44,186.77,186.35,186.73,30838.0,167.6545,167.9512,167.5736,167.9153,30838.0
2017-12-14 14:55:00,186.81,186.89,186.7,186.84,21984.0,167.9872,168.0591,167.8883,168.0142,21984.0
2017-12-14 15:00:00,186.86,186.89,186.61,186.73,26415.0,168.0322,168.0591,167.8074,167.9153,26415.0
2017-12-14 15:05:00,186.77,187.31,186.75,187.07,82013.0,167.9512,168.4368,167.9333,168.221,82013.0
2017-12-14 15:10:00,187.04,187.27,187.02,187.21,30779.0,168.194,168.4009,168.176,168.3469,30779.0
2017-12-14 15:15:00,187.2,187.25,186.81,186.9,46746.0,168.3379,168.3829,167.9872,168.0681,46746.0
2017-12-14 15:20:00,186.87,186.99,186.63,186.64,28560.0,168.0412,168.1491,167.8253,167.8343,28560.0
2017-12-14 15:25:00,186.59,186.92,186.59,186.77,31481.0,167.7894,168.0861,167.7894,167.9512,31481.0
2017-12-14 15:30:00,186.81,187.17,186.81,187.15,43938.0,167.9872,168.3109,167.9872,168.2929,43938.0
2017-12-14 15:35:00,187.15,187.63,187.15,187.51,62826.0,168.2929,168.7246,168.2929,168.6167,62826.0
2017-12-14 15:40:00,187.56,187.56,187.2,187.2,41284.0,168.6616,168.6616,168.3379,168.3379,41284.0
2017-12-14 15:45:00,187.2,187.2,186.81,187.0,79812.0,168.3379,168.3379,167.9872,168.1581,79812.0
2017-12-14 15:50:00,186.83,187.18,186.83,187.08,130335.0,168.0052,168.3199,168.0052,168.23,130335.0
2017-12-14 15:55:00,187.04,187.09,186.5,186.68,217101.0,168.194,168.239,167.7084,167.8703,217101.0
2017-12-15 09:30:00,193.84,194.38,192.0,192.54,1160180.0,174.3089,174.7945,172.6543,173.1399,1160180.0
2017-12-15 09:35:00,192.54,194.48,192.44,194.24,314781.0,173.1399,174.8844,173.0499,174.6686,314781.0
2017-12-15 09:40:00,194.17,194.66,193.51,194.18,284433.0,174.6056,175.0462,174.0121,174.6146,284433.0
2017-12-15 09:45:00,194.17,194.54,194.14,194.3,210368.0,174.6056,174.9383,174.5786,174.7225,210368.0
2017-12-15 09:50:00,194.3,195.35,194.27,195.06,322100.0,174.7225,175.6667,174.6955,175.4059,322100.0
2017-12-15 09:55:00,195.13,195.34,194.71,195.08,165450.0,175.4689,175.6577,175.0912,175.4239,165450.0
2017-12-15 10:00:00,195.03,195.28,194.4,194.81,138318.0,175.379,175.6038,174.8124,175.1811,138318.0
2017-12-15 10:05:00,194.81,194.88,193.9,194.18,91659.0,175.1811,175.2441,174.3628,174.6146,91659.0
2017-12-15 10:10:00,194.27,194.27,193.61,193.93,102744.0,174.6955,174.6955,174.102,174.3898,102744.0
2017-12-15 10:15:00,193.93,194.62,193.83,194.56,75216.0,174.3898,175.0103,174.2999,174.9563,75216.0
2017-12-15 10:20:00,194.58,195.0,194.57,194.74,61900.0,174.9743,175.352,174.9653,175.1182,61900.0
2017-12-15 10:25:00,194.79,194.87,194.24,194.62,103396.0,175.1631,175.2351,174.6686,175.0103,103396.0
2017-12-15 10:30:00,194.61,194.7,193.67,193.75,129194.0,175.0013,175.0822,174.156,174.2279,129194.0
2017-12-15 10:35:00,193.8,193.83,192.76,193.26,96213.0,174.2729,174.2999,173.3377,173.7873,96213.0
2017-12-15 10:40:00,193.23,193.82,193.23,193.74,67027.0,173.7603,174.2909,173.7603,174.2189,67027.0
2017-12-15 10:45:00,193.75,194.15,193.34,193.48,63131.0,174.2279,174.5876,173.8592,173.9851,63131.0
2017-12-15 10:50:00,193.47,193.74,193.39,193.69,33858.0,173.9762,174.2189,173.9042,174.174,33858.0
2017-12-15 10:55:00,193.65,193.67,192.86,193.17,59209.0,174.138,174.156,173.4276,173.7064,59209.0
2017-12-15 11:00:00,193.17,193.81,192.91,193.69,56504.0,173.7064,174.2819,173.4726,174.174,56504.0
2017-12-15 11:05:00,193.66,194.1,193.52,193.73,85444.0,174.147,174.5427,174.0211,174.21,85444.0
2017-12-15 11:10:00,193.74,193.88,193.57,193.83,27486.0,174.2189,174.3448,174.0661,174.2999,27486.0
2017-12-15 11:15:00,193.85,193.86,193.49,193.65,24770.0,174.3179,174.3269,173.9941,174.138,24770.0
2017-12-15 11:20:00,193.66,193.76,193.3,193.32,28614.0,174.147,174.2369,173.8233,173.8413,28614.0
2017-12-15 11:25:00,193.32,193.66,193.28,193.63,31006.0,173.8413,174.147,173.8053,174.12,31006.0
2017-12-15 11:30:00,193.64,193.8,193.51,193.65,44619.0,174.129,174.2729,174.0121,174.138,44619.0
2017-12-15 11:35:00,193.65,193.65,193.47,193.51,31428.0,174.138,174.138,173.9762,174.0121,31428.0
2017-12-15 11:40:00,193.51,193.53,193.09,193.11,50593.0,174.0121,174.0301,173.6344,173.6524,50593.0
2017-12-15 11:45:00,193.11,193.26,192.93,193.0,57334.0,173.6524,173.7873,173.4906,173.5535,57334.0
2017-12-15 11:50:00,193.0,193.04,192.81,192.91,56262.0,173.5535,173.5895,173.3827,173.4726,56262.0
2017-12-15 11:55:00,192.9,193.47,192.85,193.41,48580.0,173.4636,173.9762,173.4186,173.9222,48580.0
2017-12-15 12:00:00,193.47,193.47,193.21,193.26,27089.0,173.9762,173.9762,173.7423,173.7873,27089.0
2017-12-15 12:05:00,193.21,193.56,193.17,193.49,34355.0,173.7423,174.0571,173.7064,173.9941,34355.0
2017-12-15 12:10:00,193.51,193.74,193.17,193.17,38248.0,174.0121,174.2189,173.7064,173.7064,38248.0
2017-12-15 12:15:00,193.26,193.55,193.21,193.31,33003.0,173.7873,174.0481,173.7423,173.8323,33003.0
2017-12-15 12:20:00,193.29,193.32,192.97,193.18,42498.0,173.8143,173.8413,173.5265,173.7154,42498.0
2017-12-15 12:25:00,193.2,193.5,193.19,193.49,26536.0,173.7334,174.0031,173.7244,173.9941,26536.0
2017-12-15 12:30:00,193.41,193.9,193.4,193.81,58060.0,173.9222,174.3628,173.9132,174.2819,58060.0
2017-12-15 12:35:00,193.89,193.97,193.46,193.75,50694.0,174.3538,174.4258,173.9672,174.2279,50694.0
2017-12-15 12:40:00,193.78,194.07,193.37,193.44,31334.0,174.2549,174.5157,173.8862,173.9492,31334.0
2017-12-15 12:45:00,193.38,193.61,193.34,193.35,15063.0,173.8952,174.102,173.8592,173.8682,15063.0
2017-12-15 12:50:00,193.38,193.63,193.34,193.35,23391.0,173.8952,174.12,173.8592,173.8682,23391.0
2017-12-15 12:55:00,193.39,193.43,193.15,193.29,28083.0,173.9042,173.9402,173.6884,173.8143,28083.0
2017-12-15 13:00:00,193.27,193.39,193.12,193.14,19947.0,173.7963,173.9042,173.6614,173.6794,19947.0
2017-12-15 13:05:00,193.14,193.37,193.11,193.29,21055.0,173.6794,173.8862,173.6524,173.8143,21055.0
2017-12-15 13:10:00,193.35,193.56,193.12,193.15,24095.0,173.8682,174.0571,173.6614,173.6884,24095.0
2017-12-15 13:15:00,193.11,193.2,192.84,192.97,39328.0,173.6524,173.7334,173.4096,173.5265,39328.0
2017-12-15 13:20:00,193.0,193.21,192.96,193.18,20569.0,173.5535,173.7423,173.5175,173.7154,20569.0
2017-12-15 13:25:00,193.11,193.32,193.11,193.19,7810.0,173.6524,173.8413,173.6524,173.7244,7810.0
2017-12-15 13:30:00,193.23,193.27,193.08,193.23,12488.0,173.7603,173.7963,173.6254,173.7603,12488.0
2017-12-15 13:35:00,193.23,193.26,193.09,193.16,11444.0,173.7603,173.7873,173.6344,173.6974,11444.0
2017-12-15 13:40:00,193.2,193.29,193.02,193.28,15403.0,173.7334,173.8143,173.5715,173.8053,15403.0
2017-12-15 13:45:00,193.31,193.63,193.3,193.62,42757.0,173.8323,174.12,173.8233,174.111,42757.0
2017-12-15 13:50:00,193.64,193.75,193.49,193.62,29969.0,174.129,174.2279,173.9941,174.111,29969.0
2017-12-15 13:55:00,193.62,193.79,193.53,193.63,29814.0,174.111,174.2639,174.0301,174.12,29814.0
2017-12-15 14:00:00,193.65,193.67,193.47,193.51,18200.0,174.138,174.156,173.9762,174.0121,18200.0
2017-12-15 14:05:00,193.51,193.69,193.33,193.45,23353.0,174.0121,174.174,173.8503,173.9582,23353.0
2017-12-15 14:10:00,193.46,193.56,193.28,193.29,22315.0,173.9672,174.0571,173.8053,173.8143,22315.0
2017-12-15 14:15:00,193.29,193.34,193.03,193.08,34932.0,173.8143,173.8592,173.5805,173.6254,34932.0
2017-12-15 14:20:00,193.05,193.26,193.05,193.06,24241.0,173.5985,173.7873,173.5985,173.6075,24241.0
2017-12-15 14:25:00,193.12,193.23,192.85,192.99,43862.0,173.6614,173.7603,173.4186,173.5445,43862.0
2017-12-15 14:30:00,192.97,193.1,192.88,192.94,20418.0,173.5265,173.6434,173.4456,173.4996,20418.0
2017-12-15 14:35:00,192.89,193.12,192.88,193.06,22107.0,173.4546,173.6614,173.4456,173.6075,22107.0
2017-12-15 14:40:00,193.03,193.25,192.85,193.24,35600.0,173.5805,173.7783,173.4186,173.7693,35600.0
2017-12-15 14:45:00,193.22,193.49,193.21,193.42,38447.0,173.7513,173.9941,173.7423,173.9312,38447.0
2017-12-15 14:50:00,193.41,193.5,193.06,193.17,23490.0,173.9222,174.0031,173.6075,173.7064,23490.0
2017-12-15 14:55:00,193.21,193.25,193.01,193.24,21474.0,173.7423,173.7783,173.5625,173.7693,21474.0
2017-12-15 15:00:00,193.2,193.31,193.17,193.23,33366.0,173.7334,173.8323,173.7064,173.7603,33366.0
2017-12-15 15:05:00,193.27,193.41,193.2,193.38,28634.0,173.7963,173.9222,173.7334,173.8952,28634.0
2017-12-15 15:10:00,193.31,193.43,193.29,193.3,27863.0,173.8323,173.9402,173.8143,173.8233,27863.0
2017-12-15 15:15:00,193.29,193.49,193.23,193.26,23857.0,173.8143,173.9941,173.7603,173.7873,23857.0
2017-12-15 15:20:00,193.24,193.31,193.06,193.26,36855.0,173.7693,173.8323,173.6075,173.7873,36855.0
2017-12-15 15:25:00,193.22,193.26,192.98,193.18,36275.0,173.7513,173.7873,173.5355,173.7154,36275.0
2017-12-15 15:30:00,193.17,193.18,192.87,192.91,84209.0,173.7064,173.7154,173.4366,173.4726,84209.0
2017-12-15 15:35:00,192.9,193.11,192.61,192.61,69916.0,173.4636,173.6524,173.2028,173.2028,69916.0
2017-12-15 15:40:00,192.65,192.67,192.4,192.4,78564.0,173.2388,173.2568,173.014,173.014,78564.0
2017-12-15 15:45:00,192.4,192.47,192.29,192.42,76300.0,173.014,173.0769,172.915,173.0319,76300.0
2017-12-15 15:50:00,192.42,192.9,192.26,192.45,97312.0,173.0319,173.4636,172.8881,173.0589,97312.0
2017-12-15 15:55:00,192.44,192.83,192.26,192.73,206454.0,173.0499,173.4006,172.8881,173.3107,206454.0
2017-12-18 09:30:00,192.63,193.49,192.53,192.76,175599.0,173.2208,173.9941,173.1309,173.3377,175599.0
2017-12-18 09:35:00,192.9,193.32,191.9,192.4,67855.0,173.4636,173.8413,172.5643,173.014,67855.0
2017-12-18 09:40:00,192.38,193.2,192.24,192.73,43252.0,172.996,173.7334,172.8701,173.3107,43252.0
2017-12-18 09:45:00,192.64,192.98,192.52,192.98,105167.0,173.2298,173.5355,173.1219,173.5355,105167.0
2017-12-18 09:50:00,192.97,194.11,192.91,193.9,103120.0,173.5265,174.5517,173.4726,174.3628,103120.0
2017-12-18 09:55:00,193.9,194.0,193.68,193.72,38539.0,174.3628,174.4527,174.165,174.201,38539.0
2017-12-18 10:00:00,193.64,193.82,193.26,193.44,34049.0,174.129,174.2909,173.7873,173.9492,34049.0
2017-12-18 10:05:00,193.48,193.5,192.92,193.21,40271.0,173.9851,174.0031,173.4816,173.7423,40271.0
2017-12-18 10:10:00,193.22,193.42,193.22,193.35,39544.0,173.7513,173.9312,173.7513,173.8682,39544.0
2017-12-18 10:15:00,193.35,193.55,193.29,193.53,71673.0,173.8682,174.0481,173.8143,174.0301,71673.0
2017-12-18 10:20:00,193.6,193.66,193.28,193.3,70682.0,174.0931,174.147,173.8053,173.8233,70682.0
2017-12-18 10:25:00,193.14,193.26,192.73,193.25,28395.0,173.6794,173.7873,173.3107,173.7783,28395.0
2017-12-18 10:30:00,193.25,193.88,193.25,193.81,75291.0,173.7783,174.3448,173.7783,174.2819,75291.0
2017-12-18 10:35:00,193.82,194.17,193.77,194.17,65553.0,174.2909,174.6056,174.2459,174.6056,65553.0
2017-12-18 10:40:00,194.21,194.26,193.85,194.03,36469.0,174.6416,174.6866,174.3179,174.4797,36469.0
2017-12-18 10:45:00,193.95,194.01,193.65,193.76,46088.0,174.4078,174.4617,174.138,174.2369,46088.0
2017-12-18 10:50:00,193.79,193.97,193.58,193.73,34344.0,174.2639,174.4258,174.0751,174.21,34344.0
2017-12-18 10:55:00,193.78,193.84,193.63,193.82,20623.0,174.2549,174.3089,174.12,174.2909,20623.0
2017-12-18 11:00:00,193.8,193.84,193.34,193.64,54285.0,174.2729,174.3089,173.8592,174.129,54285.0
2017-12-18 11:05:00,193.68,193.87,193.65,193.76,19138.0,174.165,174.3358,174.138,174.2369,19138.0
2017-12-18 11:10:00,193.7,193.72,193.32,193.32,24527.0,174.183,174.201,173.8413,173.8413,24527.0
2017-12-18 11:15:00,193.34,193.56,193.33,193.35,14719.0,173.8592,174.0571,173.8503,173.8682,14719.0
2017-12-18 11:20:00,193.42,193.63,193.41,193.48,14386.0,173.9312,174.12,173.9222,173.9851,14386.0
2017-12-18 11:25:00,193.58,193.74,193.52,193.73,20329.0,174.0751,174.2189,174.0211,174.21,20329.0
2017-12-18 11:30:00,193.69,194.12,193.68,193.95,21904.0,174.174,174.5607,174.165,174.4078,21904.0
2017-12-18 11:35:00,194.01,194.1,193.9,194.08,24252.0,174.4617,174.5427,174.3628,174.5247,24252.0
2017-12-18 11:40:00,194.07,194.18,194.0,194.01,21740.0,174.5157,174.6146,174.4527,174.4617,21740.0
2017-12-18 11:45:00,194.0,194.09,193.92,193.92,10480.0,174.4527,174.5337,174.3808,174.3808,10480.0
2017-12-18 11:50:00,193.95,194.11,193.86,194.1,16371.0,174.4078,174.5517,174.3269,174.5427,16371.0
2017-12-18 11:55:00,194.08,194.35,194.08,194.22,19870.0,174.5247,174.7675,174.5247,174.6506,19870.0
2017-12-18 12:00:00,194.26,194.27,194.07,194.12,15555.0,174.6866,174.6955,174.5157,174.5607,15555.0
2017-12-18 12:05:00,194.13,194.26,194.06,194.16,16825.0,174.5696,174.6866,174.5067,174.5966,16825.0
2017-12-18 12:10:00,194.12,194.16,194.0,194.1,17358.0,174.5607,174.5966,174.4527,174.5427,17358.0
2017-12-18 12:15:00,194.1,194.11,194.03,194.09,19611.0,174.5427,174.5517,174.4797,174.5337,19611.0
2017-12-18 12:20:00,194.1,194.25,194.06,194.14,16947.0,174.5427,174.6776,174.5067,174.5786,16947.0
2017-12-18 12:25:00,194.11,194.2,194.09,194.14,22692.0,174.5517,174.6326,174.5337,174.5786,22692.0
2017-12-18 12:30:00,194.09,194.09,193.69,193.79,21362.0,174.5337,174.5337,174.174,174.2639,21362.0
2017-12-18 12:35:00,193.77,193.9,193.75,193.88,20329.0,174.2459,174.3628,174.2279,174.3448,20329.0
2017-12-18 12:40:00,193.87,193.96,193.86,193.91,16979.0,174.3358,174.4168,174.3269,174.3718,16979.0
2017-12-18 12:45:00,193.92,193.95,193.87,193.87,11662.0,174.3808,174.4078,174.3358,174.3358,11662.0
2017-12-18 12:50:00,193.86,193.87,193.45,193.45,27769.0,174.3269,174.3358,173.9582,173.9582,27769.0
2017-12-18 12:55:00,193.41,193.41,193.2,193.3,23956.0,173.9222,173.9222,173.7334,173.8233,23956.0
2017-12-18 13:00:00,193.26,193.34,193.1,193.19,17139.0,173.7873,173.8592,173.6434,173.7244,17139.0
2017-12-18 13:05:00,193.19,193.41,193.17,193.3,20200.0,173.7244,173.9222,173.7064,173.8233,20200.0
2017-12-18 13:10:00,193.31,193.33,193.05,193.05,20325.0,173.8323,173.8503,173.5985,173.5985,20325.0
2017-12-18 13:15:00,193.06,193.15,192.84,193.13,40765.0,173.6075,173.6884,173.4096,173.6704,40765.0
2017-12-18 13:20:00,193.1,193.2,193.02,193.06,9673.0,173.6434,173.7334,173.5715,173.6075,9673.0
2017-12-18 13:25:00,193.04,193.13,193.0,193.1,17420.0,173.5895,173.6704,173.5535,173.6434,17420.0
2017-12-18 13:30:00,193.13,193.2,193.05,193.12,10145.0,173.6704,173.7334,173.5985,173.6614,10145.0
2017-12-18 13:35:00,193.17,193.28,193.16,193.21,9811.0,173.7064,173.8053,173.6974,173.7423,9811.0
2017-12-18 13:40:00,193.17,193.23,193.1,193.13,15112.0,173.7064,173.7603,173.6434,173.6704,15112.0
2017-12-18 13:45:00,193.11,193.31,193.08,193.17,19562.0,173.6524,173.8323,173.6254,173.7064,19562.0
2017-12-18 13:50:00,193.21,193.27,193.2,193.25,14223.0,173.7423,173.7963,173.7334,173.7783,14223.0
2017-12-18 13:55:00,193.23,193.27,193.18,193.18,18931.0,173.7603,173.7963,173.7154,173.7154,18931.0
2017-12-18 14:00:00,193.16,193.24,193.12,193.2,15465.0,173.6974,173.7693,173.6614,173.7334,15465.0
2017-12-18 14:05:00,193.2,193.25,193.0,193.11,35664.0,173.7334,173.7783,173.5535,173.6524,35664.0
2017-12-18 14:10:00,193.06,193.06,192.83,192.88,15167.0,173.6075,173.6075,173.4006,173.4456,15167.0
2017-12-18 14:15:00,192.85,193.04,192.85,193.03,11094.0,173.4186,173.5895,173.4186,173.5805,11094.0
2017-12-18 14:20:00,193.04,193.11,193.0,193.02,11591.0,173.5895,173.6524,173.5535,173.5715,11591.0
2017-12-18 14:25:00,193.04,193.21,193.02,193.04,21090.0,173.5895,173.7423,173.5715,173.5895,21090.0
2017-12-18 14:30:00,193.06,193.24,193.04,193.21,14822.0,173.6075,173.7693,173.5895,173.7423,14822.0
2017-12-18 14:35:00,193.17,193.19,193.12,193.15,10410.0,173.7064,173.7244,173.6614,173.6884,10410.0
2017-12-18 14:40:00,193.12,193.13,192.98,193.0,12886.0,173.6614,173.6704,173.5355,173.5535,12886.0
2017-12-18 14:45:00,193.0,193.14,193.0,193.14,13852.0,173.5535,173.6794,173.5535,173.6794,13852.0
2017-12-18 14:50:00,193.15,193.2,193.07,193.19,33313.0,173.6884,173.7334,173.6165,173.7244,33313.0
2017-12-18 14:55:00,193.18,193.18,192.99,193.07,16762.0,173.7154,173.7154,173.5445,173.6165,16762.0
2017-12-18 15:00:00,193.03,193.14,193.01,193.12,7900.0,173.5805,173.6794,173.5625,173.6614,7900.0
2017-12-18 15:05:00,193.1,193.3,193.07,193.29,14537.0,173.6434,173.8233,173.6165,173.8143,14537.0
2017-12-18 15:10:00,193.31,193.35,193.23,193.3,15242.0,173.8323,173.8682,173.7603,173.8233,15242.0
2017-12-18 15:15:00,193.3,193.33,193.23,193.28,22551.0,173.8233,173.8503,173.7603,173.8053,22551.0
2017-12-18 15:20:00,193.28,193.28,193.09,193.1,21482.0,173.8053,173.8053,173.6344,173.6434,21482.0
2017-12-18 15:25:00,193.08,193.17,192.93,192.93,19961.0,173.6254,173.7064,173.4906,173.4906,19961.0
2017-12-18 15:30:00,192.95,192.96,192.75,192.85,47833.0,173.5085,173.5175,173.3287,173.4186,47833.0
2017-12-18 15:35:00,192.85,192.97,192.85,192.95,26161.0,173.4186,173.5265,173.4186,173.5085,26161.0
2017-12-18 15:40:00,192.97,193.03,192.78,192.82,26765.0,173.5265,173.5805,173.3557,173.3916,26765.0
2017-12-18 15:45:00,192.84,192.93,192.56,192.56,45789.0,173.4096,173.4906,173.1578,173.1578,45789.0
2017-12-18 15:50:00,192.32,192.53,192.29,192.4,65930.0,172.942,173.1309,172.915,173.014,65930.0
2017-12-18 15:55:00,192.35,192.48,192.23,192.46,140413.0,172.969,173.0859,172.8611,173.0679,140413.0
2017-12-19 09:30:00,192.91,193.0,192.11,192.2,85620.0,173.4726,173.5535,172.7532,172.8341,85620.0
2017-12-19 09:35:00,192.32,192.35,191.63,191.8,41562.0,172.942,172.969,172.3215,172.4744,41562.0
2017-12-19 09:40:00,191.8,191.92,191.31,191.36,46249.0,172.4744,172.5823,172.0338,172.0788,46249.0
2017-12-19 09:45:00,191.36,191.36,187.0,189.35,394751.0,172.0788,172.0788,168.1581,170.2713,394751.0
2017-12-19 09:50:00,189.34,189.49,189.0,189.23,114155.0,170.2623,170.3972,169.9565,170.1634,114155.0
2017-12-19 09:55:00,189.3,190.06,189.15,189.77,72968.0,170.2263,170.9097,170.0914,170.649,72968.0
2017-12-19 10:00:00,189.74,190.55,189.61,190.29,107077.0,170.622,171.3504,170.5051,171.1166,107077.0
2017-12-19 10:05:00,190.39,190.46,189.73,189.8,67132.0,171.2065,171.2694,170.613,170.6759,67132.0
2017-12-19 10:10:00,189.92,190.46,189.85,190.3,39705.0,170.7838,171.2694,170.7209,171.1256,39705.0
2017-12-19 10:15:00,190.28,190.38,190.03,190.16,26129.0,171.1076,171.1975,170.8828,170.9997,26129.0
2017-12-19 10:20:00,190.2,190.36,190.08,190.09,39819.0,171.0356,171.1795,170.9277,170.9367,39819.0
2017-12-19 10:25:00,190.06,190.06,189.64,189.66,55264.0,170.9097,170.9097,170.5321,170.55,55264.0
2017-12-19 10:30:00,189.66,189.8,189.37,189.75,46284.0,170.55,170.6759,170.2893,170.631,46284.0
2017-12-19 10:35:00,189.79,189.8,189.35,189.46,30331.0,170.6669,170.6759,170.2713,170.3702,30331.0
2017-12-19 10:40:00,189.44,189.63,189.41,189.57,34900.0,170.3522,170.5231,170.3252,170.4691,34900.0
2017-12-19 10:45:00,189.55,189.62,189.46,189.59,37459.0,170.4511,170.5141,170.3702,170.4871,37459.0
2017-12-19 10:50:00,189.59,189.62,189.52,189.53,13410.0,170.4871,170.5141,170.4241,170.4331,13410.0
2017-12-19 10:55:00,189.54,189.6,189.46,189.47,46558.0,170.4421,170.4961,170.3702,170.3792,46558.0
2017-12-19 11:00:00,189.5,189.82,189.47,189.74,52404.0,170.4062,170.6939,170.3792,170.622,52404.0
2017-12-19 11:05:00,189.72,189.74,189.53,189.55,16067.0,170.604,170.622,170.4331,170.4511,16067.0
2017-12-19 11:10:00,189.56,189.58,189.26,189.51,42278.0,170.4601,170.4781,170.1903,170.4152,42278.0
2017-12-19 11:15:00,189.55,189.98,189.54,189.93,48799.0,170.4511,170.8378,170.4421,170.7928,48799.0
2017-12-19 11:20:00,189.97,189.98,189.68,189.71,17041.0,170.8288,170.8378,170.568,170.595,17041.0
2017-12-19 11:25:00,189.66,189.79,189.6,189.61,19659.0,170.55,170.6669,170.4961,170.5051,19659.0
2017-12-19 11:30:00,189.63,189.68,189.5,189.61,12257.0,170.5231,170.568,170.4062,170.5051,12257.0
2017-12-19 11:35:00,189.57,189.66,189.44,189.49,11783.0,170.4691,170.55,170.3522,170.3972,11783.0
2017-12-19 11:40:00,189.48,189.62,189.35,189.37,22961.0,170.3882,170.5141,170.2713,170.2893,22961.0
2017-12-19 11:45:00,189.34,189.34,189.17,189.24,24619.0,170.2623,170.2623,170.1094,170.1724,24619.0
2017-12-19 11:50:00,189.28,189.32,189.03,189.08,17723.0,170.2083,170.2443,169.9835,170.0285,17723.0
2017-12-19 11:55:00,189.1,189.1,188.9,189.01,37316.0,170.0465,170.0465,169.8666,169.9655,37316.0
2017-12-19 12:00:00,188.98,189.02,188.75,188.76,30432.0,169.9386,169.9745,169.7317,169.7407,30432.0
2017-12-19 12:05:00,188.82,189.02,188.79,188.96,20797.0,169.7947,169.9745,169.7677,169.9206,20797.0
2017-12-19 12:10:00,188.92,189.33,188.92,189.3,27292.0,169.8846,170.2533,169.8846,170.2263,27292.0
2017-12-19 12:15:00,189.27,189.49,189.16,189.42,15325.0,170.1993,170.3972,170.1004,170.3342,15325.0
2017-12-19 12:20:00,189.42,189.44,189.2,189.23,17303.0,170.3342,170.3522,170.1364,170.1634,17303.0
2017-12-19 12:25:00,189.26,189.32,189.21,189.22,14581.0,170.1903,170.2443,170.1454,170.1544,14581.0
2017-12-19 12:30:00,189.2,189.22,189.0,189.13,43901.0,170.1364,170.1544,169.9565,170.0734,43901.0
2017-12-19 12:35:00,189.17,189.56,189.13,189.47,33776.0,170.1094,170.4601,170.0734,170.3792,33776.0
2017-12-19 12:40:00,189.42,189.48,189.19,189.22,6709.0,170.3342,170.3882,170.1274,170.1544,6709.0
2017-12-19 12:45:00,189.2,189.31,189.14,189.15,28899.0,170.1364,170.2353,170.0824,170.0914,28899.0
2017-12-19 12:50:00,189.18,189.41,189.14,189.38,11423.0,170.1184,170.3252,170.0824,170.2983,11423.0
2017-12-19 12:55:00,189.38,189.44,189.35,189.36,11011.0,170.2983,170.3522,170.2713,170.2803,11011.0
2017-12-19 13:00:00,189.4,189.4,189.18,189.19,16436.0,170.3162,170.3162,170.1184,170.1274,16436.0
2017-12-19 13:05:00,189.18,189.38,189.17,189.23,27384.0,170.1184,170.2983,170.1094,170.1634,27384.0
2017-12-19 13:10:00,189.25,189.29,189.15,189.21,24896.0,170.1814,170.2173,170.0914,170.1454,24896.0
2017-12-19 13:15:00,189.22,189.24,189.13,189.13,22546.0,170.1544,170.1724,170.0734,170.0734,22546.0
2017-12-19 13:20:00,189.12,189.43,189.08,189.31,30841.0,170.0645,170.3432,170.0285,170.2353,30841.0
2017-12-19 13:25:00,189.37,189.37,189.22,189.22,25064.0,170.2893,170.2893,170.1544,170.1544,25064.0
2017-12-19 13:30:00,189.24,189.39,189.12,189.34,19720.0,170.1724,170.3072,170.0645,170.2623,19720.0
2017-12-19 13:35:00,189.36,189.38,189.22,189.22,13063.0,170.2803,170.2983,170.1544,170.1544,13063.0
2017-12-19 13:40:00,189.24,189.26,188.92,188.95,16976.0,170.1724,170.1903,169.8846,169.9116,16976.0
2017-12-19 13:45:00,188.95,189.05,188.92,188.94,18401.0,169.9116,170.0015,169.8846,169.9026,18401.0
2017-12-19 13:50:00,188.94,189.23,188.91,189.21,23873.0,169.9026,170.1634,169.8756,170.1454,23873.0
2017-12-19 13:55:00,189.21,189.28,189.12,189.22,18653.0,170.1454,170.2083,170.0645,170.1544,18653.0
2017-12-19 14:00:00,189.25,189.27,189.08,189.11,41153.0,170.1814,170.1993,170.0285,170.0555,41153.0
2017-12-19 14:05:00,189.1,189.12,188.71,188.78,30326.0,170.0465,170.0645,169.6958,169.7587,30326.0
2017-12-19 14:10:00,188.77,188.82,188.65,188.68,28591.0,169.7497,169.7947,169.6418,169.6688,28591.0
2017-12-19 14:15:00,188.69,188.72,188.53,188.55,24487.0,169.6778,169.7048,169.5339,169.5519,24487.0
2017-12-19 14:20:00,188.57,188.88,188.56,188.88,27526.0,169.5699,169.8486,169.5609,169.8486,27526.0
2017-12-19 14:25:00,188.88,188.88,188.57,188.58,18473.0,169.8486,169.8486,169.5699,169.5789,18473.0
2017-12-19 14:30:00,188.57,188.7,188.4,188.67,36531.0,169.5699,169.6868,169.417,169.6598,36531.0
2017-12-19 14:35:00,188.65,188.68,188.43,188.46,26201.0,169.6418,169.6688,169.444,169.471,26201.0
2017-12-19 14:40:00,188.46,188.58,188.39,188.46,28693.0,169.471,169.5789,169.408,169.471,28693.0
2017-12-19 14:45:00,188.45,188.58,188.4,188.51,26499.0,169.462,169.5789,169.417,169.5159,26499.0
2017-12-19 14:50:00,188.52,188.85,188.44,188.69,38712.0,169.5249,169.8217,169.453,169.6778,38712.0
2017-12-19 14:55:00,188.73,188.89,188.67,188.88,31219.0,169.7137,169.8576,169.6598,169.8486,31219.0
2017-12-19 15:00:00,188.87,188.87,188.62,188.67,34905.0,169.8396,169.8396,169.6148,169.6598,34905.0
2017-12-19 15:05:00,188.63,188.63,188.46,188.53,28189.0,169.6238,169.6238,169.471,169.5339,28189.0
2017-12-19 15:10:00,188.55,188.66,188.53,188.64,23215.0,169.5519,169.6508,169.5339,169.6328,23215.0
2017-12-19 15:15:00,188.63,188.65,188.43,188.56,31140.0,169.6238,169.6418,169.444,169.5609,31140.0
2017-12-19 15:20:00,188.58,188.66,188.54,188.54,35318.0,169.5789,169.6508,169.5429,169.5429,35318.0
2017-12-19 15:25:00,188.55,188.57,188.42,188.56,49639.0,169.5519,169.5699,169.435,169.5609,49639.0
2017-12-19 15:30:00,188.57,188.57,188.35,188.45,39836.0,169.5699,169.5699,169.372,169.462,39836.0
2017-12-19 15:35:00,188.44,188.57,188.42,188.5,50858.0,169.453,169.5699,169.435,169.5069,50858.0
2017-12-19 15:40:00,188.5,188.55,188.33,188.42,58735.0,169.5069,169.5519,169.3541,169.435,58735.0
2017-12-19 15:45:00,188.41,188.44,188.27,188.27,50820.0,169.426,169.453,169.3001,169.3001,50820.0
2017-12-19 15:50:00,188.29,188.41,188.27,188.41,69936.0,169.3181,169.426,169.3001,169.426,69936.0
2017-12-19 15:55:00,188.41,188.51,188.24,188.31,132268.0,169.426,169.5159,169.2731,169.3361,132268.0
2017-12-20 09:30:00,189.04,189.26,188.43,188.71,49104.0,169.9925,170.1903,169.444,169.6958,49104.0
2017-12-20 09:35:00,188.71,188.9,187.12,187.12,56951.0,169.6958,169.8666,168.266,168.266,56951.0
2017-12-20 09:40:00,187.11,187.39,186.76,187.16,146361.0,168.257,168.5088,167.9422,168.3019,146361.0
2017-12-20 09:45:00,187.13,187.14,186.81,187.04,143175.0,168.275,168.284,167.9872,168.194,143175.0
2017-12-20 09:50:00,187.1,187.81,187.1,187.49,42546.0,168.248,168.8864,168.248,168.5987,42546.0
2017-12-20 09:55:00,187.49,187.53,187.11,187.18,28263.0,168.5987,168.6347,168.257,168.3199,28263.0
2017-12-20 10:00:00,187.22,187.46,187.04,187.25,23730.0,168.3559,168.5717,168.194,168.3829,23730.0
2017-12-20 10:05:00,187.26,187.39,187.02,187.22,27161.0,168.3919,168.5088,168.176,168.3559,27161.0
2017-12-20 10:10:00,187.35,187.47,187.1,187.12,20110.0,168.4728,168.5807,168.248,168.266,20110.0
2017-12-20 10:15:00,187.08,187.35,187.06,187.15,24114.0,168.23,168.4728,168.212,168.2929,24114.0
2017-12-20 10:20:00,187.14,187.14,186.76,186.76,21222.0,168.284,168.284,167.9422,167.9422,21222.0
2017-12-20 10:25:00,186.76,187.1,186.63,187.1,99111.0,167.9422,168.248,167.8253,168.248,99111.0
2017-12-20 10:30:00,187.13,187.22,186.86,186.87,12669.0,168.275,168.3559,168.0322,168.0412,12669.0
2017-12-20 10:35:00,186.9,187.14,186.76,186.76,26025.0,168.0681,168.284,167.9422,167.9422,26025.0
2017-12-20 10:40:00,186.8,187.05,186.79,186.88,23396.0,167.9782,168.203,167.9692,168.0502,23396.0
2017-12-20 10:45:00,186.77,187.15,186.73,187.08,19936.0,167.9512,168.2929,167.9153,168.23,19936.0
2017-12-20 10:50:00,187.07,187.32,186.91,187.2,19128.0,168.221,168.4458,168.0771,168.3379,19128.0
2017-12-20 10:55:00,187.14,187.19,186.59,186.86,66673.0,168.284,168.3289,167.7894,168.0322,66673.0
2017-12-20 11:00:00,186.87,187.08,186.67,186.73,62656.0,168.0412,168.23,167.8613,167.9153,62656.0
2017-12-20 11:05:00,186.7,186.7,186.25,186.3,89560.0,167.8883,167.8883,167.4836,167.5286,89560.0
2017-12-20 11:10:00,186.3,186.4,185.91,186.09,91191.0,167.5286,167.6185,167.1779,167.3398,91191.0
2017-12-20 11:15:00,186.0,186.1,185.69,185.69,35783.0,167.2588,167.3487,166.9801,166.9801,35783.0
2017-12-20 11:20:00,185.75,185.78,185.42,185.66,190972.0,167.034,167.061,166.7373,166.9531,190972.0
2017-12-20 11:25:00,185.69,185.93,185.4,185.8,103472.0,166.9801,167.1959,166.7193,167.079,103472.0
2017-12-20 11:30:00,185.85,185.97,185.57,185.9,34762.0,167.1239,167.2318,166.8721,167.1689,34762.0
2017-12-20 11:35:00,185.95,186.02,185.56,185.69,29935.0,167.2139,167.2768,166.8632,166.9801,29935.0
2017-12-20 11:40:00,185.69,185.92,185.51,185.79,30539.0,166.9801,167.1869,166.8182,167.07,30539.0
2017-12-20 11:45:00,185.8,185.82,185.56,185.64,21066.0,167.079,167.097,166.8632,166.9351,21066.0
2017-12-20 11:50:00,185.66,185.69,185.57,185.66,21050.0,166.9531,166.9801,166.8721,166.9531,21050.0
2017-12-20 11:55:00,185.61,185.65,185.51,185.55,28651.0,166.9081,166.9441,166.8182,166.8542,28651.0
2017-12-20 12:00:00,185.55,185.64,185.47,185.55,24048.0,166.8542,166.9351,166.7822,166.8542,24048.0
2017-12-20 12:05:00,185.55,185.63,185.47,185.62,20330.0,166.8542,166.9261,166.7822,166.9171,20330.0
2017-12-20 12:10:00,185.61,185.81,185.55,185.79,30482.0,166.9081,167.088,166.8542,167.07,30482.0
2017-12-20 12:15:00,185.82,185.89,185.73,185.86,24876.0,167.097,167.1599,167.016,167.1329,24876.0
2017-12-20 12:20:00,185.89,185.93,185.83,185.86,12574.0,167.1599,167.1959,167.1059,167.1329,12574.0
2017-12-20 12:25:00,185.86,185.96,185.76,185.93,19804.0,167.1329,167.2229,167.043,167.1959,19804.0
2017-12-20 12:30:00,185.93,186.03,185.92,186.03,12703.0,167.1959,167.2858,167.1869,167.2858,12703.0
2017-12-20 12:35:00,186.0,186.02,185.79,185.92,14527.0,167.2588,167.2768,167.07,167.1869,14527.0
2017-12-20 12:40:00,185.93,185.93,185.79,185.83,15760.0,167.1959,167.1959,167.07,167.1059,15760.0
2017-12-20 12:45:00,185.83,185.89,185.82,185.88,15333.0,167.1059,167.1599,167.097,167.1509,15333.0
2017-12-20 12:50:00,185.86,185.89,185.76,185.77,19457.0,167.1329,167.1599,167.043,167.052,19457.0
2017-12-20 12:55:00,185.79,185.8,185.63,185.67,15672.0,167.07,167.079,166.9261,166.9621,15672.0
2017-12-20 13:00:00,185.7,185.74,185.64,185.66,13837.0,166.989,167.025,166.9351,166.9531,13837.0
2017-12-20 13:05:00,185.7,185.71,185.61,185.71,8581.0,166.989,166.998,166.9081,166.998,8581.0
2017-12-20 13:10:00,185.71,185.73,185.69,185.7,10701.0,166.998,167.016,166.9801,166.989,10701.0
2017-12-20 13:15:00,185.71,186.09,185.69,186.09,28058.0,166.998,167.3398,166.9801,167.3398,28058.0
2017-12-20 13:20:00,186.09,186.15,186.05,186.06,9083.0,167.3398,167.3937,167.3038,167.3128,9083.0
2017-12-20 13:25:00,186.1,186.13,185.95,186.03,15381.0,167.3487,167.3757,167.2139,167.2858,15381.0
2017-12-20 13:30:00,186.04,186.15,185.95,185.98,19547.0,167.2948,167.3937,167.2139,167.2408,19547.0
2017-12-20 13:35:00,185.98,185.99,185.84,185.84,14581.0,167.2408,167.2498,167.1149,167.1149,14581.0
2017-12-20 13:40:00,185.85,186.0,185.85,185.91,17008.0,167.1239,167.2588,167.1239,167.1779,17008.0
2017-12-20 13:45:00,185.89,185.98,185.77,185.93,23711.0,167.1599,167.2408,167.052,167.1959,23711.0
2017-12-20 13:50:00,185.94,186.01,185.9,185.96,11860.0,167.2049,167.2678,167.1689,167.2229,11860.0
2017-12-20 13:55:00,185.98,186.35,185.97,186.34,39737.0,167.2408,167.5736,167.2318,167.5646,39737.0
2017-12-20 14:00:00,186.31,186.66,186.28,186.58,31808.0,167.5376,167.8523,167.5106,167.7804,31808.0
2017-12-20 14:05:00,186.57,186.69,186.53,186.69,36883.0,167.7714,167.8793,167.7354,167.8793,36883.0
2017-12-20 14:10:00,186.69,186.99,186.64,186.95,32412.0,167.8793,168.1491,167.8343,168.1131,32412.0
2017-12-20 14:15:00,186.95,187.34,186.94,187.32,40681.0,168.1131,168.4638,168.1041,168.4458,40681.0
2017-12-20 14:20:00,187.32,187.33,186.91,186.96,26821.0,168.4458,168.4548,168.0771,168.1221,26821.0
2017-12-20 14:25:00,186.98,186.98,186.55,186.69,81654.0,168.1401,168.1401,167.7534,167.8793,81654.0
2017-12-20 14:30:00,186.74,186.74,186.38,186.62,11787.0,167.9243,167.9243,167.6005,167.8163,11787.0
2017-12-20 14:35:00,186.64,186.64,186.42,186.55,10844.0,167.8343,167.8343,167.6365,167.7534,10844.0
2017-12-20 14:40:00,186.58,186.59,186.45,186.46,9344.0,167.7804,167.7894,167.6635,167.6725,9344.0
2017-12-20 14:45:00,186.44,186.51,186.37,186.44,15912.0,167.6545,167.7174,167.5915,167.6545,15912.0
2017-12-20 14:50:00,186.46,186.68,186.46,186.63,18018.0,167.6725,167.8703,167.6725,167.8253,18018.0
2017-12-20 14:55:00,186.62,186.84,186.55,186.8,32689.0,167.8163,168.0142,167.7534,167.9782,32689.0
2017-12-20 15:00:00,186.79,186.92,186.77,186.87,10973.0,167.9692,168.0861,167.9512,168.0412,10973.0
2017-12-20 15:05:00,186.9,186.99,186.87,186.93,22249.0,168.0681,168.1491,168.0412,168.0951,22249.0
2017-12-20 15:10:00,186.95,187.07,186.93,187.06,39795.0,168.1131,168.221,168.0951,168.212,39795.0
2017-12-20 15:15:00,187.06,187.21,186.97,187.03,38461.0,168.212,168.3469,168.1311,168.185,38461.0
2017-12-20 15:20:00,187.08,187.19,187.04,187.14,26783.0,168.23,168.3289,168.194,168.284,26783.0
2017-12-20 15:25:00,187.17,187.39,187.12,187.39,24481.0,168.3109,168.5088,168.266,168.5088,24481.0
2017-12-20 15:30:00,187.36,187.44,187.28,187.44,24494.0,168.4818,168.5537,168.4098,168.5537,24494.0
2017-12-20 15:35:00,187.42,187.68,187.42,187.66,59129.0,168.5357,168.7695,168.5357,168.7516,59129.0
2017-12-20 15:40:00,187.66,187.79,187.61,187.71,52954.0,168.7516,168.8685,168.7066,168.7965,52954.0
2017-12-20 15:45:00,187.73,187.82,187.63,187.82,61125.0,168.8145,168.8954,168.7246,168.8954,61125.0
2017-12-20 15:50:00,187.81,187.82,187.7,187.76,84960.0,168.8864,168.8954,168.7875,168.8415,84960.0
2017-12-20 15:55:00,187.75,187.76,187.51,187.51,117653.0,168.8325,168.8415,168.6167,168.6167,117653.0
2017-12-21 09:30:00,188.0,188.33,187.08,187.63,60509.0,169.0573,169.3541,168.23,168.7246,60509.0
2017-12-21 09:35:00,187.56,188.19,187.28,187.64,14436.0,168.6616,169.2282,168.4098,168.7336,14436.0
2017-12-21 09:40:00,187.64,188.07,187.49,187.83,15603.0,168.7336,169.1202,168.5987,168.9044,15603.0
2017-12-21 09:45:00,187.73,188.33,187.72,188.32,17950.0,168.8145,169.3541,168.8055,169.3451,17950.0
2017-12-21 09:50:00,188.34,188.39,188.14,188.17,21686.0,169.363,169.408,169.1832,169.2102,21686.0
2017-12-21 09:55:00,188.14,188.4,187.99,188.0,15591.0,169.1832,169.417,169.0483,169.0573,15591.0
2017-12-21 10:00:00,187.99,188.19,187.85,188.19,8271.0,169.0483,169.2282,168.9224,169.2282,8271.0
2017-12-21 10:05:00,188.13,188.19,187.95,188.07,10756.0,169.1742,169.2282,169.0123,169.1202,10756.0
2017-12-21 10:10:00,188.06,188.06,187.61,187.77,19832.0,169.1113,169.1113,168.7066,168.8505,19832.0
2017-12-21 10:15:00,187.85,187.89,187.68,187.88,7524.0,168.9224,168.9584,168.7695,168.9494,7524.0
2017-12-21 10:20:00,187.87,187.92,187.73,187.78,10303.0,168.9404,168.9854,168.8145,168.8595,10303.0
2017-12-21 10:25:00,187.78,187.98,187.77,187.94,6402.0,168.8595,169.0393,168.8505,169.0033,6402.0
2017-12-21 10:30:00,187.96,187.99,187.64,187.64,8616.0,169.0213,169.0483,168.7336,168.7336,8616.0
2017-12-21 10:35:00,187.69,187.81,187.57,187.57,14002.0,168.7785,168.8864,168.6706,168.6706,14002.0
2017-12-21 10:40:00,187.58,187.69,187.52,187.68,7005.0,168.6796,168.7785,168.6257,168.7695,7005.0
2017-12-21 10:45:00,187.65,187.67,187.51,187.59,6169.0,168.7426,168.7606,168.6167,168.6886,6169.0
2017-12-21 10:50:00,187.6,187.6,187.31,187.38,13802.0,168.6976,168.6976,168.4368,168.4998,13802.0
2017-12-21 10:55:00,187.39,187.47,187.28,187.4,12896.0,168.5088,168.5807,168.4098,168.5178,12896.0
2017-12-21 11:00:00,187.46,187.5,187.35,187.37,10810.0,168.5717,168.6077,168.4728,168.4908,10810.0
2017-12-21 11:05:00,187.34,187.52,187.26,187.36,8672.0,168.4638,168.6257,168.3919,168.4818,8672.0
2017-12-21 11:10:00,187.41,187.48,187.19,187.4,13691.0,168.5268,168.5897,168.3289,168.5178,13691.0
2017-12-21 11:15:00,187.45,187.59,187.41,187.54,5643.0,168.5627,168.6886,168.5268,168.6437,5643.0
2017-12-21 11:20:00,187.62,187.66,187.54,187.66,5346.0,168.7156,168.7516,168.6437,168.7516,5346.0
2017-12-21 11:25:00,187.7,187.78,187.55,187.73,9063.0,168.7875,168.8595,168.6526,168.8145,9063.0
2017-12-21 11:30:00,187.7,187.77,187.57,187.72,13773.0,168.7875,168.8505,168.6706,168.8055,13773.0
2017-12-21 11:35:00,187.75,187.75,187.59,187.69,5173.0,168.8325,168.8325,168.6886,168.7785,5173.0
2017-12-21 11:40:00,187.67,187.77,187.54,187.6,8674.0,168.7606,168.8505,168.6437,168.6976,8674.0
2017-12-21 11:45:00,187.57,187.64,187.47,187.59,5481.0,168.6706,168.7336,168.5807,168.6886,5481.0
2017-12-21 11:50:00,187.54,187.55,187.44,187.47,6908.0,168.6437,168.6526,168.5537,168.5807,6908.0
2017-12-21 11:55:00,187.47,187.53,187.28,187.31,14679.0,168.5807,168.6347,168.4098,168.4368,14679.0
2017-12-21 12:00:00,187.29,187.33,187.07,187.07,12965.0,168.4188,168.4548,168.221,168.221,12965.0
2017-12-21 12:05:00,187.09,187.25,187.05,187.25,10720.0,168.239,168.3829,168.203,168.3829,10720.0
2017-12-21 12:10:00,187.21,187.3,187.12,187.22,5886.0,168.3469,168.4278,168.266,168.3559,5886.0
2017-12-21 12:15:00,187.25,187.31,187.17,187.18,13513.0,168.3829,168.4368,168.3109,168.3199,13513.0
2017-12-21 12:20:00,187.18,187.21,187.12,187.16,6233.0,168.3199,168.3469,168.266,168.3019,6233.0
2017-12-21 12:25:00,187.16,187.18,186.95,187.09,13004.0,168.3019,168.3199,168.1131,168.239,13004.0
2017-12-21 12:30:00,187.18,187.2,187.09,187.18,4188.0,168.3199,168.3379,168.239,168.3199,4188.0
2017-12-21 12:35:00,187.18,187.28,187.12,187.23,10643.0,168.3199,168.4098,168.266,168.3649,10643.0
2017-12-21 12:40:00,187.2,187.23,187.15,187.17,4334.0,168.3379,168.3649,168.2929,168.3109,4334.0
2017-12-21 12:45:00,187.16,187.17,187.04,187.07,7278.0,168.3019,168.3109,168.194,168.221,7278.0
2017-12-21 12:50:00,187.05,187.25,187.05,187.22,9070.0,168.203,168.3829,168.203,168.3559,9070.0
2017-12-21 12:55:00,187.21,187.34,187.2,187.23,8844.0,168.3469,168.4638,168.3379,168.3649,8844.0
2017-12-21 13:00:00,187.29,187.39,187.25,187.31,11881.0,168.4188,168.5088,168.3829,168.4368,11881.0
2017-12-21 13:05:00,187.34,187.34,187.23,187.28,4652.0,168.4638,168.4638,168.3649,168.4098,4652.0
2017-12-21 13:10:00,187.3,187.34,187.26,187.31,12054.0,168.4278,168.4638,168.3919,168.4368,12054.0
2017-12-21 13:15:00,187.33,187.5,187.32,187.44,15872.0,168.4548,168.6077,168.4458,168.5537,15872.0
2017-12-21 13:20:00,187.45,187.54,187.4,187.54,5398.0,168.5627,168.6437,168.5178,168.6437,5398.0
2017-12-21 13:25:00,187.48,187.61,187.48,187.57,10500.0,168.5897,168.7066,168.5897,168.6706,10500.0
2017-12-21 13:30:00,187.52,187.55,187.3,187.46,5514.0,168.6257,168.6526,168.4278,168.5717,5514.0
2017-12-21 13:35:00,187.41,187.42,187.34,187.42,2604.0,168.5268,168.5357,168.4638,168.5357,2604.0
2017-12-21 13:40:00,187.37,187.49,187.37,187.42,5337.0,168.4908,168.5987,168.4908,168.5357,5337.0
2017-12-21 13:45:00,187.41,187.52,187.37,187.43,7633.0,168.5268,168.6257,168.4908,168.5447,7633.0
2017-12-21 13:50:00,187.39,187.59,187.39,187.5,5495.0,168.5088,168.6886,168.5088,168.6077,5495.0
2017-12-21 13:55:00,187.53,187.55,187.36,187.42,6870.0,168.6347,168.6526,168.4818,168.5357,6870.0
2017-12-21 14:00:00,187.39,187.49,187.31,187.49,5723.0,168.5088,168.5987,168.4368,168.5987,5723.0
2017-12-21 14:05:00,187.45,187.49,187.4,187.4,8898.0,168.5627,168.5987,168.5178,168.5178,8898.0
2017-12-21 14:10:00,187.41,187.41,187.34,187.35,5017.0,168.5268,168.5268,168.4638,168.4728,5017.0
2017-12-21 14:15:00,187.37,187.39,187.31,187.35,12603.0,168.4908,168.5088,168.4368,168.4728,12603.0
2017-12-21 14:20:00,187.37,187.47,187.33,187.37,8404.0,168.4908,168.5807,168.4548,168.4908,8404.0
2017-12-21 14:25:00,187.34,187.46,187.32,187.33,6650.0,168.4638,168.5717,168.4458,168.4548,6650.0
2017-12-21 14:30:00,187.34,187.34,187.02,187.02,21095.0,168.4638,168.4638,168.176,168.176,21095.0
2017-12-21 14:35:00,187.0,187.05,186.82,186.85,21964.0,168.1581,168.203,167.9962,168.0232,21964.0
2017-12-21 14:40:00,186.88,186.89,186.74,186.8,12735.0,168.0502,168.0591,167.9243,167.9782,12735.0
2017-12-21 14:45:00,186.76,186.76,186.58,186.64,17717.0,167.9422,167.9422,167.7804,167.8343,17717.0
2017-12-21 14:50:00,186.66,186.84,186.63,186.84,20029.0,167.8523,168.0142,167.8253,168.0142,20029.0
2017-12-21 14:55:00,186.86,186.93,186.76,186.84,8755.0,168.0322,168.0951,167.9422,168.0142,8755.0
2017-12-21 15:00:00,186.86,187.02,186.86,186.9,12473.0,168.0322,168.176,168.0322,168.0681,12473.0
2017-12-21 15:05:00,186.88,186.96,186.88,186.9,8562.0,168.0502,168.1221,168.0502,168.0681,8562.0
2017-12-21 15:10:00,186.9,186.93,186.83,186.83,9631.0,168.0681,168.0951,168.0052,168.0052,9631.0
2017-12-21 15:15:00,186.83,186.86,186.7,186.77,15462.0,168.0052,168.0322,167.8883,167.9512,15462.0
2017-12-21 15:20:00,186.74,186.95,186.74,186.92,16359.0,167.9243,168.1131,167.9243,168.0861,16359.0
2017-12-21 15:25:00,186.92,186.98,186.87,186.97,6130.0,168.0861,168.1401,168.0412,168.1311,6130.0
2017-12-21 15:30:00,186.98,187.09,186.95,187.07,20302.0,168.1401,168.239,168.1131,168.221,20302.0
2017-12-21 15:35:00,187.08,187.17,186.95,186.95,18650.0,168.23,168.3109,168.1131,168.1131,18650.0
2017-12-21 15:40:00,186.95,187.01,186.89,187.01,18082.0,168.1131,168.1671,168.0591,168.1671,18082.0
2017-12-21 15:45:00,186.99,187.01,186.86,186.9,24624.0,168.1491,168.1671,168.0322,168.0681,24624.0
2017-12-21 15:50:00,186.9,186.9,186.7,186.7,36152.0,168.0681,168.0681,167.8883,167.8883,36152.0
2017-12-21 15:55:00,186.71,186.91,186.62,186.83,66353.0,167.8973,168.0771,167.8163,168.0052,66353.0
2017-12-22 09:30:00,187.27,187.48,186.58,186.6,58175.0,168.4009,168.5897,167.7804,167.7984,58175.0
2017-12-22 09:35:00,186.71,187.03,186.41,186.51,11827.0,167.8973,168.185,167.6275,167.7174,11827.0
2017-12-22 09:40:00,186.43,186.62,186.31,186.39,11118.0,167.6455,167.8163,167.5376,167.6095,11118.0
2017-12-22 09:45:00,186.38,186.49,186.07,186.17,12648.0,167.6005,167.6994,167.3218,167.4117,12648.0
2017-12-22 09:50:00,186.23,186.51,186.18,186.36,10583.0,167.4656,167.7174,167.4207,167.5825,10583.0
2017-12-22 09:55:00,186.32,186.43,186.25,186.41,9460.0,167.5466,167.6455,167.4836,167.6275,9460.0
2017-12-22 10:00:00,186.34,187.07,186.32,186.95,22365.0,167.5646,168.221,167.5466,168.1131,22365.0
2017-12-22 10:05:00,187.12,187.22,186.92,186.92,8841.0,168.266,168.3559,168.0861,168.0861,8841.0
2017-12-22 10:10:00,186.92,187.07,186.9,187.0,7669.0,168.0861,168.221,168.0681,168.1581,7669.0
2017-12-22 10:15:00,187.01,187.03,186.66,186.82,11653.0,168.1671,168.185,167.8523,167.9962,11653.0
2017-12-22 10:20:00,186.81,186.92,186.78,186.92,8121.0,167.9872,168.0861,167.9602,168.0861,8121.0
2017-12-22 10:25:00,186.87,186.89,186.73,186.87,12524.0,168.0412,168.0591,167.9153,168.0412,12524.0
2017-12-22 10:30:00,186.86,186.96,186.77,186.77,10309.0,168.0322,168.1221,167.9512,167.9512,10309.0
2017-12-22 10:35:00,186.76,186.88,186.76,186.82,5457.0,167.9422,168.0502,167.9422,167.9962,5457.0
2017-12-22 10:40:00,186.78,186.85,186.73,186.73,6533.0,167.9602,168.0232,167.9153,167.9153,6533.0
2017-12-22 10:45:00,186.73,186.82,186.64,186.82,4580.0,167.9153,167.9962,167.8343,167.9962,4580.0
2017-12-22 10:50:00,186.86,186.99,186.81,186.89,5030.0,168.0322,168.1491,167.9872,168.0591,5030.0
2017-12-22 10:55:00,186.82,186.87,186.78,186.86,3397.0,167.9962,168.0412,167.9602,168.0322,3397.0
2017-12-22 11:00:00,186.78,186.85,186.6,186.65,9081.0,167.9602,168.0232,167.7984,167.8433,9081.0
2017-12-22 11:05:00,186.65,186.65,186.49,186.53,10736.0,167.8433,167.8433,167.6994,167.7354,10736.0
2017-12-22 11:10:00,186.47,186.66,186.47,186.59,7105.0,167.6815,167.8523,167.6815,167.7894,7105.0
2017-12-22 11:15:00,186.65,186.65,186.41,186.41,8530.0,167.8433,167.8433,167.6275,167.6275,8530.0
2017-12-22 11:20:00,186.42,186.57,186.39,186.5,8984.0,167.6365,167.7714,167.6095,167.7084,8984.0
2017-12-22 11:25:00,186.48,186.59,186.48,186.5,4181.0,167.6905,167.7894,167.6905,167.7084,4181.0
2017-12-22 11:30:00,186.53,186.53,186.0,186.27,14689.0,167.7354,167.7354,167.2588,167.5016,14689.0
2017-12-22 11:35:00,186.28,186.47,186.28,186.43,5954.0,167.5106,167.6815,167.5106,167.6455,5954.0
2017-12-22 11:40:00,186.42,186.63,186.4,186.6,6170.0,167.6365,167.8253,167.6185,167.7984,6170.0
2017-12-22 11:45:00,186.63,186.68,186.47,186.62,5594.0,167.8253,167.8703,167.6815,167.8163,5594.0
2017-12-22 11:50:00,186.55,186.66,186.45,186.6,3465.0,167.7534,167.8523,167.6635,167.7984,3465.0
2017-12-22 11:55:00,186.55,186.57,186.43,186.53,4934.0,167.7534,167.7714,167.6455,167.7354,4934.0
2017-12-22 12:00:00,186.49,186.49,186.31,186.32,4793.0,167.6994,167.6994,167.5376,167.5466,4793.0
2017-12-22 12:05:00,186.34,186.38,186.28,186.34,6225.0,167.5646,167.6005,167.5106,167.5646,6225.0
2017-12-22 12:10:00,186.37,186.53,186.35,186.44,6752.0,167.5915,167.7354,167.5736,167.6545,6752.0
2017-12-22 12:15:00,186.44,186.48,186.32,186.32,18881.0,167.6545,167.6905,167.5466,167.5466,18881.0
2017-12-22 12:20:00,186.32,186.51,186.3,186.46,10726.0,167.5466,167.7174,167.5286,167.6725,10726.0
2017-12-22 12:25:00,186.51,186.57,186.47,186.52,3759.0,167.7174,167.7714,167.6815,167.7264,3759.0
2017-12-22 12:30:00,186.54,186.54,186.48,186.51,4600.0,167.7444,167.7444,167.6905,167.7174,4600.0
2017-12-22 12:35:00,186.48,186.64,186.45,186.55,8538.0,167.6905,167.8343,167.6635,167.7534,8538.0
2017-12-22 12:40:00,186.5,186.54,186.46,186.52,6195.0,167.7084,167.7444,167.6725,167.7264,6195.0
2017-12-22 12:45:00,186.53,186.58,186.46,186.56,2901.0,167.7354,167.7804,167.6725,167.7624,2901.0
2017-12-22 12:50:00,186.51,186.51,186.46,186.48,4632.0,167.7174,167.7174,167.6725,167.6905,4632.0
2017-12-22 12:55:00,186.5,186.53,186.46,186.47,3633.0,167.7084,167.7354,167.6725,167.6815,3633.0
2017-12-22 13:00:00,186.45,186.49,186.35,186.49,5303.0,167.6635,167.6994,167.5736,167.6994,5303.0
2017-12-22 13:05:00,186.48,186.51,186.42,186.45,3601.0,167.6905,167.7174,167.6365,167.6635,3601.0
2017-12-22 13:10:00,186.42,186.54,186.4,186.5,3338.0,167.6365,167.7444,167.6185,167.7084,3338.0
2017-12-22 13:15:00,186.46,186.61,186.42,186.55,5555.0,167.6725,167.8074,167.6365,167.7534,5555.0
2017-12-22 13:20:00,186.57,186.58,186.36,186.36,6520.0,167.7714,167.7804,167.5825,167.5825,6520.0
2017-12-22 13:25:00,186.41,186.47,186.39,186.44,4690.0,167.6275,167.6815,167.6095,167.6545,4690.0
2017-12-22 13:30:00,186.47,186.55,186.42,186.55,4224.0,167.6815,167.7534,167.6365,167.7534,4224.0
2017-12-22 13:35:00,186.55,186.57,186.52,186.55,1783.0,167.7534,167.7714,167.7264,167.7534,1783.0
2017-12-22 13:40:00,186.52,186.68,186.52,186.68,6391.0,167.7264,167.8703,167.7264,167.8703,6391.0
2017-12-22 13:45:00,186.73,186.76,186.68,186.69,4632.0,167.9153,167.9422,167.8703,167.8793,4632.0
2017-12-22 13:50:00,186.64,186.72,186.6,186.65,10100.0,167.8343,167.9063,167.7984,167.8433,10100.0
2017-12-22 13:55:00,186.6,186.77,186.6,186.72,10446.0,167.7984,167.9512,167.7984,167.9063,10446.0
2017-12-22 14:00:00,186.68,186.71,186.66,186.66,4135.0,167.8703,167.8973,167.8523,167.8523,4135.0
2017-12-22 14:05:00,186.67,186.7,186.64,186.68,3116.0,167.8613,167.8883,167.8343,167.8703,3116.0
2017-12-22 14:10:00,186.71,186.73,186.65,186.71,5100.0,167.8973,167.9153,167.8433,167.8973,5100.0
2017-12-22 14:15:00,186.71,186.77,186.71,186.76,5792.0,167.8973,167.9512,167.8973,167.9422,5792.0
2017-12-22 14:20:00,186.75,186.77,186.7,186.73,3780.0,167.9333,167.9512,167.8883,167.9153,3780.0
2017-12-22 14:25:00,186.73,186.78,186.66,186.68,4791.0,167.9153,167.9602,167.8523,167.8703,4791.0
2017-12-22 14:30:00,186.68,186.76,186.63,186.63,4150.0,167.8703,167.9422,167.8253,167.8253,4150.0
2017-12-22 14:35:00,186.63,186.68,186.63,186.64,2616.0,167.8253,167.8703,167.8253,167.8343,2616.0
2017-12-22 14:40:00,186.67,186.69,186.62,186.64,1978.0,167.8613,167.8793,167.8163,167.8343,1978.0
2017-12-22 14:45:00,186.61,186.85,186.61,186.75,9241.0,167.8074,168.0232,167.8074,167.9333,9241.0
2017-12-22 14:50:00,186.7,186.78,186.66,186.71,9266.0,167.8883,167.9602,167.8523,167.8973,9266.0
2017-12-22 14:55:00,186.67,186.73,186.61,186.7,3677.0,167.8613,167.9153,167.8074,167.8883,3677.0
2017-12-22 15:00:00,186.73,186.79,186.63,186.63,3200.0,167.9153,167.9692,167.8253,167.8253,3200.0
2017-12-22 15:05:00,186.61,186.74,186.6,186.73,4399.0,167.8074,167.9243,167.7984,167.9153,4399.0
2017-12-22 15:10:00,186.73,186.74,186.61,186.65,5082.0,167.9153,167.9243,167.8074,167.8433,5082.0
2017-12-22 15:15:00,186.64,186.71,186.64,186.69,4966.0,167.8343,167.8973,167.8343,167.8793,4966.0
2017-12-22 15:20:00,186.68,186.72,186.61,186.64,7845.0,167.8703,167.9063,167.8074,167.8343,7845.0
2017-12-22 15:25:00,186.62,186.67,186.61,186.65,5706.0,167.8163,167.8613,167.8074,167.8433,5706.0
2017-12-22 15:30:00,186.66,186.69,186.65,186.69,7357.0,167.8523,167.8793,167.8433,167.8793,7357.0
2017-12-22 15:35:00,186.66,186.74,186.66,186.73,12411.0,167.8523,167.9243,167.8523,167.9153,12411.0
2017-12-22 15:40:00,186.73,186.75,186.61,186.64,8794.0,167.9153,167.9333,167.8074,167.8343,8794.0
2017-12-22 15:45:00,186.62,186.67,186.55,186.67,16572.0,167.8163,167.8613,167.7534,167.8613,16572.0
2017-12-22 15:50:00,186.65,186.66,186.44,186.44,24187.0,167.8433,167.8523,167.6545,167.6545,24187.0
2017-12-22 15:55:00,186.46,186.64,186.45,186.64,42842.0,167.6725,167.8343,167.6635,167.8343,42842.0
2017-12-26 09:30:00,186.19,187.1,186.12,187.0,33919.0,167.4297,168.248,167.3667,168.1581,33919.0
2017-12-26 09:35:00,186.9,187.07,186.67,186.96,11522.0,168.0681,168.221,167.8613,168.1221,11522.0
2017-12-26 09:40:00,186.97,187.16,186.66,187.04,13550.0,168.1311,168.3019,167.8523,168.194,13550.0
2017-12-26 09:45:00,187.04,187.24,186.94,187.24,10801.0,168.194,168.3739,168.1041,168.3739,10801.0
2017-12-26 09:50:00,187.26,187.3,187.09,187.09,7558.0,168.3919,168.4278,168.239,168.239,7558.0
2017-12-26 09:55:00,187.14,187.34,187.03,187.32,5119.0,168.284,168.4638,168.185,168.4458,5119.0
2017-12-26 10:00:00,187.3,187.3,187.04,187.07,12104.0,168.4278,168.4278,168.194,168.221,12104.0
2017-12-26 10:05:00,187.09,187.09,186.83,187.0,16430.0,168.239,168.239,168.0052,168.1581,16430.0
2017-12-26 10:10:00,187.0,187.01,186.76,186.89,28325.0,168.1581,168.1671,167.9422,168.0591,28325.0
2017-12-26 10:15:00,186.84,186.92,186.68,186.78,22340.0,168.0142,168.0861,167.8703,167.9602,22340.0
2017-12-26 10:20:00,186.72,186.81,186.65,186.65,13600.0,167.9063,167.9872,167.8433,167.8433,13600.0
2017-12-26 10:25:00,186.69,186.81,186.5,186.6,18742.0,167.8793,167.9872,167.7084,167.7984,18742.0
2017-12-26 10:30:00,186.59,186.93,186.59,186.81,19533.0,167.7894,168.0951,167.7894,167.9872,19533.0
2017-12-26 10:35:00,186.81,186.83,186.76,186.78,9439.0,167.9872,168.0052,167.9422,167.9602,9439.0
2017-12-26 10:40:00,186.75,186.82,186.65,186.81,16762.0,167.9333,167.9962,167.8433,167.9872,16762.0
2017-12-26 10:45:00,186.82,186.86,186.76,186.78,8270.0,167.9962,168.0322,167.9422,167.9602,8270.0
2017-12-26 10:50:00,186.78,186.99,186.77,186.92,20073.0,167.9602,168.1491,167.9512,168.0861,20073.0
2017-12-26 10:55:00,186.93,186.94,186.69,186.7,21707.0,168.0951,168.1041,167.8793,167.8883,21707.0
2017-12-26 11:00:00,186.69,186.88,186.67,186.73,9853.0,167.8793,168.0502,167.8613,167.9153,9853.0
2017-12-26 11:05:00,186.7,186.94,186.65,186.74,20824.0,167.8883,168.1041,167.8433,167.9243,20824.0
2017-12-26 11:10:00,186.73,186.85,186.61,186.68,19520.0,167.9153,168.0232,167.8074,167.8703,19520.0
2017-12-26 11:15:00,186.74,186.79,186.7,186.73,3132.0,167.9243,167.9692,167.8883,167.9153,3132.0
2017-12-26 11:20:00,186.76,186.85,186.69,186.76,15802.0,167.9422,168.0232,167.8793,167.9422,15802.0
2017-12-26 11:25:00,186.8,186.88,186.74,186.81,7256.0,167.9782,168.0502,167.9243,167.9872,7256.0
2017-12-26 11:30:00,186.81,186.82,186.73,186.82,9645.0,167.9872,167.9962,167.9153,167.9962,9645.0
2017-12-26 11:35:00,186.8,186.95,186.69,186.91,17704.0,167.9782,168.1131,167.8793,168.0771,17704.0
2017-12-26 11:40:00,186.88,186.97,186.82,186.95,14843.0,168.0502,168.1311,167.9962,168.1131,14843.0
2017-12-26 11:45:00,186.94,186.96,186.76,186.86,23512.0,168.1041,168.1221,167.9422,168.0322,23512.0
2017-12-26 11:50:00,186.88,186.88,186.67,186.67,11850.0,168.0502,168.0502,167.8613,167.8613,11850.0
2017-12-26 11:55:00,186.65,186.84,186.63,186.67,13009.0,167.8433,168.0142,167.8253,167.8613,13009.0
2017-12-26 12:00:00,186.71,186.88,186.71,186.88,3036.0,167.8973,168.0502,167.8973,168.0502,3036.0
2017-12-26 12:05:00,186.89,186.89,186.79,186.83,3212.0,168.0591,168.0591,167.9692,168.0052,3212.0
2017-12-26 12:10:00,186.84,186.93,186.83,186.92,6002.0,168.0142,168.0951,168.0052,168.0861,6002.0
2017-12-26 12:15:00,186.92,186.92,186.81,186.81,4185.0,168.0861,168.0861,167.9872,167.9872,4185.0
2017-12-26 12:20:00,186.83,186.97,186.8,186.95,7568.0,168.0052,168.1311,167.9782,168.1131,7568.0
2017-12-26 12:25:00,186.93,186.93,186.77,186.77,4236.0,168.0951,168.0951,167.9512,167.9512,4236.0
2017-12-26 12:30:00,186.8,186.8,186.71,186.77,2510.0,167.9782,167.9782,167.8973,167.9512,2510.0
2017-12-26 12:35:00,186.74,186.84,186.7,186.81,2330.0,167.9243,168.0142,167.8883,167.9872,2330.0
2017-12-26 12:40:00,186.79,186.84,186.79,186.81,1100.0,167.9692,168.0142,167.9692,167.9872,1100.0
2017-12-26 12:45:00,186.81,186.85,186.77,186.82,3105.0,167.9872,168.0232,167.9512,167.9962,3105.0
2017-12-26 12:50:00,186.82,186.83,186.76,186.83,15970.0,167.9962,168.0052,167.9422,168.0052,15970.0
2017-12-26 12:55:00,186.81,187.06,186.81,186.99,9949.0,167.9872,168.212,167.9872,168.1491,9949.0
2017-12-26 13:00:00,186.98,186.98,186.85,186.87,3060.0,168.1401,168.1401,168.0232,168.0412,3060.0
2017-12-26 13:05:00,186.83,186.86,186.77,186.79,14298.0,168.0052,168.0322,167.9512,167.9692,14298.0
2017-12-26 13:10:00,186.79,186.89,186.76,186.89,14888.0,167.9692,168.0591,167.9422,168.0591,14888.0
2017-12-26 13:15:00,186.91,186.97,186.87,186.97,8737.0,168.0771,168.1311,168.0412,168.1311,8737.0
2017-12-26 13:20:00,186.95,187.06,186.92,187.03,7236.0,168.1131,168.212,168.0861,168.185,7236.0
2017-12-26 13:25:00,187.04,187.12,186.97,187.0,9190.0,168.194,168.266,168.1311,168.1581,9190.0
2017-12-26 13:30:00,187.01,187.03,186.85,186.85,7410.0,168.1671,168.185,168.0232,168.0232,7410.0
2017-12-26 13:35:00,186.83,186.94,186.83,186.94,4500.0,168.0052,168.1041,168.0052,168.1041,4500.0
2017-12-26 13:40:00,186.94,186.94,186.76,186.8,10105.0,168.1041,168.1041,167.9422,167.9782,10105.0
2017-12-26 13:45:00,186.8,186.82,186.76,186.82,4340.0,167.9782,167.9962,167.9422,167.9962,4340.0
2017-12-26 13:50:00,186.83,186.92,186.83,186.91,2363.0,168.0052,168.0861,168.0052,168.0771,2363.0
2017-12-26 13:55:00,186.9,186.9,186.83,186.86,1624.0,168.0681,168.0681,168.0052,168.0322,1624.0
2017-12-26 14:00:00,186.83,186.91,186.83,186.85,2654.0,168.0052,168.0771,168.0052,168.0232,2654.0
2017-12-26 14:05:00,186.88,186.96,186.79,186.81,6818.0,168.0502,168.1221,167.9692,167.9872,6818.0
2017-12-26 14:10:00,186.79,186.89,186.76,186.78,4055.0,167.9692,168.0591,167.9422,167.9602,4055.0
2017-12-26 14:15:00,186.78,186.82,186.68,186.69,14844.0,167.9602,167.9962,167.8703,167.8793,14844.0
2017-12-26 14:20:00,186.68,186.73,186.63,186.63,3456.0,167.8703,167.9153,167.8253,167.8253,3456.0
2017-12-26 14:25:00,186.64,186.68,186.63,186.66,2335.0,167.8343,167.8703,167.8253,167.8523,2335.0
2017-12-26 14:30:00,186.67,186.69,186.64,186.69,2400.0,167.8613,167.8793,167.8343,167.8793,2400.0
2017-12-26 14:35:00,186.67,186.72,186.64,186.72,3663.0,167.8613,167.9063,167.8343,167.9063,3663.0
2017-12-26 14:40:00,186.73,186.74,186.64,186.64,3947.0,167.9153,167.9243,167.8343,167.8343,3947.0
2017-12-26 14:45:00,186.64,186.69,186.62,186.62,3380.0,167.8343,167.8793,167.8163,167.8163,3380.0
2017-12-26 14:50:00,186.61,186.66,186.58,186.6,5025.0,167.8074,167.8523,167.7804,167.7984,5025.0
2017-12-26 14:55:00,186.57,186.61,186.52,186.53,3574.0,167.7714,167.8074,167.7264,167.7354,3574.0
2017-12-26 15:00:00,186.53,186.56,186.44,186.45,6499.0,167.7354,167.7624,167.6545,167.6635,6499.0
2017-12-26 15:05:00,186.44,186.56,186.43,186.47,6896.0,167.6545,167.7624,167.6455,167.6815,6896.0
2017-12-26 15:10:00,186.47,186.48,186.4,186.47,8269.0,167.6815,167.6905,167.6185,167.6815,8269.0
2017-12-26 15:15:00,186.46,186.47,186.38,186.4,7682.0,167.6725,167.6815,167.6005,167.6185,7682.0
2017-12-26 15:20:00,186.42,186.52,186.39,186.49,8882.0,167.6365,167.7264,167.6095,167.6994,8882.0
2017-12-26 15:25:00,186.51,186.56,186.45,186.56,6229.0,167.7174,167.7624,167.6635,167.7624,6229.0
2017-12-26 15:30:00,186.53,186.56,186.41,186.41,11626.0,167.7354,167.7624,167.6275,167.6275,11626.0
2017-12-26 15:35:00,186.39,186.5,186.38,186.46,6222.0,167.6095,167.7084,167.6005,167.6725,6222.0
2017-12-26 15:40:00,186.46,186.49,186.34,186.39,8859.0,167.6725,167.6994,167.5646,167.6095,8859.0
2017-12-26 15:45:00,186.4,186.47,186.4,186.44,11160.0,167.6185,167.6815,167.6185,167.6545,11160.0
2017-12-26 15:50:00,186.46,186.47,186.37,186.37,21669.0,167.6725,167.6815,167.5915,167.5915,21669.0
2017-12-26 15:55:00,186.38,186.58,186.34,186.55,37146.0,167.6005,167.7804,167.5646,167.7534,37146.0
2017-12-27 09:30:00,186.98,187.06,186.55,186.85,18613.0,168.1401,168.212,167.7534,168.0232,18613.0
2017-12-27 09:35:00,186.83,186.89,186.39,186.4,13253.0,168.0052,168.0591,167.6095,167.6185,13253.0
2017-12-27 09:40:00,186.39,186.66,186.38,186.46,10500.0,167.6095,167.8523,167.6005,167.6725,10500.0
2017-12-27 09:45:00,186.55,186.62,186.44,186.57,8068.0,167.7534,167.8163,167.6545,167.7714,8068.0
2017-12-27 09:50:00,186.54,186.6,186.5,186.56,2821.0,167.7444,167.7984,167.7084,167.7624,2821.0
2017-12-27 09:55:00,186.56,186.56,186.27,186.32,9772.0,167.7624,167.7624,167.5016,167.5466,9772.0
2017-12-27 10:00:00,186.34,186.47,186.28,186.34,5194.0,167.5646,167.6815,167.5106,167.5646,5194.0
2017-12-27 10:05:00,186.33,186.35,186.27,186.34,3608.0,167.5556,167.5736,167.5016,167.5646,3608.0
2017-12-27 10:10:00,186.3,186.39,186.26,186.34,8858.0,167.5286,167.6095,167.4926,167.5646,8858.0
2017-12-27 10:15:00,186.31,186.33,186.2,186.23,8897.0,167.5376,167.5556,167.4387,167.4656,8897.0
2017-12-27 10:20:00,186.25,186.59,186.25,186.41,11049.0,167.4836,167.7894,167.4836,167.6275,11049.0
2017-12-27 10:25:00,186.49,186.5,186.35,186.35,10629.0,167.6994,167.7084,167.5736,167.5736,10629.0
2017-12-27 10:30:00,186.37,186.53,186.37,186.52,7995.0,167.5915,167.7354,167.5915,167.7264,7995.0
2017-12-27 10:35:00,186.56,186.66,186.52,186.59,8718.0,167.7624,167.8523,167.7264,167.7894,8718.0
2017-12-27 10:40:00,186.65,186.68,186.54,186.61,4320.0,167.8433,167.8703,167.7444,167.8074,4320.0
2017-12-27 10:45:00,186.56,186.56,186.4,186.4,5355.0,167.7624,167.7624,167.6185,167.6185,5355.0
2017-12-27 10:50:00,186.4,186.47,186.35,186.45,4204.0,167.6185,167.6815,167.5736,167.6635,4204.0
2017-12-27 10:55:00,186.47,186.51,186.42,186.49,6110.0,167.6815,167.7174,167.6365,167.6994,6110.0
2017-12-27 11:00:00,186.52,186.53,186.38,186.38,8298.0,167.7264,167.7354,167.6005,167.6005,8298.0
2017-12-27 11:05:00,186.39,186.44,186.37,186.37,6561.0,167.6095,167.6545,167.5915,167.5915,6561.0
2017-12-27 11:10:00,186.41,186.41,186.23,186.25,11577.0,167.6275,167.6275,167.4656,167.4836,11577.0
2017-12-27 11:15:00,186.25,186.35,186.18,186.31,6919.0,167.4836,167.5736,167.4207,167.5376,6919.0
2017-12-27 11:20:00,186.29,186.36,186.27,186.33,7690.0,167.5196,167.5825,167.5016,167.5556,7690.0
2017-12-27 11:25:00,186.32,186.36,186.14,186.17,10959.0,167.5466,167.5825,167.3847,167.4117,10959.0
2017-12-27 11:30:00,186.17,186.33,186.13,186.31,3518.0,167.4117,167.5556,167.3757,167.5376,3518.0
2017-12-27 11:35:00,186.3,186.31,186.17,186.27,7203.0,167.5286,167.5376,167.4117,167.5016,7203.0
2017-12-27 11:40:00,186.24,186.3,186.06,186.14,11409.0,167.4746,167.5286,167.3128,167.3847,11409.0
2017-12-27 11:45:00,186.14,186.27,186.14,186.2,3494.0,167.3847,167.5016,167.3847,167.4387,3494.0
2017-12-27 11:50:00,186.2,186.21,186.08,186.1,5175.0,167.4387,167.4477,167.3308,167.3487,5175.0
2017-12-27 11:55:00,186.11,186.12,186.0,186.02,12010.0,167.3577,167.3667,167.2588,167.2768,12010.0
2017-12-27 12:00:00,186.02,186.03,185.95,185.98,10233.0,167.2768,167.2858,167.2139,167.2408,10233.0
2017-12-27 12:05:00,186.0,186.15,186.0,186.15,5145.0,167.2588,167.3937,167.2588,167.3937,5145.0
2017-12-27 12:10:00,186.15,186.19,186.08,186.11,4650.0,167.3937,167.4297,167.3308,167.3577,4650.0
2017-12-27 12:15:00,186.08,186.08,186.0,186.01,5720.0,167.3308,167.3308,167.2588,167.2678,5720.0
2017-12-27 12:20:00,186.02,186.12,186.02,186.02,5758.0,167.2768,167.3667,167.2768,167.2768,5758.0
2017-12-27 12:25:00,186.03,186.06,186.02,186.04,3991.0,167.2858,167.3128,167.2768,167.2948,3991.0
2017-12-27 12:30:00,186.05,186.11,186.04,186.08,5455.0,167.3038,167.3577,167.2948,167.3308,5455.0
2017-12-27 12:35:00,186.07,186.11,186.06,186.07,12650.0,167.3218,167.3577,167.3128,167.3218,12650.0
2017-12-27 12:40:00,186.07,186.28,186.07,186.28,15127.0,167.3218,167.5106,167.3218,167.5106,15127.0
2017-12-27 12:45:00,186.27,186.29,186.12,186.2,7463.0,167.5016,167.5196,167.3667,167.4387,7463.0
2017-12-27 12:50:00,186.2,186.2,186.07,186.12,5978.0,167.4387,167.4387,167.3218,167.3667,5978.0
2017-12-27 12:55:00,186.11,186.13,186.09,186.09,3916.0,167.3577,167.3757,167.3398,167.3398,3916.0
2017-12-27 13:00:00,186.09,186.12,186.01,186.09,7173.0,167.3398,167.3667,167.2678,167.3398,7173.0
2017-12-27 13:05:00,186.09,186.19,186.09,186.17,4045.0,167.3398,167.4297,167.3398,167.4117,4045.0
2017-12-27 13:10:00,186.18,186.19,186.04,186.05,4667.0,167.4207,167.4297,167.2948,167.3038,4667.0
2017-12-27 13:15:00,186.09,186.13,186.02,186.02,5492.0,167.3398,167.3757,167.2768,167.2768,5492.0
2017-12-27 13:20:00,186.04,186.05,185.91,186.01,13221.0,167.2948,167.3038,167.1779,167.2678,13221.0
2017-12-27 13:25:00,186.0,186.03,185.96,186.01,3779.0,167.2588,167.2858,167.2229,167.2678,3779.0
2017-12-27 13:30:00,185.98,186.04,185.98,186.0,3601.0,167.2408,167.2948,167.2408,167.2588,3601.0
2017-12-27 13:35:00,185.99,186.14,185.97,186.12,5903.0,167.2498,167.3847,167.2318,167.3667,5903.0
2017-12-27 13:40:00,186.11,186.23,186.1,186.2,8119.0,167.3577,167.4656,167.3487,167.4387,8119.0
2017-12-27 13:45:00,186.2,186.2,186.1,186.11,4130.0,167.4387,167.4387,167.3487,167.3577,4130.0
2017-12-27 13:50:00,186.15,186.15,185.96,186.06,5369.0,167.3937,167.3937,167.2229,167.3128,5369.0
2017-12-27 13:55:00,186.05,186.05,185.93,185.95,6934.0,167.3038,167.3038,167.1959,167.2139,6934.0
2017-12-27 14:00:00,185.95,185.97,185.8,185.89,11754.0,167.2139,167.2318,167.079,167.1599,11754.0
2017-12-27 14:05:00,185.9,186.13,185.9,186.13,8395.0,167.1689,167.3757,167.1689,167.3757,8395.0
2017-12-27 14:10:00,186.13,186.14,186.09,186.09,6304.0,167.3757,167.3847,167.3398,167.3398,6304.0
2017-12-27 14:15:00,186.08,186.2,186.07,186.2,7917.0,167.3308,167.4387,167.3218,167.4387,7917.0
2017-12-27 14:20:00,186.21,186.24,186.11,186.24,11339.0,167.4477,167.4746,167.3577,167.4746,11339.0
2017-12-27 14:25:00,186.24,186.4,186.19,186.4,11270.0,167.4746,167.6185,167.4297,167.6185,11270.0
2017-12-27 14:30:00,186.39,186.4,186.31,186.36,6904.0,167.6095,167.6185,167.5376,167.5825,6904.0
2017-12-27 14:35:00,186.37,186.48,186.28,186.46,11061.0,167.5915,167.6905,167.5106,167.6725,11061.0
2017-12-27 14:40:00,186.45,186.63,186.42,186.45,15866.0,167.6635,167.8253,167.6365,167.6635,15866.0
2017-12-27 14:45:00,186.43,186.43,186.33,186.39,6391.0,167.6455,167.6455,167.5556,167.6095,6391.0
2017-12-27 14:50:00,186.39,186.4,186.24,186.36,8694.0,167.6095,167.6185,167.4746,167.5825,8694.0
2017-12-27 14:55:00,186.36,186.45,186.31,186.42,8505.0,167.5825,167.6635,167.5376,167.6365,8505.0
2017-12-27 15:00:00,186.44,186.45,186.36,186.4,7368.0,167.6545,167.6635,167.5825,167.6185,7368.0
2017-12-27 15:05:00,186.37,186.4,186.3,186.36,7451.0,167.5915,167.6185,167.5286,167.5825,7451.0
2017-12-27 15:10:00,186.34,186.38,186.24,186.24,5100.0,167.5646,167.6005,167.4746,167.4746,5100.0
2017-12-27 15:15:00,186.24,186.28,186.19,186.2,8534.0,167.4746,167.5106,167.4297,167.4387,8534.0
2017-12-27 15:20:00,186.21,186.24,186.09,186.11,4370.0,167.4477,167.4746,167.3398,167.3577,4370.0
2017-12-27 15:25:00,186.11,186.12,186.02,186.1,12734.0,167.3577,167.3667,167.2768,167.3487,12734.0
2017-12-27 15:30:00,186.1,186.2,186.07,186.07,8400.0,167.3487,167.4387,167.3218,167.3218,8400.0
2017-12-27 15:35:00,186.07,186.12,186.01,186.1,11200.0,167.3218,167.3667,167.2678,167.3487,11200.0
2017-12-27 15:40:00,186.09,186.14,186.05,186.14,10421.0,167.3398,167.3847,167.3038,167.3847,10421.0
2017-12-27 15:45:00,186.11,186.15,186.08,186.09,13790.0,167.3577,167.3937,167.3308,167.3398,13790.0
2017-12-27 15:50:00,186.1,186.35,186.1,186.3,31447.0,167.3487,167.5736,167.3487,167.5286,31447.0
2017-12-27 15:55:00,186.31,186.37,186.19,186.3,54066.0,167.5376,167.5915,167.4297,167.5286,54066.0
2017-12-28 09:30:00,186.57,187.02,186.53,186.66,27263.0,167.7714,168.176,167.7354,167.8523,27263.0
2017-12-28 09:35:00,186.54,186.61,186.35,186.48,4800.0,167.7444,167.8074,167.5736,167.6905,4800.0
2017-12-28 09:40:00,186.52,186.68,186.26,186.37,8427.0,167.7264,167.8703,167.4926,167.5915,8427.0
2017-12-28 09:45:00,186.42,186.5,186.26,186.34,8918.0,167.6365,167.7084,167.4926,167.5646,8918.0
2017-12-28 09:50:00,186.33,186.42,186.21,186.25,6895.0,167.5556,167.6365,167.4477,167.4836,6895.0
2017-12-28 09:55:00,186.22,186.37,186.2,186.37,5725.0,167.4567,167.5915,167.4387,167.5915,5725.0
2017-12-28 10:00:00,186.39,186.46,186.23,186.23,4954.0,167.6095,167.6725,167.4656,167.4656,4954.0
2017-12-28 10:05:00,186.3,186.35,186.18,186.35,5536.0,167.5286,167.5736,167.4207,167.5736,5536.0
2017-12-28 10:10:00,186.3,186.41,186.3,186.35,5945.0,167.5286,167.6275,167.5286,167.5736,5945.0
2017-12-28 10:15:00,186.33,186.4,186.22,186.28,14894.0,167.5556,167.6185,167.4567,167.5106,14894.0
2017-12-28 10:20:00,186.24,186.42,186.22,186.41,5100.0,167.4746,167.6365,167.4567,167.6275,5100.0
2017-12-28 10:25:00,186.43,186.5,186.4,186.47,5656.0,167.6455,167.7084,167.6185,167.6815,5656.0
2017-12-28 10:30:00,186.47,186.54,186.46,186.48,4134.0,167.6815,167.7444,167.6725,167.6905,4134.0
2017-12-28 10:35:00,186.48,186.53,186.46,186.53,3192.0,167.6905,167.7354,167.6725,167.7354,3192.0
2017-12-28 10:40:00,186.55,186.6,186.49,186.6,5996.0,167.7534,167.7984,167.6994,167.7984,5996.0
2017-12-28 10:45:00,186.57,186.64,186.48,186.52,5220.0,167.7714,167.8343,167.6905,167.7264,5220.0
2017-12-28 10:50:00,186.53,186.66,186.53,186.6,7275.0,167.7354,167.8523,167.7354,167.7984,7275.0
2017-12-28 10:55:00,186.56,186.64,186.51,186.56,4089.0,167.7624,167.8343,167.7174,167.7624,4089.0
2017-12-28 11:00:00,186.62,186.68,186.59,186.61,4418.0,167.8163,167.8703,167.7894,167.8074,4418.0
2017-12-28 11:05:00,186.58,186.65,186.58,186.62,4080.0,167.7804,167.8433,167.7804,167.8163,4080.0
2017-12-28 11:10:00,186.62,186.71,186.61,186.65,6923.0,167.8163,167.8973,167.8074,167.8433,6923.0
2017-12-28 11:15:00,186.64,186.71,186.6,186.71,3033.0,167.8343,167.8973,167.7984,167.8973,3033.0
2017-12-28 11:20:00,186.68,186.83,186.68,186.75,5302.0,167.8703,168.0052,167.8703,167.9333,5302.0
2017-12-28 11:25:00,186.75,186.75,186.61,186.61,3713.0,167.9333,167.9333,167.8074,167.8074,3713.0
2017-12-28 11:30:00,186.6,186.7,186.6,186.66,6990.0,167.7984,167.8883,167.7984,167.8523,6990.0
2017-12-28 11:35:00,186.66,186.78,186.66,186.7,9479.0,167.8523,167.9602,167.8523,167.8883,9479.0
2017-12-28 11:40:00,186.69,186.74,186.69,186.72,900.0,167.8793,167.9243,167.8793,167.9063,900.0
2017-12-28 11:45:00,186.73,186.75,186.66,186.71,4461.0,167.9153,167.9333,167.8523,167.8973,4461.0
2017-12-28 11:50:00,186.7,186.75,186.66,186.71,3610.0,167.8883,167.9333,167.8523,167.8973,3610.0
2017-12-28 11:55:00,186.72,186.76,186.66,186.66,3940.0,167.9063,167.9422,167.8523,167.8523,3940.0
2017-12-28 12:00:00,186.69,186.71,186.63,186.65,4580.0,167.8793,167.8973,167.8253,167.8433,4580.0
2017-12-28 12:05:00,186.66,186.67,186.56,186.61,9604.0,167.8523,167.8613,167.7624,167.8074,9604.0
2017-12-28 12:10:00,186.58,186.63,186.57,186.58,4149.0,167.7804,167.8253,167.7714,167.7804,4149.0
2017-12-28 12:15:00,186.61,186.65,186.55,186.55,3690.0,167.8074,167.8433,167.7534,167.7534,3690.0
2017-12-28 12:20:00,186.57,186.62,186.55,186.62,4769.0,167.7714,167.8163,167.7534,167.8163,4769.0
2017-12-28 12:25:00,186.64,186.72,186.64,186.67,5475.0,167.8343,167.9063,167.8343,167.8613,5475.0
2017-12-28 12:30:00,186.64,186.7,186.63,186.63,5126.0,167.8343,167.8883,167.8253,167.8253,5126.0
2017-12-28 12:35:00,186.64,186.67,186.6,186.6,3449.0,167.8343,167.8613,167.7984,167.7984,3449.0
2017-12-28 12:40:00,186.62,186.62,186.52,186.56,3729.0,167.8163,167.8163,167.7264,167.7624,3729.0
2017-12-28 12:45:00,186.58,186.6,186.54,186.55,5750.0,167.7804,167.7984,167.7444,167.7534,5750.0
2017-12-28 12:50:00,186.56,186.6,186.51,186.52,2367.0,167.7624,167.7984,167.7174,167.7264,2367.0
2017-12-28 12:55:00,186.52,186.54,186.49,186.52,3182.0,167.7264,167.7444,167.6994,167.7264,3182.0
2017-12-28 13:00:00,186.52,186.56,186.49,186.54,1350.0,167.7264,167.7624,167.6994,167.7444,1350.0
2017-12-28 13:05:00,186.56,186.58,186.51,186.53,1948.0,167.7624,167.7804,167.7174,167.7354,1948.0
2017-12-28 13:10:00,186.52,186.57,186.48,186.57,4883.0,167.7264,167.7714,167.6905,167.7714,4883.0
2017-12-28 13:15:00,186.55,186.58,186.53,186.57,2375.0,167.7534,167.7804,167.7354,167.7714,2375.0
2017-12-28 13:20:00,186.56,186.58,186.5,186.52,5420.0,167.7624,167.7804,167.7084,167.7264,5420.0
2017-12-28 13:25:00,186.52,186.58,186.52,186.56,3297.0,167.7264,167.7804,167.7264,167.7624,3297.0
2017-12-28 13:30:00,186.54,186.56,186.51,186.53,2321.0,167.7444,167.7624,167.7174,167.7354,2321.0
2017-12-28 13:35:00,186.5,186.5,186.42,186.47,2452.0,167.7084,167.7084,167.6365,167.6815,2452.0
2017-12-28 13:40:00,186.46,186.5,186.42,186.42,2193.0,167.6725,167.7084,167.6365,167.6365,2193.0
2017-12-28 13:45:00,186.41,186.44,186.4,186.44,2275.0,167.6275,167.6545,167.6185,167.6545,2275.0
2017-12-28 13:50:00,186.48,186.49,186.4,186.45,3940.0,167.6905,167.6994,167.6185,167.6635,3940.0
2017-12-28 13:55:00,186.45,186.49,186.45,186.47,2569.0,167.6635,167.6994,167.6635,167.6815,2569.0
2017-12-28 14:00:00,186.48,186.48,186.4,186.45,1687.0,167.6905,167.6905,167.6185,167.6635,1687.0
2017-12-28 14:05:00,186.43,186.46,186.35,186.35,2874.0,167.6455,167.6725,167.5736,167.5736,2874.0
2017-12-28 14:10:00,186.34,186.4,186.34,186.4,1450.0,167.5646,167.6185,167.5646,167.6185,1450.0
2017-12-28 14:15:00,186.38,186.44,186.35,186.43,3893.0,167.6005,167.6545,167.5736,167.6455,3893.0
2017-12-28 14:20:00,186.4,186.4,186.33,186.33,3280.0,167.6185,167.6185,167.5556,167.5556,3280.0
2017-12-28 14:25:00,186.33,186.34,186.3,186.34,2502.0,167.5556,167.5646,167.5286,167.5646,2502.0
2017-12-28 14:30:00,186.33,186.4,186.32,186.32,5311.0,167.5556,167.6185,167.5466,167.5466,5311.0
2017-12-28 14:35:00,186.3,186.31,186.25,186.31,3204.0,167.5286,167.5376,167.4836,167.5376,3204.0
2017-12-28 14:40:00,186.35,186.41,186.35,186.35,4115.0,167.5736,167.6275,167.5736,167.5736,4115.0
2017-12-28 14:45:00,186.35,186.44,186.33,186.41,3745.0,167.5736,167.6545,167.5556,167.6275,3745.0
2017-12-28 14:50:00,186.4,186.47,186.38,186.47,8377.0,167.6185,167.6815,167.6005,167.6815,8377.0
2017-12-28 14:55:00,186.48,186.56,186.48,186.54,4825.0,167.6905,167.7624,167.6905,167.7444,4825.0
2017-12-28 15:00:00,186.56,186.57,186.5,186.57,3365.0,167.7624,167.7714,167.7084,167.7714,3365.0
2017-12-28 15:05:00,186.59,186.63,186.55,186.59,12207.0,167.7894,167.8253,167.7534,167.7894,12207.0
2017-12-28 15:10:00,186.62,186.67,186.59,186.64,3356.0,167.8163,167.8613,167.7894,167.8343,3356.0
2017-12-28 15:15:00,186.67,186.69,186.62,186.63,5967.0,167.8613,167.8793,167.8163,167.8253,5967.0
2017-12-28 15:20:00,186.64,186.65,186.57,186.59,5421.0,167.8343,167.8433,167.7714,167.7894,5421.0
2017-12-28 15:25:00,186.62,186.67,186.62,186.66,9729.0,167.8163,167.8613,167.8163,167.8523,9729.0
2017-12-28 15:30:00,186.66,186.66,186.48,186.53,10655.0,167.8523,167.8523,167.6905,167.7354,10655.0
2017-12-28 15:35:00,186.53,186.6,186.52,186.58,9557.0,167.7354,167.7984,167.7264,167.7804,9557.0
2017-12-28 15:40:00,186.59,186.6,186.54,186.57,8683.0,167.7894,167.7984,167.7444,167.7714,8683.0
2017-12-28 15:45:00,186.57,186.57,186.52,186.52,12541.0,167.7714,167.7714,167.7264,167.7264,12541.0
2017-12-28 15:50:00,186.54,186.6,186.47,186.51,22856.0,167.7444,167.7984,167.6815,167.7174,22856.0
2017-12-28 15:55:00,186.5,186.69,186.48,186.61,51463.0,167.7084,167.8793,167.6905,167.8074,51463.0
2017-12-29 09:30:00,186.46,187.6,186.44,187.3,79775.0,167.6725,168.6976,167.6545,168.4278,79775.0
2017-12-29 09:35:00,187.3,187.35,187.09,187.21,6981.0,168.4278,168.4728,168.239,168.3469,6981.0
2017-12-29 09:40:00,187.17,187.24,186.88,186.88,5795.0,168.3109,168.3739,168.0502,168.0502,5795.0
2017-12-29 09:45:00,186.86,187.08,186.67,186.81,10517.0,168.0322,168.23,167.8613,167.9872,10517.0
2017-12-29 09:50:00,186.81,186.99,186.81,186.86,6146.0,167.9872,168.1491,167.9872,168.0322,6146.0
2017-12-29 09:55:00,186.84,186.87,186.69,186.76,8639.0,168.0142,168.0412,167.8793,167.9422,8639.0
2017-12-29 10:00:00,186.83,186.94,186.76,186.84,10582.0,168.0052,168.1041,167.9422,168.0142,10582.0
2017-12-29 10:05:00,186.85,186.86,186.77,186.84,6700.0,168.0232,168.0322,167.9512,168.0142,6700.0
2017-12-29 10:10:00,186.87,186.91,186.75,186.81,6134.0,168.0412,168.0771,167.9333,167.9872,6134.0
2017-12-29 10:15:00,186.78,186.9,186.74,186.9,6461.0,167.9602,168.0681,167.9243,168.0681,6461.0
2017-12-29 10:20:00,186.9,186.98,186.84,186.97,6996.0,168.0681,168.1401,168.0142,168.1311,6996.0
2017-12-29 10:25:00,186.98,187.19,186.94,187.19,8273.0,168.1401,168.3289,168.1041,168.3289,8273.0
2017-12-29 10:30:00,187.2,187.34,187.18,187.32,11557.0,168.3379,168.4638,168.3199,168.4458,11557.0
2017-12-29 10:35:00,187.32,187.32,186.98,186.98,12123.0,168.4458,168.4458,168.1401,168.1401,12123.0
2017-12-29 10:40:00,187.04,187.05,186.86,187.0,5382.0,168.194,168.203,168.0322,168.1581,5382.0
2017-12-29 10:45:00,186.98,187.01,186.9,186.91,6447.0,168.1401,168.1671,168.0681,168.0771,6447.0
2017-12-29 10:50:00,186.97,187.0,186.79,186.83,7702.0,168.1311,168.1581,167.9692,168.0052,7702.0
2017-12-29 10:55:00,186.83,186.85,186.73,186.74,14437.0,168.0052,168.0232,167.9153,167.9243,14437.0
2017-12-29 11:00:00,186.71,186.71,186.55,186.57,7580.0,167.8973,167.8973,167.7534,167.7714,7580.0
2017-12-29 11:05:00,186.55,186.7,186.54,186.64,6763.0,167.7534,167.8883,167.7444,167.8343,6763.0
2017-12-29 11:10:00,186.66,186.78,186.65,186.75,14895.0,167.8523,167.9602,167.8433,167.9333,14895.0
2017-12-29 11:15:00,186.71,186.88,186.64,186.66,19005.0,167.8973,168.0502,167.8343,167.8523,19005.0
2017-12-29 11:20:00,186.68,186.84,186.68,186.84,4785.0,167.8703,168.0142,167.8703,168.0142,4785.0
2017-12-29 11:25:00,186.87,186.91,186.73,186.81,4919.0,168.0412,168.0771,167.9153,167.9872,4919.0
2017-12-29 11:30:00,186.87,186.87,186.65,186.71,5190.0,168.0412,168.0412,167.8433,167.8973,5190.0
2017-12-29 11:35:00,186.76,186.82,186.69,186.69,4508.0,167.9422,167.9962,167.8793,167.8793,4508.0
2017-12-29 11:40:00,186.73,186.8,186.66,186.8,2786.0,167.9153,167.9782,167.8523,167.9782,2786.0
2017-12-29 11:45:00,186.81,186.99,186.78,186.99,3947.0,167.9872,168.1491,167.9602,168.1491,3947.0
2017-12-29 11:50:00,187.0,187.08,186.93,187.08,29503.0,168.1581,168.23,168.0951,168.23,29503.0
2017-12-29 11:55:00,187.08,187.32,187.06,187.32,11948.0,168.23,168.4458,168.212,168.4458,11948.0
2017-12-29 12:00:00,187.33,187.37,187.23,187.28,3410.0,168.4548,168.4908,168.3649,168.4098,3410.0
2017-12-29 12:05:00,187.23,187.32,187.22,187.25,9108.0,168.3649,168.4458,168.3559,168.3829,9108.0
2017-12-29 12:10:00,187.27,187.34,187.23,187.33,6881.0,168.4009,168.4638,168.3649,168.4548,6881.0
2017-12-29 12:15:00,187.33,187.38,187.27,187.37,11030.0,168.4548,168.4998,168.4009,168.4908,11030.0
2017-12-29 12:20:00,187.38,187.46,187.32,187.38,14257.0,168.4998,168.5717,168.4458,168.4998,14257.0
2017-12-29 12:25:00,187.39,187.58,187.31,187.46,30334.0,168.5088,168.6796,168.4368,168.5717,30334.0
2017-12-29 12:30:00,187.45,187.46,187.32,187.37,3140.0,168.5627,168.5717,168.4458,168.4908,3140.0
2017-12-29 12:35:00,187.35,187.35,187.22,187.22,2173.0,168.4728,168.4728,168.3559,168.3559,2173.0
2017-12-29 12:40:00,187.25,187.26,187.16,187.16,7862.0,168.3829,168.3919,168.3019,168.3019,7862.0
2017-12-29 12:45:00,187.16,187.22,187.14,187.16,8046.0,168.3019,168.3559,168.284,168.3019,8046.0
2017-12-29 12:50:00,187.15,187.21,187.04,187.07,2385.0,168.2929,168.3469,168.194,168.221,2385.0
2017-12-29 12:55:00,187.02,187.07,187.01,187.04,2900.0,168.176,168.221,168.1671,168.194,2900.0
2017-12-29 13:00:00,187.04,187.04,186.92,186.93,3650.0,168.194,168.194,168.0861,168.0951,3650.0
2017-12-29 13:05:00,186.94,187.05,186.94,187.01,3700.0,168.1041,168.203,168.1041,168.1671,3700.0
2017-12-29 13:10:00,186.97,187.03,186.94,186.95,1967.0,168.1311,168.185,168.1041,168.1131,1967.0
2017-12-29 13:15:00,186.95,187.02,186.95,187.02,2806.0,168.1131,168.176,168.1131,168.176,2806.0
2017-12-29 13:20:00,187.01,187.12,187.01,187.1,3310.0,168.1671,168.266,168.1671,168.248,3310.0
2017-12-29 13:25:00,187.1,187.14,187.04,187.04,3986.0,168.248,168.284,168.194,168.194,3986.0
2017-12-29 13:30:00,187.06,187.08,187.03,187.05,1800.0,168.212,168.23,168.185,168.203,1800.0
2017-12-29 13:35:00,187.04,187.06,186.96,186.97,5486.0,168.194,168.212,168.1221,168.1311,5486.0
2017-12-29 13:40:00,186.97,186.99,186.93,186.95,3161.0,168.1311,168.1491,168.0951,168.1131,3161.0
2017-12-29 13:45:00,186.95,186.96,186.86,186.95,7477.0,168.1131,168.1221,168.0322,168.1131,7477.0
2017-12-29 13:50:00,186.91,186.91,186.67,186.67,3700.0,168.0771,168.0771,167.8613,167.8613,3700.0
2017-12-29 13:55:00,186.64,186.67,186.55,186.59,4794.0,167.8343,167.8613,167.7534,167.7894,4794.0
2017-12-29 14:00:00,186.64,186.77,186.59,186.75,11789.0,167.8343,167.9512,167.7894,167.9333,11789.0
2017-12-29 14:05:00,186.74,186.74,186.65,186.65,2186.0,167.9243,167.9243,167.8433,167.8433,2186.0
2017-12-29 14:10:00,186.69,186.78,186.66,186.75,3957.0,167.8793,167.9602,167.8523,167.9333,3957.0
2017-12-29 14:15:00,186.73,186.75,186.71,186.75,2676.0,167.9153,167.9333,167.8973,167.9333,2676.0
2017-12-29 14:20:00,186.75,186.77,186.61,186.62,4392.0,167.9333,167.9512,167.8074,167.8163,4392.0
2017-12-29 14:25:00,186.61,186.68,186.59,186.66,2431.0,167.8074,167.8703,167.7894,167.8523,2431.0
2017-12-29 14:30:00,186.66,186.66,186.6,186.63,3936.0,167.8523,167.8523,167.7984,167.8253,3936.0
2017-12-29 14:35:00,186.59,186.65,186.56,186.62,3934.0,167.7894,167.8433,167.7624,167.8163,3934.0
2017-12-29 14:40:00,186.64,186.73,186.64,186.66,5205.0,167.8343,167.9153,167.8343,167.8523,5205.0
2017-12-29 14:45:00,186.69,186.75,186.66,186.72,3126.0,167.8793,167.9333,167.8523,167.9063,3126.0
2017-12-29 14:50:00,186.72,186.79,186.68,186.78,3012.0,167.9063,167.9692,167.8703,167.9602,3012.0
2017-12-29 14:55:00,186.75,186.86,186.74,186.83,5920.0,167.9333,168.0322,167.9243,168.0052,5920.0
2017-12-29 15:00:00,186.83,186.83,186.67,186.68,3113.0,168.0052,168.0052,167.8613,167.8703,3113.0
2017-12-29 15:05:00,186.69,186.82,186.69,186.8,4374.0,167.8793,167.9962,167.8793,167.9782,4374.0
2017-12-29 15:10:00,186.77,186.84,186.76,186.84,3036.0,167.9512,168.0142,167.9422,168.0142,3036.0
2017-12-29 15:15:00,186.83,186.85,186.79,186.82,7012.0,168.0052,168.0232,167.9692,167.9962,7012.0
2017-12-29 15:20:00,186.8,187.04,186.8,186.99,10138.0,167.9782,168.194,167.9782,168.1491,10138.0
2017-12-29 15:25:00,186.95,186.98,186.9,186.93,3584.0,168.1131,168.1401,168.0681,168.0951,3584.0
2017-12-29 15:30:00,186.9,186.91,186.8,186.88,10321.0,168.0681,168.0771,167.9782,168.0502,10321.0
2017-12-29 15:35:00,186.83,186.85,186.69,186.7,8724.0,168.0052,168.0232,167.8793,167.8883,8724.0
2017-12-29 15:40:00,186.7,186.75,186.65,186.69,9870.0,167.8883,167.9333,167.8433,167.8793,9870.0
2017-12-29 15:45:00,186.65,186.69,186.56,186.57,26026.0,167.8433,167.8793,167.7624,167.7714,26026.0
2017-12-29 15:50:00,186.35,186.48,186.23,186.3,58351.0,167.5736,167.6905,167.4656,167.5286,58351.0
2017-12-29 15:55:00,186.32,186.38,186.09,186.15,78971.0,167.5466,167.6005,167.3398,167.3937,78971.0
2018-01-02 09:30:00,187.19,189.23,186.75,188.86,107710.0,168.3289,170.1634,167.9333,169.8306,107710.0
2018-01-02 09:35:00,188.73,189.49,188.42,189.31,47778.0,169.7137,170.3972,169.435,170.2353,47778.0
2018-01-02 09:40:00,189.39,189.87,189.22,189.78,53454.0,170.3072,170.7389,170.1544,170.658,53454.0
2018-01-02 09:45:00,189.79,189.97,189.64,189.78,52099.0,170.6669,170.8288,170.5321,170.658,52099.0
2018-01-02 09:50:00,189.77,190.36,189.77,190.18,56211.0,170.649,171.1795,170.649,171.0176,56211.0
2018-01-02 09:55:00,190.2,190.6,190.12,190.6,36534.0,171.0356,171.3953,170.9637,171.3953,36534.0
2018-01-02 10:00:00,190.46,190.68,189.65,189.73,36910.0,171.2694,171.4673,170.5411,170.613,36910.0
2018-01-02 10:05:00,189.65,189.75,189.34,189.36,25296.0,170.5411,170.631,170.2623,170.2803,25296.0
2018-01-02 10:10:00,189.33,189.34,188.77,188.91,36075.0,170.2533,170.2623,169.7497,169.8756,36075.0
2018-01-02 10:15:00,188.82,188.92,188.5,188.75,46138.0,169.7947,169.8846,169.5069,169.7317,46138.0
2018-01-02 10:20:00,188.75,188.84,188.53,188.66,91743.0,169.7317,169.8127,169.5339,169.6508,91743.0
2018-01-02 10:25:00,188.64,189.07,188.57,189.03,15951.0,169.6328,170.0195,169.5699,169.9835,15951.0
2018-01-02 10:30:00,189.06,189.25,189.03,189.21,22305.0,170.0105,170.1814,169.9835,170.1454,22305.0
2018-01-02 10:35:00,189.26,189.26,188.88,188.92,39390.0,170.1903,170.1903,169.8486,169.8846,39390.0
2018-01-02 10:40:00,188.95,189.2,188.86,188.86,13248.0,169.9116,170.1364,169.8306,169.8306,13248.0
2018-01-02 10:45:00,188.97,188.99,188.86,188.98,19042.0,169.9296,169.9476,169.8306,169.9386,19042.0
2018-01-02 10:50:00,188.99,189.28,188.94,189.18,20385.0,169.9476,170.2083,169.9026,170.1184,20385.0
2018-01-02 10:55:00,189.17,189.17,189.03,189.05,48581.0,170.1094,170.1094,169.9835,170.0015,48581.0
2018-01-02 11:00:00,189.07,189.07,188.8,188.8,24418.0,170.0195,170.0195,169.7767,169.7767,24418.0
2018-01-02 11:05:00,188.81,188.82,188.66,188.66,10080.0,169.7857,169.7947,169.6508,169.6508,10080.0
2018-01-02 11:10:00,188.68,188.8,188.61,188.78,11275.0,169.6688,169.7767,169.6058,169.7587,11275.0
2018-01-02 11:15:00,188.82,189.04,188.81,189.02,9930.0,169.7947,169.9925,169.7857,169.9745,9930.0
2018-01-02 11:20:00,189.0,189.06,188.88,188.97,11642.0,169.9565,170.0105,169.8486,169.9296,11642.0
2018-01-02 11:25:00,188.97,189.13,188.83,188.97,22932.0,169.9296,170.0734,169.8037,169.9296,22932.0
2018-01-02 11:30:00,188.97,189.1,188.92,189.09,12992.0,169.9296,170.0465,169.8846,170.0375,12992.0
2018-01-02 11:35:00,189.06,189.13,188.85,188.97,21218.0,170.0105,170.0734,169.8217,169.9296,21218.0
2018-01-02 11:40:00,188.97,188.97,188.73,188.81,11700.0,169.9296,169.9296,169.7137,169.7857,11700.0
2018-01-02 11:45:00,188.83,189.0,188.81,188.87,13784.0,169.8037,169.9565,169.7857,169.8396,13784.0
2018-01-02 11:50:00,188.86,189.01,188.84,188.99,12653.0,169.8306,169.9655,169.8127,169.9476,12653.0
2018-01-02 11:55:00,189.01,189.28,189.01,189.06,14566.0,169.9655,170.2083,169.9655,170.0105,14566.0
2018-01-02 12:00:00,189.06,189.11,189.01,189.02,17453.0,170.0105,170.0555,169.9655,169.9745,17453.0
2018-01-02 12:05:00,189.03,189.03,188.86,189.0,17787.0,169.9835,169.9835,169.8306,169.9565,17787.0
2018-01-02 12:10:00,188.97,188.97,188.87,188.95,10389.0,169.9296,169.9296,169.8396,169.9116,10389.0
2018-01-02 12:15:00,188.95,189.1,188.92,188.94,18143.0,169.9116,170.0465,169.8846,169.9026,18143.0
2018-01-02 12:20:00,188.87,188.95,188.85,188.92,6808.0,169.8396,169.9116,169.8217,169.8846,6808.0
2018-01-02 12:25:00,188.93,188.97,188.89,188.95,5197.0,169.8936,169.9296,169.8576,169.9116,5197.0
2018-01-02 12:30:00,188.97,188.97,188.8,188.83,9185.0,169.9296,169.9296,169.7767,169.8037,9185.0
2018-01-02 12:35:00,188.83,188.83,188.69,188.78,11963.0,169.8037,169.8037,169.6778,169.7587,11963.0
2018-01-02 12:40:00,188.77,188.78,188.6,188.64,9450.0,169.7497,169.7587,169.5968,169.6328,9450.0
2018-01-02 12:45:00,188.61,188.74,188.61,188.74,11915.0,169.6058,169.7227,169.6058,169.7227,11915.0
2018-01-02 12:50:00,188.72,188.91,188.71,188.9,6450.0,169.7048,169.8756,169.6958,169.8666,6450.0
2018-01-02 12:55:00,188.86,188.93,188.71,188.86,9535.0,169.8306,169.8936,169.6958,169.8306,9535.0
2018-01-02 13:00:00,188.82,188.94,188.78,188.89,13829.0,169.7947,169.9026,169.7587,169.8576,13829.0
2018-01-02 13:05:00,188.89,189.05,188.87,188.99,10311.0,169.8576,170.0015,169.8396,169.9476,10311.0
2018-01-02 13:10:00,189.0,189.11,189.0,189.04,12974.0,169.9565,170.0555,169.9565,169.9925,12974.0
2018-01-02 13:15:00,189.04,189.11,188.94,188.96,17431.0,169.9925,170.0555,169.9026,169.9206,17431.0
2018-01-02 13:20:00,188.97,189.08,188.96,189.04,9933.0,169.9296,170.0285,169.9206,169.9925,9933.0
2018-01-02 13:25:00,189.05,189.05,188.91,188.93,9129.0,170.0015,170.0015,169.8756,169.8936,9129.0
2018-01-02 13:30:00,188.93,189.01,188.86,188.91,9261.0,169.8936,169.9655,169.8306,169.8756,9261.0
2018-01-02 13:35:00,188.96,188.99,188.92,188.97,7551.0,169.9206,169.9476,169.8846,169.9296,7551.0
2018-01-02 13:40:00,188.92,188.95,188.84,188.84,12327.0,169.8846,169.9116,169.8127,169.8127,12327.0
2018-01-02 13:45:00,188.86,188.93,188.84,188.88,14450.0,169.8306,169.8936,169.8127,169.8486,14450.0
2018-01-02 13:50:00,188.83,188.85,188.69,188.72,4964.0,169.8037,169.8217,169.6778,169.7048,4964.0
2018-01-02 13:55:00,188.7,188.8,188.62,188.76,10779.0,169.6868,169.7767,169.6148,169.7407,10779.0
2018-01-02 14:00:00,188.73,188.85,188.65,188.83,18564.0,169.7137,169.8217,169.6418,169.8037,18564.0
2018-01-02 14:05:00,188.83,188.86,188.64,188.7,10818.0,169.8037,169.8306,169.6328,169.6868,10818.0
2018-01-02 14:10:00,188.69,188.7,188.5,188.54,22665.0,169.6778,169.6868,169.5069,169.5429,22665.0
2018-01-02 14:15:00,188.52,188.58,188.47,188.58,10925.0,169.5249,169.5789,169.4799,169.5789,10925.0
2018-01-02 14:20:00,188.59,188.62,188.55,188.58,6836.0,169.5879,169.6148,169.5519,169.5789,6836.0
2018-01-02 14:25:00,188.56,188.59,188.41,188.41,16751.0,169.5609,169.5879,169.426,169.426,16751.0
2018-01-02 14:30:00,188.44,188.54,188.41,188.41,22971.0,169.453,169.5429,169.426,169.426,22971.0
2018-01-02 14:35:00,188.41,188.69,188.41,188.69,10093.0,169.426,169.6778,169.426,169.6778,10093.0
2018-01-02 14:40:00,188.73,188.87,188.67,188.79,12873.0,169.7137,169.8396,169.6598,169.7677,12873.0
2018-01-02 14:45:00,188.84,188.84,188.71,188.77,5125.0,169.8127,169.8127,169.6958,169.7497,5125.0
2018-01-02 14:50:00,188.71,188.78,188.7,188.71,7833.0,169.6958,169.7587,169.6868,169.6958,7833.0
2018-01-02 14:55:00,188.71,188.76,188.7,188.7,11776.0,169.6958,169.7407,169.6868,169.6868,11776.0
2018-01-02 15:00:00,188.7,188.7,188.5,188.55,16961.0,169.6868,169.6868,169.5069,169.5519,16961.0
2018-01-02 15:05:00,188.52,188.6,188.51,188.58,10909.0,169.5249,169.5968,169.5159,169.5789,10909.0
2018-01-02 15:10:00,188.58,188.7,188.55,188.66,14546.0,169.5789,169.6868,169.5519,169.6508,14546.0
2018-01-02 15:15:00,188.65,188.7,188.57,188.6,12018.0,169.6418,169.6868,169.5699,169.5968,12018.0
2018-01-02 15:20:00,188.62,188.62,188.48,188.51,11038.0,169.6148,169.6148,169.4889,169.5159,11038.0
2018-01-02 15:25:00,188.52,188.6,188.51,188.56,14316.0,169.5249,169.5968,169.5159,169.5609,14316.0
2018-01-02 15:30:00,188.55,188.55,188.46,188.47,19633.0,169.5519,169.5519,169.471,169.4799,19633.0
2018-01-02 15:35:00,188.47,188.47,188.21,188.23,17477.0,169.4799,169.4799,169.2461,169.2641,17477.0
2018-01-02 15:40:00,188.23,188.28,188.19,188.28,31572.0,169.2641,169.3091,169.2282,169.3091,31572.0
2018-01-02 15:45:00,188.26,188.39,188.26,188.36,35767.0,169.2911,169.408,169.2911,169.381,35767.0
2018-01-02 15:50:00,188.35,188.4,188.14,188.38,62053.0,169.372,169.417,169.1832,169.399,62053.0
2018-01-02 15:55:00,188.35,188.43,188.15,188.36,112655.0,169.372,169.444,169.1922,169.381,112655.0
2018-01-03 09:30:00,188.52,189.18,188.38,188.69,50085.0,169.5249,170.1184,169.399,169.6778,50085.0
2018-01-03 09:35:00,188.78,188.94,188.51,188.69,18683.0,169.7587,169.9026,169.5159,169.6778,18683.0
2018-01-03 09:40:00,188.66,188.9,188.5,188.84,22834.0,169.6508,169.8666,169.5069,169.8127,22834.0
2018-01-03 09:45:00,188.79,189.45,188.7,189.31,47900.0,169.7677,170.3612,169.6868,170.2353,47900.0
2018-01-03 09:50:00,189.36,189.71,189.34,189.43,31175.0,170.2803,170.595,170.2623,170.3432,31175.0
2018-01-03 09:55:00,189.38,189.58,189.29,189.41,24804.0,170.2983,170.4781,170.2173,170.3252,24804.0
2018-01-03 10:00:00,189.46,189.7,189.41,189.57,29291.0,170.3702,170.586,170.3252,170.4691,29291.0
2018-01-03 10:05:00,189.52,189.71,189.39,189.62,12520.0,170.4241,170.595,170.3072,170.5141,12520.0
2018-01-03 10:10:00,189.63,189.68,189.46,189.65,12980.0,170.5231,170.568,170.3702,170.5411,12980.0
2018-01-03 10:15:00,189.65,190.33,189.58,190.09,51281.0,170.5411,171.1525,170.4781,170.9367,51281.0
2018-01-03 10:20:00,190.1,190.48,190.1,190.13,41458.0,170.9457,171.2874,170.9457,170.9727,41458.0
2018-01-03 10:25:00,190.15,190.19,189.82,189.82,25475.0,170.9907,171.0266,170.6939,170.6939,25475.0
2018-01-03 10:30:00,189.77,189.88,189.37,189.54,16391.0,170.649,170.7479,170.2893,170.4421,16391.0
2018-01-03 10:35:00,189.59,189.94,189.59,189.94,22185.0,170.4871,170.8018,170.4871,170.8018,22185.0
2018-01-03 10:40:00,189.93,190.03,189.85,189.89,17316.0,170.7928,170.8828,170.7209,170.7569,17316.0
2018-01-03 10:45:00,189.89,190.2,189.89,190.09,16626.0,170.7569,171.0356,170.7569,170.9367,16626.0
2018-01-03 10:50:00,190.06,190.14,189.94,190.03,20856.0,170.9097,170.9817,170.8018,170.8828,20856.0
2018-01-03 10:55:00,190.02,190.09,189.83,189.83,22857.0,170.8738,170.9367,170.7029,170.7029,22857.0
2018-01-03 11:00:00,189.86,190.29,189.83,190.24,43757.0,170.7299,171.1166,170.7029,171.0716,43757.0
2018-01-03 11:05:00,190.28,190.77,190.23,190.62,48784.0,171.1076,171.5482,171.0626,171.4133,48784.0
2018-01-03 11:10:00,190.65,190.91,190.54,190.9,38142.0,171.4403,171.6741,171.3414,171.6651,38142.0
2018-01-03 11:15:00,190.92,191.08,190.76,191.0,67826.0,171.6831,171.827,171.5392,171.755,67826.0
2018-01-03 11:20:00,191.02,191.08,190.8,190.84,84429.0,171.773,171.827,171.5752,171.6111,84429.0
2018-01-03 11:25:00,190.84,190.99,190.8,190.95,17452.0,171.6111,171.746,171.5752,171.7101,17452.0
2018-01-03 11:30:00,190.97,191.1,190.86,191.07,20875.0,171.728,171.8449,171.6291,171.818,20875.0
2018-01-03 11:35:00,191.08,191.13,190.93,191.08,19770.0,171.827,171.8719,171.6921,171.827,19770.0
2018-01-03 11:40:00,191.06,191.25,191.06,191.22,19611.0,171.809,171.9798,171.809,171.9529,19611.0
2018-01-03 11:45:00,191.26,191.63,191.07,191.58,61277.0,171.9888,172.3215,171.818,172.2766,61277.0
2018-01-03 11:50:00,191.53,191.53,191.19,191.28,17315.0,172.2316,172.2316,171.9259,172.0068,17315.0
2018-01-03 11:55:00,191.24,191.26,190.94,191.02,21345.0,171.9708,171.9888,171.7011,171.773,21345.0
2018-01-03 12:00:00,191.01,191.15,191.0,191.03,10366.0,171.764,171.8899,171.755,171.782,10366.0
2018-01-03 12:05:00,191.0,191.03,190.76,190.76,19916.0,171.755,171.782,171.5392,171.5392,19916.0
2018-01-03 12:10:00,190.76,191.06,190.76,191.03,21888.0,171.5392,171.809,171.5392,171.782,21888.0
2018-01-03 12:15:00,191.01,191.23,191.0,191.21,11206.0,171.764,171.9619,171.755,171.9439,11206.0
2018-01-03 12:20:00,191.22,191.41,191.09,191.4,23166.0,171.9529,172.1237,171.836,172.1147,23166.0
2018-01-03 12:25:00,191.41,191.5,191.37,191.42,14556.0,172.1237,172.2046,172.0877,172.1327,14556.0
2018-01-03 12:30:00,191.43,191.61,191.43,191.59,23180.0,172.1417,172.3036,172.1417,172.2856,23180.0
2018-01-03 12:35:00,191.64,191.72,191.61,191.71,11175.0,172.3305,172.4025,172.3036,172.3935,11175.0
2018-01-03 12:40:00,191.71,191.81,191.69,191.8,27391.0,172.3935,172.4834,172.3755,172.4744,27391.0
2018-01-03 12:45:00,191.78,192.1,191.77,191.96,58664.0,172.4564,172.7442,172.4474,172.6183,58664.0
2018-01-03 12:50:00,191.96,192.01,191.82,192.0,21156.0,172.6183,172.6633,172.4924,172.6543,21156.0
2018-01-03 12:55:00,191.96,192.05,191.86,191.91,21614.0,172.6183,172.6992,172.5284,172.5733,21614.0
2018-01-03 13:00:00,191.89,191.95,191.75,191.79,18065.0,172.5553,172.6093,172.4295,172.4654,18065.0
2018-01-03 13:05:00,191.81,191.83,191.68,191.74,9704.0,172.4834,172.5014,172.3665,172.4205,9704.0
2018-01-03 13:10:00,191.74,191.78,191.55,191.61,21415.0,172.4205,172.4564,172.2496,172.3036,21415.0
2018-01-03 13:15:00,191.56,191.67,191.38,191.38,34208.0,172.2586,172.3575,172.0967,172.0967,34208.0
2018-01-03 13:20:00,191.38,191.45,191.28,191.45,18838.0,172.0967,172.1597,172.0068,172.1597,18838.0
2018-01-03 13:25:00,191.43,191.59,191.41,191.57,17393.0,172.1417,172.2856,172.1237,172.2676,17393.0
2018-01-03 13:30:00,191.58,191.65,191.47,191.63,24082.0,172.2766,172.3395,172.1777,172.3215,24082.0
2018-01-03 13:35:00,191.63,191.66,191.53,191.6,18269.0,172.3215,172.3485,172.2316,172.2946,18269.0
2018-01-03 13:40:00,191.61,191.75,191.58,191.75,11039.0,172.3036,172.4295,172.2766,172.4295,11039.0
2018-01-03 13:45:00,191.75,191.82,191.7,191.76,30125.0,172.4295,172.4924,172.3845,172.4384,30125.0
2018-01-03 13:50:00,191.78,191.78,191.51,191.51,14871.0,172.4564,172.4564,172.2136,172.2136,14871.0
2018-01-03 13:55:00,191.53,191.53,191.23,191.26,14580.0,172.2316,172.2316,171.9619,171.9888,14580.0
2018-01-03 14:00:00,191.23,191.31,190.75,190.75,119690.0,171.9619,172.0338,171.5302,171.5302,119690.0
2018-01-03 14:05:00,190.75,191.24,190.7,191.04,28224.0,171.5302,171.9708,171.4853,171.791,28224.0
2018-01-03 14:10:00,191.09,191.1,190.79,190.86,14978.0,171.836,171.8449,171.5662,171.6291,14978.0
2018-01-03 14:15:00,190.86,190.93,190.68,190.93,16330.0,171.6291,171.6921,171.4673,171.6921,16330.0
2018-01-03 14:20:00,190.91,190.91,190.65,190.69,13666.0,171.6741,171.6741,171.4403,171.4763,13666.0
2018-01-03 14:25:00,190.71,190.92,190.69,190.73,13360.0,171.4942,171.6831,171.4763,171.5122,13360.0
2018-01-03 14:30:00,190.74,190.97,190.69,190.96,17287.0,171.5212,171.728,171.4763,171.7191,17287.0
2018-01-03 14:35:00,190.99,191.23,190.99,191.18,19449.0,171.746,171.9619,171.746,171.9169,19449.0
2018-01-03 14:40:00,191.21,191.37,191.16,191.16,13083.0,171.9439,172.0877,171.8989,171.8989,13083.0
2018-01-03 14:45:00,191.23,191.23,191.01,191.05,23763.0,171.9619,171.9619,171.764,171.8,23763.0
2018-01-03 14:50:00,191.09,191.21,191.04,191.15,11600.0,171.836,171.9439,171.791,171.8899,11600.0
2018-01-03 14:55:00,191.15,191.32,191.11,191.29,18693.0,171.8899,172.0428,171.8539,172.0158,18693.0
2018-01-03 15:00:00,191.34,191.35,191.14,191.14,15370.0,172.0608,172.0698,171.8809,171.8809,15370.0
2018-01-03 15:05:00,191.14,191.2,191.01,191.06,61679.0,171.8809,171.9349,171.764,171.809,61679.0
2018-01-03 15:10:00,191.06,191.22,191.04,191.17,15612.0,171.809,171.9529,171.791,171.9079,15612.0
2018-01-03 15:15:00,191.18,191.18,190.85,190.93,26703.0,171.9169,171.9169,171.6201,171.6921,26703.0
2018-01-03 15:20:00,190.92,190.92,190.75,190.9,18835.0,171.6831,171.6831,171.5302,171.6651,18835.0
2018-01-03 15:25:00,190.9,190.97,190.8,190.91,23045.0,171.6651,171.728,171.5752,171.6741,23045.0
2018-01-03 15:30:00,190.91,191.08,190.88,191.04,23737.0,171.6741,171.827,171.6471,171.791,23737.0
2018-01-03 15:35:00,191.05,191.08,190.96,190.96,54433.0,171.8,171.827,171.7191,171.7191,54433.0
2018-01-03 15:40:00,190.97,190.99,190.66,190.7,33504.0,171.728,171.746,171.4493,171.4853,33504.0
2018-01-03 15:45:00,190.72,190.86,190.71,190.79,49369.0,171.5032,171.6291,171.4942,171.5662,49369.0
2018-01-03 15:50:00,190.8,190.81,190.54,190.79,50824.0,171.5752,171.5842,171.3414,171.5662,50824.0
2018-01-03 15:55:00,190.79,190.82,190.5,190.61,121329.0,171.5662,171.5932,171.3054,171.4043,121329.0
2018-01-04 09:30:00,192.0,192.3,190.9,190.91,81460.0,172.6543,172.924,171.6651,171.6741,81460.0
2018-01-04 09:35:00,190.92,191.83,190.91,191.67,59122.0,171.6831,172.5014,171.6741,172.3575,59122.0
2018-01-04 09:40:00,191.61,191.67,189.93,190.39,57024.0,172.3036,172.3575,170.7928,171.2065,57024.0
2018-01-04 09:45:00,190.39,190.51,188.57,189.2,118237.0,171.2065,171.3144,169.5699,170.1364,118237.0
2018-01-04 09:50:00,189.13,189.26,188.55,188.76,77929.0,170.0734,170.1903,169.5519,169.7407,77929.0
2018-01-04 09:55:00,188.75,189.62,188.74,189.52,65234.0,169.7317,170.5141,169.7227,170.4241,65234.0
2018-01-04 10:00:00,189.53,189.53,188.71,189.11,33461.0,170.4331,170.4331,169.6958,170.0555,33461.0
2018-01-04 10:05:00,189.11,189.19,188.32,188.48,67241.0,170.0555,170.1274,169.3451,169.4889,67241.0
2018-01-04 10:10:00,188.57,188.91,188.38,188.43,35964.0,169.5699,169.8756,169.399,169.444,35964.0
2018-01-04 10:15:00,188.46,188.61,188.35,188.45,22009.0,169.471,169.6058,169.372,169.462,22009.0
2018-01-04 10:20:00,188.43,188.5,188.21,188.21,32746.0,169.444,169.5069,169.2461,169.2461,32746.0
2018-01-04 10:25:00,188.21,188.36,187.88,187.88,40486.0,169.2461,169.381,168.9494,168.9494,40486.0
2018-01-04 10:30:00,187.87,188.17,187.56,188.17,31602.0,168.9404,169.2102,168.6616,169.2102,31602.0
2018-01-04 10:35:00,188.11,188.27,188.04,188.24,47644.0,169.1562,169.3001,169.0933,169.2731,47644.0
2018-01-04 10:40:00,188.15,188.8,188.13,188.73,46541.0,169.1922,169.7767,169.1742,169.7137,46541.0
2018-01-04 10:45:00,188.69,189.21,188.66,189.03,62741.0,169.6778,170.1454,169.6508,169.9835,62741.0
2018-01-04 10:50:00,189.02,189.22,188.54,188.54,56986.0,169.9745,170.1544,169.5429,169.5429,56986.0
2018-01-04 10:55:00,188.54,188.55,188.16,188.34,33421.0,169.5429,169.5519,169.2012,169.363,33421.0
2018-01-04 11:00:00,188.33,188.77,188.18,188.34,18368.0,169.3541,169.7497,169.2192,169.363,18368.0
2018-01-04 11:05:00,188.27,188.48,188.19,188.43,30104.0,169.3001,169.4889,169.2282,169.444,30104.0
2018-01-04 11:10:00,188.39,188.7,188.37,188.68,20837.0,169.408,169.6868,169.39,169.6688,20837.0
2018-01-04 11:15:00,188.63,188.69,188.3,188.53,22542.0,169.6238,169.6778,169.3271,169.5339,22542.0
2018-01-04 11:20:00,188.54,188.96,188.44,188.83,33455.0,169.5429,169.9206,169.453,169.8037,33455.0
2018-01-04 11:25:00,188.79,189.22,188.7,188.98,24588.0,169.7677,170.1544,169.6868,169.9386,24588.0
2018-01-04 11:30:00,188.87,189.18,188.85,189.18,13673.0,169.8396,170.1184,169.8217,170.1184,13673.0
2018-01-04 11:35:00,189.19,189.19,188.64,188.67,25405.0,170.1274,170.1274,169.6328,169.6598,25405.0
2018-01-04 11:40:00,188.7,188.86,188.63,188.7,10296.0,169.6868,169.8306,169.6238,169.6868,10296.0
2018-01-04 11:45:00,188.67,188.79,188.65,188.74,12198.0,169.6598,169.7677,169.6418,169.7227,12198.0
2018-01-04 11:50:00,188.79,188.79,188.56,188.62,10785.0,169.7677,169.7677,169.5609,169.6148,10785.0
2018-01-04 11:55:00,188.58,188.7,188.44,188.65,29997.0,169.5789,169.6868,169.453,169.6418,29997.0
2018-01-04 12:00:00,188.68,188.75,188.56,188.74,25980.0,169.6688,169.7317,169.5609,169.7227,25980.0
2018-01-04 12:05:00,188.76,188.87,188.66,188.8,11533.0,169.7407,169.8396,169.6508,169.7767,11533.0
2018-01-04 12:10:00,188.82,188.93,188.82,188.84,12448.0,169.7947,169.8936,169.7947,169.8127,12448.0
2018-01-04 12:15:00,188.81,189.12,188.79,189.02,25394.0,169.7857,170.0645,169.7677,169.9745,25394.0
2018-01-04 12:20:00,189.01,189.08,188.9,189.0,16167.0,169.9655,170.0285,169.8666,169.9565,16167.0
2018-01-04 12:25:00,189.03,189.31,188.95,189.31,21648.0,169.9835,170.2353,169.9116,170.2353,21648.0
2018-01-04 12:30:00,189.31,189.73,189.23,189.46,58480.0,170.2353,170.613,170.1634,170.3702,58480.0
2018-01-04 12:35:00,189.45,189.59,189.32,189.43,26169.0,170.3612,170.4871,170.2443,170.3432,26169.0
2018-01-04 12:40:00,189.43,189.81,189.29,189.72,23460.0,170.3432,170.6849,170.2173,170.604,23460.0
2018-01-04 12:45:00,189.72,189.98,189.53,189.56,47222.0,170.604,170.8378,170.4331,170.4601,47222.0
2018-01-04 12:50:00,189.51,189.51,189.22,189.3,19680.0,170.4152,170.4152,170.1544,170.2263,19680.0
2018-01-04 12:55:00,189.25,189.32,189.14,189.14,31912.0,170.1814,170.2443,170.0824,170.0824,31912.0
2018-01-04 13:00:00,189.15,189.2,189.0,189.03,13172.0,170.0914,170.1364,169.9565,169.9835,13172.0
2018-01-04 13:05:00,189.03,189.23,189.02,189.22,12953.0,169.9835,170.1634,169.9745,170.1544,12953.0
2018-01-04 13:10:00,189.24,189.28,189.02,189.05,12463.0,170.1724,170.2083,169.9745,170.0015,12463.0
2018-01-04 13:15:00,189.08,189.14,188.89,189.05,20679.0,170.0285,170.0824,169.8576,170.0015,20679.0
2018-01-04 13:20:00,189.07,189.12,188.99,189.07,18038.0,170.0195,170.0645,169.9476,170.0195,18038.0
2018-01-04 13:25:00,189.05,189.38,189.04,189.28,27763.0,170.0015,170.2983,169.9925,170.2083,27763.0
2018-01-04 13:30:00,189.3,189.53,189.11,189.36,29893.0,170.2263,170.4331,170.0555,170.2803,29893.0
2018-01-04 13:35:00,189.36,189.4,189.23,189.4,8448.0,170.2803,170.3162,170.1634,170.3162,8448.0
2018-01-04 13:40:00,189.38,189.38,189.19,189.2,9396.0,170.2983,170.2983,170.1274,170.1364,9396.0
2018-01-04 13:45:00,189.29,189.47,189.19,189.45,15851.0,170.2173,170.3792,170.1274,170.3612,15851.0
2018-01-04 13:50:00,189.46,189.46,189.29,189.39,17326.0,170.3702,170.3702,170.2173,170.3072,17326.0
2018-01-04 13:55:00,189.37,189.47,189.27,189.34,13438.0,170.2893,170.3792,170.1993,170.2623,13438.0
2018-01-04 14:00:00,189.35,189.37,189.1,189.13,17185.0,170.2713,170.2893,170.0465,170.0734,17185.0
2018-01-04 14:05:00,189.12,189.12,188.68,188.77,52158.0,170.0645,170.0645,169.6688,169.7497,52158.0
2018-01-04 14:10:00,188.71,188.79,188.58,188.6,19655.0,169.6958,169.7677,169.5789,169.5968,19655.0
2018-01-04 14:15:00,188.59,188.68,188.42,188.49,18215.0,169.5879,169.6688,169.435,169.4979,18215.0
2018-01-04 14:20:00,188.48,188.67,188.46,188.67,20966.0,169.4889,169.6598,169.471,169.6598,20966.0
2018-01-04 14:25:00,188.68,188.73,188.59,188.72,25045.0,169.6688,169.7137,169.5879,169.7048,25045.0
2018-01-04 14:30:00,188.72,189.09,188.7,188.92,24754.0,169.7048,170.0375,169.6868,169.8846,24754.0
2018-01-04 14:35:00,188.93,188.93,188.7,188.76,22198.0,169.8936,169.8936,169.6868,169.7407,22198.0
2018-01-04 14:40:00,188.82,188.93,188.79,188.84,16797.0,169.7947,169.8936,169.7677,169.8127,16797.0
2018-01-04 14:45:00,188.85,188.93,188.82,188.87,13128.0,169.8217,169.8936,169.7947,169.8396,13128.0
2018-01-04 14:50:00,188.85,188.93,188.82,188.88,18708.0,169.8217,169.8936,169.7947,169.8486,18708.0
2018-01-04 14:55:00,188.88,189.07,188.81,188.87,28916.0,169.8486,170.0195,169.7857,169.8396,28916.0
2018-01-04 15:00:00,188.87,189.07,188.82,188.94,39942.0,169.8396,170.0195,169.7947,169.9026,39942.0
2018-01-04 15:05:00,188.96,188.98,188.82,188.83,28662.0,169.9206,169.9386,169.7947,169.8037,28662.0
2018-01-04 15:10:00,188.82,188.91,188.77,188.79,30610.0,169.7947,169.8756,169.7497,169.7677,30610.0
2018-01-04 15:15:00,188.78,188.88,188.75,188.86,23042.0,169.7587,169.8486,169.7317,169.8306,23042.0
2018-01-04 15:20:00,188.84,189.1,188.84,189.1,35409.0,169.8127,170.0465,169.8127,170.0465,35409.0
2018-01-04 15:25:00,189.09,189.4,189.06,189.36,30550.0,170.0375,170.3162,170.0105,170.2803,30550.0
2018-01-04 15:30:00,189.33,189.45,189.07,189.07,31548.0,170.2533,170.3612,170.0195,170.0195,31548.0
2018-01-04 15:35:00,189.08,189.14,188.95,188.99,30767.0,170.0285,170.0824,169.9116,169.9476,30767.0
2018-01-04 15:40:00,188.96,189.11,188.95,189.01,35674.0,169.9206,170.0555,169.9116,169.9655,35674.0
2018-01-04 15:45:00,189.02,189.18,189.01,189.11,39847.0,169.9745,170.1184,169.9655,170.0555,39847.0
2018-01-04 15:50:00,189.09,189.15,188.86,189.12,82924.0,170.0375,170.0914,169.8306,170.0645,82924.0
2018-01-04 15:55:00,189.13,189.2,189.06,189.12,113119.0,170.0734,170.1364,170.0105,170.0645,113119.0
2018-01-05 09:30:00,189.43,189.68,188.78,188.84,78351.0,170.3432,170.568,169.7587,169.8127,78351.0
2018-01-05 09:35:00,188.97,189.05,187.9,188.03,40246.0,169.9296,170.0015,168.9674,169.0843,40246.0
2018-01-05 09:40:00,187.95,188.48,187.87,188.41,34191.0,169.0123,169.4889,168.9404,169.426,34191.0
2018-01-05 09:45:00,188.42,188.7,188.29,188.47,32301.0,169.435,169.6868,169.3181,169.4799,32301.0
2018-01-05 09:50:00,188.55,188.55,187.68,188.15,22184.0,169.5519,169.5519,168.7695,169.1922,22184.0
2018-01-05 09:55:00,188.27,188.7,188.22,188.45,25373.0,169.3001,169.6868,169.2551,169.462,25373.0
2018-01-05 10:00:00,188.43,188.77,188.39,188.76,19128.0,169.444,169.7497,169.408,169.7407,19128.0
2018-01-05 10:05:00,188.76,189.09,188.68,188.93,13737.0,169.7407,170.0375,169.6688,169.8936,13737.0
2018-01-05 10:10:00,188.97,188.98,188.78,188.93,8842.0,169.9296,169.9386,169.7587,169.8936,8842.0
2018-01-05 10:15:00,188.87,188.98,188.69,188.73,16646.0,169.8396,169.9386,169.6778,169.7137,16646.0
2018-01-05 10:20:00,188.73,188.82,188.57,188.67,16804.0,169.7137,169.7947,169.5699,169.6598,16804.0
2018-01-05 10:25:00,188.67,188.76,188.19,188.3,25210.0,169.6598,169.7407,169.2282,169.3271,25210.0
2018-01-05 10:30:00,188.31,188.31,187.96,188.16,18384.0,169.3361,169.3361,169.0213,169.2012,18384.0
2018-01-05 10:35:00,188.18,188.35,188.11,188.23,24046.0,169.2192,169.372,169.1562,169.2641,24046.0
2018-01-05 10:40:00,188.23,188.25,187.87,187.87,27892.0,169.2641,169.2821,168.9404,168.9404,27892.0
2018-01-05 10:45:00,187.9,188.28,187.86,188.09,23924.0,168.9674,169.3091,168.9314,169.1382,23924.0
2018-01-05 10:50:00,188.09,188.48,188.01,188.26,21988.0,169.1382,169.4889,169.0663,169.2911,21988.0
2018-01-05 10:55:00,188.26,188.3,188.09,188.16,31173.0,169.2911,169.3271,169.1382,169.2012,31173.0
2018-01-05 11:00:00,188.13,188.15,187.9,188.15,32705.0,169.1742,169.1922,168.9674,169.1922,32705.0
2018-01-05 11:05:00,188.11,188.14,187.7,187.74,21427.0,169.1562,169.1832,168.7875,168.8235,21427.0
2018-01-05 11:10:00,187.75,187.85,187.66,187.76,22811.0,168.8325,168.9224,168.7516,168.8415,22811.0
2018-01-05 11:15:00,187.82,187.92,187.75,187.86,26485.0,168.8954,168.9854,168.8325,168.9314,26485.0
2018-01-05 11:20:00,187.88,187.91,187.64,187.69,21608.0,168.9494,168.9764,168.7336,168.7785,21608.0
2018-01-05 11:25:00,187.74,187.94,187.66,187.92,24158.0,168.8235,169.0033,168.7516,168.9854,24158.0
2018-01-05 11:30:00,187.98,188.0,187.81,187.97,15655.0,169.0393,169.0573,168.8864,169.0303,15655.0
2018-01-05 11:35:00,187.99,188.16,187.98,187.98,23561.0,169.0483,169.2012,169.0393,169.0393,23561.0
2018-01-05 11:40:00,188.02,188.08,187.87,187.87,14591.0,169.0753,169.1292,168.9404,168.9404,14591.0
2018-01-05 11:45:00,187.88,187.91,187.64,187.74,23752.0,168.9494,168.9764,168.7336,168.8235,23752.0
2018-01-05 11:50:00,187.75,187.81,187.62,187.73,14184.0,168.8325,168.8864,168.7156,168.8145,14184.0
2018-01-05 11:55:00,187.74,187.75,187.5,187.51,22251.0,168.8235,168.8325,168.6077,168.6167,22251.0
2018-01-05 12:00:00,187.51,187.51,187.3,187.4,21586.0,168.6167,168.6167,168.4278,168.5178,21586.0
2018-01-05 12:05:00,187.4,187.49,187.32,187.45,14856.0,168.5178,168.5987,168.4458,168.5627,14856.0
2018-01-05 12:10:00,187.47,187.72,187.39,187.61,18373.0,168.5807,168.8055,168.5088,168.7066,18373.0
2018-01-05 12:15:00,187.57,187.61,187.39,187.39,4540.0,168.6706,168.7066,168.5088,168.5088,4540.0
2018-01-05 12:20:00,187.4,187.5,187.35,187.41,28970.0,168.5178,168.6077,168.4728,168.5268,28970.0
2018-01-05 12:25:00,187.42,187.46,187.34,187.36,16981.0,168.5357,168.5717,168.4638,168.4818,16981.0
2018-01-05 12:30:00,187.36,187.4,187.18,187.2,21714.0,168.4818,168.5178,168.3199,168.3379,21714.0
2018-01-05 12:35:00,187.22,187.25,187.08,187.08,21434.0,168.3559,168.3829,168.23,168.23,21434.0
2018-01-05 12:40:00,187.1,187.19,187.05,187.17,20580.0,168.248,168.3289,168.203,168.3109,20580.0
2018-01-05 12:45:00,187.2,187.28,187.08,187.08,19284.0,168.3379,168.4098,168.23,168.23,19284.0
2018-01-05 12:50:00,187.1,187.14,187.01,187.01,17259.0,168.248,168.284,168.1671,168.1671,17259.0
2018-01-05 12:55:00,187.01,187.09,186.83,187.08,39968.0,168.1671,168.239,168.0052,168.23,39968.0
2018-01-05 13:00:00,187.08,187.42,187.05,187.4,24501.0,168.23,168.5357,168.203,168.5178,24501.0
2018-01-05 13:05:00,187.37,187.41,187.23,187.36,19985.0,168.4908,168.5268,168.3649,168.4818,19985.0
2018-01-05 13:10:00,187.38,187.38,187.18,187.21,21332.0,168.4998,168.4998,168.3199,168.3469,21332.0
2018-01-05 13:15:00,187.21,187.25,187.08,187.08,13155.0,168.3469,168.3829,168.23,168.23,13155.0
2018-01-05 13:20:00,187.1,187.12,186.93,187.12,22291.0,168.248,168.266,168.0951,168.266,22291.0
2018-01-05 13:25:00,187.08,187.14,187.07,187.11,7400.0,168.23,168.284,168.221,168.257,7400.0
2018-01-05 13:30:00,187.11,187.15,187.02,187.02,14189.0,168.257,168.2929,168.176,168.176,14189.0
2018-01-05 13:35:00,187.0,187.0,186.83,186.87,20690.0,168.1581,168.1581,168.0052,168.0412,20690.0
2018-01-05 13:40:00,186.83,186.92,186.72,186.87,48863.0,168.0052,168.0861,167.9063,168.0412,48863.0
2018-01-05 13:45:00,186.93,187.03,186.88,186.88,11649.0,168.0951,168.185,168.0502,168.0502,11649.0
2018-01-05 13:50:00,186.91,187.02,186.89,186.89,12550.0,168.0771,168.176,168.0591,168.0591,12550.0
2018-01-05 13:55:00,186.88,186.9,186.77,186.8,36796.0,168.0502,168.0681,167.9512,167.9782,36796.0
2018-01-05 14:00:00,186.82,186.89,186.79,186.82,36678.0,167.9962,168.0591,167.9692,167.9962,36678.0
2018-01-05 14:05:00,186.83,186.92,186.81,186.84,18840.0,168.0052,168.0861,167.9872,168.0142,18840.0
2018-01-05 14:10:00,186.82,187.23,186.8,187.21,43577.0,167.9962,168.3649,167.9782,168.3469,43577.0
2018-01-05 14:15:00,187.21,187.31,187.12,187.14,14934.0,168.3469,168.4368,168.266,168.284,14934.0
2018-01-05 14:20:00,187.15,187.27,187.12,187.26,17322.0,168.2929,168.4009,168.266,168.3919,17322.0
2018-01-05 14:25:00,187.19,187.25,187.17,187.21,9768.0,168.3289,168.3829,168.3109,168.3469,9768.0
2018-01-05 14:30:00,187.23,187.25,187.13,187.13,11576.0,168.3649,168.3829,168.275,168.275,11576.0
2018-01-05 14:35:00,187.14,187.2,187.08,187.08,19780.0,168.284,168.3379,168.23,168.23,19780.0
2018-01-05 14:40:00,187.09,187.1,186.95,186.97,18242.0,168.239,168.248,168.1131,168.1311,18242.0
2018-01-05 14:45:00,186.95,187.37,186.95,187.36,27862.0,168.1131,168.4908,168.1131,168.4818,27862.0
2018-01-05 14:50:00,187.33,187.38,187.27,187.34,13484.0,168.4548,168.4998,168.4009,168.4638,13484.0
2018-01-05 14:55:00,187.36,187.36,187.23,187.24,9699.0,168.4818,168.4818,168.3649,168.3739,9699.0
2018-01-05 15:00:00,187.28,187.28,187.15,187.26,21259.0,168.4098,168.4098,168.2929,168.3919,21259.0
2018-01-05 15:05:00,187.25,187.4,187.25,187.34,18760.0,168.3829,168.5178,168.3829,168.4638,18760.0
2018-01-05 15:10:00,187.35,187.41,187.3,187.33,17317.0,168.4728,168.5268,168.4278,168.4548,17317.0
2018-01-05 15:15:00,187.32,187.34,187.16,187.16,20974.0,168.4458,168.4638,168.3019,168.3019,20974.0
2018-01-05 15:20:00,187.18,187.24,187.03,187.19,29498.0,168.3199,168.3739,168.185,168.3289,29498.0
2018-01-05 15:25:00,187.19,187.29,187.19,187.26,15170.0,168.3289,168.4188,168.3289,168.3919,15170.0
2018-01-05 15:30:00,187.26,187.53,187.23,187.51,41144.0,168.3919,168.6347,168.3649,168.6167,41144.0
2018-01-05 15:35:00,187.49,187.64,187.49,187.62,35556.0,168.5987,168.7336,168.5987,168.7156,35556.0
2018-01-05 15:40:00,187.64,187.67,187.6,187.66,33141.0,168.7336,168.7606,168.6976,168.7516,33141.0
2018-01-05 15:45:00,187.67,187.84,187.65,187.73,81674.0,168.7606,168.9134,168.7426,168.8145,81674.0
2018-01-05 15:50:00,187.73,187.81,187.5,187.74,85329.0,168.8145,168.8864,168.6077,168.8235,85329.0
2018-01-05 15:55:00,187.75,187.79,187.65,187.7,102431.0,168.8325,168.8685,168.7426,168.7875,102431.0
2018-01-08 09:30:00,187.32,188.9,187.25,188.1,60366.0,168.4458,169.8666,168.3829,169.1472,60366.0
2018-01-08 09:35:00,188.11,188.43,187.69,187.86,17988.0,169.1562,169.444,168.7785,168.9314,17988.0
2018-01-08 09:40:00,187.98,188.37,187.87,188.12,22368.0,169.0393,169.39,168.9404,169.1652,22368.0
2018-01-08 09:45:00,188.12,188.35,187.9,187.93,21577.0,169.1652,169.372,168.9674,168.9944,21577.0
2018-01-08 09:50:00,187.87,188.15,187.75,187.94,17389.0,168.9404,169.1922,168.8325,169.0033,17389.0
2018-01-08 09:55:00,187.89,188.11,187.82,187.82,14106.0,168.9584,169.1562,168.8954,168.8954,14106.0
2018-01-08 10:00:00,187.83,188.01,187.82,187.92,13422.0,168.9044,169.0663,168.8954,168.9854,13422.0
2018-01-08 10:05:00,187.94,188.02,187.64,187.65,12102.0,169.0033,169.0753,168.7336,168.7426,12102.0
2018-01-08 10:10:00,187.6,187.71,187.53,187.55,12220.0,168.6976,168.7965,168.6347,168.6526,12220.0
2018-01-08 10:15:00,187.67,187.89,187.53,187.75,8275.0,168.7606,168.9584,168.6347,168.8325,8275.0
2018-01-08 10:20:00,187.83,187.93,187.77,187.77,6279.0,168.9044,168.9944,168.8505,168.8505,6279.0
2018-01-08 10:25:00,187.72,187.99,187.66,187.93,10266.0,168.8055,169.0483,168.7516,168.9944,10266.0
2018-01-08 10:30:00,187.95,188.0,187.8,187.94,11833.0,169.0123,169.0573,168.8775,169.0033,11833.0
2018-01-08 10:35:00,187.95,187.95,187.8,187.87,8675.0,169.0123,169.0123,168.8775,168.9404,8675.0
2018-01-08 10:40:00,187.89,187.97,187.86,187.86,8106.0,168.9584,169.0303,168.9314,168.9314,8106.0
2018-01-08 10:45:00,187.88,188.05,187.82,188.0,9625.0,168.9494,169.1023,168.8954,169.0573,9625.0
2018-01-08 10:50:00,187.99,188.09,187.96,188.07,12326.0,169.0483,169.1382,169.0213,169.1202,12326.0
2018-01-08 10:55:00,188.03,188.07,187.97,188.0,12687.0,169.0843,169.1202,169.0303,169.0573,12687.0
2018-01-08 11:00:00,187.98,188.02,187.9,187.95,11748.0,169.0393,169.0753,168.9674,169.0123,11748.0
2018-01-08 11:05:00,187.9,188.05,187.9,187.95,9002.0,168.9674,169.1023,168.9674,169.0123,9002.0
2018-01-08 11:10:00,187.97,188.0,187.87,187.88,7591.0,169.0303,169.0573,168.9404,168.9494,7591.0
2018-01-08 11:15:00,187.88,187.96,187.81,187.87,7138.0,168.9494,169.0213,168.8864,168.9404,7138.0
2018-01-08 11:20:00,187.86,188.09,187.86,188.06,11483.0,168.9314,169.1382,168.9314,169.1113,11483.0
2018-01-08 11:25:00,188.02,188.25,188.02,188.12,12893.0,169.0753,169.2821,169.0753,169.1652,12893.0
2018-01-08 11:30:00,188.09,188.22,188.03,188.21,4823.0,169.1382,169.2551,169.0843,169.2461,4823.0
2018-01-08 11:35:00,188.25,188.25,187.81,187.85,17679.0,169.2821,169.2821,168.8864,168.9224,17679.0
2018-01-08 11:40:00,187.91,188.0,187.86,188.0,4836.0,168.9764,169.0573,168.9314,169.0573,4836.0
2018-01-08 11:45:00,187.98,188.0,187.88,187.95,12079.0,169.0393,169.0573,168.9494,169.0123,12079.0
2018-01-08 11:50:00,187.98,188.01,187.88,187.96,12846.0,169.0393,169.0663,168.9494,169.0213,12846.0
2018-01-08 11:55:00,187.94,188.07,187.93,188.03,5709.0,169.0033,169.1202,168.9944,169.0843,5709.0
2018-01-08 12:00:00,188.0,188.2,187.92,188.2,12536.0,169.0573,169.2372,168.9854,169.2372,12536.0
2018-01-08 12:05:00,188.21,188.36,188.2,188.3,13207.0,169.2461,169.381,169.2372,169.3271,13207.0
2018-01-08 12:10:00,188.31,188.33,188.22,188.3,14119.0,169.3361,169.3541,169.2551,169.3271,14119.0
2018-01-08 12:15:00,188.28,188.31,188.14,188.25,7252.0,169.3091,169.3361,169.1832,169.2821,7252.0
2018-01-08 12:20:00,188.21,188.28,188.17,188.26,8021.0,169.2461,169.3091,169.2102,169.2911,8021.0
2018-01-08 12:25:00,188.26,188.33,188.23,188.33,4143.0,169.2911,169.3541,169.2641,169.3541,4143.0
2018-01-08 12:30:00,188.26,188.37,188.26,188.27,6899.0,169.2911,169.39,169.2911,169.3001,6899.0
2018-01-08 12:35:00,188.29,188.35,188.27,188.34,9729.0,169.3181,169.372,169.3001,169.363,9729.0
2018-01-08 12:40:00,188.34,188.45,188.33,188.41,6672.0,169.363,169.462,169.3541,169.426,6672.0
2018-01-08 12:45:00,188.37,188.58,188.35,188.58,13042.0,169.39,169.5789,169.372,169.5789,13042.0
2018-01-08 12:50:00,188.55,188.65,188.5,188.65,20111.0,169.5519,169.6418,169.5069,169.6418,20111.0
2018-01-08 12:55:00,188.65,188.66,188.6,188.65,9700.0,169.6418,169.6508,169.5968,169.6418,9700.0
2018-01-08 13:00:00,188.66,188.74,188.66,188.68,11423.0,169.6508,169.7227,169.6508,169.6688,11423.0
2018-01-08 13:05:00,188.73,188.88,188.68,188.88,13829.0,169.7137,169.8486,169.6688,169.8486,13829.0
2018-01-08 13:10:00,188.85,188.9,188.69,188.69,13499.0,169.8217,169.8666,169.6778,169.6778,13499.0
2018-01-08 13:15:00,188.69,188.8,188.62,188.62,12131.0,169.6778,169.7767,169.6148,169.6148,12131.0
2018-01-08 13:20:00,188.74,188.89,188.67,188.87,7022.0,169.7227,169.8576,169.6598,169.8396,7022.0
2018-01-08 13:25:00,188.84,188.95,188.76,188.92,7676.0,169.8127,169.9116,169.7407,169.8846,7676.0
2018-01-08 13:30:00,188.9,188.98,188.8,188.8,13778.0,169.8666,169.9386,169.7767,169.7767,13778.0
2018-01-08 13:35:00,188.85,188.86,188.68,188.73,12115.0,169.8217,169.8306,169.6688,169.7137,12115.0
2018-01-08 13:40:00,188.68,188.73,188.61,188.71,26819.0,169.6688,169.7137,169.6058,169.6958,26819.0
2018-01-08 13:45:00,188.7,188.93,188.68,188.93,15915.0,169.6868,169.8936,169.6688,169.8936,15915.0
2018-01-08 13:50:00,188.92,188.97,188.83,188.85,11777.0,169.8846,169.9296,169.8037,169.8217,11777.0
2018-01-08 13:55:00,188.83,188.83,188.61,188.67,16060.0,169.8037,169.8037,169.6058,169.6598,16060.0
2018-01-08 14:00:00,188.68,188.71,188.52,188.55,7449.0,169.6688,169.6958,169.5249,169.5519,7449.0
2018-01-08 14:05:00,188.59,188.69,188.52,188.64,11993.0,169.5879,169.6778,169.5249,169.6328,11993.0
2018-01-08 14:10:00,188.62,188.76,188.6,188.62,10565.0,169.6148,169.7407,169.5968,169.6148,10565.0
2018-01-08 14:15:00,188.61,188.61,188.49,188.5,11326.0,169.6058,169.6058,169.4979,169.5069,11326.0
2018-01-08 14:20:00,188.53,188.62,188.49,188.62,8486.0,169.5339,169.6148,169.4979,169.6148,8486.0
2018-01-08 14:25:00,188.6,188.64,188.53,188.64,9647.0,169.5968,169.6328,169.5339,169.6328,9647.0
2018-01-08 14:30:00,188.6,188.63,188.48,188.58,33107.0,169.5968,169.6238,169.4889,169.5789,33107.0
2018-01-08 14:35:00,188.52,188.68,188.5,188.52,16455.0,169.5249,169.6688,169.5069,169.5249,16455.0
2018-01-08 14:40:00,188.51,188.57,188.32,188.37,48760.0,169.5159,169.5699,169.3451,169.39,48760.0
2018-01-08 14:45:00,188.35,188.36,188.21,188.25,6002.0,169.372,169.381,169.2461,169.2821,6002.0
2018-01-08 14:50:00,188.22,188.32,188.2,188.24,11418.0,169.2551,169.3451,169.2372,169.2731,11418.0
2018-01-08 14:55:00,188.27,188.36,188.24,188.36,22127.0,169.3001,169.381,169.2731,169.381,22127.0
2018-01-08 15:00:00,188.36,188.37,188.29,188.3,18794.0,169.381,169.39,169.3181,169.3271,18794.0
2018-01-08 15:05:00,188.34,188.39,188.24,188.38,24001.0,169.363,169.408,169.2731,169.399,24001.0
2018-01-08 15:10:00,188.37,188.4,188.24,188.4,16059.0,169.39,169.417,169.2731,169.417,16059.0
2018-01-08 15:15:00,188.34,188.35,188.16,188.17,14807.0,169.363,169.372,169.2012,169.2102,14807.0
2018-01-08 15:20:00,188.15,188.21,188.08,188.08,11430.0,169.1922,169.2461,169.1292,169.1292,11430.0
2018-01-08 15:25:00,188.07,188.14,188.04,188.11,13755.0,169.1202,169.1832,169.0933,169.1562,13755.0
2018-01-08 15:30:00,188.09,188.25,188.08,188.19,9395.0,169.1382,169.2821,169.1292,169.2282,9395.0
2018-01-08 15:35:00,188.19,188.37,188.16,188.3,16245.0,169.2282,169.39,169.2012,169.3271,16245.0
2018-01-08 15:40:00,188.36,188.47,188.27,188.46,14170.0,169.381,169.4799,169.3001,169.471,14170.0
2018-01-08 15:45:00,188.43,188.47,188.39,188.4,16987.0,169.444,169.4799,169.408,169.417,16987.0
2018-01-08 15:50:00,188.46,188.66,188.39,188.51,34906.0,169.471,169.6508,169.408,169.5159,34906.0
2018-01-08 15:55:00,188.51,188.58,188.41,188.47,46825.0,169.5159,169.5789,169.426,169.4799,46825.0
2018-01-09 09:30:00,189.01,189.3,188.63,189.24,42475.0,169.9655,170.2263,169.6238,170.1724,42475.0
2018-01-09 09:35:00,189.06,189.22,188.7,188.7,15412.0,170.0105,170.1544,169.6868,169.6868,15412.0
2018-01-09 09:40:00,188.95,188.97,188.61,188.86,11631.0,169.9116,169.9296,169.6058,169.8306,11631.0
2018-01-09 09:45:00,188.91,188.96,188.67,188.91,16697.0,169.8756,169.9206,169.6598,169.8756,16697.0
2018-01-09 09:50:00,188.9,188.95,188.06,188.08,28906.0,169.8666,169.9116,169.1113,169.1292,28906.0
2018-01-09 09:55:00,188.18,188.37,188.11,188.35,10825.0,169.2192,169.39,169.1562,169.372,10825.0
2018-01-09 10:00:00,188.32,188.4,188.04,188.09,8341.0,169.3451,169.417,169.0933,169.1382,8341.0
2018-01-09 10:05:00,188.16,188.37,188.15,188.15,9750.0,169.2012,169.39,169.1922,169.1922,9750.0
2018-01-09 10:10:00,188.21,188.35,188.05,188.08,17368.0,169.2461,169.372,169.1023,169.1292,17368.0
2018-01-09 10:15:00,188.06,188.47,187.97,188.25,44854.0,169.1113,169.4799,169.0303,169.2821,44854.0
2018-01-09 10:20:00,188.27,188.46,188.21,188.43,9023.0,169.3001,169.471,169.2461,169.444,9023.0
2018-01-09 10:25:00,188.38,188.38,188.21,188.25,10109.0,169.399,169.399,169.2461,169.2821,10109.0
2018-01-09 10:30:00,188.25,188.35,188.09,188.09,12737.0,169.2821,169.372,169.1382,169.1382,12737.0
2018-01-09 10:35:00,188.09,188.24,187.8,187.8,24200.0,169.1382,169.2731,168.8775,168.8775,24200.0
2018-01-09 10:40:00,187.8,188.11,187.8,188.11,7332.0,168.8775,169.1562,168.8775,169.1562,7332.0
2018-01-09 10:45:00,188.17,188.17,187.95,187.95,8818.0,169.2102,169.2102,169.0123,169.0123,8818.0
2018-01-09 10:50:00,187.95,187.95,187.63,187.82,42614.0,169.0123,169.0123,168.7246,168.8954,42614.0
2018-01-09 10:55:00,187.78,187.96,187.76,187.82,10248.0,168.8595,169.0213,168.8415,168.8954,10248.0
2018-01-09 11:00:00,187.83,187.83,187.61,187.61,13551.0,168.9044,168.9044,168.7066,168.7066,13551.0
2018-01-09 11:05:00,187.63,187.67,187.44,187.47,16253.0,168.7246,168.7606,168.5537,168.5807,16253.0
2018-01-09 11:10:00,187.47,187.55,187.47,187.53,13721.0,168.5807,168.6526,168.5807,168.6347,13721.0
2018-01-09 11:15:00,187.55,187.78,187.45,187.66,18856.0,168.6526,168.8595,168.5627,168.7516,18856.0
2018-01-09 11:20:00,187.72,187.85,187.63,187.8,9667.0,168.8055,168.9224,168.7246,168.8775,9667.0
2018-01-09 11:25:00,187.76,187.94,187.73,187.94,7933.0,168.8415,169.0033,168.8145,169.0033,7933.0
2018-01-09 11:30:00,187.93,187.94,187.73,187.73,20075.0,168.9944,169.0033,168.8145,168.8145,20075.0
2018-01-09 11:35:00,187.75,187.75,187.61,187.65,13824.0,168.8325,168.8325,168.7066,168.7426,13824.0
2018-01-09 11:40:00,187.65,187.69,187.45,187.49,14285.0,168.7426,168.7785,168.5627,168.5987,14285.0
2018-01-09 11:45:00,187.48,187.51,187.39,187.51,14738.0,168.5897,168.6167,168.5088,168.6167,14738.0
2018-01-09 11:50:00,187.51,187.69,187.51,187.59,8276.0,168.6167,168.7785,168.6167,168.6886,8276.0
2018-01-09 11:55:00,187.58,187.6,187.5,187.55,36025.0,168.6796,168.6976,168.6077,168.6526,36025.0
2018-01-09 12:00:00,187.55,187.58,187.45,187.49,14619.0,168.6526,168.6796,168.5627,168.5987,14619.0
2018-01-09 12:05:00,187.48,187.48,187.26,187.4,14894.0,168.5897,168.5897,168.3919,168.5178,14894.0
2018-01-09 12:10:00,187.4,187.46,187.22,187.22,26688.0,168.5178,168.5717,168.3559,168.3559,26688.0
2018-01-09 12:15:00,187.25,187.28,187.17,187.21,16159.0,168.3829,168.4098,168.3109,168.3469,16159.0
2018-01-09 12:20:00,187.23,187.25,187.09,187.1,20090.0,168.3649,168.3829,168.239,168.248,20090.0
2018-01-09 12:25:00,187.08,187.12,186.96,187.07,46879.0,168.23,168.266,168.1221,168.221,46879.0
2018-01-09 12:30:00,187.08,187.13,187.08,187.1,22754.0,168.23,168.275,168.23,168.248,22754.0
2018-01-09 12:35:00,187.08,187.22,187.02,187.22,24754.0,168.23,168.3559,168.176,168.3559,24754.0
2018-01-09 12:40:00,187.22,187.28,187.19,187.21,17878.0,168.3559,168.4098,168.3289,168.3469,17878.0
2018-01-09 12:45:00,187.24,187.27,187.12,187.18,12349.0,168.3739,168.4009,168.266,168.3199,12349.0
2018-01-09 12:50:00,187.18,187.2,187.05,187.05,16285.0,168.3199,168.3379,168.203,168.203,16285.0
2018-01-09 12:55:00,187.06,187.12,187.03,187.12,6414.0,168.212,168.266,168.185,168.266,6414.0
2018-01-09 13:00:00,187.14,187.14,186.97,186.99,26709.0,168.284,168.284,168.1311,168.1491,26709.0
2018-01-09 13:05:00,187.01,187.18,186.97,187.09,26172.0,168.1671,168.3199,168.1311,168.239,26172.0
2018-01-09 13:10:00,187.08,187.2,187.06,187.06,21824.0,168.23,168.3379,168.212,168.212,21824.0
2018-01-09 13:15:00,187.06,187.12,186.96,187.12,40893.0,168.212,168.266,168.1221,168.266,40893.0
2018-01-09 13:20:00,187.13,187.16,187.0,187.05,30877.0,168.275,168.3019,168.1581,168.203,30877.0
2018-01-09 13:25:00,187.05,187.22,187.05,187.14,14170.0,168.203,168.3559,168.203,168.284,14170.0
2018-01-09 13:30:00,187.14,187.2,187.14,187.19,12492.0,168.284,168.3379,168.284,168.3289,12492.0
2018-01-09 13:35:00,187.19,187.21,187.07,187.07,19925.0,168.3289,168.3469,168.221,168.221,19925.0
2018-01-09 13:40:00,187.11,187.25,187.11,187.2,14321.0,168.257,168.3829,168.257,168.3379,14321.0
2018-01-09 13:45:00,187.18,187.27,187.17,187.19,13610.0,168.3199,168.4009,168.3109,168.3289,13610.0
2018-01-09 13:50:00,187.18,187.2,187.1,187.12,22942.0,168.3199,168.3379,168.248,168.266,22942.0
2018-01-09 13:55:00,187.1,187.1,186.98,187.06,18616.0,168.248,168.248,168.1401,168.212,18616.0
2018-01-09 14:00:00,187.09,187.11,186.92,186.96,30022.0,168.239,168.257,168.0861,168.1221,30022.0
2018-01-09 14:05:00,186.94,186.99,186.89,186.92,11911.0,168.1041,168.1491,168.0591,168.0861,11911.0
2018-01-09 14:10:00,186.92,186.99,186.82,186.96,31901.0,168.0861,168.1491,167.9962,168.1221,31901.0
2018-01-09 14:15:00,186.94,186.94,186.84,186.87,20524.0,168.1041,168.1041,168.0142,168.0412,20524.0
2018-01-09 14:20:00,186.87,186.87,186.69,186.69,19653.0,168.0412,168.0412,167.8793,167.8793,19653.0
2018-01-09 14:25:00,186.69,186.75,186.56,186.6,15114.0,167.8793,167.9333,167.7624,167.7984,15114.0
2018-01-09 14:30:00,186.61,186.69,186.6,186.66,12593.0,167.8074,167.8793,167.7984,167.8523,12593.0
2018-01-09 14:35:00,186.68,186.75,186.62,186.73,22898.0,167.8703,167.9333,167.8163,167.9153,22898.0
2018-01-09 14:40:00,186.73,186.78,186.7,186.71,18625.0,167.9153,167.9602,167.8883,167.8973,18625.0
2018-01-09 14:45:00,186.75,186.94,186.74,186.92,7841.0,167.9333,168.1041,167.9243,168.0861,7841.0
2018-01-09 14:50:00,186.94,187.07,186.93,186.96,12013.0,168.1041,168.221,168.0951,168.1221,12013.0
2018-01-09 14:55:00,186.95,186.96,186.75,186.8,11030.0,168.1131,168.1221,167.9333,167.9782,11030.0
2018-01-09 15:00:00,186.76,186.76,186.51,186.56,20313.0,167.9422,167.9422,167.7174,167.7624,20313.0
2018-01-09 15:05:00,186.56,186.59,186.52,186.56,9601.0,167.7624,167.7894,167.7264,167.7624,9601.0
2018-01-09 15:10:00,186.55,186.62,186.51,186.61,10588.0,167.7534,167.8163,167.7174,167.8074,10588.0
2018-01-09 15:15:00,186.59,186.62,186.55,186.6,16182.0,167.7894,167.8163,167.7534,167.7984,16182.0
2018-01-09 15:20:00,186.59,186.68,186.57,186.63,20595.0,167.7894,167.8703,167.7714,167.8253,20595.0
2018-01-09 15:25:00,186.61,186.61,186.45,186.45,45887.0,167.8074,167.8074,167.6635,167.6635,45887.0
2018-01-09 15:30:00,186.47,186.66,186.47,186.59,28965.0,167.6815,167.8523,167.6815,167.7894,28965.0
2018-01-09 15:35:00,186.6,186.76,186.52,186.75,25990.0,167.7984,167.9422,167.7264,167.9333,25990.0
2018-01-09 15:40:00,186.75,186.77,186.61,186.66,20906.0,167.9333,167.9512,167.8074,167.8523,20906.0
2018-01-09 15:45:00,186.66,186.68,186.45,186.45,40455.0,167.8523,167.8703,167.6635,167.6635,40455.0
2018-01-09 15:50:00,186.46,186.48,186.22,186.24,66180.0,167.6725,167.6905,167.4567,167.4746,66180.0
2018-01-09 15:55:00,186.25,186.33,186.15,186.33,106593.0,167.4836,167.5556,167.3937,167.5556,106593.0
2018-01-10 09:30:00,185.87,186.24,185.5,185.9,57796.0,167.1419,167.4746,166.8092,167.1689,57796.0
2018-01-10 09:35:00,185.94,185.95,185.33,185.71,36158.0,167.2049,167.2139,166.6563,166.998,36158.0
2018-01-10 09:40:00,185.81,185.85,185.5,185.63,21168.0,167.088,167.1239,166.8092,166.9261,21168.0
2018-01-10 09:45:00,185.62,185.71,185.35,185.35,20973.0,166.9171,166.998,166.6743,166.6743,20973.0
2018-01-10 09:50:00,185.36,185.44,184.36,184.41,81179.0,166.6833,166.7552,165.7841,165.829,81179.0
2018-01-10 09:55:00,184.49,184.71,184.37,184.59,29905.0,165.901,166.0988,165.7931,165.9909,29905.0
2018-01-10 10:00:00,184.57,184.57,184.03,184.16,42171.0,165.9729,165.9729,165.4873,165.6042,42171.0
2018-01-10 10:05:00,184.18,184.25,183.9,183.92,34990.0,165.6222,165.6851,165.3704,165.3884,34990.0
2018-01-10 10:10:00,183.99,184.23,183.88,184.11,25645.0,165.4513,165.6672,165.3524,165.5593,25645.0
2018-01-10 10:15:00,184.15,184.5,184.14,184.37,24654.0,165.5952,165.91,165.5862,165.7931,24654.0
2018-01-10 10:20:00,184.37,184.62,184.3,184.58,32107.0,165.7931,166.0179,165.7301,165.9819,32107.0
2018-01-10 10:25:00,184.62,184.81,184.54,184.69,20323.0,166.0179,166.1887,165.9459,166.0808,20323.0
2018-01-10 10:30:00,184.72,185.03,184.72,184.97,17261.0,166.1078,166.3866,166.1078,166.3326,17261.0
2018-01-10 10:35:00,184.96,185.0,184.81,185.0,11412.0,166.3236,166.3596,166.1887,166.3596,11412.0
2018-01-10 10:40:00,185.0,185.09,184.83,185.02,11952.0,166.3596,166.4405,166.2067,166.3776,11952.0
2018-01-10 10:45:00,185.0,185.08,184.81,184.86,16534.0,166.3596,166.4315,166.1887,166.2337,16534.0
2018-01-10 10:50:00,184.84,185.04,184.71,184.87,32476.0,166.2157,166.3955,166.0988,166.2427,32476.0
2018-01-10 10:55:00,184.92,185.2,184.88,185.09,9613.0,166.2876,166.5394,166.2517,166.4405,9613.0
2018-01-10 11:00:00,185.08,185.46,185.07,185.44,14362.0,166.4315,166.7732,166.4225,166.7552,14362.0
2018-01-10 11:05:00,185.42,185.69,185.42,185.67,21516.0,166.7373,166.9801,166.7373,166.9621,21516.0
2018-01-10 11:10:00,185.67,185.77,185.57,185.74,14520.0,166.9621,167.052,166.8721,167.025,14520.0
2018-01-10 11:15:00,185.73,185.83,185.65,185.76,11973.0,167.016,167.1059,166.9441,167.043,11973.0
2018-01-10 11:20:00,185.74,185.88,185.74,185.83,6660.0,167.025,167.1509,167.025,167.1059,6660.0
2018-01-10 11:25:00,185.87,185.91,185.68,185.75,21397.0,167.1419,167.1779,166.9711,167.034,21397.0
2018-01-10 11:30:00,185.71,185.71,185.37,185.41,26804.0,166.998,166.998,166.6923,166.7283,26804.0
2018-01-10 11:35:00,185.45,185.68,185.45,185.54,24346.0,166.7642,166.9711,166.7642,166.8452,24346.0
2018-01-10 11:40:00,185.59,185.63,185.34,185.43,16963.0,166.8901,166.9261,166.6653,166.7463,16963.0
2018-01-10 11:45:00,185.43,185.66,185.39,185.56,17239.0,166.7463,166.9531,166.7103,166.8632,17239.0
2018-01-10 11:50:00,185.58,185.77,185.58,185.68,10654.0,166.8811,167.052,166.8811,166.9711,10654.0
2018-01-10 11:55:00,185.7,185.7,185.5,185.5,9781.0,166.989,166.989,166.8092,166.8092,9781.0
2018-01-10 12:00:00,185.5,185.5,185.39,185.47,22975.0,166.8092,166.8092,166.7103,166.7822,22975.0
2018-01-10 12:05:00,185.46,185.61,185.44,185.54,33355.0,166.7732,166.9081,166.7552,166.8452,33355.0
2018-01-10 12:10:00,185.56,185.56,185.4,185.4,6000.0,166.8632,166.8632,166.7193,166.7193,6000.0
2018-01-10 12:15:00,185.4,185.48,185.13,185.15,42776.0,166.7193,166.7912,166.4765,166.4945,42776.0
2018-01-10 12:20:00,185.15,185.45,184.98,185.38,73613.0,166.4945,166.7642,166.3416,166.7013,73613.0
2018-01-10 12:25:00,185.35,185.66,185.35,185.64,9967.0,166.6743,166.9531,166.6743,166.9351,9967.0
2018-01-10 12:30:00,185.6,185.66,185.51,185.65,10040.0,166.8991,166.9531,166.8182,166.9441,10040.0
2018-01-10 12:35:00,185.65,185.67,185.52,185.56,11225.0,166.9441,166.9621,166.8272,166.8632,11225.0
2018-01-10 12:40:00,185.62,185.65,185.52,185.61,5571.0,166.9171,166.9441,166.8272,166.9081,5571.0
2018-01-10 12:45:00,185.6,185.66,185.55,185.65,9621.0,166.8991,166.9531,166.8542,166.9441,9621.0
2018-01-10 12:50:00,185.66,185.7,185.59,185.59,8067.0,166.9531,166.989,166.8901,166.8901,8067.0
2018-01-10 12:55:00,185.57,185.61,185.49,185.55,4727.0,166.8721,166.9081,166.8002,166.8542,4727.0
2018-01-10 13:00:00,185.56,185.65,185.55,185.62,2300.0,166.8632,166.9441,166.8542,166.9171,2300.0
2018-01-10 13:05:00,185.61,185.65,185.53,185.63,4511.0,166.9081,166.9441,166.8362,166.9261,4511.0
2018-01-10 13:10:00,185.62,185.64,185.54,185.54,7166.0,166.9171,166.9351,166.8452,166.8452,7166.0
2018-01-10 13:15:00,185.57,185.58,185.45,185.45,8605.0,166.8721,166.8811,166.7642,166.7642,8605.0
2018-01-10 13:20:00,185.45,185.47,185.34,185.35,5809.0,166.7642,166.7822,166.6653,166.6743,5809.0
2018-01-10 13:25:00,185.36,185.46,185.36,185.41,13153.0,166.6833,166.7732,166.6833,166.7283,13153.0
2018-01-10 13:30:00,185.38,185.42,185.26,185.3,6422.0,166.7013,166.7373,166.5934,166.6294,6422.0
2018-01-10 13:35:00,185.32,185.36,185.27,185.29,11107.0,166.6473,166.6833,166.6024,166.6204,11107.0
2018-01-10 13:40:00,185.31,185.33,185.29,185.32,5735.0,166.6383,166.6563,166.6204,166.6473,5735.0
2018-01-10 13:45:00,185.31,185.34,185.28,185.28,7280.0,166.6383,166.6653,166.6114,166.6114,7280.0
2018-01-10 13:50:00,185.29,185.34,185.26,185.34,11882.0,166.6204,166.6653,166.5934,166.6653,11882.0
2018-01-10 13:55:00,185.34,185.34,185.2,185.24,6941.0,166.6653,166.6653,166.5394,166.5754,6941.0
2018-01-10 14:00:00,185.23,185.35,185.23,185.29,12410.0,166.5664,166.6743,166.5664,166.6204,12410.0
2018-01-10 14:05:00,185.29,185.34,185.09,185.18,16502.0,166.6204,166.6653,166.4405,166.5214,16502.0
2018-01-10 14:10:00,185.19,185.21,185.1,185.11,10357.0,166.5304,166.5484,166.4495,166.4585,10357.0
2018-01-10 14:15:00,185.11,185.12,185.06,185.08,10412.0,166.4585,166.4675,166.4135,166.4315,10412.0
2018-01-10 14:20:00,185.07,185.11,185.03,185.05,13544.0,166.4225,166.4585,166.3866,166.4045,13544.0
2018-01-10 14:25:00,185.05,185.12,185.0,185.08,19315.0,166.4045,166.4675,166.3596,166.4315,19315.0
2018-01-10 14:30:00,185.04,185.19,185.04,185.13,63051.0,166.3955,166.5304,166.3955,166.4765,63051.0
2018-01-10 14:35:00,185.12,185.16,185.02,185.07,20058.0,166.4675,166.5035,166.3776,166.4225,20058.0
2018-01-10 14:40:00,185.07,185.26,185.04,185.26,11571.0,166.4225,166.5934,166.3955,166.5934,11571.0
2018-01-10 14:45:00,185.3,185.36,185.24,185.29,12803.0,166.6294,166.6833,166.5754,166.6204,12803.0
2018-01-10 14:50:00,185.32,185.36,185.27,185.3,20466.0,166.6473,166.6833,166.6024,166.6294,20466.0
2018-01-10 14:55:00,185.32,185.35,185.3,185.3,11337.0,166.6473,166.6743,166.6294,166.6294,11337.0
2018-01-10 15:00:00,185.3,185.61,185.3,185.55,10903.0,166.6294,166.9081,166.6294,166.8542,10903.0
2018-01-10 15:05:00,185.56,185.62,185.47,185.49,17410.0,166.8632,166.9171,166.7822,166.8002,17410.0
2018-01-10 15:10:00,185.49,185.5,185.43,185.47,15095.0,166.8002,166.8092,166.7463,166.7822,15095.0
2018-01-10 15:15:00,185.49,185.49,185.43,185.44,10547.0,166.8002,166.8002,166.7463,166.7552,10547.0
2018-01-10 15:20:00,185.47,185.47,185.35,185.43,19317.0,166.7822,166.7822,166.6743,166.7463,19317.0
2018-01-10 15:25:00,185.43,185.43,185.33,185.35,18995.0,166.7463,166.7463,166.6563,166.6743,18995.0
2018-01-10 15:30:00,185.34,185.44,185.33,185.41,26031.0,166.6653,166.7552,166.6563,166.7283,26031.0
2018-01-10 15:35:00,185.41,185.42,185.35,185.38,23389.0,166.7283,166.7373,166.6743,166.7013,23389.0
2018-01-10 15:40:00,185.38,185.38,185.15,185.33,47658.0,166.7013,166.7013,166.4945,166.6563,47658.0
2018-01-10 15:45:00,185.35,185.4,185.23,185.36,42215.0,166.6743,166.7193,166.5664,166.6833,42215.0
2018-01-10 15:50:00,185.36,185.54,185.36,185.48,62125.0,166.6833,166.8452,166.6833,166.7912,62125.0
2018-01-10 15:55:00,185.48,185.59,185.33,185.35,125649.0,166.7912,166.8901,166.6563,166.6743,125649.0
2018-01-11 09:30:00,185.43,185.94,185.37,185.42,65782.0,166.7463,167.2049,166.6923,166.7373,65782.0
2018-01-11 09:35:00,185.38,185.88,185.22,185.88,18074.0,166.7013,167.1509,166.5574,167.1509,18074.0
2018-01-11 09:40:00,185.77,185.8,185.41,185.42,37050.0,167.052,167.079,166.7283,166.7373,37050.0
2018-01-11 09:45:00,185.41,185.58,185.24,185.35,18534.0,166.7283,166.8811,166.5754,166.6743,18534.0
2018-01-11 09:50:00,185.33,185.47,185.29,185.47,24725.0,166.6563,166.7822,166.6204,166.7822,24725.0
2018-01-11 09:55:00,185.45,185.75,185.41,185.75,12152.0,166.7642,167.034,166.7283,167.034,12152.0
2018-01-11 10:00:00,185.77,185.85,185.64,185.68,17999.0,167.052,167.1239,166.9351,166.9711,17999.0
2018-01-11 10:05:00,185.7,185.84,185.67,185.72,9633.0,166.989,167.1149,166.9621,167.007,9633.0
2018-01-11 10:10:00,185.72,185.72,185.2,185.49,20348.0,167.007,167.007,166.5394,166.8002,20348.0
2018-01-11 10:15:00,185.42,185.46,185.24,185.33,11085.0,166.7373,166.7732,166.5754,166.6563,11085.0
2018-01-11 10:20:00,185.29,185.31,185.15,185.15,12759.0,166.6204,166.6383,166.4945,166.4945,12759.0
2018-01-11 10:25:00,185.17,185.21,185.03,185.14,28097.0,166.5125,166.5484,166.3866,166.4855,28097.0
2018-01-11 10:30:00,185.1,185.29,185.05,185.23,15211.0,166.4495,166.6204,166.4045,166.5664,15211.0
2018-01-11 10:35:00,185.16,185.36,185.09,185.36,11713.0,166.5035,166.6833,166.4405,166.6833,11713.0
2018-01-11 10:40:00,185.42,185.49,185.35,185.45,17274.0,166.7373,166.8002,166.6743,166.7642,17274.0
2018-01-11 10:45:00,185.48,185.49,185.24,185.26,12198.0,166.7912,166.8002,166.5754,166.5934,12198.0
2018-01-11 10:50:00,185.25,185.37,185.21,185.27,13641.0,166.5844,166.6923,166.5484,166.6024,13641.0
2018-01-11 10:55:00,185.28,185.33,185.2,185.2,16143.0,166.6114,166.6563,166.5394,166.5394,16143.0
2018-01-11 11:00:00,185.16,185.45,185.11,185.3,18823.0,166.5035,166.7642,166.4585,166.6294,18823.0
2018-01-11 11:05:00,185.31,185.37,185.29,185.34,11277.0,166.6383,166.6923,166.6204,166.6653,11277.0
2018-01-11 11:10:00,185.36,185.38,185.16,185.24,16263.0,166.6833,166.7013,166.5035,166.5754,16263.0
2018-01-11 11:15:00,185.24,185.37,185.17,185.37,37205.0,166.5754,166.6923,166.5125,166.6923,37205.0
2018-01-11 11:20:00,185.33,185.5,185.33,185.45,15607.0,166.6563,166.8092,166.6563,166.7642,15607.0
2018-01-11 11:25:00,185.47,185.52,185.39,185.41,24444.0,166.7822,166.8272,166.7103,166.7283,24444.0
2018-01-11 11:30:00,185.41,185.44,185.28,185.32,10551.0,166.7283,166.7552,166.6114,166.6473,10551.0
2018-01-11 11:35:00,185.3,185.43,185.3,185.36,12520.0,166.6294,166.7463,166.6294,166.6833,12520.0
2018-01-11 11:40:00,185.34,185.42,185.3,185.38,46582.0,166.6653,166.7373,166.6294,166.7013,46582.0
2018-01-11 11:45:00,185.36,185.51,185.33,185.38,9740.0,166.6833,166.8182,166.6563,166.7013,9740.0
2018-01-11 11:50:00,185.36,185.45,185.33,185.41,38926.0,166.6833,166.7642,166.6563,166.7283,38926.0
2018-01-11 11:55:00,185.42,185.5,185.35,185.35,9510.0,166.7373,166.8092,166.6743,166.6743,9510.0
2018-01-11 12:00:00,185.38,185.45,185.35,185.41,11822.0,166.7013,166.7642,166.6743,166.7283,11822.0
2018-01-11 12:05:00,185.4,185.5,185.38,185.49,9327.0,166.7193,166.8092,166.7013,166.8002,9327.0
2018-01-11 12:10:00,185.48,185.51,185.44,185.46,9278.0,166.7912,166.8182,166.7552,166.7732,9278.0
2018-01-11 12:15:00,185.47,185.51,185.41,185.42,9914.0,166.7822,166.8182,166.7283,166.7373,9914.0
2018-01-11 12:20:00,185.42,185.47,185.41,185.43,9588.0,166.7373,166.7822,166.7283,166.7463,9588.0
2018-01-11 12:25:00,185.44,185.5,185.37,185.37,30074.0,166.7552,166.8092,166.6923,166.6923,30074.0
2018-01-11 12:30:00,185.41,185.54,185.36,185.44,34427.0,166.7283,166.8452,166.6833,166.7552,34427.0
2018-01-11 12:35:00,185.46,185.71,185.43,185.64,21019.0,166.7732,166.998,166.7463,166.9351,21019.0
2018-01-11 12:40:00,185.68,185.7,185.45,185.56,16602.0,166.9711,166.989,166.7642,166.8632,16602.0
2018-01-11 12:45:00,185.61,186.69,185.58,186.69,79452.0,166.9081,167.8793,166.8811,167.8793,79452.0
2018-01-11 12:50:00,186.66,188.52,186.65,188.33,264857.0,167.8523,169.5249,167.8433,169.3541,264857.0
2018-01-11 12:55:00,188.35,189.2,187.57,188.02,250399.0,169.372,170.1364,168.6706,169.0753,250399.0
2018-01-11 13:00:00,188.05,188.96,187.96,188.06,184100.0,169.1023,169.9206,169.0213,169.1113,184100.0
2018-01-11 13:05:00,187.96,188.89,187.92,188.77,111212.0,169.0213,169.8576,168.9854,169.7497,111212.0
2018-01-11 13:10:00,188.69,188.8,187.67,187.92,58460.0,169.6778,169.7767,168.7606,168.9854,58460.0
2018-01-11 13:15:00,187.93,188.64,187.91,188.37,87915.0,168.9944,169.6328,168.9764,169.39,87915.0
2018-01-11 13:20:00,188.36,189.14,188.29,189.12,111040.0,169.381,170.0824,169.3181,170.0645,111040.0
2018-01-11 13:25:00,189.14,189.3,188.81,189.1,75726.0,170.0824,170.2263,169.7857,170.0465,75726.0
2018-01-11 13:30:00,189.09,189.5,188.79,189.43,60475.0,170.0375,170.4062,169.7677,170.3432,60475.0
2018-01-11 13:35:00,189.45,190.47,189.43,190.2,159750.0,170.3612,171.2784,170.3432,171.0356,159750.0
2018-01-11 13:40:00,190.22,190.34,189.84,190.02,117193.0,171.0536,171.1615,170.7119,170.8738,117193.0
2018-01-11 13:45:00,190.02,190.67,189.99,190.0,123701.0,170.8738,171.4583,170.8468,170.8558,123701.0
2018-01-11 13:50:00,189.99,190.39,189.29,190.02,62189.0,170.8468,171.2065,170.2173,170.8738,62189.0
2018-01-11 13:55:00,190.08,190.19,189.29,189.3,40275.0,170.9277,171.0266,170.2173,170.2263,40275.0
2018-01-11 14:00:00,189.3,189.64,189.03,189.03,85700.0,170.2263,170.5321,169.9835,169.9835,85700.0
2018-01-11 14:05:00,189.03,189.57,188.98,189.51,83152.0,169.9835,170.4691,169.9386,170.4152,83152.0
2018-01-11 14:10:00,189.51,189.61,189.11,189.12,27592.0,170.4152,170.5051,170.0555,170.0645,27592.0
2018-01-11 14:15:00,189.13,189.41,189.0,189.32,35087.0,170.0734,170.3252,169.9565,170.2443,35087.0
2018-01-11 14:20:00,189.3,189.44,188.69,188.71,54775.0,170.2263,170.3522,169.6778,169.6958,54775.0
2018-01-11 14:25:00,188.72,188.95,188.48,188.54,54749.0,169.7048,169.9116,169.4889,169.5429,54749.0
2018-01-11 14:30:00,188.61,189.05,188.43,189.05,59500.0,169.6058,170.0015,169.444,170.0015,59500.0
2018-01-11 14:35:00,188.98,189.25,188.9,189.25,30857.0,169.9386,170.1814,169.8666,170.1814,30857.0
2018-01-11 14:40:00,189.23,189.37,189.12,189.28,23351.0,170.1634,170.2893,170.0645,170.2083,23351.0
2018-01-11 14:45:00,189.25,189.25,189.02,189.25,24884.0,170.1814,170.1814,169.9745,170.1814,24884.0
2018-01-11 14:50:00,189.24,189.47,188.96,189.07,50818.0,170.1724,170.3792,169.9206,170.0195,50818.0
2018-01-11 14:55:00,189.07,189.19,189.0,189.16,16387.0,170.0195,170.1274,169.9565,170.1004,16387.0
2018-01-11 15:00:00,189.17,189.2,189.02,189.09,21676.0,170.1094,170.1364,169.9745,170.0375,21676.0
2018-01-11 15:05:00,189.08,189.09,188.87,189.04,25959.0,170.0285,170.0375,169.8396,169.9925,25959.0
2018-01-11 15:10:00,189.02,189.14,188.98,189.02,24304.0,169.9745,170.0824,169.9386,169.9745,24304.0
2018-01-11 15:15:00,189.03,189.04,188.91,189.03,25178.0,169.9835,169.9925,169.8756,169.9835,25178.0
2018-01-11 15:20:00,188.99,189.23,188.97,189.1,32928.0,169.9476,170.1634,169.9296,170.0465,32928.0
2018-01-11 15:25:00,189.09,189.14,188.91,188.97,25307.0,170.0375,170.0824,169.8756,169.9296,25307.0
2018-01-11 15:30:00,188.97,189.06,188.94,188.96,35932.0,169.9296,170.0105,169.9026,169.9206,35932.0
2018-01-11 15:35:00,188.96,189.22,188.94,189.18,50147.0,169.9206,170.1544,169.9026,170.1184,50147.0
2018-01-11 15:40:00,189.19,189.22,188.89,189.04,53212.0,170.1274,170.1544,169.8576,169.9925,53212.0
2018-01-11 15:45:00,189.03,189.03,188.82,188.95,45316.0,169.9835,169.9835,169.7947,169.9116,45316.0
2018-01-11 15:50:00,188.95,189.39,188.95,189.36,91201.0,169.9116,170.3072,169.9116,170.2803,91201.0
2018-01-11 15:55:00,189.35,189.41,189.24,189.35,121320.0,170.2713,170.3252,170.1724,170.2713,121320.0
2018-01-12 09:30:00,190.1,190.92,190.0,190.56,102427.0,170.9457,171.6831,170.8558,171.3594,102427.0
2018-01-12 09:35:00,190.71,191.19,190.59,191.17,110833.0,171.4942,171.9259,171.3863,171.9079,110833.0
2018-01-12 09:40:00,191.18,191.5,190.91,191.48,62300.0,171.9169,172.2046,171.6741,172.1867,62300.0
2018-01-12 09:45:00,191.4,192.15,191.36,191.89,143309.0,172.1147,172.7892,172.0788,172.5553,143309.0
2018-01-12 09:50:00,191.89,191.97,191.4,191.94,42511.0,172.5553,172.6273,172.1147,172.6003,42511.0
2018-01-12 09:55:00,191.84,192.0,191.66,191.79,84280.0,172.5104,172.6543,172.3485,172.4654,84280.0
2018-01-12 10:00:00,191.79,192.07,191.73,191.94,76079.0,172.4654,172.7172,172.4115,172.6003,76079.0
2018-01-12 10:05:00,191.94,191.98,190.95,191.19,52406.0,172.6003,172.6363,171.7101,171.9259,52406.0
2018-01-12 10:10:00,191.24,191.84,191.24,191.84,34271.0,171.9708,172.5104,171.9708,172.5104,34271.0
2018-01-12 10:15:00,191.78,191.79,191.55,191.74,30638.0,172.4564,172.4654,172.2496,172.4205,30638.0
2018-01-12 10:20:00,191.79,191.96,191.53,191.59,28104.0,172.4654,172.6183,172.2316,172.2856,28104.0
2018-01-12 10:25:00,191.59,191.67,191.47,191.65,52828.0,172.2856,172.3575,172.1777,172.3395,52828.0
2018-01-12 10:30:00,191.64,191.88,191.5,191.8,33404.0,172.3305,172.5464,172.2046,172.4744,33404.0
2018-01-12 10:35:00,191.82,192.11,191.77,192.11,69834.0,172.4924,172.7532,172.4474,172.7532,69834.0
2018-01-12 10:40:00,192.1,192.11,191.92,191.97,35768.0,172.7442,172.7532,172.5823,172.6273,35768.0
2018-01-12 10:45:00,191.98,192.15,191.95,192.14,46073.0,172.6363,172.7892,172.6093,172.7802,46073.0
2018-01-12 10:50:00,192.15,192.18,191.81,191.96,59998.0,172.7892,172.8161,172.4834,172.6183,59998.0
2018-01-12 10:55:00,191.93,191.93,191.65,191.85,21288.0,172.5913,172.5913,172.3395,172.5194,21288.0
2018-01-12 11:00:00,191.83,191.94,191.75,191.88,15432.0,172.5014,172.6003,172.4295,172.5464,15432.0
2018-01-12 11:05:00,191.92,192.0,191.71,191.76,18411.0,172.5823,172.6543,172.3935,172.4384,18411.0
2018-01-12 11:10:00,191.69,191.92,191.68,191.82,28699.0,172.3755,172.5823,172.3665,172.4924,28699.0
2018-01-12 11:15:00,191.8,191.9,191.75,191.8,31201.0,172.4744,172.5643,172.4295,172.4744,31201.0
2018-01-12 11:20:00,191.76,191.81,191.5,191.59,38157.0,172.4384,172.4834,172.2046,172.2856,38157.0
2018-01-12 11:25:00,191.6,191.65,191.53,191.61,15722.0,172.2946,172.3395,172.2316,172.3036,15722.0
2018-01-12 11:30:00,191.61,191.73,191.53,191.73,14277.0,172.3036,172.4115,172.2316,172.4115,14277.0
2018-01-12 11:35:00,191.7,191.87,191.59,191.77,27660.0,172.3845,172.5374,172.2856,172.4474,27660.0
2018-01-12 11:40:00,191.77,191.85,191.7,191.77,17780.0,172.4474,172.5194,172.3845,172.4474,17780.0
2018-01-12 11:45:00,191.77,191.83,191.72,191.83,7930.0,172.4474,172.5014,172.4025,172.5014,7930.0
2018-01-12 11:50:00,191.82,191.83,191.68,191.79,17539.0,172.4924,172.5014,172.3665,172.4654,17539.0
2018-01-12 11:55:00,191.78,191.82,191.62,191.62,227574.0,172.4564,172.4924,172.3126,172.3126,227574.0
2018-01-12 12:00:00,191.66,191.73,191.58,191.58,10950.0,172.3485,172.4115,172.2766,172.2766,10950.0
2018-01-12 12:05:00,191.58,191.61,191.39,191.39,11377.0,172.2766,172.3036,172.1057,172.1057,11377.0
2018-01-12 12:10:00,191.39,191.44,191.26,191.26,10567.0,172.1057,172.1507,171.9888,171.9888,10567.0
2018-01-12 12:15:00,191.27,191.28,191.09,191.14,15128.0,171.9978,172.0068,171.836,171.8809,15128.0
2018-01-12 12:20:00,191.17,191.29,191.16,191.2,8276.0,171.9079,172.0158,171.8989,171.9349,8276.0
2018-01-12 12:25:00,191.22,191.37,191.18,191.28,31599.0,171.9529,172.0877,171.9169,172.0068,31599.0
2018-01-12 12:30:00,191.25,191.31,191.02,191.05,20794.0,171.9798,172.0338,171.773,171.8,20794.0
2018-01-12 12:35:00,191.07,191.2,190.96,191.14,22695.0,171.818,171.9349,171.7191,171.8809,22695.0
2018-01-12 12:40:00,191.09,191.21,191.06,191.06,9008.0,171.836,171.9439,171.809,171.809,9008.0
2018-01-12 12:45:00,191.09,191.17,191.0,191.09,9110.0,171.836,171.9079,171.755,171.836,9110.0
2018-01-12 12:50:00,191.06,191.19,191.02,191.18,17551.0,171.809,171.9259,171.773,171.9169,17551.0
2018-01-12 12:55:00,191.18,191.35,191.11,191.29,10723.0,171.9169,172.0698,171.8539,172.0158,10723.0
2018-01-12 13:00:00,191.31,191.41,191.18,191.27,18732.0,172.0338,172.1237,171.9169,171.9978,18732.0
2018-01-12 13:05:00,191.24,191.24,191.11,191.14,8580.0,171.9708,171.9708,171.8539,171.8809,8580.0
2018-01-12 13:10:00,191.16,191.16,191.02,191.06,7962.0,171.8989,171.8989,171.773,171.809,7962.0
2018-01-12 13:15:00,191.04,191.11,191.03,191.1,12706.0,171.791,171.8539,171.782,171.8449,12706.0
2018-01-12 13:20:00,191.08,191.09,190.87,190.87,9720.0,171.827,171.836,171.6381,171.6381,9720.0
2018-01-12 13:25:00,190.87,191.11,190.85,191.04,15256.0,171.6381,171.8539,171.6201,171.791,15256.0
2018-01-12 13:30:00,191.03,191.05,190.95,190.98,11775.0,171.782,171.8,171.7101,171.737,11775.0
2018-01-12 13:35:00,190.98,191.05,190.9,190.9,10697.0,171.737,171.8,171.6651,171.6651,10697.0
2018-01-12 13:40:00,190.94,191.1,190.92,191.07,13763.0,171.7011,171.8449,171.6831,171.818,13763.0
2018-01-12 13:45:00,191.05,191.23,191.03,191.23,11482.0,171.8,171.9619,171.782,171.9619,11482.0
2018-01-12 13:50:00,191.22,191.4,191.21,191.27,22079.0,171.9529,172.1147,171.9439,171.9978,22079.0
2018-01-12 13:55:00,191.34,191.37,191.26,191.3,8960.0,172.0608,172.0877,171.9888,172.0248,8960.0
2018-01-12 14:00:00,191.3,191.32,191.12,191.18,9080.0,172.0248,172.0428,171.8629,171.9169,9080.0
2018-01-12 14:05:00,191.18,191.19,191.08,191.12,9511.0,171.9169,171.9259,171.827,171.8629,9511.0
2018-01-12 14:10:00,191.14,191.38,190.91,191.19,36051.0,171.8809,172.0967,171.6741,171.9259,36051.0
2018-01-12 14:15:00,191.19,191.5,191.11,191.39,21807.0,171.9259,172.2046,171.8539,172.1057,21807.0
2018-01-12 14:20:00,191.33,191.37,191.25,191.31,15809.0,172.0518,172.0877,171.9798,172.0338,15809.0
2018-01-12 14:25:00,191.27,191.44,191.27,191.42,9958.0,171.9978,172.1507,171.9978,172.1327,9958.0
2018-01-12 14:30:00,191.44,191.6,191.37,191.4,22319.0,172.1507,172.2946,172.0877,172.1147,22319.0
2018-01-12 14:35:00,191.4,191.57,191.36,191.54,16543.0,172.1147,172.2676,172.0788,172.2406,16543.0
2018-01-12 14:40:00,191.52,191.53,191.3,191.41,11648.0,172.2226,172.2316,172.0248,172.1237,11648.0
2018-01-12 14:45:00,191.39,191.47,191.27,191.42,11623.0,172.1057,172.1777,171.9978,172.1327,11623.0
2018-01-12 14:50:00,191.42,191.47,191.33,191.41,17073.0,172.1327,172.1777,172.0518,172.1237,17073.0
2018-01-12 14:55:00,191.37,191.59,191.37,191.59,21045.0,172.0877,172.2856,172.0877,172.2856,21045.0
2018-01-12 15:00:00,191.59,191.82,191.55,191.8,45639.0,172.2856,172.4924,172.2496,172.4744,45639.0
2018-01-12 15:05:00,191.81,191.9,191.79,191.86,22959.0,172.4834,172.5643,172.4654,172.5284,22959.0
2018-01-12 15:10:00,191.87,191.87,191.7,191.77,48647.0,172.5374,172.5374,172.3845,172.4474,48647.0
2018-01-12 15:15:00,191.79,191.91,191.75,191.87,32377.0,172.4654,172.5733,172.4295,172.5374,32377.0
2018-01-12 15:20:00,191.84,192.0,191.8,191.81,40485.0,172.5104,172.6543,172.4744,172.4834,40485.0
2018-01-12 15:25:00,191.8,191.94,191.8,191.8,29096.0,172.4744,172.6003,172.4744,172.4744,29096.0
2018-01-12 15:30:00,191.8,191.97,191.8,191.86,21605.0,172.4744,172.6273,172.4744,172.5284,21605.0
2018-01-12 15:35:00,191.86,191.98,191.78,191.98,37613.0,172.5284,172.6363,172.4564,172.6363,37613.0
2018-01-12 15:40:00,191.98,192.02,191.94,191.96,62753.0,172.6363,172.6723,172.6003,172.6183,62753.0
2018-01-12 15:45:00,191.97,192.01,191.95,191.98,42176.0,172.6273,172.6633,172.6093,172.6363,42176.0
2018-01-12 15:50:00,191.97,191.98,191.75,191.78,46841.0,172.6273,172.6363,172.4295,172.4564,46841.0
2018-01-12 15:55:00,191.78,191.82,191.54,191.79,143773.0,172.4564,172.4924,172.2406,172.4654,143773.0
2018-01-16 09:30:00,192.16,192.6,192.0,192.6,83848.0,172.7981,173.1938,172.6543,173.1938,83848.0
2018-01-16 09:35:00,192.67,192.84,192.4,192.7,25151.0,173.2568,173.4096,173.014,173.2837,25151.0
2018-01-16 09:40:00,192.73,192.83,192.22,192.27,28142.0,173.3107,173.4006,172.8521,172.8971,28142.0
2018-01-16 09:45:00,192.22,192.56,192.22,192.41,22267.0,172.8521,173.1578,172.8521,173.023,22267.0
2018-01-16 09:50:00,192.48,192.64,192.37,192.41,17537.0,173.0859,173.2298,172.987,173.023,17537.0
2018-01-16 09:55:00,192.45,192.54,192.26,192.31,20704.0,173.0589,173.1399,172.8881,172.933,20704.0
2018-01-16 10:00:00,192.32,192.34,191.81,191.9,27335.0,172.942,172.96,172.4834,172.5643,27335.0
2018-01-16 10:05:00,191.83,192.07,191.83,191.95,31197.0,172.5014,172.7172,172.5014,172.6093,31197.0
2018-01-16 10:10:00,191.98,192.09,191.86,191.97,25790.0,172.6363,172.7352,172.5284,172.6273,25790.0
2018-01-16 10:15:00,191.98,192.12,191.86,191.92,33437.0,172.6363,172.7622,172.5284,172.5823,33437.0
2018-01-16 10:20:00,191.93,191.94,191.45,191.56,27382.0,172.5913,172.6003,172.1597,172.2586,27382.0
2018-01-16 10:25:00,191.55,191.59,191.35,191.49,22092.0,172.2496,172.2856,172.0698,172.1957,22092.0
2018-01-16 10:30:00,191.55,191.77,191.51,191.68,15538.0,172.2496,172.4474,172.2136,172.3665,15538.0
2018-01-16 10:35:00,191.63,191.73,191.49,191.57,16199.0,172.3215,172.4115,172.1957,172.2676,16199.0
2018-01-16 10:40:00,191.55,191.65,191.47,191.59,11300.0,172.2496,172.3395,172.1777,172.2856,11300.0
2018-01-16 10:45:00,191.56,191.67,191.51,191.55,10846.0,172.2586,172.3575,172.2136,172.2496,10846.0
2018-01-16 10:50:00,191.55,191.58,191.45,191.45,14054.0,172.2496,172.2766,172.1597,172.1597,14054.0
2018-01-16 10:55:00,191.45,191.45,191.3,191.34,30183.0,172.1597,172.1597,172.0248,172.0608,30183.0
2018-01-16 11:00:00,191.34,191.45,191.22,191.42,18267.0,172.0608,172.1597,171.9529,172.1327,18267.0
2018-01-16 11:05:00,191.41,191.6,191.37,191.6,18120.0,172.1237,172.2946,172.0877,172.2946,18120.0
2018-01-16 11:10:00,191.58,191.73,191.46,191.46,13208.0,172.2766,172.4115,172.1687,172.1687,13208.0
2018-01-16 11:15:00,191.47,191.77,191.41,191.68,16058.0,172.1777,172.4474,172.1237,172.3665,16058.0
2018-01-16 11:20:00,191.61,191.64,191.4,191.51,14418.0,172.3036,172.3305,172.1147,172.2136,14418.0
2018-01-16 11:25:00,191.49,191.77,191.43,191.71,9420.0,172.1957,172.4474,172.1417,172.3935,9420.0
2018-01-16 11:30:00,191.7,191.85,191.54,191.78,17951.0,172.3845,172.5194,172.2406,172.4564,17951.0
2018-01-16 11:35:00,191.75,191.89,191.7,191.84,28995.0,172.4295,172.5553,172.3845,172.5104,28995.0
2018-01-16 11:40:00,191.83,191.83,191.66,191.66,3864.0,172.5014,172.5014,172.3485,172.3485,3864.0
2018-01-16 11:45:00,191.65,191.75,191.56,191.7,10255.0,172.3395,172.4295,172.2586,172.3845,10255.0
2018-01-16 11:50:00,191.69,191.77,191.58,191.58,7088.0,172.3755,172.4474,172.2766,172.2766,7088.0
2018-01-16 11:55:00,191.64,191.65,191.42,191.56,8202.0,172.3305,172.3395,172.1327,172.2586,8202.0
2018-01-16 12:00:00,191.62,191.68,191.46,191.55,4497.0,172.3126,172.3665,172.1687,172.2496,4497.0
2018-01-16 12:05:00,191.62,191.75,191.48,191.67,6998.0,172.3126,172.4295,172.1867,172.3575,6998.0
2018-01-16 12:10:00,191.67,191.83,191.63,191.75,3685.0,172.3575,172.5014,172.3215,172.4295,3685.0
2018-01-16 12:15:00,191.76,191.83,191.73,191.76,7901.0,172.4384,172.5014,172.4115,172.4384,7901.0
2018-01-16 12:20:00,191.76,191.89,191.75,191.83,7140.0,172.4384,172.5553,172.4295,172.5014,7140.0
2018-01-16 12:25:00,191.88,191.88,191.76,191.87,15346.0,172.5464,172.5464,172.4384,172.5374,15346.0
2018-01-16 12:30:00,191.86,191.92,191.68,191.77,9744.0,172.5284,172.5823,172.3665,172.4474,9744.0
2018-01-16 12:35:00,191.78,191.82,191.71,191.81,7551.0,172.4564,172.4924,172.3935,172.4834,7551.0
2018-01-16 12:40:00,191.85,191.91,191.75,191.83,7514.0,172.5194,172.5733,172.4295,172.5014,7514.0
2018-01-16 12:45:00,191.77,191.93,191.77,191.83,8570.0,172.4474,172.5913,172.4474,172.5014,8570.0
2018-01-16 12:50:00,191.79,191.89,191.7,191.7,8498.0,172.4654,172.5553,172.3845,172.3845,8498.0
2018-01-16 12:55:00,191.72,191.79,191.65,191.7,6316.0,172.4025,172.4654,172.3395,172.3845,6316.0
2018-01-16 13:00:00,191.68,191.86,191.65,191.69,7882.0,172.3665,172.5284,172.3395,172.3755,7882.0
2018-01-16 13:05:00,191.65,191.82,191.58,191.82,5706.0,172.3395,172.4924,172.2766,172.4924,5706.0
2018-01-16 13:10:00,191.81,191.92,191.71,191.87,7265.0,172.4834,172.5823,172.3935,172.5374,7265.0
2018-01-16 13:15:00,191.84,192.01,191.83,191.96,8949.0,172.5104,172.6633,172.5014,172.6183,8949.0
2018-01-16 13:20:00,191.89,192.04,191.85,191.95,8778.0,172.5553,172.6902,172.5194,172.6093,8778.0
2018-01-16 13:25:00,191.97,192.03,191.9,192.0,5713.0,172.6273,172.6812,172.5643,172.6543,5713.0
2018-01-16 13:30:00,192.0,192.0,191.75,191.76,7981.0,172.6543,172.6543,172.4295,172.4384,7981.0
2018-01-16 13:35:00,191.76,191.86,191.69,191.86,5744.0,172.4384,172.5284,172.3755,172.5284,5744.0
2018-01-16 13:40:00,191.84,191.94,191.77,191.82,3550.0,172.5104,172.6003,172.4474,172.4924,3550.0
2018-01-16 13:45:00,191.83,191.94,191.78,191.78,4168.0,172.5014,172.6003,172.4564,172.4564,4168.0
2018-01-16 13:50:00,191.75,191.78,191.57,191.64,14974.0,172.4295,172.4564,172.2676,172.3305,14974.0
2018-01-16 13:55:00,191.6,191.71,191.46,191.62,14746.0,172.2946,172.3935,172.1687,172.3126,14746.0
2018-01-16 14:00:00,191.64,191.7,191.42,191.48,17127.0,172.3305,172.3845,172.1327,172.1867,17127.0
2018-01-16 14:05:00,191.49,191.67,191.43,191.48,12069.0,172.1957,172.3575,172.1417,172.1867,12069.0
2018-01-16 14:10:00,191.54,191.6,191.4,191.48,13413.0,172.2406,172.2946,172.1147,172.1867,13413.0
2018-01-16 14:15:00,191.45,191.56,191.15,191.35,17025.0,172.1597,172.2586,171.8899,172.0698,17025.0
2018-01-16 14:20:00,191.38,191.42,191.23,191.3,18771.0,172.0967,172.1327,171.9619,172.0248,18771.0
2018-01-16 14:25:00,191.28,191.58,191.28,191.28,16803.0,172.0068,172.2766,172.0068,172.0068,16803.0
2018-01-16 14:30:00,191.37,191.49,191.32,191.37,8522.0,172.0877,172.1957,172.0428,172.0877,8522.0
2018-01-16 14:35:00,191.33,191.48,191.29,191.33,12857.0,172.0518,172.1867,172.0158,172.0518,12857.0
2018-01-16 14:40:00,191.24,191.35,190.98,190.98,20819.0,171.9708,172.0698,171.737,171.737,20819.0
2018-01-16 14:45:00,190.98,191.29,190.89,191.14,17363.0,171.737,172.0158,171.6561,171.8809,17363.0
2018-01-16 14:50:00,191.09,191.29,191.07,191.2,13483.0,171.836,172.0158,171.818,171.9349,13483.0
2018-01-16 14:55:00,191.23,191.37,191.22,191.35,12353.0,171.9619,172.0877,171.9529,172.0698,12353.0
2018-01-16 15:00:00,191.37,191.63,191.34,191.6,13756.0,172.0877,172.3215,172.0608,172.2946,13756.0
2018-01-16 15:05:00,191.61,191.86,191.49,191.84,12501.0,172.3036,172.5284,172.1957,172.5104,12501.0
2018-01-16 15:10:00,191.84,191.9,191.52,191.62,13041.0,172.5104,172.5643,172.2226,172.3126,13041.0
2018-01-16 15:15:00,191.59,191.63,191.46,191.56,8592.0,172.2856,172.3215,172.1687,172.2586,8592.0
2018-01-16 15:20:00,191.54,191.76,191.47,191.47,7525.0,172.2406,172.4384,172.1777,172.1777,7525.0
2018-01-16 15:25:00,191.47,191.65,191.3,191.56,12531.0,172.1777,172.3395,172.0248,172.2586,12531.0
2018-01-16 15:30:00,191.59,191.62,191.48,191.54,8602.0,172.2856,172.3126,172.1867,172.2406,8602.0
2018-01-16 15:35:00,191.55,191.74,191.47,191.64,15515.0,172.2496,172.4205,172.1777,172.3305,15515.0
2018-01-16 15:40:00,191.66,191.66,191.42,191.58,16078.0,172.3485,172.3485,172.1327,172.2766,16078.0
2018-01-16 15:45:00,191.59,191.72,191.49,191.65,18465.0,172.2856,172.4025,172.1957,172.3395,18465.0
2018-01-16 15:50:00,191.66,191.7,191.47,191.51,21630.0,172.3485,172.3845,172.1777,172.2136,21630.0
2018-01-16 15:55:00,191.49,191.65,191.4,191.59,76783.0,172.1957,172.3395,172.1147,172.2856,76783.0
2018-01-17 09:30:00,192.63,192.64,191.34,191.34,42998.0,173.2208,173.2298,172.0608,172.0608,42998.0
2018-01-17 09:35:00,191.6,191.99,191.49,191.92,14617.0,172.2946,172.6453,172.1957,172.5823,14617.0
2018-01-17 09:40:00,191.76,192.04,191.65,192.01,18355.0,172.4384,172.6902,172.3395,172.6633,18355.0
2018-01-17 09:45:00,192.03,192.1,191.79,191.8,22087.0,172.6812,172.7442,172.4654,172.4744,22087.0
2018-01-17 09:50:00,191.77,192.14,191.67,192.0,13167.0,172.4474,172.7802,172.3575,172.6543,13167.0
2018-01-17 09:55:00,191.82,192.16,191.82,191.89,11158.0,172.4924,172.7981,172.4924,172.5553,11158.0
2018-01-17 10:00:00,191.96,192.01,191.68,191.8,26027.0,172.6183,172.6633,172.3665,172.4744,26027.0
2018-01-17 10:05:00,191.7,191.98,191.54,191.9,12532.0,172.3845,172.6363,172.2406,172.5643,12532.0
2018-01-17 10:10:00,191.87,191.92,191.73,191.87,9066.0,172.5374,172.5823,172.4115,172.5374,9066.0
2018-01-17 10:15:00,191.87,191.94,191.72,191.91,28030.0,172.5374,172.6003,172.4025,172.5733,28030.0
2018-01-17 10:20:00,191.85,191.87,191.52,191.68,20469.0,172.5194,172.5374,172.2226,172.3665,20469.0
2018-01-17 10:25:00,191.64,191.8,191.47,191.73,22634.0,172.3305,172.4744,172.1777,172.4115,22634.0
2018-01-17 10:30:00,191.75,191.9,191.64,191.8,36173.0,172.4295,172.5643,172.3305,172.4744,36173.0
2018-01-17 10:35:00,191.74,192.08,191.68,191.97,21193.0,172.4205,172.7262,172.3665,172.6273,21193.0
2018-01-17 10:40:00,191.96,192.0,191.84,191.92,8001.0,172.6183,172.6543,172.5104,172.5823,8001.0
2018-01-17 10:45:00,191.86,192.04,191.74,192.0,17698.0,172.5284,172.6902,172.4205,172.6543,17698.0
2018-01-17 10:50:00,191.96,192.06,191.89,191.93,8531.0,172.6183,172.7082,172.5553,172.5913,8531.0
2018-01-17 10:55:00,191.92,192.15,191.91,192.15,13759.0,172.5823,172.7892,172.5733,172.7892,13759.0
2018-01-17 11:00:00,192.1,192.1,191.99,192.02,14228.0,172.7442,172.7442,172.6453,172.6723,14228.0
2018-01-17 11:05:00,192.02,192.2,191.87,192.2,18612.0,172.6723,172.8341,172.5374,172.8341,18612.0
2018-01-17 11:10:00,192.17,192.32,192.12,192.21,13671.0,172.8071,172.942,172.7622,172.8431,13671.0
2018-01-17 11:15:00,192.27,192.36,192.07,192.24,20104.0,172.8971,172.978,172.7172,172.8701,20104.0
2018-01-17 11:20:00,192.2,192.2,192.02,192.03,22845.0,172.8341,172.8341,172.6723,172.6812,22845.0
2018-01-17 11:25:00,192.03,192.16,191.86,192.06,37221.0,172.6812,172.7981,172.5284,172.7082,37221.0
2018-01-17 11:30:00,192.03,192.19,191.88,192.15,23354.0,172.6812,172.8251,172.5464,172.7892,23354.0
2018-01-17 11:35:00,192.16,192.18,191.99,192.03,21466.0,172.7981,172.8161,172.6453,172.6812,21466.0
2018-01-17 11:40:00,192.01,192.02,191.74,192.0,43713.0,172.6633,172.6723,172.4205,172.6543,43713.0
2018-01-17 11:45:00,191.98,192.1,191.96,192.04,12138.0,172.6363,172.7442,172.6183,172.6902,12138.0
2018-01-17 11:50:00,192.04,192.29,192.04,192.21,33352.0,172.6902,172.915,172.6902,172.8431,33352.0
2018-01-17 11:55:00,192.24,192.45,192.21,192.39,49835.0,172.8701,173.0589,172.8431,173.005,49835.0
2018-01-17 12:00:00,192.38,192.52,192.32,192.32,44290.0,172.996,173.1219,172.942,172.942,44290.0
2018-01-17 12:05:00,192.37,192.37,192.05,192.14,34595.0,172.987,172.987,172.6992,172.7802,34595.0
2018-01-17 12:10:00,192.14,192.14,191.94,192.1,28335.0,172.7802,172.7802,172.6003,172.7442,28335.0
2018-01-17 12:15:00,192.16,192.18,192.04,192.07,5448.0,172.7981,172.8161,172.6902,172.7172,5448.0
2018-01-17 12:20:00,192.07,192.22,192.05,192.12,16454.0,172.7172,172.8521,172.6992,172.7622,16454.0
2018-01-17 12:25:00,192.12,192.2,192.07,192.09,8460.0,172.7622,172.8341,172.7172,172.7352,8460.0
2018-01-17 12:30:00,192.09,192.16,192.0,192.12,23358.0,172.7352,172.7981,172.6543,172.7622,23358.0
2018-01-17 12:35:00,192.13,192.29,192.11,192.29,8307.0,172.7712,172.915,172.7532,172.915,8307.0
2018-01-17 12:40:00,192.24,192.26,192.12,192.12,7385.0,172.8701,172.8881,172.7622,172.7622,7385.0
2018-01-17 12:45:00,192.12,192.25,192.09,192.15,10429.0,172.7622,172.8791,172.7352,172.7892,10429.0
2018-01-17 12:50:00,192.14,192.24,192.1,192.24,9024.0,172.7802,172.8701,172.7442,172.8701,9024.0
2018-01-17 12:55:00,192.26,192.28,192.16,192.18,4851.0,172.8881,172.9061,172.7981,172.8161,4851.0
2018-01-17 13:00:00,192.12,192.33,192.12,192.19,8784.0,172.7622,172.951,172.7622,172.8251,8784.0
2018-01-17 13:05:00,192.16,192.2,192.01,192.05,22875.0,172.7981,172.8341,172.6633,172.6992,22875.0
2018-01-17 13:10:00,192.06,192.13,191.95,191.95,17717.0,172.7082,172.7712,172.6093,172.6093,17717.0
2018-01-17 13:15:00,192.0,192.1,191.96,192.05,18169.0,172.6543,172.7442,172.6183,172.6992,18169.0
2018-01-17 13:20:00,192.04,192.13,191.99,192.04,12020.0,172.6902,172.7712,172.6453,172.6902,12020.0
2018-01-17 13:25:00,192.01,192.12,192.01,192.08,6044.0,172.6633,172.7622,172.6633,172.7262,6044.0
2018-01-17 13:30:00,192.05,192.09,191.98,192.01,9390.0,172.6992,172.7352,172.6363,172.6633,9390.0
2018-01-17 13:35:00,191.99,192.01,191.86,192.0,12131.0,172.6453,172.6633,172.5284,172.6543,12131.0
2018-01-17 13:40:00,192.0,192.03,191.97,192.01,8218.0,172.6543,172.6812,172.6273,172.6633,8218.0
2018-01-17 13:45:00,192.01,192.1,191.95,191.99,7652.0,172.6633,172.7442,172.6093,172.6453,7652.0
2018-01-17 13:50:00,191.99,192.03,191.92,192.0,11802.0,172.6453,172.6812,172.5823,172.6543,11802.0
2018-01-17 13:55:00,192.01,192.16,192.0,192.13,8467.0,172.6633,172.7981,172.6543,172.7712,8467.0
2018-01-17 14:00:00,192.17,192.39,192.15,192.36,22607.0,172.8071,173.005,172.7892,172.978,22607.0
2018-01-17 14:05:00,192.35,192.42,192.29,192.34,46358.0,172.969,173.0319,172.915,172.96,46358.0
2018-01-17 14:10:00,192.36,192.41,192.23,192.3,31926.0,172.978,173.023,172.8611,172.924,31926.0
2018-01-17 14:15:00,192.3,192.32,192.18,192.28,33185.0,172.924,172.942,172.8161,172.9061,33185.0
2018-01-17 14:20:00,192.28,192.48,192.27,192.34,26288.0,172.9061,173.0859,172.8971,172.96,26288.0
2018-01-17 14:25:00,192.31,192.42,192.24,192.29,30055.0,172.933,173.0319,172.8701,172.915,30055.0
2018-01-17 14:30:00,192.3,192.47,192.3,192.44,17197.0,172.924,173.0769,172.924,173.0499,17197.0
2018-01-17 14:35:00,192.45,192.52,192.28,192.31,24681.0,173.0589,173.1219,172.9061,172.933,24681.0
2018-01-17 14:40:00,192.33,192.38,192.18,192.23,17189.0,172.951,172.996,172.8161,172.8611,17189.0
2018-01-17 14:45:00,192.23,192.43,192.22,192.43,22100.0,172.8611,173.0409,172.8521,173.0409,22100.0
2018-01-17 14:50:00,192.42,192.42,192.26,192.35,15987.0,173.0319,173.0319,172.8881,172.969,15987.0
2018-01-17 14:55:00,192.35,192.49,192.34,192.43,18729.0,172.969,173.0949,172.96,173.0409,18729.0
2018-01-17 15:00:00,192.44,192.56,192.43,192.52,27814.0,173.0499,173.1578,173.0409,173.1219,27814.0
2018-01-17 15:05:00,192.5,192.51,192.2,192.2,20721.0,173.1039,173.1129,172.8341,172.8341,20721.0
2018-01-17 15:10:00,192.18,192.2,191.89,191.89,17186.0,172.8161,172.8341,172.5553,172.5553,17186.0
2018-01-17 15:15:00,191.9,192.04,191.88,191.92,29913.0,172.5643,172.6902,172.5464,172.5823,29913.0
2018-01-17 15:20:00,191.92,192.04,191.89,192.02,22578.0,172.5823,172.6902,172.5553,172.6723,22578.0
2018-01-17 15:25:00,192.01,192.09,191.75,192.0,44308.0,172.6633,172.7352,172.4295,172.6543,44308.0
2018-01-17 15:30:00,192.0,192.0,191.77,191.93,28294.0,172.6543,172.6543,172.4474,172.5913,28294.0
2018-01-17 15:35:00,191.92,192.22,191.92,192.21,36570.0,172.5823,172.8521,172.5823,172.8431,36570.0
2018-01-17 15:40:00,192.23,192.31,192.2,192.27,31205.0,172.8611,172.933,172.8341,172.8971,31205.0
2018-01-17 15:45:00,192.27,192.3,192.07,192.15,39068.0,172.8971,172.924,172.7172,172.7892,39068.0
2018-01-17 15:50:00,192.17,192.24,192.1,192.14,61760.0,172.8071,172.8701,172.7442,172.7802,61760.0
2018-01-17 15:55:00,192.14,192.3,192.1,192.3,124336.0,172.7802,172.924,172.7442,172.924,124336.0
2018-01-18 09:30:00,192.23,193.03,192.06,192.57,93018.0,172.8611,173.5805,172.7082,173.1668,93018.0
2018-01-18 09:35:00,192.51,192.76,192.3,192.6,22861.0,173.1129,173.3377,172.924,173.1938,22861.0
2018-01-18 09:40:00,192.61,192.61,192.28,192.61,22344.0,173.2028,173.2028,172.9061,173.2028,22344.0
2018-01-18 09:45:00,192.62,192.7,192.26,192.66,14984.0,173.2118,173.2837,172.8881,173.2478,14984.0
2018-01-18 09:50:00,192.66,192.93,192.53,192.77,18843.0,173.2478,173.4906,173.1309,173.3467,18843.0
2018-01-18 09:55:00,192.7,192.89,192.66,192.87,8695.0,173.2837,173.4546,173.2478,173.4366,8695.0
2018-01-18 10:00:00,192.79,192.81,192.62,192.63,7088.0,173.3647,173.3827,173.2118,173.2208,7088.0
2018-01-18 10:05:00,192.63,192.63,192.3,192.41,20982.0,173.2208,173.2208,172.924,173.023,20982.0
2018-01-18 10:10:00,192.38,192.49,192.28,192.33,24782.0,172.996,173.0949,172.9061,172.951,24782.0
2018-01-18 10:15:00,192.3,192.34,192.05,192.1,13480.0,172.924,172.96,172.6992,172.7442,13480.0
2018-01-18 10:20:00,192.15,192.17,191.68,191.72,11624.0,172.7892,172.8071,172.3665,172.4025,11624.0
2018-01-18 10:25:00,191.74,192.05,191.66,191.9,13976.0,172.4205,172.6992,172.3485,172.5643,13976.0
2018-01-18 10:30:00,191.94,192.16,191.83,191.85,18405.0,172.6003,172.7981,172.5014,172.5194,18405.0
2018-01-18 10:35:00,191.85,192.04,191.76,191.99,11411.0,172.5194,172.6902,172.4384,172.6453,11411.0
2018-01-18 10:40:00,192.01,192.01,191.82,191.95,10186.0,172.6633,172.6633,172.4924,172.6093,10186.0
2018-01-18 10:45:00,192.0,192.0,191.75,191.87,15823.0,172.6543,172.6543,172.4295,172.5374,15823.0
2018-01-18 10:50:00,191.84,191.89,191.75,191.88,19962.0,172.5104,172.5553,172.4295,172.5464,19962.0
2018-01-18 10:55:00,191.87,191.98,191.53,191.97,24526.0,172.5374,172.6363,172.2316,172.6273,24526.0
2018-01-18 11:00:00,191.73,191.78,191.35,191.55,25707.0,172.4115,172.4564,172.0698,172.2496,25707.0
2018-01-18 11:05:00,191.63,191.63,191.29,191.44,13143.0,172.3215,172.3215,172.0158,172.1507,13143.0
2018-01-18 11:10:00,191.36,191.73,191.36,191.59,15823.0,172.0788,172.4115,172.0788,172.2856,15823.0
2018-01-18 11:15:00,191.6,191.96,191.6,191.91,11138.0,172.2946,172.6183,172.2946,172.5733,11138.0
2018-01-18 11:20:00,191.86,191.98,191.43,191.44,19462.0,172.5284,172.6363,172.1417,172.1507,19462.0
2018-01-18 11:25:00,191.48,191.64,191.48,191.6,6915.0,172.1867,172.3305,172.1867,172.2946,6915.0
2018-01-18 11:30:00,191.71,191.9,191.41,191.69,12502.0,172.3935,172.5643,172.1237,172.3755,12502.0
2018-01-18 11:35:00,191.79,191.87,191.66,191.66,6528.0,172.4654,172.5374,172.3485,172.3485,6528.0
2018-01-18 11:40:00,191.64,191.8,191.62,191.8,6340.0,172.3305,172.4744,172.3126,172.4744,6340.0
2018-01-18 11:45:00,191.69,191.72,191.58,191.68,11160.0,172.3755,172.4025,172.2766,172.3665,11160.0
2018-01-18 11:50:00,191.66,191.8,191.65,191.75,7622.0,172.3485,172.4744,172.3395,172.4295,7622.0
2018-01-18 11:55:00,191.71,191.81,191.61,191.81,4331.0,172.3935,172.4834,172.3036,172.4834,4331.0
2018-01-18 12:00:00,191.78,191.89,191.73,191.86,8757.0,172.4564,172.5553,172.4115,172.5284,8757.0
2018-01-18 12:05:00,191.9,191.98,191.86,191.92,3821.0,172.5643,172.6363,172.5284,172.5823,3821.0
2018-01-18 12:10:00,191.92,192.0,191.83,191.95,7133.0,172.5823,172.6543,172.5014,172.6093,7133.0
2018-01-18 12:15:00,191.99,192.08,191.86,191.9,14328.0,172.6453,172.7262,172.5284,172.5643,14328.0
2018-01-18 12:20:00,191.92,191.96,191.79,191.81,8234.0,172.5823,172.6183,172.4654,172.4834,8234.0
2018-01-18 12:25:00,191.82,192.08,191.82,191.98,16626.0,172.4924,172.7262,172.4924,172.6363,16626.0
2018-01-18 12:30:00,192.0,192.12,192.0,192.12,5965.0,172.6543,172.7622,172.6543,172.7622,5965.0
2018-01-18 12:35:00,192.08,192.1,192.01,192.07,5317.0,172.7262,172.7442,172.6633,172.7172,5317.0
2018-01-18 12:40:00,192.08,192.12,191.98,192.09,15617.0,172.7262,172.7622,172.6363,172.7352,15617.0
2018-01-18 12:45:00,192.08,192.12,192.0,192.09,18698.0,172.7262,172.7622,172.6543,172.7352,18698.0
2018-01-18 12:50:00,192.06,192.08,191.94,192.01,9465.0,172.7082,172.7262,172.6003,172.6633,9465.0
2018-01-18 12:55:00,192.0,192.0,191.91,191.91,3932.0,172.6543,172.6543,172.5733,172.5733,3932.0
2018-01-18 13:00:00,191.89,192.04,191.88,191.96,12924.0,172.5553,172.6902,172.5464,172.6183,12924.0
2018-01-18 13:05:00,191.98,192.15,191.98,192.12,7140.0,172.6363,172.7892,172.6363,172.7622,7140.0
2018-01-18 13:10:00,192.09,192.25,192.07,192.16,11350.0,172.7352,172.8791,172.7172,172.7981,11350.0
2018-01-18 13:15:00,192.16,192.2,192.15,192.18,3372.0,172.7981,172.8341,172.7892,172.8161,3372.0
2018-01-18 13:20:00,192.14,192.16,192.07,192.1,9717.0,172.7802,172.7981,172.7172,172.7442,9717.0
2018-01-18 13:25:00,192.09,192.12,191.98,192.06,33150.0,172.7352,172.7622,172.6363,172.7082,33150.0
2018-01-18 13:30:00,192.05,192.08,191.96,191.96,16595.0,172.6992,172.7262,172.6183,172.6183,16595.0
2018-01-18 13:35:00,192.01,192.03,191.96,192.02,7420.0,172.6633,172.6812,172.6183,172.6723,7420.0
2018-01-18 13:40:00,191.99,192.07,191.99,192.02,15735.0,172.6453,172.7172,172.6453,172.6723,15735.0
2018-01-18 13:45:00,192.0,192.08,191.94,191.94,14314.0,172.6543,172.7262,172.6003,172.6003,14314.0
2018-01-18 13:50:00,191.91,192.0,191.91,191.91,16317.0,172.5733,172.6543,172.5733,172.5733,16317.0
2018-01-18 13:55:00,191.89,192.11,191.82,191.93,15311.0,172.5553,172.7532,172.4924,172.5913,15311.0
2018-01-18 14:00:00,191.93,192.07,191.85,191.85,13307.0,172.5913,172.7172,172.5194,172.5194,13307.0
2018-01-18 14:05:00,191.93,192.01,191.86,191.96,7760.0,172.5913,172.6633,172.5284,172.6183,7760.0
2018-01-18 14:10:00,192.04,192.05,191.84,191.92,14945.0,172.6902,172.6992,172.5104,172.5823,14945.0
2018-01-18 14:15:00,191.93,191.99,191.84,191.95,9571.0,172.5913,172.6453,172.5104,172.6093,9571.0
2018-01-18 14:20:00,191.94,191.97,191.91,191.95,4405.0,172.6003,172.6273,172.5733,172.6093,4405.0
2018-01-18 14:25:00,191.96,192.0,191.87,191.92,11819.0,172.6183,172.6543,172.5374,172.5823,11819.0
2018-01-18 14:30:00,191.95,191.98,191.86,191.91,11055.0,172.6093,172.6363,172.5284,172.5733,11055.0
2018-01-18 14:35:00,191.9,192.0,191.89,191.94,8443.0,172.5643,172.6543,172.5553,172.6003,8443.0
2018-01-18 14:40:00,191.9,191.91,191.7,191.7,12631.0,172.5643,172.5733,172.3845,172.3845,12631.0
2018-01-18 14:45:00,191.7,191.7,191.54,191.56,15603.0,172.3845,172.3845,172.2406,172.2586,15603.0
2018-01-18 14:50:00,191.57,191.78,191.57,191.76,7159.0,172.2676,172.4564,172.2676,172.4384,7159.0
2018-01-18 14:55:00,191.75,191.81,191.72,191.81,5745.0,172.4295,172.4834,172.4025,172.4834,5745.0
2018-01-18 15:00:00,191.77,191.77,191.59,191.62,11967.0,172.4474,172.4474,172.2856,172.3126,11967.0
2018-01-18 15:05:00,191.62,191.81,191.61,191.81,14989.0,172.3126,172.4834,172.3036,172.4834,14989.0
2018-01-18 15:10:00,191.81,191.82,191.75,191.78,13684.0,172.4834,172.4924,172.4295,172.4564,13684.0
2018-01-18 15:15:00,191.78,191.88,191.78,191.87,7502.0,172.4564,172.5464,172.4564,172.5374,7502.0
2018-01-18 15:20:00,191.87,191.87,191.63,191.63,13255.0,172.5374,172.5374,172.3215,172.3215,13255.0
2018-01-18 15:25:00,191.64,191.74,191.6,191.72,13171.0,172.3305,172.4205,172.2946,172.4025,13171.0
2018-01-18 15:30:00,191.67,191.7,191.36,191.51,11904.0,172.3575,172.3845,172.0788,172.2136,11904.0
2018-01-18 15:35:00,191.52,191.52,191.35,191.49,13947.0,172.2226,172.2226,172.0698,172.1957,13947.0
2018-01-18 15:40:00,191.49,191.56,191.46,191.51,16247.0,172.1957,172.2586,172.1687,172.2136,16247.0
2018-01-18 15:45:00,191.52,191.54,191.41,191.52,20354.0,172.2226,172.2406,172.1237,172.2226,20354.0
2018-01-18 15:50:00,191.37,191.52,191.33,191.36,36821.0,172.0877,172.2226,172.0518,172.0788,36821.0
2018-01-18 15:55:00,191.36,191.66,191.36,191.51,89206.0,172.0788,172.3485,172.0788,172.2136,89206.0
2018-01-19 09:30:00,191.63,192.59,191.56,192.0,280376.0,172.3215,173.1848,172.2586,172.6543,280376.0
2018-01-19 09:35:00,191.94,191.99,191.57,191.59,28659.0,172.6003,172.6453,172.2676,172.2856,28659.0
2018-01-19 09:40:00,191.64,191.94,191.53,191.85,12590.0,172.3305,172.6003,172.2316,172.5194,12590.0
2018-01-19 09:45:00,191.9,191.91,191.72,191.72,8116.0,172.5643,172.5733,172.4025,172.4025,8116.0
2018-01-19 09:50:00,191.75,191.88,191.66,191.68,15181.0,172.4295,172.5464,172.3485,172.3665,15181.0
2018-01-19 09:55:00,191.63,191.94,191.6,191.89,13945.0,172.3215,172.6003,172.2946,172.5553,13945.0
2018-01-19 10:00:00,191.78,191.92,191.55,191.55,13817.0,172.4564,172.5823,172.2496,172.2496,13817.0
2018-01-19 10:05:00,191.58,191.6,191.25,191.43,17054.0,172.2766,172.2946,171.9798,172.1417,17054.0
2018-01-19 10:10:00,191.47,191.59,191.35,191.41,14370.0,172.1777,172.2856,172.0698,172.1237,14370.0
2018-01-19 10:15:00,191.36,191.6,191.24,191.41,8482.0,172.0788,172.2946,171.9708,172.1237,8482.0
2018-01-19 10:20:00,191.42,191.5,191.23,191.48,10161.0,172.1327,172.2046,171.9619,172.1867,10161.0
2018-01-19 10:25:00,191.48,192.16,191.48,191.99,21275.0,172.1867,172.7981,172.1867,172.6453,21275.0
2018-01-19 10:30:00,192.02,192.11,191.92,192.01,9913.0,172.6723,172.7532,172.5823,172.6633,9913.0
2018-01-19 10:35:00,191.97,192.01,191.75,191.95,13576.0,172.6273,172.6633,172.4295,172.6093,13576.0
2018-01-19 10:40:00,191.94,192.0,191.82,191.99,9948.0,172.6003,172.6543,172.4924,172.6453,9948.0
2018-01-19 10:45:00,192.0,192.02,191.86,191.95,9871.0,172.6543,172.6723,172.5284,172.6093,9871.0
2018-01-19 10:50:00,191.94,191.97,191.6,191.7,39727.0,172.6003,172.6273,172.2946,172.3845,39727.0
2018-01-19 10:55:00,191.7,191.92,191.63,191.71,19953.0,172.3845,172.5823,172.3215,172.3935,19953.0
2018-01-19 11:00:00,191.7,191.78,191.5,191.62,15531.0,172.3845,172.4564,172.2046,172.3126,15531.0
2018-01-19 11:05:00,191.62,191.62,191.23,191.31,6529.0,172.3126,172.3126,171.9619,172.0338,6529.0
2018-01-19 11:10:00,191.34,191.53,191.29,191.34,8849.0,172.0608,172.2316,172.0158,172.0608,8849.0
2018-01-19 11:15:00,191.38,191.49,191.28,191.41,14789.0,172.0967,172.1957,172.0068,172.1237,14789.0
2018-01-19 11:20:00,191.45,191.97,191.45,191.79,13904.0,172.1597,172.6273,172.1597,172.4654,13904.0
2018-01-19 11:25:00,191.75,191.9,191.72,191.89,17270.0,172.4295,172.5643,172.4025,172.5553,17270.0
2018-01-19 11:30:00,191.9,191.99,191.8,191.81,8500.0,172.5643,172.6453,172.4744,172.4834,8500.0
2018-01-19 11:35:00,191.8,191.85,191.6,191.6,12393.0,172.4744,172.5194,172.2946,172.2946,12393.0
2018-01-19 11:40:00,191.6,191.74,191.6,191.68,17163.0,172.2946,172.4205,172.2946,172.3665,17163.0
2018-01-19 11:45:00,191.68,191.68,191.38,191.38,12527.0,172.3665,172.3665,172.0967,172.0967,12527.0
2018-01-19 11:50:00,191.36,191.53,191.34,191.35,10751.0,172.0788,172.2316,172.0608,172.0698,10751.0
2018-01-19 11:55:00,191.35,191.36,191.16,191.29,9367.0,172.0698,172.0788,171.8989,172.0158,9367.0
2018-01-19 12:00:00,191.28,191.5,191.28,191.43,5195.0,172.0068,172.2046,172.0068,172.1417,5195.0
2018-01-19 12:05:00,191.43,191.52,191.39,191.44,14719.0,172.1417,172.2226,172.1057,172.1507,14719.0
2018-01-19 12:10:00,191.44,191.56,191.43,191.55,8340.0,172.1507,172.2586,172.1417,172.2496,8340.0
2018-01-19 12:15:00,191.55,191.55,191.38,191.54,8834.0,172.2496,172.2496,172.0967,172.2406,8834.0
2018-01-19 12:20:00,191.59,191.62,191.54,191.59,6511.0,172.2856,172.3126,172.2406,172.2856,6511.0
2018-01-19 12:25:00,191.54,191.56,191.41,191.55,25297.0,172.2406,172.2586,172.1237,172.2496,25297.0
2018-01-19 12:30:00,191.57,191.66,191.57,191.6,3300.0,172.2676,172.3485,172.2676,172.2946,3300.0
2018-01-19 12:35:00,191.6,191.7,191.51,191.62,5770.0,172.2946,172.3845,172.2136,172.3126,5770.0
2018-01-19 12:40:00,191.62,191.77,191.6,191.77,4754.0,172.3126,172.4474,172.2946,172.4474,4754.0
2018-01-19 12:45:00,191.8,191.88,191.76,191.88,5843.0,172.4744,172.5464,172.4384,172.5464,5843.0
2018-01-19 12:50:00,191.89,191.96,191.83,191.95,13542.0,172.5553,172.6183,172.5014,172.6093,13542.0
2018-01-19 12:55:00,191.9,192.13,191.9,192.13,26507.0,172.5643,172.7712,172.5643,172.7712,26507.0
2018-01-19 13:00:00,192.11,192.21,191.98,192.02,18971.0,172.7532,172.8431,172.6363,172.6723,18971.0
2018-01-19 13:05:00,192.04,192.06,191.87,191.92,6701.0,172.6902,172.7082,172.5374,172.5823,6701.0
2018-01-19 13:10:00,191.92,192.14,191.77,192.14,17407.0,172.5823,172.7802,172.4474,172.7802,17407.0
2018-01-19 13:15:00,192.13,192.24,192.07,192.17,15560.0,172.7712,172.8701,172.7172,172.8071,15560.0
2018-01-19 13:20:00,192.17,192.28,192.15,192.25,28965.0,172.8071,172.9061,172.7892,172.8791,28965.0
2018-01-19 13:25:00,192.29,192.41,192.2,192.36,34932.0,172.915,173.023,172.8341,172.978,34932.0
2018-01-19 13:30:00,192.41,192.42,192.27,192.29,16512.0,173.023,173.0319,172.8971,172.915,16512.0
2018-01-19 13:35:00,192.33,192.45,192.25,192.42,29902.0,172.951,173.0589,172.8791,173.0319,29902.0
2018-01-19 13:40:00,192.41,192.54,192.4,192.53,21052.0,173.023,173.1399,173.014,173.1309,21052.0
2018-01-19 13:45:00,192.55,192.56,192.33,192.33,13468.0,173.1488,173.1578,172.951,172.951,13468.0
2018-01-19 13:50:00,192.31,192.49,192.27,192.35,10232.0,172.933,173.0949,172.8971,172.969,10232.0
2018-01-19 13:55:00,192.38,192.64,192.34,192.34,15390.0,172.996,173.2298,172.96,172.96,15390.0
2018-01-19 14:00:00,192.28,192.41,192.1,192.1,10312.0,172.9061,173.023,172.7442,172.7442,10312.0
2018-01-19 14:05:00,192.09,192.26,192.05,192.13,24630.0,172.7352,172.8881,172.6992,172.7712,24630.0
2018-01-19 14:10:00,192.16,192.19,192.09,192.15,10442.0,172.7981,172.8251,172.7352,172.7892,10442.0
2018-01-19 14:15:00,192.13,192.3,192.1,192.21,17228.0,172.7712,172.924,172.7442,172.8431,17228.0
2018-01-19 14:20:00,192.24,192.26,192.08,192.18,9675.0,172.8701,172.8881,172.7262,172.8161,9675.0
2018-01-19 14:25:00,192.15,192.26,192.13,192.24,10485.0,172.7892,172.8881,172.7712,172.8701,10485.0
2018-01-19 14:30:00,192.22,192.34,192.18,192.24,9226.0,172.8521,172.96,172.8161,172.8701,9226.0
2018-01-19 14:35:00,192.27,192.3,192.18,192.19,12826.0,172.8971,172.924,172.8161,172.8251,12826.0
2018-01-19 14:40:00,192.2,192.25,192.16,192.16,11361.0,172.8341,172.8791,172.7981,172.7981,11361.0
2018-01-19 14:45:00,192.13,192.21,192.08,192.2,12813.0,172.7712,172.8431,172.7262,172.8341,12813.0
2018-01-19 14:50:00,192.22,192.32,192.18,192.2,12883.0,172.8521,172.942,172.8161,172.8341,12883.0
2018-01-19 14:55:00,192.16,192.2,192.11,192.12,7490.0,172.7981,172.8341,172.7532,172.7622,7490.0
2018-01-19 15:00:00,192.1,192.28,192.05,192.19,18858.0,172.7442,172.9061,172.6992,172.8251,18858.0
2018-01-19 15:05:00,192.14,192.29,192.1,192.21,10609.0,172.7802,172.915,172.7442,172.8431,10609.0
2018-01-19 15:10:00,192.21,192.29,192.2,192.2,12571.0,172.8431,172.915,172.8341,172.8341,12571.0
2018-01-19 15:15:00,192.19,192.29,192.17,192.29,11822.0,172.8251,172.915,172.8071,172.915,11822.0
2018-01-19 15:20:00,192.27,192.33,192.2,192.3,18980.0,172.8971,172.951,172.8341,172.924,18980.0
2018-01-19 15:25:00,192.31,192.54,192.3,192.52,27135.0,172.933,173.1399,172.924,173.1219,27135.0
2018-01-19 15:30:00,192.54,192.58,192.3,192.32,48669.0,173.1399,173.1758,172.924,172.942,48669.0
2018-01-19 15:35:00,192.33,192.36,192.19,192.3,21785.0,172.951,172.978,172.8251,172.924,21785.0
2018-01-19 15:40:00,192.3,192.31,192.09,192.24,43755.0,172.924,172.933,172.7352,172.8701,43755.0
2018-01-19 15:45:00,192.26,192.28,192.16,192.22,34011.0,172.8881,172.9061,172.7981,172.8521,34011.0
2018-01-19 15:50:00,192.23,192.28,192.15,192.22,43647.0,172.8611,172.9061,172.7892,172.8521,43647.0
2018-01-19 15:55:00,192.22,192.36,192.14,192.29,96827.0,172.8521,172.978,172.7802,172.915,96827.0
2018-01-22 09:30:00,192.5,192.57,192.06,192.26,59939.0,173.1039,173.1668,172.7082,172.8881,59939.0
2018-01-22 09:35:00,192.34,192.9,192.34,192.61,22840.0,172.96,173.4636,172.96,173.2028,22840.0
2018-01-22 09:40:00,192.72,193.05,192.71,193.02,35936.0,173.3017,173.5985,173.2927,173.5715,35936.0
2018-01-22 09:45:00,193.02,193.71,193.01,193.6,35038.0,173.5715,174.192,173.5625,174.0931,35038.0
2018-01-22 09:50:00,193.56,193.89,193.43,193.8,26521.0,174.0571,174.3538,173.9402,174.2729,26521.0
2018-01-22 09:55:00,193.74,194.2,193.69,194.0,58513.0,174.2189,174.6326,174.174,174.4527,58513.0
2018-01-22 10:00:00,194.03,194.36,194.02,194.26,31142.0,174.4797,174.7765,174.4707,174.6866,31142.0
2018-01-22 10:05:00,194.3,194.76,194.27,194.76,32857.0,174.7225,175.1362,174.6955,175.1362,32857.0
2018-01-22 10:10:00,194.73,194.74,194.46,194.66,34564.0,175.1092,175.1182,174.8664,175.0462,34564.0
2018-01-22 10:15:00,194.67,194.72,194.54,194.6,36581.0,175.0552,175.1002,174.9383,174.9923,36581.0
2018-01-22 10:20:00,194.59,194.63,194.42,194.48,22344.0,174.9833,175.0193,174.8304,174.8844,22344.0
2018-01-22 10:25:00,194.48,194.68,194.44,194.61,36422.0,174.8844,175.0642,174.8484,175.0013,36422.0
2018-01-22 10:30:00,194.61,194.7,194.49,194.62,43740.0,175.0013,175.0822,174.8934,175.0103,43740.0
2018-01-22 10:35:00,194.59,194.69,194.04,194.14,19184.0,174.9833,175.0732,174.4887,174.5786,19184.0
2018-01-22 10:40:00,194.15,194.29,194.08,194.25,17972.0,174.5876,174.7135,174.5247,174.6776,17972.0
2018-01-22 10:45:00,194.25,194.45,194.25,194.29,15691.0,174.6776,174.8574,174.6776,174.7135,15691.0
2018-01-22 10:50:00,194.25,194.25,194.03,194.07,15069.0,174.6776,174.6776,174.4797,174.5157,15069.0
2018-01-22 10:55:00,194.07,194.11,193.87,193.9,13025.0,174.5157,174.5517,174.3358,174.3628,13025.0
2018-01-22 11:00:00,193.94,193.95,193.83,193.89,9659.0,174.3988,174.4078,174.2999,174.3538,9659.0
2018-01-22 11:05:00,193.89,193.91,193.74,193.74,10963.0,174.3538,174.3718,174.2189,174.2189,10963.0
2018-01-22 11:10:00,193.73,193.76,193.62,193.72,20520.0,174.21,174.2369,174.111,174.201,20520.0
2018-01-22 11:15:00,193.7,193.71,193.53,193.58,12712.0,174.183,174.192,174.0301,174.0751,12712.0
2018-01-22 11:20:00,193.58,193.72,193.52,193.7,12693.0,174.0751,174.201,174.0211,174.183,12693.0
2018-01-22 11:25:00,193.7,193.71,193.53,193.58,10743.0,174.183,174.192,174.0301,174.0751,10743.0
2018-01-22 11:30:00,193.51,193.51,193.18,193.21,23373.0,174.0121,174.0121,173.7154,173.7423,23373.0
2018-01-22 11:35:00,193.21,193.27,193.14,193.27,13750.0,173.7423,173.7963,173.6794,173.7963,13750.0
2018-01-22 11:40:00,193.31,193.31,192.93,192.93,14654.0,173.8323,173.8323,173.4906,173.4906,14654.0
2018-01-22 11:45:00,192.9,193.21,192.89,193.21,15310.0,173.4636,173.7423,173.4546,173.7423,15310.0
2018-01-22 11:50:00,193.22,193.28,193.15,193.23,6718.0,173.7513,173.8053,173.6884,173.7603,6718.0
2018-01-22 11:55:00,193.23,193.44,193.18,193.44,3326.0,173.7603,173.9492,173.7154,173.9492,3326.0
2018-01-22 12:00:00,193.41,193.52,193.33,193.46,10009.0,173.9222,174.0211,173.8503,173.9672,10009.0
2018-01-22 12:05:00,193.49,193.6,193.3,193.37,9222.0,173.9941,174.0931,173.8233,173.8862,9222.0
2018-01-22 12:10:00,193.34,193.59,193.34,193.55,6368.0,173.8592,174.0841,173.8592,174.0481,6368.0
2018-01-22 12:15:00,193.53,193.65,193.53,193.63,9124.0,174.0301,174.138,174.0301,174.12,9124.0
2018-01-22 12:20:00,193.62,193.79,193.61,193.66,8081.0,174.111,174.2639,174.102,174.147,8081.0
2018-01-22 12:25:00,193.67,193.82,193.65,193.78,5689.0,174.156,174.2909,174.138,174.2549,5689.0
2018-01-22 12:30:00,193.77,193.84,193.7,193.75,7304.0,174.2459,174.3089,174.183,174.2279,7304.0
2018-01-22 12:35:00,193.77,193.82,193.74,193.74,3926.0,174.2459,174.2909,174.2189,174.2189,3926.0
2018-01-22 12:40:00,193.8,193.86,193.75,193.79,5100.0,174.2729,174.3269,174.2279,174.2639,5100.0
2018-01-22 12:45:00,193.8,193.87,193.76,193.81,6803.0,174.2729,174.3358,174.2369,174.2819,6803.0
2018-01-22 12:50:00,193.81,193.88,193.79,193.79,11044.0,174.2819,174.3448,174.2639,174.2639,11044.0
2018-01-22 12:55:00,193.83,193.83,193.49,193.49,7885.0,174.2999,174.2999,173.9941,173.9941,7885.0
2018-01-22 13:00:00,193.49,193.57,193.44,193.5,9430.0,173.9941,174.0661,173.9492,174.0031,9430.0
2018-01-22 13:05:00,193.5,193.55,193.47,193.51,8908.0,174.0031,174.0481,173.9762,174.0121,8908.0
2018-01-22 13:10:00,193.5,193.51,193.45,193.51,4995.0,174.0031,174.0121,173.9582,174.0121,4995.0
2018-01-22 13:15:00,193.52,193.69,193.52,193.69,6434.0,174.0211,174.174,174.0211,174.174,6434.0
2018-01-22 13:20:00,193.73,193.73,193.65,193.71,3270.0,174.21,174.21,174.138,174.192,3270.0
2018-01-22 13:25:00,193.68,193.75,193.65,193.65,6813.0,174.165,174.2279,174.138,174.138,6813.0
2018-01-22 13:30:00,193.6,193.67,193.6,193.6,3456.0,174.0931,174.156,174.0931,174.0931,3456.0
2018-01-22 13:35:00,193.63,193.72,193.6,193.64,11173.0,174.12,174.201,174.0931,174.129,11173.0
2018-01-22 13:40:00,193.64,193.75,193.63,193.73,4687.0,174.129,174.2279,174.12,174.21,4687.0
2018-01-22 13:45:00,193.67,193.8,193.67,193.76,5358.0,174.156,174.2729,174.156,174.2369,5358.0
2018-01-22 13:50:00,193.77,193.84,193.68,193.72,13934.0,174.2459,174.3089,174.165,174.201,13934.0
2018-01-22 13:55:00,193.74,193.83,193.72,193.82,5684.0,174.2189,174.2999,174.201,174.2909,5684.0
2018-01-22 14:00:00,193.84,193.88,193.8,193.84,7034.0,174.3089,174.3448,174.2729,174.3089,7034.0
2018-01-22 14:05:00,193.83,193.83,193.71,193.76,13369.0,174.2999,174.2999,174.192,174.2369,13369.0
2018-01-22 14:10:00,193.78,193.88,193.78,193.84,7021.0,174.2549,174.3448,174.2549,174.3089,7021.0
2018-01-22 14:15:00,193.85,193.9,193.82,193.87,2820.0,174.3179,174.3628,174.2909,174.3358,2820.0
2018-01-22 14:20:00,193.85,193.89,193.74,193.82,11068.0,174.3179,174.3538,174.2189,174.2909,11068.0
2018-01-22 14:25:00,193.79,193.87,193.74,193.86,6175.0,174.2639,174.3358,174.2189,174.3269,6175.0
2018-01-22 14:30:00,193.84,193.92,193.84,193.86,11996.0,174.3089,174.3808,174.3089,174.3269,11996.0
2018-01-22 14:35:00,193.89,193.99,193.87,193.99,9134.0,174.3538,174.4438,174.3358,174.4438,9134.0
2018-01-22 14:40:00,193.98,194.05,193.93,194.05,23533.0,174.4348,174.4977,174.3898,174.4977,23533.0
2018-01-22 14:45:00,194.06,194.26,194.05,194.24,14968.0,174.5067,174.6866,174.4977,174.6686,14968.0
2018-01-22 14:50:00,194.26,194.3,194.21,194.23,7399.0,174.6866,174.7225,174.6416,174.6596,7399.0
2018-01-22 14:55:00,194.24,194.27,194.21,194.24,14081.0,174.6686,174.6955,174.6416,174.6686,14081.0
2018-01-22 15:00:00,194.23,194.47,194.23,194.47,12447.0,174.6596,174.8754,174.6596,174.8754,12447.0
2018-01-22 15:05:00,194.45,194.46,194.34,194.35,13061.0,174.8574,174.8664,174.7585,174.7675,13061.0
2018-01-22 15:10:00,194.34,194.4,194.3,194.33,36100.0,174.7585,174.8124,174.7225,174.7495,36100.0
2018-01-22 15:15:00,194.33,194.37,194.27,194.3,13288.0,174.7495,174.7855,174.6955,174.7225,13288.0
2018-01-22 15:20:00,194.3,194.35,194.29,194.3,8981.0,174.7225,174.7675,174.7135,174.7225,8981.0
2018-01-22 15:25:00,194.29,194.37,194.25,194.25,19451.0,174.7135,174.7855,174.6776,174.6776,19451.0
2018-01-22 15:30:00,194.26,194.35,194.22,194.26,24561.0,174.6866,174.7675,174.6506,174.6866,24561.0
2018-01-22 15:35:00,194.22,194.35,194.22,194.32,18060.0,174.6506,174.7675,174.6506,174.7405,18060.0
2018-01-22 15:40:00,194.3,194.32,194.2,194.32,21127.0,174.7225,174.7405,174.6326,174.7405,21127.0
2018-01-22 15:45:00,194.32,194.54,194.31,194.54,41268.0,174.7405,174.9383,174.7315,174.9383,41268.0
2018-01-22 15:50:00,194.53,194.56,194.33,194.41,58027.0,174.9293,174.9563,174.7495,174.8214,58027.0
2018-01-22 15:55:00,194.41,194.41,194.03,194.36,159061.0,174.8214,174.8214,174.4797,174.7765,159061.0
2018-01-23 09:30:00,193.61,194.1,192.07,192.77,111195.0,174.102,174.5427,172.7172,173.3467,111195.0
2018-01-23 09:35:00,192.92,193.38,192.83,193.09,34149.0,173.4816,173.8952,173.4006,173.6344,34149.0
2018-01-23 09:40:00,193.12,193.15,192.49,193.01,35581.0,173.6614,173.6884,173.0949,173.5625,35581.0
2018-01-23 09:45:00,192.98,193.57,192.91,193.45,19920.0,173.5355,174.0661,173.4726,173.9582,19920.0
2018-01-23 09:50:00,193.45,193.52,193.17,193.2,16937.0,173.9582,174.0211,173.7064,173.7334,16937.0
2018-01-23 09:55:00,193.2,193.59,192.96,193.49,26359.0,173.7334,174.0841,173.5175,173.9941,26359.0
2018-01-23 10:00:00,193.49,193.58,193.11,193.17,15161.0,173.9941,174.0751,173.6524,173.7064,15161.0
2018-01-23 10:05:00,193.17,193.59,193.17,193.46,17064.0,173.7064,174.0841,173.7064,173.9672,17064.0
2018-01-23 10:10:00,193.55,193.57,193.26,193.26,62760.0,174.0481,174.0661,173.7873,173.7873,62760.0
2018-01-23 10:15:00,193.26,193.28,193.06,193.14,20561.0,173.7873,173.8053,173.6075,173.6794,20561.0
2018-01-23 10:20:00,193.13,193.28,193.03,193.07,19136.0,173.6704,173.8053,173.5805,173.6165,19136.0
2018-01-23 10:25:00,193.06,193.06,192.7,192.85,26919.0,173.6075,173.6075,173.2837,173.4186,26919.0
2018-01-23 10:30:00,192.88,193.19,192.87,193.15,12715.0,173.4456,173.7244,173.4366,173.6884,12715.0
2018-01-23 10:35:00,193.14,193.34,193.08,193.15,11485.0,173.6794,173.8592,173.6254,173.6884,11485.0
2018-01-23 10:40:00,193.16,193.31,193.12,193.2,9315.0,173.6974,173.8323,173.6614,173.7334,9315.0
2018-01-23 10:45:00,193.21,193.49,193.2,193.49,29428.0,173.7423,173.9941,173.7334,173.9941,29428.0
2018-01-23 10:50:00,193.44,193.52,193.28,193.31,43098.0,173.9492,174.0211,173.8053,173.8323,43098.0
2018-01-23 10:55:00,193.31,193.66,193.31,193.56,26806.0,173.8323,174.147,173.8323,174.0571,26806.0
2018-01-23 11:00:00,193.56,193.75,193.5,193.53,9941.0,174.0571,174.2279,174.0031,174.0301,9941.0
2018-01-23 11:05:00,193.55,193.55,193.1,193.11,12563.0,174.0481,174.0481,173.6434,173.6524,12563.0
2018-01-23 11:10:00,193.07,193.1,192.89,192.89,23425.0,173.6165,173.6434,173.4546,173.4546,23425.0
2018-01-23 11:15:00,192.91,193.13,192.9,193.07,10860.0,173.4726,173.6704,173.4636,173.6165,10860.0
2018-01-23 11:20:00,193.1,193.22,193.05,193.05,7740.0,173.6434,173.7513,173.5985,173.5985,7740.0
2018-01-23 11:25:00,193.08,193.1,192.96,193.05,14921.0,173.6254,173.6434,173.5175,173.5985,14921.0
2018-01-23 11:30:00,192.98,193.03,192.9,193.0,13445.0,173.5355,173.5805,173.4636,173.5535,13445.0
2018-01-23 11:35:00,192.99,193.14,192.88,193.13,10774.0,173.5445,173.6794,173.4456,173.6704,10774.0
2018-01-23 11:40:00,193.1,193.56,193.1,193.56,25384.0,173.6434,174.0571,173.6434,174.0571,25384.0
2018-01-23 11:45:00,193.56,193.82,193.54,193.62,16487.0,174.0571,174.2909,174.0391,174.111,16487.0
2018-01-23 11:50:00,193.59,193.61,193.32,193.32,12330.0,174.0841,174.102,173.8413,173.8413,12330.0
2018-01-23 11:55:00,193.37,193.41,193.17,193.17,8325.0,173.8862,173.9222,173.7064,173.7064,8325.0
2018-01-23 12:00:00,193.16,193.26,193.12,193.26,6974.0,173.6974,173.7873,173.6614,173.7873,6974.0
2018-01-23 12:05:00,193.25,193.26,193.12,193.13,6980.0,173.7783,173.7873,173.6614,173.6704,6980.0
2018-01-23 12:10:00,193.11,193.16,192.99,193.16,17024.0,173.6524,173.6974,173.5445,173.6974,17024.0
2018-01-23 12:15:00,193.15,193.33,193.14,193.31,13044.0,173.6884,173.8503,173.6794,173.8323,13044.0
2018-01-23 12:20:00,193.36,193.39,193.27,193.31,5308.0,173.8772,173.9042,173.7963,173.8323,5308.0
2018-01-23 12:25:00,193.3,193.63,193.22,193.44,23059.0,173.8233,174.12,173.7513,173.9492,23059.0
2018-01-23 12:30:00,193.43,193.59,193.39,193.39,7165.0,173.9402,174.0841,173.9042,173.9042,7165.0
2018-01-23 12:35:00,193.4,193.4,193.25,193.35,9785.0,173.9132,173.9132,173.7783,173.8682,9785.0
2018-01-23 12:40:00,193.32,193.33,193.19,193.27,10945.0,173.8413,173.8503,173.7244,173.7963,10945.0
2018-01-23 12:45:00,193.28,193.39,193.26,193.39,6050.0,173.8053,173.9042,173.7873,173.9042,6050.0
2018-01-23 12:50:00,193.35,193.37,193.26,193.3,9659.0,173.8682,173.8862,173.7873,173.8233,9659.0
2018-01-23 12:55:00,193.29,193.45,193.29,193.45,4295.0,173.8143,173.9582,173.8143,173.9582,4295.0
2018-01-23 13:00:00,193.49,193.55,193.48,193.48,4550.0,173.9941,174.0481,173.9851,173.9851,4550.0
2018-01-23 13:05:00,193.46,193.54,193.38,193.46,16597.0,173.9672,174.0391,173.8952,173.9672,16597.0
2018-01-23 13:10:00,193.48,193.53,193.39,193.41,3739.0,173.9851,174.0301,173.9042,173.9222,3739.0
2018-01-23 13:15:00,193.44,193.5,193.31,193.31,9651.0,173.9492,174.0031,173.8323,173.8323,9651.0
2018-01-23 13:20:00,193.32,193.36,193.28,193.36,3934.0,173.8413,173.8772,173.8053,173.8772,3934.0
2018-01-23 13:25:00,193.35,193.49,193.35,193.4,11437.0,173.8682,173.9941,173.8682,173.9132,11437.0
2018-01-23 13:30:00,193.4,193.66,193.39,193.58,12909.0,173.9132,174.147,173.9042,174.0751,12909.0
2018-01-23 13:35:00,193.55,193.55,193.46,193.55,6725.0,174.0481,174.0481,173.9672,174.0481,6725.0
2018-01-23 13:40:00,193.49,193.56,193.41,193.41,10695.0,173.9941,174.0571,173.9222,173.9222,10695.0
2018-01-23 13:45:00,193.42,193.79,193.41,193.79,12537.0,173.9312,174.2639,173.9222,174.2639,12537.0
2018-01-23 13:50:00,193.76,193.87,193.75,193.78,17678.0,174.2369,174.3358,174.2279,174.2549,17678.0
2018-01-23 13:55:00,193.82,193.89,193.78,193.8,11181.0,174.2909,174.3538,174.2549,174.2729,11181.0
2018-01-23 14:00:00,193.84,193.84,193.67,193.73,11217.0,174.3089,174.3089,174.156,174.21,11217.0
2018-01-23 14:05:00,193.69,193.69,193.57,193.6,2591.0,174.174,174.174,174.0661,174.0931,2591.0
2018-01-23 14:10:00,193.64,193.65,193.55,193.55,10554.0,174.129,174.138,174.0481,174.0481,10554.0
2018-01-23 14:15:00,193.57,193.68,193.46,193.62,17123.0,174.0661,174.165,173.9672,174.111,17123.0
2018-01-23 14:20:00,193.57,193.59,193.41,193.42,23163.0,174.0661,174.0841,173.9222,173.9312,23163.0
2018-01-23 14:25:00,193.42,193.85,193.39,193.79,30524.0,173.9312,174.3179,173.9042,174.2639,30524.0
2018-01-23 14:30:00,193.78,193.95,193.76,193.92,17323.0,174.2549,174.4078,174.2369,174.3808,17323.0
2018-01-23 14:35:00,193.92,194.04,193.9,194.02,47015.0,174.3808,174.4887,174.3628,174.4707,47015.0
2018-01-23 14:40:00,193.99,194.01,193.87,193.93,29858.0,174.4438,174.4617,174.3358,174.3898,29858.0
2018-01-23 14:45:00,193.91,194.0,193.88,193.97,10708.0,174.3718,174.4527,174.3448,174.4258,10708.0
2018-01-23 14:50:00,193.96,194.02,193.92,193.99,26756.0,174.4168,174.4707,174.3808,174.4438,26756.0
2018-01-23 14:55:00,193.97,194.01,193.88,193.97,13232.0,174.4258,174.4617,174.3448,174.4258,13232.0
2018-01-23 15:00:00,193.95,194.01,193.91,193.92,13069.0,174.4078,174.4617,174.3718,174.3808,13069.0
2018-01-23 15:05:00,193.92,193.92,193.78,193.8,13449.0,174.3808,174.3808,174.2549,174.2729,13449.0
2018-01-23 15:10:00,193.8,193.91,193.7,193.7,11510.0,174.2729,174.3718,174.183,174.183,11510.0
2018-01-23 15:15:00,193.71,193.83,193.64,193.64,25072.0,174.192,174.2999,174.129,174.129,25072.0
2018-01-23 15:20:00,193.65,193.81,193.64,193.77,19430.0,174.138,174.2819,174.129,174.2459,19430.0
2018-01-23 15:25:00,193.77,193.91,193.7,193.88,29092.0,174.2459,174.3718,174.183,174.3448,29092.0
2018-01-23 15:30:00,193.85,193.9,193.74,193.79,35666.0,174.3179,174.3628,174.2189,174.2639,35666.0
2018-01-23 15:35:00,193.77,193.82,193.68,193.68,16411.0,174.2459,174.2909,174.165,174.165,16411.0
2018-01-23 15:40:00,193.69,193.7,193.45,193.46,40021.0,174.174,174.183,173.9582,173.9672,40021.0
2018-01-23 15:45:00,193.44,193.66,193.44,193.64,33725.0,173.9492,174.147,173.9492,174.129,33725.0
2018-01-23 15:50:00,193.64,193.64,193.41,193.45,50470.0,174.129,174.129,173.9222,173.9582,50470.0
2018-01-23 15:55:00,193.44,193.56,193.33,193.49,127403.0,173.9492,174.0571,173.8503,173.9941,127403.0
2018-01-24 09:30:00,194.03,194.43,193.74,194.0,54032.0,174.4797,174.8394,174.2189,174.4527,54032.0
2018-01-24 09:35:00,194.0,194.29,193.67,193.79,14584.0,174.4527,174.7135,174.156,174.2639,14584.0
2018-01-24 09:40:00,193.66,193.86,193.63,193.86,11196.0,174.147,174.3269,174.12,174.3269,11196.0
2018-01-24 09:45:00,193.77,194.08,193.77,194.08,16695.0,174.2459,174.5247,174.2459,174.5247,16695.0
2018-01-24 09:50:00,194.09,194.21,193.97,194.07,12748.0,174.5337,174.6416,174.4258,174.5157,12748.0
2018-01-24 09:55:00,194.16,194.28,194.06,194.15,25100.0,174.5966,174.7045,174.5067,174.5876,25100.0
2018-01-24 10:00:00,194.16,194.25,194.1,194.21,9622.0,174.5966,174.6776,174.5427,174.6416,9622.0
2018-01-24 10:05:00,194.16,194.27,193.83,193.85,13273.0,174.5966,174.6955,174.2999,174.3179,13273.0
2018-01-24 10:10:00,193.83,194.11,193.82,194.06,17394.0,174.2999,174.5517,174.2909,174.5067,17394.0
2018-01-24 10:15:00,194.04,194.07,193.87,193.87,10857.0,174.4887,174.5157,174.3358,174.3358,10857.0
2018-01-24 10:20:00,193.87,194.11,193.87,194.06,18452.0,174.3358,174.5517,174.3358,174.5067,18452.0
2018-01-24 10:25:00,194.04,194.1,194.03,194.06,16239.0,174.4887,174.5427,174.4797,174.5067,16239.0
2018-01-24 10:30:00,194.02,194.1,194.01,194.04,21763.0,174.4707,174.5427,174.4617,174.4887,21763.0
2018-01-24 10:35:00,194.03,194.31,193.98,194.3,39556.0,174.4797,174.7315,174.4348,174.7225,39556.0
2018-01-24 10:40:00,194.33,194.43,194.32,194.4,13236.0,174.7495,174.8394,174.7405,174.8124,13236.0
2018-01-24 10:45:00,194.4,194.43,194.38,194.41,17407.0,174.8124,174.8394,174.7945,174.8214,17407.0
2018-01-24 10:50:00,194.41,194.41,194.19,194.21,29357.0,174.8214,174.8214,174.6236,174.6416,29357.0
2018-01-24 10:55:00,194.19,194.2,194.03,194.09,21545.0,174.6236,174.6326,174.4797,174.5337,21545.0
2018-01-24 11:00:00,194.11,194.38,194.11,194.19,19683.0,174.5517,174.7945,174.5517,174.6236,19683.0
2018-01-24 11:05:00,194.17,194.39,194.12,194.31,7887.0,174.6056,174.8035,174.5607,174.7315,7887.0
2018-01-24 11:10:00,194.35,194.46,193.95,193.95,18518.0,174.7675,174.8664,174.4078,174.4078,18518.0
2018-01-24 11:15:00,193.92,193.92,193.59,193.82,28715.0,174.3808,174.3808,174.0841,174.2909,28715.0
2018-01-24 11:20:00,193.79,193.8,193.64,193.66,12426.0,174.2639,174.2729,174.129,174.147,12426.0
2018-01-24 11:25:00,193.68,194.03,193.66,193.92,17738.0,174.165,174.4797,174.147,174.3808,17738.0
2018-01-24 11:30:00,193.92,193.92,193.23,193.37,35033.0,174.3808,174.3808,173.7603,173.8862,35033.0
2018-01-24 11:35:00,193.4,193.46,192.44,192.75,48469.0,173.9132,173.9672,173.0499,173.3287,48469.0
2018-01-24 11:40:00,192.75,192.97,192.7,192.92,25764.0,173.3287,173.5265,173.2837,173.4816,25764.0
2018-01-24 11:45:00,192.93,192.93,192.76,192.81,17980.0,173.4906,173.4906,173.3377,173.3827,17980.0
2018-01-24 11:50:00,192.8,193.18,192.73,193.18,21781.0,173.3737,173.7154,173.3107,173.7154,21781.0
2018-01-24 11:55:00,193.18,193.2,192.89,192.93,14557.0,173.7154,173.7334,173.4546,173.4906,14557.0
2018-01-24 12:00:00,192.92,192.93,192.29,192.46,26679.0,173.4816,173.4906,172.915,173.0679,26679.0
2018-01-24 12:05:00,192.46,192.78,192.45,192.68,8930.0,173.0679,173.3557,173.0589,173.2658,8930.0
2018-01-24 12:10:00,192.65,192.95,192.65,192.91,10731.0,173.2388,173.5085,173.2388,173.4726,10731.0
2018-01-24 12:15:00,192.94,192.94,192.59,192.78,20199.0,173.4996,173.4996,173.1848,173.3557,20199.0
2018-01-24 12:20:00,192.79,192.79,192.48,192.48,9653.0,173.3647,173.3647,173.0859,173.0859,9653.0
2018-01-24 12:25:00,192.42,192.58,192.35,192.4,7577.0,173.0319,173.1758,172.969,173.014,7577.0
2018-01-24 12:30:00,192.43,192.52,192.3,192.32,8730.0,173.0409,173.1219,172.924,172.942,8730.0
2018-01-24 12:35:00,192.32,192.4,192.1,192.12,17821.0,172.942,173.014,172.7442,172.7622,17821.0
2018-01-24 12:40:00,192.14,192.23,192.0,192.16,14080.0,172.7802,172.8611,172.6543,172.7981,14080.0
2018-01-24 12:45:00,192.15,192.16,191.92,192.16,23020.0,172.7892,172.7981,172.5823,172.7981,23020.0
2018-01-24 12:50:00,192.15,192.37,192.13,192.26,11724.0,172.7892,172.987,172.7712,172.8881,11724.0
2018-01-24 12:55:00,192.25,192.6,192.25,192.56,12802.0,172.8791,173.1938,172.8791,173.1578,12802.0
2018-01-24 13:00:00,192.55,192.64,192.5,192.58,9312.0,173.1488,173.2298,173.1039,173.1758,9312.0
2018-01-24 13:05:00,192.62,192.65,192.29,192.29,9504.0,173.2118,173.2388,172.915,172.915,9504.0
2018-01-24 13:10:00,192.28,192.68,192.15,192.59,19586.0,172.9061,173.2658,172.7892,173.1848,19586.0
2018-01-24 13:15:00,192.62,192.66,192.42,192.64,27828.0,173.2118,173.2478,173.0319,173.2298,27828.0
2018-01-24 13:20:00,192.61,192.9,192.56,192.84,24361.0,173.2028,173.4636,173.1578,173.4096,24361.0
2018-01-24 13:25:00,192.88,193.22,192.84,193.11,18602.0,173.4456,173.7513,173.4096,173.6524,18602.0
2018-01-24 13:30:00,193.1,193.33,193.03,193.33,18603.0,173.6434,173.8503,173.5805,173.8503,18603.0
2018-01-24 13:35:00,193.37,193.44,193.08,193.33,8481.0,173.8862,173.9492,173.6254,173.8503,8481.0
2018-01-24 13:40:00,193.29,193.59,193.23,193.59,13957.0,173.8143,174.0841,173.7603,174.0841,13957.0
2018-01-24 13:45:00,193.59,193.74,193.44,193.62,14812.0,174.0841,174.2189,173.9492,174.111,14812.0
2018-01-24 13:50:00,193.61,193.86,193.45,193.79,24806.0,174.102,174.3269,173.9582,174.2639,24806.0
2018-01-24 13:55:00,193.88,194.0,193.68,193.84,11410.0,174.3448,174.4527,174.165,174.3089,11410.0
2018-01-24 14:00:00,193.91,194.16,193.87,193.93,7732.0,174.3718,174.5966,174.3358,174.3898,7732.0
2018-01-24 14:05:00,193.98,194.22,193.92,193.95,13943.0,174.4348,174.6506,174.3808,174.4078,13943.0
2018-01-24 14:10:00,193.91,194.04,193.77,193.87,13520.0,174.3718,174.4887,174.2459,174.3358,13520.0
2018-01-24 14:15:00,193.8,194.33,193.66,194.33,10051.0,174.2729,174.7495,174.147,174.7495,10051.0
2018-01-24 14:20:00,194.34,194.34,194.08,194.14,13210.0,174.7585,174.7585,174.5247,174.5786,13210.0
2018-01-24 14:25:00,194.16,194.35,194.12,194.35,9718.0,174.5966,174.7675,174.5607,174.7675,9718.0
2018-01-24 14:30:00,194.37,194.39,194.11,194.21,8714.0,174.7855,174.8035,174.5517,174.6416,8714.0
2018-01-24 14:35:00,194.22,194.31,194.03,194.18,11927.0,174.6506,174.7315,174.4797,174.6146,11927.0
2018-01-24 14:40:00,194.17,194.53,194.16,194.5,50090.0,174.6056,174.9293,174.5966,174.9024,50090.0
2018-01-24 14:45:00,194.5,194.63,194.39,194.5,42224.0,174.9024,175.0193,174.8035,174.9024,42224.0
2018-01-24 14:50:00,194.45,194.57,194.41,194.5,41434.0,174.8574,174.9653,174.8214,174.9024,41434.0
2018-01-24 14:55:00,194.49,194.59,194.41,194.52,60395.0,174.8934,174.9833,174.8214,174.9204,60395.0
2018-01-24 15:00:00,194.57,194.59,194.46,194.55,35525.0,174.9653,174.9833,174.8664,174.9473,35525.0
2018-01-24 15:05:00,194.57,194.66,194.49,194.5,30692.0,174.9653,175.0462,174.8934,174.9024,30692.0
2018-01-24 15:10:00,194.5,194.62,194.46,194.52,42472.0,174.9024,175.0103,174.8664,174.9204,42472.0
2018-01-24 15:15:00,194.5,194.58,194.42,194.52,25803.0,174.9024,174.9743,174.8304,174.9204,25803.0
2018-01-24 15:20:00,194.48,194.56,194.47,194.52,22427.0,174.8844,174.9563,174.8754,174.9204,22427.0
2018-01-24 15:25:00,194.56,194.75,194.52,194.73,23184.0,174.9563,175.1272,174.9204,175.1092,23184.0
2018-01-24 15:30:00,194.71,194.74,194.46,194.49,23047.0,175.0912,175.1182,174.8664,174.8934,23047.0
2018-01-24 15:35:00,194.5,194.63,194.41,194.47,22652.0,174.9024,175.0193,174.8214,174.8754,22652.0
2018-01-24 15:40:00,194.46,194.47,194.31,194.42,22631.0,174.8664,174.8754,174.7315,174.8304,22631.0
2018-01-24 15:45:00,194.41,194.62,194.4,194.52,33496.0,174.8214,175.0103,174.8124,174.9204,33496.0
2018-01-24 15:50:00,194.52,194.53,194.16,194.16,57503.0,174.9204,174.9293,174.5966,174.5966,57503.0
2018-01-24 15:55:00,194.19,194.47,194.08,194.24,81511.0,174.6236,174.8754,174.5247,174.6686,81511.0
2018-01-25 09:30:00,194.76,196.59,194.76,196.54,209369.0,175.1362,176.7818,175.1362,176.7368,209369.0
2018-01-25 09:35:00,196.57,196.57,195.73,195.99,47177.0,176.7638,176.7638,176.0084,176.2422,47177.0
2018-01-25 09:40:00,196.01,196.01,195.3,195.77,43407.0,176.2602,176.2602,175.6218,176.0444,43407.0
2018-01-25 09:45:00,195.62,195.63,195.32,195.56,49741.0,175.9095,175.9185,175.6397,175.8556,49741.0
2018-01-25 09:50:00,195.6,195.87,195.41,195.55,32797.0,175.8915,176.1343,175.7207,175.8466,32797.0
2018-01-25 09:55:00,195.5,195.83,195.36,195.65,29842.0,175.8016,176.0984,175.6757,175.9365,29842.0
2018-01-25 10:00:00,195.71,195.98,195.25,195.94,45493.0,175.9905,176.2332,175.5768,176.1973,45493.0
2018-01-25 10:05:00,195.94,196.07,195.36,195.59,40963.0,176.1973,176.3142,175.6757,175.8825,40963.0
2018-01-25 10:10:00,195.54,195.82,195.47,195.82,20959.0,175.8376,176.0894,175.7746,176.0894,20959.0
2018-01-25 10:15:00,195.81,195.93,195.73,195.88,23750.0,176.0804,176.1883,176.0084,176.1433,23750.0
2018-01-25 10:20:00,195.9,196.09,195.85,195.95,13368.0,176.1613,176.3322,176.1163,176.2063,13368.0
2018-01-25 10:25:00,195.99,196.09,195.63,195.8,21135.0,176.2422,176.3322,175.9185,176.0714,21135.0
2018-01-25 10:30:00,195.82,195.9,195.69,195.88,15929.0,176.0894,176.1613,175.9725,176.1433,15929.0
2018-01-25 10:35:00,195.85,195.93,195.73,195.73,11148.0,176.1163,176.1883,176.0084,176.0084,11148.0
2018-01-25 10:40:00,195.77,196.16,195.76,196.13,30945.0,176.0444,176.3951,176.0354,176.3681,30945.0
2018-01-25 10:45:00,196.14,196.46,196.02,196.46,29765.0,176.3771,176.6649,176.2692,176.6649,29765.0
2018-01-25 10:50:00,196.42,196.63,196.41,196.57,22520.0,176.6289,176.8178,176.6199,176.7638,22520.0
2018-01-25 10:55:00,196.56,196.56,196.38,196.49,17305.0,176.7548,176.7548,176.5929,176.6919,17305.0
2018-01-25 11:00:00,196.52,196.62,196.33,196.39,20963.0,176.7188,176.8088,176.548,176.6019,20963.0
2018-01-25 11:05:00,196.43,196.65,196.42,196.6,19693.0,176.6379,176.8357,176.6289,176.7908,19693.0
2018-01-25 11:10:00,196.57,197.09,196.54,197.08,39683.0,176.7638,177.2314,176.7368,177.2224,39683.0
2018-01-25 11:15:00,197.04,197.25,196.84,196.93,23525.0,177.1864,177.3753,177.0066,177.0875,23525.0
2018-01-25 11:20:00,196.87,197.0,196.72,196.94,28410.0,177.0336,177.1505,176.8987,177.0965,28410.0
2018-01-25 11:25:00,196.97,197.08,196.88,197.06,26062.0,177.1235,177.2224,177.0426,177.2044,26062.0
2018-01-25 11:30:00,197.06,197.29,196.96,197.29,24218.0,177.2044,177.4113,177.1145,177.4113,24218.0
2018-01-25 11:35:00,197.31,197.74,197.31,197.62,37222.0,177.4292,177.8159,177.4292,177.708,37222.0
2018-01-25 11:40:00,197.58,198.1,197.57,198.05,44018.0,177.672,178.1396,177.663,178.0947,44018.0
2018-01-25 11:45:00,198.0,198.05,197.65,197.72,27846.0,178.0497,178.0947,177.735,177.7979,27846.0
2018-01-25 11:50:00,197.74,198.16,197.71,198.13,30016.0,177.8159,178.1936,177.7889,178.1666,30016.0
2018-01-25 11:55:00,198.05,198.45,198.05,198.26,56884.0,178.0947,178.4544,178.0947,178.2835,56884.0
2018-01-25 12:00:00,198.23,198.24,197.81,198.0,62731.0,178.2565,178.2655,177.8789,178.0497,62731.0
2018-01-25 12:05:00,198.0,198.1,197.94,198.1,27570.0,178.0497,178.1396,177.9958,178.1396,27570.0
2018-01-25 12:10:00,198.12,198.36,198.08,198.1,32327.0,178.1576,178.3734,178.1217,178.1396,32327.0
2018-01-25 12:15:00,198.09,198.19,198.0,198.16,21280.0,178.1306,178.2206,178.0497,178.1936,21280.0
2018-01-25 12:20:00,198.15,198.15,197.91,198.11,23997.0,178.1846,178.1846,177.9688,178.1486,23997.0
2018-01-25 12:25:00,198.11,198.22,198.07,198.13,14109.0,178.1486,178.2475,178.1127,178.1666,14109.0
2018-01-25 12:30:00,198.11,198.25,198.09,198.23,33062.0,178.1486,178.2745,178.1306,178.2565,33062.0
2018-01-25 12:35:00,198.23,198.24,198.08,198.1,13261.0,178.2565,178.2655,178.1217,178.1396,13261.0
2018-01-25 12:40:00,198.09,198.2,197.98,198.18,30114.0,178.1306,178.2296,178.0317,178.2116,30114.0
2018-01-25 12:45:00,198.19,198.19,198.04,198.12,21950.0,178.2206,178.2206,178.0857,178.1576,21950.0
2018-01-25 12:50:00,198.12,198.2,198.04,198.08,25894.0,178.1576,178.2296,178.0857,178.1217,25894.0
2018-01-25 12:55:00,198.06,198.23,198.03,198.12,23922.0,178.1037,178.2565,178.0767,178.1576,23922.0
2018-01-25 13:00:00,198.1,198.1,197.91,197.96,16620.0,178.1396,178.1396,177.9688,178.0137,16620.0
2018-01-25 13:05:00,197.97,198.17,197.89,198.01,16691.0,178.0227,178.2026,177.9508,178.0587,16691.0
2018-01-25 13:10:00,198.05,198.15,198.0,198.05,13736.0,178.0947,178.1846,178.0497,178.0947,13736.0
2018-01-25 13:15:00,198.06,198.13,198.0,198.09,11603.0,178.1037,178.1666,178.0497,178.1306,11603.0
2018-01-25 13:20:00,198.11,198.11,197.92,197.96,10903.0,178.1486,178.1486,177.9778,178.0137,10903.0
2018-01-25 13:25:00,197.99,198.02,197.94,197.99,8827.0,178.0407,178.0677,177.9958,178.0407,8827.0
2018-01-25 13:30:00,197.99,197.99,197.79,197.82,14125.0,178.0407,178.0407,177.8609,177.8878,14125.0
2018-01-25 13:35:00,197.83,197.85,197.6,197.65,29316.0,177.8968,177.9148,177.69,177.735,29316.0
2018-01-25 13:40:00,197.65,197.91,197.58,197.87,43832.0,177.735,177.9688,177.672,177.9328,43832.0
2018-01-25 13:45:00,197.93,198.15,197.87,198.06,35910.0,177.9868,178.1846,177.9328,178.1037,35910.0
2018-01-25 13:50:00,198.07,198.1,197.97,198.06,28314.0,178.1127,178.1396,178.0227,178.1037,28314.0
2018-01-25 13:55:00,198.05,198.19,198.02,198.16,33208.0,178.0947,178.2206,178.0677,178.1936,33208.0
2018-01-25 14:00:00,198.18,198.3,198.1,198.17,35214.0,178.2116,178.3195,178.1396,178.2026,35214.0
2018-01-25 14:05:00,198.12,198.12,198.01,198.03,12294.0,178.1576,178.1576,178.0587,178.0767,12294.0
2018-01-25 14:10:00,198.03,198.06,197.53,197.81,42801.0,178.0767,178.1037,177.6271,177.8789,42801.0
2018-01-25 14:15:00,197.81,197.9,197.76,197.86,26751.0,177.8789,177.9598,177.8339,177.9238,26751.0
2018-01-25 14:20:00,197.87,197.87,197.63,197.63,16193.0,177.9328,177.9328,177.717,177.717,16193.0
2018-01-25 14:25:00,197.58,197.64,197.38,197.64,52053.0,177.672,177.726,177.4922,177.726,52053.0
2018-01-25 14:30:00,197.67,197.8,197.59,197.78,27787.0,177.753,177.8699,177.681,177.8519,27787.0
2018-01-25 14:35:00,197.78,197.78,197.31,197.33,28130.0,177.8519,177.8519,177.4292,177.4472,28130.0
2018-01-25 14:40:00,197.33,197.35,197.22,197.3,17107.0,177.4472,177.4652,177.3483,177.4202,17107.0
2018-01-25 14:45:00,197.32,197.42,197.21,197.32,17762.0,177.4382,177.5282,177.3393,177.4382,17762.0
2018-01-25 14:50:00,197.33,197.35,196.97,197.22,25913.0,177.4472,177.4652,177.1235,177.3483,25913.0
2018-01-25 14:55:00,197.22,197.59,197.21,197.42,22154.0,177.3483,177.681,177.3393,177.5282,22154.0
2018-01-25 15:00:00,197.41,197.41,197.27,197.32,24660.0,177.5192,177.5192,177.3933,177.4382,24660.0
2018-01-25 15:05:00,197.33,197.44,197.32,197.38,20647.0,177.4472,177.5461,177.4382,177.4922,20647.0
2018-01-25 15:10:00,197.37,197.37,197.17,197.34,50973.0,177.4832,177.4832,177.3033,177.4562,50973.0
2018-01-25 15:15:00,197.32,197.42,197.29,197.32,14367.0,177.4382,177.5282,177.4113,177.4382,14367.0
2018-01-25 15:20:00,197.37,197.55,197.34,197.55,20479.0,177.4832,177.6451,177.4562,177.6451,20479.0
2018-01-25 15:25:00,197.58,197.8,197.56,197.78,17374.0,177.672,177.8699,177.654,177.8519,17374.0
2018-01-25 15:30:00,197.8,197.88,197.66,197.69,35978.0,177.8699,177.9418,177.744,177.7709,35978.0
2018-01-25 15:35:00,197.69,197.69,197.52,197.68,21691.0,177.7709,177.7709,177.6181,177.762,21691.0
2018-01-25 15:40:00,197.73,197.91,197.67,197.84,23120.0,177.8069,177.9688,177.753,177.9058,23120.0
2018-01-25 15:45:00,197.87,198.12,197.87,198.0,35818.0,177.9328,178.1576,177.9328,178.0497,35818.0
2018-01-25 15:50:00,197.99,198.07,197.88,197.98,50155.0,178.0407,178.1127,177.9418,178.0317,50155.0
2018-01-25 15:55:00,198.0,198.03,197.86,198.0,120765.0,178.0497,178.0767,177.9238,178.0497,120765.0
2018-01-26 09:30:00,197.89,197.89,197.03,197.53,75099.0,177.9508,177.9508,177.1774,177.6271,75099.0
2018-01-26 09:35:00,197.74,198.16,197.5,197.83,12415.0,177.8159,178.1936,177.6001,177.8968,12415.0
2018-01-26 09:40:00,197.91,197.93,197.56,197.61,16043.0,177.9688,177.9868,177.654,177.699,16043.0
2018-01-26 09:45:00,197.56,197.56,196.62,196.86,24790.0,177.654,177.654,176.8088,177.0246,24790.0
2018-01-26 09:50:00,196.86,196.9,196.55,196.74,24929.0,177.0246,177.0605,176.7458,176.9167,24929.0
2018-01-26 09:55:00,196.78,196.9,196.56,196.78,27309.0,176.9526,177.0605,176.7548,176.9526,27309.0
2018-01-26 10:00:00,196.8,196.86,196.5,196.5,25058.0,176.9706,177.0246,176.7009,176.7009,25058.0
2018-01-26 10:05:00,196.52,196.54,196.12,196.12,30427.0,176.7188,176.7368,176.3591,176.3591,30427.0
2018-01-26 10:10:00,196.1,196.48,195.69,196.44,90278.0,176.3412,176.6829,175.9725,176.6469,90278.0
2018-01-26 10:15:00,196.44,196.71,196.43,196.56,72133.0,176.6469,176.8897,176.6379,176.7548,72133.0
2018-01-26 10:20:00,196.56,196.7,196.36,196.44,112540.0,176.7548,176.8807,176.575,176.6469,112540.0
2018-01-26 10:25:00,196.47,196.92,196.4,196.84,34363.0,176.6739,177.0785,176.6109,177.0066,34363.0
2018-01-26 10:30:00,196.88,196.98,196.68,196.96,25553.0,177.0426,177.1325,176.8627,177.1145,25553.0
2018-01-26 10:35:00,196.96,197.73,196.9,197.7,39441.0,177.1145,177.8069,177.0605,177.7799,39441.0
2018-01-26 10:40:00,197.7,198.0,197.68,197.88,21322.0,177.7799,178.0497,177.762,177.9418,21322.0
2018-01-26 10:45:00,197.95,198.06,197.78,197.87,21525.0,178.0048,178.1037,177.8519,177.9328,21525.0
2018-01-26 10:50:00,197.86,198.27,197.86,198.27,33062.0,177.9238,178.2925,177.9238,178.2925,33062.0
2018-01-26 10:55:00,198.19,198.39,198.16,198.34,19098.0,178.2206,178.4004,178.1936,178.3555,19098.0
2018-01-26 11:00:00,198.3,198.34,198.02,198.24,29243.0,178.3195,178.3555,178.0677,178.2655,29243.0
2018-01-26 11:05:00,198.17,198.28,198.11,198.13,8935.0,178.2026,178.3015,178.1486,178.1666,8935.0
2018-01-26 11:10:00,198.12,198.23,198.12,198.15,8306.0,178.1576,178.2565,178.1576,178.1846,8306.0
2018-01-26 11:15:00,198.2,198.21,197.98,198.09,9346.0,178.2296,178.2386,178.0317,178.1306,9346.0
2018-01-26 11:20:00,198.11,198.28,198.05,198.28,9728.0,178.1486,178.3015,178.0947,178.3015,9728.0
2018-01-26 11:25:00,198.27,198.27,198.06,198.1,47962.0,178.2925,178.2925,178.1037,178.1396,47962.0
2018-01-26 11:30:00,198.13,198.29,198.13,198.15,17025.0,178.1666,178.3105,178.1666,178.1846,17025.0
2018-01-26 11:35:00,198.12,198.12,197.78,197.81,14245.0,178.1576,178.1576,177.8519,177.8789,14245.0
2018-01-26 11:40:00,197.81,197.87,197.67,197.67,5135.0,177.8789,177.9328,177.753,177.753,5135.0
2018-01-26 11:45:00,197.67,197.68,197.47,197.58,20369.0,177.753,177.762,177.5731,177.672,20369.0
2018-01-26 11:50:00,197.55,197.69,197.53,197.59,12518.0,177.6451,177.7709,177.6271,177.681,12518.0
2018-01-26 11:55:00,197.59,197.83,197.57,197.83,15806.0,177.681,177.8968,177.663,177.8968,15806.0
2018-01-26 12:00:00,197.83,197.88,197.7,197.83,8983.0,177.8968,177.9418,177.7799,177.8968,8983.0
2018-01-26 12:05:00,197.82,197.85,197.69,197.81,4656.0,177.8878,177.9148,177.7709,177.8789,4656.0
2018-01-26 12:10:00,197.84,197.84,197.7,197.71,4370.0,177.9058,177.9058,177.7799,177.7889,4370.0
2018-01-26 12:15:00,197.71,197.87,197.7,197.87,6150.0,177.7889,177.9328,177.7799,177.9328,6150.0
2018-01-26 12:20:00,197.87,197.94,197.81,197.91,14062.0,177.9328,177.9958,177.8789,177.9688,14062.0
2018-01-26 12:25:00,197.88,198.0,197.84,197.93,7083.0,177.9418,178.0497,177.9058,177.9868,7083.0
2018-01-26 12:30:00,197.93,198.03,197.91,197.99,8465.0,177.9868,178.0767,177.9688,178.0407,8465.0
2018-01-26 12:35:00,198.0,198.04,197.95,198.01,6928.0,178.0497,178.0857,178.0048,178.0587,6928.0
2018-01-26 12:40:00,198.03,198.09,198.01,198.07,7449.0,178.0767,178.1306,178.0587,178.1127,7449.0
2018-01-26 12:45:00,198.04,198.19,198.04,198.12,14791.0,178.0857,178.2206,178.0857,178.1576,14791.0
2018-01-26 12:50:00,198.13,198.25,198.1,198.12,8222.0,178.1666,178.2745,178.1396,178.1576,8222.0
2018-01-26 12:55:00,198.13,198.15,198.07,198.12,8039.0,178.1666,178.1846,178.1127,178.1576,8039.0
2018-01-26 13:00:00,198.09,198.1,197.95,197.96,6344.0,178.1306,178.1396,178.0048,178.0137,6344.0
2018-01-26 13:05:00,197.95,197.99,197.93,197.98,6950.0,178.0048,178.0407,177.9868,178.0317,6950.0
2018-01-26 13:10:00,197.97,198.17,197.97,198.17,3864.0,178.0227,178.2026,178.0227,178.2026,3864.0
2018-01-26 13:15:00,198.16,198.25,198.1,198.23,10701.0,178.1936,178.2745,178.1396,178.2565,10701.0
2018-01-26 13:20:00,198.23,198.37,198.22,198.26,18648.0,178.2565,178.3824,178.2475,178.2835,18648.0
2018-01-26 13:25:00,198.23,198.24,197.99,198.09,8278.0,178.2565,178.2655,178.0407,178.1306,8278.0
2018-01-26 13:30:00,198.09,198.09,197.98,198.04,6777.0,178.1306,178.1306,178.0317,178.0857,6777.0
2018-01-26 13:35:00,198.06,198.14,197.99,198.11,6049.0,178.1037,178.1756,178.0407,178.1486,6049.0
2018-01-26 13:40:00,198.08,198.1,198.0,198.0,10032.0,178.1217,178.1396,178.0497,178.0497,10032.0
2018-01-26 13:45:00,198.01,198.23,198.0,198.19,6586.0,178.0587,178.2565,178.0497,178.2206,6586.0
2018-01-26 13:50:00,198.21,198.21,198.14,198.15,6127.0,178.2386,178.2386,178.1756,178.1846,6127.0
2018-01-26 13:55:00,198.15,198.17,197.92,197.92,8723.0,178.1846,178.2026,177.9778,177.9778,8723.0
2018-01-26 14:00:00,197.95,197.95,197.88,197.92,13259.0,178.0048,178.0048,177.9418,177.9778,13259.0
2018-01-26 14:05:00,197.93,198.0,197.83,197.97,13574.0,177.9868,178.0497,177.8968,178.0227,13574.0
2018-01-26 14:10:00,197.99,198.12,197.98,198.1,8171.0,178.0407,178.1576,178.0317,178.1396,8171.0
2018-01-26 14:15:00,198.09,198.14,197.94,198.09,12503.0,178.1306,178.1756,177.9958,178.1306,12503.0
2018-01-26 14:20:00,198.06,198.1,197.94,197.96,5734.0,178.1037,178.1396,177.9958,178.0137,5734.0
2018-01-26 14:25:00,197.96,197.99,197.86,197.92,11885.0,178.0137,178.0407,177.9238,177.9778,11885.0
2018-01-26 14:30:00,197.92,197.96,197.9,197.94,6159.0,177.9778,178.0137,177.9598,177.9958,6159.0
2018-01-26 14:35:00,197.94,198.19,197.93,198.1,14169.0,177.9958,178.2206,177.9868,178.1396,14169.0
2018-01-26 14:40:00,198.12,198.26,198.12,198.18,22361.0,178.1576,178.2835,178.1576,178.2116,22361.0
2018-01-26 14:45:00,198.18,198.25,198.15,198.25,13076.0,178.2116,178.2745,178.1846,178.2745,13076.0
2018-01-26 14:50:00,198.2,198.3,198.06,198.26,13562.0,178.2296,178.3195,178.1037,178.2835,13562.0
2018-01-26 14:55:00,198.26,198.27,198.17,198.17,12117.0,178.2835,178.2925,178.2026,178.2026,12117.0
2018-01-26 15:00:00,198.18,198.3,198.16,198.3,9607.0,178.2116,178.3195,178.1936,178.3195,9607.0
2018-01-26 15:05:00,198.28,198.47,198.26,198.43,29745.0,178.3015,178.4724,178.2835,178.4364,29745.0
2018-01-26 15:10:00,198.44,198.58,198.4,198.55,15210.0,178.4454,178.5713,178.4094,178.5443,15210.0
2018-01-26 15:15:00,198.58,198.89,198.56,198.89,21455.0,178.5713,178.85,178.5533,178.85,21455.0
2018-01-26 15:20:00,198.83,198.9,198.76,198.87,14523.0,178.7961,178.859,178.7331,178.8321,14523.0
2018-01-26 15:25:00,198.86,198.94,198.85,198.91,31328.0,178.8231,178.895,178.8141,178.868,31328.0
2018-01-26 15:30:00,198.9,198.95,198.78,198.95,27386.0,178.859,178.904,178.7511,178.904,27386.0
2018-01-26 15:35:00,198.94,199.03,198.93,199.02,35004.0,178.895,178.9759,178.886,178.9669,35004.0
2018-01-26 15:40:00,199.01,199.07,198.93,199.04,20341.0,178.9579,179.0119,178.886,178.9849,20341.0
2018-01-26 15:45:00,199.03,199.06,198.92,199.03,66126.0,178.9759,179.0029,178.877,178.9759,66126.0
2018-01-26 15:50:00,199.03,199.23,198.94,199.08,60924.0,178.9759,179.1558,178.895,179.0209,60924.0
2018-01-26 15:55:00,199.07,199.09,198.85,198.9,113266.0,179.0119,179.0299,178.8141,178.859,113266.0
2018-01-29 09:30:00,198.37,199.1,198.29,198.96,48873.0,178.3824,179.0389,178.3105,178.913,48873.0
2018-01-29 09:35:00,198.9,199.88,198.83,199.17,29614.0,178.859,179.7403,178.7961,179.1018,29614.0
2018-01-29 09:40:00,199.06,199.51,199.05,199.24,6900.0,179.0029,179.4076,178.9939,179.1648,6900.0
2018-01-29 09:45:00,199.35,199.46,199.16,199.36,13024.0,179.2637,179.3626,179.0928,179.2727,13024.0
2018-01-29 09:50:00,199.35,199.37,199.0,199.14,16687.0,179.2637,179.2817,178.949,179.0748,16687.0
2018-01-29 09:55:00,199.14,199.19,198.8,198.9,16276.0,179.0748,179.1198,178.7691,178.859,16276.0
2018-01-29 10:00:00,198.91,198.96,198.73,198.86,9201.0,178.868,178.913,178.7062,178.8231,9201.0
2018-01-29 10:05:00,198.8,198.9,198.26,198.3,18859.0,178.7691,178.859,178.2835,178.3195,18859.0
2018-01-29 10:10:00,198.26,198.56,198.12,198.18,118755.0,178.2835,178.5533,178.1576,178.2116,118755.0
2018-01-29 10:15:00,198.18,198.18,197.82,197.82,21300.0,178.2116,178.2116,177.8878,177.8878,21300.0
2018-01-29 10:20:00,197.78,197.97,197.56,197.87,23297.0,177.8519,178.0227,177.654,177.9328,23297.0
2018-01-29 10:25:00,197.95,197.99,197.65,197.91,22503.0,178.0048,178.0407,177.735,177.9688,22503.0
2018-01-29 10:30:00,197.91,198.02,197.85,197.93,13535.0,177.9688,178.0677,177.9148,177.9868,13535.0
2018-01-29 10:35:00,197.93,198.02,197.76,197.93,13500.0,177.9868,178.0677,177.8339,177.9868,13500.0
2018-01-29 10:40:00,197.91,198.22,197.91,198.17,17166.0,177.9688,178.2475,177.9688,178.2026,17166.0
2018-01-29 10:45:00,198.15,198.36,198.09,198.09,19883.0,178.1846,178.3734,178.1306,178.1306,19883.0
2018-01-29 10:50:00,198.08,198.14,197.78,197.84,35378.0,178.1217,178.1756,177.8519,177.9058,35378.0
2018-01-29 10:55:00,197.88,198.24,197.79,198.03,14644.0,177.9418,178.2655,177.8609,178.0767,14644.0
2018-01-29 11:00:00,198.16,198.16,197.85,197.86,7260.0,178.1936,178.1936,177.9148,177.9238,7260.0
2018-01-29 11:05:00,197.91,198.12,197.81,197.88,21872.0,177.9688,178.1576,177.8789,177.9418,21872.0
2018-01-29 11:10:00,197.85,198.11,197.67,198.09,22481.0,177.9148,178.1486,177.753,178.1306,22481.0
2018-01-29 11:15:00,198.09,198.35,198.07,198.28,16842.0,178.1306,178.3644,178.1127,178.3015,16842.0
2018-01-29 11:20:00,198.29,198.55,198.04,198.44,11273.0,178.3105,178.5443,178.0857,178.4454,11273.0
2018-01-29 11:25:00,198.38,198.39,198.12,198.37,8770.0,178.3914,178.4004,178.1576,178.3824,8770.0
2018-01-29 11:30:00,198.36,198.65,198.35,198.65,9153.0,178.3734,178.6342,178.3644,178.6342,9153.0
2018-01-29 11:35:00,198.68,198.76,198.57,198.69,7230.0,178.6612,178.7331,178.5623,178.6702,7230.0
2018-01-29 11:40:00,198.72,198.72,198.39,198.63,6718.0,178.6972,178.6972,178.4004,178.6162,6718.0
2018-01-29 11:45:00,198.76,199.05,198.41,198.41,20034.0,178.7331,178.9939,178.4184,178.4184,20034.0
2018-01-29 11:50:00,198.47,198.7,198.46,198.56,13830.0,178.4724,178.6792,178.4634,178.5533,13830.0
2018-01-29 11:55:00,198.54,198.61,198.37,198.37,10273.0,178.5353,178.5982,178.3824,178.3824,10273.0
2018-01-29 12:00:00,198.37,198.53,198.23,198.5,13509.0,178.3824,178.5263,178.2565,178.4993,13509.0
2018-01-29 12:05:00,198.51,198.84,198.5,198.59,6916.0,178.5083,178.8051,178.4993,178.5803,6916.0
2018-01-29 12:10:00,198.58,198.85,198.58,198.83,12408.0,178.5713,178.8141,178.5713,178.7961,12408.0
2018-01-29 12:15:00,198.86,198.96,198.73,198.85,8415.0,178.8231,178.913,178.7062,178.8141,8415.0
2018-01-29 12:20:00,198.82,198.83,198.69,198.73,4384.0,178.7871,178.7961,178.6702,178.7062,4384.0
2018-01-29 12:25:00,198.73,198.76,198.55,198.7,5782.0,178.7062,178.7331,178.5443,178.6792,5782.0
2018-01-29 12:30:00,198.74,198.83,198.58,198.7,10891.0,178.7152,178.7961,178.5713,178.6792,10891.0
2018-01-29 12:35:00,198.64,198.71,198.47,198.51,7424.0,178.6252,178.6882,178.4724,178.5083,7424.0
2018-01-29 12:40:00,198.54,198.56,198.35,198.38,7301.0,178.5353,178.5533,178.3644,178.3914,7301.0
2018-01-29 12:45:00,198.42,198.66,198.41,198.58,7178.0,178.4274,178.6432,178.4184,178.5713,7178.0
2018-01-29 12:50:00,198.58,198.93,198.56,198.92,9907.0,178.5713,178.886,178.5533,178.877,9907.0
2018-01-29 12:55:00,198.92,199.09,198.85,199.01,8731.0,178.877,179.0299,178.8141,178.9579,8731.0
2018-01-29 13:00:00,199.0,199.07,198.93,198.99,5582.0,178.949,179.0119,178.886,178.94,5582.0
2018-01-29 13:05:00,199.0,199.26,199.0,199.22,8030.0,178.949,179.1828,178.949,179.1468,8030.0
2018-01-29 13:10:00,199.16,199.24,199.11,199.18,5350.0,179.0928,179.1648,179.0479,179.1108,5350.0
2018-01-29 13:15:00,199.21,199.38,199.17,199.23,11311.0,179.1378,179.2907,179.1018,179.1558,11311.0
2018-01-29 13:20:00,199.21,199.22,199.06,199.13,5704.0,179.1378,179.1468,179.0029,179.0659,5704.0
2018-01-29 13:25:00,199.12,199.12,199.01,199.07,10457.0,179.0569,179.0569,178.9579,179.0119,10457.0
2018-01-29 13:30:00,199.04,199.06,198.81,199.04,9094.0,178.9849,179.0029,178.7781,178.9849,9094.0
2018-01-29 13:35:00,199.09,199.27,199.08,199.27,5709.0,179.0299,179.1917,179.0209,179.1917,5709.0
2018-01-29 13:40:00,199.29,199.29,199.1,199.11,6455.0,179.2097,179.2097,179.0389,179.0479,6455.0
2018-01-29 13:45:00,199.13,199.25,199.08,199.19,12195.0,179.0659,179.1738,179.0209,179.1198,12195.0
2018-01-29 13:50:00,199.17,199.33,198.96,199.07,9728.0,179.1018,179.2457,178.913,179.0119,9728.0
2018-01-29 13:55:00,199.06,199.18,198.92,198.96,7316.0,179.0029,179.1108,178.877,178.913,7316.0
2018-01-29 14:00:00,198.93,199.2,198.9,198.9,11380.0,178.886,179.1288,178.859,178.859,11380.0
2018-01-29 14:05:00,198.92,199.02,198.92,198.94,7637.0,178.877,178.9669,178.877,178.895,7637.0
2018-01-29 14:10:00,198.96,198.96,198.77,198.87,11015.0,178.913,178.913,178.7421,178.8321,11015.0
2018-01-29 14:15:00,198.93,199.03,198.88,198.97,10350.0,178.886,178.9759,178.841,178.922,10350.0
2018-01-29 14:20:00,198.96,199.01,198.88,198.96,5320.0,178.913,178.9579,178.841,178.913,5320.0
2018-01-29 14:25:00,198.92,198.94,198.82,198.93,5827.0,178.877,178.895,178.7871,178.886,5827.0
2018-01-29 14:30:00,198.94,199.13,198.94,198.98,6703.0,178.895,179.0659,178.895,178.931,6703.0
2018-01-29 14:35:00,198.92,199.05,198.87,198.9,18811.0,178.877,178.9939,178.8321,178.859,18811.0
2018-01-29 14:40:00,198.92,199.08,198.83,199.0,11098.0,178.877,179.0209,178.7961,178.949,11098.0
2018-01-29 14:45:00,199.01,199.14,198.95,199.1,12806.0,178.9579,179.0748,178.904,179.0389,12806.0
2018-01-29 14:50:00,199.1,199.22,199.08,199.18,8762.0,179.0389,179.1468,179.0209,179.1108,8762.0
2018-01-29 14:55:00,199.15,199.23,199.0,199.08,167651.0,179.0838,179.1558,178.949,179.0209,167651.0
2018-01-29 15:00:00,199.06,199.07,198.91,198.92,17157.0,179.0029,179.0119,178.868,178.877,17157.0
2018-01-29 15:05:00,198.93,198.94,198.77,198.88,10258.0,178.886,178.895,178.7421,178.841,10258.0
2018-01-29 15:10:00,198.9,199.0,198.86,198.94,9543.0,178.859,178.949,178.8231,178.895,9543.0
2018-01-29 15:15:00,198.99,199.04,198.92,198.95,51905.0,178.94,178.9849,178.877,178.904,51905.0
2018-01-29 15:20:00,198.93,198.97,198.81,198.89,13290.0,178.886,178.922,178.7781,178.85,13290.0
2018-01-29 15:25:00,198.92,198.92,198.75,198.82,12584.0,178.877,178.877,178.7241,178.7871,12584.0
2018-01-29 15:30:00,198.78,198.9,198.73,198.84,17768.0,178.7511,178.859,178.7062,178.8051,17768.0
2018-01-29 15:35:00,198.86,198.9,198.62,198.7,12958.0,178.8231,178.859,178.6072,178.6792,12958.0
2018-01-29 15:40:00,198.68,198.83,198.54,198.66,19227.0,178.6612,178.7961,178.5353,178.6432,19227.0
2018-01-29 15:45:00,198.64,198.67,198.34,198.63,20929.0,178.6252,178.6522,178.3555,178.6162,20929.0
2018-01-29 15:50:00,198.63,198.64,198.47,198.57,37750.0,178.6162,178.6252,178.4724,178.5623,37750.0
2018-01-29 15:55:00,198.59,198.69,198.32,198.38,84202.0,178.5803,178.6702,178.3375,178.3914,84202.0
2018-01-30 09:30:00,197.59,198.54,197.21,198.54,75305.0,177.681,178.5353,177.3393,178.5353,75305.0
2018-01-30 09:35:00,198.43,198.79,197.95,198.1,18175.0,178.4364,178.7601,178.0048,178.1396,18175.0
2018-01-30 09:40:00,198.18,198.18,197.23,197.23,22805.0,178.2116,178.2116,177.3573,177.3573,22805.0
2018-01-30 09:45:00,197.2,197.36,196.47,196.84,25771.0,177.3303,177.4742,176.6739,177.0066,25771.0
2018-01-30 09:50:00,196.83,196.88,196.25,196.25,27464.0,176.9976,177.0426,176.476,176.476,27464.0
2018-01-30 09:55:00,196.37,196.68,196.19,196.58,41824.0,176.5839,176.8627,176.4221,176.7728,41824.0
2018-01-30 10:00:00,196.57,196.77,196.3,196.43,21664.0,176.7638,176.9436,176.521,176.6379,21664.0
2018-01-30 10:05:00,196.31,196.33,196.08,196.19,20592.0,176.53,176.548,176.3232,176.4221,20592.0
2018-01-30 10:10:00,196.21,196.61,196.15,196.56,21812.0,176.4401,176.7998,176.3861,176.7548,21812.0
2018-01-30 10:15:00,196.56,196.75,196.26,196.38,21607.0,176.7548,176.9257,176.485,176.5929,21607.0
2018-01-30 10:20:00,196.37,196.6,196.19,196.59,17609.0,176.5839,176.7908,176.4221,176.7818,17609.0
2018-01-30 10:25:00,196.68,197.15,196.54,197.15,20254.0,176.8627,177.2854,176.7368,177.2854,20254.0
2018-01-30 10:30:00,197.06,197.46,197.02,197.43,28213.0,177.2044,177.5641,177.1685,177.5371,28213.0
2018-01-30 10:35:00,197.34,197.53,197.28,197.42,16162.0,177.4562,177.6271,177.4023,177.5282,16162.0
2018-01-30 10:40:00,197.51,197.72,197.39,197.49,19452.0,177.6091,177.7979,177.5012,177.5911,19452.0
2018-01-30 10:45:00,197.53,197.64,197.28,197.55,20204.0,177.6271,177.726,177.4023,177.6451,20204.0
2018-01-30 10:50:00,197.5,198.15,197.41,198.12,18826.0,177.6001,178.1846,177.5192,178.1576,18826.0
2018-01-30 10:55:00,198.03,198.22,197.9,198.09,18731.0,178.0767,178.2475,177.9598,178.1306,18731.0
2018-01-30 11:00:00,198.14,198.3,198.02,198.25,19352.0,178.1756,178.3195,178.0677,178.2745,19352.0
2018-01-30 11:05:00,198.24,198.42,198.09,198.34,18340.0,178.2655,178.4274,178.1306,178.3555,18340.0
2018-01-30 11:10:00,198.34,198.34,197.86,198.05,12152.0,178.3555,178.3555,177.9238,178.0947,12152.0
2018-01-30 11:15:00,198.08,198.3,198.0,198.17,9439.0,178.1217,178.3195,178.0497,178.2026,9439.0
2018-01-30 11:20:00,198.27,198.32,197.86,197.93,15540.0,178.2925,178.3375,177.9238,177.9868,15540.0
2018-01-30 11:25:00,197.87,198.16,197.75,198.07,11675.0,177.9328,178.1936,177.8249,178.1127,11675.0
2018-01-30 11:30:00,198.07,198.23,197.84,198.09,9545.0,178.1127,178.2565,177.9058,178.1306,9545.0
2018-01-30 11:35:00,198.13,198.3,198.04,198.08,18296.0,178.1666,178.3195,178.0857,178.1217,18296.0
2018-01-30 11:40:00,198.05,198.28,197.99,198.11,18082.0,178.0947,178.3015,178.0407,178.1486,18082.0
2018-01-30 11:45:00,198.12,198.24,197.85,197.92,10165.0,178.1576,178.2655,177.9148,177.9778,10165.0
2018-01-30 11:50:00,197.87,198.03,197.64,197.7,8269.0,177.9328,178.0767,177.726,177.7799,8269.0
2018-01-30 11:55:00,197.72,197.72,197.42,197.42,5915.0,177.7979,177.7979,177.5282,177.5282,5915.0
2018-01-30 12:00:00,197.48,197.53,197.26,197.44,12759.0,177.5821,177.6271,177.3843,177.5461,12759.0
2018-01-30 12:05:00,197.36,197.75,197.34,197.75,8352.0,177.4742,177.8249,177.4562,177.8249,8352.0
2018-01-30 12:10:00,197.68,197.78,197.61,197.69,6382.0,177.762,177.8519,177.699,177.7709,6382.0
2018-01-30 12:15:00,197.71,197.93,197.58,197.87,12916.0,177.7889,177.9868,177.672,177.9328,12916.0
2018-01-30 12:20:00,197.84,198.0,197.8,197.89,9686.0,177.9058,178.0497,177.8699,177.9508,9686.0
2018-01-30 12:25:00,197.79,197.79,197.4,197.4,4741.0,177.8609,177.8609,177.5102,177.5102,4741.0
2018-01-30 12:30:00,197.4,197.64,197.32,197.44,23247.0,177.5102,177.726,177.4382,177.5461,23247.0
2018-01-30 12:35:00,197.51,197.69,197.37,197.65,12528.0,177.6091,177.7709,177.4832,177.735,12528.0
2018-01-30 12:40:00,197.65,197.85,197.65,197.85,7125.0,177.735,177.9148,177.735,177.9148,7125.0
2018-01-30 12:45:00,197.85,197.94,197.78,197.87,10013.0,177.9148,177.9958,177.8519,177.9328,10013.0
2018-01-30 12:50:00,197.9,197.9,197.55,197.66,17944.0,177.9598,177.9598,177.6451,177.744,17944.0
2018-01-30 12:55:00,197.71,197.79,197.64,197.75,6259.0,177.7889,177.8609,177.726,177.8249,6259.0
2018-01-30 13:00:00,197.69,197.69,197.4,197.4,5508.0,177.7709,177.7709,177.5102,177.5102,5508.0
2018-01-30 13:05:00,197.38,197.45,197.14,197.28,7932.0,177.4922,177.5551,177.2764,177.4023,7932.0
2018-01-30 13:10:00,197.22,197.44,197.22,197.22,5711.0,177.3483,177.5461,177.3483,177.3483,5711.0
2018-01-30 13:15:00,197.17,197.43,197.17,197.37,11459.0,177.3033,177.5371,177.3033,177.4832,11459.0
2018-01-30 13:20:00,197.38,197.48,197.21,197.26,8349.0,177.4922,177.5821,177.3393,177.3843,8349.0
2018-01-30 13:25:00,197.29,197.42,197.12,197.12,10283.0,177.4113,177.5282,177.2584,177.2584,10283.0
2018-01-30 13:30:00,197.22,197.44,197.22,197.44,10894.0,177.3483,177.5461,177.3483,177.5461,10894.0
2018-01-30 13:35:00,197.42,197.65,197.42,197.6,7409.0,177.5282,177.735,177.5282,177.69,7409.0
2018-01-30 13:40:00,197.64,197.71,197.53,197.59,10520.0,177.726,177.7889,177.6271,177.681,10520.0
2018-01-30 13:45:00,197.62,197.96,197.62,197.96,11323.0,177.708,178.0137,177.708,178.0137,11323.0
2018-01-30 13:50:00,197.99,198.07,197.89,198.07,17198.0,178.0407,178.1127,177.9508,178.1127,17198.0
2018-01-30 13:55:00,198.09,198.12,198.04,198.04,11047.0,178.1306,178.1576,178.0857,178.0857,11047.0
2018-01-30 14:00:00,198.01,198.33,198.01,198.33,17195.0,178.0587,178.3465,178.0587,178.3465,17195.0
2018-01-30 14:05:00,198.35,198.36,197.93,197.99,19745.0,178.3644,178.3734,177.9868,178.0407,19745.0
2018-01-30 14:10:00,198.02,198.4,198.02,198.39,75817.0,178.0677,178.4094,178.0677,178.4004,75817.0
2018-01-30 14:15:00,198.39,198.41,198.09,198.09,13293.0,178.4004,178.4184,178.1306,178.1306,13293.0
2018-01-30 14:20:00,198.09,198.19,197.94,198.07,16000.0,178.1306,178.2206,177.9958,178.1127,16000.0
2018-01-30 14:25:00,198.09,198.18,197.96,198.03,11794.0,178.1306,178.2116,178.0137,178.0767,11794.0
2018-01-30 14:30:00,198.02,198.07,197.87,197.93,15009.0,178.0677,178.1127,177.9328,177.9868,15009.0
2018-01-30 14:35:00,197.89,197.94,197.82,197.91,14459.0,177.9508,177.9958,177.8878,177.9688,14459.0
2018-01-30 14:40:00,197.92,197.96,197.83,197.96,10603.0,177.9778,178.0137,177.8968,178.0137,10603.0
2018-01-30 14:45:00,197.89,197.92,197.77,197.82,14988.0,177.9508,177.9778,177.8429,177.8878,14988.0
2018-01-30 14:50:00,197.82,197.84,197.71,197.84,8623.0,177.8878,177.9058,177.7889,177.9058,8623.0
2018-01-30 14:55:00,197.79,197.88,197.74,197.86,10808.0,177.8609,177.9418,177.8159,177.9238,10808.0
2018-01-30 15:00:00,197.81,197.87,197.73,197.87,10275.0,177.8789,177.9328,177.8069,177.9328,10275.0
2018-01-30 15:05:00,197.83,197.96,197.74,197.9,11679.0,177.8968,178.0137,177.8159,177.9598,11679.0
2018-01-30 15:10:00,197.93,198.15,197.93,198.12,25976.0,177.9868,178.1846,177.9868,178.1576,25976.0
2018-01-30 15:15:00,198.1,198.36,198.1,198.33,18295.0,178.1396,178.3734,178.1396,178.3465,18295.0
2018-01-30 15:20:00,198.29,198.51,198.29,198.41,21463.0,178.3105,178.5083,178.3105,178.4184,21463.0
2018-01-30 15:25:00,198.4,198.57,198.35,198.54,31070.0,178.4094,178.5623,178.3644,178.5353,31070.0
2018-01-30 15:30:00,198.57,198.57,198.39,198.5,30955.0,178.5623,178.5623,178.4004,178.4993,30955.0
2018-01-30 15:35:00,198.49,198.6,198.45,198.46,36034.0,178.4903,178.5893,178.4544,178.4634,36034.0
2018-01-30 15:40:00,198.47,198.48,198.26,198.27,34430.0,178.4724,178.4813,178.2835,178.2925,34430.0
2018-01-30 15:45:00,198.27,198.31,198.2,198.2,45321.0,178.2925,178.3285,178.2296,178.2296,45321.0
2018-01-30 15:50:00,198.19,198.29,197.8,198.29,56462.0,178.2206,178.3105,177.8699,178.3105,56462.0
2018-01-30 15:55:00,198.27,198.37,197.88,197.96,102260.0,178.2925,178.3824,177.9418,178.0137,102260.0
2018-01-31 09:30:00,197.87,198.48,197.44,197.87,46828.0,177.9328,178.4813,177.5461,177.9328,46828.0
2018-01-31 09:35:00,197.9,198.37,197.76,197.81,19150.0,177.9598,178.3824,177.8339,177.8789,19150.0
2018-01-31 09:40:00,197.9,198.36,197.5,198.21,18218.0,177.9598,178.3734,177.6001,178.2386,18218.0
2018-01-31 09:45:00,198.43,198.43,197.69,197.87,11597.0,178.4364,178.4364,177.7709,177.9328,11597.0
2018-01-31 09:50:00,197.89,197.96,197.4,197.63,19215.0,177.9508,178.0137,177.5102,177.717,19215.0
2018-01-31 09:55:00,197.65,197.65,197.05,197.35,15289.0,177.735,177.735,177.1954,177.4652,15289.0
2018-01-31 10:00:00,197.28,197.43,197.12,197.23,17794.0,177.4023,177.5371,177.2584,177.3573,17794.0
2018-01-31 10:05:00,197.22,197.45,197.11,197.26,23378.0,177.3483,177.5551,177.2494,177.3843,23378.0
2018-01-31 10:10:00,197.25,197.92,197.25,197.75,14388.0,177.3753,177.9778,177.3753,177.8249,14388.0
2018-01-31 10:15:00,197.78,197.98,197.26,197.41,23894.0,177.8519,178.0317,177.3843,177.5192,23894.0
2018-01-31 10:20:00,197.42,197.56,197.34,197.4,11047.0,177.5282,177.654,177.4562,177.5102,11047.0
2018-01-31 10:25:00,197.39,197.42,197.16,197.17,10258.0,177.5012,177.5282,177.2943,177.3033,10258.0
2018-01-31 10:30:00,197.17,197.36,197.13,197.3,7937.0,177.3033,177.4742,177.2674,177.4202,7937.0
2018-01-31 10:35:00,197.34,197.4,196.82,196.85,21846.0,177.4562,177.5102,176.9886,177.0156,21846.0
2018-01-31 10:40:00,196.82,196.82,196.59,196.67,11757.0,176.9886,176.9886,176.7818,176.8537,11757.0
2018-01-31 10:45:00,196.62,196.88,196.57,196.67,5525.0,176.8088,177.0426,176.7638,176.8537,5525.0
2018-01-31 10:50:00,196.67,197.13,196.67,196.86,18120.0,176.8537,177.2674,176.8537,177.0246,18120.0
2018-01-31 10:55:00,196.85,196.86,196.59,196.77,11301.0,177.0156,177.0246,176.7818,176.9436,11301.0
2018-01-31 11:00:00,196.84,197.06,196.76,196.99,16243.0,177.0066,177.2044,176.9347,177.1415,16243.0
2018-01-31 11:05:00,196.96,197.03,196.79,196.83,4389.0,177.1145,177.1774,176.9616,176.9976,4389.0
2018-01-31 11:10:00,196.8,196.99,196.77,196.93,9041.0,176.9706,177.1415,176.9436,177.0875,9041.0
2018-01-31 11:15:00,196.93,196.93,196.78,196.8,10666.0,177.0875,177.0875,176.9526,176.9706,10666.0
2018-01-31 11:20:00,196.78,196.95,196.78,196.91,21004.0,176.9526,177.1055,176.9526,177.0695,21004.0
2018-01-31 11:25:00,196.8,197.21,196.75,196.8,27337.0,176.9706,177.3393,176.9257,176.9706,27337.0
2018-01-31 11:30:00,196.78,196.89,196.77,196.86,8324.0,176.9526,177.0516,176.9436,177.0246,8324.0
2018-01-31 11:35:00,196.82,196.87,196.63,196.78,30173.0,176.9886,177.0336,176.8178,176.9526,30173.0
2018-01-31 11:40:00,196.8,196.95,196.79,196.95,5702.0,176.9706,177.1055,176.9616,177.1055,5702.0
2018-01-31 11:45:00,196.85,196.97,196.8,196.85,9947.0,177.0156,177.1235,176.9706,177.0156,9947.0
2018-01-31 11:50:00,196.88,196.9,196.8,196.88,8380.0,177.0426,177.0605,176.9706,177.0426,8380.0
2018-01-31 11:55:00,196.83,196.85,196.56,196.62,22199.0,176.9976,177.0156,176.7548,176.8088,22199.0
2018-01-31 12:00:00,196.64,196.65,196.42,196.6,13041.0,176.8267,176.8357,176.6289,176.7908,13041.0
2018-01-31 12:05:00,196.58,196.59,196.48,196.56,5675.0,176.7728,176.7818,176.6829,176.7548,5675.0
2018-01-31 12:10:00,196.55,196.58,196.49,196.51,5031.0,176.7458,176.7728,176.6919,176.7098,5031.0
2018-01-31 12:15:00,196.46,196.61,196.4,196.59,6151.0,176.6649,176.7998,176.6109,176.7818,6151.0
2018-01-31 12:20:00,196.59,196.72,196.59,196.67,2718.0,176.7818,176.8987,176.7818,176.8537,2718.0
2018-01-31 12:25:00,196.7,196.88,196.6,196.75,4522.0,176.8807,177.0426,176.7908,176.9257,4522.0
2018-01-31 12:30:00,196.77,196.87,196.71,196.85,5599.0,176.9436,177.0336,176.8897,177.0156,5599.0
2018-01-31 12:35:00,196.89,196.89,196.72,196.74,3560.0,177.0516,177.0516,176.8987,176.9167,3560.0
2018-01-31 12:40:00,196.74,196.9,196.65,196.77,19208.0,176.9167,177.0605,176.8357,176.9436,19208.0
2018-01-31 12:45:00,196.74,196.78,196.6,196.68,5603.0,176.9167,176.9526,176.7908,176.8627,5603.0
2018-01-31 12:50:00,196.69,196.78,196.67,196.68,3600.0,176.8717,176.9526,176.8537,176.8627,3600.0
2018-01-31 12:55:00,196.74,196.77,196.6,196.71,4979.0,176.9167,176.9436,176.7908,176.8897,4979.0
2018-01-31 13:00:00,196.65,196.94,196.65,196.78,15900.0,176.8357,177.0965,176.8357,176.9526,15900.0
2018-01-31 13:05:00,196.76,196.8,196.64,196.67,4833.0,176.9347,176.9706,176.8267,176.8537,4833.0
2018-01-31 13:10:00,196.64,196.73,196.64,196.71,5319.0,176.8267,176.9077,176.8267,176.8897,5319.0
2018-01-31 13:15:00,196.74,196.77,196.67,196.72,25362.0,176.9167,176.9436,176.8537,176.8987,25362.0
2018-01-31 13:20:00,196.68,196.78,196.63,196.73,7303.0,176.8627,176.9526,176.8178,176.9077,7303.0
2018-01-31 13:25:00,196.76,196.77,196.65,196.7,9247.0,176.9347,176.9436,176.8357,176.8807,9247.0
2018-01-31 13:30:00,196.67,196.8,196.6,196.7,21245.0,176.8537,176.9706,176.7908,176.8807,21245.0
2018-01-31 13:35:00,196.69,196.75,196.6,196.7,15149.0,176.8717,176.9257,176.7908,176.8807,15149.0
2018-01-31 13:40:00,196.69,196.72,196.49,196.5,4440.0,176.8717,176.8987,176.6919,176.7009,4440.0
2018-01-31 13:45:00,196.49,196.6,196.48,196.52,8944.0,176.6919,176.7908,176.6829,176.7188,8944.0
2018-01-31 13:50:00,196.55,196.63,196.45,196.59,7201.0,176.7458,176.8178,176.6559,176.7818,7201.0
2018-01-31 13:55:00,196.51,196.66,196.49,196.49,5262.0,176.7098,176.8447,176.6919,176.6919,5262.0
2018-01-31 14:00:00,196.5,196.85,196.28,196.28,16218.0,176.7009,177.0156,176.503,176.503,16218.0
2018-01-31 14:05:00,196.34,196.61,196.3,196.38,13486.0,176.557,176.7998,176.521,176.5929,13486.0
2018-01-31 14:10:00,196.38,196.41,196.17,196.28,27483.0,176.5929,176.6199,176.4041,176.503,27483.0
2018-01-31 14:15:00,196.29,196.4,196.17,196.18,9876.0,176.512,176.6109,176.4041,176.4131,9876.0
2018-01-31 14:20:00,196.15,196.15,195.35,195.35,31572.0,176.3861,176.3861,175.6667,175.6667,31572.0
2018-01-31 14:25:00,195.4,195.55,195.16,195.5,19090.0,175.7117,175.8466,175.4959,175.8016,19090.0
2018-01-31 14:30:00,195.43,195.56,195.23,195.29,14620.0,175.7387,175.8556,175.5588,175.6128,14620.0
2018-01-31 14:35:00,195.26,195.38,195.05,195.27,17266.0,175.5858,175.6937,175.397,175.5948,17266.0
2018-01-31 14:40:00,195.18,195.37,194.89,194.9,21073.0,175.5139,175.6847,175.2531,175.2621,21073.0
2018-01-31 14:45:00,194.93,195.1,194.23,194.3,37799.0,175.289,175.4419,174.6596,174.7225,37799.0
2018-01-31 14:50:00,194.34,194.6,194.1,194.56,34552.0,174.7585,174.9923,174.5427,174.9563,34552.0
2018-01-31 14:55:00,194.66,195.15,194.63,194.99,21701.0,175.0462,175.4869,175.0193,175.343,21701.0
2018-01-31 15:00:00,194.96,195.14,194.75,194.93,20344.0,175.316,175.4779,175.1272,175.289,20344.0
2018-01-31 15:05:00,194.96,194.96,194.28,194.64,32543.0,175.316,175.316,174.7045,175.0283,32543.0
2018-01-31 15:10:00,194.58,194.68,194.4,194.53,14928.0,174.9743,175.0642,174.8124,174.9293,14928.0
2018-01-31 15:15:00,194.46,194.79,194.39,194.73,18188.0,174.8664,175.1631,174.8035,175.1092,18188.0
2018-01-31 15:20:00,194.77,195.04,194.77,194.95,33590.0,175.1452,175.388,175.1452,175.307,33590.0
2018-01-31 15:25:00,194.93,195.45,194.9,195.31,20644.0,175.289,175.7566,175.2621,175.6308,20644.0
2018-01-31 15:30:00,195.29,195.65,195.29,195.49,33471.0,175.6128,175.9365,175.6128,175.7926,33471.0
2018-01-31 15:35:00,195.44,195.48,195.16,195.24,75687.0,175.7477,175.7836,175.4959,175.5678,75687.0
2018-01-31 15:40:00,195.28,195.66,195.23,195.23,51597.0,175.6038,175.9455,175.5588,175.5588,51597.0
2018-01-31 15:45:00,195.25,195.53,194.98,194.99,96972.0,175.5768,175.8286,175.334,175.343,96972.0
2018-01-31 15:50:00,194.98,195.1,194.85,195.01,114471.0,175.334,175.4419,175.2171,175.361,114471.0
2018-01-31 15:55:00,195.02,195.03,194.69,194.88,182105.0,175.37,175.379,175.0732,175.2441,182105.0
2018-02-01 09:30:00,193.41,193.5,192.44,192.69,67314.0,173.9222,174.0031,173.0499,173.2747,67314.0
2018-02-01 09:35:00,192.76,194.64,192.76,194.57,33048.0,173.3377,175.0283,173.3377,174.9653,33048.0
2018-02-01 09:40:00,194.61,194.75,194.4,194.47,22692.0,175.0013,175.1272,174.8124,174.8754,22692.0
2018-02-01 09:45:00,194.51,194.7,194.24,194.56,11168.0,174.9114,175.0822,174.6686,174.9563,11168.0
2018-02-01 09:50:00,194.5,194.75,194.29,194.75,8411.0,174.9024,175.1272,174.7135,175.1272,8411.0
2018-02-01 09:55:00,194.8,195.07,194.65,194.76,14006.0,175.1721,175.4149,175.0373,175.1362,14006.0
2018-02-01 10:00:00,194.7,195.03,194.7,194.79,12949.0,175.0822,175.379,175.0822,175.1631,12949.0
2018-02-01 10:05:00,194.78,194.81,194.57,194.64,7921.0,175.1542,175.1811,174.9653,175.0283,7921.0
2018-02-01 10:10:00,194.46,194.84,194.4,194.44,14641.0,174.8664,175.2081,174.8124,174.8484,14641.0
2018-02-01 10:15:00,194.35,194.69,194.35,194.54,10623.0,174.7675,175.0732,174.7675,174.9383,10623.0
2018-02-01 10:20:00,194.49,194.69,194.3,194.5,12271.0,174.8934,175.0732,174.7225,174.9024,12271.0
2018-02-01 10:25:00,194.67,194.72,194.2,194.3,9525.0,175.0552,175.1002,174.6326,174.7225,9525.0
2018-02-01 10:30:00,194.31,194.4,194.08,194.22,13556.0,174.7315,174.8124,174.5247,174.6506,13556.0
2018-02-01 10:35:00,194.14,194.47,194.06,194.15,9925.0,174.5786,174.8754,174.5067,174.5876,9925.0
2018-02-01 10:40:00,194.06,194.12,193.81,193.81,8722.0,174.5067,174.5607,174.2819,174.2819,8722.0
2018-02-01 10:45:00,193.84,194.22,193.83,194.21,8496.0,174.3089,174.6506,174.2999,174.6416,8496.0
2018-02-01 10:50:00,194.12,194.22,193.91,194.06,8772.0,174.5607,174.6506,174.3718,174.5067,8772.0
2018-02-01 10:55:00,194.09,194.14,193.81,193.92,8961.0,174.5337,174.5786,174.2819,174.3808,8961.0
2018-02-01 11:00:00,194.02,194.34,194.02,194.07,13164.0,174.4707,174.7585,174.4707,174.5157,13164.0
2018-02-01 11:05:00,194.08,194.37,193.96,194.3,7040.0,174.5247,174.7855,174.4168,174.7225,7040.0
2018-02-01 11:10:00,194.3,194.37,194.1,194.21,6424.0,174.7225,174.7855,174.5427,174.6416,6424.0
2018-02-01 11:15:00,194.26,194.5,194.26,194.42,8741.0,174.6866,174.9024,174.6866,174.8304,8741.0
2018-02-01 11:20:00,194.39,194.39,194.17,194.31,8481.0,174.8035,174.8035,174.6056,174.7315,8481.0
2018-02-01 11:25:00,194.36,194.41,194.23,194.37,7998.0,174.7765,174.8214,174.6596,174.7855,7998.0
2018-02-01 11:30:00,194.43,194.79,194.34,194.71,9834.0,174.8394,175.1631,174.7585,175.0912,9834.0
2018-02-01 11:35:00,194.75,194.98,194.64,194.81,6787.0,175.1272,175.334,175.0283,175.1811,6787.0
2018-02-01 11:40:00,194.82,195.05,194.73,194.98,8672.0,175.1901,175.397,175.1092,175.334,8672.0
2018-02-01 11:45:00,194.98,195.03,194.85,194.95,9157.0,175.334,175.379,175.2171,175.307,9157.0
2018-02-01 11:50:00,194.98,195.03,194.87,194.95,8973.0,175.334,175.379,175.2351,175.307,8973.0
2018-02-01 11:55:00,194.95,195.14,194.92,194.98,15003.0,175.307,175.4779,175.28,175.334,15003.0
2018-02-01 12:00:00,194.98,195.05,194.8,194.89,8741.0,175.334,175.397,175.1721,175.2531,8741.0
2018-02-01 12:05:00,194.93,194.97,194.63,194.7,10573.0,175.289,175.325,175.0193,175.0822,10573.0
2018-02-01 12:10:00,194.64,194.77,194.53,194.68,7355.0,175.0283,175.1452,174.9293,175.0642,7355.0
2018-02-01 12:15:00,194.68,194.94,194.66,194.94,7007.0,175.0642,175.298,175.0462,175.298,7007.0
2018-02-01 12:20:00,194.95,195.17,194.92,195.07,9134.0,175.307,175.5049,175.28,175.4149,9134.0
2018-02-01 12:25:00,195.03,195.06,194.71,194.76,4074.0,175.379,175.4059,175.0912,175.1362,4074.0
2018-02-01 12:30:00,194.72,194.93,194.66,194.87,2439.0,175.1002,175.289,175.0462,175.2351,2439.0
2018-02-01 12:35:00,194.85,194.87,194.65,194.7,6835.0,175.2171,175.2351,175.0373,175.0822,6835.0
2018-02-01 12:40:00,194.67,194.68,194.52,194.58,8529.0,175.0552,175.0642,174.9204,174.9743,8529.0
2018-02-01 12:45:00,194.57,194.87,194.56,194.86,10001.0,174.9653,175.2351,174.9563,175.2261,10001.0
2018-02-01 12:50:00,194.83,195.0,194.82,194.84,30350.0,175.1991,175.352,175.1901,175.2081,30350.0
2018-02-01 12:55:00,194.8,194.98,194.76,194.93,4885.0,175.1721,175.334,175.1362,175.289,4885.0
2018-02-01 13:00:00,194.92,195.12,194.92,195.01,12573.0,175.28,175.4599,175.28,175.361,12573.0
2018-02-01 13:05:00,195.03,195.24,194.98,195.0,12239.0,175.379,175.5678,175.334,175.352,12239.0
2018-02-01 13:10:00,195.05,195.35,195.05,195.3,7845.0,175.397,175.6667,175.397,175.6218,7845.0
2018-02-01 13:15:00,195.27,195.4,195.22,195.23,12414.0,175.5948,175.7117,175.5498,175.5588,12414.0
2018-02-01 13:20:00,195.2,195.2,195.05,195.14,12812.0,175.5318,175.5318,175.397,175.4779,12812.0
2018-02-01 13:25:00,195.11,195.26,195.08,195.17,11050.0,175.4509,175.5858,175.4239,175.5049,11050.0
2018-02-01 13:30:00,195.16,195.16,195.02,195.05,4687.0,175.4959,175.4959,175.37,175.397,4687.0
2018-02-01 13:35:00,195.0,195.08,194.99,195.0,11985.0,175.352,175.4239,175.343,175.352,11985.0
2018-02-01 13:40:00,194.99,195.14,194.95,195.0,12290.0,175.343,175.4779,175.307,175.352,12290.0
2018-02-01 13:45:00,194.99,195.24,194.95,195.24,9912.0,175.343,175.5678,175.307,175.5678,9912.0
2018-02-01 13:50:00,195.19,195.28,194.97,195.0,11657.0,175.5228,175.6038,175.325,175.352,11657.0
2018-02-01 13:55:00,194.98,195.22,194.97,195.1,11801.0,175.334,175.5498,175.325,175.4419,11801.0
2018-02-01 14:00:00,195.02,195.27,195.02,195.11,8644.0,175.37,175.5948,175.37,175.4509,8644.0
2018-02-01 14:05:00,195.05,195.15,194.96,194.97,6079.0,175.397,175.4869,175.316,175.325,6079.0
2018-02-01 14:10:00,195.0,195.12,194.8,195.02,10627.0,175.352,175.4599,175.1721,175.37,10627.0
2018-02-01 14:15:00,195.05,195.09,194.65,194.83,54704.0,175.397,175.4329,175.0373,175.1991,54704.0
2018-02-01 14:20:00,194.75,194.85,194.44,194.65,15553.0,175.1272,175.2171,174.8484,175.0373,15553.0
2018-02-01 14:25:00,194.67,194.84,194.51,194.82,22020.0,175.0552,175.2081,174.9114,175.1901,22020.0
2018-02-01 14:30:00,194.8,194.86,194.61,194.79,13987.0,175.1721,175.2261,175.0013,175.1631,13987.0
2018-02-01 14:35:00,194.75,195.0,194.62,194.78,15757.0,175.1272,175.352,175.0103,175.1542,15757.0
2018-02-01 14:40:00,194.68,194.87,194.51,194.54,7781.0,175.0642,175.2351,174.9114,174.9383,7781.0
2018-02-01 14:45:00,194.55,194.78,194.54,194.75,16804.0,174.9473,175.1542,174.9383,175.1272,16804.0
2018-02-01 14:50:00,194.68,194.8,194.66,194.69,9374.0,175.0642,175.1721,175.0462,175.0732,9374.0
2018-02-01 14:55:00,194.71,194.83,194.68,194.7,10738.0,175.0912,175.1991,175.0642,175.0822,10738.0
2018-02-01 15:00:00,194.69,194.69,194.39,194.39,6718.0,175.0732,175.0732,174.8035,174.8035,6718.0
2018-02-01 15:05:00,194.44,194.61,194.35,194.52,7923.0,174.8484,175.0013,174.7675,174.9204,7923.0
2018-02-01 15:10:00,194.51,194.58,194.39,194.39,9277.0,174.9114,174.9743,174.8035,174.8035,9277.0
2018-02-01 15:15:00,194.36,194.42,194.26,194.26,17031.0,174.7765,174.8304,174.6866,174.6866,17031.0
2018-02-01 15:20:00,194.19,194.34,194.15,194.31,19145.0,174.6236,174.7585,174.5876,174.7315,19145.0
2018-02-01 15:25:00,194.32,194.47,194.09,194.14,24374.0,174.7405,174.8754,174.5337,174.5786,24374.0
2018-02-01 15:30:00,194.17,194.2,193.67,193.95,26970.0,174.6056,174.6326,174.156,174.4078,26970.0
2018-02-01 15:35:00,193.93,194.04,193.77,193.77,19696.0,174.3898,174.4887,174.2459,174.2459,19696.0
2018-02-01 15:40:00,193.75,193.75,193.21,193.35,35486.0,174.2279,174.2279,173.7423,173.8682,35486.0
2018-02-01 15:45:00,193.32,193.75,193.31,193.66,24081.0,173.8413,174.2279,173.8323,174.147,24081.0
2018-02-01 15:50:00,193.69,193.8,193.2,193.28,51671.0,174.174,174.2729,173.7334,173.8053,51671.0
2018-02-01 15:55:00,193.27,193.55,193.24,193.48,88423.0,173.7963,174.0481,173.7693,173.9851,88423.0
2018-02-02 09:30:00,191.25,193.6,191.25,193.0,43604.0,171.9798,174.0931,171.9798,173.5535,43604.0
2018-02-02 09:35:00,193.0,193.06,192.13,192.31,20448.0,173.5535,173.6075,172.7712,172.933,20448.0
2018-02-02 09:40:00,192.23,192.69,192.08,192.61,11391.0,172.8611,173.2747,172.7262,173.2028,11391.0
2018-02-02 09:45:00,192.67,192.79,192.55,192.66,19281.0,173.2568,173.3647,173.1488,173.2478,19281.0
2018-02-02 09:50:00,192.7,193.15,192.54,192.66,37999.0,173.2837,173.6884,173.1399,173.2478,37999.0
2018-02-02 09:55:00,192.63,192.66,192.22,192.48,18538.0,173.2208,173.2478,172.8521,173.0859,18538.0
2018-02-02 10:00:00,192.49,192.55,191.57,191.57,34354.0,173.0949,173.1488,172.2676,172.2676,34354.0
2018-02-02 10:05:00,191.64,192.36,191.56,192.21,20751.0,172.3305,172.978,172.2586,172.8431,20751.0
2018-02-02 10:10:00,192.21,193.12,192.01,192.79,25742.0,172.8431,173.6614,172.6633,173.3647,25742.0
2018-02-02 10:15:00,192.74,192.97,192.58,192.62,21010.0,173.3197,173.5265,173.1758,173.2118,21010.0
2018-02-02 10:20:00,192.59,192.75,192.45,192.45,20895.0,173.1848,173.3287,173.0589,173.0589,20895.0
2018-02-02 10:25:00,192.43,192.7,192.26,192.52,10397.0,173.0409,173.2837,172.8881,173.1219,10397.0
2018-02-02 10:30:00,192.43,192.73,192.32,192.58,9899.0,173.0409,173.3107,172.942,173.1758,9899.0
2018-02-02 10:35:00,192.59,192.71,192.36,192.36,11004.0,173.1848,173.2927,172.978,172.978,11004.0
2018-02-02 10:40:00,192.32,192.58,192.13,192.18,13539.0,172.942,173.1758,172.7712,172.8161,13539.0
2018-02-02 10:45:00,192.13,192.23,192.02,192.22,14077.0,172.7712,172.8611,172.6723,172.8521,14077.0
2018-02-02 10:50:00,192.17,192.25,192.08,192.14,14537.0,172.8071,172.8791,172.7262,172.7802,14537.0
2018-02-02 10:55:00,192.12,192.18,191.77,191.85,10516.0,172.7622,172.8161,172.4474,172.5194,10516.0
2018-02-02 11:00:00,191.99,191.99,191.76,191.83,11576.0,172.6453,172.6453,172.4384,172.5014,11576.0
2018-02-02 11:05:00,191.81,191.86,191.69,191.85,9231.0,172.4834,172.5284,172.3755,172.5194,9231.0
2018-02-02 11:10:00,191.97,192.16,191.9,192.11,8876.0,172.6273,172.7981,172.5643,172.7532,8876.0
2018-02-02 11:15:00,192.09,192.09,191.74,191.89,46525.0,172.7352,172.7352,172.4205,172.5553,46525.0
2018-02-02 11:20:00,191.85,192.0,191.78,191.8,9208.0,172.5194,172.6543,172.4564,172.4744,9208.0
2018-02-02 11:25:00,191.75,191.86,191.59,191.7,10035.0,172.4295,172.5284,172.2856,172.3845,10035.0
2018-02-02 11:30:00,191.69,191.9,191.64,191.81,11386.0,172.3755,172.5643,172.3305,172.4834,11386.0
2018-02-02 11:35:00,191.82,192.07,191.77,192.07,8386.0,172.4924,172.7172,172.4474,172.7172,8386.0
2018-02-02 11:40:00,192.01,192.22,191.83,191.83,6550.0,172.6633,172.8521,172.5014,172.5014,6550.0
2018-02-02 11:45:00,191.81,192.07,191.76,192.02,16142.0,172.4834,172.7172,172.4384,172.6723,16142.0
2018-02-02 11:50:00,191.95,192.5,191.95,192.41,22334.0,172.6093,173.1039,172.6093,173.023,22334.0
2018-02-02 11:55:00,192.44,192.44,192.07,192.1,9707.0,173.0499,173.0499,172.7172,172.7442,9707.0
2018-02-02 12:00:00,192.01,192.38,191.97,192.25,11635.0,172.6633,172.996,172.6273,172.8791,11635.0
2018-02-02 12:05:00,192.22,192.35,192.08,192.34,5350.0,172.8521,172.969,172.7262,172.96,5350.0
2018-02-02 12:10:00,192.29,192.6,192.28,192.43,11144.0,172.915,173.1938,172.9061,173.0409,11144.0
2018-02-02 12:15:00,192.4,192.75,192.4,192.59,9134.0,173.014,173.3287,173.014,173.1848,9134.0
2018-02-02 12:20:00,192.5,192.6,192.31,192.51,11586.0,173.1039,173.1938,172.933,173.1129,11586.0
2018-02-02 12:25:00,192.47,192.62,192.43,192.51,18583.0,173.0769,173.2118,173.0409,173.1129,18583.0
2018-02-02 12:30:00,192.47,192.59,192.4,192.41,7653.0,173.0769,173.1848,173.014,173.023,7653.0
2018-02-02 12:35:00,192.4,192.75,192.4,192.48,14909.0,173.014,173.3287,173.014,173.0859,14909.0
2018-02-02 12:40:00,192.51,193.13,192.47,193.0,11584.0,173.1129,173.6704,173.0769,173.5535,11584.0
2018-02-02 12:45:00,193.0,193.36,192.99,193.36,7928.0,173.5535,173.8772,173.5445,173.8772,7928.0
2018-02-02 12:50:00,193.21,193.35,193.14,193.24,15346.0,173.7423,173.8682,173.6794,173.7693,15346.0
2018-02-02 12:55:00,193.15,193.4,193.09,193.31,8620.0,173.6884,173.9132,173.6344,173.8323,8620.0
2018-02-02 13:00:00,193.16,193.22,192.89,193.07,8950.0,173.6974,173.7513,173.4546,173.6165,8950.0
2018-02-02 13:05:00,193.08,193.22,193.0,193.02,14781.0,173.6254,173.7513,173.5535,173.5715,14781.0
2018-02-02 13:10:00,193.03,193.17,192.86,193.17,12116.0,173.5805,173.7064,173.4276,173.7064,12116.0
2018-02-02 13:15:00,193.19,193.2,192.88,192.88,8286.0,173.7244,173.7334,173.4456,173.4456,8286.0
2018-02-02 13:20:00,192.84,193.0,192.7,192.87,18877.0,173.4096,173.5535,173.2837,173.4366,18877.0
2018-02-02 13:25:00,192.83,193.07,192.71,193.06,11176.0,173.4006,173.6165,173.2927,173.6075,11176.0
2018-02-02 13:30:00,192.98,193.2,192.93,193.17,17614.0,173.5355,173.7334,173.4906,173.7064,17614.0
2018-02-02 13:35:00,193.16,193.24,193.0,193.0,14249.0,173.6974,173.7693,173.5535,173.5535,14249.0
2018-02-02 13:40:00,192.98,193.11,192.75,192.88,16190.0,173.5355,173.6524,173.3287,173.4456,16190.0
2018-02-02 13:45:00,192.82,192.96,192.58,192.66,12050.0,173.3916,173.5175,173.1758,173.2478,12050.0
2018-02-02 13:50:00,192.6,192.82,192.52,192.82,15687.0,173.1938,173.3916,173.1219,173.3916,15687.0
2018-02-02 13:55:00,192.75,192.95,192.67,192.81,13639.0,173.3287,173.5085,173.2568,173.3827,13639.0
2018-02-02 14:00:00,192.77,192.8,192.3,192.42,14359.0,173.3467,173.3737,172.924,173.0319,14359.0
2018-02-02 14:05:00,192.35,192.44,192.23,192.38,14243.0,172.969,173.0499,172.8611,172.996,14243.0
2018-02-02 14:10:00,192.3,192.3,192.03,192.25,19527.0,172.924,172.924,172.6812,172.8791,19527.0
2018-02-02 14:15:00,192.2,192.42,191.99,192.2,13268.0,172.8341,173.0319,172.6453,172.8341,13268.0
2018-02-02 14:20:00,192.2,192.41,192.05,192.21,14665.0,172.8341,173.023,172.6992,172.8431,14665.0
2018-02-02 14:25:00,192.27,192.27,191.82,191.97,16240.0,172.8971,172.8971,172.4924,172.6273,16240.0
2018-02-02 14:30:00,191.99,192.33,191.88,192.28,15130.0,172.6453,172.951,172.5464,172.9061,15130.0
2018-02-02 14:35:00,192.36,192.36,192.03,192.13,20937.0,172.978,172.978,172.6812,172.7712,20937.0
2018-02-02 14:40:00,192.13,192.2,192.02,192.18,14242.0,172.7712,172.8341,172.6723,172.8161,14242.0
2018-02-02 14:45:00,192.1,192.21,191.92,192.02,28072.0,172.7442,172.8431,172.5823,172.6723,28072.0
2018-02-02 14:50:00,192.03,192.24,192.01,192.18,19184.0,172.6812,172.8701,172.6633,172.8161,19184.0
2018-02-02 14:55:00,192.15,192.26,191.87,192.04,29619.0,172.7892,172.8881,172.5374,172.6902,29619.0
2018-02-02 15:00:00,191.98,192.14,191.55,191.56,24325.0,172.6363,172.7802,172.2496,172.2586,24325.0
2018-02-02 15:05:00,191.54,191.54,191.14,191.2,20733.0,172.2406,172.2406,171.8809,171.9349,20733.0
2018-02-02 15:10:00,191.16,191.97,191.15,191.85,25377.0,171.8989,172.6273,171.8899,172.5194,25377.0
2018-02-02 15:15:00,191.79,192.28,191.75,191.98,20294.0,172.4654,172.9061,172.4295,172.6363,20294.0
2018-02-02 15:20:00,191.97,192.4,191.92,192.19,16174.0,172.6273,173.014,172.5823,172.8251,16174.0
2018-02-02 15:25:00,192.12,192.2,191.71,191.71,21935.0,172.7622,172.8341,172.3935,172.3935,21935.0
2018-02-02 15:30:00,191.74,191.83,191.47,191.59,19435.0,172.4205,172.5014,172.1777,172.2856,19435.0
2018-02-02 15:35:00,191.61,192.0,191.5,191.86,28938.0,172.3036,172.6543,172.2046,172.5284,28938.0
2018-02-02 15:40:00,191.82,191.82,191.32,191.65,41543.0,172.4924,172.4924,172.0428,172.3395,41543.0
2018-02-02 15:45:00,191.55,191.6,191.24,191.3,33908.0,172.2496,172.2946,171.9708,172.0248,33908.0
2018-02-02 15:50:00,191.34,191.54,191.05,191.09,43320.0,172.0608,172.2406,171.8,171.836,43320.0
2018-02-02 15:55:00,191.11,191.2,190.8,191.03,95729.0,171.8539,171.9349,171.5752,171.782,95729.0
2018-02-05 09:30:00,190.66,192.1,190.32,191.84,87906.0,171.4493,172.7442,171.1435,172.5104,87906.0
2018-02-05 09:35:00,191.73,191.95,190.86,191.2,25312.0,172.4115,172.6093,171.6291,171.9349,25312.0
2018-02-05 09:40:00,191.16,191.34,190.26,190.64,28400.0,171.8989,172.0608,171.0896,171.4313,28400.0
2018-02-05 09:45:00,190.61,190.79,189.43,189.9,98013.0,171.4043,171.5662,170.3432,170.7659,98013.0
2018-02-05 09:50:00,189.9,190.27,189.72,189.86,30591.0,170.7659,171.0986,170.604,170.7299,30591.0
2018-02-05 09:55:00,189.77,190.15,189.77,190.08,13425.0,170.649,170.9907,170.649,170.9277,13425.0
2018-02-05 10:00:00,190.05,190.25,189.93,190.08,23299.0,170.9007,171.0806,170.7928,170.9277,23299.0
2018-02-05 10:05:00,190.03,190.43,189.95,190.14,20465.0,170.8828,171.2425,170.8108,170.9817,20465.0
2018-02-05 10:10:00,190.23,190.66,190.17,190.55,16023.0,171.0626,171.4493,171.0087,171.3504,16023.0
2018-02-05 10:15:00,190.53,191.09,190.39,191.08,16724.0,171.3324,171.836,171.2065,171.827,16724.0
2018-02-05 10:20:00,191.0,191.1,190.65,190.93,12423.0,171.755,171.8449,171.4403,171.6921,12423.0
2018-02-05 10:25:00,190.87,190.93,190.43,190.43,30590.0,171.6381,171.6921,171.2425,171.2425,30590.0
2018-02-05 10:30:00,190.47,190.71,190.3,190.6,8114.0,171.2784,171.4942,171.1256,171.3953,8114.0
2018-02-05 10:35:00,190.6,190.81,190.4,190.8,8419.0,171.3953,171.5842,171.2155,171.5752,8419.0
2018-02-05 10:40:00,190.64,190.91,190.57,190.75,16422.0,171.4313,171.6741,171.3684,171.5302,16422.0
2018-02-05 10:45:00,190.83,190.95,190.45,190.45,24962.0,171.6022,171.7101,171.2604,171.2604,24962.0
2018-02-05 10:50:00,190.47,190.65,190.34,190.59,12333.0,171.2784,171.4403,171.1615,171.3863,12333.0
2018-02-05 10:55:00,190.55,191.0,190.41,190.77,21771.0,171.3504,171.755,171.2245,171.5482,21771.0
2018-02-05 11:00:00,190.78,190.84,190.43,190.52,7452.0,171.5572,171.6111,171.2425,171.3234,7452.0
2018-02-05 11:05:00,190.52,190.66,190.38,190.5,5395.0,171.3234,171.4493,171.1975,171.3054,5395.0
2018-02-05 11:10:00,190.39,190.55,190.28,190.35,10187.0,171.2065,171.3504,171.1076,171.1705,10187.0
2018-02-05 11:15:00,190.36,190.5,190.34,190.4,4741.0,171.1795,171.3054,171.1615,171.2155,4741.0
2018-02-05 11:20:00,190.36,190.57,190.3,190.52,7266.0,171.1795,171.3684,171.1256,171.3234,7266.0
2018-02-05 11:25:00,190.43,190.53,190.06,190.11,19264.0,171.2425,171.3324,170.9097,170.9547,19264.0
2018-02-05 11:30:00,190.14,190.26,189.93,190.15,29496.0,170.9817,171.0896,170.7928,170.9907,29496.0
2018-02-05 11:35:00,190.13,190.3,190.11,190.12,8391.0,170.9727,171.1256,170.9547,170.9637,8391.0
2018-02-05 11:40:00,190.15,190.23,189.98,190.08,11130.0,170.9907,171.0626,170.8378,170.9277,11130.0
2018-02-05 11:45:00,190.1,190.16,190.02,190.06,5454.0,170.9457,170.9997,170.8738,170.9097,5454.0
2018-02-05 11:50:00,190.04,190.18,190.03,190.14,10667.0,170.8918,171.0176,170.8828,170.9817,10667.0
2018-02-05 11:55:00,190.06,190.55,190.06,190.47,20899.0,170.9097,171.3504,170.9097,171.2784,20899.0
2018-02-05 12:00:00,190.46,190.46,190.06,190.15,9900.0,171.2694,171.2694,170.9097,170.9907,9900.0
2018-02-05 12:05:00,190.06,190.15,189.88,189.94,8010.0,170.9097,170.9907,170.7479,170.8018,8010.0
2018-02-05 12:10:00,189.9,190.04,189.68,189.81,11968.0,170.7659,170.8918,170.568,170.6849,11968.0
2018-02-05 12:15:00,189.76,189.81,189.38,189.51,8654.0,170.64,170.6849,170.2983,170.4152,8654.0
2018-02-05 12:20:00,189.42,189.5,189.2,189.22,8713.0,170.3342,170.4062,170.1364,170.1544,8713.0
2018-02-05 12:25:00,189.21,189.54,189.21,189.41,12085.0,170.1454,170.4421,170.1454,170.3252,12085.0
2018-02-05 12:30:00,189.37,189.8,189.34,189.67,23059.0,170.2893,170.6759,170.2623,170.559,23059.0
2018-02-05 12:35:00,189.6,189.61,189.4,189.43,6593.0,170.4961,170.5051,170.3162,170.3432,6593.0
2018-02-05 12:40:00,189.49,189.66,189.37,189.54,5897.0,170.3972,170.55,170.2893,170.4421,5897.0
2018-02-05 12:45:00,189.54,189.71,189.33,189.55,8498.0,170.4421,170.595,170.2533,170.4511,8498.0
2018-02-05 12:50:00,189.5,189.88,189.5,189.64,7005.0,170.4062,170.7479,170.4062,170.5321,7005.0
2018-02-05 12:55:00,189.7,189.85,189.37,189.39,16210.0,170.586,170.7209,170.2893,170.3072,16210.0
2018-02-05 13:00:00,189.34,189.37,189.05,189.15,68106.0,170.2623,170.2893,170.0015,170.0914,68106.0
2018-02-05 13:05:00,189.17,189.23,188.65,188.8,32582.0,170.1094,170.1634,169.6418,169.7767,32582.0
2018-02-05 13:10:00,188.78,188.9,188.6,188.74,15232.0,169.7587,169.8666,169.5968,169.7227,15232.0
2018-02-05 13:15:00,188.7,189.0,188.51,188.51,20443.0,169.6868,169.9565,169.5159,169.5159,20443.0
2018-02-05 13:20:00,188.51,188.89,188.5,188.64,19624.0,169.5159,169.8576,169.5069,169.6328,19624.0
2018-02-05 13:25:00,188.6,188.65,188.32,188.56,16446.0,169.5968,169.6418,169.3451,169.5609,16446.0
2018-02-05 13:30:00,188.57,188.98,188.54,188.73,24194.0,169.5699,169.9386,169.5429,169.7137,24194.0
2018-02-05 13:35:00,188.8,188.93,188.5,188.55,15293.0,169.7767,169.8936,169.5069,169.5519,15293.0
2018-02-05 13:40:00,188.41,188.98,188.4,188.82,16410.0,169.426,169.9386,169.417,169.7947,16410.0
2018-02-05 13:45:00,188.84,188.95,188.68,188.91,16956.0,169.8127,169.9116,169.6688,169.8756,16956.0
2018-02-05 13:50:00,188.93,189.02,188.8,188.91,10798.0,169.8936,169.9745,169.7767,169.8756,10798.0
2018-02-05 13:55:00,188.77,189.17,188.77,189.17,20577.0,169.7497,170.1094,169.7497,170.1094,20577.0
2018-02-05 14:00:00,189.17,189.17,188.85,188.9,5763.0,170.1094,170.1094,169.8217,169.8666,5763.0
2018-02-05 14:05:00,188.95,188.98,188.7,188.78,7243.0,169.9116,169.9386,169.6868,169.7587,7243.0
2018-02-05 14:10:00,188.82,189.0,188.75,188.87,13848.0,169.7947,169.9565,169.7317,169.8396,13848.0
2018-02-05 14:15:00,188.78,188.79,188.23,188.31,11152.0,169.7587,169.7677,169.2641,169.3361,11152.0
2018-02-05 14:20:00,188.3,188.38,187.82,187.91,22391.0,169.3271,169.399,168.8954,168.9764,22391.0
2018-02-05 14:25:00,188.01,188.04,187.77,187.87,12063.0,169.0663,169.0933,168.8505,168.9404,12063.0
2018-02-05 14:30:00,187.83,187.87,187.3,187.46,14380.0,168.9044,168.9404,168.4278,168.5717,14380.0
2018-02-05 14:35:00,187.48,187.63,187.36,187.43,17342.0,168.5897,168.7246,168.4818,168.5447,17342.0
2018-02-05 14:40:00,187.47,187.67,187.17,187.3,17899.0,168.5807,168.7606,168.3109,168.4278,17899.0
2018-02-05 14:45:00,187.37,187.55,186.9,187.13,40294.0,168.4908,168.6526,168.0681,168.275,40294.0
2018-02-05 14:50:00,186.98,187.1,186.74,186.8,31329.0,168.1401,168.248,167.9243,167.9782,31329.0
2018-02-05 14:55:00,186.75,186.92,186.15,186.15,35860.0,167.9333,168.0861,167.3937,167.3937,35860.0
2018-02-05 15:00:00,186.2,186.67,185.86,185.96,64548.0,167.4387,167.8613,167.1329,167.2229,64548.0
2018-02-05 15:05:00,186.03,186.25,183.08,183.66,103877.0,167.2858,167.4836,164.633,165.1546,103877.0
2018-02-05 15:10:00,183.37,185.17,182.66,185.0,53823.0,164.8938,166.5125,164.2554,166.3596,53823.0
2018-02-05 15:15:00,185.0,186.54,184.81,185.12,56022.0,166.3596,167.7444,166.1887,166.4675,56022.0
2018-02-05 15:20:00,185.27,186.65,184.88,186.3,63006.0,166.6024,167.8433,166.2517,167.5286,63006.0
2018-02-05 15:25:00,186.35,186.77,185.9,186.64,52364.0,167.5736,167.9512,167.1689,167.8343,52364.0
2018-02-05 15:30:00,186.59,186.79,185.98,186.35,55405.0,167.7894,167.9692,167.2408,167.5736,55405.0
2018-02-05 15:35:00,186.34,186.45,185.05,185.12,58322.0,167.5646,167.6635,166.4045,166.4675,58322.0
2018-02-05 15:40:00,185.02,185.44,184.26,184.8,49138.0,166.3776,166.7552,165.6941,166.1797,49138.0
2018-02-05 15:45:00,184.8,184.83,183.6,183.61,67433.0,166.1797,166.2067,165.1006,165.1096,67433.0
2018-02-05 15:50:00,183.52,183.83,182.52,182.64,100691.0,165.0287,165.3075,164.1295,164.2374,100691.0
2018-02-05 15:55:00,182.73,183.82,182.62,182.74,215441.0,164.3183,165.2985,164.2194,164.3273,215441.0
2018-02-06 09:30:00,178.91,179.73,176.2,179.53,272162.0,160.8832,161.6206,158.4463,161.4407,272162.0
2018-02-06 09:35:00,179.68,180.96,179.5,180.81,105514.0,161.5756,162.7266,161.4138,162.5918,105514.0
2018-02-06 09:40:00,180.75,181.9,180.7,181.11,121208.0,162.5378,163.5719,162.4928,162.8615,121208.0
2018-02-06 09:45:00,181.11,182.58,180.77,182.36,70521.0,162.8615,164.1834,162.5558,163.9856,70521.0
2018-02-06 09:50:00,182.35,185.22,182.12,184.73,109208.0,163.9766,166.5574,163.7698,166.1168,109208.0
2018-02-06 09:55:00,184.61,184.67,181.86,182.5,107753.0,166.0089,166.0628,163.536,164.1115,107753.0
2018-02-06 10:00:00,182.5,184.18,182.5,184.05,63674.0,164.1115,165.6222,164.1115,165.5053,63674.0
2018-02-06 10:05:00,183.91,184.44,182.85,183.37,57325.0,165.3794,165.856,164.4262,164.8938,57325.0
2018-02-06 10:10:00,183.4,184.1,182.52,182.67,22887.0,164.9208,165.5503,164.1295,164.2643,22887.0
2018-02-06 10:15:00,182.54,182.83,181.31,182.17,74652.0,164.1474,164.4082,163.0414,163.8147,74652.0
2018-02-06 10:20:00,182.29,183.01,181.08,181.69,29352.0,163.9226,164.5701,162.8346,163.3831,29352.0
2018-02-06 10:25:00,181.69,182.03,181.0,181.23,31352.0,163.3831,163.6888,162.7626,162.9694,31352.0
2018-02-06 10:30:00,181.32,181.66,180.51,180.75,58342.0,163.0504,163.3561,162.322,162.5378,58342.0
2018-02-06 10:35:00,180.6,180.73,179.57,179.79,85343.0,162.4029,162.5198,161.4767,161.6745,85343.0
2018-02-06 10:40:00,179.89,181.0,179.69,180.9,31477.0,161.7645,162.7626,161.5846,162.6727,31477.0
2018-02-06 10:45:00,180.84,181.94,180.8,181.35,33973.0,162.6187,163.6079,162.5828,163.0774,33973.0
2018-02-06 10:50:00,181.5,182.16,180.93,182.08,24912.0,163.2122,163.8057,162.6997,163.7338,24912.0
2018-02-06 10:55:00,182.15,182.36,181.6,181.92,25573.0,163.7967,163.9856,163.3022,163.5899,25573.0
2018-02-06 11:00:00,181.81,182.36,181.59,182.05,15851.0,163.491,163.9856,163.2932,163.7068,15851.0
2018-02-06 11:05:00,182.27,182.55,181.42,181.7,19705.0,163.9047,164.1564,163.1403,163.3921,19705.0
2018-02-06 11:10:00,181.8,182.5,181.35,181.68,23254.0,163.482,164.1115,163.0774,163.3741,23254.0
2018-02-06 11:15:00,181.67,182.54,181.56,182.51,23171.0,163.3651,164.1474,163.2662,164.1205,23171.0
2018-02-06 11:20:00,182.49,182.58,181.85,182.28,26884.0,164.1025,164.1834,163.527,163.9136,26884.0
2018-02-06 11:25:00,182.08,182.43,181.6,181.97,42844.0,163.7338,164.0485,163.3022,163.6349,42844.0
2018-02-06 11:30:00,182.0,182.11,180.87,181.46,26709.0,163.6619,163.7608,162.6457,163.1763,26709.0
2018-02-06 11:35:00,181.33,181.55,180.83,181.44,13660.0,163.0594,163.2572,162.6097,163.1583,13660.0
2018-02-06 11:40:00,181.43,181.98,181.27,181.76,15307.0,163.1493,163.6439,163.0054,163.446,15307.0
2018-02-06 11:45:00,181.78,182.21,181.75,182.04,16148.0,163.464,163.8507,163.437,163.6978,16148.0
2018-02-06 11:50:00,182.0,182.74,181.97,182.55,11675.0,163.6619,164.3273,163.6349,164.1564,11675.0
2018-02-06 11:55:00,182.56,182.78,182.23,182.23,15335.0,164.1654,164.3633,163.8687,163.8687,15335.0
2018-02-06 12:00:00,182.24,182.59,181.91,182.01,14707.0,163.8777,164.1924,163.5809,163.6708,14707.0
2018-02-06 12:05:00,181.97,182.58,181.96,182.5,13145.0,163.6349,164.1834,163.6259,164.1115,13145.0
2018-02-06 12:10:00,182.48,182.8,182.03,182.56,14361.0,164.0935,164.3812,163.6888,164.1654,14361.0
2018-02-06 12:15:00,182.62,183.14,182.53,182.67,19960.0,164.2194,164.687,164.1385,164.2643,19960.0
2018-02-06 12:20:00,182.7,183.48,182.67,182.9,36036.0,164.2913,164.9927,164.2643,164.4712,36036.0
2018-02-06 12:25:00,183.0,183.51,182.91,183.51,6295.0,164.5611,165.0197,164.4802,165.0197,6295.0
2018-02-06 12:30:00,183.5,184.0,183.34,183.36,21177.0,165.0107,165.4603,164.8668,164.8848,21177.0
2018-02-06 12:35:00,183.32,184.45,183.32,184.45,18280.0,164.8489,165.865,164.8489,165.865,18280.0
2018-02-06 12:40:00,184.33,184.6,183.83,183.83,33302.0,165.7571,165.9999,165.3075,165.3075,33302.0
2018-02-06 12:45:00,183.69,183.73,183.26,183.41,26956.0,165.1816,165.2175,164.7949,164.9298,26956.0
2018-02-06 12:50:00,183.44,183.51,182.96,183.11,15741.0,164.9568,165.0197,164.5251,164.66,15741.0
2018-02-06 12:55:00,183.11,183.63,183.04,183.52,15750.0,164.66,165.1276,164.5971,165.0287,15750.0
2018-02-06 13:00:00,183.54,183.54,182.68,182.84,18856.0,165.0467,165.0467,164.2733,164.4172,18856.0
2018-02-06 13:05:00,182.93,182.97,182.2,182.3,38209.0,164.4982,164.5341,163.8417,163.9316,38209.0
2018-02-06 13:10:00,182.23,183.05,182.12,182.85,9577.0,163.8687,164.6061,163.7698,164.4262,9577.0
2018-02-06 13:15:00,182.81,182.99,182.51,182.87,12098.0,164.3902,164.5521,164.1205,164.4442,12098.0
2018-02-06 13:20:00,182.75,183.22,182.57,182.62,11154.0,164.3363,164.7589,164.1744,164.2194,11154.0
2018-02-06 13:25:00,182.66,182.85,182.5,182.78,7812.0,164.2554,164.4262,164.1115,164.3633,7812.0
2018-02-06 13:30:00,182.64,182.64,181.72,181.94,23988.0,164.2374,164.2374,163.4101,163.6079,23988.0
2018-02-06 13:35:00,181.95,182.73,181.74,182.25,20542.0,163.6169,164.3183,163.4281,163.8867,20542.0
2018-02-06 13:40:00,182.28,182.33,181.78,181.95,12962.0,163.9136,163.9586,163.464,163.6169,12962.0
2018-02-06 13:45:00,181.93,182.38,181.76,181.86,9676.0,163.5989,164.0036,163.446,163.536,9676.0
2018-02-06 13:50:00,181.83,181.9,181.56,181.56,13859.0,163.509,163.5719,163.2662,163.2662,13859.0
2018-02-06 13:55:00,181.64,181.68,181.25,181.34,16534.0,163.3381,163.3741,162.9874,163.0684,16534.0
2018-02-06 14:00:00,181.27,181.66,181.22,181.38,15303.0,163.0054,163.3561,162.9604,163.1043,15303.0
2018-02-06 14:05:00,181.34,181.42,180.63,180.8,20506.0,163.0684,163.1403,162.4299,162.5828,20506.0
2018-02-06 14:10:00,180.87,182.1,180.77,181.77,22753.0,162.6457,163.7518,162.5558,163.455,22753.0
2018-02-06 14:15:00,181.68,181.8,180.88,180.99,27004.0,163.3741,163.482,162.6547,162.7536,27004.0
2018-02-06 14:20:00,181.11,181.34,180.88,181.13,28338.0,162.8615,163.0684,162.6547,162.8795,28338.0
2018-02-06 14:25:00,181.15,181.27,180.84,181.07,13434.0,162.8975,163.0054,162.6187,162.8256,13434.0
2018-02-06 14:30:00,181.06,181.5,180.83,181.24,16517.0,162.8166,163.2122,162.6097,162.9784,16517.0
2018-02-06 14:35:00,181.33,181.99,181.29,181.66,21974.0,163.0594,163.6529,163.0234,163.3561,21974.0
2018-02-06 14:40:00,181.56,182.12,181.47,182.12,13810.0,163.2662,163.7698,163.1853,163.7698,13810.0
2018-02-06 14:45:00,182.16,182.98,182.04,182.98,23980.0,163.8057,164.5431,163.6978,164.5431,23980.0
2018-02-06 14:50:00,182.86,183.13,182.57,183.13,24785.0,164.4352,164.678,164.1744,164.678,24785.0
2018-02-06 14:55:00,183.09,184.11,183.09,183.79,30920.0,164.642,165.5593,164.642,165.2715,30920.0
2018-02-06 15:00:00,183.91,184.36,183.62,184.36,38156.0,165.3794,165.7841,165.1186,165.7841,38156.0
2018-02-06 15:05:00,184.38,185.15,184.14,185.11,37804.0,165.8021,166.4945,165.5862,166.4585,37804.0
2018-02-06 15:10:00,185.16,185.19,184.03,184.13,38602.0,166.5035,166.5304,165.4873,165.5772,38602.0
2018-02-06 15:15:00,184.03,184.43,183.46,183.62,36047.0,165.4873,165.847,164.9747,165.1186,36047.0
2018-02-06 15:20:00,183.62,184.34,183.4,183.56,46064.0,165.1186,165.7661,164.9208,165.0647,46064.0
2018-02-06 15:25:00,183.69,184.31,183.69,184.19,30528.0,165.1816,165.7391,165.1816,165.6312,30528.0
2018-02-06 15:30:00,184.23,184.81,183.67,184.64,39096.0,165.6672,166.1887,165.1636,166.0359,39096.0
2018-02-06 15:35:00,184.74,185.0,184.32,184.94,31374.0,166.1258,166.3596,165.7481,166.3056,31374.0
2018-02-06 15:40:00,184.93,185.24,184.8,184.84,54481.0,166.2966,166.5754,166.1797,166.2157,54481.0
2018-02-06 15:45:00,184.81,184.85,184.04,184.18,52754.0,166.1887,166.2247,165.4963,165.6222,52754.0
2018-02-06 15:50:00,184.18,184.51,183.72,184.33,43231.0,165.6222,165.919,165.2086,165.7571,43231.0
2018-02-06 15:55:00,184.34,184.97,184.05,184.95,98751.0,165.7661,166.3326,165.5053,166.3146,98751.0
2018-02-07 09:30:00,184.6,185.53,183.72,184.89,51842.0,165.9999,166.8362,165.2086,166.2607,51842.0
2018-02-07 09:35:00,184.89,185.55,184.37,185.21,16028.0,166.2607,166.8542,165.7931,166.5484,16028.0
2018-02-07 09:40:00,185.31,185.95,184.63,184.81,40573.0,166.6383,167.2139,166.0269,166.1887,40573.0
2018-02-07 09:45:00,184.66,184.88,184.0,184.07,23687.0,166.0538,166.2517,165.4603,165.5233,23687.0
2018-02-07 09:50:00,183.94,184.16,183.54,184.0,22147.0,165.4064,165.6042,165.0467,165.4603,22147.0
2018-02-07 09:55:00,183.99,184.48,183.6,183.6,38258.0,165.4513,165.892,165.1006,165.1006,38258.0
2018-02-07 10:00:00,183.6,183.95,183.28,183.69,34966.0,165.1006,165.4154,164.8129,165.1816,34966.0
2018-02-07 10:05:00,183.87,184.86,183.87,184.8,21368.0,165.3434,166.2337,165.3434,166.1797,21368.0
2018-02-07 10:10:00,184.72,184.72,183.86,184.35,21787.0,166.1078,166.1078,165.3344,165.7751,21787.0
2018-02-07 10:15:00,184.35,184.92,184.33,184.63,21218.0,165.7751,166.2876,165.7571,166.0269,21218.0
2018-02-07 10:20:00,184.55,184.97,184.38,184.78,31950.0,165.9549,166.3326,165.8021,166.1617,31950.0
2018-02-07 10:25:00,184.79,184.97,184.54,184.7,24488.0,166.1707,166.3326,165.9459,166.0898,24488.0
2018-02-07 10:30:00,184.79,184.85,184.3,184.55,22440.0,166.1707,166.2247,165.7301,165.9549,22440.0
2018-02-07 10:35:00,184.64,185.14,184.58,185.05,28552.0,166.0359,166.4855,165.9819,166.4045,28552.0
2018-02-07 10:40:00,185.17,185.4,184.86,185.05,16685.0,166.5125,166.7193,166.2337,166.4045,16685.0
2018-02-07 10:45:00,185.07,185.91,184.97,185.83,18094.0,166.4225,167.1779,166.3326,167.1059,18094.0
2018-02-07 10:50:00,185.82,185.9,185.45,185.59,15707.0,167.097,167.1689,166.7642,166.8901,15707.0
2018-02-07 10:55:00,185.6,185.82,185.43,185.7,13019.0,166.8991,167.097,166.7463,166.989,13019.0
2018-02-07 11:00:00,185.73,186.0,185.58,185.75,12921.0,167.016,167.2588,166.8811,167.034,12921.0
2018-02-07 11:05:00,185.8,186.03,185.71,185.97,18697.0,167.079,167.2858,166.998,167.2318,18697.0
2018-02-07 11:10:00,185.96,186.19,185.62,185.91,13112.0,167.2229,167.4297,166.9171,167.1779,13112.0
2018-02-07 11:15:00,186.09,186.14,185.83,185.87,9209.0,167.3398,167.3847,167.1059,167.1419,9209.0
2018-02-07 11:20:00,185.87,185.95,185.54,185.7,12331.0,167.1419,167.2139,166.8452,166.989,12331.0
2018-02-07 11:25:00,185.82,185.94,185.46,185.51,14866.0,167.097,167.2049,166.7732,166.8182,14866.0
2018-02-07 11:30:00,185.56,185.65,185.26,185.54,11045.0,166.8632,166.9441,166.5934,166.8452,11045.0
2018-02-07 11:35:00,185.39,185.53,185.2,185.35,4953.0,166.7103,166.8362,166.5394,166.6743,4953.0
2018-02-07 11:40:00,185.34,185.49,185.18,185.46,6694.0,166.6653,166.8002,166.5214,166.7732,6694.0
2018-02-07 11:45:00,185.48,185.48,185.12,185.17,6876.0,166.7912,166.7912,166.4675,166.5125,6876.0
2018-02-07 11:50:00,185.11,185.42,184.97,185.08,16796.0,166.4585,166.7373,166.3326,166.4315,16796.0
2018-02-07 11:55:00,185.09,185.39,184.87,185.35,15920.0,166.4405,166.7103,166.2427,166.6743,15920.0
2018-02-07 12:00:00,185.27,185.42,185.14,185.32,9783.0,166.6024,166.7373,166.4855,166.6473,9783.0
2018-02-07 12:05:00,185.38,185.38,184.75,184.97,7495.0,166.7013,166.7013,166.1348,166.3326,7495.0
2018-02-07 12:10:00,185.0,185.14,184.83,185.0,9888.0,166.3596,166.4855,166.2067,166.3596,9888.0
2018-02-07 12:15:00,185.0,185.11,184.72,184.84,8944.0,166.3596,166.4585,166.1078,166.2157,8944.0
2018-02-07 12:20:00,184.86,185.0,184.5,184.8,8768.0,166.2337,166.3596,165.91,166.1797,8768.0
2018-02-07 12:25:00,184.83,185.06,184.79,184.94,14004.0,166.2067,166.4135,166.1707,166.3056,14004.0
2018-02-07 12:30:00,185.0,185.05,184.75,184.89,8982.0,166.3596,166.4045,166.1348,166.2607,8982.0
2018-02-07 12:35:00,184.82,185.0,184.73,184.88,19235.0,166.1977,166.3596,166.1168,166.2517,19235.0
2018-02-07 12:40:00,184.96,185.04,184.8,184.86,8689.0,166.3236,166.3955,166.1797,166.2337,8689.0
2018-02-07 12:45:00,184.88,185.16,184.52,184.67,15184.0,166.2517,166.5035,165.9279,166.0628,15184.0
2018-02-07 12:50:00,184.69,184.93,184.63,184.69,12929.0,166.0808,166.2966,166.0269,166.0808,12929.0
2018-02-07 12:55:00,184.76,184.85,184.59,184.59,8662.0,166.1438,166.2247,165.9909,165.9909,8662.0
2018-02-07 13:00:00,184.68,184.97,184.5,184.71,10637.0,166.0718,166.3326,165.91,166.0988,10637.0
2018-02-07 13:05:00,184.67,184.67,183.96,184.15,29858.0,166.0628,166.0628,165.4244,165.5952,29858.0
2018-02-07 13:10:00,184.17,184.27,183.55,183.77,14636.0,165.6132,165.7031,165.0557,165.2535,14636.0
2018-02-07 13:15:00,183.56,184.16,183.22,184.16,13298.0,165.0647,165.6042,164.7589,165.6042,13298.0
2018-02-07 13:20:00,184.16,184.16,183.27,183.5,13650.0,165.6042,165.6042,164.8039,165.0107,13650.0
2018-02-07 13:25:00,183.54,183.78,183.21,183.77,13518.0,165.0467,165.2625,164.7499,165.2535,13518.0
2018-02-07 13:30:00,183.67,183.69,183.41,183.5,20186.0,165.1636,165.1816,164.9298,165.0107,20186.0
2018-02-07 13:35:00,183.49,184.37,183.43,184.34,19756.0,165.0017,165.7931,164.9478,165.7661,19756.0
2018-02-07 13:40:00,184.29,184.65,184.23,184.58,17934.0,165.7211,166.0448,165.6672,165.9819,17934.0
2018-02-07 13:45:00,184.52,184.67,184.22,184.22,14781.0,165.9279,166.0628,165.6582,165.6582,14781.0
2018-02-07 13:50:00,184.28,184.4,184.04,184.35,40453.0,165.7121,165.82,165.4963,165.7751,40453.0
2018-02-07 13:55:00,184.25,184.6,184.2,184.57,44673.0,165.6851,165.9999,165.6402,165.9729,44673.0
2018-02-07 14:00:00,184.52,184.52,183.69,183.84,12151.0,165.9279,165.9279,165.1816,165.3165,12151.0
2018-02-07 14:05:00,183.75,184.09,183.51,183.69,10191.0,165.2355,165.5413,165.0197,165.1816,10191.0
2018-02-07 14:10:00,183.71,184.03,183.62,183.97,7180.0,165.1996,165.4873,165.1186,165.4334,7180.0
2018-02-07 14:15:00,184.02,184.26,183.84,184.07,8345.0,165.4783,165.6941,165.3165,165.5233,8345.0
2018-02-07 14:20:00,184.19,184.28,184.0,184.12,12918.0,165.6312,165.7121,165.4603,165.5682,12918.0
2018-02-07 14:25:00,184.1,184.43,184.06,184.42,10483.0,165.5503,165.847,165.5143,165.838,10483.0
2018-02-07 14:30:00,184.41,184.6,184.35,184.51,17780.0,165.829,165.9999,165.7751,165.919,17780.0
2018-02-07 14:35:00,184.44,184.75,184.32,184.32,13425.0,165.856,166.1348,165.7481,165.7481,13425.0
2018-02-07 14:40:00,184.25,184.37,184.04,184.06,10104.0,165.6851,165.7931,165.4963,165.5143,10104.0
2018-02-07 14:45:00,184.04,184.2,183.43,183.54,11902.0,165.4963,165.6402,164.9478,165.0467,11902.0
2018-02-07 14:50:00,183.57,183.58,183.14,183.38,16795.0,165.0737,165.0827,164.687,164.9028,16795.0
2018-02-07 14:55:00,183.42,183.78,183.39,183.61,9545.0,164.9388,165.2625,164.9118,165.1096,9545.0
2018-02-07 15:00:00,183.69,184.36,183.64,184.15,15282.0,165.1816,165.7841,165.1366,165.5952,15282.0
2018-02-07 15:05:00,184.18,184.5,184.13,184.26,23916.0,165.6222,165.91,165.5772,165.6941,23916.0
2018-02-07 15:10:00,184.22,184.82,184.17,184.72,19497.0,165.6582,166.1977,165.6132,166.1078,19497.0
2018-02-07 15:15:00,184.73,185.0,184.7,184.7,19043.0,166.1168,166.3596,166.0898,166.0898,19043.0
2018-02-07 15:20:00,184.68,184.87,184.55,184.55,21936.0,166.0718,166.2427,165.9549,165.9549,21936.0
2018-02-07 15:25:00,184.52,185.14,184.49,184.88,15181.0,165.9279,166.4855,165.901,166.2517,15181.0
2018-02-07 15:30:00,184.85,184.93,184.58,184.88,15829.0,166.2247,166.2966,165.9819,166.2517,15829.0
2018-02-07 15:35:00,184.95,185.36,184.91,185.06,30196.0,166.3146,166.6833,166.2786,166.4135,30196.0
2018-02-07 15:40:00,185.02,185.15,184.75,184.78,32870.0,166.3776,166.4945,166.1348,166.1617,32870.0
2018-02-07 15:45:00,184.73,184.73,184.25,184.41,57939.0,166.1168,166.1168,165.6851,165.829,57939.0
2018-02-07 15:50:00,184.17,184.47,183.65,183.84,72370.0,165.6132,165.883,165.1456,165.3165,72370.0
2018-02-07 15:55:00,183.84,184.05,183.07,183.24,214198.0,165.3165,165.5053,164.624,164.7769,214198.0
2018-02-08 09:30:00,184.51,184.51,182.9,183.78,68328.0,165.919,165.919,164.4712,165.2625,68328.0
2018-02-08 09:35:00,183.78,183.79,182.91,183.71,27200.0,165.2625,165.2715,164.4802,165.1996,27200.0
2018-02-08 09:40:00,183.91,183.91,182.84,182.85,15745.0,165.3794,165.3794,164.4172,164.4262,15745.0
2018-02-08 09:45:00,182.86,183.08,182.04,182.5,23823.0,164.4352,164.633,163.6978,164.1115,23823.0
2018-02-08 09:50:00,182.5,182.8,182.26,182.37,17535.0,164.1115,164.3812,163.8957,163.9946,17535.0
2018-02-08 09:55:00,182.5,182.65,182.07,182.07,19281.0,164.1115,164.2464,163.7248,163.7248,19281.0
2018-02-08 10:00:00,182.08,182.77,182.08,182.44,26261.0,163.7338,164.3543,163.7338,164.0575,26261.0
2018-02-08 10:05:00,182.47,183.6,182.46,183.36,17075.0,164.0845,165.1006,164.0755,164.8848,17075.0
2018-02-08 10:10:00,183.44,183.7,183.2,183.43,31839.0,164.9568,165.1906,164.7409,164.9478,31839.0
2018-02-08 10:15:00,183.5,184.01,183.45,183.51,31343.0,165.0107,165.4693,164.9658,165.0197,31343.0
2018-02-08 10:20:00,183.46,183.68,183.21,183.66,14279.0,164.9747,165.1726,164.7499,165.1546,14279.0
2018-02-08 10:25:00,183.61,183.68,182.91,183.09,28469.0,165.1096,165.1726,164.4802,164.642,28469.0
2018-02-08 10:30:00,183.06,183.48,182.94,183.32,31067.0,164.6151,164.9927,164.5071,164.8489,31067.0
2018-02-08 10:35:00,183.13,183.38,182.86,183.2,12743.0,164.678,164.9028,164.4352,164.7409,12743.0
2018-02-08 10:40:00,183.27,183.54,183.19,183.37,29155.0,164.8039,165.0467,164.732,164.8938,29155.0
2018-02-08 10:45:00,183.29,183.5,183.21,183.29,32059.0,164.8219,165.0107,164.7499,164.8219,32059.0
2018-02-08 10:50:00,183.27,183.49,183.15,183.32,40240.0,164.8039,165.0017,164.696,164.8489,40240.0
2018-02-08 10:55:00,183.4,183.52,183.08,183.45,30880.0,164.9208,165.0287,164.633,164.9658,30880.0
2018-02-08 11:00:00,183.33,183.5,183.18,183.5,16253.0,164.8578,165.0107,164.723,165.0107,16253.0
2018-02-08 11:05:00,183.55,183.71,183.38,183.38,18509.0,165.0557,165.1996,164.9028,164.9028,18509.0
2018-02-08 11:10:00,183.44,183.57,183.22,183.25,25176.0,164.9568,165.0737,164.7589,164.7859,25176.0
2018-02-08 11:15:00,183.28,183.38,182.8,182.94,21159.0,164.8129,164.9028,164.3812,164.5071,21159.0
2018-02-08 11:20:00,182.97,182.97,182.25,182.33,14490.0,164.5341,164.5341,163.8867,163.9586,14490.0
2018-02-08 11:25:00,182.33,182.47,181.97,182.26,14387.0,163.9586,164.0845,163.6349,163.8957,14387.0
2018-02-08 11:30:00,182.34,182.5,182.07,182.39,27739.0,163.9676,164.1115,163.7248,164.0126,27739.0
2018-02-08 11:35:00,182.37,182.7,182.32,182.58,14832.0,163.9946,164.2913,163.9496,164.1834,14832.0
2018-02-08 11:40:00,182.48,182.69,181.92,182.08,22482.0,164.0935,164.2823,163.5899,163.7338,22482.0
2018-02-08 11:45:00,181.96,182.32,181.88,182.2,14625.0,163.6259,163.9496,163.5539,163.8417,14625.0
2018-02-08 11:50:00,182.28,183.02,182.28,182.73,12792.0,163.9136,164.5791,163.9136,164.3183,12792.0
2018-02-08 11:55:00,182.68,182.76,182.15,182.46,13832.0,164.2733,164.3453,163.7967,164.0755,13832.0
2018-02-08 12:00:00,182.34,182.75,182.22,182.41,12721.0,163.9676,164.3363,163.8597,164.0305,12721.0
2018-02-08 12:05:00,182.37,182.55,182.2,182.23,8023.0,163.9946,164.1564,163.8417,163.8687,8023.0
2018-02-08 12:10:00,182.18,182.38,182.09,182.27,15543.0,163.8237,164.0036,163.7428,163.9047,15543.0
2018-02-08 12:15:00,182.26,182.53,182.19,182.41,29936.0,163.8957,164.1385,163.8327,164.0305,29936.0
2018-02-08 12:20:00,182.45,182.45,181.96,182.02,37177.0,164.0665,164.0665,163.6259,163.6798,37177.0
2018-02-08 12:25:00,181.96,182.18,181.41,181.71,27193.0,163.6259,163.8237,163.1313,163.4011,27193.0
2018-02-08 12:30:00,181.7,181.99,181.29,181.41,14600.0,163.3921,163.6529,163.0234,163.1313,14600.0
2018-02-08 12:35:00,181.46,181.83,181.4,181.71,10720.0,163.1763,163.509,163.1223,163.4011,10720.0
2018-02-08 12:40:00,181.7,182.52,181.7,181.89,18105.0,163.3921,164.1295,163.3921,163.5629,18105.0
2018-02-08 12:45:00,182.0,182.09,181.33,181.59,13871.0,163.6619,163.7428,163.0594,163.2932,13871.0
2018-02-08 12:50:00,181.49,181.52,180.42,180.53,33141.0,163.2032,163.2302,162.2411,162.34,33141.0
2018-02-08 12:55:00,180.62,181.17,180.3,181.03,21458.0,162.4209,162.9155,162.1331,162.7896,21458.0
2018-02-08 13:00:00,181.02,181.42,180.94,181.23,18478.0,162.7806,163.1403,162.7087,162.9694,18478.0
2018-02-08 13:05:00,181.04,181.64,180.95,181.45,17522.0,162.7986,163.3381,162.7177,163.1673,17522.0
2018-02-08 13:10:00,181.49,181.66,181.23,181.41,21948.0,163.2032,163.3561,162.9694,163.1313,21948.0
2018-02-08 13:15:00,181.37,182.19,181.34,181.84,10576.0,163.0953,163.8327,163.0684,163.518,10576.0
2018-02-08 13:20:00,181.81,182.28,181.65,182.07,9200.0,163.491,163.9136,163.3471,163.7248,9200.0
2018-02-08 13:25:00,181.88,181.97,181.35,181.35,18564.0,163.5539,163.6349,163.0774,163.0774,18564.0
2018-02-08 13:30:00,181.23,181.57,181.11,181.57,14668.0,162.9694,163.2752,162.8615,163.2752,14668.0
2018-02-08 13:35:00,181.66,182.1,181.66,182.1,6600.0,163.3561,163.7518,163.3561,163.7518,6600.0
2018-02-08 13:40:00,182.12,182.44,182.04,182.29,8714.0,163.7698,164.0575,163.6978,163.9226,8714.0
2018-02-08 13:45:00,182.44,182.68,181.9,182.01,12861.0,164.0575,164.2733,163.5719,163.6708,12861.0
2018-02-08 13:50:00,182.08,182.34,181.8,182.22,8981.0,163.7338,163.9676,163.482,163.8597,8981.0
2018-02-08 13:55:00,182.2,182.43,181.73,182.0,13535.0,163.8417,164.0485,163.4191,163.6619,13535.0
2018-02-08 14:00:00,182.15,182.16,181.6,181.72,15837.0,163.7967,163.8057,163.3022,163.4101,15837.0
2018-02-08 14:05:00,181.8,182.24,181.8,182.05,14643.0,163.482,163.8777,163.482,163.7068,14643.0
2018-02-08 14:10:00,182.17,182.5,182.17,182.34,18295.0,163.8147,164.1115,163.8147,163.9676,18295.0
2018-02-08 14:15:00,182.41,182.8,182.22,182.68,12726.0,164.0305,164.3812,163.8597,164.2733,12726.0
2018-02-08 14:20:00,182.77,182.91,182.36,182.44,13870.0,164.3543,164.4802,163.9856,164.0575,13870.0
2018-02-08 14:25:00,182.45,182.45,181.93,182.07,15818.0,164.0665,164.0665,163.5989,163.7248,15818.0
2018-02-08 14:30:00,182.06,182.08,181.65,181.77,14707.0,163.7158,163.7338,163.3471,163.455,14707.0
2018-02-08 14:35:00,181.76,182.07,181.5,182.07,16883.0,163.446,163.7248,163.2122,163.7248,16883.0
2018-02-08 14:40:00,181.98,181.99,181.68,181.77,7465.0,163.6439,163.6529,163.3741,163.455,7465.0
2018-02-08 14:45:00,181.68,182.23,181.62,182.05,11299.0,163.3741,163.8687,163.3201,163.7068,11299.0
2018-02-08 14:50:00,182.09,182.09,181.45,181.47,10758.0,163.7428,163.7428,163.1673,163.1853,10758.0
2018-02-08 14:55:00,181.46,181.74,181.19,181.43,13345.0,163.1763,163.4281,162.9335,163.1493,13345.0
2018-02-08 15:00:00,181.62,182.05,181.45,181.87,7896.0,163.3201,163.7068,163.1673,163.545,7896.0
2018-02-08 15:05:00,181.96,182.01,181.36,181.37,14222.0,163.6259,163.6708,163.0863,163.0953,14222.0
2018-02-08 15:10:00,181.33,181.48,181.01,181.42,17298.0,163.0594,163.1943,162.7716,163.1403,17298.0
2018-02-08 15:15:00,181.36,181.66,181.16,181.22,42242.0,163.0863,163.3561,162.9065,162.9604,42242.0
2018-02-08 15:20:00,181.29,181.78,181.07,181.53,18544.0,163.0234,163.464,162.8256,163.2392,18544.0
2018-02-08 15:25:00,181.48,182.06,181.48,181.5,16426.0,163.1943,163.7158,163.1943,163.2122,16426.0
2018-02-08 15:30:00,181.49,181.81,181.1,181.1,30066.0,163.2032,163.491,162.8525,162.8525,30066.0
2018-02-08 15:35:00,181.07,181.18,180.59,180.73,32483.0,162.8256,162.9245,162.3939,162.5198,32483.0
2018-02-08 15:40:00,180.7,180.81,180.1,180.81,37853.0,162.4928,162.5918,161.9533,162.5918,37853.0
2018-02-08 15:45:00,180.86,180.94,180.1,180.37,76118.0,162.6367,162.7087,161.9533,162.1961,76118.0
2018-02-08 15:50:00,180.34,180.34,179.72,180.09,91288.0,162.1691,162.1691,161.6116,161.9443,91288.0
2018-02-08 15:55:00,180.12,180.24,178.55,178.58,133052.0,161.9713,162.0792,160.5595,160.5865,133052.0
2018-02-09 09:30:00,179.78,181.0,179.68,179.68,69236.0,161.6655,162.7626,161.5756,161.5756,69236.0
2018-02-09 09:35:00,179.87,180.5,179.5,180.0,34584.0,161.7465,162.313,161.4138,161.8634,34584.0
2018-02-09 09:40:00,179.81,180.29,179.09,180.21,29219.0,161.6925,162.1242,161.0451,162.0522,29219.0
2018-02-09 09:45:00,180.15,180.6,179.83,180.02,20857.0,161.9983,162.4029,161.7105,161.8814,20857.0
2018-02-09 09:50:00,180.07,180.45,179.79,180.36,11149.0,161.9263,162.268,161.6745,162.1871,11149.0
2018-02-09 09:55:00,180.46,180.88,180.0,180.02,16083.0,162.277,162.6547,161.8634,161.8814,16083.0
2018-02-09 10:00:00,179.96,180.43,179.82,179.82,12079.0,161.8274,162.25,161.7015,161.7015,12079.0
2018-02-09 10:05:00,179.89,180.09,179.56,179.81,18425.0,161.7645,161.9443,161.4677,161.6925,18425.0
2018-02-09 10:10:00,179.77,179.96,179.45,179.56,13427.0,161.6565,161.8274,161.3688,161.4677,13427.0
2018-02-09 10:15:00,179.53,179.9,179.31,179.78,13788.0,161.4407,161.7735,161.2429,161.6655,13788.0
2018-02-09 10:20:00,179.76,179.91,179.47,179.72,18130.0,161.6476,161.7824,161.3868,161.6116,18130.0
2018-02-09 10:25:00,179.6,180.39,179.6,179.93,15681.0,161.5037,162.2141,161.5037,161.8004,15681.0
2018-02-09 10:30:00,179.85,180.24,179.69,180.13,20753.0,161.7285,162.0792,161.5846,161.9803,20753.0
2018-02-09 10:35:00,180.04,180.19,179.35,179.41,16116.0,161.8993,162.0342,161.2789,161.3328,16116.0
2018-02-09 10:40:00,179.33,179.37,178.64,178.68,40804.0,161.2609,161.2969,160.6404,160.6764,40804.0
2018-02-09 10:45:00,178.7,178.78,177.79,178.04,34171.0,160.6944,160.7663,159.8761,160.1009,34171.0
2018-02-09 10:50:00,178.01,179.37,177.8,179.37,20817.0,160.0739,161.2969,159.885,161.2969,20817.0
2018-02-09 10:55:00,179.43,179.79,179.07,179.37,26993.0,161.3508,161.6745,161.0271,161.2969,26993.0
2018-02-09 11:00:00,179.34,180.06,179.23,179.83,17381.0,161.2699,161.9173,161.171,161.7105,17381.0
2018-02-09 11:05:00,179.84,179.94,179.38,179.52,9040.0,161.7195,161.8094,161.3058,161.4317,9040.0
2018-02-09 11:10:00,179.47,179.85,179.45,179.75,25608.0,161.3868,161.7285,161.3688,161.6386,25608.0
2018-02-09 11:15:00,179.76,179.76,178.84,179.04,22210.0,161.6476,161.6476,160.8203,161.0001,22210.0
2018-02-09 11:20:00,179.05,179.45,178.88,178.88,10839.0,161.0091,161.3688,160.8562,160.8562,10839.0
2018-02-09 11:25:00,178.82,179.06,178.64,178.95,8994.0,160.8023,161.0181,160.6404,160.9192,8994.0
2018-02-09 11:30:00,179.05,179.38,178.85,179.26,15255.0,161.0091,161.3058,160.8292,161.1979,15255.0
2018-02-09 11:35:00,179.35,179.72,179.29,179.37,25543.0,161.2789,161.6116,161.2249,161.2969,25543.0
2018-02-09 11:40:00,179.28,179.29,178.98,179.14,10605.0,161.2159,161.2249,160.9461,161.09,10605.0
2018-02-09 11:45:00,179.16,179.23,178.71,178.77,9545.0,161.108,161.171,160.7034,160.7573,9545.0
2018-02-09 11:50:00,178.64,178.9,178.54,178.62,8381.0,160.6404,160.8742,160.5505,160.6224,8381.0
2018-02-09 11:55:00,178.63,178.82,178.28,178.35,16047.0,160.6314,160.8023,160.3167,160.3796,16047.0
2018-02-09 12:00:00,178.46,178.49,178.05,178.05,8617.0,160.4785,160.5055,160.1099,160.1099,8617.0
2018-02-09 12:05:00,178.06,178.21,177.26,177.42,27929.0,160.1188,160.2537,159.3995,159.5433,27929.0
2018-02-09 12:10:00,177.4,178.09,177.4,177.61,19759.0,159.5253,160.1458,159.5253,159.7142,19759.0
2018-02-09 12:15:00,177.63,178.23,177.48,178.03,22783.0,159.7322,160.2717,159.5973,160.0919,22783.0
2018-02-09 12:20:00,177.88,178.56,177.87,178.06,20512.0,159.957,160.5685,159.948,160.1188,20512.0
2018-02-09 12:25:00,178.14,178.18,177.35,177.45,14683.0,160.1908,160.2268,159.4804,159.5703,14683.0
2018-02-09 12:30:00,177.41,177.7,177.3,177.36,8350.0,159.5343,159.7951,159.4354,159.4894,8350.0
2018-02-09 12:35:00,177.44,177.44,176.85,176.99,20769.0,159.5613,159.5613,159.0308,159.1567,20769.0
2018-02-09 12:40:00,177.0,177.14,176.7,176.74,17560.0,159.1657,159.2915,158.8959,158.9318,17560.0
2018-02-09 12:45:00,176.8,177.08,176.59,176.67,16926.0,158.9858,159.2376,158.797,158.8689,16926.0
2018-02-09 12:50:00,176.67,177.16,176.55,177.07,14814.0,158.8689,159.3095,158.761,159.2286,14814.0
2018-02-09 12:55:00,177.03,177.88,177.02,177.88,16751.0,159.1926,159.957,159.1836,159.957,16751.0
2018-02-09 13:00:00,177.77,177.8,177.31,177.59,17720.0,159.8581,159.885,159.4444,159.6962,17720.0
2018-02-09 13:05:00,177.68,177.79,177.26,177.37,13659.0,159.7771,159.8761,159.3995,159.4984,13659.0
2018-02-09 13:10:00,177.22,177.45,176.64,177.02,19376.0,159.3635,159.5703,158.8419,159.1836,19376.0
2018-02-09 13:15:00,176.8,177.47,176.8,177.47,9824.0,158.9858,159.5883,158.9858,159.5883,9824.0
2018-02-09 13:20:00,177.47,177.56,176.39,176.52,20093.0,159.5883,159.6692,158.6171,158.734,20093.0
2018-02-09 13:25:00,176.51,176.72,176.19,176.59,22275.0,158.725,158.9139,158.4373,158.797,22275.0
2018-02-09 13:30:00,176.49,176.67,176.2,176.2,15868.0,158.707,158.8689,158.4463,158.4463,15868.0
2018-02-09 13:35:00,176.19,176.43,175.79,175.88,24247.0,158.4373,158.6531,158.0776,158.1585,24247.0
2018-02-09 13:40:00,175.94,176.87,175.94,176.63,14711.0,158.2125,159.0488,158.2125,158.8329,14711.0
2018-02-09 13:45:00,176.77,177.52,176.71,177.33,16457.0,158.9588,159.6333,158.9049,159.4624,16457.0
2018-02-09 13:50:00,177.4,177.74,177.33,177.72,24045.0,159.5253,159.8311,159.4624,159.8131,24045.0
2018-02-09 13:55:00,177.71,178.38,177.31,177.32,22641.0,159.8041,160.4066,159.4444,159.4534,22641.0
2018-02-09 14:00:00,177.2,178.91,177.2,178.5,21853.0,159.3455,160.8832,159.3455,160.5145,21853.0
2018-02-09 14:05:00,178.37,178.55,178.02,178.4,17438.0,160.3976,160.5595,160.0829,160.4246,17438.0
2018-02-09 14:10:00,178.49,179.15,178.49,178.79,37424.0,160.5055,161.099,160.5055,160.7753,37424.0
2018-02-09 14:15:00,179.01,179.68,178.59,179.53,16416.0,160.9731,161.5756,160.5954,161.4407,16416.0
2018-02-09 14:20:00,179.59,179.95,179.14,179.95,20759.0,161.4947,161.8184,161.09,161.8184,20759.0
2018-02-09 14:25:00,180.0,180.48,179.23,179.26,22919.0,161.8634,162.295,161.171,161.1979,22919.0
2018-02-09 14:30:00,179.15,179.44,178.91,179.02,21434.0,161.099,161.3598,160.8832,160.9821,21434.0
2018-02-09 14:35:00,179.09,179.34,178.68,179.2,21174.0,161.0451,161.2699,160.6764,161.144,21174.0
2018-02-09 14:40:00,179.24,179.42,178.92,179.28,15533.0,161.18,161.3418,160.8922,161.2159,15533.0
2018-02-09 14:45:00,179.4,179.52,178.96,179.31,12706.0,161.3238,161.4317,160.9282,161.2429,12706.0
2018-02-09 14:50:00,179.17,179.72,179.12,179.61,17763.0,161.117,161.6116,161.072,161.5127,17763.0
2018-02-09 14:55:00,179.69,179.69,178.81,178.92,19142.0,161.5846,161.5846,160.7933,160.8922,19142.0
2018-02-09 15:00:00,178.87,178.94,178.27,178.63,22424.0,160.8472,160.9102,160.3077,160.6314,22424.0
2018-02-09 15:05:00,178.71,178.91,177.82,178.16,37195.0,160.7034,160.8832,159.903,160.2088,37195.0
2018-02-09 15:10:00,178.14,178.74,177.91,178.74,16500.0,160.1908,160.7303,159.984,160.7303,16500.0
2018-02-09 15:15:00,178.99,179.32,178.64,179.04,20801.0,160.9551,161.2519,160.6404,161.0001,20801.0
2018-02-09 15:20:00,179.15,179.57,179.12,179.12,13230.0,161.099,161.4767,161.072,161.072,13230.0
2018-02-09 15:25:00,179.09,179.83,178.94,179.38,21087.0,161.0451,161.7105,160.9102,161.3058,21087.0
2018-02-09 15:30:00,179.44,180.2,179.38,179.94,31313.0,161.3598,162.0432,161.3058,161.8094,31313.0
2018-02-09 15:35:00,180.0,180.18,179.68,179.99,75473.0,161.8634,162.0252,161.5756,161.8544,75473.0
2018-02-09 15:40:00,180.0,180.71,179.93,180.66,42942.0,161.8634,162.5018,161.8004,162.4569,42942.0
2018-02-09 15:45:00,180.65,181.5,180.62,181.39,66207.0,162.4479,163.2122,162.4209,163.1133,66207.0
2018-02-09 15:50:00,181.51,182.07,181.33,181.4,48731.0,163.2212,163.7248,163.0594,163.1223,48731.0
2018-02-09 15:55:00,181.39,181.51,180.19,180.55,113615.0,163.1133,163.2212,162.0342,162.358,113615.0
2018-02-12 09:30:00,181.84,182.75,181.66,182.29,59023.0,163.518,164.3363,163.3561,163.9226,59023.0
2018-02-12 09:35:00,182.19,182.89,182.16,182.71,23864.0,163.8327,164.4622,163.8057,164.3003,23864.0
2018-02-12 09:40:00,182.62,183.26,182.62,182.91,12121.0,164.2194,164.7949,164.2194,164.4802,12121.0
2018-02-12 09:45:00,182.88,183.01,182.24,182.39,20033.0,164.4532,164.5701,163.8777,164.0126,20033.0
2018-02-12 09:50:00,182.45,182.45,181.79,182.18,18679.0,164.0665,164.0665,163.473,163.8237,18679.0
2018-02-12 09:55:00,182.02,182.37,181.75,181.9,7838.0,163.6798,163.9946,163.437,163.5719,7838.0
2018-02-12 10:00:00,181.85,182.17,181.81,182.12,17578.0,163.527,163.8147,163.491,163.7698,17578.0
2018-02-12 10:05:00,182.16,182.19,181.28,181.48,13845.0,163.8057,163.8327,163.0144,163.1943,13845.0
2018-02-12 10:10:00,181.39,181.64,180.77,181.1,13830.0,163.1133,163.3381,162.5558,162.8525,13830.0
2018-02-12 10:15:00,181.11,181.69,180.87,181.19,13568.0,162.8615,163.3831,162.6457,162.9335,13568.0
2018-02-12 10:20:00,181.09,181.32,180.72,180.93,23104.0,162.8435,163.0504,162.5108,162.6997,23104.0
2018-02-12 10:25:00,180.89,181.03,180.4,180.85,13868.0,162.6637,162.7896,162.2231,162.6277,13868.0
2018-02-12 10:30:00,180.93,181.08,180.51,181.06,10649.0,162.6997,162.8346,162.322,162.8166,10649.0
2018-02-12 10:35:00,181.14,181.61,180.97,181.26,14057.0,162.8885,163.3112,162.7356,162.9964,14057.0
2018-02-12 10:40:00,181.13,181.32,180.55,180.79,12933.0,162.8795,163.0504,162.358,162.5738,12933.0
2018-02-12 10:45:00,180.7,181.28,180.7,181.27,10183.0,162.4928,163.0144,162.4928,163.0054,10183.0
2018-02-12 10:50:00,181.23,181.23,180.84,181.14,4745.0,162.9694,162.9694,162.6187,162.8885,4745.0
2018-02-12 10:55:00,181.15,181.19,180.78,181.12,10480.0,162.8975,162.9335,162.5648,162.8705,10480.0
2018-02-12 11:00:00,181.26,181.35,180.75,181.13,7826.0,162.9964,163.0774,162.5378,162.8795,7826.0
2018-02-12 11:05:00,181.34,181.4,181.11,181.27,17243.0,163.0684,163.1223,162.8615,163.0054,17243.0
2018-02-12 11:10:00,181.24,181.64,181.09,181.63,6184.0,162.9784,163.3381,162.8435,163.3291,6184.0
2018-02-12 11:15:00,181.63,181.66,181.33,181.55,10302.0,163.3291,163.3561,163.0594,163.2572,10302.0
2018-02-12 11:20:00,181.56,181.85,181.43,181.73,5768.0,163.2662,163.527,163.1493,163.4191,5768.0
2018-02-12 11:25:00,181.81,181.82,181.57,181.65,10610.0,163.491,163.5,163.2752,163.3471,10610.0
2018-02-12 11:30:00,181.75,181.85,181.38,181.54,9091.0,163.437,163.527,163.1043,163.2482,9091.0
2018-02-12 11:35:00,181.45,181.83,181.44,181.81,7047.0,163.1673,163.509,163.1583,163.491,7047.0
2018-02-12 11:40:00,181.87,182.0,181.68,181.82,5973.0,163.545,163.6619,163.3741,163.5,5973.0
2018-02-12 11:45:00,181.77,181.87,181.64,181.86,5009.0,163.455,163.545,163.3381,163.536,5009.0
2018-02-12 11:50:00,181.81,181.86,181.58,181.8,6251.0,163.491,163.536,163.2842,163.482,6251.0
2018-02-12 11:55:00,182.04,182.37,181.9,182.36,8029.0,163.6978,163.9946,163.5719,163.9856,8029.0
2018-02-12 12:00:00,182.28,182.28,182.04,182.1,4785.0,163.9136,163.9136,163.6978,163.7518,4785.0
2018-02-12 12:05:00,182.15,182.15,181.8,182.0,8102.0,163.7967,163.7967,163.482,163.6619,8102.0
2018-02-12 12:10:00,182.13,182.21,182.0,182.21,5097.0,163.7788,163.8507,163.6619,163.8507,5097.0
2018-02-12 12:15:00,182.24,182.49,182.24,182.33,6626.0,163.8777,164.1025,163.8777,163.9586,6626.0
2018-02-12 12:20:00,182.27,182.4,182.15,182.33,6933.0,163.9047,164.0216,163.7967,163.9586,6933.0
2018-02-12 12:25:00,182.33,182.34,182.04,182.09,7164.0,163.9586,163.9676,163.6978,163.7428,7164.0
2018-02-12 12:30:00,182.15,182.15,181.85,182.04,7333.0,163.7967,163.7967,163.527,163.6978,7333.0
2018-02-12 12:35:00,182.03,182.21,181.81,182.21,12195.0,163.6888,163.8507,163.491,163.8507,12195.0
2018-02-12 12:40:00,182.16,182.16,181.83,181.92,7065.0,163.8057,163.8057,163.509,163.5899,7065.0
2018-02-12 12:45:00,181.91,182.1,181.52,181.52,4940.0,163.5809,163.7518,163.2302,163.2302,4940.0
2018-02-12 12:50:00,181.58,181.78,181.57,181.77,5180.0,163.2842,163.464,163.2752,163.455,5180.0
2018-02-12 12:55:00,181.82,181.82,181.6,181.61,4970.0,163.5,163.5,163.3022,163.3112,4970.0
2018-02-12 13:00:00,181.72,181.81,181.64,181.8,3939.0,163.4101,163.491,163.3381,163.482,3939.0
2018-02-12 13:05:00,181.82,181.83,181.46,181.52,7326.0,163.5,163.509,163.1763,163.2302,7326.0
2018-02-12 13:10:00,181.51,181.51,181.33,181.38,13551.0,163.2212,163.2212,163.0594,163.1043,13551.0
2018-02-12 13:15:00,181.42,181.46,181.29,181.37,18584.0,163.1403,163.1763,163.0234,163.0953,18584.0
2018-02-12 13:20:00,181.3,181.31,181.19,181.3,9447.0,163.0324,163.0414,162.9335,163.0324,9447.0
2018-02-12 13:25:00,181.29,181.33,181.06,181.21,6200.0,163.0234,163.0594,162.8166,162.9515,6200.0
2018-02-12 13:30:00,181.28,181.29,181.06,181.15,6828.0,163.0144,163.0234,162.8166,162.8975,6828.0
2018-02-12 13:35:00,181.09,181.2,180.79,180.79,15574.0,162.8435,162.9425,162.5738,162.5738,15574.0
2018-02-12 13:40:00,180.83,180.96,180.65,180.96,13175.0,162.6097,162.7266,162.4479,162.7266,13175.0
2018-02-12 13:45:00,180.95,181.31,180.95,181.3,17141.0,162.7177,163.0414,162.7177,163.0324,17141.0
2018-02-12 13:50:00,181.36,181.83,181.24,181.83,11829.0,163.0863,163.509,162.9784,163.509,11829.0
2018-02-12 13:55:00,181.77,182.04,181.65,181.84,9398.0,163.455,163.6978,163.3471,163.518,9398.0
2018-02-12 14:00:00,181.88,181.92,181.59,181.66,6740.0,163.5539,163.5899,163.2932,163.3561,6740.0
2018-02-12 14:05:00,181.59,181.73,181.38,181.4,8054.0,163.2932,163.4191,163.1043,163.1223,8054.0
2018-02-12 14:10:00,181.47,181.48,181.16,181.29,9135.0,163.1853,163.1943,162.9065,163.0234,9135.0
2018-02-12 14:15:00,181.3,181.39,181.16,181.29,6422.0,163.0324,163.1133,162.9065,163.0234,6422.0
2018-02-12 14:20:00,181.31,181.48,181.22,181.3,5476.0,163.0414,163.1943,162.9604,163.0324,5476.0
2018-02-12 14:25:00,181.28,181.46,181.2,181.41,5173.0,163.0144,163.1763,162.9425,163.1313,5173.0
2018-02-12 14:30:00,181.48,181.64,181.37,181.53,7270.0,163.1943,163.3381,163.0953,163.2392,7270.0
2018-02-12 14:35:00,181.54,181.65,181.44,181.57,8842.0,163.2482,163.3471,163.1583,163.2752,8842.0
2018-02-12 14:40:00,181.57,181.66,181.25,181.25,6967.0,163.2752,163.3561,162.9874,162.9874,6967.0
2018-02-12 14:45:00,181.21,181.28,181.06,181.06,9803.0,162.9515,163.0144,162.8166,162.8166,9803.0
2018-02-12 14:50:00,181.02,181.21,180.92,181.15,12320.0,162.7806,162.9515,162.6907,162.8975,12320.0
2018-02-12 14:55:00,181.16,181.47,181.16,181.32,9605.0,162.9065,163.1853,162.9065,163.0504,9605.0
2018-02-12 15:00:00,181.25,181.45,181.18,181.31,6350.0,162.9874,163.1673,162.9245,163.0414,6350.0
2018-02-12 15:05:00,181.33,181.52,181.31,181.45,5293.0,163.0594,163.2302,163.0414,163.1673,5293.0
2018-02-12 15:10:00,181.46,181.86,181.32,181.86,7617.0,163.1763,163.536,163.0504,163.536,7617.0
2018-02-12 15:15:00,181.76,181.87,181.63,181.68,5757.0,163.446,163.545,163.3291,163.3741,5757.0
2018-02-12 15:20:00,181.81,182.05,181.76,181.77,11403.0,163.491,163.7068,163.446,163.455,11403.0
2018-02-12 15:25:00,181.84,181.86,181.6,181.73,13287.0,163.518,163.536,163.3022,163.4191,13287.0
2018-02-12 15:30:00,181.81,181.89,181.54,181.69,19313.0,163.491,163.5629,163.2482,163.3831,19313.0
2018-02-12 15:35:00,181.8,181.8,181.26,181.58,15991.0,163.482,163.482,162.9964,163.2842,15991.0
2018-02-12 15:40:00,181.59,181.85,181.54,181.71,21254.0,163.2932,163.527,163.2482,163.4011,21254.0
2018-02-12 15:45:00,181.59,181.68,180.63,181.16,42232.0,163.2932,163.3741,162.4299,162.9065,42232.0
2018-02-12 15:50:00,181.11,181.45,180.93,181.24,25389.0,162.8615,163.1673,162.6997,162.9784,25389.0
2018-02-12 15:55:00,181.28,181.35,180.76,181.18,77453.0,163.0144,163.0774,162.5468,162.9245,77453.0
2018-02-13 09:30:00,180.22,181.3,180.1,180.64,39718.0,162.0612,163.0324,161.9533,162.4389,39718.0
2018-02-13 09:35:00,180.53,180.74,180.05,180.34,15222.0,162.34,162.5288,161.9083,162.1691,15222.0
2018-02-13 09:40:00,180.31,180.58,180.12,180.26,22643.0,162.1421,162.3849,161.9713,162.0972,22643.0
2018-02-13 09:45:00,180.4,180.48,180.12,180.29,11196.0,162.2231,162.295,161.9713,162.1242,11196.0
2018-02-13 09:50:00,180.25,180.62,180.19,180.62,10160.0,162.0882,162.4209,162.0342,162.4209,10160.0
2018-02-13 09:55:00,180.63,180.68,180.13,180.26,17240.0,162.4299,162.4749,161.9803,162.0972,17240.0
2018-02-13 10:00:00,180.29,180.9,180.29,180.6,14149.0,162.1242,162.6727,162.1242,162.4029,14149.0
2018-02-13 10:05:00,180.63,180.77,180.44,180.67,26238.0,162.4299,162.5558,162.259,162.4659,26238.0
2018-02-13 10:10:00,180.67,181.4,180.67,181.4,28479.0,162.4659,163.1223,162.4659,163.1223,28479.0
2018-02-13 10:15:00,181.35,181.6,181.32,181.6,15658.0,163.0774,163.3022,163.0504,163.3022,15658.0
2018-02-13 10:20:00,181.55,181.78,181.5,181.78,12071.0,163.2572,163.464,163.2122,163.464,12071.0
2018-02-13 10:25:00,181.78,181.86,181.67,181.67,11870.0,163.464,163.536,163.3651,163.3651,11870.0
2018-02-13 10:30:00,181.7,181.72,181.33,181.46,19383.0,163.3921,163.4101,163.0594,163.1763,19383.0
2018-02-13 10:35:00,181.44,181.79,181.44,181.72,10988.0,163.1583,163.473,163.1583,163.4101,10988.0
2018-02-13 10:40:00,181.8,181.96,181.73,181.8,8395.0,163.482,163.6259,163.4191,163.482,8395.0
2018-02-13 10:45:00,181.68,182.12,181.68,182.12,11442.0,163.3741,163.7698,163.3741,163.7698,11442.0
2018-02-13 10:50:00,182.23,182.25,182.09,182.19,12135.0,163.8687,163.8867,163.7428,163.8327,12135.0
2018-02-13 10:55:00,182.16,182.57,182.15,182.44,23340.0,163.8057,164.1744,163.7967,164.0575,23340.0
2018-02-13 11:00:00,182.38,182.41,181.91,181.91,14360.0,164.0036,164.0305,163.5809,163.5809,14360.0
2018-02-13 11:05:00,181.86,181.91,181.7,181.81,6928.0,163.536,163.5809,163.3921,163.491,6928.0
2018-02-13 11:10:00,181.85,182.04,181.7,182.04,12032.0,163.527,163.6978,163.3921,163.6978,12032.0
2018-02-13 11:15:00,182.02,182.03,181.7,181.83,7924.0,163.6798,163.6888,163.3921,163.509,7924.0
2018-02-13 11:20:00,181.81,182.0,181.73,181.93,14480.0,163.491,163.6619,163.4191,163.5989,14480.0
2018-02-13 11:25:00,181.99,182.04,181.77,181.77,12990.0,163.6529,163.6978,163.455,163.455,12990.0
2018-02-13 11:30:00,181.9,182.06,181.89,181.99,15448.0,163.5719,163.7158,163.5629,163.6529,15448.0
2018-02-13 11:35:00,182.01,182.24,181.93,182.24,14978.0,163.6708,163.8777,163.5989,163.8777,14978.0
2018-02-13 11:40:00,182.18,182.18,181.94,182.07,6493.0,163.8237,163.8237,163.6079,163.7248,6493.0
2018-02-13 11:45:00,182.15,182.56,182.13,182.56,9550.0,163.7967,164.1654,163.7788,164.1654,9550.0
2018-02-13 11:50:00,182.58,182.74,182.51,182.6,17644.0,164.1834,164.3273,164.1205,164.2014,17644.0
2018-02-13 11:55:00,182.65,182.83,182.55,182.79,12690.0,164.2464,164.4082,164.1564,164.3723,12690.0
2018-02-13 12:00:00,182.87,183.08,182.79,183.0,29806.0,164.4442,164.633,164.3723,164.5611,29806.0
2018-02-13 12:05:00,182.97,183.05,182.74,182.84,18677.0,164.5341,164.6061,164.3273,164.4172,18677.0
2018-02-13 12:10:00,182.85,183.02,182.82,183.0,9441.0,164.4262,164.5791,164.3992,164.5611,9441.0
2018-02-13 12:15:00,182.97,182.97,182.67,182.71,8512.0,164.5341,164.5341,164.2643,164.3003,8512.0
2018-02-13 12:20:00,182.75,182.75,182.56,182.64,13752.0,164.3363,164.3363,164.1654,164.2374,13752.0
2018-02-13 12:25:00,182.62,182.77,182.58,182.77,8515.0,164.2194,164.3543,164.1834,164.3543,8515.0
2018-02-13 12:30:00,182.79,182.82,182.7,182.76,11646.0,164.3723,164.3992,164.2913,164.3453,11646.0
2018-02-13 12:35:00,182.75,182.83,182.71,182.79,16681.0,164.3363,164.4082,164.3003,164.3723,16681.0
2018-02-13 12:40:00,182.82,182.97,182.81,182.93,11232.0,164.3992,164.5341,164.3902,164.4982,11232.0
2018-02-13 12:45:00,183.0,183.14,182.91,183.1,11890.0,164.5611,164.687,164.4802,164.651,11890.0
2018-02-13 12:50:00,183.15,183.21,182.99,182.99,9689.0,164.696,164.7499,164.5521,164.5521,9689.0
2018-02-13 12:55:00,183.02,183.05,182.77,182.86,13857.0,164.5791,164.6061,164.3543,164.4352,13857.0
2018-02-13 13:00:00,182.87,182.98,182.79,182.93,8434.0,164.4442,164.5431,164.3723,164.4982,8434.0
2018-02-13 13:05:00,182.93,182.98,182.77,182.91,11241.0,164.4982,164.5431,164.3543,164.4802,11241.0
2018-02-13 13:10:00,182.91,183.33,182.84,183.33,10055.0,164.4802,164.8578,164.4172,164.8578,10055.0
2018-02-13 13:15:00,183.32,183.5,183.25,183.46,10031.0,164.8489,165.0107,164.7859,164.9747,10031.0
2018-02-13 13:20:00,183.44,183.84,183.43,183.84,24842.0,164.9568,165.3165,164.9478,165.3165,24842.0
2018-02-13 13:25:00,183.86,183.97,183.67,183.78,14085.0,165.3344,165.4334,165.1636,165.2625,14085.0
2018-02-13 13:30:00,183.77,183.77,183.53,183.75,11326.0,165.2535,165.2535,165.0377,165.2355,11326.0
2018-02-13 13:35:00,183.82,183.85,183.67,183.78,18999.0,165.2985,165.3255,165.1636,165.2625,18999.0
2018-02-13 13:40:00,183.77,183.79,183.47,183.48,6932.0,165.2535,165.2715,164.9837,164.9927,6932.0
2018-02-13 13:45:00,183.51,183.52,183.31,183.34,7735.0,165.0197,165.0287,164.8399,164.8668,7735.0
2018-02-13 13:50:00,183.37,183.65,183.36,183.53,13339.0,164.8938,165.1456,164.8848,165.0377,13339.0
2018-02-13 13:55:00,183.52,183.96,183.46,183.96,20095.0,165.0287,165.4244,164.9747,165.4244,20095.0
2018-02-13 14:00:00,183.95,184.13,183.94,184.04,8715.0,165.4154,165.5772,165.4064,165.4963,8715.0
2018-02-13 14:05:00,184.04,184.09,183.81,184.04,12009.0,165.4963,165.5413,165.2895,165.4963,12009.0
2018-02-13 14:10:00,184.08,184.34,184.03,184.1,20177.0,165.5323,165.7661,165.4873,165.5503,20177.0
2018-02-13 14:15:00,184.13,184.16,183.94,183.94,8360.0,165.5772,165.6042,165.4064,165.4064,8360.0
2018-02-13 14:20:00,183.94,184.15,183.93,184.0,8823.0,165.4064,165.5952,165.3974,165.4603,8823.0
2018-02-13 14:25:00,184.0,184.02,183.85,183.94,10230.0,165.4603,165.4783,165.3255,165.4064,10230.0
2018-02-13 14:30:00,183.9,183.92,183.75,183.88,10437.0,165.3704,165.3884,165.2355,165.3524,10437.0
2018-02-13 14:35:00,183.85,183.91,183.72,183.73,12383.0,165.3255,165.3794,165.2086,165.2175,12383.0
2018-02-13 14:40:00,183.7,183.76,183.48,183.69,26879.0,165.1906,165.2445,164.9927,165.1816,26879.0
2018-02-13 14:45:00,183.68,183.84,183.62,183.81,13148.0,165.1726,165.3165,165.1186,165.2895,13148.0
2018-02-13 14:50:00,183.84,184.07,183.81,183.97,8547.0,165.3165,165.5233,165.2895,165.4334,8547.0
2018-02-13 14:55:00,183.94,184.16,183.88,184.15,14901.0,165.4064,165.6042,165.3524,165.5952,14901.0
2018-02-13 15:00:00,184.14,184.14,183.8,183.81,8723.0,165.5862,165.5862,165.2805,165.2895,8723.0
2018-02-13 15:05:00,183.8,183.94,183.79,183.9,9977.0,165.2805,165.4064,165.2715,165.3704,9977.0
2018-02-13 15:10:00,183.88,184.11,183.75,184.05,22480.0,165.3524,165.5593,165.2355,165.5053,22480.0
2018-02-13 15:15:00,184.05,184.21,184.0,184.15,16935.0,165.5053,165.6492,165.4603,165.5952,16935.0
2018-02-13 15:20:00,184.15,184.24,183.98,184.23,18719.0,165.5952,165.6762,165.4424,165.6672,18719.0
2018-02-13 15:25:00,184.21,184.49,184.2,184.43,22610.0,165.6492,165.901,165.6402,165.847,22610.0
2018-02-13 15:30:00,184.39,184.43,184.17,184.43,20696.0,165.811,165.847,165.6132,165.847,20696.0
2018-02-13 15:35:00,184.41,184.55,184.32,184.5,22421.0,165.829,165.9549,165.7481,165.91,22421.0
2018-02-13 15:40:00,184.5,184.6,184.22,184.24,50228.0,165.91,165.9999,165.6582,165.6762,50228.0
2018-02-13 15:45:00,184.26,184.49,184.26,184.32,31383.0,165.6941,165.901,165.6941,165.7481,31383.0
2018-02-13 15:50:00,184.32,184.44,184.15,184.32,49772.0,165.7481,165.856,165.5952,165.7481,49772.0
2018-02-13 15:55:00,184.31,184.31,184.08,184.17,74797.0,165.7391,165.7391,165.5323,165.6132,74797.0
2018-02-14 09:30:00,182.7,183.27,182.31,182.84,58951.0,164.2913,164.8039,163.9406,164.4172,58951.0
2018-02-14 09:35:00,182.81,183.18,182.42,182.74,33973.0,164.3902,164.723,164.0395,164.3273,33973.0
2018-02-14 09:40:00,182.67,183.59,182.62,183.53,34151.0,164.2643,165.0916,164.2194,165.0377,34151.0
2018-02-14 09:45:00,183.57,183.7,183.0,183.52,26099.0,165.0737,165.1906,164.5611,165.0287,26099.0
2018-02-14 09:50:00,183.59,184.29,183.49,183.94,23114.0,165.0916,165.7211,165.0017,165.4064,23114.0
2018-02-14 09:55:00,184.0,184.09,183.35,183.51,21491.0,165.4603,165.5413,164.8758,165.0197,21491.0
2018-02-14 10:00:00,183.51,183.61,182.93,183.07,17271.0,165.0197,165.1096,164.4982,164.624,17271.0
2018-02-14 10:05:00,183.18,183.82,183.1,183.7,13156.0,164.723,165.2985,164.651,165.1906,13156.0
2018-02-14 10:10:00,183.78,184.28,183.78,184.1,14825.0,165.2625,165.7121,165.2625,165.5503,14825.0
2018-02-14 10:15:00,184.01,184.35,183.89,184.29,9723.0,165.4693,165.7751,165.3614,165.7211,9723.0
2018-02-14 10:20:00,184.24,184.67,184.21,184.59,19152.0,165.6762,166.0628,165.6492,165.9909,19152.0
2018-02-14 10:25:00,184.52,184.62,183.82,183.89,13431.0,165.9279,166.0179,165.2985,165.3614,13431.0
2018-02-14 10:30:00,183.9,184.26,183.82,183.85,32055.0,165.3704,165.6941,165.2985,165.3255,32055.0
2018-02-14 10:35:00,183.9,184.8,183.84,184.8,21108.0,165.3704,166.1797,165.3165,166.1797,21108.0
2018-02-14 10:40:00,184.7,184.8,184.37,184.44,23789.0,166.0898,166.1797,165.7931,165.856,23789.0
2018-02-14 10:45:00,184.49,184.75,184.49,184.57,19831.0,165.901,166.1348,165.901,165.9729,19831.0
2018-02-14 10:50:00,184.53,184.95,184.52,184.92,19127.0,165.9369,166.3146,165.9279,166.2876,19127.0
2018-02-14 10:55:00,184.9,185.14,184.83,184.91,11785.0,166.2697,166.4855,166.2067,166.2786,11785.0
2018-02-14 11:00:00,184.91,185.08,184.62,184.67,6503.0,166.2786,166.4315,166.0179,166.0628,6503.0
2018-02-14 11:05:00,184.64,184.85,184.52,184.78,8658.0,166.0359,166.2247,165.9279,166.1617,8658.0
2018-02-14 11:10:00,184.73,185.2,184.72,185.16,19880.0,166.1168,166.5394,166.1078,166.5035,19880.0
2018-02-14 11:15:00,185.19,185.25,184.96,185.13,24163.0,166.5304,166.5844,166.3236,166.4765,24163.0
2018-02-14 11:20:00,185.11,185.21,184.82,185.15,12384.0,166.4585,166.5484,166.1977,166.4945,12384.0
2018-02-14 11:25:00,185.21,185.34,184.97,185.25,12642.0,166.5484,166.6653,166.3326,166.5844,12642.0
2018-02-14 11:30:00,185.31,185.46,185.24,185.35,13451.0,166.6383,166.7732,166.5754,166.6743,13451.0
2018-02-14 11:35:00,185.34,185.71,185.24,185.71,20867.0,166.6653,166.998,166.5754,166.998,20867.0
2018-02-14 11:40:00,185.69,185.98,185.63,185.94,12262.0,166.9801,167.2408,166.9261,167.2049,12262.0
2018-02-14 11:45:00,185.94,186.0,185.47,185.54,18701.0,167.2049,167.2588,166.7822,166.8452,18701.0
2018-02-14 11:50:00,185.53,185.53,185.23,185.45,10752.0,166.8362,166.8362,166.5664,166.7642,10752.0
2018-02-14 11:55:00,185.38,185.65,185.37,185.55,10142.0,166.7013,166.9441,166.6923,166.8542,10142.0
2018-02-14 12:00:00,185.51,185.89,185.44,185.89,10087.0,166.8182,167.1599,166.7552,167.1599,10087.0
2018-02-14 12:05:00,185.9,185.92,185.61,185.71,10706.0,167.1689,167.1869,166.9081,166.998,10706.0
2018-02-14 12:10:00,185.77,185.77,185.6,185.76,5227.0,167.052,167.052,166.8991,167.043,5227.0
2018-02-14 12:15:00,185.72,185.77,185.31,185.43,13536.0,167.007,167.052,166.6383,166.7463,13536.0
2018-02-14 12:20:00,185.37,185.63,185.23,185.56,18270.0,166.6923,166.9261,166.5664,166.8632,18270.0
2018-02-14 12:25:00,185.62,185.96,185.61,185.82,9290.0,166.9171,167.2229,166.9081,167.097,9290.0
2018-02-14 12:30:00,185.82,185.97,185.74,185.97,12913.0,167.097,167.2318,167.025,167.2318,12913.0
2018-02-14 12:35:00,185.99,186.35,185.93,186.29,17950.0,167.2498,167.5736,167.1959,167.5196,17950.0
2018-02-14 12:40:00,186.31,186.31,186.06,186.18,15751.0,167.5376,167.5376,167.3128,167.4207,15751.0
2018-02-14 12:45:00,186.18,186.34,186.02,186.02,19587.0,167.4207,167.5646,167.2768,167.2768,19587.0
2018-02-14 12:50:00,186.04,186.66,186.04,186.66,9756.0,167.2948,167.8523,167.2948,167.8523,9756.0
2018-02-14 12:55:00,186.52,186.73,186.51,186.73,22894.0,167.7264,167.9153,167.7174,167.9153,22894.0
2018-02-14 13:00:00,186.66,186.82,186.45,186.81,18554.0,167.8523,167.9962,167.6635,167.9872,18554.0
2018-02-14 13:05:00,186.78,186.99,186.72,186.79,9474.0,167.9602,168.1491,167.9063,167.9692,9474.0
2018-02-14 13:10:00,186.86,186.97,186.78,186.89,15038.0,168.0322,168.1311,167.9602,168.0591,15038.0
2018-02-14 13:15:00,186.94,187.03,186.58,186.59,13982.0,168.1041,168.185,167.7804,167.7894,13982.0
2018-02-14 13:20:00,186.67,186.98,186.5,186.89,11000.0,167.8613,168.1401,167.7084,168.0591,11000.0
2018-02-14 13:25:00,186.83,186.91,186.64,186.74,26737.0,168.0052,168.0771,167.8343,167.9243,26737.0
2018-02-14 13:30:00,186.66,186.82,186.61,186.75,7040.0,167.8523,167.9962,167.8074,167.9333,7040.0
2018-02-14 13:35:00,186.75,186.89,186.66,186.84,13263.0,167.9333,168.0591,167.8523,168.0142,13263.0
2018-02-14 13:40:00,186.82,186.9,186.67,186.89,10975.0,167.9962,168.0681,167.8613,168.0591,10975.0
2018-02-14 13:45:00,186.9,187.03,186.8,186.96,30530.0,168.0681,168.185,167.9782,168.1221,30530.0
2018-02-14 13:50:00,186.95,186.95,186.75,186.87,24515.0,168.1131,168.1131,167.9333,168.0412,24515.0
2018-02-14 13:55:00,186.88,186.97,186.81,186.88,13319.0,168.0502,168.1311,167.9872,168.0502,13319.0
2018-02-14 14:00:00,186.9,187.16,186.87,186.91,23113.0,168.0681,168.3019,168.0412,168.0771,23113.0
2018-02-14 14:05:00,186.89,187.11,186.82,187.03,15466.0,168.0591,168.257,167.9962,168.185,15466.0
2018-02-14 14:10:00,187.11,187.26,187.01,187.21,10025.0,168.257,168.3919,168.1671,168.3469,10025.0
2018-02-14 14:15:00,187.28,187.28,187.0,187.12,12077.0,168.4098,168.4098,168.1581,168.266,12077.0
2018-02-14 14:20:00,187.17,187.34,187.12,187.25,17734.0,168.3109,168.4638,168.266,168.3829,17734.0
2018-02-14 14:25:00,187.24,187.47,187.23,187.28,15761.0,168.3739,168.5807,168.3649,168.4098,15761.0
2018-02-14 14:30:00,187.28,187.5,187.22,187.28,26554.0,168.4098,168.6077,168.3559,168.4098,26554.0
2018-02-14 14:35:00,187.29,187.58,187.2,187.54,16401.0,168.4188,168.6796,168.3379,168.6437,16401.0
2018-02-14 14:40:00,187.55,187.7,187.54,187.63,17710.0,168.6526,168.7875,168.6437,168.7246,17710.0
2018-02-14 14:45:00,187.63,187.68,187.34,187.51,16703.0,168.7246,168.7695,168.4638,168.6167,16703.0
2018-02-14 14:50:00,187.51,187.79,187.45,187.77,25231.0,168.6167,168.8685,168.5627,168.8505,25231.0
2018-02-14 14:55:00,187.78,188.17,187.76,188.16,44010.0,168.8595,169.2102,168.8415,169.2012,44010.0
2018-02-14 15:00:00,188.18,188.44,188.15,188.2,46647.0,169.2192,169.453,169.1922,169.2372,46647.0
2018-02-14 15:05:00,188.23,188.48,188.21,188.26,22351.0,169.2641,169.4889,169.2461,169.2911,22351.0
2018-02-14 15:10:00,188.25,188.3,188.11,188.15,8234.0,169.2821,169.3271,169.1562,169.1922,8234.0
2018-02-14 15:15:00,188.18,188.19,187.8,187.97,14340.0,169.2192,169.2282,168.8775,169.0303,14340.0
2018-02-14 15:20:00,187.94,187.96,187.41,187.41,14636.0,169.0033,169.0213,168.5268,168.5268,14636.0
2018-02-14 15:25:00,187.44,187.67,187.35,187.49,16980.0,168.5537,168.7606,168.4728,168.5987,16980.0
2018-02-14 15:30:00,187.45,187.54,187.3,187.3,15526.0,168.5627,168.6437,168.4278,168.4278,15526.0
2018-02-14 15:35:00,187.34,187.57,187.3,187.53,17388.0,168.4638,168.6706,168.4278,168.6347,17388.0
2018-02-14 15:40:00,187.53,187.56,186.96,186.99,28530.0,168.6347,168.6616,168.1221,168.1491,28530.0
2018-02-14 15:45:00,186.99,187.57,186.99,187.35,42673.0,168.1491,168.6706,168.1491,168.4728,42673.0
2018-02-14 15:50:00,187.37,187.54,187.28,187.46,45371.0,168.4908,168.6437,168.4098,168.5717,45371.0
2018-02-14 15:55:00,187.45,187.48,187.27,187.34,82328.0,168.5627,168.5897,168.4009,168.4638,82328.0
2018-02-15 09:30:00,188.09,188.4,186.57,187.68,44133.0,169.5799,169.8594,168.2095,169.2102,44133.0
2018-02-15 09:35:00,187.53,188.19,187.28,188.12,20607.0,169.075,169.6701,168.8496,169.6069,20607.0
2018-02-15 09:40:00,188.12,188.39,187.89,188.07,13429.0,169.6069,169.8504,169.3996,169.5619,13429.0
2018-02-15 09:45:00,188.13,188.44,188.0,188.22,14474.0,169.616,169.8955,169.4988,169.6971,14474.0
2018-02-15 09:50:00,188.17,188.64,187.96,188.56,30346.0,169.652,170.0758,169.4627,170.0036,30346.0
2018-02-15 09:55:00,188.49,189.29,188.47,189.24,26301.0,169.9405,170.6618,169.9225,170.6167,26301.0
2018-02-15 10:00:00,189.26,189.31,188.8,188.99,19543.0,170.6348,170.6798,170.22,170.3913,19543.0
2018-02-15 10:05:00,188.97,189.03,188.42,188.57,17805.0,170.3733,170.4274,169.8774,170.0127,17805.0
2018-02-15 10:10:00,188.52,188.62,188.23,188.59,11119.0,169.9676,170.0577,169.7061,170.0307,11119.0
2018-02-15 10:15:00,188.54,188.71,188.3,188.63,10475.0,169.9856,170.1389,169.7692,170.0668,10475.0
2018-02-15 10:20:00,188.61,189.45,188.58,189.4,36501.0,170.0487,170.8061,170.0217,170.761,36501.0
2018-02-15 10:25:00,189.35,189.62,189.23,189.24,24799.0,170.7159,170.9593,170.6077,170.6167,24799.0
2018-02-15 10:30:00,189.24,189.4,188.97,188.97,13281.0,170.6167,170.761,170.3733,170.3733,13281.0
2018-02-15 10:35:00,188.9,189.38,188.9,189.25,17348.0,170.3102,170.7429,170.3102,170.6257,17348.0
2018-02-15 10:40:00,189.2,189.35,188.8,188.8,18202.0,170.5807,170.7159,170.22,170.22,18202.0
2018-02-15 10:45:00,188.83,189.21,188.77,188.98,15826.0,170.2471,170.5897,170.193,170.3823,15826.0
2018-02-15 10:50:00,189.02,189.35,189.02,189.18,18749.0,170.4184,170.7159,170.4184,170.5626,18749.0
2018-02-15 10:55:00,189.22,189.32,188.86,188.95,14589.0,170.5987,170.6888,170.2741,170.3553,14589.0
2018-02-15 11:00:00,188.84,189.2,188.83,189.1,41037.0,170.2561,170.5807,170.2471,170.4905,41037.0
2018-02-15 11:05:00,189.08,189.4,189.08,189.2,26871.0,170.4725,170.761,170.4725,170.5807,26871.0
2018-02-15 11:10:00,189.17,189.25,189.04,189.12,16570.0,170.5536,170.6257,170.4364,170.5085,16570.0
2018-02-15 11:15:00,189.1,189.19,188.94,189.1,22594.0,170.4905,170.5716,170.3462,170.4905,22594.0
2018-02-15 11:20:00,189.1,189.4,189.07,189.3,16265.0,170.4905,170.761,170.4635,170.6708,16265.0
2018-02-15 11:25:00,189.27,189.8,189.27,189.76,22257.0,170.6438,171.1216,170.6438,171.0855,22257.0
2018-02-15 11:30:00,189.78,189.85,189.51,189.66,9833.0,171.1036,171.1667,170.8602,170.9954,9833.0
2018-02-15 11:35:00,189.7,190.16,189.58,190.01,29484.0,171.0315,171.4462,170.9233,171.3109,29484.0
2018-02-15 11:40:00,190.02,190.37,189.96,190.35,25357.0,171.32,171.6355,171.2659,171.6175,25357.0
2018-02-15 11:45:00,190.35,190.5,190.13,190.5,14025.0,171.6175,171.7527,171.4191,171.7527,14025.0
2018-02-15 11:50:00,190.45,190.63,190.41,190.61,14747.0,171.7076,171.8699,171.6716,171.8519,14747.0
2018-02-15 11:55:00,190.61,190.67,190.37,190.63,10327.0,171.8519,171.906,171.6355,171.8699,10327.0
2018-02-15 12:00:00,190.61,190.78,190.58,190.66,22238.0,171.8519,172.0052,171.8249,171.897,22238.0
2018-02-15 12:05:00,190.69,190.8,190.46,190.72,17262.0,171.924,172.0232,171.7167,171.9511,17262.0
2018-02-15 12:10:00,190.71,190.75,190.44,190.44,9508.0,171.9421,171.9781,171.6986,171.6986,9508.0
2018-02-15 12:15:00,190.45,190.52,190.37,190.39,6765.0,171.7076,171.7708,171.6355,171.6535,6765.0
2018-02-15 12:20:00,190.45,190.45,190.18,190.31,13020.0,171.7076,171.7076,171.4642,171.5814,13020.0
2018-02-15 12:25:00,190.32,190.41,190.28,190.33,7596.0,171.5904,171.6716,171.5544,171.5995,7596.0
2018-02-15 12:30:00,190.31,190.51,190.29,190.33,7651.0,171.5814,171.7617,171.5634,171.5995,7651.0
2018-02-15 12:35:00,190.31,190.56,190.3,190.56,13414.0,171.5814,171.8068,171.5724,171.8068,13414.0
2018-02-15 12:40:00,190.57,190.75,190.55,190.65,10578.0,171.8158,171.9781,171.7978,171.888,10578.0
2018-02-15 12:45:00,190.69,190.89,190.62,190.82,9100.0,171.924,172.1043,171.8609,172.0412,9100.0
2018-02-15 12:50:00,190.88,190.91,190.77,190.83,7584.0,172.0953,172.1224,171.9962,172.0502,7584.0
2018-02-15 12:55:00,190.84,190.99,190.78,190.9,10759.0,172.0593,172.1945,172.0052,172.1134,10759.0
2018-02-15 13:00:00,190.91,191.03,190.82,190.96,14145.0,172.1224,172.2306,172.0412,172.1675,14145.0
2018-02-15 13:05:00,191.05,191.14,190.98,191.03,9738.0,172.2486,172.3297,172.1855,172.2306,9738.0
2018-02-15 13:10:00,190.98,191.24,190.98,191.17,10518.0,172.1855,172.4199,172.1855,172.3568,10518.0
2018-02-15 13:15:00,191.18,191.18,190.85,190.86,12546.0,172.3658,172.3658,172.0683,172.0773,12546.0
2018-02-15 13:20:00,190.84,190.87,190.66,190.66,13008.0,172.0593,172.0863,171.897,171.897,13008.0
2018-02-15 13:25:00,190.69,190.7,190.4,190.43,4198.0,171.924,171.933,171.6626,171.6896,4198.0
2018-02-15 13:30:00,190.49,190.56,190.29,190.35,12748.0,171.7437,171.8068,171.5634,171.6175,12748.0
2018-02-15 13:35:00,190.38,190.58,190.34,190.39,15340.0,171.6445,171.8249,171.6085,171.6535,15340.0
2018-02-15 13:40:00,190.33,190.63,190.28,190.63,9557.0,171.5995,171.8699,171.5544,171.8699,9557.0
2018-02-15 13:45:00,190.64,190.85,190.55,190.84,14582.0,171.8789,172.0683,171.7978,172.0593,14582.0
2018-02-15 13:50:00,190.85,190.97,190.78,190.93,13016.0,172.0683,172.1765,172.0052,172.1404,13016.0
2018-02-15 13:55:00,190.91,191.16,190.88,191.15,25166.0,172.1224,172.3478,172.0953,172.3388,25166.0
2018-02-15 14:00:00,191.08,191.1,190.9,191.05,13463.0,172.2756,172.2937,172.1134,172.2486,13463.0
2018-02-15 14:05:00,191.1,191.3,191.0,191.22,11375.0,172.2937,172.474,172.2035,172.4019,11375.0
2018-02-15 14:10:00,191.28,191.28,190.96,191.02,8912.0,172.456,172.456,172.1675,172.2216,8912.0
2018-02-15 14:15:00,190.97,191.16,190.92,191.16,11897.0,172.1765,172.3478,172.1314,172.3478,11897.0
2018-02-15 14:20:00,191.09,191.23,191.03,191.18,8593.0,172.2847,172.4109,172.2306,172.3658,8593.0
2018-02-15 14:25:00,191.17,191.32,191.12,191.31,8851.0,172.3568,172.492,172.3117,172.483,8851.0
2018-02-15 14:30:00,191.31,191.39,191.2,191.34,14143.0,172.483,172.5551,172.3838,172.5101,14143.0
2018-02-15 14:35:00,191.35,191.35,191.2,191.29,15130.0,172.5191,172.5191,172.3838,172.465,15130.0
2018-02-15 14:40:00,191.29,191.34,191.2,191.28,10650.0,172.465,172.5101,172.3838,172.456,10650.0
2018-02-15 14:45:00,191.27,191.41,191.19,191.41,14824.0,172.4469,172.5732,172.3748,172.5732,14824.0
2018-02-15 14:50:00,191.39,191.5,191.23,191.36,27213.0,172.5551,172.6543,172.4109,172.5281,27213.0
2018-02-15 14:55:00,191.31,191.35,191.14,191.14,14064.0,172.483,172.5191,172.3297,172.3297,14064.0
2018-02-15 15:00:00,191.14,191.58,191.1,191.55,13753.0,172.3297,172.7264,172.2937,172.6994,13753.0
2018-02-15 15:05:00,191.49,191.71,191.49,191.53,21285.0,172.6453,172.8436,172.6453,172.6814,21285.0
2018-02-15 15:10:00,191.5,191.5,191.19,191.38,13583.0,172.6543,172.6543,172.3748,172.5461,13583.0
2018-02-15 15:15:00,191.42,191.5,191.2,191.35,13366.0,172.5822,172.6543,172.3838,172.5191,13366.0
2018-02-15 15:20:00,191.38,191.54,191.32,191.32,19918.0,172.5461,172.6904,172.492,172.492,19918.0
2018-02-15 15:25:00,191.31,191.52,191.19,191.29,17787.0,172.483,172.6723,172.3748,172.465,17787.0
2018-02-15 15:30:00,191.24,191.24,190.88,190.9,24591.0,172.4199,172.4199,172.0953,172.1134,24591.0
2018-02-15 15:35:00,190.92,191.12,190.75,191.06,15978.0,172.1314,172.3117,171.9781,172.2576,15978.0
2018-02-15 15:40:00,191.08,191.33,191.04,191.15,23956.0,172.2756,172.501,172.2396,172.3388,23956.0
2018-02-15 15:45:00,191.11,191.59,191.11,191.54,44638.0,172.3027,172.7355,172.3027,172.6904,44638.0
2018-02-15 15:50:00,191.48,191.53,191.13,191.33,48306.0,172.6363,172.6814,172.3207,172.501,48306.0
2018-02-15 15:55:00,191.32,191.54,191.28,191.54,117778.0,172.492,172.6904,172.456,172.6904,117778.0
2018-02-16 09:30:00,191.45,192.33,191.13,192.3,152442.0,172.6092,173.4026,172.3207,173.3756,152442.0
2018-02-16 09:35:00,192.39,194.13,192.16,193.74,61826.0,173.4567,175.0255,173.2494,174.6739,61826.0
2018-02-16 09:40:00,193.62,193.78,193.08,193.32,25999.0,174.5657,174.7099,174.0788,174.2952,25999.0
2018-02-16 09:45:00,193.38,193.6,193.16,193.44,24543.0,174.3493,174.5477,174.151,174.4034,24543.0
2018-02-16 09:50:00,193.4,193.57,193.15,193.34,19100.0,174.3673,174.5206,174.1419,174.3132,19100.0
2018-02-16 09:55:00,193.41,193.55,192.38,192.39,21480.0,174.3763,174.5026,173.4477,173.4567,21480.0
2018-02-16 10:00:00,192.38,192.86,192.25,192.53,56418.0,173.4477,173.8805,173.3305,173.583,56418.0
2018-02-16 10:05:00,192.43,192.49,192.06,192.35,14510.0,173.4928,173.5469,173.1592,173.4207,14510.0
2018-02-16 10:10:00,192.3,192.56,191.95,192.45,24517.0,173.3756,173.61,173.06,173.5108,24517.0
2018-02-16 10:15:00,192.49,192.73,192.41,192.59,27748.0,173.5469,173.7633,173.4748,173.637,27748.0
2018-02-16 10:20:00,192.53,193.01,192.52,193.01,15479.0,173.583,174.0157,173.5739,174.0157,15479.0
2018-02-16 10:25:00,192.96,193.23,192.85,193.21,17694.0,173.9706,174.2141,173.8715,174.196,17694.0
2018-02-16 10:30:00,193.23,193.7,193.13,193.24,22196.0,174.2141,174.6378,174.1239,174.2231,22196.0
2018-02-16 10:35:00,193.24,193.81,193.24,193.38,26008.0,174.2231,174.737,174.2231,174.3493,26008.0
2018-02-16 10:40:00,193.32,193.63,193.26,193.54,11527.0,174.2952,174.5747,174.2411,174.4936,11527.0
2018-02-16 10:45:00,193.5,194.18,193.5,194.14,34962.0,174.4575,175.0706,174.4575,175.0345,34962.0
2018-02-16 10:50:00,194.17,194.62,194.13,194.27,29070.0,175.0616,175.4673,175.0255,175.1517,29070.0
2018-02-16 10:55:00,194.24,194.27,193.79,194.09,13553.0,175.1247,175.1517,174.719,174.9894,13553.0
2018-02-16 11:00:00,194.07,194.17,193.84,194.0,6460.0,174.9714,175.0616,174.764,174.9083,6460.0
2018-02-16 11:05:00,193.91,194.17,193.84,194.13,7541.0,174.8271,175.0616,174.764,175.0255,7541.0
2018-02-16 11:10:00,194.09,194.17,193.87,193.91,10234.0,174.9894,175.0616,174.7911,174.8271,10234.0
2018-02-16 11:15:00,193.93,194.2,193.87,193.97,20654.0,174.8452,175.0886,174.7911,174.8812,20654.0
2018-02-16 11:20:00,193.97,194.01,193.5,193.67,14796.0,174.8812,174.9173,174.4575,174.6108,14796.0
2018-02-16 11:25:00,193.62,193.72,193.46,193.52,21478.0,174.5657,174.6558,174.4214,174.4755,21478.0
2018-02-16 11:30:00,193.51,193.61,193.12,193.2,22692.0,174.4665,174.5567,174.1149,174.187,22692.0
2018-02-16 11:35:00,193.17,193.21,193.04,193.09,15096.0,174.16,174.196,174.0428,174.0878,15096.0
2018-02-16 11:40:00,193.17,193.29,193.12,193.21,13203.0,174.16,174.2682,174.1149,174.196,13203.0
2018-02-16 11:45:00,193.2,193.26,193.01,193.14,7050.0,174.187,174.2411,174.0157,174.1329,7050.0
2018-02-16 11:50:00,193.14,193.38,193.11,193.15,6500.0,174.1329,174.3493,174.1059,174.1419,6500.0
2018-02-16 11:55:00,193.12,193.17,192.96,192.99,9833.0,174.1149,174.16,173.9706,173.9977,9833.0
2018-02-16 12:00:00,192.99,193.0,192.68,192.79,10332.0,173.9977,174.0067,173.7182,173.8174,10332.0
2018-02-16 12:05:00,192.76,192.81,192.51,192.71,10397.0,173.7903,173.8354,173.5649,173.7452,10397.0
2018-02-16 12:10:00,192.65,192.96,192.65,192.89,8164.0,173.6911,173.9706,173.6911,173.9075,8164.0
2018-02-16 12:15:00,192.87,193.0,192.75,192.87,8714.0,173.8895,174.0067,173.7813,173.8895,8714.0
2018-02-16 12:20:00,192.84,192.87,192.58,192.58,6502.0,173.8624,173.8895,173.628,173.628,6502.0
2018-02-16 12:25:00,192.63,192.7,192.39,192.7,9339.0,173.6731,173.7362,173.4567,173.7362,9339.0
2018-02-16 12:30:00,192.75,193.11,192.75,193.11,7479.0,173.7813,174.1059,173.7813,174.1059,7479.0
2018-02-16 12:35:00,193.1,193.24,193.04,193.2,7593.0,174.0969,174.2231,174.0428,174.187,7593.0
2018-02-16 12:40:00,193.19,193.19,192.85,192.92,21707.0,174.178,174.178,173.8715,173.9346,21707.0
2018-02-16 12:45:00,192.88,193.0,192.71,192.72,6925.0,173.8985,174.0067,173.7452,173.7543,6925.0
2018-02-16 12:50:00,192.71,192.73,192.19,192.41,16878.0,173.7452,173.7633,173.2764,173.4748,16878.0
2018-02-16 12:55:00,192.36,192.55,192.26,192.46,7415.0,173.4297,173.601,173.3395,173.5198,7415.0
2018-02-16 13:00:00,192.46,192.68,192.24,192.25,11204.0,173.5198,173.7182,173.3215,173.3305,11204.0
2018-02-16 13:05:00,192.27,192.4,192.13,192.19,9000.0,173.3485,173.4657,173.2223,173.2764,9000.0
2018-02-16 13:10:00,192.25,192.3,192.08,192.11,6927.0,173.3305,173.3756,173.1772,173.2043,6927.0
2018-02-16 13:15:00,192.05,192.1,191.6,191.83,16333.0,173.1502,173.1953,172.7445,172.9518,16333.0
2018-02-16 13:20:00,191.82,192.0,191.78,191.88,11455.0,172.9428,173.1051,172.9068,172.9969,11455.0
2018-02-16 13:25:00,191.91,191.98,191.47,191.56,10687.0,173.024,173.0871,172.6273,172.7084,10687.0
2018-02-16 13:30:00,191.48,191.64,191.23,191.62,9399.0,172.6363,172.7805,172.4109,172.7625,9399.0
2018-02-16 13:35:00,191.69,192.15,191.69,192.02,8629.0,172.8256,173.2403,172.8256,173.1231,8629.0
2018-02-16 13:40:00,192.0,192.34,191.95,192.29,17905.0,173.1051,173.4116,173.06,173.3666,17905.0
2018-02-16 13:45:00,192.2,192.34,192.03,192.03,8793.0,173.2854,173.4116,173.1322,173.1322,8793.0
2018-02-16 13:50:00,192.03,192.15,191.88,191.93,7284.0,173.1322,173.2403,172.9969,173.042,7284.0
2018-02-16 13:55:00,191.97,191.97,191.63,191.82,9678.0,173.0781,173.0781,172.7715,172.9428,9678.0
2018-02-16 14:00:00,191.86,192.12,191.8,191.86,6101.0,172.9789,173.2133,172.9248,172.9789,6101.0
2018-02-16 14:05:00,191.86,192.0,191.7,191.7,7040.0,172.9789,173.1051,172.8346,172.8346,7040.0
2018-02-16 14:10:00,191.71,191.86,191.43,191.43,6252.0,172.8436,172.9789,172.5912,172.5912,6252.0
2018-02-16 14:15:00,191.49,191.49,191.08,191.35,11485.0,172.6453,172.6453,172.2756,172.5191,11485.0
2018-02-16 14:20:00,191.35,191.43,191.04,191.22,8156.0,172.5191,172.5912,172.2396,172.4019,8156.0
2018-02-16 14:25:00,191.28,191.44,191.14,191.44,8157.0,172.456,172.6002,172.3297,172.6002,8157.0
2018-02-16 14:30:00,191.39,191.79,191.34,191.69,6380.0,172.5551,172.9158,172.5101,172.8256,6380.0
2018-02-16 14:35:00,191.68,192.0,191.67,191.82,7145.0,172.8166,173.1051,172.8076,172.9428,7145.0
2018-02-16 14:40:00,191.82,191.85,191.65,191.7,7783.0,172.9428,172.9699,172.7896,172.8346,7783.0
2018-02-16 14:45:00,191.74,192.0,191.7,191.94,6271.0,172.8707,173.1051,172.8346,173.051,6271.0
2018-02-16 14:50:00,191.98,191.98,191.67,191.84,6801.0,173.0871,173.0871,172.8076,172.9609,6801.0
2018-02-16 14:55:00,191.87,192.04,191.81,191.93,5562.0,172.9879,173.1412,172.9338,173.042,5562.0
2018-02-16 15:00:00,191.93,192.35,191.91,192.09,16630.0,173.042,173.4207,173.024,173.1863,16630.0
2018-02-16 15:05:00,192.2,192.39,192.12,192.39,6655.0,173.2854,173.4567,173.2133,173.4567,6655.0
2018-02-16 15:10:00,192.38,192.42,192.15,192.33,9921.0,173.4477,173.4838,173.2403,173.4026,9921.0
2018-02-16 15:15:00,192.3,192.36,192.17,192.27,8307.0,173.3756,173.4297,173.2584,173.3485,8307.0
2018-02-16 15:20:00,192.28,192.45,192.09,192.09,7631.0,173.3576,173.5108,173.1863,173.1863,7631.0
2018-02-16 15:25:00,192.08,192.48,192.08,192.3,10126.0,173.1772,173.5379,173.1772,173.3756,10126.0
2018-02-16 15:30:00,192.34,192.41,191.9,191.99,18221.0,173.4116,173.4748,173.0149,173.0961,18221.0
2018-02-16 15:35:00,191.92,192.07,191.78,192.04,14696.0,173.033,173.1682,172.9068,173.1412,14696.0
2018-02-16 15:40:00,192.06,192.06,191.83,191.88,13034.0,173.1592,173.1592,172.9518,172.9969,13034.0
2018-02-16 15:45:00,191.89,192.53,191.85,192.11,54553.0,173.0059,173.583,172.9699,173.2043,54553.0
2018-02-16 15:50:00,192.02,192.27,191.94,192.04,36959.0,173.1231,173.3485,173.051,173.1412,36959.0
2018-02-16 15:55:00,192.06,192.14,191.48,191.56,99884.0,173.1592,173.2313,172.6363,172.7084,99884.0
2018-02-20 09:30:00,189.74,190.36,188.17,188.57,104600.0,171.0675,171.6265,169.652,170.0127,104600.0
2018-02-20 09:35:00,188.71,189.11,187.98,188.2,45390.0,170.1389,170.4995,169.4807,169.6791,45390.0
2018-02-20 09:40:00,188.11,188.87,188.04,188.31,40129.0,169.5979,170.2831,169.5348,169.7782,40129.0
2018-02-20 09:45:00,188.35,188.62,188.19,188.47,29752.0,169.8143,170.0577,169.6701,169.9225,29752.0
2018-02-20 09:50:00,188.41,188.42,188.07,188.32,42730.0,169.8684,169.8774,169.5619,169.7873,42730.0
2018-02-20 09:55:00,188.35,188.46,188.2,188.44,30220.0,169.8143,169.9135,169.6791,169.8955,30220.0
2018-02-20 10:00:00,188.4,188.76,188.2,188.76,30936.0,169.8594,170.184,169.6791,170.184,30936.0
2018-02-20 10:05:00,188.8,189.25,188.64,189.13,31046.0,170.22,170.6257,170.0758,170.5175,31046.0
2018-02-20 10:10:00,189.27,189.55,189.12,189.34,25182.0,170.6438,170.8962,170.5085,170.7069,25182.0
2018-02-20 10:15:00,189.17,189.17,188.85,189.0,16996.0,170.5536,170.5536,170.2651,170.4003,16996.0
2018-02-20 10:20:00,188.91,189.25,188.87,189.24,13190.0,170.3192,170.6257,170.2831,170.6167,13190.0
2018-02-20 10:25:00,189.3,189.32,188.91,188.91,13629.0,170.6708,170.6888,170.3192,170.3192,13629.0
2018-02-20 10:30:00,188.91,189.01,188.65,188.8,20298.0,170.3192,170.4094,170.0848,170.22,20298.0
2018-02-20 10:35:00,188.73,188.92,188.61,188.7,17267.0,170.1569,170.3282,170.0487,170.1299,17267.0
2018-02-20 10:40:00,188.68,188.9,188.65,188.83,19121.0,170.1118,170.3102,170.0848,170.2471,19121.0
2018-02-20 10:45:00,188.85,188.95,188.68,188.82,12563.0,170.2651,170.3553,170.1118,170.2381,12563.0
2018-02-20 10:50:00,188.85,189.17,188.76,189.17,11492.0,170.2651,170.5536,170.184,170.5536,11492.0
2018-02-20 10:55:00,189.19,189.26,189.0,189.06,13803.0,170.5716,170.6348,170.4003,170.4544,13803.0
2018-02-20 11:00:00,189.06,189.23,188.92,189.23,11825.0,170.4544,170.6077,170.3282,170.6077,11825.0
2018-02-20 11:05:00,189.23,189.46,189.11,189.43,10751.0,170.6077,170.8151,170.4995,170.788,10751.0
2018-02-20 11:10:00,189.38,189.47,189.25,189.38,10107.0,170.7429,170.8241,170.6257,170.7429,10107.0
2018-02-20 11:15:00,189.43,189.76,189.39,189.76,9156.0,170.788,171.0855,170.752,171.0855,9156.0
2018-02-20 11:20:00,189.75,190.15,189.72,190.05,35784.0,171.0765,171.4372,171.0495,171.347,35784.0
2018-02-20 11:25:00,189.97,190.54,189.91,190.49,17765.0,171.2749,171.7888,171.2208,171.7437,17765.0
2018-02-20 11:30:00,190.39,190.64,190.26,190.52,18270.0,171.6535,171.8789,171.5363,171.7708,18270.0
2018-02-20 11:35:00,190.56,190.62,190.37,190.38,10959.0,171.8068,171.8609,171.6355,171.6445,10959.0
2018-02-20 11:40:00,190.34,190.46,190.16,190.42,10458.0,171.6085,171.7167,171.4462,171.6806,10458.0
2018-02-20 11:45:00,190.45,190.55,190.32,190.47,8709.0,171.7076,171.7978,171.5904,171.7257,8709.0
2018-02-20 11:50:00,190.5,190.98,190.44,190.95,11516.0,171.7527,172.1855,171.6986,172.1584,11516.0
2018-02-20 11:55:00,190.99,191.11,190.74,191.07,24385.0,172.1945,172.3027,171.9691,172.2666,24385.0
2018-02-20 12:00:00,191.04,191.41,190.99,191.23,13140.0,172.2396,172.5732,172.1945,172.4109,13140.0
2018-02-20 12:05:00,191.24,191.44,191.18,191.43,4056.0,172.4199,172.6002,172.3658,172.5912,4056.0
2018-02-20 12:10:00,191.44,191.48,191.15,191.16,5156.0,172.6002,172.6363,172.3388,172.3478,5156.0
2018-02-20 12:15:00,191.16,191.34,191.04,191.04,5449.0,172.3478,172.5101,172.2396,172.2396,5449.0
2018-02-20 12:20:00,191.02,191.13,190.92,191.07,7065.0,172.2216,172.3207,172.1314,172.2666,7065.0
2018-02-20 12:25:00,191.04,191.15,190.92,191.12,9239.0,172.2396,172.3388,172.1314,172.3117,9239.0
2018-02-20 12:30:00,191.13,191.25,190.97,191.03,8701.0,172.3207,172.4289,172.1765,172.2306,8701.0
2018-02-20 12:35:00,191.0,191.1,190.92,190.95,8267.0,172.2035,172.2937,172.1314,172.1584,8267.0
2018-02-20 12:40:00,190.95,191.04,190.81,190.92,8527.0,172.1584,172.2396,172.0322,172.1314,8527.0
2018-02-20 12:45:00,190.89,190.99,190.85,190.85,5640.0,172.1043,172.1945,172.0683,172.0683,5640.0
2018-02-20 12:50:00,190.85,190.86,190.56,190.65,9670.0,172.0683,172.0773,171.8068,171.888,9670.0
2018-02-20 12:55:00,190.7,190.79,190.6,190.61,24794.0,171.933,172.0142,171.8429,171.8519,24794.0
2018-02-20 13:00:00,190.62,190.67,190.4,190.45,8139.0,171.8609,171.906,171.6626,171.7076,8139.0
2018-02-20 13:05:00,190.45,190.45,190.13,190.17,7075.0,171.7076,171.7076,171.4191,171.4552,7075.0
2018-02-20 13:10:00,190.14,190.18,190.03,190.07,9085.0,171.4282,171.4642,171.329,171.365,9085.0
2018-02-20 13:15:00,190.0,190.06,189.93,189.93,4785.0,171.3019,171.356,171.2388,171.2388,4785.0
2018-02-20 13:20:00,189.94,189.97,189.79,189.85,11036.0,171.2478,171.2749,171.1126,171.1667,11036.0
2018-02-20 13:25:00,189.87,189.87,189.54,189.66,13047.0,171.1847,171.1847,170.8872,170.9954,13047.0
2018-02-20 13:30:00,189.69,189.79,189.55,189.69,5696.0,171.0224,171.1126,170.8962,171.0224,5696.0
2018-02-20 13:35:00,189.68,189.8,189.61,189.63,5897.0,171.0134,171.1216,170.9503,170.9683,5897.0
2018-02-20 13:40:00,189.64,189.74,189.56,189.56,4450.0,170.9774,171.0675,170.9052,170.9052,4450.0
2018-02-20 13:45:00,189.57,189.82,189.45,189.73,7032.0,170.9142,171.1396,170.8061,171.0585,7032.0
2018-02-20 13:50:00,189.76,189.81,189.69,189.71,6139.0,171.0855,171.1306,171.0224,171.0405,6139.0
2018-02-20 13:55:00,189.68,189.69,189.36,189.48,6279.0,171.0134,171.0224,170.7249,170.8331,6279.0
2018-02-20 14:00:00,189.52,189.52,189.22,189.22,7542.0,170.8692,170.8692,170.5987,170.5987,7542.0
2018-02-20 14:05:00,189.2,189.24,188.86,188.92,20846.0,170.5807,170.6167,170.2741,170.3282,20846.0
2018-02-20 14:10:00,188.78,189.01,188.75,188.88,12987.0,170.202,170.4094,170.1749,170.2921,12987.0
2018-02-20 14:15:00,188.87,188.97,188.66,188.73,8460.0,170.2831,170.3733,170.0938,170.1569,8460.0
2018-02-20 14:20:00,188.68,188.86,188.65,188.8,8257.0,170.1118,170.2741,170.0848,170.22,8257.0
2018-02-20 14:25:00,188.87,188.92,188.58,188.58,5516.0,170.2831,170.3282,170.0217,170.0217,5516.0
2018-02-20 14:30:00,188.61,188.68,188.53,188.57,9040.0,170.0487,170.1118,169.9766,170.0127,9040.0
2018-02-20 14:35:00,188.6,188.75,188.6,188.75,5420.0,170.0397,170.1749,170.0397,170.1749,5420.0
2018-02-20 14:40:00,188.71,188.74,188.5,188.55,17417.0,170.1389,170.1659,169.9495,169.9946,17417.0
2018-02-20 14:45:00,188.58,188.68,188.34,188.35,15676.0,170.0217,170.1118,169.8053,169.8143,15676.0
2018-02-20 14:50:00,188.4,188.41,188.04,188.04,19561.0,169.8594,169.8684,169.5348,169.5348,19561.0
2018-02-20 14:55:00,188.08,188.18,187.96,188.05,30912.0,169.5709,169.661,169.4627,169.5438,30912.0
2018-02-20 15:00:00,188.11,188.4,188.1,188.36,11605.0,169.5979,169.8594,169.5889,169.8233,11605.0
2018-02-20 15:05:00,188.32,188.53,188.13,188.18,9360.0,169.7873,169.9766,169.616,169.661,9360.0
2018-02-20 15:10:00,188.14,188.19,187.87,187.95,29810.0,169.625,169.6701,169.3815,169.4537,29810.0
2018-02-20 15:15:00,188.02,188.2,187.9,188.01,20313.0,169.5168,169.6791,169.4086,169.5078,20313.0
2018-02-20 15:20:00,188.01,188.04,187.63,187.87,31187.0,169.5078,169.5348,169.1652,169.3815,31187.0
2018-02-20 15:25:00,187.86,188.1,187.85,188.03,22199.0,169.3725,169.5889,169.3635,169.5258,22199.0
2018-02-20 15:30:00,188.08,188.39,188.08,188.32,20503.0,169.5709,169.8504,169.5709,169.7873,20503.0
2018-02-20 15:35:00,188.33,188.4,188.14,188.14,23200.0,169.7963,169.8594,169.625,169.625,23200.0
2018-02-20 15:40:00,188.06,188.14,187.78,188.01,39734.0,169.5528,169.625,169.3004,169.5078,39734.0
2018-02-20 15:45:00,188.01,188.38,187.95,188.26,36243.0,169.5078,169.8414,169.4537,169.7332,36243.0
2018-02-20 15:50:00,188.3,188.52,188.03,188.21,74369.0,169.7692,169.9676,169.5258,169.6881,74369.0
2018-02-20 15:55:00,188.23,188.38,188.12,188.12,81511.0,169.7061,169.8414,169.6069,169.6069,81511.0
2018-02-21 09:30:00,188.53,188.79,188.01,188.46,30823.0,169.9766,170.211,169.5078,169.9135,30823.0
2018-02-21 09:35:00,188.44,189.14,188.31,188.97,11927.0,169.8955,170.5266,169.7782,170.3733,11927.0
2018-02-21 09:40:00,189.0,189.03,188.5,188.5,6892.0,170.4003,170.4274,169.9495,169.9495,6892.0
2018-02-21 09:45:00,188.6,189.13,188.43,188.85,17465.0,170.0397,170.5175,169.8864,170.2651,17465.0
2018-02-21 09:50:00,188.75,188.95,188.61,188.81,7938.0,170.1749,170.3553,170.0487,170.229,7938.0
2018-02-21 09:55:00,188.7,188.86,188.64,188.83,8895.0,170.1299,170.2741,170.0758,170.2471,8895.0
2018-02-21 10:00:00,188.79,188.9,188.24,188.38,13250.0,170.211,170.3102,169.7151,169.8414,13250.0
2018-02-21 10:05:00,188.31,188.35,188.01,188.25,8692.0,169.7782,169.8143,169.5078,169.7241,8692.0
2018-02-21 10:10:00,188.28,188.45,188.07,188.07,5323.0,169.7512,169.9045,169.5619,169.5619,5323.0
2018-02-21 10:15:00,188.13,188.64,188.12,188.59,7970.0,169.616,170.0758,169.6069,170.0307,7970.0
2018-02-21 10:20:00,188.59,188.63,188.14,188.19,18696.0,170.0307,170.0668,169.625,169.6701,18696.0
2018-02-21 10:25:00,188.23,188.48,187.81,187.92,17692.0,169.7061,169.9315,169.3274,169.4266,17692.0
2018-02-21 10:30:00,187.87,187.99,187.49,187.74,21570.0,169.3815,169.4897,169.0389,169.2643,21570.0
2018-02-21 10:35:00,187.73,187.79,187.29,187.58,11647.0,169.2553,169.3094,168.8586,169.1201,11647.0
2018-02-21 10:40:00,187.51,187.71,187.4,187.71,7321.0,169.057,169.2373,168.9578,169.2373,7321.0
2018-02-21 10:45:00,187.72,187.87,187.4,187.47,17377.0,169.2463,169.3815,168.9578,169.0209,17377.0
2018-02-21 10:50:00,187.52,187.62,187.41,187.53,22972.0,169.066,169.1561,168.9668,169.075,22972.0
2018-02-21 10:55:00,187.58,187.72,187.43,187.67,17158.0,169.1201,169.2463,168.9848,169.2012,17158.0
2018-02-21 11:00:00,187.68,187.74,187.45,187.51,15721.0,169.2102,169.2643,169.0029,169.057,15721.0
2018-02-21 11:05:00,187.5,187.54,187.07,187.07,22036.0,169.048,169.084,168.6603,168.6603,22036.0
2018-02-21 11:10:00,187.03,187.16,186.83,187.13,24944.0,168.6242,168.7414,168.4439,168.7144,24944.0
2018-02-21 11:15:00,187.19,187.19,186.9,187.0,13094.0,168.7685,168.7685,168.507,168.5972,13094.0
2018-02-21 11:20:00,187.04,187.07,186.9,186.97,10306.0,168.6332,168.6603,168.507,168.5701,10306.0
2018-02-21 11:25:00,186.97,187.36,186.95,187.01,16824.0,168.5701,168.9217,168.5521,168.6062,16824.0
2018-02-21 11:30:00,187.01,187.27,187.0,187.22,11702.0,168.6062,168.8406,168.5972,168.7955,11702.0
2018-02-21 11:35:00,187.18,187.39,187.16,187.25,11313.0,168.7594,168.9488,168.7414,168.8226,11313.0
2018-02-21 11:40:00,187.25,187.41,187.23,187.35,10056.0,168.8226,168.9668,168.8045,168.9127,10056.0
2018-02-21 11:45:00,187.36,187.68,187.31,187.6,12889.0,168.9217,169.2102,168.8767,169.1381,12889.0
2018-02-21 11:50:00,187.54,187.71,187.39,187.51,8100.0,169.084,169.2373,168.9488,169.057,8100.0
2018-02-21 11:55:00,187.48,187.63,187.43,187.53,6267.0,169.0299,169.1652,168.9848,169.075,6267.0
2018-02-21 12:00:00,187.46,187.71,187.43,187.56,8312.0,169.0119,169.2373,168.9848,169.1021,8312.0
2018-02-21 12:05:00,187.6,187.64,187.5,187.53,4387.0,169.1381,169.1742,169.048,169.075,4387.0
2018-02-21 12:10:00,187.51,187.73,187.44,187.45,6482.0,169.057,169.2553,168.9939,169.0029,6482.0
2018-02-21 12:15:00,187.48,187.71,187.45,187.55,4742.0,169.0299,169.2373,169.0029,169.093,4742.0
2018-02-21 12:20:00,187.57,187.62,187.42,187.43,5232.0,169.1111,169.1561,168.9758,168.9848,5232.0
2018-02-21 12:25:00,187.44,187.8,187.42,187.73,3903.0,168.9939,169.3184,168.9758,169.2553,3903.0
2018-02-21 12:30:00,187.8,187.8,187.48,187.55,10994.0,169.3184,169.3184,169.0299,169.093,10994.0
2018-02-21 12:35:00,187.57,187.62,187.54,187.62,3579.0,169.1111,169.1561,169.084,169.1561,3579.0
2018-02-21 12:40:00,187.55,187.68,187.46,187.49,8282.0,169.093,169.2102,169.0119,169.0389,8282.0
2018-02-21 12:45:00,187.57,187.64,187.5,187.53,7187.0,169.1111,169.1742,169.048,169.075,7187.0
2018-02-21 12:50:00,187.61,187.67,187.5,187.61,2934.0,169.1471,169.2012,169.048,169.1471,2934.0
2018-02-21 12:55:00,187.61,187.79,187.61,187.79,3242.0,169.1471,169.3094,169.1471,169.3094,3242.0
2018-02-21 13:00:00,187.76,187.77,187.6,187.6,3825.0,169.2824,169.2914,169.1381,169.1381,3825.0
2018-02-21 13:05:00,187.62,187.77,187.62,187.64,2275.0,169.1561,169.2914,169.1561,169.1742,2275.0
2018-02-21 13:10:00,187.69,187.73,187.68,187.71,3464.0,169.2193,169.2553,169.2102,169.2373,3464.0
2018-02-21 13:15:00,187.73,187.78,187.67,187.75,2866.0,169.2553,169.3004,169.2012,169.2734,2866.0
2018-02-21 13:20:00,187.76,187.77,187.59,187.6,7499.0,169.2824,169.2914,169.1291,169.1381,7499.0
2018-02-21 13:25:00,187.58,187.58,187.49,187.55,4943.0,169.1201,169.1201,169.0389,169.093,4943.0
2018-02-21 13:30:00,187.57,187.75,187.57,187.73,3100.0,169.1111,169.2734,169.1111,169.2553,3100.0
2018-02-21 13:35:00,187.75,187.84,187.69,187.72,6081.0,169.2734,169.3545,169.2193,169.2463,6081.0
2018-02-21 13:40:00,187.75,187.76,187.65,187.72,3500.0,169.2734,169.2824,169.1832,169.2463,3500.0
2018-02-21 13:45:00,187.68,187.9,187.67,187.78,4687.0,169.2102,169.4086,169.2012,169.3004,4687.0
2018-02-21 13:50:00,187.75,187.84,187.74,187.84,4907.0,169.2734,169.3545,169.2643,169.3545,4907.0
2018-02-21 13:55:00,187.8,187.84,187.62,187.71,7030.0,169.3184,169.3545,169.1561,169.2373,7030.0
2018-02-21 14:00:00,187.73,188.25,187.58,188.25,22319.0,169.2553,169.7241,169.1201,169.7241,22319.0
2018-02-21 14:05:00,188.16,188.69,188.15,188.42,16266.0,169.643,170.1208,169.634,169.8774,16266.0
2018-02-21 14:10:00,188.4,188.67,188.34,188.36,7699.0,169.8594,170.1028,169.8053,169.8233,7699.0
2018-02-21 14:15:00,188.37,188.83,188.37,188.65,10812.0,169.8323,170.2471,169.8323,170.0848,10812.0
2018-02-21 14:20:00,188.75,188.86,188.57,188.79,14938.0,170.1749,170.2741,170.0127,170.211,14938.0
2018-02-21 14:25:00,188.82,188.92,188.31,188.31,16851.0,170.2381,170.3282,169.7782,169.7782,16851.0
2018-02-21 14:30:00,188.41,188.6,188.24,188.35,10236.0,169.8684,170.0397,169.7151,169.8143,10236.0
2018-02-21 14:35:00,188.38,188.57,188.19,188.4,9341.0,169.8414,170.0127,169.6701,169.8594,9341.0
2018-02-21 14:40:00,188.38,188.5,188.2,188.22,8112.0,169.8414,169.9495,169.6791,169.6971,8112.0
2018-02-21 14:45:00,188.25,188.29,188.01,188.06,7859.0,169.7241,169.7602,169.5078,169.5528,7859.0
2018-02-21 14:50:00,188.0,188.17,187.88,188.05,7200.0,169.4988,169.652,169.3906,169.5438,7200.0
2018-02-21 14:55:00,188.12,188.14,187.76,187.9,11525.0,169.6069,169.625,169.2824,169.4086,11525.0
2018-02-21 15:00:00,187.83,187.84,187.35,187.44,12447.0,169.3455,169.3545,168.9127,168.9939,12447.0
2018-02-21 15:05:00,187.5,187.5,186.92,187.0,14245.0,169.048,169.048,168.525,168.5972,14245.0
2018-02-21 15:10:00,186.99,187.26,186.69,187.22,25550.0,168.5881,168.8316,168.3177,168.7955,25550.0
2018-02-21 15:15:00,187.06,187.33,186.91,187.18,10462.0,168.6513,168.8947,168.516,168.7594,10462.0
2018-02-21 15:20:00,187.26,187.31,186.91,186.98,11894.0,168.8316,168.8767,168.516,168.5791,11894.0
2018-02-21 15:25:00,186.96,187.33,186.89,187.3,18879.0,168.5611,168.8947,168.498,168.8676,18879.0
2018-02-21 15:30:00,187.27,187.5,187.0,187.2,12012.0,168.8406,169.048,168.5972,168.7775,12012.0
2018-02-21 15:35:00,187.12,187.13,186.66,186.66,13549.0,168.7054,168.7144,168.2906,168.2906,13549.0
2018-02-21 15:40:00,186.6,186.68,186.4,186.45,18069.0,168.2365,168.3087,168.0562,168.1013,18069.0
2018-02-21 15:45:00,186.48,187.03,186.46,186.74,23879.0,168.1283,168.6242,168.1103,168.3627,23879.0
2018-02-21 15:50:00,186.54,186.72,186.33,186.44,30067.0,168.1824,168.3447,167.9931,168.0923,30067.0
2018-02-21 15:55:00,186.49,186.52,185.69,185.74,77688.0,168.1374,168.1644,167.4161,167.4612,77688.0
2018-02-22 09:30:00,186.35,187.21,186.31,187.05,27935.0,168.0111,168.7865,167.9751,168.6422,27935.0
2018-02-22 09:35:00,187.26,187.44,187.23,187.44,10096.0,168.8316,168.9939,168.8045,168.9939,10096.0
2018-02-22 09:40:00,187.45,187.54,187.03,187.22,5475.0,169.0029,169.084,168.6242,168.7955,5475.0
2018-02-22 09:45:00,187.21,187.25,186.83,186.85,7149.0,168.7865,168.8226,168.4439,168.4619,7149.0
2018-02-22 09:50:00,186.75,186.75,186.44,186.68,8450.0,168.3718,168.3718,168.0923,168.3087,8450.0
2018-02-22 09:55:00,186.69,186.79,186.42,186.57,9527.0,168.3177,168.4078,168.0742,168.2095,9527.0
2018-02-22 10:00:00,186.64,186.76,186.39,186.56,13996.0,168.2726,168.3808,168.0472,168.2005,13996.0
2018-02-22 10:05:00,186.62,186.86,186.49,186.67,8059.0,168.2546,168.4709,168.1374,168.2996,8059.0
2018-02-22 10:10:00,186.81,187.19,186.74,186.93,9812.0,168.4259,168.7685,168.3627,168.5341,9812.0
2018-02-22 10:15:00,186.98,187.19,186.86,186.86,8281.0,168.5791,168.7685,168.4709,168.4709,8281.0
2018-02-22 10:20:00,186.79,187.11,186.69,186.95,11403.0,168.4078,168.6963,168.3177,168.5521,11403.0
2018-02-22 10:25:00,187.0,187.33,186.99,187.01,10528.0,168.5972,168.8947,168.5881,168.6062,10528.0
2018-02-22 10:30:00,187.08,187.14,186.8,186.9,10407.0,168.6693,168.7234,168.4168,168.507,10407.0
2018-02-22 10:35:00,186.83,187.21,186.67,187.16,4292.0,168.4439,168.7865,168.2996,168.7414,4292.0
2018-02-22 10:40:00,187.2,187.25,186.95,187.09,4400.0,168.7775,168.8226,168.5521,168.6783,4400.0
2018-02-22 10:45:00,187.11,187.5,187.08,187.46,8875.0,168.6963,169.048,168.6693,169.0119,8875.0
2018-02-22 10:50:00,187.49,187.72,187.37,187.43,11120.0,169.0389,169.2463,168.9308,168.9848,11120.0
2018-02-22 10:55:00,187.49,187.6,187.37,187.43,6053.0,169.0389,169.1381,168.9308,168.9848,6053.0
2018-02-22 11:00:00,187.33,187.5,187.1,187.29,4986.0,168.8947,169.048,168.6873,168.8586,4986.0
2018-02-22 11:05:00,187.32,187.46,187.28,187.4,4811.0,168.8857,169.0119,168.8496,168.9578,4811.0
2018-02-22 11:10:00,187.36,187.48,187.28,187.48,4615.0,168.9217,169.0299,168.8496,169.0299,4615.0
2018-02-22 11:15:00,187.51,187.7,187.35,187.53,8172.0,169.057,169.2283,168.9127,169.075,8172.0
2018-02-22 11:20:00,187.47,187.85,187.47,187.74,8211.0,169.0209,169.3635,169.0209,169.2643,8211.0
2018-02-22 11:25:00,187.75,188.03,187.73,187.96,12629.0,169.2734,169.5258,169.2553,169.4627,12629.0
2018-02-22 11:30:00,187.9,187.92,187.66,187.75,6020.0,169.4086,169.4266,169.1922,169.2734,6020.0
2018-02-22 11:35:00,187.69,187.78,187.46,187.51,5890.0,169.2193,169.3004,169.0119,169.057,5890.0
2018-02-22 11:40:00,187.57,187.64,187.37,187.47,5926.0,169.1111,169.1742,168.9308,169.0209,5926.0
2018-02-22 11:45:00,187.54,187.87,187.49,187.74,6501.0,169.084,169.3815,169.0389,169.2643,6501.0
2018-02-22 11:50:00,187.71,187.96,187.65,187.93,3752.0,169.2373,169.4627,169.1832,169.4356,3752.0
2018-02-22 11:55:00,187.92,188.1,187.76,187.94,5753.0,169.4266,169.5889,169.2824,169.4447,5753.0
2018-02-22 12:00:00,188.0,188.06,187.88,187.88,4694.0,169.4988,169.5528,169.3906,169.3906,4694.0
2018-02-22 12:05:00,187.93,188.04,187.78,187.97,6000.0,169.4356,169.5348,169.3004,169.4717,6000.0
2018-02-22 12:10:00,187.98,188.12,187.91,188.12,12618.0,169.4807,169.6069,169.4176,169.6069,12618.0
2018-02-22 12:15:00,188.06,188.33,188.06,188.16,8652.0,169.5528,169.7963,169.5528,169.643,8652.0
2018-02-22 12:20:00,188.16,188.24,188.11,188.24,4853.0,169.643,169.7151,169.5979,169.7151,4853.0
2018-02-22 12:25:00,188.2,188.22,188.02,188.12,11613.0,169.6791,169.6971,169.5168,169.6069,11613.0
2018-02-22 12:30:00,188.18,188.31,188.08,188.09,5568.0,169.661,169.7782,169.5709,169.5799,5568.0
2018-02-22 12:35:00,188.17,188.32,188.13,188.21,4032.0,169.652,169.7873,169.616,169.6881,4032.0
2018-02-22 12:40:00,188.23,188.24,188.03,188.1,10131.0,169.7061,169.7151,169.5258,169.5889,10131.0
2018-02-22 12:45:00,188.13,188.25,187.93,187.94,7098.0,169.616,169.7241,169.4356,169.4447,7098.0
2018-02-22 12:50:00,187.86,188.08,187.71,188.08,4743.0,169.3725,169.5709,169.2373,169.5709,4743.0
2018-02-22 12:55:00,188.02,188.12,187.9,187.9,9944.0,169.5168,169.6069,169.4086,169.4086,9944.0
2018-02-22 13:00:00,187.91,188.12,187.88,188.07,5656.0,169.4176,169.6069,169.3906,169.5619,5656.0
2018-02-22 13:05:00,188.04,188.14,188.0,188.04,10937.0,169.5348,169.625,169.4988,169.5348,10937.0
2018-02-22 13:10:00,188.02,188.03,187.36,187.43,12167.0,169.5168,169.5258,168.9217,168.9848,12167.0
2018-02-22 13:15:00,187.38,187.38,187.01,187.01,23363.0,168.9398,168.9398,168.6062,168.6062,23363.0
2018-02-22 13:20:00,187.16,187.34,187.14,187.26,3979.0,168.7414,168.9037,168.7234,168.8316,3979.0
2018-02-22 13:25:00,187.3,187.62,187.3,187.42,3400.0,168.8676,169.1561,168.8676,168.9758,3400.0
2018-02-22 13:30:00,187.48,187.48,187.15,187.19,9848.0,169.0299,169.0299,168.7324,168.7685,9848.0
2018-02-22 13:35:00,187.19,187.33,187.18,187.31,5758.0,168.7685,168.8947,168.7594,168.8767,5758.0
2018-02-22 13:40:00,187.28,187.28,187.05,187.17,7350.0,168.8496,168.8496,168.6422,168.7504,7350.0
2018-02-22 13:45:00,187.13,187.15,186.79,186.89,5748.0,168.7144,168.7324,168.4078,168.498,5748.0
2018-02-22 13:50:00,186.83,187.23,186.83,187.23,2705.0,168.4439,168.8045,168.4439,168.8045,2705.0
2018-02-22 13:55:00,187.17,187.24,187.08,187.1,5445.0,168.7504,168.8135,168.6693,168.6873,5445.0
2018-02-22 14:00:00,187.11,187.49,187.1,187.46,7961.0,168.6963,169.0389,168.6873,169.0119,7961.0
2018-02-22 14:05:00,187.38,187.6,187.35,187.41,4610.0,168.9398,169.1381,168.9127,168.9668,4610.0
2018-02-22 14:10:00,187.39,187.53,187.39,187.44,6066.0,168.9488,169.075,168.9488,168.9939,6066.0
2018-02-22 14:15:00,187.46,187.6,187.43,187.6,5542.0,169.0119,169.1381,168.9848,169.1381,5542.0
2018-02-22 14:20:00,187.58,187.58,187.38,187.46,43512.0,169.1201,169.1201,168.9398,169.0119,43512.0
2018-02-22 14:25:00,187.46,187.81,187.32,187.75,5885.0,169.0119,169.3274,168.8857,169.2734,5885.0
2018-02-22 14:30:00,187.75,187.93,187.71,187.89,6404.0,169.2734,169.4356,169.2373,169.3996,6404.0
2018-02-22 14:35:00,187.84,187.84,187.56,187.81,12560.0,169.3545,169.3545,169.1021,169.3274,12560.0
2018-02-22 14:40:00,187.81,187.81,187.5,187.51,6624.0,169.3274,169.3274,169.048,169.057,6624.0
2018-02-22 14:45:00,187.54,187.54,187.31,187.39,5290.0,169.084,169.084,168.8767,168.9488,5290.0
2018-02-22 14:50:00,187.33,187.41,187.21,187.22,7850.0,168.8947,168.9668,168.7865,168.7955,7850.0
2018-02-22 14:55:00,187.26,187.26,186.61,186.63,8601.0,168.8316,168.8316,168.2455,168.2636,8601.0
2018-02-22 15:00:00,186.64,186.81,186.27,186.63,7443.0,168.2726,168.4259,167.939,168.2636,7443.0
2018-02-22 15:05:00,186.62,186.89,186.51,186.58,11821.0,168.2546,168.498,168.1554,168.2185,11821.0
2018-02-22 15:10:00,186.59,187.0,186.56,187.0,8218.0,168.2275,168.5972,168.2005,168.5972,8218.0
2018-02-22 15:15:00,186.96,187.04,186.75,186.98,5511.0,168.5611,168.6332,168.3718,168.5791,5511.0
2018-02-22 15:20:00,187.02,187.07,186.94,187.01,4491.0,168.6152,168.6603,168.5431,168.6062,4491.0
2018-02-22 15:25:00,186.96,187.24,186.89,186.89,11071.0,168.5611,168.8135,168.498,168.498,11071.0
2018-02-22 15:30:00,186.81,187.03,186.66,186.98,5807.0,168.4259,168.6242,168.2906,168.5791,5807.0
2018-02-22 15:35:00,186.95,186.95,186.7,186.85,6202.0,168.5521,168.5521,168.3267,168.4619,6202.0
2018-02-22 15:40:00,186.78,187.19,186.77,186.78,10522.0,168.3988,168.7685,168.3898,168.3988,10522.0
2018-02-22 15:45:00,186.77,186.84,186.33,186.46,32236.0,168.3898,168.4529,167.9931,168.1103,32236.0
2018-02-22 15:50:00,186.27,186.79,186.27,186.68,33224.0,167.939,168.4078,167.939,168.3087,33224.0
2018-02-22 15:55:00,186.7,186.76,186.47,186.64,50703.0,168.3267,168.3808,168.1193,168.2726,50703.0
2018-02-23 09:30:00,187.83,188.17,187.22,188.16,30837.0,169.3455,169.652,168.7955,169.643,30837.0
2018-02-23 09:35:00,188.25,188.57,187.86,188.27,13870.0,169.7241,170.0127,169.3725,169.7422,13870.0
2018-02-23 09:40:00,188.24,188.52,187.96,187.96,7601.0,169.7151,169.9676,169.4627,169.4627,7601.0
2018-02-23 09:45:00,188.01,188.07,187.32,187.52,10940.0,169.5078,169.5619,168.8857,169.066,10940.0
2018-02-23 09:50:00,187.35,187.52,187.21,187.32,9714.0,168.9127,169.066,168.7865,168.8857,9714.0
2018-02-23 09:55:00,187.31,187.31,186.88,186.98,9784.0,168.8767,168.8767,168.489,168.5791,9784.0
2018-02-23 10:00:00,187.03,187.03,186.55,186.63,11451.0,168.6242,168.6242,168.1914,168.2636,11451.0
2018-02-23 10:05:00,186.62,186.62,186.06,186.06,19224.0,168.2546,168.2546,167.7497,167.7497,19224.0
2018-02-23 10:10:00,186.06,186.49,186.06,186.18,21331.0,167.7497,168.1374,167.7497,167.8579,21331.0
2018-02-23 10:15:00,186.17,186.28,186.06,186.09,8468.0,167.8488,167.948,167.7497,167.7767,8468.0
2018-02-23 10:20:00,186.04,186.3,185.91,186.26,11595.0,167.7316,167.966,167.6144,167.93,11595.0
2018-02-23 10:25:00,186.27,186.35,185.94,185.95,7621.0,167.939,168.0111,167.6415,167.6505,7621.0
2018-02-23 10:30:00,185.94,186.24,185.94,186.12,5471.0,167.6415,167.912,167.6415,167.8038,5471.0
2018-02-23 10:35:00,186.1,186.18,185.94,186.18,2425.0,167.7857,167.8579,167.6415,167.8579,2425.0
2018-02-23 10:40:00,186.25,186.48,186.14,186.4,5200.0,167.921,168.1283,167.8218,168.0562,5200.0
2018-02-23 10:45:00,186.36,186.41,186.22,186.29,12340.0,168.0201,168.0652,167.8939,167.957,12340.0
2018-02-23 10:50:00,186.27,186.8,186.27,186.6,12220.0,167.939,168.4168,167.939,168.2365,12220.0
2018-02-23 10:55:00,186.59,186.76,186.52,186.66,6294.0,168.2275,168.3808,168.1644,168.2906,6294.0
2018-02-23 11:00:00,186.68,187.16,186.67,186.9,13893.0,168.3087,168.7414,168.2996,168.507,13893.0
2018-02-23 11:05:00,186.88,187.15,186.71,187.15,3831.0,168.489,168.7324,168.3357,168.7324,3831.0
2018-02-23 11:10:00,187.03,187.32,186.88,187.17,6695.0,168.6242,168.8857,168.489,168.7504,6695.0
2018-02-23 11:15:00,187.13,187.27,187.09,187.15,6991.0,168.7144,168.8406,168.6783,168.7324,6991.0
2018-02-23 11:20:00,187.17,187.44,187.15,187.29,8350.0,168.7504,168.9939,168.7324,168.8586,8350.0
2018-02-23 11:25:00,187.35,187.7,187.35,187.7,12116.0,168.9127,169.2283,168.9127,169.2283,12116.0
2018-02-23 11:30:00,187.63,187.88,187.63,187.84,12729.0,169.1652,169.3906,169.1652,169.3545,12729.0
2018-02-23 11:35:00,187.71,188.04,187.71,188.0,7084.0,169.2373,169.5348,169.2373,169.4988,7084.0
2018-02-23 11:40:00,187.98,188.0,187.66,187.8,5250.0,169.4807,169.4988,169.1922,169.3184,5250.0
2018-02-23 11:45:00,187.83,187.97,187.82,187.83,7094.0,169.3455,169.4717,169.3365,169.3455,7094.0
2018-02-23 11:50:00,187.76,188.09,187.76,188.09,6445.0,169.2824,169.5799,169.2824,169.5799,6445.0
2018-02-23 11:55:00,188.04,188.11,187.88,188.09,9847.0,169.5348,169.5979,169.3906,169.5799,9847.0
2018-02-23 12:00:00,188.04,188.14,187.96,187.97,5500.0,169.5348,169.625,169.4627,169.4717,5500.0
2018-02-23 12:05:00,188.01,188.11,187.87,187.88,4127.0,169.5078,169.5979,169.3815,169.3906,4127.0
2018-02-23 12:10:00,187.98,187.98,187.85,187.93,4031.0,169.4807,169.4807,169.3635,169.4356,4031.0
2018-02-23 12:15:00,187.95,188.4,187.95,188.4,9453.0,169.4537,169.8594,169.4537,169.8594,9453.0
2018-02-23 12:20:00,188.4,188.42,188.27,188.35,9412.0,169.8594,169.8774,169.7422,169.8143,9412.0
2018-02-23 12:25:00,188.39,188.39,188.15,188.15,15469.0,169.8504,169.8504,169.634,169.634,15469.0
2018-02-23 12:30:00,188.17,188.29,188.09,188.23,9052.0,169.652,169.7602,169.5799,169.7061,9052.0
2018-02-23 12:35:00,188.23,188.23,187.89,187.94,15677.0,169.7061,169.7061,169.3996,169.4447,15677.0
2018-02-23 12:40:00,187.95,187.96,187.58,187.63,3863.0,169.4537,169.4627,169.1201,169.1652,3863.0
2018-02-23 12:45:00,187.58,187.9,187.5,187.9,5729.0,169.1201,169.4086,169.048,169.4086,5729.0
2018-02-23 12:50:00,187.92,187.92,187.8,187.84,3200.0,169.4266,169.4266,169.3184,169.3545,3200.0
2018-02-23 12:55:00,187.91,187.91,187.72,187.79,4935.0,169.4176,169.4176,169.2463,169.3094,4935.0
2018-02-23 13:00:00,187.76,187.77,187.59,187.72,2947.0,169.2824,169.2914,169.1291,169.2463,2947.0
2018-02-23 13:05:00,187.7,187.71,187.57,187.62,1896.0,169.2283,169.2373,169.1111,169.1561,1896.0
2018-02-23 13:10:00,187.67,187.7,187.57,187.63,3050.0,169.2012,169.2283,169.1111,169.1652,3050.0
2018-02-23 13:15:00,187.57,187.73,187.54,187.57,4858.0,169.1111,169.2553,169.084,169.1111,4858.0
2018-02-23 13:20:00,187.59,187.65,187.53,187.62,2992.0,169.1291,169.1832,169.075,169.1561,2992.0
2018-02-23 13:25:00,187.58,187.71,187.58,187.64,5241.0,169.1201,169.2373,169.1201,169.1742,5241.0
2018-02-23 13:30:00,187.63,187.93,187.63,187.84,5495.0,169.1652,169.4356,169.1652,169.3545,5495.0
2018-02-23 13:35:00,187.85,187.97,187.84,187.9,2300.0,169.3635,169.4717,169.3545,169.4086,2300.0
2018-02-23 13:40:00,187.87,187.91,187.76,187.82,1900.0,169.3815,169.4176,169.2824,169.3365,1900.0
2018-02-23 13:45:00,187.83,187.99,187.83,187.93,6028.0,169.3455,169.4897,169.3455,169.4356,6028.0
2018-02-23 13:50:00,187.93,188.11,187.93,187.99,4965.0,169.4356,169.5979,169.4356,169.4897,4965.0
2018-02-23 13:55:00,187.99,188.15,187.93,188.09,5700.0,169.4897,169.634,169.4356,169.5799,5700.0
2018-02-23 14:00:00,188.17,188.2,187.92,187.93,5474.0,169.652,169.6791,169.4266,169.4356,5474.0
2018-02-23 14:05:00,187.85,187.95,187.75,187.86,5242.0,169.3635,169.4537,169.2734,169.3725,5242.0
2018-02-23 14:10:00,187.96,187.96,187.83,187.95,4556.0,169.4627,169.4627,169.3455,169.4537,4556.0
2018-02-23 14:15:00,187.98,188.18,187.97,188.1,7800.0,169.4807,169.661,169.4717,169.5889,7800.0
2018-02-23 14:20:00,188.1,188.39,188.07,188.35,7345.0,169.5889,169.8504,169.5619,169.8143,7345.0
2018-02-23 14:25:00,188.37,188.39,188.19,188.27,8049.0,169.8323,169.8504,169.6701,169.7422,8049.0
2018-02-23 14:30:00,188.28,188.31,188.2,188.27,2868.0,169.7512,169.7782,169.6791,169.7422,2868.0
2018-02-23 14:35:00,188.27,188.47,188.27,188.42,6630.0,169.7422,169.9225,169.7422,169.8774,6630.0
2018-02-23 14:40:00,188.41,188.65,188.41,188.65,9190.0,169.8684,170.0848,169.8684,170.0848,9190.0
2018-02-23 14:45:00,188.69,188.96,188.67,188.96,13170.0,170.1208,170.3643,170.1028,170.3643,13170.0
2018-02-23 14:50:00,188.99,189.15,188.91,188.99,24211.0,170.3913,170.5356,170.3192,170.3913,24211.0
2018-02-23 14:55:00,189.05,189.11,188.83,188.89,11291.0,170.4454,170.4995,170.2471,170.3012,11291.0
2018-02-23 15:00:00,188.87,189.38,188.87,189.38,22385.0,170.2831,170.7429,170.2831,170.7429,22385.0
2018-02-23 15:05:00,189.33,189.45,188.99,189.11,34917.0,170.6979,170.8061,170.3913,170.4995,34917.0
2018-02-23 15:10:00,189.17,189.18,188.87,188.92,15211.0,170.5536,170.5626,170.2831,170.3282,15211.0
2018-02-23 15:15:00,188.97,189.06,188.93,188.99,17350.0,170.3733,170.4544,170.3372,170.3913,17350.0
2018-02-23 15:20:00,188.95,189.17,188.95,189.17,13101.0,170.3553,170.5536,170.3553,170.5536,13101.0
2018-02-23 15:25:00,189.2,189.39,189.19,189.34,16656.0,170.5807,170.752,170.5716,170.7069,16656.0
2018-02-23 15:30:00,189.34,189.5,189.17,189.24,18249.0,170.7069,170.8511,170.5536,170.6167,18249.0
2018-02-23 15:35:00,189.25,189.42,189.25,189.3,17924.0,170.6257,170.779,170.6257,170.6708,17924.0
2018-02-23 15:40:00,189.34,189.44,189.23,189.44,23347.0,170.7069,170.797,170.6077,170.797,23347.0
2018-02-23 15:45:00,189.44,189.44,189.24,189.39,26295.0,170.797,170.797,170.6167,170.752,26295.0
2018-02-23 15:50:00,189.39,189.45,189.32,189.39,31800.0,170.752,170.8061,170.6888,170.752,31800.0
2018-02-23 15:55:00,189.39,189.85,189.35,189.82,82820.0,170.752,171.1667,170.7159,171.1396,82820.0
2018-02-26 09:30:00,190.1,191.0,190.0,191.0,44921.0,171.3921,172.2035,171.3019,172.2035,44921.0
2018-02-26 09:35:00,191.06,191.4,190.92,191.37,14677.0,172.2576,172.5642,172.1314,172.5371,14677.0
2018-02-26 09:40:00,191.3,191.36,191.12,191.2,10425.0,172.474,172.5281,172.3117,172.3838,10425.0
2018-02-26 09:45:00,191.25,191.36,191.03,191.35,6644.0,172.4289,172.5281,172.2306,172.5191,6644.0
2018-02-26 09:50:00,191.28,191.33,191.0,191.23,18234.0,172.456,172.501,172.2035,172.4109,18234.0
2018-02-26 09:55:00,191.22,191.65,191.21,191.52,21468.0,172.4019,172.7896,172.3929,172.6723,21468.0
2018-02-26 10:00:00,191.53,191.54,191.06,191.13,10101.0,172.6814,172.6904,172.2576,172.3207,10101.0
2018-02-26 10:05:00,191.18,191.6,191.07,191.44,21020.0,172.3658,172.7445,172.2666,172.6002,21020.0
2018-02-26 10:10:00,191.42,191.52,190.97,191.04,14169.0,172.5822,172.6723,172.1765,172.2396,14169.0
2018-02-26 10:15:00,191.13,191.4,191.13,191.27,19293.0,172.3207,172.5642,172.3207,172.4469,19293.0
2018-02-26 10:20:00,191.22,191.28,190.67,190.79,34073.0,172.4019,172.456,171.906,172.0142,34073.0
2018-02-26 10:25:00,190.68,190.81,190.22,190.65,22682.0,171.915,172.0322,171.5003,171.888,22682.0
2018-02-26 10:30:00,190.66,190.66,190.22,190.28,10531.0,171.897,171.897,171.5003,171.5544,10531.0
2018-02-26 10:35:00,190.25,190.41,190.11,190.37,7300.0,171.5273,171.6716,171.4011,171.6355,7300.0
2018-02-26 10:40:00,190.41,190.41,190.12,190.25,7635.0,171.6716,171.6716,171.4101,171.5273,7635.0
2018-02-26 10:45:00,190.19,190.26,190.04,190.19,8524.0,171.4732,171.5363,171.338,171.4732,8524.0
2018-02-26 10:50:00,190.21,190.21,189.95,190.11,7483.0,171.4913,171.4913,171.2569,171.4011,7483.0
2018-02-26 10:55:00,190.06,190.22,189.93,190.18,8292.0,171.356,171.5003,171.2388,171.4642,8292.0
2018-02-26 11:00:00,190.2,190.75,190.04,190.72,8309.0,171.4822,171.9781,171.338,171.9511,8309.0
2018-02-26 11:05:00,190.65,190.8,190.56,190.79,11703.0,171.888,172.0232,171.8068,172.0142,11703.0
2018-02-26 11:10:00,190.74,190.75,190.51,190.7,4729.0,171.9691,171.9781,171.7617,171.933,4729.0
2018-02-26 11:15:00,190.81,191.23,190.67,191.14,16406.0,172.0322,172.4109,171.906,172.3297,16406.0
2018-02-26 11:20:00,191.22,191.35,191.08,191.18,8527.0,172.4019,172.5191,172.2756,172.3658,8527.0
2018-02-26 11:25:00,191.13,191.21,191.0,191.18,9830.0,172.3207,172.3929,172.2035,172.3658,9830.0
2018-02-26 11:30:00,191.14,191.18,190.96,190.96,6942.0,172.3297,172.3658,172.1675,172.1675,6942.0
2018-02-26 11:35:00,190.95,191.02,190.75,190.92,9442.0,172.1584,172.2216,171.9781,172.1314,9442.0
2018-02-26 11:40:00,190.94,191.34,190.92,191.25,7842.0,172.1494,172.5101,172.1314,172.4289,7842.0
2018-02-26 11:45:00,191.28,191.37,191.06,191.07,8960.0,172.456,172.5371,172.2576,172.2666,8960.0
2018-02-26 11:50:00,191.12,191.16,190.95,191.05,6300.0,172.3117,172.3478,172.1584,172.2486,6300.0
2018-02-26 11:55:00,191.06,191.21,191.03,191.21,3107.0,172.2576,172.3929,172.2306,172.3929,3107.0
2018-02-26 12:00:00,191.25,191.38,191.17,191.3,6399.0,172.4289,172.5461,172.3568,172.474,6399.0
2018-02-26 12:05:00,191.33,191.49,191.32,191.48,5299.0,172.501,172.6453,172.492,172.6363,5299.0
2018-02-26 12:10:00,191.49,191.8,191.48,191.8,12624.0,172.6453,172.9248,172.6363,172.9248,12624.0
2018-02-26 12:15:00,191.84,191.99,191.8,191.84,10191.0,172.9609,173.0961,172.9248,172.9609,10191.0
2018-02-26 12:20:00,191.87,191.91,191.76,191.84,6300.0,172.9879,173.024,172.8887,172.9609,6300.0
2018-02-26 12:25:00,191.89,191.89,191.7,191.77,5614.0,173.0059,173.0059,172.8346,172.8977,5614.0
2018-02-26 12:30:00,191.78,191.85,191.65,191.66,3375.0,172.9068,172.9699,172.7896,172.7986,3375.0
2018-02-26 12:35:00,191.69,191.73,191.52,191.68,6729.0,172.8256,172.8617,172.6723,172.8166,6729.0
2018-02-26 12:40:00,191.68,191.76,191.53,191.76,10171.0,172.8166,172.8887,172.6814,172.8887,10171.0
2018-02-26 12:45:00,191.74,191.91,191.68,191.9,5176.0,172.8707,173.024,172.8166,173.0149,5176.0
2018-02-26 12:50:00,191.89,191.97,191.81,191.96,5770.0,173.0059,173.0781,172.9338,173.069,5770.0
2018-02-26 12:55:00,191.98,192.11,191.98,192.0,14145.0,173.0871,173.2043,173.0871,173.1051,14145.0
2018-02-26 13:00:00,192.0,192.13,191.96,191.98,7903.0,173.1051,173.2223,173.069,173.0871,7903.0
2018-02-26 13:05:00,191.98,192.04,191.89,191.92,5002.0,173.0871,173.1412,173.0059,173.033,5002.0
2018-02-26 13:10:00,191.95,192.04,191.89,192.04,6784.0,173.06,173.1412,173.0059,173.1412,6784.0
2018-02-26 13:15:00,192.02,192.1,191.86,192.05,5189.0,173.1231,173.1953,172.9789,173.1502,5189.0
2018-02-26 13:20:00,192.03,192.12,191.92,191.92,6892.0,173.1322,173.2133,173.033,173.033,6892.0
2018-02-26 13:25:00,191.94,192.15,191.93,192.1,8441.0,173.051,173.2403,173.042,173.1953,8441.0
2018-02-26 13:30:00,192.13,192.13,191.91,192.01,6790.0,173.2223,173.2223,173.024,173.1141,6790.0
2018-02-26 13:35:00,192.01,192.15,191.93,192.02,6129.0,173.1141,173.2403,173.042,173.1231,6129.0
2018-02-26 13:40:00,191.97,192.11,191.97,192.09,2289.0,173.0781,173.2043,173.0781,173.1863,2289.0
2018-02-26 13:45:00,192.1,192.11,191.98,192.03,6425.0,173.1953,173.2043,173.0871,173.1322,6425.0
2018-02-26 13:50:00,191.96,192.11,191.96,192.1,6207.0,173.069,173.2043,173.069,173.1953,6207.0
2018-02-26 13:55:00,192.12,192.21,191.99,192.07,10054.0,173.2133,173.2944,173.0961,173.1682,10054.0
2018-02-26 14:00:00,192.09,192.19,192.05,192.14,5004.0,173.1863,173.2764,173.1502,173.2313,5004.0
2018-02-26 14:05:00,192.12,192.2,191.89,191.94,6753.0,173.2133,173.2854,173.0059,173.051,6753.0
2018-02-26 14:10:00,191.93,192.03,191.83,191.98,12170.0,173.042,173.1322,172.9518,173.0871,12170.0
2018-02-26 14:15:00,191.97,191.98,191.68,191.71,8635.0,173.0781,173.0871,172.8166,172.8436,8635.0
2018-02-26 14:20:00,191.7,191.95,191.67,191.9,15656.0,172.8346,173.06,172.8076,173.0149,15656.0
2018-02-26 14:25:00,191.95,191.99,191.86,191.93,20215.0,173.06,173.0961,172.9789,173.042,20215.0
2018-02-26 14:30:00,191.9,192.0,191.84,192.0,15143.0,173.0149,173.1051,172.9609,173.1051,15143.0
2018-02-26 14:35:00,191.98,192.08,191.98,192.02,9100.0,173.0871,173.1772,173.0871,173.1231,9100.0
2018-02-26 14:40:00,192.03,192.04,191.95,191.95,7225.0,173.1322,173.1412,173.06,173.06,7225.0
2018-02-26 14:45:00,191.89,191.97,191.77,191.83,12080.0,173.0059,173.0781,172.8977,172.9518,12080.0
2018-02-26 14:50:00,191.78,191.99,191.78,191.96,8822.0,172.9068,173.0961,172.9068,173.069,8822.0
2018-02-26 14:55:00,191.94,192.04,191.9,191.98,14332.0,173.051,173.1412,173.0149,173.0871,14332.0
2018-02-26 15:00:00,191.98,192.22,191.96,192.22,14239.0,173.0871,173.3035,173.069,173.3035,14239.0
2018-02-26 15:05:00,192.24,192.62,192.24,192.57,30217.0,173.3215,173.6641,173.3215,173.619,30217.0
2018-02-26 15:10:00,192.6,192.78,192.57,192.58,23865.0,173.6461,173.8083,173.619,173.628,23865.0
2018-02-26 15:15:00,192.53,192.8,192.53,192.8,13828.0,173.583,173.8264,173.583,173.8264,13828.0
2018-02-26 15:20:00,192.76,193.1,192.75,192.97,26160.0,173.7903,174.0969,173.7813,173.9796,26160.0
2018-02-26 15:25:00,192.93,193.05,192.84,192.97,16085.0,173.9436,174.0518,173.8624,173.9796,16085.0
2018-02-26 15:30:00,192.95,192.95,192.82,192.93,26658.0,173.9616,173.9616,173.8444,173.9436,26658.0
2018-02-26 15:35:00,192.89,192.94,192.64,192.91,25571.0,173.9075,173.9526,173.6821,173.9256,25571.0
2018-02-26 15:40:00,192.95,192.95,192.52,192.66,29488.0,173.9616,173.9616,173.5739,173.7002,29488.0
2018-02-26 15:45:00,192.67,192.76,192.33,192.36,32080.0,173.7092,173.7903,173.4026,173.4297,32080.0
2018-02-26 15:50:00,192.38,192.57,192.32,192.57,56107.0,173.4477,173.619,173.3936,173.619,56107.0
2018-02-26 15:55:00,192.55,192.9,192.49,192.87,105340.0,173.601,173.9165,173.5469,173.8895,105340.0
2018-02-27 09:30:00,193.45,194.12,192.95,193.58,42363.0,174.4124,175.0165,173.9616,174.5296,42363.0
2018-02-27 09:35:00,193.64,194.19,193.38,194.14,22837.0,174.5837,175.0796,174.3493,175.0345,22837.0
2018-02-27 09:40:00,194.09,194.25,193.65,194.0,20751.0,174.9894,175.1337,174.5927,174.9083,20751.0
2018-02-27 09:45:00,193.89,194.17,193.74,194.1,37163.0,174.8091,175.0616,174.6739,174.9984,37163.0
2018-02-27 09:50:00,194.11,194.4,194.01,194.3,29145.0,175.0075,175.2689,174.9173,175.1788,29145.0
2018-02-27 09:55:00,194.42,194.5,193.91,194.23,23008.0,175.287,175.3591,174.8271,175.1157,23008.0
2018-02-27 10:00:00,194.1,194.55,194.1,194.21,18113.0,174.9984,175.4042,174.9984,175.0976,18113.0
2018-02-27 10:05:00,194.16,194.57,194.05,194.53,16864.0,175.0525,175.4222,174.9534,175.3861,16864.0
2018-02-27 10:10:00,194.54,195.1,194.54,194.71,45101.0,175.3951,175.9,175.3951,175.5484,45101.0
2018-02-27 10:15:00,194.71,195.12,194.66,194.8,19340.0,175.5484,175.9181,175.5033,175.6296,19340.0
2018-02-27 10:20:00,194.71,195.5,194.71,195.26,41018.0,175.5484,176.2607,175.5484,176.0443,41018.0
2018-02-27 10:25:00,195.28,195.52,194.99,195.09,33221.0,176.0623,176.2787,175.8009,175.891,33221.0
2018-02-27 10:30:00,195.07,195.15,194.5,194.55,36599.0,175.873,175.9451,175.3591,175.4042,36599.0
2018-02-27 10:35:00,194.49,194.65,194.32,194.63,47845.0,175.3501,175.4943,175.1968,175.4763,47845.0
2018-02-27 10:40:00,194.63,194.63,194.08,194.34,32625.0,175.4763,175.4763,174.9804,175.2148,32625.0
2018-02-27 10:45:00,194.26,194.42,193.87,193.95,67041.0,175.1427,175.287,174.7911,174.8632,67041.0
2018-02-27 10:50:00,193.94,193.94,193.04,193.04,38868.0,174.8542,174.8542,174.0428,174.0428,38868.0
2018-02-27 10:55:00,193.13,193.44,192.85,193.36,24963.0,174.1239,174.4034,173.8715,174.3313,24963.0
2018-02-27 11:00:00,193.28,193.71,193.05,193.47,23289.0,174.2591,174.6468,174.0518,174.4304,23289.0
2018-02-27 11:05:00,193.49,194.05,193.42,194.04,23747.0,174.4485,174.9534,174.3854,174.9443,23747.0
2018-02-27 11:10:00,194.02,194.15,193.76,193.86,20801.0,174.9263,175.0435,174.6919,174.7821,20801.0
2018-02-27 11:15:00,193.81,193.93,193.55,193.84,20034.0,174.737,174.8452,174.5026,174.764,20034.0
2018-02-27 11:20:00,193.83,193.95,193.34,193.4,13902.0,174.755,174.8632,174.3132,174.3673,13902.0
2018-02-27 11:25:00,193.35,193.4,192.99,193.17,24332.0,174.3223,174.3673,173.9977,174.16,24332.0
2018-02-27 11:30:00,193.1,193.46,192.96,193.44,17996.0,174.0969,174.4214,173.9706,174.4034,17996.0
2018-02-27 11:35:00,193.46,193.5,193.13,193.17,11003.0,174.4214,174.4575,174.1239,174.16,11003.0
2018-02-27 11:40:00,193.16,193.44,193.11,193.24,10306.0,174.151,174.4034,174.1059,174.2231,10306.0
2018-02-27 11:45:00,193.19,193.63,193.17,193.63,16849.0,174.178,174.5747,174.16,174.5747,16849.0
2018-02-27 11:50:00,193.51,193.58,193.16,193.21,14302.0,174.4665,174.5296,174.151,174.196,14302.0
2018-02-27 11:55:00,193.21,193.29,192.76,192.81,13830.0,174.196,174.2682,173.7903,173.8354,13830.0
2018-02-27 12:00:00,192.78,192.8,192.46,192.53,14517.0,173.8083,173.8264,173.5198,173.583,14517.0
2018-02-27 12:05:00,192.47,192.65,192.27,192.36,8670.0,173.5289,173.6911,173.3485,173.4297,8670.0
2018-02-27 12:10:00,192.32,192.32,191.8,191.82,13205.0,173.3936,173.3936,172.9248,172.9428,13205.0
2018-02-27 12:15:00,191.8,191.93,191.51,191.79,17186.0,172.9248,173.042,172.6633,172.9158,17186.0
2018-02-27 12:20:00,191.73,191.75,191.43,191.54,16970.0,172.8617,172.8797,172.5912,172.6904,16970.0
2018-02-27 12:25:00,191.56,191.74,191.37,191.62,5647.0,172.7084,172.8707,172.5371,172.7625,5647.0
2018-02-27 12:30:00,191.57,191.86,191.54,191.7,10491.0,172.7174,172.9789,172.6904,172.8346,10491.0
2018-02-27 12:35:00,191.71,191.76,191.52,191.67,4610.0,172.8436,172.8887,172.6723,172.8076,4610.0
2018-02-27 12:40:00,191.62,191.72,191.55,191.63,7632.0,172.7625,172.8527,172.6994,172.7715,7632.0
2018-02-27 12:45:00,191.64,191.81,191.58,191.7,4595.0,172.7805,172.9338,172.7264,172.8346,4595.0
2018-02-27 12:50:00,191.74,191.94,191.74,191.88,8366.0,172.8707,173.051,172.8707,172.9969,8366.0
2018-02-27 12:55:00,191.85,191.85,191.54,191.7,7948.0,172.9699,172.9699,172.6904,172.8346,7948.0
2018-02-27 13:00:00,191.66,191.66,191.25,191.45,17193.0,172.7986,172.7986,172.4289,172.6092,17193.0
2018-02-27 13:05:00,191.4,191.62,191.34,191.6,8692.0,172.5642,172.7625,172.5101,172.7445,8692.0
2018-02-27 13:10:00,191.62,191.75,191.52,191.55,6704.0,172.7625,172.8797,172.6723,172.6994,6704.0
2018-02-27 13:15:00,191.47,191.52,191.3,191.47,10167.0,172.6273,172.6723,172.474,172.6273,10167.0
2018-02-27 13:20:00,191.53,191.69,191.48,191.52,4507.0,172.6814,172.8256,172.6363,172.6723,4507.0
2018-02-27 13:25:00,191.49,191.67,191.41,191.41,5644.0,172.6453,172.8076,172.5732,172.5732,5644.0
2018-02-27 13:30:00,191.41,191.42,191.13,191.18,12820.0,172.5732,172.5822,172.3207,172.3658,12820.0
2018-02-27 13:35:00,191.14,191.22,191.02,191.02,6956.0,172.3297,172.4019,172.2216,172.2216,6956.0
2018-02-27 13:40:00,191.09,191.09,190.81,191.06,10124.0,172.2847,172.2847,172.0322,172.2576,10124.0
2018-02-27 13:45:00,191.12,191.26,190.91,191.05,12739.0,172.3117,172.4379,172.1224,172.2486,12739.0
2018-02-27 13:50:00,191.01,191.11,190.85,191.07,8035.0,172.2125,172.3027,172.0683,172.2666,8035.0
2018-02-27 13:55:00,191.04,191.04,190.9,190.97,4540.0,172.2396,172.2396,172.1134,172.1765,4540.0
2018-02-27 14:00:00,191.03,191.2,190.85,190.88,10500.0,172.2306,172.3838,172.0683,172.0953,10500.0
2018-02-27 14:05:00,190.86,191.17,190.68,191.07,9833.0,172.0773,172.3568,171.915,172.2666,9833.0
2018-02-27 14:10:00,191.03,191.15,190.93,191.1,7090.0,172.2306,172.3388,172.1404,172.2937,7090.0
2018-02-27 14:15:00,191.05,191.16,190.95,191.06,6168.0,172.2486,172.3478,172.1584,172.2576,6168.0
2018-02-27 14:20:00,191.01,191.06,190.89,190.91,9323.0,172.2125,172.2576,172.1043,172.1224,9323.0
2018-02-27 14:25:00,190.91,191.3,190.87,191.14,14348.0,172.1224,172.474,172.0863,172.3297,14348.0
2018-02-27 14:30:00,191.19,191.4,191.05,191.28,7926.0,172.3748,172.5642,172.2486,172.456,7926.0
2018-02-27 14:35:00,191.28,191.45,191.25,191.27,13142.0,172.456,172.6092,172.4289,172.4469,13142.0
2018-02-27 14:40:00,191.29,191.31,191.12,191.14,7624.0,172.465,172.483,172.3117,172.3297,7624.0
2018-02-27 14:45:00,191.14,191.21,190.98,191.04,16748.0,172.3297,172.3929,172.1855,172.2396,16748.0
2018-02-27 14:50:00,191.06,191.15,190.95,191.0,13794.0,172.2576,172.3388,172.1584,172.2035,13794.0
2018-02-27 14:55:00,191.04,191.34,191.04,191.2,12706.0,172.2396,172.5101,172.2396,172.3838,12706.0
2018-02-27 15:00:00,191.19,191.33,190.94,190.94,14225.0,172.3748,172.501,172.1494,172.1494,14225.0
2018-02-27 15:05:00,190.94,191.02,190.8,190.8,24916.0,172.1494,172.2216,172.0232,172.0232,24916.0
2018-02-27 15:10:00,190.85,191.0,190.76,190.87,11994.0,172.0683,172.2035,171.9871,172.0863,11994.0
2018-02-27 15:15:00,190.86,191.07,190.71,190.77,13007.0,172.0773,172.2666,171.9421,171.9962,13007.0
2018-02-27 15:20:00,190.76,190.89,190.66,190.83,32305.0,171.9871,172.1043,171.897,172.0502,32305.0
2018-02-27 15:25:00,190.81,190.91,190.66,190.87,14511.0,172.0322,172.1224,171.897,172.0863,14511.0
2018-02-27 15:30:00,190.89,191.17,190.88,190.97,17422.0,172.1043,172.3568,172.0953,172.1765,17422.0
2018-02-27 15:35:00,190.98,190.98,190.57,190.73,11671.0,172.1855,172.1855,171.8158,171.9601,11671.0
2018-02-27 15:40:00,190.69,190.73,190.42,190.58,20141.0,171.924,171.9601,171.6806,171.8249,20141.0
2018-02-27 15:45:00,190.57,191.13,190.54,191.05,27354.0,171.8158,172.3207,171.7888,172.2486,27354.0
2018-02-27 15:50:00,191.05,191.05,190.48,190.75,45376.0,172.2486,172.2486,171.7347,171.9781,45376.0
2018-02-27 15:55:00,190.75,190.82,190.12,190.14,91250.0,171.9781,172.0412,171.4101,171.4282,91250.0
2018-02-28 09:30:00,191.6,192.29,191.52,192.09,45778.0,172.7445,173.3666,172.6723,173.1863,45778.0
2018-02-28 09:35:00,192.19,192.63,192.08,192.27,34963.0,173.2764,173.6731,173.1772,173.3485,34963.0
2018-02-28 09:40:00,192.18,192.23,191.55,191.86,27522.0,173.2674,173.3125,172.6994,172.9789,27522.0
2018-02-28 09:45:00,191.71,191.79,191.2,191.6,16951.0,172.8436,172.9158,172.3838,172.7445,16951.0
2018-02-28 09:50:00,191.65,192.13,191.3,191.99,16094.0,172.7896,173.2223,172.474,173.0961,16094.0
2018-02-28 09:55:00,191.97,192.35,191.94,192.05,21218.0,173.0781,173.4207,173.051,173.1502,21218.0
2018-02-28 10:00:00,192.02,192.02,191.7,191.75,14473.0,173.1231,173.1231,172.8346,172.8797,14473.0
2018-02-28 10:05:00,191.63,191.79,191.46,191.78,6360.0,172.7715,172.9158,172.6182,172.9068,6360.0
2018-02-28 10:10:00,191.78,192.28,191.67,192.17,10561.0,172.9068,173.3576,172.8076,173.2584,10561.0
2018-02-28 10:15:00,192.22,192.37,192.14,192.28,18468.0,173.3035,173.4387,173.2313,173.3576,18468.0
2018-02-28 10:20:00,192.28,192.28,192.05,192.2,8436.0,173.3576,173.3576,173.1502,173.2854,8436.0
2018-02-28 10:25:00,192.2,192.3,191.95,192.26,9061.0,173.2854,173.3756,173.06,173.3395,9061.0
2018-02-28 10:30:00,192.19,192.35,192.08,192.35,17297.0,173.2764,173.4207,173.1772,173.4207,17297.0
2018-02-28 10:35:00,192.39,192.86,192.36,192.74,17173.0,173.4567,173.8805,173.4297,173.7723,17173.0
2018-02-28 10:40:00,192.74,192.74,192.38,192.5,5362.0,173.7723,173.7723,173.4477,173.5559,5362.0
2018-02-28 10:45:00,192.49,192.55,192.21,192.25,4916.0,173.5469,173.601,173.2944,173.3305,4916.0
2018-02-28 10:50:00,192.26,192.29,192.1,192.22,9109.0,173.3395,173.3666,173.1953,173.3035,9109.0
2018-02-28 10:55:00,192.23,192.3,191.81,191.92,20280.0,173.3125,173.3756,172.9338,173.033,20280.0
2018-02-28 11:00:00,191.96,192.0,191.76,191.79,12330.0,173.069,173.1051,172.8887,172.9158,12330.0
2018-02-28 11:05:00,191.75,191.99,191.7,191.7,6017.0,172.8797,173.0961,172.8346,172.8346,6017.0
2018-02-28 11:10:00,191.64,191.77,191.45,191.69,11370.0,172.7805,172.8977,172.6092,172.8256,11370.0
2018-02-28 11:15:00,191.61,192.2,191.6,192.07,15440.0,172.7535,173.2854,172.7445,173.1682,15440.0
2018-02-28 11:20:00,191.98,192.22,191.82,191.86,10470.0,173.0871,173.3035,172.9428,172.9789,10470.0
2018-02-28 11:25:00,191.89,192.1,191.84,191.99,5416.0,173.0059,173.1953,172.9609,173.0961,5416.0
2018-02-28 11:30:00,192.0,192.0,191.73,191.75,9039.0,173.1051,173.1051,172.8617,172.8797,9039.0
2018-02-28 11:35:00,191.71,191.93,191.71,191.9,8005.0,172.8436,173.042,172.8436,173.0149,8005.0
2018-02-28 11:40:00,191.9,192.02,191.76,192.02,10567.0,173.0149,173.1231,172.8887,173.1231,10567.0
2018-02-28 11:45:00,192.02,192.05,191.8,191.84,10961.0,173.1231,173.1502,172.9248,172.9609,10961.0
2018-02-28 11:50:00,191.82,192.1,191.82,192.06,8285.0,172.9428,173.1953,172.9428,173.1592,8285.0
2018-02-28 11:55:00,191.99,192.05,191.87,191.91,13170.0,173.0961,173.1502,172.9879,173.024,13170.0
2018-02-28 12:00:00,191.94,192.1,191.91,192.08,6309.0,173.051,173.1953,173.024,173.1772,6309.0
2018-02-28 12:05:00,192.03,192.35,192.03,192.31,4734.0,173.1322,173.4207,173.1322,173.3846,4734.0
2018-02-28 12:10:00,192.34,192.38,192.21,192.24,6064.0,173.4116,173.4477,173.2944,173.3215,6064.0
2018-02-28 12:15:00,192.25,192.33,192.15,192.22,5934.0,173.3305,173.4026,173.2403,173.3035,5934.0
2018-02-28 12:20:00,192.23,192.25,191.98,192.11,5801.0,173.3125,173.3305,173.0871,173.2043,5801.0
2018-02-28 12:25:00,192.13,192.21,192.04,192.16,4376.0,173.2223,173.2944,173.1412,173.2494,4376.0
2018-02-28 12:30:00,192.02,192.09,191.88,192.04,7123.0,173.1231,173.1863,172.9969,173.1412,7123.0
2018-02-28 12:35:00,192.03,192.21,192.03,192.19,14951.0,173.1322,173.2944,173.1322,173.2764,14951.0
2018-02-28 12:40:00,192.13,192.15,192.02,192.08,2845.0,173.2223,173.2403,173.1231,173.1772,2845.0
2018-02-28 12:45:00,192.11,192.37,192.07,192.26,9446.0,173.2043,173.4387,173.1682,173.3395,9446.0
2018-02-28 12:50:00,192.3,192.5,192.27,192.48,6532.0,173.3756,173.5559,173.3485,173.5379,6532.0
2018-02-28 12:55:00,192.45,192.49,192.31,192.45,6701.0,173.5108,173.5469,173.3846,173.5108,6701.0
2018-02-28 13:00:00,192.43,192.53,192.32,192.4,4201.0,173.4928,173.583,173.3936,173.4657,4201.0
2018-02-28 13:05:00,192.38,192.49,192.31,192.4,1900.0,173.4477,173.5469,173.3846,173.4657,1900.0
2018-02-28 13:10:00,192.4,192.59,192.38,192.51,6160.0,173.4657,173.637,173.4477,173.5649,6160.0
2018-02-28 13:15:00,192.52,192.67,192.51,192.67,4586.0,173.5739,173.7092,173.5649,173.7092,4586.0
2018-02-28 13:20:00,192.65,192.82,192.63,192.81,4924.0,173.6911,173.8444,173.6731,173.8354,4924.0
2018-02-28 13:25:00,192.77,192.97,192.76,192.97,5230.0,173.7993,173.9796,173.7903,173.9796,5230.0
2018-02-28 13:30:00,192.94,193.05,192.84,193.04,11295.0,173.9526,174.0518,173.8624,174.0428,11295.0
2018-02-28 13:35:00,192.95,193.06,192.82,192.96,12896.0,173.9616,174.0608,173.8444,173.9706,12896.0
2018-02-28 13:40:00,192.9,193.13,192.9,192.98,6603.0,173.9165,174.1239,173.9165,173.9887,6603.0
2018-02-28 13:45:00,193.0,193.03,192.76,192.8,5127.0,174.0067,174.0337,173.7903,173.8264,5127.0
2018-02-28 13:50:00,192.78,193.14,192.75,193.13,11173.0,173.8083,174.1329,173.7813,174.1239,11173.0
2018-02-28 13:55:00,193.14,193.58,193.1,193.46,12654.0,174.1329,174.5296,174.0969,174.4214,12654.0
2018-02-28 14:00:00,193.45,193.76,193.45,193.6,10841.0,174.4124,174.6919,174.4124,174.5477,10841.0
2018-02-28 14:05:00,193.64,193.71,193.48,193.56,15100.0,174.5837,174.6468,174.4395,174.5116,15100.0
2018-02-28 14:10:00,193.6,193.75,193.48,193.48,5385.0,174.5477,174.6829,174.4395,174.4395,5385.0
2018-02-28 14:15:00,193.45,193.66,193.45,193.6,6495.0,174.4124,174.6017,174.4124,174.5477,6495.0
2018-02-28 14:20:00,193.65,193.67,193.5,193.54,11966.0,174.5927,174.6108,174.4575,174.4936,11966.0
2018-02-28 14:25:00,193.52,193.71,193.46,193.48,10538.0,174.4755,174.6468,174.4214,174.4395,10538.0
2018-02-28 14:30:00,193.49,193.6,193.3,193.49,31506.0,174.4485,174.5477,174.2772,174.4485,31506.0
2018-02-28 14:35:00,193.36,193.46,193.17,193.18,12161.0,174.3313,174.4214,174.16,174.169,12161.0
2018-02-28 14:40:00,193.17,193.23,192.95,193.02,15030.0,174.16,174.2141,173.9616,174.0247,15030.0
2018-02-28 14:45:00,193.06,193.09,192.93,193.07,14216.0,174.0608,174.0878,173.9436,174.0698,14216.0
2018-02-28 14:50:00,193.02,193.2,192.85,193.15,28229.0,174.0247,174.187,173.8715,174.1419,28229.0
2018-02-28 14:55:00,193.12,193.23,192.56,192.65,23417.0,174.1149,174.2141,173.61,173.6911,23417.0
2018-02-28 15:00:00,192.65,192.68,191.7,191.88,22387.0,173.6911,173.7182,172.8346,172.9969,22387.0
2018-02-28 15:05:00,191.91,192.29,191.91,192.16,18075.0,173.024,173.3666,173.024,173.2494,18075.0
2018-02-28 15:10:00,192.18,192.36,192.0,192.32,11473.0,173.2674,173.4297,173.1051,173.3936,11473.0
2018-02-28 15:15:00,192.3,192.34,191.99,192.21,18863.0,173.3756,173.4116,173.0961,173.2944,18863.0
2018-02-28 15:20:00,192.18,192.29,191.96,192.2,13942.0,173.2674,173.3666,173.069,173.2854,13942.0
2018-02-28 15:25:00,192.22,192.28,191.99,192.22,17148.0,173.3035,173.3576,173.0961,173.3035,17148.0
2018-02-28 15:30:00,192.25,192.31,192.03,192.06,20223.0,173.3305,173.3846,173.1322,173.1592,20223.0
2018-02-28 15:35:00,192.05,192.36,192.01,192.36,22265.0,173.1502,173.4297,173.1141,173.4297,22265.0
2018-02-28 15:40:00,192.38,192.38,192.04,192.11,17565.0,173.4477,173.4477,173.1412,173.2043,17565.0
2018-02-28 15:45:00,192.11,192.11,191.55,191.85,64663.0,173.2043,173.2043,172.6994,172.9699,64663.0
2018-02-28 15:50:00,191.66,191.89,191.31,191.32,43691.0,172.7986,173.0059,172.483,172.492,43691.0
2018-02-28 15:55:00,191.32,191.55,190.91,190.95,123211.0,172.492,172.6994,172.1224,172.1584,123211.0
2018-03-01 09:30:00,191.31,192.16,191.26,191.26,28471.0,172.483,173.2494,172.4379,172.4379,28471.0
2018-03-01 09:35:00,191.34,191.72,190.84,191.01,34480.0,172.5101,172.8527,172.0593,172.2125,34480.0
2018-03-01 09:40:00,190.85,191.09,190.37,190.55,34168.0,172.0683,172.2847,171.6355,171.7978,34168.0
2018-03-01 09:45:00,190.57,191.44,190.4,191.44,20495.0,171.8158,172.6002,171.6626,172.6002,20495.0
2018-03-01 09:50:00,191.23,191.29,190.83,190.89,12254.0,172.4109,172.465,172.0502,172.1043,12254.0
2018-03-01 09:55:00,190.75,191.09,190.69,191.07,12620.0,171.9781,172.2847,171.924,172.2666,12620.0
2018-03-01 10:00:00,190.96,191.55,190.66,191.55,17500.0,172.1675,172.6994,171.897,172.6994,17500.0
2018-03-01 10:05:00,191.42,191.5,191.14,191.14,8092.0,172.5822,172.6543,172.3297,172.3297,8092.0
2018-03-01 10:10:00,191.02,191.06,190.62,191.06,15136.0,172.2216,172.2576,171.8609,172.2576,15136.0
2018-03-01 10:15:00,191.02,191.62,190.88,191.58,13727.0,172.2216,172.7625,172.0953,172.7264,13727.0
2018-03-01 10:20:00,191.48,191.75,191.19,191.71,17144.0,172.6363,172.8797,172.3748,172.8436,17144.0
2018-03-01 10:25:00,191.71,192.13,191.39,191.91,14559.0,172.8436,173.2223,172.5551,173.024,14559.0
2018-03-01 10:30:00,191.98,192.94,191.92,192.88,18991.0,173.0871,173.9526,173.033,173.8985,18991.0
2018-03-01 10:35:00,192.81,192.99,192.54,192.72,13078.0,173.8354,173.9977,173.592,173.7543,13078.0
2018-03-01 10:40:00,192.78,192.97,192.35,192.36,11512.0,173.8083,173.9796,173.4207,173.4297,11512.0
2018-03-01 10:45:00,192.3,192.54,192.03,192.38,9661.0,173.3756,173.592,173.1322,173.4477,9661.0
2018-03-01 10:50:00,192.24,192.26,191.75,191.88,7708.0,173.3215,173.3395,172.8797,172.9969,7708.0
2018-03-01 10:55:00,191.81,191.83,191.24,191.34,10141.0,172.9338,172.9518,172.4199,172.5101,10141.0
2018-03-01 11:00:00,191.27,191.49,191.05,191.29,7525.0,172.4469,172.6453,172.2486,172.465,7525.0
2018-03-01 11:05:00,191.3,191.49,191.22,191.31,24015.0,172.474,172.6453,172.4019,172.483,24015.0
2018-03-01 11:10:00,191.3,191.45,190.93,191.44,12174.0,172.474,172.6092,172.1404,172.6002,12174.0
2018-03-01 11:15:00,191.45,191.91,191.45,191.78,12111.0,172.6092,173.024,172.6092,172.9068,12111.0
2018-03-01 11:20:00,191.89,192.11,191.64,191.88,4023.0,173.0059,173.2043,172.7805,172.9969,4023.0
2018-03-01 11:25:00,191.9,191.9,191.32,191.33,8975.0,173.0149,173.0149,172.492,172.501,8975.0
2018-03-01 11:30:00,191.44,191.5,191.18,191.39,5818.0,172.6002,172.6543,172.3658,172.5551,5818.0
2018-03-01 11:35:00,191.38,191.42,190.96,190.97,9300.0,172.5461,172.5822,172.1675,172.1765,9300.0
2018-03-01 11:40:00,190.99,191.07,190.63,190.93,24917.0,172.1945,172.2666,171.8699,172.1404,24917.0
2018-03-01 11:45:00,190.97,191.57,190.97,191.36,18537.0,172.1765,172.7174,172.1765,172.5281,18537.0
2018-03-01 11:50:00,191.31,191.7,191.3,191.7,5160.0,172.483,172.8346,172.474,172.8346,5160.0
2018-03-01 11:55:00,191.68,192.07,191.67,191.68,6464.0,172.8166,173.1682,172.8076,172.8166,6464.0
2018-03-01 12:00:00,191.78,191.91,191.48,191.48,8483.0,172.9068,173.024,172.6363,172.6363,8483.0
2018-03-01 12:05:00,191.52,191.59,191.16,191.4,11613.0,172.6723,172.7355,172.3478,172.5642,11613.0
2018-03-01 12:10:00,191.4,191.52,191.27,191.41,5173.0,172.5642,172.6723,172.4469,172.5732,5173.0
2018-03-01 12:15:00,191.33,191.48,191.15,191.15,4925.0,172.501,172.6363,172.3388,172.3388,4925.0
2018-03-01 12:20:00,191.05,191.38,190.97,191.14,7018.0,172.2486,172.5461,172.1765,172.3297,7018.0
2018-03-01 12:25:00,191.05,191.19,190.84,191.05,7077.0,172.2486,172.3748,172.0593,172.2486,7077.0
2018-03-01 12:30:00,191.01,191.02,190.5,190.72,22458.0,172.2125,172.2216,171.7527,171.9511,22458.0
2018-03-01 12:35:00,190.73,190.96,190.4,190.54,9440.0,171.9601,172.1675,171.6626,171.7888,9440.0
2018-03-01 12:40:00,190.53,190.85,190.33,190.7,9421.0,171.7798,172.0683,171.5995,171.933,9421.0
2018-03-01 12:45:00,190.67,190.9,190.57,190.83,4004.0,171.906,172.1134,171.8158,172.0502,4004.0
2018-03-01 12:50:00,190.76,190.89,190.56,190.89,3800.0,171.9871,172.1043,171.8068,172.1043,3800.0
2018-03-01 12:55:00,190.81,191.01,190.63,190.92,9315.0,172.0322,172.2125,171.8699,172.1314,9315.0
2018-03-01 13:00:00,190.8,190.8,189.91,190.07,24219.0,172.0232,172.0232,171.2208,171.365,24219.0
2018-03-01 13:05:00,189.95,190.18,189.8,189.8,9854.0,171.2569,171.4642,171.1216,171.1216,9854.0
2018-03-01 13:10:00,189.85,190.44,189.68,190.43,10479.0,171.1667,171.6986,171.0134,171.6896,10479.0
2018-03-01 13:15:00,190.27,190.44,190.17,190.22,6340.0,171.5454,171.6986,171.4552,171.5003,6340.0
2018-03-01 13:20:00,190.2,190.34,189.91,189.98,15191.0,171.4822,171.6085,171.2208,171.2839,15191.0
2018-03-01 13:25:00,189.97,190.14,189.81,189.81,13140.0,171.2749,171.4282,171.1306,171.1306,13140.0
2018-03-01 13:30:00,189.98,190.23,189.81,189.84,34152.0,171.2839,171.5093,171.1306,171.1577,34152.0
2018-03-01 13:35:00,189.82,189.97,189.62,189.75,7014.0,171.1396,171.2749,170.9593,171.0765,7014.0
2018-03-01 13:40:00,189.68,189.73,189.26,189.26,10775.0,171.0134,171.0585,170.6348,170.6348,10775.0
2018-03-01 13:45:00,189.28,189.33,188.77,189.04,20064.0,170.6528,170.6979,170.193,170.4364,20064.0
2018-03-01 13:50:00,189.04,189.37,189.04,189.09,14886.0,170.4364,170.7339,170.4364,170.4815,14886.0
2018-03-01 13:55:00,189.03,189.03,188.52,188.52,18059.0,170.4274,170.4274,169.9676,169.9676,18059.0
2018-03-01 14:00:00,188.54,188.61,187.84,188.1,29127.0,169.9856,170.0487,169.3545,169.5889,29127.0
2018-03-01 14:05:00,188.12,188.28,187.74,188.02,26218.0,169.6069,169.7512,169.2643,169.5168,26218.0
2018-03-01 14:10:00,187.94,188.05,187.37,187.4,18298.0,169.4447,169.5438,168.9308,168.9578,18298.0
2018-03-01 14:15:00,187.42,188.15,187.42,188.15,12606.0,168.9758,169.634,168.9758,169.634,12606.0
2018-03-01 14:20:00,188.05,188.28,187.63,187.75,20005.0,169.5438,169.7512,169.1652,169.2734,20005.0
2018-03-01 14:25:00,187.82,188.03,187.53,188.01,19451.0,169.3365,169.5258,169.075,169.5078,19451.0
2018-03-01 14:30:00,188.05,188.12,187.47,187.7,12759.0,169.5438,169.6069,169.0209,169.2283,12759.0
2018-03-01 14:35:00,187.72,187.73,187.32,187.48,15608.0,169.2463,169.2553,168.8857,169.0299,15608.0
2018-03-01 14:40:00,187.51,188.09,187.5,188.05,13383.0,169.057,169.5799,169.048,169.5438,13383.0
2018-03-01 14:45:00,187.97,188.19,187.77,187.84,13582.0,169.4717,169.6701,169.2914,169.3545,13582.0
2018-03-01 14:50:00,187.88,188.06,187.75,187.86,8944.0,169.3906,169.5528,169.2734,169.3725,8944.0
2018-03-01 14:55:00,187.82,188.14,187.77,188.05,19347.0,169.3365,169.625,169.2914,169.5438,19347.0
2018-03-01 15:00:00,187.93,188.03,187.35,187.41,16593.0,169.4356,169.5258,168.9127,168.9668,16593.0
2018-03-01 15:05:00,187.42,188.1,187.42,188.05,12910.0,168.9758,169.5889,168.9758,169.5438,12910.0
2018-03-01 15:10:00,187.95,188.83,187.79,188.72,15813.0,169.4537,170.2471,169.3094,170.1479,15813.0
2018-03-01 15:15:00,188.73,188.88,188.45,188.85,13324.0,170.1569,170.2921,169.9045,170.2651,13324.0
2018-03-01 15:20:00,188.89,189.1,188.57,188.61,17981.0,170.3012,170.4905,170.0127,170.0487,17981.0
2018-03-01 15:25:00,188.7,188.76,188.45,188.57,17045.0,170.1299,170.184,169.9045,170.0127,17045.0
2018-03-01 15:30:00,188.55,188.76,188.01,188.28,16018.0,169.9946,170.184,169.5078,169.7512,16018.0
2018-03-01 15:35:00,188.26,188.26,187.81,187.88,20741.0,169.7332,169.7332,169.3274,169.3906,20741.0
2018-03-01 15:40:00,187.87,188.17,187.72,188.02,29677.0,169.3815,169.652,169.2463,169.5168,29677.0
2018-03-01 15:45:00,187.95,188.6,187.82,188.26,32715.0,169.4537,170.0397,169.3365,169.7332,32715.0
2018-03-01 15:50:00,188.35,189.28,188.35,189.09,63270.0,169.8143,170.6528,169.8143,170.4815,63270.0
2018-03-01 15:55:00,189.09,189.41,188.8,189.04,102207.0,170.4815,170.77,170.22,170.4364,102207.0
2018-03-02 09:30:00,187.52,188.83,187.21,188.45,51799.0,169.066,170.2471,168.7865,169.9045,51799.0
2018-03-02 09:35:00,188.62,188.62,188.02,188.21,20482.0,170.0577,170.0577,169.5168,169.6881,20482.0
2018-03-02 09:40:00,188.16,188.32,187.59,187.59,18459.0,169.643,169.7873,169.1291,169.1291,18459.0
2018-03-02 09:45:00,187.64,188.09,187.63,187.86,20043.0,169.1742,169.5799,169.1652,169.3725,20043.0
2018-03-02 09:50:00,188.0,188.12,187.32,187.32,10275.0,169.4988,169.6069,168.8857,168.8857,10275.0
2018-03-02 09:55:00,187.39,187.64,187.24,187.64,17975.0,168.9488,169.1742,168.8135,169.1742,17975.0
2018-03-02 10:00:00,187.58,188.0,187.53,187.85,14810.0,169.1201,169.4988,169.075,169.3635,14810.0
2018-03-02 10:05:00,187.9,188.04,187.56,188.02,10721.0,169.4086,169.5348,169.1021,169.5168,10721.0
2018-03-02 10:10:00,187.94,188.13,187.64,187.98,16055.0,169.4447,169.616,169.1742,169.4807,16055.0
2018-03-02 10:15:00,187.97,188.32,187.75,188.06,11115.0,169.4717,169.7873,169.2734,169.5528,11115.0
2018-03-02 10:20:00,188.09,188.66,188.01,188.44,9703.0,169.5799,170.0938,169.5078,169.8955,9703.0
2018-03-02 10:25:00,188.45,188.97,188.32,188.69,17174.0,169.9045,170.3733,169.7873,170.1208,17174.0
2018-03-02 10:30:00,188.67,189.76,188.59,189.75,21669.0,170.1028,171.0855,170.0307,171.0765,21669.0
2018-03-02 10:35:00,189.67,189.71,188.94,189.04,17409.0,171.0044,171.0405,170.3462,170.4364,17409.0
2018-03-02 10:40:00,189.14,189.53,189.05,189.42,14513.0,170.5266,170.8782,170.4454,170.779,14513.0
2018-03-02 10:45:00,189.49,189.67,189.09,189.1,4900.0,170.8421,171.0044,170.4815,170.4905,4900.0
2018-03-02 10:50:00,189.15,189.16,188.85,188.92,8520.0,170.5356,170.5446,170.2651,170.3282,8520.0
2018-03-02 10:55:00,188.95,188.98,188.43,188.45,18367.0,170.3553,170.3823,169.8864,169.9045,18367.0
2018-03-02 11:00:00,188.45,188.72,188.42,188.68,10729.0,169.9045,170.1479,169.8774,170.1118,10729.0
2018-03-02 11:05:00,188.66,188.74,188.45,188.5,8643.0,170.0938,170.1659,169.9045,169.9495,8643.0
2018-03-02 11:10:00,188.49,188.81,188.48,188.59,5475.0,169.9405,170.229,169.9315,170.0307,5475.0
2018-03-02 11:15:00,188.6,188.66,188.16,188.16,4385.0,170.0397,170.0938,169.643,169.643,4385.0
2018-03-02 11:20:00,188.32,188.63,188.32,188.59,8743.0,169.7873,170.0668,169.7873,170.0307,8743.0
2018-03-02 11:25:00,188.59,189.03,188.58,188.98,28750.0,170.0307,170.4274,170.0217,170.3823,28750.0
2018-03-02 11:30:00,189.04,189.23,188.56,188.77,9291.0,170.4364,170.6077,170.0036,170.193,9291.0
2018-03-02 11:35:00,188.84,188.92,188.58,188.77,5150.0,170.2561,170.3282,170.0217,170.193,5150.0
2018-03-02 11:40:00,188.83,189.09,188.78,188.95,6220.0,170.2471,170.4815,170.202,170.3553,6220.0
2018-03-02 11:45:00,188.99,189.19,188.96,189.06,17118.0,170.3913,170.5716,170.3643,170.4544,17118.0
2018-03-02 11:50:00,189.12,189.46,188.85,189.43,16937.0,170.5085,170.8151,170.2651,170.788,16937.0
2018-03-02 11:55:00,189.37,190.0,189.33,190.0,24575.0,170.7339,171.3019,170.6979,171.3019,24575.0
2018-03-02 12:00:00,190.0,190.37,189.86,189.86,20328.0,171.3019,171.6355,171.1757,171.1757,20328.0
2018-03-02 12:05:00,189.81,189.92,189.57,189.77,8126.0,171.1306,171.2298,170.9142,171.0946,8126.0
2018-03-02 12:10:00,189.76,189.92,189.49,189.92,6122.0,171.0855,171.2298,170.8421,171.2298,6122.0
2018-03-02 12:15:00,189.83,189.9,189.55,189.68,5300.0,171.1487,171.2118,170.8962,171.0134,5300.0
2018-03-02 12:20:00,189.78,189.98,189.75,189.9,4400.0,171.1036,171.2839,171.0765,171.2118,4400.0
2018-03-02 12:25:00,189.97,190.11,189.84,190.11,6965.0,171.2749,171.4011,171.1577,171.4011,6965.0
2018-03-02 12:30:00,190.25,190.34,189.93,189.97,8048.0,171.5273,171.6085,171.2388,171.2749,8048.0
2018-03-02 12:35:00,189.99,190.21,189.99,190.12,12887.0,171.2929,171.4913,171.2929,171.4101,12887.0
2018-03-02 12:40:00,190.01,190.29,189.93,190.27,12399.0,171.3109,171.5634,171.2388,171.5454,12399.0
2018-03-02 12:45:00,190.25,190.39,190.17,190.25,6908.0,171.5273,171.6535,171.4552,171.5273,6908.0
2018-03-02 12:50:00,190.09,190.22,190.03,190.13,3372.0,171.3831,171.5003,171.329,171.4191,3372.0
2018-03-02 12:55:00,190.21,190.22,189.86,189.95,3250.0,171.4913,171.5003,171.1757,171.2569,3250.0
2018-03-02 13:00:00,189.76,189.81,189.62,189.64,5525.0,171.0855,171.1306,170.9593,170.9774,5525.0
2018-03-02 13:05:00,189.57,189.73,189.46,189.58,3632.0,170.9142,171.0585,170.8151,170.9233,3632.0
2018-03-02 13:10:00,189.55,189.58,189.11,189.22,6960.0,170.8962,170.9233,170.4995,170.5987,6960.0
2018-03-02 13:15:00,189.23,189.23,189.01,189.06,4174.0,170.6077,170.6077,170.4094,170.4544,4174.0
2018-03-02 13:20:00,189.16,189.16,188.82,188.93,9203.0,170.5446,170.5446,170.2381,170.3372,9203.0
2018-03-02 13:25:00,188.83,188.92,188.76,188.79,6115.0,170.2471,170.3282,170.184,170.211,6115.0
2018-03-02 13:30:00,188.75,188.94,188.43,188.43,8462.0,170.1749,170.3462,169.8864,169.8864,8462.0
2018-03-02 13:35:00,188.44,188.6,188.3,188.6,9505.0,169.8955,170.0397,169.7692,170.0397,9505.0
2018-03-02 13:40:00,188.61,188.92,188.61,188.92,14394.0,170.0487,170.3282,170.0487,170.3282,14394.0
2018-03-02 13:45:00,188.95,189.3,188.94,189.3,11090.0,170.3553,170.6708,170.3462,170.6708,11090.0
2018-03-02 13:50:00,189.34,189.52,189.24,189.24,8083.0,170.7069,170.8692,170.6167,170.6167,8083.0
2018-03-02 13:55:00,189.24,189.46,189.17,189.19,14231.0,170.6167,170.8151,170.5536,170.5716,14231.0
2018-03-02 14:00:00,189.26,189.94,189.26,189.8,31442.0,170.6348,171.2478,170.6348,171.1216,31442.0
2018-03-02 14:05:00,189.86,189.98,189.64,189.81,9168.0,171.1757,171.2839,170.9774,171.1306,9168.0
2018-03-02 14:10:00,189.76,190.06,189.75,189.97,6387.0,171.0855,171.356,171.0765,171.2749,6387.0
2018-03-02 14:15:00,189.97,190.07,189.71,189.82,9079.0,171.2749,171.365,171.0405,171.1396,9079.0
2018-03-02 14:20:00,189.85,189.91,189.63,189.68,8227.0,171.1667,171.2208,170.9683,171.0134,8227.0
2018-03-02 14:25:00,189.64,189.78,189.45,189.62,6073.0,170.9774,171.1036,170.8061,170.9593,6073.0
2018-03-02 14:30:00,189.64,189.66,189.32,189.37,4910.0,170.9774,170.9954,170.6888,170.7339,4910.0
2018-03-02 14:35:00,189.43,189.75,189.27,189.75,8125.0,170.788,171.0765,170.6438,171.0765,8125.0
2018-03-02 14:40:00,189.73,189.77,189.57,189.66,5626.0,171.0585,171.0946,170.9142,170.9954,5626.0
2018-03-02 14:45:00,189.66,189.94,189.63,189.78,4800.0,170.9954,171.2478,170.9683,171.1036,4800.0
2018-03-02 14:50:00,189.81,189.97,189.67,189.67,8007.0,171.1306,171.2749,171.0044,171.0044,8007.0
2018-03-02 14:55:00,189.66,189.66,189.25,189.32,7817.0,170.9954,170.9954,170.6257,170.6888,7817.0
2018-03-02 15:00:00,189.24,189.4,189.09,189.25,16827.0,170.6167,170.761,170.4815,170.6257,16827.0
2018-03-02 15:05:00,189.19,189.22,188.81,188.98,15676.0,170.5716,170.5987,170.229,170.3823,15676.0
2018-03-02 15:10:00,188.96,189.03,188.56,188.64,18816.0,170.3643,170.4274,170.0036,170.0758,18816.0
2018-03-02 15:15:00,188.62,188.93,188.55,188.82,10603.0,170.0577,170.3372,169.9946,170.2381,10603.0
2018-03-02 15:20:00,188.85,188.92,188.79,188.85,21355.0,170.2651,170.3282,170.211,170.2651,21355.0
2018-03-02 15:25:00,188.81,188.92,188.5,188.83,17490.0,170.229,170.3282,169.9495,170.2471,17490.0
2018-03-02 15:30:00,188.78,189.47,188.78,189.43,13880.0,170.202,170.8241,170.202,170.788,13880.0
2018-03-02 15:35:00,189.42,189.7,189.3,189.66,21475.0,170.779,171.0315,170.6708,170.9954,21475.0
2018-03-02 15:40:00,189.63,189.97,189.55,189.97,12608.0,170.9683,171.2749,170.8962,171.2749,12608.0
2018-03-02 15:45:00,189.94,190.04,189.51,189.74,22937.0,171.2478,171.338,170.8602,171.0675,22937.0
2018-03-02 15:50:00,189.5,189.74,189.21,189.46,97348.0,170.8511,171.0675,170.5897,170.8151,97348.0
2018-03-02 15:55:00,189.46,189.79,189.27,189.33,147423.0,170.8151,171.1126,170.6438,170.6979,147423.0
2018-03-05 09:30:00,188.29,189.28,188.29,188.92,50792.0,169.7602,170.6528,169.7602,170.3282,50792.0
2018-03-05 09:35:00,188.84,189.15,188.68,188.98,23906.0,170.2561,170.5356,170.1118,170.3823,23906.0
2018-03-05 09:40:00,188.93,188.99,188.18,188.33,27670.0,170.3372,170.3913,169.661,169.7963,27670.0
2018-03-05 09:45:00,188.27,188.62,188.18,188.25,9768.0,169.7422,170.0577,169.661,169.7241,9768.0
2018-03-05 09:50:00,188.3,188.44,187.86,187.94,16721.0,169.7692,169.8955,169.3725,169.4447,16721.0
2018-03-05 09:55:00,187.99,188.04,187.5,187.65,17289.0,169.4897,169.5348,169.048,169.1832,17289.0
2018-03-05 10:00:00,187.65,187.89,187.57,187.89,23655.0,169.1832,169.3996,169.1111,169.3996,23655.0
2018-03-05 10:05:00,187.86,188.1,187.81,187.91,22215.0,169.3725,169.5889,169.3274,169.4176,22215.0
2018-03-05 10:10:00,187.95,187.97,187.72,187.82,30948.0,169.4537,169.4717,169.2463,169.3365,30948.0
2018-03-05 10:15:00,187.91,188.23,187.85,188.09,17049.0,169.4176,169.7061,169.3635,169.5799,17049.0
2018-03-05 10:20:00,188.12,188.19,187.97,188.07,8106.0,169.6069,169.6701,169.4717,169.5619,8106.0
2018-03-05 10:25:00,188.08,188.17,187.93,188.06,8792.0,169.5709,169.652,169.4356,169.5528,8792.0
2018-03-05 10:30:00,187.99,188.09,187.93,188.09,7447.0,169.4897,169.5799,169.4356,169.5799,7447.0
2018-03-05 10:35:00,188.09,188.37,188.04,188.35,5222.0,169.5799,169.8323,169.5348,169.8143,5222.0
2018-03-05 10:40:00,188.38,188.77,188.38,188.77,11708.0,169.8414,170.193,169.8414,170.193,11708.0
2018-03-05 10:45:00,188.78,188.84,188.59,188.6,6124.0,170.202,170.2561,170.0307,170.0397,6124.0
2018-03-05 10:50:00,188.64,188.84,188.64,188.78,8491.0,170.0758,170.2561,170.0758,170.202,8491.0
2018-03-05 10:55:00,188.78,189.32,188.78,189.32,8692.0,170.202,170.6888,170.202,170.6888,8692.0
2018-03-05 11:00:00,189.22,189.66,189.2,189.44,14318.0,170.5987,170.9954,170.5807,170.797,14318.0
2018-03-05 11:05:00,189.41,189.92,189.32,189.8,11550.0,170.77,171.2298,170.6888,171.1216,11550.0
2018-03-05 11:10:00,189.72,189.73,189.39,189.4,7310.0,171.0495,171.0585,170.752,170.761,7310.0
2018-03-05 11:15:00,189.42,189.59,189.34,189.57,4413.0,170.779,170.9323,170.7069,170.9142,4413.0
2018-03-05 11:20:00,189.68,189.88,189.66,189.76,8537.0,171.0134,171.1937,170.9954,171.0855,8537.0
2018-03-05 11:25:00,189.65,189.7,189.6,189.62,6920.0,170.9864,171.0315,170.9413,170.9593,6920.0
2018-03-05 11:30:00,189.63,189.77,189.55,189.59,10261.0,170.9683,171.0946,170.8962,170.9323,10261.0
2018-03-05 11:35:00,189.55,189.69,189.53,189.64,20065.0,170.8962,171.0224,170.8782,170.9774,20065.0
2018-03-05 11:40:00,189.75,189.77,189.67,189.74,22202.0,171.0765,171.0946,171.0044,171.0675,22202.0
2018-03-05 11:45:00,189.78,189.9,189.71,189.71,33615.0,171.1036,171.2118,171.0405,171.0405,33615.0
2018-03-05 11:50:00,189.7,189.88,189.69,189.75,17965.0,171.0315,171.1937,171.0224,171.0765,17965.0
2018-03-05 11:55:00,189.77,189.85,189.72,189.75,16213.0,171.0946,171.1667,171.0495,171.0765,16213.0
2018-03-05 12:00:00,189.8,189.94,189.77,189.92,24529.0,171.1216,171.2478,171.0946,171.2298,24529.0
2018-03-05 12:05:00,189.93,189.93,189.65,189.79,23904.0,171.2388,171.2388,170.9864,171.1126,23904.0
2018-03-05 12:10:00,189.83,189.83,189.62,189.71,9050.0,171.1487,171.1487,170.9593,171.0405,9050.0
2018-03-05 12:15:00,189.67,189.76,189.47,189.68,43131.0,171.0044,171.0855,170.8241,171.0134,43131.0
2018-03-05 12:20:00,189.66,190.0,189.51,189.92,23840.0,170.9954,171.3019,170.8602,171.2298,23840.0
2018-03-05 12:25:00,189.91,190.14,189.87,190.05,9880.0,171.2208,171.4282,171.1847,171.347,9880.0
2018-03-05 12:30:00,190.1,190.49,190.1,190.34,9814.0,171.3921,171.7437,171.3921,171.6085,9814.0
2018-03-05 12:35:00,190.4,190.44,190.28,190.4,9552.0,171.6626,171.6986,171.5544,171.6626,9552.0
2018-03-05 12:40:00,190.41,190.44,190.19,190.27,6782.0,171.6716,171.6986,171.4732,171.5454,6782.0
2018-03-05 12:45:00,190.28,190.5,190.26,190.48,4287.0,171.5544,171.7527,171.5363,171.7347,4287.0
2018-03-05 12:50:00,190.43,190.55,190.41,190.49,10855.0,171.6896,171.7978,171.6716,171.7437,10855.0
2018-03-05 12:55:00,190.52,190.68,190.45,190.64,29021.0,171.7708,171.915,171.7076,171.8789,29021.0
2018-03-05 13:00:00,190.65,190.99,190.53,190.96,39257.0,171.888,172.1945,171.7798,172.1675,39257.0
2018-03-05 13:05:00,190.95,191.0,190.62,190.62,20367.0,172.1584,172.2035,171.8609,171.8609,20367.0
2018-03-05 13:10:00,190.68,190.9,190.67,190.9,11837.0,171.915,172.1134,171.906,172.1134,11837.0
2018-03-05 13:15:00,190.95,190.96,190.83,190.94,12569.0,172.1584,172.1675,172.0502,172.1494,12569.0
2018-03-05 13:20:00,190.93,191.15,190.81,191.15,12083.0,172.1404,172.3388,172.0322,172.3388,12083.0
2018-03-05 13:25:00,191.12,191.16,190.91,190.93,9110.0,172.3117,172.3478,172.1224,172.1404,9110.0
2018-03-05 13:30:00,190.88,191.01,190.72,190.72,16774.0,172.0953,172.2125,171.9511,171.9511,16774.0
2018-03-05 13:35:00,190.72,190.86,190.69,190.71,20394.0,171.9511,172.0773,171.924,171.9421,20394.0
2018-03-05 13:40:00,190.71,191.0,190.63,190.88,24217.0,171.9421,172.2035,171.8699,172.0953,24217.0
2018-03-05 13:45:00,190.82,190.87,190.31,190.69,18584.0,172.0412,172.0863,171.5814,171.924,18584.0
2018-03-05 13:50:00,190.69,190.94,190.64,190.85,18525.0,171.924,172.1494,171.8789,172.0683,18525.0
2018-03-05 13:55:00,190.81,190.86,190.6,190.71,10005.0,172.0322,172.0773,171.8429,171.9421,10005.0
2018-03-05 14:00:00,190.67,190.87,190.65,190.65,3537.0,171.906,172.0863,171.888,171.888,3537.0
2018-03-05 14:05:00,190.65,190.9,190.58,190.85,14361.0,171.888,172.1134,171.8249,172.0683,14361.0
2018-03-05 14:10:00,190.88,190.89,190.61,190.73,17115.0,172.0953,172.1043,171.8519,171.9601,17115.0
2018-03-05 14:15:00,190.78,190.93,190.6,190.65,9346.0,172.0052,172.1404,171.8429,171.888,9346.0
2018-03-05 14:20:00,190.68,190.94,190.65,190.82,19046.0,171.915,172.1494,171.888,172.0412,19046.0
2018-03-05 14:25:00,190.86,190.98,190.74,190.83,8200.0,172.0773,172.1855,171.9691,172.0502,8200.0
2018-03-05 14:30:00,190.82,190.93,190.74,190.81,10823.0,172.0412,172.1404,171.9691,172.0322,10823.0
2018-03-05 14:35:00,190.88,191.2,190.83,191.1,26164.0,172.0953,172.3838,172.0502,172.2937,26164.0
2018-03-05 14:40:00,191.09,191.41,191.05,191.36,7938.0,172.2847,172.5732,172.2486,172.5281,7938.0
2018-03-05 14:45:00,191.36,191.47,191.22,191.47,8923.0,172.5281,172.6273,172.4019,172.6273,8923.0
2018-03-05 14:50:00,191.49,191.55,191.39,191.4,8879.0,172.6453,172.6994,172.5551,172.5642,8879.0
2018-03-05 14:55:00,191.37,191.54,191.35,191.53,5875.0,172.5371,172.6904,172.5191,172.6814,5875.0
2018-03-05 15:00:00,191.54,191.6,191.33,191.35,10064.0,172.6904,172.7445,172.501,172.5191,10064.0
2018-03-05 15:05:00,191.34,191.52,191.25,191.31,14380.0,172.5101,172.6723,172.4289,172.483,14380.0
2018-03-05 15:10:00,191.28,191.28,191.06,191.1,7532.0,172.456,172.456,172.2576,172.2937,7532.0
2018-03-05 15:15:00,191.08,191.14,190.98,191.1,9294.0,172.2756,172.3297,172.1855,172.2937,9294.0
2018-03-05 15:20:00,191.13,191.31,191.12,191.26,10323.0,172.3207,172.483,172.3117,172.4379,10323.0
2018-03-05 15:25:00,191.3,191.3,190.95,190.95,10147.0,172.474,172.474,172.1584,172.1584,10147.0
2018-03-05 15:30:00,190.98,191.29,190.92,191.23,13676.0,172.1855,172.465,172.1314,172.4109,13676.0
2018-03-05 15:35:00,191.18,191.55,191.18,191.52,14293.0,172.3658,172.6994,172.3658,172.6723,14293.0
2018-03-05 15:40:00,191.53,191.69,191.39,191.62,21934.0,172.6814,172.8256,172.5551,172.7625,21934.0
2018-03-05 15:45:00,191.55,191.73,191.48,191.49,24253.0,172.6994,172.8617,172.6363,172.6453,24253.0
2018-03-05 15:50:00,191.56,191.78,191.54,191.74,56192.0,172.7084,172.9068,172.6904,172.8707,56192.0
2018-03-05 15:55:00,191.75,191.84,191.4,191.48,107633.0,172.8797,172.9609,172.5642,172.6363,107633.0
2018-03-06 09:30:00,192.14,192.25,191.56,191.93,50794.0,173.2313,173.3305,172.7084,173.042,50794.0
2018-03-06 09:35:00,191.9,191.9,191.0,191.19,18987.0,173.0149,173.0149,172.2035,172.3748,18987.0
2018-03-06 09:40:00,191.1,191.1,190.7,190.94,23048.0,172.2937,172.2937,171.933,172.1494,23048.0
2018-03-06 09:45:00,190.9,191.38,190.8,191.21,41655.0,172.1134,172.5461,172.0232,172.3929,41655.0
2018-03-06 09:50:00,191.23,191.65,191.22,191.63,12761.0,172.4109,172.7896,172.4019,172.7715,12761.0
2018-03-06 09:55:00,191.65,191.74,191.31,191.4,23657.0,172.7896,172.8707,172.483,172.5642,23657.0
2018-03-06 10:00:00,191.35,191.45,191.1,191.11,12256.0,172.5191,172.6092,172.2937,172.3027,12256.0
2018-03-06 10:05:00,191.05,191.17,190.85,190.98,16584.0,172.2486,172.3568,172.0683,172.1855,16584.0
2018-03-06 10:10:00,190.99,191.37,190.86,191.3,12923.0,172.1945,172.5371,172.0773,172.474,12923.0
2018-03-06 10:15:00,191.34,191.5,191.16,191.46,27204.0,172.5101,172.6543,172.3478,172.6182,27204.0
2018-03-06 10:20:00,191.5,191.62,191.39,191.51,10578.0,172.6543,172.7625,172.5551,172.6633,10578.0
2018-03-06 10:25:00,191.47,191.47,191.09,191.13,35319.0,172.6273,172.6273,172.2847,172.3207,35319.0
2018-03-06 10:30:00,191.17,191.53,191.08,191.48,27344.0,172.3568,172.6814,172.2756,172.6363,27344.0
2018-03-06 10:35:00,191.4,191.47,191.27,191.36,28500.0,172.5642,172.6273,172.4469,172.5281,28500.0
2018-03-06 10:40:00,191.36,191.44,191.24,191.36,14878.0,172.5281,172.6002,172.4199,172.5281,14878.0
2018-03-06 10:45:00,191.35,191.36,191.1,191.21,12016.0,172.5191,172.5281,172.2937,172.3929,12016.0
2018-03-06 10:50:00,191.17,191.34,191.06,191.06,6583.0,172.3568,172.5101,172.2576,172.2576,6583.0
2018-03-06 10:55:00,191.14,191.19,190.6,190.8,33702.0,172.3297,172.3748,171.8429,172.0232,33702.0
2018-03-06 11:00:00,190.74,190.89,190.67,190.81,11536.0,171.9691,172.1043,171.906,172.0322,11536.0
2018-03-06 11:05:00,190.84,190.89,190.66,190.79,11404.0,172.0593,172.1043,171.897,172.0142,11404.0
2018-03-06 11:10:00,190.78,191.02,190.62,191.0,23648.0,172.0052,172.2216,171.8609,172.2035,23648.0
2018-03-06 11:15:00,190.93,191.03,190.71,190.82,9219.0,172.1404,172.2306,171.9421,172.0412,9219.0
2018-03-06 11:20:00,190.85,190.85,190.68,190.81,9096.0,172.0683,172.0683,171.915,172.0322,9096.0
2018-03-06 11:25:00,190.74,190.78,190.41,190.52,13519.0,171.9691,172.0052,171.6716,171.7708,13519.0
2018-03-06 11:30:00,190.51,190.54,190.17,190.17,10797.0,171.7617,171.7888,171.4552,171.4552,10797.0
2018-03-06 11:35:00,190.25,190.29,190.08,190.1,10350.0,171.5273,171.5634,171.3741,171.3921,10350.0
2018-03-06 11:40:00,190.07,190.39,190.06,190.31,10236.0,171.365,171.6535,171.356,171.5814,10236.0
2018-03-06 11:45:00,190.34,190.5,190.3,190.33,7797.0,171.6085,171.7527,171.5724,171.5995,7797.0
2018-03-06 11:50:00,190.36,190.66,190.34,190.66,7206.0,171.6265,171.897,171.6085,171.897,7206.0
2018-03-06 11:55:00,190.62,190.78,190.37,190.68,15090.0,171.8609,172.0052,171.6355,171.915,15090.0
2018-03-06 12:00:00,190.7,190.7,190.47,190.54,7628.0,171.933,171.933,171.7257,171.7888,7628.0
2018-03-06 12:05:00,190.54,190.67,190.52,190.59,21844.0,171.7888,171.906,171.7708,171.8339,21844.0
2018-03-06 12:10:00,190.6,190.66,190.53,190.58,6650.0,171.8429,171.897,171.7798,171.8249,6650.0
2018-03-06 12:15:00,190.57,190.72,190.55,190.64,6909.0,171.8158,171.9511,171.7978,171.8789,6909.0
2018-03-06 12:20:00,190.62,190.65,190.48,190.56,12330.0,171.8609,171.888,171.7347,171.8068,12330.0
2018-03-06 12:25:00,190.57,190.57,190.46,190.5,6631.0,171.8158,171.8158,171.7167,171.7527,6631.0
2018-03-06 12:30:00,190.51,190.68,190.4,190.68,10702.0,171.7617,171.915,171.6626,171.915,10702.0
2018-03-06 12:35:00,190.6,190.7,190.55,190.56,7222.0,171.8429,171.933,171.7978,171.8068,7222.0
2018-03-06 12:40:00,190.63,190.84,190.56,190.84,5199.0,171.8699,172.0593,171.8068,172.0593,5199.0
2018-03-06 12:45:00,190.79,190.86,190.69,190.73,3787.0,172.0142,172.0773,171.924,171.9601,3787.0
2018-03-06 12:50:00,190.8,190.87,190.65,190.65,6545.0,172.0232,172.0863,171.888,171.888,6545.0
2018-03-06 12:55:00,190.66,190.91,190.63,190.87,6553.0,171.897,172.1224,171.8699,172.0863,6553.0
2018-03-06 13:00:00,190.91,190.96,190.74,190.81,21709.0,172.1224,172.1675,171.9691,172.0322,21709.0
2018-03-06 13:05:00,190.81,190.84,190.76,190.77,12947.0,172.0322,172.0593,171.9871,171.9962,12947.0
2018-03-06 13:10:00,190.8,190.86,190.79,190.83,10554.0,172.0232,172.0773,172.0142,172.0502,10554.0
2018-03-06 13:15:00,190.83,190.98,190.81,190.89,8053.0,172.0502,172.1855,172.0322,172.1043,8053.0
2018-03-06 13:20:00,190.85,190.96,190.78,190.96,5455.0,172.0683,172.1675,172.0052,172.1675,5455.0
2018-03-06 13:25:00,190.92,190.98,190.82,190.95,5680.0,172.1314,172.1855,172.0412,172.1584,5680.0
2018-03-06 13:30:00,190.95,191.02,190.83,190.94,3996.0,172.1584,172.2216,172.0502,172.1494,3996.0
2018-03-06 13:35:00,190.87,190.89,190.78,190.83,5896.0,172.0863,172.1043,172.0052,172.0502,5896.0
2018-03-06 13:40:00,190.83,191.15,190.82,191.1,8981.0,172.0502,172.3388,172.0412,172.2937,8981.0
2018-03-06 13:45:00,191.11,191.18,190.8,190.89,5328.0,172.3027,172.3658,172.0232,172.1043,5328.0
2018-03-06 13:50:00,190.85,190.91,190.8,190.84,3010.0,172.0683,172.1224,172.0232,172.0593,3010.0
2018-03-06 13:55:00,190.81,190.91,190.75,190.88,16955.0,172.0322,172.1224,171.9781,172.0953,16955.0
2018-03-06 14:00:00,190.9,191.0,190.87,190.92,9263.0,172.1134,172.2035,172.0863,172.1314,9263.0
2018-03-06 14:05:00,190.89,191.2,190.75,191.17,15298.0,172.1043,172.3838,171.9781,172.3568,15298.0
2018-03-06 14:10:00,191.16,191.27,191.14,191.24,4898.0,172.3478,172.4469,172.3297,172.4199,4898.0
2018-03-06 14:15:00,191.16,191.24,191.01,191.22,8184.0,172.3478,172.4199,172.2125,172.4019,8184.0
2018-03-06 14:20:00,191.22,191.28,191.14,191.18,4800.0,172.4019,172.456,172.3297,172.3658,4800.0
2018-03-06 14:25:00,191.15,191.24,191.09,191.15,7950.0,172.3388,172.4199,172.2847,172.3388,7950.0
2018-03-06 14:30:00,191.12,191.39,191.11,191.3,8401.0,172.3117,172.5551,172.3027,172.474,8401.0
2018-03-06 14:35:00,191.33,191.53,191.32,191.52,6500.0,172.501,172.6814,172.492,172.6723,6500.0
2018-03-06 14:40:00,191.55,191.7,191.44,191.67,11742.0,172.6994,172.8346,172.6002,172.8076,11742.0
2018-03-06 14:45:00,191.67,191.67,191.46,191.64,9434.0,172.8076,172.8076,172.6182,172.7805,9434.0
2018-03-06 14:50:00,191.66,191.88,191.62,191.62,14629.0,172.7986,172.9969,172.7625,172.7625,14629.0
2018-03-06 14:55:00,191.56,191.59,191.41,191.43,19836.0,172.7084,172.7355,172.5732,172.5912,19836.0
2018-03-06 15:00:00,191.45,191.52,191.11,191.17,16133.0,172.6092,172.6723,172.3027,172.3568,16133.0
2018-03-06 15:05:00,191.17,191.19,190.98,191.08,20842.0,172.3568,172.3748,172.1855,172.2756,20842.0
2018-03-06 15:10:00,191.08,191.1,190.86,190.86,12194.0,172.2756,172.2937,172.0773,172.0773,12194.0
2018-03-06 15:15:00,190.84,190.86,190.49,190.53,19907.0,172.0593,172.0773,171.7437,171.7798,19907.0
2018-03-06 15:20:00,190.5,190.7,190.44,190.66,21322.0,171.7527,171.933,171.6986,171.897,21322.0
2018-03-06 15:25:00,190.65,191.0,190.57,190.91,15209.0,171.888,172.2035,171.8158,172.1224,15209.0
2018-03-06 15:30:00,190.9,191.16,190.9,191.11,11285.0,172.1134,172.3478,172.1134,172.3027,11285.0
2018-03-06 15:35:00,191.13,191.28,191.08,191.08,20856.0,172.3207,172.456,172.2756,172.2756,20856.0
2018-03-06 15:40:00,191.13,191.18,191.05,191.1,15127.0,172.3207,172.3658,172.2486,172.2937,15127.0
2018-03-06 15:45:00,191.11,191.22,190.82,190.94,21988.0,172.3027,172.4019,172.0412,172.1494,21988.0
2018-03-06 15:50:00,190.93,191.42,190.93,191.14,41858.0,172.1404,172.5822,172.1404,172.3297,41858.0
2018-03-06 15:55:00,191.12,191.52,190.95,191.47,98743.0,172.3117,172.6723,172.1584,172.6273,98743.0
2018-03-07 09:30:00,189.21,189.4,188.75,188.87,61695.0,170.5897,170.761,170.1749,170.2831,61695.0
2018-03-07 09:35:00,188.68,188.93,188.55,188.72,32770.0,170.1118,170.3372,169.9946,170.1479,32770.0
2018-03-07 09:40:00,188.75,189.19,188.72,189.02,45834.0,170.1749,170.5716,170.1479,170.4184,45834.0
2018-03-07 09:45:00,189.15,189.22,188.97,189.01,23681.0,170.5356,170.5987,170.3733,170.4094,23681.0
2018-03-07 09:50:00,188.99,189.05,188.84,188.91,23576.0,170.3913,170.4454,170.2561,170.3192,23576.0
2018-03-07 09:55:00,188.97,189.07,188.86,188.86,9695.0,170.3733,170.4635,170.2741,170.2741,9695.0
2018-03-07 10:00:00,188.88,188.98,188.7,188.77,26525.0,170.2921,170.3823,170.1299,170.193,26525.0
2018-03-07 10:05:00,188.77,188.8,188.55,188.62,26628.0,170.193,170.22,169.9946,170.0577,26628.0
2018-03-07 10:10:00,188.58,188.72,188.45,188.56,32286.0,170.0217,170.1479,169.9045,170.0036,32286.0
2018-03-07 10:15:00,188.58,188.79,188.52,188.77,21500.0,170.0217,170.211,169.9676,170.193,21500.0
2018-03-07 10:20:00,188.77,189.1,188.67,188.83,19979.0,170.193,170.4905,170.1028,170.2471,19979.0
2018-03-07 10:25:00,188.75,188.93,188.72,188.9,23785.0,170.1749,170.3372,170.1479,170.3102,23785.0
2018-03-07 10:30:00,188.88,189.23,188.8,189.23,26691.0,170.2921,170.6077,170.22,170.6077,26691.0
2018-03-07 10:35:00,189.25,189.37,189.12,189.13,26980.0,170.6257,170.7339,170.5085,170.5175,26980.0
2018-03-07 10:40:00,189.16,189.37,189.04,189.28,18473.0,170.5446,170.7339,170.4364,170.6528,18473.0
2018-03-07 10:45:00,189.25,189.43,189.22,189.4,20673.0,170.6257,170.788,170.5987,170.761,20673.0
2018-03-07 10:50:00,189.43,189.44,189.14,189.23,17573.0,170.788,170.797,170.5266,170.6077,17573.0
2018-03-07 10:55:00,189.24,189.4,189.15,189.32,18189.0,170.6167,170.761,170.5356,170.6888,18189.0
2018-03-07 11:00:00,189.33,189.75,189.27,189.65,58686.0,170.6979,171.0765,170.6438,170.9864,58686.0
2018-03-07 11:05:00,189.65,189.68,189.34,189.37,69364.0,170.9864,171.0134,170.7069,170.7339,69364.0
2018-03-07 11:10:00,189.37,189.37,189.17,189.24,22294.0,170.7339,170.7339,170.5536,170.6167,22294.0
2018-03-07 11:15:00,189.29,189.45,189.18,189.25,16330.0,170.6618,170.8061,170.5626,170.6257,16330.0
2018-03-07 11:20:00,189.18,189.2,189.02,189.05,15709.0,170.5626,170.5807,170.4184,170.4454,15709.0
2018-03-07 11:25:00,189.02,189.06,188.73,189.06,22936.0,170.4184,170.4544,170.1569,170.4544,22936.0
2018-03-07 11:30:00,189.13,189.13,188.81,188.81,16217.0,170.5175,170.5175,170.229,170.229,16217.0
2018-03-07 11:35:00,188.86,189.27,188.85,189.14,12905.0,170.2741,170.6438,170.2651,170.5266,12905.0
2018-03-07 11:40:00,189.18,189.43,189.11,189.22,14504.0,170.5626,170.788,170.4995,170.5987,14504.0
2018-03-07 11:45:00,189.23,189.71,189.23,189.5,39745.0,170.6077,171.0405,170.6077,170.8511,39745.0
2018-03-07 11:50:00,189.41,189.41,188.96,189.07,11350.0,170.77,170.77,170.3643,170.4635,11350.0
2018-03-07 11:55:00,189.04,189.04,188.68,188.68,12370.0,170.4364,170.4364,170.1118,170.1118,12370.0
2018-03-07 12:00:00,188.65,188.78,188.36,188.43,32646.0,170.0848,170.202,169.8233,169.8864,32646.0
2018-03-07 12:05:00,188.44,188.52,188.05,188.08,23870.0,169.8955,169.9676,169.5438,169.5709,23870.0
2018-03-07 12:10:00,188.07,188.29,187.91,188.29,43142.0,169.5619,169.7602,169.4176,169.7602,43142.0
2018-03-07 12:15:00,188.23,188.28,188.0,188.09,19833.0,169.7061,169.7512,169.4988,169.5799,19833.0
2018-03-07 12:20:00,188.05,188.28,188.0,188.16,19363.0,169.5438,169.7512,169.4988,169.643,19363.0
2018-03-07 12:25:00,188.15,188.25,187.86,188.08,31448.0,169.634,169.7241,169.3725,169.5709,31448.0
2018-03-07 12:30:00,188.03,188.29,187.85,187.9,33562.0,169.5258,169.7602,169.3635,169.4086,33562.0
2018-03-07 12:35:00,187.85,187.87,187.51,187.71,22225.0,169.3635,169.3815,169.057,169.2373,22225.0
2018-03-07 12:40:00,187.64,187.77,187.5,187.58,21558.0,169.1742,169.2914,169.048,169.1201,21558.0
2018-03-07 12:45:00,187.55,187.61,187.3,187.31,21848.0,169.093,169.1471,168.8676,168.8767,21848.0
2018-03-07 12:50:00,187.34,187.47,187.3,187.36,23048.0,168.9037,169.0209,168.8676,168.9217,23048.0
2018-03-07 12:55:00,187.35,187.42,186.93,186.94,50543.0,168.9127,168.9758,168.5341,168.5431,50543.0
2018-03-07 13:00:00,186.91,187.4,186.83,187.0,36362.0,168.516,168.9578,168.4439,168.5972,36362.0
2018-03-07 13:05:00,186.95,187.01,186.7,186.73,16061.0,168.5521,168.6062,168.3267,168.3537,16061.0
2018-03-07 13:10:00,186.7,186.85,186.42,186.42,18440.0,168.3267,168.4619,168.0742,168.0742,18440.0
2018-03-07 13:15:00,186.42,186.86,186.41,186.77,27339.0,168.0742,168.4709,168.0652,168.3898,27339.0
2018-03-07 13:20:00,186.73,187.3,186.71,187.27,14453.0,168.3537,168.8676,168.3357,168.8406,14453.0
2018-03-07 13:25:00,187.27,187.39,187.06,187.39,21666.0,168.8406,168.9488,168.6513,168.9488,21666.0
2018-03-07 13:30:00,187.42,187.49,187.0,187.02,29011.0,168.9758,169.0389,168.5972,168.6152,29011.0
2018-03-07 13:35:00,187.0,187.03,186.62,186.62,115418.0,168.5972,168.6242,168.2546,168.2546,115418.0
2018-03-07 13:40:00,186.63,186.71,186.18,186.29,47901.0,168.2636,168.3357,167.8579,167.957,47901.0
2018-03-07 13:45:00,186.28,186.33,186.11,186.26,40820.0,167.948,167.9931,167.7947,167.93,40820.0
2018-03-07 13:50:00,186.27,186.33,186.07,186.33,31204.0,167.939,167.9931,167.7587,167.9931,31204.0
2018-03-07 13:55:00,186.3,186.43,186.02,186.03,38941.0,167.966,168.0833,167.7136,167.7226,38941.0
2018-03-07 14:00:00,186.07,186.08,185.59,185.84,78492.0,167.7587,167.7677,167.3259,167.5513,78492.0
2018-03-07 14:05:00,185.84,186.04,185.5,185.56,84834.0,167.5513,167.7316,167.2448,167.2989,84834.0
2018-03-07 14:10:00,185.53,186.16,185.53,185.8,38003.0,167.2718,167.8398,167.2718,167.5153,38003.0
2018-03-07 14:15:00,185.81,185.96,185.69,185.87,28178.0,167.5243,167.6595,167.4161,167.5784,28178.0
2018-03-07 14:20:00,185.87,185.88,185.63,185.64,25982.0,167.5784,167.5874,167.362,167.371,25982.0
2018-03-07 14:25:00,185.64,185.89,185.61,185.63,32505.0,167.371,167.5964,167.344,167.362,32505.0
2018-03-07 14:30:00,185.63,185.88,185.5,185.71,44212.0,167.362,167.5874,167.2448,167.4341,44212.0
2018-03-07 14:35:00,185.71,185.76,185.28,185.33,93025.0,167.4341,167.4792,167.0464,167.0915,93025.0
2018-03-07 14:40:00,185.33,185.5,184.78,185.27,119710.0,167.0915,167.2448,166.5956,167.0374,119710.0
2018-03-07 14:45:00,185.29,185.71,185.14,185.7,34829.0,167.0554,167.4341,166.9202,167.4251,34829.0
2018-03-07 14:50:00,185.71,185.88,185.4,185.57,42845.0,167.4341,167.5874,167.1546,167.3079,42845.0
2018-03-07 14:55:00,185.57,185.95,185.48,185.95,36902.0,167.3079,167.6505,167.2267,167.6505,36902.0
2018-03-07 15:00:00,185.95,186.23,185.8,186.16,43158.0,167.6505,167.9029,167.5153,167.8398,43158.0
2018-03-07 15:05:00,186.18,187.02,186.15,186.6,99709.0,167.8579,168.6152,167.8308,168.2365,99709.0
2018-03-07 15:10:00,186.59,186.91,186.4,186.46,57181.0,168.2275,168.516,168.0562,168.1103,57181.0
2018-03-07 15:15:00,186.43,186.6,186.09,186.28,43567.0,168.0833,168.2365,167.7767,167.948,43567.0
2018-03-07 15:20:00,186.32,186.45,186.0,186.41,50634.0,167.9841,168.1013,167.6956,168.0652,50634.0
2018-03-07 15:25:00,186.38,186.78,186.37,186.63,79157.0,168.0382,168.3988,168.0292,168.2636,79157.0
2018-03-07 15:30:00,186.58,186.7,186.09,186.1,65985.0,168.2185,168.3267,167.7767,167.7857,65985.0
2018-03-07 15:35:00,186.08,186.55,186.05,186.54,61197.0,167.7677,168.1914,167.7407,168.1824,61197.0
2018-03-07 15:40:00,186.52,186.9,186.42,186.84,87004.0,168.1644,168.507,168.0742,168.4529,87004.0
2018-03-07 15:45:00,186.84,186.99,186.79,186.99,106153.0,168.4529,168.5881,168.4078,168.5881,106153.0
2018-03-07 15:50:00,186.99,187.3,186.99,187.25,122163.0,168.5881,168.8676,168.5881,168.8226,122163.0
2018-03-07 15:55:00,187.25,187.6,187.12,187.41,218795.0,168.8226,169.1381,168.7054,168.9668,218795.0
2018-03-08 09:30:00,186.19,186.32,184.61,185.35,329872.0,167.8669,167.9841,166.4424,167.1095,329872.0
2018-03-08 09:35:00,185.37,185.6,183.8,184.06,279889.0,167.1276,167.3349,165.7121,165.9465,279889.0
2018-03-08 09:40:00,184.02,184.19,183.28,183.58,237553.0,165.9104,166.0637,165.2433,165.5137,237553.0
2018-03-08 09:45:00,183.55,184.5,183.08,184.5,134621.0,165.4867,166.3432,165.0629,166.3432,134621.0
2018-03-08 09:50:00,184.47,184.58,183.82,183.89,98529.0,166.3161,166.4153,165.7301,165.7932,98529.0
2018-03-08 09:55:00,183.9,183.99,183.42,183.85,87606.0,165.8022,165.8834,165.3695,165.7572,87606.0
2018-03-08 10:00:00,183.86,183.99,183.57,183.65,73261.0,165.7662,165.8834,165.5047,165.5768,73261.0
2018-03-08 10:05:00,183.66,184.85,183.66,184.29,114195.0,165.5859,166.6587,165.5859,166.1539,114195.0
2018-03-08 10:10:00,184.24,184.26,183.77,184.04,66298.0,166.1088,166.1268,165.685,165.9285,66298.0
2018-03-08 10:15:00,184.08,184.86,184.03,184.74,59669.0,165.9645,166.6678,165.9194,166.5596,59669.0
2018-03-08 10:20:00,184.73,185.4,184.61,185.27,87610.0,166.5506,167.1546,166.4424,167.0374,87610.0
2018-03-08 10:25:00,185.22,185.39,184.65,184.65,45617.0,166.9923,167.1456,166.4784,166.4784,45617.0
2018-03-08 10:30:00,184.62,185.12,184.56,184.97,52193.0,166.4514,166.9022,166.3973,166.7669,52193.0
2018-03-08 10:35:00,184.94,185.27,184.7,184.74,39576.0,166.7399,167.0374,166.5235,166.5596,39576.0
2018-03-08 10:40:00,184.73,184.8,184.36,184.58,29996.0,166.5506,166.6137,166.217,166.4153,29996.0
2018-03-08 10:45:00,184.55,184.56,183.91,183.94,45225.0,166.3883,166.3973,165.8113,165.8383,45225.0
2018-03-08 10:50:00,183.94,184.24,183.84,184.19,41183.0,165.8383,166.1088,165.7481,166.0637,41183.0
2018-03-08 10:55:00,184.23,184.24,184.02,184.05,23102.0,166.0998,166.1088,165.9104,165.9375,23102.0
2018-03-08 11:00:00,184.06,184.56,183.94,184.55,39789.0,165.9465,166.3973,165.8383,166.3883,39789.0
2018-03-08 11:05:00,184.49,184.49,183.92,184.02,31320.0,166.3342,166.3342,165.8203,165.9104,31320.0
2018-03-08 11:10:00,184.0,184.17,183.93,183.94,25473.0,165.8924,166.0457,165.8293,165.8383,25473.0
2018-03-08 11:15:00,183.94,184.1,183.93,184.08,24299.0,165.8383,165.9826,165.8293,165.9645,24299.0
2018-03-08 11:20:00,184.1,184.33,184.1,184.25,25035.0,165.9826,166.1899,165.9826,166.1178,25035.0
2018-03-08 11:25:00,184.17,184.17,183.72,183.76,35394.0,166.0457,166.0457,165.64,165.676,35394.0
2018-03-08 11:30:00,183.75,183.97,183.61,183.64,31222.0,165.667,165.8653,165.5408,165.5678,31222.0
2018-03-08 11:35:00,183.68,183.71,183.6,183.66,26256.0,165.6039,165.6309,165.5318,165.5859,26256.0
2018-03-08 11:40:00,183.65,183.88,183.55,183.6,35271.0,165.5768,165.7842,165.4867,165.5318,35271.0
2018-03-08 11:45:00,183.54,183.6,183.31,183.31,50986.0,165.4777,165.5318,165.2703,165.2703,50986.0
2018-03-08 11:50:00,183.33,183.7,183.24,183.52,69728.0,165.2883,165.6219,165.2072,165.4596,69728.0
2018-03-08 11:55:00,183.55,183.76,183.55,183.62,21456.0,165.4867,165.676,165.4867,165.5498,21456.0
2018-03-08 12:00:00,183.68,183.96,183.65,183.9,30384.0,165.6039,165.8563,165.5768,165.8022,30384.0
2018-03-08 12:05:00,183.88,184.07,183.87,183.89,24730.0,165.7842,165.9555,165.7752,165.7932,24730.0
2018-03-08 12:10:00,183.91,183.91,183.66,183.77,18494.0,165.8113,165.8113,165.5859,165.685,18494.0
2018-03-08 12:15:00,183.76,184.16,183.76,184.14,38934.0,165.676,166.0366,165.676,166.0186,38934.0
2018-03-08 12:20:00,184.2,184.33,184.01,184.06,25029.0,166.0727,166.1899,165.9014,165.9465,25029.0
2018-03-08 12:25:00,184.0,184.52,184.0,184.36,23891.0,165.8924,166.3612,165.8924,166.217,23891.0
2018-03-08 12:30:00,184.38,184.47,184.19,184.35,18461.0,166.235,166.3161,166.0637,166.208,18461.0
2018-03-08 12:35:00,184.25,184.41,184.19,184.4,21459.0,166.1178,166.262,166.0637,166.253,21459.0
2018-03-08 12:40:00,184.35,184.47,184.25,184.34,22886.0,166.208,166.3161,166.1178,166.1989,22886.0
2018-03-08 12:45:00,184.32,184.54,184.32,184.39,18152.0,166.1809,166.3793,166.1809,166.244,18152.0
2018-03-08 12:50:00,184.42,184.48,184.28,184.31,30110.0,166.2711,166.3252,166.1448,166.1719,30110.0
2018-03-08 12:55:00,184.31,184.7,184.29,184.69,42939.0,166.1719,166.5235,166.1539,166.5145,42939.0
2018-03-08 13:00:00,184.75,185.03,184.7,185.0,197167.0,166.5686,166.821,166.5235,166.794,197167.0
2018-03-08 13:05:00,185.03,185.07,184.84,184.87,25452.0,166.821,166.8571,166.6497,166.6768,25452.0
2018-03-08 13:10:00,184.92,185.11,184.59,184.6,38008.0,166.7219,166.8932,166.4243,166.4333,38008.0
2018-03-08 13:15:00,184.64,184.65,184.42,184.6,32795.0,166.4694,166.4784,166.2711,166.4333,32795.0
2018-03-08 13:20:00,184.64,184.71,184.35,184.5,29358.0,166.4694,166.5325,166.208,166.3432,29358.0
2018-03-08 13:25:00,184.45,184.5,184.25,184.26,49928.0,166.2981,166.3432,166.1178,166.1268,49928.0
2018-03-08 13:30:00,184.28,184.36,184.24,184.32,25795.0,166.1448,166.217,166.1088,166.1809,25795.0
2018-03-08 13:35:00,184.33,184.5,184.27,184.46,27288.0,166.1899,166.3432,166.1358,166.3071,27288.0
2018-03-08 13:40:00,184.47,184.55,184.28,184.28,19707.0,166.3161,166.3883,166.1448,166.1448,19707.0
2018-03-08 13:45:00,184.27,184.49,184.23,184.41,17982.0,166.1358,166.3342,166.0998,166.262,17982.0
2018-03-08 13:50:00,184.41,184.57,184.38,184.53,21109.0,166.262,166.4063,166.235,166.3702,21109.0
2018-03-08 13:55:00,184.53,184.53,184.3,184.49,22862.0,166.3702,166.3702,166.1629,166.3342,22862.0
2018-03-08 14:00:00,184.47,184.48,184.32,184.42,20179.0,166.3161,166.3252,166.1809,166.2711,20179.0
2018-03-08 14:05:00,184.46,184.47,184.13,184.13,30033.0,166.3071,166.3161,166.0096,166.0096,30033.0
2018-03-08 14:10:00,184.12,184.32,184.06,184.15,50926.0,166.0006,166.1809,165.9465,166.0276,50926.0
2018-03-08 14:15:00,184.14,184.25,184.13,184.14,11104.0,166.0186,166.1178,166.0096,166.0186,11104.0
2018-03-08 14:20:00,184.15,184.21,183.76,183.8,31945.0,166.0276,166.0817,165.676,165.7121,31945.0
2018-03-08 14:25:00,183.84,183.98,183.8,183.97,15986.0,165.7481,165.8744,165.7121,165.8653,15986.0
2018-03-08 14:30:00,183.93,184.07,183.75,184.04,22284.0,165.8293,165.9555,165.667,165.9285,22284.0
2018-03-08 14:35:00,184.05,184.11,183.89,183.92,17953.0,165.9375,165.9916,165.7932,165.8203,17953.0
2018-03-08 14:40:00,183.89,183.95,183.82,183.91,32307.0,165.7932,165.8473,165.7301,165.8113,32307.0
2018-03-08 14:45:00,183.9,183.92,183.62,183.62,36727.0,165.8022,165.8203,165.5498,165.5498,36727.0
2018-03-08 14:50:00,183.62,183.85,183.6,183.72,24891.0,165.5498,165.7572,165.5318,165.64,24891.0
2018-03-08 14:55:00,183.69,183.82,183.68,183.81,27072.0,165.6129,165.7301,165.6039,165.7211,27072.0
2018-03-08 15:00:00,183.84,183.87,183.72,183.8,26611.0,165.7481,165.7752,165.64,165.7121,26611.0
2018-03-08 15:05:00,183.81,183.84,183.67,183.74,22230.0,165.7211,165.7481,165.5949,165.658,22230.0
2018-03-08 15:10:00,183.76,183.86,183.67,183.7,36736.0,165.676,165.7662,165.5949,165.6219,36736.0
2018-03-08 15:15:00,183.68,184.32,183.68,184.32,77725.0,165.6039,166.1809,165.6039,166.1809,77725.0
2018-03-08 15:20:00,184.26,184.38,183.92,184.04,64449.0,166.1268,166.235,165.8203,165.9285,64449.0
2018-03-08 15:25:00,184.04,184.22,184.01,184.14,38963.0,165.9285,166.0907,165.9014,166.0186,38963.0
2018-03-08 15:30:00,184.13,184.68,184.12,184.67,105498.0,166.0096,166.5055,166.0006,166.4965,105498.0
2018-03-08 15:35:00,184.67,184.92,184.64,184.83,60732.0,166.4965,166.7219,166.4694,166.6407,60732.0
2018-03-08 15:40:00,184.82,184.95,184.76,184.94,67309.0,166.6317,166.7489,166.5776,166.7399,67309.0
2018-03-08 15:45:00,184.88,184.95,184.5,184.86,92603.0,166.6858,166.7489,166.3432,166.6678,92603.0
2018-03-08 15:50:00,184.93,185.23,184.91,185.17,140198.0,166.7309,167.0013,166.7128,166.9473,140198.0
2018-03-08 15:55:00,185.17,185.95,185.08,185.69,278157.0,166.9473,167.6505,166.8661,167.4161,278157.0
2018-03-09 09:30:00,186.47,186.65,184.79,184.8,152418.0,168.1193,168.2816,166.6047,166.6137,152418.0
2018-03-09 09:35:00,184.74,184.84,184.22,184.55,73159.0,166.5596,166.6497,166.0907,166.3883,73159.0
2018-03-09 09:40:00,184.63,184.88,184.4,184.77,41515.0,166.4604,166.6858,166.253,166.5866,41515.0
2018-03-09 09:45:00,184.74,185.0,184.55,184.74,23093.0,166.5596,166.794,166.3883,166.5596,23093.0
2018-03-09 09:50:00,184.69,184.82,184.54,184.58,18510.0,166.5145,166.6317,166.3793,166.4153,18510.0
2018-03-09 09:55:00,184.5,184.67,184.5,184.67,19664.0,166.3432,166.4965,166.3432,166.4965,19664.0
2018-03-09 10:00:00,184.68,185.22,184.68,184.82,31328.0,166.5055,166.9923,166.5055,166.6317,31328.0
2018-03-09 10:05:00,184.85,184.97,184.63,184.91,24752.0,166.6587,166.7669,166.4604,166.7128,24752.0
2018-03-09 10:10:00,184.94,185.24,184.85,185.08,35466.0,166.7399,167.0104,166.6587,166.8661,35466.0
2018-03-09 10:15:00,185.13,185.22,185.07,185.17,23910.0,166.9112,166.9923,166.8571,166.9473,23910.0
2018-03-09 10:20:00,185.15,185.26,184.83,184.88,26387.0,166.9292,167.0284,166.6407,166.6858,26387.0
2018-03-09 10:25:00,184.84,185.07,184.84,185.01,26832.0,166.6497,166.8571,166.6497,166.803,26832.0
2018-03-09 10:30:00,185.02,185.34,184.96,185.23,43360.0,166.812,167.1005,166.7579,167.0013,43360.0
2018-03-09 10:35:00,185.27,185.45,185.22,185.32,24757.0,167.0374,167.1997,166.9923,167.0825,24757.0
2018-03-09 10:40:00,185.3,185.41,185.21,185.33,17231.0,167.0645,167.1636,166.9833,167.0915,17231.0
2018-03-09 10:45:00,185.34,185.45,185.26,185.28,17211.0,167.1005,167.1997,167.0284,167.0464,17211.0
2018-03-09 10:50:00,185.3,185.74,185.24,185.73,39380.0,167.0645,167.4612,167.0104,167.4521,39380.0
2018-03-09 10:55:00,185.73,185.75,185.48,185.73,40266.0,167.4521,167.4702,167.2267,167.4521,40266.0
2018-03-09 11:00:00,185.74,186.12,185.68,186.02,70462.0,167.4612,167.8038,167.4071,167.7136,70462.0
2018-03-09 11:05:00,186.05,186.13,185.88,186.02,47879.0,167.7407,167.8128,167.5874,167.7136,47879.0
2018-03-09 11:10:00,185.99,185.99,185.72,185.79,21911.0,167.6866,167.6866,167.4431,167.5062,21911.0
2018-03-09 11:15:00,185.78,185.81,185.51,185.69,29424.0,167.4972,167.5243,167.2538,167.4161,29424.0
2018-03-09 11:20:00,185.74,186.22,185.74,186.21,26634.0,167.4612,167.8939,167.4612,167.8849,26634.0
2018-03-09 11:25:00,186.21,186.4,186.2,186.34,24653.0,167.8849,168.0562,167.8759,168.0021,24653.0
2018-03-09 11:30:00,186.35,186.5,186.16,186.25,30737.0,168.0111,168.1464,167.8398,167.921,30737.0
2018-03-09 11:35:00,186.31,186.48,186.19,186.48,14900.0,167.9751,168.1283,167.8669,168.1283,14900.0
2018-03-09 11:40:00,186.49,186.82,186.49,186.75,38605.0,168.1374,168.4349,168.1374,168.3718,38605.0
2018-03-09 11:45:00,186.67,186.7,186.58,186.62,13635.0,168.2996,168.3267,168.2185,168.2546,13635.0
2018-03-09 11:50:00,186.67,186.77,186.57,186.77,13063.0,168.2996,168.3898,168.2095,168.3898,13063.0
2018-03-09 11:55:00,186.78,186.99,186.78,186.96,34997.0,168.3988,168.5881,168.3988,168.5611,34997.0
2018-03-09 12:00:00,187.0,187.16,186.88,187.02,38260.0,168.5972,168.7414,168.489,168.6152,38260.0
2018-03-09 12:05:00,187.01,187.09,186.86,186.89,10823.0,168.6062,168.6783,168.4709,168.498,10823.0
2018-03-09 12:10:00,186.88,186.9,186.52,186.54,16534.0,168.489,168.507,168.1644,168.1824,16534.0
2018-03-09 12:15:00,186.57,186.8,186.57,186.76,11681.0,168.2095,168.4168,168.2095,168.3808,11681.0
2018-03-09 12:20:00,186.73,186.81,186.62,186.8,7352.0,168.3537,168.4259,168.2546,168.4168,7352.0
2018-03-09 12:25:00,186.81,186.83,186.5,186.6,15637.0,168.4259,168.4439,168.1464,168.2365,15637.0
2018-03-09 12:30:00,186.59,186.73,186.57,186.7,5300.0,168.2275,168.3537,168.2095,168.3267,5300.0
2018-03-09 12:35:00,186.69,186.83,186.64,186.68,14733.0,168.3177,168.4439,168.2726,168.3087,14733.0
2018-03-09 12:40:00,186.67,186.75,186.54,186.73,9932.0,168.2996,168.3718,168.1824,168.3537,9932.0
2018-03-09 12:45:00,186.69,186.85,186.68,186.72,7194.0,168.3177,168.4619,168.3087,168.3447,7194.0
2018-03-09 12:50:00,186.67,186.9,186.62,186.81,36990.0,168.2996,168.507,168.2546,168.4259,36990.0
2018-03-09 12:55:00,186.83,186.92,186.68,186.74,14181.0,168.4439,168.525,168.3087,168.3627,14181.0
2018-03-09 13:00:00,186.77,187.11,186.77,186.96,34925.0,168.3898,168.6963,168.3898,168.5611,34925.0
2018-03-09 13:05:00,186.94,187.0,186.91,186.98,8158.0,168.5431,168.5972,168.516,168.5791,8158.0
2018-03-09 13:10:00,187.0,187.11,186.98,187.04,13175.0,168.5972,168.6963,168.5791,168.6332,13175.0
2018-03-09 13:15:00,187.1,187.12,186.94,186.94,22528.0,168.6873,168.7054,168.5431,168.5431,22528.0
2018-03-09 13:20:00,186.96,187.02,186.95,187.02,16549.0,168.5611,168.6152,168.5521,168.6152,16549.0
2018-03-09 13:25:00,187.0,187.35,186.98,187.23,48203.0,168.5972,168.9127,168.5791,168.8045,48203.0
2018-03-09 13:30:00,187.23,187.28,187.07,187.16,11622.0,168.8045,168.8496,168.6603,168.7414,11622.0
2018-03-09 13:35:00,187.16,187.25,187.11,187.17,7837.0,168.7414,168.8226,168.6963,168.7504,7837.0
2018-03-09 13:40:00,187.17,187.17,186.91,186.98,7327.0,168.7504,168.7504,168.516,168.5791,7327.0
2018-03-09 13:45:00,186.95,187.06,186.91,186.95,8822.0,168.5521,168.6513,168.516,168.5521,8822.0
2018-03-09 13:50:00,186.98,187.1,186.95,187.02,9517.0,168.5791,168.6873,168.5521,168.6152,9517.0
2018-03-09 13:55:00,186.99,187.07,186.97,187.07,7215.0,168.5881,168.6603,168.5701,168.6603,7215.0
2018-03-09 14:00:00,187.08,187.17,186.98,187.07,11872.0,168.6693,168.7504,168.5791,168.6603,11872.0
2018-03-09 14:05:00,187.07,187.19,187.03,187.09,20934.0,168.6603,168.7685,168.6242,168.6783,20934.0
2018-03-09 14:10:00,187.13,187.25,187.11,187.24,12914.0,168.7144,168.8226,168.6963,168.8135,12914.0
2018-03-09 14:15:00,187.16,187.22,186.99,187.05,12098.0,168.7414,168.7955,168.5881,168.6422,12098.0
2018-03-09 14:20:00,187.05,187.09,186.97,187.05,16608.0,168.6422,168.6783,168.5701,168.6422,16608.0
2018-03-09 14:25:00,187.04,187.07,186.94,186.97,13184.0,168.6332,168.6603,168.5431,168.5701,13184.0
2018-03-09 14:30:00,187.01,187.12,187.0,187.07,7639.0,168.6062,168.7054,168.5972,168.6603,7639.0
2018-03-09 14:35:00,187.05,187.14,186.98,187.13,7467.0,168.6422,168.7234,168.5791,168.7144,7467.0
2018-03-09 14:40:00,187.11,187.14,186.99,187.0,6740.0,168.6963,168.7234,168.5881,168.5972,6740.0
2018-03-09 14:45:00,186.99,187.05,186.95,187.03,12886.0,168.5881,168.6422,168.5521,168.6242,12886.0
2018-03-09 14:50:00,187.0,187.08,186.95,187.01,22111.0,168.5972,168.6693,168.5521,168.6062,22111.0
2018-03-09 14:55:00,187.05,187.19,187.01,187.19,13323.0,168.6422,168.7685,168.6062,168.7685,13323.0
2018-03-09 15:00:00,187.18,187.74,187.18,187.72,60148.0,168.7594,169.2643,168.7594,169.2463,60148.0
2018-03-09 15:05:00,187.73,187.83,187.62,187.77,31242.0,169.2553,169.3455,169.1561,169.2914,31242.0
2018-03-09 15:10:00,187.75,187.79,187.64,187.79,21426.0,169.2734,169.3094,169.1742,169.3094,21426.0
2018-03-09 15:15:00,187.79,187.79,187.56,187.58,17313.0,169.3094,169.3094,169.1021,169.1201,17313.0
2018-03-09 15:20:00,187.59,187.59,187.44,187.51,20552.0,169.1291,169.1291,168.9939,169.057,20552.0
2018-03-09 15:25:00,187.51,187.6,187.46,187.58,18517.0,169.057,169.1381,169.0119,169.1201,18517.0
2018-03-09 15:30:00,187.59,187.97,187.58,187.89,70160.0,169.1291,169.4717,169.1201,169.3996,70160.0
2018-03-09 15:35:00,187.85,187.92,187.63,187.64,34750.0,169.3635,169.4266,169.1652,169.1742,34750.0
2018-03-09 15:40:00,187.64,187.8,187.33,187.46,48676.0,169.1742,169.3184,168.8947,169.0119,48676.0
2018-03-09 15:45:00,187.52,187.97,187.49,187.73,59988.0,169.066,169.4717,169.0389,169.2553,59988.0
2018-03-09 15:50:00,187.84,188.26,187.84,188.08,77283.0,169.3545,169.7332,169.3545,169.5709,77283.0
2018-03-09 15:55:00,188.09,188.64,188.04,188.64,201386.0,169.5799,170.0758,169.5348,170.0758,201386.0
2018-03-12 09:30:00,188.36,188.76,188.05,188.57,89775.0,169.8233,170.184,169.5438,170.0127,89775.0
2018-03-12 09:35:00,188.63,189.2,188.5,188.84,37248.0,170.0668,170.5807,169.9495,170.2561,37248.0
2018-03-12 09:40:00,188.86,189.25,188.77,189.16,44190.0,170.2741,170.6257,170.193,170.5446,44190.0
2018-03-12 09:45:00,189.12,189.21,188.89,189.07,48733.0,170.5085,170.5897,170.3012,170.4635,48733.0
2018-03-12 09:50:00,189.06,189.28,189.03,189.22,34795.0,170.4544,170.6528,170.4274,170.5987,34795.0
2018-03-12 09:55:00,189.19,189.43,189.17,189.34,38383.0,170.5716,170.788,170.5536,170.7069,38383.0
2018-03-12 10:00:00,189.34,189.7,189.34,189.42,53758.0,170.7069,171.0315,170.7069,170.779,53758.0
2018-03-12 10:05:00,189.42,189.8,189.39,189.78,39205.0,170.779,171.1216,170.752,171.1036,39205.0
2018-03-12 10:10:00,189.75,189.81,189.49,189.58,24972.0,171.0765,171.1306,170.8421,170.9233,24972.0
2018-03-12 10:15:00,189.55,190.06,189.5,190.0,60687.0,170.8962,171.356,170.8511,171.3019,60687.0
2018-03-12 10:20:00,190.06,190.1,189.78,189.78,27068.0,171.356,171.3921,171.1036,171.1036,27068.0
2018-03-12 10:25:00,189.78,189.89,189.56,189.63,18702.0,171.1036,171.2028,170.9052,170.9683,18702.0
2018-03-12 10:30:00,189.58,189.6,189.18,189.18,30246.0,170.9233,170.9413,170.5626,170.5626,30246.0
2018-03-12 10:35:00,189.11,189.11,188.79,188.8,12751.0,170.4995,170.4995,170.211,170.22,12751.0
2018-03-12 10:40:00,188.78,188.81,188.52,188.76,13348.0,170.202,170.229,169.9676,170.184,13348.0
2018-03-12 10:45:00,188.73,188.86,188.62,188.77,14293.0,170.1569,170.2741,170.0577,170.193,14293.0
2018-03-12 10:50:00,188.79,188.84,188.22,188.24,11846.0,170.211,170.2561,169.6971,169.7151,11846.0
2018-03-12 10:55:00,188.21,188.31,187.95,188.27,37662.0,169.6881,169.7782,169.4537,169.7422,37662.0
2018-03-12 11:00:00,188.28,188.57,188.22,188.33,19019.0,169.7512,170.0127,169.6971,169.7963,19019.0
2018-03-12 11:05:00,188.26,188.37,188.15,188.18,31616.0,169.7332,169.8323,169.634,169.661,31616.0
2018-03-12 11:10:00,188.15,188.2,187.78,187.78,13033.0,169.634,169.6791,169.3004,169.3004,13033.0
2018-03-12 11:15:00,187.77,187.97,187.68,187.87,28001.0,169.2914,169.4717,169.2102,169.3815,28001.0
2018-03-12 11:20:00,187.85,187.96,187.6,187.6,18679.0,169.3635,169.4627,169.1381,169.1381,18679.0
2018-03-12 11:25:00,187.62,188.17,187.55,187.93,20435.0,169.1561,169.652,169.093,169.4356,20435.0
2018-03-12 11:30:00,187.98,188.24,187.97,188.24,12501.0,169.4807,169.7151,169.4717,169.7151,12501.0
2018-03-12 11:35:00,188.28,188.43,188.17,188.4,17759.0,169.7512,169.8864,169.652,169.8594,17759.0
2018-03-12 11:40:00,188.45,188.7,188.33,188.5,19352.0,169.9045,170.1299,169.7963,169.9495,19352.0
2018-03-12 11:45:00,188.51,188.57,188.38,188.42,19361.0,169.9586,170.0127,169.8414,169.8774,19361.0
2018-03-12 11:50:00,188.44,188.5,188.14,188.5,20062.0,169.8955,169.9495,169.625,169.9495,20062.0
2018-03-12 11:55:00,188.5,188.74,188.44,188.72,33797.0,169.9495,170.1659,169.8955,170.1479,33797.0
2018-03-12 12:00:00,188.73,189.06,188.73,188.9,24977.0,170.1569,170.4544,170.1569,170.3102,24977.0
2018-03-12 12:05:00,188.9,189.0,188.81,188.91,16163.0,170.3102,170.4003,170.229,170.3192,16163.0
2018-03-12 12:10:00,188.92,189.08,188.85,189.04,15034.0,170.3282,170.4725,170.2651,170.4364,15034.0
2018-03-12 12:15:00,189.08,189.27,188.97,188.97,18645.0,170.4725,170.6438,170.3733,170.3733,18645.0
2018-03-12 12:20:00,188.97,189.17,188.86,189.08,16919.0,170.3733,170.5536,170.2741,170.4725,16919.0
2018-03-12 12:25:00,189.03,189.12,188.95,189.03,14554.0,170.4274,170.5085,170.3553,170.4274,14554.0
2018-03-12 12:30:00,189.02,189.18,189.0,189.13,13341.0,170.4184,170.5626,170.4003,170.5175,13341.0
2018-03-12 12:35:00,189.02,189.14,188.74,188.95,14828.0,170.4184,170.5266,170.1659,170.3553,14828.0
2018-03-12 12:40:00,188.95,189.1,188.81,188.89,15258.0,170.3553,170.4905,170.229,170.3012,15258.0
2018-03-12 12:45:00,188.86,188.99,188.84,188.9,12750.0,170.2741,170.3913,170.2561,170.3102,12750.0
2018-03-12 12:50:00,188.92,188.96,188.83,188.88,11029.0,170.3282,170.3643,170.2471,170.2921,11029.0
2018-03-12 12:55:00,188.88,189.11,188.88,189.08,14136.0,170.2921,170.4995,170.2921,170.4725,14136.0
2018-03-12 13:00:00,189.09,189.21,189.08,189.2,13184.0,170.4815,170.5897,170.4725,170.5807,13184.0
2018-03-12 13:05:00,189.21,189.25,189.11,189.2,17930.0,170.5897,170.6257,170.4995,170.5807,17930.0
2018-03-12 13:10:00,189.21,189.49,189.16,189.45,17898.0,170.5897,170.8421,170.5446,170.8061,17898.0
2018-03-12 13:15:00,189.48,189.48,189.22,189.22,5717.0,170.8331,170.8331,170.5987,170.5987,5717.0
2018-03-12 13:20:00,189.2,189.35,189.14,189.22,12818.0,170.5807,170.7159,170.5266,170.5987,12818.0
2018-03-12 13:25:00,189.17,189.35,189.16,189.2,13962.0,170.5536,170.7159,170.5446,170.5807,13962.0
2018-03-12 13:30:00,189.2,189.24,189.06,189.2,18954.0,170.5807,170.6167,170.4544,170.5807,18954.0
2018-03-12 13:35:00,189.21,189.29,189.19,189.29,8852.0,170.5897,170.6618,170.5716,170.6618,8852.0
2018-03-12 13:40:00,189.28,189.37,189.26,189.28,12571.0,170.6528,170.7339,170.6348,170.6528,12571.0
2018-03-12 13:45:00,189.32,189.45,189.28,189.32,12109.0,170.6888,170.8061,170.6528,170.6888,12109.0
2018-03-12 13:50:00,189.32,189.33,189.12,189.15,5265.0,170.6888,170.6979,170.5085,170.5356,5265.0
2018-03-12 13:55:00,189.14,189.21,189.07,189.07,8639.0,170.5266,170.5897,170.4635,170.4635,8639.0
2018-03-12 14:00:00,189.11,189.17,189.08,189.14,11293.0,170.4995,170.5536,170.4725,170.5266,11293.0
2018-03-12 14:05:00,189.11,189.22,189.08,189.15,10481.0,170.4995,170.5987,170.4725,170.5356,10481.0
2018-03-12 14:10:00,189.1,189.15,188.92,188.93,16318.0,170.4905,170.5356,170.3282,170.3372,16318.0
2018-03-12 14:15:00,188.96,189.02,188.87,188.93,12812.0,170.3643,170.4184,170.2831,170.3372,12812.0
2018-03-12 14:20:00,188.94,188.94,188.77,188.81,19929.0,170.3462,170.3462,170.193,170.229,19929.0
2018-03-12 14:25:00,188.78,188.93,188.78,188.86,14735.0,170.202,170.3372,170.202,170.2741,14735.0
2018-03-12 14:30:00,188.83,189.08,188.81,189.03,16831.0,170.2471,170.4725,170.229,170.4274,16831.0
2018-03-12 14:35:00,189.05,189.19,188.86,189.02,30642.0,170.4454,170.5716,170.2741,170.4184,30642.0
2018-03-12 14:40:00,189.01,189.07,188.83,188.92,18953.0,170.4094,170.4635,170.2471,170.3282,18953.0
2018-03-12 14:45:00,188.9,189.05,188.88,188.92,16974.0,170.3102,170.4454,170.2921,170.3282,16974.0
2018-03-12 14:50:00,188.89,189.0,188.85,188.9,10064.0,170.3012,170.4003,170.2651,170.3102,10064.0
2018-03-12 14:55:00,188.85,188.99,188.85,188.96,10725.0,170.2651,170.3913,170.2651,170.3643,10725.0
2018-03-12 15:00:00,188.94,189.16,188.92,189.14,21999.0,170.3462,170.5446,170.3282,170.5266,21999.0
2018-03-12 15:05:00,189.16,189.36,189.13,189.36,9300.0,170.5446,170.7249,170.5175,170.7249,9300.0
2018-03-12 15:10:00,189.33,189.42,189.28,189.4,14567.0,170.6979,170.779,170.6528,170.761,14567.0
2018-03-12 15:15:00,189.4,189.64,189.35,189.55,26682.0,170.761,170.9774,170.7159,170.8962,26682.0
2018-03-12 15:20:00,189.56,189.76,189.54,189.66,11840.0,170.9052,171.0855,170.8872,170.9954,11840.0
2018-03-12 15:25:00,189.65,189.79,189.58,189.79,12976.0,170.9864,171.1126,170.9233,171.1126,12976.0
2018-03-12 15:30:00,189.75,189.85,189.67,189.79,21155.0,171.0765,171.1667,171.0044,171.1126,21155.0
2018-03-12 15:35:00,189.76,189.78,189.6,189.7,18435.0,171.0855,171.1036,170.9413,171.0315,18435.0
2018-03-12 15:40:00,189.69,189.8,189.64,189.69,26114.0,171.0224,171.1216,170.9774,171.0224,26114.0
2018-03-12 15:45:00,189.72,190.04,189.72,189.99,67743.0,171.0495,171.338,171.0495,171.2929,67743.0
2018-03-12 15:50:00,189.97,189.97,189.67,189.73,44180.0,171.2749,171.2749,171.0044,171.0585,44180.0
2018-03-12 15:55:00,189.72,189.83,189.42,189.42,67841.0,171.0495,171.1487,170.779,170.779,67841.0
2018-03-13 09:30:00,190.11,190.11,189.5,189.94,38478.0,171.4011,171.4011,170.8511,171.2478,38478.0
2018-03-13 09:35:00,189.94,190.12,189.81,189.89,19555.0,171.2478,171.4101,171.1306,171.2028,19555.0
2018-03-13 09:40:00,189.98,189.98,189.66,189.85,12828.0,171.2839,171.2839,170.9954,171.1667,12828.0
2018-03-13 09:45:00,189.85,190.0,189.75,189.93,25648.0,171.1667,171.3019,171.0765,171.2388,25648.0
2018-03-13 09:50:00,189.96,190.05,189.47,189.47,23989.0,171.2659,171.347,170.8241,170.8241,23989.0
2018-03-13 09:55:00,189.47,189.5,188.9,188.9,21638.0,170.8241,170.8511,170.3102,170.3102,21638.0
2018-03-13 10:00:00,188.93,189.33,188.72,189.33,14432.0,170.3372,170.6979,170.1479,170.6979,14432.0
2018-03-13 10:05:00,189.29,189.35,189.05,189.35,10819.0,170.6618,170.7159,170.4454,170.7159,10819.0
2018-03-13 10:10:00,189.33,189.41,189.21,189.33,14749.0,170.6979,170.77,170.5897,170.6979,14749.0
2018-03-13 10:15:00,189.36,189.68,189.36,189.59,13137.0,170.7249,171.0134,170.7249,170.9323,13137.0
2018-03-13 10:20:00,189.53,189.62,189.21,189.21,16945.0,170.8782,170.9593,170.5897,170.5897,16945.0
2018-03-13 10:25:00,189.28,189.34,188.97,188.97,15830.0,170.6528,170.7069,170.3733,170.3733,15830.0
2018-03-13 10:30:00,188.97,189.07,188.92,189.0,9752.0,170.3733,170.4635,170.3282,170.4003,9752.0
2018-03-13 10:35:00,188.94,189.15,188.91,189.15,14032.0,170.3462,170.5356,170.3192,170.5356,14032.0
2018-03-13 10:40:00,189.14,189.54,189.14,189.53,11974.0,170.5266,170.8872,170.5266,170.8782,11974.0
2018-03-13 10:45:00,189.53,189.71,189.49,189.59,14600.0,170.8782,171.0405,170.8421,170.9323,14600.0
2018-03-13 10:50:00,189.61,189.79,189.58,189.72,13597.0,170.9503,171.1126,170.9233,171.0495,13597.0
2018-03-13 10:55:00,189.75,189.9,189.63,189.66,14413.0,171.0765,171.2118,170.9683,170.9954,14413.0
2018-03-13 11:00:00,189.69,189.98,189.68,189.98,15749.0,171.0224,171.2839,171.0134,171.2839,15749.0
2018-03-13 11:05:00,189.93,190.02,189.84,189.97,27886.0,171.2388,171.32,171.1577,171.2749,27886.0
2018-03-13 11:10:00,189.96,190.01,189.5,189.63,37887.0,171.2659,171.3109,170.8511,170.9683,37887.0
2018-03-13 11:15:00,189.6,189.82,189.51,189.79,11470.0,170.9413,171.1396,170.8602,171.1126,11470.0
2018-03-13 11:20:00,189.83,189.83,189.52,189.55,10957.0,171.1487,171.1487,170.8692,170.8962,10957.0
2018-03-13 11:25:00,189.5,189.5,189.24,189.43,22438.0,170.8511,170.8511,170.6167,170.788,22438.0
2018-03-13 11:30:00,189.49,189.6,189.38,189.43,5000.0,170.8421,170.9413,170.7429,170.788,5000.0
2018-03-13 11:35:00,189.38,189.44,189.3,189.44,6455.0,170.7429,170.797,170.6708,170.797,6455.0
2018-03-13 11:40:00,189.43,189.54,189.26,189.31,8487.0,170.788,170.8872,170.6348,170.6798,8487.0
2018-03-13 11:45:00,189.32,189.57,189.32,189.57,6050.0,170.6888,170.9142,170.6888,170.9142,6050.0
2018-03-13 11:50:00,189.54,189.66,189.43,189.61,8975.0,170.8872,170.9954,170.788,170.9503,8975.0
2018-03-13 11:55:00,189.61,189.7,189.49,189.58,7774.0,170.9503,171.0315,170.8421,170.9233,7774.0
2018-03-13 12:00:00,189.59,189.6,189.1,189.1,6890.0,170.9323,170.9413,170.4905,170.4905,6890.0
2018-03-13 12:05:00,189.0,189.16,188.75,188.83,16797.0,170.4003,170.5446,170.1749,170.2471,16797.0
2018-03-13 12:10:00,188.83,188.87,188.61,188.72,8756.0,170.2471,170.2831,170.0487,170.1479,8756.0
2018-03-13 12:15:00,188.73,188.88,188.71,188.82,9820.0,170.1569,170.2921,170.1389,170.2381,9820.0
2018-03-13 12:20:00,188.85,188.87,188.64,188.75,7032.0,170.2651,170.2831,170.0758,170.1749,7032.0
2018-03-13 12:25:00,188.71,188.86,188.66,188.86,5126.0,170.1389,170.2741,170.0938,170.2741,5126.0
2018-03-13 12:30:00,188.88,189.13,188.86,189.08,7018.0,170.2921,170.5175,170.2741,170.4725,7018.0
2018-03-13 12:35:00,189.03,189.03,188.81,188.84,8605.0,170.4274,170.4274,170.229,170.2561,8605.0
2018-03-13 12:40:00,188.86,188.86,188.74,188.84,4128.0,170.2741,170.2741,170.1659,170.2561,4128.0
2018-03-13 12:45:00,188.83,188.9,188.79,188.81,5300.0,170.2471,170.3102,170.211,170.229,5300.0
2018-03-13 12:50:00,188.85,188.85,188.71,188.73,7293.0,170.2651,170.2651,170.1389,170.1569,7293.0
2018-03-13 12:55:00,188.76,188.85,188.74,188.78,9552.0,170.184,170.2651,170.1659,170.202,9552.0
2018-03-13 13:00:00,188.79,188.99,188.78,188.94,6859.0,170.211,170.3913,170.202,170.3462,6859.0
2018-03-13 13:05:00,188.97,189.04,188.87,189.0,4550.0,170.3733,170.4364,170.2831,170.4003,4550.0
2018-03-13 13:10:00,188.99,189.08,188.96,188.96,4895.0,170.3913,170.4725,170.3643,170.3643,4895.0
2018-03-13 13:15:00,188.97,188.97,188.85,188.91,7160.0,170.3733,170.3733,170.2651,170.3192,7160.0
2018-03-13 13:20:00,188.93,188.95,188.79,188.87,5444.0,170.3372,170.3553,170.211,170.2831,5444.0
2018-03-13 13:25:00,188.83,188.87,188.66,188.68,8243.0,170.2471,170.2831,170.0938,170.1118,8243.0
2018-03-13 13:30:00,188.66,188.84,188.64,188.84,7602.0,170.0938,170.2561,170.0758,170.2561,7602.0
2018-03-13 13:35:00,188.74,188.88,188.74,188.86,5756.0,170.1659,170.2921,170.1659,170.2741,5756.0
2018-03-13 13:40:00,188.83,188.9,188.8,188.8,12645.0,170.2471,170.3102,170.22,170.22,12645.0
2018-03-13 13:45:00,188.74,188.77,188.48,188.53,16189.0,170.1659,170.193,169.9315,169.9766,16189.0
2018-03-13 13:50:00,188.5,188.69,188.48,188.69,6977.0,169.9495,170.1208,169.9315,170.1208,6977.0
2018-03-13 13:55:00,188.68,188.71,188.5,188.53,8411.0,170.1118,170.1389,169.9495,169.9766,8411.0
2018-03-13 14:00:00,188.49,188.54,188.36,188.44,10417.0,169.9405,169.9856,169.8233,169.8955,10417.0
2018-03-13 14:05:00,188.46,188.48,188.14,188.16,14210.0,169.9135,169.9315,169.625,169.643,14210.0
2018-03-13 14:10:00,188.15,188.16,187.8,187.82,20618.0,169.634,169.643,169.3184,169.3365,20618.0
2018-03-13 14:15:00,187.85,187.94,187.75,187.9,11812.0,169.3635,169.4447,169.2734,169.4086,11812.0
2018-03-13 14:20:00,187.89,187.95,187.75,187.78,10643.0,169.3996,169.4537,169.2734,169.3004,10643.0
2018-03-13 14:25:00,187.78,187.96,187.77,187.84,10903.0,169.3004,169.4627,169.2914,169.3545,10903.0
2018-03-13 14:30:00,187.87,188.19,187.87,188.13,7812.0,169.3815,169.6701,169.3815,169.616,7812.0
2018-03-13 14:35:00,188.16,188.16,188.0,188.02,12121.0,169.643,169.643,169.4988,169.5168,12121.0
2018-03-13 14:40:00,188.03,188.07,187.76,187.79,13376.0,169.5258,169.5619,169.2824,169.3094,13376.0
2018-03-13 14:45:00,187.79,187.84,187.61,187.61,9833.0,169.3094,169.3545,169.1471,169.1471,9833.0
2018-03-13 14:50:00,187.68,187.7,187.43,187.57,18494.0,169.2102,169.2283,168.9848,169.1111,18494.0
2018-03-13 14:55:00,187.53,187.58,187.44,187.58,10366.0,169.075,169.1201,168.9939,169.1201,10366.0
2018-03-13 15:00:00,187.63,187.76,187.33,187.35,10649.0,169.1652,169.2824,168.8947,168.9127,10649.0
2018-03-13 15:05:00,187.35,187.44,187.22,187.33,17511.0,168.9127,168.9939,168.7955,168.8947,17511.0
2018-03-13 15:10:00,187.36,187.38,187.19,187.36,13767.0,168.9217,168.9398,168.7685,168.9217,13767.0
2018-03-13 15:15:00,187.31,187.33,187.1,187.16,11110.0,168.8767,168.8947,168.6873,168.7414,11110.0
2018-03-13 15:20:00,187.13,187.22,186.92,187.03,17817.0,168.7144,168.7955,168.525,168.6242,17817.0
2018-03-13 15:25:00,187.1,187.38,186.99,187.26,18479.0,168.6873,168.9398,168.5881,168.8316,18479.0
2018-03-13 15:30:00,187.3,187.55,187.25,187.35,23236.0,168.8676,169.093,168.8226,168.9127,23236.0
2018-03-13 15:35:00,187.31,187.55,187.04,187.09,17164.0,168.8767,169.093,168.6332,168.6783,17164.0
2018-03-13 15:40:00,187.07,187.14,186.87,187.05,27653.0,168.6603,168.7234,168.48,168.6422,27653.0
2018-03-13 15:45:00,187.02,187.11,186.8,186.87,37310.0,168.6152,168.6963,168.4168,168.48,37310.0
2018-03-13 15:50:00,187.04,187.48,187.01,187.46,52576.0,168.6332,169.0299,168.6062,169.0119,52576.0
2018-03-13 15:55:00,187.43,187.57,187.32,187.46,72001.0,168.9848,169.1111,168.8857,169.0119,72001.0
2018-03-14 09:30:00,188.78,189.01,188.2,188.73,55628.0,170.202,170.4094,169.6791,170.1569,55628.0
2018-03-14 09:35:00,188.75,188.99,188.44,188.62,28354.0,170.1749,170.3913,169.8955,170.0577,28354.0
2018-03-14 09:40:00,188.65,188.76,188.36,188.37,9196.0,170.0848,170.184,169.8233,169.8323,9196.0
2018-03-14 09:45:00,188.48,188.64,188.37,188.6,6953.0,169.9315,170.0758,169.8323,170.0397,6953.0
2018-03-14 09:50:00,188.48,188.65,188.39,188.64,8301.0,169.9315,170.0848,169.8504,170.0758,8301.0
2018-03-14 09:55:00,188.71,188.78,188.39,188.51,12716.0,170.1389,170.202,169.8504,169.9586,12716.0
2018-03-14 10:00:00,188.52,188.73,188.34,188.51,12124.0,169.9676,170.1569,169.8053,169.9586,12124.0
2018-03-14 10:05:00,188.44,188.52,188.0,188.01,8558.0,169.8955,169.9676,169.4988,169.5078,8558.0
2018-03-14 10:10:00,187.96,187.99,185.89,186.06,201087.0,169.4627,169.4897,167.5964,167.7497,201087.0
2018-03-14 10:15:00,186.14,186.83,185.59,186.51,177073.0,167.8218,168.4439,167.3259,168.1554,177073.0
2018-03-14 10:20:00,186.53,186.78,186.0,186.4,35871.0,168.1734,168.3988,167.6956,168.0562,35871.0
2018-03-14 10:25:00,186.45,186.45,185.88,185.95,24152.0,168.1013,168.1013,167.5874,167.6505,24152.0
2018-03-14 10:30:00,186.0,186.0,185.66,185.77,38965.0,167.6956,167.6956,167.389,167.4882,38965.0
2018-03-14 10:35:00,185.75,186.12,185.75,186.0,23081.0,167.4702,167.8038,167.4702,167.6956,23081.0
2018-03-14 10:40:00,186.0,186.1,185.67,185.75,17788.0,167.6956,167.7857,167.398,167.4702,17788.0
2018-03-14 10:45:00,185.83,186.0,185.54,185.99,26326.0,167.5423,167.6956,167.2808,167.6866,26326.0
2018-03-14 10:50:00,185.93,185.93,185.62,185.72,11300.0,167.6325,167.6325,167.353,167.4431,11300.0
2018-03-14 10:55:00,185.71,185.92,185.57,185.63,12387.0,167.4341,167.6234,167.3079,167.362,12387.0
2018-03-14 11:00:00,185.66,185.7,185.04,185.37,60284.0,167.389,167.4251,166.83,167.1276,60284.0
2018-03-14 11:05:00,185.37,185.65,185.35,185.48,23865.0,167.1276,167.38,167.1095,167.2267,23865.0
2018-03-14 11:10:00,185.45,185.57,185.21,185.31,20315.0,167.1997,167.3079,166.9833,167.0735,20315.0
2018-03-14 11:15:00,185.3,185.37,185.13,185.26,21013.0,167.0645,167.1276,166.9112,167.0284,21013.0
2018-03-14 11:20:00,185.26,185.35,185.08,185.26,13286.0,167.0284,167.1095,166.8661,167.0284,13286.0
2018-03-14 11:25:00,185.29,185.29,184.95,185.26,22175.0,167.0554,167.0554,166.7489,167.0284,22175.0
2018-03-14 11:30:00,185.26,185.32,185.1,185.11,16283.0,167.0284,167.0825,166.8841,166.8932,16283.0
2018-03-14 11:35:00,185.11,185.17,184.62,184.79,31185.0,166.8932,166.9473,166.4514,166.6047,31185.0
2018-03-14 11:40:00,184.77,184.87,184.59,184.66,17480.0,166.5866,166.6768,166.4243,166.4874,17480.0
2018-03-14 11:45:00,184.7,184.7,184.45,184.45,20155.0,166.5235,166.5235,166.2981,166.2981,20155.0
2018-03-14 11:50:00,184.48,184.76,184.48,184.62,27519.0,166.3252,166.5776,166.3252,166.4514,27519.0
2018-03-14 11:55:00,184.6,184.73,184.43,184.44,11712.0,166.4333,166.5506,166.2801,166.2891,11712.0
2018-03-14 12:00:00,184.48,184.57,184.25,184.42,29565.0,166.3252,166.4063,166.1178,166.2711,29565.0
2018-03-14 12:05:00,184.37,184.38,184.08,184.24,20406.0,166.226,166.235,165.9645,166.1088,20406.0
2018-03-14 12:10:00,184.28,184.55,184.19,184.43,17060.0,166.1448,166.3883,166.0637,166.2801,17060.0
2018-03-14 12:15:00,184.4,184.45,184.22,184.27,15097.0,166.253,166.2981,166.0907,166.1358,15097.0
2018-03-14 12:20:00,184.27,184.27,183.81,183.9,65922.0,166.1358,166.1358,165.7211,165.8022,65922.0
2018-03-14 12:25:00,183.88,184.01,183.7,184.0,33729.0,165.7842,165.9014,165.6219,165.8924,33729.0
2018-03-14 12:30:00,184.0,184.08,183.9,184.08,23864.0,165.8924,165.9645,165.8022,165.9645,23864.0
2018-03-14 12:35:00,184.08,184.43,184.08,184.37,16585.0,165.9645,166.2801,165.9645,166.226,16585.0
2018-03-14 12:40:00,184.39,184.48,184.32,184.46,12770.0,166.244,166.3252,166.1809,166.3071,12770.0
2018-03-14 12:45:00,184.49,184.8,184.37,184.5,18740.0,166.3342,166.6137,166.226,166.3432,18740.0
2018-03-14 12:50:00,184.52,184.55,184.3,184.34,11453.0,166.3612,166.3883,166.1629,166.1989,11453.0
2018-03-14 12:55:00,184.36,184.53,184.31,184.53,11689.0,166.217,166.3702,166.1719,166.3702,11689.0
2018-03-14 13:00:00,184.53,184.55,184.19,184.27,13422.0,166.3702,166.3883,166.0637,166.1358,13422.0
2018-03-14 13:05:00,184.25,184.29,184.12,184.19,16559.0,166.1178,166.1539,166.0006,166.0637,16559.0
2018-03-14 13:10:00,184.22,184.44,184.19,184.41,12728.0,166.0907,166.2891,166.0637,166.262,12728.0
2018-03-14 13:15:00,184.38,184.39,184.1,184.2,8565.0,166.235,166.244,165.9826,166.0727,8565.0
2018-03-14 13:20:00,184.21,184.35,184.18,184.2,11052.0,166.0817,166.208,166.0547,166.0727,11052.0
2018-03-14 13:25:00,184.21,184.41,184.19,184.28,12465.0,166.0817,166.262,166.0637,166.1448,12465.0
2018-03-14 13:30:00,184.29,184.65,184.29,184.59,9313.0,166.1539,166.4784,166.1539,166.4243,9313.0
2018-03-14 13:35:00,184.58,184.66,184.55,184.59,10963.0,166.4153,166.4874,166.3883,166.4243,10963.0
2018-03-14 13:40:00,184.54,184.86,184.53,184.76,9496.0,166.3793,166.6678,166.3702,166.5776,9496.0
2018-03-14 13:45:00,184.76,185.07,184.76,185.07,15691.0,166.5776,166.8571,166.5776,166.8571,15691.0
2018-03-14 13:50:00,185.03,185.33,185.03,185.19,23750.0,166.821,167.0915,166.821,166.9653,23750.0
2018-03-14 13:55:00,185.19,185.19,184.98,185.05,14874.0,166.9653,166.9653,166.776,166.8391,14874.0
2018-03-14 14:00:00,185.1,185.2,184.89,184.9,15340.0,166.8841,166.9743,166.6948,166.7038,15340.0
2018-03-14 14:05:00,184.87,185.07,184.85,185.07,13402.0,166.6768,166.8571,166.6587,166.8571,13402.0
2018-03-14 14:10:00,185.08,185.09,184.69,184.75,11822.0,166.8661,166.8751,166.5145,166.5686,11822.0
2018-03-14 14:15:00,184.81,184.81,184.62,184.64,14382.0,166.6227,166.6227,166.4514,166.4694,14382.0
2018-03-14 14:20:00,184.62,184.68,184.54,184.6,13137.0,166.4514,166.5055,166.3793,166.4333,13137.0
2018-03-14 14:25:00,184.6,184.62,184.26,184.26,19695.0,166.4333,166.4514,166.1268,166.1268,19695.0
2018-03-14 14:30:00,184.31,184.42,184.27,184.35,18093.0,166.1719,166.2711,166.1358,166.208,18093.0
2018-03-14 14:35:00,184.4,184.43,183.75,183.85,50190.0,166.253,166.2801,165.667,165.7572,50190.0
2018-03-14 14:40:00,183.82,183.91,183.5,183.56,38078.0,165.7301,165.8113,165.4416,165.4957,38078.0
2018-03-14 14:45:00,183.56,184.05,183.53,184.02,31313.0,165.4957,165.9375,165.4686,165.9104,31313.0
2018-03-14 14:50:00,184.04,184.11,183.88,183.94,13946.0,165.9285,165.9916,165.7842,165.8383,13946.0
2018-03-14 14:55:00,183.95,184.3,183.82,184.26,27761.0,165.8473,166.1629,165.7301,166.1268,27761.0
2018-03-14 15:00:00,184.35,184.37,184.22,184.27,26758.0,166.208,166.226,166.0907,166.1358,26758.0
2018-03-14 15:05:00,184.26,184.49,184.25,184.3,18040.0,166.1268,166.3342,166.1178,166.1629,18040.0
2018-03-14 15:10:00,184.29,184.31,184.19,184.29,34946.0,166.1539,166.1719,166.0637,166.1539,34946.0
2018-03-14 15:15:00,184.32,184.55,184.2,184.31,18103.0,166.1809,166.3883,166.0727,166.1719,18103.0
2018-03-14 15:20:00,184.31,184.44,184.11,184.4,15357.0,166.1719,166.2891,165.9916,166.253,15357.0
2018-03-14 15:25:00,184.4,184.41,184.11,184.12,15403.0,166.253,166.262,165.9916,166.0006,15403.0
2018-03-14 15:30:00,184.15,184.27,184.09,184.12,22219.0,166.0276,166.1358,165.9735,166.0006,22219.0
2018-03-14 15:35:00,184.13,184.27,184.11,184.22,26632.0,166.0096,166.1358,165.9916,166.0907,26632.0
2018-03-14 15:40:00,184.19,184.2,183.95,184.05,26579.0,166.0637,166.0727,165.8473,165.9375,26579.0
2018-03-14 15:45:00,184.07,184.31,184.07,184.27,30520.0,165.9555,166.1719,165.9555,166.1358,30520.0
2018-03-14 15:50:00,184.35,184.69,184.22,184.66,48660.0,166.208,166.5145,166.0907,166.4874,48660.0
2018-03-14 15:55:00,184.63,184.7,184.51,184.63,101613.0,166.4604,166.5235,166.3522,166.4604,101613.0
2018-03-15 09:30:00,184.82,185.09,184.62,184.97,50151.0,166.6317,166.8751,166.4514,166.7669,50151.0
2018-03-15 09:35:00,184.97,185.09,184.74,185.01,16768.0,166.7669,166.8751,166.5596,166.803,16768.0
2018-03-15 09:40:00,185.08,185.77,185.01,185.6,21697.0,166.8661,167.4882,166.803,167.3349,21697.0
2018-03-15 09:45:00,185.66,186.08,185.66,185.86,30825.0,167.389,167.7677,167.389,167.5694,30825.0
2018-03-15 09:50:00,185.93,185.99,185.6,185.81,17281.0,167.6325,167.6866,167.3349,167.5243,17281.0
2018-03-15 09:55:00,185.89,185.89,185.63,185.66,7134.0,167.5964,167.5964,167.362,167.389,7134.0
2018-03-15 10:00:00,185.65,185.8,185.33,185.61,13812.0,167.38,167.5153,167.0915,167.344,13812.0
2018-03-15 10:05:00,185.64,185.77,185.34,185.34,12235.0,167.371,167.4882,167.1005,167.1005,12235.0
2018-03-15 10:10:00,185.4,185.6,185.14,185.14,11842.0,167.1546,167.3349,166.9202,166.9202,11842.0
2018-03-15 10:15:00,185.19,185.36,185.03,185.03,15354.0,166.9653,167.1186,166.821,166.821,15354.0
2018-03-15 10:20:00,185.03,185.03,184.88,184.93,9085.0,166.821,166.821,166.6858,166.7309,9085.0
2018-03-15 10:25:00,184.96,185.11,184.84,185.11,13219.0,166.7579,166.8932,166.6497,166.8932,13219.0
2018-03-15 10:30:00,185.11,185.59,185.11,185.59,11525.0,166.8932,167.3259,166.8932,167.3259,11525.0
2018-03-15 10:35:00,185.55,185.55,185.1,185.26,11390.0,167.2899,167.2899,166.8841,167.0284,11390.0
2018-03-15 10:40:00,185.29,185.48,185.26,185.41,7137.0,167.0554,167.2267,167.0284,167.1636,7137.0
2018-03-15 10:45:00,185.44,185.51,185.34,185.4,11399.0,167.1907,167.2538,167.1005,167.1546,11399.0
2018-03-15 10:50:00,185.42,185.44,185.21,185.21,7754.0,167.1727,167.1907,166.9833,166.9833,7754.0
2018-03-15 10:55:00,185.25,185.33,185.21,185.22,14656.0,167.0194,167.0915,166.9833,166.9923,14656.0
2018-03-15 11:00:00,185.14,185.5,185.12,185.31,10131.0,166.9202,167.2448,166.9022,167.0735,10131.0
2018-03-15 11:05:00,185.32,185.42,185.23,185.29,12480.0,167.0825,167.1727,167.0013,167.0554,12480.0
2018-03-15 11:10:00,185.34,185.85,185.31,185.85,20427.0,167.1005,167.5603,167.0735,167.5603,20427.0
2018-03-15 11:15:00,185.85,186.13,185.82,186.07,28910.0,167.5603,167.8128,167.5333,167.7587,28910.0
2018-03-15 11:20:00,186.09,186.34,186.04,186.28,21602.0,167.7767,168.0021,167.7316,167.948,21602.0
2018-03-15 11:25:00,186.34,186.34,186.01,186.03,16729.0,168.0021,168.0021,167.7046,167.7226,16729.0
2018-03-15 11:30:00,186.03,186.03,185.81,185.96,21690.0,167.7226,167.7226,167.5243,167.6595,21690.0
2018-03-15 11:35:00,185.96,186.28,185.93,186.25,15261.0,167.6595,167.948,167.6325,167.921,15261.0
2018-03-15 11:40:00,186.21,186.47,186.21,186.46,13611.0,167.8849,168.1193,167.8849,168.1103,13611.0
2018-03-15 11:45:00,186.44,186.46,186.23,186.33,27370.0,168.0923,168.1103,167.9029,167.9931,27370.0
2018-03-15 11:50:00,186.3,186.57,186.25,186.45,15000.0,167.966,168.2095,167.921,168.1013,15000.0
2018-03-15 11:55:00,186.39,186.4,186.07,186.11,12901.0,168.0472,168.0562,167.7587,167.7947,12901.0
2018-03-15 12:00:00,186.14,186.37,186.13,186.29,16574.0,167.8218,168.0292,167.8128,167.957,16574.0
2018-03-15 12:05:00,186.34,186.44,186.2,186.38,14593.0,168.0021,168.0923,167.8759,168.0382,14593.0
2018-03-15 12:10:00,186.37,186.4,186.23,186.35,16884.0,168.0292,168.0562,167.9029,168.0111,16884.0
2018-03-15 12:15:00,186.4,186.44,186.21,186.25,16382.0,168.0562,168.0923,167.8849,167.921,16382.0
2018-03-15 12:20:00,186.28,186.3,186.12,186.18,9986.0,167.948,167.966,167.8038,167.8579,9986.0
2018-03-15 12:25:00,186.18,186.31,186.15,186.22,8440.0,167.8579,167.9751,167.8308,167.8939,8440.0
2018-03-15 12:30:00,186.18,186.21,185.72,185.78,7150.0,167.8579,167.8849,167.4431,167.4972,7150.0
2018-03-15 12:35:00,185.8,185.81,185.67,185.76,5322.0,167.5153,167.5243,167.398,167.4792,5322.0
2018-03-15 12:40:00,185.71,185.84,185.7,185.82,8038.0,167.4341,167.5513,167.4251,167.5333,8038.0
2018-03-15 12:45:00,185.8,185.81,185.61,185.63,10469.0,167.5153,167.5243,167.344,167.362,10469.0
2018-03-15 12:50:00,185.73,185.77,185.63,185.71,6400.0,167.4521,167.4882,167.362,167.4341,6400.0
2018-03-15 12:55:00,185.75,185.79,185.64,185.69,3287.0,167.4702,167.5062,167.371,167.4161,3287.0
2018-03-15 13:00:00,185.65,185.71,185.55,185.58,13623.0,167.38,167.4341,167.2899,167.3169,13623.0
2018-03-15 13:05:00,185.58,185.68,185.58,185.65,1795.0,167.3169,167.4071,167.3169,167.38,1795.0
2018-03-15 13:10:00,185.66,185.72,185.63,185.66,5200.0,167.389,167.4431,167.362,167.389,5200.0
2018-03-15 13:15:00,185.69,185.69,185.4,185.42,11323.0,167.4161,167.4161,167.1546,167.1727,11323.0
2018-03-15 13:20:00,185.42,185.48,185.33,185.4,6644.0,167.1727,167.2267,167.0915,167.1546,6644.0
2018-03-15 13:25:00,185.43,185.59,185.36,185.59,5010.0,167.1817,167.3259,167.1186,167.3259,5010.0
2018-03-15 13:30:00,185.57,185.7,185.56,185.59,6921.0,167.3079,167.4251,167.2989,167.3259,6921.0
2018-03-15 13:35:00,185.6,185.66,185.57,185.58,4556.0,167.3349,167.389,167.3079,167.3169,4556.0
2018-03-15 13:40:00,185.56,185.57,185.45,185.49,7067.0,167.2989,167.3079,167.1997,167.2358,7067.0
2018-03-15 13:45:00,185.47,185.47,185.08,185.13,12328.0,167.2177,167.2177,166.8661,166.9112,12328.0
2018-03-15 13:50:00,185.18,185.21,184.74,184.77,8804.0,166.9563,166.9833,166.5596,166.5866,8804.0
2018-03-15 13:55:00,184.7,184.82,184.41,184.59,21162.0,166.5235,166.6317,166.262,166.4243,21162.0
2018-03-15 14:00:00,184.5,184.59,184.16,184.53,17120.0,166.3432,166.4243,166.0366,166.3702,17120.0
2018-03-15 14:05:00,184.51,184.92,184.51,184.87,7005.0,166.3522,166.7219,166.3522,166.6768,7005.0
2018-03-15 14:10:00,184.88,184.91,184.51,184.56,7771.0,166.6858,166.7128,166.3522,166.3973,7771.0
2018-03-15 14:15:00,184.59,184.86,184.59,184.69,8270.0,166.4243,166.6678,166.4243,166.5145,8270.0
2018-03-15 14:20:00,184.61,184.7,184.59,184.66,3996.0,166.4424,166.5235,166.4243,166.4874,3996.0
2018-03-15 14:25:00,184.69,184.74,184.51,184.59,11127.0,166.5145,166.5596,166.3522,166.4243,11127.0
2018-03-15 14:30:00,184.54,184.8,184.52,184.76,7071.0,166.3793,166.6137,166.3612,166.5776,7071.0
2018-03-15 14:35:00,184.76,184.9,184.62,184.62,8143.0,166.5776,166.7038,166.4514,166.4514,8143.0
2018-03-15 14:40:00,184.62,184.73,184.42,184.43,8472.0,166.4514,166.5506,166.2711,166.2801,8472.0
2018-03-15 14:45:00,184.42,184.56,184.39,184.5,4617.0,166.2711,166.3973,166.244,166.3432,4617.0
2018-03-15 14:50:00,184.5,184.61,184.48,184.61,3859.0,166.3432,166.4424,166.3252,166.4424,3859.0
2018-03-15 14:55:00,184.61,184.9,184.59,184.9,9370.0,166.4424,166.7038,166.4243,166.7038,9370.0
2018-03-15 15:00:00,184.86,184.92,184.77,184.9,10458.0,166.6678,166.7219,166.5866,166.7038,10458.0
2018-03-15 15:05:00,184.92,185.1,184.9,185.0,13024.0,166.7219,166.8841,166.7038,166.794,13024.0
2018-03-15 15:10:00,185.01,185.05,184.82,184.82,9735.0,166.803,166.8391,166.6317,166.6317,9735.0
2018-03-15 15:15:00,184.82,184.89,184.68,184.7,14427.0,166.6317,166.6948,166.5055,166.5235,14427.0
2018-03-15 15:20:00,184.73,184.98,184.64,184.98,14098.0,166.5506,166.776,166.4694,166.776,14098.0
2018-03-15 15:25:00,184.97,185.27,184.97,185.26,48207.0,166.7669,167.0374,166.7669,167.0284,48207.0
2018-03-15 15:30:00,185.21,185.35,185.14,185.23,10323.0,166.9833,167.1095,166.9202,167.0013,10323.0
2018-03-15 15:35:00,185.21,185.25,184.93,184.94,10700.0,166.9833,167.0194,166.7309,166.7399,10700.0
2018-03-15 15:40:00,184.94,185.28,184.93,185.19,20822.0,166.7399,167.0464,166.7309,166.9653,20822.0
2018-03-15 15:45:00,185.24,185.5,185.24,185.5,20911.0,167.0104,167.2448,167.0104,167.2448,20911.0
2018-03-15 15:50:00,185.52,185.79,185.41,185.5,33605.0,167.2628,167.5062,167.1636,167.2448,33605.0
2018-03-15 15:55:00,185.47,185.66,185.41,185.52,75432.0,167.2177,167.389,167.1636,167.2628,75432.0
2018-03-16 09:30:00,186.18,186.24,184.81,185.26,474526.0,167.8579,167.912,166.6227,167.0284,474526.0
2018-03-16 09:35:00,185.23,185.65,185.21,185.52,15212.0,167.0013,167.38,166.9833,167.2628,15212.0
2018-03-16 09:40:00,185.51,185.51,184.94,184.94,7686.0,167.2538,167.2538,166.7399,166.7399,7686.0
2018-03-16 09:45:00,184.93,185.36,184.89,185.17,10261.0,166.7309,167.1186,166.6948,166.9473,10261.0
2018-03-16 09:50:00,185.17,185.17,184.8,184.84,18936.0,166.9473,166.9473,166.6137,166.6497,18936.0
2018-03-16 09:55:00,184.84,185.01,184.62,184.72,16418.0,166.6497,166.803,166.4514,166.5415,16418.0
2018-03-16 10:00:00,184.71,184.96,184.71,184.95,8967.0,166.5325,166.7579,166.5325,166.7489,8967.0
2018-03-16 10:05:00,184.93,184.93,184.61,184.61,17338.0,166.7309,166.7309,166.4424,166.4424,17338.0
2018-03-16 10:10:00,184.61,184.96,184.61,184.88,9338.0,166.4424,166.7579,166.4424,166.6858,9338.0
2018-03-16 10:15:00,184.89,185.01,184.69,184.69,12079.0,166.6948,166.803,166.5145,166.5145,12079.0
2018-03-16 10:20:00,184.67,184.83,184.54,184.57,15614.0,166.4965,166.6407,166.3793,166.4063,15614.0
2018-03-16 10:25:00,184.61,184.66,184.47,184.62,23375.0,166.4424,166.4874,166.3161,166.4514,23375.0
2018-03-16 10:30:00,184.66,184.74,184.58,184.58,10380.0,166.4874,166.5596,166.4153,166.4153,10380.0
2018-03-16 10:35:00,184.6,184.71,184.57,184.7,16555.0,166.4333,166.5325,166.4063,166.5235,16555.0
2018-03-16 10:40:00,184.66,184.72,184.48,184.52,12164.0,166.4874,166.5415,166.3252,166.3612,12164.0
2018-03-16 10:45:00,184.51,184.72,184.5,184.69,13895.0,166.3522,166.5415,166.3432,166.5145,13895.0
2018-03-16 10:50:00,184.7,184.95,184.65,184.85,33067.0,166.5235,166.7489,166.4784,166.6587,33067.0
2018-03-16 10:55:00,184.84,184.85,184.71,184.71,7000.0,166.6497,166.6587,166.5325,166.5325,7000.0
2018-03-16 11:00:00,184.71,184.92,184.7,184.89,13887.0,166.5325,166.7219,166.5235,166.6948,13887.0
2018-03-16 11:05:00,184.87,184.93,184.81,184.92,6054.0,166.6768,166.7309,166.6227,166.7219,6054.0
2018-03-16 11:10:00,184.93,185.19,184.91,185.15,10644.0,166.7309,166.9653,166.7128,166.9292,10644.0
2018-03-16 11:15:00,185.14,185.28,185.13,185.22,7996.0,166.9202,167.0464,166.9112,166.9923,7996.0
2018-03-16 11:20:00,185.25,185.31,185.22,185.3,15450.0,167.0194,167.0735,166.9923,167.0645,15450.0
2018-03-16 11:25:00,185.3,185.47,185.28,185.28,12479.0,167.0645,167.2177,167.0464,167.0464,12479.0
2018-03-16 11:30:00,185.34,185.53,185.28,185.53,8324.0,167.1005,167.2718,167.0464,167.2718,8324.0
2018-03-16 11:35:00,185.54,185.73,185.51,185.7,9440.0,167.2808,167.4521,167.2538,167.4251,9440.0
2018-03-16 11:40:00,185.71,185.74,185.42,185.42,20375.0,167.4341,167.4612,167.1727,167.1727,20375.0
2018-03-16 11:45:00,185.45,185.49,185.3,185.43,14862.0,167.1997,167.2358,167.0645,167.1817,14862.0
2018-03-16 11:50:00,185.48,185.51,185.37,185.51,4016.0,167.2267,167.2538,167.1276,167.2538,4016.0
2018-03-16 11:55:00,185.44,185.44,185.15,185.23,18903.0,167.1907,167.1907,166.9292,167.0013,18903.0
2018-03-16 12:00:00,185.25,185.27,185.16,185.21,21070.0,167.0194,167.0374,166.9382,166.9833,21070.0
2018-03-16 12:05:00,185.21,185.29,185.13,185.2,11025.0,166.9833,167.0554,166.9112,166.9743,11025.0
2018-03-16 12:10:00,185.22,185.29,185.03,185.29,6615.0,166.9923,167.0554,166.821,167.0554,6615.0
2018-03-16 12:15:00,185.25,185.28,185.02,185.07,11627.0,167.0194,167.0464,166.812,166.8571,11627.0
2018-03-16 12:20:00,185.13,185.13,184.88,185.0,7096.0,166.9112,166.9112,166.6858,166.794,7096.0
2018-03-16 12:25:00,185.01,185.26,185.0,185.2,11440.0,166.803,167.0284,166.794,166.9743,11440.0
2018-03-16 12:30:00,185.19,185.24,185.09,185.17,6012.0,166.9653,167.0104,166.8751,166.9473,6012.0
2018-03-16 12:35:00,185.23,185.37,185.22,185.3,8501.0,167.0013,167.1276,166.9923,167.0645,8501.0
2018-03-16 12:40:00,185.25,185.33,185.16,185.26,5900.0,167.0194,167.0915,166.9382,167.0284,5900.0
2018-03-16 12:45:00,185.29,185.33,185.24,185.33,10160.0,167.0554,167.0915,167.0104,167.0915,10160.0
2018-03-16 12:50:00,185.34,185.35,185.24,185.35,7290.0,167.1005,167.1095,167.0104,167.1095,7290.0
2018-03-16 12:55:00,185.31,185.5,185.31,185.5,6302.0,167.0735,167.2448,167.0735,167.2448,6302.0
2018-03-16 13:00:00,185.54,185.7,185.54,185.66,9165.0,167.2808,167.4251,167.2808,167.389,9165.0
2018-03-16 13:05:00,185.65,185.75,185.64,185.71,7206.0,167.38,167.4702,167.371,167.4341,7206.0
2018-03-16 13:10:00,185.67,185.69,185.56,185.59,4010.0,167.398,167.4161,167.2989,167.3259,4010.0
2018-03-16 13:15:00,185.63,185.64,185.46,185.51,6419.0,167.362,167.371,167.2087,167.2538,6419.0
2018-03-16 13:20:00,185.52,185.52,185.33,185.33,10853.0,167.2628,167.2628,167.0915,167.0915,10853.0
2018-03-16 13:25:00,185.32,185.33,185.2,185.22,11454.0,167.0825,167.0915,166.9743,166.9923,11454.0
2018-03-16 13:30:00,185.23,185.33,185.21,185.28,3575.0,167.0013,167.0915,166.9833,167.0464,3575.0
2018-03-16 13:35:00,185.31,185.31,185.0,185.06,19954.0,167.0735,167.0735,166.794,166.8481,19954.0
2018-03-16 13:40:00,185.03,185.11,184.89,184.9,6963.0,166.821,166.8932,166.6948,166.7038,6963.0
2018-03-16 13:45:00,184.89,184.89,184.67,184.71,6217.0,166.6948,166.6948,166.4965,166.5325,6217.0
2018-03-16 13:50:00,184.71,184.78,184.63,184.63,15509.0,166.5325,166.5956,166.4604,166.4604,15509.0
2018-03-16 13:55:00,184.65,184.74,184.62,184.73,5168.0,166.4784,166.5596,166.4514,166.5506,5168.0
2018-03-16 14:00:00,184.77,184.78,184.65,184.73,9324.0,166.5866,166.5956,166.4784,166.5506,9324.0
2018-03-16 14:05:00,184.74,184.77,184.7,184.76,5764.0,166.5596,166.5866,166.5235,166.5776,5764.0
2018-03-16 14:10:00,184.74,184.74,184.58,184.64,4278.0,166.5596,166.5596,166.4153,166.4694,4278.0
2018-03-16 14:15:00,184.61,184.7,184.56,184.69,6015.0,166.4424,166.5235,166.3973,166.5145,6015.0
2018-03-16 14:20:00,184.71,184.74,184.64,184.74,8812.0,166.5325,166.5596,166.4694,166.5596,8812.0
2018-03-16 14:25:00,184.75,184.86,184.75,184.86,7752.0,166.5686,166.6678,166.5686,166.6678,7752.0
2018-03-16 14:30:00,184.82,184.83,184.72,184.82,6163.0,166.6317,166.6407,166.5415,166.6317,6163.0
2018-03-16 14:35:00,184.81,184.9,184.8,184.81,4172.0,166.6227,166.7038,166.6137,166.6227,4172.0
2018-03-16 14:40:00,184.83,184.88,184.82,184.85,6386.0,166.6407,166.6858,166.6317,166.6587,6386.0
2018-03-16 14:45:00,184.84,184.87,184.77,184.82,9488.0,166.6497,166.6768,166.5866,166.6317,9488.0
2018-03-16 14:50:00,184.8,184.88,184.72,184.83,11276.0,166.6137,166.6858,166.5415,166.6407,11276.0
2018-03-16 14:55:00,184.87,184.99,184.82,184.99,6691.0,166.6768,166.785,166.6317,166.785,6691.0
2018-03-16 15:00:00,184.92,185.17,184.92,185.16,10217.0,166.7219,166.9473,166.7219,166.9382,10217.0
2018-03-16 15:05:00,185.16,185.3,185.15,185.23,13309.0,166.9382,167.0645,166.9292,167.0013,13309.0
2018-03-16 15:10:00,185.27,185.29,185.13,185.27,9569.0,167.0374,167.0554,166.9112,167.0374,9569.0
2018-03-16 15:15:00,185.29,185.33,185.15,185.31,10139.0,167.0554,167.0915,166.9292,167.0735,10139.0
2018-03-16 15:20:00,185.33,185.37,185.16,185.17,17504.0,167.0915,167.1276,166.9382,166.9473,17504.0
2018-03-16 15:25:00,185.2,185.28,185.09,185.24,18680.0,166.9743,167.0464,166.8751,167.0104,18680.0
2018-03-16 15:30:00,185.24,185.47,185.23,185.38,14090.0,167.0104,167.2177,167.0013,167.1366,14090.0
2018-03-16 15:35:00,185.34,185.43,185.3,185.32,15606.0,167.1005,167.1817,167.0645,167.0825,15606.0
2018-03-16 15:40:00,185.34,185.36,185.23,185.24,13627.0,167.1005,167.1186,167.0013,167.0104,13627.0
2018-03-16 15:45:00,185.27,185.31,185.16,185.27,20488.0,167.0374,167.0735,166.9382,167.0374,20488.0
2018-03-16 15:50:00,185.27,185.86,185.27,185.58,117144.0,167.0374,167.5694,167.0374,167.3169,117144.0
2018-03-16 15:55:00,185.58,185.81,185.46,185.51,146789.0,167.3169,167.5243,167.2087,167.2538,146789.0
2018-03-19 09:30:00,185.63,185.98,184.92,185.26,48804.0,167.362,167.6775,166.7219,167.0284,48804.0
2018-03-19 09:35:00,185.22,185.58,185.2,185.44,11738.0,166.9923,167.3169,166.9743,167.1907,11738.0
2018-03-19 09:40:00,185.38,185.39,184.92,185.05,11325.0,167.1366,167.1456,166.7219,166.8391,11325.0
2018-03-19 09:45:00,184.98,185.48,184.92,185.3,16515.0,166.776,167.2267,166.7219,167.0645,16515.0
2018-03-19 09:50:00,185.29,185.56,185.29,185.32,8070.0,167.0554,167.2989,167.0554,167.0825,8070.0
2018-03-19 09:55:00,185.4,185.73,185.31,185.66,15969.0,167.1546,167.4521,167.0735,167.389,15969.0
2018-03-19 10:00:00,185.61,185.65,185.29,185.4,15154.0,167.344,167.38,167.0554,167.1546,15154.0
2018-03-19 10:05:00,185.4,185.5,185.19,185.36,10849.0,167.1546,167.2448,166.9653,167.1186,10849.0
2018-03-19 10:10:00,185.3,185.35,184.97,185.08,10756.0,167.0645,167.1095,166.7669,166.8661,10756.0
2018-03-19 10:15:00,185.05,185.15,184.74,184.74,19270.0,166.8391,166.9292,166.5596,166.5596,19270.0
2018-03-19 10:20:00,184.77,184.81,184.55,184.7,19155.0,166.5866,166.6227,166.3883,166.5235,19155.0
2018-03-19 10:25:00,184.7,184.72,184.56,184.7,10210.0,166.5235,166.5415,166.3973,166.5235,10210.0
2018-03-19 10:30:00,184.68,184.82,184.64,184.8,22996.0,166.5055,166.6317,166.4694,166.6137,22996.0
2018-03-19 10:35:00,184.8,184.82,184.68,184.68,10280.0,166.6137,166.6317,166.5055,166.5055,10280.0
2018-03-19 10:40:00,184.73,184.93,184.73,184.83,17853.0,166.5506,166.7309,166.5506,166.6407,17853.0
2018-03-19 10:45:00,184.77,184.9,184.72,184.84,10091.0,166.5866,166.7038,166.5415,166.6497,10091.0
2018-03-19 10:50:00,184.86,185.01,184.82,184.94,20724.0,166.6678,166.803,166.6317,166.7399,20724.0
2018-03-19 10:55:00,184.93,184.98,184.79,184.83,19460.0,166.7309,166.776,166.6047,166.6407,19460.0
2018-03-19 11:00:00,184.82,184.92,184.78,184.92,12108.0,166.6317,166.7219,166.5956,166.7219,12108.0
2018-03-19 11:05:00,184.96,185.29,184.96,185.14,18375.0,166.7579,167.0554,166.7579,166.9202,18375.0
2018-03-19 11:10:00,185.16,185.39,185.1,185.25,14695.0,166.9382,167.1456,166.8841,167.0194,14695.0
2018-03-19 11:15:00,185.24,185.6,185.17,185.48,19477.0,167.0104,167.3349,166.9473,167.2267,19477.0
2018-03-19 11:20:00,185.49,185.58,185.41,185.46,9449.0,167.2358,167.3169,167.1636,167.2087,9449.0
2018-03-19 11:25:00,185.49,185.52,185.23,185.23,8092.0,167.2358,167.2628,167.0013,167.0013,8092.0
2018-03-19 11:30:00,185.22,185.31,185.19,185.28,6269.0,166.9923,167.0735,166.9653,167.0464,6269.0
2018-03-19 11:35:00,185.27,185.28,184.87,184.94,9871.0,167.0374,167.0464,166.6768,166.7399,9871.0
2018-03-19 11:40:00,184.95,184.95,184.7,184.77,21708.0,166.7489,166.7489,166.5235,166.5866,21708.0
2018-03-19 11:45:00,184.86,184.88,184.69,184.85,5653.0,166.6678,166.6858,166.5145,166.6587,5653.0
2018-03-19 11:50:00,184.83,184.99,184.81,184.94,10878.0,166.6407,166.785,166.6227,166.7399,10878.0
2018-03-19 11:55:00,184.92,184.93,184.47,184.57,17637.0,166.7219,166.7309,166.3161,166.4063,17637.0
2018-03-19 12:00:00,184.61,184.84,184.57,184.74,11343.0,166.4424,166.6497,166.4063,166.5596,11343.0
2018-03-19 12:05:00,184.79,184.95,184.56,184.56,9112.0,166.6047,166.7489,166.3973,166.3973,9112.0
2018-03-19 12:10:00,184.62,184.63,184.42,184.49,10432.0,166.4514,166.4604,166.2711,166.3342,10432.0
2018-03-19 12:15:00,184.43,184.51,184.27,184.46,7481.0,166.2801,166.3522,166.1358,166.3071,7481.0
2018-03-19 12:20:00,184.42,184.58,184.32,184.54,5949.0,166.2711,166.4153,166.1809,166.3793,5949.0
2018-03-19 12:25:00,184.5,184.64,184.33,184.63,7050.0,166.3432,166.4694,166.1899,166.4604,7050.0
2018-03-19 12:30:00,184.64,184.65,184.14,184.2,11300.0,166.4694,166.4784,166.0186,166.0727,11300.0
2018-03-19 12:35:00,184.18,184.2,183.95,183.96,10935.0,166.0547,166.0727,165.8473,165.8563,10935.0
2018-03-19 12:40:00,183.95,184.07,183.86,183.86,6123.0,165.8473,165.9555,165.7662,165.7662,6123.0
2018-03-19 12:45:00,183.8,183.88,183.63,183.69,15563.0,165.7121,165.7842,165.5588,165.6129,15563.0
2018-03-19 12:50:00,183.82,183.95,183.78,183.95,29420.0,165.7301,165.8473,165.694,165.8473,29420.0
2018-03-19 12:55:00,183.97,184.21,183.95,184.13,8102.0,165.8653,166.0817,165.8473,166.0096,8102.0
2018-03-19 13:00:00,184.1,184.13,183.9,183.91,5962.0,165.9826,166.0096,165.8022,165.8113,5962.0
2018-03-19 13:05:00,183.91,183.91,183.4,183.41,10722.0,165.8113,165.8113,165.3514,165.3605,10722.0
2018-03-19 13:10:00,183.38,183.5,183.14,183.46,13803.0,165.3334,165.4416,165.117,165.4055,13803.0
2018-03-19 13:15:00,183.42,183.67,183.38,183.67,9166.0,165.3695,165.5949,165.3334,165.5949,9166.0
2018-03-19 13:20:00,183.64,183.68,183.48,183.55,10668.0,165.5678,165.6039,165.4236,165.4867,10668.0
2018-03-19 13:25:00,183.54,183.56,183.26,183.36,8781.0,165.4777,165.4957,165.2252,165.3154,8781.0
2018-03-19 13:30:00,183.39,183.49,183.23,183.26,12207.0,165.3424,165.4326,165.1982,165.2252,12207.0
2018-03-19 13:35:00,183.21,183.46,183.2,183.46,11330.0,165.1801,165.4055,165.1711,165.4055,11330.0
2018-03-19 13:40:00,183.44,183.57,183.41,183.56,10540.0,165.3875,165.5047,165.3605,165.4957,10540.0
2018-03-19 13:45:00,183.53,183.69,183.53,183.61,10216.0,165.4686,165.6129,165.4686,165.5408,10216.0
2018-03-19 13:50:00,183.63,183.63,183.4,183.46,11355.0,165.5588,165.5588,165.3514,165.4055,11355.0
2018-03-19 13:55:00,183.37,183.52,183.33,183.52,8146.0,165.3244,165.4596,165.2883,165.4596,8146.0
2018-03-19 14:00:00,183.55,183.8,183.5,183.7,7833.0,165.4867,165.7121,165.4416,165.6219,7833.0
2018-03-19 14:05:00,183.68,183.77,183.65,183.76,5510.0,165.6039,165.685,165.5768,165.676,5510.0
2018-03-19 14:10:00,183.8,183.8,183.57,183.67,16192.0,165.7121,165.7121,165.5047,165.5949,16192.0
2018-03-19 14:15:00,183.63,183.71,183.55,183.59,9707.0,165.5588,165.6309,165.4867,165.5227,9707.0
2018-03-19 14:20:00,183.58,183.58,183.19,183.2,6951.0,165.5137,165.5137,165.1621,165.1711,6951.0
2018-03-19 14:25:00,183.25,183.34,183.16,183.34,15900.0,165.2162,165.2973,165.1351,165.2973,15900.0
2018-03-19 14:30:00,183.3,183.4,183.22,183.3,18043.0,165.2613,165.3514,165.1892,165.2613,18043.0
2018-03-19 14:35:00,183.28,183.33,182.86,182.94,29765.0,165.2433,165.2883,164.8646,164.9367,29765.0
2018-03-19 14:40:00,182.97,183.21,182.81,183.17,11322.0,164.9638,165.1801,164.8195,165.1441,11322.0
2018-03-19 14:45:00,183.22,183.31,183.08,183.23,14298.0,165.1892,165.2703,165.0629,165.1982,14298.0
2018-03-19 14:50:00,183.18,183.43,183.15,183.42,9163.0,165.1531,165.3785,165.126,165.3695,9163.0
2018-03-19 14:55:00,183.4,183.62,183.38,183.41,18981.0,165.3514,165.5498,165.3334,165.3605,18981.0
2018-03-19 15:00:00,183.46,183.46,183.23,183.39,9967.0,165.4055,165.4055,165.1982,165.3424,9967.0
2018-03-19 15:05:00,183.37,183.43,183.19,183.36,16876.0,165.3244,165.3785,165.1621,165.3154,16876.0
2018-03-19 15:10:00,183.36,183.54,183.34,183.54,24337.0,165.3154,165.4777,165.2973,165.4777,24337.0
2018-03-19 15:15:00,183.57,183.87,183.57,183.87,17832.0,165.5047,165.7752,165.5047,165.7752,17832.0
2018-03-19 15:20:00,183.89,183.91,183.63,183.63,17891.0,165.7932,165.8113,165.5588,165.5588,17891.0
2018-03-19 15:25:00,183.62,183.72,183.54,183.57,15936.0,165.5498,165.64,165.4777,165.5047,15936.0
2018-03-19 15:30:00,183.57,183.59,183.4,183.49,16682.0,165.5047,165.5227,165.3514,165.4326,16682.0
2018-03-19 15:35:00,183.46,183.92,183.43,183.86,26537.0,165.4055,165.8203,165.3785,165.7662,26537.0
2018-03-19 15:40:00,183.82,183.86,183.66,183.66,24699.0,165.7301,165.7662,165.5859,165.5859,24699.0
2018-03-19 15:45:00,183.64,184.02,183.6,183.88,49829.0,165.5678,165.9104,165.5318,165.7842,49829.0
2018-03-19 15:50:00,183.69,184.13,183.65,184.06,54067.0,165.6129,166.0096,165.5768,165.9465,54067.0
2018-03-19 15:55:00,184.07,184.42,184.07,184.19,72027.0,165.9555,166.2711,165.9555,166.0637,72027.0
2018-03-20 09:30:00,185.18,185.38,184.62,184.96,28462.0,166.9563,167.1366,166.4514,166.7579,28462.0
2018-03-20 09:35:00,185.02,185.08,184.6,184.75,8904.0,166.812,166.8661,166.4333,166.5686,8904.0
2018-03-20 09:40:00,184.81,185.02,184.63,184.98,8512.0,166.6227,166.812,166.4604,166.776,8512.0
2018-03-20 09:45:00,185.03,185.44,185.03,185.25,16847.0,166.821,167.1907,166.821,167.0194,16847.0
2018-03-20 09:50:00,185.3,185.69,185.3,185.59,27287.0,167.0645,167.4161,167.0645,167.3259,27287.0
2018-03-20 09:55:00,185.57,185.57,185.05,185.17,11457.0,167.3079,167.3079,166.8391,166.9473,11457.0
2018-03-20 10:00:00,185.19,185.55,184.92,185.55,14533.0,166.9653,167.2899,166.7219,167.2899,14533.0
2018-03-20 10:05:00,185.52,185.68,185.46,185.56,11598.0,167.2628,167.4071,167.2087,167.2989,11598.0
2018-03-20 10:10:00,185.59,185.71,185.47,185.55,19156.0,167.3259,167.4341,167.2177,167.2899,19156.0
2018-03-20 10:15:00,185.51,185.87,185.35,185.84,22599.0,167.2538,167.5784,167.1095,167.5513,22599.0
2018-03-20 10:20:00,185.87,186.31,185.83,186.27,31836.0,167.5784,167.9751,167.5423,167.939,31836.0
2018-03-20 10:25:00,186.21,186.35,186.05,186.33,24162.0,167.8849,168.0111,167.7407,167.9931,24162.0
2018-03-20 10:30:00,186.33,186.55,186.25,186.33,19632.0,167.9931,168.1914,167.921,167.9931,19632.0
2018-03-20 10:35:00,186.29,186.44,186.1,186.35,10324.0,167.957,168.0923,167.7857,168.0111,10324.0
2018-03-20 10:40:00,186.38,186.55,186.18,186.33,23036.0,168.0382,168.1914,167.8579,167.9931,23036.0
2018-03-20 10:45:00,186.47,186.6,186.41,186.41,17160.0,168.1193,168.2365,168.0652,168.0652,17160.0
2018-03-20 10:50:00,186.4,186.88,186.31,186.79,21637.0,168.0562,168.489,167.9751,168.4078,21637.0
2018-03-20 10:55:00,186.83,186.92,186.53,186.89,12130.0,168.4439,168.525,168.1734,168.498,12130.0
2018-03-20 11:00:00,186.91,187.06,186.8,186.84,23290.0,168.516,168.6513,168.4168,168.4529,23290.0
2018-03-20 11:05:00,186.92,186.97,186.77,186.77,13839.0,168.525,168.5701,168.3898,168.3898,13839.0
2018-03-20 11:10:00,186.78,186.9,186.48,186.59,11219.0,168.3988,168.507,168.1283,168.2275,11219.0
2018-03-20 11:15:00,186.55,186.81,186.55,186.77,8384.0,168.1914,168.4259,168.1914,168.3898,8384.0
2018-03-20 11:20:00,186.8,186.88,186.29,186.34,15889.0,168.4168,168.489,167.957,168.0021,15889.0
2018-03-20 11:25:00,186.3,186.3,186.01,186.11,8301.0,167.966,167.966,167.7046,167.7947,8301.0
2018-03-20 11:30:00,186.1,186.26,186.02,186.09,4063.0,167.7857,167.93,167.7136,167.7767,4063.0
2018-03-20 11:35:00,185.99,186.41,185.99,186.28,8131.0,167.6866,168.0652,167.6866,167.948,8131.0
2018-03-20 11:40:00,186.28,186.28,186.0,186.17,3855.0,167.948,167.948,167.6956,167.8488,3855.0
2018-03-20 11:45:00,186.24,186.28,186.18,186.23,9500.0,167.912,167.948,167.8579,167.9029,9500.0
2018-03-20 11:50:00,186.23,186.31,186.07,186.07,25795.0,167.9029,167.9751,167.7587,167.7587,25795.0
2018-03-20 11:55:00,186.07,186.15,185.76,185.94,19753.0,167.7587,167.8308,167.4792,167.6415,19753.0
2018-03-20 12:00:00,186.0,186.13,185.45,185.6,17587.0,167.6956,167.8128,167.1997,167.3349,17587.0
2018-03-20 12:05:00,185.66,185.86,185.57,185.59,8550.0,167.389,167.5694,167.3079,167.3259,8550.0
2018-03-20 12:10:00,185.59,186.07,185.57,186.07,8841.0,167.3259,167.7587,167.3079,167.7587,8841.0
2018-03-20 12:15:00,186.0,186.07,185.82,186.07,11731.0,167.6956,167.7587,167.5333,167.7587,11731.0
2018-03-20 12:20:00,186.04,186.23,185.98,186.05,9265.0,167.7316,167.9029,167.6775,167.7407,9265.0
2018-03-20 12:25:00,186.08,186.32,186.08,186.22,9043.0,167.7677,167.9841,167.7677,167.8939,9043.0
2018-03-20 12:30:00,186.2,186.52,186.2,186.49,10909.0,167.8759,168.1644,167.8759,168.1374,10909.0
2018-03-20 12:35:00,186.55,186.55,186.24,186.24,9404.0,168.1914,168.1914,167.912,167.912,9404.0
2018-03-20 12:40:00,186.24,186.44,186.17,186.34,11583.0,167.912,168.0923,167.8488,168.0021,11583.0
2018-03-20 12:45:00,186.38,186.47,186.21,186.31,10030.0,168.0382,168.1193,167.8849,167.9751,10030.0
2018-03-20 12:50:00,186.34,186.42,186.25,186.31,4151.0,168.0021,168.0742,167.921,167.9751,4151.0
2018-03-20 12:55:00,186.34,186.45,186.27,186.33,8616.0,168.0021,168.1013,167.939,167.9931,8616.0
2018-03-20 13:00:00,186.32,186.45,186.32,186.4,3523.0,167.9841,168.1013,167.9841,168.0562,3523.0
2018-03-20 13:05:00,186.45,186.54,186.39,186.45,10202.0,168.1013,168.1824,168.0472,168.1013,10202.0
2018-03-20 13:10:00,186.48,186.63,186.37,186.5,20909.0,168.1283,168.2636,168.0292,168.1464,20909.0
2018-03-20 13:15:00,186.5,186.54,186.31,186.41,24603.0,168.1464,168.1824,167.9751,168.0652,24603.0
2018-03-20 13:20:00,186.42,186.51,186.35,186.47,7737.0,168.0742,168.1554,168.0111,168.1193,7737.0
2018-03-20 13:25:00,186.47,186.47,186.33,186.41,9652.0,168.1193,168.1193,167.9931,168.0652,9652.0
2018-03-20 13:30:00,186.4,186.54,186.38,186.46,9874.0,168.0562,168.1824,168.0382,168.1103,9874.0
2018-03-20 13:35:00,186.43,186.49,186.36,186.42,8721.0,168.0833,168.1374,168.0201,168.0742,8721.0
2018-03-20 13:40:00,186.47,186.63,186.41,186.62,9752.0,168.1193,168.2636,168.0652,168.2546,9752.0
2018-03-20 13:45:00,186.58,186.61,186.38,186.52,14177.0,168.2185,168.2455,168.0382,168.1644,14177.0
2018-03-20 13:50:00,186.54,186.55,186.46,186.46,8526.0,168.1824,168.1914,168.1103,168.1103,8526.0
2018-03-20 13:55:00,186.5,186.53,186.36,186.41,17459.0,168.1464,168.1734,168.0201,168.0652,17459.0
2018-03-20 14:00:00,186.44,186.63,186.37,186.6,15069.0,168.0923,168.2636,168.0292,168.2365,15069.0
2018-03-20 14:05:00,186.56,186.67,186.42,186.42,7963.0,168.2005,168.2996,168.0742,168.0742,7963.0
2018-03-20 14:10:00,186.44,186.55,186.43,186.53,6676.0,168.0923,168.1914,168.0833,168.1734,6676.0
2018-03-20 14:15:00,186.51,186.64,186.48,186.61,11645.0,168.1554,168.2726,168.1283,168.2455,11645.0
2018-03-20 14:20:00,186.6,186.64,186.49,186.56,5706.0,168.2365,168.2726,168.1374,168.2005,5706.0
2018-03-20 14:25:00,186.58,186.63,186.5,186.63,6086.0,168.2185,168.2636,168.1464,168.2636,6086.0
2018-03-20 14:30:00,186.63,186.63,186.44,186.47,7102.0,168.2636,168.2636,168.0923,168.1193,7102.0
2018-03-20 14:35:00,186.48,186.6,186.45,186.52,5348.0,168.1283,168.2365,168.1013,168.1644,5348.0
2018-03-20 14:40:00,186.53,186.73,186.53,186.73,5510.0,168.1734,168.3537,168.1734,168.3537,5510.0
2018-03-20 14:45:00,186.74,186.78,186.65,186.72,3970.0,168.3627,168.3988,168.2816,168.3447,3970.0
2018-03-20 14:50:00,186.74,186.9,186.74,186.86,8761.0,168.3627,168.507,168.3627,168.4709,8761.0
2018-03-20 14:55:00,186.89,187.07,186.85,187.05,19312.0,168.498,168.6603,168.4619,168.6422,19312.0
2018-03-20 15:00:00,187.06,187.29,187.04,187.28,15136.0,168.6513,168.8586,168.6332,168.8496,15136.0
2018-03-20 15:05:00,187.27,187.4,187.22,187.4,9737.0,168.8406,168.9578,168.7955,168.9578,9737.0
2018-03-20 15:10:00,187.36,187.43,187.3,187.41,21057.0,168.9217,168.9848,168.8676,168.9668,21057.0
2018-03-20 15:15:00,187.43,187.44,187.16,187.16,16551.0,168.9848,168.9939,168.7414,168.7414,16551.0
2018-03-20 15:20:00,187.19,187.46,187.17,187.36,16260.0,168.7685,169.0119,168.7504,168.9217,16260.0
2018-03-20 15:25:00,187.36,187.47,187.32,187.36,25441.0,168.9217,169.0209,168.8857,168.9217,25441.0
2018-03-20 15:30:00,187.4,187.55,187.35,187.55,23858.0,168.9578,169.093,168.9127,169.093,23858.0
2018-03-20 15:35:00,187.58,187.58,187.15,187.26,18055.0,169.1201,169.1201,168.7324,168.8316,18055.0
2018-03-20 15:40:00,187.23,187.49,187.23,187.43,33160.0,168.8045,169.0389,168.8045,168.9848,33160.0
2018-03-20 15:45:00,187.42,187.48,187.31,187.34,27587.0,168.9758,169.0299,168.8767,168.9037,27587.0
2018-03-20 15:50:00,187.29,187.43,187.26,187.35,64970.0,168.8586,168.9848,168.8316,168.9127,64970.0
2018-03-20 15:55:00,187.38,187.51,187.33,187.35,76063.0,168.9398,169.057,168.8947,168.9127,76063.0
2018-03-21 09:30:00,186.83,186.83,186.21,186.72,31210.0,168.4439,168.4439,167.8849,168.3447,31210.0
2018-03-21 09:35:00,186.66,186.96,186.4,186.72,13273.0,168.2906,168.5611,168.0562,168.3447,13273.0
2018-03-21 09:40:00,186.61,186.78,186.51,186.51,8006.0,168.2455,168.3988,168.1554,168.1554,8006.0
2018-03-21 09:45:00,186.52,186.83,186.52,186.69,9838.0,168.1644,168.4439,168.1644,168.3177,9838.0
2018-03-21 09:50:00,186.6,186.98,186.54,186.92,14226.0,168.2365,168.5791,168.1824,168.525,14226.0
2018-03-21 09:55:00,186.92,187.1,186.83,187.02,20905.0,168.525,168.6873,168.4439,168.6152,20905.0
2018-03-21 10:00:00,187.06,187.21,187.02,187.16,9369.0,168.6513,168.7865,168.6152,168.7414,9369.0
2018-03-21 10:05:00,187.13,187.41,187.06,187.39,12649.0,168.7144,168.9668,168.6513,168.9488,12649.0
2018-03-21 10:10:00,187.38,187.71,187.38,187.7,9353.0,168.9398,169.2373,168.9398,169.2283,9353.0
2018-03-21 10:15:00,187.66,187.69,187.52,187.63,24968.0,169.1922,169.2193,169.066,169.1652,24968.0
2018-03-21 10:20:00,187.65,187.71,187.43,187.53,21895.0,169.1832,169.2373,168.9848,169.075,21895.0
2018-03-21 10:25:00,187.53,187.65,187.4,187.55,14477.0,169.075,169.1832,168.9578,169.093,14477.0
2018-03-21 10:30:00,187.55,187.56,187.24,187.24,13653.0,169.093,169.1021,168.8135,168.8135,13653.0
2018-03-21 10:35:00,187.24,187.34,187.09,187.09,12820.0,168.8135,168.9037,168.6783,168.6783,12820.0
2018-03-21 10:40:00,187.12,187.39,187.07,187.39,7584.0,168.7054,168.9488,168.6603,168.9488,7584.0
2018-03-21 10:45:00,187.42,187.48,187.36,187.36,10702.0,168.9758,169.0299,168.9217,168.9217,10702.0
2018-03-21 10:50:00,187.4,187.49,187.29,187.41,26844.0,168.9578,169.0389,168.8586,168.9668,26844.0
2018-03-21 10:55:00,187.4,187.54,187.13,187.32,36942.0,168.9578,169.084,168.7144,168.8857,36942.0
2018-03-21 11:00:00,187.28,187.29,186.92,186.95,11475.0,168.8496,168.8586,168.525,168.5521,11475.0
2018-03-21 11:05:00,186.96,186.96,186.75,186.83,7530.0,168.5611,168.5611,168.3718,168.4439,7530.0
2018-03-21 11:10:00,186.75,186.84,186.72,186.75,9100.0,168.3718,168.4529,168.3447,168.3718,9100.0
2018-03-21 11:15:00,186.73,186.9,186.72,186.75,9900.0,168.3537,168.507,168.3447,168.3718,9900.0
2018-03-21 11:20:00,186.78,186.78,186.63,186.71,9673.0,168.3988,168.3988,168.2636,168.3357,9673.0
2018-03-21 11:25:00,186.7,186.72,186.45,186.54,13573.0,168.3267,168.3447,168.1013,168.1824,13573.0
2018-03-21 11:30:00,186.53,186.76,186.5,186.76,13900.0,168.1734,168.3808,168.1464,168.3808,13900.0
2018-03-21 11:35:00,186.75,186.85,186.67,186.85,7778.0,168.3718,168.4619,168.2996,168.4619,7778.0
2018-03-21 11:40:00,186.86,187.0,186.72,187.0,7221.0,168.4709,168.5972,168.3447,168.5972,7221.0
2018-03-21 11:45:00,186.95,187.0,186.75,186.86,7676.0,168.5521,168.5972,168.3718,168.4709,7676.0
2018-03-21 11:50:00,186.82,187.19,186.79,187.09,14867.0,168.4349,168.7685,168.4078,168.6783,14867.0
2018-03-21 11:55:00,187.09,187.28,186.88,187.12,19962.0,168.6783,168.8496,168.489,168.7054,19962.0
2018-03-21 12:00:00,187.06,187.06,186.9,186.94,7844.0,168.6513,168.6513,168.507,168.5431,7844.0
2018-03-21 12:05:00,186.9,187.05,186.87,186.98,12108.0,168.507,168.6422,168.48,168.5791,12108.0
2018-03-21 12:10:00,186.94,187.0,186.85,186.91,8928.0,168.5431,168.5972,168.4619,168.516,8928.0
2018-03-21 12:15:00,186.91,187.01,186.84,186.94,6125.0,168.516,168.6062,168.4529,168.5431,6125.0
2018-03-21 12:20:00,186.95,187.05,186.92,186.93,7206.0,168.5521,168.6422,168.525,168.5341,7206.0
2018-03-21 12:25:00,186.93,186.97,186.87,186.97,6333.0,168.5341,168.5701,168.48,168.5701,6333.0
2018-03-21 12:30:00,187.0,187.01,186.89,186.91,6900.0,168.5972,168.6062,168.498,168.516,6900.0
2018-03-21 12:35:00,186.9,186.99,186.85,186.98,10000.0,168.507,168.5881,168.4619,168.5791,10000.0
2018-03-21 12:40:00,187.0,187.1,186.95,187.05,7554.0,168.5972,168.6873,168.5521,168.6422,7554.0
2018-03-21 12:45:00,187.05,187.19,187.03,187.15,7070.0,168.6422,168.7685,168.6242,168.7324,7070.0
2018-03-21 12:50:00,187.14,187.2,187.07,187.19,5144.0,168.7234,168.7775,168.6603,168.7685,5144.0
2018-03-21 12:55:00,187.15,187.15,187.04,187.12,5800.0,168.7324,168.7324,168.6332,168.7054,5800.0
2018-03-21 13:00:00,187.15,187.15,186.91,186.92,11918.0,168.7324,168.7324,168.516,168.525,11918.0
2018-03-21 13:05:00,186.92,186.97,186.82,186.88,8421.0,168.525,168.5701,168.4349,168.489,8421.0
2018-03-21 13:10:00,186.85,186.9,186.76,186.78,3860.0,168.4619,168.507,168.3808,168.3988,3860.0
2018-03-21 13:15:00,186.8,186.8,186.72,186.72,10800.0,168.4168,168.4168,168.3447,168.3447,10800.0
2018-03-21 13:20:00,186.7,186.78,186.68,186.78,9702.0,168.3267,168.3988,168.3087,168.3988,9702.0
2018-03-21 13:25:00,186.78,186.8,186.7,186.74,6400.0,168.3988,168.4168,168.3267,168.3627,6400.0
2018-03-21 13:30:00,186.72,187.0,186.71,186.93,7906.0,168.3447,168.5972,168.3357,168.5341,7906.0
2018-03-21 13:35:00,186.9,187.04,186.9,186.98,21996.0,168.507,168.6332,168.507,168.5791,21996.0
2018-03-21 13:40:00,187.01,187.03,186.92,186.98,17400.0,168.6062,168.6242,168.525,168.5791,17400.0
2018-03-21 13:45:00,186.99,187.05,186.95,187.0,12749.0,168.5881,168.6422,168.5521,168.5972,12749.0
2018-03-21 13:50:00,186.99,187.12,186.92,187.12,17574.0,168.5881,168.7054,168.525,168.7054,17574.0
2018-03-21 13:55:00,187.07,187.26,186.97,186.99,13599.0,168.6603,168.8316,168.5701,168.5881,13599.0
2018-03-21 14:00:00,186.99,187.89,186.69,187.22,49487.0,168.5881,169.3996,168.3177,168.7955,49487.0
2018-03-21 14:05:00,187.23,187.5,187.09,187.42,18302.0,168.8045,169.048,168.6783,168.9758,18302.0
2018-03-21 14:10:00,187.41,187.53,187.14,187.39,8050.0,168.9668,169.075,168.7234,168.9488,8050.0
2018-03-21 14:15:00,187.44,187.81,187.43,187.64,18791.0,168.9939,169.3274,168.9848,169.1742,18791.0
2018-03-21 14:20:00,187.68,187.77,187.45,187.74,24986.0,169.2102,169.2914,169.0029,169.2643,24986.0
2018-03-21 14:25:00,187.67,187.81,187.11,187.19,20361.0,169.2012,169.3274,168.6963,168.7685,20361.0
2018-03-21 14:30:00,187.19,187.19,186.71,186.88,23662.0,168.7685,168.7685,168.3357,168.489,23662.0
2018-03-21 14:35:00,186.84,187.09,186.44,186.53,19222.0,168.4529,168.6783,168.0923,168.1734,19222.0
2018-03-21 14:40:00,186.56,186.87,186.51,186.85,21040.0,168.2005,168.48,168.1554,168.4619,21040.0
2018-03-21 14:45:00,186.8,186.8,186.56,186.65,39235.0,168.4168,168.4168,168.2005,168.2816,39235.0
2018-03-21 14:50:00,186.65,186.72,186.35,186.53,27836.0,168.2816,168.3447,168.0111,168.1734,27836.0
2018-03-21 14:55:00,186.57,186.57,186.33,186.39,15542.0,168.2095,168.2095,167.9931,168.0472,15542.0
2018-03-21 15:00:00,186.38,186.85,186.35,186.71,16271.0,168.0382,168.4619,168.0111,168.3357,16271.0
2018-03-21 15:05:00,186.73,186.89,186.36,186.89,27135.0,168.3537,168.498,168.0201,168.498,27135.0
2018-03-21 15:10:00,186.99,187.21,186.67,187.21,15252.0,168.5881,168.7865,168.2996,168.7865,15252.0
2018-03-21 15:15:00,187.21,187.21,186.85,186.9,12486.0,168.7865,168.7865,168.4619,168.507,12486.0
2018-03-21 15:20:00,186.93,187.04,186.86,186.94,16816.0,168.5341,168.6332,168.4709,168.5431,16816.0
2018-03-21 15:25:00,186.9,187.06,186.84,186.99,25524.0,168.507,168.6513,168.4529,168.5881,25524.0
2018-03-21 15:30:00,186.96,186.99,186.83,186.83,26090.0,168.5611,168.5881,168.4439,168.4439,26090.0
2018-03-21 15:35:00,186.8,186.97,186.8,186.87,40232.0,168.4168,168.5701,168.4168,168.48,40232.0
2018-03-21 15:40:00,186.86,186.87,186.59,186.65,33975.0,168.4709,168.48,168.2275,168.2816,33975.0
2018-03-21 15:45:00,186.61,186.84,186.55,186.8,33759.0,168.2455,168.4529,168.1914,168.4168,33759.0
2018-03-21 15:50:00,186.77,186.8,186.3,186.38,52388.0,168.3898,168.4168,167.966,168.0382,52388.0
2018-03-21 15:55:00,186.37,186.42,186.07,186.09,129077.0,168.0292,168.0742,167.7587,167.7767,129077.0
2018-03-22 09:30:00,184.9,185.48,184.6,184.83,39577.0,166.7038,167.2267,166.4333,166.6407,39577.0
2018-03-22 09:35:00,185.06,185.18,184.73,184.9,11872.0,166.8481,166.9563,166.5506,166.7038,11872.0
2018-03-22 09:40:00,184.91,185.27,184.85,185.04,10055.0,166.7128,167.0374,166.6587,166.83,10055.0
2018-03-22 09:45:00,185.04,185.28,184.73,185.2,50704.0,166.83,167.0464,166.5506,166.9743,50704.0
2018-03-22 09:50:00,185.13,185.3,184.98,185.24,13750.0,166.9112,167.0645,166.776,167.0104,13750.0
2018-03-22 09:55:00,185.25,185.44,185.23,185.28,13223.0,167.0194,167.1907,167.0013,167.0464,13223.0
2018-03-22 10:00:00,185.37,185.43,185.2,185.32,4270.0,167.1276,167.1817,166.9743,167.0825,4270.0
2018-03-22 10:05:00,185.27,185.34,185.12,185.2,3978.0,167.0374,167.1005,166.9022,166.9743,3978.0
2018-03-22 10:10:00,185.3,185.48,185.09,185.48,6354.0,167.0645,167.2267,166.8751,167.2267,6354.0
2018-03-22 10:15:00,185.42,185.55,185.24,185.45,7188.0,167.1727,167.2899,167.0104,167.1997,7188.0
2018-03-22 10:20:00,185.42,185.47,185.3,185.33,13337.0,167.1727,167.2177,167.0645,167.0915,13337.0
2018-03-22 10:25:00,185.33,185.36,185.09,185.21,5986.0,167.0915,167.1186,166.8751,166.9833,5986.0
2018-03-22 10:30:00,185.16,185.16,184.83,184.92,16634.0,166.9382,166.9382,166.6407,166.7219,16634.0
2018-03-22 10:35:00,184.92,184.95,184.51,184.63,8313.0,166.7219,166.7489,166.3522,166.4604,8313.0
2018-03-22 10:40:00,184.63,184.7,184.43,184.48,9957.0,166.4604,166.5235,166.2801,166.3252,9957.0
2018-03-22 10:45:00,184.56,184.57,184.08,184.15,9104.0,166.3973,166.4063,165.9645,166.0276,9104.0
2018-03-22 10:50:00,184.2,184.2,183.93,184.05,15835.0,166.0727,166.0727,165.8293,165.9375,15835.0
2018-03-22 10:55:00,183.98,184.07,183.83,183.94,10173.0,165.8744,165.9555,165.7391,165.8383,10173.0
2018-03-22 11:00:00,183.93,184.43,183.93,184.32,13506.0,165.8293,166.2801,165.8293,166.1809,13506.0
2018-03-22 11:05:00,184.38,184.55,184.3,184.52,14998.0,166.235,166.3883,166.1629,166.3612,14998.0
2018-03-22 11:10:00,184.53,184.72,184.4,184.44,11468.0,166.3702,166.5415,166.253,166.2891,11468.0
2018-03-22 11:15:00,184.43,184.57,184.35,184.5,19679.0,166.2801,166.4063,166.208,166.3432,19679.0
2018-03-22 11:20:00,184.5,184.59,184.18,184.29,9282.0,166.3432,166.4243,166.0547,166.1539,9282.0
2018-03-22 11:25:00,184.18,184.38,184.02,184.31,26613.0,166.0547,166.235,165.9104,166.1719,26613.0
2018-03-22 11:30:00,184.26,184.57,184.26,184.41,29787.0,166.1268,166.4063,166.1268,166.262,29787.0
2018-03-22 11:35:00,184.45,184.49,184.1,184.21,22232.0,166.2981,166.3342,165.9826,166.0817,22232.0
2018-03-22 11:40:00,184.2,184.24,183.91,184.1,23441.0,166.0727,166.1088,165.8113,165.9826,23441.0
2018-03-22 11:45:00,184.05,184.15,183.94,184.09,35466.0,165.9375,166.0276,165.8383,165.9735,35466.0
2018-03-22 11:50:00,184.09,184.22,183.93,184.02,11171.0,165.9735,166.0907,165.8293,165.9104,11171.0
2018-03-22 11:55:00,184.09,184.26,183.82,183.86,14695.0,165.9735,166.1268,165.7301,165.7662,14695.0
2018-03-22 12:00:00,183.87,184.14,183.54,184.14,16778.0,165.7752,166.0186,165.4777,166.0186,16778.0
2018-03-22 12:05:00,184.09,184.27,184.03,184.14,47438.0,165.9735,166.1358,165.9194,166.0186,47438.0
2018-03-22 12:10:00,184.14,184.21,183.93,183.99,34853.0,166.0186,166.0817,165.8293,165.8834,34853.0
2018-03-22 12:15:00,183.98,184.23,183.76,183.99,18848.0,165.8744,166.0998,165.676,165.8834,18848.0
2018-03-22 12:20:00,184.03,184.39,184.03,184.21,9273.0,165.9194,166.244,165.9194,166.0817,9273.0
2018-03-22 12:25:00,184.18,184.51,184.17,184.45,5294.0,166.0547,166.3522,166.0457,166.2981,5294.0
2018-03-22 12:30:00,184.38,184.78,184.29,184.69,15631.0,166.235,166.5956,166.1539,166.5145,15631.0
2018-03-22 12:35:00,184.7,184.94,184.67,184.75,18960.0,166.5235,166.7399,166.4965,166.5686,18960.0
2018-03-22 12:40:00,184.79,184.8,184.33,184.39,7288.0,166.6047,166.6137,166.1899,166.244,7288.0
2018-03-22 12:45:00,184.31,184.4,184.2,184.25,11490.0,166.1719,166.253,166.0727,166.1178,11490.0
2018-03-22 12:50:00,184.27,184.52,184.14,184.2,11322.0,166.1358,166.3612,166.0186,166.0727,11322.0
2018-03-22 12:55:00,184.26,184.36,183.96,184.0,10944.0,166.1268,166.217,165.8563,165.8924,10944.0
2018-03-22 13:00:00,183.98,183.98,183.72,183.77,10318.0,165.8744,165.8744,165.64,165.685,10318.0
2018-03-22 13:05:00,183.78,183.88,183.69,183.86,8158.0,165.694,165.7842,165.6129,165.7662,8158.0
2018-03-22 13:10:00,183.83,183.91,183.63,183.91,8355.0,165.7391,165.8113,165.5588,165.8113,8355.0
2018-03-22 13:15:00,183.89,184.1,183.89,184.0,11345.0,165.7932,165.9826,165.7932,165.8924,11345.0
2018-03-22 13:20:00,184.0,184.39,183.9,184.36,12931.0,165.8924,166.244,165.8022,166.217,12931.0
2018-03-22 13:25:00,184.38,184.76,184.31,184.76,28307.0,166.235,166.5776,166.1719,166.5776,28307.0
2018-03-22 13:30:00,184.73,184.79,184.25,184.5,23822.0,166.5506,166.6047,166.1178,166.3432,23822.0
2018-03-22 13:35:00,184.56,184.75,184.49,184.67,23069.0,166.3973,166.5686,166.3342,166.4965,23069.0
2018-03-22 13:40:00,184.68,184.81,184.59,184.68,19300.0,166.5055,166.6227,166.4243,166.5055,19300.0
2018-03-22 13:45:00,184.69,184.79,184.41,184.43,9023.0,166.5145,166.6047,166.262,166.2801,9023.0
2018-03-22 13:50:00,184.41,184.53,184.37,184.4,16641.0,166.262,166.3702,166.226,166.253,16641.0
2018-03-22 13:55:00,184.41,184.5,184.33,184.33,20092.0,166.262,166.3432,166.1899,166.1899,20092.0
2018-03-22 14:00:00,184.4,184.4,184.17,184.24,12166.0,166.253,166.253,166.0457,166.1088,12166.0
2018-03-22 14:05:00,184.26,184.26,184.05,184.07,5842.0,166.1268,166.1268,165.9375,165.9555,5842.0
2018-03-22 14:10:00,184.0,184.2,183.9,184.18,7026.0,165.8924,166.0727,165.8022,166.0547,7026.0
2018-03-22 14:15:00,184.14,184.17,183.95,183.97,14768.0,166.0186,166.0457,165.8473,165.8653,14768.0
2018-03-22 14:20:00,183.99,184.16,183.84,183.95,18807.0,165.8834,166.0366,165.7481,165.8473,18807.0
2018-03-22 14:25:00,183.96,184.03,183.63,183.66,11514.0,165.8563,165.9194,165.5588,165.5859,11514.0
2018-03-22 14:30:00,183.61,183.67,183.44,183.61,21799.0,165.5408,165.5949,165.3875,165.5408,21799.0
2018-03-22 14:35:00,183.62,183.85,183.54,183.77,10950.0,165.5498,165.7572,165.4777,165.685,10950.0
2018-03-22 14:40:00,183.87,183.99,183.82,183.84,12019.0,165.7752,165.8834,165.7301,165.7481,12019.0
2018-03-22 14:45:00,183.87,184.02,183.8,183.91,14863.0,165.7752,165.9104,165.7121,165.8113,14863.0
2018-03-22 14:50:00,183.93,184.06,183.82,183.95,18766.0,165.8293,165.9465,165.7301,165.8473,18766.0
2018-03-22 14:55:00,183.95,183.98,183.64,183.65,20728.0,165.8473,165.8744,165.5678,165.5768,20728.0
2018-03-22 15:00:00,183.62,183.79,183.57,183.7,15648.0,165.5498,165.7031,165.5047,165.6219,15648.0
2018-03-22 15:05:00,183.75,183.75,183.4,183.42,16653.0,165.667,165.667,165.3514,165.3695,16653.0
2018-03-22 15:10:00,183.44,183.57,183.28,183.45,31860.0,165.3875,165.5047,165.2433,165.3965,31860.0
2018-03-22 15:15:00,183.48,183.52,183.15,183.27,27371.0,165.4236,165.4596,165.126,165.2342,27371.0
2018-03-22 15:20:00,183.29,183.71,183.2,183.49,25562.0,165.2523,165.6309,165.1711,165.4326,25562.0
2018-03-22 15:25:00,183.53,183.53,183.18,183.22,12562.0,165.4686,165.4686,165.1531,165.1892,12562.0
2018-03-22 15:30:00,183.2,183.2,182.95,183.05,29425.0,165.1711,165.1711,164.9457,165.0359,29425.0
2018-03-22 15:35:00,183.1,183.11,182.94,182.99,26301.0,165.081,165.09,164.9367,164.9818,26301.0
2018-03-22 15:40:00,182.99,183.1,182.88,182.94,36362.0,164.9818,165.081,164.8826,164.9367,36362.0
2018-03-22 15:45:00,182.98,182.98,182.5,182.74,86970.0,164.9728,164.9728,164.54,164.7564,86970.0
2018-03-22 15:50:00,182.73,183.08,182.58,182.78,61864.0,164.7474,165.0629,164.6121,164.7925,61864.0
2018-03-22 15:55:00,182.77,182.93,182.58,182.59,113158.0,164.7834,164.9277,164.6121,164.6212,113158.0
2018-03-23 09:30:00,183.28,184.42,182.6,184.42,43293.0,165.2433,166.2711,164.6302,166.2711,43293.0
2018-03-23 09:35:00,184.33,184.45,183.7,183.95,14036.0,166.1899,166.2981,165.6219,165.8473,14036.0
2018-03-23 09:40:00,183.75,183.86,183.22,183.25,9836.0,165.667,165.7662,165.1892,165.2162,9836.0
2018-03-23 09:45:00,183.24,183.46,183.0,183.26,7819.0,165.2072,165.4055,164.9908,165.2252,7819.0
2018-03-23 09:50:00,183.25,183.4,183.05,183.22,22910.0,165.2162,165.3514,165.0359,165.1892,22910.0
2018-03-23 09:55:00,183.3,183.71,183.2,183.63,25398.0,165.2613,165.6309,165.1711,165.5588,25398.0
2018-03-23 10:00:00,183.55,183.9,183.55,183.69,11222.0,165.4867,165.8022,165.4867,165.6129,11222.0
2018-03-23 10:05:00,183.62,183.69,183.44,183.66,8137.0,165.5498,165.6129,165.3875,165.5859,8137.0
2018-03-23 10:10:00,183.61,183.85,183.39,183.43,22857.0,165.5408,165.7572,165.3424,165.3785,22857.0
2018-03-23 10:15:00,183.53,183.85,183.46,183.74,17930.0,165.4686,165.7572,165.4055,165.658,17930.0
2018-03-23 10:20:00,183.69,183.77,183.51,183.77,21976.0,165.6129,165.685,165.4506,165.685,21976.0
2018-03-23 10:25:00,183.66,183.76,183.55,183.63,6338.0,165.5859,165.676,165.4867,165.5588,6338.0
2018-03-23 10:30:00,183.64,183.89,183.61,183.85,4904.0,165.5678,165.7932,165.5408,165.7572,4904.0
2018-03-23 10:35:00,183.83,183.85,183.63,183.71,3926.0,165.7391,165.7572,165.5588,165.6309,3926.0
2018-03-23 10:40:00,183.71,183.93,183.53,183.66,5450.0,165.6309,165.8293,165.4686,165.5859,5450.0
2018-03-23 10:45:00,183.74,183.88,183.49,183.56,9751.0,165.658,165.7842,165.4326,165.4957,9751.0
2018-03-23 10:50:00,183.54,183.8,183.34,183.78,7838.0,165.4777,165.7121,165.2973,165.694,7838.0
2018-03-23 10:55:00,183.76,183.83,183.56,183.78,6444.0,165.676,165.7391,165.4957,165.694,6444.0
2018-03-23 11:00:00,183.81,183.96,183.52,183.54,7329.0,165.7211,165.8563,165.4596,165.4777,7329.0
2018-03-23 11:05:00,183.59,183.69,183.42,183.5,13019.0,165.5227,165.6129,165.3695,165.4416,13019.0
2018-03-23 11:10:00,183.55,183.7,183.46,183.55,9821.0,165.4867,165.6219,165.4055,165.4867,9821.0
2018-03-23 11:15:00,183.6,183.69,183.49,183.49,4633.0,165.5318,165.6129,165.4326,165.4326,4633.0
2018-03-23 11:20:00,183.49,183.57,183.41,183.48,8949.0,165.4326,165.5047,165.3605,165.4236,8949.0
2018-03-23 11:25:00,183.46,183.74,183.43,183.59,8843.0,165.4055,165.658,165.3785,165.5227,8843.0
2018-03-23 11:30:00,183.64,183.71,183.58,183.64,3750.0,165.5678,165.6309,165.5137,165.5678,3750.0
2018-03-23 11:35:00,183.69,183.69,183.23,183.27,8444.0,165.6129,165.6129,165.1982,165.2342,8444.0
2018-03-23 11:40:00,183.29,183.45,183.13,183.13,6273.0,165.2523,165.3965,165.108,165.108,6273.0
2018-03-23 11:45:00,183.11,183.16,182.83,182.89,11517.0,165.09,165.1351,164.8375,164.8916,11517.0
2018-03-23 11:50:00,182.96,182.98,182.43,182.61,19601.0,164.9547,164.9728,164.4769,164.6392,19601.0
2018-03-23 11:55:00,182.63,182.65,182.32,182.34,13944.0,164.6572,164.6752,164.3777,164.3958,13944.0
2018-03-23 12:00:00,182.39,182.75,182.39,182.58,9029.0,164.4408,164.7654,164.4408,164.6121,9029.0
2018-03-23 12:05:00,182.62,182.63,182.45,182.45,14806.0,164.6482,164.6572,164.4949,164.4949,14806.0
2018-03-23 12:10:00,182.44,182.47,182.14,182.15,17386.0,164.4859,164.513,164.2154,164.2245,17386.0
2018-03-23 12:15:00,182.16,182.23,181.86,181.86,21074.0,164.2335,164.2966,163.963,163.963,21074.0
2018-03-23 12:20:00,181.86,182.08,181.82,182.08,15093.0,163.963,164.1613,163.9269,164.1613,15093.0
2018-03-23 12:25:00,182.11,182.55,182.11,182.55,10270.0,164.1884,164.5851,164.1884,164.5851,10270.0
2018-03-23 12:30:00,182.61,182.61,182.4,182.44,7929.0,164.6392,164.6392,164.4499,164.4859,7929.0
2018-03-23 12:35:00,182.46,182.52,182.17,182.21,17668.0,164.5039,164.558,164.2425,164.2786,17668.0
2018-03-23 12:40:00,182.24,182.24,182.06,182.14,18389.0,164.3056,164.3056,164.1433,164.2154,18389.0
2018-03-23 12:45:00,182.12,182.44,182.12,182.35,6471.0,164.1974,164.4859,164.1974,164.4048,6471.0
2018-03-23 12:50:00,182.41,182.62,182.32,182.48,9834.0,164.4589,164.6482,164.3777,164.522,9834.0
2018-03-23 12:55:00,182.49,182.63,182.47,182.52,3917.0,164.531,164.6572,164.513,164.558,3917.0
2018-03-23 13:00:00,182.57,182.88,182.44,182.83,12578.0,164.6031,164.8826,164.4859,164.8375,12578.0
2018-03-23 13:05:00,182.86,183.12,182.78,183.12,5814.0,164.8646,165.099,164.7925,165.099,5814.0
2018-03-23 13:10:00,183.13,183.33,183.06,183.22,9288.0,165.108,165.2883,165.0449,165.1892,9288.0
2018-03-23 13:15:00,183.21,183.21,182.97,183.09,9690.0,165.1801,165.1801,164.9638,165.0719,9690.0
2018-03-23 13:20:00,183.11,183.38,183.04,183.38,23854.0,165.09,165.3334,165.0269,165.3334,23854.0
2018-03-23 13:25:00,183.32,183.39,183.18,183.3,9160.0,165.2793,165.3424,165.1531,165.2613,9160.0
2018-03-23 13:30:00,183.34,183.58,183.2,183.32,12769.0,165.2973,165.5137,165.1711,165.2793,12769.0
2018-03-23 13:35:00,183.36,183.36,183.09,183.18,6480.0,165.3154,165.3154,165.0719,165.1531,6480.0
2018-03-23 13:40:00,183.18,183.23,183.12,183.2,6456.0,165.1531,165.1982,165.099,165.1711,6456.0
2018-03-23 13:45:00,183.2,183.5,183.2,183.49,7471.0,165.1711,165.4416,165.1711,165.4326,7471.0
2018-03-23 13:50:00,183.46,183.88,183.45,183.88,9697.0,165.4055,165.7842,165.3965,165.7842,9697.0
2018-03-23 13:55:00,183.85,183.86,183.58,183.68,13782.0,165.7572,165.7662,165.5137,165.6039,13782.0
2018-03-23 14:00:00,183.68,183.86,183.61,183.7,9741.0,165.6039,165.7662,165.5408,165.6219,9741.0
2018-03-23 14:05:00,183.7,183.73,183.47,183.55,34239.0,165.6219,165.649,165.4146,165.4867,34239.0
2018-03-23 14:10:00,183.56,183.56,183.32,183.32,14110.0,165.4957,165.4957,165.2793,165.2793,14110.0
2018-03-23 14:15:00,183.32,183.36,183.08,183.26,11395.0,165.2793,165.3154,165.0629,165.2252,11395.0
2018-03-23 14:20:00,183.26,183.28,183.0,183.08,8634.0,165.2252,165.2433,164.9908,165.0629,8634.0
2018-03-23 14:25:00,183.04,183.1,182.89,182.99,6262.0,165.0269,165.081,164.8916,164.9818,6262.0
2018-03-23 14:30:00,182.98,183.07,182.76,182.89,10654.0,164.9728,165.0539,164.7744,164.8916,10654.0
2018-03-23 14:35:00,182.83,182.85,182.67,182.73,4896.0,164.8375,164.8556,164.6933,164.7474,4896.0
2018-03-23 14:40:00,182.72,182.86,182.69,182.79,19669.0,164.7384,164.8646,164.7113,164.8015,19669.0
2018-03-23 14:45:00,182.8,182.84,182.58,182.67,25019.0,164.8105,164.8466,164.6121,164.6933,25019.0
2018-03-23 14:50:00,182.63,182.65,182.3,182.44,15131.0,164.6572,164.6752,164.3597,164.4859,15131.0
2018-03-23 14:55:00,182.45,182.45,181.6,181.72,34804.0,164.4949,164.4949,163.7286,163.8368,34804.0
2018-03-23 15:00:00,181.72,181.93,181.6,181.84,31024.0,163.8368,164.0261,163.7286,163.945,31024.0
2018-03-23 15:05:00,181.81,181.97,181.44,181.5,22953.0,163.9179,164.0622,163.5843,163.6384,22953.0
2018-03-23 15:10:00,181.48,181.93,181.42,181.81,20402.0,163.6204,164.0261,163.5663,163.9179,20402.0
2018-03-23 15:15:00,181.88,182.23,181.87,182.02,17464.0,163.981,164.2966,163.972,164.1072,17464.0
2018-03-23 15:20:00,181.98,182.06,181.62,181.62,29777.0,164.0712,164.1433,163.7466,163.7466,29777.0
2018-03-23 15:25:00,181.61,181.93,181.59,181.78,28897.0,163.7376,164.0261,163.7196,163.8909,28897.0
2018-03-23 15:30:00,181.78,181.99,181.64,181.77,30033.0,163.8909,164.0802,163.7646,163.8819,30033.0
2018-03-23 15:35:00,181.75,181.9,181.45,181.65,29482.0,163.8638,163.9991,163.5933,163.7737,29482.0
2018-03-23 15:40:00,181.65,181.72,181.17,181.25,30357.0,163.7737,163.8368,163.3409,163.413,30357.0
2018-03-23 15:45:00,181.28,181.29,181.06,181.08,41844.0,163.4401,163.4491,163.2417,163.2598,41844.0
2018-03-23 15:50:00,181.1,181.1,180.89,180.99,77082.0,163.2778,163.2778,163.0885,163.1786,77082.0
2018-03-23 15:55:00,180.96,181.21,180.83,180.84,128925.0,163.1516,163.377,163.0344,163.0434,128925.0
2018-03-26 09:30:00,183.03,183.27,182.51,182.92,39392.0,165.0179,165.2342,164.549,164.9187,39392.0
2018-03-26 09:35:00,183.02,183.37,182.64,183.19,16946.0,165.0088,165.3244,164.6662,165.1621,16946.0
2018-03-26 09:40:00,183.36,183.62,183.14,183.28,26076.0,165.3154,165.5498,165.117,165.2433,26076.0
2018-03-26 09:45:00,183.31,183.5,183.09,183.16,19579.0,165.2703,165.4416,165.0719,165.1351,19579.0
2018-03-26 09:50:00,183.22,183.71,183.09,183.67,11899.0,165.1892,165.6309,165.0719,165.5949,11899.0
2018-03-26 09:55:00,183.67,183.87,183.56,183.59,12166.0,165.5949,165.7752,165.4957,165.5227,12166.0
2018-03-26 10:00:00,183.53,183.59,183.33,183.39,7603.0,165.4686,165.5227,165.2883,165.3424,7603.0
2018-03-26 10:05:00,183.37,183.49,183.27,183.43,7364.0,165.3244,165.4326,165.2342,165.3785,7364.0
2018-03-26 10:10:00,183.29,183.35,183.17,183.2,7627.0,165.2523,165.3064,165.1441,165.1711,7627.0
2018-03-26 10:15:00,183.24,183.43,183.19,183.38,20160.0,165.2072,165.3785,165.1621,165.3334,20160.0
2018-03-26 10:20:00,183.41,183.71,183.37,183.67,7160.0,165.3605,165.6309,165.3244,165.5949,7160.0
2018-03-26 10:25:00,183.57,183.73,183.55,183.6,7289.0,165.5047,165.649,165.4867,165.5318,7289.0
2018-03-26 10:30:00,183.51,183.54,183.33,183.4,9252.0,165.4506,165.4777,165.2883,165.3514,9252.0
2018-03-26 10:35:00,183.49,183.74,183.41,183.72,65250.0,165.4326,165.658,165.3605,165.64,65250.0
2018-03-26 10:40:00,183.69,184.2,183.6,183.91,14864.0,165.6129,166.0727,165.5318,165.8113,14864.0
2018-03-26 10:45:00,183.97,183.97,183.63,183.74,11140.0,165.8653,165.8653,165.5588,165.658,11140.0
2018-03-26 10:50:00,183.72,183.86,183.63,183.64,10903.0,165.64,165.7662,165.5588,165.5678,10903.0
2018-03-26 10:55:00,183.64,184.07,183.64,183.78,14919.0,165.5678,165.9555,165.5678,165.694,14919.0
2018-03-26 11:00:00,183.72,183.91,183.6,183.8,8310.0,165.64,165.8113,165.5318,165.7121,8310.0
2018-03-26 11:05:00,183.69,183.69,183.24,183.34,5315.0,165.6129,165.6129,165.2072,165.2973,5315.0
2018-03-26 11:10:00,183.26,183.36,183.12,183.25,7682.0,165.2252,165.3154,165.099,165.2162,7682.0
2018-03-26 11:15:00,183.28,183.33,182.6,182.71,24482.0,165.2433,165.2883,164.6302,164.7293,24482.0
2018-03-26 11:20:00,182.59,183.09,182.33,183.0,22853.0,164.6212,165.0719,164.3867,164.9908,22853.0
2018-03-26 11:25:00,183.05,183.05,182.62,182.62,12876.0,165.0359,165.0359,164.6482,164.6482,12876.0
2018-03-26 11:30:00,182.62,183.04,182.55,182.94,14440.0,164.6482,165.0269,164.5851,164.9367,14440.0
2018-03-26 11:35:00,182.91,183.02,182.81,182.9,5600.0,164.9097,165.0088,164.8195,164.9006,5600.0
2018-03-26 11:40:00,183.03,183.28,182.97,183.18,3927.0,165.0179,165.2433,164.9638,165.1531,3927.0
2018-03-26 11:45:00,183.17,183.31,183.07,183.31,3216.0,165.1441,165.2703,165.0539,165.2703,3216.0
2018-03-26 11:50:00,183.21,183.45,183.18,183.31,8039.0,165.1801,165.3965,165.1531,165.2703,8039.0
2018-03-26 11:55:00,183.28,183.31,183.06,183.2,11350.0,165.2433,165.2703,165.0449,165.1711,11350.0
2018-03-26 12:00:00,183.31,183.35,183.08,183.17,11062.0,165.2703,165.3064,165.0629,165.1441,11062.0
2018-03-26 12:05:00,183.16,183.54,183.14,183.54,6269.0,165.1351,165.4777,165.117,165.4777,6269.0
2018-03-26 12:10:00,183.56,183.8,183.43,183.76,11821.0,165.4957,165.7121,165.3785,165.676,11821.0
2018-03-26 12:15:00,183.84,183.93,183.77,183.87,6925.0,165.7481,165.8293,165.685,165.7752,6925.0
2018-03-26 12:20:00,183.95,184.21,183.91,184.19,19486.0,165.8473,166.0817,165.8113,166.0637,19486.0
2018-03-26 12:25:00,184.17,184.44,184.15,184.18,14518.0,166.0457,166.2891,166.0276,166.0547,14518.0
2018-03-26 12:30:00,184.22,184.39,184.21,184.38,9685.0,166.0907,166.244,166.0817,166.235,9685.0
2018-03-26 12:35:00,184.38,184.57,184.31,184.31,31316.0,166.235,166.4063,166.1719,166.1719,31316.0
2018-03-26 12:40:00,184.29,184.5,184.29,184.49,4208.0,166.1539,166.3432,166.1539,166.3342,4208.0
2018-03-26 12:45:00,184.45,184.54,184.25,184.28,5800.0,166.2981,166.3793,166.1178,166.1448,5800.0
2018-03-26 12:50:00,184.28,184.34,184.13,184.14,7300.0,166.1448,166.1989,166.0096,166.0186,7300.0
2018-03-26 12:55:00,184.15,184.5,184.13,184.32,9557.0,166.0276,166.3432,166.0096,166.1809,9557.0
2018-03-26 13:00:00,184.28,184.68,184.28,184.52,7615.0,166.1448,166.5055,166.1448,166.3612,7615.0
2018-03-26 13:05:00,184.61,184.75,184.53,184.65,15566.0,166.4424,166.5686,166.3702,166.4784,15566.0
2018-03-26 13:10:00,184.7,184.76,184.23,184.74,28475.0,166.5235,166.5776,166.0998,166.5596,28475.0
2018-03-26 13:15:00,184.74,184.95,184.7,184.91,7338.0,166.5596,166.7489,166.5235,166.7128,7338.0
2018-03-26 13:20:00,184.95,185.0,184.8,184.85,11480.0,166.7489,166.794,166.6137,166.6587,11480.0
2018-03-26 13:25:00,184.95,185.0,184.77,184.77,4649.0,166.7489,166.794,166.5866,166.5866,4649.0
2018-03-26 13:30:00,184.82,184.82,184.54,184.58,5201.0,166.6317,166.6317,166.3793,166.4153,5201.0
2018-03-26 13:35:00,184.6,184.78,184.59,184.74,4678.0,166.4333,166.5956,166.4243,166.5596,4678.0
2018-03-26 13:40:00,184.78,184.83,184.57,184.61,7054.0,166.5956,166.6407,166.4063,166.4424,7054.0
2018-03-26 13:45:00,184.65,184.84,184.64,184.76,3605.0,166.4784,166.6497,166.4694,166.5776,3605.0
2018-03-26 13:50:00,184.73,184.75,184.55,184.7,12784.0,166.5506,166.5686,166.3883,166.5235,12784.0
2018-03-26 13:55:00,184.64,184.81,184.58,184.81,9049.0,166.4694,166.6227,166.4153,166.6227,9049.0
2018-03-26 14:00:00,184.79,185.06,184.74,185.04,7055.0,166.6047,166.8481,166.5596,166.83,7055.0
2018-03-26 14:05:00,185.08,185.37,185.02,185.3,13728.0,166.8661,167.1276,166.812,167.0645,13728.0
2018-03-26 14:10:00,185.32,185.53,185.31,185.41,10369.0,167.0825,167.2718,167.0735,167.1636,10369.0
2018-03-26 14:15:00,185.38,185.73,185.37,185.71,8299.0,167.1366,167.4521,167.1276,167.4341,8299.0
2018-03-26 14:20:00,185.72,185.91,185.68,185.71,11734.0,167.4431,167.6144,167.4071,167.4341,11734.0
2018-03-26 14:25:00,185.74,185.98,185.68,185.98,9253.0,167.4612,167.6775,167.4071,167.6775,9253.0
2018-03-26 14:30:00,185.99,186.15,185.93,186.15,21948.0,167.6866,167.8308,167.6325,167.8308,21948.0
2018-03-26 14:35:00,186.23,186.31,186.05,186.1,19463.0,167.9029,167.9751,167.7407,167.7857,19463.0
2018-03-26 14:40:00,186.16,186.3,186.1,186.15,5548.0,167.8398,167.966,167.7857,167.8308,5548.0
2018-03-26 14:45:00,186.17,186.22,185.97,186.19,13391.0,167.8488,167.8939,167.6685,167.8669,13391.0
2018-03-26 14:50:00,186.19,186.47,186.16,186.47,26000.0,167.8669,168.1193,167.8398,168.1193,26000.0
2018-03-26 14:55:00,186.46,186.57,186.34,186.41,22538.0,168.1103,168.2095,168.0021,168.0652,22538.0
2018-03-26 15:00:00,186.4,186.57,186.36,186.41,31077.0,168.0562,168.2095,168.0201,168.0652,31077.0
2018-03-26 15:05:00,186.41,186.68,186.41,186.68,23417.0,168.0652,168.3087,168.0652,168.3087,23417.0
2018-03-26 15:10:00,186.66,186.69,186.57,186.6,13323.0,168.2906,168.3177,168.2095,168.2365,13323.0
2018-03-26 15:15:00,186.6,186.73,186.52,186.7,14826.0,168.2365,168.3537,168.1644,168.3267,14826.0
2018-03-26 15:20:00,186.7,186.88,186.66,186.87,19120.0,168.3267,168.489,168.2906,168.48,19120.0
2018-03-26 15:25:00,186.91,187.19,186.86,187.16,24659.0,168.516,168.7685,168.4709,168.7414,24659.0
2018-03-26 15:30:00,187.18,187.43,187.06,187.37,21761.0,168.7594,168.9848,168.6513,168.9308,21761.0
2018-03-26 15:35:00,187.33,187.33,186.93,187.01,19734.0,168.8947,168.8947,168.5341,168.6062,19734.0
2018-03-26 15:40:00,186.99,187.25,186.94,187.22,22991.0,168.5881,168.8226,168.5431,168.7955,22991.0
2018-03-26 15:45:00,187.23,187.53,187.21,187.52,72036.0,168.8045,169.075,168.7865,169.066,72036.0
2018-03-26 15:50:00,187.55,187.55,187.22,187.24,51133.0,169.093,169.093,168.7955,168.8135,51133.0
2018-03-26 15:55:00,187.26,187.51,187.16,187.21,120628.0,168.8316,169.057,168.7414,168.7865,120628.0
2018-03-27 09:30:00,187.44,187.66,186.44,186.68,56012.0,168.9939,169.1922,168.0923,168.3087,56012.0
2018-03-27 09:35:00,186.66,186.88,185.83,186.04,42515.0,168.2906,168.489,167.5423,167.7316,42515.0
2018-03-27 09:40:00,185.99,186.23,185.6,186.23,31816.0,167.6866,167.9029,167.3349,167.9029,31816.0
2018-03-27 09:45:00,185.99,186.19,185.82,185.98,41903.0,167.6866,167.8669,167.5333,167.6775,41903.0
2018-03-27 09:50:00,185.99,186.24,185.95,186.12,19273.0,167.6866,167.912,167.6505,167.8038,19273.0
2018-03-27 09:55:00,186.06,186.25,185.98,186.15,4761.0,167.7497,167.921,167.6775,167.8308,4761.0
2018-03-27 10:00:00,186.09,186.24,185.85,186.15,13247.0,167.7767,167.912,167.5603,167.8308,13247.0
2018-03-27 10:05:00,186.21,186.29,185.88,186.14,8640.0,167.8849,167.957,167.5874,167.8218,8640.0
2018-03-27 10:10:00,185.88,185.93,185.62,185.78,18462.0,167.5874,167.6325,167.353,167.4972,18462.0
2018-03-27 10:15:00,185.8,185.8,185.51,185.65,8393.0,167.5153,167.5153,167.2538,167.38,8393.0
2018-03-27 10:20:00,185.62,185.83,185.33,185.39,11286.0,167.353,167.5423,167.0915,167.1456,11286.0
2018-03-27 10:25:00,185.33,186.14,185.33,185.93,14971.0,167.0915,167.8218,167.0915,167.6325,14971.0
2018-03-27 10:30:00,185.95,185.97,185.64,185.72,14448.0,167.6505,167.6685,167.371,167.4431,14448.0
2018-03-27 10:35:00,185.78,185.98,185.69,185.97,13000.0,167.4972,167.6775,167.4161,167.6685,13000.0
2018-03-27 10:40:00,185.95,186.55,185.92,186.48,14078.0,167.6505,168.1914,167.6234,168.1283,14078.0
2018-03-27 10:45:00,186.5,186.81,186.38,186.74,29994.0,168.1464,168.4259,168.0382,168.3627,29994.0
2018-03-27 10:50:00,186.73,186.91,186.61,186.77,8315.0,168.3537,168.516,168.2455,168.3898,8315.0
2018-03-27 10:55:00,186.74,186.89,186.49,186.53,12043.0,168.3627,168.498,168.1374,168.1734,12043.0
2018-03-27 11:00:00,186.5,186.68,186.36,186.51,11784.0,168.1464,168.3087,168.0201,168.1554,11784.0
2018-03-27 11:05:00,186.48,186.72,186.41,186.65,7632.0,168.1283,168.3447,168.0652,168.2816,7632.0
2018-03-27 11:10:00,186.65,186.71,186.46,186.49,10300.0,168.2816,168.3357,168.1103,168.1374,10300.0
2018-03-27 11:15:00,186.44,186.62,186.41,186.44,15259.0,168.0923,168.2546,168.0652,168.0923,15259.0
2018-03-27 11:20:00,186.5,186.58,186.34,186.49,7256.0,168.1464,168.2185,168.0021,168.1374,7256.0
2018-03-27 11:25:00,186.49,186.65,186.48,186.65,5682.0,168.1374,168.2816,168.1283,168.2816,5682.0
2018-03-27 11:30:00,186.67,187.2,186.67,187.2,11098.0,168.2996,168.7775,168.2996,168.7775,11098.0
2018-03-27 11:35:00,187.08,187.46,187.03,187.27,51550.0,168.6693,169.0119,168.6242,168.8406,51550.0
2018-03-27 11:40:00,187.24,187.46,187.22,187.42,10059.0,168.8135,169.0119,168.7955,168.9758,10059.0
2018-03-27 11:45:00,187.48,187.6,187.34,187.44,23963.0,169.0299,169.1381,168.9037,168.9939,23963.0
2018-03-27 11:50:00,187.46,187.49,187.29,187.33,22095.0,169.0119,169.0389,168.8586,168.8947,22095.0
2018-03-27 11:55:00,187.33,187.4,187.05,187.16,9220.0,168.8947,168.9578,168.6422,168.7414,9220.0
2018-03-27 12:00:00,187.12,187.2,186.98,187.19,6810.0,168.7054,168.7775,168.5791,168.7685,6810.0
2018-03-27 12:05:00,187.14,187.24,186.81,186.85,8065.0,168.7234,168.8135,168.4259,168.4619,8065.0
2018-03-27 12:10:00,186.86,186.98,186.83,186.96,15841.0,168.4709,168.5791,168.4439,168.5611,15841.0
2018-03-27 12:15:00,186.92,187.0,186.82,186.98,4750.0,168.525,168.5972,168.4349,168.5791,4750.0
2018-03-27 12:20:00,187.06,187.08,186.86,186.96,5943.0,168.6513,168.6693,168.4709,168.5611,5943.0
2018-03-27 12:25:00,186.93,186.93,186.7,186.7,9534.0,168.5341,168.5341,168.3267,168.3267,9534.0
2018-03-27 12:30:00,186.69,186.7,186.47,186.68,8784.0,168.3177,168.3267,168.1193,168.3087,8784.0
2018-03-27 12:35:00,186.74,186.82,186.71,186.81,8152.0,168.3627,168.4349,168.3357,168.4259,8152.0
2018-03-27 12:40:00,186.85,187.13,186.84,186.94,7516.0,168.4619,168.7144,168.4529,168.5431,7516.0
2018-03-27 12:45:00,186.9,187.04,186.81,186.9,32012.0,168.507,168.6332,168.4259,168.507,32012.0
2018-03-27 12:50:00,186.92,186.94,186.74,186.94,4219.0,168.525,168.5431,168.3627,168.5431,4219.0
2018-03-27 12:55:00,186.89,186.92,186.73,186.8,6617.0,168.498,168.525,168.3537,168.4168,6617.0
2018-03-27 13:00:00,186.91,186.97,186.77,186.85,4955.0,168.516,168.5701,168.3898,168.4619,4955.0
2018-03-27 13:05:00,186.94,186.99,186.79,186.91,2894.0,168.5431,168.5881,168.4078,168.516,2894.0
2018-03-27 13:10:00,186.9,187.09,186.79,187.09,6448.0,168.507,168.6783,168.4078,168.6783,6448.0
2018-03-27 13:15:00,187.03,187.19,187.0,187.09,25023.0,168.6242,168.7685,168.5972,168.6783,25023.0
2018-03-27 13:20:00,187.07,187.11,187.0,187.07,11887.0,168.6603,168.6963,168.5972,168.6603,11887.0
2018-03-27 13:25:00,187.0,187.13,186.86,186.86,13392.0,168.5972,168.7144,168.4709,168.4709,13392.0
2018-03-27 13:30:00,186.8,187.02,186.75,186.9,17664.0,168.4168,168.6152,168.3718,168.507,17664.0
2018-03-27 13:35:00,186.86,186.94,186.73,186.84,9499.0,168.4709,168.5431,168.3537,168.4529,9499.0
2018-03-27 13:40:00,186.83,186.96,186.83,186.94,2458.0,168.4439,168.5611,168.4439,168.5431,2458.0
2018-03-27 13:45:00,186.88,186.92,186.56,186.61,5506.0,168.489,168.525,168.2005,168.2455,5506.0
2018-03-27 13:50:00,186.56,186.61,186.33,186.34,19497.0,168.2005,168.2455,167.9931,168.0021,19497.0
2018-03-27 13:55:00,186.44,186.56,186.23,186.51,8845.0,168.0923,168.2005,167.9029,168.1554,8845.0
2018-03-27 14:00:00,186.48,186.49,186.13,186.2,6365.0,168.1283,168.1374,167.8128,167.8759,6365.0
2018-03-27 14:05:00,186.22,186.31,186.08,186.24,4457.0,167.8939,167.9751,167.7677,167.912,4457.0
2018-03-27 14:10:00,186.21,186.59,186.16,186.55,5422.0,167.8849,168.2275,167.8398,168.1914,5422.0
2018-03-27 14:15:00,186.53,186.66,186.52,186.54,8436.0,168.1734,168.2906,168.1644,168.1824,8436.0
2018-03-27 14:20:00,186.59,186.59,186.2,186.38,10861.0,168.2275,168.2275,167.8759,168.0382,10861.0
2018-03-27 14:25:00,186.39,186.39,185.85,185.89,29806.0,168.0472,168.0472,167.5603,167.5964,29806.0
2018-03-27 14:30:00,185.86,185.92,185.59,185.75,20239.0,167.5694,167.6234,167.3259,167.4702,20239.0
2018-03-27 14:35:00,185.7,185.94,185.64,185.85,28038.0,167.4251,167.6415,167.371,167.5603,28038.0
2018-03-27 14:40:00,185.83,186.05,185.73,185.73,10239.0,167.5423,167.7407,167.4521,167.4521,10239.0
2018-03-27 14:45:00,185.73,185.8,185.36,185.47,54428.0,167.4521,167.5153,167.1186,167.2177,54428.0
2018-03-27 14:50:00,185.51,185.52,185.23,185.28,17818.0,167.2538,167.2628,167.0013,167.0464,17818.0
2018-03-27 14:55:00,185.26,185.32,184.77,184.83,20170.0,167.0284,167.0825,166.5866,166.6407,20170.0
2018-03-27 15:00:00,184.85,184.96,184.25,184.29,12603.0,166.6587,166.7579,166.1178,166.1539,12603.0
2018-03-27 15:05:00,184.36,184.36,183.67,184.14,13026.0,166.217,166.217,165.5949,166.0186,13026.0
2018-03-27 15:10:00,184.22,184.26,183.9,184.06,14006.0,166.0907,166.1268,165.8022,165.9465,14006.0
2018-03-27 15:15:00,184.2,184.46,184.05,184.05,12941.0,166.0727,166.3071,165.9375,165.9375,12941.0
2018-03-27 15:20:00,184.03,184.19,183.67,183.87,18027.0,165.9194,166.0637,165.5949,165.7752,18027.0
2018-03-27 15:25:00,183.84,183.84,183.34,183.36,20145.0,165.7481,165.7481,165.2973,165.3154,20145.0
2018-03-27 15:30:00,183.44,183.44,182.52,182.95,25498.0,165.3875,165.3875,164.558,164.9457,25498.0
2018-03-27 15:35:00,182.98,183.37,182.95,183.32,23803.0,164.9728,165.3244,164.9457,165.2793,23803.0
2018-03-27 15:40:00,183.3,183.3,182.52,182.52,33290.0,165.2613,165.2613,164.558,164.558,33290.0
2018-03-27 15:45:00,182.58,182.84,182.16,182.46,48481.0,164.6121,164.8466,164.2335,164.5039,48481.0
2018-03-27 15:50:00,182.3,183.21,182.06,182.56,55269.0,164.3597,165.1801,164.1433,164.5941,55269.0
2018-03-27 15:55:00,182.61,183.26,182.4,183.16,130671.0,164.6392,165.2252,164.4499,165.1351,130671.0
2018-03-28 09:30:00,183.61,184.62,183.61,184.28,38943.0,165.5408,166.4514,165.5408,166.1448,38943.0
2018-03-28 09:35:00,184.23,184.48,182.54,182.54,39701.0,166.0998,166.3252,164.5761,164.5761,39701.0
2018-03-28 09:40:00,182.64,183.27,182.51,182.77,27154.0,164.6662,165.2342,164.549,164.7834,27154.0
2018-03-28 09:45:00,182.77,183.32,182.23,183.29,51526.0,164.7834,165.2793,164.2966,165.2523,51526.0
2018-03-28 09:50:00,183.29,183.37,182.73,182.81,41088.0,165.2523,165.3244,164.7474,164.8195,41088.0
2018-03-28 09:55:00,182.78,183.06,182.32,182.89,72011.0,164.7925,165.0449,164.3777,164.8916,72011.0
2018-03-28 10:00:00,183.02,183.52,182.67,183.4,51605.0,165.0088,165.4596,164.6933,165.3514,51605.0
2018-03-28 10:05:00,183.39,183.71,183.34,183.51,34662.0,165.3424,165.6309,165.2973,165.4506,34662.0
2018-03-28 10:10:00,183.4,183.42,182.62,182.62,20115.0,165.3514,165.3695,164.6482,164.6482,20115.0
2018-03-28 10:15:00,182.56,182.69,182.23,182.33,23431.0,164.5941,164.7113,164.2966,164.3867,23431.0
2018-03-28 10:20:00,182.39,182.59,182.1,182.43,21381.0,164.4408,164.6212,164.1794,164.4769,21381.0
2018-03-28 10:25:00,182.41,182.8,182.35,182.72,19421.0,164.4589,164.8105,164.4048,164.7384,19421.0
2018-03-28 10:30:00,182.8,183.0,182.21,182.22,24140.0,164.8105,164.9908,164.2786,164.2876,24140.0
2018-03-28 10:35:00,182.18,182.19,181.92,182.1,14506.0,164.2515,164.2605,164.0171,164.1794,14506.0
2018-03-28 10:40:00,182.04,182.14,181.8,181.96,14537.0,164.1253,164.2154,163.9089,164.0532,14537.0
2018-03-28 10:45:00,182.03,182.03,181.23,181.68,27466.0,164.1163,164.1163,163.395,163.8007,27466.0
2018-03-28 10:50:00,181.6,182.09,181.38,181.95,17670.0,163.7286,164.1704,163.5302,164.0441,17670.0
2018-03-28 10:55:00,182.06,182.09,181.61,181.92,17024.0,164.1433,164.1704,163.7376,164.0171,17024.0
2018-03-28 11:00:00,181.92,182.48,181.91,182.24,20681.0,164.0171,164.522,164.0081,164.3056,20681.0
2018-03-28 11:05:00,182.24,182.81,182.24,182.7,21446.0,164.3056,164.8195,164.3056,164.7203,21446.0
2018-03-28 11:10:00,182.68,182.88,182.17,182.18,21115.0,164.7023,164.8826,164.2425,164.2515,21115.0
2018-03-28 11:15:00,182.25,182.69,182.09,182.63,15583.0,164.3146,164.7113,164.1704,164.6572,15583.0
2018-03-28 11:20:00,182.53,182.65,182.19,182.34,16994.0,164.5671,164.6752,164.2605,164.3958,16994.0
2018-03-28 11:25:00,182.34,182.67,182.19,182.36,16545.0,164.3958,164.6933,164.2605,164.4138,16545.0
2018-03-28 11:30:00,182.29,182.44,181.92,182.18,15627.0,164.3507,164.4859,164.0171,164.2515,15627.0
2018-03-28 11:35:00,182.19,182.55,182.13,182.3,6615.0,164.2605,164.5851,164.2064,164.3597,6615.0
2018-03-28 11:40:00,182.21,182.5,182.1,182.41,9782.0,164.2786,164.54,164.1794,164.4589,9782.0
2018-03-28 11:45:00,182.45,182.62,182.27,182.42,10309.0,164.4949,164.6482,164.3326,164.4679,10309.0
2018-03-28 11:50:00,182.52,182.65,182.1,182.16,9796.0,164.558,164.6752,164.1794,164.2335,9796.0
2018-03-28 11:55:00,182.2,182.51,182.09,182.18,20089.0,164.2695,164.549,164.1704,164.2515,20089.0
2018-03-28 12:00:00,182.23,182.47,182.19,182.2,9379.0,164.2966,164.513,164.2605,164.2695,9379.0
2018-03-28 12:05:00,182.25,182.68,182.18,182.68,6005.0,164.3146,164.7023,164.2515,164.7023,6005.0
2018-03-28 12:10:00,182.69,183.67,182.69,183.67,37392.0,164.7113,165.5949,164.7113,165.5949,37392.0
2018-03-28 12:15:00,183.72,184.36,183.56,184.36,29120.0,165.64,166.217,165.4957,166.217,29120.0
2018-03-28 12:20:00,184.36,184.46,183.83,183.94,12386.0,166.217,166.3071,165.7391,165.8383,12386.0
2018-03-28 12:25:00,183.99,184.16,183.48,183.48,11354.0,165.8834,166.0366,165.4236,165.4236,11354.0
2018-03-28 12:30:00,183.51,183.63,183.36,183.46,5339.0,165.4506,165.5588,165.3154,165.4055,5339.0
2018-03-28 12:35:00,183.46,183.61,183.39,183.51,7944.0,165.4055,165.5408,165.3424,165.4506,7944.0
2018-03-28 12:40:00,183.52,183.97,183.52,183.83,6359.0,165.4596,165.8653,165.4596,165.7391,6359.0
2018-03-28 12:45:00,183.79,183.94,183.53,183.58,8374.0,165.7031,165.8383,165.4686,165.5137,8374.0
2018-03-28 12:50:00,183.47,183.65,183.4,183.45,3339.0,165.4146,165.5768,165.3514,165.3965,3339.0
2018-03-28 12:55:00,183.4,183.5,183.14,183.34,21637.0,165.3514,165.4416,165.117,165.2973,21637.0
2018-03-28 13:00:00,183.4,183.4,182.85,183.08,12307.0,165.3514,165.3514,164.8556,165.0629,12307.0
2018-03-28 13:05:00,183.2,183.68,183.2,183.68,6171.0,165.1711,165.6039,165.1711,165.6039,6171.0
2018-03-28 13:10:00,183.55,183.59,183.36,183.56,9996.0,165.4867,165.5227,165.3154,165.4957,9996.0
2018-03-28 13:15:00,183.52,183.54,183.05,183.16,12116.0,165.4596,165.4777,165.0359,165.1351,12116.0
2018-03-28 13:20:00,183.23,183.67,183.07,183.54,17331.0,165.1982,165.5949,165.0539,165.4777,17331.0
2018-03-28 13:25:00,183.65,183.65,183.3,183.37,10498.0,165.5768,165.5768,165.2613,165.3244,10498.0
2018-03-28 13:30:00,183.4,183.46,183.11,183.31,22129.0,165.3514,165.4055,165.09,165.2703,22129.0
2018-03-28 13:35:00,183.44,183.53,183.16,183.43,4697.0,165.3875,165.4686,165.1351,165.3785,4697.0
2018-03-28 13:40:00,183.5,183.82,183.36,183.75,4314.0,165.4416,165.7301,165.3154,165.667,4314.0
2018-03-28 13:45:00,183.72,184.37,183.72,184.37,8810.0,165.64,166.226,165.64,166.226,8810.0
2018-03-28 13:50:00,184.37,184.37,183.83,183.92,4162.0,166.226,166.226,165.7391,165.8203,4162.0
2018-03-28 13:55:00,183.96,184.15,183.92,184.12,4650.0,165.8563,166.0276,165.8203,166.0006,4650.0
2018-03-28 14:00:00,184.11,184.16,183.59,183.74,6215.0,165.9916,166.0366,165.5227,165.658,6215.0
2018-03-28 14:05:00,183.63,183.67,183.47,183.62,9383.0,165.5588,165.5949,165.4146,165.5498,9383.0
2018-03-28 14:10:00,183.49,183.71,183.35,183.65,10637.0,165.4326,165.6309,165.3064,165.5768,10637.0
2018-03-28 14:15:00,183.62,183.98,183.62,183.91,6750.0,165.5498,165.8744,165.5498,165.8113,6750.0
2018-03-28 14:20:00,183.9,184.11,183.88,183.91,6437.0,165.8022,165.9916,165.7842,165.8113,6437.0
2018-03-28 14:25:00,183.92,184.05,183.58,183.6,6849.0,165.8203,165.9375,165.5137,165.5318,6849.0
2018-03-28 14:30:00,183.56,183.76,183.5,183.68,4212.0,165.4957,165.676,165.4416,165.6039,4212.0
2018-03-28 14:35:00,183.77,184.12,183.5,184.12,5919.0,165.685,166.0006,165.4416,166.0006,5919.0
2018-03-28 14:40:00,184.18,184.39,183.86,183.86,9285.0,166.0547,166.244,165.7662,165.7662,9285.0
2018-03-28 14:45:00,183.85,183.9,183.71,183.82,4139.0,165.7572,165.8022,165.6309,165.7301,4139.0
2018-03-28 14:50:00,183.82,184.06,183.76,184.06,21444.0,165.7301,165.9465,165.676,165.9465,21444.0
2018-03-28 14:55:00,184.11,184.13,183.76,183.88,22936.0,165.9916,166.0096,165.676,165.7842,22936.0
2018-03-28 15:00:00,183.88,183.89,183.22,183.22,8949.0,165.7842,165.7932,165.1892,165.1892,8949.0
2018-03-28 15:05:00,183.25,183.34,182.93,183.13,16700.0,165.2162,165.2973,164.9277,165.108,16700.0
2018-03-28 15:10:00,183.03,183.6,183.03,183.49,8493.0,165.0179,165.5318,165.0179,165.4326,8493.0
2018-03-28 15:15:00,183.68,183.83,183.46,183.66,9680.0,165.6039,165.7391,165.4055,165.5859,9680.0
2018-03-28 15:20:00,183.7,184.0,183.39,183.91,10949.0,165.6219,165.8924,165.3424,165.8113,10949.0
2018-03-28 15:25:00,183.9,183.96,183.62,183.9,4963.0,165.8022,165.8563,165.5498,165.8022,4963.0
2018-03-28 15:30:00,183.82,184.12,183.63,183.68,6544.0,165.7301,166.0006,165.5588,165.6039,6544.0
2018-03-28 15:35:00,183.69,184.47,183.69,184.38,19226.0,165.6129,166.3161,165.6129,166.235,19226.0
2018-03-28 15:40:00,184.34,184.37,183.87,183.91,8666.0,166.1989,166.226,165.7752,165.8113,8666.0
2018-03-28 15:45:00,183.95,184.26,183.95,184.22,16085.0,165.8473,166.1268,165.8473,166.0907,16085.0
2018-03-28 15:50:00,184.27,184.42,184.16,184.19,32757.0,166.1358,166.2711,166.0366,166.0637,32757.0
2018-03-28 15:55:00,184.17,184.2,183.62,183.63,73410.0,166.0457,166.0727,165.5498,165.5588,73410.0
2018-03-29 09:30:00,184.74,185.1,184.5,185.1,40933.0,166.5596,166.8841,166.3432,166.8841,40933.0
2018-03-29 09:35:00,185.08,185.4,185.04,185.4,21652.0,166.8661,167.1546,166.83,167.1546,21652.0
2018-03-29 09:40:00,185.33,185.33,184.88,185.05,14193.0,167.0915,167.0915,166.6858,166.8391,14193.0
2018-03-29 09:45:00,185.0,185.15,184.87,184.95,12873.0,166.794,166.9292,166.6768,166.7489,12873.0
2018-03-29 09:50:00,184.98,185.26,184.92,185.22,8180.0,166.776,167.0284,166.7219,166.9923,8180.0
2018-03-29 09:55:00,185.22,185.3,184.62,184.81,13551.0,166.9923,167.0645,166.4514,166.6227,13551.0
2018-03-29 10:00:00,184.77,185.3,184.75,185.04,9424.0,166.5866,167.0645,166.5686,166.83,9424.0
2018-03-29 10:05:00,185.09,185.14,184.66,184.7,5825.0,166.8751,166.9202,166.4874,166.5235,5825.0
2018-03-29 10:10:00,184.77,184.84,184.41,184.83,15081.0,166.5866,166.6497,166.262,166.6407,15081.0
2018-03-29 10:15:00,184.78,184.86,184.49,184.73,13201.0,166.5956,166.6678,166.3342,166.5506,13201.0
2018-03-29 10:20:00,184.83,184.99,184.61,184.9,9100.0,166.6407,166.785,166.4424,166.7038,9100.0
2018-03-29 10:25:00,184.89,185.07,184.68,184.76,9528.0,166.6948,166.8571,166.5055,166.5776,9528.0
2018-03-29 10:30:00,184.77,185.07,184.56,184.99,6001.0,166.5866,166.8571,166.3973,166.785,6001.0
2018-03-29 10:35:00,184.98,184.99,184.87,184.99,6851.0,166.776,166.785,166.6768,166.785,6851.0
2018-03-29 10:40:00,185.11,185.46,184.99,185.46,16980.0,166.8932,167.2087,166.785,167.2087,16980.0
2018-03-29 10:45:00,185.42,185.6,185.38,185.46,12461.0,167.1727,167.3349,167.1366,167.2087,12461.0
2018-03-29 10:50:00,185.4,185.49,185.23,185.44,6702.0,167.1546,167.2358,167.0013,167.1907,6702.0
2018-03-29 10:55:00,185.4,185.64,185.13,185.61,13921.0,167.1546,167.371,166.9112,167.344,13921.0
2018-03-29 11:00:00,185.69,186.1,185.68,185.95,13151.0,167.4161,167.7857,167.4071,167.6505,13151.0
2018-03-29 11:05:00,185.94,186.07,185.78,185.97,10792.0,167.6415,167.7587,167.4972,167.6685,10792.0
2018-03-29 11:10:00,186.0,186.01,185.59,185.59,8809.0,167.6956,167.7046,167.3259,167.3259,8809.0
2018-03-29 11:15:00,185.66,185.72,185.48,185.5,12166.0,167.389,167.4431,167.2267,167.2448,12166.0
2018-03-29 11:20:00,185.47,185.54,185.2,185.24,8282.0,167.2177,167.2808,166.9743,167.0104,8282.0
2018-03-29 11:25:00,185.34,185.52,185.34,185.43,5811.0,167.1005,167.2628,167.1005,167.1817,5811.0
2018-03-29 11:30:00,185.41,185.43,185.07,185.3,7115.0,167.1636,167.1817,166.8571,167.0645,7115.0
2018-03-29 11:35:00,185.26,185.43,185.18,185.43,6169.0,167.0284,167.1817,166.9563,167.1817,6169.0
2018-03-29 11:40:00,185.39,185.64,185.33,185.6,6729.0,167.1456,167.371,167.0915,167.3349,6729.0
2018-03-29 11:45:00,185.57,185.97,185.53,185.9,7720.0,167.3079,167.6685,167.2718,167.6054,7720.0
2018-03-29 11:50:00,185.97,185.97,185.75,185.75,10844.0,167.6685,167.6685,167.4702,167.4702,10844.0
2018-03-29 11:55:00,185.82,185.96,185.82,185.96,6735.0,167.5333,167.6595,167.5333,167.6595,6735.0
2018-03-29 12:00:00,185.99,186.0,185.38,185.56,9898.0,167.6866,167.6956,167.1366,167.2989,9898.0
2018-03-29 12:05:00,185.49,185.67,185.33,185.55,11146.0,167.2358,167.398,167.0915,167.2899,11146.0
2018-03-29 12:10:00,185.54,185.59,185.4,185.54,15656.0,167.2808,167.3259,167.1546,167.2808,15656.0
2018-03-29 12:15:00,185.53,185.88,185.46,185.69,26002.0,167.2718,167.5874,167.2087,167.4161,26002.0
2018-03-29 12:20:00,185.65,185.73,185.57,185.69,11637.0,167.38,167.4521,167.3079,167.4161,11637.0
2018-03-29 12:25:00,185.71,186.0,185.7,186.0,9672.0,167.4341,167.6956,167.4251,167.6956,9672.0
2018-03-29 12:30:00,186.01,186.01,185.83,185.92,3800.0,167.7046,167.7046,167.5423,167.6234,3800.0
2018-03-29 12:35:00,185.85,186.03,185.77,185.99,5161.0,167.5603,167.7226,167.4882,167.6866,5161.0
2018-03-29 12:40:00,186.05,186.18,185.85,186.1,9080.0,167.7407,167.8579,167.5603,167.7857,9080.0
2018-03-29 12:45:00,186.1,186.14,186.04,186.11,5565.0,167.7857,167.8218,167.7316,167.7947,5565.0
2018-03-29 12:50:00,186.19,186.39,186.17,186.37,7571.0,167.8669,168.0472,167.8488,168.0292,7571.0
2018-03-29 12:55:00,186.37,186.42,186.31,186.34,4758.0,168.0292,168.0742,167.9751,168.0021,4758.0
2018-03-29 13:00:00,186.33,186.59,186.25,186.33,14876.0,167.9931,168.2275,167.921,167.9931,14876.0
2018-03-29 13:05:00,186.28,186.31,186.03,186.1,3373.0,167.948,167.9751,167.7226,167.7857,3373.0
2018-03-29 13:10:00,186.16,186.27,186.08,186.23,4312.0,167.8398,167.939,167.7677,167.9029,4312.0
2018-03-29 13:15:00,186.19,186.36,186.16,186.36,5652.0,167.8669,168.0201,167.8398,168.0201,5652.0
2018-03-29 13:20:00,186.39,186.48,186.31,186.48,6615.0,168.0472,168.1283,167.9751,168.1283,6615.0
2018-03-29 13:25:00,186.48,186.64,186.43,186.61,7418.0,168.1283,168.2726,168.0833,168.2455,7418.0
2018-03-29 13:30:00,186.63,186.73,186.6,186.61,9692.0,168.2636,168.3537,168.2365,168.2455,9692.0
2018-03-29 13:35:00,186.62,186.74,186.57,186.72,5537.0,168.2546,168.3627,168.2095,168.3447,5537.0
2018-03-29 13:40:00,186.62,186.86,186.61,186.86,3714.0,168.2546,168.4709,168.2455,168.4709,3714.0
2018-03-29 13:45:00,186.83,186.92,186.79,186.88,7455.0,168.4439,168.525,168.4078,168.489,7455.0
2018-03-29 13:50:00,186.94,187.14,186.94,186.97,8432.0,168.5431,168.7234,168.5431,168.5701,8432.0
2018-03-29 13:55:00,186.96,187.16,186.96,187.0,7477.0,168.5611,168.7414,168.5611,168.5972,7477.0
2018-03-29 14:00:00,186.95,186.99,186.78,186.87,4250.0,168.5521,168.5881,168.3988,168.48,4250.0
2018-03-29 14:05:00,186.89,187.08,186.89,187.04,6166.0,168.498,168.6693,168.498,168.6332,6166.0
2018-03-29 14:10:00,187.07,187.33,187.07,187.21,14520.0,168.6603,168.8947,168.6603,168.7865,14520.0
2018-03-29 14:15:00,187.17,187.17,186.9,187.0,7463.0,168.7504,168.7504,168.507,168.5972,7463.0
2018-03-29 14:20:00,187.09,187.12,186.73,186.73,7127.0,168.6783,168.7054,168.3537,168.3537,7127.0
2018-03-29 14:25:00,186.72,186.97,186.72,186.93,7196.0,168.3447,168.5701,168.3447,168.5341,7196.0
2018-03-29 14:30:00,186.95,187.21,186.92,187.11,8401.0,168.5521,168.7865,168.525,168.6963,8401.0
2018-03-29 14:35:00,187.14,187.27,187.02,187.12,8054.0,168.7234,168.8406,168.6152,168.7054,8054.0
2018-03-29 14:40:00,187.12,187.23,187.0,187.21,7442.0,168.7054,168.8045,168.5972,168.7865,7442.0
2018-03-29 14:45:00,187.26,187.47,187.22,187.45,14776.0,168.8316,169.0209,168.7955,169.0029,14776.0
2018-03-29 14:50:00,187.44,187.44,187.22,187.3,20660.0,168.9939,168.9939,168.7955,168.8676,20660.0
2018-03-29 14:55:00,187.3,187.79,187.3,187.59,52359.0,168.8676,169.3094,168.8676,169.1291,52359.0
2018-03-29 15:00:00,187.6,187.75,187.37,187.75,12065.0,169.1381,169.2734,168.9308,169.2734,12065.0
2018-03-29 15:05:00,187.77,187.95,187.77,187.93,18352.0,169.2914,169.4537,169.2914,169.4356,18352.0
2018-03-29 15:10:00,187.9,187.99,187.76,187.78,20883.0,169.4086,169.4897,169.2824,169.3004,20883.0
2018-03-29 15:15:00,187.75,187.78,187.52,187.58,13595.0,169.2734,169.3004,169.066,169.1201,13595.0
2018-03-29 15:20:00,187.59,187.72,187.41,187.43,15592.0,169.1291,169.2463,168.9668,168.9848,15592.0
2018-03-29 15:25:00,187.4,187.4,187.03,187.28,19448.0,168.9578,168.9578,168.6242,168.8496,19448.0
2018-03-29 15:30:00,187.24,187.24,186.72,186.73,24797.0,168.8135,168.8135,168.3447,168.3537,24797.0
2018-03-29 15:35:00,186.74,187.12,186.71,187.05,31283.0,168.3627,168.7054,168.3357,168.6422,31283.0
2018-03-29 15:40:00,187.1,187.23,186.87,186.91,18217.0,168.6873,168.8045,168.48,168.516,18217.0
2018-03-29 15:45:00,186.97,187.49,186.97,187.49,28536.0,168.5701,169.0389,168.5701,169.0389,28536.0
2018-03-29 15:50:00,187.55,188.64,187.55,188.1,166610.0,169.093,170.0758,169.093,169.5889,166610.0
2018-03-29 15:55:00,188.11,188.38,187.69,187.96,233735.0,169.5979,169.8414,169.2193,169.4627,233735.0
2018-04-02 09:30:00,186.91,186.91,185.63,186.26,48137.0,168.516,168.516,167.362,167.93,48137.0
2018-04-02 09:35:00,186.33,186.39,186.03,186.27,13955.0,167.9931,168.0472,167.7226,167.939,13955.0
2018-04-02 09:40:00,186.34,186.43,186.0,186.1,15203.0,168.0021,168.0833,167.6956,167.7857,15203.0
2018-04-02 09:45:00,186.25,186.32,185.75,185.83,17303.0,167.921,167.9841,167.4702,167.5423,17303.0
2018-04-02 09:50:00,185.8,185.98,185.67,185.77,17701.0,167.5153,167.6775,167.398,167.4882,17701.0
2018-04-02 09:55:00,185.78,186.13,185.78,186.05,12282.0,167.4972,167.8128,167.4972,167.7407,12282.0
2018-04-02 10:00:00,185.96,186.2,185.67,185.84,17390.0,167.6595,167.8759,167.398,167.5513,17390.0
2018-04-02 10:05:00,185.95,186.08,185.79,186.03,11754.0,167.6505,167.7677,167.5062,167.7226,11754.0
2018-04-02 10:10:00,186.02,186.09,185.58,185.77,16613.0,167.7136,167.7767,167.3169,167.4882,16613.0
2018-04-02 10:15:00,185.77,185.88,185.59,185.6,18909.0,167.4882,167.5874,167.3259,167.3349,18909.0
2018-04-02 10:20:00,185.65,185.99,185.5,185.96,30355.0,167.38,167.6866,167.2448,167.6595,30355.0
2018-04-02 10:25:00,185.9,186.04,185.63,185.91,20549.0,167.6054,167.7316,167.362,167.6144,20549.0
2018-04-02 10:30:00,185.81,185.81,185.41,185.6,54777.0,167.5243,167.5243,167.1636,167.3349,54777.0
2018-04-02 10:35:00,185.51,185.56,185.35,185.5,6775.0,167.2538,167.2989,167.1095,167.2448,6775.0
2018-04-02 10:40:00,185.5,185.84,185.5,185.72,6549.0,167.2448,167.5513,167.2448,167.4431,6549.0
2018-04-02 10:45:00,185.65,185.77,185.54,185.66,6833.0,167.38,167.4882,167.2808,167.389,6833.0
2018-04-02 10:50:00,185.66,185.66,185.26,185.29,14653.0,167.389,167.389,167.0284,167.0554,14653.0
2018-04-02 10:55:00,185.35,185.36,184.93,185.01,18544.0,167.1095,167.1186,166.7309,166.803,18544.0
2018-04-02 11:00:00,185.01,185.18,184.6,184.66,22263.0,166.803,166.9563,166.4333,166.4874,22263.0
2018-04-02 11:05:00,184.64,184.65,184.06,184.22,17138.0,166.4694,166.4784,165.9465,166.0907,17138.0
2018-04-02 11:10:00,184.23,184.26,183.74,183.74,21179.0,166.0998,166.1268,165.658,165.658,21179.0
2018-04-02 11:15:00,183.73,184.29,183.63,184.12,23137.0,165.649,166.1539,165.5588,166.0006,23137.0
2018-04-02 11:20:00,184.07,184.31,183.81,184.12,13527.0,165.9555,166.1719,165.7211,166.0006,13527.0
2018-04-02 11:25:00,184.12,184.32,183.88,184.27,11966.0,166.0006,166.1809,165.7842,166.1358,11966.0
2018-04-02 11:30:00,184.28,184.33,183.71,183.84,14725.0,166.1448,166.1899,165.6309,165.7481,14725.0
2018-04-02 11:35:00,183.84,183.92,182.87,182.99,40343.0,165.7481,165.8203,164.8736,164.9818,40343.0
2018-04-02 11:40:00,183.08,183.26,182.69,183.11,19800.0,165.0629,165.2252,164.7113,165.09,19800.0
2018-04-02 11:45:00,183.1,183.66,182.91,183.43,19162.0,165.081,165.5859,164.9097,165.3785,19162.0
2018-04-02 11:50:00,183.37,183.43,182.88,183.14,25877.0,165.3244,165.3785,164.8826,165.117,25877.0
2018-04-02 11:55:00,183.14,183.39,182.93,183.0,10985.0,165.117,165.3424,164.9277,164.9908,10985.0
2018-04-02 12:00:00,182.92,182.98,182.5,182.78,16361.0,164.9187,164.9728,164.54,164.7925,16361.0
2018-04-02 12:05:00,182.77,182.77,182.38,182.67,21796.0,164.7834,164.7834,164.4318,164.6933,21796.0
2018-04-02 12:10:00,182.68,182.75,182.25,182.54,26555.0,164.7023,164.7654,164.3146,164.5761,26555.0
2018-04-02 12:15:00,182.61,182.86,182.33,182.76,18662.0,164.6392,164.8646,164.3867,164.7744,18662.0
2018-04-02 12:20:00,182.74,182.9,182.66,182.75,16757.0,164.7564,164.9006,164.6843,164.7654,16757.0
2018-04-02 12:25:00,182.74,182.87,182.66,182.68,14068.0,164.7564,164.8736,164.6843,164.7023,14068.0
2018-04-02 12:30:00,182.69,182.86,182.65,182.69,11739.0,164.7113,164.8646,164.6752,164.7113,11739.0
2018-04-02 12:35:00,182.78,182.97,182.59,182.59,16219.0,164.7925,164.9638,164.6212,164.6212,16219.0
2018-04-02 12:40:00,182.58,182.92,182.39,182.83,15307.0,164.6121,164.9187,164.4408,164.8375,15307.0
2018-04-02 12:45:00,182.81,182.83,182.45,182.47,13450.0,164.8195,164.8375,164.4949,164.513,13450.0
2018-04-02 12:50:00,182.45,182.55,182.22,182.48,20669.0,164.4949,164.5851,164.2876,164.522,20669.0
2018-04-02 12:55:00,182.45,182.48,182.19,182.24,82671.0,164.4949,164.522,164.2605,164.3056,82671.0
2018-04-02 13:00:00,182.19,182.4,181.92,181.93,28956.0,164.2605,164.4499,164.0171,164.0261,28956.0
2018-04-02 13:05:00,181.9,182.14,181.88,181.88,35492.0,163.9991,164.2154,163.981,163.981,35492.0
2018-04-02 13:10:00,181.94,182.23,181.89,182.22,17992.0,164.0351,164.2966,163.99,164.2876,17992.0
2018-04-02 13:15:00,182.22,182.43,182.14,182.31,19982.0,164.2876,164.4769,164.2154,164.3687,19982.0
2018-04-02 13:20:00,182.35,182.4,182.12,182.12,24337.0,164.4048,164.4499,164.1974,164.1974,24337.0
2018-04-02 13:25:00,182.11,182.12,181.81,181.88,46395.0,164.1884,164.1974,163.9179,163.981,46395.0
2018-04-02 13:30:00,181.87,182.21,181.87,182.14,19872.0,163.972,164.2786,163.972,164.2154,19872.0
2018-04-02 13:35:00,182.09,182.21,182.0,182.14,39138.0,164.1704,164.2786,164.0892,164.2154,39138.0
2018-04-02 13:40:00,182.11,182.16,181.83,181.9,54475.0,164.1884,164.2335,163.9359,163.9991,54475.0
2018-04-02 13:45:00,181.91,182.03,181.81,181.85,52863.0,164.0081,164.1163,163.9179,163.954,52863.0
2018-04-02 13:50:00,181.81,181.85,181.33,181.39,19519.0,163.9179,163.954,163.4852,163.5392,19519.0
2018-04-02 13:55:00,181.39,181.44,181.18,181.22,18233.0,163.5392,163.5843,163.3499,163.386,18233.0
2018-04-02 14:00:00,181.21,181.59,181.05,181.4,44332.0,163.377,163.7196,163.2327,163.5483,44332.0
2018-04-02 14:05:00,181.49,182.09,181.17,182.02,34763.0,163.6294,164.1704,163.3409,164.1072,34763.0
2018-04-02 14:10:00,181.99,182.13,181.67,182.06,20402.0,164.0802,164.2064,163.7917,164.1433,20402.0
2018-04-02 14:15:00,182.09,182.39,182.04,182.35,17514.0,164.1704,164.4408,164.1253,164.4048,17514.0
2018-04-02 14:20:00,182.31,182.57,182.21,182.21,16750.0,164.3687,164.6031,164.2786,164.2786,16750.0
2018-04-02 14:25:00,182.27,182.3,181.77,181.94,20482.0,164.3326,164.3597,163.8819,164.0351,20482.0
2018-04-02 14:30:00,181.86,182.3,181.73,182.15,72420.0,163.963,164.3597,163.8458,164.2245,72420.0
2018-04-02 14:35:00,182.19,182.31,181.8,181.93,23123.0,164.2605,164.3687,163.9089,164.0261,23123.0
2018-04-02 14:40:00,181.86,181.86,181.52,181.59,19600.0,163.963,163.963,163.6565,163.7196,19600.0
2018-04-02 14:45:00,181.59,182.04,181.45,182.02,38068.0,163.7196,164.1253,163.5933,164.1072,38068.0
2018-04-02 14:50:00,182.03,182.53,181.99,182.48,14398.0,164.1163,164.5671,164.0802,164.522,14398.0
2018-04-02 14:55:00,182.49,182.55,182.22,182.52,21628.0,164.531,164.5851,164.2876,164.558,21628.0
2018-04-02 15:00:00,182.51,182.75,182.27,182.55,24417.0,164.549,164.7654,164.3326,164.5851,24417.0
2018-04-02 15:05:00,182.55,182.57,182.26,182.46,17058.0,164.5851,164.6031,164.3236,164.5039,17058.0
2018-04-02 15:10:00,182.45,182.9,182.36,182.84,36305.0,164.4949,164.9006,164.4138,164.8466,36305.0
2018-04-02 15:15:00,182.85,182.96,182.68,182.93,30182.0,164.8556,164.9547,164.7023,164.9277,30182.0
2018-04-02 15:20:00,182.94,183.03,182.2,182.2,33868.0,164.9367,165.0179,164.2695,164.2695,33868.0
2018-04-02 15:25:00,182.19,182.26,182.11,182.21,30702.0,164.2605,164.3236,164.1884,164.2786,30702.0
2018-04-02 15:30:00,182.27,182.44,181.72,181.76,39823.0,164.3326,164.4859,163.8368,163.8728,39823.0
2018-04-02 15:35:00,181.78,182.37,181.78,182.25,39617.0,163.8909,164.4228,163.8909,164.3146,39617.0
2018-04-02 15:40:00,182.22,182.72,182.14,182.61,34781.0,164.2876,164.7384,164.2154,164.6392,34781.0
2018-04-02 15:45:00,182.65,183.33,182.64,182.98,56808.0,164.6752,165.2883,164.6662,164.9728,56808.0
2018-04-02 15:50:00,183.02,183.32,182.76,183.13,83451.0,165.0088,165.2793,164.7744,165.108,83451.0
2018-04-02 15:55:00,183.15,183.15,182.55,182.81,126032.0,165.126,165.126,164.5851,164.8195,126032.0
2018-04-03 09:30:00,183.53,183.81,183.0,183.62,42955.0,165.4686,165.7211,164.9908,165.5498,42955.0
2018-04-03 09:35:00,183.83,184.17,183.56,183.97,17700.0,165.7391,166.0457,165.4957,165.8653,17700.0
2018-04-03 09:40:00,184.05,184.05,183.55,183.65,9113.0,165.9375,165.9375,165.4867,165.5768,9113.0
2018-04-03 09:45:00,183.74,183.91,183.52,183.73,14318.0,165.658,165.8113,165.4596,165.649,14318.0
2018-04-03 09:50:00,183.82,183.82,183.2,183.2,11274.0,165.7301,165.7301,165.1711,165.1711,11274.0
2018-04-03 09:55:00,183.34,183.35,182.65,182.68,14167.0,165.2973,165.3064,164.6752,164.7023,14167.0
2018-04-03 10:00:00,182.7,182.99,182.69,182.9,10357.0,164.7203,164.9818,164.7113,164.9006,10357.0
2018-04-03 10:05:00,182.97,182.97,182.61,182.81,6081.0,164.9638,164.9638,164.6392,164.8195,6081.0
2018-04-03 10:10:00,182.8,182.8,182.42,182.5,11103.0,164.8105,164.8105,164.4679,164.54,11103.0
2018-04-03 10:15:00,182.55,182.65,182.18,182.22,10899.0,164.5851,164.6752,164.2515,164.2876,10899.0
2018-04-03 10:20:00,182.1,182.48,182.08,182.23,17786.0,164.1794,164.522,164.1613,164.2966,17786.0
2018-04-03 10:25:00,182.21,182.3,182.05,182.25,13009.0,164.2786,164.3597,164.1343,164.3146,13009.0
2018-04-03 10:30:00,182.21,182.58,182.08,182.56,9751.0,164.2786,164.6121,164.1613,164.5941,9751.0
2018-04-03 10:35:00,182.6,182.62,182.21,182.23,9160.0,164.6302,164.6482,164.2786,164.2966,9160.0
2018-04-03 10:40:00,182.15,182.74,182.15,182.66,7467.0,164.2245,164.7564,164.2245,164.6843,7467.0
2018-04-03 10:45:00,182.63,183.14,182.61,182.77,7465.0,164.6572,165.117,164.6392,164.7834,7465.0
2018-04-03 10:50:00,182.75,182.89,182.59,182.63,18016.0,164.7654,164.8916,164.6212,164.6572,18016.0
2018-04-03 10:55:00,182.64,183.07,182.6,182.96,14618.0,164.6662,165.0539,164.6302,164.9547,14618.0
2018-04-03 11:00:00,182.96,183.58,182.95,183.42,20656.0,164.9547,165.5137,164.9457,165.3695,20656.0
2018-04-03 11:05:00,183.37,183.44,183.17,183.21,20989.0,165.3244,165.3875,165.1441,165.1801,20989.0
2018-04-03 11:10:00,183.22,183.22,182.8,182.83,11932.0,165.1892,165.1892,164.8105,164.8375,11932.0
2018-04-03 11:15:00,182.8,182.9,182.48,182.58,13405.0,164.8105,164.9006,164.522,164.6121,13405.0
2018-04-03 11:20:00,182.58,182.61,182.36,182.36,7426.0,164.6121,164.6392,164.4138,164.4138,7426.0
2018-04-03 11:25:00,182.42,182.53,182.27,182.27,13750.0,164.4679,164.5671,164.3326,164.3326,13750.0
2018-04-03 11:30:00,182.27,182.34,182.05,182.1,9878.0,164.3326,164.3958,164.1343,164.1794,9878.0
2018-04-03 11:35:00,182.13,182.13,181.66,181.73,15185.0,164.2064,164.2064,163.7827,163.8458,15185.0
2018-04-03 11:40:00,181.77,182.05,181.68,181.98,17771.0,163.8819,164.1343,163.8007,164.0712,17771.0
2018-04-03 11:45:00,182.0,182.17,181.84,181.84,12948.0,164.0892,164.2425,163.945,163.945,12948.0
2018-04-03 11:50:00,181.79,181.8,181.57,181.69,7415.0,163.8999,163.9089,163.7015,163.8097,7415.0
2018-04-03 11:55:00,181.68,181.86,181.54,181.54,9410.0,163.8007,163.963,163.6745,163.6745,9410.0
2018-04-03 12:00:00,181.67,182.02,181.66,182.01,4503.0,163.7917,164.1072,163.7827,164.0982,4503.0
2018-04-03 12:05:00,182.06,182.19,182.01,182.02,3651.0,164.1433,164.2605,164.0982,164.1072,3651.0
2018-04-03 12:10:00,181.98,182.11,181.89,181.98,6692.0,164.0712,164.1884,163.99,164.0712,6692.0
2018-04-03 12:15:00,181.98,182.05,181.68,181.82,7360.0,164.0712,164.1343,163.8007,163.9269,7360.0
2018-04-03 12:20:00,181.81,181.92,181.59,181.67,11910.0,163.9179,164.0171,163.7196,163.7917,11910.0
2018-04-03 12:25:00,181.69,181.72,181.58,181.64,10248.0,163.8097,163.8368,163.7105,163.7646,10248.0
2018-04-03 12:30:00,181.64,181.88,181.57,181.85,5305.0,163.7646,163.981,163.7015,163.954,5305.0
2018-04-03 12:35:00,181.87,182.03,181.82,181.84,7409.0,163.972,164.1163,163.9269,163.945,7409.0
2018-04-03 12:40:00,181.87,182.37,181.87,182.36,6735.0,163.972,164.4228,163.972,164.4138,6735.0
2018-04-03 12:45:00,182.36,182.41,182.02,182.02,6139.0,164.4138,164.4589,164.1072,164.1072,6139.0
2018-04-03 12:50:00,182.07,182.49,182.06,182.21,7851.0,164.1523,164.531,164.1433,164.2786,7851.0
2018-04-03 12:55:00,182.19,182.48,182.16,182.29,12178.0,164.2605,164.522,164.2335,164.3507,12178.0
2018-04-03 13:00:00,182.28,182.36,182.05,182.15,5749.0,164.3417,164.4138,164.1343,164.2245,5749.0
2018-04-03 13:05:00,182.3,182.47,182.2,182.29,4649.0,164.3597,164.513,164.2695,164.3507,4649.0
2018-04-03 13:10:00,182.28,182.47,182.17,182.23,13444.0,164.3417,164.513,164.2425,164.2966,13444.0
2018-04-03 13:15:00,182.21,182.41,182.09,182.41,7226.0,164.2786,164.4589,164.1704,164.4589,7226.0
2018-04-03 13:20:00,182.48,182.66,182.37,182.63,14301.0,164.522,164.6843,164.4228,164.6572,14301.0
2018-04-03 13:25:00,182.63,182.81,182.59,182.6,9919.0,164.6572,164.8195,164.6212,164.6302,9919.0
2018-04-03 13:30:00,182.64,182.67,182.36,182.36,8518.0,164.6662,164.6933,164.4138,164.4138,8518.0
2018-04-03 13:35:00,182.4,182.4,182.25,182.3,10033.0,164.4499,164.4499,164.3146,164.3597,10033.0
2018-04-03 13:40:00,182.31,182.48,182.22,182.44,3500.0,164.3687,164.522,164.2876,164.4859,3500.0
2018-04-03 13:45:00,182.42,182.43,182.25,182.25,4151.0,164.4679,164.4769,164.3146,164.3146,4151.0
2018-04-03 13:50:00,182.23,182.5,182.22,182.5,5600.0,164.2966,164.54,164.2876,164.54,5600.0
2018-04-03 13:55:00,182.58,182.75,182.58,182.66,7371.0,164.6121,164.7654,164.6121,164.6843,7371.0
2018-04-03 14:00:00,182.63,182.68,182.43,182.65,5964.0,164.6572,164.7023,164.4769,164.6752,5964.0
2018-04-03 14:05:00,182.63,182.65,182.33,182.64,5657.0,164.6572,164.6752,164.3867,164.6662,5657.0
2018-04-03 14:10:00,182.57,182.61,182.33,182.43,107623.0,164.6031,164.6392,164.3867,164.4769,107623.0
2018-04-03 14:15:00,182.43,182.43,182.0,182.1,12757.0,164.4769,164.4769,164.0892,164.1794,12757.0
2018-04-03 14:20:00,182.12,182.39,182.04,182.32,9512.0,164.1974,164.4408,164.1253,164.3777,9512.0
2018-04-03 14:25:00,182.24,182.29,181.73,181.89,20544.0,164.3056,164.3507,163.8458,163.99,20544.0
2018-04-03 14:30:00,181.87,181.96,181.5,181.56,23208.0,163.972,164.0532,163.6384,163.6925,23208.0
2018-04-03 14:35:00,181.52,181.62,181.43,181.61,10055.0,163.6565,163.7466,163.5753,163.7376,10055.0
2018-04-03 14:40:00,181.63,181.68,181.35,181.35,14254.0,163.7556,163.8007,163.5032,163.5032,14254.0
2018-04-03 14:45:00,181.39,182.38,181.37,182.23,20081.0,163.5392,164.4318,163.5212,164.2966,20081.0
2018-04-03 14:50:00,182.23,182.34,182.02,182.33,10407.0,164.2966,164.3958,164.1072,164.3867,10407.0
2018-04-03 14:55:00,182.32,182.75,182.32,182.65,20652.0,164.3777,164.7654,164.3777,164.6752,20652.0
2018-04-03 15:00:00,182.62,182.99,182.53,182.94,17119.0,164.6482,164.9818,164.5671,164.9367,17119.0
2018-04-03 15:05:00,182.96,183.32,182.9,183.29,30902.0,164.9547,165.2793,164.9006,165.2523,30902.0
2018-04-03 15:10:00,183.2,183.4,182.72,182.79,35639.0,165.1711,165.3514,164.7384,164.8015,35639.0
2018-04-03 15:15:00,182.78,182.84,182.6,182.84,14169.0,164.7925,164.8466,164.6302,164.8466,14169.0
2018-04-03 15:20:00,182.8,183.07,182.57,182.91,40186.0,164.8105,165.0539,164.6031,164.9097,40186.0
2018-04-03 15:25:00,182.9,183.24,182.84,183.11,24004.0,164.9006,165.2072,164.8466,165.09,24004.0
2018-04-03 15:30:00,183.11,183.11,182.39,182.4,38715.0,165.09,165.09,164.4408,164.4499,38715.0
2018-04-03 15:35:00,182.41,182.52,182.18,182.42,76601.0,164.4589,164.558,164.2515,164.4679,76601.0
2018-04-03 15:40:00,182.44,182.93,182.43,182.8,25758.0,164.4859,164.9277,164.4769,164.8105,25758.0
2018-04-03 15:45:00,182.75,183.15,182.73,182.8,22423.0,164.7654,165.126,164.7474,164.8105,22423.0
2018-04-03 15:50:00,182.79,183.01,182.73,182.78,37450.0,164.8015,164.9998,164.7474,164.7925,37450.0
2018-04-03 15:55:00,182.78,183.14,182.27,182.51,186145.0,164.7925,165.117,164.3326,164.549,186145.0
2018-04-04 09:30:00,181.13,181.76,180.94,181.75,53090.0,163.3048,163.8728,163.1335,163.8638,53090.0
2018-04-04 09:35:00,181.9,182.46,181.65,182.34,15969.0,163.9991,164.5039,163.7737,164.3958,15969.0
2018-04-04 09:40:00,182.25,182.48,182.1,182.48,20968.0,164.3146,164.522,164.1794,164.522,20968.0
2018-04-04 09:45:00,182.53,182.53,182.19,182.3,14163.0,164.5671,164.5671,164.2605,164.3597,14163.0
2018-04-04 09:50:00,182.28,182.85,182.16,182.76,13662.0,164.3417,164.8556,164.2335,164.7744,13662.0
2018-04-04 09:55:00,182.85,183.06,182.74,183.0,13431.0,164.8556,165.0449,164.7564,164.9908,13431.0
2018-04-04 10:00:00,183.02,183.05,182.52,182.67,9979.0,165.0088,165.0359,164.558,164.6933,9979.0
2018-04-04 10:05:00,182.59,183.03,182.4,182.88,16659.0,164.6212,165.0179,164.4499,164.8826,16659.0
2018-04-04 10:10:00,182.87,183.0,182.64,182.73,12265.0,164.8736,164.9908,164.6662,164.7474,12265.0
2018-04-04 10:15:00,182.68,182.81,182.51,182.77,116214.0,164.7023,164.8195,164.549,164.7834,116214.0
2018-04-04 10:20:00,182.81,182.88,182.48,182.61,20990.0,164.8195,164.8826,164.522,164.6392,20990.0
2018-04-04 10:25:00,182.6,182.71,182.28,182.55,17847.0,164.6302,164.7293,164.3417,164.5851,17847.0
2018-04-04 10:30:00,182.62,182.75,182.18,182.34,14422.0,164.6482,164.7654,164.2515,164.3958,14422.0
2018-04-04 10:35:00,182.29,182.81,182.25,182.75,7091.0,164.3507,164.8195,164.3146,164.7654,7091.0
2018-04-04 10:40:00,182.78,183.43,182.78,183.25,8864.0,164.7925,165.3785,164.7925,165.2162,8864.0
2018-04-04 10:45:00,183.32,184.18,183.32,184.18,14328.0,165.2793,166.0547,165.2793,166.0547,14328.0
2018-04-04 10:50:00,184.23,184.23,183.8,183.89,6501.0,166.0998,166.0998,165.7121,165.7932,6501.0
2018-04-04 10:55:00,183.91,184.11,183.82,184.07,7800.0,165.8113,165.9916,165.7301,165.9555,7800.0
2018-04-04 11:00:00,184.0,184.0,183.72,183.81,7716.0,165.8924,165.8924,165.64,165.7211,7716.0
2018-04-04 11:05:00,183.85,184.04,183.7,184.04,9123.0,165.7572,165.9285,165.6219,165.9285,9123.0
2018-04-04 11:10:00,184.08,184.25,183.92,183.92,20193.0,165.9645,166.1178,165.8203,165.8203,20193.0
2018-04-04 11:15:00,183.91,184.58,183.91,184.58,17647.0,165.8113,166.4153,165.8113,166.4153,17647.0
2018-04-04 11:20:00,184.62,184.7,184.39,184.45,14481.0,166.4514,166.5235,166.244,166.2981,14481.0
2018-04-04 11:25:00,184.46,184.47,184.21,184.3,17233.0,166.3071,166.3161,166.0817,166.1629,17233.0
2018-04-04 11:30:00,184.29,184.66,184.05,184.06,27928.0,166.1539,166.4874,165.9375,165.9465,27928.0
2018-04-04 11:35:00,184.06,184.06,183.82,184.03,7016.0,165.9465,165.9465,165.7301,165.9194,7016.0
2018-04-04 11:40:00,184.08,184.08,183.81,184.06,9225.0,165.9645,165.9645,165.7211,165.9465,9225.0
2018-04-04 11:45:00,184.06,184.24,183.85,184.12,15456.0,165.9465,166.1088,165.7572,166.0006,15456.0
2018-04-04 11:50:00,184.14,184.29,184.07,184.19,13718.0,166.0186,166.1539,165.9555,166.0637,13718.0
2018-04-04 11:55:00,184.23,184.63,184.22,184.55,23046.0,166.0998,166.4604,166.0907,166.3883,23046.0
2018-04-04 12:00:00,184.54,184.64,184.39,184.57,15725.0,166.3793,166.4694,166.244,166.4063,15725.0
2018-04-04 12:05:00,184.56,184.7,184.37,184.61,11099.0,166.3973,166.5235,166.226,166.4424,11099.0
2018-04-04 12:10:00,184.66,184.89,184.65,184.84,8595.0,166.4874,166.6948,166.4784,166.6497,8595.0
2018-04-04 12:15:00,184.84,184.93,184.75,184.78,6052.0,166.6497,166.7309,166.5686,166.5956,6052.0
2018-04-04 12:20:00,184.57,184.9,184.52,184.7,14078.0,166.4063,166.7038,166.3612,166.5235,14078.0
2018-04-04 12:25:00,184.71,184.77,184.57,184.57,8236.0,166.5325,166.5866,166.4063,166.4063,8236.0
2018-04-04 12:30:00,184.67,184.77,184.46,184.77,6420.0,166.4965,166.5866,166.3071,166.5866,6420.0
2018-04-04 12:35:00,184.84,184.95,184.61,184.8,12203.0,166.6497,166.7489,166.4424,166.6137,12203.0
2018-04-04 12:40:00,184.8,184.84,184.5,184.62,11619.0,166.6137,166.6497,166.3432,166.4514,11619.0
2018-04-04 12:45:00,184.77,184.86,184.64,184.68,7791.0,166.5866,166.6678,166.4694,166.5055,7791.0
2018-04-04 12:50:00,184.69,184.76,184.63,184.75,4273.0,166.5145,166.5776,166.4604,166.5686,4273.0
2018-04-04 12:55:00,184.7,184.85,184.67,184.8,7201.0,166.5235,166.6587,166.4965,166.6137,7201.0
2018-04-04 13:00:00,184.82,184.9,184.77,184.89,5279.0,166.6317,166.7038,166.5866,166.6948,5279.0
2018-04-04 13:05:00,184.88,184.91,184.54,184.58,9465.0,166.6858,166.7128,166.3793,166.4153,9465.0
2018-04-04 13:10:00,184.55,184.57,184.3,184.45,7770.0,166.3883,166.4063,166.1629,166.2981,7770.0
2018-04-04 13:15:00,184.44,184.44,184.19,184.19,3834.0,166.2891,166.2891,166.0637,166.0637,3834.0
2018-04-04 13:20:00,184.17,184.23,183.95,184.0,6091.0,166.0457,166.0998,165.8473,165.8924,6091.0
2018-04-04 13:25:00,184.0,184.16,183.8,184.16,4730.0,165.8924,166.0366,165.7121,166.0366,4730.0
2018-04-04 13:30:00,184.19,184.19,183.93,183.96,3629.0,166.0637,166.0637,165.8293,165.8563,3629.0
2018-04-04 13:35:00,184.13,184.21,184.13,184.16,3536.0,166.0096,166.0817,166.0096,166.0366,3536.0
2018-04-04 13:40:00,184.17,184.51,184.17,184.46,4600.0,166.0457,166.3522,166.0457,166.3071,4600.0
2018-04-04 13:45:00,184.45,184.45,184.04,184.14,6298.0,166.2981,166.2981,165.9285,166.0186,6298.0
2018-04-04 13:50:00,184.1,184.14,183.97,184.07,6363.0,165.9826,166.0186,165.8653,165.9555,6363.0
2018-04-04 13:55:00,184.02,184.31,184.01,184.27,7878.0,165.9104,166.1719,165.9014,166.1358,7878.0
2018-04-04 14:00:00,184.29,184.48,184.29,184.48,4446.0,166.1539,166.3252,166.1539,166.3252,4446.0
2018-04-04 14:05:00,184.48,184.64,184.48,184.56,14892.0,166.3252,166.4694,166.3252,166.3973,14892.0
2018-04-04 14:10:00,184.63,184.73,184.55,184.64,13610.0,166.4604,166.5506,166.3883,166.4694,13610.0
2018-04-04 14:15:00,184.69,184.93,184.48,184.78,28578.0,166.5145,166.7309,166.3252,166.5956,28578.0
2018-04-04 14:20:00,184.8,185.32,184.8,185.25,40025.0,166.6137,167.0825,166.6137,167.0194,40025.0
2018-04-04 14:25:00,185.18,185.47,185.16,185.43,19851.0,166.9563,167.2177,166.9382,167.1817,19851.0
2018-04-04 14:30:00,185.46,185.61,185.34,185.42,12755.0,167.2087,167.344,167.1005,167.1727,12755.0
2018-04-04 14:35:00,185.4,185.41,185.09,185.17,9779.0,167.1546,167.1636,166.8751,166.9473,9779.0
2018-04-04 14:40:00,185.17,185.66,185.14,185.66,13025.0,166.9473,167.389,166.9202,167.389,13025.0
2018-04-04 14:45:00,185.67,185.67,185.42,185.6,13264.0,167.398,167.398,167.1727,167.3349,13264.0
2018-04-04 14:50:00,185.61,185.74,185.59,185.62,6544.0,167.344,167.4612,167.3259,167.353,6544.0
2018-04-04 14:55:00,185.5,185.6,185.39,185.52,17530.0,167.2448,167.3349,167.1456,167.2628,17530.0
2018-04-04 15:00:00,185.5,185.92,185.5,185.82,13519.0,167.2448,167.6234,167.2448,167.5333,13519.0
2018-04-04 15:05:00,185.85,186.03,185.77,186.01,12572.0,167.5603,167.7226,167.4882,167.7046,12572.0
2018-04-04 15:10:00,186.04,186.05,185.72,185.72,8090.0,167.7316,167.7407,167.4431,167.4431,8090.0
2018-04-04 15:15:00,185.65,185.81,185.55,185.6,9923.0,167.38,167.5243,167.2899,167.3349,9923.0
2018-04-04 15:20:00,185.61,186.12,185.61,186.09,19261.0,167.344,167.8038,167.344,167.7767,19261.0
2018-04-04 15:25:00,186.1,186.26,185.95,186.23,15548.0,167.7857,167.93,167.6505,167.9029,15548.0
2018-04-04 15:30:00,186.23,186.35,186.02,186.1,22434.0,167.9029,168.0111,167.7136,167.7857,22434.0
2018-04-04 15:35:00,186.07,186.23,186.06,186.2,22441.0,167.7587,167.9029,167.7497,167.8759,22441.0
2018-04-04 15:40:00,186.16,186.2,185.93,185.95,16954.0,167.8398,167.8759,167.6325,167.6505,16954.0
2018-04-04 15:45:00,185.96,186.18,185.94,185.96,44928.0,167.6595,167.8579,167.6415,167.6595,44928.0
2018-04-04 15:50:00,186.14,186.21,186.02,186.17,37544.0,167.8218,167.8849,167.7136,167.8488,37544.0
2018-04-04 15:55:00,186.15,186.18,185.49,185.49,127506.0,167.8308,167.8579,167.2358,167.2358,127506.0
2018-04-05 09:30:00,186.7,186.7,186.14,186.35,31828.0,168.3267,168.3267,167.8218,168.0111,31828.0
2018-04-05 09:35:00,186.62,186.71,186.29,186.4,14865.0,168.2546,168.3357,167.957,168.0562,14865.0
2018-04-05 09:40:00,186.3,186.33,185.6,185.63,21750.0,167.966,167.9931,167.3349,167.362,21750.0
2018-04-05 09:45:00,185.56,185.66,185.02,185.31,12322.0,167.2989,167.389,166.812,167.0735,12322.0
2018-04-05 09:50:00,185.39,185.66,185.2,185.65,17618.0,167.1456,167.389,166.9743,167.38,17618.0
2018-04-05 09:55:00,185.69,186.17,185.54,186.13,22120.0,167.4161,167.8488,167.2808,167.8128,22120.0
2018-04-05 10:00:00,186.14,186.16,185.72,185.95,13171.0,167.8218,167.8398,167.4431,167.6505,13171.0
2018-04-05 10:05:00,186.04,186.34,186.04,186.2,7982.0,167.7316,168.0021,167.7316,167.8759,7982.0
2018-04-05 10:10:00,186.16,186.31,185.79,185.87,10426.0,167.8398,167.9751,167.5062,167.5784,10426.0
2018-04-05 10:15:00,185.9,186.11,185.69,185.7,14241.0,167.6054,167.7947,167.4161,167.4251,14241.0
2018-04-05 10:20:00,185.76,185.86,185.6,185.75,10793.0,167.4792,167.5694,167.3349,167.4702,10793.0
2018-04-05 10:25:00,185.75,186.07,185.53,185.93,13851.0,167.4702,167.7587,167.2718,167.6325,13851.0
2018-04-05 10:30:00,185.96,186.21,185.96,186.12,5391.0,167.6595,167.8849,167.6595,167.8038,5391.0
2018-04-05 10:35:00,186.12,186.31,185.85,186.1,8443.0,167.8038,167.9751,167.5603,167.7857,8443.0
2018-04-05 10:40:00,186.16,186.17,185.97,186.14,10153.0,167.8398,167.8488,167.6685,167.8218,10153.0
2018-04-05 10:45:00,186.12,186.26,185.98,186.06,16550.0,167.8038,167.93,167.6775,167.7497,16550.0
2018-04-05 10:50:00,186.04,186.22,185.99,186.11,4652.0,167.7316,167.8939,167.6866,167.7947,4652.0
2018-04-05 10:55:00,186.08,186.25,186.01,186.01,7860.0,167.7677,167.921,167.7046,167.7046,7860.0
2018-04-05 11:00:00,185.96,186.17,185.92,186.17,9518.0,167.6595,167.8488,167.6234,167.8488,9518.0
2018-04-05 11:05:00,186.2,186.38,186.16,186.38,19796.0,167.8759,168.0382,167.8398,168.0382,19796.0
2018-04-05 11:10:00,186.38,186.67,186.33,186.6,8412.0,168.0382,168.2996,167.9931,168.2365,8412.0
2018-04-05 11:15:00,186.61,186.67,186.46,186.6,12675.0,168.2455,168.2996,168.1103,168.2365,12675.0
2018-04-05 11:20:00,186.6,186.77,186.53,186.53,8220.0,168.2365,168.3898,168.1734,168.1734,8220.0
2018-04-05 11:25:00,186.49,186.59,186.46,186.49,14941.0,168.1374,168.2275,168.1103,168.1374,14941.0
2018-04-05 11:30:00,186.53,186.82,186.49,186.74,16968.0,168.1734,168.4349,168.1374,168.3627,16968.0
2018-04-05 11:35:00,186.73,186.84,186.63,186.74,15647.0,168.3537,168.4529,168.2636,168.3627,15647.0
2018-04-05 11:40:00,186.75,186.86,186.5,186.58,7275.0,168.3718,168.4709,168.1464,168.2185,7275.0
2018-04-05 11:45:00,186.59,186.59,186.25,186.3,16901.0,168.2275,168.2275,167.921,167.966,16901.0
2018-04-05 11:50:00,186.26,186.69,186.26,186.65,13373.0,167.93,168.3177,167.93,168.2816,13373.0
2018-04-05 11:55:00,186.65,186.69,186.36,186.5,6992.0,168.2816,168.3177,168.0201,168.1464,6992.0
2018-04-05 12:00:00,186.54,186.54,186.35,186.37,9002.0,168.1824,168.1824,168.0111,168.0292,9002.0
2018-04-05 12:05:00,186.37,186.41,186.06,186.11,8609.0,168.0292,168.0652,167.7497,167.7947,8609.0
2018-04-05 12:10:00,186.17,186.19,185.92,185.92,10943.0,167.8488,167.8669,167.6234,167.6234,10943.0
2018-04-05 12:15:00,185.97,186.01,185.68,185.89,12303.0,167.6685,167.7046,167.4071,167.5964,12303.0
2018-04-05 12:20:00,185.93,185.96,185.73,185.78,5939.0,167.6325,167.6595,167.4521,167.4972,5939.0
2018-04-05 12:25:00,185.81,185.94,185.74,185.74,10243.0,167.5243,167.6415,167.4612,167.4612,10243.0
2018-04-05 12:30:00,185.81,185.85,185.44,185.53,19645.0,167.5243,167.5603,167.1907,167.2718,19645.0
2018-04-05 12:35:00,185.54,185.57,185.29,185.55,9490.0,167.2808,167.3079,167.0554,167.2899,9490.0
2018-04-05 12:40:00,185.57,185.57,185.24,185.27,8656.0,167.3079,167.3079,167.0104,167.0374,8656.0
2018-04-05 12:45:00,185.27,185.51,185.23,185.48,4601.0,167.0374,167.2538,167.0013,167.2267,4601.0
2018-04-05 12:50:00,185.53,185.66,185.52,185.58,6937.0,167.2718,167.389,167.2628,167.3169,6937.0
2018-04-05 12:55:00,185.63,185.78,185.63,185.68,4950.0,167.362,167.4972,167.362,167.4071,4950.0
2018-04-05 13:00:00,185.64,185.8,185.59,185.71,40632.0,167.371,167.5153,167.3259,167.4341,40632.0
2018-04-05 13:05:00,185.82,185.82,185.52,185.67,18890.0,167.5333,167.5333,167.2628,167.398,18890.0
2018-04-05 13:10:00,185.71,185.73,185.44,185.5,5838.0,167.4341,167.4521,167.1907,167.2448,5838.0
2018-04-05 13:15:00,185.46,185.46,185.3,185.4,5675.0,167.2087,167.2087,167.0645,167.1546,5675.0
2018-04-05 13:20:00,185.4,185.5,184.95,185.06,31850.0,167.1546,167.2448,166.7489,166.8481,31850.0
2018-04-05 13:25:00,185.12,185.29,185.1,185.29,10905.0,166.9022,167.0554,166.8841,167.0554,10905.0
2018-04-05 13:30:00,185.26,185.32,185.03,185.27,22786.0,167.0284,167.0825,166.821,167.0374,22786.0
2018-04-05 13:35:00,185.4,185.43,185.28,185.31,8900.0,167.1546,167.1817,167.0464,167.0735,8900.0
2018-04-05 13:40:00,185.28,185.28,184.93,185.06,10025.0,167.0464,167.0464,166.7309,166.8481,10025.0
2018-04-05 13:45:00,185.1,185.48,185.1,185.43,10342.0,166.8841,167.2267,166.8841,167.1817,10342.0
2018-04-05 13:50:00,185.42,185.65,185.37,185.45,15334.0,167.1727,167.38,167.1276,167.1997,15334.0
2018-04-05 13:55:00,185.48,185.66,185.47,185.52,8702.0,167.2267,167.389,167.2177,167.2628,8702.0
2018-04-05 14:00:00,185.62,185.65,185.38,185.5,13393.0,167.353,167.38,167.1366,167.2448,13393.0
2018-04-05 14:05:00,185.47,185.55,185.19,185.36,8947.0,167.2177,167.2899,166.9653,167.1186,8947.0
2018-04-05 14:10:00,185.36,185.59,185.36,185.41,9220.0,167.1186,167.3259,167.1186,167.1636,9220.0
2018-04-05 14:15:00,185.47,185.7,185.46,185.54,19093.0,167.2177,167.4251,167.2087,167.2808,19093.0
2018-04-05 14:20:00,185.51,185.55,185.37,185.44,8256.0,167.2538,167.2899,167.1276,167.1907,8256.0
2018-04-05 14:25:00,185.41,185.53,185.29,185.4,9383.0,167.1636,167.2718,167.0554,167.1546,9383.0
2018-04-05 14:30:00,185.47,185.63,185.41,185.61,13856.0,167.2177,167.362,167.1636,167.344,13856.0
2018-04-05 14:35:00,185.63,185.63,185.39,185.39,11053.0,167.362,167.362,167.1456,167.1456,11053.0
2018-04-05 14:40:00,185.47,185.76,185.42,185.75,14891.0,167.2177,167.4792,167.1727,167.4702,14891.0
2018-04-05 14:45:00,185.76,185.93,185.75,185.82,11408.0,167.4792,167.6325,167.4702,167.5333,11408.0
2018-04-05 14:50:00,185.84,185.99,185.83,185.99,10575.0,167.5513,167.6866,167.5423,167.6866,10575.0
2018-04-05 14:55:00,186.03,186.14,185.83,185.9,25778.0,167.7226,167.8218,167.5423,167.6054,25778.0
2018-04-05 15:00:00,185.96,186.09,185.91,185.99,8462.0,167.6595,167.7767,167.6144,167.6866,8462.0
2018-04-05 15:05:00,186.01,186.55,185.99,186.53,16635.0,167.7046,168.1914,167.6866,168.1734,16635.0
2018-04-05 15:10:00,186.52,186.56,186.46,186.47,12421.0,168.1644,168.2005,168.1103,168.1193,12421.0
2018-04-05 15:15:00,186.52,186.55,186.43,186.44,14612.0,168.1644,168.1914,168.0833,168.0923,14612.0
2018-04-05 15:20:00,186.44,186.51,186.37,186.37,8034.0,168.0923,168.1554,168.0292,168.0292,8034.0
2018-04-05 15:25:00,186.35,186.36,186.2,186.28,9298.0,168.0111,168.0201,167.8759,167.948,9298.0
2018-04-05 15:30:00,186.3,186.3,185.94,185.95,14563.0,167.966,167.966,167.6415,167.6505,14563.0
2018-04-05 15:35:00,186.0,186.04,185.75,185.81,12321.0,167.6956,167.7316,167.4702,167.5243,12321.0
2018-04-05 15:40:00,185.85,186.35,185.85,186.31,15400.0,167.5603,168.0111,167.5603,167.9751,15400.0
2018-04-05 15:45:00,186.28,186.67,186.28,186.67,27295.0,167.948,168.2996,167.948,168.2996,27295.0
2018-04-05 15:50:00,186.74,186.94,186.62,186.81,47931.0,168.3627,168.5431,168.2546,168.4259,47931.0
2018-04-05 15:55:00,186.81,186.81,186.2,186.24,104150.0,168.4259,168.4259,167.8759,167.912,104150.0
2018-04-06 09:30:00,185.34,186.21,184.65,185.84,45742.0,167.1005,167.8849,166.4784,167.5513,45742.0
2018-04-06 09:35:00,185.84,186.32,185.38,186.21,19709.0,167.5513,167.9841,167.1366,167.8849,19709.0
2018-04-06 09:40:00,186.32,186.44,186.08,186.44,26454.0,167.9841,168.0923,167.7677,168.0923,26454.0
2018-04-06 09:45:00,186.36,186.41,186.13,186.35,17004.0,168.0201,168.0652,167.8128,168.0111,17004.0
2018-04-06 09:50:00,186.36,186.78,186.36,186.48,17744.0,168.0201,168.3988,168.0201,168.1283,17744.0
2018-04-06 09:55:00,186.5,186.54,186.32,186.44,17480.0,168.1464,168.1824,167.9841,168.0923,17480.0
2018-04-06 10:00:00,186.5,186.84,186.5,186.74,15935.0,168.1464,168.4529,168.1464,168.3627,15935.0
2018-04-06 10:05:00,186.73,186.74,186.41,186.63,20702.0,168.3537,168.3627,168.0652,168.2636,20702.0
2018-04-06 10:10:00,186.59,186.83,186.55,186.76,19425.0,168.2275,168.4439,168.1914,168.3808,19425.0
2018-04-06 10:15:00,186.75,187.1,186.75,187.1,26104.0,168.3718,168.6873,168.3718,168.6873,26104.0
2018-04-06 10:20:00,187.07,187.25,186.9,186.9,10661.0,168.6603,168.8226,168.507,168.507,10661.0
2018-04-06 10:25:00,186.87,187.01,186.74,186.85,10408.0,168.48,168.6062,168.3627,168.4619,10408.0
2018-04-06 10:30:00,186.74,186.81,186.53,186.58,14631.0,168.3627,168.4259,168.1734,168.2185,14631.0
2018-04-06 10:35:00,186.58,186.62,186.41,186.53,10130.0,168.2185,168.2546,168.0652,168.1734,10130.0
2018-04-06 10:40:00,186.53,186.56,186.32,186.36,14749.0,168.1734,168.2005,167.9841,168.0201,14749.0
2018-04-06 10:45:00,186.31,186.34,185.85,185.9,18611.0,167.9751,168.0021,167.5603,167.6054,18611.0
2018-04-06 10:50:00,185.99,186.29,185.9,186.18,15816.0,167.6866,167.957,167.6054,167.8579,15816.0
2018-04-06 10:55:00,186.26,186.74,186.25,186.65,20625.0,167.93,168.3627,167.921,168.2816,20625.0
2018-04-06 11:00:00,186.68,186.68,186.12,186.16,18671.0,168.3087,168.3087,167.8038,167.8398,18671.0
2018-04-06 11:05:00,186.16,186.23,186.08,186.13,10781.0,167.8398,167.9029,167.7677,167.8128,10781.0
2018-04-06 11:10:00,186.11,186.16,185.85,185.92,14375.0,167.7947,167.8398,167.5603,167.6234,14375.0
2018-04-06 11:15:00,185.93,186.03,185.77,185.96,11614.0,167.6325,167.7226,167.4882,167.6595,11614.0
2018-04-06 11:20:00,185.99,186.09,185.46,185.46,8328.0,167.6866,167.7767,167.2087,167.2087,8328.0
2018-04-06 11:25:00,185.37,185.98,185.37,185.88,8397.0,167.1276,167.6775,167.1276,167.5874,8397.0
2018-04-06 11:30:00,185.95,186.33,185.95,186.33,5276.0,167.6505,167.9931,167.6505,167.9931,5276.0
2018-04-06 11:35:00,186.31,186.32,186.03,186.26,8135.0,167.9751,167.9841,167.7226,167.93,8135.0
2018-04-06 11:40:00,186.25,186.4,186.09,186.09,7659.0,167.921,168.0562,167.7767,167.7767,7659.0
2018-04-06 11:45:00,186.09,186.21,185.97,186.0,9520.0,167.7767,167.8849,167.6685,167.6956,9520.0
2018-04-06 11:50:00,185.96,186.18,185.94,186.12,11520.0,167.6595,167.8579,167.6415,167.8038,11520.0
2018-04-06 11:55:00,186.12,186.5,186.12,186.48,22381.0,167.8038,168.1464,167.8038,168.1283,22381.0
2018-04-06 12:00:00,186.43,186.48,186.0,186.0,9544.0,168.0833,168.1283,167.6956,167.6956,9544.0
2018-04-06 12:05:00,186.07,186.28,186.0,186.06,10300.0,167.7587,167.948,167.6956,167.7497,10300.0
2018-04-06 12:10:00,186.08,186.11,185.91,185.94,11749.0,167.7677,167.7947,167.6144,167.6415,11749.0
2018-04-06 12:15:00,185.92,186.05,185.86,185.91,12749.0,167.6234,167.7407,167.5694,167.6144,12749.0
2018-04-06 12:20:00,185.83,186.06,185.82,185.98,19454.0,167.5423,167.7497,167.5333,167.6775,19454.0
2018-04-06 12:25:00,186.06,186.12,185.89,185.94,23959.0,167.7497,167.8038,167.5964,167.6415,23959.0
2018-04-06 12:30:00,185.97,186.14,185.91,185.98,18892.0,167.6685,167.8218,167.6144,167.6775,18892.0
2018-04-06 12:35:00,185.94,186.24,185.94,186.11,8370.0,167.6415,167.912,167.6415,167.7947,8370.0
2018-04-06 12:40:00,186.14,186.4,186.11,186.3,6573.0,167.8218,168.0562,167.7947,167.966,6573.0
2018-04-06 12:45:00,186.19,186.26,186.07,186.1,14232.0,167.8669,167.93,167.7587,167.7857,14232.0
2018-04-06 12:50:00,186.13,186.3,186.0,186.3,8040.0,167.8128,167.966,167.6956,167.966,8040.0
2018-04-06 12:55:00,186.27,186.55,186.27,186.47,12469.0,167.939,168.1914,167.939,168.1193,12469.0
2018-04-06 13:00:00,186.48,186.52,186.27,186.3,5793.0,168.1283,168.1644,167.939,167.966,5793.0
2018-04-06 13:05:00,186.3,186.3,185.95,185.95,9995.0,167.966,167.966,167.6505,167.6505,9995.0
2018-04-06 13:10:00,185.98,185.98,185.75,185.87,14160.0,167.6775,167.6775,167.4702,167.5784,14160.0
2018-04-06 13:15:00,185.85,185.88,185.66,185.79,3200.0,167.5603,167.5874,167.389,167.5062,3200.0
2018-04-06 13:20:00,185.72,185.85,185.68,185.75,5776.0,167.4431,167.5603,167.4071,167.4702,5776.0
2018-04-06 13:25:00,185.81,186.14,185.77,186.1,6900.0,167.5243,167.8218,167.4882,167.7857,6900.0
2018-04-06 13:30:00,186.07,186.21,185.85,185.87,10210.0,167.7587,167.8849,167.5603,167.5784,10210.0
2018-04-06 13:35:00,185.87,186.15,185.84,185.89,12970.0,167.5784,167.8308,167.5513,167.5964,12970.0
2018-04-06 13:40:00,185.91,185.92,185.58,185.62,4500.0,167.6144,167.6234,167.3169,167.353,4500.0
2018-04-06 13:45:00,185.59,185.63,185.15,185.16,10600.0,167.3259,167.362,166.9292,166.9382,10600.0
2018-04-06 13:50:00,185.19,185.19,184.88,184.96,13713.0,166.9653,166.9653,166.6858,166.7579,13713.0
2018-04-06 13:55:00,184.96,185.13,184.91,184.94,16094.0,166.7579,166.9112,166.7128,166.7399,16094.0
2018-04-06 14:00:00,184.93,185.13,184.87,185.0,13635.0,166.7309,166.9112,166.6768,166.794,13635.0
2018-04-06 14:05:00,185.0,185.02,184.63,184.8,24777.0,166.794,166.812,166.4604,166.6137,24777.0
2018-04-06 14:10:00,184.78,184.87,184.66,184.75,13252.0,166.5956,166.6768,166.4874,166.5686,13252.0
2018-04-06 14:15:00,184.76,184.8,184.49,184.5,18247.0,166.5776,166.6137,166.3342,166.3432,18247.0
2018-04-06 14:20:00,184.5,184.62,184.36,184.4,10035.0,166.3432,166.4514,166.217,166.253,10035.0
2018-04-06 14:25:00,184.38,184.38,183.97,184.01,28420.0,166.235,166.235,165.8653,165.9014,28420.0
2018-04-06 14:30:00,184.11,184.32,184.0,184.01,16574.0,165.9916,166.1809,165.8924,165.9014,16574.0
2018-04-06 14:35:00,184.0,184.1,183.6,183.77,20080.0,165.8924,165.9826,165.5318,165.685,20080.0
2018-04-06 14:40:00,183.76,184.13,183.55,183.99,19476.0,165.676,166.0096,165.4867,165.8834,19476.0
2018-04-06 14:45:00,183.98,184.06,183.63,183.74,15765.0,165.8744,165.9465,165.5588,165.658,15765.0
2018-04-06 14:50:00,183.72,183.94,183.45,183.94,23980.0,165.64,165.8383,165.3965,165.8383,23980.0
2018-04-06 14:55:00,183.9,183.95,183.49,183.65,18403.0,165.8022,165.8473,165.4326,165.5768,18403.0
2018-04-06 15:00:00,183.65,183.86,183.22,183.24,18237.0,165.5768,165.7662,165.1892,165.2072,18237.0
2018-04-06 15:05:00,183.22,183.6,183.19,183.6,23351.0,165.1892,165.5318,165.1621,165.5318,23351.0
2018-04-06 15:10:00,183.55,183.98,183.5,183.97,24577.0,165.4867,165.8744,165.4416,165.8653,24577.0
2018-04-06 15:15:00,183.95,183.99,183.53,183.59,14369.0,165.8473,165.8834,165.4686,165.5227,14369.0
2018-04-06 15:20:00,183.53,183.75,183.46,183.54,16668.0,165.4686,165.667,165.4055,165.4777,16668.0
2018-04-06 15:25:00,183.52,183.52,183.14,183.16,16121.0,165.4596,165.4596,165.117,165.1351,16121.0
2018-04-06 15:30:00,183.12,183.65,183.1,183.57,19030.0,165.099,165.5768,165.081,165.5047,19030.0
2018-04-06 15:35:00,183.54,184.03,183.45,183.81,43596.0,165.4777,165.9194,165.3965,165.7211,43596.0
2018-04-06 15:40:00,183.81,184.09,183.81,184.03,43004.0,165.7211,165.9735,165.7211,165.9194,43004.0
2018-04-06 15:45:00,184.01,184.16,183.57,183.6,31970.0,165.9014,166.0366,165.5047,165.5318,31970.0
2018-04-06 15:50:00,183.65,184.45,183.65,184.33,48613.0,165.5768,166.2981,165.5768,166.1899,48613.0
2018-04-06 15:55:00,184.32,184.32,183.79,183.85,108650.0,166.1809,166.1809,165.7031,165.7572,108650.0
2018-04-09 09:30:00,185.2,185.53,184.81,185.12,45121.0,166.9743,167.2718,166.6227,166.9022,45121.0
2018-04-09 09:35:00,185.11,185.21,184.0,184.13,18562.0,166.8932,166.9833,165.8924,166.0096,18562.0
2018-04-09 09:40:00,183.99,184.08,183.87,184.01,6600.0,165.8834,165.9645,165.7752,165.9014,6600.0
2018-04-09 09:45:00,184.08,184.2,183.5,183.87,11730.0,165.9645,166.0727,165.4416,165.7752,11730.0
2018-04-09 09:50:00,183.86,184.51,183.82,184.4,10860.0,165.7662,166.3522,165.7301,166.253,10860.0
2018-04-09 09:55:00,184.4,184.93,184.39,184.88,19062.0,166.253,166.7309,166.244,166.6858,19062.0
2018-04-09 10:00:00,184.88,185.04,184.59,184.93,16022.0,166.6858,166.83,166.4243,166.7309,16022.0
2018-04-09 10:05:00,184.84,185.33,184.78,185.14,51241.0,166.6497,167.0915,166.5956,166.9202,51241.0
2018-04-09 10:10:00,185.12,185.16,185.0,185.0,34788.0,166.9022,166.9382,166.794,166.794,34788.0
2018-04-09 10:15:00,185.0,185.2,185.0,185.1,46883.0,166.794,166.9743,166.794,166.8841,46883.0
2018-04-09 10:20:00,185.1,185.15,185.05,185.1,22984.0,166.8841,166.9292,166.8391,166.8841,22984.0
2018-04-09 10:25:00,185.12,185.13,184.8,184.87,12944.0,166.9022,166.9112,166.6137,166.6768,12944.0
2018-04-09 10:30:00,184.81,185.25,184.77,185.14,14239.0,166.6227,167.0194,166.5866,166.9202,14239.0
2018-04-09 10:35:00,185.11,185.12,184.88,185.12,5311.0,166.8932,166.9022,166.6858,166.9022,5311.0
2018-04-09 10:40:00,185.12,185.12,184.85,185.06,3171.0,166.9022,166.9022,166.6587,166.8481,3171.0
2018-04-09 10:45:00,185.01,185.3,184.96,185.3,10127.0,166.803,167.0645,166.7579,167.0645,10127.0
2018-04-09 10:50:00,185.32,185.53,185.28,185.45,9273.0,167.0825,167.2718,167.0464,167.1997,9273.0
2018-04-09 10:55:00,185.43,185.45,185.21,185.21,11678.0,167.1817,167.1997,166.9833,166.9833,11678.0
2018-04-09 11:00:00,185.24,185.27,185.07,185.25,9419.0,167.0104,167.0374,166.8571,167.0194,9419.0
2018-04-09 11:05:00,185.27,185.35,185.18,185.26,7307.0,167.0374,167.1095,166.9563,167.0284,7307.0
2018-04-09 11:10:00,185.23,185.36,185.22,185.28,9133.0,167.0013,167.1186,166.9923,167.0464,9133.0
2018-04-09 11:15:00,185.33,185.62,185.32,185.55,5500.0,167.0915,167.353,167.0825,167.2899,5500.0
2018-04-09 11:20:00,185.57,185.74,185.53,185.74,5166.0,167.3079,167.4612,167.2718,167.4612,5166.0
2018-04-09 11:25:00,185.79,185.96,185.75,185.96,10509.0,167.5062,167.6595,167.4702,167.6595,10509.0
2018-04-09 11:30:00,185.93,186.53,185.92,186.51,22551.0,167.6325,168.1734,167.6234,168.1554,22551.0
2018-04-09 11:35:00,186.52,186.57,186.31,186.5,41944.0,168.1644,168.2095,167.9751,168.1464,41944.0
2018-04-09 11:40:00,186.51,186.56,186.34,186.35,7853.0,168.1554,168.2005,168.0021,168.0111,7853.0
2018-04-09 11:45:00,186.43,186.68,186.43,186.67,4888.0,168.0833,168.3087,168.0833,168.2996,4888.0
2018-04-09 11:50:00,186.69,186.87,186.56,186.83,37522.0,168.3177,168.48,168.2005,168.4439,37522.0
2018-04-09 11:55:00,186.9,187.0,186.55,186.95,27789.0,168.507,168.5972,168.1914,168.5521,27789.0
2018-04-09 12:00:00,186.98,187.27,186.92,187.0,17388.0,168.5791,168.8406,168.525,168.5972,17388.0
2018-04-09 12:05:00,187.03,187.1,186.81,187.05,17270.0,168.6242,168.6873,168.4259,168.6422,17270.0
2018-04-09 12:10:00,187.03,187.31,186.98,187.3,10345.0,168.6242,168.8767,168.5791,168.8676,10345.0
2018-04-09 12:15:00,187.31,187.4,187.04,187.08,11055.0,168.8767,168.9578,168.6332,168.6693,11055.0
2018-04-09 12:20:00,187.09,187.17,187.0,187.06,9896.0,168.6783,168.7504,168.5972,168.6513,9896.0
2018-04-09 12:25:00,187.04,187.04,186.85,186.92,9429.0,168.6332,168.6332,168.4619,168.525,9429.0
2018-04-09 12:30:00,186.86,186.94,186.84,186.88,7300.0,168.4709,168.5431,168.4529,168.489,7300.0
2018-04-09 12:35:00,186.89,187.03,186.67,186.67,16580.0,168.498,168.6242,168.2996,168.2996,16580.0
2018-04-09 12:40:00,186.6,186.65,186.45,186.46,10938.0,168.2365,168.2816,168.1013,168.1103,10938.0
2018-04-09 12:45:00,186.45,186.7,186.45,186.61,6700.0,168.1013,168.3267,168.1013,168.2455,6700.0
2018-04-09 12:50:00,186.64,186.69,186.51,186.55,5798.0,168.2726,168.3177,168.1554,168.1914,5798.0
2018-04-09 12:55:00,186.49,186.55,186.4,186.53,6108.0,168.1374,168.1914,168.0562,168.1734,6108.0
2018-04-09 13:00:00,186.58,186.75,186.58,186.69,1400.0,168.2185,168.3718,168.2185,168.3177,1400.0
2018-04-09 13:05:00,186.68,186.86,186.66,186.83,6111.0,168.3087,168.4709,168.2906,168.4439,6111.0
2018-04-09 13:10:00,186.81,186.85,186.62,186.62,5498.0,168.4259,168.4619,168.2546,168.2546,5498.0
2018-04-09 13:15:00,186.53,186.66,186.53,186.64,10115.0,168.1734,168.2906,168.1734,168.2726,10115.0
2018-04-09 13:20:00,186.61,186.69,186.55,186.66,7210.0,168.2455,168.3177,168.1914,168.2906,7210.0
2018-04-09 13:25:00,186.7,186.78,186.56,186.74,4312.0,168.3267,168.3988,168.2005,168.3627,4312.0
2018-04-09 13:30:00,186.68,186.73,186.65,186.65,1989.0,168.3087,168.3537,168.2816,168.2816,1989.0
2018-04-09 13:35:00,186.63,186.71,186.56,186.69,5408.0,168.2636,168.3357,168.2005,168.3177,5408.0
2018-04-09 13:40:00,186.73,186.78,186.61,186.68,5323.0,168.3537,168.3988,168.2455,168.3087,5323.0
2018-04-09 13:45:00,186.67,186.88,186.66,186.88,6817.0,168.2996,168.489,168.2906,168.489,6817.0
2018-04-09 13:50:00,186.87,187.0,186.87,186.98,5239.0,168.48,168.5972,168.48,168.5791,5239.0
2018-04-09 13:55:00,186.96,187.01,186.91,186.94,7646.0,168.5611,168.6062,168.516,168.5431,7646.0
2018-04-09 14:00:00,186.89,186.91,186.73,186.8,13542.0,168.498,168.516,168.3537,168.4168,13542.0
2018-04-09 14:05:00,186.78,186.78,186.5,186.55,7850.0,168.3988,168.3988,168.1464,168.1914,7850.0
2018-04-09 14:10:00,186.51,186.56,186.36,186.52,16499.0,168.1554,168.2005,168.0201,168.1644,16499.0
2018-04-09 14:15:00,186.51,186.67,186.39,186.63,6278.0,168.1554,168.2996,168.0472,168.2636,6278.0
2018-04-09 14:20:00,186.66,186.68,186.28,186.37,5559.0,168.2906,168.3087,167.948,168.0292,5559.0
2018-04-09 14:25:00,186.31,186.39,186.25,186.39,6979.0,167.9751,168.0472,167.921,168.0472,6979.0
2018-04-09 14:30:00,186.31,186.58,186.24,186.51,7482.0,167.9751,168.2185,167.912,168.1554,7482.0
2018-04-09 14:35:00,186.51,186.53,186.27,186.39,7219.0,168.1554,168.1734,167.939,168.0472,7219.0
2018-04-09 14:40:00,186.39,186.39,185.92,186.02,10230.0,168.0472,168.0472,167.6234,167.7136,10230.0
2018-04-09 14:45:00,185.99,186.11,185.95,186.08,6164.0,167.6866,167.7947,167.6505,167.7677,6164.0
2018-04-09 14:50:00,186.08,186.23,186.0,186.22,5236.0,167.7677,167.9029,167.6956,167.8939,5236.0
2018-04-09 14:55:00,186.14,186.38,186.13,186.31,9473.0,167.8218,168.0382,167.8128,167.9751,9473.0
2018-04-09 15:00:00,186.34,186.34,186.18,186.3,8310.0,168.0021,168.0021,167.8579,167.966,8310.0
2018-04-09 15:05:00,186.19,186.37,186.16,186.37,8015.0,167.8669,168.0292,167.8398,168.0292,8015.0
2018-04-09 15:10:00,186.37,186.46,186.14,186.14,9555.0,168.0292,168.1103,167.8218,167.8218,9555.0
2018-04-09 15:15:00,186.12,186.12,185.86,185.87,14844.0,167.8038,167.8038,167.5694,167.5784,14844.0
2018-04-09 15:20:00,185.82,185.82,185.37,185.48,19600.0,167.5333,167.5333,167.1276,167.2267,19600.0
2018-04-09 15:25:00,185.44,185.55,185.34,185.45,12884.0,167.1907,167.2899,167.1005,167.1997,12884.0
2018-04-09 15:30:00,185.42,185.68,185.3,185.32,16514.0,167.1727,167.4071,167.0645,167.0825,16514.0
2018-04-09 15:35:00,185.36,185.55,185.32,185.48,11417.0,167.1186,167.2899,167.0825,167.2267,11417.0
2018-04-09 15:40:00,185.45,185.46,185.1,185.37,17042.0,167.1997,167.2087,166.8841,167.1276,17042.0
2018-04-09 15:45:00,185.38,185.46,185.06,185.14,25049.0,167.1366,167.2087,166.8481,166.9202,25049.0
2018-04-09 15:50:00,185.12,185.12,184.86,184.96,29508.0,166.9022,166.9022,166.6678,166.7579,29508.0
2018-04-09 15:55:00,184.97,185.0,184.25,184.41,71041.0,166.7669,166.794,166.1178,166.262,71041.0
2018-04-10 09:30:00,185.75,185.97,184.99,185.21,46782.0,167.4702,167.6685,166.785,166.9833,46782.0
2018-04-10 09:35:00,185.33,185.33,184.89,185.13,20905.0,167.0915,167.0915,166.6948,166.9112,20905.0
2018-04-10 09:40:00,185.13,185.5,184.76,184.84,11913.0,166.9112,167.2448,166.5776,166.6497,11913.0
2018-04-10 09:45:00,184.93,184.96,184.67,184.75,14067.0,166.7309,166.7579,166.4965,166.5686,14067.0
2018-04-10 09:50:00,184.67,184.73,184.1,184.1,14976.0,166.4965,166.5506,165.9826,165.9826,14976.0
2018-04-10 09:55:00,184.14,184.26,183.92,184.04,11992.0,166.0186,166.1268,165.8203,165.9285,11992.0
2018-04-10 10:00:00,184.05,184.11,183.72,184.08,13220.0,165.9375,165.9916,165.64,165.9645,13220.0
2018-04-10 10:05:00,183.98,184.02,183.64,183.9,30975.0,165.8744,165.9104,165.5678,165.8022,30975.0
2018-04-10 10:10:00,183.88,184.25,183.74,184.25,26604.0,165.7842,166.1178,165.658,166.1178,26604.0
2018-04-10 10:15:00,184.25,184.26,183.94,184.03,12685.0,166.1178,166.1268,165.8383,165.9194,12685.0
2018-04-10 10:20:00,183.99,184.16,183.73,184.08,10929.0,165.8834,166.0366,165.649,165.9645,10929.0
2018-04-10 10:25:00,184.08,184.3,184.06,184.14,18643.0,165.9645,166.1629,165.9465,166.0186,18643.0
2018-04-10 10:30:00,184.14,184.32,184.12,184.22,16713.0,166.0186,166.1809,166.0006,166.0907,16713.0
2018-04-10 10:35:00,184.21,184.21,183.93,183.93,24359.0,166.0817,166.0817,165.8293,165.8293,24359.0
2018-04-10 10:40:00,183.92,184.23,183.91,184.05,19853.0,165.8203,166.0998,165.8113,165.9375,19853.0
2018-04-10 10:45:00,184.06,184.41,184.04,184.28,26601.0,165.9465,166.262,165.9285,166.1448,26601.0
2018-04-10 10:50:00,184.25,184.37,184.18,184.2,8575.0,166.1178,166.226,166.0547,166.0727,8575.0
2018-04-10 10:55:00,184.21,184.21,183.88,183.88,17662.0,166.0817,166.0817,165.7842,165.7842,17662.0
2018-04-10 11:00:00,183.9,184.14,183.87,184.04,21266.0,165.8022,166.0186,165.7752,165.9285,21266.0
2018-04-10 11:05:00,184.07,184.07,183.77,183.92,14456.0,165.9555,165.9555,165.685,165.8203,14456.0
2018-04-10 11:10:00,183.92,183.92,183.58,183.88,12171.0,165.8203,165.8203,165.5137,165.7842,12171.0
2018-04-10 11:15:00,183.89,184.0,183.58,183.6,26550.0,165.7932,165.8924,165.5137,165.5318,26550.0
2018-04-10 11:20:00,183.59,183.92,183.59,183.92,8944.0,165.5227,165.8203,165.5227,165.8203,8944.0
2018-04-10 11:25:00,183.87,184.05,183.74,183.74,38044.0,165.7752,165.9375,165.658,165.658,38044.0
2018-04-10 11:30:00,183.77,183.98,183.7,183.89,27985.0,165.685,165.8744,165.6219,165.7932,27985.0
2018-04-10 11:35:00,183.89,184.29,183.89,184.22,16786.0,165.7932,166.1539,165.7932,166.0907,16786.0
2018-04-10 11:40:00,184.26,184.44,183.89,183.9,25086.0,166.1268,166.2891,165.7932,165.8022,25086.0
2018-04-10 11:45:00,183.83,183.83,183.3,183.65,36343.0,165.7391,165.7391,165.2613,165.5768,36343.0
2018-04-10 11:50:00,183.7,183.7,183.35,183.59,33077.0,165.6219,165.6219,165.3064,165.5227,33077.0
2018-04-10 11:55:00,183.57,183.81,183.56,183.64,47630.0,165.5047,165.7211,165.4957,165.5678,47630.0
2018-04-10 12:00:00,183.63,183.96,183.55,183.84,49706.0,165.5588,165.8563,165.4867,165.7481,49706.0
2018-04-10 12:05:00,183.93,183.93,183.66,183.79,15326.0,165.8293,165.8293,165.5859,165.7031,15326.0
2018-04-10 12:10:00,183.79,183.79,183.46,183.48,5826.0,165.7031,165.7031,165.4055,165.4236,5826.0
2018-04-10 12:15:00,183.45,183.45,183.13,183.16,13243.0,165.3965,165.3965,165.108,165.1351,13243.0
2018-04-10 12:20:00,183.17,183.18,182.91,183.03,27093.0,165.1441,165.1531,164.9097,165.0179,27093.0
2018-04-10 12:25:00,183.03,183.05,182.24,182.61,39682.0,165.0179,165.0359,164.3056,164.6392,39682.0
2018-04-10 12:30:00,182.59,183.3,182.59,182.96,19406.0,164.6212,165.2613,164.6212,164.9547,19406.0
2018-04-10 12:35:00,182.93,183.05,182.83,183.03,16228.0,164.9277,165.0359,164.8375,165.0179,16228.0
2018-04-10 12:40:00,182.93,183.01,182.81,182.97,12238.0,164.9277,164.9998,164.8195,164.9638,12238.0
2018-04-10 12:45:00,182.94,183.13,182.67,183.13,21243.0,164.9367,165.108,164.6933,165.108,21243.0
2018-04-10 12:50:00,183.06,183.14,182.88,182.94,19971.0,165.0449,165.117,164.8826,164.9367,19971.0
2018-04-10 12:55:00,182.89,183.18,182.89,183.02,4507.0,164.8916,165.1531,164.8916,165.0088,4507.0
2018-04-10 13:00:00,183.03,183.21,182.85,183.14,9690.0,165.0179,165.1801,164.8556,165.117,9690.0
2018-04-10 13:05:00,183.16,183.47,183.13,183.42,24398.0,165.1351,165.4146,165.108,165.3695,24398.0
2018-04-10 13:10:00,183.45,183.56,183.45,183.46,14802.0,165.3965,165.4957,165.3965,165.4055,14802.0
2018-04-10 13:15:00,183.42,183.47,183.27,183.29,5729.0,165.3695,165.4146,165.2342,165.2523,5729.0
2018-04-10 13:20:00,183.25,183.62,183.23,183.58,21171.0,165.2162,165.5498,165.1982,165.5137,21171.0
2018-04-10 13:25:00,183.56,183.62,183.4,183.62,5627.0,165.4957,165.5498,165.3514,165.5498,5627.0
2018-04-10 13:30:00,183.54,183.85,183.39,183.81,6858.0,165.4777,165.7572,165.3424,165.7211,6858.0
2018-04-10 13:35:00,183.79,183.82,183.51,183.54,5430.0,165.7031,165.7301,165.4506,165.4777,5430.0
2018-04-10 13:40:00,183.59,183.6,183.38,183.4,7932.0,165.5227,165.5318,165.3334,165.3514,7932.0
2018-04-10 13:45:00,183.4,183.4,183.1,183.23,18878.0,165.3514,165.3514,165.081,165.1982,18878.0
2018-04-10 13:50:00,183.25,183.5,183.24,183.5,24338.0,165.2162,165.4416,165.2072,165.4416,24338.0
2018-04-10 13:55:00,183.45,183.71,183.36,183.58,6405.0,165.3965,165.6309,165.3154,165.5137,6405.0
2018-04-10 14:00:00,183.64,183.69,183.53,183.55,9728.0,165.5678,165.6129,165.4686,165.4867,9728.0
2018-04-10 14:05:00,183.55,183.88,183.42,183.84,20352.0,165.4867,165.7842,165.3695,165.7481,20352.0
2018-04-10 14:10:00,183.88,184.0,183.62,183.69,17484.0,165.7842,165.8924,165.5498,165.6129,17484.0
2018-04-10 14:15:00,183.71,183.82,183.54,183.58,7866.0,165.6309,165.7301,165.4777,165.5137,7866.0
2018-04-10 14:20:00,183.63,183.65,183.48,183.49,7099.0,165.5588,165.5768,165.4236,165.4326,7099.0
2018-04-10 14:25:00,183.48,183.66,183.27,183.32,10094.0,165.4236,165.5859,165.2342,165.2793,10094.0
2018-04-10 14:30:00,183.33,183.41,183.26,183.34,28191.0,165.2883,165.3605,165.2252,165.2973,28191.0
2018-04-10 14:35:00,183.34,183.38,182.88,183.16,18579.0,165.2973,165.3334,164.8826,165.1351,18579.0
2018-04-10 14:40:00,183.17,183.41,182.89,183.41,13000.0,165.1441,165.3605,164.8916,165.3605,13000.0
2018-04-10 14:45:00,183.34,183.73,183.28,183.33,23309.0,165.2973,165.649,165.2433,165.2883,23309.0
2018-04-10 14:50:00,183.31,183.59,183.26,183.53,6313.0,165.2703,165.5227,165.2252,165.4686,6313.0
2018-04-10 14:55:00,183.47,183.62,183.36,183.57,8095.0,165.4146,165.5498,165.3154,165.5047,8095.0
2018-04-10 15:00:00,183.55,183.68,183.46,183.62,54700.0,165.4867,165.6039,165.4055,165.5498,54700.0
2018-04-10 15:05:00,183.65,183.95,183.65,183.78,62625.0,165.5768,165.8473,165.5768,165.694,62625.0
2018-04-10 15:10:00,183.79,183.87,183.58,183.69,20106.0,165.7031,165.7752,165.5137,165.6129,20106.0
2018-04-10 15:15:00,183.69,183.88,183.59,183.87,16077.0,165.6129,165.7842,165.5227,165.7752,16077.0
2018-04-10 15:20:00,183.9,183.97,183.41,183.5,92805.0,165.8022,165.8653,165.3605,165.4416,92805.0
2018-04-10 15:25:00,183.59,184.07,183.53,184.07,12111.0,165.5227,165.9555,165.4686,165.9555,12111.0
2018-04-10 15:30:00,184.02,184.04,183.37,183.37,24653.0,165.9104,165.9285,165.3244,165.3244,24653.0
2018-04-10 15:35:00,183.37,183.64,183.37,183.64,23184.0,165.3244,165.5678,165.3244,165.5678,23184.0
2018-04-10 15:40:00,183.61,183.61,183.44,183.46,32477.0,165.5408,165.5408,165.3875,165.4055,32477.0
2018-04-10 15:45:00,183.49,183.68,183.45,183.51,41267.0,165.4326,165.6039,165.3965,165.4506,41267.0
2018-04-10 15:50:00,183.51,183.87,183.51,183.65,47382.0,165.4506,165.7752,165.4506,165.5768,47382.0
2018-04-10 15:55:00,183.67,183.67,183.25,183.54,116266.0,165.5949,165.5949,165.2162,165.4777,116266.0
2018-04-11 09:30:00,182.25,183.32,182.22,182.94,40532.0,164.3146,165.2793,164.2876,164.9367,40532.0
2018-04-11 09:35:00,183.0,183.79,183.0,183.31,8904.0,164.9908,165.7031,164.9908,165.2703,8904.0
2018-04-11 09:40:00,183.39,183.78,183.28,183.75,11567.0,165.3424,165.694,165.2433,165.667,11567.0
2018-04-11 09:45:00,183.7,183.78,183.28,183.43,10400.0,165.6219,165.694,165.2433,165.3785,10400.0
2018-04-11 09:50:00,183.46,183.78,183.42,183.54,12029.0,165.4055,165.694,165.3695,165.4777,12029.0
2018-04-11 09:55:00,183.66,184.0,183.59,184.0,16901.0,165.5859,165.8924,165.5227,165.8924,16901.0
2018-04-11 10:00:00,184.01,184.17,183.89,184.05,9491.0,165.9014,166.0457,165.7932,165.9375,9491.0
2018-04-11 10:05:00,184.08,184.5,184.0,184.29,27352.0,165.9645,166.3432,165.8924,166.1539,27352.0
2018-04-11 10:10:00,184.37,184.41,184.13,184.36,5976.0,166.226,166.262,166.0096,166.217,5976.0
2018-04-11 10:15:00,184.35,184.66,184.35,184.66,12077.0,166.208,166.4874,166.208,166.4874,12077.0
2018-04-11 10:20:00,184.55,184.67,184.48,184.67,7255.0,166.3883,166.4965,166.3252,166.4965,7255.0
2018-04-11 10:25:00,184.66,184.94,184.63,184.94,8096.0,166.4874,166.7399,166.4604,166.7399,8096.0
2018-04-11 10:30:00,184.94,185.18,184.94,185.18,11737.0,166.7399,166.9563,166.7399,166.9563,11737.0
2018-04-11 10:35:00,185.12,185.19,184.98,185.06,11806.0,166.9022,166.9653,166.776,166.8481,11806.0
2018-04-11 10:40:00,185.11,185.12,184.93,185.09,11058.0,166.8932,166.9022,166.7309,166.8751,11058.0
2018-04-11 10:45:00,185.11,185.11,184.77,184.79,10229.0,166.8932,166.8932,166.5866,166.6047,10229.0
2018-04-11 10:50:00,184.76,184.91,184.6,184.88,8385.0,166.5776,166.7128,166.4333,166.6858,8385.0
2018-04-11 10:55:00,184.79,184.99,184.61,184.61,12246.0,166.6047,166.785,166.4424,166.4424,12246.0
2018-04-11 11:00:00,184.57,184.61,184.2,184.31,9827.0,166.4063,166.4424,166.0727,166.1719,9827.0
2018-04-11 11:05:00,184.35,184.67,184.25,184.65,17224.0,166.208,166.4965,166.1178,166.4784,17224.0
2018-04-11 11:10:00,184.63,185.1,184.59,185.06,21684.0,166.4604,166.8841,166.4243,166.8481,21684.0
2018-04-11 11:15:00,185.06,185.06,184.75,184.8,9418.0,166.8481,166.8481,166.5686,166.6137,9418.0
2018-04-11 11:20:00,184.78,185.01,184.68,185.01,7436.0,166.5956,166.803,166.5055,166.803,7436.0
2018-04-11 11:25:00,185.02,185.09,184.91,185.02,8670.0,166.812,166.8751,166.7128,166.812,8670.0
2018-04-11 11:30:00,185.05,185.09,184.78,184.88,6799.0,166.8391,166.8751,166.5956,166.6858,6799.0
2018-04-11 11:35:00,184.88,184.94,184.75,184.94,4749.0,166.6858,166.7399,166.5686,166.7399,4749.0
2018-04-11 11:40:00,184.99,185.33,184.98,185.33,12645.0,166.785,167.0915,166.776,167.0915,12645.0
2018-04-11 11:45:00,185.35,185.5,185.35,185.36,5579.0,167.1095,167.2448,167.1095,167.1186,5579.0
2018-04-11 11:50:00,185.39,185.54,185.37,185.51,10510.0,167.1456,167.2808,167.1276,167.2538,10510.0
2018-04-11 11:55:00,185.54,185.54,185.36,185.5,14398.0,167.2808,167.2808,167.1186,167.2448,14398.0
2018-04-11 12:00:00,185.5,186.05,185.49,186.02,42332.0,167.2448,167.7407,167.2358,167.7136,42332.0
2018-04-11 12:05:00,186.02,186.12,185.91,186.05,37770.0,167.7136,167.8038,167.6144,167.7407,37770.0
2018-04-11 12:10:00,186.03,186.28,185.93,186.1,22806.0,167.7226,167.948,167.6325,167.7857,22806.0
2018-04-11 12:15:00,186.11,186.37,186.1,186.15,7565.0,167.7947,168.0292,167.7857,167.8308,7565.0
2018-04-11 12:20:00,186.17,186.29,186.08,186.17,19455.0,167.8488,167.957,167.7677,167.8488,19455.0
2018-04-11 12:25:00,186.19,186.21,185.97,186.1,21287.0,167.8669,167.8849,167.6685,167.7857,21287.0
2018-04-11 12:30:00,186.08,186.26,186.02,186.07,11576.0,167.7677,167.93,167.7136,167.7587,11576.0
2018-04-11 12:35:00,185.98,185.99,185.53,185.61,11995.0,167.6775,167.6866,167.2718,167.344,11995.0
2018-04-11 12:40:00,185.66,185.81,185.66,185.78,1660.0,167.389,167.5243,167.389,167.4972,1660.0
2018-04-11 12:45:00,185.79,185.81,185.6,185.68,4650.0,167.5062,167.5243,167.3349,167.4071,4650.0
2018-04-11 12:50:00,185.66,185.72,185.31,185.41,4738.0,167.389,167.4431,167.0735,167.1636,4738.0
2018-04-11 12:55:00,185.41,185.48,185.38,185.38,3501.0,167.1636,167.2267,167.1366,167.1366,3501.0
2018-04-11 13:00:00,185.43,185.75,185.43,185.73,3514.0,167.1817,167.4702,167.1817,167.4521,3514.0
2018-04-11 13:05:00,185.72,185.74,185.51,185.6,8047.0,167.4431,167.4612,167.2538,167.3349,8047.0
2018-04-11 13:10:00,185.53,185.53,185.28,185.28,5200.0,167.2718,167.2718,167.0464,167.0464,5200.0
2018-04-11 13:15:00,185.32,185.58,185.32,185.56,3653.0,167.0825,167.3169,167.0825,167.2989,3653.0
2018-04-11 13:20:00,185.58,185.63,185.44,185.45,11050.0,167.3169,167.362,167.1907,167.1997,11050.0
2018-04-11 13:25:00,185.45,185.62,185.4,185.49,16884.0,167.1997,167.353,167.1546,167.2358,16884.0
2018-04-11 13:30:00,185.46,185.5,185.11,185.23,7809.0,167.2087,167.2448,166.8932,167.0013,7809.0
2018-04-11 13:35:00,185.26,185.42,185.23,185.41,2404.0,167.0284,167.1727,167.0013,167.1636,2404.0
2018-04-11 13:40:00,185.48,185.5,185.39,185.43,3049.0,167.2267,167.2448,167.1456,167.1817,3049.0
2018-04-11 13:45:00,185.35,185.5,185.25,185.5,2812.0,167.1095,167.2448,167.0194,167.2448,2812.0
2018-04-11 13:50:00,185.54,185.58,185.42,185.47,4732.0,167.2808,167.3169,167.1727,167.2177,4732.0
2018-04-11 13:55:00,185.44,185.68,185.42,185.65,6186.0,167.1907,167.4071,167.1727,167.38,6186.0
2018-04-11 14:00:00,185.61,185.83,185.61,185.7,8846.0,167.344,167.5423,167.344,167.4251,8846.0
2018-04-11 14:05:00,185.73,185.78,185.02,185.03,11822.0,167.4521,167.4972,166.812,166.821,11822.0
2018-04-11 14:10:00,185.1,185.21,184.84,185.17,17954.0,166.8841,166.9833,166.6497,166.9473,17954.0
2018-04-11 14:15:00,185.15,185.47,185.1,185.43,5332.0,166.9292,167.2177,166.8841,167.1817,5332.0
2018-04-11 14:20:00,185.44,185.51,185.33,185.44,7000.0,167.1907,167.2538,167.0915,167.1907,7000.0
2018-04-11 14:25:00,185.4,185.48,185.27,185.28,7179.0,167.1546,167.2267,167.0374,167.0464,7179.0
2018-04-11 14:30:00,185.21,185.49,185.21,185.31,11291.0,166.9833,167.2358,166.9833,167.0735,11291.0
2018-04-11 14:35:00,185.29,185.3,185.1,185.12,17473.0,167.0554,167.0645,166.8841,166.9022,17473.0
2018-04-11 14:40:00,185.16,185.36,185.04,185.05,6096.0,166.9382,167.1186,166.83,166.8391,6096.0
2018-04-11 14:45:00,185.08,185.08,184.94,185.02,4200.0,166.8661,166.8661,166.7399,166.812,4200.0
2018-04-11 14:50:00,184.99,185.06,184.81,185.02,5403.0,166.785,166.8481,166.6227,166.812,5403.0
2018-04-11 14:55:00,185.02,185.19,184.97,185.18,5729.0,166.812,166.9653,166.7669,166.9563,5729.0
2018-04-11 15:00:00,185.19,185.35,185.19,185.24,3005.0,166.9653,167.1095,166.9653,167.0104,3005.0
2018-04-11 15:05:00,185.3,185.31,184.79,184.85,16020.0,167.0645,167.0735,166.6047,166.6587,16020.0
2018-04-11 15:10:00,184.86,184.86,184.55,184.64,13449.0,166.6678,166.6678,166.3883,166.4694,13449.0
2018-04-11 15:15:00,184.61,184.74,184.24,184.73,23457.0,166.4424,166.5596,166.1088,166.5506,23457.0
2018-04-11 15:20:00,184.67,184.7,184.42,184.49,21749.0,166.4965,166.5235,166.2711,166.3342,21749.0
2018-04-11 15:25:00,184.5,184.63,184.43,184.56,11791.0,166.3432,166.4604,166.2801,166.3973,11791.0
2018-04-11 15:30:00,184.56,184.99,184.56,184.94,10448.0,166.3973,166.785,166.3973,166.7399,10448.0
2018-04-11 15:35:00,184.94,185.02,184.88,184.99,22298.0,166.7399,166.812,166.6858,166.785,22298.0
2018-04-11 15:40:00,184.98,185.23,184.97,185.19,20679.0,166.776,167.0013,166.7669,166.9653,20679.0
2018-04-11 15:45:00,185.18,185.24,184.84,184.84,24294.0,166.9563,167.0104,166.6497,166.6497,24294.0
2018-04-11 15:50:00,184.81,184.81,184.48,184.57,30143.0,166.6227,166.6227,166.3252,166.4063,30143.0
2018-04-11 15:55:00,184.57,184.75,184.39,184.67,86266.0,166.4063,166.5686,166.244,166.4965,86266.0
2018-04-12 09:30:00,185.5,187.56,185.49,187.42,88841.0,167.2448,169.1021,167.2358,168.9758,88841.0
2018-04-12 09:35:00,187.32,188.58,187.28,188.18,78566.0,168.8857,170.0217,168.8496,169.661,78566.0
2018-04-12 09:40:00,188.1,188.58,187.98,188.52,102395.0,169.5889,170.0217,169.4807,169.9676,102395.0
2018-04-12 09:45:00,188.52,189.4,188.5,188.6,105034.0,169.9676,170.761,169.9495,170.0397,105034.0
2018-04-12 09:50:00,188.57,189.29,188.42,189.25,35704.0,170.0127,170.6618,169.8774,170.6257,35704.0
2018-04-12 09:55:00,189.24,189.73,189.12,189.44,70002.0,170.6167,171.0585,170.5085,170.797,70002.0
2018-04-12 10:00:00,189.46,189.62,188.66,188.85,28616.0,170.8151,170.9593,170.0938,170.2651,28616.0
2018-04-12 10:05:00,188.88,189.22,188.77,189.02,60139.0,170.2921,170.5987,170.193,170.4184,60139.0
2018-04-12 10:10:00,189.02,189.16,188.85,188.93,54244.0,170.4184,170.5446,170.2651,170.3372,54244.0
2018-04-12 10:15:00,188.95,189.42,188.92,189.38,13732.0,170.3553,170.779,170.3282,170.7429,13732.0
2018-04-12 10:20:00,189.4,189.5,189.24,189.24,29243.0,170.761,170.8511,170.6167,170.6167,29243.0
2018-04-12 10:25:00,189.24,189.36,189.15,189.25,18575.0,170.6167,170.7249,170.5356,170.6257,18575.0
2018-04-12 10:30:00,189.24,189.24,188.51,188.7,34457.0,170.6167,170.6167,169.9586,170.1299,34457.0
2018-04-12 10:35:00,188.75,189.32,188.72,189.3,52519.0,170.1749,170.6888,170.1479,170.6708,52519.0
2018-04-12 10:40:00,189.29,189.4,189.02,189.3,46100.0,170.6618,170.761,170.4184,170.6708,46100.0
2018-04-12 10:45:00,189.27,189.28,188.66,188.96,16545.0,170.6438,170.6528,170.0938,170.3643,16545.0
2018-04-12 10:50:00,188.92,189.43,188.85,189.41,54298.0,170.3282,170.788,170.2651,170.77,54298.0
2018-04-12 10:55:00,189.43,189.44,188.74,188.8,35014.0,170.788,170.797,170.1659,170.22,35014.0
2018-04-12 11:00:00,188.82,188.85,188.6,188.82,10350.0,170.2381,170.2651,170.0397,170.2381,10350.0
2018-04-12 11:05:00,188.82,188.96,188.31,188.71,22917.0,170.2381,170.3643,169.7782,170.1389,22917.0
2018-04-12 11:10:00,188.71,189.04,188.68,189.01,17978.0,170.1389,170.4364,170.1118,170.4094,17978.0
2018-04-12 11:15:00,189.01,189.48,188.97,189.46,19870.0,170.4094,170.8331,170.3733,170.8151,19870.0
2018-04-12 11:20:00,189.49,189.49,189.17,189.23,14654.0,170.8421,170.8421,170.5536,170.6077,14654.0
2018-04-12 11:25:00,189.3,189.36,189.16,189.26,7965.0,170.6708,170.7249,170.5446,170.6348,7965.0
2018-04-12 11:30:00,189.26,189.5,189.21,189.35,27824.0,170.6348,170.8511,170.5897,170.7159,27824.0
2018-04-12 11:35:00,189.34,189.51,189.25,189.46,17012.0,170.7069,170.8602,170.6257,170.8151,17012.0
2018-04-12 11:40:00,189.45,189.6,189.43,189.47,20299.0,170.8061,170.9413,170.788,170.8241,20299.0
2018-04-12 11:45:00,189.49,189.5,189.21,189.25,8614.0,170.8421,170.8511,170.5897,170.6257,8614.0
2018-04-12 11:50:00,189.32,189.34,189.1,189.16,7976.0,170.6888,170.7069,170.4905,170.5446,7976.0
2018-04-12 11:55:00,189.16,189.36,189.14,189.36,11349.0,170.5446,170.7249,170.5266,170.7249,11349.0
2018-04-12 12:00:00,189.36,189.49,189.35,189.41,8652.0,170.7249,170.8421,170.7159,170.77,8652.0
2018-04-12 12:05:00,189.45,189.65,189.45,189.62,15760.0,170.8061,170.9864,170.8061,170.9593,15760.0
2018-04-12 12:10:00,189.64,189.75,189.6,189.64,17335.0,170.9774,171.0765,170.9413,170.9774,17335.0
2018-04-12 12:15:00,189.66,189.72,189.36,189.71,17160.0,170.9954,171.0495,170.7249,171.0405,17160.0
2018-04-12 12:20:00,189.75,189.8,189.59,189.59,11971.0,171.0765,171.1216,170.9323,170.9323,11971.0
2018-04-12 12:25:00,189.56,189.62,189.48,189.51,7380.0,170.9052,170.9593,170.8331,170.8602,7380.0
2018-04-12 12:30:00,189.53,189.68,189.45,189.64,10007.0,170.8782,171.0134,170.8061,170.9774,10007.0
2018-04-12 12:35:00,189.67,189.89,189.67,189.76,11358.0,171.0044,171.2028,171.0044,171.0855,11358.0
2018-04-12 12:40:00,189.75,189.81,189.72,189.75,7499.0,171.0765,171.1306,171.0495,171.0765,7499.0
2018-04-12 12:45:00,189.75,189.98,189.75,189.94,12772.0,171.0765,171.2839,171.0765,171.2478,12772.0
2018-04-12 12:50:00,189.93,190.04,189.76,189.76,18553.0,171.2388,171.338,171.0855,171.0855,18553.0
2018-04-12 12:55:00,189.72,189.8,189.7,189.77,12484.0,171.0495,171.1216,171.0315,171.0946,12484.0
2018-04-12 13:00:00,189.76,189.85,189.73,189.82,11591.0,171.0855,171.1667,171.0585,171.1396,11591.0
2018-04-12 13:05:00,189.84,189.87,189.44,189.52,18416.0,171.1577,171.1847,170.797,170.8692,18416.0
2018-04-12 13:10:00,189.54,189.76,189.47,189.65,11147.0,170.8872,171.0855,170.8241,170.9864,11147.0
2018-04-12 13:15:00,189.64,189.66,189.36,189.59,13610.0,170.9774,170.9954,170.7249,170.9323,13610.0
2018-04-12 13:20:00,189.6,189.71,189.46,189.61,8738.0,170.9413,171.0405,170.8151,170.9503,8738.0
2018-04-12 13:25:00,189.64,189.67,189.14,189.22,12444.0,170.9774,171.0044,170.5266,170.5987,12444.0
2018-04-12 13:30:00,189.17,189.49,189.0,189.37,12036.0,170.5536,170.8421,170.4003,170.7339,12036.0
2018-04-12 13:35:00,189.36,189.6,189.33,189.56,11246.0,170.7249,170.9413,170.6979,170.9052,11246.0
2018-04-12 13:40:00,189.59,189.71,189.52,189.63,10912.0,170.9323,171.0405,170.8692,170.9683,10912.0
2018-04-12 13:45:00,189.63,189.65,189.42,189.47,13248.0,170.9683,170.9864,170.779,170.8241,13248.0
2018-04-12 13:50:00,189.48,189.6,189.37,189.46,19265.0,170.8331,170.9413,170.7339,170.8151,19265.0
2018-04-12 13:55:00,189.42,189.43,188.95,189.0,15762.0,170.779,170.788,170.3553,170.4003,15762.0
2018-04-12 14:00:00,189.0,189.21,188.94,189.2,13260.0,170.4003,170.5897,170.3462,170.5807,13260.0
2018-04-12 14:05:00,189.17,189.22,189.02,189.08,9750.0,170.5536,170.5987,170.4184,170.4725,9750.0
2018-04-12 14:10:00,189.09,189.21,189.07,189.19,15670.0,170.4815,170.5897,170.4635,170.5716,15670.0
2018-04-12 14:15:00,189.19,189.4,189.19,189.39,11420.0,170.5716,170.761,170.5716,170.752,11420.0
2018-04-12 14:20:00,189.41,189.56,189.38,189.42,10751.0,170.77,170.9052,170.7429,170.779,10751.0
2018-04-12 14:25:00,189.4,189.58,189.38,189.53,7200.0,170.761,170.9233,170.7429,170.8782,7200.0
2018-04-12 14:30:00,189.53,189.57,189.36,189.42,9651.0,170.8782,170.9142,170.7249,170.779,9651.0
2018-04-12 14:35:00,189.41,189.44,189.23,189.36,13193.0,170.77,170.797,170.6077,170.7249,13193.0
2018-04-12 14:40:00,189.38,189.53,189.38,189.51,16070.0,170.7429,170.8782,170.7429,170.8602,16070.0
2018-04-12 14:45:00,189.52,189.55,189.16,189.2,16181.0,170.8692,170.8962,170.5446,170.5807,16181.0
2018-04-12 14:50:00,189.26,189.43,189.26,189.34,11259.0,170.6348,170.788,170.6348,170.7069,11259.0
2018-04-12 14:55:00,189.32,189.58,189.3,189.55,11842.0,170.6888,170.9233,170.6708,170.8962,11842.0
2018-04-12 15:00:00,189.56,189.62,189.5,189.56,14241.0,170.9052,170.9593,170.8511,170.9052,14241.0
2018-04-12 15:05:00,189.54,189.58,189.14,189.15,15447.0,170.8872,170.9233,170.5266,170.5356,15447.0
2018-04-12 15:10:00,189.12,189.44,189.12,189.43,18887.0,170.5085,170.797,170.5085,170.788,18887.0
2018-04-12 15:15:00,189.43,189.45,189.23,189.4,24880.0,170.788,170.8061,170.6077,170.761,24880.0
2018-04-12 15:20:00,189.39,189.61,189.34,189.53,17121.0,170.752,170.9503,170.7069,170.8782,17121.0
2018-04-12 15:25:00,189.54,189.73,189.53,189.7,20231.0,170.8872,171.0585,170.8782,171.0315,20231.0
2018-04-12 15:30:00,189.68,189.74,189.27,189.33,19821.0,171.0134,171.0675,170.6438,170.6979,19821.0
2018-04-12 15:35:00,189.29,189.66,189.29,189.6,25878.0,170.6618,170.9954,170.6618,170.9413,25878.0
2018-04-12 15:40:00,189.62,189.63,189.23,189.23,20994.0,170.9593,170.9683,170.6077,170.6077,20994.0
2018-04-12 15:45:00,189.26,189.26,188.8,188.93,52096.0,170.6348,170.6348,170.22,170.3372,52096.0
2018-04-12 15:50:00,188.99,189.02,188.86,188.91,49431.0,170.3913,170.4184,170.2741,170.3192,49431.0
2018-04-12 15:55:00,188.9,188.97,188.75,188.85,86813.0,170.3102,170.3733,170.1749,170.2651,86813.0
2018-04-13 09:30:00,189.81,189.83,189.11,189.16,47618.0,171.1306,171.1487,170.4995,170.5446,47618.0
2018-04-13 09:35:00,189.19,189.48,188.79,189.0,38325.0,170.5716,170.8331,170.211,170.4003,38325.0
2018-04-13 09:40:00,189.0,189.11,188.79,188.81,27475.0,170.4003,170.4995,170.211,170.229,27475.0
2018-04-13 09:45:00,188.81,188.91,188.6,188.6,17651.0,170.229,170.3192,170.0397,170.0397,17651.0
2018-04-13 09:50:00,188.6,188.67,188.12,188.17,13751.0,170.0397,170.1028,169.6069,169.652,13751.0
2018-04-13 09:55:00,188.13,188.21,187.75,188.02,40849.0,169.616,169.6881,169.2734,169.5168,40849.0
2018-04-13 10:00:00,187.97,188.12,187.68,187.69,19848.0,169.4717,169.6069,169.2102,169.2193,19848.0
2018-04-13 10:05:00,187.74,188.05,187.48,187.5,26537.0,169.2643,169.5438,169.0299,169.048,26537.0
2018-04-13 10:10:00,187.53,187.81,187.41,187.67,22127.0,169.075,169.3274,168.9668,169.2012,22127.0
2018-04-13 10:15:00,187.68,188.05,187.68,187.96,14973.0,169.2102,169.5438,169.2102,169.4627,14973.0
2018-04-13 10:20:00,188.0,188.02,187.65,187.69,17973.0,169.4988,169.5168,169.1832,169.2193,17973.0
2018-04-13 10:25:00,187.66,187.69,187.07,187.26,26311.0,169.1922,169.2193,168.6603,168.8316,26311.0
2018-04-13 10:30:00,187.26,187.38,187.01,187.24,18791.0,168.8316,168.9398,168.6062,168.8135,18791.0
2018-04-13 10:35:00,187.24,187.3,187.02,187.08,15863.0,168.8135,168.8676,168.6152,168.6693,15863.0
2018-04-13 10:40:00,187.13,187.35,187.04,187.26,19061.0,168.7144,168.9127,168.6332,168.8316,19061.0
2018-04-13 10:45:00,187.3,187.73,187.18,187.66,14452.0,168.8676,169.2553,168.7594,169.1922,14452.0
2018-04-13 10:50:00,187.67,187.81,187.51,187.56,13109.0,169.2012,169.3274,169.057,169.1021,13109.0
2018-04-13 10:55:00,187.55,187.66,187.48,187.48,7458.0,169.093,169.1922,169.0299,169.0299,7458.0
2018-04-13 11:00:00,187.48,187.69,187.38,187.62,13412.0,169.0299,169.2193,168.9398,169.1561,13412.0
2018-04-13 11:05:00,187.63,188.19,187.52,188.19,10832.0,169.1652,169.6701,169.066,169.6701,10832.0
2018-04-13 11:10:00,188.13,188.48,188.1,188.4,14800.0,169.616,169.9315,169.5889,169.8594,14800.0
2018-04-13 11:15:00,188.48,188.76,188.46,188.56,18252.0,169.9315,170.184,169.9135,170.0036,18252.0
2018-04-13 11:20:00,188.54,188.86,188.43,188.8,42764.0,169.9856,170.2741,169.8864,170.22,42764.0
2018-04-13 11:25:00,188.79,189.19,188.79,189.13,13375.0,170.211,170.5716,170.211,170.5175,13375.0
2018-04-13 11:30:00,189.08,189.12,188.86,188.89,16519.0,170.4725,170.5085,170.2741,170.3012,16519.0
2018-04-13 11:35:00,188.86,188.9,188.37,188.58,12739.0,170.2741,170.3102,169.8323,170.0217,12739.0
2018-04-13 11:40:00,188.54,188.74,188.45,188.74,3475.0,169.9856,170.1659,169.9045,170.1659,3475.0
2018-04-13 11:45:00,188.73,188.79,188.63,188.63,5440.0,170.1569,170.211,170.0668,170.0668,5440.0
2018-04-13 11:50:00,188.68,188.68,188.43,188.47,9427.0,170.1118,170.1118,169.8864,169.9225,9427.0
2018-04-13 11:55:00,188.54,188.8,188.53,188.73,4045.0,169.9856,170.22,169.9766,170.1569,4045.0
2018-04-13 12:00:00,188.74,189.31,188.62,189.2,13664.0,170.1659,170.6798,170.0577,170.5807,13664.0
2018-04-13 12:05:00,189.21,189.25,188.84,188.96,7289.0,170.5897,170.6257,170.2561,170.3643,7289.0
2018-04-13 12:10:00,188.93,188.94,188.76,188.88,4632.0,170.3372,170.3462,170.184,170.2921,4632.0
2018-04-13 12:15:00,188.86,188.97,188.8,188.94,12558.0,170.2741,170.3733,170.22,170.3462,12558.0
2018-04-13 12:20:00,188.97,189.09,188.96,188.97,4647.0,170.3733,170.4815,170.3643,170.3733,4647.0
2018-04-13 12:25:00,189.03,189.05,188.72,189.01,7927.0,170.4274,170.4454,170.1479,170.4094,7927.0
2018-04-13 12:30:00,189.01,189.05,188.85,188.87,7725.0,170.4094,170.4454,170.2651,170.2831,7725.0
2018-04-13 12:35:00,188.85,188.94,188.74,188.79,4124.0,170.2651,170.3462,170.1659,170.211,4124.0
2018-04-13 12:40:00,188.74,188.83,188.71,188.75,5196.0,170.1659,170.2471,170.1389,170.1749,5196.0
2018-04-13 12:45:00,188.68,188.78,188.6,188.71,6899.0,170.1118,170.202,170.0397,170.1389,6899.0
2018-04-13 12:50:00,188.77,188.82,188.65,188.69,2628.0,170.193,170.2381,170.0848,170.1208,2628.0
2018-04-13 12:55:00,188.74,188.8,188.72,188.74,3585.0,170.1659,170.22,170.1479,170.1659,3585.0
2018-04-13 13:00:00,188.7,188.87,188.7,188.73,8592.0,170.1299,170.2831,170.1299,170.1569,8592.0
2018-04-13 13:05:00,188.8,188.98,188.76,188.98,5283.0,170.22,170.3823,170.184,170.3823,5283.0
2018-04-13 13:10:00,188.9,189.09,188.89,189.09,6439.0,170.3102,170.4815,170.3012,170.4815,6439.0
2018-04-13 13:15:00,189.07,189.21,189.07,189.12,5750.0,170.4635,170.5897,170.4635,170.5085,5750.0
2018-04-13 13:20:00,189.18,189.33,189.14,189.32,4581.0,170.5626,170.6979,170.5266,170.6888,4581.0
2018-04-13 13:25:00,189.33,189.41,189.32,189.38,10212.0,170.6979,170.77,170.6888,170.7429,10212.0
2018-04-13 13:30:00,189.41,189.46,189.29,189.41,9674.0,170.77,170.8151,170.6618,170.77,9674.0
2018-04-13 13:35:00,189.33,189.34,189.15,189.21,5503.0,170.6979,170.7069,170.5356,170.5897,5503.0
2018-04-13 13:40:00,189.16,189.28,189.11,189.18,4804.0,170.5446,170.6528,170.4995,170.5626,4804.0
2018-04-13 13:45:00,189.17,189.17,189.06,189.1,2800.0,170.5536,170.5536,170.4544,170.4905,2800.0
2018-04-13 13:50:00,189.12,189.15,189.06,189.12,4305.0,170.5085,170.5356,170.4544,170.5085,4305.0
2018-04-13 13:55:00,189.09,189.09,188.81,188.81,9152.0,170.4815,170.4815,170.229,170.229,9152.0
2018-04-13 14:00:00,188.84,188.87,188.76,188.84,4598.0,170.2561,170.2831,170.184,170.2561,4598.0
2018-04-13 14:05:00,188.87,188.91,188.75,188.9,3852.0,170.2831,170.3192,170.1749,170.3102,3852.0
2018-04-13 14:10:00,188.91,189.05,188.89,189.03,10179.0,170.3192,170.4454,170.3012,170.4274,10179.0
2018-04-13 14:15:00,189.03,189.05,188.9,188.96,9106.0,170.4274,170.4454,170.3102,170.3643,9106.0
2018-04-13 14:20:00,188.93,188.99,188.84,188.96,5875.0,170.3372,170.3913,170.2561,170.3643,5875.0
2018-04-13 14:25:00,188.97,188.98,188.79,188.82,7208.0,170.3733,170.3823,170.211,170.2381,7208.0
2018-04-13 14:30:00,188.82,189.2,188.76,189.13,10471.0,170.2381,170.5807,170.184,170.5175,10471.0
2018-04-13 14:35:00,189.15,189.26,188.94,188.95,4990.0,170.5356,170.6348,170.3462,170.3553,4990.0
2018-04-13 14:40:00,188.96,189.04,188.81,188.99,7444.0,170.3643,170.4364,170.229,170.3913,7444.0
2018-04-13 14:45:00,188.96,189.15,188.94,188.94,8278.0,170.3643,170.5356,170.3462,170.3462,8278.0
2018-04-13 14:50:00,188.88,189.28,188.86,189.19,19381.0,170.2921,170.6528,170.2741,170.5716,19381.0
2018-04-13 14:55:00,189.19,189.21,189.04,189.16,15233.0,170.5716,170.5897,170.4364,170.5446,15233.0
2018-04-13 15:00:00,189.14,189.16,188.94,188.94,26701.0,170.5266,170.5446,170.3462,170.3462,26701.0
2018-04-13 15:05:00,188.96,189.09,188.78,189.06,18235.0,170.3643,170.4815,170.202,170.4544,18235.0
2018-04-13 15:10:00,189.03,189.22,189.03,189.12,14793.0,170.4274,170.5987,170.4274,170.5085,14793.0
2018-04-13 15:15:00,189.14,189.14,188.4,188.4,16765.0,170.5266,170.5266,169.8594,169.8594,16765.0
2018-04-13 15:20:00,188.46,188.69,188.46,188.6,10312.0,169.9135,170.1208,169.9135,170.0397,10312.0
2018-04-13 15:25:00,188.58,188.61,188.42,188.49,8984.0,170.0217,170.0487,169.8774,169.9405,8984.0
2018-04-13 15:30:00,188.42,188.62,188.23,188.5,15742.0,169.8774,170.0577,169.7061,169.9495,15742.0
2018-04-13 15:35:00,188.47,188.65,188.41,188.65,12018.0,169.9225,170.0848,169.8684,170.0848,12018.0
2018-04-13 15:40:00,188.62,189.01,188.62,188.84,25440.0,170.0577,170.4094,170.0577,170.2561,25440.0
2018-04-13 15:45:00,188.89,188.96,188.8,188.86,17620.0,170.3012,170.3643,170.22,170.2741,17620.0
2018-04-13 15:50:00,188.88,189.18,188.88,189.0,25060.0,170.2921,170.5626,170.2921,170.4003,25060.0
2018-04-13 15:55:00,189.01,189.08,188.84,188.92,49674.0,170.4094,170.4725,170.2561,170.3282,49674.0
2018-04-16 09:30:00,191.84,193.63,191.38,192.46,203441.0,172.9609,174.5747,172.5461,173.5198,203441.0
2018-04-16 09:35:00,192.55,193.1,192.32,192.71,52530.0,173.601,174.0969,173.3936,173.7452,52530.0
2018-04-16 09:40:00,192.63,193.6,192.56,193.55,54837.0,173.6731,174.5477,173.61,174.5026,54837.0
2018-04-16 09:45:00,193.53,194.02,193.32,193.32,73946.0,174.4845,174.9263,174.2952,174.2952,73946.0
2018-04-16 09:50:00,193.33,193.87,193.33,193.77,50560.0,174.3042,174.7911,174.3042,174.7009,50560.0
2018-04-16 09:55:00,193.72,194.14,193.64,194.0,66603.0,174.6558,175.0345,174.5837,174.9083,66603.0
2018-04-16 10:00:00,194.0,194.38,193.97,194.24,54252.0,174.9083,175.2509,174.8812,175.1247,54252.0
2018-04-16 10:05:00,194.2,194.74,194.14,194.45,57569.0,175.0886,175.5755,175.0345,175.314,57569.0
2018-04-16 10:10:00,194.45,194.47,194.19,194.37,51260.0,175.314,175.332,175.0796,175.2419,51260.0
2018-04-16 10:15:00,194.39,194.51,194.24,194.51,72138.0,175.2599,175.3681,175.1247,175.3681,72138.0
2018-04-16 10:20:00,194.51,194.54,194.07,194.19,40972.0,175.3681,175.3951,174.9714,175.0796,40972.0
2018-04-16 10:25:00,194.22,194.43,194.01,194.21,19293.0,175.1066,175.296,174.9173,175.0976,19293.0
2018-04-16 10:30:00,194.27,194.31,193.61,193.92,26182.0,175.1517,175.1878,174.5567,174.8362,26182.0
2018-04-16 10:35:00,193.91,194.06,193.66,193.71,23339.0,174.8271,174.9624,174.6017,174.6468,23339.0
2018-04-16 10:40:00,193.71,193.79,193.52,193.68,21516.0,174.6468,174.719,174.4755,174.6198,21516.0
2018-04-16 10:45:00,193.71,193.84,193.2,193.21,23016.0,174.6468,174.764,174.187,174.196,23016.0
2018-04-16 10:50:00,193.24,193.55,193.11,193.55,18360.0,174.2231,174.5026,174.1059,174.5026,18360.0
2018-04-16 10:55:00,193.59,193.94,193.58,193.73,20804.0,174.5386,174.8542,174.5296,174.6649,20804.0
2018-04-16 11:00:00,193.8,194.0,193.66,193.91,29563.0,174.728,174.9083,174.6017,174.8271,29563.0
2018-04-16 11:05:00,193.83,193.83,193.66,193.66,9225.0,174.755,174.755,174.6017,174.6017,9225.0
2018-04-16 11:10:00,193.6,193.6,193.22,193.3,13699.0,174.5477,174.5477,174.205,174.2772,13699.0
2018-04-16 11:15:00,193.25,193.52,193.01,193.41,22140.0,174.2321,174.4755,174.0157,174.3763,22140.0
2018-04-16 11:20:00,193.37,193.8,193.35,193.76,10440.0,174.3403,174.728,174.3223,174.6919,10440.0
2018-04-16 11:25:00,193.82,193.92,193.63,193.73,19055.0,174.746,174.8362,174.5747,174.6649,19055.0
2018-04-16 11:30:00,193.73,193.89,193.63,193.89,9939.0,174.6649,174.8091,174.5747,174.8091,9939.0
2018-04-16 11:35:00,193.88,193.89,193.7,193.78,22526.0,174.8001,174.8091,174.6378,174.7099,22526.0
2018-04-16 11:40:00,193.81,193.89,193.61,193.8,10228.0,174.737,174.8091,174.5567,174.728,10228.0
2018-04-16 11:45:00,193.78,193.79,193.6,193.65,5936.0,174.7099,174.719,174.5477,174.5927,5936.0
2018-04-16 11:50:00,193.61,193.79,193.57,193.57,10050.0,174.5567,174.719,174.5206,174.5206,10050.0
2018-04-16 11:55:00,193.57,193.75,193.57,193.71,17548.0,174.5206,174.6829,174.5206,174.6468,17548.0
2018-04-16 12:00:00,193.72,194.14,193.72,194.07,22501.0,174.6558,175.0345,174.6558,174.9714,22501.0
2018-04-16 12:05:00,194.09,194.2,194.0,194.14,29372.0,174.9894,175.0886,174.9083,175.0345,29372.0
2018-04-16 12:10:00,194.15,194.44,194.09,194.35,19207.0,175.0435,175.305,174.9894,175.2238,19207.0
2018-04-16 12:15:00,194.36,194.37,194.22,194.25,8909.0,175.2329,175.2419,175.1066,175.1337,8909.0
2018-04-16 12:20:00,194.3,194.58,194.3,194.49,16100.0,175.1788,175.4312,175.1788,175.3501,16100.0
2018-04-16 12:25:00,194.51,194.64,194.38,194.42,38232.0,175.3681,175.4853,175.2509,175.287,38232.0
2018-04-16 12:30:00,194.4,194.47,194.1,194.1,25597.0,175.2689,175.332,174.9984,174.9984,25597.0
2018-04-16 12:35:00,194.11,194.16,193.93,194.16,16412.0,175.0075,175.0525,174.8452,175.0525,16412.0
2018-04-16 12:40:00,194.17,194.19,193.92,194.05,11253.0,175.0616,175.0796,174.8362,174.9534,11253.0
2018-04-16 12:45:00,193.99,194.35,193.99,194.31,18411.0,174.8993,175.2238,174.8993,175.1878,18411.0
2018-04-16 12:50:00,194.27,194.51,194.27,194.38,11695.0,175.1517,175.3681,175.1517,175.2509,11695.0
2018-04-16 12:55:00,194.34,194.59,194.3,194.59,24277.0,175.2148,175.4402,175.1788,175.4402,24277.0
2018-04-16 13:00:00,194.61,194.77,194.59,194.62,12019.0,175.4583,175.6025,175.4402,175.4673,12019.0
2018-04-16 13:05:00,194.66,195.04,194.65,195.04,39425.0,175.5033,175.8459,175.4943,175.8459,39425.0
2018-04-16 13:10:00,195.01,195.03,194.85,194.9,11958.0,175.8189,175.8369,175.6746,175.7197,11958.0
2018-04-16 13:15:00,194.87,195.0,194.64,194.84,24248.0,175.6927,175.8099,175.4853,175.6656,24248.0
2018-04-16 13:20:00,194.91,195.19,194.91,195.18,31906.0,175.7287,175.9812,175.7287,175.9722,31906.0
2018-04-16 13:25:00,195.19,195.19,194.98,195.06,19098.0,175.9812,175.9812,175.7918,175.864,19098.0
2018-04-16 13:30:00,195.06,195.24,194.96,195.24,23311.0,175.864,176.0263,175.7738,176.0263,23311.0
2018-04-16 13:35:00,195.25,195.41,195.18,195.38,18828.0,176.0353,176.1795,175.9722,176.1525,18828.0
2018-04-16 13:40:00,195.37,195.45,195.3,195.43,9362.0,176.1435,176.2156,176.0804,176.1976,9362.0
2018-04-16 13:45:00,195.42,195.64,195.36,195.61,13359.0,176.1885,176.3869,176.1344,176.3598,13359.0
2018-04-16 13:50:00,195.62,195.66,195.5,195.61,19770.0,176.3689,176.4049,176.2607,176.3598,19770.0
2018-04-16 13:55:00,195.64,195.8,195.59,195.75,21221.0,176.3869,176.5311,176.3418,176.4861,21221.0
2018-04-16 14:00:00,195.7,195.72,195.28,195.28,28393.0,176.441,176.459,176.0623,176.0623,28393.0
2018-04-16 14:05:00,195.31,195.34,195.14,195.21,16947.0,176.0894,176.1164,175.9361,175.9992,16947.0
2018-04-16 14:10:00,195.26,195.36,195.1,195.34,28134.0,176.0443,176.1344,175.9,176.1164,28134.0
2018-04-16 14:15:00,195.34,195.45,195.24,195.29,28142.0,176.1164,176.2156,176.0263,176.0713,28142.0
2018-04-16 14:20:00,195.31,195.46,195.29,195.42,16475.0,176.0894,176.2246,176.0713,176.1885,16475.0
2018-04-16 14:25:00,195.39,195.46,195.13,195.4,16656.0,176.1615,176.2246,175.9271,176.1705,16656.0
2018-04-16 14:30:00,195.37,195.56,195.34,195.52,14928.0,176.1435,176.3148,176.1164,176.2787,14928.0
2018-04-16 14:35:00,195.54,195.72,195.51,195.61,18251.0,176.2967,176.459,176.2697,176.3598,18251.0
2018-04-16 14:40:00,195.64,195.68,195.57,195.66,16842.0,176.3869,176.423,176.3238,176.4049,16842.0
2018-04-16 14:45:00,195.67,195.67,195.31,195.37,59115.0,176.4139,176.4139,176.0894,176.1435,59115.0
2018-04-16 14:50:00,195.39,195.47,195.18,195.18,9636.0,176.1615,176.2336,175.9722,175.9722,9636.0
2018-04-16 14:55:00,195.18,195.18,195.04,195.13,13225.0,175.9722,175.9722,175.8459,175.9271,13225.0
2018-04-16 15:00:00,195.13,195.19,195.09,195.18,15095.0,175.9271,175.9812,175.891,175.9722,15095.0
2018-04-16 15:05:00,195.19,195.26,194.83,194.96,24582.0,175.9812,176.0443,175.6566,175.7738,24582.0
2018-04-16 15:10:00,194.97,194.97,194.79,194.88,21182.0,175.7828,175.7828,175.6205,175.7017,21182.0
2018-04-16 15:15:00,194.9,194.93,194.5,194.58,18743.0,175.7197,175.7468,175.3591,175.4312,18743.0
2018-04-16 15:20:00,194.55,194.73,194.53,194.64,16036.0,175.4042,175.5664,175.3861,175.4853,16036.0
2018-04-16 15:25:00,194.66,194.66,194.5,194.6,17982.0,175.5033,175.5033,175.3591,175.4492,17982.0
2018-04-16 15:30:00,194.64,194.83,194.6,194.73,21227.0,175.4853,175.6566,175.4492,175.5664,21227.0
2018-04-16 15:35:00,194.7,194.8,194.59,194.77,23141.0,175.5394,175.6296,175.4402,175.6025,23141.0
2018-04-16 15:40:00,194.79,194.97,194.54,194.95,46889.0,175.6205,175.7828,175.3951,175.7648,46889.0
2018-04-16 15:45:00,194.95,194.95,194.51,194.61,38467.0,175.7648,175.7648,175.3681,175.4583,38467.0
2018-04-16 15:50:00,194.66,194.78,194.62,194.64,37231.0,175.5033,175.6115,175.4673,175.4853,37231.0
2018-04-16 15:55:00,194.62,194.75,194.5,194.58,100986.0,175.4673,175.5845,175.3591,175.4312,100986.0
2018-04-17 09:30:00,195.66,196.42,195.53,195.53,70534.0,176.4049,177.0901,176.2877,176.2877,70534.0
2018-04-17 09:35:00,195.51,195.61,194.73,195.3,43400.0,176.2697,176.3598,175.5664,176.0804,43400.0
2018-04-17 09:40:00,195.12,195.85,195.12,195.36,30027.0,175.9181,176.5762,175.9181,176.1344,30027.0
2018-04-17 09:45:00,195.36,195.81,195.36,195.62,25320.0,176.1344,176.5402,176.1344,176.3689,25320.0
2018-04-17 09:50:00,195.61,196.03,195.5,195.9,27426.0,176.3598,176.7385,176.2607,176.6213,27426.0
2018-04-17 09:55:00,195.9,195.96,195.7,195.87,16390.0,176.6213,176.6754,176.441,176.5943,16390.0
2018-04-17 10:00:00,195.9,196.0,195.59,195.81,9827.0,176.6213,176.7115,176.3418,176.5402,9827.0
2018-04-17 10:05:00,195.84,195.85,195.63,195.71,25764.0,176.5672,176.5762,176.3779,176.45,25764.0
2018-04-17 10:10:00,195.75,195.82,195.47,195.47,17332.0,176.4861,176.5492,176.2336,176.2336,17332.0
2018-04-17 10:15:00,195.47,195.74,195.47,195.71,16937.0,176.2336,176.4771,176.2336,176.45,16937.0
2018-04-17 10:20:00,195.74,195.87,195.67,195.7,30875.0,176.4771,176.5943,176.4139,176.441,30875.0
2018-04-17 10:25:00,195.68,195.84,195.64,195.73,20264.0,176.423,176.5672,176.3869,176.468,20264.0
2018-04-17 10:30:00,195.75,196.05,195.57,196.05,28559.0,176.4861,176.7565,176.3238,176.7565,28559.0
2018-04-17 10:35:00,196.03,196.49,196.03,196.34,45510.0,176.7385,177.1532,176.7385,177.018,45510.0
2018-04-17 10:40:00,196.31,196.35,196.18,196.29,36237.0,176.991,177.027,176.8738,176.9729,36237.0
2018-04-17 10:45:00,196.29,196.32,195.92,196.0,45292.0,176.9729,177.0,176.6393,176.7115,45292.0
2018-04-17 10:50:00,196.0,196.07,195.8,196.02,42313.0,176.7115,176.7746,176.5311,176.7295,42313.0
2018-04-17 10:55:00,195.99,196.37,195.99,196.28,19190.0,176.7024,177.0451,176.7024,176.9639,19190.0
2018-04-17 11:00:00,196.33,196.52,196.31,196.36,22864.0,177.009,177.1803,176.991,177.036,22864.0
2018-04-17 11:05:00,196.34,196.64,196.21,196.34,32487.0,177.018,177.2885,176.9008,177.018,32487.0
2018-04-17 11:10:00,196.34,196.46,196.26,196.26,24025.0,177.018,177.1262,176.9459,176.9459,24025.0
2018-04-17 11:15:00,196.28,196.41,196.24,196.34,15830.0,176.9639,177.0811,176.9278,177.018,15830.0
2018-04-17 11:20:00,196.32,196.34,196.23,196.24,13516.0,177.0,177.018,176.9188,176.9278,13516.0
2018-04-17 11:25:00,196.27,196.63,196.18,196.5,24767.0,176.9549,177.2795,176.8738,177.1623,24767.0
2018-04-17 11:30:00,196.48,196.5,196.29,196.44,12468.0,177.1442,177.1623,176.9729,177.1082,12468.0
2018-04-17 11:35:00,196.4,196.46,196.18,196.22,17315.0,177.0721,177.1262,176.8738,176.9098,17315.0
2018-04-17 11:40:00,196.21,196.21,195.92,195.92,13484.0,176.9008,176.9008,176.6393,176.6393,13484.0
2018-04-17 11:45:00,195.89,196.11,195.87,196.07,15334.0,176.6123,176.8106,176.5943,176.7746,15334.0
2018-04-17 11:50:00,196.07,196.07,195.53,195.56,21550.0,176.7746,176.7746,176.2877,176.3148,21550.0
2018-04-17 11:55:00,195.56,195.82,195.54,195.79,9584.0,176.3148,176.5492,176.2967,176.5221,9584.0
2018-04-17 12:00:00,195.81,196.04,195.77,196.04,13178.0,176.5402,176.7475,176.5041,176.7475,13178.0
2018-04-17 12:05:00,196.0,196.14,195.85,196.13,24867.0,176.7115,176.8377,176.5762,176.8287,24867.0
2018-04-17 12:10:00,196.18,196.35,196.17,196.3,6462.0,176.8738,177.027,176.8647,176.9819,6462.0
2018-04-17 12:15:00,196.26,196.33,196.22,196.27,8155.0,176.9459,177.009,176.9098,176.9549,8155.0
2018-04-17 12:20:00,196.27,196.44,196.27,196.38,9072.0,176.9549,177.1082,176.9549,177.0541,9072.0
2018-04-17 12:25:00,196.39,196.52,196.36,196.44,17188.0,177.0631,177.1803,177.036,177.1082,17188.0
2018-04-17 12:30:00,196.45,196.45,196.22,196.22,6007.0,177.1172,177.1172,176.9098,176.9098,6007.0
2018-04-17 12:35:00,196.2,196.2,196.06,196.08,8732.0,176.8918,176.8918,176.7656,176.7836,8732.0
2018-04-17 12:40:00,196.14,196.19,196.03,196.04,7860.0,176.8377,176.8828,176.7385,176.7475,7860.0
2018-04-17 12:45:00,196.03,196.31,196.02,196.31,8123.0,176.7385,176.991,176.7295,176.991,8123.0
2018-04-17 12:50:00,196.28,196.38,196.24,196.38,7598.0,176.9639,177.0541,176.9278,177.0541,7598.0
2018-04-17 12:55:00,196.38,196.38,196.15,196.22,4540.0,177.0541,177.0541,176.8467,176.9098,4540.0
2018-04-17 13:00:00,196.21,196.39,196.17,196.39,7560.0,176.9008,177.0631,176.8647,177.0631,7560.0
2018-04-17 13:05:00,196.38,196.55,196.36,196.44,11334.0,177.0541,177.2073,177.036,177.1082,11334.0
2018-04-17 13:10:00,196.43,196.67,196.38,196.67,11937.0,177.0991,177.3155,177.0541,177.3155,11937.0
2018-04-17 13:15:00,196.68,196.74,196.31,196.59,18701.0,177.3245,177.3786,176.991,177.2434,18701.0
2018-04-17 13:20:00,196.58,196.8,196.52,196.77,10232.0,177.2344,177.4327,177.1803,177.4057,10232.0
2018-04-17 13:25:00,196.8,196.87,196.71,196.82,16289.0,177.4327,177.4958,177.3516,177.4508,16289.0
2018-04-17 13:30:00,196.84,196.87,196.58,196.71,14170.0,177.4688,177.4958,177.2344,177.3516,14170.0
2018-04-17 13:35:00,196.7,196.85,196.65,196.67,10915.0,177.3426,177.4778,177.2975,177.3155,10915.0
2018-04-17 13:40:00,196.69,196.75,196.6,196.75,6326.0,177.3336,177.3877,177.2524,177.3877,6326.0
2018-04-17 13:45:00,196.73,196.85,196.67,196.67,3762.0,177.3696,177.4778,177.3155,177.3155,3762.0
2018-04-17 13:50:00,196.67,196.78,196.47,196.75,12755.0,177.3155,177.4147,177.1352,177.3877,12755.0
2018-04-17 13:55:00,196.73,196.8,196.68,196.7,9991.0,177.3696,177.4327,177.3245,177.3426,9991.0
2018-04-17 14:00:00,196.73,196.84,196.63,196.75,9647.0,177.3696,177.4688,177.2795,177.3877,9647.0
2018-04-17 14:05:00,196.71,196.76,196.61,196.61,14833.0,177.3516,177.3967,177.2614,177.2614,14833.0
2018-04-17 14:10:00,196.58,196.59,196.45,196.5,6882.0,177.2344,177.2434,177.1172,177.1623,6882.0
2018-04-17 14:15:00,196.49,196.57,196.4,196.43,9302.0,177.1532,177.2254,177.0721,177.0991,9302.0
2018-04-17 14:20:00,196.4,196.4,196.23,196.35,6650.0,177.0721,177.0721,176.9188,177.027,6650.0
2018-04-17 14:25:00,196.34,196.42,196.25,196.39,4836.0,177.018,177.0901,176.9369,177.0631,4836.0
2018-04-17 14:30:00,196.4,196.47,196.33,196.37,8021.0,177.0721,177.1352,177.009,177.0451,8021.0
2018-04-17 14:35:00,196.42,196.47,196.4,196.4,5409.0,177.0901,177.1352,177.0721,177.0721,5409.0
2018-04-17 14:40:00,196.39,196.53,196.39,196.49,2994.0,177.0631,177.1893,177.0631,177.1532,2994.0
2018-04-17 14:45:00,196.54,196.65,196.5,196.55,10705.0,177.1983,177.2975,177.1623,177.2073,10705.0
2018-04-17 14:50:00,196.58,196.58,196.45,196.45,11398.0,177.2344,177.2344,177.1172,177.1172,11398.0
2018-04-17 14:55:00,196.45,196.45,196.31,196.41,10546.0,177.1172,177.1172,176.991,177.0811,10546.0
2018-04-17 15:00:00,196.39,196.47,196.31,196.47,6458.0,177.0631,177.1352,176.991,177.1352,6458.0
2018-04-17 15:05:00,196.47,196.65,196.47,196.52,16352.0,177.1352,177.2975,177.1352,177.1803,16352.0
2018-04-17 15:10:00,196.5,196.77,196.5,196.64,20824.0,177.1623,177.4057,177.1623,177.2885,20824.0
2018-04-17 15:15:00,196.63,196.82,196.6,196.8,11817.0,177.2795,177.4508,177.2524,177.4327,11817.0
2018-04-17 15:20:00,196.83,196.88,196.66,196.68,13822.0,177.4598,177.5049,177.3065,177.3245,13822.0
2018-04-17 15:25:00,196.65,196.74,196.63,196.71,11864.0,177.2975,177.3786,177.2795,177.3516,11864.0
2018-04-17 15:30:00,196.7,196.71,196.58,196.61,14020.0,177.3426,177.3516,177.2344,177.2614,14020.0
2018-04-17 15:35:00,196.6,196.66,196.46,196.46,15455.0,177.2524,177.3065,177.1262,177.1262,15455.0
2018-04-17 15:40:00,196.47,196.48,196.36,196.45,21380.0,177.1352,177.1442,177.036,177.1172,21380.0
2018-04-17 15:45:00,196.43,196.45,196.21,196.24,37267.0,177.0991,177.1172,176.9008,176.9278,37267.0
2018-04-17 15:50:00,196.27,196.27,195.91,195.97,50021.0,176.9549,176.9549,176.6303,176.6844,50021.0
2018-04-17 15:55:00,195.97,196.09,195.96,196.0,135613.0,176.6844,176.7926,176.6754,176.7115,135613.0
2018-04-18 09:30:00,196.3,196.79,196.13,196.77,45752.0,176.9819,177.4237,176.8287,177.4057,45752.0
2018-04-18 09:35:00,196.78,197.42,196.73,197.2,35528.0,177.4147,177.9917,177.3696,177.7934,35528.0
2018-04-18 09:40:00,197.22,197.68,197.19,197.41,17728.0,177.8114,178.2261,177.7844,177.9827,17728.0
2018-04-18 09:45:00,197.47,197.53,197.16,197.38,12038.0,178.0368,178.0909,177.7573,177.9557,12038.0
2018-04-18 09:50:00,197.38,197.52,197.21,197.31,12950.0,177.9557,178.0819,177.8024,177.8925,12950.0
2018-04-18 09:55:00,197.32,197.45,197.18,197.45,11100.0,177.9016,178.0188,177.7753,178.0188,11100.0
2018-04-18 10:00:00,197.35,197.45,197.28,197.31,13450.0,177.9286,178.0188,177.8655,177.8925,13450.0
2018-04-18 10:05:00,197.28,197.46,197.13,197.41,15933.0,177.8655,178.0278,177.7303,177.9827,15933.0
2018-04-18 10:10:00,197.39,197.39,196.98,196.98,27553.0,177.9647,177.9647,177.595,177.595,27553.0
2018-04-18 10:15:00,197.05,197.25,196.88,197.01,43615.0,177.6581,177.8385,177.5049,177.6221,43615.0
2018-04-18 10:20:00,197.02,197.24,196.92,197.23,25413.0,177.6311,177.8294,177.5409,177.8204,25413.0
2018-04-18 10:25:00,197.18,197.19,196.87,197.07,32384.0,177.7753,177.7844,177.4958,177.6762,32384.0
2018-04-18 10:30:00,197.08,197.28,196.97,197.28,39459.0,177.6852,177.8655,177.586,177.8655,39459.0
2018-04-18 10:35:00,197.23,197.61,197.16,197.37,19824.0,177.8204,178.163,177.7573,177.9466,19824.0
2018-04-18 10:40:00,197.41,197.72,197.41,197.72,14014.0,177.9827,178.2622,177.9827,178.2622,14014.0
2018-04-18 10:45:00,197.72,197.77,197.59,197.66,36850.0,178.2622,178.3073,178.145,178.2081,36850.0
2018-04-18 10:50:00,197.65,197.66,197.36,197.44,20688.0,178.1991,178.2081,177.9376,178.0098,20688.0
2018-04-18 10:55:00,197.36,197.46,197.17,197.17,10166.0,177.9376,178.0278,177.7663,177.7663,10166.0
2018-04-18 11:00:00,197.18,197.39,197.18,197.3,17008.0,177.7753,177.9647,177.7753,177.8835,17008.0
2018-04-18 11:05:00,197.29,197.42,197.2,197.24,21403.0,177.8745,177.9917,177.7934,177.8294,21403.0
2018-04-18 11:10:00,197.24,197.59,197.19,197.56,9313.0,177.8294,178.145,177.7844,178.1179,9313.0
2018-04-18 11:15:00,197.55,197.58,197.4,197.46,9797.0,178.1089,178.136,177.9737,178.0278,9797.0
2018-04-18 11:20:00,197.46,197.52,197.29,197.29,7085.0,178.0278,178.0819,177.8745,177.8745,7085.0
2018-04-18 11:25:00,197.29,197.53,197.27,197.48,6547.0,177.8745,178.0909,177.8565,178.0458,6547.0
2018-04-18 11:30:00,197.46,197.52,197.35,197.46,7399.0,178.0278,178.0819,177.9286,178.0278,7399.0
2018-04-18 11:35:00,197.47,197.57,197.39,197.49,10237.0,178.0368,178.127,177.9647,178.0548,10237.0
2018-04-18 11:40:00,197.53,197.57,197.5,197.5,5154.0,178.0909,178.127,178.0638,178.0638,5154.0
2018-04-18 11:45:00,197.49,197.51,197.25,197.46,17269.0,178.0548,178.0729,177.8385,178.0278,17269.0
2018-04-18 11:50:00,197.44,197.56,197.39,197.52,12304.0,178.0098,178.1179,177.9647,178.0819,12304.0
2018-04-18 11:55:00,197.54,197.54,197.29,197.33,5615.0,178.0999,178.0999,177.8745,177.9106,5615.0
2018-04-18 12:00:00,197.39,197.59,197.39,197.52,5732.0,177.9647,178.145,177.9647,178.0819,5732.0
2018-04-18 12:05:00,197.5,197.54,197.45,197.51,2700.0,178.0638,178.0999,178.0188,178.0729,2700.0
2018-04-18 12:10:00,197.54,197.55,197.37,197.37,4678.0,178.0999,178.1089,177.9466,177.9466,4678.0
2018-04-18 12:15:00,197.34,197.39,197.29,197.33,3205.0,177.9196,177.9647,177.8745,177.9106,3205.0
2018-04-18 12:20:00,197.33,197.34,197.04,197.12,7662.0,177.9106,177.9196,177.6491,177.7212,7662.0
2018-04-18 12:25:00,197.09,197.1,196.96,196.96,4028.0,177.6942,177.7032,177.577,177.577,4028.0
2018-04-18 12:30:00,196.96,197.02,196.91,196.95,8199.0,177.577,177.6311,177.5319,177.568,8199.0
2018-04-18 12:35:00,196.92,197.08,196.92,197.0,3704.0,177.5409,177.6852,177.5409,177.6131,3704.0
2018-04-18 12:40:00,196.98,197.01,196.89,196.9,4558.0,177.595,177.6221,177.5139,177.5229,4558.0
2018-04-18 12:45:00,196.91,197.0,196.75,196.83,8699.0,177.5319,177.6131,177.3877,177.4598,8699.0
2018-04-18 12:50:00,196.87,196.94,196.87,196.9,4073.0,177.4958,177.559,177.4958,177.5229,4073.0
2018-04-18 12:55:00,196.9,197.0,196.84,196.85,4750.0,177.5229,177.6131,177.4688,177.4778,4750.0
2018-04-18 13:00:00,196.84,196.99,196.84,196.92,4310.0,177.4688,177.604,177.4688,177.5409,4310.0
2018-04-18 13:05:00,196.89,197.11,196.88,196.98,8123.0,177.5139,177.7122,177.5049,177.595,8123.0
2018-04-18 13:10:00,196.99,197.16,196.93,197.13,6850.0,177.604,177.7573,177.5499,177.7303,6850.0
2018-04-18 13:15:00,197.13,197.33,197.12,197.33,1754.0,177.7303,177.9106,177.7212,177.9106,1754.0
2018-04-18 13:20:00,197.34,197.39,197.19,197.19,6800.0,177.9196,177.9647,177.7844,177.7844,6800.0
2018-04-18 13:25:00,197.14,197.22,197.11,197.21,1362.0,177.7393,177.8114,177.7122,177.8024,1362.0
2018-04-18 13:30:00,197.16,197.19,196.97,196.99,3435.0,177.7573,177.7844,177.586,177.604,3435.0
2018-04-18 13:35:00,197.05,197.19,197.05,197.13,4209.0,177.6581,177.7844,177.6581,177.7303,4209.0
2018-04-18 13:40:00,197.1,197.12,196.94,196.94,3100.0,177.7032,177.7212,177.559,177.559,3100.0
2018-04-18 13:45:00,196.9,196.99,196.83,196.84,3628.0,177.5229,177.604,177.4598,177.4688,3628.0
2018-04-18 13:50:00,196.82,196.87,196.78,196.79,3986.0,177.4508,177.4958,177.4147,177.4237,3986.0
2018-04-18 13:55:00,196.81,196.9,196.72,196.75,8080.0,177.4418,177.5229,177.3606,177.3877,8080.0
2018-04-18 14:00:00,196.73,196.86,196.66,196.76,5504.0,177.3696,177.4868,177.3065,177.3967,5504.0
2018-04-18 14:05:00,196.82,197.13,196.79,197.11,22310.0,177.4508,177.7303,177.4237,177.7122,22310.0
2018-04-18 14:10:00,197.18,197.33,197.18,197.3,4870.0,177.7753,177.9106,177.7753,177.8835,4870.0
2018-04-18 14:15:00,197.34,197.38,197.24,197.26,5876.0,177.9196,177.9557,177.8294,177.8475,5876.0
2018-04-18 14:20:00,197.28,197.36,197.21,197.21,6753.0,177.8655,177.9376,177.8024,177.8024,6753.0
2018-04-18 14:25:00,197.19,197.32,197.15,197.27,8229.0,177.7844,177.9016,177.7483,177.8565,8229.0
2018-04-18 14:30:00,197.26,197.31,197.13,197.18,7733.0,177.8475,177.8925,177.7303,177.7753,7733.0
2018-04-18 14:35:00,197.22,197.31,196.96,196.97,4593.0,177.8114,177.8925,177.577,177.586,4593.0
2018-04-18 14:40:00,196.96,197.1,196.87,196.95,10842.0,177.577,177.7032,177.4958,177.568,10842.0
2018-04-18 14:45:00,197.0,197.04,196.81,196.97,8146.0,177.6131,177.6491,177.4418,177.586,8146.0
2018-04-18 14:50:00,196.97,197.1,196.93,196.95,10030.0,177.586,177.7032,177.5499,177.568,10030.0
2018-04-18 14:55:00,196.93,197.12,196.93,197.0,7551.0,177.5499,177.7212,177.5499,177.6131,7551.0
2018-04-18 15:00:00,196.98,196.98,196.77,196.88,9180.0,177.595,177.595,177.4057,177.5049,9180.0
2018-04-18 15:05:00,196.86,197.07,196.86,197.02,8150.0,177.4868,177.6762,177.4868,177.6311,8150.0
2018-04-18 15:10:00,197.04,197.19,196.99,197.04,6721.0,177.6491,177.7844,177.604,177.6491,6721.0
2018-04-18 15:15:00,197.05,197.17,197.01,197.13,5750.0,177.6581,177.7663,177.6221,177.7303,5750.0
2018-04-18 15:20:00,197.15,197.15,196.92,196.96,10564.0,177.7483,177.7483,177.5409,177.577,10564.0
2018-04-18 15:25:00,197.01,197.14,196.99,197.05,6365.0,177.6221,177.7393,177.604,177.6581,6365.0
2018-04-18 15:30:00,197.07,197.07,196.97,197.05,7516.0,177.6762,177.6762,177.586,177.6581,7516.0
2018-04-18 15:35:00,197.08,197.1,196.91,196.91,10396.0,177.6852,177.7032,177.5319,177.5319,10396.0
2018-04-18 15:40:00,196.9,196.9,196.69,196.75,15542.0,177.5229,177.5229,177.3336,177.3877,15542.0
2018-04-18 15:45:00,196.73,196.73,196.43,196.51,26609.0,177.3696,177.3696,177.0991,177.1713,26609.0
2018-04-18 15:50:00,196.48,196.64,196.12,196.49,38967.0,177.1442,177.2885,176.8197,177.1532,38967.0
2018-04-18 15:55:00,196.52,196.65,196.32,196.5,86362.0,177.1803,177.2975,177.0,177.1623,86362.0
2018-04-19 09:30:00,196.16,196.4,195.23,195.23,65463.0,176.8557,177.0721,176.0172,176.0172,65463.0
2018-04-19 09:35:00,195.13,195.25,194.7,195.16,67796.0,175.9271,176.0353,175.5394,175.9541,67796.0
2018-04-19 09:40:00,195.1,195.14,193.82,193.82,35817.0,175.9,175.9361,174.746,174.746,35817.0
2018-04-19 09:45:00,193.85,194.04,193.5,194.01,24567.0,174.773,174.9443,174.4575,174.9173,24567.0
2018-04-19 09:50:00,193.9,194.67,193.81,194.56,30487.0,174.8181,175.5124,174.737,175.4132,30487.0
2018-04-19 09:55:00,194.66,194.68,194.36,194.4,13646.0,175.5033,175.5214,175.2329,175.2689,13646.0
2018-04-19 10:00:00,194.37,194.44,194.11,194.34,38965.0,175.2419,175.305,175.0075,175.2148,38965.0
2018-04-19 10:05:00,194.33,194.4,194.11,194.37,45434.0,175.2058,175.2689,175.0075,175.2419,45434.0
2018-04-19 10:10:00,194.37,194.5,194.17,194.37,16129.0,175.2419,175.3591,175.0616,175.2419,16129.0
2018-04-19 10:15:00,194.37,194.86,194.35,194.63,10637.0,175.2419,175.6837,175.2238,175.4763,10637.0
2018-04-19 10:20:00,194.55,194.55,194.28,194.45,11563.0,175.4042,175.4042,175.1607,175.314,11563.0
2018-04-19 10:25:00,194.42,194.74,194.42,194.57,11079.0,175.287,175.5755,175.287,175.4222,11079.0
2018-04-19 10:30:00,194.58,195.04,194.42,195.04,17823.0,175.4312,175.8459,175.287,175.8459,17823.0
2018-04-19 10:35:00,195.05,195.1,194.9,195.0,10815.0,175.855,175.9,175.7197,175.8099,10815.0
2018-04-19 10:40:00,194.91,195.01,194.84,195.01,27732.0,175.7287,175.8189,175.6656,175.8189,27732.0
2018-04-19 10:45:00,194.91,194.98,194.56,194.56,14453.0,175.7287,175.7918,175.4132,175.4132,14453.0
2018-04-19 10:50:00,194.55,194.55,194.2,194.2,7595.0,175.4042,175.4042,175.0886,175.0886,7595.0
2018-04-19 10:55:00,194.12,194.47,194.0,194.41,15556.0,175.0165,175.332,174.9083,175.2779,15556.0
2018-04-19 11:00:00,194.47,194.62,194.27,194.42,11761.0,175.332,175.4673,175.1517,175.287,11761.0
2018-04-19 11:05:00,194.48,194.5,194.3,194.48,9525.0,175.341,175.3591,175.1788,175.341,9525.0
2018-04-19 11:10:00,194.51,194.51,194.14,194.14,9630.0,175.3681,175.3681,175.0345,175.0345,9630.0
2018-04-19 11:15:00,194.11,194.21,193.94,194.21,41870.0,175.0075,175.0976,174.8542,175.0976,41870.0
2018-04-19 11:20:00,194.22,194.3,194.05,194.19,10144.0,175.1066,175.1788,174.9534,175.0796,10144.0
2018-04-19 11:25:00,194.19,194.23,194.08,194.2,6595.0,175.0796,175.1157,174.9804,175.0886,6595.0
2018-04-19 11:30:00,194.15,194.22,193.93,194.12,14356.0,175.0435,175.1066,174.8452,175.0165,14356.0
2018-04-19 11:35:00,194.13,194.14,193.89,193.89,10705.0,175.0255,175.0345,174.8091,174.8091,10705.0
2018-04-19 11:40:00,193.85,194.0,193.73,193.92,9742.0,174.773,174.9083,174.6649,174.8362,9742.0
2018-04-19 11:45:00,193.95,194.28,193.88,194.28,10823.0,174.8632,175.1607,174.8001,175.1607,10823.0
2018-04-19 11:50:00,194.24,194.24,193.9,193.9,11592.0,175.1247,175.1247,174.8181,174.8181,11592.0
2018-04-19 11:55:00,193.95,193.95,193.81,193.85,9920.0,174.8632,174.8632,174.737,174.773,9920.0
2018-04-19 12:00:00,193.86,193.88,193.77,193.88,9854.0,174.7821,174.8001,174.7009,174.8001,9854.0
2018-04-19 12:05:00,193.9,193.95,193.78,193.95,9159.0,174.8181,174.8632,174.7099,174.8632,9159.0
2018-04-19 12:10:00,193.9,194.03,193.86,193.87,14300.0,174.8181,174.9353,174.7821,174.7911,14300.0
2018-04-19 12:15:00,193.93,194.09,193.87,193.92,13603.0,174.8452,174.9894,174.7911,174.8362,13603.0
2018-04-19 12:20:00,193.91,193.98,193.8,193.8,12498.0,174.8271,174.8903,174.728,174.728,12498.0
2018-04-19 12:25:00,193.82,194.0,193.77,193.87,9885.0,174.746,174.9083,174.7009,174.7911,9885.0
2018-04-19 12:30:00,193.84,193.99,193.84,193.93,4308.0,174.764,174.8993,174.764,174.8452,4308.0
2018-04-19 12:35:00,193.95,194.17,193.92,194.15,9010.0,174.8632,175.0616,174.8362,175.0435,9010.0
2018-04-19 12:40:00,194.09,194.15,194.04,194.08,6586.0,174.9894,175.0435,174.9443,174.9804,6586.0
2018-04-19 12:45:00,194.07,194.22,194.0,194.18,5412.0,174.9714,175.1066,174.9083,175.0706,5412.0
2018-04-19 12:50:00,194.16,194.19,194.05,194.09,9092.0,175.0525,175.0796,174.9534,174.9894,9092.0
2018-04-19 12:55:00,194.08,194.08,193.92,193.99,9200.0,174.9804,174.9804,174.8362,174.8993,9200.0
2018-04-19 13:00:00,193.96,194.0,193.82,193.83,7875.0,174.8722,174.9083,174.746,174.755,7875.0
2018-04-19 13:05:00,193.85,193.9,193.8,193.84,11237.0,174.773,174.8181,174.728,174.764,11237.0
2018-04-19 13:10:00,193.84,193.91,193.77,193.84,41020.0,174.764,174.8271,174.7009,174.764,41020.0
2018-04-19 13:15:00,193.83,193.86,193.68,193.74,13763.0,174.755,174.7821,174.6198,174.6739,13763.0
2018-04-19 13:20:00,193.77,193.84,193.66,193.71,8742.0,174.7009,174.764,174.6017,174.6468,8742.0
2018-04-19 13:25:00,193.68,193.71,193.61,193.67,8641.0,174.6198,174.6468,174.5567,174.6108,8641.0
2018-04-19 13:30:00,193.71,193.99,193.7,193.81,5845.0,174.6468,174.8993,174.6378,174.737,5845.0
2018-04-19 13:35:00,193.77,194.0,193.69,194.0,5678.0,174.7009,174.9083,174.6288,174.9083,5678.0
2018-04-19 13:40:00,193.98,194.07,193.94,194.05,4500.0,174.8903,174.9714,174.8542,174.9534,4500.0
2018-04-19 13:45:00,194.08,194.09,193.94,193.94,3844.0,174.9804,174.9894,174.8542,174.8542,3844.0
2018-04-19 13:50:00,193.98,194.2,193.98,194.2,7408.0,174.8903,175.0886,174.8903,175.0886,7408.0
2018-04-19 13:55:00,194.2,194.2,193.96,193.96,3615.0,175.0886,175.0886,174.8722,174.8722,3615.0
2018-04-19 14:00:00,193.99,194.16,193.96,194.07,9301.0,174.8993,175.0525,174.8722,174.9714,9301.0
2018-04-19 14:05:00,194.02,194.17,194.02,194.06,5404.0,174.9263,175.0616,174.9263,174.9624,5404.0
2018-04-19 14:10:00,194.08,194.27,194.06,194.12,10072.0,174.9804,175.1517,174.9624,175.0165,10072.0
2018-04-19 14:15:00,194.14,194.23,194.14,194.18,5027.0,175.0345,175.1157,175.0345,175.0706,5027.0
2018-04-19 14:20:00,194.15,194.19,193.88,193.95,11031.0,175.0435,175.0796,174.8001,174.8632,11031.0
2018-04-19 14:25:00,193.89,194.1,193.86,194.1,5200.0,174.8091,174.9984,174.7821,174.9984,5200.0
2018-04-19 14:30:00,194.05,194.27,194.05,194.21,5811.0,174.9534,175.1517,174.9534,175.0976,5811.0
2018-04-19 14:35:00,194.15,194.33,194.06,194.33,7382.0,175.0435,175.2058,174.9624,175.2058,7382.0
2018-04-19 14:40:00,194.32,194.56,194.29,194.49,4574.0,175.1968,175.4132,175.1697,175.3501,4574.0
2018-04-19 14:45:00,194.56,194.58,194.37,194.4,7400.0,175.4132,175.4312,175.2419,175.2689,7400.0
2018-04-19 14:50:00,194.39,194.39,194.2,194.2,9408.0,175.2599,175.2599,175.0886,175.0886,9408.0
2018-04-19 14:55:00,194.25,194.5,194.24,194.46,8070.0,175.1337,175.3591,175.1247,175.323,8070.0
2018-04-19 15:00:00,194.47,194.73,194.41,194.66,7849.0,175.332,175.5664,175.2779,175.5033,7849.0
2018-04-19 15:05:00,194.69,194.87,194.66,194.86,14927.0,175.5304,175.6927,175.5033,175.6837,14927.0
2018-04-19 15:10:00,194.86,194.88,194.61,194.75,12200.0,175.6837,175.7017,175.4583,175.5845,12200.0
2018-04-19 15:15:00,194.72,194.78,194.58,194.77,23502.0,175.5574,175.6115,175.4312,175.6025,23502.0
2018-04-19 15:20:00,194.75,194.82,194.6,194.64,5639.0,175.5845,175.6476,175.4492,175.4853,5639.0
2018-04-19 15:25:00,194.64,194.64,194.5,194.51,9766.0,175.4853,175.4853,175.3591,175.3681,9766.0
2018-04-19 15:30:00,194.5,195.03,194.48,195.0,21549.0,175.3591,175.8369,175.341,175.8099,21549.0
2018-04-19 15:35:00,195.09,195.5,195.09,195.26,18576.0,175.891,176.2607,175.891,176.0443,18576.0
2018-04-19 15:40:00,195.29,195.47,195.19,195.34,14222.0,176.0713,176.2336,175.9812,176.1164,14222.0
2018-04-19 15:45:00,195.34,195.37,195.06,195.19,34626.0,176.1164,176.1435,175.864,175.9812,34626.0
2018-04-19 15:50:00,195.21,195.24,194.98,194.98,40703.0,175.9992,176.0263,175.7918,175.7918,40703.0
2018-04-19 15:55:00,195.01,195.15,194.98,195.06,84465.0,175.8189,175.9451,175.7918,175.864,84465.0
2018-04-20 09:30:00,194.43,195.67,194.33,194.62,189726.0,175.296,176.4139,175.2058,175.4673,189726.0
2018-04-20 09:35:00,194.48,194.74,194.0,194.53,13650.0,175.341,175.5755,174.9083,175.3861,13650.0
2018-04-20 09:40:00,194.48,194.95,194.36,194.36,26926.0,175.341,175.7648,175.2329,175.2329,26926.0
2018-04-20 09:45:00,194.5,194.52,194.05,194.41,17481.0,175.3591,175.3771,174.9534,175.2779,17481.0
2018-04-20 09:50:00,194.52,194.77,194.28,194.47,10700.0,175.3771,175.6025,175.1607,175.332,10700.0
2018-04-20 09:55:00,194.46,194.55,194.22,194.49,7827.0,175.323,175.4042,175.1066,175.3501,7827.0
2018-04-20 10:00:00,194.44,194.53,194.21,194.43,6426.0,175.305,175.3861,175.0976,175.296,6426.0
2018-04-20 10:05:00,194.38,194.53,194.2,194.2,3768.0,175.2509,175.3861,175.0886,175.0886,3768.0
2018-04-20 10:10:00,194.19,194.19,193.8,193.88,13967.0,175.0796,175.0796,174.728,174.8001,13967.0
2018-04-20 10:15:00,193.95,193.98,193.56,193.77,23556.0,174.8632,174.8903,174.5116,174.7009,23556.0
2018-04-20 10:20:00,193.85,194.11,193.8,193.96,12515.0,174.773,175.0075,174.728,174.8722,12515.0
2018-04-20 10:25:00,194.08,194.15,193.96,194.1,9061.0,174.9804,175.0435,174.8722,174.9984,9061.0
2018-04-20 10:30:00,194.1,194.41,194.09,194.19,21542.0,174.9984,175.2779,174.9894,175.0796,21542.0
2018-04-20 10:35:00,194.21,194.21,193.89,194.01,9232.0,175.0976,175.0976,174.8091,174.9173,9232.0
2018-04-20 10:40:00,193.95,193.95,193.5,193.92,14178.0,174.8632,174.8632,174.4575,174.8362,14178.0
2018-04-20 10:45:00,193.85,193.89,193.46,193.57,13064.0,174.773,174.8091,174.4214,174.5206,13064.0
2018-04-20 10:50:00,193.48,193.62,193.2,193.39,23206.0,174.4395,174.5657,174.187,174.3583,23206.0
2018-04-20 10:55:00,193.4,193.59,193.33,193.52,7202.0,174.3673,174.5386,174.3042,174.4755,7202.0
2018-04-20 11:00:00,193.52,193.52,193.25,193.29,11029.0,174.4755,174.4755,174.2321,174.2682,11029.0
2018-04-20 11:05:00,193.28,193.58,193.21,193.32,15257.0,174.2591,174.5296,174.196,174.2952,15257.0
2018-04-20 11:10:00,193.36,193.44,193.04,193.28,14954.0,174.3313,174.4034,174.0428,174.2591,14954.0
2018-04-20 11:15:00,193.34,193.77,193.34,193.77,8600.0,174.3132,174.7009,174.3132,174.7009,8600.0
2018-04-20 11:20:00,193.74,193.75,193.38,193.4,5333.0,174.6739,174.6829,174.3493,174.3673,5333.0
2018-04-20 11:25:00,193.45,193.53,193.02,193.09,12021.0,174.4124,174.4845,174.0247,174.0878,12021.0
2018-04-20 11:30:00,193.11,193.37,193.06,193.37,13071.0,174.1059,174.3403,174.0608,174.3403,13071.0
2018-04-20 11:35:00,193.37,193.47,193.29,193.44,8479.0,174.3403,174.4304,174.2682,174.4034,8479.0
2018-04-20 11:40:00,193.43,193.71,193.42,193.71,9430.0,174.3944,174.6468,174.3854,174.6468,9430.0
2018-04-20 11:45:00,193.67,193.67,193.37,193.44,8664.0,174.6108,174.6108,174.3403,174.4034,8664.0
2018-04-20 11:50:00,193.39,193.45,193.19,193.43,9474.0,174.3583,174.4124,174.178,174.3944,9474.0
2018-04-20 11:55:00,193.39,193.65,193.38,193.53,11782.0,174.3583,174.5927,174.3493,174.4845,11782.0
2018-04-20 12:00:00,193.56,193.58,193.4,193.41,6013.0,174.5116,174.5296,174.3673,174.3763,6013.0
2018-04-20 12:05:00,193.38,193.62,193.31,193.62,8923.0,174.3493,174.5657,174.2862,174.5657,8923.0
2018-04-20 12:10:00,193.63,194.0,193.5,193.86,27069.0,174.5747,174.9083,174.4575,174.7821,27069.0
2018-04-20 12:15:00,193.79,193.88,193.68,193.7,8520.0,174.719,174.8001,174.6198,174.6378,8520.0
2018-04-20 12:20:00,193.66,193.82,193.65,193.78,5449.0,174.6017,174.746,174.5927,174.7099,5449.0
2018-04-20 12:25:00,193.81,193.95,193.72,193.77,11041.0,174.737,174.8632,174.6558,174.7009,11041.0
2018-04-20 12:30:00,193.82,193.82,193.46,193.66,8257.0,174.746,174.746,174.4214,174.6017,8257.0
2018-04-20 12:35:00,193.65,193.73,193.39,193.39,5761.0,174.5927,174.6649,174.3583,174.3583,5761.0
2018-04-20 12:40:00,193.45,193.49,193.25,193.33,2399.0,174.4124,174.4485,174.2321,174.3042,2399.0
2018-04-20 12:45:00,193.31,193.46,193.12,193.18,8499.0,174.2862,174.4214,174.1149,174.169,8499.0
2018-04-20 12:50:00,193.19,193.25,193.05,193.21,3099.0,174.178,174.2321,174.0518,174.196,3099.0
2018-04-20 12:55:00,193.24,193.28,192.95,193.02,12150.0,174.2231,174.2591,173.9616,174.0247,12150.0
2018-04-20 13:00:00,192.98,193.29,192.98,193.21,6411.0,173.9887,174.2682,173.9887,174.196,6411.0
2018-04-20 13:05:00,193.18,193.21,193.06,193.06,7431.0,174.169,174.196,174.0608,174.0608,7431.0
2018-04-20 13:10:00,193.09,193.37,193.09,193.35,7800.0,174.0878,174.3403,174.0878,174.3223,7800.0
2018-04-20 13:15:00,193.4,193.46,193.34,193.41,6444.0,174.3673,174.4214,174.3132,174.3763,6444.0
2018-04-20 13:20:00,193.39,193.44,193.29,193.35,6949.0,174.3583,174.4034,174.2682,174.3223,6949.0
2018-04-20 13:25:00,193.38,193.72,193.32,193.63,8578.0,174.3493,174.6558,174.2952,174.5747,8578.0
2018-04-20 13:30:00,193.64,193.7,193.57,193.6,8100.0,174.5837,174.6378,174.5206,174.5477,8100.0
2018-04-20 13:35:00,193.64,193.81,193.62,193.75,5098.0,174.5837,174.737,174.5657,174.6829,5098.0
2018-04-20 13:40:00,193.8,194.08,193.8,194.08,6519.0,174.728,174.9804,174.728,174.9804,6519.0
2018-04-20 13:45:00,194.06,194.07,193.87,193.93,8412.0,174.9624,174.9714,174.7911,174.8452,8412.0
2018-04-20 13:50:00,193.93,194.04,193.86,194.0,8009.0,174.8452,174.9443,174.7821,174.9083,8009.0
2018-04-20 13:55:00,194.03,194.16,193.99,194.1,8119.0,174.9353,175.0525,174.8993,174.9984,8119.0
2018-04-20 14:00:00,194.14,194.18,194.04,194.11,9220.0,175.0345,175.0706,174.9443,175.0075,9220.0
2018-04-20 14:05:00,194.16,194.19,194.08,194.15,9792.0,175.0525,175.0796,174.9804,175.0435,9792.0
2018-04-20 14:10:00,194.13,194.18,194.01,194.03,11911.0,175.0255,175.0706,174.9173,174.9353,11911.0
2018-04-20 14:15:00,194.05,194.05,193.87,193.87,4900.0,174.9534,174.9534,174.7911,174.7911,4900.0
2018-04-20 14:20:00,193.84,193.94,193.69,193.88,9920.0,174.764,174.8542,174.6288,174.8001,9920.0
2018-04-20 14:25:00,193.88,193.88,193.65,193.85,7751.0,174.8001,174.8001,174.5927,174.773,7751.0
2018-04-20 14:30:00,193.91,193.93,193.61,193.61,6325.0,174.8271,174.8452,174.5567,174.5567,6325.0
2018-04-20 14:35:00,193.54,193.77,193.54,193.62,3878.0,174.4936,174.7009,174.4936,174.5657,3878.0
2018-04-20 14:40:00,193.66,193.78,193.59,193.78,5124.0,174.6017,174.7099,174.5386,174.7099,5124.0
2018-04-20 14:45:00,193.7,193.83,193.62,193.68,6970.0,174.6378,174.755,174.5657,174.6198,6970.0
2018-04-20 14:50:00,193.67,193.67,193.52,193.55,9040.0,174.6108,174.6108,174.4755,174.5026,9040.0
2018-04-20 14:55:00,193.59,193.73,193.57,193.64,5001.0,174.5386,174.6649,174.5206,174.5837,5001.0
2018-04-20 15:00:00,193.54,193.55,193.47,193.5,6642.0,174.4936,174.5026,174.4304,174.4575,6642.0
2018-04-20 15:05:00,193.45,193.52,193.01,193.06,13238.0,174.4124,174.4755,174.0157,174.0608,13238.0
2018-04-20 15:10:00,193.01,193.15,193.0,193.12,10871.0,174.0157,174.1419,174.0067,174.1149,10871.0
2018-04-20 15:15:00,193.1,193.17,192.85,192.86,13469.0,174.0969,174.16,173.8715,173.8805,13469.0
2018-04-20 15:20:00,192.8,193.11,192.75,193.11,12225.0,173.8264,174.1059,173.7813,174.1059,12225.0
2018-04-20 15:25:00,193.11,193.13,192.8,192.9,27783.0,174.1059,174.1239,173.8264,173.9165,27783.0
2018-04-20 15:30:00,192.87,192.9,192.78,192.88,23176.0,173.8895,173.9165,173.8083,173.8985,23176.0
2018-04-20 15:35:00,192.86,193.28,192.86,193.26,21932.0,173.8805,174.2591,173.8805,174.2411,21932.0
2018-04-20 15:40:00,193.3,193.43,193.26,193.3,26875.0,174.2772,174.3944,174.2411,174.2772,26875.0
2018-04-20 15:45:00,193.32,193.38,193.13,193.16,35067.0,174.2952,174.3493,174.1239,174.151,35067.0
2018-04-20 15:50:00,193.2,193.37,193.03,193.34,39661.0,174.187,174.3403,174.0337,174.3132,39661.0
2018-04-20 15:55:00,193.36,193.59,193.36,193.56,58001.0,174.3313,174.5386,174.3313,174.5116,58001.0
2018-04-23 09:30:00,193.81,194.2,193.26,193.3,25942.0,174.737,175.0886,174.2411,174.2772,25942.0
2018-04-23 09:35:00,193.42,193.42,193.08,193.18,5568.0,174.3854,174.3854,174.0788,174.169,5568.0
2018-04-23 09:40:00,193.17,193.32,192.72,192.79,13510.0,174.16,174.2952,173.7543,173.8174,13510.0
2018-04-23 09:45:00,192.78,193.22,192.5,193.17,11001.0,173.8083,174.205,173.5559,174.16,11001.0
2018-04-23 09:50:00,193.28,193.28,192.81,192.85,12228.0,174.2591,174.2591,173.8354,173.8715,12228.0
2018-04-23 09:55:00,192.81,193.1,192.71,193.1,11400.0,173.8354,174.0969,173.7452,174.0969,11400.0
2018-04-23 10:00:00,193.13,193.3,192.98,193.3,10260.0,174.1239,174.2772,173.9887,174.2772,10260.0
2018-04-23 10:05:00,193.35,193.49,193.15,193.32,12739.0,174.3223,174.4485,174.1419,174.2952,12739.0
2018-04-23 10:10:00,193.38,193.77,193.18,193.28,13391.0,174.3493,174.7009,174.169,174.2591,13391.0
2018-04-23 10:15:00,193.28,193.49,193.22,193.22,6484.0,174.2591,174.4485,174.205,174.205,6484.0
2018-04-23 10:20:00,193.22,193.22,192.84,193.09,12986.0,174.205,174.205,173.8624,174.0878,12986.0
2018-04-23 10:25:00,193.16,193.22,192.73,192.82,24649.0,174.151,174.205,173.7633,173.8444,24649.0
2018-04-23 10:30:00,192.87,193.0,192.65,193.0,18096.0,173.8895,174.0067,173.6911,174.0067,18096.0
2018-04-23 10:35:00,192.96,192.96,192.5,192.59,22739.0,173.9706,173.9706,173.5559,173.637,22739.0
2018-04-23 10:40:00,192.6,192.88,192.6,192.87,11809.0,173.6461,173.8985,173.6461,173.8895,11809.0
2018-04-23 10:45:00,192.95,193.18,192.89,193.08,8403.0,173.9616,174.169,173.9075,174.0788,8403.0
2018-04-23 10:50:00,193.07,193.44,193.07,193.32,10248.0,174.0698,174.4034,174.0698,174.2952,10248.0
2018-04-23 10:55:00,193.34,193.75,193.34,193.59,11253.0,174.3132,174.6829,174.3132,174.5386,11253.0
2018-04-23 11:00:00,193.59,193.79,193.46,193.79,14451.0,174.5386,174.719,174.4214,174.719,14451.0
2018-04-23 11:05:00,193.79,194.0,193.73,193.97,11341.0,174.719,174.9083,174.6649,174.8812,11341.0
2018-04-23 11:10:00,194.04,194.38,194.03,194.38,12919.0,174.9443,175.2509,174.9353,175.2509,12919.0
2018-04-23 11:15:00,194.38,194.38,194.04,194.06,12402.0,175.2509,175.2509,174.9443,174.9624,12402.0
2018-04-23 11:20:00,194.07,194.2,194.0,194.14,18294.0,174.9714,175.0886,174.9083,175.0345,18294.0
2018-04-23 11:25:00,194.1,194.21,194.03,194.2,11439.0,174.9984,175.0976,174.9353,175.0886,11439.0
2018-04-23 11:30:00,194.2,194.26,193.86,193.9,21952.0,175.0886,175.1427,174.7821,174.8181,21952.0
2018-04-23 11:35:00,193.9,194.0,193.71,193.71,12235.0,174.8181,174.9083,174.6468,174.6468,12235.0
2018-04-23 11:40:00,193.72,193.95,193.71,193.81,11311.0,174.6558,174.8632,174.6468,174.737,11311.0
2018-04-23 11:45:00,193.74,193.84,193.54,193.55,6132.0,174.6739,174.764,174.4936,174.5026,6132.0
2018-04-23 11:50:00,193.55,193.78,193.53,193.73,14381.0,174.5026,174.7099,174.4845,174.6649,14381.0
2018-04-23 11:55:00,193.78,193.79,193.57,193.75,4800.0,174.7099,174.719,174.5206,174.6829,4800.0
2018-04-23 12:00:00,193.75,193.75,193.63,193.68,4584.0,174.6829,174.6829,174.5747,174.6198,4584.0
2018-04-23 12:05:00,193.65,193.74,193.6,193.64,6969.0,174.5927,174.6739,174.5477,174.5837,6969.0
2018-04-23 12:10:00,193.63,193.77,193.55,193.73,11612.0,174.5747,174.7009,174.5026,174.6649,11612.0
2018-04-23 12:15:00,193.77,193.79,193.46,193.5,9568.0,174.7009,174.719,174.4214,174.4575,9568.0
2018-04-23 12:20:00,193.48,193.52,193.44,193.44,9137.0,174.4395,174.4755,174.4034,174.4034,9137.0
2018-04-23 12:25:00,193.5,193.5,193.35,193.4,5628.0,174.4575,174.4575,174.3223,174.3673,5628.0
2018-04-23 12:30:00,193.42,193.47,193.2,193.2,2927.0,174.3854,174.4304,174.187,174.187,2927.0
2018-04-23 12:35:00,193.21,193.21,193.07,193.15,9424.0,174.196,174.196,174.0698,174.1419,9424.0
2018-04-23 12:40:00,193.18,193.27,193.08,193.09,6116.0,174.169,174.2501,174.0788,174.0878,6116.0
2018-04-23 12:45:00,193.1,193.26,192.99,192.99,5038.0,174.0969,174.2411,173.9977,173.9977,5038.0
2018-04-23 12:50:00,193.0,193.08,192.96,193.04,6344.0,174.0067,174.0788,173.9706,174.0428,6344.0
2018-04-23 12:55:00,193.01,193.12,192.92,193.12,7268.0,174.0157,174.1149,173.9346,174.1149,7268.0
2018-04-23 13:00:00,193.16,193.16,193.04,193.09,7702.0,174.151,174.151,174.0428,174.0878,7702.0
2018-04-23 13:05:00,193.09,193.13,193.04,193.07,6245.0,174.0878,174.1239,174.0428,174.0698,6245.0
2018-04-23 13:10:00,193.1,193.21,193.03,193.15,8292.0,174.0969,174.196,174.0337,174.1419,8292.0
2018-04-23 13:15:00,193.14,193.17,193.03,193.09,6544.0,174.1329,174.16,174.0337,174.0878,6544.0
2018-04-23 13:20:00,193.11,193.18,193.05,193.09,4493.0,174.1059,174.169,174.0518,174.0878,4493.0
2018-04-23 13:25:00,193.13,193.28,193.01,193.02,9363.0,174.1239,174.2591,174.0157,174.0247,9363.0
2018-04-23 13:30:00,193.04,193.05,192.81,192.84,4583.0,174.0428,174.0518,173.8354,173.8624,4583.0
2018-04-23 13:35:00,192.83,193.1,192.83,193.03,9669.0,173.8534,174.0969,173.8534,174.0337,9669.0
2018-04-23 13:40:00,192.99,193.04,192.86,192.89,6766.0,173.9977,174.0428,173.8805,173.9075,6766.0
2018-04-23 13:45:00,192.89,193.13,192.87,193.09,7780.0,173.9075,174.1239,173.8895,174.0878,7780.0
2018-04-23 13:50:00,193.1,193.2,193.03,193.16,5021.0,174.0969,174.187,174.0337,174.151,5021.0
2018-04-23 13:55:00,193.17,193.23,193.13,193.19,4343.0,174.16,174.2141,174.1239,174.178,4343.0
2018-04-23 14:00:00,193.19,193.35,193.15,193.2,7405.0,174.178,174.3223,174.1419,174.187,7405.0
2018-04-23 14:05:00,193.15,193.15,192.69,192.77,19135.0,174.1419,174.1419,173.7272,173.7993,19135.0
2018-04-23 14:10:00,192.74,192.8,192.44,192.44,17720.0,173.7723,173.8264,173.5018,173.5018,17720.0
2018-04-23 14:15:00,192.44,192.56,192.4,192.56,12463.0,173.5018,173.61,173.4657,173.61,12463.0
2018-04-23 14:20:00,192.5,192.73,192.48,192.65,13620.0,173.5559,173.7633,173.5379,173.6911,13620.0
2018-04-23 14:25:00,192.66,192.66,192.45,192.62,11436.0,173.7002,173.7002,173.5108,173.6641,11436.0
2018-04-23 14:30:00,192.56,192.68,192.5,192.53,5894.0,173.61,173.7182,173.5559,173.583,5894.0
2018-04-23 14:35:00,192.54,192.77,192.53,192.72,7530.0,173.592,173.7993,173.583,173.7543,7530.0
2018-04-23 14:40:00,192.73,192.86,192.72,192.79,6927.0,173.7633,173.8805,173.7543,173.8174,6927.0
2018-04-23 14:45:00,192.82,192.82,192.56,192.6,5500.0,173.8444,173.8444,173.61,173.6461,5500.0
2018-04-23 14:50:00,192.57,192.65,192.32,192.33,14508.0,173.619,173.6911,173.3936,173.4026,14508.0
2018-04-23 14:55:00,192.33,192.56,192.26,192.46,12984.0,173.4026,173.61,173.3395,173.5198,12984.0
2018-04-23 15:00:00,192.44,192.74,192.39,192.72,23374.0,173.5018,173.7723,173.4567,173.7543,23374.0
2018-04-23 15:05:00,192.74,192.82,192.67,192.68,12132.0,173.7723,173.8444,173.7092,173.7182,12132.0
2018-04-23 15:10:00,192.67,192.76,192.64,192.65,16868.0,173.7092,173.7903,173.6821,173.6911,16868.0
2018-04-23 15:15:00,192.61,192.65,192.51,192.58,25173.0,173.6551,173.6911,173.5649,173.628,25173.0
2018-04-23 15:20:00,192.61,192.8,192.57,192.66,7858.0,173.6551,173.8264,173.619,173.7002,7858.0
2018-04-23 15:25:00,192.64,192.86,192.64,192.81,11806.0,173.6821,173.8805,173.6821,173.8354,11806.0
2018-04-23 15:30:00,192.78,193.09,192.78,192.96,19082.0,173.8083,174.0878,173.8083,173.9706,19082.0
2018-04-23 15:35:00,192.93,193.0,192.82,192.85,14319.0,173.9436,174.0067,173.8444,173.8715,14319.0
2018-04-23 15:40:00,192.83,193.1,192.79,193.06,15932.0,173.8534,174.0969,173.8174,174.0608,15932.0
2018-04-23 15:45:00,193.05,193.26,193.05,193.17,32715.0,174.0518,174.2411,174.0518,174.16,32715.0
2018-04-23 15:50:00,193.16,193.42,193.15,193.19,21002.0,174.151,174.3854,174.1419,174.178,21002.0
2018-04-23 15:55:00,193.21,193.4,193.19,193.34,39621.0,174.196,174.3673,174.178,174.3132,39621.0
2018-04-24 09:30:00,194.54,194.97,194.27,194.45,33184.0,175.3951,175.7828,175.1517,175.314,33184.0
2018-04-24 09:35:00,194.33,194.49,194.18,194.18,7630.0,175.2058,175.3501,175.0706,175.0706,7630.0
2018-04-24 09:40:00,194.2,194.71,194.18,194.7,6615.0,175.0886,175.5484,175.0706,175.5394,6615.0
2018-04-24 09:45:00,194.74,194.85,194.57,194.64,10450.0,175.5755,175.6746,175.4222,175.4853,10450.0
2018-04-24 09:50:00,194.64,194.64,194.2,194.2,14721.0,175.4853,175.4853,175.0886,175.0886,14721.0
2018-04-24 09:55:00,194.23,194.24,194.0,194.24,18679.0,175.1157,175.1247,174.9083,175.1247,18679.0
2018-04-24 10:00:00,194.23,194.58,194.09,194.58,7420.0,175.1157,175.4312,174.9894,175.4312,7420.0
2018-04-24 10:05:00,194.58,194.64,194.41,194.56,6127.0,175.4312,175.4853,175.2779,175.4132,6127.0
2018-04-24 10:10:00,194.63,194.77,194.39,194.39,10122.0,175.4763,175.6025,175.2599,175.2599,10122.0
2018-04-24 10:15:00,194.39,194.55,194.15,194.18,12503.0,175.2599,175.4042,175.0435,175.0706,12503.0
2018-04-24 10:20:00,194.21,194.37,194.04,194.04,10920.0,175.0976,175.2419,174.9443,174.9443,10920.0
2018-04-24 10:25:00,194.03,194.34,194.02,194.26,8214.0,174.9353,175.2148,174.9263,175.1427,8214.0
2018-04-24 10:30:00,194.24,194.37,194.01,194.35,12311.0,175.1247,175.2419,174.9173,175.2238,12311.0
2018-04-24 10:35:00,194.29,194.68,194.18,194.63,12450.0,175.1697,175.5214,175.0706,175.4763,12450.0
2018-04-24 10:40:00,194.65,194.87,194.52,194.8,8611.0,175.4943,175.6927,175.3771,175.6296,8611.0
2018-04-24 10:45:00,194.85,195.13,194.85,195.03,12686.0,175.6746,175.9271,175.6746,175.8369,12686.0
2018-04-24 10:50:00,195.12,195.36,195.04,195.11,15124.0,175.9181,176.1344,175.8459,175.909,15124.0
2018-04-24 10:55:00,195.11,195.29,195.05,195.05,7580.0,175.909,176.0713,175.855,175.855,7580.0
2018-04-24 11:00:00,194.97,195.17,194.7,194.75,20661.0,175.7828,175.9631,175.5394,175.5845,20661.0
2018-04-24 11:05:00,194.71,194.71,194.43,194.48,14769.0,175.5484,175.5484,175.296,175.341,14769.0
2018-04-24 11:10:00,194.49,194.71,194.47,194.62,11500.0,175.3501,175.5484,175.332,175.4673,11500.0
2018-04-24 11:15:00,194.6,194.63,194.24,194.46,11450.0,175.4492,175.4763,175.1247,175.323,11450.0
2018-04-24 11:20:00,194.51,194.73,194.49,194.52,5186.0,175.3681,175.5664,175.3501,175.3771,5186.0
2018-04-24 11:25:00,194.45,194.67,194.34,194.64,9168.0,175.314,175.5124,175.2148,175.4853,9168.0
2018-04-24 11:30:00,194.67,195.07,194.54,195.07,12550.0,175.5124,175.873,175.3951,175.873,12550.0
2018-04-24 11:35:00,195.01,195.01,194.57,194.79,18320.0,175.8189,175.8189,175.4222,175.6205,18320.0
2018-04-24 11:40:00,194.81,194.98,194.78,194.84,12450.0,175.6386,175.7918,175.6115,175.6656,12450.0
2018-04-24 11:45:00,194.87,194.97,194.52,194.56,10246.0,175.6927,175.7828,175.3771,175.4132,10246.0
2018-04-24 11:50:00,194.54,194.64,194.19,194.21,6722.0,175.3951,175.4853,175.0796,175.0976,6722.0
2018-04-24 11:55:00,194.17,194.34,194.0,194.0,8254.0,175.0616,175.2148,174.9083,174.9083,8254.0
2018-04-24 12:00:00,193.97,194.2,193.88,194.02,11370.0,174.8812,175.0886,174.8001,174.9263,11370.0
2018-04-24 12:05:00,194.03,194.18,193.87,193.87,7616.0,174.9353,175.0706,174.7911,174.7911,7616.0
2018-04-24 12:10:00,193.85,194.03,193.75,193.75,12349.0,174.773,174.9353,174.6829,174.6829,12349.0
2018-04-24 12:15:00,193.75,193.87,193.27,193.44,14882.0,174.6829,174.7911,174.2501,174.4034,14882.0
2018-04-24 12:20:00,193.41,193.63,193.33,193.6,6987.0,174.3763,174.5747,174.3042,174.5477,6987.0
2018-04-24 12:25:00,193.62,193.65,193.43,193.53,7148.0,174.5657,174.5927,174.3944,174.4845,7148.0
2018-04-24 12:30:00,193.52,193.64,193.3,193.34,16507.0,174.4755,174.5837,174.2772,174.3132,16507.0
2018-04-24 12:35:00,193.36,193.44,193.21,193.3,12212.0,174.3313,174.4034,174.196,174.2772,12212.0
2018-04-24 12:40:00,193.33,193.54,193.15,193.37,9438.0,174.3042,174.4936,174.1419,174.3403,9438.0
2018-04-24 12:45:00,193.36,193.5,193.36,193.48,3821.0,174.3313,174.4575,174.3313,174.4395,3821.0
2018-04-24 12:50:00,193.53,193.6,193.36,193.36,6129.0,174.4845,174.5477,174.3313,174.3313,6129.0
2018-04-24 12:55:00,193.43,193.43,192.95,192.95,5239.0,174.3944,174.3944,173.9616,173.9616,5239.0
2018-04-24 13:00:00,193.0,193.11,192.96,193.08,4050.0,174.0067,174.1059,173.9706,174.0788,4050.0
2018-04-24 13:05:00,193.12,193.42,193.02,193.42,13410.0,174.1149,174.3854,174.0247,174.3854,13410.0
2018-04-24 13:10:00,193.4,193.4,193.18,193.3,5376.0,174.3673,174.3673,174.169,174.2772,5376.0
2018-04-24 13:15:00,193.28,193.41,192.97,192.97,5886.0,174.2591,174.3763,173.9796,173.9796,5886.0
2018-04-24 13:20:00,192.99,193.02,192.74,192.74,4922.0,173.9977,174.0247,173.7723,173.7723,4922.0
2018-04-24 13:25:00,192.7,192.96,192.7,192.96,10514.0,173.7362,173.9706,173.7362,173.9706,10514.0
2018-04-24 13:30:00,192.92,193.02,192.82,192.83,7687.0,173.9346,174.0247,173.8444,173.8534,7687.0
2018-04-24 13:35:00,192.76,192.91,192.66,192.74,12978.0,173.7903,173.9256,173.7002,173.7723,12978.0
2018-04-24 13:40:00,192.75,192.81,192.65,192.67,3924.0,173.7813,173.8354,173.6911,173.7092,3924.0
2018-04-24 13:45:00,192.61,192.87,192.52,192.79,7936.0,173.6551,173.8895,173.5739,173.8174,7936.0
2018-04-24 13:50:00,192.79,192.79,192.41,192.48,6166.0,173.8174,173.8174,173.4748,173.5379,6166.0
2018-04-24 13:55:00,192.44,192.54,192.31,192.43,11109.0,173.5018,173.592,173.3846,173.4928,11109.0
2018-04-24 14:00:00,192.39,192.41,191.89,191.9,22920.0,173.4567,173.4748,173.0059,173.0149,22920.0
2018-04-24 14:05:00,191.87,192.12,191.8,191.99,14677.0,172.9879,173.2133,172.9248,173.0961,14677.0
2018-04-24 14:10:00,192.06,192.26,191.88,192.08,20713.0,173.1592,173.3395,172.9969,173.1772,20713.0
2018-04-24 14:15:00,192.09,192.09,191.75,191.79,10477.0,173.1863,173.1863,172.8797,172.9158,10477.0
2018-04-24 14:20:00,191.83,192.15,191.82,192.15,9808.0,172.9518,173.2403,172.9428,173.2403,9808.0
2018-04-24 14:25:00,192.17,192.18,191.43,191.49,15823.0,173.2584,173.2674,172.5912,172.6453,15823.0
2018-04-24 14:30:00,191.46,191.73,191.44,191.64,11609.0,172.6182,172.8617,172.6002,172.7805,11609.0
2018-04-24 14:35:00,191.62,191.77,191.15,191.19,10901.0,172.7625,172.8977,172.3388,172.3748,10901.0
2018-04-24 14:40:00,191.26,191.87,191.26,191.84,10672.0,172.4379,172.9879,172.4379,172.9609,10672.0
2018-04-24 14:45:00,191.85,191.88,191.59,191.73,7775.0,172.9699,172.9969,172.7355,172.8617,7775.0
2018-04-24 14:50:00,191.79,192.02,191.62,191.72,7970.0,172.9158,173.1231,172.7625,172.8527,7970.0
2018-04-24 14:55:00,191.78,192.06,191.78,191.93,5630.0,172.9068,173.1592,172.9068,173.042,5630.0
2018-04-24 15:00:00,191.99,192.28,191.91,192.28,6921.0,173.0961,173.3576,173.024,173.3576,6921.0
2018-04-24 15:05:00,192.3,192.44,192.22,192.24,13531.0,173.3756,173.5018,173.3035,173.3215,13531.0
2018-04-24 15:10:00,192.26,192.49,192.07,192.48,8869.0,173.3395,173.5469,173.1682,173.5379,8869.0
2018-04-24 15:15:00,192.49,192.64,192.15,192.16,7816.0,173.5469,173.6821,173.2403,173.2494,7816.0
2018-04-24 15:20:00,192.18,192.59,192.18,192.5,8467.0,173.2674,173.637,173.2674,173.5559,8467.0
2018-04-24 15:25:00,192.42,192.49,192.09,192.14,7246.0,173.4838,173.5469,173.1863,173.2313,7246.0
2018-04-24 15:30:00,192.09,192.09,191.79,191.8,10196.0,173.1863,173.1863,172.9158,172.9248,10196.0
2018-04-24 15:35:00,191.76,191.85,191.65,191.83,11270.0,172.8887,172.9699,172.7896,172.9518,11270.0
2018-04-24 15:40:00,191.75,192.0,191.5,191.68,16208.0,172.8797,173.1051,172.6543,172.8166,16208.0
2018-04-24 15:45:00,191.67,192.27,191.59,192.11,27246.0,172.8076,173.3485,172.7355,173.2043,27246.0
2018-04-24 15:50:00,192.11,192.44,192.11,192.34,56394.0,173.2043,173.5018,173.2043,173.4116,56394.0
2018-04-24 15:55:00,192.32,192.66,192.2,192.5,94224.0,173.3936,173.7002,173.2854,173.5559,94224.0
2018-04-25 09:30:00,192.23,192.89,192.0,192.53,26895.0,173.3125,173.9075,173.1051,173.583,26895.0
2018-04-25 09:35:00,192.38,192.4,191.47,191.58,27418.0,173.4477,173.4657,172.6273,172.7264,27418.0
2018-04-25 09:40:00,191.57,191.94,191.42,191.66,13811.0,172.7174,173.051,172.5822,172.7986,13811.0
2018-04-25 09:45:00,191.73,192.11,191.69,192.02,7537.0,172.8617,173.2043,172.8256,173.1231,7537.0
2018-04-25 09:50:00,192.03,192.5,191.87,192.5,12502.0,173.1322,173.5559,172.9879,173.5559,12502.0
2018-04-25 09:55:00,192.7,192.81,192.48,192.81,19565.0,173.7362,173.8354,173.5379,173.8354,19565.0
2018-04-25 10:00:00,192.75,193.05,192.45,193.03,12879.0,173.7813,174.0518,173.5108,174.0337,12879.0
2018-04-25 10:05:00,193.08,193.49,193.0,193.42,11946.0,174.0788,174.4485,174.0067,174.3854,11946.0
2018-04-25 10:10:00,193.43,193.56,193.1,193.14,7927.0,174.3944,174.5116,174.0969,174.1329,7927.0
2018-04-25 10:15:00,193.23,193.52,193.03,193.03,10656.0,174.2141,174.4755,174.0337,174.0337,10656.0
2018-04-25 10:20:00,193.1,193.36,192.91,193.36,4935.0,174.0969,174.3313,173.9256,174.3313,4935.0
2018-04-25 10:25:00,193.43,193.55,193.02,193.11,11421.0,174.3944,174.5026,174.0247,174.1059,11421.0
2018-04-25 10:30:00,193.09,193.5,193.09,193.46,5830.0,174.0878,174.4575,174.0878,174.4214,5830.0
2018-04-25 10:35:00,193.3,193.78,193.25,193.56,8988.0,174.2772,174.7099,174.2321,174.5116,8988.0
2018-04-25 10:40:00,193.47,193.86,193.34,193.77,7918.0,174.4304,174.7821,174.3132,174.7009,7918.0
2018-04-25 10:45:00,193.82,193.82,193.52,193.52,14933.0,174.746,174.746,174.4755,174.4755,14933.0
2018-04-25 10:50:00,193.56,193.61,193.37,193.47,18746.0,174.5116,174.5567,174.3403,174.4304,18746.0
2018-04-25 10:55:00,193.51,193.7,193.41,193.64,18306.0,174.4665,174.6378,174.3763,174.5837,18306.0
2018-04-25 11:00:00,193.64,193.79,193.58,193.72,4446.0,174.5837,174.719,174.5296,174.6558,4446.0
2018-04-25 11:05:00,193.67,193.77,193.54,193.72,5077.0,174.6108,174.7009,174.4936,174.6558,5077.0
2018-04-25 11:10:00,193.71,194.18,193.71,193.89,7731.0,174.6468,175.0706,174.6468,174.8091,7731.0
2018-04-25 11:15:00,193.93,193.94,193.45,193.45,5529.0,174.8452,174.8542,174.4124,174.4124,5529.0
2018-04-25 11:20:00,193.47,193.56,193.42,193.55,5466.0,174.4304,174.5116,174.3854,174.5026,5466.0
2018-04-25 11:25:00,193.51,193.6,193.32,193.46,4830.0,174.4665,174.5477,174.2952,174.4214,4830.0
2018-04-25 11:30:00,193.49,193.53,193.16,193.29,9779.0,174.4485,174.4845,174.151,174.2682,9779.0
2018-04-25 11:35:00,193.32,193.32,193.01,193.13,9221.0,174.2952,174.2952,174.0157,174.1239,9221.0
2018-04-25 11:40:00,193.06,193.48,193.06,193.42,6299.0,174.0608,174.4395,174.0608,174.3854,6299.0
2018-04-25 11:45:00,193.3,193.38,193.09,193.09,4100.0,174.2772,174.3493,174.0878,174.0878,4100.0
2018-04-25 11:50:00,193.06,193.39,193.06,193.34,5545.0,174.0608,174.3583,174.0608,174.3132,5545.0
2018-04-25 11:55:00,193.34,193.4,193.22,193.28,6716.0,174.3132,174.3673,174.205,174.2591,6716.0
2018-04-25 12:00:00,193.24,193.45,193.18,193.19,16257.0,174.2231,174.4124,174.169,174.178,16257.0
2018-04-25 12:05:00,193.23,193.39,193.23,193.34,7541.0,174.2141,174.3583,174.2141,174.3132,7541.0
2018-04-25 12:10:00,193.28,193.28,193.02,193.12,17218.0,174.2591,174.2591,174.0247,174.1149,17218.0
2018-04-25 12:15:00,193.12,193.34,193.12,193.3,8076.0,174.1149,174.3132,174.1149,174.2772,8076.0
2018-04-25 12:20:00,193.25,193.34,193.2,193.34,4781.0,174.2321,174.3132,174.187,174.3132,4781.0
2018-04-25 12:25:00,193.26,193.49,193.18,193.34,5861.0,174.2411,174.4485,174.169,174.3132,5861.0
2018-04-25 12:30:00,193.31,193.67,193.26,193.64,6963.0,174.2862,174.6108,174.2411,174.5837,6963.0
2018-04-25 12:35:00,193.62,193.71,193.43,193.5,6158.0,174.5657,174.6468,174.3944,174.4575,6158.0
2018-04-25 12:40:00,193.51,193.54,193.24,193.32,3413.0,174.4665,174.4936,174.2231,174.2952,3413.0
2018-04-25 12:45:00,193.32,193.55,193.32,193.46,4652.0,174.2952,174.5026,174.2952,174.4214,4652.0
2018-04-25 12:50:00,193.43,193.55,193.36,193.38,7423.0,174.3944,174.5026,174.3313,174.3493,7423.0
2018-04-25 12:55:00,193.43,193.67,193.43,193.5,8422.0,174.3944,174.6108,174.3944,174.4575,8422.0
2018-04-25 13:00:00,193.45,193.75,193.45,193.69,5052.0,174.4124,174.6829,174.4124,174.6288,5052.0
2018-04-25 13:05:00,193.63,193.8,193.62,193.77,5163.0,174.5747,174.728,174.5657,174.7009,5163.0
2018-04-25 13:10:00,193.75,193.77,193.61,193.74,7029.0,174.6829,174.7009,174.5567,174.6739,7029.0
2018-04-25 13:15:00,193.7,193.76,193.67,193.67,7300.0,174.6378,174.6919,174.6108,174.6108,7300.0
2018-04-25 13:20:00,193.64,193.72,193.6,193.66,5804.0,174.5837,174.6558,174.5477,174.6017,5804.0
2018-04-25 13:25:00,193.68,193.8,193.68,193.76,4936.0,174.6198,174.728,174.6198,174.6919,4936.0
2018-04-25 13:30:00,193.76,194.17,193.76,194.08,9383.0,174.6919,175.0616,174.6919,174.9804,9383.0
2018-04-25 13:35:00,194.11,194.14,193.91,193.97,6572.0,175.0075,175.0345,174.8271,174.8812,6572.0
2018-04-25 13:40:00,193.99,194.14,193.76,193.78,12767.0,174.8993,175.0345,174.6919,174.7099,12767.0
2018-04-25 13:45:00,193.75,193.84,193.69,193.7,3900.0,174.6829,174.764,174.6288,174.6378,3900.0
2018-04-25 13:50:00,193.73,193.97,193.65,193.94,6236.0,174.6649,174.8812,174.5927,174.8542,6236.0
2018-04-25 13:55:00,194.0,194.01,193.85,193.97,4089.0,174.9083,174.9173,174.773,174.8812,4089.0
2018-04-25 14:00:00,194.07,194.07,193.68,193.81,8253.0,174.9714,174.9714,174.6198,174.737,8253.0
2018-04-25 14:05:00,193.83,193.94,193.74,193.78,4292.0,174.755,174.8542,174.6739,174.7099,4292.0
2018-04-25 14:10:00,193.72,193.81,193.53,193.59,4672.0,174.6558,174.737,174.4845,174.5386,4672.0
2018-04-25 14:15:00,193.54,193.7,193.54,193.68,5336.0,174.4936,174.6378,174.4936,174.6198,5336.0
2018-04-25 14:20:00,193.61,193.63,193.42,193.48,5884.0,174.5567,174.5747,174.3854,174.4395,5884.0
2018-04-25 14:25:00,193.48,193.72,193.48,193.63,7861.0,174.4395,174.6558,174.4395,174.5747,7861.0
2018-04-25 14:30:00,193.57,193.93,193.47,193.93,3900.0,174.5206,174.8452,174.4304,174.8452,3900.0
2018-04-25 14:35:00,193.84,194.11,193.79,194.1,5660.0,174.764,175.0075,174.719,174.9984,5660.0
2018-04-25 14:40:00,194.09,194.36,193.99,194.02,13928.0,174.9894,175.2329,174.8993,174.9263,13928.0
2018-04-25 14:45:00,194.02,194.13,193.8,194.04,4793.0,174.9263,175.0255,174.728,174.9443,4793.0
2018-04-25 14:50:00,194.05,194.11,193.9,194.08,7976.0,174.9534,175.0075,174.8181,174.9804,7976.0
2018-04-25 14:55:00,194.1,194.56,194.1,194.56,13444.0,174.9984,175.4132,174.9984,175.4132,13444.0
2018-04-25 15:00:00,194.57,194.66,194.43,194.6,12716.0,175.4222,175.5033,175.296,175.4492,12716.0
2018-04-25 15:05:00,194.57,194.62,194.37,194.37,7132.0,175.4222,175.4673,175.2419,175.2419,7132.0
2018-04-25 15:10:00,194.38,194.53,194.34,194.53,6277.0,175.2509,175.3861,175.2148,175.3861,6277.0
2018-04-25 15:15:00,194.55,194.6,194.43,194.45,6023.0,175.4042,175.4492,175.296,175.314,6023.0
2018-04-25 15:20:00,194.5,194.67,194.38,194.38,13264.0,175.3591,175.5124,175.2509,175.2509,13264.0
2018-04-25 15:25:00,194.33,194.46,194.26,194.38,8084.0,175.2058,175.323,175.1427,175.2509,8084.0
2018-04-25 15:30:00,194.37,194.5,194.16,194.27,10481.0,175.2419,175.3591,175.0525,175.1517,10481.0
2018-04-25 15:35:00,194.27,194.39,194.02,194.04,11210.0,175.1517,175.2599,174.9263,174.9443,11210.0
2018-04-25 15:40:00,194.01,194.05,193.81,193.86,14007.0,174.9173,174.9534,174.737,174.7821,14007.0
2018-04-25 15:45:00,193.82,193.82,193.61,193.75,20503.0,174.746,174.746,174.5567,174.6829,20503.0
2018-04-25 15:50:00,193.7,193.76,193.46,193.56,35861.0,174.6378,174.6919,174.4214,174.5116,35861.0
2018-04-25 15:55:00,193.55,194.0,193.48,194.0,62681.0,174.5026,174.9083,174.4395,174.9083,62681.0
2018-04-26 09:30:00,194.12,194.74,193.34,194.08,30272.0,175.0165,175.5755,174.3132,174.9804,30272.0
2018-04-26 09:35:00,194.15,194.53,193.95,194.46,10539.0,175.0435,175.3861,174.8632,175.323,10539.0
2018-04-26 09:40:00,194.34,194.43,194.22,194.39,2900.0,175.2148,175.296,175.1066,175.2599,2900.0
2018-04-26 09:45:00,194.36,194.39,193.99,193.99,5998.0,175.2329,175.2599,174.8993,174.8993,5998.0
2018-04-26 09:50:00,193.94,194.13,193.7,193.99,11719.0,174.8542,175.0255,174.6378,174.8993,11719.0
2018-04-26 09:55:00,193.99,194.37,193.99,194.27,21329.0,174.8993,175.2419,174.8993,175.1517,21329.0
2018-04-26 10:00:00,194.3,194.68,194.19,194.62,12210.0,175.1788,175.5214,175.0796,175.4673,12210.0
2018-04-26 10:05:00,194.65,195.03,194.65,194.86,11654.0,175.4943,175.8369,175.4943,175.6837,11654.0
2018-04-26 10:10:00,194.89,195.02,194.83,195.01,12835.0,175.7107,175.8279,175.6566,175.8189,12835.0
2018-04-26 10:15:00,195.01,195.22,195.0,195.18,10607.0,175.8189,176.0082,175.8099,175.9722,10607.0
2018-04-26 10:20:00,195.15,195.23,194.93,195.08,20678.0,175.9451,176.0172,175.7468,175.882,20678.0
2018-04-26 10:25:00,195.08,195.24,195.0,195.22,7130.0,175.882,176.0263,175.8099,176.0082,7130.0
2018-04-26 10:30:00,195.25,195.45,195.25,195.38,14654.0,176.0353,176.2156,176.0353,176.1525,14654.0
2018-04-26 10:35:00,195.37,195.72,195.37,195.72,10294.0,176.1435,176.459,176.1435,176.459,10294.0
2018-04-26 10:40:00,195.74,195.74,195.42,195.42,8693.0,176.4771,176.4771,176.1885,176.1885,8693.0
2018-04-26 10:45:00,195.46,195.62,195.24,195.29,11723.0,176.2246,176.3689,176.0263,176.0713,11723.0
2018-04-26 10:50:00,195.29,195.62,195.28,195.62,11102.0,176.0713,176.3689,176.0623,176.3689,11102.0
2018-04-26 10:55:00,195.72,195.84,195.62,195.83,7675.0,176.459,176.5672,176.3689,176.5582,7675.0
2018-04-26 11:00:00,195.83,196.08,195.73,196.08,13875.0,176.5582,176.7836,176.468,176.7836,13875.0
2018-04-26 11:05:00,196.0,196.14,195.74,195.77,17575.0,176.7115,176.8377,176.4771,176.5041,17575.0
2018-04-26 11:10:00,195.79,195.86,195.72,195.8,7018.0,176.5221,176.5852,176.459,176.5311,7018.0
2018-04-26 11:15:00,195.75,195.75,195.39,195.48,15571.0,176.4861,176.4861,176.1615,176.2426,15571.0
2018-04-26 11:20:00,195.52,195.56,195.4,195.42,11318.0,176.2787,176.3148,176.1705,176.1885,11318.0
2018-04-26 11:25:00,195.41,195.65,195.4,195.46,19253.0,176.1795,176.3959,176.1705,176.2246,19253.0
2018-04-26 11:30:00,195.43,195.44,195.03,195.07,10262.0,176.1976,176.2066,175.8369,175.873,10262.0
2018-04-26 11:35:00,195.06,195.31,194.97,195.31,26060.0,175.864,176.0894,175.7828,176.0894,26060.0
2018-04-26 11:40:00,195.3,195.39,195.24,195.31,13906.0,176.0804,176.1615,176.0263,176.0894,13906.0
2018-04-26 11:45:00,195.31,195.39,195.18,195.37,10625.0,176.0894,176.1615,175.9722,176.1435,10625.0
2018-04-26 11:50:00,195.36,195.46,195.23,195.33,5820.0,176.1344,176.2246,176.0172,176.1074,5820.0
2018-04-26 11:55:00,195.37,195.59,195.37,195.59,5940.0,176.1435,176.3418,176.1435,176.3418,5940.0
2018-04-26 12:00:00,195.62,196.09,195.62,196.08,12624.0,176.3689,176.7926,176.3689,176.7836,12624.0
2018-04-26 12:05:00,196.08,196.11,195.94,195.98,7738.0,176.7836,176.8106,176.6574,176.6934,7738.0
2018-04-26 12:10:00,196.02,196.02,195.78,195.78,5596.0,176.7295,176.7295,176.5131,176.5131,5596.0
2018-04-26 12:15:00,195.74,196.06,195.73,195.99,3708.0,176.4771,176.7656,176.468,176.7024,3708.0
2018-04-26 12:20:00,196.01,196.08,196.01,196.02,4252.0,176.7205,176.7836,176.7205,176.7295,4252.0
2018-04-26 12:25:00,196.06,196.15,196.06,196.1,2700.0,176.7656,176.8467,176.7656,176.8016,2700.0
2018-04-26 12:30:00,196.14,196.14,195.79,195.83,7130.0,176.8377,176.8377,176.5221,176.5582,7130.0
2018-04-26 12:35:00,195.82,195.99,195.82,195.9,16982.0,176.5492,176.7024,176.5492,176.6213,16982.0
2018-04-26 12:40:00,195.9,195.99,195.78,195.99,8178.0,176.6213,176.7024,176.5131,176.7024,8178.0
2018-04-26 12:45:00,195.96,196.01,195.73,195.81,7215.0,176.6754,176.7205,176.468,176.5402,7215.0
2018-04-26 12:50:00,195.83,195.88,195.76,195.83,4932.0,176.5582,176.6033,176.4951,176.5582,4932.0
2018-04-26 12:55:00,195.83,195.9,195.79,195.79,2307.0,176.5582,176.6213,176.5221,176.5221,2307.0
2018-04-26 13:00:00,195.84,196.13,195.84,196.13,4225.0,176.5672,176.8287,176.5672,176.8287,4225.0
2018-04-26 13:05:00,196.11,196.11,196.01,196.08,5029.0,176.8106,176.8106,176.7205,176.7836,5029.0
2018-04-26 13:10:00,196.12,196.39,196.06,196.28,7082.0,176.8197,177.0631,176.7656,176.9639,7082.0
2018-04-26 13:15:00,196.31,196.32,196.18,196.3,14451.0,176.991,177.0,176.8738,176.9819,14451.0
2018-04-26 13:20:00,196.34,196.41,196.26,196.4,4695.0,177.018,177.0811,176.9459,177.0721,4695.0
2018-04-26 13:25:00,196.42,196.42,196.21,196.21,3850.0,177.0901,177.0901,176.9008,176.9008,3850.0
2018-04-26 13:30:00,196.29,196.29,196.03,196.15,5164.0,176.9729,176.9729,176.7385,176.8467,5164.0
2018-04-26 13:35:00,196.16,196.19,196.0,196.15,10937.0,176.8557,176.8828,176.7115,176.8467,10937.0
2018-04-26 13:40:00,196.12,196.12,195.98,196.08,2650.0,176.8197,176.8197,176.6934,176.7836,2650.0
2018-04-26 13:45:00,196.12,196.21,196.09,196.16,5224.0,176.8197,176.9008,176.7926,176.8557,5224.0
2018-04-26 13:50:00,196.16,196.36,196.16,196.28,4059.0,176.8557,177.036,176.8557,176.9639,4059.0
2018-04-26 13:55:00,196.32,196.44,196.3,196.38,3309.0,177.0,177.1082,176.9819,177.0541,3309.0
2018-04-26 14:00:00,196.31,196.33,196.2,196.28,8537.0,176.991,177.009,176.8918,176.9639,8537.0
2018-04-26 14:05:00,196.28,196.28,196.04,196.1,5600.0,176.9639,176.9639,176.7475,176.8016,5600.0
2018-04-26 14:10:00,196.11,196.18,196.02,196.02,14798.0,176.8106,176.8738,176.7295,176.7295,14798.0
2018-04-26 14:15:00,196.04,196.04,195.89,195.93,7608.0,176.7475,176.7475,176.6123,176.6484,7608.0
2018-04-26 14:20:00,195.95,195.95,195.79,195.81,9771.0,176.6664,176.6664,176.5221,176.5402,9771.0
2018-04-26 14:25:00,195.83,195.86,195.73,195.81,8139.0,176.5582,176.5852,176.468,176.5402,8139.0
2018-04-26 14:30:00,195.86,195.94,195.81,195.88,7611.0,176.5852,176.6574,176.5402,176.6033,7611.0
2018-04-26 14:35:00,195.85,195.9,195.75,195.83,6212.0,176.5762,176.6213,176.4861,176.5582,6212.0
2018-04-26 14:40:00,195.83,196.06,195.81,195.93,14387.0,176.5582,176.7656,176.5402,176.6484,14387.0
2018-04-26 14:45:00,195.96,196.0,195.88,195.91,7760.0,176.6754,176.7115,176.6033,176.6303,7760.0
2018-04-26 14:50:00,195.9,196.0,195.85,195.99,4819.0,176.6213,176.7115,176.5762,176.7024,4819.0
2018-04-26 14:55:00,195.94,195.98,195.78,195.83,8300.0,176.6574,176.6934,176.5131,176.5582,8300.0
2018-04-26 15:00:00,195.81,196.1,195.81,196.09,5697.0,176.5402,176.8016,176.5402,176.7926,5697.0
2018-04-26 15:05:00,196.04,196.04,195.67,195.72,11127.0,176.7475,176.7475,176.4139,176.459,11127.0
2018-04-26 15:10:00,195.76,195.8,195.68,195.78,6224.0,176.4951,176.5311,176.423,176.5131,6224.0
2018-04-26 15:15:00,195.9,195.9,195.67,195.69,6212.0,176.6213,176.6213,176.4139,176.432,6212.0
2018-04-26 15:20:00,195.75,195.83,195.61,195.63,8055.0,176.4861,176.5582,176.3598,176.3779,8055.0
2018-04-26 15:25:00,195.71,195.72,195.45,195.48,16520.0,176.45,176.459,176.2156,176.2426,16520.0
2018-04-26 15:30:00,195.54,195.59,195.47,195.56,11317.0,176.2967,176.3418,176.2336,176.3148,11317.0
2018-04-26 15:35:00,195.56,195.63,195.46,195.59,15895.0,176.3148,176.3779,176.2246,176.3418,15895.0
2018-04-26 15:40:00,195.58,195.65,195.43,195.6,20061.0,176.3328,176.3959,176.1976,176.3508,20061.0
2018-04-26 15:45:00,195.59,195.6,195.33,195.46,17278.0,176.3418,176.3508,176.1074,176.2246,17278.0
2018-04-26 15:50:00,195.46,195.47,195.3,195.34,28671.0,176.2246,176.2336,176.0804,176.1164,28671.0
2018-04-26 15:55:00,195.36,195.45,195.2,195.25,80318.0,176.1344,176.2156,175.9902,176.0353,80318.0
2018-04-27 09:30:00,194.95,195.76,194.53,195.69,44936.0,175.7648,176.4951,175.3861,176.432,44936.0
2018-04-27 09:35:00,195.75,195.84,195.33,195.63,22118.0,176.4861,176.5672,176.1074,176.3779,22118.0
2018-04-27 09:40:00,195.53,195.94,195.38,195.53,13978.0,176.2877,176.6574,176.1525,176.2877,13978.0
2018-04-27 09:45:00,195.56,195.88,195.45,195.52,12170.0,176.3148,176.6033,176.2156,176.2787,12170.0
2018-04-27 09:50:00,195.59,195.69,195.42,195.54,9022.0,176.3418,176.432,176.1885,176.2967,9022.0
2018-04-27 09:55:00,195.63,195.73,195.43,195.66,6844.0,176.3779,176.468,176.1976,176.4049,6844.0
2018-04-27 10:00:00,195.59,196.19,195.58,196.15,15694.0,176.3418,176.8828,176.3328,176.8467,15694.0
2018-04-27 10:05:00,196.09,196.45,196.04,196.37,14499.0,176.7926,177.1172,176.7475,177.0451,14499.0
2018-04-27 10:10:00,196.32,196.48,196.21,196.48,15999.0,177.0,177.1442,176.9008,177.1442,15999.0
2018-04-27 10:15:00,196.45,196.76,196.43,196.54,12604.0,177.1172,177.3967,177.0991,177.1983,12604.0
2018-04-27 10:20:00,196.47,196.47,196.08,196.16,16160.0,177.1352,177.1352,176.7836,176.8557,16160.0
2018-04-27 10:25:00,196.18,196.18,195.87,196.02,8460.0,176.8738,176.8738,176.5943,176.7295,8460.0
2018-04-27 10:30:00,195.85,195.99,195.81,195.99,7859.0,176.5762,176.7024,176.5402,176.7024,7859.0
2018-04-27 10:35:00,195.99,196.02,195.79,195.86,7793.0,176.7024,176.7295,176.5221,176.5852,7793.0
2018-04-27 10:40:00,195.83,196.14,195.77,196.05,5183.0,176.5582,176.8377,176.5041,176.7565,5183.0
2018-04-27 10:45:00,196.11,196.11,195.61,195.65,10498.0,176.8106,176.8106,176.3598,176.3959,10498.0
2018-04-27 10:50:00,195.63,195.81,195.52,195.52,10028.0,176.3779,176.5402,176.2787,176.2787,10028.0
2018-04-27 10:55:00,195.51,195.73,195.33,195.73,10801.0,176.2697,176.468,176.1074,176.468,10801.0
2018-04-27 11:00:00,195.7,196.06,195.62,195.97,9796.0,176.441,176.7656,176.3689,176.6844,9796.0
2018-04-27 11:05:00,195.96,196.08,195.92,196.06,15747.0,176.6754,176.7836,176.6393,176.7656,15747.0
2018-04-27 11:10:00,196.11,196.18,195.72,195.84,217205.0,176.8106,176.8738,176.459,176.5672,217205.0
2018-04-27 11:15:00,195.79,196.06,195.76,195.91,8153.0,176.5221,176.7656,176.4951,176.6303,8153.0
2018-04-27 11:20:00,195.9,195.91,195.51,195.68,13357.0,176.6213,176.6303,176.2697,176.423,13357.0
2018-04-27 11:25:00,195.72,195.85,195.68,195.73,5347.0,176.459,176.5762,176.423,176.468,5347.0
2018-04-27 11:30:00,195.74,195.79,195.5,195.56,8205.0,176.4771,176.5221,176.2607,176.3148,8205.0
2018-04-27 11:35:00,195.58,195.64,195.53,195.6,8893.0,176.3328,176.3869,176.2877,176.3508,8893.0
2018-04-27 11:40:00,195.64,195.64,195.4,195.51,3950.0,176.3869,176.3869,176.1705,176.2697,3950.0
2018-04-27 11:45:00,195.48,195.56,195.43,195.46,5507.0,176.2426,176.3148,176.1976,176.2246,5507.0
2018-04-27 11:50:00,195.47,195.47,195.26,195.41,4635.0,176.2336,176.2336,176.0443,176.1795,4635.0
2018-04-27 11:55:00,195.4,195.52,195.25,195.31,4326.0,176.1705,176.2787,176.0353,176.0894,4326.0
2018-04-27 12:00:00,195.36,195.69,195.36,195.62,5500.0,176.1344,176.432,176.1344,176.3689,5500.0
2018-04-27 12:05:00,195.68,195.75,195.6,195.65,5784.0,176.423,176.4861,176.3508,176.3959,5784.0
2018-04-27 12:10:00,195.63,195.76,195.49,195.55,7207.0,176.3779,176.4951,176.2517,176.3057,7207.0
2018-04-27 12:15:00,195.57,195.77,195.54,195.73,5256.0,176.3238,176.5041,176.2967,176.468,5256.0
2018-04-27 12:20:00,195.78,195.82,195.48,195.54,17377.0,176.5131,176.5492,176.2426,176.2967,17377.0
2018-04-27 12:25:00,195.56,195.67,195.56,195.64,4014.0,176.3148,176.4139,176.3148,176.3869,4014.0
2018-04-27 12:30:00,195.64,195.84,195.49,195.59,7710.0,176.3869,176.5672,176.2517,176.3418,7710.0
2018-04-27 12:35:00,195.54,195.66,195.54,195.62,3410.0,176.2967,176.4049,176.2967,176.3689,3410.0
2018-04-27 12:40:00,195.67,195.9,195.65,195.8,2500.0,176.4139,176.6213,176.3959,176.5311,2500.0
2018-04-27 12:45:00,195.78,196.05,195.76,195.96,5668.0,176.5131,176.7565,176.4951,176.6754,5668.0
2018-04-27 12:50:00,196.02,196.14,195.96,196.13,9024.0,176.7295,176.8377,176.6754,176.8287,9024.0
2018-04-27 12:55:00,196.15,196.32,196.14,196.21,8718.0,176.8467,177.0,176.8377,176.9008,8718.0
2018-04-27 13:00:00,196.21,196.26,196.03,196.08,9742.0,176.9008,176.9459,176.7385,176.7836,9742.0
2018-04-27 13:05:00,196.1,196.32,196.1,196.26,4410.0,176.8016,177.0,176.8016,176.9459,4410.0
2018-04-27 13:10:00,196.34,196.56,196.3,196.55,4947.0,177.018,177.2164,176.9819,177.2073,4947.0
2018-04-27 13:15:00,196.56,196.61,196.48,196.48,4675.0,177.2164,177.2614,177.1442,177.1442,4675.0
2018-04-27 13:20:00,196.47,196.49,196.27,196.27,4306.0,177.1352,177.1532,176.9549,176.9549,4306.0
2018-04-27 13:25:00,196.26,196.31,196.02,196.02,8200.0,176.9459,176.991,176.7295,176.7295,8200.0
2018-04-27 13:30:00,196.06,196.11,195.89,195.97,6413.0,176.7656,176.8106,176.6123,176.6844,6413.0
2018-04-27 13:35:00,195.99,196.07,195.9,195.9,6008.0,176.7024,176.7746,176.6213,176.6213,6008.0
2018-04-27 13:40:00,195.94,195.95,195.81,195.83,4873.0,176.6574,176.6664,176.5402,176.5582,4873.0
2018-04-27 13:45:00,195.83,195.92,195.83,195.85,3374.0,176.5582,176.6393,176.5582,176.5762,3374.0
2018-04-27 13:50:00,195.84,196.01,195.84,195.97,9957.0,176.5672,176.7205,176.5672,176.6844,9957.0
2018-04-27 13:55:00,195.99,196.2,195.97,196.16,55307.0,176.7024,176.8918,176.6844,176.8557,55307.0
2018-04-27 14:00:00,196.12,196.17,195.83,195.85,5500.0,176.8197,176.8647,176.5582,176.5762,5500.0
2018-04-27 14:05:00,195.85,196.11,195.85,196.11,2450.0,176.5762,176.8106,176.5762,176.8106,2450.0
2018-04-27 14:10:00,196.12,196.38,196.11,196.35,4400.0,176.8197,177.0541,176.8106,177.027,4400.0
2018-04-27 14:15:00,196.33,196.5,196.33,196.46,5704.0,177.009,177.1623,177.009,177.1262,5704.0
2018-04-27 14:20:00,196.49,196.58,196.37,196.37,8582.0,177.1532,177.2344,177.0451,177.0451,8582.0
2018-04-27 14:25:00,196.39,196.51,196.39,196.46,6422.0,177.0631,177.1713,177.0631,177.1262,6422.0
2018-04-27 14:30:00,196.45,196.57,196.39,196.49,4123.0,177.1172,177.2254,177.0631,177.1532,4123.0
2018-04-27 14:35:00,196.49,196.52,196.39,196.43,6873.0,177.1532,177.1803,177.0631,177.0991,6873.0
2018-04-27 14:40:00,196.41,196.41,196.23,196.37,8646.0,177.0811,177.0811,176.9188,177.0451,8646.0
2018-04-27 14:45:00,196.38,196.6,196.38,196.6,11773.0,177.0541,177.2524,177.0541,177.2524,11773.0
2018-04-27 14:50:00,196.55,196.6,196.41,196.56,31287.0,177.2073,177.2524,177.0811,177.2164,31287.0
2018-04-27 14:55:00,196.55,196.63,196.48,196.63,7579.0,177.2073,177.2795,177.1442,177.2795,7579.0
2018-04-27 15:00:00,196.6,196.61,196.46,196.6,10104.0,177.2524,177.2614,177.1262,177.2524,10104.0
2018-04-27 15:05:00,196.54,196.6,196.47,196.53,10211.0,177.1983,177.2524,177.1352,177.1893,10211.0
2018-04-27 15:10:00,196.53,196.57,196.41,196.44,5011.0,177.1893,177.2254,177.0811,177.1082,5011.0
2018-04-27 15:15:00,196.42,196.49,196.4,196.48,7347.0,177.0901,177.1532,177.0721,177.1442,7347.0
2018-04-27 15:20:00,196.43,196.48,196.37,196.44,5182.0,177.0991,177.1442,177.0451,177.1082,5182.0
2018-04-27 15:25:00,196.46,196.48,196.26,196.38,102649.0,177.1262,177.1442,176.9459,177.0541,102649.0
2018-04-27 15:30:00,196.37,196.5,196.3,196.48,33879.0,177.0451,177.1623,176.9819,177.1442,33879.0
2018-04-27 15:35:00,196.5,196.52,196.36,196.5,7967.0,177.1623,177.1803,177.036,177.1623,7967.0
2018-04-27 15:40:00,196.49,196.57,196.27,196.34,13301.0,177.1532,177.2254,176.9549,177.018,13301.0
2018-04-27 15:45:00,196.33,196.5,196.32,196.42,17863.0,177.009,177.1623,177.0,177.0901,17863.0
2018-04-27 15:50:00,196.42,196.65,196.24,196.6,28520.0,177.0901,177.2975,176.9278,177.2524,28520.0
2018-04-27 15:55:00,196.6,196.92,196.55,196.59,75966.0,177.2524,177.5409,177.2073,177.2434,75966.0
2018-04-30 09:30:00,197.1,198.24,196.76,197.81,51864.0,177.7032,178.731,177.3967,178.3433,51864.0
2018-04-30 09:35:00,198.02,198.06,197.24,197.66,15090.0,178.5327,178.5687,177.8294,178.2081,15090.0
2018-04-30 09:40:00,197.59,198.3,197.59,198.23,14117.0,178.145,178.7851,178.145,178.722,14117.0
2018-04-30 09:45:00,198.3,198.5,197.97,197.97,23664.0,178.7851,178.9654,178.4876,178.4876,23664.0
2018-04-30 09:50:00,197.97,198.03,197.59,197.74,14908.0,178.4876,178.5417,178.145,178.2802,14908.0
2018-04-30 09:55:00,197.81,198.52,197.81,198.48,19060.0,178.3433,178.9835,178.3433,178.9474,19060.0
2018-04-30 10:00:00,198.55,199.04,198.48,198.75,54681.0,179.0105,179.4523,178.9474,179.1908,54681.0
2018-04-30 10:05:00,198.69,198.82,198.55,198.8,15850.0,179.1367,179.2539,179.0105,179.2359,15850.0
2018-04-30 10:10:00,198.79,198.88,198.56,198.88,21476.0,179.2269,179.308,179.0195,179.308,21476.0
2018-04-30 10:15:00,198.9,198.98,198.64,198.65,10214.0,179.3261,179.3982,179.0917,179.1007,10214.0
2018-04-30 10:20:00,198.64,198.85,198.02,198.08,17274.0,179.0917,179.281,178.5327,178.5868,17274.0
2018-04-30 10:25:00,198.05,198.31,197.95,198.31,19484.0,178.5597,178.7941,178.4696,178.7941,19484.0
2018-04-30 10:30:00,198.25,198.47,198.21,198.45,8768.0,178.74,178.9384,178.704,178.9204,8768.0
2018-04-30 10:35:00,198.46,198.55,198.34,198.46,14602.0,178.9294,179.0105,178.8212,178.9294,14602.0
2018-04-30 10:40:00,198.56,198.94,198.56,198.69,18333.0,179.0195,179.3621,179.0195,179.1367,18333.0
2018-04-30 10:45:00,198.68,198.68,198.37,198.53,9995.0,179.1277,179.1277,178.8482,178.9925,9995.0
2018-04-30 10:50:00,198.6,198.7,198.5,198.69,20415.0,179.0556,179.1458,178.9654,179.1367,20415.0
2018-04-30 10:55:00,198.69,198.78,198.59,198.61,26019.0,179.1367,179.2179,179.0466,179.0646,26019.0
2018-04-30 11:00:00,198.65,198.78,198.59,198.65,15521.0,179.1007,179.2179,179.0466,179.1007,15521.0
2018-04-30 11:05:00,198.69,198.79,198.59,198.78,11054.0,179.1367,179.2269,179.0466,179.2179,11054.0
2018-04-30 11:10:00,198.79,198.8,198.63,198.76,9863.0,179.2269,179.2359,179.0826,179.1999,9863.0
2018-04-30 11:15:00,198.79,198.92,198.63,198.86,6780.0,179.2269,179.3441,179.0826,179.29,6780.0
2018-04-30 11:20:00,198.92,198.95,198.75,198.93,12328.0,179.3441,179.3712,179.1908,179.3531,12328.0
2018-04-30 11:25:00,198.93,198.96,198.73,198.78,13898.0,179.3531,179.3802,179.1728,179.2179,13898.0
2018-04-30 11:30:00,198.75,198.86,198.56,198.7,23660.0,179.1908,179.29,179.0195,179.1458,23660.0
2018-04-30 11:35:00,198.66,198.71,198.36,198.36,10030.0,179.1097,179.1548,178.8392,178.8392,10030.0
2018-04-30 11:40:00,198.38,198.38,197.94,198.03,19214.0,178.8572,178.8572,178.4605,178.5417,19214.0
2018-04-30 11:45:00,198.02,198.1,197.79,197.84,9392.0,178.5327,178.6048,178.3253,178.3704,9392.0
2018-04-30 11:50:00,197.85,197.93,197.57,197.61,14720.0,178.3794,178.4515,178.127,178.163,14720.0
2018-04-30 11:55:00,197.63,197.72,197.49,197.61,19917.0,178.1811,178.2622,178.0548,178.163,19917.0
2018-04-30 12:00:00,197.61,197.61,197.32,197.34,6079.0,178.163,178.163,177.9016,177.9196,6079.0
2018-04-30 12:05:00,197.38,197.39,196.96,197.07,9103.0,177.9557,177.9647,177.577,177.6762,9103.0
2018-04-30 12:10:00,197.09,197.17,196.94,196.99,9906.0,177.6942,177.7663,177.559,177.604,9906.0
2018-04-30 12:15:00,197.04,197.04,196.87,196.92,5080.0,177.6491,177.6491,177.4958,177.5409,5080.0
2018-04-30 12:20:00,196.96,197.19,196.94,197.19,1850.0,177.577,177.7844,177.559,177.7844,1850.0
2018-04-30 12:25:00,197.24,197.29,197.02,197.05,7616.0,177.8294,177.8745,177.6311,177.6581,7616.0
2018-04-30 12:30:00,197.06,197.23,197.03,197.13,7887.0,177.6671,177.8204,177.6401,177.7303,7887.0
2018-04-30 12:35:00,197.13,197.23,197.05,197.14,5650.0,177.7303,177.8204,177.6581,177.7393,5650.0
2018-04-30 12:40:00,197.2,197.2,197.06,197.13,5363.0,177.7934,177.7934,177.6671,177.7303,5363.0
2018-04-30 12:45:00,197.18,197.21,196.81,196.81,7380.0,177.7753,177.8024,177.4418,177.4418,7380.0
2018-04-30 12:50:00,196.8,196.8,196.38,196.45,8829.0,177.4327,177.4327,177.0541,177.1172,8829.0
2018-04-30 12:55:00,196.52,196.88,196.49,196.88,5094.0,177.1803,177.5049,177.1532,177.5049,5094.0
2018-04-30 13:00:00,196.88,196.94,196.77,196.85,6993.0,177.5049,177.559,177.4057,177.4778,6993.0
2018-04-30 13:05:00,196.9,196.95,196.76,196.81,3750.0,177.5229,177.568,177.3967,177.4418,3750.0
2018-04-30 13:10:00,196.76,196.85,196.43,196.43,6605.0,177.3967,177.4778,177.0991,177.0991,6605.0
2018-04-30 13:15:00,196.46,196.73,196.46,196.61,4475.0,177.1262,177.3696,177.1262,177.2614,4475.0
2018-04-30 13:20:00,196.56,196.88,196.55,196.62,7171.0,177.2164,177.5049,177.2073,177.2704,7171.0
2018-04-30 13:25:00,196.68,196.92,196.63,196.88,6300.0,177.3245,177.5409,177.2795,177.5049,6300.0
2018-04-30 13:30:00,196.84,196.93,196.81,196.88,3900.0,177.4688,177.5499,177.4418,177.5049,3900.0
2018-04-30 13:35:00,196.88,196.99,196.82,196.87,5400.0,177.5049,177.604,177.4508,177.4958,5400.0
2018-04-30 13:40:00,196.86,197.1,196.85,197.1,8045.0,177.4868,177.7032,177.4778,177.7032,8045.0
2018-04-30 13:45:00,197.1,197.32,197.02,197.25,14999.0,177.7032,177.9016,177.6311,177.8385,14999.0
2018-04-30 13:50:00,197.23,197.24,196.99,197.07,9929.0,177.8204,177.8294,177.604,177.6762,9929.0
2018-04-30 13:55:00,197.05,197.32,197.05,197.32,10469.0,177.6581,177.9016,177.6581,177.9016,10469.0
2018-04-30 14:00:00,197.31,197.32,196.95,196.96,9089.0,177.8925,177.9016,177.568,177.577,9089.0
2018-04-30 14:05:00,196.98,197.05,196.67,196.7,10538.0,177.595,177.6581,177.3155,177.3426,10538.0
2018-04-30 14:10:00,196.66,196.79,196.51,196.77,9963.0,177.3065,177.4237,177.1713,177.4057,9963.0
2018-04-30 14:15:00,196.82,197.02,196.8,196.88,9154.0,177.4508,177.6311,177.4327,177.5049,9154.0
2018-04-30 14:20:00,196.92,197.3,196.92,197.21,15403.0,177.5409,177.8835,177.5409,177.8024,15403.0
2018-04-30 14:25:00,197.22,197.3,196.99,197.11,9102.0,177.8114,177.8835,177.604,177.7122,9102.0
2018-04-30 14:30:00,197.11,197.12,196.93,196.99,7109.0,177.7122,177.7212,177.5499,177.604,7109.0
2018-04-30 14:35:00,196.98,197.1,196.87,196.91,8045.0,177.595,177.7032,177.4958,177.5319,8045.0
2018-04-30 14:40:00,196.95,197.0,196.7,196.82,7334.0,177.568,177.6131,177.3426,177.4508,7334.0
2018-04-30 14:45:00,196.87,197.05,196.74,197.05,8187.0,177.4958,177.6581,177.3786,177.6581,8187.0
2018-04-30 14:50:00,197.08,197.27,197.0,197.19,15562.0,177.6852,177.8565,177.6131,177.7844,15562.0
2018-04-30 14:55:00,197.19,197.32,197.11,197.23,22176.0,177.7844,177.9016,177.7122,177.8204,22176.0
2018-04-30 15:00:00,197.21,197.26,197.01,197.05,14508.0,177.8024,177.8475,177.6221,177.6581,14508.0
2018-04-30 15:05:00,197.06,197.3,196.98,197.1,16866.0,177.6671,177.8835,177.595,177.7032,16866.0
2018-04-30 15:10:00,197.16,197.41,197.16,197.38,12183.0,177.7573,177.9827,177.7573,177.9557,12183.0
2018-04-30 15:15:00,197.33,197.55,197.21,197.26,12182.0,177.9106,178.1089,177.8024,177.8475,12182.0
2018-04-30 15:20:00,197.28,197.28,196.79,196.83,13466.0,177.8655,177.8655,177.4237,177.4598,13466.0
2018-04-30 15:25:00,196.82,196.95,196.67,196.9,14430.0,177.4508,177.568,177.3155,177.5229,14430.0
2018-04-30 15:30:00,196.88,197.4,196.88,197.33,15180.0,177.5049,177.9737,177.5049,177.9106,15180.0
2018-04-30 15:35:00,197.32,197.71,197.31,197.62,21450.0,177.9016,178.2532,177.8925,178.172,21450.0
2018-04-30 15:40:00,197.65,197.68,197.31,197.37,21137.0,178.1991,178.2261,177.8925,177.9466,21137.0
2018-04-30 15:45:00,197.37,197.56,197.35,197.52,22273.0,177.9466,178.1179,177.9286,178.0819,22273.0
2018-04-30 15:50:00,197.5,197.5,197.22,197.24,19035.0,178.0638,178.0638,177.8114,177.8294,19035.0
2018-04-30 15:55:00,197.27,197.35,197.19,197.29,58010.0,177.8565,177.9286,177.7844,177.8745,58010.0
2018-05-01 09:30:00,196.69,197.08,196.49,196.67,38096.0,177.3336,177.6852,177.1532,177.3155,38096.0
2018-05-01 09:35:00,196.71,196.84,196.1,196.17,18400.0,177.3516,177.4688,176.8016,176.8647,18400.0
2018-05-01 09:40:00,196.15,196.46,195.91,196.02,14419.0,176.8467,177.1262,176.6303,176.7295,14419.0
2018-05-01 09:45:00,196.05,196.5,196.0,196.31,45297.0,176.7565,177.1623,176.7115,176.991,45297.0
2018-05-01 09:50:00,196.31,196.39,196.07,196.25,16288.0,176.991,177.0631,176.7746,176.9369,16288.0
2018-05-01 09:55:00,196.25,196.79,196.25,196.74,12571.0,176.9369,177.4237,176.9369,177.3786,12571.0
2018-05-01 10:00:00,196.56,196.75,196.34,196.5,24899.0,177.2164,177.3877,177.018,177.1623,24899.0
2018-05-01 10:05:00,196.49,196.54,196.13,196.26,14090.0,177.1532,177.1983,176.8287,176.9459,14090.0
2018-05-01 10:10:00,196.25,196.37,196.1,196.29,14650.0,176.9369,177.0451,176.8016,176.9729,14650.0
2018-05-01 10:15:00,196.33,196.5,196.17,196.47,8386.0,177.009,177.1623,176.8647,177.1352,8386.0
2018-05-01 10:20:00,196.47,196.52,196.24,196.38,8918.0,177.1352,177.1803,176.9278,177.0541,8918.0
2018-05-01 10:25:00,196.34,196.37,196.16,196.35,11653.0,177.018,177.0451,176.8557,177.027,11653.0
2018-05-01 10:30:00,196.28,196.41,196.2,196.32,15700.0,176.9639,177.0811,176.8918,177.0,15700.0
2018-05-01 10:35:00,196.25,196.32,196.16,196.28,14248.0,176.9369,177.0,176.8557,176.9639,14248.0
2018-05-01 10:40:00,196.3,196.45,196.18,196.31,13000.0,176.9819,177.1172,176.8738,176.991,13000.0
2018-05-01 10:45:00,196.33,196.46,196.17,196.18,7788.0,177.009,177.1262,176.8647,176.8738,7788.0
2018-05-01 10:50:00,196.17,196.24,195.79,195.89,16259.0,176.8647,176.9278,176.5221,176.6123,16259.0
2018-05-01 10:55:00,195.87,195.93,195.64,195.64,16989.0,176.5943,176.6484,176.3869,176.3869,16989.0
2018-05-01 11:00:00,195.68,195.68,195.29,195.31,11038.0,176.423,176.423,176.0713,176.0894,11038.0
2018-05-01 11:05:00,195.36,195.48,195.26,195.48,10605.0,176.1344,176.2426,176.0443,176.2426,10605.0
2018-05-01 11:10:00,195.47,195.63,195.3,195.4,15126.0,176.2336,176.3779,176.0804,176.1705,15126.0
2018-05-01 11:15:00,195.39,195.64,195.39,195.51,8941.0,176.1615,176.3869,176.1615,176.2697,8941.0
2018-05-01 11:20:00,195.52,195.8,195.5,195.5,8676.0,176.2787,176.5311,176.2607,176.2607,8676.0
2018-05-01 11:25:00,195.45,195.59,195.36,195.38,4642.0,176.2156,176.3418,176.1344,176.1525,4642.0
2018-05-01 11:30:00,195.39,195.55,195.34,195.51,4484.0,176.1615,176.3057,176.1164,176.2697,4484.0
2018-05-01 11:35:00,195.51,195.63,195.43,195.47,4471.0,176.2697,176.3779,176.1976,176.2336,4471.0
2018-05-01 11:40:00,195.58,195.71,195.48,195.7,2100.0,176.3328,176.45,176.2426,176.441,2100.0
2018-05-01 11:45:00,195.66,195.66,195.3,195.31,4211.0,176.4049,176.4049,176.0804,176.0894,4211.0
2018-05-01 11:50:00,195.37,195.49,195.18,195.21,7670.0,176.1435,176.2517,175.9722,175.9992,7670.0
2018-05-01 11:55:00,195.2,195.25,194.82,194.82,9070.0,175.9902,176.0353,175.6476,175.6476,9070.0
2018-05-01 12:00:00,194.97,194.99,194.76,194.85,5928.0,175.7828,175.8009,175.5935,175.6746,5928.0
2018-05-01 12:05:00,194.82,195.02,194.82,194.96,3100.0,175.6476,175.8279,175.6476,175.7738,3100.0
2018-05-01 12:10:00,194.96,195.13,194.96,194.97,8610.0,175.7738,175.9271,175.7738,175.7828,8610.0
2018-05-01 12:15:00,194.97,194.97,194.76,194.84,5291.0,175.7828,175.7828,175.5935,175.6656,5291.0
2018-05-01 12:20:00,194.86,194.88,194.51,194.6,11798.0,175.6837,175.7017,175.3681,175.4492,11798.0
2018-05-01 12:25:00,194.59,194.7,194.51,194.55,16723.0,175.4402,175.5394,175.3681,175.4042,16723.0
2018-05-01 12:30:00,194.64,194.7,194.45,194.61,12563.0,175.4853,175.5394,175.314,175.4583,12563.0
2018-05-01 12:35:00,194.59,194.64,194.46,194.48,8517.0,175.4402,175.4853,175.323,175.341,8517.0
2018-05-01 12:40:00,194.49,194.49,194.38,194.41,3560.0,175.3501,175.3501,175.2509,175.2779,3560.0
2018-05-01 12:45:00,194.4,194.41,194.11,194.17,5176.0,175.2689,175.2779,175.0075,175.0616,5176.0
2018-05-01 12:50:00,194.19,194.38,194.17,194.37,6710.0,175.0796,175.2509,175.0616,175.2419,6710.0
2018-05-01 12:55:00,194.36,194.39,194.16,194.16,3860.0,175.2329,175.2599,175.0525,175.0525,3860.0
2018-05-01 13:00:00,194.12,194.12,193.76,193.81,9306.0,175.0165,175.0165,174.6919,174.737,9306.0
2018-05-01 13:05:00,193.87,193.88,193.51,193.7,14460.0,174.7911,174.8001,174.4665,174.6378,14460.0
2018-05-01 13:10:00,193.69,193.82,193.61,193.77,3720.0,174.6288,174.746,174.5567,174.7009,3720.0
2018-05-01 13:15:00,193.67,194.02,193.67,194.02,5943.0,174.6108,174.9263,174.6108,174.9263,5943.0
2018-05-01 13:20:00,193.9,193.95,193.75,193.92,4451.0,174.8181,174.8632,174.6829,174.8362,4451.0
2018-05-01 13:25:00,193.99,194.05,193.93,194.0,5062.0,174.8993,174.9534,174.8452,174.9083,5062.0
2018-05-01 13:30:00,194.02,194.2,194.02,194.1,3450.0,174.9263,175.0886,174.9263,174.9984,3450.0
2018-05-01 13:35:00,194.13,194.24,194.05,194.19,5945.0,175.0255,175.1247,174.9534,175.0796,5945.0
2018-05-01 13:40:00,194.17,194.52,194.16,194.52,5403.0,175.0616,175.3771,175.0525,175.3771,5403.0
2018-05-01 13:45:00,194.52,195.15,194.52,195.15,17229.0,175.3771,175.9451,175.3771,175.9451,17229.0
2018-05-01 13:50:00,195.16,195.22,194.98,195.09,10172.0,175.9541,176.0082,175.7918,175.891,10172.0
2018-05-01 13:55:00,195.1,195.41,195.09,195.38,3417.0,175.9,176.1795,175.891,176.1525,3417.0
2018-05-01 14:00:00,195.44,195.68,195.38,195.52,9964.0,176.2066,176.423,176.1525,176.2787,9964.0
2018-05-01 14:05:00,195.49,195.56,195.27,195.34,6341.0,176.2517,176.3148,176.0533,176.1164,6341.0
2018-05-01 14:10:00,195.4,195.64,195.29,195.4,7438.0,176.1705,176.3869,176.0713,176.1705,7438.0
2018-05-01 14:15:00,195.41,195.67,195.41,195.59,4962.0,176.1795,176.4139,176.1795,176.3418,4962.0
2018-05-01 14:20:00,195.62,196.05,195.61,196.04,9968.0,176.3689,176.7565,176.3598,176.7475,9968.0
2018-05-01 14:25:00,196.09,196.09,195.75,195.89,12728.0,176.7926,176.7926,176.4861,176.6123,12728.0
2018-05-01 14:30:00,195.86,196.04,195.86,196.01,3060.0,176.5852,176.7475,176.5852,176.7205,3060.0
2018-05-01 14:35:00,196.04,196.04,195.65,195.7,15827.0,176.7475,176.7475,176.3959,176.441,15827.0
2018-05-01 14:40:00,195.65,196.02,195.61,196.01,6167.0,176.3959,176.7295,176.3598,176.7205,6167.0
2018-05-01 14:45:00,196.08,196.21,195.99,196.01,3371.0,176.7836,176.9008,176.7024,176.7205,3371.0
2018-05-01 14:50:00,196.0,196.06,195.77,195.81,4920.0,176.7115,176.7656,176.5041,176.5402,4920.0
2018-05-01 14:55:00,195.78,195.84,195.65,195.84,7101.0,176.5131,176.5672,176.3959,176.5672,7101.0
2018-05-01 15:00:00,195.86,196.08,195.83,195.87,4047.0,176.5852,176.7836,176.5582,176.5943,4047.0
2018-05-01 15:05:00,195.88,196.14,195.86,196.04,6333.0,176.6033,176.8377,176.5852,176.7475,6333.0
2018-05-01 15:10:00,196.03,196.03,195.8,195.8,3152.0,176.7385,176.7385,176.5311,176.5311,3152.0
2018-05-01 15:15:00,195.82,195.89,195.71,195.73,5124.0,176.5492,176.6123,176.45,176.468,5124.0
2018-05-01 15:20:00,195.74,195.86,195.64,195.73,5420.0,176.4771,176.5852,176.3869,176.468,5420.0
2018-05-01 15:25:00,195.75,195.81,195.55,195.69,10400.0,176.4861,176.5402,176.3057,176.432,10400.0
2018-05-01 15:30:00,195.71,196.16,195.71,196.11,18470.0,176.45,176.8557,176.45,176.8106,18470.0
2018-05-01 15:35:00,196.13,196.16,195.95,195.99,9672.0,176.8287,176.8557,176.6664,176.7024,9672.0
2018-05-01 15:40:00,195.96,196.27,195.96,196.26,21180.0,176.6754,176.9549,176.6754,176.9459,21180.0
2018-05-01 15:45:00,196.23,196.4,196.23,196.36,25952.0,176.9188,177.0721,176.9188,177.036,25952.0
2018-05-01 15:50:00,196.49,196.61,196.47,196.55,34698.0,177.1532,177.2614,177.1352,177.2073,34698.0
2018-05-01 15:55:00,196.56,196.75,196.46,196.58,104516.0,177.2164,177.3877,177.1262,177.2344,104516.0
2018-05-02 09:30:00,195.48,195.48,193.24,193.39,58953.0,176.2426,176.2426,174.2231,174.3583,58953.0
2018-05-02 09:35:00,193.22,194.0,192.82,193.31,60291.0,174.205,174.9083,173.8444,174.2862,60291.0
2018-05-02 09:40:00,193.34,193.36,192.65,192.74,29884.0,174.3132,174.3313,173.6911,173.7723,29884.0
2018-05-02 09:45:00,192.81,193.17,192.75,193.09,34467.0,173.8354,174.16,173.7813,174.0878,34467.0
2018-05-02 09:50:00,193.08,193.13,192.45,192.81,30415.0,174.0788,174.1239,173.5108,173.8354,30415.0
2018-05-02 09:55:00,192.94,193.01,192.58,192.67,17913.0,173.9526,174.0157,173.628,173.7092,17913.0
2018-05-02 10:00:00,192.68,193.43,192.56,193.25,25724.0,173.7182,174.3944,173.61,174.2321,25724.0
2018-05-02 10:05:00,193.19,193.74,193.18,193.62,23892.0,174.178,174.6739,174.169,174.5657,23892.0
2018-05-02 10:10:00,193.59,193.84,193.34,193.84,13487.0,174.5386,174.764,174.3132,174.764,13487.0
2018-05-02 10:15:00,193.74,194.03,193.6,193.6,14317.0,174.6739,174.9353,174.5477,174.5477,14317.0
2018-05-02 10:20:00,193.53,194.29,193.48,194.13,31487.0,174.4845,175.1697,174.4395,175.0255,31487.0
2018-05-02 10:25:00,194.15,194.24,193.86,193.98,20827.0,175.0435,175.1247,174.7821,174.8903,20827.0
2018-05-02 10:30:00,194.04,194.3,194.0,194.23,15779.0,174.9443,175.1788,174.9083,175.1157,15779.0
2018-05-02 10:35:00,194.24,194.4,194.19,194.27,9220.0,175.1247,175.2689,175.0796,175.1517,9220.0
2018-05-02 10:40:00,194.24,194.28,193.74,193.75,14716.0,175.1247,175.1607,174.6739,174.6829,14716.0
2018-05-02 10:45:00,193.74,194.19,193.74,194.02,13736.0,174.6739,175.0796,174.6739,174.9263,13736.0
2018-05-02 10:50:00,194.03,194.3,193.91,194.28,11368.0,174.9353,175.1788,174.8271,175.1607,11368.0
2018-05-02 10:55:00,194.21,194.22,194.03,194.18,10526.0,175.0976,175.1066,174.9353,175.0706,10526.0
2018-05-02 11:00:00,194.18,194.18,193.7,193.73,16680.0,175.0706,175.0706,174.6378,174.6649,16680.0
2018-05-02 11:05:00,193.75,193.91,193.68,193.89,26676.0,174.6829,174.8271,174.6198,174.8091,26676.0
2018-05-02 11:10:00,193.94,194.36,193.92,194.31,27640.0,174.8542,175.2329,174.8362,175.1878,27640.0
2018-05-02 11:15:00,194.28,194.43,194.28,194.33,10841.0,175.1607,175.296,175.1607,175.2058,10841.0
2018-05-02 11:20:00,194.36,194.45,194.15,194.42,15760.0,175.2329,175.314,175.0435,175.287,15760.0
2018-05-02 11:25:00,194.45,194.63,194.4,194.53,29783.0,175.314,175.4763,175.2689,175.3861,29783.0
2018-05-02 11:30:00,194.51,194.59,194.3,194.39,25706.0,175.3681,175.4402,175.1788,175.2599,25706.0
2018-05-02 11:35:00,194.44,194.49,194.28,194.43,8684.0,175.305,175.3501,175.1607,175.296,8684.0
2018-05-02 11:40:00,194.46,194.47,193.95,193.95,14168.0,175.323,175.332,174.8632,174.8632,14168.0
2018-05-02 11:45:00,193.97,193.98,193.56,193.57,14122.0,174.8812,174.8903,174.5116,174.5206,14122.0
2018-05-02 11:50:00,193.53,193.57,193.29,193.33,7380.0,174.4845,174.5206,174.2682,174.3042,7380.0
2018-05-02 11:55:00,193.29,193.77,193.29,193.75,10285.0,174.2682,174.7009,174.2682,174.6829,10285.0
2018-05-02 12:00:00,193.77,194.1,193.71,193.92,20425.0,174.7009,174.9984,174.6468,174.8362,20425.0
2018-05-02 12:05:00,193.94,194.06,193.91,193.96,8789.0,174.8542,174.9624,174.8271,174.8722,8789.0
2018-05-02 12:10:00,193.99,194.11,193.99,194.07,7559.0,174.8993,175.0075,174.8993,174.9714,7559.0
2018-05-02 12:15:00,194.06,194.06,193.94,194.0,3776.0,174.9624,174.9624,174.8542,174.9083,3776.0
2018-05-02 12:20:00,194.0,194.05,193.9,194.03,8782.0,174.9083,174.9534,174.8181,174.9353,8782.0
2018-05-02 12:25:00,194.03,194.33,194.03,194.14,10780.0,174.9353,175.2058,174.9353,175.0345,10780.0
2018-05-02 12:30:00,194.14,194.23,194.08,194.23,10000.0,175.0345,175.1157,174.9804,175.1157,10000.0
2018-05-02 12:35:00,194.2,194.23,194.04,194.15,15538.0,175.0886,175.1157,174.9443,175.0435,15538.0
2018-05-02 12:40:00,194.18,194.23,194.04,194.04,4998.0,175.0706,175.1157,174.9443,174.9443,4998.0
2018-05-02 12:45:00,194.05,194.09,193.89,194.06,14503.0,174.9534,174.9894,174.8091,174.9624,14503.0
2018-05-02 12:50:00,194.03,194.03,193.9,194.01,9342.0,174.9353,174.9353,174.8181,174.9173,9342.0
2018-05-02 12:55:00,194.01,194.16,193.97,194.08,9129.0,174.9173,175.0525,174.8812,174.9804,9129.0
2018-05-02 13:00:00,194.09,194.3,194.07,194.28,6997.0,174.9894,175.1788,174.9714,175.1607,6997.0
2018-05-02 13:05:00,194.32,194.56,194.18,194.54,22694.0,175.1968,175.4132,175.0706,175.3951,22694.0
2018-05-02 13:10:00,194.53,194.8,194.53,194.71,16411.0,175.3861,175.6296,175.3861,175.5484,16411.0
2018-05-02 13:15:00,194.65,194.65,194.5,194.5,6198.0,175.4943,175.4943,175.3591,175.3591,6198.0
2018-05-02 13:20:00,194.53,194.7,194.52,194.66,9050.0,175.3861,175.5394,175.3771,175.5033,9050.0
2018-05-02 13:25:00,194.62,194.72,194.59,194.59,4508.0,175.4673,175.5574,175.4402,175.4402,4508.0
2018-05-02 13:30:00,194.62,194.66,194.5,194.61,11505.0,175.4673,175.5033,175.3591,175.4583,11505.0
2018-05-02 13:35:00,194.56,194.56,194.4,194.4,4200.0,175.4132,175.4132,175.2689,175.2689,4200.0
2018-05-02 13:40:00,194.38,194.51,194.36,194.51,8457.0,175.2509,175.3681,175.2329,175.3681,8457.0
2018-05-02 13:45:00,194.54,194.78,194.51,194.63,8052.0,175.3951,175.6115,175.3681,175.4763,8052.0
2018-05-02 13:50:00,194.58,194.81,194.58,194.67,7739.0,175.4312,175.6386,175.4312,175.5124,7739.0
2018-05-02 13:55:00,194.68,194.76,194.65,194.74,6760.0,175.5214,175.5935,175.4943,175.5755,6760.0
2018-05-02 14:00:00,194.71,195.21,194.68,195.21,13076.0,175.5484,175.9992,175.5214,175.9992,13076.0
2018-05-02 14:05:00,195.18,195.58,195.09,195.43,30972.0,175.9722,176.3328,175.891,176.1976,30972.0
2018-05-02 14:10:00,195.48,195.49,195.07,195.12,9105.0,176.2426,176.2517,175.873,175.9181,9105.0
2018-05-02 14:15:00,195.07,195.15,194.75,194.75,10131.0,175.873,175.9451,175.5845,175.5845,10131.0
2018-05-02 14:20:00,194.7,194.96,194.66,194.66,17411.0,175.5394,175.7738,175.5033,175.5033,17411.0
2018-05-02 14:25:00,194.71,195.07,194.69,194.97,22237.0,175.5484,175.873,175.5304,175.7828,22237.0
2018-05-02 14:30:00,195.0,195.18,194.91,194.98,13980.0,175.8099,175.9722,175.7287,175.7918,13980.0
2018-05-02 14:35:00,194.94,195.28,194.89,195.23,22327.0,175.7558,176.0623,175.7107,176.0172,22327.0
2018-05-02 14:40:00,195.18,195.23,194.96,195.02,8429.0,175.9722,176.0172,175.7738,175.8279,8429.0
2018-05-02 14:45:00,195.02,195.04,194.85,194.9,7459.0,175.8279,175.8459,175.6746,175.7197,7459.0
2018-05-02 14:50:00,194.92,195.0,194.7,194.7,7499.0,175.7377,175.8099,175.5394,175.5394,7499.0
2018-05-02 14:55:00,194.7,194.84,194.69,194.77,5150.0,175.5394,175.6656,175.5304,175.6025,5150.0
2018-05-02 15:00:00,194.71,194.94,194.52,194.94,17839.0,175.5484,175.7558,175.3771,175.7558,17839.0
2018-05-02 15:05:00,194.94,195.19,194.93,195.14,8856.0,175.7558,175.9812,175.7468,175.9361,8856.0
2018-05-02 15:10:00,195.14,195.41,195.1,195.18,21119.0,175.9361,176.1795,175.9,175.9722,21119.0
2018-05-02 15:15:00,195.17,195.39,195.06,195.31,24146.0,175.9631,176.1615,175.864,176.0894,24146.0
2018-05-02 15:20:00,195.32,195.32,194.77,194.77,34829.0,176.0984,176.0984,175.6025,175.6025,34829.0
2018-05-02 15:25:00,194.84,194.98,194.76,194.92,26542.0,175.6656,175.7918,175.5935,175.7377,26542.0
2018-05-02 15:30:00,194.94,194.95,194.52,194.63,44997.0,175.7558,175.7648,175.3771,175.4763,44997.0
2018-05-02 15:35:00,194.6,194.61,194.24,194.34,31333.0,175.4492,175.4583,175.1247,175.2148,31333.0
2018-05-02 15:40:00,194.32,194.38,194.05,194.05,29101.0,175.1968,175.2509,174.9534,174.9534,29101.0
2018-05-02 15:45:00,194.07,194.39,193.93,194.0,31429.0,174.9714,175.2599,174.8452,174.9083,31429.0
2018-05-02 15:50:00,194.0,194.1,193.84,194.0,41399.0,174.9083,174.9984,174.764,174.9083,41399.0
2018-05-02 15:55:00,194.03,194.14,193.94,194.0,84428.0,174.9353,175.0345,174.8542,174.9083,84428.0
2018-05-03 09:30:00,193.92,193.99,191.83,192.26,47668.0,174.8362,174.8993,172.9518,173.3395,47668.0
2018-05-03 09:35:00,192.18,192.65,191.66,192.55,25792.0,173.2674,173.6911,172.7986,173.601,25792.0
2018-05-03 09:40:00,192.5,192.5,191.69,191.86,19646.0,173.5559,173.5559,172.8256,172.9789,19646.0
2018-05-03 09:45:00,191.89,192.31,191.77,192.3,23231.0,173.0059,173.3846,172.8977,173.3756,23231.0
2018-05-03 09:50:00,192.3,192.56,192.15,192.32,31082.0,173.3756,173.61,173.2403,173.3936,31082.0
2018-05-03 09:55:00,192.28,192.55,192.26,192.4,6939.0,173.3576,173.601,173.3395,173.4657,6939.0
2018-05-03 10:00:00,192.42,192.5,192.08,192.21,10128.0,173.4838,173.5559,173.1772,173.2944,10128.0
2018-05-03 10:05:00,192.17,192.21,191.94,192.21,9242.0,173.2584,173.2944,173.051,173.2944,9242.0
2018-05-03 10:10:00,192.27,192.27,191.8,191.89,17084.0,173.3485,173.3485,172.9248,173.0059,17084.0
2018-05-03 10:15:00,191.92,191.99,191.75,191.88,34171.0,173.033,173.0961,172.8797,172.9969,34171.0
2018-05-03 10:20:00,191.95,191.95,191.45,191.57,14497.0,173.06,173.06,172.6092,172.7174,14497.0
2018-05-03 10:25:00,191.55,191.83,191.55,191.65,16531.0,172.6994,172.9518,172.6994,172.7896,16531.0
2018-05-03 10:30:00,191.68,191.68,191.25,191.27,14578.0,172.8166,172.8166,172.4289,172.4469,14578.0
2018-05-03 10:35:00,191.23,191.25,190.56,190.81,28273.0,172.4109,172.4289,171.8068,172.0322,28273.0
2018-05-03 10:40:00,190.81,191.04,190.73,190.8,21376.0,172.0322,172.2396,171.9601,172.0232,21376.0
2018-05-03 10:45:00,190.8,190.96,190.73,190.76,40622.0,172.0232,172.1675,171.9601,171.9871,40622.0
2018-05-03 10:50:00,190.79,190.79,190.37,190.56,16171.0,172.0142,172.0142,171.6355,171.8068,16171.0
2018-05-03 10:55:00,190.53,190.59,190.19,190.59,17600.0,171.7798,171.8339,171.4732,171.8339,17600.0
2018-05-03 11:00:00,190.59,190.75,190.42,190.52,15677.0,171.8339,171.9781,171.6806,171.7708,15677.0
2018-05-03 11:05:00,190.54,191.36,190.54,191.21,27082.0,171.7888,172.5281,171.7888,172.3929,27082.0
2018-05-03 11:10:00,191.21,191.59,191.1,191.42,12856.0,172.3929,172.7355,172.2937,172.5822,12856.0
2018-05-03 11:15:00,191.45,191.5,191.19,191.21,12159.0,172.6092,172.6543,172.3748,172.3929,12159.0
2018-05-03 11:20:00,191.07,191.22,190.86,191.22,6860.0,172.2666,172.4019,172.0773,172.4019,6860.0
2018-05-03 11:25:00,191.12,191.14,190.64,190.65,12681.0,172.3117,172.3297,171.8789,171.888,12681.0
2018-05-03 11:30:00,190.7,190.92,190.54,190.92,17904.0,171.933,172.1314,171.7888,172.1314,17904.0
2018-05-03 11:35:00,190.96,191.14,190.78,190.96,11117.0,172.1675,172.3297,172.0052,172.1675,11117.0
2018-05-03 11:40:00,190.99,191.1,190.69,191.1,6402.0,172.1945,172.2937,171.924,172.2937,6402.0
2018-05-03 11:45:00,191.07,191.5,191.06,191.32,12150.0,172.2666,172.6543,172.2576,172.492,12150.0
2018-05-03 11:50:00,191.36,191.59,191.26,191.55,7621.0,172.5281,172.7355,172.4379,172.6994,7621.0
2018-05-03 11:55:00,191.51,191.61,191.33,191.42,11456.0,172.6633,172.7535,172.501,172.5822,11456.0
2018-05-03 12:00:00,191.47,191.68,191.41,191.47,12926.0,172.6273,172.8166,172.5732,172.6273,12926.0
2018-05-03 12:05:00,191.55,191.64,191.38,191.38,7456.0,172.6994,172.7805,172.5461,172.5461,7456.0
2018-05-03 12:10:00,191.4,191.65,191.25,191.65,12517.0,172.5642,172.7896,172.4289,172.7896,12517.0
2018-05-03 12:15:00,191.59,191.59,191.38,191.49,5987.0,172.7355,172.7355,172.5461,172.6453,5987.0
2018-05-03 12:20:00,191.53,191.59,191.35,191.35,7698.0,172.6814,172.7355,172.5191,172.5191,7698.0
2018-05-03 12:25:00,191.35,191.4,191.12,191.12,7154.0,172.5191,172.5642,172.3117,172.3117,7154.0
2018-05-03 12:30:00,191.16,191.67,191.16,191.63,6900.0,172.3478,172.8076,172.3478,172.7715,6900.0
2018-05-03 12:35:00,191.59,192.27,191.57,192.21,14776.0,172.7355,173.3485,172.7174,173.2944,14776.0
2018-05-03 12:40:00,192.22,192.75,192.2,192.64,16201.0,173.3035,173.7813,173.2854,173.6821,16201.0
2018-05-03 12:45:00,192.65,192.7,192.56,192.6,14892.0,173.6911,173.7362,173.61,173.6461,14892.0
2018-05-03 12:50:00,192.61,192.92,192.4,192.75,17878.0,173.6551,173.9346,173.4657,173.7813,17878.0
2018-05-03 12:55:00,192.76,193.29,192.75,193.29,8170.0,173.7903,174.2682,173.7813,174.2682,8170.0
2018-05-03 13:00:00,193.31,193.31,192.78,192.78,8823.0,174.2862,174.2862,173.8083,173.8083,8823.0
2018-05-03 13:05:00,192.69,192.85,192.58,192.61,6183.0,173.7272,173.8715,173.628,173.6551,6183.0
2018-05-03 13:10:00,192.58,192.8,192.57,192.76,4250.0,173.628,173.8264,173.619,173.7903,4250.0
2018-05-03 13:15:00,192.67,193.19,192.67,193.14,8206.0,173.7092,174.178,173.7092,174.1329,8206.0
2018-05-03 13:20:00,193.11,193.15,192.72,192.82,13235.0,174.1059,174.1419,173.7543,173.8444,13235.0
2018-05-03 13:25:00,192.75,192.85,192.66,192.68,5937.0,173.7813,173.8715,173.7002,173.7182,5937.0
2018-05-03 13:30:00,192.76,193.51,192.76,193.51,24443.0,173.7903,174.4665,173.7903,174.4665,24443.0
2018-05-03 13:35:00,193.43,193.61,193.33,193.51,17439.0,174.3944,174.5567,174.3042,174.4665,17439.0
2018-05-03 13:40:00,193.55,193.63,193.3,193.48,6299.0,174.5026,174.5747,174.2772,174.4395,6299.0
2018-05-03 13:45:00,193.4,193.45,193.07,193.2,10327.0,174.3673,174.4124,174.0698,174.187,10327.0
2018-05-03 13:50:00,193.21,193.44,193.1,193.44,15700.0,174.196,174.4034,174.0969,174.4034,15700.0
2018-05-03 13:55:00,193.47,193.56,193.36,193.43,6959.0,174.4304,174.5116,174.3313,174.3944,6959.0
2018-05-03 14:00:00,193.41,193.45,193.12,193.13,6408.0,174.3763,174.4124,174.1149,174.1239,6408.0
2018-05-03 14:05:00,193.13,193.58,193.13,193.55,8926.0,174.1239,174.5296,174.1239,174.5026,8926.0
2018-05-03 14:10:00,193.5,193.52,193.23,193.23,7863.0,174.4575,174.4755,174.2141,174.2141,7863.0
2018-05-03 14:15:00,193.22,193.39,193.16,193.16,3218.0,174.205,174.3583,174.151,174.151,3218.0
2018-05-03 14:20:00,193.1,193.1,192.91,192.97,7727.0,174.0969,174.0969,173.9256,173.9796,7727.0
2018-05-03 14:25:00,193.05,193.51,193.05,193.5,11406.0,174.0518,174.4665,174.0518,174.4575,11406.0
2018-05-03 14:30:00,193.54,193.8,193.48,193.65,10087.0,174.4936,174.728,174.4395,174.5927,10087.0
2018-05-03 14:35:00,193.69,193.89,193.6,193.82,7130.0,174.6288,174.8091,174.5477,174.746,7130.0
2018-05-03 14:40:00,193.74,193.75,193.5,193.59,6927.0,174.6739,174.6829,174.4575,174.5386,6927.0
2018-05-03 14:45:00,193.54,193.55,193.24,193.24,6205.0,174.4936,174.5026,174.2231,174.2231,6205.0
2018-05-03 14:50:00,193.21,193.28,192.98,192.98,8263.0,174.196,174.2591,173.9887,173.9887,8263.0
2018-05-03 14:55:00,192.96,193.03,192.76,192.92,5969.0,173.9706,174.0337,173.7903,173.9346,5969.0
2018-05-03 15:00:00,192.97,193.43,192.97,193.19,10041.0,173.9796,174.3944,173.9796,174.178,10041.0
2018-05-03 15:05:00,193.18,193.43,193.04,193.05,12219.0,174.169,174.3944,174.0428,174.0518,12219.0
2018-05-03 15:10:00,193.01,193.2,192.93,193.15,7985.0,174.0157,174.187,173.9436,174.1419,7985.0
2018-05-03 15:15:00,193.17,193.4,193.08,193.2,13548.0,174.16,174.3673,174.0788,174.187,13548.0
2018-05-03 15:20:00,193.17,193.23,193.02,193.21,14618.0,174.16,174.2141,174.0247,174.196,14618.0
2018-05-03 15:25:00,193.23,193.36,193.09,193.35,13388.0,174.2141,174.3313,174.0878,174.3223,13388.0
2018-05-03 15:30:00,193.34,193.59,193.26,193.27,23169.0,174.3132,174.5386,174.2411,174.2501,23169.0
2018-05-03 15:35:00,193.27,193.3,192.98,192.99,11239.0,174.2501,174.2772,173.9887,173.9977,11239.0
2018-05-03 15:40:00,193.02,193.08,192.88,193.03,22425.0,174.0247,174.0788,173.8985,174.0337,22425.0
2018-05-03 15:45:00,192.99,193.13,192.85,192.85,86767.0,173.9977,174.1239,173.8715,173.8715,86767.0
2018-05-03 15:50:00,192.85,193.04,192.8,193.02,23607.0,173.8715,174.0428,173.8264,174.0247,23607.0
2018-05-03 15:55:00,193.0,193.13,192.7,193.0,65379.0,174.0067,174.1239,173.7362,174.0067,65379.0
2018-05-04 09:30:00,192.84,193.06,191.28,191.62,29795.0,173.8624,174.0608,172.456,172.7625,29795.0
2018-05-04 09:35:00,191.84,192.25,191.56,192.0,14551.0,172.9609,173.3305,172.7084,173.1051,14551.0
2018-05-04 09:40:00,192.14,192.19,191.83,192.1,13926.0,173.2313,173.2764,172.9518,173.1953,13926.0
2018-05-04 09:45:00,192.05,192.31,191.8,192.0,22956.0,173.1502,173.3846,172.9248,173.1051,22956.0
2018-05-04 09:50:00,192.13,192.24,191.79,192.09,3735.0,173.2223,173.3215,172.9158,173.1863,3735.0
2018-05-04 09:55:00,192.06,192.27,191.91,192.03,5514.0,173.1592,173.3485,173.024,173.1322,5514.0
2018-05-04 10:00:00,192.01,192.52,191.9,192.52,12385.0,173.1141,173.5739,173.0149,173.5739,12385.0
2018-05-04 10:05:00,192.52,193.47,192.52,193.37,18063.0,173.5739,174.4304,173.5739,174.3403,18063.0
2018-05-04 10:10:00,193.47,193.56,193.29,193.46,13277.0,174.4304,174.5116,174.2682,174.4214,13277.0
2018-05-04 10:15:00,193.38,193.67,193.29,193.52,9720.0,174.3493,174.6108,174.2682,174.4755,9720.0
2018-05-04 10:20:00,193.56,193.89,193.54,193.79,30103.0,174.5116,174.8091,174.4936,174.719,30103.0
2018-05-04 10:25:00,193.79,194.02,193.7,194.0,9127.0,174.719,174.9263,174.6378,174.9083,9127.0
2018-05-04 10:30:00,193.91,193.95,193.73,193.78,32840.0,174.8271,174.8632,174.6649,174.7099,32840.0
2018-05-04 10:35:00,193.73,194.38,193.72,194.38,19413.0,174.6649,175.2509,174.6558,175.2509,19413.0
2018-05-04 10:40:00,194.41,194.93,194.41,194.7,39374.0,175.2779,175.7468,175.2779,175.5394,39374.0
2018-05-04 10:45:00,194.68,194.71,194.39,194.46,26562.0,175.5214,175.5484,175.2599,175.323,26562.0
2018-05-04 10:50:00,194.51,194.73,194.49,194.71,10803.0,175.3681,175.5664,175.3501,175.5484,10803.0
2018-05-04 10:55:00,194.77,194.9,194.48,194.51,6723.0,175.6025,175.7197,175.341,175.3681,6723.0
2018-05-04 11:00:00,194.47,194.78,194.35,194.57,6605.0,175.332,175.6115,175.2238,175.4222,6605.0
2018-05-04 11:05:00,194.69,195.14,194.69,195.14,10910.0,175.5304,175.9361,175.5304,175.9361,10910.0
2018-05-04 11:10:00,195.09,195.3,195.0,195.08,7876.0,175.891,176.0804,175.8099,175.882,7876.0
2018-05-04 11:15:00,195.15,195.28,195.08,195.23,5800.0,175.9451,176.0623,175.882,176.0172,5800.0
2018-05-04 11:20:00,195.27,195.37,195.24,195.28,9726.0,176.0533,176.1435,176.0263,176.0623,9726.0
2018-05-04 11:25:00,195.28,195.34,195.13,195.3,9227.0,176.0623,176.1164,175.9271,176.0804,9227.0
2018-05-04 11:30:00,195.27,195.7,195.26,195.59,10026.0,176.0533,176.441,176.0443,176.3418,10026.0
2018-05-04 11:35:00,195.58,195.66,195.43,195.45,13865.0,176.3328,176.4049,176.1976,176.2156,13865.0
2018-05-04 11:40:00,195.45,195.52,195.33,195.34,10917.0,176.2156,176.2787,176.1074,176.1164,10917.0
2018-05-04 11:45:00,195.32,195.36,194.91,195.0,15552.0,176.0984,176.1344,175.7287,175.8099,15552.0
2018-05-04 11:50:00,194.94,195.02,194.86,194.93,10908.0,175.7558,175.8279,175.6837,175.7468,10908.0
2018-05-04 11:55:00,194.88,195.0,194.79,194.96,12030.0,175.7017,175.8099,175.6205,175.7738,12030.0
2018-05-04 12:00:00,194.95,195.38,194.87,195.25,6068.0,175.7648,176.1525,175.6927,176.0353,6068.0
2018-05-04 12:05:00,195.24,195.27,195.07,195.22,6496.0,176.0263,176.0533,175.873,176.0082,6496.0
2018-05-04 12:10:00,195.25,195.35,195.22,195.34,3120.0,176.0353,176.1254,176.0082,176.1164,3120.0
2018-05-04 12:15:00,195.33,195.37,195.14,195.27,6838.0,176.1074,176.1435,175.9361,176.0533,6838.0
2018-05-04 12:20:00,195.26,195.26,195.1,195.2,3950.0,176.0443,176.0443,175.9,175.9902,3950.0
2018-05-04 12:25:00,195.18,195.44,195.11,195.33,4650.0,175.9722,176.2066,175.909,176.1074,4650.0
2018-05-04 12:30:00,195.36,195.38,195.24,195.29,4212.0,176.1344,176.1525,176.0263,176.0713,4212.0
2018-05-04 12:35:00,195.27,195.41,195.25,195.36,4775.0,176.0533,176.1795,176.0353,176.1344,4775.0
2018-05-04 12:40:00,195.32,195.36,195.24,195.31,3336.0,176.0984,176.1344,176.0263,176.0894,3336.0
2018-05-04 12:45:00,195.28,195.33,194.96,194.96,7667.0,176.0623,176.1074,175.7738,175.7738,7667.0
2018-05-04 12:50:00,194.95,195.14,194.93,194.94,6305.0,175.7648,175.9361,175.7468,175.7558,6305.0
2018-05-04 12:55:00,194.95,195.03,194.86,194.86,4320.0,175.7648,175.8369,175.6837,175.6837,4320.0
2018-05-04 13:00:00,194.92,195.02,194.86,194.97,2900.0,175.7377,175.8279,175.6837,175.7828,2900.0
2018-05-04 13:05:00,194.98,195.29,194.93,195.26,8159.0,175.7918,176.0713,175.7468,176.0443,8159.0
2018-05-04 13:10:00,195.31,195.4,195.3,195.33,3217.0,176.0894,176.1705,176.0804,176.1074,3217.0
2018-05-04 13:15:00,195.34,195.35,195.23,195.26,4714.0,176.1164,176.1254,176.0172,176.0443,4714.0
2018-05-04 13:20:00,195.39,195.46,195.34,195.45,6144.0,176.1615,176.2246,176.1164,176.2156,6144.0
2018-05-04 13:25:00,195.45,195.5,195.4,195.4,3733.0,176.2156,176.2607,176.1705,176.1705,3733.0
2018-05-04 13:30:00,195.41,195.51,195.39,195.51,4128.0,176.1795,176.2697,176.1615,176.2697,4128.0
2018-05-04 13:35:00,195.5,195.55,195.4,195.51,6037.0,176.2607,176.3057,176.1705,176.2697,6037.0
2018-05-04 13:40:00,195.53,195.62,195.52,195.55,6425.0,176.2877,176.3689,176.2787,176.3057,6425.0
2018-05-04 13:45:00,195.54,195.6,195.44,195.46,5253.0,176.2967,176.3508,176.2066,176.2246,5253.0
2018-05-04 13:50:00,195.49,195.6,195.46,195.56,11069.0,176.2517,176.3508,176.2246,176.3148,11069.0
2018-05-04 13:55:00,195.58,195.7,195.57,195.63,5197.0,176.3328,176.441,176.3238,176.3779,5197.0
2018-05-04 14:00:00,195.65,195.72,195.62,195.63,4450.0,176.3959,176.459,176.3689,176.3779,4450.0
2018-05-04 14:05:00,195.61,195.83,195.6,195.73,5151.0,176.3598,176.5582,176.3508,176.468,5151.0
2018-05-04 14:10:00,195.78,195.81,195.65,195.72,5791.0,176.5131,176.5402,176.3959,176.459,5791.0
2018-05-04 14:15:00,195.67,195.71,195.54,195.57,9198.0,176.4139,176.45,176.2967,176.3238,9198.0
2018-05-04 14:20:00,195.58,195.86,195.58,195.81,7625.0,176.3328,176.5852,176.3328,176.5402,7625.0
2018-05-04 14:25:00,195.82,196.03,195.81,195.97,11810.0,176.5492,176.7385,176.5402,176.6844,11810.0
2018-05-04 14:30:00,196.0,196.13,195.92,196.13,14135.0,176.7115,176.8287,176.6393,176.8287,14135.0
2018-05-04 14:35:00,196.15,196.15,196.05,196.1,8027.0,176.8467,176.8467,176.7565,176.8016,8027.0
2018-05-04 14:40:00,196.13,196.38,196.09,196.35,11783.0,176.8287,177.0541,176.7926,177.027,11783.0
2018-05-04 14:45:00,196.38,196.4,196.19,196.25,6774.0,177.0541,177.0721,176.8828,176.9369,6774.0
2018-05-04 14:50:00,196.23,196.3,196.11,196.11,16387.0,176.9188,176.9819,176.8106,176.8106,16387.0
2018-05-04 14:55:00,196.18,196.19,195.89,196.04,8989.0,176.8738,176.8828,176.6123,176.7475,8989.0
2018-05-04 15:00:00,196.07,196.27,196.03,196.27,5736.0,176.7746,176.9549,176.7385,176.9549,5736.0
2018-05-04 15:05:00,196.25,196.25,195.87,196.02,8792.0,176.9369,176.9369,176.5943,176.7295,8792.0
2018-05-04 15:10:00,195.98,196.1,195.75,196.06,11716.0,176.6934,176.8016,176.4861,176.7656,11716.0
2018-05-04 15:15:00,196.01,196.16,195.98,196.12,14978.0,176.7205,176.8557,176.6934,176.8197,14978.0
2018-05-04 15:20:00,196.11,196.19,196.09,196.17,6068.0,176.8106,176.8828,176.7926,176.8647,6068.0
2018-05-04 15:25:00,196.19,196.21,196.08,196.17,9091.0,176.8828,176.9008,176.7836,176.8647,9091.0
2018-05-04 15:30:00,196.11,196.17,195.89,196.01,9485.0,176.8106,176.8647,176.6123,176.7205,9485.0
2018-05-04 15:35:00,196.02,196.03,195.61,195.65,10112.0,176.7295,176.7385,176.3598,176.3959,10112.0
2018-05-04 15:40:00,195.65,195.83,195.64,195.76,13278.0,176.3959,176.5582,176.3869,176.4951,13278.0
2018-05-04 15:45:00,195.73,195.73,195.5,195.5,26429.0,176.468,176.468,176.2607,176.2607,26429.0
2018-05-04 15:50:00,195.47,195.49,194.89,195.09,78776.0,176.2336,176.2517,175.7107,175.891,78776.0
2018-05-04 15:55:00,195.05,195.26,195.02,195.24,107900.0,175.855,176.0443,175.8279,176.0263,107900.0
2018-05-07 09:30:00,195.88,195.88,194.67,194.8,30994.0,176.6033,176.6033,175.5124,175.6296,30994.0
2018-05-07 09:35:00,194.74,195.19,194.67,194.97,13306.0,175.5755,175.9812,175.5124,175.7828,13306.0
2018-05-07 09:40:00,194.9,194.9,194.6,194.82,29289.0,175.7197,175.7197,175.4492,175.6476,29289.0
2018-05-07 09:45:00,194.81,194.94,194.24,194.53,16684.0,175.6386,175.7558,175.1247,175.3861,16684.0
2018-05-07 09:50:00,194.6,195.08,194.6,194.96,14771.0,175.4492,175.882,175.4492,175.7738,14771.0
2018-05-07 09:55:00,194.92,194.95,194.59,194.59,9359.0,175.7377,175.7648,175.4402,175.4402,9359.0
2018-05-07 10:00:00,194.58,194.63,194.38,194.44,12524.0,175.4312,175.4763,175.2509,175.305,12524.0
2018-05-07 10:05:00,194.44,194.46,194.3,194.3,8272.0,175.305,175.323,175.1788,175.1788,8272.0
2018-05-07 10:10:00,194.28,194.46,193.75,193.75,22397.0,175.1607,175.323,174.6829,174.6829,22397.0
2018-05-07 10:15:00,193.78,194.01,193.77,193.81,21844.0,174.7099,174.9173,174.7009,174.737,21844.0
2018-05-07 10:20:00,193.85,194.07,193.75,193.91,35044.0,174.773,174.9714,174.6829,174.8271,35044.0
2018-05-07 10:25:00,193.9,194.16,193.7,193.86,17670.0,174.8181,175.0525,174.6378,174.7821,17670.0
2018-05-07 10:30:00,193.9,194.1,193.55,193.55,44437.0,174.8181,174.9984,174.5026,174.5026,44437.0
2018-05-07 10:35:00,193.57,193.57,193.04,193.5,33963.0,174.5206,174.5206,174.0428,174.4575,33963.0
2018-05-07 10:40:00,193.48,193.67,193.28,193.39,19333.0,174.4395,174.6108,174.2591,174.3583,19333.0
2018-05-07 10:45:00,193.37,193.58,193.11,193.49,13176.0,174.3403,174.5296,174.1059,174.4485,13176.0
2018-05-07 10:50:00,193.49,193.63,193.33,193.52,11561.0,174.4485,174.5747,174.3042,174.4755,11561.0
2018-05-07 10:55:00,193.52,193.74,193.52,193.64,12448.0,174.4755,174.6739,174.4755,174.5837,12448.0
2018-05-07 11:00:00,193.61,193.64,193.36,193.38,28057.0,174.5567,174.5837,174.3313,174.3493,28057.0
2018-05-07 11:05:00,193.38,193.45,193.16,193.36,19460.0,174.3493,174.4124,174.151,174.3313,19460.0
2018-05-07 11:10:00,193.35,193.39,193.21,193.34,17182.0,174.3223,174.3583,174.196,174.3132,17182.0
2018-05-07 11:15:00,193.34,193.41,193.26,193.37,9605.0,174.3132,174.3763,174.2411,174.3403,9605.0
2018-05-07 11:20:00,193.37,193.54,193.37,193.4,7802.0,174.3403,174.4936,174.3403,174.3673,7802.0
2018-05-07 11:25:00,193.52,193.62,193.39,193.55,18853.0,174.4755,174.5657,174.3583,174.5026,18853.0
2018-05-07 11:30:00,193.54,193.71,193.45,193.45,20495.0,174.4936,174.6468,174.4124,174.4124,20495.0
2018-05-07 11:35:00,193.44,193.46,193.08,193.12,54362.0,174.4034,174.4214,174.0788,174.1149,54362.0
2018-05-07 11:40:00,193.1,193.16,192.86,192.96,39987.0,174.0969,174.151,173.8805,173.9706,39987.0
2018-05-07 11:45:00,192.93,192.95,192.69,192.72,21577.0,173.9436,173.9616,173.7272,173.7543,21577.0
2018-05-07 11:50:00,192.69,192.83,192.66,192.69,23708.0,173.7272,173.8534,173.7002,173.7272,23708.0
2018-05-07 11:55:00,192.72,192.72,192.45,192.45,29594.0,173.7543,173.7543,173.5108,173.5108,29594.0
2018-05-07 12:00:00,192.48,192.56,192.41,192.46,23110.0,173.5379,173.61,173.4748,173.5198,23110.0
2018-05-07 12:05:00,192.43,192.5,192.36,192.41,21266.0,173.4928,173.5559,173.4297,173.4748,21266.0
2018-05-07 12:10:00,192.4,192.59,192.36,192.46,40885.0,173.4657,173.637,173.4297,173.5198,40885.0
2018-05-07 12:15:00,192.51,192.73,192.22,192.69,42473.0,173.5649,173.7633,173.3035,173.7272,42473.0
2018-05-07 12:20:00,192.7,192.79,192.63,192.67,20403.0,173.7362,173.8174,173.6731,173.7092,20403.0
2018-05-07 12:25:00,192.72,193.07,192.72,192.99,7300.0,173.7543,174.0698,173.7543,173.9977,7300.0
2018-05-07 12:30:00,192.98,192.98,192.69,192.69,8757.0,173.9887,173.9887,173.7272,173.7272,8757.0
2018-05-07 12:35:00,192.73,192.97,192.63,192.97,7605.0,173.7633,173.9796,173.6731,173.9796,7605.0
2018-05-07 12:40:00,192.96,193.08,192.92,193.03,14829.0,173.9706,174.0788,173.9346,174.0337,14829.0
2018-05-07 12:45:00,193.03,193.08,192.92,192.97,11295.0,174.0337,174.0788,173.9346,173.9796,11295.0
2018-05-07 12:50:00,193.0,193.19,193.0,193.14,16664.0,174.0067,174.178,174.0067,174.1329,16664.0
2018-05-07 12:55:00,193.2,193.25,193.11,193.17,19444.0,174.187,174.2321,174.1059,174.16,19444.0
2018-05-07 13:00:00,193.17,193.39,193.13,193.17,13860.0,174.16,174.3583,174.1239,174.16,13860.0
2018-05-07 13:05:00,193.2,193.23,192.91,193.02,14370.0,174.187,174.2141,173.9256,174.0247,14370.0
2018-05-07 13:10:00,193.02,193.03,192.69,192.69,11502.0,174.0247,174.0337,173.7272,173.7272,11502.0
2018-05-07 13:15:00,192.69,192.96,192.56,192.96,19121.0,173.7272,173.9706,173.61,173.9706,19121.0
2018-05-07 13:20:00,192.92,193.06,192.92,193.03,7450.0,173.9346,174.0608,173.9346,174.0337,7450.0
2018-05-07 13:25:00,193.05,193.07,193.0,193.01,7168.0,174.0518,174.0698,174.0067,174.0157,7168.0
2018-05-07 13:30:00,193.03,193.28,193.0,193.26,32617.0,174.0337,174.2591,174.0067,174.2411,32617.0
2018-05-07 13:35:00,193.21,193.21,193.07,193.11,7579.0,174.196,174.196,174.0698,174.1059,7579.0
2018-05-07 13:40:00,193.14,193.25,193.1,193.14,10076.0,174.1329,174.2321,174.0969,174.1329,10076.0
2018-05-07 13:45:00,193.21,193.31,193.16,193.16,20944.0,174.196,174.2862,174.151,174.151,20944.0
2018-05-07 13:50:00,193.17,193.17,193.07,193.11,5720.0,174.16,174.16,174.0698,174.1059,5720.0
2018-05-07 13:55:00,193.07,193.07,193.01,193.04,11271.0,174.0698,174.0698,174.0157,174.0428,11271.0
2018-05-07 14:00:00,193.03,193.16,193.03,193.1,10340.0,174.0337,174.151,174.0337,174.0969,10340.0
2018-05-07 14:05:00,193.1,193.34,193.05,193.34,9976.0,174.0969,174.3132,174.0518,174.3132,9976.0
2018-05-07 14:10:00,193.31,193.43,193.22,193.37,24137.0,174.2862,174.3944,174.205,174.3403,24137.0
2018-05-07 14:15:00,193.31,193.36,193.24,193.28,14660.0,174.2862,174.3313,174.2231,174.2591,14660.0
2018-05-07 14:20:00,193.27,193.37,193.26,193.37,7298.0,174.2501,174.3403,174.2411,174.3403,7298.0
2018-05-07 14:25:00,193.35,193.35,193.11,193.12,23785.0,174.3223,174.3223,174.1059,174.1149,23785.0
2018-05-07 14:30:00,193.09,193.26,193.03,193.18,11251.0,174.0878,174.2411,174.0337,174.169,11251.0
2018-05-07 14:35:00,193.21,193.38,193.18,193.24,19992.0,174.196,174.3493,174.169,174.2231,19992.0
2018-05-07 14:40:00,193.2,193.3,193.01,193.05,12664.0,174.187,174.2772,174.0157,174.0518,12664.0
2018-05-07 14:45:00,193.01,193.15,192.99,193.0,24974.0,174.0157,174.1419,173.9977,174.0067,24974.0
2018-05-07 14:50:00,193.0,193.11,192.9,192.9,61555.0,174.0067,174.1059,173.9165,173.9165,61555.0
2018-05-07 14:55:00,192.94,192.97,192.77,192.86,12435.0,173.9526,173.9796,173.7993,173.8805,12435.0
2018-05-07 15:00:00,192.83,192.87,192.75,192.85,12318.0,173.8534,173.8895,173.7813,173.8715,12318.0
2018-05-07 15:05:00,192.85,192.89,192.6,192.65,17038.0,173.8715,173.9075,173.6461,173.6911,17038.0
2018-05-07 15:10:00,192.67,192.78,192.28,192.31,17237.0,173.7092,173.8083,173.3576,173.3846,17237.0
2018-05-07 15:15:00,192.35,192.5,192.23,192.36,21377.0,173.4207,173.5559,173.3125,173.4297,21377.0
2018-05-07 15:20:00,192.37,192.43,192.24,192.38,16498.0,173.4387,173.4928,173.3215,173.4477,16498.0
2018-05-07 15:25:00,192.37,192.53,192.21,192.52,16810.0,173.4387,173.583,173.2944,173.5739,16810.0
2018-05-07 15:30:00,192.53,192.86,192.5,192.73,22509.0,173.583,173.8805,173.5559,173.7633,22509.0
2018-05-07 15:35:00,192.69,192.81,192.58,192.66,20275.0,173.7272,173.8354,173.628,173.7002,20275.0
2018-05-07 15:40:00,192.66,192.87,192.56,192.75,22072.0,173.7002,173.8895,173.61,173.7813,22072.0
2018-05-07 15:45:00,192.72,192.8,192.51,192.76,42335.0,173.7543,173.8264,173.5649,173.7903,42335.0
2018-05-07 15:50:00,192.77,192.79,192.56,192.76,31762.0,173.7993,173.8174,173.61,173.7903,31762.0
2018-05-07 15:55:00,192.78,193.07,192.77,193.05,89990.0,173.8083,174.0698,173.7993,174.0518,89990.0
2018-05-08 09:30:00,192.99,193.11,192.56,193.11,29420.0,173.9977,174.1059,173.61,174.1059,29420.0
2018-05-08 09:35:00,192.97,193.12,192.54,192.8,13951.0,173.9796,174.1149,173.592,173.8264,13951.0
2018-05-08 09:40:00,192.8,193.24,192.8,193.0,14106.0,173.8264,174.2231,173.8264,174.0067,14106.0
2018-05-08 09:45:00,193.02,193.2,192.65,192.83,13450.0,174.0247,174.187,173.6911,173.8534,13450.0
2018-05-08 09:50:00,192.73,192.92,192.62,192.62,13244.0,173.7633,173.9346,173.6641,173.6641,13244.0
2018-05-08 09:55:00,192.61,192.71,192.42,192.68,8108.0,173.6551,173.7452,173.4838,173.7182,8108.0
2018-05-08 10:00:00,192.67,192.86,192.44,192.86,6978.0,173.7092,173.8805,173.5018,173.8805,6978.0
2018-05-08 10:05:00,192.75,192.83,192.63,192.73,7512.0,173.7813,173.8534,173.6731,173.7633,7512.0
2018-05-08 10:10:00,192.76,192.76,192.49,192.55,7307.0,173.7903,173.7903,173.5469,173.601,7307.0
2018-05-08 10:15:00,192.53,193.03,192.5,193.03,15118.0,173.583,174.0337,173.5559,174.0337,15118.0
2018-05-08 10:20:00,192.97,192.98,192.79,192.95,12107.0,173.9796,173.9887,173.8174,173.9616,12107.0
2018-05-08 10:25:00,192.99,193.17,192.89,193.06,14926.0,173.9977,174.16,173.9075,174.0608,14926.0
2018-05-08 10:30:00,193.06,193.54,193.02,193.43,14895.0,174.0608,174.4936,174.0247,174.3944,14895.0
2018-05-08 10:35:00,193.48,193.64,193.23,193.23,7519.0,174.4395,174.5837,174.2141,174.2141,7519.0
2018-05-08 10:40:00,193.22,193.24,193.13,193.2,5979.0,174.205,174.2231,174.1239,174.187,5979.0
2018-05-08 10:45:00,193.18,193.37,193.12,193.31,10470.0,174.169,174.3403,174.1149,174.2862,10470.0
2018-05-08 10:50:00,193.33,193.64,193.33,193.64,10478.0,174.3042,174.5837,174.3042,174.5837,10478.0
2018-05-08 10:55:00,193.58,193.62,193.37,193.38,11471.0,174.5296,174.5657,174.3403,174.3493,11471.0
2018-05-08 11:00:00,193.34,193.51,193.31,193.49,12104.0,174.3132,174.4665,174.2862,174.4485,12104.0
2018-05-08 11:05:00,193.46,193.64,193.43,193.52,13559.0,174.4214,174.5837,174.3944,174.4755,13559.0
2018-05-08 11:10:00,193.54,194.14,193.53,194.0,20448.0,174.4936,175.0345,174.4845,174.9083,20448.0
2018-05-08 11:15:00,194.06,194.59,194.01,194.55,25103.0,174.9624,175.4402,174.9173,175.4042,25103.0
2018-05-08 11:20:00,194.51,195.05,194.51,194.75,52023.0,175.3681,175.855,175.3681,175.5845,52023.0
2018-05-08 11:25:00,194.73,194.94,194.45,194.93,34512.0,175.5664,175.7558,175.314,175.7468,34512.0
2018-05-08 11:30:00,194.88,195.2,194.58,194.58,25737.0,175.7017,175.9902,175.4312,175.4312,25737.0
2018-05-08 11:35:00,194.53,194.68,194.14,194.15,8801.0,175.3861,175.5214,175.0345,175.0435,8801.0
2018-05-08 11:40:00,194.11,194.45,194.04,194.45,12082.0,175.0075,175.314,174.9443,175.314,12082.0
2018-05-08 11:45:00,194.48,194.68,194.48,194.61,18090.0,175.341,175.5214,175.341,175.4583,18090.0
2018-05-08 11:50:00,194.59,194.64,194.29,194.48,14486.0,175.4402,175.4853,175.1697,175.341,14486.0
2018-05-08 11:55:00,194.44,194.48,194.21,194.28,7875.0,175.305,175.341,175.0976,175.1607,7875.0
2018-05-08 12:00:00,194.36,194.39,194.23,194.32,11537.0,175.2329,175.2599,175.1157,175.1968,11537.0
2018-05-08 12:05:00,194.33,194.43,194.17,194.35,17253.0,175.2058,175.296,175.0616,175.2238,17253.0
2018-05-08 12:10:00,194.31,194.35,194.29,194.29,7622.0,175.1878,175.2238,175.1697,175.1697,7622.0
2018-05-08 12:15:00,194.27,194.29,193.96,194.21,23167.0,175.1517,175.1697,174.8722,175.0976,23167.0
2018-05-08 12:20:00,194.19,194.19,193.88,193.93,9890.0,175.0796,175.0796,174.8001,174.8452,9890.0
2018-05-08 12:25:00,193.95,194.1,193.94,194.1,6410.0,174.8632,174.9984,174.8542,174.9984,6410.0
2018-05-08 12:30:00,194.06,194.31,194.04,194.29,11274.0,174.9624,175.1878,174.9443,175.1697,11274.0
2018-05-08 12:35:00,194.25,194.49,194.25,194.31,15267.0,175.1337,175.3501,175.1337,175.1878,15267.0
2018-05-08 12:40:00,194.34,194.5,194.32,194.45,8941.0,175.2148,175.3591,175.1968,175.314,8941.0
2018-05-08 12:45:00,194.44,194.48,194.29,194.36,9855.0,175.305,175.341,175.1697,175.2329,9855.0
2018-05-08 12:50:00,194.36,194.38,194.24,194.31,9771.0,175.2329,175.2509,175.1247,175.1878,9771.0
2018-05-08 12:55:00,194.29,194.37,194.22,194.32,16767.0,175.1697,175.2419,175.1066,175.1968,16767.0
2018-05-08 13:00:00,194.3,194.5,194.26,194.34,9972.0,175.1788,175.3591,175.1427,175.2148,9972.0
2018-05-08 13:05:00,194.31,194.42,194.26,194.3,7707.0,175.1878,175.287,175.1427,175.1788,7707.0
2018-05-08 13:10:00,194.27,194.42,194.23,194.42,8657.0,175.1517,175.287,175.1157,175.287,8657.0
2018-05-08 13:15:00,194.42,194.42,194.29,194.29,4820.0,175.287,175.287,175.1697,175.1697,4820.0
2018-05-08 13:20:00,194.3,194.65,193.92,194.41,85483.0,175.1788,175.4943,174.8362,175.2779,85483.0
2018-05-08 13:25:00,194.49,194.68,194.21,194.3,58552.0,175.3501,175.5214,175.0976,175.1788,58552.0
2018-05-08 13:30:00,194.33,194.39,194.17,194.19,9555.0,175.2058,175.2599,175.0616,175.0796,9555.0
2018-05-08 13:35:00,194.19,194.35,194.18,194.26,5810.0,175.0796,175.2238,175.0706,175.1427,5810.0
2018-05-08 13:40:00,194.21,194.59,194.21,194.49,14500.0,175.0976,175.4402,175.0976,175.3501,14500.0
2018-05-08 13:45:00,194.49,194.51,193.96,193.96,14257.0,175.3501,175.3681,174.8722,174.8722,14257.0
2018-05-08 13:50:00,193.99,194.12,193.95,194.0,20441.0,174.8993,175.0165,174.8632,174.9083,20441.0
2018-05-08 13:55:00,194.0,194.04,193.92,193.97,5223.0,174.9083,174.9443,174.8362,174.8812,5223.0
2018-05-08 14:00:00,194.03,194.15,193.97,194.07,11113.0,174.9353,175.0435,174.8812,174.9714,11113.0
2018-05-08 14:05:00,194.07,194.07,193.9,193.96,7170.0,174.9714,174.9714,174.8181,174.8722,7170.0
2018-05-08 14:10:00,193.94,193.99,193.67,193.71,25312.0,174.8542,174.8993,174.6108,174.6468,25312.0
2018-05-08 14:15:00,193.75,193.82,193.58,193.71,11755.0,174.6829,174.746,174.5296,174.6468,11755.0
2018-05-08 14:20:00,193.63,194.01,193.54,193.9,7302.0,174.5747,174.9173,174.4936,174.8181,7302.0
2018-05-08 14:25:00,193.94,194.17,193.74,193.74,14169.0,174.8542,175.0616,174.6739,174.6739,14169.0
2018-05-08 14:30:00,193.79,193.85,193.48,193.59,6668.0,174.719,174.773,174.4395,174.5386,6668.0
2018-05-08 14:35:00,193.59,193.68,193.26,193.26,6768.0,174.5386,174.6198,174.2411,174.2411,6768.0
2018-05-08 14:40:00,193.21,193.24,192.93,193.07,17742.0,174.196,174.2231,173.9436,174.0698,17742.0
2018-05-08 14:45:00,193.05,193.11,192.98,193.01,6214.0,174.0518,174.1059,173.9887,174.0157,6214.0
2018-05-08 14:50:00,192.97,193.43,192.96,193.31,9967.0,173.9796,174.3944,173.9706,174.2862,9967.0
2018-05-08 14:55:00,193.35,193.35,193.02,193.02,6696.0,174.3223,174.3223,174.0247,174.0247,6696.0
2018-05-08 15:00:00,193.07,193.41,192.93,193.34,8504.0,174.0698,174.3763,173.9436,174.3132,8504.0
2018-05-08 15:05:00,193.34,193.56,193.34,193.55,12536.0,174.3132,174.5116,174.3132,174.5026,12536.0
2018-05-08 15:10:00,193.52,193.82,193.47,193.82,5670.0,174.4755,174.746,174.4304,174.746,5670.0
2018-05-08 15:15:00,193.8,193.8,193.6,193.68,5962.0,174.728,174.728,174.5477,174.6198,5962.0
2018-05-08 15:20:00,193.74,193.84,193.69,193.72,9712.0,174.6739,174.764,174.6288,174.6558,9712.0
2018-05-08 15:25:00,193.72,193.84,193.59,193.81,10956.0,174.6558,174.764,174.5386,174.737,10956.0
2018-05-08 15:30:00,193.83,194.06,193.76,194.01,10556.0,174.755,174.9624,174.6919,174.9173,10556.0
2018-05-08 15:35:00,194.01,194.04,193.82,193.86,9333.0,174.9173,174.9443,174.746,174.7821,9333.0
2018-05-08 15:40:00,193.87,194.15,193.84,194.06,19584.0,174.7911,175.0435,174.764,174.9624,19584.0
2018-05-08 15:45:00,193.97,194.13,193.86,194.03,27664.0,174.8812,175.0255,174.7821,174.9353,27664.0
2018-05-08 15:50:00,194.09,194.37,194.06,194.32,49146.0,174.9894,175.2419,174.9624,175.1968,49146.0
2018-05-08 15:55:00,194.32,194.5,194.27,194.49,51815.0,175.1968,175.3591,175.1517,175.3501,51815.0
2018-05-09 09:30:00,194.15,194.98,194.0,194.76,38102.0,175.0435,175.7918,174.9083,175.5935,38102.0
2018-05-09 09:35:00,194.82,195.5,194.82,195.06,25816.0,175.6476,176.2607,175.6476,175.864,25816.0
2018-05-09 09:40:00,195.05,195.16,194.79,194.79,9635.0,175.855,175.9541,175.6205,175.6205,9635.0
2018-05-09 09:45:00,194.87,195.0,194.58,194.61,18115.0,175.6927,175.8099,175.4312,175.4583,18115.0
2018-05-09 09:50:00,194.66,194.71,194.22,194.27,21775.0,175.5033,175.5484,175.1066,175.1517,21775.0
2018-05-09 09:55:00,194.26,194.31,193.43,193.49,30916.0,175.1427,175.1878,174.3944,174.4485,30916.0
2018-05-09 10:00:00,193.54,193.66,193.15,193.54,30692.0,174.4936,174.6017,174.1419,174.4936,30692.0
2018-05-09 10:05:00,193.65,193.69,193.38,193.63,15602.0,174.5927,174.6288,174.3493,174.5747,15602.0
2018-05-09 10:10:00,193.67,193.81,193.45,193.64,19088.0,174.6108,174.737,174.4124,174.5837,19088.0
2018-05-09 10:15:00,193.66,193.73,193.48,193.53,12534.0,174.6017,174.6649,174.4395,174.4845,12534.0
2018-05-09 10:20:00,193.52,193.84,193.47,193.71,15210.0,174.4755,174.764,174.4304,174.6468,15210.0
2018-05-09 10:25:00,193.74,193.86,193.61,193.8,8805.0,174.6739,174.7821,174.5567,174.728,8805.0
2018-05-09 10:30:00,193.86,194.08,193.6,193.7,17351.0,174.7821,174.9804,174.5477,174.6378,17351.0
2018-05-09 10:35:00,193.69,194.13,193.69,193.85,12371.0,174.6288,175.0255,174.6288,174.773,12371.0
2018-05-09 10:40:00,193.94,194.41,193.94,194.4,14025.0,174.8542,175.2779,174.8542,175.2689,14025.0
2018-05-09 10:45:00,194.3,194.37,194.13,194.25,23839.0,175.1788,175.2419,175.0255,175.1337,23839.0
2018-05-09 10:50:00,194.22,194.29,193.82,193.82,17776.0,175.1066,175.1697,174.746,174.746,17776.0
2018-05-09 10:55:00,193.83,193.95,193.55,193.6,12957.0,174.755,174.8632,174.5026,174.5477,12957.0
2018-05-09 11:00:00,193.61,193.81,193.54,193.71,7188.0,174.5567,174.737,174.4936,174.6468,7188.0
2018-05-09 11:05:00,193.7,193.76,193.55,193.67,9578.0,174.6378,174.6919,174.5026,174.6108,9578.0
2018-05-09 11:10:00,193.68,193.9,193.63,193.77,8901.0,174.6198,174.8181,174.5747,174.7009,8901.0
2018-05-09 11:15:00,193.75,194.08,193.68,194.08,6818.0,174.6829,174.9804,174.6198,174.9804,6818.0
2018-05-09 11:20:00,194.1,194.3,194.05,194.18,17476.0,174.9984,175.1788,174.9534,175.0706,17476.0
2018-05-09 11:25:00,194.18,194.36,194.16,194.22,21309.0,175.0706,175.2329,175.0525,175.1066,21309.0
2018-05-09 11:30:00,194.21,194.28,194.09,194.13,33578.0,175.0976,175.1607,174.9894,175.0255,33578.0
2018-05-09 11:35:00,194.12,194.19,194.0,194.05,12932.0,175.0165,175.0796,174.9083,174.9534,12932.0
2018-05-09 11:40:00,194.08,194.2,193.96,194.06,10978.0,174.9804,175.0886,174.8722,174.9624,10978.0
2018-05-09 11:45:00,194.06,194.06,193.83,193.96,8398.0,174.9624,174.9624,174.755,174.8722,8398.0
2018-05-09 11:50:00,193.92,193.92,193.72,193.79,14065.0,174.8362,174.8362,174.6558,174.719,14065.0
2018-05-09 11:55:00,193.77,193.95,193.66,193.89,11102.0,174.7009,174.8632,174.6017,174.8091,11102.0
2018-05-09 12:00:00,193.95,194.18,193.95,193.97,12933.0,174.8632,175.0706,174.8632,174.8812,12933.0
2018-05-09 12:05:00,193.99,194.14,193.95,194.01,9967.0,174.8993,175.0345,174.8632,174.9173,9967.0
2018-05-09 12:10:00,194.03,194.13,194.02,194.11,7651.0,174.9353,175.0255,174.9263,175.0075,7651.0
2018-05-09 12:15:00,194.12,194.2,194.02,194.12,12055.0,175.0165,175.0886,174.9263,175.0165,12055.0
2018-05-09 12:20:00,194.11,194.51,194.11,194.45,8831.0,175.0075,175.3681,175.0075,175.314,8831.0
2018-05-09 12:25:00,194.46,194.59,194.45,194.47,18271.0,175.323,175.4402,175.314,175.332,18271.0
2018-05-09 12:30:00,194.45,194.6,194.45,194.49,18950.0,175.314,175.4492,175.314,175.3501,18950.0
2018-05-09 12:35:00,194.49,194.53,194.34,194.42,11794.0,175.3501,175.3861,175.2148,175.287,11794.0
2018-05-09 12:40:00,194.48,194.56,194.33,194.5,16109.0,175.341,175.4132,175.2058,175.3591,16109.0
2018-05-09 12:45:00,194.54,194.64,194.48,194.5,50815.0,175.3951,175.4853,175.341,175.3591,50815.0
2018-05-09 12:50:00,194.51,194.92,194.49,194.91,10738.0,175.3681,175.7377,175.3501,175.7287,10738.0
2018-05-09 12:55:00,194.91,195.1,194.91,195.03,10671.0,175.7287,175.9,175.7287,175.8369,10671.0
2018-05-09 13:00:00,195.08,195.31,195.08,195.19,9984.0,175.882,176.0894,175.882,175.9812,9984.0
2018-05-09 13:05:00,195.2,195.22,195.12,195.14,6693.0,175.9902,176.0082,175.9181,175.9361,6693.0
2018-05-09 13:10:00,195.13,195.19,195.03,195.07,4857.0,175.9271,175.9812,175.8369,175.873,4857.0
2018-05-09 13:15:00,195.09,195.09,194.95,195.06,8491.0,175.891,175.891,175.7648,175.864,8491.0
2018-05-09 13:20:00,195.09,195.15,195.03,195.11,9674.0,175.891,175.9451,175.8369,175.909,9674.0
2018-05-09 13:25:00,195.05,195.32,195.04,195.27,16523.0,175.855,176.0984,175.8459,176.0533,16523.0
2018-05-09 13:30:00,195.3,195.49,195.3,195.45,13688.0,176.0804,176.2517,176.0804,176.2156,13688.0
2018-05-09 13:35:00,195.49,195.49,195.38,195.42,9893.0,176.2517,176.2517,176.1525,176.1885,9893.0
2018-05-09 13:40:00,195.44,195.44,195.34,195.35,4730.0,176.2066,176.2066,176.1164,176.1254,4730.0
2018-05-09 13:45:00,195.39,195.58,195.31,195.5,18785.0,176.1615,176.3328,176.0894,176.2607,18785.0
2018-05-09 13:50:00,195.54,195.6,195.48,195.53,11064.0,176.2967,176.3508,176.2426,176.2877,11064.0
2018-05-09 13:55:00,195.56,195.56,195.3,195.42,14525.0,176.3148,176.3148,176.0804,176.1885,14525.0
2018-05-09 14:00:00,195.46,195.55,195.4,195.55,7457.0,176.2246,176.3057,176.1705,176.3057,7457.0
2018-05-09 14:05:00,195.51,195.56,195.49,195.49,12242.0,176.2697,176.3148,176.2517,176.2517,12242.0
2018-05-09 14:10:00,195.5,195.56,195.46,195.48,13584.0,176.2607,176.3148,176.2246,176.2426,13584.0
2018-05-09 14:15:00,195.52,195.56,195.45,195.45,15104.0,176.2787,176.3148,176.2156,176.2156,15104.0
2018-05-09 14:20:00,195.45,195.45,195.12,195.35,9001.0,176.2156,176.2156,175.9181,176.1254,9001.0
2018-05-09 14:25:00,195.32,195.35,195.09,195.21,7482.0,176.0984,176.1254,175.891,175.9992,7482.0
2018-05-09 14:30:00,195.18,195.31,195.15,195.28,11819.0,175.9722,176.0894,175.9451,176.0623,11819.0
2018-05-09 14:35:00,195.28,195.32,195.15,195.16,10608.0,176.0623,176.0984,175.9451,175.9541,10608.0
2018-05-09 14:40:00,195.18,195.49,195.18,195.44,10424.0,175.9722,176.2517,175.9722,176.2066,10424.0
2018-05-09 14:45:00,195.48,195.59,195.41,195.59,15229.0,176.2426,176.3418,176.1795,176.3418,15229.0
2018-05-09 14:50:00,195.6,195.65,195.43,195.49,13731.0,176.3508,176.3959,176.1976,176.2517,13731.0
2018-05-09 14:55:00,195.36,195.6,195.3,195.6,5516.0,176.1344,176.3508,176.0804,176.3508,5516.0
2018-05-09 15:00:00,195.57,195.67,195.52,195.63,16548.0,176.3238,176.4139,176.2787,176.3779,16548.0
2018-05-09 15:05:00,195.66,196.12,195.59,196.12,27473.0,176.4049,176.8197,176.3418,176.8197,27473.0
2018-05-09 15:10:00,196.14,196.19,195.85,195.87,12064.0,176.8377,176.8828,176.5762,176.5943,12064.0
2018-05-09 15:15:00,195.86,195.98,195.73,195.93,25665.0,176.5852,176.6934,176.468,176.6484,25665.0
2018-05-09 15:20:00,195.92,196.02,195.73,195.73,18248.0,176.6393,176.7295,176.468,176.468,18248.0
2018-05-09 15:25:00,195.77,195.89,195.69,195.89,13776.0,176.5041,176.6123,176.432,176.6123,13776.0
2018-05-09 15:30:00,195.87,195.9,195.72,195.75,21495.0,176.5943,176.6213,176.459,176.4861,21495.0
2018-05-09 15:35:00,195.76,195.9,195.75,195.81,23572.0,176.4951,176.6213,176.4861,176.5402,23572.0
2018-05-09 15:40:00,195.77,195.92,195.73,195.86,13006.0,176.5041,176.6393,176.468,176.5852,13006.0
2018-05-09 15:45:00,195.85,196.04,195.84,195.97,55416.0,176.5762,176.7475,176.5672,176.6844,55416.0
2018-05-09 15:50:00,196.0,196.23,196.0,196.17,57931.0,176.7115,176.9188,176.7115,176.8647,57931.0
2018-05-09 15:55:00,196.17,196.24,195.97,196.04,102236.0,176.8647,176.9278,176.6844,176.7475,102236.0
2018-05-10 09:30:00,196.04,196.24,194.62,194.62,77050.0,177.263,177.4438,175.979,175.979,77050.0
2018-05-10 09:35:00,194.62,195.56,194.2,194.23,63691.0,175.979,176.829,175.5992,175.6263,63691.0
2018-05-10 09:40:00,194.28,194.77,194.2,194.58,54696.0,175.6716,176.1146,175.5992,175.9428,54696.0
2018-05-10 09:45:00,194.6,194.66,194.23,194.43,51133.0,175.9609,176.0152,175.6263,175.8072,51133.0
2018-05-10 09:50:00,194.42,194.55,194.34,194.5,17894.0,175.7982,175.9157,175.7258,175.8705,17894.0
2018-05-10 09:55:00,194.53,195.06,194.53,195.06,22544.0,175.8976,176.3769,175.8976,176.3769,22544.0
2018-05-10 10:00:00,195.19,195.35,195.15,195.18,29670.0,176.4944,176.6391,176.4582,176.4854,29670.0
2018-05-10 10:05:00,195.16,195.71,195.08,195.71,36625.0,176.4673,176.9646,176.3949,176.9646,36625.0
2018-05-10 10:10:00,195.76,196.14,195.65,196.07,34666.0,177.0098,177.3534,176.9103,177.2901,34666.0
2018-05-10 10:15:00,196.0,196.06,195.51,195.63,18979.0,177.2268,177.2811,176.7837,176.8923,18979.0
2018-05-10 10:20:00,195.66,195.71,195.44,195.49,9659.0,176.9194,176.9646,176.7205,176.7657,9659.0
2018-05-10 10:25:00,195.5,195.92,195.49,195.92,9512.0,176.7747,177.1545,176.7657,177.1545,9512.0
2018-05-10 10:30:00,195.97,196.15,195.94,195.99,12540.0,177.1997,177.3624,177.1726,177.2178,12540.0
2018-05-10 10:35:00,196.01,196.35,196.01,196.32,29993.0,177.2359,177.5433,177.2359,177.5162,29993.0
2018-05-10 10:40:00,196.33,196.71,196.3,196.68,30028.0,177.5252,177.8688,177.4981,177.8417,30028.0
2018-05-10 10:45:00,196.68,196.84,196.28,196.3,18385.0,177.8417,177.9864,177.48,177.4981,18385.0
2018-05-10 10:50:00,196.3,196.35,196.08,196.1,8961.0,177.4981,177.5433,177.2992,177.3172,8961.0
2018-05-10 10:55:00,196.16,196.32,196.05,196.1,10838.0,177.3715,177.5162,177.272,177.3172,10838.0
2018-05-10 11:00:00,196.12,196.36,196.07,196.2,7302.0,177.3353,177.5523,177.2901,177.4077,7302.0
2018-05-10 11:05:00,196.2,196.2,195.98,196.01,5735.0,177.4077,177.4077,177.2087,177.2359,5735.0
2018-05-10 11:10:00,196.05,196.19,195.75,195.75,9325.0,177.272,177.3986,177.0008,177.0008,9325.0
2018-05-10 11:15:00,195.7,195.95,195.67,195.95,9082.0,176.9556,177.1816,176.9284,177.1816,9082.0
2018-05-10 11:20:00,195.95,196.07,195.82,196.07,11464.0,177.1816,177.2901,177.0641,177.2901,11464.0
2018-05-10 11:25:00,196.06,196.23,195.9,195.9,12390.0,177.2811,177.4348,177.1364,177.1364,12390.0
2018-05-10 11:30:00,195.95,195.98,195.78,195.83,6972.0,177.1816,177.2087,177.0279,177.0731,6972.0
2018-05-10 11:35:00,195.82,195.97,195.69,195.81,7643.0,177.0641,177.1997,176.9465,177.055,7643.0
2018-05-10 11:40:00,195.82,195.96,195.82,195.96,6008.0,177.0641,177.1906,177.0641,177.1906,6008.0
2018-05-10 11:45:00,195.96,196.21,195.94,196.21,11257.0,177.1906,177.4167,177.1726,177.4167,11257.0
2018-05-10 11:50:00,196.22,196.24,196.09,196.19,6965.0,177.4257,177.4438,177.3082,177.3986,6965.0
2018-05-10 11:55:00,196.18,196.23,195.98,196.05,4672.0,177.3896,177.4348,177.2087,177.272,4672.0
2018-05-10 12:00:00,196.09,196.29,196.06,196.23,5305.0,177.3082,177.489,177.2811,177.4348,5305.0
2018-05-10 12:05:00,196.2,196.32,196.11,196.31,5241.0,177.4077,177.5162,177.3263,177.5071,5241.0
2018-05-10 12:10:00,196.33,196.51,196.32,196.37,15421.0,177.5252,177.688,177.5162,177.5614,15421.0
2018-05-10 12:15:00,196.38,196.44,196.32,196.44,2303.0,177.5704,177.6247,177.5162,177.6247,2303.0
2018-05-10 12:20:00,196.39,196.41,196.28,196.33,5951.0,177.5795,177.5975,177.48,177.5252,5951.0
2018-05-10 12:25:00,196.31,196.54,196.29,196.5,11583.0,177.5071,177.7151,177.489,177.6789,11583.0
2018-05-10 12:30:00,196.39,196.59,196.33,196.57,12122.0,177.5795,177.7603,177.5252,177.7422,12122.0
2018-05-10 12:35:00,196.56,196.76,196.56,196.74,9071.0,177.7332,177.914,177.7332,177.8959,9071.0
2018-05-10 12:40:00,196.72,196.92,196.68,196.9,12882.0,177.8779,178.0587,177.8417,178.0406,12882.0
2018-05-10 12:45:00,196.92,196.93,196.71,196.71,8200.0,178.0587,178.0677,177.8688,177.8688,8200.0
2018-05-10 12:50:00,196.68,196.68,196.51,196.53,4863.0,177.8417,177.8417,177.688,177.7061,4863.0
2018-05-10 12:55:00,196.54,196.55,196.38,196.39,9351.0,177.7151,177.7241,177.5704,177.5795,9351.0
2018-05-10 13:00:00,196.35,196.57,196.35,196.52,6500.0,177.5433,177.7422,177.5433,177.697,6500.0
2018-05-10 13:05:00,196.49,196.57,196.48,196.57,3000.0,177.6699,177.7422,177.6608,177.7422,3000.0
2018-05-10 13:10:00,196.58,196.58,196.33,196.34,11981.0,177.7513,177.7513,177.5252,177.5343,11981.0
2018-05-10 13:15:00,196.38,196.47,196.31,196.37,5271.0,177.5704,177.6518,177.5071,177.5614,5271.0
2018-05-10 13:20:00,196.41,196.51,196.36,196.43,3217.0,177.5975,177.688,177.5523,177.6156,3217.0
2018-05-10 13:25:00,196.43,196.5,196.33,196.34,8975.0,177.6156,177.6789,177.5252,177.5343,8975.0
2018-05-10 13:30:00,196.33,196.35,196.21,196.25,5838.0,177.5252,177.5433,177.4167,177.4529,5838.0
2018-05-10 13:35:00,196.2,196.25,196.1,196.11,5923.0,177.4077,177.4529,177.3172,177.3263,5923.0
2018-05-10 13:40:00,196.1,196.12,195.97,196.08,5595.0,177.3172,177.3353,177.1997,177.2992,5595.0
2018-05-10 13:45:00,196.03,196.38,196.02,196.29,14169.0,177.2539,177.5704,177.2449,177.489,14169.0
2018-05-10 13:50:00,196.29,196.32,196.25,196.3,5088.0,177.489,177.5162,177.4529,177.4981,5088.0
2018-05-10 13:55:00,196.28,196.4,196.22,196.27,8326.0,177.48,177.5885,177.4257,177.471,8326.0
2018-05-10 14:00:00,196.36,196.36,196.07,196.17,8585.0,177.5523,177.5523,177.2901,177.3805,8585.0
2018-05-10 14:05:00,196.14,196.18,196.06,196.18,6721.0,177.3534,177.3896,177.2811,177.3896,6721.0
2018-05-10 14:10:00,196.13,196.39,196.13,196.39,5474.0,177.3444,177.5795,177.3444,177.5795,5474.0
2018-05-10 14:15:00,196.37,196.4,196.28,196.37,9883.0,177.5614,177.5885,177.48,177.5614,9883.0
2018-05-10 14:20:00,196.37,196.37,196.27,196.34,7096.0,177.5614,177.5614,177.471,177.5343,7096.0
2018-05-10 14:25:00,196.31,196.4,196.29,196.4,4676.0,177.5071,177.5885,177.489,177.5885,4676.0
2018-05-10 14:30:00,196.41,196.43,196.11,196.17,8460.0,177.5975,177.6156,177.3263,177.3805,8460.0
2018-05-10 14:35:00,196.13,196.13,195.7,195.72,8063.0,177.3444,177.3444,176.9556,176.9736,8063.0
2018-05-10 14:40:00,195.7,195.89,195.59,195.88,11149.0,176.9556,177.1274,176.8561,177.1183,11149.0
2018-05-10 14:45:00,195.91,196.07,195.9,196.02,10900.0,177.1454,177.2901,177.1364,177.2449,10900.0
2018-05-10 14:50:00,196.02,196.08,195.9,195.9,12411.0,177.2449,177.2992,177.1364,177.1364,12411.0
2018-05-10 14:55:00,195.82,195.83,195.64,195.72,24377.0,177.0641,177.0731,176.9013,176.9736,24377.0
2018-05-10 15:00:00,195.71,195.87,195.48,195.48,17003.0,176.9646,177.1093,176.7566,176.7566,17003.0
2018-05-10 15:05:00,195.46,195.65,195.41,195.63,10970.0,176.7385,176.9103,176.6933,176.8923,10970.0
2018-05-10 15:10:00,195.54,195.55,195.44,195.47,13247.0,176.8109,176.8199,176.7205,176.7476,13247.0
2018-05-10 15:15:00,195.51,195.54,195.41,195.42,20287.0,176.7837,176.8109,176.6933,176.7024,20287.0
2018-05-10 15:20:00,195.46,195.49,195.22,195.27,9424.0,176.7385,176.7657,176.5215,176.5667,9424.0
2018-05-10 15:25:00,195.31,195.52,195.31,195.51,20706.0,176.6029,176.7928,176.6029,176.7837,20706.0
2018-05-10 15:30:00,195.55,195.55,195.29,195.29,10353.0,176.8199,176.8199,176.5848,176.5848,10353.0
2018-05-10 15:35:00,195.3,195.36,195.21,195.34,24349.0,176.5939,176.6481,176.5125,176.63,24349.0
2018-05-10 15:40:00,195.35,195.35,195.14,195.2,31647.0,176.6391,176.6391,176.4492,176.5034,31647.0
2018-05-10 15:45:00,195.16,195.56,195.15,195.56,47689.0,176.4673,176.829,176.4582,176.829,47689.0
2018-05-10 15:50:00,195.56,195.77,195.5,195.5,29964.0,176.829,177.0188,176.7747,176.7747,29964.0
2018-05-10 15:55:00,195.5,195.5,195.2,195.41,111353.0,176.7747,176.7747,176.5034,176.6933,111353.0
2018-05-11 09:30:00,195.33,195.61,194.57,194.99,49307.0,176.621,176.8742,175.9338,176.3136,49307.0
2018-05-11 09:35:00,195.15,195.44,195.07,195.27,24815.0,176.4582,176.7205,176.3859,176.5667,24815.0
2018-05-11 09:40:00,195.42,195.42,195.13,195.39,12179.0,176.7024,176.7024,176.4401,176.6752,12179.0
2018-05-11 09:45:00,195.39,195.81,195.27,195.27,13024.0,176.6752,177.055,176.5667,176.5667,13024.0
2018-05-11 09:50:00,195.27,195.48,195.15,195.18,5584.0,176.5667,176.7566,176.4582,176.4854,5584.0
2018-05-11 09:55:00,195.21,195.53,195.14,195.35,13949.0,176.5125,176.8018,176.4492,176.6391,13949.0
2018-05-11 10:00:00,195.45,195.49,195.23,195.24,5098.0,176.7295,176.7657,176.5306,176.5396,5098.0
2018-05-11 10:05:00,195.26,195.31,195.14,195.27,6334.0,176.5577,176.6029,176.4492,176.5667,6334.0
2018-05-11 10:10:00,195.23,195.29,194.89,195.11,6694.0,176.5306,176.5848,176.2231,176.4221,6694.0
2018-05-11 10:15:00,195.05,195.15,194.78,194.93,13685.0,176.3678,176.4582,176.1237,176.2593,13685.0
2018-05-11 10:20:00,194.97,195.15,194.93,194.93,5768.0,176.2955,176.4582,176.2593,176.2593,5768.0
2018-05-11 10:25:00,194.93,195.37,194.85,195.2,10532.0,176.2593,176.6572,176.187,176.5034,10532.0
2018-05-11 10:30:00,195.22,195.23,194.98,195.08,12692.0,176.5215,176.5306,176.3045,176.3949,12692.0
2018-05-11 10:35:00,195.07,195.07,194.71,194.76,10310.0,176.3859,176.3859,176.0604,176.1056,10310.0
2018-05-11 10:40:00,194.77,194.92,194.72,194.87,10687.0,176.1146,176.2503,176.0694,176.205,10687.0
2018-05-11 10:45:00,194.89,194.91,194.73,194.91,9634.0,176.2231,176.2412,176.0785,176.2412,9634.0
2018-05-11 10:50:00,194.87,195.06,194.84,194.97,11402.0,176.205,176.3769,176.1779,176.2955,11402.0
2018-05-11 10:55:00,194.96,195.07,194.91,195.05,7663.0,176.2864,176.3859,176.2412,176.3678,7663.0
2018-05-11 11:00:00,195.07,195.25,194.99,195.21,8419.0,176.3859,176.5487,176.3136,176.5125,8419.0
2018-05-11 11:05:00,195.22,195.22,194.93,194.93,9157.0,176.5215,176.5215,176.2593,176.2593,9157.0
2018-05-11 11:10:00,194.91,194.92,194.75,194.8,12026.0,176.2412,176.2503,176.0965,176.1418,12026.0
2018-05-11 11:15:00,194.78,195.04,194.7,195.0,11374.0,176.1237,176.3588,176.0513,176.3226,11374.0
2018-05-11 11:20:00,195.06,195.33,195.04,195.18,13041.0,176.3769,176.621,176.3588,176.4854,13041.0
2018-05-11 11:25:00,195.17,195.23,195.1,195.2,5510.0,176.4763,176.5306,176.413,176.5034,5510.0
2018-05-11 11:30:00,195.2,195.37,195.15,195.23,8000.0,176.5034,176.6572,176.4582,176.5306,8000.0
2018-05-11 11:35:00,195.26,195.38,195.22,195.34,7700.0,176.5577,176.6662,176.5215,176.63,7700.0
2018-05-11 11:40:00,195.39,195.64,195.38,195.59,7318.0,176.6752,176.9013,176.6662,176.8561,7318.0
2018-05-11 11:45:00,195.6,195.6,195.28,195.42,6581.0,176.8651,176.8651,176.5758,176.7024,6581.0
2018-05-11 11:50:00,195.42,195.56,195.41,195.42,4455.0,176.7024,176.829,176.6933,176.7024,4455.0
2018-05-11 11:55:00,195.45,195.45,195.36,195.4,7210.0,176.7295,176.7295,176.6481,176.6843,7210.0
2018-05-11 12:00:00,195.43,195.52,195.33,195.51,26690.0,176.7114,176.7928,176.621,176.7837,26690.0
2018-05-11 12:05:00,195.56,195.68,195.51,195.51,4000.0,176.829,176.9375,176.7837,176.7837,4000.0
2018-05-11 12:10:00,195.43,195.44,195.12,195.15,5531.0,176.7114,176.7205,176.4311,176.4582,5531.0
2018-05-11 12:15:00,195.12,195.21,195.05,195.11,6100.0,176.4311,176.5125,176.3678,176.4221,6100.0
2018-05-11 12:20:00,195.15,195.15,195.03,195.04,2947.0,176.4582,176.4582,176.3497,176.3588,2947.0
2018-05-11 12:25:00,195.03,195.07,194.87,194.94,5843.0,176.3497,176.3859,176.205,176.2683,5843.0
2018-05-11 12:30:00,194.97,195.31,194.92,195.28,9085.0,176.2955,176.6029,176.2503,176.5758,9085.0
2018-05-11 12:35:00,195.29,195.35,195.24,195.35,6156.0,176.5848,176.6391,176.5396,176.6391,6156.0
2018-05-11 12:40:00,195.42,195.46,195.33,195.43,7691.0,176.7024,176.7385,176.621,176.7114,7691.0
2018-05-11 12:45:00,195.42,195.66,195.42,195.56,8222.0,176.7024,176.9194,176.7024,176.829,8222.0
2018-05-11 12:50:00,195.56,195.88,195.54,195.78,9165.0,176.829,177.1183,176.8109,177.0279,9165.0
2018-05-11 12:55:00,195.78,195.81,195.73,195.75,4861.0,177.0279,177.055,176.9827,177.0008,4861.0
2018-05-11 13:00:00,195.68,195.8,195.68,195.8,6736.0,176.9375,177.046,176.9375,177.046,6736.0
2018-05-11 13:05:00,195.75,195.77,195.69,195.71,4849.0,177.0008,177.0188,176.9465,176.9646,4849.0
2018-05-11 13:10:00,195.76,195.79,195.68,195.71,4300.0,177.0098,177.0369,176.9375,176.9646,4300.0
2018-05-11 13:15:00,195.71,195.76,195.66,195.67,6912.0,176.9646,177.0098,176.9194,176.9284,6912.0
2018-05-11 13:20:00,195.68,195.85,195.68,195.78,13886.0,176.9375,177.0912,176.9375,177.0279,13886.0
2018-05-11 13:25:00,195.78,195.78,195.63,195.68,9926.0,177.0279,177.0279,176.8923,176.9375,9926.0
2018-05-11 13:30:00,195.64,195.68,195.54,195.62,7824.0,176.9013,176.9375,176.8109,176.8832,7824.0
2018-05-11 13:35:00,195.62,195.67,195.52,195.6,4722.0,176.8832,176.9284,176.7928,176.8651,4722.0
2018-05-11 13:40:00,195.6,195.63,195.39,195.46,3309.0,176.8651,176.8923,176.6752,176.7385,3309.0
2018-05-11 13:45:00,195.41,195.5,195.37,195.46,6664.0,176.6933,176.7747,176.6572,176.7385,6664.0
2018-05-11 13:50:00,195.45,195.64,195.44,195.61,3073.0,176.7295,176.9013,176.7205,176.8742,3073.0
2018-05-11 13:55:00,195.55,195.63,195.49,195.62,7684.0,176.8199,176.8923,176.7657,176.8832,7684.0
2018-05-11 14:00:00,195.56,195.6,195.41,195.46,5429.0,176.829,176.8651,176.6933,176.7385,5429.0
2018-05-11 14:05:00,195.44,195.49,195.41,195.42,3133.0,176.7205,176.7657,176.6933,176.7024,3133.0
2018-05-11 14:10:00,195.4,195.4,195.12,195.16,7138.0,176.6843,176.6843,176.4311,176.4673,7138.0
2018-05-11 14:15:00,195.27,195.66,195.27,195.66,10362.0,176.5667,176.9194,176.5667,176.9194,10362.0
2018-05-11 14:20:00,195.64,195.88,195.61,195.83,11092.0,176.9013,177.1183,176.8742,177.0731,11092.0
2018-05-11 14:25:00,195.84,195.84,195.67,195.79,8071.0,177.0821,177.0821,176.9284,177.0369,8071.0
2018-05-11 14:30:00,195.77,195.81,195.59,195.67,8924.0,177.0188,177.055,176.8561,176.9284,8924.0
2018-05-11 14:35:00,195.62,195.74,195.56,195.69,6066.0,176.8832,176.9917,176.829,176.9465,6066.0
2018-05-11 14:40:00,195.68,195.74,195.58,195.62,7362.0,176.9375,176.9917,176.847,176.8832,7362.0
2018-05-11 14:45:00,195.64,195.72,195.51,195.66,9574.0,176.9013,176.9736,176.7837,176.9194,9574.0
2018-05-11 14:50:00,195.69,195.69,195.45,195.52,5284.0,176.9465,176.9465,176.7295,176.7928,5284.0
2018-05-11 14:55:00,195.48,195.72,195.45,195.69,8480.0,176.7566,176.9736,176.7295,176.9465,8480.0
2018-05-11 15:00:00,195.67,195.71,195.62,195.63,9251.0,176.9284,176.9646,176.8832,176.8923,9251.0
2018-05-11 15:05:00,195.62,195.73,195.55,195.68,8257.0,176.8832,176.9827,176.8199,176.9375,8257.0
2018-05-11 15:10:00,195.66,195.69,195.6,195.65,3834.0,176.9194,176.9465,176.8651,176.9103,3834.0
2018-05-11 15:15:00,195.69,195.69,195.5,195.6,11222.0,176.9465,176.9465,176.7747,176.8651,11222.0
2018-05-11 15:20:00,195.64,195.65,195.53,195.55,7823.0,176.9013,176.9103,176.8018,176.8199,7823.0
2018-05-11 15:25:00,195.59,195.63,195.53,195.6,8533.0,176.8561,176.8923,176.8018,176.8651,8533.0
2018-05-11 15:30:00,195.59,195.83,195.55,195.81,10400.0,176.8561,177.0731,176.8199,177.055,10400.0
2018-05-11 15:35:00,195.83,195.98,195.81,195.95,21881.0,177.0731,177.2087,177.055,177.1816,21881.0
2018-05-11 15:40:00,195.95,195.95,195.6,195.67,19832.0,177.1816,177.1816,176.8651,176.9284,19832.0
2018-05-11 15:45:00,195.67,195.69,195.53,195.61,33086.0,176.9284,176.9465,176.8018,176.8742,33086.0
2018-05-11 15:50:00,195.64,195.69,195.56,195.56,17682.0,176.9013,176.9465,176.829,176.829,17682.0
2018-05-11 15:55:00,195.58,195.77,195.51,195.76,53023.0,176.847,177.0188,176.7837,177.0098,53023.0
2018-05-14 09:30:00,195.96,196.39,195.8,196.09,50553.0,177.1906,177.5795,177.046,177.3082,50553.0
2018-05-14 09:35:00,196.03,196.39,195.83,196.24,21401.0,177.2539,177.5795,177.0731,177.4438,21401.0
2018-05-14 09:40:00,196.29,196.38,196.08,196.3,15615.0,177.489,177.5704,177.2992,177.4981,15615.0
2018-05-14 09:45:00,196.25,196.59,196.18,196.51,11672.0,177.4529,177.7603,177.3896,177.688,11672.0
2018-05-14 09:50:00,196.54,196.92,196.54,196.87,14066.0,177.7151,178.0587,177.7151,178.0135,14066.0
2018-05-14 09:55:00,196.88,197.27,196.88,197.06,23117.0,178.0225,178.3752,178.0225,178.1853,23117.0
2018-05-14 10:00:00,197.02,197.05,196.75,196.84,16699.0,178.1491,178.1762,177.905,177.9864,16699.0
2018-05-14 10:05:00,196.78,196.78,196.41,196.43,8886.0,177.9321,177.9321,177.5975,177.6156,8886.0
2018-05-14 10:10:00,196.4,196.44,196.19,196.4,7949.0,177.5885,177.6247,177.3986,177.5885,7949.0
2018-05-14 10:15:00,196.33,196.41,196.11,196.25,12822.0,177.5252,177.5975,177.3263,177.4529,12822.0
2018-05-14 10:20:00,196.23,196.44,196.23,196.32,8940.0,177.4348,177.6247,177.4348,177.5162,8940.0
2018-05-14 10:25:00,196.29,196.3,196.14,196.26,14266.0,177.489,177.4981,177.3534,177.4619,14266.0
2018-05-14 10:30:00,196.28,196.39,196.22,196.29,7103.0,177.48,177.5795,177.4257,177.489,7103.0
2018-05-14 10:35:00,196.36,196.43,196.22,196.29,6007.0,177.5523,177.6156,177.4257,177.489,6007.0
2018-05-14 10:40:00,196.33,196.33,196.05,196.07,6274.0,177.5252,177.5252,177.272,177.2901,6274.0
2018-05-14 10:45:00,196.01,196.16,195.91,196.16,12935.0,177.2359,177.3715,177.1454,177.3715,12935.0
2018-05-14 10:50:00,196.09,196.09,195.83,195.83,7723.0,177.3082,177.3082,177.0731,177.0731,7723.0
2018-05-14 10:55:00,195.86,196.05,195.85,195.88,5357.0,177.1002,177.272,177.0912,177.1183,5357.0
2018-05-14 11:00:00,195.8,195.96,195.74,195.95,9300.0,177.046,177.1906,176.9917,177.1816,9300.0
2018-05-14 11:05:00,196.01,196.09,195.94,196.0,3205.0,177.2359,177.3082,177.1726,177.2268,3205.0
2018-05-14 11:10:00,196.05,196.25,195.97,196.21,7858.0,177.272,177.4529,177.1997,177.4167,7858.0
2018-05-14 11:15:00,196.2,196.28,196.16,196.28,3400.0,177.4077,177.48,177.3715,177.48,3400.0
2018-05-14 11:20:00,196.24,196.28,196.05,196.05,5512.0,177.4438,177.48,177.272,177.272,5512.0
2018-05-14 11:25:00,196.12,196.16,195.88,195.91,6378.0,177.3353,177.3715,177.1183,177.1454,6378.0
2018-05-14 11:30:00,195.91,196.04,195.82,196.03,4413.0,177.1454,177.263,177.0641,177.2539,4413.0
2018-05-14 11:35:00,195.99,196.09,195.96,195.97,3853.0,177.2178,177.3082,177.1906,177.1997,3853.0
2018-05-14 11:40:00,195.92,196.06,195.83,196.06,8512.0,177.1545,177.2811,177.0731,177.2811,8512.0
2018-05-14 11:45:00,196.05,196.13,195.9,196.13,4250.0,177.272,177.3444,177.1364,177.3444,4250.0
2018-05-14 11:50:00,196.11,196.29,195.85,196.24,29936.0,177.3263,177.489,177.0912,177.4438,29936.0
2018-05-14 11:55:00,196.33,196.41,196.03,196.31,30411.0,177.5252,177.5975,177.2539,177.5071,30411.0
2018-05-14 12:00:00,196.31,196.58,196.15,196.18,12911.0,177.5071,177.7513,177.3624,177.3896,12911.0
2018-05-14 12:05:00,196.11,196.4,196.07,196.31,6503.0,177.3263,177.5885,177.2901,177.5071,6503.0
2018-05-14 12:10:00,196.28,196.45,196.28,196.45,4360.0,177.48,177.6337,177.48,177.6337,4360.0
2018-05-14 12:15:00,196.43,196.52,196.33,196.39,11380.0,177.6156,177.697,177.5252,177.5795,11380.0
2018-05-14 12:20:00,196.4,196.5,196.31,196.39,8677.0,177.5885,177.6789,177.5071,177.5795,8677.0
2018-05-14 12:25:00,196.38,196.47,196.37,196.38,7450.0,177.5704,177.6518,177.5614,177.5704,7450.0
2018-05-14 12:30:00,196.42,196.45,196.25,196.25,6644.0,177.6066,177.6337,177.4529,177.4529,6644.0
2018-05-14 12:35:00,196.23,196.36,196.2,196.33,5501.0,177.4348,177.5523,177.4077,177.5252,5501.0
2018-05-14 12:40:00,196.31,196.41,196.18,196.23,5731.0,177.5071,177.5975,177.3896,177.4348,5731.0
2018-05-14 12:45:00,196.24,196.35,196.23,196.23,4238.0,177.4438,177.5433,177.4348,177.4348,4238.0
2018-05-14 12:50:00,196.2,196.3,196.13,196.13,2250.0,177.4077,177.4981,177.3444,177.3444,2250.0
2018-05-14 12:55:00,196.13,196.13,196.03,196.03,6856.0,177.3444,177.3444,177.2539,177.2539,6856.0
2018-05-14 13:00:00,196.0,196.14,195.95,196.01,3178.0,177.2268,177.3534,177.1816,177.2359,3178.0
2018-05-14 13:05:00,196.07,196.11,195.98,196.03,4134.0,177.2901,177.3263,177.2087,177.2539,4134.0
2018-05-14 13:10:00,196.04,196.04,195.86,195.94,9846.0,177.263,177.263,177.1002,177.1726,9846.0
2018-05-14 13:15:00,195.91,196.0,195.81,195.91,10737.0,177.1454,177.2268,177.055,177.1454,10737.0
2018-05-14 13:20:00,195.83,195.96,195.82,195.95,2133.0,177.0731,177.1906,177.0641,177.1816,2133.0
2018-05-14 13:25:00,195.97,195.97,195.87,195.93,2087.0,177.1997,177.1997,177.1093,177.1635,2087.0
2018-05-14 13:30:00,195.92,196.08,195.78,196.04,5927.0,177.1545,177.2992,177.0279,177.263,5927.0
2018-05-14 13:35:00,196.02,196.13,196.01,196.11,2710.0,177.2449,177.3444,177.2359,177.3263,2710.0
2018-05-14 13:40:00,196.13,196.27,196.13,196.21,5417.0,177.3444,177.471,177.3444,177.4167,5417.0
2018-05-14 13:45:00,196.25,196.28,196.09,196.22,4979.0,177.4529,177.48,177.3082,177.4257,4979.0
2018-05-14 13:50:00,196.23,196.26,196.08,196.08,12266.0,177.4348,177.4619,177.2992,177.2992,12266.0
2018-05-14 13:55:00,196.06,196.06,195.82,195.86,16847.0,177.2811,177.2811,177.0641,177.1002,16847.0
2018-05-14 14:00:00,195.89,195.89,195.77,195.81,6576.0,177.1274,177.1274,177.0188,177.055,6576.0
2018-05-14 14:05:00,195.82,195.82,195.48,195.49,10956.0,177.0641,177.0641,176.7566,176.7657,10956.0
2018-05-14 14:10:00,195.57,195.63,195.42,195.53,14846.0,176.838,176.8923,176.7024,176.8018,14846.0
2018-05-14 14:15:00,195.56,195.66,195.48,195.6,13789.0,176.829,176.9194,176.7566,176.8651,13789.0
2018-05-14 14:20:00,195.6,195.9,195.57,195.9,3530.0,176.8651,177.1364,176.838,177.1364,3530.0
2018-05-14 14:25:00,195.9,195.94,195.82,195.84,7100.0,177.1364,177.1726,177.0641,177.0821,7100.0
2018-05-14 14:30:00,195.92,196.04,195.91,196.0,5102.0,177.1545,177.263,177.1454,177.2268,5102.0
2018-05-14 14:35:00,195.99,196.18,195.99,196.18,2112.0,177.2178,177.3896,177.2178,177.3896,2112.0
2018-05-14 14:40:00,196.16,196.16,195.95,195.98,6207.0,177.3715,177.3715,177.1816,177.2087,6207.0
2018-05-14 14:45:00,195.98,196.04,195.89,195.93,4000.0,177.2087,177.263,177.1274,177.1635,4000.0
2018-05-14 14:50:00,195.86,196.09,195.82,196.06,5371.0,177.1002,177.3082,177.0641,177.2811,5371.0
2018-05-14 14:55:00,196.04,196.23,196.01,196.23,11175.0,177.263,177.4348,177.2359,177.4348,11175.0
2018-05-14 15:00:00,196.22,196.23,196.02,196.07,7430.0,177.4257,177.4348,177.2449,177.2901,7430.0
2018-05-14 15:05:00,196.06,196.18,195.96,196.18,4171.0,177.2811,177.3896,177.1906,177.3896,4171.0
2018-05-14 15:10:00,196.15,196.25,196.14,196.2,4350.0,177.3624,177.4529,177.3534,177.4077,4350.0
2018-05-14 15:15:00,196.17,196.17,195.92,195.94,6559.0,177.3805,177.3805,177.1545,177.1726,6559.0
2018-05-14 15:20:00,195.91,196.13,195.9,196.07,5541.0,177.1454,177.3444,177.1364,177.2901,5541.0
2018-05-14 15:25:00,196.08,196.17,196.02,196.02,9303.0,177.2992,177.3805,177.2449,177.2449,9303.0
2018-05-14 15:30:00,196.05,196.09,195.85,195.85,6614.0,177.272,177.3082,177.0912,177.0912,6614.0
2018-05-14 15:35:00,195.91,195.94,195.85,195.85,9430.0,177.1454,177.1726,177.0912,177.0912,9430.0
2018-05-14 15:40:00,195.82,195.98,195.81,195.89,10660.0,177.0641,177.2087,177.055,177.1274,10660.0
2018-05-14 15:45:00,195.89,195.89,195.63,195.67,18505.0,177.1274,177.1274,176.8923,176.9284,18505.0
2018-05-14 15:50:00,195.66,195.86,195.62,195.64,28668.0,176.9194,177.1002,176.8832,176.9013,28668.0
2018-05-14 15:55:00,195.65,195.88,195.65,195.88,71600.0,176.9103,177.1183,176.9103,177.1183,71600.0
2018-05-15 09:30:00,194.76,195.54,194.03,194.45,46250.0,176.1056,176.8109,175.4455,175.8253,46250.0
2018-05-15 09:35:00,194.58,194.61,193.48,193.66,37519.0,175.9428,175.97,174.9482,175.1109,37519.0
2018-05-15 09:40:00,193.48,193.91,193.26,193.91,37330.0,174.9482,175.337,174.7493,175.337,37330.0
2018-05-15 09:45:00,193.92,194.41,193.83,194.36,35869.0,175.346,175.7891,175.2647,175.7439,35869.0
2018-05-15 09:50:00,194.41,194.65,194.36,194.4,30288.0,175.7891,176.0061,175.7439,175.7801,30288.0
2018-05-15 09:55:00,194.47,194.61,194.3,194.54,12939.0,175.8434,175.97,175.6896,175.9067,12939.0
2018-05-15 10:00:00,194.56,194.76,194.56,194.71,16691.0,175.9247,176.1056,175.9247,176.0604,16691.0
2018-05-15 10:05:00,194.69,195.4,194.67,195.35,20659.0,176.0423,176.6843,176.0242,176.6391,20659.0
2018-05-15 10:10:00,195.37,195.74,195.36,195.42,19271.0,176.6572,176.9917,176.6481,176.7024,19271.0
2018-05-15 10:15:00,195.4,195.4,194.88,194.97,14065.0,176.6843,176.6843,176.2141,176.2955,14065.0
2018-05-15 10:20:00,195.0,195.15,194.73,195.08,16588.0,176.3226,176.4582,176.0785,176.3949,16588.0
2018-05-15 10:25:00,195.11,195.16,194.79,194.81,6429.0,176.4221,176.4673,176.1327,176.1508,6429.0
2018-05-15 10:30:00,194.85,195.15,194.84,195.04,8429.0,176.187,176.4582,176.1779,176.3588,8429.0
2018-05-15 10:35:00,195.05,195.36,195.05,195.27,7578.0,176.3678,176.6481,176.3678,176.5667,7578.0
2018-05-15 10:40:00,195.2,195.52,195.09,195.49,26979.0,176.5034,176.7928,176.404,176.7657,26979.0
2018-05-15 10:45:00,195.5,195.69,195.43,195.62,8110.0,176.7747,176.9465,176.7114,176.8832,8110.0
2018-05-15 10:50:00,195.67,195.68,195.46,195.46,7731.0,176.9284,176.9375,176.7385,176.7385,7731.0
2018-05-15 10:55:00,195.48,195.68,195.25,195.57,14860.0,176.7566,176.9375,176.5487,176.838,14860.0
2018-05-15 11:00:00,195.62,195.83,195.51,195.73,13083.0,176.8832,177.0731,176.7837,176.9827,13083.0
2018-05-15 11:05:00,195.77,195.98,195.72,195.94,16152.0,177.0188,177.2087,176.9736,177.1726,16152.0
2018-05-15 11:10:00,195.94,195.96,195.8,195.84,10148.0,177.1726,177.1906,177.046,177.0821,10148.0
2018-05-15 11:15:00,195.81,196.06,195.81,196.06,3684.0,177.055,177.2811,177.055,177.2811,3684.0
2018-05-15 11:20:00,196.04,196.18,196.01,196.15,5607.0,177.263,177.3896,177.2359,177.3624,5607.0
2018-05-15 11:25:00,196.14,196.22,195.95,196.16,14423.0,177.3534,177.4257,177.1816,177.3715,14423.0
2018-05-15 11:30:00,196.17,196.45,196.17,196.28,19755.0,177.3805,177.6337,177.3805,177.48,19755.0
2018-05-15 11:35:00,196.3,196.45,196.26,196.37,17619.0,177.4981,177.6337,177.4619,177.5614,17619.0
2018-05-15 11:40:00,196.45,196.46,196.19,196.27,8853.0,177.6337,177.6428,177.3986,177.471,8853.0
2018-05-15 11:45:00,196.24,196.39,196.2,196.39,3212.0,177.4438,177.5795,177.4077,177.5795,3212.0
2018-05-15 11:50:00,196.39,196.43,196.25,196.32,9121.0,177.5795,177.6156,177.4529,177.5162,9121.0
2018-05-15 11:55:00,196.27,196.27,195.72,195.72,7563.0,177.471,177.471,176.9736,176.9736,7563.0
2018-05-15 12:00:00,195.73,195.76,195.39,195.46,9837.0,176.9827,177.0098,176.6752,176.7385,9837.0
2018-05-15 12:05:00,195.47,195.51,195.28,195.48,9226.0,176.7476,176.7837,176.5758,176.7566,9226.0
2018-05-15 12:10:00,195.53,195.57,195.35,195.43,7273.0,176.8018,176.838,176.6391,176.7114,7273.0
2018-05-15 12:15:00,195.55,195.8,195.51,195.78,20653.0,176.8199,177.046,176.7837,177.0279,20653.0
2018-05-15 12:20:00,195.74,196.06,195.74,196.03,9459.0,176.9917,177.2811,176.9917,177.2539,9459.0
2018-05-15 12:25:00,196.1,196.17,195.98,196.17,10983.0,177.3172,177.3805,177.2087,177.3805,10983.0
2018-05-15 12:30:00,196.22,196.34,196.21,196.22,10947.0,177.4257,177.5343,177.4167,177.4257,10947.0
2018-05-15 12:35:00,196.22,196.24,196.14,196.16,3500.0,177.4257,177.4438,177.3534,177.3715,3500.0
2018-05-15 12:40:00,196.17,196.22,196.14,196.16,3120.0,177.3805,177.4257,177.3534,177.3715,3120.0
2018-05-15 12:45:00,196.19,196.46,196.16,196.45,9212.0,177.3986,177.6428,177.3715,177.6337,9212.0
2018-05-15 12:50:00,196.45,196.56,196.43,196.5,14416.0,177.6337,177.7332,177.6156,177.6789,14416.0
2018-05-15 12:55:00,196.53,196.7,196.5,196.65,19822.0,177.7061,177.8598,177.6789,177.8146,19822.0
2018-05-15 13:00:00,196.64,196.67,196.46,196.51,24837.0,177.8055,177.8326,177.6428,177.688,24837.0
2018-05-15 13:05:00,196.48,196.55,196.04,196.05,15320.0,177.6608,177.7241,177.263,177.272,15320.0
2018-05-15 13:10:00,196.01,196.02,195.83,195.97,6530.0,177.2359,177.2449,177.0731,177.1997,6530.0
2018-05-15 13:15:00,196.01,196.15,195.9,196.13,7724.0,177.2359,177.3624,177.1364,177.3444,7724.0
2018-05-15 13:20:00,196.09,196.23,195.91,195.94,7016.0,177.3082,177.4348,177.1454,177.1726,7016.0
2018-05-15 13:25:00,196.0,196.01,195.91,195.93,11518.0,177.2268,177.2359,177.1454,177.1635,11518.0
2018-05-15 13:30:00,195.96,196.25,195.96,196.13,10359.0,177.1906,177.4529,177.1906,177.3444,10359.0
2018-05-15 13:35:00,196.14,196.26,196.06,196.14,8794.0,177.3534,177.4619,177.2811,177.3534,8794.0
2018-05-15 13:40:00,196.13,196.19,196.08,196.17,12409.0,177.3444,177.3986,177.2992,177.3805,12409.0
2018-05-15 13:45:00,196.23,196.42,196.18,196.36,10359.0,177.4348,177.6066,177.3896,177.5523,10359.0
2018-05-15 13:50:00,196.28,196.33,196.14,196.19,4800.0,177.48,177.5252,177.3534,177.3986,4800.0
2018-05-15 13:55:00,196.19,196.19,195.63,195.68,11199.0,177.3986,177.3986,176.8923,176.9375,11199.0
2018-05-15 14:00:00,195.7,195.89,195.59,195.89,18420.0,176.9556,177.1274,176.8561,177.1274,18420.0
2018-05-15 14:05:00,195.96,195.97,195.42,195.42,29375.0,177.1906,177.1997,176.7024,176.7024,29375.0
2018-05-15 14:10:00,195.44,195.52,195.38,195.45,6636.0,176.7205,176.7928,176.6662,176.7295,6636.0
2018-05-15 14:15:00,195.42,195.42,195.28,195.35,7884.0,176.7024,176.7024,176.5758,176.6391,7884.0
2018-05-15 14:20:00,195.32,195.41,195.16,195.16,11979.0,176.6119,176.6933,176.4673,176.4673,11979.0
2018-05-15 14:25:00,195.18,195.52,195.0,195.51,11977.0,176.4854,176.7928,176.3226,176.7837,11977.0
2018-05-15 14:30:00,195.43,195.71,195.41,195.52,16896.0,176.7114,176.9646,176.6933,176.7928,16896.0
2018-05-15 14:35:00,195.5,195.75,195.42,195.42,14560.0,176.7747,177.0008,176.7024,176.7024,14560.0
2018-05-15 14:40:00,195.54,195.55,195.42,195.49,3548.0,176.8109,176.8199,176.7024,176.7657,3548.0
2018-05-15 14:45:00,195.49,195.54,195.25,195.26,6000.0,176.7657,176.8109,176.5487,176.5577,6000.0
2018-05-15 14:50:00,195.36,195.45,195.23,195.33,3957.0,176.6481,176.7295,176.5306,176.621,3957.0
2018-05-15 14:55:00,195.35,195.36,195.2,195.3,5287.0,176.6391,176.6481,176.5034,176.5939,5287.0
2018-05-15 15:00:00,195.39,195.39,195.24,195.33,3664.0,176.6752,176.6752,176.5396,176.621,3664.0
2018-05-15 15:05:00,195.37,195.48,195.29,195.38,6331.0,176.6572,176.7566,176.5848,176.6662,6331.0
2018-05-15 15:10:00,195.38,195.39,195.21,195.28,7124.0,176.6662,176.6752,176.5125,176.5758,7124.0
2018-05-15 15:15:00,195.29,195.48,195.21,195.34,6144.0,176.5848,176.7566,176.5125,176.63,6144.0
2018-05-15 15:20:00,195.37,195.41,195.18,195.19,7711.0,176.6572,176.6933,176.4854,176.4944,7711.0
2018-05-15 15:25:00,195.22,195.39,195.11,195.32,7526.0,176.5215,176.6752,176.4221,176.6119,7526.0
2018-05-15 15:30:00,195.3,195.41,195.22,195.33,5951.0,176.5939,176.6933,176.5215,176.621,5951.0
2018-05-15 15:35:00,195.37,195.44,195.28,195.28,11646.0,176.6572,176.7205,176.5758,176.5758,11646.0
2018-05-15 15:40:00,195.26,195.29,195.16,195.28,25530.0,176.5577,176.5848,176.4673,176.5758,25530.0
2018-05-15 15:45:00,195.27,195.31,195.15,195.17,42022.0,176.5667,176.6029,176.4582,176.4763,42022.0
2018-05-15 15:50:00,195.18,195.48,195.18,195.29,39341.0,176.4854,176.7566,176.4854,176.5848,39341.0
2018-05-15 15:55:00,195.32,195.52,195.26,195.49,89823.0,176.6119,176.7928,176.5577,176.7657,89823.0
2018-05-16 09:30:00,196.07,196.66,195.0,196.55,44115.0,177.2901,177.8236,176.3226,177.7241,44115.0
2018-05-16 09:35:00,196.52,197.49,196.37,197.24,61359.0,177.697,178.5741,177.5614,178.348,61359.0
2018-05-16 09:40:00,197.19,197.88,197.19,197.62,39354.0,178.3028,178.9267,178.3028,178.6917,39354.0
2018-05-16 09:45:00,197.61,198.43,197.57,198.33,42541.0,178.6826,179.4241,178.6464,179.3336,42541.0
2018-05-16 09:50:00,198.28,198.5,198.18,198.44,50592.0,179.2884,179.4874,179.198,179.4331,50592.0
2018-05-16 09:55:00,198.46,198.55,197.98,198.18,25838.0,179.4512,179.5326,179.0172,179.198,25838.0
2018-05-16 10:00:00,198.14,198.14,197.61,197.61,13399.0,179.1618,179.1618,178.6826,178.6826,13399.0
2018-05-16 10:05:00,197.67,197.79,197.36,197.58,16873.0,178.7369,178.8454,178.4566,178.6555,16873.0
2018-05-16 10:10:00,197.53,197.83,197.3,197.82,10257.0,178.6103,178.8815,178.4023,178.8725,10257.0
2018-05-16 10:15:00,197.8,198.03,197.76,197.91,14703.0,178.8544,179.0624,178.8182,178.9539,14703.0
2018-05-16 10:20:00,197.86,198.0,197.68,197.77,18901.0,178.9087,179.0353,178.7459,178.8273,18901.0
2018-05-16 10:25:00,197.75,197.85,197.66,197.71,12300.0,178.8092,178.8996,178.7278,178.773,12300.0
2018-05-16 10:30:00,197.73,197.79,197.42,197.65,36190.0,178.7911,178.8454,178.5108,178.7188,36190.0
2018-05-16 10:35:00,197.67,198.09,197.45,197.99,27257.0,178.7369,179.1166,178.5379,179.0262,27257.0
2018-05-16 10:40:00,198.0,198.14,197.81,198.14,16369.0,179.0353,179.1618,178.8635,179.1618,16369.0
2018-05-16 10:45:00,198.1,198.36,198.1,198.36,19201.0,179.1257,179.3608,179.1257,179.3608,19201.0
2018-05-16 10:50:00,198.35,198.64,198.35,198.53,14110.0,179.3517,179.614,179.3517,179.5145,14110.0
2018-05-16 10:55:00,198.56,198.62,198.41,198.47,20008.0,179.5416,179.5959,179.406,179.4602,20008.0
2018-05-16 11:00:00,198.41,198.41,197.96,198.29,32111.0,179.406,179.406,178.9991,179.2975,32111.0
2018-05-16 11:05:00,198.27,198.95,198.25,198.65,61485.0,179.2794,179.8943,179.2613,179.623,61485.0
2018-05-16 11:10:00,198.67,198.67,198.43,198.48,15841.0,179.6411,179.6411,179.4241,179.4693,15841.0
2018-05-16 11:15:00,198.47,198.48,198.27,198.4,10454.0,179.4602,179.4693,179.2794,179.3969,10454.0
2018-05-16 11:20:00,198.4,198.56,198.34,198.48,23019.0,179.3969,179.5416,179.3427,179.4693,23019.0
2018-05-16 11:25:00,198.48,198.73,198.42,198.69,11575.0,179.4693,179.6953,179.415,179.6592,11575.0
2018-05-16 11:30:00,198.74,198.74,198.55,198.66,7270.0,179.7044,179.7044,179.5326,179.632,7270.0
2018-05-16 11:35:00,198.71,198.83,198.59,198.59,8547.0,179.6772,179.7858,179.5687,179.5687,8547.0
2018-05-16 11:40:00,198.63,198.77,198.6,198.68,11105.0,179.6049,179.7315,179.5778,179.6501,11105.0
2018-05-16 11:45:00,198.65,198.84,198.64,198.82,13814.0,179.623,179.7948,179.614,179.7767,13814.0
2018-05-16 11:50:00,198.83,198.91,198.78,198.87,8649.0,179.7858,179.8581,179.7405,179.8219,8649.0
2018-05-16 11:55:00,198.85,199.02,198.83,198.83,26734.0,179.8038,179.9576,179.7858,179.7858,26734.0
2018-05-16 12:00:00,198.82,198.91,198.75,198.81,13017.0,179.7767,179.8581,179.7134,179.7677,13017.0
2018-05-16 12:05:00,198.83,199.31,198.83,199.25,26208.0,179.7858,180.2198,179.7858,180.1655,26208.0
2018-05-16 12:10:00,199.17,199.2,198.98,199.2,11534.0,180.0932,180.1203,179.9214,180.1203,11534.0
2018-05-16 12:15:00,199.22,199.22,199.08,199.21,10987.0,180.1384,180.1384,180.0118,180.1294,10987.0
2018-05-16 12:20:00,199.2,199.2,199.04,199.13,6239.0,180.1203,180.1203,179.9756,180.057,6239.0
2018-05-16 12:25:00,199.18,199.29,199.14,199.14,11568.0,180.1022,180.2017,180.0661,180.0661,11568.0
2018-05-16 12:30:00,199.13,199.35,199.13,199.27,9611.0,180.057,180.2559,180.057,180.1836,9611.0
2018-05-16 12:35:00,199.28,199.3,199.09,199.19,9092.0,180.1927,180.2107,180.0209,180.1113,9092.0
2018-05-16 12:40:00,199.17,199.17,198.92,198.95,5247.0,180.0932,180.0932,179.8671,179.8943,5247.0
2018-05-16 12:45:00,198.89,198.97,198.85,198.85,7658.0,179.84,179.9123,179.8038,179.8038,7658.0
2018-05-16 12:50:00,198.91,198.98,198.82,198.82,10347.0,179.8581,179.9214,179.7767,179.7767,10347.0
2018-05-16 12:55:00,198.8,198.8,198.65,198.74,9881.0,179.7586,179.7586,179.623,179.7044,9881.0
2018-05-16 13:00:00,198.75,198.84,198.73,198.76,5300.0,179.7134,179.7948,179.6953,179.7225,5300.0
2018-05-16 13:05:00,198.78,198.78,198.57,198.63,3964.0,179.7405,179.7405,179.5507,179.6049,3964.0
2018-05-16 13:10:00,198.67,198.67,198.54,198.65,4700.0,179.6411,179.6411,179.5235,179.623,4700.0
2018-05-16 13:15:00,198.67,198.87,198.64,198.84,3435.0,179.6411,179.8219,179.614,179.7948,3435.0
2018-05-16 13:20:00,198.84,198.85,198.58,198.63,6191.0,179.7948,179.8038,179.5597,179.6049,6191.0
2018-05-16 13:25:00,198.62,198.71,198.61,198.66,3092.0,179.5959,179.6772,179.5868,179.632,3092.0
2018-05-16 13:30:00,198.61,198.61,198.49,198.61,7594.0,179.5868,179.5868,179.4783,179.5868,7594.0
2018-05-16 13:35:00,198.6,198.67,198.57,198.59,3820.0,179.5778,179.6411,179.5507,179.5687,3820.0
2018-05-16 13:40:00,198.62,198.72,198.54,198.58,7115.0,179.5959,179.6863,179.5235,179.5597,7115.0
2018-05-16 13:45:00,198.54,198.61,198.53,198.61,3625.0,179.5235,179.5868,179.5145,179.5868,3625.0
2018-05-16 13:50:00,198.58,198.64,198.53,198.56,2421.0,179.5597,179.614,179.5145,179.5416,2421.0
2018-05-16 13:55:00,198.61,198.89,198.61,198.89,5362.0,179.5868,179.84,179.5868,179.84,5362.0
2018-05-16 14:00:00,198.88,198.89,198.71,198.77,7148.0,179.831,179.84,179.6772,179.7315,7148.0
2018-05-16 14:05:00,198.77,198.89,198.75,198.84,6667.0,179.7315,179.84,179.7134,179.7948,6667.0
2018-05-16 14:10:00,198.87,198.97,198.84,198.97,6783.0,179.8219,179.9123,179.7948,179.9123,6783.0
2018-05-16 14:15:00,198.96,199.07,198.92,198.96,12817.0,179.9033,180.0028,179.8671,179.9033,12817.0
2018-05-16 14:20:00,198.94,198.94,198.77,198.82,9016.0,179.8852,179.8852,179.7315,179.7767,9016.0
2018-05-16 14:25:00,198.79,198.88,198.77,198.85,3040.0,179.7496,179.831,179.7315,179.8038,3040.0
2018-05-16 14:30:00,198.87,198.93,198.78,198.84,5104.0,179.8219,179.8762,179.7405,179.7948,5104.0
2018-05-16 14:35:00,198.87,198.96,198.84,198.94,4248.0,179.8219,179.9033,179.7948,179.8852,4248.0
2018-05-16 14:40:00,198.95,198.95,198.8,198.83,10992.0,179.8943,179.8943,179.7586,179.7858,10992.0
2018-05-16 14:45:00,198.88,198.91,198.79,198.84,8541.0,179.831,179.8581,179.7496,179.7948,8541.0
2018-05-16 14:50:00,198.82,198.93,198.79,198.81,6898.0,179.7767,179.8762,179.7496,179.7677,6898.0
2018-05-16 14:55:00,198.77,198.84,198.67,198.73,18494.0,179.7315,179.7948,179.6411,179.6953,18494.0
2018-05-16 15:00:00,198.72,198.73,198.31,198.47,21102.0,179.6863,179.6953,179.3156,179.4602,21102.0
2018-05-16 15:05:00,198.49,198.5,198.28,198.28,21541.0,179.4783,179.4874,179.2884,179.2884,21541.0
2018-05-16 15:10:00,198.27,198.43,198.27,198.38,21196.0,179.2794,179.4241,179.2794,179.3789,21196.0
2018-05-16 15:15:00,198.38,198.39,198.12,198.2,28814.0,179.3789,179.3879,179.1438,179.2161,28814.0
2018-05-16 15:20:00,198.18,198.37,198.17,198.3,20290.0,179.198,179.3698,179.189,179.3065,20290.0
2018-05-16 15:25:00,198.27,198.34,198.19,198.19,18328.0,179.2794,179.3427,179.2071,179.2071,18328.0
2018-05-16 15:30:00,198.19,198.35,198.12,198.34,18944.0,179.2071,179.3517,179.1438,179.3427,18944.0
2018-05-16 15:35:00,198.35,198.66,198.29,198.66,22715.0,179.3517,179.632,179.2975,179.632,22715.0
2018-05-16 15:40:00,198.65,198.69,198.41,198.44,30109.0,179.623,179.6592,179.406,179.4331,30109.0
2018-05-16 15:45:00,198.44,198.44,198.16,198.18,34150.0,179.4331,179.4331,179.1799,179.198,34150.0
2018-05-16 15:50:00,198.18,198.6,198.18,198.45,42764.0,179.198,179.5778,179.198,179.4422,42764.0
2018-05-16 15:55:00,198.48,198.76,198.45,198.74,84289.0,179.4693,179.7225,179.4422,179.7044,84289.0
2018-05-17 09:30:00,199.06,199.5,198.71,199.06,56197.0,179.9937,180.3916,179.6772,179.9937,56197.0
2018-05-17 09:35:00,199.12,199.18,198.47,198.64,25886.0,180.048,180.1022,179.4602,179.614,25886.0
2018-05-17 09:40:00,198.46,198.47,197.89,198.44,34040.0,179.4512,179.4602,178.9358,179.4331,34040.0
2018-05-17 09:45:00,198.29,199.07,198.2,198.9,37240.0,179.2975,180.0028,179.2161,179.849,37240.0
2018-05-17 09:50:00,198.92,199.5,198.91,199.33,26973.0,179.8671,180.3916,179.8581,180.2379,26973.0
2018-05-17 09:55:00,199.21,199.78,198.99,199.66,16390.0,180.1294,180.6448,179.9304,180.5363,16390.0
2018-05-17 10:00:00,199.73,201.25,199.59,200.74,130613.0,180.5996,181.974,180.473,181.5128,130613.0
2018-05-17 10:05:00,200.75,200.78,200.08,200.08,26118.0,181.5219,181.549,180.916,180.916,26118.0
2018-05-17 10:10:00,200.19,200.99,200.12,200.8,28910.0,181.0155,181.7389,180.9522,181.5671,28910.0
2018-05-17 10:15:00,200.8,200.95,200.55,200.66,13640.0,181.5671,181.7027,181.341,181.4405,13640.0
2018-05-17 10:20:00,200.8,200.83,200.48,200.54,27513.0,181.5671,181.5942,181.2777,181.332,27513.0
2018-05-17 10:25:00,200.58,200.58,200.38,200.49,30500.0,181.3681,181.3681,181.1873,181.2868,30500.0
2018-05-17 10:30:00,200.51,200.62,200.2,200.61,18545.0,181.3048,181.4043,181.0245,181.3953,18545.0
2018-05-17 10:35:00,200.72,201.01,200.64,200.7,20218.0,181.4947,181.757,181.4224,181.4766,20218.0
2018-05-17 10:40:00,200.68,200.94,200.6,200.79,14419.0,181.4586,181.6937,181.3862,181.558,14419.0
2018-05-17 10:45:00,200.78,201.16,200.73,200.97,23327.0,181.549,181.8926,181.5038,181.7208,23327.0
2018-05-17 10:50:00,200.98,201.07,200.79,201.04,10532.0,181.7298,181.8112,181.558,181.7841,10532.0
2018-05-17 10:55:00,201.01,201.35,200.93,201.15,20626.0,181.757,182.0644,181.6846,181.8835,20626.0
2018-05-17 11:00:00,201.12,201.2,200.78,200.78,27227.0,181.8564,181.9288,181.549,181.549,27227.0
2018-05-17 11:05:00,200.8,200.82,200.4,200.4,14720.0,181.5671,181.5851,181.2054,181.2054,14720.0
2018-05-17 11:10:00,200.38,200.48,200.31,200.35,11909.0,181.1873,181.2777,181.124,181.1602,11909.0
2018-05-17 11:15:00,200.38,200.38,200.2,200.26,10830.0,181.1873,181.1873,181.0245,181.0788,10830.0
2018-05-17 11:20:00,200.17,200.38,200.13,200.36,21734.0,180.9974,181.1873,180.9612,181.1692,21734.0
2018-05-17 11:25:00,200.36,200.38,200.18,200.19,4019.0,181.1692,181.1873,181.0064,181.0155,4019.0
2018-05-17 11:30:00,200.18,200.22,199.65,199.85,15031.0,181.0064,181.0426,180.5272,180.7081,15031.0
2018-05-17 11:35:00,199.92,200.2,199.81,200.15,10222.0,180.7714,181.0245,180.6719,180.9793,10222.0
2018-05-17 11:40:00,200.15,200.39,200.11,200.32,9193.0,180.9793,181.1963,180.9432,181.133,9193.0
2018-05-17 11:45:00,200.36,200.68,200.36,200.52,19386.0,181.1692,181.4586,181.1692,181.3139,19386.0
2018-05-17 11:50:00,200.48,200.54,200.4,200.5,8711.0,181.2777,181.332,181.2054,181.2958,8711.0
2018-05-17 11:55:00,200.5,200.53,200.22,200.22,10980.0,181.2958,181.3229,181.0426,181.0426,10980.0
2018-05-17 12:00:00,200.24,200.4,200.01,200.15,15925.0,181.0607,181.2054,180.8527,180.9793,15925.0
2018-05-17 12:05:00,200.14,200.14,199.85,199.91,22819.0,180.9703,180.9703,180.7081,180.7623,22819.0
2018-05-17 12:10:00,199.91,200.21,199.89,200.21,6904.0,180.7623,181.0336,180.7442,181.0336,6904.0
2018-05-17 12:15:00,200.22,200.27,199.97,200.03,5088.0,181.0426,181.0878,180.8166,180.8708,5088.0
2018-05-17 12:20:00,200.01,200.2,199.95,199.95,10875.0,180.8527,181.0245,180.7985,180.7985,10875.0
2018-05-17 12:25:00,199.95,200.02,199.88,199.88,8546.0,180.7985,180.8618,180.7352,180.7352,8546.0
2018-05-17 12:30:00,199.88,200.14,199.83,200.13,16866.0,180.7352,180.9703,180.69,180.9612,16866.0
2018-05-17 12:35:00,200.11,200.11,199.93,199.93,5321.0,180.9432,180.9432,180.7804,180.7804,5321.0
2018-05-17 12:40:00,199.93,199.94,199.76,199.9,16755.0,180.7804,180.7894,180.6267,180.7533,16755.0
2018-05-17 12:45:00,199.85,199.95,199.74,199.82,4325.0,180.7081,180.7985,180.6086,180.6809,4325.0
2018-05-17 12:50:00,199.78,199.9,199.77,199.84,5496.0,180.6448,180.7533,180.6357,180.699,5496.0
2018-05-17 12:55:00,199.81,199.97,199.81,199.91,3513.0,180.6719,180.8166,180.6719,180.7623,3513.0
2018-05-17 13:00:00,199.79,199.83,199.68,199.75,8582.0,180.6538,180.69,180.5543,180.6176,8582.0
2018-05-17 13:05:00,199.74,199.74,199.54,199.56,3618.0,180.6086,180.6086,180.4277,180.4458,3618.0
2018-05-17 13:10:00,199.58,199.85,199.58,199.8,12386.0,180.4639,180.7081,180.4639,180.6628,12386.0
2018-05-17 13:15:00,199.82,199.98,199.69,199.75,5567.0,180.6809,180.8256,180.5634,180.6176,5567.0
2018-05-17 13:20:00,199.71,200.03,199.7,200.03,8240.0,180.5815,180.8708,180.5724,180.8708,8240.0
2018-05-17 13:25:00,200.04,200.09,199.96,200.03,7149.0,180.8799,180.9251,180.8075,180.8708,7149.0
2018-05-17 13:30:00,200.04,200.04,199.85,199.85,4447.0,180.8799,180.8799,180.7081,180.7081,4447.0
2018-05-17 13:35:00,199.9,200.04,199.9,200.02,6307.0,180.7533,180.8799,180.7533,180.8618,6307.0
2018-05-17 13:40:00,200.05,200.05,199.72,199.75,6478.0,180.8889,180.8889,180.5905,180.6176,6478.0
2018-05-17 13:45:00,199.77,199.77,199.6,199.65,15904.0,180.6357,180.6357,180.482,180.5272,15904.0
2018-05-17 13:50:00,199.64,199.83,199.56,199.6,20979.0,180.5182,180.69,180.4458,180.482,20979.0
2018-05-17 13:55:00,199.62,199.64,199.27,199.28,17109.0,180.5001,180.5182,180.1836,180.1927,17109.0
2018-05-17 14:00:00,199.32,199.44,199.03,199.14,10076.0,180.2288,180.3373,179.9666,180.0661,10076.0
2018-05-17 14:05:00,199.14,199.34,199.06,199.34,7704.0,180.0661,180.2469,179.9937,180.2469,7704.0
2018-05-17 14:10:00,199.3,199.42,199.25,199.27,4363.0,180.2107,180.3192,180.1655,180.1836,4363.0
2018-05-17 14:15:00,199.24,199.39,199.16,199.33,9924.0,180.1565,180.2921,180.0841,180.2379,9924.0
2018-05-17 14:20:00,199.37,199.58,199.31,199.55,9421.0,180.274,180.4639,180.2198,180.4368,9421.0
2018-05-17 14:25:00,199.57,199.74,199.5,199.72,21539.0,180.4549,180.6086,180.3916,180.5905,21539.0
2018-05-17 14:30:00,199.76,199.92,199.72,199.73,7770.0,180.6267,180.7714,180.5905,180.5996,7770.0
2018-05-17 14:35:00,199.77,199.97,199.75,199.97,16619.0,180.6357,180.8166,180.6176,180.8166,16619.0
2018-05-17 14:40:00,199.97,200.07,199.79,199.98,14305.0,180.8166,180.907,180.6538,180.8256,14305.0
2018-05-17 14:45:00,200.0,200.07,199.87,199.93,10161.0,180.8437,180.907,180.7261,180.7804,10161.0
2018-05-17 14:50:00,199.92,199.95,199.83,199.93,5260.0,180.7714,180.7985,180.69,180.7804,5260.0
2018-05-17 14:55:00,199.97,200.0,199.74,199.84,9310.0,180.8166,180.8437,180.6086,180.699,9310.0
2018-05-17 15:00:00,199.79,199.87,199.75,199.87,3103.0,180.6538,180.7261,180.6176,180.7261,3103.0
2018-05-17 15:05:00,199.85,200.04,199.83,199.91,10395.0,180.7081,180.8799,180.69,180.7623,10395.0
2018-05-17 15:10:00,199.9,199.91,199.79,199.82,4651.0,180.7533,180.7623,180.6538,180.6809,4651.0
2018-05-17 15:15:00,199.8,199.81,199.58,199.65,9554.0,180.6628,180.6719,180.4639,180.5272,9554.0
2018-05-17 15:20:00,199.64,199.79,199.63,199.74,8661.0,180.5182,180.6538,180.5091,180.6086,8661.0
2018-05-17 15:25:00,199.79,199.88,199.56,199.59,11468.0,180.6538,180.7352,180.4458,180.473,11468.0
2018-05-17 15:30:00,199.56,199.59,199.39,199.44,12540.0,180.4458,180.473,180.2921,180.3373,12540.0
2018-05-17 15:35:00,199.46,199.48,199.31,199.34,27200.0,180.3554,180.3735,180.2198,180.2469,27200.0
2018-05-17 15:40:00,199.33,199.74,199.27,199.64,25375.0,180.2379,180.6086,180.1836,180.5182,25375.0
2018-05-17 15:45:00,199.66,199.79,199.52,199.76,22133.0,180.5363,180.6538,180.4097,180.6267,22133.0
2018-05-17 15:50:00,199.8,199.85,199.61,199.83,28413.0,180.6628,180.7081,180.491,180.69,28413.0
2018-05-17 15:55:00,199.8,199.88,199.48,199.55,128866.0,180.6628,180.7352,180.3735,180.4368,128866.0
2018-05-18 09:30:00,199.5,199.52,198.75,198.84,113041.0,180.3916,180.4097,179.7134,179.7948,113041.0
2018-05-18 09:35:00,198.82,199.1,198.6,199.04,10999.0,179.7767,180.0299,179.5778,179.9756,10999.0
2018-05-18 09:40:00,198.94,198.97,198.41,198.73,24177.0,179.8852,179.9123,179.406,179.6953,24177.0
2018-05-18 09:45:00,198.8,199.39,198.66,198.94,12517.0,179.7586,180.2921,179.632,179.8852,12517.0
2018-05-18 09:50:00,198.9,199.02,198.73,199.0,11740.0,179.849,179.9576,179.6953,179.9395,11740.0
2018-05-18 09:55:00,199.05,199.07,198.84,199.07,6650.0,179.9847,180.0028,179.7948,180.0028,6650.0
2018-05-18 10:00:00,199.06,199.35,198.92,199.29,15436.0,179.9937,180.2559,179.8671,180.2017,15436.0
2018-05-18 10:05:00,199.25,199.25,199.07,199.24,9817.0,180.1655,180.1655,180.0028,180.1565,9817.0
2018-05-18 10:10:00,199.24,199.25,198.74,198.76,20920.0,180.1565,180.1655,179.7044,179.7225,20920.0
2018-05-18 10:15:00,198.77,198.9,198.65,198.84,15750.0,179.7315,179.849,179.623,179.7948,15750.0
2018-05-18 10:20:00,198.86,199.2,198.86,199.15,23392.0,179.8129,180.1203,179.8129,180.0751,23392.0
2018-05-18 10:25:00,199.2,199.38,199.0,199.0,13998.0,180.1203,180.2831,179.9395,179.9395,13998.0
2018-05-18 10:30:00,198.95,198.98,198.62,198.66,7588.0,179.8943,179.9214,179.5959,179.632,7588.0
2018-05-18 10:35:00,198.59,198.59,198.37,198.52,12827.0,179.5687,179.5687,179.3698,179.5054,12827.0
2018-05-18 10:40:00,198.47,198.52,198.34,198.52,14375.0,179.4602,179.5054,179.3427,179.5054,14375.0
2018-05-18 10:45:00,198.5,198.72,198.44,198.54,8016.0,179.4874,179.6863,179.4331,179.5235,8016.0
2018-05-18 10:50:00,198.57,198.9,198.55,198.9,8528.0,179.5507,179.849,179.5326,179.849,8528.0
2018-05-18 10:55:00,198.91,198.96,198.75,198.91,5333.0,179.8581,179.9033,179.7134,179.8581,5333.0
2018-05-18 11:00:00,198.97,198.97,198.78,198.89,4640.0,179.9123,179.9123,179.7405,179.84,4640.0
2018-05-18 11:05:00,198.97,199.0,198.88,198.99,2100.0,179.9123,179.9395,179.831,179.9304,2100.0
2018-05-18 11:10:00,198.98,199.05,198.87,198.97,10199.0,179.9214,179.9847,179.8219,179.9123,10199.0
2018-05-18 11:15:00,198.94,199.24,198.87,199.24,12184.0,179.8852,180.1565,179.8219,180.1565,12184.0
2018-05-18 11:20:00,199.24,199.3,198.92,199.1,6719.0,180.1565,180.2107,179.8671,180.0299,6719.0
2018-05-18 11:25:00,199.06,199.08,198.85,198.94,6904.0,179.9937,180.0118,179.8038,179.8852,6904.0
2018-05-18 11:30:00,198.92,198.97,198.61,198.66,7814.0,179.8671,179.9123,179.5868,179.632,7814.0
2018-05-18 11:35:00,198.64,198.98,198.63,198.83,7500.0,179.614,179.9214,179.6049,179.7858,7500.0
2018-05-18 11:40:00,198.8,198.84,198.72,198.78,7879.0,179.7586,179.7948,179.6863,179.7405,7879.0
2018-05-18 11:45:00,198.78,198.78,198.6,198.6,3895.0,179.7405,179.7405,179.5778,179.5778,3895.0
2018-05-18 11:50:00,198.51,198.75,198.51,198.74,2816.0,179.4964,179.7134,179.4964,179.7044,2816.0
2018-05-18 11:55:00,198.76,198.77,198.65,198.67,6906.0,179.7225,179.7315,179.623,179.6411,6906.0
2018-05-18 12:00:00,198.66,198.67,198.55,198.55,6011.0,179.632,179.6411,179.5326,179.5326,6011.0
2018-05-18 12:05:00,198.54,198.61,198.51,198.57,5188.0,179.5235,179.5868,179.4964,179.5507,5188.0
2018-05-18 12:10:00,198.59,198.61,198.54,198.57,4326.0,179.5687,179.5868,179.5235,179.5507,4326.0
2018-05-18 12:15:00,198.59,198.64,198.52,198.63,4850.0,179.5687,179.614,179.5054,179.6049,4850.0
2018-05-18 12:20:00,198.59,198.59,198.37,198.38,5560.0,179.5687,179.5687,179.3698,179.3789,5560.0
2018-05-18 12:25:00,198.34,198.37,198.24,198.35,8287.0,179.3427,179.3698,179.2523,179.3517,8287.0
2018-05-18 12:30:00,198.31,198.34,198.24,198.24,4205.0,179.3156,179.3427,179.2523,179.2523,4205.0
2018-05-18 12:35:00,198.26,198.28,198.21,198.24,8371.0,179.2703,179.2884,179.2251,179.2523,8371.0
2018-05-18 12:40:00,198.31,198.32,198.06,198.1,9815.0,179.3156,179.3246,179.0895,179.1257,9815.0
2018-05-18 12:45:00,198.13,198.31,198.12,198.3,6974.0,179.1528,179.3156,179.1438,179.3065,6974.0
2018-05-18 12:50:00,198.27,198.27,197.92,197.93,29465.0,179.2794,179.2794,178.9629,178.972,29465.0
2018-05-18 12:55:00,197.92,198.17,197.8,198.16,21198.0,178.9629,179.189,178.8544,179.1799,21198.0
2018-05-18 13:00:00,198.14,198.16,197.97,198.03,9050.0,179.1618,179.1799,179.0081,179.0624,9050.0
2018-05-18 13:05:00,198.03,198.06,197.93,197.97,3823.0,179.0624,179.0895,178.972,179.0081,3823.0
2018-05-18 13:10:00,197.9,198.01,197.89,198.01,3856.0,178.9448,179.0443,178.9358,179.0443,3856.0
2018-05-18 13:15:00,198.01,198.27,198.01,198.27,16275.0,179.0443,179.2794,179.0443,179.2794,16275.0
2018-05-18 13:20:00,198.24,198.26,198.06,198.16,7042.0,179.2523,179.2703,179.0895,179.1799,7042.0
2018-05-18 13:25:00,198.14,198.16,198.05,198.06,4932.0,179.1618,179.1799,179.0805,179.0895,4932.0
2018-05-18 13:30:00,198.05,198.09,197.87,197.88,8238.0,179.0805,179.1166,178.9177,178.9267,8238.0
2018-05-18 13:35:00,197.87,197.96,197.78,197.95,9150.0,178.9177,178.9991,178.8363,178.99,9150.0
2018-05-18 13:40:00,197.92,198.04,197.9,198.0,8900.0,178.9629,179.0714,178.9448,179.0353,8900.0
2018-05-18 13:45:00,198.03,198.17,198.02,198.07,7447.0,179.0624,179.189,179.0533,179.0985,7447.0
2018-05-18 13:50:00,198.08,198.08,197.99,198.07,4860.0,179.1076,179.1076,179.0262,179.0985,4860.0
2018-05-18 13:55:00,198.07,198.16,198.05,198.05,3700.0,179.0985,179.1799,179.0805,179.0805,3700.0
2018-05-18 14:00:00,198.06,198.19,198.06,198.17,6514.0,179.0895,179.2071,179.0895,179.189,6514.0
2018-05-18 14:05:00,198.19,198.25,198.11,198.2,5254.0,179.2071,179.2613,179.1347,179.2161,5254.0
2018-05-18 14:10:00,198.23,198.37,198.22,198.32,3724.0,179.2432,179.3698,179.2342,179.3246,3724.0
2018-05-18 14:15:00,198.34,198.47,198.33,198.47,4209.0,179.3427,179.4602,179.3336,179.4602,4209.0
2018-05-18 14:20:00,198.46,198.46,198.39,198.45,3292.0,179.4512,179.4512,179.3879,179.4422,3292.0
2018-05-18 14:25:00,198.45,198.45,198.33,198.33,8018.0,179.4422,179.4422,179.3336,179.3336,8018.0
2018-05-18 14:30:00,198.31,198.36,198.29,198.34,4660.0,179.3156,179.3608,179.2975,179.3427,4660.0
2018-05-18 14:35:00,198.33,198.4,198.32,198.37,8893.0,179.3336,179.3969,179.3246,179.3698,8893.0
2018-05-18 14:40:00,198.36,198.41,198.35,198.41,5888.0,179.3608,179.406,179.3517,179.406,5888.0
2018-05-18 14:45:00,198.39,198.43,198.37,198.37,3505.0,179.3879,179.4241,179.3698,179.3698,3505.0
2018-05-18 14:50:00,198.36,198.48,198.36,198.44,3203.0,179.3608,179.4693,179.3608,179.4331,3203.0
2018-05-18 14:55:00,198.45,198.55,198.44,198.52,5162.0,179.4422,179.5326,179.4331,179.5054,5162.0
2018-05-18 15:00:00,198.54,198.61,198.44,198.44,7056.0,179.5235,179.5868,179.4331,179.4331,7056.0
2018-05-18 15:05:00,198.44,198.59,198.43,198.52,5491.0,179.4331,179.5687,179.4241,179.5054,5491.0
2018-05-18 15:10:00,198.51,198.69,198.51,198.67,8793.0,179.4964,179.6592,179.4964,179.6411,8793.0
2018-05-18 15:15:00,198.67,198.81,198.66,198.79,11547.0,179.6411,179.7677,179.632,179.7496,11547.0
2018-05-18 15:20:00,198.77,198.9,198.76,198.9,17908.0,179.7315,179.849,179.7225,179.849,17908.0
2018-05-18 15:25:00,198.85,198.88,198.68,198.71,6193.0,179.8038,179.831,179.6501,179.6772,6193.0
2018-05-18 15:30:00,198.71,198.71,198.51,198.51,6976.0,179.6772,179.6772,179.4964,179.4964,6976.0
2018-05-18 15:35:00,198.52,198.63,198.45,198.62,7758.0,179.5054,179.6049,179.4422,179.5959,7758.0
2018-05-18 15:40:00,198.59,198.63,198.55,198.6,9392.0,179.5687,179.6049,179.5326,179.5778,9392.0
2018-05-18 15:45:00,198.59,198.7,198.53,198.7,20616.0,179.5687,179.6682,179.5145,179.6682,20616.0
2018-05-18 15:50:00,198.72,198.83,198.66,198.83,19646.0,179.6863,179.7858,179.632,179.7858,19646.0
2018-05-18 15:55:00,198.79,199.02,198.69,198.98,84680.0,179.7496,179.9576,179.6592,179.9214,84680.0
2018-05-21 09:30:00,199.6,200.17,199.6,200.02,40671.0,180.482,180.9974,180.482,180.8618,40671.0
2018-05-21 09:35:00,200.05,200.79,200.01,200.66,20137.0,180.8889,181.558,180.8527,181.4405,20137.0
2018-05-21 09:40:00,200.62,200.62,200.14,200.41,12012.0,181.4043,181.4043,180.9703,181.2144,12012.0
2018-05-21 09:45:00,200.52,201.24,200.46,201.19,21587.0,181.3139,181.9649,181.2596,181.9197,21587.0
2018-05-21 09:50:00,201.2,201.34,200.54,200.73,16038.0,181.9288,182.0553,181.332,181.5038,16038.0
2018-05-21 09:55:00,200.69,200.69,200.2,200.26,20538.0,181.4676,181.4676,181.0245,181.0788,20538.0
2018-05-21 10:00:00,200.25,200.49,199.82,199.88,13951.0,181.0697,181.2868,180.6809,180.7352,13951.0
2018-05-21 10:05:00,199.86,200.09,199.76,200.03,13071.0,180.7171,180.9251,180.6267,180.8708,13071.0
2018-05-21 10:10:00,200.07,200.12,199.86,199.93,11336.0,180.907,180.9522,180.7171,180.7804,11336.0
2018-05-21 10:15:00,199.93,200.14,199.8,199.83,12127.0,180.7804,180.9703,180.6628,180.69,12127.0
2018-05-21 10:20:00,199.88,199.94,199.47,199.59,12114.0,180.7352,180.7894,180.3645,180.473,12114.0
2018-05-21 10:25:00,199.62,199.81,199.62,199.81,4306.0,180.5001,180.6719,180.5001,180.6719,4306.0
2018-05-21 10:30:00,199.89,200.25,199.86,200.11,31508.0,180.7442,181.0697,180.7171,180.9432,31508.0
2018-05-21 10:35:00,200.14,200.54,200.14,200.53,12815.0,180.9703,181.332,180.9703,181.3229,12815.0
2018-05-21 10:40:00,200.51,200.86,200.49,200.6,15668.0,181.3048,181.6213,181.2868,181.3862,15668.0
2018-05-21 10:45:00,200.6,200.85,200.33,200.47,9168.0,181.3862,181.6123,181.1421,181.2687,9168.0
2018-05-21 10:50:00,200.39,200.4,200.24,200.3,6400.0,181.1963,181.2054,181.0607,181.115,6400.0
2018-05-21 10:55:00,200.33,200.44,200.23,200.23,3314.0,181.1421,181.2415,181.0517,181.0517,3314.0
2018-05-21 11:00:00,200.21,200.43,200.2,200.2,5005.0,181.0336,181.2325,181.0245,181.0245,5005.0
2018-05-21 11:05:00,200.19,200.32,200.17,200.17,5007.0,181.0155,181.133,180.9974,180.9974,5007.0
2018-05-21 11:10:00,200.21,200.32,200.16,200.17,7394.0,181.0336,181.133,180.9884,180.9974,7394.0
2018-05-21 11:15:00,200.19,200.23,199.96,200.04,7376.0,181.0155,181.0517,180.8075,180.8799,7376.0
2018-05-21 11:20:00,200.04,200.06,199.82,199.86,6113.0,180.8799,180.8979,180.6809,180.7171,6113.0
2018-05-21 11:25:00,199.75,199.95,199.57,199.94,5720.0,180.6176,180.7985,180.4549,180.7894,5720.0
2018-05-21 11:30:00,200.08,200.08,199.64,199.64,8169.0,180.916,180.916,180.5182,180.5182,8169.0
2018-05-21 11:35:00,199.59,199.72,199.52,199.62,10406.0,180.473,180.5905,180.4097,180.5001,10406.0
2018-05-21 11:40:00,199.62,199.65,199.48,199.64,8046.0,180.5001,180.5272,180.3735,180.5182,8046.0
2018-05-21 11:45:00,199.59,199.73,199.5,199.55,4467.0,180.473,180.5996,180.3916,180.4368,4467.0
2018-05-21 11:50:00,199.51,199.69,199.5,199.6,4010.0,180.4006,180.5634,180.3916,180.482,4010.0
2018-05-21 11:55:00,199.59,199.74,199.53,199.74,2874.0,180.473,180.6086,180.4187,180.6086,2874.0
2018-05-21 12:00:00,199.74,199.83,199.6,199.83,5800.0,180.6086,180.69,180.482,180.69,5800.0
2018-05-21 12:05:00,199.85,199.85,199.63,199.63,3036.0,180.7081,180.7081,180.5091,180.5091,3036.0
2018-05-21 12:10:00,199.67,199.87,199.6,199.84,21393.0,180.5453,180.7261,180.482,180.699,21393.0
2018-05-21 12:15:00,199.93,199.93,199.76,199.84,20402.0,180.7804,180.7804,180.6267,180.699,20402.0
2018-05-21 12:20:00,199.83,199.85,199.69,199.75,16757.0,180.69,180.7081,180.5634,180.6176,16757.0
2018-05-21 12:25:00,199.78,199.81,199.55,199.62,17889.0,180.6448,180.6719,180.4368,180.5001,17889.0
2018-05-21 12:30:00,199.66,199.66,199.49,199.6,6500.0,180.5363,180.5363,180.3825,180.482,6500.0
2018-05-21 12:35:00,199.64,199.77,199.55,199.69,7334.0,180.5182,180.6357,180.4368,180.5634,7334.0
2018-05-21 12:40:00,199.71,199.71,199.54,199.66,3469.0,180.5815,180.5815,180.4277,180.5363,3469.0
2018-05-21 12:45:00,199.67,199.79,199.63,199.66,15786.0,180.5453,180.6538,180.5091,180.5363,15786.0
2018-05-21 12:50:00,199.69,199.78,199.66,199.69,5513.0,180.5634,180.6448,180.5363,180.5634,5513.0
2018-05-21 12:55:00,199.69,199.74,199.61,199.71,8450.0,180.5634,180.6086,180.491,180.5815,8450.0
2018-05-21 13:00:00,199.73,199.78,199.64,199.64,8417.0,180.5996,180.6448,180.5182,180.5182,8417.0
2018-05-21 13:05:00,199.63,199.83,199.6,199.83,2300.0,180.5091,180.69,180.482,180.69,2300.0
2018-05-21 13:10:00,199.81,199.9,199.78,199.78,7326.0,180.6719,180.7533,180.6448,180.6448,7326.0
2018-05-21 13:15:00,199.76,199.88,199.76,199.77,3968.0,180.6267,180.7352,180.6267,180.6357,3968.0
2018-05-21 13:20:00,199.81,199.88,199.77,199.85,5365.0,180.6719,180.7352,180.6357,180.7081,5365.0
2018-05-21 13:25:00,199.86,199.87,199.7,199.7,4700.0,180.7171,180.7261,180.5724,180.5724,4700.0
2018-05-21 13:30:00,199.7,199.84,199.7,199.72,4180.0,180.5724,180.699,180.5724,180.5905,4180.0
2018-05-21 13:35:00,199.72,199.83,199.7,199.83,3000.0,180.5905,180.69,180.5724,180.69,3000.0
2018-05-21 13:40:00,199.78,199.85,199.77,199.85,2822.0,180.6448,180.7081,180.6357,180.7081,2822.0
2018-05-21 13:45:00,199.83,199.89,199.72,199.74,5937.0,180.69,180.7442,180.5905,180.6086,5937.0
2018-05-21 13:50:00,199.71,199.72,199.52,199.61,4797.0,180.5815,180.5905,180.4097,180.491,4797.0
2018-05-21 13:55:00,199.55,199.56,199.47,199.54,4013.0,180.4368,180.4458,180.3645,180.4277,4013.0
2018-05-21 14:00:00,199.5,199.51,199.38,199.43,3200.0,180.3916,180.4006,180.2831,180.3283,3200.0
2018-05-21 14:05:00,199.45,199.45,199.37,199.38,12243.0,180.3464,180.3464,180.274,180.2831,12243.0
2018-05-21 14:10:00,199.36,199.38,199.21,199.33,9481.0,180.265,180.2831,180.1294,180.2379,9481.0
2018-05-21 14:15:00,199.33,199.4,199.29,199.32,6910.0,180.2379,180.3012,180.2017,180.2288,6910.0
2018-05-21 14:20:00,199.31,199.41,199.27,199.4,4877.0,180.2198,180.3102,180.1836,180.3012,4877.0
2018-05-21 14:25:00,199.42,199.48,199.39,199.48,8400.0,180.3192,180.3735,180.2921,180.3735,8400.0
2018-05-21 14:30:00,199.44,199.44,199.2,199.22,6403.0,180.3373,180.3373,180.1203,180.1384,6403.0
2018-05-21 14:35:00,199.21,199.4,199.21,199.32,5176.0,180.1294,180.3012,180.1294,180.2288,5176.0
2018-05-21 14:40:00,199.3,199.36,199.27,199.3,4250.0,180.2107,180.265,180.1836,180.2107,4250.0
2018-05-21 14:45:00,199.29,199.41,199.29,199.37,5127.0,180.2017,180.3102,180.2017,180.274,5127.0
2018-05-21 14:50:00,199.41,199.55,199.37,199.55,7412.0,180.3102,180.4368,180.274,180.4368,7412.0
2018-05-21 14:55:00,199.58,199.67,199.58,199.63,4850.0,180.4639,180.5453,180.4639,180.5091,4850.0
2018-05-21 15:00:00,199.64,199.67,199.49,199.65,10265.0,180.5182,180.5453,180.3825,180.5272,10265.0
2018-05-21 15:05:00,199.62,199.67,199.53,199.67,5321.0,180.5001,180.5453,180.4187,180.5453,5321.0
2018-05-21 15:10:00,199.67,199.94,199.61,199.89,12244.0,180.5453,180.7894,180.491,180.7442,12244.0
2018-05-21 15:15:00,199.87,199.9,199.76,199.78,10102.0,180.7261,180.7533,180.6267,180.6448,10102.0
2018-05-21 15:20:00,199.8,199.8,199.57,199.57,6736.0,180.6628,180.6628,180.4549,180.4549,6736.0
2018-05-21 15:25:00,199.57,199.57,199.29,199.33,7500.0,180.4549,180.4549,180.2017,180.2379,7500.0
2018-05-21 15:30:00,199.35,199.35,199.23,199.25,9379.0,180.2559,180.2559,180.1474,180.1655,9379.0
2018-05-21 15:35:00,199.25,199.26,199.09,199.19,7875.0,180.1655,180.1746,180.0209,180.1113,7875.0
2018-05-21 15:40:00,199.2,199.32,199.15,199.28,7306.0,180.1203,180.2288,180.0751,180.1927,7306.0
2018-05-21 15:45:00,199.29,199.48,199.28,199.38,13994.0,180.2017,180.3735,180.1927,180.2831,13994.0
2018-05-21 15:50:00,199.4,199.62,199.4,199.56,20090.0,180.3012,180.5001,180.3012,180.4458,20090.0
2018-05-21 15:55:00,199.58,199.74,199.5,199.66,36517.0,180.4639,180.6086,180.3916,180.5363,36517.0
2018-05-22 09:30:00,199.72,200.8,199.72,200.43,25881.0,180.5905,181.5671,180.5905,181.2325,25881.0
2018-05-22 09:35:00,200.45,200.96,200.45,200.69,18846.0,181.2506,181.7117,181.2506,181.4676,18846.0
2018-05-22 09:40:00,200.79,200.79,200.02,200.02,6387.0,181.558,181.558,180.8618,180.8618,6387.0
2018-05-22 09:45:00,200.13,200.97,200.09,200.88,23434.0,180.9612,181.7208,180.9251,181.6394,23434.0
2018-05-22 09:50:00,200.87,200.87,200.23,200.42,11304.0,181.6304,181.6304,181.0517,181.2235,11304.0
2018-05-22 09:55:00,200.42,200.67,200.38,200.59,12622.0,181.2235,181.4495,181.1873,181.3772,12622.0
2018-05-22 10:00:00,200.59,201.12,200.59,201.12,21095.0,181.3772,181.8564,181.3772,181.8564,21095.0
2018-05-22 10:05:00,201.09,201.77,201.08,201.28,59895.0,181.8293,182.4442,181.8202,182.0011,59895.0
2018-05-22 10:10:00,201.28,201.3,200.77,200.94,18373.0,182.0011,182.0192,181.5399,181.6937,18373.0
2018-05-22 10:15:00,200.92,200.92,200.27,200.57,18653.0,181.6756,181.6756,181.0878,181.3591,18653.0
2018-05-22 10:20:00,200.54,200.65,200.28,200.49,12463.0,181.332,181.4314,181.0969,181.2868,12463.0
2018-05-22 10:25:00,200.46,200.57,200.13,200.13,26641.0,181.2596,181.3591,180.9612,180.9612,26641.0
2018-05-22 10:30:00,200.12,200.35,200.01,200.21,20689.0,180.9522,181.1602,180.8527,181.0336,20689.0
2018-05-22 10:35:00,200.18,200.23,200.05,200.23,32973.0,181.0064,181.0517,180.8889,181.0517,32973.0
2018-05-22 10:40:00,200.25,200.27,199.84,199.84,36027.0,181.0697,181.0878,180.699,180.699,36027.0
2018-05-22 10:45:00,199.8,200.09,199.8,199.98,24842.0,180.6628,180.9251,180.6628,180.8256,24842.0
2018-05-22 10:50:00,200.0,200.13,199.73,199.88,25717.0,180.8437,180.9612,180.5996,180.7352,25717.0
2018-05-22 10:55:00,199.95,199.95,199.62,199.62,26800.0,180.7985,180.7985,180.5001,180.5001,26800.0
2018-05-22 11:00:00,199.62,199.8,199.56,199.71,11516.0,180.5001,180.6628,180.4458,180.5815,11516.0
2018-05-22 11:05:00,199.65,199.68,199.53,199.54,7800.0,180.5272,180.5543,180.4187,180.4277,7800.0
2018-05-22 11:10:00,199.52,199.61,199.44,199.52,6550.0,180.4097,180.491,180.3373,180.4097,6550.0
2018-05-22 11:15:00,199.6,199.75,199.55,199.61,3000.0,180.482,180.6176,180.4368,180.491,3000.0
2018-05-22 11:20:00,199.63,199.67,199.54,199.57,7848.0,180.5091,180.5453,180.4277,180.4549,7848.0
2018-05-22 11:25:00,199.58,199.65,199.52,199.56,19064.0,180.4639,180.5272,180.4097,180.4458,19064.0
2018-05-22 11:30:00,199.55,199.75,199.54,199.6,9185.0,180.4368,180.6176,180.4277,180.482,9185.0
2018-05-22 11:35:00,199.57,199.76,199.56,199.6,7177.0,180.4549,180.6267,180.4458,180.482,7177.0
2018-05-22 11:40:00,199.56,199.81,199.56,199.8,6855.0,180.4458,180.6719,180.4458,180.6628,6855.0
2018-05-22 11:45:00,199.76,199.76,199.55,199.62,4951.0,180.6267,180.6267,180.4368,180.5001,4951.0
2018-05-22 11:50:00,199.65,199.65,199.52,199.53,9193.0,180.5272,180.5272,180.4097,180.4187,9193.0
2018-05-22 11:55:00,199.53,199.59,199.42,199.46,6424.0,180.4187,180.473,180.3192,180.3554,6424.0
2018-05-22 12:00:00,199.45,199.56,199.43,199.47,4306.0,180.3464,180.4458,180.3283,180.3645,4306.0
2018-05-22 12:05:00,199.45,199.47,199.38,199.39,5550.0,180.3464,180.3645,180.2831,180.2921,5550.0
2018-05-22 12:10:00,199.36,199.39,199.29,199.33,4778.0,180.265,180.2921,180.2017,180.2379,4778.0
2018-05-22 12:15:00,199.34,199.4,199.3,199.3,3856.0,180.2469,180.3012,180.2107,180.2107,3856.0
2018-05-22 12:20:00,199.29,199.33,199.13,199.25,6257.0,180.2017,180.2379,180.057,180.1655,6257.0
2018-05-22 12:25:00,199.27,199.32,199.07,199.16,4773.0,180.1836,180.2288,180.0028,180.0841,4773.0
2018-05-22 12:30:00,199.13,199.15,198.92,198.96,27682.0,180.057,180.0751,179.8671,179.9033,27682.0
2018-05-22 12:35:00,198.93,199.36,198.93,199.32,49060.0,179.8762,180.265,179.8762,180.2288,49060.0
2018-05-22 12:40:00,199.44,199.46,199.31,199.37,7600.0,180.3373,180.3554,180.2198,180.274,7600.0
2018-05-22 12:45:00,199.39,199.42,199.24,199.3,5475.0,180.2921,180.3192,180.1565,180.2107,5475.0
2018-05-22 12:50:00,199.3,199.42,199.15,199.41,7988.0,180.2107,180.3192,180.0751,180.3102,7988.0
2018-05-22 12:55:00,199.45,199.56,199.43,199.52,4423.0,180.3464,180.4458,180.3283,180.4097,4423.0
2018-05-22 13:00:00,199.5,199.57,199.39,199.4,2434.0,180.3916,180.4549,180.2921,180.3012,2434.0
2018-05-22 13:05:00,199.39,199.5,199.39,199.5,5917.0,180.2921,180.3916,180.2921,180.3916,5917.0
2018-05-22 13:10:00,199.5,199.6,199.5,199.53,5188.0,180.3916,180.482,180.3916,180.4187,5188.0
2018-05-22 13:15:00,199.56,199.56,199.44,199.5,4875.0,180.4458,180.4458,180.3373,180.3916,4875.0
2018-05-22 13:20:00,199.47,199.55,199.43,199.45,3200.0,180.3645,180.4368,180.3283,180.3464,3200.0
2018-05-22 13:25:00,199.47,199.65,199.47,199.6,3910.0,180.3645,180.5272,180.3645,180.482,3910.0
2018-05-22 13:30:00,199.63,199.63,199.46,199.56,4100.0,180.5091,180.5091,180.3554,180.4458,4100.0
2018-05-22 13:35:00,199.56,199.57,199.51,199.53,3600.0,180.4458,180.4549,180.4006,180.4187,3600.0
2018-05-22 13:40:00,199.52,199.61,199.52,199.59,3108.0,180.4097,180.491,180.4097,180.473,3108.0
2018-05-22 13:45:00,199.56,199.57,199.47,199.52,4840.0,180.4458,180.4549,180.3645,180.4097,4840.0
2018-05-22 13:50:00,199.52,199.62,199.49,199.6,3763.0,180.4097,180.5001,180.3825,180.482,3763.0
2018-05-22 13:55:00,199.57,199.69,199.54,199.63,6360.0,180.4549,180.5634,180.4277,180.5091,6360.0
2018-05-22 14:00:00,199.65,199.74,199.56,199.64,9416.0,180.5272,180.6086,180.4458,180.5182,9416.0
2018-05-22 14:05:00,199.63,199.67,199.43,199.44,30679.0,180.5091,180.5453,180.3283,180.3373,30679.0
2018-05-22 14:10:00,199.41,199.62,199.39,199.62,8600.0,180.3102,180.5001,180.2921,180.5001,8600.0
2018-05-22 14:15:00,199.62,199.63,199.44,199.44,5130.0,180.5001,180.5091,180.3373,180.3373,5130.0
2018-05-22 14:20:00,199.45,199.5,199.42,199.5,9448.0,180.3464,180.3916,180.3192,180.3916,9448.0
2018-05-22 14:25:00,199.44,199.57,199.42,199.53,6467.0,180.3373,180.4549,180.3192,180.4187,6467.0
2018-05-22 14:30:00,199.55,199.59,199.46,199.46,6300.0,180.4368,180.473,180.3554,180.3554,6300.0
2018-05-22 14:35:00,199.45,199.51,199.39,199.44,13265.0,180.3464,180.4006,180.2921,180.3373,13265.0
2018-05-22 14:40:00,199.42,199.48,199.33,199.34,12411.0,180.3192,180.3735,180.2379,180.2469,12411.0
2018-05-22 14:45:00,199.34,199.49,199.34,199.49,11700.0,180.2469,180.3825,180.2469,180.3825,11700.0
2018-05-22 14:50:00,199.47,199.6,199.45,199.56,5550.0,180.3645,180.482,180.3464,180.4458,5550.0
2018-05-22 14:55:00,199.54,199.64,199.39,199.46,12520.0,180.4277,180.5182,180.2921,180.3554,12520.0
2018-05-22 15:00:00,199.42,199.52,199.42,199.48,6416.0,180.3192,180.4097,180.3192,180.3735,6416.0
2018-05-22 15:05:00,199.51,199.52,199.34,199.35,8654.0,180.4006,180.4097,180.2469,180.2559,8654.0
2018-05-22 15:10:00,199.34,199.36,199.24,199.34,6964.0,180.2469,180.265,180.1565,180.2469,6964.0
2018-05-22 15:15:00,199.3,199.34,199.27,199.29,11252.0,180.2107,180.2469,180.1836,180.2017,11252.0
2018-05-22 15:20:00,199.3,199.34,199.26,199.31,7400.0,180.2107,180.2469,180.1746,180.2198,7400.0
2018-05-22 15:25:00,199.34,199.48,199.32,199.48,8405.0,180.2469,180.3735,180.2288,180.3735,8405.0
2018-05-22 15:30:00,199.48,199.48,199.24,199.29,13012.0,180.3735,180.3735,180.1565,180.2017,13012.0
2018-05-22 15:35:00,199.25,199.32,199.17,199.27,10092.0,180.1655,180.2288,180.0932,180.1836,10092.0
2018-05-22 15:40:00,199.25,199.43,199.24,199.4,13809.0,180.1655,180.3283,180.1565,180.3012,13809.0
2018-05-22 15:45:00,199.35,199.38,199.24,199.28,21033.0,180.2559,180.2831,180.1565,180.1927,21033.0
2018-05-22 15:50:00,199.29,199.29,198.83,198.93,33145.0,180.2017,180.2017,179.7858,179.8762,33145.0
2018-05-22 15:55:00,198.94,199.22,198.85,198.97,75999.0,179.8852,180.1384,179.8038,179.9123,75999.0
2018-05-23 09:30:00,197.98,199.09,197.3,197.36,49652.0,179.0172,180.0209,178.4023,178.4566,49652.0
2018-05-23 09:35:00,197.36,197.38,197.05,197.07,16512.0,178.4566,178.4746,178.1762,178.1943,16512.0
2018-05-23 09:40:00,197.02,197.83,196.77,197.73,34306.0,178.1491,178.8815,177.9231,178.7911,34306.0
2018-05-23 09:45:00,197.83,198.15,197.51,197.72,14480.0,178.8815,179.1709,178.5922,178.7821,14480.0
2018-05-23 09:50:00,197.75,197.76,197.0,197.05,13443.0,178.8092,178.8182,178.131,178.1762,13443.0
2018-05-23 09:55:00,197.05,198.2,197.04,198.14,19515.0,178.1762,179.2161,178.1672,179.1618,19515.0
2018-05-23 10:00:00,198.1,198.16,197.23,197.32,13419.0,179.1257,179.1799,178.339,178.4204,13419.0
2018-05-23 10:05:00,197.36,197.8,197.25,197.66,7781.0,178.4566,178.8544,178.3571,178.7278,7781.0
2018-05-23 10:10:00,197.66,197.81,197.38,197.67,9380.0,178.7278,178.8635,178.4746,178.7369,9380.0
2018-05-23 10:15:00,197.66,197.67,197.4,197.54,8170.0,178.7278,178.7369,178.4927,178.6193,8170.0
2018-05-23 10:20:00,197.48,197.6,197.28,197.6,18976.0,178.5651,178.6736,178.3842,178.6736,18976.0
2018-05-23 10:25:00,197.67,197.69,197.46,197.46,4951.0,178.7369,178.7549,178.547,178.547,4951.0
2018-05-23 10:30:00,197.51,197.69,197.46,197.5,6380.0,178.5922,178.7549,178.547,178.5831,6380.0
2018-05-23 10:35:00,197.48,197.71,197.48,197.52,15673.0,178.5651,178.773,178.5651,178.6012,15673.0
2018-05-23 10:40:00,197.44,197.47,197.25,197.35,11281.0,178.5289,178.556,178.3571,178.4475,11281.0
2018-05-23 10:45:00,197.35,197.36,197.14,197.15,20102.0,178.4475,178.4566,178.2576,178.2667,20102.0
2018-05-23 10:50:00,197.14,197.15,196.92,196.97,11112.0,178.2576,178.2667,178.0587,178.1039,11112.0
2018-05-23 10:55:00,196.96,197.1,196.82,196.99,18008.0,178.0949,178.2215,177.9683,178.122,18008.0
2018-05-23 11:00:00,196.93,197.13,196.89,197.01,9701.0,178.0677,178.2486,178.0316,178.1401,9701.0
2018-05-23 11:05:00,197.02,197.19,196.98,197.14,6551.0,178.1491,178.3028,178.113,178.2576,6551.0
2018-05-23 11:10:00,197.09,197.27,196.89,197.2,14199.0,178.2124,178.3752,178.0316,178.3119,14199.0
2018-05-23 11:15:00,197.2,197.4,197.18,197.27,6623.0,178.3119,178.4927,178.2938,178.3752,6623.0
2018-05-23 11:20:00,197.31,197.53,197.24,197.52,7598.0,178.4113,178.6103,178.348,178.6012,7598.0
2018-05-23 11:25:00,197.49,197.54,197.31,197.38,7553.0,178.5741,178.6193,178.4113,178.4746,7553.0
2018-05-23 11:30:00,197.39,197.55,197.37,197.52,7475.0,178.4837,178.6284,178.4656,178.6012,7475.0
2018-05-23 11:35:00,197.55,197.55,197.24,197.32,6383.0,178.6284,178.6284,178.348,178.4204,6383.0
2018-05-23 11:40:00,197.28,197.39,197.24,197.37,3858.0,178.3842,178.4837,178.348,178.4656,3858.0
2018-05-23 11:45:00,197.38,197.46,197.35,197.44,5110.0,178.4746,178.547,178.4475,178.5289,5110.0
2018-05-23 11:50:00,197.45,197.53,197.23,197.23,11545.0,178.5379,178.6103,178.339,178.339,11545.0
2018-05-23 11:55:00,197.21,197.24,196.98,196.98,10919.0,178.3209,178.348,178.113,178.113,10919.0
2018-05-23 12:00:00,196.99,197.19,196.96,197.15,5444.0,178.122,178.3028,178.0949,178.2667,5444.0
2018-05-23 12:05:00,197.14,197.3,197.1,197.3,8067.0,178.2576,178.4023,178.2215,178.4023,8067.0
2018-05-23 12:10:00,197.28,197.28,197.05,197.1,6707.0,178.3842,178.3842,178.1762,178.2215,6707.0
2018-05-23 12:15:00,197.08,197.08,196.95,196.96,11601.0,178.2034,178.2034,178.0858,178.0949,11601.0
2018-05-23 12:20:00,196.95,197.04,196.86,196.91,7216.0,178.0858,178.1672,178.0044,178.0497,7216.0
2018-05-23 12:25:00,196.87,196.93,196.79,196.87,21009.0,178.0135,178.0677,177.9411,178.0135,21009.0
2018-05-23 12:30:00,196.88,197.14,196.86,197.09,23382.0,178.0225,178.2576,178.0044,178.2124,23382.0
2018-05-23 12:35:00,197.11,197.13,196.96,197.05,12695.0,178.2305,178.2486,178.0949,178.1762,12695.0
2018-05-23 12:40:00,197.13,197.3,197.11,197.26,7341.0,178.2486,178.4023,178.2305,178.3661,7341.0
2018-05-23 12:45:00,197.26,197.29,197.11,197.18,6058.0,178.3661,178.3933,178.2305,178.2938,6058.0
2018-05-23 12:50:00,197.25,197.33,197.21,197.23,4014.0,178.3571,178.4294,178.3209,178.339,4014.0
2018-05-23 12:55:00,197.25,197.34,197.17,197.31,3648.0,178.3571,178.4385,178.2848,178.4113,3648.0
2018-05-23 13:00:00,197.33,197.43,197.17,197.24,6538.0,178.4294,178.5198,178.2848,178.348,6538.0
2018-05-23 13:05:00,197.16,197.25,197.13,197.21,9615.0,178.2757,178.3571,178.2486,178.3209,9615.0
2018-05-23 13:10:00,197.16,197.19,197.01,197.03,3424.0,178.2757,178.3028,178.1401,178.1582,3424.0
2018-05-23 13:15:00,197.01,197.2,197.0,197.17,7972.0,178.1401,178.3119,178.131,178.2848,7972.0
2018-05-23 13:20:00,197.17,197.4,197.17,197.31,6786.0,178.2848,178.4927,178.2848,178.4113,6786.0
2018-05-23 13:25:00,197.3,197.41,197.23,197.41,8038.0,178.4023,178.5018,178.339,178.5018,8038.0
2018-05-23 13:30:00,197.41,197.49,197.29,197.41,9642.0,178.5018,178.5741,178.3933,178.5018,9642.0
2018-05-23 13:35:00,197.44,197.5,197.32,197.42,12515.0,178.5289,178.5831,178.4204,178.5108,12515.0
2018-05-23 13:40:00,197.37,197.49,197.35,197.44,21611.0,178.4656,178.5741,178.4475,178.5289,21611.0
2018-05-23 13:45:00,197.42,197.44,197.21,197.25,11884.0,178.5108,178.5289,178.3209,178.3571,11884.0
2018-05-23 13:50:00,197.23,197.37,197.2,197.32,8556.0,178.339,178.4656,178.3119,178.4204,8556.0
2018-05-23 13:55:00,197.32,197.4,197.21,197.23,8750.0,178.4204,178.4927,178.3209,178.339,8750.0
2018-05-23 14:00:00,197.22,197.65,197.22,197.45,8861.0,178.33,178.7188,178.33,178.5379,8861.0
2018-05-23 14:05:00,197.49,198.21,197.44,198.2,11832.0,178.5741,179.2251,178.5289,179.2161,11832.0
2018-05-23 14:10:00,198.2,198.43,198.14,198.39,10044.0,179.2161,179.4241,179.1618,179.3879,10044.0
2018-05-23 14:15:00,198.4,198.61,198.32,198.35,9200.0,179.3969,179.5868,179.3246,179.3517,9200.0
2018-05-23 14:20:00,198.37,198.53,198.31,198.53,6046.0,179.3698,179.5145,179.3156,179.5145,6046.0
2018-05-23 14:25:00,198.55,198.69,198.42,198.42,8965.0,179.5326,179.6592,179.415,179.415,8965.0
2018-05-23 14:30:00,198.43,198.45,197.88,197.88,19500.0,179.4241,179.4422,178.9267,178.9267,19500.0
2018-05-23 14:35:00,197.85,197.94,197.69,197.69,11097.0,178.8996,178.981,178.7549,178.7549,11097.0
2018-05-23 14:40:00,197.74,197.78,197.63,197.71,7365.0,178.8002,178.8363,178.7007,178.773,7365.0
2018-05-23 14:45:00,197.72,197.86,197.71,197.77,8256.0,178.7821,178.9087,178.773,178.8273,8256.0
2018-05-23 14:50:00,197.77,197.77,197.59,197.61,9750.0,178.8273,178.8273,178.6645,178.6826,9750.0
2018-05-23 14:55:00,197.64,197.83,197.6,197.81,9593.0,178.7097,178.8815,178.6736,178.8635,9593.0
2018-05-23 15:00:00,197.77,198.05,197.74,198.05,9728.0,178.8273,179.0805,178.8002,179.0805,9728.0
2018-05-23 15:05:00,198.04,198.09,197.91,197.93,6844.0,179.0714,179.1166,178.9539,178.972,6844.0
2018-05-23 15:10:00,197.9,197.95,197.71,197.71,7950.0,178.9448,178.99,178.773,178.773,7950.0
2018-05-23 15:15:00,197.74,197.95,197.74,197.89,6865.0,178.8002,178.99,178.8002,178.9358,6865.0
2018-05-23 15:20:00,197.89,198.06,197.8,197.96,7472.0,178.9358,179.0895,178.8544,178.9991,7472.0
2018-05-23 15:25:00,197.96,198.12,197.94,198.04,6626.0,178.9991,179.1438,178.981,179.0714,6626.0
2018-05-23 15:30:00,198.06,198.06,197.99,198.02,6850.0,179.0895,179.0895,179.0262,179.0533,6850.0
2018-05-23 15:35:00,198.0,198.02,197.76,197.78,8521.0,179.0353,179.0533,178.8182,178.8363,8521.0
2018-05-23 15:40:00,197.79,197.87,197.72,197.85,20459.0,178.8454,178.9177,178.7821,178.8996,20459.0
2018-05-23 15:45:00,197.86,197.89,197.65,197.79,26769.0,178.9087,178.9358,178.7188,178.8454,26769.0
2018-05-23 15:50:00,197.84,198.08,197.83,197.92,27858.0,178.8906,179.1076,178.8815,178.9629,27858.0
2018-05-23 15:55:00,197.92,198.15,197.92,198.13,63245.0,178.9629,179.1709,178.9629,179.1528,63245.0
2018-05-24 09:30:00,198.29,198.5,197.97,197.98,21686.0,179.2975,179.4874,179.0081,179.0172,21686.0
2018-05-24 09:35:00,197.93,198.02,197.73,197.82,6350.0,178.972,179.0533,178.7911,178.8725,6350.0
2018-05-24 09:40:00,197.82,197.85,197.4,197.53,13230.0,178.8725,178.8996,178.4927,178.6103,13230.0
2018-05-24 09:45:00,197.37,197.52,197.0,197.38,14137.0,178.4656,178.6012,178.131,178.4746,14137.0
2018-05-24 09:50:00,197.47,197.47,196.97,197.17,10227.0,178.556,178.556,178.1039,178.2848,10227.0
2018-05-24 09:55:00,197.17,197.31,196.97,197.27,9686.0,178.2848,178.4113,178.1039,178.3752,9686.0
2018-05-24 10:00:00,197.27,197.5,196.97,197.44,6198.0,178.3752,178.5831,178.1039,178.5289,6198.0
2018-05-24 10:05:00,197.57,197.66,197.37,197.49,5638.0,178.6464,178.7278,178.4656,178.5741,5638.0
2018-05-24 10:10:00,197.55,197.63,197.38,197.43,7469.0,178.6284,178.7007,178.4746,178.5198,7469.0
2018-05-24 10:15:00,197.36,197.5,197.19,197.32,7484.0,178.4566,178.5831,178.3028,178.4204,7484.0
2018-05-24 10:20:00,197.29,197.39,197.18,197.32,6886.0,178.3933,178.4837,178.2938,178.4204,6886.0
2018-05-24 10:25:00,197.32,197.36,197.0,197.25,12710.0,178.4204,178.4566,178.131,178.3571,12710.0
2018-05-24 10:30:00,197.3,197.3,196.82,196.95,14249.0,178.4023,178.4023,177.9683,178.0858,14249.0
2018-05-24 10:35:00,196.99,197.35,196.95,197.31,4844.0,178.122,178.4475,178.0858,178.4113,4844.0
2018-05-24 10:40:00,197.37,197.38,197.11,197.14,3318.0,178.4656,178.4746,178.2305,178.2576,3318.0
2018-05-24 10:45:00,197.15,197.34,196.88,197.3,9919.0,178.2667,178.4385,178.0225,178.4023,9919.0
2018-05-24 10:50:00,197.27,197.43,197.19,197.21,13441.0,178.3752,178.5198,178.3028,178.3209,13441.0
2018-05-24 10:55:00,197.2,197.2,196.88,197.14,5502.0,178.3119,178.3119,178.0225,178.2576,5502.0
2018-05-24 11:00:00,197.19,197.48,197.05,197.37,6376.0,178.3028,178.5651,178.1762,178.4656,6376.0
2018-05-24 11:05:00,197.49,197.62,197.3,197.53,5167.0,178.5741,178.6917,178.4023,178.6103,5167.0
2018-05-24 11:10:00,197.46,197.55,197.42,197.47,6155.0,178.547,178.6284,178.5108,178.556,6155.0
2018-05-24 11:15:00,197.49,197.88,197.41,197.86,6667.0,178.5741,178.9267,178.5018,178.9087,6667.0
2018-05-24 11:20:00,197.87,197.98,197.67,197.67,5770.0,178.9177,179.0172,178.7369,178.7369,5770.0
2018-05-24 11:25:00,197.65,197.83,197.65,197.81,3500.0,178.7188,178.8815,178.7188,178.8635,3500.0
2018-05-24 11:30:00,197.79,197.83,197.54,197.64,6845.0,178.8454,178.8815,178.6193,178.7097,6845.0
2018-05-24 11:35:00,197.58,197.68,197.49,197.61,5925.0,178.6555,178.7459,178.5741,178.6826,5925.0
2018-05-24 11:40:00,197.66,197.81,197.61,197.81,3854.0,178.7278,178.8635,178.6826,178.8635,3854.0
2018-05-24 11:45:00,197.85,197.87,197.62,197.67,13635.0,178.8996,178.9177,178.6917,178.7369,13635.0
2018-05-24 11:50:00,197.63,197.63,197.46,197.53,7042.0,178.7007,178.7007,178.547,178.6103,7042.0
2018-05-24 11:55:00,197.59,197.87,197.49,197.86,4100.0,178.6645,178.9177,178.5741,178.9087,4100.0
2018-05-24 12:00:00,197.86,198.05,197.84,197.96,11364.0,178.9087,179.0805,178.8906,178.9991,11364.0
2018-05-24 12:05:00,197.98,198.02,197.77,197.77,4186.0,179.0172,179.0533,178.8273,178.8273,4186.0
2018-05-24 12:10:00,197.81,198.06,197.81,197.92,4299.0,178.8635,179.0895,178.8635,178.9629,4299.0
2018-05-24 12:15:00,197.93,198.03,197.91,197.97,3800.0,178.972,179.0624,178.9539,179.0081,3800.0
2018-05-24 12:20:00,198.0,198.07,197.87,198.07,3600.0,179.0353,179.0985,178.9177,179.0985,3600.0
2018-05-24 12:25:00,198.03,198.19,198.03,198.16,4729.0,179.0624,179.2071,179.0624,179.1799,4729.0
2018-05-24 12:30:00,198.15,198.36,198.15,198.24,7803.0,179.1709,179.3608,179.1709,179.2523,7803.0
2018-05-24 12:35:00,198.25,198.25,198.04,198.14,7055.0,179.2613,179.2613,179.0714,179.1618,7055.0
2018-05-24 12:40:00,198.17,198.17,198.02,198.09,4111.0,179.189,179.189,179.0533,179.1166,4111.0
2018-05-24 12:45:00,198.17,198.17,198.08,198.1,2562.0,179.189,179.189,179.1076,179.1257,2562.0
2018-05-24 12:50:00,198.15,198.23,198.04,198.12,5300.0,179.1709,179.2432,179.0714,179.1438,5300.0
2018-05-24 12:55:00,198.12,198.35,198.12,198.33,2345.0,179.1438,179.3517,179.1438,179.3336,2345.0
2018-05-24 13:00:00,198.35,198.46,198.31,198.31,4834.0,179.3517,179.4512,179.3156,179.3156,4834.0
2018-05-24 13:05:00,198.29,198.43,198.14,198.4,5209.0,179.2975,179.4241,179.1618,179.3969,5209.0
2018-05-24 13:10:00,198.4,198.5,198.36,198.47,4703.0,179.3969,179.4874,179.3608,179.4602,4703.0
2018-05-24 13:15:00,198.48,198.52,198.31,198.38,2654.0,179.4693,179.5054,179.3156,179.3789,2654.0
2018-05-24 13:20:00,198.41,198.52,198.3,198.51,4838.0,179.406,179.5054,179.3065,179.4964,4838.0
2018-05-24 13:25:00,198.55,198.59,198.48,198.52,3500.0,179.5326,179.5687,179.4693,179.5054,3500.0
2018-05-24 13:30:00,198.54,198.81,198.52,198.76,9790.0,179.5235,179.7677,179.5054,179.7225,9790.0
2018-05-24 13:35:00,198.72,198.86,198.72,198.82,6636.0,179.6863,179.8129,179.6863,179.7767,6636.0
2018-05-24 13:40:00,198.82,199.09,198.8,199.03,5323.0,179.7767,180.0209,179.7586,179.9666,5323.0
2018-05-24 13:45:00,199.05,199.09,198.87,198.93,8237.0,179.9847,180.0209,179.8219,179.8762,8237.0
2018-05-24 13:50:00,198.91,198.91,198.6,198.6,4165.0,179.8581,179.8581,179.5778,179.5778,4165.0
2018-05-24 13:55:00,198.61,198.67,198.54,198.66,4372.0,179.5868,179.6411,179.5235,179.632,4372.0
2018-05-24 14:00:00,198.61,198.63,198.44,198.54,6770.0,179.5868,179.6049,179.4331,179.5235,6770.0
2018-05-24 14:05:00,198.56,198.67,198.56,198.64,3464.0,179.5416,179.6411,179.5416,179.614,3464.0
2018-05-24 14:10:00,198.63,198.73,198.49,198.53,8445.0,179.6049,179.6953,179.4783,179.5145,8445.0
2018-05-24 14:15:00,198.52,198.55,198.48,198.5,3011.0,179.5054,179.5326,179.4693,179.4874,3011.0
2018-05-24 14:20:00,198.49,198.68,198.49,198.63,3744.0,179.4783,179.6501,179.4783,179.6049,3744.0
2018-05-24 14:25:00,198.64,198.71,198.58,198.58,9929.0,179.614,179.6772,179.5597,179.5597,9929.0
2018-05-24 14:30:00,198.56,198.61,198.45,198.46,7877.0,179.5416,179.5868,179.4422,179.4512,7877.0
2018-05-24 14:35:00,198.47,198.52,198.4,198.51,5000.0,179.4602,179.5054,179.3969,179.4964,5000.0
2018-05-24 14:40:00,198.49,198.56,198.44,198.56,11826.0,179.4783,179.5416,179.4331,179.5416,11826.0
2018-05-24 14:45:00,198.53,198.56,198.45,198.45,3400.0,179.5145,179.5416,179.4422,179.4422,3400.0
2018-05-24 14:50:00,198.44,198.45,198.35,198.44,5838.0,179.4331,179.4422,179.3517,179.4331,5838.0
2018-05-24 14:55:00,198.43,198.68,198.43,198.62,2299.0,179.4241,179.6501,179.4241,179.5959,2299.0
2018-05-24 15:00:00,198.62,198.62,198.36,198.36,9077.0,179.5959,179.5959,179.3608,179.3608,9077.0
2018-05-24 15:05:00,198.33,198.65,198.33,198.61,4800.0,179.3336,179.623,179.3336,179.5868,4800.0
2018-05-24 15:10:00,198.63,198.66,198.59,198.61,6776.0,179.6049,179.632,179.5687,179.5868,6776.0
2018-05-24 15:15:00,198.64,198.83,198.6,198.79,10243.0,179.614,179.7858,179.5778,179.7496,10243.0
2018-05-24 15:20:00,198.78,198.88,198.72,198.86,6906.0,179.7405,179.831,179.6863,179.8129,6906.0
2018-05-24 15:25:00,198.82,198.87,198.76,198.82,8807.0,179.7767,179.8219,179.7225,179.7767,8807.0
2018-05-24 15:30:00,198.82,198.92,198.8,198.86,6837.0,179.7767,179.8671,179.7586,179.8129,6837.0
2018-05-24 15:35:00,198.87,198.91,198.79,198.86,9860.0,179.8219,179.8581,179.7496,179.8129,9860.0
2018-05-24 15:40:00,198.85,198.86,198.74,198.8,13144.0,179.8038,179.8129,179.7044,179.7586,13144.0
2018-05-24 15:45:00,198.8,198.97,198.76,198.96,19072.0,179.7586,179.9123,179.7225,179.9033,19072.0
2018-05-24 15:50:00,198.81,198.95,198.74,198.74,28866.0,179.7677,179.8943,179.7044,179.7044,28866.0
2018-05-24 15:55:00,198.74,198.98,198.74,198.94,87255.0,179.7044,179.9214,179.7044,179.8852,87255.0
2018-05-25 09:30:00,198.89,199.57,198.78,198.93,40257.0,179.84,180.4549,179.7405,179.8762,40257.0
2018-05-25 09:35:00,198.93,199.07,198.41,198.7,12200.0,179.8762,180.0028,179.406,179.6682,12200.0
2018-05-25 09:40:00,198.7,199.16,198.28,199.03,20374.0,179.6682,180.0841,179.2884,179.9666,20374.0
2018-05-25 09:45:00,199.0,199.0,198.71,198.72,10450.0,179.9395,179.9395,179.6772,179.6863,10450.0
2018-05-25 09:50:00,198.57,198.94,198.57,198.79,10032.0,179.5507,179.8852,179.5507,179.7496,10032.0
2018-05-25 09:55:00,198.72,199.02,198.57,198.57,14331.0,179.6863,179.9576,179.5507,179.5507,14331.0
2018-05-25 10:00:00,198.68,198.78,198.48,198.62,10581.0,179.6501,179.7405,179.4693,179.5959,10581.0
2018-05-25 10:05:00,198.62,198.88,198.53,198.88,8220.0,179.5959,179.831,179.5145,179.831,8220.0
2018-05-25 10:10:00,198.9,199.32,198.87,199.23,16346.0,179.849,180.2288,179.8219,180.1474,16346.0
2018-05-25 10:15:00,199.27,199.77,199.24,199.77,14355.0,180.1836,180.6357,180.1565,180.6357,14355.0
2018-05-25 10:20:00,199.75,199.75,199.46,199.47,6350.0,180.6176,180.6176,180.3554,180.3645,6350.0
2018-05-25 10:25:00,199.51,199.84,199.5,199.65,10271.0,180.4006,180.699,180.3916,180.5272,10271.0
2018-05-25 10:30:00,199.69,199.9,199.65,199.82,7672.0,180.5634,180.7533,180.5272,180.6809,7672.0
2018-05-25 10:35:00,199.84,200.19,199.79,200.18,50764.0,180.699,181.0155,180.6538,181.0064,50764.0
2018-05-25 10:40:00,200.15,200.22,199.9,199.98,24463.0,180.9793,181.0426,180.7533,180.8256,24463.0
2018-05-25 10:45:00,199.94,199.97,199.62,199.68,8746.0,180.7894,180.8166,180.5001,180.5543,8746.0
2018-05-25 10:50:00,199.71,199.81,199.61,199.78,11139.0,180.5815,180.6719,180.491,180.6448,11139.0
2018-05-25 10:55:00,199.83,200.1,199.83,200.09,19009.0,180.69,180.9341,180.69,180.9251,19009.0
2018-05-25 11:00:00,200.06,200.06,199.77,199.82,20591.0,180.8979,180.8979,180.6357,180.6809,20591.0
2018-05-25 11:05:00,199.85,199.94,199.84,199.89,9755.0,180.7081,180.7894,180.699,180.7442,9755.0
2018-05-25 11:10:00,199.87,199.97,199.84,199.85,6631.0,180.7261,180.8166,180.699,180.7081,6631.0
2018-05-25 11:15:00,199.88,200.01,199.84,200.01,7704.0,180.7352,180.8527,180.699,180.8527,7704.0
2018-05-25 11:20:00,200.0,200.0,199.65,199.71,7792.0,180.8437,180.8437,180.5272,180.5815,7792.0
2018-05-25 11:25:00,199.68,199.82,199.57,199.79,4650.0,180.5543,180.6809,180.4549,180.6538,4650.0
2018-05-25 11:30:00,199.82,199.86,199.52,199.56,8905.0,180.6809,180.7171,180.4097,180.4458,8905.0
2018-05-25 11:35:00,199.54,199.75,199.54,199.63,4992.0,180.4277,180.6176,180.4277,180.5091,4992.0
2018-05-25 11:40:00,199.64,199.75,199.56,199.74,8749.0,180.5182,180.6176,180.4458,180.6086,8749.0
2018-05-25 11:45:00,199.83,199.95,199.78,199.92,5384.0,180.69,180.7985,180.6448,180.7714,5384.0
2018-05-25 11:50:00,199.89,199.93,199.58,199.61,6690.0,180.7442,180.7804,180.4639,180.491,6690.0
2018-05-25 11:55:00,199.55,199.57,199.3,199.3,2373.0,180.4368,180.4549,180.2107,180.2107,2373.0
2018-05-25 12:00:00,199.33,199.38,199.32,199.38,3000.0,180.2379,180.2831,180.2288,180.2831,3000.0
2018-05-25 12:05:00,199.39,199.39,199.08,199.12,5564.0,180.2921,180.2921,180.0118,180.048,5564.0
2018-05-25 12:10:00,199.07,199.18,199.04,199.11,4200.0,180.0028,180.1022,179.9756,180.0389,4200.0
2018-05-25 12:15:00,199.14,199.2,199.1,199.14,4575.0,180.0661,180.1203,180.0299,180.0661,4575.0
2018-05-25 12:20:00,199.08,199.13,199.01,199.04,7025.0,180.0118,180.057,179.9485,179.9756,7025.0
2018-05-25 12:25:00,199.07,199.25,199.07,199.23,3600.0,180.0028,180.1655,180.0028,180.1474,3600.0
2018-05-25 12:30:00,199.23,199.24,199.02,199.06,14353.0,180.1474,180.1565,179.9576,179.9937,14353.0
2018-05-25 12:35:00,199.08,199.11,198.95,199.0,7081.0,180.0118,180.0389,179.8943,179.9395,7081.0
2018-05-25 12:40:00,199.0,199.13,199.0,199.04,5731.0,179.9395,180.057,179.9395,179.9756,5731.0
2018-05-25 12:45:00,199.0,199.02,198.83,198.84,9716.0,179.9395,179.9576,179.7858,179.7948,9716.0
2018-05-25 12:50:00,198.84,198.93,198.8,198.9,12007.0,179.7948,179.8762,179.7586,179.849,12007.0
2018-05-25 12:55:00,198.96,199.13,198.95,198.96,5076.0,179.9033,180.057,179.8943,179.9033,5076.0
2018-05-25 13:00:00,198.97,199.0,198.89,198.93,5216.0,179.9123,179.9395,179.84,179.8762,5216.0
2018-05-25 13:05:00,198.96,199.09,198.96,199.04,8345.0,179.9033,180.0209,179.9033,179.9756,8345.0
2018-05-25 13:10:00,199.06,199.07,198.83,198.83,6050.0,179.9937,180.0028,179.7858,179.7858,6050.0
2018-05-25 13:15:00,198.84,199.02,198.84,198.99,4924.0,179.7948,179.9576,179.7948,179.9304,4924.0
2018-05-25 13:20:00,198.98,199.05,198.92,198.95,5855.0,179.9214,179.9847,179.8671,179.8943,5855.0
2018-05-25 13:25:00,198.96,198.98,198.8,198.84,6274.0,179.9033,179.9214,179.7586,179.7948,6274.0
2018-05-25 13:30:00,198.82,198.82,198.59,198.63,9649.0,179.7767,179.7767,179.5687,179.6049,9649.0
2018-05-25 13:35:00,198.6,198.78,198.58,198.76,4643.0,179.5778,179.7405,179.5597,179.7225,4643.0
2018-05-25 13:40:00,198.73,198.77,198.62,198.74,3433.0,179.6953,179.7315,179.5959,179.7044,3433.0
2018-05-25 13:45:00,198.75,198.79,198.62,198.63,4726.0,179.7134,179.7496,179.5959,179.6049,4726.0
2018-05-25 13:50:00,198.59,198.65,198.48,198.49,7843.0,179.5687,179.623,179.4693,179.4783,7843.0
2018-05-25 13:55:00,198.49,198.51,198.33,198.43,12818.0,179.4783,179.4964,179.3336,179.4241,12818.0
2018-05-25 14:00:00,198.41,198.46,198.31,198.39,6595.0,179.406,179.4512,179.3156,179.3879,6595.0
2018-05-25 14:05:00,198.4,198.49,198.38,198.38,5151.0,179.3969,179.4783,179.3789,179.3789,5151.0
2018-05-25 14:10:00,198.42,198.56,198.42,198.45,4573.0,179.415,179.5416,179.415,179.4422,4573.0
2018-05-25 14:15:00,198.44,198.47,198.4,198.43,6015.0,179.4331,179.4602,179.3969,179.4241,6015.0
2018-05-25 14:20:00,198.43,198.45,198.29,198.41,7653.0,179.4241,179.4422,179.2975,179.406,7653.0
2018-05-25 14:25:00,198.45,198.45,198.33,198.38,3912.0,179.4422,179.4422,179.3336,179.3789,3912.0
2018-05-25 14:30:00,198.35,198.43,198.32,198.36,7318.0,179.3517,179.4241,179.3246,179.3608,7318.0
2018-05-25 14:35:00,198.33,198.33,198.19,198.21,6447.0,179.3336,179.3336,179.2071,179.2251,6447.0
2018-05-25 14:40:00,198.21,198.21,197.99,198.03,6579.0,179.2251,179.2251,179.0262,179.0624,6579.0
2018-05-25 14:45:00,197.99,198.08,197.85,198.04,13678.0,179.0262,179.1076,178.8996,179.0714,13678.0
2018-05-25 14:50:00,198.02,198.04,197.94,198.0,7657.0,179.0533,179.0714,178.981,179.0353,7657.0
2018-05-25 14:55:00,197.97,198.0,197.91,197.92,10242.0,179.0081,179.0353,178.9539,178.9629,10242.0
2018-05-25 15:00:00,197.92,197.95,197.83,197.84,7200.0,178.9629,178.99,178.8815,178.8906,7200.0
2018-05-25 15:05:00,197.84,197.93,197.82,197.92,6025.0,178.8906,178.972,178.8725,178.9629,6025.0
2018-05-25 15:10:00,197.95,197.99,197.9,197.98,9396.0,178.99,179.0262,178.9448,179.0172,9396.0
2018-05-25 15:15:00,197.98,198.06,197.94,198.0,13757.0,179.0172,179.0895,178.981,179.0353,13757.0
2018-05-25 15:20:00,198.0,198.07,197.98,198.03,22477.0,179.0353,179.0985,179.0172,179.0624,22477.0
2018-05-25 15:25:00,198.01,198.21,197.96,198.19,12639.0,179.0443,179.2251,178.9991,179.2071,12639.0
2018-05-25 15:30:00,198.22,198.25,198.13,198.18,15374.0,179.2342,179.2613,179.1528,179.198,15374.0
2018-05-25 15:35:00,198.17,198.21,198.12,198.12,8279.0,179.189,179.2251,179.1438,179.1438,8279.0
2018-05-25 15:40:00,198.1,198.1,197.95,197.95,10837.0,179.1257,179.1257,178.99,178.99,10837.0
2018-05-25 15:45:00,197.9,198.04,197.9,197.96,17483.0,178.9448,179.0714,178.9448,178.9991,17483.0
2018-05-25 15:50:00,197.98,198.25,197.98,198.23,26529.0,179.0172,179.2613,179.0172,179.2432,26529.0
2018-05-25 15:55:00,198.24,198.4,198.14,198.37,77095.0,179.2523,179.3969,179.1618,179.3698,77095.0
2018-05-29 09:30:00,197.92,198.35,197.21,197.24,54194.0,178.9629,179.3517,178.3209,178.348,54194.0
2018-05-29 09:35:00,197.45,197.45,197.01,197.21,21785.0,178.5379,178.5379,178.1401,178.3209,21785.0
2018-05-29 09:40:00,197.29,197.32,197.01,197.13,19044.0,178.3933,178.4204,178.1401,178.2486,19044.0
2018-05-29 09:45:00,197.26,197.53,197.19,197.32,23967.0,178.3661,178.6103,178.3028,178.4204,23967.0
2018-05-29 09:50:00,197.34,197.82,197.34,197.78,13426.0,178.4385,178.8725,178.4385,178.8363,13426.0
2018-05-29 09:55:00,197.8,198.5,197.68,198.34,19475.0,178.8544,179.4874,178.7459,179.3427,19475.0
2018-05-29 10:00:00,198.35,198.75,198.34,198.56,21350.0,179.3517,179.7134,179.3427,179.5416,21350.0
2018-05-29 10:05:00,198.53,198.81,198.37,198.78,39337.0,179.5145,179.7677,179.3698,179.7405,39337.0
2018-05-29 10:10:00,198.72,198.83,198.53,198.65,10937.0,179.6863,179.7858,179.5145,179.623,10937.0
2018-05-29 10:15:00,198.6,198.84,198.6,198.79,7548.0,179.5778,179.7948,179.5778,179.7496,7548.0
2018-05-29 10:20:00,198.76,198.84,198.4,198.47,13977.0,179.7225,179.7948,179.3969,179.4602,13977.0
2018-05-29 10:25:00,198.45,198.65,198.32,198.55,14804.0,179.4422,179.623,179.3246,179.5326,14804.0
2018-05-29 10:30:00,198.44,198.44,198.07,198.24,10976.0,179.4331,179.4331,179.0985,179.2523,10976.0
2018-05-29 10:35:00,198.2,198.37,198.08,198.08,15493.0,179.2161,179.3698,179.1076,179.1076,15493.0
2018-05-29 10:40:00,198.07,198.5,198.0,198.39,13512.0,179.0985,179.4874,179.0353,179.3879,13512.0
2018-05-29 10:45:00,198.37,198.44,198.15,198.25,15855.0,179.3698,179.4331,179.1709,179.2613,15855.0
2018-05-29 10:50:00,198.31,198.48,198.26,198.38,12348.0,179.3156,179.4693,179.2703,179.3789,12348.0
2018-05-29 10:55:00,198.31,198.43,198.18,198.28,6187.0,179.3156,179.4241,179.198,179.2884,6187.0
2018-05-29 11:00:00,198.31,198.42,198.15,198.42,5859.0,179.3156,179.415,179.1709,179.415,5859.0
2018-05-29 11:05:00,198.37,198.61,198.37,198.53,17871.0,179.3698,179.5868,179.3698,179.5145,17871.0
2018-05-29 11:10:00,198.49,198.65,198.45,198.46,6137.0,179.4783,179.623,179.4422,179.4512,6137.0
2018-05-29 11:15:00,198.53,198.66,198.26,198.3,13704.0,179.5145,179.632,179.2703,179.3065,13704.0
2018-05-29 11:20:00,198.33,198.51,198.31,198.35,16222.0,179.3336,179.4964,179.3156,179.3517,16222.0
2018-05-29 11:25:00,198.28,198.44,198.09,198.1,20754.0,179.2884,179.4331,179.1166,179.1257,20754.0
2018-05-29 11:30:00,198.1,198.12,197.87,197.92,9415.0,179.1257,179.1438,178.9177,178.9629,9415.0
2018-05-29 11:35:00,197.88,197.88,197.53,197.61,10824.0,178.9267,178.9267,178.6103,178.6826,10824.0
2018-05-29 11:40:00,197.64,197.64,197.25,197.25,12397.0,178.7097,178.7097,178.3571,178.3571,12397.0
2018-05-29 11:45:00,197.21,197.26,197.05,197.15,14163.0,178.3209,178.3661,178.1762,178.2667,14163.0
2018-05-29 11:50:00,197.19,197.27,197.07,197.1,9632.0,178.3028,178.3752,178.1943,178.2215,9632.0
2018-05-29 11:55:00,197.04,197.17,196.89,196.92,16508.0,178.1672,178.2848,178.0316,178.0587,16508.0
2018-05-29 12:00:00,196.89,196.89,196.62,196.7,20198.0,178.0316,178.0316,177.7874,177.8598,20198.0
2018-05-29 12:05:00,196.69,196.8,196.53,196.56,12375.0,177.8507,177.9502,177.7061,177.7332,12375.0
2018-05-29 12:10:00,196.57,196.66,196.31,196.37,8736.0,177.7422,177.8236,177.5071,177.5614,8736.0
2018-05-29 12:15:00,196.33,196.55,196.3,196.47,9400.0,177.5252,177.7241,177.4981,177.6518,9400.0
2018-05-29 12:20:00,196.49,196.75,196.4,196.75,18244.0,177.6699,177.905,177.5885,177.905,18244.0
2018-05-29 12:25:00,196.75,196.98,196.75,196.84,8250.0,177.905,178.113,177.905,177.9864,8250.0
2018-05-29 12:30:00,196.82,197.01,196.75,196.8,11175.0,177.9683,178.1401,177.905,177.9502,11175.0
2018-05-29 12:35:00,196.83,196.98,196.79,196.9,6249.0,177.9773,178.113,177.9411,178.0406,6249.0
2018-05-29 12:40:00,196.91,197.05,196.85,196.89,7186.0,178.0497,178.1762,177.9954,178.0316,7186.0
2018-05-29 12:45:00,196.86,197.06,196.86,197.02,7792.0,178.0044,178.1853,178.0044,178.1491,7792.0
2018-05-29 12:50:00,197.14,197.2,197.0,197.11,8753.0,178.2576,178.3119,178.131,178.2305,8753.0
2018-05-29 12:55:00,197.13,197.13,196.93,197.01,9586.0,178.2486,178.2486,178.0677,178.1401,9586.0
2018-05-29 13:00:00,196.99,196.99,196.77,196.85,15880.0,178.122,178.122,177.9231,177.9954,15880.0
2018-05-29 13:05:00,196.85,196.87,196.62,196.62,10282.0,177.9954,178.0135,177.7874,177.7874,10282.0
2018-05-29 13:10:00,196.61,196.63,196.46,196.48,11961.0,177.7784,177.7965,177.6428,177.6608,11961.0
2018-05-29 13:15:00,196.46,196.65,196.39,196.53,14322.0,177.6428,177.8146,177.5795,177.7061,14322.0
2018-05-29 13:20:00,196.56,196.75,196.55,196.62,10816.0,177.7332,177.905,177.7241,177.7874,10816.0
2018-05-29 13:25:00,196.61,196.61,196.36,196.52,12119.0,177.7784,177.7784,177.5523,177.697,12119.0
2018-05-29 13:30:00,196.51,196.51,196.21,196.24,11465.0,177.688,177.688,177.4167,177.4438,11465.0
2018-05-29 13:35:00,196.28,196.41,196.28,196.37,8600.0,177.48,177.5975,177.48,177.5614,8600.0
2018-05-29 13:40:00,196.4,196.58,196.35,196.4,9475.0,177.5885,177.7513,177.5433,177.5885,9475.0
2018-05-29 13:45:00,196.37,196.73,196.37,196.7,10309.0,177.5614,177.8869,177.5614,177.8598,10309.0
2018-05-29 13:50:00,196.7,196.75,196.52,196.56,7978.0,177.8598,177.905,177.697,177.7332,7978.0
2018-05-29 13:55:00,196.55,196.56,196.32,196.32,13884.0,177.7241,177.7332,177.5162,177.5162,13884.0
2018-05-29 14:00:00,196.32,196.38,196.07,196.15,37110.0,177.5162,177.5704,177.2901,177.3624,37110.0
2018-05-29 14:05:00,196.14,196.37,196.12,196.34,9300.0,177.3534,177.5614,177.3353,177.5343,9300.0
2018-05-29 14:10:00,196.33,196.42,196.19,196.4,12249.0,177.5252,177.6066,177.3986,177.5885,12249.0
2018-05-29 14:15:00,196.41,196.51,196.27,196.41,9887.0,177.5975,177.688,177.471,177.5975,9887.0
2018-05-29 14:20:00,196.39,196.47,196.23,196.44,26880.0,177.5795,177.6518,177.4348,177.6247,26880.0
2018-05-29 14:25:00,196.48,196.75,196.41,196.75,12349.0,177.6608,177.905,177.5975,177.905,12349.0
2018-05-29 14:30:00,196.75,196.92,196.62,196.92,12843.0,177.905,178.0587,177.7874,178.0587,12843.0
2018-05-29 14:35:00,196.93,197.03,196.65,196.68,9126.0,178.0677,178.1582,177.8146,177.8417,9126.0
2018-05-29 14:40:00,196.63,196.72,196.23,196.27,17351.0,177.7965,177.8779,177.4348,177.471,17351.0
2018-05-29 14:45:00,196.22,196.49,196.22,196.34,12828.0,177.4257,177.6699,177.4257,177.5343,12828.0
2018-05-29 14:50:00,196.39,196.39,196.22,196.27,7967.0,177.5795,177.5795,177.4257,177.471,7967.0
2018-05-29 14:55:00,196.29,196.42,196.25,196.26,26099.0,177.489,177.6066,177.4529,177.4619,26099.0
2018-05-29 15:00:00,196.2,196.45,196.19,196.2,29621.0,177.4077,177.6337,177.3986,177.4077,29621.0
2018-05-29 15:05:00,196.2,196.34,196.15,196.2,16169.0,177.4077,177.5343,177.3624,177.4077,16169.0
2018-05-29 15:10:00,196.23,196.35,196.13,196.16,29321.0,177.4348,177.5433,177.3444,177.3715,29321.0
2018-05-29 15:15:00,196.17,196.25,196.0,196.06,21817.0,177.3805,177.4529,177.2268,177.2811,21817.0
2018-05-29 15:20:00,196.08,196.16,196.03,196.1,11758.0,177.2992,177.3715,177.2539,177.3172,11758.0
2018-05-29 15:25:00,196.08,196.19,196.0,196.14,22308.0,177.2992,177.3986,177.2268,177.3534,22308.0
2018-05-29 15:30:00,196.12,196.35,196.06,196.29,14468.0,177.3353,177.5433,177.2811,177.489,14468.0
2018-05-29 15:35:00,196.31,196.7,196.26,196.54,59865.0,177.5071,177.8598,177.4619,177.7151,59865.0
2018-05-29 15:40:00,196.55,196.63,196.41,196.57,46324.0,177.7241,177.7965,177.5975,177.7422,46324.0
2018-05-29 15:45:00,196.6,196.77,196.48,196.53,42330.0,177.7693,177.9231,177.6608,177.7061,42330.0
2018-05-29 15:50:00,196.56,196.82,196.56,196.73,40674.0,177.7332,177.9683,177.7332,177.8869,40674.0
2018-05-29 15:55:00,196.76,196.8,196.52,196.73,121601.0,177.914,177.9502,177.697,177.8869,121601.0
2018-05-30 09:30:00,198.16,198.26,197.75,198.14,78695.0,179.1799,179.2703,178.8092,179.1618,78695.0
2018-05-30 09:35:00,198.16,198.31,197.83,198.21,42790.0,179.1799,179.3156,178.8815,179.2251,42790.0
2018-05-30 09:40:00,198.13,198.53,198.12,198.47,16587.0,179.1528,179.5145,179.1438,179.4602,16587.0
2018-05-30 09:45:00,198.47,198.63,198.17,198.58,24244.0,179.4602,179.6049,179.189,179.5597,24244.0
2018-05-30 09:50:00,198.6,198.62,198.15,198.31,14328.0,179.5778,179.5959,179.1709,179.3156,14328.0
2018-05-30 09:55:00,198.25,198.45,198.14,198.17,18435.0,179.2613,179.4422,179.1618,179.189,18435.0
2018-05-30 10:00:00,198.12,198.16,197.96,198.03,10910.0,179.1438,179.1799,178.9991,179.0624,10910.0
2018-05-30 10:05:00,198.05,198.19,197.89,198.12,19252.0,179.0805,179.2071,178.9358,179.1438,19252.0
2018-05-30 10:10:00,198.1,198.1,197.82,198.01,14526.0,179.1257,179.1257,178.8725,179.0443,14526.0
2018-05-30 10:15:00,198.01,198.7,197.99,198.47,36857.0,179.0443,179.6682,179.0262,179.4602,36857.0
2018-05-30 10:20:00,198.48,198.5,198.33,198.38,16306.0,179.4693,179.4874,179.3336,179.3789,16306.0
2018-05-30 10:25:00,198.42,198.44,198.13,198.29,8708.0,179.415,179.4331,179.1528,179.2975,8708.0
2018-05-30 10:30:00,198.45,198.66,198.42,198.59,45430.0,179.4422,179.632,179.415,179.5687,45430.0
2018-05-30 10:35:00,198.6,198.76,198.56,198.74,24073.0,179.5778,179.7225,179.5416,179.7044,24073.0
2018-05-30 10:40:00,198.73,199.11,198.6,199.11,77118.0,179.6953,180.0389,179.5778,180.0389,77118.0
2018-05-30 10:45:00,199.14,199.22,198.98,199.16,17917.0,180.0661,180.1384,179.9214,180.0841,17917.0
2018-05-30 10:50:00,199.17,199.42,199.11,199.4,15733.0,180.0932,180.3192,180.0389,180.3012,15733.0
2018-05-30 10:55:00,199.38,199.87,199.38,199.87,34633.0,180.2831,180.7261,180.2831,180.7261,34633.0
2018-05-30 11:00:00,199.83,200.28,199.72,199.75,55343.0,180.69,181.0969,180.5905,180.6176,55343.0
2018-05-30 11:05:00,199.76,199.76,199.43,199.61,17801.0,180.6267,180.6267,180.3283,180.491,17801.0
2018-05-30 11:10:00,199.64,199.65,199.44,199.48,8449.0,180.5182,180.5272,180.3373,180.3735,8449.0
2018-05-30 11:15:00,199.53,199.65,199.51,199.65,9287.0,180.4187,180.5272,180.4006,180.5272,9287.0
2018-05-30 11:20:00,199.66,200.0,199.65,200.0,12633.0,180.5363,180.8437,180.5272,180.8437,12633.0
2018-05-30 11:25:00,200.0,200.05,199.66,199.73,13498.0,180.8437,180.8889,180.5363,180.5996,13498.0
2018-05-30 11:30:00,199.69,200.02,199.68,200.02,16228.0,180.5634,180.8618,180.5543,180.8618,16228.0
2018-05-30 11:35:00,199.99,200.0,199.78,199.78,8415.0,180.8346,180.8437,180.6448,180.6448,8415.0
2018-05-30 11:40:00,199.83,199.89,199.79,199.84,7308.0,180.69,180.7442,180.6538,180.699,7308.0
2018-05-30 11:45:00,199.86,200.03,199.8,199.95,18113.0,180.7171,180.8708,180.6628,180.7985,18113.0
2018-05-30 11:50:00,199.96,200.0,199.81,199.89,7560.0,180.8075,180.8437,180.6719,180.7442,7560.0
2018-05-30 11:55:00,199.93,200.09,199.88,200.07,21291.0,180.7804,180.9251,180.7352,180.907,21291.0
2018-05-30 12:00:00,200.07,200.23,200.07,200.1,11593.0,180.907,181.0517,180.907,180.9341,11593.0
2018-05-30 12:05:00,200.06,200.1,199.83,199.89,16914.0,180.8979,180.9341,180.69,180.7442,16914.0
2018-05-30 12:10:00,199.87,200.07,199.85,200.06,10809.0,180.7261,180.907,180.7081,180.8979,10809.0
2018-05-30 12:15:00,200.06,200.15,199.92,199.92,15757.0,180.8979,180.9793,180.7714,180.7714,15757.0
2018-05-30 12:20:00,199.99,200.09,199.95,200.02,8764.0,180.8346,180.9251,180.7985,180.8618,8764.0
2018-05-30 12:25:00,200.02,200.02,199.72,199.9,16857.0,180.8618,180.8618,180.5905,180.7533,16857.0
2018-05-30 12:30:00,199.91,199.91,199.73,199.88,10888.0,180.7623,180.7623,180.5996,180.7352,10888.0
2018-05-30 12:35:00,199.84,199.89,199.59,199.71,12976.0,180.699,180.7442,180.473,180.5815,12976.0
2018-05-30 12:40:00,199.74,199.86,199.62,199.73,6950.0,180.6086,180.7171,180.5001,180.5996,6950.0
2018-05-30 12:45:00,199.79,199.9,199.79,199.84,12031.0,180.6538,180.7533,180.6538,180.699,12031.0
2018-05-30 12:50:00,199.77,199.89,199.77,199.86,8885.0,180.6357,180.7442,180.6357,180.7171,8885.0
2018-05-30 12:55:00,199.87,200.01,199.85,199.93,11945.0,180.7261,180.8527,180.7081,180.7804,11945.0
2018-05-30 13:00:00,199.96,200.03,199.92,200.01,9691.0,180.8075,180.8708,180.7714,180.8527,9691.0
2018-05-30 13:05:00,199.97,200.11,199.91,200.09,8891.0,180.8166,180.9432,180.7623,180.9251,8891.0
2018-05-30 13:10:00,200.06,200.3,200.06,200.3,10524.0,180.8979,181.115,180.8979,181.115,10524.0
2018-05-30 13:15:00,200.31,200.47,200.3,200.42,14907.0,181.124,181.2687,181.115,181.2235,14907.0
2018-05-30 13:20:00,200.43,200.52,200.37,200.48,14600.0,181.2325,181.3139,181.1783,181.2777,14600.0
2018-05-30 13:25:00,200.52,200.53,200.35,200.36,6616.0,181.3139,181.3229,181.1602,181.1692,6616.0
2018-05-30 13:30:00,200.34,200.34,200.19,200.23,6537.0,181.1511,181.1511,181.0155,181.0517,6537.0
2018-05-30 13:35:00,200.23,200.23,200.08,200.22,8309.0,181.0517,181.0517,180.916,181.0426,8309.0
2018-05-30 13:40:00,200.2,200.29,200.08,200.26,17214.0,181.0245,181.1059,180.916,181.0788,17214.0
2018-05-30 13:45:00,200.31,200.34,200.2,200.2,8087.0,181.124,181.1511,181.0245,181.0245,8087.0
2018-05-30 13:50:00,200.2,200.2,200.0,200.0,14550.0,181.0245,181.0245,180.8437,180.8437,14550.0
2018-05-30 13:55:00,199.99,200.01,199.91,200.0,9291.0,180.8346,180.8527,180.7623,180.8437,9291.0
2018-05-30 14:00:00,200.0,200.05,199.93,200.02,15478.0,180.8437,180.8889,180.7804,180.8618,15478.0
2018-05-30 14:05:00,200.02,200.16,200.0,200.16,9090.0,180.8618,180.9884,180.8437,180.9884,9090.0
2018-05-30 14:10:00,200.15,200.2,200.13,200.19,6871.0,180.9793,181.0245,180.9612,181.0155,6871.0
2018-05-30 14:15:00,200.17,200.22,200.01,200.07,10765.0,180.9974,181.0426,180.8527,180.907,10765.0
2018-05-30 14:20:00,200.08,200.16,200.05,200.12,11655.0,180.916,180.9884,180.8889,180.9522,11655.0
2018-05-30 14:25:00,200.12,200.13,200.04,200.07,13037.0,180.9522,180.9612,180.8799,180.907,13037.0
2018-05-30 14:30:00,200.07,200.37,200.06,200.29,10512.0,180.907,181.1783,180.8979,181.1059,10512.0
2018-05-30 14:35:00,200.29,200.4,200.28,200.32,9055.0,181.1059,181.2054,181.0969,181.133,9055.0
2018-05-30 14:40:00,200.32,200.39,200.17,200.17,8777.0,181.133,181.1963,180.9974,180.9974,8777.0
2018-05-30 14:45:00,200.16,200.16,199.99,200.01,10070.0,180.9884,180.9884,180.8346,180.8527,10070.0
2018-05-30 14:50:00,200.06,200.19,200.04,200.13,8608.0,180.8979,181.0155,180.8799,180.9612,8608.0
2018-05-30 14:55:00,200.13,200.18,200.1,200.12,5100.0,180.9612,181.0064,180.9341,180.9522,5100.0
2018-05-30 15:00:00,200.1,200.19,200.08,200.08,8285.0,180.9341,181.0155,180.916,180.916,8285.0
2018-05-30 15:05:00,200.05,200.06,199.81,199.85,13852.0,180.8889,180.8979,180.6719,180.7081,13852.0
2018-05-30 15:10:00,199.86,199.88,199.79,199.85,10895.0,180.7171,180.7352,180.6538,180.7081,10895.0
2018-05-30 15:15:00,199.84,199.95,199.81,199.81,12646.0,180.699,180.7985,180.6719,180.6719,12646.0
2018-05-30 15:20:00,199.82,199.84,199.57,199.59,13367.0,180.6809,180.699,180.4549,180.473,13367.0
2018-05-30 15:25:00,199.57,199.64,199.57,199.57,10919.0,180.4549,180.5182,180.4549,180.4549,10919.0
2018-05-30 15:30:00,199.58,199.7,199.5,199.65,18007.0,180.4639,180.5724,180.3916,180.5272,18007.0
2018-05-30 15:35:00,199.66,199.68,199.44,199.49,20966.0,180.5363,180.5543,180.3373,180.3825,20966.0
2018-05-30 15:40:00,199.49,199.92,199.44,199.91,25866.0,180.3825,180.7714,180.3373,180.7623,25866.0
2018-05-30 15:45:00,199.91,200.0,199.78,199.92,26374.0,180.7623,180.8437,180.6448,180.7714,26374.0
2018-05-30 15:50:00,199.94,199.94,199.58,199.6,48429.0,180.7894,180.7894,180.4639,180.482,48429.0
2018-05-30 15:55:00,199.63,199.87,199.6,199.61,131505.0,180.5091,180.7261,180.482,180.491,131505.0
2018-05-31 09:30:00,200.21,200.27,199.21,199.69,66933.0,181.0336,181.0878,180.1294,180.5634,66933.0
2018-05-31 09:35:00,199.69,200.7,199.56,199.61,50949.0,180.5634,181.4766,180.4458,180.491,50949.0
2018-05-31 09:40:00,199.6,199.71,199.09,199.24,44872.0,180.482,180.5815,180.0209,180.1565,44872.0
2018-05-31 09:45:00,199.21,199.52,199.09,199.13,35421.0,180.1294,180.4097,180.0209,180.057,35421.0
2018-05-31 09:50:00,199.11,199.17,198.89,198.95,28870.0,180.0389,180.0932,179.84,179.8943,28870.0
2018-05-31 09:55:00,198.92,199.03,198.71,198.9,34171.0,179.8671,179.9666,179.6772,179.849,34171.0
2018-05-31 10:00:00,198.9,199.03,198.79,198.81,35786.0,179.849,179.9666,179.7496,179.7677,35786.0
2018-05-31 10:05:00,198.8,198.83,198.29,198.37,39129.0,179.7586,179.7858,179.2975,179.3698,39129.0
2018-05-31 10:10:00,198.37,198.53,198.04,198.28,77777.0,179.3698,179.5145,179.0714,179.2884,77777.0
2018-05-31 10:15:00,198.33,198.74,198.26,198.64,23548.0,179.3336,179.7044,179.2703,179.614,23548.0
2018-05-31 10:20:00,198.66,199.18,198.6,199.18,43893.0,179.632,180.1022,179.5778,180.1022,43893.0
2018-05-31 10:25:00,199.22,199.22,198.98,199.08,21077.0,180.1384,180.1384,179.9214,180.0118,21077.0
2018-05-31 10:30:00,199.09,199.3,199.05,199.08,25731.0,180.0209,180.2107,179.9847,180.0118,25731.0
2018-05-31 10:35:00,199.1,199.16,199.0,199.08,42555.0,180.0299,180.0841,179.9395,180.0118,42555.0
2018-05-31 10:40:00,199.08,199.16,198.82,199.16,26042.0,180.0118,180.0841,179.7767,180.0841,26042.0
2018-05-31 10:45:00,199.12,199.28,199.04,199.06,22642.0,180.048,180.1927,179.9756,179.9937,22642.0
2018-05-31 10:50:00,199.09,199.49,199.0,199.29,35573.0,180.0209,180.3825,179.9395,180.2017,35573.0
2018-05-31 10:55:00,199.27,199.27,198.7,199.09,27193.0,180.1836,180.1836,179.6682,180.0209,27193.0
2018-05-31 11:00:00,199.03,199.29,198.99,199.28,22123.0,179.9666,180.2017,179.9304,180.1927,22123.0
2018-05-31 11:05:00,199.27,199.45,198.99,199.01,18731.0,180.1836,180.3464,179.9304,179.9485,18731.0
2018-05-31 11:10:00,199.01,199.19,198.99,199.06,14478.0,179.9485,180.1113,179.9304,179.9937,14478.0
2018-05-31 11:15:00,199.07,199.27,199.07,199.12,18502.0,180.0028,180.1836,180.0028,180.048,18502.0
2018-05-31 11:20:00,199.08,199.15,198.97,199.04,27274.0,180.0118,180.0751,179.9123,179.9756,27274.0
2018-05-31 11:25:00,199.13,199.44,199.06,199.35,31855.0,180.057,180.3373,179.9937,180.2559,31855.0
2018-05-31 11:30:00,199.36,199.43,199.15,199.43,25378.0,180.265,180.3283,180.0751,180.3283,25378.0
2018-05-31 11:35:00,199.44,199.99,199.35,199.56,66618.0,180.3373,180.8346,180.2559,180.4458,66618.0
2018-05-31 11:40:00,199.56,199.83,199.42,199.8,34651.0,180.4458,180.69,180.3192,180.6628,34651.0
2018-05-31 11:45:00,199.81,200.0,199.66,199.89,18479.0,180.6719,180.8437,180.5363,180.7442,18479.0
2018-05-31 11:50:00,199.89,199.96,199.61,199.64,30974.0,180.7442,180.8075,180.491,180.5182,30974.0
2018-05-31 11:55:00,199.62,199.72,199.55,199.57,35112.0,180.5001,180.5905,180.4368,180.4549,35112.0
2018-05-31 12:00:00,199.56,199.56,199.38,199.39,45689.0,180.4458,180.4458,180.2831,180.2921,45689.0
2018-05-31 12:05:00,199.42,199.45,199.22,199.31,37187.0,180.3192,180.3464,180.1384,180.2198,37187.0
2018-05-31 12:10:00,199.33,199.4,199.26,199.33,28733.0,180.2379,180.3012,180.1746,180.2379,28733.0
2018-05-31 12:15:00,199.31,199.39,199.15,199.15,27509.0,180.2198,180.2921,180.0751,180.0751,27509.0
2018-05-31 12:20:00,199.17,199.37,199.14,199.32,90889.0,180.0932,180.274,180.0661,180.2288,90889.0
2018-05-31 12:25:00,199.29,199.36,198.95,199.0,64348.0,180.2017,180.265,179.8943,179.9395,64348.0
2018-05-31 12:30:00,198.97,199.02,198.8,198.8,17082.0,179.9123,179.9576,179.7586,179.7586,17082.0
2018-05-31 12:35:00,198.77,198.94,198.74,198.86,22122.0,179.7315,179.8852,179.7044,179.8129,22122.0
2018-05-31 12:40:00,198.85,198.86,198.53,198.62,24158.0,179.8038,179.8129,179.5145,179.5959,24158.0
2018-05-31 12:45:00,198.6,198.86,198.56,198.8,37171.0,179.5778,179.8129,179.5416,179.7586,37171.0
2018-05-31 12:50:00,198.77,198.92,198.73,198.74,18408.0,179.7315,179.8671,179.6953,179.7044,18408.0
2018-05-31 12:55:00,198.77,198.8,198.7,198.77,30298.0,179.7315,179.7586,179.6682,179.7315,30298.0
2018-05-31 13:00:00,198.79,198.79,198.5,198.52,37697.0,179.7496,179.7496,179.4874,179.5054,37697.0
2018-05-31 13:05:00,198.52,198.53,198.37,198.37,28015.0,179.5054,179.5145,179.3698,179.3698,28015.0
2018-05-31 13:10:00,198.35,198.35,198.23,198.26,22306.0,179.3517,179.3517,179.2432,179.2703,22306.0
2018-05-31 13:15:00,198.31,198.46,198.31,198.37,21628.0,179.3156,179.4512,179.3156,179.3698,21628.0
2018-05-31 13:20:00,198.39,198.62,198.28,198.31,45167.0,179.3879,179.5959,179.2884,179.3156,45167.0
2018-05-31 13:25:00,198.3,198.31,198.21,198.26,16450.0,179.3065,179.3156,179.2251,179.2703,16450.0
2018-05-31 13:30:00,198.25,198.37,198.06,198.08,27634.0,179.2613,179.3698,179.0895,179.1076,27634.0
2018-05-31 13:35:00,198.07,198.22,198.05,198.19,17324.0,179.0985,179.2342,179.0805,179.2071,17324.0
2018-05-31 13:40:00,198.19,198.27,198.15,198.26,31264.0,179.2071,179.2794,179.1709,179.2703,31264.0
2018-05-31 13:45:00,198.27,198.64,198.27,198.55,56307.0,179.2794,179.614,179.2794,179.5326,56307.0
2018-05-31 13:50:00,198.53,198.57,198.3,198.39,37357.0,179.5145,179.5507,179.3065,179.3879,37357.0
2018-05-31 13:55:00,198.31,198.31,198.08,198.1,69123.0,179.3156,179.3156,179.1076,179.1257,69123.0
2018-05-31 14:00:00,198.12,198.16,197.84,197.96,37000.0,179.1438,179.1799,178.8906,178.9991,37000.0
2018-05-31 14:05:00,197.99,198.0,197.72,197.77,35948.0,179.0262,179.0353,178.7821,178.8273,35948.0
2018-05-31 14:10:00,197.83,197.89,197.7,197.84,23499.0,178.8815,178.9358,178.764,178.8906,23499.0
2018-05-31 14:15:00,197.82,198.2,197.78,198.12,20168.0,178.8725,179.2161,178.8363,179.1438,20168.0
2018-05-31 14:20:00,198.14,198.15,198.07,198.12,62441.0,179.1618,179.1709,179.0985,179.1438,62441.0
2018-05-31 14:25:00,198.15,198.3,197.87,197.87,22840.0,179.1709,179.3065,178.9177,178.9177,22840.0
2018-05-31 14:30:00,197.88,197.98,197.71,197.88,19482.0,178.9267,179.0172,178.773,178.9267,19482.0
2018-05-31 14:35:00,197.9,197.96,197.84,197.85,13034.0,178.9448,178.9991,178.8906,178.8996,13034.0
2018-05-31 14:40:00,197.86,198.04,197.81,197.98,16397.0,178.9087,179.0714,178.8635,179.0172,16397.0
2018-05-31 14:45:00,198.02,198.03,197.92,197.92,10804.0,179.0533,179.0624,178.9629,178.9629,10804.0
2018-05-31 14:50:00,197.94,197.99,197.89,197.98,13658.0,178.981,179.0262,178.9358,179.0172,13658.0
2018-05-31 14:55:00,197.97,198.27,197.97,198.2,19092.0,179.0081,179.2794,179.0081,179.2161,19092.0
2018-05-31 15:00:00,198.24,198.35,198.07,198.16,23642.0,179.2523,179.3517,179.0985,179.1799,23642.0
2018-05-31 15:05:00,198.16,198.57,198.11,198.56,30085.0,179.1799,179.5507,179.1347,179.5416,30085.0
2018-05-31 15:10:00,198.54,198.64,198.17,198.23,30710.0,179.5235,179.614,179.189,179.2432,30710.0
2018-05-31 15:15:00,198.28,198.6,198.23,198.51,24927.0,179.2884,179.5778,179.2432,179.4964,24927.0
2018-05-31 15:20:00,198.55,198.64,198.3,198.36,25375.0,179.5326,179.614,179.3065,179.3608,25375.0
2018-05-31 15:25:00,198.4,198.54,198.37,198.54,20427.0,179.3969,179.5235,179.3698,179.5235,20427.0
2018-05-31 15:30:00,198.54,198.65,198.41,198.41,38077.0,179.5235,179.623,179.406,179.406,38077.0
2018-05-31 15:35:00,198.44,198.59,198.41,198.55,34950.0,179.4331,179.5687,179.406,179.5326,34950.0
2018-05-31 15:40:00,198.54,198.54,198.23,198.3,51506.0,179.5235,179.5235,179.2432,179.3065,51506.0
2018-05-31 15:45:00,198.28,198.33,198.06,198.19,54064.0,179.2884,179.3336,179.0895,179.2071,54064.0
2018-05-31 15:50:00,198.19,198.48,198.09,198.14,72795.0,179.2071,179.4693,179.1166,179.1618,72795.0
2018-05-31 15:55:00,198.13,198.26,197.8,198.25,160741.0,179.1528,179.2703,178.8544,179.2613,160741.0
2018-06-01 09:30:00,195.45,197.46,195.08,197.31,292171.0,176.7295,178.547,176.3949,178.4113,292171.0
2018-06-01 09:35:00,197.34,198.99,196.68,196.95,285318.0,178.4385,179.9304,177.8417,178.0858,285318.0
2018-06-01 09:40:00,196.99,197.06,195.51,195.74,163137.0,178.122,178.1853,176.7837,176.9917,163137.0
2018-06-01 09:45:00,195.84,196.11,195.6,195.93,86458.0,177.0821,177.3263,176.8651,177.1635,86458.0
2018-06-01 09:50:00,195.99,196.07,195.3,195.39,62500.0,177.2178,177.2901,176.5939,176.6752,62500.0
2018-06-01 09:55:00,195.52,195.56,195.0,195.16,89330.0,176.7928,176.829,176.3226,176.4673,89330.0
2018-06-01 10:00:00,195.18,195.45,195.0,195.05,89406.0,176.4854,176.7295,176.3226,176.3678,89406.0
2018-06-01 10:05:00,195.07,196.48,195.07,195.84,65796.0,176.3859,177.6608,176.3859,177.0821,65796.0
2018-06-01 10:10:00,195.89,197.36,195.89,196.77,86975.0,177.1274,178.4566,177.1274,177.9231,86975.0
2018-06-01 10:15:00,196.74,196.82,196.21,196.33,46493.0,177.8959,177.9683,177.4167,177.5252,46493.0
2018-06-01 10:20:00,196.39,197.37,196.37,197.27,46864.0,177.5795,178.4656,177.5614,178.3752,46864.0
2018-06-01 10:25:00,197.23,197.27,196.64,196.66,28020.0,178.339,178.3752,177.8055,177.8236,28020.0
2018-06-01 10:30:00,196.73,197.02,196.55,196.57,20310.0,177.8869,178.1491,177.7241,177.7422,20310.0
2018-06-01 10:35:00,196.5,196.72,196.31,196.53,28282.0,177.6789,177.8779,177.5071,177.7061,28282.0
2018-06-01 10:40:00,196.48,196.56,196.0,196.1,60928.0,177.6608,177.7332,177.2268,177.3172,60928.0
2018-06-01 10:45:00,196.08,196.75,196.08,196.74,30869.0,177.2992,177.905,177.2992,177.8959,30869.0
2018-06-01 10:50:00,196.68,197.16,196.68,196.99,28932.0,177.8417,178.2757,177.8417,178.122,28932.0
2018-06-01 10:55:00,196.99,197.16,196.88,196.94,25276.0,178.122,178.2757,178.0225,178.0768,25276.0
2018-06-01 11:00:00,196.96,197.05,196.45,196.49,39407.0,178.0949,178.1762,177.6337,177.6699,39407.0
2018-06-01 11:05:00,196.45,196.74,196.38,196.62,36284.0,177.6337,177.8959,177.5704,177.7874,36284.0
2018-06-01 11:10:00,196.58,196.77,196.5,196.68,41046.0,177.7513,177.9231,177.6789,177.8417,41046.0
2018-06-01 11:15:00,196.65,196.93,196.64,196.64,36838.0,177.8146,178.0677,177.8055,177.8055,36838.0
2018-06-01 11:20:00,196.62,196.81,196.59,196.59,11787.0,177.7874,177.9592,177.7603,177.7603,11787.0
2018-06-01 11:25:00,196.53,196.66,196.41,196.46,34568.0,177.7061,177.8236,177.5975,177.6428,34568.0
2018-06-01 11:30:00,196.47,196.82,196.44,196.8,28035.0,177.6518,177.9683,177.6247,177.9502,28035.0
2018-06-01 11:35:00,196.79,196.92,196.64,196.64,20690.0,177.9411,178.0587,177.8055,177.8055,20690.0
2018-06-01 11:40:00,196.6,196.62,196.35,196.35,30970.0,177.7693,177.7874,177.5433,177.5433,30970.0
2018-06-01 11:45:00,196.37,196.75,196.37,196.67,19384.0,177.5614,177.905,177.5614,177.8326,19384.0
2018-06-01 11:50:00,196.69,197.34,196.59,197.31,35777.0,177.8507,178.4385,177.7603,178.4113,35777.0
2018-06-01 11:55:00,197.27,197.57,197.16,197.24,33464.0,178.3752,178.6464,178.2757,178.348,33464.0
2018-06-01 12:00:00,197.22,197.31,197.0,197.12,20800.0,178.33,178.4113,178.131,178.2395,20800.0
2018-06-01 12:05:00,197.15,197.26,197.04,197.07,15747.0,178.2667,178.3661,178.1672,178.1943,15747.0
2018-06-01 12:10:00,197.09,197.49,197.08,197.49,16753.0,178.2124,178.5741,178.2034,178.5741,16753.0
2018-06-01 12:15:00,197.49,197.57,196.9,196.91,33645.0,178.5741,178.6464,178.0406,178.0497,33645.0
2018-06-01 12:20:00,196.91,197.1,196.81,196.83,11750.0,178.0497,178.2215,177.9592,177.9773,11750.0
2018-06-01 12:25:00,196.81,196.96,196.74,196.79,15521.0,177.9592,178.0949,177.8959,177.9411,15521.0
2018-06-01 12:30:00,196.77,197.21,196.76,197.17,25484.0,177.9231,178.3209,177.914,178.2848,25484.0
2018-06-01 12:35:00,197.16,197.39,197.0,197.16,26056.0,178.2757,178.4837,178.131,178.2757,26056.0
2018-06-01 12:40:00,197.17,197.17,196.91,196.91,8723.0,178.2848,178.2848,178.0497,178.0497,8723.0
2018-06-01 12:45:00,196.94,197.2,196.89,197.2,12254.0,178.0768,178.3119,178.0316,178.3119,12254.0
2018-06-01 12:50:00,197.22,197.3,196.97,197.03,26850.0,178.33,178.4023,178.1039,178.1582,26850.0
2018-06-01 12:55:00,196.97,197.17,196.97,197.14,24610.0,178.1039,178.2848,178.1039,178.2576,24610.0
2018-06-01 13:00:00,197.15,197.55,197.1,197.48,22792.0,178.2667,178.6284,178.2215,178.5651,22792.0
2018-06-01 13:05:00,197.49,197.79,197.49,197.78,22796.0,178.5741,178.8454,178.5741,178.8363,22796.0
2018-06-01 13:10:00,197.81,197.83,197.65,197.74,15398.0,178.8635,178.8815,178.7188,178.8002,15398.0
2018-06-01 13:15:00,197.72,197.8,197.61,197.7,12142.0,178.7821,178.8544,178.6826,178.764,12142.0
2018-06-01 13:20:00,197.71,198.0,197.7,197.97,24715.0,178.773,179.0353,178.764,179.0081,24715.0
2018-06-01 13:25:00,198.04,198.08,197.85,197.89,15391.0,179.0714,179.1076,178.8996,178.9358,15391.0
2018-06-01 13:30:00,197.9,198.02,197.85,197.86,9824.0,178.9448,179.0533,178.8996,178.9087,9824.0
2018-06-01 13:35:00,197.86,197.86,197.47,197.5,14848.0,178.9087,178.9087,178.556,178.5831,14848.0
2018-06-01 13:40:00,197.49,197.6,197.39,197.54,9669.0,178.5741,178.6736,178.4837,178.6193,9669.0
2018-06-01 13:45:00,197.57,197.74,197.56,197.66,11850.0,178.6464,178.8002,178.6374,178.7278,11850.0
2018-06-01 13:50:00,197.65,197.66,197.44,197.46,9797.0,178.7188,178.7278,178.5289,178.547,9797.0
2018-06-01 13:55:00,197.46,197.56,197.36,197.36,10604.0,178.547,178.6374,178.4566,178.4566,10604.0
2018-06-01 14:00:00,197.4,197.5,197.37,197.41,18520.0,178.4927,178.5831,178.4656,178.5018,18520.0
2018-06-01 14:05:00,197.41,197.45,197.32,197.36,9269.0,178.5018,178.5379,178.4204,178.4566,9269.0
2018-06-01 14:10:00,197.36,197.54,197.23,197.44,31822.0,178.4566,178.6193,178.339,178.5289,31822.0
2018-06-01 14:15:00,197.47,197.51,197.35,197.49,12155.0,178.556,178.5922,178.4475,178.5741,12155.0
2018-06-01 14:20:00,197.5,197.92,197.46,197.74,112717.0,178.5831,178.9629,178.547,178.8002,112717.0
2018-06-01 14:25:00,197.75,197.89,197.54,197.72,20051.0,178.8092,178.9358,178.6193,178.7821,20051.0
2018-06-01 14:30:00,197.74,197.77,197.41,197.58,23070.0,178.8002,178.8273,178.5018,178.6555,23070.0
2018-06-01 14:35:00,197.59,197.95,197.53,197.95,28175.0,178.6645,178.99,178.6103,178.99,28175.0
2018-06-01 14:40:00,197.96,198.02,197.71,198.01,25775.0,178.9991,179.0533,178.773,179.0443,25775.0
2018-06-01 14:45:00,198.06,198.3,197.96,198.19,27593.0,179.0895,179.3065,178.9991,179.2071,27593.0
2018-06-01 14:50:00,198.17,198.22,198.03,198.18,19580.0,179.189,179.2342,179.0624,179.198,19580.0
2018-06-01 14:55:00,198.17,198.25,197.92,197.99,19856.0,179.189,179.2613,178.9629,179.0262,19856.0
2018-06-01 15:00:00,197.99,198.05,197.79,197.83,16508.0,179.0262,179.0805,178.8454,178.8815,16508.0
2018-06-01 15:05:00,197.8,197.87,197.5,197.53,15548.0,178.8544,178.9177,178.5831,178.6103,15548.0
2018-06-01 15:10:00,197.5,197.58,197.3,197.33,18234.0,178.5831,178.6555,178.4023,178.4294,18234.0
2018-06-01 15:15:00,197.34,197.34,197.16,197.33,15900.0,178.4385,178.4385,178.2757,178.4294,15900.0
2018-06-01 15:20:00,197.34,197.4,197.17,197.33,22009.0,178.4385,178.4927,178.2848,178.4294,22009.0
2018-06-01 15:25:00,197.33,197.35,197.26,197.31,9950.0,178.4294,178.4475,178.3661,178.4113,9950.0
2018-06-01 15:30:00,197.32,197.35,196.95,197.17,24169.0,178.4204,178.4475,178.0858,178.2848,24169.0
2018-06-01 15:35:00,197.19,197.19,197.03,197.14,19374.0,178.3028,178.3028,178.1582,178.2576,19374.0
2018-06-01 15:40:00,197.15,197.32,197.0,197.31,35884.0,178.2667,178.4204,178.131,178.4113,35884.0
2018-06-01 15:45:00,197.3,197.5,197.13,197.15,48319.0,178.4023,178.5831,178.2486,178.2667,48319.0
2018-06-01 15:50:00,197.18,197.53,197.12,197.13,74508.0,178.2938,178.6103,178.2395,178.2486,74508.0
2018-06-01 15:55:00,197.15,197.17,196.77,197.15,136234.0,178.2667,178.2848,177.9231,178.2667,136234.0
2018-06-04 09:30:00,197.32,198.03,197.25,197.84,66139.0,178.4204,179.0624,178.3571,178.8906,66139.0
2018-06-04 09:35:00,197.84,197.95,197.31,197.46,30873.0,178.8906,178.99,178.4113,178.547,30873.0
2018-06-04 09:40:00,197.43,197.97,197.33,197.65,23920.0,178.5198,179.0081,178.4294,178.7188,23920.0
2018-06-04 09:45:00,197.7,197.85,197.5,197.78,12185.0,178.764,178.8996,178.5831,178.8363,12185.0
2018-06-04 09:50:00,197.76,198.32,197.75,198.2,21357.0,178.8182,179.3246,178.8092,179.2161,21357.0
2018-06-04 09:55:00,198.22,198.39,198.2,198.36,13323.0,179.2342,179.3879,179.2161,179.3608,13323.0
2018-06-04 10:00:00,198.38,198.4,197.66,197.66,14160.0,179.3789,179.3969,178.7278,178.7278,14160.0
2018-06-04 10:05:00,197.62,197.92,197.5,197.5,28171.0,178.6917,178.9629,178.5831,178.5831,28171.0
2018-06-04 10:10:00,197.52,197.82,197.51,197.6,17875.0,178.6012,178.8725,178.5922,178.6736,17875.0
2018-06-04 10:15:00,197.62,197.74,197.57,197.64,21773.0,178.6917,178.8002,178.6464,178.7097,21773.0
2018-06-04 10:20:00,197.6,197.77,197.58,197.62,10135.0,178.6736,178.8273,178.6555,178.6917,10135.0
2018-06-04 10:25:00,197.63,197.96,197.61,197.85,29838.0,178.7007,178.9991,178.6826,178.8996,29838.0
2018-06-04 10:30:00,197.82,198.05,197.73,198.05,21677.0,178.8725,179.0805,178.7911,179.0805,21677.0
2018-06-04 10:35:00,198.04,198.57,198.0,198.56,33191.0,179.0714,179.5507,179.0353,179.5416,33191.0
2018-06-04 10:40:00,198.55,198.59,198.25,198.27,11272.0,179.5326,179.5687,179.2613,179.2794,11272.0
2018-06-04 10:45:00,198.31,198.31,198.0,198.06,17319.0,179.3156,179.3156,179.0353,179.0895,17319.0
2018-06-04 10:50:00,198.08,198.15,197.9,197.91,13399.0,179.1076,179.1709,178.9448,178.9539,13399.0
2018-06-04 10:55:00,197.93,198.1,197.92,198.0,16846.0,178.972,179.1257,178.9629,179.0353,16846.0
2018-06-04 11:00:00,197.99,198.34,197.99,198.26,20295.0,179.0262,179.3427,179.0262,179.2703,20295.0
2018-06-04 11:05:00,198.25,198.42,198.2,198.24,17304.0,179.2613,179.415,179.2161,179.2523,17304.0
2018-06-04 11:10:00,198.24,198.46,198.24,198.35,28982.0,179.2523,179.4512,179.2523,179.3517,28982.0
2018-06-04 11:15:00,198.35,198.52,198.25,198.4,17043.0,179.3517,179.5054,179.2613,179.3969,17043.0
2018-06-04 11:20:00,198.41,198.44,198.14,198.14,15283.0,179.406,179.4331,179.1618,179.1618,15283.0
2018-06-04 11:25:00,198.13,198.35,198.12,198.35,11670.0,179.1528,179.3517,179.1438,179.3517,11670.0
2018-06-04 11:30:00,198.37,198.39,198.25,198.34,13751.0,179.3698,179.3879,179.2613,179.3427,13751.0
2018-06-04 11:35:00,198.33,198.55,198.23,198.52,12974.0,179.3336,179.5326,179.2432,179.5054,12974.0
2018-06-04 11:40:00,198.52,198.77,198.43,198.77,17884.0,179.5054,179.7315,179.4241,179.7315,17884.0
2018-06-04 11:45:00,198.77,199.04,198.72,198.93,29280.0,179.7315,179.9756,179.6863,179.8762,29280.0
2018-06-04 11:50:00,198.97,198.99,198.59,198.61,31615.0,179.9123,179.9304,179.5687,179.5868,31615.0
2018-06-04 11:55:00,198.6,198.82,198.6,198.71,19238.0,179.5778,179.7767,179.5778,179.6772,19238.0
2018-06-04 12:00:00,198.67,198.73,198.25,198.47,34519.0,179.6411,179.6953,179.2613,179.4602,34519.0
2018-06-04 12:05:00,198.46,198.61,198.25,198.25,16139.0,179.4512,179.5868,179.2613,179.2613,16139.0
2018-06-04 12:10:00,198.27,198.33,198.14,198.31,10214.0,179.2794,179.3336,179.1618,179.3156,10214.0
2018-06-04 12:15:00,198.29,198.49,198.29,198.38,9011.0,179.2975,179.4783,179.2975,179.3789,9011.0
2018-06-04 12:20:00,198.42,198.65,198.41,198.61,12050.0,179.415,179.623,179.406,179.5868,12050.0
2018-06-04 12:25:00,198.63,198.65,198.44,198.55,7831.0,179.6049,179.623,179.4331,179.5326,7831.0
2018-06-04 12:30:00,198.56,198.75,198.56,198.68,9046.0,179.5416,179.7134,179.5416,179.6501,9046.0
2018-06-04 12:35:00,198.69,198.69,198.42,198.52,14139.0,179.6592,179.6592,179.415,179.5054,14139.0
2018-06-04 12:40:00,198.53,198.59,198.42,198.48,5386.0,179.5145,179.5687,179.415,179.4693,5386.0
2018-06-04 12:45:00,198.48,198.64,198.47,198.6,6343.0,179.4693,179.614,179.4602,179.5778,6343.0
2018-06-04 12:50:00,198.63,198.72,198.58,198.59,6667.0,179.6049,179.6863,179.5597,179.5687,6667.0
2018-06-04 12:55:00,198.57,198.61,198.49,198.52,6793.0,179.5507,179.5868,179.4783,179.5054,6793.0
2018-06-04 13:00:00,198.52,198.63,198.51,198.53,7159.0,179.5054,179.6049,179.4964,179.5145,7159.0
2018-06-04 13:05:00,198.57,198.58,198.41,198.45,6233.0,179.5507,179.5597,179.406,179.4422,6233.0
2018-06-04 13:10:00,198.44,198.55,198.38,198.47,8403.0,179.4331,179.5326,179.3789,179.4602,8403.0
2018-06-04 13:15:00,198.51,198.55,198.45,198.52,4498.0,179.4964,179.5326,179.4422,179.5054,4498.0
2018-06-04 13:20:00,198.54,198.56,198.41,198.53,7292.0,179.5235,179.5416,179.406,179.5145,7292.0
2018-06-04 13:25:00,198.51,198.51,198.36,198.4,7787.0,179.4964,179.4964,179.3608,179.3969,7787.0
2018-06-04 13:30:00,198.38,198.43,198.22,198.24,8526.0,179.3789,179.4241,179.2342,179.2523,8526.0
2018-06-04 13:35:00,198.22,198.43,198.22,198.38,8022.0,179.2342,179.4241,179.2342,179.3789,8022.0
2018-06-04 13:40:00,198.39,198.48,198.35,198.48,5501.0,179.3879,179.4693,179.3517,179.4693,5501.0
2018-06-04 13:45:00,198.48,198.52,198.42,198.46,6776.0,179.4693,179.5054,179.415,179.4512,6776.0
2018-06-04 13:50:00,198.47,198.5,198.42,198.48,4805.0,179.4602,179.4874,179.415,179.4693,4805.0
2018-06-04 13:55:00,198.48,198.61,198.43,198.61,4942.0,179.4693,179.5868,179.4241,179.5868,4942.0
2018-06-04 14:00:00,198.6,198.67,198.58,198.64,5849.0,179.5778,179.6411,179.5597,179.614,5849.0
2018-06-04 14:05:00,198.68,198.81,198.66,198.76,12480.0,179.6501,179.7677,179.632,179.7225,12480.0
2018-06-04 14:10:00,198.78,198.82,198.75,198.79,5840.0,179.7405,179.7767,179.7134,179.7496,5840.0
2018-06-04 14:15:00,198.8,198.84,198.75,198.8,6140.0,179.7586,179.7948,179.7134,179.7586,6140.0
2018-06-04 14:20:00,198.82,198.95,198.8,198.91,8152.0,179.7767,179.8943,179.7586,179.8581,8152.0
2018-06-04 14:25:00,198.93,198.94,198.77,198.8,20372.0,179.8762,179.8852,179.7315,179.7586,20372.0
2018-06-04 14:30:00,198.84,198.84,198.76,198.8,3748.0,179.7948,179.7948,179.7225,179.7586,3748.0
2018-06-04 14:35:00,198.78,198.8,198.7,198.7,7744.0,179.7405,179.7586,179.6682,179.6682,7744.0
2018-06-04 14:40:00,198.7,198.73,198.64,198.72,4516.0,179.6682,179.6953,179.614,179.6863,4516.0
2018-06-04 14:45:00,198.72,198.79,198.72,198.72,3623.0,179.6863,179.7496,179.6863,179.6863,3623.0
2018-06-04 14:50:00,198.73,198.86,198.69,198.76,15656.0,179.6953,179.8129,179.6592,179.7225,15656.0
2018-06-04 14:55:00,198.75,198.77,198.67,198.67,11081.0,179.7134,179.7315,179.6411,179.6411,11081.0
2018-06-04 15:00:00,198.67,198.71,198.61,198.64,9779.0,179.6411,179.6772,179.5868,179.614,9779.0
2018-06-04 15:05:00,198.63,198.68,198.59,198.68,9642.0,179.6049,179.6501,179.5687,179.6501,9642.0
2018-06-04 15:10:00,198.68,198.78,198.53,198.7,11719.0,179.6501,179.7405,179.5145,179.6682,11719.0
2018-06-04 15:15:00,198.69,198.74,198.69,198.72,5851.0,179.6592,179.7044,179.6592,179.6863,5851.0
2018-06-04 15:20:00,198.72,198.79,198.7,198.73,12068.0,179.6863,179.7496,179.6682,179.6953,12068.0
2018-06-04 15:25:00,198.74,198.8,198.69,198.75,10785.0,179.7044,179.7586,179.6592,179.7134,10785.0
2018-06-04 15:30:00,198.76,198.77,198.47,198.55,14638.0,179.7225,179.7315,179.4602,179.5326,14638.0
2018-06-04 15:35:00,198.56,198.81,198.56,198.76,12848.0,179.5416,179.7677,179.5416,179.7225,12848.0
2018-06-04 15:40:00,198.78,198.84,198.7,198.84,19268.0,179.7405,179.7948,179.6682,179.7948,19268.0
2018-06-04 15:45:00,198.8,198.83,198.61,198.75,29539.0,179.7586,179.7858,179.5868,179.7134,29539.0
2018-06-04 15:50:00,198.76,198.86,198.65,198.68,27625.0,179.7225,179.8129,179.623,179.6501,27625.0
2018-06-04 15:55:00,198.68,198.71,198.55,198.61,63199.0,179.6501,179.6772,179.5326,179.5868,63199.0
2018-06-05 09:30:00,199.22,199.35,197.64,198.22,44039.0,180.1384,180.2559,178.7097,179.2342,44039.0
2018-06-05 09:35:00,198.24,198.36,198.11,198.15,16013.0,179.2523,179.3608,179.1347,179.1709,16013.0
2018-06-05 09:40:00,198.14,198.26,197.87,198.17,18868.0,179.1618,179.2703,178.9177,179.189,18868.0
2018-06-05 09:45:00,198.21,198.33,198.09,198.19,18077.0,179.2251,179.3336,179.1166,179.2071,18077.0
2018-06-05 09:50:00,198.21,198.31,198.13,198.24,10215.0,179.2251,179.3156,179.1528,179.2523,10215.0
2018-06-05 09:55:00,198.24,198.33,197.95,198.24,23250.0,179.2523,179.3336,178.99,179.2523,23250.0
2018-06-05 10:00:00,198.27,198.27,198.0,198.03,11126.0,179.2794,179.2794,179.0353,179.0624,11126.0
2018-06-05 10:05:00,198.04,198.15,197.93,197.99,12480.0,179.0714,179.1709,178.972,179.0262,12480.0
2018-06-05 10:10:00,197.93,198.0,197.42,197.45,30535.0,178.972,179.0353,178.5108,178.5379,30535.0
2018-06-05 10:15:00,197.54,197.74,197.34,197.58,27653.0,178.6193,178.8002,178.4385,178.6555,27653.0
2018-06-05 10:20:00,197.58,197.8,197.46,197.58,60383.0,178.6555,178.8544,178.547,178.6555,60383.0
2018-06-05 10:25:00,197.55,197.7,197.44,197.69,25869.0,178.6284,178.764,178.5289,178.7549,25869.0
2018-06-05 10:30:00,197.67,197.93,197.66,197.8,12375.0,178.7369,178.972,178.7278,178.8544,12375.0
2018-06-05 10:35:00,197.74,197.74,197.49,197.49,10717.0,178.8002,178.8002,178.5741,178.5741,10717.0
2018-06-05 10:40:00,197.53,197.65,197.42,197.65,7891.0,178.6103,178.7188,178.5108,178.7188,7891.0
2018-06-05 10:45:00,197.6,197.8,197.55,197.76,15625.0,178.6736,178.8544,178.6284,178.8182,15625.0
2018-06-05 10:50:00,197.76,197.83,197.54,197.72,17023.0,178.8182,178.8815,178.6193,178.7821,17023.0
2018-06-05 10:55:00,197.7,197.71,197.53,197.53,8200.0,178.764,178.773,178.6103,178.6103,8200.0
2018-06-05 11:00:00,197.55,197.75,197.53,197.75,9568.0,178.6284,178.8092,178.6103,178.8092,9568.0
2018-06-05 11:05:00,197.73,197.73,197.38,197.4,16344.0,178.7911,178.7911,178.4746,178.4927,16344.0
2018-06-05 11:10:00,197.38,197.48,197.36,197.39,7176.0,178.4746,178.5651,178.4566,178.4837,7176.0
2018-06-05 11:15:00,197.37,197.45,197.21,197.23,15626.0,178.4656,178.5379,178.3209,178.339,15626.0
2018-06-05 11:20:00,197.25,197.36,197.15,197.27,9014.0,178.3571,178.4566,178.2667,178.3752,9014.0
2018-06-05 11:25:00,197.29,197.38,197.2,197.33,13974.0,178.3933,178.4746,178.3119,178.4294,13974.0
2018-06-05 11:30:00,197.3,197.35,197.15,197.2,11624.0,178.4023,178.4475,178.2667,178.3119,11624.0
2018-06-05 11:35:00,197.15,197.38,197.0,197.31,18321.0,178.2667,178.4746,178.131,178.4113,18321.0
2018-06-05 11:40:00,197.31,197.31,196.99,197.05,14636.0,178.4113,178.4113,178.122,178.1762,14636.0
2018-06-05 11:45:00,197.02,197.25,197.01,197.25,12665.0,178.1491,178.3571,178.1401,178.3571,12665.0
2018-06-05 11:50:00,197.23,197.37,197.17,197.21,8784.0,178.339,178.4656,178.2848,178.3209,8784.0
2018-06-05 11:55:00,197.19,197.47,197.19,197.42,6676.0,178.3028,178.556,178.3028,178.5108,6676.0
2018-06-05 12:00:00,197.42,197.48,197.3,197.34,16103.0,178.5108,178.5651,178.4023,178.4385,16103.0
2018-06-05 12:05:00,197.37,197.8,197.31,197.78,20414.0,178.4656,178.8544,178.4113,178.8363,20414.0
2018-06-05 12:10:00,197.77,197.82,197.69,197.82,14595.0,178.8273,178.8725,178.7549,178.8725,14595.0
2018-06-05 12:15:00,197.82,197.83,197.63,197.63,5044.0,178.8725,178.8815,178.7007,178.7007,5044.0
2018-06-05 12:20:00,197.63,197.72,197.57,197.6,5129.0,178.7007,178.7821,178.6464,178.6736,5129.0
2018-06-05 12:25:00,197.58,197.86,197.56,197.74,12418.0,178.6555,178.9087,178.6374,178.8002,12418.0
2018-06-05 12:30:00,197.72,197.73,197.51,197.51,8618.0,178.7821,178.7911,178.5922,178.5922,8618.0
2018-06-05 12:35:00,197.5,197.61,197.42,197.56,13337.0,178.5831,178.6826,178.5108,178.6374,13337.0
2018-06-05 12:40:00,197.58,197.75,197.56,197.7,7517.0,178.6555,178.8092,178.6374,178.764,7517.0
2018-06-05 12:45:00,197.68,197.79,197.61,197.76,15860.0,178.7459,178.8454,178.6826,178.8182,15860.0
2018-06-05 12:50:00,197.74,197.75,197.65,197.72,6532.0,178.8002,178.8092,178.7188,178.7821,6532.0
2018-06-05 12:55:00,197.76,197.78,197.68,197.77,3104.0,178.8182,178.8363,178.7459,178.8273,3104.0
2018-06-05 13:00:00,197.78,197.86,197.75,197.81,4551.0,178.8363,178.9087,178.8092,178.8635,4551.0
2018-06-05 13:05:00,197.79,197.87,197.75,197.85,7455.0,178.8454,178.9177,178.8092,178.8996,7455.0
2018-06-05 13:10:00,197.85,197.94,197.81,197.86,8166.0,178.8996,178.981,178.8635,178.9087,8166.0
2018-06-05 13:15:00,197.84,197.94,197.84,197.9,3605.0,178.8906,178.981,178.8906,178.9448,3605.0
2018-06-05 13:20:00,197.88,197.88,197.74,197.85,7792.0,178.9267,178.9267,178.8002,178.8996,7792.0
2018-06-05 13:25:00,197.82,197.87,197.76,197.81,3301.0,178.8725,178.9177,178.8182,178.8635,3301.0
2018-06-05 13:30:00,197.8,197.84,197.71,197.72,6755.0,178.8544,178.8906,178.773,178.7821,6755.0
2018-06-05 13:35:00,197.76,197.79,197.72,197.76,11142.0,178.8182,178.8454,178.7821,178.8182,11142.0
2018-06-05 13:40:00,197.79,197.79,197.68,197.72,9440.0,178.8454,178.8454,178.7459,178.7821,9440.0
2018-06-05 13:45:00,197.71,197.81,197.66,197.74,6250.0,178.773,178.8635,178.7278,178.8002,6250.0
2018-06-05 13:50:00,197.71,197.79,197.71,197.77,2700.0,178.773,178.8454,178.773,178.8273,2700.0
2018-06-05 13:55:00,197.77,197.87,197.71,197.82,6299.0,178.8273,178.9177,178.773,178.8725,6299.0
2018-06-05 14:00:00,197.85,197.87,197.73,197.79,4492.0,178.8996,178.9177,178.7911,178.8454,4492.0
2018-06-05 14:05:00,197.79,197.86,197.77,197.84,7134.0,178.8454,178.9087,178.8273,178.8906,7134.0
2018-06-05 14:10:00,197.83,198.07,197.83,198.06,11818.0,178.8815,179.0985,178.8815,179.0895,11818.0
2018-06-05 14:15:00,198.08,198.08,197.97,198.0,18782.0,179.1076,179.1076,179.0081,179.0353,18782.0
2018-06-05 14:20:00,198.0,198.01,197.95,198.01,6443.0,179.0353,179.0443,178.99,179.0443,6443.0
2018-06-05 14:25:00,197.99,198.06,197.98,198.05,4874.0,179.0262,179.0895,179.0172,179.0805,4874.0
2018-06-05 14:30:00,198.06,198.08,197.98,198.04,17688.0,179.0895,179.1076,179.0172,179.0714,17688.0
2018-06-05 14:35:00,198.07,198.08,197.99,198.01,11923.0,179.0985,179.1076,179.0262,179.0443,11923.0
2018-06-05 14:40:00,197.99,198.02,197.9,197.94,7211.0,179.0262,179.0533,178.9448,178.981,7211.0
2018-06-05 14:45:00,197.95,198.04,197.95,197.98,7047.0,178.99,179.0714,178.99,179.0172,7047.0
2018-06-05 14:50:00,198.0,198.14,197.97,198.1,10956.0,179.0353,179.1618,179.0081,179.1257,10956.0
2018-06-05 14:55:00,198.11,198.19,198.06,198.13,8703.0,179.1347,179.2071,179.0895,179.1528,8703.0
2018-06-05 15:00:00,198.11,198.14,198.05,198.06,6736.0,179.1347,179.1618,179.0805,179.0895,6736.0
2018-06-05 15:05:00,198.05,198.07,197.95,198.01,8558.0,179.0805,179.0985,178.99,179.0443,8558.0
2018-06-05 15:10:00,198.0,198.0,197.79,197.8,11181.0,179.0353,179.0353,178.8454,178.8544,11181.0
2018-06-05 15:15:00,197.78,197.8,197.71,197.77,10302.0,178.8363,178.8544,178.773,178.8273,10302.0
2018-06-05 15:20:00,197.75,197.77,197.61,197.64,12416.0,178.8092,178.8273,178.6826,178.7097,12416.0
2018-06-05 15:25:00,197.61,197.78,197.61,197.75,8540.0,178.6826,178.8363,178.6826,178.8092,8540.0
2018-06-05 15:30:00,197.77,197.77,197.67,197.74,12728.0,178.8273,178.8273,178.7369,178.8002,12728.0
2018-06-05 15:35:00,197.75,197.76,197.67,197.67,10736.0,178.8092,178.8182,178.7369,178.7369,10736.0
2018-06-05 15:40:00,197.67,197.72,197.61,197.65,16328.0,178.7369,178.7821,178.6826,178.7188,16328.0
2018-06-05 15:45:00,197.65,197.75,197.46,197.75,35248.0,178.7188,178.8092,178.547,178.8092,35248.0
2018-06-05 15:50:00,197.71,197.92,197.69,197.91,27889.0,178.773,178.9629,178.7549,178.9539,27889.0
2018-06-05 15:55:00,197.91,197.99,197.76,197.84,112058.0,178.9539,179.0262,178.8182,178.8906,112058.0
2018-06-06 09:30:00,198.01,198.4,197.38,197.5,59611.0,179.0443,179.3969,178.4746,178.5831,59611.0
2018-06-06 09:35:00,197.47,198.12,197.2,197.28,36297.0,178.556,179.1438,178.3119,178.3842,36297.0
2018-06-06 09:40:00,197.31,197.64,197.14,197.48,42950.0,178.4113,178.7097,178.2576,178.5651,42950.0
2018-06-06 09:45:00,197.5,197.53,197.14,197.2,20552.0,178.5831,178.6103,178.2576,178.3119,20552.0
2018-06-06 09:50:00,197.3,197.85,197.21,197.7,30937.0,178.4023,178.8996,178.3209,178.764,30937.0
2018-06-06 09:55:00,197.73,197.83,197.3,197.43,39772.0,178.7911,178.8815,178.4023,178.5198,39772.0
2018-06-06 10:00:00,197.44,197.57,197.2,197.22,42041.0,178.5289,178.6464,178.3119,178.33,42041.0
2018-06-06 10:05:00,197.24,197.56,197.22,197.48,31804.0,178.348,178.6374,178.33,178.5651,31804.0
2018-06-06 10:10:00,197.45,197.6,197.39,197.55,23466.0,178.5379,178.6736,178.4837,178.6284,23466.0
2018-06-06 10:15:00,197.55,197.55,197.01,197.01,13013.0,178.6284,178.6284,178.1401,178.1401,13013.0
2018-06-06 10:20:00,197.03,197.26,196.84,197.17,25180.0,178.1582,178.3661,177.9864,178.2848,25180.0
2018-06-06 10:25:00,197.25,197.42,197.21,197.28,38724.0,178.3571,178.5108,178.3209,178.3842,38724.0
2018-06-06 10:30:00,197.3,197.46,197.22,197.32,8861.0,178.4023,178.547,178.33,178.4204,8861.0
2018-06-06 10:35:00,197.32,197.56,197.29,197.45,10376.0,178.4204,178.6374,178.3933,178.5379,10376.0
2018-06-06 10:40:00,197.46,197.62,197.27,197.34,8268.0,178.547,178.6917,178.3752,178.4385,8268.0
2018-06-06 10:45:00,197.36,197.39,197.01,197.06,9598.0,178.4566,178.4837,178.1401,178.1853,9598.0
2018-06-06 10:50:00,197.04,197.27,197.04,197.24,6017.0,178.1672,178.3752,178.1672,178.348,6017.0
2018-06-06 10:55:00,197.25,197.52,197.17,197.51,14300.0,178.3571,178.6012,178.2848,178.5922,14300.0
2018-06-06 11:00:00,197.48,197.88,197.48,197.87,23413.0,178.5651,178.9267,178.5651,178.9177,23413.0
2018-06-06 11:05:00,197.87,198.16,197.87,198.11,28918.0,178.9177,179.1799,178.9177,179.1347,28918.0
2018-06-06 11:10:00,198.0,198.03,197.74,197.79,18085.0,179.0353,179.0624,178.8002,178.8454,18085.0
2018-06-06 11:15:00,197.78,197.79,197.52,197.52,14419.0,178.8363,178.8454,178.6012,178.6012,14419.0
2018-06-06 11:20:00,197.49,197.59,197.45,197.45,10764.0,178.5741,178.6645,178.5379,178.5379,10764.0
2018-06-06 11:25:00,197.45,197.64,197.45,197.61,8650.0,178.5379,178.7097,178.5379,178.6826,8650.0
2018-06-06 11:30:00,197.62,197.78,197.58,197.59,16235.0,178.6917,178.8363,178.6555,178.6645,16235.0
2018-06-06 11:35:00,197.59,197.8,197.59,197.64,6009.0,178.6645,178.8544,178.6645,178.7097,6009.0
2018-06-06 11:40:00,197.65,197.68,197.33,197.36,8450.0,178.7188,178.7459,178.4294,178.4566,8450.0
2018-06-06 11:45:00,197.39,197.43,197.3,197.38,8054.0,178.4837,178.5198,178.4023,178.4746,8054.0
2018-06-06 11:50:00,197.38,197.38,197.12,197.13,8245.0,178.4746,178.4746,178.2395,178.2486,8245.0
2018-06-06 11:55:00,197.17,197.2,197.08,197.2,15589.0,178.2848,178.3119,178.2034,178.3119,15589.0
2018-06-06 12:00:00,197.13,197.28,197.12,197.26,5340.0,178.2486,178.3842,178.2395,178.3661,5340.0
2018-06-06 12:05:00,197.26,197.26,196.99,197.05,15394.0,178.3661,178.3661,178.122,178.1762,15394.0
2018-06-06 12:10:00,197.14,197.18,197.06,197.12,7183.0,178.2576,178.2938,178.1853,178.2395,7183.0
2018-06-06 12:15:00,197.12,197.14,197.04,197.1,8943.0,178.2395,178.2576,178.1672,178.2215,8943.0
2018-06-06 12:20:00,197.08,197.09,196.92,196.97,11241.0,178.2034,178.2124,178.0587,178.1039,11241.0
2018-06-06 12:25:00,196.97,197.07,196.94,197.05,8654.0,178.1039,178.1943,178.0768,178.1762,8654.0
2018-06-06 12:30:00,197.02,197.15,197.01,197.01,8000.0,178.1491,178.2667,178.1401,178.1401,8000.0
2018-06-06 12:35:00,197.01,197.04,196.85,196.86,6991.0,178.1401,178.1672,177.9954,178.0044,6991.0
2018-06-06 12:40:00,196.91,196.97,196.9,196.95,6819.0,178.0497,178.1039,178.0406,178.0858,6819.0
2018-06-06 12:45:00,196.93,197.17,196.92,197.09,8662.0,178.0677,178.2848,178.0587,178.2124,8662.0
2018-06-06 12:50:00,197.09,197.1,196.86,196.87,7164.0,178.2124,178.2215,178.0044,178.0135,7164.0
2018-06-06 12:55:00,196.86,197.04,196.86,197.0,6699.0,178.0044,178.1672,178.0044,178.131,6699.0
2018-06-06 13:00:00,197.0,197.08,196.96,197.03,5933.0,178.131,178.2034,178.0949,178.1582,5933.0
2018-06-06 13:05:00,197.02,197.15,197.02,197.11,5044.0,178.1491,178.2667,178.1491,178.2305,5044.0
2018-06-06 13:10:00,197.08,197.15,197.02,197.04,7314.0,178.2034,178.2667,178.1491,178.1672,7314.0
2018-06-06 13:15:00,197.07,197.28,197.06,197.27,9549.0,178.1943,178.3842,178.1853,178.3752,9549.0
2018-06-06 13:20:00,197.23,197.25,197.08,197.17,12453.0,178.339,178.3571,178.2034,178.2848,12453.0
2018-06-06 13:25:00,197.15,197.18,197.11,197.14,3920.0,178.2667,178.2938,178.2305,178.2576,3920.0
2018-06-06 13:30:00,197.1,197.26,197.1,197.22,9683.0,178.2215,178.3661,178.2215,178.33,9683.0
2018-06-06 13:35:00,197.22,197.28,197.16,197.19,7181.0,178.33,178.3842,178.2757,178.3028,7181.0
2018-06-06 13:40:00,197.16,197.24,197.14,197.14,4927.0,178.2757,178.348,178.2576,178.2576,4927.0
2018-06-06 13:45:00,197.12,197.14,197.04,197.08,3174.0,178.2395,178.2576,178.1672,178.2034,3174.0
2018-06-06 13:50:00,197.06,197.06,196.96,197.02,5680.0,178.1853,178.1853,178.0949,178.1491,5680.0
2018-06-06 13:55:00,197.03,197.07,196.91,196.99,6168.0,178.1582,178.1943,178.0497,178.122,6168.0
2018-06-06 14:00:00,197.0,197.12,197.0,197.11,6035.0,178.131,178.2395,178.131,178.2305,6035.0
2018-06-06 14:05:00,197.09,197.14,197.09,197.1,5046.0,178.2124,178.2576,178.2124,178.2215,5046.0
2018-06-06 14:10:00,197.11,197.12,197.05,197.09,4886.0,178.2305,178.2395,178.1762,178.2124,4886.0
2018-06-06 14:15:00,197.09,197.19,197.06,197.17,8600.0,178.2124,178.3028,178.1853,178.2848,8600.0
2018-06-06 14:20:00,197.17,197.28,197.16,197.26,10961.0,178.2848,178.3842,178.2757,178.3661,10961.0
2018-06-06 14:25:00,197.26,197.34,197.2,197.24,10728.0,178.3661,178.4385,178.3119,178.348,10728.0
2018-06-06 14:30:00,197.2,197.28,197.2,197.28,4577.0,178.3119,178.3842,178.3119,178.3842,4577.0
2018-06-06 14:35:00,197.29,197.48,197.28,197.36,10692.0,178.3933,178.5651,178.3842,178.4566,10692.0
2018-06-06 14:40:00,197.35,197.5,197.31,197.47,12400.0,178.4475,178.5831,178.4113,178.556,12400.0
2018-06-06 14:45:00,197.5,197.58,197.44,197.54,13692.0,178.5831,178.6555,178.5289,178.6193,13692.0
2018-06-06 14:50:00,197.55,197.55,197.41,197.43,12840.0,178.6284,178.6284,178.5018,178.5198,12840.0
2018-06-06 14:55:00,197.43,197.45,197.36,197.45,8857.0,178.5198,178.5379,178.4566,178.5379,8857.0
2018-06-06 15:00:00,197.42,197.55,197.42,197.48,17946.0,178.5108,178.6284,178.5108,178.5651,17946.0
2018-06-06 15:05:00,197.48,197.53,197.33,197.39,12575.0,178.5651,178.6103,178.4294,178.4837,12575.0
2018-06-06 15:10:00,197.41,197.44,197.35,197.4,11942.0,178.5018,178.5289,178.4475,178.4927,11942.0
2018-06-06 15:15:00,197.4,197.49,197.39,197.45,10879.0,178.4927,178.5741,178.4837,178.5379,10879.0
2018-06-06 15:20:00,197.42,197.54,197.42,197.47,10635.0,178.5108,178.6193,178.5108,178.556,10635.0
2018-06-06 15:25:00,197.48,197.58,197.37,197.39,20677.0,178.5651,178.6555,178.4656,178.4837,20677.0
2018-06-06 15:30:00,197.43,197.44,197.23,197.24,13168.0,178.5198,178.5289,178.339,178.348,13168.0
2018-06-06 15:35:00,197.26,197.3,197.0,197.0,33917.0,178.3661,178.4023,178.131,178.131,33917.0
2018-06-06 15:40:00,197.06,197.24,197.06,197.14,17849.0,178.1853,178.348,178.1853,178.2576,17849.0
2018-06-06 15:45:00,197.14,197.14,196.7,197.11,42431.0,178.2576,178.2576,177.8598,178.2305,42431.0
2018-06-06 15:50:00,197.12,197.36,197.11,197.26,63556.0,178.2395,178.4566,178.2305,178.3661,63556.0
2018-06-06 15:55:00,197.26,197.66,197.18,197.66,122950.0,178.3661,178.7278,178.2938,178.7278,122950.0
2018-06-07 09:30:00,200.5,200.89,199.54,199.78,152684.0,181.2958,181.6484,180.4277,180.6448,152684.0
2018-06-07 09:35:00,199.9,200.23,199.72,199.83,46973.0,180.7533,181.0517,180.5905,180.69,46973.0
2018-06-07 09:40:00,199.84,199.84,199.58,199.68,34064.0,180.699,180.699,180.4639,180.5543,34064.0
2018-06-07 09:45:00,199.72,200.07,199.41,200.02,51702.0,180.5905,180.907,180.3102,180.8618,51702.0
2018-06-07 09:50:00,200.02,200.27,199.97,200.06,39929.0,180.8618,181.0878,180.8166,180.8979,39929.0
2018-06-07 09:55:00,200.02,200.47,200.02,200.24,32281.0,180.8618,181.2687,180.8618,181.0607,32281.0
2018-06-07 10:00:00,200.27,200.55,200.24,200.42,32602.0,181.0878,181.341,181.0607,181.2235,32602.0
2018-06-07 10:05:00,200.46,201.37,200.45,201.3,96576.0,181.2596,182.0825,181.2506,182.0192,96576.0
2018-06-07 10:10:00,201.25,201.89,201.03,201.85,55311.0,181.974,182.5527,181.775,182.5165,55311.0
2018-06-07 10:15:00,201.8,202.55,201.76,202.51,56807.0,182.4713,183.1494,182.4351,183.1133,56807.0
2018-06-07 10:20:00,202.56,202.88,202.0,202.12,54749.0,183.1585,183.4478,182.6521,182.7606,54749.0
2018-06-07 10:25:00,202.06,202.35,201.84,201.96,26442.0,182.7064,182.9686,182.5075,182.616,26442.0
2018-06-07 10:30:00,201.94,201.96,201.38,201.39,30868.0,182.5979,182.616,182.0915,182.1006,30868.0
2018-06-07 10:35:00,201.39,201.79,201.32,201.75,39014.0,182.1006,182.4622,182.0373,182.4261,39014.0
2018-06-07 10:40:00,201.76,201.87,201.12,201.23,33499.0,182.4351,182.5346,181.8564,181.9559,33499.0
2018-06-07 10:45:00,201.32,201.69,201.28,201.62,14943.0,182.0373,182.3718,182.0011,182.3085,14943.0
2018-06-07 10:50:00,201.59,201.89,201.53,201.78,16898.0,182.2814,182.5527,182.2271,182.4532,16898.0
2018-06-07 10:55:00,201.77,202.0,201.77,201.8,15915.0,182.4442,182.6521,182.4442,182.4713,15915.0
2018-06-07 11:00:00,201.8,201.89,201.69,201.86,15065.0,182.4713,182.5527,182.3718,182.5255,15065.0
2018-06-07 11:05:00,201.9,201.91,201.56,201.6,14294.0,182.5617,182.5707,182.2543,182.2904,14294.0
2018-06-07 11:10:00,201.64,202.03,201.62,201.97,24223.0,182.3266,182.6793,182.3085,182.625,24223.0
2018-06-07 11:15:00,201.93,201.99,201.76,201.76,8563.0,182.5888,182.6431,182.4351,182.4351,8563.0
2018-06-07 11:20:00,201.76,201.77,201.48,201.67,8565.0,182.4351,182.4442,182.1819,182.3537,8565.0
2018-06-07 11:25:00,201.72,201.81,201.55,201.59,7566.0,182.3989,182.4803,182.2452,182.2814,7566.0
2018-06-07 11:30:00,201.57,201.74,201.52,201.63,14018.0,182.2633,182.417,182.2181,182.3176,14018.0
2018-06-07 11:35:00,201.63,201.74,201.49,201.58,12991.0,182.3176,182.417,182.191,182.2724,12991.0
2018-06-07 11:40:00,201.58,201.85,201.58,201.61,17520.0,182.2724,182.5165,182.2724,182.2995,17520.0
2018-06-07 11:45:00,201.55,201.68,201.44,201.45,8391.0,182.2452,182.3628,182.1458,182.1548,8391.0
2018-06-07 11:50:00,201.44,201.44,201.05,201.06,20464.0,182.1458,182.1458,181.7931,181.8022,20464.0
2018-06-07 11:55:00,201.05,201.47,201.03,201.45,10240.0,181.7931,182.1729,181.775,182.1548,10240.0
2018-06-07 12:00:00,201.46,201.73,201.43,201.51,9856.0,182.1638,182.408,182.1367,182.2091,9856.0
2018-06-07 12:05:00,201.53,201.59,201.35,201.39,19550.0,182.2271,182.2814,182.0644,182.1006,19550.0
2018-06-07 12:10:00,201.36,201.49,201.31,201.33,10257.0,182.0734,182.191,182.0282,182.0463,10257.0
2018-06-07 12:15:00,201.3,201.52,201.29,201.52,7500.0,182.0192,182.2181,182.0101,182.2181,7500.0
2018-06-07 12:20:00,201.5,201.69,201.42,201.69,5894.0,182.2,182.3718,182.1277,182.3718,5894.0
2018-06-07 12:25:00,201.7,201.81,201.7,201.8,9040.0,182.3809,182.4803,182.3809,182.4713,9040.0
2018-06-07 12:30:00,201.78,201.81,201.53,201.53,9725.0,182.4532,182.4803,182.2271,182.2271,9725.0
2018-06-07 12:35:00,201.56,201.59,201.44,201.52,4502.0,182.2543,182.2814,182.1458,182.2181,4502.0
2018-06-07 12:40:00,201.52,201.59,201.32,201.39,6373.0,182.2181,182.2814,182.0373,182.1006,6373.0
2018-06-07 12:45:00,201.39,201.52,201.28,201.36,12850.0,182.1006,182.2181,182.0011,182.0734,12850.0
2018-06-07 12:50:00,201.32,201.45,201.28,201.43,7860.0,182.0373,182.1548,182.0011,182.1367,7860.0
2018-06-07 12:55:00,201.43,201.43,201.2,201.35,8666.0,182.1367,182.1367,181.9288,182.0644,8666.0
2018-06-07 13:00:00,201.35,201.64,201.29,201.58,9345.0,182.0644,182.3266,182.0101,182.2724,9345.0
2018-06-07 13:05:00,201.56,201.63,201.47,201.47,4961.0,182.2543,182.3176,182.1729,182.1729,4961.0
2018-06-07 13:10:00,201.53,201.73,201.48,201.48,10082.0,182.2271,182.408,182.1819,182.1819,10082.0
2018-06-07 13:15:00,201.54,201.55,201.29,201.29,9350.0,182.2362,182.2452,182.0101,182.0101,9350.0
2018-06-07 13:20:00,201.39,201.6,201.27,201.58,7922.0,182.1006,182.2904,181.992,182.2724,7922.0
2018-06-07 13:25:00,201.58,201.68,201.43,201.43,8057.0,182.2724,182.3628,182.1367,182.1367,8057.0
2018-06-07 13:30:00,201.4,201.57,201.4,201.57,7810.0,182.1096,182.2633,182.1096,182.2633,7810.0
2018-06-07 13:35:00,201.57,201.57,201.26,201.36,5959.0,182.2633,182.2633,181.983,182.0734,5959.0
2018-06-07 13:40:00,201.34,201.52,201.25,201.5,8024.0,182.0553,182.2181,181.974,182.2,8024.0
2018-06-07 13:45:00,201.47,201.87,201.46,201.87,11805.0,182.1729,182.5346,182.1638,182.5346,11805.0
2018-06-07 13:50:00,201.88,201.95,201.75,201.89,24737.0,182.5436,182.6069,182.4261,182.5527,24737.0
2018-06-07 13:55:00,201.86,201.97,201.81,201.84,9720.0,182.5255,182.625,182.4803,182.5075,9720.0
2018-06-07 14:00:00,201.84,202.08,201.82,202.04,32624.0,182.5075,182.7245,182.4894,182.6883,32624.0
2018-06-07 14:05:00,202.06,202.2,202.04,202.16,21326.0,182.7064,182.833,182.6883,182.7968,21326.0
2018-06-07 14:10:00,202.13,202.3,202.07,202.24,11760.0,182.7697,182.9234,182.7154,182.8691,11760.0
2018-06-07 14:15:00,202.29,202.45,202.16,202.23,14870.0,182.9144,183.059,182.7968,182.8601,14870.0
2018-06-07 14:20:00,202.24,202.37,202.06,202.35,13542.0,182.8691,182.9867,182.7064,182.9686,13542.0
2018-06-07 14:25:00,202.35,202.41,202.17,202.25,8668.0,182.9686,183.0229,182.8058,182.8782,8668.0
2018-06-07 14:30:00,202.26,202.47,202.25,202.46,13274.0,182.8872,183.0771,182.8782,183.0681,13274.0
2018-06-07 14:35:00,202.46,202.65,202.4,202.65,20969.0,183.0681,183.2399,183.0138,183.2399,20969.0
2018-06-07 14:40:00,202.62,202.7,202.53,202.54,20392.0,183.2127,183.2851,183.1314,183.1404,20392.0
2018-06-07 14:45:00,202.51,202.85,202.45,202.82,13210.0,183.1133,183.4207,183.059,183.3936,13210.0
2018-06-07 14:50:00,202.83,202.85,202.69,202.72,11658.0,183.4026,183.4207,183.276,183.3032,11658.0
2018-06-07 14:55:00,202.69,202.7,202.48,202.62,20541.0,183.276,183.2851,183.0862,183.2127,20541.0
2018-06-07 15:00:00,202.6,202.66,202.51,202.51,17868.0,183.1947,183.2489,183.1133,183.1133,17868.0
2018-06-07 15:05:00,202.5,202.52,202.25,202.26,12788.0,183.1042,183.1223,182.8782,182.8872,12788.0
2018-06-07 15:10:00,202.24,202.28,202.07,202.16,20696.0,182.8691,182.9053,182.7154,182.7968,20696.0
2018-06-07 15:15:00,202.13,202.41,202.13,202.39,22544.0,182.7697,183.0229,182.7697,183.0048,22544.0
2018-06-07 15:20:00,202.41,202.69,202.41,202.69,32901.0,183.0229,183.276,183.0229,183.276,32901.0
2018-06-07 15:25:00,202.69,202.76,202.41,202.58,28555.0,183.276,183.3393,183.0229,183.1766,28555.0
2018-06-07 15:30:00,202.59,202.69,202.43,202.61,17985.0,183.1856,183.276,183.0409,183.2037,17985.0
2018-06-07 15:35:00,202.6,202.79,202.59,202.68,35721.0,183.1947,183.3665,183.1856,183.267,35721.0
2018-06-07 15:40:00,202.69,202.84,202.56,202.64,35999.0,183.276,183.4117,183.1585,183.2308,35999.0
2018-06-07 15:45:00,202.66,202.72,202.37,202.41,59896.0,183.2489,183.3032,182.9867,183.0229,59896.0
2018-06-07 15:50:00,202.42,202.7,202.31,202.68,39420.0,183.0319,183.2851,182.9324,183.267,39420.0
2018-06-07 15:55:00,202.69,202.75,202.49,202.58,87981.0,183.276,183.3303,183.0952,183.1766,87981.0
2018-06-08 09:30:00,201.51,202.9,201.0,202.6,71075.0,182.2091,183.4659,181.7479,183.1947,71075.0
2018-06-08 09:35:00,202.49,202.54,202.19,202.41,22824.0,183.0952,183.1404,182.8239,183.0229,22824.0
2018-06-08 09:40:00,202.43,203.1,202.43,202.98,40327.0,183.0409,183.6468,183.0409,183.5383,40327.0
2018-06-08 09:45:00,202.98,203.41,202.92,203.21,31766.0,183.5383,183.9271,183.484,183.7462,31766.0
2018-06-08 09:50:00,203.17,203.27,202.73,203.04,22050.0,183.7101,183.8005,183.3122,183.5925,22050.0
2018-06-08 09:55:00,203.08,203.83,203.01,203.78,31830.0,183.6287,184.3068,183.5654,184.2616,31830.0
2018-06-08 10:00:00,203.77,203.78,202.88,202.93,18249.0,184.2526,184.2616,183.4478,183.4931,18249.0
2018-06-08 10:05:00,203.0,203.0,202.63,202.63,10574.0,183.5563,183.5563,183.2218,183.2218,10574.0
2018-06-08 10:10:00,202.67,202.79,202.58,202.75,13205.0,183.258,183.3665,183.1766,183.3303,13205.0
2018-06-08 10:15:00,202.74,202.75,202.35,202.44,23012.0,183.3212,183.3303,182.9686,183.05,23012.0
2018-06-08 10:20:00,202.43,202.75,202.36,202.62,15126.0,183.0409,183.3303,182.9776,183.2127,15126.0
2018-06-08 10:25:00,202.57,202.64,202.31,202.44,14764.0,183.1675,183.2308,182.9324,183.05,14764.0
2018-06-08 10:30:00,202.4,202.53,202.16,202.37,10157.0,183.0138,183.1314,182.7968,182.9867,10157.0
2018-06-08 10:35:00,202.37,202.76,202.36,202.51,22855.0,182.9867,183.3393,182.9776,183.1133,22855.0
2018-06-08 10:40:00,202.52,202.71,202.51,202.6,21290.0,183.1223,183.2941,183.1133,183.1947,21290.0
2018-06-08 10:45:00,202.61,202.61,202.42,202.45,8852.0,183.2037,183.2037,183.0319,183.059,8852.0
2018-06-08 10:50:00,202.46,202.81,202.45,202.8,12756.0,183.0681,183.3845,183.059,183.3755,12756.0
2018-06-08 10:55:00,202.81,202.84,202.68,202.79,8491.0,183.3845,183.4117,183.267,183.3665,8491.0
2018-06-08 11:00:00,202.75,202.75,202.55,202.6,6786.0,183.3303,183.3303,183.1494,183.1947,6786.0
2018-06-08 11:05:00,202.59,202.92,202.59,202.84,8720.0,183.1856,183.484,183.1856,183.4117,8720.0
2018-06-08 11:10:00,202.85,203.04,202.8,203.02,10226.0,183.4207,183.5925,183.3755,183.5744,10226.0
2018-06-08 11:15:00,203.0,203.24,203.0,203.18,9133.0,183.5563,183.7734,183.5563,183.7191,9133.0
2018-06-08 11:20:00,203.21,203.21,202.93,202.98,5734.0,183.7462,183.7462,183.4931,183.5383,5734.0
2018-06-08 11:25:00,203.0,203.05,202.91,203.05,7477.0,183.5563,183.6016,183.475,183.6016,7477.0
2018-06-08 11:30:00,203.04,203.11,202.85,203.02,10299.0,183.5925,183.6558,183.4207,183.5744,10299.0
2018-06-08 11:35:00,202.99,203.03,202.79,202.79,6934.0,183.5473,183.5835,183.3665,183.3665,6934.0
2018-06-08 11:40:00,202.8,203.05,202.79,203.0,9661.0,183.3755,183.6016,183.3665,183.5563,9661.0
2018-06-08 11:45:00,203.0,203.11,202.86,203.07,12065.0,183.5563,183.6558,183.4298,183.6196,12065.0
2018-06-08 11:50:00,203.1,203.13,202.86,203.07,7486.0,183.6468,183.6739,183.4298,183.6196,7486.0
2018-06-08 11:55:00,203.08,203.18,202.95,203.13,8605.0,183.6287,183.7191,183.5111,183.6739,8605.0
2018-06-08 12:00:00,203.13,203.18,202.99,203.08,11501.0,183.6739,183.7191,183.5473,183.6287,11501.0
2018-06-08 12:05:00,203.04,203.04,202.77,202.84,7641.0,183.5925,183.5925,183.3484,183.4117,7641.0
2018-06-08 12:10:00,202.85,203.03,202.82,203.03,4531.0,183.4207,183.5835,183.3936,183.5835,4531.0
2018-06-08 12:15:00,202.99,203.36,202.98,203.32,10758.0,183.5473,183.8819,183.5383,183.8457,10758.0
2018-06-08 12:20:00,203.36,203.48,203.33,203.46,13001.0,183.8819,183.9904,183.8547,183.9723,13001.0
2018-06-08 12:25:00,203.46,203.64,203.38,203.6,17502.0,183.9723,184.135,183.8999,184.0989,17502.0
2018-06-08 12:30:00,203.59,203.72,203.37,203.39,13923.0,184.0898,184.2074,183.8909,183.909,13923.0
2018-06-08 12:35:00,203.36,203.45,203.29,203.35,15412.0,183.8819,183.9632,183.8186,183.8728,15412.0
2018-06-08 12:40:00,203.4,203.43,203.28,203.31,12632.0,183.918,183.9452,183.8095,183.8367,12632.0
2018-06-08 12:45:00,203.33,203.44,203.31,203.44,6504.0,183.8547,183.9542,183.8367,183.9542,6504.0
2018-06-08 12:50:00,203.44,203.55,203.44,203.52,4973.0,183.9542,184.0537,183.9542,184.0265,4973.0
2018-06-08 12:55:00,203.51,203.55,203.38,203.42,16571.0,184.0175,184.0537,183.8999,183.9361,16571.0
2018-06-08 13:00:00,203.42,203.52,203.39,203.52,7739.0,183.9361,184.0265,183.909,184.0265,7739.0
2018-06-08 13:05:00,203.48,203.58,203.43,203.48,12997.0,183.9904,184.0808,183.9452,183.9904,12997.0
2018-06-08 13:10:00,203.45,203.68,203.45,203.62,10834.0,183.9632,184.1712,183.9632,184.117,10834.0
2018-06-08 13:15:00,203.61,203.72,203.6,203.68,11840.0,184.1079,184.2074,184.0989,184.1712,11840.0
2018-06-08 13:20:00,203.69,203.86,203.69,203.83,11615.0,184.1803,184.334,184.1803,184.3068,11615.0
2018-06-08 13:25:00,203.79,203.83,203.63,203.73,5989.0,184.2707,184.3068,184.126,184.2164,5989.0
2018-06-08 13:30:00,203.72,203.73,203.55,203.65,10532.0,184.2074,184.2164,184.0537,184.1441,10532.0
2018-06-08 13:35:00,203.67,203.75,203.62,203.68,7542.0,184.1622,184.2345,184.117,184.1712,7542.0
2018-06-08 13:40:00,203.68,203.88,203.63,203.65,13229.0,184.1712,184.3521,184.126,184.1441,13229.0
2018-06-08 13:45:00,203.66,203.73,203.66,203.73,8461.0,184.1531,184.2164,184.1531,184.2164,8461.0
2018-06-08 13:50:00,203.72,203.78,203.48,203.63,18285.0,184.2074,184.2616,183.9904,184.126,18285.0
2018-06-08 13:55:00,203.61,203.76,203.55,203.76,6547.0,184.1079,184.2436,184.0537,184.2436,6547.0
2018-06-08 14:00:00,203.73,203.74,203.58,203.63,6773.0,184.2164,184.2255,184.0808,184.126,6773.0
2018-06-08 14:05:00,203.64,203.82,203.64,203.81,7313.0,184.135,184.2978,184.135,184.2888,7313.0
2018-06-08 14:10:00,203.78,203.9,203.74,203.9,11646.0,184.2616,184.3701,184.2255,184.3701,11646.0
2018-06-08 14:15:00,203.92,204.02,203.87,203.91,41681.0,184.3882,184.4786,184.343,184.3792,41681.0
2018-06-08 14:20:00,203.84,203.99,203.84,203.94,20627.0,184.3159,184.4515,184.3159,184.4063,20627.0
2018-06-08 14:25:00,203.92,203.98,203.91,203.95,12934.0,184.3882,184.4425,184.3792,184.4154,12934.0
2018-06-08 14:30:00,203.95,203.99,203.92,203.94,15653.0,184.4154,184.4515,184.3882,184.4063,15653.0
2018-06-08 14:35:00,203.93,203.96,203.73,203.9,20902.0,184.3973,184.4244,184.2164,184.3701,20902.0
2018-06-08 14:40:00,203.92,204.01,203.89,203.94,10789.0,184.3882,184.4696,184.3611,184.4063,10789.0
2018-06-08 14:45:00,203.94,204.01,203.85,203.87,11208.0,184.4063,184.4696,184.3249,184.343,11208.0
2018-06-08 14:50:00,203.8,204.0,203.8,203.87,12687.0,184.2797,184.4606,184.2797,184.343,12687.0
2018-06-08 14:55:00,203.86,203.9,203.74,203.83,12257.0,184.334,184.3701,184.2255,184.3068,12257.0
2018-06-08 15:00:00,203.79,203.8,203.58,203.65,18795.0,184.2707,184.2797,184.0808,184.1441,18795.0
2018-06-08 15:05:00,203.62,203.71,203.55,203.59,10101.0,184.117,184.1983,184.0537,184.0898,10101.0
2018-06-08 15:10:00,203.59,203.85,203.57,203.85,11741.0,184.0898,184.3249,184.0717,184.3249,11741.0
2018-06-08 15:15:00,203.86,203.9,203.58,203.6,7338.0,184.334,184.3701,184.0808,184.0989,7338.0
2018-06-08 15:20:00,203.59,203.79,203.59,203.76,12579.0,184.0898,184.2707,184.0898,184.2436,12579.0
2018-06-08 15:25:00,203.74,203.77,203.6,203.72,9113.0,184.2255,184.2526,184.0989,184.2074,9113.0
2018-06-08 15:30:00,203.74,203.85,203.68,203.74,8962.0,184.2255,184.3249,184.1712,184.2255,8962.0
2018-06-08 15:35:00,203.75,203.91,203.73,203.89,9540.0,184.2345,184.3792,184.2164,184.3611,9540.0
2018-06-08 15:40:00,203.89,203.95,203.68,203.71,17592.0,184.3611,184.4154,184.1712,184.1983,17592.0
2018-06-08 15:45:00,203.73,203.89,203.59,203.72,26845.0,184.2164,184.3611,184.0898,184.2074,26845.0
2018-06-08 15:50:00,203.75,203.99,203.7,203.79,54067.0,184.2345,184.4515,184.1893,184.2707,54067.0
2018-06-08 15:55:00,203.78,203.85,203.68,203.74,79634.0,184.2616,184.3249,184.1712,184.2255,79634.0
2018-06-11 09:30:00,203.76,204.71,203.51,204.53,64489.0,184.2436,185.1026,184.0175,184.9398,64489.0
2018-06-11 09:35:00,204.53,204.78,204.36,204.66,27705.0,184.9398,185.1659,184.7861,185.0573,27705.0
2018-06-11 09:40:00,204.64,204.69,204.46,204.55,10764.0,185.0393,185.0845,184.8765,184.9579,10764.0
2018-06-11 09:45:00,204.52,204.56,203.9,203.9,22075.0,184.9308,184.9669,184.3701,184.3701,22075.0
2018-06-11 09:50:00,203.87,204.12,203.75,204.0,12250.0,184.343,184.5691,184.2345,184.4606,12250.0
2018-06-11 09:55:00,204.03,204.08,203.56,203.61,18276.0,184.4877,184.5329,184.0627,184.1079,18276.0
2018-06-11 10:00:00,203.63,203.78,203.53,203.78,11943.0,184.126,184.2616,184.0356,184.2616,11943.0
2018-06-11 10:05:00,203.81,203.97,203.67,203.68,23397.0,184.2888,184.4334,184.1622,184.1712,23397.0
2018-06-11 10:10:00,203.67,203.81,203.42,203.53,21550.0,184.1622,184.2888,183.9361,184.0356,21550.0
2018-06-11 10:15:00,203.56,203.76,203.47,203.65,15816.0,184.0627,184.2436,183.9813,184.1441,15816.0
2018-06-11 10:20:00,203.68,203.91,203.68,203.73,12836.0,184.1712,184.3792,184.1712,184.2164,12836.0
2018-06-11 10:25:00,203.74,203.93,203.74,203.87,12765.0,184.2255,184.3973,184.2255,184.343,12765.0
2018-06-11 10:30:00,203.86,204.0,203.72,203.94,19229.0,184.334,184.4606,184.2074,184.4063,19229.0
2018-06-11 10:35:00,203.98,203.98,203.53,203.72,16715.0,184.4425,184.4425,184.0356,184.2074,16715.0
2018-06-11 10:40:00,203.71,204.06,203.69,204.05,15455.0,184.1983,184.5148,184.1803,184.5058,15455.0
2018-06-11 10:45:00,204.06,204.11,203.74,203.75,10248.0,184.5148,184.56,184.2255,184.2345,10248.0
2018-06-11 10:50:00,203.72,204.1,203.67,203.9,17885.0,184.2074,184.551,184.1622,184.3701,17885.0
2018-06-11 10:55:00,203.87,203.94,203.75,203.94,9884.0,184.343,184.4063,184.2345,184.4063,9884.0
2018-06-11 11:00:00,203.94,204.1,203.89,203.97,5950.0,184.4063,184.551,184.3611,184.4334,5950.0
2018-06-11 11:05:00,203.88,204.1,203.88,204.05,4638.0,184.3521,184.551,184.3521,184.5058,4638.0
2018-06-11 11:10:00,204.05,204.11,203.85,203.98,3322.0,184.5058,184.56,184.3249,184.4425,3322.0
2018-06-11 11:15:00,203.96,204.01,203.86,203.91,3530.0,184.4244,184.4696,184.334,184.3792,3530.0
2018-06-11 11:20:00,203.89,203.98,203.86,203.92,3604.0,184.3611,184.4425,184.334,184.3882,3604.0
2018-06-11 11:25:00,203.88,203.96,203.79,203.96,9433.0,184.3521,184.4244,184.2707,184.4244,9433.0
2018-06-11 11:30:00,203.98,204.29,203.95,204.24,15993.0,184.4425,184.7228,184.4154,184.6776,15993.0
2018-06-11 11:35:00,204.23,204.29,204.09,204.15,12288.0,184.6685,184.7228,184.5419,184.5962,12288.0
2018-06-11 11:40:00,204.17,204.61,204.15,204.61,18744.0,184.6143,185.0121,184.5962,185.0121,18744.0
2018-06-11 11:45:00,204.61,204.67,204.23,204.25,6988.0,185.0121,185.0664,184.6685,184.6866,6988.0
2018-06-11 11:50:00,204.2,204.27,204.1,204.19,6170.0,184.6414,184.7047,184.551,184.6324,6170.0
2018-06-11 11:55:00,204.18,204.25,204.05,204.22,11501.0,184.6233,184.6866,184.5058,184.6595,11501.0
2018-06-11 12:00:00,204.25,204.27,204.0,204.03,13047.0,184.6866,184.7047,184.4606,184.4877,13047.0
2018-06-11 12:05:00,204.02,204.22,203.98,203.99,18647.0,184.4786,184.6595,184.4425,184.4515,18647.0
2018-06-11 12:10:00,203.98,204.1,203.94,204.03,8019.0,184.4425,184.551,184.4063,184.4877,8019.0
2018-06-11 12:15:00,204.05,204.1,203.99,204.1,4545.0,184.5058,184.551,184.4515,184.551,4545.0
2018-06-11 12:20:00,204.13,204.2,204.05,204.2,8753.0,184.5781,184.6414,184.5058,184.6414,8753.0
2018-06-11 12:25:00,204.16,204.38,204.16,204.28,5444.0,184.6052,184.8042,184.6052,184.7137,5444.0
2018-06-11 12:30:00,204.3,204.36,204.2,204.31,4954.0,184.7318,184.7861,184.6414,184.7409,4954.0
2018-06-11 12:35:00,204.29,204.45,204.25,204.43,9252.0,184.7228,184.8675,184.6866,184.8494,9252.0
2018-06-11 12:40:00,204.42,204.5,204.34,204.41,6856.0,184.8403,184.9127,184.768,184.8313,6856.0
2018-06-11 12:45:00,204.45,204.54,204.41,204.44,8726.0,184.8675,184.9488,184.8313,184.8584,8726.0
2018-06-11 12:50:00,204.44,204.6,204.44,204.57,7000.0,184.8584,185.0031,184.8584,184.976,7000.0
2018-06-11 12:55:00,204.58,204.6,204.44,204.51,4400.0,184.985,185.0031,184.8584,184.9217,4400.0
2018-06-11 13:00:00,204.51,204.51,204.34,204.39,5966.0,184.9217,184.9217,184.768,184.8132,5966.0
2018-06-11 13:05:00,204.4,204.45,204.34,204.37,4678.0,184.8223,184.8675,184.768,184.7951,4678.0
2018-06-11 13:10:00,204.43,204.49,204.39,204.4,2609.0,184.8494,184.9036,184.8132,184.8223,2609.0
2018-06-11 13:15:00,204.42,204.52,204.42,204.44,6769.0,184.8403,184.9308,184.8403,184.8584,6769.0
2018-06-11 13:20:00,204.45,204.5,204.4,204.48,4353.0,184.8675,184.9127,184.8223,184.8946,4353.0
2018-06-11 13:25:00,204.5,204.58,204.47,204.53,4675.0,184.9127,184.985,184.8855,184.9398,4675.0
2018-06-11 13:30:00,204.56,204.56,204.51,204.51,4033.0,184.9669,184.9669,184.9217,184.9217,4033.0
2018-06-11 13:35:00,204.56,204.57,204.44,204.5,3837.0,184.9669,184.976,184.8584,184.9127,3837.0
2018-06-11 13:40:00,204.51,204.53,204.38,204.43,3240.0,184.9217,184.9398,184.8042,184.8494,3240.0
2018-06-11 13:45:00,204.45,204.5,204.38,204.39,3803.0,184.8675,184.9127,184.8042,184.8132,3803.0
2018-06-11 13:50:00,204.4,204.46,204.39,204.44,2944.0,184.8223,184.8765,184.8132,184.8584,2944.0
2018-06-11 13:55:00,204.39,204.46,204.33,204.38,8097.0,184.8132,184.8765,184.759,184.8042,8097.0
2018-06-11 14:00:00,204.35,204.4,204.22,204.31,5434.0,184.777,184.8223,184.6595,184.7409,5434.0
2018-06-11 14:05:00,204.32,204.34,204.15,204.15,7956.0,184.7499,184.768,184.5962,184.5962,7956.0
2018-06-11 14:10:00,204.19,204.27,204.13,204.27,6400.0,184.6324,184.7047,184.5781,184.7047,6400.0
2018-06-11 14:15:00,204.22,204.23,204.15,204.19,3518.0,184.6595,184.6685,184.5962,184.6324,3518.0
2018-06-11 14:20:00,204.22,204.43,204.21,204.41,8714.0,184.6595,184.8494,184.6504,184.8313,8714.0
2018-06-11 14:25:00,204.4,204.53,204.39,204.45,13586.0,184.8223,184.9398,184.8132,184.8675,13586.0
2018-06-11 14:30:00,204.45,204.52,204.42,204.42,2236.0,184.8675,184.9308,184.8403,184.8403,2236.0
2018-06-11 14:35:00,204.41,204.41,204.27,204.38,4189.0,184.8313,184.8313,184.7047,184.8042,4189.0
2018-06-11 14:40:00,204.33,204.41,204.29,204.37,4720.0,184.759,184.8313,184.7228,184.7951,4720.0
2018-06-11 14:45:00,204.35,204.44,204.28,204.44,6256.0,184.777,184.8584,184.7137,184.8584,6256.0
2018-06-11 14:50:00,204.47,204.55,204.39,204.44,8208.0,184.8855,184.9579,184.8132,184.8584,8208.0
2018-06-11 14:55:00,204.45,204.56,204.39,204.47,6228.0,184.8675,184.9669,184.8132,184.8855,6228.0
2018-06-11 15:00:00,204.5,204.59,204.47,204.56,4521.0,184.9127,184.9941,184.8855,184.9669,4521.0
2018-06-11 15:05:00,204.54,204.6,204.48,204.57,7716.0,184.9488,185.0031,184.8946,184.976,7716.0
2018-06-11 15:10:00,204.59,204.72,204.5,204.68,5525.0,184.9941,185.1116,184.9127,185.0754,5525.0
2018-06-11 15:15:00,204.69,204.75,204.66,204.67,5147.0,185.0845,185.1387,185.0573,185.0664,5147.0
2018-06-11 15:20:00,204.67,204.76,204.63,204.71,5791.0,185.0664,185.1478,185.0302,185.1026,5791.0
2018-06-11 15:25:00,204.75,204.85,204.75,204.79,6600.0,185.1387,185.2291,185.1387,185.1749,6600.0
2018-06-11 15:30:00,204.77,204.78,204.61,204.75,11485.0,185.1568,185.1659,185.0121,185.1387,11485.0
2018-06-11 15:35:00,204.74,204.75,204.6,204.63,9723.0,185.1297,185.1387,185.0031,185.0302,9723.0
2018-06-11 15:40:00,204.6,204.82,204.55,204.69,26305.0,185.0031,185.202,184.9579,185.0845,26305.0
2018-06-11 15:45:00,204.66,204.89,204.65,204.89,24303.0,185.0573,185.2653,185.0483,185.2653,24303.0
2018-06-11 15:50:00,204.89,204.89,204.71,204.8,35874.0,185.2653,185.2653,185.1026,185.1839,35874.0
2018-06-11 15:55:00,204.78,204.87,204.48,204.53,84082.0,185.1659,185.2472,184.8946,184.9398,84082.0
2018-06-12 09:30:00,204.25,204.4,203.46,203.95,45307.0,184.6866,184.8223,183.9723,184.4154,45307.0
2018-06-12 09:35:00,203.87,204.42,203.8,203.88,12100.0,184.343,184.8403,184.2797,184.3521,12100.0
2018-06-12 09:40:00,203.88,204.2,203.87,203.89,6118.0,184.3521,184.6414,184.343,184.3611,6118.0
2018-06-12 09:45:00,203.9,204.03,203.43,203.52,8578.0,184.3701,184.4877,183.9452,184.0265,8578.0
2018-06-12 09:50:00,203.55,203.88,203.42,203.8,7134.0,184.0537,184.3521,183.9361,184.2797,7134.0
2018-06-12 09:55:00,203.75,204.04,203.55,203.7,8782.0,184.2345,184.4967,184.0537,184.1893,8782.0
2018-06-12 10:00:00,203.71,203.77,203.45,203.56,7664.0,184.1983,184.2526,183.9632,184.0627,7664.0
2018-06-12 10:05:00,203.57,203.82,203.57,203.78,6319.0,184.0717,184.2978,184.0717,184.2616,6319.0
2018-06-12 10:10:00,203.78,203.82,203.63,203.63,15196.0,184.2616,184.2978,184.126,184.126,15196.0
2018-06-12 10:15:00,203.61,203.61,203.26,203.37,22507.0,184.1079,184.1079,183.7914,183.8909,22507.0
2018-06-12 10:20:00,203.32,203.39,203.23,203.35,7325.0,183.8457,183.909,183.7643,183.8728,7325.0
2018-06-12 10:25:00,203.34,203.62,203.27,203.6,8223.0,183.8638,184.117,183.8005,184.0989,8223.0
2018-06-12 10:30:00,203.62,203.64,203.55,203.56,7574.0,184.117,184.135,184.0537,184.0627,7574.0
2018-06-12 10:35:00,203.51,203.63,203.46,203.48,12509.0,184.0175,184.126,183.9723,183.9904,12509.0
2018-06-12 10:40:00,203.5,203.5,203.31,203.45,7077.0,184.0085,184.0085,183.8367,183.9632,7077.0
2018-06-12 10:45:00,203.47,203.55,203.41,203.49,20463.0,183.9813,184.0537,183.9271,183.9994,20463.0
2018-06-12 10:50:00,203.51,203.69,203.49,203.62,6129.0,184.0175,184.1803,183.9994,184.117,6129.0
2018-06-12 10:55:00,203.65,204.14,203.62,204.1,19509.0,184.1441,184.5872,184.117,184.551,19509.0
2018-06-12 11:00:00,204.1,204.33,204.08,204.29,10646.0,184.551,184.759,184.5329,184.7228,10646.0
2018-06-12 11:05:00,204.3,204.34,204.15,204.15,7750.0,184.7318,184.768,184.5962,184.5962,7750.0
2018-06-12 11:10:00,204.15,204.16,203.96,204.03,17024.0,184.5962,184.6052,184.4244,184.4877,17024.0
2018-06-12 11:15:00,204.04,204.1,204.0,204.05,10028.0,184.4967,184.551,184.4606,184.5058,10028.0
2018-06-12 11:20:00,204.06,204.1,204.03,204.05,5340.0,184.5148,184.551,184.4877,184.5058,5340.0
2018-06-12 11:25:00,204.09,204.1,204.0,204.07,7161.0,184.5419,184.551,184.4606,184.5239,7161.0
2018-06-12 11:30:00,204.06,204.42,204.03,204.4,18646.0,184.5148,184.8403,184.4877,184.8223,18646.0
2018-06-12 11:35:00,204.41,204.53,204.37,204.48,7328.0,184.8313,184.9398,184.7951,184.8946,7328.0
2018-06-12 11:40:00,204.47,204.72,204.34,204.6,23497.0,184.8855,185.1116,184.768,185.0031,23497.0
2018-06-12 11:45:00,204.65,204.66,204.52,204.53,7100.0,185.0483,185.0573,184.9308,184.9398,7100.0
2018-06-12 11:50:00,204.57,204.72,204.53,204.68,4731.0,184.976,185.1116,184.9398,185.0754,4731.0
2018-06-12 11:55:00,204.64,204.84,204.6,204.84,14754.0,185.0393,185.2201,185.0031,185.2201,14754.0
2018-06-12 12:00:00,204.81,204.95,204.76,204.93,10878.0,185.193,185.3196,185.1478,185.3015,10878.0
2018-06-12 12:05:00,204.93,205.08,204.65,204.65,22026.0,185.3015,185.4371,185.0483,185.0483,22026.0
2018-06-12 12:10:00,204.69,204.82,204.68,204.72,8437.0,185.0845,185.202,185.0754,185.1116,8437.0
2018-06-12 12:15:00,204.8,204.8,204.57,204.62,1800.0,185.1839,185.1839,184.976,185.0212,1800.0
2018-06-12 12:20:00,204.56,204.61,204.46,204.5,3403.0,184.9669,185.0121,184.8765,184.9127,3403.0
2018-06-12 12:25:00,204.5,204.5,204.38,204.44,7032.0,184.9127,184.9127,184.8042,184.8584,7032.0
2018-06-12 12:30:00,204.43,204.46,204.36,204.4,2506.0,184.8494,184.8765,184.7861,184.8223,2506.0
2018-06-12 12:35:00,204.41,204.46,204.32,204.4,3048.0,184.8313,184.8765,184.7499,184.8223,3048.0
2018-06-12 12:40:00,204.41,204.49,204.4,204.48,3275.0,184.8313,184.9036,184.8223,184.8946,3275.0
2018-06-12 12:45:00,204.5,204.59,204.48,204.55,2869.0,184.9127,184.9941,184.8946,184.9579,2869.0
2018-06-12 12:50:00,204.52,204.56,204.41,204.41,6802.0,184.9308,184.9669,184.8313,184.8313,6802.0
2018-06-12 12:55:00,204.43,204.46,204.39,204.45,4293.0,184.8494,184.8765,184.8132,184.8675,4293.0
2018-06-12 13:00:00,204.45,204.58,204.42,204.54,5290.0,184.8675,184.985,184.8403,184.9488,5290.0
2018-06-12 13:05:00,204.56,204.6,204.44,204.44,4254.0,184.9669,185.0031,184.8584,184.8584,4254.0
2018-06-12 13:10:00,204.46,204.48,204.36,204.41,3321.0,184.8765,184.8946,184.7861,184.8313,3321.0
2018-06-12 13:15:00,204.3,204.49,204.3,204.38,2351.0,184.7318,184.9036,184.7318,184.8042,2351.0
2018-06-12 13:20:00,204.39,204.42,204.27,204.31,2950.0,184.8132,184.8403,184.7047,184.7409,2950.0
2018-06-12 13:25:00,204.35,204.48,204.32,204.46,6730.0,184.777,184.8946,184.7499,184.8765,6730.0
2018-06-12 13:30:00,204.41,204.46,204.28,204.46,5780.0,184.8313,184.8765,184.7137,184.8765,5780.0
2018-06-12 13:35:00,204.51,204.68,204.47,204.61,4200.0,184.9217,185.0754,184.8855,185.0121,4200.0
2018-06-12 13:40:00,204.61,204.79,204.58,204.71,5807.0,185.0121,185.1749,184.985,185.1026,5807.0
2018-06-12 13:45:00,204.74,204.76,204.68,204.74,7100.0,185.1297,185.1478,185.0754,185.1297,7100.0
2018-06-12 13:50:00,204.72,204.83,204.7,204.82,4156.0,185.1116,185.2111,185.0935,185.202,4156.0
2018-06-12 13:55:00,204.83,204.87,204.75,204.83,6455.0,185.2111,185.2472,185.1387,185.2111,6455.0
2018-06-12 14:00:00,204.83,204.86,204.77,204.84,3400.0,185.2111,185.2382,185.1568,185.2201,3400.0
2018-06-12 14:05:00,204.84,204.89,204.71,204.78,4264.0,185.2201,185.2653,185.1026,185.1659,4264.0
2018-06-12 14:10:00,204.73,204.85,204.71,204.75,5751.0,185.1206,185.2291,185.1026,185.1387,5751.0
2018-06-12 14:15:00,204.75,204.77,204.69,204.73,6040.0,185.1387,185.1568,185.0845,185.1206,6040.0
2018-06-12 14:20:00,204.73,204.77,204.68,204.7,6000.0,185.1206,185.1568,185.0754,185.0935,6000.0
2018-06-12 14:25:00,204.77,204.77,204.44,204.44,5485.0,185.1568,185.1568,184.8584,184.8584,5485.0
2018-06-12 14:30:00,204.4,204.52,204.26,204.35,5165.0,184.8223,184.9308,184.6957,184.777,5165.0
2018-06-12 14:35:00,204.35,204.35,204.23,204.26,7763.0,184.777,184.777,184.6685,184.6957,7763.0
2018-06-12 14:40:00,204.22,204.32,204.2,204.32,5315.0,184.6595,184.7499,184.6414,184.7499,5315.0
2018-06-12 14:45:00,204.31,204.34,204.1,204.18,14819.0,184.7409,184.768,184.551,184.6233,14819.0
2018-06-12 14:50:00,204.2,204.2,204.1,204.15,4089.0,184.6414,184.6414,184.551,184.5962,4089.0
2018-06-12 14:55:00,204.13,204.21,204.0,204.02,8401.0,184.5781,184.6504,184.4606,184.4786,8401.0
2018-06-12 15:00:00,204.05,204.25,204.02,204.24,7520.0,184.5058,184.6866,184.4786,184.6776,7520.0
2018-06-12 15:05:00,204.26,204.47,204.26,204.35,8231.0,184.6957,184.8855,184.6957,184.777,8231.0
2018-06-12 15:10:00,204.34,204.38,204.21,204.26,5125.0,184.768,184.8042,184.6504,184.6957,5125.0
2018-06-12 15:15:00,204.31,204.42,204.28,204.42,7970.0,184.7409,184.8403,184.7137,184.8403,7970.0
2018-06-12 15:20:00,204.42,204.52,204.37,204.52,22296.0,184.8403,184.9308,184.7951,184.9308,22296.0
2018-06-12 15:25:00,204.51,204.63,204.5,204.52,6983.0,184.9217,185.0302,184.9127,184.9308,6983.0
2018-06-12 15:30:00,204.55,204.55,204.49,204.55,13242.0,184.9579,184.9579,184.9036,184.9579,13242.0
2018-06-12 15:35:00,204.54,204.56,204.42,204.52,13881.0,184.9488,184.9669,184.8403,184.9308,13881.0
2018-06-12 15:40:00,204.54,204.56,204.38,204.46,10134.0,184.9488,184.9669,184.8042,184.8765,10134.0
2018-06-12 15:45:00,204.45,204.61,204.4,204.61,22311.0,184.8675,185.0121,184.8223,185.0121,22311.0
2018-06-12 15:50:00,204.62,204.92,204.62,204.85,41796.0,185.0212,185.2924,185.0212,185.2291,41796.0
2018-06-12 15:55:00,204.87,204.96,204.81,204.96,86854.0,185.2472,185.3286,185.193,185.3286,86854.0
2018-06-13 09:30:00,204.92,205.83,204.77,205.44,37732.0,185.2924,186.1153,185.1568,185.7626,37732.0
2018-06-13 09:35:00,205.27,205.38,204.59,204.91,55077.0,185.6089,185.7084,184.9941,185.2834,55077.0
2018-06-13 09:40:00,204.89,204.96,204.46,204.59,6101.0,185.2653,185.3286,184.8765,184.9941,6101.0
2018-06-13 09:45:00,204.55,204.76,204.4,204.63,7818.0,184.9579,185.1478,184.8223,185.0302,7818.0
2018-06-13 09:50:00,204.65,204.79,204.56,204.62,17746.0,185.0483,185.1749,184.9669,185.0212,17746.0
2018-06-13 09:55:00,204.61,204.7,204.34,204.34,16230.0,185.0121,185.0935,184.768,184.768,16230.0
2018-06-13 10:00:00,204.48,204.77,204.42,204.61,11070.0,184.8946,185.1568,184.8403,185.0121,11070.0
2018-06-13 10:05:00,204.61,204.71,204.48,204.56,6319.0,185.0121,185.1026,184.8946,184.9669,6319.0
2018-06-13 10:10:00,204.57,204.83,204.56,204.78,7600.0,184.976,185.2111,184.9669,185.1659,7600.0
2018-06-13 10:15:00,204.76,204.9,204.7,204.7,5600.0,185.1478,185.2744,185.0935,185.0935,5600.0
2018-06-13 10:20:00,204.74,204.75,204.38,204.48,16864.0,185.1297,185.1387,184.8042,184.8946,16864.0
2018-06-13 10:25:00,204.49,204.55,204.37,204.52,29554.0,184.9036,184.9579,184.7951,184.9308,29554.0
2018-06-13 10:30:00,204.56,204.66,204.44,204.61,23368.0,184.9669,185.0573,184.8584,185.0121,23368.0
2018-06-13 10:35:00,204.66,205.07,204.65,205.02,11977.0,185.0573,185.4281,185.0483,185.3829,11977.0
2018-06-13 10:40:00,204.98,205.09,204.9,205.01,7368.0,185.3467,185.4462,185.2744,185.3738,7368.0
2018-06-13 10:45:00,205.01,205.05,204.77,204.81,14859.0,185.3738,185.41,185.1568,185.193,14859.0
2018-06-13 10:50:00,204.77,204.78,204.65,204.77,3836.0,185.1568,185.1659,185.0483,185.1568,3836.0
2018-06-13 10:55:00,204.76,204.83,204.71,204.81,6943.0,185.1478,185.2111,185.1026,185.193,6943.0
2018-06-13 11:00:00,204.88,204.95,204.76,204.88,11272.0,185.2563,185.3196,185.1478,185.2563,11272.0
2018-06-13 11:05:00,204.95,205.09,204.88,205.03,8550.0,185.3196,185.4462,185.2563,185.3919,8550.0
2018-06-13 11:10:00,205.15,205.33,205.08,205.33,18369.0,185.5004,185.6632,185.4371,185.6632,18369.0
2018-06-13 11:15:00,205.36,205.53,205.32,205.47,10957.0,185.6903,185.844,185.6541,185.7898,10957.0
2018-06-13 11:20:00,205.45,205.54,205.17,205.21,9285.0,185.7717,185.8531,185.5185,185.5547,9285.0
2018-06-13 11:25:00,205.22,205.36,205.14,205.15,6803.0,185.5637,185.6903,185.4914,185.5004,6803.0
2018-06-13 11:30:00,205.11,205.34,205.11,205.26,14349.0,185.4642,185.6722,185.4642,185.5999,14349.0
2018-06-13 11:35:00,205.26,205.3,204.96,205.02,27974.0,185.5999,185.636,185.3286,185.3829,27974.0
2018-06-13 11:40:00,205.02,205.07,204.85,204.9,8051.0,185.3829,185.4281,185.2291,185.2744,8051.0
2018-06-13 11:45:00,204.91,204.98,204.82,204.96,17194.0,185.2834,185.3467,185.202,185.3286,17194.0
2018-06-13 11:50:00,205.0,205.09,204.91,204.93,7128.0,185.3648,185.4462,185.2834,185.3015,7128.0
2018-06-13 11:55:00,204.9,205.14,204.9,205.14,6880.0,185.2744,185.4914,185.2744,185.4914,6880.0
2018-06-13 12:00:00,205.22,205.31,205.18,205.26,10058.0,185.5637,185.6451,185.5275,185.5999,10058.0
2018-06-13 12:05:00,205.27,205.4,205.15,205.16,17429.0,185.6089,185.7265,185.5004,185.5095,17429.0
2018-06-13 12:10:00,205.13,205.21,205.08,205.15,7767.0,185.4823,185.5547,185.4371,185.5004,7767.0
2018-06-13 12:15:00,205.15,205.16,205.0,205.02,4526.0,185.5004,185.5095,185.3648,185.3829,4526.0
2018-06-13 12:20:00,205.04,205.22,205.0,205.17,5509.0,185.401,185.5637,185.3648,185.5185,5509.0
2018-06-13 12:25:00,205.18,205.19,205.06,205.11,4730.0,185.5275,185.5366,185.419,185.4642,4730.0
2018-06-13 12:30:00,205.1,205.13,204.9,204.93,7589.0,185.4552,185.4823,185.2744,185.3015,7589.0
2018-06-13 12:35:00,204.95,204.95,204.75,204.8,4535.0,185.3196,185.3196,185.1387,185.1839,4535.0
2018-06-13 12:40:00,204.78,204.89,204.75,204.81,6181.0,185.1659,185.2653,185.1387,185.193,6181.0
2018-06-13 12:45:00,204.82,204.83,204.75,204.76,4219.0,185.202,185.2111,185.1387,185.1478,4219.0
2018-06-13 12:50:00,204.76,204.82,204.74,204.75,5050.0,185.1478,185.202,185.1297,185.1387,5050.0
2018-06-13 12:55:00,204.75,204.77,204.62,204.62,12141.0,185.1387,185.1568,185.0212,185.0212,12141.0
2018-06-13 13:00:00,204.62,204.82,204.59,204.82,7042.0,185.0212,185.202,184.9941,185.202,7042.0
2018-06-13 13:05:00,204.8,204.83,204.68,204.68,4770.0,185.1839,185.2111,185.0754,185.0754,4770.0
2018-06-13 13:10:00,204.73,204.73,204.36,204.4,19381.0,185.1206,185.1206,184.7861,184.8223,19381.0
2018-06-13 13:15:00,204.42,204.5,204.31,204.34,8943.0,184.8403,184.9127,184.7409,184.768,8943.0
2018-06-13 13:20:00,204.32,204.32,204.21,204.23,8374.0,184.7499,184.7499,184.6504,184.6685,8374.0
2018-06-13 13:25:00,204.23,204.49,204.16,204.34,10675.0,184.6685,184.9036,184.6052,184.768,10675.0
2018-06-13 13:30:00,204.32,204.37,204.28,204.3,8525.0,184.7499,184.7951,184.7137,184.7318,8525.0
2018-06-13 13:35:00,204.28,204.28,204.21,204.25,2896.0,184.7137,184.7137,184.6504,184.6866,2896.0
2018-06-13 13:40:00,204.3,204.42,204.29,204.42,3332.0,184.7318,184.8403,184.7228,184.8403,3332.0
2018-06-13 13:45:00,204.4,204.62,204.4,204.61,11419.0,184.8223,185.0212,184.8223,185.0121,11419.0
2018-06-13 13:50:00,204.58,204.63,204.52,204.54,5943.0,184.985,185.0302,184.9308,184.9488,5943.0
2018-06-13 13:55:00,204.58,204.62,204.47,204.47,6241.0,184.985,185.0212,184.8855,184.8855,6241.0
2018-06-13 14:00:00,204.47,204.47,203.91,203.91,11634.0,184.8855,184.8855,184.3792,184.3792,11634.0
2018-06-13 14:05:00,203.95,204.03,203.75,203.75,21059.0,184.4154,184.4877,184.2345,184.2345,21059.0
2018-06-13 14:10:00,203.75,204.02,203.75,203.96,6422.0,184.2345,184.4786,184.2345,184.4244,6422.0
2018-06-13 14:15:00,204.08,204.1,203.87,203.9,3363.0,184.5329,184.551,184.343,184.3701,3363.0
2018-06-13 14:20:00,203.87,203.89,203.48,203.52,17814.0,184.343,184.3611,183.9904,184.0265,17814.0
2018-06-13 14:25:00,203.59,203.63,203.42,203.48,8820.0,184.0898,184.126,183.9361,183.9904,8820.0
2018-06-13 14:30:00,203.42,203.56,203.21,203.42,13139.0,183.9361,184.0627,183.7462,183.9361,13139.0
2018-06-13 14:35:00,203.45,203.71,203.38,203.64,11927.0,183.9632,184.1983,183.8999,184.135,11927.0
2018-06-13 14:40:00,203.69,203.83,203.67,203.77,5238.0,184.1803,184.3068,184.1622,184.2526,5238.0
2018-06-13 14:45:00,203.71,203.71,203.5,203.59,9331.0,184.1983,184.1983,184.0085,184.0898,9331.0
2018-06-13 14:50:00,203.72,204.11,203.72,204.01,17671.0,184.2074,184.56,184.2074,184.4696,17671.0
2018-06-13 14:55:00,203.96,204.29,203.95,204.28,12933.0,184.4244,184.7228,184.4154,184.7137,12933.0
2018-06-13 15:00:00,204.33,204.74,204.33,204.71,11486.0,184.759,185.1297,184.759,185.1026,11486.0
2018-06-13 15:05:00,204.66,204.83,204.66,204.75,13278.0,185.0573,185.2111,185.0573,185.1387,13278.0
2018-06-13 15:10:00,204.77,204.81,204.69,204.75,20510.0,185.1568,185.193,185.0845,185.1387,20510.0
2018-06-13 15:15:00,204.78,204.95,204.78,204.9,6636.0,185.1659,185.3196,185.1659,185.2744,6636.0
2018-06-13 15:20:00,204.9,204.97,204.8,204.83,12209.0,185.2744,185.3377,185.1839,185.2111,12209.0
2018-06-13 15:25:00,204.86,204.87,204.38,204.5,10762.0,185.2382,185.2472,184.8042,184.9127,10762.0
2018-06-13 15:30:00,204.46,204.58,204.37,204.53,9368.0,184.8765,184.985,184.7951,184.9398,9368.0
2018-06-13 15:35:00,204.56,204.62,204.43,204.43,4920.0,184.9669,185.0212,184.8494,184.8494,4920.0
2018-06-13 15:40:00,204.46,204.46,204.33,204.4,7853.0,184.8765,184.8765,184.759,184.8223,7853.0
2018-06-13 15:45:00,204.4,204.4,204.22,204.28,20581.0,184.8223,184.8223,184.6595,184.7137,20581.0
2018-06-13 15:50:00,204.23,204.29,203.91,204.09,27115.0,184.6685,184.7228,184.3792,184.5419,27115.0
2018-06-13 15:55:00,204.11,204.18,203.97,204.12,49718.0,184.56,184.6233,184.4334,184.5691,49718.0
2018-06-14 09:30:00,204.87,204.87,204.29,204.76,21400.0,185.2472,185.2472,184.7228,185.1478,21400.0
2018-06-14 09:35:00,204.6,205.38,204.6,205.38,18834.0,185.0031,185.7084,185.0031,185.7084,18834.0
2018-06-14 09:40:00,205.36,205.65,205.15,205.17,31843.0,185.6903,185.9525,185.5004,185.5185,31843.0
2018-06-14 09:45:00,205.27,205.42,205.14,205.3,14807.0,185.6089,185.7446,185.4914,185.636,14807.0
2018-06-14 09:50:00,205.31,205.39,205.05,205.22,22068.0,185.6451,185.7174,185.41,185.5637,22068.0
2018-06-14 09:55:00,205.27,205.27,204.75,204.81,13484.0,185.6089,185.6089,185.1387,185.193,13484.0
2018-06-14 10:00:00,204.89,205.33,204.84,205.2,10545.0,185.2653,185.6632,185.2201,185.5456,10545.0
2018-06-14 10:05:00,205.2,205.46,205.2,205.29,8583.0,185.5456,185.7807,185.5456,185.627,8583.0
2018-06-14 10:10:00,205.3,205.44,205.11,205.31,14511.0,185.636,185.7626,185.4642,185.6451,14511.0
2018-06-14 10:15:00,205.26,205.3,205.02,205.1,6762.0,185.5999,185.636,185.3829,185.4552,6762.0
2018-06-14 10:20:00,205.06,205.17,204.85,204.85,9358.0,185.419,185.5185,185.2291,185.2291,9358.0
2018-06-14 10:25:00,204.9,205.2,204.88,205.2,9366.0,185.2744,185.5456,185.2563,185.5456,9366.0
2018-06-14 10:30:00,205.25,205.25,204.86,204.94,5849.0,185.5908,185.5908,185.2382,185.3105,5849.0
2018-06-14 10:35:00,204.9,204.9,204.62,204.67,8516.0,185.2744,185.2744,185.0212,185.0664,8516.0
2018-06-14 10:40:00,204.65,204.78,204.48,204.65,7856.0,185.0483,185.1659,184.8946,185.0483,7856.0
2018-06-14 10:45:00,204.67,204.87,204.66,204.75,24298.0,185.0664,185.2472,185.0573,185.1387,24298.0
2018-06-14 10:50:00,204.71,204.94,204.65,204.83,6800.0,185.1026,185.3105,185.0483,185.2111,6800.0
2018-06-14 10:55:00,204.83,204.87,204.63,204.68,4510.0,185.2111,185.2472,185.0302,185.0754,4510.0
2018-06-14 11:00:00,204.68,204.78,204.51,204.78,10741.0,185.0754,185.1659,184.9217,185.1659,10741.0
2018-06-14 11:05:00,204.76,205.1,204.56,204.92,23017.0,185.1478,185.4552,184.9669,185.2924,23017.0
2018-06-14 11:10:00,204.86,204.87,204.72,204.82,7338.0,185.2382,185.2472,185.1116,185.202,7338.0
2018-06-14 11:15:00,204.83,205.0,204.8,204.86,10114.0,185.2111,185.3648,185.1839,185.2382,10114.0
2018-06-14 11:20:00,204.9,204.92,204.78,204.88,6328.0,185.2744,185.2924,185.1659,185.2563,6328.0
2018-06-14 11:25:00,204.86,205.0,204.8,204.92,6519.0,185.2382,185.3648,185.1839,185.2924,6519.0
2018-06-14 11:30:00,204.95,205.2,204.95,205.13,9854.0,185.3196,185.5456,185.3196,185.4823,9854.0
2018-06-14 11:35:00,205.13,205.28,205.1,205.2,24850.0,185.4823,185.618,185.4552,185.5456,24850.0
2018-06-14 11:40:00,205.15,205.28,204.95,205.02,29469.0,185.5004,185.618,185.3196,185.3829,29469.0
2018-06-14 11:45:00,205.02,205.24,204.98,205.21,11160.0,185.3829,185.5818,185.3467,185.5547,11160.0
2018-06-14 11:50:00,205.2,205.31,205.2,205.25,7166.0,185.5456,185.6451,185.5456,185.5908,7166.0
2018-06-14 11:55:00,205.26,205.43,205.26,205.34,7421.0,185.5999,185.7536,185.5999,185.6722,7421.0
2018-06-14 12:00:00,205.33,205.35,205.14,205.19,7204.0,185.6632,185.6813,185.4914,185.5366,7204.0
2018-06-14 12:05:00,205.2,205.48,205.2,205.48,3348.0,185.5456,185.7988,185.5456,185.7988,3348.0
2018-06-14 12:10:00,205.45,205.62,205.45,205.52,10051.0,185.7717,185.9254,185.7717,185.835,10051.0
2018-06-14 12:15:00,205.52,205.52,205.39,205.43,5543.0,185.835,185.835,185.7174,185.7536,5543.0
2018-06-14 12:20:00,205.41,205.47,205.41,205.42,3821.0,185.7355,185.7898,185.7355,185.7446,3821.0
2018-06-14 12:25:00,205.44,205.46,205.21,205.23,5500.0,185.7626,185.7807,185.5547,185.5728,5500.0
2018-06-14 12:30:00,205.2,205.32,205.12,205.31,7042.0,185.5456,185.6541,185.4733,185.6451,7042.0
2018-06-14 12:35:00,205.26,205.39,205.25,205.26,6310.0,185.5999,185.7174,185.5908,185.5999,6310.0
2018-06-14 12:40:00,205.26,205.34,205.26,205.26,4571.0,185.5999,185.6722,185.5999,185.5999,4571.0
2018-06-14 12:45:00,205.27,205.45,205.27,205.3,4701.0,185.6089,185.7717,185.6089,185.636,4701.0
2018-06-14 12:50:00,205.3,205.39,205.18,205.18,8729.0,185.636,185.7174,185.5275,185.5275,8729.0
2018-06-14 12:55:00,205.17,205.19,205.14,205.14,2500.0,185.5185,185.5366,185.4914,185.4914,2500.0
2018-06-14 13:00:00,205.15,205.22,205.12,205.21,4626.0,185.5004,185.5637,185.4733,185.5547,4626.0
2018-06-14 13:05:00,205.23,205.3,205.18,205.2,7350.0,185.5728,185.636,185.5275,185.5456,7350.0
2018-06-14 13:10:00,205.2,205.25,204.94,205.02,16608.0,185.5456,185.5908,185.3105,185.3829,16608.0
2018-06-14 13:15:00,205.0,205.13,205.0,205.09,6500.0,185.3648,185.4823,185.3648,185.4462,6500.0
2018-06-14 13:20:00,205.08,205.18,205.07,205.13,6481.0,185.4371,185.5275,185.4281,185.4823,6481.0
2018-06-14 13:25:00,205.15,205.23,205.13,205.23,4351.0,185.5004,185.5728,185.4823,185.5728,4351.0
2018-06-14 13:30:00,205.22,205.37,205.17,205.36,5901.0,185.5637,185.6993,185.5185,185.6903,5901.0
2018-06-14 13:35:00,205.37,205.54,205.37,205.41,7671.0,185.6993,185.8531,185.6993,185.7355,7671.0
2018-06-14 13:40:00,205.42,205.48,205.38,205.41,5016.0,185.7446,185.7988,185.7084,185.7355,5016.0
2018-06-14 13:45:00,205.38,205.44,205.38,205.39,4027.0,185.7084,185.7626,185.7084,185.7174,4027.0
2018-06-14 13:50:00,205.41,205.54,205.4,205.51,11645.0,185.7355,185.8531,185.7265,185.8259,11645.0
2018-06-14 13:55:00,205.52,205.73,205.49,205.53,13845.0,185.835,186.0249,185.8078,185.844,13845.0
2018-06-14 14:00:00,205.5,205.53,205.29,205.36,9002.0,185.8169,185.844,185.627,185.6903,9002.0
2018-06-14 14:05:00,205.35,205.37,205.27,205.27,11551.0,185.6813,185.6993,185.6089,185.6089,11551.0
2018-06-14 14:10:00,205.26,205.44,205.24,205.4,6500.0,185.5999,185.7626,185.5818,185.7265,6500.0
2018-06-14 14:15:00,205.38,205.47,205.3,205.35,12701.0,185.7084,185.7898,185.636,185.6813,12701.0
2018-06-14 14:20:00,205.33,205.36,205.23,205.32,7487.0,185.6632,185.6903,185.5728,185.6541,7487.0
2018-06-14 14:25:00,205.31,205.36,205.17,205.17,6984.0,185.6451,185.6903,185.5185,185.5185,6984.0
2018-06-14 14:30:00,205.24,205.24,205.09,205.11,3234.0,185.5818,185.5818,185.4462,185.4642,3234.0
2018-06-14 14:35:00,205.11,205.17,205.06,205.09,11989.0,185.4642,185.5185,185.419,185.4462,11989.0
2018-06-14 14:40:00,205.07,205.29,205.07,205.22,6390.0,185.4281,185.627,185.4281,185.5637,6390.0
2018-06-14 14:45:00,205.26,205.37,205.2,205.36,10290.0,185.5999,185.6993,185.5456,185.6903,10290.0
2018-06-14 14:50:00,205.34,205.34,205.24,205.29,4712.0,185.6722,185.6722,185.5818,185.627,4712.0
2018-06-14 14:55:00,205.27,205.33,205.16,205.23,4835.0,185.6089,185.6632,185.5095,185.5728,4835.0
2018-06-14 15:00:00,205.25,205.3,205.19,205.25,8075.0,185.5908,185.636,185.5366,185.5908,8075.0
2018-06-14 15:05:00,205.29,205.33,205.17,205.25,9084.0,185.627,185.6632,185.5185,185.5908,9084.0
2018-06-14 15:10:00,205.24,205.28,205.16,205.21,9823.0,185.5818,185.618,185.5095,185.5547,9823.0
2018-06-14 15:15:00,205.22,205.23,205.06,205.06,7294.0,185.5637,185.5728,185.419,185.419,7294.0
2018-06-14 15:20:00,205.11,205.21,205.01,205.15,14071.0,185.4642,185.5547,185.3738,185.5004,14071.0
2018-06-14 15:25:00,205.17,205.27,205.17,205.2,12866.0,185.5185,185.6089,185.5185,185.5456,12866.0
2018-06-14 15:30:00,205.22,205.34,205.2,205.31,14747.0,185.5637,185.6722,185.5456,185.6451,14747.0
2018-06-14 15:35:00,205.32,205.34,205.27,205.28,20365.0,185.6541,185.6722,185.6089,185.618,20365.0
2018-06-14 15:40:00,205.26,205.37,205.25,205.36,17064.0,185.5999,185.6993,185.5908,185.6903,17064.0
2018-06-14 15:45:00,205.35,205.39,205.23,205.34,20942.0,185.6813,185.7174,185.5728,185.6722,20942.0
2018-06-14 15:50:00,205.32,205.32,205.05,205.1,36487.0,185.6541,185.6541,185.41,185.4552,36487.0
2018-06-14 15:55:00,205.1,205.27,205.05,205.13,85339.0,185.4552,185.6089,185.41,185.4823,85339.0
2018-06-15 09:30:00,205.4,206.61,204.57,206.34,769469.0,185.7265,186.8206,184.976,186.5764,769469.0
2018-06-15 09:35:00,206.28,206.64,205.98,206.05,31933.0,186.5222,186.8477,186.2509,186.3142,31933.0
2018-06-15 09:40:00,206.11,206.5,205.92,206.47,32912.0,186.3685,186.7211,186.1967,186.694,32912.0
2018-06-15 09:45:00,206.5,206.8,206.38,206.53,27301.0,186.7211,186.9924,186.6126,186.7482,27301.0
2018-06-15 09:50:00,206.56,207.31,206.27,207.24,36126.0,186.7754,187.4535,186.5131,187.3902,36126.0
2018-06-15 09:55:00,207.24,207.34,206.74,207.08,27161.0,187.3902,187.4807,186.9381,187.2456,27161.0
2018-06-15 10:00:00,207.14,207.24,206.92,207.08,20526.0,187.2998,187.3902,187.1009,187.2456,20526.0
2018-06-15 10:05:00,207.12,207.18,206.91,207.04,13067.0,187.2817,187.336,187.0918,187.2094,13067.0
2018-06-15 10:10:00,207.08,207.27,206.98,207.27,19076.0,187.2456,187.4174,187.1551,187.4174,19076.0
2018-06-15 10:15:00,207.28,207.45,207.16,207.37,48653.0,187.4264,187.5801,187.3179,187.5078,48653.0
2018-06-15 10:20:00,207.42,207.42,206.93,206.95,33873.0,187.553,187.553,187.1099,187.128,33873.0
2018-06-15 10:25:00,206.99,207.26,206.96,207.07,17619.0,187.1642,187.4083,187.1371,187.2365,17619.0
2018-06-15 10:30:00,207.07,207.2,206.81,206.81,22233.0,187.2365,187.3541,187.0014,187.0014,22233.0
2018-06-15 10:35:00,206.76,206.77,206.36,206.44,29802.0,186.9562,186.9652,186.5945,186.6669,29802.0
2018-06-15 10:40:00,206.43,206.73,206.32,206.63,12623.0,186.6578,186.9291,186.5584,186.8387,12623.0
2018-06-15 10:45:00,206.67,206.8,206.53,206.71,7787.0,186.8748,186.9924,186.7482,186.911,7787.0
2018-06-15 10:50:00,206.67,206.67,206.43,206.56,19293.0,186.8748,186.8748,186.6578,186.7754,19293.0
2018-06-15 10:55:00,206.56,206.95,206.56,206.93,15719.0,186.7754,187.128,186.7754,187.1099,15719.0
2018-06-15 11:00:00,206.97,207.1,206.65,206.94,26302.0,187.1461,187.2636,186.8567,187.119,26302.0
2018-06-15 11:05:00,206.93,207.22,206.81,207.04,17791.0,187.1099,187.3721,187.0014,187.2094,17791.0
2018-06-15 11:10:00,207.07,207.1,206.89,207.01,6100.0,187.2365,187.2636,187.0738,187.1823,6100.0
2018-06-15 11:15:00,207.01,207.12,206.95,207.05,14488.0,187.1823,187.2817,187.128,187.2184,14488.0
2018-06-15 11:20:00,207.05,207.11,206.95,207.11,12495.0,187.2184,187.2727,187.128,187.2727,12495.0
2018-06-15 11:25:00,207.08,207.09,206.87,206.95,14060.0,187.2456,187.2546,187.0557,187.128,14060.0
2018-06-15 11:30:00,206.96,207.15,206.95,207.09,12374.0,187.1371,187.3089,187.128,187.2546,12374.0
2018-06-15 11:35:00,207.13,207.16,206.91,206.91,16906.0,187.2908,187.3179,187.0918,187.0918,16906.0
2018-06-15 11:40:00,206.92,207.08,206.92,207.01,13310.0,187.1009,187.2456,187.1009,187.1823,13310.0
2018-06-15 11:45:00,207.03,207.09,206.93,207.07,9604.0,187.2003,187.2546,187.1099,187.2365,9604.0
2018-06-15 11:50:00,207.0,207.3,206.94,207.3,16622.0,187.1732,187.4445,187.119,187.4445,16622.0
2018-06-15 11:55:00,207.29,207.41,207.09,207.09,10667.0,187.4354,187.5439,187.2546,187.2546,10667.0
2018-06-15 12:00:00,207.16,207.3,207.05,207.07,14448.0,187.3179,187.4445,187.2184,187.2365,14448.0
2018-06-15 12:05:00,207.09,207.12,206.99,207.09,6900.0,187.2546,187.2817,187.1642,187.2546,6900.0
2018-06-15 12:10:00,207.09,207.12,206.99,207.02,9681.0,187.2546,187.2817,187.1642,187.1913,9681.0
2018-06-15 12:15:00,207.04,207.06,206.89,206.94,4696.0,187.2094,187.2275,187.0738,187.119,4696.0
2018-06-15 12:20:00,206.9,207.06,206.88,206.99,13880.0,187.0828,187.2275,187.0647,187.1642,13880.0
2018-06-15 12:25:00,206.95,207.03,206.93,207.0,7749.0,187.128,187.2003,187.1099,187.1732,7749.0
2018-06-15 12:30:00,207.02,207.05,206.92,206.92,6688.0,187.1913,187.2184,187.1009,187.1009,6688.0
2018-06-15 12:35:00,206.93,207.04,206.88,206.95,12562.0,187.1099,187.2094,187.0647,187.128,12562.0
2018-06-15 12:40:00,206.96,207.06,206.87,207.01,12290.0,187.1371,187.2275,187.0557,187.1823,12290.0
2018-06-15 12:45:00,207.0,207.12,206.92,207.12,8331.0,187.1732,187.2817,187.1009,187.2817,8331.0
2018-06-15 12:50:00,207.11,207.22,207.03,207.13,10070.0,187.2727,187.3721,187.2003,187.2908,10070.0
2018-06-15 12:55:00,207.07,207.07,206.97,207.02,5650.0,187.2365,187.2365,187.1461,187.1913,5650.0
2018-06-15 13:00:00,207.0,207.16,206.98,207.15,7188.0,187.1732,187.3179,187.1551,187.3089,7188.0
2018-06-15 13:05:00,207.15,207.15,207.08,207.08,3640.0,187.3089,187.3089,187.2456,187.2456,3640.0
2018-06-15 13:10:00,207.09,207.15,206.99,207.0,8667.0,187.2546,187.3089,187.1642,187.1732,8667.0
2018-06-15 13:15:00,207.01,207.22,207.0,207.21,18420.0,187.1823,187.3721,187.1732,187.3631,18420.0
2018-06-15 13:20:00,207.24,207.35,207.16,207.18,9763.0,187.3902,187.4897,187.3179,187.336,9763.0
2018-06-15 13:25:00,207.18,207.24,207.11,207.13,7480.0,187.336,187.3902,187.2727,187.2908,7480.0
2018-06-15 13:30:00,207.12,207.16,207.01,207.01,5195.0,187.2817,187.3179,187.1823,187.1823,5195.0
2018-06-15 13:35:00,207.02,207.04,206.98,207.02,6237.0,187.1913,187.2094,187.1551,187.1913,6237.0
2018-06-15 13:40:00,207.04,207.05,206.88,206.94,17913.0,187.2094,187.2184,187.0647,187.119,17913.0
2018-06-15 13:45:00,206.96,206.98,206.68,206.72,16835.0,187.1371,187.1551,186.8839,186.92,16835.0
2018-06-15 13:50:00,206.68,206.79,206.59,206.64,13541.0,186.8839,186.9833,186.8025,186.8477,13541.0
2018-06-15 13:55:00,206.64,206.78,206.62,206.76,14024.0,186.8477,186.9743,186.8296,186.9562,14024.0
2018-06-15 14:00:00,206.79,206.9,206.77,206.82,5441.0,186.9833,187.0828,186.9652,187.0105,5441.0
2018-06-15 14:05:00,206.79,206.96,206.77,206.96,10927.0,186.9833,187.1371,186.9652,187.1371,10927.0
2018-06-15 14:10:00,206.91,206.91,206.76,206.76,3100.0,187.0918,187.0918,186.9562,186.9562,3100.0
2018-06-15 14:15:00,206.78,206.98,206.78,206.93,13876.0,186.9743,187.1551,186.9743,187.1099,13876.0
2018-06-15 14:20:00,206.99,207.36,206.98,207.3,17543.0,187.1642,187.4987,187.1551,187.4445,17543.0
2018-06-15 14:25:00,207.34,207.5,207.27,207.4,10344.0,187.4807,187.6253,187.4174,187.5349,10344.0
2018-06-15 14:30:00,207.37,207.48,207.33,207.36,12862.0,187.5078,187.6072,187.4716,187.4987,12862.0
2018-06-15 14:35:00,207.36,207.36,207.14,207.26,39255.0,187.4987,187.4987,187.2998,187.4083,39255.0
2018-06-15 14:40:00,207.24,207.41,207.23,207.39,7191.0,187.3902,187.5439,187.3812,187.5259,7191.0
2018-06-15 14:45:00,207.39,207.67,207.39,207.52,14463.0,187.5259,187.779,187.5259,187.6434,14463.0
2018-06-15 14:50:00,207.5,207.55,207.38,207.4,10371.0,187.6253,187.6705,187.5168,187.5349,10371.0
2018-06-15 14:55:00,207.39,207.44,207.24,207.25,8365.0,187.5259,187.5711,187.3902,187.3993,8365.0
2018-06-15 15:00:00,207.24,207.32,207.16,207.18,6630.0,187.3902,187.4626,187.3179,187.336,6630.0
2018-06-15 15:05:00,207.17,207.32,207.17,207.25,10179.0,187.3269,187.4626,187.3269,187.3993,10179.0
2018-06-15 15:10:00,207.21,207.29,207.2,207.2,7326.0,187.3631,187.4354,187.3541,187.3541,7326.0
2018-06-15 15:15:00,207.2,207.21,206.98,207.0,20722.0,187.3541,187.3631,187.1551,187.1732,20722.0
2018-06-15 15:20:00,207.01,207.1,206.95,207.06,10656.0,187.1823,187.2636,187.128,187.2275,10656.0
2018-06-15 15:25:00,207.08,207.2,207.01,207.13,25727.0,187.2456,187.3541,187.1823,187.2908,25727.0
2018-06-15 15:30:00,207.16,207.35,207.12,207.12,20612.0,187.3179,187.4897,187.2817,187.2817,20612.0
2018-06-15 15:35:00,207.13,207.23,207.08,207.23,24509.0,187.2908,187.3812,187.2456,187.3812,24509.0
2018-06-15 15:40:00,207.22,207.24,207.07,207.24,17458.0,187.3721,187.3902,187.2365,187.3902,17458.0
2018-06-15 15:45:00,207.22,207.26,207.05,207.26,30256.0,187.3721,187.4083,187.2184,187.4083,30256.0
2018-06-15 15:50:00,207.28,207.35,206.39,207.04,69329.0,187.4264,187.4897,186.6216,187.2094,69329.0
2018-06-15 15:55:00,207.05,207.43,207.05,207.34,171263.0,187.2184,187.562,187.2184,187.4807,171263.0
2018-06-18 09:30:00,206.05,206.47,205.15,205.35,43237.0,186.3142,186.694,185.5004,185.6813,43237.0
2018-06-18 09:35:00,205.4,205.87,205.28,205.67,19524.0,185.7265,186.1515,185.618,185.9706,19524.0
2018-06-18 09:40:00,205.59,205.73,205.3,205.72,17544.0,185.8983,186.0249,185.636,186.0158,17544.0
2018-06-18 09:45:00,205.73,206.3,205.67,205.81,30665.0,186.0249,186.5403,185.9706,186.0972,30665.0
2018-06-18 09:50:00,205.82,206.37,205.82,206.34,13793.0,186.1062,186.6036,186.1062,186.5764,13793.0
2018-06-18 09:55:00,206.35,206.44,206.24,206.3,16061.0,186.5855,186.6669,186.486,186.5403,16061.0
2018-06-18 10:00:00,206.22,206.3,206.11,206.25,17861.0,186.4679,186.5403,186.3685,186.4951,17861.0
2018-06-18 10:05:00,206.25,206.61,206.25,206.56,7917.0,186.4951,186.8206,186.4951,186.7754,7917.0
2018-06-18 10:10:00,206.54,206.6,206.44,206.44,9000.0,186.7573,186.8115,186.6669,186.6669,9000.0
2018-06-18 10:15:00,206.46,206.53,206.31,206.42,20815.0,186.6849,186.7482,186.5493,186.6488,20815.0
2018-06-18 10:20:00,206.41,206.79,206.4,206.79,10523.0,186.6397,186.9833,186.6307,186.9833,10523.0
2018-06-18 10:25:00,206.79,207.12,206.72,207.11,12972.0,186.9833,187.2817,186.92,187.2727,12972.0
2018-06-18 10:30:00,207.1,207.16,207.04,207.11,7310.0,187.2636,187.3179,187.2094,187.2727,7310.0
2018-06-18 10:35:00,207.06,207.19,207.03,207.19,5425.0,187.2275,187.345,187.2003,187.345,5425.0
2018-06-18 10:40:00,207.19,207.42,207.17,207.42,16370.0,187.345,187.553,187.3269,187.553,16370.0
2018-06-18 10:45:00,207.42,207.68,207.42,207.62,12087.0,187.553,187.7881,187.553,187.7338,12087.0
2018-06-18 10:50:00,207.58,207.66,207.43,207.43,9404.0,187.6977,187.77,187.562,187.562,9404.0
2018-06-18 10:55:00,207.43,207.47,207.31,207.33,4074.0,187.562,187.5982,187.4535,187.4716,4074.0
2018-06-18 11:00:00,207.37,207.46,207.22,207.46,9794.0,187.5078,187.5892,187.3721,187.5892,9794.0
2018-06-18 11:05:00,207.48,207.75,207.46,207.75,28415.0,187.6072,187.8514,187.5892,187.8514,28415.0
2018-06-18 11:10:00,207.69,207.96,207.69,207.8,26200.0,187.7971,188.0413,187.7971,187.8966,26200.0
2018-06-18 11:15:00,207.82,207.95,207.7,207.91,12163.0,187.9147,188.0322,187.8062,187.9961,12163.0
2018-06-18 11:20:00,207.94,208.11,207.83,207.91,33853.0,188.0232,188.1769,187.9237,187.9961,33853.0
2018-06-18 11:25:00,207.92,207.98,207.7,207.77,26839.0,188.0051,188.0594,187.8062,187.8695,26839.0
2018-06-18 11:30:00,207.77,207.78,207.27,207.36,13197.0,187.8695,187.8785,187.4174,187.4987,13197.0
2018-06-18 11:35:00,207.35,207.41,207.09,207.24,10700.0,187.4897,187.5439,187.2546,187.3902,10700.0
2018-06-18 11:40:00,207.21,207.29,207.12,207.2,9288.0,187.3631,187.4354,187.2817,187.3541,9288.0
2018-06-18 11:45:00,207.18,207.39,207.13,207.33,11362.0,187.336,187.5259,187.2908,187.4716,11362.0
2018-06-18 11:50:00,207.34,207.42,207.25,207.36,18483.0,187.4807,187.553,187.3993,187.4987,18483.0
2018-06-18 11:55:00,207.35,207.35,207.01,207.06,11452.0,187.4897,187.4897,187.1823,187.2275,11452.0
2018-06-18 12:00:00,207.09,207.19,207.08,207.09,2968.0,187.2546,187.345,187.2456,187.2546,2968.0
2018-06-18 12:05:00,207.15,207.26,207.15,207.22,1790.0,187.3089,187.4083,187.3089,187.3721,1790.0
2018-06-18 12:10:00,207.25,207.25,207.13,207.14,4520.0,187.3993,187.3993,187.2908,187.2998,4520.0
2018-06-18 12:15:00,207.12,207.16,206.97,207.0,5750.0,187.2817,187.3179,187.1461,187.1732,5750.0
2018-06-18 12:20:00,206.96,206.96,206.78,206.86,5085.0,187.1371,187.1371,186.9743,187.0466,5085.0
2018-06-18 12:25:00,206.86,206.86,206.7,206.74,5500.0,187.0466,187.0466,186.902,186.9381,5500.0
2018-06-18 12:30:00,206.79,206.95,206.77,206.93,2872.0,186.9833,187.128,186.9652,187.1099,2872.0
2018-06-18 12:35:00,206.94,206.96,206.87,206.88,4500.0,187.119,187.1371,187.0557,187.0647,4500.0
2018-06-18 12:40:00,206.83,206.91,206.82,206.82,1974.0,187.0195,187.0918,187.0105,187.0105,1974.0
2018-06-18 12:45:00,206.86,206.96,206.85,206.91,4964.0,187.0466,187.1371,187.0376,187.0918,4964.0
2018-06-18 12:50:00,206.93,206.94,206.82,206.83,7805.0,187.1099,187.119,187.0105,187.0195,7805.0
2018-06-18 12:55:00,206.79,206.84,206.72,206.83,7544.0,186.9833,187.0285,186.92,187.0195,7544.0
2018-06-18 13:00:00,206.83,206.84,206.71,206.76,5231.0,187.0195,187.0285,186.911,186.9562,5231.0
2018-06-18 13:05:00,206.76,206.79,206.72,206.73,4689.0,186.9562,186.9833,186.92,186.9291,4689.0
2018-06-18 13:10:00,206.72,206.75,206.61,206.61,11226.0,186.92,186.9472,186.8206,186.8206,11226.0
2018-06-18 13:15:00,206.61,206.71,206.57,206.59,6400.0,186.8206,186.911,186.7844,186.8025,6400.0
2018-06-18 13:20:00,206.6,206.78,206.6,206.76,6626.0,186.8115,186.9743,186.8115,186.9562,6626.0
2018-06-18 13:25:00,206.76,206.76,206.6,206.61,1900.0,186.9562,186.9562,186.8115,186.8206,1900.0
2018-06-18 13:30:00,206.62,206.88,206.62,206.84,6449.0,186.8296,187.0647,186.8296,187.0285,6449.0
2018-06-18 13:35:00,206.81,206.82,206.69,206.74,4671.0,187.0014,187.0105,186.8929,186.9381,4671.0
2018-06-18 13:40:00,206.72,206.73,206.64,206.66,3838.0,186.92,186.9291,186.8477,186.8658,3838.0
2018-06-18 13:45:00,206.68,206.7,206.54,206.65,12234.0,186.8839,186.902,186.7573,186.8567,12234.0
2018-06-18 13:50:00,206.62,206.64,206.5,206.53,3612.0,186.8296,186.8477,186.7211,186.7482,3612.0
2018-06-18 13:55:00,206.55,206.68,206.51,206.62,5927.0,186.7663,186.8839,186.7302,186.8296,5927.0
2018-06-18 14:00:00,206.63,206.68,206.47,206.47,9123.0,186.8387,186.8839,186.694,186.694,9123.0
2018-06-18 14:05:00,206.46,206.69,206.41,206.66,8969.0,186.6849,186.8929,186.6397,186.8658,8969.0
2018-06-18 14:10:00,206.66,206.66,206.5,206.53,6935.0,186.8658,186.8658,186.7211,186.7482,6935.0
2018-06-18 14:15:00,206.56,206.66,206.56,206.64,5677.0,186.7754,186.8658,186.7754,186.8477,5677.0
2018-06-18 14:20:00,206.62,206.63,206.48,206.58,9352.0,186.8296,186.8387,186.703,186.7934,9352.0
2018-06-18 14:25:00,206.59,206.62,206.47,206.54,9721.0,186.8025,186.8296,186.694,186.7573,9721.0
2018-06-18 14:30:00,206.58,206.61,206.52,206.56,14133.0,186.7934,186.8206,186.7392,186.7754,14133.0
2018-06-18 14:35:00,206.59,206.6,206.47,206.5,5474.0,186.8025,186.8115,186.694,186.7211,5474.0
2018-06-18 14:40:00,206.55,206.57,206.42,206.43,10275.0,186.7663,186.7844,186.6488,186.6578,10275.0
2018-06-18 14:45:00,206.44,206.44,206.18,206.21,7956.0,186.6669,186.6669,186.4318,186.4589,7956.0
2018-06-18 14:50:00,206.2,206.23,206.14,206.18,6003.0,186.4498,186.477,186.3956,186.4318,6003.0
2018-06-18 14:55:00,206.13,206.22,206.05,206.15,9141.0,186.3865,186.4679,186.3142,186.4046,9141.0
2018-06-18 15:00:00,206.16,206.24,206.07,206.24,11077.0,186.4137,186.486,186.3323,186.486,11077.0
2018-06-18 15:05:00,206.23,206.25,206.15,206.18,16815.0,186.477,186.4951,186.4046,186.4318,16815.0
2018-06-18 15:10:00,206.18,206.25,206.08,206.1,14616.0,186.4318,186.4951,186.3413,186.3594,14616.0
2018-06-18 15:15:00,206.1,206.12,206.02,206.09,9921.0,186.3594,186.3775,186.2871,186.3504,9921.0
2018-06-18 15:20:00,206.08,206.17,206.04,206.07,13819.0,186.3413,186.4227,186.3052,186.3323,13819.0
2018-06-18 15:25:00,206.07,206.22,206.07,206.13,17350.0,186.3323,186.4679,186.3323,186.3865,17350.0
2018-06-18 15:30:00,206.14,206.17,206.04,206.07,20481.0,186.3956,186.4227,186.3052,186.3323,20481.0
2018-06-18 15:35:00,206.11,206.11,205.92,205.98,16462.0,186.3685,186.3685,186.1967,186.2509,16462.0
2018-06-18 15:40:00,205.98,206.07,205.83,205.98,13354.0,186.2509,186.3323,186.1153,186.2509,13354.0
2018-06-18 15:45:00,206.01,206.29,205.99,206.28,16326.0,186.278,186.5312,186.26,186.5222,16326.0
2018-06-18 15:50:00,206.27,206.31,206.16,206.24,22120.0,186.5131,186.5493,186.4137,186.486,22120.0
2018-06-18 15:55:00,206.23,206.32,206.08,206.21,68336.0,186.477,186.5584,186.3413,186.4589,68336.0
2018-06-19 09:30:00,204.9,205.58,204.62,204.98,52540.0,185.2744,185.8892,185.0212,185.3467,52540.0
2018-06-19 09:35:00,204.97,205.51,204.69,205.51,18959.0,185.3377,185.8259,185.0845,185.8259,18959.0
2018-06-19 09:40:00,205.45,205.61,205.04,205.56,17040.0,185.7717,185.9164,185.401,185.8711,17040.0
2018-06-19 09:45:00,205.61,205.76,205.26,205.3,14640.0,185.9164,186.052,185.5999,185.636,14640.0
2018-06-19 09:50:00,205.23,205.35,204.93,205.04,19227.0,185.5728,185.6813,185.3015,185.401,19227.0
2018-06-19 09:55:00,205.06,205.24,205.04,205.14,7909.0,185.419,185.5818,185.401,185.4914,7909.0
2018-06-19 10:00:00,205.02,205.07,204.75,204.75,20410.0,185.3829,185.4281,185.1387,185.1387,20410.0
2018-06-19 10:05:00,204.83,204.91,204.69,204.74,15969.0,185.2111,185.2834,185.0845,185.1297,15969.0
2018-06-19 10:10:00,204.7,205.07,204.68,204.86,14590.0,185.0935,185.4281,185.0754,185.2382,14590.0
2018-06-19 10:15:00,204.85,205.33,204.83,205.24,12997.0,185.2291,185.6632,185.2111,185.5818,12997.0
2018-06-19 10:20:00,205.27,205.53,205.11,205.5,12264.0,185.6089,185.844,185.4642,185.8169,12264.0
2018-06-19 10:25:00,205.46,205.68,205.45,205.68,15069.0,185.7807,185.9797,185.7717,185.9797,15069.0
2018-06-19 10:30:00,205.6,205.91,205.6,205.77,9210.0,185.9073,186.1876,185.9073,186.061,9210.0
2018-06-19 10:35:00,205.77,206.03,205.75,205.78,44924.0,186.061,186.2961,186.0429,186.0701,44924.0
2018-06-19 10:40:00,205.77,205.83,205.57,205.7,17970.0,186.061,186.1153,185.8802,185.9977,17970.0
2018-06-19 10:45:00,205.68,206.27,205.66,206.17,25862.0,185.9797,186.5131,185.9616,186.4227,25862.0
2018-06-19 10:50:00,206.28,206.69,206.28,206.51,10950.0,186.5222,186.8929,186.5222,186.7302,10950.0
2018-06-19 10:55:00,206.54,207.01,206.53,206.89,16919.0,186.7573,187.1823,186.7482,187.0738,16919.0
2018-06-19 11:00:00,206.86,207.0,206.81,206.88,11736.0,187.0466,187.1732,187.0014,187.0647,11736.0
2018-06-19 11:05:00,206.9,207.06,206.85,207.0,17197.0,187.0828,187.2275,187.0376,187.1732,17197.0
2018-06-19 11:10:00,207.02,207.19,206.81,206.91,17892.0,187.1913,187.345,187.0014,187.0918,17892.0
2018-06-19 11:15:00,206.91,207.24,206.79,207.06,13932.0,187.0918,187.3902,186.9833,187.2275,13932.0
2018-06-19 11:20:00,207.07,207.28,207.06,207.17,9170.0,187.2365,187.4264,187.2275,187.3269,9170.0
2018-06-19 11:25:00,207.2,207.21,206.96,206.98,14865.0,187.3541,187.3631,187.1371,187.1551,14865.0
2018-06-19 11:30:00,207.0,207.13,206.88,206.98,16171.0,187.1732,187.2908,187.0647,187.1551,16171.0
2018-06-19 11:35:00,206.9,207.01,206.65,206.77,18882.0,187.0828,187.1823,186.8567,186.9652,18882.0
2018-06-19 11:40:00,206.75,207.11,206.75,207.11,10010.0,186.9472,187.2727,186.9472,187.2727,10010.0
2018-06-19 11:45:00,207.09,207.34,207.09,207.28,8500.0,187.2546,187.4807,187.2546,187.4264,8500.0
2018-06-19 11:50:00,207.31,207.4,207.28,207.4,5230.0,187.4535,187.5349,187.4264,187.5349,5230.0
2018-06-19 11:55:00,207.42,207.47,207.24,207.28,9432.0,187.553,187.5982,187.3902,187.4264,9432.0
2018-06-19 12:00:00,207.29,207.42,207.21,207.24,12374.0,187.4354,187.553,187.3631,187.3902,12374.0
2018-06-19 12:05:00,207.21,207.42,207.17,207.41,13155.0,187.3631,187.553,187.3269,187.5439,13155.0
2018-06-19 12:10:00,207.39,207.47,207.28,207.4,10299.0,187.5259,187.5982,187.4264,187.5349,10299.0
2018-06-19 12:15:00,207.4,207.74,207.39,207.68,13722.0,187.5349,187.8423,187.5259,187.7881,13722.0
2018-06-19 12:20:00,207.69,207.73,207.61,207.67,10914.0,187.7971,187.8333,187.7248,187.779,10914.0
2018-06-19 12:25:00,207.7,207.72,207.54,207.6,12046.0,187.8062,187.8243,187.6615,187.7158,12046.0
2018-06-19 12:30:00,207.59,207.79,207.56,207.76,18916.0,187.7067,187.8876,187.6796,187.8604,18916.0
2018-06-19 12:35:00,207.75,207.81,207.7,207.75,13394.0,187.8514,187.9056,187.8062,187.8514,13394.0
2018-06-19 12:40:00,207.74,207.75,207.38,207.47,19403.0,187.8423,187.8514,187.5168,187.5982,19403.0
2018-06-19 12:45:00,207.49,207.53,207.42,207.44,8522.0,187.6163,187.6525,187.553,187.5711,8522.0
2018-06-19 12:50:00,207.4,207.45,207.21,207.3,52609.0,187.5349,187.5801,187.3631,187.4445,52609.0
2018-06-19 12:55:00,207.31,207.35,207.29,207.31,5920.0,187.4535,187.4897,187.4354,187.4535,5920.0
2018-06-19 13:00:00,207.31,207.32,207.22,207.23,7667.0,187.4535,187.4626,187.3721,187.3812,7667.0
2018-06-19 13:05:00,207.22,207.25,207.12,207.24,5214.0,187.3721,187.3993,187.2817,187.3902,5214.0
2018-06-19 13:10:00,207.23,207.38,207.22,207.38,6205.0,187.3812,187.5168,187.3721,187.5168,6205.0
2018-06-19 13:15:00,207.36,207.41,207.26,207.26,9323.0,187.4987,187.5439,187.4083,187.4083,9323.0
2018-06-19 13:20:00,207.28,207.3,207.23,207.29,5506.0,187.4264,187.4445,187.3812,187.4354,5506.0
2018-06-19 13:25:00,207.29,207.31,207.16,207.23,15179.0,187.4354,187.4535,187.3179,187.3812,15179.0
2018-06-19 13:30:00,207.2,207.2,207.04,207.11,8056.0,187.3541,187.3541,187.2094,187.2727,8056.0
2018-06-19 13:35:00,207.1,207.24,207.08,207.24,7700.0,187.2636,187.3902,187.2456,187.3902,7700.0
2018-06-19 13:40:00,207.26,207.37,207.25,207.34,5158.0,187.4083,187.5078,187.3993,187.4807,5158.0
2018-06-19 13:45:00,207.38,207.43,207.32,207.42,4603.0,187.5168,187.562,187.4626,187.553,4603.0
2018-06-19 13:50:00,207.4,207.5,207.27,207.35,5260.0,187.5349,187.6253,187.4174,187.4897,5260.0
2018-06-19 13:55:00,207.38,207.43,207.33,207.33,3760.0,187.5168,187.562,187.4716,187.4716,3760.0
2018-06-19 14:00:00,207.36,207.41,207.33,207.41,4889.0,187.4987,187.5439,187.4716,187.5439,4889.0
2018-06-19 14:05:00,207.41,207.57,207.38,207.46,8234.0,187.5439,187.6886,187.5168,187.5892,8234.0
2018-06-19 14:10:00,207.41,207.46,207.33,207.44,3595.0,187.5439,187.5892,187.4716,187.5711,3595.0
2018-06-19 14:15:00,207.44,207.46,207.36,207.37,3350.0,187.5711,187.5892,187.4987,187.5078,3350.0
2018-06-19 14:20:00,207.39,207.39,207.27,207.32,5343.0,187.5259,187.5259,187.4174,187.4626,5343.0
2018-06-19 14:25:00,207.28,207.37,207.16,207.16,9810.0,187.4264,187.5078,187.3179,187.3179,9810.0
2018-06-19 14:30:00,207.18,207.22,207.09,207.13,3825.0,187.336,187.3721,187.2546,187.2908,3825.0
2018-06-19 14:35:00,207.16,207.2,207.08,207.13,4736.0,187.3179,187.3541,187.2456,187.2908,4736.0
2018-06-19 14:40:00,207.11,207.28,207.06,207.22,6673.0,187.2727,187.4264,187.2275,187.3721,6673.0
2018-06-19 14:45:00,207.21,207.26,207.15,207.17,5094.0,187.3631,187.4083,187.3089,187.3269,5094.0
2018-06-19 14:50:00,207.2,207.35,207.2,207.28,4779.0,187.3541,187.4897,187.3541,187.4264,4779.0
2018-06-19 14:55:00,207.32,207.39,207.21,207.39,11175.0,187.4626,187.5259,187.3631,187.5259,11175.0
2018-06-19 15:00:00,207.38,207.39,207.12,207.12,6980.0,187.5168,187.5259,187.2817,187.2817,6980.0
2018-06-19 15:05:00,207.15,207.16,207.07,207.09,4664.0,187.3089,187.3179,187.2365,187.2546,4664.0
2018-06-19 15:10:00,207.1,207.12,207.05,207.07,4923.0,187.2636,187.2817,187.2184,187.2365,4923.0
2018-06-19 15:15:00,207.12,207.16,206.99,207.02,10453.0,187.2817,187.3179,187.1642,187.1913,10453.0
2018-06-19 15:20:00,207.03,207.09,206.94,207.03,7046.0,187.2003,187.2546,187.119,187.2003,7046.0
2018-06-19 15:25:00,207.02,207.1,206.97,206.98,9654.0,187.1913,187.2636,187.1461,187.1551,9654.0
2018-06-19 15:30:00,207.0,207.11,207.0,207.08,7963.0,187.1732,187.2727,187.1732,187.2456,7963.0
2018-06-19 15:35:00,207.08,207.15,207.04,207.14,9057.0,187.2456,187.3089,187.2094,187.2998,9057.0
2018-06-19 15:40:00,207.13,207.14,206.97,207.12,12849.0,187.2908,187.2998,187.1461,187.2817,12849.0
2018-06-19 15:45:00,207.1,207.12,206.92,206.98,16010.0,187.2636,187.2817,187.1009,187.1551,16010.0
2018-06-19 15:50:00,206.99,207.46,206.99,207.46,33462.0,187.1642,187.5892,187.1642,187.5892,33462.0
2018-06-19 15:55:00,207.47,207.65,207.38,207.53,85189.0,187.5982,187.761,187.5168,187.6525,85189.0
2018-06-20 09:30:00,207.76,208.0,207.38,207.85,37608.0,187.8604,188.0774,187.5168,187.9418,37608.0
2018-06-20 09:35:00,207.84,208.0,207.68,207.95,23342.0,187.9328,188.0774,187.7881,188.0322,23342.0
2018-06-20 09:40:00,207.95,208.06,207.65,207.76,15131.0,188.0322,188.1317,187.761,187.8604,15131.0
2018-06-20 09:45:00,207.73,207.88,207.43,207.54,15024.0,187.8333,187.9689,187.562,187.6615,15024.0
2018-06-20 09:50:00,207.45,208.1,207.45,208.07,15362.0,187.5801,188.1679,187.5801,188.1407,15362.0
2018-06-20 09:55:00,208.05,208.18,207.88,207.97,12879.0,188.1226,188.2402,187.9689,188.0503,12879.0
2018-06-20 10:00:00,207.94,207.99,207.59,207.6,13821.0,188.0232,188.0684,187.7067,187.7158,13821.0
2018-06-20 10:05:00,207.58,207.84,207.5,207.55,16004.0,187.6977,187.9328,187.6253,187.6705,16004.0
2018-06-20 10:10:00,207.5,207.5,207.09,207.28,14463.0,187.6253,187.6253,187.2546,187.4264,14463.0
2018-06-20 10:15:00,207.24,207.43,207.22,207.25,8650.0,187.3902,187.562,187.3721,187.3993,8650.0
2018-06-20 10:20:00,207.17,207.36,207.15,207.18,9383.0,187.3269,187.4987,187.3089,187.336,9383.0
2018-06-20 10:25:00,207.12,207.35,206.96,207.28,15578.0,187.2817,187.4897,187.1371,187.4264,15578.0
2018-06-20 10:30:00,207.33,207.34,207.06,207.31,9351.0,187.4716,187.4807,187.2275,187.4535,9351.0
2018-06-20 10:35:00,207.35,207.55,207.22,207.5,16857.0,187.4897,187.6705,187.3721,187.6253,16857.0
2018-06-20 10:40:00,207.51,207.91,207.49,207.9,28246.0,187.6344,187.9961,187.6163,187.987,28246.0
2018-06-20 10:45:00,207.92,207.94,207.46,207.49,15178.0,188.0051,188.0232,187.5892,187.6163,15178.0
2018-06-20 10:50:00,207.48,207.71,207.48,207.65,23490.0,187.6072,187.8152,187.6072,187.761,23490.0
2018-06-20 10:55:00,207.67,207.86,207.6,207.86,27583.0,187.779,187.9508,187.7158,187.9508,27583.0
2018-06-20 11:00:00,207.88,207.95,207.78,207.83,15607.0,187.9689,188.0322,187.8785,187.9237,15607.0
2018-06-20 11:05:00,207.84,207.95,207.79,207.89,7534.0,187.9328,188.0322,187.8876,187.978,7534.0
2018-06-20 11:10:00,207.88,207.93,207.63,207.68,8171.0,187.9689,188.0141,187.7429,187.7881,8171.0
2018-06-20 11:15:00,207.66,207.86,207.64,207.86,6485.0,187.77,187.9508,187.7519,187.9508,6485.0
2018-06-20 11:20:00,207.86,207.96,207.81,207.95,5000.0,187.9508,188.0413,187.9056,188.0322,5000.0
2018-06-20 11:25:00,207.93,207.96,207.82,207.82,6084.0,188.0141,188.0413,187.9147,187.9147,6084.0
2018-06-20 11:30:00,207.79,208.04,207.78,207.95,13785.0,187.8876,188.1136,187.8785,188.0322,13785.0
2018-06-20 11:35:00,207.94,208.02,207.86,207.98,5677.0,188.0232,188.0955,187.9508,188.0594,5677.0
2018-06-20 11:40:00,207.96,207.97,207.83,207.91,7283.0,188.0413,188.0503,187.9237,187.9961,7283.0
2018-06-20 11:45:00,207.84,208.08,207.84,207.98,9615.0,187.9328,188.1498,187.9328,188.0594,9615.0
2018-06-20 11:50:00,208.0,208.0,207.88,207.9,5325.0,188.0774,188.0774,187.9689,187.987,5325.0
2018-06-20 11:55:00,207.9,208.07,207.82,208.02,6036.0,187.987,188.1407,187.9147,188.0955,6036.0
2018-06-20 12:00:00,208.06,208.25,208.06,208.25,10736.0,188.1317,188.3035,188.1317,188.3035,10736.0
2018-06-20 12:05:00,208.26,208.33,208.21,208.24,7800.0,188.3125,188.3758,188.2673,188.2945,7800.0
2018-06-20 12:10:00,208.22,208.24,208.13,208.16,4552.0,188.2764,188.2945,188.195,188.2221,4552.0
2018-06-20 12:15:00,208.18,208.25,208.12,208.19,5970.0,188.2402,188.3035,188.1859,188.2492,5970.0
2018-06-20 12:20:00,208.17,208.28,208.17,208.27,8064.0,188.2312,188.3306,188.2312,188.3216,8064.0
2018-06-20 12:25:00,208.27,208.35,208.21,208.24,7279.0,188.3216,188.3939,188.2673,188.2945,7279.0
2018-06-20 12:30:00,208.21,208.25,208.11,208.24,7179.0,188.2673,188.3035,188.1769,188.2945,7179.0
2018-06-20 12:35:00,208.25,208.28,208.2,208.25,4077.0,188.3035,188.3306,188.2583,188.3035,4077.0
2018-06-20 12:40:00,208.24,208.55,208.23,208.48,16829.0,188.2945,188.5748,188.2854,188.5115,16829.0
2018-06-20 12:45:00,208.47,208.59,208.46,208.54,4705.0,188.5024,188.6109,188.4934,188.5657,4705.0
2018-06-20 12:50:00,208.54,208.54,208.38,208.42,6637.0,188.5657,188.5657,188.421,188.4572,6637.0
2018-06-20 12:55:00,208.43,208.45,208.3,208.37,8044.0,188.4663,188.4843,188.3487,188.412,8044.0
2018-06-20 13:00:00,208.39,208.43,208.33,208.39,6331.0,188.4301,188.4663,188.3758,188.4301,6331.0
2018-06-20 13:05:00,208.4,208.42,208.29,208.35,12834.0,188.4391,188.4572,188.3397,188.3939,12834.0
2018-06-20 13:10:00,208.39,208.43,208.37,208.4,3664.0,188.4301,188.4663,188.412,188.4391,3664.0
2018-06-20 13:15:00,208.36,208.39,208.32,208.35,5443.0,188.403,188.4301,188.3668,188.3939,5443.0
2018-06-20 13:20:00,208.36,208.4,208.32,208.39,6133.0,188.403,188.4391,188.3668,188.4301,6133.0
2018-06-20 13:25:00,208.39,208.39,208.2,208.23,6734.0,188.4301,188.4301,188.2583,188.2854,6734.0
2018-06-20 13:30:00,208.19,208.21,208.1,208.1,5486.0,188.2492,188.2673,188.1679,188.1679,5486.0
2018-06-20 13:35:00,208.12,208.15,208.05,208.13,9564.0,188.1859,188.2131,188.1226,188.195,9564.0
2018-06-20 13:40:00,208.14,208.17,208.07,208.07,10135.0,188.204,188.2312,188.1407,188.1407,10135.0
2018-06-20 13:45:00,208.07,208.08,207.96,207.96,6852.0,188.1407,188.1498,188.0413,188.0413,6852.0
2018-06-20 13:50:00,207.93,207.99,207.89,207.97,3754.0,188.0141,188.0684,187.978,188.0503,3754.0
2018-06-20 13:55:00,207.97,208.04,207.95,208.04,4658.0,188.0503,188.1136,188.0322,188.1136,4658.0
2018-06-20 14:00:00,208.03,208.06,207.92,207.94,9775.0,188.1046,188.1317,188.0051,188.0232,9775.0
2018-06-20 14:05:00,207.96,207.99,207.86,207.89,4564.0,188.0413,188.0684,187.9508,187.978,4564.0
2018-06-20 14:10:00,207.89,207.94,207.8,207.86,11105.0,187.978,188.0232,187.8966,187.9508,11105.0
2018-06-20 14:15:00,207.88,208.05,207.88,207.91,7071.0,187.9689,188.1226,187.9689,187.9961,7071.0
2018-06-20 14:20:00,207.93,207.93,207.84,207.88,4772.0,188.0141,188.0141,187.9328,187.9689,4772.0
2018-06-20 14:25:00,207.85,207.86,207.75,207.78,5884.0,187.9418,187.9508,187.8514,187.8785,5884.0
2018-06-20 14:30:00,207.78,207.81,207.63,207.63,9376.0,187.8785,187.9056,187.7429,187.7429,9376.0
2018-06-20 14:35:00,207.66,207.78,207.6,207.77,5817.0,187.77,187.8785,187.7158,187.8695,5817.0
2018-06-20 14:40:00,207.76,207.78,207.62,207.62,6516.0,187.8604,187.8785,187.7338,187.7338,6516.0
2018-06-20 14:45:00,207.62,207.8,207.59,207.75,8464.0,187.7338,187.8966,187.7067,187.8514,8464.0
2018-06-20 14:50:00,207.74,207.82,207.7,207.82,9478.0,187.8423,187.9147,187.8062,187.9147,9478.0
2018-06-20 14:55:00,207.86,207.87,207.64,207.68,13354.0,187.9508,187.9599,187.7519,187.7881,13354.0
2018-06-20 15:00:00,207.72,207.78,207.57,207.71,9650.0,187.8243,187.8785,187.6886,187.8152,9650.0
2018-06-20 15:05:00,207.69,207.74,207.61,207.72,11800.0,187.7971,187.8423,187.7248,187.8243,11800.0
2018-06-20 15:10:00,207.73,207.93,207.71,207.89,12273.0,187.8333,188.0141,187.8152,187.978,12273.0
2018-06-20 15:15:00,207.91,207.98,207.9,207.95,14410.0,187.9961,188.0594,187.987,188.0322,14410.0
2018-06-20 15:20:00,207.94,208.1,207.93,208.0,9891.0,188.0232,188.1679,188.0141,188.0774,9891.0
2018-06-20 15:25:00,208.01,208.19,207.96,208.17,13124.0,188.0865,188.2492,188.0413,188.2312,13124.0
2018-06-20 15:30:00,208.15,208.18,208.06,208.15,21938.0,188.2131,188.2402,188.1317,188.2131,21938.0
2018-06-20 15:35:00,208.14,208.16,207.99,208.16,17251.0,188.204,188.2221,188.0684,188.2221,17251.0
2018-06-20 15:40:00,208.16,208.16,208.0,208.05,15494.0,188.2221,188.2221,188.0774,188.1226,15494.0
2018-06-20 15:45:00,208.01,208.09,207.94,208.03,22843.0,188.0865,188.1588,188.0232,188.1046,22843.0
2018-06-20 15:50:00,208.04,208.08,207.96,208.06,51139.0,188.1136,188.1498,188.0413,188.1317,51139.0
2018-06-20 15:55:00,208.04,208.06,207.88,207.96,80276.0,188.1136,188.1317,187.9689,188.0413,80276.0
2018-06-21 09:30:00,208.17,208.89,208.0,208.68,42584.0,188.2312,188.8822,188.0774,188.6923,42584.0
2018-06-21 09:35:00,208.62,208.83,208.29,208.59,16048.0,188.6381,188.8279,188.3397,188.6109,16048.0
2018-06-21 09:40:00,208.53,209.07,208.53,208.92,24792.0,188.5567,189.045,188.5567,188.9093,24792.0
2018-06-21 09:45:00,208.82,209.32,208.82,208.96,27587.0,188.8189,189.271,188.8189,188.9455,27587.0
2018-06-21 09:50:00,208.92,209.18,208.77,209.09,10785.0,188.9093,189.1444,188.7737,189.063,10785.0
2018-06-21 09:55:00,209.2,209.5,209.08,209.35,18411.0,189.1625,189.4338,189.054,189.2981,18411.0
2018-06-21 10:00:00,209.33,209.57,209.06,209.29,22352.0,189.28,189.4971,189.0359,189.2439,22352.0
2018-06-21 10:05:00,209.28,209.34,209.05,209.22,12026.0,189.2348,189.2891,189.0269,189.1806,12026.0
2018-06-21 10:10:00,209.26,209.78,209.21,209.66,10485.0,189.2168,189.6869,189.1715,189.5784,10485.0
2018-06-21 10:15:00,209.65,210.41,209.64,209.98,70499.0,189.5694,190.2566,189.5604,189.8678,70499.0
2018-06-21 10:20:00,209.88,209.91,209.59,209.59,19732.0,189.7774,189.8045,189.5151,189.5151,19732.0
2018-06-21 10:25:00,209.66,209.66,209.14,209.25,8060.0,189.5784,189.5784,189.1082,189.2077,8060.0
2018-06-21 10:30:00,209.21,209.8,209.13,209.8,17139.0,189.1715,189.705,189.0992,189.705,17139.0
2018-06-21 10:35:00,209.76,209.94,209.27,209.76,15232.0,189.6689,189.8316,189.2258,189.6689,15232.0
2018-06-21 10:40:00,209.72,209.73,209.5,209.53,7602.0,189.6327,189.6417,189.4338,189.4609,7602.0
2018-06-21 10:45:00,209.54,209.9,209.52,209.9,5241.0,189.4699,189.7955,189.4518,189.7955,5241.0
2018-06-21 10:50:00,209.92,210.58,209.92,210.58,19170.0,189.8135,190.4103,189.8135,190.4103,19170.0
2018-06-21 10:55:00,210.58,210.71,210.38,210.47,10306.0,190.4103,190.5279,190.2295,190.3109,10306.0
2018-06-21 11:00:00,210.5,210.78,210.47,210.76,27038.0,190.338,190.5912,190.3109,190.5731,27038.0
2018-06-21 11:05:00,210.76,210.92,210.72,210.76,22688.0,190.5731,190.7178,190.5369,190.5731,22688.0
2018-06-21 11:10:00,210.76,211.0,210.72,210.95,23887.0,190.5731,190.7901,190.5369,190.7449,23887.0
2018-06-21 11:15:00,210.97,211.11,210.78,210.81,14953.0,190.763,190.8896,190.5912,190.6183,14953.0
2018-06-21 11:20:00,210.78,210.94,210.6,210.78,10085.0,190.5912,190.7358,190.4284,190.5912,10085.0
2018-06-21 11:25:00,210.79,210.93,210.39,210.44,16311.0,190.6002,190.7268,190.2385,190.2837,16311.0
2018-06-21 11:30:00,210.48,210.65,210.41,210.42,6979.0,190.3199,190.4736,190.2566,190.2656,6979.0
2018-06-21 11:35:00,210.41,210.43,210.28,210.43,5825.0,190.2566,190.2747,190.1391,190.2747,5825.0
2018-06-21 11:40:00,210.36,210.39,210.08,210.28,7889.0,190.2114,190.2385,189.9582,190.1391,7889.0
2018-06-21 11:45:00,210.31,210.36,210.14,210.14,3839.0,190.1662,190.2114,190.0125,190.0125,3839.0
2018-06-21 11:50:00,210.13,210.25,210.13,210.23,16130.0,190.0034,190.1119,190.0034,190.0938,16130.0
2018-06-21 11:55:00,210.24,210.28,210.05,210.06,29939.0,190.1029,190.1391,189.9311,189.9401,29939.0
2018-06-21 12:00:00,210.05,210.14,209.79,209.8,12157.0,189.9311,190.0125,189.696,189.705,12157.0
2018-06-21 12:05:00,209.82,209.94,209.65,209.69,7982.0,189.7231,189.8316,189.5694,189.6056,7982.0
2018-06-21 12:10:00,209.68,209.7,209.6,209.66,6071.0,189.5965,189.6146,189.5242,189.5784,6071.0
2018-06-21 12:15:00,209.66,209.81,209.62,209.67,7495.0,189.5784,189.7141,189.5423,189.5875,7495.0
2018-06-21 12:20:00,209.68,209.79,209.66,209.77,12907.0,189.5965,189.696,189.5784,189.6779,12907.0
2018-06-21 12:25:00,209.79,209.86,209.73,209.86,10536.0,189.696,189.7593,189.6417,189.7593,10536.0
2018-06-21 12:30:00,209.84,209.87,209.66,209.66,8700.0,189.7412,189.7683,189.5784,189.5784,8700.0
2018-06-21 12:35:00,209.69,209.69,209.58,209.58,6900.0,189.6056,189.6056,189.5061,189.5061,6900.0
2018-06-21 12:40:00,209.51,209.57,209.38,209.51,7253.0,189.4428,189.4971,189.3253,189.4428,7253.0
2018-06-21 12:45:00,209.47,209.52,209.37,209.49,7056.0,189.4066,189.4518,189.3162,189.4247,7056.0
2018-06-21 12:50:00,209.47,209.5,209.28,209.29,5990.0,189.4066,189.4338,189.2348,189.2439,5990.0
2018-06-21 12:55:00,209.29,209.29,209.0,209.08,8051.0,189.2439,189.2439,188.9817,189.054,8051.0
2018-06-21 13:00:00,209.07,209.11,208.97,209.04,7358.0,189.045,189.0811,188.9545,189.0178,7358.0
2018-06-21 13:05:00,209.07,209.15,209.0,209.15,3073.0,189.045,189.1173,188.9817,189.1173,3073.0
2018-06-21 13:10:00,209.16,209.2,209.1,209.12,4002.0,189.1263,189.1625,189.0721,189.0902,4002.0
2018-06-21 13:15:00,209.12,209.43,209.11,209.43,10525.0,189.0902,189.3705,189.0811,189.3705,10525.0
2018-06-21 13:20:00,209.39,209.46,209.33,209.46,6790.0,189.3343,189.3976,189.28,189.3976,6790.0
2018-06-21 13:25:00,209.48,209.51,209.41,209.46,7873.0,189.4157,189.4428,189.3524,189.3976,7873.0
2018-06-21 13:30:00,209.49,209.68,209.38,209.39,9823.0,189.4247,189.5965,189.3253,189.3343,9823.0
2018-06-21 13:35:00,209.36,209.44,209.19,209.19,5764.0,189.3072,189.3795,189.1535,189.1535,5764.0
2018-06-21 13:40:00,209.22,209.54,209.17,209.54,3980.0,189.1806,189.4699,189.1354,189.4699,3980.0
2018-06-21 13:45:00,209.52,209.72,209.43,209.63,8252.0,189.4518,189.6327,189.3705,189.5513,8252.0
2018-06-21 13:50:00,209.63,209.65,209.52,209.64,16806.0,189.5513,189.5694,189.4518,189.5604,16806.0
2018-06-21 13:55:00,209.6,209.74,209.6,209.67,16677.0,189.5242,189.6508,189.5242,189.5875,16677.0
2018-06-21 14:00:00,209.67,210.15,209.64,209.98,36975.0,189.5875,190.0215,189.5604,189.8678,36975.0
2018-06-21 14:05:00,209.98,210.06,209.87,210.03,13348.0,189.8678,189.9401,189.7683,189.913,13348.0
2018-06-21 14:10:00,210.03,210.04,209.88,210.0,22420.0,189.913,189.922,189.7774,189.8859,22420.0
2018-06-21 14:15:00,210.0,210.15,209.98,210.08,10614.0,189.8859,190.0215,189.8678,189.9582,10614.0
2018-06-21 14:20:00,210.08,210.13,210.0,210.02,6936.0,189.9582,190.0034,189.8859,189.904,6936.0
2018-06-21 14:25:00,210.05,210.08,209.9,209.92,15577.0,189.9311,189.9582,189.7955,189.8135,15577.0
2018-06-21 14:30:00,209.92,210.14,209.92,210.09,14310.0,189.8135,190.0125,189.8135,189.9673,14310.0
2018-06-21 14:35:00,210.11,210.33,210.09,210.22,9766.0,189.9853,190.1843,189.9673,190.0848,9766.0
2018-06-21 14:40:00,210.2,210.36,210.17,210.22,11280.0,190.0667,190.2114,190.0396,190.0848,11280.0
2018-06-21 14:45:00,210.21,210.42,210.19,210.33,7065.0,190.0758,190.2656,190.0577,190.1843,7065.0
2018-06-21 14:50:00,210.36,210.36,210.25,210.33,14916.0,190.2114,190.2114,190.1119,190.1843,14916.0
2018-06-21 14:55:00,210.31,210.33,210.08,210.08,7579.0,190.1662,190.1843,189.9582,189.9582,7579.0
2018-06-21 15:00:00,210.07,210.14,209.99,210.09,11498.0,189.9492,190.0125,189.8768,189.9673,11498.0
2018-06-21 15:05:00,210.06,210.18,209.99,210.06,9279.0,189.9401,190.0486,189.8768,189.9401,9279.0
2018-06-21 15:10:00,210.01,210.07,209.85,209.88,10716.0,189.8949,189.9492,189.7502,189.7774,10716.0
2018-06-21 15:15:00,209.87,209.87,209.61,209.72,11485.0,189.7683,189.7683,189.5332,189.6327,11485.0
2018-06-21 15:20:00,209.64,209.65,209.31,209.65,12752.0,189.5604,189.5694,189.262,189.5694,12752.0
2018-06-21 15:25:00,209.6,209.99,209.56,209.92,8751.0,189.5242,189.8768,189.488,189.8135,8751.0
2018-06-21 15:30:00,209.88,209.88,209.61,209.66,9202.0,189.7774,189.7774,189.5332,189.5784,9202.0
2018-06-21 15:35:00,209.65,209.75,209.58,209.7,13730.0,189.5694,189.6598,189.5061,189.6146,13730.0
2018-06-21 15:40:00,209.67,209.72,209.47,209.62,16847.0,189.5875,189.6327,189.4066,189.5423,16847.0
2018-06-21 15:45:00,209.64,209.82,209.6,209.82,25438.0,189.5604,189.7231,189.5242,189.7231,25438.0
2018-06-21 15:50:00,209.78,210.1,209.76,209.96,28485.0,189.6869,189.9763,189.6689,189.8497,28485.0
2018-06-21 15:55:00,209.98,210.05,209.83,209.96,57278.0,189.8678,189.9311,189.7322,189.8497,57278.0
2018-06-22 09:30:00,210.37,210.79,210.14,210.36,25914.0,190.2204,190.6002,190.0125,190.2114,25914.0
2018-06-22 09:35:00,210.43,210.83,210.43,210.72,5900.0,190.2747,190.6364,190.2747,190.5369,5900.0
2018-06-22 09:40:00,210.75,211.2,210.72,211.05,13749.0,190.564,190.9709,190.5369,190.8353,13749.0
2018-06-22 09:45:00,210.95,211.38,210.77,210.79,31026.0,190.7449,191.1337,190.5821,190.6002,31026.0
2018-06-22 09:50:00,210.77,210.98,210.59,210.7,20008.0,190.5821,190.772,190.4194,190.5188,20008.0
2018-06-22 09:55:00,210.66,210.81,210.5,210.61,32673.0,190.4827,190.6183,190.338,190.4374,32673.0
2018-06-22 10:00:00,210.59,210.94,210.58,210.79,6311.0,190.4194,190.7358,190.4103,190.6002,6311.0
2018-06-22 10:05:00,210.83,210.98,210.83,210.96,2622.0,190.6364,190.772,190.6364,190.7539,2622.0
2018-06-22 10:10:00,210.96,210.96,210.77,210.87,5649.0,190.7539,190.7539,190.5821,190.6725,5649.0
2018-06-22 10:15:00,210.87,210.87,210.73,210.83,6742.0,190.6725,190.6725,190.546,190.6364,6742.0
2018-06-22 10:20:00,210.81,210.84,210.63,210.65,10588.0,190.6183,190.6454,190.4555,190.4736,10588.0
2018-06-22 10:25:00,210.65,210.66,210.1,210.2,12963.0,190.4736,190.4827,189.9763,190.0667,12963.0
2018-06-22 10:30:00,210.16,210.35,210.02,210.3,11967.0,190.0305,190.2024,189.904,190.1571,11967.0
2018-06-22 10:35:00,210.34,210.65,210.29,210.65,12470.0,190.1933,190.4736,190.1481,190.4736,12470.0
2018-06-22 10:40:00,210.66,210.76,210.48,210.59,7075.0,190.4827,190.5731,190.3199,190.4194,7075.0
2018-06-22 10:45:00,210.62,210.77,210.45,210.5,7093.0,190.4465,190.5821,190.2928,190.338,7093.0
2018-06-22 10:50:00,210.55,210.64,210.5,210.61,6001.0,190.3832,190.4646,190.338,190.4374,6001.0
2018-06-22 10:55:00,210.7,211.06,210.67,211.0,12048.0,190.5188,190.8443,190.4917,190.7901,12048.0
2018-06-22 11:00:00,210.98,211.13,210.92,210.92,6057.0,190.772,190.9076,190.7178,190.7178,6057.0
2018-06-22 11:05:00,210.92,211.08,210.85,211.08,9330.0,190.7178,190.8624,190.6545,190.8624,9330.0
2018-06-22 11:10:00,211.06,211.08,211.0,211.04,10706.0,190.8443,190.8624,190.7901,190.8263,10706.0
2018-06-22 11:15:00,211.06,211.11,211.04,211.08,5150.0,190.8443,190.8896,190.8263,190.8624,5150.0
2018-06-22 11:20:00,211.11,211.12,211.02,211.04,7450.0,190.8896,190.8986,190.8082,190.8263,7450.0
2018-06-22 11:25:00,211.04,211.42,211.02,211.42,5461.0,190.8263,191.1699,190.8082,191.1699,5461.0
2018-06-22 11:30:00,211.38,211.44,211.16,211.2,14994.0,191.1337,191.1879,190.9348,190.9709,14994.0
2018-06-22 11:35:00,211.25,211.32,211.18,211.28,5472.0,191.0161,191.0794,190.9529,191.0433,5472.0
2018-06-22 11:40:00,211.24,211.37,211.24,211.32,12369.0,191.0071,191.1247,191.0071,191.0794,12369.0
2018-06-22 11:45:00,211.3,211.42,211.28,211.34,7068.0,191.0614,191.1699,191.0433,191.0975,7068.0
2018-06-22 11:50:00,211.44,211.65,211.41,211.53,19173.0,191.1879,191.3778,191.1608,191.2693,19173.0
2018-06-22 11:55:00,211.54,211.68,211.29,211.31,18038.0,191.2784,191.405,191.0523,191.0704,18038.0
2018-06-22 12:00:00,211.28,211.43,211.27,211.38,26820.0,191.0433,191.1789,191.0342,191.1337,26820.0
2018-06-22 12:05:00,211.37,211.53,211.3,211.43,10749.0,191.1247,191.2693,191.0614,191.1789,10749.0
2018-06-22 12:10:00,211.43,211.77,211.42,211.65,26006.0,191.1789,191.4863,191.1699,191.3778,26006.0
2018-06-22 12:15:00,211.63,211.65,211.5,211.58,8429.0,191.3598,191.3778,191.2422,191.3145,8429.0
2018-06-22 12:20:00,211.57,211.58,211.4,211.43,7497.0,191.3055,191.3145,191.1518,191.1789,7497.0
2018-06-22 12:25:00,211.4,211.47,211.37,211.44,5950.0,191.1518,191.2151,191.1247,191.1879,5950.0
2018-06-22 12:30:00,211.46,211.48,211.4,211.45,6764.0,191.206,191.2241,191.1518,191.197,6764.0
2018-06-22 12:35:00,211.42,211.46,211.1,211.12,23976.0,191.1699,191.206,190.8805,190.8986,23976.0
2018-06-22 12:40:00,211.11,211.28,211.06,211.28,3228.0,190.8896,191.0433,190.8443,191.0433,3228.0
2018-06-22 12:45:00,211.29,211.3,211.22,211.22,4744.0,191.0523,191.0614,190.989,190.989,4744.0
2018-06-22 12:50:00,211.22,211.3,211.14,211.14,3824.0,190.989,191.0614,190.9167,190.9167,3824.0
2018-06-22 12:55:00,211.15,211.18,211.05,211.13,6471.0,190.9257,190.9529,190.8353,190.9076,6471.0
2018-06-22 13:00:00,211.1,211.21,211.04,211.08,4000.0,190.8805,190.98,190.8263,190.8624,4000.0
2018-06-22 13:05:00,211.08,211.12,210.88,210.94,13096.0,190.8624,190.8986,190.6816,190.7358,13096.0
2018-06-22 13:10:00,210.98,211.02,210.86,210.88,6633.0,190.772,190.8082,190.6635,190.6816,6633.0
2018-06-22 13:15:00,210.86,210.91,210.72,210.74,4282.0,190.6635,190.7087,190.5369,190.555,4282.0
2018-06-22 13:20:00,210.76,210.82,210.74,210.76,2800.0,190.5731,190.6273,190.555,190.5731,2800.0
2018-06-22 13:25:00,210.8,210.93,210.76,210.93,4022.0,190.6092,190.7268,190.5731,190.7268,4022.0
2018-06-22 13:30:00,210.92,210.95,210.78,210.88,4670.0,190.7178,190.7449,190.5912,190.6816,4670.0
2018-06-22 13:35:00,210.88,211.13,210.88,211.13,6930.0,190.6816,190.9076,190.6816,190.9076,6930.0
2018-06-22 13:40:00,211.12,211.27,211.11,211.23,7263.0,190.8986,191.0342,190.8896,190.9981,7263.0
2018-06-22 13:45:00,211.23,211.23,211.05,211.08,6800.0,190.9981,190.9981,190.8353,190.8624,6800.0
2018-06-22 13:50:00,211.1,211.17,211.1,211.13,4392.0,190.8805,190.9438,190.8805,190.9076,4392.0
2018-06-22 13:55:00,211.17,211.29,211.16,211.25,6715.0,190.9438,191.0523,190.9348,191.0161,6715.0
2018-06-22 14:00:00,211.24,211.24,211.13,211.23,7605.0,191.0071,191.0071,190.9076,190.9981,7605.0
2018-06-22 14:05:00,211.25,211.25,211.09,211.1,8973.0,191.0161,191.0161,190.8715,190.8805,8973.0
2018-06-22 14:10:00,211.16,211.23,211.12,211.2,4601.0,190.9348,190.9981,190.8986,190.9709,4601.0
2018-06-22 14:15:00,211.21,211.24,211.14,211.17,5914.0,190.98,191.0071,190.9167,190.9438,5914.0
2018-06-22 14:20:00,211.16,211.19,211.0,211.03,4465.0,190.9348,190.9619,190.7901,190.8172,4465.0
2018-06-22 14:25:00,211.03,211.04,210.95,211.03,3800.0,190.8172,190.8263,190.7449,190.8172,3800.0
2018-06-22 14:30:00,211.03,211.08,210.99,211.03,6900.0,190.8172,190.8624,190.7811,190.8172,6900.0
2018-06-22 14:35:00,211.05,211.07,211.03,211.06,8044.0,190.8353,190.8534,190.8172,190.8443,8044.0
2018-06-22 14:40:00,211.1,211.19,211.07,211.16,5321.0,190.8805,190.9619,190.8534,190.9348,5321.0
2018-06-22 14:45:00,211.16,211.33,211.1,211.25,7277.0,190.9348,191.0885,190.8805,191.0161,7277.0
2018-06-22 14:50:00,211.33,211.36,211.28,211.3,3477.0,191.0885,191.1156,191.0433,191.0614,3477.0
2018-06-22 14:55:00,211.26,211.34,211.22,211.33,4575.0,191.0252,191.0975,190.989,191.0885,4575.0
2018-06-22 15:00:00,211.33,211.33,211.1,211.13,6525.0,191.0885,191.0885,190.8805,190.9076,6525.0
2018-06-22 15:05:00,211.11,211.19,211.09,211.11,7894.0,190.8896,190.9619,190.8715,190.8896,7894.0
2018-06-22 15:10:00,211.09,211.13,210.95,211.05,5964.0,190.8715,190.9076,190.7449,190.8353,5964.0
2018-06-22 15:15:00,211.12,211.22,211.01,211.02,8055.0,190.8986,190.989,190.7991,190.8082,8055.0
2018-06-22 15:20:00,211.01,211.15,210.98,211.08,4864.0,190.7991,190.9257,190.772,190.8624,4864.0
2018-06-22 15:25:00,211.14,211.16,211.07,211.08,6599.0,190.9167,190.9348,190.8534,190.8624,6599.0
2018-06-22 15:30:00,211.08,211.15,210.94,211.15,15891.0,190.8624,190.9257,190.7358,190.9257,15891.0
2018-06-22 15:35:00,211.13,211.15,211.02,211.09,7337.0,190.9076,190.9257,190.8082,190.8715,7337.0
2018-06-22 15:40:00,211.12,211.32,211.11,211.3,12743.0,190.8986,191.0794,190.8896,191.0614,12743.0
2018-06-22 15:45:00,211.31,211.46,211.31,211.46,30978.0,191.0704,191.206,191.0704,191.206,30978.0
2018-06-22 15:50:00,211.44,211.59,211.4,211.58,48930.0,191.1879,191.3236,191.1518,191.3145,48930.0
2018-06-22 15:55:00,211.59,211.59,210.93,211.09,101287.0,191.3236,191.3236,190.7268,190.8715,101287.0
2018-06-25 09:30:00,210.01,211.25,209.97,210.43,42506.0,189.8949,191.0161,189.8587,190.2747,42506.0
2018-06-25 09:35:00,210.52,210.91,210.21,210.41,15954.0,190.3561,190.7087,190.0758,190.2566,15954.0
2018-06-25 09:40:00,210.31,210.82,210.31,210.51,12940.0,190.1662,190.6273,190.1662,190.347,12940.0
2018-06-25 09:45:00,210.53,211.24,210.4,210.64,19079.0,190.3651,191.0071,190.2476,190.4646,19079.0
2018-06-25 09:50:00,210.74,210.85,210.5,210.8,10086.0,190.555,190.6545,190.338,190.6092,10086.0
2018-06-25 09:55:00,210.92,211.35,210.92,211.18,15070.0,190.7178,191.1066,190.7178,190.9529,15070.0
2018-06-25 10:00:00,211.19,211.35,210.94,211.28,10397.0,190.9619,191.1066,190.7358,191.0433,10397.0
2018-06-25 10:05:00,211.25,211.54,211.23,211.28,11580.0,191.0161,191.2784,190.9981,191.0433,11580.0
2018-06-25 10:10:00,211.34,211.44,211.19,211.26,9751.0,191.0975,191.1879,190.9619,191.0252,9751.0
2018-06-25 10:15:00,211.22,211.26,210.97,211.13,10483.0,190.989,191.0252,190.763,190.9076,10483.0
2018-06-25 10:20:00,211.04,211.22,210.9,211.14,14081.0,190.8263,190.989,190.6997,190.9167,14081.0
2018-06-25 10:25:00,211.17,211.21,210.97,211.19,8227.0,190.9438,190.98,190.763,190.9619,8227.0
2018-06-25 10:30:00,211.09,211.2,211.01,211.17,16268.0,190.8715,190.9709,190.7991,190.9438,16268.0
2018-06-25 10:35:00,211.19,211.39,211.15,211.35,9595.0,190.9619,191.1427,190.9257,191.1066,9595.0
2018-06-25 10:40:00,211.36,211.52,211.21,211.45,9864.0,191.1156,191.2603,190.98,191.197,9864.0
2018-06-25 10:45:00,211.45,211.66,211.33,211.5,16109.0,191.197,191.3869,191.0885,191.2422,16109.0
2018-06-25 10:50:00,211.51,211.56,211.24,211.36,8774.0,191.2512,191.2965,191.0071,191.1156,8774.0
2018-06-25 10:55:00,211.33,211.51,211.24,211.4,9085.0,191.0885,191.2512,191.0071,191.1518,9085.0
2018-06-25 11:00:00,211.36,211.71,211.36,211.38,19353.0,191.1156,191.4321,191.1156,191.1337,19353.0
2018-06-25 11:05:00,211.4,211.5,211.36,211.45,15709.0,191.1518,191.2422,191.1156,191.197,15709.0
2018-06-25 11:10:00,211.43,211.52,211.37,211.39,36463.0,191.1789,191.2603,191.1247,191.1427,36463.0
2018-06-25 11:15:00,211.38,211.39,211.06,211.29,14207.0,191.1337,191.1427,190.8443,191.0523,14207.0
2018-06-25 11:20:00,211.26,211.45,211.26,211.29,20426.0,191.0252,191.197,191.0252,191.0523,20426.0
2018-06-25 11:25:00,211.3,211.45,211.19,211.19,5859.0,191.0614,191.197,190.9619,190.9619,5859.0
2018-06-25 11:30:00,211.24,211.31,211.2,211.23,9016.0,191.0071,191.0704,190.9709,190.9981,9016.0
2018-06-25 11:35:00,211.23,211.28,211.08,211.08,10341.0,190.9981,191.0433,190.8624,190.8624,10341.0
2018-06-25 11:40:00,211.08,211.43,211.03,211.31,10388.0,190.8624,191.1789,190.8172,191.0704,10388.0
2018-06-25 11:45:00,211.33,211.5,211.26,211.48,10203.0,191.0885,191.2422,191.0252,191.2241,10203.0
2018-06-25 11:50:00,211.5,211.52,211.36,211.45,6614.0,191.2422,191.2603,191.1156,191.197,6614.0
2018-06-25 11:55:00,211.44,211.45,211.15,211.17,8533.0,191.1879,191.197,190.9257,190.9438,8533.0
2018-06-25 12:00:00,211.15,211.26,210.75,210.8,14306.0,190.9257,191.0252,190.564,190.6092,14306.0
2018-06-25 12:05:00,210.83,210.83,210.43,210.45,14600.0,190.6364,190.6364,190.2747,190.2928,14600.0
2018-06-25 12:10:00,210.49,210.73,210.38,210.73,16031.0,190.3289,190.546,190.2295,190.546,16031.0
2018-06-25 12:15:00,210.69,210.94,210.68,210.86,11808.0,190.5098,190.7358,190.5007,190.6635,11808.0
2018-06-25 12:20:00,210.84,211.09,210.82,211.05,18047.0,190.6454,190.8715,190.6273,190.8353,18047.0
2018-06-25 12:25:00,211.01,211.2,210.93,211.11,6685.0,190.7991,190.9709,190.7268,190.8896,6685.0
2018-06-25 12:30:00,211.06,211.15,211.03,211.12,8977.0,190.8443,190.9257,190.8172,190.8986,8977.0
2018-06-25 12:35:00,211.15,211.15,210.72,210.72,4752.0,190.9257,190.9257,190.5369,190.5369,4752.0
2018-06-25 12:40:00,210.78,211.2,210.78,211.17,4855.0,190.5912,190.9709,190.5912,190.9438,4855.0
2018-06-25 12:45:00,211.17,211.2,211.06,211.14,10511.0,190.9438,190.9709,190.8443,190.9167,10511.0
2018-06-25 12:50:00,211.11,211.34,211.11,211.25,3187.0,190.8896,191.0975,190.8896,191.0161,3187.0
2018-06-25 12:55:00,211.3,211.4,211.23,211.36,12048.0,191.0614,191.1518,190.9981,191.1156,12048.0
2018-06-25 13:00:00,211.31,211.31,210.77,210.85,4000.0,191.0704,191.0704,190.5821,190.6545,4000.0
2018-06-25 13:05:00,210.88,210.94,210.82,210.85,3595.0,190.6816,190.7358,190.6273,190.6545,3595.0
2018-06-25 13:10:00,210.82,210.85,210.71,210.82,6634.0,190.6273,190.6545,190.5279,190.6273,6634.0
2018-06-25 13:15:00,210.77,210.85,210.57,210.74,13184.0,190.5821,190.6545,190.4013,190.555,13184.0
2018-06-25 13:20:00,210.76,210.81,210.65,210.71,22523.0,190.5731,190.6183,190.4736,190.5279,22523.0
2018-06-25 13:25:00,210.73,210.89,210.69,210.71,11401.0,190.546,190.6906,190.5098,190.5279,11401.0
2018-06-25 13:30:00,210.71,210.83,210.7,210.83,3230.0,190.5279,190.6364,190.5188,190.6364,3230.0
2018-06-25 13:35:00,210.79,211.0,210.76,211.0,12450.0,190.6002,190.7901,190.5731,190.7901,12450.0
2018-06-25 13:40:00,211.0,211.18,210.94,211.14,4940.0,190.7901,190.9529,190.7358,190.9167,4940.0
2018-06-25 13:45:00,211.17,211.23,211.06,211.09,4211.0,190.9438,190.9981,190.8443,190.8715,4211.0
2018-06-25 13:50:00,211.08,211.16,210.96,210.99,6853.0,190.8624,190.9348,190.7539,190.7811,6853.0
2018-06-25 13:55:00,210.97,211.13,210.87,211.13,11138.0,190.763,190.9076,190.6725,190.9076,11138.0
2018-06-25 14:00:00,211.1,211.2,210.8,210.9,6997.0,190.8805,190.9709,190.6092,190.6997,6997.0
2018-06-25 14:05:00,210.95,211.06,210.93,210.97,21229.0,190.7449,190.8443,190.7268,190.763,21229.0
2018-06-25 14:10:00,211.01,211.13,210.97,211.01,12305.0,190.7991,190.9076,190.763,190.7991,12305.0
2018-06-25 14:15:00,211.0,211.05,210.85,210.86,6662.0,190.7901,190.8353,190.6545,190.6635,6662.0
2018-06-25 14:20:00,210.91,210.94,210.83,210.83,15989.0,190.7087,190.7358,190.6364,190.6364,15989.0
2018-06-25 14:25:00,210.83,210.99,210.8,210.96,11271.0,190.6364,190.7811,190.6092,190.7539,11271.0
2018-06-25 14:30:00,210.96,210.98,210.69,210.69,12799.0,190.7539,190.772,190.5098,190.5098,12799.0
2018-06-25 14:35:00,210.67,210.7,210.53,210.64,27943.0,190.4917,190.5188,190.3651,190.4646,27943.0
2018-06-25 14:40:00,210.65,211.01,210.62,210.78,69857.0,190.4736,190.7991,190.4465,190.5912,69857.0
2018-06-25 14:45:00,210.72,210.77,210.54,210.54,14865.0,190.5369,190.5821,190.3742,190.3742,14865.0
2018-06-25 14:50:00,210.5,210.53,210.24,210.38,20730.0,190.338,190.3651,190.1029,190.2295,20730.0
2018-06-25 14:55:00,210.42,211.03,210.42,210.83,110346.0,190.2656,190.8172,190.2656,190.6364,110346.0
2018-06-25 15:00:00,210.84,210.85,210.66,210.67,14100.0,190.6454,190.6545,190.4827,190.4917,14100.0
2018-06-25 15:05:00,210.7,210.86,210.64,210.75,12281.0,190.5188,190.6635,190.4646,190.564,12281.0
2018-06-25 15:10:00,210.76,210.97,210.67,210.7,13041.0,190.5731,190.763,190.4917,190.5188,13041.0
2018-06-25 15:15:00,210.7,211.08,210.69,211.02,13607.0,190.5188,190.8624,190.5098,190.8082,13607.0
2018-06-25 15:20:00,211.05,211.11,210.94,211.1,10129.0,190.8353,190.8896,190.7358,190.8805,10129.0
2018-06-25 15:25:00,211.1,211.23,211.0,211.09,25167.0,190.8805,190.9981,190.7901,190.8715,25167.0
2018-06-25 15:30:00,211.08,211.38,210.97,211.38,41490.0,190.8624,191.1337,190.763,191.1337,41490.0
2018-06-25 15:35:00,211.37,211.85,211.32,211.8,26329.0,191.1247,191.5587,191.0794,191.5135,26329.0
2018-06-25 15:40:00,211.8,211.98,211.7,211.7,20443.0,191.5135,191.6762,191.423,191.423,20443.0
2018-06-25 15:45:00,211.76,211.83,211.64,211.78,23530.0,191.4773,191.5406,191.3688,191.4954,23530.0
2018-06-25 15:50:00,211.79,212.04,211.57,211.83,61868.0,191.5044,191.7305,191.3055,191.5406,61868.0
2018-06-25 15:55:00,211.81,212.08,211.73,211.78,119960.0,191.5225,191.7666,191.4502,191.4954,119960.0
2018-06-26 09:30:00,212.38,212.46,211.48,211.54,45296.0,192.0379,192.1103,191.2241,191.2784,45296.0
2018-06-26 09:35:00,211.58,211.88,211.1,211.1,23702.0,191.3145,191.5858,190.8805,190.8805,23702.0
2018-06-26 09:40:00,211.1,211.5,211.07,211.49,17431.0,190.8805,191.2422,190.8534,191.2332,17431.0
2018-06-26 09:45:00,211.42,211.42,210.91,211.19,28375.0,191.1699,191.1699,190.7087,190.9619,28375.0
2018-06-26 09:50:00,211.22,211.54,211.1,211.4,9766.0,190.989,191.2784,190.8805,191.1518,9766.0
2018-06-26 09:55:00,211.45,211.87,211.41,211.67,11659.0,191.197,191.5768,191.1608,191.3959,11659.0
2018-06-26 10:00:00,211.7,211.71,211.43,211.5,21831.0,191.423,191.4321,191.1789,191.2422,21831.0
2018-06-26 10:05:00,211.4,211.4,211.1,211.23,12478.0,191.1518,191.1518,190.8805,190.9981,12478.0
2018-06-26 10:10:00,211.23,211.48,211.17,211.39,11171.0,190.9981,191.2241,190.9438,191.1427,11171.0
2018-06-26 10:15:00,211.43,211.48,211.21,211.25,15526.0,191.1789,191.2241,190.98,191.0161,15526.0
2018-06-26 10:20:00,211.26,211.34,211.07,211.23,16782.0,191.0252,191.0975,190.8534,190.9981,16782.0
2018-06-26 10:25:00,211.28,211.34,211.1,211.1,14205.0,191.0433,191.0975,190.8805,190.8805,14205.0
2018-06-26 10:30:00,211.04,211.14,210.83,211.12,19232.0,190.8263,190.9167,190.6364,190.8986,19232.0
2018-06-26 10:35:00,211.14,211.27,210.94,211.27,17666.0,190.9167,191.0342,190.7358,191.0342,17666.0
2018-06-26 10:40:00,211.3,211.34,211.06,211.12,9066.0,191.0614,191.0975,190.8443,190.8986,9066.0
2018-06-26 10:45:00,211.15,211.15,210.89,211.02,18561.0,190.9257,190.9257,190.6906,190.8082,18561.0
2018-06-26 10:50:00,211.03,211.03,210.72,210.72,19281.0,190.8172,190.8172,190.5369,190.5369,19281.0
2018-06-26 10:55:00,210.74,210.97,210.62,210.91,15215.0,190.555,190.763,190.4465,190.7087,15215.0
2018-06-26 11:00:00,210.86,210.96,210.76,210.93,17916.0,190.6635,190.7539,190.5731,190.7268,17916.0
2018-06-26 11:05:00,211.0,211.12,210.86,211.06,15777.0,190.7901,190.8986,190.6635,190.8443,15777.0
2018-06-26 11:10:00,211.17,211.41,211.06,211.36,22339.0,190.9438,191.1608,190.8443,191.1156,22339.0
2018-06-26 11:15:00,211.35,211.61,211.32,211.49,10519.0,191.1066,191.3417,191.0794,191.2332,10519.0
2018-06-26 11:20:00,211.46,211.66,211.46,211.64,10404.0,191.206,191.3869,191.206,191.3688,10404.0
2018-06-26 11:25:00,211.65,211.75,211.64,211.69,6500.0,191.3778,191.4683,191.3688,191.414,6500.0
2018-06-26 11:30:00,211.68,211.84,211.68,211.84,9643.0,191.405,191.5496,191.405,191.5496,9643.0
2018-06-26 11:35:00,211.85,212.05,211.75,211.85,36019.0,191.5587,191.7395,191.4683,191.5587,36019.0
2018-06-26 11:40:00,211.87,212.16,211.87,212.13,8238.0,191.5768,191.839,191.5768,191.8119,8238.0
2018-06-26 11:45:00,212.16,212.18,211.8,211.86,25517.0,191.839,191.8571,191.5135,191.5677,25517.0
2018-06-26 11:50:00,211.87,211.87,211.69,211.74,4886.0,191.5768,191.5768,191.414,191.4592,4886.0
2018-06-26 11:55:00,211.76,211.79,211.6,211.75,6433.0,191.4773,191.5044,191.3326,191.4683,6433.0
2018-06-26 12:00:00,211.72,211.88,211.48,211.49,8750.0,191.4411,191.5858,191.2241,191.2332,8750.0
2018-06-26 12:05:00,211.45,211.64,211.39,211.48,7640.0,191.197,191.3688,191.1427,191.2241,7640.0
2018-06-26 12:10:00,211.5,211.67,211.43,211.43,6901.0,191.2422,191.3959,191.1789,191.1789,6901.0
2018-06-26 12:15:00,211.47,211.61,211.38,211.44,9707.0,191.2151,191.3417,191.1337,191.1879,9707.0
2018-06-26 12:20:00,211.41,211.54,211.37,211.4,7353.0,191.1608,191.2784,191.1247,191.1518,7353.0
2018-06-26 12:25:00,211.35,211.38,211.06,211.12,7373.0,191.1066,191.1337,190.8443,190.8986,7373.0
2018-06-26 12:30:00,211.12,211.35,210.9,210.91,12165.0,190.8986,191.1066,190.6997,190.7087,12165.0
2018-06-26 12:35:00,210.9,211.13,210.89,211.02,13873.0,190.6997,190.9076,190.6906,190.8082,13873.0
2018-06-26 12:40:00,211.06,211.25,210.95,211.03,7848.0,190.8443,191.0161,190.7449,190.8172,7848.0
2018-06-26 12:45:00,211.04,211.05,210.98,211.03,5900.0,190.8263,190.8353,190.772,190.8172,5900.0
2018-06-26 12:50:00,211.05,211.08,210.97,211.01,8810.0,190.8353,190.8624,190.763,190.7991,8810.0
2018-06-26 12:55:00,211.04,211.11,210.91,211.0,6326.0,190.8263,190.8896,190.7087,190.7901,6326.0
2018-06-26 13:00:00,210.97,211.02,210.8,210.84,7685.0,190.763,190.8082,190.6092,190.6454,7685.0
2018-06-26 13:05:00,210.84,211.11,210.84,211.11,5758.0,190.6454,190.8896,190.6454,190.8896,5758.0
2018-06-26 13:10:00,211.11,211.17,211.06,211.13,11609.0,190.8896,190.9438,190.8443,190.9076,11609.0
2018-06-26 13:15:00,211.13,211.32,211.07,211.32,8957.0,190.9076,191.0794,190.8534,191.0794,8957.0
2018-06-26 13:20:00,211.34,211.37,211.12,211.13,7517.0,191.0975,191.1247,190.8986,190.9076,7517.0
2018-06-26 13:25:00,211.17,211.31,211.16,211.29,8967.0,190.9438,191.0704,190.9348,191.0523,8967.0
2018-06-26 13:30:00,211.28,211.31,211.18,211.2,11058.0,191.0433,191.0704,190.9529,190.9709,11058.0
2018-06-26 13:35:00,211.21,211.26,211.16,211.19,5631.0,190.98,191.0252,190.9348,190.9619,5631.0
2018-06-26 13:40:00,211.18,211.18,210.88,210.88,10097.0,190.9529,190.9529,190.6816,190.6816,10097.0
2018-06-26 13:45:00,210.89,210.98,210.89,210.95,7638.0,190.6906,190.772,190.6906,190.7449,7638.0
2018-06-26 13:50:00,210.95,210.95,210.77,210.81,8950.0,190.7449,190.7449,190.5821,190.6183,8950.0
2018-06-26 13:55:00,210.85,210.89,210.76,210.78,8766.0,190.6545,190.6906,190.5731,190.5912,8766.0
2018-06-26 14:00:00,210.78,210.85,210.59,210.61,11260.0,190.5912,190.6545,190.4194,190.4374,11260.0
2018-06-26 14:05:00,210.64,210.68,210.48,210.5,14397.0,190.4646,190.5007,190.3199,190.338,14397.0
2018-06-26 14:10:00,210.5,210.54,210.2,210.21,29543.0,190.338,190.3742,190.0667,190.0758,29543.0
2018-06-26 14:15:00,210.22,210.5,210.21,210.42,20145.0,190.0848,190.338,190.0758,190.2656,20145.0
2018-06-26 14:20:00,210.42,210.43,210.33,210.39,11739.0,190.2656,190.2747,190.1843,190.2385,11739.0
2018-06-26 14:25:00,210.41,210.51,210.34,210.51,11149.0,190.2566,190.347,190.1933,190.347,11149.0
2018-06-26 14:30:00,210.45,210.67,210.45,210.65,9143.0,190.2928,190.4917,190.2928,190.4736,9143.0
2018-06-26 14:35:00,210.68,210.97,210.64,210.93,20304.0,190.5007,190.763,190.4646,190.7268,20304.0
2018-06-26 14:40:00,210.92,210.94,210.79,210.88,10483.0,190.7178,190.7358,190.6002,190.6816,10483.0
2018-06-26 14:45:00,210.86,210.86,210.73,210.79,13881.0,190.6635,190.6635,190.546,190.6002,13881.0
2018-06-26 14:50:00,210.78,210.91,210.76,210.85,11166.0,190.5912,190.7087,190.5731,190.6545,11166.0
2018-06-26 14:55:00,210.84,210.94,210.78,210.84,24567.0,190.6454,190.7358,190.5912,190.6454,24567.0
2018-06-26 15:00:00,210.83,210.83,210.67,210.67,11662.0,190.6364,190.6364,190.4917,190.4917,11662.0
2018-06-26 15:05:00,210.68,210.9,210.66,210.75,15535.0,190.5007,190.6997,190.4827,190.564,15535.0
2018-06-26 15:10:00,210.75,210.9,210.74,210.85,36611.0,190.564,190.6997,190.555,190.6545,36611.0
2018-06-26 15:15:00,210.84,210.9,210.77,210.79,24426.0,190.6454,190.6997,190.5821,190.6002,24426.0
2018-06-26 15:20:00,210.8,210.83,210.72,210.76,22000.0,190.6092,190.6364,190.5369,190.5731,22000.0
2018-06-26 15:25:00,210.78,210.78,210.67,210.7,12147.0,190.5912,190.5912,190.4917,190.5188,12147.0
2018-06-26 15:30:00,210.73,210.81,210.67,210.75,19883.0,190.546,190.6183,190.4917,190.564,19883.0
2018-06-26 15:35:00,210.75,210.8,210.67,210.79,18357.0,190.564,190.6092,190.4917,190.6002,18357.0
2018-06-26 15:40:00,210.78,210.78,210.64,210.66,11257.0,190.5912,190.5912,190.4646,190.4827,11257.0
2018-06-26 15:45:00,210.65,210.65,210.43,210.46,42079.0,190.4736,190.4736,190.2747,190.3018,42079.0
2018-06-26 15:50:00,210.45,210.45,210.19,210.25,42434.0,190.2928,190.2928,190.0577,190.1119,42434.0
2018-06-26 15:55:00,210.24,210.25,209.97,210.05,162108.0,190.1029,190.1119,189.8587,189.9311,162108.0
2018-06-27 09:30:00,210.5,211.09,210.38,211.0,67433.0,190.338,190.8715,190.2295,190.7901,67433.0
2018-06-27 09:35:00,210.88,210.88,210.36,210.81,20951.0,190.6816,190.6816,190.2114,190.6183,20951.0
2018-06-27 09:40:00,210.83,211.13,210.82,210.99,28314.0,190.6364,190.9076,190.6273,190.7811,28314.0
2018-06-27 09:45:00,211.0,211.02,210.5,210.8,26122.0,190.7901,190.8082,190.338,190.6092,26122.0
2018-06-27 09:50:00,210.84,211.33,210.82,211.17,16149.0,190.6454,191.0885,190.6273,190.9438,16149.0
2018-06-27 09:55:00,211.23,211.68,211.13,211.68,15372.0,190.9981,191.405,190.9076,191.405,15372.0
2018-06-27 10:00:00,211.51,211.63,211.42,211.63,36858.0,191.2512,191.3598,191.1699,191.3598,36858.0
2018-06-27 10:05:00,211.61,211.79,211.55,211.69,36479.0,191.3417,191.5044,191.2874,191.414,36479.0
2018-06-27 10:10:00,211.7,212.21,211.69,211.99,26337.0,191.423,191.8842,191.414,191.6853,26337.0
2018-06-27 10:15:00,211.97,212.09,211.42,211.42,19952.0,191.6672,191.7757,191.1699,191.1699,19952.0
2018-06-27 10:20:00,211.45,211.61,211.28,211.28,22672.0,191.197,191.3417,191.0433,191.0433,22672.0
2018-06-27 10:25:00,211.27,211.57,211.26,211.4,18917.0,191.0342,191.3055,191.0252,191.1518,18917.0
2018-06-27 10:30:00,211.39,211.42,210.95,211.04,14625.0,191.1427,191.1699,190.7449,190.8263,14625.0
2018-06-27 10:35:00,211.07,211.57,211.04,211.41,23913.0,190.8534,191.3055,190.8263,191.1608,23913.0
2018-06-27 10:40:00,211.41,211.53,211.41,211.51,15914.0,191.1608,191.2693,191.1608,191.2512,15914.0
2018-06-27 10:45:00,211.51,211.89,211.47,211.82,13282.0,191.2512,191.5948,191.2151,191.5316,13282.0
2018-06-27 10:50:00,211.85,211.85,211.66,211.77,10887.0,191.5587,191.5587,191.3869,191.4863,10887.0
2018-06-27 10:55:00,211.75,211.86,211.71,211.83,8249.0,191.4683,191.5677,191.4321,191.5406,8249.0
2018-06-27 11:00:00,211.86,211.92,211.63,211.79,15153.0,191.5677,191.622,191.3598,191.5044,15153.0
2018-06-27 11:05:00,211.72,211.83,211.47,211.65,9917.0,191.4411,191.5406,191.2151,191.3778,9917.0
2018-06-27 11:10:00,211.62,211.86,211.52,211.65,8509.0,191.3507,191.5677,191.2603,191.3778,8509.0
2018-06-27 11:15:00,211.65,211.73,211.53,211.71,9527.0,191.3778,191.4502,191.2693,191.4321,9527.0
2018-06-27 11:20:00,211.73,211.73,211.39,211.42,11488.0,191.4502,191.4502,191.1427,191.1699,11488.0
2018-06-27 11:25:00,211.42,211.52,211.06,211.08,17018.0,191.1699,191.2603,190.8443,190.8624,17018.0
2018-06-27 11:30:00,211.04,211.18,210.85,211.12,18114.0,190.8263,190.9529,190.6545,190.8986,18114.0
2018-06-27 11:35:00,211.17,211.32,211.08,211.32,7170.0,190.9438,191.0794,190.8624,191.0794,7170.0
2018-06-27 11:40:00,211.29,211.54,211.19,211.52,13210.0,191.0523,191.2784,190.9619,191.2603,13210.0
2018-06-27 11:45:00,211.52,211.83,211.52,211.75,11895.0,191.2603,191.5406,191.2603,191.4683,11895.0
2018-06-27 11:50:00,211.72,211.88,211.7,211.84,10660.0,191.4411,191.5858,191.423,191.5496,10660.0
2018-06-27 11:55:00,211.84,211.92,211.8,211.82,5706.0,191.5496,191.622,191.5135,191.5316,5706.0
2018-06-27 12:00:00,211.83,212.06,211.78,212.0,16747.0,191.5406,191.7486,191.4954,191.6943,16747.0
2018-06-27 12:05:00,212.02,212.11,211.97,212.07,8824.0,191.7124,191.7938,191.6672,191.7576,8824.0
2018-06-27 12:10:00,212.09,212.15,212.03,212.03,9431.0,191.7757,191.8299,191.7214,191.7214,9431.0
2018-06-27 12:15:00,212.04,212.35,212.02,212.26,16168.0,191.7305,192.0108,191.7124,191.9294,16168.0
2018-06-27 12:20:00,212.27,212.42,212.23,212.23,9059.0,191.9385,192.0741,191.9023,191.9023,9059.0
2018-06-27 12:25:00,212.21,212.24,211.91,211.91,4600.0,191.8842,191.9113,191.6129,191.6129,4600.0
2018-06-27 12:30:00,211.91,211.98,211.77,211.82,13641.0,191.6129,191.6762,191.4863,191.5316,13641.0
2018-06-27 12:35:00,211.82,211.85,211.59,211.62,15730.0,191.5316,191.5587,191.3236,191.3507,15730.0
2018-06-27 12:40:00,211.64,211.65,211.51,211.56,9094.0,191.3688,191.3778,191.2512,191.2965,9094.0
2018-06-27 12:45:00,211.57,211.74,211.35,211.71,24845.0,191.3055,191.4592,191.1066,191.4321,24845.0
2018-06-27 12:50:00,211.68,211.74,211.48,211.48,4815.0,191.405,191.4592,191.2241,191.2241,4815.0
2018-06-27 12:55:00,211.5,211.6,211.31,211.32,20966.0,191.2422,191.3326,191.0704,191.0794,20966.0
2018-06-27 13:00:00,211.27,211.4,211.27,211.39,23834.0,191.0342,191.1518,191.0342,191.1427,23834.0
2018-06-27 13:05:00,211.42,211.48,211.17,211.27,8742.0,191.1699,191.2241,190.9438,191.0342,8742.0
2018-06-27 13:10:00,211.26,211.28,211.01,211.04,9644.0,191.0252,191.0433,190.7991,190.8263,9644.0
2018-06-27 13:15:00,211.07,211.08,210.61,210.66,22955.0,190.8534,190.8624,190.4374,190.4827,22955.0
2018-06-27 13:20:00,210.65,210.87,210.64,210.72,18097.0,190.4736,190.6725,190.4646,190.5369,18097.0
2018-06-27 13:25:00,210.76,210.79,210.55,210.56,9222.0,190.5731,190.6002,190.3832,190.3922,9222.0
2018-06-27 13:30:00,210.56,210.72,210.42,210.72,8176.0,190.3922,190.5369,190.2656,190.5369,8176.0
2018-06-27 13:35:00,210.73,210.73,210.53,210.6,5670.0,190.546,190.546,190.3651,190.4284,5670.0
2018-06-27 13:40:00,210.63,210.9,210.63,210.81,4315.0,190.4555,190.6997,190.4555,190.6183,4315.0
2018-06-27 13:45:00,210.8,210.83,210.42,210.43,8119.0,190.6092,190.6364,190.2656,190.2747,8119.0
2018-06-27 13:50:00,210.4,210.54,210.26,210.53,12020.0,190.2476,190.3742,190.121,190.3651,12020.0
2018-06-27 13:55:00,210.47,210.64,210.37,210.56,7987.0,190.3109,190.4646,190.2204,190.3922,7987.0
2018-06-27 14:00:00,210.59,210.84,210.57,210.71,8262.0,190.4194,190.6454,190.4013,190.5279,8262.0
2018-06-27 14:05:00,210.75,210.76,210.36,210.37,4592.0,190.564,190.5731,190.2114,190.2204,4592.0
2018-06-27 14:10:00,210.45,210.45,210.32,210.41,2900.0,190.2928,190.2928,190.1752,190.2566,2900.0
2018-06-27 14:15:00,210.35,210.56,210.29,210.51,4300.0,190.2024,190.3922,190.1481,190.347,4300.0
2018-06-27 14:20:00,210.51,210.78,210.48,210.75,5328.0,190.347,190.5912,190.3199,190.564,5328.0
2018-06-27 14:25:00,210.75,210.81,210.48,210.48,14071.0,190.564,190.6183,190.3199,190.3199,14071.0
2018-06-27 14:30:00,210.46,210.65,210.4,210.45,5358.0,190.3018,190.4736,190.2476,190.2928,5358.0
2018-06-27 14:35:00,210.53,210.67,210.44,210.52,13545.0,190.3651,190.4917,190.2837,190.3561,13545.0
2018-06-27 14:40:00,210.51,210.56,210.34,210.34,7725.0,190.347,190.3922,190.1933,190.1933,7725.0
2018-06-27 14:45:00,210.36,210.45,210.18,210.19,17570.0,190.2114,190.2928,190.0486,190.0577,17570.0
2018-06-27 14:50:00,210.22,210.22,210.03,210.03,7677.0,190.0848,190.0848,189.913,189.913,7677.0
2018-06-27 14:55:00,210.01,210.04,209.89,210.04,11375.0,189.8949,189.922,189.7864,189.922,11375.0
2018-06-27 15:00:00,209.98,210.09,209.89,210.07,10821.0,189.8678,189.9673,189.7864,189.9492,10821.0
2018-06-27 15:05:00,210.11,210.18,209.87,209.9,7442.0,189.9853,190.0486,189.7683,189.7955,7442.0
2018-06-27 15:10:00,209.88,209.89,209.61,209.7,26283.0,189.7774,189.7864,189.5332,189.6146,26283.0
2018-06-27 15:15:00,209.67,209.87,209.61,209.87,16189.0,189.5875,189.7683,189.5332,189.7683,16189.0
2018-06-27 15:20:00,209.9,210.2,209.85,210.2,13243.0,189.7955,190.0667,189.7502,190.0667,13243.0
2018-06-27 15:25:00,210.17,210.43,209.9,210.4,19914.0,190.0396,190.2747,189.7955,190.2476,19914.0
2018-06-27 15:30:00,210.4,210.77,210.3,210.46,22029.0,190.2476,190.5821,190.1571,190.3018,22029.0
2018-06-27 15:35:00,210.43,210.56,210.34,210.38,19209.0,190.2747,190.3922,190.1933,190.2295,19209.0
2018-06-27 15:40:00,210.38,210.65,210.32,210.48,24172.0,190.2295,190.4736,190.1752,190.3199,24172.0
2018-06-27 15:45:00,210.45,210.45,210.2,210.24,20928.0,190.2928,190.2928,190.0667,190.1029,20928.0
2018-06-27 15:50:00,210.24,210.26,209.86,210.26,69157.0,190.1029,190.121,189.7593,190.121,69157.0
2018-06-27 15:55:00,210.22,210.51,210.0,210.06,129818.0,190.0848,190.347,189.8859,189.9401,129818.0
2018-06-28 09:30:00,210.0,211.19,209.34,209.48,60674.0,189.8859,190.9619,189.2891,189.4157,60674.0
2018-06-28 09:35:00,209.54,210.08,209.5,209.53,19602.0,189.4699,189.9582,189.4338,189.4609,19602.0
2018-06-28 09:40:00,209.54,209.81,209.27,209.43,13853.0,189.4699,189.7141,189.2258,189.3705,13853.0
2018-06-28 09:45:00,209.31,209.69,209.21,209.52,12083.0,189.262,189.6056,189.1715,189.4518,12083.0
2018-06-28 09:50:00,209.49,210.0,209.11,209.94,16450.0,189.4247,189.8859,189.0811,189.8316,16450.0
2018-06-28 09:55:00,210.0,210.28,209.96,210.12,10838.0,189.8859,190.1391,189.8497,189.9944,10838.0
2018-06-28 10:00:00,210.12,210.62,210.12,210.62,20612.0,189.9944,190.4465,189.9944,190.4465,20612.0
2018-06-28 10:05:00,210.64,210.82,210.44,210.59,14200.0,190.4646,190.6273,190.2837,190.4194,14200.0
2018-06-28 10:10:00,210.57,210.74,210.1,210.16,15173.0,190.4013,190.555,189.9763,190.0305,15173.0
2018-06-28 10:15:00,210.06,210.25,209.83,209.9,17350.0,189.9401,190.1119,189.7322,189.7955,17350.0
2018-06-28 10:20:00,209.87,209.87,209.45,209.52,10051.0,189.7683,189.7683,189.3886,189.4518,10051.0
2018-06-28 10:25:00,209.56,209.62,209.13,209.27,18197.0,189.488,189.5423,189.0992,189.2258,18197.0
2018-06-28 10:30:00,209.31,209.46,209.17,209.23,17307.0,189.262,189.3976,189.1354,189.1896,17307.0
2018-06-28 10:35:00,209.25,209.61,209.13,209.54,17935.0,189.2077,189.5332,189.0992,189.4699,17935.0
2018-06-28 10:40:00,209.54,209.84,209.32,209.78,12764.0,189.4699,189.7412,189.271,189.6869,12764.0
2018-06-28 10:45:00,209.73,209.84,209.6,209.6,11207.0,189.6417,189.7412,189.5242,189.5242,11207.0
2018-06-28 10:50:00,209.6,209.88,209.39,209.77,11567.0,189.5242,189.7774,189.3343,189.6779,11567.0
2018-06-28 10:55:00,209.76,210.0,209.61,209.8,9321.0,189.6689,189.8859,189.5332,189.705,9321.0
2018-06-28 11:00:00,209.89,210.04,209.66,209.74,32695.0,189.7864,189.922,189.5784,189.6508,32695.0
2018-06-28 11:05:00,209.72,209.94,209.59,209.94,14255.0,189.6327,189.8316,189.5151,189.8316,14255.0
2018-06-28 11:10:00,210.0,210.16,209.87,210.05,11464.0,189.8859,190.0305,189.7683,189.9311,11464.0
2018-06-28 11:15:00,210.09,210.13,209.69,209.81,9231.0,189.9673,190.0034,189.6056,189.7141,9231.0
2018-06-28 11:20:00,209.76,209.97,209.71,209.94,9487.0,189.6689,189.8587,189.6237,189.8316,9487.0
2018-06-28 11:25:00,209.95,210.39,209.95,210.39,10390.0,189.8407,190.2385,189.8407,190.2385,10390.0
2018-06-28 11:30:00,210.35,210.35,209.97,210.04,7365.0,190.2024,190.2024,189.8587,189.922,7365.0
2018-06-28 11:35:00,209.96,210.1,209.9,210.1,6277.0,189.8497,189.9763,189.7955,189.9763,6277.0
2018-06-28 11:40:00,210.12,210.12,209.84,209.93,6710.0,189.9944,189.9944,189.7412,189.8226,6710.0
2018-06-28 11:45:00,209.95,209.97,209.43,209.43,11956.0,189.8407,189.8587,189.3705,189.3705,11956.0
2018-06-28 11:50:00,209.4,209.53,209.31,209.48,6522.0,189.3433,189.4609,189.262,189.4157,6522.0
2018-06-28 11:55:00,209.41,209.46,209.22,209.33,11250.0,189.3524,189.3976,189.1806,189.28,11250.0
2018-06-28 12:00:00,209.37,209.49,209.23,209.25,14493.0,189.3162,189.4247,189.1896,189.2077,14493.0
2018-06-28 12:05:00,209.22,209.33,209.02,209.1,10235.0,189.1806,189.28,188.9997,189.0721,10235.0
2018-06-28 12:10:00,209.08,209.15,208.79,208.79,16763.0,189.054,189.1173,188.7918,188.7918,16763.0
2018-06-28 12:15:00,208.78,208.78,208.4,208.44,23954.0,188.7827,188.7827,188.4391,188.4753,23954.0
2018-06-28 12:20:00,208.47,208.6,208.05,208.42,24207.0,188.5024,188.62,188.1226,188.4572,24207.0
2018-06-28 12:25:00,208.37,208.53,208.26,208.48,10552.0,188.412,188.5567,188.3125,188.5115,10552.0
2018-06-28 12:30:00,208.45,208.67,208.31,208.5,17006.0,188.4843,188.6833,188.3577,188.5295,17006.0
2018-06-28 12:35:00,208.56,208.62,208.46,208.6,8866.0,188.5838,188.6381,188.4934,188.62,8866.0
2018-06-28 12:40:00,208.59,208.62,208.49,208.58,13805.0,188.6109,188.6381,188.5205,188.6019,13805.0
2018-06-28 12:45:00,208.56,208.56,208.34,208.53,25996.0,188.5838,188.5838,188.3849,188.5567,25996.0
2018-06-28 12:50:00,208.6,208.8,208.57,208.75,13170.0,188.62,188.8008,188.5928,188.7556,13170.0
2018-06-28 12:55:00,208.74,209.0,208.71,208.87,13932.0,188.7466,188.9817,188.7194,188.8641,13932.0
2018-06-28 13:00:00,208.9,209.08,208.87,209.05,7023.0,188.8912,189.054,188.8641,189.0269,7023.0
2018-06-28 13:05:00,209.08,209.08,208.7,208.77,4813.0,189.054,189.054,188.7104,188.7737,4813.0
2018-06-28 13:10:00,208.74,208.78,208.6,208.78,7686.0,188.7466,188.7827,188.62,188.7827,7686.0
2018-06-28 13:15:00,208.78,208.91,208.75,208.79,8594.0,188.7827,188.9003,188.7556,188.7918,8594.0
2018-06-28 13:20:00,208.83,209.05,208.83,209.03,3820.0,188.8279,189.0269,188.8279,189.0088,3820.0
2018-06-28 13:25:00,209.01,209.14,208.97,209.03,6673.0,188.9907,189.1082,188.9545,189.0088,6673.0
2018-06-28 13:30:00,209.04,209.06,208.82,208.87,6636.0,189.0178,189.0359,188.8189,188.8641,6636.0
2018-06-28 13:35:00,208.84,208.97,208.77,208.81,4545.0,188.837,188.9545,188.7737,188.8099,4545.0
2018-06-28 13:40:00,208.84,209.03,208.75,208.93,4419.0,188.837,189.0088,188.7556,188.9184,4419.0
2018-06-28 13:45:00,208.85,209.01,208.81,208.91,7821.0,188.846,188.9907,188.8099,188.9003,7821.0
2018-06-28 13:50:00,208.93,209.05,208.89,208.97,6633.0,188.9184,189.0269,188.8822,188.9545,6633.0
2018-06-28 13:55:00,208.96,208.99,208.87,208.91,5290.0,188.9455,188.9726,188.8641,188.9003,5290.0
2018-06-28 14:00:00,208.93,209.05,208.84,209.01,4657.0,188.9184,189.0269,188.837,188.9907,4657.0
2018-06-28 14:05:00,209.07,209.07,208.9,208.9,11922.0,189.045,189.045,188.8912,188.8912,11922.0
2018-06-28 14:10:00,208.89,208.96,208.66,208.68,9743.0,188.8822,188.9455,188.6742,188.6923,9743.0
2018-06-28 14:15:00,208.69,208.82,208.63,208.75,8478.0,188.7013,188.8189,188.6471,188.7556,8478.0
2018-06-28 14:20:00,208.79,208.97,208.75,208.86,10714.0,188.7918,188.9545,188.7556,188.8551,10714.0
2018-06-28 14:25:00,208.88,208.89,208.72,208.85,9411.0,188.8731,188.8822,188.7285,188.846,9411.0
2018-06-28 14:30:00,208.92,208.97,208.85,208.93,8981.0,188.9093,188.9545,188.846,188.9184,8981.0
2018-06-28 14:35:00,208.91,208.95,208.84,208.87,8276.0,188.9003,188.9364,188.837,188.8641,8276.0
2018-06-28 14:40:00,208.92,209.03,208.91,208.93,6031.0,188.9093,189.0088,188.9003,188.9184,6031.0
2018-06-28 14:45:00,208.91,209.29,208.91,209.21,19060.0,188.9003,189.2439,188.9003,189.1715,19060.0
2018-06-28 14:50:00,209.21,209.41,209.21,209.39,12103.0,189.1715,189.3524,189.1715,189.3343,12103.0
2018-06-28 14:55:00,209.38,209.51,209.27,209.49,19200.0,189.3253,189.4428,189.2258,189.4247,19200.0
2018-06-28 15:00:00,209.5,209.51,209.25,209.26,8824.0,189.4338,189.4428,189.2077,189.2168,8824.0
2018-06-28 15:05:00,209.24,209.41,209.23,209.3,11470.0,189.1987,189.3524,189.1896,189.2529,11470.0
2018-06-28 15:10:00,209.33,209.41,209.26,209.37,10716.0,189.28,189.3524,189.2168,189.3162,10716.0
2018-06-28 15:15:00,209.34,209.39,209.27,209.36,7842.0,189.2891,189.3343,189.2258,189.3072,7842.0
2018-06-28 15:20:00,209.35,209.42,209.32,209.36,14322.0,189.2981,189.3614,189.271,189.3072,14322.0
2018-06-28 15:25:00,209.37,209.43,209.2,209.2,11856.0,189.3162,189.3705,189.1625,189.1625,11856.0
2018-06-28 15:30:00,209.21,209.23,209.0,209.02,12071.0,189.1715,189.1896,188.9817,188.9997,12071.0
2018-06-28 15:35:00,209.03,209.1,208.93,208.98,10970.0,189.0088,189.0721,188.9184,188.9636,10970.0
2018-06-28 15:40:00,208.99,209.06,208.86,208.91,14377.0,188.9726,189.0359,188.8551,188.9003,14377.0
2018-06-28 15:45:00,208.89,208.92,208.68,208.74,23786.0,188.8822,188.9093,188.6923,188.7466,23786.0
2018-06-28 15:50:00,208.73,208.91,208.63,208.68,40625.0,188.7375,188.9003,188.6471,188.6923,40625.0
2018-06-28 15:55:00,208.66,208.81,208.58,208.7,65904.0,188.6742,188.8099,188.6019,188.7104,65904.0
2018-06-29 09:30:00,209.66,210.53,209.13,210.18,41441.0,189.5784,190.3651,189.0992,190.0486,41441.0
2018-06-29 09:35:00,210.03,210.14,209.63,210.14,15924.0,189.913,190.0125,189.5513,190.0125,15924.0
2018-06-29 09:40:00,210.09,210.12,209.76,209.9,18429.0,189.9673,189.9944,189.6689,189.7955,18429.0
2018-06-29 09:45:00,209.86,210.23,209.86,210.22,14271.0,189.7593,190.0938,189.7593,190.0848,14271.0
2018-06-29 09:50:00,210.3,210.3,209.91,210.04,19989.0,190.1571,190.1571,189.8045,189.922,19989.0
2018-06-29 09:55:00,210.01,210.04,209.9,209.93,11818.0,189.8949,189.922,189.7955,189.8226,11818.0
2018-06-29 10:00:00,209.91,210.01,209.74,209.87,16587.0,189.8045,189.8949,189.6508,189.7683,16587.0
2018-06-29 10:05:00,209.86,209.86,209.35,209.81,20877.0,189.7593,189.7593,189.2981,189.7141,20877.0
2018-06-29 10:10:00,209.85,209.86,209.66,209.74,8474.0,189.7502,189.7593,189.5784,189.6508,8474.0
2018-06-29 10:15:00,209.74,209.78,209.61,209.74,12273.0,189.6508,189.6869,189.5332,189.6508,12273.0
2018-06-29 10:20:00,209.74,209.79,209.24,209.43,31471.0,189.6508,189.696,189.1987,189.3705,31471.0
2018-06-29 10:25:00,209.42,209.46,209.28,209.41,17905.0,189.3614,189.3976,189.2348,189.3524,17905.0
2018-06-29 10:30:00,209.31,209.33,209.19,209.26,11262.0,189.262,189.28,189.1535,189.2168,11262.0
2018-06-29 10:35:00,209.27,209.29,208.91,208.94,10127.0,189.2258,189.2439,188.9003,188.9274,10127.0
2018-06-29 10:40:00,208.95,209.2,208.86,209.19,12325.0,188.9364,189.1625,188.8551,189.1535,12325.0
2018-06-29 10:45:00,209.23,209.33,209.22,209.28,6799.0,189.1896,189.28,189.1806,189.2348,6799.0
2018-06-29 10:50:00,209.25,209.25,209.08,209.08,8663.0,189.2077,189.2077,189.054,189.054,8663.0
2018-06-29 10:55:00,209.09,209.15,208.97,208.99,10106.0,189.063,189.1173,188.9545,188.9726,10106.0
2018-06-29 11:00:00,208.97,209.17,208.91,209.0,8587.0,188.9545,189.1354,188.9003,188.9817,8587.0
2018-06-29 11:05:00,209.0,209.08,208.82,208.98,12502.0,188.9817,189.054,188.8189,188.9636,12502.0
2018-06-29 11:10:00,209.0,209.06,208.93,209.04,9038.0,188.9817,189.0359,188.9184,189.0178,9038.0
2018-06-29 11:15:00,209.05,209.13,208.91,208.96,7176.0,189.0269,189.0992,188.9003,188.9455,7176.0
2018-06-29 11:20:00,208.96,209.01,208.86,208.89,5713.0,188.9455,188.9907,188.8551,188.8822,5713.0
2018-06-29 11:25:00,208.93,209.14,208.93,209.0,4662.0,188.9184,189.1082,188.9184,188.9817,4662.0
2018-06-29 11:30:00,209.0,209.0,208.87,208.89,5021.0,188.9817,188.9817,188.8641,188.8822,5021.0
2018-06-29 11:35:00,208.92,208.99,208.75,208.79,7437.0,188.9093,188.9726,188.7556,188.7918,7437.0
2018-06-29 11:40:00,208.81,208.83,208.62,208.62,8189.0,188.8099,188.8279,188.6381,188.6381,8189.0
2018-06-29 11:45:00,208.66,208.75,208.58,208.71,8307.0,188.6742,188.7556,188.6019,188.7194,8307.0
2018-06-29 11:50:00,208.68,208.68,208.55,208.56,6250.0,188.6923,188.6923,188.5748,188.5838,6250.0
2018-06-29 11:55:00,208.56,208.57,208.32,208.48,9554.0,188.5838,188.5928,188.3668,188.5115,9554.0
2018-06-29 12:00:00,208.45,208.5,208.37,208.47,5820.0,188.4843,188.5295,188.412,188.5024,5820.0
2018-06-29 12:05:00,208.47,208.68,208.46,208.64,17199.0,188.5024,188.6923,188.4934,188.6561,17199.0
2018-06-29 12:10:00,208.64,208.73,208.57,208.73,6697.0,188.6561,188.7375,188.5928,188.7375,6697.0
2018-06-29 12:15:00,208.76,208.87,208.65,208.87,7316.0,188.7646,188.8641,188.6652,188.8641,7316.0
2018-06-29 12:20:00,208.85,209.03,208.85,209.01,10700.0,188.846,189.0088,188.846,188.9907,10700.0
2018-06-29 12:25:00,209.03,209.05,208.79,208.88,9139.0,189.0088,189.0269,188.7918,188.8731,9139.0
2018-06-29 12:30:00,208.91,208.91,208.78,208.83,7100.0,188.9003,188.9003,188.7827,188.8279,7100.0
2018-06-29 12:35:00,208.87,208.98,208.87,208.95,2950.0,188.8641,188.9636,188.8641,188.9364,2950.0
2018-06-29 12:40:00,208.93,208.93,208.87,208.93,13143.0,188.9184,188.9184,188.8641,188.9184,13143.0
2018-06-29 12:45:00,208.96,208.96,208.78,208.78,3938.0,188.9455,188.9455,188.7827,188.7827,3938.0
2018-06-29 12:50:00,208.77,208.83,208.67,208.71,6723.0,188.7737,188.8279,188.6833,188.7194,6723.0
2018-06-29 12:55:00,208.72,208.85,208.64,208.85,3976.0,188.7285,188.846,188.6561,188.846,3976.0
2018-06-29 13:00:00,208.86,209.01,208.85,209.0,5751.0,188.8551,188.9907,188.846,188.9817,5751.0
2018-06-29 13:05:00,209.01,209.07,208.99,209.01,17230.0,188.9907,189.045,188.9726,188.9907,17230.0
2018-06-29 13:10:00,209.02,209.06,208.98,209.06,6737.0,188.9997,189.0359,188.9636,189.0359,6737.0
2018-06-29 13:15:00,209.07,209.22,209.01,209.13,12586.0,189.045,189.1806,188.9907,189.0992,12586.0
2018-06-29 13:20:00,209.14,209.38,209.05,209.29,14533.0,189.1082,189.3253,189.0269,189.2439,14533.0
2018-06-29 13:25:00,209.31,209.31,209.19,209.26,7728.0,189.262,189.262,189.1535,189.2168,7728.0
2018-06-29 13:30:00,209.24,209.38,209.19,209.29,12707.0,189.1987,189.3253,189.1535,189.2439,12707.0
2018-06-29 13:35:00,209.31,209.37,209.27,209.34,8794.0,189.262,189.3162,189.2258,189.2891,8794.0
2018-06-29 13:40:00,209.36,209.48,209.36,209.45,7177.0,189.3072,189.4157,189.3072,189.3886,7177.0
2018-06-29 13:45:00,209.53,209.62,209.45,209.54,9442.0,189.4609,189.5423,189.3886,189.4699,9442.0
2018-06-29 13:50:00,209.51,209.61,209.5,209.53,15780.0,189.4428,189.5332,189.4338,189.4609,15780.0
2018-06-29 13:55:00,209.54,209.64,209.51,209.59,15579.0,189.4699,189.5604,189.4428,189.5151,15579.0
2018-06-29 14:00:00,209.59,209.64,209.49,209.54,12357.0,189.5151,189.5604,189.4247,189.4699,12357.0
2018-06-29 14:05:00,209.57,209.63,209.43,209.59,17612.0,189.4971,189.5513,189.3705,189.5151,17612.0
2018-06-29 14:10:00,209.62,209.69,209.55,209.56,11426.0,189.5423,189.6056,189.479,189.488,11426.0
2018-06-29 14:15:00,209.54,209.61,209.53,209.56,2904.0,189.4699,189.5332,189.4609,189.488,2904.0
2018-06-29 14:20:00,209.53,209.7,209.49,209.65,16911.0,189.4609,189.6146,189.4247,189.5694,16911.0
2018-06-29 14:25:00,209.65,209.77,209.64,209.77,6488.0,189.5694,189.6779,189.5604,189.6779,6488.0
2018-06-29 14:30:00,209.73,209.74,209.67,209.69,6686.0,189.6417,189.6508,189.5875,189.6056,6686.0
2018-06-29 14:35:00,209.7,209.71,209.49,209.55,26862.0,189.6146,189.6237,189.4247,189.479,26862.0
2018-06-29 14:40:00,209.55,209.56,209.3,209.41,13770.0,189.479,189.488,189.2529,189.3524,13770.0
2018-06-29 14:45:00,209.42,209.63,209.42,209.61,7730.0,189.3614,189.5513,189.3614,189.5332,7730.0
2018-06-29 14:50:00,209.61,209.72,209.6,209.72,7904.0,189.5332,189.6327,189.5242,189.6327,7904.0
2018-06-29 14:55:00,209.71,209.92,209.69,209.92,7957.0,189.6237,189.8135,189.6056,189.8135,7957.0
2018-06-29 15:00:00,209.93,210.03,209.91,209.97,9940.0,189.8226,189.913,189.8045,189.8587,9940.0
2018-06-29 15:05:00,209.98,210.02,209.74,209.76,9593.0,189.8678,189.904,189.6508,189.6689,9593.0
2018-06-29 15:10:00,209.76,210.0,209.76,209.87,22392.0,189.6689,189.8859,189.6689,189.7683,22392.0
2018-06-29 15:15:00,209.77,209.78,209.6,209.64,8668.0,189.6779,189.6869,189.5242,189.5604,8668.0
2018-06-29 15:20:00,209.65,209.81,209.63,209.68,18240.0,189.5694,189.7141,189.5513,189.5965,18240.0
2018-06-29 15:25:00,209.68,210.0,209.67,209.79,29388.0,189.5965,189.8859,189.5875,189.696,29388.0
2018-06-29 15:30:00,209.76,209.91,209.71,209.88,30040.0,189.6689,189.8045,189.6237,189.7774,30040.0
2018-06-29 15:35:00,209.83,209.92,209.7,209.71,21927.0,189.7322,189.8135,189.6146,189.6237,21927.0
2018-06-29 15:40:00,209.71,209.81,209.61,209.76,14675.0,189.6237,189.7141,189.5332,189.6689,14675.0
2018-06-29 15:45:00,209.71,209.8,209.47,209.48,15158.0,189.6237,189.705,189.4066,189.4157,15158.0
2018-06-29 15:50:00,209.46,209.46,208.94,209.33,77516.0,189.3976,189.3976,188.9274,189.28,77516.0
2018-06-29 15:55:00,209.35,209.37,208.94,209.03,132668.0,189.2981,189.3162,188.9274,189.0088,132668.0
2018-07-02 09:30:00,208.65,208.83,208.11,208.33,34942.0,188.6652,188.8279,188.1769,188.3758,34942.0
2018-07-02 09:35:00,208.29,208.35,207.21,207.29,24012.0,188.3397,188.3939,187.3631,187.4354,24012.0
2018-07-02 09:40:00,207.31,207.68,207.24,207.44,15925.0,187.4535,187.7881,187.3902,187.5711,15925.0
2018-07-02 09:45:00,207.46,207.72,207.32,207.47,10894.0,187.5892,187.8243,187.4626,187.5982,10894.0
2018-07-02 09:50:00,207.48,207.78,207.34,207.78,12454.0,187.6072,187.8785,187.4807,187.8785,12454.0
2018-07-02 09:55:00,207.79,208.12,207.64,208.12,25983.0,187.8876,188.1859,187.7519,188.1859,25983.0
2018-07-02 10:00:00,208.09,208.12,207.62,207.92,12173.0,188.1588,188.1859,187.7338,188.0051,12173.0
2018-07-02 10:05:00,207.91,207.97,207.5,207.81,9900.0,187.9961,188.0503,187.6253,187.9056,9900.0
2018-07-02 10:10:00,207.76,207.81,207.21,207.22,18248.0,187.8604,187.9056,187.3631,187.3721,18248.0
2018-07-02 10:15:00,207.24,207.37,207.0,207.09,14581.0,187.3902,187.5078,187.1732,187.2546,14581.0
2018-07-02 10:20:00,207.11,207.16,206.78,206.96,32392.0,187.2727,187.3179,186.9743,187.1371,32392.0
2018-07-02 10:25:00,206.98,207.4,206.94,207.33,30995.0,187.1551,187.5349,187.119,187.4716,30995.0
2018-07-02 10:30:00,207.31,207.36,207.07,207.33,25102.0,187.4535,187.4987,187.2365,187.4716,25102.0
2018-07-02 10:35:00,207.26,207.29,206.7,206.95,18595.0,187.4083,187.4354,186.902,187.128,18595.0
2018-07-02 10:40:00,206.88,206.9,206.41,206.47,15932.0,187.0647,187.0828,186.6397,186.694,15932.0
2018-07-02 10:45:00,206.49,206.82,206.44,206.7,17106.0,186.7121,187.0105,186.6669,186.902,17106.0
2018-07-02 10:50:00,206.73,206.73,206.27,206.27,10918.0,186.9291,186.9291,186.5131,186.5131,10918.0
2018-07-02 10:55:00,206.33,206.85,206.33,206.84,12502.0,186.5674,187.0376,186.5674,187.0285,12502.0
2018-07-02 11:00:00,206.87,207.34,206.8,207.2,15361.0,187.0557,187.4807,186.9924,187.3541,15361.0
2018-07-02 11:05:00,207.14,207.14,206.79,206.84,5641.0,187.2998,187.2998,186.9833,187.0285,5641.0
2018-07-02 11:10:00,206.91,207.05,206.79,206.81,8742.0,187.0918,187.2184,186.9833,187.0014,8742.0
2018-07-02 11:15:00,206.84,206.93,206.59,206.59,9513.0,187.0285,187.1099,186.8025,186.8025,9513.0
2018-07-02 11:20:00,206.56,206.75,206.47,206.75,15747.0,186.7754,186.9472,186.694,186.9472,15747.0
2018-07-02 11:25:00,206.75,206.75,206.54,206.57,6978.0,186.9472,186.9472,186.7573,186.7844,6978.0
2018-07-02 11:30:00,206.52,206.56,206.3,206.34,14127.0,186.7392,186.7754,186.5403,186.5764,14127.0
2018-07-02 11:35:00,206.39,206.51,206.18,206.18,12508.0,186.6216,186.7302,186.4318,186.4318,12508.0
2018-07-02 11:40:00,206.18,206.28,206.12,206.18,10603.0,186.4318,186.5222,186.3775,186.4318,10603.0
2018-07-02 11:45:00,206.17,206.37,206.15,206.3,10026.0,186.4227,186.6036,186.4046,186.5403,10026.0
2018-07-02 11:50:00,206.3,206.51,206.21,206.4,9097.0,186.5403,186.7302,186.4589,186.6307,9097.0
2018-07-02 11:55:00,206.41,206.48,206.22,206.28,8875.0,186.6397,186.703,186.4679,186.5222,8875.0
2018-07-02 12:00:00,206.29,206.31,206.04,206.17,13519.0,186.5312,186.5493,186.3052,186.4227,13519.0
2018-07-02 12:05:00,206.17,206.44,206.13,206.44,10829.0,186.4227,186.6669,186.3865,186.6669,10829.0
2018-07-02 12:10:00,206.44,206.53,206.38,206.51,20572.0,186.6669,186.7482,186.6126,186.7302,20572.0
2018-07-02 12:15:00,206.51,206.55,206.29,206.4,29568.0,186.7302,186.7663,186.5312,186.6307,29568.0
2018-07-02 12:20:00,206.42,206.85,206.42,206.68,32540.0,186.6488,187.0376,186.6488,186.8839,32540.0
2018-07-02 12:25:00,206.68,206.93,206.49,206.83,23121.0,186.8839,187.1099,186.7121,187.0195,23121.0
2018-07-02 12:30:00,206.79,207.0,206.67,206.99,7483.0,186.9833,187.1732,186.8748,187.1642,7483.0
2018-07-02 12:35:00,206.99,207.02,206.87,206.95,7309.0,187.1642,187.1913,187.0557,187.128,7309.0
2018-07-02 12:40:00,206.99,207.16,206.94,207.12,8232.0,187.1642,187.3179,187.119,187.2817,8232.0
2018-07-02 12:45:00,207.12,207.35,207.01,207.05,18512.0,187.2817,187.4897,187.1823,187.2184,18512.0
2018-07-02 12:50:00,207.05,207.07,206.91,206.95,3650.0,187.2184,187.2365,187.0918,187.128,3650.0
2018-07-02 12:55:00,206.98,206.98,206.75,206.75,2857.0,187.1551,187.1551,186.9472,186.9472,2857.0
2018-07-02 13:00:00,206.75,206.96,206.74,206.9,8190.0,186.9472,187.1371,186.9381,187.0828,8190.0
2018-07-02 13:05:00,206.91,206.91,206.6,206.81,6201.0,187.0918,187.0918,186.8115,187.0014,6201.0
2018-07-02 13:10:00,206.78,206.78,206.47,206.54,9687.0,186.9743,186.9743,186.694,186.7573,9687.0
2018-07-02 13:15:00,206.48,206.52,206.37,206.37,5096.0,186.703,186.7392,186.6036,186.6036,5096.0
2018-07-02 13:20:00,206.37,206.5,206.33,206.44,6391.0,186.6036,186.7211,186.5674,186.6669,6391.0
2018-07-02 13:25:00,206.42,206.49,206.24,206.27,5064.0,186.6488,186.7121,186.486,186.5131,5064.0
2018-07-02 13:30:00,206.28,206.33,206.21,206.33,7605.0,186.5222,186.5674,186.4589,186.5674,7605.0
2018-07-02 13:35:00,206.35,206.52,206.32,206.49,7747.0,186.5855,186.7392,186.5584,186.7121,7747.0
2018-07-02 13:40:00,206.6,206.66,206.55,206.6,4163.0,186.8115,186.8658,186.7663,186.8115,4163.0
2018-07-02 13:45:00,206.65,206.94,206.6,206.94,7128.0,186.8567,187.119,186.8115,187.119,7128.0
2018-07-02 13:50:00,206.9,207.04,206.87,207.03,6472.0,187.0828,187.2094,187.0557,187.2003,6472.0
2018-07-02 13:55:00,207.08,207.1,206.98,207.03,5049.0,187.2456,187.2636,187.1551,187.2003,5049.0
2018-07-02 14:00:00,207.05,207.15,207.03,207.06,10490.0,187.2184,187.3089,187.2003,187.2275,10490.0
2018-07-02 14:05:00,207.07,207.34,207.05,207.26,11060.0,187.2365,187.4807,187.2184,187.4083,11060.0
2018-07-02 14:10:00,207.24,207.37,207.14,207.31,9230.0,187.3902,187.5078,187.2998,187.4535,9230.0
2018-07-02 14:15:00,207.4,207.65,207.38,207.6,4000.0,187.5349,187.761,187.5168,187.7158,4000.0
2018-07-02 14:20:00,207.55,207.64,207.43,207.58,8178.0,187.6705,187.7519,187.562,187.6977,8178.0
2018-07-02 14:25:00,207.6,207.66,207.55,207.66,7597.0,187.7158,187.77,187.6705,187.77,7597.0
2018-07-02 14:30:00,207.73,207.87,207.69,207.72,3723.0,187.8333,187.9599,187.7971,187.8243,3723.0
2018-07-02 14:35:00,207.67,207.71,207.45,207.45,8140.0,187.779,187.8152,187.5801,187.5801,8140.0
2018-07-02 14:40:00,207.47,207.51,207.37,207.38,5581.0,187.5982,187.6344,187.5078,187.5168,5581.0
2018-07-02 14:45:00,207.35,207.43,207.29,207.4,4194.0,187.4897,187.562,187.4354,187.5349,4194.0
2018-07-02 14:50:00,207.34,207.41,207.3,207.31,6193.0,187.4807,187.5439,187.4445,187.4535,6193.0
2018-07-02 14:55:00,207.31,207.32,206.96,206.99,9073.0,187.4535,187.4626,187.1371,187.1642,9073.0
2018-07-02 15:00:00,206.97,207.08,206.97,206.97,13867.0,187.1461,187.2456,187.1461,187.1461,13867.0
2018-07-02 15:05:00,207.0,207.18,207.0,207.18,6400.0,187.1732,187.336,187.1732,187.336,6400.0
2018-07-02 15:10:00,207.18,207.34,207.16,207.24,10107.0,187.336,187.4807,187.3179,187.3902,10107.0
2018-07-02 15:15:00,207.25,207.36,207.11,207.24,9091.0,187.3993,187.4987,187.2727,187.3902,9091.0
2018-07-02 15:20:00,207.31,207.46,207.3,207.46,11096.0,187.4535,187.5892,187.4445,187.5892,11096.0
2018-07-02 15:25:00,207.45,207.59,207.43,207.55,8958.0,187.5801,187.7067,187.562,187.6705,8958.0
2018-07-02 15:30:00,207.55,207.61,207.24,207.27,9639.0,187.6705,187.7248,187.3902,187.4174,9639.0
2018-07-02 15:35:00,207.27,207.5,207.24,207.5,13938.0,187.4174,187.6253,187.3902,187.6253,13938.0
2018-07-02 15:40:00,207.49,207.58,207.12,207.24,18412.0,187.6163,187.6977,187.2817,187.3902,18412.0
2018-07-02 15:45:00,207.25,207.5,207.23,207.49,26859.0,187.3993,187.6253,187.3812,187.6163,26859.0
2018-07-02 15:50:00,207.5,207.78,207.49,207.63,55942.0,187.6253,187.8785,187.6163,187.7429,55942.0
2018-07-02 15:55:00,207.63,208.07,207.55,207.98,100635.0,187.7429,188.1407,187.6705,188.0594,100635.0
2018-07-03 09:30:00,208.53,209.35,208.53,209.11,26739.0,188.5567,189.2981,188.5567,189.0811,26739.0
2018-07-03 09:35:00,209.17,209.58,209.09,209.43,9068.0,189.1354,189.5061,189.063,189.3705,9068.0
2018-07-03 09:40:00,209.33,209.68,209.25,209.61,9265.0,189.28,189.5965,189.2077,189.5332,9265.0
2018-07-03 09:45:00,209.49,209.91,209.44,209.74,10541.0,189.4247,189.8045,189.3795,189.6508,10541.0
2018-07-03 09:50:00,209.78,209.82,209.63,209.72,4998.0,189.6869,189.7231,189.5513,189.6327,4998.0
2018-07-03 09:55:00,209.72,209.75,209.22,209.41,12772.0,189.6327,189.6598,189.1806,189.3524,12772.0
2018-07-03 10:00:00,209.42,209.42,208.93,208.99,8071.0,189.3614,189.3614,188.9184,188.9726,8071.0
2018-07-03 10:05:00,209.04,209.28,209.04,209.24,2601.0,189.0178,189.2348,189.0178,189.1987,2601.0
2018-07-03 10:10:00,209.22,209.37,209.09,209.09,25188.0,189.1806,189.3162,189.063,189.063,25188.0
2018-07-03 10:15:00,209.08,209.12,208.92,208.99,12056.0,189.054,189.0902,188.9093,188.9726,12056.0
2018-07-03 10:20:00,208.98,209.1,208.92,208.97,6392.0,188.9636,189.0721,188.9093,188.9545,6392.0
2018-07-03 10:25:00,208.97,209.02,208.71,208.71,9662.0,188.9545,188.9997,188.7194,188.7194,9662.0
2018-07-03 10:30:00,208.69,208.73,208.34,208.51,15064.0,188.7013,188.7375,188.3849,188.5386,15064.0
2018-07-03 10:35:00,208.48,208.53,208.23,208.34,9273.0,188.5115,188.5567,188.2854,188.3849,9273.0
2018-07-03 10:40:00,208.28,208.47,208.28,208.47,5100.0,188.3306,188.5024,188.3306,188.5024,5100.0
2018-07-03 10:45:00,208.49,208.49,207.94,207.99,9502.0,188.5205,188.5205,188.0232,188.0684,9502.0
2018-07-03 10:50:00,208.01,208.21,207.88,208.09,7785.0,188.0865,188.2673,187.9689,188.1588,7785.0
2018-07-03 10:55:00,208.07,208.08,207.84,207.99,8155.0,188.1407,188.1498,187.9328,188.0684,8155.0
2018-07-03 11:00:00,208.0,208.29,207.95,208.28,6043.0,188.0774,188.3397,188.0322,188.3306,6043.0
2018-07-03 11:05:00,208.3,208.4,208.15,208.28,7980.0,188.3487,188.4391,188.2131,188.3306,7980.0
2018-07-03 11:10:00,208.26,208.29,208.21,208.24,3701.0,188.3125,188.3397,188.2673,188.2945,3701.0
2018-07-03 11:15:00,208.27,208.34,208.11,208.11,4322.0,188.3216,188.3849,188.1769,188.1769,4322.0
2018-07-03 11:20:00,208.15,208.22,208.0,208.0,8083.0,188.2131,188.2764,188.0774,188.0774,8083.0
2018-07-03 11:25:00,207.95,208.08,207.87,208.02,6340.0,188.0322,188.1498,187.9599,188.0955,6340.0
2018-07-03 11:30:00,208.06,208.12,207.9,207.96,5690.0,188.1317,188.1859,187.987,188.0413,5690.0
2018-07-03 11:35:00,207.96,208.04,207.92,208.02,8162.0,188.0413,188.1136,188.0051,188.0955,8162.0
2018-07-03 11:40:00,207.98,208.1,207.98,208.04,5986.0,188.0594,188.1679,188.0594,188.1136,5986.0
2018-07-03 11:45:00,208.02,208.09,207.95,208.02,7471.0,188.0955,188.1588,188.0322,188.0955,7471.0
2018-07-03 11:50:00,208.03,208.03,207.71,207.82,7439.0,188.1046,188.1046,187.8152,187.9147,7439.0
2018-07-03 11:55:00,207.82,207.94,207.63,207.94,8201.0,187.9147,188.0232,187.7429,188.0232,8201.0
2018-07-03 12:00:00,208.03,208.28,208.03,208.12,5901.0,188.1046,188.3306,188.1046,188.1859,5901.0
2018-07-03 12:05:00,208.08,208.25,208.05,208.08,9473.0,188.1498,188.3035,188.1226,188.1498,9473.0
2018-07-03 12:10:00,208.1,208.13,207.77,207.78,8000.0,188.1679,188.195,187.8695,187.8785,8000.0
2018-07-03 12:15:00,207.81,207.91,207.72,207.82,10166.0,187.9056,187.9961,187.8243,187.9147,10166.0
2018-07-03 12:20:00,207.8,208.01,207.8,207.99,8439.0,187.8966,188.0865,187.8966,188.0684,8439.0
2018-07-03 12:25:00,208.02,208.25,207.97,208.25,10337.0,188.0955,188.3035,188.0503,188.3035,10337.0
2018-07-03 12:30:00,208.23,208.37,208.21,208.33,11057.0,188.2854,188.412,188.2673,188.3758,11057.0
2018-07-03 12:35:00,208.32,208.38,207.78,207.8,11753.0,188.3668,188.421,187.8785,187.8966,11753.0
2018-07-03 12:40:00,207.8,207.88,207.71,207.75,11049.0,187.8966,187.9689,187.8152,187.8514,11049.0
2018-07-03 12:45:00,207.74,207.74,207.4,207.47,19013.0,187.8423,187.8423,187.5349,187.5982,19013.0
2018-07-03 12:50:00,207.43,207.44,207.19,207.22,24771.0,187.562,187.5711,187.345,187.3721,24771.0
2018-07-03 12:55:00,207.22,207.34,206.9,207.11,74651.0,187.3721,187.4807,187.0828,187.2727,74651.0
2018-07-05 09:30:00,208.34,208.96,207.79,208.8,37236.0,188.3849,188.9455,187.8876,188.8008,37236.0
2018-07-05 09:35:00,208.85,209.1,208.7,209.0,9822.0,188.846,189.0721,188.7104,188.9817,9822.0
2018-07-05 09:40:00,208.97,209.29,208.81,209.12,9035.0,188.9545,189.2439,188.8099,189.0902,9035.0
2018-07-05 09:45:00,209.1,209.15,208.31,208.49,7808.0,189.0721,189.1173,188.3577,188.5205,7808.0
2018-07-05 09:50:00,208.64,208.64,208.17,208.18,6144.0,188.6561,188.6561,188.2312,188.2402,6144.0
2018-07-05 09:55:00,208.27,208.58,208.27,208.41,5773.0,188.3216,188.6019,188.3216,188.4482,5773.0
2018-07-05 10:00:00,208.5,208.89,208.5,208.72,5463.0,188.5295,188.8822,188.5295,188.7285,5463.0
2018-07-05 10:05:00,208.77,208.81,208.59,208.81,2975.0,188.7737,188.8099,188.6109,188.8099,2975.0
2018-07-05 10:10:00,208.73,208.81,208.46,208.52,6567.0,188.7375,188.8099,188.4934,188.5476,6567.0
2018-07-05 10:15:00,208.53,208.59,208.24,208.24,5900.0,188.5567,188.6109,188.2945,188.2945,5900.0
2018-07-05 10:20:00,208.25,208.68,208.25,208.52,6924.0,188.3035,188.6923,188.3035,188.5476,6924.0
2018-07-05 10:25:00,208.54,208.55,208.22,208.33,9482.0,188.5657,188.5748,188.2764,188.3758,9482.0
2018-07-05 10:30:00,208.36,208.6,208.31,208.6,8017.0,188.403,188.62,188.3577,188.62,8017.0
2018-07-05 10:35:00,208.58,208.6,208.24,208.26,5658.0,188.6019,188.62,188.2945,188.3125,5658.0
2018-07-05 10:40:00,208.22,208.23,208.09,208.15,3453.0,188.2764,188.2854,188.1588,188.2131,3453.0
2018-07-05 10:45:00,208.23,208.32,208.2,208.2,2183.0,188.2854,188.3668,188.2583,188.2583,2183.0
2018-07-05 10:50:00,208.19,208.19,207.58,207.66,7797.0,188.2492,188.2492,187.6977,187.77,7797.0
2018-07-05 10:55:00,207.66,207.83,207.58,207.6,7180.0,187.77,187.9237,187.6977,187.7158,7180.0
2018-07-05 11:00:00,207.58,207.82,207.55,207.77,7994.0,187.6977,187.9147,187.6705,187.8695,7994.0
2018-07-05 11:05:00,207.78,207.86,207.59,207.86,4529.0,187.8785,187.9508,187.7067,187.9508,4529.0
2018-07-05 11:10:00,207.93,207.98,207.83,207.95,6718.0,188.0141,188.0594,187.9237,188.0322,6718.0
2018-07-05 11:15:00,207.98,208.0,207.91,207.99,6265.0,188.0594,188.0774,187.9961,188.0684,6265.0
2018-07-05 11:20:00,208.0,208.01,207.91,208.01,4355.0,188.0774,188.0865,187.9961,188.0865,4355.0
2018-07-05 11:25:00,207.99,208.28,207.99,208.08,6252.0,188.0684,188.3306,188.0684,188.1498,6252.0
2018-07-05 11:30:00,208.04,208.56,208.04,208.51,7544.0,188.1136,188.5838,188.1136,188.5386,7544.0
2018-07-05 11:35:00,208.51,208.61,208.46,208.46,7720.0,188.5386,188.629,188.4934,188.4934,7720.0
2018-07-05 11:40:00,208.47,208.55,208.32,208.33,4900.0,188.5024,188.5748,188.3668,188.3758,4900.0
2018-07-05 11:45:00,208.38,208.62,208.37,208.52,4470.0,188.421,188.6381,188.412,188.5476,4470.0
2018-07-05 11:50:00,208.52,208.56,208.26,208.27,15054.0,188.5476,188.5838,188.3125,188.3216,15054.0
2018-07-05 11:55:00,208.28,208.47,208.28,208.33,4800.0,188.3306,188.5024,188.3306,188.3758,4800.0
2018-07-05 12:00:00,208.36,208.62,208.32,208.56,7849.0,188.403,188.6381,188.3668,188.5838,7849.0
2018-07-05 12:05:00,208.63,208.94,208.63,208.79,4890.0,188.6471,188.9274,188.6471,188.7918,4890.0
2018-07-05 12:10:00,208.77,208.95,208.75,208.95,8754.0,188.7737,188.9364,188.7556,188.9364,8754.0
2018-07-05 12:15:00,208.95,209.06,208.89,208.89,6433.0,188.9364,189.0359,188.8822,188.8822,6433.0
2018-07-05 12:20:00,208.9,208.98,208.87,208.95,1920.0,188.8912,188.9636,188.8641,188.9364,1920.0
2018-07-05 12:25:00,208.97,209.0,208.86,208.92,4273.0,188.9545,188.9817,188.8551,188.9093,4273.0
2018-07-05 12:30:00,208.9,208.92,208.8,208.86,2012.0,188.8912,188.9093,188.8008,188.8551,2012.0
2018-07-05 12:35:00,208.88,208.95,208.77,208.78,6882.0,188.8731,188.9364,188.7737,188.7827,6882.0
2018-07-05 12:40:00,208.81,208.94,208.8,208.94,2533.0,188.8099,188.9274,188.8008,188.9274,2533.0
2018-07-05 12:45:00,208.96,209.0,208.82,208.9,5055.0,188.9455,188.9817,188.8189,188.8912,5055.0
2018-07-05 12:50:00,208.85,208.91,208.81,208.84,3419.0,188.846,188.9003,188.8099,188.837,3419.0
2018-07-05 12:55:00,208.85,208.92,208.85,208.85,2340.0,188.846,188.9093,188.846,188.846,2340.0
2018-07-05 13:00:00,208.88,209.01,208.81,208.99,9194.0,188.8731,188.9907,188.8099,188.9726,9194.0
2018-07-05 13:05:00,209.0,209.0,208.8,208.84,4617.0,188.9817,188.9817,188.8008,188.837,4617.0
2018-07-05 13:10:00,208.93,208.95,208.82,208.87,2904.0,188.9184,188.9364,188.8189,188.8641,2904.0
2018-07-05 13:15:00,208.85,208.86,208.81,208.85,2129.0,188.846,188.8551,188.8099,188.846,2129.0
2018-07-05 13:20:00,208.81,208.81,208.73,208.75,4131.0,188.8099,188.8099,188.7375,188.7556,4131.0
2018-07-05 13:25:00,208.78,208.79,208.63,208.67,5722.0,188.7827,188.7918,188.6471,188.6833,5722.0
2018-07-05 13:30:00,208.65,208.65,208.57,208.6,4302.0,188.6652,188.6652,188.5928,188.62,4302.0
2018-07-05 13:35:00,208.53,208.57,208.5,208.5,11953.0,188.5567,188.5928,188.5295,188.5295,11953.0
2018-07-05 13:40:00,208.5,208.7,208.49,208.65,3556.0,188.5295,188.7104,188.5205,188.6652,3556.0
2018-07-05 13:45:00,208.62,208.62,208.52,208.52,3171.0,188.6381,188.6381,188.5476,188.5476,3171.0
2018-07-05 13:50:00,208.49,208.49,208.35,208.49,3600.0,188.5205,188.5205,188.3939,188.5205,3600.0
2018-07-05 13:55:00,208.47,208.54,208.43,208.54,4348.0,188.5024,188.5657,188.4663,188.5657,4348.0
2018-07-05 14:00:00,208.6,208.85,208.48,208.48,7059.0,188.62,188.846,188.5115,188.5115,7059.0
2018-07-05 14:05:00,208.49,208.51,208.29,208.29,2900.0,188.5205,188.5386,188.3397,188.3397,2900.0
2018-07-05 14:10:00,208.31,208.36,208.19,208.19,5832.0,188.3577,188.403,188.2492,188.2492,5832.0
2018-07-05 14:15:00,208.14,208.57,208.1,208.53,34356.0,188.204,188.5928,188.1679,188.5567,34356.0
2018-07-05 14:20:00,208.55,208.66,208.44,208.47,7502.0,188.5748,188.6742,188.4753,188.5024,7502.0
2018-07-05 14:25:00,208.47,208.77,208.47,208.74,5877.0,188.5024,188.7737,188.5024,188.7466,5877.0
2018-07-05 14:30:00,208.72,208.83,208.66,208.81,3947.0,188.7285,188.8279,188.6742,188.8099,3947.0
2018-07-05 14:35:00,208.86,208.86,208.6,208.6,5980.0,188.8551,188.8551,188.62,188.62,5980.0
2018-07-05 14:40:00,208.62,208.76,208.56,208.7,3970.0,188.6381,188.7646,188.5838,188.7104,3970.0
2018-07-05 14:45:00,208.67,208.83,208.67,208.8,6188.0,188.6833,188.8279,188.6833,188.8008,6188.0
2018-07-05 14:50:00,208.79,208.83,208.67,208.67,7586.0,188.7918,188.8279,188.6833,188.6833,7586.0
2018-07-05 14:55:00,208.68,208.89,208.68,208.83,5456.0,188.6923,188.8822,188.6923,188.8279,5456.0
2018-07-05 15:00:00,208.83,209.1,208.83,208.97,18776.0,188.8279,189.0721,188.8279,188.9545,18776.0
2018-07-05 15:05:00,208.97,209.02,208.85,208.9,5580.0,188.9545,188.9997,188.846,188.8912,5580.0
2018-07-05 15:10:00,208.9,208.99,208.86,208.99,8820.0,188.8912,188.9726,188.8551,188.9726,8820.0
2018-07-05 15:15:00,208.96,209.07,208.95,209.06,13979.0,188.9455,189.045,188.9364,189.0359,13979.0
2018-07-05 15:20:00,209.06,209.06,208.84,208.93,10904.0,189.0359,189.0359,188.837,188.9184,10904.0
2018-07-05 15:25:00,208.94,209.02,208.85,208.9,13873.0,188.9274,188.9997,188.846,188.8912,13873.0
2018-07-05 15:30:00,208.86,208.94,208.84,208.94,15541.0,188.8551,188.9274,188.837,188.9274,15541.0
2018-07-05 15:35:00,208.95,208.95,208.79,208.87,15268.0,188.9364,188.9364,188.7918,188.8641,15268.0
2018-07-05 15:40:00,208.86,208.96,208.81,208.87,33351.0,188.8551,188.9455,188.8099,188.8641,33351.0
2018-07-05 15:45:00,208.87,208.97,208.76,208.87,27149.0,188.8641,188.9545,188.7646,188.8641,27149.0
2018-07-05 15:50:00,208.87,209.2,208.85,209.03,71451.0,188.8641,189.1625,188.846,189.0088,71451.0
2018-07-05 15:55:00,209.03,209.17,208.92,209.08,115776.0,189.0088,189.1354,188.9093,189.054,115776.0
2018-07-06 09:30:00,207.14,208.0,206.72,207.0,59885.0,187.2998,188.0774,186.92,187.1732,59885.0
2018-07-06 09:35:00,207.01,207.53,206.9,206.98,41470.0,187.1823,187.6525,187.0828,187.1551,41470.0
2018-07-06 09:40:00,206.93,207.0,206.65,206.81,47182.0,187.1099,187.1732,186.8567,187.0014,47182.0
2018-07-06 09:45:00,206.85,207.77,206.85,207.77,31262.0,187.0376,187.8695,187.0376,187.8695,31262.0
2018-07-06 09:50:00,207.83,208.18,207.82,208.01,13041.0,187.9237,188.2402,187.9147,188.0865,13041.0
2018-07-06 09:55:00,208.01,208.13,207.72,208.13,13221.0,188.0865,188.195,187.8243,188.195,13221.0
2018-07-06 10:00:00,208.17,208.17,207.84,207.89,8758.0,188.2312,188.2312,187.9328,187.978,8758.0
2018-07-06 10:05:00,207.81,208.34,207.75,208.27,6355.0,187.9056,188.3849,187.8514,188.3216,6355.0
2018-07-06 10:10:00,208.31,208.38,208.19,208.27,7455.0,188.3577,188.421,188.2492,188.3216,7455.0
2018-07-06 10:15:00,208.27,208.34,207.96,208.08,8593.0,188.3216,188.3849,188.0413,188.1498,8593.0
2018-07-06 10:20:00,208.06,208.19,207.98,208.03,6706.0,188.1317,188.2492,188.0594,188.1046,6706.0
2018-07-06 10:25:00,208.03,208.29,208.02,208.29,3640.0,188.1046,188.3397,188.0955,188.3397,3640.0
2018-07-06 10:30:00,208.34,208.39,207.99,208.02,12665.0,188.3849,188.4301,188.0684,188.0955,12665.0
2018-07-06 10:35:00,208.0,208.49,208.0,208.47,9685.0,188.0774,188.5205,188.0774,188.5024,9685.0
2018-07-06 10:40:00,208.53,208.87,208.52,208.87,7296.0,188.5567,188.8641,188.5476,188.8641,7296.0
2018-07-06 10:45:00,208.86,208.87,208.67,208.79,6313.0,188.8551,188.8641,188.6833,188.7918,6313.0
2018-07-06 10:50:00,208.83,209.02,208.83,208.97,6063.0,188.8279,188.9997,188.8279,188.9545,6063.0
2018-07-06 10:55:00,209.0,209.03,208.8,208.82,6420.0,188.9817,189.0088,188.8008,188.8189,6420.0
2018-07-06 11:00:00,208.83,209.03,208.83,209.0,5020.0,188.8279,189.0088,188.8279,188.9817,5020.0
2018-07-06 11:05:00,208.96,209.2,208.9,209.2,10743.0,188.9455,189.1625,188.8912,189.1625,10743.0
2018-07-06 11:10:00,209.25,209.25,209.07,209.2,12924.0,189.2077,189.2077,189.045,189.1625,12924.0
2018-07-06 11:15:00,209.18,209.27,209.03,209.15,11353.0,189.1444,189.2258,189.0088,189.1173,11353.0
2018-07-06 11:20:00,209.22,209.33,209.13,209.24,8272.0,189.1806,189.28,189.0992,189.1987,8272.0
2018-07-06 11:25:00,209.3,209.4,209.22,209.22,18086.0,189.2529,189.3433,189.1806,189.1806,18086.0
2018-07-06 11:30:00,209.22,209.37,209.22,209.36,18365.0,189.1806,189.3162,189.1806,189.3072,18365.0
2018-07-06 11:35:00,209.35,209.53,209.23,209.53,42186.0,189.2981,189.4609,189.1896,189.4609,42186.0
2018-07-06 11:40:00,209.57,209.58,209.35,209.46,6473.0,189.4971,189.5061,189.2981,189.3976,6473.0
2018-07-06 11:45:00,209.51,209.74,209.46,209.67,5873.0,189.4428,189.6508,189.3976,189.5875,5873.0
2018-07-06 11:50:00,209.68,209.68,209.36,209.42,5679.0,189.5965,189.5965,189.3072,189.3614,5679.0
2018-07-06 11:55:00,209.43,209.55,209.38,209.44,4600.0,189.3705,189.479,189.3253,189.3795,4600.0
2018-07-06 12:00:00,209.44,209.51,209.36,209.51,10405.0,189.3795,189.4428,189.3072,189.4428,10405.0
2018-07-06 12:05:00,209.47,209.85,209.4,209.77,13659.0,189.4066,189.7502,189.3433,189.6779,13659.0
2018-07-06 12:10:00,209.81,209.95,209.77,209.95,6097.0,189.7141,189.8407,189.6779,189.8407,6097.0
2018-07-06 12:15:00,209.96,210.15,209.72,209.8,22201.0,189.8497,190.0215,189.6327,189.705,22201.0
2018-07-06 12:20:00,209.83,210.0,209.83,209.95,8252.0,189.7322,189.8859,189.7322,189.8407,8252.0
2018-07-06 12:25:00,209.97,210.08,209.9,209.9,7350.0,189.8587,189.9582,189.7955,189.7955,7350.0
2018-07-06 12:30:00,209.89,209.89,209.62,209.69,7499.0,189.7864,189.7864,189.5423,189.6056,7499.0
2018-07-06 12:35:00,209.71,209.82,209.66,209.76,13364.0,189.6237,189.7231,189.5784,189.6689,13364.0
2018-07-06 12:40:00,209.76,209.76,209.61,209.61,6742.0,189.6689,189.6689,189.5332,189.5332,6742.0
2018-07-06 12:45:00,209.62,209.71,209.62,209.69,4000.0,189.5423,189.6237,189.5423,189.6056,4000.0
2018-07-06 12:50:00,209.7,209.9,209.7,209.9,5000.0,189.6146,189.7955,189.6146,189.7955,5000.0
2018-07-06 12:55:00,209.85,210.09,209.85,210.09,6395.0,189.7502,189.9673,189.7502,189.9673,6395.0
2018-07-06 13:00:00,210.12,210.35,210.12,210.34,10766.0,189.9944,190.2024,189.9944,190.1933,10766.0
2018-07-06 13:05:00,210.36,210.39,210.3,210.39,3802.0,190.2114,190.2385,190.1571,190.2385,3802.0
2018-07-06 13:10:00,210.32,210.38,210.14,210.15,4037.0,190.1752,190.2295,190.0125,190.0215,4037.0
2018-07-06 13:15:00,210.16,210.26,210.16,210.23,3900.0,190.0305,190.121,190.0305,190.0938,3900.0
2018-07-06 13:20:00,210.21,210.31,210.17,210.17,5408.0,190.0758,190.1662,190.0396,190.0396,5408.0
2018-07-06 13:25:00,210.19,210.23,210.18,210.18,1420.0,190.0577,190.0938,190.0486,190.0486,1420.0
2018-07-06 13:30:00,210.18,210.36,210.18,210.32,2560.0,190.0486,190.2114,190.0486,190.1752,2560.0
2018-07-06 13:35:00,210.32,210.37,210.3,210.3,3605.0,190.1752,190.2204,190.1571,190.1571,3605.0
2018-07-06 13:40:00,210.32,210.36,210.11,210.13,2052.0,190.1752,190.2114,189.9853,190.0034,2052.0
2018-07-06 13:45:00,210.13,210.15,210.07,210.09,7800.0,190.0034,190.0215,189.9492,189.9673,7800.0
2018-07-06 13:50:00,210.1,210.14,210.03,210.08,2719.0,189.9763,190.0125,189.913,189.9582,2719.0
2018-07-06 13:55:00,210.06,210.11,210.04,210.09,2869.0,189.9401,189.9853,189.922,189.9673,2869.0
2018-07-06 14:00:00,210.04,210.09,209.91,209.94,6609.0,189.922,189.9673,189.8045,189.8316,6609.0
2018-07-06 14:05:00,209.94,209.97,209.87,209.94,4394.0,189.8316,189.8587,189.7683,189.8316,4394.0
2018-07-06 14:10:00,209.95,210.0,209.9,209.98,5240.0,189.8407,189.8859,189.7955,189.8678,5240.0
2018-07-06 14:15:00,209.98,209.99,209.85,209.91,4730.0,189.8678,189.8768,189.7502,189.8045,4730.0
2018-07-06 14:20:00,209.92,209.96,209.87,209.87,3771.0,189.8135,189.8497,189.7683,189.7683,3771.0
2018-07-06 14:25:00,209.88,209.88,209.72,209.79,5763.0,189.7774,189.7774,189.6327,189.696,5763.0
2018-07-06 14:30:00,209.79,209.79,209.69,209.69,3853.0,189.696,189.696,189.6056,189.6056,3853.0
2018-07-06 14:35:00,209.72,209.8,209.61,209.68,4013.0,189.6327,189.705,189.5332,189.5965,4013.0
2018-07-06 14:40:00,209.64,209.69,209.59,209.68,8852.0,189.5604,189.6056,189.5151,189.5965,8852.0
2018-07-06 14:45:00,209.68,209.69,209.56,209.66,7014.0,189.5965,189.6056,189.488,189.5784,7014.0
2018-07-06 14:50:00,209.65,209.69,209.55,209.69,5908.0,189.5694,189.6056,189.479,189.6056,5908.0
2018-07-06 14:55:00,209.72,209.87,209.69,209.81,5100.0,189.6327,189.7683,189.6056,189.7141,5100.0
2018-07-06 15:00:00,209.78,209.83,209.71,209.83,7789.0,189.6869,189.7322,189.6237,189.7322,7789.0
2018-07-06 15:05:00,209.82,209.86,209.78,209.85,4700.0,189.7231,189.7593,189.6869,189.7502,4700.0
2018-07-06 15:10:00,209.84,209.9,209.75,209.85,15042.0,189.7412,189.7955,189.6598,189.7502,15042.0
2018-07-06 15:15:00,209.9,209.9,209.76,209.82,6579.0,189.7955,189.7955,189.6689,189.7231,6579.0
2018-07-06 15:20:00,209.82,209.96,209.81,209.93,6630.0,189.7231,189.8497,189.7141,189.8226,6630.0
2018-07-06 15:25:00,209.91,210.1,209.91,209.94,7773.0,189.8045,189.9763,189.8045,189.8316,7773.0
2018-07-06 15:30:00,210.02,210.03,209.89,209.97,8388.0,189.904,189.913,189.7864,189.8587,8388.0
2018-07-06 15:35:00,209.98,209.98,209.68,209.76,10329.0,189.8678,189.8678,189.5965,189.6689,10329.0
2018-07-06 15:40:00,209.75,209.77,209.49,209.49,10811.0,189.6598,189.6779,189.4247,189.4247,10811.0
2018-07-06 15:45:00,209.47,209.49,209.17,209.33,23991.0,189.4066,189.4247,189.1354,189.28,23991.0
2018-07-06 15:50:00,209.31,209.56,209.24,209.5,17419.0,189.262,189.488,189.1987,189.4338,17419.0
2018-07-06 15:55:00,209.5,209.76,209.39,209.63,81012.0,189.4338,189.6689,189.3343,189.5513,81012.0
2018-07-09 09:30:00,210.52,211.32,210.42,211.24,36176.0,190.3561,191.0794,190.2656,191.0071,36176.0
2018-07-09 09:35:00,211.19,211.79,210.96,211.43,24809.0,190.9619,191.5044,190.7539,191.1789,24809.0
2018-07-09 09:40:00,211.39,211.51,211.09,211.09,12576.0,191.1427,191.2512,190.8715,190.8715,12576.0
2018-07-09 09:45:00,211.1,211.15,210.33,210.58,20251.0,190.8805,190.9257,190.1843,190.4103,20251.0
2018-07-09 09:50:00,210.58,210.84,210.57,210.7,7452.0,190.4103,190.6454,190.4013,190.5188,7452.0
2018-07-09 09:55:00,210.71,210.86,210.64,210.7,7994.0,190.5279,190.6635,190.4646,190.5188,7994.0
2018-07-09 10:00:00,210.65,210.75,210.47,210.72,11350.0,190.4736,190.564,190.3109,190.5369,11350.0
2018-07-09 10:05:00,210.69,210.74,210.19,210.19,16514.0,190.5098,190.555,190.0577,190.0577,16514.0
2018-07-09 10:10:00,210.22,210.56,210.21,210.52,9240.0,190.0848,190.3922,190.0758,190.3561,9240.0
2018-07-09 10:15:00,210.59,210.59,210.16,210.31,13941.0,190.4194,190.4194,190.0305,190.1662,13941.0
2018-07-09 10:20:00,210.25,210.26,210.0,210.17,10081.0,190.1119,190.121,189.8859,190.0396,10081.0
2018-07-09 10:25:00,210.16,210.29,210.05,210.1,14328.0,190.0305,190.1481,189.9311,189.9763,14328.0
2018-07-09 10:30:00,210.1,210.32,210.07,210.25,7166.0,189.9763,190.1752,189.9492,190.1119,7166.0
2018-07-09 10:35:00,210.29,210.36,210.19,210.21,8158.0,190.1481,190.2114,190.0577,190.0758,8158.0
2018-07-09 10:40:00,210.21,210.25,210.1,210.17,9678.0,190.0758,190.1119,189.9763,190.0396,9678.0
2018-07-09 10:45:00,210.16,210.3,210.16,210.3,10923.0,190.0305,190.1571,190.0305,190.1571,10923.0
2018-07-09 10:50:00,210.28,210.3,210.18,210.29,8576.0,190.1391,190.1571,190.0486,190.1481,8576.0
2018-07-09 10:55:00,210.31,210.79,210.28,210.64,12592.0,190.1662,190.6002,190.1391,190.4646,12592.0
2018-07-09 11:00:00,210.67,210.69,210.35,210.4,9450.0,190.4917,190.5098,190.2024,190.2476,9450.0
2018-07-09 11:05:00,210.4,210.5,210.35,210.5,24819.0,190.2476,190.338,190.2024,190.338,24819.0
2018-07-09 11:10:00,210.5,210.69,210.49,210.65,7297.0,190.338,190.5098,190.3289,190.4736,7297.0
2018-07-09 11:15:00,210.67,210.69,210.61,210.68,5047.0,190.4917,190.5098,190.4374,190.5007,5047.0
2018-07-09 11:20:00,210.66,210.81,210.64,210.78,6964.0,190.4827,190.6183,190.4646,190.5912,6964.0
2018-07-09 11:25:00,210.78,210.8,210.56,210.6,8441.0,190.5912,190.6092,190.3922,190.4284,8441.0
2018-07-09 11:30:00,210.57,210.57,210.46,210.53,9541.0,190.4013,190.4013,190.3018,190.3651,9541.0
2018-07-09 11:35:00,210.56,210.81,210.56,210.79,9983.0,190.3922,190.6183,190.3922,190.6002,9983.0
2018-07-09 11:40:00,210.83,210.89,210.69,210.69,10486.0,190.6364,190.6906,190.5098,190.5098,10486.0
2018-07-09 11:45:00,210.69,210.83,210.67,210.8,5027.0,190.5098,190.6364,190.4917,190.6092,5027.0
2018-07-09 11:50:00,210.83,210.91,210.72,210.75,6517.0,190.6364,190.7087,190.5369,190.564,6517.0
2018-07-09 11:55:00,210.78,211.11,210.7,210.98,11920.0,190.5912,190.8896,190.5188,190.772,11920.0
2018-07-09 12:00:00,210.92,211.28,210.91,211.2,12730.0,190.7178,191.0433,190.7087,190.9709,12730.0
2018-07-09 12:05:00,211.16,211.2,211.05,211.05,8400.0,190.9348,190.9709,190.8353,190.8353,8400.0
2018-07-09 12:10:00,211.06,211.18,210.99,211.08,41929.0,190.8443,190.9529,190.7811,190.8624,41929.0
2018-07-09 12:15:00,211.09,211.14,210.98,210.98,28011.0,190.8715,190.9167,190.772,190.772,28011.0
2018-07-09 12:20:00,210.98,211.04,210.96,211.02,7018.0,190.772,190.8263,190.7539,190.8082,7018.0
2018-07-09 12:25:00,211.01,211.04,210.99,211.03,5759.0,190.7991,190.8263,190.7811,190.8172,5759.0
2018-07-09 12:30:00,211.0,211.02,210.76,211.01,7662.0,190.7901,190.8082,190.5731,190.7991,7662.0
2018-07-09 12:35:00,210.97,210.98,210.92,210.96,5140.0,190.763,190.772,190.7178,190.7539,5140.0
2018-07-09 12:40:00,210.97,211.0,210.88,210.92,8841.0,190.763,190.7901,190.6816,190.7178,8841.0
2018-07-09 12:45:00,210.9,210.92,210.84,210.84,4385.0,190.6997,190.7178,190.6454,190.6454,4385.0
2018-07-09 12:50:00,210.84,210.93,210.82,210.93,4956.0,190.6454,190.7268,190.6273,190.7268,4956.0
2018-07-09 12:55:00,210.92,210.99,210.76,210.78,19337.0,190.7178,190.7811,190.5731,190.5912,19337.0
2018-07-09 13:00:00,210.79,210.86,210.74,210.86,6317.0,190.6002,190.6635,190.555,190.6635,6317.0
2018-07-09 13:05:00,210.84,210.88,210.62,210.62,5743.0,190.6454,190.6816,190.4465,190.4465,5743.0
2018-07-09 13:10:00,210.61,210.61,210.31,210.36,40696.0,190.4374,190.4374,190.1662,190.2114,40696.0
2018-07-09 13:15:00,210.41,210.7,210.29,210.7,15510.0,190.2566,190.5188,190.1481,190.5188,15510.0
2018-07-09 13:20:00,210.71,210.71,210.49,210.61,8363.0,190.5279,190.5279,190.3289,190.4374,8363.0
2018-07-09 13:25:00,210.62,210.75,210.58,210.58,8534.0,190.4465,190.564,190.4103,190.4103,8534.0
2018-07-09 13:30:00,210.6,210.68,210.6,210.65,5353.0,190.4284,190.5007,190.4284,190.4736,5353.0
2018-07-09 13:35:00,210.64,210.73,210.55,210.68,7452.0,190.4646,190.546,190.3832,190.5007,7452.0
2018-07-09 13:40:00,210.7,210.72,210.57,210.63,5271.0,190.5188,190.5369,190.4013,190.4555,5271.0
2018-07-09 13:45:00,210.63,210.79,210.63,210.73,7740.0,190.4555,190.6002,190.4555,190.546,7740.0
2018-07-09 13:50:00,210.75,210.94,210.75,210.93,8232.0,190.564,190.7358,190.564,190.7268,8232.0
2018-07-09 13:55:00,210.94,211.03,210.88,210.93,29833.0,190.7358,190.8172,190.6816,190.7268,29833.0
2018-07-09 14:00:00,210.89,211.0,210.89,211.0,13102.0,190.6906,190.7901,190.6906,190.7901,13102.0
2018-07-09 14:05:00,211.0,211.11,210.86,210.95,22523.0,190.7901,190.8896,190.6635,190.7449,22523.0
2018-07-09 14:10:00,210.94,210.94,210.84,210.9,4047.0,190.7358,190.7358,190.6454,190.6997,4047.0
2018-07-09 14:15:00,210.91,210.94,210.7,210.7,9173.0,190.7087,190.7358,190.5188,190.5188,9173.0
2018-07-09 14:20:00,210.71,210.82,210.7,210.7,5365.0,190.5279,190.6273,190.5188,190.5188,5365.0
2018-07-09 14:25:00,210.72,210.72,210.62,210.62,4573.0,190.5369,190.5369,190.4465,190.4465,4573.0
2018-07-09 14:30:00,210.61,210.79,210.61,210.69,14321.0,190.4374,190.6002,190.4374,190.5098,14321.0
2018-07-09 14:35:00,210.7,210.87,210.69,210.73,11378.0,190.5188,190.6725,190.5098,190.546,11378.0
2018-07-09 14:40:00,210.73,210.8,210.71,210.78,7436.0,190.546,190.6092,190.5279,190.5912,7436.0
2018-07-09 14:45:00,210.75,210.83,210.7,210.75,7854.0,190.564,190.6364,190.5188,190.564,7854.0
2018-07-09 14:50:00,210.75,210.83,210.65,210.66,7347.0,190.564,190.6364,190.4736,190.4827,7347.0
2018-07-09 14:55:00,210.65,210.8,210.56,210.8,11083.0,190.4736,190.6092,190.3922,190.6092,11083.0
2018-07-09 15:00:00,210.78,210.91,210.78,210.9,7300.0,190.5912,190.7087,190.5912,190.6997,7300.0
2018-07-09 15:05:00,210.89,210.94,210.81,210.88,11224.0,190.6906,190.7358,190.6183,190.6816,11224.0
2018-07-09 15:10:00,210.87,210.9,210.84,210.86,8739.0,190.6725,190.6997,190.6454,190.6635,8739.0
2018-07-09 15:15:00,210.86,210.86,210.69,210.73,8930.0,190.6635,190.6635,190.5098,190.546,8930.0
2018-07-09 15:20:00,210.69,210.74,210.66,210.71,7758.0,190.5098,190.555,190.4827,190.5279,7758.0
2018-07-09 15:25:00,210.72,210.77,210.65,210.65,10033.0,190.5369,190.5821,190.4736,190.4736,10033.0
2018-07-09 15:30:00,210.65,210.85,210.56,210.85,9900.0,190.4736,190.6545,190.3922,190.6545,9900.0
2018-07-09 15:35:00,210.86,210.95,210.75,210.95,14981.0,190.6635,190.7449,190.564,190.7449,14981.0
2018-07-09 15:40:00,210.95,211.02,210.94,211.01,14861.0,190.7449,190.8082,190.7358,190.7991,14861.0
2018-07-09 15:45:00,211.01,211.04,210.97,211.0,25245.0,190.7991,190.8263,190.763,190.7901,25245.0
2018-07-09 15:50:00,210.98,211.0,210.77,210.91,41363.0,190.772,190.7901,190.5821,190.7087,41363.0
2018-07-09 15:55:00,210.9,211.05,210.88,210.97,60733.0,190.6997,190.8353,190.6816,190.763,60733.0
2018-07-10 09:30:00,210.65,212.08,210.65,211.7,50827.0,190.4736,191.7666,190.4736,191.423,50827.0
2018-07-10 09:35:00,211.8,212.28,211.74,212.09,22419.0,191.5135,191.9475,191.4592,191.7757,22419.0
2018-07-10 09:40:00,212.1,212.12,211.77,211.91,19797.0,191.7847,191.8028,191.4863,191.6129,19797.0
2018-07-10 09:45:00,211.88,212.12,211.64,211.64,13301.0,191.5858,191.8028,191.3688,191.3688,13301.0
2018-07-10 09:50:00,211.68,211.89,211.63,211.65,7924.0,191.405,191.5948,191.3598,191.3778,7924.0
2018-07-10 09:55:00,211.65,212.05,211.61,211.76,14681.0,191.3778,191.7395,191.3417,191.4773,14681.0
2018-07-10 10:00:00,211.76,212.23,211.75,212.16,16151.0,191.4773,191.9023,191.4683,191.839,16151.0
2018-07-10 10:05:00,212.09,212.3,212.06,212.06,13847.0,191.7757,191.9656,191.7486,191.7486,13847.0
2018-07-10 10:10:00,212.12,212.69,212.03,212.5,25280.0,191.8028,192.3182,191.7214,192.1464,25280.0
2018-07-10 10:15:00,212.39,212.7,212.39,212.6,16322.0,192.047,192.3273,192.047,192.2368,16322.0
2018-07-10 10:20:00,212.61,212.64,212.14,212.14,10724.0,192.2459,192.273,191.8209,191.8209,10724.0
2018-07-10 10:25:00,212.15,212.19,211.94,211.94,17442.0,191.8299,191.8661,191.6401,191.6401,17442.0
2018-07-10 10:30:00,211.9,212.02,211.83,211.86,5095.0,191.6039,191.7124,191.5406,191.5677,5095.0
2018-07-10 10:35:00,211.81,212.08,211.81,211.99,10191.0,191.5225,191.7666,191.5225,191.6853,10191.0
2018-07-10 10:40:00,211.99,212.43,211.98,212.37,18119.0,191.6853,192.0831,191.6762,192.0289,18119.0
2018-07-10 10:45:00,212.4,212.41,211.95,212.02,7430.0,192.056,192.065,191.6491,191.7124,7430.0
2018-07-10 10:50:00,212.0,212.0,211.78,211.83,4228.0,191.6943,191.6943,191.4954,191.5406,4228.0
2018-07-10 10:55:00,211.86,211.96,211.82,211.89,12549.0,191.5677,191.6581,191.5316,191.5948,12549.0
2018-07-10 11:00:00,211.9,211.91,211.73,211.77,11748.0,191.6039,191.6129,191.4502,191.4863,11748.0
2018-07-10 11:05:00,211.77,211.77,211.63,211.71,8042.0,191.4863,191.4863,191.3598,191.4321,8042.0
2018-07-10 11:10:00,211.69,212.0,211.67,211.97,27890.0,191.414,191.6943,191.3959,191.6672,27890.0
2018-07-10 11:15:00,211.97,212.05,211.94,212.05,6878.0,191.6672,191.7395,191.6401,191.7395,6878.0
2018-07-10 11:20:00,212.03,212.04,211.75,211.76,7356.0,191.7214,191.7305,191.4683,191.4773,7356.0
2018-07-10 11:25:00,211.75,212.02,211.75,211.79,38052.0,191.4683,191.7124,191.4683,191.5044,38052.0
2018-07-10 11:30:00,211.77,211.78,211.43,211.49,6436.0,191.4863,191.4954,191.1789,191.2332,6436.0
2018-07-10 11:35:00,211.48,211.63,211.45,211.54,8394.0,191.2241,191.3598,191.197,191.2784,8394.0
2018-07-10 11:40:00,211.55,211.58,211.42,211.42,6552.0,191.2874,191.3145,191.1699,191.1699,6552.0
2018-07-10 11:45:00,211.42,211.71,211.41,211.65,7460.0,191.1699,191.4321,191.1608,191.3778,7460.0
2018-07-10 11:50:00,211.66,211.77,211.58,211.58,4280.0,191.3869,191.4863,191.3145,191.3145,4280.0
2018-07-10 11:55:00,211.6,211.6,211.44,211.55,6355.0,191.3326,191.3326,191.1879,191.2874,6355.0
2018-07-10 12:00:00,211.54,211.61,211.51,211.58,5332.0,191.2784,191.3417,191.2512,191.3145,5332.0
2018-07-10 12:05:00,211.6,211.74,211.47,211.47,6002.0,191.3326,191.4592,191.2151,191.2151,6002.0
2018-07-10 12:10:00,211.49,211.77,211.49,211.73,4734.0,191.2332,191.4863,191.2332,191.4502,4734.0
2018-07-10 12:15:00,211.73,211.83,211.72,211.73,2900.0,191.4502,191.5406,191.4411,191.4502,2900.0
2018-07-10 12:20:00,211.74,211.75,211.63,211.64,3828.0,191.4592,191.4683,191.3598,191.3688,3828.0
2018-07-10 12:25:00,211.61,211.71,211.61,211.68,4790.0,191.3417,191.4321,191.3417,191.405,4790.0
2018-07-10 12:30:00,211.68,211.72,211.59,211.68,4315.0,191.405,191.4411,191.3236,191.405,4315.0
2018-07-10 12:35:00,211.66,211.66,211.58,211.61,6205.0,191.3869,191.3869,191.3145,191.3417,6205.0
2018-07-10 12:40:00,211.64,211.65,211.38,211.38,4845.0,191.3688,191.3778,191.1337,191.1337,4845.0
2018-07-10 12:45:00,211.39,211.39,211.16,211.31,7152.0,191.1427,191.1427,190.9348,191.0704,7152.0
2018-07-10 12:50:00,211.23,211.29,211.11,211.2,7495.0,190.9981,191.0523,190.8896,190.9709,7495.0
2018-07-10 12:55:00,211.18,211.33,211.17,211.29,3271.0,190.9529,191.0885,190.9438,191.0523,3271.0
2018-07-10 13:00:00,211.34,211.34,211.29,211.34,2843.0,191.0975,191.0975,191.0523,191.0975,2843.0
2018-07-10 13:05:00,211.36,211.42,211.36,211.36,4200.0,191.1156,191.1699,191.1156,191.1156,4200.0
2018-07-10 13:10:00,211.31,211.34,211.17,211.2,4780.0,191.0704,191.0975,190.9438,190.9709,4780.0
2018-07-10 13:15:00,211.19,211.26,211.08,211.16,5528.0,190.9619,191.0252,190.8624,190.9348,5528.0
2018-07-10 13:20:00,211.17,211.22,211.07,211.11,4621.0,190.9438,190.989,190.8534,190.8896,4621.0
2018-07-10 13:25:00,211.1,211.34,211.1,211.19,7176.0,190.8805,191.0975,190.8805,190.9619,7176.0
2018-07-10 13:30:00,211.22,211.22,210.96,210.96,6530.0,190.989,190.989,190.7539,190.7539,6530.0
2018-07-10 13:35:00,210.99,211.08,210.92,211.08,9029.0,190.7811,190.8624,190.7178,190.8624,9029.0
2018-07-10 13:40:00,211.08,211.18,211.05,211.1,6685.0,190.8624,190.9529,190.8353,190.8805,6685.0
2018-07-10 13:45:00,211.05,211.19,211.04,211.19,5304.0,190.8353,190.9619,190.8263,190.9619,5304.0
2018-07-10 13:50:00,211.15,211.16,211.01,211.01,2309.0,190.9257,190.9348,190.7991,190.7991,2309.0
2018-07-10 13:55:00,211.03,211.23,211.01,211.23,4300.0,190.8172,190.9981,190.7991,190.9981,4300.0
2018-07-10 14:00:00,211.2,211.48,211.19,211.43,12858.0,190.9709,191.2241,190.9619,191.1789,12858.0
2018-07-10 14:05:00,211.47,211.48,211.31,211.31,2500.0,191.2151,191.2241,191.0704,191.0704,2500.0
2018-07-10 14:10:00,211.36,211.52,211.34,211.46,7192.0,191.1156,191.2603,191.0975,191.206,7192.0
2018-07-10 14:15:00,211.48,211.51,211.43,211.45,2902.0,191.2241,191.2512,191.1789,191.197,2902.0
2018-07-10 14:20:00,211.43,211.46,211.34,211.35,6221.0,191.1789,191.206,191.0975,191.1066,6221.0
2018-07-10 14:25:00,211.36,211.42,211.3,211.39,5928.0,191.1156,191.1699,191.0614,191.1427,5928.0
2018-07-10 14:30:00,211.42,211.46,211.37,211.4,4353.0,191.1699,191.206,191.1247,191.1518,4353.0
2018-07-10 14:35:00,211.38,211.56,211.38,211.56,7705.0,191.1337,191.2965,191.1337,191.2965,7705.0
2018-07-10 14:40:00,211.56,211.71,211.56,211.63,6995.0,191.2965,191.4321,191.2965,191.3598,6995.0
2018-07-10 14:45:00,211.6,211.78,211.56,211.71,5943.0,191.3326,191.4954,191.2965,191.4321,5943.0
2018-07-10 14:50:00,211.69,211.72,211.61,211.61,14599.0,191.414,191.4411,191.3417,191.3417,14599.0
2018-07-10 14:55:00,211.65,211.7,211.63,211.66,3590.0,191.3778,191.423,191.3598,191.3869,3590.0
2018-07-10 15:00:00,211.68,211.78,211.65,211.75,10343.0,191.405,191.4954,191.3778,191.4683,10343.0
2018-07-10 15:05:00,211.74,211.74,211.58,211.62,6680.0,191.4592,191.4592,191.3145,191.3507,6680.0
2018-07-10 15:10:00,211.63,211.66,211.59,211.61,7615.0,191.3598,191.3869,191.3236,191.3417,7615.0
2018-07-10 15:15:00,211.63,211.78,211.59,211.76,13478.0,191.3598,191.4954,191.3236,191.4773,13478.0
2018-07-10 15:20:00,211.74,211.81,211.7,211.72,7357.0,191.4592,191.5225,191.423,191.4411,7357.0
2018-07-10 15:25:00,211.71,211.75,211.58,211.62,19959.0,191.4321,191.4683,191.3145,191.3507,19959.0
2018-07-10 15:30:00,211.64,211.81,211.64,211.69,15641.0,191.3688,191.5225,191.3688,191.414,15641.0
2018-07-10 15:35:00,211.69,211.76,211.66,211.75,15781.0,191.414,191.4773,191.3869,191.4683,15781.0
2018-07-10 15:40:00,211.75,211.76,211.58,211.76,16310.0,191.4683,191.4773,191.3145,191.4773,16310.0
2018-07-10 15:45:00,211.8,211.81,211.65,211.72,26028.0,191.5135,191.5225,191.3778,191.4411,26028.0
2018-07-10 15:50:00,211.73,211.89,211.72,211.78,31742.0,191.4502,191.5948,191.4411,191.4954,31742.0
2018-07-10 15:55:00,211.77,211.8,211.63,211.68,72587.0,191.4863,191.5135,191.3598,191.405,72587.0
2018-07-11 09:30:00,211.22,211.47,210.36,210.66,37772.0,190.989,191.2151,190.2114,190.4827,37772.0
2018-07-11 09:35:00,210.71,210.88,210.3,210.48,12899.0,190.5279,190.6816,190.1571,190.3199,12899.0
2018-07-11 09:40:00,210.58,210.92,210.49,210.53,18648.0,190.4103,190.7178,190.3289,190.3651,18648.0
2018-07-11 09:45:00,210.55,210.7,210.09,210.12,14702.0,190.3832,190.5188,189.9673,189.9944,14702.0
2018-07-11 09:50:00,210.13,210.28,209.97,210.24,13197.0,190.0034,190.1391,189.8587,190.1029,13197.0
2018-07-11 09:55:00,210.3,210.5,210.3,210.38,6430.0,190.1571,190.338,190.1571,190.2295,6430.0
2018-07-11 10:00:00,210.48,210.84,210.4,210.5,13352.0,190.3199,190.6454,190.2476,190.338,13352.0
2018-07-11 10:05:00,210.4,210.47,210.39,210.43,1870.0,190.2476,190.3109,190.2385,190.2747,1870.0
2018-07-11 10:10:00,210.4,210.61,210.39,210.61,8247.0,190.2476,190.4374,190.2385,190.4374,8247.0
2018-07-11 10:15:00,210.62,210.93,210.61,210.7,8474.0,190.4465,190.7268,190.4374,190.5188,8474.0
2018-07-11 10:20:00,210.71,210.8,210.55,210.57,19608.0,190.5279,190.6092,190.3832,190.4013,19608.0
2018-07-11 10:25:00,210.6,211.1,210.6,211.0,17625.0,190.4284,190.8805,190.4284,190.7901,17625.0
2018-07-11 10:30:00,210.98,211.25,210.94,211.24,7008.0,190.772,191.0161,190.7358,191.0071,7008.0
2018-07-11 10:35:00,211.22,211.26,211.13,211.13,21461.0,190.989,191.0252,190.9076,190.9076,21461.0
2018-07-11 10:40:00,211.13,211.13,210.9,211.01,8735.0,190.9076,190.9076,190.6997,190.7991,8735.0
2018-07-11 10:45:00,211.02,211.2,211.01,211.2,7700.0,190.8082,190.9709,190.7991,190.9709,7700.0
2018-07-11 10:50:00,211.2,211.3,211.17,211.29,10352.0,190.9709,191.0614,190.9438,191.0523,10352.0
2018-07-11 10:55:00,211.25,211.31,211.18,211.23,7970.0,191.0161,191.0704,190.9529,190.9981,7970.0
2018-07-11 11:00:00,211.28,211.78,211.28,211.63,10141.0,191.0433,191.4954,191.0433,191.3598,10141.0
2018-07-11 11:05:00,211.62,211.62,211.5,211.54,10264.0,191.3507,191.3507,191.2422,191.2784,10264.0
2018-07-11 11:10:00,211.54,211.54,211.33,211.35,9793.0,191.2784,191.2784,191.0885,191.1066,9793.0
2018-07-11 11:15:00,211.38,211.45,211.3,211.37,11116.0,191.1337,191.197,191.0614,191.1247,11116.0
2018-07-11 11:20:00,211.41,211.41,211.15,211.35,7139.0,191.1608,191.1608,190.9257,191.1066,7139.0
2018-07-11 11:25:00,211.31,211.33,211.12,211.14,8521.0,191.0704,191.0885,190.8986,190.9167,8521.0
2018-07-11 11:30:00,211.08,211.14,210.96,211.01,9714.0,190.8624,190.9167,190.7539,190.7991,9714.0
2018-07-11 11:35:00,211.04,211.23,211.04,211.16,7048.0,190.8263,190.9981,190.8263,190.9348,7048.0
2018-07-11 11:40:00,211.11,211.22,210.97,211.01,5340.0,190.8896,190.989,190.763,190.7991,5340.0
2018-07-11 11:45:00,211.02,211.06,210.87,211.03,5520.0,190.8082,190.8443,190.6725,190.8172,5520.0
2018-07-11 11:50:00,211.01,211.09,210.86,210.86,3964.0,190.7991,190.8715,190.6635,190.6635,3964.0
2018-07-11 11:55:00,210.83,211.14,210.79,210.93,10727.0,190.6364,190.9167,190.6002,190.7268,10727.0
2018-07-11 12:00:00,210.93,210.96,210.74,210.82,19195.0,190.7268,190.7539,190.555,190.6273,19195.0
2018-07-11 12:05:00,210.84,210.9,210.71,210.75,5403.0,190.6454,190.6997,190.5279,190.564,5403.0
2018-07-11 12:10:00,210.76,210.81,210.59,210.59,17200.0,190.5731,190.6183,190.4194,190.4194,17200.0
2018-07-11 12:15:00,210.63,210.86,210.6,210.7,5371.0,190.4555,190.6635,190.4284,190.5188,5371.0
2018-07-11 12:20:00,210.7,210.88,210.68,210.84,5216.0,190.5188,190.6816,190.5007,190.6454,5216.0
2018-07-11 12:25:00,210.87,210.89,210.64,210.75,8587.0,190.6725,190.6906,190.4646,190.564,8587.0
2018-07-11 12:30:00,210.73,210.91,210.73,210.74,5984.0,190.546,190.7087,190.546,190.555,5984.0
2018-07-11 12:35:00,210.81,210.81,210.7,210.71,5161.0,190.6183,190.6183,190.5188,190.5279,5161.0
2018-07-11 12:40:00,210.71,210.73,210.66,210.68,3660.0,190.5279,190.546,190.4827,190.5007,3660.0
2018-07-11 12:45:00,210.62,210.87,210.62,210.85,5250.0,190.4465,190.6725,190.4465,190.6545,5250.0
2018-07-11 12:50:00,210.84,210.92,210.8,210.82,4339.0,190.6454,190.7178,190.6092,190.6273,4339.0
2018-07-11 12:55:00,210.79,210.79,210.66,210.77,4095.0,190.6002,190.6002,190.4827,190.5821,4095.0
2018-07-11 13:00:00,210.81,210.91,210.78,210.86,3606.0,190.6183,190.7087,190.5912,190.6635,3606.0
2018-07-11 13:05:00,210.84,210.86,210.74,210.75,2700.0,190.6454,190.6635,190.555,190.564,2700.0
2018-07-11 13:10:00,210.74,210.84,210.72,210.84,4404.0,190.555,190.6454,190.5369,190.6454,4404.0
2018-07-11 13:15:00,210.79,210.97,210.79,210.96,6355.0,190.6002,190.763,190.6002,190.7539,6355.0
2018-07-11 13:20:00,210.96,211.18,210.94,211.17,11289.0,190.7539,190.9529,190.7358,190.9438,11289.0
2018-07-11 13:25:00,211.2,211.3,211.17,211.26,7674.0,190.9709,191.0614,190.9438,191.0252,7674.0
2018-07-11 13:30:00,211.26,211.35,211.2,211.28,4347.0,191.0252,191.1066,190.9709,191.0433,4347.0
2018-07-11 13:35:00,211.24,211.24,211.19,211.19,3722.0,191.0071,191.0071,190.9619,190.9619,3722.0
2018-07-11 13:40:00,211.25,211.32,211.16,211.23,6810.0,191.0161,191.0794,190.9348,190.9981,6810.0
2018-07-11 13:45:00,211.26,211.27,211.11,211.11,5559.0,191.0252,191.0342,190.8896,190.8896,5559.0
2018-07-11 13:50:00,211.08,211.1,210.99,211.09,7722.0,190.8624,190.8805,190.7811,190.8715,7722.0
2018-07-11 13:55:00,211.05,211.11,211.0,211.03,4207.0,190.8353,190.8896,190.7901,190.8172,4207.0
2018-07-11 14:00:00,211.06,211.14,211.0,211.02,5972.0,190.8443,190.9167,190.7901,190.8082,5972.0
2018-07-11 14:05:00,211.03,211.18,211.03,211.04,6320.0,190.8172,190.9529,190.8172,190.8263,6320.0
2018-07-11 14:10:00,211.0,211.0,210.84,210.85,7186.0,190.7901,190.7901,190.6454,190.6545,7186.0
2018-07-11 14:15:00,210.9,211.03,210.85,211.03,6535.0,190.6997,190.8172,190.6545,190.8172,6535.0
2018-07-11 14:20:00,211.04,211.23,210.99,211.17,9066.0,190.8263,190.9981,190.7811,190.9438,9066.0
2018-07-11 14:25:00,211.18,211.32,211.17,211.32,4080.0,190.9529,191.0794,190.9438,191.0794,4080.0
2018-07-11 14:30:00,211.35,211.48,211.35,211.43,7797.0,191.1066,191.2241,191.1066,191.1789,7797.0
2018-07-11 14:35:00,211.44,211.45,211.36,211.41,3766.0,191.1879,191.197,191.1156,191.1608,3766.0
2018-07-11 14:40:00,211.44,211.44,211.27,211.34,5384.0,191.1879,191.1879,191.0342,191.0975,5384.0
2018-07-11 14:45:00,211.34,211.37,211.28,211.29,5294.0,191.0975,191.1247,191.0433,191.0523,5294.0
2018-07-11 14:50:00,211.29,211.45,211.26,211.45,5600.0,191.0523,191.197,191.0252,191.197,5600.0
2018-07-11 14:55:00,211.47,211.54,211.41,211.53,7044.0,191.2151,191.2784,191.1608,191.2693,7044.0
2018-07-11 15:00:00,211.47,211.61,211.41,211.45,5800.0,191.2151,191.3417,191.1608,191.197,5800.0
2018-07-11 15:05:00,211.45,211.62,211.45,211.52,5269.0,191.197,191.3507,191.197,191.2603,5269.0
2018-07-11 15:10:00,211.51,211.54,211.38,211.42,6606.0,191.2512,191.2784,191.1337,191.1699,6606.0
2018-07-11 15:15:00,211.44,211.45,211.26,211.29,5775.0,191.1879,191.197,191.0252,191.0523,5775.0
2018-07-11 15:20:00,211.28,211.33,211.18,211.29,8552.0,191.0433,191.0885,190.9529,191.0523,8552.0
2018-07-11 15:25:00,211.28,211.36,211.15,211.25,7340.0,191.0433,191.1156,190.9257,191.0161,7340.0
2018-07-11 15:30:00,211.25,211.65,211.25,211.65,13133.0,191.0161,191.3778,191.0161,191.3778,13133.0
2018-07-11 15:35:00,211.64,211.65,211.51,211.56,11629.0,191.3688,191.3778,191.2512,191.2965,11629.0
2018-07-11 15:40:00,211.54,211.54,211.31,211.33,19192.0,191.2784,191.2784,191.0704,191.0885,19192.0
2018-07-11 15:45:00,211.32,211.46,211.31,211.41,41795.0,191.0794,191.206,191.0704,191.1608,41795.0
2018-07-11 15:50:00,211.38,211.38,210.94,211.03,67549.0,191.1337,191.1337,190.7358,190.8172,67549.0
2018-07-11 15:55:00,211.04,211.1,210.92,210.96,121535.0,190.8263,190.8805,190.7178,190.7539,121535.0
2018-07-12 09:30:00,212.53,213.43,212.22,213.24,70706.0,192.1735,192.9873,191.8932,192.8155,70706.0
2018-07-12 09:35:00,213.13,213.53,212.79,213.14,37906.0,192.7161,193.0778,192.4086,192.7251,37906.0
2018-07-12 09:40:00,213.15,213.28,212.86,213.1,15207.0,192.7342,192.8517,192.4719,192.689,15207.0
2018-07-12 09:45:00,213.08,213.57,213.05,213.48,29067.0,192.6709,193.1139,192.6437,193.0326,29067.0
2018-07-12 09:50:00,213.47,213.52,213.2,213.52,17783.0,193.0235,193.0687,192.7794,193.0687,17783.0
2018-07-12 09:55:00,213.52,213.66,213.38,213.43,24682.0,193.0687,193.1953,192.9421,192.9873,24682.0
2018-07-12 10:00:00,213.43,213.49,213.18,213.27,24282.0,192.9873,193.0416,192.7613,192.8427,24282.0
2018-07-12 10:05:00,213.3,213.39,213.14,213.27,40401.0,192.8698,192.9512,192.7251,192.8427,40401.0
2018-07-12 10:10:00,213.28,213.4,213.26,213.3,19578.0,192.8517,192.9602,192.8336,192.8698,19578.0
2018-07-12 10:15:00,213.3,213.44,213.26,213.3,25741.0,192.8698,192.9964,192.8336,192.8698,25741.0
2018-07-12 10:20:00,213.31,213.32,213.18,213.3,22192.0,192.8788,192.8879,192.7613,192.8698,22192.0
2018-07-12 10:25:00,213.28,213.42,213.19,213.31,33683.0,192.8517,192.9783,192.7703,192.8788,33683.0
2018-07-12 10:30:00,213.33,213.42,213.17,213.29,27718.0,192.8969,192.9783,192.7522,192.8608,27718.0
2018-07-12 10:35:00,213.3,213.38,213.24,213.29,17089.0,192.8698,192.9421,192.8155,192.8608,17089.0
2018-07-12 10:40:00,213.31,213.64,213.31,213.34,26313.0,192.8788,193.1772,192.8788,192.906,26313.0
2018-07-12 10:45:00,213.32,213.4,213.19,213.26,27831.0,192.8879,192.9602,192.7703,192.8336,27831.0
2018-07-12 10:50:00,213.3,213.47,213.25,213.26,17703.0,192.8698,193.0235,192.8246,192.8336,17703.0
2018-07-12 10:55:00,213.26,213.3,213.07,213.1,23549.0,192.8336,192.8698,192.6618,192.689,23549.0
2018-07-12 11:00:00,213.13,213.27,213.09,213.23,28086.0,192.7161,192.8427,192.6799,192.8065,28086.0
2018-07-12 11:05:00,213.25,213.29,213.17,213.26,12517.0,192.8246,192.8608,192.7522,192.8336,12517.0
2018-07-12 11:10:00,213.28,213.36,213.25,213.31,16577.0,192.8517,192.924,192.8246,192.8788,16577.0
2018-07-12 11:15:00,213.32,213.37,213.17,213.2,9387.0,192.8879,192.9331,192.7522,192.7794,9387.0
2018-07-12 11:20:00,213.2,213.29,213.17,213.24,15273.0,192.7794,192.8608,192.7522,192.8155,15273.0
2018-07-12 11:25:00,213.22,213.22,213.03,213.1,26619.0,192.7975,192.7975,192.6257,192.689,26619.0
2018-07-12 11:30:00,213.1,213.2,212.98,213.13,11871.0,192.689,192.7794,192.5804,192.7161,11871.0
2018-07-12 11:35:00,213.12,213.14,212.89,213.09,16772.0,192.707,192.7251,192.4991,192.6799,16772.0
2018-07-12 11:40:00,213.1,213.1,212.93,213.09,14454.0,192.689,192.689,192.5352,192.6799,14454.0
2018-07-12 11:45:00,213.11,213.24,213.04,213.11,7399.0,192.698,192.8155,192.6347,192.698,7399.0
2018-07-12 11:50:00,213.12,213.26,213.11,213.12,8582.0,192.707,192.8336,192.698,192.707,8582.0
2018-07-12 11:55:00,213.1,213.4,213.06,213.33,8744.0,192.689,192.9602,192.6528,192.8969,8744.0
2018-07-12 12:00:00,213.38,213.38,213.25,213.27,8391.0,192.9421,192.9421,192.8246,192.8427,8391.0
2018-07-12 12:05:00,213.34,213.44,213.23,213.44,6285.0,192.906,192.9964,192.8065,192.9964,6285.0
2018-07-12 12:10:00,213.43,213.59,213.42,213.5,16614.0,192.9873,193.132,192.9783,193.0506,16614.0
2018-07-12 12:15:00,213.5,213.58,213.4,213.51,11512.0,193.0506,193.123,192.9602,193.0597,11512.0
2018-07-12 12:20:00,213.46,213.56,213.41,213.5,6117.0,193.0145,193.1049,192.9693,193.0506,6117.0
2018-07-12 12:25:00,213.49,213.57,213.41,213.5,10051.0,193.0416,193.1139,192.9693,193.0506,10051.0
2018-07-12 12:30:00,213.5,213.69,213.49,213.65,10793.0,193.0506,193.2224,193.0416,193.1863,10793.0
2018-07-12 12:35:00,213.67,213.8,213.66,213.67,9655.0,193.2044,193.3219,193.1953,193.2044,9655.0
2018-07-12 12:40:00,213.68,213.68,213.4,213.63,13121.0,193.2134,193.2134,192.9602,193.1682,13121.0
2018-07-12 12:45:00,213.63,213.7,213.47,213.5,17854.0,193.1682,193.2315,193.0235,193.0506,17854.0
2018-07-12 12:50:00,213.49,213.69,213.49,213.6,14911.0,193.0416,193.2224,193.0416,193.1411,14911.0
2018-07-12 12:55:00,213.62,213.84,213.58,213.63,18364.0,193.1591,193.3581,193.123,193.1682,18364.0
2018-07-12 13:00:00,213.65,213.79,213.58,213.73,11781.0,193.1863,193.3129,193.123,193.2586,11781.0
2018-07-12 13:05:00,213.7,213.75,213.54,213.57,17306.0,193.2315,193.2767,193.0868,193.1139,17306.0
2018-07-12 13:10:00,213.58,213.68,213.52,213.53,12370.0,193.123,193.2134,193.0687,193.0778,12370.0
2018-07-12 13:15:00,213.55,213.63,213.4,213.56,17734.0,193.0959,193.1682,192.9602,193.1049,17734.0
2018-07-12 13:20:00,213.54,213.59,213.46,213.58,10750.0,193.0868,193.132,193.0145,193.123,10750.0
2018-07-12 13:25:00,213.59,213.68,213.49,213.67,9632.0,193.132,193.2134,193.0416,193.2044,9632.0
2018-07-12 13:30:00,213.66,213.69,213.44,213.45,9275.0,193.1953,193.2224,192.9964,193.0054,9275.0
2018-07-12 13:35:00,213.46,213.55,213.39,213.5,7507.0,193.0145,193.0959,192.9512,193.0506,7507.0
2018-07-12 13:40:00,213.45,213.53,213.35,213.43,10139.0,193.0054,193.0778,192.915,192.9873,10139.0
2018-07-12 13:45:00,213.42,213.53,213.32,213.44,9909.0,192.9783,193.0778,192.8879,192.9964,9909.0
2018-07-12 13:50:00,213.41,213.43,213.27,213.31,10451.0,192.9693,192.9873,192.8427,192.8788,10451.0
2018-07-12 13:55:00,213.3,213.43,213.25,213.29,6111.0,192.8698,192.9873,192.8246,192.8608,6111.0
2018-07-12 14:00:00,213.33,213.44,213.24,213.27,12283.0,192.8969,192.9964,192.8155,192.8427,12283.0
2018-07-12 14:05:00,213.2,213.34,213.14,213.34,9538.0,192.7794,192.906,192.7251,192.906,9538.0
2018-07-12 14:10:00,213.35,213.36,213.26,213.28,7614.0,192.915,192.924,192.8336,192.8517,7614.0
2018-07-12 14:15:00,213.28,213.39,213.28,213.38,9856.0,192.8517,192.9512,192.8517,192.9421,9856.0
2018-07-12 14:20:00,213.39,213.48,213.3,213.46,8011.0,192.9512,193.0326,192.8698,193.0145,8011.0
2018-07-12 14:25:00,213.47,213.65,213.46,213.49,15532.0,193.0235,193.1863,193.0145,193.0416,15532.0
2018-07-12 14:30:00,213.49,213.51,213.44,213.49,28436.0,193.0416,193.0597,192.9964,193.0416,28436.0
2018-07-12 14:35:00,213.53,213.53,213.24,213.31,8469.0,193.0778,193.0778,192.8155,192.8788,8469.0
2018-07-12 14:40:00,213.3,213.37,213.25,213.29,8404.0,192.8698,192.9331,192.8246,192.8608,8404.0
2018-07-12 14:45:00,213.29,213.35,213.15,213.24,15236.0,192.8608,192.915,192.7342,192.8155,15236.0
2018-07-12 14:50:00,213.27,213.48,213.27,213.46,12156.0,192.8427,193.0326,192.8427,193.0145,12156.0
2018-07-12 14:55:00,213.45,213.63,213.39,213.59,13045.0,193.0054,193.1682,192.9512,193.132,13045.0
2018-07-12 15:00:00,213.57,213.69,213.57,213.67,13397.0,193.1139,193.2224,193.1139,193.2044,13397.0
2018-07-12 15:05:00,213.63,213.63,213.5,213.5,13913.0,193.1682,193.1682,193.0506,193.0506,13913.0
2018-07-12 15:10:00,213.5,213.59,213.44,213.57,13882.0,193.0506,193.132,192.9964,193.1139,13882.0
2018-07-12 15:15:00,213.55,213.74,213.55,213.66,12208.0,193.0959,193.2677,193.0959,193.1953,12208.0
2018-07-12 15:20:00,213.64,213.72,213.43,213.44,16474.0,193.1772,193.2496,192.9873,192.9964,16474.0
2018-07-12 15:25:00,213.43,213.78,213.42,213.78,19050.0,192.9873,193.3038,192.9783,193.3038,19050.0
2018-07-12 15:30:00,213.77,213.87,213.68,213.84,25143.0,193.2948,193.3852,193.2134,193.3581,25143.0
2018-07-12 15:35:00,213.83,213.91,213.77,213.87,29915.0,193.349,193.4214,193.2948,193.3852,29915.0
2018-07-12 15:40:00,213.84,214.05,213.84,213.98,33550.0,193.3581,193.548,193.3581,193.4847,33550.0
2018-07-12 15:45:00,213.97,214.05,213.92,213.98,32815.0,193.4756,193.548,193.4304,193.4847,32815.0
2018-07-12 15:50:00,213.97,214.03,213.79,213.93,56500.0,193.4756,193.5299,193.3129,193.4395,56500.0
2018-07-12 15:55:00,213.91,214.17,213.91,214.02,93939.0,193.4214,193.6565,193.4214,193.5208,93939.0
2018-07-13 09:30:00,214.0,214.74,213.71,214.5,51912.0,193.5027,194.1719,193.2405,193.9549,51912.0
2018-07-13 09:35:00,214.49,215.5,214.3,215.03,30182.0,193.9458,194.8591,193.774,194.4341,30182.0
2018-07-13 09:40:00,215.13,215.13,214.92,214.98,9819.0,194.5245,194.5245,194.3346,194.3889,9819.0
2018-07-13 09:45:00,215.02,215.17,214.87,215.1,31322.0,194.4251,194.5607,194.2894,194.4974,31322.0
2018-07-13 09:50:00,215.24,215.87,215.24,215.49,25083.0,194.624,195.1936,194.624,194.85,25083.0
2018-07-13 09:55:00,215.47,215.67,215.32,215.53,25169.0,194.8319,195.0128,194.6963,194.8862,25169.0
2018-07-13 10:00:00,215.46,215.5,215.04,215.33,26324.0,194.8229,194.8591,194.4431,194.7054,26324.0
2018-07-13 10:05:00,215.36,215.47,215.05,215.12,25506.0,194.7325,194.8319,194.4522,194.5155,25506.0
2018-07-13 10:10:00,215.09,215.2,215.03,215.17,27318.0,194.4883,194.5878,194.4341,194.5607,27318.0
2018-07-13 10:15:00,215.17,215.54,215.1,215.41,13002.0,194.5607,194.8952,194.4974,194.7777,13002.0
2018-07-13 10:20:00,215.41,215.44,215.26,215.32,15172.0,194.7777,194.8048,194.6421,194.6963,15172.0
2018-07-13 10:25:00,215.33,215.6,215.33,215.53,10909.0,194.7054,194.9495,194.7054,194.8862,10909.0
2018-07-13 10:30:00,215.52,215.63,215.35,215.52,17855.0,194.8772,194.9766,194.7234,194.8772,17855.0
2018-07-13 10:35:00,215.57,215.63,215.45,215.61,11604.0,194.9224,194.9766,194.8139,194.9585,11604.0
2018-07-13 10:40:00,215.61,215.93,215.6,215.85,16153.0,194.9585,195.2479,194.9495,195.1756,16153.0
2018-07-13 10:45:00,215.89,216.04,215.8,215.92,18736.0,195.2117,195.3474,195.1303,195.2388,18736.0
2018-07-13 10:50:00,215.88,215.88,215.46,215.78,14819.0,195.2027,195.2027,194.8229,195.1123,14819.0
2018-07-13 10:55:00,215.72,216.0,215.72,215.96,8408.0,195.058,195.3112,195.058,195.275,8408.0
2018-07-13 11:00:00,215.95,216.07,215.78,216.04,11170.0,195.266,195.3745,195.1123,195.3474,11170.0
2018-07-13 11:05:00,215.98,216.23,215.9,216.13,25733.0,195.2931,195.5192,195.2208,195.4287,25733.0
2018-07-13 11:10:00,216.1,216.2,216.03,216.08,11576.0,195.4016,195.492,195.3383,195.3835,11576.0
2018-07-13 11:15:00,216.08,216.13,215.86,215.93,16801.0,195.3835,195.4287,195.1846,195.2479,16801.0
2018-07-13 11:20:00,215.96,216.18,215.95,216.0,9135.0,195.275,195.4739,195.266,195.3112,9135.0
2018-07-13 11:25:00,216.01,216.04,215.91,215.94,5993.0,195.3202,195.3474,195.2298,195.2569,5993.0
2018-07-13 11:30:00,215.93,215.97,215.78,215.84,9104.0,195.2479,195.2841,195.1123,195.1665,9104.0
2018-07-13 11:35:00,215.86,216.18,215.85,216.17,12475.0,195.1846,195.4739,195.1756,195.4649,12475.0
2018-07-13 11:40:00,216.18,216.24,215.88,216.17,11046.0,195.4739,195.5282,195.2027,195.4649,11046.0
2018-07-13 11:45:00,216.18,216.24,215.97,216.05,5287.0,195.4739,195.5282,195.2841,195.3564,5287.0
2018-07-13 11:50:00,216.06,216.23,216.03,216.22,7159.0,195.3654,195.5192,195.3383,195.5101,7159.0
2018-07-13 11:55:00,216.24,216.27,216.1,216.11,9756.0,195.5282,195.5553,195.4016,195.4106,9756.0
2018-07-13 12:00:00,216.12,216.19,216.11,216.15,3100.0,195.4197,195.483,195.4106,195.4468,3100.0
2018-07-13 12:05:00,216.11,216.24,216.0,216.21,9390.0,195.4106,195.5282,195.3112,195.5011,9390.0
2018-07-13 12:10:00,216.21,216.32,216.09,216.2,10659.0,195.5011,195.6005,195.3926,195.492,10659.0
2018-07-13 12:15:00,216.18,216.22,216.1,216.22,9599.0,195.4739,195.5101,195.4016,195.5101,9599.0
2018-07-13 12:20:00,216.18,216.18,216.01,216.03,5469.0,195.4739,195.4739,195.3202,195.3383,5469.0
2018-07-13 12:25:00,216.05,216.16,216.0,216.13,7118.0,195.3564,195.4559,195.3112,195.4287,7118.0
2018-07-13 12:30:00,216.11,216.14,215.96,216.01,15991.0,195.4106,195.4378,195.275,195.3202,15991.0
2018-07-13 12:35:00,216.01,216.24,216.0,216.18,12508.0,195.3202,195.5282,195.3112,195.4739,12508.0
2018-07-13 12:40:00,216.19,216.39,216.17,216.39,6723.0,195.483,195.6638,195.4649,195.6638,6723.0
2018-07-13 12:45:00,216.36,216.42,216.25,216.26,4228.0,195.6367,195.691,195.5372,195.5463,4228.0
2018-07-13 12:50:00,216.26,216.28,216.14,216.22,8692.0,195.5463,195.5644,195.4378,195.5101,8692.0
2018-07-13 12:55:00,216.2,216.31,216.2,216.31,4385.0,195.492,195.5915,195.492,195.5915,4385.0
2018-07-13 13:00:00,216.3,216.3,216.2,216.25,2816.0,195.5825,195.5825,195.492,195.5372,2816.0
2018-07-13 13:05:00,216.26,216.32,216.2,216.27,8460.0,195.5463,195.6005,195.492,195.5553,8460.0
2018-07-13 13:10:00,216.29,216.3,216.11,216.16,4000.0,195.5734,195.5825,195.4106,195.4559,4000.0
2018-07-13 13:15:00,216.15,216.19,216.1,216.13,7270.0,195.4468,195.483,195.4016,195.4287,7270.0
2018-07-13 13:20:00,216.14,216.23,216.04,216.08,6788.0,195.4378,195.5192,195.3474,195.3835,6788.0
2018-07-13 13:25:00,216.07,216.18,216.06,216.16,5867.0,195.3745,195.4739,195.3654,195.4559,5867.0
2018-07-13 13:30:00,216.16,216.18,216.05,216.05,8011.0,195.4559,195.4739,195.3564,195.3564,8011.0
2018-07-13 13:35:00,216.04,216.07,215.98,216.0,9616.0,195.3474,195.3745,195.2931,195.3112,9616.0
2018-07-13 13:40:00,215.99,216.05,215.94,216.05,8361.0,195.3021,195.3564,195.2569,195.3564,8361.0
2018-07-13 13:45:00,216.05,216.12,215.99,216.0,6369.0,195.3564,195.4197,195.3021,195.3112,6369.0
2018-07-13 13:50:00,216.06,216.25,216.06,216.25,9886.0,195.3654,195.5372,195.3654,195.5372,9886.0
2018-07-13 13:55:00,216.24,216.33,216.18,216.32,7050.0,195.5282,195.6096,195.4739,195.6005,7050.0
2018-07-13 14:00:00,216.3,216.3,216.17,216.2,5207.0,195.5825,195.5825,195.4649,195.492,5207.0
2018-07-13 14:05:00,216.2,216.29,216.15,216.24,8995.0,195.492,195.5734,195.4468,195.5282,8995.0
2018-07-13 14:10:00,216.25,216.36,216.21,216.34,7712.0,195.5372,195.6367,195.5011,195.6186,7712.0
2018-07-13 14:15:00,216.31,216.45,216.29,216.35,12599.0,195.5915,195.7181,195.5734,195.6277,12599.0
2018-07-13 14:20:00,216.37,216.41,216.32,216.38,4665.0,195.6457,195.6819,195.6005,195.6548,4665.0
2018-07-13 14:25:00,216.35,216.42,216.35,216.4,6464.0,195.6277,195.691,195.6277,195.6729,6464.0
2018-07-13 14:30:00,216.35,216.41,216.3,216.36,10312.0,195.6277,195.6819,195.5825,195.6367,10312.0
2018-07-13 14:35:00,216.32,216.32,216.14,216.16,9007.0,195.6005,195.6005,195.4378,195.4559,9007.0
2018-07-13 14:40:00,216.15,216.2,216.12,216.15,10513.0,195.4468,195.492,195.4197,195.4468,10513.0
2018-07-13 14:45:00,216.13,216.13,215.93,215.97,7821.0,195.4287,195.4287,195.2479,195.2841,7821.0
2018-07-13 14:50:00,215.99,216.3,215.96,216.22,15434.0,195.3021,195.5825,195.275,195.5101,15434.0
2018-07-13 14:55:00,216.17,216.27,216.07,216.15,14508.0,195.4649,195.5553,195.3745,195.4468,14508.0
2018-07-13 15:00:00,216.14,216.18,216.04,216.15,19508.0,195.4378,195.4739,195.3474,195.4468,19508.0
2018-07-13 15:05:00,216.18,216.2,216.11,216.14,19214.0,195.4739,195.492,195.4106,195.4378,19214.0
2018-07-13 15:10:00,216.14,216.21,216.08,216.13,11613.0,195.4378,195.5011,195.3835,195.4287,11613.0
2018-07-13 15:15:00,216.14,216.2,216.07,216.11,13009.0,195.4378,195.492,195.3745,195.4106,13009.0
2018-07-13 15:20:00,216.12,216.17,215.98,216.03,11058.0,195.4197,195.4649,195.2931,195.3383,11058.0
2018-07-13 15:25:00,216.04,216.24,216.02,216.18,26846.0,195.3474,195.5282,195.3293,195.4739,26846.0
2018-07-13 15:30:00,216.18,216.41,216.12,216.41,24933.0,195.4739,195.6819,195.4197,195.6819,24933.0
2018-07-13 15:35:00,216.41,216.49,216.31,216.45,40856.0,195.6819,195.7543,195.5915,195.7181,40856.0
2018-07-13 15:40:00,216.45,216.45,216.25,216.25,44752.0,195.7181,195.7181,195.5372,195.5372,44752.0
2018-07-13 15:45:00,216.25,216.4,216.25,216.25,43774.0,195.5372,195.6729,195.5372,195.5372,43774.0
2018-07-13 15:50:00,216.26,216.41,216.2,216.41,53321.0,195.5463,195.6819,195.492,195.6819,53321.0
2018-07-13 15:55:00,216.39,216.64,216.25,216.55,116332.0,195.6638,195.8899,195.5372,195.8085,116332.0
2018-07-16 09:30:00,216.64,216.92,216.25,216.69,38891.0,195.8899,196.1431,195.5372,195.9351,38891.0
2018-07-16 09:35:00,216.75,217.13,216.57,216.87,28358.0,195.9893,196.333,195.8266,196.0979,28358.0
2018-07-16 09:40:00,216.81,216.99,216.55,216.62,19961.0,196.0436,196.2064,195.8085,195.8718,19961.0
2018-07-16 09:45:00,216.68,216.68,216.16,216.3,19539.0,195.9261,195.9261,195.4559,195.5825,19539.0
2018-07-16 09:50:00,216.31,216.44,216.05,216.29,9801.0,195.5915,195.709,195.3564,195.5734,9801.0
2018-07-16 09:55:00,216.42,216.45,215.63,215.84,51956.0,195.691,195.7181,194.9766,195.1665,51956.0
2018-07-16 10:00:00,215.84,216.1,215.8,215.83,13477.0,195.1665,195.4016,195.1303,195.1575,13477.0
2018-07-16 10:05:00,215.86,215.91,215.56,215.67,13171.0,195.1846,195.2298,194.9133,195.0128,13171.0
2018-07-16 10:10:00,215.68,215.7,215.17,215.39,37142.0,195.0218,195.0399,194.5607,194.7596,37142.0
2018-07-16 10:15:00,215.37,215.62,215.2,215.58,18218.0,194.7415,194.9676,194.5878,194.9314,18218.0
2018-07-16 10:20:00,215.62,215.66,215.36,215.52,14308.0,194.9676,195.0038,194.7325,194.8772,14308.0
2018-07-16 10:25:00,215.55,215.65,215.51,215.61,5953.0,194.9043,194.9947,194.8681,194.9585,5953.0
2018-07-16 10:30:00,215.61,216.03,215.61,215.68,13373.0,194.9585,195.3383,194.9585,195.0218,13373.0
2018-07-16 10:35:00,215.68,215.98,215.65,215.91,17977.0,195.0218,195.2931,194.9947,195.2298,17977.0
2018-07-16 10:40:00,215.88,215.88,215.63,215.67,11906.0,195.2027,195.2027,194.9766,195.0128,11906.0
2018-07-16 10:45:00,215.66,215.76,215.64,215.66,16296.0,195.0038,195.0942,194.9857,195.0038,16296.0
2018-07-16 10:50:00,215.66,216.02,215.6,215.81,15482.0,195.0038,195.3293,194.9495,195.1394,15482.0
2018-07-16 10:55:00,215.83,215.85,215.6,215.63,11136.0,195.1575,195.1756,194.9495,194.9766,11136.0
2018-07-16 11:00:00,215.61,215.78,215.58,215.63,19383.0,194.9585,195.1123,194.9314,194.9766,19383.0
2018-07-16 11:05:00,215.63,215.83,215.58,215.62,12519.0,194.9766,195.1575,194.9314,194.9676,12519.0
2018-07-16 11:10:00,215.6,215.86,215.6,215.64,24464.0,194.9495,195.1846,194.9495,194.9857,24464.0
2018-07-16 11:15:00,215.62,215.75,215.56,215.59,11515.0,194.9676,195.0851,194.9133,194.9405,11515.0
2018-07-16 11:20:00,215.59,215.6,215.35,215.35,10725.0,194.9405,194.9495,194.7234,194.7234,10725.0
2018-07-16 11:25:00,215.41,215.59,215.38,215.52,10320.0,194.7777,194.9405,194.7506,194.8772,10320.0
2018-07-16 11:30:00,215.56,215.57,215.22,215.22,32669.0,194.9133,194.9224,194.6059,194.6059,32669.0
2018-07-16 11:35:00,215.25,215.26,214.92,215.02,40861.0,194.633,194.6421,194.3346,194.4251,40861.0
2018-07-16 11:40:00,215.03,215.13,214.88,214.91,22339.0,194.4341,194.5245,194.2985,194.3256,22339.0
2018-07-16 11:45:00,214.88,214.94,214.56,214.59,14147.0,194.2985,194.3527,194.0091,194.0362,14147.0
2018-07-16 11:50:00,214.64,214.88,214.63,214.75,45836.0,194.0814,194.2985,194.0724,194.1809,45836.0
2018-07-16 11:55:00,214.76,214.9,214.69,214.72,32572.0,194.19,194.3165,194.1267,194.1538,32572.0
2018-07-16 12:00:00,214.7,214.7,214.37,214.49,27953.0,194.1357,194.1357,193.8373,193.9458,27953.0
2018-07-16 12:05:00,214.53,214.65,214.3,214.32,7517.0,193.982,194.0905,193.774,193.7921,7517.0
2018-07-16 12:10:00,214.29,214.61,214.29,214.44,15329.0,193.765,194.0543,193.765,193.9006,15329.0
2018-07-16 12:15:00,214.44,214.66,214.44,214.52,7646.0,193.9006,194.0995,193.9006,193.9729,7646.0
2018-07-16 12:20:00,214.53,214.73,214.47,214.73,18017.0,193.982,194.1628,193.9277,194.1628,18017.0
2018-07-16 12:25:00,214.76,214.87,214.62,214.66,18120.0,194.19,194.2894,194.0634,194.0995,18120.0
2018-07-16 12:30:00,214.7,214.84,214.64,214.83,15541.0,194.1357,194.2623,194.0814,194.2532,15541.0
2018-07-16 12:35:00,214.82,214.82,214.61,214.76,14008.0,194.2442,194.2442,194.0543,194.19,14008.0
2018-07-16 12:40:00,214.71,214.71,214.45,214.47,5500.0,194.1447,194.1447,193.9096,193.9277,5500.0
2018-07-16 12:45:00,214.51,214.55,214.43,214.43,4786.0,193.9639,194.0001,193.8916,193.8916,4786.0
2018-07-16 12:50:00,214.48,214.59,214.42,214.43,8058.0,193.9368,194.0362,193.8825,193.8916,8058.0
2018-07-16 12:55:00,214.45,214.61,214.43,214.55,20951.0,193.9096,194.0543,193.8916,194.0001,20951.0
2018-07-16 13:00:00,214.57,214.62,214.32,214.33,47188.0,194.0182,194.0634,193.7921,193.8011,47188.0
2018-07-16 13:05:00,214.34,214.44,214.27,214.27,16151.0,193.8102,193.9006,193.7469,193.7469,16151.0
2018-07-16 13:10:00,214.28,214.29,214.07,214.15,7350.0,193.7559,193.765,193.566,193.6384,7350.0
2018-07-16 13:15:00,214.13,214.34,214.13,214.24,7860.0,193.6203,193.8102,193.6203,193.7198,7860.0
2018-07-16 13:20:00,214.28,214.3,214.13,214.17,6436.0,193.7559,193.774,193.6203,193.6565,6436.0
2018-07-16 13:25:00,214.13,214.14,213.97,214.01,12418.0,193.6203,193.6293,193.4756,193.5118,12418.0
2018-07-16 13:30:00,214.01,214.27,214.01,214.05,31286.0,193.5118,193.7469,193.5118,193.548,31286.0
2018-07-16 13:35:00,214.07,214.33,214.07,214.33,5261.0,193.566,193.8011,193.566,193.8011,5261.0
2018-07-16 13:40:00,214.32,214.32,214.21,214.22,4300.0,193.7921,193.7921,193.6926,193.7017,4300.0
2018-07-16 13:45:00,214.21,214.22,214.12,214.19,7235.0,193.6926,193.7017,193.6113,193.6745,7235.0
2018-07-16 13:50:00,214.19,214.24,214.07,214.1,5419.0,193.6745,193.7198,193.566,193.5932,5419.0
2018-07-16 13:55:00,214.09,214.16,214.06,214.15,4861.0,193.5841,193.6474,193.557,193.6384,4861.0
2018-07-16 14:00:00,214.15,214.25,214.03,214.08,11465.0,193.6384,193.7288,193.5299,193.5751,11465.0
2018-07-16 14:05:00,214.11,214.15,214.05,214.14,6640.0,193.6022,193.6384,193.548,193.6293,6640.0
2018-07-16 14:10:00,214.18,214.24,214.15,214.21,5950.0,193.6655,193.7198,193.6384,193.6926,5950.0
2018-07-16 14:15:00,214.22,214.39,214.2,214.3,6777.0,193.7017,193.8554,193.6836,193.774,6777.0
2018-07-16 14:20:00,214.31,214.41,214.23,214.34,11269.0,193.7831,193.8735,193.7107,193.8102,11269.0
2018-07-16 14:25:00,214.34,214.35,214.26,214.28,14648.0,193.8102,193.8192,193.7378,193.7559,14648.0
2018-07-16 14:30:00,214.27,214.27,214.15,214.21,8257.0,193.7469,193.7469,193.6384,193.6926,8257.0
2018-07-16 14:35:00,214.22,214.22,214.09,214.15,9993.0,193.7017,193.7017,193.5841,193.6384,9993.0
2018-07-16 14:40:00,214.14,214.14,213.94,213.94,6762.0,193.6293,193.6293,193.4485,193.4485,6762.0
2018-07-16 14:45:00,213.95,214.15,213.95,214.0,23459.0,193.4575,193.6384,193.4575,193.5027,23459.0
2018-07-16 14:50:00,213.99,214.07,213.92,214.01,15693.0,193.4937,193.566,193.4304,193.5118,15693.0
2018-07-16 14:55:00,214.01,214.01,213.9,213.96,14867.0,193.5118,193.5118,193.4123,193.4666,14867.0
2018-07-16 15:00:00,213.95,214.02,213.9,213.92,17694.0,193.4575,193.5208,193.4123,193.4304,17694.0
2018-07-16 15:05:00,213.93,214.12,213.93,214.12,19933.0,193.4395,193.6113,193.4395,193.6113,19933.0
2018-07-16 15:10:00,214.12,214.15,214.05,214.11,27908.0,193.6113,193.6384,193.548,193.6022,27908.0
2018-07-16 15:15:00,214.12,214.17,213.96,214.13,18059.0,193.6113,193.6565,193.4666,193.6203,18059.0
2018-07-16 15:20:00,214.13,214.2,214.09,214.17,9658.0,193.6203,193.6836,193.5841,193.6565,9658.0
2018-07-16 15:25:00,214.16,214.25,214.08,214.23,13811.0,193.6474,193.7288,193.5751,193.7107,13811.0
2018-07-16 15:30:00,214.25,214.34,214.24,214.32,16025.0,193.7288,193.8102,193.7198,193.7921,16025.0
2018-07-16 15:35:00,214.31,214.39,214.2,214.33,18952.0,193.7831,193.8554,193.6836,193.8011,18952.0
2018-07-16 15:40:00,214.34,214.45,214.31,214.32,22596.0,193.8102,193.9096,193.7831,193.7921,22596.0
2018-07-16 15:45:00,214.33,214.8,214.26,214.8,27821.0,193.8011,194.2261,193.7378,194.2261,27821.0
2018-07-16 15:50:00,214.78,214.86,214.69,214.74,35717.0,194.208,194.2804,194.1267,194.1719,35717.0
2018-07-16 15:55:00,214.74,215.01,214.73,214.87,66263.0,194.1719,194.416,194.1628,194.2894,66263.0
2018-07-17 09:30:00,214.06,215.4,214.0,215.17,86367.0,193.557,194.7687,193.5027,194.5607,86367.0
2018-07-17 09:35:00,215.35,215.42,214.73,215.26,24944.0,194.7234,194.7867,194.1628,194.6421,24944.0
2018-07-17 09:40:00,215.31,215.6,215.25,215.44,20307.0,194.6873,194.9495,194.633,194.8048,20307.0
2018-07-17 09:45:00,215.42,215.84,215.4,215.62,24903.0,194.7867,195.1665,194.7687,194.9676,24903.0
2018-07-17 09:50:00,215.65,215.74,215.38,215.43,22969.0,194.9947,195.0761,194.7506,194.7958,22969.0
2018-07-17 09:55:00,215.51,215.69,215.5,215.59,17796.0,194.8681,195.0309,194.8591,194.9405,17796.0
2018-07-17 10:00:00,215.61,215.8,215.34,215.49,19875.0,194.9585,195.1303,194.7144,194.85,19875.0
2018-07-17 10:05:00,215.54,215.63,215.39,215.45,8758.0,194.8952,194.9766,194.7596,194.8139,8758.0
2018-07-17 10:10:00,215.45,215.67,215.33,215.47,21561.0,194.8139,195.0128,194.7054,194.8319,21561.0
2018-07-17 10:15:00,215.5,215.63,215.43,215.56,10021.0,194.8591,194.9766,194.7958,194.9133,10021.0
2018-07-17 10:20:00,215.58,215.6,215.38,215.51,20388.0,194.9314,194.9495,194.7506,194.8681,20388.0
2018-07-17 10:25:00,215.47,215.7,215.47,215.51,11708.0,194.8319,195.0399,194.8319,194.8681,11708.0
2018-07-17 10:30:00,215.47,215.58,215.44,215.48,15245.0,194.8319,194.9314,194.8048,194.841,15245.0
2018-07-17 10:35:00,215.47,215.5,215.27,215.39,12675.0,194.8319,194.8591,194.6511,194.7596,12675.0
2018-07-17 10:40:00,215.37,215.5,215.27,215.27,20799.0,194.7415,194.8591,194.6511,194.6511,20799.0
2018-07-17 10:45:00,215.27,215.36,215.11,215.12,22277.0,194.6511,194.7325,194.5064,194.5155,22277.0
2018-07-17 10:50:00,215.14,215.44,215.06,215.44,12121.0,194.5336,194.8048,194.4612,194.8048,12121.0
2018-07-17 10:55:00,215.43,215.53,215.42,215.5,36554.0,194.7958,194.8862,194.7867,194.8591,36554.0
2018-07-17 11:00:00,215.5,215.5,215.09,215.31,22088.0,194.8591,194.8591,194.4883,194.6873,22088.0
2018-07-17 11:05:00,215.28,215.45,215.23,215.34,22189.0,194.6601,194.8139,194.6149,194.7144,22189.0
2018-07-17 11:10:00,215.33,215.4,215.15,215.18,24361.0,194.7054,194.7687,194.5426,194.5697,24361.0
2018-07-17 11:15:00,215.19,215.19,214.96,215.07,11099.0,194.5788,194.5788,194.3708,194.4703,11099.0
2018-07-17 11:20:00,215.05,215.25,215.05,215.12,15005.0,194.4522,194.633,194.4522,194.5155,15005.0
2018-07-17 11:25:00,215.13,215.15,215.02,215.05,10669.0,194.5245,194.5426,194.4251,194.4522,10669.0
2018-07-17 11:30:00,215.03,215.26,215.02,215.26,8768.0,194.4341,194.6421,194.4251,194.6421,8768.0
2018-07-17 11:35:00,215.26,215.27,215.1,215.17,10793.0,194.6421,194.6511,194.4974,194.5607,10793.0
2018-07-17 11:40:00,215.22,215.44,215.19,215.35,12625.0,194.6059,194.8048,194.5788,194.7234,12625.0
2018-07-17 11:45:00,215.39,215.63,215.39,215.59,8929.0,194.7596,194.9766,194.7596,194.9405,8929.0
2018-07-17 11:50:00,215.59,215.78,215.52,215.75,8451.0,194.9405,195.1123,194.8772,195.0851,8451.0
2018-07-17 11:55:00,215.78,215.9,215.78,215.88,9255.0,195.1123,195.2208,195.1123,195.2027,9255.0
2018-07-17 12:00:00,215.88,215.95,215.72,215.72,13514.0,195.2027,195.266,195.058,195.058,13514.0
2018-07-17 12:05:00,215.71,215.87,215.66,215.78,15809.0,195.049,195.1936,195.0038,195.1123,15809.0
2018-07-17 12:10:00,215.77,215.79,215.65,215.78,13084.0,195.1032,195.1213,194.9947,195.1123,13084.0
2018-07-17 12:15:00,215.8,215.92,215.79,215.87,10088.0,195.1303,195.2388,195.1213,195.1936,10088.0
2018-07-17 12:20:00,215.88,215.88,215.74,215.81,27403.0,195.2027,195.2027,195.0761,195.1394,27403.0
2018-07-17 12:25:00,215.82,215.91,215.7,215.84,20263.0,195.1484,195.2298,195.0399,195.1665,20263.0
2018-07-17 12:30:00,215.84,215.86,215.63,215.67,18318.0,195.1665,195.1846,194.9766,195.0128,18318.0
2018-07-17 12:35:00,215.74,215.74,215.64,215.68,4100.0,195.0761,195.0761,194.9857,195.0218,4100.0
2018-07-17 12:40:00,215.71,215.74,215.65,215.66,11274.0,195.049,195.0761,194.9947,195.0038,11274.0
2018-07-17 12:45:00,215.69,215.78,215.69,215.75,7230.0,195.0309,195.1123,195.0309,195.0851,7230.0
2018-07-17 12:50:00,215.78,215.91,215.63,215.66,19111.0,195.1123,195.2298,194.9766,195.0038,19111.0
2018-07-17 12:55:00,215.66,215.8,215.66,215.78,5063.0,195.0038,195.1303,195.0038,195.1123,5063.0
2018-07-17 13:00:00,215.78,215.81,215.73,215.76,5695.0,195.1123,195.1394,195.067,195.0942,5695.0
2018-07-17 13:05:00,215.78,215.78,215.58,215.68,5568.0,195.1123,195.1123,194.9314,195.0218,5568.0
2018-07-17 13:10:00,215.68,215.78,215.68,215.73,6148.0,195.0218,195.1123,195.0218,195.067,6148.0
2018-07-17 13:15:00,215.74,215.75,215.62,215.7,7847.0,195.0761,195.0851,194.9676,195.0399,7847.0
2018-07-17 13:20:00,215.68,215.71,215.51,215.53,9602.0,195.0218,195.049,194.8681,194.8862,9602.0
2018-07-17 13:25:00,215.55,215.6,215.51,215.57,5492.0,194.9043,194.9495,194.8681,194.9224,5492.0
2018-07-17 13:30:00,215.6,215.74,215.6,215.67,5873.0,194.9495,195.0761,194.9495,195.0128,5873.0
2018-07-17 13:35:00,215.66,215.74,215.61,215.63,5000.0,195.0038,195.0761,194.9585,194.9766,5000.0
2018-07-17 13:40:00,215.67,215.7,215.62,215.7,5840.0,195.0128,195.0399,194.9676,195.0399,5840.0
2018-07-17 13:45:00,215.73,215.88,215.7,215.87,29247.0,195.067,195.2027,195.0399,195.1936,29247.0
2018-07-17 13:50:00,215.84,215.95,215.68,215.95,32438.0,195.1665,195.266,195.0218,195.266,32438.0
2018-07-17 13:55:00,215.98,216.14,215.94,216.13,5935.0,195.2931,195.4378,195.2569,195.4287,5935.0
2018-07-17 14:00:00,216.16,216.16,215.75,215.93,33200.0,195.4559,195.4559,195.0851,195.2479,33200.0
2018-07-17 14:05:00,215.93,216.05,215.86,215.9,4827.0,195.2479,195.3564,195.1846,195.2208,4827.0
2018-07-17 14:10:00,215.87,215.88,215.77,215.85,6400.0,195.1936,195.2027,195.1032,195.1756,6400.0
2018-07-17 14:15:00,215.88,215.98,215.86,215.91,15928.0,195.2027,195.2931,195.1846,195.2298,15928.0
2018-07-17 14:20:00,215.89,215.95,215.84,215.84,8270.0,195.2117,195.266,195.1665,195.1665,8270.0
2018-07-17 14:25:00,215.84,215.92,215.82,215.92,7821.0,195.1665,195.2388,195.1484,195.2388,7821.0
2018-07-17 14:30:00,215.91,216.03,215.84,215.99,6405.0,195.2298,195.3383,195.1665,195.3021,6405.0
2018-07-17 14:35:00,215.99,215.99,215.87,215.89,8200.0,195.3021,195.3021,195.1936,195.2117,8200.0
2018-07-17 14:40:00,215.86,215.92,215.85,215.87,5201.0,195.1846,195.2388,195.1756,195.1936,5201.0
2018-07-17 14:45:00,215.88,215.91,215.8,215.88,11795.0,195.2027,195.2298,195.1303,195.2027,11795.0
2018-07-17 14:50:00,215.91,215.94,215.82,215.85,9961.0,195.2298,195.2569,195.1484,195.1756,9961.0
2018-07-17 14:55:00,215.87,215.87,215.76,215.82,6720.0,195.1936,195.1936,195.0942,195.1484,6720.0
2018-07-17 15:00:00,215.81,215.84,215.75,215.79,22002.0,195.1394,195.1665,195.0851,195.1213,22002.0
2018-07-17 15:05:00,215.81,215.82,215.76,215.77,8360.0,195.1394,195.1484,195.0942,195.1032,8360.0
2018-07-17 15:10:00,215.76,215.77,215.69,215.73,18965.0,195.0942,195.1032,195.0309,195.067,18965.0
2018-07-17 15:15:00,215.73,215.77,215.65,215.69,16223.0,195.067,195.1032,194.9947,195.0309,16223.0
2018-07-17 15:20:00,215.68,215.82,215.6,215.73,58392.0,195.0218,195.1484,194.9495,195.067,58392.0
2018-07-17 15:25:00,215.71,215.73,215.6,215.62,10621.0,195.049,195.067,194.9495,194.9676,10621.0
2018-07-17 15:30:00,215.63,215.69,215.48,215.54,23250.0,194.9766,195.0309,194.841,194.8952,23250.0
2018-07-17 15:35:00,215.5,215.55,215.42,215.44,14815.0,194.8591,194.9043,194.7867,194.8048,14815.0
2018-07-17 15:40:00,215.51,215.62,215.48,215.62,20117.0,194.8681,194.9676,194.841,194.9676,20117.0
2018-07-17 15:45:00,215.61,215.63,215.51,215.62,27413.0,194.9585,194.9766,194.8681,194.9676,27413.0
2018-07-17 15:50:00,215.61,215.61,215.25,215.28,36604.0,194.9585,194.9585,194.633,194.6601,36604.0
2018-07-17 15:55:00,215.27,215.29,214.98,215.0,149985.0,194.6511,194.6692,194.3889,194.407,149985.0
2018-07-18 09:30:00,215.34,215.88,215.06,215.31,57369.0,194.7144,195.2027,194.4612,194.6873,57369.0
2018-07-18 09:35:00,215.18,215.6,215.0,215.18,92481.0,194.5697,194.9495,194.407,194.5697,92481.0
2018-07-18 09:40:00,215.17,215.2,214.82,215.05,7295.0,194.5607,194.5878,194.2442,194.4522,7295.0
2018-07-18 09:45:00,215.03,215.33,215.01,215.02,18165.0,194.4341,194.7054,194.416,194.4251,18165.0
2018-07-18 09:50:00,215.01,215.25,214.74,215.09,18247.0,194.416,194.633,194.1719,194.4883,18247.0
2018-07-18 09:55:00,215.05,215.36,214.99,215.25,13497.0,194.4522,194.7325,194.3979,194.633,13497.0
2018-07-18 10:00:00,215.18,215.4,215.01,215.08,8594.0,194.5697,194.7687,194.416,194.4793,8594.0
2018-07-18 10:05:00,215.11,215.11,214.95,215.03,10184.0,194.5064,194.5064,194.3618,194.4341,10184.0
2018-07-18 10:10:00,215.05,215.08,214.84,215.06,7863.0,194.4522,194.4793,194.2623,194.4612,7863.0
2018-07-18 10:15:00,215.03,215.05,214.9,214.98,6000.0,194.4341,194.4522,194.3165,194.3889,6000.0
2018-07-18 10:20:00,214.95,215.07,214.86,215.06,10185.0,194.3618,194.4703,194.2804,194.4612,10185.0
2018-07-18 10:25:00,215.02,215.03,214.81,214.9,12909.0,194.4251,194.4341,194.2352,194.3165,12909.0
2018-07-18 10:30:00,214.85,214.94,214.58,214.63,10480.0,194.2713,194.3527,194.0272,194.0724,10480.0
2018-07-18 10:35:00,214.63,214.69,214.5,214.61,17548.0,194.0724,194.1267,193.9549,194.0543,17548.0
2018-07-18 10:40:00,214.64,214.85,214.53,214.55,16899.0,194.0814,194.2713,193.982,194.0001,16899.0
2018-07-18 10:45:00,214.5,214.5,214.3,214.38,11749.0,193.9549,193.9549,193.774,193.8464,11749.0
2018-07-18 10:50:00,214.38,214.41,214.1,214.24,21565.0,193.8464,193.8735,193.5932,193.7198,21565.0
2018-07-18 10:55:00,214.25,214.28,213.98,214.01,16930.0,193.7288,193.7559,193.4847,193.5118,16930.0
2018-07-18 11:00:00,214.01,214.24,214.0,214.17,16831.0,193.5118,193.7198,193.5027,193.6565,16831.0
2018-07-18 11:05:00,214.19,214.46,214.16,214.42,14742.0,193.6745,193.9187,193.6474,193.8825,14742.0
2018-07-18 11:10:00,214.43,214.46,214.28,214.28,22243.0,193.8916,193.9187,193.7559,193.7559,22243.0
2018-07-18 11:15:00,214.3,214.36,214.2,214.25,15306.0,193.774,193.8283,193.6836,193.7288,15306.0
2018-07-18 11:20:00,214.28,214.43,214.26,214.38,8560.0,193.7559,193.8916,193.7378,193.8464,8560.0
2018-07-18 11:25:00,214.42,214.58,214.4,214.52,7031.0,193.8825,194.0272,193.8644,193.9729,7031.0
2018-07-18 11:30:00,214.52,214.65,214.39,214.4,14677.0,193.9729,194.0905,193.8554,193.8644,14677.0
2018-07-18 11:35:00,214.36,214.37,214.03,214.14,13556.0,193.8283,193.8373,193.5299,193.6293,13556.0
2018-07-18 11:40:00,214.18,214.18,214.03,214.09,8325.0,193.6655,193.6655,193.5299,193.5841,8325.0
2018-07-18 11:45:00,214.11,214.17,213.97,213.97,8475.0,193.6022,193.6565,193.4756,193.4756,8475.0
2018-07-18 11:50:00,214.0,214.15,213.96,214.14,15054.0,193.5027,193.6384,193.4666,193.6293,15054.0
2018-07-18 11:55:00,214.13,214.22,214.02,214.09,13969.0,193.6203,193.7017,193.5208,193.5841,13969.0
2018-07-18 12:00:00,214.09,214.27,214.04,214.22,7350.0,193.5841,193.7469,193.5389,193.7017,7350.0
2018-07-18 12:05:00,214.2,214.28,214.16,214.19,7251.0,193.6836,193.7559,193.6474,193.6745,7251.0
2018-07-18 12:10:00,214.2,214.22,214.03,214.03,2600.0,193.6836,193.7017,193.5299,193.5299,2600.0
2018-07-18 12:15:00,214.04,214.06,213.9,213.9,8144.0,193.5389,193.557,193.4123,193.4123,8144.0
2018-07-18 12:20:00,213.9,214.05,213.8,213.89,12370.0,193.4123,193.548,193.3219,193.4033,12370.0
2018-07-18 12:25:00,213.91,214.06,213.79,214.02,8090.0,193.4214,193.557,193.3129,193.5208,8090.0
2018-07-18 12:30:00,214.0,214.04,213.93,213.94,3844.0,193.5027,193.5389,193.4395,193.4485,3844.0
2018-07-18 12:35:00,213.95,213.96,213.75,213.79,8163.0,193.4575,193.4666,193.2767,193.3129,8163.0
2018-07-18 12:40:00,213.78,213.89,213.77,213.87,4602.0,193.3038,193.4033,193.2948,193.3852,4602.0
2018-07-18 12:45:00,213.88,213.97,213.88,213.91,7290.0,193.3942,193.4756,193.3942,193.4214,7290.0
2018-07-18 12:50:00,213.93,213.98,213.85,213.93,9988.0,193.4395,193.4847,193.3671,193.4395,9988.0
2018-07-18 12:55:00,213.93,213.93,213.84,213.88,7310.0,193.4395,193.4395,193.3581,193.3942,7310.0
2018-07-18 13:00:00,213.85,213.9,213.83,213.84,4250.0,193.3671,193.4123,193.349,193.3581,4250.0
2018-07-18 13:05:00,213.81,213.82,213.67,213.69,8320.0,193.3309,193.34,193.2044,193.2224,8320.0
2018-07-18 13:10:00,213.69,213.72,213.65,213.7,7143.0,193.2224,193.2496,193.1863,193.2315,7143.0
2018-07-18 13:15:00,213.7,213.77,213.67,213.7,5488.0,193.2315,193.2948,193.2044,193.2315,5488.0
2018-07-18 13:20:00,213.69,213.72,213.61,213.69,9280.0,193.2224,193.2496,193.1501,193.2224,9280.0
2018-07-18 13:25:00,213.67,213.9,213.6,213.88,23970.0,193.2044,193.4123,193.1411,193.3942,23970.0
2018-07-18 13:30:00,213.91,213.92,213.72,213.82,7424.0,193.4214,193.4304,193.2496,193.34,7424.0
2018-07-18 13:35:00,213.83,213.86,213.7,213.71,7202.0,193.349,193.3762,193.2315,193.2405,7202.0
2018-07-18 13:40:00,213.7,213.73,213.61,213.7,6890.0,193.2315,193.2586,193.1501,193.2315,6890.0
2018-07-18 13:45:00,213.7,213.83,213.69,213.75,6117.0,193.2315,193.349,193.2224,193.2767,6117.0
2018-07-18 13:50:00,213.74,213.76,213.68,213.74,9172.0,193.2677,193.2857,193.2134,193.2677,9172.0
2018-07-18 13:55:00,213.74,213.84,213.73,213.8,6323.0,193.2677,193.3581,193.2586,193.3219,6323.0
2018-07-18 14:00:00,213.78,214.02,213.75,214.02,50963.0,193.3038,193.5208,193.2767,193.5208,50963.0
2018-07-18 14:05:00,214.0,214.06,213.9,214.06,14946.0,193.5027,193.557,193.4123,193.557,14946.0
2018-07-18 14:10:00,214.08,214.38,214.07,214.26,17457.0,193.5751,193.8464,193.566,193.7378,17457.0
2018-07-18 14:15:00,214.26,214.52,214.26,214.49,7820.0,193.7378,193.9729,193.7378,193.9458,7820.0
2018-07-18 14:20:00,214.5,214.64,214.47,214.57,9448.0,193.9549,194.0814,193.9277,194.0182,9448.0
2018-07-18 14:25:00,214.57,214.96,214.57,214.96,11500.0,194.0182,194.3708,194.0182,194.3708,11500.0
2018-07-18 14:30:00,214.91,215.1,214.89,215.02,14099.0,194.3256,194.4974,194.3075,194.4251,14099.0
2018-07-18 14:35:00,215.0,215.02,214.88,214.94,20208.0,194.407,194.4251,194.2985,194.3527,20208.0
2018-07-18 14:40:00,214.88,214.93,214.76,214.88,4238.0,194.2985,194.3437,194.19,194.2985,4238.0
2018-07-18 14:45:00,214.88,214.97,214.84,214.85,9919.0,194.2985,194.3798,194.2623,194.2713,9919.0
2018-07-18 14:50:00,214.87,214.89,214.77,214.86,6956.0,194.2894,194.3075,194.199,194.2804,6956.0
2018-07-18 14:55:00,214.88,214.89,214.79,214.86,5152.0,194.2985,194.3075,194.2171,194.2804,5152.0
2018-07-18 15:00:00,214.88,214.88,214.78,214.78,6300.0,194.2985,194.2985,194.208,194.208,6300.0
2018-07-18 15:05:00,214.77,214.82,214.65,214.77,4978.0,194.199,194.2442,194.0905,194.199,4978.0
2018-07-18 15:10:00,214.75,214.79,214.66,214.74,5393.0,194.1809,194.2171,194.0995,194.1719,5393.0
2018-07-18 15:15:00,214.74,214.96,214.71,214.9,10911.0,194.1719,194.3708,194.1447,194.3165,10911.0
2018-07-18 15:20:00,214.9,214.95,214.86,214.91,9278.0,194.3165,194.3618,194.2804,194.3256,9278.0
2018-07-18 15:25:00,214.9,214.94,214.81,214.93,7230.0,194.3165,194.3527,194.2352,194.3437,7230.0
2018-07-18 15:30:00,214.94,215.01,214.72,214.72,16916.0,194.3527,194.416,194.1538,194.1538,16916.0
2018-07-18 15:35:00,214.71,214.87,214.71,214.82,11860.0,194.1447,194.2894,194.1447,194.2442,11860.0
2018-07-18 15:40:00,214.81,214.89,214.7,214.75,15892.0,194.2352,194.3075,194.1357,194.1809,15892.0
2018-07-18 15:45:00,214.76,214.89,214.76,214.88,13557.0,194.19,194.3075,194.19,194.2985,13557.0
2018-07-18 15:50:00,214.9,215.18,214.89,215.04,46023.0,194.3165,194.5697,194.3075,194.4431,46023.0
2018-07-18 15:55:00,215.03,215.12,214.91,214.97,92965.0,194.4341,194.5155,194.3256,194.3798,92965.0
2018-07-19 09:30:00,214.46,215.55,214.03,215.17,31523.0,193.9187,194.9043,193.5299,194.5607,31523.0
2018-07-19 09:35:00,215.38,215.74,215.35,215.6,8081.0,194.7506,195.0761,194.7234,194.9495,8081.0
2018-07-19 09:40:00,215.57,215.79,215.47,215.79,5899.0,194.9224,195.1213,194.8319,195.1213,5899.0
2018-07-19 09:45:00,215.84,216.28,215.52,216.28,26277.0,195.1665,195.5644,194.8772,195.5644,26277.0
2018-07-19 09:50:00,216.21,216.45,215.96,216.12,25520.0,195.5011,195.7181,195.275,195.4197,25520.0
2018-07-19 09:55:00,216.18,216.25,215.97,216.1,7212.0,195.4739,195.5372,195.2841,195.4016,7212.0
2018-07-19 10:00:00,216.16,216.6,216.11,216.56,21723.0,195.4559,195.8537,195.4106,195.8175,21723.0
2018-07-19 10:05:00,216.54,216.94,216.51,216.94,11826.0,195.7995,196.1612,195.7723,196.1612,11826.0
2018-07-19 10:10:00,216.95,216.95,216.76,216.79,11735.0,196.1702,196.1702,195.9984,196.0255,11735.0
2018-07-19 10:15:00,216.81,217.15,216.63,217.09,22840.0,196.0436,196.351,195.8808,196.2968,22840.0
2018-07-19 10:20:00,217.11,217.4,217.04,217.05,61084.0,196.3149,196.5771,196.2516,196.2606,61084.0
2018-07-19 10:25:00,217.12,217.22,217.0,217.11,13137.0,196.3239,196.4143,196.2154,196.3149,13137.0
2018-07-19 10:30:00,217.1,217.3,217.03,217.14,16495.0,196.3058,196.4867,196.2425,196.342,16495.0
2018-07-19 10:35:00,217.12,217.21,216.93,217.09,15161.0,196.3239,196.4053,196.1521,196.2968,15161.0
2018-07-19 10:40:00,217.17,217.2,216.93,216.93,23803.0,196.3691,196.3962,196.1521,196.1521,23803.0
2018-07-19 10:45:00,216.93,217.11,216.89,217.1,28361.0,196.1521,196.3149,196.1159,196.3058,28361.0
2018-07-19 10:50:00,217.05,217.09,216.8,216.93,26507.0,196.2606,196.2968,196.0346,196.1521,26507.0
2018-07-19 10:55:00,216.98,217.2,216.98,217.03,10131.0,196.1973,196.3962,196.1973,196.2425,10131.0
2018-07-19 11:00:00,217.03,217.18,216.9,217.01,14150.0,196.2425,196.3782,196.125,196.2244,14150.0
2018-07-19 11:05:00,216.98,217.31,216.98,217.29,7335.0,196.1973,196.4957,196.1973,196.4776,7335.0
2018-07-19 11:10:00,217.33,217.53,217.3,217.53,11116.0,196.5138,196.6946,196.4867,196.6946,11116.0
2018-07-19 11:15:00,217.57,217.68,217.53,217.6,8143.0,196.7308,196.8303,196.6946,196.7579,8143.0
2018-07-19 11:20:00,217.58,217.76,217.57,217.66,5919.0,196.7399,196.9026,196.7308,196.8122,5919.0
2018-07-19 11:25:00,217.64,217.69,217.58,217.63,11664.0,196.7941,196.8393,196.7399,196.7851,11664.0
2018-07-19 11:30:00,217.66,217.74,217.64,217.65,6203.0,196.8122,196.8845,196.7941,196.8031,6203.0
2018-07-19 11:35:00,217.63,217.65,217.25,217.35,16503.0,196.7851,196.8031,196.4415,196.5319,16503.0
2018-07-19 11:40:00,217.32,217.48,217.28,217.28,5371.0,196.5048,196.6494,196.4686,196.4686,5371.0
2018-07-19 11:45:00,217.32,217.59,217.32,217.53,6524.0,196.5048,196.7489,196.5048,196.6946,6524.0
2018-07-19 11:50:00,217.57,217.69,217.54,217.63,6139.0,196.7308,196.8393,196.7037,196.7851,6139.0
2018-07-19 11:55:00,217.64,217.64,217.3,217.36,7153.0,196.7941,196.7941,196.4867,196.5409,7153.0
2018-07-19 12:00:00,217.36,217.41,217.27,217.34,6089.0,196.5409,196.5861,196.4595,196.5228,6089.0
2018-07-19 12:05:00,217.34,217.44,217.34,217.39,6020.0,196.5228,196.6133,196.5228,196.568,6020.0
2018-07-19 12:10:00,217.42,217.44,217.25,217.29,4515.0,196.5952,196.6133,196.4415,196.4776,4515.0
2018-07-19 12:15:00,217.31,217.41,217.27,217.31,7100.0,196.4957,196.5861,196.4595,196.4957,7100.0
2018-07-19 12:20:00,217.31,217.34,217.23,217.33,5955.0,196.4957,196.5228,196.4234,196.5138,5955.0
2018-07-19 12:25:00,217.33,217.36,217.25,217.29,7912.0,196.5138,196.5409,196.4415,196.4776,7912.0
2018-07-19 12:30:00,217.33,217.48,217.31,217.44,3470.0,196.5138,196.6494,196.4957,196.6133,3470.0
2018-07-19 12:35:00,217.44,217.48,217.34,217.37,4775.0,196.6133,196.6494,196.5228,196.55,4775.0
2018-07-19 12:40:00,217.35,217.44,217.3,217.3,6623.0,196.5319,196.6133,196.4867,196.4867,6623.0
2018-07-19 12:45:00,217.29,217.4,217.12,217.35,7133.0,196.4776,196.5771,196.3239,196.5319,7133.0
2018-07-19 12:50:00,217.35,217.8,217.28,217.74,14221.0,196.5319,196.9388,196.4686,196.8845,14221.0
2018-07-19 12:55:00,217.76,217.76,217.59,217.62,3400.0,196.9026,196.9026,196.7489,196.776,3400.0
2018-07-19 13:00:00,217.67,218.1,217.47,217.64,14799.0,196.8212,197.21,196.6404,196.7941,14799.0
2018-07-19 13:05:00,217.65,217.89,217.57,217.82,7450.0,196.8031,197.0202,196.7308,196.9569,7450.0
2018-07-19 13:10:00,217.76,217.87,217.64,217.64,4701.0,196.9026,197.0021,196.7941,196.7941,4701.0
2018-07-19 13:15:00,217.67,217.8,217.67,217.79,2875.0,196.8212,196.9388,196.8212,196.9297,2875.0
2018-07-19 13:20:00,217.79,217.93,217.76,217.9,7514.0,196.9297,197.0563,196.9026,197.0292,7514.0
2018-07-19 13:25:00,217.85,218.07,217.84,218.05,8712.0,196.984,197.1829,196.9749,197.1648,8712.0
2018-07-19 13:30:00,218.06,218.09,217.86,217.93,13277.0,197.1739,197.201,196.993,197.0563,13277.0
2018-07-19 13:35:00,217.95,218.2,217.9,217.9,10820.0,197.0744,197.3005,197.0292,197.0292,10820.0
2018-07-19 13:40:00,217.85,217.93,217.82,217.86,5900.0,196.984,197.0563,196.9569,196.993,5900.0
2018-07-19 13:45:00,217.84,217.86,217.69,217.69,8630.0,196.9749,196.993,196.8393,196.8393,8630.0
2018-07-19 13:50:00,217.71,217.78,217.58,217.78,6328.0,196.8574,196.9207,196.7399,196.9207,6328.0
2018-07-19 13:55:00,217.75,217.81,217.63,217.63,4426.0,196.8936,196.9478,196.7851,196.7851,4426.0
2018-07-19 14:00:00,217.65,217.74,217.61,217.62,3625.0,196.8031,196.8845,196.767,196.776,3625.0
2018-07-19 14:05:00,217.64,217.81,217.63,217.81,6261.0,196.7941,196.9478,196.7851,196.9478,6261.0
2018-07-19 14:10:00,217.82,218.06,217.82,217.85,12019.0,196.9569,197.1739,196.9569,196.984,12019.0
2018-07-19 14:15:00,217.86,217.87,217.72,217.82,6348.0,196.993,197.0021,196.8664,196.9569,6348.0
2018-07-19 14:20:00,217.86,217.96,217.8,217.88,12621.0,196.993,197.0835,196.9388,197.0111,12621.0
2018-07-19 14:25:00,217.88,218.01,217.81,217.88,8703.0,197.0111,197.1287,196.9478,197.0111,8703.0
2018-07-19 14:30:00,217.9,218.11,217.82,218.09,12163.0,197.0292,197.2191,196.9569,197.201,12163.0
2018-07-19 14:35:00,218.08,218.08,217.91,217.98,4875.0,197.192,197.192,197.0382,197.1015,4875.0
2018-07-19 14:40:00,217.96,218.2,217.95,218.06,8667.0,197.0835,197.3005,197.0744,197.1739,8667.0
2018-07-19 14:45:00,218.0,218.07,217.94,217.94,5863.0,197.1196,197.1829,197.0654,197.0654,5863.0
2018-07-19 14:50:00,217.9,217.91,217.75,217.77,3890.0,197.0292,197.0382,196.8936,196.9117,3890.0
2018-07-19 14:55:00,217.76,217.87,217.74,217.84,6510.0,196.9026,197.0021,196.8845,196.9749,6510.0
2018-07-19 15:00:00,217.83,217.86,217.8,217.84,939870.0,196.9659,196.993,196.9388,196.9749,939870.0
2018-07-19 15:05:00,217.82,217.83,217.63,217.68,9037.0,196.9569,196.9659,196.7851,196.8303,9037.0
2018-07-19 15:10:00,217.66,217.67,217.45,217.45,7341.0,196.8122,196.8212,196.6223,196.6223,7341.0
2018-07-19 15:15:00,217.43,217.55,217.41,217.48,6062.0,196.6042,196.7127,196.5861,196.6494,6062.0
2018-07-19 15:20:00,217.48,217.53,217.37,217.46,6630.0,196.6494,196.6946,196.55,196.6313,6630.0
2018-07-19 15:25:00,217.51,217.52,217.23,217.45,10853.0,196.6766,196.6856,196.4234,196.6223,10853.0
2018-07-19 15:30:00,217.4,217.54,217.34,217.45,9800.0,196.5771,196.7037,196.5228,196.6223,9800.0
2018-07-19 15:35:00,217.47,217.61,217.39,217.59,14162.0,196.6404,196.767,196.568,196.7489,14162.0
2018-07-19 15:40:00,217.56,217.82,217.51,217.82,20314.0,196.7218,196.9569,196.6766,196.9569,20314.0
2018-07-19 15:45:00,217.8,217.8,217.51,217.53,20088.0,196.9388,196.9388,196.6766,196.6946,20088.0
2018-07-19 15:50:00,217.58,217.63,217.4,217.46,31573.0,196.7399,196.7851,196.5771,196.6313,31573.0
2018-07-19 15:55:00,217.47,217.63,217.46,217.56,80469.0,196.6404,196.7851,196.6313,196.7218,80469.0
2018-07-20 09:30:00,216.98,217.02,216.24,216.81,124600.0,196.1973,196.2335,195.5282,196.0436,124600.0
2018-07-20 09:35:00,216.72,217.31,216.68,217.12,15347.0,195.9622,196.4957,195.9261,196.3239,15347.0
2018-07-20 09:40:00,217.06,217.32,216.79,216.79,13747.0,196.2697,196.5048,196.0255,196.0255,13747.0
2018-07-20 09:45:00,216.84,217.0,216.71,216.78,8700.0,196.0707,196.2154,195.9532,196.0165,8700.0
2018-07-20 09:50:00,216.73,217.25,216.72,217.25,8537.0,195.9713,196.4415,195.9622,196.4415,8537.0
2018-07-20 09:55:00,217.33,217.44,217.22,217.4,5568.0,196.5138,196.6133,196.4143,196.5771,5568.0
2018-07-20 10:00:00,217.38,217.39,217.1,217.15,6677.0,196.559,196.568,196.3058,196.351,6677.0
2018-07-20 10:05:00,217.25,217.35,217.17,217.29,7513.0,196.4415,196.5319,196.3691,196.4776,7513.0
2018-07-20 10:10:00,217.3,217.5,217.24,217.24,5373.0,196.4867,196.6675,196.4324,196.4324,5373.0
2018-07-20 10:15:00,217.29,217.33,217.15,217.2,4556.0,196.4776,196.5138,196.351,196.3962,4556.0
2018-07-20 10:20:00,217.23,217.55,217.23,217.38,15357.0,196.4234,196.7127,196.4234,196.559,15357.0
2018-07-20 10:25:00,217.36,217.59,217.21,217.48,7580.0,196.5409,196.7489,196.4053,196.6494,7580.0
2018-07-20 10:30:00,217.51,217.76,217.46,217.76,5338.0,196.6766,196.9026,196.6313,196.9026,5338.0
2018-07-20 10:35:00,217.77,218.07,217.77,218.02,13460.0,196.9117,197.1829,196.9117,197.1377,13460.0
2018-07-20 10:40:00,218.05,218.23,218.0,218.22,9326.0,197.1648,197.3276,197.1196,197.3186,9326.0
2018-07-20 10:45:00,218.25,218.52,218.16,218.18,13078.0,197.3457,197.5898,197.2643,197.2824,13078.0
2018-07-20 10:50:00,218.18,218.25,218.13,218.18,5268.0,197.2824,197.3457,197.2372,197.2824,5268.0
2018-07-20 10:55:00,218.12,218.37,218.1,218.25,7377.0,197.2281,197.4542,197.21,197.3457,7377.0
2018-07-20 11:00:00,218.26,218.39,218.24,218.38,10417.0,197.3547,197.4723,197.3366,197.4632,10417.0
2018-07-20 11:05:00,218.39,218.4,218.16,218.35,9762.0,197.4723,197.4813,197.2643,197.4361,9762.0
2018-07-20 11:10:00,218.38,218.82,218.33,218.76,11233.0,197.4632,197.8611,197.418,197.8068,11233.0
2018-07-20 11:15:00,218.76,218.9,218.66,218.76,12066.0,197.8068,197.9334,197.7164,197.8068,12066.0
2018-07-20 11:20:00,218.71,218.8,218.64,218.71,9601.0,197.7616,197.843,197.6983,197.7616,9601.0
2018-07-20 11:25:00,218.74,218.88,218.67,218.67,7936.0,197.7887,197.9153,197.7254,197.7254,7936.0
2018-07-20 11:30:00,218.73,218.8,218.47,218.49,10666.0,197.7797,197.843,197.5446,197.5627,10666.0
2018-07-20 11:35:00,218.5,218.54,218.4,218.54,3914.0,197.5717,197.6079,197.4813,197.6079,3914.0
2018-07-20 11:40:00,218.49,218.65,218.4,218.65,11237.0,197.5627,197.7074,197.4813,197.7074,11237.0
2018-07-20 11:45:00,218.69,218.74,218.54,218.74,7774.0,197.7435,197.7887,197.6079,197.7887,7774.0
2018-07-20 11:50:00,218.75,218.78,218.46,218.51,9238.0,197.7978,197.8249,197.5356,197.5808,9238.0
2018-07-20 11:55:00,218.46,218.7,218.45,218.59,9752.0,197.5356,197.7526,197.5265,197.6531,9752.0
2018-07-20 12:00:00,218.58,218.75,218.58,218.75,9658.0,197.6441,197.7978,197.6441,197.7978,9658.0
2018-07-20 12:05:00,218.72,218.73,218.42,218.46,11164.0,197.7707,197.7797,197.4994,197.5356,11164.0
2018-07-20 12:10:00,218.44,218.53,218.33,218.41,6970.0,197.5175,197.5989,197.418,197.4904,6970.0
2018-07-20 12:15:00,218.38,218.47,218.3,218.46,7790.0,197.4632,197.5446,197.3909,197.5356,7790.0
2018-07-20 12:20:00,218.48,218.54,218.44,218.5,6559.0,197.5536,197.6079,197.5175,197.5717,6559.0
2018-07-20 12:25:00,218.51,218.6,218.49,218.59,2023.0,197.5808,197.6622,197.5627,197.6531,2023.0
2018-07-20 12:30:00,218.59,218.6,218.43,218.45,7817.0,197.6531,197.6622,197.5084,197.5265,7817.0
2018-07-20 12:35:00,218.46,218.59,218.38,218.59,9250.0,197.5356,197.6531,197.4632,197.6531,9250.0
2018-07-20 12:40:00,218.6,218.84,218.58,218.65,10280.0,197.6622,197.8792,197.6441,197.7074,10280.0
2018-07-20 12:45:00,218.62,218.71,218.56,218.61,6694.0,197.6802,197.7616,197.626,197.6712,6694.0
2018-07-20 12:50:00,218.61,218.65,218.56,218.6,4100.0,197.6712,197.7074,197.626,197.6622,4100.0
2018-07-20 12:55:00,218.59,218.68,218.57,218.64,3600.0,197.6531,197.7345,197.635,197.6983,3600.0
2018-07-20 13:00:00,218.62,218.63,218.54,218.59,4473.0,197.6802,197.6893,197.6079,197.6531,4473.0
2018-07-20 13:05:00,218.57,218.62,218.55,218.55,4697.0,197.635,197.6802,197.6169,197.6169,4697.0
2018-07-20 13:10:00,218.58,218.72,218.57,218.66,6723.0,197.6441,197.7707,197.635,197.7164,6723.0
2018-07-20 13:15:00,218.65,218.71,218.64,218.64,4650.0,197.7074,197.7616,197.6983,197.6983,4650.0
2018-07-20 13:20:00,218.66,218.71,218.5,218.51,6766.0,197.7164,197.7616,197.5717,197.5808,6766.0
2018-07-20 13:25:00,218.53,218.6,218.48,218.57,10400.0,197.5989,197.6622,197.5536,197.635,10400.0
2018-07-20 13:30:00,218.57,218.58,218.39,218.52,8721.0,197.635,197.6441,197.4723,197.5898,8721.0
2018-07-20 13:35:00,218.53,218.53,218.35,218.39,3900.0,197.5989,197.5989,197.4361,197.4723,3900.0
2018-07-20 13:40:00,218.4,218.44,218.34,218.39,4200.0,197.4813,197.5175,197.4271,197.4723,4200.0
2018-07-20 13:45:00,218.4,218.49,218.39,218.48,4024.0,197.4813,197.5627,197.4723,197.5536,4024.0
2018-07-20 13:50:00,218.5,218.64,218.5,218.53,7126.0,197.5717,197.6983,197.5717,197.5989,7126.0
2018-07-20 13:55:00,218.53,218.64,218.52,218.54,6373.0,197.5989,197.6983,197.5898,197.6079,6373.0
2018-07-20 14:00:00,218.53,218.73,218.48,218.69,4955.0,197.5989,197.7797,197.5536,197.7435,4955.0
2018-07-20 14:05:00,218.71,218.76,218.62,218.64,5020.0,197.7616,197.8068,197.6802,197.6983,5020.0
2018-07-20 14:10:00,218.62,218.7,218.59,218.7,7600.0,197.6802,197.7526,197.6531,197.7526,7600.0
2018-07-20 14:15:00,218.69,218.83,218.67,218.83,13602.0,197.7435,197.8701,197.7254,197.8701,13602.0
2018-07-20 14:20:00,218.81,218.83,218.73,218.76,16864.0,197.852,197.8701,197.7797,197.8068,16864.0
2018-07-20 14:25:00,218.74,218.84,218.69,218.79,12669.0,197.7887,197.8792,197.7435,197.834,12669.0
2018-07-20 14:30:00,218.81,218.88,218.65,218.65,13851.0,197.852,197.9153,197.7074,197.7074,13851.0
2018-07-20 14:35:00,218.61,218.71,218.54,218.67,9462.0,197.6712,197.7616,197.6079,197.7254,9462.0
2018-07-20 14:40:00,218.69,218.72,218.52,218.53,8646.0,197.7435,197.7707,197.5898,197.5989,8646.0
2018-07-20 14:45:00,218.54,218.78,218.54,218.73,10829.0,197.6079,197.8249,197.6079,197.7797,10829.0
2018-07-20 14:50:00,218.76,218.92,218.75,218.8,11271.0,197.8068,197.9515,197.7978,197.843,11271.0
2018-07-20 14:55:00,218.78,218.9,218.72,218.85,8002.0,197.8249,197.9334,197.7707,197.8882,8002.0
2018-07-20 15:00:00,218.82,218.87,218.76,218.76,8275.0,197.8611,197.9063,197.8068,197.8068,8275.0
2018-07-20 15:05:00,218.75,218.92,218.75,218.84,6561.0,197.7978,197.9515,197.7978,197.8792,6561.0
2018-07-20 15:10:00,218.84,218.87,218.78,218.82,10081.0,197.8792,197.9063,197.8249,197.8611,10081.0
2018-07-20 15:15:00,218.82,218.88,218.74,218.87,11142.0,197.8611,197.9153,197.7887,197.9063,11142.0
2018-07-20 15:20:00,218.85,218.87,218.75,218.81,10003.0,197.8882,197.9063,197.7978,197.852,10003.0
2018-07-20 15:25:00,218.79,218.87,218.72,218.72,10144.0,197.834,197.9063,197.7707,197.7707,10144.0
2018-07-20 15:30:00,218.72,218.84,218.69,218.84,14400.0,197.7707,197.8792,197.7435,197.8792,14400.0
2018-07-20 15:35:00,218.86,218.86,218.65,218.76,12966.0,197.8972,197.8972,197.7074,197.8068,12966.0
2018-07-20 15:40:00,218.77,218.94,218.65,218.65,20485.0,197.8159,197.9696,197.7074,197.7074,20485.0
2018-07-20 15:45:00,218.67,218.76,218.56,218.63,24445.0,197.7254,197.8068,197.626,197.6893,24445.0
2018-07-20 15:50:00,218.63,218.84,218.58,218.64,53221.0,197.6893,197.8792,197.6441,197.6983,53221.0
2018-07-20 15:55:00,218.63,218.84,218.61,218.68,100264.0,197.6893,197.8792,197.6712,197.7345,100264.0
2018-07-23 09:30:00,219.0,219.88,218.9,219.21,30805.0,198.0238,198.8196,197.9334,198.2137,30805.0
2018-07-23 09:35:00,219.22,220.14,219.21,220.14,34511.0,198.2228,199.0546,198.2137,199.0546,34511.0
2018-07-23 09:40:00,220.1,220.46,220.0,220.25,55568.0,199.0185,199.344,198.9281,199.1541,55568.0
2018-07-23 09:45:00,220.2,220.3,219.93,219.94,25868.0,199.1089,199.1993,198.8648,198.8738,25868.0
2018-07-23 09:50:00,219.97,220.1,219.5,219.91,30249.0,198.9009,199.0185,198.4759,198.8467,30249.0
2018-07-23 09:55:00,219.93,220.27,219.89,220.11,12224.0,198.8648,199.1722,198.8286,199.0275,12224.0
2018-07-23 10:00:00,220.03,220.11,219.87,220.02,15670.0,198.9552,199.0275,198.8105,198.9461,15670.0
2018-07-23 10:05:00,219.97,219.97,219.7,219.8,13847.0,198.9009,198.9009,198.6568,198.7472,13847.0
2018-07-23 10:10:00,219.8,220.01,219.79,219.94,8430.0,198.7472,198.9371,198.7382,198.8738,8430.0
2018-07-23 10:15:00,219.98,219.98,219.62,219.62,23104.0,198.91,198.91,198.5845,198.5845,23104.0
2018-07-23 10:20:00,219.64,219.79,219.53,219.65,16372.0,198.6025,198.7382,198.5031,198.6116,16372.0
2018-07-23 10:25:00,219.65,219.65,219.38,219.42,22908.0,198.6116,198.6116,198.3674,198.4036,22908.0
2018-07-23 10:30:00,219.42,219.52,219.08,219.11,27618.0,198.4036,198.494,198.0962,198.1233,27618.0
2018-07-23 10:35:00,219.11,219.4,219.02,219.26,28552.0,198.1233,198.3855,198.0419,198.2589,28552.0
2018-07-23 10:40:00,219.28,219.42,219.16,219.23,27208.0,198.277,198.4036,198.1685,198.2318,27208.0
2018-07-23 10:45:00,219.22,219.36,219.13,219.3,10932.0,198.2228,198.3494,198.1414,198.2951,10932.0
2018-07-23 10:50:00,219.3,219.59,219.3,219.56,21688.0,198.2951,198.5573,198.2951,198.5302,21688.0
2018-07-23 10:55:00,219.56,219.56,219.26,219.33,7962.0,198.5302,198.5302,198.2589,198.3222,7962.0
2018-07-23 11:00:00,219.24,219.33,219.11,219.11,5382.0,198.2409,198.3222,198.1233,198.1233,5382.0
2018-07-23 11:05:00,219.06,219.07,218.81,218.89,19529.0,198.0781,198.0871,197.852,197.9244,19529.0
2018-07-23 11:10:00,218.82,219.07,218.82,218.9,3200.0,197.8611,198.0871,197.8611,197.9334,3200.0
2018-07-23 11:15:00,218.89,218.92,218.81,218.81,7139.0,197.9244,197.9515,197.852,197.852,7139.0
2018-07-23 11:20:00,218.81,218.87,218.62,218.74,13139.0,197.852,197.9063,197.6802,197.7887,13139.0
2018-07-23 11:25:00,218.74,218.74,218.59,218.72,6576.0,197.7887,197.7887,197.6531,197.7707,6576.0
2018-07-23 11:30:00,218.68,219.06,218.68,218.9,10988.0,197.7345,198.0781,197.7345,197.9334,10988.0
2018-07-23 11:35:00,218.81,218.9,218.64,218.72,5954.0,197.852,197.9334,197.6983,197.7707,5954.0
2018-07-23 11:40:00,218.72,218.82,218.6,218.81,5550.0,197.7707,197.8611,197.6622,197.852,5550.0
2018-07-23 11:45:00,218.88,218.97,218.88,218.91,3126.0,197.9153,197.9967,197.9153,197.9425,3126.0
2018-07-23 11:50:00,218.83,218.9,218.69,218.73,5835.0,197.8701,197.9334,197.7435,197.7797,5835.0
2018-07-23 11:55:00,218.82,218.92,218.82,218.92,3207.0,197.8611,197.9515,197.8611,197.9515,3207.0
2018-07-23 12:00:00,218.93,219.0,218.78,218.79,8339.0,197.9605,198.0238,197.8249,197.834,8339.0
2018-07-23 12:05:00,218.78,218.81,218.7,218.74,4088.0,197.8249,197.852,197.7526,197.7887,4088.0
2018-07-23 12:10:00,218.72,218.83,218.69,218.77,2707.0,197.7707,197.8701,197.7435,197.8159,2707.0
2018-07-23 12:15:00,218.79,218.84,218.73,218.8,13214.0,197.834,197.8792,197.7797,197.843,13214.0
2018-07-23 12:20:00,218.86,219.19,218.86,219.19,5962.0,197.8972,198.1956,197.8972,198.1956,5962.0
2018-07-23 12:25:00,219.2,219.3,219.17,219.27,3575.0,198.2047,198.2951,198.1776,198.268,3575.0
2018-07-23 12:30:00,219.3,219.3,219.17,219.25,3923.0,198.2951,198.2951,198.1776,198.2499,3923.0
2018-07-23 12:35:00,219.28,219.29,219.11,219.11,4932.0,198.277,198.2861,198.1233,198.1233,4932.0
2018-07-23 12:40:00,219.12,219.16,219.05,219.06,15402.0,198.1323,198.1685,198.0691,198.0781,15402.0
2018-07-23 12:45:00,219.09,219.14,219.05,219.05,2350.0,198.1052,198.1504,198.0691,198.0691,2350.0
2018-07-23 12:50:00,219.1,219.13,219.02,219.03,3727.0,198.1143,198.1414,198.0419,198.051,3727.0
2018-07-23 12:55:00,219.06,219.11,218.94,218.94,1879.0,198.0781,198.1233,197.9696,197.9696,1879.0
2018-07-23 13:00:00,218.91,219.08,218.91,219.08,8200.0,197.9425,198.0962,197.9425,198.0962,8200.0
2018-07-23 13:05:00,219.09,219.15,219.05,219.07,3300.0,198.1052,198.1595,198.0691,198.0871,3300.0
2018-07-23 13:10:00,219.05,219.05,218.98,218.99,5797.0,198.0691,198.0691,198.0058,198.0148,5797.0
2018-07-23 13:15:00,218.98,219.02,218.95,218.97,3865.0,198.0058,198.0419,197.9786,197.9967,3865.0
2018-07-23 13:20:00,218.94,218.99,218.88,218.94,7400.0,197.9696,198.0148,197.9153,197.9696,7400.0
2018-07-23 13:25:00,218.9,218.93,218.78,218.83,4379.0,197.9334,197.9605,197.8249,197.8701,4379.0
2018-07-23 13:30:00,218.87,218.98,218.87,218.95,4910.0,197.9063,198.0058,197.9063,197.9786,4910.0
2018-07-23 13:35:00,218.94,219.0,218.87,218.92,2900.0,197.9696,198.0238,197.9063,197.9515,2900.0
2018-07-23 13:40:00,218.95,219.04,218.93,218.93,4931.0,197.9786,198.06,197.9605,197.9605,4931.0
2018-07-23 13:45:00,218.92,218.94,218.83,218.83,4894.0,197.9515,197.9696,197.8701,197.8701,4894.0
2018-07-23 13:50:00,218.83,219.01,218.83,219.0,10295.0,197.8701,198.0329,197.8701,198.0238,10295.0
2018-07-23 13:55:00,218.98,219.03,218.95,218.99,2674.0,198.0058,198.051,197.9786,198.0148,2674.0
2018-07-23 14:00:00,219.0,219.0,218.79,218.83,3911.0,198.0238,198.0238,197.834,197.8701,3911.0
2018-07-23 14:05:00,218.79,218.79,218.65,218.66,6473.0,197.834,197.834,197.7074,197.7164,6473.0
2018-07-23 14:10:00,218.68,218.77,218.65,218.7,5267.0,197.7345,197.8159,197.7074,197.7526,5267.0
2018-07-23 14:15:00,218.71,218.8,218.68,218.7,5154.0,197.7616,197.843,197.7345,197.7526,5154.0
2018-07-23 14:20:00,218.72,218.72,218.56,218.61,4775.0,197.7707,197.7707,197.626,197.6712,4775.0
2018-07-23 14:25:00,218.62,218.66,218.28,218.33,15946.0,197.6802,197.7164,197.3728,197.418,15946.0
2018-07-23 14:30:00,218.32,218.4,218.28,218.34,3225.0,197.409,197.4813,197.3728,197.4271,3225.0
2018-07-23 14:35:00,218.38,218.53,218.37,218.52,5820.0,197.4632,197.5989,197.4542,197.5898,5820.0
2018-07-23 14:40:00,218.52,218.52,218.46,218.51,4732.0,197.5898,197.5898,197.5356,197.5808,4732.0
2018-07-23 14:45:00,218.49,218.59,218.49,218.57,5336.0,197.5627,197.6531,197.5627,197.635,5336.0
2018-07-23 14:50:00,218.58,218.65,218.42,218.42,6624.0,197.6441,197.7074,197.4994,197.4994,6624.0
2018-07-23 14:55:00,218.45,218.49,218.2,218.42,25739.0,197.5265,197.5627,197.3005,197.4994,25739.0
2018-07-23 15:00:00,218.48,218.5,218.4,218.46,3258.0,197.5536,197.5717,197.4813,197.5356,3258.0
2018-07-23 15:05:00,218.47,218.53,218.45,218.49,4514.0,197.5446,197.5989,197.5265,197.5627,4514.0
2018-07-23 15:10:00,218.52,218.57,218.45,218.56,5580.0,197.5898,197.635,197.5265,197.626,5580.0
2018-07-23 15:15:00,218.56,218.67,218.53,218.67,5199.0,197.626,197.7254,197.5989,197.7254,5199.0
2018-07-23 15:20:00,218.63,218.67,218.55,218.63,8622.0,197.6893,197.7254,197.6169,197.6893,8622.0
2018-07-23 15:25:00,218.63,218.63,218.51,218.58,7975.0,197.6893,197.6893,197.5808,197.6441,7975.0
2018-07-23 15:30:00,218.55,218.61,218.5,218.61,7761.0,197.6169,197.6712,197.5717,197.6712,7761.0
2018-07-23 15:35:00,218.64,218.67,218.55,218.6,6827.0,197.6983,197.7254,197.6169,197.6622,6827.0
2018-07-23 15:40:00,218.59,218.6,218.46,218.49,8538.0,197.6531,197.6622,197.5356,197.5627,8538.0
2018-07-23 15:45:00,218.51,218.67,218.46,218.49,13766.0,197.5808,197.7254,197.5356,197.5627,13766.0
2018-07-23 15:50:00,218.51,218.82,218.51,218.67,37713.0,197.5808,197.8611,197.5808,197.7254,37713.0
2018-07-23 15:55:00,218.65,218.94,218.58,218.84,74803.0,197.7074,197.9696,197.6441,197.8792,74803.0
2018-07-24 09:30:00,219.41,220.45,219.1,220.33,48150.0,198.3946,199.335,198.1143,199.2265,48150.0
2018-07-24 09:35:00,220.4,220.4,220.02,220.29,11967.0,199.2897,199.2897,198.9461,199.1903,11967.0
2018-07-24 09:40:00,220.41,220.68,219.93,220.29,19033.0,199.2988,199.5429,198.8648,199.1903,19033.0
2018-07-24 09:45:00,220.17,220.22,219.82,219.93,9440.0,199.0818,199.127,198.7653,198.8648,9440.0
2018-07-24 09:50:00,219.86,220.07,219.55,220.02,17557.0,198.8015,198.9914,198.5212,198.9461,17557.0
2018-07-24 09:55:00,220.07,220.14,219.76,220.08,17193.0,198.9914,199.0546,198.711,199.0004,17193.0
2018-07-24 10:00:00,220.11,220.38,219.97,220.38,19047.0,199.0275,199.2717,198.9009,199.2717,19047.0
2018-07-24 10:05:00,220.4,220.52,219.8,219.8,10195.0,199.2897,199.3983,198.7472,198.7472,10195.0
2018-07-24 10:10:00,219.85,220.02,219.65,219.65,9509.0,198.7924,198.9461,198.6116,198.6116,9509.0
2018-07-24 10:15:00,219.64,220.11,219.64,220.07,6825.0,198.6025,199.0275,198.6025,198.9914,6825.0
2018-07-24 10:20:00,220.09,220.12,219.87,219.88,12921.0,199.0094,199.0366,198.8105,198.8196,12921.0
2018-07-24 10:25:00,219.89,219.95,219.5,219.5,29137.0,198.8286,198.8828,198.4759,198.4759,29137.0
2018-07-24 10:30:00,219.56,219.57,219.22,219.46,12789.0,198.5302,198.5392,198.2228,198.4398,12789.0
2018-07-24 10:35:00,219.46,219.58,219.29,219.36,5972.0,198.4398,198.5483,198.2861,198.3494,5972.0
2018-07-24 10:40:00,219.38,219.4,219.2,219.37,7700.0,198.3674,198.3855,198.2047,198.3584,7700.0
2018-07-24 10:45:00,219.36,219.36,219.13,219.15,8350.0,198.3494,198.3494,198.1414,198.1595,8350.0
2018-07-24 10:50:00,219.13,219.13,218.87,218.91,22004.0,198.1414,198.1414,197.9063,197.9425,22004.0
2018-07-24 10:55:00,218.89,218.89,218.31,218.4,22968.0,197.9244,197.9244,197.3999,197.4813,22968.0
2018-07-24 11:00:00,218.41,218.5,218.09,218.2,21255.0,197.4904,197.5717,197.201,197.3005,21255.0
2018-07-24 11:05:00,218.15,218.41,217.95,218.37,20429.0,197.2553,197.4904,197.0744,197.4542,20429.0
2018-07-24 11:10:00,218.34,218.52,218.2,218.42,9015.0,197.4271,197.5898,197.3005,197.4994,9015.0
2018-07-24 11:15:00,218.44,218.47,218.19,218.26,6255.0,197.5175,197.5446,197.2914,197.3547,6255.0
2018-07-24 11:20:00,218.26,218.44,218.14,218.44,18756.0,197.3547,197.5175,197.2462,197.5175,18756.0
2018-07-24 11:25:00,218.41,218.78,218.37,218.76,14700.0,197.4904,197.8249,197.4542,197.8068,14700.0
2018-07-24 11:30:00,218.82,218.89,218.74,218.78,18512.0,197.8611,197.9244,197.7887,197.8249,18512.0
2018-07-24 11:35:00,218.78,218.91,218.63,218.83,7200.0,197.8249,197.9425,197.6893,197.8701,7200.0
2018-07-24 11:40:00,218.86,218.89,218.7,218.83,11903.0,197.8972,197.9244,197.7526,197.8701,11903.0
2018-07-24 11:45:00,218.85,218.98,218.74,218.78,4627.0,197.8882,198.0058,197.7887,197.8249,4627.0
2018-07-24 11:50:00,218.74,218.81,218.68,218.78,4054.0,197.7887,197.852,197.7345,197.8249,4054.0
2018-07-24 11:55:00,218.83,218.91,218.73,218.91,3069.0,197.8701,197.9425,197.7797,197.9425,3069.0
2018-07-24 12:00:00,218.9,219.01,218.81,219.01,4314.0,197.9334,198.0329,197.852,198.0329,4314.0
2018-07-24 12:05:00,219.09,219.34,219.06,219.34,4900.0,198.1052,198.3313,198.0781,198.3313,4900.0
2018-07-24 12:10:00,219.33,219.36,219.17,219.17,12745.0,198.3222,198.3494,198.1776,198.1776,12745.0
2018-07-24 12:15:00,219.22,219.26,219.09,219.09,5289.0,198.2228,198.2589,198.1052,198.1052,5289.0
2018-07-24 12:20:00,219.06,219.19,219.04,219.08,7791.0,198.0781,198.1956,198.06,198.0962,7791.0
2018-07-24 12:25:00,219.08,219.09,218.97,219.01,6846.0,198.0962,198.1052,197.9967,198.0329,6846.0
2018-07-24 12:30:00,219.04,219.04,218.92,218.97,3161.0,198.06,198.06,197.9515,197.9967,3161.0
2018-07-24 12:35:00,218.94,218.96,218.9,218.92,3594.0,197.9696,197.9877,197.9334,197.9515,3594.0
2018-07-24 12:40:00,218.94,218.96,218.67,218.7,8025.0,197.9696,197.9877,197.7254,197.7526,8025.0
2018-07-24 12:45:00,218.73,218.77,218.6,218.64,3374.0,197.7797,197.8159,197.6622,197.6983,3374.0
2018-07-24 12:50:00,218.64,218.64,218.39,218.39,5332.0,197.6983,197.6983,197.4723,197.4723,5332.0
2018-07-24 12:55:00,218.45,218.52,218.34,218.36,10941.0,197.5265,197.5898,197.4271,197.4451,10941.0
2018-07-24 13:00:00,218.34,218.48,218.3,218.42,5223.0,197.4271,197.5536,197.3909,197.4994,5223.0
2018-07-24 13:05:00,218.39,218.5,218.24,218.33,8359.0,197.4723,197.5717,197.3366,197.418,8359.0
2018-07-24 13:10:00,218.35,218.45,218.35,218.39,3755.0,197.4361,197.5265,197.4361,197.4723,3755.0
2018-07-24 13:15:00,218.42,218.44,218.25,218.3,8335.0,197.4994,197.5175,197.3457,197.3909,8335.0
2018-07-24 13:20:00,218.28,218.34,218.14,218.14,12682.0,197.3728,197.4271,197.2462,197.2462,12682.0
2018-07-24 13:25:00,218.14,218.14,217.95,218.1,7321.0,197.2462,197.2462,197.0744,197.21,7321.0
2018-07-24 13:30:00,218.2,218.21,217.78,217.99,9350.0,197.3005,197.3095,196.9207,197.1106,9350.0
2018-07-24 13:35:00,217.99,218.07,217.9,218.05,8181.0,197.1106,197.1829,197.0292,197.1648,8181.0
2018-07-24 13:40:00,218.07,218.11,217.97,218.0,2231.0,197.1829,197.2191,197.0925,197.1196,2231.0
2018-07-24 13:45:00,218.09,218.16,217.92,218.1,7052.0,197.201,197.2643,197.0473,197.21,7052.0
2018-07-24 13:50:00,218.1,218.1,217.95,218.04,5167.0,197.21,197.21,197.0744,197.1558,5167.0
2018-07-24 13:55:00,218.01,218.25,218.01,218.21,4059.0,197.1287,197.3457,197.1287,197.3095,4059.0
2018-07-24 14:00:00,218.15,218.15,217.94,217.96,4073.0,197.2553,197.2553,197.0654,197.0835,4073.0
2018-07-24 14:05:00,217.98,217.99,217.7,217.81,5421.0,197.1015,197.1106,196.8484,196.9478,5421.0
2018-07-24 14:10:00,217.81,217.85,217.71,217.81,4626.0,196.9478,196.984,196.8574,196.9478,4626.0
2018-07-24 14:15:00,217.75,217.84,217.72,217.83,4211.0,196.8936,196.9749,196.8664,196.9659,4211.0
2018-07-24 14:20:00,217.84,217.88,217.74,217.76,5512.0,196.9749,197.0111,196.8845,196.9026,5512.0
2018-07-24 14:25:00,217.79,217.9,217.7,217.87,8118.0,196.9297,197.0292,196.8484,197.0021,8118.0
2018-07-24 14:30:00,217.89,217.98,217.78,217.92,10290.0,197.0202,197.1015,196.9207,197.0473,10290.0
2018-07-24 14:35:00,217.91,217.94,217.59,217.65,9378.0,197.0382,197.0654,196.7489,196.8031,9378.0
2018-07-24 14:40:00,217.68,217.95,217.68,217.88,4280.0,196.8303,197.0744,196.8303,197.0111,4280.0
2018-07-24 14:45:00,217.89,218.07,217.83,218.03,8487.0,197.0202,197.1829,196.9659,197.1467,8487.0
2018-07-24 14:50:00,218.03,218.03,217.78,217.85,4877.0,197.1467,197.1467,196.9207,196.984,4877.0
2018-07-24 14:55:00,217.86,218.05,217.86,218.04,5370.0,196.993,197.1648,196.993,197.1558,5370.0
2018-07-24 15:00:00,217.99,218.09,217.99,218.05,6450.0,197.1106,197.201,197.1106,197.1648,6450.0
2018-07-24 15:05:00,218.05,218.21,218.01,218.21,6643.0,197.1648,197.3095,197.1287,197.3095,6643.0
2018-07-24 15:10:00,218.17,218.17,218.05,218.13,4795.0,197.2733,197.2733,197.1648,197.2372,4795.0
2018-07-24 15:15:00,218.08,218.23,218.07,218.2,2027.0,197.192,197.3276,197.1829,197.3005,2027.0
2018-07-24 15:20:00,218.2,218.25,218.12,218.16,6163.0,197.3005,197.3457,197.2281,197.2643,6163.0
2018-07-24 15:25:00,218.16,218.28,218.08,218.28,6311.0,197.2643,197.3728,197.192,197.3728,6311.0
2018-07-24 15:30:00,218.27,218.39,218.2,218.26,8063.0,197.3638,197.4723,197.3005,197.3547,8063.0
2018-07-24 15:35:00,218.27,218.34,218.24,218.31,12153.0,197.3638,197.4271,197.3366,197.3999,12153.0
2018-07-24 15:40:00,218.31,218.34,218.22,218.27,9949.0,197.3999,197.4271,197.3186,197.3638,9949.0
2018-07-24 15:45:00,218.27,218.31,218.09,218.31,16281.0,197.3638,197.3999,197.201,197.3999,16281.0
2018-07-24 15:50:00,218.35,218.66,218.35,218.62,34814.0,197.4361,197.7164,197.4361,197.6802,34814.0
2018-07-24 15:55:00,218.6,218.74,218.52,218.63,62120.0,197.6622,197.7887,197.5898,197.6893,62120.0
2018-07-25 09:30:00,217.61,218.76,217.37,218.65,36269.0,196.767,197.8068,196.55,197.7074,36269.0
2018-07-25 09:35:00,218.53,218.78,218.45,218.78,5208.0,197.5989,197.8249,197.5265,197.8249,5208.0
2018-07-25 09:40:00,218.7,219.07,218.7,218.89,8301.0,197.7526,198.0871,197.7526,197.9244,8301.0
2018-07-25 09:45:00,218.97,219.34,218.97,219.15,9382.0,197.9967,198.3313,197.9967,198.1595,9382.0
2018-07-25 09:50:00,219.12,219.59,218.96,219.39,6850.0,198.1323,198.5573,197.9877,198.3765,6850.0
2018-07-25 09:55:00,219.41,219.6,219.35,219.41,7872.0,198.3946,198.5664,198.3403,198.3946,7872.0
2018-07-25 10:00:00,219.39,219.61,219.31,219.38,8493.0,198.3765,198.5754,198.3041,198.3674,8493.0
2018-07-25 10:05:00,219.34,219.37,219.05,219.08,9654.0,198.3313,198.3584,198.0691,198.0962,9654.0
2018-07-25 10:10:00,219.05,219.05,218.83,218.88,8111.0,198.0691,198.0691,197.8701,197.9153,8111.0
2018-07-25 10:15:00,218.9,219.32,218.8,219.18,13881.0,197.9334,198.3132,197.843,198.1866,13881.0
2018-07-25 10:20:00,219.13,219.32,219.09,219.17,8862.0,198.1414,198.3132,198.1052,198.1776,8862.0
2018-07-25 10:25:00,219.16,219.43,219.02,219.43,14017.0,198.1685,198.4127,198.0419,198.4127,14017.0
2018-07-25 10:30:00,219.37,219.38,219.1,219.21,6907.0,198.3584,198.3674,198.1143,198.2137,6907.0
2018-07-25 10:35:00,219.2,219.21,218.9,218.93,6084.0,198.2047,198.2137,197.9334,197.9605,6084.0
2018-07-25 10:40:00,218.92,219.01,218.75,218.86,14820.0,197.9515,198.0329,197.7978,197.8972,14820.0
2018-07-25 10:45:00,218.84,218.88,218.59,218.59,7346.0,197.8792,197.9153,197.6531,197.6531,7346.0
2018-07-25 10:50:00,218.6,218.81,218.57,218.75,9908.0,197.6622,197.852,197.635,197.7978,9908.0
2018-07-25 10:55:00,218.72,218.76,218.68,218.73,3390.0,197.7707,197.8068,197.7345,197.7797,3390.0
2018-07-25 11:00:00,218.74,218.77,218.57,218.72,8009.0,197.7887,197.8159,197.635,197.7707,8009.0
2018-07-25 11:05:00,218.73,218.76,218.58,218.75,6381.0,197.7797,197.8068,197.6441,197.7978,6381.0
2018-07-25 11:10:00,218.73,218.8,218.62,218.71,11276.0,197.7797,197.843,197.6802,197.7616,11276.0
2018-07-25 11:15:00,218.73,218.91,218.73,218.84,9872.0,197.7797,197.9425,197.7797,197.8792,9872.0
2018-07-25 11:20:00,218.81,219.01,218.8,219.0,4675.0,197.852,198.0329,197.843,198.0238,4675.0
2018-07-25 11:25:00,219.01,219.09,218.99,218.99,6186.0,198.0329,198.1052,198.0148,198.0148,6186.0
2018-07-25 11:30:00,219.03,219.09,218.97,219.01,4655.0,198.051,198.1052,197.9967,198.0329,4655.0
2018-07-25 11:35:00,219.01,219.12,218.96,218.99,7266.0,198.0329,198.1323,197.9877,198.0148,7266.0
2018-07-25 11:40:00,219.01,219.1,218.88,218.88,4138.0,198.0329,198.1143,197.9153,197.9153,4138.0
2018-07-25 11:45:00,218.89,219.0,218.85,218.94,2675.0,197.9244,198.0238,197.8882,197.9696,2675.0
2018-07-25 11:50:00,218.93,219.0,218.68,218.72,3999.0,197.9605,198.0238,197.7345,197.7707,3999.0
2018-07-25 11:55:00,218.72,218.86,218.66,218.71,3126.0,197.7707,197.8972,197.7164,197.7616,3126.0
2018-07-25 12:00:00,218.77,218.78,218.55,218.55,5168.0,197.8159,197.8249,197.6169,197.6169,5168.0
2018-07-25 12:05:00,218.52,218.72,218.52,218.59,6224.0,197.5898,197.7707,197.5898,197.6531,6224.0
2018-07-25 12:10:00,218.57,218.67,218.52,218.52,5335.0,197.635,197.7254,197.5898,197.5898,5335.0
2018-07-25 12:15:00,218.55,218.63,218.55,218.6,3735.0,197.6169,197.6893,197.6169,197.6622,3735.0
2018-07-25 12:20:00,218.61,218.68,218.57,218.58,4229.0,197.6712,197.7345,197.635,197.6441,4229.0
2018-07-25 12:25:00,218.58,218.62,218.38,218.41,6068.0,197.6441,197.6802,197.4632,197.4904,6068.0
2018-07-25 12:30:00,218.42,218.42,218.26,218.37,5260.0,197.4994,197.4994,197.3547,197.4542,5260.0
2018-07-25 12:35:00,218.37,218.4,218.34,218.36,1850.0,197.4542,197.4813,197.4271,197.4451,1850.0
2018-07-25 12:40:00,218.39,218.46,218.34,218.38,2829.0,197.4723,197.5356,197.4271,197.4632,2829.0
2018-07-25 12:45:00,218.39,218.54,218.39,218.52,6335.0,197.4723,197.6079,197.4723,197.5898,6335.0
2018-07-25 12:50:00,218.52,218.66,218.52,218.66,3267.0,197.5898,197.7164,197.5898,197.7164,3267.0
2018-07-25 12:55:00,218.68,218.89,218.68,218.86,11200.0,197.7345,197.9244,197.7345,197.8972,11200.0
2018-07-25 13:00:00,218.85,218.88,218.76,218.86,4843.0,197.8882,197.9153,197.8068,197.8972,4843.0
2018-07-25 13:05:00,218.84,218.91,218.76,218.91,5822.0,197.8792,197.9425,197.8068,197.9425,5822.0
2018-07-25 13:10:00,218.89,218.92,218.78,218.81,9040.0,197.9244,197.9515,197.8249,197.852,9040.0
2018-07-25 13:15:00,218.81,218.92,218.8,218.9,12069.0,197.852,197.9515,197.843,197.9334,12069.0
2018-07-25 13:20:00,218.91,218.95,218.86,218.88,2509.0,197.9425,197.9786,197.8972,197.9153,2509.0
2018-07-25 13:25:00,218.89,218.97,218.84,218.88,6860.0,197.9244,197.9967,197.8792,197.9153,6860.0
2018-07-25 13:30:00,218.86,218.92,218.86,218.91,2832.0,197.8972,197.9515,197.8972,197.9425,2832.0
2018-07-25 13:35:00,218.87,219.0,218.82,218.98,9486.0,197.9063,198.0238,197.8611,198.0058,9486.0
2018-07-25 13:40:00,219.0,219.18,219.0,219.07,8168.0,198.0238,198.1866,198.0238,198.0871,8168.0
2018-07-25 13:45:00,219.06,219.42,219.06,219.42,53495.0,198.0781,198.4036,198.0781,198.4036,53495.0
2018-07-25 13:50:00,219.4,219.44,219.34,219.44,7871.0,198.3855,198.4217,198.3313,198.4217,7871.0
2018-07-25 13:55:00,219.44,219.5,219.35,219.47,4711.0,198.4217,198.4759,198.3403,198.4488,4711.0
2018-07-25 14:00:00,219.46,219.6,219.42,219.55,14327.0,198.4398,198.5664,198.4036,198.5212,14327.0
2018-07-25 14:05:00,219.53,219.65,219.51,219.59,13285.0,198.5031,198.6116,198.485,198.5573,13285.0
2018-07-25 14:10:00,219.61,219.68,219.49,219.59,8123.0,198.5754,198.6387,198.4669,198.5573,8123.0
2018-07-25 14:15:00,219.61,219.62,219.55,219.6,7070.0,198.5754,198.5845,198.5212,198.5664,7070.0
2018-07-25 14:20:00,219.56,219.56,219.41,219.43,6674.0,198.5302,198.5302,198.3946,198.4127,6674.0
2018-07-25 14:25:00,219.45,219.5,219.36,219.36,6229.0,198.4307,198.4759,198.3494,198.3494,6229.0
2018-07-25 14:30:00,219.39,219.52,219.38,219.52,5668.0,198.3765,198.494,198.3674,198.494,5668.0
2018-07-25 14:35:00,219.54,219.65,219.51,219.65,13264.0,198.5121,198.6116,198.485,198.6116,13264.0
2018-07-25 14:40:00,219.62,219.89,219.58,219.89,9218.0,198.5845,198.8286,198.5483,198.8286,9218.0
2018-07-25 14:45:00,219.85,220.18,219.83,220.18,16769.0,198.7924,199.0908,198.7743,199.0908,16769.0
2018-07-25 14:50:00,220.12,220.13,220.03,220.08,6210.0,199.0366,199.0456,198.9552,199.0004,6210.0
2018-07-25 14:55:00,220.06,220.11,220.01,220.05,5957.0,198.9823,199.0275,198.9371,198.9733,5957.0
2018-07-25 15:00:00,220.08,220.19,220.06,220.09,11228.0,199.0004,199.0999,198.9823,199.0094,11228.0
2018-07-25 15:05:00,220.09,220.19,220.03,220.06,8428.0,199.0094,199.0999,198.9552,198.9823,8428.0
2018-07-25 15:10:00,220.05,220.08,219.92,219.98,14802.0,198.9733,199.0004,198.8557,198.91,14802.0
2018-07-25 15:15:00,219.98,220.17,219.97,220.06,9406.0,198.91,199.0818,198.9009,198.9823,9406.0
2018-07-25 15:20:00,220.08,220.15,220.03,220.11,14088.0,199.0004,199.0637,198.9552,199.0275,14088.0
2018-07-25 15:25:00,220.13,220.17,219.97,220.15,19633.0,199.0456,199.0818,198.9009,199.0637,19633.0
2018-07-25 15:30:00,220.11,220.13,219.95,219.98,15098.0,199.0275,199.0456,198.8828,198.91,15098.0
2018-07-25 15:35:00,219.98,220.46,219.98,220.43,25850.0,198.91,199.344,198.91,199.3169,25850.0
2018-07-25 15:40:00,220.43,220.51,220.2,220.2,39754.0,199.3169,199.3892,199.1089,199.1089,39754.0
2018-07-25 15:45:00,220.26,220.64,220.12,220.59,36700.0,199.1632,199.5068,199.0366,199.4615,36700.0
2018-07-25 15:50:00,220.68,220.82,220.59,220.75,74090.0,199.5429,199.6695,199.4615,199.6062,74090.0
2018-07-25 15:55:00,220.78,220.81,220.62,220.72,74680.0,199.6333,199.6605,199.4887,199.5791,74680.0
2018-07-26 09:30:00,222.0,222.5,221.1,222.34,74665.0,200.7365,201.1886,199.9227,201.0439,74665.0
2018-07-26 09:35:00,222.23,222.94,222.14,222.93,54644.0,200.9445,201.5865,200.8631,201.5774,54644.0
2018-07-26 09:40:00,223.0,223.22,222.63,222.8,31177.0,201.6407,201.8396,201.3062,201.4599,31177.0
2018-07-26 09:45:00,222.97,223.68,222.78,223.68,39473.0,201.6136,202.2556,201.4418,202.2556,39473.0
2018-07-26 09:50:00,223.71,223.92,223.59,223.79,35626.0,202.2827,202.4726,202.1742,202.355,35626.0
2018-07-26 09:55:00,223.82,224.57,223.79,224.28,34587.0,202.3822,203.0603,202.355,202.7981,34587.0
2018-07-26 10:00:00,224.35,224.56,224.06,224.15,32945.0,202.8614,203.0513,202.5992,202.6806,32945.0
2018-07-26 10:05:00,224.06,224.12,223.76,223.94,22943.0,202.5992,202.6534,202.3279,202.4907,22943.0
2018-07-26 10:10:00,224.0,224.3,223.96,224.01,36489.0,202.5449,202.8162,202.5088,202.554,36489.0
2018-07-26 10:15:00,224.12,224.62,224.04,224.4,22102.0,202.6534,203.1055,202.5811,202.9066,22102.0
2018-07-26 10:20:00,224.41,224.41,223.82,223.91,10995.0,202.9157,202.9157,202.3822,202.4636,10995.0
2018-07-26 10:25:00,223.81,223.83,223.14,223.25,13424.0,202.3731,202.3912,201.7673,201.8668,13424.0
2018-07-26 10:30:00,223.25,223.43,223.2,223.21,12384.0,201.8668,202.0295,201.8216,201.8306,12384.0
2018-07-26 10:35:00,223.19,223.3,223.04,223.29,9557.0,201.8125,201.912,201.6769,201.9029,9557.0
2018-07-26 10:40:00,223.29,223.33,222.9,222.9,13645.0,201.9029,201.9391,201.5503,201.5503,13645.0
2018-07-26 10:45:00,222.94,222.94,222.35,222.61,12510.0,201.5865,201.5865,201.053,201.2881,12510.0
2018-07-26 10:50:00,222.61,222.61,222.33,222.42,20095.0,201.2881,201.2881,201.0349,201.1163,20095.0
2018-07-26 10:55:00,222.38,222.44,222.25,222.35,13847.0,201.0801,201.1344,200.9626,201.053,13847.0
2018-07-26 11:00:00,222.35,222.35,222.07,222.14,3750.0,201.053,201.053,200.7998,200.8631,3750.0
2018-07-26 11:05:00,222.16,222.2,221.91,222.08,11383.0,200.8812,200.9173,200.6551,200.8088,11383.0
2018-07-26 11:10:00,222.04,222.27,222.0,222.26,5216.0,200.7727,200.9806,200.7365,200.9716,5216.0
2018-07-26 11:15:00,222.28,222.36,222.1,222.17,7141.0,200.9897,201.062,200.8269,200.8902,7141.0
2018-07-26 11:20:00,222.17,222.18,221.92,221.96,5826.0,200.8902,200.8993,200.6642,200.7003,5826.0
2018-07-26 11:25:00,221.88,221.95,221.78,221.93,6251.0,200.628,200.6913,200.5376,200.6732,6251.0
2018-07-26 11:30:00,221.95,221.96,221.69,221.77,10464.0,200.6913,200.7003,200.4562,200.5285,10464.0
2018-07-26 11:35:00,221.7,221.78,221.59,221.76,12285.0,200.4652,200.5376,200.3658,200.5195,12285.0
2018-07-26 11:40:00,221.75,221.77,221.45,221.73,9558.0,200.5104,200.5285,200.2392,200.4924,9558.0
2018-07-26 11:45:00,221.67,221.74,221.57,221.64,6976.0,200.4381,200.5014,200.3477,200.411,6976.0
2018-07-26 11:50:00,221.63,221.63,221.44,221.48,5740.0,200.4019,200.4019,200.2301,200.2663,5740.0
2018-07-26 11:55:00,221.52,221.53,221.41,221.53,7621.0,200.3025,200.3115,200.203,200.3115,7621.0
2018-07-26 12:00:00,221.59,221.72,221.46,221.6,11404.0,200.3658,200.4833,200.2482,200.3748,11404.0
2018-07-26 12:05:00,221.59,221.6,221.32,221.4,6178.0,200.3658,200.3748,200.1216,200.194,6178.0
2018-07-26 12:10:00,221.39,221.43,221.25,221.28,4020.0,200.1849,200.2211,200.0583,200.0855,4020.0
2018-07-26 12:15:00,221.27,221.36,221.17,221.18,4638.0,200.0764,200.1578,199.986,199.995,4638.0
2018-07-26 12:20:00,221.18,221.26,221.08,221.24,9307.0,199.995,200.0674,199.9046,200.0493,9307.0
2018-07-26 12:25:00,221.23,221.35,221.18,221.27,3929.0,200.0402,200.1488,199.995,200.0764,3929.0
2018-07-26 12:30:00,221.38,221.55,221.37,221.48,4870.0,200.1759,200.3296,200.1668,200.2663,4870.0
2018-07-26 12:35:00,221.49,221.6,221.49,221.53,2568.0,200.2753,200.3748,200.2753,200.3115,2568.0
2018-07-26 12:40:00,221.58,221.58,221.37,221.46,5300.0,200.3567,200.3567,200.1668,200.2482,5300.0
2018-07-26 12:45:00,221.45,221.5,221.25,221.38,8952.0,200.2392,200.2844,200.0583,200.1759,8952.0
2018-07-26 12:50:00,221.4,221.4,221.17,221.2,4015.0,200.194,200.194,199.986,200.0131,4015.0
2018-07-26 12:55:00,221.2,221.51,221.2,221.38,6132.0,200.0131,200.2934,200.0131,200.1759,6132.0
2018-07-26 13:00:00,221.33,221.45,221.24,221.4,5413.0,200.1307,200.2392,200.0493,200.194,5413.0
2018-07-26 13:05:00,221.38,221.4,221.25,221.26,6019.0,200.1759,200.194,200.0583,200.0674,6019.0
2018-07-26 13:10:00,221.25,221.28,221.08,221.13,5168.0,200.0583,200.0855,199.9046,199.9498,5168.0
2018-07-26 13:15:00,221.13,221.13,220.86,220.94,25121.0,199.9498,199.9498,199.7057,199.778,25121.0
2018-07-26 13:20:00,221.02,221.04,220.92,220.98,10023.0,199.8504,199.8684,199.7599,199.8142,10023.0
2018-07-26 13:25:00,220.98,221.01,220.9,220.95,4150.0,199.8142,199.8413,199.7419,199.7871,4150.0
2018-07-26 13:30:00,220.92,221.03,220.86,220.97,4618.0,199.7599,199.8594,199.7057,199.8052,4618.0
2018-07-26 13:35:00,221.02,221.03,220.82,220.92,6437.0,199.8504,199.8594,199.6695,199.7599,6437.0
2018-07-26 13:40:00,220.91,221.04,220.89,220.98,7512.0,199.7509,199.8684,199.7328,199.8142,7512.0
2018-07-26 13:45:00,220.98,221.02,220.92,221.01,6438.0,199.8142,199.8504,199.7599,199.8413,6438.0
2018-07-26 13:50:00,220.97,221.0,220.87,220.94,7172.0,199.8052,199.8323,199.7147,199.778,7172.0
2018-07-26 13:55:00,220.93,221.01,220.83,220.98,5243.0,199.769,199.8413,199.6786,199.8142,5243.0
2018-07-26 14:00:00,220.98,221.01,220.82,220.99,5580.0,199.8142,199.8413,199.6695,199.8232,5580.0
2018-07-26 14:05:00,220.98,221.02,220.86,221.0,7586.0,199.8142,199.8504,199.7057,199.8323,7586.0
2018-07-26 14:10:00,221.0,221.02,220.95,220.95,9503.0,199.8323,199.8504,199.7871,199.7871,9503.0
2018-07-26 14:15:00,220.98,221.21,220.98,221.19,2900.0,199.8142,200.0222,199.8142,200.0041,2900.0
2018-07-26 14:20:00,221.21,221.45,221.19,221.42,5103.0,200.0222,200.2392,200.0041,200.212,5103.0
2018-07-26 14:25:00,221.44,221.75,221.44,221.74,10093.0,200.2301,200.5104,200.2301,200.5014,10093.0
2018-07-26 14:30:00,221.76,221.93,221.73,221.92,15657.0,200.5195,200.6732,200.4924,200.6642,15657.0
2018-07-26 14:35:00,221.87,222.04,221.81,221.85,15415.0,200.6189,200.7727,200.5647,200.6009,15415.0
2018-07-26 14:40:00,221.91,221.94,221.73,221.75,8589.0,200.6551,200.6822,200.4924,200.5104,8589.0
2018-07-26 14:45:00,221.7,221.7,221.56,221.67,4692.0,200.4652,200.4652,200.3386,200.4381,4692.0
2018-07-26 14:50:00,221.67,221.8,221.67,221.74,6718.0,200.4381,200.5557,200.4381,200.5014,6718.0
2018-07-26 14:55:00,221.76,221.88,221.76,221.86,16151.0,200.5195,200.628,200.5195,200.6099,16151.0
2018-07-26 15:00:00,221.86,222.0,221.83,221.88,29580.0,200.6099,200.7365,200.5828,200.628,29580.0
2018-07-26 15:05:00,221.86,221.95,221.83,221.9,12980.0,200.6099,200.6913,200.5828,200.6461,12980.0
2018-07-26 15:10:00,221.9,222.07,221.87,222.05,18515.0,200.6461,200.7998,200.6189,200.7817,18515.0
2018-07-26 15:15:00,222.07,222.13,222.04,222.11,9236.0,200.7998,200.854,200.7727,200.836,9236.0
2018-07-26 15:20:00,222.11,222.27,221.72,221.85,12888.0,200.836,200.9806,200.4833,200.6009,12888.0
2018-07-26 15:25:00,221.81,221.89,221.68,221.68,5210.0,200.5647,200.637,200.4471,200.4471,5210.0
2018-07-26 15:30:00,221.69,222.02,221.69,221.99,9842.0,200.4562,200.7546,200.4562,200.7275,9842.0
2018-07-26 15:35:00,221.97,221.97,221.84,221.95,7839.0,200.7094,200.7094,200.5918,200.6913,7839.0
2018-07-26 15:40:00,221.9,221.91,221.67,221.67,9323.0,200.6461,200.6551,200.4381,200.4381,9323.0
2018-07-26 15:45:00,221.69,221.88,221.68,221.71,12574.0,200.4562,200.628,200.4471,200.4743,12574.0
2018-07-26 15:50:00,221.67,221.78,221.55,221.71,14284.0,200.4381,200.5376,200.3296,200.4743,14284.0
2018-07-26 15:55:00,221.72,221.8,221.67,221.74,41861.0,200.4833,200.5557,200.4381,200.5014,41861.0
2018-07-27 09:30:00,222.31,222.5,221.18,222.23,43086.0,201.0168,201.1886,199.995,200.9445,43086.0
2018-07-27 09:35:00,222.22,222.22,221.09,221.09,12062.0,200.9354,200.9354,199.9137,199.9137,12062.0
2018-07-27 09:40:00,221.01,221.01,220.22,220.54,28895.0,199.8413,199.8413,199.127,199.4163,28895.0
2018-07-27 09:45:00,220.5,221.21,220.5,220.91,11376.0,199.3802,200.0222,199.3802,199.7509,11376.0
2018-07-27 09:50:00,220.86,221.09,220.76,220.84,10643.0,199.7057,199.9137,199.6153,199.6876,10643.0
2018-07-27 09:55:00,220.86,221.24,220.86,221.03,5659.0,199.7057,200.0493,199.7057,199.8594,5659.0
2018-07-27 10:00:00,221.03,221.34,221.03,221.16,8175.0,199.8594,200.1397,199.8594,199.977,8175.0
2018-07-27 10:05:00,221.2,221.25,220.63,220.79,16563.0,200.0131,200.0583,199.4977,199.6424,16563.0
2018-07-27 10:10:00,220.78,220.84,220.44,220.53,7161.0,199.6333,199.6876,199.3259,199.4073,7161.0
2018-07-27 10:15:00,220.64,220.65,220.36,220.42,3620.0,199.5068,199.5158,199.2536,199.3078,3620.0
2018-07-27 10:20:00,220.37,220.46,220.27,220.28,14593.0,199.2626,199.344,199.1722,199.1812,14593.0
2018-07-27 10:25:00,220.3,220.75,220.3,220.34,11333.0,199.1993,199.6062,199.1993,199.2355,11333.0
2018-07-27 10:30:00,220.34,220.46,219.7,220.2,45589.0,199.2355,199.344,198.6568,199.1089,45589.0
2018-07-27 10:35:00,220.24,220.52,220.2,220.39,4968.0,199.1451,199.3983,199.1089,199.2807,4968.0
2018-07-27 10:40:00,220.37,220.44,220.03,220.11,18275.0,199.2626,199.3259,198.9552,199.0275,18275.0
2018-07-27 10:45:00,220.08,220.1,219.71,219.76,7842.0,199.0004,199.0185,198.6658,198.711,7842.0
2018-07-27 10:50:00,219.74,219.87,219.66,219.82,17653.0,198.693,198.8105,198.6206,198.7653,17653.0
2018-07-27 10:55:00,219.82,219.98,219.57,219.96,11712.0,198.7653,198.91,198.5392,198.8919,11712.0
2018-07-27 11:00:00,219.99,220.08,219.89,219.97,6978.0,198.919,199.0004,198.8286,198.9009,6978.0
2018-07-27 11:05:00,219.95,220.2,219.95,220.15,11747.0,198.8828,199.1089,198.8828,199.0637,11747.0
2018-07-27 11:10:00,220.23,220.45,220.17,220.19,6247.0,199.136,199.335,199.0818,199.0999,6247.0
2018-07-27 11:15:00,220.21,220.28,220.05,220.13,6351.0,199.1179,199.1812,198.9733,199.0456,6351.0
2018-07-27 11:20:00,220.13,220.36,220.12,220.36,6257.0,199.0456,199.2536,199.0366,199.2536,6257.0
2018-07-27 11:25:00,220.43,220.43,220.3,220.32,5152.0,199.3169,199.3169,199.1993,199.2174,5152.0
2018-07-27 11:30:00,220.34,220.58,220.33,220.58,5701.0,199.2355,199.4525,199.2265,199.4525,5701.0
2018-07-27 11:35:00,220.57,220.86,220.51,220.74,7851.0,199.4435,199.7057,199.3892,199.5972,7851.0
2018-07-27 11:40:00,220.77,220.78,220.49,220.49,8064.0,199.6243,199.6333,199.3711,199.3711,8064.0
2018-07-27 11:45:00,220.5,220.61,220.49,220.51,4695.0,199.3802,199.4796,199.3711,199.3892,4695.0
2018-07-27 11:50:00,220.52,220.52,220.29,220.34,6961.0,199.3983,199.3983,199.1903,199.2355,6961.0
2018-07-27 11:55:00,220.35,220.43,220.25,220.25,9975.0,199.2445,199.3169,199.1541,199.1541,9975.0
2018-07-27 12:00:00,220.31,220.31,219.97,220.08,11120.0,199.2084,199.2084,198.9009,199.0004,11120.0
2018-07-27 12:05:00,220.12,220.17,219.99,220.03,4822.0,199.0366,199.0818,198.919,198.9552,4822.0
2018-07-27 12:10:00,220.06,220.06,219.98,220.03,4359.0,198.9823,198.9823,198.91,198.9552,4359.0
2018-07-27 12:15:00,220.01,220.13,219.93,219.94,6535.0,198.9371,199.0456,198.8648,198.8738,6535.0
2018-07-27 12:20:00,219.95,219.95,219.81,219.83,8909.0,198.8828,198.8828,198.7563,198.7743,8909.0
2018-07-27 12:25:00,219.82,219.93,219.71,219.85,7299.0,198.7653,198.8648,198.6658,198.7924,7299.0
2018-07-27 12:30:00,219.89,219.91,219.65,219.68,8103.0,198.8286,198.8467,198.6116,198.6387,8103.0
2018-07-27 12:35:00,219.72,219.72,219.26,219.28,9419.0,198.6749,198.6749,198.2589,198.277,9419.0
2018-07-27 12:40:00,219.3,219.43,219.24,219.38,6240.0,198.2951,198.4127,198.2409,198.3674,6240.0
2018-07-27 12:45:00,219.4,219.46,219.34,219.35,2796.0,198.3855,198.4398,198.3313,198.3403,2796.0
2018-07-27 12:50:00,219.36,219.42,219.0,219.09,12762.0,198.3494,198.4036,198.0238,198.1052,12762.0
2018-07-27 12:55:00,219.09,219.23,218.9,218.9,9072.0,198.1052,198.2318,197.9334,197.9334,9072.0
2018-07-27 13:00:00,218.9,219.12,218.76,219.01,6837.0,197.9334,198.1323,197.8068,198.0329,6837.0
2018-07-27 13:05:00,219.16,219.49,219.15,219.22,9487.0,198.1685,198.4669,198.1595,198.2228,9487.0
2018-07-27 13:10:00,219.18,219.18,219.03,219.15,5418.0,198.1866,198.1866,198.051,198.1595,5418.0
2018-07-27 13:15:00,219.13,219.13,218.82,219.02,11600.0,198.1414,198.1414,197.8611,198.0419,11600.0
2018-07-27 13:20:00,219.12,219.14,218.98,219.05,4164.0,198.1323,198.1504,198.0058,198.0691,4164.0
2018-07-27 13:25:00,219.07,219.15,219.04,219.14,7742.0,198.0871,198.1595,198.06,198.1504,7742.0
2018-07-27 13:30:00,219.14,219.19,219.05,219.13,9230.0,198.1504,198.1956,198.0691,198.1414,9230.0
2018-07-27 13:35:00,219.1,219.37,219.03,219.37,18106.0,198.1143,198.3584,198.051,198.3584,18106.0
2018-07-27 13:40:00,219.37,219.55,219.37,219.43,6523.0,198.3584,198.5212,198.3584,198.4127,6523.0
2018-07-27 13:45:00,219.41,219.54,219.34,219.37,6449.0,198.3946,198.5121,198.3313,198.3584,6449.0
2018-07-27 13:50:00,219.39,219.49,219.28,219.29,4825.0,198.3765,198.4669,198.277,198.2861,4825.0
2018-07-27 13:55:00,219.29,219.48,219.29,219.48,6123.0,198.2861,198.4579,198.2861,198.4579,6123.0
2018-07-27 14:00:00,219.48,219.49,219.34,219.43,8144.0,198.4579,198.4669,198.3313,198.4127,8144.0
2018-07-27 14:05:00,219.43,219.57,219.43,219.53,6858.0,198.4127,198.5392,198.4127,198.5031,6858.0
2018-07-27 14:10:00,219.52,219.64,219.52,219.59,2570.0,198.494,198.6025,198.494,198.5573,2570.0
2018-07-27 14:15:00,219.58,219.67,219.32,219.37,7978.0,198.5483,198.6297,198.3132,198.3584,7978.0
2018-07-27 14:20:00,219.4,219.46,219.32,219.34,4011.0,198.3855,198.4398,198.3132,198.3313,4011.0
2018-07-27 14:25:00,219.37,219.37,219.18,219.24,6564.0,198.3584,198.3584,198.1866,198.2409,6564.0
2018-07-27 14:30:00,219.22,219.53,219.17,219.44,6703.0,198.2228,198.5031,198.1776,198.4217,6703.0
2018-07-27 14:35:00,219.45,219.45,219.27,219.29,4400.0,198.4307,198.4307,198.268,198.2861,4400.0
2018-07-27 14:40:00,219.24,219.44,219.17,219.2,7512.0,198.2409,198.4217,198.1776,198.2047,7512.0
2018-07-27 14:45:00,219.14,219.24,219.05,219.17,5359.0,198.1504,198.2409,198.0691,198.1776,5359.0
2018-07-27 14:50:00,219.16,219.33,219.14,219.33,4227.0,198.1685,198.3222,198.1504,198.3222,4227.0
2018-07-27 14:55:00,219.38,219.4,219.21,219.21,6869.0,198.3674,198.3855,198.2137,198.2137,6869.0
2018-07-27 15:00:00,219.21,219.21,219.21,219.21,0.0,198.2137,198.2137,198.2137,198.2137,0.0
2018-07-27 15:05:00,219.21,219.21,219.21,219.21,0.0,198.2137,198.2137,198.2137,198.2137,0.0
2018-07-27 15:10:00,219.21,219.21,219.21,219.21,0.0,198.2137,198.2137,198.2137,198.2137,0.0
2018-07-27 15:15:00,219.21,219.21,219.21,219.21,0.0,198.2137,198.2137,198.2137,198.2137,0.0
2018-07-27 15:20:00,219.21,219.21,219.21,219.21,0.0,198.2137,198.2137,198.2137,198.2137,0.0
2018-07-27 15:25:00,219.21,219.21,219.21,219.21,0.0,198.2137,198.2137,198.2137,198.2137,0.0
2018-07-27 15:30:00,219.21,219.21,219.21,219.21,0.0,198.2137,198.2137,198.2137,198.2137,0.0
2018-07-27 15:35:00,219.21,219.21,219.21,219.21,0.0,198.2137,198.2137,198.2137,198.2137,0.0
2018-07-27 15:40:00,219.21,219.21,219.21,219.21,0.0,198.2137,198.2137,198.2137,198.2137,0.0
2018-07-27 15:45:00,219.21,219.21,219.21,219.21,0.0,198.2137,198.2137,198.2137,198.2137,0.0
2018-07-27 15:50:00,219.21,219.21,219.21,219.21,0.0,198.2137,198.2137,198.2137,198.2137,0.0
2018-07-27 15:55:00,219.21,219.21,219.21,219.21,0.0,198.2137,198.2137,198.2137,198.2137,0.0
2018-07-30 09:30:00,219.03,219.58,218.77,218.88,23214.0,198.051,198.5483,197.8159,197.9153,23214.0
2018-07-30 09:35:00,218.94,219.18,218.8,219.02,17312.0,197.9696,198.1866,197.843,198.0419,17312.0
2018-07-30 09:40:00,218.89,219.54,218.82,218.98,16682.0,197.9244,198.5121,197.8611,198.0058,16682.0
2018-07-30 09:45:00,219.02,219.09,218.79,218.97,15703.0,198.0419,198.1052,197.834,197.9967,15703.0
2018-07-30 09:50:00,218.93,219.59,218.93,219.49,15396.0,197.9605,198.5573,197.9605,198.4669,15396.0
2018-07-30 09:55:00,219.46,219.93,219.41,219.87,20927.0,198.4398,198.8648,198.3946,198.8105,20927.0
2018-07-30 10:00:00,219.86,220.12,219.75,219.77,15464.0,198.8015,199.0366,198.702,198.7201,15464.0
2018-07-30 10:05:00,219.77,219.88,219.52,219.71,14885.0,198.7201,198.8196,198.494,198.6658,14885.0
2018-07-30 10:10:00,219.64,219.74,219.21,219.23,8296.0,198.6025,198.693,198.2137,198.2318,8296.0
2018-07-30 10:15:00,219.24,219.42,219.1,219.14,15908.0,198.2409,198.4036,198.1143,198.1504,15908.0
2018-07-30 10:20:00,219.09,219.24,218.92,218.92,15631.0,198.1052,198.2409,197.9515,197.9515,15631.0
2018-07-30 10:25:00,218.93,219.38,218.82,219.37,6540.0,197.9605,198.3674,197.8611,198.3584,6540.0
2018-07-30 10:30:00,219.44,219.54,219.24,219.27,13911.0,198.4217,198.5121,198.2409,198.268,13911.0
2018-07-30 10:35:00,219.19,219.26,219.05,219.1,10996.0,198.1956,198.2589,198.0691,198.1143,10996.0
2018-07-30 10:40:00,219.05,219.05,218.95,219.03,6298.0,198.0691,198.0691,197.9786,198.051,6298.0
2018-07-30 10:45:00,219.09,219.28,219.01,219.28,12109.0,198.1052,198.277,198.0329,198.277,12109.0
2018-07-30 10:50:00,219.28,219.49,219.17,219.41,12057.0,198.277,198.4669,198.1776,198.3946,12057.0
2018-07-30 10:55:00,219.41,219.46,219.17,219.21,11122.0,198.3946,198.4398,198.1776,198.2137,11122.0
2018-07-30 11:00:00,219.24,219.58,219.17,219.58,19880.0,198.2409,198.5483,198.1776,198.5483,19880.0
2018-07-30 11:05:00,219.6,219.73,219.3,219.3,12888.0,198.5664,198.6839,198.2951,198.2951,12888.0
2018-07-30 11:10:00,219.37,219.45,219.25,219.34,5832.0,198.3584,198.4307,198.2499,198.3313,5832.0
2018-07-30 11:15:00,219.47,219.5,219.27,219.42,11089.0,198.4488,198.4759,198.268,198.4036,11089.0
2018-07-30 11:20:00,219.43,219.7,219.37,219.65,7703.0,198.4127,198.6568,198.3584,198.6116,7703.0
2018-07-30 11:25:00,219.68,219.82,219.26,219.47,11647.0,198.6387,198.7653,198.2589,198.4488,11647.0
2018-07-30 11:30:00,219.54,219.62,219.52,219.56,3100.0,198.5121,198.5845,198.494,198.5302,3100.0
2018-07-30 11:35:00,219.59,219.92,219.56,219.82,5804.0,198.5573,198.8557,198.5302,198.7653,5804.0
2018-07-30 11:40:00,219.85,219.89,219.62,219.62,19521.0,198.7924,198.8286,198.5845,198.5845,19521.0
2018-07-30 11:45:00,219.64,219.65,219.36,219.46,5630.0,198.6025,198.6116,198.3494,198.4398,5630.0
2018-07-30 11:50:00,219.47,219.77,219.43,219.67,4772.0,198.4488,198.7201,198.4127,198.6297,4772.0
2018-07-30 11:55:00,219.62,219.77,219.43,219.48,13469.0,198.5845,198.7201,198.4127,198.4579,13469.0
2018-07-30 12:00:00,219.43,219.47,219.26,219.3,6731.0,198.4127,198.4488,198.2589,198.2951,6731.0
2018-07-30 12:05:00,219.24,219.31,219.11,219.12,10702.0,198.2409,198.3041,198.1233,198.1323,10702.0
2018-07-30 12:10:00,219.11,219.13,218.86,218.89,6125.0,198.1233,198.1414,197.8972,197.9244,6125.0
2018-07-30 12:15:00,218.91,219.0,218.77,218.8,6431.0,197.9425,198.0238,197.8159,197.843,6431.0
2018-07-30 12:20:00,218.82,218.89,218.78,218.82,7256.0,197.8611,197.9244,197.8249,197.8611,7256.0
2018-07-30 12:25:00,218.85,218.88,218.79,218.8,3169.0,197.8882,197.9153,197.834,197.843,3169.0
2018-07-30 12:30:00,218.77,218.95,218.75,218.92,4570.0,197.8159,197.9786,197.7978,197.9515,4570.0
2018-07-30 12:35:00,218.92,219.08,218.91,219.04,5766.0,197.9515,198.0962,197.9425,198.06,5766.0
2018-07-30 12:40:00,219.06,219.06,218.91,218.95,4528.0,198.0781,198.0781,197.9425,197.9786,4528.0
2018-07-30 12:45:00,218.93,218.97,218.61,218.62,9624.0,197.9605,197.9967,197.6712,197.6802,9624.0
2018-07-30 12:50:00,218.64,218.72,218.63,218.72,5896.0,197.6983,197.7707,197.6893,197.7707,5896.0
2018-07-30 12:55:00,218.76,218.97,218.76,218.93,4987.0,197.8068,197.9967,197.8068,197.9605,4987.0
2018-07-30 13:00:00,218.89,218.89,218.68,218.72,4392.0,197.9244,197.9244,197.7345,197.7707,4392.0
2018-07-30 13:05:00,218.73,218.92,218.64,218.8,4509.0,197.7797,197.9515,197.6983,197.843,4509.0
2018-07-30 13:10:00,218.83,219.01,218.79,218.96,3105.0,197.8701,198.0329,197.834,197.9877,3105.0
2018-07-30 13:15:00,218.99,219.03,218.86,218.86,5711.0,198.0148,198.051,197.8972,197.8972,5711.0
2018-07-30 13:20:00,218.89,219.08,218.81,219.03,5114.0,197.9244,198.0962,197.852,198.051,5114.0
2018-07-30 13:25:00,218.99,219.14,218.99,219.12,3300.0,198.0148,198.1504,198.0148,198.1323,3300.0
2018-07-30 13:30:00,219.13,219.28,219.13,219.19,3281.0,198.1414,198.277,198.1414,198.1956,3281.0
2018-07-30 13:35:00,219.24,219.33,219.2,219.33,3675.0,198.2409,198.3222,198.2047,198.3222,3675.0
2018-07-30 13:40:00,219.34,219.56,219.34,219.46,4740.0,198.3313,198.5302,198.3313,198.4398,4740.0
2018-07-30 13:45:00,219.44,219.49,219.3,219.3,3330.0,198.4217,198.4669,198.2951,198.2951,3330.0
2018-07-30 13:50:00,219.31,219.51,219.31,219.41,3650.0,198.3041,198.485,198.3041,198.3946,3650.0
2018-07-30 13:55:00,219.41,219.6,219.36,219.52,4614.0,198.3946,198.5664,198.3494,198.494,4614.0
2018-07-30 14:00:00,219.47,219.66,219.4,219.58,4412.0,198.4488,198.6206,198.3855,198.5483,4412.0
2018-07-30 14:05:00,219.55,219.64,219.33,219.36,4739.0,198.5212,198.6025,198.3222,198.3494,4739.0
2018-07-30 14:10:00,219.34,219.35,219.24,219.24,9115.0,198.3313,198.3403,198.2409,198.2409,9115.0
2018-07-30 14:15:00,219.24,219.37,219.22,219.34,4975.0,198.2409,198.3584,198.2228,198.3313,4975.0
2018-07-30 14:20:00,219.29,219.32,219.23,219.25,1893.0,198.2861,198.3132,198.2318,198.2499,1893.0
2018-07-30 14:25:00,219.23,219.3,219.23,219.25,8543.0,198.2318,198.2951,198.2318,198.2499,8543.0
2018-07-30 14:30:00,219.31,219.31,219.13,219.22,10333.0,198.3041,198.3041,198.1414,198.2228,10333.0
2018-07-30 14:35:00,219.29,219.38,219.09,219.15,6744.0,198.2861,198.3674,198.1052,198.1595,6744.0
2018-07-30 14:40:00,219.07,219.23,219.07,219.15,3212.0,198.0871,198.2318,198.0871,198.1595,3212.0
2018-07-30 14:45:00,219.13,219.19,219.01,219.09,5529.0,198.1414,198.1956,198.0329,198.1052,5529.0
2018-07-30 14:50:00,219.09,219.25,219.07,219.25,3462.0,198.1052,198.2499,198.0871,198.2499,3462.0
2018-07-30 14:55:00,219.28,219.36,219.22,219.33,6687.0,198.277,198.3494,198.2228,198.3222,6687.0
2018-07-30 15:00:00,219.29,219.33,219.17,219.33,6487.0,198.2861,198.3222,198.1776,198.3222,6487.0
2018-07-30 15:05:00,219.31,219.37,219.21,219.24,7965.0,198.3041,198.3584,198.2137,198.2409,7965.0
2018-07-30 15:10:00,219.25,219.3,219.01,219.02,7546.0,198.2499,198.2951,198.0329,198.0419,7546.0
2018-07-30 15:15:00,219.05,219.09,218.96,219.04,11029.0,198.0691,198.1052,197.9877,198.06,11029.0
2018-07-30 15:20:00,219.02,219.11,218.97,218.98,8013.0,198.0419,198.1233,197.9967,198.0058,8013.0
2018-07-30 15:25:00,218.99,218.99,218.84,218.88,6244.0,198.0148,198.0148,197.8792,197.9153,6244.0
2018-07-30 15:30:00,218.84,219.14,218.83,219.1,11046.0,197.8792,198.1504,197.8701,198.1143,11046.0
2018-07-30 15:35:00,219.12,219.14,218.99,219.04,5908.0,198.1323,198.1504,198.0148,198.06,5908.0
2018-07-30 15:40:00,219.03,219.03,218.89,218.99,11823.0,198.051,198.051,197.9244,198.0148,11823.0
2018-07-30 15:45:00,218.96,219.03,218.86,218.92,18317.0,197.9877,198.051,197.8972,197.9515,18317.0
2018-07-30 15:50:00,218.9,219.05,218.69,218.92,32918.0,197.9334,198.0691,197.7435,197.9515,32918.0
2018-07-30 15:55:00,218.9,219.11,218.8,219.11,58103.0,197.9334,198.1233,197.843,198.1233,58103.0
2018-07-31 09:30:00,219.69,219.92,219.04,219.28,24104.0,198.6478,198.8557,198.06,198.277,24104.0
2018-07-31 09:35:00,219.03,219.11,218.49,218.57,11841.0,198.051,198.1233,197.5627,197.635,11841.0
2018-07-31 09:40:00,218.61,218.63,218.33,218.56,10693.0,197.6712,197.6893,197.418,197.626,10693.0
2018-07-31 09:45:00,218.62,218.73,218.42,218.46,15500.0,197.6802,197.7797,197.4994,197.5356,15500.0
2018-07-31 09:50:00,218.5,218.57,218.41,218.5,9043.0,197.5717,197.635,197.4904,197.5717,9043.0
2018-07-31 09:55:00,218.5,218.85,218.42,218.78,15423.0,197.5717,197.8882,197.4994,197.8249,15423.0
2018-07-31 10:00:00,218.82,219.36,218.75,219.31,9441.0,197.8611,198.3494,197.7978,198.3041,9441.0
2018-07-31 10:05:00,219.26,219.38,219.15,219.3,8039.0,198.2589,198.3674,198.1595,198.2951,8039.0
2018-07-31 10:10:00,219.33,219.79,219.33,219.55,9639.0,198.3222,198.7382,198.3222,198.5212,9639.0
2018-07-31 10:15:00,219.56,219.67,219.45,219.58,16702.0,198.5302,198.6297,198.4307,198.5483,16702.0
2018-07-31 10:20:00,219.6,219.87,219.45,219.56,12523.0,198.5664,198.8105,198.4307,198.5302,12523.0
2018-07-31 10:25:00,219.56,219.77,219.56,219.71,9304.0,198.5302,198.7201,198.5302,198.6658,9304.0
2018-07-31 10:30:00,219.75,219.75,219.48,219.6,6920.0,198.702,198.702,198.4579,198.5664,6920.0
2018-07-31 10:35:00,219.64,219.75,219.59,219.63,8584.0,198.6025,198.702,198.5573,198.5935,8584.0
2018-07-31 10:40:00,219.64,219.67,219.48,219.66,6271.0,198.6025,198.6297,198.4579,198.6206,6271.0
2018-07-31 10:45:00,219.66,219.72,219.58,219.7,8407.0,198.6206,198.6749,198.5483,198.6568,8407.0
2018-07-31 10:50:00,219.68,219.72,219.59,219.68,8110.0,198.6387,198.6749,198.5573,198.6387,8110.0
2018-07-31 10:55:00,219.68,220.05,219.66,220.0,16361.0,198.6387,198.9733,198.6206,198.9281,16361.0
2018-07-31 11:00:00,220.01,220.07,219.75,219.76,6072.0,198.9371,198.9914,198.702,198.711,6072.0
2018-07-31 11:05:00,219.8,219.82,219.56,219.77,10922.0,198.7472,198.7653,198.5302,198.7201,10922.0
2018-07-31 11:10:00,219.79,219.88,219.7,219.81,5680.0,198.7382,198.8196,198.6568,198.7563,5680.0
2018-07-31 11:15:00,219.81,219.83,219.71,219.77,3919.0,198.7563,198.7743,198.6658,198.7201,3919.0
2018-07-31 11:20:00,219.77,219.81,219.75,219.76,2460.0,198.7201,198.7563,198.702,198.711,2460.0
2018-07-31 11:25:00,219.78,219.82,219.7,219.73,4500.0,198.7291,198.7653,198.6568,198.6839,4500.0
2018-07-31 11:30:00,219.75,219.82,219.72,219.79,3818.0,198.702,198.7653,198.6749,198.7382,3818.0
2018-07-31 11:35:00,219.79,219.85,219.74,219.76,6789.0,198.7382,198.7924,198.693,198.711,6789.0
2018-07-31 11:40:00,219.73,219.76,219.62,219.66,4867.0,198.6839,198.711,198.5845,198.6206,4867.0
2018-07-31 11:45:00,219.65,219.75,219.48,219.48,4812.0,198.6116,198.702,198.4579,198.4579,4812.0
2018-07-31 11:50:00,219.5,219.56,219.25,219.27,9482.0,198.4759,198.5302,198.2499,198.268,9482.0
2018-07-31 11:55:00,219.28,219.52,219.24,219.44,12587.0,198.277,198.494,198.2409,198.4217,12587.0
2018-07-31 12:00:00,219.43,219.58,219.35,219.44,6102.0,198.4127,198.5483,198.3403,198.4217,6102.0
2018-07-31 12:05:00,219.42,219.67,219.39,219.67,6251.0,198.4036,198.6297,198.3765,198.6297,6251.0
2018-07-31 12:10:00,219.68,219.69,219.5,219.5,4175.0,198.6387,198.6478,198.4759,198.4759,4175.0
2018-07-31 12:15:00,219.55,219.62,219.48,219.52,3381.0,198.5212,198.5845,198.4579,198.494,3381.0
2018-07-31 12:20:00,219.55,219.63,219.53,219.55,7460.0,198.5212,198.5935,198.5031,198.5212,7460.0
2018-07-31 12:25:00,219.53,219.62,219.49,219.55,4367.0,198.5031,198.5845,198.4669,198.5212,4367.0
2018-07-31 12:30:00,219.52,219.53,219.45,219.46,5616.0,198.494,198.5031,198.4307,198.4398,5616.0
2018-07-31 12:35:00,219.44,219.52,219.42,219.42,4000.0,198.4217,198.494,198.4036,198.4036,4000.0
2018-07-31 12:40:00,219.39,219.49,219.36,219.43,5196.0,198.3765,198.4669,198.3494,198.4127,5196.0
2018-07-31 12:45:00,219.44,219.45,219.31,219.33,6000.0,198.4217,198.4307,198.3041,198.3222,6000.0
2018-07-31 12:50:00,219.35,219.41,219.31,219.4,4000.0,198.3403,198.3946,198.3041,198.3855,4000.0
2018-07-31 12:55:00,219.41,219.43,219.36,219.39,6464.0,198.3946,198.4127,198.3494,198.3765,6464.0
2018-07-31 13:00:00,219.37,219.41,219.32,219.38,4562.0,198.3584,198.3946,198.3132,198.3674,4562.0
2018-07-31 13:05:00,219.36,219.45,219.31,219.36,5132.0,198.3494,198.4307,198.3041,198.3494,5132.0
2018-07-31 13:10:00,219.42,219.44,219.29,219.29,8921.0,198.4036,198.4217,198.2861,198.2861,8921.0
2018-07-31 13:15:00,219.31,219.35,219.27,219.33,5320.0,198.3041,198.3403,198.268,198.3222,5320.0
2018-07-31 13:20:00,219.32,219.36,219.29,219.29,5755.0,198.3132,198.3494,198.2861,198.2861,5755.0
2018-07-31 13:25:00,219.28,219.42,219.28,219.36,3600.0,198.277,198.4036,198.277,198.3494,3600.0
2018-07-31 13:30:00,219.37,219.43,219.31,219.37,6912.0,198.3584,198.4127,198.3041,198.3584,6912.0
2018-07-31 13:35:00,219.39,219.4,219.21,219.25,10588.0,198.3765,198.3855,198.2137,198.2499,10588.0
2018-07-31 13:40:00,219.23,219.26,219.19,219.23,8157.0,198.2318,198.2589,198.1956,198.2318,8157.0
2018-07-31 13:45:00,219.23,219.43,219.18,219.42,7387.0,198.2318,198.4127,198.1866,198.4036,7387.0
2018-07-31 13:50:00,219.44,219.64,219.26,219.33,27316.0,198.4217,198.6025,198.2589,198.3222,27316.0
2018-07-31 13:55:00,219.39,219.73,219.39,219.68,6458.0,198.3765,198.6839,198.3765,198.6387,6458.0
2018-07-31 14:00:00,219.63,219.63,219.47,219.47,21273.0,198.5935,198.5935,198.4488,198.4488,21273.0
2018-07-31 14:05:00,219.46,219.55,219.41,219.43,19675.0,198.4398,198.5212,198.3946,198.4127,19675.0
2018-07-31 14:10:00,219.42,219.46,219.37,219.38,6825.0,198.4036,198.4398,198.3584,198.3674,6825.0
2018-07-31 14:15:00,219.34,219.42,219.33,219.36,5917.0,198.3313,198.4036,198.3222,198.3494,5917.0
2018-07-31 14:20:00,219.34,219.39,219.28,219.36,7708.0,198.3313,198.3765,198.277,198.3494,7708.0
2018-07-31 14:25:00,219.36,219.47,219.33,219.43,7114.0,198.3494,198.4488,198.3222,198.4127,7114.0
2018-07-31 14:30:00,219.44,219.47,219.34,219.35,9018.0,198.4217,198.4488,198.3313,198.3403,9018.0
2018-07-31 14:35:00,219.33,219.44,219.33,219.4,8924.0,198.3222,198.4217,198.3222,198.3855,8924.0
2018-07-31 14:40:00,219.4,219.49,219.36,219.45,15813.0,198.3855,198.4669,198.3494,198.4307,15813.0
2018-07-31 14:45:00,219.42,219.45,219.39,219.4,11562.0,198.4036,198.4307,198.3765,198.3855,11562.0
2018-07-31 14:50:00,219.38,219.43,219.38,219.42,7480.0,198.3674,198.4127,198.3674,198.4036,7480.0
2018-07-31 14:55:00,219.43,219.43,219.3,219.3,21579.0,198.4127,198.4127,198.2951,198.2951,21579.0
2018-07-31 15:00:00,219.3,219.33,219.2,219.23,13380.0,198.2951,198.3222,198.2047,198.2318,13380.0
2018-07-31 15:05:00,219.25,219.25,219.12,219.23,7297.0,198.2499,198.2499,198.1323,198.2318,7297.0
2018-07-31 15:10:00,219.22,219.23,219.08,219.15,6900.0,198.2228,198.2318,198.0962,198.1595,6900.0
2018-07-31 15:15:00,219.18,219.18,219.09,219.12,6516.0,198.1866,198.1866,198.1052,198.1323,6516.0
2018-07-31 15:20:00,219.11,219.17,219.06,219.12,22683.0,198.1233,198.1776,198.0781,198.1323,22683.0
2018-07-31 15:25:00,219.12,219.22,219.08,219.1,12068.0,198.1323,198.2228,198.0962,198.1143,12068.0
2018-07-31 15:30:00,219.11,219.21,219.0,219.18,42257.0,198.1233,198.2137,198.0238,198.1866,42257.0
2018-07-31 15:35:00,219.15,219.15,218.92,218.97,33168.0,198.1595,198.1595,197.9515,197.9967,33168.0
2018-07-31 15:40:00,218.98,219.02,218.91,219.0,19892.0,198.0058,198.0419,197.9425,198.0238,19892.0
2018-07-31 15:45:00,219.01,219.07,218.83,218.98,42186.0,198.0329,198.0871,197.8701,198.0058,42186.0
2018-07-31 15:50:00,219.0,219.02,218.69,218.77,72899.0,198.0238,198.0419,197.7435,197.8159,72899.0
2018-07-31 15:55:00,218.77,218.99,218.66,218.72,160807.0,197.8159,198.0148,197.7164,197.7707,160807.0
2018-08-01 09:30:00,218.65,219.1,218.1,218.28,42268.0,197.7074,198.1143,197.21,197.3728,42268.0
2018-08-01 09:35:00,218.68,218.88,218.4,218.54,20316.0,197.7345,197.9153,197.4813,197.6079,20316.0
2018-08-01 09:40:00,218.58,218.71,218.18,218.25,18526.0,197.6441,197.7616,197.2824,197.3457,18526.0
2018-08-01 09:45:00,218.31,218.32,218.02,218.1,20564.0,197.3999,197.409,197.1377,197.21,20564.0
2018-08-01 09:50:00,218.16,218.59,217.81,218.59,24459.0,197.2643,197.6531,196.9478,197.6531,24459.0
2018-08-01 09:55:00,218.65,218.69,218.52,218.6,13241.0,197.7074,197.7435,197.5898,197.6622,13241.0
2018-08-01 10:00:00,218.59,218.68,217.86,217.98,17590.0,197.6531,197.7345,196.993,197.1015,17590.0
2018-08-01 10:05:00,217.95,218.22,217.95,218.16,19373.0,197.0744,197.3186,197.0744,197.2643,19373.0
2018-08-01 10:10:00,218.16,218.44,218.14,218.19,10171.0,197.2643,197.5175,197.2462,197.2914,10171.0
2018-08-01 10:15:00,218.25,218.25,217.75,217.85,13096.0,197.3457,197.3457,196.8936,196.984,13096.0
2018-08-01 10:20:00,217.84,218.05,217.7,217.81,12146.0,196.9749,197.1648,196.8484,196.9478,12146.0
2018-08-01 10:25:00,217.77,217.83,217.6,217.64,11303.0,196.9117,196.9659,196.7579,196.7941,11303.0
2018-08-01 10:30:00,217.69,218.01,217.69,217.97,12617.0,196.8393,197.1287,196.8393,197.0925,12617.0
2018-08-01 10:35:00,218.0,218.16,217.95,218.1,9623.0,197.1196,197.2643,197.0744,197.21,9623.0
2018-08-01 10:40:00,218.09,218.1,217.9,217.97,9584.0,197.201,197.21,197.0292,197.0925,9584.0
2018-08-01 10:45:00,218.0,218.0,217.8,217.8,5454.0,197.1196,197.1196,196.9388,196.9388,5454.0
2018-08-01 10:50:00,217.8,217.98,217.73,217.94,6926.0,196.9388,197.1015,196.8755,197.0654,6926.0
2018-08-01 10:55:00,218.0,218.1,217.93,217.98,11983.0,197.1196,197.21,197.0563,197.1015,11983.0
2018-08-01 11:00:00,218.0,218.0,217.87,217.93,9146.0,197.1196,197.1196,197.0021,197.0563,9146.0
2018-08-01 11:05:00,217.92,217.95,217.54,217.64,15178.0,197.0473,197.0744,196.7037,196.7941,15178.0
2018-08-01 11:10:00,217.63,217.73,217.56,217.61,12229.0,196.7851,196.8755,196.7218,196.767,12229.0
2018-08-01 11:15:00,217.56,217.6,217.5,217.52,5912.0,196.7218,196.7579,196.6675,196.6856,5912.0
2018-08-01 11:20:00,217.57,217.71,217.55,217.68,4850.0,196.7308,196.8574,196.7127,196.8303,4850.0
2018-08-01 11:25:00,217.71,217.82,217.63,217.78,8618.0,196.8574,196.9569,196.7851,196.9207,8618.0
2018-08-01 11:30:00,217.73,217.86,217.73,217.86,5254.0,196.8755,196.993,196.8755,196.993,5254.0
2018-08-01 11:35:00,217.91,218.0,217.83,217.84,5653.0,197.0382,197.1196,196.9659,196.9749,5653.0
2018-08-01 11:40:00,217.81,217.9,217.8,217.86,4675.0,196.9478,197.0292,196.9388,196.993,4675.0
2018-08-01 11:45:00,217.88,217.88,217.54,217.58,6080.0,197.0111,197.0111,196.7037,196.7399,6080.0
2018-08-01 11:50:00,217.63,217.63,217.25,217.34,17345.0,196.7851,196.7851,196.4415,196.5228,17345.0
2018-08-01 11:55:00,217.31,217.37,217.22,217.31,11483.0,196.4957,196.55,196.4143,196.4957,11483.0
2018-08-01 12:00:00,217.29,217.34,217.01,217.34,20266.0,196.4776,196.5228,196.2244,196.5228,20266.0
2018-08-01 12:05:00,217.31,217.39,217.23,217.27,6758.0,196.4957,196.568,196.4234,196.4595,6758.0
2018-08-01 12:10:00,217.31,217.43,217.31,217.41,8798.0,196.4957,196.6042,196.4957,196.5861,8798.0
2018-08-01 12:15:00,217.41,217.43,217.22,217.28,10946.0,196.5861,196.6042,196.4143,196.4686,10946.0
2018-08-01 12:20:00,217.31,217.32,217.09,217.19,8380.0,196.4957,196.5048,196.2968,196.3872,8380.0
2018-08-01 12:25:00,217.17,217.29,217.08,217.27,13256.0,196.3691,196.4776,196.2877,196.4595,13256.0
2018-08-01 12:30:00,217.21,217.26,217.12,217.13,9174.0,196.4053,196.4505,196.3239,196.333,9174.0
2018-08-01 12:35:00,217.1,217.11,216.84,216.97,11296.0,196.3058,196.3149,196.0707,196.1883,11296.0
2018-08-01 12:40:00,216.93,216.95,216.82,216.95,8870.0,196.1521,196.1702,196.0526,196.1702,8870.0
2018-08-01 12:45:00,216.95,217.11,216.81,216.94,10993.0,196.1702,196.3149,196.0436,196.1612,10993.0
2018-08-01 12:50:00,216.89,217.05,216.89,216.96,5202.0,196.1159,196.2606,196.1159,196.1792,5202.0
2018-08-01 12:55:00,216.92,216.94,216.81,216.84,5922.0,196.1431,196.1612,196.0436,196.0707,5922.0
2018-08-01 13:00:00,216.81,216.83,216.73,216.73,9008.0,196.0436,196.0617,195.9713,195.9713,9008.0
2018-08-01 13:05:00,216.73,216.74,216.55,216.62,9352.0,195.9713,195.9803,195.8085,195.8718,9352.0
2018-08-01 13:10:00,216.62,216.81,216.59,216.77,8503.0,195.8718,196.0436,195.8447,196.0074,8503.0
2018-08-01 13:15:00,216.76,216.9,216.73,216.86,10274.0,195.9984,196.125,195.9713,196.0888,10274.0
2018-08-01 13:20:00,216.85,216.89,216.73,216.86,12130.0,196.0798,196.1159,195.9713,196.0888,12130.0
2018-08-01 13:25:00,216.88,216.96,216.83,216.93,9409.0,196.1069,196.1792,196.0617,196.1521,9409.0
2018-08-01 13:30:00,216.89,216.99,216.84,216.84,9359.0,196.1159,196.2064,196.0707,196.0707,9359.0
2018-08-01 13:35:00,216.83,216.93,216.82,216.88,7521.0,196.0617,196.1521,196.0526,196.1069,7521.0
2018-08-01 13:40:00,216.88,216.88,216.68,216.75,7224.0,196.1069,196.1069,195.9261,195.9893,7224.0
2018-08-01 13:45:00,216.75,216.82,216.59,216.61,8809.0,195.9893,196.0526,195.8447,195.8628,8809.0
2018-08-01 13:50:00,216.65,216.65,216.53,216.57,10050.0,195.8989,195.8989,195.7904,195.8266,10050.0
2018-08-01 13:55:00,216.55,216.66,216.42,216.61,22209.0,195.8085,195.908,195.691,195.8628,22209.0
2018-08-01 14:00:00,216.54,216.8,216.37,216.43,22393.0,195.7995,196.0346,195.6457,195.7,22393.0
2018-08-01 14:05:00,216.47,216.53,216.25,216.47,15279.0,195.7362,195.7904,195.5372,195.7362,15279.0
2018-08-01 14:10:00,216.45,216.84,216.42,216.83,13071.0,195.7181,196.0707,195.691,196.0617,13071.0
2018-08-01 14:15:00,216.87,217.04,216.85,216.98,19469.0,196.0979,196.2516,196.0798,196.1973,19469.0
2018-08-01 14:20:00,216.95,217.15,216.86,217.12,11989.0,196.1702,196.351,196.0888,196.3239,11989.0
2018-08-01 14:25:00,217.09,217.22,217.06,217.15,11320.0,196.2968,196.4143,196.2697,196.351,11320.0
2018-08-01 14:30:00,217.15,217.27,217.0,217.0,10995.0,196.351,196.4595,196.2154,196.2154,10995.0
2018-08-01 14:35:00,216.96,216.98,216.85,216.91,13320.0,196.1792,196.1973,196.0798,196.134,13320.0
2018-08-01 14:40:00,216.93,217.0,216.85,216.89,12014.0,196.1521,196.2154,196.0798,196.1159,12014.0
2018-08-01 14:45:00,216.89,217.05,216.81,216.95,9221.0,196.1159,196.2606,196.0436,196.1702,9221.0
2018-08-01 14:50:00,216.95,217.07,216.94,217.07,11644.0,196.1702,196.2787,196.1612,196.2787,11644.0
2018-08-01 14:55:00,217.07,217.2,217.02,217.08,13251.0,196.2787,196.3962,196.2335,196.2877,13251.0
2018-08-01 15:00:00,217.11,217.24,217.1,217.15,9849.0,196.3149,196.4324,196.3058,196.351,9849.0
2018-08-01 15:05:00,217.13,217.16,217.01,217.14,12189.0,196.333,196.3601,196.2244,196.342,12189.0
2018-08-01 15:10:00,217.13,217.18,217.06,217.08,14401.0,196.333,196.3782,196.2697,196.2877,14401.0
2018-08-01 15:15:00,217.08,217.11,216.97,217.08,14906.0,196.2877,196.3149,196.1883,196.2877,14906.0
2018-08-01 15:20:00,217.13,217.38,217.11,217.33,18966.0,196.333,196.559,196.3149,196.5138,18966.0
2018-08-01 15:25:00,217.34,217.41,217.29,217.41,12419.0,196.5228,196.5861,196.4776,196.5861,12419.0
2018-08-01 15:30:00,217.42,217.53,217.25,217.5,40823.0,196.5952,196.6946,196.4415,196.6675,40823.0
2018-08-01 15:35:00,217.49,217.52,217.3,217.51,13321.0,196.6585,196.6856,196.4867,196.6766,13321.0
2018-08-01 15:40:00,217.5,217.72,217.43,217.69,13272.0,196.6675,196.8664,196.6042,196.8393,13272.0
2018-08-01 15:45:00,217.68,217.7,217.42,217.46,34580.0,196.8303,196.8484,196.5952,196.6313,34580.0
2018-08-01 15:50:00,217.47,217.54,217.42,217.5,38153.0,196.6404,196.7037,196.5952,196.6675,38153.0
2018-08-01 15:55:00,217.51,217.51,217.03,217.12,108319.0,196.6766,196.6766,196.2425,196.3239,108319.0
2018-08-02 09:30:00,215.01,217.83,215.01,217.51,29140.0,194.416,196.9659,194.416,196.6766,29140.0
2018-08-02 09:35:00,217.62,217.62,216.92,217.2,9338.0,196.776,196.776,196.1431,196.3962,9338.0
2018-08-02 09:40:00,217.01,217.43,216.6,216.71,9626.0,196.2244,196.6042,195.8537,195.9532,9626.0
2018-08-02 09:45:00,216.9,217.31,216.8,217.29,6685.0,196.125,196.4957,196.0346,196.4776,6685.0
2018-08-02 09:50:00,217.29,217.73,217.24,217.41,15779.0,196.4776,196.8755,196.4324,196.5861,15779.0
2018-08-02 09:55:00,217.4,217.45,217.1,217.18,11275.0,196.5771,196.6223,196.3058,196.3782,11275.0
2018-08-02 10:00:00,217.35,217.74,217.33,217.72,9016.0,196.5319,196.8845,196.5138,196.8664,9016.0
2018-08-02 10:05:00,217.72,217.83,217.57,217.79,12044.0,196.8664,196.9659,196.7308,196.9297,12044.0
2018-08-02 10:10:00,217.78,218.37,217.78,218.22,14309.0,196.9207,197.4542,196.9207,197.3186,14309.0
2018-08-02 10:15:00,218.28,218.38,218.16,218.36,9504.0,197.3728,197.4632,197.2643,197.4451,9504.0
2018-08-02 10:20:00,218.38,218.81,218.38,218.55,22455.0,197.4632,197.852,197.4632,197.6169,22455.0
2018-08-02 10:25:00,218.57,218.58,218.35,218.55,10429.0,197.635,197.6441,197.4361,197.6169,10429.0
2018-08-02 10:30:00,218.56,218.65,218.4,218.55,10111.0,197.626,197.7074,197.4813,197.6169,10111.0
2018-08-02 10:35:00,218.54,219.13,218.4,219.1,13420.0,197.6079,198.1414,197.4813,198.1143,13420.0
2018-08-02 10:40:00,219.08,219.08,218.66,218.75,7905.0,198.0962,198.0962,197.7164,197.7978,7905.0
2018-08-02 10:45:00,218.7,218.82,218.69,218.76,7604.0,197.7526,197.8611,197.7435,197.8068,7604.0
2018-08-02 10:50:00,218.74,219.02,218.71,218.94,11660.0,197.7887,198.0419,197.7616,197.9696,11660.0
2018-08-02 10:55:00,219.06,219.42,219.06,219.3,14971.0,198.0781,198.4036,198.0781,198.2951,14971.0
2018-08-02 11:00:00,219.32,219.49,219.24,219.32,10926.0,198.3132,198.4669,198.2409,198.3132,10926.0
2018-08-02 11:05:00,219.36,219.42,218.91,218.91,12250.0,198.3494,198.4036,197.9425,197.9425,12250.0
2018-08-02 11:10:00,218.88,219.13,218.74,219.11,8283.0,197.9153,198.1414,197.7887,198.1233,8283.0
2018-08-02 11:15:00,219.11,219.25,219.11,219.2,10308.0,198.1233,198.2499,198.1233,198.2047,10308.0
2018-08-02 11:20:00,219.19,219.35,219.18,219.19,9794.0,198.1956,198.3403,198.1866,198.1956,9794.0
2018-08-02 11:25:00,219.19,219.34,219.12,219.12,12376.0,198.1956,198.3313,198.1323,198.1323,12376.0
2018-08-02 11:30:00,219.1,219.35,219.1,219.27,7700.0,198.1143,198.3403,198.1143,198.268,7700.0
2018-08-02 11:35:00,219.24,219.31,219.14,219.21,8061.0,198.2409,198.3041,198.1504,198.2137,8061.0
2018-08-02 11:40:00,219.17,219.21,219.08,219.16,5250.0,198.1776,198.2137,198.0962,198.1685,5250.0
2018-08-02 11:45:00,219.15,219.38,219.13,219.13,9540.0,198.1595,198.3674,198.1414,198.1414,9540.0
2018-08-02 11:50:00,219.11,219.11,219.0,219.05,5160.0,198.1233,198.1233,198.0238,198.0691,5160.0
2018-08-02 11:55:00,219.09,219.47,219.08,219.38,10429.0,198.1052,198.4488,198.0962,198.3674,10429.0
2018-08-02 12:00:00,219.37,219.64,219.32,219.39,9671.0,198.3584,198.6025,198.3132,198.3765,9671.0
2018-08-02 12:05:00,219.35,219.75,219.35,219.75,8668.0,198.3403,198.702,198.3403,198.702,8668.0
2018-08-02 12:10:00,219.74,219.85,219.56,219.8,9379.0,198.693,198.7924,198.5302,198.7472,9379.0
2018-08-02 12:15:00,219.8,219.8,219.65,219.73,5618.0,198.7472,198.7472,198.6116,198.6839,5618.0
2018-08-02 12:20:00,219.71,219.84,219.57,219.82,9459.0,198.6658,198.7834,198.5392,198.7653,9459.0
2018-08-02 12:25:00,219.83,220.08,219.78,219.9,11147.0,198.7743,199.0004,198.7291,198.8376,11147.0
2018-08-02 12:30:00,219.88,219.96,219.79,219.94,7102.0,198.8196,198.8919,198.7382,198.8738,7102.0
2018-08-02 12:35:00,219.94,220.2,219.93,220.09,9899.0,198.8738,199.1089,198.8648,199.0094,9899.0
2018-08-02 12:40:00,220.08,220.24,220.06,220.18,8442.0,199.0004,199.1451,198.9823,199.0908,8442.0
2018-08-02 12:45:00,220.21,220.45,220.21,220.45,9848.0,199.1179,199.335,199.1179,199.335,9848.0
2018-08-02 12:50:00,220.43,220.61,220.4,220.5,13403.0,199.3169,199.4796,199.2897,199.3802,13403.0
2018-08-02 12:55:00,220.52,220.71,220.51,220.58,7146.0,199.3983,199.5701,199.3892,199.4525,7146.0
2018-08-02 13:00:00,220.58,220.72,220.38,220.38,8256.0,199.4525,199.5791,199.2717,199.2717,8256.0
2018-08-02 13:05:00,220.32,220.48,220.25,220.41,8639.0,199.2174,199.3621,199.1541,199.2988,8639.0
2018-08-02 13:10:00,220.37,220.47,220.25,220.42,5109.0,199.2626,199.353,199.1541,199.3078,5109.0
2018-08-02 13:15:00,220.4,220.44,220.13,220.41,34381.0,199.2897,199.3259,199.0456,199.2988,34381.0
2018-08-02 13:20:00,220.41,220.59,220.34,220.36,19325.0,199.2988,199.4615,199.2355,199.2536,19325.0
2018-08-02 13:25:00,220.39,220.6,220.36,220.47,5180.0,199.2807,199.4706,199.2536,199.353,5180.0
2018-08-02 13:30:00,220.49,220.62,220.49,220.62,8303.0,199.3711,199.4887,199.3711,199.4887,8303.0
2018-08-02 13:35:00,220.62,220.78,220.44,220.56,11015.0,199.4887,199.6333,199.3259,199.4344,11015.0
2018-08-02 13:40:00,220.57,220.63,220.5,220.59,4700.0,199.4435,199.4977,199.3802,199.4615,4700.0
2018-08-02 13:45:00,220.55,220.77,220.55,220.76,5175.0,199.4254,199.6243,199.4254,199.6153,5175.0
2018-08-02 13:50:00,220.79,220.84,220.71,220.74,7200.0,199.6424,199.6876,199.5701,199.5972,7200.0
2018-08-02 13:55:00,220.79,220.96,220.73,220.93,11676.0,199.6424,199.7961,199.5881,199.769,11676.0
2018-08-02 14:00:00,220.85,221.0,220.72,220.8,26365.0,199.6966,199.8323,199.5791,199.6514,26365.0
2018-08-02 14:05:00,220.86,220.92,220.75,220.87,6754.0,199.7057,199.7599,199.6062,199.7147,6754.0
2018-08-02 14:10:00,220.84,220.84,220.73,220.79,3821.0,199.6876,199.6876,199.5881,199.6424,3821.0
2018-08-02 14:15:00,220.8,220.85,220.7,220.72,12569.0,199.6514,199.6966,199.561,199.5791,12569.0
2018-08-02 14:20:00,220.7,220.74,220.55,220.62,5200.0,199.561,199.5972,199.4254,199.4887,5200.0
2018-08-02 14:25:00,220.63,220.9,220.62,220.83,43812.0,199.4977,199.7419,199.4887,199.6786,43812.0
2018-08-02 14:30:00,220.86,221.0,220.72,220.77,23443.0,199.7057,199.8323,199.5791,199.6243,23443.0
2018-08-02 14:35:00,220.78,221.08,220.78,220.97,33988.0,199.6333,199.9046,199.6333,199.8052,33988.0
2018-08-02 14:40:00,220.93,220.94,220.84,220.86,9935.0,199.769,199.778,199.6876,199.7057,9935.0
2018-08-02 14:45:00,220.88,220.99,220.88,220.97,11818.0,199.7238,199.8232,199.7238,199.8052,11818.0
2018-08-02 14:50:00,220.94,220.96,220.87,220.94,21168.0,199.778,199.7961,199.7147,199.778,21168.0
2018-08-02 14:55:00,220.95,221.06,220.95,221.06,7613.0,199.7871,199.8865,199.7871,199.8865,7613.0
2018-08-02 15:00:00,221.03,221.1,220.97,221.09,16610.0,199.8594,199.9227,199.8052,199.9137,16610.0
2018-08-02 15:05:00,221.09,221.12,220.94,220.96,13239.0,199.9137,199.9408,199.778,199.7961,13239.0
2018-08-02 15:10:00,220.93,220.93,220.82,220.86,8002.0,199.769,199.769,199.6695,199.7057,8002.0
2018-08-02 15:15:00,220.83,221.13,220.83,221.11,9100.0,199.6786,199.9498,199.6786,199.9317,9100.0
2018-08-02 15:20:00,221.12,221.13,221.0,221.03,7737.0,199.9408,199.9498,199.8323,199.8594,7737.0
2018-08-02 15:25:00,221.05,221.11,221.03,221.03,12066.0,199.8775,199.9317,199.8594,199.8594,12066.0
2018-08-02 15:30:00,221.05,221.06,220.96,221.04,10052.0,199.8775,199.8865,199.7961,199.8684,10052.0
2018-08-02 15:35:00,221.05,221.1,220.99,221.07,15452.0,199.8775,199.9227,199.8232,199.8956,15452.0
2018-08-02 15:40:00,221.08,221.12,221.05,221.1,13192.0,199.9046,199.9408,199.8775,199.9227,13192.0
2018-08-02 15:45:00,221.11,221.41,221.07,221.39,50239.0,199.9317,200.203,199.8956,200.1849,50239.0
2018-08-02 15:50:00,221.35,221.37,221.15,221.31,28235.0,200.1488,200.1668,199.9679,200.1126,28235.0
2018-08-02 15:55:00,221.31,221.36,221.05,221.11,86773.0,200.1126,200.1578,199.8775,199.9317,86773.0
2018-08-03 09:30:00,221.14,222.48,221.0,222.48,32527.0,199.9589,201.1705,199.8323,201.1705,32527.0
2018-08-03 09:35:00,222.34,222.62,221.92,221.98,17805.0,201.0439,201.2971,200.6642,200.7184,17805.0
2018-08-03 09:40:00,222.0,222.1,221.82,221.98,13287.0,200.7365,200.8269,200.5737,200.7184,13287.0
2018-08-03 09:45:00,222.04,222.08,221.68,221.68,23648.0,200.7727,200.8088,200.4471,200.4471,23648.0
2018-08-03 09:50:00,221.62,221.65,221.35,221.47,21069.0,200.3929,200.42,200.1488,200.2573,21069.0
2018-08-03 09:55:00,221.42,221.45,221.17,221.29,13460.0,200.212,200.2392,199.986,200.0945,13460.0
2018-08-03 10:00:00,221.25,221.6,221.14,221.56,9606.0,200.0583,200.3748,199.9589,200.3386,9606.0
2018-08-03 10:05:00,221.56,221.71,221.45,221.63,15872.0,200.3386,200.4743,200.2392,200.4019,15872.0
2018-08-03 10:10:00,221.61,221.63,221.22,221.22,9185.0,200.3839,200.4019,200.0312,200.0312,9185.0
2018-08-03 10:15:00,221.26,221.38,221.17,221.24,6809.0,200.0674,200.1759,199.986,200.0493,6809.0
2018-08-03 10:20:00,221.23,221.72,221.15,221.6,15744.0,200.0402,200.4833,199.9679,200.3748,15744.0
2018-08-03 10:25:00,221.64,221.91,221.53,221.88,9930.0,200.411,200.6551,200.3115,200.628,9930.0
2018-08-03 10:30:00,221.87,221.87,221.57,221.64,6902.0,200.6189,200.6189,200.3477,200.411,6902.0
2018-08-03 10:35:00,221.63,221.77,221.62,221.7,10725.0,200.4019,200.5285,200.3929,200.4652,10725.0
2018-08-03 10:40:00,221.74,221.93,221.74,221.74,7669.0,200.5014,200.6732,200.5014,200.5014,7669.0
2018-08-03 10:45:00,221.74,221.99,221.65,221.85,7823.0,200.5014,200.7275,200.42,200.6009,7823.0
2018-08-03 10:50:00,221.88,221.88,221.68,221.72,7308.0,200.628,200.628,200.4471,200.4833,7308.0
2018-08-03 10:55:00,221.77,221.79,221.57,221.65,15734.0,200.5285,200.5466,200.3477,200.42,15734.0
2018-08-03 11:00:00,221.63,221.65,221.37,221.59,23415.0,200.4019,200.42,200.1668,200.3658,23415.0
2018-08-03 11:05:00,221.58,221.61,221.33,221.34,7314.0,200.3567,200.3839,200.1307,200.1397,7314.0
2018-08-03 11:10:00,221.33,221.68,221.33,221.58,13958.0,200.1307,200.4471,200.1307,200.3567,13958.0
2018-08-03 11:15:00,221.55,221.56,221.43,221.51,4533.0,200.3296,200.3386,200.2211,200.2934,4533.0
2018-08-03 11:20:00,221.53,221.81,221.53,221.81,5039.0,200.3115,200.5647,200.3115,200.5647,5039.0
2018-08-03 11:25:00,221.8,221.8,221.54,221.54,2510.0,200.5557,200.5557,200.3206,200.3206,2510.0
2018-08-03 11:30:00,221.59,221.62,221.38,221.44,4647.0,200.3658,200.3929,200.1759,200.2301,4647.0
2018-08-03 11:35:00,221.43,221.58,221.39,221.54,3536.0,200.2211,200.3567,200.1849,200.3206,3536.0
2018-08-03 11:40:00,221.53,221.53,221.24,221.3,7798.0,200.3115,200.3115,200.0493,200.1035,7798.0
2018-08-03 11:45:00,221.31,221.4,221.25,221.27,4505.0,200.1126,200.194,200.0583,200.0764,4505.0
2018-08-03 11:50:00,221.22,221.35,221.13,221.13,3992.0,200.0312,200.1488,199.9498,199.9498,3992.0
2018-08-03 11:55:00,221.16,221.39,221.13,221.2,17568.0,199.977,200.1849,199.9498,200.0131,17568.0
2018-08-03 12:00:00,221.25,221.38,221.25,221.35,2925.0,200.0583,200.1759,200.0583,200.1488,2925.0
2018-08-03 12:05:00,221.36,221.38,221.08,221.08,3968.0,200.1578,200.1759,199.9046,199.9046,3968.0
2018-08-03 12:10:00,221.08,221.15,221.03,221.11,5566.0,199.9046,199.9679,199.8594,199.9317,5566.0
2018-08-03 12:15:00,221.1,221.22,221.09,221.17,4856.0,199.9227,200.0312,199.9137,199.986,4856.0
2018-08-03 12:20:00,221.19,221.2,221.13,221.17,3392.0,200.0041,200.0131,199.9498,199.986,3392.0
2018-08-03 12:25:00,221.22,221.31,221.2,221.27,3213.0,200.0312,200.1126,200.0131,200.0764,3213.0
2018-08-03 12:30:00,221.3,221.37,221.23,221.32,5794.0,200.1035,200.1668,200.0402,200.1216,5794.0
2018-08-03 12:35:00,221.31,221.53,221.31,221.52,3500.0,200.1126,200.3115,200.1126,200.3025,3500.0
2018-08-03 12:40:00,221.5,221.57,221.46,221.57,5501.0,200.2844,200.3477,200.2482,200.3477,5501.0
2018-08-03 12:45:00,221.56,221.73,221.56,221.73,7900.0,200.3386,200.4924,200.3386,200.4924,7900.0
2018-08-03 12:50:00,221.7,221.77,221.63,221.7,10887.0,200.4652,200.5285,200.4019,200.4652,10887.0
2018-08-03 12:55:00,221.67,221.71,221.66,221.68,4212.0,200.4381,200.4743,200.4291,200.4471,4212.0
2018-08-03 13:00:00,221.7,221.7,221.55,221.57,6957.0,200.4652,200.4652,200.3296,200.3477,6957.0
2018-08-03 13:05:00,221.55,221.55,221.4,221.51,4635.0,200.3296,200.3296,200.194,200.2934,4635.0
2018-08-03 13:10:00,221.48,221.48,221.25,221.4,8412.0,200.2663,200.2663,200.0583,200.194,8412.0
2018-08-03 13:15:00,221.4,221.4,221.24,221.24,4800.0,200.194,200.194,200.0493,200.0493,4800.0
2018-08-03 13:20:00,221.29,221.41,221.27,221.41,5588.0,200.0945,200.203,200.0764,200.203,5588.0
2018-08-03 13:25:00,221.37,221.42,221.33,221.37,3400.0,200.1668,200.212,200.1307,200.1668,3400.0
2018-08-03 13:30:00,221.39,221.52,221.35,221.36,4050.0,200.1849,200.3025,200.1488,200.1578,4050.0
2018-08-03 13:35:00,221.4,221.43,221.35,221.39,1668.0,200.194,200.2211,200.1488,200.1849,1668.0
2018-08-03 13:40:00,221.48,221.51,221.43,221.48,2950.0,200.2663,200.2934,200.2211,200.2663,2950.0
2018-08-03 13:45:00,221.47,221.86,221.39,221.86,19298.0,200.2573,200.6099,200.1849,200.6099,19298.0
2018-08-03 13:50:00,221.88,221.91,221.64,221.81,4406.0,200.628,200.6551,200.411,200.5647,4406.0
2018-08-03 13:55:00,221.83,222.0,221.8,221.95,5939.0,200.5828,200.7365,200.5557,200.6913,5939.0
2018-08-03 14:00:00,221.97,222.0,221.88,221.98,4988.0,200.7094,200.7365,200.628,200.7184,4988.0
2018-08-03 14:05:00,222.0,222.12,221.98,222.1,7006.0,200.7365,200.845,200.7184,200.8269,7006.0
2018-08-03 14:10:00,222.12,222.14,221.94,221.94,3251.0,200.845,200.8631,200.6822,200.6822,3251.0
2018-08-03 14:15:00,221.94,221.99,221.92,221.98,3282.0,200.6822,200.7275,200.6642,200.7184,3282.0
2018-08-03 14:20:00,221.98,222.06,221.92,222.05,5222.0,200.7184,200.7907,200.6642,200.7817,5222.0
2018-08-03 14:25:00,222.1,222.1,222.0,222.05,5529.0,200.8269,200.8269,200.7365,200.7817,5529.0
2018-08-03 14:30:00,222.06,222.11,221.95,222.02,6626.0,200.7907,200.836,200.6913,200.7546,6626.0
2018-08-03 14:35:00,221.97,222.1,221.97,222.09,3997.0,200.7094,200.8269,200.7094,200.8179,3997.0
2018-08-03 14:40:00,222.1,222.15,222.08,222.15,7321.0,200.8269,200.8721,200.8088,200.8721,7321.0
2018-08-03 14:45:00,222.13,222.14,222.04,222.09,3405.0,200.854,200.8631,200.7727,200.8179,3405.0
2018-08-03 14:50:00,222.04,222.08,222.01,222.04,5168.0,200.7727,200.8088,200.7455,200.7727,5168.0
2018-08-03 14:55:00,222.04,222.04,221.88,221.96,4200.0,200.7727,200.7727,200.628,200.7003,4200.0
2018-08-03 15:00:00,221.93,221.94,221.82,221.85,4266.0,200.6732,200.6822,200.5737,200.6009,4266.0
2018-08-03 15:05:00,221.85,222.01,221.81,222.0,7147.0,200.6009,200.7455,200.5647,200.7365,7147.0
2018-08-03 15:10:00,222.0,222.13,222.0,222.1,9791.0,200.7365,200.854,200.7365,200.8269,9791.0
2018-08-03 15:15:00,222.1,222.15,221.98,222.06,5100.0,200.8269,200.8721,200.7184,200.7907,5100.0
2018-08-03 15:20:00,222.06,222.19,222.05,222.17,11108.0,200.7907,200.9083,200.7817,200.8902,11108.0
2018-08-03 15:25:00,222.19,222.19,221.95,221.95,7349.0,200.9083,200.9083,200.6913,200.6913,7349.0
2018-08-03 15:30:00,221.94,222.06,221.9,222.06,9316.0,200.6822,200.7907,200.6461,200.7907,9316.0
2018-08-03 15:35:00,222.05,222.11,221.93,222.02,9656.0,200.7817,200.836,200.6732,200.7546,9656.0
2018-08-03 15:40:00,222.05,222.18,222.05,222.18,12088.0,200.7817,200.8993,200.7817,200.8993,12088.0
2018-08-03 15:45:00,222.15,222.19,222.05,222.07,17896.0,200.8721,200.9083,200.7817,200.7998,17896.0
2018-08-03 15:50:00,222.09,222.22,222.0,222.06,20467.0,200.8179,200.9354,200.7365,200.7907,20467.0
2018-08-03 15:55:00,222.07,222.08,221.86,222.02,47508.0,200.7998,200.8088,200.6099,200.7546,47508.0
2018-08-06 09:30:00,221.43,222.35,221.43,221.74,22435.0,200.2211,201.053,200.2211,200.5014,22435.0
2018-08-06 09:35:00,221.79,222.31,221.74,222.07,9977.0,200.5466,201.0168,200.5014,200.7998,9977.0
2018-08-06 09:40:00,222.29,222.4,222.14,222.15,4757.0,200.9987,201.0982,200.8631,200.8721,4757.0
2018-08-06 09:45:00,222.19,222.4,222.19,222.35,8365.0,200.9083,201.0982,200.9083,201.053,8365.0
2018-08-06 09:50:00,222.33,222.6,222.1,222.6,13030.0,201.0349,201.279,200.8269,201.279,13030.0
2018-08-06 09:55:00,222.49,222.55,222.37,222.45,12436.0,201.1796,201.2338,201.0711,201.1434,12436.0
2018-08-06 10:00:00,222.46,222.46,222.27,222.42,7186.0,201.1524,201.1524,200.9806,201.1163,7186.0
2018-08-06 10:05:00,222.44,222.5,222.38,222.46,6575.0,201.1344,201.1886,201.0801,201.1524,6575.0
2018-08-06 10:10:00,222.44,222.55,222.39,222.54,12222.0,201.1344,201.2338,201.0891,201.2248,12222.0
2018-08-06 10:15:00,222.49,222.57,222.39,222.5,22977.0,201.1796,201.2519,201.0891,201.1886,22977.0
2018-08-06 10:20:00,222.49,222.57,222.25,222.25,12798.0,201.1796,201.2519,200.9626,200.9626,12798.0
2018-08-06 10:25:00,222.27,222.27,222.05,222.05,8362.0,200.9806,200.9806,200.7817,200.7817,8362.0
2018-08-06 10:30:00,222.16,222.21,221.75,221.76,8151.0,200.8812,200.9264,200.5104,200.5195,8151.0
2018-08-06 10:35:00,221.7,221.79,221.29,221.45,21103.0,200.4652,200.5466,200.0945,200.2392,21103.0
2018-08-06 10:40:00,221.46,221.56,221.41,221.52,3379.0,200.2482,200.3386,200.203,200.3025,3379.0
2018-08-06 10:45:00,221.54,221.54,221.11,221.11,7414.0,200.3206,200.3206,199.9317,199.9317,7414.0
2018-08-06 10:50:00,221.09,221.26,221.01,221.15,5184.0,199.9137,200.0674,199.8413,199.9679,5184.0
2018-08-06 10:55:00,221.16,221.2,221.09,221.16,2308.0,199.977,200.0131,199.9137,199.977,2308.0
2018-08-06 11:00:00,221.15,221.62,221.15,221.49,8637.0,199.9679,200.3929,199.9679,200.2753,8637.0
2018-08-06 11:05:00,221.46,221.52,221.41,221.44,3703.0,200.2482,200.3025,200.203,200.2301,3703.0
2018-08-06 11:10:00,221.48,221.49,221.41,221.43,5814.0,200.2663,200.2753,200.203,200.2211,5814.0
2018-08-06 11:15:00,221.42,221.45,221.32,221.41,11667.0,200.212,200.2392,200.1216,200.203,11667.0
2018-08-06 11:20:00,221.43,221.53,221.33,221.53,2828.0,200.2211,200.3115,200.1307,200.3115,2828.0
2018-08-06 11:25:00,221.53,221.6,221.49,221.51,4275.0,200.3115,200.3748,200.2753,200.2934,4275.0
2018-08-06 11:30:00,221.5,221.51,221.42,221.42,8695.0,200.2844,200.2934,200.212,200.212,8695.0
2018-08-06 11:35:00,221.45,221.45,221.24,221.33,7000.0,200.2392,200.2392,200.0493,200.1307,7000.0
2018-08-06 11:40:00,221.3,221.51,221.3,221.48,6786.0,200.1035,200.2934,200.1035,200.2663,6786.0
2018-08-06 11:45:00,221.45,221.89,221.45,221.89,13853.0,200.2392,200.637,200.2392,200.637,13853.0
2018-08-06 11:50:00,221.89,222.24,221.88,222.1,13506.0,200.637,200.9535,200.628,200.8269,13506.0
2018-08-06 11:55:00,222.1,222.12,222.02,222.02,3761.0,200.8269,200.845,200.7546,200.7546,3761.0
2018-08-06 12:00:00,222.1,222.21,222.02,222.2,3882.0,200.8269,200.9264,200.7546,200.9173,3882.0
2018-08-06 12:05:00,222.19,222.22,222.08,222.2,11528.0,200.9083,200.9354,200.8088,200.9173,11528.0
2018-08-06 12:10:00,222.2,222.26,222.14,222.21,17202.0,200.9173,200.9716,200.8631,200.9264,17202.0
2018-08-06 12:15:00,222.23,222.25,222.11,222.15,7152.0,200.9445,200.9626,200.836,200.8721,7152.0
2018-08-06 12:20:00,222.16,222.6,222.16,222.56,19595.0,200.8812,201.279,200.8812,201.2429,19595.0
2018-08-06 12:25:00,222.63,222.78,222.63,222.71,7822.0,201.3062,201.4418,201.3062,201.3785,7822.0
2018-08-06 12:30:00,222.71,222.73,222.65,222.65,4243.0,201.3785,201.3966,201.3242,201.3242,4243.0
2018-08-06 12:35:00,222.67,222.71,222.53,222.53,6013.0,201.3423,201.3785,201.2157,201.2157,6013.0
2018-08-06 12:40:00,222.55,222.74,222.52,222.71,4521.0,201.2338,201.4056,201.2067,201.3785,4521.0
2018-08-06 12:45:00,222.71,222.74,222.61,222.62,6214.0,201.3785,201.4056,201.2881,201.2971,6214.0
2018-08-06 12:50:00,222.67,222.73,222.67,222.71,4010.0,201.3423,201.3966,201.3423,201.3785,4010.0
2018-08-06 12:55:00,222.75,222.76,222.62,222.74,6177.0,201.4147,201.4237,201.2971,201.4056,6177.0
2018-08-06 13:00:00,222.77,223.27,222.77,223.13,13757.0,201.4327,201.8849,201.4327,201.7583,13757.0
2018-08-06 13:05:00,223.12,223.21,223.0,223.15,7211.0,201.7492,201.8306,201.6407,201.7763,7211.0
2018-08-06 13:10:00,223.09,223.11,223.0,223.08,3882.0,201.7221,201.7402,201.6407,201.7131,3882.0
2018-08-06 13:15:00,223.09,223.15,222.85,222.87,9946.0,201.7221,201.7763,201.5051,201.5232,9946.0
2018-08-06 13:20:00,222.84,222.87,222.71,222.71,2693.0,201.496,201.5232,201.3785,201.3785,2693.0
2018-08-06 13:25:00,222.7,222.81,222.69,222.81,3870.0,201.3694,201.4689,201.3604,201.4689,3870.0
2018-08-06 13:30:00,222.8,222.8,222.57,222.66,4603.0,201.4599,201.4599,201.2519,201.3333,4603.0
2018-08-06 13:35:00,222.65,222.67,222.54,222.59,3730.0,201.3242,201.3423,201.2248,201.27,3730.0
2018-08-06 13:40:00,222.6,222.61,222.41,222.41,3956.0,201.279,201.2881,201.1072,201.1072,3956.0
2018-08-06 13:45:00,222.41,222.41,222.33,222.4,2795.0,201.1072,201.1072,201.0349,201.0982,2795.0
2018-08-06 13:50:00,222.36,222.37,222.29,222.29,3456.0,201.062,201.0711,200.9987,200.9987,3456.0
2018-08-06 13:55:00,222.27,222.34,222.17,222.28,6501.0,200.9806,201.0439,200.8902,200.9897,6501.0
2018-08-06 14:00:00,222.3,222.39,222.3,222.38,4746.0,201.0078,201.0891,201.0078,201.0801,4746.0
2018-08-06 14:05:00,222.38,222.61,222.38,222.57,8469.0,201.0801,201.2881,201.0801,201.2519,8469.0
2018-08-06 14:10:00,222.6,222.64,222.56,222.64,1945.0,201.279,201.3152,201.2429,201.3152,1945.0
2018-08-06 14:15:00,222.62,222.75,222.59,222.7,5439.0,201.2971,201.4147,201.27,201.3694,5439.0
2018-08-06 14:20:00,222.69,222.7,222.55,222.55,4071.0,201.3604,201.3694,201.2338,201.2338,4071.0
2018-08-06 14:25:00,222.6,222.66,222.59,222.6,5203.0,201.279,201.3333,201.27,201.279,5203.0
2018-08-06 14:30:00,222.62,222.64,222.57,222.63,6405.0,201.2971,201.3152,201.2519,201.3062,6405.0
2018-08-06 14:35:00,222.6,222.68,222.54,222.68,4492.0,201.279,201.3514,201.2248,201.3514,4492.0
2018-08-06 14:40:00,222.68,222.78,222.64,222.72,10004.0,201.3514,201.4418,201.3152,201.3875,10004.0
2018-08-06 14:45:00,222.72,222.88,222.68,222.84,7394.0,201.3875,201.5322,201.3514,201.496,7394.0
2018-08-06 14:50:00,222.9,222.99,222.85,222.91,8105.0,201.5503,201.6317,201.5051,201.5593,8105.0
2018-08-06 14:55:00,222.94,222.94,222.79,222.82,3758.0,201.5865,201.5865,201.4508,201.478,3758.0
2018-08-06 15:00:00,222.81,222.84,222.71,222.72,4050.0,201.4689,201.496,201.3785,201.3875,4050.0
2018-08-06 15:05:00,222.73,222.76,222.65,222.66,6689.0,201.3966,201.4237,201.3242,201.3333,6689.0
2018-08-06 15:10:00,222.7,222.74,222.63,222.65,3629.0,201.3694,201.4056,201.3062,201.3242,3629.0
2018-08-06 15:15:00,222.64,222.74,222.46,222.7,11617.0,201.3152,201.4056,201.1524,201.3694,11617.0
2018-08-06 15:20:00,222.74,222.74,222.58,222.63,3648.0,201.4056,201.4056,201.2609,201.3062,3648.0
2018-08-06 15:25:00,222.66,222.68,222.61,222.67,5061.0,201.3333,201.3514,201.2881,201.3423,5061.0
2018-08-06 15:30:00,222.68,222.82,222.67,222.75,11425.0,201.3514,201.478,201.3423,201.4147,11425.0
2018-08-06 15:35:00,222.75,222.75,222.61,222.62,4215.0,201.4147,201.4147,201.2881,201.2971,4215.0
2018-08-06 15:40:00,222.59,222.74,222.55,222.72,10698.0,201.27,201.4056,201.2338,201.3875,10698.0
2018-08-06 15:45:00,222.73,222.78,222.64,222.69,17930.0,201.3966,201.4418,201.3152,201.3604,17930.0
2018-08-06 15:50:00,222.7,222.81,222.66,222.67,28441.0,201.3694,201.4689,201.3333,201.3423,28441.0
2018-08-06 15:55:00,222.67,222.74,222.65,222.72,39065.0,201.3423,201.4056,201.3242,201.3875,39065.0
2018-08-07 09:30:00,223.24,225.27,222.98,224.88,52723.0,201.8577,203.6933,201.6226,203.3406,52723.0
2018-08-07 09:35:00,224.87,225.35,224.28,225.21,25315.0,203.3316,203.7656,202.7981,203.639,25315.0
2018-08-07 09:40:00,225.25,225.33,224.86,225.24,26203.0,203.6752,203.7475,203.3226,203.6662,26203.0
2018-08-07 09:45:00,225.22,225.48,225.07,225.22,36733.0,203.6481,203.8832,203.5124,203.6481,36733.0
2018-08-07 09:50:00,225.18,225.29,224.82,224.95,20547.0,203.6119,203.7114,203.2864,203.4039,20547.0
2018-08-07 09:55:00,225.01,225.13,224.85,225.03,19400.0,203.4582,203.5667,203.3135,203.4763,19400.0
2018-08-07 10:00:00,225.02,225.06,224.82,224.82,11748.0,203.4672,203.5034,203.2864,203.2864,11748.0
2018-08-07 10:05:00,224.87,224.87,224.53,224.74,8774.0,203.3316,203.3316,203.0242,203.2141,8774.0
2018-08-07 10:10:00,224.77,225.13,224.76,225.12,16439.0,203.2412,203.5667,203.2321,203.5577,16439.0
2018-08-07 10:15:00,225.13,225.13,224.56,224.57,12433.0,203.5667,203.5667,203.0513,203.0603,12433.0
2018-08-07 10:20:00,224.56,224.73,224.47,224.47,10275.0,203.0513,203.205,202.9699,202.9699,10275.0
2018-08-07 10:25:00,224.46,224.72,224.43,224.66,8991.0,202.9609,203.196,202.9337,203.1417,8991.0
2018-08-07 10:30:00,224.75,224.82,224.45,224.48,9163.0,203.2231,203.2864,202.9518,202.979,9163.0
2018-08-07 10:35:00,224.46,224.72,224.46,224.67,8273.0,202.9609,203.196,202.9609,203.1508,8273.0
2018-08-07 10:40:00,224.63,224.65,224.47,224.58,4022.0,203.1146,203.1327,202.9699,203.0694,4022.0
2018-08-07 10:45:00,224.65,224.7,224.48,224.48,12760.0,203.1327,203.1779,202.979,202.979,12760.0
2018-08-07 10:50:00,224.48,224.51,224.15,224.15,13397.0,202.979,203.0061,202.6806,202.6806,13397.0
2018-08-07 10:55:00,224.14,224.17,223.86,223.86,11749.0,202.6715,202.6986,202.4183,202.4183,11749.0
2018-08-07 11:00:00,223.9,224.27,223.82,224.23,14836.0,202.4545,202.7891,202.3822,202.7529,14836.0
2018-08-07 11:05:00,224.25,224.27,224.04,224.14,15314.0,202.771,202.7891,202.5811,202.6715,15314.0
2018-08-07 11:10:00,224.09,224.24,224.05,224.2,9432.0,202.6263,202.7619,202.5901,202.7258,9432.0
2018-08-07 11:15:00,224.15,224.17,223.73,223.83,9290.0,202.6806,202.6986,202.3008,202.3912,9290.0
2018-08-07 11:20:00,223.85,223.96,223.7,223.72,6259.0,202.4093,202.5088,202.2737,202.2918,6259.0
2018-08-07 11:25:00,223.72,223.82,223.64,223.65,11875.0,202.2918,202.3822,202.2194,202.2285,11875.0
2018-08-07 11:30:00,223.65,223.8,223.56,223.78,5674.0,202.2285,202.3641,202.1471,202.346,5674.0
2018-08-07 11:35:00,223.78,224.08,223.78,223.9,12739.0,202.346,202.6173,202.346,202.4545,12739.0
2018-08-07 11:40:00,223.87,224.04,223.75,224.04,7580.0,202.4274,202.5811,202.3189,202.5811,7580.0
2018-08-07 11:45:00,224.04,224.04,223.64,223.69,11848.0,202.5811,202.5811,202.2194,202.2646,11848.0
2018-08-07 11:50:00,223.65,223.86,223.58,223.77,8639.0,202.2285,202.4183,202.1652,202.337,8639.0
2018-08-07 11:55:00,223.8,224.12,223.79,224.09,9405.0,202.3641,202.6534,202.355,202.6263,9405.0
2018-08-07 12:00:00,224.07,224.17,223.92,224.02,16550.0,202.6082,202.6986,202.4726,202.563,16550.0
2018-08-07 12:05:00,223.98,223.99,223.84,223.92,8892.0,202.5268,202.5359,202.4003,202.4726,8892.0
2018-08-07 12:10:00,223.91,223.94,223.82,223.88,8468.0,202.4636,202.4907,202.3822,202.4364,8468.0
2018-08-07 12:15:00,223.89,223.89,223.84,223.84,997.0,202.4455,202.4455,202.4003,202.4003,997.0
2018-08-07 12:20:00,223.84,223.88,223.8,223.82,8259.0,202.4003,202.4364,202.3641,202.3822,8259.0
2018-08-07 12:25:00,223.82,223.84,223.71,223.72,4320.0,202.3822,202.4003,202.2827,202.2918,4320.0
2018-08-07 12:30:00,223.74,223.74,223.52,223.52,7717.0,202.3098,202.3098,202.1109,202.1109,7717.0
2018-08-07 12:35:00,223.53,223.7,223.53,223.69,14308.0,202.12,202.2737,202.12,202.2646,14308.0
2018-08-07 12:40:00,223.66,223.67,223.52,223.6,19338.0,202.2375,202.2465,202.1109,202.1832,19338.0
2018-08-07 12:45:00,223.58,223.81,223.52,223.8,9717.0,202.1652,202.3731,202.1109,202.3641,9717.0
2018-08-07 12:50:00,223.77,223.79,223.68,223.72,4978.0,202.337,202.355,202.2556,202.2918,4978.0
2018-08-07 12:55:00,223.68,223.76,223.66,223.71,3429.0,202.2556,202.3279,202.2375,202.2827,3429.0
2018-08-07 13:00:00,223.73,223.75,223.65,223.72,7974.0,202.3008,202.3189,202.2285,202.2918,7974.0
2018-08-07 13:05:00,223.69,223.72,223.63,223.65,6515.0,202.2646,202.2918,202.2104,202.2285,6515.0
2018-08-07 13:10:00,223.68,223.81,223.68,223.74,5148.0,202.2556,202.3731,202.2556,202.3098,5148.0
2018-08-07 13:15:00,223.72,223.74,223.63,223.63,8493.0,202.2918,202.3098,202.2104,202.2104,8493.0
2018-08-07 13:20:00,223.63,223.73,223.6,223.64,6529.0,202.2104,202.3008,202.1832,202.2194,6529.0
2018-08-07 13:25:00,223.68,223.75,223.64,223.67,17150.0,202.2556,202.3189,202.2194,202.2465,17150.0
2018-08-07 13:30:00,223.64,223.88,223.64,223.87,4131.0,202.2194,202.4364,202.2194,202.4274,4131.0
2018-08-07 13:35:00,223.85,223.92,223.71,223.73,5608.0,202.4093,202.4726,202.2827,202.3008,5608.0
2018-08-07 13:40:00,223.75,223.77,223.65,223.66,6601.0,202.3189,202.337,202.2285,202.2375,6601.0
2018-08-07 13:45:00,223.69,223.82,223.69,223.75,7957.0,202.2646,202.3822,202.2646,202.3189,7957.0
2018-08-07 13:50:00,223.73,223.81,223.71,223.78,7989.0,202.3008,202.3731,202.2827,202.346,7989.0
2018-08-07 13:55:00,223.8,223.84,223.71,223.77,5648.0,202.3641,202.4003,202.2827,202.337,5648.0
2018-08-07 14:00:00,223.76,223.87,223.68,223.87,12765.0,202.3279,202.4274,202.2556,202.4274,12765.0
2018-08-07 14:05:00,223.88,223.93,223.76,223.78,9298.0,202.4364,202.4816,202.3279,202.346,9298.0
2018-08-07 14:10:00,223.76,223.88,223.72,223.77,14029.0,202.3279,202.4364,202.2918,202.337,14029.0
2018-08-07 14:15:00,223.77,223.77,223.7,223.75,6744.0,202.337,202.337,202.2737,202.3189,6744.0
2018-08-07 14:20:00,223.75,223.98,223.74,223.97,12328.0,202.3189,202.5268,202.3098,202.5178,12328.0
2018-08-07 14:25:00,223.97,224.0,223.88,223.89,10255.0,202.5178,202.5449,202.4364,202.4455,10255.0
2018-08-07 14:30:00,223.92,223.92,223.8,223.92,5722.0,202.4726,202.4726,202.3641,202.4726,5722.0
2018-08-07 14:35:00,223.9,223.92,223.78,223.92,10924.0,202.4545,202.4726,202.346,202.4726,10924.0
2018-08-07 14:40:00,223.9,223.92,223.79,223.85,6875.0,202.4545,202.4726,202.355,202.4093,6875.0
2018-08-07 14:45:00,223.88,223.92,223.77,223.79,4966.0,202.4364,202.4726,202.337,202.355,4966.0
2018-08-07 14:50:00,223.79,223.79,223.69,223.74,6026.0,202.355,202.355,202.2646,202.3098,6026.0
2018-08-07 14:55:00,223.76,223.92,223.76,223.85,6736.0,202.3279,202.4726,202.3279,202.4093,6736.0
2018-08-07 15:00:00,223.86,223.91,223.75,223.8,5824.0,202.4183,202.4636,202.3189,202.3641,5824.0
2018-08-07 15:05:00,223.8,223.94,223.73,223.92,7144.0,202.3641,202.4907,202.3008,202.4726,7144.0
2018-08-07 15:10:00,223.91,223.91,223.75,223.84,5249.0,202.4636,202.4636,202.3189,202.4003,5249.0
2018-08-07 15:15:00,223.87,223.93,223.82,223.85,8890.0,202.4274,202.4816,202.3822,202.4093,8890.0
2018-08-07 15:20:00,223.85,223.99,223.85,223.96,5715.0,202.4093,202.5359,202.4093,202.5088,5715.0
2018-08-07 15:25:00,223.93,223.99,223.92,223.95,6670.0,202.4816,202.5359,202.4726,202.4997,6670.0
2018-08-07 15:30:00,223.94,223.95,223.85,223.92,10583.0,202.4907,202.4997,202.4093,202.4726,10583.0
2018-08-07 15:35:00,223.91,223.91,223.79,223.87,10954.0,202.4636,202.4636,202.355,202.4274,10954.0
2018-08-07 15:40:00,223.87,223.92,223.81,223.81,10701.0,202.4274,202.4726,202.3731,202.3731,10701.0
2018-08-07 15:45:00,223.84,223.92,223.74,223.81,12072.0,202.4003,202.4726,202.3098,202.3731,12072.0
2018-08-07 15:50:00,223.81,223.91,223.79,223.85,16827.0,202.3731,202.4636,202.355,202.4093,16827.0
2018-08-07 15:55:00,223.84,223.98,223.81,223.86,46210.0,202.4003,202.5268,202.3731,202.4183,46210.0
2018-08-08 09:30:00,222.86,223.12,222.38,222.64,45527.0,201.5141,201.7492,201.0801,201.3152,45527.0
2018-08-08 09:35:00,222.66,222.69,222.24,222.42,18065.0,201.3333,201.3604,200.9535,201.1163,18065.0
2018-08-08 09:40:00,222.42,222.93,222.41,222.92,27873.0,201.1163,201.5774,201.1072,201.5684,27873.0
2018-08-08 09:45:00,222.91,223.33,222.88,223.2,32045.0,201.5593,201.9391,201.5322,201.8216,32045.0
2018-08-08 09:50:00,223.17,223.5,223.16,223.5,13207.0,201.7944,202.0928,201.7854,202.0928,13207.0
2018-08-08 09:55:00,223.45,223.56,223.25,223.27,12718.0,202.0476,202.1471,201.8668,201.8849,12718.0
2018-08-08 10:00:00,223.3,223.38,223.17,223.22,14026.0,201.912,201.9843,201.7944,201.8396,14026.0
2018-08-08 10:05:00,223.21,223.21,222.98,223.03,12904.0,201.8306,201.8306,201.6226,201.6678,12904.0
2018-08-08 10:10:00,223.02,223.04,222.86,222.89,12146.0,201.6588,201.6769,201.5141,201.5413,12146.0
2018-08-08 10:15:00,222.85,222.87,222.65,222.65,8272.0,201.5051,201.5232,201.3242,201.3242,8272.0
2018-08-08 10:20:00,222.63,222.75,222.53,222.63,16954.0,201.3062,201.4147,201.2157,201.3062,16954.0
2018-08-08 10:25:00,222.63,222.97,222.63,222.95,15545.0,201.3062,201.6136,201.3062,201.5955,15545.0
2018-08-08 10:30:00,222.9,222.95,222.6,222.6,11316.0,201.5503,201.5955,201.279,201.279,11316.0
2018-08-08 10:35:00,222.58,223.1,222.58,223.02,9597.0,201.2609,201.7311,201.2609,201.6588,9597.0
2018-08-08 10:40:00,223.04,223.27,223.01,223.12,9563.0,201.6769,201.8849,201.6498,201.7492,9563.0
2018-08-08 10:45:00,223.1,223.16,222.93,223.03,6197.0,201.7311,201.7854,201.5774,201.6678,6197.0
2018-08-08 10:50:00,222.99,223.11,222.99,223.08,9570.0,201.6317,201.7402,201.6317,201.7131,9570.0
2018-08-08 10:55:00,223.07,223.32,223.07,223.26,11484.0,201.704,201.9301,201.704,201.8758,11484.0
2018-08-08 11:00:00,223.26,223.27,223.04,223.09,9594.0,201.8758,201.8849,201.6769,201.7221,9594.0
2018-08-08 11:05:00,223.12,223.16,223.07,223.07,5170.0,201.7492,201.7854,201.704,201.704,5170.0
2018-08-08 11:10:00,223.09,223.31,223.07,223.31,6940.0,201.7221,201.921,201.704,201.921,6940.0
2018-08-08 11:15:00,223.3,223.48,223.24,223.46,6848.0,201.912,202.0747,201.8577,202.0567,6848.0
2018-08-08 11:20:00,223.43,223.51,223.35,223.39,8266.0,202.0295,202.1019,201.9572,201.9934,8266.0
2018-08-08 11:25:00,223.39,223.65,223.39,223.65,5962.0,201.9934,202.2285,201.9934,202.2285,5962.0
2018-08-08 11:30:00,223.64,223.76,223.63,223.76,8167.0,202.2194,202.3279,202.2104,202.3279,8167.0
2018-08-08 11:35:00,223.79,223.79,223.69,223.77,4464.0,202.355,202.355,202.2646,202.337,4464.0
2018-08-08 11:40:00,223.74,223.9,223.72,223.89,8027.0,202.3098,202.4545,202.2918,202.4455,8027.0
2018-08-08 11:45:00,223.87,224.25,223.85,224.23,24900.0,202.4274,202.771,202.4093,202.7529,24900.0
2018-08-08 11:50:00,224.2,224.28,224.13,224.17,9006.0,202.7258,202.7981,202.6625,202.6986,9006.0
2018-08-08 11:55:00,224.14,224.34,224.1,224.19,11623.0,202.6715,202.8524,202.6354,202.7167,11623.0
2018-08-08 12:00:00,224.2,224.25,224.07,224.22,7097.0,202.7258,202.771,202.6082,202.7439,7097.0
2018-08-08 12:05:00,224.21,224.28,224.09,224.11,12602.0,202.7348,202.7981,202.6263,202.6444,12602.0
2018-08-08 12:10:00,224.11,224.34,224.1,224.31,8863.0,202.6444,202.8524,202.6354,202.8252,8863.0
2018-08-08 12:15:00,224.33,224.5,224.26,224.32,14384.0,202.8433,202.997,202.78,202.8343,14384.0
2018-08-08 12:20:00,224.33,224.38,224.19,224.2,8849.0,202.8433,202.8885,202.7167,202.7258,8849.0
2018-08-08 12:25:00,224.2,224.3,224.18,224.24,11761.0,202.7258,202.8162,202.7077,202.7619,11761.0
2018-08-08 12:30:00,224.19,224.35,224.19,224.35,4794.0,202.7167,202.8614,202.7167,202.8614,4794.0
2018-08-08 12:35:00,224.37,224.39,224.23,224.24,4445.0,202.8795,202.8976,202.7529,202.7619,4445.0
2018-08-08 12:40:00,224.25,224.34,224.24,224.31,10152.0,202.771,202.8524,202.7619,202.8252,10152.0
2018-08-08 12:45:00,224.3,224.34,224.24,224.24,7310.0,202.8162,202.8524,202.7619,202.7619,7310.0
2018-08-08 12:50:00,224.24,224.27,224.17,224.2,4394.0,202.7619,202.7891,202.6986,202.7258,4394.0
2018-08-08 12:55:00,224.21,224.23,224.03,224.05,11147.0,202.7348,202.7529,202.5721,202.5901,11147.0
2018-08-08 13:00:00,224.06,224.2,224.06,224.1,8406.0,202.5992,202.7258,202.5992,202.6354,8406.0
2018-08-08 13:05:00,224.08,224.14,224.08,224.09,3440.0,202.6173,202.6715,202.6173,202.6263,3440.0
2018-08-08 13:10:00,224.08,224.09,223.94,223.97,4400.0,202.6173,202.6263,202.4907,202.5178,4400.0
2018-08-08 13:15:00,223.99,224.0,223.89,223.89,9622.0,202.5359,202.5449,202.4455,202.4455,9622.0
2018-08-08 13:20:00,223.91,223.92,223.81,223.86,11557.0,202.4636,202.4726,202.3731,202.4183,11557.0
2018-08-08 13:25:00,223.86,223.95,223.8,223.84,10240.0,202.4183,202.4997,202.3641,202.4003,10240.0
2018-08-08 13:30:00,223.86,223.98,223.86,223.96,6287.0,202.4183,202.5268,202.4183,202.5088,6287.0
2018-08-08 13:35:00,223.95,224.02,223.88,223.89,9434.0,202.4997,202.563,202.4364,202.4455,9434.0
2018-08-08 13:40:00,223.89,223.95,223.87,223.89,3109.0,202.4455,202.4997,202.4274,202.4455,3109.0
2018-08-08 13:45:00,223.87,224.06,223.79,224.01,13004.0,202.4274,202.5992,202.355,202.554,13004.0
2018-08-08 13:50:00,224.02,224.02,223.94,223.95,4810.0,202.563,202.563,202.4907,202.4997,4810.0
2018-08-08 13:55:00,223.97,224.1,223.97,224.0,25724.0,202.5178,202.6354,202.5178,202.5449,25724.0
2018-08-08 14:00:00,223.98,224.21,223.97,224.17,10069.0,202.5268,202.7348,202.5178,202.6986,10069.0
2018-08-08 14:05:00,224.18,224.25,224.18,224.2,7916.0,202.7077,202.771,202.7077,202.7258,7916.0
2018-08-08 14:10:00,224.21,224.24,224.13,224.22,16569.0,202.7348,202.7619,202.6625,202.7439,16569.0
2018-08-08 14:15:00,224.24,224.26,224.21,224.24,7617.0,202.7619,202.78,202.7348,202.7619,7617.0
2018-08-08 14:20:00,224.24,224.28,224.22,224.25,6597.0,202.7619,202.7981,202.7439,202.771,6597.0
2018-08-08 14:25:00,224.25,224.4,224.24,224.4,11105.0,202.771,202.9066,202.7619,202.9066,11105.0
2018-08-08 14:30:00,224.46,224.58,224.36,224.42,25259.0,202.9609,203.0694,202.8705,202.9247,25259.0
2018-08-08 14:35:00,224.43,224.45,224.32,224.41,9401.0,202.9337,202.9518,202.8343,202.9157,9401.0
2018-08-08 14:40:00,224.42,224.47,224.4,224.47,7124.0,202.9247,202.9699,202.9066,202.9699,7124.0
2018-08-08 14:45:00,224.45,224.52,224.34,224.35,20495.0,202.9518,203.0151,202.8524,202.8614,20495.0
2018-08-08 14:50:00,224.34,224.4,224.3,224.39,8666.0,202.8524,202.9066,202.8162,202.8976,8666.0
2018-08-08 14:55:00,224.4,224.47,224.38,224.42,5534.0,202.9066,202.9699,202.8885,202.9247,5534.0
2018-08-08 15:00:00,224.43,224.46,224.37,224.41,11769.0,202.9337,202.9609,202.8795,202.9157,11769.0
2018-08-08 15:05:00,224.39,224.43,224.34,224.41,9814.0,202.8976,202.9337,202.8524,202.9157,9814.0
2018-08-08 15:10:00,224.39,224.48,224.38,224.46,18551.0,202.8976,202.979,202.8885,202.9609,18551.0
2018-08-08 15:15:00,224.44,224.52,224.44,224.52,13080.0,202.9428,203.0151,202.9428,203.0151,13080.0
2018-08-08 15:20:00,224.51,224.51,224.45,224.5,19916.0,203.0061,203.0061,202.9518,202.997,19916.0
2018-08-08 15:25:00,224.5,224.58,224.46,224.53,22599.0,202.997,203.0694,202.9609,203.0242,22599.0
2018-08-08 15:30:00,224.56,224.8,224.55,224.7,21398.0,203.0513,203.2683,203.0423,203.1779,21398.0
2018-08-08 15:35:00,224.71,224.71,224.49,224.57,19670.0,203.1869,203.1869,202.988,203.0603,19670.0
2018-08-08 15:40:00,224.59,224.82,224.57,224.82,11995.0,203.0784,203.2864,203.0603,203.2864,11995.0
2018-08-08 15:45:00,224.81,224.86,224.74,224.81,30651.0,203.2773,203.3226,203.2141,203.2773,30651.0
2018-08-08 15:50:00,224.79,224.81,224.59,224.63,68806.0,203.2593,203.2773,203.0784,203.1146,68806.0
2018-08-08 15:55:00,224.63,224.88,224.57,224.59,112315.0,203.1146,203.3406,203.0603,203.0784,112315.0
2018-08-09 09:30:00,221.77,222.34,221.08,222.13,121804.0,200.5285,201.0439,199.9046,200.854,121804.0
2018-08-09 09:35:00,222.12,222.35,221.3,221.52,99517.0,200.845,201.053,200.1035,200.3025,99517.0
2018-08-09 09:40:00,221.68,221.88,220.93,221.03,74327.0,200.4471,200.628,199.769,199.8594,74327.0
2018-08-09 09:45:00,221.01,221.08,220.29,220.78,56649.0,199.8413,199.9046,199.1903,199.6333,56649.0
2018-08-09 09:50:00,220.82,221.25,220.69,221.04,46093.0,199.6695,200.0583,199.552,199.8684,46093.0
2018-08-09 09:55:00,221.07,221.21,219.66,219.66,53411.0,199.8956,200.0222,198.6206,198.6206,53411.0
2018-08-09 10:00:00,219.78,220.34,219.78,220.0,38195.0,198.7291,199.2355,198.7291,198.9281,38195.0
2018-08-09 10:05:00,220.02,220.07,219.78,219.94,65815.0,198.9461,198.9914,198.7291,198.8738,65815.0
2018-08-09 10:10:00,219.95,220.22,219.84,219.94,36959.0,198.8828,199.127,198.7834,198.8738,36959.0
2018-08-09 10:15:00,219.94,219.96,219.55,219.84,48374.0,198.8738,198.8919,198.5212,198.7834,48374.0
2018-08-09 10:20:00,219.85,219.96,219.33,219.56,74403.0,198.7924,198.8919,198.3222,198.5302,74403.0
2018-08-09 10:25:00,219.57,219.59,219.16,219.18,31926.0,198.5392,198.5573,198.1685,198.1866,31926.0
2018-08-09 10:30:00,219.2,219.27,218.93,219.09,33605.0,198.2047,198.268,197.9605,198.1052,33605.0
2018-08-09 10:35:00,219.09,219.4,219.06,219.15,28844.0,198.1052,198.3855,198.0781,198.1595,28844.0
2018-08-09 10:40:00,219.17,219.17,218.76,218.85,54591.0,198.1776,198.1776,197.8068,197.8882,54591.0
2018-08-09 10:45:00,218.82,218.91,218.6,218.72,35998.0,197.8611,197.9425,197.6622,197.7707,35998.0
2018-08-09 10:50:00,218.74,218.87,218.36,218.8,61435.0,197.7887,197.9063,197.4451,197.843,61435.0
2018-08-09 10:55:00,218.86,219.06,218.69,218.76,35410.0,197.8972,198.0781,197.7435,197.8068,35410.0
2018-08-09 11:00:00,218.76,218.98,218.74,218.8,29683.0,197.8068,198.0058,197.7887,197.843,29683.0
2018-08-09 11:05:00,218.8,218.95,218.64,218.65,24663.0,197.843,197.9786,197.6983,197.7074,24663.0
2018-08-09 11:10:00,218.68,218.74,218.55,218.7,29703.0,197.7345,197.7887,197.6169,197.7526,29703.0
2018-08-09 11:15:00,218.74,218.83,218.64,218.66,25819.0,197.7887,197.8701,197.6983,197.7164,25819.0
2018-08-09 11:20:00,218.63,218.72,218.53,218.66,26363.0,197.6893,197.7707,197.5989,197.7164,26363.0
2018-08-09 11:25:00,218.63,218.79,218.53,218.63,18140.0,197.6893,197.834,197.5989,197.6893,18140.0
2018-08-09 11:30:00,218.64,218.68,218.43,218.44,33161.0,197.6983,197.7345,197.5084,197.5175,33161.0
2018-08-09 11:35:00,218.44,218.55,218.33,218.39,25126.0,197.5175,197.6169,197.418,197.4723,25126.0
2018-08-09 11:40:00,218.35,218.44,218.18,218.19,28888.0,197.4361,197.5175,197.2824,197.2914,28888.0
2018-08-09 11:45:00,218.18,218.23,217.72,217.72,47152.0,197.2824,197.3276,196.8664,196.8664,47152.0
2018-08-09 11:50:00,217.74,218.08,217.66,217.93,50650.0,196.8845,197.192,196.8122,197.0563,50650.0
2018-08-09 11:55:00,217.92,217.92,217.58,217.66,28190.0,197.0473,197.0473,196.7399,196.8122,28190.0
2018-08-09 12:00:00,217.66,217.95,217.46,217.59,59838.0,196.8122,197.0744,196.6313,196.7489,59838.0
2018-08-09 12:05:00,217.59,217.6,217.13,217.15,39851.0,196.7489,196.7579,196.333,196.351,39851.0
2018-08-09 12:10:00,217.12,217.17,216.96,217.05,50484.0,196.3239,196.3691,196.1792,196.2606,50484.0
2018-08-09 12:15:00,217.05,217.32,216.91,217.3,35103.0,196.2606,196.5048,196.134,196.4867,35103.0
2018-08-09 12:20:00,217.3,217.53,217.19,217.31,24256.0,196.4867,196.6946,196.3872,196.4957,24256.0
2018-08-09 12:25:00,217.34,217.65,217.33,217.52,29075.0,196.5228,196.8031,196.5138,196.6856,29075.0
2018-08-09 12:30:00,217.55,217.67,217.53,217.66,17086.0,196.7127,196.8212,196.6946,196.8122,17086.0
2018-08-09 12:35:00,217.66,217.93,217.63,217.93,28675.0,196.8122,197.0563,196.7851,197.0563,28675.0
2018-08-09 12:40:00,217.93,218.15,217.51,217.58,48011.0,197.0563,197.2553,196.6766,196.7399,48011.0
2018-08-09 12:45:00,217.57,217.62,217.18,217.25,25785.0,196.7308,196.776,196.3782,196.4415,25785.0
2018-08-09 12:50:00,217.2,217.59,217.17,217.59,30356.0,196.3962,196.7489,196.3691,196.7489,30356.0
2018-08-09 12:55:00,217.59,217.68,217.49,217.6,29450.0,196.7489,196.8303,196.6585,196.7579,29450.0
2018-08-09 13:00:00,217.65,217.89,217.64,217.81,15879.0,196.8031,197.0202,196.7941,196.9478,15879.0
2018-08-09 13:05:00,217.81,218.03,217.75,218.02,26918.0,196.9478,197.1467,196.8936,197.1377,26918.0
2018-08-09 13:10:00,218.0,218.02,217.86,217.97,14754.0,197.1196,197.1377,196.993,197.0925,14754.0
2018-08-09 13:15:00,217.96,218.13,217.91,217.96,16989.0,197.0835,197.2372,197.0382,197.0835,16989.0
2018-08-09 13:20:00,217.93,218.07,217.77,218.06,20341.0,197.0563,197.1829,196.9117,197.1739,20341.0
2018-08-09 13:25:00,218.05,218.32,218.04,218.09,22662.0,197.1648,197.409,197.1558,197.201,22662.0
2018-08-09 13:30:00,218.09,218.11,218.02,218.04,10499.0,197.201,197.2191,197.1377,197.1558,10499.0
2018-08-09 13:35:00,218.0,218.05,217.97,218.02,6685.0,197.1196,197.1648,197.0925,197.1377,6685.0
2018-08-09 13:40:00,218.04,218.13,218.02,218.03,11137.0,197.1558,197.2372,197.1377,197.1467,11137.0
2018-08-09 13:45:00,218.01,218.14,218.01,218.04,16791.0,197.1287,197.2462,197.1287,197.1558,16791.0
2018-08-09 13:50:00,218.03,218.17,218.02,218.06,15570.0,197.1467,197.2733,197.1377,197.1739,15570.0
2018-08-09 13:55:00,218.07,218.25,218.07,218.16,11621.0,197.1829,197.3457,197.1829,197.2643,11621.0
2018-08-09 14:00:00,218.16,218.18,218.01,218.06,9988.0,197.2643,197.2824,197.1287,197.1739,9988.0
2018-08-09 14:05:00,218.07,218.07,217.98,218.0,11972.0,197.1829,197.1829,197.1015,197.1196,11972.0
2018-08-09 14:10:00,218.0,218.1,217.98,218.09,9367.0,197.1196,197.21,197.1015,197.201,9367.0
2018-08-09 14:15:00,218.09,218.28,218.07,218.19,18477.0,197.201,197.3728,197.1829,197.2914,18477.0
2018-08-09 14:20:00,218.18,218.2,218.03,218.1,22321.0,197.2824,197.3005,197.1467,197.21,22321.0
2018-08-09 14:25:00,218.1,218.22,218.08,218.21,18735.0,197.21,197.3186,197.192,197.3095,18735.0
2018-08-09 14:30:00,218.23,218.77,218.2,218.68,31881.0,197.3276,197.8159,197.3005,197.7345,31881.0
2018-08-09 14:35:00,218.66,218.66,218.53,218.57,16254.0,197.7164,197.7164,197.5989,197.635,16254.0
2018-08-09 14:40:00,218.56,219.14,218.51,219.08,30946.0,197.626,198.1504,197.5808,198.0962,30946.0
2018-08-09 14:45:00,219.09,219.14,218.67,218.81,34132.0,198.1052,198.1504,197.7254,197.852,34132.0
2018-08-09 14:50:00,218.81,219.07,218.7,218.97,14300.0,197.852,198.0871,197.7526,197.9967,14300.0
2018-08-09 14:55:00,218.93,219.28,218.9,219.14,17209.0,197.9605,198.277,197.9334,198.1504,17209.0
2018-08-09 15:00:00,219.1,219.2,219.07,219.15,13198.0,198.1143,198.2047,198.0871,198.1595,13198.0
2018-08-09 15:05:00,219.15,219.18,218.99,219.07,23220.0,198.1595,198.1866,198.0148,198.0871,23220.0
2018-08-09 15:10:00,219.06,219.17,219.04,219.12,14781.0,198.0781,198.1776,198.06,198.1323,14781.0
2018-08-09 15:15:00,219.12,219.18,219.07,219.07,14299.0,198.1323,198.1866,198.0871,198.0871,14299.0
2018-08-09 15:20:00,219.09,219.1,218.87,218.89,21016.0,198.1052,198.1143,197.9063,197.9244,21016.0
2018-08-09 15:25:00,218.89,219.12,218.81,219.05,61783.0,197.9244,198.1323,197.852,198.0691,61783.0
2018-08-09 15:30:00,219.05,219.08,218.88,218.89,25942.0,198.0691,198.0962,197.9153,197.9244,25942.0
2018-08-09 15:35:00,218.91,218.91,218.67,218.87,28202.0,197.9425,197.9425,197.7254,197.9063,28202.0
2018-08-09 15:40:00,218.85,218.85,218.55,218.64,34007.0,197.8882,197.8882,197.6169,197.6983,34007.0
2018-08-09 15:45:00,218.65,218.66,218.14,218.15,49246.0,197.7074,197.7164,197.2462,197.2553,49246.0
2018-08-09 15:50:00,218.18,218.4,218.18,218.28,53520.0,197.2824,197.4813,197.2824,197.3728,53520.0
2018-08-09 15:55:00,218.29,218.3,218.16,218.23,119571.0,197.3818,197.3909,197.2643,197.3276,119571.0
2018-08-10 09:30:00,218.14,219.4,217.75,219.4,64853.0,197.2462,198.3855,196.8936,198.3855,64853.0
2018-08-10 09:35:00,219.19,219.34,218.88,218.88,25910.0,198.1956,198.3313,197.9153,197.9153,25910.0
2018-08-10 09:40:00,218.9,220.09,218.9,219.75,48889.0,197.9334,199.0094,197.9334,198.702,48889.0
2018-08-10 09:45:00,219.76,220.79,219.65,220.55,63804.0,198.711,199.6424,198.6116,199.4254,63804.0
2018-08-10 09:50:00,220.51,221.3,220.28,220.59,62583.0,199.3892,200.1035,199.1812,199.4615,62583.0
2018-08-10 09:55:00,220.66,220.76,219.94,220.11,33942.0,199.5248,199.6153,198.8738,199.0275,33942.0
2018-08-10 10:00:00,220.06,220.06,219.63,219.71,26275.0,198.9823,198.9823,198.5935,198.6658,26275.0
2018-08-10 10:05:00,219.72,220.18,219.71,220.18,20619.0,198.6749,199.0908,198.6658,199.0908,20619.0
2018-08-10 10:10:00,220.14,220.65,220.13,220.41,25206.0,199.0546,199.5158,199.0456,199.2988,25206.0
2018-08-10 10:15:00,220.41,220.54,220.17,220.54,25895.0,199.2988,199.4163,199.0818,199.4163,25895.0
2018-08-10 10:20:00,220.53,220.66,220.35,220.35,32683.0,199.4073,199.5248,199.2445,199.2445,32683.0
2018-08-10 10:25:00,220.38,220.58,220.2,220.35,15560.0,199.2717,199.4525,199.1089,199.2445,15560.0
2018-08-10 10:30:00,220.38,220.38,220.2,220.22,17118.0,199.2717,199.2717,199.1089,199.127,17118.0
2018-08-10 10:35:00,220.2,220.31,220.16,220.25,11014.0,199.1089,199.2084,199.0727,199.1541,11014.0
2018-08-10 10:40:00,220.24,220.27,220.12,220.14,11343.0,199.1451,199.1722,199.0366,199.0546,11343.0
2018-08-10 10:45:00,220.1,220.18,220.0,220.17,16124.0,199.0185,199.0908,198.9281,199.0818,16124.0
2018-08-10 10:50:00,220.16,220.2,219.95,220.2,10510.0,199.0727,199.1089,198.8828,199.1089,10510.0
2018-08-10 10:55:00,220.21,220.61,220.21,220.49,32616.0,199.1179,199.4796,199.1179,199.3711,32616.0
2018-08-10 11:00:00,220.52,220.99,220.49,220.94,96086.0,199.3983,199.8232,199.3711,199.778,96086.0
2018-08-10 11:05:00,220.93,221.12,220.85,220.85,26744.0,199.769,199.9408,199.6966,199.6966,26744.0
2018-08-10 11:10:00,220.86,220.87,220.54,220.65,12592.0,199.7057,199.7147,199.4163,199.5158,12592.0
2018-08-10 11:15:00,220.65,220.9,220.59,220.88,13587.0,199.5158,199.7419,199.4615,199.7238,13587.0
2018-08-10 11:20:00,220.89,221.01,220.82,220.97,8613.0,199.7328,199.8413,199.6695,199.8052,8613.0
2018-08-10 11:25:00,220.99,221.14,220.88,221.12,15514.0,199.8232,199.9589,199.7238,199.9408,15514.0
2018-08-10 11:30:00,221.16,221.73,221.15,221.72,35002.0,199.977,200.4924,199.9679,200.4833,35002.0
2018-08-10 11:35:00,221.72,221.72,221.44,221.49,16018.0,200.4833,200.4833,200.2301,200.2753,16018.0
2018-08-10 11:40:00,221.5,221.5,221.06,221.08,14829.0,200.2844,200.2844,199.8865,199.9046,14829.0
2018-08-10 11:45:00,221.14,221.4,221.12,221.29,14727.0,199.9589,200.194,199.9408,200.0945,14727.0
2018-08-10 11:50:00,221.28,221.53,221.28,221.46,15131.0,200.0855,200.3115,200.0855,200.2482,15131.0
2018-08-10 11:55:00,221.44,221.72,221.37,221.43,20218.0,200.2301,200.4833,200.1668,200.2211,20218.0
2018-08-10 12:00:00,221.46,221.47,221.23,221.41,9911.0,200.2482,200.2573,200.0402,200.203,9911.0
2018-08-10 12:05:00,221.39,221.55,221.33,221.33,6594.0,200.1849,200.3296,200.1307,200.1307,6594.0
2018-08-10 12:10:00,221.34,221.43,221.27,221.4,9401.0,200.1397,200.2211,200.0764,200.194,9401.0
2018-08-10 12:15:00,221.37,221.41,221.04,221.06,13195.0,200.1668,200.203,199.8684,199.8865,13195.0
2018-08-10 12:20:00,221.06,221.11,220.81,220.93,14846.0,199.8865,199.9317,199.6605,199.769,14846.0
2018-08-10 12:25:00,220.92,221.06,220.85,221.06,7046.0,199.7599,199.8865,199.6966,199.8865,7046.0
2018-08-10 12:30:00,221.05,221.12,220.97,220.97,7957.0,199.8775,199.9408,199.8052,199.8052,7957.0
2018-08-10 12:35:00,220.96,220.97,220.86,220.94,7101.0,199.7961,199.8052,199.7057,199.778,7101.0
2018-08-10 12:40:00,220.91,220.93,220.82,220.82,8993.0,199.7509,199.769,199.6695,199.6695,8993.0
2018-08-10 12:45:00,220.84,220.94,220.81,220.94,7910.0,199.6876,199.778,199.6605,199.778,7910.0
2018-08-10 12:50:00,220.94,220.94,220.66,220.84,15359.0,199.778,199.778,199.5248,199.6876,15359.0
2018-08-10 12:55:00,220.82,220.86,220.75,220.8,6870.0,199.6695,199.7057,199.6062,199.6514,6870.0
2018-08-10 13:00:00,220.77,220.81,220.69,220.76,9809.0,199.6243,199.6605,199.552,199.6153,9809.0
2018-08-10 13:05:00,220.78,220.79,220.7,220.78,12003.0,199.6333,199.6424,199.561,199.6333,12003.0
2018-08-10 13:10:00,220.79,220.84,220.73,220.73,6844.0,199.6424,199.6876,199.5881,199.5881,6844.0
2018-08-10 13:15:00,220.71,220.72,220.51,220.51,9228.0,199.5701,199.5791,199.3892,199.3892,9228.0
2018-08-10 13:20:00,220.52,220.64,220.5,220.5,9610.0,199.3983,199.5068,199.3802,199.3802,9610.0
2018-08-10 13:25:00,220.51,220.6,220.48,220.48,12491.0,199.3892,199.4706,199.3621,199.3621,12491.0
2018-08-10 13:30:00,220.47,220.48,220.32,220.42,11494.0,199.353,199.3621,199.2174,199.3078,11494.0
2018-08-10 13:35:00,220.43,220.48,220.33,220.4,7310.0,199.3169,199.3621,199.2265,199.2897,7310.0
2018-08-10 13:40:00,220.4,220.43,220.26,220.33,6911.0,199.2897,199.3169,199.1632,199.2265,6911.0
2018-08-10 13:45:00,220.33,220.5,220.22,220.29,18684.0,199.2265,199.3802,199.127,199.1903,18684.0
2018-08-10 13:50:00,220.27,220.33,220.18,220.18,11807.0,199.1722,199.2265,199.0908,199.0908,11807.0
2018-08-10 13:55:00,220.2,220.31,220.14,220.18,11476.0,199.1089,199.2084,199.0546,199.0908,11476.0
2018-08-10 14:00:00,220.23,220.3,220.1,220.11,59891.0,199.136,199.1993,199.0185,199.0275,59891.0
2018-08-10 14:05:00,220.11,220.15,219.89,220.09,13640.0,199.0275,199.0637,198.8286,199.0094,13640.0
2018-08-10 14:10:00,220.12,220.23,220.06,220.13,15084.0,199.0366,199.136,198.9823,199.0456,15084.0
2018-08-10 14:15:00,220.15,220.17,220.07,220.1,8511.0,199.0637,199.0818,198.9914,199.0185,8511.0
2018-08-10 14:20:00,220.12,220.15,220.05,220.08,9848.0,199.0366,199.0637,198.9733,199.0004,9848.0
2018-08-10 14:25:00,220.1,220.14,219.77,219.79,15397.0,199.0185,199.0546,198.7201,198.7382,15397.0
2018-08-10 14:30:00,219.76,219.9,219.7,219.89,12176.0,198.711,198.8376,198.6568,198.8286,12176.0
2018-08-10 14:35:00,219.89,220.07,219.88,220.0,11832.0,198.8286,198.9914,198.8196,198.9281,11832.0
2018-08-10 14:40:00,220.0,220.0,219.83,219.91,9544.0,198.9281,198.9281,198.7743,198.8467,9544.0
2018-08-10 14:45:00,219.91,219.91,219.66,219.67,14837.0,198.8467,198.8467,198.6206,198.6297,14837.0
2018-08-10 14:50:00,219.68,219.89,219.68,219.76,12753.0,198.6387,198.8286,198.6387,198.711,12753.0
2018-08-10 14:55:00,219.74,219.83,219.64,219.64,12394.0,198.693,198.7743,198.6025,198.6025,12394.0
2018-08-10 15:00:00,219.64,219.73,219.47,219.68,22923.0,198.6025,198.6839,198.4488,198.6387,22923.0
2018-08-10 15:05:00,219.68,219.88,219.65,219.75,32116.0,198.6387,198.8196,198.6116,198.702,32116.0
2018-08-10 15:10:00,219.74,220.06,219.73,219.99,14762.0,198.693,198.9823,198.6839,198.919,14762.0
2018-08-10 15:15:00,220.01,220.21,220.01,220.17,16789.0,198.9371,199.1179,198.9371,199.0818,16789.0
2018-08-10 15:20:00,220.17,220.46,220.17,220.44,20746.0,199.0818,199.344,199.0818,199.3259,20746.0
2018-08-10 15:25:00,220.46,220.56,220.42,220.52,24716.0,199.344,199.4344,199.3078,199.3983,24716.0
2018-08-10 15:30:00,220.55,220.56,220.4,220.52,22668.0,199.4254,199.4344,199.2897,199.3983,22668.0
2018-08-10 15:35:00,220.5,220.51,220.35,220.41,16979.0,199.3802,199.3892,199.2445,199.2988,16979.0
2018-08-10 15:40:00,220.4,220.44,220.29,220.31,20806.0,199.2897,199.3259,199.1903,199.2084,20806.0
2018-08-10 15:45:00,220.3,220.36,220.18,220.36,28585.0,199.1993,199.2536,199.0908,199.2536,28585.0
2018-08-10 15:50:00,220.36,220.65,220.34,220.55,77877.0,199.2536,199.5158,199.2355,199.4254,77877.0
2018-08-10 15:55:00,220.56,220.61,220.21,220.32,185864.0,199.4344,199.4796,199.1179,199.2174,185864.0
2018-08-13 09:30:00,221.03,221.58,220.03,220.14,37869.0,199.8594,200.3567,198.9552,199.0546,37869.0
2018-08-13 09:35:00,220.02,220.59,220.01,220.16,12443.0,198.9461,199.4615,198.9371,199.0727,12443.0
2018-08-13 09:40:00,220.11,220.26,219.61,220.15,8345.0,199.0275,199.1632,198.5754,199.0637,8345.0
2018-08-13 09:45:00,220.13,220.19,219.56,220.16,8852.0,199.0456,199.0999,198.5302,199.0727,8852.0
2018-08-13 09:50:00,220.2,220.45,220.2,220.33,6930.0,199.1089,199.335,199.1089,199.2265,6930.0
2018-08-13 09:55:00,220.36,220.63,220.35,220.51,9346.0,199.2536,199.4977,199.2445,199.3892,9346.0
2018-08-13 10:00:00,220.44,220.68,220.34,220.55,10388.0,199.3259,199.5429,199.2355,199.4254,10388.0
2018-08-13 10:05:00,220.54,220.99,220.52,220.83,15878.0,199.4163,199.8232,199.3983,199.6786,15878.0
2018-08-13 10:10:00,220.76,220.89,220.47,220.6,11965.0,199.6153,199.7328,199.353,199.4706,11965.0
2018-08-13 10:15:00,220.64,220.72,220.49,220.6,6460.0,199.5068,199.5791,199.3711,199.4706,6460.0
2018-08-13 10:20:00,220.63,220.7,220.54,220.64,4500.0,199.4977,199.561,199.4163,199.5068,4500.0
2018-08-13 10:25:00,220.64,220.64,220.34,220.39,7771.0,199.5068,199.5068,199.2355,199.2807,7771.0
2018-08-13 10:30:00,220.34,220.44,220.27,220.4,4347.0,199.2355,199.3259,199.1722,199.2897,4347.0
2018-08-13 10:35:00,220.42,220.42,220.27,220.4,5924.0,199.3078,199.3078,199.1722,199.2897,5924.0
2018-08-13 10:40:00,220.4,220.54,220.29,220.31,24980.0,199.2897,199.4163,199.1903,199.2084,24980.0
2018-08-13 10:45:00,220.31,220.44,220.25,220.44,15079.0,199.2084,199.3259,199.1541,199.3259,15079.0
2018-08-13 10:50:00,220.49,220.49,220.25,220.42,7299.0,199.3711,199.3711,199.1541,199.3078,7299.0
2018-08-13 10:55:00,220.41,220.48,220.29,220.36,5518.0,199.2988,199.3621,199.1903,199.2536,5518.0
2018-08-13 11:00:00,220.41,220.42,220.27,220.31,3890.0,199.2988,199.3078,199.1722,199.2084,3890.0
2018-08-13 11:05:00,220.31,220.33,220.09,220.09,2650.0,199.2084,199.2265,199.0094,199.0094,2650.0
2018-08-13 11:10:00,220.09,220.16,219.94,220.07,8043.0,199.0094,199.0727,198.8738,198.9914,8043.0
2018-08-13 11:15:00,220.04,220.07,219.9,219.99,5318.0,198.9642,198.9914,198.8376,198.919,5318.0
2018-08-13 11:20:00,220.09,220.09,219.82,219.82,5531.0,199.0094,199.0094,198.7653,198.7653,5531.0
2018-08-13 11:25:00,219.81,219.84,219.68,219.79,8538.0,198.7563,198.7834,198.6387,198.7382,8538.0
2018-08-13 11:30:00,219.79,219.88,219.64,219.64,6345.0,198.7382,198.8196,198.6025,198.6025,6345.0
2018-08-13 11:35:00,219.66,219.79,219.46,219.59,5852.0,198.6206,198.7382,198.4398,198.5573,5852.0
2018-08-13 11:40:00,219.63,219.68,219.49,219.59,37543.0,198.5935,198.6387,198.4669,198.5573,37543.0
2018-08-13 11:45:00,219.57,219.63,219.45,219.51,5638.0,198.5392,198.5935,198.4307,198.485,5638.0
2018-08-13 11:50:00,219.54,219.69,219.45,219.52,13947.0,198.5121,198.6478,198.4307,198.494,13947.0
2018-08-13 11:55:00,219.44,219.55,219.33,219.33,8535.0,198.4217,198.5212,198.3222,198.3222,8535.0
2018-08-13 12:00:00,219.39,219.45,219.28,219.43,4207.0,198.3765,198.4307,198.277,198.4127,4207.0
2018-08-13 12:05:00,219.49,219.61,219.41,219.46,6108.0,198.4669,198.5754,198.3946,198.4398,6108.0
2018-08-13 12:10:00,219.51,219.68,219.5,219.68,3910.0,198.485,198.6387,198.4759,198.6387,3910.0
2018-08-13 12:15:00,219.65,219.7,219.58,219.64,1710.0,198.6116,198.6568,198.5483,198.6025,1710.0
2018-08-13 12:20:00,219.7,219.78,219.69,219.7,5800.0,198.6568,198.7291,198.6478,198.6568,5800.0
2018-08-13 12:25:00,219.68,219.75,219.58,219.75,5908.0,198.6387,198.702,198.5483,198.702,5908.0
2018-08-13 12:30:00,219.72,219.74,219.53,219.57,18907.0,198.6749,198.693,198.5031,198.5392,18907.0
2018-08-13 12:35:00,219.52,219.68,219.46,219.65,7130.0,198.494,198.6387,198.4398,198.6116,7130.0
2018-08-13 12:40:00,219.65,219.68,219.6,219.6,3063.0,198.6116,198.6387,198.5664,198.5664,3063.0
2018-08-13 12:45:00,219.62,219.62,219.44,219.46,11883.0,198.5845,198.5845,198.4217,198.4398,11883.0
2018-08-13 12:50:00,219.47,219.59,219.39,219.43,15990.0,198.4488,198.5573,198.3765,198.4127,15990.0
2018-08-13 12:55:00,219.42,219.43,219.31,219.43,8053.0,198.4036,198.4127,198.3041,198.4127,8053.0
2018-08-13 13:00:00,219.4,219.41,219.28,219.37,6877.0,198.3855,198.3946,198.277,198.3584,6877.0
2018-08-13 13:05:00,219.32,219.34,219.12,219.12,9968.0,198.3132,198.3313,198.1323,198.1323,9968.0
2018-08-13 13:10:00,219.16,219.26,219.13,219.18,4700.0,198.1685,198.2589,198.1414,198.1866,4700.0
2018-08-13 13:15:00,219.15,219.43,219.06,219.41,12113.0,198.1595,198.4127,198.0781,198.3946,12113.0
2018-08-13 13:20:00,219.4,219.54,219.35,219.51,5753.0,198.3855,198.5121,198.3403,198.485,5753.0
2018-08-13 13:25:00,219.47,219.56,219.47,219.56,4261.0,198.4488,198.5302,198.4488,198.5302,4261.0
2018-08-13 13:30:00,219.59,219.77,219.59,219.74,7637.0,198.5573,198.7201,198.5573,198.693,7637.0
2018-08-13 13:35:00,219.75,219.86,219.68,219.68,6361.0,198.702,198.8015,198.6387,198.6387,6361.0
2018-08-13 13:40:00,219.75,219.8,219.69,219.73,4251.0,198.702,198.7472,198.6478,198.6839,4251.0
2018-08-13 13:45:00,219.79,219.79,219.59,219.6,5264.0,198.7382,198.7382,198.5573,198.5664,5264.0
2018-08-13 13:50:00,219.63,219.93,219.63,219.84,3927.0,198.5935,198.8648,198.5935,198.7834,3927.0
2018-08-13 13:55:00,219.87,219.9,219.72,219.73,7343.0,198.8105,198.8376,198.6749,198.6839,7343.0
2018-08-13 14:00:00,219.78,220.13,219.77,220.07,7656.0,198.7291,199.0456,198.7201,198.9914,7656.0
2018-08-13 14:05:00,220.05,220.07,219.95,219.95,3062.0,198.9733,198.9914,198.8828,198.8828,3062.0
2018-08-13 14:10:00,219.93,220.16,219.93,220.1,9254.0,198.8648,199.0727,198.8648,199.0185,9254.0
2018-08-13 14:15:00,220.1,220.26,220.1,220.14,6807.0,199.0185,199.1632,199.0185,199.0546,6807.0
2018-08-13 14:20:00,220.15,220.27,220.12,220.14,6618.0,199.0637,199.1722,199.0366,199.0546,6618.0
2018-08-13 14:25:00,220.17,220.44,220.16,220.2,11002.0,199.0818,199.3259,199.0727,199.1089,11002.0
2018-08-13 14:30:00,220.26,220.32,220.2,220.27,8586.0,199.1632,199.2174,199.1089,199.1722,8586.0
2018-08-13 14:35:00,220.29,220.31,220.08,220.16,6170.0,199.1903,199.2084,199.0004,199.0727,6170.0
2018-08-13 14:40:00,220.14,220.18,220.1,220.13,5350.0,199.0546,199.0908,199.0185,199.0456,5350.0
2018-08-13 14:45:00,220.14,220.23,220.14,220.15,8235.0,199.0546,199.136,199.0546,199.0637,8235.0
2018-08-13 14:50:00,220.15,220.22,220.01,220.04,5865.0,199.0637,199.127,198.9371,198.9642,5865.0
2018-08-13 14:55:00,220.05,220.06,219.9,219.9,7480.0,198.9733,198.9823,198.8376,198.8376,7480.0
2018-08-13 15:00:00,219.9,219.92,219.8,219.91,10200.0,198.8376,198.8557,198.7472,198.8467,10200.0
2018-08-13 15:05:00,219.88,219.89,219.76,219.79,9695.0,198.8196,198.8286,198.711,198.7382,9695.0
2018-08-13 15:10:00,219.78,219.9,219.77,219.88,8546.0,198.7291,198.8376,198.7201,198.8196,8546.0
2018-08-13 15:15:00,219.86,219.95,219.84,219.91,8960.0,198.8015,198.8828,198.7834,198.8467,8960.0
2018-08-13 15:20:00,219.9,219.95,219.83,219.89,6597.0,198.8376,198.8828,198.7743,198.8286,6597.0
2018-08-13 15:25:00,219.85,219.91,219.7,219.77,8521.0,198.7924,198.8467,198.6568,198.7201,8521.0
2018-08-13 15:30:00,219.77,219.8,219.66,219.66,8055.0,198.7201,198.7472,198.6206,198.6206,8055.0
2018-08-13 15:35:00,219.66,219.81,219.64,219.79,7485.0,198.6206,198.7563,198.6025,198.7382,7485.0
2018-08-13 15:40:00,219.78,219.94,219.68,219.87,12826.0,198.7291,198.8738,198.6387,198.8105,12826.0
2018-08-13 15:45:00,219.87,219.88,219.7,219.73,22291.0,198.8105,198.8196,198.6568,198.6839,22291.0
2018-08-13 15:50:00,219.7,219.77,219.52,219.64,48408.0,198.6568,198.7201,198.494,198.6025,48408.0
2018-08-13 15:55:00,219.64,219.73,219.46,219.58,95965.0,198.6025,198.6839,198.4398,198.5483,95965.0
2018-08-14 09:30:00,220.01,220.52,220.01,220.3,23527.0,198.9371,199.3983,198.9371,199.1993,23527.0
2018-08-14 09:35:00,220.22,220.29,219.89,219.89,11849.0,199.127,199.1903,198.8286,198.8286,11849.0
2018-08-14 09:40:00,219.86,220.42,219.86,220.14,7651.0,198.8015,199.3078,198.8015,199.0546,7651.0
2018-08-14 09:45:00,220.23,220.8,220.23,220.63,22040.0,199.136,199.6514,199.136,199.4977,22040.0
2018-08-14 09:50:00,220.5,220.8,220.46,220.59,52870.0,199.3802,199.6514,199.344,199.4615,52870.0
2018-08-14 09:55:00,220.62,220.81,220.55,220.56,2950.0,199.4887,199.6605,199.4254,199.4344,2950.0
2018-08-14 10:00:00,220.56,220.62,220.42,220.42,9586.0,199.4344,199.4887,199.3078,199.3078,9586.0
2018-08-14 10:05:00,220.35,220.48,220.12,220.27,8999.0,199.2445,199.3621,199.0366,199.1722,8999.0
2018-08-14 10:10:00,220.28,220.5,220.26,220.39,9321.0,199.1812,199.3802,199.1632,199.2807,9321.0
2018-08-14 10:15:00,220.43,220.56,220.36,220.56,12855.0,199.3169,199.4344,199.2536,199.4344,12855.0
2018-08-14 10:20:00,220.58,220.97,220.58,220.94,10268.0,199.4525,199.8052,199.4525,199.778,10268.0
2018-08-14 10:25:00,221.0,221.14,220.9,221.03,15988.0,199.8323,199.9589,199.7419,199.8594,15988.0
2018-08-14 10:30:00,221.04,221.28,221.04,221.19,11495.0,199.8684,200.0855,199.8684,200.0041,11495.0
2018-08-14 10:35:00,221.22,221.38,221.17,221.33,7629.0,200.0312,200.1759,199.986,200.1307,7629.0
2018-08-14 10:40:00,221.32,221.41,221.32,221.35,6047.0,200.1216,200.203,200.1216,200.1488,6047.0
2018-08-14 10:45:00,221.36,221.45,221.29,221.33,8231.0,200.1578,200.2392,200.0945,200.1307,8231.0
2018-08-14 10:50:00,221.33,221.5,221.2,221.45,12850.0,200.1307,200.2844,200.0131,200.2392,12850.0
2018-08-14 10:55:00,221.4,221.5,221.25,221.25,7103.0,200.194,200.2844,200.0583,200.0583,7103.0
2018-08-14 11:00:00,221.24,221.29,221.17,221.18,5940.0,200.0493,200.0945,199.986,199.995,5940.0
2018-08-14 11:05:00,221.18,221.19,220.99,221.04,7171.0,199.995,200.0041,199.8232,199.8684,7171.0
2018-08-14 11:10:00,221.03,221.39,220.98,221.34,9500.0,199.8594,200.1849,199.8142,200.1397,9500.0
2018-08-14 11:15:00,221.37,221.45,221.11,221.12,5082.0,200.1668,200.2392,199.9317,199.9408,5082.0
2018-08-14 11:20:00,221.07,221.3,221.05,221.15,25357.0,199.8956,200.1035,199.8775,199.9679,25357.0
2018-08-14 11:25:00,221.12,221.17,221.05,221.05,4430.0,199.9408,199.986,199.8775,199.8775,4430.0
2018-08-14 11:30:00,221.11,221.15,220.93,220.99,1800.0,199.9317,199.9679,199.769,199.8232,1800.0
2018-08-14 11:35:00,221.0,221.08,220.95,221.0,5257.0,199.8323,199.9046,199.7871,199.8323,5257.0
2018-08-14 11:40:00,221.03,221.07,220.93,220.93,4546.0,199.8594,199.8956,199.769,199.769,4546.0
2018-08-14 11:45:00,220.96,221.04,220.84,221.04,4834.0,199.7961,199.8684,199.6876,199.8684,4834.0
2018-08-14 11:50:00,221.02,221.02,220.9,220.98,3080.0,199.8504,199.8504,199.7419,199.8142,3080.0
2018-08-14 11:55:00,220.97,221.0,220.79,220.92,5214.0,199.8052,199.8323,199.6424,199.7599,5214.0
2018-08-14 12:00:00,220.92,221.17,220.92,221.14,4580.0,199.7599,199.986,199.7599,199.9589,4580.0
2018-08-14 12:05:00,221.14,221.35,221.11,221.34,7527.0,199.9589,200.1488,199.9317,200.1397,7527.0
2018-08-14 12:10:00,221.31,221.31,221.18,221.18,2300.0,200.1126,200.1126,199.995,199.995,2300.0
2018-08-14 12:15:00,221.13,221.23,221.13,221.16,4101.0,199.9498,200.0402,199.9498,199.977,4101.0
2018-08-14 12:20:00,221.16,221.3,221.08,221.3,5021.0,199.977,200.1035,199.9046,200.1035,5021.0
2018-08-14 12:25:00,221.31,221.46,221.31,221.37,4456.0,200.1126,200.2482,200.1126,200.1668,4456.0
2018-08-14 12:30:00,221.41,221.5,221.34,221.45,7731.0,200.203,200.2844,200.1397,200.2392,7731.0
2018-08-14 12:35:00,221.45,221.48,221.33,221.43,4381.0,200.2392,200.2663,200.1307,200.2211,4381.0
2018-08-14 12:40:00,221.41,221.46,221.27,221.27,2360.0,200.203,200.2482,200.0764,200.0764,2360.0
2018-08-14 12:45:00,221.27,221.32,221.17,221.17,3470.0,200.0764,200.1216,199.986,199.986,3470.0
2018-08-14 12:50:00,221.23,221.31,221.13,221.13,6458.0,200.0402,200.1126,199.9498,199.9498,6458.0
2018-08-14 12:55:00,221.19,221.27,221.06,221.06,3414.0,200.0041,200.0764,199.8865,199.8865,3414.0
2018-08-14 13:00:00,221.07,221.28,221.07,221.28,6959.0,199.8956,200.0855,199.8956,200.0855,6959.0
2018-08-14 13:05:00,221.28,221.32,221.22,221.25,4212.0,200.0855,200.1216,200.0312,200.0583,4212.0
2018-08-14 13:10:00,221.26,221.4,221.26,221.37,4439.0,200.0674,200.194,200.0674,200.1668,4439.0
2018-08-14 13:15:00,221.38,221.39,221.33,221.37,4153.0,200.1759,200.1849,200.1307,200.1668,4153.0
2018-08-14 13:20:00,221.39,221.68,221.29,221.68,9905.0,200.1849,200.4471,200.0945,200.4471,9905.0
2018-08-14 13:25:00,221.66,221.74,221.51,221.73,7390.0,200.4291,200.5014,200.2934,200.4924,7390.0
2018-08-14 13:30:00,221.71,221.86,221.7,221.8,12048.0,200.4743,200.6099,200.4652,200.5557,12048.0
2018-08-14 13:35:00,221.82,221.9,221.61,221.65,5700.0,200.5737,200.6461,200.3839,200.42,5700.0
2018-08-14 13:40:00,221.65,221.67,221.54,221.63,5617.0,200.42,200.4381,200.3206,200.4019,5617.0
2018-08-14 13:45:00,221.62,221.7,221.55,221.66,5516.0,200.3929,200.4652,200.3296,200.4291,5516.0
2018-08-14 13:50:00,221.63,221.64,221.43,221.46,7974.0,200.4019,200.411,200.2211,200.2482,7974.0
2018-08-14 13:55:00,221.52,221.58,221.46,221.55,2710.0,200.3025,200.3567,200.2482,200.3296,2710.0
2018-08-14 14:00:00,221.53,221.53,221.41,221.49,4949.0,200.3115,200.3115,200.203,200.2753,4949.0
2018-08-14 14:05:00,221.47,221.55,221.41,221.48,4498.0,200.2573,200.3296,200.203,200.2663,4498.0
2018-08-14 14:10:00,221.51,221.51,221.44,221.51,2425.0,200.2934,200.2934,200.2301,200.2934,2425.0
2018-08-14 14:15:00,221.5,221.5,221.3,221.35,7897.0,200.2844,200.2844,200.1035,200.1488,7897.0
2018-08-14 14:20:00,221.42,221.45,221.27,221.36,6661.0,200.212,200.2392,200.0764,200.1578,6661.0
2018-08-14 14:25:00,221.37,221.43,221.31,221.43,4460.0,200.1668,200.2211,200.1126,200.2211,4460.0
2018-08-14 14:30:00,221.47,221.64,221.46,221.63,4556.0,200.2573,200.411,200.2482,200.4019,4556.0
2018-08-14 14:35:00,221.66,221.66,221.55,221.61,4895.0,200.4291,200.4291,200.3296,200.3839,4895.0
2018-08-14 14:40:00,221.56,221.64,221.56,221.61,5911.0,200.3386,200.411,200.3386,200.3839,5911.0
2018-08-14 14:45:00,221.63,221.68,221.61,221.63,12316.0,200.4019,200.4471,200.3839,200.4019,12316.0
2018-08-14 14:50:00,221.67,221.88,221.67,221.8,6775.0,200.4381,200.628,200.4381,200.5557,6775.0
2018-08-14 14:55:00,221.84,222.0,221.8,221.95,15281.0,200.5918,200.7365,200.5557,200.6913,15281.0
2018-08-14 15:00:00,221.99,222.01,221.88,221.88,8451.0,200.7275,200.7455,200.628,200.628,8451.0
2018-08-14 15:05:00,221.96,222.06,221.94,222.01,8363.0,200.7003,200.7907,200.6822,200.7455,8363.0
2018-08-14 15:10:00,222.06,222.18,222.06,222.08,7493.0,200.7907,200.8993,200.7907,200.8088,7493.0
2018-08-14 15:15:00,222.14,222.14,222.07,222.1,9161.0,200.8631,200.8631,200.7998,200.8269,9161.0
2018-08-14 15:20:00,222.09,222.09,221.98,222.05,16549.0,200.8179,200.8179,200.7184,200.7817,16549.0
2018-08-14 15:25:00,222.05,222.12,222.03,222.05,7618.0,200.7817,200.845,200.7636,200.7817,7618.0
2018-08-14 15:30:00,222.05,222.12,222.02,222.06,9387.0,200.7817,200.845,200.7546,200.7907,9387.0
2018-08-14 15:35:00,222.08,222.16,221.99,222.12,9220.0,200.8088,200.8812,200.7275,200.845,9220.0
2018-08-14 15:40:00,222.12,222.12,221.97,221.98,12220.0,200.845,200.845,200.7094,200.7184,12220.0
2018-08-14 15:45:00,221.99,222.03,221.94,221.98,23818.0,200.7275,200.7636,200.6822,200.7184,23818.0
2018-08-14 15:50:00,221.99,222.56,221.97,222.04,54701.0,200.7275,201.2429,200.7094,200.7727,54701.0
2018-08-14 15:55:00,222.03,222.1,221.98,221.99,80013.0,200.7636,200.8269,200.7184,200.7275,80013.0
2018-08-15 09:30:00,220.78,221.54,220.0,220.09,45403.0,199.6333,200.3206,198.9281,199.0094,45403.0
2018-08-15 09:35:00,220.07,220.5,219.8,220.33,25905.0,198.9914,199.3802,198.7472,199.2265,25905.0
2018-08-15 09:40:00,220.38,220.38,219.72,219.72,29829.0,199.2717,199.2717,198.6749,198.6749,29829.0
2018-08-15 09:45:00,219.73,220.4,219.55,220.22,25824.0,198.6839,199.2897,198.5212,199.127,25824.0
2018-08-15 09:50:00,220.08,220.17,219.53,219.67,20779.0,199.0004,199.0818,198.5031,198.6297,20779.0
2018-08-15 09:55:00,219.67,219.98,219.67,219.89,10078.0,198.6297,198.91,198.6297,198.8286,10078.0
2018-08-15 10:00:00,219.83,219.86,219.3,219.35,14808.0,198.7743,198.8015,198.2951,198.3403,14808.0
2018-08-15 10:05:00,219.29,219.29,218.77,218.78,23584.0,198.2861,198.2861,197.8159,197.8249,23584.0
2018-08-15 10:10:00,218.78,219.79,218.77,219.79,14457.0,197.8249,198.7382,197.8159,198.7382,14457.0
2018-08-15 10:15:00,219.71,219.79,219.48,219.64,12770.0,198.6658,198.7382,198.4579,198.6025,12770.0
2018-08-15 10:20:00,219.63,219.92,219.6,219.78,12215.0,198.5935,198.8557,198.5664,198.7291,12215.0
2018-08-15 10:25:00,219.78,219.96,219.66,219.94,35056.0,198.7291,198.8919,198.6206,198.8738,35056.0
2018-08-15 10:30:00,219.88,220.27,219.8,219.97,28533.0,198.8196,199.1722,198.7472,198.9009,28533.0
2018-08-15 10:35:00,219.96,220.46,219.93,220.42,15884.0,198.8919,199.344,198.8648,199.3078,15884.0
2018-08-15 10:40:00,220.44,220.56,220.37,220.52,9680.0,199.3259,199.4344,199.2626,199.3983,9680.0
2018-08-15 10:45:00,220.49,220.51,220.27,220.38,9600.0,199.3711,199.3892,199.1722,199.2717,9600.0
2018-08-15 10:50:00,220.28,220.3,220.11,220.2,6198.0,199.1812,199.1993,199.0275,199.1089,6198.0
2018-08-15 10:55:00,220.18,220.42,220.17,220.39,9045.0,199.0908,199.3078,199.0818,199.2807,9045.0
2018-08-15 11:00:00,220.39,220.59,220.32,220.59,16526.0,199.2807,199.4615,199.2174,199.4615,16526.0
2018-08-15 11:05:00,220.59,221.24,220.55,221.24,10454.0,199.4615,200.0493,199.4254,200.0493,10454.0
2018-08-15 11:10:00,221.24,221.31,221.01,221.18,16995.0,200.0493,200.1126,199.8413,199.995,16995.0
2018-08-15 11:15:00,221.18,221.18,220.71,220.82,9808.0,199.995,199.995,199.5701,199.6695,9808.0
2018-08-15 11:20:00,220.85,220.96,220.7,220.75,9725.0,199.6966,199.7961,199.561,199.6062,9725.0
2018-08-15 11:25:00,220.84,220.99,220.8,220.81,7658.0,199.6876,199.8232,199.6514,199.6605,7658.0
2018-08-15 11:30:00,220.83,220.89,220.76,220.88,7775.0,199.6786,199.7328,199.6153,199.7238,7775.0
2018-08-15 11:35:00,220.86,220.96,220.57,220.57,7229.0,199.7057,199.7961,199.4435,199.4435,7229.0
2018-08-15 11:40:00,220.59,220.61,220.44,220.51,7800.0,199.4615,199.4796,199.3259,199.3892,7800.0
2018-08-15 11:45:00,220.5,220.54,220.41,220.41,2006.0,199.3802,199.4163,199.2988,199.2988,2006.0
2018-08-15 11:50:00,220.44,220.45,220.3,220.32,5480.0,199.3259,199.335,199.1993,199.2174,5480.0
2018-08-15 11:55:00,220.37,220.39,220.23,220.28,3514.0,199.2626,199.2807,199.136,199.1812,3514.0
2018-08-15 12:00:00,220.25,220.53,220.24,220.49,5446.0,199.1541,199.4073,199.1451,199.3711,5446.0
2018-08-15 12:05:00,220.47,220.67,220.43,220.64,3992.0,199.353,199.5339,199.3169,199.5068,3992.0
2018-08-15 12:10:00,220.63,220.92,220.55,220.82,6079.0,199.4977,199.7599,199.4254,199.6695,6079.0
2018-08-15 12:15:00,220.81,221.06,220.79,220.94,8859.0,199.6605,199.8865,199.6424,199.778,8859.0
2018-08-15 12:20:00,220.95,221.01,220.81,221.0,6663.0,199.7871,199.8413,199.6605,199.8323,6663.0
2018-08-15 12:25:00,220.99,220.99,220.86,220.89,7973.0,199.8232,199.8232,199.7057,199.7328,7973.0
2018-08-15 12:30:00,220.89,221.19,220.87,221.19,11929.0,199.7328,200.0041,199.7147,200.0041,11929.0
2018-08-15 12:35:00,221.15,221.28,221.15,221.28,11768.0,199.9679,200.0855,199.9679,200.0855,11768.0
2018-08-15 12:40:00,221.28,221.3,221.18,221.22,6447.0,200.0855,200.1035,199.995,200.0312,6447.0
2018-08-15 12:45:00,221.26,221.32,221.21,221.3,4491.0,200.0674,200.1216,200.0222,200.1035,4491.0
2018-08-15 12:50:00,221.3,221.31,221.16,221.19,8550.0,200.1035,200.1126,199.977,200.0041,8550.0
2018-08-15 12:55:00,221.19,221.38,221.19,221.38,4210.0,200.0041,200.1759,200.0041,200.1759,4210.0
2018-08-15 13:00:00,221.35,221.55,221.3,221.49,8013.0,200.1488,200.3296,200.1035,200.2753,8013.0
2018-08-15 13:05:00,221.49,221.81,221.49,221.76,15946.0,200.2753,200.5647,200.2753,200.5195,15946.0
2018-08-15 13:10:00,221.77,221.81,221.65,221.73,6830.0,200.5285,200.5647,200.42,200.4924,6830.0
2018-08-15 13:15:00,221.77,221.84,221.62,221.7,12030.0,200.5285,200.5918,200.3929,200.4652,12030.0
2018-08-15 13:20:00,221.7,221.71,221.29,221.29,15797.0,200.4652,200.4743,200.0945,200.0945,15797.0
2018-08-15 13:25:00,221.4,221.45,221.28,221.33,6197.0,200.194,200.2392,200.0855,200.1307,6197.0
2018-08-15 13:30:00,221.35,221.36,221.15,221.15,7867.0,200.1488,200.1578,199.9679,199.9679,7867.0
2018-08-15 13:35:00,221.17,221.24,221.08,221.22,5150.0,199.986,200.0493,199.9046,200.0312,5150.0
2018-08-15 13:40:00,221.28,221.46,221.24,221.4,8534.0,200.0855,200.2482,200.0493,200.194,8534.0
2018-08-15 13:45:00,221.4,221.44,221.26,221.26,6515.0,200.194,200.2301,200.0674,200.0674,6515.0
2018-08-15 13:50:00,221.26,221.32,221.12,221.26,10890.0,200.0674,200.1216,199.9408,200.0674,10890.0
2018-08-15 13:55:00,221.26,221.32,221.22,221.24,5058.0,200.0674,200.1216,200.0312,200.0493,5058.0
2018-08-15 14:00:00,221.27,221.42,221.24,221.42,5860.0,200.0764,200.212,200.0493,200.212,5860.0
2018-08-15 14:05:00,221.36,221.41,221.28,221.3,9995.0,200.1578,200.203,200.0855,200.1035,9995.0
2018-08-15 14:10:00,221.3,221.34,221.11,221.11,7051.0,200.1035,200.1397,199.9317,199.9317,7051.0
2018-08-15 14:15:00,221.15,221.28,221.14,221.21,7097.0,199.9679,200.0855,199.9589,200.0222,7097.0
2018-08-15 14:20:00,221.22,221.36,221.21,221.34,3122.0,200.0312,200.1578,200.0222,200.1397,3122.0
2018-08-15 14:25:00,221.35,221.35,221.19,221.23,8622.0,200.1488,200.1488,200.0041,200.0402,8622.0
2018-08-15 14:30:00,221.26,221.37,221.2,221.37,7233.0,200.0674,200.1668,200.0131,200.1668,7233.0
2018-08-15 14:35:00,221.35,221.63,221.35,221.6,7463.0,200.1488,200.4019,200.1488,200.3748,7463.0
2018-08-15 14:40:00,221.64,221.67,221.57,221.64,6658.0,200.411,200.4381,200.3477,200.411,6658.0
2018-08-15 14:45:00,221.59,221.59,221.4,221.43,9570.0,200.3658,200.3658,200.194,200.2211,9570.0
2018-08-15 14:50:00,221.44,221.6,221.42,221.56,12117.0,200.2301,200.3748,200.212,200.3386,12117.0
2018-08-15 14:55:00,221.56,221.93,221.56,221.92,15729.0,200.3386,200.6732,200.3386,200.6642,15729.0
2018-08-15 15:00:00,221.88,222.09,221.87,222.01,25783.0,200.628,200.8179,200.6189,200.7455,25783.0
2018-08-15 15:05:00,222.01,222.07,221.91,221.92,16488.0,200.7455,200.7998,200.6551,200.6642,16488.0
2018-08-15 15:10:00,221.92,221.95,221.76,221.82,10379.0,200.6642,200.6913,200.5195,200.5737,10379.0
2018-08-15 15:15:00,221.82,221.84,221.75,221.76,7034.0,200.5737,200.5918,200.5104,200.5195,7034.0
2018-08-15 15:20:00,221.74,221.81,221.64,221.75,11664.0,200.5014,200.5647,200.411,200.5104,11664.0
2018-08-15 15:25:00,221.78,221.78,221.62,221.69,10142.0,200.5376,200.5376,200.3929,200.4562,10142.0
2018-08-15 15:30:00,221.75,221.88,221.53,221.85,16361.0,200.5104,200.628,200.3115,200.6009,16361.0
2018-08-15 15:35:00,221.85,222.08,221.85,222.04,15869.0,200.6009,200.8088,200.6009,200.7727,15869.0
2018-08-15 15:40:00,222.02,222.07,221.97,222.05,20251.0,200.7546,200.7998,200.7094,200.7817,20251.0
2018-08-15 15:45:00,222.05,222.11,222.0,222.09,24359.0,200.7817,200.836,200.7365,200.8179,24359.0
2018-08-15 15:50:00,222.09,222.1,221.53,221.79,45483.0,200.8179,200.8269,200.3115,200.5466,45483.0
2018-08-15 15:55:00,221.8,221.93,221.61,221.67,92288.0,200.5557,200.6732,200.3839,200.4381,92288.0
2018-08-16 09:30:00,223.45,224.26,223.13,223.62,65078.0,202.0476,202.78,201.7583,202.2013,65078.0
2018-08-16 09:35:00,223.5,223.62,222.35,222.6,25868.0,202.0928,202.2013,201.053,201.279,25868.0
2018-08-16 09:40:00,222.66,223.16,222.15,223.0,27640.0,201.3333,201.7854,200.8721,201.6407,27640.0
2018-08-16 09:45:00,223.02,223.15,222.72,222.99,20545.0,201.6588,201.7763,201.3875,201.6317,20545.0
2018-08-16 09:50:00,222.95,223.02,222.52,222.94,11730.0,201.5955,201.6588,201.2067,201.5865,11730.0
2018-08-16 09:55:00,222.89,222.91,222.46,222.65,17309.0,201.5413,201.5593,201.1524,201.3242,17309.0
2018-08-16 10:00:00,222.72,222.95,222.53,222.94,9850.0,201.3875,201.5955,201.2157,201.5865,9850.0
2018-08-16 10:05:00,222.91,222.97,222.83,222.94,8754.0,201.5593,201.6136,201.487,201.5865,8754.0
2018-08-16 10:10:00,222.91,223.16,222.79,222.79,19675.0,201.5593,201.7854,201.4508,201.4508,19675.0
2018-08-16 10:15:00,222.77,222.8,222.49,222.52,17534.0,201.4327,201.4599,201.1796,201.2067,17534.0
2018-08-16 10:20:00,222.53,222.54,222.14,222.35,22803.0,201.2157,201.2248,200.8631,201.053,22803.0
2018-08-16 10:25:00,222.32,222.55,222.2,222.49,21431.0,201.0258,201.2338,200.9173,201.1796,21431.0
2018-08-16 10:30:00,222.52,222.69,222.39,222.67,10908.0,201.2067,201.3604,201.0891,201.3423,10908.0
2018-08-16 10:35:00,222.64,222.66,222.48,222.62,13050.0,201.3152,201.3333,201.1705,201.2971,13050.0
2018-08-16 10:40:00,222.6,222.6,222.47,222.58,7155.0,201.279,201.279,201.1615,201.2609,7155.0
2018-08-16 10:45:00,222.55,222.75,222.55,222.72,7740.0,201.2338,201.4147,201.2338,201.3875,7740.0
2018-08-16 10:50:00,222.74,222.77,222.58,222.68,6356.0,201.4056,201.4327,201.2609,201.3514,6356.0
2018-08-16 10:55:00,222.65,222.67,222.29,222.36,6530.0,201.3242,201.3423,200.9987,201.062,6530.0
2018-08-16 11:00:00,222.32,222.62,222.32,222.45,15537.0,201.0258,201.2971,201.0258,201.1434,15537.0
2018-08-16 11:05:00,222.49,222.55,222.37,222.45,12422.0,201.1796,201.2338,201.0711,201.1434,12422.0
2018-08-16 11:10:00,222.48,222.55,222.45,222.54,6670.0,201.1705,201.2338,201.1434,201.2248,6670.0
2018-08-16 11:15:00,222.54,222.81,222.51,222.68,13356.0,201.2248,201.4689,201.1976,201.3514,13356.0
2018-08-16 11:20:00,222.63,222.82,222.6,222.74,5300.0,201.3062,201.478,201.279,201.4056,5300.0
2018-08-16 11:25:00,222.81,223.05,222.81,223.01,8502.0,201.4689,201.6859,201.4689,201.6498,8502.0
2018-08-16 11:30:00,222.99,223.22,222.89,223.14,12826.0,201.6317,201.8396,201.5413,201.7673,12826.0
2018-08-16 11:35:00,223.13,223.15,223.0,223.05,8019.0,201.7583,201.7763,201.6407,201.6859,8019.0
2018-08-16 11:40:00,223.0,223.11,222.95,222.95,5951.0,201.6407,201.7402,201.5955,201.5955,5951.0
2018-08-16 11:45:00,222.95,223.37,222.93,223.23,14840.0,201.5955,201.9753,201.5774,201.8487,14840.0
2018-08-16 11:50:00,223.26,223.34,223.19,223.28,10572.0,201.8758,201.9481,201.8125,201.8939,10572.0
2018-08-16 11:55:00,223.25,223.35,223.17,223.35,6501.0,201.8668,201.9572,201.7944,201.9572,6501.0
2018-08-16 12:00:00,223.32,223.35,223.16,223.25,9936.0,201.9301,201.9572,201.7854,201.8668,9936.0
2018-08-16 12:05:00,223.22,223.37,223.22,223.34,7461.0,201.8396,201.9753,201.8396,201.9481,7461.0
2018-08-16 12:10:00,223.33,223.52,223.32,223.45,10320.0,201.9391,202.1109,201.9301,202.0476,10320.0
2018-08-16 12:15:00,223.47,223.58,223.44,223.58,9634.0,202.0657,202.1652,202.0386,202.1652,9634.0
2018-08-16 12:20:00,223.62,223.62,223.49,223.5,7485.0,202.2013,202.2013,202.0838,202.0928,7485.0
2018-08-16 12:25:00,223.53,223.6,223.51,223.53,7720.0,202.12,202.1832,202.1019,202.12,7720.0
2018-08-16 12:30:00,223.52,223.54,223.32,223.48,8860.0,202.1109,202.129,201.9301,202.0747,8860.0
2018-08-16 12:35:00,223.46,223.57,223.4,223.4,10471.0,202.0567,202.1561,202.0024,202.0024,10471.0
2018-08-16 12:40:00,223.37,223.39,223.24,223.26,6400.0,201.9753,201.9934,201.8577,201.8758,6400.0
2018-08-16 12:45:00,223.3,223.33,223.06,223.11,8445.0,201.912,201.9391,201.695,201.7402,8445.0
2018-08-16 12:50:00,223.11,223.11,222.92,222.99,6824.0,201.7402,201.7402,201.5684,201.6317,6824.0
2018-08-16 12:55:00,222.96,223.08,222.9,223.05,4495.0,201.6045,201.7131,201.5503,201.6859,4495.0
2018-08-16 13:00:00,223.05,223.22,223.03,223.09,7400.0,201.6859,201.8396,201.6678,201.7221,7400.0
2018-08-16 13:05:00,223.07,223.2,223.05,223.1,6260.0,201.704,201.8216,201.6859,201.7311,6260.0
2018-08-16 13:10:00,223.09,223.17,222.98,223.07,7861.0,201.7221,201.7944,201.6226,201.704,7861.0
2018-08-16 13:15:00,223.1,223.29,223.07,223.26,9064.0,201.7311,201.9029,201.704,201.8758,9064.0
2018-08-16 13:20:00,223.25,223.52,223.23,223.49,10449.0,201.8668,202.1109,201.8487,202.0838,10449.0
2018-08-16 13:25:00,223.48,223.51,223.41,223.46,7815.0,202.0747,202.1019,202.0114,202.0567,7815.0
2018-08-16 13:30:00,223.49,223.57,223.42,223.51,5901.0,202.0838,202.1561,202.0205,202.1019,5901.0
2018-08-16 13:35:00,223.52,223.57,223.51,223.51,3925.0,202.1109,202.1561,202.1019,202.1019,3925.0
2018-08-16 13:40:00,223.51,223.57,223.43,223.54,4300.0,202.1019,202.1561,202.0295,202.129,4300.0
2018-08-16 13:45:00,223.52,223.52,223.33,223.35,6873.0,202.1109,202.1109,201.9391,201.9572,6873.0
2018-08-16 13:50:00,223.34,223.43,223.27,223.27,5741.0,201.9481,202.0295,201.8849,201.8849,5741.0
2018-08-16 13:55:00,223.31,223.34,223.16,223.23,10002.0,201.921,201.9481,201.7854,201.8487,10002.0
2018-08-16 14:00:00,223.23,223.44,223.13,223.4,6370.0,201.8487,202.0386,201.7583,202.0024,6370.0
2018-08-16 14:05:00,223.36,223.5,223.36,223.46,4524.0,201.9662,202.0928,201.9662,202.0567,4524.0
2018-08-16 14:10:00,223.47,223.62,223.46,223.55,9746.0,202.0657,202.2013,202.0567,202.138,9746.0
2018-08-16 14:15:00,223.59,223.81,223.56,223.8,9121.0,202.1742,202.3731,202.1471,202.3641,9121.0
2018-08-16 14:20:00,223.78,223.84,223.7,223.81,6697.0,202.346,202.4003,202.2737,202.3731,6697.0
2018-08-16 14:25:00,223.8,223.87,223.71,223.77,12770.0,202.3641,202.4274,202.2827,202.337,12770.0
2018-08-16 14:30:00,223.77,223.77,223.53,223.61,11186.0,202.337,202.337,202.12,202.1923,11186.0
2018-08-16 14:35:00,223.67,223.76,223.62,223.65,9068.0,202.2465,202.3279,202.2013,202.2285,9068.0
2018-08-16 14:40:00,223.65,223.77,223.61,223.74,15602.0,202.2285,202.337,202.1923,202.3098,15602.0
2018-08-16 14:45:00,223.78,223.85,223.73,223.79,5708.0,202.346,202.4093,202.3008,202.355,5708.0
2018-08-16 14:50:00,223.82,223.9,223.8,223.83,5299.0,202.3822,202.4545,202.3641,202.3912,5299.0
2018-08-16 14:55:00,223.83,223.83,223.73,223.73,5352.0,202.3912,202.3912,202.3008,202.3008,5352.0
2018-08-16 15:00:00,223.73,223.79,223.63,223.75,9470.0,202.3008,202.355,202.2104,202.3189,9470.0
2018-08-16 15:05:00,223.75,223.75,223.66,223.68,7040.0,202.3189,202.3189,202.2375,202.2556,7040.0
2018-08-16 15:10:00,223.67,223.7,223.61,223.69,5443.0,202.2465,202.2737,202.1923,202.2646,5443.0
2018-08-16 15:15:00,223.68,223.69,223.47,223.47,7015.0,202.2556,202.2646,202.0657,202.0657,7015.0
2018-08-16 15:20:00,223.46,223.57,223.39,223.51,8179.0,202.0567,202.1561,201.9934,202.1019,8179.0
2018-08-16 15:25:00,223.46,223.6,223.46,223.54,16278.0,202.0567,202.1832,202.0567,202.129,16278.0
2018-08-16 15:30:00,223.55,223.55,223.37,223.48,9903.0,202.138,202.138,201.9753,202.0747,9903.0
2018-08-16 15:35:00,223.49,223.49,223.16,223.18,35825.0,202.0838,202.0838,201.7854,201.8035,35825.0
2018-08-16 15:40:00,223.17,223.22,222.91,222.99,20350.0,201.7944,201.8396,201.5593,201.6317,20350.0
2018-08-16 15:45:00,222.98,223.09,222.93,222.96,18534.0,201.6226,201.7221,201.5774,201.6045,18534.0
2018-08-16 15:50:00,222.95,223.14,222.87,223.02,23866.0,201.5955,201.7673,201.5232,201.6588,23866.0
2018-08-16 15:55:00,222.99,223.24,222.98,223.2,77858.0,201.6317,201.8577,201.6226,201.8216,77858.0
2018-08-17 09:30:00,222.33,223.75,222.15,223.54,72503.0,201.0349,202.3189,200.8721,202.129,72503.0
2018-08-17 09:35:00,223.59,223.77,223.49,223.55,8827.0,202.1742,202.337,202.0838,202.138,8827.0
2018-08-17 09:40:00,223.46,223.55,223.07,223.45,13875.0,202.0567,202.138,201.704,202.0476,13875.0
2018-08-17 09:45:00,223.4,223.52,223.07,223.07,10065.0,202.0024,202.1109,201.704,201.704,10065.0
2018-08-17 09:50:00,223.0,223.28,222.93,223.19,8263.0,201.6407,201.8939,201.5774,201.8125,8263.0
2018-08-17 09:55:00,223.15,223.38,223.05,223.28,8725.0,201.7763,201.9843,201.6859,201.8939,8725.0
2018-08-17 10:00:00,223.34,223.4,223.04,223.26,16096.0,201.9481,202.0024,201.6769,201.8758,16096.0
2018-08-17 10:05:00,223.28,223.28,222.89,223.1,11498.0,201.8939,201.8939,201.5413,201.7311,11498.0
2018-08-17 10:10:00,223.04,223.19,222.98,223.11,8993.0,201.6769,201.8125,201.6226,201.7402,8993.0
2018-08-17 10:15:00,223.08,223.12,222.79,222.97,21038.0,201.7131,201.7492,201.4508,201.6136,21038.0
2018-08-17 10:20:00,222.97,222.99,222.75,222.89,8117.0,201.6136,201.6317,201.4147,201.5413,8117.0
2018-08-17 10:25:00,222.95,223.32,222.89,223.32,7673.0,201.5955,201.9301,201.5413,201.9301,7673.0
2018-08-17 10:30:00,223.23,223.66,223.23,223.64,12606.0,201.8487,202.2375,201.8487,202.2194,12606.0
2018-08-17 10:35:00,223.75,223.79,223.65,223.68,8599.0,202.3189,202.355,202.2285,202.2556,8599.0
2018-08-17 10:40:00,223.67,223.89,223.66,223.8,6422.0,202.2465,202.4455,202.2375,202.3641,6422.0
2018-08-17 10:45:00,223.85,224.26,223.85,224.26,15885.0,202.4093,202.78,202.4093,202.78,15885.0
2018-08-17 10:50:00,224.27,224.4,224.06,224.14,8800.0,202.7891,202.9066,202.5992,202.6715,8800.0
2018-08-17 10:55:00,224.08,224.35,224.07,224.34,8328.0,202.6173,202.8614,202.6082,202.8524,8328.0
2018-08-17 11:00:00,224.35,224.35,224.05,224.15,10183.0,202.8614,202.8614,202.5901,202.6806,10183.0
2018-08-17 11:05:00,224.2,224.3,224.15,224.23,15103.0,202.7258,202.8162,202.6806,202.7529,15103.0
2018-08-17 11:10:00,224.24,224.36,224.19,224.29,10216.0,202.7619,202.8705,202.7167,202.8072,10216.0
2018-08-17 11:15:00,224.29,224.52,224.29,224.51,12713.0,202.8072,203.0151,202.8072,203.0061,12713.0
2018-08-17 11:20:00,224.48,224.5,224.41,224.43,7500.0,202.979,202.997,202.9157,202.9337,7500.0
2018-08-17 11:25:00,224.47,224.75,224.47,224.75,11243.0,202.9699,203.2231,202.9699,203.2231,11243.0
2018-08-17 11:30:00,224.8,224.88,224.62,224.88,11763.0,203.2683,203.3406,203.1055,203.3406,11763.0
2018-08-17 11:35:00,224.87,225.12,224.84,225.09,37101.0,203.3316,203.5577,203.3045,203.5305,37101.0
2018-08-17 11:40:00,225.11,225.15,224.83,224.86,21088.0,203.5486,203.5848,203.2954,203.3226,21088.0
2018-08-17 11:45:00,224.87,225.08,224.87,225.02,6160.0,203.3316,203.5215,203.3316,203.4672,6160.0
2018-08-17 11:50:00,225.03,225.11,224.99,225.07,8167.0,203.4763,203.5486,203.4401,203.5124,8167.0
2018-08-17 11:55:00,225.08,225.21,225.03,225.12,15000.0,203.5215,203.639,203.4763,203.5577,15000.0
2018-08-17 12:00:00,225.12,225.12,224.95,225.0,5309.0,203.5577,203.5577,203.4039,203.4492,5309.0
2018-08-17 12:05:00,225.01,225.05,224.88,224.97,7910.0,203.4582,203.4944,203.3406,203.422,7910.0
2018-08-17 12:10:00,224.97,225.05,224.8,224.84,11669.0,203.422,203.4944,203.2683,203.3045,11669.0
2018-08-17 12:15:00,224.88,224.97,224.8,224.83,205503.0,203.3406,203.422,203.2683,203.2954,205503.0
2018-08-17 12:20:00,224.88,225.0,224.85,225.0,4837.0,203.3406,203.4492,203.3135,203.4492,4837.0
2018-08-17 12:25:00,225.04,225.23,224.91,224.91,18510.0,203.4853,203.6571,203.3678,203.3678,18510.0
2018-08-17 12:30:00,224.89,224.96,224.86,224.95,20589.0,203.3497,203.413,203.3226,203.4039,20589.0
2018-08-17 12:35:00,224.94,224.97,224.8,224.85,5298.0,203.3949,203.422,203.2683,203.3135,5298.0
2018-08-17 12:40:00,224.88,224.92,224.78,224.87,4200.0,203.3406,203.3768,203.2502,203.3316,4200.0
2018-08-17 12:45:00,224.89,224.96,224.8,224.84,11411.0,203.3497,203.413,203.2683,203.3045,11411.0
2018-08-17 12:50:00,224.83,225.0,224.83,224.9,10799.0,203.2954,203.4492,203.2954,203.3587,10799.0
2018-08-17 12:55:00,224.88,224.97,224.86,224.92,5207.0,203.3406,203.422,203.3226,203.3768,5207.0
2018-08-17 13:00:00,224.91,224.93,224.84,224.88,8104.0,203.3678,203.3859,203.3045,203.3406,8104.0
2018-08-17 13:05:00,224.9,224.9,224.81,224.86,2556.0,203.3587,203.3587,203.2773,203.3226,2556.0
2018-08-17 13:10:00,224.9,225.03,224.88,224.95,8322.0,203.3587,203.4763,203.3406,203.4039,8322.0
2018-08-17 13:15:00,224.96,225.03,224.93,225.02,8740.0,203.413,203.4763,203.3859,203.4672,8740.0
2018-08-17 13:20:00,225.03,225.12,224.95,224.96,14048.0,203.4763,203.5577,203.4039,203.413,14048.0
2018-08-17 13:25:00,224.96,224.98,224.88,224.9,4356.0,203.413,203.4311,203.3406,203.3587,4356.0
2018-08-17 13:30:00,224.91,225.07,224.91,225.0,5200.0,203.3678,203.5124,203.3678,203.4492,5200.0
2018-08-17 13:35:00,224.99,224.99,224.87,224.92,10317.0,203.4401,203.4401,203.3316,203.3768,10317.0
2018-08-17 13:40:00,224.93,225.02,224.86,224.89,10987.0,203.3859,203.4672,203.3226,203.3497,10987.0
2018-08-17 13:45:00,224.91,225.08,224.9,225.02,19347.0,203.3678,203.5215,203.3587,203.4672,19347.0
2018-08-17 13:50:00,224.98,225.05,224.9,224.96,11096.0,203.4311,203.4944,203.3587,203.413,11096.0
2018-08-17 13:55:00,224.95,225.03,224.88,224.96,14587.0,203.4039,203.4763,203.3406,203.413,14587.0
2018-08-17 14:00:00,225.01,225.25,224.94,225.25,28876.0,203.4582,203.6752,203.3949,203.6752,28876.0
2018-08-17 14:05:00,225.25,225.44,225.21,225.26,12530.0,203.6752,203.847,203.639,203.6842,12530.0
2018-08-17 14:10:00,225.26,225.3,225.04,225.25,14397.0,203.6842,203.7204,203.4853,203.6752,14397.0
2018-08-17 14:15:00,225.22,225.32,225.08,225.14,5141.0,203.6481,203.7385,203.5215,203.5757,5141.0
2018-08-17 14:20:00,225.15,225.23,225.14,225.2,4234.0,203.5848,203.6571,203.5757,203.63,4234.0
2018-08-17 14:25:00,225.22,225.26,225.15,225.2,6885.0,203.6481,203.6842,203.5848,203.63,6885.0
2018-08-17 14:30:00,225.18,225.31,225.18,225.26,7169.0,203.6119,203.7295,203.6119,203.6842,7169.0
2018-08-17 14:35:00,225.27,225.33,225.2,225.29,7745.0,203.6933,203.7475,203.63,203.7114,7745.0
2018-08-17 14:40:00,225.33,225.35,225.23,225.28,5663.0,203.7475,203.7656,203.6571,203.7023,5663.0
2018-08-17 14:45:00,225.3,225.33,225.25,225.33,6613.0,203.7204,203.7475,203.6752,203.7475,6613.0
2018-08-17 14:50:00,225.32,225.49,225.29,225.49,10498.0,203.7385,203.8922,203.7114,203.8922,10498.0
2018-08-17 14:55:00,225.5,225.55,225.46,225.49,9285.0,203.9013,203.9465,203.8651,203.8922,9285.0
2018-08-17 15:00:00,225.46,225.51,225.4,225.5,10566.0,203.8651,203.9103,203.8108,203.9013,10566.0
2018-08-17 15:05:00,225.51,225.54,225.3,225.32,6264.0,203.9103,203.9374,203.7204,203.7385,6264.0
2018-08-17 15:10:00,225.29,225.37,225.27,225.36,6120.0,203.7114,203.7837,203.6933,203.7747,6120.0
2018-08-17 15:15:00,225.4,225.5,225.39,225.5,6918.0,203.8108,203.9013,203.8018,203.9013,6918.0
2018-08-17 15:20:00,225.47,225.56,225.45,225.56,9971.0,203.8741,203.9555,203.856,203.9555,9971.0
2018-08-17 15:25:00,225.56,225.58,225.37,225.41,11908.0,203.9555,203.9736,203.7837,203.8199,11908.0
2018-08-17 15:30:00,225.43,225.52,225.36,225.49,17686.0,203.838,203.9193,203.7747,203.8922,17686.0
2018-08-17 15:35:00,225.49,225.57,225.44,225.47,11643.0,203.8922,203.9646,203.847,203.8741,11643.0
2018-08-17 15:40:00,225.47,225.78,225.46,225.74,30444.0,203.8741,204.1544,203.8651,204.1183,30444.0
2018-08-17 15:45:00,225.72,225.73,225.47,225.47,33793.0,204.1002,204.1092,203.8741,203.8741,33793.0
2018-08-17 15:50:00,225.46,225.74,225.46,225.67,44616.0,203.8651,204.1183,203.8651,204.055,44616.0
2018-08-17 15:55:00,225.66,225.88,225.61,225.68,122837.0,204.0459,204.2449,204.0007,204.064,122837.0
2018-08-20 09:30:00,226.0,226.89,225.97,226.75,43014.0,204.3534,205.1581,204.3262,205.0315,43014.0
2018-08-20 09:35:00,226.76,227.05,226.49,226.5,18761.0,205.0406,205.3028,204.7964,204.8055,18761.0
2018-08-20 09:40:00,226.5,226.88,226.25,226.32,20877.0,204.8055,205.1491,204.5794,204.6427,20877.0
2018-08-20 09:45:00,226.37,226.73,226.37,226.69,9862.0,204.6879,205.0134,204.6879,204.9773,9862.0
2018-08-20 09:50:00,226.75,227.02,226.69,226.98,14744.0,205.0315,205.2757,204.9773,205.2395,14744.0
2018-08-20 09:55:00,226.98,227.13,226.64,226.71,22128.0,205.2395,205.3751,204.9321,204.9954,22128.0
2018-08-20 10:00:00,226.67,227.01,226.54,226.94,15468.0,204.9592,205.2666,204.8416,205.2033,15468.0
2018-08-20 10:05:00,226.92,227.45,226.91,227.17,12426.0,205.1853,205.6645,205.1762,205.4113,12426.0
2018-08-20 10:10:00,227.19,227.28,226.99,227.15,21506.0,205.4294,205.5108,205.2485,205.3932,21506.0
2018-08-20 10:15:00,227.15,227.63,227.04,227.62,12776.0,205.3932,205.8272,205.2938,205.8182,12776.0
2018-08-20 10:20:00,227.64,228.03,227.58,227.72,25912.0,205.8363,206.1889,205.782,205.9086,25912.0
2018-08-20 10:25:00,227.72,227.86,227.66,227.84,23922.0,205.9086,206.0352,205.8544,206.0171,23922.0
2018-08-20 10:30:00,227.84,228.19,227.67,228.11,19107.0,206.0171,206.3336,205.8634,206.2613,19107.0
2018-08-20 10:35:00,228.18,228.22,227.71,227.71,19244.0,206.3246,206.3607,205.8996,205.8996,19244.0
2018-08-20 10:40:00,227.71,227.81,227.58,227.73,15671.0,205.8996,205.99,205.782,205.9177,15671.0
2018-08-20 10:45:00,227.74,227.83,227.69,227.69,18608.0,205.9267,206.0081,205.8815,205.8815,18608.0
2018-08-20 10:50:00,227.71,227.8,227.59,227.62,11369.0,205.8996,205.981,205.7911,205.8182,11369.0
2018-08-20 10:55:00,227.64,227.7,227.5,227.59,11384.0,205.8363,205.8905,205.7097,205.7911,11384.0
2018-08-20 11:00:00,227.59,227.89,227.58,227.86,8467.0,205.7911,206.0623,205.782,206.0352,8467.0
2018-08-20 11:05:00,227.87,227.89,227.66,227.69,9513.0,206.0443,206.0623,205.8544,205.8815,9513.0
2018-08-20 11:10:00,227.65,227.81,227.62,227.8,15579.0,205.8453,205.99,205.8182,205.981,15579.0
2018-08-20 11:15:00,227.76,227.86,227.7,227.7,17389.0,205.9448,206.0352,205.8905,205.8905,17389.0
2018-08-20 11:20:00,227.7,227.87,227.65,227.71,17805.0,205.8905,206.0443,205.8453,205.8996,17805.0
2018-08-20 11:25:00,227.71,227.8,227.61,227.69,5975.0,205.8996,205.981,205.8092,205.8815,5975.0
2018-08-20 11:30:00,227.67,227.77,227.61,227.63,5230.0,205.8634,205.9538,205.8092,205.8272,5230.0
2018-08-20 11:35:00,227.71,227.71,227.59,227.65,52143.0,205.8996,205.8996,205.7911,205.8453,52143.0
2018-08-20 11:40:00,227.63,227.64,227.33,227.35,13357.0,205.8272,205.8363,205.556,205.5741,13357.0
2018-08-20 11:45:00,227.39,227.45,227.25,227.38,13107.0,205.6102,205.6645,205.4836,205.6012,13107.0
2018-08-20 11:50:00,227.41,227.56,227.38,227.45,7717.0,205.6283,205.764,205.6012,205.6645,7717.0
2018-08-20 11:55:00,227.44,227.54,227.4,227.48,12292.0,205.6554,205.7459,205.6193,205.6916,12292.0
2018-08-20 12:00:00,227.55,227.56,227.46,227.51,6300.0,205.7549,205.764,205.6735,205.7187,6300.0
2018-08-20 12:05:00,227.54,227.55,227.43,227.43,4445.0,205.7459,205.7549,205.6464,205.6464,4445.0
2018-08-20 12:10:00,227.48,227.51,227.41,227.47,9862.0,205.6916,205.7187,205.6283,205.6826,9862.0
2018-08-20 12:15:00,227.46,227.53,227.44,227.53,8206.0,205.6735,205.7368,205.6554,205.7368,8206.0
2018-08-20 12:20:00,227.53,227.54,227.45,227.47,7419.0,205.7368,205.7459,205.6645,205.6826,7419.0
2018-08-20 12:25:00,227.46,227.57,227.45,227.56,15544.0,205.6735,205.773,205.6645,205.764,15544.0
2018-08-20 12:30:00,227.59,227.77,227.59,227.71,53020.0,205.7911,205.9538,205.7911,205.8996,53020.0
2018-08-20 12:35:00,227.73,227.73,227.48,227.51,15217.0,205.9177,205.9177,205.6916,205.7187,15217.0
2018-08-20 12:40:00,227.55,227.58,227.36,227.45,30075.0,205.7549,205.782,205.5831,205.6645,30075.0
2018-08-20 12:45:00,227.49,227.59,227.46,227.58,4330.0,205.7007,205.7911,205.6735,205.782,4330.0
2018-08-20 12:50:00,227.54,227.71,227.52,227.66,10829.0,205.7459,205.8996,205.7278,205.8544,10829.0
2018-08-20 12:55:00,227.67,227.7,227.57,227.6,6086.0,205.8634,205.8905,205.773,205.8001,6086.0
2018-08-20 13:00:00,227.6,227.65,227.51,227.55,20317.0,205.8001,205.8453,205.7187,205.7549,20317.0
2018-08-20 13:05:00,227.54,227.59,227.41,227.46,10143.0,205.7459,205.7911,205.6283,205.6735,10143.0
2018-08-20 13:10:00,227.48,227.56,227.48,227.52,7971.0,205.6916,205.764,205.6916,205.7278,7971.0
2018-08-20 13:15:00,227.52,227.52,227.28,227.33,9289.0,205.7278,205.7278,205.5108,205.556,9289.0
2018-08-20 13:20:00,227.33,227.47,227.32,227.42,4628.0,205.556,205.6826,205.5469,205.6374,4628.0
2018-08-20 13:25:00,227.43,227.53,227.43,227.53,3418.0,205.6464,205.7368,205.6464,205.7368,3418.0
2018-08-20 13:30:00,227.56,227.63,227.55,227.62,2800.0,205.764,205.8272,205.7549,205.8182,2800.0
2018-08-20 13:35:00,227.66,227.66,227.47,227.5,11445.0,205.8544,205.8544,205.6826,205.7097,11445.0
2018-08-20 13:40:00,227.48,227.61,227.46,227.6,9263.0,205.6916,205.8092,205.6735,205.8001,9263.0
2018-08-20 13:45:00,227.61,227.63,227.57,227.6,1867.0,205.8092,205.8272,205.773,205.8001,1867.0
2018-08-20 13:50:00,227.62,227.65,227.54,227.55,5110.0,205.8182,205.8453,205.7459,205.7549,5110.0
2018-08-20 13:55:00,227.55,227.62,227.55,227.58,3440.0,205.7549,205.8182,205.7549,205.782,3440.0
2018-08-20 14:00:00,227.57,227.65,227.53,227.6,12747.0,205.773,205.8453,205.7368,205.8001,12747.0
2018-08-20 14:05:00,227.64,227.7,227.5,227.52,14927.0,205.8363,205.8905,205.7097,205.7278,14927.0
2018-08-20 14:10:00,227.56,227.63,227.5,227.51,4524.0,205.764,205.8272,205.7097,205.7187,4524.0
2018-08-20 14:15:00,227.51,227.63,227.5,227.58,6466.0,205.7187,205.8272,205.7097,205.782,6466.0
2018-08-20 14:20:00,227.55,227.66,227.52,227.61,15830.0,205.7549,205.8544,205.7278,205.8092,15830.0
2018-08-20 14:25:00,227.57,227.6,227.5,227.52,9095.0,205.773,205.8001,205.7097,205.7278,9095.0
2018-08-20 14:30:00,227.52,227.57,227.46,227.5,10016.0,205.7278,205.773,205.6735,205.7097,10016.0
2018-08-20 14:35:00,227.47,227.57,227.43,227.44,41383.0,205.6826,205.773,205.6464,205.6554,41383.0
2018-08-20 14:40:00,227.42,227.45,227.26,227.34,22660.0,205.6374,205.6645,205.4927,205.565,22660.0
2018-08-20 14:45:00,227.3,227.39,227.26,227.3,15386.0,205.5289,205.6102,205.4927,205.5289,15386.0
2018-08-20 14:50:00,227.29,227.29,227.09,227.09,13456.0,205.5198,205.5198,205.339,205.339,13456.0
2018-08-20 14:55:00,227.09,227.26,227.08,227.25,8350.0,205.339,205.4927,205.3299,205.4836,8350.0
2018-08-20 15:00:00,227.28,227.34,227.25,227.26,10253.0,205.5108,205.565,205.4836,205.4927,10253.0
2018-08-20 15:05:00,227.26,227.3,227.24,227.29,8231.0,205.4927,205.5289,205.4746,205.5198,8231.0
2018-08-20 15:10:00,227.31,227.49,227.3,227.45,19940.0,205.5379,205.7007,205.5289,205.6645,19940.0
2018-08-20 15:15:00,227.44,227.53,227.4,227.5,21560.0,205.6554,205.7368,205.6193,205.7097,21560.0
2018-08-20 15:20:00,227.48,227.5,227.44,227.49,4288.0,205.6916,205.7097,205.6554,205.7007,4288.0
2018-08-20 15:25:00,227.49,227.65,227.47,227.59,11048.0,205.7007,205.8453,205.6826,205.7911,11048.0
2018-08-20 15:30:00,227.58,227.61,227.38,227.46,16115.0,205.782,205.8092,205.6012,205.6735,16115.0
2018-08-20 15:35:00,227.45,227.48,227.43,227.47,8478.0,205.6645,205.6916,205.6464,205.6826,8478.0
2018-08-20 15:40:00,227.46,227.52,227.44,227.47,19481.0,205.6735,205.7278,205.6554,205.6826,19481.0
2018-08-20 15:45:00,227.47,227.51,227.44,227.48,21337.0,205.6826,205.7187,205.6554,205.6916,21337.0
2018-08-20 15:50:00,227.45,227.45,227.28,227.41,33927.0,205.6645,205.6645,205.5108,205.6283,33927.0
2018-08-20 15:55:00,227.4,227.46,227.3,227.38,68636.0,205.6193,205.6735,205.5289,205.6012,68636.0
2018-08-21 09:30:00,229.49,230.1,229.01,229.81,99901.0,207.5091,208.0607,207.0751,207.7984,99901.0
2018-08-21 09:35:00,229.81,229.91,228.56,228.82,47066.0,207.7984,207.8889,206.6682,206.9033,47066.0
2018-08-21 09:40:00,228.98,229.58,228.82,229.38,20212.0,207.0479,207.5905,206.9033,207.4096,20212.0
2018-08-21 09:45:00,229.5,229.51,229.02,229.14,11913.0,207.5181,207.5272,207.0841,207.1926,11913.0
2018-08-21 09:50:00,229.08,229.28,228.96,229.14,36404.0,207.1384,207.3192,207.0299,207.1926,36404.0
2018-08-21 09:55:00,229.03,229.46,228.94,229.44,12578.0,207.0932,207.482,207.0118,207.4639,12578.0
2018-08-21 10:00:00,229.45,229.52,229.01,229.03,18221.0,207.4729,207.5362,207.0751,207.0932,18221.0
2018-08-21 10:05:00,228.95,229.3,228.95,229.3,15547.0,207.0208,207.3373,207.0208,207.3373,15547.0
2018-08-21 10:10:00,229.24,229.24,228.77,228.8,10827.0,207.283,207.283,206.8581,206.8852,10827.0
2018-08-21 10:15:00,228.8,228.82,228.19,228.22,18115.0,206.8852,206.9033,206.3336,206.3607,18115.0
2018-08-21 10:20:00,228.23,228.44,228.15,228.36,13301.0,206.3698,206.5597,206.2974,206.4873,13301.0
2018-08-21 10:25:00,228.35,228.65,228.08,228.11,24881.0,206.4783,206.7495,206.2341,206.2613,24881.0
2018-08-21 10:30:00,228.14,228.29,228.12,228.28,11556.0,206.2884,206.424,206.2703,206.415,11556.0
2018-08-21 10:35:00,228.35,228.35,228.08,228.16,6714.0,206.4783,206.4783,206.2341,206.3065,6714.0
2018-08-21 10:40:00,228.18,228.24,227.86,227.89,22147.0,206.3246,206.3788,206.0352,206.0623,22147.0
2018-08-21 10:45:00,227.85,228.01,227.7,227.72,18997.0,206.0262,206.1708,205.8905,205.9086,18997.0
2018-08-21 10:50:00,227.72,228.05,227.72,227.94,11581.0,205.9086,206.207,205.9086,206.1076,11581.0
2018-08-21 10:55:00,227.91,228.07,227.82,228.04,6961.0,206.0804,206.2251,205.999,206.198,6961.0
2018-08-21 11:00:00,228.08,228.29,228.08,228.19,6883.0,206.2341,206.424,206.2341,206.3336,6883.0
2018-08-21 11:05:00,228.16,228.37,228.1,228.26,9038.0,206.3065,206.4964,206.2522,206.3969,9038.0
2018-08-21 11:10:00,228.34,228.49,228.21,228.49,11158.0,206.4692,206.6049,206.3517,206.6049,11158.0
2018-08-21 11:15:00,228.44,228.56,228.44,228.56,14642.0,206.5597,206.6682,206.5597,206.6682,14642.0
2018-08-21 11:20:00,228.56,228.57,228.47,228.52,8238.0,206.6682,206.6772,206.5868,206.632,8238.0
2018-08-21 11:25:00,228.55,228.59,228.41,228.43,10120.0,206.6591,206.6953,206.5325,206.5506,10120.0
2018-08-21 11:30:00,228.46,228.63,228.46,228.61,10862.0,206.5777,206.7315,206.5777,206.7134,10862.0
2018-08-21 11:35:00,228.58,228.65,228.51,228.62,8005.0,206.6863,206.7495,206.623,206.7224,8005.0
2018-08-21 11:40:00,228.64,228.84,228.63,228.84,8991.0,206.7405,206.9214,206.7315,206.9214,8991.0
2018-08-21 11:45:00,228.84,228.86,228.72,228.81,15084.0,206.9214,206.9394,206.8128,206.8942,15084.0
2018-08-21 11:50:00,228.82,228.92,228.8,228.9,11208.0,206.9033,206.9937,206.8852,206.9756,11208.0
2018-08-21 11:55:00,228.9,228.96,228.82,228.95,19000.0,206.9756,207.0299,206.9033,207.0208,19000.0
2018-08-21 12:00:00,228.95,229.12,228.94,229.08,12926.0,207.0208,207.1745,207.0118,207.1384,12926.0
2018-08-21 12:05:00,229.08,229.1,228.92,228.94,8181.0,207.1384,207.1564,206.9937,207.0118,8181.0
2018-08-21 12:10:00,228.9,228.92,228.81,228.88,6313.0,206.9756,206.9937,206.8942,206.9575,6313.0
2018-08-21 12:15:00,228.86,229.03,228.86,229.0,4968.0,206.9394,207.0932,206.9394,207.066,4968.0
2018-08-21 12:20:00,228.98,229.02,228.91,229.0,7634.0,207.0479,207.0841,206.9846,207.066,7634.0
2018-08-21 12:25:00,229.03,229.22,229.02,229.18,7485.0,207.0932,207.265,207.0841,207.2288,7485.0
2018-08-21 12:30:00,229.17,229.25,229.09,229.12,6940.0,207.2197,207.2921,207.1474,207.1745,6940.0
2018-08-21 12:35:00,229.12,229.12,229.04,229.05,5778.0,207.1745,207.1745,207.1022,207.1112,5778.0
2018-08-21 12:40:00,229.02,229.03,228.95,229.03,3025.0,207.0841,207.0932,207.0208,207.0932,3025.0
2018-08-21 12:45:00,229.1,229.18,229.05,229.05,6081.0,207.1564,207.2288,207.1112,207.1112,6081.0
2018-08-21 12:50:00,229.04,229.18,228.96,229.15,7393.0,207.1022,207.2288,207.0299,207.2017,7393.0
2018-08-21 12:55:00,229.14,229.28,229.12,229.21,6580.0,207.1926,207.3192,207.1745,207.2559,6580.0
2018-08-21 13:00:00,229.23,229.35,229.23,229.26,5819.0,207.274,207.3825,207.274,207.3011,5819.0
2018-08-21 13:05:00,229.26,229.32,229.16,229.29,5588.0,207.3011,207.3554,207.2107,207.3282,5588.0
2018-08-21 13:10:00,229.31,229.33,229.19,229.28,4561.0,207.3463,207.3644,207.2378,207.3192,4561.0
2018-08-21 13:15:00,229.33,229.33,229.19,229.25,9801.0,207.3644,207.3644,207.2378,207.2921,9801.0
2018-08-21 13:20:00,229.2,229.3,229.19,229.27,6797.0,207.2469,207.3373,207.2378,207.3102,6797.0
2018-08-21 13:25:00,229.24,229.32,229.21,229.3,5864.0,207.283,207.3554,207.2559,207.3373,5864.0
2018-08-21 13:30:00,229.28,229.31,229.21,229.25,8431.0,207.3192,207.3463,207.2559,207.2921,8431.0
2018-08-21 13:35:00,229.27,229.33,229.26,229.26,6128.0,207.3102,207.3644,207.3011,207.3011,6128.0
2018-08-21 13:40:00,229.27,229.31,229.18,229.19,5870.0,207.3102,207.3463,207.2288,207.2378,5870.0
2018-08-21 13:45:00,229.16,229.24,229.15,229.2,8614.0,207.2107,207.283,207.2017,207.2469,8614.0
2018-08-21 13:50:00,229.2,229.23,229.13,229.2,10000.0,207.2469,207.274,207.1836,207.2469,10000.0
2018-08-21 13:55:00,229.23,229.23,229.15,229.22,7216.0,207.274,207.274,207.2017,207.265,7216.0
2018-08-21 14:00:00,229.2,229.24,229.14,229.14,9539.0,207.2469,207.283,207.1926,207.1926,9539.0
2018-08-21 14:05:00,229.13,229.15,228.88,228.92,39608.0,207.1836,207.2017,206.9575,206.9937,39608.0
2018-08-21 14:10:00,228.91,228.91,228.57,228.59,13774.0,206.9846,206.9846,206.6772,206.6953,13774.0
2018-08-21 14:15:00,228.59,228.82,228.57,228.65,25903.0,206.6953,206.9033,206.6772,206.7495,25903.0
2018-08-21 14:20:00,228.65,228.7,228.59,228.65,5993.0,206.7495,206.7948,206.6953,206.7495,5993.0
2018-08-21 14:25:00,228.65,228.76,228.64,228.64,9304.0,206.7495,206.849,206.7405,206.7405,9304.0
2018-08-21 14:30:00,228.64,228.77,228.55,228.72,9241.0,206.7405,206.8581,206.6591,206.8128,9241.0
2018-08-21 14:35:00,228.74,228.74,228.6,228.67,7015.0,206.8309,206.8309,206.7043,206.7676,7015.0
2018-08-21 14:40:00,228.67,228.7,228.52,228.56,18575.0,206.7676,206.7948,206.632,206.6682,18575.0
2018-08-21 14:45:00,228.54,228.57,228.34,228.35,10616.0,206.6501,206.6772,206.4692,206.4783,10616.0
2018-08-21 14:50:00,228.33,228.51,228.33,228.48,5610.0,206.4602,206.623,206.4602,206.5958,5610.0
2018-08-21 14:55:00,228.46,228.54,228.4,228.45,9510.0,206.5777,206.6501,206.5235,206.5687,9510.0
2018-08-21 15:00:00,228.47,228.6,228.41,228.56,10712.0,206.5868,206.7043,206.5325,206.6682,10712.0
2018-08-21 15:05:00,228.56,228.59,228.51,228.55,6804.0,206.6682,206.6953,206.623,206.6591,6804.0
2018-08-21 15:10:00,228.57,228.66,228.57,228.62,6195.0,206.6772,206.7586,206.6772,206.7224,6195.0
2018-08-21 15:15:00,228.61,228.77,228.58,228.75,8100.0,206.7134,206.8581,206.6863,206.84,8100.0
2018-08-21 15:20:00,228.75,228.8,228.7,228.76,12075.0,206.84,206.8852,206.7948,206.849,12075.0
2018-08-21 15:25:00,228.76,228.81,228.75,228.79,8656.0,206.849,206.8942,206.84,206.8761,8656.0
2018-08-21 15:30:00,228.8,228.85,228.73,228.81,13108.0,206.8852,206.9304,206.8219,206.8942,13108.0
2018-08-21 15:35:00,228.8,228.8,228.7,228.79,9426.0,206.8852,206.8852,206.7948,206.8761,9426.0
2018-08-21 15:40:00,228.8,228.84,228.65,228.68,20618.0,206.8852,206.9214,206.7495,206.7767,20618.0
2018-08-21 15:45:00,228.68,228.7,228.38,228.39,34752.0,206.7767,206.7948,206.5054,206.5145,34752.0
2018-08-21 15:50:00,228.36,228.64,228.28,228.64,27775.0,206.4873,206.7405,206.415,206.7405,27775.0
2018-08-21 15:55:00,228.64,228.83,228.54,228.54,77554.0,206.7405,206.9123,206.6501,206.6501,77554.0
2018-08-22 09:30:00,228.48,230.22,228.48,229.72,50714.0,206.5958,208.1692,206.5958,207.7171,50714.0
2018-08-22 09:35:00,229.48,229.48,228.38,229.21,10044.0,207.5,207.5,206.5054,207.2559,10044.0
2018-08-22 09:40:00,229.11,229.38,229.01,229.17,10642.0,207.1655,207.4096,207.0751,207.2197,10642.0
2018-08-22 09:45:00,229.17,229.22,228.75,228.92,8425.0,207.2197,207.265,206.84,206.9937,8425.0
2018-08-22 09:50:00,228.96,229.05,228.7,228.76,7638.0,207.0299,207.1112,206.7948,206.849,7638.0
2018-08-22 09:55:00,228.85,229.02,228.82,228.94,4809.0,206.9304,207.0841,206.9033,207.0118,4809.0
2018-08-22 10:00:00,228.99,229.5,228.85,229.44,8657.0,207.057,207.5181,206.9304,207.4639,8657.0
2018-08-22 10:05:00,229.51,229.89,229.33,229.33,12984.0,207.5272,207.8708,207.3644,207.3644,12984.0
2018-08-22 10:10:00,229.41,229.87,229.41,229.79,10470.0,207.4368,207.8527,207.4368,207.7804,10470.0
2018-08-22 10:15:00,229.78,230.03,229.72,229.96,15851.0,207.7713,207.9974,207.7171,207.9341,15851.0
2018-08-22 10:20:00,229.9,229.99,229.72,229.93,11534.0,207.8798,207.9612,207.7171,207.9069,11534.0
2018-08-22 10:25:00,229.92,229.94,229.61,229.72,8507.0,207.8979,207.916,207.6176,207.7171,8507.0
2018-08-22 10:30:00,229.7,229.75,229.49,229.68,6829.0,207.699,207.7442,207.5091,207.6809,6829.0
2018-08-22 10:35:00,229.6,229.86,229.44,229.8,21771.0,207.6086,207.8437,207.4639,207.7894,21771.0
2018-08-22 10:40:00,229.77,229.84,229.72,229.74,9450.0,207.7623,207.8256,207.7171,207.7351,9450.0
2018-08-22 10:45:00,229.66,229.86,229.66,229.86,4750.0,207.6628,207.8437,207.6628,207.8437,4750.0
2018-08-22 10:50:00,229.86,229.93,229.64,229.75,7359.0,207.8437,207.9069,207.6447,207.7442,7359.0
2018-08-22 10:55:00,229.76,229.78,229.68,229.71,3443.0,207.7532,207.7713,207.6809,207.708,3443.0
2018-08-22 11:00:00,229.69,229.69,229.54,229.55,3923.0,207.6899,207.6899,207.5543,207.5633,3923.0
2018-08-22 11:05:00,229.54,229.66,229.54,229.63,6502.0,207.5543,207.6628,207.5543,207.6357,6502.0
2018-08-22 11:10:00,229.61,229.69,229.55,229.56,4779.0,207.6176,207.6899,207.5633,207.5724,4779.0
2018-08-22 11:15:00,229.54,229.62,229.44,229.59,9191.0,207.5543,207.6266,207.4639,207.5995,9191.0
2018-08-22 11:20:00,229.61,229.76,229.6,229.74,3182.0,207.6176,207.7532,207.6086,207.7351,3182.0
2018-08-22 11:25:00,229.76,229.92,229.76,229.87,7938.0,207.7532,207.8979,207.7532,207.8527,7938.0
2018-08-22 11:30:00,229.87,229.98,229.83,229.94,7499.0,207.8527,207.9522,207.8165,207.916,7499.0
2018-08-22 11:35:00,229.93,230.01,229.88,229.95,15104.0,207.9069,207.9793,207.8617,207.925,15104.0
2018-08-22 11:40:00,229.95,230.05,229.91,229.98,7755.0,207.925,208.0155,207.8889,207.9522,7755.0
2018-08-22 11:45:00,230.0,230.06,229.9,229.94,13687.0,207.9702,208.0245,207.8798,207.916,13687.0
2018-08-22 11:50:00,229.98,229.98,229.8,229.83,12038.0,207.9522,207.9522,207.7894,207.8165,12038.0
2018-08-22 11:55:00,229.86,229.91,229.81,229.84,8000.0,207.8437,207.8889,207.7984,207.8256,8000.0
2018-08-22 12:00:00,229.84,230.23,229.82,230.23,8675.0,207.8256,208.1782,207.8075,208.1782,8675.0
2018-08-22 12:05:00,230.23,230.23,230.06,230.12,7347.0,208.1782,208.1782,208.0245,208.0787,7347.0
2018-08-22 12:10:00,230.11,230.12,229.93,230.02,6292.0,208.0697,208.0787,207.9069,207.9883,6292.0
2018-08-22 12:15:00,230.01,230.08,229.98,230.01,11197.0,207.9793,208.0426,207.9522,207.9793,11197.0
2018-08-22 12:20:00,230.0,230.02,229.96,229.96,3707.0,207.9702,207.9883,207.9341,207.9341,3707.0
2018-08-22 12:25:00,229.96,230.05,229.9,230.05,5474.0,207.9341,208.0155,207.8798,208.0155,5474.0
2018-08-22 12:30:00,230.05,230.05,229.93,229.94,4303.0,208.0155,208.0155,207.9069,207.916,4303.0
2018-08-22 12:35:00,229.96,229.96,229.87,229.9,6446.0,207.9341,207.9341,207.8527,207.8798,6446.0
2018-08-22 12:40:00,229.93,229.99,229.93,229.93,2198.0,207.9069,207.9612,207.9069,207.9069,2198.0
2018-08-22 12:45:00,229.93,229.97,229.91,229.96,3411.0,207.9069,207.9431,207.8889,207.9341,3411.0
2018-08-22 12:50:00,229.96,230.01,229.9,229.96,4935.0,207.9341,207.9793,207.8798,207.9341,4935.0
2018-08-22 12:55:00,229.92,229.97,229.82,229.91,19314.0,207.8979,207.9431,207.8075,207.8889,19314.0
2018-08-22 13:00:00,229.89,229.94,229.82,229.82,10821.0,207.8708,207.916,207.8075,207.8075,10821.0
2018-08-22 13:05:00,229.81,229.84,229.67,229.77,33526.0,207.7984,207.8256,207.6719,207.7623,33526.0
2018-08-22 13:10:00,229.75,229.75,229.63,229.66,4150.0,207.7442,207.7442,207.6357,207.6628,4150.0
2018-08-22 13:15:00,229.62,229.7,229.58,229.62,4267.0,207.6266,207.699,207.5905,207.6266,4267.0
2018-08-22 13:20:00,229.61,229.75,229.58,229.72,8620.0,207.6176,207.7442,207.5905,207.7171,8620.0
2018-08-22 13:25:00,229.74,229.92,229.71,229.84,6791.0,207.7351,207.8979,207.708,207.8256,6791.0
2018-08-22 13:30:00,229.89,229.9,229.79,229.86,2402.0,207.8708,207.8798,207.7804,207.8437,2402.0
2018-08-22 13:35:00,229.85,229.88,229.82,229.82,3674.0,207.8346,207.8617,207.8075,207.8075,3674.0
2018-08-22 13:40:00,229.83,229.87,229.8,229.87,1750.0,207.8165,207.8527,207.7894,207.8527,1750.0
2018-08-22 13:45:00,229.84,229.88,229.67,229.68,4889.0,207.8256,207.8617,207.6719,207.6809,4889.0
2018-08-22 13:50:00,229.67,229.67,229.58,229.64,4635.0,207.6719,207.6719,207.5905,207.6447,4635.0
2018-08-22 13:55:00,229.68,229.77,229.66,229.75,4800.0,207.6809,207.7623,207.6628,207.7442,4800.0
2018-08-22 14:00:00,229.77,230.02,229.71,229.93,7667.0,207.7623,207.9883,207.708,207.9069,7667.0
2018-08-22 14:05:00,229.9,229.95,229.84,229.87,2916.0,207.8798,207.925,207.8256,207.8527,2916.0
2018-08-22 14:10:00,229.88,229.88,229.64,229.68,6923.0,207.8617,207.8617,207.6447,207.6809,6923.0
2018-08-22 14:15:00,229.7,229.7,229.51,229.54,5574.0,207.699,207.699,207.5272,207.5543,5574.0
2018-08-22 14:20:00,229.56,229.56,229.37,229.38,3959.0,207.5724,207.5724,207.4006,207.4096,3959.0
2018-08-22 14:25:00,229.35,229.44,229.32,229.44,8779.0,207.3825,207.4639,207.3554,207.4639,8779.0
2018-08-22 14:30:00,229.43,229.49,229.33,229.42,7968.0,207.4548,207.5091,207.3644,207.4458,7968.0
2018-08-22 14:35:00,229.47,229.49,229.35,229.36,5723.0,207.491,207.5091,207.3825,207.3915,5723.0
2018-08-22 14:40:00,229.33,229.33,229.16,229.21,5887.0,207.3644,207.3644,207.2107,207.2559,5887.0
2018-08-22 14:45:00,229.18,229.21,228.76,228.81,14559.0,207.2288,207.2559,206.849,206.8942,14559.0
2018-08-22 14:50:00,228.82,228.95,228.72,228.9,8939.0,206.9033,207.0208,206.8128,206.9756,8939.0
2018-08-22 14:55:00,228.84,228.93,228.73,228.9,5228.0,206.9214,207.0027,206.8219,206.9756,5228.0
2018-08-22 15:00:00,228.96,229.06,228.91,228.97,31063.0,207.0299,207.1203,206.9846,207.0389,31063.0
2018-08-22 15:05:00,228.97,229.12,228.92,229.11,10586.0,207.0389,207.1745,206.9937,207.1655,10586.0
2018-08-22 15:10:00,229.12,229.2,229.09,229.2,4111.0,207.1745,207.2469,207.1474,207.2469,4111.0
2018-08-22 15:15:00,229.19,229.27,229.18,229.23,7546.0,207.2378,207.3102,207.2288,207.274,7546.0
2018-08-22 15:20:00,229.22,229.27,229.2,229.24,5197.0,207.265,207.3102,207.2469,207.283,5197.0
2018-08-22 15:25:00,229.24,229.25,229.19,229.21,3228.0,207.283,207.2921,207.2378,207.2559,3228.0
2018-08-22 15:30:00,229.21,229.27,229.17,229.22,6825.0,207.2559,207.3102,207.2197,207.265,6825.0
2018-08-22 15:35:00,229.2,229.32,229.19,229.27,9232.0,207.2469,207.3554,207.2378,207.3102,9232.0
2018-08-22 15:40:00,229.26,229.32,229.18,229.27,4981.0,207.3011,207.3554,207.2288,207.3102,4981.0
2018-08-22 15:45:00,229.27,229.31,229.21,229.24,10330.0,207.3102,207.3463,207.2559,207.283,10330.0
2018-08-22 15:50:00,229.24,229.25,229.05,229.25,23948.0,207.283,207.2921,207.1112,207.2921,23948.0
2018-08-22 15:55:00,229.24,229.35,229.2,229.22,49503.0,207.283,207.3825,207.2469,207.265,49503.0
2018-08-23 09:30:00,229.0,229.5,228.57,228.95,26917.0,207.066,207.5181,206.6772,207.0208,26917.0
2018-08-23 09:35:00,229.07,229.35,228.67,228.93,14079.0,207.1293,207.3825,206.7676,207.0027,14079.0
2018-08-23 09:40:00,228.93,229.13,228.77,228.96,5499.0,207.0027,207.1836,206.8581,207.0299,5499.0
2018-08-23 09:45:00,228.99,229.26,228.92,229.15,8785.0,207.057,207.3011,206.9937,207.2017,8785.0
2018-08-23 09:50:00,229.14,229.77,229.14,229.54,7580.0,207.1926,207.7623,207.1926,207.5543,7580.0
2018-08-23 09:55:00,229.48,229.58,229.38,229.44,3824.0,207.5,207.5905,207.4096,207.4639,3824.0
2018-08-23 10:00:00,229.5,229.52,229.37,229.47,4847.0,207.5181,207.5362,207.4006,207.491,4847.0
2018-08-23 10:05:00,229.53,229.68,229.53,229.63,4098.0,207.5453,207.6809,207.5453,207.6357,4098.0
2018-08-23 10:10:00,229.64,229.7,229.46,229.53,7768.0,207.6447,207.699,207.482,207.5453,7768.0
2018-08-23 10:15:00,229.55,229.69,229.52,229.58,5135.0,207.5633,207.6899,207.5362,207.5905,5135.0
2018-08-23 10:20:00,229.61,229.72,229.61,229.64,7986.0,207.6176,207.7171,207.6176,207.6447,7986.0
2018-08-23 10:25:00,229.62,229.98,229.62,229.98,6384.0,207.6266,207.9522,207.6266,207.9522,6384.0
2018-08-23 10:30:00,229.94,230.2,229.94,230.12,6429.0,207.916,208.1511,207.916,208.0787,6429.0
2018-08-23 10:35:00,230.1,230.1,229.98,230.04,6678.0,208.0607,208.0607,207.9522,208.0064,6678.0
2018-08-23 10:40:00,230.03,230.14,229.92,230.12,6601.0,207.9974,208.0968,207.8979,208.0787,6601.0
2018-08-23 10:45:00,230.1,230.12,229.95,229.98,5264.0,208.0607,208.0787,207.925,207.9522,5264.0
2018-08-23 10:50:00,229.98,230.08,229.94,229.94,3497.0,207.9522,208.0426,207.916,207.916,3497.0
2018-08-23 10:55:00,229.98,230.07,229.92,229.96,9545.0,207.9522,208.0335,207.8979,207.9341,9545.0
2018-08-23 11:00:00,229.93,230.13,229.87,230.12,6979.0,207.9069,208.0878,207.8527,208.0787,6979.0
2018-08-23 11:05:00,230.1,230.29,230.04,230.2,7029.0,208.0607,208.2325,208.0064,208.1511,7029.0
2018-08-23 11:10:00,230.2,230.22,230.03,230.17,4450.0,208.1511,208.1692,207.9974,208.124,4450.0
2018-08-23 11:15:00,230.15,230.35,230.0,230.0,10527.0,208.1059,208.2867,207.9702,207.9702,10527.0
2018-08-23 11:20:00,230.01,230.24,229.99,230.22,15383.0,207.9793,208.1873,207.9612,208.1692,15383.0
2018-08-23 11:25:00,230.22,230.22,230.04,230.14,13022.0,208.1692,208.1692,208.0064,208.0968,13022.0
2018-08-23 11:30:00,230.11,230.12,229.92,229.97,12762.0,208.0697,208.0787,207.8979,207.9431,12762.0
2018-08-23 11:35:00,229.93,230.0,229.86,229.88,2169.0,207.9069,207.9702,207.8437,207.8617,2169.0
2018-08-23 11:40:00,229.86,230.03,229.8,229.92,4583.0,207.8437,207.9974,207.7894,207.8979,4583.0
2018-08-23 11:45:00,229.94,230.08,229.94,230.05,4029.0,207.916,208.0426,207.916,208.0155,4029.0
2018-08-23 11:50:00,230.03,230.12,230.0,230.0,8328.0,207.9974,208.0787,207.9702,207.9702,8328.0
2018-08-23 11:55:00,230.03,230.14,229.99,230.0,3550.0,207.9974,208.0968,207.9612,207.9702,3550.0
2018-08-23 12:00:00,230.0,230.07,229.98,229.99,2723.0,207.9702,208.0335,207.9522,207.9612,2723.0
2018-08-23 12:05:00,229.96,229.98,229.86,229.91,5175.0,207.9341,207.9522,207.8437,207.8889,5175.0
2018-08-23 12:10:00,229.98,229.99,229.85,229.87,4490.0,207.9522,207.9612,207.8346,207.8527,4490.0
2018-08-23 12:15:00,229.86,229.87,229.72,229.78,22131.0,207.8437,207.8527,207.7171,207.7713,22131.0
2018-08-23 12:20:00,229.76,229.79,229.71,229.74,5236.0,207.7532,207.7804,207.708,207.7351,5236.0
2018-08-23 12:25:00,229.74,229.83,229.65,229.82,3880.0,207.7351,207.8165,207.6538,207.8075,3880.0
2018-08-23 12:30:00,229.8,229.8,229.67,229.74,3698.0,207.7894,207.7894,207.6719,207.7351,3698.0
2018-08-23 12:35:00,229.74,229.77,229.7,229.72,2475.0,207.7351,207.7623,207.699,207.7171,2475.0
2018-08-23 12:40:00,229.72,229.78,229.7,229.75,5800.0,207.7171,207.7713,207.699,207.7442,5800.0
2018-08-23 12:45:00,229.79,229.91,229.76,229.88,4444.0,207.7804,207.8889,207.7532,207.8617,4444.0
2018-08-23 12:50:00,229.93,229.96,229.83,229.85,8217.0,207.9069,207.9341,207.8165,207.8346,8217.0
2018-08-23 12:55:00,229.88,229.9,229.82,229.85,5383.0,207.8617,207.8798,207.8075,207.8346,5383.0
2018-08-23 13:00:00,229.79,229.84,229.72,229.76,4768.0,207.7804,207.8256,207.7171,207.7532,4768.0
2018-08-23 13:05:00,229.73,229.85,229.71,229.78,5429.0,207.7261,207.8346,207.708,207.7713,5429.0
2018-08-23 13:10:00,229.8,229.82,229.77,229.77,3656.0,207.7894,207.8075,207.7623,207.7623,3656.0
2018-08-23 13:15:00,229.81,229.87,229.79,229.84,2415.0,207.7984,207.8527,207.7804,207.8256,2415.0
2018-08-23 13:20:00,229.87,229.94,229.85,229.85,5616.0,207.8527,207.916,207.8346,207.8346,5616.0
2018-08-23 13:25:00,229.83,229.96,229.83,229.94,3650.0,207.8165,207.9341,207.8165,207.916,3650.0
2018-08-23 13:30:00,229.93,229.97,229.77,229.81,10275.0,207.9069,207.9431,207.7623,207.7984,10275.0
2018-08-23 13:35:00,229.77,229.82,229.71,229.77,7523.0,207.7623,207.8075,207.708,207.7623,7523.0
2018-08-23 13:40:00,229.77,229.84,229.74,229.82,5008.0,207.7623,207.8256,207.7351,207.8075,5008.0
2018-08-23 13:45:00,229.84,229.84,229.75,229.75,5676.0,207.8256,207.8256,207.7442,207.7442,5676.0
2018-08-23 13:50:00,229.79,229.83,229.76,229.8,8390.0,207.7804,207.8165,207.7532,207.7894,8390.0
2018-08-23 13:55:00,229.82,229.9,229.79,229.89,6693.0,207.8075,207.8798,207.7804,207.8708,6693.0
2018-08-23 14:00:00,229.91,229.95,229.88,229.89,4726.0,207.8889,207.925,207.8617,207.8708,4726.0
2018-08-23 14:05:00,229.93,230.06,229.91,229.95,10230.0,207.9069,208.0245,207.8889,207.925,10230.0
2018-08-23 14:10:00,229.95,229.98,229.93,229.96,6901.0,207.925,207.9522,207.9069,207.9341,6901.0
2018-08-23 14:15:00,229.94,229.98,229.9,229.93,4683.0,207.916,207.9522,207.8798,207.9069,4683.0
2018-08-23 14:20:00,229.97,230.02,229.88,229.89,9801.0,207.9431,207.9883,207.8617,207.8708,9801.0
2018-08-23 14:25:00,229.9,229.93,229.88,229.89,8449.0,207.8798,207.9069,207.8617,207.8708,8449.0
2018-08-23 14:30:00,229.89,229.89,229.75,229.75,3105.0,207.8708,207.8708,207.7442,207.7442,3105.0
2018-08-23 14:35:00,229.74,229.75,229.66,229.66,5333.0,207.7351,207.7442,207.6628,207.6628,5333.0
2018-08-23 14:40:00,229.66,229.75,229.63,229.73,8748.0,207.6628,207.7442,207.6357,207.7261,8748.0
2018-08-23 14:45:00,229.73,229.74,229.64,229.74,6758.0,207.7261,207.7351,207.6447,207.7351,6758.0
2018-08-23 14:50:00,229.7,229.76,229.65,229.75,4130.0,207.699,207.7532,207.6538,207.7442,4130.0
2018-08-23 14:55:00,229.76,229.78,229.69,229.72,7549.0,207.7532,207.7713,207.6899,207.7171,7549.0
2018-08-23 15:00:00,229.73,229.76,229.67,229.68,5902.0,207.7261,207.7532,207.6719,207.6809,5902.0
2018-08-23 15:05:00,229.69,229.83,229.69,229.82,5512.0,207.6899,207.8165,207.6899,207.8075,5512.0
2018-08-23 15:10:00,229.84,229.89,229.73,229.75,7456.0,207.8256,207.8708,207.7261,207.7442,7456.0
2018-08-23 15:15:00,229.75,229.76,229.69,229.71,1518.0,207.7442,207.7532,207.6899,207.708,1518.0
2018-08-23 15:20:00,229.73,229.74,229.62,229.63,5700.0,207.7261,207.7351,207.6266,207.6357,5700.0
2018-08-23 15:25:00,229.63,229.64,229.54,229.59,4572.0,207.6357,207.6447,207.5543,207.5995,4572.0
2018-08-23 15:30:00,229.61,229.64,229.51,229.56,10438.0,207.6176,207.6447,207.5272,207.5724,10438.0
2018-08-23 15:35:00,229.53,229.55,229.4,229.4,10017.0,207.5453,207.5633,207.4277,207.4277,10017.0
2018-08-23 15:40:00,229.4,229.45,229.28,229.28,19881.0,207.4277,207.4729,207.3192,207.3192,19881.0
2018-08-23 15:45:00,229.28,229.35,229.21,229.28,23801.0,207.3192,207.3825,207.2559,207.3192,23801.0
2018-08-23 15:50:00,229.25,229.32,229.13,229.32,32936.0,207.2921,207.3554,207.1836,207.3554,32936.0
2018-08-23 15:55:00,229.33,229.54,229.16,229.52,58627.0,207.3644,207.5543,207.2107,207.5362,58627.0
2018-08-24 09:30:00,230.0,230.32,229.6,230.12,36659.0,207.9702,208.2596,207.6086,208.0787,36659.0
2018-08-24 09:35:00,229.99,230.7,229.96,230.55,15629.0,207.9612,208.6032,207.9341,208.4676,15629.0
2018-08-24 09:40:00,230.49,230.67,230.31,230.31,12812.0,208.4133,208.5761,208.2506,208.2506,12812.0
2018-08-24 09:45:00,230.3,230.31,229.94,229.99,13290.0,208.2415,208.2506,207.916,207.9612,13290.0
2018-08-24 09:50:00,229.9,230.21,229.9,230.01,17176.0,207.8798,208.1601,207.8798,207.9793,17176.0
2018-08-24 09:55:00,230.03,230.42,229.83,230.29,38790.0,207.9974,208.35,207.8165,208.2325,38790.0
2018-08-24 10:00:00,230.3,230.42,230.06,230.34,9589.0,208.2415,208.35,208.0245,208.2777,9589.0
2018-08-24 10:05:00,230.35,230.41,230.09,230.13,9803.0,208.2867,208.341,208.0516,208.0878,9803.0
2018-08-24 10:10:00,230.13,230.32,230.13,230.25,5289.0,208.0878,208.2596,208.0878,208.1963,5289.0
2018-08-24 10:15:00,230.29,230.4,230.25,230.28,11633.0,208.2325,208.3319,208.1963,208.2234,11633.0
2018-08-24 10:20:00,230.28,230.48,230.28,230.45,7973.0,208.2234,208.4043,208.2234,208.3771,7973.0
2018-08-24 10:25:00,230.44,230.45,230.31,230.45,10430.0,208.3681,208.3771,208.2506,208.3771,10430.0
2018-08-24 10:30:00,230.48,230.5,230.29,230.46,6113.0,208.4043,208.4224,208.2325,208.3862,6113.0
2018-08-24 10:35:00,230.49,230.92,230.45,230.91,17783.0,208.4133,208.8021,208.3771,208.7931,17783.0
2018-08-24 10:40:00,230.9,231.0,230.69,230.87,17905.0,208.784,208.8745,208.5942,208.7569,17905.0
2018-08-24 10:45:00,230.87,231.01,230.8,230.8,15513.0,208.7569,208.8835,208.6936,208.6936,15513.0
2018-08-24 10:50:00,230.8,230.88,230.73,230.83,6845.0,208.6936,208.766,208.6303,208.7207,6845.0
2018-08-24 10:55:00,230.86,230.86,230.71,230.76,8355.0,208.7479,208.7479,208.6122,208.6574,8355.0
2018-08-24 11:00:00,230.79,230.86,230.59,230.78,7000.0,208.6846,208.7479,208.5037,208.6755,7000.0
2018-08-24 11:05:00,230.8,230.98,230.79,230.97,8425.0,208.6936,208.8564,208.6846,208.8473,8425.0
2018-08-24 11:10:00,230.97,231.01,230.82,230.92,9932.0,208.8473,208.8835,208.7117,208.8021,9932.0
2018-08-24 11:15:00,230.89,231.03,230.89,230.95,11972.0,208.775,208.9016,208.775,208.8293,11972.0
2018-08-24 11:20:00,230.9,230.93,230.81,230.91,11034.0,208.784,208.8112,208.7027,208.7931,11034.0
2018-08-24 11:25:00,230.91,231.0,230.85,230.97,6716.0,208.7931,208.8745,208.7388,208.8473,6716.0
2018-08-24 11:30:00,230.95,231.04,230.94,230.94,13561.0,208.8293,208.9106,208.8202,208.8202,13561.0
2018-08-24 11:35:00,231.02,231.08,230.98,231.03,9482.0,208.8925,208.9468,208.8564,208.9016,9482.0
2018-08-24 11:40:00,231.09,231.26,231.09,231.24,7207.0,208.9558,209.1096,208.9558,209.0915,7207.0
2018-08-24 11:45:00,231.26,231.3,231.2,231.27,7666.0,209.1096,209.1457,209.0553,209.1186,7666.0
2018-08-24 11:50:00,231.26,231.34,231.23,231.32,3480.0,209.1096,209.1819,209.0824,209.1638,3480.0
2018-08-24 11:55:00,231.37,231.53,231.32,231.45,7233.0,209.209,209.3537,209.1638,209.2814,7233.0
2018-08-24 12:00:00,231.51,231.71,231.46,231.65,5835.0,209.3356,209.5165,209.2904,209.4622,5835.0
2018-08-24 12:05:00,231.58,231.65,231.52,231.6,6644.0,209.3989,209.4622,209.3447,209.417,6644.0
2018-08-24 12:10:00,231.6,231.83,231.6,231.83,9736.0,209.417,209.625,209.417,209.625,9736.0
2018-08-24 12:15:00,231.86,231.88,231.73,231.77,7696.0,209.6521,209.6702,209.5345,209.5707,7696.0
2018-08-24 12:20:00,231.75,231.75,231.65,231.71,4386.0,209.5526,209.5526,209.4622,209.5165,4386.0
2018-08-24 12:25:00,231.68,231.88,231.68,231.86,7953.0,209.4893,209.6702,209.4893,209.6521,7953.0
2018-08-24 12:30:00,231.81,231.81,231.47,231.49,6149.0,209.6069,209.6069,209.2994,209.3175,6149.0
2018-08-24 12:35:00,231.49,231.58,231.47,231.52,7060.0,209.3175,209.3989,209.2994,209.3447,7060.0
2018-08-24 12:40:00,231.54,231.54,231.45,231.53,4203.0,209.3627,209.3627,209.2814,209.3537,4203.0
2018-08-24 12:45:00,231.55,231.57,231.51,231.55,5352.0,209.3718,209.3899,209.3356,209.3718,5352.0
2018-08-24 12:50:00,231.56,231.59,231.53,231.56,4542.0,209.3808,209.408,209.3537,209.3808,4542.0
2018-08-24 12:55:00,231.57,231.62,231.54,231.62,5624.0,209.3899,209.4351,209.3627,209.4351,5624.0
2018-08-24 13:00:00,231.62,231.82,231.6,231.82,3045.0,209.4351,209.6159,209.417,209.6159,3045.0
2018-08-24 13:05:00,231.83,231.83,231.67,231.67,2505.0,209.625,209.625,209.4803,209.4803,2505.0
2018-08-24 13:10:00,231.69,231.7,231.58,231.6,3110.0,209.4984,209.5074,209.3989,209.417,3110.0
2018-08-24 13:15:00,231.6,231.61,231.48,231.52,8097.0,209.417,209.426,209.3085,209.3447,8097.0
2018-08-24 13:20:00,231.51,231.62,231.51,231.58,5084.0,209.3356,209.4351,209.3356,209.3989,5084.0
2018-08-24 13:25:00,231.57,231.6,231.51,231.51,2200.0,209.3899,209.417,209.3356,209.3356,2200.0
2018-08-24 13:30:00,231.52,231.54,231.25,231.28,9884.0,209.3447,209.3627,209.1005,209.1276,9884.0
2018-08-24 13:35:00,231.28,231.3,231.19,231.26,4200.0,209.1276,209.1457,209.0463,209.1096,4200.0
2018-08-24 13:40:00,231.24,231.26,231.15,231.26,5445.0,209.0915,209.1096,209.0101,209.1096,5445.0
2018-08-24 13:45:00,231.28,231.3,231.23,231.28,2614.0,209.1276,209.1457,209.0824,209.1276,2614.0
2018-08-24 13:50:00,231.26,231.39,231.26,231.35,2822.0,209.1096,209.2271,209.1096,209.1909,2822.0
2018-08-24 13:55:00,231.4,231.4,231.35,231.4,2724.0,209.2361,209.2361,209.1909,209.2361,2724.0
2018-08-24 14:00:00,231.42,231.48,231.3,231.3,5913.0,209.2542,209.3085,209.1457,209.1457,5913.0
2018-08-24 14:05:00,231.3,231.44,231.3,231.44,2878.0,209.1457,209.2723,209.1457,209.2723,2878.0
2018-08-24 14:10:00,231.42,231.47,231.39,231.43,3306.0,209.2542,209.2994,209.2271,209.2633,3306.0
2018-08-24 14:15:00,231.48,231.49,231.38,231.39,6045.0,209.3085,209.3175,209.2181,209.2271,6045.0
2018-08-24 14:20:00,231.39,231.54,231.38,231.51,7703.0,209.2271,209.3627,209.2181,209.3356,7703.0
2018-08-24 14:25:00,231.5,231.6,231.42,231.59,8307.0,209.3266,209.417,209.2542,209.408,8307.0
2018-08-24 14:30:00,231.58,231.68,231.57,231.64,5347.0,209.3989,209.4893,209.3899,209.4532,5347.0
2018-08-24 14:35:00,231.66,231.73,231.62,231.62,6149.0,209.4712,209.5345,209.4351,209.4351,6149.0
2018-08-24 14:40:00,231.62,231.81,231.62,231.81,12332.0,209.4351,209.6069,209.4351,209.6069,12332.0
2018-08-24 14:45:00,231.81,231.88,231.77,231.87,6426.0,209.6069,209.6702,209.5707,209.6611,6426.0
2018-08-24 14:50:00,231.87,231.91,231.84,231.86,3677.0,209.6611,209.6973,209.634,209.6521,3677.0
2018-08-24 14:55:00,231.84,231.95,231.84,231.9,16209.0,209.634,209.7335,209.634,209.6883,16209.0
2018-08-24 15:00:00,231.89,231.89,231.74,231.87,10283.0,209.6792,209.6792,209.5436,209.6611,10283.0
2018-08-24 15:05:00,231.88,231.93,231.76,231.78,8848.0,209.6702,209.7154,209.5617,209.5798,8848.0
2018-08-24 15:10:00,231.8,231.95,231.79,231.91,5729.0,209.5978,209.7335,209.5888,209.6973,5729.0
2018-08-24 15:15:00,231.94,232.03,231.94,232.03,10555.0,209.7244,209.8058,209.7244,209.8058,10555.0
2018-08-24 15:20:00,232.02,232.06,231.98,232.01,8449.0,209.7968,209.8329,209.7606,209.7877,8449.0
2018-08-24 15:25:00,232.02,232.04,231.87,231.95,14753.0,209.7968,209.8148,209.6611,209.7335,14753.0
2018-08-24 15:30:00,231.93,231.93,231.71,231.74,19339.0,209.7154,209.7154,209.5165,209.5436,19339.0
2018-08-24 15:35:00,231.71,231.76,231.5,231.56,11581.0,209.5165,209.5617,209.3266,209.3808,11581.0
2018-08-24 15:40:00,231.61,231.79,231.61,231.7,10400.0,209.426,209.5888,209.426,209.5074,10400.0
2018-08-24 15:45:00,231.72,231.9,231.69,231.85,19832.0,209.5255,209.6883,209.4984,209.643,19832.0
2018-08-24 15:50:00,231.85,231.88,231.41,231.41,54849.0,209.643,209.6702,209.2452,209.2452,54849.0
2018-08-24 15:55:00,231.44,231.57,231.28,231.28,81455.0,209.2723,209.3899,209.1276,209.1276,81455.0
2018-08-27 09:30:00,232.74,232.86,231.16,231.34,49438.0,210.4478,210.5563,209.0191,209.1819,49438.0
2018-08-27 09:35:00,231.31,231.55,230.79,231.05,25168.0,209.1548,209.3718,208.6846,208.9197,25168.0
2018-08-27 09:40:00,230.85,231.0,230.53,230.7,16527.0,208.7388,208.8745,208.4495,208.6032,16527.0
2018-08-27 09:45:00,230.75,230.98,230.5,230.6,14570.0,208.6484,208.8564,208.4224,208.5128,14570.0
2018-08-27 09:50:00,230.5,230.54,230.15,230.19,21919.0,208.4224,208.4585,208.1059,208.142,21919.0
2018-08-27 09:55:00,230.07,230.48,230.0,230.47,51836.0,208.0335,208.4043,207.9702,208.3952,51836.0
2018-08-27 10:00:00,230.4,230.4,229.71,229.89,24728.0,208.3319,208.3319,207.708,207.8708,24728.0
2018-08-27 10:05:00,229.96,229.96,229.44,229.53,21428.0,207.9341,207.9341,207.4639,207.5453,21428.0
2018-08-27 10:10:00,229.54,229.69,229.43,229.43,24230.0,207.5543,207.6899,207.4548,207.4548,24230.0
2018-08-27 10:15:00,229.48,229.69,229.44,229.56,10407.0,207.5,207.6899,207.4639,207.5724,10407.0
2018-08-27 10:20:00,229.55,229.55,229.36,229.52,15773.0,207.5633,207.5633,207.3915,207.5362,15773.0
2018-08-27 10:25:00,229.5,229.59,229.19,229.35,15935.0,207.5181,207.5995,207.2378,207.3825,15935.0
2018-08-27 10:30:00,229.37,229.37,228.89,229.06,27183.0,207.4006,207.4006,206.9666,207.1203,27183.0
2018-08-27 10:35:00,229.03,229.05,228.6,228.6,20274.0,207.0932,207.1112,206.7043,206.7043,20274.0
2018-08-27 10:40:00,228.6,228.98,228.1,228.98,37829.0,206.7043,207.0479,206.2522,207.0479,37829.0
2018-08-27 10:45:00,228.95,229.24,228.71,228.75,30511.0,207.0208,207.283,206.8038,206.84,30511.0
2018-08-27 10:50:00,228.74,229.1,228.71,229.1,20728.0,206.8309,207.1564,206.8038,207.1564,20728.0
2018-08-27 10:55:00,229.11,229.43,229.07,229.43,19600.0,207.1655,207.4548,207.1293,207.4548,19600.0
2018-08-27 11:00:00,229.42,229.45,229.18,229.25,12826.0,207.4458,207.4729,207.2288,207.2921,12826.0
2018-08-27 11:05:00,229.26,229.28,229.09,229.16,7996.0,207.3011,207.3192,207.1474,207.2107,7996.0
2018-08-27 11:10:00,229.19,229.33,229.17,229.29,9009.0,207.2378,207.3644,207.2197,207.3282,9009.0
2018-08-27 11:15:00,229.26,229.42,229.22,229.25,7745.0,207.3011,207.4458,207.265,207.2921,7745.0
2018-08-27 11:20:00,229.21,229.23,228.96,228.98,15025.0,207.2559,207.274,207.0299,207.0479,15025.0
2018-08-27 11:25:00,229.02,229.29,228.97,229.27,7923.0,207.0841,207.3282,207.0389,207.3102,7923.0
2018-08-27 11:30:00,229.27,229.46,229.19,229.39,9548.0,207.3102,207.482,207.2378,207.4187,9548.0
2018-08-27 11:35:00,229.39,229.48,229.21,229.21,6980.0,207.4187,207.5,207.2559,207.2559,6980.0
2018-08-27 11:40:00,229.25,229.4,229.25,229.37,8409.0,207.2921,207.4277,207.2921,207.4006,8409.0
2018-08-27 11:45:00,229.37,229.57,229.23,229.56,12168.0,207.4006,207.5814,207.274,207.5724,12168.0
2018-08-27 11:50:00,229.6,229.81,229.57,229.62,17298.0,207.6086,207.7984,207.5814,207.6266,17298.0
2018-08-27 11:55:00,229.57,229.73,229.45,229.57,10090.0,207.5814,207.7261,207.4729,207.5814,10090.0
2018-08-27 12:00:00,229.51,229.57,229.45,229.5,10357.0,207.5272,207.5814,207.4729,207.5181,10357.0
2018-08-27 12:05:00,229.5,229.5,229.43,229.49,7460.0,207.5181,207.5181,207.4548,207.5091,7460.0
2018-08-27 12:10:00,229.5,229.5,229.41,229.45,5011.0,207.5181,207.5181,207.4368,207.4729,5011.0
2018-08-27 12:15:00,229.43,229.46,229.32,229.42,8028.0,207.4548,207.482,207.3554,207.4458,8028.0
2018-08-27 12:20:00,229.39,229.55,229.39,229.52,6500.0,207.4187,207.5633,207.4187,207.5362,6500.0
2018-08-27 12:25:00,229.49,229.58,229.44,229.58,14494.0,207.5091,207.5905,207.4639,207.5905,14494.0
2018-08-27 12:30:00,229.58,229.81,229.58,229.66,9545.0,207.5905,207.7984,207.5905,207.6628,9545.0
2018-08-27 12:35:00,229.66,229.73,229.52,229.56,8782.0,207.6628,207.7261,207.5362,207.5724,8782.0
2018-08-27 12:40:00,229.56,229.76,229.56,229.68,6897.0,207.5724,207.7532,207.5724,207.6809,6897.0
2018-08-27 12:45:00,229.7,229.8,229.66,229.76,8278.0,207.699,207.7894,207.6628,207.7532,8278.0
2018-08-27 12:50:00,229.74,229.81,229.68,229.74,5642.0,207.7351,207.7984,207.6809,207.7351,5642.0
2018-08-27 12:55:00,229.75,230.01,229.75,229.91,13012.0,207.7442,207.9793,207.7442,207.8889,13012.0
2018-08-27 13:00:00,229.89,229.95,229.78,229.93,8043.0,207.8708,207.925,207.7713,207.9069,8043.0
2018-08-27 13:05:00,229.89,229.89,229.62,229.62,14917.0,207.8708,207.8708,207.6266,207.6266,14917.0
2018-08-27 13:10:00,229.61,229.75,229.55,229.72,21062.0,207.6176,207.7442,207.5633,207.7171,21062.0
2018-08-27 13:15:00,229.7,229.94,229.69,229.8,21647.0,207.699,207.916,207.6899,207.7894,21647.0
2018-08-27 13:20:00,229.8,229.8,229.66,229.7,6534.0,207.7894,207.7894,207.6628,207.699,6534.0
2018-08-27 13:25:00,229.7,229.71,229.58,229.62,10336.0,207.699,207.708,207.5905,207.6266,10336.0
2018-08-27 13:30:00,229.65,229.83,229.65,229.72,6594.0,207.6538,207.8165,207.6538,207.7171,6594.0
2018-08-27 13:35:00,229.73,229.75,229.64,229.68,7835.0,207.7261,207.7442,207.6447,207.6809,7835.0
2018-08-27 13:40:00,229.71,229.75,229.63,229.65,7873.0,207.708,207.7442,207.6357,207.6538,7873.0
2018-08-27 13:45:00,229.66,229.83,229.66,229.71,8259.0,207.6628,207.8165,207.6628,207.708,8259.0
2018-08-27 13:50:00,229.68,229.79,229.57,229.72,9515.0,207.6809,207.7804,207.5814,207.7171,9515.0
2018-08-27 13:55:00,229.71,229.76,229.62,229.73,7188.0,207.708,207.7532,207.6266,207.7261,7188.0
2018-08-27 14:00:00,229.73,229.76,229.56,229.57,5491.0,207.7261,207.7532,207.5724,207.5814,5491.0
2018-08-27 14:05:00,229.57,229.63,229.52,229.54,4900.0,207.5814,207.6357,207.5362,207.5543,4900.0
2018-08-27 14:10:00,229.56,229.6,229.45,229.58,12824.0,207.5724,207.6086,207.4729,207.5905,12824.0
2018-08-27 14:15:00,229.58,229.6,229.54,229.57,8158.0,207.5905,207.6086,207.5543,207.5814,8158.0
2018-08-27 14:20:00,229.56,229.58,229.47,229.54,17234.0,207.5724,207.5905,207.491,207.5543,17234.0
2018-08-27 14:25:00,229.54,229.66,229.53,229.65,16377.0,207.5543,207.6628,207.5453,207.6538,16377.0
2018-08-27 14:30:00,229.68,229.8,229.66,229.71,10758.0,207.6809,207.7894,207.6628,207.708,10758.0
2018-08-27 14:35:00,229.69,229.71,229.61,229.62,7407.0,207.6899,207.708,207.6176,207.6266,7407.0
2018-08-27 14:40:00,229.62,229.69,229.53,229.53,10255.0,207.6266,207.6899,207.5453,207.5453,10255.0
2018-08-27 14:45:00,229.54,229.67,229.53,229.59,9625.0,207.5543,207.6719,207.5453,207.5995,9625.0
2018-08-27 14:50:00,229.61,229.66,229.58,229.61,8781.0,207.6176,207.6628,207.5905,207.6176,8781.0
2018-08-27 14:55:00,229.62,229.65,229.54,229.6,10124.0,207.6266,207.6538,207.5543,207.6086,10124.0
2018-08-27 15:00:00,229.61,229.68,229.58,229.58,7823.0,207.6176,207.6809,207.5905,207.5905,7823.0
2018-08-27 15:05:00,229.55,229.68,229.51,229.66,8747.0,207.5633,207.6809,207.5272,207.6628,8747.0
2018-08-27 15:10:00,229.62,229.64,229.49,229.52,8691.0,207.6266,207.6447,207.5091,207.5362,8691.0
2018-08-27 15:15:00,229.48,229.49,229.41,229.44,12396.0,207.5,207.5091,207.4368,207.4639,12396.0
2018-08-27 15:20:00,229.44,229.62,229.42,229.59,13646.0,207.4639,207.6266,207.4458,207.5995,13646.0
2018-08-27 15:25:00,229.63,229.66,229.53,229.53,12611.0,207.6357,207.6628,207.5453,207.5453,12611.0
2018-08-27 15:30:00,229.53,229.56,229.46,229.54,15121.0,207.5453,207.5724,207.482,207.5543,15121.0
2018-08-27 15:35:00,229.56,229.69,229.54,229.67,11940.0,207.5724,207.6899,207.5543,207.6719,11940.0
2018-08-27 15:40:00,229.67,229.77,229.67,229.71,21383.0,207.6719,207.7623,207.6719,207.708,21383.0
2018-08-27 15:45:00,229.71,229.8,229.68,229.8,33310.0,207.708,207.7894,207.6809,207.7894,33310.0
2018-08-27 15:50:00,229.79,230.0,229.77,229.9,49699.0,207.7804,207.9702,207.7623,207.8798,49699.0
2018-08-27 15:55:00,229.89,230.04,229.76,230.03,119616.0,207.8708,208.0064,207.7532,207.9974,119616.0
2018-08-28 09:30:00,230.94,231.83,230.02,230.93,66646.0,208.8202,209.625,207.9883,208.8112,66646.0
2018-08-28 09:35:00,231.03,231.15,230.53,230.63,25492.0,208.9016,209.0101,208.4495,208.5399,25492.0
2018-08-28 09:40:00,230.61,230.7,230.28,230.59,17441.0,208.5218,208.6032,208.2234,208.5037,17441.0
2018-08-28 09:45:00,230.59,231.15,230.45,230.8,24497.0,208.5037,209.0101,208.3771,208.6936,24497.0
2018-08-28 09:50:00,230.79,230.89,230.38,230.46,32233.0,208.6846,208.775,208.3138,208.3862,32233.0
2018-08-28 09:55:00,230.44,230.89,230.42,230.45,21318.0,208.3681,208.775,208.35,208.3771,21318.0
2018-08-28 10:00:00,230.39,230.58,229.84,230.34,27911.0,208.3229,208.4947,207.8256,208.2777,27911.0
2018-08-28 10:05:00,230.34,230.6,230.28,230.53,18495.0,208.2777,208.5128,208.2234,208.4495,18495.0
2018-08-28 10:10:00,230.53,230.66,230.47,230.64,25052.0,208.4495,208.567,208.3952,208.5489,25052.0
2018-08-28 10:15:00,230.59,230.62,230.41,230.43,26437.0,208.5037,208.5309,208.341,208.3591,26437.0
2018-08-28 10:20:00,230.43,230.87,230.25,230.87,16736.0,208.3591,208.7569,208.1963,208.7569,16736.0
2018-08-28 10:25:00,230.87,230.93,230.64,230.83,13188.0,208.7569,208.8112,208.5489,208.7207,13188.0
2018-08-28 10:30:00,230.91,231.02,230.75,230.79,13667.0,208.7931,208.8925,208.6484,208.6846,13667.0
2018-08-28 10:35:00,230.78,230.87,230.72,230.75,12788.0,208.6755,208.7569,208.6213,208.6484,12788.0
2018-08-28 10:40:00,230.79,230.87,230.68,230.73,20522.0,208.6846,208.7569,208.5851,208.6303,20522.0
2018-08-28 10:45:00,230.73,230.74,230.43,230.46,13793.0,208.6303,208.6394,208.3591,208.3862,13793.0
2018-08-28 10:50:00,230.49,230.68,230.37,230.48,14672.0,208.4133,208.5851,208.3048,208.4043,14672.0
2018-08-28 10:55:00,230.48,230.74,230.48,230.54,10160.0,208.4043,208.6394,208.4043,208.4585,10160.0
2018-08-28 11:00:00,230.58,230.7,230.47,230.63,5623.0,208.4947,208.6032,208.3952,208.5399,5623.0
2018-08-28 11:05:00,230.61,230.73,230.61,230.72,5220.0,208.5218,208.6303,208.5218,208.6213,5220.0
2018-08-28 11:10:00,230.72,230.87,230.68,230.84,9830.0,208.6213,208.7569,208.5851,208.7298,9830.0
2018-08-28 11:15:00,230.84,230.85,230.64,230.75,15879.0,208.7298,208.7388,208.5489,208.6484,15879.0
2018-08-28 11:20:00,230.71,230.91,230.69,230.81,8733.0,208.6122,208.7931,208.5942,208.7027,8733.0
2018-08-28 11:25:00,230.81,230.96,230.79,230.92,6000.0,208.7027,208.8383,208.6846,208.8021,6000.0
2018-08-28 11:30:00,230.9,231.03,230.78,230.78,20696.0,208.784,208.9016,208.6755,208.6755,20696.0
2018-08-28 11:35:00,230.86,230.86,230.64,230.66,5031.0,208.7479,208.7479,208.5489,208.567,5031.0
2018-08-28 11:40:00,230.67,230.8,230.62,230.73,5385.0,208.5761,208.6936,208.5309,208.6303,5385.0
2018-08-28 11:45:00,230.75,230.9,230.64,230.66,5928.0,208.6484,208.784,208.5489,208.567,5928.0
2018-08-28 11:50:00,230.68,230.75,230.58,230.58,7064.0,208.5851,208.6484,208.4947,208.4947,7064.0
2018-08-28 11:55:00,230.53,230.53,230.36,230.49,4958.0,208.4495,208.4495,208.2958,208.4133,4958.0
2018-08-28 12:00:00,230.49,230.56,230.45,230.54,4803.0,208.4133,208.4766,208.3771,208.4585,4803.0
2018-08-28 12:05:00,230.6,230.7,230.57,230.59,3228.0,208.5128,208.6032,208.4856,208.5037,3228.0
2018-08-28 12:10:00,230.58,230.72,230.5,230.71,4950.0,208.4947,208.6213,208.4224,208.6122,4950.0
2018-08-28 12:15:00,230.7,230.85,230.7,230.79,13143.0,208.6032,208.7388,208.6032,208.6846,13143.0
2018-08-28 12:20:00,230.79,230.83,230.71,230.71,10649.0,208.6846,208.7207,208.6122,208.6122,10649.0
2018-08-28 12:25:00,230.68,230.82,230.64,230.81,7043.0,208.5851,208.7117,208.5489,208.7027,7043.0
2018-08-28 12:30:00,230.81,230.98,230.78,230.87,7104.0,208.7027,208.8564,208.6755,208.7569,7104.0
2018-08-28 12:35:00,230.84,230.85,230.7,230.71,5050.0,208.7298,208.7388,208.6032,208.6122,5050.0
2018-08-28 12:40:00,230.69,230.83,230.68,230.74,7799.0,208.5942,208.7207,208.5851,208.6394,7799.0
2018-08-28 12:45:00,230.75,230.83,230.71,230.83,7687.0,208.6484,208.7207,208.6122,208.7207,7687.0
2018-08-28 12:50:00,230.84,230.89,230.69,230.75,16397.0,208.7298,208.775,208.5942,208.6484,16397.0
2018-08-28 12:55:00,230.75,230.93,230.75,230.88,16336.0,208.6484,208.8112,208.6484,208.766,16336.0
2018-08-28 13:00:00,230.88,230.94,230.71,230.75,36797.0,208.766,208.8202,208.6122,208.6484,36797.0
2018-08-28 13:05:00,230.77,230.84,230.67,230.72,9643.0,208.6665,208.7298,208.5761,208.6213,9643.0
2018-08-28 13:10:00,230.7,230.7,230.5,230.54,14631.0,208.6032,208.6032,208.4224,208.4585,14631.0
2018-08-28 13:15:00,230.57,230.73,230.57,230.67,13350.0,208.4856,208.6303,208.4856,208.5761,13350.0
2018-08-28 13:20:00,230.64,230.72,230.63,230.71,5961.0,208.5489,208.6213,208.5399,208.6122,5961.0
2018-08-28 13:25:00,230.69,230.71,230.54,230.54,7300.0,208.5942,208.6122,208.4585,208.4585,7300.0
2018-08-28 13:30:00,230.59,230.62,230.52,230.57,2126.0,208.5037,208.5309,208.4404,208.4856,2126.0
2018-08-28 13:35:00,230.52,230.58,230.45,230.55,10416.0,208.4404,208.4947,208.3771,208.4676,10416.0
2018-08-28 13:40:00,230.58,230.73,230.55,230.69,12228.0,208.4947,208.6303,208.4676,208.5942,12228.0
2018-08-28 13:45:00,230.69,230.69,230.55,230.57,7298.0,208.5942,208.5942,208.4676,208.4856,7298.0
2018-08-28 13:50:00,230.6,230.64,230.58,230.6,3962.0,208.5128,208.5489,208.4947,208.5128,3962.0
2018-08-28 13:55:00,230.59,230.59,230.5,230.53,5539.0,208.5037,208.5037,208.4224,208.4495,5539.0
2018-08-28 14:00:00,230.55,230.6,230.52,230.6,4441.0,208.4676,208.5128,208.4404,208.5128,4441.0
2018-08-28 14:05:00,230.62,230.69,230.61,230.69,4350.0,208.5309,208.5942,208.5218,208.5942,4350.0
2018-08-28 14:10:00,230.72,230.75,230.63,230.7,6484.0,208.6213,208.6484,208.5399,208.6032,6484.0
2018-08-28 14:15:00,230.68,230.71,230.56,230.6,3825.0,208.5851,208.6122,208.4766,208.5128,3825.0
2018-08-28 14:20:00,230.61,230.61,230.48,230.48,16926.0,208.5218,208.5218,208.4043,208.4043,16926.0
2018-08-28 14:25:00,230.47,230.62,230.44,230.58,5619.0,208.3952,208.5309,208.3681,208.4947,5619.0
2018-08-28 14:30:00,230.57,230.72,230.54,230.65,4888.0,208.4856,208.6213,208.4585,208.558,4888.0
2018-08-28 14:35:00,230.65,230.66,230.46,230.49,4446.0,208.558,208.567,208.3862,208.4133,4446.0
2018-08-28 14:40:00,230.48,230.64,230.48,230.58,5750.0,208.4043,208.5489,208.4043,208.4947,5750.0
2018-08-28 14:45:00,230.6,230.64,230.55,230.55,4902.0,208.5128,208.5489,208.4676,208.4676,4902.0
2018-08-28 14:50:00,230.57,230.63,230.5,230.57,2200.0,208.4856,208.5399,208.4224,208.4856,2200.0
2018-08-28 14:55:00,230.59,230.75,230.59,230.68,16555.0,208.5037,208.6484,208.5037,208.5851,16555.0
2018-08-28 15:00:00,230.67,230.73,230.58,230.63,13190.0,208.5761,208.6303,208.4947,208.5399,13190.0
2018-08-28 15:05:00,230.61,230.74,230.6,230.71,13475.0,208.5218,208.6394,208.5128,208.6122,13475.0
2018-08-28 15:10:00,230.7,230.81,230.7,230.7,9506.0,208.6032,208.7027,208.6032,208.6032,9506.0
2018-08-28 15:15:00,230.69,230.7,230.57,230.58,6892.0,208.5942,208.6032,208.4856,208.4947,6892.0
2018-08-28 15:20:00,230.57,230.57,230.48,230.49,5953.0,208.4856,208.4856,208.4043,208.4133,5953.0
2018-08-28 15:25:00,230.49,230.53,230.42,230.47,8003.0,208.4133,208.4495,208.35,208.3952,8003.0
2018-08-28 15:30:00,230.48,230.49,230.36,230.4,15933.0,208.4043,208.4133,208.2958,208.3319,15933.0
2018-08-28 15:35:00,230.4,230.41,230.31,230.34,26792.0,208.3319,208.341,208.2506,208.2777,26792.0
2018-08-28 15:40:00,230.33,230.33,230.25,230.25,12510.0,208.2686,208.2686,208.1963,208.1963,12510.0
2018-08-28 15:45:00,230.28,230.32,230.11,230.12,15902.0,208.2234,208.2596,208.0697,208.0787,15902.0
2018-08-28 15:50:00,230.11,230.19,230.05,230.11,27071.0,208.0697,208.142,208.0155,208.0697,27071.0
2018-08-28 15:55:00,230.11,230.4,230.09,230.26,174503.0,208.0697,208.3319,208.0516,208.2053,174503.0
2018-08-29 09:30:00,231.91,232.0,230.19,230.83,46537.0,209.6973,209.7787,208.142,208.7207,46537.0
2018-08-29 09:35:00,230.8,231.07,230.6,230.7,44715.0,208.6936,208.9378,208.5128,208.6032,44715.0
2018-08-29 09:40:00,230.69,230.87,230.11,230.26,31292.0,208.5942,208.7569,208.0697,208.2053,31292.0
2018-08-29 09:45:00,230.3,230.7,230.17,230.56,22668.0,208.2415,208.6032,208.124,208.4766,22668.0
2018-08-29 09:50:00,230.58,230.6,230.3,230.53,39734.0,208.4947,208.5128,208.2415,208.4495,39734.0
2018-08-29 09:55:00,230.52,230.55,230.0,230.19,27071.0,208.4404,208.4676,207.9702,208.142,27071.0
2018-08-29 10:00:00,230.14,230.14,229.75,229.9,24609.0,208.0968,208.0968,207.7442,207.8798,24609.0
2018-08-29 10:05:00,229.87,229.87,229.57,229.63,20173.0,207.8527,207.8527,207.5814,207.6357,20173.0
2018-08-29 10:10:00,229.67,229.68,229.11,229.11,27828.0,207.6719,207.6809,207.1655,207.1655,27828.0
2018-08-29 10:15:00,229.12,229.26,228.92,228.96,26788.0,207.1745,207.3011,206.9937,207.0299,26788.0
2018-08-29 10:20:00,228.97,229.22,228.73,229.01,24129.0,207.0389,207.265,206.8219,207.0751,24129.0
2018-08-29 10:25:00,228.92,229.08,228.9,229.08,19976.0,206.9937,207.1384,206.9756,207.1384,19976.0
2018-08-29 10:30:00,229.12,229.24,228.88,229.1,23890.0,207.1745,207.283,206.9575,207.1564,23890.0
2018-08-29 10:35:00,229.11,229.14,229.06,229.11,23723.0,207.1655,207.1926,207.1203,207.1655,23723.0
2018-08-29 10:40:00,229.11,229.11,228.94,228.99,37697.0,207.1655,207.1655,207.0118,207.057,37697.0
2018-08-29 10:45:00,228.98,229.06,228.93,228.98,13350.0,207.0479,207.1203,207.0027,207.0479,13350.0
2018-08-29 10:50:00,228.95,229.17,228.92,229.15,13184.0,207.0208,207.2197,206.9937,207.2017,13184.0
2018-08-29 10:55:00,229.13,229.49,229.05,229.37,15647.0,207.1836,207.5091,207.1112,207.4006,15647.0
2018-08-29 11:00:00,229.43,229.62,229.4,229.54,11020.0,207.4548,207.6266,207.4277,207.5543,11020.0
2018-08-29 11:05:00,229.52,229.64,229.46,229.49,9558.0,207.5362,207.6447,207.482,207.5091,9558.0
2018-08-29 11:10:00,229.49,229.75,229.49,229.63,8613.0,207.5091,207.7442,207.5091,207.6357,8613.0
2018-08-29 11:15:00,229.65,229.96,229.63,229.91,11715.0,207.6538,207.9341,207.6357,207.8889,11715.0
2018-08-29 11:20:00,229.87,230.09,229.87,230.04,7458.0,207.8527,208.0516,207.8527,208.0064,7458.0
2018-08-29 11:25:00,230.05,230.14,229.95,230.11,9762.0,208.0155,208.0968,207.925,208.0697,9762.0
2018-08-29 11:30:00,230.15,230.25,230.09,230.22,6482.0,208.1059,208.1963,208.0516,208.1692,6482.0
2018-08-29 11:35:00,230.18,230.19,229.96,229.98,15263.0,208.133,208.142,207.9341,207.9522,15263.0
2018-08-29 11:40:00,229.97,229.99,229.89,229.9,7245.0,207.9431,207.9612,207.8708,207.8798,7245.0
2018-08-29 11:45:00,229.88,230.05,229.86,229.88,6844.0,207.8617,208.0155,207.8437,207.8617,6844.0
2018-08-29 11:50:00,229.96,230.07,229.93,230.01,6947.0,207.9341,208.0335,207.9069,207.9793,6947.0
2018-08-29 11:55:00,230.01,230.19,229.96,230.19,10262.0,207.9793,208.142,207.9341,208.142,10262.0
2018-08-29 12:00:00,230.16,230.2,229.87,229.87,6403.0,208.1149,208.1511,207.8527,207.8527,6403.0
2018-08-29 12:05:00,229.94,230.19,229.92,230.1,5143.0,207.916,208.142,207.8979,208.0607,5143.0
2018-08-29 12:10:00,230.14,230.21,230.0,230.01,9545.0,208.0968,208.1601,207.9702,207.9793,9545.0
2018-08-29 12:15:00,230.01,230.08,229.98,230.04,7109.0,207.9793,208.0426,207.9522,208.0064,7109.0
2018-08-29 12:20:00,230.06,230.08,229.99,230.05,9931.0,208.0245,208.0426,207.9612,208.0155,9931.0
2018-08-29 12:25:00,230.1,230.27,230.08,230.18,4642.0,208.0607,208.2144,208.0426,208.133,4642.0
2018-08-29 12:30:00,230.21,230.21,230.1,230.15,18141.0,208.1601,208.1601,208.0607,208.1059,18141.0
2018-08-29 12:35:00,230.15,230.21,230.07,230.11,9273.0,208.1059,208.1601,208.0335,208.0697,9273.0
2018-08-29 12:40:00,230.15,230.15,229.93,229.93,13758.0,208.1059,208.1059,207.9069,207.9069,13758.0
2018-08-29 12:45:00,229.95,230.09,229.95,230.09,2810.0,207.925,208.0516,207.925,208.0516,2810.0
2018-08-29 12:50:00,230.1,230.14,230.03,230.03,4618.0,208.0607,208.0968,207.9974,207.9974,4618.0
2018-08-29 12:55:00,230.0,230.01,229.85,229.97,2851.0,207.9702,207.9793,207.8346,207.9431,2851.0
2018-08-29 13:00:00,230.0,230.03,229.96,230.01,3441.0,207.9702,207.9974,207.9341,207.9793,3441.0
2018-08-29 13:05:00,230.04,230.08,230.02,230.02,3186.0,208.0064,208.0426,207.9883,207.9883,3186.0
2018-08-29 13:10:00,230.04,230.1,230.0,230.04,7265.0,208.0064,208.0607,207.9702,208.0064,7265.0
2018-08-29 13:15:00,230.04,230.09,230.0,230.06,8069.0,208.0064,208.0516,207.9702,208.0245,8069.0
2018-08-29 13:20:00,230.06,230.1,230.0,230.1,4060.0,208.0245,208.0607,207.9702,208.0607,4060.0
2018-08-29 13:25:00,230.1,230.22,230.1,230.19,3400.0,208.0607,208.1692,208.0607,208.142,3400.0
2018-08-29 13:30:00,230.21,230.28,230.15,230.18,20845.0,208.1601,208.2234,208.1059,208.133,20845.0
2018-08-29 13:35:00,230.18,230.2,230.06,230.09,3800.0,208.133,208.1511,208.0245,208.0516,3800.0
2018-08-29 13:40:00,230.07,230.07,229.95,230.01,7230.0,208.0335,208.0335,207.925,207.9793,7230.0
2018-08-29 13:45:00,230.01,230.02,229.95,230.0,14183.0,207.9793,207.9883,207.925,207.9702,14183.0
2018-08-29 13:50:00,230.0,230.01,229.91,230.01,8884.0,207.9702,207.9793,207.8889,207.9793,8884.0
2018-08-29 13:55:00,230.01,230.02,229.9,229.94,13297.0,207.9793,207.9883,207.8798,207.916,13297.0
2018-08-29 14:00:00,229.94,230.0,229.9,229.95,3800.0,207.916,207.9702,207.8798,207.925,3800.0
2018-08-29 14:05:00,230.0,230.06,229.96,230.0,13192.0,207.9702,208.0245,207.9341,207.9702,13192.0
2018-08-29 14:10:00,230.0,230.01,229.93,230.0,4331.0,207.9702,207.9793,207.9069,207.9702,4331.0
2018-08-29 14:15:00,229.98,230.02,229.96,230.0,11893.0,207.9522,207.9883,207.9341,207.9702,11893.0
2018-08-29 14:20:00,230.0,230.02,229.92,230.01,7742.0,207.9702,207.9883,207.8979,207.9793,7742.0
2018-08-29 14:25:00,229.98,230.02,229.96,229.99,7661.0,207.9522,207.9883,207.9341,207.9612,7661.0
2018-08-29 14:30:00,229.98,230.04,229.97,230.04,10181.0,207.9522,208.0064,207.9431,208.0064,10181.0
2018-08-29 14:35:00,230.05,230.25,230.03,230.21,12715.0,208.0155,208.1963,207.9974,208.1601,12715.0
2018-08-29 14:40:00,230.25,230.27,230.19,230.24,3827.0,208.1963,208.2144,208.142,208.1873,3827.0
2018-08-29 14:45:00,230.27,230.37,230.23,230.37,5600.0,208.2144,208.3048,208.1782,208.3048,5600.0
2018-08-29 14:50:00,230.34,230.39,230.28,230.36,5762.0,208.2777,208.3229,208.2234,208.2958,5762.0
2018-08-29 14:55:00,230.37,230.41,230.33,230.33,10686.0,208.3048,208.341,208.2686,208.2686,10686.0
2018-08-29 15:00:00,230.36,230.37,230.29,230.3,9689.0,208.2958,208.3048,208.2325,208.2415,9689.0
2018-08-29 15:05:00,230.29,230.37,230.27,230.29,9509.0,208.2325,208.3048,208.2144,208.2325,9509.0
2018-08-29 15:10:00,230.29,230.31,230.28,230.28,14974.0,208.2325,208.2506,208.2234,208.2234,14974.0
2018-08-29 15:15:00,230.27,230.31,230.25,230.28,11399.0,208.2144,208.2506,208.1963,208.2234,11399.0
2018-08-29 15:20:00,230.3,230.31,230.22,230.26,8000.0,208.2415,208.2506,208.1692,208.2053,8000.0
2018-08-29 15:25:00,230.25,230.31,230.2,230.29,8645.0,208.1963,208.2506,208.1511,208.2325,8645.0
2018-08-29 15:30:00,230.27,230.37,230.21,230.3,19121.0,208.2144,208.3048,208.1601,208.2415,19121.0
2018-08-29 15:35:00,230.32,230.32,230.26,230.28,10443.0,208.2596,208.2596,208.2053,208.2234,10443.0
2018-08-29 15:40:00,230.3,230.31,230.27,230.29,16649.0,208.2415,208.2506,208.2144,208.2325,16649.0
2018-08-29 15:45:00,230.29,230.32,230.21,230.3,22315.0,208.2325,208.2596,208.1601,208.2415,22315.0
2018-08-29 15:50:00,230.3,230.53,230.16,230.16,57940.0,208.2415,208.4495,208.1149,208.1149,57940.0
2018-08-29 15:55:00,230.16,230.22,230.04,230.18,93727.0,208.1149,208.1692,208.0064,208.133,93727.0
2018-08-30 09:30:00,229.62,230.04,229.44,229.61,38206.0,208.1393,208.5201,207.9762,208.1303,38206.0
2018-08-30 09:35:00,229.7,230.19,229.69,230.08,19504.0,208.2119,208.656,208.2028,208.5563,19504.0
2018-08-30 09:40:00,229.97,230.5,229.97,230.29,11726.0,208.4566,208.937,208.4566,208.7467,11726.0
2018-08-30 09:45:00,230.28,230.28,229.92,230.0,14811.0,208.7376,208.7376,208.4113,208.4838,14811.0
2018-08-30 09:50:00,230.01,230.2,229.91,230.2,14331.0,208.4929,208.6651,208.4022,208.6651,14331.0
2018-08-30 09:55:00,230.26,230.27,229.69,229.76,13346.0,208.7195,208.7285,208.2028,208.2662,13346.0
2018-08-30 10:00:00,229.71,229.8,229.63,229.74,8107.0,208.2209,208.3025,208.1484,208.2481,8107.0
2018-08-30 10:05:00,229.7,229.92,229.59,229.86,19501.0,208.2119,208.4113,208.1121,208.3569,19501.0
2018-08-30 10:10:00,229.84,229.92,229.64,229.89,16353.0,208.3388,208.4113,208.1575,208.3841,16353.0
2018-08-30 10:15:00,229.89,230.09,229.86,229.87,23525.0,208.3841,208.5654,208.3569,208.366,23525.0
2018-08-30 10:20:00,229.86,229.97,229.62,229.82,19396.0,208.3569,208.4566,208.1393,208.3206,19396.0
2018-08-30 10:25:00,229.82,229.94,229.67,229.8,12491.0,208.3206,208.4294,208.1847,208.3025,12491.0
2018-08-30 10:30:00,229.79,229.99,229.67,229.99,10011.0,208.2934,208.4747,208.1847,208.4747,10011.0
2018-08-30 10:35:00,229.99,230.15,229.93,230.03,6367.0,208.4747,208.6198,208.4203,208.511,6367.0
2018-08-30 10:40:00,230.04,230.04,229.9,229.98,5601.0,208.5201,208.5201,208.3931,208.4657,5601.0
2018-08-30 10:45:00,229.96,230.07,229.86,229.98,9107.0,208.4475,208.5472,208.3569,208.4657,9107.0
2018-08-30 10:50:00,229.98,230.02,229.85,229.92,28140.0,208.4657,208.5019,208.3478,208.4113,28140.0
2018-08-30 10:55:00,229.92,230.14,229.83,230.05,8988.0,208.4113,208.6107,208.3297,208.5291,8988.0
2018-08-30 11:00:00,230.05,230.22,230.0,230.13,5475.0,208.5291,208.6832,208.4838,208.6016,5475.0
2018-08-30 11:05:00,230.09,230.21,230.09,230.09,7051.0,208.5654,208.6741,208.5654,208.5654,7051.0
2018-08-30 11:10:00,230.09,230.29,230.09,230.29,34627.0,208.5654,208.7467,208.5654,208.7467,34627.0
2018-08-30 11:15:00,230.29,230.38,230.16,230.16,40440.0,208.7467,208.8282,208.6288,208.6288,40440.0
2018-08-30 11:20:00,230.11,230.15,230.0,230.15,5327.0,208.5835,208.6198,208.4838,208.6198,5327.0
2018-08-30 11:25:00,230.16,230.26,230.08,230.19,8463.0,208.6288,208.7195,208.5563,208.656,8463.0
2018-08-30 11:30:00,230.17,230.3,230.14,230.19,4186.0,208.6379,208.7557,208.6107,208.656,4186.0
2018-08-30 11:35:00,230.23,230.23,230.13,230.13,3431.0,208.6923,208.6923,208.6016,208.6016,3431.0
2018-08-30 11:40:00,230.15,230.26,230.05,230.19,7426.0,208.6198,208.7195,208.5291,208.656,7426.0
2018-08-30 11:45:00,230.2,230.32,230.16,230.26,5343.0,208.6651,208.7739,208.6288,208.7195,5343.0
2018-08-30 11:50:00,230.29,230.29,230.18,230.19,2513.0,208.7467,208.7467,208.647,208.656,2513.0
2018-08-30 11:55:00,230.2,230.35,230.16,230.34,6473.0,208.6651,208.8011,208.6288,208.792,6473.0
2018-08-30 12:00:00,230.35,230.47,230.35,230.36,2708.0,208.8011,208.9098,208.8011,208.8101,2708.0
2018-08-30 12:05:00,230.38,230.47,230.38,230.43,2014.0,208.8282,208.9098,208.8282,208.8736,2014.0
2018-08-30 12:10:00,230.4,230.46,230.3,230.42,5788.0,208.8464,208.9008,208.7557,208.8645,5788.0
2018-08-30 12:15:00,230.39,230.48,230.39,230.48,2450.0,208.8373,208.9189,208.8373,208.9189,2450.0
2018-08-30 12:20:00,230.45,230.52,230.43,230.51,2480.0,208.8917,208.9551,208.8736,208.9461,2480.0
2018-08-30 12:25:00,230.51,230.6,230.43,230.44,7774.0,208.9461,209.0277,208.8736,208.8826,7774.0
2018-08-30 12:30:00,230.42,230.47,230.39,230.44,4687.0,208.8645,208.9098,208.8373,208.8826,4687.0
2018-08-30 12:35:00,230.45,230.47,230.42,230.42,1989.0,208.8917,208.9098,208.8645,208.8645,1989.0
2018-08-30 12:40:00,230.42,230.48,230.4,230.4,1623.0,208.8645,208.9189,208.8464,208.8464,1623.0
2018-08-30 12:45:00,230.42,230.5,230.41,230.5,3355.0,208.8645,208.937,208.8554,208.937,3355.0
2018-08-30 12:50:00,230.5,230.65,230.49,230.62,4555.0,208.937,209.073,208.928,209.0458,4555.0
2018-08-30 12:55:00,230.64,230.74,230.64,230.73,5217.0,209.0639,209.1546,209.0639,209.1455,5217.0
2018-08-30 13:00:00,230.74,230.81,230.71,230.75,10315.0,209.1546,209.218,209.1274,209.1636,10315.0
2018-08-30 13:05:00,230.77,230.87,230.76,230.86,3950.0,209.1818,209.2724,209.1727,209.2633,3950.0
2018-08-30 13:10:00,230.86,230.9,230.83,230.87,2821.0,209.2633,209.2996,209.2361,209.2724,2821.0
2018-08-30 13:15:00,230.87,230.97,230.86,230.95,2786.0,209.2724,209.3631,209.2633,209.3449,2786.0
2018-08-30 13:20:00,230.96,231.0,230.91,230.93,5053.0,209.354,209.3902,209.3087,209.3268,5053.0
2018-08-30 13:25:00,230.94,231.16,230.93,231.14,3236.0,209.3359,209.5353,209.3268,209.5171,3236.0
2018-08-30 13:30:00,231.12,231.15,231.01,231.06,4952.0,209.499,209.5262,209.3993,209.4446,4952.0
2018-08-30 13:35:00,231.04,231.04,230.95,230.95,2156.0,209.4265,209.4265,209.3449,209.3449,2156.0
2018-08-30 13:40:00,230.95,230.98,230.9,230.97,2900.0,209.3449,209.3721,209.2996,209.3631,2900.0
2018-08-30 13:45:00,231.0,231.01,230.95,230.97,6585.0,209.3902,209.3993,209.3449,209.3631,6585.0
2018-08-30 13:50:00,230.98,231.04,230.96,231.02,2100.0,209.3721,209.4265,209.354,209.4084,2100.0
2018-08-30 13:55:00,231.01,231.01,230.89,230.9,3311.0,209.3993,209.3993,209.2905,209.2996,3311.0
2018-08-30 14:00:00,230.92,230.96,230.87,230.92,4783.0,209.3177,209.354,209.2724,209.3177,4783.0
2018-08-30 14:05:00,230.9,230.9,230.68,230.7,6100.0,209.2996,209.2996,209.1002,209.1183,6100.0
2018-08-30 14:10:00,230.71,230.73,230.67,230.68,2104.0,209.1274,209.1455,209.0911,209.1002,2104.0
2018-08-30 14:15:00,230.72,230.83,230.35,230.37,6559.0,209.1364,209.2361,208.8011,208.8192,6559.0
2018-08-30 14:20:00,230.36,230.55,230.26,230.45,6474.0,208.8101,208.9823,208.7195,208.8917,6474.0
2018-08-30 14:25:00,230.51,230.58,230.41,230.53,3870.0,208.9461,209.0095,208.8554,208.9642,3870.0
2018-08-30 14:30:00,230.55,230.76,230.55,230.76,5513.0,208.9823,209.1727,208.9823,209.1727,5513.0
2018-08-30 14:35:00,230.71,230.75,230.62,230.64,6650.0,209.1274,209.1636,209.0458,209.0639,6650.0
2018-08-30 14:40:00,230.67,230.67,230.48,230.56,4458.0,209.0911,209.0911,208.9189,208.9914,4458.0
2018-08-30 14:45:00,230.56,230.67,230.54,230.59,4451.0,208.9914,209.0911,208.9733,209.0186,4451.0
2018-08-30 14:50:00,230.59,230.59,230.47,230.5,5657.0,209.0186,209.0186,208.9098,208.937,5657.0
2018-08-30 14:55:00,230.52,230.55,230.38,230.51,6810.0,208.9551,208.9823,208.8282,208.9461,6810.0
2018-08-30 15:00:00,230.47,230.48,230.08,230.33,10405.0,208.9098,208.9189,208.5563,208.7829,10405.0
2018-08-30 15:05:00,230.31,230.45,230.31,230.36,4700.0,208.7648,208.8917,208.7648,208.8101,4700.0
2018-08-30 15:10:00,230.37,230.4,230.23,230.29,3782.0,208.8192,208.8464,208.6923,208.7467,3782.0
2018-08-30 15:15:00,230.27,230.28,230.19,230.24,7694.0,208.7285,208.7376,208.656,208.7013,7694.0
2018-08-30 15:20:00,230.24,230.35,230.18,230.35,5081.0,208.7013,208.8011,208.647,208.8011,5081.0
2018-08-30 15:25:00,230.36,230.43,230.26,230.43,5426.0,208.8101,208.8736,208.7195,208.8736,5426.0
2018-08-30 15:30:00,230.48,230.56,230.45,230.55,10342.0,208.9189,208.9914,208.8917,208.9823,10342.0
2018-08-30 15:35:00,230.57,230.59,230.37,230.48,12837.0,209.0005,209.0186,208.8192,208.9189,12837.0
2018-08-30 15:40:00,230.48,230.51,230.39,230.44,11138.0,208.9189,208.9461,208.8373,208.8826,11138.0
2018-08-30 15:45:00,230.47,230.77,230.47,230.62,20142.0,208.9098,209.1818,208.9098,209.0458,20142.0
2018-08-30 15:50:00,230.59,230.64,230.47,230.62,24723.0,209.0186,209.0639,208.9098,209.0458,24723.0
2018-08-30 15:55:00,230.62,230.93,230.58,230.83,80875.0,209.0458,209.3268,209.0095,209.2361,80875.0
2018-08-31 09:30:00,230.21,231.4,230.21,231.29,26674.0,208.6741,209.7528,208.6741,209.6531,26674.0
2018-08-31 09:35:00,231.33,231.5,230.86,231.35,12460.0,209.6894,209.8435,209.2633,209.7075,12460.0
2018-08-31 09:40:00,231.36,231.64,231.12,231.4,14723.0,209.7166,209.9704,209.499,209.7528,14723.0
2018-08-31 09:45:00,231.44,231.62,231.18,231.4,10423.0,209.7891,209.9522,209.5534,209.7528,10423.0
2018-08-31 09:50:00,231.4,231.61,231.29,231.48,4744.0,209.7528,209.9432,209.6531,209.8253,4744.0
2018-08-31 09:55:00,231.4,231.54,231.31,231.48,8213.0,209.7528,209.8797,209.6712,209.8253,8213.0
2018-08-31 10:00:00,231.42,231.67,231.35,231.63,17428.0,209.771,209.9976,209.7075,209.9613,17428.0
2018-08-31 10:05:00,231.6,231.71,231.52,231.58,6234.0,209.9341,210.0338,209.8616,209.916,6234.0
2018-08-31 10:10:00,231.58,231.58,231.35,231.53,10969.0,209.916,209.916,209.7075,209.8707,10969.0
2018-08-31 10:15:00,231.54,231.64,231.4,231.58,12970.0,209.8797,209.9704,209.7528,209.916,12970.0
2018-08-31 10:20:00,231.61,231.88,231.58,231.88,15723.0,209.9432,210.1879,209.916,210.1879,15723.0
2018-08-31 10:25:00,231.88,231.91,231.65,231.87,9631.0,210.1879,210.2151,209.9794,210.1789,9631.0
2018-08-31 10:30:00,231.89,231.95,231.74,231.85,7032.0,210.197,210.2514,210.061,210.1607,7032.0
2018-08-31 10:35:00,231.89,231.97,231.86,231.89,4710.0,210.197,210.2695,210.1698,210.197,4710.0
2018-08-31 10:40:00,231.88,231.89,231.59,231.68,12857.0,210.1879,210.197,209.9251,210.0066,12857.0
2018-08-31 10:45:00,231.67,232.07,231.67,232.02,13424.0,209.9976,210.3601,209.9976,210.3148,13424.0
2018-08-31 10:50:00,232.01,232.09,231.93,232.02,7458.0,210.3058,210.3783,210.2332,210.3148,7458.0
2018-08-31 10:55:00,231.95,232.06,231.95,232.05,3600.0,210.2514,210.3511,210.2514,210.342,3600.0
2018-08-31 11:00:00,232.05,232.28,232.05,232.25,10898.0,210.342,210.5505,210.342,210.5233,10898.0
2018-08-31 11:05:00,232.23,232.35,232.08,232.13,6110.0,210.5052,210.614,210.3692,210.4145,6110.0
2018-08-31 11:10:00,232.14,232.26,232.0,232.22,6156.0,210.4236,210.5324,210.2967,210.4961,6156.0
2018-08-31 11:15:00,232.22,232.28,231.99,232.0,5780.0,210.4961,210.5505,210.2876,210.2967,5780.0
2018-08-31 11:20:00,232.0,232.42,231.98,232.28,14546.0,210.2967,210.6774,210.2786,210.5505,14546.0
2018-08-31 11:25:00,232.28,232.42,232.17,232.22,7722.0,210.5505,210.6774,210.4508,210.4961,7722.0
2018-08-31 11:30:00,232.22,232.34,232.18,232.23,4700.0,210.4961,210.6049,210.4599,210.5052,4700.0
2018-08-31 11:35:00,232.21,232.32,232.17,232.25,2190.0,210.4871,210.5868,210.4508,210.5233,2190.0
2018-08-31 11:40:00,232.22,232.22,231.92,232.0,5831.0,210.4961,210.4961,210.2242,210.2967,5831.0
2018-08-31 11:45:00,231.98,232.0,231.7,231.74,8321.0,210.2786,210.2967,210.0248,210.061,8321.0
2018-08-31 11:50:00,231.74,231.82,231.64,231.64,2600.0,210.061,210.1335,209.9704,209.9704,2600.0
2018-08-31 11:55:00,231.67,231.7,231.59,231.65,3086.0,209.9976,210.0248,209.9251,209.9794,3086.0
2018-08-31 12:00:00,231.63,231.68,231.55,231.55,4613.0,209.9613,210.0066,209.8888,209.8888,4613.0
2018-08-31 12:05:00,231.53,231.69,231.51,231.55,6727.0,209.8707,210.0157,209.8525,209.8888,6727.0
2018-08-31 12:10:00,231.52,231.55,231.46,231.47,1800.0,209.8616,209.8888,209.8072,209.8163,1800.0
2018-08-31 12:15:00,231.47,231.63,231.47,231.57,6243.0,209.8163,209.9613,209.8163,209.9069,6243.0
2018-08-31 12:20:00,231.62,231.66,231.59,231.64,2900.0,209.9522,209.9885,209.9251,209.9704,2900.0
2018-08-31 12:25:00,231.63,231.67,231.52,231.62,5850.0,209.9613,209.9976,209.8616,209.9522,5850.0
2018-08-31 12:30:00,231.62,231.67,231.44,231.48,5608.0,209.9522,209.9976,209.7891,209.8253,5608.0
2018-08-31 12:35:00,231.49,231.53,231.42,231.48,3056.0,209.8344,209.8707,209.771,209.8253,3056.0
2018-08-31 12:40:00,231.47,231.6,231.47,231.53,7990.0,209.8163,209.9341,209.8163,209.8707,7990.0
2018-08-31 12:45:00,231.55,231.66,231.53,231.58,3136.0,209.8888,209.9885,209.8707,209.916,3136.0
2018-08-31 12:50:00,231.58,231.65,231.51,231.64,4427.0,209.916,209.9794,209.8525,209.9704,4427.0
2018-08-31 12:55:00,231.6,231.82,231.6,231.75,4088.0,209.9341,210.1335,209.9341,210.0701,4088.0
2018-08-31 13:00:00,231.74,231.74,231.61,231.68,4156.0,210.061,210.061,209.9432,210.0066,4156.0
2018-08-31 13:05:00,231.65,231.72,231.55,231.68,5615.0,209.9794,210.0429,209.8888,210.0066,5615.0
2018-08-31 13:10:00,231.71,231.71,231.65,231.68,1810.0,210.0338,210.0338,209.9794,210.0066,1810.0
2018-08-31 13:15:00,231.74,231.83,231.73,231.73,1623.0,210.061,210.1426,210.052,210.052,1623.0
2018-08-31 13:20:00,231.76,231.99,231.76,231.95,3625.0,210.0791,210.2876,210.0791,210.2514,3625.0
2018-08-31 13:25:00,231.93,232.03,231.91,231.97,5550.0,210.2332,210.3239,210.2151,210.2695,5550.0
2018-08-31 13:30:00,231.97,232.09,231.88,232.09,3369.0,210.2695,210.3783,210.1879,210.3783,3369.0
2018-08-31 13:35:00,232.09,232.09,232.0,232.01,3853.0,210.3783,210.3783,210.2967,210.3058,3853.0
2018-08-31 13:40:00,231.95,231.98,231.89,231.96,3521.0,210.2514,210.2786,210.197,210.2604,3521.0
2018-08-31 13:45:00,231.96,232.04,231.94,231.99,2815.0,210.2604,210.333,210.2423,210.2876,2815.0
2018-08-31 13:50:00,232.0,232.11,231.98,232.04,3252.0,210.2967,210.3964,210.2786,210.333,3252.0
2018-08-31 13:55:00,231.97,232.11,231.97,232.07,2672.0,210.2695,210.3964,210.2695,210.3601,2672.0
2018-08-31 14:00:00,232.06,232.12,231.92,231.99,5456.0,210.3511,210.4055,210.2242,210.2876,5456.0
2018-08-31 14:05:00,231.97,231.97,231.84,231.84,2820.0,210.2695,210.2695,210.1517,210.1517,2820.0
2018-08-31 14:10:00,231.88,231.88,231.78,231.78,5536.0,210.1879,210.1879,210.0973,210.0973,5536.0
2018-08-31 14:15:00,231.78,231.89,231.77,231.89,6211.0,210.0973,210.197,210.0882,210.197,6211.0
2018-08-31 14:20:00,231.91,231.96,231.76,231.76,7271.0,210.2151,210.2604,210.0791,210.0791,7271.0
2018-08-31 14:25:00,231.79,231.86,231.75,231.75,3791.0,210.1063,210.1698,210.0701,210.0701,3791.0
2018-08-31 14:30:00,231.81,231.92,231.8,231.89,5309.0,210.1245,210.2242,210.1154,210.197,5309.0
2018-08-31 14:35:00,231.89,231.94,231.81,231.9,2745.0,210.197,210.2423,210.1245,210.2061,2745.0
2018-08-31 14:40:00,231.95,232.06,231.91,232.03,6072.0,210.2514,210.3511,210.2151,210.3239,6072.0
2018-08-31 14:45:00,232.06,232.15,232.05,232.09,7448.0,210.3511,210.4327,210.342,210.3783,7448.0
2018-08-31 14:50:00,232.08,232.17,231.96,232.04,5733.0,210.3692,210.4508,210.2604,210.333,5733.0
2018-08-31 14:55:00,232.02,232.14,232.01,232.09,5755.0,210.3148,210.4236,210.3058,210.3783,5755.0
2018-08-31 15:00:00,232.06,232.27,232.06,232.27,3654.0,210.3511,210.5414,210.3511,210.5414,3654.0
2018-08-31 15:05:00,232.25,232.33,232.19,232.23,7522.0,210.5233,210.5958,210.4689,210.5052,7522.0
2018-08-31 15:10:00,232.23,232.28,232.18,232.28,4920.0,210.5052,210.5505,210.4599,210.5505,4920.0
2018-08-31 15:15:00,232.31,232.4,232.29,232.38,7061.0,210.5777,210.6593,210.5596,210.6411,7061.0
2018-08-31 15:20:00,232.37,232.42,232.25,232.29,8012.0,210.6321,210.6774,210.5233,210.5596,8012.0
2018-08-31 15:25:00,232.31,232.37,232.25,232.3,13832.0,210.5777,210.6321,210.5233,210.5686,13832.0
2018-08-31 15:30:00,232.29,232.54,232.27,232.54,22283.0,210.5596,210.7862,210.5414,210.7862,22283.0
2018-08-31 15:35:00,232.53,232.69,232.52,232.57,21284.0,210.7771,210.9221,210.7681,210.8134,21284.0
2018-08-31 15:40:00,232.59,232.74,232.53,232.69,25726.0,210.8315,210.9675,210.7771,210.9221,25726.0
2018-08-31 15:45:00,232.7,232.91,232.62,232.7,44714.0,210.9312,211.1216,210.8587,210.9312,44714.0
2018-08-31 15:50:00,232.72,233.52,232.72,233.12,85771.0,210.9493,211.6745,210.9493,211.3119,85771.0
2018-08-31 15:55:00,233.11,233.31,233.05,233.14,146871.0,211.3029,211.4841,211.2485,211.3301,146871.0
2018-09-04 09:30:00,233.14,234.91,233.14,234.46,64983.0,211.3301,212.9345,211.3301,212.5266,64983.0
2018-09-04 09:35:00,234.56,234.73,234.21,234.32,19560.0,212.6172,212.7713,212.3,212.3997,19560.0
2018-09-04 09:40:00,234.26,234.39,233.95,233.98,30871.0,212.3453,212.4631,212.0643,212.0915,30871.0
2018-09-04 09:45:00,234.04,234.2,233.9,234.15,25737.0,212.1459,212.2909,212.019,212.2456,25737.0
2018-09-04 09:50:00,234.25,234.77,234.25,234.58,31960.0,212.3362,212.8076,212.3362,212.6353,31960.0
2018-09-04 09:55:00,234.65,234.81,234.53,234.56,39870.0,212.6988,212.8438,212.59,212.6172,39870.0
2018-09-04 10:00:00,234.62,234.72,234.52,234.56,11598.0,212.6716,212.7622,212.581,212.6172,11598.0
2018-09-04 10:05:00,234.57,234.71,234.56,234.57,15833.0,212.6263,212.7532,212.6172,212.6263,15833.0
2018-09-04 10:10:00,234.51,234.71,234.46,234.6,6319.0,212.5719,212.7532,212.5266,212.6535,6319.0
2018-09-04 10:15:00,234.56,234.59,234.27,234.35,10997.0,212.6172,212.6444,212.3543,212.4269,10997.0
2018-09-04 10:20:00,234.33,234.41,234.14,234.21,9301.0,212.4087,212.4812,212.2365,212.3,9301.0
2018-09-04 10:25:00,234.17,234.22,234.05,234.17,6796.0,212.2637,212.309,212.1549,212.2637,6796.0
2018-09-04 10:30:00,234.22,234.56,234.21,234.56,7377.0,212.309,212.6172,212.3,212.6172,7377.0
2018-09-04 10:35:00,234.53,234.54,234.3,234.47,8930.0,212.59,212.5991,212.3815,212.5356,8930.0
2018-09-04 10:40:00,234.47,234.47,234.08,234.29,13051.0,212.5356,212.5356,212.1821,212.3725,13051.0
2018-09-04 10:45:00,234.23,234.63,234.23,234.57,9890.0,212.3181,212.6807,212.3181,212.6263,9890.0
2018-09-04 10:50:00,234.59,234.7,234.53,234.7,8992.0,212.6444,212.7441,212.59,212.7441,8992.0
2018-09-04 10:55:00,234.7,234.75,234.52,234.7,9880.0,212.7441,212.7894,212.581,212.7441,9880.0
2018-09-04 11:00:00,234.66,234.66,234.5,234.5,5500.0,212.7079,212.7079,212.5628,212.5628,5500.0
2018-09-04 11:05:00,234.5,234.56,234.38,234.42,11356.0,212.5628,212.6172,212.4541,212.4903,11356.0
2018-09-04 11:10:00,234.41,234.52,234.35,234.4,7600.0,212.4812,212.581,212.4269,212.4722,7600.0
2018-09-04 11:15:00,234.41,234.56,234.39,234.49,10417.0,212.4812,212.6172,212.4631,212.5538,10417.0
2018-09-04 11:20:00,234.49,234.73,234.48,234.57,12418.0,212.5538,212.7713,212.5447,212.6263,12418.0
2018-09-04 11:25:00,234.53,234.6,234.48,234.48,9720.0,212.59,212.6535,212.5447,212.5447,9720.0
2018-09-04 11:30:00,234.52,234.62,234.42,234.49,6527.0,212.581,212.6716,212.4903,212.5538,6527.0
2018-09-04 11:35:00,234.48,234.7,234.47,234.65,5599.0,212.5447,212.7441,212.5356,212.6988,5599.0
2018-09-04 11:40:00,234.59,234.6,234.34,234.4,7800.0,212.6444,212.6535,212.4178,212.4722,7800.0
2018-09-04 11:45:00,234.4,234.46,234.26,234.26,6443.0,212.4722,212.5266,212.3453,212.3453,6443.0
2018-09-04 11:50:00,234.26,234.31,234.11,234.17,7101.0,212.3453,212.3906,212.2093,212.2637,7101.0
2018-09-04 11:55:00,234.11,234.14,233.97,234.06,8113.0,212.2093,212.2365,212.0824,212.164,8113.0
2018-09-04 12:00:00,234.08,234.1,233.84,233.87,6010.0,212.1821,212.2002,211.9646,211.9918,6010.0
2018-09-04 12:05:00,233.89,233.96,233.7,233.74,5455.0,212.0099,212.0733,211.8377,211.8739,5455.0
2018-09-04 12:10:00,233.74,233.87,233.64,233.82,6207.0,211.8739,211.9918,211.7833,211.9464,6207.0
2018-09-04 12:15:00,233.84,233.99,233.79,233.99,6974.0,211.9646,212.1005,211.9192,212.1005,6974.0
2018-09-04 12:20:00,233.98,234.02,233.74,233.74,10056.0,212.0915,212.1277,211.8739,211.8739,10056.0
2018-09-04 12:25:00,233.71,233.73,233.55,233.7,7410.0,211.8467,211.8649,211.7017,211.8377,7410.0
2018-09-04 12:30:00,233.73,233.74,233.55,233.55,9200.0,211.8649,211.8739,211.7017,211.7017,9200.0
2018-09-04 12:35:00,233.51,233.59,233.4,233.47,10215.0,211.6654,211.738,211.5657,211.6292,10215.0
2018-09-04 12:40:00,233.48,233.55,233.4,233.4,4330.0,211.6382,211.7017,211.5657,211.5657,4330.0
2018-09-04 12:45:00,233.41,233.57,233.39,233.56,4600.0,211.5748,211.7198,211.5567,211.7108,4600.0
2018-09-04 12:50:00,233.55,233.7,233.52,233.7,4471.0,211.7017,211.8377,211.6745,211.8377,4471.0
2018-09-04 12:55:00,233.72,233.83,233.7,233.81,13715.0,211.8558,211.9555,211.8377,211.9374,13715.0
2018-09-04 13:00:00,233.81,234.07,233.79,233.99,14744.0,211.9374,212.1731,211.9192,212.1005,14744.0
2018-09-04 13:05:00,234.01,234.06,233.93,233.97,5315.0,212.1187,212.164,212.0461,212.0824,5315.0
2018-09-04 13:10:00,233.99,234.13,233.98,234.09,7856.0,212.1005,212.2274,212.0915,212.1912,7856.0
2018-09-04 13:15:00,234.08,234.08,233.98,234.06,5574.0,212.1821,212.1821,212.0915,212.164,5574.0
2018-09-04 13:20:00,234.08,234.35,234.08,234.34,8264.0,212.1821,212.4269,212.1821,212.4178,8264.0
2018-09-04 13:25:00,234.38,234.39,234.27,234.32,8844.0,212.4541,212.4631,212.3543,212.3997,8844.0
2018-09-04 13:30:00,234.33,234.54,234.32,234.54,7084.0,212.4087,212.5991,212.3997,212.5991,7084.0
2018-09-04 13:35:00,234.56,234.57,234.42,234.5,14193.0,212.6172,212.6263,212.4903,212.5628,14193.0
2018-09-04 13:40:00,234.47,234.47,234.28,234.32,9715.0,212.5356,212.5356,212.3634,212.3997,9715.0
2018-09-04 13:45:00,234.34,234.47,234.31,234.47,5169.0,212.4178,212.5356,212.3906,212.5356,5169.0
2018-09-04 13:50:00,234.45,234.59,234.45,234.47,10730.0,212.5175,212.6444,212.5175,212.5356,10730.0
2018-09-04 13:55:00,234.47,234.49,234.31,234.46,4963.0,212.5356,212.5538,212.3906,212.5266,4963.0
2018-09-04 14:00:00,234.49,234.64,234.44,234.55,7380.0,212.5538,212.6897,212.5084,212.6081,7380.0
2018-09-04 14:05:00,234.55,234.63,234.47,234.48,3547.0,212.6081,212.6807,212.5356,212.5447,3547.0
2018-09-04 14:10:00,234.48,234.58,234.47,234.54,6466.0,212.5447,212.6353,212.5356,212.5991,6466.0
2018-09-04 14:15:00,234.56,234.7,234.52,234.59,6903.0,212.6172,212.7441,212.581,212.6444,6903.0
2018-09-04 14:20:00,234.57,234.71,234.52,234.7,7040.0,212.6263,212.7532,212.581,212.7441,7040.0
2018-09-04 14:25:00,234.66,234.71,234.63,234.68,7338.0,212.7079,212.7532,212.6807,212.726,7338.0
2018-09-04 14:30:00,234.68,234.76,234.68,234.71,19995.0,212.726,212.7985,212.726,212.7532,19995.0
2018-09-04 14:35:00,234.7,234.72,234.63,234.65,8160.0,212.7441,212.7622,212.6807,212.6988,8160.0
2018-09-04 14:40:00,234.68,234.72,234.66,234.68,5129.0,212.726,212.7622,212.7079,212.726,5129.0
2018-09-04 14:45:00,234.67,234.72,234.45,234.53,14056.0,212.7169,212.7622,212.5175,212.59,14056.0
2018-09-04 14:50:00,234.53,234.62,234.49,234.59,18378.0,212.59,212.6716,212.5538,212.6444,18378.0
2018-09-04 14:55:00,234.57,234.61,234.49,234.58,28870.0,212.6263,212.6625,212.5538,212.6353,28870.0
2018-09-04 15:00:00,234.62,234.71,234.58,234.71,14941.0,212.6716,212.7532,212.6353,212.7532,14941.0
2018-09-04 15:05:00,234.7,234.7,234.56,234.6,11900.0,212.7441,212.7441,212.6172,212.6535,11900.0
2018-09-04 15:10:00,234.6,234.69,234.55,234.66,12304.0,212.6535,212.7351,212.6081,212.7079,12304.0
2018-09-04 15:15:00,234.64,234.67,234.48,234.52,7728.0,212.6897,212.7169,212.5447,212.581,7728.0
2018-09-04 15:20:00,234.54,234.62,234.51,234.59,7621.0,212.5991,212.6716,212.5719,212.6444,7621.0
2018-09-04 15:25:00,234.57,234.62,234.51,234.58,10764.0,212.6263,212.6716,212.5719,212.6353,10764.0
2018-09-04 15:30:00,234.58,234.64,234.54,234.61,11935.0,212.6353,212.6897,212.5991,212.6625,11935.0
2018-09-04 15:35:00,234.59,234.62,234.55,234.6,10701.0,212.6444,212.6716,212.6081,212.6535,10701.0
2018-09-04 15:40:00,234.6,234.6,234.31,234.34,14032.0,212.6535,212.6535,212.3906,212.4178,14032.0
2018-09-04 15:45:00,234.35,234.41,234.32,234.35,19265.0,212.4269,212.4812,212.3997,212.4269,19265.0
2018-09-04 15:50:00,234.36,234.57,234.3,234.52,30028.0,212.4359,212.6263,212.3815,212.581,30028.0
2018-09-04 15:55:00,234.5,234.7,234.44,234.69,73294.0,212.5628,212.7441,212.5084,212.7351,73294.0
2018-09-05 09:30:00,234.61,235.47,234.57,235.42,64530.0,212.6625,213.4421,212.6263,213.3968,64530.0
2018-09-05 09:35:00,235.39,236.17,235.14,235.18,36889.0,213.3696,214.0766,213.143,213.1792,36889.0
2018-09-05 09:40:00,235.18,235.43,234.86,234.94,25476.0,213.1792,213.4058,212.8891,212.9617,25476.0
2018-09-05 09:45:00,234.98,235.04,234.68,234.7,23697.0,212.9979,213.0523,212.726,212.7441,23697.0
2018-09-05 09:50:00,234.76,234.95,234.32,234.34,16361.0,212.7985,212.9707,212.3997,212.4178,16361.0
2018-09-05 09:55:00,234.33,234.49,234.27,234.36,23115.0,212.4087,212.5538,212.3543,212.4359,23115.0
2018-09-05 10:00:00,234.31,234.65,234.3,234.39,19046.0,212.3906,212.6988,212.3815,212.4631,19046.0
2018-09-05 10:05:00,234.37,234.49,233.89,234.02,28126.0,212.445,212.5538,212.0099,212.1277,28126.0
2018-09-05 10:10:00,234.02,234.08,233.51,233.57,18625.0,212.1277,212.1821,211.6654,211.7198,18625.0
2018-09-05 10:15:00,233.59,233.9,233.57,233.59,34179.0,211.738,212.019,211.7198,211.738,34179.0
2018-09-05 10:20:00,233.61,233.74,233.5,233.55,18619.0,211.7561,211.8739,211.6564,211.7017,18619.0
2018-09-05 10:25:00,233.55,233.93,233.53,233.78,25230.0,211.7017,212.0461,211.6836,211.9102,25230.0
2018-09-05 10:30:00,233.76,233.81,233.2,233.41,28801.0,211.8921,211.9374,211.3844,211.5748,28801.0
2018-09-05 10:35:00,233.42,233.59,233.34,233.46,11502.0,211.5839,211.738,211.5113,211.6201,11502.0
2018-09-05 10:40:00,233.39,233.62,233.36,233.47,18334.0,211.5567,211.7651,211.5295,211.6292,18334.0
2018-09-05 10:45:00,233.42,233.8,233.4,233.79,17129.0,211.5839,211.9283,211.5657,211.9192,17129.0
2018-09-05 10:50:00,233.87,233.95,233.74,233.74,14485.0,211.9918,212.0643,211.8739,211.8739,14485.0
2018-09-05 10:55:00,233.72,234.13,233.69,234.06,6902.0,211.8558,212.2274,211.8286,212.164,6902.0
2018-09-05 11:00:00,234.12,234.16,233.54,233.62,21332.0,212.2184,212.2546,211.6926,211.7651,21332.0
2018-09-05 11:05:00,233.55,234.19,233.55,233.98,22523.0,211.7017,212.2818,211.7017,212.0915,22523.0
2018-09-05 11:10:00,233.87,234.01,233.87,233.93,10040.0,211.9918,212.1187,211.9918,212.0461,10040.0
2018-09-05 11:15:00,233.97,234.25,233.96,234.25,8800.0,212.0824,212.3362,212.0733,212.3362,8800.0
2018-09-05 11:20:00,234.25,234.38,234.21,234.34,5600.0,212.3362,212.4541,212.3,212.4178,5600.0
2018-09-05 11:25:00,234.36,234.38,234.06,234.13,7460.0,212.4359,212.4541,212.164,212.2274,7460.0
2018-09-05 11:30:00,234.18,234.37,234.08,234.31,15697.0,212.2728,212.445,212.1821,212.3906,15697.0
2018-09-05 11:35:00,234.35,234.58,234.29,234.58,8195.0,212.4269,212.6353,212.3725,212.6353,8195.0
2018-09-05 11:40:00,234.56,234.59,234.37,234.49,14036.0,212.6172,212.6444,212.445,212.5538,14036.0
2018-09-05 11:45:00,234.5,234.72,234.49,234.6,7077.0,212.5628,212.7622,212.5538,212.6535,7077.0
2018-09-05 11:50:00,234.61,234.9,234.61,234.76,8241.0,212.6625,212.9254,212.6625,212.7985,8241.0
2018-09-05 11:55:00,234.79,234.83,234.57,234.6,19487.0,212.8257,212.862,212.6263,212.6535,19487.0
2018-09-05 12:00:00,234.65,234.91,234.63,234.91,7699.0,212.6988,212.9345,212.6807,212.9345,7699.0
2018-09-05 12:05:00,234.91,235.12,234.91,234.94,7500.0,212.9345,213.1248,212.9345,212.9617,7500.0
2018-09-05 12:10:00,234.96,235.09,234.96,235.08,8332.0,212.9798,213.0976,212.9798,213.0886,8332.0
2018-09-05 12:15:00,235.09,235.22,235.08,235.2,10095.0,213.0976,213.2155,213.0886,213.1973,10095.0
2018-09-05 12:20:00,235.22,235.36,235.05,235.14,6950.0,213.2155,213.3424,213.0614,213.143,6950.0
2018-09-05 12:25:00,235.18,235.29,235.11,235.26,8164.0,213.1792,213.2789,213.1158,213.2517,8164.0
2018-09-05 12:30:00,235.28,235.47,235.23,235.47,14667.0,213.2699,213.4421,213.2245,213.4421,14667.0
2018-09-05 12:35:00,235.45,235.52,235.34,235.41,10071.0,213.424,213.4874,213.3242,213.3877,10071.0
2018-09-05 12:40:00,235.35,235.57,235.25,235.57,9375.0,213.3333,213.5327,213.2427,213.5327,9375.0
2018-09-05 12:45:00,235.53,235.63,235.48,235.55,6814.0,213.4965,213.5871,213.4511,213.5146,6814.0
2018-09-05 12:50:00,235.56,235.57,235.45,235.46,13432.0,213.5237,213.5327,213.424,213.433,13432.0
2018-09-05 12:55:00,235.47,235.5,235.3,235.42,9044.0,213.4421,213.4693,213.288,213.3968,9044.0
2018-09-05 13:00:00,235.43,235.55,235.39,235.46,11603.0,213.4058,213.5146,213.3696,213.433,11603.0
2018-09-05 13:05:00,235.5,235.71,235.44,235.67,9639.0,213.4693,213.6596,213.4149,213.6234,9639.0
2018-09-05 13:10:00,235.64,235.99,235.64,235.94,11256.0,213.5962,213.9134,213.5962,213.8681,11256.0
2018-09-05 13:15:00,235.91,236.0,235.84,235.87,9336.0,213.8409,213.9225,213.7775,213.8047,9336.0
2018-09-05 13:20:00,235.84,235.91,235.73,235.78,14014.0,213.7775,213.8409,213.6778,213.7231,14014.0
2018-09-05 13:25:00,235.77,235.84,235.7,235.84,5722.0,213.714,213.7775,213.6506,213.7775,5722.0
2018-09-05 13:30:00,235.83,235.98,235.79,235.83,8394.0,213.7684,213.9044,213.7321,213.7684,8394.0
2018-09-05 13:35:00,235.83,235.98,235.69,235.7,5458.0,213.7684,213.9044,213.6415,213.6506,5458.0
2018-09-05 13:40:00,235.7,235.72,235.6,235.64,7533.0,213.6506,213.6687,213.5599,213.5962,7533.0
2018-09-05 13:45:00,235.63,235.74,235.58,235.73,6160.0,213.5871,213.6868,213.5418,213.6778,6160.0
2018-09-05 13:50:00,235.77,235.82,235.44,235.44,16375.0,213.714,213.7593,213.4149,213.4149,16375.0
2018-09-05 13:55:00,235.43,235.45,235.26,235.31,14989.0,213.4058,213.424,213.2517,213.2971,14989.0
2018-09-05 14:00:00,235.25,235.27,234.97,234.98,7627.0,213.2427,213.2608,212.9889,212.9979,7627.0
2018-09-05 14:05:00,234.98,235.22,234.98,235.14,11715.0,212.9979,213.2155,212.9979,213.143,11715.0
2018-09-05 14:10:00,235.14,235.14,234.8,234.85,14913.0,213.143,213.143,212.8348,212.8801,14913.0
2018-09-05 14:15:00,234.81,235.19,234.81,235.13,15501.0,212.8438,213.1883,212.8438,213.1339,15501.0
2018-09-05 14:20:00,235.16,235.25,235.06,235.1,6367.0,213.1611,213.2427,213.0704,213.1067,6367.0
2018-09-05 14:25:00,235.08,235.33,234.94,235.19,21872.0,213.0886,213.3152,212.9617,213.1883,21872.0
2018-09-05 14:30:00,235.15,235.15,234.94,234.97,8951.0,213.152,213.152,212.9617,212.9889,8951.0
2018-09-05 14:35:00,234.96,235.1,234.94,235.09,9052.0,212.9798,213.1067,212.9617,213.0976,9052.0
2018-09-05 14:40:00,235.07,235.08,235.02,235.08,8245.0,213.0795,213.0886,213.0342,213.0886,8245.0
2018-09-05 14:45:00,235.08,235.1,234.95,234.97,9893.0,213.0886,213.1067,212.9707,212.9889,9893.0
2018-09-05 14:50:00,234.97,235.01,234.82,234.97,10020.0,212.9889,213.0251,212.8529,212.9889,10020.0
2018-09-05 14:55:00,235.0,235.02,234.91,234.93,6315.0,213.0161,213.0342,212.9345,212.9526,6315.0
2018-09-05 15:00:00,234.93,235.16,234.9,235.16,11390.0,212.9526,213.1611,212.9254,213.1611,11390.0
2018-09-05 15:05:00,235.16,235.4,235.13,235.38,12189.0,213.1611,213.3786,213.1339,213.3605,12189.0
2018-09-05 15:10:00,235.38,235.41,235.22,235.29,7859.0,213.3605,213.3877,213.2155,213.2789,7859.0
2018-09-05 15:15:00,235.32,235.57,235.29,235.32,16196.0,213.3061,213.5327,213.2789,213.3061,16196.0
2018-09-05 15:20:00,235.3,235.4,235.25,235.25,7278.0,213.288,213.3786,213.2427,213.2427,7278.0
2018-09-05 15:25:00,235.26,235.28,235.19,235.25,17413.0,213.2517,213.2699,213.1883,213.2427,17413.0
2018-09-05 15:30:00,235.24,235.38,235.24,235.38,16730.0,213.2336,213.3605,213.2336,213.3605,16730.0
2018-09-05 15:35:00,235.36,235.52,235.34,235.48,14801.0,213.3424,213.4874,213.3242,213.4511,14801.0
2018-09-05 15:40:00,235.48,235.63,235.43,235.46,20242.0,213.4511,213.5871,213.4058,213.433,20242.0
2018-09-05 15:45:00,235.44,235.69,235.39,235.5,38560.0,213.4149,213.6415,213.3696,213.4693,38560.0
2018-09-05 15:50:00,235.51,235.52,235.26,235.4,65315.0,213.4783,213.4874,213.2517,213.3786,65315.0
2018-09-05 15:55:00,235.41,235.67,235.4,235.62,82306.0,213.3877,213.6234,213.3786,213.5781,82306.0
2018-09-06 09:30:00,235.47,236.29,235.47,235.62,36227.0,213.4421,214.1854,213.4421,213.5781,36227.0
2018-09-06 09:35:00,235.62,236.35,235.3,236.01,21365.0,213.5781,214.2398,213.288,213.9316,21365.0
2018-09-06 09:40:00,235.89,235.89,235.59,235.71,24183.0,213.8228,213.8228,213.5509,213.6596,24183.0
2018-09-06 09:45:00,235.7,235.72,235.37,235.47,15548.0,213.6506,213.6687,213.3514,213.4421,15548.0
2018-09-06 09:50:00,235.47,235.91,235.46,235.91,15693.0,213.4421,213.8409,213.433,213.8409,15693.0
2018-09-06 09:55:00,235.91,236.22,235.89,236.21,19531.0,213.8409,214.1219,213.8228,214.1129,19531.0
2018-09-06 10:00:00,236.22,236.3,236.14,236.27,14583.0,214.1219,214.1944,214.0494,214.1672,14583.0
2018-09-06 10:05:00,236.24,236.5,236.17,236.28,21777.0,214.1401,214.3757,214.0766,214.1763,21777.0
2018-09-06 10:10:00,236.26,236.26,235.98,236.03,15727.0,214.1582,214.1582,213.9044,213.9497,15727.0
2018-09-06 10:15:00,236.02,236.06,235.93,236.05,7563.0,213.9406,213.9769,213.8591,213.9678,7563.0
2018-09-06 10:20:00,235.99,236.0,235.62,235.74,16305.0,213.9134,213.9225,213.5781,213.6868,16305.0
2018-09-06 10:25:00,235.7,235.76,235.43,235.71,11725.0,213.6506,213.705,213.4058,213.6596,11725.0
2018-09-06 10:30:00,235.72,235.9,235.63,235.82,10120.0,213.6687,213.8319,213.5871,213.7593,10120.0
2018-09-06 10:35:00,235.78,236.05,235.72,236.05,11532.0,213.7231,213.9678,213.6687,213.9678,11532.0
2018-09-06 10:40:00,236.13,236.16,236.03,236.1,10677.0,214.0403,214.0675,213.9497,214.0131,10677.0
2018-09-06 10:45:00,236.13,236.13,235.84,235.85,13830.0,214.0403,214.0403,213.7775,213.7865,13830.0
2018-09-06 10:50:00,235.88,235.98,235.51,235.57,21857.0,213.8137,213.9044,213.4783,213.5327,21857.0
2018-09-06 10:55:00,235.57,235.92,235.54,235.7,10894.0,213.5327,213.85,213.5055,213.6506,10894.0
2018-09-06 11:00:00,235.73,235.73,235.47,235.51,10911.0,213.6778,213.6778,213.4421,213.4783,10911.0
2018-09-06 11:05:00,235.46,235.47,235.2,235.36,13055.0,213.433,213.4421,213.1973,213.3424,13055.0
2018-09-06 11:10:00,235.31,235.53,235.1,235.1,12568.0,213.2971,213.4965,213.1067,213.1067,12568.0
2018-09-06 11:15:00,235.12,235.27,235.06,235.14,10503.0,213.1248,213.2608,213.0704,213.143,10503.0
2018-09-06 11:20:00,235.18,235.56,235.14,235.45,7359.0,213.1792,213.5237,213.143,213.424,7359.0
2018-09-06 11:25:00,235.47,235.65,235.4,235.46,9901.0,213.4421,213.6052,213.3786,213.433,9901.0
2018-09-06 11:30:00,235.46,235.59,235.43,235.47,7411.0,213.433,213.5509,213.4058,213.4421,7411.0
2018-09-06 11:35:00,235.5,235.7,235.43,235.6,6617.0,213.4693,213.6506,213.4058,213.5599,6617.0
2018-09-06 11:40:00,235.58,235.72,235.54,235.54,5734.0,213.5418,213.6687,213.5055,213.5055,5734.0
2018-09-06 11:45:00,235.47,235.87,235.47,235.83,13108.0,213.4421,213.8047,213.4421,213.7684,13108.0
2018-09-06 11:50:00,235.87,236.01,235.77,235.89,13349.0,213.8047,213.9316,213.714,213.8228,13349.0
2018-09-06 11:55:00,235.87,236.17,235.79,236.11,10819.0,213.8047,214.0766,213.7321,214.0222,10819.0
2018-09-06 12:00:00,236.12,236.31,236.05,236.21,14000.0,214.0313,214.2035,213.9678,214.1129,14000.0
2018-09-06 12:05:00,236.22,236.31,236.1,236.2,5739.0,214.1219,214.2035,214.0131,214.1038,5739.0
2018-09-06 12:10:00,236.23,236.23,236.09,236.13,10720.0,214.131,214.131,214.0041,214.0403,10720.0
2018-09-06 12:15:00,236.18,236.51,236.18,236.5,11252.0,214.0857,214.3848,214.0857,214.3757,11252.0
2018-09-06 12:20:00,236.51,236.54,236.33,236.33,13617.0,214.3848,214.412,214.2216,214.2216,13617.0
2018-09-06 12:25:00,236.27,236.33,236.25,236.28,6418.0,214.1672,214.2216,214.1491,214.1763,6418.0
2018-09-06 12:30:00,236.25,236.42,236.22,236.26,7600.0,214.1491,214.3032,214.1219,214.1582,7600.0
2018-09-06 12:35:00,236.31,236.41,236.25,236.27,7030.0,214.2035,214.2941,214.1491,214.1672,7030.0
2018-09-06 12:40:00,236.26,236.43,236.26,236.43,8277.0,214.1582,214.3123,214.1582,214.3123,8277.0
2018-09-06 12:45:00,236.5,236.53,236.32,236.33,11400.0,214.3757,214.4029,214.2126,214.2216,11400.0
2018-09-06 12:50:00,236.29,236.41,236.25,236.26,4150.0,214.1854,214.2941,214.1491,214.1582,4150.0
2018-09-06 12:55:00,236.26,236.37,236.2,236.36,4766.0,214.1582,214.2579,214.1038,214.2488,4766.0
2018-09-06 13:00:00,236.34,236.38,236.11,236.16,7658.0,214.2307,214.267,214.0222,214.0675,7658.0
2018-09-06 13:05:00,236.17,236.33,236.15,236.27,5741.0,214.0766,214.2216,214.0585,214.1672,5741.0
2018-09-06 13:10:00,236.26,236.39,236.2,236.25,11793.0,214.1582,214.276,214.1038,214.1491,11793.0
2018-09-06 13:15:00,236.25,236.33,236.14,236.3,9446.0,214.1491,214.2216,214.0494,214.1944,9446.0
2018-09-06 13:20:00,236.32,236.4,236.3,236.36,7016.0,214.2126,214.2851,214.1944,214.2488,7016.0
2018-09-06 13:25:00,236.43,236.54,236.42,236.5,4710.0,214.3123,214.412,214.3032,214.3757,4710.0
2018-09-06 13:30:00,236.46,236.56,236.41,236.49,7572.0,214.3395,214.4301,214.2941,214.3667,7572.0
2018-09-06 13:35:00,236.51,236.6,236.51,236.59,6121.0,214.3848,214.4664,214.3848,214.4573,6121.0
2018-09-06 13:40:00,236.62,236.76,236.58,236.65,9388.0,214.4845,214.6114,214.4482,214.5117,9388.0
2018-09-06 13:45:00,236.65,236.75,236.65,236.67,7510.0,214.5117,214.6023,214.5117,214.5298,7510.0
2018-09-06 13:50:00,236.67,236.67,236.42,236.47,68015.0,214.5298,214.5298,214.3032,214.3485,68015.0
2018-09-06 13:55:00,236.48,236.55,236.42,236.46,4383.0,214.3576,214.4211,214.3032,214.3395,4383.0
2018-09-06 14:00:00,236.47,236.57,236.45,236.47,4109.0,214.3485,214.4392,214.3304,214.3485,4109.0
2018-09-06 14:05:00,236.5,236.51,236.35,236.5,9106.0,214.3757,214.3848,214.2398,214.3757,9106.0
2018-09-06 14:10:00,236.5,236.55,236.32,236.38,5900.0,214.3757,214.4211,214.2126,214.267,5900.0
2018-09-06 14:15:00,236.39,236.39,236.25,236.34,5241.0,214.276,214.276,214.1491,214.2307,5241.0
2018-09-06 14:20:00,236.34,236.38,236.2,236.24,3785.0,214.2307,214.267,214.1038,214.1401,3785.0
2018-09-06 14:25:00,236.22,236.34,236.17,236.31,15120.0,214.1219,214.2307,214.0766,214.2035,15120.0
2018-09-06 14:30:00,236.34,236.55,236.34,236.54,25411.0,214.2307,214.4211,214.2307,214.412,25411.0
2018-09-06 14:35:00,236.54,236.68,236.51,236.56,11443.0,214.412,214.5389,214.3848,214.4301,11443.0
2018-09-06 14:40:00,236.6,236.69,236.58,236.63,8352.0,214.4664,214.548,214.4482,214.4936,8352.0
2018-09-06 14:45:00,236.69,236.74,236.46,236.46,6913.0,214.548,214.5933,214.3395,214.3395,6913.0
2018-09-06 14:50:00,236.47,236.5,236.28,236.29,10315.0,214.3485,214.3757,214.1763,214.1854,10315.0
2018-09-06 14:55:00,236.24,236.27,236.07,236.08,12530.0,214.1401,214.1672,213.986,213.995,12530.0
2018-09-06 15:00:00,236.1,236.16,236.01,236.1,25273.0,214.0131,214.0675,213.9316,214.0131,25273.0
2018-09-06 15:05:00,236.08,236.39,235.92,236.39,18845.0,213.995,214.276,213.85,214.276,18845.0
2018-09-06 15:10:00,236.41,236.46,236.37,236.43,9753.0,214.2941,214.3395,214.2579,214.3123,9753.0
2018-09-06 15:15:00,236.43,236.49,236.23,236.26,11720.0,214.3123,214.3667,214.131,214.1582,11720.0
2018-09-06 15:20:00,236.27,236.43,236.27,236.43,13320.0,214.1672,214.3123,214.1672,214.3123,13320.0
2018-09-06 15:25:00,236.42,236.59,236.39,236.53,13117.0,214.3032,214.4573,214.276,214.4029,13117.0
2018-09-06 15:30:00,236.56,236.63,236.49,236.62,11277.0,214.4301,214.4936,214.3667,214.4845,11277.0
2018-09-06 15:35:00,236.64,236.68,236.55,236.6,13347.0,214.5026,214.5389,214.4211,214.4664,13347.0
2018-09-06 15:40:00,236.64,236.68,236.37,236.46,14814.0,214.5026,214.5389,214.2579,214.3395,14814.0
2018-09-06 15:45:00,236.46,236.71,236.45,236.64,18791.0,214.3395,214.5661,214.3304,214.5026,18791.0
2018-09-06 15:50:00,236.64,236.77,236.59,236.59,55651.0,214.5026,214.6205,214.4573,214.4573,55651.0
2018-09-06 15:55:00,236.59,236.77,236.58,236.68,75592.0,214.4573,214.6205,214.4482,214.5389,75592.0
2018-09-07 09:30:00,237.31,238.41,237.2,237.96,51262.0,215.11,216.1071,215.0102,215.6991,51262.0
2018-09-07 09:35:00,238.02,238.6,238.02,238.47,37056.0,215.7535,216.2793,215.7535,216.1614,37056.0
2018-09-07 09:40:00,238.52,239.14,238.52,239.07,20268.0,216.2068,216.7688,216.2068,216.7053,20268.0
2018-09-07 09:45:00,239.13,239.82,239.0,239.64,43598.0,216.7597,217.3851,216.6419,217.222,43598.0
2018-09-07 09:50:00,239.69,240.28,239.67,239.97,55311.0,217.2673,217.8021,217.2492,217.5211,55311.0
2018-09-07 09:55:00,239.97,240.46,239.87,240.19,28623.0,217.5211,217.9653,217.4305,217.7205,28623.0
2018-09-07 10:00:00,240.25,240.4,239.79,240.39,65776.0,217.7749,217.9109,217.358,217.9018,65776.0
2018-09-07 10:05:00,240.32,240.75,240.31,240.67,38329.0,217.8384,218.2281,217.8293,218.1556,38329.0
2018-09-07 10:10:00,240.67,240.85,240.45,240.83,23573.0,218.1556,218.3188,217.9562,218.3007,23573.0
2018-09-07 10:15:00,240.84,240.85,240.02,240.49,43336.0,218.3097,218.3188,217.5664,217.9925,43336.0
2018-09-07 10:20:00,240.58,240.82,240.58,240.81,68447.0,218.074,218.2916,218.074,218.2825,68447.0
2018-09-07 10:25:00,240.82,241.08,240.75,241.06,28152.0,218.2916,218.5273,218.2281,218.5091,28152.0
2018-09-07 10:30:00,241.06,241.24,240.76,240.9,20104.0,218.5091,218.6723,218.2372,218.3641,20104.0
2018-09-07 10:35:00,240.94,240.96,240.8,240.88,23558.0,218.4004,218.4185,218.2735,218.346,23558.0
2018-09-07 10:40:00,240.88,241.18,240.87,241.08,17473.0,218.346,218.6179,218.3369,218.5273,17473.0
2018-09-07 10:45:00,241.08,241.47,241.07,241.36,22965.0,218.5273,218.8808,218.5182,218.7811,22965.0
2018-09-07 10:50:00,241.4,241.69,241.39,241.65,30891.0,218.8173,219.0802,218.8083,219.044,30891.0
2018-09-07 10:55:00,241.63,241.73,241.49,241.72,31521.0,219.0258,219.1165,218.8989,219.1074,31521.0
2018-09-07 11:00:00,241.75,242.1,241.68,242.05,23563.0,219.1346,219.4519,219.0711,219.4065,23563.0
2018-09-07 11:05:00,242.12,242.45,241.87,242.33,26719.0,219.47,219.7691,219.2434,219.6603,26719.0
2018-09-07 11:10:00,242.36,242.4,241.91,242.16,32673.0,219.6875,219.7238,219.2796,219.5062,32673.0
2018-09-07 11:15:00,242.16,242.37,241.98,242.2,9177.0,219.5062,219.6966,219.3431,219.5425,9177.0
2018-09-07 11:20:00,242.24,242.24,242.02,242.11,6765.0,219.5788,219.5788,219.3793,219.4609,6765.0
2018-09-07 11:25:00,242.1,242.39,242.1,242.26,10546.0,219.4519,219.7147,219.4519,219.5969,10546.0
2018-09-07 11:30:00,242.26,242.75,242.24,242.65,29132.0,219.5969,220.041,219.5788,219.9504,29132.0
2018-09-07 11:35:00,242.65,242.95,242.59,242.71,30837.0,219.9504,220.2223,219.896,220.0048,30837.0
2018-09-07 11:40:00,242.69,242.72,242.48,242.48,23399.0,219.9867,220.0139,219.7963,219.7963,23399.0
2018-09-07 11:45:00,242.51,242.51,242.32,242.39,20830.0,219.8235,219.8235,219.6513,219.7147,20830.0
2018-09-07 11:50:00,242.43,242.48,242.28,242.29,13649.0,219.751,219.7963,219.615,219.6241,13649.0
2018-09-07 11:55:00,242.3,242.43,241.92,242.38,27032.0,219.6331,219.751,219.2887,219.7057,27032.0
2018-09-07 12:00:00,242.39,242.48,242.3,242.35,9674.0,219.7147,219.7963,219.6331,219.6785,9674.0
2018-09-07 12:05:00,242.37,242.5,242.21,242.29,33960.0,219.6966,219.8144,219.5516,219.6241,33960.0
2018-09-07 12:10:00,242.25,242.63,242.11,242.18,31589.0,219.5878,219.9323,219.4609,219.5244,31589.0
2018-09-07 12:15:00,242.13,242.28,242.02,242.23,23892.0,219.479,219.615,219.3793,219.5697,23892.0
2018-09-07 12:20:00,242.19,242.33,242.1,242.25,27796.0,219.5334,219.6603,219.4519,219.5878,27796.0
2018-09-07 12:25:00,242.27,242.31,241.83,241.91,14539.0,219.606,219.6422,219.2071,219.2796,14539.0
2018-09-07 12:30:00,241.89,242.11,241.77,241.82,16458.0,219.2615,219.4609,219.1527,219.198,16458.0
2018-09-07 12:35:00,241.8,241.88,241.71,241.87,21121.0,219.1799,219.2524,219.0983,219.2434,21121.0
2018-09-07 12:40:00,241.84,241.85,241.61,241.72,14189.0,219.2162,219.2252,219.0077,219.1074,14189.0
2018-09-07 12:45:00,241.71,241.94,241.71,241.85,13765.0,219.0983,219.3068,219.0983,219.2252,13765.0
2018-09-07 12:50:00,241.86,242.13,241.83,241.99,15828.0,219.2343,219.479,219.2071,219.3521,15828.0
2018-09-07 12:55:00,241.99,241.99,241.86,241.91,8548.0,219.3521,219.3521,219.2343,219.2796,8548.0
2018-09-07 13:00:00,241.94,242.01,241.83,241.88,14620.0,219.3068,219.3703,219.2071,219.2524,14620.0
2018-09-07 13:05:00,241.84,241.84,241.54,241.59,16200.0,219.2162,219.2162,218.9442,218.9896,16200.0
2018-09-07 13:10:00,241.58,241.58,241.27,241.31,13136.0,218.9805,218.9805,218.6995,218.7358,13136.0
2018-09-07 13:15:00,241.29,241.34,241.16,241.16,14741.0,218.7176,218.763,218.5998,218.5998,14741.0
2018-09-07 13:20:00,241.12,241.19,240.96,241.01,11345.0,218.5635,218.627,218.4185,218.4638,11345.0
2018-09-07 13:25:00,241.02,241.32,241.0,241.3,13521.0,218.4729,218.7448,218.4548,218.7267,13521.0
2018-09-07 13:30:00,241.31,241.7,241.3,241.5,27358.0,218.7358,219.0893,218.7267,218.908,27358.0
2018-09-07 13:35:00,241.5,241.84,241.45,241.47,12709.0,218.908,219.2162,218.8627,218.8808,12709.0
2018-09-07 13:40:00,241.47,241.55,241.45,241.51,9725.0,218.8808,218.9533,218.8627,218.917,9725.0
2018-09-07 13:45:00,241.52,241.89,241.51,241.81,14772.0,218.9261,219.2615,218.917,219.189,14772.0
2018-09-07 13:50:00,241.78,241.84,241.67,241.78,10541.0,219.1618,219.2162,219.0621,219.1618,10541.0
2018-09-07 13:55:00,241.78,241.89,241.74,241.87,6712.0,219.1618,219.2615,219.1255,219.2434,6712.0
2018-09-07 14:00:00,241.89,241.94,241.77,241.87,21995.0,219.2615,219.3068,219.1527,219.2434,21995.0
2018-09-07 14:05:00,241.85,241.88,241.79,241.87,7584.0,219.2252,219.2524,219.1709,219.2434,7584.0
2018-09-07 14:10:00,241.88,241.95,241.69,241.69,20255.0,219.2524,219.3159,219.0802,219.0802,20255.0
2018-09-07 14:15:00,241.69,241.69,241.5,241.56,16052.0,219.0802,219.0802,218.908,218.9624,16052.0
2018-09-07 14:20:00,241.61,241.64,241.56,241.57,7806.0,219.0077,219.0349,218.9624,218.9714,7806.0
2018-09-07 14:25:00,241.59,241.63,241.5,241.63,8702.0,218.9896,219.0258,218.908,219.0258,8702.0
2018-09-07 14:30:00,241.65,241.91,241.62,241.76,19850.0,219.044,219.2796,219.0168,219.1437,19850.0
2018-09-07 14:35:00,241.72,241.82,241.68,241.81,13636.0,219.1074,219.198,219.0711,219.189,13636.0
2018-09-07 14:40:00,241.83,241.92,241.81,241.81,12650.0,219.2071,219.2887,219.189,219.189,12650.0
2018-09-07 14:45:00,241.79,242.0,241.77,241.95,16021.0,219.1709,219.3612,219.1527,219.3159,16021.0
2018-09-07 14:50:00,241.94,241.94,241.72,241.78,14094.0,219.3068,219.3068,219.1074,219.1618,14094.0
2018-09-07 14:55:00,241.8,241.88,241.68,241.87,14034.0,219.1799,219.2524,219.0711,219.2434,14034.0
2018-09-07 15:00:00,241.83,241.93,241.81,241.93,9298.0,219.2071,219.2978,219.189,219.2978,9298.0
2018-09-07 15:05:00,241.94,241.94,241.5,241.53,12755.0,219.3068,219.3068,218.908,218.9352,12755.0
2018-09-07 15:10:00,241.56,241.78,241.53,241.78,16602.0,218.9624,219.1618,218.9352,219.1618,16602.0
2018-09-07 15:15:00,241.78,241.89,241.59,241.66,11991.0,219.1618,219.2615,218.9896,219.053,11991.0
2018-09-07 15:20:00,241.67,241.74,241.55,241.61,10250.0,219.0621,219.1255,218.9533,219.0077,10250.0
2018-09-07 15:25:00,241.63,241.68,241.63,241.63,13543.0,219.0258,219.0711,219.0258,219.0258,13543.0
2018-09-07 15:30:00,241.64,241.66,241.49,241.63,16762.0,219.0349,219.053,218.8989,219.0258,16762.0
2018-09-07 15:35:00,241.63,241.65,241.4,241.48,27294.0,219.0258,219.044,218.8173,218.8899,27294.0
2018-09-07 15:40:00,241.48,241.6,241.42,241.53,24754.0,218.8899,218.9986,218.8355,218.9352,24754.0
2018-09-07 15:45:00,241.47,241.56,241.41,241.43,23366.0,218.8808,218.9624,218.8264,218.8445,23366.0
2018-09-07 15:50:00,241.4,241.48,241.06,241.48,84052.0,218.8173,218.8899,218.5091,218.8899,84052.0
2018-09-07 15:55:00,241.44,241.68,241.44,241.47,113540.0,218.8536,219.0711,218.8536,218.8808,113540.0
2018-09-10 09:30:00,243.2,243.26,242.5,242.71,57579.0,220.449,220.5033,219.8144,220.0048,57579.0
2018-09-10 09:35:00,242.84,242.95,242.11,242.53,31616.0,220.1226,220.2223,219.4609,219.8416,31616.0
2018-09-10 09:40:00,242.58,242.93,242.51,242.75,15361.0,219.887,220.2042,219.8235,220.041,15361.0
2018-09-10 09:45:00,242.75,243.26,242.75,243.25,18929.0,220.041,220.5033,220.041,220.4943,18929.0
2018-09-10 09:50:00,243.27,243.58,242.96,243.13,26982.0,220.5124,220.7934,220.2314,220.3855,26982.0
2018-09-10 09:55:00,243.12,243.81,243.08,243.5,26712.0,220.3764,221.0019,220.3402,220.7209,26712.0
2018-09-10 10:00:00,243.56,243.69,243.28,243.48,33614.0,220.7753,220.8931,220.5215,220.7028,33614.0
2018-09-10 10:05:00,243.5,243.58,243.33,243.48,19971.0,220.7209,220.7934,220.5668,220.7028,19971.0
2018-09-10 10:10:00,243.5,243.63,243.4,243.46,18366.0,220.7209,220.8387,220.6302,220.6846,18366.0
2018-09-10 10:15:00,243.5,243.58,243.45,243.5,19597.0,220.7209,220.7934,220.6756,220.7209,19597.0
2018-09-10 10:20:00,243.48,243.74,243.48,243.54,21900.0,220.7028,220.9384,220.7028,220.7571,21900.0
2018-09-10 10:25:00,243.55,243.6,243.17,243.19,14810.0,220.7662,220.8115,220.4218,220.4399,14810.0
2018-09-10 10:30:00,243.21,243.48,243.2,243.35,15288.0,220.458,220.7028,220.449,220.5849,15288.0
2018-09-10 10:35:00,243.34,243.6,243.3,243.5,24709.0,220.5759,220.8115,220.5396,220.7209,24709.0
2018-09-10 10:40:00,243.47,243.5,243.24,243.5,17475.0,220.6937,220.7209,220.4852,220.7209,17475.0
2018-09-10 10:45:00,243.5,243.5,243.23,243.38,15919.0,220.7209,220.7209,220.4761,220.6121,15919.0
2018-09-10 10:50:00,243.42,243.54,243.25,243.51,58077.0,220.6484,220.7571,220.4943,220.73,58077.0
2018-09-10 10:55:00,243.51,243.52,242.96,242.97,35997.0,220.73,220.739,220.2314,220.2405,35997.0
2018-09-10 11:00:00,242.97,243.0,242.56,242.65,13653.0,220.2405,220.2677,219.8688,219.9504,13653.0
2018-09-10 11:05:00,242.7,243.14,242.67,243.14,14012.0,219.9957,220.3946,219.9685,220.3946,14012.0
2018-09-10 11:10:00,243.14,243.19,242.93,243.03,15360.0,220.3946,220.4399,220.2042,220.2949,15360.0
2018-09-10 11:15:00,243.06,243.12,242.99,243.02,15964.0,220.322,220.3764,220.2586,220.2858,15964.0
2018-09-10 11:20:00,242.99,243.06,242.92,243.0,11167.0,220.2586,220.322,220.1951,220.2677,11167.0
2018-09-10 11:25:00,242.99,243.03,242.91,243.01,22878.0,220.2586,220.2949,220.1861,220.2767,22878.0
2018-09-10 11:30:00,243.01,243.06,242.87,242.9,22683.0,220.2767,220.322,220.1498,220.177,22683.0
2018-09-10 11:35:00,242.91,243.07,242.91,243.0,10723.0,220.1861,220.3311,220.1861,220.2677,10723.0
2018-09-10 11:40:00,243.01,243.02,242.8,242.86,9181.0,220.2767,220.2858,220.0864,220.1408,9181.0
2018-09-10 11:45:00,242.85,243.01,242.81,243.0,12739.0,220.1317,220.2767,220.0954,220.2677,12739.0
2018-09-10 11:50:00,243.0,243.23,242.97,243.01,52384.0,220.2677,220.4761,220.2405,220.2767,52384.0
2018-09-10 11:55:00,242.99,243.02,242.84,242.95,8991.0,220.2586,220.2858,220.1226,220.2223,8991.0
2018-09-10 12:00:00,242.94,243.17,242.88,243.01,17364.0,220.2133,220.4218,220.1589,220.2767,17364.0
2018-09-10 12:05:00,242.99,243.04,242.94,243.0,12742.0,220.2586,220.3039,220.2133,220.2677,12742.0
2018-09-10 12:10:00,242.98,243.02,242.94,243.01,6250.0,220.2495,220.2858,220.2133,220.2767,6250.0
2018-09-10 12:15:00,242.99,243.03,242.87,242.87,10516.0,220.2586,220.2949,220.1498,220.1498,10516.0
2018-09-10 12:20:00,242.83,242.85,242.72,242.72,8541.0,220.1136,220.1317,220.0139,220.0139,8541.0
2018-09-10 12:25:00,242.75,242.84,242.72,242.77,5128.0,220.041,220.1226,220.0139,220.0592,5128.0
2018-09-10 12:30:00,242.76,242.89,242.73,242.89,5644.0,220.0501,220.168,220.0229,220.168,5644.0
2018-09-10 12:35:00,242.92,242.92,242.81,242.86,6286.0,220.1951,220.1951,220.0954,220.1408,6286.0
2018-09-10 12:40:00,242.86,242.95,242.79,242.93,5400.0,220.1408,220.2223,220.0773,220.2042,5400.0
2018-09-10 12:45:00,242.91,243.03,242.88,242.97,8015.0,220.1861,220.2949,220.1589,220.2405,8015.0
2018-09-10 12:50:00,242.97,243.02,242.91,242.98,12515.0,220.2405,220.2858,220.1861,220.2495,12515.0
2018-09-10 12:55:00,242.99,243.03,242.91,242.97,8114.0,220.2586,220.2949,220.1861,220.2405,8114.0
2018-09-10 13:00:00,242.99,243.01,242.96,243.0,9650.0,220.2586,220.2767,220.2314,220.2677,9650.0
2018-09-10 13:05:00,242.97,243.01,242.96,243.0,11204.0,220.2405,220.2767,220.2314,220.2677,11204.0
2018-09-10 13:10:00,243.0,243.3,242.97,243.27,20682.0,220.2677,220.5396,220.2405,220.5124,20682.0
2018-09-10 13:15:00,243.27,243.42,243.25,243.36,7143.0,220.5124,220.6484,220.4943,220.594,7143.0
2018-09-10 13:20:00,243.36,243.5,243.35,243.49,13421.0,220.594,220.7209,220.5849,220.7118,13421.0
2018-09-10 13:25:00,243.48,243.51,243.39,243.42,12369.0,220.7028,220.73,220.6212,220.6484,12369.0
2018-09-10 13:30:00,243.42,243.48,243.33,243.35,25068.0,220.6484,220.7028,220.5668,220.5849,25068.0
2018-09-10 13:35:00,243.39,243.43,243.31,243.41,16522.0,220.6212,220.6574,220.5487,220.6393,16522.0
2018-09-10 13:40:00,243.39,243.45,243.34,243.41,17498.0,220.6212,220.6756,220.5759,220.6393,17498.0
2018-09-10 13:45:00,243.43,243.5,243.29,243.34,20179.0,220.6574,220.7209,220.5305,220.5759,20179.0
2018-09-10 13:50:00,243.34,243.47,243.33,243.47,8402.0,220.5759,220.6937,220.5668,220.6937,8402.0
2018-09-10 13:55:00,243.45,243.51,243.38,243.42,29942.0,220.6756,220.73,220.6121,220.6484,29942.0
2018-09-10 14:00:00,243.44,243.5,243.38,243.48,32553.0,220.6665,220.7209,220.6121,220.7028,32553.0
2018-09-10 14:05:00,243.47,243.47,243.28,243.33,26636.0,220.6937,220.6937,220.5215,220.5668,26636.0
2018-09-10 14:10:00,243.34,243.38,243.31,243.37,8347.0,220.5759,220.6121,220.5487,220.603,8347.0
2018-09-10 14:15:00,243.37,243.41,243.34,243.39,8505.0,220.603,220.6393,220.5759,220.6212,8505.0
2018-09-10 14:20:00,243.37,243.41,243.3,243.41,5112.0,220.603,220.6393,220.5396,220.6393,5112.0
2018-09-10 14:25:00,243.41,243.51,243.39,243.47,12065.0,220.6393,220.73,220.6212,220.6937,12065.0
2018-09-10 14:30:00,243.49,243.5,243.41,243.42,19620.0,220.7118,220.7209,220.6393,220.6484,19620.0
2018-09-10 14:35:00,243.42,243.46,243.39,243.44,27080.0,220.6484,220.6846,220.6212,220.6665,27080.0
2018-09-10 14:40:00,243.44,243.54,243.37,243.41,33293.0,220.6665,220.7571,220.603,220.6393,33293.0
2018-09-10 14:45:00,243.44,243.47,243.38,243.41,12059.0,220.6665,220.6937,220.6121,220.6393,12059.0
2018-09-10 14:50:00,243.42,243.45,243.37,243.41,25087.0,220.6484,220.6756,220.603,220.6393,25087.0
2018-09-10 14:55:00,243.41,243.44,243.33,243.34,13662.0,220.6393,220.6665,220.5668,220.5759,13662.0
2018-09-10 15:00:00,243.39,243.45,243.38,243.41,15195.0,220.6212,220.6756,220.6121,220.6393,15195.0
2018-09-10 15:05:00,243.42,243.44,243.36,243.4,12614.0,220.6484,220.6665,220.594,220.6302,12614.0
2018-09-10 15:10:00,243.4,243.44,243.37,243.42,10120.0,220.6302,220.6665,220.603,220.6484,10120.0
2018-09-10 15:15:00,243.42,243.42,243.3,243.3,7971.0,220.6484,220.6484,220.5396,220.5396,7971.0
2018-09-10 15:20:00,243.31,243.4,243.31,243.35,10519.0,220.5487,220.6302,220.5487,220.5849,10519.0
2018-09-10 15:25:00,243.4,243.52,243.37,243.41,29586.0,220.6302,220.739,220.603,220.6393,29586.0
2018-09-10 15:30:00,243.41,243.42,243.34,243.42,11413.0,220.6393,220.6484,220.5759,220.6484,11413.0
2018-09-10 15:35:00,243.42,243.42,243.31,243.33,13452.0,220.6484,220.6484,220.5487,220.5668,13452.0
2018-09-10 15:40:00,243.31,243.39,243.27,243.35,20842.0,220.5487,220.6212,220.5124,220.5849,20842.0
2018-09-10 15:45:00,243.35,243.41,243.31,243.38,43659.0,220.5849,220.6393,220.5487,220.6121,43659.0
2018-09-10 15:50:00,243.36,243.36,243.03,243.18,46847.0,220.594,220.594,220.2949,220.4308,46847.0
2018-09-10 15:55:00,243.18,243.35,243.14,243.19,106774.0,220.4308,220.5849,220.3946,220.4399,106774.0
2018-09-11 09:30:00,243.93,245.16,243.48,244.65,61255.0,221.1107,222.2256,220.7028,221.7633,61255.0
2018-09-11 09:35:00,244.71,244.71,243.99,244.25,21197.0,221.8177,221.8177,221.165,221.4007,21197.0
2018-09-11 09:40:00,244.25,244.25,243.62,243.77,16779.0,221.4007,221.4007,220.8297,220.9656,16779.0
2018-09-11 09:45:00,243.86,244.23,243.5,243.92,23849.0,221.0472,221.3826,220.7209,221.1016,23849.0
2018-09-11 09:50:00,243.98,244.04,243.62,243.91,11551.0,221.156,221.2104,220.8297,221.0925,11551.0
2018-09-11 09:55:00,243.82,244.06,243.81,244.06,17972.0,221.011,221.2285,221.0019,221.2285,17972.0
2018-09-11 10:00:00,244.04,244.12,243.83,243.88,18761.0,221.2104,221.2829,221.02,221.0653,18761.0
2018-09-11 10:05:00,243.87,244.4,243.86,244.29,14027.0,221.0563,221.5367,221.0472,221.437,14027.0
2018-09-11 10:10:00,244.29,244.29,243.95,244.09,80641.0,221.437,221.437,221.1288,221.2557,80641.0
2018-09-11 10:15:00,244.17,244.21,243.94,244.07,33802.0,221.3282,221.3645,221.1197,221.2376,33802.0
2018-09-11 10:20:00,244.05,244.11,243.85,243.91,23437.0,221.2194,221.2738,221.0381,221.0925,23437.0
2018-09-11 10:25:00,243.89,244.08,243.78,244.04,29900.0,221.0744,221.2466,220.9747,221.2104,29900.0
2018-09-11 10:30:00,244.05,244.2,243.96,243.99,54782.0,221.2194,221.3554,221.1379,221.165,54782.0
2018-09-11 10:35:00,243.99,244.02,243.76,243.89,8598.0,221.165,221.1922,220.9566,221.0744,8598.0
2018-09-11 10:40:00,243.91,243.99,243.71,243.85,19570.0,221.0925,221.165,220.9112,221.0381,19570.0
2018-09-11 10:45:00,243.82,243.82,243.49,243.58,13579.0,221.011,221.011,220.7118,220.7934,13579.0
2018-09-11 10:50:00,243.55,243.65,243.45,243.47,8247.0,220.7662,220.8569,220.6756,220.6937,8247.0
2018-09-11 10:55:00,243.49,243.51,243.31,243.33,10271.0,220.7118,220.73,220.5487,220.5668,10271.0
2018-09-11 11:00:00,243.33,243.55,243.17,243.54,31439.0,220.5668,220.7662,220.4218,220.7571,31439.0
2018-09-11 11:05:00,243.55,243.78,243.45,243.45,26166.0,220.7662,220.9747,220.6756,220.6756,26166.0
2018-09-11 11:10:00,243.43,243.95,243.32,243.86,28485.0,220.6574,221.1288,220.5577,221.0472,28485.0
2018-09-11 11:15:00,243.88,243.88,243.69,243.81,6540.0,221.0653,221.0653,220.8931,221.0019,6540.0
2018-09-11 11:20:00,243.82,243.98,243.81,243.97,6867.0,221.011,221.156,221.0019,221.1469,6867.0
2018-09-11 11:25:00,244.0,244.1,243.9,244.06,18327.0,221.1741,221.2648,221.0835,221.2285,18327.0
2018-09-11 11:30:00,244.07,244.09,243.97,243.99,21069.0,221.2376,221.2557,221.1469,221.165,21069.0
2018-09-11 11:35:00,243.98,244.05,243.98,243.98,6897.0,221.156,221.2194,221.156,221.156,6897.0
2018-09-11 11:40:00,244.0,244.04,243.86,243.88,12769.0,221.1741,221.2104,221.0472,221.0653,12769.0
2018-09-11 11:45:00,243.9,244.08,243.8,244.05,14279.0,221.0835,221.2466,220.9928,221.2194,14279.0
2018-09-11 11:50:00,244.03,244.31,244.03,244.22,34672.0,221.2013,221.4551,221.2013,221.3735,34672.0
2018-09-11 11:55:00,244.16,244.24,243.99,244.22,31697.0,221.3191,221.3917,221.165,221.3735,31697.0
2018-09-11 12:00:00,244.19,244.25,243.97,244.02,20986.0,221.3463,221.4007,221.1469,221.1922,20986.0
2018-09-11 12:05:00,244.05,244.06,243.82,244.0,22915.0,221.2194,221.2285,221.011,221.1741,22915.0
2018-09-11 12:10:00,244.01,244.05,243.93,243.96,19127.0,221.1832,221.2194,221.1107,221.1379,19127.0
2018-09-11 12:15:00,243.98,244.22,243.96,244.22,23010.0,221.156,221.3735,221.1379,221.3735,23010.0
2018-09-11 12:20:00,244.22,244.48,244.2,244.41,9509.0,221.3735,221.6092,221.3554,221.5458,9509.0
2018-09-11 12:25:00,244.37,244.51,244.27,244.51,8207.0,221.5095,221.6364,221.4189,221.6364,8207.0
2018-09-11 12:30:00,244.5,244.53,244.37,244.41,12263.0,221.6273,221.6545,221.5095,221.5458,12263.0
2018-09-11 12:35:00,244.42,244.53,244.4,244.49,9060.0,221.5548,221.6545,221.5367,221.6183,9060.0
2018-09-11 12:40:00,244.49,244.52,244.43,244.51,5918.0,221.6183,221.6455,221.5639,221.6364,5918.0
2018-09-11 12:45:00,244.5,244.67,244.47,244.48,16750.0,221.6273,221.7814,221.6001,221.6092,16750.0
2018-09-11 12:50:00,244.48,244.55,244.4,244.48,15502.0,221.6092,221.6727,221.5367,221.6092,15502.0
2018-09-11 12:55:00,244.48,244.58,244.48,244.49,12013.0,221.6092,221.6999,221.6092,221.6183,12013.0
2018-09-11 13:00:00,244.51,244.56,244.44,244.47,14729.0,221.6364,221.6817,221.573,221.6001,14729.0
2018-09-11 13:05:00,244.48,244.54,244.48,244.51,12721.0,221.6092,221.6636,221.6092,221.6364,12721.0
2018-09-11 13:10:00,244.48,244.5,244.35,244.36,9281.0,221.6092,221.6273,221.4914,221.5004,9281.0
2018-09-11 13:15:00,244.38,244.45,244.35,244.43,8489.0,221.5186,221.582,221.4914,221.5639,8489.0
2018-09-11 13:20:00,244.44,244.47,244.17,244.27,8965.0,221.573,221.6001,221.3282,221.4189,8965.0
2018-09-11 13:25:00,244.31,244.39,244.3,244.31,4684.0,221.4551,221.5276,221.446,221.4551,4684.0
2018-09-11 13:30:00,244.32,244.33,244.23,244.29,7903.0,221.4642,221.4732,221.3826,221.437,7903.0
2018-09-11 13:35:00,244.32,244.42,244.32,244.42,9857.0,221.4642,221.5548,221.4642,221.5548,9857.0
2018-09-11 13:40:00,244.46,244.46,244.25,244.25,7649.0,221.5911,221.5911,221.4007,221.4007,7649.0
2018-09-11 13:45:00,244.27,244.38,244.26,244.34,7395.0,221.4189,221.5186,221.4098,221.4823,7395.0
2018-09-11 13:50:00,244.36,244.36,244.2,244.22,5547.0,221.5004,221.5004,221.3554,221.3735,5547.0
2018-09-11 13:55:00,244.25,244.3,244.22,244.26,8797.0,221.4007,221.446,221.3735,221.4098,8797.0
2018-09-11 14:00:00,244.26,244.27,244.17,244.24,9902.0,221.4098,221.4189,221.3282,221.3917,9902.0
2018-09-11 14:05:00,244.26,244.32,244.22,244.31,7106.0,221.4098,221.4642,221.3735,221.4551,7106.0
2018-09-11 14:10:00,244.33,244.41,244.28,244.31,10121.0,221.4732,221.5458,221.4279,221.4551,10121.0
2018-09-11 14:15:00,244.31,244.38,244.24,244.32,12135.0,221.4551,221.5186,221.3917,221.4642,12135.0
2018-09-11 14:20:00,244.35,244.41,244.34,244.41,5143.0,221.4914,221.5458,221.4823,221.5458,5143.0
2018-09-11 14:25:00,244.4,244.58,244.4,244.47,15340.0,221.5367,221.6999,221.5367,221.6001,15340.0
2018-09-11 14:30:00,244.46,244.57,244.45,244.5,12707.0,221.5911,221.6908,221.582,221.6273,12707.0
2018-09-11 14:35:00,244.5,244.56,244.48,244.51,16921.0,221.6273,221.6817,221.6092,221.6364,16921.0
2018-09-11 14:40:00,244.51,244.53,244.43,244.43,10804.0,221.6364,221.6545,221.5639,221.5639,10804.0
2018-09-11 14:45:00,244.43,244.54,244.42,244.5,13077.0,221.5639,221.6636,221.5548,221.6273,13077.0
2018-09-11 14:50:00,244.51,244.54,244.42,244.48,7383.0,221.6364,221.6636,221.5548,221.6092,7383.0
2018-09-11 14:55:00,244.46,244.49,244.45,244.45,4466.0,221.5911,221.6183,221.582,221.582,4466.0
2018-09-11 15:00:00,244.46,244.53,244.46,244.51,14599.0,221.5911,221.6545,221.5911,221.6364,14599.0
2018-09-11 15:05:00,244.53,244.54,244.47,244.5,17969.0,221.6545,221.6636,221.6001,221.6273,17969.0
2018-09-11 15:10:00,244.5,244.53,244.32,244.5,18248.0,221.6273,221.6545,221.4642,221.6273,18248.0
2018-09-11 15:15:00,244.53,244.53,244.4,244.42,13279.0,221.6545,221.6545,221.5367,221.5548,13279.0
2018-09-11 15:20:00,244.44,244.45,244.4,244.44,10139.0,221.573,221.582,221.5367,221.573,10139.0
2018-09-11 15:25:00,244.43,244.5,244.42,244.5,8507.0,221.5639,221.6273,221.5548,221.6273,8507.0
2018-09-11 15:30:00,244.47,244.48,244.39,244.39,16707.0,221.6001,221.6092,221.5276,221.5276,16707.0
2018-09-11 15:35:00,244.4,244.45,244.37,244.38,14049.0,221.5367,221.582,221.5095,221.5186,14049.0
2018-09-11 15:40:00,244.37,244.39,244.28,244.3,11722.0,221.5095,221.5276,221.4279,221.446,11722.0
2018-09-11 15:45:00,244.29,244.29,244.12,244.16,19806.0,221.437,221.437,221.2829,221.3191,19806.0
2018-09-11 15:50:00,244.17,244.34,244.11,244.2,22684.0,221.3282,221.4823,221.2738,221.3554,22684.0
2018-09-11 15:55:00,244.2,244.32,244.18,244.21,66592.0,221.3554,221.4642,221.3373,221.3645,66592.0
2018-09-12 09:30:00,245.0,245.12,244.2,244.91,57195.0,222.0806,222.1893,221.3554,221.999,57195.0
2018-09-12 09:35:00,244.84,244.91,244.41,244.66,21864.0,221.9355,221.999,221.5458,221.7724,21864.0
2018-09-12 09:40:00,244.77,244.85,244.54,244.82,14350.0,221.8721,221.9446,221.6636,221.9174,14350.0
2018-09-12 09:45:00,244.82,244.82,244.48,244.49,14218.0,221.9174,221.9174,221.6092,221.6183,14218.0
2018-09-12 09:50:00,244.55,244.62,244.28,244.47,14003.0,221.6727,221.7361,221.4279,221.6001,14003.0
2018-09-12 09:55:00,244.48,244.84,244.21,244.21,20574.0,221.6092,221.9355,221.3645,221.3645,20574.0
2018-09-12 10:00:00,244.35,244.48,244.18,244.37,6672.0,221.4914,221.6092,221.3373,221.5095,6672.0
2018-09-12 10:05:00,244.36,244.36,244.0,244.17,10004.0,221.5004,221.5004,221.1741,221.3282,10004.0
2018-09-12 10:10:00,244.16,244.3,243.85,243.97,28808.0,221.3191,221.446,221.0381,221.1469,28808.0
2018-09-12 10:15:00,244.0,244.08,243.62,243.62,11338.0,221.1741,221.2466,220.8297,220.8297,11338.0
2018-09-12 10:20:00,243.63,243.65,243.4,243.6,8782.0,220.8387,220.8569,220.6302,220.8115,8782.0
2018-09-12 10:25:00,243.62,243.98,243.6,243.97,7855.0,220.8297,221.156,220.8115,221.1469,7855.0
2018-09-12 10:30:00,243.99,244.02,243.76,243.85,21576.0,221.165,221.1922,220.9566,221.0381,21576.0
2018-09-12 10:35:00,243.87,243.93,243.79,243.93,7244.0,221.0563,221.1107,220.9838,221.1107,7244.0
2018-09-12 10:40:00,243.89,243.99,243.56,243.68,7940.0,221.0744,221.165,220.7753,220.884,7940.0
2018-09-12 10:45:00,243.7,243.82,243.56,243.63,9249.0,220.9022,221.011,220.7753,220.8387,9249.0
2018-09-12 10:50:00,243.62,243.86,243.6,243.7,7961.0,220.8297,221.0472,220.8115,220.9022,7961.0
2018-09-12 10:55:00,243.77,243.94,243.77,243.87,7727.0,220.9656,221.1197,220.9656,221.0563,7727.0
2018-09-12 11:00:00,243.85,244.07,243.76,243.86,9760.0,221.0381,221.2376,220.9566,221.0472,9760.0
2018-09-12 11:05:00,243.84,243.84,243.67,243.7,9270.0,221.0291,221.0291,220.875,220.9022,9270.0
2018-09-12 11:10:00,243.72,244.34,243.72,244.04,9605.0,220.9203,221.4823,220.9203,221.2104,9605.0
2018-09-12 11:15:00,243.96,244.09,243.7,243.95,5985.0,221.1379,221.2557,220.9022,221.1288,5985.0
2018-09-12 11:20:00,243.94,244.09,243.84,244.0,8743.0,221.1197,221.2557,221.0291,221.1741,8743.0
2018-09-12 11:25:00,243.96,244.03,243.88,244.03,7083.0,221.1379,221.2013,221.0653,221.2013,7083.0
2018-09-12 11:30:00,244.07,244.15,244.02,244.02,10353.0,221.2376,221.3101,221.1922,221.1922,10353.0
2018-09-12 11:35:00,244.01,244.02,243.85,243.97,12141.0,221.1832,221.1922,221.0381,221.1469,12141.0
2018-09-12 11:40:00,243.95,243.99,243.68,243.71,13135.0,221.1288,221.165,220.884,220.9112,13135.0
2018-09-12 11:45:00,243.69,243.71,243.37,243.41,28540.0,220.8931,220.9112,220.603,220.6393,28540.0
2018-09-12 11:50:00,243.37,243.37,243.16,243.3,10151.0,220.603,220.603,220.4127,220.5396,10151.0
2018-09-12 11:55:00,243.25,243.25,243.0,243.0,8119.0,220.4943,220.4943,220.2677,220.2677,8119.0
2018-09-12 12:00:00,243.03,243.1,242.9,242.95,8998.0,220.2949,220.3583,220.177,220.2223,8998.0
2018-09-12 12:05:00,242.98,243.32,242.93,242.94,12665.0,220.2495,220.5577,220.2042,220.2133,12665.0
2018-09-12 12:10:00,242.99,242.99,242.76,242.83,6954.0,220.2586,220.2586,220.0501,220.1136,6954.0
2018-09-12 12:15:00,242.77,242.89,242.65,242.7,8445.0,220.0592,220.168,219.9504,219.9957,8445.0
2018-09-12 12:20:00,242.64,242.77,242.64,242.77,6715.0,219.9413,220.0592,219.9413,220.0592,6715.0
2018-09-12 12:25:00,242.81,243.06,242.81,242.97,5022.0,220.0954,220.322,220.0954,220.2405,5022.0
2018-09-12 12:30:00,242.99,243.09,242.88,242.91,22469.0,220.2586,220.3492,220.1589,220.1861,22469.0
2018-09-12 12:35:00,242.96,243.02,242.88,242.93,2387.0,220.2314,220.2858,220.1589,220.2042,2387.0
2018-09-12 12:40:00,242.96,243.07,242.94,243.03,22176.0,220.2314,220.3311,220.2133,220.2949,22176.0
2018-09-12 12:45:00,243.03,243.04,242.93,242.99,13048.0,220.2949,220.3039,220.2042,220.2586,13048.0
2018-09-12 12:50:00,243.0,243.03,242.8,242.81,8997.0,220.2677,220.2949,220.0864,220.0954,8997.0
2018-09-12 12:55:00,242.82,242.82,242.64,242.74,10631.0,220.1045,220.1045,219.9413,220.032,10631.0
2018-09-12 13:00:00,242.72,242.75,242.56,242.59,11495.0,220.0139,220.041,219.8688,219.896,11495.0
2018-09-12 13:05:00,242.58,242.58,242.48,242.53,10559.0,219.887,219.887,219.7963,219.8416,10559.0
2018-09-12 13:10:00,242.53,242.56,242.46,242.49,11759.0,219.8416,219.8688,219.7782,219.8054,11759.0
2018-09-12 13:15:00,242.48,242.5,242.23,242.36,16044.0,219.7963,219.8144,219.5697,219.6875,16044.0
2018-09-12 13:20:00,242.36,242.52,242.36,242.47,8938.0,219.6875,219.8326,219.6875,219.7872,8938.0
2018-09-12 13:25:00,242.5,242.63,242.47,242.61,7825.0,219.8144,219.9323,219.7872,219.9141,7825.0
2018-09-12 13:30:00,242.56,242.93,242.55,242.81,11104.0,219.8688,220.2042,219.8598,220.0954,11104.0
2018-09-12 13:35:00,242.83,242.86,242.8,242.85,4006.0,220.1136,220.1408,220.0864,220.1317,4006.0
2018-09-12 13:40:00,242.82,242.9,242.68,242.7,8492.0,220.1045,220.177,219.9776,219.9957,8492.0
2018-09-12 13:45:00,242.68,242.71,242.61,242.66,8052.0,219.9776,220.0048,219.9141,219.9595,8052.0
2018-09-12 13:50:00,242.66,242.69,242.61,242.68,4992.0,219.9595,219.9867,219.9141,219.9776,4992.0
2018-09-12 13:55:00,242.67,242.76,242.64,242.72,3518.0,219.9685,220.0501,219.9413,220.0139,3518.0
2018-09-12 14:00:00,242.68,242.79,242.61,242.73,6295.0,219.9776,220.0773,219.9141,220.0229,6295.0
2018-09-12 14:05:00,242.71,242.75,242.61,242.69,6080.0,220.0048,220.041,219.9141,219.9867,6080.0
2018-09-12 14:10:00,242.73,242.75,242.6,242.68,9516.0,220.0229,220.041,219.9051,219.9776,9516.0
2018-09-12 14:15:00,242.7,242.74,242.64,242.74,6120.0,219.9957,220.032,219.9413,220.032,6120.0
2018-09-12 14:20:00,242.74,242.87,242.71,242.81,8008.0,220.032,220.1498,220.0048,220.0954,8008.0
2018-09-12 14:25:00,242.83,242.84,242.75,242.78,4510.0,220.1136,220.1226,220.041,220.0682,4510.0
2018-09-12 14:30:00,242.8,242.87,242.79,242.79,5142.0,220.0864,220.1498,220.0773,220.0773,5142.0
2018-09-12 14:35:00,242.83,242.93,242.82,242.93,5398.0,220.1136,220.2042,220.1045,220.2042,5398.0
2018-09-12 14:40:00,242.95,242.95,242.74,242.79,7300.0,220.2223,220.2223,220.032,220.0773,7300.0
2018-09-12 14:45:00,242.79,242.91,242.72,242.89,7825.0,220.0773,220.1861,220.0139,220.168,7825.0
2018-09-12 14:50:00,242.86,242.89,242.81,242.81,5050.0,220.1408,220.168,220.0954,220.0954,5050.0
2018-09-12 14:55:00,242.79,242.81,242.73,242.76,13097.0,220.0773,220.0954,220.0229,220.0501,13097.0
2018-09-12 15:00:00,242.76,242.89,242.64,242.89,64245.0,220.0501,220.168,219.9413,220.168,64245.0
2018-09-12 15:05:00,242.89,243.0,242.8,242.81,17741.0,220.168,220.2677,220.0864,220.0954,17741.0
2018-09-12 15:10:00,242.84,242.9,242.65,242.65,40506.0,220.1226,220.177,219.9504,219.9504,40506.0
2018-09-12 15:15:00,242.67,242.7,242.6,242.64,15601.0,219.9685,219.9957,219.9051,219.9413,15601.0
2018-09-12 15:20:00,242.67,242.68,242.54,242.64,15628.0,219.9685,219.9776,219.8507,219.9413,15628.0
2018-09-12 15:25:00,242.66,242.8,242.64,242.79,16519.0,219.9595,220.0864,219.9413,220.0773,16519.0
2018-09-12 15:30:00,242.8,242.88,242.75,242.82,13022.0,220.0864,220.1589,220.041,220.1045,13022.0
2018-09-12 15:35:00,242.83,242.97,242.81,242.92,17911.0,220.1136,220.2405,220.0954,220.1951,17911.0
2018-09-12 15:40:00,242.91,242.97,242.8,242.83,26953.0,220.1861,220.2405,220.0864,220.1136,26953.0
2018-09-12 15:45:00,242.84,242.84,242.56,242.64,84874.0,220.1226,220.1226,219.8688,219.9413,84874.0
2018-09-12 15:50:00,242.66,242.73,242.47,242.65,100957.0,219.9595,220.0229,219.7872,219.9504,100957.0
2018-09-12 15:55:00,242.66,242.66,242.39,242.48,96719.0,219.9595,219.9595,219.7147,219.7963,96719.0
2018-09-13 09:30:00,242.41,242.85,241.84,242.58,59784.0,219.7329,220.1317,219.2162,219.887,59784.0
2018-09-13 09:35:00,242.59,242.74,242.24,242.5,46013.0,219.896,220.032,219.5788,219.8144,46013.0
2018-09-13 09:40:00,242.58,243.99,242.57,243.4,35072.0,219.887,221.165,219.8779,220.6302,35072.0
2018-09-13 09:45:00,243.28,243.7,243.22,243.32,22068.0,220.5215,220.9022,220.4671,220.5577,22068.0
2018-09-13 09:50:00,243.39,243.4,243.09,243.13,10226.0,220.6212,220.6302,220.3492,220.3855,10226.0
2018-09-13 09:55:00,243.25,243.39,243.24,243.33,20841.0,220.4943,220.6212,220.4852,220.5668,20841.0
2018-09-13 10:00:00,243.33,243.33,243.17,243.19,17122.0,220.5668,220.5668,220.4218,220.4399,17122.0
2018-09-13 10:05:00,243.23,243.38,243.14,243.36,19756.0,220.4761,220.6121,220.3946,220.594,19756.0
2018-09-13 10:10:00,243.35,243.49,243.19,243.2,27263.0,220.5849,220.7118,220.4399,220.449,27263.0
2018-09-13 10:15:00,243.2,243.35,242.81,243.03,39588.0,220.449,220.5849,220.0954,220.2949,39588.0
2018-09-13 10:20:00,243.01,243.47,242.94,243.47,39186.0,220.2767,220.6937,220.2133,220.6937,39186.0
2018-09-13 10:25:00,243.47,243.84,243.45,243.73,35120.0,220.6937,221.0291,220.6756,220.9294,35120.0
2018-09-13 10:30:00,243.77,243.92,243.71,243.73,13195.0,220.9656,221.1016,220.9112,220.9294,13195.0
2018-09-13 10:35:00,243.83,243.92,243.4,243.46,16123.0,221.02,221.1016,220.6302,220.6846,16123.0
2018-09-13 10:40:00,243.51,243.65,243.45,243.54,6699.0,220.73,220.8569,220.6756,220.7571,6699.0
2018-09-13 10:45:00,243.56,243.64,243.45,243.61,7487.0,220.7753,220.8478,220.6756,220.8206,7487.0
2018-09-13 10:50:00,243.55,243.59,243.37,243.5,7056.0,220.7662,220.8025,220.603,220.7209,7056.0
2018-09-13 10:55:00,243.48,243.52,243.35,243.41,6575.0,220.7028,220.739,220.5849,220.6393,6575.0
2018-09-13 11:00:00,243.41,243.52,243.17,243.18,6261.0,220.6393,220.739,220.4218,220.4308,6261.0
2018-09-13 11:05:00,243.17,243.24,243.01,243.02,2315.0,220.4218,220.4852,220.2767,220.2858,2315.0
2018-09-13 11:10:00,243.09,243.22,243.09,243.13,12552.0,220.3492,220.4671,220.3492,220.3855,12552.0
2018-09-13 11:15:00,243.1,243.14,242.96,242.96,3438.0,220.3583,220.3946,220.2314,220.2314,3438.0
2018-09-13 11:20:00,242.99,243.35,242.99,243.17,8978.0,220.2586,220.5849,220.2586,220.4218,8978.0
2018-09-13 11:25:00,243.2,243.32,242.96,243.01,8673.0,220.449,220.5577,220.2314,220.2767,8673.0
2018-09-13 11:30:00,243.05,243.05,242.68,242.77,6725.0,220.313,220.313,219.9776,220.0592,6725.0
2018-09-13 11:35:00,242.75,242.92,242.75,242.87,5013.0,220.041,220.1951,220.041,220.1498,5013.0
2018-09-13 11:40:00,242.84,242.9,242.75,242.79,10287.0,220.1226,220.177,220.041,220.0773,10287.0
2018-09-13 11:45:00,242.82,242.84,242.61,242.75,7885.0,220.1045,220.1226,219.9141,220.041,7885.0
2018-09-13 11:50:00,242.75,242.91,242.75,242.81,4779.0,220.041,220.1861,220.041,220.0954,4779.0
2018-09-13 11:55:00,242.84,242.86,242.64,242.71,10981.0,220.1226,220.1408,219.9413,220.0048,10981.0
2018-09-13 12:00:00,242.71,242.75,242.49,242.49,8091.0,220.0048,220.041,219.8054,219.8054,8091.0
2018-09-13 12:05:00,242.48,242.69,242.48,242.59,5203.0,219.7963,219.9867,219.7963,219.896,5203.0
2018-09-13 12:10:00,242.58,242.64,242.53,242.53,7205.0,219.887,219.9413,219.8416,219.8416,7205.0
2018-09-13 12:15:00,242.54,242.54,242.42,242.5,7740.0,219.8507,219.8507,219.7419,219.8144,7740.0
2018-09-13 12:20:00,242.51,242.51,242.39,242.45,6750.0,219.8235,219.8235,219.7147,219.7691,6750.0
2018-09-13 12:25:00,242.44,242.44,242.3,242.37,7646.0,219.76,219.76,219.6331,219.6966,7646.0
2018-09-13 12:30:00,242.42,242.42,242.25,242.32,9240.0,219.7419,219.7419,219.5878,219.6513,9240.0
2018-09-13 12:35:00,242.33,242.43,242.31,242.38,7859.0,219.6603,219.751,219.6422,219.7057,7859.0
2018-09-13 12:40:00,242.4,242.49,242.36,242.4,5540.0,219.7238,219.8054,219.6875,219.7238,5540.0
2018-09-13 12:45:00,242.41,242.42,242.31,242.41,3350.0,219.7329,219.7419,219.6422,219.7329,3350.0
2018-09-13 12:50:00,242.4,242.56,242.37,242.55,4063.0,219.7238,219.8688,219.6966,219.8598,4063.0
2018-09-13 12:55:00,242.51,242.51,242.3,242.35,7206.0,219.8235,219.8235,219.6331,219.6785,7206.0
2018-09-13 13:00:00,242.29,242.36,242.21,242.29,8490.0,219.6241,219.6875,219.5516,219.6241,8490.0
2018-09-13 13:05:00,242.3,242.31,241.86,241.89,13865.0,219.6331,219.6422,219.2343,219.2615,13865.0
2018-09-13 13:10:00,241.89,241.95,241.67,241.69,12505.0,219.2615,219.3159,219.0621,219.0802,12505.0
2018-09-13 13:15:00,241.66,241.92,241.62,241.83,12053.0,219.053,219.2887,219.0168,219.2071,12053.0
2018-09-13 13:20:00,241.82,241.86,241.76,241.8,3782.0,219.198,219.2343,219.1437,219.1799,3782.0
2018-09-13 13:25:00,241.82,241.84,241.65,241.68,7684.0,219.198,219.2162,219.044,219.0711,7684.0
2018-09-13 13:30:00,241.69,241.73,241.58,241.63,4693.0,219.0802,219.1165,218.9805,219.0258,4693.0
2018-09-13 13:35:00,241.61,241.65,241.56,241.56,13473.0,219.0077,219.044,218.9624,218.9624,13473.0
2018-09-13 13:40:00,241.58,241.65,241.57,241.64,8412.0,218.9805,219.044,218.9714,219.0349,8412.0
2018-09-13 13:45:00,241.63,241.77,241.57,241.57,8936.0,219.0258,219.1527,218.9714,218.9714,8936.0
2018-09-13 13:50:00,241.56,241.56,241.37,241.5,17464.0,218.9624,218.9624,218.7901,218.908,17464.0
2018-09-13 13:55:00,241.49,241.5,241.3,241.44,12532.0,218.8989,218.908,218.7267,218.8536,12532.0
2018-09-13 14:00:00,241.44,241.57,241.42,241.57,7219.0,218.8536,218.9714,218.8355,218.9714,7219.0
2018-09-13 14:05:00,241.58,241.67,241.49,241.53,15513.0,218.9805,219.0621,218.8989,218.9352,15513.0
2018-09-13 14:10:00,241.55,241.57,241.46,241.51,11090.0,218.9533,218.9714,218.8717,218.917,11090.0
2018-09-13 14:15:00,241.5,241.54,241.31,241.33,8119.0,218.908,218.9442,218.7358,218.7539,8119.0
2018-09-13 14:20:00,241.31,241.33,241.24,241.31,6659.0,218.7358,218.7539,218.6723,218.7358,6659.0
2018-09-13 14:25:00,241.33,241.59,241.32,241.51,12500.0,218.7539,218.9896,218.7448,218.917,12500.0
2018-09-13 14:30:00,241.5,241.5,241.28,241.31,6649.0,218.908,218.908,218.7086,218.7358,6649.0
2018-09-13 14:35:00,241.32,241.37,241.26,241.32,8461.0,218.7448,218.7901,218.6904,218.7448,8461.0
2018-09-13 14:40:00,241.32,241.36,241.31,241.34,11249.0,218.7448,218.7811,218.7358,218.763,11249.0
2018-09-13 14:45:00,241.34,241.42,241.29,241.38,14175.0,218.763,218.8355,218.7176,218.7992,14175.0
2018-09-13 14:50:00,241.37,241.45,241.33,241.45,12222.0,218.7901,218.8627,218.7539,218.8627,12222.0
2018-09-13 14:55:00,241.46,241.6,241.46,241.59,11991.0,218.8717,218.9986,218.8717,218.9896,11991.0
2018-09-13 15:00:00,241.55,241.69,241.53,241.59,11664.0,218.9533,219.0802,218.9352,218.9896,11664.0
2018-09-13 15:05:00,241.6,241.62,241.56,241.58,9393.0,218.9986,219.0168,218.9624,218.9805,9393.0
2018-09-13 15:10:00,241.61,241.69,241.53,241.58,11204.0,219.0077,219.0802,218.9352,218.9805,11204.0
2018-09-13 15:15:00,241.58,241.58,241.39,241.43,10588.0,218.9805,218.9805,218.8083,218.8445,10588.0
2018-09-13 15:20:00,241.41,241.44,241.37,241.41,8205.0,218.8264,218.8536,218.7901,218.8264,8205.0
2018-09-13 15:25:00,241.42,241.43,241.27,241.3,12591.0,218.8355,218.8445,218.6995,218.7267,12591.0
2018-09-13 15:30:00,241.3,241.32,241.14,241.21,23076.0,218.7267,218.7448,218.5817,218.6451,23076.0
2018-09-13 15:35:00,241.25,241.27,241.13,241.14,24988.0,218.6814,218.6995,218.5726,218.5817,24988.0
2018-09-13 15:40:00,241.14,241.29,241.14,241.19,18958.0,218.5817,218.7176,218.5817,218.627,18958.0
2018-09-13 15:45:00,241.19,241.25,241.05,241.25,39403.0,218.627,218.6814,218.5001,218.6814,39403.0
2018-09-13 15:50:00,241.26,241.53,241.14,241.15,66776.0,218.6904,218.9352,218.5817,218.5907,66776.0
2018-09-13 15:55:00,241.17,241.32,241.1,241.23,109565.0,218.6089,218.7448,218.5454,218.6632,109565.0
2018-09-14 09:30:00,239.0,239.0,237.31,237.42,140640.0,216.6419,216.6419,215.11,215.2097,140640.0
2018-09-14 09:35:00,237.43,237.68,237.13,237.33,85042.0,215.2187,215.4453,214.9468,215.1281,85042.0
2018-09-14 09:40:00,237.23,237.75,237.01,237.51,50393.0,215.0374,215.5088,214.838,215.2912,50393.0
2018-09-14 09:45:00,237.56,237.64,237.28,237.5,61896.0,215.3366,215.4091,215.0828,215.2822,61896.0
2018-09-14 09:50:00,237.51,237.58,236.81,236.81,64105.0,215.2912,215.3547,214.6567,214.6567,64105.0
2018-09-14 09:55:00,236.82,237.06,236.32,236.32,130860.0,214.6658,214.8833,214.2126,214.2126,130860.0
2018-09-14 10:00:00,236.34,236.36,235.87,236.21,72646.0,214.2307,214.2488,213.8047,214.1129,72646.0
2018-09-14 10:05:00,236.3,236.5,236.14,236.44,35373.0,214.1944,214.3757,214.0494,214.3213,35373.0
2018-09-14 10:10:00,236.51,236.79,236.44,236.55,61778.0,214.3848,214.6386,214.3213,214.4211,61778.0
2018-09-14 10:15:00,236.52,236.75,236.41,236.53,41965.0,214.3939,214.6023,214.2941,214.4029,41965.0
2018-09-14 10:20:00,236.53,237.08,236.52,236.98,42675.0,214.4029,214.9015,214.3939,214.8108,42675.0
2018-09-14 10:25:00,237.0,237.36,237.0,237.27,31782.0,214.829,215.1553,214.829,215.0737,31782.0
2018-09-14 10:30:00,237.32,237.39,236.93,236.95,43209.0,215.119,215.1825,214.7655,214.7836,43209.0
2018-09-14 10:35:00,236.94,237.03,236.75,237.0,51059.0,214.7746,214.8561,214.6023,214.829,51059.0
2018-09-14 10:40:00,237.0,237.1,236.8,237.08,30025.0,214.829,214.9196,214.6477,214.9015,30025.0
2018-09-14 10:45:00,237.11,237.38,237.04,237.33,37636.0,214.9287,215.1734,214.8652,215.1281,37636.0
2018-09-14 10:50:00,237.36,237.38,236.87,237.31,26734.0,215.1553,215.1734,214.7111,215.11,26734.0
2018-09-14 10:55:00,237.35,237.4,237.08,237.18,28473.0,215.1462,215.1915,214.9015,214.9921,28473.0
2018-09-14 11:00:00,237.16,237.27,237.02,237.09,28123.0,214.974,215.0737,214.8471,214.9105,28123.0
2018-09-14 11:05:00,237.09,237.2,236.95,237.19,30388.0,214.9105,215.0102,214.7836,215.0012,30388.0
2018-09-14 11:10:00,237.2,237.25,236.73,236.74,25337.0,215.0102,215.0556,214.5842,214.5933,25337.0
2018-09-14 11:15:00,236.74,236.86,236.6,236.71,28482.0,214.5933,214.7021,214.4664,214.5661,28482.0
2018-09-14 11:20:00,236.69,236.77,236.6,236.66,18643.0,214.548,214.6205,214.4664,214.5208,18643.0
2018-09-14 11:25:00,236.67,236.8,236.6,236.71,12183.0,214.5298,214.6477,214.4664,214.5661,12183.0
2018-09-14 11:30:00,236.65,236.77,236.53,236.57,19737.0,214.5117,214.6205,214.4029,214.4392,19737.0
2018-09-14 11:35:00,236.58,236.62,236.51,236.57,19327.0,214.4482,214.4845,214.3848,214.4392,19327.0
2018-09-14 11:40:00,236.59,236.6,236.13,236.26,28052.0,214.4573,214.4664,214.0403,214.1582,28052.0
2018-09-14 11:45:00,236.2,236.38,236.15,236.29,18957.0,214.1038,214.267,214.0585,214.1854,18957.0
2018-09-14 11:50:00,236.27,236.39,236.25,236.29,25752.0,214.1672,214.276,214.1491,214.1854,25752.0
2018-09-14 11:55:00,236.28,236.33,236.07,236.14,22467.0,214.1763,214.2216,213.986,214.0494,22467.0
2018-09-14 12:00:00,236.12,236.14,235.71,235.88,45908.0,214.0313,214.0494,213.6596,213.8137,45908.0
2018-09-14 12:05:00,235.93,236.12,235.83,236.1,25935.0,213.8591,214.0313,213.7684,214.0131,25935.0
2018-09-14 12:10:00,236.11,236.11,235.84,235.84,13189.0,214.0222,214.0222,213.7775,213.7775,13189.0
2018-09-14 12:15:00,235.87,235.88,235.55,235.67,18585.0,213.8047,213.8137,213.5146,213.6234,18585.0
2018-09-14 12:20:00,235.71,235.82,235.69,235.72,20088.0,213.6596,213.7593,213.6415,213.6687,20088.0
2018-09-14 12:25:00,235.7,235.85,235.69,235.81,16678.0,213.6506,213.7865,213.6415,213.7503,16678.0
2018-09-14 12:30:00,235.81,235.85,235.65,235.74,17799.0,213.7503,213.7865,213.6052,213.6868,17799.0
2018-09-14 12:35:00,235.72,235.85,235.69,235.77,23716.0,213.6687,213.7865,213.6415,213.714,23716.0
2018-09-14 12:40:00,235.76,235.77,235.69,235.71,11715.0,213.705,213.714,213.6415,213.6596,11715.0
2018-09-14 12:45:00,235.68,235.83,235.64,235.83,8452.0,213.6324,213.7684,213.5962,213.7684,8452.0
2018-09-14 12:50:00,235.82,235.85,235.76,235.85,10857.0,213.7593,213.7865,213.705,213.7865,10857.0
2018-09-14 12:55:00,235.85,235.86,235.75,235.81,14803.0,213.7865,213.7956,213.6959,213.7503,14803.0
2018-09-14 13:00:00,235.79,235.99,235.76,235.92,13966.0,213.7321,213.9134,213.705,213.85,13966.0
2018-09-14 13:05:00,235.91,235.92,235.68,235.69,17138.0,213.8409,213.85,213.6324,213.6415,17138.0
2018-09-14 13:10:00,235.67,235.67,235.47,235.51,19729.0,213.6234,213.6234,213.4421,213.4783,19729.0
2018-09-14 13:15:00,235.5,235.56,235.37,235.48,16816.0,213.4693,213.5237,213.3514,213.4511,16816.0
2018-09-14 13:20:00,235.48,235.48,234.8,234.99,109303.0,213.4511,213.4511,212.8348,213.007,109303.0
2018-09-14 13:25:00,234.99,235.09,234.62,234.68,25695.0,213.007,213.0976,212.6716,212.726,25695.0
2018-09-14 13:30:00,234.66,234.78,234.63,234.74,22055.0,212.7079,212.8166,212.6807,212.7804,22055.0
2018-09-14 13:35:00,234.75,235.03,234.75,234.8,68795.0,212.7894,213.0432,212.7894,212.8348,68795.0
2018-09-14 13:40:00,234.81,234.82,234.54,234.58,21350.0,212.8438,212.8529,212.5991,212.6353,21350.0
2018-09-14 13:45:00,234.63,234.63,234.51,234.52,16924.0,212.6807,212.6807,212.5719,212.581,16924.0
2018-09-14 13:50:00,234.54,234.97,234.47,234.88,36878.0,212.5991,212.9889,212.5356,212.9073,36878.0
2018-09-14 13:55:00,234.86,234.86,234.65,234.68,17508.0,212.8891,212.8891,212.6988,212.726,17508.0
2018-09-14 14:00:00,234.68,234.95,234.58,234.8,26451.0,212.726,212.9707,212.6353,212.8348,26451.0
2018-09-14 14:05:00,234.81,234.89,234.74,234.89,17666.0,212.8438,212.9163,212.7804,212.9163,17666.0
2018-09-14 14:10:00,234.94,235.28,234.94,235.17,46707.0,212.9617,213.2699,212.9617,213.1701,46707.0
2018-09-14 14:15:00,235.2,235.43,235.16,235.32,15364.0,213.1973,213.4058,213.1611,213.3061,15364.0
2018-09-14 14:20:00,235.34,235.64,235.29,235.52,17261.0,213.3242,213.5962,213.2789,213.4874,17261.0
2018-09-14 14:25:00,235.51,235.64,235.4,235.4,26647.0,213.4783,213.5962,213.3786,213.3786,26647.0
2018-09-14 14:30:00,235.4,235.77,235.4,235.75,29697.0,213.3786,213.714,213.3786,213.6959,29697.0
2018-09-14 14:35:00,235.77,235.94,235.67,235.68,22493.0,213.714,213.8681,213.6234,213.6324,22493.0
2018-09-14 14:40:00,235.66,235.7,235.27,235.54,26774.0,213.6143,213.6506,213.2608,213.5055,26774.0
2018-09-14 14:45:00,235.54,235.65,235.42,235.46,20227.0,213.5055,213.6052,213.3968,213.433,20227.0
2018-09-14 14:50:00,235.48,235.64,235.32,235.32,23062.0,213.4511,213.5962,213.3061,213.3061,23062.0
2018-09-14 14:55:00,235.35,235.5,235.3,235.49,19534.0,213.3333,213.4693,213.288,213.4602,19534.0
2018-09-14 15:00:00,235.48,235.51,235.42,235.43,13719.0,213.4511,213.4783,213.3968,213.4058,13719.0
2018-09-14 15:05:00,235.44,235.57,235.4,235.48,19727.0,213.4149,213.5327,213.3786,213.4511,19727.0
2018-09-14 15:10:00,235.47,235.5,235.37,235.41,14079.0,213.4421,213.4693,213.3514,213.3877,14079.0
2018-09-14 15:15:00,235.4,235.46,235.34,235.38,26222.0,213.3786,213.433,213.3242,213.3605,26222.0
2018-09-14 15:20:00,235.38,235.53,235.36,235.52,14289.0,213.3605,213.4965,213.3424,213.4874,14289.0
2018-09-14 15:25:00,235.54,235.54,235.32,235.46,20692.0,213.5055,213.5055,213.3061,213.433,20692.0
2018-09-14 15:30:00,235.45,235.67,235.43,235.67,11733.0,213.424,213.6234,213.4058,213.6234,11733.0
2018-09-14 15:35:00,235.66,235.7,235.51,235.62,27328.0,213.6143,213.6506,213.4783,213.5781,27328.0
2018-09-14 15:40:00,235.62,235.67,235.58,235.59,22482.0,213.5781,213.6234,213.5418,213.5509,22482.0
2018-09-14 15:45:00,235.6,235.6,235.28,235.45,42482.0,213.5599,213.5599,213.2699,213.424,42482.0
2018-09-14 15:50:00,235.48,235.73,235.28,235.3,71507.0,213.4511,213.6778,213.2699,213.288,71507.0
2018-09-14 15:55:00,235.3,235.42,235.25,235.42,130170.0,213.288,213.3968,213.2427,213.3968,130170.0
2018-09-17 09:30:00,234.06,234.59,232.36,232.91,96724.0,212.164,212.6444,210.623,211.1216,96724.0
2018-09-17 09:35:00,232.79,232.91,231.51,231.95,71939.0,211.0128,211.1216,209.8525,210.2514,71939.0
2018-09-17 09:40:00,231.94,232.55,231.62,232.55,51016.0,210.2423,210.7952,209.9522,210.7952,51016.0
2018-09-17 09:45:00,232.55,233.45,232.51,233.33,31348.0,210.7952,211.6111,210.759,211.5023,31348.0
2018-09-17 09:50:00,233.37,233.46,233.01,233.46,28501.0,211.5385,211.6201,211.2122,211.6201,28501.0
2018-09-17 09:55:00,233.42,233.5,232.59,232.65,14853.0,211.5839,211.6564,210.8315,210.8859,14853.0
2018-09-17 10:00:00,232.65,232.76,232.36,232.6,63087.0,210.8859,210.9856,210.623,210.8406,63087.0
2018-09-17 10:05:00,232.65,233.04,232.49,233.04,48495.0,210.8859,211.2394,210.7409,211.2394,48495.0
2018-09-17 10:10:00,233.02,233.71,233.02,233.67,14894.0,211.2213,211.8467,211.2213,211.8105,14894.0
2018-09-17 10:15:00,233.69,233.86,233.46,233.64,16146.0,211.8286,211.9827,211.6201,211.7833,16146.0
2018-09-17 10:20:00,233.6,233.7,233.26,233.41,24438.0,211.747,211.8377,211.4388,211.5748,24438.0
2018-09-17 10:25:00,233.4,233.41,233.15,233.18,33221.0,211.5657,211.5748,211.3391,211.3663,33221.0
2018-09-17 10:30:00,233.24,233.24,232.86,233.07,44339.0,211.4207,211.4207,211.0762,211.2666,44339.0
2018-09-17 10:35:00,233.11,233.11,232.54,232.54,24258.0,211.3029,211.3029,210.7862,210.7862,24258.0
2018-09-17 10:40:00,232.52,233.06,232.52,232.95,14182.0,210.7681,211.2575,210.7681,211.1578,14182.0
2018-09-17 10:45:00,232.82,233.0,232.73,232.74,10165.0,211.04,211.2031,210.9584,210.9675,10165.0
2018-09-17 10:50:00,232.76,232.79,232.35,232.41,21189.0,210.9856,211.0128,210.614,210.6683,21189.0
2018-09-17 10:55:00,232.4,232.65,232.26,232.56,17991.0,210.6593,210.8859,210.5324,210.8043,17991.0
2018-09-17 11:00:00,232.55,232.84,232.52,232.69,19746.0,210.7952,211.0581,210.7681,210.9221,19746.0
2018-09-17 11:05:00,232.66,232.67,232.53,232.64,30027.0,210.895,210.904,210.7771,210.8768,30027.0
2018-09-17 11:10:00,232.63,232.79,232.57,232.61,23887.0,210.8678,211.0128,210.8134,210.8496,23887.0
2018-09-17 11:15:00,232.61,232.61,232.15,232.3,40237.0,210.8496,210.8496,210.4327,210.5686,40237.0
2018-09-17 11:20:00,232.28,232.34,232.03,232.13,19349.0,210.5505,210.6049,210.3239,210.4145,19349.0
2018-09-17 11:25:00,232.09,232.58,232.09,232.58,15943.0,210.3783,210.8224,210.3783,210.8224,15943.0
2018-09-17 11:30:00,232.56,232.58,232.28,232.37,42646.0,210.8043,210.8224,210.5505,210.6321,42646.0
2018-09-17 11:35:00,232.35,232.49,232.22,232.27,33842.0,210.614,210.7409,210.4961,210.5414,33842.0
2018-09-17 11:40:00,232.26,232.39,232.26,232.37,20498.0,210.5324,210.6502,210.5324,210.6321,20498.0
2018-09-17 11:45:00,232.36,232.38,232.27,232.28,24306.0,210.623,210.6411,210.5414,210.5505,24306.0
2018-09-17 11:50:00,232.3,232.41,232.29,232.35,39689.0,210.5686,210.6683,210.5596,210.614,39689.0
2018-09-17 11:55:00,232.34,232.34,232.11,232.11,13475.0,210.6049,210.6049,210.3964,210.3964,13475.0
2018-09-17 12:00:00,232.13,232.39,232.12,232.32,20317.0,210.4145,210.6502,210.4055,210.5868,20317.0
2018-09-17 12:05:00,232.34,232.4,232.24,232.28,35763.0,210.6049,210.6593,210.5142,210.5505,35763.0
2018-09-17 12:10:00,232.28,232.35,232.27,232.31,15852.0,210.5505,210.614,210.5414,210.5777,15852.0
2018-09-17 12:15:00,232.29,232.42,232.29,232.32,11405.0,210.5596,210.6774,210.5596,210.5868,11405.0
2018-09-17 12:20:00,232.3,232.38,232.18,232.38,22257.0,210.5686,210.6411,210.4599,210.6411,22257.0
2018-09-17 12:25:00,232.39,232.4,232.26,232.38,20715.0,210.6502,210.6593,210.5324,210.6411,20715.0
2018-09-17 12:30:00,232.4,232.86,232.39,232.86,15910.0,210.6593,211.0762,210.6502,211.0762,15910.0
2018-09-17 12:35:00,232.88,232.97,232.71,232.71,16576.0,211.0944,211.176,210.9403,210.9403,16576.0
2018-09-17 12:40:00,232.73,233.04,232.73,233.03,6894.0,210.9584,211.2394,210.9584,211.2303,6894.0
2018-09-17 12:45:00,233.03,233.03,232.91,232.96,9786.0,211.2303,211.2303,211.1216,211.1669,9786.0
2018-09-17 12:50:00,232.93,233.02,232.93,233.0,10393.0,211.1397,211.2213,211.1397,211.2031,10393.0
2018-09-17 12:55:00,232.98,233.03,232.83,233.0,12356.0,211.185,211.2303,211.0491,211.2031,12356.0
2018-09-17 13:00:00,233.01,233.03,232.94,233.0,13813.0,211.2122,211.2303,211.1488,211.2031,13813.0
2018-09-17 13:05:00,233.0,233.01,232.82,232.82,13644.0,211.2031,211.2122,211.04,211.04,13644.0
2018-09-17 13:10:00,232.76,232.77,232.47,232.63,19542.0,210.9856,210.9947,210.7227,210.8678,19542.0
2018-09-17 13:15:00,232.63,232.64,232.41,232.44,14008.0,210.8678,210.8768,210.6683,210.6955,14008.0
2018-09-17 13:20:00,232.45,232.59,232.4,232.49,10569.0,210.7046,210.8315,210.6593,210.7409,10569.0
2018-09-17 13:25:00,232.48,232.53,232.4,232.44,14778.0,210.7318,210.7771,210.6593,210.6955,14778.0
2018-09-17 13:30:00,232.43,232.47,232.28,232.29,16186.0,210.6865,210.7227,210.5505,210.5596,16186.0
2018-09-17 13:35:00,232.29,232.4,232.22,232.39,14886.0,210.5596,210.6593,210.4961,210.6502,14886.0
2018-09-17 13:40:00,232.36,232.4,232.26,232.3,16277.0,210.623,210.6593,210.5324,210.5686,16277.0
2018-09-17 13:45:00,232.31,232.4,232.29,232.38,27858.0,210.5777,210.6593,210.5596,210.6411,27858.0
2018-09-17 13:50:00,232.38,232.42,232.35,232.39,13338.0,210.6411,210.6774,210.614,210.6502,13338.0
2018-09-17 13:55:00,232.4,232.43,232.3,232.32,24924.0,210.6593,210.6865,210.5686,210.5868,24924.0
2018-09-17 14:00:00,232.3,232.32,232.12,232.24,12215.0,210.5686,210.5868,210.4055,210.5142,12215.0
2018-09-17 14:05:00,232.24,232.24,232.11,232.13,10373.0,210.5142,210.5142,210.3964,210.4145,10373.0
2018-09-17 14:10:00,232.12,232.3,232.08,232.3,12713.0,210.4055,210.5686,210.3692,210.5686,12713.0
2018-09-17 14:15:00,232.25,232.26,232.14,232.22,10620.0,210.5233,210.5324,210.4236,210.4961,10620.0
2018-09-17 14:20:00,232.25,232.25,232.1,232.14,10052.0,210.5233,210.5233,210.3873,210.4236,10052.0
2018-09-17 14:25:00,232.14,232.27,232.14,232.26,10447.0,210.4236,210.5414,210.4236,210.5324,10447.0
2018-09-17 14:30:00,232.25,232.43,232.16,232.41,13540.0,210.5233,210.6865,210.4417,210.6683,13540.0
2018-09-17 14:35:00,232.4,232.44,232.27,232.31,14201.0,210.6593,210.6955,210.5414,210.5777,14201.0
2018-09-17 14:40:00,232.31,232.44,232.3,232.38,15416.0,210.5777,210.6955,210.5686,210.6411,15416.0
2018-09-17 14:45:00,232.37,232.38,232.27,232.34,15819.0,210.6321,210.6411,210.5414,210.6049,15819.0
2018-09-17 14:50:00,232.34,232.35,232.16,232.16,21255.0,210.6049,210.614,210.4417,210.4417,21255.0
2018-09-17 14:55:00,232.15,232.2,231.83,231.93,35207.0,210.4327,210.478,210.1426,210.2332,35207.0
2018-09-17 15:00:00,231.97,232.2,231.97,232.09,15456.0,210.2695,210.478,210.2695,210.3783,15456.0
2018-09-17 15:05:00,232.12,232.12,231.94,231.96,18154.0,210.4055,210.4055,210.2423,210.2604,18154.0
2018-09-17 15:10:00,231.96,231.97,231.91,231.95,17817.0,210.2604,210.2695,210.2151,210.2514,17817.0
2018-09-17 15:15:00,231.95,232.13,231.91,231.92,21519.0,210.2514,210.4145,210.2151,210.2242,21519.0
2018-09-17 15:20:00,231.92,232.0,231.88,231.99,15669.0,210.2242,210.2967,210.1879,210.2876,15669.0
2018-09-17 15:25:00,231.98,232.08,231.95,232.02,19227.0,210.2786,210.3692,210.2514,210.3148,19227.0
2018-09-17 15:30:00,232.02,232.19,232.0,232.05,25398.0,210.3148,210.4689,210.2967,210.342,25398.0
2018-09-17 15:35:00,232.04,232.16,232.03,232.03,34137.0,210.333,210.4417,210.3239,210.3239,34137.0
2018-09-17 15:40:00,232.03,232.05,231.83,231.93,38557.0,210.3239,210.342,210.1426,210.2332,38557.0
2018-09-17 15:45:00,231.94,232.1,231.91,232.1,61269.0,210.2423,210.3873,210.2151,210.3873,61269.0
2018-09-17 15:50:00,232.1,232.27,231.85,231.85,62475.0,210.3873,210.5414,210.1607,210.1607,62475.0
2018-09-17 15:55:00,231.84,232.12,231.82,231.98,120524.0,210.1517,210.4055,210.1335,210.2786,120524.0
2018-09-18 09:30:00,231.98,233.33,231.7,233.11,48478.0,210.2786,211.5023,210.0248,211.3029,48478.0
2018-09-18 09:35:00,233.03,233.27,232.7,232.84,22767.0,211.2303,211.4479,210.9312,211.0581,22767.0
2018-09-18 09:40:00,232.83,233.18,232.83,233.06,13034.0,211.0491,211.3663,211.0491,211.2575,13034.0
2018-09-18 09:45:00,232.98,233.59,232.98,233.59,16779.0,211.185,211.738,211.185,211.738,16779.0
2018-09-18 09:50:00,233.51,233.57,233.4,233.49,15021.0,211.6654,211.7198,211.5657,211.6473,15021.0
2018-09-18 09:55:00,233.49,233.9,233.49,233.87,14734.0,211.6473,212.019,211.6473,211.9918,14734.0
2018-09-18 10:00:00,233.89,235.47,233.89,234.44,37739.0,212.0099,213.4421,212.0099,212.5084,37739.0
2018-09-18 10:05:00,234.51,234.54,234.32,234.45,22078.0,212.5719,212.5991,212.3997,212.5175,22078.0
2018-09-18 10:10:00,234.47,234.63,234.3,234.5,12656.0,212.5356,212.6807,212.3815,212.5628,12656.0
2018-09-18 10:15:00,234.5,234.56,234.39,234.4,9555.0,212.5628,212.6172,212.4631,212.4722,9555.0
2018-09-18 10:20:00,234.38,234.41,234.15,234.22,20002.0,212.4541,212.4812,212.2456,212.309,20002.0
2018-09-18 10:25:00,234.27,234.31,234.21,234.27,6048.0,212.3543,212.3906,212.3,212.3543,6048.0
2018-09-18 10:30:00,234.29,234.4,234.06,234.14,10021.0,212.3725,212.4722,212.164,212.2365,10021.0
2018-09-18 10:35:00,234.1,234.29,234.09,234.12,13071.0,212.2002,212.3725,212.1912,212.2184,13071.0
2018-09-18 10:40:00,234.1,234.12,233.93,234.05,35611.0,212.2002,212.2184,212.0461,212.1549,35611.0
2018-09-18 10:45:00,234.05,234.13,233.98,234.06,30944.0,212.1549,212.2274,212.0915,212.164,30944.0
2018-09-18 10:50:00,234.11,234.12,233.82,233.9,35098.0,212.2093,212.2184,211.9464,212.019,35098.0
2018-09-18 10:55:00,233.88,234.05,233.87,233.96,5933.0,212.0008,212.1549,211.9918,212.0733,5933.0
2018-09-18 11:00:00,233.99,234.02,233.81,233.93,5810.0,212.1005,212.1277,211.9374,212.0461,5810.0
2018-09-18 11:05:00,233.9,234.1,233.83,234.05,20124.0,212.019,212.2002,211.9555,212.1549,20124.0
2018-09-18 11:10:00,234.09,234.11,233.97,234.01,36946.0,212.1912,212.2093,212.0824,212.1187,36946.0
2018-09-18 11:15:00,234.03,234.05,233.96,233.97,28588.0,212.1368,212.1549,212.0733,212.0824,28588.0
2018-09-18 11:20:00,234.01,234.05,233.94,233.98,4250.0,212.1187,212.1549,212.0552,212.0915,4250.0
2018-09-18 11:25:00,233.94,234.04,233.89,234.04,9123.0,212.0552,212.1459,212.0099,212.1459,9123.0
2018-09-18 11:30:00,234.06,234.08,233.98,234.0,14425.0,212.164,212.1821,212.0915,212.1096,14425.0
2018-09-18 11:35:00,234.02,234.03,233.95,234.0,7890.0,212.1277,212.1368,212.0643,212.1096,7890.0
2018-09-18 11:40:00,233.99,234.04,233.93,234.0,5404.0,212.1005,212.1459,212.0461,212.1096,5404.0
2018-09-18 11:45:00,233.99,234.01,233.83,233.92,7642.0,212.1005,212.1187,211.9555,212.0371,7642.0
2018-09-18 11:50:00,233.89,233.93,233.77,233.79,8484.0,212.0099,212.0461,211.9011,211.9192,8484.0
2018-09-18 11:55:00,233.78,234.03,233.78,233.99,6625.0,211.9102,212.1368,211.9102,212.1005,6625.0
2018-09-18 12:00:00,234.01,234.11,233.97,234.05,33627.0,212.1187,212.2093,212.0824,212.1549,33627.0
2018-09-18 12:05:00,234.05,234.07,233.96,233.99,15952.0,212.1549,212.1731,212.0733,212.1005,15952.0
2018-09-18 12:10:00,234.0,234.0,233.92,233.96,6936.0,212.1096,212.1096,212.0371,212.0733,6936.0
2018-09-18 12:15:00,233.97,234.03,233.95,233.97,5738.0,212.0824,212.1368,212.0643,212.0824,5738.0
2018-09-18 12:20:00,233.99,233.99,233.65,233.65,11092.0,212.1005,212.1005,211.7923,211.7923,11092.0
2018-09-18 12:25:00,233.66,233.75,233.56,233.75,10684.0,211.8014,211.883,211.7108,211.883,10684.0
2018-09-18 12:30:00,233.76,233.78,233.64,233.77,8646.0,211.8921,211.9102,211.7833,211.9011,8646.0
2018-09-18 12:35:00,233.76,233.9,233.75,233.89,5807.0,211.8921,212.019,211.883,212.0099,5807.0
2018-09-18 12:40:00,233.87,233.95,233.85,233.92,8147.0,211.9918,212.0643,211.9736,212.0371,8147.0
2018-09-18 12:45:00,233.94,234.0,233.89,233.96,5513.0,212.0552,212.1096,212.0099,212.0733,5513.0
2018-09-18 12:50:00,233.94,234.05,233.91,234.03,6612.0,212.0552,212.1549,212.028,212.1368,6612.0
2018-09-18 12:55:00,234.03,234.03,233.96,233.99,5473.0,212.1368,212.1368,212.0733,212.1005,5473.0
2018-09-18 13:00:00,233.94,234.06,233.94,234.04,13349.0,212.0552,212.164,212.0552,212.1459,13349.0
2018-09-18 13:05:00,234.04,234.05,233.96,233.96,26304.0,212.1459,212.1549,212.0733,212.0733,26304.0
2018-09-18 13:10:00,233.97,233.97,233.9,233.91,2043.0,212.0824,212.0824,212.019,212.028,2043.0
2018-09-18 13:15:00,233.95,233.96,233.91,233.96,3300.0,212.0643,212.0733,212.028,212.0733,3300.0
2018-09-18 13:20:00,233.98,234.05,233.97,233.99,4117.0,212.0915,212.1549,212.0824,212.1005,4117.0
2018-09-18 13:25:00,234.01,234.03,233.98,233.98,8914.0,212.1187,212.1368,212.0915,212.0915,8914.0
2018-09-18 13:30:00,234.0,234.04,233.98,234.02,15383.0,212.1096,212.1459,212.0915,212.1277,15383.0
2018-09-18 13:35:00,234.04,234.04,233.99,234.01,16727.0,212.1459,212.1459,212.1005,212.1187,16727.0
2018-09-18 13:40:00,234.02,234.03,233.97,234.03,5764.0,212.1277,212.1368,212.0824,212.1368,5764.0
2018-09-18 13:45:00,234.02,234.02,233.97,234.0,5693.0,212.1277,212.1277,212.0824,212.1096,5693.0
2018-09-18 13:50:00,233.97,234.03,233.95,233.98,3625.0,212.0824,212.1368,212.0643,212.0915,3625.0
2018-09-18 13:55:00,234.02,234.02,233.95,234.02,19284.0,212.1277,212.1277,212.0643,212.1277,19284.0
2018-09-18 14:00:00,234.02,234.07,233.98,234.04,25218.0,212.1277,212.1731,212.0915,212.1459,25218.0
2018-09-18 14:05:00,234.04,234.04,233.97,234.01,18742.0,212.1459,212.1459,212.0824,212.1187,18742.0
2018-09-18 14:10:00,234.02,234.05,234.0,234.01,35709.0,212.1277,212.1549,212.1096,212.1187,35709.0
2018-09-18 14:15:00,234.01,234.37,234.0,234.37,34403.0,212.1187,212.445,212.1096,212.445,34403.0
2018-09-18 14:20:00,234.38,234.5,234.32,234.45,18060.0,212.4541,212.5628,212.3997,212.5175,18060.0
2018-09-18 14:25:00,234.45,234.68,234.44,234.58,7780.0,212.5175,212.726,212.5084,212.6353,7780.0
2018-09-18 14:30:00,234.62,234.91,234.6,234.91,12536.0,212.6716,212.9345,212.6535,212.9345,12536.0
2018-09-18 14:35:00,234.91,235.11,234.9,235.02,16417.0,212.9345,213.1158,212.9254,213.0342,16417.0
2018-09-18 14:40:00,235.03,235.21,235.02,235.14,8939.0,213.0432,213.2064,213.0342,213.143,8939.0
2018-09-18 14:45:00,235.14,235.18,234.99,235.16,7320.0,213.143,213.1792,213.007,213.1611,7320.0
2018-09-18 14:50:00,235.14,235.23,235.07,235.19,9030.0,213.143,213.2245,213.0795,213.1883,9030.0
2018-09-18 14:55:00,235.21,235.47,235.17,235.26,32255.0,213.2064,213.4421,213.1701,213.2517,32255.0
2018-09-18 15:00:00,235.27,235.33,234.99,235.0,10162.0,213.2608,213.3152,213.007,213.0161,10162.0
2018-09-18 15:05:00,235.03,235.04,234.96,235.03,17973.0,213.0432,213.0523,212.9798,213.0432,17973.0
2018-09-18 15:10:00,235.04,235.08,234.98,235.03,8405.0,213.0523,213.0886,212.9979,213.0432,8405.0
2018-09-18 15:15:00,235.02,235.03,234.82,235.0,15595.0,213.0342,213.0432,212.8529,213.0161,15595.0
2018-09-18 15:20:00,235.0,235.07,234.96,234.98,27369.0,213.0161,213.0795,212.9798,212.9979,27369.0
2018-09-18 15:25:00,234.97,235.03,234.88,234.93,12492.0,212.9889,213.0432,212.9073,212.9526,12492.0
2018-09-18 15:30:00,234.93,234.97,234.65,234.65,13725.0,212.9526,212.9889,212.6988,212.6988,13725.0
2018-09-18 15:35:00,234.66,234.8,234.65,234.75,7260.0,212.7079,212.8348,212.6988,212.7894,7260.0
2018-09-18 15:40:00,234.76,234.82,234.43,234.49,36423.0,212.7985,212.8529,212.4994,212.5538,36423.0
2018-09-18 15:45:00,234.48,234.53,234.4,234.43,20374.0,212.5447,212.59,212.4722,212.4994,20374.0
2018-09-18 15:50:00,234.42,234.42,234.19,234.24,29865.0,212.4903,212.4903,212.2818,212.3271,29865.0
2018-09-18 15:55:00,234.27,234.42,234.24,234.35,78775.0,212.3543,212.4903,212.3271,212.4269,78775.0
2018-09-19 09:30:00,234.74,234.74,233.54,234.43,41237.0,212.7804,212.7804,211.6926,212.4994,41237.0
2018-09-19 09:35:00,234.13,234.39,233.91,234.02,9015.0,212.2274,212.4631,212.028,212.1277,9015.0
2018-09-19 09:40:00,234.03,234.05,233.85,234.04,12262.0,212.1368,212.1549,211.9736,212.1459,12262.0
2018-09-19 09:45:00,233.92,234.0,233.59,233.59,11561.0,212.0371,212.1096,211.738,211.738,11561.0
2018-09-19 09:50:00,233.52,233.67,233.35,233.46,17549.0,211.6745,211.8105,211.5204,211.6201,17549.0
2018-09-19 09:55:00,233.47,233.81,233.47,233.81,13012.0,211.6292,211.9374,211.6292,211.9374,13012.0
2018-09-19 10:00:00,233.83,234.05,233.76,233.88,11694.0,211.9555,212.1549,211.8921,212.0008,11694.0
2018-09-19 10:05:00,233.94,234.0,233.81,233.92,10040.0,212.0552,212.1096,211.9374,212.0371,10040.0
2018-09-19 10:10:00,233.92,234.08,233.84,234.02,7639.0,212.0371,212.1821,211.9646,212.1277,7639.0
2018-09-19 10:15:00,234.05,234.27,234.0,234.0,11904.0,212.1549,212.3543,212.1096,212.1096,11904.0
2018-09-19 10:20:00,234.03,234.21,233.94,234.2,17375.0,212.1368,212.3,212.0552,212.2909,17375.0
2018-09-19 10:25:00,234.22,234.4,234.19,234.27,87077.0,212.309,212.4722,212.2818,212.3543,87077.0
2018-09-19 10:30:00,234.23,234.25,233.7,233.73,45099.0,212.3181,212.3362,211.8377,211.8649,45099.0
2018-09-19 10:35:00,233.7,233.94,233.61,233.92,10678.0,211.8377,212.0552,211.7561,212.0371,10678.0
2018-09-19 10:40:00,233.88,234.0,233.81,233.88,7565.0,212.0008,212.1096,211.9374,212.0008,7565.0
2018-09-19 10:45:00,233.87,233.99,233.51,233.54,10161.0,211.9918,212.1005,211.6654,211.6926,10161.0
2018-09-19 10:50:00,233.56,233.57,233.33,233.46,19807.0,211.7108,211.7198,211.5023,211.6201,19807.0
2018-09-19 10:55:00,233.51,233.6,233.45,233.57,8841.0,211.6654,211.747,211.6111,211.7198,8841.0
2018-09-19 11:00:00,233.59,233.94,233.57,233.94,4075.0,211.738,212.0552,211.7198,212.0552,4075.0
2018-09-19 11:05:00,233.98,234.18,233.98,234.18,47046.0,212.0915,212.2728,212.0915,212.2728,47046.0
2018-09-19 11:10:00,234.21,234.28,234.07,234.12,29429.0,212.3,212.3634,212.1731,212.2184,29429.0
2018-09-19 11:15:00,234.13,234.16,233.98,233.99,32575.0,212.2274,212.2546,212.0915,212.1005,32575.0
2018-09-19 11:20:00,234.02,234.08,233.95,233.97,7587.0,212.1277,212.1821,212.0643,212.0824,7587.0
2018-09-19 11:25:00,233.95,233.95,233.65,233.69,5855.0,212.0643,212.0643,211.7923,211.8286,5855.0
2018-09-19 11:30:00,233.62,233.74,233.55,233.63,6631.0,211.7651,211.8739,211.7017,211.7742,6631.0
2018-09-19 11:35:00,233.61,233.76,233.6,233.76,2963.0,211.7561,211.8921,211.747,211.8921,2963.0
2018-09-19 11:40:00,233.77,233.86,233.7,233.78,4490.0,211.9011,211.9827,211.8377,211.9102,4490.0
2018-09-19 11:45:00,233.72,233.73,233.6,233.68,3630.0,211.8558,211.8649,211.747,211.8195,3630.0
2018-09-19 11:50:00,233.7,233.79,233.58,233.72,11150.0,211.8377,211.9192,211.7289,211.8558,11150.0
2018-09-19 11:55:00,233.68,233.78,233.6,233.6,8862.0,211.8195,211.9102,211.747,211.747,8862.0
2018-09-19 12:00:00,233.56,233.74,233.56,233.74,10067.0,211.7108,211.8739,211.7108,211.8739,10067.0
2018-09-19 12:05:00,233.7,233.85,233.7,233.79,4101.0,211.8377,211.9736,211.8377,211.9192,4101.0
2018-09-19 12:10:00,233.77,233.83,233.72,233.72,4328.0,211.9011,211.9555,211.8558,211.8558,4328.0
2018-09-19 12:15:00,233.63,233.66,233.58,233.58,3746.0,211.7742,211.8014,211.7289,211.7289,3746.0
2018-09-19 12:20:00,233.64,233.67,233.36,233.56,22859.0,211.7833,211.8105,211.5295,211.7108,22859.0
2018-09-19 12:25:00,233.57,233.68,233.57,233.6,2550.0,211.7198,211.8195,211.7198,211.747,2550.0
2018-09-19 12:30:00,233.58,233.63,233.52,233.61,3801.0,211.7289,211.7742,211.6745,211.7561,3801.0
2018-09-19 12:35:00,233.61,233.61,233.34,233.35,4052.0,211.7561,211.7561,211.5113,211.5204,4052.0
2018-09-19 12:40:00,233.4,233.48,233.36,233.47,2601.0,211.5657,211.6382,211.5295,211.6292,2601.0
2018-09-19 12:45:00,233.43,233.51,233.43,233.48,1600.0,211.5929,211.6654,211.5929,211.6382,1600.0
2018-09-19 12:50:00,233.45,233.6,233.45,233.6,3295.0,211.6111,211.747,211.6111,211.747,3295.0
2018-09-19 12:55:00,233.56,233.58,233.48,233.58,5166.0,211.7108,211.7289,211.6382,211.7289,5166.0
2018-09-19 13:00:00,233.58,233.6,233.52,233.54,3541.0,211.7289,211.747,211.6745,211.6926,3541.0
2018-09-19 13:05:00,233.54,233.6,233.52,233.56,3478.0,211.6926,211.747,211.6745,211.7108,3478.0
2018-09-19 13:10:00,233.55,233.69,233.52,233.6,9023.0,211.7017,211.8286,211.6745,211.747,9023.0
2018-09-19 13:15:00,233.62,233.82,233.61,233.82,8408.0,211.7651,211.9464,211.7561,211.9464,8408.0
2018-09-19 13:20:00,233.79,233.84,233.76,233.8,6169.0,211.9192,211.9646,211.8921,211.9283,6169.0
2018-09-19 13:25:00,233.8,233.91,233.8,233.91,2528.0,211.9283,212.028,211.9283,212.028,2528.0
2018-09-19 13:30:00,233.89,234.0,233.88,233.92,5714.0,212.0099,212.1096,212.0008,212.0371,5714.0
2018-09-19 13:35:00,233.88,234.01,233.88,233.98,4655.0,212.0008,212.1187,212.0008,212.0915,4655.0
2018-09-19 13:40:00,234.0,234.0,233.91,233.96,6944.0,212.1096,212.1096,212.028,212.0733,6944.0
2018-09-19 13:45:00,233.94,234.07,233.94,234.06,8024.0,212.0552,212.1731,212.0552,212.164,8024.0
2018-09-19 13:50:00,234.08,234.16,234.02,234.07,21371.0,212.1821,212.2546,212.1277,212.1731,21371.0
2018-09-19 13:55:00,234.09,234.13,234.05,234.11,8150.0,212.1912,212.2274,212.1549,212.2093,8150.0
2018-09-19 14:00:00,234.06,234.06,233.93,233.93,11257.0,212.164,212.164,212.0461,212.0461,11257.0
2018-09-19 14:05:00,233.94,233.95,233.8,233.86,5060.0,212.0552,212.0643,211.9283,211.9827,5060.0
2018-09-19 14:10:00,233.88,233.93,233.84,233.84,1920.0,212.0008,212.0461,211.9646,211.9646,1920.0
2018-09-19 14:15:00,233.85,233.97,233.85,233.93,3535.0,211.9736,212.0824,211.9736,212.0461,3535.0
2018-09-19 14:20:00,233.94,233.96,233.89,233.93,3614.0,212.0552,212.0733,212.0099,212.0461,3614.0
2018-09-19 14:25:00,233.94,233.95,233.88,233.91,2529.0,212.0552,212.0643,212.0008,212.028,2529.0
2018-09-19 14:30:00,233.93,233.95,233.89,233.91,3684.0,212.0461,212.0643,212.0099,212.028,3684.0
2018-09-19 14:35:00,233.94,233.94,233.83,233.83,2100.0,212.0552,212.0552,211.9555,211.9555,2100.0
2018-09-19 14:40:00,233.85,233.94,233.8,233.92,6473.0,211.9736,212.0552,211.9283,212.0371,6473.0
2018-09-19 14:45:00,233.95,233.97,233.88,233.96,5289.0,212.0643,212.0824,212.0008,212.0733,5289.0
2018-09-19 14:50:00,233.97,233.97,233.88,233.94,3967.0,212.0824,212.0824,212.0008,212.0552,3967.0
2018-09-19 14:55:00,233.95,233.95,233.88,233.9,5139.0,212.0643,212.0643,212.0008,212.019,5139.0
2018-09-19 15:00:00,233.91,233.98,233.91,233.95,11058.0,212.028,212.0915,212.028,212.0643,11058.0
2018-09-19 15:05:00,233.94,233.95,233.85,233.94,6017.0,212.0552,212.0643,211.9736,212.0552,6017.0
2018-09-19 15:10:00,233.95,233.98,233.92,233.96,9145.0,212.0643,212.0915,212.0371,212.0733,9145.0
2018-09-19 15:15:00,233.95,233.95,232.42,232.95,102916.0,212.0643,212.0643,210.6774,211.1578,102916.0
2018-09-19 15:20:00,232.97,233.51,232.9,233.35,21660.0,211.176,211.6654,211.1125,211.5204,21660.0
2018-09-19 15:25:00,233.38,233.44,233.25,233.26,10341.0,211.5476,211.602,211.4298,211.4388,10341.0
2018-09-19 15:30:00,233.27,233.43,233.23,233.38,10158.0,211.4479,211.5929,211.4116,211.5476,10158.0
2018-09-19 15:35:00,233.38,233.43,233.3,233.38,12654.0,211.5476,211.5929,211.4751,211.5476,12654.0
2018-09-19 15:40:00,233.39,233.56,233.35,233.56,13076.0,211.5567,211.7108,211.5204,211.7108,13076.0
2018-09-19 15:45:00,233.54,233.71,233.49,233.68,34070.0,211.6926,211.8467,211.6473,211.8195,34070.0
2018-09-19 15:50:00,233.69,233.91,233.68,233.87,28358.0,211.8286,212.028,211.8195,211.9918,28358.0
2018-09-19 15:55:00,233.85,233.94,233.81,233.85,55877.0,211.9736,212.0552,211.9374,211.9736,55877.0
2018-09-20 09:30:00,234.6,235.0,233.37,233.42,51820.0,212.6535,213.0161,211.5385,211.5839,51820.0
2018-09-20 09:35:00,233.33,233.37,232.5,232.83,23978.0,211.5023,211.5385,210.7499,211.0491,23978.0
2018-09-20 09:40:00,232.81,232.87,232.41,232.42,18290.0,211.0309,211.0853,210.6683,210.6774,18290.0
2018-09-20 09:45:00,232.52,232.69,232.32,232.41,16398.0,210.7681,210.9221,210.5868,210.6683,16398.0
2018-09-20 09:50:00,232.41,232.72,232.36,232.72,15897.0,210.6683,210.9493,210.623,210.9493,15897.0
2018-09-20 09:55:00,232.74,233.01,232.71,233.01,12570.0,210.9675,211.2122,210.9403,211.2122,12570.0
2018-09-20 10:00:00,233.03,233.37,232.98,233.32,20870.0,211.2303,211.5385,211.185,211.4932,20870.0
2018-09-20 10:05:00,233.39,233.87,233.38,233.78,34125.0,211.5567,211.9918,211.5476,211.9102,34125.0
2018-09-20 10:10:00,233.78,233.98,233.63,233.86,20077.0,211.9102,212.0915,211.7742,211.9827,20077.0
2018-09-20 10:15:00,233.79,233.83,233.59,233.59,15105.0,211.9192,211.9555,211.738,211.738,15105.0
2018-09-20 10:20:00,233.67,233.84,233.59,233.6,12462.0,211.8105,211.9646,211.738,211.747,12462.0
2018-09-20 10:25:00,233.57,233.86,233.57,233.8,25905.0,211.7198,211.9827,211.7198,211.9283,25905.0
2018-09-20 10:30:00,233.77,233.83,233.66,233.72,12919.0,211.9011,211.9555,211.8014,211.8558,12919.0
2018-09-20 10:35:00,233.77,233.97,233.65,233.94,17523.0,211.9011,212.0824,211.7923,212.0552,17523.0
2018-09-20 10:40:00,233.96,233.97,233.73,233.8,15268.0,212.0733,212.0824,211.8649,211.9283,15268.0
2018-09-20 10:45:00,233.84,233.87,233.62,233.69,11504.0,211.9646,211.9918,211.7651,211.8286,11504.0
2018-09-20 10:50:00,233.68,233.79,233.63,233.7,8328.0,211.8195,211.9192,211.7742,211.8377,8328.0
2018-09-20 10:55:00,233.7,233.86,233.6,233.85,15812.0,211.8377,211.9827,211.747,211.9736,15812.0
2018-09-20 11:00:00,233.85,233.85,233.64,233.75,8008.0,211.9736,211.9736,211.7833,211.883,8008.0
2018-09-20 11:05:00,233.75,233.79,233.56,233.72,7630.0,211.883,211.9192,211.7108,211.8558,7630.0
2018-09-20 11:10:00,233.73,233.79,233.62,233.73,5728.0,211.8649,211.9192,211.7651,211.8649,5728.0
2018-09-20 11:15:00,233.73,233.88,233.73,233.87,9951.0,211.8649,212.0008,211.8649,211.9918,9951.0
2018-09-20 11:20:00,233.88,233.9,233.65,233.68,12021.0,212.0008,212.019,211.7923,211.8195,12021.0
2018-09-20 11:25:00,233.68,233.8,233.65,233.78,6352.0,211.8195,211.9283,211.7923,211.9102,6352.0
2018-09-20 11:30:00,233.8,234.01,233.76,233.86,14760.0,211.9283,212.1187,211.8921,211.9827,14760.0
2018-09-20 11:35:00,233.87,234.05,233.86,233.95,16764.0,211.9918,212.1549,211.9827,212.0643,16764.0
2018-09-20 11:40:00,233.98,233.99,233.75,233.84,13399.0,212.0915,212.1005,211.883,211.9646,13399.0
2018-09-20 11:45:00,233.83,233.97,233.65,233.65,8682.0,211.9555,212.0824,211.7923,211.7923,8682.0
2018-09-20 11:50:00,233.65,233.76,233.55,233.55,7430.0,211.7923,211.8921,211.7017,211.7017,7430.0
2018-09-20 11:55:00,233.56,233.82,233.51,233.66,14467.0,211.7108,211.9464,211.6654,211.8014,14467.0
2018-09-20 12:00:00,233.69,233.8,233.64,233.65,6300.0,211.8286,211.9283,211.7833,211.7923,6300.0
2018-09-20 12:05:00,233.64,233.65,233.51,233.55,8895.0,211.7833,211.7923,211.6654,211.7017,8895.0
2018-09-20 12:10:00,233.54,233.62,233.52,233.54,8864.0,211.6926,211.7651,211.6745,211.6926,8864.0
2018-09-20 12:15:00,233.54,233.89,233.54,233.83,6370.0,211.6926,212.0099,211.6926,211.9555,6370.0
2018-09-20 12:20:00,233.84,233.95,233.79,233.89,8633.0,211.9646,212.0643,211.9192,212.0099,8633.0
2018-09-20 12:25:00,233.89,233.92,233.71,233.79,12974.0,212.0099,212.0371,211.8467,211.9192,12974.0
2018-09-20 12:30:00,233.77,233.91,233.74,233.8,7442.0,211.9011,212.028,211.8739,211.9283,7442.0
2018-09-20 12:35:00,233.84,234.0,233.82,233.98,7079.0,211.9646,212.1096,211.9464,212.0915,7079.0
2018-09-20 12:40:00,234.0,234.02,233.88,233.92,5300.0,212.1096,212.1277,212.0008,212.0371,5300.0
2018-09-20 12:45:00,233.97,234.05,233.94,233.94,15082.0,212.0824,212.1549,212.0552,212.0552,15082.0
2018-09-20 12:50:00,233.96,234.06,233.96,234.02,8034.0,212.0733,212.164,212.0733,212.1277,8034.0
2018-09-20 12:55:00,234.03,234.05,233.94,233.94,5713.0,212.1368,212.1549,212.0552,212.0552,5713.0
2018-09-20 13:00:00,233.95,234.03,233.94,234.0,5195.0,212.0643,212.1368,212.0552,212.1096,5195.0
2018-09-20 13:05:00,234.0,234.06,233.98,233.99,26407.0,212.1096,212.164,212.0915,212.1005,26407.0
2018-09-20 13:10:00,234.01,234.02,233.92,233.96,7951.0,212.1187,212.1277,212.0371,212.0733,7951.0
2018-09-20 13:15:00,233.93,233.96,233.7,233.79,8774.0,212.0461,212.0733,211.8377,211.9192,8774.0
2018-09-20 13:20:00,233.8,233.85,233.74,233.8,8676.0,211.9283,211.9736,211.8739,211.9283,8676.0
2018-09-20 13:25:00,233.84,233.84,233.68,233.74,7998.0,211.9646,211.9646,211.8195,211.8739,7998.0
2018-09-20 13:30:00,233.74,233.87,233.73,233.79,19246.0,211.8739,211.9918,211.8649,211.9192,19246.0
2018-09-20 13:35:00,233.83,233.9,233.79,233.85,11869.0,211.9555,212.019,211.9192,211.9736,11869.0
2018-09-20 13:40:00,233.86,233.88,233.81,233.88,3716.0,211.9827,212.0008,211.9374,212.0008,3716.0
2018-09-20 13:45:00,233.86,234.1,233.86,234.05,10880.0,211.9827,212.2002,211.9827,212.1549,10880.0
2018-09-20 13:50:00,234.01,234.03,233.95,233.99,11695.0,212.1187,212.1368,212.0643,212.1005,11695.0
2018-09-20 13:55:00,233.98,234.01,233.95,234.0,5909.0,212.0915,212.1187,212.0643,212.1096,5909.0
2018-09-20 14:00:00,234.0,234.01,233.95,233.97,7376.0,212.1096,212.1187,212.0643,212.0824,7376.0
2018-09-20 14:05:00,233.94,233.96,233.86,233.86,5091.0,212.0552,212.0733,211.9827,211.9827,5091.0
2018-09-20 14:10:00,233.88,233.92,233.83,233.91,7001.0,212.0008,212.0371,211.9555,212.028,7001.0
2018-09-20 14:15:00,233.91,233.91,233.85,233.85,5122.0,212.028,212.028,211.9736,211.9736,5122.0
2018-09-20 14:20:00,233.87,233.89,233.78,233.79,7105.0,211.9918,212.0099,211.9102,211.9192,7105.0
2018-09-20 14:25:00,233.77,233.89,233.76,233.89,11319.0,211.9011,212.0099,211.8921,212.0099,11319.0
2018-09-20 14:30:00,233.89,233.92,233.83,233.89,10641.0,212.0099,212.0371,211.9555,212.0099,10641.0
2018-09-20 14:35:00,233.89,233.9,233.66,233.67,16326.0,212.0099,212.019,211.8014,211.8105,16326.0
2018-09-20 14:40:00,233.67,233.78,233.64,233.78,9076.0,211.8105,211.9102,211.7833,211.9102,9076.0
2018-09-20 14:45:00,233.82,233.86,233.77,233.84,10304.0,211.9464,211.9827,211.9011,211.9646,10304.0
2018-09-20 14:50:00,233.83,233.86,233.8,233.86,11613.0,211.9555,211.9827,211.9283,211.9827,11613.0
2018-09-20 14:55:00,233.89,234.04,233.85,233.85,42197.0,212.0099,212.1459,211.9736,211.9736,42197.0
2018-09-20 15:00:00,233.86,234.0,233.85,233.86,24343.0,211.9827,212.1096,211.9736,211.9827,24343.0
2018-09-20 15:05:00,233.87,233.94,233.82,233.91,14680.0,211.9918,212.0552,211.9464,212.028,14680.0
2018-09-20 15:10:00,233.92,234.02,233.89,233.89,16703.0,212.0371,212.1277,212.0099,212.0099,16703.0
2018-09-20 15:15:00,233.9,234.0,233.88,233.93,30505.0,212.019,212.1096,212.0008,212.0461,30505.0
2018-09-20 15:20:00,233.94,233.99,233.88,233.89,20859.0,212.0552,212.1005,212.0008,212.0099,20859.0
2018-09-20 15:25:00,233.89,233.94,233.85,233.88,9799.0,212.0099,212.0552,211.9736,212.0008,9799.0
2018-09-20 15:30:00,233.88,233.89,233.71,233.82,19120.0,212.0008,212.0099,211.8467,211.9464,19120.0
2018-09-20 15:35:00,233.84,233.85,233.71,233.79,19386.0,211.9646,211.9736,211.8467,211.9192,19386.0
2018-09-20 15:40:00,233.79,233.87,233.65,233.66,32172.0,211.9192,211.9918,211.7923,211.8014,32172.0
2018-09-20 15:45:00,233.67,233.84,233.65,233.77,41715.0,211.8105,211.9646,211.7923,211.9011,41715.0
2018-09-20 15:50:00,233.78,233.97,233.74,233.96,44248.0,211.9102,212.0824,211.8739,212.0733,44248.0
2018-09-20 15:55:00,233.97,233.99,233.81,233.92,69259.0,212.0824,212.1005,211.9374,212.0371,69259.0
2018-09-21 09:30:00,234.37,235.84,234.01,235.84,735813.0,212.445,213.7775,212.1187,213.7775,735813.0
2018-09-21 09:35:00,235.67,235.83,235.14,235.47,19109.0,213.6234,213.7684,213.143,213.4421,19109.0
2018-09-21 09:40:00,235.46,235.55,235.1,235.53,19510.0,213.433,213.5146,213.1067,213.4965,19510.0
2018-09-21 09:45:00,235.53,235.58,235.23,235.31,18175.0,213.4965,213.5418,213.2245,213.2971,18175.0
2018-09-21 09:50:00,235.25,235.25,234.86,235.03,8079.0,213.2427,213.2427,212.8891,213.0432,8079.0
2018-09-21 09:55:00,235.0,235.0,234.84,234.91,6152.0,213.0161,213.0161,212.871,212.9345,6152.0
2018-09-21 10:00:00,234.89,235.07,234.85,234.92,9985.0,212.9163,213.0795,212.8801,212.9435,9985.0
2018-09-21 10:05:00,234.92,235.09,234.82,235.09,6289.0,212.9435,213.0976,212.8529,213.0976,6289.0
2018-09-21 10:10:00,235.07,235.21,234.97,234.97,9540.0,213.0795,213.2064,212.9889,212.9889,9540.0
2018-09-21 10:15:00,234.98,235.07,234.88,235.06,5509.0,212.9979,213.0795,212.9073,213.0704,5509.0
2018-09-21 10:20:00,235.1,235.1,234.91,235.04,9952.0,213.1067,213.1067,212.9345,213.0523,9952.0
2018-09-21 10:25:00,235.07,235.17,234.89,235.13,14514.0,213.0795,213.1701,212.9163,213.1339,14514.0
2018-09-21 10:30:00,235.14,235.16,234.89,234.89,15602.0,213.143,213.1611,212.9163,212.9163,15602.0
2018-09-21 10:35:00,234.92,235.08,234.92,235.05,13695.0,212.9435,213.0886,212.9435,213.0614,13695.0
2018-09-21 10:40:00,235.03,235.13,234.8,234.86,8135.0,213.0432,213.1339,212.8348,212.8891,8135.0
2018-09-21 10:45:00,234.87,235.03,234.87,234.96,7041.0,212.8982,213.0432,212.8982,212.9798,7041.0
2018-09-21 10:50:00,234.97,235.13,234.9,235.09,12915.0,212.9889,213.1339,212.9254,213.0976,12915.0
2018-09-21 10:55:00,235.14,235.21,234.94,235.13,8613.0,213.143,213.2064,212.9617,213.1339,8613.0
2018-09-21 11:00:00,235.1,235.2,235.02,235.17,6225.0,213.1067,213.1973,213.0342,213.1701,6225.0
2018-09-21 11:05:00,235.16,235.4,235.14,235.33,10500.0,213.1611,213.3786,213.143,213.3152,10500.0
2018-09-21 11:10:00,235.33,235.67,235.3,235.66,16080.0,213.3152,213.6234,213.288,213.6143,16080.0
2018-09-21 11:15:00,235.64,235.72,235.47,235.47,12339.0,213.5962,213.6687,213.4421,213.4421,12339.0
2018-09-21 11:20:00,235.5,235.78,235.5,235.62,10203.0,213.4693,213.7231,213.4693,213.5781,10203.0
2018-09-21 11:25:00,235.63,235.64,235.52,235.6,7117.0,213.5871,213.5962,213.4874,213.5599,7117.0
2018-09-21 11:30:00,235.6,235.63,235.42,235.47,6610.0,213.5599,213.5871,213.3968,213.4421,6610.0
2018-09-21 11:35:00,235.46,235.53,235.42,235.49,12101.0,213.433,213.4965,213.3968,213.4602,12101.0
2018-09-21 11:40:00,235.5,235.58,235.5,235.54,4756.0,213.4693,213.5418,213.4693,213.5055,4756.0
2018-09-21 11:45:00,235.54,235.58,235.5,235.5,6966.0,213.5055,213.5418,213.4693,213.4693,6966.0
2018-09-21 11:50:00,235.5,235.58,235.31,235.46,34574.0,213.4693,213.5418,213.2971,213.433,34574.0
2018-09-21 11:55:00,235.47,235.49,235.33,235.37,20068.0,213.4421,213.4602,213.3152,213.3514,20068.0
2018-09-21 12:00:00,235.36,235.55,235.36,235.5,10003.0,213.3424,213.5146,213.3424,213.4693,10003.0
2018-09-21 12:05:00,235.53,235.64,235.46,235.61,6671.0,213.4965,213.5962,213.433,213.569,6671.0
2018-09-21 12:10:00,235.64,235.68,235.53,235.55,6936.0,213.5962,213.6324,213.4965,213.5146,6936.0
2018-09-21 12:15:00,235.54,235.58,235.5,235.52,8111.0,213.5055,213.5418,213.4693,213.4874,8111.0
2018-09-21 12:20:00,235.45,235.63,235.45,235.62,6075.0,213.424,213.5871,213.424,213.5781,6075.0
2018-09-21 12:25:00,235.61,235.72,235.54,235.65,7528.0,213.569,213.6687,213.5055,213.6052,7528.0
2018-09-21 12:30:00,235.59,235.73,235.55,235.66,6115.0,213.5509,213.6778,213.5146,213.6143,6115.0
2018-09-21 12:35:00,235.71,235.77,235.67,235.75,9493.0,213.6596,213.714,213.6234,213.6959,9493.0
2018-09-21 12:40:00,235.74,235.8,235.64,235.64,7093.0,213.6868,213.7412,213.5962,213.5962,7093.0
2018-09-21 12:45:00,235.63,235.63,235.3,235.41,15789.0,213.5871,213.5871,213.288,213.3877,15789.0
2018-09-21 12:50:00,235.41,235.47,235.34,235.34,8441.0,213.3877,213.4421,213.3242,213.3242,8441.0
2018-09-21 12:55:00,235.33,235.43,235.18,235.39,33895.0,213.3152,213.4058,213.1792,213.3696,33895.0
2018-09-21 13:00:00,235.33,235.33,235.15,235.17,12402.0,213.3152,213.3152,213.152,213.1701,12402.0
2018-09-21 13:05:00,235.16,235.17,235.03,235.03,9081.0,213.1611,213.1701,213.0432,213.0432,9081.0
2018-09-21 13:10:00,235.02,235.11,234.98,235.0,6895.0,213.0342,213.1158,212.9979,213.0161,6895.0
2018-09-21 13:15:00,235.01,235.09,234.94,234.99,3776.0,213.0251,213.0976,212.9617,213.007,3776.0
2018-09-21 13:20:00,234.98,235.08,234.98,235.06,6431.0,212.9979,213.0886,212.9979,213.0704,6431.0
2018-09-21 13:25:00,235.06,235.13,235.02,235.03,5310.0,213.0704,213.1339,213.0342,213.0432,5310.0
2018-09-21 13:30:00,235.0,235.01,234.89,234.89,4300.0,213.0161,213.0251,212.9163,212.9163,4300.0
2018-09-21 13:35:00,234.94,234.99,234.89,234.99,5744.0,212.9617,213.007,212.9163,213.007,5744.0
2018-09-21 13:40:00,234.99,234.99,234.77,234.82,24362.0,213.007,213.007,212.8076,212.8529,24362.0
2018-09-21 13:45:00,234.82,234.97,234.77,234.95,19250.0,212.8529,212.9889,212.8076,212.9707,19250.0
2018-09-21 13:50:00,234.94,234.95,234.87,234.89,9067.0,212.9617,212.9707,212.8982,212.9163,9067.0
2018-09-21 13:55:00,234.85,234.98,234.83,234.98,5264.0,212.8801,212.9979,212.862,212.9979,5264.0
2018-09-21 14:00:00,234.99,234.99,234.88,234.94,5432.0,213.007,213.007,212.9073,212.9617,5432.0
2018-09-21 14:05:00,234.96,235.06,234.92,235.06,8827.0,212.9798,213.0704,212.9435,213.0704,8827.0
2018-09-21 14:10:00,235.08,235.1,234.84,234.84,9946.0,213.0886,213.1067,212.871,212.871,9946.0
2018-09-21 14:15:00,234.86,234.97,234.86,234.97,11584.0,212.8891,212.9889,212.8891,212.9889,11584.0
2018-09-21 14:20:00,234.97,235.04,234.95,234.97,7386.0,212.9889,213.0523,212.9707,212.9889,7386.0
2018-09-21 14:25:00,234.98,235.1,234.95,235.06,5250.0,212.9979,213.1067,212.9707,213.0704,5250.0
2018-09-21 14:30:00,235.06,235.17,235.06,235.12,4406.0,213.0704,213.1701,213.0704,213.1248,4406.0
2018-09-21 14:35:00,235.12,235.25,235.12,235.19,4869.0,213.1248,213.2427,213.1248,213.1883,4869.0
2018-09-21 14:40:00,235.19,235.19,235.05,235.06,7232.0,213.1883,213.1883,213.0614,213.0704,7232.0
2018-09-21 14:45:00,235.07,235.1,235.01,235.05,4690.0,213.0795,213.1067,213.0251,213.0614,4690.0
2018-09-21 14:50:00,235.05,235.06,234.93,234.94,7476.0,213.0614,213.0704,212.9526,212.9617,7476.0
2018-09-21 14:55:00,234.93,234.98,234.9,234.92,11955.0,212.9526,212.9979,212.9254,212.9435,11955.0
2018-09-21 15:00:00,234.92,235.01,234.91,235.01,8857.0,212.9435,213.0251,212.9345,213.0251,8857.0
2018-09-21 15:05:00,235.02,235.15,235.02,235.15,8710.0,213.0342,213.152,213.0342,213.152,8710.0
2018-09-21 15:10:00,235.2,235.29,235.17,235.25,6466.0,213.1973,213.2789,213.1701,213.2427,6466.0
2018-09-21 15:15:00,235.25,235.25,235.07,235.1,7503.0,213.2427,213.2427,213.0795,213.1067,7503.0
2018-09-21 15:20:00,235.11,235.12,235.03,235.08,6611.0,213.1158,213.1248,213.0432,213.0886,6611.0
2018-09-21 15:25:00,235.09,235.16,235.05,235.07,8808.0,213.0976,213.1611,213.0614,213.0795,8808.0
2018-09-21 15:30:00,235.08,235.23,235.06,235.22,10255.0,213.0886,213.2245,213.0704,213.2155,10255.0
2018-09-21 15:35:00,235.21,235.35,235.16,235.35,11329.0,213.2064,213.3333,213.1611,213.3333,11329.0
2018-09-21 15:40:00,235.35,235.36,235.12,235.16,25517.0,213.3333,213.3424,213.1248,213.1611,25517.0
2018-09-21 15:45:00,235.17,235.23,235.15,235.17,31404.0,213.1701,213.2245,213.152,213.1701,31404.0
2018-09-21 15:50:00,235.17,235.21,235.11,235.19,39765.0,213.1701,213.2064,213.1158,213.1883,39765.0
2018-09-21 15:55:00,235.16,235.17,234.65,234.75,101046.0,213.1611,213.1701,212.6988,212.7894,101046.0
2018-09-24 09:30:00,234.19,234.49,233.23,233.62,49662.0,212.2818,212.5538,211.4116,211.7651,49662.0
2018-09-24 09:35:00,233.53,234.85,233.52,234.64,21913.0,211.6836,212.8801,211.6745,212.6897,21913.0
2018-09-24 09:40:00,234.45,234.57,233.85,233.99,14983.0,212.5175,212.6263,211.9736,212.1005,14983.0
2018-09-24 09:45:00,234.12,234.8,234.02,234.52,24146.0,212.2184,212.8348,212.1277,212.581,24146.0
2018-09-24 09:50:00,234.53,234.78,234.36,234.39,12493.0,212.59,212.8166,212.4359,212.4631,12493.0
2018-09-24 09:55:00,234.39,234.41,233.95,233.99,24539.0,212.4631,212.4812,212.0643,212.1005,24539.0
2018-09-24 10:00:00,233.96,234.52,233.9,234.24,18901.0,212.0733,212.581,212.019,212.3271,18901.0
2018-09-24 10:05:00,234.29,234.6,234.13,234.48,15593.0,212.3725,212.6535,212.2274,212.5447,15593.0
2018-09-24 10:10:00,234.41,234.83,234.34,234.78,17384.0,212.4812,212.862,212.4178,212.8166,17384.0
2018-09-24 10:15:00,234.77,234.77,234.17,234.22,16297.0,212.8076,212.8076,212.2637,212.309,16297.0
2018-09-24 10:20:00,234.18,234.27,233.86,233.9,13094.0,212.2728,212.3543,211.9827,212.019,13094.0
2018-09-24 10:25:00,233.92,233.96,233.54,233.58,10965.0,212.0371,212.0733,211.6926,211.7289,10965.0
2018-09-24 10:30:00,233.52,233.85,233.52,233.65,15880.0,211.6745,211.9736,211.6745,211.7923,15880.0
2018-09-24 10:35:00,233.66,233.66,233.21,233.25,10497.0,211.8014,211.8014,211.3935,211.4298,10497.0
2018-09-24 10:40:00,233.16,233.29,233.0,233.18,9732.0,211.3482,211.466,211.2031,211.3663,9732.0
2018-09-24 10:45:00,233.18,233.24,233.02,233.2,7932.0,211.3663,211.4207,211.2213,211.3844,7932.0
2018-09-24 10:50:00,233.26,233.39,233.05,233.06,10275.0,211.4388,211.5567,211.2485,211.2575,10275.0
2018-09-24 10:55:00,233.06,233.16,232.9,233.11,23349.0,211.2575,211.3482,211.1125,211.3029,23349.0
2018-09-24 11:00:00,233.14,233.14,232.96,233.04,8898.0,211.3301,211.3301,211.1669,211.2394,8898.0
2018-09-24 11:05:00,233.05,233.17,233.05,233.12,7517.0,211.2485,211.3572,211.2485,211.3119,7517.0
2018-09-24 11:10:00,233.09,233.12,232.91,233.0,8003.0,211.2847,211.3119,211.1216,211.2031,8003.0
2018-09-24 11:15:00,233.07,233.32,233.05,233.32,8300.0,211.2666,211.4932,211.2485,211.4932,8300.0
2018-09-24 11:20:00,233.33,233.42,233.26,233.4,6937.0,211.5023,211.5839,211.4388,211.5657,6937.0
2018-09-24 11:25:00,233.46,233.57,233.39,233.41,6687.0,211.6201,211.7198,211.5567,211.5748,6687.0
2018-09-24 11:30:00,233.41,233.49,233.31,233.49,12831.0,211.5748,211.6473,211.4841,211.6473,12831.0
2018-09-24 11:35:00,233.52,233.52,233.34,233.43,7621.0,211.6745,211.6745,211.5113,211.5929,7621.0
2018-09-24 11:40:00,233.5,233.53,233.38,233.51,8333.0,211.6564,211.6836,211.5476,211.6654,8333.0
2018-09-24 11:45:00,233.55,233.65,233.47,233.6,7282.0,211.7017,211.7923,211.6292,211.747,7282.0
2018-09-24 11:50:00,233.62,233.62,233.53,233.53,6400.0,211.7651,211.7651,211.6836,211.6836,6400.0
2018-09-24 11:55:00,233.57,233.71,233.55,233.61,6574.0,211.7198,211.8467,211.7017,211.7561,6574.0
2018-09-24 12:00:00,233.58,233.7,233.54,233.67,7314.0,211.7289,211.8377,211.6926,211.8105,7314.0
2018-09-24 12:05:00,233.69,233.71,233.46,233.49,8723.0,211.8286,211.8467,211.6201,211.6473,8723.0
2018-09-24 12:10:00,233.49,233.55,233.43,233.51,4600.0,211.6473,211.7017,211.5929,211.6654,4600.0
2018-09-24 12:15:00,233.46,233.56,233.35,233.37,3759.0,211.6201,211.7108,211.5204,211.5385,3759.0
2018-09-24 12:20:00,233.36,233.38,233.26,233.33,4711.0,211.5295,211.5476,211.4388,211.5023,4711.0
2018-09-24 12:25:00,233.32,233.38,233.31,233.31,4095.0,211.4932,211.5476,211.4841,211.4841,4095.0
2018-09-24 12:30:00,233.36,233.38,233.31,233.33,7839.0,211.5295,211.5476,211.4841,211.5023,7839.0
2018-09-24 12:35:00,233.33,233.42,233.3,233.33,11836.0,211.5023,211.5839,211.4751,211.5023,11836.0
2018-09-24 12:40:00,233.32,233.32,233.11,233.29,8941.0,211.4932,211.4932,211.3029,211.466,8941.0
2018-09-24 12:45:00,233.32,233.46,233.27,233.27,24458.0,211.4932,211.6201,211.4479,211.4479,24458.0
2018-09-24 12:50:00,233.27,233.33,233.1,233.23,7364.0,211.4479,211.5023,211.2938,211.4116,7364.0
2018-09-24 12:55:00,233.2,233.2,233.05,233.15,6040.0,211.3844,211.3844,211.2485,211.3391,6040.0
2018-09-24 13:00:00,233.15,233.2,233.05,233.2,4229.0,211.3391,211.3844,211.2485,211.3844,4229.0
2018-09-24 13:05:00,233.22,233.26,233.17,233.2,6485.0,211.4026,211.4388,211.3572,211.3844,6485.0
2018-09-24 13:10:00,233.23,233.36,233.21,233.27,6452.0,211.4116,211.5295,211.3935,211.4479,6452.0
2018-09-24 13:15:00,233.25,233.27,233.21,233.26,6920.0,211.4298,211.4479,211.3935,211.4388,6920.0
2018-09-24 13:20:00,233.26,233.44,233.23,233.42,8852.0,211.4388,211.602,211.4116,211.5839,8852.0
2018-09-24 13:25:00,233.46,233.46,233.34,233.34,4570.0,211.6201,211.6201,211.5113,211.5113,4570.0
2018-09-24 13:30:00,233.37,233.45,233.34,233.42,6450.0,211.5385,211.6111,211.5113,211.5839,6450.0
2018-09-24 13:35:00,233.39,233.43,233.33,233.38,5500.0,211.5567,211.5929,211.5023,211.5476,5500.0
2018-09-24 13:40:00,233.37,233.54,233.37,233.47,7488.0,211.5385,211.6926,211.5385,211.6292,7488.0
2018-09-24 13:45:00,233.5,233.59,233.46,233.58,4957.0,211.6564,211.738,211.6201,211.7289,4957.0
2018-09-24 13:50:00,233.59,233.65,233.56,233.59,4276.0,211.738,211.7923,211.7108,211.738,4276.0
2018-09-24 13:55:00,233.59,233.61,233.52,233.58,6299.0,211.738,211.7561,211.6745,211.7289,6299.0
2018-09-24 14:00:00,233.59,233.74,233.59,233.7,5543.0,211.738,211.8739,211.738,211.8377,5543.0
2018-09-24 14:05:00,233.72,233.72,233.61,233.61,10086.0,211.8558,211.8558,211.7561,211.7561,10086.0
2018-09-24 14:10:00,233.61,233.7,233.61,233.66,5918.0,211.7561,211.8377,211.7561,211.8014,5918.0
2018-09-24 14:15:00,233.66,233.72,233.65,233.66,2000.0,211.8014,211.8558,211.7923,211.8014,2000.0
2018-09-24 14:20:00,233.65,233.69,233.55,233.55,8382.0,211.7923,211.8286,211.7017,211.7017,8382.0
2018-09-24 14:25:00,233.52,233.57,233.45,233.45,5827.0,211.6745,211.7198,211.6111,211.6111,5827.0
2018-09-24 14:30:00,233.46,233.54,233.31,233.42,7156.0,211.6201,211.6926,211.4841,211.5839,7156.0
2018-09-24 14:35:00,233.4,233.59,233.37,233.47,6026.0,211.5657,211.738,211.5385,211.6292,6026.0
2018-09-24 14:40:00,233.47,233.57,233.47,233.55,4728.0,211.6292,211.7198,211.6292,211.7017,4728.0
2018-09-24 14:45:00,233.56,233.58,233.46,233.5,3709.0,211.7108,211.7289,211.6201,211.6564,3709.0
2018-09-24 14:50:00,233.51,233.62,233.49,233.62,5454.0,211.6654,211.7651,211.6473,211.7651,5454.0
2018-09-24 14:55:00,233.6,233.64,233.56,233.59,4429.0,211.747,211.7833,211.7108,211.738,4429.0
2018-09-24 15:00:00,233.54,233.59,233.48,233.5,11054.0,211.6926,211.738,211.6382,211.6564,11054.0
2018-09-24 15:05:00,233.47,233.62,233.44,233.58,4117.0,211.6292,211.7651,211.602,211.7289,4117.0
2018-09-24 15:10:00,233.58,233.62,233.51,233.52,5584.0,211.7289,211.7651,211.6654,211.6745,5584.0
2018-09-24 15:15:00,233.53,233.59,233.51,233.59,5926.0,211.6836,211.738,211.6654,211.738,5926.0
2018-09-24 15:20:00,233.58,233.62,233.48,233.52,10411.0,211.7289,211.7651,211.6382,211.6745,10411.0
2018-09-24 15:25:00,233.49,233.54,233.46,233.46,5729.0,211.6473,211.6926,211.6201,211.6201,5729.0
2018-09-24 15:30:00,233.45,233.48,233.23,233.23,15216.0,211.6111,211.6382,211.4116,211.4116,15216.0
2018-09-24 15:35:00,233.25,233.38,233.22,233.3,7629.0,211.4298,211.5476,211.4026,211.4751,7629.0
2018-09-24 15:40:00,233.29,233.33,233.26,233.31,9299.0,211.466,211.5023,211.4388,211.4841,9299.0
2018-09-24 15:45:00,233.32,233.45,233.29,233.4,13984.0,211.4932,211.6111,211.466,211.5657,13984.0
2018-09-24 15:50:00,233.41,233.44,233.35,233.43,17491.0,211.5748,211.602,211.5204,211.5929,17491.0
2018-09-24 15:55:00,233.43,233.57,233.31,233.33,85463.0,211.5929,211.7198,211.4841,211.5023,85463.0
2018-09-25 09:30:00,234.03,234.6,233.45,234.35,36195.0,212.1368,212.6535,211.6111,212.4269,36195.0
2018-09-25 09:35:00,234.47,234.65,234.1,234.31,21881.0,212.5356,212.6988,212.2002,212.3906,21881.0
2018-09-25 09:40:00,234.29,234.55,234.28,234.46,10752.0,212.3725,212.6081,212.3634,212.5266,10752.0
2018-09-25 09:45:00,234.51,234.64,234.36,234.42,11049.0,212.5719,212.6897,212.4359,212.4903,11049.0
2018-09-25 09:50:00,234.34,234.66,234.33,234.54,16184.0,212.4178,212.7079,212.4087,212.5991,16184.0
2018-09-25 09:55:00,234.37,234.39,234.08,234.13,9208.0,212.445,212.4631,212.1821,212.2274,9208.0
2018-09-25 10:00:00,234.15,234.25,234.04,234.04,7788.0,212.2456,212.3362,212.1459,212.1459,7788.0
2018-09-25 10:05:00,234.09,234.13,233.86,233.94,5912.0,212.1912,212.2274,211.9827,212.0552,5912.0
2018-09-25 10:10:00,233.87,234.15,233.87,233.98,9846.0,211.9918,212.2456,211.9918,212.0915,9846.0
2018-09-25 10:15:00,233.95,233.97,233.7,233.8,15052.0,212.0643,212.0824,211.8377,211.9283,15052.0
2018-09-25 10:20:00,233.79,233.85,233.7,233.81,24215.0,211.9192,211.9736,211.8377,211.9374,24215.0
2018-09-25 10:25:00,233.76,233.89,233.71,233.86,13400.0,211.8921,212.0099,211.8467,211.9827,13400.0
2018-09-25 10:30:00,233.82,233.85,233.67,233.83,8079.0,211.9464,211.9736,211.8105,211.9555,8079.0
2018-09-25 10:35:00,233.81,233.97,233.81,233.82,7412.0,211.9374,212.0824,211.9374,211.9464,7412.0
2018-09-25 10:40:00,233.81,234.07,233.81,234.01,5452.0,211.9374,212.1731,211.9374,212.1187,5452.0
2018-09-25 10:45:00,234.06,234.24,234.04,234.12,6700.0,212.164,212.3271,212.1459,212.2184,6700.0
2018-09-25 10:50:00,234.15,234.17,234.03,234.09,5060.0,212.2456,212.2637,212.1368,212.1912,5060.0
2018-09-25 10:55:00,234.07,234.08,233.96,234.01,7310.0,212.1731,212.1821,212.0733,212.1187,7310.0
2018-09-25 11:00:00,233.99,234.04,233.87,233.9,17380.0,212.1005,212.1459,211.9918,212.019,17380.0
2018-09-25 11:05:00,233.92,234.21,233.9,234.0,8477.0,212.0371,212.3,212.019,212.1096,8477.0
2018-09-25 11:10:00,234.01,234.01,233.8,233.82,5319.0,212.1187,212.1187,211.9283,211.9464,5319.0
2018-09-25 11:15:00,233.86,233.96,233.8,233.89,5615.0,211.9827,212.0733,211.9283,212.0099,5615.0
2018-09-25 11:20:00,233.92,234.03,233.92,233.96,4189.0,212.0371,212.1368,212.0371,212.0733,4189.0
2018-09-25 11:25:00,233.93,234.16,233.88,234.09,36670.0,212.0461,212.2546,212.0008,212.1912,36670.0
2018-09-25 11:30:00,234.15,234.2,234.05,234.08,12065.0,212.2456,212.2909,212.1549,212.1821,12065.0
2018-09-25 11:35:00,234.09,234.1,233.96,233.99,36083.0,212.1912,212.2002,212.0733,212.1005,36083.0
2018-09-25 11:40:00,233.97,234.11,233.97,234.05,34874.0,212.0824,212.2093,212.0824,212.1549,34874.0
2018-09-25 11:45:00,234.02,234.3,233.99,234.2,38849.0,212.1277,212.3815,212.1005,212.2909,38849.0
2018-09-25 11:50:00,234.19,234.42,234.12,234.36,8614.0,212.2818,212.4903,212.2184,212.4359,8614.0
2018-09-25 11:55:00,234.35,234.35,234.18,234.27,8900.0,212.4269,212.4269,212.2728,212.3543,8900.0
2018-09-25 12:00:00,234.28,234.31,234.11,234.11,5324.0,212.3634,212.3906,212.2093,212.2093,5324.0
2018-09-25 12:05:00,234.08,234.08,233.82,233.98,7855.0,212.1821,212.1821,211.9464,212.0915,7855.0
2018-09-25 12:10:00,234.0,234.0,233.84,233.86,1948.0,212.1096,212.1096,211.9646,211.9827,1948.0
2018-09-25 12:15:00,233.87,233.97,233.85,233.93,3436.0,211.9918,212.0824,211.9736,212.0461,3436.0
2018-09-25 12:20:00,233.92,233.92,233.85,233.89,2504.0,212.0371,212.0371,211.9736,212.0099,2504.0
2018-09-25 12:25:00,233.91,233.99,233.89,233.97,4799.0,212.028,212.1005,212.0099,212.0824,4799.0
2018-09-25 12:30:00,233.99,234.02,233.92,233.99,3349.0,212.1005,212.1277,212.0371,212.1005,3349.0
2018-09-25 12:35:00,234.0,234.0,233.87,233.89,3498.0,212.1096,212.1096,211.9918,212.0099,3498.0
2018-09-25 12:40:00,233.91,233.91,233.79,233.79,3741.0,212.028,212.028,211.9192,211.9192,3741.0
2018-09-25 12:45:00,233.7,233.7,233.55,233.56,4712.0,211.8377,211.8377,211.7017,211.7108,4712.0
2018-09-25 12:50:00,233.58,233.71,233.58,233.63,4605.0,211.7289,211.8467,211.7289,211.7742,4605.0
2018-09-25 12:55:00,233.64,233.67,233.55,233.56,4150.0,211.7833,211.8105,211.7017,211.7108,4150.0
2018-09-25 13:00:00,233.55,233.56,233.49,233.55,3475.0,211.7017,211.7108,211.6473,211.7017,3475.0
2018-09-25 13:05:00,233.56,233.65,233.51,233.51,8702.0,211.7108,211.7923,211.6654,211.6654,8702.0
2018-09-25 13:10:00,233.53,233.53,233.41,233.53,5973.0,211.6836,211.6836,211.5748,211.6836,5973.0
2018-09-25 13:15:00,233.52,233.57,233.48,233.53,3378.0,211.6745,211.7198,211.6382,211.6836,3378.0
2018-09-25 13:20:00,233.5,233.54,233.47,233.54,6891.0,211.6564,211.6926,211.6292,211.6926,6891.0
2018-09-25 13:25:00,233.53,233.54,233.43,233.47,5404.0,211.6836,211.6926,211.5929,211.6292,5404.0
2018-09-25 13:30:00,233.44,233.46,233.41,233.43,4860.0,211.602,211.6201,211.5748,211.5929,4860.0
2018-09-25 13:35:00,233.44,233.48,233.42,233.47,2600.0,211.602,211.6382,211.5839,211.6292,2600.0
2018-09-25 13:40:00,233.47,233.48,233.34,233.4,8535.0,211.6292,211.6382,211.5113,211.5657,8535.0
2018-09-25 13:45:00,233.39,233.5,233.39,233.47,5555.0,211.5567,211.6564,211.5567,211.6292,5555.0
2018-09-25 13:50:00,233.46,233.49,233.43,233.49,2410.0,211.6201,211.6473,211.5929,211.6473,2410.0
2018-09-25 13:55:00,233.49,233.5,233.43,233.47,8386.0,211.6473,211.6564,211.5929,211.6292,8386.0
2018-09-25 14:00:00,233.47,233.49,233.44,233.49,3600.0,211.6292,211.6473,211.602,211.6473,3600.0
2018-09-25 14:05:00,233.47,233.5,233.37,233.37,4086.0,211.6292,211.6564,211.5385,211.5385,4086.0
2018-09-25 14:10:00,233.4,233.5,233.39,233.5,4177.0,211.5657,211.6564,211.5567,211.6564,4177.0
2018-09-25 14:15:00,233.5,233.5,233.32,233.35,10094.0,211.6564,211.6564,211.4932,211.5204,10094.0
2018-09-25 14:20:00,233.35,233.37,233.32,233.37,4393.0,211.5204,211.5385,211.4932,211.5385,4393.0
2018-09-25 14:25:00,233.37,233.38,233.34,233.37,5041.0,211.5385,211.5476,211.5113,211.5385,5041.0
2018-09-25 14:30:00,233.35,233.39,233.31,233.37,21519.0,211.5204,211.5567,211.4841,211.5385,21519.0
2018-09-25 14:35:00,233.39,233.5,233.38,233.47,8457.0,211.5567,211.6564,211.5476,211.6292,8457.0
2018-09-25 14:40:00,233.49,233.49,233.45,233.49,3498.0,211.6473,211.6473,211.6111,211.6473,3498.0
2018-09-25 14:45:00,233.48,233.5,233.4,233.44,17260.0,211.6382,211.6564,211.5657,211.602,17260.0
2018-09-25 14:50:00,233.45,233.49,233.39,233.49,7334.0,211.6111,211.6473,211.5567,211.6473,7334.0
2018-09-25 14:55:00,233.49,233.5,233.46,233.5,12017.0,211.6473,211.6564,211.6201,211.6564,12017.0
2018-09-25 15:00:00,233.5,233.5,233.43,233.48,10673.0,211.6564,211.6564,211.5929,211.6382,10673.0
2018-09-25 15:05:00,233.48,233.5,233.44,233.49,13217.0,211.6382,211.6564,211.602,211.6473,13217.0
2018-09-25 15:10:00,233.49,233.5,233.4,233.42,19171.0,211.6473,211.6564,211.5657,211.5839,19171.0
2018-09-25 15:15:00,233.43,233.43,233.35,233.37,8766.0,211.5929,211.5929,211.5204,211.5385,8766.0
2018-09-25 15:20:00,233.37,233.39,233.34,233.35,13422.0,211.5385,211.5567,211.5113,211.5204,13422.0
2018-09-25 15:25:00,233.34,233.45,233.29,233.37,19849.0,211.5113,211.6111,211.466,211.5385,19849.0
2018-09-25 15:30:00,233.38,233.44,233.36,233.36,16403.0,211.5476,211.602,211.5295,211.5295,16403.0
2018-09-25 15:35:00,233.35,233.43,233.29,233.29,29343.0,211.5204,211.5929,211.466,211.466,29343.0
2018-09-25 15:40:00,233.3,233.3,233.02,233.02,15681.0,211.4751,211.4751,211.2213,211.2213,15681.0
2018-09-25 15:45:00,233.02,233.19,233.02,233.13,18350.0,211.2213,211.3754,211.2213,211.321,18350.0
2018-09-25 15:50:00,233.1,233.11,232.89,232.95,37093.0,211.2938,211.3029,211.1034,211.1578,37093.0
2018-09-25 15:55:00,232.95,233.01,232.73,232.93,87818.0,211.1578,211.2122,210.9584,211.1397,87818.0
2018-09-26 09:30:00,233.57,234.04,233.45,234.01,36933.0,211.7198,212.1459,211.6111,212.1187,36933.0
2018-09-26 09:35:00,233.96,234.3,233.87,234.3,9251.0,212.0733,212.3815,211.9918,212.3815,9251.0
2018-09-26 09:40:00,234.27,234.28,233.88,234.12,8677.0,212.3543,212.3634,212.0008,212.2184,8677.0
2018-09-26 09:45:00,234.06,234.65,233.94,234.43,40290.0,212.164,212.6988,212.0552,212.4994,40290.0
2018-09-26 09:50:00,234.44,234.52,234.18,234.21,15805.0,212.5084,212.581,212.2728,212.3,15805.0
2018-09-26 09:55:00,234.22,234.32,234.1,234.1,5355.0,212.309,212.3997,212.2002,212.2002,5355.0
2018-09-26 10:00:00,234.1,234.28,234.1,234.28,8466.0,212.2002,212.3634,212.2002,212.3634,8466.0
2018-09-26 10:05:00,234.19,234.4,234.19,234.31,18189.0,212.2818,212.4722,212.2818,212.3906,18189.0
2018-09-26 10:10:00,234.3,234.31,234.14,234.3,10597.0,212.3815,212.3906,212.2365,212.3815,10597.0
2018-09-26 10:15:00,234.31,234.6,234.22,234.23,11582.0,212.3906,212.6535,212.309,212.3181,11582.0
2018-09-26 10:20:00,234.29,234.43,234.29,234.36,8183.0,212.3725,212.4994,212.3725,212.4359,8183.0
2018-09-26 10:25:00,234.34,234.45,234.33,234.43,12096.0,212.4178,212.5175,212.4087,212.4994,12096.0
2018-09-26 10:30:00,234.43,234.67,234.4,234.67,13253.0,212.4994,212.7169,212.4722,212.7169,13253.0
2018-09-26 10:35:00,234.7,234.85,234.58,234.81,8648.0,212.7441,212.8801,212.6353,212.8438,8648.0
2018-09-26 10:40:00,234.85,234.93,234.78,234.81,8008.0,212.8801,212.9526,212.8166,212.8438,8008.0
2018-09-26 10:45:00,234.8,234.85,234.71,234.76,8515.0,212.8348,212.8801,212.7532,212.7985,8515.0
2018-09-26 10:50:00,234.78,234.91,234.78,234.85,3579.0,212.8166,212.9345,212.8166,212.8801,3579.0
2018-09-26 10:55:00,234.82,234.97,234.72,234.87,8694.0,212.8529,212.9889,212.7622,212.8982,8694.0
2018-09-26 11:00:00,234.86,235.1,234.86,235.05,10053.0,212.8891,213.1067,212.8891,213.0614,10053.0
2018-09-26 11:05:00,235.06,235.15,234.89,234.89,6792.0,213.0704,213.152,212.9163,212.9163,6792.0
2018-09-26 11:10:00,234.93,234.96,234.76,234.86,6900.0,212.9526,212.9798,212.7985,212.8891,6900.0
2018-09-26 11:15:00,234.84,234.89,234.74,234.89,5407.0,212.871,212.9163,212.7804,212.9163,5407.0
2018-09-26 11:20:00,234.85,234.92,234.81,234.86,6979.0,212.8801,212.9435,212.8438,212.8891,6979.0
2018-09-26 11:25:00,234.89,235.04,234.8,235.04,12231.0,212.9163,213.0523,212.8348,213.0523,12231.0
2018-09-26 11:30:00,235.09,235.26,235.08,235.16,14421.0,213.0976,213.2517,213.0886,213.1611,14421.0
2018-09-26 11:35:00,235.16,235.19,235.1,235.19,4140.0,213.1611,213.1883,213.1067,213.1883,4140.0
2018-09-26 11:40:00,235.19,235.21,235.13,235.14,4418.0,213.1883,213.2064,213.1339,213.143,4418.0
2018-09-26 11:45:00,235.15,235.31,235.15,235.22,5995.0,213.152,213.2971,213.152,213.2155,5995.0
2018-09-26 11:50:00,235.21,235.31,235.19,235.26,5056.0,213.2064,213.2971,213.1883,213.2517,5056.0
2018-09-26 11:55:00,235.26,235.27,235.02,235.02,8307.0,213.2517,213.2608,213.0342,213.0342,8307.0
2018-09-26 12:00:00,235.06,235.12,234.89,234.98,20024.0,213.0704,213.1248,212.9163,212.9979,20024.0
2018-09-26 12:05:00,235.0,235.0,234.85,234.96,6758.0,213.0161,213.0161,212.8801,212.9798,6758.0
2018-09-26 12:10:00,234.95,235.07,234.92,235.07,5863.0,212.9707,213.0795,212.9435,213.0795,5863.0
2018-09-26 12:15:00,235.07,235.17,235.06,235.17,3867.0,213.0795,213.1701,213.0704,213.1701,3867.0
2018-09-26 12:20:00,235.15,235.18,235.13,235.15,2640.0,213.152,213.1792,213.1339,213.152,2640.0
2018-09-26 12:25:00,235.17,235.22,235.17,235.21,3465.0,213.1701,213.2155,213.1701,213.2064,3465.0
2018-09-26 12:30:00,235.2,235.36,235.2,235.35,9079.0,213.1973,213.3424,213.1973,213.3333,9079.0
2018-09-26 12:35:00,235.36,235.4,235.29,235.37,4586.0,213.3424,213.3786,213.2789,213.3514,4586.0
2018-09-26 12:40:00,235.38,235.38,235.32,235.32,2680.0,213.3605,213.3605,213.3061,213.3061,2680.0
2018-09-26 12:45:00,235.33,235.36,235.32,235.35,3193.0,213.3152,213.3424,213.3061,213.3333,3193.0
2018-09-26 12:50:00,235.32,235.37,235.29,235.3,5967.0,213.3061,213.3514,213.2789,213.288,5967.0
2018-09-26 12:55:00,235.32,235.36,235.21,235.21,4370.0,213.3061,213.3424,213.2064,213.2064,4370.0
2018-09-26 13:00:00,235.22,235.25,235.16,235.17,3660.0,213.2155,213.2427,213.1611,213.1701,3660.0
2018-09-26 13:05:00,235.13,235.2,235.11,235.16,3376.0,213.1339,213.1973,213.1158,213.1611,3376.0
2018-09-26 13:10:00,235.23,235.27,235.19,235.27,5690.0,213.2245,213.2608,213.1883,213.2608,5690.0
2018-09-26 13:15:00,235.28,235.3,235.25,235.28,4588.0,213.2699,213.288,213.2427,213.2699,4588.0
2018-09-26 13:20:00,235.29,235.3,235.25,235.26,3270.0,213.2789,213.288,213.2427,213.2517,3270.0
2018-09-26 13:25:00,235.28,235.28,235.23,235.23,5209.0,213.2699,213.2699,213.2245,213.2245,5209.0
2018-09-26 13:30:00,235.22,235.23,235.16,235.2,7906.0,213.2155,213.2245,213.1611,213.1973,7906.0
2018-09-26 13:35:00,235.19,235.23,235.19,235.19,3524.0,213.1883,213.2245,213.1883,213.1883,3524.0
2018-09-26 13:40:00,235.18,235.18,235.11,235.14,12472.0,213.1792,213.1792,213.1158,213.143,12472.0
2018-09-26 13:45:00,235.11,235.13,234.96,234.97,16236.0,213.1158,213.1339,212.9798,212.9889,16236.0
2018-09-26 13:50:00,234.98,235.04,234.98,235.0,3949.0,212.9979,213.0523,212.9979,213.0161,3949.0
2018-09-26 13:55:00,235.01,235.04,234.97,234.97,10023.0,213.0251,213.0523,212.9889,212.9889,10023.0
2018-09-26 14:00:00,234.99,235.39,234.92,235.35,29271.0,213.007,213.3696,212.9435,213.3333,29271.0
2018-09-26 14:05:00,235.31,235.37,235.15,235.2,7408.0,213.2971,213.3514,213.152,213.1973,7408.0
2018-09-26 14:10:00,235.22,235.31,235.2,235.27,7574.0,213.2155,213.2971,213.1973,213.2608,7574.0
2018-09-26 14:15:00,235.29,235.53,235.28,235.43,17167.0,213.2789,213.4965,213.2699,213.4058,17167.0
2018-09-26 14:20:00,235.45,235.54,235.42,235.49,3907.0,213.424,213.5055,213.3968,213.4602,3907.0
2018-09-26 14:25:00,235.49,235.5,235.36,235.49,12352.0,213.4602,213.4693,213.3424,213.4602,12352.0
2018-09-26 14:30:00,235.48,235.66,235.47,235.62,9321.0,213.4511,213.6143,213.4421,213.5781,9321.0
2018-09-26 14:35:00,235.63,235.64,235.44,235.5,8894.0,213.5871,213.5962,213.4149,213.4693,8894.0
2018-09-26 14:40:00,235.47,235.5,235.15,235.15,6199.0,213.4421,213.4693,213.152,213.152,6199.0
2018-09-26 14:45:00,235.14,235.14,234.95,234.97,6347.0,213.143,213.143,212.9707,212.9889,6347.0
2018-09-26 14:50:00,234.95,235.01,234.9,234.92,14349.0,212.9707,213.0251,212.9254,212.9435,14349.0
2018-09-26 14:55:00,234.92,235.01,234.86,234.99,8892.0,212.9435,213.0251,212.8891,213.007,8892.0
2018-09-26 15:00:00,234.96,234.98,234.77,234.79,19536.0,212.9798,212.9979,212.8076,212.8257,19536.0
2018-09-26 15:05:00,234.79,234.9,234.68,234.87,18259.0,212.8257,212.9254,212.726,212.8982,18259.0
2018-09-26 15:10:00,234.88,234.91,234.73,234.88,5912.0,212.9073,212.9345,212.7713,212.9073,5912.0
2018-09-26 15:15:00,234.86,234.92,234.77,234.9,9776.0,212.8891,212.9435,212.8076,212.9254,9776.0
2018-09-26 15:20:00,234.9,235.05,234.84,235.02,6907.0,212.9254,213.0614,212.871,213.0342,6907.0
2018-09-26 15:25:00,235.03,235.07,234.99,235.04,12946.0,213.0432,213.0795,213.007,213.0523,12946.0
2018-09-26 15:30:00,235.03,235.03,234.84,234.85,19834.0,213.0432,213.0432,212.871,212.8801,19834.0
2018-09-26 15:35:00,234.82,234.84,234.49,234.59,35853.0,212.8529,212.871,212.5538,212.6444,35853.0
2018-09-26 15:40:00,234.61,234.62,234.47,234.49,12838.0,212.6625,212.6716,212.5356,212.5538,12838.0
2018-09-26 15:45:00,234.48,234.49,234.04,234.06,34187.0,212.5447,212.5538,212.1459,212.164,34187.0
2018-09-26 15:50:00,234.03,234.14,233.5,233.82,61712.0,212.1368,212.2365,211.6564,211.9464,61712.0
2018-09-26 15:55:00,233.83,233.94,233.67,233.78,112226.0,211.9555,212.0552,211.8105,211.9102,112226.0
2018-09-27 09:30:00,233.7,234.4,232.34,232.41,42178.0,211.8377,212.4722,210.6049,210.6683,42178.0
2018-09-27 09:35:00,232.39,232.75,232.39,232.55,14699.0,210.6502,210.9765,210.6502,210.7952,14699.0
2018-09-27 09:40:00,232.66,233.34,232.66,233.2,7716.0,210.895,211.5113,210.895,211.3844,7716.0
2018-09-27 09:45:00,233.31,233.5,233.22,233.25,20743.0,211.4841,211.6564,211.4026,211.4298,20743.0
2018-09-27 09:50:00,233.37,233.41,233.03,233.31,24177.0,211.5385,211.5748,211.2303,211.4841,24177.0
2018-09-27 09:55:00,233.26,233.44,233.19,233.31,7969.0,211.4388,211.602,211.3754,211.4841,7969.0
2018-09-27 10:00:00,233.3,233.88,233.24,233.86,11675.0,211.4751,212.0008,211.4207,211.9827,11675.0
2018-09-27 10:05:00,233.87,234.19,233.83,234.16,12423.0,211.9918,212.2818,211.9555,212.2546,12423.0
2018-09-27 10:10:00,234.18,234.18,233.85,234.03,11629.0,212.2728,212.2728,211.9736,212.1368,11629.0
2018-09-27 10:15:00,234.05,234.38,234.05,234.22,7628.0,212.1549,212.4541,212.1549,212.309,7628.0
2018-09-27 10:20:00,234.26,234.36,234.01,234.18,8606.0,212.3453,212.4359,212.1187,212.2728,8606.0
2018-09-27 10:25:00,234.15,234.41,234.12,234.4,5200.0,212.2456,212.4812,212.2184,212.4722,5200.0
2018-09-27 10:30:00,234.46,234.46,234.25,234.33,10092.0,212.5266,212.5266,212.3362,212.4087,10092.0
2018-09-27 10:35:00,234.37,234.56,234.37,234.44,7632.0,212.445,212.6172,212.445,212.5084,7632.0
2018-09-27 10:40:00,234.48,234.67,234.44,234.47,8700.0,212.5447,212.7169,212.5084,212.5356,8700.0
2018-09-27 10:45:00,234.45,234.75,234.4,234.75,6170.0,212.5175,212.7894,212.4722,212.7894,6170.0
2018-09-27 10:50:00,234.74,234.79,234.44,234.54,6242.0,212.7804,212.8257,212.5084,212.5991,6242.0
2018-09-27 10:55:00,234.57,234.86,234.47,234.83,11609.0,212.6263,212.8891,212.5356,212.862,11609.0
2018-09-27 11:00:00,234.85,234.91,234.76,234.87,7516.0,212.8801,212.9345,212.7985,212.8982,7516.0
2018-09-27 11:05:00,234.85,234.91,234.71,234.9,7926.0,212.8801,212.9345,212.7532,212.9254,7926.0
2018-09-27 11:10:00,234.94,235.12,234.9,235.07,19265.0,212.9617,213.1248,212.9254,213.0795,19265.0
2018-09-27 11:15:00,235.08,235.4,235.05,235.4,14860.0,213.0886,213.3786,213.0614,213.3786,14860.0
2018-09-27 11:20:00,235.42,235.64,235.42,235.63,7283.0,213.3968,213.5962,213.3968,213.5871,7283.0
2018-09-27 11:25:00,235.6,235.67,235.53,235.58,10718.0,213.5599,213.6234,213.4965,213.5418,10718.0
2018-09-27 11:30:00,235.6,235.61,235.44,235.48,7206.0,213.5599,213.569,213.4149,213.4511,7206.0
2018-09-27 11:35:00,235.5,235.54,235.22,235.23,8989.0,213.4693,213.5055,213.2155,213.2245,8989.0
2018-09-27 11:40:00,235.23,235.23,235.12,235.14,3300.0,213.2245,213.2245,213.1248,213.143,3300.0
2018-09-27 11:45:00,235.2,235.31,235.19,235.28,3000.0,213.1973,213.2971,213.1883,213.2699,3000.0
2018-09-27 11:50:00,235.26,235.32,235.23,235.23,4055.0,213.2517,213.3061,213.2245,213.2245,4055.0
2018-09-27 11:55:00,235.25,235.36,235.11,235.36,13298.0,213.2427,213.3424,213.1158,213.3424,13298.0
2018-09-27 12:00:00,235.35,235.44,235.3,235.44,4240.0,213.3333,213.4149,213.288,213.4149,4240.0
2018-09-27 12:05:00,235.44,235.55,235.44,235.44,3880.0,213.4149,213.5146,213.4149,213.4149,3880.0
2018-09-27 12:10:00,235.39,235.44,235.25,235.32,2438.0,213.3696,213.4149,213.2427,213.3061,2438.0
2018-09-27 12:15:00,235.28,235.31,235.23,235.25,4190.0,213.2699,213.2971,213.2245,213.2427,4190.0
2018-09-27 12:20:00,235.22,235.29,235.05,235.21,5806.0,213.2155,213.2789,213.0614,213.2064,5806.0
2018-09-27 12:25:00,235.16,235.17,235.04,235.17,5558.0,213.1611,213.1701,213.0523,213.1701,5558.0
2018-09-27 12:30:00,235.18,235.25,235.06,235.12,3813.0,213.1792,213.2427,213.0704,213.1248,3813.0
2018-09-27 12:35:00,235.17,235.17,235.05,235.05,2736.0,213.1701,213.1701,213.0614,213.0614,2736.0
2018-09-27 12:40:00,235.05,235.07,235.02,235.06,4099.0,213.0614,213.0795,213.0342,213.0704,4099.0
2018-09-27 12:45:00,235.03,235.12,235.02,235.12,3224.0,213.0432,213.1248,213.0342,213.1248,3224.0
2018-09-27 12:50:00,235.15,235.16,235.07,235.09,3170.0,213.152,213.1611,213.0795,213.0976,3170.0
2018-09-27 12:55:00,235.08,235.1,235.04,235.09,2900.0,213.0886,213.1067,213.0523,213.0976,2900.0
2018-09-27 13:00:00,235.08,235.09,235.0,235.01,7097.0,213.0886,213.0976,213.0161,213.0251,7097.0
2018-09-27 13:05:00,235.07,235.1,234.99,235.06,5474.0,213.0795,213.1067,213.007,213.0704,5474.0
2018-09-27 13:10:00,235.07,235.09,234.99,235.03,9600.0,213.0795,213.0976,213.007,213.0432,9600.0
2018-09-27 13:15:00,235.04,235.14,235.04,235.09,5716.0,213.0523,213.143,213.0523,213.0976,5716.0
2018-09-27 13:20:00,235.09,235.1,234.96,235.0,9474.0,213.0976,213.1067,212.9798,213.0161,9474.0
2018-09-27 13:25:00,235.01,235.04,234.99,235.0,7345.0,213.0251,213.0523,213.007,213.0161,7345.0
2018-09-27 13:30:00,235.0,235.03,234.98,234.98,9685.0,213.0161,213.0432,212.9979,212.9979,9685.0
2018-09-27 13:35:00,234.97,234.98,234.94,234.97,6620.0,212.9889,212.9979,212.9617,212.9889,6620.0
2018-09-27 13:40:00,234.97,234.98,234.72,234.72,6894.0,212.9889,212.9979,212.7622,212.7622,6894.0
2018-09-27 13:45:00,234.7,234.78,234.67,234.73,8194.0,212.7441,212.8166,212.7169,212.7713,8194.0
2018-09-27 13:50:00,234.71,234.71,234.58,234.61,6263.0,212.7532,212.7532,212.6353,212.6625,6263.0
2018-09-27 13:55:00,234.62,234.7,234.57,234.57,4837.0,212.6716,212.7441,212.6263,212.6263,4837.0
2018-09-27 14:00:00,234.59,234.6,234.52,234.52,3055.0,212.6444,212.6535,212.581,212.581,3055.0
2018-09-27 14:05:00,234.55,234.59,234.34,234.45,8612.0,212.6081,212.6444,212.4178,212.5175,8612.0
2018-09-27 14:10:00,234.43,234.55,234.39,234.55,4357.0,212.4994,212.6081,212.4631,212.6081,4357.0
2018-09-27 14:15:00,234.56,234.65,234.53,234.59,4597.0,212.6172,212.6988,212.59,212.6444,4597.0
2018-09-27 14:20:00,234.61,234.67,234.5,234.67,6540.0,212.6625,212.7169,212.5628,212.7169,6540.0
2018-09-27 14:25:00,234.67,234.71,234.54,234.57,11844.0,212.7169,212.7532,212.5991,212.6263,11844.0
2018-09-27 14:30:00,234.56,234.58,234.49,234.5,5034.0,212.6172,212.6353,212.5538,212.5628,5034.0
2018-09-27 14:35:00,234.5,234.54,234.49,234.54,4535.0,212.5628,212.5991,212.5538,212.5991,4535.0
2018-09-27 14:40:00,234.55,234.56,234.47,234.48,10175.0,212.6081,212.6172,212.5356,212.5447,10175.0
2018-09-27 14:45:00,234.46,234.51,234.46,234.48,2904.0,212.5266,212.5719,212.5266,212.5447,2904.0
2018-09-27 14:50:00,234.48,234.55,234.46,234.47,13185.0,212.5447,212.6081,212.5266,212.5356,13185.0
2018-09-27 14:55:00,234.46,234.51,234.3,234.3,5514.0,212.5266,212.5719,212.3815,212.3815,5514.0
2018-09-27 15:00:00,234.3,234.4,234.3,234.33,5765.0,212.3815,212.4722,212.3815,212.4087,5765.0
2018-09-27 15:05:00,234.33,234.33,234.04,234.09,9456.0,212.4087,212.4087,212.1459,212.1912,9456.0
2018-09-27 15:10:00,234.07,234.08,233.86,234.0,11874.0,212.1731,212.1821,211.9827,212.1096,11874.0
2018-09-27 15:15:00,234.02,234.23,234.01,234.17,9530.0,212.1277,212.3181,212.1187,212.2637,9530.0
2018-09-27 15:20:00,234.2,234.26,234.07,234.15,8584.0,212.2909,212.3453,212.1731,212.2456,8584.0
2018-09-27 15:25:00,234.14,234.14,233.97,234.01,6808.0,212.2365,212.2365,212.0824,212.1187,6808.0
2018-09-27 15:30:00,233.99,234.03,233.82,233.92,11011.0,212.1005,212.1368,211.9464,212.0371,11011.0
2018-09-27 15:35:00,233.9,233.92,233.63,233.65,12366.0,212.019,212.0371,211.7742,211.7923,12366.0
2018-09-27 15:40:00,233.62,233.79,233.56,233.71,20794.0,211.7651,211.9192,211.7108,211.8467,20794.0
2018-09-27 15:45:00,233.71,233.85,233.71,233.75,13997.0,211.8467,211.9736,211.8467,211.883,13997.0
2018-09-27 15:50:00,233.74,234.1,233.73,234.09,20573.0,211.8739,212.2002,211.8649,212.1912,20573.0
2018-09-27 15:55:00,234.1,234.31,233.96,233.97,55551.0,212.2002,212.3906,212.0733,212.0824,55551.0
2018-09-28 09:30:00,233.86,235.17,233.86,234.94,29648.0,211.9827,213.1701,211.9827,212.9617,29648.0
2018-09-28 09:35:00,235.19,235.33,234.89,234.97,9196.0,213.1883,213.3152,212.9163,212.9889,9196.0
2018-09-28 09:40:00,235.01,235.2,234.73,234.73,14141.0,213.0251,213.1973,212.7713,212.7713,14141.0
2018-09-28 09:45:00,234.76,234.86,234.69,234.75,6653.0,212.7985,212.8891,212.7351,212.7894,6653.0
2018-09-28 09:50:00,234.77,234.87,234.65,234.68,2936.0,212.8076,212.8982,212.6988,212.726,2936.0
2018-09-28 09:55:00,234.7,234.87,234.6,234.86,10190.0,212.7441,212.8982,212.6535,212.8891,10190.0
2018-09-28 10:00:00,234.83,234.85,234.51,234.61,10864.0,212.862,212.8801,212.5719,212.6625,10864.0
2018-09-28 10:05:00,234.6,234.6,234.18,234.25,11583.0,212.6535,212.6535,212.2728,212.3362,11583.0
2018-09-28 10:10:00,234.23,234.35,234.11,234.12,5685.0,212.3181,212.4269,212.2093,212.2184,5685.0
2018-09-28 10:15:00,234.07,234.19,233.87,233.96,28857.0,212.1731,212.2818,211.9918,212.0733,28857.0
2018-09-28 10:20:00,233.98,234.08,233.79,233.81,14806.0,212.0915,212.1821,211.9192,211.9374,14806.0
2018-09-28 10:25:00,233.83,234.23,233.83,234.12,7027.0,211.9555,212.3181,211.9555,212.2184,7027.0
2018-09-28 10:30:00,234.15,234.37,234.15,234.28,8090.0,212.2456,212.445,212.2456,212.3634,8090.0
2018-09-28 10:35:00,234.35,234.43,234.25,234.38,15521.0,212.4269,212.4994,212.3362,212.4541,15521.0
2018-09-28 10:40:00,234.39,234.5,234.36,234.43,6182.0,212.4631,212.5628,212.4359,212.4994,6182.0
2018-09-28 10:45:00,234.41,234.49,234.32,234.33,7621.0,212.4812,212.5538,212.3997,212.4087,7621.0
2018-09-28 10:50:00,234.36,234.49,234.28,234.32,10713.0,212.4359,212.5538,212.3634,212.3997,10713.0
2018-09-28 10:55:00,234.35,234.6,234.23,234.55,16534.0,212.4269,212.6535,212.3181,212.6081,16534.0
2018-09-28 11:00:00,234.58,234.79,234.58,234.74,6705.0,212.6353,212.8257,212.6353,212.7804,6705.0
2018-09-28 11:05:00,234.77,234.79,234.61,234.61,3641.0,212.8076,212.8257,212.6625,212.6625,3641.0
2018-09-28 11:10:00,234.6,234.63,234.44,234.44,5836.0,212.6535,212.6807,212.5084,212.5084,5836.0
2018-09-28 11:15:00,234.42,234.5,234.41,234.43,4246.0,212.4903,212.5628,212.4812,212.4994,4246.0
2018-09-28 11:20:00,234.46,234.55,234.41,234.51,5119.0,212.5266,212.6081,212.4812,212.5719,5119.0
2018-09-28 11:25:00,234.53,234.61,234.49,234.61,5471.0,212.59,212.6625,212.5538,212.6625,5471.0
2018-09-28 11:30:00,234.62,234.65,234.53,234.55,4404.0,212.6716,212.6988,212.59,212.6081,4404.0
2018-09-28 11:35:00,234.57,234.61,234.51,234.53,4669.0,212.6263,212.6625,212.5719,212.59,4669.0
2018-09-28 11:40:00,234.51,234.55,234.49,234.52,4300.0,212.5719,212.6081,212.5538,212.581,4300.0
2018-09-28 11:45:00,234.53,234.74,234.51,234.73,5028.0,212.59,212.7804,212.5719,212.7713,5028.0
2018-09-28 11:50:00,234.73,234.81,234.73,234.75,4284.0,212.7713,212.8438,212.7713,212.7894,4284.0
2018-09-28 11:55:00,234.78,234.88,234.78,234.88,6835.0,212.8166,212.9073,212.8166,212.9073,6835.0
2018-09-28 12:00:00,234.88,234.98,234.85,234.97,6812.0,212.9073,212.9979,212.8801,212.9889,6812.0
2018-09-28 12:05:00,235.0,235.0,234.88,234.91,9838.0,213.0161,213.0161,212.9073,212.9345,9838.0
2018-09-28 12:10:00,234.9,234.99,234.9,234.96,4380.0,212.9254,213.007,212.9254,212.9798,4380.0
2018-09-28 12:15:00,234.99,234.99,234.95,234.96,4767.0,213.007,213.007,212.9707,212.9798,4767.0
2018-09-28 12:20:00,234.92,234.98,234.89,234.93,5885.0,212.9435,212.9979,212.9163,212.9526,5885.0
2018-09-28 12:25:00,234.93,234.97,234.91,234.94,3617.0,212.9526,212.9889,212.9345,212.9617,3617.0
2018-09-28 12:30:00,234.95,235.0,234.93,234.99,5138.0,212.9707,213.0161,212.9526,213.007,5138.0
2018-09-28 12:35:00,235.01,235.12,235.0,235.09,13099.0,213.0251,213.1248,213.0161,213.0976,13099.0
2018-09-28 12:40:00,235.1,235.17,235.02,235.05,5703.0,213.1067,213.1701,213.0342,213.0614,5703.0
2018-09-28 12:45:00,235.06,235.06,234.67,234.72,8517.0,213.0704,213.0704,212.7169,212.7622,8517.0
2018-09-28 12:50:00,234.7,234.73,234.65,234.72,4089.0,212.7441,212.7713,212.6988,212.7622,4089.0
2018-09-28 12:55:00,234.73,234.84,234.73,234.79,3666.0,212.7713,212.871,212.7713,212.8257,3666.0
2018-09-28 13:00:00,234.8,234.8,234.72,234.78,5523.0,212.8348,212.8348,212.7622,212.8166,5523.0
2018-09-28 13:05:00,234.77,234.86,234.76,234.78,4500.0,212.8076,212.8891,212.7985,212.8166,4500.0
2018-09-28 13:10:00,234.79,234.87,234.77,234.83,2250.0,212.8257,212.8982,212.8076,212.862,2250.0
2018-09-28 13:15:00,234.87,234.95,234.87,234.92,7797.0,212.8982,212.9707,212.8982,212.9435,7797.0
2018-09-28 13:20:00,234.9,235.02,234.89,235.02,8416.0,212.9254,213.0342,212.9163,213.0342,8416.0
2018-09-28 13:25:00,235.03,235.1,235.01,235.08,4125.0,213.0432,213.1067,213.0251,213.0886,4125.0
2018-09-28 13:30:00,235.1,235.32,235.1,235.3,8753.0,213.1067,213.3061,213.1067,213.288,8753.0
2018-09-28 13:35:00,235.34,235.41,235.32,235.35,13487.0,213.3242,213.3877,213.3061,213.3333,13487.0
2018-09-28 13:40:00,235.35,235.38,235.27,235.28,6275.0,213.3333,213.3605,213.2608,213.2699,6275.0
2018-09-28 13:45:00,235.29,235.3,235.23,235.27,8659.0,213.2789,213.288,213.2245,213.2608,8659.0
2018-09-28 13:50:00,235.3,235.47,235.3,235.37,5400.0,213.288,213.4421,213.288,213.3514,5400.0
2018-09-28 13:55:00,235.37,235.45,235.29,235.29,5433.0,213.3514,213.424,213.2789,213.2789,5433.0
2018-09-28 14:00:00,235.29,235.34,235.19,235.19,4593.0,213.2789,213.3242,213.1883,213.1883,4593.0
2018-09-28 14:05:00,235.15,235.15,234.81,234.89,9772.0,213.152,213.152,212.8438,212.9163,9772.0
2018-09-28 14:10:00,234.86,234.87,234.72,234.81,5507.0,212.8891,212.8982,212.7622,212.8438,5507.0
2018-09-28 14:15:00,234.82,234.88,234.56,234.81,21632.0,212.8529,212.9073,212.6172,212.8438,21632.0
2018-09-28 14:20:00,234.79,234.84,234.74,234.79,6000.0,212.8257,212.871,212.7804,212.8257,6000.0
2018-09-28 14:25:00,234.81,234.84,234.76,234.79,4417.0,212.8438,212.871,212.7985,212.8257,4417.0
2018-09-28 14:30:00,234.79,234.87,234.75,234.78,5910.0,212.8257,212.8982,212.7894,212.8166,5910.0
2018-09-28 14:35:00,234.79,234.81,234.7,234.78,8078.0,212.8257,212.8438,212.7441,212.8166,8078.0
2018-09-28 14:40:00,234.79,234.81,234.72,234.79,5423.0,212.8257,212.8438,212.7622,212.8257,5423.0
2018-09-28 14:45:00,234.8,234.87,234.77,234.79,6651.0,212.8348,212.8982,212.8076,212.8257,6651.0
2018-09-28 14:50:00,234.77,234.81,234.72,234.72,4791.0,212.8076,212.8438,212.7622,212.7622,4791.0
2018-09-28 14:55:00,234.74,234.79,234.61,234.61,9924.0,212.7804,212.8257,212.6625,212.6625,9924.0
2018-09-28 15:00:00,234.64,234.66,234.55,234.59,12828.0,212.6897,212.7079,212.6081,212.6444,12828.0
2018-09-28 15:05:00,234.59,234.66,234.59,234.61,8417.0,212.6444,212.7079,212.6444,212.6625,8417.0
2018-09-28 15:10:00,234.6,234.67,234.57,234.67,9400.0,212.6535,212.7169,212.6263,212.7169,9400.0
2018-09-28 15:15:00,234.66,234.66,234.57,234.61,14694.0,212.7079,212.7079,212.6263,212.6625,14694.0
2018-09-28 15:20:00,234.62,234.9,234.6,234.79,8614.0,212.6716,212.9254,212.6535,212.8257,8614.0
2018-09-28 15:25:00,234.8,234.98,234.79,234.9,7592.0,212.8348,212.9979,212.8257,212.9254,7592.0
2018-09-28 15:30:00,234.9,234.9,234.56,234.8,20041.0,212.9254,212.9254,212.6172,212.8348,20041.0
2018-09-28 15:35:00,234.79,234.82,234.62,234.67,16526.0,212.8257,212.8529,212.6716,212.7169,16526.0
2018-09-28 15:40:00,234.66,234.79,234.63,234.65,16811.0,212.7079,212.8257,212.6807,212.6988,16811.0
2018-09-28 15:45:00,234.66,234.9,234.6,234.81,26563.0,212.7079,212.9254,212.6535,212.8438,26563.0
2018-09-28 15:50:00,234.82,234.82,234.55,234.66,39946.0,212.8529,212.8529,212.6081,212.7079,39946.0
2018-09-28 15:55:00,234.66,234.89,234.63,234.89,80729.0,212.7079,212.9163,212.6807,212.9163,80729.0
2018-10-01 09:30:00,235.81,236.25,235.09,235.52,47366.0,213.7503,214.1491,213.0976,213.4874,47366.0
2018-10-01 09:35:00,235.52,236.19,235.43,236.01,12978.0,213.4874,214.0947,213.4058,213.9316,12978.0
2018-10-01 09:40:00,236.07,236.3,236.01,236.16,20112.0,213.986,214.1944,213.9316,214.0675,20112.0
2018-10-01 09:45:00,236.18,236.42,236.17,236.35,16634.0,214.0857,214.3032,214.0766,214.2398,16634.0
2018-10-01 09:50:00,236.37,236.37,235.85,235.88,12947.0,214.2579,214.2579,213.7865,213.8137,12947.0
2018-10-01 09:55:00,235.9,235.93,235.74,235.85,16404.0,213.8319,213.8591,213.6868,213.7865,16404.0
2018-10-01 10:00:00,235.87,236.05,235.73,236.02,16025.0,213.8047,213.9678,213.6778,213.9406,16025.0
2018-10-01 10:05:00,236.05,236.24,235.99,236.24,14116.0,213.9678,214.1401,213.9134,214.1401,14116.0
2018-10-01 10:10:00,236.23,236.23,235.98,236.08,12046.0,214.131,214.131,213.9044,213.995,12046.0
2018-10-01 10:15:00,236.05,236.11,235.99,236.0,11516.0,213.9678,214.0222,213.9134,213.9225,11516.0
2018-10-01 10:20:00,236.01,236.26,235.95,236.25,11066.0,213.9316,214.1582,213.8772,214.1491,11066.0
2018-10-01 10:25:00,236.3,236.3,236.11,236.29,13807.0,214.1944,214.1944,214.0222,214.1854,13807.0
2018-10-01 10:30:00,236.3,236.53,236.28,236.39,25748.0,214.1944,214.4029,214.1763,214.276,25748.0
2018-10-01 10:35:00,236.42,236.42,236.23,236.25,12449.0,214.3032,214.3032,214.131,214.1491,12449.0
2018-10-01 10:40:00,236.23,236.26,236.12,236.15,9232.0,214.131,214.1582,214.0313,214.0585,9232.0
2018-10-01 10:45:00,236.15,236.3,236.15,236.3,7300.0,214.0585,214.1944,214.0585,214.1944,7300.0
2018-10-01 10:50:00,236.29,236.29,235.84,235.84,12665.0,214.1854,214.1854,213.7775,213.7775,12665.0
2018-10-01 10:55:00,235.8,235.94,235.77,235.94,9288.0,213.7412,213.8681,213.714,213.8681,9288.0
2018-10-01 11:00:00,235.94,236.06,235.89,236.01,12704.0,213.8681,213.9769,213.8228,213.9316,12704.0
2018-10-01 11:05:00,235.98,236.14,235.88,236.05,12103.0,213.9044,214.0494,213.8137,213.9678,12103.0
2018-10-01 11:10:00,236.05,236.17,235.92,235.93,10408.0,213.9678,214.0766,213.85,213.8591,10408.0
2018-10-01 11:15:00,235.92,235.94,235.74,235.88,13104.0,213.85,213.8681,213.6868,213.8137,13104.0
2018-10-01 11:20:00,235.88,235.95,235.81,235.95,9883.0,213.8137,213.8772,213.7503,213.8772,9883.0
2018-10-01 11:25:00,235.95,236.01,235.88,235.9,10798.0,213.8772,213.9316,213.8137,213.8319,10798.0
2018-10-01 11:30:00,235.9,235.98,235.86,235.97,7005.0,213.8319,213.9044,213.7956,213.8953,7005.0
2018-10-01 11:35:00,235.98,235.98,235.76,235.93,13622.0,213.9044,213.9044,213.705,213.8591,13622.0
2018-10-01 11:40:00,235.93,236.15,235.9,236.12,7098.0,213.8591,214.0585,213.8319,214.0313,7098.0
2018-10-01 11:45:00,236.1,236.14,235.97,235.98,4448.0,214.0131,214.0494,213.8953,213.9044,4448.0
2018-10-01 11:50:00,235.96,236.07,235.92,236.04,5498.0,213.8862,213.986,213.85,213.9588,5498.0
2018-10-01 11:55:00,236.03,236.03,235.83,235.92,9836.0,213.9497,213.9497,213.7684,213.85,9836.0
2018-10-01 12:00:00,235.9,235.96,235.86,235.88,12571.0,213.8319,213.8862,213.7956,213.8137,12571.0
2018-10-01 12:05:00,235.88,235.89,235.6,235.63,7848.0,213.8137,213.8228,213.5599,213.5871,7848.0
2018-10-01 12:10:00,235.63,235.63,235.35,235.44,8104.0,213.5871,213.5871,213.3333,213.4149,8104.0
2018-10-01 12:15:00,235.44,235.6,235.4,235.5,10422.0,213.4149,213.5599,213.3786,213.4693,10422.0
2018-10-01 12:20:00,235.49,235.59,235.14,235.23,11750.0,213.4602,213.5509,213.143,213.2245,11750.0
2018-10-01 12:25:00,235.23,235.24,235.07,235.07,7675.0,213.2245,213.2336,213.0795,213.0795,7675.0
2018-10-01 12:30:00,235.06,235.19,234.97,235.08,14044.0,213.0704,213.1883,212.9889,213.0886,14044.0
2018-10-01 12:35:00,235.07,235.07,234.92,234.95,9013.0,213.0795,213.0795,212.9435,212.9707,9013.0
2018-10-01 12:40:00,234.96,235.13,234.85,235.06,9184.0,212.9798,213.1339,212.8801,213.0704,9184.0
2018-10-01 12:45:00,235.01,235.05,234.93,234.95,4886.0,213.0251,213.0614,212.9526,212.9707,4886.0
2018-10-01 12:50:00,235.0,235.13,234.96,235.08,3355.0,213.0161,213.1339,212.9798,213.0886,3355.0
2018-10-01 12:55:00,235.08,235.08,234.96,234.96,3322.0,213.0886,213.0886,212.9798,212.9798,3322.0
2018-10-01 13:00:00,234.98,235.0,234.95,234.97,7828.0,212.9979,213.0161,212.9707,212.9889,7828.0
2018-10-01 13:05:00,234.97,235.09,234.88,234.91,8407.0,212.9889,213.0976,212.9073,212.9345,8407.0
2018-10-01 13:10:00,234.94,234.94,234.85,234.92,7977.0,212.9617,212.9617,212.8801,212.9435,7977.0
2018-10-01 13:15:00,234.89,234.91,234.83,234.88,3900.0,212.9163,212.9345,212.862,212.9073,3900.0
2018-10-01 13:20:00,234.91,234.91,234.84,234.88,3933.0,212.9345,212.9345,212.871,212.9073,3933.0
2018-10-01 13:25:00,234.84,234.86,234.67,234.8,11570.0,212.871,212.8891,212.7169,212.8348,11570.0
2018-10-01 13:30:00,234.79,234.93,234.78,234.89,4601.0,212.8257,212.9526,212.8166,212.9163,4601.0
2018-10-01 13:35:00,234.93,235.0,234.91,234.96,3219.0,212.9526,213.0161,212.9345,212.9798,3219.0
2018-10-01 13:40:00,234.94,235.03,234.91,234.96,6478.0,212.9617,213.0432,212.9345,212.9798,6478.0
2018-10-01 13:45:00,234.96,234.97,234.85,234.93,3571.0,212.9798,212.9889,212.8801,212.9526,3571.0
2018-10-01 13:50:00,234.9,234.96,234.86,234.93,5435.0,212.9254,212.9798,212.8891,212.9526,5435.0
2018-10-01 13:55:00,234.93,234.95,234.86,234.86,3751.0,212.9526,212.9707,212.8891,212.8891,3751.0
2018-10-01 14:00:00,234.9,234.93,234.72,234.84,6999.0,212.9254,212.9526,212.7622,212.871,6999.0
2018-10-01 14:05:00,234.85,234.88,234.81,234.85,9389.0,212.8801,212.9073,212.8438,212.8801,9389.0
2018-10-01 14:10:00,234.85,234.87,234.8,234.87,4534.0,212.8801,212.8982,212.8348,212.8982,4534.0
2018-10-01 14:15:00,234.88,234.89,234.78,234.78,3652.0,212.9073,212.9163,212.8166,212.8166,3652.0
2018-10-01 14:20:00,234.78,234.83,234.64,234.69,14033.0,212.8166,212.862,212.6897,212.7351,14033.0
2018-10-01 14:25:00,234.69,234.78,234.66,234.78,7270.0,212.7351,212.8166,212.7079,212.8166,7270.0
2018-10-01 14:30:00,234.78,234.8,234.61,234.66,8443.0,212.8166,212.8348,212.6625,212.7079,8443.0
2018-10-01 14:35:00,234.67,234.67,234.55,234.6,6363.0,212.7169,212.7169,212.6081,212.6535,6363.0
2018-10-01 14:40:00,234.62,234.66,234.58,234.63,5379.0,212.6716,212.7079,212.6353,212.6807,5379.0
2018-10-01 14:45:00,234.62,234.74,234.62,234.74,5000.0,212.6716,212.7804,212.6716,212.7804,5000.0
2018-10-01 14:50:00,234.71,234.76,234.67,234.73,5101.0,212.7532,212.7985,212.7169,212.7713,5101.0
2018-10-01 14:55:00,234.74,234.96,234.74,234.95,7520.0,212.7804,212.9798,212.7804,212.9707,7520.0
2018-10-01 15:00:00,234.97,234.99,234.91,234.93,4225.0,212.9889,213.007,212.9345,212.9526,4225.0
2018-10-01 15:05:00,234.95,235.01,234.89,234.89,12573.0,212.9707,213.0251,212.9163,212.9163,12573.0
2018-10-01 15:10:00,234.91,234.95,234.85,234.94,10064.0,212.9345,212.9707,212.8801,212.9617,10064.0
2018-10-01 15:15:00,234.97,235.01,234.91,235.01,5244.0,212.9889,213.0251,212.9345,213.0251,5244.0
2018-10-01 15:20:00,235.03,235.03,234.84,234.86,5421.0,213.0432,213.0432,212.871,212.8891,5421.0
2018-10-01 15:25:00,234.87,234.88,234.6,234.65,9548.0,212.8982,212.9073,212.6535,212.6988,9548.0
2018-10-01 15:30:00,234.63,234.69,234.53,234.57,12204.0,212.6807,212.7351,212.59,212.6263,12204.0
2018-10-01 15:35:00,234.59,234.61,234.51,234.55,14645.0,212.6444,212.6625,212.5719,212.6081,14645.0
2018-10-01 15:40:00,234.56,234.57,234.43,234.49,16753.0,212.6172,212.6263,212.4994,212.5538,16753.0
2018-10-01 15:45:00,234.49,234.65,234.48,234.58,15723.0,212.5538,212.6988,212.5447,212.6353,15723.0
2018-10-01 15:50:00,234.58,234.71,234.54,234.68,32795.0,212.6353,212.7532,212.5991,212.726,32795.0
2018-10-01 15:55:00,234.68,234.77,234.58,234.66,72984.0,212.726,212.8076,212.6353,212.7079,72984.0
2018-10-02 09:30:00,234.1,235.83,233.87,235.4,38103.0,212.2002,213.7684,211.9918,213.3786,38103.0
2018-10-02 09:35:00,235.6,235.64,235.0,235.45,12102.0,213.5599,213.5962,213.0161,213.424,12102.0
2018-10-02 09:40:00,235.47,236.15,235.47,235.97,21600.0,213.4421,214.0585,213.4421,213.8953,21600.0
2018-10-02 09:45:00,235.93,236.61,235.87,236.43,48386.0,213.8591,214.4754,213.8047,214.3123,48386.0
2018-10-02 09:50:00,236.42,236.58,236.32,236.32,18209.0,214.3032,214.4482,214.2126,214.2126,18209.0
2018-10-02 09:55:00,236.36,236.49,236.2,236.31,20163.0,214.2488,214.3667,214.1038,214.2035,20163.0
2018-10-02 10:00:00,236.3,236.3,235.88,235.97,18961.0,214.1944,214.1944,213.8137,213.8953,18961.0
2018-10-02 10:05:00,235.97,236.26,235.92,236.16,12599.0,213.8953,214.1582,213.85,214.0675,12599.0
2018-10-02 10:10:00,236.15,236.29,236.12,236.29,16723.0,214.0585,214.1854,214.0313,214.1854,16723.0
2018-10-02 10:15:00,236.3,236.6,236.3,236.44,21303.0,214.1944,214.4664,214.1944,214.3213,21303.0
2018-10-02 10:20:00,236.44,236.74,236.41,236.56,15628.0,214.3213,214.5933,214.2941,214.4301,15628.0
2018-10-02 10:25:00,236.55,236.71,236.48,236.71,17160.0,214.4211,214.5661,214.3576,214.5661,17160.0
2018-10-02 10:30:00,236.66,236.69,236.31,236.35,14061.0,214.5208,214.548,214.2035,214.2398,14061.0
2018-10-02 10:35:00,236.36,236.41,235.95,236.03,13957.0,214.2488,214.2941,213.8772,213.9497,13957.0
2018-10-02 10:40:00,236.01,236.36,235.99,236.34,15671.0,213.9316,214.2488,213.9134,214.2307,15671.0
2018-10-02 10:45:00,236.32,237.04,236.3,237.02,27318.0,214.2126,214.8652,214.1944,214.8471,27318.0
2018-10-02 10:50:00,237.03,237.08,236.65,236.66,14453.0,214.8561,214.9015,214.5117,214.5208,14453.0
2018-10-02 10:55:00,236.62,236.72,236.5,236.67,7714.0,214.4845,214.5751,214.3757,214.5298,7714.0
2018-10-02 11:00:00,236.65,236.66,236.43,236.54,9731.0,214.5117,214.5208,214.3123,214.412,9731.0
2018-10-02 11:05:00,236.55,236.57,236.38,236.46,11692.0,214.4211,214.4392,214.267,214.3395,11692.0
2018-10-02 11:10:00,236.44,236.6,236.38,236.51,11857.0,214.3213,214.4664,214.267,214.3848,11857.0
2018-10-02 11:15:00,236.52,236.7,236.52,236.59,11245.0,214.3939,214.557,214.3939,214.4573,11245.0
2018-10-02 11:20:00,236.59,236.68,236.46,236.46,7165.0,214.4573,214.5389,214.3395,214.3395,7165.0
2018-10-02 11:25:00,236.45,236.55,236.38,236.43,10767.0,214.3304,214.4211,214.267,214.3123,10767.0
2018-10-02 11:30:00,236.47,236.96,236.47,236.85,12867.0,214.3485,214.7927,214.3485,214.693,12867.0
2018-10-02 11:35:00,236.85,236.9,236.66,236.88,7132.0,214.693,214.7383,214.5208,214.7202,7132.0
2018-10-02 11:40:00,236.88,236.94,236.8,236.91,8092.0,214.7202,214.7746,214.6477,214.7474,8092.0
2018-10-02 11:45:00,236.93,237.24,236.93,237.24,12137.0,214.7655,215.0465,214.7655,215.0465,12137.0
2018-10-02 11:50:00,237.2,237.24,236.85,237.05,8544.0,215.0102,215.0465,214.693,214.8743,8544.0
2018-10-02 11:55:00,237.12,237.27,236.98,237.11,7728.0,214.9377,215.0737,214.8108,214.9287,7728.0
2018-10-02 12:00:00,237.06,237.38,237.06,237.35,9581.0,214.8833,215.1734,214.8833,215.1462,9581.0
2018-10-02 12:05:00,237.37,237.55,237.36,237.52,11477.0,215.1643,215.3275,215.1553,215.3003,11477.0
2018-10-02 12:10:00,237.55,237.57,237.25,237.27,8613.0,215.3275,215.3456,215.0556,215.0737,8613.0
2018-10-02 12:15:00,237.27,237.34,237.13,237.2,11644.0,215.0737,215.1371,214.9468,215.0102,11644.0
2018-10-02 12:20:00,237.18,237.24,237.04,237.23,5722.0,214.9921,215.0465,214.8652,215.0374,5722.0
2018-10-02 12:25:00,237.25,237.27,236.96,236.96,5244.0,215.0556,215.0737,214.7927,214.7927,5244.0
2018-10-02 12:30:00,236.99,237.13,236.95,237.1,5150.0,214.8199,214.9468,214.7836,214.9196,5150.0
2018-10-02 12:35:00,237.11,237.25,237.02,237.11,7495.0,214.9287,215.0556,214.8471,214.9287,7495.0
2018-10-02 12:40:00,237.18,237.32,237.17,237.22,8886.0,214.9921,215.119,214.9831,215.0284,8886.0
2018-10-02 12:45:00,237.22,237.23,237.04,237.06,11705.0,215.0284,215.0374,214.8652,214.8833,11705.0
2018-10-02 12:50:00,237.04,237.07,236.89,236.97,8011.0,214.8652,214.8924,214.7292,214.8018,8011.0
2018-10-02 12:55:00,236.96,237.01,236.89,236.94,4411.0,214.7927,214.838,214.7292,214.7746,4411.0
2018-10-02 13:00:00,237.01,237.11,236.95,237.11,5650.0,214.838,214.9287,214.7836,214.9287,5650.0
2018-10-02 13:05:00,237.17,237.21,237.1,237.16,8298.0,214.9831,215.0193,214.9196,214.974,8298.0
2018-10-02 13:10:00,237.17,237.19,237.05,237.13,6936.0,214.9831,215.0012,214.8743,214.9468,6936.0
2018-10-02 13:15:00,237.2,237.35,237.13,237.35,4876.0,215.0102,215.1462,214.9468,215.1462,4876.0
2018-10-02 13:20:00,237.36,237.44,237.27,237.33,4084.0,215.1553,215.2278,215.0737,215.1281,4084.0
2018-10-02 13:25:00,237.25,237.3,237.2,237.26,3300.0,215.0556,215.1009,215.0102,215.0646,3300.0
2018-10-02 13:30:00,237.24,237.29,237.18,237.24,7673.0,215.0465,215.0918,214.9921,215.0465,7673.0
2018-10-02 13:35:00,237.26,237.29,237.17,237.22,5658.0,215.0646,215.0918,214.9831,215.0284,5658.0
2018-10-02 13:40:00,237.21,237.23,237.17,237.18,4875.0,215.0193,215.0374,214.9831,214.9921,4875.0
2018-10-02 13:45:00,237.19,237.28,237.15,237.25,6186.0,215.0012,215.0828,214.9649,215.0556,6186.0
2018-10-02 13:50:00,237.24,237.24,237.06,237.06,6667.0,215.0465,215.0465,214.8833,214.8833,6667.0
2018-10-02 13:55:00,237.06,237.09,236.94,237.0,5920.0,214.8833,214.9105,214.7746,214.829,5920.0
2018-10-02 14:00:00,236.98,237.16,236.98,237.07,8842.0,214.8108,214.974,214.8108,214.8924,8842.0
2018-10-02 14:05:00,237.07,237.2,237.07,237.2,6976.0,214.8924,215.0102,214.8924,215.0102,6976.0
2018-10-02 14:10:00,237.2,237.25,237.15,237.18,10199.0,215.0102,215.0556,214.9649,214.9921,10199.0
2018-10-02 14:15:00,237.15,237.23,237.12,237.22,6582.0,214.9649,215.0374,214.9377,215.0284,6582.0
2018-10-02 14:20:00,237.22,237.3,237.18,237.21,8281.0,215.0284,215.1009,214.9921,215.0193,8281.0
2018-10-02 14:25:00,237.21,237.24,237.05,237.16,8006.0,215.0193,215.0465,214.8743,214.974,8006.0
2018-10-02 14:30:00,237.16,237.16,237.06,237.1,8494.0,214.974,214.974,214.8833,214.9196,8494.0
2018-10-02 14:35:00,237.12,237.12,236.89,236.92,7761.0,214.9377,214.9377,214.7292,214.7564,7761.0
2018-10-02 14:40:00,236.94,236.98,236.58,236.58,9017.0,214.7746,214.8108,214.4482,214.4482,9017.0
2018-10-02 14:45:00,236.57,236.71,236.56,236.67,3960.0,214.4392,214.5661,214.4301,214.5298,3960.0
2018-10-02 14:50:00,236.68,236.7,236.47,236.47,6612.0,214.5389,214.557,214.3485,214.3485,6612.0
2018-10-02 14:55:00,236.39,236.51,236.34,236.38,5442.0,214.276,214.3848,214.2307,214.267,5442.0
2018-10-02 15:00:00,236.38,236.42,236.25,236.34,14144.0,214.267,214.3032,214.1491,214.2307,14144.0
2018-10-02 15:05:00,236.34,236.37,236.11,236.14,11070.0,214.2307,214.2579,214.0222,214.0494,11070.0
2018-10-02 15:10:00,236.16,236.17,235.97,236.12,11490.0,214.0675,214.0766,213.8953,214.0313,11490.0
2018-10-02 15:15:00,236.14,236.19,235.78,235.81,19008.0,214.0494,214.0947,213.7231,213.7503,19008.0
2018-10-02 15:20:00,235.84,235.96,235.82,235.9,11761.0,213.7775,213.8862,213.7593,213.8319,11761.0
2018-10-02 15:25:00,235.89,236.19,235.88,236.07,13132.0,213.8228,214.0947,213.8137,213.986,13132.0
2018-10-02 15:30:00,236.08,236.18,236.04,236.16,10052.0,213.995,214.0857,213.9588,214.0675,10052.0
2018-10-02 15:35:00,236.16,236.16,236.0,236.03,18296.0,214.0675,214.0675,213.9225,213.9497,18296.0
2018-10-02 15:40:00,236.04,236.27,236.04,236.25,20919.0,213.9588,214.1672,213.9588,214.1491,20919.0
2018-10-02 15:45:00,236.21,236.36,236.21,236.26,25658.0,214.1129,214.2488,214.1129,214.1582,25658.0
2018-10-02 15:50:00,236.27,236.36,236.2,236.35,43487.0,214.1672,214.2488,214.1038,214.2398,43487.0
2018-10-02 15:55:00,236.34,236.62,236.31,236.38,86815.0,214.2307,214.4845,214.2035,214.267,86815.0
2018-10-03 09:30:00,236.62,237.31,236.14,236.52,54701.0,214.4845,215.11,214.0494,214.3939,54701.0
2018-10-03 09:35:00,236.67,236.69,235.66,236.12,35446.0,214.5298,214.548,213.6143,214.0313,35446.0
2018-10-03 09:40:00,236.16,236.5,235.89,236.07,32014.0,214.0675,214.3757,213.8228,213.986,32014.0
2018-10-03 09:45:00,236.09,236.57,235.89,236.33,19127.0,214.0041,214.4392,213.8228,214.2216,19127.0
2018-10-03 09:50:00,236.33,236.61,236.13,236.6,19147.0,214.2216,214.4754,214.0403,214.4664,19147.0
2018-10-03 09:55:00,236.63,236.83,236.44,236.68,28949.0,214.4936,214.6749,214.3213,214.5389,28949.0
2018-10-03 10:00:00,236.72,236.92,236.55,236.73,16376.0,214.5751,214.7564,214.4211,214.5842,16376.0
2018-10-03 10:05:00,236.73,236.96,236.55,236.67,14197.0,214.5842,214.7927,214.4211,214.5298,14197.0
2018-10-03 10:10:00,236.65,236.65,236.26,236.47,14682.0,214.5117,214.5117,214.1582,214.3485,14682.0
2018-10-03 10:15:00,236.5,236.57,236.26,236.41,16506.0,214.3757,214.4392,214.1582,214.2941,16506.0
2018-10-03 10:20:00,236.43,236.43,236.02,236.08,22332.0,214.3123,214.3123,213.9406,213.995,22332.0
2018-10-03 10:25:00,236.1,236.1,235.8,235.94,42264.0,214.0131,214.0131,213.7412,213.8681,42264.0
2018-10-03 10:30:00,235.96,235.98,235.72,235.72,15861.0,213.8862,213.9044,213.6687,213.6687,15861.0
2018-10-03 10:35:00,235.7,235.8,235.64,235.8,21022.0,213.6506,213.7412,213.5962,213.7412,21022.0
2018-10-03 10:40:00,235.8,235.86,235.78,235.82,11592.0,213.7412,213.7956,213.7231,213.7593,11592.0
2018-10-03 10:45:00,235.82,235.85,235.78,235.81,10756.0,213.7593,213.7865,213.7231,213.7503,10756.0
2018-10-03 10:50:00,235.83,235.85,235.75,235.79,8159.0,213.7684,213.7865,213.6959,213.7321,8159.0
2018-10-03 10:55:00,235.79,236.0,235.75,235.91,22552.0,213.7321,213.9225,213.6959,213.8409,22552.0
2018-10-03 11:00:00,235.95,236.05,235.67,235.67,19599.0,213.8772,213.9678,213.6234,213.6234,19599.0
2018-10-03 11:05:00,235.69,235.81,235.67,235.78,9900.0,213.6415,213.7503,213.6234,213.7231,9900.0
2018-10-03 11:10:00,235.79,235.79,235.54,235.59,7050.0,213.7321,213.7321,213.5055,213.5509,7050.0
2018-10-03 11:15:00,235.54,235.54,235.08,235.2,28875.0,213.5055,213.5055,213.0886,213.1973,28875.0
2018-10-03 11:20:00,235.21,235.48,235.18,235.38,10824.0,213.2064,213.4511,213.1792,213.3605,10824.0
2018-10-03 11:25:00,235.45,235.47,235.39,235.43,5927.0,213.424,213.4421,213.3696,213.4058,5927.0
2018-10-03 11:30:00,235.41,235.53,235.34,235.34,5770.0,213.3877,213.4965,213.3242,213.3242,5770.0
2018-10-03 11:35:00,235.39,235.39,235.18,235.24,8686.0,213.3696,213.3696,213.1792,213.2336,8686.0
2018-10-03 11:40:00,235.25,235.35,235.19,235.35,4231.0,213.2427,213.3333,213.1883,213.3333,4231.0
2018-10-03 11:45:00,235.32,235.33,235.15,235.25,5975.0,213.3061,213.3152,213.152,213.2427,5975.0
2018-10-03 11:50:00,235.27,235.43,235.25,235.31,7100.0,213.2608,213.4058,213.2427,213.2971,7100.0
2018-10-03 11:55:00,235.29,235.4,235.29,235.32,4725.0,213.2789,213.3786,213.2789,213.3061,4725.0
2018-10-03 12:00:00,235.4,235.41,235.3,235.34,5233.0,213.3786,213.3877,213.288,213.3242,5233.0
2018-10-03 12:05:00,235.34,235.34,235.16,235.18,9227.0,213.3242,213.3242,213.1611,213.1792,9227.0
2018-10-03 12:10:00,235.23,235.26,235.19,235.25,2478.0,213.2245,213.2517,213.1883,213.2427,2478.0
2018-10-03 12:15:00,235.24,235.36,235.22,235.22,6874.0,213.2336,213.3424,213.2155,213.2155,6874.0
2018-10-03 12:20:00,235.23,235.25,235.15,235.16,8790.0,213.2245,213.2427,213.152,213.1611,8790.0
2018-10-03 12:25:00,235.19,235.19,234.82,234.9,34491.0,213.1883,213.1883,212.8529,212.9254,34491.0
2018-10-03 12:30:00,234.9,234.91,234.78,234.82,6570.0,212.9254,212.9345,212.8166,212.8529,6570.0
2018-10-03 12:35:00,234.84,234.84,234.58,234.64,4786.0,212.871,212.871,212.6353,212.6897,4786.0
2018-10-03 12:40:00,234.64,234.73,234.55,234.55,7340.0,212.6897,212.7713,212.6081,212.6081,7340.0
2018-10-03 12:45:00,234.55,234.71,234.44,234.7,8114.0,212.6081,212.7532,212.5084,212.7441,8114.0
2018-10-03 12:50:00,234.67,234.7,234.51,234.56,10545.0,212.7169,212.7441,212.5719,212.6172,10545.0
2018-10-03 12:55:00,234.55,234.65,234.55,234.64,6902.0,212.6081,212.6988,212.6081,212.6897,6902.0
2018-10-03 13:00:00,234.67,234.75,234.55,234.58,7230.0,212.7169,212.7894,212.6081,212.6353,7230.0
2018-10-03 13:05:00,234.61,234.68,234.55,234.57,6190.0,212.6625,212.726,212.6081,212.6263,6190.0
2018-10-03 13:10:00,234.56,234.71,234.54,234.71,10742.0,212.6172,212.7532,212.5991,212.7532,10742.0
2018-10-03 13:15:00,234.73,234.8,234.71,234.71,8957.0,212.7713,212.8348,212.7532,212.7532,8957.0
2018-10-03 13:20:00,234.76,234.77,234.55,234.57,7713.0,212.7985,212.8076,212.6081,212.6263,7713.0
2018-10-03 13:25:00,234.57,234.61,234.46,234.47,9201.0,212.6263,212.6625,212.5266,212.5356,9201.0
2018-10-03 13:30:00,234.48,234.54,234.26,234.28,24150.0,212.5447,212.5991,212.3453,212.3634,24150.0
2018-10-03 13:35:00,234.28,234.39,234.19,234.27,7743.0,212.3634,212.4631,212.2818,212.3543,7743.0
2018-10-03 13:40:00,234.18,234.2,234.11,234.15,7671.0,212.2728,212.2909,212.2093,212.2456,7671.0
2018-10-03 13:45:00,234.15,234.25,234.12,234.2,5952.0,212.2456,212.3362,212.2184,212.2909,5952.0
2018-10-03 13:50:00,234.21,234.35,234.16,234.31,10868.0,212.3,212.4269,212.2546,212.3906,10868.0
2018-10-03 13:55:00,234.31,234.46,234.3,234.42,11038.0,212.3906,212.5266,212.3815,212.4903,11038.0
2018-10-03 14:00:00,234.45,234.63,234.45,234.6,9059.0,212.5175,212.6807,212.5175,212.6535,9059.0
2018-10-03 14:05:00,234.6,234.69,234.58,234.62,6757.0,212.6535,212.7351,212.6353,212.6716,6757.0
2018-10-03 14:10:00,234.63,234.66,234.46,234.66,4612.0,212.6807,212.7079,212.5266,212.7079,4612.0
2018-10-03 14:15:00,234.61,234.71,234.44,234.53,7170.0,212.6625,212.7532,212.5084,212.59,7170.0
2018-10-03 14:20:00,234.49,234.54,234.37,234.45,7143.0,212.5538,212.5991,212.445,212.5175,7143.0
2018-10-03 14:25:00,234.45,234.47,234.33,234.44,6400.0,212.5175,212.5356,212.4087,212.5084,6400.0
2018-10-03 14:30:00,234.43,234.43,234.24,234.25,12858.0,212.4994,212.4994,212.3271,212.3362,12858.0
2018-10-03 14:35:00,234.2,234.23,233.95,234.13,29311.0,212.2909,212.3181,212.0643,212.2274,29311.0
2018-10-03 14:40:00,234.13,234.13,233.74,233.81,34641.0,212.2274,212.2274,211.8739,211.9374,34641.0
2018-10-03 14:45:00,233.82,233.91,233.56,233.58,41788.0,211.9464,212.028,211.7108,211.7289,41788.0
2018-10-03 14:50:00,233.56,233.62,233.35,233.45,28169.0,211.7108,211.7651,211.5204,211.6111,28169.0
2018-10-03 14:55:00,233.49,233.61,233.46,233.52,33488.0,211.6473,211.7561,211.6201,211.6745,33488.0
2018-10-03 15:00:00,233.56,233.57,233.43,233.5,20579.0,211.7108,211.7198,211.5929,211.6564,20579.0
2018-10-03 15:05:00,233.5,233.58,233.48,233.54,10693.0,211.6564,211.7289,211.6382,211.6926,10693.0
2018-10-03 15:10:00,233.52,233.52,233.21,233.25,25494.0,211.6745,211.6745,211.3935,211.4298,25494.0
2018-10-03 15:15:00,233.23,233.24,232.82,233.0,25892.0,211.4116,211.4207,211.04,211.2031,25892.0
2018-10-03 15:20:00,233.06,233.3,232.98,233.14,18668.0,211.2575,211.4751,211.185,211.3301,18668.0
2018-10-03 15:25:00,233.14,233.16,232.84,233.01,24942.0,211.3301,211.3482,211.0581,211.2122,24942.0
2018-10-03 15:30:00,233.03,233.04,232.78,232.99,26796.0,211.2303,211.2394,211.0037,211.1941,26796.0
2018-10-03 15:35:00,232.97,233.09,232.8,232.82,36661.0,211.176,211.2847,211.0219,211.04,36661.0
2018-10-03 15:40:00,232.79,232.9,232.73,232.9,28678.0,211.0128,211.1125,210.9584,211.1125,28678.0
2018-10-03 15:45:00,232.9,233.05,232.9,233.01,58103.0,211.1125,211.2485,211.1125,211.2122,58103.0
2018-10-03 15:50:00,233.02,233.3,233.01,233.12,88898.0,211.2213,211.4751,211.2122,211.3119,88898.0
2018-10-03 15:55:00,233.12,233.23,233.03,233.19,126588.0,211.3119,211.4116,211.2303,211.3754,126588.0
2018-10-04 09:30:00,233.26,234.0,232.06,232.54,46579.0,211.4388,212.1096,210.3511,210.7862,46579.0
2018-10-04 09:35:00,232.31,233.49,232.16,232.7,41822.0,210.5777,211.6473,210.4417,210.9312,41822.0
2018-10-04 09:40:00,232.69,232.72,231.82,231.87,43806.0,210.9221,210.9493,210.1335,210.1789,43806.0
2018-10-04 09:45:00,231.99,232.55,231.98,232.17,22003.0,210.2876,210.7952,210.2786,210.4508,22003.0
2018-10-04 09:50:00,232.25,232.31,231.9,231.92,10984.0,210.5233,210.5777,210.2061,210.2242,10984.0
2018-10-04 09:55:00,232.03,232.17,231.91,232.01,29535.0,210.3239,210.4508,210.2151,210.3058,29535.0
2018-10-04 10:00:00,232.06,232.06,231.78,231.82,16171.0,210.3511,210.3511,210.0973,210.1335,16171.0
2018-10-04 10:05:00,231.81,232.0,231.7,231.95,13139.0,210.1245,210.2967,210.0248,210.2514,13139.0
2018-10-04 10:10:00,231.96,232.35,231.71,231.85,24787.0,210.2604,210.614,210.0338,210.1607,24787.0
2018-10-04 10:15:00,231.82,231.85,231.2,231.32,27110.0,210.1335,210.1607,209.5715,209.6803,27110.0
2018-10-04 10:20:00,231.28,231.34,230.69,230.82,44500.0,209.6441,209.6984,209.1092,209.2271,44500.0
2018-10-04 10:25:00,230.82,231.1,230.66,230.86,35193.0,209.2271,209.4809,209.0821,209.2633,35193.0
2018-10-04 10:30:00,230.92,231.21,230.81,231.08,21116.0,209.3177,209.5806,209.218,209.4628,21116.0
2018-10-04 10:35:00,231.09,231.42,231.05,231.25,27346.0,209.4718,209.771,209.4356,209.6169,27346.0
2018-10-04 10:40:00,231.25,231.65,231.02,231.6,32689.0,209.6169,209.9794,209.4084,209.9341,32689.0
2018-10-04 10:45:00,231.59,231.6,231.28,231.34,27550.0,209.9251,209.9341,209.6441,209.6984,27550.0
2018-10-04 10:50:00,231.34,231.54,231.22,231.37,7170.0,209.6984,209.8797,209.5897,209.7256,7170.0
2018-10-04 10:55:00,231.36,231.69,231.36,231.67,7651.0,209.7166,210.0157,209.7166,209.9976,7651.0
2018-10-04 11:00:00,231.76,231.98,231.67,231.86,9527.0,210.0791,210.2786,209.9976,210.1698,9527.0
2018-10-04 11:05:00,231.87,232.08,231.77,232.0,38621.0,210.1789,210.3692,210.0882,210.2967,38621.0
2018-10-04 11:10:00,232.04,232.28,232.04,232.16,8745.0,210.333,210.5505,210.333,210.4417,8745.0
2018-10-04 11:15:00,232.13,232.32,231.79,231.94,22571.0,210.4145,210.5868,210.1063,210.2423,22571.0
2018-10-04 11:20:00,231.94,232.12,231.85,232.11,6465.0,210.2423,210.4055,210.1607,210.3964,6465.0
2018-10-04 11:25:00,232.13,232.18,232.0,232.02,6508.0,210.4145,210.4599,210.2967,210.3148,6508.0
2018-10-04 11:30:00,232.14,232.18,231.92,231.95,8716.0,210.4236,210.4599,210.2242,210.2514,8716.0
2018-10-04 11:35:00,231.98,231.98,231.58,231.74,19172.0,210.2786,210.2786,209.916,210.061,19172.0
2018-10-04 11:40:00,231.64,232.26,231.64,232.09,15004.0,209.9704,210.5324,209.9704,210.3783,15004.0
2018-10-04 11:45:00,232.13,232.52,232.13,232.41,8585.0,210.4145,210.7681,210.4145,210.6683,8585.0
2018-10-04 11:50:00,232.39,232.5,232.21,232.4,4938.0,210.6502,210.7499,210.4871,210.6593,4938.0
2018-10-04 11:55:00,232.43,232.56,232.4,232.43,5792.0,210.6865,210.8043,210.6593,210.6865,5792.0
2018-10-04 12:00:00,232.46,232.55,232.33,232.33,3800.0,210.7137,210.7952,210.5958,210.5958,3800.0
2018-10-04 12:05:00,232.38,232.38,232.06,232.19,30658.0,210.6411,210.6411,210.3511,210.4689,30658.0
2018-10-04 12:10:00,232.19,232.19,231.95,232.02,14311.0,210.4689,210.4689,210.2514,210.3148,14311.0
2018-10-04 12:15:00,231.98,232.16,231.96,232.05,9589.0,210.2786,210.4417,210.2604,210.342,9589.0
2018-10-04 12:20:00,232.11,232.14,231.92,231.96,8891.0,210.3964,210.4236,210.2242,210.2604,8891.0
2018-10-04 12:25:00,231.98,231.99,231.73,231.88,11473.0,210.2786,210.2876,210.052,210.1879,11473.0
2018-10-04 12:30:00,231.98,232.16,231.93,232.1,18072.0,210.2786,210.4417,210.2332,210.3873,18072.0
2018-10-04 12:35:00,232.08,232.21,232.0,232.21,89214.0,210.3692,210.4871,210.2967,210.4871,89214.0
2018-10-04 12:40:00,232.25,232.27,232.05,232.12,4624.0,210.5233,210.5414,210.342,210.4055,4624.0
2018-10-04 12:45:00,232.12,232.3,232.07,232.25,9852.0,210.4055,210.5686,210.3601,210.5233,9852.0
2018-10-04 12:50:00,232.24,232.25,231.72,231.72,8821.0,210.5142,210.5233,210.0429,210.0429,8821.0
2018-10-04 12:55:00,231.7,231.84,231.54,231.57,6081.0,210.0248,210.1517,209.8797,209.9069,6081.0
2018-10-04 13:00:00,231.57,231.61,231.45,231.61,10783.0,209.9069,209.9432,209.7981,209.9432,10783.0
2018-10-04 13:05:00,231.65,231.65,231.52,231.6,3179.0,209.9794,209.9794,209.8616,209.9341,3179.0
2018-10-04 13:10:00,231.56,231.63,231.43,231.43,11422.0,209.8979,209.9613,209.78,209.78,11422.0
2018-10-04 13:15:00,231.47,231.58,231.39,231.48,6286.0,209.8163,209.916,209.7438,209.8253,6286.0
2018-10-04 13:20:00,231.49,231.52,231.39,231.5,5968.0,209.8344,209.8616,209.7438,209.8435,5968.0
2018-10-04 13:25:00,231.5,231.68,231.48,231.64,5093.0,209.8435,210.0066,209.8253,209.9704,5093.0
2018-10-04 13:30:00,231.62,231.64,231.35,231.4,5306.0,209.9522,209.9704,209.7075,209.7528,5306.0
2018-10-04 13:35:00,231.46,231.5,231.34,231.47,10279.0,209.8072,209.8435,209.6984,209.8163,10279.0
2018-10-04 13:40:00,231.48,231.57,231.44,231.57,5967.0,209.8253,209.9069,209.7891,209.9069,5967.0
2018-10-04 13:45:00,231.55,231.55,231.23,231.39,14574.0,209.8888,209.8888,209.5987,209.7438,14574.0
2018-10-04 13:50:00,231.3,231.35,231.14,231.19,8514.0,209.6622,209.7075,209.5171,209.5625,8514.0
2018-10-04 13:55:00,231.15,231.16,231.01,231.1,7725.0,209.5262,209.5353,209.3993,209.4809,7725.0
2018-10-04 14:00:00,231.16,231.39,231.16,231.39,8175.0,209.5353,209.7438,209.5353,209.7438,8175.0
2018-10-04 14:05:00,231.32,231.43,231.26,231.28,11008.0,209.6803,209.78,209.6259,209.6441,11008.0
2018-10-04 14:10:00,231.21,231.35,231.15,231.24,7127.0,209.5806,209.7075,209.5262,209.6078,7127.0
2018-10-04 14:15:00,231.14,231.19,230.88,231.03,13166.0,209.5171,209.5625,209.2815,209.4174,13166.0
2018-10-04 14:20:00,231.0,231.0,230.8,230.86,7721.0,209.3902,209.3902,209.209,209.2633,7721.0
2018-10-04 14:25:00,230.84,230.97,230.81,230.84,8304.0,209.2452,209.3631,209.218,209.2452,8304.0
2018-10-04 14:30:00,230.91,230.91,230.76,230.83,16385.0,209.3087,209.3087,209.1727,209.2361,16385.0
2018-10-04 14:35:00,230.81,231.3,230.78,231.3,20164.0,209.218,209.6622,209.1908,209.6622,20164.0
2018-10-04 14:40:00,231.24,231.43,231.22,231.31,12479.0,209.6078,209.78,209.5897,209.6712,12479.0
2018-10-04 14:45:00,231.29,231.57,231.29,231.5,33667.0,209.6531,209.9069,209.6531,209.8435,33667.0
2018-10-04 14:50:00,231.46,231.5,231.35,231.38,28907.0,209.8072,209.8435,209.7075,209.7347,28907.0
2018-10-04 14:55:00,231.42,231.49,231.24,231.35,27961.0,209.771,209.8344,209.6078,209.7075,27961.0
2018-10-04 15:00:00,231.38,231.65,231.24,231.65,11600.0,209.7347,209.9794,209.6078,209.9794,11600.0
2018-10-04 15:05:00,231.65,231.78,231.63,231.78,10107.0,209.9794,210.0973,209.9613,210.0973,10107.0
2018-10-04 15:10:00,231.76,231.82,231.6,231.69,15354.0,210.0791,210.1335,209.9341,210.0157,15354.0
2018-10-04 15:15:00,231.72,231.74,231.55,231.7,13399.0,210.0429,210.061,209.8888,210.0248,13399.0
2018-10-04 15:20:00,231.71,231.71,231.51,231.58,18485.0,210.0338,210.0338,209.8525,209.916,18485.0
2018-10-04 15:25:00,231.54,231.66,231.52,231.57,17144.0,209.8797,209.9885,209.8616,209.9069,17144.0
2018-10-04 15:30:00,231.51,231.58,231.46,231.58,16615.0,209.8525,209.916,209.8072,209.916,16615.0
2018-10-04 15:35:00,231.54,231.57,231.47,231.54,24965.0,209.8797,209.9069,209.8163,209.8797,24965.0
2018-10-04 15:40:00,231.54,231.99,231.46,231.96,67063.0,209.8797,210.2876,209.8072,210.2604,67063.0
2018-10-04 15:45:00,231.95,232.36,231.9,232.24,84566.0,210.2514,210.623,210.2061,210.5142,84566.0
2018-10-04 15:50:00,232.25,232.25,231.97,232.1,45449.0,210.5233,210.5233,210.2695,210.3873,45449.0
2018-10-04 15:55:00,232.08,232.1,231.51,231.68,135482.0,210.3692,210.3873,209.8525,210.0066,135482.0
2018-10-05 09:30:00,225.0,226.54,222.68,224.78,362420.0,203.9515,205.3475,201.8486,203.7521,362420.0
2018-10-05 09:35:00,224.74,226.33,224.58,225.23,166924.0,203.7159,205.1571,203.5708,204.16,166924.0
2018-10-05 09:40:00,225.14,227.06,225.04,226.69,152935.0,204.0784,205.8188,203.9878,205.4834,152935.0
2018-10-05 09:45:00,226.58,226.64,225.4,225.58,137102.0,205.3837,205.4381,204.3141,204.4773,137102.0
2018-10-05 09:50:00,225.58,225.58,224.44,224.57,150782.0,204.4773,204.4773,203.4439,203.5618,150782.0
2018-10-05 09:55:00,224.58,224.74,224.11,224.55,107150.0,203.5708,203.7159,203.1448,203.5436,107150.0
2018-10-05 10:00:00,224.56,224.72,223.86,223.98,83176.0,203.5527,203.6977,202.9182,203.027,83176.0
2018-10-05 10:05:00,224.04,224.58,223.89,224.22,76444.0,203.0813,203.5708,202.9454,203.2445,76444.0
2018-10-05 10:10:00,224.21,224.45,223.94,224.13,57856.0,203.2354,203.453,202.9907,203.1629,57856.0
2018-10-05 10:15:00,224.13,224.71,224.13,224.45,60980.0,203.1629,203.6887,203.1629,203.453,60980.0
2018-10-05 10:20:00,224.45,225.75,224.42,225.43,109370.0,203.453,204.6314,203.4258,204.3413,109370.0
2018-10-05 10:25:00,225.34,225.94,225.31,225.31,54987.0,204.2597,204.8036,204.2325,204.2325,54987.0
2018-10-05 10:30:00,225.34,225.79,225.02,225.79,58890.0,204.2597,204.6676,203.9697,204.6676,58890.0
2018-10-05 10:35:00,225.81,225.96,225.3,225.36,35271.0,204.6858,204.8217,204.2235,204.2779,35271.0
2018-10-05 10:40:00,225.3,225.34,224.82,225.04,40259.0,204.2235,204.2597,203.7884,203.9878,40259.0
2018-10-05 10:45:00,225.02,225.02,224.42,224.47,43218.0,203.9697,203.9697,203.4258,203.4711,43218.0
2018-10-05 10:50:00,224.47,224.72,224.11,224.27,43425.0,203.4711,203.6977,203.1448,203.2898,43425.0
2018-10-05 10:55:00,224.26,224.42,223.89,224.15,48682.0,203.2808,203.4258,202.9454,203.1811,48682.0
2018-10-05 11:00:00,224.17,224.4,224.02,224.12,41581.0,203.1992,203.4077,203.0632,203.1539,41581.0
2018-10-05 11:05:00,224.12,224.33,224.0,224.03,22499.0,203.1539,203.3442,203.0451,203.0723,22499.0
2018-10-05 11:10:00,224.02,224.04,223.5,223.79,47048.0,203.0632,203.0813,202.5919,202.8547,47048.0
2018-10-05 11:15:00,223.79,224.0,223.05,223.35,57077.0,202.8547,203.0451,202.184,202.4559,57077.0
2018-10-05 11:20:00,223.43,223.64,223.18,223.18,57045.0,202.5284,202.7188,202.3018,202.3018,57045.0
2018-10-05 11:25:00,223.22,223.78,223.22,223.54,58725.0,202.3381,202.8457,202.3381,202.6281,58725.0
2018-10-05 11:30:00,223.51,223.56,223.11,223.14,49476.0,202.6009,202.6462,202.2383,202.2655,49476.0
2018-10-05 11:35:00,223.19,223.31,222.6,223.1,68679.0,202.3109,202.4196,201.7761,202.2293,68679.0
2018-10-05 11:40:00,223.0,223.07,222.75,222.83,50930.0,202.1386,202.2021,201.912,201.9845,50930.0
2018-10-05 11:45:00,222.83,222.84,222.09,222.29,79761.0,201.9845,201.9936,201.3138,201.4951,79761.0
2018-10-05 11:50:00,222.27,222.27,221.68,221.96,63432.0,201.4769,201.4769,200.9421,201.1959,63432.0
2018-10-05 11:55:00,221.86,222.26,221.86,222.02,30161.0,201.1053,201.4679,201.1053,201.2503,30161.0
2018-10-05 12:00:00,222.06,222.29,221.9,222.26,45093.0,201.2866,201.4951,201.1415,201.4679,45093.0
2018-10-05 12:05:00,222.26,222.54,222.23,222.33,35087.0,201.4679,201.7217,201.4407,201.5313,35087.0
2018-10-05 12:10:00,222.36,222.36,221.71,221.82,42364.0,201.5585,201.5585,200.9693,201.069,42364.0
2018-10-05 12:15:00,221.78,222.0,221.29,221.55,42912.0,201.0328,201.2322,200.5886,200.8243,42912.0
2018-10-05 12:20:00,221.55,221.6,221.12,221.2,44075.0,200.8243,200.8696,200.4345,200.507,44075.0
2018-10-05 12:25:00,221.2,221.34,220.87,221.22,69086.0,200.507,200.6339,200.2079,200.5252,69086.0
2018-10-05 12:30:00,221.25,221.3,220.56,220.64,36192.0,200.5523,200.5977,199.9269,199.9994,36192.0
2018-10-05 12:35:00,220.6,220.88,220.5,220.7,31289.0,199.9632,200.217,199.8725,200.0538,31289.0
2018-10-05 12:40:00,220.67,220.69,220.25,220.42,34507.0,200.0266,200.0447,199.6459,199.8,34507.0
2018-10-05 12:45:00,220.46,221.21,220.46,220.97,35535.0,199.8362,200.5161,199.8362,200.2985,35535.0
2018-10-05 12:50:00,220.9,221.0,220.51,220.55,26447.0,200.2351,200.3257,199.8816,199.9178,26447.0
2018-10-05 12:55:00,220.52,220.72,220.01,220.17,54257.0,199.8906,200.0719,199.4283,199.5734,54257.0
2018-10-05 13:00:00,220.14,220.14,219.45,219.87,86377.0,199.5462,199.5462,198.9207,199.3014,86377.0
2018-10-05 13:05:00,219.82,219.82,219.47,219.62,38574.0,199.2561,199.2561,198.9389,199.0748,38574.0
2018-10-05 13:10:00,219.63,219.73,219.47,219.56,30610.0,199.0839,199.1745,198.9389,199.0204,30610.0
2018-10-05 13:15:00,219.57,220.0,219.57,219.97,48765.0,199.0295,199.4193,199.0295,199.3921,48765.0
2018-10-05 13:20:00,220.05,220.05,219.55,219.7,30502.0,199.4646,199.4646,199.0114,199.1473,30502.0
2018-10-05 13:25:00,219.68,219.7,219.32,219.6,39762.0,199.1292,199.1473,198.8029,199.0567,39762.0
2018-10-05 13:30:00,219.62,219.78,219.21,219.22,48499.0,199.0748,199.2199,198.7032,198.7122,48499.0
2018-10-05 13:35:00,219.22,219.23,218.51,218.73,86450.0,198.7122,198.7213,198.0687,198.2681,86450.0
2018-10-05 13:40:00,218.75,219.3,218.66,219.29,62842.0,198.2862,198.7848,198.2046,198.7757,62842.0
2018-10-05 13:45:00,219.3,219.49,219.0,219.13,57945.0,198.7848,198.957,198.5128,198.6307,57945.0
2018-10-05 13:50:00,219.11,219.34,218.9,219.18,33494.0,198.6125,198.821,198.4222,198.676,33494.0
2018-10-05 13:55:00,219.2,219.35,219.09,219.26,26660.0,198.6941,198.8301,198.5944,198.7485,26660.0
2018-10-05 14:00:00,219.27,219.3,218.76,218.78,80464.0,198.7576,198.7848,198.2953,198.3134,80464.0
2018-10-05 14:05:00,218.76,219.07,218.69,218.71,51438.0,198.2953,198.5763,198.2318,198.25,51438.0
2018-10-05 14:10:00,218.73,218.79,218.52,218.53,60427.0,198.2681,198.3225,198.0777,198.0868,60427.0
2018-10-05 14:15:00,218.53,218.63,218.42,218.6,69939.0,198.0868,198.1774,197.9871,198.1503,69939.0
2018-10-05 14:20:00,218.59,219.04,218.54,218.89,78546.0,198.1412,198.5491,198.0959,198.4131,78546.0
2018-10-05 14:25:00,218.9,219.46,218.9,219.17,89155.0,198.4222,198.9298,198.4222,198.6669,89155.0
2018-10-05 14:30:00,219.18,219.26,219.05,219.14,46902.0,198.676,198.7485,198.5582,198.6397,46902.0
2018-10-05 14:35:00,219.14,219.2,218.94,218.95,45415.0,198.6397,198.6941,198.4584,198.4675,45415.0
2018-10-05 14:40:00,218.95,219.22,218.84,218.99,57770.0,198.4675,198.7122,198.3678,198.5038,57770.0
2018-10-05 14:45:00,219.01,219.07,218.49,218.49,46355.0,198.5219,198.5763,198.0505,198.0505,46355.0
2018-10-05 14:50:00,218.5,218.67,218.4,218.53,34516.0,198.0596,198.2137,197.969,198.0868,34516.0
2018-10-05 14:55:00,218.55,218.56,218.26,218.28,52156.0,198.1049,198.114,197.8421,197.8602,52156.0
2018-10-05 15:00:00,218.31,218.4,218.13,218.21,57268.0,197.8874,197.969,197.7242,197.7967,57268.0
2018-10-05 15:05:00,218.22,218.43,218.11,218.14,62623.0,197.8058,197.9962,197.7061,197.7333,62623.0
2018-10-05 15:10:00,218.15,218.38,218.07,218.36,51649.0,197.7423,197.9508,197.6698,197.9327,51649.0
2018-10-05 15:15:00,218.36,218.37,218.12,218.14,67358.0,197.9327,197.9418,197.7152,197.7333,67358.0
2018-10-05 15:20:00,218.15,218.26,218.0,218.05,73675.0,197.7423,197.8421,197.6064,197.6517,73675.0
2018-10-05 15:25:00,218.04,218.05,217.79,218.04,66718.0,197.6426,197.6517,197.416,197.6426,66718.0
2018-10-05 15:30:00,218.04,218.05,217.82,217.89,70069.0,197.6426,197.6517,197.4432,197.5067,70069.0
2018-10-05 15:35:00,217.88,218.04,217.81,217.97,58619.0,197.4976,197.6426,197.4342,197.5792,58619.0
2018-10-05 15:40:00,217.95,218.61,217.93,218.57,72413.0,197.5611,198.1593,197.5429,198.1231,72413.0
2018-10-05 15:45:00,218.57,218.99,218.46,218.99,82908.0,198.1231,198.5038,198.0233,198.5038,82908.0
2018-10-05 15:50:00,218.94,219.43,218.91,219.42,152930.0,198.4584,198.9026,198.4313,198.8935,152930.0
2018-10-05 15:55:00,219.41,219.43,218.64,218.81,253197.0,198.8845,198.9026,198.1865,198.3406,253197.0
2018-10-08 09:30:00,219.28,221.84,219.25,221.53,110188.0,198.7666,201.0872,198.7394,200.8062,110188.0
2018-10-08 09:35:00,221.64,221.81,220.51,221.23,43135.0,200.9059,201.06,199.8816,200.5342,43135.0
2018-10-08 09:40:00,221.22,221.22,220.61,220.79,48309.0,200.5252,200.5252,199.9722,200.1354,48309.0
2018-10-08 09:45:00,220.99,221.15,220.82,221.04,48958.0,200.3167,200.4617,200.1626,200.362,48958.0
2018-10-08 09:50:00,221.04,222.46,221.03,221.93,76896.0,200.362,201.6492,200.3529,201.1687,76896.0
2018-10-08 09:55:00,221.89,222.25,221.79,222.23,85313.0,201.1325,201.4588,201.0418,201.4407,85313.0
2018-10-08 10:00:00,222.22,222.3,221.94,222.28,44136.0,201.4316,201.5041,201.1778,201.486,44136.0
2018-10-08 10:05:00,222.27,222.3,222.01,222.16,30773.0,201.4769,201.5041,201.2412,201.3772,30773.0
2018-10-08 10:10:00,222.19,222.23,221.9,222.13,34911.0,201.4044,201.4407,201.1415,201.35,34911.0
2018-10-08 10:15:00,222.13,222.3,222.07,222.26,49293.0,201.35,201.5041,201.2956,201.4679,49293.0
2018-10-08 10:20:00,222.25,222.6,222.18,222.49,65046.0,201.4588,201.7761,201.3953,201.6763,65046.0
2018-10-08 10:25:00,222.53,222.89,222.5,222.72,42884.0,201.7126,202.0389,201.6854,201.8848,42884.0
2018-10-08 10:30:00,222.73,223.09,222.62,223.04,46227.0,201.8939,202.2202,201.7942,202.1749,46227.0
2018-10-08 10:35:00,222.99,223.27,222.92,223.15,45204.0,202.1296,202.3834,202.0661,202.2746,45204.0
2018-10-08 10:40:00,223.15,223.24,223.03,223.17,34022.0,202.2746,202.3562,202.1658,202.2927,34022.0
2018-10-08 10:45:00,223.15,223.33,223.08,223.24,42501.0,202.2746,202.4378,202.2112,202.3562,42501.0
2018-10-08 10:50:00,223.22,223.67,223.22,223.66,42029.0,202.3381,202.746,202.3381,202.7369,42029.0
2018-10-08 10:55:00,223.63,223.78,223.48,223.77,43095.0,202.7097,202.8457,202.5737,202.8366,43095.0
2018-10-08 11:00:00,223.76,223.77,223.1,223.28,62064.0,202.8275,202.8366,202.2293,202.3924,62064.0
2018-10-08 11:05:00,223.3,223.46,222.92,223.06,29267.0,202.4106,202.5556,202.0661,202.193,29267.0
2018-10-08 11:10:00,223.08,223.2,222.84,222.91,59766.0,202.2112,202.3199,201.9936,202.0571,59766.0
2018-10-08 11:15:00,222.89,222.98,222.77,222.98,42588.0,202.0389,202.1205,201.9302,202.1205,42588.0
2018-10-08 11:20:00,222.95,223.23,222.95,223.15,27267.0,202.0933,202.3471,202.0933,202.2746,27267.0
2018-10-08 11:25:00,223.15,223.19,222.63,222.63,28513.0,202.2746,202.3109,201.8032,201.8032,28513.0
2018-10-08 11:30:00,222.62,222.71,222.27,222.35,33772.0,201.7942,201.8758,201.4769,201.5494,33772.0
2018-10-08 11:35:00,222.36,222.42,221.91,222.01,31790.0,201.5585,201.6129,201.1506,201.2412,31790.0
2018-10-08 11:40:00,222.03,222.36,221.81,222.28,41631.0,201.2594,201.5585,201.06,201.486,41631.0
2018-10-08 11:45:00,222.24,222.34,221.97,222.27,23795.0,201.4497,201.5404,201.205,201.4769,23795.0
2018-10-08 11:50:00,222.3,222.66,222.3,222.54,20703.0,201.5041,201.8304,201.5041,201.7217,20703.0
2018-10-08 11:55:00,222.54,222.71,222.17,222.66,20387.0,201.7217,201.8758,201.3863,201.8304,20387.0
2018-10-08 12:00:00,222.66,222.85,222.53,222.83,18444.0,201.8304,202.0027,201.7126,201.9845,18444.0
2018-10-08 12:05:00,222.81,222.89,222.6,222.81,17897.0,201.9664,202.0389,201.7761,201.9664,17897.0
2018-10-08 12:10:00,222.83,222.85,222.55,222.65,16905.0,201.9845,202.0027,201.7307,201.8214,16905.0
2018-10-08 12:15:00,222.65,222.78,222.45,222.47,14850.0,201.8214,201.9392,201.6401,201.6582,14850.0
2018-10-08 12:20:00,222.46,222.66,222.36,222.64,23847.0,201.6492,201.8304,201.5585,201.8123,23847.0
2018-10-08 12:25:00,222.66,222.68,222.44,222.52,18740.0,201.8304,201.8486,201.631,201.7035,18740.0
2018-10-08 12:30:00,222.5,222.51,222.21,222.27,11325.0,201.6854,201.6945,201.4225,201.4769,11325.0
2018-10-08 12:35:00,222.29,222.32,222.17,222.22,13305.0,201.4951,201.5222,201.3863,201.4316,13305.0
2018-10-08 12:40:00,222.19,222.39,222.18,222.2,9555.0,201.4044,201.5857,201.3953,201.4135,9555.0
2018-10-08 12:45:00,222.23,222.31,222.12,222.15,13914.0,201.4407,201.5132,201.341,201.3682,13914.0
2018-10-08 12:50:00,222.12,222.27,221.92,221.98,12684.0,201.341,201.4769,201.1597,201.2141,12684.0
2018-10-08 12:55:00,221.99,222.01,221.65,221.66,18299.0,201.2231,201.2412,200.9149,200.924,18299.0
2018-10-08 13:00:00,221.64,221.98,221.63,221.92,22168.0,200.9059,201.2141,200.8968,201.1597,22168.0
2018-10-08 13:05:00,221.95,222.25,221.85,222.19,25923.0,201.1869,201.4588,201.0962,201.4044,25923.0
2018-10-08 13:10:00,222.22,222.3,222.11,222.3,20426.0,201.4316,201.5041,201.3319,201.5041,20426.0
2018-10-08 13:15:00,222.27,222.28,221.89,221.97,17158.0,201.4769,201.486,201.1325,201.205,17158.0
2018-10-08 13:20:00,222.0,222.13,221.91,221.91,10122.0,201.2322,201.35,201.1506,201.1506,10122.0
2018-10-08 13:25:00,221.94,222.12,221.93,222.0,7835.0,201.1778,201.341,201.1687,201.2322,7835.0
2018-10-08 13:30:00,221.95,222.45,221.94,222.45,22734.0,201.1869,201.6401,201.1778,201.6401,22734.0
2018-10-08 13:35:00,222.43,222.65,222.43,222.62,20029.0,201.622,201.8214,201.622,201.7942,20029.0
2018-10-08 13:40:00,222.63,222.79,222.59,222.69,20367.0,201.8032,201.9483,201.767,201.8576,20367.0
2018-10-08 13:45:00,222.7,223.05,222.7,222.86,22499.0,201.8667,202.184,201.8667,202.0117,22499.0
2018-10-08 13:50:00,222.88,223.15,222.87,223.15,12057.0,202.0299,202.2746,202.0208,202.2746,12057.0
2018-10-08 13:55:00,223.14,223.14,222.86,223.0,19403.0,202.2655,202.2655,202.0117,202.1386,19403.0
2018-10-08 14:00:00,223.01,223.3,222.87,223.19,24515.0,202.1477,202.4106,202.0208,202.3109,24515.0
2018-10-08 14:05:00,223.19,223.56,223.17,223.45,38742.0,202.3109,202.6462,202.2927,202.5465,38742.0
2018-10-08 14:10:00,223.43,223.45,223.31,223.42,13472.0,202.5284,202.5465,202.4196,202.5193,13472.0
2018-10-08 14:15:00,223.4,223.52,223.32,223.46,16551.0,202.5012,202.61,202.4287,202.5556,16551.0
2018-10-08 14:20:00,223.48,223.74,223.46,223.63,30452.0,202.5737,202.8094,202.5556,202.7097,30452.0
2018-10-08 14:25:00,223.63,223.82,223.59,223.81,29232.0,202.7097,202.8819,202.6734,202.8729,29232.0
2018-10-08 14:30:00,223.83,224.1,223.83,224.0,38895.0,202.891,203.1357,202.891,203.0451,38895.0
2018-10-08 14:35:00,224.04,224.09,223.83,224.03,23165.0,203.0813,203.1267,202.891,203.0723,23165.0
2018-10-08 14:40:00,224.02,224.14,223.73,223.83,30580.0,203.0632,203.172,202.8003,202.891,30580.0
2018-10-08 14:45:00,223.84,224.01,223.69,224.0,16555.0,202.9001,203.0542,202.7641,203.0451,16555.0
2018-10-08 14:50:00,224.0,224.1,223.66,223.68,29814.0,203.0451,203.1357,202.7369,202.755,29814.0
2018-10-08 14:55:00,223.71,223.8,223.6,223.6,11924.0,202.7822,202.8638,202.6825,202.6825,11924.0
2018-10-08 15:00:00,223.57,223.92,223.5,223.79,27276.0,202.6553,202.9726,202.5919,202.8547,27276.0
2018-10-08 15:05:00,223.77,223.85,223.6,223.85,18461.0,202.8366,202.9091,202.6825,202.9091,18461.0
2018-10-08 15:10:00,223.83,223.94,223.76,223.88,18813.0,202.891,202.9907,202.8275,202.9363,18813.0
2018-10-08 15:15:00,223.9,224.14,223.89,224.06,23274.0,202.9544,203.172,202.9454,203.0995,23274.0
2018-10-08 15:20:00,224.08,224.14,223.9,223.92,24569.0,203.1176,203.172,202.9544,202.9726,24569.0
2018-10-08 15:25:00,223.93,224.06,223.81,223.94,23309.0,202.9816,203.0995,202.8729,202.9907,23309.0
2018-10-08 15:30:00,223.93,224.22,223.92,224.18,35938.0,202.9816,203.2445,202.9726,203.2082,35938.0
2018-10-08 15:35:00,224.16,224.32,224.07,224.31,47186.0,203.1901,203.3352,203.1085,203.3261,47186.0
2018-10-08 15:40:00,224.32,224.5,224.32,224.38,74692.0,203.3352,203.4983,203.3352,203.3895,74692.0
2018-10-08 15:45:00,224.41,224.46,224.13,224.19,46454.0,203.4167,203.4621,203.1629,203.2173,46454.0
2018-10-08 15:50:00,224.19,224.21,223.92,224.0,72355.0,203.2173,203.2354,202.9726,203.0451,72355.0
2018-10-08 15:55:00,223.99,224.07,223.75,223.8,128409.0,203.036,203.1085,202.8185,202.8638,128409.0
2018-10-09 09:30:00,224.15,224.35,222.79,223.62,46026.0,203.1811,203.3623,201.9483,202.7006,46026.0
2018-10-09 09:35:00,223.69,224.45,223.56,224.45,38891.0,202.7641,203.453,202.6462,203.453,38891.0
2018-10-09 09:40:00,224.41,224.74,223.6,223.6,128081.0,203.4167,203.7159,202.6825,202.6825,128081.0
2018-10-09 09:45:00,223.71,224.14,223.55,223.9,48140.0,202.7822,203.172,202.6372,202.9544,48140.0
2018-10-09 09:50:00,223.92,224.44,223.91,224.19,30596.0,202.9726,203.4439,202.9635,203.2173,30596.0
2018-10-09 09:55:00,224.09,224.21,223.78,223.88,24135.0,203.1267,203.2354,202.8457,202.9363,24135.0
2018-10-09 10:00:00,223.77,224.04,223.3,223.36,28102.0,202.8366,203.0813,202.4106,202.465,28102.0
2018-10-09 10:05:00,223.38,223.85,223.21,223.6,22336.0,202.4831,202.9091,202.329,202.6825,22336.0
2018-10-09 10:10:00,223.58,224.1,223.56,223.79,26858.0,202.6644,203.1357,202.6462,202.8547,26858.0
2018-10-09 10:15:00,223.78,224.1,223.67,224.1,47567.0,202.8457,203.1357,202.746,203.1357,47567.0
2018-10-09 10:20:00,224.1,224.42,224.07,224.37,20503.0,203.1357,203.4258,203.1085,203.3805,20503.0
2018-10-09 10:25:00,224.41,224.41,223.9,223.9,21478.0,203.4167,203.4167,202.9544,202.9544,21478.0
2018-10-09 10:30:00,223.96,224.45,223.76,224.45,38696.0,203.0088,203.453,202.8275,203.453,38696.0
2018-10-09 10:35:00,224.47,224.7,224.43,224.69,18360.0,203.4711,203.6796,203.4349,203.6705,18360.0
2018-10-09 10:40:00,224.7,224.97,224.68,224.88,15977.0,203.6796,203.9243,203.6615,203.8428,15977.0
2018-10-09 10:45:00,224.91,225.15,224.68,224.86,22786.0,203.87,204.0875,203.6615,203.8246,22786.0
2018-10-09 10:50:00,224.87,224.95,224.35,224.45,25291.0,203.8337,203.9062,203.3623,203.453,25291.0
2018-10-09 10:55:00,224.41,224.56,224.11,224.11,14734.0,203.4167,203.5527,203.1448,203.1448,14734.0
2018-10-09 11:00:00,224.1,224.37,224.06,224.21,13370.0,203.1357,203.3805,203.0995,203.2354,13370.0
2018-10-09 11:05:00,224.21,224.24,223.77,223.77,15974.0,203.2354,203.2626,202.8366,202.8366,15974.0
2018-10-09 11:10:00,223.8,223.94,223.73,223.9,14069.0,202.8638,202.9907,202.8003,202.9544,14069.0
2018-10-09 11:15:00,223.8,223.87,223.59,223.67,9570.0,202.8638,202.9272,202.6734,202.746,9570.0
2018-10-09 11:20:00,223.65,224.01,223.62,223.76,17525.0,202.7278,203.0542,202.7006,202.8275,17525.0
2018-10-09 11:25:00,223.75,224.0,223.69,223.97,18968.0,202.8185,203.0451,202.7641,203.0179,18968.0
2018-10-09 11:30:00,224.0,224.08,223.4,223.45,19036.0,203.0451,203.1176,202.5012,202.5465,19036.0
2018-10-09 11:35:00,223.47,223.85,223.46,223.76,15382.0,202.5647,202.9091,202.5556,202.8275,15382.0
2018-10-09 11:40:00,223.77,224.09,223.77,223.82,11210.0,202.8366,203.1267,202.8366,202.8819,11210.0
2018-10-09 11:45:00,223.84,223.85,223.53,223.81,11469.0,202.9001,202.9091,202.6191,202.8729,11469.0
2018-10-09 11:50:00,223.79,224.04,223.78,223.86,9756.0,202.8547,203.0813,202.8457,202.9182,9756.0
2018-10-09 11:55:00,223.83,223.97,223.8,223.94,8049.0,202.891,203.0179,202.8638,202.9907,8049.0
2018-10-09 12:00:00,223.91,224.14,223.86,224.02,13201.0,202.9635,203.172,202.9182,203.0632,13201.0
2018-10-09 12:05:00,223.99,223.99,223.7,223.7,14357.0,203.036,203.036,202.7732,202.7732,14357.0
2018-10-09 12:10:00,223.67,223.79,223.6,223.6,7053.0,202.746,202.8547,202.6825,202.6825,7053.0
2018-10-09 12:15:00,223.61,223.73,223.5,223.5,12828.0,202.6916,202.8003,202.5919,202.5919,12828.0
2018-10-09 12:20:00,223.5,223.5,223.11,223.12,17858.0,202.5919,202.5919,202.2383,202.2474,17858.0
2018-10-09 12:25:00,223.1,223.14,222.9,222.93,16744.0,202.2293,202.2655,202.048,202.0752,16744.0
2018-10-09 12:30:00,222.88,222.97,222.69,222.74,14897.0,202.0299,202.1114,201.8576,201.903,14897.0
2018-10-09 12:35:00,222.75,223.07,222.75,222.98,11280.0,201.912,202.2021,201.912,202.1205,11280.0
2018-10-09 12:40:00,222.96,223.11,222.73,222.74,15756.0,202.1024,202.2383,201.8939,201.903,15756.0
2018-10-09 12:45:00,222.75,222.95,222.57,222.83,25350.0,201.912,202.0933,201.7489,201.9845,25350.0
2018-10-09 12:50:00,222.84,223.05,222.8,222.97,16291.0,201.9936,202.184,201.9573,202.1114,16291.0
2018-10-09 12:55:00,222.91,223.14,222.87,222.91,8692.0,202.0571,202.2655,202.0208,202.0571,8692.0
2018-10-09 13:00:00,222.9,222.92,222.56,222.68,17522.0,202.048,202.0661,201.7398,201.8486,17522.0
2018-10-09 13:05:00,222.67,222.86,222.64,222.76,10787.0,201.8395,202.0117,201.8123,201.9211,10787.0
2018-10-09 13:10:00,222.76,223.2,222.74,223.15,22126.0,201.9211,202.3199,201.903,202.2746,22126.0
2018-10-09 13:15:00,223.14,223.46,223.13,223.33,18178.0,202.2655,202.5556,202.2565,202.4378,18178.0
2018-10-09 13:20:00,223.33,223.65,223.28,223.41,12761.0,202.4378,202.7278,202.3924,202.5103,12761.0
2018-10-09 13:25:00,223.43,223.45,223.2,223.3,8045.0,202.5284,202.5465,202.3199,202.4106,8045.0
2018-10-09 13:30:00,223.25,223.36,223.17,223.24,8413.0,202.3652,202.465,202.2927,202.3562,8413.0
2018-10-09 13:35:00,223.2,223.22,222.95,223.14,8662.0,202.3199,202.3381,202.0933,202.2655,8662.0
2018-10-09 13:40:00,223.1,223.27,222.9,223.0,13611.0,202.2293,202.3834,202.048,202.1386,13611.0
2018-10-09 13:45:00,223.03,223.4,222.98,223.4,9524.0,202.1658,202.5012,202.1205,202.5012,9524.0
2018-10-09 13:50:00,223.4,223.49,223.17,223.42,10975.0,202.5012,202.5828,202.2927,202.5193,10975.0
2018-10-09 13:55:00,223.46,223.88,223.42,223.77,21828.0,202.5556,202.9363,202.5193,202.8366,21828.0
2018-10-09 14:00:00,223.76,223.82,223.62,223.71,8163.0,202.8275,202.8819,202.7006,202.7822,8163.0
2018-10-09 14:05:00,223.69,224.02,223.57,224.02,10239.0,202.7641,203.0632,202.6553,203.0632,10239.0
2018-10-09 14:10:00,224.03,224.19,223.88,224.11,11194.0,203.0723,203.2173,202.9363,203.1448,11194.0
2018-10-09 14:15:00,224.15,224.28,223.96,223.96,9789.0,203.1811,203.2989,203.0088,203.0088,9789.0
2018-10-09 14:20:00,223.97,224.13,223.89,223.97,12744.0,203.0179,203.1629,202.9454,203.0179,12744.0
2018-10-09 14:25:00,223.97,224.06,223.86,223.96,9312.0,203.0179,203.0995,202.9182,203.0088,9312.0
2018-10-09 14:30:00,223.97,224.06,223.88,223.93,10326.0,203.0179,203.0995,202.9363,202.9816,10326.0
2018-10-09 14:35:00,223.85,223.95,223.64,223.95,12131.0,202.9091,202.9998,202.7188,202.9998,12131.0
2018-10-09 14:40:00,223.96,224.07,223.92,223.96,15032.0,203.0088,203.1085,202.9726,203.0088,15032.0
2018-10-09 14:45:00,223.97,223.98,223.78,223.95,15824.0,203.0179,203.027,202.8457,202.9998,15824.0
2018-10-09 14:50:00,223.96,224.12,223.8,223.92,19055.0,203.0088,203.1539,202.8638,202.9726,19055.0
2018-10-09 14:55:00,223.94,223.96,223.78,223.89,12860.0,202.9907,203.0088,202.8457,202.9454,12860.0
2018-10-09 15:00:00,223.88,224.01,223.84,223.84,12123.0,202.9363,203.0542,202.9001,202.9001,12123.0
2018-10-09 15:05:00,223.84,224.04,223.78,223.94,10762.0,202.9001,203.0813,202.8457,202.9907,10762.0
2018-10-09 15:10:00,223.9,224.11,223.83,224.05,18611.0,202.9544,203.1448,202.891,203.0904,18611.0
2018-10-09 15:15:00,224.05,224.12,223.88,223.98,32565.0,203.0904,203.1539,202.9363,203.027,32565.0
2018-10-09 15:20:00,223.97,223.97,223.65,223.66,15040.0,203.0179,203.0179,202.7278,202.7369,15040.0
2018-10-09 15:25:00,223.7,223.89,223.63,223.84,12704.0,202.7732,202.9454,202.7097,202.9001,12704.0
2018-10-09 15:30:00,223.81,223.97,223.73,223.97,17662.0,202.8729,203.0179,202.8003,203.0179,17662.0
2018-10-09 15:35:00,223.95,224.14,223.9,224.11,22463.0,202.9998,203.172,202.9544,203.1448,22463.0
2018-10-09 15:40:00,224.09,224.29,224.09,224.21,26687.0,203.1267,203.308,203.1267,203.2354,26687.0
2018-10-09 15:45:00,224.25,224.42,224.23,224.41,55938.0,203.2717,203.4258,203.2536,203.4167,55938.0
2018-10-09 15:50:00,224.39,224.42,223.98,224.42,70497.0,203.3986,203.4258,203.027,203.4258,70497.0
2018-10-09 15:55:00,224.41,224.43,224.18,224.18,116194.0,203.4167,203.4349,203.2082,203.2082,116194.0
2018-10-10 09:30:00,224.1,224.55,223.17,223.41,39043.0,203.1357,203.5436,202.2927,202.5103,39043.0
2018-10-10 09:35:00,223.52,223.69,223.12,223.51,15186.0,202.61,202.7641,202.2474,202.6009,15186.0
2018-10-10 09:40:00,223.68,224.11,223.36,223.53,19037.0,202.755,203.1448,202.465,202.6191,19037.0
2018-10-10 09:45:00,223.47,223.93,223.47,223.6,14698.0,202.5647,202.9816,202.5647,202.6825,14698.0
2018-10-10 09:50:00,223.53,223.85,223.39,223.59,14310.0,202.6191,202.9091,202.4922,202.6734,14310.0
2018-10-10 09:55:00,223.56,223.65,223.35,223.37,14538.0,202.6462,202.7278,202.4559,202.474,14538.0
2018-10-10 10:00:00,223.43,224.07,223.23,223.39,30047.0,202.5284,203.1085,202.3471,202.4922,30047.0
2018-10-10 10:05:00,223.3,224.25,223.3,224.24,21587.0,202.4106,203.2717,202.4106,203.2626,21587.0
2018-10-10 10:10:00,224.24,224.49,224.11,224.41,20516.0,203.2626,203.4892,203.1448,203.4167,20516.0
2018-10-10 10:15:00,224.36,224.93,224.33,224.92,21484.0,203.3714,203.8881,203.3442,203.879,21484.0
2018-10-10 10:20:00,224.87,225.0,224.61,224.62,24818.0,203.8337,203.9515,203.598,203.6071,24818.0
2018-10-10 10:25:00,224.65,224.81,224.19,224.26,19419.0,203.6343,203.7793,203.2173,203.2808,19419.0
2018-10-10 10:30:00,224.3,224.39,223.74,224.09,15441.0,203.317,203.3986,202.8094,203.1267,15441.0
2018-10-10 10:35:00,224.05,224.2,223.98,224.03,12339.0,203.0904,203.2264,203.027,203.0723,12339.0
2018-10-10 10:40:00,224.09,224.49,224.02,224.27,15586.0,203.1267,203.4892,203.0632,203.2898,15586.0
2018-10-10 10:45:00,224.28,224.4,224.18,224.24,16891.0,203.2989,203.4077,203.2082,203.2626,16891.0
2018-10-10 10:50:00,224.3,224.59,224.27,224.51,10964.0,203.317,203.5799,203.2898,203.5074,10964.0
2018-10-10 10:55:00,224.51,224.51,224.19,224.36,25262.0,203.5074,203.5074,203.2173,203.3714,25262.0
2018-10-10 11:00:00,224.28,224.48,224.18,224.19,14777.0,203.2989,203.4802,203.2082,203.2173,14777.0
2018-10-10 11:05:00,224.24,224.33,224.0,224.01,11527.0,203.2626,203.3442,203.0451,203.0542,11527.0
2018-10-10 11:10:00,224.0,224.27,223.83,224.16,13553.0,203.0451,203.2898,202.891,203.1901,13553.0
2018-10-10 11:15:00,224.11,224.27,223.88,223.97,16061.0,203.1448,203.2898,202.9363,203.0179,16061.0
2018-10-10 11:20:00,223.99,224.06,223.56,223.76,14882.0,203.036,203.0995,202.6462,202.8275,14882.0
2018-10-10 11:25:00,223.72,224.0,223.6,223.73,17309.0,202.7913,203.0451,202.6825,202.8003,17309.0
2018-10-10 11:30:00,223.77,223.82,223.4,223.52,13683.0,202.8366,202.8819,202.5012,202.61,13683.0
2018-10-10 11:35:00,223.63,223.69,223.22,223.31,19880.0,202.7097,202.7641,202.3381,202.4196,19880.0
2018-10-10 11:40:00,223.27,223.77,223.26,223.71,12847.0,202.3834,202.8366,202.3743,202.7822,12847.0
2018-10-10 11:45:00,223.67,223.7,223.5,223.64,13881.0,202.746,202.7732,202.5919,202.7188,13881.0
2018-10-10 11:50:00,223.57,223.91,223.54,223.9,10665.0,202.6553,202.9635,202.6281,202.9544,10665.0
2018-10-10 11:55:00,223.89,223.94,223.62,223.62,12710.0,202.9454,202.9907,202.7006,202.7006,12710.0
2018-10-10 12:00:00,223.59,223.75,223.54,223.75,13318.0,202.6734,202.8185,202.6281,202.8185,13318.0
2018-10-10 12:05:00,223.74,223.83,223.57,223.7,17686.0,202.8094,202.891,202.6553,202.7732,17686.0
2018-10-10 12:10:00,223.67,224.0,223.63,224.0,10194.0,202.746,203.0451,202.7097,203.0451,10194.0
2018-10-10 12:15:00,224.0,224.09,223.88,224.04,14051.0,203.0451,203.1267,202.9363,203.0813,14051.0
2018-10-10 12:20:00,224.01,224.03,223.76,223.76,7247.0,203.0542,203.0723,202.8275,202.8275,7247.0
2018-10-10 12:25:00,223.78,223.82,223.55,223.59,7719.0,202.8457,202.8819,202.6372,202.6734,7719.0
2018-10-10 12:30:00,223.56,223.66,223.36,223.44,10622.0,202.6462,202.7369,202.465,202.5375,10622.0
2018-10-10 12:35:00,223.44,223.48,223.1,223.13,14966.0,202.5375,202.5737,202.2293,202.2565,14966.0
2018-10-10 12:40:00,223.13,223.36,222.91,223.03,12207.0,202.2565,202.465,202.0571,202.1658,12207.0
2018-10-10 12:45:00,223.01,223.13,222.82,223.0,9549.0,202.1477,202.2565,201.9755,202.1386,9549.0
2018-10-10 12:50:00,222.99,223.19,222.91,222.98,8789.0,202.1296,202.3109,202.0571,202.1205,8789.0
2018-10-10 12:55:00,222.98,223.06,222.55,222.59,16822.0,202.1205,202.193,201.7307,201.767,16822.0
2018-10-10 13:00:00,222.56,222.59,222.09,222.15,11225.0,201.7398,201.767,201.3138,201.3682,11225.0
2018-10-10 13:05:00,222.14,222.37,222.13,222.34,11079.0,201.3591,201.5676,201.35,201.5404,11079.0
2018-10-10 13:10:00,222.29,222.98,222.24,222.89,21396.0,201.4951,202.1205,201.4497,202.0389,21396.0
2018-10-10 13:15:00,222.88,223.02,222.8,222.96,14333.0,202.0299,202.1568,201.9573,202.1024,14333.0
2018-10-10 13:20:00,222.91,223.05,222.87,222.93,10389.0,202.0571,202.184,202.0208,202.0752,10389.0
2018-10-10 13:25:00,222.88,222.9,222.63,222.78,8960.0,202.0299,202.048,201.8032,201.9392,8960.0
2018-10-10 13:30:00,222.75,222.96,222.62,222.92,6880.0,201.912,202.1024,201.7942,202.0661,6880.0
2018-10-10 13:35:00,222.98,222.98,222.56,222.65,8192.0,202.1205,202.1205,201.7398,201.8214,8192.0
2018-10-10 13:40:00,222.8,222.81,222.34,222.51,12100.0,201.9573,201.9664,201.5404,201.6945,12100.0
2018-10-10 13:45:00,222.54,222.61,222.4,222.52,16888.0,201.7217,201.7851,201.5948,201.7035,16888.0
2018-10-10 13:50:00,222.54,222.55,222.42,222.48,7119.0,201.7217,201.7307,201.6129,201.6673,7119.0
2018-10-10 13:55:00,222.53,222.53,222.32,222.51,8447.0,201.7126,201.7126,201.5222,201.6945,8447.0
2018-10-10 14:00:00,222.53,222.56,222.26,222.31,15346.0,201.7126,201.7398,201.4679,201.5132,15346.0
2018-10-10 14:05:00,222.31,222.31,222.05,222.06,28341.0,201.5132,201.5132,201.2775,201.2866,28341.0
2018-10-10 14:10:00,222.08,222.57,222.06,222.26,19621.0,201.3047,201.7489,201.2866,201.4679,19621.0
2018-10-10 14:15:00,222.32,222.66,222.32,222.45,22960.0,201.5222,201.8304,201.5222,201.6401,22960.0
2018-10-10 14:20:00,222.43,222.55,222.24,222.52,14145.0,201.622,201.7307,201.4497,201.7035,14145.0
2018-10-10 14:25:00,222.55,222.77,222.33,222.75,29038.0,201.7307,201.9302,201.5313,201.912,29038.0
2018-10-10 14:30:00,222.73,222.91,222.56,222.56,13648.0,201.8939,202.0571,201.7398,201.7398,13648.0
2018-10-10 14:35:00,222.6,222.73,222.42,222.56,23071.0,201.7761,201.8939,201.6129,201.7398,23071.0
2018-10-10 14:40:00,222.59,222.61,222.41,222.44,15692.0,201.767,201.7851,201.6038,201.631,15692.0
2018-10-10 14:45:00,222.44,222.81,222.44,222.71,26561.0,201.631,201.9664,201.631,201.8758,26561.0
2018-10-10 14:50:00,222.66,222.74,222.35,222.44,16508.0,201.8304,201.903,201.5494,201.631,16508.0
2018-10-10 14:55:00,222.4,222.98,222.38,222.98,12136.0,201.5948,202.1205,201.5766,202.1205,12136.0
2018-10-10 15:00:00,222.92,223.18,222.85,222.99,36921.0,202.0661,202.3018,202.0027,202.1296,36921.0
2018-10-10 15:05:00,222.96,223.05,222.32,222.5,30466.0,202.1024,202.184,201.5222,201.6854,30466.0
2018-10-10 15:10:00,222.5,222.5,222.22,222.28,17866.0,201.6854,201.6854,201.4316,201.486,17866.0
2018-10-10 15:15:00,222.3,222.44,222.05,222.2,39818.0,201.5041,201.631,201.2775,201.4135,39818.0
2018-10-10 15:20:00,222.22,222.56,222.22,222.48,19104.0,201.4316,201.7398,201.4316,201.6673,19104.0
2018-10-10 15:25:00,222.44,222.84,222.35,222.78,15912.0,201.631,201.9936,201.5494,201.9392,15912.0
2018-10-10 15:30:00,222.79,222.8,222.38,222.43,29332.0,201.9483,201.9573,201.5766,201.622,29332.0
2018-10-10 15:35:00,222.38,222.39,222.01,222.02,19500.0,201.5766,201.5857,201.2412,201.2503,19500.0
2018-10-10 15:40:00,222.0,222.02,221.59,221.88,45786.0,201.2322,201.2503,200.8605,201.1234,45786.0
2018-10-10 15:45:00,221.86,222.78,221.5,222.7,69510.0,201.1053,201.9392,200.779,201.8667,69510.0
2018-10-10 15:50:00,222.61,222.73,221.73,221.73,79567.0,201.7851,201.8939,200.9874,200.9874,79567.0
2018-10-10 15:55:00,221.71,221.74,221.04,221.05,174121.0,200.9693,200.9965,200.362,200.3711,174121.0
2018-10-11 09:30:00,222.91,223.95,222.75,223.31,107192.0,202.0571,202.9998,201.912,202.4196,107192.0
2018-10-11 09:35:00,223.24,223.57,222.8,223.45,35630.0,202.3562,202.6553,201.9573,202.5465,35630.0
2018-10-11 09:40:00,223.37,223.72,223.16,223.57,40600.0,202.474,202.7913,202.2837,202.6553,40600.0
2018-10-11 09:45:00,223.52,224.4,223.29,224.36,49173.0,202.61,203.4077,202.4015,203.3714,49173.0
2018-10-11 09:50:00,224.28,224.48,223.68,223.82,51412.0,203.2989,203.4802,202.755,202.8819,51412.0
2018-10-11 09:55:00,223.93,224.52,223.72,224.43,66421.0,202.9816,203.5164,202.7913,203.4349,66421.0
2018-10-11 10:00:00,224.5,224.99,224.26,224.5,69401.0,203.4983,203.9425,203.2808,203.4983,69401.0
2018-10-11 10:05:00,224.5,225.07,224.27,224.92,46093.0,203.4983,204.015,203.2898,203.879,46093.0
2018-10-11 10:10:00,224.99,225.18,224.74,225.18,34427.0,203.9425,204.1147,203.7159,204.1147,34427.0
2018-10-11 10:15:00,225.09,225.27,224.32,224.51,57642.0,204.0331,204.1963,203.3352,203.5074,57642.0
2018-10-11 10:20:00,224.48,224.54,223.52,223.52,36301.0,203.4802,203.5346,202.61,202.61,36301.0
2018-10-11 10:25:00,223.58,223.95,223.57,223.76,20149.0,202.6644,202.9998,202.6553,202.8275,20149.0
2018-10-11 10:30:00,223.64,224.08,223.56,223.64,18134.0,202.7188,203.1176,202.6462,202.7188,18134.0
2018-10-11 10:35:00,223.64,223.82,223.3,223.5,20726.0,202.7188,202.8819,202.4106,202.5919,20726.0
2018-10-11 10:40:00,223.47,223.63,223.34,223.57,23380.0,202.5647,202.7097,202.4468,202.6553,23380.0
2018-10-11 10:45:00,223.6,223.7,223.27,223.29,39025.0,202.6825,202.7732,202.3834,202.4015,39025.0
2018-10-11 10:50:00,223.3,223.69,223.12,223.49,36648.0,202.4106,202.7641,202.2474,202.5828,36648.0
2018-10-11 10:55:00,223.48,223.63,223.06,223.06,19085.0,202.5737,202.7097,202.193,202.193,19085.0
2018-10-11 11:00:00,223.06,223.14,222.22,222.4,29935.0,202.193,202.2655,201.4316,201.5948,29935.0
2018-10-11 11:05:00,222.4,222.96,222.37,222.84,19948.0,201.5948,202.1024,201.5676,201.9936,19948.0
2018-10-11 11:10:00,222.8,222.92,222.31,222.41,21869.0,201.9573,202.0661,201.5132,201.6038,21869.0
2018-10-11 11:15:00,222.34,222.99,222.27,222.73,31431.0,201.5404,202.1296,201.4769,201.8939,31431.0
2018-10-11 11:20:00,222.72,223.36,222.72,223.14,26409.0,201.8848,202.465,201.8848,202.2655,26409.0
2018-10-11 11:25:00,223.16,223.3,222.76,223.03,13838.0,202.2837,202.4106,201.9211,202.1658,13838.0
2018-10-11 11:30:00,223.07,223.27,222.87,223.17,14109.0,202.2021,202.3834,202.0208,202.2927,14109.0
2018-10-11 11:35:00,223.16,223.16,222.46,222.77,12799.0,202.2837,202.2837,201.6492,201.9302,12799.0
2018-10-11 11:40:00,222.86,223.22,222.57,222.89,19078.0,202.0117,202.3381,201.7489,202.0389,19078.0
2018-10-11 11:45:00,222.87,223.43,222.68,223.43,19416.0,202.0208,202.5284,201.8486,202.5284,19416.0
2018-10-11 11:50:00,223.42,223.65,223.07,223.49,22005.0,202.5193,202.7278,202.2021,202.5828,22005.0
2018-10-11 11:55:00,223.53,223.56,223.24,223.28,13438.0,202.6191,202.6462,202.3562,202.3924,13438.0
2018-10-11 12:00:00,223.26,223.69,223.21,223.6,25851.0,202.3743,202.7641,202.329,202.6825,25851.0
2018-10-11 12:05:00,223.56,223.79,223.43,223.57,27005.0,202.6462,202.8547,202.5284,202.6553,27005.0
2018-10-11 12:10:00,223.56,224.09,223.54,223.9,28376.0,202.6462,203.1267,202.6281,202.9544,28376.0
2018-10-11 12:15:00,223.91,224.33,223.91,224.29,11384.0,202.9635,203.3442,202.9635,203.308,11384.0
2018-10-11 12:20:00,224.29,225.08,224.29,225.03,42898.0,203.308,204.0241,203.308,203.9787,42898.0
2018-10-11 12:25:00,225.03,225.28,224.94,225.16,48434.0,203.9787,204.2053,203.8972,204.0966,48434.0
2018-10-11 12:30:00,225.12,225.13,224.8,224.99,39459.0,204.0603,204.0694,203.7702,203.9425,39459.0
2018-10-11 12:35:00,224.97,225.23,224.89,224.9,27276.0,203.9243,204.16,203.8518,203.8609,27276.0
2018-10-11 12:40:00,224.89,225.32,224.88,225.25,27713.0,203.8518,204.2416,203.8428,204.1782,27713.0
2018-10-11 12:45:00,225.28,225.29,224.61,224.61,16295.0,204.2053,204.2144,203.598,203.598,16295.0
2018-10-11 12:50:00,224.68,224.77,224.35,224.64,14977.0,203.6615,203.7431,203.3623,203.6252,14977.0
2018-10-11 12:55:00,224.68,224.81,224.4,224.7,9755.0,203.6615,203.7793,203.4077,203.6796,9755.0
2018-10-11 13:00:00,224.69,224.69,224.11,224.11,11540.0,203.6705,203.6705,203.1448,203.1448,11540.0
2018-10-11 13:05:00,224.18,224.35,224.16,224.2,10300.0,203.2082,203.3623,203.1901,203.2264,10300.0
2018-10-11 13:10:00,224.17,224.87,224.07,224.83,23489.0,203.1992,203.8337,203.1085,203.7974,23489.0
2018-10-11 13:15:00,224.87,224.99,224.72,224.84,15282.0,203.8337,203.9425,203.6977,203.8065,15282.0
2018-10-11 13:20:00,224.84,224.96,224.75,224.76,17425.0,203.8065,203.9153,203.7249,203.734,17425.0
2018-10-11 13:25:00,224.8,225.08,224.76,224.97,27043.0,203.7702,204.0241,203.734,203.9243,27043.0
2018-10-11 13:30:00,225.12,225.19,224.76,224.85,10640.0,204.0603,204.1238,203.734,203.8156,10640.0
2018-10-11 13:35:00,224.89,224.9,224.6,224.83,10854.0,203.8518,203.8609,203.589,203.7974,10854.0
2018-10-11 13:40:00,224.84,224.96,224.51,224.55,9854.0,203.8065,203.9153,203.5074,203.5436,9854.0
2018-10-11 13:45:00,224.59,224.62,224.35,224.35,19185.0,203.5799,203.6071,203.3623,203.3623,19185.0
2018-10-11 13:50:00,224.28,224.34,223.95,224.33,20610.0,203.2989,203.3533,202.9998,203.3442,20610.0
2018-10-11 13:55:00,224.3,224.66,224.24,224.58,14945.0,203.317,203.6433,203.2626,203.5708,14945.0
2018-10-11 14:00:00,224.56,224.67,224.17,224.39,16309.0,203.5527,203.6524,203.1992,203.3986,16309.0
2018-10-11 14:05:00,224.42,224.56,224.11,224.2,13018.0,203.4258,203.5527,203.1448,203.2264,13018.0
2018-10-11 14:10:00,224.22,224.22,223.54,223.64,19103.0,203.2445,203.2445,202.6281,202.7188,19103.0
2018-10-11 14:15:00,223.72,223.74,223.32,223.52,15055.0,202.7913,202.8094,202.4287,202.61,15055.0
2018-10-11 14:20:00,223.49,223.71,223.21,223.24,28016.0,202.5828,202.7822,202.329,202.3562,28016.0
2018-10-11 14:25:00,223.22,223.4,223.09,223.2,33439.0,202.3381,202.5012,202.2202,202.3199,33439.0
2018-10-11 14:30:00,223.05,223.23,222.95,222.95,31904.0,202.184,202.3471,202.0933,202.0933,31904.0
2018-10-11 14:35:00,222.92,223.0,222.43,222.91,41439.0,202.0661,202.1386,201.622,202.0571,41439.0
2018-10-11 14:40:00,222.89,222.9,221.76,221.82,36551.0,202.0389,202.048,201.0146,201.069,36551.0
2018-10-11 14:45:00,221.83,222.33,220.93,222.16,40822.0,201.0781,201.5313,200.2623,201.3772,40822.0
2018-10-11 14:50:00,221.99,222.44,221.67,222.26,33729.0,201.2231,201.631,200.9331,201.4679,33729.0
2018-10-11 14:55:00,222.23,222.23,221.63,221.99,14239.0,201.4407,201.4407,200.8968,201.2231,14239.0
2018-10-11 15:00:00,221.83,222.43,221.57,222.38,32635.0,201.0781,201.622,200.8424,201.5766,32635.0
2018-10-11 15:05:00,222.3,222.38,221.79,221.79,40438.0,201.5041,201.5766,201.0418,201.0418,40438.0
2018-10-11 15:10:00,221.82,222.65,221.53,222.49,36649.0,201.069,201.8214,200.8062,201.6763,36649.0
2018-10-11 15:15:00,222.41,223.38,222.35,223.29,33102.0,201.6038,202.4831,201.5494,202.4015,33102.0
2018-10-11 15:20:00,223.36,223.53,222.98,223.4,30254.0,202.465,202.6191,202.1205,202.5012,30254.0
2018-10-11 15:25:00,223.56,223.56,223.0,223.04,25810.0,202.6462,202.6462,202.1386,202.1749,25810.0
2018-10-11 15:30:00,223.03,223.45,222.86,223.1,34012.0,202.1658,202.5465,202.0117,202.2293,34012.0
2018-10-11 15:35:00,223.12,223.4,222.57,223.09,49455.0,202.2474,202.5012,201.7489,202.2202,49455.0
2018-10-11 15:40:00,223.03,223.29,222.61,222.61,44667.0,202.1658,202.4015,201.7851,201.7851,44667.0
2018-10-11 15:45:00,222.61,222.92,221.82,221.85,72754.0,201.7851,202.0661,201.069,201.0962,72754.0
2018-10-11 15:50:00,221.91,222.46,221.58,222.17,66655.0,201.1506,201.6492,200.8515,201.3863,66655.0
2018-10-11 15:55:00,222.18,222.61,221.82,221.83,221022.0,201.3953,201.7851,201.069,201.0781,221022.0
2018-10-12 09:30:00,225.2,225.55,223.51,223.62,98469.0,204.1328,204.4501,202.6009,202.7006,98469.0
2018-10-12 09:35:00,223.78,224.29,223.39,224.05,32717.0,202.8457,203.308,202.4922,203.0904,32717.0
2018-10-12 09:40:00,224.09,224.51,223.98,224.4,31467.0,203.1267,203.5074,203.027,203.4077,31467.0
2018-10-12 09:45:00,224.33,224.85,224.25,224.48,30756.0,203.3442,203.8156,203.2717,203.4802,30756.0
2018-10-12 09:50:00,224.48,224.52,224.01,224.22,30052.0,203.4802,203.5164,203.0542,203.2445,30052.0
2018-10-12 09:55:00,224.24,224.86,224.22,224.86,22417.0,203.2626,203.8246,203.2445,203.8246,22417.0
2018-10-12 10:00:00,224.82,225.18,224.51,225.08,30311.0,203.7884,204.1147,203.5074,204.0241,30311.0
2018-10-12 10:05:00,225.08,225.33,224.92,225.33,25916.0,204.0241,204.2507,203.879,204.2507,25916.0
2018-10-12 10:10:00,225.31,225.32,224.88,225.04,24656.0,204.2325,204.2416,203.8428,203.9878,24656.0
2018-10-12 10:15:00,225.04,225.27,224.69,224.98,27861.0,203.9878,204.1963,203.6705,203.9334,27861.0
2018-10-12 10:20:00,225.0,225.05,224.65,224.83,11919.0,203.9515,203.9969,203.6343,203.7974,11919.0
2018-10-12 10:25:00,224.79,225.0,224.56,224.69,16103.0,203.7612,203.9515,203.5527,203.6705,16103.0
2018-10-12 10:30:00,224.71,224.99,224.64,224.88,29533.0,203.6887,203.9425,203.6252,203.8428,29533.0
2018-10-12 10:35:00,224.85,225.59,224.78,225.18,37183.0,203.8156,204.4863,203.7521,204.1147,37183.0
2018-10-12 10:40:00,225.2,225.54,225.19,225.49,15747.0,204.1328,204.441,204.1238,204.3957,15747.0
2018-10-12 10:45:00,225.49,225.59,225.31,225.48,23223.0,204.3957,204.4863,204.2325,204.3866,23223.0
2018-10-12 10:50:00,225.42,225.9,225.38,225.9,29976.0,204.3322,204.7673,204.296,204.7673,29976.0
2018-10-12 10:55:00,225.84,225.84,225.38,225.45,22966.0,204.713,204.713,204.296,204.3594,22966.0
2018-10-12 11:00:00,225.45,225.72,225.19,225.29,12560.0,204.3594,204.6042,204.1238,204.2144,12560.0
2018-10-12 11:05:00,225.29,225.6,225.05,225.54,18205.0,204.2144,204.4954,203.9969,204.441,18205.0
2018-10-12 11:10:00,225.54,225.71,225.36,225.49,20099.0,204.441,204.5951,204.2779,204.3957,20099.0
2018-10-12 11:15:00,225.47,225.72,225.37,225.59,19418.0,204.3776,204.6042,204.2869,204.4863,19418.0
2018-10-12 11:20:00,225.58,225.69,225.47,225.52,14501.0,204.4773,204.577,204.3776,204.4229,14501.0
2018-10-12 11:25:00,225.54,225.54,224.92,225.18,17014.0,204.441,204.441,203.879,204.1147,17014.0
2018-10-12 11:30:00,225.15,225.95,225.13,225.88,41432.0,204.0875,204.8127,204.0694,204.7492,41432.0
2018-10-12 11:35:00,225.86,225.91,225.44,225.44,20924.0,204.7311,204.7764,204.3504,204.3504,20924.0
2018-10-12 11:40:00,225.42,225.44,225.14,225.21,19917.0,204.3322,204.3504,204.0784,204.1419,19917.0
2018-10-12 11:45:00,225.16,225.27,224.84,225.24,18240.0,204.0966,204.1963,203.8065,204.1691,18240.0
2018-10-12 11:50:00,225.25,225.45,225.15,225.3,14953.0,204.1782,204.3594,204.0875,204.2235,14953.0
2018-10-12 11:55:00,225.26,225.45,225.13,225.17,11288.0,204.1872,204.3594,204.0694,204.1056,11288.0
2018-10-12 12:00:00,225.12,225.24,224.71,224.73,15975.0,204.0603,204.1691,203.6887,203.7068,15975.0
2018-10-12 12:05:00,224.79,224.9,224.55,224.81,15732.0,203.7612,203.8609,203.5436,203.7793,15732.0
2018-10-12 12:10:00,224.78,224.98,224.63,224.72,9022.0,203.7521,203.9334,203.6162,203.6977,9022.0
2018-10-12 12:15:00,224.65,224.76,224.35,224.42,15705.0,203.6343,203.734,203.3623,203.4258,15705.0
2018-10-12 12:20:00,224.38,224.62,224.27,224.53,8021.0,203.3895,203.6071,203.2898,203.5255,8021.0
2018-10-12 12:25:00,224.55,224.55,224.01,224.24,10951.0,203.5436,203.5436,203.0542,203.2626,10951.0
2018-10-12 12:30:00,224.18,224.36,224.04,224.16,9067.0,203.2082,203.3714,203.0813,203.1901,9067.0
2018-10-12 12:35:00,224.16,224.17,223.75,223.79,14150.0,203.1901,203.1992,202.8185,202.8547,14150.0
2018-10-12 12:40:00,223.81,223.96,223.65,223.71,8668.0,202.8729,203.0088,202.7278,202.7822,8668.0
2018-10-12 12:45:00,223.8,223.94,223.56,223.61,12375.0,202.8638,202.9907,202.6462,202.6916,12375.0
2018-10-12 12:50:00,223.57,223.82,223.55,223.81,14438.0,202.6553,202.8819,202.6372,202.8729,14438.0
2018-10-12 12:55:00,223.79,224.2,223.79,224.11,14128.0,202.8547,203.2264,202.8547,203.1448,14128.0
2018-10-12 13:00:00,224.08,224.62,223.96,224.62,19358.0,203.1176,203.6071,203.0088,203.6071,19358.0
2018-10-12 13:05:00,224.62,224.82,224.45,224.68,13875.0,203.6071,203.7884,203.453,203.6615,13875.0
2018-10-12 13:10:00,224.81,225.05,224.77,224.82,17067.0,203.7793,203.9969,203.7431,203.7884,17067.0
2018-10-12 13:15:00,224.85,224.92,224.67,224.87,20221.0,203.8156,203.879,203.6524,203.8337,20221.0
2018-10-12 13:20:00,224.9,225.14,224.84,225.05,12054.0,203.8609,204.0784,203.8065,203.9969,12054.0
2018-10-12 13:25:00,225.04,225.22,224.86,225.14,19999.0,203.9878,204.151,203.8246,204.0784,19999.0
2018-10-12 13:30:00,225.12,225.12,224.53,224.57,12390.0,204.0603,204.0603,203.5255,203.5618,12390.0
2018-10-12 13:35:00,224.51,224.51,224.15,224.35,20268.0,203.5074,203.5074,203.1811,203.3623,20268.0
2018-10-12 13:40:00,224.38,224.75,224.34,224.75,16185.0,203.3895,203.7249,203.3533,203.7249,16185.0
2018-10-12 13:45:00,224.74,225.07,224.68,224.95,8820.0,203.7159,204.015,203.6615,203.9062,8820.0
2018-10-12 13:50:00,225.0,225.0,224.54,224.95,8259.0,203.9515,203.9515,203.5346,203.9062,8259.0
2018-10-12 13:55:00,224.93,224.95,224.68,224.81,8237.0,203.8881,203.9062,203.6615,203.7793,8237.0
2018-10-12 14:00:00,224.86,224.95,224.42,224.48,10930.0,203.8246,203.9062,203.4258,203.4802,10930.0
2018-10-12 14:05:00,224.49,224.65,224.29,224.49,18180.0,203.4892,203.6343,203.308,203.4892,18180.0
2018-10-12 14:10:00,224.43,224.43,224.01,224.05,12674.0,203.4349,203.4349,203.0542,203.0904,12674.0
2018-10-12 14:15:00,224.03,224.65,224.02,224.55,11481.0,203.0723,203.6343,203.0632,203.5436,11481.0
2018-10-12 14:20:00,224.55,224.71,224.2,224.31,10130.0,203.5436,203.6887,203.2264,203.3261,10130.0
2018-10-12 14:25:00,224.3,224.74,224.24,224.66,13731.0,203.317,203.7159,203.2626,203.6433,13731.0
2018-10-12 14:30:00,224.8,224.8,224.45,224.77,29313.0,203.7702,203.7702,203.453,203.7431,29313.0
2018-10-12 14:35:00,224.73,224.98,224.72,224.87,17843.0,203.7068,203.9334,203.6977,203.8337,17843.0
2018-10-12 14:40:00,224.91,225.06,224.67,224.79,14601.0,203.87,204.0059,203.6524,203.7612,14601.0
2018-10-12 14:45:00,224.81,224.91,224.7,224.76,15475.0,203.7793,203.87,203.6796,203.734,15475.0
2018-10-12 14:50:00,224.75,225.46,224.74,225.41,20113.0,203.7249,204.3685,203.7159,204.3232,20113.0
2018-10-12 14:55:00,225.41,225.67,225.35,225.63,13736.0,204.3232,204.5589,204.2688,204.5226,13736.0
2018-10-12 15:00:00,225.66,225.79,225.32,225.57,18870.0,204.5498,204.6676,204.2416,204.4682,18870.0
2018-10-12 15:05:00,225.55,226.13,225.53,226.1,31930.0,204.4501,204.9758,204.432,204.9486,31930.0
2018-10-12 15:10:00,226.13,226.42,226.1,226.3,29772.0,204.9758,205.2387,204.9486,205.1299,29772.0
2018-10-12 15:15:00,226.25,226.31,226.05,226.16,28392.0,205.0846,205.139,204.9033,205.003,28392.0
2018-10-12 15:20:00,226.2,226.36,226.14,226.32,28713.0,205.0393,205.1843,204.9849,205.1481,28713.0
2018-10-12 15:25:00,226.33,226.71,226.32,226.68,51466.0,205.1571,205.5016,205.1481,205.4744,51466.0
2018-10-12 15:30:00,226.71,226.95,226.46,226.87,46974.0,205.5016,205.7191,205.275,205.6466,46974.0
2018-10-12 15:35:00,226.86,226.9,226.63,226.9,40124.0,205.6375,205.6738,205.4291,205.6738,40124.0
2018-10-12 15:40:00,226.91,227.24,226.84,227.24,66261.0,205.6829,205.982,205.6194,205.982,66261.0
2018-10-12 15:45:00,227.18,227.43,227.02,227.32,59558.0,205.9276,206.1542,205.7826,206.0545,59558.0
2018-10-12 15:50:00,227.3,227.62,227.3,227.5,113992.0,206.0364,206.3264,206.0364,206.2177,113992.0
2018-10-12 15:55:00,227.5,227.56,226.92,226.94,179480.0,206.2177,206.2721,205.6919,205.7101,179480.0
2018-10-15 09:30:00,226.25,226.94,226.02,226.08,44124.0,205.0846,205.7101,204.8761,204.9305,44124.0
2018-10-15 09:35:00,226.15,226.79,225.53,225.53,9256.0,204.994,205.5741,204.432,204.432,9256.0
2018-10-15 09:40:00,225.53,225.84,225.37,225.56,14721.0,204.432,204.713,204.2869,204.4592,14721.0
2018-10-15 09:45:00,225.6,225.69,225.37,225.55,17117.0,204.4954,204.577,204.2869,204.4501,17117.0
2018-10-15 09:50:00,225.52,225.72,225.3,225.33,7184.0,204.4229,204.6042,204.2235,204.2507,7184.0
2018-10-15 09:55:00,225.31,225.92,225.11,225.61,18916.0,204.2325,204.7855,204.0512,204.5045,18916.0
2018-10-15 10:00:00,225.63,226.05,225.58,225.95,22982.0,204.5226,204.9033,204.4773,204.8127,22982.0
2018-10-15 10:05:00,225.95,226.49,225.88,226.28,16752.0,204.8127,205.3022,204.7492,205.1118,16752.0
2018-10-15 10:10:00,226.22,226.67,226.2,226.36,37030.0,205.0574,205.4653,205.0393,205.1843,37030.0
2018-10-15 10:15:00,226.46,226.54,226.1,226.24,14817.0,205.275,205.3475,204.9486,205.0755,14817.0
2018-10-15 10:20:00,226.24,226.37,226.11,226.23,6623.0,205.0755,205.1934,204.9577,205.0665,6623.0
2018-10-15 10:25:00,226.17,226.23,225.85,225.86,9925.0,205.0121,205.0665,204.722,204.7311,9925.0
2018-10-15 10:30:00,225.82,226.29,225.8,226.16,35160.0,204.6948,205.1209,204.6767,205.003,35160.0
2018-10-15 10:35:00,226.16,226.27,226.11,226.25,5380.0,205.003,205.1027,204.9577,205.0846,5380.0
2018-10-15 10:40:00,226.22,226.29,226.0,226.0,6891.0,205.0574,205.1209,204.858,204.858,6891.0
2018-10-15 10:45:00,225.96,226.04,225.7,225.71,13392.0,204.8217,204.8942,204.5861,204.5951,13392.0
2018-10-15 10:50:00,225.66,226.11,225.65,226.03,5953.0,204.5498,204.9577,204.5407,204.8852,5953.0
2018-10-15 10:55:00,226.12,226.24,225.95,226.15,17427.0,204.9668,205.0755,204.8127,204.994,17427.0
2018-10-15 11:00:00,226.15,226.39,226.08,226.11,19166.0,204.994,205.2115,204.9305,204.9577,19166.0
2018-10-15 11:05:00,226.12,226.19,226.05,226.11,15605.0,204.9668,205.0302,204.9033,204.9577,15605.0
2018-10-15 11:10:00,226.05,226.08,225.82,225.9,9600.0,204.9033,204.9305,204.6948,204.7673,9600.0
2018-10-15 11:15:00,225.94,225.95,225.38,225.38,12237.0,204.8036,204.8127,204.296,204.296,12237.0
2018-10-15 11:20:00,225.4,225.55,225.34,225.46,15152.0,204.3141,204.4501,204.2597,204.3685,15152.0
2018-10-15 11:25:00,225.4,225.96,225.34,225.92,23724.0,204.3141,204.8217,204.2597,204.7855,23724.0
2018-10-15 11:30:00,225.92,226.04,225.6,225.66,15167.0,204.7855,204.8942,204.4954,204.5498,15167.0
2018-10-15 11:35:00,225.67,225.83,225.6,225.62,14240.0,204.5589,204.7039,204.4954,204.5135,14240.0
2018-10-15 11:40:00,225.65,225.8,225.53,225.8,8967.0,204.5407,204.6767,204.432,204.6767,8967.0
2018-10-15 11:45:00,225.75,225.8,225.6,225.74,9653.0,204.6314,204.6767,204.4954,204.6223,9653.0
2018-10-15 11:50:00,225.7,225.78,225.26,225.26,12614.0,204.5861,204.6586,204.1872,204.1872,12614.0
2018-10-15 11:55:00,225.32,225.47,225.11,225.21,12636.0,204.2416,204.3776,204.0512,204.1419,12636.0
2018-10-15 12:00:00,225.19,225.22,225.07,225.18,7732.0,204.1238,204.151,204.015,204.1147,7732.0
2018-10-15 12:05:00,225.22,225.22,224.77,224.88,12646.0,204.151,204.151,203.7431,203.8428,12646.0
2018-10-15 12:10:00,224.81,224.86,224.48,224.6,13920.0,203.7793,203.8246,203.4802,203.589,13920.0
2018-10-15 12:15:00,224.57,224.8,224.57,224.78,16406.0,203.5618,203.7702,203.5618,203.7521,16406.0
2018-10-15 12:20:00,224.82,224.91,224.7,224.8,9328.0,203.7884,203.87,203.6796,203.7702,9328.0
2018-10-15 12:25:00,224.85,224.87,224.75,224.8,8439.0,203.8156,203.8337,203.7249,203.7702,8439.0
2018-10-15 12:30:00,224.87,225.0,224.7,224.95,14115.0,203.8337,203.9515,203.6796,203.9062,14115.0
2018-10-15 12:35:00,224.94,225.1,224.92,225.0,10005.0,203.8972,204.0422,203.879,203.9515,10005.0
2018-10-15 12:40:00,225.03,225.06,224.9,224.92,4788.0,203.9787,204.0059,203.8609,203.879,4788.0
2018-10-15 12:45:00,224.97,225.16,224.92,225.16,8232.0,203.9243,204.0966,203.879,204.0966,8232.0
2018-10-15 12:50:00,225.21,225.43,225.15,225.22,5200.0,204.1419,204.3413,204.0875,204.151,5200.0
2018-10-15 12:55:00,225.23,225.31,225.22,225.28,3525.0,204.16,204.2325,204.151,204.2053,3525.0
2018-10-15 13:00:00,225.29,225.61,225.29,225.61,6722.0,204.2144,204.5045,204.2144,204.5045,6722.0
2018-10-15 13:05:00,225.65,225.86,225.61,225.7,15186.0,204.5407,204.7311,204.5045,204.5861,15186.0
2018-10-15 13:10:00,225.69,225.79,225.62,225.69,16215.0,204.577,204.6676,204.5135,204.577,16215.0
2018-10-15 13:15:00,225.66,225.78,225.59,225.63,9464.0,204.5498,204.6586,204.4863,204.5226,9464.0
2018-10-15 13:20:00,225.61,225.61,225.27,225.27,8003.0,204.5045,204.5045,204.1963,204.1963,8003.0
2018-10-15 13:25:00,225.29,225.35,225.09,225.23,13858.0,204.2144,204.2688,204.0331,204.16,13858.0
2018-10-15 13:30:00,225.24,225.58,225.17,225.58,14265.0,204.1691,204.4773,204.1056,204.4773,14265.0
2018-10-15 13:35:00,225.57,225.67,225.51,225.52,10352.0,204.4682,204.5589,204.4138,204.4229,10352.0
2018-10-15 13:40:00,225.53,225.68,225.51,225.6,25672.0,204.432,204.5679,204.4138,204.4954,25672.0
2018-10-15 13:45:00,225.6,225.64,225.45,225.57,10350.0,204.4954,204.5317,204.3594,204.4682,10350.0
2018-10-15 13:50:00,225.55,225.57,225.3,225.37,3700.0,204.4501,204.4682,204.2235,204.2869,3700.0
2018-10-15 13:55:00,225.44,225.57,225.41,225.53,6737.0,204.3504,204.4682,204.3232,204.432,6737.0
2018-10-15 14:00:00,225.55,225.55,225.21,225.29,6583.0,204.4501,204.4501,204.1419,204.2144,6583.0
2018-10-15 14:05:00,225.28,225.43,225.26,225.31,6429.0,204.2053,204.3413,204.1872,204.2325,6429.0
2018-10-15 14:10:00,225.37,225.37,224.95,224.97,6554.0,204.2869,204.2869,203.9062,203.9243,6554.0
2018-10-15 14:15:00,224.96,225.14,224.94,225.05,6300.0,203.9153,204.0784,203.8972,203.9969,6300.0
2018-10-15 14:20:00,225.14,225.17,225.04,225.09,13176.0,204.0784,204.1056,203.9878,204.0331,13176.0
2018-10-15 14:25:00,225.09,225.09,224.78,224.81,6901.0,204.0331,204.0331,203.7521,203.7793,6901.0
2018-10-15 14:30:00,224.77,224.77,224.63,224.71,18000.0,203.7431,203.7431,203.6162,203.6887,18000.0
2018-10-15 14:35:00,224.69,224.95,224.65,224.92,11526.0,203.6705,203.9062,203.6343,203.879,11526.0
2018-10-15 14:40:00,225.0,225.2,224.97,225.16,9350.0,203.9515,204.1328,203.9243,204.0966,9350.0
2018-10-15 14:45:00,225.16,225.38,225.06,225.35,23357.0,204.0966,204.296,204.0059,204.2688,23357.0
2018-10-15 14:50:00,225.37,225.67,225.37,225.47,31995.0,204.2869,204.5589,204.2869,204.3776,31995.0
2018-10-15 14:55:00,225.5,225.57,225.33,225.38,15813.0,204.4048,204.4682,204.2507,204.296,15813.0
2018-10-15 15:00:00,225.42,225.53,225.21,225.52,21818.0,204.3322,204.432,204.1419,204.4229,21818.0
2018-10-15 15:05:00,225.5,225.71,225.25,225.25,132110.0,204.4048,204.5951,204.1782,204.1782,132110.0
2018-10-15 15:10:00,225.24,225.24,224.81,224.81,24820.0,204.1691,204.1691,203.7793,203.7793,24820.0
2018-10-15 15:15:00,224.85,224.91,224.63,224.64,18625.0,203.8156,203.87,203.6162,203.6252,18625.0
2018-10-15 15:20:00,224.64,224.88,224.54,224.79,14482.0,203.6252,203.8428,203.5346,203.7612,14482.0
2018-10-15 15:25:00,224.8,224.9,224.49,224.56,17725.0,203.7702,203.8609,203.4892,203.5527,17725.0
2018-10-15 15:30:00,224.53,224.63,224.3,224.42,26921.0,203.5255,203.6162,203.317,203.4258,26921.0
2018-10-15 15:35:00,224.42,224.59,224.25,224.52,44758.0,203.4258,203.5799,203.2717,203.5164,44758.0
2018-10-15 15:40:00,224.47,224.8,224.46,224.75,33437.0,203.4711,203.7702,203.4621,203.7249,33437.0
2018-10-15 15:45:00,224.75,224.78,224.5,224.61,52108.0,203.7249,203.7521,203.4983,203.598,52108.0
2018-10-15 15:50:00,224.54,224.91,224.54,224.86,81548.0,203.5346,203.87,203.5346,203.8246,81548.0
2018-10-15 15:55:00,224.83,225.06,224.47,224.53,137964.0,203.7974,204.0059,203.4711,203.5255,137964.0
2018-10-16 09:30:00,224.87,225.19,224.31,224.85,48118.0,203.8337,204.1238,203.3261,203.8156,48118.0
2018-10-16 09:35:00,224.83,225.16,224.73,224.95,15301.0,203.7974,204.0966,203.7068,203.9062,15301.0
2018-10-16 09:40:00,224.93,225.23,224.93,225.07,17755.0,203.8881,204.16,203.8881,204.015,17755.0
2018-10-16 09:45:00,225.18,225.19,224.83,225.0,21740.0,204.1147,204.1238,203.7974,203.9515,21740.0
2018-10-16 09:50:00,225.0,225.06,224.72,225.01,10050.0,203.9515,204.0059,203.6977,203.9606,10050.0
2018-10-16 09:55:00,224.96,225.45,224.96,225.38,8445.0,203.9153,204.3594,203.9153,204.296,8445.0
2018-10-16 10:00:00,225.48,225.7,225.45,225.45,7230.0,204.3866,204.5861,204.3594,204.3594,7230.0
2018-10-16 10:05:00,225.46,225.83,225.33,225.79,8761.0,204.3685,204.7039,204.2507,204.6676,8761.0
2018-10-16 10:10:00,225.81,226.15,225.72,225.77,28368.0,204.6858,204.994,204.6042,204.6495,28368.0
2018-10-16 10:15:00,225.77,225.99,225.61,225.86,11887.0,204.6495,204.8489,204.5045,204.7311,11887.0
2018-10-16 10:20:00,225.85,226.02,225.81,225.93,4883.0,204.722,204.8761,204.6858,204.7945,4883.0
2018-10-16 10:25:00,226.0,226.01,225.53,225.63,36686.0,204.858,204.8671,204.432,204.5226,36686.0
2018-10-16 10:30:00,225.6,225.62,225.39,225.43,27287.0,204.4954,204.5135,204.3051,204.3413,27287.0
2018-10-16 10:35:00,225.48,225.54,225.14,225.3,43334.0,204.3866,204.441,204.0784,204.2235,43334.0
2018-10-16 10:40:00,225.31,225.62,225.24,225.6,12645.0,204.2325,204.5135,204.1691,204.4954,12645.0
2018-10-16 10:45:00,225.65,225.88,225.58,225.7,8000.0,204.5407,204.7492,204.4773,204.5861,8000.0
2018-10-16 10:50:00,225.75,226.01,225.74,225.79,33840.0,204.6314,204.8671,204.6223,204.6676,33840.0
2018-10-16 10:55:00,225.86,225.98,225.8,225.95,11901.0,204.7311,204.8399,204.6767,204.8127,11901.0
2018-10-16 11:00:00,225.95,225.97,225.72,225.88,15210.0,204.8127,204.8308,204.6042,204.7492,15210.0
2018-10-16 11:05:00,225.92,226.0,225.85,225.87,29230.0,204.7855,204.858,204.722,204.7402,29230.0
2018-10-16 11:10:00,225.88,226.0,225.76,225.97,17400.0,204.7492,204.858,204.6404,204.8308,17400.0
2018-10-16 11:15:00,225.99,226.05,225.86,225.97,31584.0,204.8489,204.9033,204.7311,204.8308,31584.0
2018-10-16 11:20:00,225.99,226.01,225.76,225.95,17171.0,204.8489,204.8671,204.6404,204.8127,17171.0
2018-10-16 11:25:00,225.88,225.97,225.84,225.94,7932.0,204.7492,204.8308,204.713,204.8036,7932.0
2018-10-16 11:30:00,225.91,226.01,225.87,225.95,6582.0,204.7764,204.8671,204.7402,204.8127,6582.0
2018-10-16 11:35:00,225.97,226.43,225.9,226.27,146301.0,204.8308,205.2478,204.7673,205.1027,146301.0
2018-10-16 11:40:00,226.3,226.33,226.11,226.26,17528.0,205.1299,205.1571,204.9577,205.0937,17528.0
2018-10-16 11:45:00,226.29,226.34,226.12,226.26,6064.0,205.1209,205.1662,204.9668,205.0937,6064.0
2018-10-16 11:50:00,226.28,226.32,226.11,226.27,7713.0,205.1118,205.1481,204.9577,205.1027,7713.0
2018-10-16 11:55:00,226.28,226.58,226.18,226.57,8479.0,205.1118,205.3837,205.0212,205.3747,8479.0
2018-10-16 12:00:00,226.6,226.65,226.48,226.6,23940.0,205.4019,205.4472,205.2931,205.4019,23940.0
2018-10-16 12:05:00,226.67,226.8,226.61,226.78,12940.0,205.4653,205.5832,205.4109,205.565,12940.0
2018-10-16 12:10:00,226.81,226.81,226.58,226.62,17584.0,205.5922,205.5922,205.3837,205.42,17584.0
2018-10-16 12:15:00,226.64,226.78,226.53,226.67,7470.0,205.4381,205.565,205.3384,205.4653,7470.0
2018-10-16 12:20:00,226.66,227.04,226.66,227.04,12198.0,205.4562,205.8007,205.4562,205.8007,12198.0
2018-10-16 12:25:00,227.1,227.39,227.06,227.35,20801.0,205.8551,206.118,205.8188,206.0817,20801.0
2018-10-16 12:30:00,227.35,227.36,227.11,227.21,11420.0,206.0817,206.0908,205.8642,205.9548,11420.0
2018-10-16 12:35:00,227.22,227.24,227.06,227.06,15802.0,205.9639,205.982,205.8188,205.8188,15802.0
2018-10-16 12:40:00,227.05,227.06,226.91,226.95,13110.0,205.8098,205.8188,205.6829,205.7191,13110.0
2018-10-16 12:45:00,226.97,226.97,226.51,226.62,28424.0,205.7372,205.7372,205.3203,205.42,28424.0
2018-10-16 12:50:00,226.71,226.72,226.6,226.64,5752.0,205.5016,205.5106,205.4019,205.4381,5752.0
2018-10-16 12:55:00,226.68,226.74,226.58,226.71,8193.0,205.4744,205.5288,205.3837,205.5016,8193.0
2018-10-16 13:00:00,226.73,226.86,226.69,226.73,4365.0,205.5197,205.6375,205.4834,205.5197,4365.0
2018-10-16 13:05:00,226.71,226.77,226.59,226.74,11934.0,205.5016,205.556,205.3928,205.5288,11934.0
2018-10-16 13:10:00,226.77,226.98,226.76,226.97,3750.0,205.556,205.7463,205.5469,205.7372,3750.0
2018-10-16 13:15:00,226.95,227.07,226.92,226.96,10012.0,205.7191,205.8279,205.6919,205.7282,10012.0
2018-10-16 13:20:00,226.96,227.05,226.93,227.01,25303.0,205.7282,205.8098,205.701,205.7735,25303.0
2018-10-16 13:25:00,227.02,227.19,226.98,227.1,27442.0,205.7826,205.9367,205.7463,205.8551,27442.0
2018-10-16 13:30:00,227.1,227.18,226.87,226.88,22302.0,205.8551,205.9276,205.6466,205.6557,22302.0
2018-10-16 13:35:00,226.88,227.04,226.8,226.86,11512.0,205.6557,205.8007,205.5832,205.6375,11512.0
2018-10-16 13:40:00,226.86,226.99,226.81,226.98,5256.0,205.6375,205.7554,205.5922,205.7463,5256.0
2018-10-16 13:45:00,226.98,227.34,226.98,227.3,39354.0,205.7463,206.0726,205.7463,206.0364,39354.0
2018-10-16 13:50:00,227.3,227.61,227.3,227.47,11568.0,206.0364,206.3174,206.0364,206.1905,11568.0
2018-10-16 13:55:00,227.49,227.56,227.33,227.46,27309.0,206.2086,206.2721,206.0636,206.1814,27309.0
2018-10-16 14:00:00,227.48,227.7,227.4,227.59,38807.0,206.1995,206.399,206.127,206.2992,38807.0
2018-10-16 14:05:00,227.59,227.75,227.56,227.72,11404.0,206.2992,206.4443,206.2721,206.4171,11404.0
2018-10-16 14:10:00,227.72,227.93,227.7,227.9,9218.0,206.4171,206.6074,206.399,206.5802,9218.0
2018-10-16 14:15:00,227.92,227.93,227.59,227.6,7735.0,206.5984,206.6074,206.2992,206.3083,7735.0
2018-10-16 14:20:00,227.56,227.6,227.47,227.58,14395.0,206.2721,206.3083,206.1905,206.2902,14395.0
2018-10-16 14:25:00,227.56,227.91,227.56,227.87,15980.0,206.2721,206.5893,206.2721,206.5531,15980.0
2018-10-16 14:30:00,227.94,227.97,227.58,227.63,11995.0,206.6165,206.6437,206.2902,206.3355,11995.0
2018-10-16 14:35:00,227.6,227.65,227.17,227.22,11543.0,206.3083,206.3536,205.9185,205.9639,11543.0
2018-10-16 14:40:00,227.2,227.27,227.09,227.25,6553.0,205.9457,206.0092,205.846,205.9911,6553.0
2018-10-16 14:45:00,227.22,227.36,227.1,227.23,10071.0,205.9639,206.0908,205.8551,205.9729,10071.0
2018-10-16 14:50:00,227.23,227.28,227.04,227.13,11311.0,205.9729,206.0182,205.8007,205.8823,11311.0
2018-10-16 14:55:00,227.12,227.18,226.92,226.93,7588.0,205.8732,205.9276,205.6919,205.701,7588.0
2018-10-16 15:00:00,226.92,226.98,226.8,226.93,8204.0,205.6919,205.7463,205.5832,205.701,8204.0
2018-10-16 15:05:00,226.92,227.25,226.91,227.23,8815.0,205.6919,205.9911,205.6829,205.9729,8815.0
2018-10-16 15:10:00,227.27,227.45,227.13,227.42,10268.0,206.0092,206.1723,205.8823,206.1452,10268.0
2018-10-16 15:15:00,227.44,227.52,227.27,227.5,10868.0,206.1633,206.2358,206.0092,206.2177,10868.0
2018-10-16 15:20:00,227.48,227.5,227.29,227.34,9194.0,206.1995,206.2177,206.0273,206.0726,9194.0
2018-10-16 15:25:00,227.35,227.42,227.25,227.34,9637.0,206.0817,206.1452,205.9911,206.0726,9637.0
2018-10-16 15:30:00,227.32,227.44,227.15,227.44,11648.0,206.0545,206.1633,205.9004,206.1633,11648.0
2018-10-16 15:35:00,227.46,227.55,227.3,227.55,15770.0,206.1814,206.263,206.0364,206.263,15770.0
2018-10-16 15:40:00,227.55,227.83,227.55,227.81,31685.0,206.263,206.5168,206.263,206.4987,31685.0
2018-10-16 15:45:00,227.85,228.07,227.77,228.07,33987.0,206.5349,206.7343,206.4624,206.7343,33987.0
2018-10-16 15:50:00,228.1,228.26,227.83,228.01,27157.0,206.7615,206.9066,206.5168,206.68,27157.0
2018-10-16 15:55:00,228.01,228.03,227.65,227.68,93721.0,206.68,206.6981,206.3536,206.3808,93721.0
2018-10-17 09:30:00,228.45,228.6,226.98,227.46,58869.0,207.0788,207.2148,205.7463,206.1814,58869.0
2018-10-17 09:35:00,227.45,227.59,226.53,226.83,20949.0,206.1723,206.2992,205.3384,205.6103,20949.0
2018-10-17 09:40:00,226.82,227.03,226.69,226.8,15320.0,205.6013,205.7916,205.4834,205.5832,15320.0
2018-10-17 09:45:00,226.77,227.16,226.5,227.07,37220.0,205.556,205.9095,205.3112,205.8279,37220.0
2018-10-17 09:50:00,227.07,227.54,226.99,227.48,19832.0,205.8279,206.2539,205.7554,206.1995,19832.0
2018-10-17 09:55:00,227.58,227.59,227.0,227.0,8996.0,206.2902,206.2992,205.7644,205.7644,8996.0
2018-10-17 10:00:00,226.95,227.13,226.75,226.75,11111.0,205.7191,205.8823,205.5378,205.5378,11111.0
2018-10-17 10:05:00,226.85,227.3,226.8,227.19,9897.0,205.6285,206.0364,205.5832,205.9367,9897.0
2018-10-17 10:10:00,227.12,227.16,226.51,226.54,9270.0,205.8732,205.9095,205.3203,205.3475,9270.0
2018-10-17 10:15:00,226.57,226.65,226.33,226.44,14841.0,205.3747,205.4472,205.1571,205.2568,14841.0
2018-10-17 10:20:00,226.44,226.58,226.08,226.21,10503.0,205.2568,205.3837,204.9305,205.0483,10503.0
2018-10-17 10:25:00,226.17,226.76,226.17,226.68,12990.0,205.0121,205.5469,205.0121,205.4744,12990.0
2018-10-17 10:30:00,226.63,226.85,226.46,226.46,10925.0,205.4291,205.6285,205.275,205.275,10925.0
2018-10-17 10:35:00,226.46,226.54,226.12,226.12,9084.0,205.275,205.3475,204.9668,204.9668,9084.0
2018-10-17 10:40:00,226.12,226.12,225.78,225.96,8764.0,204.9668,204.9668,204.6586,204.8217,8764.0
2018-10-17 10:45:00,225.96,225.99,225.51,225.99,16580.0,204.8217,204.8489,204.4138,204.8489,16580.0
2018-10-17 10:50:00,225.97,226.06,225.76,225.86,8982.0,204.8308,204.9124,204.6404,204.7311,8982.0
2018-10-17 10:55:00,225.84,225.94,225.69,225.78,7615.0,204.713,204.8036,204.577,204.6586,7615.0
2018-10-17 11:00:00,225.82,226.04,225.79,225.93,7754.0,204.6948,204.8942,204.6676,204.7945,7754.0
2018-10-17 11:05:00,225.9,226.38,225.83,226.38,8058.0,204.7673,205.2024,204.7039,205.2024,8058.0
2018-10-17 11:10:00,226.35,226.4,226.07,226.33,12852.0,205.1752,205.2206,204.9214,205.1571,12852.0
2018-10-17 11:15:00,226.4,226.6,226.33,226.43,9045.0,205.2206,205.4019,205.1571,205.2478,9045.0
2018-10-17 11:20:00,226.43,226.62,226.38,226.51,12174.0,205.2478,205.42,205.2024,205.3203,12174.0
2018-10-17 11:25:00,226.53,226.89,226.47,226.89,7710.0,205.3384,205.6647,205.284,205.6647,7710.0
2018-10-17 11:30:00,227.0,227.11,226.8,226.8,10120.0,205.7644,205.8642,205.5832,205.5832,10120.0
2018-10-17 11:35:00,226.85,226.93,226.65,226.68,5776.0,205.6285,205.701,205.4472,205.4744,5776.0
2018-10-17 11:40:00,226.69,227.58,226.69,227.45,12054.0,205.4834,206.2902,205.4834,206.1723,12054.0
2018-10-17 11:45:00,227.46,227.61,227.44,227.49,10105.0,206.1814,206.3174,206.1633,206.2086,10105.0
2018-10-17 11:50:00,227.46,227.51,227.27,227.33,9861.0,206.1814,206.2267,206.0092,206.0636,9861.0
2018-10-17 11:55:00,227.3,227.64,227.19,227.64,7123.0,206.0364,206.3446,205.9367,206.3446,7123.0
2018-10-17 12:00:00,227.68,227.75,227.51,227.53,11864.0,206.3808,206.4443,206.2267,206.2449,11864.0
2018-10-17 12:05:00,227.53,227.74,227.47,227.71,7330.0,206.2449,206.4352,206.1905,206.408,7330.0
2018-10-17 12:10:00,227.7,227.7,227.48,227.61,11392.0,206.399,206.399,206.1995,206.3174,11392.0
2018-10-17 12:15:00,227.6,227.93,227.55,227.87,13220.0,206.3083,206.6074,206.263,206.5531,13220.0
2018-10-17 12:20:00,227.87,228.06,227.79,228.0,23264.0,206.5531,206.7253,206.4805,206.6709,23264.0
2018-10-17 12:25:00,228.0,228.0,227.77,227.77,6892.0,206.6709,206.6709,206.4624,206.4624,6892.0
2018-10-17 12:30:00,227.8,227.99,227.67,227.85,9151.0,206.4896,206.6618,206.3718,206.5349,9151.0
2018-10-17 12:35:00,227.84,227.87,227.71,227.8,4422.0,206.5259,206.5531,206.408,206.4896,4422.0
2018-10-17 12:40:00,227.82,228.03,227.82,227.94,5178.0,206.5077,206.6981,206.5077,206.6165,5178.0
2018-10-17 12:45:00,227.9,227.9,227.5,227.54,4550.0,206.5802,206.5802,206.2177,206.2539,4550.0
2018-10-17 12:50:00,227.45,227.47,227.37,227.39,10350.0,206.1723,206.1905,206.0998,206.118,10350.0
2018-10-17 12:55:00,227.38,227.76,227.38,227.69,6100.0,206.1089,206.4533,206.1089,206.3899,6100.0
2018-10-17 13:00:00,227.75,228.14,227.74,228.14,14926.0,206.4443,206.7978,206.4352,206.7978,14926.0
2018-10-17 13:05:00,228.1,228.38,228.06,228.1,27776.0,206.7615,207.0153,206.7253,206.7615,27776.0
2018-10-17 13:10:00,228.09,228.31,228.0,228.14,22799.0,206.7525,206.9519,206.6709,206.7978,22799.0
2018-10-17 13:15:00,228.17,228.17,228.02,228.13,3751.0,206.825,206.825,206.689,206.7887,3751.0
2018-10-17 13:20:00,228.14,228.22,227.89,228.14,7735.0,206.7978,206.8703,206.5712,206.7978,7735.0
2018-10-17 13:25:00,228.06,228.11,227.95,228.06,15694.0,206.7253,206.7706,206.6256,206.7253,15694.0
2018-10-17 13:30:00,228.08,228.1,227.87,228.03,13305.0,206.7434,206.7615,206.5531,206.6981,13305.0
2018-10-17 13:35:00,228.0,228.19,227.94,228.1,29225.0,206.6709,206.8431,206.6165,206.7615,29225.0
2018-10-17 13:40:00,228.08,228.14,227.97,228.09,108499.0,206.7434,206.7978,206.6437,206.7525,108499.0
2018-10-17 13:45:00,228.09,228.18,228.05,228.06,4212.0,206.7525,206.8341,206.7162,206.7253,4212.0
2018-10-17 13:50:00,228.02,228.13,227.95,228.01,5972.0,206.689,206.7887,206.6256,206.68,5972.0
2018-10-17 13:55:00,228.05,228.08,227.88,228.06,7744.0,206.7162,206.7434,206.5621,206.7253,7744.0
2018-10-17 14:00:00,227.99,228.05,227.65,227.94,16809.0,206.6618,206.7162,206.3536,206.6165,16809.0
2018-10-17 14:05:00,228.0,228.34,227.94,228.29,6289.0,206.6709,206.9791,206.6165,206.9338,6289.0
2018-10-17 14:10:00,228.29,228.3,227.87,227.9,6556.0,206.9338,206.9428,206.5531,206.5802,6556.0
2018-10-17 14:15:00,227.85,227.91,227.68,227.88,7684.0,206.5349,206.5893,206.3808,206.5621,7684.0
2018-10-17 14:20:00,227.85,227.85,227.34,227.57,10503.0,206.5349,206.5349,206.0726,206.2811,10503.0
2018-10-17 14:25:00,227.54,227.75,227.49,227.64,6218.0,206.2539,206.4443,206.2086,206.3446,6218.0
2018-10-17 14:30:00,227.66,227.98,227.55,227.89,10741.0,206.3627,206.6528,206.263,206.5712,10741.0
2018-10-17 14:35:00,227.86,228.06,227.75,228.06,10841.0,206.544,206.7253,206.4443,206.7253,10841.0
2018-10-17 14:40:00,228.14,228.46,228.09,228.23,15277.0,206.7978,207.0879,206.7525,206.8794,15277.0
2018-10-17 14:45:00,228.25,228.4,228.25,228.36,7738.0,206.8975,207.0335,206.8975,206.9972,7738.0
2018-10-17 14:50:00,228.34,228.6,228.34,228.6,35483.0,206.9791,207.2148,206.9791,207.2148,35483.0
2018-10-17 14:55:00,228.6,228.88,228.6,228.61,27620.0,207.2148,207.4686,207.2148,207.2238,27620.0
2018-10-17 15:00:00,228.6,228.64,228.33,228.37,17910.0,207.2148,207.251,206.97,207.0063,17910.0
2018-10-17 15:05:00,228.31,228.5,228.25,228.5,13488.0,206.9519,207.1241,206.8975,207.1241,13488.0
2018-10-17 15:10:00,228.45,228.58,228.39,228.51,9207.0,207.0788,207.1966,207.0244,207.1332,9207.0
2018-10-17 15:15:00,228.48,228.48,228.05,228.14,7533.0,207.106,207.106,206.7162,206.7978,7533.0
2018-10-17 15:20:00,228.15,228.29,228.1,228.28,17665.0,206.8069,206.9338,206.7615,206.9247,17665.0
2018-10-17 15:25:00,228.36,228.54,228.35,228.5,7291.0,206.9972,207.1604,206.9882,207.1241,7291.0
2018-10-17 15:30:00,228.49,228.55,228.05,228.17,9928.0,207.1151,207.1694,206.7162,206.825,9928.0
2018-10-17 15:35:00,228.21,228.27,228.09,228.25,12919.0,206.8612,206.9156,206.7525,206.8975,12919.0
2018-10-17 15:40:00,228.21,228.3,227.81,227.97,19447.0,206.8612,206.9428,206.4987,206.6437,19447.0
2018-10-17 15:45:00,227.95,228.17,227.8,228.04,31207.0,206.6256,206.825,206.4896,206.7072,31207.0
2018-10-17 15:50:00,227.98,228.33,227.94,228.25,60580.0,206.6528,206.97,206.6165,206.8975,60580.0
2018-10-17 15:55:00,228.23,228.7,228.18,228.49,64574.0,206.8794,207.3054,206.8341,207.1151,64574.0
2018-10-18 09:30:00,228.54,228.85,228.15,228.37,28272.0,207.1604,207.4414,206.8069,207.0063,28272.0
2018-10-18 09:35:00,228.37,228.7,228.26,228.49,16946.0,207.0063,207.3054,206.9066,207.1151,16946.0
2018-10-18 09:40:00,228.49,228.49,228.27,228.31,15398.0,207.1151,207.1151,206.9156,206.9519,15398.0
2018-10-18 09:45:00,228.37,229.3,228.29,229.15,14600.0,207.0063,207.8493,206.9338,207.7133,14600.0
2018-10-18 09:50:00,229.18,229.5,229.1,229.11,15006.0,207.7405,208.0306,207.668,207.6771,15006.0
2018-10-18 09:55:00,229.18,229.18,228.79,229.06,22255.0,207.7405,207.7405,207.387,207.6317,22255.0
2018-10-18 10:00:00,228.96,229.39,228.72,229.31,15521.0,207.5411,207.9309,207.3235,207.8583,15521.0
2018-10-18 10:05:00,229.3,229.89,229.3,229.36,34513.0,207.8493,208.3841,207.8493,207.9037,34513.0
2018-10-18 10:10:00,229.35,229.59,229.1,229.43,11239.0,207.8946,208.1121,207.668,207.9671,11239.0
2018-10-18 10:15:00,229.39,229.96,229.38,229.84,17292.0,207.9309,208.4475,207.9218,208.3388,17292.0
2018-10-18 10:20:00,229.82,230.11,229.79,230.02,12773.0,208.3206,208.5835,208.2934,208.5019,12773.0
2018-10-18 10:25:00,230.12,230.31,230.02,230.25,48504.0,208.5926,208.7648,208.5019,208.7104,48504.0
2018-10-18 10:30:00,230.25,230.39,230.06,230.08,17189.0,208.7104,208.8373,208.5382,208.5563,17189.0
2018-10-18 10:35:00,230.0,230.38,229.95,230.33,17826.0,208.4838,208.8282,208.4385,208.7829,17826.0
2018-10-18 10:40:00,230.23,230.65,230.23,230.36,22371.0,208.6923,209.073,208.6923,208.8101,22371.0
2018-10-18 10:45:00,230.36,230.46,230.03,230.05,24535.0,208.8101,208.9008,208.511,208.5291,24535.0
2018-10-18 10:50:00,230.07,230.12,229.85,229.95,13346.0,208.5472,208.5926,208.3478,208.4385,13346.0
2018-10-18 10:55:00,229.98,230.23,229.92,229.92,14613.0,208.4657,208.6923,208.4113,208.4113,14613.0
2018-10-18 11:00:00,229.95,230.01,229.5,229.51,15860.0,208.4385,208.4929,208.0306,208.0396,15860.0
2018-10-18 11:05:00,229.58,229.73,229.51,229.57,9431.0,208.1031,208.2391,208.0396,208.094,9431.0
2018-10-18 11:10:00,229.57,229.78,229.39,229.43,13332.0,208.094,208.2844,207.9309,207.9671,13332.0
2018-10-18 11:15:00,229.39,229.57,229.33,229.41,5650.0,207.9309,208.094,207.8765,207.949,5650.0
2018-10-18 11:20:00,229.37,229.37,228.9,229.02,18998.0,207.9127,207.9127,207.4867,207.5955,18998.0
2018-10-18 11:25:00,229.03,229.32,228.92,228.95,6738.0,207.6045,207.8674,207.5048,207.532,6738.0
2018-10-18 11:30:00,228.9,228.97,228.4,228.4,15601.0,207.4867,207.5501,207.0335,207.0335,15601.0
2018-10-18 11:35:00,228.39,228.76,228.19,228.75,23159.0,207.0244,207.3598,206.8431,207.3507,23159.0
2018-10-18 11:40:00,228.78,228.78,228.42,228.58,11546.0,207.3779,207.3779,207.0516,207.1966,11546.0
2018-10-18 11:45:00,228.56,228.56,227.79,227.99,18369.0,207.1785,207.1785,206.4805,206.6618,18369.0
2018-10-18 11:50:00,228.01,228.15,227.35,228.15,11053.0,206.68,206.8069,206.0817,206.8069,11053.0
2018-10-18 11:55:00,228.26,228.45,228.02,228.33,20972.0,206.9066,207.0788,206.689,206.97,20972.0
2018-10-18 12:00:00,228.29,228.71,228.28,228.59,32619.0,206.9338,207.3145,206.9247,207.2057,32619.0
2018-10-18 12:05:00,228.48,228.77,228.2,228.2,9793.0,207.106,207.3689,206.8522,206.8522,9793.0
2018-10-18 12:10:00,228.23,228.37,228.08,228.13,9038.0,206.8794,207.0063,206.7434,206.7887,9038.0
2018-10-18 12:15:00,228.19,228.19,227.83,227.88,7790.0,206.8431,206.8431,206.5168,206.5621,7790.0
2018-10-18 12:20:00,227.81,228.69,227.78,228.58,13295.0,206.4987,207.2963,206.4715,207.1966,13295.0
2018-10-18 12:25:00,228.58,228.84,228.53,228.73,10386.0,207.1966,207.4323,207.1513,207.3326,10386.0
2018-10-18 12:30:00,228.69,228.98,228.49,228.91,15661.0,207.2963,207.5592,207.1151,207.4958,15661.0
2018-10-18 12:35:00,228.87,229.24,228.78,229.2,14089.0,207.4595,207.7949,207.3779,207.7586,14089.0
2018-10-18 12:40:00,229.26,229.69,229.26,229.53,13367.0,207.813,208.2028,207.813,208.0578,13367.0
2018-10-18 12:45:00,229.57,229.76,229.51,229.53,15128.0,208.094,208.2662,208.0396,208.0578,15128.0
2018-10-18 12:50:00,229.53,229.58,229.22,229.43,8414.0,208.0578,208.1031,207.7768,207.9671,8414.0
2018-10-18 12:55:00,229.44,229.66,229.19,229.21,10455.0,207.9762,208.1756,207.7496,207.7677,10455.0
2018-10-18 13:00:00,229.18,229.25,228.55,228.68,16815.0,207.7405,207.804,207.1694,207.2873,16815.0
2018-10-18 13:05:00,228.68,228.68,228.14,228.17,17695.0,207.2873,207.2873,206.7978,206.825,17695.0
2018-10-18 13:10:00,228.15,228.21,227.62,227.8,19808.0,206.8069,206.8612,206.3264,206.4896,19808.0
2018-10-18 13:15:00,227.76,227.76,227.05,227.2,34767.0,206.4533,206.4533,205.8098,205.9457,34767.0
2018-10-18 13:20:00,227.16,227.35,227.0,227.08,19086.0,205.9095,206.0817,205.7644,205.837,19086.0
2018-10-18 13:25:00,227.0,227.34,226.81,227.07,14955.0,205.7644,206.0726,205.5922,205.8279,14955.0
2018-10-18 13:30:00,227.16,227.36,226.85,227.26,14405.0,205.9095,206.0908,205.6285,206.0001,14405.0
2018-10-18 13:35:00,227.26,227.41,227.07,227.18,13921.0,206.0001,206.1361,205.8279,205.9276,13921.0
2018-10-18 13:40:00,227.16,227.16,226.25,226.25,22188.0,205.9095,205.9095,205.0846,205.0846,22188.0
2018-10-18 13:45:00,226.25,226.9,226.25,226.9,14142.0,205.0846,205.6738,205.0846,205.6738,14142.0
2018-10-18 13:50:00,226.97,227.0,226.43,226.63,14789.0,205.7372,205.7644,205.2478,205.4291,14789.0
2018-10-18 13:55:00,226.55,226.85,226.52,226.56,16717.0,205.3565,205.6285,205.3293,205.3656,16717.0
2018-10-18 14:00:00,226.53,227.16,226.53,226.9,9988.0,205.3384,205.9095,205.3384,205.6738,9988.0
2018-10-18 14:05:00,226.99,227.65,226.99,227.44,11666.0,205.7554,206.3536,205.7554,206.1633,11666.0
2018-10-18 14:10:00,227.44,227.46,227.22,227.22,11271.0,206.1633,206.1814,205.9639,205.9639,11271.0
2018-10-18 14:15:00,227.2,227.35,226.96,227.07,12760.0,205.9457,206.0817,205.7282,205.8279,12760.0
2018-10-18 14:20:00,227.1,227.94,226.98,227.81,15601.0,205.8551,206.6165,205.7463,206.4987,15601.0
2018-10-18 14:25:00,227.81,227.87,227.46,227.56,9264.0,206.4987,206.5531,206.1814,206.2721,9264.0
2018-10-18 14:30:00,227.59,227.8,227.33,227.66,17295.0,206.2992,206.4896,206.0636,206.3627,17295.0
2018-10-18 14:35:00,227.65,228.09,227.54,227.82,14581.0,206.3536,206.7525,206.2539,206.5077,14581.0
2018-10-18 14:40:00,227.79,228.2,227.75,228.19,9914.0,206.4805,206.8522,206.4443,206.8431,9914.0
2018-10-18 14:45:00,228.18,228.5,228.01,228.09,24830.0,206.8341,207.1241,206.68,206.7525,24830.0
2018-10-18 14:50:00,228.05,228.46,228.05,228.39,19031.0,206.7162,207.0879,206.7162,207.0244,19031.0
2018-10-18 14:55:00,228.39,228.39,227.97,228.05,12632.0,207.0244,207.0244,206.6437,206.7162,12632.0
2018-10-18 15:00:00,228.05,228.24,227.62,227.62,16256.0,206.7162,206.8884,206.3264,206.3264,16256.0
2018-10-18 15:05:00,227.68,227.93,227.59,227.83,12890.0,206.3808,206.6074,206.2992,206.5168,12890.0
2018-10-18 15:10:00,227.78,227.86,227.6,227.72,10750.0,206.4715,206.544,206.3083,206.4171,10750.0
2018-10-18 15:15:00,227.74,228.4,227.74,228.14,20433.0,206.4352,207.0335,206.4352,206.7978,20433.0
2018-10-18 15:20:00,228.13,228.46,227.91,228.44,17589.0,206.7887,207.0879,206.5893,207.0697,17589.0
2018-10-18 15:25:00,228.38,228.78,228.31,228.59,22346.0,207.0153,207.3779,206.9519,207.2057,22346.0
2018-10-18 15:30:00,228.53,228.53,228.17,228.18,23642.0,207.1513,207.1513,206.825,206.8341,23642.0
2018-10-18 15:35:00,228.17,228.75,228.12,228.67,26940.0,206.825,207.3507,206.7797,207.2782,26940.0
2018-10-18 15:40:00,228.69,228.98,228.47,228.56,28854.0,207.2963,207.5592,207.0969,207.1785,28854.0
2018-10-18 15:45:00,228.57,228.87,228.5,228.78,36751.0,207.1876,207.4595,207.1241,207.3779,36751.0
2018-10-18 15:50:00,228.72,228.76,228.44,228.64,44740.0,207.3235,207.3598,207.0697,207.251,44740.0
2018-10-18 15:55:00,228.64,228.75,228.26,228.62,109385.0,207.251,207.3507,206.9066,207.2329,109385.0
2018-10-19 09:30:00,228.9,229.91,228.88,229.5,172715.0,207.4867,208.4022,207.4686,208.0306,172715.0
2018-10-19 09:35:00,229.5,229.94,229.12,229.9,11501.0,208.0306,208.4294,207.6861,208.3931,11501.0
2018-10-19 09:40:00,229.9,230.25,229.8,229.89,13956.0,208.3931,208.7104,208.3025,208.3841,13956.0
2018-10-19 09:45:00,229.97,230.19,229.89,229.89,14924.0,208.4566,208.656,208.3841,208.3841,14924.0
2018-10-19 09:50:00,229.87,230.18,229.8,230.0,17537.0,208.366,208.647,208.3025,208.4838,17537.0
2018-10-19 09:55:00,230.0,230.05,229.54,229.54,8354.0,208.4838,208.5291,208.0668,208.0668,8354.0
2018-10-19 10:00:00,229.53,230.28,229.44,230.24,15083.0,208.0578,208.7376,207.9762,208.7013,15083.0
2018-10-19 10:05:00,230.28,230.37,230.11,230.13,12932.0,208.7376,208.8192,208.5835,208.6016,12932.0
2018-10-19 10:10:00,230.15,230.2,229.75,229.8,7315.0,208.6198,208.6651,208.2572,208.3025,7315.0
2018-10-19 10:15:00,229.85,229.95,229.55,229.62,16538.0,208.3478,208.4385,208.0759,208.1393,16538.0
2018-10-19 10:20:00,229.61,230.07,229.61,229.8,12458.0,208.1303,208.5472,208.1303,208.3025,12458.0
2018-10-19 10:25:00,229.87,229.91,229.55,229.65,10192.0,208.366,208.4022,208.0759,208.1665,10192.0
2018-10-19 10:30:00,229.65,229.92,229.46,229.72,15432.0,208.1665,208.4113,207.9943,208.23,15432.0
2018-10-19 10:35:00,229.73,229.73,229.37,229.55,9780.0,208.2391,208.2391,207.9127,208.0759,9780.0
2018-10-19 10:40:00,229.54,229.76,229.3,229.71,8205.0,208.0668,208.2662,207.8493,208.2209,8205.0
2018-10-19 10:45:00,229.71,229.8,229.49,229.68,6026.0,208.2209,208.3025,208.0215,208.1937,6026.0
2018-10-19 10:50:00,229.72,229.76,229.38,229.41,9848.0,208.23,208.2662,207.9218,207.949,9848.0
2018-10-19 10:55:00,229.45,229.94,229.37,229.84,12068.0,207.9852,208.4294,207.9127,208.3388,12068.0
2018-10-19 11:00:00,229.91,230.12,229.84,229.84,12482.0,208.4022,208.5926,208.3388,208.3388,12482.0
2018-10-19 11:05:00,229.87,230.12,229.82,229.97,13269.0,208.366,208.5926,208.3206,208.4566,13269.0
2018-10-19 11:10:00,230.02,230.16,229.74,229.94,11002.0,208.5019,208.6288,208.2481,208.4294,11002.0
2018-10-19 11:15:00,229.91,230.07,229.85,229.94,10655.0,208.4022,208.5472,208.3478,208.4294,10655.0
2018-10-19 11:20:00,229.98,230.05,229.68,229.79,9418.0,208.4657,208.5291,208.1937,208.2934,9418.0
2018-10-19 11:25:00,229.78,229.9,229.65,229.7,5910.0,208.2844,208.3931,208.1665,208.2119,5910.0
2018-10-19 11:30:00,229.69,229.81,229.5,229.62,7366.0,208.2028,208.3116,208.0306,208.1393,7366.0
2018-10-19 11:35:00,229.69,229.75,229.41,229.66,9120.0,208.2028,208.2572,207.949,208.1756,9120.0
2018-10-19 11:40:00,229.7,229.7,229.49,229.67,9502.0,208.2119,208.2119,208.0215,208.1847,9502.0
2018-10-19 11:45:00,229.59,229.73,229.42,229.45,3757.0,208.1121,208.2391,207.9581,207.9852,3757.0
2018-10-19 11:50:00,229.42,229.5,229.14,229.14,11933.0,207.9581,208.0306,207.7042,207.7042,11933.0
2018-10-19 11:55:00,229.07,229.7,229.04,229.7,13438.0,207.6408,208.2119,207.6136,208.2119,13438.0
2018-10-19 12:00:00,229.7,229.91,229.7,229.83,11387.0,208.2119,208.4022,208.2119,208.3297,11387.0
2018-10-19 12:05:00,229.88,229.98,229.7,229.7,5363.0,208.375,208.4657,208.2119,208.2119,5363.0
2018-10-19 12:10:00,229.74,229.79,229.41,229.62,5900.0,208.2481,208.2934,207.949,208.1393,5900.0
2018-10-19 12:15:00,229.61,229.63,229.35,229.5,7097.0,208.1303,208.1484,207.8946,208.0306,7097.0
2018-10-19 12:20:00,229.39,229.63,229.2,229.56,8799.0,207.9309,208.1484,207.7586,208.085,8799.0
2018-10-19 12:25:00,229.54,229.54,229.13,229.15,12866.0,208.0668,208.0668,207.6952,207.7133,12866.0
2018-10-19 12:30:00,229.2,229.24,228.8,228.8,8002.0,207.7586,207.7949,207.3961,207.3961,8002.0
2018-10-19 12:35:00,228.81,229.01,228.81,228.88,6826.0,207.4051,207.5864,207.4051,207.4686,6826.0
2018-10-19 12:40:00,228.87,229.18,228.72,229.09,9270.0,207.4595,207.7405,207.3235,207.6589,9270.0
2018-10-19 12:45:00,229.16,229.33,229.11,229.33,9779.0,207.7224,207.8765,207.6771,207.8765,9779.0
2018-10-19 12:50:00,229.33,229.51,229.18,229.31,12955.0,207.8765,208.0396,207.7405,207.8583,12955.0
2018-10-19 12:55:00,229.53,229.91,229.5,229.86,11079.0,208.0578,208.4022,208.0306,208.3569,11079.0
2018-10-19 13:00:00,229.75,229.79,229.38,229.47,9534.0,208.2572,208.2934,207.9218,208.0034,9534.0
2018-10-19 13:05:00,229.54,229.9,229.48,229.84,30284.0,208.0668,208.3931,208.0124,208.3388,30284.0
2018-10-19 13:10:00,229.85,230.17,229.77,230.08,10551.0,208.3478,208.6379,208.2753,208.5563,10551.0
2018-10-19 13:15:00,230.08,230.56,230.05,230.38,25211.0,208.5563,208.9914,208.5291,208.8282,25211.0
2018-10-19 13:20:00,230.36,230.52,230.24,230.32,13553.0,208.8101,208.9551,208.7013,208.7739,13553.0
2018-10-19 13:25:00,230.37,230.54,230.29,230.36,18620.0,208.8192,208.9733,208.7467,208.8101,18620.0
2018-10-19 13:30:00,230.39,230.63,230.36,230.6,19222.0,208.8373,209.0549,208.8101,209.0277,19222.0
2018-10-19 13:35:00,230.6,230.62,230.31,230.41,18430.0,209.0277,209.0458,208.7648,208.8554,18430.0
2018-10-19 13:40:00,230.41,230.53,230.04,230.11,13372.0,208.8554,208.9642,208.5201,208.5835,13372.0
2018-10-19 13:45:00,230.12,230.24,229.99,230.24,6543.0,208.5926,208.7013,208.4747,208.7013,6543.0
2018-10-19 13:50:00,230.22,230.36,230.0,230.01,7169.0,208.6832,208.8101,208.4838,208.4929,7169.0
2018-10-19 13:55:00,230.02,230.14,229.98,230.0,5566.0,208.5019,208.6107,208.4657,208.4838,5566.0
2018-10-19 14:00:00,229.96,229.96,229.71,229.71,7528.0,208.4475,208.4475,208.2209,208.2209,7528.0
2018-10-19 14:05:00,229.72,229.78,229.17,229.24,13895.0,208.23,208.2844,207.7314,207.7949,13895.0
2018-10-19 14:10:00,229.26,229.77,229.26,229.69,9497.0,207.813,208.2753,207.813,208.2028,9497.0
2018-10-19 14:15:00,229.64,229.64,229.38,229.51,10856.0,208.1575,208.1575,207.9218,208.0396,10856.0
2018-10-19 14:20:00,229.49,230.12,229.44,230.01,10303.0,208.0215,208.5926,207.9762,208.4929,10303.0
2018-10-19 14:25:00,230.21,230.35,230.08,230.2,6380.0,208.6741,208.8011,208.5563,208.6651,6380.0
2018-10-19 14:30:00,230.17,230.21,229.97,230.04,11285.0,208.6379,208.6741,208.4566,208.5201,11285.0
2018-10-19 14:35:00,230.23,230.42,230.09,230.2,12574.0,208.6923,208.8645,208.5654,208.6651,12574.0
2018-10-19 14:40:00,230.19,230.25,229.93,229.94,11867.0,208.656,208.7104,208.4203,208.4294,11867.0
2018-10-19 14:45:00,229.94,230.37,229.86,230.28,7898.0,208.4294,208.8192,208.3569,208.7376,7898.0
2018-10-19 14:50:00,230.31,230.37,230.14,230.22,7856.0,208.7648,208.8192,208.6107,208.6832,7856.0
2018-10-19 14:55:00,230.19,230.24,229.93,230.0,7549.0,208.656,208.7013,208.4203,208.4838,7549.0
2018-10-19 15:00:00,230.12,230.12,229.75,229.76,8095.0,208.5926,208.5926,208.2572,208.2662,8095.0
2018-10-19 15:05:00,229.81,230.02,229.8,229.96,8836.0,208.3116,208.5019,208.3025,208.4475,8836.0
2018-10-19 15:10:00,229.92,230.08,229.8,229.8,7837.0,208.4113,208.5563,208.3025,208.3025,7837.0
2018-10-19 15:15:00,229.78,230.09,229.7,229.98,21343.0,208.2844,208.5654,208.2119,208.4657,21343.0
2018-10-19 15:20:00,229.97,230.11,229.78,229.78,13760.0,208.4566,208.5835,208.2844,208.2844,13760.0
2018-10-19 15:25:00,229.81,230.36,229.81,230.33,16564.0,208.3116,208.8101,208.3116,208.7829,16564.0
2018-10-19 15:30:00,230.31,230.39,230.2,230.23,15769.0,208.7648,208.8373,208.6651,208.6923,15769.0
2018-10-19 15:35:00,230.24,230.37,230.12,230.22,18851.0,208.7013,208.8192,208.5926,208.6832,18851.0
2018-10-19 15:40:00,230.18,230.32,230.1,230.28,22053.0,208.647,208.7739,208.5744,208.7376,22053.0
2018-10-19 15:45:00,230.28,230.32,230.03,230.13,41008.0,208.7376,208.7739,208.511,208.6016,41008.0
2018-10-19 15:50:00,230.09,230.3,229.95,229.95,37534.0,208.5654,208.7557,208.4385,208.4385,37534.0
2018-10-19 15:55:00,229.98,229.99,229.64,229.67,125842.0,208.4657,208.4747,208.1575,208.1847,125842.0
2018-10-22 09:30:00,229.95,230.11,228.5,228.5,53644.0,208.4385,208.5835,207.1241,207.1241,53644.0
2018-10-22 09:35:00,228.48,228.48,227.27,227.66,51365.0,207.106,207.106,206.0092,206.3627,51365.0
2018-10-22 09:40:00,227.66,228.65,227.62,228.24,43981.0,206.3627,207.2601,206.3264,206.8884,43981.0
2018-10-22 09:45:00,228.3,228.69,227.85,228.58,32680.0,206.9428,207.2963,206.5349,207.1966,32680.0
2018-10-22 09:50:00,228.57,228.58,227.9,228.21,27210.0,207.1876,207.1966,206.5802,206.8612,27210.0
2018-10-22 09:55:00,228.27,228.42,227.88,228.25,21881.0,206.9156,207.0516,206.5621,206.8975,21881.0
2018-10-22 10:00:00,228.23,228.23,227.88,227.99,16611.0,206.8794,206.8794,206.5621,206.6618,16611.0
2018-10-22 10:05:00,228.0,228.18,227.69,228.16,31407.0,206.6709,206.8341,206.3899,206.8159,31407.0
2018-10-22 10:10:00,228.16,228.66,228.16,228.34,31567.0,206.8159,207.2692,206.8159,206.9791,31567.0
2018-10-22 10:15:00,228.31,228.43,227.9,227.98,24051.0,206.9519,207.0607,206.5802,206.6528,24051.0
2018-10-22 10:20:00,227.86,228.36,227.85,228.18,21750.0,206.544,206.9972,206.5349,206.8341,21750.0
2018-10-22 10:25:00,228.14,228.29,227.8,228.15,34047.0,206.7978,206.9338,206.4896,206.8069,34047.0
2018-10-22 10:30:00,228.16,228.36,228.01,228.35,12057.0,206.8159,206.9972,206.68,206.9882,12057.0
2018-10-22 10:35:00,228.33,228.55,228.24,228.44,12212.0,206.97,207.1694,206.8884,207.0697,12212.0
2018-10-22 10:40:00,228.41,229.01,228.34,228.83,17067.0,207.0425,207.5864,206.9791,207.4232,17067.0
2018-10-22 10:45:00,228.74,229.41,228.7,229.36,21819.0,207.3417,207.949,207.3054,207.9037,21819.0
2018-10-22 10:50:00,229.38,229.52,228.97,229.16,18673.0,207.9218,208.0487,207.5501,207.7224,18673.0
2018-10-22 10:55:00,229.1,229.39,229.0,229.1,21117.0,207.668,207.9309,207.5773,207.668,21117.0
2018-10-22 11:00:00,229.09,229.17,228.85,229.07,15472.0,207.6589,207.7314,207.4414,207.6408,15472.0
2018-10-22 11:05:00,229.07,229.3,228.93,228.99,17592.0,207.6408,207.8493,207.5139,207.5683,17592.0
2018-10-22 11:10:00,228.94,229.07,228.76,228.95,14618.0,207.523,207.6408,207.3598,207.532,14618.0
2018-10-22 11:15:00,228.95,229.09,228.9,229.09,18427.0,207.532,207.6589,207.4867,207.6589,18427.0
2018-10-22 11:20:00,229.07,229.34,228.97,229.29,12645.0,207.6408,207.8855,207.5501,207.8402,12645.0
2018-10-22 11:25:00,229.37,229.6,229.21,229.26,12012.0,207.9127,208.1212,207.7677,207.813,12012.0
2018-10-22 11:30:00,229.31,229.48,229.04,229.05,12259.0,207.8583,208.0124,207.6136,207.6227,12259.0
2018-10-22 11:35:00,229.04,229.11,228.88,228.88,15521.0,207.6136,207.6771,207.4686,207.4686,15521.0
2018-10-22 11:40:00,228.88,229.01,228.8,228.96,8693.0,207.4686,207.5864,207.3961,207.5411,8693.0
2018-10-22 11:45:00,228.98,229.23,228.92,228.99,8918.0,207.5592,207.7858,207.5048,207.5683,8918.0
2018-10-22 11:50:00,229.01,229.02,228.48,228.69,11095.0,207.5864,207.5955,207.106,207.2963,11095.0
2018-10-22 11:55:00,228.68,229.03,228.62,228.77,10707.0,207.2873,207.6045,207.2329,207.3689,10707.0
2018-10-22 12:00:00,228.76,229.15,228.71,228.83,8415.0,207.3598,207.7133,207.3145,207.4232,8415.0
2018-10-22 12:05:00,228.81,229.41,228.78,229.36,8662.0,207.4051,207.949,207.3779,207.9037,8662.0
2018-10-22 12:10:00,229.34,229.39,228.8,228.84,6471.0,207.8855,207.9309,207.3961,207.4323,6471.0
2018-10-22 12:15:00,228.83,229.21,228.79,229.17,6933.0,207.4232,207.7677,207.387,207.7314,6933.0
2018-10-22 12:20:00,229.18,229.35,229.13,229.31,6826.0,207.7405,207.8946,207.6952,207.8583,6826.0
2018-10-22 12:25:00,229.31,229.47,229.23,229.44,7533.0,207.8583,208.0034,207.7858,207.9762,7533.0
2018-10-22 12:30:00,229.5,229.59,229.35,229.5,10941.0,208.0306,208.1121,207.8946,208.0306,10941.0
2018-10-22 12:35:00,229.51,229.78,229.4,229.57,9206.0,208.0396,208.2844,207.9399,208.094,9206.0
2018-10-22 12:40:00,229.55,229.83,229.51,229.53,12514.0,208.0759,208.3297,208.0396,208.0578,12514.0
2018-10-22 12:45:00,229.54,229.6,229.33,229.44,8496.0,208.0668,208.1212,207.8765,207.9762,8496.0
2018-10-22 12:50:00,229.39,229.71,229.33,229.65,8528.0,207.9309,208.2209,207.8765,208.1665,8528.0
2018-10-22 12:55:00,229.72,229.77,229.62,229.73,9084.0,208.23,208.2753,208.1393,208.2391,9084.0
2018-10-22 13:00:00,229.7,229.79,229.61,229.61,17151.0,208.2119,208.2934,208.1303,208.1303,17151.0
2018-10-22 13:05:00,229.59,230.04,229.59,229.94,33243.0,208.1121,208.5201,208.1121,208.4294,33243.0
2018-10-22 13:10:00,230.0,230.03,229.72,229.74,27591.0,208.4838,208.511,208.23,208.2481,27591.0
2018-10-22 13:15:00,229.72,229.8,229.55,229.57,13891.0,208.23,208.3025,208.0759,208.094,13891.0
2018-10-22 13:20:00,229.57,229.62,229.31,229.35,10686.0,208.094,208.1393,207.8583,207.8946,10686.0
2018-10-22 13:25:00,229.3,229.5,229.21,229.47,6556.0,207.8493,208.0306,207.7677,208.0034,6556.0
2018-10-22 13:30:00,229.44,229.65,229.36,229.65,4268.0,207.9762,208.1665,207.9037,208.1665,4268.0
2018-10-22 13:35:00,229.63,229.69,229.49,229.51,10308.0,208.1484,208.2028,208.0215,208.0396,10308.0
2018-10-22 13:40:00,229.6,229.95,229.6,229.79,9446.0,208.1212,208.4385,208.1212,208.2934,9446.0
2018-10-22 13:45:00,229.84,229.95,229.58,229.63,7174.0,208.3388,208.4385,208.1031,208.1484,7174.0
2018-10-22 13:50:00,229.58,229.62,229.06,229.27,11593.0,208.1031,208.1393,207.6317,207.8221,11593.0
2018-10-22 13:55:00,229.29,229.72,229.29,229.55,8212.0,207.8402,208.23,207.8402,208.0759,8212.0
2018-10-22 14:00:00,229.58,229.77,229.34,229.35,6977.0,208.1031,208.2753,207.8855,207.8946,6977.0
2018-10-22 14:05:00,229.3,229.54,229.29,229.46,3244.0,207.8493,208.0668,207.8402,207.9943,3244.0
2018-10-22 14:10:00,229.49,229.65,229.36,229.61,5741.0,208.0215,208.1665,207.9037,208.1303,5741.0
2018-10-22 14:15:00,229.57,229.75,229.55,229.58,7219.0,208.094,208.2572,208.0759,208.1031,7219.0
2018-10-22 14:20:00,229.58,229.66,229.4,229.48,7542.0,208.1031,208.1756,207.9399,208.0124,7542.0
2018-10-22 14:25:00,229.47,229.69,229.47,229.65,5100.0,208.0034,208.2028,208.0034,208.1665,5100.0
2018-10-22 14:30:00,229.54,229.79,229.45,229.78,8192.0,208.0668,208.2934,207.9852,208.2844,8192.0
2018-10-22 14:35:00,229.78,229.83,229.68,229.69,7745.0,208.2844,208.3297,208.1937,208.2028,7745.0
2018-10-22 14:40:00,229.72,229.92,229.71,229.92,7315.0,208.23,208.4113,208.2209,208.4113,7315.0
2018-10-22 14:45:00,229.91,230.25,229.81,230.25,13957.0,208.4022,208.7104,208.3116,208.7104,13957.0
2018-10-22 14:50:00,230.25,230.25,229.94,229.95,11641.0,208.7104,208.7104,208.4294,208.4385,11641.0
2018-10-22 14:55:00,229.93,229.93,229.69,229.84,14170.0,208.4203,208.4203,208.2028,208.3388,14170.0
2018-10-22 15:00:00,229.8,230.0,229.69,229.96,16347.0,208.3025,208.4838,208.2028,208.4475,16347.0
2018-10-22 15:05:00,229.97,230.0,229.78,229.8,12880.0,208.4566,208.4838,208.2844,208.3025,12880.0
2018-10-22 15:10:00,229.8,230.03,229.78,229.83,12894.0,208.3025,208.511,208.2844,208.3297,12894.0
2018-10-22 15:15:00,229.83,229.89,229.56,229.62,12408.0,208.3297,208.3841,208.085,208.1393,12408.0
2018-10-22 15:20:00,229.62,229.79,229.5,229.64,13861.0,208.1393,208.2934,208.0306,208.1575,13861.0
2018-10-22 15:25:00,229.61,229.61,229.41,229.41,29982.0,208.1303,208.1303,207.949,207.949,29982.0
2018-10-22 15:30:00,229.42,229.65,229.28,229.65,29520.0,207.9581,208.1665,207.8311,208.1665,29520.0
2018-10-22 15:35:00,229.61,229.96,229.52,229.53,20883.0,208.1303,208.4475,208.0487,208.0578,20883.0
2018-10-22 15:40:00,229.5,229.53,229.27,229.3,17134.0,208.0306,208.0578,207.8221,207.8493,17134.0
2018-10-22 15:45:00,229.3,229.4,229.0,229.02,29511.0,207.8493,207.9399,207.5773,207.5955,29511.0
2018-10-22 15:50:00,229.02,229.21,228.99,229.03,48717.0,207.5955,207.7677,207.5683,207.6045,48717.0
2018-10-22 15:55:00,229.01,229.31,228.97,229.04,67765.0,207.5864,207.8583,207.5501,207.6136,67765.0
2018-10-23 09:30:00,227.07,227.81,226.73,227.15,53560.0,205.8279,206.4987,205.5197,205.9004,53560.0
2018-10-23 09:35:00,227.21,227.53,226.06,226.33,45669.0,205.9548,206.2449,204.9124,205.1571,45669.0
2018-10-23 09:40:00,226.24,226.67,225.78,225.84,28546.0,205.0755,205.4653,204.6586,204.713,28546.0
2018-10-23 09:45:00,225.77,226.39,225.58,226.01,57236.0,204.6495,205.2115,204.4773,204.8671,57236.0
2018-10-23 09:50:00,226.1,226.27,225.72,226.07,20514.0,204.9486,205.1027,204.6042,204.9214,20514.0
2018-10-23 09:55:00,226.15,226.16,225.7,225.76,16604.0,204.994,205.003,204.5861,204.6404,16604.0
2018-10-23 10:00:00,225.7,225.9,224.69,224.86,35790.0,204.5861,204.7673,203.6705,203.8246,35790.0
2018-10-23 10:05:00,224.79,225.2,224.68,224.88,24492.0,203.7612,204.1328,203.6615,203.8428,24492.0
2018-10-23 10:10:00,224.82,225.1,224.16,224.24,28289.0,203.7884,204.0422,203.1901,203.2626,28289.0
2018-10-23 10:15:00,224.17,224.59,224.02,224.41,16297.0,203.1992,203.5799,203.0632,203.4167,16297.0
2018-10-23 10:20:00,224.51,224.95,224.47,224.8,11710.0,203.5074,203.9062,203.4711,203.7702,11710.0
2018-10-23 10:25:00,224.89,225.44,224.84,225.09,23752.0,203.8518,204.3504,203.8065,204.0331,23752.0
2018-10-23 10:30:00,225.09,225.19,224.51,224.59,38552.0,204.0331,204.1238,203.5074,203.5799,38552.0
2018-10-23 10:35:00,224.41,224.79,224.16,224.66,31226.0,203.4167,203.7612,203.1901,203.6433,31226.0
2018-10-23 10:40:00,224.74,225.35,224.71,225.25,21621.0,203.7159,204.2688,203.6887,204.1782,21621.0
2018-10-23 10:45:00,225.27,225.82,225.08,225.6,14473.0,204.1963,204.6948,204.0241,204.4954,14473.0
2018-10-23 10:50:00,225.63,225.89,225.25,225.25,13995.0,204.5226,204.7583,204.1782,204.1782,13995.0
2018-10-23 10:55:00,225.26,225.57,225.18,225.28,12051.0,204.1872,204.4682,204.1147,204.2053,12051.0
2018-10-23 11:00:00,225.24,225.27,224.5,224.64,35065.0,204.1691,204.1963,203.4983,203.6252,35065.0
2018-10-23 11:05:00,224.64,224.8,224.56,224.56,16906.0,203.6252,203.7702,203.5527,203.5527,16906.0
2018-10-23 11:10:00,224.65,225.03,224.62,225.03,8779.0,203.6343,203.9787,203.6071,203.9787,8779.0
2018-10-23 11:15:00,224.99,225.17,224.87,224.95,16061.0,203.9425,204.1056,203.8337,203.9062,16061.0
2018-10-23 11:20:00,224.97,225.1,224.73,224.76,8004.0,203.9243,204.0422,203.7068,203.734,8004.0
2018-10-23 11:25:00,224.81,224.81,224.22,224.25,27409.0,203.7793,203.7793,203.2445,203.2717,27409.0
2018-10-23 11:30:00,224.27,224.47,224.19,224.28,10987.0,203.2898,203.4711,203.2173,203.2989,10987.0
2018-10-23 11:35:00,224.29,224.62,224.22,224.26,11993.0,203.308,203.6071,203.2445,203.2808,11993.0
2018-10-23 11:40:00,224.39,224.6,224.3,224.51,46884.0,203.3986,203.589,203.317,203.5074,46884.0
2018-10-23 11:45:00,224.46,224.88,224.35,224.79,8829.0,203.4621,203.8428,203.3623,203.7612,8829.0
2018-10-23 11:50:00,224.84,224.85,224.46,224.53,21577.0,203.8065,203.8156,203.4621,203.5255,21577.0
2018-10-23 11:55:00,224.5,224.55,224.1,224.12,16504.0,203.4983,203.5436,203.1357,203.1539,16504.0
2018-10-23 12:00:00,224.12,224.19,223.82,224.1,27037.0,203.1539,203.2173,202.8819,203.1357,27037.0
2018-10-23 12:05:00,224.12,224.8,224.12,224.74,29376.0,203.1539,203.7702,203.1539,203.7159,29376.0
2018-10-23 12:10:00,224.74,225.25,224.71,225.04,27766.0,203.7159,204.1782,203.6887,203.9878,27766.0
2018-10-23 12:15:00,225.04,225.09,224.8,225.02,12600.0,203.9878,204.0331,203.7702,203.9697,12600.0
2018-10-23 12:20:00,225.0,225.12,224.85,224.89,11569.0,203.9515,204.0603,203.8156,203.8518,11569.0
2018-10-23 12:25:00,224.8,225.05,224.79,224.97,21653.0,203.7702,203.9969,203.7612,203.9243,21653.0
2018-10-23 12:30:00,225.05,225.55,225.02,225.42,16744.0,203.9969,204.4501,203.9697,204.3322,16744.0
2018-10-23 12:35:00,225.45,225.45,225.12,225.2,13390.0,204.3594,204.3594,204.0603,204.1328,13390.0
2018-10-23 12:40:00,225.12,225.17,224.89,224.99,21279.0,204.0603,204.1056,203.8518,203.9425,21279.0
2018-10-23 12:45:00,225.05,225.05,224.9,225.02,5511.0,203.9969,203.9969,203.8609,203.9697,5511.0
2018-10-23 12:50:00,224.97,225.18,224.88,224.96,9394.0,203.9243,204.1147,203.8428,203.9153,9394.0
2018-10-23 12:55:00,224.96,225.08,224.91,224.92,7855.0,203.9153,204.0241,203.87,203.879,7855.0
2018-10-23 13:00:00,224.9,225.22,224.84,225.0,37474.0,203.8609,204.151,203.8065,203.9515,37474.0
2018-10-23 13:05:00,225.09,225.95,225.0,225.76,27269.0,204.0331,204.8127,203.9515,204.6404,27269.0
2018-10-23 13:10:00,225.76,225.96,225.65,225.9,21114.0,204.6404,204.8217,204.5407,204.7673,21114.0
2018-10-23 13:15:00,225.9,226.11,225.72,225.99,9552.0,204.7673,204.9577,204.6042,204.8489,9552.0
2018-10-23 13:20:00,226.02,226.62,225.92,226.5,8467.0,204.8761,205.42,204.7855,205.3112,8467.0
2018-10-23 13:25:00,226.59,226.83,226.53,226.68,7190.0,205.3928,205.6103,205.3384,205.4744,7190.0
2018-10-23 13:30:00,226.67,227.04,226.56,226.63,12683.0,205.4653,205.8007,205.3656,205.4291,12683.0
2018-10-23 13:35:00,226.65,226.7,226.13,226.18,18341.0,205.4472,205.4925,204.9758,205.0212,18341.0
2018-10-23 13:40:00,226.24,226.41,226.11,226.27,6543.0,205.0755,205.2296,204.9577,205.1027,6543.0
2018-10-23 13:45:00,226.29,226.54,226.19,226.4,11902.0,205.1209,205.3475,205.0302,205.2206,11902.0
2018-10-23 13:50:00,226.39,226.77,226.34,226.41,5322.0,205.2115,205.556,205.1662,205.2296,5322.0
2018-10-23 13:55:00,226.48,226.57,226.34,226.49,6020.0,205.2931,205.3747,205.1662,205.3022,6020.0
2018-10-23 14:00:00,226.58,226.72,226.41,226.65,10622.0,205.3837,205.5106,205.2296,205.4472,10622.0
2018-10-23 14:05:00,226.7,227.06,226.61,227.03,14768.0,205.4925,205.8188,205.4109,205.7916,14768.0
2018-10-23 14:10:00,227.04,227.27,226.91,227.09,19061.0,205.8007,206.0092,205.6829,205.846,19061.0
2018-10-23 14:15:00,227.16,227.7,227.16,227.65,24767.0,205.9095,206.399,205.9095,206.3536,24767.0
2018-10-23 14:20:00,227.65,227.95,227.5,227.94,7230.0,206.3536,206.6256,206.2177,206.6165,7230.0
2018-10-23 14:25:00,227.9,227.93,227.65,227.74,7965.0,206.5802,206.6074,206.3536,206.4352,7965.0
2018-10-23 14:30:00,227.77,227.98,227.54,227.58,51057.0,206.4624,206.6528,206.2539,206.2902,51057.0
2018-10-23 14:35:00,227.6,227.95,227.6,227.63,30254.0,206.3083,206.6256,206.3083,206.3355,30254.0
2018-10-23 14:40:00,227.69,227.85,227.52,227.85,10283.0,206.3899,206.5349,206.2358,206.5349,10283.0
2018-10-23 14:45:00,227.83,228.16,227.67,228.16,7333.0,206.5168,206.8159,206.3718,206.8159,7333.0
2018-10-23 14:50:00,228.2,228.47,227.97,228.07,19748.0,206.8522,207.0969,206.6437,206.7343,19748.0
2018-10-23 14:55:00,228.07,228.33,227.85,228.3,13945.0,206.7343,206.97,206.5349,206.9428,13945.0
2018-10-23 15:00:00,228.25,228.9,228.25,228.77,27999.0,206.8975,207.4867,206.8975,207.3689,27999.0
2018-10-23 15:05:00,228.81,229.23,228.73,229.12,20034.0,207.4051,207.7858,207.3326,207.6861,20034.0
2018-10-23 15:10:00,229.1,229.13,228.74,228.91,35121.0,207.668,207.6952,207.3417,207.4958,35121.0
2018-10-23 15:15:00,228.81,229.26,228.8,229.02,19497.0,207.4051,207.813,207.3961,207.5955,19497.0
2018-10-23 15:20:00,228.98,229.11,228.97,229.02,27901.0,207.5592,207.6771,207.5501,207.5955,27901.0
2018-10-23 15:25:00,229.0,229.15,228.79,228.82,28212.0,207.5773,207.7133,207.387,207.4142,28212.0
2018-10-23 15:30:00,228.84,228.92,228.6,228.87,18787.0,207.4323,207.5048,207.2148,207.4595,18787.0
2018-10-23 15:35:00,228.91,229.05,228.51,228.53,19208.0,207.4958,207.6227,207.1332,207.1513,19208.0
2018-10-23 15:40:00,228.58,228.72,228.38,228.53,31222.0,207.1966,207.3235,207.0153,207.1513,31222.0
2018-10-23 15:45:00,228.45,228.67,228.36,228.54,40010.0,207.0788,207.2782,206.9972,207.1604,40010.0
2018-10-23 15:50:00,228.51,228.83,228.46,228.57,73022.0,207.1332,207.4232,207.0879,207.1876,73022.0
2018-10-23 15:55:00,228.59,228.89,228.28,228.75,124620.0,207.2057,207.4776,206.9247,207.3507,124620.0
2018-10-24 09:30:00,225.93,227.57,225.43,227.56,175412.0,204.7945,206.2811,204.3413,206.2721,175412.0
2018-10-24 09:35:00,227.53,227.86,226.83,227.78,30003.0,206.2449,206.544,205.6103,206.4715,30003.0
2018-10-24 09:40:00,227.79,227.85,226.64,227.42,44988.0,206.4805,206.5349,205.4381,206.1452,44988.0
2018-10-24 09:45:00,227.42,228.33,227.38,227.71,32689.0,206.1452,206.97,206.1089,206.408,32689.0
2018-10-24 09:50:00,227.73,228.74,227.65,228.47,23884.0,206.4262,207.3417,206.3536,207.0969,23884.0
2018-10-24 09:55:00,228.48,228.97,228.48,228.81,22971.0,207.106,207.5501,207.106,207.4051,22971.0
2018-10-24 10:00:00,228.82,229.11,228.49,229.11,37036.0,207.4142,207.6771,207.1151,207.6771,37036.0
2018-10-24 10:05:00,229.11,229.61,228.94,229.46,41258.0,207.6771,208.1303,207.523,207.9943,41258.0
2018-10-24 10:10:00,229.46,229.76,229.44,229.56,14322.0,207.9943,208.2662,207.9762,208.085,14322.0
2018-10-24 10:15:00,229.6,229.6,229.04,229.04,25585.0,208.1212,208.1212,207.6136,207.6136,25585.0
2018-10-24 10:20:00,229.03,229.03,228.54,228.84,24141.0,207.6045,207.6045,207.1604,207.4323,24141.0
2018-10-24 10:25:00,228.82,229.07,228.27,228.48,17937.0,207.4142,207.6408,206.9156,207.106,17937.0
2018-10-24 10:30:00,228.52,228.81,228.41,228.53,26559.0,207.1422,207.4051,207.0425,207.1513,26559.0
2018-10-24 10:35:00,228.53,229.0,228.53,228.62,17981.0,207.1513,207.5773,207.1513,207.2329,17981.0
2018-10-24 10:40:00,228.58,228.86,228.42,228.64,14842.0,207.1966,207.4504,207.0516,207.251,14842.0
2018-10-24 10:45:00,228.64,228.64,228.07,228.57,12506.0,207.251,207.251,206.7343,207.1876,12506.0
2018-10-24 10:50:00,228.62,228.82,228.34,228.8,10717.0,207.2329,207.4142,206.9791,207.3961,10717.0
2018-10-24 10:55:00,228.78,228.81,228.46,228.55,10344.0,207.3779,207.4051,207.0879,207.1694,10344.0
2018-10-24 11:00:00,228.65,228.79,227.71,227.8,15761.0,207.2601,207.387,206.408,206.4896,15761.0
2018-10-24 11:05:00,227.74,227.87,227.36,227.54,30234.0,206.4352,206.5531,206.0908,206.2539,30234.0
2018-10-24 11:10:00,227.59,228.22,227.52,227.83,16631.0,206.2992,206.8703,206.2358,206.5168,16631.0
2018-10-24 11:15:00,227.99,228.33,227.97,228.17,15631.0,206.6618,206.97,206.6437,206.825,15631.0
2018-10-24 11:20:00,228.16,228.55,228.03,228.46,16068.0,206.8159,207.1694,206.6981,207.0879,16068.0
2018-10-24 11:25:00,228.5,228.68,228.31,228.33,9430.0,207.1241,207.2873,206.9519,206.97,9430.0
2018-10-24 11:30:00,228.32,228.56,228.18,228.56,9587.0,206.961,207.1785,206.8341,207.1785,9587.0
2018-10-24 11:35:00,228.59,228.78,228.32,228.39,15071.0,207.2057,207.3779,206.961,207.0244,15071.0
2018-10-24 11:40:00,228.36,229.0,228.36,228.95,20320.0,206.9972,207.5773,206.9972,207.532,20320.0
2018-10-24 11:45:00,229.0,229.71,229.0,229.52,37970.0,207.5773,208.2209,207.5773,208.0487,37970.0
2018-10-24 11:50:00,229.42,229.96,229.38,229.91,8572.0,207.9581,208.4475,207.9218,208.4022,8572.0
2018-10-24 11:55:00,229.97,230.76,229.9,230.69,39302.0,208.4566,209.1727,208.3931,209.1092,39302.0
2018-10-24 12:00:00,230.7,230.97,230.67,230.67,29310.0,209.1183,209.3631,209.0911,209.0911,29310.0
2018-10-24 12:05:00,230.68,230.83,230.5,230.71,26327.0,209.1002,209.2361,208.937,209.1274,26327.0
2018-10-24 12:10:00,230.65,230.85,230.6,230.78,16737.0,209.073,209.2543,209.0277,209.1908,16737.0
2018-10-24 12:15:00,230.7,231.09,230.68,230.89,33421.0,209.1183,209.4718,209.1002,209.2905,33421.0
2018-10-24 12:20:00,230.84,231.04,230.73,230.79,40214.0,209.2452,209.4265,209.1455,209.1999,40214.0
2018-10-24 12:25:00,230.81,231.08,230.79,231.03,28668.0,209.218,209.4628,209.1999,209.4174,28668.0
2018-10-24 12:30:00,231.01,231.07,230.54,230.57,12027.0,209.3993,209.4537,208.9733,209.0005,12027.0
2018-10-24 12:35:00,230.57,230.57,229.96,229.96,19696.0,209.0005,209.0005,208.4475,208.4475,19696.0
2018-10-24 12:40:00,229.97,230.07,229.75,229.94,15357.0,208.4566,208.5472,208.2572,208.4294,15357.0
2018-10-24 12:45:00,229.98,230.0,229.75,229.75,9174.0,208.4657,208.4838,208.2572,208.2572,9174.0
2018-10-24 12:50:00,229.74,230.1,229.55,230.0,27666.0,208.2481,208.5744,208.0759,208.4838,27666.0
2018-10-24 12:55:00,230.03,230.1,229.83,229.95,6268.0,208.511,208.5744,208.3297,208.4385,6268.0
2018-10-24 13:00:00,229.94,229.94,228.84,229.0,12335.0,208.4294,208.4294,207.4323,207.5773,12335.0
2018-10-24 13:05:00,229.0,229.03,228.52,228.52,28331.0,207.5773,207.6045,207.1422,207.1422,28331.0
2018-10-24 13:10:00,228.52,228.96,228.44,228.95,11947.0,207.1422,207.5411,207.0697,207.532,11947.0
2018-10-24 13:15:00,228.96,229.02,228.45,228.84,26271.0,207.5411,207.5955,207.0788,207.4323,26271.0
2018-10-24 13:20:00,228.84,228.9,228.65,228.72,5349.0,207.4323,207.4867,207.2601,207.3235,5349.0
2018-10-24 13:25:00,228.71,228.74,227.96,227.97,17000.0,207.3145,207.3417,206.6346,206.6437,17000.0
2018-10-24 13:30:00,227.98,228.34,227.52,228.22,15970.0,206.6528,206.9791,206.2358,206.8703,15970.0
2018-10-24 13:35:00,228.23,228.23,227.75,227.77,8688.0,206.8794,206.8794,206.4443,206.4624,8688.0
2018-10-24 13:40:00,227.75,227.84,227.45,227.83,14342.0,206.4443,206.5259,206.1723,206.5168,14342.0
2018-10-24 13:45:00,227.9,227.98,227.06,227.47,29082.0,206.5802,206.6528,205.8188,206.1905,29082.0
2018-10-24 13:50:00,227.54,227.66,226.81,227.41,42654.0,206.2539,206.3627,205.5922,206.1361,42654.0
2018-10-24 13:55:00,227.33,227.45,226.75,226.75,20315.0,206.0636,206.1723,205.5378,205.5378,20315.0
2018-10-24 14:00:00,226.67,227.07,226.43,226.98,31580.0,205.4653,205.8279,205.2478,205.7463,31580.0
2018-10-24 14:05:00,226.87,226.91,226.63,226.71,8195.0,205.6466,205.6829,205.4291,205.5016,8195.0
2018-10-24 14:10:00,226.77,227.36,226.77,227.22,6530.0,205.556,206.0908,205.556,205.9639,6530.0
2018-10-24 14:15:00,227.19,227.4,226.8,227.21,15524.0,205.9367,206.127,205.5832,205.9548,15524.0
2018-10-24 14:20:00,227.17,227.57,227.05,227.33,15328.0,205.9185,206.2811,205.8098,206.0636,15328.0
2018-10-24 14:25:00,227.29,227.7,227.14,227.63,13770.0,206.0273,206.399,205.8913,206.3355,13770.0
2018-10-24 14:30:00,227.7,227.84,227.47,227.8,21749.0,206.399,206.5259,206.1905,206.4896,21749.0
2018-10-24 14:35:00,227.79,227.85,227.65,227.75,12948.0,206.4805,206.5349,206.3536,206.4443,12948.0
2018-10-24 14:40:00,227.72,227.85,227.24,227.24,9674.0,206.4171,206.5349,205.982,205.982,9674.0
2018-10-24 14:45:00,227.21,227.34,226.88,227.11,18201.0,205.9548,206.0726,205.6557,205.8642,18201.0
2018-10-24 14:50:00,227.17,227.21,226.88,226.88,7257.0,205.9185,205.9548,205.6557,205.6557,7257.0
2018-10-24 14:55:00,226.9,227.43,226.87,227.32,10252.0,205.6738,206.1542,205.6466,206.0545,10252.0
2018-10-24 15:00:00,227.14,227.17,226.41,226.49,18537.0,205.8913,205.9185,205.2296,205.3022,18537.0
2018-10-24 15:05:00,226.5,226.6,226.27,226.51,21452.0,205.3112,205.4019,205.1027,205.3203,21452.0
2018-10-24 15:10:00,226.37,226.49,226.25,226.37,9518.0,205.1934,205.3022,205.0846,205.1934,9518.0
2018-10-24 15:15:00,226.35,226.44,226.01,226.06,20720.0,205.1752,205.2568,204.8671,204.9124,20720.0
2018-10-24 15:20:00,226.03,226.03,225.66,225.7,19410.0,204.8852,204.8852,204.5498,204.5861,19410.0
2018-10-24 15:25:00,225.72,226.23,225.39,225.45,22079.0,204.6042,205.0665,204.3051,204.3594,22079.0
2018-10-24 15:30:00,225.47,225.62,224.75,224.83,59369.0,204.3776,204.5135,203.7249,203.7974,59369.0
2018-10-24 15:35:00,224.83,225.88,224.83,225.88,56568.0,203.7974,204.7492,203.7974,204.7492,56568.0
2018-10-24 15:40:00,225.82,226.03,225.42,225.64,36665.0,204.6948,204.8852,204.3322,204.5317,36665.0
2018-10-24 15:45:00,225.54,225.56,224.39,224.41,51015.0,204.441,204.4592,203.3986,203.4167,51015.0
2018-10-24 15:50:00,224.49,224.94,224.23,224.34,92406.0,203.4892,203.8972,203.2536,203.3533,92406.0
2018-10-24 15:55:00,224.3,224.34,223.09,223.76,216974.0,203.317,203.3533,202.2202,202.8275,216974.0
2018-10-25 09:30:00,224.06,225.0,223.18,223.74,64799.0,203.0995,203.9515,202.3018,202.8094,64799.0
2018-10-25 09:35:00,223.58,224.1,222.84,223.37,45758.0,202.6644,203.1357,201.9936,202.474,45758.0
2018-10-25 09:40:00,223.5,223.67,223.16,223.58,18043.0,202.5919,202.746,202.2837,202.6644,18043.0
2018-10-25 09:45:00,223.68,223.68,223.05,223.1,28410.0,202.755,202.755,202.184,202.2293,28410.0
2018-10-25 09:50:00,223.06,223.54,222.9,223.52,50017.0,202.193,202.6281,202.048,202.61,50017.0
2018-10-25 09:55:00,223.37,224.38,223.36,224.38,22098.0,202.474,203.3895,202.465,203.3895,22098.0
2018-10-25 10:00:00,224.43,225.46,224.39,225.4,21752.0,203.4349,204.3685,203.3986,204.3141,21752.0
2018-10-25 10:05:00,225.47,225.49,224.72,224.82,21320.0,204.3776,204.3957,203.6977,203.7884,21320.0
2018-10-25 10:10:00,224.84,224.88,224.29,224.29,23406.0,203.8065,203.8428,203.308,203.308,23406.0
2018-10-25 10:15:00,224.25,224.5,224.14,224.38,32015.0,203.2717,203.4983,203.172,203.3895,32015.0
2018-10-25 10:20:00,224.35,224.35,224.13,224.21,26027.0,203.3623,203.3623,203.1629,203.2354,26027.0
2018-10-25 10:25:00,224.18,224.37,224.0,224.36,27799.0,203.2082,203.3805,203.0451,203.3714,27799.0
2018-10-25 10:30:00,224.37,225.25,224.29,225.09,32002.0,203.3805,204.1782,203.308,204.0331,32002.0
2018-10-25 10:35:00,225.14,225.42,224.94,224.98,17134.0,204.0784,204.3322,203.8972,203.9334,17134.0
2018-10-25 10:40:00,224.94,225.79,224.84,225.74,9570.0,203.8972,204.6676,203.8065,204.6223,9570.0
2018-10-25 10:45:00,225.74,225.74,224.86,224.91,32758.0,204.6223,204.6223,203.8246,203.87,32758.0
2018-10-25 10:50:00,224.93,225.38,224.67,225.2,30641.0,203.8881,204.296,203.6524,204.1328,30641.0
2018-10-25 10:55:00,225.08,225.34,224.53,224.64,18067.0,204.0241,204.2597,203.5255,203.6252,18067.0
2018-10-25 11:00:00,224.65,224.88,224.41,224.5,14922.0,203.6343,203.8428,203.4167,203.4983,14922.0
2018-10-25 11:05:00,224.51,224.96,224.29,224.96,10172.0,203.5074,203.9153,203.308,203.9153,10172.0
2018-10-25 11:10:00,225.04,225.15,224.63,225.0,16733.0,203.9878,204.0875,203.6162,203.9515,16733.0
2018-10-25 11:15:00,225.07,225.54,224.96,225.54,16215.0,204.015,204.441,203.9153,204.441,16215.0
2018-10-25 11:20:00,225.59,226.67,225.59,226.38,15497.0,204.4863,205.4653,204.4863,205.2024,15497.0
2018-10-25 11:25:00,226.43,226.92,226.39,226.64,7115.0,205.2478,205.6919,205.2115,205.4381,7115.0
2018-10-25 11:30:00,226.65,226.79,226.03,226.03,21581.0,205.4472,205.5741,204.8852,204.8852,21581.0
2018-10-25 11:35:00,226.05,226.07,225.72,225.76,14033.0,204.9033,204.9214,204.6042,204.6404,14033.0
2018-10-25 11:40:00,225.87,225.88,225.55,225.69,12954.0,204.7402,204.7492,204.4501,204.577,12954.0
2018-10-25 11:45:00,225.76,225.96,225.44,225.84,13569.0,204.6404,204.8217,204.3504,204.713,13569.0
2018-10-25 11:50:00,225.8,225.95,225.61,225.72,9083.0,204.6767,204.8127,204.5045,204.6042,9083.0
2018-10-25 11:55:00,225.73,225.92,225.14,225.2,14372.0,204.6132,204.7855,204.0784,204.1328,14372.0
2018-10-25 12:00:00,225.15,225.29,224.76,224.83,15938.0,204.0875,204.2144,203.734,203.7974,15938.0
2018-10-25 12:05:00,224.83,225.32,224.76,225.3,18772.0,203.7974,204.2416,203.734,204.2235,18772.0
2018-10-25 12:10:00,225.25,225.38,224.82,224.95,17140.0,204.1782,204.296,203.7884,203.9062,17140.0
2018-10-25 12:15:00,224.9,224.9,224.53,224.82,11607.0,203.8609,203.8609,203.5255,203.7884,11607.0
2018-10-25 12:20:00,224.83,225.0,224.79,224.99,12495.0,203.7974,203.9515,203.7612,203.9425,12495.0
2018-10-25 12:25:00,224.97,225.23,224.97,225.16,12948.0,203.9243,204.16,203.9243,204.0966,12948.0
2018-10-25 12:30:00,225.12,225.48,225.08,225.27,5916.0,204.0603,204.3866,204.0241,204.1963,5916.0
2018-10-25 12:35:00,225.3,225.56,225.27,225.55,11162.0,204.2235,204.4592,204.1963,204.4501,11162.0
2018-10-25 12:40:00,225.58,225.83,225.35,225.74,10414.0,204.4773,204.7039,204.2688,204.6223,10414.0
2018-10-25 12:45:00,225.75,226.0,225.55,225.93,15697.0,204.6314,204.858,204.4501,204.7945,15697.0
2018-10-25 12:50:00,225.94,226.09,225.78,225.92,7810.0,204.8036,204.9396,204.6586,204.7855,7810.0
2018-10-25 12:55:00,225.91,225.96,225.72,225.9,7399.0,204.7764,204.8217,204.6042,204.7673,7399.0
2018-10-25 13:00:00,225.99,226.27,225.74,225.74,8504.0,204.8489,205.1027,204.6223,204.6223,8504.0
2018-10-25 13:05:00,225.77,225.87,225.59,225.71,10626.0,204.6495,204.7402,204.4863,204.5951,10626.0
2018-10-25 13:10:00,225.75,225.84,225.64,225.79,12562.0,204.6314,204.713,204.5317,204.6676,12562.0
2018-10-25 13:15:00,225.78,225.84,225.71,225.75,5593.0,204.6586,204.713,204.5951,204.6314,5593.0
2018-10-25 13:20:00,225.7,225.92,225.61,225.61,7279.0,204.5861,204.7855,204.5045,204.5045,7279.0
2018-10-25 13:25:00,225.71,225.95,225.71,225.92,7456.0,204.5951,204.8127,204.5951,204.7855,7456.0
2018-10-25 13:30:00,225.95,226.09,225.84,225.94,17436.0,204.8127,204.9396,204.713,204.8036,17436.0
2018-10-25 13:35:00,225.99,226.53,225.99,226.47,8902.0,204.8489,205.3384,204.8489,205.284,8902.0
2018-10-25 13:40:00,226.42,226.48,226.31,226.39,6843.0,205.2387,205.2931,205.139,205.2115,6843.0
2018-10-25 13:45:00,226.39,226.58,226.38,226.55,8191.0,205.2115,205.3837,205.2024,205.3565,8191.0
2018-10-25 13:50:00,226.57,226.58,226.18,226.22,7138.0,205.3747,205.3837,205.0212,205.0574,7138.0
2018-10-25 13:55:00,226.2,226.35,226.11,226.19,11178.0,205.0393,205.1752,204.9577,205.0302,11178.0
2018-10-25 14:00:00,226.23,226.23,225.97,226.11,10164.0,205.0665,205.0665,204.8308,204.9577,10164.0
2018-10-25 14:05:00,226.17,226.51,226.17,226.43,7937.0,205.0121,205.3203,205.0121,205.2478,7937.0
2018-10-25 14:10:00,226.38,226.47,226.22,226.35,8122.0,205.2024,205.284,205.0574,205.1752,8122.0
2018-10-25 14:15:00,226.41,226.54,226.07,226.16,9820.0,205.2296,205.3475,204.9214,205.003,9820.0
2018-10-25 14:20:00,226.12,226.16,225.72,225.87,22743.0,204.9668,205.003,204.6042,204.7402,22743.0
2018-10-25 14:25:00,225.89,226.43,225.86,226.41,9510.0,204.7583,205.2478,204.7311,205.2296,9510.0
2018-10-25 14:30:00,226.41,226.75,226.33,226.69,10395.0,205.2296,205.5378,205.1571,205.4834,10395.0
2018-10-25 14:35:00,226.75,226.92,226.67,226.8,15165.0,205.5378,205.6919,205.4653,205.5832,15165.0
2018-10-25 14:40:00,226.8,227.03,226.69,226.96,16242.0,205.5832,205.7916,205.4834,205.7282,16242.0
2018-10-25 14:45:00,226.99,227.39,226.94,227.39,11446.0,205.7554,206.118,205.7101,206.118,11446.0
2018-10-25 14:50:00,227.33,227.38,227.17,227.24,22945.0,206.0636,206.1089,205.9185,205.982,22945.0
2018-10-25 14:55:00,227.23,227.38,227.15,227.19,23818.0,205.9729,206.1089,205.9004,205.9367,23818.0
2018-10-25 15:00:00,227.19,227.26,227.0,227.15,16693.0,205.9367,206.0001,205.7644,205.9004,16693.0
2018-10-25 15:05:00,227.18,227.32,227.07,227.2,7943.0,205.9276,206.0545,205.8279,205.9457,7943.0
2018-10-25 15:10:00,227.19,227.45,227.11,227.41,9637.0,205.9367,206.1723,205.8642,206.1361,9637.0
2018-10-25 15:15:00,227.43,227.59,227.38,227.56,16780.0,206.1542,206.2992,206.1089,206.2721,16780.0
2018-10-25 15:20:00,227.57,227.59,227.21,227.25,16636.0,206.2811,206.2992,205.9548,205.9911,16636.0
2018-10-25 15:25:00,227.26,227.3,227.0,227.3,12584.0,206.0001,206.0364,205.7644,206.0364,12584.0
2018-10-25 15:30:00,227.3,227.43,226.64,226.77,18769.0,206.0364,206.1542,205.4381,205.556,18769.0
2018-10-25 15:35:00,226.76,226.92,226.74,226.83,16960.0,205.5469,205.6919,205.5288,205.6103,16960.0
2018-10-25 15:40:00,226.94,227.02,226.62,226.82,27502.0,205.7101,205.7826,205.42,205.6013,27502.0
2018-10-25 15:45:00,226.9,226.97,226.54,226.94,32418.0,205.6738,205.7372,205.3475,205.7101,32418.0
2018-10-25 15:50:00,226.88,226.89,226.2,226.57,39129.0,205.6557,205.6647,205.0393,205.3747,39129.0
2018-10-25 15:55:00,226.55,226.7,226.2,226.37,108807.0,205.3565,205.4925,205.0393,205.1934,108807.0
2018-10-26 09:30:00,222.31,225.0,222.28,224.27,72557.0,201.5132,203.9515,201.486,203.2898,72557.0
2018-10-26 09:35:00,224.2,224.87,223.25,223.37,19527.0,203.2264,203.8337,202.3652,202.474,19527.0
2018-10-26 09:40:00,223.41,223.7,222.92,223.37,11817.0,202.5103,202.7732,202.0661,202.474,11817.0
2018-10-26 09:45:00,223.6,224.34,223.0,224.16,18051.0,202.6825,203.3533,202.1386,203.1901,18051.0
2018-10-26 09:50:00,224.02,224.23,223.35,223.64,16953.0,203.0632,203.2536,202.4559,202.7188,16953.0
2018-10-26 09:55:00,223.54,223.83,223.35,223.45,18299.0,202.6281,202.891,202.4559,202.5465,18299.0
2018-10-26 10:00:00,223.41,223.52,221.92,221.96,23874.0,202.5103,202.61,201.1597,201.1959,23874.0
2018-10-26 10:05:00,222.03,222.37,221.71,222.11,36686.0,201.2594,201.5676,200.9693,201.3319,36686.0
2018-10-26 10:10:00,222.17,222.95,222.11,222.68,31026.0,201.3863,202.0933,201.3319,201.8486,31026.0
2018-10-26 10:15:00,222.62,223.04,222.35,222.63,27097.0,201.7942,202.1749,201.5494,201.8032,27097.0
2018-10-26 10:20:00,222.52,222.78,222.31,222.57,22270.0,201.7035,201.9392,201.5132,201.7489,22270.0
2018-10-26 10:25:00,222.7,222.96,221.98,222.07,37891.0,201.8667,202.1024,201.2141,201.2956,37891.0
2018-10-26 10:30:00,222.07,222.07,221.13,221.51,41521.0,201.2956,201.2956,200.4436,200.788,41521.0
2018-10-26 10:35:00,221.45,221.58,221.0,221.28,22452.0,200.7336,200.8515,200.3257,200.5795,22452.0
2018-10-26 10:40:00,221.33,221.66,220.86,220.88,14242.0,200.6249,200.924,200.1988,200.217,14242.0
2018-10-26 10:45:00,220.83,220.86,220.41,220.66,32916.0,200.1716,200.1988,199.7909,200.0175,32916.0
2018-10-26 10:50:00,220.64,220.93,219.66,220.14,40860.0,199.9994,200.2623,199.1111,199.5462,40860.0
2018-10-26 10:55:00,220.08,220.34,219.24,219.37,35848.0,199.4918,199.7275,198.7304,198.8482,35848.0
2018-10-26 11:00:00,219.33,219.92,219.25,219.8,22916.0,198.812,199.3468,198.7394,199.238,22916.0
2018-10-26 11:05:00,219.8,220.1,219.42,219.65,45743.0,199.238,199.5099,198.8935,199.102,45743.0
2018-10-26 11:10:00,219.67,219.88,219.31,219.63,26971.0,199.1202,199.3105,198.7938,199.0839,26971.0
2018-10-26 11:15:00,219.62,220.04,219.57,219.74,18510.0,199.0748,199.4555,199.0295,199.1836,18510.0
2018-10-26 11:20:00,219.77,220.08,219.52,220.03,65550.0,199.2108,199.4918,198.9842,199.4465,65550.0
2018-10-26 11:25:00,220.08,220.69,220.07,220.53,33133.0,199.4918,200.0447,199.4827,199.8997,33133.0
2018-10-26 11:30:00,220.61,221.29,220.61,221.06,64245.0,199.9722,200.5886,199.9722,200.3801,64245.0
2018-10-26 11:35:00,221.17,221.33,220.75,220.9,8878.0,200.4798,200.6249,200.0991,200.2351,8878.0
2018-10-26 11:40:00,220.86,221.19,220.21,220.34,21389.0,200.1988,200.498,199.6096,199.7275,21389.0
2018-10-26 11:45:00,220.31,220.52,220.05,220.05,12085.0,199.7003,199.8906,199.4646,199.4646,12085.0
2018-10-26 11:50:00,220.11,220.92,220.11,220.66,23830.0,199.519,200.2532,199.519,200.0175,23830.0
2018-10-26 11:55:00,220.71,221.03,220.48,220.52,12868.0,200.0629,200.3529,199.8544,199.8906,12868.0
2018-10-26 12:00:00,220.36,220.72,220.15,220.61,13794.0,199.7456,200.0719,199.5552,199.9722,13794.0
2018-10-26 12:05:00,220.64,221.07,220.64,220.77,15058.0,199.9994,200.3892,199.9994,200.1172,15058.0
2018-10-26 12:10:00,220.74,220.75,220.38,220.45,7058.0,200.0901,200.0991,199.7637,199.8272,7058.0
2018-10-26 12:15:00,220.5,220.7,220.3,220.54,113800.0,199.8725,200.0538,199.6912,199.9088,113800.0
2018-10-26 12:20:00,220.55,220.88,220.15,220.26,78308.0,199.9178,200.217,199.5552,199.655,78308.0
2018-10-26 12:25:00,220.22,220.41,220.15,220.27,20581.0,199.6187,199.7909,199.5552,199.664,20581.0
2018-10-26 12:30:00,220.32,220.93,220.08,220.68,40665.0,199.7093,200.2623,199.4918,200.0357,40665.0
2018-10-26 12:35:00,220.57,220.99,220.57,220.8,7063.0,199.936,200.3167,199.936,200.1444,7063.0
2018-10-26 12:40:00,220.89,221.13,220.8,221.09,13380.0,200.226,200.4436,200.1444,200.4073,13380.0
2018-10-26 12:45:00,221.09,221.28,221.05,221.25,30499.0,200.4073,200.5795,200.3711,200.5523,30499.0
2018-10-26 12:50:00,221.25,221.41,220.93,221.04,26798.0,200.5523,200.6974,200.2623,200.362,26798.0
2018-10-26 12:55:00,221.02,221.09,220.75,221.0,15662.0,200.3439,200.4073,200.0991,200.3257,15662.0
2018-10-26 13:00:00,221.07,221.3,220.92,221.1,18722.0,200.3892,200.5977,200.2532,200.4164,18722.0
2018-10-26 13:05:00,221.14,221.39,220.61,220.61,15778.0,200.4526,200.6792,199.9722,199.9722,15778.0
2018-10-26 13:10:00,220.61,221.05,220.61,220.82,12891.0,199.9722,200.3711,199.9722,200.1626,12891.0
2018-10-26 13:15:00,220.78,221.03,220.67,220.84,8880.0,200.1263,200.3529,200.0266,200.1807,8880.0
2018-10-26 13:20:00,220.79,221.04,220.67,220.8,10772.0,200.1354,200.362,200.0266,200.1444,10772.0
2018-10-26 13:25:00,220.88,220.99,220.68,220.72,20999.0,200.217,200.3167,200.0357,200.0719,20999.0
2018-10-26 13:30:00,220.66,220.66,220.2,220.22,11536.0,200.0175,200.0175,199.6006,199.6187,11536.0
2018-10-26 13:35:00,220.3,220.56,219.94,220.05,24462.0,199.6912,199.9269,199.3649,199.4646,24462.0
2018-10-26 13:40:00,220.2,220.65,220.16,220.54,12503.0,199.6006,200.0085,199.5643,199.9088,12503.0
2018-10-26 13:45:00,220.5,220.76,220.31,220.57,18895.0,199.8725,200.1082,199.7003,199.936,18895.0
2018-10-26 13:50:00,220.61,220.69,220.25,220.3,30681.0,199.9722,200.0447,199.6459,199.6912,30681.0
2018-10-26 13:55:00,220.3,220.66,220.3,220.6,9670.0,199.6912,200.0175,199.6912,199.9632,9670.0
2018-10-26 14:00:00,220.61,220.91,220.15,220.3,19201.0,199.9722,200.2442,199.5552,199.6912,19201.0
2018-10-26 14:05:00,220.24,220.34,220.1,220.28,16135.0,199.6368,199.7275,199.5099,199.6731,16135.0
2018-10-26 14:10:00,220.22,220.3,219.77,219.97,25228.0,199.6187,199.6912,199.2108,199.3921,25228.0
2018-10-26 14:15:00,220.01,220.17,219.8,220.1,10792.0,199.4283,199.5734,199.238,199.5099,10792.0
2018-10-26 14:20:00,220.1,220.31,219.87,220.23,26631.0,199.5099,199.7003,199.3014,199.6278,26631.0
2018-10-26 14:25:00,220.23,220.36,219.97,220.12,28143.0,199.6278,199.7456,199.3921,199.5281,28143.0
2018-10-26 14:30:00,220.1,220.29,219.98,220.08,19108.0,199.5099,199.6822,199.4012,199.4918,19108.0
2018-10-26 14:35:00,220.05,220.35,220.05,220.2,22214.0,199.4646,199.7365,199.4646,199.6006,22214.0
2018-10-26 14:40:00,220.16,220.31,219.7,219.88,28045.0,199.5643,199.7003,199.1473,199.3105,28045.0
2018-10-26 14:45:00,219.93,220.0,219.44,219.48,15711.0,199.3558,199.4193,198.9117,198.9479,15711.0
2018-10-26 14:50:00,219.51,219.55,218.85,218.96,52613.0,198.9751,199.0114,198.3769,198.4766,52613.0
2018-10-26 14:55:00,218.91,219.05,217.93,218.11,61911.0,198.4313,198.5582,197.5429,197.7061,61911.0
2018-10-26 15:00:00,218.18,218.18,217.58,217.9,41247.0,197.7695,197.7695,197.2257,197.5157,41247.0
2018-10-26 15:05:00,217.89,218.15,217.76,218.14,50089.0,197.5067,197.7423,197.3888,197.7333,50089.0
2018-10-26 15:10:00,218.15,218.4,217.0,217.29,49334.0,197.7423,197.969,196.6999,196.9628,49334.0
2018-10-26 15:15:00,217.39,218.3,217.38,218.13,52347.0,197.0534,197.8783,197.0444,197.7242,52347.0
2018-10-26 15:20:00,218.15,218.65,218.11,218.34,63245.0,197.7423,198.1956,197.7061,197.9146,63245.0
2018-10-26 15:25:00,218.23,218.54,218.07,218.41,56293.0,197.8149,198.0959,197.6698,197.978,56293.0
2018-10-26 15:30:00,218.37,218.38,217.7,217.82,37568.0,197.9418,197.9508,197.3344,197.4432,37568.0
2018-10-26 15:35:00,217.83,218.25,217.5,217.78,66924.0,197.4523,197.833,197.1532,197.407,66924.0
2018-10-26 15:40:00,217.72,217.85,217.2,217.31,63297.0,197.3526,197.4704,196.8812,196.9809,63297.0
2018-10-26 15:45:00,217.36,218.5,217.36,218.15,89013.0,197.0263,198.0596,197.0263,197.7423,89013.0
2018-10-26 15:50:00,218.15,219.37,218.15,218.77,101052.0,197.7423,198.8482,197.7423,198.3043,101052.0
2018-10-26 15:55:00,218.73,218.74,217.62,218.19,205739.0,198.2681,198.2772,197.2619,197.7786,205739.0
2018-10-29 09:30:00,219.75,219.85,218.75,219.59,63628.0,199.1927,199.2833,198.2862,199.0476,63628.0
2018-10-29 09:35:00,219.51,219.97,219.18,219.59,24101.0,198.9751,199.3921,198.676,199.0476,24101.0
2018-10-29 09:40:00,219.61,220.64,219.61,220.31,31444.0,199.0658,199.9994,199.0658,199.7003,31444.0
2018-10-29 09:45:00,220.35,221.36,220.29,220.82,37441.0,199.7365,200.6521,199.6822,200.1626,37441.0
2018-10-29 09:50:00,220.87,220.88,220.16,220.65,40859.0,200.2079,200.217,199.5643,200.0085,40859.0
2018-10-29 09:55:00,220.69,221.1,220.6,221.1,24594.0,200.0447,200.4164,199.9632,200.4164,24594.0
2018-10-29 10:00:00,221.12,221.87,221.12,221.52,53472.0,200.4345,201.1143,200.4345,200.7971,53472.0
2018-10-29 10:05:00,221.5,222.34,221.46,222.34,45011.0,200.779,201.5404,200.7427,201.5404,45011.0
2018-10-29 10:10:00,222.34,222.51,222.22,222.42,22793.0,201.5404,201.6945,201.4316,201.6129,22793.0
2018-10-29 10:15:00,222.42,222.89,222.42,222.87,18694.0,201.6129,202.0389,201.6129,202.0208,18694.0
2018-10-29 10:20:00,222.87,222.95,222.24,222.28,39864.0,202.0208,202.0933,201.4497,201.486,39864.0
2018-10-29 10:25:00,222.28,222.36,222.13,222.19,65187.0,201.486,201.5585,201.35,201.4044,65187.0
2018-10-29 10:30:00,222.28,222.6,221.98,222.12,24956.0,201.486,201.7761,201.2141,201.341,24956.0
2018-10-29 10:35:00,222.06,222.12,221.65,221.75,25868.0,201.2866,201.341,200.9149,201.0056,25868.0
2018-10-29 10:40:00,221.76,222.35,221.74,222.24,24802.0,201.0146,201.5494,200.9965,201.4497,24802.0
2018-10-29 10:45:00,222.23,222.4,221.89,222.05,21345.0,201.4407,201.5948,201.1325,201.2775,21345.0
2018-10-29 10:50:00,222.05,222.6,222.02,222.6,15127.0,201.2775,201.7761,201.2503,201.7761,15127.0
2018-10-29 10:55:00,222.58,222.58,222.15,222.16,17655.0,201.7579,201.7579,201.3682,201.3772,17655.0
2018-10-29 11:00:00,222.24,222.62,222.24,222.51,15446.0,201.4497,201.7942,201.4497,201.6945,15446.0
2018-10-29 11:05:00,222.51,222.72,222.34,222.48,16187.0,201.6945,201.8848,201.5404,201.6673,16187.0
2018-10-29 11:10:00,222.42,222.49,221.98,222.07,21191.0,201.6129,201.6763,201.2141,201.2956,21191.0
2018-10-29 11:15:00,222.1,222.52,222.02,222.52,15256.0,201.3228,201.7035,201.2503,201.7035,15256.0
2018-10-29 11:20:00,222.49,222.71,222.45,222.69,19307.0,201.6763,201.8758,201.6401,201.8576,19307.0
2018-10-29 11:25:00,222.71,223.05,222.68,222.84,19664.0,201.8758,202.184,201.8486,201.9936,19664.0
2018-10-29 11:30:00,222.81,223.05,222.73,222.96,12400.0,201.9664,202.184,201.8939,202.1024,12400.0
2018-10-29 11:35:00,222.99,223.15,222.75,223.12,14474.0,202.1296,202.2746,201.912,202.2474,14474.0
2018-10-29 11:40:00,223.17,223.4,223.02,223.31,14851.0,202.2927,202.5012,202.1568,202.4196,14851.0
2018-10-29 11:45:00,223.37,223.41,223.19,223.19,13822.0,202.474,202.5103,202.3109,202.3109,13822.0
2018-10-29 11:50:00,223.2,223.36,222.95,222.97,16352.0,202.3199,202.465,202.0933,202.1114,16352.0
2018-10-29 11:55:00,223.02,223.17,222.6,222.62,19329.0,202.1568,202.2927,201.7761,201.7942,19329.0
2018-10-29 12:00:00,222.59,222.9,222.59,222.9,12521.0,201.767,202.048,201.767,202.048,12521.0
2018-10-29 12:05:00,222.93,223.05,222.8,222.83,14757.0,202.0752,202.184,201.9573,201.9845,14757.0
2018-10-29 12:10:00,222.84,223.01,222.74,223.01,12502.0,201.9936,202.1477,201.903,202.1477,12502.0
2018-10-29 12:15:00,223.01,223.5,222.94,223.02,25272.0,202.1477,202.5919,202.0842,202.1568,25272.0
2018-10-29 12:20:00,223.08,223.16,222.51,222.83,14706.0,202.2112,202.2837,201.6945,201.9845,14706.0
2018-10-29 12:25:00,222.74,223.16,222.73,223.11,14090.0,201.903,202.2837,201.8939,202.2383,14090.0
2018-10-29 12:30:00,223.1,223.33,222.96,223.13,14817.0,202.2293,202.4378,202.1024,202.2565,14817.0
2018-10-29 12:35:00,223.1,223.53,223.1,223.23,38631.0,202.2293,202.6191,202.2293,202.3471,38631.0
2018-10-29 12:40:00,223.2,223.64,223.19,223.49,22408.0,202.3199,202.7188,202.3109,202.5828,22408.0
2018-10-29 12:45:00,223.47,224.01,223.46,223.8,19171.0,202.5647,203.0542,202.5556,202.8638,19171.0
2018-10-29 12:50:00,223.72,224.21,223.72,223.99,10165.0,202.7913,203.2354,202.7913,203.036,10165.0
2018-10-29 12:55:00,223.94,223.94,223.15,223.34,25244.0,202.9907,202.9907,202.2746,202.4468,25244.0
2018-10-29 13:00:00,223.33,224.3,223.33,224.3,13428.0,202.4378,203.317,202.4378,203.317,13428.0
2018-10-29 13:05:00,224.28,224.75,224.09,224.75,24627.0,203.2989,203.7249,203.1267,203.7249,24627.0
2018-10-29 13:10:00,224.75,224.84,224.48,224.84,16902.0,203.7249,203.8065,203.4802,203.8065,16902.0
2018-10-29 13:15:00,224.78,224.78,224.53,224.59,17566.0,203.7521,203.7521,203.5255,203.5799,17566.0
2018-10-29 13:20:00,224.59,224.88,224.55,224.78,28998.0,203.5799,203.8428,203.5436,203.7521,28998.0
2018-10-29 13:25:00,224.77,224.77,224.4,224.44,9186.0,203.7431,203.7431,203.4077,203.4439,9186.0
2018-10-29 13:30:00,224.42,224.89,224.18,224.85,9277.0,203.4258,203.8518,203.2082,203.8156,9277.0
2018-10-29 13:35:00,224.89,224.89,224.54,224.74,8699.0,203.8518,203.8518,203.5346,203.7159,8699.0
2018-10-29 13:40:00,224.71,224.73,224.28,224.49,17561.0,203.6887,203.7068,203.2989,203.4892,17561.0
2018-10-29 13:45:00,224.46,224.71,224.39,224.53,9200.0,203.4621,203.6887,203.3986,203.5255,9200.0
2018-10-29 13:50:00,224.48,224.85,224.44,224.62,11335.0,203.4802,203.8156,203.4439,203.6071,11335.0
2018-10-29 13:55:00,224.53,224.7,224.41,224.51,21106.0,203.5255,203.6796,203.4167,203.5074,21106.0
2018-10-29 14:00:00,224.46,224.52,224.1,224.36,21907.0,203.4621,203.5164,203.1357,203.3714,21907.0
2018-10-29 14:05:00,224.29,224.55,224.2,224.3,37415.0,203.308,203.5436,203.2264,203.317,37415.0
2018-10-29 14:10:00,224.31,224.31,223.65,223.79,28183.0,203.3261,203.3261,202.7278,202.8547,28183.0
2018-10-29 14:15:00,223.79,224.0,223.54,223.87,15076.0,202.8547,203.0451,202.6281,202.9272,15076.0
2018-10-29 14:20:00,223.95,224.03,223.64,223.73,20417.0,202.9998,203.0723,202.7188,202.8003,20417.0
2018-10-29 14:25:00,223.63,223.94,223.59,223.65,14556.0,202.7097,202.9907,202.6734,202.7278,14556.0
2018-10-29 14:30:00,223.66,223.66,223.3,223.48,18874.0,202.7369,202.7369,202.4106,202.5737,18874.0
2018-10-29 14:35:00,223.41,223.89,223.3,223.54,25600.0,202.5103,202.9454,202.4106,202.6281,25600.0
2018-10-29 14:40:00,223.49,224.15,223.49,223.91,17069.0,202.5828,203.1811,202.5828,202.9635,17069.0
2018-10-29 14:45:00,223.94,224.23,223.48,223.54,45857.0,202.9907,203.2536,202.5737,202.6281,45857.0
2018-10-29 14:50:00,223.53,223.53,222.92,222.96,18386.0,202.6191,202.6191,202.0661,202.1024,18386.0
2018-10-29 14:55:00,222.9,223.58,222.85,223.57,20820.0,202.048,202.6644,202.0027,202.6553,20820.0
2018-10-29 15:00:00,223.55,223.55,222.5,222.56,24160.0,202.6372,202.6372,201.6854,201.7398,24160.0
2018-10-29 15:05:00,222.6,222.6,222.14,222.28,21916.0,201.7761,201.7761,201.3591,201.486,21916.0
2018-10-29 15:10:00,222.32,222.44,221.5,221.62,27720.0,201.5222,201.631,200.779,200.8877,27720.0
2018-10-29 15:15:00,221.56,221.91,221.31,221.78,18847.0,200.8333,201.1506,200.6067,201.0328,18847.0
2018-10-29 15:20:00,221.7,221.81,221.08,221.72,26512.0,200.9602,201.06,200.3982,200.9784,26512.0
2018-10-29 15:25:00,221.69,221.88,221.16,221.23,44550.0,200.9512,201.1234,200.4708,200.5342,44550.0
2018-10-29 15:30:00,221.16,221.34,220.62,220.85,33007.0,200.4708,200.6339,199.9813,200.1898,33007.0
2018-10-29 15:35:00,220.86,220.86,220.32,220.5,30435.0,200.1988,200.1988,199.7093,199.8725,30435.0
2018-10-29 15:40:00,220.46,220.46,219.41,219.61,37980.0,199.8362,199.8362,198.8845,199.0658,37980.0
2018-10-29 15:45:00,219.56,221.39,219.43,221.13,74875.0,199.0204,200.6792,198.9026,200.4436,74875.0
2018-10-29 15:50:00,221.14,222.0,221.13,222.0,57400.0,200.4526,201.2322,200.4436,201.2322,57400.0
2018-10-29 15:55:00,221.97,222.48,221.5,222.37,136399.0,201.205,201.6673,200.779,201.5676,136399.0
2018-10-30 09:30:00,223.1,224.77,223.01,224.0,62341.0,202.2293,203.7431,202.1477,203.0451,62341.0
2018-10-30 09:35:00,224.09,224.91,224.09,224.58,19643.0,203.1267,203.87,203.1267,203.5708,19643.0
2018-10-30 09:40:00,224.58,225.1,223.67,224.38,40524.0,203.5708,204.0422,202.746,203.3895,40524.0
2018-10-30 09:45:00,224.38,224.66,223.52,223.93,19640.0,203.3895,203.6433,202.61,202.9816,19640.0
2018-10-30 09:50:00,224.04,224.86,223.87,224.85,16358.0,203.0813,203.8246,202.9272,203.8156,16358.0
2018-10-30 09:55:00,224.85,225.65,224.76,225.61,26795.0,203.8156,204.5407,203.734,204.5045,26795.0
2018-10-30 10:00:00,225.61,225.89,225.1,225.47,35801.0,204.5045,204.7583,204.0422,204.3776,35801.0
2018-10-30 10:05:00,225.45,225.95,225.35,225.41,28374.0,204.3594,204.8127,204.2688,204.3232,28374.0
2018-10-30 10:10:00,225.45,225.65,224.84,225.11,16580.0,204.3594,204.5407,203.8065,204.0512,16580.0
2018-10-30 10:15:00,225.31,225.75,225.14,225.49,28129.0,204.2325,204.6314,204.0784,204.3957,28129.0
2018-10-30 10:20:00,225.42,225.71,225.34,225.49,14817.0,204.3322,204.5951,204.2597,204.3957,14817.0
2018-10-30 10:25:00,225.44,225.71,225.14,225.64,11685.0,204.3504,204.5951,204.0784,204.5317,11685.0
2018-10-30 10:30:00,225.74,225.99,225.46,225.87,28107.0,204.6223,204.8489,204.3685,204.7402,28107.0
2018-10-30 10:35:00,225.89,225.89,225.3,225.56,16327.0,204.7583,204.7583,204.2235,204.4592,16327.0
2018-10-30 10:40:00,225.67,225.89,225.26,225.26,10430.0,204.5589,204.7583,204.1872,204.1872,10430.0
2018-10-30 10:45:00,225.33,225.73,225.1,225.73,19934.0,204.2507,204.6132,204.0422,204.6132,19934.0
2018-10-30 10:50:00,225.65,225.82,225.28,225.28,14335.0,204.5407,204.6948,204.2053,204.2053,14335.0
2018-10-30 10:55:00,225.37,225.91,225.28,225.81,16382.0,204.2869,204.7764,204.2053,204.6858,16382.0
2018-10-30 11:00:00,225.87,226.0,225.57,225.75,18938.0,204.7402,204.858,204.4682,204.6314,18938.0
2018-10-30 11:05:00,225.78,226.65,225.78,226.65,33296.0,204.6586,205.4472,204.6586,205.4472,33296.0
2018-10-30 11:10:00,226.64,226.7,225.65,225.79,18301.0,205.4381,205.4925,204.5407,204.6676,18301.0
2018-10-30 11:15:00,225.75,226.14,225.47,226.08,9934.0,204.6314,204.9849,204.3776,204.9305,9934.0
2018-10-30 11:20:00,226.24,226.56,225.88,226.05,18091.0,205.0755,205.3656,204.7492,204.9033,18091.0
2018-10-30 11:25:00,226.01,226.6,226.01,226.53,20646.0,204.8671,205.4019,204.8671,205.3384,20646.0
2018-10-30 11:30:00,226.59,226.86,226.52,226.78,14724.0,205.3928,205.6375,205.3293,205.565,14724.0
2018-10-30 11:35:00,226.81,227.22,226.81,227.18,22816.0,205.5922,205.9639,205.5922,205.9276,22816.0
2018-10-30 11:40:00,227.28,227.77,226.99,227.77,40012.0,206.0182,206.4624,205.7554,206.4624,40012.0
2018-10-30 11:45:00,227.75,227.94,227.4,227.82,24106.0,206.4443,206.6165,206.127,206.5077,24106.0
2018-10-30 11:50:00,227.89,228.0,227.25,227.25,21848.0,206.5712,206.6709,205.9911,205.9911,21848.0
2018-10-30 11:55:00,227.3,227.3,226.89,227.02,14309.0,206.0364,206.0364,205.6647,205.7826,14309.0
2018-10-30 12:00:00,227.06,227.07,226.4,226.75,12625.0,205.8188,205.8279,205.2206,205.5378,12625.0
2018-10-30 12:05:00,226.82,227.15,226.46,226.65,10819.0,205.6013,205.9004,205.275,205.4472,10819.0
2018-10-30 12:10:00,226.72,226.92,226.32,226.5,11366.0,205.5106,205.6919,205.1481,205.3112,11366.0
2018-10-30 12:15:00,226.48,226.55,226.2,226.44,7295.0,205.2931,205.3565,205.0393,205.2568,7295.0
2018-10-30 12:20:00,226.39,226.63,226.3,226.42,3957.0,205.2115,205.4291,205.1299,205.2387,3957.0
2018-10-30 12:25:00,226.47,226.61,226.4,226.46,6065.0,205.284,205.4109,205.2206,205.275,6065.0
2018-10-30 12:30:00,226.37,226.37,225.93,225.97,5810.0,205.1934,205.1934,204.7945,204.8308,5810.0
2018-10-30 12:35:00,225.98,226.45,225.98,226.45,8645.0,204.8399,205.2659,204.8399,205.2659,8645.0
2018-10-30 12:40:00,226.45,226.65,226.39,226.48,9701.0,205.2659,205.4472,205.2115,205.2931,9701.0
2018-10-30 12:45:00,226.47,226.87,226.47,226.67,5018.0,205.284,205.6466,205.284,205.4653,5018.0
2018-10-30 12:50:00,226.73,226.89,226.66,226.75,6340.0,205.5197,205.6647,205.4562,205.5378,6340.0
2018-10-30 12:55:00,226.69,226.69,225.9,225.97,12727.0,205.4834,205.4834,204.7673,204.8308,12727.0
2018-10-30 13:00:00,225.95,226.3,225.91,226.23,14219.0,204.8127,205.1299,204.7764,205.0665,14219.0
2018-10-30 13:05:00,226.28,226.84,226.28,226.82,13148.0,205.1118,205.6194,205.1118,205.6013,13148.0
2018-10-30 13:10:00,226.67,226.89,226.29,226.33,22761.0,205.4653,205.6647,205.1209,205.1571,22761.0
2018-10-30 13:15:00,226.35,226.71,226.35,226.52,13387.0,205.1752,205.5016,205.1752,205.3293,13387.0
2018-10-30 13:20:00,226.47,226.77,226.35,226.6,9962.0,205.284,205.556,205.1752,205.4019,9962.0
2018-10-30 13:25:00,226.47,226.6,226.25,226.26,8666.0,205.284,205.4019,205.0846,205.0937,8666.0
2018-10-30 13:30:00,226.27,226.41,225.9,225.92,16855.0,205.1027,205.2296,204.7673,204.7855,16855.0
2018-10-30 13:35:00,225.87,226.13,225.75,226.09,8320.0,204.7402,204.9758,204.6314,204.9396,8320.0
2018-10-30 13:40:00,226.28,226.8,226.26,226.79,8100.0,205.1118,205.5832,205.0937,205.5741,8100.0
2018-10-30 13:45:00,226.78,227.0,226.51,226.9,9473.0,205.565,205.7644,205.3203,205.6738,9473.0
2018-10-30 13:50:00,226.92,227.0,226.7,226.7,5586.0,205.6919,205.7644,205.4925,205.4925,5586.0
2018-10-30 13:55:00,226.76,227.2,226.7,227.2,8632.0,205.5469,205.9457,205.4925,205.9457,8632.0
2018-10-30 14:00:00,227.2,227.39,226.62,226.65,14536.0,205.9457,206.118,205.42,205.4472,14536.0
2018-10-30 14:05:00,226.68,226.77,226.15,226.15,8992.0,205.4744,205.556,204.994,204.994,8992.0
2018-10-30 14:10:00,226.15,226.46,226.0,226.37,3738.0,204.994,205.275,204.858,205.1934,3738.0
2018-10-30 14:15:00,226.37,226.39,226.07,226.34,8093.0,205.1934,205.2115,204.9214,205.1662,8093.0
2018-10-30 14:20:00,226.4,226.8,226.26,226.59,8443.0,205.2206,205.5832,205.0937,205.3928,8443.0
2018-10-30 14:25:00,226.69,226.9,226.31,226.48,6669.0,205.4834,205.6738,205.139,205.2931,6669.0
2018-10-30 14:30:00,226.47,226.94,226.2,226.93,6443.0,205.284,205.7101,205.0393,205.701,6443.0
2018-10-30 14:35:00,226.83,226.83,226.25,226.41,7639.0,205.6103,205.6103,205.0846,205.2296,7639.0
2018-10-30 14:40:00,226.43,226.58,226.2,226.43,6740.0,205.2478,205.3837,205.0393,205.2478,6740.0
2018-10-30 14:45:00,226.43,226.48,226.2,226.47,9083.0,205.2478,205.2931,205.0393,205.284,9083.0
2018-10-30 14:50:00,226.38,227.29,226.38,226.81,16291.0,205.2024,206.0273,205.2024,205.5922,16291.0
2018-10-30 14:55:00,226.76,227.55,226.67,227.34,18584.0,205.5469,206.263,205.4653,206.0726,18584.0
2018-10-30 15:00:00,227.27,227.35,226.84,227.04,6844.0,206.0092,206.0817,205.6194,205.8007,6844.0
2018-10-30 15:05:00,227.1,227.35,227.02,227.19,11000.0,205.8551,206.0817,205.7826,205.9367,11000.0
2018-10-30 15:10:00,227.2,227.78,227.1,227.26,18072.0,205.9457,206.4715,205.8551,206.0001,18072.0
2018-10-30 15:15:00,227.32,227.65,227.21,227.38,23302.0,206.0545,206.3536,205.9548,206.1089,23302.0
2018-10-30 15:20:00,227.28,227.35,227.04,227.18,14338.0,206.0182,206.0817,205.8007,205.9276,14338.0
2018-10-30 15:25:00,227.21,227.84,227.21,227.49,21848.0,205.9548,206.5259,205.9548,206.2086,21848.0
2018-10-30 15:30:00,227.5,227.7,227.22,227.67,21128.0,206.2177,206.399,205.9639,206.3718,21128.0
2018-10-30 15:35:00,227.65,227.7,227.29,227.29,17897.0,206.3536,206.399,206.0273,206.0273,17897.0
2018-10-30 15:40:00,227.31,227.73,227.31,227.6,16243.0,206.0454,206.4262,206.0454,206.3083,16243.0
2018-10-30 15:45:00,227.6,227.6,227.4,227.44,37391.0,206.3083,206.3083,206.127,206.1633,37391.0
2018-10-30 15:50:00,227.45,228.14,227.44,228.13,37695.0,206.1723,206.7978,206.1633,206.7887,37695.0
2018-10-30 15:55:00,228.1,228.21,227.74,227.92,91620.0,206.7615,206.8612,206.4352,206.5984,91620.0
2018-10-31 09:30:00,228.87,229.0,225.56,227.5,82851.0,207.4595,207.5773,204.4592,206.2177,82851.0
2018-10-31 09:35:00,227.52,227.7,226.74,227.23,24920.0,206.2358,206.399,205.5288,205.9729,24920.0
2018-10-31 09:40:00,227.44,228.41,227.38,228.4,29532.0,206.1633,207.0425,206.1089,207.0335,29532.0
2018-10-31 09:45:00,228.22,228.33,227.44,227.54,22040.0,206.8703,206.97,206.1633,206.2539,22040.0
2018-10-31 09:50:00,227.66,227.93,227.45,227.93,15573.0,206.3627,206.6074,206.1723,206.6074,15573.0
2018-10-31 09:55:00,227.86,228.3,227.82,228.29,16280.0,206.544,206.9428,206.5077,206.9338,16280.0
2018-10-31 10:00:00,228.36,228.63,227.73,227.82,25869.0,206.9972,207.242,206.4262,206.5077,25869.0
2018-10-31 10:05:00,227.88,227.88,227.32,227.32,24812.0,206.5621,206.5621,206.0545,206.0545,24812.0
2018-10-31 10:10:00,227.32,227.64,227.05,227.54,21521.0,206.0545,206.3446,205.8098,206.2539,21521.0
2018-10-31 10:15:00,227.5,228.18,227.5,228.13,65333.0,206.2177,206.8341,206.2177,206.7887,65333.0
2018-10-31 10:20:00,228.18,228.42,227.59,228.39,22738.0,206.8341,207.0516,206.2992,207.0244,22738.0
2018-10-31 10:25:00,228.34,228.7,228.06,228.06,17021.0,206.9791,207.3054,206.7253,206.7253,17021.0
2018-10-31 10:30:00,228.06,228.42,228.06,228.37,9947.0,206.7253,207.0516,206.7253,207.0063,9947.0
2018-10-31 10:35:00,228.34,228.45,228.12,228.12,6821.0,206.9791,207.0788,206.7797,206.7797,6821.0
2018-10-31 10:40:00,228.03,228.2,227.85,227.89,36542.0,206.6981,206.8522,206.5349,206.5712,36542.0
2018-10-31 10:45:00,227.89,227.91,227.45,227.64,38998.0,206.5712,206.5893,206.1723,206.3446,38998.0
2018-10-31 10:50:00,227.64,227.92,227.45,227.54,22325.0,206.3446,206.5984,206.1723,206.2539,22325.0
2018-10-31 10:55:00,227.55,227.94,227.45,227.89,13459.0,206.263,206.6165,206.1723,206.5712,13459.0
2018-10-31 11:00:00,227.89,228.09,227.61,227.73,13949.0,206.5712,206.7525,206.3174,206.4262,13949.0
2018-10-31 11:05:00,227.7,228.11,227.64,227.91,10577.0,206.399,206.7706,206.3446,206.5893,10577.0
2018-10-31 11:10:00,227.92,228.07,227.78,227.78,10406.0,206.5984,206.7343,206.4715,206.4715,10406.0
2018-10-31 11:15:00,227.71,227.94,227.64,227.89,19494.0,206.408,206.6165,206.3446,206.5712,19494.0
2018-10-31 11:20:00,227.93,228.11,227.82,227.93,20260.0,206.6074,206.7706,206.5077,206.6074,20260.0
2018-10-31 11:25:00,227.93,228.18,227.93,228.07,7737.0,206.6074,206.8341,206.6074,206.7343,7737.0
2018-10-31 11:30:00,228.02,228.19,227.89,227.96,8685.0,206.689,206.8431,206.5712,206.6346,8685.0
2018-10-31 11:35:00,227.9,228.43,227.9,228.43,8170.0,206.5802,207.0607,206.5802,207.0607,8170.0
2018-10-31 11:40:00,228.4,228.57,228.2,228.2,13520.0,207.0335,207.1876,206.8522,206.8522,13520.0
2018-10-31 11:45:00,228.15,228.34,228.12,228.33,4989.0,206.8069,206.9791,206.7797,206.97,4989.0
2018-10-31 11:50:00,228.24,228.82,228.24,228.68,13604.0,206.8884,207.4142,206.8884,207.2873,13604.0
2018-10-31 11:55:00,228.75,228.78,228.54,228.63,15858.0,207.3507,207.3779,207.1604,207.242,15858.0
2018-10-31 12:00:00,228.65,228.84,228.39,228.49,12333.0,207.2601,207.4323,207.0244,207.1151,12333.0
2018-10-31 12:05:00,228.41,228.59,228.34,228.58,14060.0,207.0425,207.2057,206.9791,207.1966,14060.0
2018-10-31 12:10:00,228.55,229.01,228.55,229.01,18007.0,207.1694,207.5864,207.1694,207.5864,18007.0
2018-10-31 12:15:00,228.99,229.01,228.73,228.79,14715.0,207.5683,207.5864,207.3326,207.387,14715.0
2018-10-31 12:20:00,228.82,229.06,228.76,229.06,13097.0,207.4142,207.6317,207.3598,207.6317,13097.0
2018-10-31 12:25:00,229.02,229.45,229.02,229.44,18448.0,207.5955,207.9852,207.5955,207.9762,18448.0
2018-10-31 12:30:00,229.45,229.5,229.25,229.4,16747.0,207.9852,208.0306,207.804,207.9399,16747.0
2018-10-31 12:35:00,229.41,229.46,229.35,229.35,8635.0,207.949,207.9943,207.8946,207.8946,8635.0
2018-10-31 12:40:00,229.37,229.64,229.18,229.57,13288.0,207.9127,208.1575,207.7405,208.094,13288.0
2018-10-31 12:45:00,229.56,229.68,229.51,229.56,8958.0,208.085,208.1937,208.0396,208.085,8958.0
2018-10-31 12:50:00,229.58,229.61,229.35,229.51,9499.0,208.1031,208.1303,207.8946,208.0396,9499.0
2018-10-31 12:55:00,229.52,229.67,229.45,229.6,14068.0,208.0487,208.1847,207.9852,208.1212,14068.0
2018-10-31 13:00:00,229.5,229.56,229.43,229.47,5167.0,208.0306,208.085,207.9671,208.0034,5167.0
2018-10-31 13:05:00,229.52,229.58,229.39,229.45,17162.0,208.0487,208.1031,207.9309,207.9852,17162.0
2018-10-31 13:10:00,229.45,229.85,229.45,229.8,8452.0,207.9852,208.3478,207.9852,208.3025,8452.0
2018-10-31 13:15:00,229.77,229.84,229.72,229.84,4237.0,208.2753,208.3388,208.23,208.3388,4237.0
2018-10-31 13:20:00,229.83,230.02,229.63,229.75,33139.0,208.3297,208.5019,208.1484,208.2572,33139.0
2018-10-31 13:25:00,229.75,229.76,229.38,229.38,9962.0,208.2572,208.2662,207.9218,207.9218,9962.0
2018-10-31 13:30:00,229.35,229.35,229.14,229.2,7202.0,207.8946,207.8946,207.7042,207.7586,7202.0
2018-10-31 13:35:00,229.28,229.33,229.02,229.14,9652.0,207.8311,207.8765,207.5955,207.7042,9652.0
2018-10-31 13:40:00,229.19,229.72,229.1,229.72,13242.0,207.7496,208.23,207.668,208.23,13242.0
2018-10-31 13:45:00,229.74,229.78,229.41,229.45,6718.0,208.2481,208.2844,207.949,207.9852,6718.0
2018-10-31 13:50:00,229.48,229.53,229.28,229.3,12540.0,208.0124,208.0578,207.8311,207.8493,12540.0
2018-10-31 13:55:00,229.38,229.8,229.35,229.72,8937.0,207.9218,208.3025,207.8946,208.23,8937.0
2018-10-31 14:00:00,229.59,229.81,229.38,229.73,14775.0,208.1121,208.3116,207.9218,208.2391,14775.0
2018-10-31 14:05:00,229.73,229.93,229.66,229.85,12052.0,208.2391,208.4203,208.1756,208.3478,12052.0
2018-10-31 14:10:00,229.83,230.03,229.68,230.0,16395.0,208.3297,208.511,208.1937,208.4838,16395.0
2018-10-31 14:15:00,229.99,230.23,229.92,230.17,12582.0,208.4747,208.6923,208.4113,208.6379,12582.0
2018-10-31 14:20:00,230.23,230.46,230.23,230.45,17614.0,208.6923,208.9008,208.6923,208.8917,17614.0
2018-10-31 14:25:00,230.43,230.52,230.31,230.5,21696.0,208.8736,208.9551,208.7648,208.937,21696.0
2018-10-31 14:30:00,230.52,230.52,230.08,230.08,11677.0,208.9551,208.9551,208.5563,208.5563,11677.0
2018-10-31 14:35:00,230.06,230.2,229.97,229.99,26839.0,208.5382,208.6651,208.4566,208.4747,26839.0
2018-10-31 14:40:00,230.0,230.08,229.72,229.76,17462.0,208.4838,208.5563,208.23,208.2662,17462.0
2018-10-31 14:45:00,229.77,229.87,229.53,229.6,13334.0,208.2753,208.366,208.0578,208.1212,13334.0
2018-10-31 14:50:00,229.55,229.69,229.4,229.64,11872.0,208.0759,208.2028,207.9399,208.1575,11872.0
2018-10-31 14:55:00,229.67,229.87,229.5,229.86,8787.0,208.1847,208.366,208.0306,208.3569,8787.0
2018-10-31 15:00:00,229.81,230.36,229.8,230.27,31048.0,208.3116,208.8101,208.3025,208.7285,31048.0
2018-10-31 15:05:00,230.35,230.56,230.13,230.14,20070.0,208.8011,208.9914,208.6016,208.6107,20070.0
2018-10-31 15:10:00,230.12,230.56,230.05,230.56,20232.0,208.5926,208.9914,208.5291,208.9914,20232.0
2018-10-31 15:15:00,230.52,230.56,230.14,230.18,12562.0,208.9551,208.9914,208.6107,208.647,12562.0
2018-10-31 15:20:00,230.17,230.33,229.8,230.0,16527.0,208.6379,208.7829,208.3025,208.4838,16527.0
2018-10-31 15:25:00,230.0,230.03,229.57,229.81,13928.0,208.4838,208.511,208.094,208.3116,13928.0
2018-10-31 15:30:00,229.79,229.79,229.38,229.5,15458.0,208.2934,208.2934,207.9218,208.0306,15458.0
2018-10-31 15:35:00,229.52,229.52,228.9,228.9,18919.0,208.0487,208.0487,207.4867,207.4867,18919.0
2018-10-31 15:40:00,228.92,229.21,228.78,228.87,21367.0,207.5048,207.7677,207.3779,207.4595,21367.0
2018-10-31 15:45:00,228.86,229.12,228.15,228.22,37684.0,207.4504,207.6861,206.8069,206.8703,37684.0
2018-10-31 15:50:00,228.29,228.58,228.25,228.31,35082.0,206.9338,207.1966,206.8975,206.9519,35082.0
2018-10-31 15:55:00,228.33,229.02,228.33,228.63,159913.0,206.97,207.5955,206.97,207.242,159913.0
2018-11-01 09:30:00,227.99,229.0,227.54,227.9,58217.0,206.6618,207.5773,206.2539,206.5802,58217.0
2018-11-01 09:35:00,227.9,228.96,227.82,228.89,11710.0,206.5802,207.5411,206.5077,207.4776,11710.0
2018-11-01 09:40:00,228.9,228.94,228.25,228.73,10228.0,207.4867,207.523,206.8975,207.3326,10228.0
2018-11-01 09:45:00,228.68,229.2,228.59,229.17,22711.0,207.2873,207.7586,207.2057,207.7314,22711.0
2018-11-01 09:50:00,229.17,230.22,228.97,230.08,28986.0,207.7314,208.6832,207.5501,208.5563,28986.0
2018-11-01 09:55:00,230.16,230.32,229.79,229.79,12566.0,208.6288,208.7739,208.2934,208.2934,12566.0
2018-11-01 10:00:00,229.79,229.8,229.47,229.52,18378.0,208.2934,208.3025,208.0034,208.0487,18378.0
2018-11-01 10:05:00,229.6,229.95,229.36,229.87,15742.0,208.1212,208.4385,207.9037,208.366,15742.0
2018-11-01 10:10:00,229.95,230.72,229.82,230.72,23763.0,208.4385,209.1364,208.3206,209.1364,23763.0
2018-11-01 10:15:00,230.73,230.73,229.82,229.88,12835.0,209.1455,209.1455,208.3206,208.375,12835.0
2018-11-01 10:20:00,229.93,230.38,229.76,230.29,11668.0,208.4203,208.8282,208.2662,208.7467,11668.0
2018-11-01 10:25:00,230.3,230.65,230.25,230.33,33676.0,208.7557,209.073,208.7104,208.7829,33676.0
2018-11-01 10:30:00,230.35,230.8,230.07,230.62,28635.0,208.8011,209.209,208.5472,209.0458,28635.0
2018-11-01 10:35:00,230.62,230.7,230.3,230.3,15555.0,209.0458,209.1183,208.7557,208.7557,15555.0
2018-11-01 10:40:00,230.29,230.3,229.99,230.14,10438.0,208.7467,208.7557,208.4747,208.6107,10438.0
2018-11-01 10:45:00,230.26,230.29,229.97,230.05,7784.0,208.7195,208.7467,208.4566,208.5291,7784.0
2018-11-01 10:50:00,230.0,230.0,229.64,229.71,12597.0,208.4838,208.4838,208.1575,208.2209,12597.0
2018-11-01 10:55:00,229.67,229.69,229.33,229.57,17492.0,208.1847,208.2028,207.8765,208.094,17492.0
2018-11-01 11:00:00,229.62,229.82,229.1,229.41,10434.0,208.1393,208.3206,207.668,207.949,10434.0
2018-11-01 11:05:00,229.46,229.62,229.2,229.2,8461.0,207.9943,208.1393,207.7586,207.7586,8461.0
2018-11-01 11:10:00,229.2,229.69,229.15,229.42,15245.0,207.7586,208.2028,207.7133,207.9581,15245.0
2018-11-01 11:15:00,229.43,229.78,229.36,229.7,12163.0,207.9671,208.2844,207.9037,208.2119,12163.0
2018-11-01 11:20:00,229.7,229.93,229.5,229.67,12259.0,208.2119,208.4203,208.0306,208.1847,12259.0
2018-11-01 11:25:00,229.7,229.71,229.57,229.63,8521.0,208.2119,208.2209,208.094,208.1484,8521.0
2018-11-01 11:30:00,229.6,229.75,229.25,229.33,20856.0,208.1212,208.2572,207.804,207.8765,20856.0
2018-11-01 11:35:00,229.3,229.46,229.06,229.37,14150.0,207.8493,207.9943,207.6317,207.9127,14150.0
2018-11-01 11:40:00,229.41,229.42,228.88,229.04,26327.0,207.949,207.9581,207.4686,207.6136,26327.0
2018-11-01 11:45:00,229.06,229.27,228.91,229.27,12089.0,207.6317,207.8221,207.4958,207.8221,12089.0
2018-11-01 11:50:00,229.27,229.64,229.14,229.61,18409.0,207.8221,208.1575,207.7042,208.1303,18409.0
2018-11-01 11:55:00,229.64,229.72,229.45,229.65,8286.0,208.1575,208.23,207.9852,208.1665,8286.0
2018-11-01 12:00:00,229.65,229.74,229.44,229.68,7120.0,208.1665,208.2481,207.9762,208.1937,7120.0
2018-11-01 12:05:00,229.74,230.0,229.66,229.97,10203.0,208.2481,208.4838,208.1756,208.4566,10203.0
2018-11-01 12:10:00,229.97,230.06,229.66,229.66,18190.0,208.4566,208.5382,208.1756,208.1756,18190.0
2018-11-01 12:15:00,229.73,229.76,229.35,229.46,9354.0,208.2391,208.2662,207.8946,207.9943,9354.0
2018-11-01 12:20:00,229.5,229.62,229.37,229.48,6832.0,208.0306,208.1393,207.9127,208.0124,6832.0
2018-11-01 12:25:00,229.4,229.59,229.33,229.58,5000.0,207.9399,208.1121,207.8765,208.1031,5000.0
2018-11-01 12:30:00,229.54,229.83,229.54,229.78,18254.0,208.0668,208.3297,208.0668,208.2844,18254.0
2018-11-01 12:35:00,229.79,229.8,229.5,229.55,17368.0,208.2934,208.3025,208.0306,208.0759,17368.0
2018-11-01 12:40:00,229.54,229.72,229.53,229.7,6071.0,208.0668,208.23,208.0578,208.2119,6071.0
2018-11-01 12:45:00,229.66,229.69,229.56,229.65,6915.0,208.1756,208.2028,208.085,208.1665,6915.0
2018-11-01 12:50:00,229.66,229.74,229.48,229.5,6535.0,208.1756,208.2481,208.0124,208.0306,6535.0
2018-11-01 12:55:00,229.48,229.9,229.48,229.9,11614.0,208.0124,208.3931,208.0124,208.3931,11614.0
2018-11-01 13:00:00,229.9,229.93,229.59,229.59,17858.0,208.3931,208.4203,208.1121,208.1121,17858.0
2018-11-01 13:05:00,229.57,229.57,229.11,229.14,18714.0,208.094,208.094,207.6771,207.7042,18714.0
2018-11-01 13:10:00,229.11,229.18,228.89,229.05,12665.0,207.6771,207.7405,207.4776,207.6227,12665.0
2018-11-01 13:15:00,229.0,229.12,228.81,228.84,8099.0,207.5773,207.6861,207.4051,207.4323,8099.0
2018-11-01 13:20:00,228.86,228.92,228.76,228.76,3689.0,207.4504,207.5048,207.3598,207.3598,3689.0
2018-11-01 13:25:00,228.81,229.09,228.81,229.08,8808.0,207.4051,207.6589,207.4051,207.6499,8808.0
2018-11-01 13:30:00,229.07,229.18,229.03,229.15,9885.0,207.6408,207.7405,207.6045,207.7133,9885.0
2018-11-01 13:35:00,229.16,229.22,229.0,229.06,4703.0,207.7224,207.7768,207.5773,207.6317,4703.0
2018-11-01 13:40:00,229.12,229.14,228.94,229.02,6633.0,207.6861,207.7042,207.523,207.5955,6633.0
2018-11-01 13:45:00,229.08,229.27,228.8,228.85,12204.0,207.6499,207.8221,207.3961,207.4414,12204.0
2018-11-01 13:50:00,228.84,228.99,228.79,228.85,5475.0,207.4323,207.5683,207.387,207.4414,5475.0
2018-11-01 13:55:00,228.82,229.02,228.78,228.97,3800.0,207.4142,207.5955,207.3779,207.5501,3800.0
2018-11-01 14:00:00,228.94,228.94,228.7,228.81,3871.0,207.523,207.523,207.3054,207.4051,3871.0
2018-11-01 14:05:00,228.77,228.78,228.4,228.53,8378.0,207.3689,207.3779,207.0335,207.1513,8378.0
2018-11-01 14:10:00,228.55,228.64,228.51,228.59,5828.0,207.1694,207.251,207.1332,207.2057,5828.0
2018-11-01 14:15:00,228.58,228.79,228.49,228.66,11236.0,207.1966,207.387,207.1151,207.2692,11236.0
2018-11-01 14:20:00,228.68,228.72,228.46,228.72,6032.0,207.2873,207.3235,207.0879,207.3235,6032.0
2018-11-01 14:25:00,228.75,228.75,228.51,228.64,7993.0,207.3507,207.3507,207.1332,207.251,7993.0
2018-11-01 14:30:00,228.7,228.72,228.28,228.32,8888.0,207.3054,207.3235,206.9247,206.961,8888.0
2018-11-01 14:35:00,228.36,228.41,228.23,228.36,17078.0,206.9972,207.0425,206.8794,206.9972,17078.0
2018-11-01 14:40:00,228.34,228.54,228.28,228.46,9319.0,206.9791,207.1604,206.9247,207.0879,9319.0
2018-11-01 14:45:00,228.46,228.74,228.46,228.73,10224.0,207.0879,207.3417,207.0879,207.3326,10224.0
2018-11-01 14:50:00,228.68,228.95,228.64,228.86,9595.0,207.2873,207.532,207.251,207.4504,9595.0
2018-11-01 14:55:00,228.91,229.31,228.91,229.24,18796.0,207.4958,207.8583,207.4958,207.7949,18796.0
2018-11-01 15:00:00,229.21,229.42,229.15,229.3,22480.0,207.7677,207.9581,207.7133,207.8493,22480.0
2018-11-01 15:05:00,229.31,229.4,229.14,229.35,20503.0,207.8583,207.9399,207.7042,207.8946,20503.0
2018-11-01 15:10:00,229.35,229.43,229.1,229.14,22057.0,207.8946,207.9671,207.668,207.7042,22057.0
2018-11-01 15:15:00,229.14,229.22,228.96,229.2,9035.0,207.7042,207.7768,207.5411,207.7586,9035.0
2018-11-01 15:20:00,229.2,229.22,229.0,229.1,14677.0,207.7586,207.7768,207.5773,207.668,14677.0
2018-11-01 15:25:00,229.11,229.32,229.1,229.18,15438.0,207.6771,207.8674,207.668,207.7405,15438.0
2018-11-01 15:30:00,229.18,229.26,228.92,228.97,11362.0,207.7405,207.813,207.5048,207.5501,11362.0
2018-11-01 15:35:00,228.99,229.15,228.98,229.14,14545.0,207.5683,207.7133,207.5592,207.7042,14545.0
2018-11-01 15:40:00,229.13,229.39,229.05,229.37,24305.0,207.6952,207.9309,207.6227,207.9127,24305.0
2018-11-01 15:45:00,229.36,229.36,229.01,229.22,33821.0,207.9037,207.9037,207.5864,207.7768,33821.0
2018-11-01 15:50:00,229.22,229.33,229.1,229.13,23395.0,207.7768,207.8765,207.668,207.6952,23395.0
2018-11-01 15:55:00,229.15,229.78,229.15,229.56,136249.0,207.7133,208.2844,207.7133,208.085,136249.0
2018-11-02 09:30:00,229.65,230.98,229.57,230.81,62181.0,208.1665,209.3721,208.094,209.218,62181.0
2018-11-02 09:35:00,230.62,231.79,230.62,231.46,46982.0,209.0458,210.1063,209.0458,209.8072,46982.0
2018-11-02 09:40:00,231.4,231.43,230.77,231.18,25156.0,209.7528,209.78,209.1818,209.5534,25156.0
2018-11-02 09:45:00,231.04,231.13,230.72,231.0,30094.0,209.4265,209.5081,209.1364,209.3902,30094.0
2018-11-02 09:50:00,231.05,231.25,230.56,230.87,17790.0,209.4356,209.6169,208.9914,209.2724,17790.0
2018-11-02 09:55:00,230.79,231.32,230.6,231.12,18993.0,209.1999,209.6803,209.0277,209.499,18993.0
2018-11-02 10:00:00,231.15,231.2,231.0,231.05,18361.0,209.5262,209.5715,209.3902,209.4356,18361.0
2018-11-02 10:05:00,231.06,231.33,230.99,231.33,11447.0,209.4446,209.6894,209.3812,209.6894,11447.0
2018-11-02 10:10:00,231.26,232.23,231.26,232.16,34393.0,209.6259,210.5052,209.6259,210.4417,34393.0
2018-11-02 10:15:00,232.18,232.18,231.78,231.78,34258.0,210.4599,210.4599,210.0973,210.0973,34258.0
2018-11-02 10:20:00,231.7,231.7,231.22,231.53,16300.0,210.0248,210.0248,209.5897,209.8707,16300.0
2018-11-02 10:25:00,231.54,231.7,231.09,231.09,22374.0,209.8797,210.0248,209.4718,209.4718,22374.0
2018-11-02 10:30:00,231.07,231.18,230.66,230.7,21680.0,209.4537,209.5534,209.0821,209.1183,21680.0
2018-11-02 10:35:00,230.67,230.71,230.34,230.34,20786.0,209.0911,209.1274,208.792,208.792,20786.0
2018-11-02 10:40:00,230.32,230.39,229.9,230.19,16871.0,208.7739,208.8373,208.3931,208.656,16871.0
2018-11-02 10:45:00,230.18,230.18,229.14,229.21,11516.0,208.647,208.647,207.7042,207.7677,11516.0
2018-11-02 10:50:00,229.22,229.49,229.15,229.4,10949.0,207.7768,208.0215,207.7133,207.9399,10949.0
2018-11-02 10:55:00,229.35,229.85,229.34,229.73,14114.0,207.8946,208.3478,207.8855,208.2391,14114.0
2018-11-02 11:00:00,229.74,229.8,229.19,229.19,9165.0,208.2481,208.3025,207.7496,207.7496,9165.0
2018-11-02 11:05:00,229.21,229.46,229.15,229.44,15478.0,207.7677,207.9943,207.7133,207.9762,15478.0
2018-11-02 11:10:00,229.41,229.56,229.05,229.05,10825.0,207.949,208.085,207.6227,207.6227,10825.0
2018-11-02 11:15:00,229.1,229.21,228.62,228.75,13947.0,207.668,207.7677,207.2329,207.3507,13947.0
2018-11-02 11:20:00,228.77,229.01,228.5,229.01,10077.0,207.3689,207.5864,207.1241,207.5864,10077.0
2018-11-02 11:25:00,228.96,229.05,228.6,228.98,14225.0,207.5411,207.6227,207.2148,207.5592,14225.0
2018-11-02 11:30:00,229.04,229.12,228.81,228.92,6283.0,207.6136,207.6861,207.4051,207.5048,6283.0
2018-11-02 11:35:00,229.02,229.02,228.6,228.67,3988.0,207.5955,207.5955,207.2148,207.2782,3988.0
2018-11-02 11:40:00,228.8,228.85,228.39,228.54,10744.0,207.3961,207.4414,207.0244,207.1604,10744.0
2018-11-02 11:45:00,228.47,228.53,228.17,228.19,10831.0,207.0969,207.1513,206.825,206.8431,10831.0
2018-11-02 11:50:00,228.26,228.5,228.25,228.39,6876.0,206.9066,207.1241,206.8975,207.0244,6876.0
2018-11-02 11:55:00,228.39,228.72,228.39,228.72,7861.0,207.0244,207.3235,207.0244,207.3235,7861.0
2018-11-02 12:00:00,228.74,229.12,228.74,228.83,11700.0,207.3417,207.6861,207.3417,207.4232,11700.0
2018-11-02 12:05:00,228.8,229.13,228.77,228.88,9749.0,207.3961,207.6952,207.3689,207.4686,9749.0
2018-11-02 12:10:00,228.84,228.85,228.65,228.79,3150.0,207.4323,207.4414,207.2601,207.387,3150.0
2018-11-02 12:15:00,228.78,228.87,228.66,228.86,7152.0,207.3779,207.4595,207.2692,207.4504,7152.0
2018-11-02 12:20:00,228.77,228.79,228.68,228.73,3673.0,207.3689,207.387,207.2873,207.3326,3673.0
2018-11-02 12:25:00,228.82,229.07,228.67,229.07,6378.0,207.4142,207.6408,207.2782,207.6408,6378.0
2018-11-02 12:30:00,229.15,229.15,228.35,228.41,12170.0,207.7133,207.7133,206.9882,207.0425,12170.0
2018-11-02 12:35:00,228.41,228.53,228.11,228.13,7460.0,207.0425,207.1513,206.7706,206.7887,7460.0
2018-11-02 12:40:00,228.13,228.4,228.09,228.22,5980.0,206.7887,207.0335,206.7525,206.8703,5980.0
2018-11-02 12:45:00,228.1,228.26,227.9,227.96,8262.0,206.7615,206.9066,206.5802,206.6346,8262.0
2018-11-02 12:50:00,227.91,227.97,227.46,227.5,12161.0,206.5893,206.6437,206.1814,206.2177,12161.0
2018-11-02 12:55:00,227.54,227.66,227.17,227.66,9623.0,206.2539,206.3627,205.9185,206.3627,9623.0
2018-11-02 13:00:00,227.64,227.67,227.48,227.52,6853.0,206.3446,206.3718,206.1995,206.2358,6853.0
2018-11-02 13:05:00,227.51,227.92,227.46,227.82,6550.0,206.2267,206.5984,206.1814,206.5077,6550.0
2018-11-02 13:10:00,227.9,228.43,227.9,228.43,9111.0,206.5802,207.0607,206.5802,207.0607,9111.0
2018-11-02 13:15:00,228.51,228.54,228.27,228.54,8035.0,207.1332,207.1604,206.9156,207.1604,8035.0
2018-11-02 13:20:00,228.6,228.62,228.38,228.57,7999.0,207.2148,207.2329,207.0153,207.1876,7999.0
2018-11-02 13:25:00,228.49,228.65,228.44,228.6,4819.0,207.1151,207.2601,207.0697,207.2148,4819.0
2018-11-02 13:30:00,228.59,228.69,228.42,228.69,7252.0,207.2057,207.2963,207.0516,207.2963,7252.0
2018-11-02 13:35:00,228.68,228.68,228.42,228.49,3400.0,207.2873,207.2873,207.0516,207.1151,3400.0
2018-11-02 13:40:00,228.46,228.97,228.37,228.91,13071.0,207.0879,207.5501,207.0063,207.4958,13071.0
2018-11-02 13:45:00,228.88,229.05,228.82,228.85,4900.0,207.4686,207.6227,207.4142,207.4414,4900.0
2018-11-02 13:50:00,228.89,229.09,228.62,229.09,26034.0,207.4776,207.6589,207.2329,207.6589,26034.0
2018-11-02 13:55:00,229.11,229.71,229.05,229.7,20089.0,207.6771,208.2209,207.6227,208.2119,20089.0
2018-11-02 14:00:00,229.69,229.69,229.49,229.49,14735.0,208.2028,208.2028,208.0215,208.0215,14735.0
2018-11-02 14:05:00,229.45,229.49,229.0,229.0,16856.0,207.9852,208.0215,207.5773,207.5773,16856.0
2018-11-02 14:10:00,229.04,229.05,228.72,228.72,8030.0,207.6136,207.6227,207.3235,207.3235,8030.0
2018-11-02 14:15:00,228.78,228.95,228.73,228.95,6786.0,207.3779,207.532,207.3326,207.532,6786.0
2018-11-02 14:20:00,228.92,228.94,228.67,228.77,8185.0,207.5048,207.523,207.2782,207.3689,8185.0
2018-11-02 14:25:00,228.86,230.62,228.79,230.56,13658.0,207.4504,209.0458,207.387,208.9914,13658.0
2018-11-02 14:30:00,230.45,230.45,229.73,229.94,17055.0,208.8917,208.8917,208.2391,208.4294,17055.0
2018-11-02 14:35:00,229.9,230.02,229.82,229.97,12019.0,208.3931,208.5019,208.3206,208.4566,12019.0
2018-11-02 14:40:00,229.97,230.43,229.97,230.3,20840.0,208.4566,208.8736,208.4566,208.7557,20840.0
2018-11-02 14:45:00,230.28,230.37,230.15,230.31,7100.0,208.7376,208.8192,208.6198,208.7648,7100.0
2018-11-02 14:50:00,230.29,230.52,230.28,230.4,10814.0,208.7467,208.9551,208.7376,208.8464,10814.0
2018-11-02 14:55:00,230.42,230.66,230.28,230.32,20161.0,208.8645,209.0821,208.7376,208.7739,20161.0
2018-11-02 15:00:00,230.41,230.52,229.76,229.98,10346.0,208.8554,208.9551,208.2662,208.4657,10346.0
2018-11-02 15:05:00,230.07,230.11,229.89,230.08,11710.0,208.5472,208.5835,208.3841,208.5563,11710.0
2018-11-02 15:10:00,230.03,230.6,229.9,230.49,18481.0,208.511,209.0277,208.3931,208.928,18481.0
2018-11-02 15:15:00,230.55,230.55,230.14,230.37,15864.0,208.9823,208.9823,208.6107,208.8192,15864.0
2018-11-02 15:20:00,230.43,230.59,230.31,230.59,17405.0,208.8736,209.0186,208.7648,209.0186,17405.0
2018-11-02 15:25:00,230.59,230.64,229.95,230.18,16637.0,209.0186,209.0639,208.4385,208.647,16637.0
2018-11-02 15:30:00,230.16,230.19,229.88,230.0,13092.0,208.6288,208.656,208.375,208.4838,13092.0
2018-11-02 15:35:00,229.92,230.19,229.81,230.17,13121.0,208.4113,208.656,208.3116,208.6379,13121.0
2018-11-02 15:40:00,230.17,230.35,230.04,230.11,16853.0,208.6379,208.8011,208.5201,208.5835,16853.0
2018-11-02 15:45:00,230.09,230.13,229.88,230.05,41906.0,208.5654,208.6016,208.375,208.5291,41906.0
2018-11-02 15:50:00,230.07,230.35,230.03,230.18,27629.0,208.5472,208.8011,208.511,208.647,27629.0
2018-11-02 15:55:00,230.14,230.59,229.87,230.14,149594.0,208.6107,209.0186,208.366,208.6107,149594.0
2018-11-05 09:30:00,230.71,231.68,229.8,231.47,48214.0,209.1274,210.0066,208.3025,209.8163,48214.0
2018-11-05 09:35:00,231.41,232.41,231.33,232.31,36547.0,209.7619,210.6683,209.6894,210.5777,36547.0
2018-11-05 09:40:00,232.28,232.45,232.07,232.23,26578.0,210.5505,210.7046,210.3601,210.5052,26578.0
2018-11-05 09:45:00,232.29,232.5,231.95,232.05,19741.0,210.5596,210.7499,210.2514,210.342,19741.0
2018-11-05 09:50:00,232.0,232.32,231.5,231.57,15854.0,210.2967,210.5868,209.8435,209.9069,15854.0
2018-11-05 09:55:00,231.62,231.71,231.09,231.31,17222.0,209.9522,210.0338,209.4718,209.6712,17222.0
2018-11-05 10:00:00,231.34,231.43,230.88,230.96,15153.0,209.6984,209.78,209.2815,209.354,15153.0
2018-11-05 10:05:00,231.07,231.07,230.75,231.05,11447.0,209.4537,209.4537,209.1636,209.4356,11447.0
2018-11-05 10:10:00,231.02,231.31,230.94,231.1,18842.0,209.4084,209.6712,209.3359,209.4809,18842.0
2018-11-05 10:15:00,231.05,231.16,230.76,230.89,13816.0,209.4356,209.5353,209.1727,209.2905,13816.0
2018-11-05 10:20:00,230.89,230.95,230.57,230.77,10504.0,209.2905,209.3449,209.0005,209.1818,10504.0
2018-11-05 10:25:00,230.77,231.11,230.75,231.0,6887.0,209.1818,209.49,209.1636,209.3902,6887.0
2018-11-05 10:30:00,231.07,231.52,231.05,231.4,20640.0,209.4537,209.8616,209.4356,209.7528,20640.0
2018-11-05 10:35:00,231.4,231.87,231.4,231.85,10398.0,209.7528,210.1789,209.7528,210.1607,10398.0
2018-11-05 10:40:00,231.8,231.95,231.63,231.73,11825.0,210.1154,210.2514,209.9613,210.052,11825.0
2018-11-05 10:45:00,231.63,231.76,231.39,231.67,7594.0,209.9613,210.0791,209.7438,209.9976,7594.0
2018-11-05 10:50:00,231.69,232.12,231.66,232.08,9880.0,210.0157,210.4055,209.9885,210.3692,9880.0
2018-11-05 10:55:00,232.06,232.06,231.55,231.93,13074.0,210.3511,210.3511,209.8888,210.2332,13074.0
2018-11-05 11:00:00,231.87,232.04,231.8,232.04,9442.0,210.1789,210.333,210.1154,210.333,9442.0
2018-11-05 11:05:00,231.97,232.27,231.79,232.22,22551.0,210.2695,210.5414,210.1063,210.4961,22551.0
2018-11-05 11:10:00,232.21,232.31,231.94,232.13,36688.0,210.4871,210.5777,210.2423,210.4145,36688.0
2018-11-05 11:15:00,232.14,232.23,231.97,232.05,38045.0,210.4236,210.5052,210.2695,210.342,38045.0
2018-11-05 11:20:00,232.1,232.29,232.01,232.2,83496.0,210.3873,210.5596,210.3058,210.478,83496.0
2018-11-05 11:25:00,232.2,232.63,232.11,232.47,39967.0,210.478,210.8678,210.3964,210.7227,39967.0
2018-11-05 11:30:00,232.45,232.52,232.3,232.43,8334.0,210.7046,210.7681,210.5686,210.6865,8334.0
2018-11-05 11:35:00,232.46,232.65,232.32,232.63,11904.0,210.7137,210.8859,210.5868,210.8678,11904.0
2018-11-05 11:40:00,232.67,232.76,232.61,232.71,9350.0,210.904,210.9856,210.8496,210.9403,9350.0
2018-11-05 11:45:00,232.71,233.08,232.57,232.93,15240.0,210.9403,211.2757,210.8134,211.1397,15240.0
2018-11-05 11:50:00,233.02,233.33,233.02,233.17,13446.0,211.2213,211.5023,211.2213,211.3572,13446.0
2018-11-05 11:55:00,233.17,233.67,233.01,233.63,30988.0,211.3572,211.8105,211.2122,211.7742,30988.0
2018-11-05 12:00:00,233.62,233.64,233.27,233.41,15084.0,211.7651,211.7833,211.4479,211.5748,15084.0
2018-11-05 12:05:00,233.46,233.87,233.26,233.84,20968.0,211.6201,211.9918,211.4388,211.9646,20968.0
2018-11-05 12:10:00,233.84,234.26,233.79,234.2,21102.0,211.9646,212.3453,211.9192,212.2909,21102.0
2018-11-05 12:15:00,234.22,234.58,234.15,234.37,42813.0,212.309,212.6353,212.2456,212.445,42813.0
2018-11-05 12:20:00,234.37,234.89,234.37,234.69,42845.0,212.445,212.9163,212.445,212.7351,42845.0
2018-11-05 12:25:00,234.73,234.82,234.4,234.42,9743.0,212.7713,212.8529,212.4722,212.4903,9743.0
2018-11-05 12:30:00,234.42,234.55,234.32,234.53,19182.0,212.4903,212.6081,212.3997,212.59,19182.0
2018-11-05 12:35:00,234.54,234.54,234.14,234.3,13648.0,212.5991,212.5991,212.2365,212.3815,13648.0
2018-11-05 12:40:00,234.28,234.28,233.88,233.91,14351.0,212.3634,212.3634,212.0008,212.028,14351.0
2018-11-05 12:45:00,233.95,233.95,233.56,233.56,21504.0,212.0643,212.0643,211.7108,211.7108,21504.0
2018-11-05 12:50:00,233.56,233.58,233.38,233.4,11612.0,211.7108,211.7289,211.5476,211.5657,11612.0
2018-11-05 12:55:00,233.39,233.77,233.35,233.7,12912.0,211.5567,211.9011,211.5204,211.8377,12912.0
2018-11-05 13:00:00,233.62,233.62,233.44,233.48,9284.0,211.7651,211.7651,211.602,211.6382,9284.0
2018-11-05 13:05:00,233.43,233.54,233.26,233.34,5422.0,211.5929,211.6926,211.4388,211.5113,5422.0
2018-11-05 13:10:00,233.38,233.42,233.25,233.26,15167.0,211.5476,211.5839,211.4298,211.4388,15167.0
2018-11-05 13:15:00,233.26,233.34,233.15,233.28,10114.0,211.4388,211.5113,211.3391,211.457,10114.0
2018-11-05 13:20:00,233.22,233.32,233.12,233.32,10622.0,211.4026,211.4932,211.3119,211.4932,10622.0
2018-11-05 13:25:00,233.37,233.64,233.37,233.64,10373.0,211.5385,211.7833,211.5385,211.7833,10373.0
2018-11-05 13:30:00,233.64,233.9,233.64,233.77,13137.0,211.7833,212.019,211.7833,211.9011,13137.0
2018-11-05 13:35:00,233.76,233.89,233.4,233.8,13656.0,211.8921,212.0099,211.5657,211.9283,13656.0
2018-11-05 13:40:00,233.77,233.82,233.55,233.62,6032.0,211.9011,211.9464,211.7017,211.7651,6032.0
2018-11-05 13:45:00,233.6,233.8,233.6,233.8,3814.0,211.747,211.9283,211.747,211.9283,3814.0
2018-11-05 13:50:00,233.82,234.04,233.79,234.0,13810.0,211.9464,212.1459,211.9192,212.1096,13810.0
2018-11-05 13:55:00,234.0,234.06,233.77,233.77,12073.0,212.1096,212.164,211.9011,211.9011,12073.0
2018-11-05 14:00:00,233.7,233.85,233.66,233.66,7841.0,211.8377,211.9736,211.8014,211.8014,7841.0
2018-11-05 14:05:00,233.68,233.74,233.53,233.62,6819.0,211.8195,211.8739,211.6836,211.7651,6819.0
2018-11-05 14:10:00,233.63,233.82,233.62,233.76,10933.0,211.7742,211.9464,211.7651,211.8921,10933.0
2018-11-05 14:15:00,233.75,234.35,233.65,234.21,13921.0,211.883,212.4269,211.7923,212.3,13921.0
2018-11-05 14:20:00,234.22,234.36,234.14,234.32,14862.0,212.309,212.4359,212.2365,212.3997,14862.0
2018-11-05 14:25:00,234.32,234.37,234.17,234.31,12924.0,212.3997,212.445,212.2637,212.3906,12924.0
2018-11-05 14:30:00,234.26,234.35,234.18,234.3,8262.0,212.3453,212.4269,212.2728,212.3815,8262.0
2018-11-05 14:35:00,234.26,234.35,234.14,234.35,8377.0,212.3453,212.4269,212.2365,212.4269,8377.0
2018-11-05 14:40:00,234.35,234.35,234.14,234.35,19341.0,212.4269,212.4269,212.2365,212.4269,19341.0
2018-11-05 14:45:00,234.35,234.54,234.3,234.52,20201.0,212.4269,212.5991,212.3815,212.581,20201.0
2018-11-05 14:50:00,234.49,234.54,233.93,234.02,12957.0,212.5538,212.5991,212.0461,212.1277,12957.0
2018-11-05 14:55:00,234.02,234.02,233.9,233.97,10414.0,212.1277,212.1277,212.019,212.0824,10414.0
2018-11-05 15:00:00,234.02,234.16,233.98,234.08,14840.0,212.1277,212.2546,212.0915,212.1821,14840.0
2018-11-05 15:05:00,234.1,234.32,234.09,234.09,13461.0,212.2002,212.3997,212.1912,212.1912,13461.0
2018-11-05 15:10:00,234.12,234.26,234.01,234.01,12923.0,212.2184,212.3453,212.1187,212.1187,12923.0
2018-11-05 15:15:00,233.96,233.96,233.68,233.87,13934.0,212.0733,212.0733,211.8195,211.9918,13934.0
2018-11-05 15:20:00,233.88,233.9,233.66,233.68,22006.0,212.0008,212.019,211.8014,211.8195,22006.0
2018-11-05 15:25:00,233.62,233.74,233.46,233.71,12850.0,211.7651,211.8739,211.6201,211.8467,12850.0
2018-11-05 15:30:00,233.75,234.0,233.64,233.98,14260.0,211.883,212.1096,211.7833,212.0915,14260.0
2018-11-05 15:35:00,233.97,234.11,233.86,234.03,19626.0,212.0824,212.2093,211.9827,212.1368,19626.0
2018-11-05 15:40:00,234.05,234.15,233.96,234.08,19291.0,212.1549,212.2456,212.0733,212.1821,19291.0
2018-11-05 15:45:00,234.1,234.24,233.96,234.18,31598.0,212.2002,212.3271,212.0733,212.2728,31598.0
2018-11-05 15:50:00,234.17,234.43,234.09,234.41,35785.0,212.2637,212.4994,212.1912,212.4812,35785.0
2018-11-05 15:55:00,234.41,234.66,234.16,234.45,123878.0,212.4812,212.7079,212.2546,212.5175,123878.0
2018-11-06 09:30:00,235.0,235.7,234.17,235.7,58421.0,213.0161,213.6506,212.2637,213.6506,58421.0
2018-11-06 09:35:00,235.74,236.07,235.33,235.91,23875.0,213.6868,213.986,213.3152,213.8409,23875.0
2018-11-06 09:40:00,235.9,236.37,235.77,236.27,16628.0,213.8319,214.2579,213.714,214.1672,16628.0
2018-11-06 09:45:00,236.39,236.51,235.8,236.03,22962.0,214.276,214.3848,213.7412,213.9497,22962.0
2018-11-06 09:50:00,235.99,236.61,235.86,236.59,13921.0,213.9134,214.4754,213.7956,214.4573,13921.0
2018-11-06 09:55:00,236.58,236.85,236.3,236.78,21275.0,214.4482,214.693,214.1944,214.6295,21275.0
2018-11-06 10:00:00,236.8,237.1,236.65,236.66,34486.0,214.6477,214.9196,214.5117,214.5208,34486.0
2018-11-06 10:05:00,236.69,237.21,236.59,236.88,29003.0,214.548,215.0193,214.4573,214.7202,29003.0
2018-11-06 10:10:00,236.82,237.39,236.69,237.37,33053.0,214.6658,215.1825,214.548,215.1643,33053.0
2018-11-06 10:15:00,237.36,237.49,236.79,237.2,33441.0,215.1553,215.2731,214.6386,215.0102,33441.0
2018-11-06 10:20:00,237.25,237.45,237.2,237.25,7850.0,215.0556,215.2369,215.0102,215.0556,7850.0
2018-11-06 10:25:00,237.25,237.25,236.66,236.89,11717.0,215.0556,215.0556,214.5208,214.7292,11717.0
2018-11-06 10:30:00,236.95,237.14,236.87,237.02,12452.0,214.7836,214.9559,214.7111,214.8471,12452.0
2018-11-06 10:35:00,237.05,237.07,236.85,237.03,30889.0,214.8743,214.8924,214.693,214.8561,30889.0
2018-11-06 10:40:00,237.06,237.08,236.82,237.0,39447.0,214.8833,214.9015,214.6658,214.829,39447.0
2018-11-06 10:45:00,237.0,237.32,236.86,237.18,20508.0,214.829,215.119,214.7021,214.9921,20508.0
2018-11-06 10:50:00,237.21,237.21,236.76,236.81,6557.0,215.0193,215.0193,214.6114,214.6567,6557.0
2018-11-06 10:55:00,236.86,236.91,236.52,236.83,20698.0,214.7021,214.7474,214.3939,214.6749,20698.0
2018-11-06 11:00:00,236.85,237.0,236.43,236.43,20705.0,214.693,214.829,214.3123,214.3123,20705.0
2018-11-06 11:05:00,236.4,236.4,235.74,235.74,19774.0,214.2851,214.2851,213.6868,213.6868,19774.0
2018-11-06 11:10:00,235.77,236.12,235.54,236.02,22970.0,213.714,214.0313,213.5055,213.9406,22970.0
2018-11-06 11:15:00,236.02,236.18,235.79,235.9,17618.0,213.9406,214.0857,213.7321,213.8319,17618.0
2018-11-06 11:20:00,235.88,235.96,235.66,235.88,15583.0,213.8137,213.8862,213.6143,213.8137,15583.0
2018-11-06 11:25:00,235.87,236.11,235.86,235.99,12123.0,213.8047,214.0222,213.7956,213.9134,12123.0
2018-11-06 11:30:00,236.0,236.0,235.76,235.77,7150.0,213.9225,213.9225,213.705,213.714,7150.0
2018-11-06 11:35:00,235.79,235.82,235.38,235.7,17827.0,213.7321,213.7593,213.3605,213.6506,17827.0
2018-11-06 11:40:00,235.7,235.8,235.14,235.44,15704.0,213.6506,213.7412,213.143,213.4149,15704.0
2018-11-06 11:45:00,235.44,235.84,235.43,235.77,16046.0,213.4149,213.7775,213.4058,213.714,16046.0
2018-11-06 11:50:00,235.75,235.78,235.55,235.56,9726.0,213.6959,213.7231,213.5146,213.5237,9726.0
2018-11-06 11:55:00,235.53,235.94,235.53,235.87,8147.0,213.4965,213.8681,213.4965,213.8047,8147.0
2018-11-06 12:00:00,235.89,236.09,235.83,235.87,7387.0,213.8228,214.0041,213.7684,213.8047,7387.0
2018-11-06 12:05:00,235.93,236.21,235.93,236.0,9230.0,213.8591,214.1129,213.8591,213.9225,9230.0
2018-11-06 12:10:00,236.04,236.36,236.04,236.25,13800.0,213.9588,214.2488,213.9588,214.1491,13800.0
2018-11-06 12:15:00,236.22,236.22,235.85,235.98,7311.0,214.1219,214.1219,213.7865,213.9044,7311.0
2018-11-06 12:20:00,236.02,236.11,235.93,235.93,5504.0,213.9406,214.0222,213.8591,213.8591,5504.0
2018-11-06 12:25:00,235.95,236.12,235.76,236.09,7670.0,213.8772,214.0313,213.705,214.0041,7670.0
2018-11-06 12:30:00,236.09,236.18,235.99,236.13,4605.0,214.0041,214.0857,213.9134,214.0403,4605.0
2018-11-06 12:35:00,236.24,236.59,236.22,236.59,9632.0,214.1401,214.4573,214.1219,214.4573,9632.0
2018-11-06 12:40:00,236.58,236.84,236.58,236.69,11128.0,214.4482,214.6839,214.4482,214.548,11128.0
2018-11-06 12:45:00,236.72,236.72,236.22,236.24,11116.0,214.5751,214.5751,214.1219,214.1401,11116.0
2018-11-06 12:50:00,236.25,236.36,236.13,236.13,8598.0,214.1491,214.2488,214.0403,214.0403,8598.0
2018-11-06 12:55:00,236.14,236.2,236.04,236.15,11301.0,214.0494,214.1038,213.9588,214.0585,11301.0
2018-11-06 13:00:00,236.21,236.32,236.1,236.12,7289.0,214.1129,214.2126,214.0131,214.0313,7289.0
2018-11-06 13:05:00,236.16,236.16,236.05,236.14,10581.0,214.0675,214.0675,213.9678,214.0494,10581.0
2018-11-06 13:10:00,236.11,236.15,236.03,236.06,4437.0,214.0222,214.0585,213.9497,213.9769,4437.0
2018-11-06 13:15:00,236.07,236.2,235.87,235.89,19742.0,213.986,214.1038,213.8047,213.8228,19742.0
2018-11-06 13:20:00,235.87,235.87,235.48,235.48,14345.0,213.8047,213.8047,213.4511,213.4511,14345.0
2018-11-06 13:25:00,235.46,235.49,235.29,235.4,11300.0,213.433,213.4602,213.2789,213.3786,11300.0
2018-11-06 13:30:00,235.4,235.4,235.13,235.24,13019.0,213.3786,213.3786,213.1339,213.2336,13019.0
2018-11-06 13:35:00,235.24,235.69,235.18,235.67,16217.0,213.2336,213.6415,213.1792,213.6234,16217.0
2018-11-06 13:40:00,235.65,235.86,235.58,235.8,14064.0,213.6052,213.7956,213.5418,213.7412,14064.0
2018-11-06 13:45:00,235.86,236.0,235.82,235.96,7147.0,213.7956,213.9225,213.7593,213.8862,7147.0
2018-11-06 13:50:00,235.98,236.11,235.88,236.11,6722.0,213.9044,214.0222,213.8137,214.0222,6722.0
2018-11-06 13:55:00,236.1,236.21,235.87,235.98,7617.0,214.0131,214.1129,213.8047,213.9044,7617.0
2018-11-06 14:00:00,235.98,236.17,235.73,235.8,8413.0,213.9044,214.0766,213.6778,213.7412,8413.0
2018-11-06 14:05:00,235.77,235.86,235.71,235.73,10016.0,213.714,213.7956,213.6596,213.6778,10016.0
2018-11-06 14:10:00,235.7,235.78,235.65,235.66,8398.0,213.6506,213.7231,213.6052,213.6143,8398.0
2018-11-06 14:15:00,235.62,235.62,235.37,235.55,9227.0,213.5781,213.5781,213.3514,213.5146,9227.0
2018-11-06 14:20:00,235.57,235.59,235.4,235.55,6958.0,213.5327,213.5509,213.3786,213.5146,6958.0
2018-11-06 14:25:00,235.55,235.55,235.14,235.25,8036.0,213.5146,213.5146,213.143,213.2427,8036.0
2018-11-06 14:30:00,235.2,235.2,234.82,234.9,14458.0,213.1973,213.1973,212.8529,212.9254,14458.0
2018-11-06 14:35:00,234.92,235.26,234.92,235.15,10082.0,212.9435,213.2517,212.9435,213.152,10082.0
2018-11-06 14:40:00,235.2,235.27,234.97,235.06,7601.0,213.1973,213.2608,212.9889,213.0704,7601.0
2018-11-06 14:45:00,235.07,235.17,235.07,235.15,4294.0,213.0795,213.1701,213.0795,213.152,4294.0
2018-11-06 14:50:00,235.17,235.23,234.99,235.04,6246.0,213.1701,213.2245,213.007,213.0523,6246.0
2018-11-06 14:55:00,235.04,235.2,234.96,235.0,5941.0,213.0523,213.1973,212.9798,213.0161,5941.0
2018-11-06 15:00:00,235.03,235.29,234.92,235.19,6726.0,213.0432,213.2789,212.9435,213.1883,6726.0
2018-11-06 15:05:00,235.13,235.45,235.13,235.35,6942.0,213.1339,213.424,213.1339,213.3333,6942.0
2018-11-06 15:10:00,235.31,235.57,235.31,235.55,7373.0,213.2971,213.5327,213.2971,213.5146,7373.0
2018-11-06 15:15:00,235.54,235.63,235.52,235.6,8512.0,213.5055,213.5871,213.4874,213.5599,8512.0
2018-11-06 15:20:00,235.56,235.92,235.5,235.92,9818.0,213.5237,213.85,213.4693,213.85,9818.0
2018-11-06 15:25:00,235.9,235.9,235.69,235.79,6910.0,213.8319,213.8319,213.6415,213.7321,6910.0
2018-11-06 15:30:00,235.72,235.9,235.67,235.67,9883.0,213.6687,213.8319,213.6234,213.6234,9883.0
2018-11-06 15:35:00,235.67,235.8,235.5,235.56,12489.0,213.6234,213.7412,213.4693,213.5237,12489.0
2018-11-06 15:40:00,235.57,235.6,235.43,235.47,15148.0,213.5327,213.5599,213.4058,213.4421,15148.0
2018-11-06 15:45:00,235.46,235.74,235.36,235.66,24977.0,213.433,213.6868,213.3424,213.6143,24977.0
2018-11-06 15:50:00,235.69,236.42,235.68,236.28,44598.0,213.6415,214.3032,213.6324,214.1763,44598.0
2018-11-06 15:55:00,236.28,236.77,236.28,236.71,135590.0,214.1763,214.6205,214.1763,214.5661,135590.0
2018-11-07 09:30:00,238.75,239.8,238.24,239.4,67092.0,216.4152,217.367,215.953,217.0044,67092.0
2018-11-07 09:35:00,239.27,239.74,239.12,239.69,28322.0,216.8866,217.3126,216.7506,217.2673,28322.0
2018-11-07 09:40:00,239.57,239.74,239.08,239.28,42447.0,217.1585,217.3126,216.7144,216.8957,42447.0
2018-11-07 09:45:00,239.33,239.66,239.07,239.21,23184.0,216.941,217.2401,216.7053,216.8322,23184.0
2018-11-07 09:50:00,239.3,239.3,238.79,238.86,19246.0,216.9138,216.9138,216.4515,216.515,19246.0
2018-11-07 09:55:00,238.87,239.44,238.86,239.01,14596.0,216.524,217.0407,216.515,216.6509,14596.0
2018-11-07 10:00:00,238.98,239.26,238.4,238.51,19949.0,216.6237,216.8775,216.098,216.1977,19949.0
2018-11-07 10:05:00,238.47,238.52,237.7,237.83,22349.0,216.1614,216.2068,215.4635,215.5813,22349.0
2018-11-07 10:10:00,237.86,239.0,237.66,238.43,22348.0,215.6085,216.6419,215.4272,216.1252,22348.0
2018-11-07 10:15:00,238.38,238.38,237.66,237.66,16944.0,216.0799,216.0799,215.4272,215.4272,16944.0
2018-11-07 10:20:00,237.63,237.81,237.4,237.47,25314.0,215.4,215.5632,215.1915,215.255,25314.0
2018-11-07 10:25:00,237.45,237.57,237.22,237.57,27589.0,215.2369,215.3456,215.0284,215.3456,27589.0
2018-11-07 10:30:00,237.58,237.65,237.18,237.3,26733.0,215.3547,215.4181,214.9921,215.1009,26733.0
2018-11-07 10:35:00,237.28,237.38,237.13,237.26,18984.0,215.0828,215.1734,214.9468,215.0646,18984.0
2018-11-07 10:40:00,237.23,237.29,236.93,237.12,28123.0,215.0374,215.0918,214.7655,214.9377,28123.0
2018-11-07 10:45:00,237.12,237.47,237.04,237.39,37836.0,214.9377,215.255,214.8652,215.1825,37836.0
2018-11-07 10:50:00,237.33,237.58,237.11,237.32,23281.0,215.1281,215.3547,214.9287,215.119,23281.0
2018-11-07 10:55:00,237.36,237.55,237.21,237.55,24357.0,215.1553,215.3275,215.0193,215.3275,24357.0
2018-11-07 11:00:00,237.65,238.1,237.51,238.08,40052.0,215.4181,215.8261,215.2912,215.8079,40052.0
2018-11-07 11:05:00,238.03,238.66,238.03,238.49,33334.0,215.7626,216.3337,215.7626,216.1796,33334.0
2018-11-07 11:10:00,238.5,238.68,238.23,238.52,49093.0,216.1886,216.3518,215.9439,216.2068,49093.0
2018-11-07 11:15:00,238.57,238.85,238.56,238.76,21855.0,216.2521,216.5059,216.243,216.4243,21855.0
2018-11-07 11:20:00,238.75,238.78,238.45,238.56,16999.0,216.4152,216.4424,216.1433,216.243,16999.0
2018-11-07 11:25:00,238.59,238.62,238.07,238.33,13031.0,216.2702,216.2974,215.7989,216.0345,13031.0
2018-11-07 11:30:00,238.37,239.2,238.33,239.14,25280.0,216.0708,216.8231,216.0345,216.7688,25280.0
2018-11-07 11:35:00,239.14,239.3,239.03,239.3,16536.0,216.7688,216.9138,216.669,216.9138,16536.0
2018-11-07 11:40:00,239.31,239.37,238.81,239.05,20146.0,216.9229,216.9772,216.4696,216.6872,20146.0
2018-11-07 11:45:00,239.16,239.35,238.94,239.11,11568.0,216.7869,216.9591,216.5875,216.7416,11568.0
2018-11-07 11:50:00,239.18,239.4,239.07,239.4,21960.0,216.805,217.0044,216.7053,217.0044,21960.0
2018-11-07 11:55:00,239.34,239.54,239.27,239.49,20599.0,216.95,217.1313,216.8866,217.086,20599.0
2018-11-07 12:00:00,239.52,239.82,239.49,239.73,21966.0,217.1132,217.3851,217.086,217.3036,21966.0
2018-11-07 12:05:00,239.75,239.83,239.55,239.73,18618.0,217.3217,217.3942,217.1404,217.3036,18618.0
2018-11-07 12:10:00,239.72,239.86,239.54,239.63,15841.0,217.2945,217.4214,217.1313,217.2129,15841.0
2018-11-07 12:15:00,239.58,239.72,239.56,239.61,7020.0,217.1676,217.2945,217.1495,217.1948,7020.0
2018-11-07 12:20:00,239.64,239.73,239.5,239.63,12797.0,217.222,217.3036,217.0951,217.2129,12797.0
2018-11-07 12:25:00,239.63,239.73,239.59,239.64,7382.0,217.2129,217.3036,217.1767,217.222,7382.0
2018-11-07 12:30:00,239.64,239.77,239.58,239.75,14754.0,217.222,217.3398,217.1676,217.3217,14754.0
2018-11-07 12:35:00,239.81,239.98,239.81,239.86,29446.0,217.3761,217.5302,217.3761,217.4214,29446.0
2018-11-07 12:40:00,239.89,239.97,239.77,239.81,6654.0,217.4486,217.5211,217.3398,217.3761,6654.0
2018-11-07 12:45:00,239.85,240.25,239.82,240.22,44216.0,217.4123,217.7749,217.3851,217.7477,44216.0
2018-11-07 12:50:00,240.25,240.39,240.18,240.31,13018.0,217.7749,217.9018,217.7115,217.8293,13018.0
2018-11-07 12:55:00,240.27,240.42,240.07,240.25,14381.0,217.793,217.929,217.6118,217.7749,14381.0
2018-11-07 13:00:00,240.26,240.36,240.22,240.29,10949.0,217.784,217.8746,217.7477,217.8112,10949.0
2018-11-07 13:05:00,240.28,240.46,240.15,240.4,14738.0,217.8021,217.9653,217.6843,217.9109,14738.0
2018-11-07 13:10:00,240.42,240.55,240.38,240.38,9740.0,217.929,218.0469,217.8928,217.8928,9740.0
2018-11-07 13:15:00,240.36,240.55,240.36,240.54,15532.0,217.8746,218.0469,217.8746,218.0378,15532.0
2018-11-07 13:20:00,240.54,240.86,240.54,240.74,16894.0,218.0378,218.3279,218.0378,218.2191,16894.0
2018-11-07 13:25:00,240.77,240.86,240.73,240.8,9868.0,218.2463,218.3279,218.21,218.2735,9868.0
2018-11-07 13:30:00,240.82,240.88,240.43,240.44,19554.0,218.2916,218.346,217.9381,217.9471,19554.0
2018-11-07 13:35:00,240.45,240.6,240.39,240.39,8409.0,217.9562,218.0922,217.9018,217.9018,8409.0
2018-11-07 13:40:00,240.37,240.43,239.92,239.92,13700.0,217.8837,217.9381,217.4758,217.4758,13700.0
2018-11-07 13:45:00,239.95,239.99,239.78,239.84,13201.0,217.503,217.5392,217.3489,217.4033,13201.0
2018-11-07 13:50:00,239.87,239.96,239.5,239.66,29091.0,217.4305,217.512,217.0951,217.2401,29091.0
2018-11-07 13:55:00,239.61,239.98,239.61,239.98,6120.0,217.1948,217.5302,217.1948,217.5302,6120.0
2018-11-07 14:00:00,239.88,240.1,239.84,240.02,12077.0,217.4395,217.639,217.4033,217.5664,12077.0
2018-11-07 14:05:00,240.0,240.34,240.0,240.32,10916.0,217.5483,217.8565,217.5483,217.8384,10916.0
2018-11-07 14:10:00,240.27,240.49,240.05,240.13,16719.0,217.793,217.9925,217.5936,217.6661,16719.0
2018-11-07 14:15:00,240.13,240.21,240.04,240.14,9753.0,217.6661,217.7387,217.5846,217.6752,9753.0
2018-11-07 14:20:00,240.12,240.28,240.1,240.17,10297.0,217.6571,217.8021,217.639,217.7024,10297.0
2018-11-07 14:25:00,240.18,240.23,240.02,240.02,18850.0,217.7115,217.7568,217.5664,217.5664,18850.0
2018-11-07 14:30:00,240.05,240.29,239.92,240.21,23278.0,217.5936,217.8112,217.4758,217.7387,23278.0
2018-11-07 14:35:00,240.22,240.32,240.12,240.14,16885.0,217.7477,217.8384,217.6571,217.6752,16885.0
2018-11-07 14:40:00,240.14,240.37,240.12,240.16,15774.0,217.6752,217.8837,217.6571,217.6933,15774.0
2018-11-07 14:45:00,240.15,240.15,239.72,239.73,18252.0,217.6843,217.6843,217.2945,217.3036,18252.0
2018-11-07 14:50:00,239.73,239.99,239.73,239.84,17330.0,217.3036,217.5392,217.3036,217.4033,17330.0
2018-11-07 14:55:00,239.84,240.07,239.81,240.03,11603.0,217.4033,217.6118,217.3761,217.5755,11603.0
2018-11-07 15:00:00,240.09,240.32,240.06,240.06,13885.0,217.6299,217.8384,217.6027,217.6027,13885.0
2018-11-07 15:05:00,240.09,240.29,240.06,240.24,15644.0,217.6299,217.8112,217.6027,217.7659,15644.0
2018-11-07 15:10:00,240.23,240.52,240.21,240.5,23436.0,217.7568,218.0197,217.7387,218.0015,23436.0
2018-11-07 15:15:00,240.49,240.62,240.41,240.6,28633.0,217.9925,218.1103,217.92,218.0922,28633.0
2018-11-07 15:20:00,240.6,240.78,240.54,240.75,26150.0,218.0922,218.2553,218.0378,218.2281,26150.0
2018-11-07 15:25:00,240.78,240.86,240.44,240.56,18109.0,218.2553,218.3279,217.9471,218.0559,18109.0
2018-11-07 15:30:00,240.55,240.73,240.45,240.67,26247.0,218.0469,218.21,217.9562,218.1556,26247.0
2018-11-07 15:35:00,240.62,240.67,240.3,240.44,26228.0,218.1103,218.1556,217.8202,217.9471,26228.0
2018-11-07 15:40:00,240.46,240.52,240.21,240.27,22056.0,217.9653,218.0197,217.7387,217.793,22056.0
2018-11-07 15:45:00,240.27,240.45,240.23,240.4,35269.0,217.793,217.9562,217.7568,217.9109,35269.0
2018-11-07 15:50:00,240.45,240.57,240.27,240.35,47108.0,217.9562,218.065,217.793,217.8656,47108.0
2018-11-07 15:55:00,240.27,240.45,240.19,240.37,90448.0,217.793,217.9562,217.7205,217.8837,90448.0
2018-11-08 09:30:00,238.51,239.08,237.13,238.72,94752.0,216.714,217.2319,215.4601,216.9048,94752.0
2018-11-08 09:35:00,238.73,239.11,237.87,238.2,37717.0,216.9139,217.2591,216.1324,216.4323,37717.0
2018-11-08 09:40:00,238.15,238.45,237.9,238.09,26170.0,216.3869,216.6594,216.1597,216.3323,26170.0
2018-11-08 09:45:00,238.1,238.14,237.03,237.58,47113.0,216.3414,216.3778,215.3692,215.8689,47113.0
2018-11-08 09:50:00,237.54,237.95,237.44,237.75,24292.0,215.8326,216.2051,215.7417,216.0234,24292.0
2018-11-08 09:55:00,237.81,238.12,237.57,238.05,22770.0,216.0779,216.3596,215.8599,216.296,22770.0
2018-11-08 10:00:00,238.0,238.66,237.92,238.63,26122.0,216.2506,216.8503,216.1779,216.823,26122.0
2018-11-08 10:05:00,238.63,239.13,238.45,238.88,22340.0,216.823,217.2773,216.6594,217.0501,22340.0
2018-11-08 10:10:00,238.99,239.07,238.4,238.44,19315.0,217.1501,217.2228,216.614,216.6504,19315.0
2018-11-08 10:15:00,238.46,238.77,238.38,238.75,11450.0,216.6685,216.9502,216.5958,216.932,11450.0
2018-11-08 10:20:00,238.73,238.85,238.2,238.2,18735.0,216.9139,217.0229,216.4323,216.4323,18735.0
2018-11-08 10:25:00,238.25,238.3,238.01,238.1,20041.0,216.4777,216.5232,216.2597,216.3414,20041.0
2018-11-08 10:30:00,238.18,239.02,238.13,239.02,21477.0,216.4141,217.1774,216.3687,217.1774,21477.0
2018-11-08 10:35:00,239.03,239.09,238.72,238.86,16348.0,217.1864,217.241,216.9048,217.032,16348.0
2018-11-08 10:40:00,238.9,239.0,238.7,238.72,18219.0,217.0683,217.1592,216.8866,216.9048,18219.0
2018-11-08 10:45:00,238.71,239.0,238.7,238.88,12714.0,216.8957,217.1592,216.8866,217.0501,12714.0
2018-11-08 10:50:00,238.84,238.94,238.81,238.93,20130.0,217.0138,217.1047,216.9865,217.0956,20130.0
2018-11-08 10:55:00,238.94,239.5,238.94,239.15,29877.0,217.1047,217.6135,217.1047,217.2955,29877.0
2018-11-08 11:00:00,239.16,239.21,238.76,239.13,28837.0,217.3046,217.35,216.9411,217.2773,28837.0
2018-11-08 11:05:00,239.13,239.38,239.13,239.26,17746.0,217.2773,217.5045,217.2773,217.3954,17746.0
2018-11-08 11:10:00,239.21,239.65,239.19,239.32,14395.0,217.35,217.7498,217.3318,217.4499,14395.0
2018-11-08 11:15:00,239.32,239.37,239.07,239.25,16897.0,217.4499,217.4954,217.2228,217.3863,16897.0
2018-11-08 11:20:00,239.25,239.3,238.98,239.1,10446.0,217.3863,217.4318,217.141,217.25,10446.0
2018-11-08 11:25:00,239.04,239.1,238.68,238.68,12296.0,217.1955,217.25,216.8684,216.8684,12296.0
2018-11-08 11:30:00,238.68,239.23,238.68,238.88,18846.0,216.8684,217.3682,216.8684,217.0501,18846.0
2018-11-08 11:35:00,238.85,238.97,238.75,238.91,6870.0,217.0229,217.1319,216.932,217.0774,6870.0
2018-11-08 11:40:00,239.0,239.1,238.88,239.0,7444.0,217.1592,217.25,217.0501,217.1592,7444.0
2018-11-08 11:45:00,239.03,239.38,239.02,239.31,10811.0,217.1864,217.5045,217.1774,217.4409,10811.0
2018-11-08 11:50:00,239.33,239.56,239.23,239.23,11861.0,217.459,217.668,217.3682,217.3682,11861.0
2018-11-08 11:55:00,239.2,239.4,239.19,239.4,5570.0,217.3409,217.5226,217.3318,217.5226,5570.0
2018-11-08 12:00:00,239.41,239.56,239.3,239.53,5846.0,217.5317,217.668,217.4318,217.6407,5846.0
2018-11-08 12:05:00,239.51,239.66,239.44,239.6,12725.0,217.6226,217.7589,217.559,217.7044,12725.0
2018-11-08 12:10:00,239.57,239.64,239.49,239.58,5496.0,217.6771,217.7407,217.6044,217.6862,5496.0
2018-11-08 12:15:00,239.62,239.8,239.53,239.61,11435.0,217.7225,217.8861,217.6407,217.7134,11435.0
2018-11-08 12:20:00,239.62,239.65,239.3,239.41,37436.0,217.7225,217.7498,217.4318,217.5317,37436.0
2018-11-08 12:25:00,239.41,239.44,239.23,239.27,7252.0,217.5317,217.559,217.3682,217.4045,7252.0
2018-11-08 12:30:00,239.29,239.46,239.25,239.31,9744.0,217.4227,217.5771,217.3863,217.4409,9744.0
2018-11-08 12:35:00,239.32,239.54,239.3,239.44,7015.0,217.4499,217.6498,217.4318,217.559,7015.0
2018-11-08 12:40:00,239.37,239.46,239.31,239.31,7100.0,217.4954,217.5771,217.4409,217.4409,7100.0
2018-11-08 12:45:00,239.27,239.32,239.18,239.25,8302.0,217.4045,217.4499,217.3227,217.3863,8302.0
2018-11-08 12:50:00,239.25,239.52,239.25,239.29,6186.0,217.3863,217.6317,217.3863,217.4227,6186.0
2018-11-08 12:55:00,239.34,239.34,239.19,239.23,6818.0,217.4681,217.4681,217.3318,217.3682,6818.0
2018-11-08 13:00:00,239.23,239.38,239.21,239.25,6456.0,217.3682,217.5045,217.35,217.3863,6456.0
2018-11-08 13:05:00,239.28,239.31,239.18,239.18,4003.0,217.4136,217.4409,217.3227,217.3227,4003.0
2018-11-08 13:10:00,239.19,239.25,239.14,239.23,4477.0,217.3318,217.3863,217.2864,217.3682,4477.0
2018-11-08 13:15:00,239.22,239.32,239.15,239.16,8109.0,217.3591,217.4499,217.2955,217.3046,8109.0
2018-11-08 13:20:00,239.15,239.15,238.88,239.04,9366.0,217.2955,217.2955,217.0501,217.1955,9366.0
2018-11-08 13:25:00,239.06,239.06,238.66,238.66,8653.0,217.2137,217.2137,216.8503,216.8503,8653.0
2018-11-08 13:30:00,238.59,238.86,238.56,238.7,6313.0,216.7867,217.032,216.7594,216.8866,6313.0
2018-11-08 13:35:00,238.71,238.81,238.59,238.6,6231.0,216.8957,216.9865,216.7867,216.7957,6231.0
2018-11-08 13:40:00,238.6,238.66,238.55,238.62,7810.0,216.7957,216.8503,216.7503,216.8139,7810.0
2018-11-08 13:45:00,238.63,238.81,238.59,238.75,11653.0,216.823,216.9865,216.7867,216.932,11653.0
2018-11-08 13:50:00,238.79,238.81,238.7,238.76,9037.0,216.9684,216.9865,216.8866,216.9411,9037.0
2018-11-08 13:55:00,238.82,238.99,238.82,238.88,5132.0,216.9956,217.1501,216.9956,217.0501,5132.0
2018-11-08 14:00:00,238.94,239.11,238.68,238.7,11827.0,217.1047,217.2591,216.8684,216.8866,11827.0
2018-11-08 14:05:00,238.94,239.43,238.94,239.31,8605.0,217.1047,217.5499,217.1047,217.4409,8605.0
2018-11-08 14:10:00,239.31,239.45,239.29,239.44,4228.0,217.4409,217.5681,217.4227,217.559,4228.0
2018-11-08 14:15:00,239.45,239.53,239.24,239.31,13925.0,217.5681,217.6407,217.3773,217.4409,13925.0
2018-11-08 14:20:00,239.38,239.54,239.37,239.5,7822.0,217.5045,217.6498,217.4954,217.6135,7822.0
2018-11-08 14:25:00,239.45,239.53,239.19,239.3,15066.0,217.5681,217.6407,217.3318,217.4318,15066.0
2018-11-08 14:30:00,239.27,239.31,239.0,239.06,12866.0,217.4045,217.4409,217.1592,217.2137,12866.0
2018-11-08 14:35:00,239.05,239.16,238.9,238.94,14584.0,217.2046,217.3046,217.0683,217.1047,14584.0
2018-11-08 14:40:00,238.92,239.0,238.65,238.89,14335.0,217.0865,217.1592,216.8412,217.0592,14335.0
2018-11-08 14:45:00,238.8,239.0,238.55,238.95,21212.0,216.9775,217.1592,216.7503,217.1138,21212.0
2018-11-08 14:50:00,239.0,239.02,238.88,238.92,20478.0,217.1592,217.1774,217.0501,217.0865,20478.0
2018-11-08 14:55:00,238.9,239.09,238.89,239.01,5563.0,217.0683,217.241,217.0592,217.1683,5563.0
2018-11-08 15:00:00,238.99,239.05,238.75,238.92,7417.0,217.1501,217.2046,216.932,217.0865,7417.0
2018-11-08 15:05:00,238.95,239.09,238.77,238.86,17737.0,217.1138,217.241,216.9502,217.032,17737.0
2018-11-08 15:10:00,238.88,238.94,238.77,238.86,20400.0,217.0501,217.1047,216.9502,217.032,20400.0
2018-11-08 15:15:00,238.88,238.96,238.79,238.87,26016.0,217.0501,217.1228,216.9684,217.0411,26016.0
2018-11-08 15:20:00,238.86,238.97,238.75,238.86,34854.0,217.032,217.1319,216.932,217.032,34854.0
2018-11-08 15:25:00,238.86,238.89,238.68,238.69,29552.0,217.032,217.0592,216.8684,216.8775,29552.0
2018-11-08 15:30:00,238.68,238.87,238.66,238.79,17312.0,216.8684,217.0411,216.8503,216.9684,17312.0
2018-11-08 15:35:00,238.8,238.84,238.62,238.65,22952.0,216.9775,217.0138,216.8139,216.8412,22952.0
2018-11-08 15:40:00,238.65,238.74,238.58,238.73,25488.0,216.8412,216.9229,216.7776,216.9139,25488.0
2018-11-08 15:45:00,238.72,238.77,238.57,238.62,70514.0,216.9048,216.9502,216.7685,216.8139,70514.0
2018-11-08 15:50:00,238.64,238.67,238.53,238.59,58489.0,216.8321,216.8593,216.7321,216.7867,58489.0
2018-11-08 15:55:00,238.6,238.73,238.39,238.7,100254.0,216.7957,216.9139,216.6049,216.8866,100254.0
2018-11-09 09:30:00,237.97,238.7,237.9,238.06,44522.0,216.2233,216.8866,216.1597,216.3051,44522.0
2018-11-09 09:35:00,238.04,239.66,238.04,239.23,19042.0,216.2869,217.7589,216.2869,217.3682,19042.0
2018-11-09 09:40:00,239.4,239.59,239.22,239.32,13643.0,217.5226,217.6953,217.3591,217.4499,13643.0
2018-11-09 09:45:00,239.39,239.8,239.31,239.67,18127.0,217.5135,217.8861,217.4409,217.768,18127.0
2018-11-09 09:50:00,239.73,239.73,238.9,239.01,15669.0,217.8225,217.8225,217.0683,217.1683,15669.0
2018-11-09 09:55:00,239.01,239.1,238.71,238.84,7736.0,217.1683,217.25,216.8957,217.0138,7736.0
2018-11-09 10:00:00,238.87,238.93,238.38,238.41,10424.0,217.0411,217.0956,216.5958,216.6231,10424.0
2018-11-09 10:05:00,238.46,238.94,238.39,238.87,14613.0,216.6685,217.1047,216.6049,217.0411,14613.0
2018-11-09 10:10:00,238.84,239.07,238.77,239.0,22748.0,217.0138,217.2228,216.9502,217.1592,22748.0
2018-11-09 10:15:00,238.99,239.44,238.8,239.41,14573.0,217.1501,217.559,216.9775,217.5317,14573.0
2018-11-09 10:20:00,239.33,239.74,239.31,239.7,17304.0,217.459,217.8316,217.4409,217.7952,17304.0
2018-11-09 10:25:00,239.7,239.84,239.45,239.47,16854.0,217.7952,217.9224,217.5681,217.5862,16854.0
2018-11-09 10:30:00,239.46,239.47,239.22,239.46,12414.0,217.5771,217.5862,217.3591,217.5771,12414.0
2018-11-09 10:35:00,239.42,239.9,239.39,239.9,12432.0,217.5408,217.9769,217.5135,217.9769,12432.0
2018-11-09 10:40:00,239.86,240.12,239.72,240.09,26974.0,217.9406,218.1768,217.8134,218.1496,26974.0
2018-11-09 10:45:00,240.1,240.26,239.63,239.63,18298.0,218.1587,218.304,217.7316,217.7316,18298.0
2018-11-09 10:50:00,239.63,239.65,239.05,239.05,17344.0,217.7316,217.7498,217.2046,217.2046,17344.0
2018-11-09 10:55:00,239.05,239.16,239.0,239.1,42676.0,217.2046,217.3046,217.1592,217.25,42676.0
2018-11-09 11:00:00,239.14,239.23,239.07,239.12,38628.0,217.2864,217.3682,217.2228,217.2682,38628.0
2018-11-09 11:05:00,239.13,239.21,238.86,239.17,78404.0,217.2773,217.35,217.032,217.3136,78404.0
2018-11-09 11:10:00,239.17,239.23,239.05,239.15,15384.0,217.3136,217.3682,217.2046,217.2955,15384.0
2018-11-09 11:15:00,239.16,239.2,238.74,238.79,12006.0,217.3046,217.3409,216.9229,216.9684,12006.0
2018-11-09 11:20:00,238.79,239.08,238.78,239.05,23585.0,216.9684,217.2319,216.9593,217.2046,23585.0
2018-11-09 11:25:00,239.04,239.15,238.79,238.89,7209.0,217.1955,217.2955,216.9684,217.0592,7209.0
2018-11-09 11:30:00,238.77,238.89,238.36,238.38,24812.0,216.9502,217.0592,216.5777,216.5958,24812.0
2018-11-09 11:35:00,238.41,238.67,238.41,238.65,10320.0,216.6231,216.8593,216.6231,216.8412,10320.0
2018-11-09 11:40:00,238.75,238.79,238.47,238.52,36324.0,216.932,216.9684,216.6776,216.723,36324.0
2018-11-09 11:45:00,238.44,238.54,238.09,238.2,12941.0,216.6504,216.7412,216.3323,216.4323,12941.0
2018-11-09 11:50:00,238.18,238.26,238.08,238.25,44285.0,216.4141,216.4868,216.3233,216.4777,44285.0
2018-11-09 11:55:00,238.25,238.39,237.88,237.98,37381.0,216.4777,216.6049,216.1415,216.2324,37381.0
2018-11-09 12:00:00,238.01,238.24,237.96,238.03,53215.0,216.2597,216.4686,216.2142,216.2778,53215.0
2018-11-09 12:05:00,238.03,238.08,237.86,237.98,33972.0,216.2778,216.3233,216.1234,216.2324,33972.0
2018-11-09 12:10:00,237.97,238.02,237.65,237.78,19503.0,216.2233,216.2687,215.9326,216.0507,19503.0
2018-11-09 12:15:00,237.69,237.7,237.38,237.54,13270.0,215.9689,215.978,215.6872,215.8326,13270.0
2018-11-09 12:20:00,237.5,238.06,237.49,238.06,13103.0,215.7963,216.3051,215.7872,216.3051,13103.0
2018-11-09 12:25:00,238.08,238.11,237.75,237.85,22802.0,216.3233,216.3505,216.0234,216.1143,22802.0
2018-11-09 12:30:00,237.8,238.16,237.66,238.02,19225.0,216.0688,216.3959,215.9416,216.2687,19225.0
2018-11-09 12:35:00,238.1,238.2,238.02,238.02,4213.0,216.3414,216.4323,216.2687,216.2687,4213.0
2018-11-09 12:40:00,238.01,238.15,237.98,238.15,4180.0,216.2597,216.3869,216.2324,216.3869,4180.0
2018-11-09 12:45:00,238.15,238.26,238.03,238.26,4641.0,216.3869,216.4868,216.2778,216.4868,4641.0
2018-11-09 12:50:00,238.22,238.3,238.17,238.3,4977.0,216.4505,216.5232,216.405,216.5232,4977.0
2018-11-09 12:55:00,238.29,238.34,238.15,238.22,5035.0,216.5141,216.5595,216.3869,216.4505,5035.0
2018-11-09 13:00:00,238.2,238.2,237.89,237.89,5367.0,216.4323,216.4323,216.1506,216.1506,5367.0
2018-11-09 13:05:00,237.97,238.08,237.92,238.05,3961.0,216.2233,216.3233,216.1779,216.296,3961.0
2018-11-09 13:10:00,238.05,238.1,237.86,237.86,10969.0,216.296,216.3414,216.1234,216.1234,10969.0
2018-11-09 13:15:00,237.92,237.94,237.77,237.82,6007.0,216.1779,216.1961,216.0416,216.087,6007.0
2018-11-09 13:20:00,237.85,237.97,237.82,237.86,2464.0,216.1143,216.2233,216.087,216.1234,2464.0
2018-11-09 13:25:00,237.85,237.94,237.81,237.93,3785.0,216.1143,216.1961,216.0779,216.187,3785.0
2018-11-09 13:30:00,237.9,237.91,237.55,237.61,7892.0,216.1597,216.1688,215.8417,215.8962,7892.0
2018-11-09 13:35:00,237.6,237.87,237.58,237.71,5966.0,215.8871,216.1324,215.8689,215.9871,5966.0
2018-11-09 13:40:00,237.66,237.79,237.6,237.69,4464.0,215.9416,216.0598,215.8871,215.9689,4464.0
2018-11-09 13:45:00,237.66,237.71,237.5,237.65,8998.0,215.9416,215.9871,215.7963,215.9326,8998.0
2018-11-09 13:50:00,237.61,237.74,237.57,237.61,6806.0,215.8962,216.0143,215.8599,215.8962,6806.0
2018-11-09 13:55:00,237.64,237.71,237.56,237.61,6481.0,215.9235,215.9871,215.8508,215.8962,6481.0
2018-11-09 14:00:00,237.65,237.7,237.56,237.65,11697.0,215.9326,215.978,215.8508,215.9326,11697.0
2018-11-09 14:05:00,237.64,237.7,237.28,237.35,46734.0,215.9235,215.978,215.5964,215.66,46734.0
2018-11-09 14:10:00,237.38,237.39,237.09,237.21,10430.0,215.6872,215.6963,215.4237,215.5328,10430.0
2018-11-09 14:15:00,237.25,237.44,237.07,237.37,21050.0,215.5691,215.7417,215.4056,215.6781,21050.0
2018-11-09 14:20:00,237.36,237.43,237.26,237.29,8539.0,215.6691,215.7327,215.5782,215.6054,8539.0
2018-11-09 14:25:00,237.29,237.33,237.12,237.12,9658.0,215.6054,215.6418,215.451,215.451,9658.0
2018-11-09 14:30:00,237.1,237.5,237.1,237.44,11115.0,215.4328,215.7963,215.4328,215.7417,11115.0
2018-11-09 14:35:00,237.42,237.52,237.38,237.52,10594.0,215.7236,215.8144,215.6872,215.8144,10594.0
2018-11-09 14:40:00,237.55,237.57,237.42,237.44,7425.0,215.8417,215.8599,215.7236,215.7417,7425.0
2018-11-09 14:45:00,237.44,237.52,237.28,237.4,6739.0,215.7417,215.8144,215.5964,215.7054,6739.0
2018-11-09 14:50:00,237.42,237.52,237.28,237.41,11339.0,215.7236,215.8144,215.5964,215.7145,11339.0
2018-11-09 14:55:00,237.37,237.53,237.31,237.42,8736.0,215.6781,215.8235,215.6236,215.7236,8736.0
2018-11-09 15:00:00,237.47,237.52,237.38,237.38,8881.0,215.769,215.8144,215.6872,215.6872,8881.0
2018-11-09 15:05:00,237.38,237.61,237.33,237.54,5804.0,215.6872,215.8962,215.6418,215.8326,5804.0
2018-11-09 15:10:00,237.58,237.6,237.44,237.54,29182.0,215.8689,215.8871,215.7417,215.8326,29182.0
2018-11-09 15:15:00,237.55,237.6,237.26,237.57,23407.0,215.8417,215.8871,215.5782,215.8599,23407.0
2018-11-09 15:20:00,237.55,237.81,237.42,237.69,63012.0,215.8417,216.0779,215.7236,215.9689,63012.0
2018-11-09 15:25:00,237.72,237.8,237.57,237.76,23549.0,215.9962,216.0688,215.8599,216.0325,23549.0
2018-11-09 15:30:00,237.77,237.8,237.61,237.63,20805.0,216.0416,216.0688,215.8962,215.9144,20805.0
2018-11-09 15:35:00,237.62,237.71,237.4,237.68,34994.0,215.9053,215.9871,215.7054,215.9598,34994.0
2018-11-09 15:40:00,237.69,238.3,237.58,238.25,20849.0,215.9689,216.5232,215.8689,216.4777,20849.0
2018-11-09 15:45:00,238.3,238.43,237.94,238.0,32183.0,216.5232,216.6413,216.1961,216.2506,32183.0
2018-11-09 15:50:00,238.0,238.16,237.89,238.11,33693.0,216.2506,216.3959,216.1506,216.3505,33693.0
2018-11-09 15:55:00,238.19,238.22,237.71,237.72,54424.0,216.4232,216.4505,215.9871,215.9962,54424.0
2018-11-12 09:30:00,237.64,238.96,237.64,238.11,42031.0,215.9235,217.1228,215.9235,216.3505,42031.0
2018-11-12 09:35:00,238.18,238.94,238.1,238.64,33782.0,216.4141,217.1047,216.3414,216.8321,33782.0
2018-11-12 09:40:00,238.74,239.2,238.72,239.04,36565.0,216.9229,217.3409,216.9048,217.1955,36565.0
2018-11-12 09:45:00,239.11,239.15,238.84,238.89,14238.0,217.2591,217.2955,217.0138,217.0592,14238.0
2018-11-12 09:50:00,238.97,239.02,238.79,238.88,12006.0,217.1319,217.1774,216.9684,217.0501,12006.0
2018-11-12 09:55:00,238.92,238.92,238.13,238.18,10614.0,217.0865,217.0865,216.3687,216.4141,10614.0
2018-11-12 10:00:00,238.18,238.19,237.76,237.93,16977.0,216.4141,216.4232,216.0325,216.187,16977.0
2018-11-12 10:05:00,237.85,237.9,237.58,237.73,12316.0,216.1143,216.1597,215.8689,216.0052,12316.0
2018-11-12 10:10:00,237.74,237.89,237.23,237.27,21736.0,216.0143,216.1506,215.5509,215.5873,21736.0
2018-11-12 10:15:00,237.27,237.45,237.01,237.34,45890.0,215.5873,215.7508,215.351,215.6509,45890.0
2018-11-12 10:20:00,237.3,237.8,237.17,237.75,30193.0,215.6145,216.0688,215.4964,216.0234,30193.0
2018-11-12 10:25:00,237.75,237.95,237.66,237.91,22439.0,216.0234,216.2051,215.9416,216.1688,22439.0
2018-11-12 10:30:00,237.86,238.02,237.7,237.77,14946.0,216.1234,216.2687,215.978,216.0416,14946.0
2018-11-12 10:35:00,237.74,237.93,237.35,237.4,15792.0,216.0143,216.187,215.66,215.7054,15792.0
2018-11-12 10:40:00,237.4,237.58,237.26,237.46,13186.0,215.7054,215.8689,215.5782,215.7599,13186.0
2018-11-12 10:45:00,237.41,237.44,237.1,237.1,13495.0,215.7145,215.7417,215.4328,215.4328,13495.0
2018-11-12 10:50:00,237.08,237.29,237.08,237.2,8762.0,215.4146,215.6054,215.4146,215.5237,8762.0
2018-11-12 10:55:00,237.15,237.16,236.58,236.67,18083.0,215.4782,215.4873,214.9603,215.0421,18083.0
2018-11-12 11:00:00,236.66,236.71,236.47,236.54,12981.0,215.033,215.0785,214.8604,214.924,12981.0
2018-11-12 11:05:00,236.51,237.0,236.51,236.99,7795.0,214.8967,215.342,214.8967,215.3329,7795.0
2018-11-12 11:10:00,236.9,237.24,236.88,237.05,12026.0,215.2511,215.56,215.2329,215.3874,12026.0
2018-11-12 11:15:00,236.93,237.0,236.61,236.64,17993.0,215.2783,215.342,214.9876,215.0148,17993.0
2018-11-12 11:20:00,236.71,237.03,236.68,237.0,7190.0,215.0785,215.3692,215.0512,215.342,7190.0
2018-11-12 11:25:00,236.96,237.02,236.47,236.47,11496.0,215.3056,215.3601,214.8604,214.8604,11496.0
2018-11-12 11:30:00,236.45,236.56,235.9,236.22,17052.0,214.8422,214.9422,214.3425,214.6332,17052.0
2018-11-12 11:35:00,236.24,236.26,235.8,235.8,10477.0,214.6514,214.6696,214.2516,214.2516,10477.0
2018-11-12 11:40:00,235.87,236.26,235.87,236.0,17803.0,214.3152,214.6696,214.3152,214.4333,17803.0
2018-11-12 11:45:00,236.06,236.3,235.91,236.16,14921.0,214.4879,214.7059,214.3516,214.5787,14921.0
2018-11-12 11:50:00,236.19,236.42,235.84,236.4,14499.0,214.606,214.815,214.288,214.7968,14499.0
2018-11-12 11:55:00,236.34,236.47,236.12,236.23,8688.0,214.7423,214.8604,214.5424,214.6423,8688.0
2018-11-12 12:00:00,236.23,236.38,235.8,235.97,17215.0,214.6423,214.7786,214.2516,214.4061,17215.0
2018-11-12 12:05:00,235.98,236.26,235.97,236.26,19401.0,214.4152,214.6696,214.4061,214.6696,19401.0
2018-11-12 12:10:00,236.26,236.43,236.1,236.4,8313.0,214.6696,214.824,214.5242,214.7968,8313.0
2018-11-12 12:15:00,236.41,236.55,236.35,236.35,7187.0,214.8059,214.9331,214.7514,214.7514,7187.0
2018-11-12 12:20:00,236.34,236.41,236.08,236.26,14088.0,214.7423,214.8059,214.506,214.6696,14088.0
2018-11-12 12:25:00,236.3,236.34,236.01,236.05,8695.0,214.7059,214.7423,214.4424,214.4788,8695.0
2018-11-12 12:30:00,235.94,235.95,235.7,235.73,15212.0,214.3788,214.3879,214.1608,214.188,15212.0
2018-11-12 12:35:00,235.79,235.99,235.71,235.71,9912.0,214.2425,214.4242,214.1698,214.1698,9912.0
2018-11-12 12:40:00,235.67,235.92,235.53,235.76,18555.0,214.1335,214.3606,214.0063,214.2153,18555.0
2018-11-12 12:45:00,235.75,236.07,235.66,235.87,11320.0,214.2062,214.4969,214.1244,214.3152,11320.0
2018-11-12 12:50:00,235.86,235.88,235.66,235.8,5686.0,214.3061,214.3243,214.1244,214.2516,5686.0
2018-11-12 12:55:00,235.76,235.99,235.56,235.6,8632.0,214.2153,214.4242,214.0335,214.0699,8632.0
2018-11-12 13:00:00,235.67,235.85,235.64,235.66,4350.0,214.1335,214.297,214.1062,214.1244,4350.0
2018-11-12 13:05:00,235.73,235.78,235.43,235.49,11616.0,214.188,214.2334,213.9154,213.9699,11616.0
2018-11-12 13:10:00,235.48,235.7,235.23,235.26,17958.0,213.9609,214.1608,213.7337,213.761,17958.0
2018-11-12 13:15:00,235.24,235.42,234.88,234.88,16549.0,213.7428,213.9063,213.4157,213.4157,16549.0
2018-11-12 13:20:00,234.95,235.17,234.84,235.05,11942.0,213.4793,213.6792,213.3793,213.5702,11942.0
2018-11-12 13:25:00,235.12,235.57,235.04,235.31,23308.0,213.6338,214.0426,213.5611,213.8064,23308.0
2018-11-12 13:30:00,235.25,235.36,235.17,235.29,8984.0,213.7519,213.8518,213.6792,213.7882,8984.0
2018-11-12 13:35:00,235.28,235.35,235.17,235.26,9981.0,213.7791,213.8427,213.6792,213.761,9981.0
2018-11-12 13:40:00,235.26,235.44,235.18,235.22,7226.0,213.761,213.9245,213.6883,213.7246,7226.0
2018-11-12 13:45:00,235.17,235.54,235.03,235.4,11832.0,213.6792,214.0154,213.552,213.8882,11832.0
2018-11-12 13:50:00,235.46,235.87,235.42,235.75,14554.0,213.9427,214.3152,213.9063,214.2062,14554.0
2018-11-12 13:55:00,235.79,235.87,235.54,235.61,13167.0,214.2425,214.3152,214.0154,214.079,13167.0
2018-11-12 14:00:00,235.63,236.24,235.55,236.24,20674.0,214.0971,214.6514,214.0245,214.6514,20674.0
2018-11-12 14:05:00,236.13,236.13,235.91,235.91,7204.0,214.5515,214.5515,214.3516,214.3516,7204.0
2018-11-12 14:10:00,235.89,236.15,235.88,235.92,6500.0,214.3334,214.5696,214.3243,214.3606,6500.0
2018-11-12 14:15:00,235.94,236.35,235.92,236.25,12403.0,214.3788,214.7514,214.3606,214.6605,12403.0
2018-11-12 14:20:00,236.25,236.42,236.22,236.32,8739.0,214.6605,214.815,214.6332,214.7241,8739.0
2018-11-12 14:25:00,236.35,236.35,235.92,236.02,9915.0,214.7514,214.7514,214.3606,214.4515,9915.0
2018-11-12 14:30:00,236.02,236.07,235.86,235.98,8262.0,214.4515,214.4969,214.3061,214.4152,8262.0
2018-11-12 14:35:00,236.0,236.0,235.45,235.48,20197.0,214.4333,214.4333,213.9336,213.9609,20197.0
2018-11-12 14:40:00,235.5,235.88,235.47,235.88,14177.0,213.979,214.3243,213.9518,214.3243,14177.0
2018-11-12 14:45:00,235.88,236.24,235.88,236.16,13384.0,214.3243,214.6514,214.3243,214.5787,13384.0
2018-11-12 14:50:00,236.17,236.21,235.85,235.85,11479.0,214.5878,214.6241,214.297,214.297,11479.0
2018-11-12 14:55:00,235.88,235.88,235.6,235.6,7545.0,214.3243,214.3243,214.0699,214.0699,7545.0
2018-11-12 15:00:00,235.5,235.75,235.43,235.55,12390.0,213.979,214.2062,213.9154,214.0245,12390.0
2018-11-12 15:05:00,235.52,235.55,235.34,235.4,11747.0,213.9972,214.0245,213.8336,213.8882,11747.0
2018-11-12 15:10:00,235.51,235.66,235.18,235.57,15843.0,213.9881,214.1244,213.6883,214.0426,15843.0
2018-11-12 15:15:00,235.54,235.95,235.47,235.94,25216.0,214.0154,214.3879,213.9518,214.3788,25216.0
2018-11-12 15:20:00,235.92,236.09,235.8,235.89,23094.0,214.3606,214.5151,214.2516,214.3334,23094.0
2018-11-12 15:25:00,235.9,235.92,235.62,235.69,20380.0,214.3425,214.3606,214.0881,214.1517,20380.0
2018-11-12 15:30:00,235.7,235.7,235.06,235.08,37286.0,214.1608,214.1608,213.5792,213.5974,37286.0
2018-11-12 15:35:00,235.06,235.3,235.01,235.18,42014.0,213.5792,213.7973,213.5338,213.6883,42014.0
2018-11-12 15:40:00,235.15,235.19,234.88,235.08,29928.0,213.661,213.6974,213.4157,213.5974,29928.0
2018-11-12 15:45:00,235.07,235.17,234.61,234.67,51133.0,213.5883,213.6792,213.1704,213.2249,51133.0
2018-11-12 15:50:00,234.64,234.7,234.13,234.19,55549.0,213.1976,213.2521,212.7342,212.7887,55549.0
2018-11-12 15:55:00,234.23,234.59,234.21,234.47,93208.0,212.8251,213.1522,212.8069,213.0432,93208.0
2018-11-13 09:30:00,234.75,235.93,234.75,235.42,42849.0,213.2976,214.3697,213.2976,213.9063,42849.0
2018-11-13 09:35:00,235.57,235.76,234.78,235.07,18004.0,214.0426,214.2153,213.3248,213.5883,18004.0
2018-11-13 09:40:00,235.07,236.22,235.0,236.11,29520.0,213.5883,214.6332,213.5247,214.5333,29520.0
2018-11-13 09:45:00,236.19,236.42,235.76,235.97,13617.0,214.606,214.815,214.2153,214.4061,13617.0
2018-11-13 09:50:00,236.06,236.19,235.85,236.04,6416.0,214.4879,214.606,214.297,214.4697,6416.0
2018-11-13 09:55:00,235.93,236.24,235.78,236.24,11150.0,214.3697,214.6514,214.2334,214.6514,11150.0
2018-11-13 10:00:00,236.15,236.3,235.99,236.0,17409.0,214.5696,214.7059,214.4242,214.4333,17409.0
2018-11-13 10:05:00,235.95,235.97,235.63,235.81,14100.0,214.3879,214.4061,214.0971,214.2607,14100.0
2018-11-13 10:10:00,235.85,235.87,235.34,235.35,12663.0,214.297,214.3152,213.8336,213.8427,12663.0
2018-11-13 10:15:00,235.37,235.66,235.35,235.66,9543.0,213.8609,214.1244,213.8427,214.1244,9543.0
2018-11-13 10:20:00,235.6,235.61,234.28,234.38,10757.0,214.0699,214.079,212.8705,212.9614,10757.0
2018-11-13 10:25:00,234.41,234.54,233.95,234.01,16798.0,212.9886,213.1068,212.5707,212.6252,16798.0
2018-11-13 10:30:00,234.0,234.17,233.87,234.1,16466.0,212.6161,212.7706,212.498,212.707,16466.0
2018-11-13 10:35:00,234.21,234.41,233.6,233.65,14720.0,212.8069,212.9886,212.2527,212.2981,14720.0
2018-11-13 10:40:00,233.52,233.8,232.77,233.24,20329.0,212.18,212.4344,211.4985,211.9256,20329.0
2018-11-13 10:45:00,233.2,233.83,233.1,233.32,17000.0,211.8892,212.4616,211.7983,211.9982,17000.0
2018-11-13 10:50:00,233.45,233.45,232.92,233.26,5475.0,212.1164,212.1164,211.6348,211.9437,5475.0
2018-11-13 10:55:00,233.29,233.9,233.26,233.84,9874.0,211.971,212.5252,211.9437,212.4707,9874.0
2018-11-13 11:00:00,233.86,234.96,233.7,234.96,21345.0,212.4889,213.4884,212.3435,213.4884,21345.0
2018-11-13 11:05:00,234.91,234.91,234.37,234.38,9310.0,213.4429,213.4429,212.9523,212.9614,9310.0
2018-11-13 11:10:00,234.31,234.76,234.3,234.5,8563.0,212.8978,213.3067,212.8887,213.0704,8563.0
2018-11-13 11:15:00,234.5,235.24,234.26,235.16,8555.0,213.0704,213.7428,212.8523,213.6701,8555.0
2018-11-13 11:20:00,235.06,235.24,234.83,234.86,11045.0,213.5792,213.7428,213.3703,213.3975,11045.0
2018-11-13 11:25:00,234.96,235.05,234.75,234.81,7645.0,213.4884,213.5702,213.2976,213.3521,7645.0
2018-11-13 11:30:00,234.81,235.24,234.77,235.07,8269.0,213.3521,213.7428,213.3157,213.5883,8269.0
2018-11-13 11:35:00,235.05,235.21,234.65,234.65,10800.0,213.5702,213.7155,213.2067,213.2067,10800.0
2018-11-13 11:40:00,234.63,234.71,234.51,234.71,6492.0,213.1885,213.2612,213.0795,213.2612,6492.0
2018-11-13 11:45:00,234.7,234.82,234.43,234.54,8689.0,213.2521,213.3612,213.0068,213.1068,8689.0
2018-11-13 11:50:00,234.55,234.8,234.34,234.37,7325.0,213.1158,213.343,212.925,212.9523,7325.0
2018-11-13 11:55:00,234.4,234.73,234.36,234.67,5085.0,212.9796,213.2794,212.9432,213.2249,5085.0
2018-11-13 12:00:00,234.8,235.14,234.69,234.76,10110.0,213.343,213.6519,213.243,213.3067,10110.0
2018-11-13 12:05:00,234.82,234.83,234.37,234.46,6788.0,213.3612,213.3703,212.9523,213.0341,6788.0
2018-11-13 12:10:00,234.47,234.92,234.47,234.92,5233.0,213.0432,213.452,213.0432,213.452,5233.0
2018-11-13 12:15:00,234.98,234.98,234.71,234.72,6688.0,213.5065,213.5065,213.2612,213.2703,6688.0
2018-11-13 12:20:00,234.74,234.88,234.64,234.69,3759.0,213.2885,213.4157,213.1976,213.243,3759.0
2018-11-13 12:25:00,234.85,234.95,234.77,234.78,7219.0,213.3884,213.4793,213.3157,213.3248,7219.0
2018-11-13 12:30:00,234.75,234.87,234.52,234.79,5095.0,213.2976,213.4066,213.0886,213.3339,5095.0
2018-11-13 12:35:00,234.71,234.71,234.43,234.49,4415.0,213.2612,213.2612,213.0068,213.0613,4415.0
2018-11-13 12:40:00,234.5,234.5,233.73,233.73,13089.0,213.0704,213.0704,212.3708,212.3708,13089.0
2018-11-13 12:45:00,233.82,233.99,233.78,233.86,8271.0,212.4526,212.607,212.4162,212.4889,8271.0
2018-11-13 12:50:00,233.94,233.94,233.57,233.6,7438.0,212.5616,212.5616,212.2254,212.2527,7438.0
2018-11-13 12:55:00,233.61,233.62,233.36,233.49,8607.0,212.2617,212.2708,212.0346,212.1527,8607.0
2018-11-13 13:00:00,233.54,233.71,233.51,233.63,4701.0,212.1981,212.3526,212.1709,212.2799,4701.0
2018-11-13 13:05:00,233.63,233.76,233.55,233.65,5098.0,212.2799,212.398,212.2072,212.2981,5098.0
2018-11-13 13:10:00,233.68,233.74,233.15,233.21,12384.0,212.3253,212.3799,211.8438,211.8983,12384.0
2018-11-13 13:15:00,233.29,233.35,233.08,233.35,2950.0,211.971,212.0255,211.7802,212.0255,2950.0
2018-11-13 13:20:00,233.42,233.57,233.3,233.53,5146.0,212.0891,212.2254,211.9801,212.1891,5146.0
2018-11-13 13:25:00,233.53,233.54,233.09,233.32,7005.0,212.1891,212.1981,211.7893,211.9982,7005.0
2018-11-13 13:30:00,233.28,233.89,233.28,233.83,3407.0,211.9619,212.5162,211.9619,212.4616,3407.0
2018-11-13 13:35:00,233.93,234.15,233.83,234.14,6976.0,212.5525,212.7524,212.4616,212.7433,6976.0
2018-11-13 13:40:00,234.22,234.22,233.99,234.07,10288.0,212.816,212.816,212.607,212.6797,10288.0
2018-11-13 13:45:00,234.01,234.24,233.84,234.24,8315.0,212.6252,212.8342,212.4707,212.8342,8315.0
2018-11-13 13:50:00,234.21,234.53,234.2,234.33,9681.0,212.8069,213.0977,212.7978,212.9159,9681.0
2018-11-13 13:55:00,234.3,234.45,234.18,234.22,3200.0,212.8887,213.025,212.7797,212.816,3200.0
2018-11-13 14:00:00,234.15,234.35,234.1,234.16,5233.0,212.7524,212.9341,212.707,212.7615,5233.0
2018-11-13 14:05:00,234.18,234.24,234.11,234.2,2800.0,212.7797,212.8342,212.7161,212.7978,2800.0
2018-11-13 14:10:00,234.19,234.36,234.09,234.12,6563.0,212.7887,212.9432,212.6979,212.7251,6563.0
2018-11-13 14:15:00,234.1,234.11,233.85,233.97,7500.0,212.707,212.7161,212.4798,212.5888,7500.0
2018-11-13 14:20:00,234.04,234.13,233.64,234.13,14190.0,212.6524,212.7342,212.289,212.7342,14190.0
2018-11-13 14:25:00,234.02,234.24,233.85,234.14,11268.0,212.6343,212.8342,212.4798,212.7433,11268.0
2018-11-13 14:30:00,234.15,234.44,234.13,234.43,16109.0,212.7524,213.0159,212.7342,213.0068,16109.0
2018-11-13 14:35:00,234.44,234.74,234.4,234.53,8141.0,213.0159,213.2885,212.9796,213.0977,8141.0
2018-11-13 14:40:00,234.5,234.5,233.98,234.1,11368.0,213.0704,213.0704,212.5979,212.707,11368.0
2018-11-13 14:45:00,234.14,234.35,233.73,234.35,8183.0,212.7433,212.9341,212.3708,212.9341,8183.0
2018-11-13 14:50:00,234.3,234.57,234.18,234.47,10888.0,212.8887,213.134,212.7797,213.0432,10888.0
2018-11-13 14:55:00,234.47,234.58,234.12,234.36,15778.0,213.0432,213.1431,212.7251,212.9432,15778.0
2018-11-13 15:00:00,234.31,234.78,234.18,234.72,14681.0,212.8978,213.3248,212.7797,213.2703,14681.0
2018-11-13 15:05:00,234.66,234.66,233.93,234.16,12449.0,213.2158,213.2158,212.5525,212.7615,12449.0
2018-11-13 15:10:00,234.18,234.18,233.91,234.01,11038.0,212.7797,212.7797,212.5343,212.6252,11038.0
2018-11-13 15:15:00,234.03,234.18,233.54,233.89,17969.0,212.6434,212.7797,212.1981,212.5162,17969.0
2018-11-13 15:20:00,233.95,233.95,233.55,233.65,17851.0,212.5707,212.5707,212.2072,212.2981,17851.0
2018-11-13 15:25:00,233.69,234.1,233.63,233.68,7888.0,212.3344,212.707,212.2799,212.3253,7888.0
2018-11-13 15:30:00,233.69,233.87,233.33,233.44,16702.0,212.3344,212.498,212.0073,212.1073,16702.0
2018-11-13 15:35:00,233.41,234.09,233.38,234.05,12509.0,212.08,212.6979,212.0528,212.6615,12509.0
2018-11-13 15:40:00,234.19,234.19,233.74,233.9,12672.0,212.7887,212.7887,212.3799,212.5252,12672.0
2018-11-13 15:45:00,233.97,234.21,233.85,234.16,29442.0,212.5888,212.8069,212.4798,212.7615,29442.0
2018-11-13 15:50:00,234.23,234.54,234.19,234.54,20091.0,212.8251,213.1068,212.7887,213.1068,20091.0
2018-11-13 15:55:00,234.52,234.52,233.82,234.12,63989.0,213.0886,213.0886,212.4526,212.7251,63989.0
2018-11-14 09:30:00,236.65,237.12,234.81,235.44,60894.0,215.0239,215.451,213.3521,213.9245,60894.0
2018-11-14 09:35:00,235.66,235.8,235.09,235.34,10024.0,214.1244,214.2516,213.6065,213.8336,10024.0
2018-11-14 09:40:00,235.39,236.29,235.39,236.11,9684.0,213.8791,214.6968,213.8791,214.5333,9684.0
2018-11-14 09:45:00,236.09,236.35,235.86,236.0,14747.0,214.5151,214.7514,214.3061,214.4333,14747.0
2018-11-14 09:50:00,236.01,236.5,235.7,236.46,23352.0,214.4424,214.8876,214.1608,214.8513,23352.0
2018-11-14 09:55:00,236.41,236.86,236.34,236.64,12218.0,214.8059,215.2147,214.7423,215.0148,12218.0
2018-11-14 10:00:00,236.55,236.85,236.34,236.51,23925.0,214.9331,215.2057,214.7423,214.8967,23925.0
2018-11-14 10:05:00,236.44,236.81,236.35,236.47,25700.0,214.8331,215.1693,214.7514,214.8604,25700.0
2018-11-14 10:10:00,236.43,236.84,236.37,236.65,15965.0,214.824,215.1966,214.7695,215.0239,15965.0
2018-11-14 10:15:00,236.62,236.64,236.27,236.38,7839.0,214.9967,215.0148,214.6787,214.7786,7839.0
2018-11-14 10:20:00,236.27,236.5,236.2,236.42,11664.0,214.6787,214.8876,214.6151,214.815,11664.0
2018-11-14 10:25:00,236.41,236.41,236.12,236.3,26974.0,214.8059,214.8059,214.5424,214.7059,26974.0
2018-11-14 10:30:00,236.3,236.35,236.12,236.23,13237.0,214.7059,214.7514,214.5424,214.6423,13237.0
2018-11-14 10:35:00,236.27,236.8,236.27,236.8,8985.0,214.6787,215.1602,214.6787,215.1602,8985.0
2018-11-14 10:40:00,236.76,236.93,236.52,236.88,7991.0,215.1239,215.2783,214.9058,215.2329,7991.0
2018-11-14 10:45:00,236.86,236.95,236.58,236.58,11107.0,215.2147,215.2965,214.9603,214.9603,11107.0
2018-11-14 10:50:00,236.55,236.7,235.97,236.04,15370.0,214.9331,215.0694,214.4061,214.4697,15370.0
2018-11-14 10:55:00,236.05,236.24,235.7,235.7,43888.0,214.4788,214.6514,214.1608,214.1608,43888.0
2018-11-14 11:00:00,235.62,235.62,234.7,234.96,22840.0,214.0881,214.0881,213.2521,213.4884,22840.0
2018-11-14 11:05:00,234.91,235.13,234.64,234.98,34497.0,213.4429,213.6428,213.1976,213.5065,34497.0
2018-11-14 11:10:00,235.02,235.27,234.85,235.03,16648.0,213.5429,213.77,213.3884,213.552,16648.0
2018-11-14 11:15:00,235.1,235.26,234.94,235.04,7326.0,213.6156,213.761,213.4702,213.5611,7326.0
2018-11-14 11:20:00,234.98,235.13,234.86,234.96,6121.0,213.5065,213.6428,213.3975,213.4884,6121.0
2018-11-14 11:25:00,235.0,235.22,234.91,235.12,2520.0,213.5247,213.7246,213.4429,213.6338,2520.0
2018-11-14 11:30:00,235.12,235.17,234.86,235.02,4983.0,213.6338,213.6792,213.3975,213.5429,4983.0
2018-11-14 11:35:00,234.95,235.01,234.38,234.44,10227.0,213.4793,213.5338,212.9614,213.0159,10227.0
2018-11-14 11:40:00,234.39,234.95,234.34,234.95,9998.0,212.9705,213.4793,212.925,213.4793,9998.0
2018-11-14 11:45:00,234.95,235.0,234.69,234.81,4065.0,213.4793,213.5247,213.243,213.3521,4065.0
2018-11-14 11:50:00,234.82,235.01,234.64,235.0,3560.0,213.3612,213.5338,213.1976,213.5247,3560.0
2018-11-14 11:55:00,234.9,235.15,234.74,234.74,8140.0,213.4339,213.661,213.2885,213.2885,8140.0
2018-11-14 12:00:00,235.02,235.02,234.8,234.86,2509.0,213.5429,213.5429,213.343,213.3975,2509.0
2018-11-14 12:05:00,234.85,234.85,234.17,234.26,14423.0,213.3884,213.3884,212.7706,212.8523,14423.0
2018-11-14 12:10:00,234.24,234.42,234.0,234.02,10151.0,212.8342,212.9977,212.6161,212.6343,10151.0
2018-11-14 12:15:00,234.09,234.87,234.09,234.86,11521.0,212.6979,213.4066,212.6979,213.3975,11521.0
2018-11-14 12:20:00,234.95,235.43,234.94,235.33,11994.0,213.4793,213.9154,213.4702,213.8246,11994.0
2018-11-14 12:25:00,235.34,235.48,235.11,235.36,9750.0,213.8336,213.9609,213.6247,213.8518,9750.0
2018-11-14 12:30:00,235.35,235.36,234.95,235.06,5604.0,213.8427,213.8518,213.4793,213.5792,5604.0
2018-11-14 12:35:00,235.04,235.04,234.48,234.69,5360.0,213.5611,213.5611,213.0522,213.243,5360.0
2018-11-14 12:40:00,234.71,234.86,234.54,234.63,3800.0,213.2612,213.3975,213.1068,213.1885,3800.0
2018-11-14 12:45:00,234.62,234.86,234.51,234.61,4437.0,213.1794,213.3975,213.0795,213.1704,4437.0
2018-11-14 12:50:00,234.57,234.85,234.32,234.32,14114.0,213.134,213.3884,212.9069,212.9069,14114.0
2018-11-14 12:55:00,234.38,234.48,233.83,233.94,10971.0,212.9614,213.0522,212.4616,212.5616,10971.0
2018-11-14 13:00:00,233.94,234.2,233.69,234.09,6190.0,212.5616,212.7978,212.3344,212.6979,6190.0
2018-11-14 13:05:00,234.31,234.37,234.11,234.2,3700.0,212.8978,212.9523,212.7161,212.7978,3700.0
2018-11-14 13:10:00,234.18,234.18,233.74,233.95,6528.0,212.7797,212.7797,212.3799,212.5707,6528.0
2018-11-14 13:15:00,233.97,234.26,233.92,234.18,4800.0,212.5888,212.8523,212.5434,212.7797,4800.0
2018-11-14 13:20:00,234.26,234.45,234.08,234.12,6674.0,212.8523,213.025,212.6888,212.7251,6674.0
2018-11-14 13:25:00,234.24,234.25,233.81,233.88,9045.0,212.8342,212.8433,212.4435,212.5071,9045.0
2018-11-14 13:30:00,233.98,234.05,233.42,233.66,14455.0,212.5979,212.6615,212.0891,212.3072,14455.0
2018-11-14 13:35:00,233.55,233.61,233.27,233.44,12612.0,212.2072,212.2617,211.9528,212.1073,12612.0
2018-11-14 13:40:00,233.41,233.51,232.65,232.65,12183.0,212.08,212.1709,211.3895,211.3895,12183.0
2018-11-14 13:45:00,232.73,232.96,232.37,232.4,10783.0,211.4622,211.6711,211.1351,211.1623,10783.0
2018-11-14 13:50:00,232.4,232.61,231.93,232.19,23682.0,211.1623,211.3531,210.7353,210.9715,23682.0
2018-11-14 13:55:00,232.17,232.76,232.17,232.54,6061.0,210.9533,211.4894,210.9533,211.2895,6061.0
2018-11-14 14:00:00,232.7,232.7,231.86,231.86,16331.0,211.4349,211.4349,210.6717,210.6717,16331.0
2018-11-14 14:05:00,231.87,232.36,231.71,232.33,18554.0,210.6808,211.126,210.5354,211.0987,18554.0
2018-11-14 14:10:00,232.22,232.55,232.18,232.55,5062.0,210.9988,211.2986,210.9624,211.2986,5062.0
2018-11-14 14:15:00,232.6,233.19,232.6,233.09,15041.0,211.344,211.8801,211.344,211.7893,15041.0
2018-11-14 14:20:00,232.82,233.26,232.73,233.23,13319.0,211.5439,211.9437,211.4622,211.9165,13319.0
2018-11-14 14:25:00,233.1,233.14,232.59,232.7,6258.0,211.7983,211.8347,211.335,211.4349,6258.0
2018-11-14 14:30:00,232.51,232.85,232.43,232.81,4350.0,211.2623,211.5712,211.1896,211.5349,4350.0
2018-11-14 14:35:00,232.87,233.23,232.75,233.09,6366.0,211.5894,211.9165,211.4803,211.7893,6366.0
2018-11-14 14:40:00,233.02,233.15,232.72,232.87,5005.0,211.7257,211.8438,211.4531,211.5894,5005.0
2018-11-14 14:45:00,232.88,233.07,232.74,233.0,6880.0,211.5985,211.7711,211.4712,211.7075,6880.0
2018-11-14 14:50:00,232.98,233.73,232.95,233.73,11000.0,211.6893,212.3708,211.6621,212.3708,11000.0
2018-11-14 14:55:00,233.75,234.2,233.75,234.15,11149.0,212.3889,212.7978,212.3889,212.7524,11149.0
2018-11-14 15:00:00,234.06,234.41,233.86,234.18,13212.0,212.6706,212.9886,212.4889,212.7797,13212.0
2018-11-14 15:05:00,234.23,234.9,234.23,234.75,18010.0,212.8251,213.4339,212.8251,213.2976,18010.0
2018-11-14 15:10:00,234.83,234.85,234.59,234.67,17540.0,213.3703,213.3884,213.1522,213.2249,17540.0
2018-11-14 15:15:00,234.69,234.81,234.46,234.71,19710.0,213.243,213.3521,213.0341,213.2612,19710.0
2018-11-14 15:20:00,234.68,234.68,234.11,234.25,18282.0,213.234,213.234,212.7161,212.8433,18282.0
2018-11-14 15:25:00,234.22,234.23,233.95,233.97,12076.0,212.816,212.8251,212.5707,212.5888,12076.0
2018-11-14 15:30:00,233.93,234.05,233.8,233.89,19953.0,212.5525,212.6615,212.4344,212.5162,19953.0
2018-11-14 15:35:00,233.84,233.94,233.69,233.72,15591.0,212.4707,212.5616,212.3344,212.3617,15591.0
2018-11-14 15:40:00,233.67,233.81,233.41,233.44,16179.0,212.3163,212.4435,212.08,212.1073,16179.0
2018-11-14 15:45:00,233.43,233.71,233.43,233.55,25751.0,212.0982,212.3526,212.0982,212.2072,25751.0
2018-11-14 15:50:00,233.57,233.62,233.06,233.2,41139.0,212.2254,212.2708,211.762,211.8892,41139.0
2018-11-14 15:55:00,233.18,233.37,232.97,233.32,112724.0,211.871,212.0437,211.6802,211.9982,112724.0
2018-11-15 09:30:00,232.32,232.65,230.49,231.07,39971.0,211.0896,211.3895,209.4269,209.9539,39971.0
2018-11-15 09:35:00,230.86,231.08,230.07,230.89,28706.0,209.7631,209.9629,209.0452,209.7903,28706.0
2018-11-15 09:40:00,230.88,231.29,230.55,231.29,16883.0,209.7812,210.1538,209.4814,210.1538,16883.0
2018-11-15 09:45:00,231.14,231.28,230.19,230.62,23752.0,210.0175,210.1447,209.1543,209.545,23752.0
2018-11-15 09:50:00,230.54,230.54,229.87,230.39,29853.0,209.4723,209.4723,208.8635,209.336,29853.0
2018-11-15 09:55:00,230.23,230.75,230.12,230.22,9909.0,209.1906,209.6631,209.0907,209.1815,9909.0
2018-11-15 10:00:00,230.24,231.0,230.23,230.66,12651.0,209.1997,209.8903,209.1906,209.5813,12651.0
2018-11-15 10:05:00,230.56,231.23,230.4,230.78,12201.0,209.4905,210.0992,209.3451,209.6904,12201.0
2018-11-15 10:10:00,230.85,230.92,230.4,230.55,6765.0,209.754,209.8176,209.3451,209.4814,6765.0
2018-11-15 10:15:00,230.63,230.68,230.24,230.46,8129.0,209.5541,209.5995,209.1997,209.3996,8129.0
2018-11-15 10:20:00,230.39,230.43,229.8,229.9,10199.0,209.336,209.3723,208.7999,208.8908,10199.0
2018-11-15 10:25:00,229.82,229.9,229.58,229.73,11334.0,208.8181,208.8908,208.6,208.7363,11334.0
2018-11-15 10:30:00,229.69,229.69,228.7,228.7,25637.0,208.7,208.7,207.8004,207.8004,25637.0
2018-11-15 10:35:00,228.7,228.86,228.17,228.51,17758.0,207.8004,207.9458,207.3189,207.6278,17758.0
2018-11-15 10:40:00,228.63,229.39,228.51,229.16,16451.0,207.7368,208.4274,207.6278,208.2184,16451.0
2018-11-15 10:45:00,229.12,229.81,228.99,229.15,16537.0,208.1821,208.809,208.0639,208.2093,16537.0
2018-11-15 10:50:00,229.11,229.7,229.03,229.14,11240.0,208.173,208.7091,208.1003,208.2002,11240.0
2018-11-15 10:55:00,229.06,229.22,228.65,229.22,12281.0,208.1275,208.2729,207.755,208.2729,12281.0
2018-11-15 11:00:00,229.33,229.95,229.21,229.75,12482.0,208.3729,208.9362,208.2638,208.7545,12482.0
2018-11-15 11:05:00,229.68,230.29,229.66,229.82,37238.0,208.6909,209.2451,208.6727,208.8181,37238.0
2018-11-15 11:10:00,229.9,229.94,229.51,229.56,11768.0,208.8908,208.9271,208.5364,208.5818,11768.0
2018-11-15 11:15:00,229.47,230.15,229.36,229.84,16177.0,208.5001,209.1179,208.4001,208.8363,16177.0
2018-11-15 11:20:00,229.75,230.21,229.64,230.0,11788.0,208.7545,209.1724,208.6545,208.9816,11788.0
2018-11-15 11:25:00,230.07,230.07,229.4,229.66,10376.0,209.0452,209.0452,208.4365,208.6727,10376.0
2018-11-15 11:30:00,229.78,230.49,229.64,230.32,59285.0,208.7817,209.4269,208.6545,209.2724,59285.0
2018-11-15 11:35:00,230.38,230.91,230.22,230.33,66807.0,209.3269,209.8085,209.1815,209.2815,66807.0
2018-11-15 11:40:00,230.47,230.61,229.92,229.99,11050.0,209.4087,209.5359,208.909,208.9726,11050.0
2018-11-15 11:45:00,230.07,230.19,229.79,229.85,11295.0,209.0452,209.1543,208.7908,208.8453,11295.0
2018-11-15 11:50:00,229.89,230.15,229.8,230.12,5244.0,208.8817,209.1179,208.7999,209.0907,5244.0
2018-11-15 11:55:00,230.03,230.03,229.76,229.99,6239.0,209.0089,209.0089,208.7636,208.9726,6239.0
2018-11-15 12:00:00,230.17,230.17,229.33,229.55,7266.0,209.1361,209.1361,208.3729,208.5728,7266.0
2018-11-15 12:05:00,229.5,229.68,229.37,229.37,10296.0,208.5273,208.6909,208.4092,208.4092,10296.0
2018-11-15 12:10:00,229.41,229.6,229.05,229.13,14839.0,208.4456,208.6182,208.1185,208.1911,14839.0
2018-11-15 12:15:00,229.17,229.17,228.52,228.6,15079.0,208.2275,208.2275,207.6369,207.7096,15079.0
2018-11-15 12:20:00,228.55,229.13,228.4,229.13,40526.0,207.6641,208.1911,207.5279,208.1911,40526.0
2018-11-15 12:25:00,229.07,229.2,228.73,229.17,12813.0,208.1366,208.2547,207.8277,208.2275,12813.0
2018-11-15 12:30:00,229.15,229.2,228.75,228.9,17289.0,208.2093,208.2547,207.8459,207.9822,17289.0
2018-11-15 12:35:00,228.91,229.06,228.65,229.01,15197.0,207.9912,208.1275,207.755,208.0821,15197.0
2018-11-15 12:40:00,229.04,229.06,228.68,228.68,14113.0,208.1094,208.1275,207.7823,207.7823,14113.0
2018-11-15 12:45:00,228.71,228.74,228.03,228.16,26951.0,207.8095,207.8368,207.1917,207.3098,26951.0
2018-11-15 12:50:00,228.14,228.25,227.66,227.69,50741.0,207.2916,207.3916,206.8555,206.8827,50741.0
2018-11-15 12:55:00,227.71,227.91,227.46,227.84,36059.0,206.9009,207.0826,206.6738,207.019,36059.0
2018-11-15 13:00:00,227.8,228.17,227.73,227.84,18078.0,206.9827,207.3189,206.9191,207.019,18078.0
2018-11-15 13:05:00,227.84,228.08,227.6,227.77,21557.0,207.019,207.2371,206.801,206.9554,21557.0
2018-11-15 13:10:00,227.72,227.79,227.14,227.22,35222.0,206.91,206.9736,206.383,206.4557,35222.0
2018-11-15 13:15:00,227.1,228.33,227.0,228.31,21839.0,206.3467,207.4643,206.2558,207.4461,21839.0
2018-11-15 13:20:00,228.26,229.36,228.24,229.17,22489.0,207.4006,208.4001,207.3825,208.2275,22489.0
2018-11-15 13:25:00,229.27,229.38,228.93,229.32,11235.0,208.3184,208.4183,208.0094,208.3638,11235.0
2018-11-15 13:30:00,229.34,230.18,229.34,230.18,19209.0,208.382,209.1452,208.382,209.1452,19209.0
2018-11-15 13:35:00,230.15,230.19,229.71,229.71,18606.0,209.1179,209.1543,208.7181,208.7181,18606.0
2018-11-15 13:40:00,229.72,230.2,229.65,230.14,17082.0,208.7272,209.1634,208.6636,209.1088,17082.0
2018-11-15 13:45:00,230.13,230.41,229.72,229.72,19378.0,209.0998,209.3542,208.7272,208.7272,19378.0
2018-11-15 13:50:00,229.72,229.72,229.15,229.18,47286.0,208.7272,208.7272,208.2093,208.2366,47286.0
2018-11-15 13:55:00,229.14,229.66,229.14,229.59,12499.0,208.2002,208.6727,208.2002,208.6091,12499.0
2018-11-15 14:00:00,229.64,229.68,229.44,229.55,9410.0,208.6545,208.6909,208.4728,208.5728,9410.0
2018-11-15 14:05:00,229.55,229.74,229.54,229.65,8096.0,208.5728,208.7454,208.5637,208.6636,8096.0
2018-11-15 14:10:00,229.62,229.83,229.4,229.79,14889.0,208.6364,208.8272,208.4365,208.7908,14889.0
2018-11-15 14:15:00,229.85,229.86,229.33,229.56,6849.0,208.8453,208.8544,208.3729,208.5818,6849.0
2018-11-15 14:20:00,229.47,229.85,229.41,229.85,8779.0,208.5001,208.8453,208.4456,208.8453,8779.0
2018-11-15 14:25:00,229.84,230.3,229.72,230.28,11814.0,208.8363,209.2542,208.7272,209.2361,11814.0
2018-11-15 14:30:00,230.28,230.58,230.28,230.54,8218.0,209.2361,209.5086,209.2361,209.4723,8218.0
2018-11-15 14:35:00,230.45,230.49,229.98,230.09,13184.0,209.3905,209.4269,208.9635,209.0634,13184.0
2018-11-15 14:40:00,230.13,230.16,229.85,230.1,7870.0,209.0998,209.127,208.8453,209.0725,7870.0
2018-11-15 14:45:00,230.08,230.26,230.0,230.0,11076.0,209.0543,209.2179,208.9816,208.9816,11076.0
2018-11-15 14:50:00,229.88,229.88,229.28,229.44,12294.0,208.8726,208.8726,208.3274,208.4728,12294.0
2018-11-15 14:55:00,229.45,229.57,229.27,229.3,10283.0,208.4819,208.5909,208.3184,208.3456,10283.0
2018-11-15 15:00:00,229.33,229.33,228.21,228.72,29639.0,208.3729,208.3729,207.3552,207.8186,29639.0
2018-11-15 15:05:00,228.72,229.29,228.72,229.29,12081.0,207.8186,208.3365,207.8186,208.3365,12081.0
2018-11-15 15:10:00,229.21,229.51,229.08,229.51,25600.0,208.2638,208.5364,208.1457,208.5364,25600.0
2018-11-15 15:15:00,229.48,229.51,229.15,229.18,10271.0,208.5092,208.5364,208.2093,208.2366,10271.0
2018-11-15 15:20:00,229.1,229.26,228.94,229.24,11475.0,208.1639,208.3093,208.0185,208.2911,11475.0
2018-11-15 15:25:00,229.18,229.53,229.18,229.27,10327.0,208.2366,208.5546,208.2366,208.3184,10327.0
2018-11-15 15:30:00,229.22,229.82,229.22,229.56,14670.0,208.2729,208.8181,208.2729,208.5818,14670.0
2018-11-15 15:35:00,229.61,229.87,229.6,229.84,12579.0,208.6273,208.8635,208.6182,208.8363,12579.0
2018-11-15 15:40:00,229.85,229.96,229.51,229.89,20558.0,208.8453,208.9453,208.5364,208.8817,20558.0
2018-11-15 15:45:00,229.91,229.97,229.53,229.62,24155.0,208.8999,208.9544,208.5546,208.6364,24155.0
2018-11-15 15:50:00,229.62,230.08,229.55,229.55,66625.0,208.6364,209.0543,208.5728,208.5728,66625.0
2018-11-15 15:55:00,229.53,229.91,229.45,229.91,182526.0,208.5546,208.8999,208.4819,208.8999,182526.0
2018-11-16 09:30:00,229.3,229.79,226.52,226.77,128915.0,208.3456,208.7908,205.8197,206.0468,128915.0
2018-11-16 09:35:00,226.83,228.48,226.69,228.24,19194.0,206.1013,207.6005,205.9741,207.3825,19194.0
2018-11-16 09:40:00,228.09,228.36,227.4,227.98,14639.0,207.2462,207.4915,206.6192,207.1462,14639.0
2018-11-16 09:45:00,227.86,228.78,227.73,228.78,24451.0,207.0372,207.8731,206.9191,207.8731,24451.0
2018-11-16 09:50:00,228.78,229.04,228.41,228.61,9457.0,207.8731,208.1094,207.5369,207.7187,9457.0
2018-11-16 09:55:00,228.57,228.74,228.1,228.57,29474.0,207.6823,207.8368,207.2553,207.6823,29474.0
2018-11-16 10:00:00,228.47,228.88,228.3,228.66,8402.0,207.5915,207.964,207.437,207.7641,8402.0
2018-11-16 10:05:00,228.68,228.85,228.33,228.33,12705.0,207.7823,207.9367,207.4643,207.4643,12705.0
2018-11-16 10:10:00,228.5,228.7,228.07,228.07,15484.0,207.6187,207.8004,207.228,207.228,15484.0
2018-11-16 10:15:00,228.18,228.36,227.9,227.9,19770.0,207.328,207.4915,207.0735,207.0735,19770.0
2018-11-16 10:20:00,227.9,228.17,227.08,227.14,41436.0,207.0735,207.3189,206.3285,206.383,41436.0
2018-11-16 10:25:00,227.2,227.53,226.69,227.47,51571.0,206.4375,206.7374,205.9741,206.6828,51571.0
2018-11-16 10:30:00,227.43,228.3,227.26,228.23,25604.0,206.6465,207.437,206.492,207.3734,25604.0
2018-11-16 10:35:00,228.23,229.0,228.17,228.8,19204.0,207.3734,208.073,207.3189,207.8913,19204.0
2018-11-16 10:40:00,228.83,229.26,228.75,228.81,20604.0,207.9186,208.3093,207.8459,207.9004,20604.0
2018-11-16 10:45:00,228.86,229.27,228.61,229.27,8751.0,207.9458,208.3184,207.7187,208.3184,8751.0
2018-11-16 10:50:00,229.28,229.45,229.07,229.44,8848.0,208.3274,208.4819,208.1366,208.4728,8848.0
2018-11-16 10:55:00,229.45,229.56,228.92,229.0,8588.0,208.4819,208.5818,208.0003,208.073,8588.0
2018-11-16 11:00:00,229.04,229.17,228.93,229.11,5090.0,208.1094,208.2275,208.0094,208.173,5090.0
2018-11-16 11:05:00,229.15,229.51,229.15,229.21,5086.0,208.2093,208.5364,208.2093,208.2638,5086.0
2018-11-16 11:10:00,229.3,229.35,229.08,229.27,5706.0,208.3456,208.391,208.1457,208.3184,5706.0
2018-11-16 11:15:00,229.26,229.41,229.05,229.07,8944.0,208.3093,208.4456,208.1185,208.1366,8944.0
2018-11-16 11:20:00,229.08,229.11,228.88,228.94,6674.0,208.1457,208.173,207.964,208.0185,6674.0
2018-11-16 11:25:00,228.86,229.07,228.8,228.88,6488.0,207.9458,208.1366,207.8913,207.964,6488.0
2018-11-16 11:30:00,228.91,229.09,228.41,228.63,14169.0,207.9912,208.1548,207.5369,207.7368,14169.0
2018-11-16 11:35:00,228.69,228.74,228.55,228.55,13095.0,207.7914,207.8368,207.6641,207.6641,13095.0
2018-11-16 11:40:00,228.67,228.67,228.17,228.24,7398.0,207.7732,207.7732,207.3189,207.3825,7398.0
2018-11-16 11:45:00,228.26,228.41,228.16,228.37,9666.0,207.4006,207.5369,207.3098,207.5006,9666.0
2018-11-16 11:50:00,228.43,228.45,228.09,228.21,7113.0,207.5551,207.5733,207.2462,207.3552,7113.0
2018-11-16 11:55:00,228.2,228.62,228.11,228.42,3876.0,207.3461,207.7278,207.2644,207.546,3876.0
2018-11-16 12:00:00,228.48,228.65,228.39,228.56,6110.0,207.6005,207.755,207.5188,207.6732,6110.0
2018-11-16 12:05:00,228.65,228.92,228.59,228.91,8962.0,207.755,208.0003,207.7005,207.9912,8962.0
2018-11-16 12:10:00,228.9,229.02,228.64,228.7,6632.0,207.9822,208.0912,207.7459,207.8004,6632.0
2018-11-16 12:15:00,228.75,228.84,228.55,228.73,4316.0,207.8459,207.9276,207.6641,207.8277,4316.0
2018-11-16 12:20:00,228.75,228.84,228.44,228.74,5977.0,207.8459,207.9276,207.5642,207.8368,5977.0
2018-11-16 12:25:00,228.74,228.74,228.21,228.26,3263.0,207.8368,207.8368,207.3552,207.4006,3263.0
2018-11-16 12:30:00,228.27,228.62,228.06,228.58,26564.0,207.4097,207.7278,207.2189,207.6914,26564.0
2018-11-16 12:35:00,228.58,229.41,228.53,229.16,65051.0,207.6914,208.4456,207.646,208.2184,65051.0
2018-11-16 12:40:00,229.2,229.51,228.92,228.94,14691.0,208.2547,208.5364,208.0003,208.0185,14691.0
2018-11-16 12:45:00,229.03,229.65,229.03,229.43,12150.0,208.1003,208.6636,208.1003,208.4637,12150.0
2018-11-16 12:50:00,229.45,229.52,229.15,229.35,7700.0,208.4819,208.5455,208.2093,208.391,7700.0
2018-11-16 12:55:00,229.34,229.94,229.25,229.94,11719.0,208.382,208.9271,208.3002,208.9271,11719.0
2018-11-16 13:00:00,229.82,229.88,229.27,229.27,12700.0,208.8181,208.8726,208.3184,208.3184,12700.0
2018-11-16 13:05:00,229.44,229.44,228.95,229.08,8701.0,208.4728,208.4728,208.0276,208.1457,8701.0
2018-11-16 13:10:00,229.08,229.4,229.06,229.32,6012.0,208.1457,208.4365,208.1275,208.3638,6012.0
2018-11-16 13:15:00,229.31,229.35,229.01,229.02,6200.0,208.3547,208.391,208.0821,208.0912,6200.0
2018-11-16 13:20:00,229.0,229.06,228.71,228.98,6255.0,208.073,208.1275,207.8095,208.0549,6255.0
2018-11-16 13:25:00,228.95,229.02,228.67,228.83,5275.0,208.0276,208.0912,207.7732,207.9186,5275.0
2018-11-16 13:30:00,228.88,229.01,228.73,228.93,9612.0,207.964,208.0821,207.8277,208.0094,9612.0
2018-11-16 13:35:00,228.84,229.03,228.72,228.91,3403.0,207.9276,208.1003,207.8186,207.9912,3403.0
2018-11-16 13:40:00,228.86,228.94,228.29,228.73,14118.0,207.9458,208.0185,207.4279,207.8277,14118.0
2018-11-16 13:45:00,228.66,228.92,228.65,228.86,3768.0,207.7641,208.0003,207.755,207.9458,3768.0
2018-11-16 13:50:00,228.95,229.12,228.9,228.99,6482.0,208.0276,208.1821,207.9822,208.0639,6482.0
2018-11-16 13:55:00,228.97,229.28,228.95,229.24,5412.0,208.0458,208.3274,208.0276,208.2911,5412.0
2018-11-16 14:00:00,229.2,229.62,229.2,229.37,7393.0,208.2547,208.6364,208.2547,208.4092,7393.0
2018-11-16 14:05:00,229.36,229.64,229.1,229.1,14809.0,208.4001,208.6545,208.1639,208.1639,14809.0
2018-11-16 14:10:00,229.13,229.25,229.05,229.05,4822.0,208.1911,208.3002,208.1185,208.1185,4822.0
2018-11-16 14:15:00,229.0,229.4,228.93,229.38,11572.0,208.073,208.4365,208.0094,208.4183,11572.0
2018-11-16 14:20:00,229.35,229.35,228.87,228.9,7862.0,208.391,208.391,207.9549,207.9822,7862.0
2018-11-16 14:25:00,228.85,229.44,228.77,229.33,11619.0,207.9367,208.4728,207.864,208.3729,11619.0
2018-11-16 14:30:00,229.31,229.5,229.3,229.49,6610.0,208.3547,208.5273,208.3456,208.5182,6610.0
2018-11-16 14:35:00,229.51,229.86,229.44,229.81,7600.0,208.5364,208.8544,208.4728,208.809,7600.0
2018-11-16 14:40:00,229.8,229.88,229.64,229.85,6333.0,208.7999,208.8726,208.6545,208.8453,6333.0
2018-11-16 14:45:00,229.82,230.09,229.71,230.02,14945.0,208.8181,209.0634,208.7181,208.9998,14945.0
2018-11-16 14:50:00,230.04,230.35,230.03,230.28,22038.0,209.018,209.2997,209.0089,209.2361,22038.0
2018-11-16 14:55:00,230.3,230.3,230.07,230.22,11264.0,209.2542,209.2542,209.0452,209.1815,11264.0
2018-11-16 15:00:00,230.17,230.24,229.93,229.94,15813.0,209.1361,209.1997,208.918,208.9271,15813.0
2018-11-16 15:05:00,229.97,230.08,229.86,229.9,7101.0,208.9544,209.0543,208.8544,208.8908,7101.0
2018-11-16 15:10:00,229.93,230.09,229.9,230.05,9993.0,208.918,209.0634,208.8908,209.0271,9993.0
2018-11-16 15:15:00,230.08,230.32,230.08,230.29,16680.0,209.0543,209.2724,209.0543,209.2451,16680.0
2018-11-16 15:20:00,230.34,230.56,230.29,230.56,15206.0,209.2906,209.4905,209.2451,209.4905,15206.0
2018-11-16 15:25:00,230.52,230.75,230.46,230.51,13593.0,209.4541,209.6631,209.3996,209.445,13593.0
2018-11-16 15:30:00,230.48,230.48,230.22,230.28,16861.0,209.4178,209.4178,209.1815,209.2361,16861.0
2018-11-16 15:35:00,230.3,230.54,230.2,230.52,19703.0,209.2542,209.4723,209.1634,209.4541,19703.0
2018-11-16 15:40:00,230.52,230.88,230.52,230.75,18499.0,209.4541,209.7812,209.4541,209.6631,18499.0
2018-11-16 15:45:00,230.76,230.9,230.53,230.55,33233.0,209.6722,209.7994,209.4632,209.4814,33233.0
2018-11-16 15:50:00,230.52,230.65,230.44,230.54,29274.0,209.4541,209.5722,209.3814,209.4723,29274.0
2018-11-16 15:55:00,230.53,231.12,230.5,231.11,220080.0,209.4632,209.9993,209.4359,209.9902,220080.0
2018-11-19 09:30:00,231.61,232.85,231.61,232.37,39004.0,210.4445,211.5712,210.4445,211.1351,39004.0
2018-11-19 09:35:00,232.12,232.84,231.94,232.59,24537.0,210.9079,211.5621,210.7444,211.335,24537.0
2018-11-19 09:40:00,232.73,233.04,232.64,233.01,28947.0,211.4622,211.7438,211.3804,211.7166,28947.0
2018-11-19 09:45:00,232.88,233.5,232.82,232.97,19015.0,211.5985,212.1618,211.5439,211.6802,19015.0
2018-11-19 09:50:00,233.0,233.13,232.29,232.61,14820.0,211.7075,211.8256,211.0624,211.3531,14820.0
2018-11-19 09:55:00,232.65,232.81,231.85,232.14,24881.0,211.3895,211.5349,210.6626,210.9261,24881.0
2018-11-19 10:00:00,232.09,232.1,231.68,231.86,10628.0,210.8806,210.8897,210.5081,210.6717,10628.0
2018-11-19 10:05:00,231.93,232.11,231.58,231.58,20534.0,210.7353,210.8988,210.4173,210.4173,20534.0
2018-11-19 10:10:00,231.56,231.57,231.25,231.44,14470.0,210.3991,210.4082,210.1174,210.29,14470.0
2018-11-19 10:15:00,231.45,231.69,231.38,231.4,17064.0,210.2991,210.5172,210.2355,210.2537,17064.0
2018-11-19 10:20:00,231.53,231.53,230.9,230.96,20414.0,210.3718,210.3718,209.7994,209.8539,20414.0
2018-11-19 10:25:00,230.94,231.64,230.94,231.59,11482.0,209.8357,210.4718,209.8357,210.4263,11482.0
2018-11-19 10:30:00,231.59,231.77,231.11,231.12,13000.0,210.4263,210.5899,209.9902,209.9993,13000.0
2018-11-19 10:35:00,231.12,231.15,230.68,231.15,15528.0,209.9993,210.0265,209.5995,210.0265,15528.0
2018-11-19 10:40:00,231.08,231.42,231.01,231.42,14615.0,209.9629,210.2719,209.8993,210.2719,14615.0
2018-11-19 10:45:00,231.5,231.55,231.22,231.3,8024.0,210.3446,210.39,210.0902,210.1628,8024.0
2018-11-19 10:50:00,231.3,231.96,231.3,231.81,11545.0,210.1628,210.7625,210.1628,210.6262,11545.0
2018-11-19 10:55:00,231.81,231.89,231.68,231.84,8363.0,210.6262,210.6989,210.5081,210.6535,8363.0
2018-11-19 11:00:00,231.8,231.9,231.57,231.65,6147.0,210.6171,210.708,210.4082,210.4809,6147.0
2018-11-19 11:05:00,231.64,231.82,231.54,231.6,10908.0,210.4718,210.6353,210.3809,210.4354,10908.0
2018-11-19 11:10:00,231.58,231.61,231.0,231.16,12336.0,210.4173,210.4445,209.8903,210.0356,12336.0
2018-11-19 11:15:00,231.03,231.12,230.83,231.0,9750.0,209.9175,209.9993,209.7358,209.8903,9750.0
2018-11-19 11:20:00,230.92,231.04,230.57,230.57,8129.0,209.8176,209.9266,209.4996,209.4996,8129.0
2018-11-19 11:25:00,230.58,230.59,230.24,230.41,10293.0,209.5086,209.5177,209.1997,209.3542,10293.0
2018-11-19 11:30:00,230.38,230.38,229.89,229.89,14227.0,209.3269,209.3269,208.8817,208.8817,14227.0
2018-11-19 11:35:00,229.82,229.99,229.39,229.52,13706.0,208.8181,208.9726,208.4274,208.5455,13706.0
2018-11-19 11:40:00,229.52,229.86,229.38,229.76,9067.0,208.5455,208.8544,208.4183,208.7636,9067.0
2018-11-19 11:45:00,229.76,230.36,229.75,230.18,9605.0,208.7636,209.3087,208.7545,209.1452,9605.0
2018-11-19 11:50:00,230.12,230.2,229.02,229.27,18000.0,209.0907,209.1634,208.0912,208.3184,18000.0
2018-11-19 11:55:00,229.25,229.46,229.18,229.23,13951.0,208.3002,208.491,208.2366,208.282,13951.0
2018-11-19 12:00:00,229.23,229.42,228.58,228.77,37911.0,208.282,208.4546,207.6914,207.864,37911.0
2018-11-19 12:05:00,228.82,228.89,228.44,228.8,13499.0,207.9095,207.9731,207.5642,207.8913,13499.0
2018-11-19 12:10:00,228.86,229.21,228.62,228.76,15853.0,207.9458,208.2638,207.7278,207.855,15853.0
2018-11-19 12:15:00,228.75,229.07,228.68,229.04,12438.0,207.8459,208.1366,207.7823,208.1094,12438.0
2018-11-19 12:20:00,229.12,229.2,228.99,228.99,11227.0,208.1821,208.2547,208.0639,208.0639,11227.0
2018-11-19 12:25:00,228.87,228.92,228.7,228.78,7119.0,207.9549,208.0003,207.8004,207.8731,7119.0
2018-11-19 12:30:00,228.86,228.94,228.62,228.94,8493.0,207.9458,208.0185,207.7278,208.0185,8493.0
2018-11-19 12:35:00,228.88,229.43,228.82,229.43,8735.0,207.964,208.4637,207.9095,208.4637,8735.0
2018-11-19 12:40:00,229.49,229.62,229.36,229.36,8464.0,208.5182,208.6364,208.4001,208.4001,8464.0
2018-11-19 12:45:00,229.42,229.64,229.41,229.53,12334.0,208.4546,208.6545,208.4456,208.5546,12334.0
2018-11-19 12:50:00,229.49,229.75,229.26,229.47,5374.0,208.5182,208.7545,208.3093,208.5001,5374.0
2018-11-19 12:55:00,229.45,229.45,229.05,229.26,8273.0,208.4819,208.4819,208.1185,208.3093,8273.0
2018-11-19 13:00:00,229.24,229.44,229.12,229.42,5400.0,208.2911,208.4728,208.1821,208.4546,5400.0
2018-11-19 13:05:00,229.42,229.58,228.39,228.39,12795.0,208.4546,208.6,207.5188,207.5188,12795.0
2018-11-19 13:10:00,228.5,228.99,228.5,228.82,7443.0,207.6187,208.0639,207.6187,207.9095,7443.0
2018-11-19 13:15:00,228.89,228.97,228.5,228.97,11998.0,207.9731,208.0458,207.6187,208.0458,11998.0
2018-11-19 13:20:00,229.0,229.1,228.61,228.65,12030.0,208.073,208.1639,207.7187,207.755,12030.0
2018-11-19 13:25:00,228.69,228.84,228.52,228.58,9235.0,207.7914,207.9276,207.6369,207.6914,9235.0
2018-11-19 13:30:00,228.56,228.67,228.14,228.22,8758.0,207.6732,207.7732,207.2916,207.3643,8758.0
2018-11-19 13:35:00,228.21,229.15,228.21,229.05,12821.0,207.3552,208.2093,207.3552,208.1185,12821.0
2018-11-19 13:40:00,229.1,229.52,229.0,229.52,6912.0,208.1639,208.5455,208.073,208.5455,6912.0
2018-11-19 13:45:00,229.57,229.61,229.13,229.13,8709.0,208.5909,208.6273,208.1911,208.1911,8709.0
2018-11-19 13:50:00,229.11,229.16,228.87,228.87,6912.0,208.173,208.2184,207.9549,207.9549,6912.0
2018-11-19 13:55:00,228.97,229.03,228.57,228.57,6271.0,208.0458,208.1003,207.6823,207.6823,6271.0
2018-11-19 14:00:00,228.55,228.61,228.08,228.17,17016.0,207.6641,207.7187,207.2371,207.3189,17016.0
2018-11-19 14:05:00,228.18,228.55,228.06,228.46,10500.0,207.328,207.6641,207.2189,207.5824,10500.0
2018-11-19 14:10:00,228.33,228.33,227.96,228.0,11073.0,207.4643,207.4643,207.1281,207.1644,11073.0
2018-11-19 14:15:00,228.08,228.55,227.81,228.31,14270.0,207.2371,207.6641,206.9918,207.4461,14270.0
2018-11-19 14:20:00,228.36,228.49,228.09,228.31,21306.0,207.4915,207.6096,207.2462,207.4461,21306.0
2018-11-19 14:25:00,228.41,228.63,228.28,228.5,8664.0,207.5369,207.7368,207.4188,207.6187,8664.0
2018-11-19 14:30:00,228.42,228.49,228.09,228.41,12097.0,207.546,207.6096,207.2462,207.5369,12097.0
2018-11-19 14:35:00,228.4,228.76,228.08,228.76,14698.0,207.5279,207.855,207.2371,207.855,14698.0
2018-11-19 14:40:00,228.9,229.12,228.71,228.87,12078.0,207.9822,208.1821,207.8095,207.9549,12078.0
2018-11-19 14:45:00,228.86,229.36,228.58,229.25,13295.0,207.9458,208.4001,207.6914,208.3002,13295.0
2018-11-19 14:50:00,229.23,229.4,228.97,229.36,9482.0,208.282,208.4365,208.0458,208.4001,9482.0
2018-11-19 14:55:00,229.36,229.38,229.0,229.03,11841.0,208.4001,208.4183,208.073,208.1003,11841.0
2018-11-19 15:00:00,229.02,229.02,228.61,228.75,10940.0,208.0912,208.0912,207.7187,207.8459,10940.0
2018-11-19 15:05:00,228.74,228.91,228.65,228.85,25734.0,207.8368,207.9912,207.755,207.9367,25734.0
2018-11-19 15:10:00,228.84,229.54,228.76,229.46,26425.0,207.9276,208.5637,207.855,208.491,26425.0
2018-11-19 15:15:00,229.46,229.7,229.19,229.37,20422.0,208.491,208.7091,208.2457,208.4092,20422.0
2018-11-19 15:20:00,229.4,229.59,229.27,229.27,9542.0,208.4365,208.6091,208.3184,208.3184,9542.0
2018-11-19 15:25:00,229.33,229.52,229.11,229.28,17167.0,208.3729,208.5455,208.173,208.3274,17167.0
2018-11-19 15:30:00,229.36,229.47,229.1,229.22,16844.0,208.4001,208.5001,208.1639,208.2729,16844.0
2018-11-19 15:35:00,229.13,229.21,228.86,229.0,19083.0,208.1911,208.2638,207.9458,208.073,19083.0
2018-11-19 15:40:00,228.93,228.93,228.41,228.57,20689.0,208.0094,208.0094,207.5369,207.6823,20689.0
2018-11-19 15:45:00,228.52,228.63,228.15,228.38,29041.0,207.6369,207.7368,207.3007,207.5097,29041.0
2018-11-19 15:50:00,228.39,228.48,228.1,228.42,36062.0,207.5188,207.6005,207.2553,207.546,36062.0
2018-11-19 15:55:00,228.38,228.87,228.29,228.76,72692.0,207.5097,207.9549,207.4279,207.855,72692.0
2018-11-20 09:30:00,224.92,225.0,220.1,220.4,193474.0,204.3659,204.4386,199.9863,200.2589,193474.0
2018-11-20 09:35:00,220.5,220.94,219.5,220.03,101476.0,200.3498,200.7496,199.4412,199.9227,101476.0
2018-11-20 09:40:00,220.15,220.56,219.15,220.5,65869.0,200.0318,200.4043,199.1232,200.3498,65869.0
2018-11-20 09:45:00,220.4,221.54,220.32,220.34,37798.0,200.2589,201.2948,200.1862,200.2044,37798.0
2018-11-20 09:50:00,220.38,220.38,218.07,218.11,105848.0,200.2408,200.2408,198.1419,198.1782,105848.0
2018-11-20 09:55:00,218.19,219.55,218.19,219.54,81430.0,198.2509,199.4866,198.2509,199.4775,81430.0
2018-11-20 10:00:00,219.48,219.56,218.59,218.9,48316.0,199.423,199.4957,198.6143,198.896,48316.0
2018-11-20 10:05:00,218.82,219.44,218.77,219.3,39517.0,198.8233,199.3867,198.7779,199.2595,39517.0
2018-11-20 10:10:00,219.27,219.57,218.08,218.26,70350.0,199.2322,199.5048,198.1509,198.3145,70350.0
2018-11-20 10:15:00,218.24,219.64,218.05,219.63,72014.0,198.2963,199.5684,198.1237,199.5593,72014.0
2018-11-20 10:20:00,219.63,220.15,219.24,219.83,42524.0,199.5593,200.0318,199.2049,199.741,42524.0
2018-11-20 10:25:00,219.79,220.07,219.65,219.82,37323.0,199.7047,199.9591,199.5775,199.7319,37323.0
2018-11-20 10:30:00,219.84,220.13,219.27,219.27,36385.0,199.7501,200.0136,199.2322,199.2322,36385.0
2018-11-20 10:35:00,219.4,220.15,219.35,219.89,38720.0,199.3503,200.0318,199.3049,199.7955,38720.0
2018-11-20 10:40:00,219.98,220.76,219.64,220.74,45261.0,199.8773,200.586,199.5684,200.5679,45261.0
2018-11-20 10:45:00,220.74,221.38,220.32,221.19,37952.0,200.5679,201.1494,200.1862,200.9767,37952.0
2018-11-20 10:50:00,220.99,221.49,220.82,221.18,19019.0,200.795,201.2493,200.6405,200.9676,19019.0
2018-11-20 10:55:00,221.13,221.47,221.0,221.3,29182.0,200.9222,201.2311,200.8041,201.0767,29182.0
2018-11-20 11:00:00,221.28,221.42,221.05,221.31,31538.0,201.0585,201.1857,200.8495,201.0858,31538.0
2018-11-20 11:05:00,221.31,221.33,220.58,220.67,16650.0,201.0858,201.1039,200.4225,200.5043,16650.0
2018-11-20 11:10:00,220.64,221.63,220.56,221.56,33828.0,200.477,201.3765,200.4043,201.3129,33828.0
2018-11-20 11:15:00,221.66,221.66,221.3,221.31,13543.0,201.4038,201.4038,201.0767,201.0858,13543.0
2018-11-20 11:20:00,221.26,221.69,221.26,221.39,12647.0,201.0403,201.431,201.0403,201.1585,12647.0
2018-11-20 11:25:00,221.32,221.66,221.06,221.2,10401.0,201.0949,201.4038,200.8586,200.9858,10401.0
2018-11-20 11:30:00,221.2,221.21,220.59,220.6,13590.0,200.9858,200.9949,200.4316,200.4407,13590.0
2018-11-20 11:35:00,220.52,221.3,220.39,221.16,15502.0,200.368,201.0767,200.2498,200.9495,15502.0
2018-11-20 11:40:00,221.16,222.08,221.07,222.08,16819.0,200.9495,201.7854,200.8677,201.7854,16819.0
2018-11-20 11:45:00,222.04,222.18,221.55,221.59,12793.0,201.7491,201.8763,201.3038,201.3402,12793.0
2018-11-20 11:50:00,221.65,221.65,220.8,220.81,21677.0,201.3947,201.3947,200.6224,200.6315,21677.0
2018-11-20 11:55:00,220.87,221.3,220.74,220.92,21748.0,200.686,201.0767,200.5679,200.7314,21748.0
2018-11-20 12:00:00,220.94,221.6,220.85,221.47,15474.0,200.7496,201.3493,200.6678,201.2311,15474.0
2018-11-20 12:05:00,221.47,221.67,221.2,221.43,14341.0,201.2311,201.4129,200.9858,201.1948,14341.0
2018-11-20 12:10:00,221.39,221.39,220.83,220.97,19052.0,201.1585,201.1585,200.6496,200.7768,19052.0
2018-11-20 12:15:00,220.89,221.11,220.66,220.81,10323.0,200.7042,200.904,200.4952,200.6315,10323.0
2018-11-20 12:20:00,220.8,220.84,220.58,220.84,16844.0,200.6224,200.6587,200.4225,200.6587,16844.0
2018-11-20 12:25:00,220.84,221.42,220.84,221.02,14776.0,200.6587,201.1857,200.6587,200.8223,14776.0
2018-11-20 12:30:00,221.02,221.27,221.02,221.03,10553.0,200.8223,201.0494,200.8223,200.8314,10553.0
2018-11-20 12:35:00,221.09,221.34,220.76,220.76,14463.0,200.8859,201.113,200.586,200.586,14463.0
2018-11-20 12:40:00,220.75,220.88,220.6,220.6,10575.0,200.5769,200.6951,200.4407,200.4407,10575.0
2018-11-20 12:45:00,220.57,220.71,220.43,220.64,23120.0,200.4134,200.5406,200.2862,200.477,23120.0
2018-11-20 12:50:00,220.64,220.9,220.57,220.9,7811.0,200.477,200.7132,200.4134,200.7132,7811.0
2018-11-20 12:55:00,220.84,220.92,220.55,220.71,11733.0,200.6587,200.7314,200.3952,200.5406,11733.0
2018-11-20 13:00:00,220.65,220.65,220.22,220.4,12837.0,200.4861,200.4861,200.0954,200.2589,12837.0
2018-11-20 13:05:00,220.37,220.66,220.32,220.54,12630.0,200.2317,200.4952,200.1862,200.3861,12630.0
2018-11-20 13:10:00,220.51,220.93,220.33,220.93,13810.0,200.3589,200.7405,200.1953,200.7405,13810.0
2018-11-20 13:15:00,220.87,221.2,220.54,220.55,12889.0,200.686,200.9858,200.3861,200.3952,12889.0
2018-11-20 13:20:00,220.55,220.55,220.25,220.33,16915.0,200.3952,200.3952,200.1226,200.1953,16915.0
2018-11-20 13:25:00,220.29,220.33,220.09,220.26,11753.0,200.159,200.1953,199.9773,200.1317,11753.0
2018-11-20 13:30:00,220.22,220.32,219.93,220.16,13469.0,200.0954,200.1862,199.8319,200.0409,13469.0
2018-11-20 13:35:00,220.15,220.25,219.88,220.12,7168.0,200.0318,200.1226,199.7864,200.0045,7168.0
2018-11-20 13:40:00,220.12,220.8,220.0,220.58,9977.0,200.0045,200.6224,199.8955,200.4225,9977.0
2018-11-20 13:45:00,220.68,220.72,220.39,220.71,11316.0,200.5133,200.5497,200.2498,200.5406,11316.0
2018-11-20 13:50:00,220.59,220.86,220.46,220.62,16885.0,200.4316,200.6769,200.3134,200.4588,16885.0
2018-11-20 13:55:00,220.61,220.91,220.53,220.58,15645.0,200.4497,200.7223,200.377,200.4225,15645.0
2018-11-20 14:00:00,220.56,220.57,219.91,220.02,53439.0,200.4043,200.4134,199.8137,199.9137,53439.0
2018-11-20 14:05:00,219.97,220.32,219.66,220.07,31707.0,199.8682,200.1862,199.5866,199.9591,31707.0
2018-11-20 14:10:00,220.07,220.56,220.03,220.37,39197.0,199.9591,200.4043,199.9227,200.2317,39197.0
2018-11-20 14:15:00,220.33,220.55,220.19,220.33,12342.0,200.1953,200.3952,200.0681,200.1953,12342.0
2018-11-20 14:20:00,220.17,220.17,219.68,219.89,23779.0,200.0499,200.0499,199.6047,199.7955,23779.0
2018-11-20 14:25:00,219.91,220.16,219.52,219.67,24068.0,199.8137,200.0409,199.4593,199.5956,24068.0
2018-11-20 14:30:00,219.66,220.27,219.52,220.27,20515.0,199.5866,200.1408,199.4593,200.1408,20515.0
2018-11-20 14:35:00,220.36,220.36,219.93,220.08,9136.0,200.2226,200.2226,199.8319,199.9682,9136.0
2018-11-20 14:40:00,220.14,220.24,219.7,219.7,11437.0,200.0227,200.1135,199.6229,199.6229,11437.0
2018-11-20 14:45:00,219.73,219.82,219.41,219.44,9167.0,199.6502,199.7319,199.3594,199.3867,9167.0
2018-11-20 14:50:00,219.4,219.66,219.28,219.4,10210.0,199.3503,199.5866,199.2413,199.3503,10210.0
2018-11-20 14:55:00,219.33,219.61,219.15,219.51,17321.0,199.2867,199.5411,199.1232,199.4503,17321.0
2018-11-20 15:00:00,219.53,219.9,218.97,218.99,24592.0,199.4684,199.8046,198.9596,198.9778,24592.0
2018-11-20 15:05:00,218.98,219.1,218.45,219.03,31522.0,198.9687,199.0777,198.4871,199.0141,31522.0
2018-11-20 15:10:00,218.88,219.26,218.73,218.75,29424.0,198.8778,199.2231,198.7415,198.7597,29424.0
2018-11-20 15:15:00,218.69,219.24,218.48,219.13,29892.0,198.7052,199.2049,198.5144,199.105,29892.0
2018-11-20 15:20:00,219.12,219.39,219.03,219.13,20751.0,199.0959,199.3412,199.0141,199.105,20751.0
2018-11-20 15:25:00,219.22,219.88,218.97,219.65,34957.0,199.1868,199.7864,198.9596,199.5775,34957.0
2018-11-20 15:30:00,219.61,219.65,219.24,219.29,27338.0,199.5411,199.5775,199.2049,199.2504,27338.0
2018-11-20 15:35:00,219.22,219.65,219.21,219.58,27505.0,199.1868,199.5775,199.1777,199.5139,27505.0
2018-11-20 15:40:00,219.56,219.56,219.01,219.22,23842.0,199.4957,199.4957,198.996,199.1868,23842.0
2018-11-20 15:45:00,219.2,219.3,219.04,219.15,35081.0,199.1686,199.2595,199.0232,199.1232,35081.0
2018-11-20 15:50:00,219.14,219.26,218.59,219.01,46420.0,199.1141,199.2231,198.6143,198.996,46420.0
2018-11-20 15:55:00,218.98,219.52,218.89,219.3,122832.0,198.9687,199.4593,198.8869,199.2595,122832.0
2018-11-21 09:30:00,220.56,222.03,220.25,221.56,56811.0,200.4043,201.74,200.1226,201.3129,56811.0
2018-11-21 09:35:00,221.82,221.82,219.28,219.65,27411.0,201.5492,201.5492,199.2413,199.5775,27411.0
2018-11-21 09:40:00,219.52,219.76,218.76,218.87,20327.0,199.4593,199.6774,198.7688,198.8687,20327.0
2018-11-21 09:45:00,218.94,219.29,218.77,218.87,19938.0,198.9323,199.2504,198.7779,198.8687,19938.0
2018-11-21 09:50:00,218.93,218.93,218.25,218.47,23910.0,198.9233,198.9233,198.3054,198.5053,23910.0
2018-11-21 09:55:00,218.5,219.46,218.41,219.42,17448.0,198.5326,199.4048,198.4508,199.3685,17448.0
2018-11-21 10:00:00,219.38,219.53,218.73,219.16,20917.0,199.3321,199.4684,198.7415,199.1322,20917.0
2018-11-21 10:05:00,219.21,219.26,218.67,218.99,17625.0,199.1777,199.2231,198.687,198.9778,17625.0
2018-11-21 10:10:00,219.05,219.05,218.69,218.73,19820.0,199.0323,199.0323,198.7052,198.7415,19820.0
2018-11-21 10:15:00,218.81,219.03,218.7,219.03,16646.0,198.8142,199.0141,198.7143,199.0141,16646.0
2018-11-21 10:20:00,219.22,219.22,218.75,218.81,12740.0,199.1868,199.1868,198.7597,198.8142,12740.0
2018-11-21 10:25:00,218.9,219.02,218.54,218.6,17648.0,198.896,199.005,198.5689,198.6234,17648.0
2018-11-21 10:30:00,218.64,219.2,218.55,218.98,14584.0,198.6598,199.1686,198.578,198.9687,14584.0
2018-11-21 10:35:00,219.0,219.18,218.69,218.72,25237.0,198.9869,199.1504,198.7052,198.7325,25237.0
2018-11-21 10:40:00,218.78,218.85,218.41,218.44,17967.0,198.787,198.8506,198.4508,198.478,17967.0
2018-11-21 10:45:00,218.44,218.45,218.06,218.33,39905.0,198.478,198.4871,198.1328,198.3781,39905.0
2018-11-21 10:50:00,218.33,218.33,217.85,218.01,27214.0,198.3781,198.3781,197.942,198.0873,27214.0
2018-11-21 10:55:00,218.04,218.3,217.87,218.28,19830.0,198.1146,198.3508,197.9601,198.3327,19830.0
2018-11-21 11:00:00,218.26,218.37,218.03,218.26,23633.0,198.3145,198.4144,198.1055,198.3145,23633.0
2018-11-21 11:05:00,218.23,218.6,218.23,218.23,16146.0,198.2872,198.6234,198.2872,198.2872,16146.0
2018-11-21 11:10:00,218.28,218.46,218.14,218.19,24929.0,198.3327,198.4962,198.2055,198.2509,24929.0
2018-11-21 11:15:00,218.19,218.43,218.0,218.43,18136.0,198.2509,198.469,198.0783,198.469,18136.0
2018-11-21 11:20:00,218.34,218.41,218.07,218.15,14624.0,198.3872,198.4508,198.1419,198.2145,14624.0
2018-11-21 11:25:00,218.15,218.15,217.45,217.52,40398.0,198.2145,198.2145,197.5785,197.6421,40398.0
2018-11-21 11:30:00,217.52,217.76,217.47,217.69,13627.0,197.6421,197.8602,197.5967,197.7966,13627.0
2018-11-21 11:35:00,217.71,217.78,217.5,217.56,7518.0,197.8148,197.8784,197.6239,197.6785,7518.0
2018-11-21 11:40:00,217.6,218.04,217.55,218.0,9751.0,197.7148,198.1146,197.6694,198.0783,9751.0
2018-11-21 11:45:00,218.02,218.05,217.76,217.93,10270.0,198.0964,198.1237,197.8602,198.0146,10270.0
2018-11-21 11:50:00,217.89,218.1,217.79,218.02,6559.0,197.9783,198.1691,197.8874,198.0964,6559.0
2018-11-21 11:55:00,218.04,218.12,217.8,218.02,8858.0,198.1146,198.1873,197.8965,198.0964,8858.0
2018-11-21 12:00:00,218.04,218.2,218.01,218.1,9832.0,198.1146,198.26,198.0873,198.1691,9832.0
2018-11-21 12:05:00,218.07,218.2,217.95,218.13,5847.0,198.1419,198.26,198.0328,198.1964,5847.0
2018-11-21 12:10:00,218.09,218.2,218.0,218.11,10655.0,198.16,198.26,198.0783,198.1782,10655.0
2018-11-21 12:15:00,218.15,218.2,217.95,217.98,6025.0,198.2145,198.26,198.0328,198.0601,6025.0
2018-11-21 12:20:00,217.99,218.09,217.86,217.93,10352.0,198.0692,198.16,197.951,198.0146,10352.0
2018-11-21 12:25:00,217.95,218.02,217.88,218.01,5503.0,198.0328,198.0964,197.9692,198.0873,5503.0
2018-11-21 12:30:00,218.04,218.09,217.76,217.92,12912.0,198.1146,198.16,197.8602,198.0056,12912.0
2018-11-21 12:35:00,217.98,218.13,217.86,218.05,15568.0,198.0601,198.1964,197.951,198.1237,15568.0
2018-11-21 12:40:00,218.05,218.2,218.0,218.1,18606.0,198.1237,198.26,198.0783,198.1691,18606.0
2018-11-21 12:45:00,218.07,218.1,217.89,217.96,14544.0,198.1419,198.1691,197.9783,198.0419,14544.0
2018-11-21 12:50:00,217.97,218.2,217.97,218.12,14380.0,198.051,198.26,198.051,198.1873,14380.0
2018-11-21 12:55:00,218.11,218.2,218.1,218.18,14285.0,198.1782,198.26,198.1691,198.2418,14285.0
2018-11-21 13:00:00,218.2,218.25,218.14,218.23,15376.0,198.26,198.3054,198.2055,198.2872,15376.0
2018-11-21 13:05:00,218.26,218.26,218.09,218.1,14940.0,198.3145,198.3145,198.16,198.1691,14940.0
2018-11-21 13:10:00,218.04,218.1,218.0,218.02,6027.0,198.1146,198.1691,198.0783,198.0964,6027.0
2018-11-21 13:15:00,218.03,218.07,217.92,218.0,10055.0,198.1055,198.1419,198.0056,198.0783,10055.0
2018-11-21 13:20:00,217.99,218.06,217.77,217.95,15540.0,198.0692,198.1328,197.8693,198.0328,15540.0
2018-11-21 13:25:00,217.96,218.05,217.95,218.03,6507.0,198.0419,198.1237,198.0328,198.1055,6507.0
2018-11-21 13:30:00,217.98,218.06,217.92,218.02,10294.0,198.0601,198.1328,198.0056,198.0964,10294.0
2018-11-21 13:35:00,217.99,218.12,217.97,218.09,5700.0,198.0692,198.1873,198.051,198.16,5700.0
2018-11-21 13:40:00,218.03,218.19,218.0,218.19,10682.0,198.1055,198.2509,198.0783,198.2509,10682.0
2018-11-21 13:45:00,218.21,218.34,218.16,218.28,7504.0,198.2691,198.3872,198.2236,198.3327,7504.0
2018-11-21 13:50:00,218.27,218.48,218.21,218.45,8687.0,198.3236,198.5144,198.2691,198.4871,8687.0
2018-11-21 13:55:00,218.45,218.49,218.37,218.47,7664.0,198.4871,198.5235,198.4144,198.5053,7664.0
2018-11-21 14:00:00,218.49,218.54,218.39,218.5,11837.0,198.5235,198.5689,198.4326,198.5326,11837.0
2018-11-21 14:05:00,218.5,218.79,218.5,218.63,15511.0,198.5326,198.7961,198.5326,198.6507,15511.0
2018-11-21 14:10:00,218.68,218.85,218.62,218.71,17929.0,198.6961,198.8506,198.6416,198.7234,17929.0
2018-11-21 14:15:00,218.71,218.82,218.57,218.59,22054.0,198.7234,198.8233,198.5962,198.6143,22054.0
2018-11-21 14:20:00,218.49,218.67,218.4,218.6,9366.0,198.5235,198.687,198.4417,198.6234,9366.0
2018-11-21 14:25:00,218.62,218.75,218.61,218.65,12011.0,198.6416,198.7597,198.6325,198.6689,12011.0
2018-11-21 14:30:00,218.7,218.78,218.58,218.58,17333.0,198.7143,198.787,198.6052,198.6052,17333.0
2018-11-21 14:35:00,218.57,218.69,218.54,218.66,5858.0,198.5962,198.7052,198.5689,198.6779,5858.0
2018-11-21 14:40:00,218.66,218.92,218.66,218.88,12588.0,198.6779,198.9142,198.6779,198.8778,12588.0
2018-11-21 14:45:00,218.99,219.06,218.84,219.03,17329.0,198.9778,199.0414,198.8415,199.0141,17329.0
2018-11-21 14:50:00,219.0,219.02,218.88,219.02,13056.0,198.9869,199.005,198.8778,199.005,13056.0
2018-11-21 14:55:00,219.0,219.01,218.84,218.94,11985.0,198.9869,198.996,198.8415,198.9323,11985.0
2018-11-21 15:00:00,218.9,219.22,218.9,219.06,38669.0,198.896,199.1868,198.896,199.0414,38669.0
2018-11-21 15:05:00,219.06,219.13,218.94,219.03,46607.0,199.0414,199.105,198.9323,199.0141,46607.0
2018-11-21 15:10:00,219.03,219.06,218.8,218.91,14001.0,199.0141,199.0414,198.8051,198.9051,14001.0
2018-11-21 15:15:00,218.91,219.08,218.8,218.8,12321.0,198.9051,199.0596,198.8051,198.8051,12321.0
2018-11-21 15:20:00,218.8,218.86,218.66,218.7,21913.0,198.8051,198.8597,198.6779,198.7143,21913.0
2018-11-21 15:25:00,218.71,218.74,218.58,218.58,19055.0,198.7234,198.7506,198.6052,198.6052,19055.0
2018-11-21 15:30:00,218.52,218.66,218.12,218.63,37581.0,198.5507,198.6779,198.1873,198.6507,37581.0
2018-11-21 15:35:00,218.64,218.75,218.5,218.62,16048.0,198.6598,198.7597,198.5326,198.6416,16048.0
2018-11-21 15:40:00,218.58,218.58,218.36,218.4,14210.0,198.6052,198.6052,198.4054,198.4417,14210.0
2018-11-21 15:45:00,218.36,218.67,218.36,218.56,19322.0,198.4054,198.687,198.4054,198.5871,19322.0
2018-11-21 15:50:00,218.6,218.65,218.41,218.6,24281.0,198.6234,198.6689,198.4508,198.6234,24281.0
2018-11-21 15:55:00,218.56,218.84,218.52,218.55,58763.0,198.5871,198.8415,198.5507,198.578,58763.0
2018-11-23 09:30:00,218.1,218.72,217.65,218.06,36827.0,198.1691,198.7325,197.7602,198.1328,36827.0
2018-11-23 09:35:00,218.1,218.42,217.72,218.35,13600.0,198.1691,198.4599,197.8238,198.3963,13600.0
2018-11-23 09:40:00,218.13,218.68,218.13,218.35,10753.0,198.1964,198.6961,198.1964,198.3963,10753.0
2018-11-23 09:45:00,218.34,218.65,218.13,218.18,5241.0,198.3872,198.6689,198.1964,198.2418,5241.0
2018-11-23 09:50:00,218.21,218.72,218.2,218.53,6720.0,198.2691,198.7325,198.26,198.5598,6720.0
2018-11-23 09:55:00,218.64,219.25,218.51,219.22,14327.0,198.6598,199.214,198.5416,199.1868,14327.0
2018-11-23 10:00:00,219.14,219.18,218.53,218.7,17324.0,199.1141,199.1504,198.5598,198.7143,17324.0
2018-11-23 10:05:00,218.62,218.99,218.54,218.77,7374.0,198.6416,198.9778,198.5689,198.7779,7374.0
2018-11-23 10:10:00,218.78,219.38,218.78,219.35,13912.0,198.787,199.3321,198.787,199.3049,13912.0
2018-11-23 10:15:00,219.31,219.48,219.03,219.41,12000.0,199.2685,199.423,199.0141,199.3594,12000.0
2018-11-23 10:20:00,219.35,219.54,219.12,219.54,8845.0,199.3049,199.4775,199.0959,199.4775,8845.0
2018-11-23 10:25:00,219.55,219.6,219.23,219.38,13390.0,199.4866,199.532,199.1958,199.3321,13390.0
2018-11-23 10:30:00,219.35,219.66,219.26,219.65,13903.0,199.3049,199.5866,199.2231,199.5775,13903.0
2018-11-23 10:35:00,219.58,219.76,219.28,219.67,15195.0,199.5139,199.6774,199.2413,199.5956,15195.0
2018-11-23 10:40:00,219.67,219.83,219.47,219.67,10037.0,199.5956,199.741,199.4139,199.5956,10037.0
2018-11-23 10:45:00,219.66,220.18,219.64,219.99,22672.0,199.5866,200.059,199.5684,199.8864,22672.0
2018-11-23 10:50:00,219.94,220.39,219.92,220.24,15468.0,199.841,200.2498,199.8228,200.1135,15468.0
2018-11-23 10:55:00,220.23,220.67,220.14,220.62,34666.0,200.1045,200.5043,200.0227,200.4588,34666.0
2018-11-23 11:00:00,220.59,220.78,220.53,220.77,21531.0,200.4316,200.6042,200.377,200.5951,21531.0
2018-11-23 11:05:00,220.78,220.8,220.55,220.67,11604.0,200.6042,200.6224,200.3952,200.5043,11604.0
2018-11-23 11:10:00,220.74,220.76,220.36,220.45,12600.0,200.5679,200.586,200.2226,200.3044,12600.0
2018-11-23 11:15:00,220.42,221.17,220.38,220.84,28176.0,200.2771,200.9586,200.2408,200.6587,28176.0
2018-11-23 11:20:00,220.86,221.18,220.75,220.88,14891.0,200.6769,200.9676,200.5769,200.6951,14891.0
2018-11-23 11:25:00,220.89,221.13,220.73,220.8,16153.0,200.7042,200.9222,200.5588,200.6224,16153.0
2018-11-23 11:30:00,220.8,220.83,220.52,220.57,8768.0,200.6224,200.6496,200.368,200.4134,8768.0
2018-11-23 11:35:00,220.57,221.14,220.5,220.97,21990.0,200.4134,200.9313,200.3498,200.7768,21990.0
2018-11-23 11:40:00,220.95,220.95,220.72,220.95,13044.0,200.7587,200.7587,200.5497,200.7587,13044.0
2018-11-23 11:45:00,220.99,220.99,220.81,220.94,17945.0,200.795,200.795,200.6315,200.7496,17945.0
2018-11-23 11:50:00,220.85,220.95,220.61,220.71,13421.0,200.6678,200.7587,200.4497,200.5406,13421.0
2018-11-23 11:55:00,220.65,220.65,220.32,220.37,18485.0,200.4861,200.4861,200.1862,200.2317,18485.0
2018-11-23 12:00:00,220.3,220.41,220.23,220.35,11215.0,200.1681,200.268,200.1045,200.2135,11215.0
2018-11-23 12:05:00,220.36,220.37,220.06,220.24,10166.0,200.2226,200.2317,199.95,200.1135,10166.0
2018-11-23 12:10:00,220.14,220.4,220.12,220.23,6015.0,200.0227,200.2589,200.0045,200.1045,6015.0
2018-11-23 12:15:00,220.29,220.59,220.25,220.5,8114.0,200.159,200.4316,200.1226,200.3498,8114.0
2018-11-23 12:20:00,220.42,220.65,220.42,220.65,7695.0,200.2771,200.4861,200.2771,200.4861,7695.0
2018-11-23 12:25:00,220.65,220.88,220.64,220.8,8715.0,200.4861,200.6951,200.477,200.6224,8715.0
2018-11-23 12:30:00,220.8,220.8,220.47,220.74,16507.0,200.6224,200.6224,200.3225,200.5679,16507.0
2018-11-23 12:35:00,220.74,220.9,220.66,220.77,22785.0,200.5679,200.7132,200.4952,200.5951,22785.0
2018-11-23 12:40:00,220.8,220.86,220.61,220.69,14691.0,200.6224,200.6769,200.4497,200.5224,14691.0
2018-11-23 12:45:00,220.77,220.79,220.51,220.77,17312.0,200.5951,200.6133,200.3589,200.5951,17312.0
2018-11-23 12:50:00,220.74,220.77,220.28,220.31,23603.0,200.5679,200.5951,200.1499,200.1772,23603.0
2018-11-23 12:55:00,220.29,220.29,219.87,220.06,27949.0,200.159,200.159,199.7774,199.95,27949.0
2018-11-26 09:30:00,222.85,223.39,222.7,223.06,53997.0,202.485,202.9757,202.3487,202.6758,53997.0
2018-11-26 09:35:00,223.07,223.48,222.36,222.43,34799.0,202.6849,203.0575,202.0398,202.1034,34799.0
2018-11-26 09:40:00,222.43,223.0,222.22,222.37,23012.0,202.1034,202.6213,201.9126,202.0489,23012.0
2018-11-26 09:45:00,222.32,222.55,221.65,222.12,15864.0,202.0035,202.2125,201.3947,201.8217,15864.0
2018-11-26 09:50:00,222.13,222.21,221.9,222.12,14839.0,201.8308,201.9035,201.6219,201.8217,14839.0
2018-11-26 09:55:00,222.15,222.19,221.33,222.13,19602.0,201.849,201.8854,201.1039,201.8308,19602.0
2018-11-26 10:00:00,221.94,222.2,221.89,222.04,15011.0,201.6582,201.8944,201.6128,201.7491,15011.0
2018-11-26 10:05:00,222.07,222.14,221.54,221.63,17885.0,201.7763,201.8399,201.2948,201.3765,17885.0
2018-11-26 10:10:00,221.58,221.69,221.11,221.38,12981.0,201.3311,201.431,200.904,201.1494,12981.0
2018-11-26 10:15:00,221.43,221.45,220.8,220.87,12108.0,201.1948,201.213,200.6224,200.686,12108.0
2018-11-26 10:20:00,220.83,220.86,220.52,220.63,14663.0,200.6496,200.6769,200.368,200.4679,14663.0
2018-11-26 10:25:00,220.66,221.03,220.66,220.96,12885.0,200.4952,200.8314,200.4952,200.7678,12885.0
2018-11-26 10:30:00,220.96,221.83,220.94,221.8,15903.0,200.7678,201.5582,200.7496,201.531,15903.0
2018-11-26 10:35:00,221.7,221.87,221.28,221.43,12178.0,201.4401,201.5946,201.0585,201.1948,12178.0
2018-11-26 10:40:00,221.48,221.77,221.44,221.65,9783.0,201.2402,201.5037,201.2039,201.3947,9783.0
2018-11-26 10:45:00,221.65,221.72,221.43,221.72,6487.0,201.3947,201.4583,201.1948,201.4583,6487.0
2018-11-26 10:50:00,221.63,221.94,221.53,221.85,7837.0,201.3765,201.6582,201.2857,201.5764,7837.0
2018-11-26 10:55:00,221.83,221.86,221.23,221.23,6910.0,201.5582,201.5855,201.0131,201.0131,6910.0
2018-11-26 11:00:00,221.35,221.48,221.0,221.08,8427.0,201.1221,201.2402,200.8041,200.8768,8427.0
2018-11-26 11:05:00,221.0,221.12,220.85,220.99,7225.0,200.8041,200.9131,200.6678,200.795,7225.0
2018-11-26 11:10:00,220.99,221.2,220.76,221.2,9672.0,200.795,200.9858,200.586,200.9858,9672.0
2018-11-26 11:15:00,221.14,221.36,221.09,221.32,15170.0,200.9313,201.1312,200.8859,201.0949,15170.0
2018-11-26 11:20:00,221.3,221.3,220.88,221.06,15392.0,201.0767,201.0767,200.6951,200.8586,15392.0
2018-11-26 11:25:00,221.09,221.13,220.74,220.78,8500.0,200.8859,200.9222,200.5679,200.6042,8500.0
2018-11-26 11:30:00,220.72,220.77,220.25,220.48,16394.0,200.5497,200.5951,200.1226,200.3316,16394.0
2018-11-26 11:35:00,220.45,220.56,220.1,220.15,11053.0,200.3044,200.4043,199.9863,200.0318,11053.0
2018-11-26 11:40:00,220.15,220.37,220.06,220.32,11251.0,200.0318,200.2317,199.95,200.1862,11251.0
2018-11-26 11:45:00,220.35,220.54,220.23,220.43,8660.0,200.2135,200.3861,200.1045,200.2862,8660.0
2018-11-26 11:50:00,220.39,220.5,220.32,220.4,6023.0,200.2498,200.3498,200.1862,200.2589,6023.0
2018-11-26 11:55:00,220.36,220.55,220.35,220.5,6408.0,200.2226,200.3952,200.2135,200.3498,6408.0
2018-11-26 12:00:00,220.46,220.58,220.43,220.5,9313.0,200.3134,200.4225,200.2862,200.3498,9313.0
2018-11-26 12:05:00,220.46,220.91,220.45,220.91,9771.0,200.3134,200.7223,200.3044,200.7223,9771.0
2018-11-26 12:10:00,220.93,220.93,220.47,220.69,8045.0,200.7405,200.7405,200.3225,200.5224,8045.0
2018-11-26 12:15:00,220.66,220.78,220.61,220.75,6797.0,200.4952,200.6042,200.4497,200.5769,6797.0
2018-11-26 12:20:00,220.68,220.71,220.37,220.47,6450.0,200.5133,200.5406,200.2317,200.3225,6450.0
2018-11-26 12:25:00,220.46,220.47,220.15,220.2,14972.0,200.3134,200.3225,200.0318,200.0772,14972.0
2018-11-26 12:30:00,220.15,220.18,219.92,219.94,17620.0,200.0318,200.059,199.8228,199.841,17620.0
2018-11-26 12:35:00,219.97,220.0,219.74,219.77,11109.0,199.8682,199.8955,199.6592,199.6865,11109.0
2018-11-26 12:40:00,219.75,219.82,219.66,219.74,9539.0,199.6683,199.7319,199.5866,199.6592,9539.0
2018-11-26 12:45:00,219.8,219.93,219.8,219.87,5251.0,199.7138,199.8319,199.7138,199.7774,5251.0
2018-11-26 12:50:00,219.84,219.93,219.43,219.43,11618.0,199.7501,199.8319,199.3776,199.3776,11618.0
2018-11-26 12:55:00,219.43,219.61,219.19,219.57,8298.0,199.3776,199.5411,199.1595,199.5048,8298.0
2018-11-26 13:00:00,219.55,219.58,219.42,219.5,10404.0,199.4866,199.5139,199.3685,199.4412,10404.0
2018-11-26 13:05:00,219.48,219.6,219.45,219.56,9600.0,199.423,199.532,199.3957,199.4957,9600.0
2018-11-26 13:10:00,219.58,219.66,219.5,219.5,22993.0,199.5139,199.5866,199.4412,199.4412,22993.0
2018-11-26 13:15:00,219.49,219.49,219.25,219.26,15293.0,199.4321,199.4321,199.214,199.2231,15293.0
2018-11-26 13:20:00,219.27,219.45,219.22,219.39,9455.0,199.2322,199.3957,199.1868,199.3412,9455.0
2018-11-26 13:25:00,219.41,219.43,219.17,219.21,15797.0,199.3594,199.3776,199.1413,199.1777,15797.0
2018-11-26 13:30:00,219.25,219.35,219.16,219.17,17892.0,199.214,199.3049,199.1322,199.1413,17892.0
2018-11-26 13:35:00,219.17,219.31,219.07,219.17,10924.0,199.1413,199.2685,199.0505,199.1413,10924.0
2018-11-26 13:40:00,219.21,219.26,218.9,219.14,21660.0,199.1777,199.2231,198.896,199.1141,21660.0
2018-11-26 13:45:00,219.14,219.15,219.04,219.13,26688.0,199.1141,199.1232,199.0232,199.105,26688.0
2018-11-26 13:50:00,219.15,219.15,219.09,219.15,8992.0,199.1232,199.1232,199.0686,199.1232,8992.0
2018-11-26 13:55:00,219.14,219.28,219.11,219.12,13945.0,199.1141,199.2413,199.0868,199.0959,13945.0
2018-11-26 14:00:00,219.1,219.44,219.07,219.44,9440.0,199.0777,199.3867,199.0505,199.3867,9440.0
2018-11-26 14:05:00,219.51,219.56,219.24,219.44,14492.0,199.4503,199.4957,199.2049,199.3867,14492.0
2018-11-26 14:10:00,219.45,219.73,219.45,219.51,14529.0,199.3957,199.6502,199.3957,199.4503,14529.0
2018-11-26 14:15:00,219.5,219.58,219.2,219.44,17494.0,199.4412,199.5139,199.1686,199.3867,17494.0
2018-11-26 14:20:00,219.47,219.55,219.17,219.3,14412.0,199.4139,199.4866,199.1413,199.2595,14412.0
2018-11-26 14:25:00,219.28,219.52,219.25,219.44,23274.0,199.2413,199.4593,199.214,199.3867,23274.0
2018-11-26 14:30:00,219.49,219.77,219.43,219.55,20108.0,199.4321,199.6865,199.3776,199.4866,20108.0
2018-11-26 14:35:00,219.53,219.7,219.53,219.54,8540.0,199.4684,199.6229,199.4684,199.4775,8540.0
2018-11-26 14:40:00,219.48,219.51,219.23,219.27,12936.0,199.423,199.4503,199.1958,199.2322,12936.0
2018-11-26 14:45:00,219.29,219.4,219.18,219.33,6734.0,199.2504,199.3503,199.1504,199.2867,6734.0
2018-11-26 14:50:00,219.31,219.47,219.19,219.43,11032.0,199.2685,199.4139,199.1595,199.3776,11032.0
2018-11-26 14:55:00,219.45,219.55,219.35,219.4,15137.0,199.3957,199.4866,199.3049,199.3503,15137.0
2018-11-26 15:00:00,219.37,219.5,219.34,219.5,28556.0,199.3231,199.4412,199.2958,199.4412,28556.0
2018-11-26 15:05:00,219.45,219.5,219.34,219.41,11992.0,199.3957,199.4412,199.2958,199.3594,11992.0
2018-11-26 15:10:00,219.46,219.53,219.34,219.46,11848.0,199.4048,199.4684,199.2958,199.4048,11848.0
2018-11-26 15:15:00,219.45,219.56,219.33,219.39,8927.0,199.3957,199.4957,199.2867,199.3412,8927.0
2018-11-26 15:20:00,219.38,219.45,219.28,219.28,7397.0,199.3321,199.3957,199.2413,199.2413,7397.0
2018-11-26 15:25:00,219.31,219.47,219.18,219.24,10676.0,199.2685,199.4139,199.1504,199.2049,10676.0
2018-11-26 15:30:00,219.3,219.57,219.26,219.55,10719.0,199.2595,199.5048,199.2231,199.4866,10719.0
2018-11-26 15:35:00,219.55,219.56,219.21,219.35,11292.0,199.4866,199.4957,199.1777,199.3049,11292.0
2018-11-26 15:40:00,219.33,219.48,219.19,219.45,14768.0,199.2867,199.423,199.1595,199.3957,14768.0
2018-11-26 15:45:00,219.49,219.59,219.4,219.44,16981.0,199.4321,199.5229,199.3503,199.3867,16981.0
2018-11-26 15:50:00,219.45,219.58,219.34,219.47,31827.0,199.3957,199.5139,199.2958,199.4139,31827.0
2018-11-26 15:55:00,219.47,219.72,219.39,219.39,86188.0,199.4139,199.6411,199.3412,199.3412,86188.0
2018-11-27 09:30:00,219.37,220.3,219.09,219.41,34305.0,199.3231,200.1681,199.0686,199.3594,34305.0
2018-11-27 09:35:00,219.24,219.27,218.62,218.63,12288.0,199.2049,199.2322,198.6416,198.6507,12288.0
2018-11-27 09:40:00,218.65,218.99,218.38,218.9,24065.0,198.6689,198.9778,198.4235,198.896,24065.0
2018-11-27 09:45:00,218.9,219.09,218.66,219.05,38342.0,198.896,199.0686,198.6779,199.0323,38342.0
2018-11-27 09:50:00,219.06,219.18,218.61,218.98,36108.0,199.0414,199.1504,198.6325,198.9687,36108.0
2018-11-27 09:55:00,219.0,219.05,218.54,218.99,16260.0,198.9869,199.0323,198.5689,198.9778,16260.0
2018-11-27 10:00:00,218.91,219.05,218.82,218.93,86132.0,198.9051,199.0323,198.8233,198.9233,86132.0
2018-11-27 10:05:00,218.97,219.52,218.97,219.18,15447.0,198.9596,199.4593,198.9596,199.1504,15447.0
2018-11-27 10:10:00,219.24,220.33,219.24,220.23,38799.0,199.2049,200.1953,199.2049,200.1045,38799.0
2018-11-27 10:15:00,220.17,220.18,219.65,219.87,24176.0,200.0499,200.059,199.5775,199.7774,24176.0
2018-11-27 10:20:00,219.91,220.02,219.62,220.01,14182.0,199.8137,199.9137,199.5502,199.9046,14182.0
2018-11-27 10:25:00,219.99,220.04,219.54,219.86,12045.0,199.8864,199.9318,199.4775,199.7683,12045.0
2018-11-27 10:30:00,219.79,220.07,219.78,219.99,18526.0,199.7047,199.9591,199.6956,199.8864,18526.0
2018-11-27 10:35:00,219.97,220.07,219.73,219.94,14283.0,199.8682,199.9591,199.6502,199.841,14283.0
2018-11-27 10:40:00,219.91,220.03,219.87,219.87,17262.0,199.8137,199.9227,199.7774,199.7774,17262.0
2018-11-27 10:45:00,219.85,220.8,219.8,220.8,24937.0,199.7592,200.6224,199.7138,200.6224,24937.0
2018-11-27 10:50:00,220.84,220.88,220.23,220.44,29961.0,200.6587,200.6951,200.1045,200.2953,29961.0
2018-11-27 10:55:00,220.48,220.71,220.2,220.2,26742.0,200.3316,200.5406,200.0772,200.0772,26742.0
2018-11-27 11:00:00,220.2,220.42,219.87,220.34,24472.0,200.0772,200.2771,199.7774,200.2044,24472.0
2018-11-27 11:05:00,220.33,220.41,220.18,220.3,25737.0,200.1953,200.268,200.059,200.1681,25737.0
2018-11-27 11:10:00,220.32,220.34,219.96,220.0,29860.0,200.1862,200.2044,199.8591,199.8955,29860.0
2018-11-27 11:15:00,220.0,220.15,219.63,219.73,23197.0,199.8955,200.0318,199.5593,199.6502,23197.0
2018-11-27 11:20:00,219.76,220.07,219.76,219.95,15411.0,199.6774,199.9591,199.6774,199.8501,15411.0
2018-11-27 11:25:00,219.99,220.25,219.96,220.25,10170.0,199.8864,200.1226,199.8591,200.1226,10170.0
2018-11-27 11:30:00,220.29,220.41,220.14,220.28,8545.0,200.159,200.268,200.0227,200.1499,8545.0
2018-11-27 11:35:00,220.3,220.58,220.29,220.51,10607.0,200.1681,200.4225,200.159,200.3589,10607.0
2018-11-27 11:40:00,220.55,220.72,220.43,220.53,70170.0,200.3952,200.5497,200.2862,200.377,70170.0
2018-11-27 11:45:00,220.52,220.86,220.41,220.73,17378.0,200.368,200.6769,200.268,200.5588,17378.0
2018-11-27 11:50:00,220.74,220.89,220.58,220.86,11804.0,200.5679,200.7042,200.4225,200.6769,11804.0
2018-11-27 11:55:00,220.85,221.1,220.77,220.92,15897.0,200.6678,200.895,200.5951,200.7314,15897.0
2018-11-27 12:00:00,220.86,221.02,220.71,220.94,5451.0,200.6769,200.8223,200.5406,200.7496,5451.0
2018-11-27 12:05:00,220.93,221.34,220.88,221.27,10795.0,200.7405,201.113,200.6951,201.0494,10795.0
2018-11-27 12:10:00,221.32,221.41,221.15,221.15,19317.0,201.0949,201.1766,200.9404,200.9404,19317.0
2018-11-27 12:15:00,221.11,221.25,221.0,221.2,8583.0,200.904,201.0313,200.8041,200.9858,8583.0
2018-11-27 12:20:00,221.21,221.3,221.09,221.28,10130.0,200.9949,201.0767,200.8859,201.0585,10130.0
2018-11-27 12:25:00,221.23,221.23,220.54,220.64,15150.0,201.0131,201.0131,200.3861,200.477,15150.0
2018-11-27 12:30:00,220.65,220.94,220.59,220.91,7118.0,200.4861,200.7496,200.4316,200.7223,7118.0
2018-11-27 12:35:00,220.85,221.33,220.82,221.28,15256.0,200.6678,201.1039,200.6405,201.0585,15256.0
2018-11-27 12:40:00,221.24,221.27,221.03,221.16,11211.0,201.0222,201.0494,200.8314,200.9495,11211.0
2018-11-27 12:45:00,221.15,221.22,221.06,221.2,10764.0,200.9404,201.004,200.8586,200.9858,10764.0
2018-11-27 12:50:00,221.19,221.19,220.94,221.16,13564.0,200.9767,200.9767,200.7496,200.9495,13564.0
2018-11-27 12:55:00,221.17,221.23,221.05,221.16,8898.0,200.9586,201.0131,200.8495,200.9495,8898.0
2018-11-27 13:00:00,221.11,221.4,220.98,221.04,14056.0,200.904,201.1675,200.7859,200.8404,14056.0
2018-11-27 13:05:00,221.06,221.29,221.03,221.29,7350.0,200.8586,201.0676,200.8314,201.0676,7350.0
2018-11-27 13:10:00,221.36,221.51,221.14,221.51,9672.0,201.1312,201.2675,200.9313,201.2675,9672.0
2018-11-27 13:15:00,221.55,221.88,221.07,221.27,30759.0,201.3038,201.6037,200.8677,201.0494,30759.0
2018-11-27 13:20:00,221.27,221.3,221.1,221.22,14972.0,201.0494,201.0767,200.895,201.004,14972.0
2018-11-27 13:25:00,221.18,221.37,221.14,221.23,15008.0,200.9676,201.1403,200.9313,201.0131,15008.0
2018-11-27 13:30:00,221.25,221.34,221.21,221.31,11410.0,201.0313,201.113,200.9949,201.0858,11410.0
2018-11-27 13:35:00,221.4,221.82,221.4,221.81,13881.0,201.1675,201.5492,201.1675,201.5401,13881.0
2018-11-27 13:40:00,221.76,222.02,221.6,221.98,61011.0,201.4946,201.7309,201.3493,201.6945,61011.0
2018-11-27 13:45:00,221.94,222.28,221.93,222.23,27842.0,201.6582,201.9671,201.6491,201.9217,27842.0
2018-11-27 13:50:00,222.23,222.38,222.17,222.19,13560.0,201.9217,202.058,201.8672,201.8854,13560.0
2018-11-27 13:55:00,222.18,222.7,222.14,222.69,13351.0,201.8763,202.3487,201.8399,202.3397,13351.0
2018-11-27 14:00:00,222.64,222.91,222.58,222.91,11112.0,202.2942,202.5396,202.2397,202.5396,11112.0
2018-11-27 14:05:00,222.93,222.93,222.33,222.33,31560.0,202.5577,202.5577,202.0126,202.0126,31560.0
2018-11-27 14:10:00,222.38,222.65,222.37,222.51,12223.0,202.058,202.3033,202.0489,202.1761,12223.0
2018-11-27 14:15:00,222.59,222.71,222.44,222.55,11300.0,202.2488,202.3578,202.1125,202.2125,11300.0
2018-11-27 14:20:00,222.52,222.61,222.45,222.61,17227.0,202.1852,202.267,202.1216,202.267,17227.0
2018-11-27 14:25:00,222.65,222.73,222.5,222.56,22968.0,202.3033,202.376,202.167,202.2215,22968.0
2018-11-27 14:30:00,222.59,222.73,222.42,222.71,11913.0,202.2488,202.376,202.0943,202.3578,11913.0
2018-11-27 14:35:00,222.71,222.75,222.31,222.36,26276.0,202.3578,202.3942,201.9944,202.0398,26276.0
2018-11-27 14:40:00,222.42,222.62,222.37,222.61,5810.0,202.0943,202.2761,202.0489,202.267,5810.0
2018-11-27 14:45:00,222.62,223.0,222.52,222.88,23086.0,202.2761,202.6213,202.1852,202.5123,23086.0
2018-11-27 14:50:00,222.85,222.99,222.72,222.88,13470.0,202.485,202.6122,202.3669,202.5123,13470.0
2018-11-27 14:55:00,222.85,222.88,222.73,222.76,12922.0,202.485,202.5123,202.376,202.4033,12922.0
2018-11-27 15:00:00,222.77,223.1,222.77,223.05,22592.0,202.4123,202.7122,202.4123,202.6668,22592.0
2018-11-27 15:05:00,223.06,223.1,222.75,222.76,15421.0,202.6758,202.7122,202.3942,202.4033,15421.0
2018-11-27 15:10:00,222.76,223.05,222.76,222.9,15585.0,202.4033,202.6668,202.4033,202.5305,15585.0
2018-11-27 15:15:00,222.88,222.97,222.74,222.76,20598.0,202.5123,202.5941,202.3851,202.4033,20598.0
2018-11-27 15:20:00,222.76,222.81,222.65,222.76,14007.0,202.4033,202.4487,202.3033,202.4033,14007.0
2018-11-27 15:25:00,222.79,223.03,222.76,222.99,22302.0,202.4305,202.6486,202.4033,202.6122,22302.0
2018-11-27 15:30:00,222.98,222.99,222.78,222.93,30379.0,202.6032,202.6122,202.4214,202.5577,30379.0
2018-11-27 15:35:00,222.91,222.94,222.77,222.79,39184.0,202.5396,202.5668,202.4123,202.4305,39184.0
2018-11-27 15:40:00,222.79,222.88,222.67,222.73,29059.0,202.4305,202.5123,202.3215,202.376,29059.0
2018-11-27 15:45:00,222.76,223.1,222.57,223.1,28514.0,202.4033,202.7122,202.2306,202.7122,28514.0
2018-11-27 15:50:00,223.09,223.09,222.83,222.93,33971.0,202.7031,202.7031,202.4669,202.5577,33971.0
2018-11-27 15:55:00,222.9,223.12,222.79,223.02,84834.0,202.5305,202.7304,202.4305,202.6395,84834.0
2018-11-28 09:30:00,222.78,223.28,222.19,223.11,44460.0,202.4214,202.8757,201.8854,202.7213,44460.0
2018-11-28 09:35:00,223.0,223.49,222.88,223.47,22363.0,202.6213,203.0666,202.5123,203.0484,22363.0
2018-11-28 09:40:00,223.35,223.83,223.14,223.74,45210.0,202.9393,203.3755,202.7485,203.2937,45210.0
2018-11-28 09:45:00,223.65,223.95,223.61,223.77,33309.0,203.2119,203.4845,203.1756,203.321,33309.0
2018-11-28 09:50:00,223.74,224.15,223.58,223.93,33428.0,203.2937,203.6662,203.1483,203.4663,33428.0
2018-11-28 09:55:00,223.87,224.58,223.85,224.52,23302.0,203.4118,204.0569,203.3937,204.0024,23302.0
2018-11-28 10:00:00,224.63,224.88,224.45,224.68,13860.0,204.1024,204.3295,203.9388,204.1478,13860.0
2018-11-28 10:05:00,224.68,225.2,224.67,225.2,22381.0,204.1478,204.6203,204.1387,204.6203,22381.0
2018-11-28 10:10:00,225.15,225.56,224.81,225.56,37919.0,204.5749,204.9474,204.2659,204.9474,37919.0
2018-11-28 10:15:00,225.51,225.53,225.17,225.31,45510.0,204.902,204.9201,204.593,204.7202,45510.0
2018-11-28 10:20:00,225.39,225.86,225.31,225.54,27759.0,204.7929,205.22,204.7202,204.9292,27759.0
2018-11-28 10:25:00,225.5,225.68,225.25,225.67,20190.0,204.8929,205.0564,204.6657,205.0473,20190.0
2018-11-28 10:30:00,225.72,225.73,225.29,225.62,18014.0,205.0928,205.1019,204.7021,205.0019,18014.0
2018-11-28 10:35:00,225.7,225.89,225.65,225.86,22664.0,205.0746,205.2472,205.0292,205.22,22664.0
2018-11-28 10:40:00,225.88,226.09,225.71,226.03,71759.0,205.2381,205.429,205.0837,205.3744,71759.0
2018-11-28 10:45:00,226.03,226.18,225.94,226.0,41643.0,205.3744,205.5107,205.2927,205.3472,41643.0
2018-11-28 10:50:00,226.02,226.64,225.95,226.61,31127.0,205.3653,205.9287,205.3017,205.9014,31127.0
2018-11-28 10:55:00,226.62,226.66,226.27,226.6,21952.0,205.9105,205.9469,205.5925,205.8923,21952.0
2018-11-28 11:00:00,226.57,226.88,226.44,226.73,28077.0,205.8651,206.1468,205.747,206.0105,28077.0
2018-11-28 11:05:00,226.76,227.02,226.69,226.99,32318.0,206.0377,206.274,205.9741,206.2467,32318.0
2018-11-28 11:10:00,226.99,227.23,226.87,227.05,20241.0,206.2467,206.4648,206.1377,206.3012,20241.0
2018-11-28 11:15:00,227.02,227.06,226.33,226.36,11216.0,206.274,206.3103,205.647,205.6743,11216.0
2018-11-28 11:20:00,226.41,226.5,226.17,226.45,14212.0,205.7197,205.8015,205.5016,205.7561,14212.0
2018-11-28 11:25:00,226.46,226.85,226.45,226.62,13463.0,205.7651,206.1195,205.7561,205.9105,13463.0
2018-11-28 11:30:00,226.58,226.6,226.16,226.17,7289.0,205.8742,205.8923,205.4926,205.5016,7289.0
2018-11-28 11:35:00,226.22,226.44,226.1,226.34,8070.0,205.5471,205.747,205.438,205.6561,8070.0
2018-11-28 11:40:00,226.34,226.37,226.1,226.37,5883.0,205.6561,205.6834,205.438,205.6834,5883.0
2018-11-28 11:45:00,226.37,226.39,226.06,226.18,11136.0,205.6834,205.7015,205.4017,205.5107,11136.0
2018-11-28 11:50:00,226.16,226.56,226.1,226.55,13522.0,205.4926,205.856,205.438,205.8469,13522.0
2018-11-28 11:55:00,226.56,226.59,226.18,226.53,12441.0,205.856,205.8833,205.5107,205.8287,12441.0
2018-11-28 12:00:00,226.56,228.0,226.56,227.9,30515.0,205.856,207.1644,205.856,207.0735,30515.0
2018-11-28 12:05:00,227.95,228.47,227.75,228.34,22885.0,207.119,207.5915,206.9373,207.4733,22885.0
2018-11-28 12:10:00,228.23,228.23,227.49,227.85,19204.0,207.3734,207.3734,206.701,207.0281,19204.0
2018-11-28 12:15:00,227.94,228.11,227.4,227.8,13782.0,207.1099,207.2644,206.6192,206.9827,13782.0
2018-11-28 12:20:00,227.86,228.21,227.82,227.82,16353.0,207.0372,207.3552,207.0009,207.0009,16353.0
2018-11-28 12:25:00,227.85,228.29,227.77,228.09,9095.0,207.0281,207.4279,206.9554,207.2462,9095.0
2018-11-28 12:30:00,228.04,228.16,227.69,227.78,17426.0,207.2008,207.3098,206.8827,206.9645,17426.0
2018-11-28 12:35:00,227.76,227.9,227.29,227.81,13611.0,206.9463,207.0735,206.5193,206.9918,13611.0
2018-11-28 12:40:00,227.82,227.89,227.54,227.75,14196.0,207.0009,207.0645,206.7464,206.9373,14196.0
2018-11-28 12:45:00,227.85,228.02,227.75,227.86,15160.0,207.0281,207.1826,206.9373,207.0372,15160.0
2018-11-28 12:50:00,227.88,228.05,227.7,227.87,11286.0,207.0554,207.2098,206.8918,207.0463,11286.0
2018-11-28 12:55:00,227.8,227.9,227.57,227.76,13633.0,206.9827,207.0735,206.7737,206.9463,13633.0
2018-11-28 13:00:00,227.83,227.97,227.54,227.72,17424.0,207.0099,207.1372,206.7464,206.91,17424.0
2018-11-28 13:05:00,227.81,227.97,227.66,227.95,13054.0,206.9918,207.1372,206.8555,207.119,13054.0
2018-11-28 13:10:00,227.91,228.35,227.84,228.3,12959.0,207.0826,207.4824,207.019,207.437,12959.0
2018-11-28 13:15:00,228.28,228.34,228.15,228.26,14147.0,207.4188,207.4733,207.3007,207.4006,14147.0
2018-11-28 13:20:00,228.27,228.27,228.01,228.13,10601.0,207.4097,207.4097,207.1735,207.2825,10601.0
2018-11-28 13:25:00,228.18,228.6,228.14,228.59,20601.0,207.328,207.7096,207.2916,207.7005,20601.0
2018-11-28 13:30:00,228.54,228.7,228.43,228.46,16089.0,207.6551,207.8004,207.5551,207.5824,16089.0
2018-11-28 13:35:00,228.4,229.21,228.4,229.04,23243.0,207.5279,208.2638,207.5279,208.1094,23243.0
2018-11-28 13:40:00,229.05,229.38,228.99,229.25,23699.0,208.1185,208.4183,208.0639,208.3002,23699.0
2018-11-28 13:45:00,229.28,229.48,228.83,228.84,23422.0,208.3274,208.5092,207.9186,207.9276,23422.0
2018-11-28 13:50:00,228.86,229.2,228.84,229.13,33742.0,207.9458,208.2547,207.9276,208.1911,33742.0
2018-11-28 13:55:00,229.13,229.58,229.12,229.57,22926.0,208.1911,208.6,208.1821,208.5909,22926.0
2018-11-28 14:00:00,229.51,229.75,229.35,229.75,25913.0,208.5364,208.7545,208.391,208.7545,25913.0
2018-11-28 14:05:00,229.75,229.83,229.64,229.76,20683.0,208.7545,208.8272,208.6545,208.7636,20683.0
2018-11-28 14:10:00,229.77,230.14,229.76,230.11,58261.0,208.7727,209.1088,208.7636,209.0816,58261.0
2018-11-28 14:15:00,230.09,230.09,229.66,229.9,29002.0,209.0634,209.0634,208.6727,208.8908,29002.0
2018-11-28 14:20:00,229.9,230.1,229.72,230.04,26189.0,208.8908,209.0725,208.7272,209.018,26189.0
2018-11-28 14:25:00,229.98,229.99,229.69,229.75,12836.0,208.9635,208.9726,208.7,208.7545,12836.0
2018-11-28 14:30:00,229.78,229.86,229.64,229.75,20231.0,208.7817,208.8544,208.6545,208.7545,20231.0
2018-11-28 14:35:00,229.73,229.92,229.69,229.85,18733.0,208.7363,208.909,208.7,208.8453,18733.0
2018-11-28 14:40:00,229.89,230.1,229.8,229.95,34126.0,208.8817,209.0725,208.7999,208.9362,34126.0
2018-11-28 14:45:00,229.95,229.99,229.64,229.71,23014.0,208.9362,208.9726,208.6545,208.7181,23014.0
2018-11-28 14:50:00,229.74,229.74,229.27,229.34,19119.0,208.7454,208.7454,208.3184,208.382,19119.0
2018-11-28 14:55:00,229.22,229.29,228.99,229.14,21364.0,208.2729,208.3365,208.0639,208.2002,21364.0
2018-11-28 15:00:00,229.12,229.41,229.01,229.38,34145.0,208.1821,208.4456,208.0821,208.4183,34145.0
2018-11-28 15:05:00,229.37,229.4,229.21,229.23,23670.0,208.4092,208.4365,208.2638,208.282,23670.0
2018-11-28 15:10:00,229.28,229.64,229.17,229.6,36875.0,208.3274,208.6545,208.2275,208.6182,36875.0
2018-11-28 15:15:00,229.61,229.79,229.48,229.71,27547.0,208.6273,208.7908,208.5092,208.7181,27547.0
2018-11-28 15:20:00,229.75,229.97,229.73,229.73,21506.0,208.7545,208.9544,208.7363,208.7363,21506.0
2018-11-28 15:25:00,229.76,229.95,229.7,229.88,17710.0,208.7636,208.9362,208.7091,208.8726,17710.0
2018-11-28 15:30:00,229.88,229.88,229.5,229.78,22298.0,208.8726,208.8726,208.5273,208.7817,22298.0
2018-11-28 15:35:00,229.82,230.02,229.71,230.02,26389.0,208.8181,208.9998,208.7181,208.9998,26389.0
2018-11-28 15:40:00,230.05,230.18,229.98,230.06,23803.0,209.0271,209.1452,208.9635,209.0362,23803.0
2018-11-28 15:45:00,230.08,230.42,230.08,230.35,40897.0,209.0543,209.3633,209.0543,209.2997,40897.0
2018-11-28 15:50:00,230.37,230.41,230.25,230.35,28389.0,209.3178,209.3542,209.2088,209.2997,28389.0
2018-11-28 15:55:00,230.3,230.46,230.09,230.29,86031.0,209.2542,209.3996,209.0634,209.2451,86031.0
2018-11-29 09:30:00,229.0,229.96,228.36,229.72,36991.0,208.073,208.9453,207.4915,208.7272,36991.0
2018-11-29 09:35:00,229.76,230.34,229.6,230.11,16579.0,208.7636,209.2906,208.6182,209.0816,16579.0
2018-11-29 09:40:00,230.07,230.07,229.48,229.71,13724.0,209.0452,209.0452,208.5092,208.7181,13724.0
2018-11-29 09:45:00,229.71,229.9,229.2,229.23,19369.0,208.7181,208.8908,208.2547,208.282,19369.0
2018-11-29 09:50:00,229.31,229.93,229.21,229.92,13914.0,208.3547,208.918,208.2638,208.909,13914.0
2018-11-29 09:55:00,229.81,230.24,229.51,230.23,16919.0,208.809,209.1997,208.5364,209.1906,16919.0
2018-11-29 10:00:00,230.11,230.25,230.0,230.2,9252.0,209.0816,209.2088,208.9816,209.1634,9252.0
2018-11-29 10:05:00,230.23,230.95,230.22,230.87,15231.0,209.1906,209.8448,209.1815,209.7721,15231.0
2018-11-29 10:10:00,230.91,231.29,230.8,231.26,21124.0,209.8085,210.1538,209.7085,210.1265,21124.0
2018-11-29 10:15:00,231.29,231.49,230.66,230.88,15520.0,210.1538,210.3355,209.5813,209.7812,15520.0
2018-11-29 10:20:00,230.83,230.83,230.34,230.39,6867.0,209.7358,209.7358,209.2906,209.336,6867.0
2018-11-29 10:25:00,230.45,230.52,229.84,229.85,11201.0,209.3905,209.4541,208.8363,208.8453,11201.0
2018-11-29 10:30:00,229.93,230.86,229.84,230.44,14634.0,208.918,209.7631,208.8363,209.3814,14634.0
2018-11-29 10:35:00,230.35,230.48,230.17,230.23,8487.0,209.2997,209.4178,209.1361,209.1906,8487.0
2018-11-29 10:40:00,230.1,230.13,229.81,229.87,7416.0,209.0725,209.0998,208.809,208.8635,7416.0
2018-11-29 10:45:00,230.09,230.27,229.88,229.89,13982.0,209.0634,209.227,208.8726,208.8817,13982.0
2018-11-29 10:50:00,229.85,229.86,229.5,229.67,6133.0,208.8453,208.8544,208.5273,208.6818,6133.0
2018-11-29 10:55:00,229.65,229.67,229.29,229.63,11317.0,208.6636,208.6818,208.3365,208.6455,11317.0
2018-11-29 11:00:00,229.57,229.57,229.15,229.25,10615.0,208.5909,208.5909,208.2093,208.3002,10615.0
2018-11-29 11:05:00,229.28,229.43,229.13,229.27,11591.0,208.3274,208.4637,208.1911,208.3184,11591.0
2018-11-29 11:10:00,229.34,229.42,229.12,229.23,13978.0,208.382,208.4546,208.1821,208.282,13978.0
2018-11-29 11:15:00,229.23,229.3,228.71,228.85,10025.0,208.282,208.3456,207.8095,207.9367,10025.0
2018-11-29 11:20:00,228.88,229.75,228.87,229.74,14414.0,207.964,208.7545,207.9549,208.7454,14414.0
2018-11-29 11:25:00,229.74,230.0,229.61,229.92,5665.0,208.7454,208.9816,208.6273,208.909,5665.0
2018-11-29 11:30:00,229.84,230.03,229.64,229.81,8974.0,208.8363,209.0089,208.6545,208.809,8974.0
2018-11-29 11:35:00,229.74,229.96,229.61,229.93,11433.0,208.7454,208.9453,208.6273,208.918,11433.0
2018-11-29 11:40:00,229.96,230.01,229.82,229.82,6463.0,208.9453,208.9907,208.8181,208.8181,6463.0
2018-11-29 11:45:00,229.81,230.12,229.76,230.12,12725.0,208.809,209.0907,208.7636,209.0907,12725.0
2018-11-29 11:50:00,230.01,230.35,229.85,230.31,14573.0,208.9907,209.2997,208.8453,209.2633,14573.0
2018-11-29 11:55:00,230.27,230.33,230.01,230.32,6009.0,209.227,209.2815,208.9907,209.2724,6009.0
2018-11-29 12:00:00,230.36,230.4,229.74,229.84,4604.0,209.3087,209.3451,208.7454,208.8363,4604.0
2018-11-29 12:05:00,229.82,229.83,229.69,229.81,5300.0,208.8181,208.8272,208.7,208.809,5300.0
2018-11-29 12:10:00,229.76,230.06,229.75,230.03,5286.0,208.7636,209.0362,208.7545,209.0089,5286.0
2018-11-29 12:15:00,230.06,230.11,229.88,229.95,6352.0,209.0362,209.0816,208.8726,208.9362,6352.0
2018-11-29 12:20:00,229.95,230.0,229.8,229.99,5473.0,208.9362,208.9816,208.7999,208.9726,5473.0
2018-11-29 12:25:00,230.01,230.25,230.01,230.19,8023.0,208.9907,209.2088,208.9907,209.1543,8023.0
2018-11-29 12:30:00,230.2,230.35,230.15,230.27,6945.0,209.1634,209.2997,209.1179,209.227,6945.0
2018-11-29 12:35:00,230.27,230.35,230.18,230.21,6350.0,209.227,209.2997,209.1452,209.1724,6350.0
2018-11-29 12:40:00,230.26,230.45,230.2,230.38,6470.0,209.2179,209.3905,209.1634,209.3269,6470.0
2018-11-29 12:45:00,230.35,230.35,230.0,230.13,7385.0,209.2997,209.2997,208.9816,209.0998,7385.0
2018-11-29 12:50:00,230.15,230.35,230.14,230.25,4786.0,209.1179,209.2997,209.1088,209.2088,4786.0
2018-11-29 12:55:00,230.21,230.42,230.21,230.4,4376.0,209.1724,209.3633,209.1724,209.3451,4376.0
2018-11-29 13:00:00,230.41,230.54,230.37,230.47,6457.0,209.3542,209.4723,209.3178,209.4087,6457.0
2018-11-29 13:05:00,230.47,230.48,230.3,230.33,7193.0,209.4087,209.4178,209.2542,209.2815,7193.0
2018-11-29 13:10:00,230.3,230.35,230.15,230.15,5479.0,209.2542,209.2997,209.1179,209.1179,5479.0
2018-11-29 13:15:00,230.17,230.18,230.05,230.11,4669.0,209.1361,209.1452,209.0271,209.0816,4669.0
2018-11-29 13:20:00,230.08,230.13,229.87,229.89,15217.0,209.0543,209.0998,208.8635,208.8817,15217.0
2018-11-29 13:25:00,229.9,230.04,229.86,229.98,11557.0,208.8908,209.018,208.8544,208.9635,11557.0
2018-11-29 13:30:00,229.96,230.06,229.87,229.94,7621.0,208.9453,209.0362,208.8635,208.9271,7621.0
2018-11-29 13:35:00,229.95,230.0,229.82,229.82,4810.0,208.9362,208.9816,208.8181,208.8181,4810.0
2018-11-29 13:40:00,229.86,230.07,229.85,230.0,4858.0,208.8544,209.0452,208.8453,208.9816,4858.0
2018-11-29 13:45:00,230.0,230.5,230.0,230.47,19902.0,208.9816,209.4359,208.9816,209.4087,19902.0
2018-11-29 13:50:00,230.55,230.55,230.27,230.3,6669.0,209.4814,209.4814,209.227,209.2542,6669.0
2018-11-29 13:55:00,230.26,230.31,230.15,230.15,7247.0,209.2179,209.2633,209.1179,209.1179,7247.0
2018-11-29 14:00:00,230.13,230.4,230.01,230.34,12163.0,209.0998,209.3451,208.9907,209.2906,12163.0
2018-11-29 14:05:00,230.22,230.32,230.06,230.16,10041.0,209.1815,209.2724,209.0362,209.127,10041.0
2018-11-29 14:10:00,230.24,230.59,230.19,230.59,12407.0,209.1997,209.5177,209.1543,209.5177,12407.0
2018-11-29 14:15:00,230.49,230.6,230.31,230.5,10399.0,209.4269,209.5268,209.2633,209.4359,10399.0
2018-11-29 14:20:00,230.52,230.71,230.4,230.49,7881.0,209.4541,209.6268,209.3451,209.4269,7881.0
2018-11-29 14:25:00,230.49,230.55,230.41,230.49,8285.0,209.4269,209.4814,209.3542,209.4269,8285.0
2018-11-29 14:30:00,230.45,230.68,230.4,230.61,8060.0,209.3905,209.5995,209.3451,209.5359,8060.0
2018-11-29 14:35:00,230.63,230.76,230.52,230.52,6185.0,209.5541,209.6722,209.4541,209.4541,6185.0
2018-11-29 14:40:00,230.5,230.85,230.5,230.76,9406.0,209.4359,209.754,209.4359,209.6722,9406.0
2018-11-29 14:45:00,230.76,230.91,230.67,230.9,4926.0,209.6722,209.8085,209.5904,209.7994,4926.0
2018-11-29 14:50:00,230.89,231.45,230.89,231.45,14946.0,209.7903,210.2991,209.7903,210.2991,14946.0
2018-11-29 14:55:00,231.41,231.52,231.23,231.45,7777.0,210.2628,210.3627,210.0992,210.2991,7777.0
2018-11-29 15:00:00,231.51,231.59,231.44,231.51,12391.0,210.3537,210.4263,210.29,210.3537,12391.0
2018-11-29 15:05:00,231.5,231.51,231.31,231.45,8487.0,210.3446,210.3537,210.1719,210.2991,8487.0
2018-11-29 15:10:00,231.47,231.53,231.37,231.51,8797.0,210.3173,210.3718,210.2264,210.3537,8797.0
2018-11-29 15:15:00,231.48,231.49,231.25,231.4,14629.0,210.3264,210.3355,210.1174,210.2537,14629.0
2018-11-29 15:20:00,231.39,231.45,231.27,231.31,14972.0,210.2446,210.2991,210.1356,210.1719,14972.0
2018-11-29 15:25:00,231.29,231.54,231.17,231.54,15968.0,210.1538,210.3809,210.0447,210.3809,15968.0
2018-11-29 15:30:00,231.49,231.49,231.24,231.33,20513.0,210.3355,210.3355,210.1083,210.1901,20513.0
2018-11-29 15:35:00,231.32,231.33,231.13,231.19,16136.0,210.181,210.1901,210.0084,210.0629,16136.0
2018-11-29 15:40:00,231.18,231.3,231.18,231.28,15625.0,210.0538,210.1628,210.0538,210.1447,15625.0
2018-11-29 15:45:00,231.25,231.35,231.1,231.11,22525.0,210.1174,210.2083,209.9811,209.9902,22525.0
2018-11-29 15:50:00,231.12,231.19,230.99,231.12,33113.0,209.9993,210.0629,209.8812,209.9993,33113.0
2018-11-29 15:55:00,231.11,231.11,230.76,231.01,59202.0,209.9902,209.9902,209.6722,209.8993,59202.0
2018-11-30 09:30:00,231.69,232.32,230.73,231.1,30187.0,210.5172,211.0896,209.6449,209.9811,30187.0
2018-11-30 09:35:00,231.36,232.53,231.36,232.42,18525.0,210.2174,211.2804,210.2174,211.1805,18525.0
2018-11-30 09:40:00,232.23,233.39,232.19,233.21,13034.0,211.0079,212.0618,210.9715,211.8983,13034.0
2018-11-30 09:45:00,233.15,233.15,232.6,232.6,22331.0,211.8438,211.8438,211.344,211.344,22331.0
2018-11-30 09:50:00,232.57,232.66,231.79,231.79,9649.0,211.3168,211.3986,210.6081,210.6081,9649.0
2018-11-30 09:55:00,231.86,232.24,231.82,232.09,23185.0,210.6717,211.0169,210.6353,210.8806,23185.0
2018-11-30 10:00:00,232.02,232.04,231.55,231.69,13552.0,210.817,210.8352,210.39,210.5172,13552.0
2018-11-30 10:05:00,231.68,231.87,231.55,231.71,14278.0,210.5081,210.6808,210.39,210.5354,14278.0
2018-11-30 10:10:00,231.71,231.81,231.48,231.67,18059.0,210.5354,210.6262,210.3264,210.499,18059.0
2018-11-30 10:15:00,231.58,231.74,231.17,231.26,17935.0,210.4173,210.5626,210.0447,210.1265,17935.0
2018-11-30 10:20:00,231.21,231.21,230.82,230.82,16407.0,210.0811,210.0811,209.7267,209.7267,16407.0
2018-11-30 10:25:00,230.71,230.87,230.13,230.13,10875.0,209.6268,209.7721,209.0998,209.0998,10875.0
2018-11-30 10:30:00,230.07,230.42,229.82,230.31,23582.0,209.0452,209.3633,208.8181,209.2633,23582.0
2018-11-30 10:35:00,230.29,230.56,230.28,230.55,18981.0,209.2451,209.4905,209.2361,209.4814,18981.0
2018-11-30 10:40:00,230.46,230.46,230.14,230.24,8224.0,209.3996,209.3996,209.1088,209.1997,8224.0
2018-11-30 10:45:00,230.25,230.36,230.1,230.2,12100.0,209.2088,209.3087,209.0725,209.1634,12100.0
2018-11-30 10:50:00,230.22,230.28,229.87,230.18,31730.0,209.1815,209.2361,208.8635,209.1452,31730.0
2018-11-30 10:55:00,230.16,230.38,230.0,230.28,26160.0,209.127,209.3269,208.9816,209.2361,26160.0
2018-11-30 11:00:00,230.22,230.65,230.22,230.54,23366.0,209.1815,209.5722,209.1815,209.4723,23366.0
2018-11-30 11:05:00,230.54,230.71,230.5,230.53,13705.0,209.4723,209.6268,209.4359,209.4632,13705.0
2018-11-30 11:10:00,230.5,230.55,230.25,230.28,10585.0,209.4359,209.4814,209.2088,209.2361,10585.0
2018-11-30 11:15:00,230.28,230.43,230.12,230.19,19873.0,209.2361,209.3723,209.0907,209.1543,19873.0
2018-11-30 11:20:00,230.27,230.41,230.07,230.39,12046.0,209.227,209.3542,209.0452,209.336,12046.0
2018-11-30 11:25:00,230.37,230.37,229.84,229.85,10561.0,209.3178,209.3178,208.8363,208.8453,10561.0
2018-11-30 11:30:00,229.85,230.03,229.71,229.8,21271.0,208.8453,209.0089,208.7181,208.7999,21271.0
2018-11-30 11:35:00,229.81,229.98,229.7,229.95,23344.0,208.809,208.9635,208.7091,208.9362,23344.0
2018-11-30 11:40:00,229.95,230.13,229.84,230.08,18800.0,208.9362,209.0998,208.8363,209.0543,18800.0
2018-11-30 11:45:00,230.06,230.33,229.88,230.12,14650.0,209.0362,209.2815,208.8726,209.0907,14650.0
2018-11-30 11:50:00,230.13,230.27,229.99,230.11,15173.0,209.0998,209.227,208.9726,209.0816,15173.0
2018-11-30 11:55:00,230.1,230.28,230.1,230.14,16006.0,209.0725,209.2361,209.0725,209.1088,16006.0
2018-11-30 12:00:00,230.14,230.25,229.92,230.16,9952.0,209.1088,209.2088,208.909,209.127,9952.0
2018-11-30 12:05:00,230.16,230.16,229.91,230.04,6573.0,209.127,209.127,208.8999,209.018,6573.0
2018-11-30 12:10:00,230.02,230.06,229.82,230.06,11540.0,208.9998,209.0362,208.8181,209.0362,11540.0
2018-11-30 12:15:00,229.99,230.13,229.86,229.98,6675.0,208.9726,209.0998,208.8544,208.9635,6675.0
2018-11-30 12:20:00,229.94,230.21,229.94,230.21,15213.0,208.9271,209.1724,208.9271,209.1724,15213.0
2018-11-30 12:25:00,230.22,230.5,230.15,230.5,16356.0,209.1815,209.4359,209.1179,209.4359,16356.0
2018-11-30 12:30:00,230.56,230.61,230.39,230.45,9675.0,209.4905,209.5359,209.336,209.3905,9675.0
2018-11-30 12:35:00,230.37,230.45,230.27,230.37,13272.0,209.3178,209.3905,209.227,209.3178,13272.0
2018-11-30 12:40:00,230.39,230.6,230.33,230.45,13032.0,209.336,209.5268,209.2815,209.3905,13032.0
2018-11-30 12:45:00,230.45,230.86,230.33,230.84,15740.0,209.3905,209.7631,209.2815,209.7449,15740.0
2018-11-30 12:50:00,230.86,231.07,230.82,231.04,13840.0,209.7631,209.9539,209.7267,209.9266,13840.0
2018-11-30 12:55:00,231.04,231.1,230.9,230.98,12807.0,209.9266,209.9811,209.7994,209.8721,12807.0
2018-11-30 13:00:00,230.94,231.03,230.9,230.97,6980.0,209.8357,209.9175,209.7994,209.863,6980.0
2018-11-30 13:05:00,230.97,230.97,230.69,230.69,8163.0,209.863,209.863,209.6086,209.6086,8163.0
2018-11-30 13:10:00,230.64,230.81,230.48,230.56,12097.0,209.5632,209.7176,209.4178,209.4905,12097.0
2018-11-30 13:15:00,230.52,230.77,230.51,230.75,6630.0,209.4541,209.6813,209.445,209.6631,6630.0
2018-11-30 13:20:00,230.75,230.78,230.44,230.59,11298.0,209.6631,209.6904,209.3814,209.5177,11298.0
2018-11-30 13:25:00,230.61,230.68,230.57,230.58,8000.0,209.5359,209.5995,209.4996,209.5086,8000.0
2018-11-30 13:30:00,230.62,231.1,230.45,230.87,13077.0,209.545,209.9811,209.3905,209.7721,13077.0
2018-11-30 13:35:00,230.88,231.02,230.75,230.94,6770.0,209.7812,209.9084,209.6631,209.8357,6770.0
2018-11-30 13:40:00,230.94,231.0,230.78,230.9,10255.0,209.8357,209.8903,209.6904,209.7994,10255.0
2018-11-30 13:45:00,230.89,231.1,230.79,231.1,14894.0,209.7903,209.9811,209.6994,209.9811,14894.0
2018-11-30 13:50:00,231.17,231.18,230.84,230.86,12259.0,210.0447,210.0538,209.7449,209.7631,12259.0
2018-11-30 13:55:00,230.8,231.06,230.77,231.06,7500.0,209.7085,209.9448,209.6813,209.9448,7500.0
2018-11-30 14:00:00,231.02,231.11,230.9,231.03,16637.0,209.9084,209.9902,209.7994,209.9175,16637.0
2018-11-30 14:05:00,231.09,231.16,231.05,231.1,21275.0,209.972,210.0356,209.9357,209.9811,21275.0
2018-11-30 14:10:00,231.09,231.2,231.06,231.12,24717.0,209.972,210.072,209.9448,209.9993,24717.0
2018-11-30 14:15:00,231.14,231.38,231.04,231.13,20569.0,210.0175,210.2355,209.9266,210.0084,20569.0
2018-11-30 14:20:00,231.12,231.33,231.08,231.25,13140.0,209.9993,210.1901,209.9629,210.1174,13140.0
2018-11-30 14:25:00,231.27,231.56,231.11,231.56,13850.0,210.1356,210.3991,209.9902,210.3991,13850.0
2018-11-30 14:30:00,231.53,231.6,231.16,231.17,30780.0,210.3718,210.4354,210.0356,210.0447,30780.0
2018-11-30 14:35:00,231.19,231.4,230.87,230.88,18699.0,210.0629,210.2537,209.7721,209.7812,18699.0
2018-11-30 14:40:00,230.87,231.19,230.84,230.87,19000.0,209.7721,210.0629,209.7449,209.7721,19000.0
2018-11-30 14:45:00,230.86,231.11,230.78,231.03,10407.0,209.7631,209.9902,209.6904,209.9175,10407.0
2018-11-30 14:50:00,231.06,231.16,230.98,231.02,10493.0,209.9448,210.0356,209.8721,209.9084,10493.0
2018-11-30 14:55:00,231.05,231.15,230.96,231.05,10616.0,209.9357,210.0265,209.8539,209.9357,10616.0
2018-11-30 15:00:00,231.05,231.18,230.94,231.09,14150.0,209.9357,210.0538,209.8357,209.972,14150.0
2018-11-30 15:05:00,231.07,231.42,231.02,231.42,7501.0,209.9539,210.2719,209.9084,210.2719,7501.0
2018-11-30 15:10:00,231.36,231.42,231.24,231.36,10983.0,210.2174,210.2719,210.1083,210.2174,10983.0
2018-11-30 15:15:00,231.37,231.64,231.35,231.56,14912.0,210.2264,210.4718,210.2083,210.3991,14912.0
2018-11-30 15:20:00,231.57,231.8,231.56,231.68,21613.0,210.4082,210.6171,210.3991,210.5081,21613.0
2018-11-30 15:25:00,231.66,231.94,231.58,231.71,12985.0,210.4899,210.7444,210.4173,210.5354,12985.0
2018-11-30 15:30:00,231.71,231.91,231.62,231.68,13596.0,210.5354,210.7171,210.4536,210.5081,13596.0
2018-11-30 15:35:00,231.68,231.7,231.41,231.54,33605.0,210.5081,210.5263,210.2628,210.3809,33605.0
2018-11-30 15:40:00,231.53,231.6,231.22,231.31,22164.0,210.3718,210.4354,210.0902,210.1719,22164.0
2018-11-30 15:45:00,231.28,231.35,231.08,231.11,23584.0,210.1447,210.2083,209.9629,209.9902,23584.0
2018-11-30 15:50:00,231.13,231.2,230.91,231.09,49634.0,210.0084,210.072,209.8085,209.972,49634.0
2018-11-30 15:55:00,231.08,231.53,230.99,231.29,137654.0,209.9629,210.3718,209.8812,210.1538,137654.0
2018-12-03 09:30:00,230.89,231.27,229.25,230.52,143315.0,209.7903,210.1356,208.3002,209.4541,143315.0
2018-12-03 09:35:00,230.73,231.12,230.54,230.73,81373.0,209.6449,209.9993,209.4723,209.6449,81373.0
2018-12-03 09:40:00,230.72,230.9,229.54,229.88,35042.0,209.6358,209.7994,208.5637,208.8726,35042.0
2018-12-03 09:45:00,229.95,230.09,229.61,229.61,31604.0,208.9362,209.0634,208.6273,208.6273,31604.0
2018-12-03 09:50:00,229.63,229.69,228.56,228.91,36176.0,208.6455,208.7,207.6732,207.9912,36176.0
2018-12-03 09:55:00,228.85,230.05,228.51,229.63,28033.0,207.9367,209.0271,207.6278,208.6455,28033.0
2018-12-03 10:00:00,229.27,229.69,229.12,229.37,18840.0,208.3184,208.7,208.1821,208.4092,18840.0
2018-12-03 10:05:00,229.43,229.43,228.73,228.73,13026.0,208.4637,208.4637,207.8277,207.8277,13026.0
2018-12-03 10:10:00,228.65,229.29,228.56,229.08,23492.0,207.755,208.3365,207.6732,208.1457,23492.0
2018-12-03 10:15:00,229.09,229.76,229.09,229.73,18546.0,208.1548,208.7636,208.1548,208.7363,18546.0
2018-12-03 10:20:00,229.7,230.02,229.62,229.89,25725.0,208.7091,208.9998,208.6364,208.8817,25725.0
2018-12-03 10:25:00,229.89,230.06,229.44,229.64,27434.0,208.8817,209.0362,208.4728,208.6545,27434.0
2018-12-03 10:30:00,229.68,229.77,229.02,229.02,16576.0,208.6909,208.7727,208.0912,208.0912,16576.0
2018-12-03 10:35:00,229.1,229.33,228.97,229.05,13828.0,208.1639,208.3729,208.0458,208.1185,13828.0
2018-12-03 10:40:00,229.05,229.09,228.76,228.91,14037.0,208.1185,208.1548,207.855,207.9912,14037.0
2018-12-03 10:45:00,228.94,229.04,228.56,228.71,25621.0,208.0185,208.1094,207.6732,207.8095,25621.0
2018-12-03 10:50:00,228.73,228.83,228.21,228.44,22042.0,207.8277,207.9186,207.3552,207.5642,22042.0
2018-12-03 10:55:00,228.41,228.84,228.41,228.61,20522.0,207.5369,207.9276,207.5369,207.7187,20522.0
2018-12-03 11:00:00,228.67,228.72,228.28,228.47,52473.0,207.7732,207.8186,207.4188,207.5915,52473.0
2018-12-03 11:05:00,228.41,228.58,228.32,228.51,32339.0,207.5369,207.6914,207.4552,207.6278,32339.0
2018-12-03 11:10:00,228.48,228.81,228.36,228.72,12012.0,207.6005,207.9004,207.4915,207.8186,12012.0
2018-12-03 11:15:00,228.75,229.06,228.6,228.98,12317.0,207.8459,208.1275,207.7096,208.0549,12317.0
2018-12-03 11:20:00,229.0,229.14,228.83,229.05,17514.0,208.073,208.2002,207.9186,208.1185,17514.0
2018-12-03 11:25:00,229.12,229.28,228.82,228.96,9422.0,208.1821,208.3274,207.9095,208.0367,9422.0
2018-12-03 11:30:00,228.97,229.09,228.77,228.85,10649.0,208.0458,208.1548,207.864,207.9367,10649.0
2018-12-03 11:35:00,228.9,228.92,228.7,228.88,8695.0,207.9822,208.0003,207.8004,207.964,8695.0
2018-12-03 11:40:00,228.87,228.98,228.67,228.81,15949.0,207.9549,208.0549,207.7732,207.9004,15949.0
2018-12-03 11:45:00,228.76,228.95,228.61,228.95,14039.0,207.855,208.0276,207.7187,208.0276,14039.0
2018-12-03 11:50:00,228.98,229.12,228.95,229.06,12488.0,208.0549,208.1821,208.0276,208.1275,12488.0
2018-12-03 11:55:00,229.05,229.17,228.94,229.03,8161.0,208.1185,208.2275,208.0185,208.1003,8161.0
2018-12-03 12:00:00,229.09,229.43,229.09,229.42,11302.0,208.1548,208.4637,208.1548,208.4546,11302.0
2018-12-03 12:05:00,229.51,229.81,229.4,229.81,12881.0,208.5364,208.809,208.4365,208.809,12881.0
2018-12-03 12:10:00,229.74,229.81,229.51,229.57,7135.0,208.7454,208.809,208.5364,208.5909,7135.0
2018-12-03 12:15:00,229.6,229.98,229.59,229.92,8272.0,208.6182,208.9635,208.6091,208.909,8272.0
2018-12-03 12:20:00,229.92,229.99,229.76,229.87,9957.0,208.909,208.9726,208.7636,208.8635,9957.0
2018-12-03 12:25:00,229.89,229.95,229.79,229.85,5230.0,208.8817,208.9362,208.7908,208.8453,5230.0
2018-12-03 12:30:00,229.91,230.73,229.9,230.68,20247.0,208.8999,209.6449,208.8908,209.5995,20247.0
2018-12-03 12:35:00,230.69,230.76,230.55,230.55,23760.0,209.6086,209.6722,209.4814,209.4814,23760.0
2018-12-03 12:40:00,230.54,230.68,230.47,230.66,6811.0,209.4723,209.5995,209.4087,209.5813,6811.0
2018-12-03 12:45:00,230.66,230.69,230.59,230.66,7300.0,209.5813,209.6086,209.5177,209.5813,7300.0
2018-12-03 12:50:00,230.69,230.85,230.62,230.63,14537.0,209.6086,209.754,209.545,209.5541,14537.0
2018-12-03 12:55:00,230.67,230.76,230.53,230.68,10894.0,209.5904,209.6722,209.4632,209.5995,10894.0
2018-12-03 13:00:00,230.74,231.12,230.74,230.96,19581.0,209.654,209.9993,209.654,209.8539,19581.0
2018-12-03 13:05:00,231.02,231.13,230.88,230.95,9048.0,209.9084,210.0084,209.7812,209.8448,9048.0
2018-12-03 13:10:00,230.95,231.43,230.95,231.43,15967.0,209.8448,210.281,209.8448,210.281,15967.0
2018-12-03 13:15:00,231.44,231.44,230.99,231.07,11200.0,210.29,210.29,209.8812,209.9539,11200.0
2018-12-03 13:20:00,231.05,231.15,231.03,231.13,4331.0,209.9357,210.0265,209.9175,210.0084,4331.0
2018-12-03 13:25:00,231.14,231.18,230.98,231.12,6470.0,210.0175,210.0538,209.8721,209.9993,6470.0
2018-12-03 13:30:00,231.12,231.13,230.92,230.95,4430.0,209.9993,210.0084,209.8176,209.8448,4430.0
2018-12-03 13:35:00,230.93,230.98,230.83,230.91,6241.0,209.8267,209.8721,209.7358,209.8085,6241.0
2018-12-03 13:40:00,230.86,230.86,230.72,230.8,6852.0,209.7631,209.7631,209.6358,209.7085,6852.0
2018-12-03 13:45:00,230.75,230.77,230.43,230.48,8069.0,209.6631,209.6813,209.3723,209.4178,8069.0
2018-12-03 13:50:00,230.51,230.61,230.42,230.57,5412.0,209.445,209.5359,209.3633,209.4996,5412.0
2018-12-03 13:55:00,230.53,230.53,230.27,230.36,6276.0,209.4632,209.4632,209.227,209.3087,6276.0
2018-12-03 14:00:00,230.39,230.65,230.39,230.52,8330.0,209.336,209.5722,209.336,209.4541,8330.0
2018-12-03 14:05:00,230.53,230.63,230.1,230.23,8210.0,209.4632,209.5541,209.0725,209.1906,8210.0
2018-12-03 14:10:00,230.25,230.47,230.24,230.43,8254.0,209.2088,209.4087,209.1997,209.3723,8254.0
2018-12-03 14:15:00,230.41,230.83,230.4,230.67,11350.0,209.3542,209.7358,209.3451,209.5904,11350.0
2018-12-03 14:20:00,230.66,230.76,230.59,230.61,24062.0,209.5813,209.6722,209.5177,209.5359,24062.0
2018-12-03 14:25:00,230.58,230.8,230.53,230.8,9332.0,209.5086,209.7085,209.4632,209.7085,9332.0
2018-12-03 14:30:00,230.79,230.83,230.71,230.75,7925.0,209.6994,209.7358,209.6268,209.6631,7925.0
2018-12-03 14:35:00,230.77,230.81,230.54,230.68,5493.0,209.6813,209.7176,209.4723,209.5995,5493.0
2018-12-03 14:40:00,230.75,230.77,230.54,230.63,7355.0,209.6631,209.6813,209.4723,209.5541,7355.0
2018-12-03 14:45:00,230.6,230.66,230.5,230.55,5965.0,209.5268,209.5813,209.4359,209.4814,5965.0
2018-12-03 14:50:00,230.59,230.74,230.47,230.53,12504.0,209.5177,209.654,209.4087,209.4632,12504.0
2018-12-03 14:55:00,230.49,230.57,230.41,230.45,6447.0,209.4269,209.4996,209.3542,209.3905,6447.0
2018-12-03 15:00:00,230.43,230.57,230.01,230.24,15873.0,209.3723,209.4996,208.9907,209.1997,15873.0
2018-12-03 15:05:00,230.23,230.54,230.2,230.29,8526.0,209.1906,209.4723,209.1634,209.2451,8526.0
2018-12-03 15:10:00,230.34,230.83,230.34,230.77,16083.0,209.2906,209.7358,209.2906,209.6813,16083.0
2018-12-03 15:15:00,230.74,231.1,230.74,231.0,10813.0,209.654,209.9811,209.654,209.8903,10813.0
2018-12-03 15:20:00,231.05,231.16,230.93,231.09,12855.0,209.9357,210.0356,209.8267,209.972,12855.0
2018-12-03 15:25:00,231.06,231.54,230.94,231.52,26434.0,209.9448,210.3809,209.8357,210.3627,26434.0
2018-12-03 15:30:00,231.54,232.1,231.54,231.9,45434.0,210.3809,210.8897,210.3809,210.708,45434.0
2018-12-03 15:35:00,231.89,231.92,231.71,231.76,12236.0,210.6989,210.7262,210.5354,210.5808,12236.0
2018-12-03 15:40:00,231.78,231.79,231.38,231.48,21980.0,210.599,210.6081,210.2355,210.3264,21980.0
2018-12-03 15:45:00,231.58,231.66,231.28,231.36,27314.0,210.4173,210.4899,210.1447,210.2174,27314.0
2018-12-03 15:50:00,231.38,231.38,230.89,231.01,28582.0,210.2355,210.2355,209.7903,209.8993,28582.0
2018-12-03 15:55:00,231.01,232.2,231.01,232.1,158969.0,209.8993,210.9806,209.8993,210.8897,158969.0
2018-12-04 09:30:00,232.13,233.3,232.0,232.11,56155.0,210.917,211.9801,210.7989,210.8988,56155.0
2018-12-04 09:35:00,232.02,233.04,231.9,232.76,26903.0,210.817,211.7438,210.708,211.4894,26903.0
2018-12-04 09:40:00,232.78,233.25,232.36,232.36,26675.0,211.5076,211.9346,211.126,211.126,26675.0
2018-12-04 09:45:00,232.29,232.6,232.11,232.24,20782.0,211.0624,211.344,210.8988,211.0169,20782.0
2018-12-04 09:50:00,232.22,232.37,231.94,232.01,21804.0,210.9988,211.1351,210.7444,210.808,21804.0
2018-12-04 09:55:00,231.96,231.96,230.86,231.15,16475.0,210.7625,210.7625,209.7631,210.0265,16475.0
2018-12-04 10:00:00,231.21,231.54,231.16,231.47,15172.0,210.0811,210.3809,210.0356,210.3173,15172.0
2018-12-04 10:05:00,231.49,231.52,231.04,231.52,17452.0,210.3355,210.3627,209.9266,210.3627,17452.0
2018-12-04 10:10:00,231.48,231.57,231.22,231.48,26678.0,210.3264,210.4082,210.0902,210.3264,26678.0
2018-12-04 10:15:00,231.43,231.66,231.17,231.19,25090.0,210.281,210.4899,210.0447,210.0629,25090.0
2018-12-04 10:20:00,231.17,231.48,231.16,231.31,21785.0,210.0447,210.3264,210.0356,210.1719,21785.0
2018-12-04 10:25:00,231.3,231.3,230.94,231.23,21906.0,210.1628,210.1628,209.8357,210.0992,21906.0
2018-12-04 10:30:00,231.16,231.34,231.01,231.19,14524.0,210.0356,210.1992,209.8993,210.0629,14524.0
2018-12-04 10:35:00,231.21,231.58,231.15,231.54,17459.0,210.0811,210.4173,210.0265,210.3809,17459.0
2018-12-04 10:40:00,231.51,231.61,231.04,231.05,21337.0,210.3537,210.4445,209.9266,209.9357,21337.0
2018-12-04 10:45:00,231.08,231.26,230.91,231.26,17880.0,209.9629,210.1265,209.8085,210.1265,17880.0
2018-12-04 10:50:00,231.28,231.32,230.76,230.86,16461.0,210.1447,210.181,209.6722,209.7631,16461.0
2018-12-04 10:55:00,230.91,230.97,230.46,230.47,15348.0,209.8085,209.863,209.3996,209.4087,15348.0
2018-12-04 11:00:00,230.41,230.72,230.15,230.71,12001.0,209.3542,209.6358,209.1179,209.6268,12001.0
2018-12-04 11:05:00,230.61,230.8,230.54,230.55,9226.0,209.5359,209.7085,209.4723,209.4814,9226.0
2018-12-04 11:10:00,230.55,230.67,230.47,230.5,11462.0,209.4814,209.5904,209.4087,209.4359,11462.0
2018-12-04 11:15:00,230.44,230.44,230.1,230.21,12265.0,209.3814,209.3814,209.0725,209.1724,12265.0
2018-12-04 11:20:00,230.2,230.46,230.16,230.28,14869.0,209.1634,209.3996,209.127,209.2361,14869.0
2018-12-04 11:25:00,230.3,230.45,230.18,230.41,10105.0,209.2542,209.3905,209.1452,209.3542,10105.0
2018-12-04 11:30:00,230.4,230.4,230.05,230.11,13885.0,209.3451,209.3451,209.0271,209.0816,13885.0
2018-12-04 11:35:00,230.11,230.15,229.69,229.69,19990.0,209.0816,209.1179,208.7,208.7,19990.0
2018-12-04 11:40:00,229.73,230.05,229.72,229.95,10080.0,208.7363,209.0271,208.7272,208.9362,10080.0
2018-12-04 11:45:00,229.96,230.14,229.87,229.98,14003.0,208.9453,209.1088,208.8635,208.9635,14003.0
2018-12-04 11:50:00,229.99,230.08,229.75,229.8,14775.0,208.9726,209.0543,208.7545,208.7999,14775.0
2018-12-04 11:55:00,229.82,229.97,229.71,229.77,20203.0,208.8181,208.9544,208.7181,208.7727,20203.0
2018-12-04 12:00:00,229.75,229.76,229.15,229.21,31628.0,208.7545,208.7636,208.2093,208.2638,31628.0
2018-12-04 12:05:00,229.15,229.18,228.37,228.77,80563.0,208.2093,208.2366,207.5006,207.864,80563.0
2018-12-04 12:10:00,228.75,229.0,228.46,228.47,57494.0,207.8459,208.073,207.5824,207.5915,57494.0
2018-12-04 12:15:00,228.47,228.86,228.38,228.76,23324.0,207.5915,207.9458,207.5097,207.855,23324.0
2018-12-04 12:20:00,228.74,228.74,228.07,228.08,21084.0,207.8368,207.8368,207.228,207.2371,21084.0
2018-12-04 12:25:00,228.12,228.31,227.53,227.6,34636.0,207.2734,207.4461,206.7374,206.801,34636.0
2018-12-04 12:30:00,227.62,227.62,226.77,227.35,39261.0,206.8191,206.8191,206.0468,206.5738,39261.0
2018-12-04 12:35:00,227.32,227.48,226.99,227.26,72619.0,206.5466,206.6919,206.2467,206.492,72619.0
2018-12-04 12:40:00,227.18,227.63,227.12,227.44,20114.0,206.4193,206.8282,206.3648,206.6556,20114.0
2018-12-04 12:45:00,227.38,227.68,227.32,227.55,18565.0,206.6011,206.8737,206.5466,206.7555,18565.0
2018-12-04 12:50:00,227.5,227.64,226.96,227.02,23198.0,206.7101,206.8373,206.2194,206.274,23198.0
2018-12-04 12:55:00,227.09,227.37,227.03,227.22,23882.0,206.3376,206.592,206.2831,206.4557,23882.0
2018-12-04 13:00:00,227.17,227.55,227.06,227.51,15076.0,206.4103,206.7555,206.3103,206.7192,15076.0
2018-12-04 13:05:00,227.47,227.61,227.39,227.43,13247.0,206.6828,206.81,206.6102,206.6465,13247.0
2018-12-04 13:10:00,227.4,227.68,227.15,227.24,16650.0,206.6192,206.8737,206.3921,206.4739,16650.0
2018-12-04 13:15:00,227.19,227.65,227.19,227.41,13439.0,206.4284,206.8464,206.4284,206.6283,13439.0
2018-12-04 13:20:00,227.39,227.44,227.2,227.29,17799.0,206.6102,206.6556,206.4375,206.5193,17799.0
2018-12-04 13:25:00,227.3,227.3,226.59,226.9,74435.0,206.5284,206.5284,205.8833,206.1649,74435.0
2018-12-04 13:30:00,226.93,226.99,226.31,226.4,33697.0,206.1922,206.2467,205.6288,205.7106,33697.0
2018-12-04 13:35:00,226.41,226.44,225.84,225.84,58793.0,205.7197,205.747,205.2018,205.2018,58793.0
2018-12-04 13:40:00,225.83,226.41,225.72,226.29,31741.0,205.1927,205.7197,205.0928,205.6107,31741.0
2018-12-04 13:45:00,226.17,226.37,225.99,225.99,28621.0,205.5016,205.6834,205.3381,205.3381,28621.0
2018-12-04 13:50:00,225.97,226.19,225.7,226.13,19482.0,205.3199,205.5198,205.0746,205.4653,19482.0
2018-12-04 13:55:00,226.1,226.68,226.1,226.46,23815.0,205.438,205.965,205.438,205.7651,23815.0
2018-12-04 14:00:00,226.39,226.5,226.16,226.24,33348.0,205.7015,205.8015,205.4926,205.5652,33348.0
2018-12-04 14:05:00,226.18,226.88,226.13,226.87,28633.0,205.5107,206.1468,205.4653,206.1377,28633.0
2018-12-04 14:10:00,226.83,227.04,226.74,226.98,30047.0,206.1013,206.2921,206.0196,206.2376,30047.0
2018-12-04 14:15:00,226.93,227.02,226.71,226.98,37067.0,206.1922,206.274,205.9923,206.2376,37067.0
2018-12-04 14:20:00,227.04,227.29,226.98,227.16,34448.0,206.2921,206.5193,206.2376,206.4012,34448.0
2018-12-04 14:25:00,227.13,227.17,226.71,226.9,32850.0,206.3739,206.4103,205.9923,206.1649,32850.0
2018-12-04 14:30:00,226.89,227.47,226.88,227.43,17940.0,206.1558,206.6828,206.1468,206.6465,17940.0
2018-12-04 14:35:00,227.45,227.5,227.2,227.38,16916.0,206.6647,206.7101,206.4375,206.6011,16916.0
2018-12-04 14:40:00,227.32,227.44,227.0,227.05,45833.0,206.5466,206.6556,206.2558,206.3012,45833.0
2018-12-04 14:45:00,227.06,227.73,227.0,227.73,38126.0,206.3103,206.9191,206.2558,206.9191,38126.0
2018-12-04 14:50:00,227.75,227.87,227.5,227.7,35486.0,206.9373,207.0463,206.7101,206.8918,35486.0
2018-12-04 14:55:00,227.74,227.74,227.4,227.5,28125.0,206.9282,206.9282,206.6192,206.7101,28125.0
2018-12-04 15:00:00,227.44,227.54,227.19,227.38,30046.0,206.6556,206.7464,206.4284,206.6011,30046.0
2018-12-04 15:05:00,227.32,227.55,227.14,227.33,27094.0,206.5466,206.7555,206.383,206.5556,27094.0
2018-12-04 15:10:00,227.33,227.54,226.97,227.25,33014.0,206.5556,206.7464,206.2285,206.4829,33014.0
2018-12-04 15:15:00,227.25,227.53,226.94,227.01,22159.0,206.4829,206.7374,206.2013,206.2649,22159.0
2018-12-04 15:20:00,227.0,227.15,226.25,226.34,24960.0,206.2558,206.3921,205.5743,205.6561,24960.0
2018-12-04 15:25:00,226.36,226.77,226.2,226.34,25322.0,205.6743,206.0468,205.5289,205.6561,25322.0
2018-12-04 15:30:00,226.33,226.89,226.21,226.78,29478.0,205.647,206.1558,205.538,206.0559,29478.0
2018-12-04 15:35:00,226.75,227.15,226.34,226.35,25446.0,206.0286,206.3921,205.6561,205.6652,25446.0
2018-12-04 15:40:00,226.31,226.38,225.94,226.12,35907.0,205.6288,205.6925,205.2927,205.4562,35907.0
2018-12-04 15:45:00,226.11,226.42,225.88,226.17,58038.0,205.4471,205.7288,205.2381,205.5016,58038.0
2018-12-04 15:50:00,226.27,226.37,225.72,225.73,64804.0,205.5925,205.6834,205.0928,205.1019,64804.0
2018-12-04 15:55:00,225.68,226.42,225.56,226.34,140363.0,205.0564,205.7288,204.9474,205.6561,140363.0
2018-12-06 09:30:00,228.01,230.95,227.94,230.26,155846.0,207.1735,209.8448,207.1099,209.2179,155846.0
2018-12-06 09:35:00,230.12,230.79,229.53,230.74,45627.0,209.0907,209.6994,208.5546,209.654,45627.0
2018-12-06 09:40:00,230.5,230.54,229.55,230.0,57311.0,209.4359,209.4723,208.5728,208.9816,57311.0
2018-12-06 09:45:00,229.85,230.15,229.18,229.27,67921.0,208.8453,209.1179,208.2366,208.3184,67921.0
2018-12-06 09:50:00,229.29,229.86,229.01,229.07,55262.0,208.3365,208.8544,208.0821,208.1366,55262.0
2018-12-06 09:55:00,229.12,229.5,228.82,228.91,52468.0,208.1821,208.5273,207.9095,207.9912,52468.0
2018-12-06 10:00:00,228.94,229.36,228.8,229.24,29403.0,208.0185,208.4001,207.8913,208.2911,29403.0
2018-12-06 10:05:00,229.26,229.78,228.96,229.47,59489.0,208.3093,208.7817,208.0367,208.5001,59489.0
2018-12-06 10:10:00,229.45,229.45,227.96,228.09,36975.0,208.4819,208.4819,207.1281,207.2462,36975.0
2018-12-06 10:15:00,228.06,228.57,228.05,228.32,27238.0,207.2189,207.6823,207.2098,207.4552,27238.0
2018-12-06 10:20:00,228.31,228.62,228.02,228.26,20711.0,207.4461,207.7278,207.1826,207.4006,20711.0
2018-12-06 10:25:00,228.16,228.62,228.0,228.39,14461.0,207.3098,207.7278,207.1644,207.5188,14461.0
2018-12-06 10:30:00,228.53,228.68,228.31,228.55,15174.0,207.646,207.7823,207.4461,207.6641,15174.0
2018-12-06 10:35:00,228.46,228.64,227.73,228.08,16279.0,207.5824,207.7459,206.9191,207.2371,16279.0
2018-12-06 10:40:00,228.2,228.2,227.54,227.79,15284.0,207.3461,207.3461,206.7464,206.9736,15284.0
2018-12-06 10:45:00,227.82,227.9,226.91,227.01,30966.0,207.0009,207.0735,206.174,206.2649,30966.0
2018-12-06 10:50:00,227.05,227.59,226.6,227.55,29367.0,206.3012,206.7919,205.8923,206.7555,29367.0
2018-12-06 10:55:00,227.54,227.77,227.33,227.58,21164.0,206.7464,206.9554,206.5556,206.7828,21164.0
2018-12-06 11:00:00,227.62,227.82,227.28,227.55,38246.0,206.8191,207.0009,206.5102,206.7555,38246.0
2018-12-06 11:05:00,227.5,227.64,227.06,227.08,22252.0,206.7101,206.8373,206.3103,206.3285,22252.0
2018-12-06 11:10:00,227.15,227.21,226.76,227.0,24491.0,206.3921,206.4466,206.0377,206.2558,24491.0
2018-12-06 11:15:00,227.01,227.54,226.95,227.51,26022.0,206.2649,206.7464,206.2104,206.7192,26022.0
2018-12-06 11:20:00,227.53,227.6,226.97,227.0,29515.0,206.7374,206.801,206.2285,206.2558,29515.0
2018-12-06 11:25:00,227.0,227.33,226.72,227.18,25051.0,206.2558,206.5556,206.0014,206.4193,25051.0
2018-12-06 11:30:00,227.11,227.84,227.11,227.71,30500.0,206.3557,207.019,206.3557,206.9009,30500.0
2018-12-06 11:35:00,227.79,228.2,227.79,228.15,21718.0,206.9736,207.3461,206.9736,207.3007,21718.0
2018-12-06 11:40:00,228.15,228.35,228.06,228.19,17690.0,207.3007,207.4824,207.2189,207.337,17690.0
2018-12-06 11:45:00,228.28,229.15,228.27,229.15,21580.0,207.4188,208.2093,207.4097,208.2093,21580.0
2018-12-06 11:50:00,229.21,230.16,229.14,229.9,30045.0,208.2638,209.127,208.2002,208.8908,30045.0
2018-12-06 11:55:00,229.86,230.45,229.77,230.42,24502.0,208.8544,209.3905,208.7727,209.3633,24502.0
2018-12-06 12:00:00,230.41,230.79,230.11,230.66,22678.0,209.3542,209.6994,209.0816,209.5813,22678.0
2018-12-06 12:05:00,230.74,230.93,230.63,230.76,15279.0,209.654,209.8267,209.5541,209.6722,15279.0
2018-12-06 12:10:00,230.73,231.1,230.59,231.1,18716.0,209.6449,209.9811,209.5177,209.9811,18716.0
2018-12-06 12:15:00,231.11,231.45,230.6,230.75,40145.0,209.9902,210.2991,209.5268,209.6631,40145.0
2018-12-06 12:20:00,230.67,231.26,230.46,231.12,19258.0,209.5904,210.1265,209.3996,209.9993,19258.0
2018-12-06 12:25:00,231.11,231.57,231.03,231.52,30783.0,209.9902,210.4082,209.9175,210.3627,30783.0
2018-12-06 12:30:00,231.45,232.2,231.45,231.8,36892.0,210.2991,210.9806,210.2991,210.6171,36892.0
2018-12-06 12:35:00,231.75,232.02,231.49,231.69,23116.0,210.5717,210.817,210.3355,210.5172,23116.0
2018-12-06 12:40:00,231.72,232.13,231.72,232.09,21231.0,210.5445,210.917,210.5445,210.8806,21231.0
2018-12-06 12:45:00,232.08,232.68,231.92,232.49,27943.0,210.8716,211.4167,210.7262,211.2441,27943.0
2018-12-06 12:50:00,232.46,233.0,232.29,232.92,26384.0,211.2168,211.7075,211.0624,211.6348,26384.0
2018-12-06 12:55:00,232.98,233.25,232.48,232.61,39190.0,211.6893,211.9346,211.235,211.3531,39190.0
2018-12-06 13:00:00,232.64,232.75,232.2,232.28,18879.0,211.3804,211.4803,210.9806,211.0533,18879.0
2018-12-06 13:05:00,232.39,232.41,232.01,232.06,16230.0,211.1532,211.1714,210.808,210.8534,16230.0
2018-12-06 13:10:00,232.17,232.54,232.17,232.44,15404.0,210.9533,211.2895,210.9533,211.1987,15404.0
2018-12-06 13:15:00,232.45,232.66,232.09,232.14,12253.0,211.2077,211.3986,210.8806,210.9261,12253.0
2018-12-06 13:20:00,232.19,232.2,231.84,231.96,16028.0,210.9715,210.9806,210.6535,210.7625,16028.0
2018-12-06 13:25:00,231.89,231.98,231.65,231.65,9276.0,210.6989,210.7807,210.4809,210.4809,9276.0
2018-12-06 13:30:00,231.57,231.57,231.14,231.4,18600.0,210.4082,210.4082,210.0175,210.2537,18600.0
2018-12-06 13:35:00,231.41,231.79,231.23,231.57,20065.0,210.2628,210.6081,210.0992,210.4082,20065.0
2018-12-06 13:40:00,231.53,232.07,231.52,231.8,20541.0,210.3718,210.8625,210.3627,210.6171,20541.0
2018-12-06 13:45:00,231.88,232.72,231.88,232.69,30893.0,210.6898,211.4531,210.6898,211.4258,30893.0
2018-12-06 13:50:00,232.66,233.37,232.62,233.37,27682.0,211.3986,212.0437,211.3622,212.0437,27682.0
2018-12-06 13:55:00,233.32,233.68,233.2,233.68,15978.0,211.9982,212.3253,211.8892,212.3253,15978.0
2018-12-06 14:00:00,233.62,233.86,233.35,233.42,21003.0,212.2708,212.4889,212.0255,212.0891,21003.0
2018-12-06 14:05:00,233.45,233.45,233.04,233.18,20091.0,212.1164,212.1164,211.7438,211.871,20091.0
2018-12-06 14:10:00,233.16,233.16,232.7,233.07,22781.0,211.8529,211.8529,211.4349,211.7711,22781.0
2018-12-06 14:15:00,233.01,233.26,232.27,232.34,18350.0,211.7166,211.9437,211.0442,211.1078,18350.0
2018-12-06 14:20:00,232.45,232.65,231.88,232.08,18476.0,211.2077,211.3895,210.6898,210.8716,18476.0
2018-12-06 14:25:00,232.23,232.66,232.22,232.61,14656.0,211.0079,211.3986,210.9988,211.3531,14656.0
2018-12-06 14:30:00,232.58,232.67,232.2,232.45,20479.0,211.3259,211.4076,210.9806,211.2077,20479.0
2018-12-06 14:35:00,232.42,232.67,232.15,232.29,10537.0,211.1805,211.4076,210.9352,211.0624,10537.0
2018-12-06 14:40:00,232.3,232.83,232.2,232.23,18464.0,211.0715,211.553,210.9806,211.0079,18464.0
2018-12-06 14:45:00,232.21,232.38,231.75,232.08,25192.0,210.9897,211.1441,210.5717,210.8716,25192.0
2018-12-06 14:50:00,232.08,232.95,232.08,232.89,18532.0,210.8716,211.6621,210.8716,211.6075,18532.0
2018-12-06 14:55:00,232.84,233.1,232.56,232.56,21499.0,211.5621,211.7983,211.3077,211.3077,21499.0
2018-12-06 15:00:00,232.65,233.36,232.65,232.72,26202.0,211.3895,212.0346,211.3895,211.4531,26202.0
2018-12-06 15:05:00,232.69,232.9,232.45,232.87,29662.0,211.4258,211.6166,211.2077,211.5894,29662.0
2018-12-06 15:10:00,232.85,233.07,232.62,232.64,21558.0,211.5712,211.7711,211.3622,211.3804,21558.0
2018-12-06 15:15:00,232.62,232.97,232.41,232.91,21659.0,211.3622,211.6802,211.1714,211.6257,21659.0
2018-12-06 15:20:00,232.9,232.9,232.36,232.45,24383.0,211.6166,211.6166,211.126,211.2077,24383.0
2018-12-06 15:25:00,232.42,232.66,232.21,232.37,34909.0,211.1805,211.3986,210.9897,211.1351,34909.0
2018-12-06 15:30:00,232.32,233.11,232.3,232.69,47046.0,211.0896,211.8074,211.0715,211.4258,47046.0
2018-12-06 15:35:00,232.69,232.96,232.68,232.79,43846.0,211.4258,211.6711,211.4167,211.5167,43846.0
2018-12-06 15:40:00,232.79,232.81,232.06,232.43,152943.0,211.5167,211.5349,210.8534,211.1896,152943.0
2018-12-06 15:45:00,232.43,232.96,232.15,232.92,115643.0,211.1896,211.6711,210.9352,211.6348,115643.0
2018-12-06 15:50:00,232.92,233.19,232.76,233.19,60050.0,211.6348,211.8801,211.4894,211.8801,60050.0
2018-12-06 15:55:00,233.21,233.28,232.9,233.19,145260.0,211.8983,211.9619,211.6166,211.8801,145260.0
2018-12-07 09:30:00,233.15,233.81,231.86,232.27,57923.0,211.8438,212.4435,210.6717,211.0442,57923.0
2018-12-07 09:35:00,232.3,232.45,231.57,232.11,34716.0,211.0715,211.2077,210.4082,210.8988,34716.0
2018-12-07 09:40:00,232.12,232.23,231.4,231.4,19805.0,210.9079,211.0079,210.2537,210.2537,19805.0
2018-12-07 09:45:00,231.49,231.63,231.22,231.35,29108.0,210.3355,210.4627,210.0902,210.2083,29108.0
2018-12-07 09:50:00,231.24,231.86,231.24,231.86,14336.0,210.1083,210.6717,210.1083,210.6717,14336.0
2018-12-07 09:55:00,231.72,232.57,231.71,232.57,14290.0,210.5445,211.3168,210.5354,211.3168,14290.0
2018-12-07 10:00:00,232.67,232.75,232.28,232.67,17162.0,211.4076,211.4803,211.0533,211.4076,17162.0
2018-12-07 10:05:00,232.76,232.76,232.34,232.58,17290.0,211.4894,211.4894,211.1078,211.3259,17290.0
2018-12-07 10:10:00,232.52,232.52,231.39,231.4,18557.0,211.2714,211.2714,210.2446,210.2537,18557.0
2018-12-07 10:15:00,231.34,231.35,230.43,230.75,21686.0,210.1992,210.2083,209.3723,209.6631,21686.0
2018-12-07 10:20:00,230.76,231.07,230.13,230.18,15732.0,209.6722,209.9539,209.0998,209.1452,15732.0
2018-12-07 10:25:00,230.12,230.55,229.73,230.53,30162.0,209.0907,209.4814,208.7363,209.4632,30162.0
2018-12-07 10:30:00,230.54,230.83,230.3,230.42,14585.0,209.4723,209.7358,209.2542,209.3633,14585.0
2018-12-07 10:35:00,230.3,230.35,229.48,229.93,23944.0,209.2542,209.2997,208.5092,208.918,23944.0
2018-12-07 10:40:00,229.88,230.54,229.68,230.51,9624.0,208.8726,209.4723,208.6909,209.445,9624.0
2018-12-07 10:45:00,230.46,230.61,230.01,230.01,12258.0,209.3996,209.5359,208.9907,208.9907,12258.0
2018-12-07 10:50:00,230.0,230.4,229.8,230.29,11044.0,208.9816,209.3451,208.7999,209.2451,11044.0
2018-12-07 10:55:00,230.32,230.52,230.23,230.39,8358.0,209.2724,209.4541,209.1906,209.336,8358.0
2018-12-07 11:00:00,230.42,230.43,229.75,229.91,17621.0,209.3633,209.3723,208.7545,208.8999,17621.0
2018-12-07 11:05:00,229.92,229.93,229.4,229.56,14459.0,208.909,208.918,208.4365,208.5818,14459.0
2018-12-07 11:10:00,229.54,229.89,228.9,228.97,12488.0,208.5637,208.8817,207.9822,208.0458,12488.0
2018-12-07 11:15:00,228.86,229.03,228.64,228.73,14838.0,207.9458,208.1003,207.7459,207.8277,14838.0
2018-12-07 11:20:00,228.63,228.7,228.03,228.37,17777.0,207.7368,207.8004,207.1917,207.5006,17777.0
2018-12-07 11:25:00,228.33,228.65,228.01,228.49,16791.0,207.4643,207.755,207.1735,207.6096,16791.0
2018-12-07 11:30:00,228.5,229.09,228.26,228.79,15434.0,207.6187,208.1548,207.4006,207.8822,15434.0
2018-12-07 11:35:00,228.78,229.05,228.59,228.78,14009.0,207.8731,208.1185,207.7005,207.8731,14009.0
2018-12-07 11:40:00,228.88,229.15,228.59,229.15,13664.0,207.964,208.2093,207.7005,208.2093,13664.0
2018-12-07 11:45:00,229.09,229.29,229.01,229.08,7502.0,208.1548,208.3365,208.0821,208.1457,7502.0
2018-12-07 11:50:00,229.09,229.12,228.67,228.73,14456.0,208.1548,208.1821,207.7732,207.8277,14456.0
2018-12-07 11:55:00,228.79,228.88,228.33,228.34,15013.0,207.8822,207.964,207.4643,207.4733,15013.0
2018-12-07 12:00:00,228.28,228.56,228.19,228.48,8195.0,207.4188,207.6732,207.337,207.6005,8195.0
2018-12-07 12:05:00,228.46,228.58,228.22,228.44,18811.0,207.5824,207.6914,207.3643,207.5642,18811.0
2018-12-07 12:10:00,228.41,229.0,228.33,228.84,15038.0,207.5369,208.073,207.4643,207.9276,15038.0
2018-12-07 12:15:00,228.8,228.88,228.37,228.58,20287.0,207.8913,207.964,207.5006,207.6914,20287.0
2018-12-07 12:20:00,228.52,229.05,228.22,228.23,19604.0,207.6369,208.1185,207.3643,207.3734,19604.0
2018-12-07 12:25:00,228.23,228.23,227.45,227.65,29060.0,207.3734,207.3734,206.6647,206.8464,29060.0
2018-12-07 12:30:00,227.56,227.56,226.94,227.02,30238.0,206.7646,206.7646,206.2013,206.274,30238.0
2018-12-07 12:35:00,227.03,227.07,226.04,226.22,21626.0,206.2831,206.3194,205.3835,205.5471,21626.0
2018-12-07 12:40:00,226.22,226.27,225.55,226.0,28038.0,205.5471,205.5925,204.9383,205.3472,28038.0
2018-12-07 12:45:00,226.05,226.3,225.82,225.87,17008.0,205.3926,205.6198,205.1836,205.2291,17008.0
2018-12-07 12:50:00,225.91,226.27,225.9,226.27,17875.0,205.2654,205.5925,205.2563,205.5925,17875.0
2018-12-07 12:55:00,226.21,226.77,226.11,226.59,13321.0,205.538,206.0468,205.4471,205.8833,13321.0
2018-12-07 13:00:00,226.56,227.03,226.34,226.87,17019.0,205.856,206.2831,205.6561,206.1377,17019.0
2018-12-07 13:05:00,226.83,226.83,226.39,226.39,16731.0,206.1013,206.1013,205.7015,205.7015,16731.0
2018-12-07 13:10:00,226.41,226.57,226.09,226.09,15183.0,205.7197,205.8651,205.429,205.429,15183.0
2018-12-07 13:15:00,226.12,226.25,225.63,225.63,19567.0,205.4562,205.5743,205.011,205.011,19567.0
2018-12-07 13:20:00,225.66,225.92,225.27,225.85,27697.0,205.0382,205.2745,204.6839,205.2109,27697.0
2018-12-07 13:25:00,225.82,226.18,225.59,225.99,17454.0,205.1836,205.5107,204.9746,205.3381,17454.0
2018-12-07 13:30:00,226.08,226.13,225.53,225.53,17424.0,205.4199,205.4653,204.9201,204.9201,17424.0
2018-12-07 13:35:00,225.58,225.92,225.36,225.66,15515.0,204.9656,205.2745,204.7657,205.0382,15515.0
2018-12-07 13:40:00,225.62,225.75,225.5,225.57,13390.0,205.0019,205.12,204.8929,204.9565,13390.0
2018-12-07 13:45:00,225.54,226.03,225.52,225.62,17214.0,204.9292,205.3744,204.911,205.0019,17214.0
2018-12-07 13:50:00,225.54,226.19,225.39,226.15,15289.0,204.9292,205.5198,204.7929,205.4835,15289.0
2018-12-07 13:55:00,226.16,226.16,225.45,225.68,24012.0,205.4926,205.4926,204.8474,205.0564,24012.0
2018-12-07 14:00:00,225.59,225.63,224.73,224.73,36405.0,204.9746,205.011,204.1932,204.1932,36405.0
2018-12-07 14:05:00,224.73,225.02,224.55,224.68,18942.0,204.1932,204.4567,204.0297,204.1478,18942.0
2018-12-07 14:10:00,224.64,224.82,224.27,224.45,23976.0,204.1115,204.275,203.7753,203.9388,23976.0
2018-12-07 14:15:00,224.45,225.15,224.45,225.07,19608.0,203.9388,204.5749,203.9388,204.5022,19608.0
2018-12-07 14:20:00,225.11,225.43,224.57,224.59,30714.0,204.5385,204.8293,204.0479,204.066,30714.0
2018-12-07 14:25:00,224.61,224.93,224.61,224.83,27044.0,204.0842,204.375,204.0842,204.2841,27044.0
2018-12-07 14:30:00,224.91,225.21,224.7,225.06,19690.0,204.3568,204.6294,204.166,204.4931,19690.0
2018-12-07 14:35:00,225.0,225.13,224.82,224.9,12012.0,204.4386,204.5567,204.275,204.3477,12012.0
2018-12-07 14:40:00,224.84,224.88,224.38,224.45,22487.0,204.2932,204.3295,203.8752,203.9388,22487.0
2018-12-07 14:45:00,224.43,225.04,224.14,224.85,18493.0,203.9207,204.4749,203.6572,204.3023,18493.0
2018-12-07 14:50:00,224.9,225.26,224.18,224.19,20665.0,204.3477,204.6748,203.6935,203.7026,20665.0
2018-12-07 14:55:00,224.21,224.31,223.26,223.42,34824.0,203.7208,203.8116,202.8576,203.0029,34824.0
2018-12-07 15:00:00,223.42,223.79,223.06,223.06,23640.0,203.0029,203.3391,202.6758,202.6758,23640.0
2018-12-07 15:05:00,223.11,223.99,223.03,223.99,24660.0,202.7213,203.5209,202.6486,203.5209,24660.0
2018-12-07 15:10:00,224.01,224.3,223.63,223.64,29904.0,203.539,203.8025,203.1938,203.2028,29904.0
2018-12-07 15:15:00,223.6,223.95,223.35,223.73,32791.0,203.1665,203.4845,202.9393,203.2846,32791.0
2018-12-07 15:20:00,223.74,224.07,223.5,223.62,33625.0,203.2937,203.5935,203.0756,203.1847,33625.0
2018-12-07 15:25:00,223.66,224.36,223.3,224.2,20864.0,203.221,203.857,202.8939,203.7117,20864.0
2018-12-07 15:30:00,224.18,225.44,224.03,225.28,40940.0,203.6935,204.8384,203.5572,204.693,40940.0
2018-12-07 15:35:00,225.24,225.68,224.79,224.85,28774.0,204.6566,205.0564,204.2478,204.3023,28774.0
2018-12-07 15:40:00,224.84,225.27,224.64,224.97,31035.0,204.2932,204.6839,204.1115,204.4113,31035.0
2018-12-07 15:45:00,225.03,225.03,224.37,224.39,41293.0,204.4658,204.4658,203.8661,203.8843,41293.0
2018-12-07 15:50:00,224.39,225.05,224.39,224.7,47846.0,203.8843,204.484,203.8843,204.166,47846.0
2018-12-07 15:55:00,224.73,225.14,224.7,224.86,167397.0,204.1932,204.5658,204.166,204.3114,167397.0
2018-12-10 09:30:00,224.54,225.2,224.0,224.28,56832.0,204.0206,204.6203,203.5299,203.7844,56832.0
2018-12-10 09:35:00,224.14,224.37,222.96,222.98,23583.0,203.6572,203.8661,202.585,202.6032,23583.0
2018-12-10 09:40:00,222.96,223.34,222.29,223.06,21246.0,202.585,202.9303,201.9762,202.6758,21246.0
2018-12-10 09:45:00,223.15,223.2,221.69,221.92,28548.0,202.7576,202.8031,201.431,201.64,28548.0
2018-12-10 09:50:00,221.96,222.0,220.65,221.12,33495.0,201.6764,201.7127,200.4861,200.9131,33495.0
2018-12-10 09:55:00,221.23,221.37,220.44,220.56,45410.0,201.0131,201.1403,200.2953,200.4043,45410.0
2018-12-10 10:00:00,220.53,221.68,220.53,221.66,18982.0,200.377,201.422,200.377,201.4038,18982.0
2018-12-10 10:05:00,221.61,222.17,221.5,221.95,15391.0,201.3584,201.8672,201.2584,201.6673,15391.0
2018-12-10 10:10:00,221.93,222.25,221.43,222.25,17438.0,201.6491,201.9399,201.1948,201.9399,17438.0
2018-12-10 10:15:00,222.17,222.64,221.99,222.64,18302.0,201.8672,202.2942,201.7036,202.2942,18302.0
2018-12-10 10:20:00,222.65,222.88,222.46,222.64,10109.0,202.3033,202.5123,202.1307,202.2942,10109.0
2018-12-10 10:25:00,222.64,222.71,222.18,222.56,15407.0,202.2942,202.3578,201.8763,202.2215,15407.0
2018-12-10 10:30:00,222.49,222.73,221.7,221.91,18016.0,202.1579,202.376,201.4401,201.6309,18016.0
2018-12-10 10:35:00,221.91,222.12,221.64,221.67,11520.0,201.6309,201.8217,201.3856,201.4129,11520.0
2018-12-10 10:40:00,221.66,221.9,221.55,221.71,11391.0,201.4038,201.6219,201.3038,201.4492,11391.0
2018-12-10 10:45:00,221.55,222.05,221.44,221.44,17760.0,201.3038,201.7581,201.2039,201.2039,17760.0
2018-12-10 10:50:00,221.45,221.48,220.39,220.55,23108.0,201.213,201.2402,200.2498,200.3952,23108.0
2018-12-10 10:55:00,220.5,221.02,220.18,220.31,20527.0,200.3498,200.8223,200.059,200.1772,20527.0
2018-12-10 11:00:00,220.51,220.51,219.11,219.31,32823.0,200.3589,200.3589,199.0868,199.2685,32823.0
2018-12-10 11:05:00,219.35,220.29,219.17,220.01,15865.0,199.3049,200.159,199.1413,199.9046,15865.0
2018-12-10 11:10:00,219.95,220.32,219.68,220.32,14726.0,199.8501,200.1862,199.6047,200.1862,14726.0
2018-12-10 11:15:00,220.25,220.34,219.89,220.34,13775.0,200.1226,200.2044,199.7955,200.2044,13775.0
2018-12-10 11:20:00,220.26,220.55,220.06,220.06,11255.0,200.1317,200.3952,199.95,199.95,11255.0
2018-12-10 11:25:00,220.02,220.51,220.02,220.26,15565.0,199.9137,200.3589,199.9137,200.1317,15565.0
2018-12-10 11:30:00,220.52,220.75,220.26,220.27,12144.0,200.368,200.5769,200.1317,200.1408,12144.0
2018-12-10 11:35:00,220.37,221.19,220.17,221.11,7599.0,200.2317,200.9767,200.0499,200.904,7599.0
2018-12-10 11:40:00,221.17,221.56,220.9,221.45,12507.0,200.9586,201.3129,200.7132,201.213,12507.0
2018-12-10 11:45:00,221.48,221.97,221.34,221.6,8932.0,201.2402,201.6855,201.113,201.3493,8932.0
2018-12-10 11:50:00,221.65,221.98,221.5,221.61,8692.0,201.3947,201.6945,201.2584,201.3584,8692.0
2018-12-10 11:55:00,221.61,221.82,221.12,221.24,9832.0,201.3584,201.5492,200.9131,201.0222,9832.0
2018-12-10 12:00:00,221.18,221.33,220.81,220.95,12428.0,200.9676,201.1039,200.6315,200.7587,12428.0
2018-12-10 12:05:00,221.05,221.39,220.82,221.11,9540.0,200.8495,201.1585,200.6405,200.904,9540.0
2018-12-10 12:10:00,221.21,221.74,220.93,221.62,9380.0,200.9949,201.4765,200.7405,201.3674,9380.0
2018-12-10 12:15:00,221.71,221.88,220.94,220.94,14938.0,201.4492,201.6037,200.7496,200.7496,14938.0
2018-12-10 12:20:00,220.91,221.04,220.84,221.04,6636.0,200.7223,200.8404,200.6587,200.8404,6636.0
2018-12-10 12:25:00,221.09,221.42,221.09,221.29,6747.0,200.8859,201.1857,200.8859,201.0676,6747.0
2018-12-10 12:30:00,221.19,221.8,221.16,221.78,6925.0,200.9767,201.531,200.9495,201.5128,6925.0
2018-12-10 12:35:00,221.89,222.87,221.85,222.48,16091.0,201.6128,202.5032,201.5764,202.1488,16091.0
2018-12-10 12:40:00,222.55,223.19,222.54,222.92,16543.0,202.2125,202.794,202.2034,202.5486,16543.0
2018-12-10 12:45:00,222.89,223.42,222.68,223.34,12049.0,202.5214,203.0029,202.3306,202.9303,12049.0
2018-12-10 12:50:00,223.33,223.43,222.9,223.37,15117.0,202.9212,203.012,202.5305,202.9575,15117.0
2018-12-10 12:55:00,223.35,223.38,222.65,222.68,7710.0,202.9393,202.9666,202.3033,202.3306,7710.0
2018-12-10 13:00:00,222.77,222.8,222.56,222.59,8953.0,202.4123,202.4396,202.2215,202.2488,8953.0
2018-12-10 13:05:00,222.49,223.05,222.49,222.69,7020.0,202.1579,202.6668,202.1579,202.3397,7020.0
2018-12-10 13:10:00,222.72,223.38,222.54,223.22,9917.0,202.3669,202.9666,202.2034,202.8212,9917.0
2018-12-10 13:15:00,223.31,223.46,223.04,223.3,10232.0,202.903,203.0393,202.6577,202.8939,10232.0
2018-12-10 13:20:00,223.35,223.49,222.53,222.74,10573.0,202.9393,203.0666,202.1943,202.3851,10573.0
2018-12-10 13:25:00,222.74,222.91,222.62,222.8,5616.0,202.3851,202.5396,202.2761,202.4396,5616.0
2018-12-10 13:30:00,222.77,223.65,222.65,223.61,10662.0,202.4123,203.2119,202.3033,203.1756,10662.0
2018-12-10 13:35:00,223.65,223.98,223.57,223.57,6397.0,203.2119,203.5118,203.1392,203.1392,6397.0
2018-12-10 13:40:00,223.66,223.9,223.37,223.39,10690.0,203.221,203.4391,202.9575,202.9757,10690.0
2018-12-10 13:45:00,223.48,223.67,223.33,223.56,18457.0,203.0575,203.2301,202.9212,203.1302,18457.0
2018-12-10 13:50:00,223.6,224.2,223.51,223.87,11022.0,203.1665,203.7117,203.0847,203.4118,11022.0
2018-12-10 13:55:00,224.05,224.12,223.69,223.73,7448.0,203.5754,203.639,203.2483,203.2846,7448.0
2018-12-10 14:00:00,223.76,224.13,223.75,223.93,11231.0,203.3119,203.6481,203.3028,203.4663,11231.0
2018-12-10 14:05:00,223.9,224.29,223.89,224.01,14352.0,203.4391,203.7934,203.43,203.539,14352.0
2018-12-10 14:10:00,223.88,224.18,223.71,223.77,9232.0,203.4209,203.6935,203.2664,203.321,9232.0
2018-12-10 14:15:00,223.86,223.88,223.4,223.5,9305.0,203.4027,203.4209,202.9848,203.0756,9305.0
2018-12-10 14:20:00,223.54,223.88,223.14,223.67,11751.0,203.112,203.4209,202.7485,203.2301,11751.0
2018-12-10 14:25:00,223.7,224.29,223.7,224.0,8955.0,203.2574,203.7934,203.2574,203.5299,8955.0
2018-12-10 14:30:00,224.03,224.73,223.98,224.73,10164.0,203.5572,204.1932,203.5118,204.1932,10164.0
2018-12-10 14:35:00,224.68,224.97,224.52,224.53,7407.0,204.1478,204.4113,204.0024,204.0115,7407.0
2018-12-10 14:40:00,224.58,224.79,224.47,224.79,7167.0,204.0569,204.2478,203.957,204.2478,7167.0
2018-12-10 14:45:00,224.81,224.83,224.35,224.58,14823.0,204.2659,204.2841,203.848,204.0569,14823.0
2018-12-10 14:50:00,224.57,224.93,224.4,224.47,6746.0,204.0479,204.375,203.8934,203.957,6746.0
2018-12-10 14:55:00,224.48,224.8,223.75,223.86,8150.0,203.9661,204.2568,203.3028,203.4027,8150.0
2018-12-10 15:00:00,223.77,223.97,223.69,223.84,8287.0,203.321,203.5027,203.2483,203.3846,8287.0
2018-12-10 15:05:00,223.81,224.05,223.78,224.03,10143.0,203.3573,203.5754,203.3301,203.5572,10143.0
2018-12-10 15:10:00,223.92,224.01,223.64,223.7,9900.0,203.4573,203.539,203.2028,203.2574,9900.0
2018-12-10 15:15:00,223.7,223.7,223.18,223.34,11174.0,203.2574,203.2574,202.7849,202.9303,11174.0
2018-12-10 15:20:00,223.41,223.8,223.41,223.66,10890.0,202.9939,203.3482,202.9939,203.221,10890.0
2018-12-10 15:25:00,223.71,224.05,223.71,224.04,11414.0,203.2664,203.5754,203.2664,203.5663,11414.0
2018-12-10 15:30:00,224.08,224.77,224.05,224.67,13283.0,203.6026,204.2296,203.5754,204.1387,13283.0
2018-12-10 15:35:00,224.75,224.91,224.5,224.56,23467.0,204.2114,204.3568,203.9843,204.0388,23467.0
2018-12-10 15:40:00,224.56,224.65,224.2,224.3,15824.0,204.0388,204.1205,203.7117,203.8025,15824.0
2018-12-10 15:45:00,224.24,224.36,224.01,224.12,21050.0,203.748,203.857,203.539,203.639,21050.0
2018-12-10 15:50:00,224.11,224.38,224.09,224.34,30233.0,203.6299,203.8752,203.6117,203.8389,30233.0
2018-12-10 15:55:00,224.32,224.4,222.64,222.66,308400.0,203.8207,203.8934,202.2942,202.3124,308400.0
2018-12-11 09:30:00,225.12,225.41,224.42,224.69,48239.0,204.5476,204.8111,203.9116,204.1569,48239.0
2018-12-11 09:35:00,224.82,225.89,224.82,225.78,24319.0,204.275,205.2472,204.275,205.1473,24319.0
2018-12-11 09:40:00,225.75,226.18,225.47,226.09,23179.0,205.12,205.5107,204.8656,205.429,23179.0
2018-12-11 09:45:00,226.12,226.12,225.15,225.39,18017.0,205.4562,205.4562,204.5749,204.7929,18017.0
2018-12-11 09:50:00,225.44,225.66,225.09,225.34,17439.0,204.8384,205.0382,204.5203,204.7475,17439.0
2018-12-11 09:55:00,225.35,225.67,224.88,225.34,22321.0,204.7566,205.0473,204.3295,204.7475,22321.0
2018-12-11 10:00:00,225.34,226.0,225.09,225.85,25105.0,204.7475,205.3472,204.5203,205.2109,25105.0
2018-12-11 10:05:00,225.87,226.18,225.75,225.91,24531.0,205.2291,205.5107,205.12,205.2654,24531.0
2018-12-11 10:10:00,225.87,225.94,225.14,225.27,29315.0,205.2291,205.2927,204.5658,204.6839,29315.0
2018-12-11 10:15:00,225.32,225.57,224.96,225.44,15909.0,204.7293,204.9565,204.4022,204.8384,15909.0
2018-12-11 10:20:00,225.52,226.3,225.52,226.2,21733.0,204.911,205.6198,204.911,205.5289,21733.0
2018-12-11 10:25:00,226.1,226.41,225.92,226.31,32620.0,205.438,205.7197,205.2745,205.6288,32620.0
2018-12-11 10:30:00,226.35,226.55,225.9,226.4,23170.0,205.6652,205.8469,205.2563,205.7106,23170.0
2018-12-11 10:35:00,226.44,226.8,225.95,226.8,19304.0,205.747,206.0741,205.3017,206.0741,19304.0
2018-12-11 10:40:00,226.82,227.02,226.54,226.86,18562.0,206.0922,206.274,205.8378,206.1286,18562.0
2018-12-11 10:45:00,226.86,226.99,225.88,226.02,23219.0,206.1286,206.2467,205.2381,205.3653,23219.0
2018-12-11 10:50:00,225.97,226.0,225.64,225.79,16988.0,205.3199,205.3472,205.0201,205.1564,16988.0
2018-12-11 10:55:00,225.69,225.73,225.13,225.49,19122.0,205.0655,205.1019,204.5567,204.8838,19122.0
2018-12-11 11:00:00,225.47,225.5,224.89,225.47,17548.0,204.8656,204.8929,204.3386,204.8656,17548.0
2018-12-11 11:05:00,225.39,225.71,225.21,225.61,11852.0,204.7929,205.0837,204.6294,204.9928,11852.0
2018-12-11 11:10:00,225.62,225.94,225.42,225.56,9363.0,205.0019,205.2927,204.8202,204.9474,9363.0
2018-12-11 11:15:00,225.48,225.86,225.25,225.84,11179.0,204.8747,205.22,204.6657,205.2018,11179.0
2018-12-11 11:20:00,225.85,226.04,225.62,226.04,13419.0,205.2109,205.3835,205.0019,205.3835,13419.0
2018-12-11 11:25:00,225.99,226.13,225.7,225.9,8387.0,205.3381,205.4653,205.0746,205.2563,8387.0
2018-12-11 11:30:00,225.89,226.05,225.67,225.92,13693.0,205.2472,205.3926,205.0473,205.2745,13693.0
2018-12-11 11:35:00,225.9,226.37,225.87,226.29,15556.0,205.2563,205.6834,205.2291,205.6107,15556.0
2018-12-11 11:40:00,226.15,226.41,225.85,226.3,14382.0,205.4835,205.7197,205.2109,205.6198,14382.0
2018-12-11 11:45:00,226.17,226.54,226.04,226.51,10900.0,205.5016,205.8378,205.3835,205.8106,10900.0
2018-12-11 11:50:00,226.5,226.79,226.29,226.75,12612.0,205.8015,206.065,205.6107,206.0286,12612.0
2018-12-11 11:55:00,226.77,227.0,226.43,226.84,26817.0,206.0468,206.2558,205.7379,206.1104,26817.0
2018-12-11 12:00:00,226.79,226.79,226.03,226.03,31498.0,206.065,206.065,205.3744,205.3744,31498.0
2018-12-11 12:05:00,226.14,226.2,225.39,225.6,15928.0,205.4744,205.5289,204.7929,204.9837,15928.0
2018-12-11 12:10:00,225.64,225.73,225.3,225.59,10280.0,205.0201,205.1019,204.7111,204.9746,10280.0
2018-12-11 12:15:00,225.58,225.82,225.35,225.69,19445.0,204.9656,205.1836,204.7566,205.0655,19445.0
2018-12-11 12:20:00,225.63,226.31,225.55,226.09,14213.0,205.011,205.6288,204.9383,205.429,14213.0
2018-12-11 12:25:00,226.08,226.14,225.84,225.84,13011.0,205.4199,205.4744,205.2018,205.2018,13011.0
2018-12-11 12:30:00,225.86,226.08,225.51,225.72,8717.0,205.22,205.4199,204.902,205.0928,8717.0
2018-12-11 12:35:00,225.67,225.94,225.63,225.82,9805.0,205.0473,205.2927,205.011,205.1836,9805.0
2018-12-11 12:40:00,225.88,226.37,225.83,226.36,11600.0,205.2381,205.6834,205.1927,205.6743,11600.0
2018-12-11 12:45:00,226.42,226.43,225.9,226.12,8247.0,205.7288,205.7379,205.2563,205.4562,8247.0
2018-12-11 12:50:00,226.13,226.2,225.65,225.76,21485.0,205.4653,205.5289,205.0292,205.1291,21485.0
2018-12-11 12:55:00,225.8,225.97,225.62,225.78,8739.0,205.1655,205.3199,205.0019,205.1473,8739.0
2018-12-11 13:00:00,225.73,225.85,225.49,225.55,9200.0,205.1019,205.2109,204.8838,204.9383,9200.0
2018-12-11 13:05:00,225.55,225.74,225.29,225.52,8422.0,204.9383,205.1109,204.7021,204.911,8422.0
2018-12-11 13:10:00,225.48,225.56,225.12,225.23,9332.0,204.8747,204.9474,204.5476,204.6475,9332.0
2018-12-11 13:15:00,225.23,225.77,225.18,225.76,11822.0,204.6475,205.1382,204.6021,205.1291,11822.0
2018-12-11 13:20:00,225.73,226.0,225.66,225.73,13968.0,205.1019,205.3472,205.0382,205.1019,13968.0
2018-12-11 13:25:00,225.72,225.72,225.42,225.59,13428.0,205.0928,205.0928,204.8202,204.9746,13428.0
2018-12-11 13:30:00,225.61,225.61,225.22,225.42,8275.0,204.9928,204.9928,204.6385,204.8202,8275.0
2018-12-11 13:35:00,225.44,225.92,225.44,225.85,7850.0,204.8384,205.2745,204.8384,205.2109,7850.0
2018-12-11 13:40:00,225.82,225.83,224.69,224.75,14574.0,205.1836,205.1927,204.1569,204.2114,14574.0
2018-12-11 13:45:00,224.73,224.82,224.41,224.58,14609.0,204.1932,204.275,203.9025,204.0569,14609.0
2018-12-11 13:50:00,224.59,224.83,224.13,224.33,7616.0,204.066,204.2841,203.6481,203.8298,7616.0
2018-12-11 13:55:00,224.39,224.6,224.23,224.26,6069.0,203.8843,204.0751,203.7389,203.7662,6069.0
2018-12-11 14:00:00,224.21,224.71,224.1,224.4,8904.0,203.7208,204.1751,203.6208,203.8934,8904.0
2018-12-11 14:05:00,224.43,224.51,224.0,224.0,9329.0,203.9207,203.9933,203.5299,203.5299,9329.0
2018-12-11 14:10:00,224.11,224.43,224.02,224.33,7289.0,203.6299,203.9207,203.5481,203.8298,7289.0
2018-12-11 14:15:00,224.27,224.8,224.06,224.74,9579.0,203.7753,204.2568,203.5845,204.2023,9579.0
2018-12-11 14:20:00,224.69,224.87,224.5,224.76,12549.0,204.1569,204.3204,203.9843,204.2205,12549.0
2018-12-11 14:25:00,224.8,225.61,224.77,225.6,17742.0,204.2568,204.9928,204.2296,204.9837,17742.0
2018-12-11 14:30:00,225.56,225.94,225.51,225.76,11660.0,204.9474,205.2927,204.902,205.1291,11660.0
2018-12-11 14:35:00,225.74,225.9,225.62,225.66,8707.0,205.1109,205.2563,205.0019,205.0382,8707.0
2018-12-11 14:40:00,225.71,226.18,225.68,226.02,12780.0,205.0837,205.5107,205.0564,205.3653,12780.0
2018-12-11 14:45:00,225.91,226.44,225.91,226.05,11382.0,205.2654,205.747,205.2654,205.3926,11382.0
2018-12-11 14:50:00,226.05,226.47,225.92,226.23,12686.0,205.3926,205.7742,205.2745,205.5562,12686.0
2018-12-11 14:55:00,226.23,226.39,225.9,226.1,10390.0,205.5562,205.7015,205.2563,205.438,10390.0
2018-12-11 15:00:00,226.13,226.19,225.53,225.87,13197.0,205.4653,205.5198,204.9201,205.2291,13197.0
2018-12-11 15:05:00,226.0,226.3,225.7,226.16,16500.0,205.3472,205.6198,205.0746,205.4926,16500.0
2018-12-11 15:10:00,226.18,227.21,226.18,226.96,23168.0,205.5107,206.4466,205.5107,206.2194,23168.0
2018-12-11 15:15:00,226.92,227.21,226.91,227.05,15936.0,206.1831,206.4466,206.174,206.3012,15936.0
2018-12-11 15:20:00,226.97,227.12,226.9,227.03,28577.0,206.2285,206.3648,206.1649,206.2831,28577.0
2018-12-11 15:25:00,227.02,227.08,226.57,226.64,22766.0,206.274,206.3285,205.8651,205.9287,22766.0
2018-12-11 15:30:00,226.61,227.25,226.54,226.97,22300.0,205.9014,206.4829,205.8378,206.2285,22300.0
2018-12-11 15:35:00,227.0,227.05,226.57,226.72,27253.0,206.2558,206.3012,205.8651,206.0014,27253.0
2018-12-11 15:40:00,226.7,226.75,226.44,226.52,52148.0,205.9832,206.0286,205.747,205.8197,52148.0
2018-12-11 15:45:00,226.48,226.54,226.2,226.26,46458.0,205.7833,205.8378,205.5289,205.5834,46458.0
2018-12-11 15:50:00,226.26,226.66,226.21,226.52,84879.0,205.5834,205.9469,205.538,205.8197,84879.0
2018-12-11 15:55:00,226.49,226.58,226.24,226.54,217328.0,205.7924,205.8742,205.5652,205.8378,217328.0
2018-12-12 09:30:00,228.35,229.12,227.07,227.18,53495.0,207.4824,208.1821,206.3194,206.4193,53495.0
2018-12-12 09:35:00,227.37,228.28,227.27,228.22,79059.0,206.592,207.4188,206.5011,207.3643,79059.0
2018-12-12 09:40:00,228.16,228.17,227.81,228.07,15641.0,207.3098,207.3189,206.9918,207.228,15641.0
2018-12-12 09:45:00,228.03,228.66,228.0,228.2,26735.0,207.1917,207.7641,207.1644,207.3461,26735.0
2018-12-12 09:50:00,228.19,228.38,227.62,228.34,29394.0,207.337,207.5097,206.8191,207.4733,29394.0
2018-12-12 09:55:00,228.28,228.99,228.2,228.82,65277.0,207.4188,208.0639,207.3461,207.9095,65277.0
2018-12-12 10:00:00,228.89,229.14,228.8,228.92,59749.0,207.9731,208.2002,207.8913,208.0003,59749.0
2018-12-12 10:05:00,228.92,229.12,228.42,228.52,30129.0,208.0003,208.1821,207.546,207.6369,30129.0
2018-12-12 10:10:00,228.54,228.8,228.26,228.34,15203.0,207.6551,207.8913,207.4006,207.4733,15203.0
2018-12-12 10:15:00,228.22,228.34,227.65,228.3,19296.0,207.3643,207.4733,206.8464,207.437,19296.0
2018-12-12 10:20:00,228.26,228.47,228.0,228.12,11989.0,207.4006,207.5915,207.1644,207.2734,11989.0
2018-12-12 10:25:00,228.12,228.44,228.04,228.21,12627.0,207.2734,207.5642,207.2008,207.3552,12627.0
2018-12-12 10:30:00,228.21,228.41,228.08,228.37,8246.0,207.3552,207.5369,207.2371,207.5006,8246.0
2018-12-12 10:35:00,228.38,228.62,228.06,228.11,11551.0,207.5097,207.7278,207.2189,207.2644,11551.0
2018-12-12 10:40:00,228.1,228.44,228.09,228.32,8086.0,207.2553,207.5642,207.2462,207.4552,8086.0
2018-12-12 10:45:00,228.26,228.42,228.08,228.2,8843.0,207.4006,207.546,207.2371,207.3461,8843.0
2018-12-12 10:50:00,228.23,228.47,228.05,228.18,23891.0,207.3734,207.5915,207.2098,207.328,23891.0
2018-12-12 10:55:00,228.23,228.83,228.02,228.81,43856.0,207.3734,207.9186,207.1826,207.9004,43856.0
2018-12-12 11:00:00,228.81,229.2,228.57,229.03,19362.0,207.9004,208.2547,207.6823,208.1003,19362.0
2018-12-12 11:05:00,229.01,229.33,228.8,229.22,38541.0,208.0821,208.3729,207.8913,208.2729,38541.0
2018-12-12 11:10:00,229.19,229.22,228.68,228.8,42346.0,208.2457,208.2729,207.7823,207.8913,42346.0
2018-12-12 11:15:00,228.76,228.85,228.26,228.36,18833.0,207.855,207.9367,207.4006,207.4915,18833.0
2018-12-12 11:20:00,228.41,228.41,228.02,228.36,21521.0,207.5369,207.5369,207.1826,207.4915,21521.0
2018-12-12 11:25:00,228.31,228.59,228.01,228.28,20502.0,207.4461,207.7005,207.1735,207.4188,20502.0
2018-12-12 11:30:00,228.28,228.83,228.19,228.67,23034.0,207.4188,207.9186,207.337,207.7732,23034.0
2018-12-12 11:35:00,228.64,228.75,228.38,228.75,16139.0,207.7459,207.8459,207.5097,207.8459,16139.0
2018-12-12 11:40:00,228.63,229.0,228.6,228.95,14738.0,207.7368,208.073,207.7096,208.0276,14738.0
2018-12-12 11:45:00,228.95,229.39,228.95,229.33,33179.0,208.0276,208.4274,208.0276,208.3729,33179.0
2018-12-12 11:50:00,229.3,229.44,229.12,229.25,49206.0,208.3456,208.4728,208.1821,208.3002,49206.0
2018-12-12 11:55:00,229.25,229.65,229.05,229.62,31069.0,208.3002,208.6636,208.1185,208.6364,31069.0
2018-12-12 12:00:00,229.66,229.79,229.46,229.46,16152.0,208.6727,208.7908,208.491,208.491,16152.0
2018-12-12 12:05:00,229.41,229.66,229.26,229.38,42448.0,208.4456,208.6727,208.3093,208.4183,42448.0
2018-12-12 12:10:00,229.39,229.48,229.33,229.41,11789.0,208.4274,208.5092,208.3729,208.4456,11789.0
2018-12-12 12:15:00,229.4,229.73,229.33,229.66,13424.0,208.4365,208.7363,208.3729,208.6727,13424.0
2018-12-12 12:20:00,229.62,229.75,229.39,229.63,17210.0,208.6364,208.7545,208.4274,208.6455,17210.0
2018-12-12 12:25:00,229.65,229.75,229.53,229.59,9825.0,208.6636,208.7545,208.5546,208.6091,9825.0
2018-12-12 12:30:00,229.66,229.71,229.54,229.7,7520.0,208.6727,208.7181,208.5637,208.7091,7520.0
2018-12-12 12:35:00,229.7,229.74,229.51,229.66,9605.0,208.7091,208.7454,208.5364,208.6727,9605.0
2018-12-12 12:40:00,229.7,229.74,229.59,229.68,8862.0,208.7091,208.7454,208.6091,208.6909,8862.0
2018-12-12 12:45:00,229.69,229.91,229.57,229.74,19717.0,208.7,208.8999,208.5909,208.7454,19717.0
2018-12-12 12:50:00,229.74,230.0,229.73,229.9,23616.0,208.7454,208.9816,208.7363,208.8908,23616.0
2018-12-12 12:55:00,229.9,230.19,229.89,230.19,18905.0,208.8908,209.1543,208.8817,209.1543,18905.0
2018-12-12 13:00:00,230.17,230.33,230.15,230.22,17487.0,209.1361,209.2815,209.1179,209.1815,17487.0
2018-12-12 13:05:00,230.16,230.32,229.97,229.97,11117.0,209.127,209.2724,208.9544,208.9544,11117.0
2018-12-12 13:10:00,229.97,230.43,229.96,230.36,10993.0,208.9544,209.3723,208.9453,209.3087,10993.0
2018-12-12 13:15:00,230.33,230.45,230.16,230.18,10182.0,209.2815,209.3905,209.127,209.1452,10182.0
2018-12-12 13:20:00,230.15,230.18,229.85,229.98,11340.0,209.1179,209.1452,208.8453,208.9635,11340.0
2018-12-12 13:25:00,229.96,229.96,229.77,229.86,6601.0,208.9453,208.9453,208.7727,208.8544,6601.0
2018-12-12 13:30:00,229.86,230.15,229.85,230.15,8381.0,208.8544,209.1179,208.8453,209.1179,8381.0
2018-12-12 13:35:00,230.14,230.14,229.85,229.91,5058.0,209.1088,209.1088,208.8453,208.8999,5058.0
2018-12-12 13:40:00,229.89,230.08,229.74,229.79,11387.0,208.8817,209.0543,208.7454,208.7908,11387.0
2018-12-12 13:45:00,229.71,229.88,229.67,229.69,6236.0,208.7181,208.8726,208.6818,208.7,6236.0
2018-12-12 13:50:00,229.74,229.85,229.63,229.69,7746.0,208.7454,208.8453,208.6455,208.7,7746.0
2018-12-12 13:55:00,229.66,229.94,229.63,229.82,10730.0,208.6727,208.9271,208.6455,208.8181,10730.0
2018-12-12 14:00:00,229.84,229.9,229.63,229.65,7089.0,208.8363,208.8908,208.6455,208.6636,7089.0
2018-12-12 14:05:00,229.66,229.77,229.44,229.53,9374.0,208.6727,208.7727,208.4728,208.5546,9374.0
2018-12-12 14:10:00,229.55,229.57,229.12,229.26,19596.0,208.5728,208.5909,208.1821,208.3093,19596.0
2018-12-12 14:15:00,229.22,229.65,229.19,229.65,7801.0,208.2729,208.6636,208.2457,208.6636,7801.0
2018-12-12 14:20:00,229.67,229.74,229.05,229.28,7421.0,208.6818,208.7454,208.1185,208.3274,7421.0
2018-12-12 14:25:00,229.31,229.46,228.58,228.8,12280.0,208.3547,208.491,207.6914,207.8913,12280.0
2018-12-12 14:30:00,228.84,228.9,228.26,228.5,19521.0,207.9276,207.9822,207.4006,207.6187,19521.0
2018-12-12 14:35:00,228.54,228.75,228.47,228.55,27604.0,207.6551,207.8459,207.5915,207.6641,27604.0
2018-12-12 14:40:00,228.56,228.88,228.41,228.83,26691.0,207.6732,207.964,207.5369,207.9186,26691.0
2018-12-12 14:45:00,228.79,228.98,228.62,228.97,22448.0,207.8822,208.0549,207.7278,208.0458,22448.0
2018-12-12 14:50:00,228.98,229.32,228.52,228.8,31809.0,208.0549,208.3638,207.6369,207.8913,31809.0
2018-12-12 14:55:00,228.77,228.87,228.53,228.87,11348.0,207.864,207.9549,207.646,207.9549,11348.0
2018-12-12 15:00:00,228.85,228.92,228.45,228.54,10006.0,207.9367,208.0003,207.5733,207.6551,10006.0
2018-12-12 15:05:00,228.6,228.98,228.5,228.88,13062.0,207.7096,208.0549,207.6187,207.964,13062.0
2018-12-12 15:10:00,228.98,229.18,228.75,228.76,9932.0,208.0549,208.2366,207.8459,207.855,9932.0
2018-12-12 15:15:00,228.75,228.85,228.39,228.51,18204.0,207.8459,207.9367,207.5188,207.6278,18204.0
2018-12-12 15:20:00,228.53,228.8,228.53,228.78,10981.0,207.646,207.8913,207.646,207.8731,10981.0
2018-12-12 15:25:00,228.81,229.24,228.78,228.81,52218.0,207.9004,208.2911,207.8731,207.9004,52218.0
2018-12-12 15:30:00,228.86,229.07,228.77,228.86,26859.0,207.9458,208.1366,207.864,207.9458,26859.0
2018-12-12 15:35:00,228.89,229.38,228.79,229.31,27062.0,207.9731,208.4183,207.8822,208.3547,27062.0
2018-12-12 15:40:00,229.36,229.68,229.19,229.22,29227.0,208.4001,208.6909,208.2457,208.2729,29227.0
2018-12-12 15:45:00,229.15,229.15,228.84,228.88,35626.0,208.2093,208.2093,207.9276,207.964,35626.0
2018-12-12 15:50:00,228.89,228.91,228.53,228.54,43014.0,207.9731,207.9912,207.646,207.6551,43014.0
2018-12-12 15:55:00,228.51,228.51,227.76,227.79,108147.0,207.6278,207.6278,206.9463,206.9736,108147.0
2018-12-13 09:30:00,228.84,229.16,228.14,228.59,41067.0,207.9276,208.2184,207.2916,207.7005,41067.0
2018-12-13 09:35:00,228.54,229.37,228.34,229.33,14335.0,207.6551,208.4092,207.4733,208.3729,14335.0
2018-12-13 09:40:00,229.08,229.38,228.95,229.21,14449.0,208.1457,208.4183,208.0276,208.2638,14449.0
2018-12-13 09:45:00,229.05,229.62,229.05,229.31,18583.0,208.1185,208.6364,208.1185,208.3547,18583.0
2018-12-13 09:50:00,229.31,229.43,228.76,228.84,13855.0,208.3547,208.4637,207.855,207.9276,13855.0
2018-12-13 09:55:00,228.8,229.11,228.55,228.55,14484.0,207.8913,208.173,207.6641,207.6641,14484.0
2018-12-13 10:00:00,228.5,229.16,228.39,229.11,10520.0,207.6187,208.2184,207.5188,208.173,10520.0
2018-12-13 10:05:00,229.2,229.39,228.99,229.16,16406.0,208.2547,208.4274,208.0639,208.2184,16406.0
2018-12-13 10:10:00,229.16,229.5,229.06,229.09,25840.0,208.2184,208.5273,208.1275,208.1548,25840.0
2018-12-13 10:15:00,229.19,229.23,228.32,228.76,18063.0,208.2457,208.282,207.4552,207.855,18063.0
2018-12-13 10:20:00,228.69,228.87,227.82,227.96,21028.0,207.7914,207.9549,207.0009,207.1281,21028.0
2018-12-13 10:25:00,227.88,228.03,227.2,227.22,11708.0,207.0554,207.1917,206.4375,206.4557,11708.0
2018-12-13 10:30:00,227.14,227.32,226.9,226.9,14476.0,206.383,206.5466,206.1649,206.1649,14476.0
2018-12-13 10:35:00,227.03,227.17,226.71,226.79,18620.0,206.2831,206.4103,205.9923,206.065,18620.0
2018-12-13 10:40:00,226.79,226.79,226.37,226.62,17387.0,206.065,206.065,205.6834,205.9105,17387.0
2018-12-13 10:45:00,226.7,226.92,226.26,226.48,10827.0,205.9832,206.1831,205.5834,205.7833,10827.0
2018-12-13 10:50:00,226.46,226.46,225.71,226.22,13062.0,205.7651,205.7651,205.0837,205.5471,13062.0
2018-12-13 10:55:00,226.26,226.46,226.18,226.35,4942.0,205.5834,205.7651,205.5107,205.6652,4942.0
2018-12-13 11:00:00,226.42,226.48,226.04,226.4,5393.0,205.7288,205.7833,205.3835,205.7106,5393.0
2018-12-13 11:05:00,226.4,226.8,226.23,226.79,6902.0,205.7106,206.0741,205.5562,206.065,6902.0
2018-12-13 11:10:00,226.66,226.67,226.41,226.41,11050.0,205.9469,205.9559,205.7197,205.7197,11050.0
2018-12-13 11:15:00,226.59,226.69,226.2,226.33,14327.0,205.8833,205.9741,205.5289,205.647,14327.0
2018-12-13 11:20:00,226.41,226.62,226.29,226.45,5870.0,205.7197,205.9105,205.6107,205.7561,5870.0
2018-12-13 11:25:00,226.33,226.94,226.32,226.8,5282.0,205.647,206.2013,205.6379,206.0741,5282.0
2018-12-13 11:30:00,226.75,227.22,226.73,227.0,11100.0,206.0286,206.4557,206.0105,206.2558,11100.0
2018-12-13 11:35:00,227.0,227.0,226.41,226.43,7960.0,206.2558,206.2558,205.7197,205.7379,7960.0
2018-12-13 11:40:00,226.42,227.13,226.37,227.12,10915.0,205.7288,206.3739,205.6834,206.3648,10915.0
2018-12-13 11:45:00,227.15,227.19,226.99,226.99,3708.0,206.3921,206.4284,206.2467,206.2467,3708.0
2018-12-13 11:50:00,226.89,226.95,226.54,226.63,7671.0,206.1558,206.2104,205.8378,205.9196,7671.0
2018-12-13 11:55:00,226.63,227.08,226.48,226.58,9417.0,205.9196,206.3285,205.7833,205.8742,9417.0
2018-12-13 12:00:00,226.5,226.79,226.22,226.48,9081.0,205.8015,206.065,205.5471,205.7833,9081.0
2018-12-13 12:05:00,226.43,226.77,226.31,226.62,4912.0,205.7379,206.0468,205.6288,205.9105,4912.0
2018-12-13 12:10:00,226.51,226.63,226.31,226.58,6759.0,205.8106,205.9196,205.6288,205.8742,6759.0
2018-12-13 12:15:00,226.56,226.62,226.27,226.48,8000.0,205.856,205.9105,205.5925,205.7833,8000.0
2018-12-13 12:20:00,226.5,226.6,226.35,226.36,5094.0,205.8015,205.8923,205.6652,205.6743,5094.0
2018-12-13 12:25:00,226.42,226.55,226.29,226.36,5587.0,205.7288,205.8469,205.6107,205.6743,5587.0
2018-12-13 12:30:00,226.4,226.61,226.24,226.31,5882.0,205.7106,205.9014,205.5652,205.6288,5882.0
2018-12-13 12:35:00,226.44,226.81,226.36,226.77,10118.0,205.747,206.0832,205.6743,206.0468,10118.0
2018-12-13 12:40:00,226.86,226.92,226.55,226.55,13022.0,206.1286,206.1831,205.8469,205.8469,13022.0
2018-12-13 12:45:00,226.57,226.75,226.35,226.62,17012.0,205.8651,206.0286,205.6652,205.9105,17012.0
2018-12-13 12:50:00,226.66,226.68,226.29,226.29,7054.0,205.9469,205.965,205.6107,205.6107,7054.0
2018-12-13 12:55:00,226.29,226.46,226.2,226.39,4101.0,205.6107,205.7651,205.5289,205.7015,4101.0
2018-12-13 13:00:00,226.38,226.43,225.93,226.07,14515.0,205.6925,205.7379,205.2836,205.4108,14515.0
2018-12-13 13:05:00,225.98,226.31,225.64,226.12,12636.0,205.329,205.6288,205.0201,205.4562,12636.0
2018-12-13 13:10:00,226.12,226.34,225.95,226.25,7706.0,205.4562,205.6561,205.3017,205.5743,7706.0
2018-12-13 13:15:00,226.28,226.5,226.09,226.09,9741.0,205.6016,205.8015,205.429,205.429,9741.0
2018-12-13 13:20:00,226.15,226.49,226.13,226.34,9390.0,205.4835,205.7924,205.4653,205.6561,9390.0
2018-12-13 13:25:00,226.32,226.32,225.87,226.15,11932.0,205.6379,205.6379,205.2291,205.4835,11932.0
2018-12-13 13:30:00,226.14,226.45,226.12,226.31,10190.0,205.4744,205.7561,205.4562,205.6288,10190.0
2018-12-13 13:35:00,226.39,226.75,226.27,226.63,10111.0,205.7015,206.0286,205.5925,205.9196,10111.0
2018-12-13 13:40:00,226.74,227.0,226.52,226.77,31390.0,206.0196,206.2558,205.8197,206.0468,31390.0
2018-12-13 13:45:00,226.77,227.2,226.76,227.18,23181.0,206.0468,206.4375,206.0377,206.4193,23181.0
2018-12-13 13:50:00,227.17,227.43,226.54,226.61,11410.0,206.4103,206.6465,205.8378,205.9014,11410.0
2018-12-13 13:55:00,226.61,226.77,226.25,226.35,11198.0,205.9014,206.0468,205.5743,205.6652,11198.0
2018-12-13 14:00:00,226.3,226.4,226.09,226.15,5785.0,205.6198,205.7106,205.429,205.4835,5785.0
2018-12-13 14:05:00,226.15,226.27,225.83,225.92,8143.0,205.4835,205.5925,205.1927,205.2745,8143.0
2018-12-13 14:10:00,225.92,226.11,225.8,225.89,6725.0,205.2745,205.4471,205.1655,205.2472,6725.0
2018-12-13 14:15:00,225.83,225.93,225.7,225.91,10810.0,205.1927,205.2836,205.0746,205.2654,10810.0
2018-12-13 14:20:00,225.92,225.96,225.62,225.73,9474.0,205.2745,205.3108,205.0019,205.1019,9474.0
2018-12-13 14:25:00,225.64,225.97,225.48,225.95,15579.0,205.0201,205.3199,204.8747,205.3017,15579.0
2018-12-13 14:30:00,225.93,226.0,225.72,225.91,15615.0,205.2836,205.3472,205.0928,205.2654,15615.0
2018-12-13 14:35:00,225.84,226.01,225.62,225.88,10051.0,205.2018,205.3563,205.0019,205.2381,10051.0
2018-12-13 14:40:00,225.87,226.05,225.75,225.77,10108.0,205.2291,205.3926,205.12,205.1382,10108.0
2018-12-13 14:45:00,225.82,225.96,225.74,225.82,13958.0,205.1836,205.3108,205.1109,205.1836,13958.0
2018-12-13 14:50:00,225.86,226.33,225.84,226.24,15022.0,205.22,205.647,205.2018,205.5652,15022.0
2018-12-13 14:55:00,226.18,226.29,225.92,225.95,16411.0,205.5107,205.6107,205.2745,205.3017,16411.0
2018-12-13 15:00:00,225.97,226.19,225.82,226.1,11976.0,205.3199,205.5198,205.1836,205.438,11976.0
2018-12-13 15:05:00,226.07,226.21,225.92,225.92,21342.0,205.4108,205.538,205.2745,205.2745,21342.0
2018-12-13 15:10:00,225.89,226.04,225.65,225.96,16708.0,205.2472,205.3835,205.0292,205.3108,16708.0
2018-12-13 15:15:00,225.99,226.21,225.96,226.13,13756.0,205.3381,205.538,205.3108,205.4653,13756.0
2018-12-13 15:20:00,226.17,226.33,225.95,226.19,19594.0,205.5016,205.647,205.3017,205.5198,19594.0
2018-12-13 15:25:00,226.11,226.34,226.09,226.33,15953.0,205.4471,205.6561,205.429,205.647,15953.0
2018-12-13 15:30:00,226.28,226.48,226.03,226.3,20661.0,205.6016,205.7833,205.3744,205.6198,20661.0
2018-12-13 15:35:00,226.31,226.34,226.03,226.18,22765.0,205.6288,205.6561,205.3744,205.5107,22765.0
2018-12-13 15:40:00,226.18,226.95,226.16,226.84,30152.0,205.5107,206.2104,205.4926,206.1104,30152.0
2018-12-13 15:45:00,226.86,227.02,226.4,226.48,28467.0,206.1286,206.274,205.7106,205.7833,28467.0
2018-12-13 15:50:00,226.52,226.55,226.3,226.43,65322.0,205.8197,205.8469,205.6198,205.7379,65322.0
2018-12-13 15:55:00,226.46,226.92,226.38,226.39,120767.0,205.7651,206.1831,205.6925,205.7015,120767.0
2018-12-14 09:30:00,217.49,219.0,215.12,215.52,279705.0,197.6149,198.9869,195.4614,195.8249,279705.0
2018-12-14 09:35:00,215.37,215.95,213.5,214.07,267751.0,195.6886,196.2156,193.9895,194.5074,267751.0
2018-12-14 09:40:00,214.22,214.97,212.76,214.88,236708.0,194.6437,195.3251,193.3171,195.2434,236708.0
2018-12-14 09:45:00,214.86,215.07,213.03,213.35,156359.0,195.2252,195.416,193.5624,193.8532,156359.0
2018-12-14 09:50:00,213.34,213.77,212.27,212.53,139192.0,193.8441,194.2348,192.8719,193.1081,139192.0
2018-12-14 09:55:00,212.5,212.69,211.51,211.99,145764.0,193.0809,193.2535,192.1813,192.6175,145764.0
2018-12-14 10:00:00,211.99,212.95,211.77,212.42,111587.0,192.6175,193.4897,192.4176,193.0082,111587.0
2018-12-14 10:05:00,212.44,212.6,211.61,212.26,101687.0,193.0263,193.1717,192.2722,192.8628,101687.0
2018-12-14 10:10:00,212.2,212.56,211.07,211.64,127265.0,192.8083,193.1354,191.7815,192.2995,127265.0
2018-12-14 10:15:00,211.64,211.68,210.76,210.83,150913.0,192.2995,192.3358,191.4999,191.5635,150913.0
2018-12-14 10:20:00,210.81,211.2,210.48,211.17,102113.0,191.5453,191.8997,191.2455,191.8724,102113.0
2018-12-14 10:25:00,211.08,211.56,210.61,211.22,126069.0,191.7906,192.2268,191.3636,191.9178,126069.0
2018-12-14 10:30:00,211.27,211.99,211.0,211.51,140964.0,191.9633,192.6175,191.7179,192.1813,140964.0
2018-12-14 10:35:00,211.51,211.55,210.21,211.21,106359.0,192.1813,192.2177,191.0001,191.9087,106359.0
2018-12-14 10:40:00,211.1,211.36,210.5,210.53,53334.0,191.8088,192.045,191.2636,191.2909,53334.0
2018-12-14 10:45:00,210.5,210.7,209.81,210.21,133257.0,191.2636,191.4454,190.6367,191.0001,133257.0
2018-12-14 10:50:00,210.21,210.71,209.57,210.59,93192.0,191.0001,191.4544,190.4186,191.3454,93192.0
2018-12-14 10:55:00,210.63,210.98,210.1,210.15,69549.0,191.3818,191.6998,190.9002,190.9456,69549.0
2018-12-14 11:00:00,210.22,210.29,209.75,210.03,65932.0,191.0092,191.0728,190.5822,190.8366,65932.0
2018-12-14 11:05:00,209.94,210.2,209.5,210.06,74039.0,190.7548,190.991,190.355,190.8638,74039.0
2018-12-14 11:10:00,210.06,210.08,208.63,209.04,129339.0,190.8638,190.882,189.5645,189.9371,129339.0
2018-12-14 11:15:00,209.05,209.07,208.74,209.04,90684.0,189.9461,189.9643,189.6645,189.9371,90684.0
2018-12-14 11:20:00,209.03,209.04,208.4,208.43,82700.0,189.928,189.9371,189.3555,189.3828,82700.0
2018-12-14 11:25:00,208.4,209.04,208.4,208.55,51745.0,189.3555,189.9371,189.3555,189.4918,51745.0
2018-12-14 11:30:00,208.62,209.2,208.56,208.61,57817.0,189.5554,190.0824,189.5009,189.5463,57817.0
2018-12-14 11:35:00,208.59,208.65,208.25,208.4,49374.0,189.5282,189.5827,189.2192,189.3555,49374.0
2018-12-14 11:40:00,208.34,208.45,208.16,208.18,47948.0,189.301,189.401,189.1375,189.1556,47948.0
2018-12-14 11:45:00,208.16,208.25,207.85,207.86,105678.0,189.1375,189.2192,188.8558,188.8649,105678.0
2018-12-14 11:50:00,207.83,207.94,207.04,207.04,83639.0,188.8376,188.9376,188.1198,188.1198,83639.0
2018-12-14 11:55:00,207.12,207.49,206.86,207.43,95377.0,188.1925,188.5287,187.9563,188.4742,95377.0
2018-12-14 12:00:00,207.46,207.82,207.32,207.43,52646.0,188.5014,188.8285,188.3742,188.4742,52646.0
2018-12-14 12:05:00,207.4,207.95,207.37,207.74,42210.0,188.4469,188.9467,188.4197,188.7559,42210.0
2018-12-14 12:10:00,207.73,208.03,207.57,207.62,99349.0,188.7468,189.0194,188.6014,188.6468,99349.0
2018-12-14 12:15:00,207.62,208.43,207.59,208.28,63814.0,188.6468,189.3828,188.6196,189.2465,63814.0
2018-12-14 12:20:00,208.34,208.77,208.11,208.58,68910.0,189.301,189.6917,189.092,189.5191,68910.0
2018-12-14 12:25:00,208.63,208.94,208.37,208.6,58806.0,189.5645,189.8462,189.3283,189.5373,58806.0
2018-12-14 12:30:00,208.62,208.66,208.22,208.23,40145.0,189.5554,189.5918,189.192,189.2011,40145.0
2018-12-14 12:35:00,208.26,208.39,208.11,208.25,76839.0,189.2283,189.3465,189.092,189.2192,76839.0
2018-12-14 12:40:00,208.18,208.18,207.32,207.49,111223.0,189.1556,189.1556,188.3742,188.5287,111223.0
2018-12-14 12:45:00,207.45,207.7,207.19,207.59,38242.0,188.4924,188.7195,188.2561,188.6196,38242.0
2018-12-14 12:50:00,207.64,208.25,207.53,208.22,38242.0,188.665,189.2192,188.565,189.192,38242.0
2018-12-14 12:55:00,208.26,208.63,208.13,208.53,44048.0,189.2283,189.5645,189.1102,189.4737,44048.0
2018-12-14 13:00:00,208.47,208.47,207.77,208.09,24378.0,189.4191,189.4191,188.7831,189.0739,24378.0
2018-12-14 13:05:00,208.1,208.45,207.94,208.19,37690.0,189.083,189.401,188.9376,189.1647,37690.0
2018-12-14 13:10:00,208.16,208.31,207.8,207.84,33725.0,189.1375,189.2738,188.8104,188.8467,33725.0
2018-12-14 13:15:00,207.8,208.05,207.44,207.44,30046.0,188.8104,189.0375,188.4833,188.4833,30046.0
2018-12-14 13:20:00,207.47,207.86,207.43,207.52,31570.0,188.5105,188.8649,188.4742,188.556,31570.0
2018-12-14 13:25:00,207.48,207.67,207.22,207.36,38971.0,188.5196,188.6922,188.2834,188.4106,38971.0
2018-12-14 13:30:00,207.36,207.44,207.03,207.11,41765.0,188.4106,188.4833,188.1107,188.1834,41765.0
2018-12-14 13:35:00,207.14,207.31,207.05,207.16,43455.0,188.2107,188.3651,188.1289,188.2289,43455.0
2018-12-14 13:40:00,207.15,207.27,206.92,207.09,66679.0,188.2198,188.3288,188.0108,188.1653,66679.0
2018-12-14 13:45:00,207.09,207.16,206.8,207.0,63033.0,188.1653,188.2289,187.9018,188.0835,63033.0
2018-12-14 13:50:00,207.02,207.26,207.0,207.05,36566.0,188.1016,188.3197,188.0835,188.1289,36566.0
2018-12-14 13:55:00,207.02,207.37,207.02,207.1,35435.0,188.1016,188.4197,188.1016,188.1743,35435.0
2018-12-14 14:00:00,207.09,207.33,207.09,207.22,19645.0,188.1653,188.3833,188.1653,188.2834,19645.0
2018-12-14 14:05:00,207.2,207.38,207.03,207.21,21634.0,188.2652,188.4288,188.1107,188.2743,21634.0
2018-12-14 14:10:00,207.24,207.5,207.13,207.4,35111.0,188.3015,188.5378,188.2016,188.4469,35111.0
2018-12-14 14:15:00,207.39,207.86,207.37,207.69,37698.0,188.4378,188.8649,188.4197,188.7104,37698.0
2018-12-14 14:20:00,207.68,207.75,207.44,207.73,65218.0,188.7013,188.7649,188.4833,188.7468,65218.0
2018-12-14 14:25:00,207.75,207.95,207.61,207.86,64142.0,188.7649,188.9467,188.6377,188.8649,64142.0
2018-12-14 14:30:00,207.86,208.19,207.5,207.5,69151.0,188.8649,189.1647,188.5378,188.5378,69151.0
2018-12-14 14:35:00,207.5,207.53,206.53,206.55,67737.0,188.5378,188.565,187.6564,187.6746,67737.0
2018-12-14 14:40:00,206.55,206.89,206.28,206.82,46823.0,187.6746,187.9835,187.4293,187.9199,46823.0
2018-12-14 14:45:00,206.86,207.19,206.65,206.65,51088.0,187.9563,188.2561,187.7655,187.7655,51088.0
2018-12-14 14:50:00,206.63,206.75,206.07,206.15,46734.0,187.7473,187.8563,187.2385,187.3112,46734.0
2018-12-14 14:55:00,206.15,206.92,206.09,206.69,35435.0,187.3112,188.0108,187.2566,187.8018,35435.0
2018-12-14 15:00:00,206.75,206.96,206.54,206.64,47853.0,187.8563,188.0471,187.6655,187.7564,47853.0
2018-12-14 15:05:00,206.66,206.87,206.54,206.69,23790.0,187.7745,187.9654,187.6655,187.8018,23790.0
2018-12-14 15:10:00,206.69,207.19,206.69,206.77,37902.0,187.8018,188.2561,187.8018,187.8745,37902.0
2018-12-14 15:15:00,206.79,207.07,206.69,206.97,45684.0,187.8927,188.1471,187.8018,188.0562,45684.0
2018-12-14 15:20:00,206.95,206.96,206.26,206.37,50978.0,188.038,188.0471,187.4111,187.511,50978.0
2018-12-14 15:25:00,206.33,206.65,206.07,206.17,46753.0,187.4747,187.7655,187.2385,187.3293,46753.0
2018-12-14 15:30:00,206.17,206.39,205.84,205.87,78798.0,187.3293,187.5292,187.0295,187.0567,78798.0
2018-12-14 15:35:00,205.82,205.84,205.53,205.61,77461.0,187.0113,187.0295,186.7478,186.8205,77461.0
2018-12-14 15:40:00,205.58,205.85,205.55,205.59,70045.0,186.7932,187.0386,186.766,186.8023,70045.0
2018-12-14 15:45:00,205.61,205.81,205.51,205.79,99460.0,186.8205,187.0022,186.7296,186.9841,99460.0
2018-12-14 15:50:00,205.8,206.45,205.74,206.43,113658.0,186.9931,187.5837,186.9386,187.5656,113658.0
2018-12-14 15:55:00,206.44,207.67,206.44,207.05,434760.0,187.5747,188.6922,187.5747,188.1289,434760.0
2018-12-17 09:30:00,206.68,208.0,205.78,207.09,149100.0,187.7927,188.9921,186.975,188.1653,149100.0
2018-12-17 09:35:00,207.09,207.11,205.52,206.01,46466.0,188.1653,188.1834,186.7387,187.1839,46466.0
2018-12-17 09:40:00,206.06,206.19,204.9,205.37,93449.0,187.2294,187.3475,186.1754,186.6024,93449.0
2018-12-17 09:45:00,205.24,205.58,204.7,205.22,57492.0,186.4843,186.7932,185.9937,186.4661,57492.0
2018-12-17 09:50:00,205.14,206.42,205.07,206.22,63483.0,186.3935,187.5565,186.3298,187.3748,63483.0
2018-12-17 09:55:00,206.2,206.73,205.57,205.57,57025.0,187.3566,187.8382,186.7842,186.7842,57025.0
2018-12-17 10:00:00,205.56,205.74,205.04,205.27,39180.0,186.7751,186.9386,186.3026,186.5116,39180.0
2018-12-17 10:05:00,205.17,205.26,204.4,204.74,59605.0,186.4207,186.5025,185.7211,186.03,59605.0
2018-12-17 10:10:00,204.67,205.51,204.56,205.31,45139.0,185.9664,186.7296,185.8665,186.5479,45139.0
2018-12-17 10:15:00,205.35,205.75,205.16,205.29,36682.0,186.5843,186.9477,186.4116,186.5297,36682.0
2018-12-17 10:20:00,205.28,205.56,204.7,204.91,44593.0,186.5207,186.7751,185.9937,186.1845,44593.0
2018-12-17 10:25:00,204.96,205.13,204.62,204.62,47052.0,186.2299,186.3844,185.921,185.921,47052.0
2018-12-17 10:30:00,204.69,204.99,204.44,204.45,24528.0,185.9846,186.2572,185.7574,185.7665,24528.0
2018-12-17 10:35:00,204.45,204.58,204.1,204.56,42972.0,185.7665,185.8846,185.4485,185.8665,42972.0
2018-12-17 10:40:00,204.59,205.65,204.45,205.53,70746.0,185.8937,186.8568,185.7665,186.7478,70746.0
2018-12-17 10:45:00,205.54,205.69,205.05,205.15,31644.0,186.7569,186.8932,186.3117,186.4025,31644.0
2018-12-17 10:50:00,205.18,205.21,204.58,204.88,38942.0,186.4298,186.4571,185.8846,186.1572,38942.0
2018-12-17 10:55:00,204.91,205.35,204.79,204.84,44617.0,186.1845,186.5843,186.0754,186.1209,44617.0
2018-12-17 11:00:00,204.85,205.46,204.85,205.22,45882.0,186.13,186.6842,186.13,186.4661,45882.0
2018-12-17 11:05:00,205.14,205.52,205.01,205.13,55045.0,186.3935,186.7387,186.2753,186.3844,55045.0
2018-12-17 11:10:00,205.17,205.33,204.98,205.21,29480.0,186.4207,186.5661,186.2481,186.4571,29480.0
2018-12-17 11:15:00,205.25,205.33,205.01,205.11,34173.0,186.4934,186.5661,186.2753,186.3662,34173.0
2018-12-17 11:20:00,205.15,205.59,205.05,205.38,34912.0,186.4025,186.8023,186.3117,186.6115,34912.0
2018-12-17 11:25:00,205.39,205.73,205.3,205.31,20646.0,186.6206,186.9295,186.5388,186.5479,20646.0
2018-12-17 11:30:00,205.42,205.52,205.22,205.34,18041.0,186.6479,186.7387,186.4661,186.5752,18041.0
2018-12-17 11:35:00,205.28,205.93,205.25,205.9,29490.0,186.5207,187.1113,186.4934,187.084,29490.0
2018-12-17 11:40:00,205.93,206.39,205.52,206.24,31446.0,187.1113,187.5292,186.7387,187.3929,31446.0
2018-12-17 11:45:00,206.26,206.86,206.0,206.86,24569.0,187.4111,187.9563,187.1749,187.9563,24569.0
2018-12-17 11:50:00,206.91,207.11,206.8,207.11,20817.0,188.0017,188.1834,187.9018,188.1834,20817.0
2018-12-17 11:55:00,207.14,207.47,207.01,207.25,25087.0,188.2107,188.5105,188.0926,188.3106,25087.0
2018-12-17 12:00:00,207.26,207.55,207.1,207.24,32229.0,188.3197,188.5832,188.1743,188.3015,32229.0
2018-12-17 12:05:00,207.21,207.39,207.02,207.19,23165.0,188.2743,188.4378,188.1016,188.2561,23165.0
2018-12-17 12:10:00,207.16,207.17,206.45,206.45,51723.0,188.2289,188.2379,187.5837,187.5837,51723.0
2018-12-17 12:15:00,206.41,206.71,206.36,206.53,20745.0,187.5474,187.82,187.502,187.6564,20745.0
2018-12-17 12:20:00,206.54,206.54,206.06,206.14,23799.0,187.6655,187.6655,187.2294,187.3021,23799.0
2018-12-17 12:25:00,206.14,206.26,206.02,206.13,22321.0,187.3021,187.4111,187.193,187.293,22321.0
2018-12-17 12:30:00,206.12,206.24,205.5,205.5,24057.0,187.2839,187.3929,186.7206,186.7206,24057.0
2018-12-17 12:35:00,205.54,205.78,205.42,205.52,10720.0,186.7569,186.975,186.6479,186.7387,10720.0
2018-12-17 12:40:00,205.43,205.75,205.05,205.27,22604.0,186.6569,186.9477,186.3117,186.5116,22604.0
2018-12-17 12:45:00,205.26,205.56,205.21,205.42,14563.0,186.5025,186.7751,186.4571,186.6479,14563.0
2018-12-17 12:50:00,205.39,205.42,204.58,204.66,21721.0,186.6206,186.6479,185.8846,185.9573,21721.0
2018-12-17 12:55:00,204.66,204.73,204.35,204.6,21233.0,185.9573,186.0209,185.6756,185.9028,21233.0
2018-12-17 13:00:00,204.55,204.96,204.45,204.84,16498.0,185.8574,186.2299,185.7665,186.1209,16498.0
2018-12-17 13:05:00,204.9,205.28,204.83,205.18,19875.0,186.1754,186.5207,186.1118,186.4298,19875.0
2018-12-17 13:10:00,205.19,205.42,204.8,205.03,19013.0,186.4389,186.6479,186.0845,186.2935,19013.0
2018-12-17 13:15:00,204.9,205.0,204.76,204.97,17936.0,186.1754,186.2662,186.0482,186.239,17936.0
2018-12-17 13:20:00,204.94,205.41,204.47,205.22,18298.0,186.2117,186.6388,185.7847,186.4661,18298.0
2018-12-17 13:25:00,205.21,205.41,204.98,204.98,18488.0,186.4571,186.6388,186.2481,186.2481,18488.0
2018-12-17 13:30:00,204.96,205.07,204.34,204.35,22510.0,186.2299,186.3298,185.6666,185.6756,22510.0
2018-12-17 13:35:00,204.39,204.67,204.3,204.56,24456.0,185.712,185.9664,185.6302,185.8665,24456.0
2018-12-17 13:40:00,204.72,205.09,204.64,204.75,23893.0,186.0118,186.348,185.9391,186.0391,23893.0
2018-12-17 13:45:00,204.66,204.66,204.23,204.41,18825.0,185.9573,185.9573,185.5666,185.7302,18825.0
2018-12-17 13:50:00,204.53,204.59,204.21,204.4,25523.0,185.8392,185.8937,185.5484,185.7211,25523.0
2018-12-17 13:55:00,204.37,204.68,204.23,204.23,23861.0,185.6938,185.9755,185.5666,185.5666,23861.0
2018-12-17 14:00:00,204.2,204.56,204.17,204.31,22025.0,185.5394,185.8665,185.5121,185.6393,22025.0
2018-12-17 14:05:00,204.28,204.67,204.21,204.48,25225.0,185.612,185.9664,185.5484,185.7938,25225.0
2018-12-17 14:10:00,204.46,204.6,204.01,204.29,22283.0,185.7756,185.9028,185.3667,185.6211,22283.0
2018-12-17 14:15:00,204.3,204.42,203.06,203.38,89232.0,185.6302,185.7392,184.5035,184.7943,89232.0
2018-12-17 14:20:00,203.41,203.88,203.17,203.34,34489.0,184.8215,185.2486,184.6035,184.7579,34489.0
2018-12-17 14:25:00,203.29,203.32,202.72,202.95,33286.0,184.7125,184.7398,184.1946,184.4036,33286.0
2018-12-17 14:30:00,203.0,203.19,202.85,203.09,34376.0,184.449,184.6217,184.3127,184.5308,34376.0
2018-12-17 14:35:00,203.09,203.25,202.99,203.18,27619.0,184.5308,184.6762,184.4399,184.6126,27619.0
2018-12-17 14:40:00,203.19,203.47,203.14,203.3,35459.0,184.6217,184.8761,184.5762,184.7216,35459.0
2018-12-17 14:45:00,203.3,203.5,203.14,203.45,23985.0,184.7216,184.9033,184.5762,184.8579,23985.0
2018-12-17 14:50:00,203.45,203.52,202.87,202.91,31380.0,184.8579,184.9215,184.3309,184.3672,31380.0
2018-12-17 14:55:00,202.87,203.1,202.71,203.09,16628.0,184.3309,184.5399,184.1855,184.5308,16628.0
2018-12-17 15:00:00,203.05,203.13,202.69,202.74,35153.0,184.4944,184.5671,184.1673,184.2128,35153.0
2018-12-17 15:05:00,202.69,203.06,202.37,202.43,38556.0,184.1673,184.5035,183.8766,183.9311,38556.0
2018-12-17 15:10:00,202.35,203.09,202.29,202.45,69205.0,183.8584,184.5308,183.8039,183.9493,69205.0
2018-12-17 15:15:00,202.41,202.66,202.26,202.36,27435.0,183.9129,184.1401,183.7766,183.8675,27435.0
2018-12-17 15:20:00,202.42,202.43,201.98,202.27,54268.0,183.922,183.9311,183.5222,183.7857,54268.0
2018-12-17 15:25:00,202.2,202.27,201.35,201.42,52641.0,183.7221,183.7857,182.9498,183.0134,52641.0
2018-12-17 15:30:00,201.45,201.56,201.11,201.4,75284.0,183.0407,183.1406,182.7317,182.9952,75284.0
2018-12-17 15:35:00,201.41,201.62,201.11,201.21,51264.0,183.0043,183.1951,182.7317,182.8226,51264.0
2018-12-17 15:40:00,201.2,201.23,200.75,200.77,77021.0,182.8135,182.8408,182.4046,182.4228,77021.0
2018-12-17 15:45:00,200.74,201.45,200.66,200.94,71984.0,182.3955,183.0407,182.3229,182.5773,71984.0
2018-12-17 15:50:00,200.99,201.9,200.99,201.9,91394.0,182.6227,183.4495,182.6227,183.4495,91394.0
2018-12-17 15:55:00,201.88,202.41,201.6,202.23,175913.0,183.4314,183.9129,183.177,183.7494,175913.0
2018-12-18 09:30:00,203.23,204.52,202.35,204.27,161544.0,184.658,185.8301,183.8584,185.603,161544.0
2018-12-18 09:35:00,204.09,204.67,204.0,204.26,48281.0,185.4394,185.9664,185.3576,185.5939,48281.0
2018-12-18 09:40:00,204.41,204.62,203.94,204.25,28512.0,185.7302,185.921,185.3031,185.5848,28512.0
2018-12-18 09:45:00,204.24,204.6,204.09,204.31,31049.0,185.5757,185.9028,185.4394,185.6393,31049.0
2018-12-18 09:50:00,204.29,204.57,203.87,203.9,29725.0,185.6211,185.8755,185.2395,185.2668,29725.0
2018-12-18 09:55:00,203.9,204.0,203.22,203.44,36274.0,185.2668,185.3576,184.6489,184.8488,36274.0
2018-12-18 10:00:00,203.38,203.42,202.39,202.39,36514.0,184.7943,184.8306,183.8948,183.8948,36514.0
2018-12-18 10:05:00,202.35,202.44,201.58,202.05,34303.0,183.8584,183.9402,183.1588,183.5858,34303.0
2018-12-18 10:10:00,202.03,202.59,201.86,202.49,24495.0,183.5677,184.0765,183.4132,183.9856,24495.0
2018-12-18 10:15:00,202.57,202.9,202.52,202.72,22944.0,184.0583,184.3582,184.0129,184.1946,22944.0
2018-12-18 10:20:00,202.73,202.78,202.33,202.58,17823.0,184.2037,184.2491,183.8402,184.0674,17823.0
2018-12-18 10:25:00,202.57,203.29,202.51,203.21,24665.0,184.0583,184.7125,184.0038,184.6398,24665.0
2018-12-18 10:30:00,203.22,203.63,202.94,203.01,27155.0,184.6489,185.0214,184.3945,184.4581,27155.0
2018-12-18 10:35:00,202.97,203.41,202.68,203.41,30317.0,184.4218,184.8215,184.1583,184.8215,30317.0
2018-12-18 10:40:00,203.41,203.54,202.71,202.72,14211.0,184.8215,184.9397,184.1855,184.1946,14211.0
2018-12-18 10:45:00,202.7,203.3,202.57,203.3,11755.0,184.1764,184.7216,184.0583,184.7216,11755.0
2018-12-18 10:50:00,203.28,203.86,203.26,203.41,23193.0,184.7034,185.2304,184.6853,184.8215,23193.0
2018-12-18 10:55:00,203.43,203.71,203.39,203.48,18600.0,184.8397,185.0941,184.8034,184.8851,18600.0
2018-12-18 11:00:00,203.5,203.73,203.48,203.63,18027.0,184.9033,185.1123,184.8851,185.0214,18027.0
2018-12-18 11:05:00,203.62,203.77,203.47,203.77,16359.0,185.0124,185.1486,184.8761,185.1486,16359.0
2018-12-18 11:10:00,203.78,203.91,203.4,203.48,30860.0,185.1577,185.2759,184.8125,184.8851,30860.0
2018-12-18 11:15:00,203.42,203.46,202.92,203.24,18325.0,184.8306,184.867,184.3763,184.6671,18325.0
2018-12-18 11:20:00,203.34,203.66,203.23,203.25,20639.0,184.7579,185.0487,184.658,184.6762,20639.0
2018-12-18 11:25:00,203.21,203.43,203.03,203.43,10205.0,184.6398,184.8397,184.4763,184.8397,10205.0
2018-12-18 11:30:00,203.44,203.77,203.33,203.63,20093.0,184.8488,185.1486,184.7489,185.0214,20093.0
2018-12-18 11:35:00,203.62,204.11,203.62,203.93,19996.0,185.0124,185.4576,185.0124,185.294,19996.0
2018-12-18 11:40:00,203.9,204.01,203.53,203.69,21908.0,185.2668,185.3667,184.9306,185.076,21908.0
2018-12-18 11:45:00,203.66,204.24,203.55,203.99,15180.0,185.0487,185.5757,184.9488,185.3485,15180.0
2018-12-18 11:50:00,203.95,204.17,203.69,203.74,52764.0,185.3122,185.5121,185.076,185.1214,52764.0
2018-12-18 11:55:00,203.75,203.91,203.49,203.62,9003.0,185.1305,185.2759,184.8942,185.0124,9003.0
2018-12-18 12:00:00,203.58,203.79,203.36,203.56,27582.0,184.976,185.1668,184.7761,184.9578,27582.0
2018-12-18 12:05:00,203.58,204.23,203.57,204.11,17257.0,184.976,185.5666,184.9669,185.4576,17257.0
2018-12-18 12:10:00,204.17,204.46,203.93,203.95,27533.0,185.5121,185.7756,185.294,185.3122,27533.0
2018-12-18 12:15:00,203.97,204.31,203.84,204.31,71044.0,185.3304,185.6393,185.2123,185.6393,71044.0
2018-12-18 12:20:00,204.28,204.4,204.17,204.31,12089.0,185.612,185.7211,185.5121,185.6393,12089.0
2018-12-18 12:25:00,204.33,204.33,203.74,203.78,13854.0,185.6575,185.6575,185.1214,185.1577,13854.0
2018-12-18 12:30:00,203.93,204.17,203.84,203.92,10055.0,185.294,185.5121,185.2123,185.2849,10055.0
2018-12-18 12:35:00,203.93,203.97,203.57,203.62,10051.0,185.294,185.3304,184.9669,185.0124,10051.0
2018-12-18 12:40:00,203.69,203.72,203.4,203.45,11446.0,185.076,185.1032,184.8125,184.8579,11446.0
2018-12-18 12:45:00,203.44,203.69,203.28,203.43,14251.0,184.8488,185.076,184.7034,184.8397,14251.0
2018-12-18 12:50:00,203.43,203.88,203.31,203.88,8642.0,184.8397,185.2486,184.7307,185.2486,8642.0
2018-12-18 12:55:00,203.93,203.94,203.57,203.65,13328.0,185.294,185.3031,184.9669,185.0396,13328.0
2018-12-18 13:00:00,203.64,203.76,203.38,203.68,9976.0,185.0305,185.1396,184.7943,185.0669,9976.0
2018-12-18 13:05:00,203.69,203.74,203.32,203.44,16864.0,185.076,185.1214,184.7398,184.8488,16864.0
2018-12-18 13:10:00,203.44,203.59,203.32,203.34,7787.0,184.8488,184.9851,184.7398,184.7579,7787.0
2018-12-18 13:15:00,203.36,203.6,203.28,203.52,10855.0,184.7761,184.9942,184.7034,184.9215,10855.0
2018-12-18 13:20:00,203.53,203.76,203.45,203.61,13927.0,184.9306,185.1396,184.8579,185.0033,13927.0
2018-12-18 13:25:00,203.59,203.64,203.03,203.11,13969.0,184.9851,185.0305,184.4763,184.549,13969.0
2018-12-18 13:30:00,203.18,203.18,202.83,203.01,15698.0,184.6126,184.6126,184.2945,184.4581,15698.0
2018-12-18 13:35:00,202.94,203.19,202.77,202.84,12277.0,184.3945,184.6217,184.24,184.3036,12277.0
2018-12-18 13:40:00,202.86,203.06,202.84,203.0,10713.0,184.3218,184.5035,184.3036,184.449,10713.0
2018-12-18 13:45:00,202.96,203.38,202.93,203.35,9977.0,184.4127,184.7943,184.3854,184.767,9977.0
2018-12-18 13:50:00,203.3,203.3,202.83,202.89,18781.0,184.7216,184.7216,184.2945,184.3491,18781.0
2018-12-18 13:55:00,202.85,202.92,202.54,202.83,12658.0,184.3127,184.3763,184.031,184.2945,12658.0
2018-12-18 14:00:00,202.83,203.2,202.76,202.99,9962.0,184.2945,184.6307,184.2309,184.4399,9962.0
2018-12-18 14:05:00,203.01,203.21,202.81,203.21,20850.0,184.4581,184.6398,184.2764,184.6398,20850.0
2018-12-18 14:10:00,203.17,203.28,202.79,202.82,20655.0,184.6035,184.7034,184.2582,184.2855,20655.0
2018-12-18 14:15:00,202.77,202.96,202.5,202.72,15172.0,184.24,184.4127,183.9947,184.1946,15172.0
2018-12-18 14:20:00,202.78,203.0,202.75,202.98,11708.0,184.2491,184.449,184.2219,184.4308,11708.0
2018-12-18 14:25:00,203.02,203.25,202.91,203.07,11905.0,184.4672,184.6762,184.3672,184.5126,11905.0
2018-12-18 14:30:00,203.08,203.09,202.54,202.54,9757.0,184.5217,184.5308,184.031,184.031,9757.0
2018-12-18 14:35:00,202.47,203.0,202.42,202.82,17727.0,183.9674,184.449,183.922,184.2855,17727.0
2018-12-18 14:40:00,202.86,202.92,202.28,202.44,27723.0,184.3218,184.3763,183.7948,183.9402,27723.0
2018-12-18 14:45:00,202.37,202.69,202.15,202.69,14904.0,183.8766,184.1673,183.6767,184.1673,14904.0
2018-12-18 14:50:00,202.69,202.88,202.56,202.88,12201.0,184.1673,184.34,184.0492,184.34,12201.0
2018-12-18 14:55:00,202.84,202.92,202.15,202.15,15618.0,184.3036,184.3763,183.6767,183.6767,15618.0
2018-12-18 15:00:00,202.07,202.52,201.79,202.25,22548.0,183.604,184.0129,183.3496,183.7676,22548.0
2018-12-18 15:05:00,202.2,202.47,201.57,201.93,30921.0,183.7221,183.9674,183.1497,183.4768,30921.0
2018-12-18 15:10:00,201.93,202.67,201.86,202.49,21203.0,183.4768,184.1492,183.4132,183.9856,21203.0
2018-12-18 15:15:00,202.55,202.96,202.35,202.65,28369.0,184.0401,184.4127,183.8584,184.131,28369.0
2018-12-18 15:20:00,202.66,202.9,202.39,202.69,20810.0,184.1401,184.3582,183.8948,184.1673,20810.0
2018-12-18 15:25:00,202.64,202.68,202.3,202.64,16485.0,184.1219,184.1583,183.813,184.1219,16485.0
2018-12-18 15:30:00,202.68,203.15,202.53,202.99,146043.0,184.1583,184.5853,184.022,184.4399,146043.0
2018-12-18 15:35:00,203.01,203.1,202.69,202.86,40107.0,184.4581,184.5399,184.1673,184.3218,40107.0
2018-12-18 15:40:00,202.81,203.08,202.75,202.93,43784.0,184.2764,184.5217,184.2219,184.3854,43784.0
2018-12-18 15:45:00,202.93,204.11,202.89,203.9,54048.0,184.3854,185.4576,184.3491,185.2668,54048.0
2018-12-18 15:50:00,203.91,204.02,203.49,203.67,56846.0,185.2759,185.3758,184.8942,185.0578,56846.0
2018-12-18 15:55:00,203.7,203.9,202.89,202.98,130796.0,185.085,185.2668,184.3491,184.4308,130796.0
2018-12-19 09:30:00,203.5,205.19,203.5,204.5,153459.0,184.9033,186.4389,184.9033,185.8119,153459.0
2018-12-19 09:35:00,204.7,204.75,203.79,204.44,14741.0,185.9937,186.0391,185.1668,185.7574,14741.0
2018-12-19 09:40:00,204.59,204.59,204.0,204.33,20499.0,185.8937,185.8937,185.3576,185.6575,20499.0
2018-12-19 09:45:00,204.37,204.85,203.61,203.88,30903.0,185.6938,186.13,185.0033,185.2486,30903.0
2018-12-19 09:50:00,203.87,204.36,203.78,204.26,14841.0,185.2395,185.6847,185.1577,185.5939,14841.0
2018-12-19 09:55:00,204.31,204.9,204.28,204.53,32549.0,185.6393,186.1754,185.612,185.8392,32549.0
2018-12-19 10:00:00,204.68,205.1,204.44,204.48,18469.0,185.9755,186.3571,185.7574,185.7938,18469.0
2018-12-19 10:05:00,204.42,204.77,204.27,204.58,8263.0,185.7392,186.0573,185.603,185.8846,8263.0
2018-12-19 10:10:00,204.63,204.87,204.48,204.78,13200.0,185.9301,186.1481,185.7938,186.0663,13200.0
2018-12-19 10:15:00,204.7,205.39,204.69,205.03,22269.0,185.9937,186.6206,185.9846,186.2935,22269.0
2018-12-19 10:20:00,205.05,205.47,204.89,205.18,14581.0,186.3117,186.6933,186.1663,186.4298,14581.0
2018-12-19 10:25:00,205.15,205.52,205.12,205.34,22939.0,186.4025,186.7387,186.3753,186.5752,22939.0
2018-12-19 10:30:00,205.3,205.93,205.29,205.85,28294.0,186.5388,187.1113,186.5297,187.0386,28294.0
2018-12-19 10:35:00,205.86,205.97,205.39,205.75,38953.0,187.0477,187.1476,186.6206,186.9477,38953.0
2018-12-19 10:40:00,205.72,205.72,205.15,205.15,15104.0,186.9204,186.9204,186.4025,186.4025,15104.0
2018-12-19 10:45:00,205.17,205.45,205.01,205.19,10422.0,186.4207,186.6751,186.2753,186.4389,10422.0
2018-12-19 10:50:00,205.21,205.76,205.21,205.54,9969.0,186.4571,186.9568,186.4571,186.7569,9969.0
2018-12-19 10:55:00,205.52,205.9,205.36,205.87,18552.0,186.7387,187.084,186.5933,187.0567,18552.0
2018-12-19 11:00:00,205.9,205.9,205.44,205.5,22349.0,187.084,187.084,186.666,186.7206,22349.0
2018-12-19 11:05:00,205.55,205.55,205.2,205.26,18573.0,186.766,186.766,186.448,186.5025,18573.0
2018-12-19 11:10:00,205.23,205.51,205.15,205.15,11366.0,186.4752,186.7296,186.4025,186.4025,11366.0
2018-12-19 11:15:00,205.11,205.11,204.42,204.64,16303.0,186.3662,186.3662,185.7392,185.9391,16303.0
2018-12-19 11:20:00,204.67,204.83,204.58,204.77,8829.0,185.9664,186.1118,185.8846,186.0573,8829.0
2018-12-19 11:25:00,204.76,205.02,204.58,204.58,19490.0,186.0482,186.2844,185.8846,185.8846,19490.0
2018-12-19 11:30:00,204.58,204.9,204.44,204.69,24236.0,185.8846,186.1754,185.7574,185.9846,24236.0
2018-12-19 11:35:00,204.7,204.8,204.56,204.79,7840.0,185.9937,186.0845,185.8665,186.0754,7840.0
2018-12-19 11:40:00,204.77,204.89,204.59,204.75,8843.0,186.0573,186.1663,185.8937,186.0391,8843.0
2018-12-19 11:45:00,204.71,205.13,204.7,204.92,17827.0,186.0027,186.3844,185.9937,186.1936,17827.0
2018-12-19 11:50:00,204.96,205.67,204.93,205.57,20329.0,186.2299,186.875,186.2026,186.7842,20329.0
2018-12-19 11:55:00,205.56,205.61,205.26,205.55,9394.0,186.7751,186.8205,186.5025,186.766,9394.0
2018-12-19 12:00:00,205.47,205.83,205.45,205.75,9289.0,186.6933,187.0204,186.6751,186.9477,9289.0
2018-12-19 12:05:00,205.73,205.74,205.41,205.73,12219.0,186.9295,186.9386,186.6388,186.9295,12219.0
2018-12-19 12:10:00,205.75,205.78,205.5,205.72,14317.0,186.9477,186.975,186.7206,186.9204,14317.0
2018-12-19 12:15:00,205.72,205.94,205.71,205.93,15292.0,186.9204,187.1203,186.9114,187.1113,15292.0
2018-12-19 12:20:00,205.95,206.13,205.83,206.13,17282.0,187.1294,187.293,187.0204,187.293,17282.0
2018-12-19 12:25:00,206.09,206.34,206.06,206.15,8296.0,187.2566,187.4838,187.2294,187.3112,8296.0
2018-12-19 12:30:00,206.18,206.2,206.05,206.15,9436.0,187.3384,187.3566,187.2203,187.3112,9436.0
2018-12-19 12:35:00,206.19,206.21,205.8,205.8,13841.0,187.3475,187.3657,186.9931,186.9931,13841.0
2018-12-19 12:40:00,205.82,206.0,205.81,205.92,7615.0,187.0113,187.1749,187.0022,187.1022,7615.0
2018-12-19 12:45:00,205.9,206.03,205.88,205.99,10014.0,187.084,187.2021,187.0658,187.1658,10014.0
2018-12-19 12:50:00,206.01,206.19,205.79,205.88,14726.0,187.1839,187.3475,186.9841,187.0658,14726.0
2018-12-19 12:55:00,205.99,206.0,205.56,205.57,8942.0,187.1658,187.1749,186.7751,186.7842,8942.0
2018-12-19 13:00:00,205.55,205.74,205.5,205.58,9763.0,186.766,186.9386,186.7206,186.7932,9763.0
2018-12-19 13:05:00,205.61,205.79,205.5,205.53,8227.0,186.8205,186.9841,186.7206,186.7478,8227.0
2018-12-19 13:10:00,205.52,205.55,205.35,205.37,8816.0,186.7387,186.766,186.5843,186.6024,8816.0
2018-12-19 13:15:00,205.28,205.28,204.94,205.13,14065.0,186.5207,186.5207,186.2117,186.3844,14065.0
2018-12-19 13:20:00,205.15,205.35,204.94,205.06,8832.0,186.4025,186.5843,186.2117,186.3208,8832.0
2018-12-19 13:25:00,205.05,205.28,205.01,205.22,7876.0,186.3117,186.5207,186.2753,186.4661,7876.0
2018-12-19 13:30:00,205.3,205.5,205.14,205.33,8634.0,186.5388,186.7206,186.3935,186.5661,8634.0
2018-12-19 13:35:00,205.29,205.31,205.1,205.25,7592.0,186.5297,186.5479,186.3571,186.4934,7592.0
2018-12-19 13:40:00,205.31,205.57,205.3,205.44,9320.0,186.5479,186.7842,186.5388,186.666,9320.0
2018-12-19 13:45:00,205.54,205.66,205.41,205.65,22250.0,186.7569,186.8659,186.6388,186.8568,22250.0
2018-12-19 13:50:00,205.65,205.78,205.55,205.76,12084.0,186.8568,186.975,186.766,186.9568,12084.0
2018-12-19 13:55:00,205.78,206.61,205.78,206.61,26130.0,186.975,187.7291,186.975,187.7291,26130.0
2018-12-19 14:00:00,206.53,207.0,203.08,203.5,46575.0,187.6564,188.0835,184.5217,184.9033,46575.0
2018-12-19 14:05:00,203.58,204.24,203.38,203.83,24715.0,184.976,185.5757,184.7943,185.2032,24715.0
2018-12-19 14:10:00,203.81,204.17,202.83,203.57,18722.0,185.185,185.5121,184.2945,184.9669,18722.0
2018-12-19 14:15:00,203.56,204.64,203.34,204.3,23573.0,184.9578,185.9391,184.7579,185.6302,23573.0
2018-12-19 14:20:00,204.23,204.74,203.94,204.63,17869.0,185.5666,186.03,185.3031,185.9301,17869.0
2018-12-19 14:25:00,204.62,205.31,204.43,205.11,29485.0,185.921,186.5479,185.7483,186.3662,29485.0
2018-12-19 14:30:00,205.15,205.45,204.7,205.01,20589.0,186.4025,186.6751,185.9937,186.2753,20589.0
2018-12-19 14:35:00,204.9,205.27,204.7,204.99,18518.0,186.1754,186.5116,185.9937,186.2572,18518.0
2018-12-19 14:40:00,205.0,205.0,202.78,202.8,24085.0,186.2662,186.2662,184.2491,184.2673,24085.0
2018-12-19 14:45:00,202.91,203.56,202.78,203.39,17820.0,184.3672,184.9578,184.2491,184.8034,17820.0
2018-12-19 14:50:00,203.4,203.48,202.31,202.65,34968.0,184.8125,184.8851,183.8221,184.131,34968.0
2018-12-19 14:55:00,202.58,202.59,201.3,201.97,37269.0,184.0674,184.0765,182.9044,183.5131,37269.0
2018-12-19 15:00:00,201.89,201.89,200.8,200.81,30549.0,183.4404,183.4404,182.4501,182.4591,30549.0
2018-12-19 15:05:00,200.83,201.43,199.86,201.25,79561.0,182.4773,183.0225,181.596,182.8589,79561.0
2018-12-19 15:10:00,201.32,202.1,200.69,201.97,24702.0,182.9225,183.6313,182.3501,183.5131,24702.0
2018-12-19 15:15:00,201.95,202.05,200.61,201.1,21025.0,183.495,183.5858,182.2774,182.7226,21025.0
2018-12-19 15:20:00,201.03,201.83,200.26,201.76,35725.0,182.659,183.3859,181.9594,183.3223,35725.0
2018-12-19 15:25:00,201.65,201.81,200.58,200.62,23282.0,183.2224,183.3678,182.2502,182.2865,23282.0
2018-12-19 15:30:00,200.73,201.28,200.5,201.13,31344.0,182.3865,182.8862,182.1775,182.7499,31344.0
2018-12-19 15:35:00,201.08,201.08,200.68,200.94,22274.0,182.7045,182.7045,182.341,182.5773,22274.0
2018-12-19 15:40:00,200.84,201.08,200.32,201.05,30357.0,182.4864,182.7045,182.0139,182.6772,30357.0
2018-12-19 15:45:00,201.15,201.88,201.07,201.84,39907.0,182.7681,183.4314,182.6954,183.395,39907.0
2018-12-19 15:50:00,201.83,202.1,201.57,201.88,34482.0,183.3859,183.6313,183.1497,183.4314,34482.0
2018-12-19 15:55:00,201.82,202.14,201.41,201.43,87857.0,183.3768,183.6676,183.0043,183.0225,87857.0
2018-12-20 09:30:00,200.33,200.7,198.45,200.12,103977.0,182.023,182.3592,180.3148,181.8322,103977.0
2018-12-20 09:35:00,200.12,200.56,199.24,200.35,48638.0,181.8322,182.232,181.0326,182.0412,48638.0
2018-12-20 09:40:00,200.26,200.26,198.87,199.82,29587.0,181.9594,181.9594,180.6964,181.5596,29587.0
2018-12-20 09:45:00,199.83,199.96,198.55,198.87,22977.0,181.5687,181.6868,180.4057,180.6964,22977.0
2018-12-20 09:50:00,198.82,199.36,198.65,198.96,26605.0,180.651,181.1417,180.4965,180.7782,26605.0
2018-12-20 09:55:00,198.91,199.56,198.87,199.5,25451.0,180.7328,181.3234,180.6964,181.2689,25451.0
2018-12-20 10:00:00,199.6,199.85,198.7,198.76,30353.0,181.3597,181.5869,180.542,180.5965,30353.0
2018-12-20 10:05:00,198.69,199.85,198.69,199.71,69581.0,180.5329,181.5869,180.5329,181.4597,69581.0
2018-12-20 10:10:00,199.67,199.98,199.52,199.73,59622.0,181.4233,181.705,181.287,181.4778,59622.0
2018-12-20 10:15:00,199.72,199.85,199.15,199.33,30578.0,181.4688,181.5869,180.9508,181.1144,30578.0
2018-12-20 10:20:00,199.36,199.8,199.06,199.59,20665.0,181.1417,181.5414,180.8691,181.3506,20665.0
2018-12-20 10:25:00,199.68,199.85,199.06,199.11,32949.0,181.4324,181.5869,180.8691,180.9145,32949.0
2018-12-20 10:30:00,199.08,199.33,198.75,199.2,24408.0,180.8872,181.1144,180.5874,180.9963,24408.0
2018-12-20 10:35:00,199.2,199.63,198.97,199.44,15138.0,180.9963,181.387,180.7873,181.2143,15138.0
2018-12-20 10:40:00,199.45,199.75,199.38,199.49,22290.0,181.2234,181.496,181.1598,181.2598,22290.0
2018-12-20 10:45:00,199.49,199.49,198.61,198.67,23293.0,181.2598,181.2598,180.4602,180.5147,23293.0
2018-12-20 10:50:00,198.63,199.03,198.58,198.82,17870.0,180.4784,180.8418,180.4329,180.651,17870.0
2018-12-20 10:55:00,198.87,199.43,198.78,199.11,18763.0,180.6964,181.2053,180.6147,180.9145,18763.0
2018-12-20 11:00:00,199.11,199.4,198.68,199.25,17567.0,180.9145,181.178,180.5238,181.0417,17567.0
2018-12-20 11:05:00,199.26,199.53,198.61,198.8,16850.0,181.0508,181.2961,180.4602,180.6328,16850.0
2018-12-20 11:10:00,198.8,198.96,198.37,198.58,20535.0,180.6328,180.7782,180.2421,180.4329,20535.0
2018-12-20 11:15:00,198.54,198.69,198.32,198.59,18170.0,180.3966,180.5329,180.1967,180.442,18170.0
2018-12-20 11:20:00,198.51,198.65,197.89,197.93,33522.0,180.3693,180.4965,179.806,179.8423,33522.0
2018-12-20 11:25:00,198.01,198.18,197.47,197.68,29215.0,179.915,180.0695,179.4244,179.6152,29215.0
2018-12-20 11:30:00,197.69,197.88,197.18,197.29,25329.0,179.6243,179.7969,179.1609,179.2608,25329.0
2018-12-20 11:35:00,197.34,197.37,196.46,196.96,49702.0,179.3062,179.3335,178.5067,178.961,49702.0
2018-12-20 11:40:00,196.98,197.34,196.54,196.85,31483.0,178.9791,179.3062,178.5794,178.861,31483.0
2018-12-20 11:45:00,197.0,197.0,196.54,196.65,28119.0,178.9973,178.9973,178.5794,178.6793,28119.0
2018-12-20 11:50:00,196.67,196.9,195.83,196.8,47521.0,178.6975,178.9065,177.9342,178.8156,47521.0
2018-12-20 11:55:00,196.78,197.64,196.77,196.98,32379.0,178.7974,179.5788,178.7883,178.9791,32379.0
2018-12-20 12:00:00,197.12,197.45,196.85,197.23,22286.0,179.1064,179.4062,178.861,179.2063,22286.0
2018-12-20 12:05:00,197.09,197.26,196.82,196.84,20958.0,179.0791,179.2336,178.8338,178.8519,20958.0
2018-12-20 12:10:00,196.76,197.19,196.59,196.66,21863.0,178.7793,179.17,178.6248,178.6884,21863.0
2018-12-20 12:15:00,196.72,197.19,196.4,197.18,24587.0,178.7429,179.17,178.4521,179.1609,24587.0
2018-12-20 12:20:00,197.25,197.56,196.68,197.56,41381.0,179.2245,179.5061,178.7066,179.5061,41381.0
2018-12-20 12:25:00,197.55,198.0,197.52,198.0,15253.0,179.4971,179.9059,179.4698,179.9059,15253.0
2018-12-20 12:30:00,197.98,198.15,197.51,197.54,16096.0,179.8878,180.0422,179.4607,179.488,16096.0
2018-12-20 12:35:00,197.48,197.66,197.2,197.41,14857.0,179.4335,179.597,179.179,179.3699,14857.0
2018-12-20 12:40:00,197.35,197.65,197.06,197.29,16951.0,179.3153,179.5879,179.0518,179.2608,16951.0
2018-12-20 12:45:00,197.13,197.62,197.09,197.44,11009.0,179.1154,179.5607,179.0791,179.3971,11009.0
2018-12-20 12:50:00,197.41,197.72,197.22,197.31,10894.0,179.3699,179.6515,179.1972,179.279,10894.0
2018-12-20 12:55:00,197.22,197.68,197.04,197.5,15975.0,179.1972,179.6152,179.0337,179.4516,15975.0
2018-12-20 13:00:00,197.57,197.59,197.1,197.23,10475.0,179.5152,179.5334,179.0882,179.2063,10475.0
2018-12-20 13:05:00,197.24,197.31,196.44,196.65,17715.0,179.2154,179.279,178.4885,178.6793,17715.0
2018-12-20 13:10:00,196.57,196.96,196.5,196.76,14933.0,178.6066,178.961,178.543,178.7793,14933.0
2018-12-20 13:15:00,196.67,197.1,196.66,196.9,10681.0,178.6975,179.0882,178.6884,178.9065,10681.0
2018-12-20 13:20:00,196.88,197.19,196.54,196.81,16636.0,178.8883,179.17,178.5794,178.8247,16636.0
2018-12-20 13:25:00,196.87,197.08,196.74,196.78,8503.0,178.8792,179.07,178.7611,178.7974,8503.0
2018-12-20 13:30:00,196.68,196.83,196.42,196.6,11205.0,178.7066,178.8429,178.4703,178.6339,11205.0
2018-12-20 13:35:00,196.51,196.91,196.37,196.74,16660.0,178.5521,178.9155,178.4249,178.7611,16660.0
2018-12-20 13:40:00,196.7,196.73,195.77,196.31,17825.0,178.7247,178.752,177.8797,178.3704,17825.0
2018-12-20 13:45:00,196.31,196.58,196.13,196.54,8151.0,178.3704,178.6157,178.2068,178.5794,8151.0
2018-12-20 13:50:00,196.56,196.57,195.98,195.98,11169.0,178.5975,178.6066,178.0705,178.0705,11169.0
2018-12-20 13:55:00,196.06,196.17,195.5,195.63,24208.0,178.1432,178.2432,177.6344,177.7525,24208.0
2018-12-20 14:00:00,195.63,195.78,194.61,194.87,40299.0,177.7525,177.8888,176.8257,177.062,40299.0
2018-12-20 14:05:00,194.81,195.14,194.72,194.92,33789.0,177.0074,177.3073,176.9257,177.1074,33789.0
2018-12-20 14:10:00,194.85,194.85,193.67,194.29,38342.0,177.0438,177.0438,175.9716,176.535,38342.0
2018-12-20 14:15:00,194.35,194.7,194.15,194.22,44898.0,176.5895,176.9075,176.4078,176.4714,44898.0
2018-12-20 14:20:00,194.22,195.32,194.22,195.05,20849.0,176.4714,177.4708,176.4714,177.2255,20849.0
2018-12-20 14:25:00,195.12,196.05,195.12,195.95,30407.0,177.2891,178.1341,177.2891,178.0433,30407.0
2018-12-20 14:30:00,195.87,196.06,195.26,195.78,28265.0,177.9706,178.1432,177.4163,177.8888,28265.0
2018-12-20 14:35:00,195.8,196.33,195.76,196.06,58683.0,177.907,178.3885,177.8706,178.1432,58683.0
2018-12-20 14:40:00,196.03,197.17,196.0,197.05,52083.0,178.116,179.1518,178.0887,179.0427,52083.0
2018-12-20 14:45:00,197.19,197.44,196.66,197.44,42915.0,179.17,179.3971,178.6884,179.3971,42915.0
2018-12-20 14:50:00,197.26,197.26,196.58,196.63,60380.0,179.2336,179.2336,178.6157,178.6611,60380.0
2018-12-20 14:55:00,196.57,196.69,195.88,196.33,27275.0,178.6066,178.7156,177.9797,178.3885,27275.0
2018-12-20 15:00:00,196.26,196.38,195.89,196.0,22091.0,178.3249,178.434,177.9888,178.0887,22091.0
2018-12-20 15:05:00,196.08,196.79,195.53,196.69,26347.0,178.1614,178.8065,177.6617,178.7156,26347.0
2018-12-20 15:10:00,196.78,197.47,196.56,197.45,29655.0,178.7974,179.4244,178.5975,179.4062,29655.0
2018-12-20 15:15:00,197.5,197.55,197.09,197.19,32947.0,179.4516,179.4971,179.0791,179.17,32947.0
2018-12-20 15:20:00,197.12,198.24,197.04,198.12,39232.0,179.1064,180.124,179.0337,180.015,39232.0
2018-12-20 15:25:00,198.08,198.17,197.39,197.5,26622.0,179.9786,180.0604,179.3517,179.4516,26622.0
2018-12-20 15:30:00,197.44,197.96,197.43,197.68,28657.0,179.3971,179.8696,179.388,179.6152,28657.0
2018-12-20 15:35:00,197.66,198.05,197.48,197.89,35630.0,179.597,179.9514,179.4335,179.806,35630.0
2018-12-20 15:40:00,197.84,198.03,196.73,196.73,45463.0,179.7606,179.9332,178.752,178.752,45463.0
2018-12-20 15:45:00,196.73,196.95,196.36,196.57,49545.0,178.752,178.9519,178.4158,178.6066,49545.0
2018-12-20 15:50:00,196.48,196.65,195.65,195.79,78180.0,178.5248,178.6793,177.7707,177.8979,78180.0
2018-12-20 15:55:00,195.74,197.37,195.64,197.2,211011.0,177.8525,179.3335,177.7616,179.179,211011.0
2018-12-21 09:30:00,197.16,199.24,197.09,197.48,820007.0,179.1427,181.0326,179.0791,179.4335,820007.0
2018-12-21 09:35:00,197.59,198.91,197.37,198.35,38188.0,179.5334,180.7328,179.3335,180.2239,38188.0
2018-12-21 09:40:00,198.34,198.95,198.34,198.92,33643.0,180.2149,180.7691,180.2149,180.7419,33643.0
2018-12-21 09:45:00,198.85,199.06,198.5,198.9,26163.0,180.6783,180.8691,180.3602,180.7237,26163.0
2018-12-21 09:50:00,198.81,198.95,198.33,198.4,20253.0,180.6419,180.7691,180.2058,180.2694,20253.0
2018-12-21 09:55:00,198.47,198.64,198.34,198.49,23858.0,180.333,180.4874,180.2149,180.3512,23858.0
2018-12-21 10:00:00,198.4,198.71,198.1,198.29,19801.0,180.2694,180.5511,179.9968,180.1694,19801.0
2018-12-21 10:05:00,198.34,198.63,197.91,198.63,22581.0,180.2149,180.4784,179.8242,180.4784,22581.0
2018-12-21 10:10:00,198.66,199.69,198.66,199.64,37224.0,180.5056,181.4415,180.5056,181.3961,37224.0
2018-12-21 10:15:00,199.71,200.7,199.52,200.42,47586.0,181.4597,182.3592,181.287,182.1048,47586.0
2018-12-21 10:20:00,200.31,200.6,199.93,200.04,38375.0,182.0048,182.2683,181.6596,181.7595,38375.0
2018-12-21 10:25:00,199.91,199.91,198.69,199.24,19113.0,181.6414,181.6414,180.5329,181.0326,19113.0
2018-12-21 10:30:00,199.24,199.33,198.95,199.09,20159.0,181.0326,181.1144,180.7691,180.8963,20159.0
2018-12-21 10:35:00,199.0,199.38,198.79,199.13,10980.0,180.8145,181.1598,180.6237,180.9327,10980.0
2018-12-21 10:40:00,199.13,199.21,198.83,198.95,17228.0,180.9327,181.0054,180.6601,180.7691,17228.0
2018-12-21 10:45:00,198.98,199.47,198.93,199.14,12649.0,180.7964,181.2416,180.7509,180.9418,12649.0
2018-12-21 10:50:00,199.08,199.3,198.63,198.87,27503.0,180.8872,181.0871,180.4784,180.6964,27503.0
2018-12-21 10:55:00,198.86,199.02,198.6,198.93,28792.0,180.6873,180.8327,180.4511,180.7509,28792.0
2018-12-21 11:00:00,199.05,199.06,198.55,198.59,22180.0,180.86,180.8691,180.4057,180.442,22180.0
2018-12-21 11:05:00,198.5,198.92,197.85,197.86,40765.0,180.3602,180.7419,179.7696,179.7787,40765.0
2018-12-21 11:10:00,197.87,198.26,197.75,198.02,23502.0,179.7878,180.1422,179.6788,179.9241,23502.0
2018-12-21 11:15:00,198.13,198.5,198.08,198.39,9632.0,180.0241,180.3602,179.9786,180.2603,9632.0
2018-12-21 11:20:00,198.37,198.93,198.34,198.88,11284.0,180.2421,180.7509,180.2149,180.7055,11284.0
2018-12-21 11:25:00,198.71,199.16,198.34,199.09,17447.0,180.5511,180.9599,180.2149,180.8963,17447.0
2018-12-21 11:30:00,199.16,199.3,198.82,199.13,18502.0,180.9599,181.0871,180.651,180.9327,18502.0
2018-12-21 11:35:00,199.22,199.38,198.84,199.16,17685.0,181.0144,181.1598,180.6692,180.9599,17685.0
2018-12-21 11:40:00,199.11,199.11,198.62,198.75,14641.0,180.9145,180.9145,180.4693,180.5874,14641.0
2018-12-21 11:45:00,198.68,198.78,198.29,198.42,13703.0,180.5238,180.6147,180.1694,180.2876,13703.0
2018-12-21 11:50:00,198.3,198.74,198.3,198.53,15209.0,180.1785,180.5783,180.1785,180.3875,15209.0
2018-12-21 11:55:00,198.57,198.72,198.22,198.51,16737.0,180.4238,180.5601,180.1058,180.3693,16737.0
2018-12-21 12:00:00,198.52,198.69,198.21,198.64,16158.0,180.3784,180.5329,180.0967,180.4874,16158.0
2018-12-21 12:05:00,198.62,198.73,198.11,198.31,14449.0,180.4693,180.5692,180.0059,180.1876,14449.0
2018-12-21 12:10:00,198.33,198.41,197.81,197.9,23191.0,180.2058,180.2785,179.7333,179.8151,23191.0
2018-12-21 12:15:00,197.81,198.08,197.43,197.47,21038.0,179.7333,179.9786,179.388,179.4244,21038.0
2018-12-21 12:20:00,197.35,197.57,197.18,197.39,21405.0,179.3153,179.5152,179.1609,179.3517,21405.0
2018-12-21 12:25:00,197.39,197.55,196.7,197.01,38428.0,179.3517,179.4971,178.7247,179.0064,38428.0
2018-12-21 12:30:00,197.02,197.32,196.4,197.27,24881.0,179.0155,179.2881,178.4521,179.2426,24881.0
2018-12-21 12:35:00,197.13,197.73,197.06,197.49,14291.0,179.1154,179.6606,179.0518,179.4425,14291.0
2018-12-21 12:40:00,197.56,197.57,196.98,197.21,73816.0,179.5061,179.5152,178.9791,179.1881,73816.0
2018-12-21 12:45:00,197.2,197.94,197.2,197.49,66400.0,179.179,179.8514,179.179,179.4425,66400.0
2018-12-21 12:50:00,197.54,197.64,196.89,196.9,18175.0,179.488,179.5788,178.8974,178.9065,18175.0
2018-12-21 12:55:00,196.93,197.35,196.75,196.79,24271.0,178.9337,179.3153,178.7702,178.8065,24271.0
2018-12-21 13:00:00,196.79,197.29,196.7,197.22,12188.0,178.8065,179.2608,178.7247,179.1972,12188.0
2018-12-21 13:05:00,197.15,197.17,196.58,197.14,14674.0,179.1336,179.1518,178.6157,179.1245,14674.0
2018-12-21 13:10:00,197.08,197.28,196.7,197.08,13178.0,179.07,179.2517,178.7247,179.07,13178.0
2018-12-21 13:15:00,196.98,197.36,196.81,196.96,11235.0,178.9791,179.3244,178.8247,178.961,11235.0
2018-12-21 13:20:00,197.01,197.71,196.9,197.5,13653.0,179.0064,179.6424,178.9065,179.4516,13653.0
2018-12-21 13:25:00,197.56,197.79,197.07,197.24,16674.0,179.5061,179.7151,179.0609,179.2154,16674.0
2018-12-21 13:30:00,197.23,197.79,197.06,197.79,10816.0,179.2063,179.7151,179.0518,179.7151,10816.0
2018-12-21 13:35:00,197.71,197.82,197.31,197.63,9425.0,179.6424,179.7424,179.279,179.5697,9425.0
2018-12-21 13:40:00,197.78,197.97,197.5,197.87,13765.0,179.706,179.8787,179.4516,179.7878,13765.0
2018-12-21 13:45:00,197.8,197.93,197.39,197.52,19250.0,179.7242,179.8423,179.3517,179.4698,19250.0
2018-12-21 13:50:00,197.45,197.85,196.88,196.99,13429.0,179.4062,179.7696,178.8883,178.9882,13429.0
2018-12-21 13:55:00,196.99,197.23,196.88,197.08,12549.0,178.9882,179.2063,178.8883,179.07,12549.0
2018-12-21 14:00:00,197.0,197.25,196.7,197.06,17623.0,178.9973,179.2245,178.7247,179.0518,17623.0
2018-12-21 14:05:00,197.01,197.34,196.93,197.07,12021.0,179.0064,179.3062,178.9337,179.0609,12021.0
2018-12-21 14:10:00,197.03,197.17,196.58,196.66,19458.0,179.0246,179.1518,178.6157,178.6884,19458.0
2018-12-21 14:15:00,196.69,197.45,196.62,197.34,17258.0,178.7156,179.4062,178.652,179.3062,17258.0
2018-12-21 14:20:00,197.37,197.87,197.22,197.51,27478.0,179.3335,179.7878,179.1972,179.4607,27478.0
2018-12-21 14:25:00,197.43,197.6,196.93,197.14,9824.0,179.388,179.5425,178.9337,179.1245,9824.0
2018-12-21 14:30:00,197.1,197.15,196.74,196.83,7626.0,179.0882,179.1336,178.7611,178.8429,7626.0
2018-12-21 14:35:00,196.89,197.12,196.8,196.88,6941.0,178.8974,179.1064,178.8156,178.8883,6941.0
2018-12-21 14:40:00,196.91,197.02,196.33,196.5,10966.0,178.9155,179.0155,178.3885,178.543,10966.0
2018-12-21 14:45:00,196.5,196.82,196.43,196.72,20622.0,178.543,178.8338,178.4794,178.7429,20622.0
2018-12-21 14:50:00,196.79,197.32,196.57,196.65,10919.0,178.8065,179.2881,178.6066,178.6793,10919.0
2018-12-21 14:55:00,196.64,196.74,196.15,196.4,19290.0,178.6702,178.7611,178.225,178.4521,19290.0
2018-12-21 15:00:00,196.52,196.9,196.5,196.78,9724.0,178.5612,178.9065,178.543,178.7974,9724.0
2018-12-21 15:05:00,196.83,196.86,196.53,196.67,8795.0,178.8429,178.8701,178.5703,178.6975,8795.0
2018-12-21 15:10:00,196.66,196.66,196.1,196.18,14903.0,178.6884,178.6884,178.1796,178.2523,14903.0
2018-12-21 15:15:00,196.12,196.26,195.62,195.71,20508.0,178.1977,178.3249,177.7434,177.8252,20508.0
2018-12-21 15:20:00,195.71,196.15,195.71,195.78,17711.0,177.8252,178.225,177.8252,177.8888,17711.0
2018-12-21 15:25:00,195.77,195.83,195.21,195.21,21488.0,177.8797,177.9342,177.3709,177.3709,21488.0
2018-12-21 15:30:00,195.19,195.64,195.15,195.37,35045.0,177.3527,177.7616,177.3164,177.5163,35045.0
2018-12-21 15:35:00,195.37,195.37,194.37,194.43,25522.0,177.5163,177.5163,176.6077,176.6622,25522.0
2018-12-21 15:40:00,194.41,194.89,194.32,194.73,44708.0,176.644,177.0801,176.5622,176.9348,44708.0
2018-12-21 15:45:00,194.75,195.44,194.75,195.14,57672.0,176.9529,177.5799,176.9529,177.3073,57672.0
2018-12-21 15:50:00,195.13,195.16,194.37,194.81,74417.0,177.2982,177.3255,176.6077,177.0074,74417.0
2018-12-21 15:55:00,194.78,194.86,194.34,194.49,125754.0,176.9802,177.0529,176.5804,176.7167,125754.0
2018-12-24 09:30:00,194.01,194.65,193.59,194.01,79766.0,176.2806,176.8621,175.8989,176.2806,79766.0
2018-12-24 09:35:00,194.21,194.21,192.34,193.15,51337.0,176.4623,176.4623,174.7632,175.4991,51337.0
2018-12-24 09:40:00,193.15,193.3,192.51,192.75,21528.0,175.4991,175.6354,174.9176,175.1357,21528.0
2018-12-24 09:45:00,192.78,193.18,192.55,192.9,31312.0,175.163,175.5264,174.954,175.272,31312.0
2018-12-24 09:50:00,192.89,193.26,192.4,192.54,42564.0,175.2629,175.5991,174.8177,174.9449,42564.0
2018-12-24 09:55:00,192.6,193.0,192.13,192.92,37534.0,174.9994,175.3629,174.5724,175.2902,37534.0
2018-12-24 10:00:00,192.99,192.99,192.2,192.33,29071.0,175.3538,175.3538,174.636,174.7541,29071.0
2018-12-24 10:05:00,192.39,192.52,191.46,191.67,47216.0,174.8086,174.9267,173.9636,174.1544,47216.0
2018-12-24 10:10:00,191.69,192.97,191.69,192.9,25353.0,174.1726,175.3356,174.1726,175.272,25353.0
2018-12-24 10:15:00,192.82,192.83,191.52,191.85,39300.0,175.1993,175.2084,174.0181,174.3179,39300.0
2018-12-24 10:20:00,191.78,192.09,191.4,191.87,35004.0,174.2543,174.536,173.9091,174.3361,35004.0
2018-12-24 10:25:00,191.82,192.64,191.77,192.41,26355.0,174.2907,175.0358,174.2453,174.8268,26355.0
2018-12-24 10:30:00,192.71,193.0,192.26,192.46,14767.0,175.0994,175.3629,174.6905,174.8722,14767.0
2018-12-24 10:35:00,192.41,193.97,192.41,193.97,28368.0,174.8268,176.2442,174.8268,176.2442,28368.0
2018-12-24 10:40:00,193.99,195.33,193.95,194.52,43625.0,176.2624,177.4799,176.226,176.744,43625.0
2018-12-24 10:45:00,194.36,194.62,193.91,194.39,17301.0,176.5986,176.8348,176.1897,176.6258,17301.0
2018-12-24 10:50:00,194.35,194.37,193.86,193.97,14518.0,176.5895,176.6077,176.1443,176.2442,14518.0
2018-12-24 10:55:00,194.06,194.07,193.36,193.78,25224.0,176.326,176.3351,175.69,176.0716,25224.0
2018-12-24 11:00:00,193.86,194.0,192.95,192.96,29222.0,176.1443,176.2715,175.3174,175.3265,29222.0
2018-12-24 11:05:00,193.07,193.22,192.53,192.72,31360.0,175.4265,175.5628,174.9358,175.1084,31360.0
2018-12-24 11:10:00,192.8,192.95,192.48,192.9,21272.0,175.1811,175.3174,174.8904,175.272,21272.0
2018-12-24 11:15:00,192.9,192.9,192.4,192.65,17697.0,175.272,175.272,174.8177,175.0448,17697.0
2018-12-24 11:20:00,192.62,192.79,192.2,192.2,18078.0,175.0176,175.172,174.636,174.636,18078.0
2018-12-24 11:25:00,192.25,192.46,191.88,192.18,23241.0,174.6814,174.8722,174.3452,174.6178,23241.0
2018-12-24 11:30:00,192.25,192.71,192.16,192.43,20765.0,174.6814,175.0994,174.5996,174.8449,20765.0
2018-12-24 11:35:00,192.39,192.39,191.87,192.14,13539.0,174.8086,174.8086,174.3361,174.5814,13539.0
2018-12-24 11:40:00,192.19,192.79,192.16,192.72,26090.0,174.6269,175.172,174.5996,175.1084,26090.0
2018-12-24 11:45:00,192.67,192.7,191.94,192.0,15497.0,175.063,175.0903,174.3997,174.4542,15497.0
2018-12-24 11:50:00,191.93,192.4,191.77,192.37,21988.0,174.3906,174.8177,174.2453,174.7904,21988.0
2018-12-24 11:55:00,192.34,192.51,191.75,191.95,17495.0,174.7632,174.9176,174.2271,174.4088,17495.0
2018-12-24 12:00:00,191.95,192.62,191.9,192.41,24857.0,174.4088,175.0176,174.3634,174.8268,24857.0
2018-12-24 12:05:00,192.34,192.52,192.07,192.07,18598.0,174.7632,174.9267,174.5178,174.5178,18598.0
2018-12-24 12:10:00,191.98,192.25,191.76,191.98,20812.0,174.4361,174.6814,174.2362,174.4361,20812.0
2018-12-24 12:15:00,191.98,192.27,191.69,191.73,16965.0,174.4361,174.6996,174.1726,174.2089,16965.0
2018-12-24 12:20:00,191.65,191.71,191.13,191.6,22577.0,174.1362,174.1907,173.6637,174.0908,22577.0
2018-12-24 12:25:00,191.51,192.13,191.44,191.59,20768.0,174.009,174.5724,173.9454,174.0817,20768.0
2018-12-24 12:30:00,191.57,191.95,191.24,191.54,26325.0,174.0635,174.4088,173.7637,174.0363,26325.0
2018-12-24 12:35:00,191.54,191.75,191.19,191.37,18526.0,174.0363,174.2271,173.7183,173.8818,18526.0
2018-12-24 12:40:00,191.36,191.62,191.09,191.52,18296.0,173.8727,174.109,173.6274,174.0181,18296.0
2018-12-24 12:45:00,191.58,191.58,191.01,191.47,50078.0,174.0726,174.0726,173.5547,173.9727,50078.0
2018-12-24 12:50:00,191.45,191.48,190.9,191.07,41184.0,173.9545,173.9818,173.4548,173.6092,41184.0
2018-12-24 12:55:00,191.03,191.03,189.8,189.95,158858.0,173.5729,173.5729,172.4553,172.5916,158858.0
2018-12-26 09:30:00,190.82,192.13,190.51,191.16,59505.0,173.3821,174.5724,173.1004,173.691,59505.0
2018-12-26 09:35:00,191.41,192.89,191.05,192.3,26273.0,173.9182,175.2629,173.5911,174.7268,26273.0
2018-12-26 09:40:00,192.29,192.84,191.58,192.16,24843.0,174.7177,175.2175,174.0726,174.5996,24843.0
2018-12-26 09:45:00,192.46,192.74,192.14,192.5,15722.0,174.8722,175.1266,174.5814,174.9085,15722.0
2018-12-26 09:50:00,192.41,192.45,191.86,191.97,17852.0,174.8268,174.8631,174.327,174.427,17852.0
2018-12-26 09:55:00,191.95,192.04,190.76,190.94,24994.0,174.4088,174.4906,173.3276,173.4911,24994.0
2018-12-26 10:00:00,190.83,191.47,190.56,190.99,29623.0,173.3912,173.9727,173.1458,173.5365,29623.0
2018-12-26 10:05:00,190.84,191.48,190.64,191.45,22611.0,173.4002,173.9818,173.2185,173.9545,22611.0
2018-12-26 10:10:00,191.48,191.54,190.5,190.75,25557.0,173.9818,174.0363,173.0913,173.3185,25557.0
2018-12-26 10:15:00,190.79,191.04,190.3,190.47,26435.0,173.3548,173.582,172.9096,173.0641,26435.0
2018-12-26 10:20:00,190.31,191.29,190.29,191.23,44277.0,172.9187,173.8091,172.9005,173.7546,44277.0
2018-12-26 10:25:00,191.24,191.64,191.04,191.06,18387.0,173.7637,174.1271,173.582,173.6001,18387.0
2018-12-26 10:30:00,191.1,191.64,191.1,191.49,14079.0,173.6365,174.1271,173.6365,173.9908,14079.0
2018-12-26 10:35:00,191.28,191.28,190.74,190.8,13567.0,173.8,173.8,173.3094,173.3639,13567.0
2018-12-26 10:40:00,190.78,191.02,190.57,190.63,9706.0,173.3457,173.5638,173.1549,173.2094,9706.0
2018-12-26 10:45:00,190.65,190.89,190.16,190.4,66753.0,173.2276,173.4457,172.7824,173.0005,66753.0
2018-12-26 10:50:00,190.48,190.98,189.51,189.66,23664.0,173.0731,173.5275,172.1918,172.3281,23664.0
2018-12-26 10:55:00,189.76,190.16,189.58,189.88,71026.0,172.4189,172.7824,172.2554,172.528,71026.0
2018-12-26 11:00:00,189.98,191.11,189.98,191.11,76169.0,172.6188,173.6456,172.6188,173.6456,76169.0
2018-12-26 11:05:00,191.03,191.47,190.65,191.08,41620.0,173.5729,173.9727,173.2276,173.6183,41620.0
2018-12-26 11:10:00,191.17,191.37,190.95,191.23,19115.0,173.7001,173.8818,173.5002,173.7546,19115.0
2018-12-26 11:15:00,191.23,192.0,191.15,191.8,15941.0,173.7546,174.4542,173.6819,174.2725,15941.0
2018-12-26 11:20:00,191.76,191.87,191.39,191.6,12848.0,174.2362,174.3361,173.9,174.0908,12848.0
2018-12-26 11:25:00,191.54,192.33,191.47,192.29,14148.0,174.0363,174.7541,173.9727,174.7177,14148.0
2018-12-26 11:30:00,192.28,192.37,192.07,192.19,17854.0,174.7087,174.7904,174.5178,174.6269,17854.0
2018-12-26 11:35:00,192.24,192.84,192.15,192.75,121671.0,174.6723,175.2175,174.5905,175.1357,121671.0
2018-12-26 11:40:00,192.77,193.41,192.77,193.15,17637.0,175.1539,175.7354,175.1539,175.4991,17637.0
2018-12-26 11:45:00,193.13,193.3,192.92,193.3,14946.0,175.481,175.6354,175.2902,175.6354,14946.0
2018-12-26 11:50:00,193.32,193.32,192.82,192.84,13727.0,175.6536,175.6536,175.1993,175.2175,13727.0
2018-12-26 11:55:00,192.92,193.81,192.85,193.81,16466.0,175.2902,176.0988,175.2266,176.0988,16466.0
2018-12-26 12:00:00,193.78,194.28,193.71,194.21,24824.0,176.0716,176.5259,176.008,176.4623,24824.0
2018-12-26 12:05:00,194.29,194.64,194.25,194.61,36501.0,176.535,176.853,176.4986,176.8257,36501.0
2018-12-26 12:10:00,194.56,195.47,194.43,195.46,21470.0,176.7803,177.6071,176.6622,177.598,21470.0
2018-12-26 12:15:00,195.46,195.46,194.66,194.79,25822.0,177.598,177.598,176.8712,176.9893,25822.0
2018-12-26 12:20:00,194.87,195.09,194.48,194.99,36935.0,177.062,177.2619,176.7076,177.171,36935.0
2018-12-26 12:25:00,194.93,195.25,194.51,194.69,11292.0,177.1165,177.4072,176.7349,176.8984,11292.0
2018-12-26 12:30:00,194.74,195.01,194.53,194.92,18029.0,176.9438,177.1892,176.753,177.1074,18029.0
2018-12-26 12:35:00,194.95,195.46,194.87,195.29,10571.0,177.1347,177.598,177.062,177.4436,10571.0
2018-12-26 12:40:00,195.34,195.75,195.34,195.73,11925.0,177.489,177.8615,177.489,177.8434,11925.0
2018-12-26 12:45:00,195.75,196.09,195.55,195.71,23323.0,177.8615,178.1705,177.6798,177.8252,23323.0
2018-12-26 12:50:00,195.72,195.95,195.57,195.95,13374.0,177.8343,178.0433,177.698,178.0433,13374.0
2018-12-26 12:55:00,195.95,196.27,195.88,196.06,10205.0,178.0433,178.334,177.9797,178.1432,10205.0
2018-12-26 13:00:00,196.02,196.15,195.32,195.41,12736.0,178.1069,178.225,177.4708,177.5526,12736.0
2018-12-26 13:05:00,195.41,195.41,195.16,195.17,9281.0,177.5526,177.5526,177.3255,177.3346,9281.0
2018-12-26 13:10:00,195.26,195.32,194.8,194.9,13415.0,177.4163,177.4708,176.9984,177.0892,13415.0
2018-12-26 13:15:00,194.82,194.87,194.47,194.5,7143.0,177.0165,177.062,176.6985,176.7258,7143.0
2018-12-26 13:20:00,194.48,194.88,194.48,194.62,6264.0,176.7076,177.0711,176.7076,176.8348,6264.0
2018-12-26 13:25:00,194.56,195.0,194.43,194.77,8810.0,176.7803,177.1801,176.6622,176.9711,8810.0
2018-12-26 13:30:00,194.86,195.09,194.78,194.93,10835.0,177.0529,177.2619,176.9802,177.1165,10835.0
2018-12-26 13:35:00,194.93,195.11,194.74,195.11,8147.0,177.1165,177.28,176.9438,177.28,8147.0
2018-12-26 13:40:00,195.17,195.47,195.06,195.06,10199.0,177.3346,177.6071,177.2346,177.2346,10199.0
2018-12-26 13:45:00,195.12,195.57,195.12,195.33,10573.0,177.2891,177.698,177.2891,177.4799,10573.0
2018-12-26 13:50:00,195.39,195.95,195.34,195.94,11794.0,177.5344,178.0433,177.489,178.0342,11794.0
2018-12-26 13:55:00,195.99,196.07,195.79,195.92,7350.0,178.0796,178.1523,177.8979,178.016,7350.0
2018-12-26 14:00:00,195.95,195.95,195.57,195.66,12489.0,178.0433,178.0433,177.698,177.7798,12489.0
2018-12-26 14:05:00,195.61,195.61,195.24,195.44,15223.0,177.7343,177.7343,177.3982,177.5799,15223.0
2018-12-26 14:10:00,195.46,195.68,195.28,195.35,15541.0,177.598,177.7979,177.4345,177.4981,15541.0
2018-12-26 14:15:00,195.37,195.58,195.0,195.12,62479.0,177.5163,177.7071,177.1801,177.2891,62479.0
2018-12-26 14:20:00,195.12,195.28,194.91,195.21,10214.0,177.2891,177.4345,177.0983,177.3709,10214.0
2018-12-26 14:25:00,195.21,195.21,194.81,194.93,9898.0,177.3709,177.3709,177.0074,177.1165,9898.0
2018-12-26 14:30:00,194.97,195.72,194.97,195.63,13774.0,177.1528,177.8343,177.1528,177.7525,13774.0
2018-12-26 14:35:00,195.67,195.71,195.42,195.5,12787.0,177.7889,177.8252,177.5617,177.6344,12787.0
2018-12-26 14:40:00,195.53,195.62,195.12,195.47,7770.0,177.6617,177.7434,177.2891,177.6071,7770.0
2018-12-26 14:45:00,195.49,195.57,195.15,195.16,15055.0,177.6253,177.698,177.3164,177.3255,15055.0
2018-12-26 14:50:00,195.16,195.6,195.15,195.38,9810.0,177.3255,177.7253,177.3164,177.5254,9810.0
2018-12-26 14:55:00,195.36,195.66,195.03,195.65,13061.0,177.5072,177.7798,177.2073,177.7707,13061.0
2018-12-26 15:00:00,195.6,195.76,195.43,195.54,17127.0,177.7253,177.8706,177.5708,177.6707,17127.0
2018-12-26 15:05:00,195.53,195.82,195.51,195.51,21345.0,177.6617,177.9252,177.6435,177.6435,21345.0
2018-12-26 15:10:00,195.51,195.72,195.45,195.66,10001.0,177.6435,177.8343,177.589,177.7798,10001.0
2018-12-26 15:15:00,195.68,195.87,195.48,195.5,20104.0,177.7979,177.9706,177.6162,177.6344,20104.0
2018-12-26 15:20:00,195.53,195.96,195.51,195.96,15300.0,177.6617,178.0524,177.6435,178.0524,15300.0
2018-12-26 15:25:00,195.92,196.38,195.92,196.38,14369.0,178.016,178.434,178.016,178.434,14369.0
2018-12-26 15:30:00,196.37,196.76,196.16,196.6,23384.0,178.4249,178.7793,178.2341,178.6339,23384.0
2018-12-26 15:35:00,196.58,197.21,196.51,197.17,38879.0,178.6157,179.1881,178.5521,179.1518,38879.0
2018-12-26 15:40:00,197.13,197.96,196.93,197.96,33487.0,179.1154,179.8696,178.9337,179.8696,33487.0
2018-12-26 15:45:00,197.99,198.34,197.4,197.66,51639.0,179.8968,180.2149,179.3608,179.597,51639.0
2018-12-26 15:50:00,197.62,198.25,197.57,198.25,51101.0,179.5607,180.1331,179.5152,180.1331,51101.0
2018-12-26 15:55:00,198.31,198.78,198.2,198.65,190008.0,180.1876,180.6147,180.0877,180.4965,190008.0
2018-12-27 09:30:00,196.96,197.31,196.4,197.15,65634.0,178.961,179.279,178.4521,179.1336,65634.0
2018-12-27 09:35:00,197.14,197.14,195.92,196.18,22514.0,179.1245,179.1245,178.016,178.2523,22514.0
2018-12-27 09:40:00,196.25,196.43,195.3,195.59,31222.0,178.3159,178.4794,177.4527,177.7162,31222.0
2018-12-27 09:45:00,195.59,195.94,195.06,195.09,36930.0,177.7162,178.0342,177.2346,177.2619,36930.0
2018-12-27 09:50:00,195.08,195.26,194.76,195.02,14700.0,177.2528,177.4163,176.962,177.1983,14700.0
2018-12-27 09:55:00,194.99,195.47,194.73,195.38,18646.0,177.171,177.6071,176.9348,177.5254,18646.0
2018-12-27 10:00:00,195.44,196.21,195.2,196.03,18866.0,177.5799,178.2795,177.3618,178.116,18866.0
2018-12-27 10:05:00,196.12,196.27,194.98,194.98,17352.0,178.1977,178.334,177.1619,177.1619,17352.0
2018-12-27 10:10:00,195.1,195.19,194.76,195.05,15719.0,177.2709,177.3527,176.962,177.2255,15719.0
2018-12-27 10:15:00,195.06,195.63,194.85,194.85,24054.0,177.2346,177.7525,177.0438,177.0438,24054.0
2018-12-27 10:20:00,194.97,195.01,194.5,194.5,13006.0,177.1528,177.1892,176.7258,176.7258,13006.0
2018-12-27 10:25:00,194.7,195.0,194.7,194.78,9904.0,176.9075,177.1801,176.9075,176.9802,9904.0
2018-12-27 10:30:00,194.8,195.64,194.45,195.64,25855.0,176.9984,177.7616,176.6803,177.7616,25855.0
2018-12-27 10:35:00,195.66,196.0,195.54,195.61,39362.0,177.7798,178.0887,177.6707,177.7343,39362.0
2018-12-27 10:40:00,195.57,196.59,195.57,196.31,19986.0,177.698,178.6248,177.698,178.3704,19986.0
2018-12-27 10:45:00,196.36,196.65,196.06,196.43,11420.0,178.4158,178.6793,178.1432,178.4794,11420.0
2018-12-27 10:50:00,196.32,196.32,195.92,196.01,10559.0,178.3795,178.3795,178.016,178.0978,10559.0
2018-12-27 10:55:00,195.9,196.49,195.77,196.25,19002.0,177.9978,178.5339,177.8797,178.3159,19002.0
2018-12-27 11:00:00,196.3,196.42,195.98,196.22,11440.0,178.3613,178.4703,178.0705,178.2886,11440.0
2018-12-27 11:05:00,196.15,196.35,195.89,196.32,11442.0,178.225,178.4067,177.9888,178.3795,11442.0
2018-12-27 11:10:00,196.3,196.38,196.0,196.18,11075.0,178.3613,178.434,178.0887,178.2523,11075.0
2018-12-27 11:15:00,196.21,196.82,196.17,196.73,12309.0,178.2795,178.8338,178.2432,178.752,12309.0
2018-12-27 11:20:00,196.72,197.18,196.71,197.11,10140.0,178.7429,179.1609,178.7338,179.0973,10140.0
2018-12-27 11:25:00,197.08,197.75,197.08,197.74,12915.0,179.07,179.6788,179.07,179.6697,12915.0
2018-12-27 11:30:00,197.8,198.18,197.65,197.65,18355.0,179.7242,180.0695,179.5879,179.5879,18355.0
2018-12-27 11:35:00,197.67,197.83,197.36,197.54,17330.0,179.6061,179.7515,179.3244,179.488,17330.0
2018-12-27 11:40:00,197.5,197.5,196.95,197.05,32893.0,179.4516,179.4516,178.9519,179.0427,32893.0
2018-12-27 11:45:00,197.03,197.18,196.93,197.03,7638.0,179.0246,179.1609,178.9337,179.0246,7638.0
2018-12-27 11:50:00,196.98,197.5,196.97,197.21,11165.0,178.9791,179.4516,178.9701,179.1881,11165.0
2018-12-27 11:55:00,197.17,197.64,197.01,197.5,11776.0,179.1518,179.5788,179.0064,179.4516,11776.0
2018-12-27 12:00:00,197.42,197.46,196.8,196.81,19038.0,179.3789,179.4153,178.8156,178.8247,19038.0
2018-12-27 12:05:00,196.84,196.96,196.62,196.74,10547.0,178.8519,178.961,178.652,178.7611,10547.0
2018-12-27 12:10:00,196.8,196.85,196.41,196.42,9081.0,178.8156,178.861,178.4612,178.4703,9081.0
2018-12-27 12:15:00,196.52,196.97,196.52,196.76,10022.0,178.5612,178.9701,178.5612,178.7793,10022.0
2018-12-27 12:20:00,196.76,196.83,196.55,196.81,23211.0,178.7793,178.8429,178.5884,178.8247,23211.0
2018-12-27 12:25:00,196.75,196.94,195.34,195.71,46052.0,178.7702,178.9428,177.489,177.8252,46052.0
2018-12-27 12:30:00,195.62,195.81,195.52,195.76,15009.0,177.7434,177.9161,177.6526,177.8706,15009.0
2018-12-27 12:35:00,195.76,196.03,195.62,195.94,8601.0,177.8706,178.116,177.7434,178.0342,8601.0
2018-12-27 12:40:00,195.87,195.95,195.43,195.74,9928.0,177.9706,178.0433,177.5708,177.8525,9928.0
2018-12-27 12:45:00,195.76,196.13,195.61,195.98,12646.0,177.8706,178.2068,177.7343,178.0705,12646.0
2018-12-27 12:50:00,195.99,196.5,195.92,196.48,11270.0,178.0796,178.543,178.016,178.5248,11270.0
2018-12-27 12:55:00,196.54,196.54,195.96,196.21,14307.0,178.5794,178.5794,178.0524,178.2795,14307.0
2018-12-27 13:00:00,196.18,196.38,196.16,196.31,12405.0,178.2523,178.434,178.2341,178.3704,12405.0
2018-12-27 13:05:00,196.33,196.83,196.3,196.77,18410.0,178.3885,178.8429,178.3613,178.7883,18410.0
2018-12-27 13:10:00,196.75,196.88,196.32,196.54,12370.0,178.7702,178.8883,178.3795,178.5794,12370.0
2018-12-27 13:15:00,196.51,196.58,196.26,196.3,8848.0,178.5521,178.6157,178.3249,178.3613,8848.0
2018-12-27 13:20:00,196.26,196.26,196.02,196.1,11201.0,178.3249,178.3249,178.1069,178.1796,11201.0
2018-12-27 13:25:00,196.1,196.26,195.79,195.83,13256.0,178.1796,178.3249,177.8979,177.9342,13256.0
2018-12-27 13:30:00,195.83,196.1,195.81,196.04,10510.0,177.9342,178.1796,177.9161,178.125,10510.0
2018-12-27 13:35:00,196.01,196.01,195.41,195.41,13702.0,178.0978,178.0978,177.5526,177.5526,13702.0
2018-12-27 13:40:00,195.46,195.54,195.31,195.42,11343.0,177.598,177.6707,177.4618,177.5617,11343.0
2018-12-27 13:45:00,195.47,195.47,194.95,195.1,42506.0,177.6071,177.6071,177.1347,177.2709,42506.0
2018-12-27 13:50:00,195.09,195.15,194.4,194.4,34147.0,177.2619,177.3164,176.6349,176.6349,34147.0
2018-12-27 13:55:00,194.4,194.91,194.4,194.78,62097.0,176.6349,177.0983,176.6349,176.9802,62097.0
2018-12-27 14:00:00,194.78,195.02,194.51,194.92,35833.0,176.9802,177.1983,176.7349,177.1074,35833.0
2018-12-27 14:05:00,194.89,195.05,194.49,194.49,16330.0,177.0801,177.2255,176.7167,176.7167,16330.0
2018-12-27 14:10:00,194.47,194.59,194.35,194.45,11516.0,176.6985,176.8076,176.5895,176.6803,11516.0
2018-12-27 14:15:00,194.44,194.44,194.04,194.15,12194.0,176.6713,176.6713,176.3078,176.4078,12194.0
2018-12-27 14:20:00,194.12,194.34,194.06,194.22,9100.0,176.3805,176.5804,176.326,176.4714,9100.0
2018-12-27 14:25:00,194.19,194.55,193.96,194.5,10737.0,176.4441,176.7712,176.2351,176.7258,10737.0
2018-12-27 14:30:00,194.48,194.54,194.2,194.4,7343.0,176.7076,176.7621,176.4532,176.6349,7343.0
2018-12-27 14:35:00,194.45,194.89,194.39,194.79,8905.0,176.6803,177.0801,176.6258,176.9893,8905.0
2018-12-27 14:40:00,194.87,195.89,194.81,195.85,12004.0,177.062,177.9888,177.0074,177.9524,12004.0
2018-12-27 14:45:00,195.87,195.89,195.35,195.5,8789.0,177.9706,177.9888,177.4981,177.6344,8789.0
2018-12-27 14:50:00,195.47,196.44,195.32,196.29,10676.0,177.6071,178.4885,177.4708,178.3522,10676.0
2018-12-27 14:55:00,196.22,196.43,196.09,196.43,10287.0,178.2886,178.4794,178.1705,178.4794,10287.0
2018-12-27 15:00:00,196.45,196.47,195.68,196.05,16381.0,178.4976,178.5158,177.7979,178.1341,16381.0
2018-12-27 15:05:00,195.95,196.39,195.65,196.16,13744.0,178.0433,178.4431,177.7707,178.2341,13744.0
2018-12-27 15:10:00,196.07,197.25,195.99,197.23,27645.0,178.1523,179.2245,178.0796,179.2063,27645.0
2018-12-27 15:15:00,197.28,197.28,196.95,197.03,10578.0,179.2517,179.2517,178.9519,179.0246,10578.0
2018-12-27 15:20:00,197.06,198.18,197.05,198.1,23287.0,179.0518,180.0695,179.0427,179.9968,23287.0
2018-12-27 15:25:00,198.13,198.94,197.95,198.73,29839.0,180.0241,180.76,179.8605,180.5692,29839.0
2018-12-27 15:30:00,198.82,199.13,198.27,198.9,31945.0,180.651,180.9327,180.1513,180.7237,31945.0
2018-12-27 15:35:00,198.98,199.44,198.87,199.32,31262.0,180.7964,181.2143,180.6964,181.1053,31262.0
2018-12-27 15:40:00,199.35,200.5,199.33,200.11,45720.0,181.1326,182.1775,181.1144,181.8231,45720.0
2018-12-27 15:45:00,200.22,200.22,199.41,199.76,29420.0,181.9231,181.9231,181.1871,181.5051,29420.0
2018-12-27 15:50:00,199.71,199.79,198.93,199.04,45278.0,181.4597,181.5324,180.7509,180.8509,45278.0
2018-12-27 15:55:00,199.11,201.13,199.11,201.11,156429.0,180.9145,182.7499,180.9145,182.7317,156429.0
2018-12-28 09:30:00,201.82,202.99,201.82,202.46,55947.0,183.3768,184.4399,183.3768,183.9584,55947.0
2018-12-28 09:35:00,202.32,202.85,202.0,202.02,19289.0,183.8312,184.3127,183.5404,183.5586,19289.0
2018-12-28 09:40:00,201.93,202.09,201.52,201.99,15616.0,183.4768,183.6222,183.1043,183.5313,15616.0
2018-12-28 09:45:00,201.89,202.01,201.26,201.32,22820.0,183.4404,183.5495,182.868,182.9225,22820.0
2018-12-28 09:50:00,201.33,201.5,201.0,201.18,11479.0,182.9316,183.0861,182.6318,182.7953,11479.0
2018-12-28 09:55:00,201.42,201.7,201.01,201.47,12275.0,183.0134,183.2678,182.6409,183.0588,12275.0
2018-12-28 10:00:00,201.65,202.0,201.19,201.26,18522.0,183.2224,183.5404,182.8044,182.868,18522.0
2018-12-28 10:05:00,201.4,201.86,201.39,201.56,8515.0,182.9952,183.4132,182.9861,183.1406,8515.0
2018-12-28 10:10:00,201.58,201.8,201.23,201.44,18990.0,183.1588,183.3587,182.8408,183.0316,18990.0
2018-12-28 10:15:00,201.53,201.83,201.31,201.56,10365.0,183.1133,183.3859,182.9135,183.1406,10365.0
2018-12-28 10:20:00,201.51,201.84,201.16,201.26,13627.0,183.0952,183.395,182.7772,182.868,13627.0
2018-12-28 10:25:00,201.32,201.51,200.74,200.88,8706.0,182.9225,183.0952,182.3955,182.5227,8706.0
2018-12-28 10:30:00,200.74,200.97,200.52,200.76,8385.0,182.3955,182.6045,182.1956,182.4137,8385.0
2018-12-28 10:35:00,200.6,200.6,199.59,199.81,13799.0,182.2683,182.2683,181.3506,181.5505,13799.0
2018-12-28 10:40:00,199.9,200.46,199.9,199.92,32175.0,181.6323,182.1411,181.6323,181.6505,32175.0
2018-12-28 10:45:00,199.98,200.46,199.9,200.35,4638.0,181.705,182.1411,181.6323,182.0412,4638.0
2018-12-28 10:50:00,200.55,201.02,200.39,200.66,16318.0,182.2229,182.65,182.0775,182.3229,16318.0
2018-12-28 10:55:00,200.72,200.78,200.45,200.58,9385.0,182.3774,182.4319,182.132,182.2502,9385.0
2018-12-28 11:00:00,200.59,200.64,200.1,200.5,11338.0,182.2592,182.3047,181.814,182.1775,11338.0
2018-12-28 11:05:00,200.55,201.27,200.29,201.25,16501.0,182.2229,182.8771,181.9867,182.8589,16501.0
2018-12-28 11:10:00,201.21,201.57,201.18,201.31,8066.0,182.8226,183.1497,182.7953,182.9135,8066.0
2018-12-28 11:15:00,201.25,201.74,200.82,200.95,25009.0,182.8589,183.3042,182.4682,182.5864,25009.0
2018-12-28 11:20:00,200.87,200.93,200.53,200.72,13571.0,182.5137,182.5682,182.2047,182.3774,13571.0
2018-12-28 11:25:00,200.84,201.28,200.66,201.28,6965.0,182.4864,182.8862,182.3229,182.8862,6965.0
2018-12-28 11:30:00,201.25,201.5,200.99,201.26,7658.0,182.8589,183.0861,182.6227,182.868,7658.0
2018-12-28 11:35:00,201.35,201.8,201.2,201.66,20694.0,182.9498,183.3587,182.8135,183.2315,20694.0
2018-12-28 11:40:00,201.61,201.74,201.0,201.08,46316.0,183.186,183.3042,182.6318,182.7045,46316.0
2018-12-28 11:45:00,201.12,201.32,200.9,201.03,22146.0,182.7408,182.9225,182.5409,182.659,22146.0
2018-12-28 11:50:00,201.12,201.56,200.88,201.4,20533.0,182.7408,183.1406,182.5227,182.9952,20533.0
2018-12-28 11:55:00,201.4,201.73,201.37,201.58,9293.0,182.9952,183.2951,182.968,183.1588,9293.0
2018-12-28 12:00:00,201.59,201.85,201.5,201.78,10447.0,183.1679,183.4041,183.0861,183.3405,10447.0
2018-12-28 12:05:00,201.93,202.29,201.88,202.19,22102.0,183.4768,183.8039,183.4314,183.713,22102.0
2018-12-28 12:10:00,202.19,202.22,201.94,202.03,8268.0,183.713,183.7403,183.4859,183.5677,8268.0
2018-12-28 12:15:00,201.96,202.03,201.53,201.67,9321.0,183.5041,183.5677,183.1133,183.2406,9321.0
2018-12-28 12:20:00,201.73,201.9,201.47,201.74,15216.0,183.2951,183.4495,183.0588,183.3042,15216.0
2018-12-28 12:25:00,201.77,201.77,201.41,201.58,7166.0,183.3314,183.3314,183.0043,183.1588,7166.0
2018-12-28 12:30:00,201.6,202.15,201.6,202.15,6269.0,183.177,183.6767,183.177,183.6767,6269.0
2018-12-28 12:35:00,202.06,202.35,202.03,202.35,15966.0,183.5949,183.8584,183.5677,183.8584,15966.0
2018-12-28 12:40:00,202.4,202.5,202.18,202.24,7087.0,183.9038,183.9947,183.7039,183.7585,7087.0
2018-12-28 12:45:00,202.19,202.4,201.97,202.01,7202.0,183.713,183.9038,183.5131,183.5495,7202.0
2018-12-28 12:50:00,202.05,202.38,201.79,202.34,10207.0,183.5858,183.8857,183.3496,183.8493,10207.0
2018-12-28 12:55:00,202.33,202.39,201.93,201.94,9084.0,183.8402,183.8948,183.4768,183.4859,9084.0
2018-12-28 13:00:00,201.94,202.26,201.94,202.1,6237.0,183.4859,183.7766,183.4859,183.6313,6237.0
2018-12-28 13:05:00,202.01,202.47,201.95,202.47,5427.0,183.5495,183.9674,183.495,183.9674,5427.0
2018-12-28 13:10:00,202.44,202.76,202.38,202.6,7348.0,183.9402,184.2309,183.8857,184.0856,7348.0
2018-12-28 13:15:00,202.59,202.72,202.23,202.24,7013.0,184.0765,184.1946,183.7494,183.7585,7013.0
2018-12-28 13:20:00,202.15,202.22,201.82,201.84,14367.0,183.6767,183.7403,183.3768,183.395,14367.0
2018-12-28 13:25:00,201.83,202.2,201.83,202.09,9187.0,183.3859,183.7221,183.3859,183.6222,9187.0
2018-12-28 13:30:00,202.12,202.16,201.68,201.84,9231.0,183.6494,183.6858,183.2496,183.395,9231.0
2018-12-28 13:35:00,201.9,202.02,201.72,201.91,7272.0,183.4495,183.5586,183.286,183.4586,7272.0
2018-12-28 13:40:00,201.89,202.11,201.87,202.02,6845.0,183.4404,183.6403,183.4223,183.5586,6845.0
2018-12-28 13:45:00,202.04,202.71,202.04,202.62,10189.0,183.5767,184.1855,183.5767,184.1037,10189.0
2018-12-28 13:50:00,202.61,202.9,202.41,202.49,15264.0,184.0947,184.3582,183.9129,183.9856,15264.0
2018-12-28 13:55:00,202.49,202.83,202.49,202.7,4393.0,183.9856,184.2945,183.9856,184.1764,4393.0
2018-12-28 14:00:00,202.71,203.13,202.7,202.97,12528.0,184.1855,184.5671,184.1764,184.4218,12528.0
2018-12-28 14:05:00,203.1,203.55,203.09,203.47,16397.0,184.5399,184.9488,184.5308,184.8761,16397.0
2018-12-28 14:10:00,203.44,203.72,203.34,203.64,15671.0,184.8488,185.1032,184.7579,185.0305,15671.0
2018-12-28 14:15:00,203.59,204.03,203.58,203.62,18183.0,184.9851,185.3849,184.976,185.0124,18183.0
2018-12-28 14:20:00,203.63,203.85,203.32,203.64,22121.0,185.0214,185.2213,184.7398,185.0305,22121.0
2018-12-28 14:25:00,203.56,203.76,203.3,203.3,11924.0,184.9578,185.1396,184.7216,184.7216,11924.0
2018-12-28 14:30:00,203.41,203.7,203.18,203.68,19516.0,184.8215,185.085,184.6126,185.0669,19516.0
2018-12-28 14:35:00,203.61,204.03,203.54,203.99,20602.0,185.0033,185.3849,184.9397,185.3485,20602.0
2018-12-28 14:40:00,203.88,204.24,203.75,203.99,17340.0,185.2486,185.5757,185.1305,185.3485,17340.0
2018-12-28 14:45:00,203.95,204.35,203.81,204.3,18032.0,185.3122,185.6756,185.185,185.6302,18032.0
2018-12-28 14:50:00,204.19,204.85,204.12,204.77,23273.0,185.5303,186.13,185.4667,186.0573,23273.0
2018-12-28 14:55:00,204.77,204.89,204.53,204.78,23188.0,186.0573,186.1663,185.8392,186.0663,23188.0
2018-12-28 15:00:00,204.8,204.95,204.47,204.65,26189.0,186.0845,186.2208,185.7847,185.9482,26189.0
2018-12-28 15:05:00,204.59,204.59,203.7,203.86,30771.0,185.8937,185.8937,185.085,185.2304,30771.0
2018-12-28 15:10:00,203.8,204.07,203.27,203.99,21825.0,185.1759,185.4212,184.6943,185.3485,21825.0
2018-12-28 15:15:00,203.98,204.25,203.43,203.43,13880.0,185.3395,185.5848,184.8397,184.8397,13880.0
2018-12-28 15:20:00,203.44,203.45,202.99,203.06,14995.0,184.8488,184.8579,184.4399,184.5035,14995.0
2018-12-28 15:25:00,203.17,203.17,202.04,202.32,22904.0,184.6035,184.6035,183.5767,183.8312,22904.0
2018-12-28 15:30:00,202.28,202.32,201.82,202.08,17826.0,183.7948,183.8312,183.3768,183.6131,17826.0
2018-12-28 15:35:00,202.0,202.31,201.65,201.76,14887.0,183.5404,183.8221,183.2224,183.3223,14887.0
2018-12-28 15:40:00,201.69,201.88,201.32,201.35,13706.0,183.2587,183.4314,182.9225,182.9498,13706.0
2018-12-28 15:45:00,201.39,201.79,201.37,201.79,22168.0,182.9861,183.3496,182.968,183.3496,22168.0
2018-12-28 15:50:00,201.84,202.02,201.35,201.41,22703.0,183.395,183.5586,182.9498,183.0043,22703.0
2018-12-28 15:55:00,201.31,202.37,201.3,202.08,77250.0,182.9135,183.8766,182.9044,183.6131,77250.0
2018-12-31 09:30:00,203.38,203.92,202.68,203.0,37365.0,184.7943,185.2849,184.1583,184.449,37365.0
2018-12-31 09:35:00,202.87,203.01,201.91,202.45,22145.0,184.3309,184.4581,183.4586,183.9493,22145.0
2018-12-31 09:40:00,202.54,202.97,202.45,202.85,6205.0,184.031,184.4218,183.9493,184.3127,6205.0
2018-12-31 09:45:00,202.86,203.11,202.68,202.98,10095.0,184.3218,184.549,184.1583,184.4308,10095.0
2018-12-31 09:50:00,202.88,202.93,202.21,202.32,11686.0,184.34,184.3854,183.7312,183.8312,11686.0
2018-12-31 09:55:00,202.39,202.84,202.37,202.66,7287.0,183.8948,184.3036,183.8766,184.1401,7287.0
2018-12-31 10:00:00,202.73,203.39,202.7,203.15,8760.0,184.2037,184.8034,184.1764,184.5853,8760.0
2018-12-31 10:05:00,203.08,203.2,202.73,202.78,4038.0,184.5217,184.6307,184.2037,184.2491,4038.0
2018-12-31 10:10:00,202.8,202.96,202.51,202.53,11962.0,184.2673,184.4127,184.0038,184.022,11962.0
2018-12-31 10:15:00,202.51,203.01,202.43,203.01,23737.0,184.0038,184.4581,183.9311,184.4581,23737.0
2018-12-31 10:20:00,202.96,203.46,202.94,203.23,14525.0,184.4127,184.867,184.3945,184.658,14525.0
2018-12-31 10:25:00,203.34,203.5,203.0,203.17,7847.0,184.7579,184.9033,184.449,184.6035,7847.0
2018-12-31 10:30:00,202.97,203.03,202.33,202.56,9148.0,184.4218,184.4763,183.8402,184.0492,9148.0
2018-12-31 10:35:00,202.56,202.72,202.34,202.42,17518.0,184.0492,184.1946,183.8493,183.922,17518.0
2018-12-31 10:40:00,202.43,202.5,202.17,202.28,7903.0,183.9311,183.9947,183.6949,183.7948,7903.0
2018-12-31 10:45:00,202.28,202.52,202.18,202.21,14598.0,183.7948,184.0129,183.7039,183.7312,14598.0
2018-12-31 10:50:00,202.13,202.19,201.93,202.11,20375.0,183.6585,183.713,183.4768,183.6403,20375.0
2018-12-31 10:55:00,202.2,202.41,201.96,202.23,14827.0,183.7221,183.9129,183.5041,183.7494,14827.0
2018-12-31 11:00:00,202.19,202.59,201.96,202.59,16706.0,183.713,184.0765,183.5041,184.0765,16706.0
2018-12-31 11:05:00,202.59,202.71,202.2,202.2,14137.0,184.0765,184.1855,183.7221,183.7221,14137.0
2018-12-31 11:10:00,202.21,202.21,201.69,201.91,15552.0,183.7312,183.7312,183.2587,183.4586,15552.0
2018-12-31 11:15:00,201.92,202.15,201.6,201.81,16591.0,183.4677,183.6767,183.177,183.3678,16591.0
2018-12-31 11:20:00,201.72,201.76,201.4,201.62,19265.0,183.286,183.3223,182.9952,183.1951,19265.0
2018-12-31 11:25:00,201.62,202.36,201.48,202.31,24602.0,183.1951,183.8675,183.0679,183.8221,24602.0
2018-12-31 11:30:00,202.18,202.2,201.44,201.65,7589.0,183.7039,183.7221,183.0316,183.2224,7589.0
2018-12-31 11:35:00,201.67,202.01,201.38,201.8,10457.0,183.2406,183.5495,182.9771,183.3587,10457.0
2018-12-31 11:40:00,201.81,201.91,201.62,201.81,10456.0,183.3678,183.4586,183.1951,183.3678,10456.0
2018-12-31 11:45:00,201.78,202.15,201.63,202.09,11254.0,183.3405,183.6767,183.2042,183.6222,11254.0
2018-12-31 11:50:00,202.24,202.47,202.02,202.3,18574.0,183.7585,183.9674,183.5586,183.813,18574.0
2018-12-31 11:55:00,202.33,202.5,202.14,202.44,9540.0,183.8402,183.9947,183.6676,183.9402,9540.0
2018-12-31 12:00:00,202.55,202.59,202.3,202.34,7992.0,184.0401,184.0765,183.813,183.8493,7992.0
2018-12-31 12:05:00,202.28,202.41,202.06,202.3,7668.0,183.7948,183.9129,183.5949,183.813,7668.0
2018-12-31 12:10:00,202.17,202.42,201.92,202.35,10309.0,183.6949,183.922,183.4677,183.8584,10309.0
2018-12-31 12:15:00,202.22,202.33,202.05,202.1,10027.0,183.7403,183.8402,183.5858,183.6313,10027.0
2018-12-31 12:20:00,202.16,202.73,202.14,202.64,8250.0,183.6858,184.2037,183.6676,184.1219,8250.0
2018-12-31 12:25:00,202.64,202.96,202.5,202.92,12014.0,184.1219,184.4127,183.9947,184.3763,12014.0
2018-12-31 12:30:00,202.95,203.06,202.85,203.06,23472.0,184.4036,184.5035,184.3127,184.5035,23472.0
2018-12-31 12:35:00,203.1,203.25,202.92,203.19,5925.0,184.5399,184.6762,184.3763,184.6217,5925.0
2018-12-31 12:40:00,203.23,203.33,203.05,203.3,12513.0,184.658,184.7489,184.4944,184.7216,12513.0
2018-12-31 12:45:00,203.29,203.39,203.25,203.39,7431.0,184.7125,184.8034,184.6762,184.8034,7431.0
2018-12-31 12:50:00,203.41,203.56,203.17,203.55,20713.0,184.8215,184.9578,184.6035,184.9488,20713.0
2018-12-31 12:55:00,203.53,203.9,203.51,203.9,10070.0,184.9306,185.2668,184.9124,185.2668,10070.0
2018-12-31 13:00:00,203.86,203.89,203.69,203.87,6663.0,185.2304,185.2577,185.076,185.2395,6663.0
2018-12-31 13:05:00,203.89,203.98,203.75,203.88,6927.0,185.2577,185.3395,185.1305,185.2486,6927.0
2018-12-31 13:10:00,203.83,203.9,203.48,203.48,16244.0,185.2032,185.2668,184.8851,184.8851,16244.0
2018-12-31 13:15:00,203.44,203.73,203.44,203.57,5405.0,184.8488,185.1123,184.8488,184.9669,5405.0
2018-12-31 13:20:00,203.61,203.82,203.58,203.81,7606.0,185.0033,185.1941,184.976,185.185,7606.0
2018-12-31 13:25:00,203.76,203.81,203.6,203.64,5482.0,185.1396,185.185,184.9942,185.0305,5482.0
2018-12-31 13:30:00,203.66,203.67,203.39,203.53,9132.0,185.0487,185.0578,184.8034,184.9306,9132.0
2018-12-31 13:35:00,203.62,204.0,203.62,203.86,14280.0,185.0124,185.3576,185.0124,185.2304,14280.0
2018-12-31 13:40:00,203.87,204.16,203.79,203.8,15128.0,185.2395,185.503,185.1668,185.1759,15128.0
2018-12-31 13:45:00,203.74,203.86,203.63,203.78,4458.0,185.1214,185.2304,185.0214,185.1577,4458.0
2018-12-31 13:50:00,203.81,204.28,203.8,204.26,15164.0,185.185,185.612,185.1759,185.5939,15164.0
2018-12-31 13:55:00,204.21,204.39,203.69,203.74,11025.0,185.5484,185.712,185.076,185.1214,11025.0
2018-12-31 14:00:00,203.77,203.77,203.4,203.48,6684.0,185.1486,185.1486,184.8125,184.8851,6684.0
2018-12-31 14:05:00,203.44,203.59,203.39,203.56,4314.0,184.8488,184.9851,184.8034,184.9578,4314.0
2018-12-31 14:10:00,203.39,203.6,203.12,203.19,5712.0,184.8034,184.9942,184.558,184.6217,5712.0
2018-12-31 14:15:00,203.26,203.49,203.0,203.33,4345.0,184.6853,184.8942,184.449,184.7489,4345.0
2018-12-31 14:20:00,203.18,203.23,202.41,202.71,6665.0,184.6126,184.658,183.9129,184.1855,6665.0
2018-12-31 14:25:00,202.58,202.84,202.38,202.38,4009.0,184.0674,184.3036,183.8857,183.8857,4009.0
2018-12-31 14:30:00,202.45,202.65,202.42,202.56,7481.0,183.9493,184.131,183.922,184.0492,7481.0
2018-12-31 14:35:00,202.5,202.77,202.4,202.73,4950.0,183.9947,184.24,183.9038,184.2037,4950.0
2018-12-31 14:40:00,202.76,202.97,202.65,202.83,5213.0,184.2309,184.4218,184.131,184.2945,5213.0
2018-12-31 14:45:00,202.77,203.06,202.73,202.91,6069.0,184.24,184.5035,184.2037,184.3672,6069.0
2018-12-31 14:50:00,202.95,203.32,202.94,203.21,7807.0,184.4036,184.7398,184.3945,184.6398,7807.0
2018-12-31 14:55:00,203.15,203.27,202.91,202.92,14601.0,184.5853,184.6943,184.3672,184.3763,14601.0
2018-12-31 15:00:00,202.79,203.38,202.77,202.88,14781.0,184.2582,184.7943,184.24,184.34,14781.0
2018-12-31 15:05:00,202.91,203.13,202.68,202.76,5624.0,184.3672,184.5671,184.1583,184.2309,5624.0
2018-12-31 15:10:00,202.68,202.92,202.59,202.69,7825.0,184.1583,184.3763,184.0765,184.1673,7825.0
2018-12-31 15:15:00,202.72,203.01,202.46,203.0,9190.0,184.1946,184.4581,183.9584,184.449,9190.0
2018-12-31 15:20:00,202.95,203.33,202.81,202.96,9525.0,184.4036,184.7489,184.2764,184.4127,9525.0
2018-12-31 15:25:00,202.96,203.32,202.77,203.03,11371.0,184.4127,184.7398,184.24,184.4763,11371.0
2018-12-31 15:30:00,203.03,203.52,203.03,203.4,6870.0,184.4763,184.9215,184.4763,184.8125,6870.0
2018-12-31 15:35:00,203.36,203.52,203.18,203.46,18651.0,184.7761,184.9215,184.6126,184.867,18651.0
2018-12-31 15:40:00,203.48,203.66,203.32,203.6,15868.0,184.8851,185.0487,184.7398,184.9942,15868.0
2018-12-31 15:45:00,203.62,203.75,202.9,203.01,17247.0,185.0124,185.1305,184.3582,184.4581,17247.0
2018-12-31 15:50:00,203.01,203.16,202.59,202.64,19666.0,184.4581,184.5944,184.0765,184.1219,19666.0
2018-12-31 15:55:00,202.65,203.74,202.25,203.72,105862.0,184.131,185.1214,183.7676,185.1032,105862.0
2019-01-02 09:30:00,200.5,201.0,200.12,200.35,48866.0,182.1775,182.6318,181.8322,182.0412,48866.0
2019-01-02 09:35:00,200.5,200.6,199.85,200.32,32110.0,182.1775,182.2683,181.5869,182.0139,32110.0
2019-01-02 09:40:00,200.5,200.67,200.09,200.28,15073.0,182.1775,182.3319,181.8049,181.9776,15073.0
2019-01-02 09:45:00,200.16,201.09,200.16,200.78,35198.0,181.8685,182.7136,181.8685,182.4319,35198.0
2019-01-02 09:50:00,200.82,200.96,200.08,200.08,15622.0,182.4682,182.5954,181.7959,181.7959,15622.0
2019-01-02 09:55:00,200.11,200.49,200.09,200.37,10219.0,181.8231,182.1684,181.8049,182.0594,10219.0
2019-01-02 10:00:00,200.25,200.65,199.97,200.53,16646.0,181.9503,182.3138,181.6959,182.2047,16646.0
2019-01-02 10:05:00,200.66,201.64,200.66,201.64,11540.0,182.3229,183.2133,182.3229,183.2133,11540.0
2019-01-02 10:10:00,201.66,201.66,201.11,201.44,33293.0,183.2315,183.2315,182.7317,183.0316,33293.0
2019-01-02 10:15:00,201.49,201.54,200.82,201.09,31364.0,183.077,183.1224,182.4682,182.7136,31364.0
2019-01-02 10:20:00,201.28,201.6,201.27,201.34,12828.0,182.8862,183.177,182.8771,182.9407,12828.0
2019-01-02 10:25:00,201.4,201.66,200.73,200.89,10410.0,182.9952,183.2315,182.3865,182.5318,10410.0
2019-01-02 10:30:00,200.94,201.23,200.9,200.9,10350.0,182.5773,182.8408,182.5409,182.5409,10350.0
2019-01-02 10:35:00,200.95,201.27,200.93,201.27,10746.0,182.5864,182.8771,182.5682,182.8771,10746.0
2019-01-02 10:40:00,201.3,201.98,201.3,201.86,15547.0,182.9044,183.5222,182.9044,183.4132,15547.0
2019-01-02 10:45:00,201.94,201.94,201.38,201.44,12427.0,183.4859,183.4859,182.9771,183.0316,12427.0
2019-01-02 10:50:00,201.35,202.0,201.3,201.75,10299.0,182.9498,183.5404,182.9044,183.3132,10299.0
2019-01-02 10:55:00,201.69,202.06,201.62,201.62,16151.0,183.2587,183.5949,183.1951,183.1951,16151.0
2019-01-02 11:00:00,201.72,201.87,201.58,201.83,8972.0,183.286,183.4223,183.1588,183.3859,8972.0
2019-01-02 11:05:00,201.86,202.46,201.86,202.38,10450.0,183.4132,183.9584,183.4132,183.8857,10450.0
2019-01-02 11:10:00,202.31,202.83,202.26,202.65,6055.0,183.8221,184.2945,183.7766,184.131,6055.0
2019-01-02 11:15:00,202.83,202.85,202.42,202.78,7955.0,184.2945,184.3127,183.922,184.2491,7955.0
2019-01-02 11:20:00,202.84,202.95,202.44,202.67,10663.0,184.3036,184.4036,183.9402,184.1492,10663.0
2019-01-02 11:25:00,202.61,202.64,202.19,202.32,8026.0,184.0947,184.1219,183.713,183.8312,8026.0
2019-01-02 11:30:00,202.35,202.5,202.2,202.5,10999.0,183.8584,183.9947,183.7221,183.9947,10999.0
2019-01-02 11:35:00,202.55,202.78,202.39,202.7,12158.0,184.0401,184.2491,183.8948,184.1764,12158.0
2019-01-02 11:40:00,202.75,203.29,202.72,203.21,12686.0,184.2219,184.7125,184.1946,184.6398,12686.0
2019-01-02 11:45:00,203.23,203.25,202.86,203.06,20654.0,184.658,184.6762,184.3218,184.5035,20654.0
2019-01-02 11:50:00,203.03,203.04,202.01,202.01,15501.0,184.4763,184.4854,183.5495,183.5495,15501.0
2019-01-02 11:55:00,202.07,202.41,201.9,201.9,5732.0,183.604,183.9129,183.4495,183.4495,5732.0
2019-01-02 12:00:00,202.0,202.4,201.87,202.06,11929.0,183.5404,183.9038,183.4223,183.5949,11929.0
2019-01-02 12:05:00,202.09,202.4,201.95,202.37,13267.0,183.6222,183.9038,183.495,183.8766,13267.0
2019-01-02 12:10:00,202.4,202.58,202.33,202.58,7087.0,183.9038,184.0674,183.8402,184.0674,7087.0
2019-01-02 12:15:00,202.5,202.71,202.44,202.56,13694.0,183.9947,184.1855,183.9402,184.0492,13694.0
2019-01-02 12:20:00,202.56,202.67,202.5,202.56,3956.0,184.0492,184.1492,183.9947,184.0492,3956.0
2019-01-02 12:25:00,202.65,202.76,202.55,202.7,6096.0,184.131,184.2309,184.0401,184.1764,6096.0
2019-01-02 12:30:00,202.69,202.97,202.68,202.88,4988.0,184.1673,184.4218,184.1583,184.34,4988.0
2019-01-02 12:35:00,202.89,203.54,202.89,203.42,9047.0,184.3491,184.9397,184.3491,184.8306,9047.0
2019-01-02 12:40:00,203.48,203.55,203.32,203.52,4967.0,184.8851,184.9488,184.7398,184.9215,4967.0
2019-01-02 12:45:00,203.37,203.69,203.28,203.28,6000.0,184.7852,185.076,184.7034,184.7034,6000.0
2019-01-02 12:50:00,203.33,203.45,203.08,203.1,4888.0,184.7489,184.8579,184.5217,184.5399,4888.0
2019-01-02 12:55:00,203.1,203.48,203.05,203.35,3452.0,184.5399,184.8851,184.4944,184.767,3452.0
2019-01-02 13:00:00,203.35,203.65,203.3,203.51,4914.0,184.767,185.0396,184.7216,184.9124,4914.0
2019-01-02 13:05:00,203.51,203.91,203.51,203.9,6191.0,184.9124,185.2759,184.9124,185.2668,6191.0
2019-01-02 13:10:00,203.84,203.89,203.63,203.78,4254.0,185.2123,185.2577,185.0214,185.1577,4254.0
2019-01-02 13:15:00,203.72,203.72,203.35,203.61,7751.0,185.1032,185.1032,184.767,185.0033,7751.0
2019-01-02 13:20:00,203.68,203.73,203.54,203.68,7277.0,185.0669,185.1123,184.9397,185.0669,7277.0
2019-01-02 13:25:00,203.65,203.92,203.58,203.64,5533.0,185.0396,185.2849,184.976,185.0305,5533.0
2019-01-02 13:30:00,203.68,203.96,203.65,203.95,23731.0,185.0669,185.3213,185.0396,185.3122,23731.0
2019-01-02 13:35:00,203.95,204.14,203.9,204.1,25215.0,185.3122,185.4848,185.2668,185.4485,25215.0
2019-01-02 13:40:00,204.09,204.33,204.03,204.32,8572.0,185.4394,185.6575,185.3849,185.6484,8572.0
2019-01-02 13:45:00,204.4,204.63,204.34,204.53,12249.0,185.7211,185.9301,185.6666,185.8392,12249.0
2019-01-02 13:50:00,204.52,204.62,204.36,204.38,5283.0,185.8301,185.921,185.6847,185.7029,5283.0
2019-01-02 13:55:00,204.31,204.53,204.31,204.52,8624.0,185.6393,185.8392,185.6393,185.8301,8624.0
2019-01-02 14:00:00,204.48,204.48,203.96,204.09,8281.0,185.7938,185.7938,185.3213,185.4394,8281.0
2019-01-02 14:05:00,204.15,204.15,203.53,203.74,14248.0,185.4939,185.4939,184.9306,185.1214,14248.0
2019-01-02 14:10:00,203.81,203.89,203.62,203.8,29625.0,185.185,185.2577,185.0124,185.1759,29625.0
2019-01-02 14:15:00,203.75,203.99,203.71,203.9,17100.0,185.1305,185.3485,185.0941,185.2668,17100.0
2019-01-02 14:20:00,203.86,204.18,203.86,204.16,9709.0,185.2304,185.5212,185.2304,185.503,9709.0
2019-01-02 14:25:00,204.13,204.31,204.12,204.31,19303.0,185.4757,185.6393,185.4667,185.6393,19303.0
2019-01-02 14:30:00,204.3,204.73,204.29,204.61,10228.0,185.6302,186.0209,185.6211,185.9119,10228.0
2019-01-02 14:35:00,204.66,204.84,204.6,204.63,10950.0,185.9573,186.1209,185.9028,185.9301,10950.0
2019-01-02 14:40:00,204.61,204.62,204.21,204.44,12704.0,185.9119,185.921,185.5484,185.7574,12704.0
2019-01-02 14:45:00,204.44,204.92,204.37,204.92,11190.0,185.7574,186.1936,185.6938,186.1936,11190.0
2019-01-02 14:50:00,204.91,205.0,204.38,204.39,22286.0,186.1845,186.2662,185.7029,185.712,22286.0
2019-01-02 14:55:00,204.36,204.4,203.9,203.9,32620.0,185.6847,185.7211,185.2668,185.2668,32620.0
2019-01-02 15:00:00,203.86,204.19,203.69,203.94,23800.0,185.2304,185.5303,185.076,185.3031,23800.0
2019-01-02 15:05:00,203.94,203.94,203.07,203.11,27220.0,185.3031,185.3031,184.5126,184.549,27220.0
2019-01-02 15:10:00,203.1,203.81,202.89,203.74,30711.0,184.5399,185.185,184.3491,185.1214,30711.0
2019-01-02 15:15:00,203.74,203.79,203.22,203.27,15163.0,185.1214,185.1668,184.6489,184.6943,15163.0
2019-01-02 15:20:00,203.33,203.81,203.23,203.74,17812.0,184.7489,185.185,184.658,185.1214,17812.0
2019-01-02 15:25:00,203.74,204.02,203.67,203.79,27974.0,185.1214,185.3758,185.0578,185.1668,27974.0
2019-01-02 15:30:00,203.75,203.75,203.3,203.37,23193.0,185.1305,185.1305,184.7216,184.7852,23193.0
2019-01-02 15:35:00,203.4,203.65,203.05,203.12,41945.0,184.8125,185.0396,184.4944,184.558,41945.0
2019-01-02 15:40:00,203.16,203.7,202.94,203.55,39873.0,184.5944,185.085,184.3945,184.9488,39873.0
2019-01-02 15:45:00,203.55,203.86,203.13,203.5,46325.0,184.9488,185.2304,184.5671,184.9033,46325.0
2019-01-02 15:50:00,203.51,204.36,203.51,204.26,42475.0,184.9124,185.6847,184.9124,185.5939,42475.0
2019-01-02 15:55:00,204.3,205.1,204.3,204.69,123677.0,185.6302,186.3571,185.6302,185.9846,123677.0
2019-01-03 09:30:00,203.7,205.24,203.7,204.86,50530.0,185.085,186.4843,185.085,186.139,50530.0
2019-01-03 09:35:00,204.87,205.94,204.57,205.43,26291.0,186.1481,187.1203,185.8755,186.6569,26291.0
2019-01-03 09:40:00,205.46,205.93,205.26,205.68,19053.0,186.6842,187.1113,186.5025,186.8841,19053.0
2019-01-03 09:45:00,205.55,205.82,205.06,205.29,23127.0,186.766,187.0113,186.3208,186.5297,23127.0
2019-01-03 09:50:00,205.38,205.82,205.18,205.28,12968.0,186.6115,187.0113,186.4298,186.5207,12968.0
2019-01-03 09:55:00,205.35,205.9,205.06,205.78,20703.0,186.5843,187.084,186.3208,186.975,20703.0
2019-01-03 10:00:00,205.67,205.68,204.44,204.55,30841.0,186.875,186.8841,185.7574,185.8574,30841.0
2019-01-03 10:05:00,204.58,204.84,204.25,204.73,17641.0,185.8846,186.1209,185.5848,186.0209,17641.0
2019-01-03 10:10:00,204.73,204.86,203.79,203.79,31987.0,186.0209,186.139,185.1668,185.1668,31987.0
2019-01-03 10:15:00,203.73,203.91,203.18,203.91,23765.0,185.1123,185.2759,184.6126,185.2759,23765.0
2019-01-03 10:20:00,203.92,204.33,203.62,204.14,43840.0,185.2849,185.6575,185.0124,185.4848,43840.0
2019-01-03 10:25:00,204.13,204.51,204.05,204.19,18718.0,185.4757,185.821,185.4031,185.5303,18718.0
2019-01-03 10:30:00,204.18,204.23,203.51,203.74,19954.0,185.5212,185.5666,184.9124,185.1214,19954.0
2019-01-03 10:35:00,203.79,203.79,202.71,202.86,22185.0,185.1668,185.1668,184.1855,184.3218,22185.0
2019-01-03 10:40:00,202.84,203.02,202.36,202.63,16019.0,184.3036,184.4672,183.8675,184.1128,16019.0
2019-01-03 10:45:00,202.65,203.33,202.5,202.59,36571.0,184.131,184.7489,183.9947,184.0765,36571.0
2019-01-03 10:50:00,202.5,203.17,202.45,202.9,9237.0,183.9947,184.6035,183.9493,184.3582,9237.0
2019-01-03 10:55:00,203.0,203.36,203.0,203.14,11342.0,184.449,184.7761,184.449,184.5762,11342.0
2019-01-03 11:00:00,203.07,203.22,202.66,202.85,12526.0,184.5126,184.6489,184.1401,184.3127,12526.0
2019-01-03 11:05:00,202.66,202.75,202.42,202.68,18657.0,184.1401,184.2219,183.922,184.1583,18657.0
2019-01-03 11:10:00,202.76,203.63,202.76,203.49,47928.0,184.2309,185.0214,184.2309,184.8942,47928.0
2019-01-03 11:15:00,203.53,203.81,203.48,203.61,8126.0,184.9306,185.185,184.8851,185.0033,8126.0
2019-01-03 11:20:00,203.6,204.0,203.6,203.71,49835.0,184.9942,185.3576,184.9942,185.0941,49835.0
2019-01-03 11:25:00,203.71,203.76,203.16,203.29,13337.0,185.0941,185.1396,184.5944,184.7125,13337.0
2019-01-03 11:30:00,203.18,203.44,202.99,203.2,26838.0,184.6126,184.8488,184.4399,184.6307,26838.0
2019-01-03 11:35:00,203.24,204.26,203.23,204.26,18174.0,184.6671,185.5939,184.658,185.5939,18174.0
2019-01-03 11:40:00,204.29,205.27,204.29,204.79,36628.0,185.6211,186.5116,185.6211,186.0754,36628.0
2019-01-03 11:45:00,204.72,204.95,204.42,204.54,7686.0,186.0118,186.2208,185.7392,185.8483,7686.0
2019-01-03 11:50:00,204.54,204.72,204.04,204.15,10459.0,185.8483,186.0118,185.394,185.4939,10459.0
2019-01-03 11:55:00,204.13,204.24,203.76,203.92,19080.0,185.4757,185.5757,185.1396,185.2849,19080.0
2019-01-03 12:00:00,203.86,203.87,203.07,203.21,17047.0,185.2304,185.2395,184.5126,184.6398,17047.0
2019-01-03 12:05:00,203.21,203.24,202.95,203.17,6416.0,184.6398,184.6671,184.4036,184.6035,6416.0
2019-01-03 12:10:00,203.17,203.29,203.07,203.07,18586.0,184.6035,184.7125,184.5126,184.5126,18586.0
2019-01-03 12:15:00,203.08,203.27,202.55,202.82,13481.0,184.5217,184.6943,184.0401,184.2855,13481.0
2019-01-03 12:20:00,202.77,202.85,202.62,202.62,15661.0,184.24,184.3127,184.1037,184.1037,15661.0
2019-01-03 12:25:00,202.6,202.67,202.34,202.48,20433.0,184.0856,184.1492,183.8493,183.9765,20433.0
2019-01-03 12:30:00,202.43,202.68,202.35,202.6,32934.0,183.9311,184.1583,183.8584,184.0856,32934.0
2019-01-03 12:35:00,202.64,202.64,202.05,202.21,14623.0,184.1219,184.1219,183.5858,183.7312,14623.0
2019-01-03 12:40:00,202.23,202.59,202.23,202.51,22137.0,183.7494,184.0765,183.7494,184.0038,22137.0
2019-01-03 12:45:00,202.53,202.7,202.38,202.5,19293.0,184.022,184.1764,183.8857,183.9947,19293.0
2019-01-03 12:50:00,202.52,202.72,202.45,202.56,13446.0,184.0129,184.1946,183.9493,184.0492,13446.0
2019-01-03 12:55:00,202.65,202.75,202.41,202.75,14425.0,184.131,184.2219,183.9129,184.2219,14425.0
2019-01-03 13:00:00,202.69,202.71,201.95,202.0,22226.0,184.1673,184.1855,183.495,183.5404,22226.0
2019-01-03 13:05:00,201.98,202.04,201.58,201.72,14317.0,183.5222,183.5767,183.1588,183.286,14317.0
2019-01-03 13:10:00,201.75,202.08,201.59,201.86,11092.0,183.3132,183.6131,183.1679,183.4132,11092.0
2019-01-03 13:15:00,201.9,201.9,200.91,201.27,19361.0,183.4495,183.4495,182.55,182.8771,19361.0
2019-01-03 13:20:00,201.22,201.92,201.2,201.74,8314.0,182.8317,183.4677,182.8135,183.3042,8314.0
2019-01-03 13:25:00,201.64,201.91,201.34,201.42,20994.0,183.2133,183.4586,182.9407,183.0134,20994.0
2019-01-03 13:30:00,201.4,201.62,201.17,201.27,15820.0,182.9952,183.1951,182.7862,182.8771,15820.0
2019-01-03 13:35:00,201.23,202.23,201.17,202.2,10425.0,182.8408,183.7494,182.7862,183.7221,10425.0
2019-01-03 13:40:00,202.24,202.53,202.13,202.37,13436.0,183.7585,184.022,183.6585,183.8766,13436.0
2019-01-03 13:45:00,202.48,202.48,201.78,201.85,11337.0,183.9765,183.9765,183.3405,183.4041,11337.0
2019-01-03 13:50:00,201.87,201.98,201.43,201.51,8519.0,183.4223,183.5222,183.0225,183.0952,8519.0
2019-01-03 13:55:00,201.4,201.55,201.06,201.36,16920.0,182.9952,183.1315,182.6863,182.9589,16920.0
2019-01-03 14:00:00,201.29,201.67,201.1,201.39,11053.0,182.8953,183.2406,182.7226,182.9861,11053.0
2019-01-03 14:05:00,201.38,201.63,201.3,201.5,16960.0,182.9771,183.2042,182.9044,183.0861,16960.0
2019-01-03 14:10:00,201.53,201.85,201.42,201.58,15516.0,183.1133,183.4041,183.0134,183.1588,15516.0
2019-01-03 14:15:00,201.53,202.09,201.38,202.09,17576.0,183.1133,183.6222,182.9771,183.6222,17576.0
2019-01-03 14:20:00,202.04,202.22,201.92,202.05,12721.0,183.5767,183.7403,183.4677,183.5858,12721.0
2019-01-03 14:25:00,202.01,202.61,201.84,202.52,15821.0,183.5495,184.0947,183.395,184.0129,15821.0
2019-01-03 14:30:00,202.54,202.89,202.24,202.37,18961.0,184.031,184.3491,183.7585,183.8766,18961.0
2019-01-03 14:35:00,202.48,202.48,201.93,202.03,13659.0,183.9765,183.9765,183.4768,183.5677,13659.0
2019-01-03 14:40:00,202.01,202.14,201.66,201.78,12527.0,183.5495,183.6676,183.2315,183.3405,12527.0
2019-01-03 14:45:00,201.8,201.86,201.22,201.43,20430.0,183.3587,183.4132,182.8317,183.0225,20430.0
2019-01-03 14:50:00,201.43,201.47,201.22,201.4,18220.0,183.0225,183.0588,182.8317,182.9952,18220.0
2019-01-03 14:55:00,201.41,201.41,200.82,201.21,14191.0,183.0043,183.0043,182.4682,182.8226,14191.0
2019-01-03 15:00:00,201.18,201.44,200.99,201.1,12501.0,182.7953,183.0316,182.6227,182.7226,12501.0
2019-01-03 15:05:00,201.14,201.27,200.61,200.75,15182.0,182.759,182.8771,182.2774,182.4046,15182.0
2019-01-03 15:10:00,200.74,200.74,200.16,200.19,26835.0,182.3955,182.3955,181.8685,181.8958,26835.0
2019-01-03 15:15:00,200.15,200.58,200.14,200.44,42591.0,181.8595,182.2502,181.8504,182.123,42591.0
2019-01-03 15:20:00,200.45,200.63,200.18,200.25,50876.0,182.132,182.2956,181.8867,181.9503,50876.0
2019-01-03 15:25:00,200.26,200.56,200.1,200.36,21498.0,181.9594,182.232,181.814,182.0503,21498.0
2019-01-03 15:30:00,200.34,200.98,200.17,200.78,44008.0,182.0321,182.6136,181.8776,182.4319,44008.0
2019-01-03 15:35:00,200.79,200.95,200.41,200.51,34190.0,182.441,182.5864,182.0957,182.1866,34190.0
2019-01-03 15:40:00,200.5,200.56,200.26,200.28,43842.0,182.1775,182.232,181.9594,181.9776,43842.0
2019-01-03 15:45:00,200.3,200.91,200.29,200.77,53515.0,181.9958,182.55,181.9867,182.4228,53515.0
2019-01-03 15:50:00,200.76,201.06,200.65,201.01,71930.0,182.4137,182.6863,182.3138,182.6409,71930.0
2019-01-03 15:55:00,201.02,201.02,200.04,200.42,109489.0,182.65,182.65,181.7595,182.1048,109489.0
2019-01-04 09:30:00,203.08,203.73,201.45,203.0,60018.0,184.5217,185.1123,183.0407,184.449,60018.0
2019-01-04 09:35:00,202.85,203.92,202.76,203.85,30020.0,184.3127,185.2849,184.2309,185.2213,30020.0
2019-01-04 09:40:00,203.85,203.86,202.97,202.99,30404.0,185.2213,185.2304,184.4218,184.4399,30404.0
2019-01-04 09:45:00,202.98,203.31,202.75,203.21,30419.0,184.4308,184.7307,184.2219,184.6398,30419.0
2019-01-04 09:50:00,203.27,203.47,202.71,203.19,23956.0,184.6943,184.8761,184.1855,184.6217,23956.0
2019-01-04 09:55:00,203.18,203.71,203.1,203.45,24470.0,184.6126,185.0941,184.5399,184.8579,24470.0
2019-01-04 10:00:00,203.43,203.75,203.35,203.57,23382.0,184.8397,185.1305,184.767,184.9669,23382.0
2019-01-04 10:05:00,203.56,203.74,203.35,203.64,24498.0,184.9578,185.1214,184.767,185.0305,24498.0
2019-01-04 10:10:00,203.65,203.85,202.79,202.83,35858.0,185.0396,185.2213,184.2582,184.2945,35858.0
2019-01-04 10:15:00,202.93,203.4,202.93,203.08,16630.0,184.3854,184.8125,184.3854,184.5217,16630.0
2019-01-04 10:20:00,203.02,204.33,202.58,204.26,25872.0,184.4672,185.6575,184.0674,185.5939,25872.0
2019-01-04 10:25:00,204.35,205.24,204.35,205.24,29145.0,185.6756,186.4843,185.6756,186.4843,29145.0
2019-01-04 10:30:00,205.31,205.47,204.91,204.99,26231.0,186.5479,186.6933,186.1845,186.2572,26231.0
2019-01-04 10:35:00,204.99,205.18,204.84,204.91,17081.0,186.2572,186.4298,186.1209,186.1845,17081.0
2019-01-04 10:40:00,204.88,205.05,204.59,204.7,39807.0,186.1572,186.3117,185.8937,185.9937,39807.0
2019-01-04 10:45:00,204.67,204.71,204.22,204.35,30752.0,185.9664,186.0027,185.5575,185.6756,30752.0
2019-01-04 10:50:00,204.4,204.93,204.38,204.76,12407.0,185.7211,186.2026,185.7029,186.0482,12407.0
2019-01-04 10:55:00,204.8,205.12,204.74,205.08,11856.0,186.0845,186.3753,186.03,186.3389,11856.0
2019-01-04 11:00:00,205.17,205.83,205.07,205.62,37893.0,186.4207,187.0204,186.3298,186.8296,37893.0
2019-01-04 11:05:00,205.64,205.67,205.31,205.46,21582.0,186.8478,186.875,186.5479,186.6842,21582.0
2019-01-04 11:10:00,205.53,206.13,205.49,205.73,41450.0,186.7478,187.293,186.7115,186.9295,41450.0
2019-01-04 11:15:00,205.68,206.1,205.31,206.01,23904.0,186.8841,187.2657,186.5479,187.1839,23904.0
2019-01-04 11:20:00,206.01,206.09,205.58,205.68,30449.0,187.1839,187.2566,186.7932,186.8841,30449.0
2019-01-04 11:25:00,205.69,205.74,205.54,205.66,20783.0,186.8932,186.9386,186.7569,186.8659,20783.0
2019-01-04 11:30:00,205.62,205.72,205.36,205.71,34965.0,186.8296,186.9204,186.5933,186.9114,34965.0
2019-01-04 11:35:00,205.71,206.2,205.67,206.07,28309.0,186.9114,187.3566,186.875,187.2385,28309.0
2019-01-04 11:40:00,206.16,206.5,206.01,206.16,27545.0,187.3202,187.6292,187.1839,187.3202,27545.0
2019-01-04 11:45:00,206.19,206.74,206.19,206.39,62744.0,187.3475,187.8472,187.3475,187.5292,62744.0
2019-01-04 11:50:00,206.43,207.06,206.43,206.7,23436.0,187.5656,188.138,187.5656,187.8109,23436.0
2019-01-04 11:55:00,206.72,206.88,206.18,206.35,20487.0,187.8291,187.9744,187.3384,187.4929,20487.0
2019-01-04 12:00:00,206.28,206.46,205.93,206.07,9997.0,187.4293,187.5928,187.1113,187.2385,9997.0
2019-01-04 12:05:00,206.12,206.38,205.94,206.3,12642.0,187.2839,187.5201,187.1203,187.4474,12642.0
2019-01-04 12:10:00,206.24,206.81,206.23,206.74,7285.0,187.3929,187.9108,187.3838,187.8472,7285.0
2019-01-04 12:15:00,206.76,207.17,206.69,207.17,14511.0,187.8654,188.2379,187.8018,188.2379,14511.0
2019-01-04 12:20:00,207.17,207.26,206.9,206.9,16917.0,188.2379,188.3197,187.9926,187.9926,16917.0
2019-01-04 12:25:00,206.87,207.0,206.62,206.85,7273.0,187.9654,188.0835,187.7382,187.9472,7273.0
2019-01-04 12:30:00,206.83,206.96,206.6,206.8,8968.0,187.929,188.0471,187.72,187.9018,8968.0
2019-01-04 12:35:00,206.86,207.27,206.8,207.21,10196.0,187.9563,188.3288,187.9018,188.2743,10196.0
2019-01-04 12:40:00,207.23,207.56,207.23,207.33,21682.0,188.2925,188.5923,188.2925,188.3833,21682.0
2019-01-04 12:45:00,207.33,207.43,207.04,207.43,12380.0,188.3833,188.4742,188.1198,188.4742,12380.0
2019-01-04 12:50:00,207.42,207.58,207.39,207.56,16827.0,188.4651,188.6105,188.4378,188.5923,16827.0
2019-01-04 12:55:00,207.55,207.76,207.43,207.51,10849.0,188.5832,188.774,188.4742,188.5469,10849.0
2019-01-04 13:00:00,207.55,207.78,207.55,207.71,11006.0,188.5832,188.7922,188.5832,188.7286,11006.0
2019-01-04 13:05:00,207.71,207.93,207.7,207.85,15860.0,188.7286,188.9285,188.7195,188.8558,15860.0
2019-01-04 13:10:00,207.86,207.87,207.14,207.2,16633.0,188.8649,188.874,188.2107,188.2652,16633.0
2019-01-04 13:15:00,207.13,207.24,206.86,207.08,12581.0,188.2016,188.3015,187.9563,188.1562,12581.0
2019-01-04 13:20:00,207.07,207.22,206.75,206.78,8592.0,188.1471,188.2834,187.8563,187.8836,8592.0
2019-01-04 13:25:00,206.76,206.98,206.74,206.87,10525.0,187.8654,188.0653,187.8472,187.9654,10525.0
2019-01-04 13:30:00,206.87,207.2,206.86,207.02,19665.0,187.9654,188.2652,187.9563,188.1016,19665.0
2019-01-04 13:35:00,206.97,206.97,206.59,206.6,15842.0,188.0562,188.0562,187.7109,187.72,15842.0
2019-01-04 13:40:00,206.65,206.65,206.02,206.14,21736.0,187.7655,187.7655,187.193,187.3021,21736.0
2019-01-04 13:45:00,206.17,206.55,206.15,206.55,18855.0,187.3293,187.6746,187.3112,187.6746,18855.0
2019-01-04 13:50:00,206.56,206.7,206.27,206.6,17695.0,187.6837,187.8109,187.4202,187.72,17695.0
2019-01-04 13:55:00,206.62,206.71,206.26,206.53,11672.0,187.7382,187.82,187.4111,187.6564,11672.0
2019-01-04 14:00:00,206.63,206.65,206.37,206.54,9845.0,187.7473,187.7655,187.511,187.6655,9845.0
2019-01-04 14:05:00,206.61,206.66,206.18,206.35,12182.0,187.7291,187.7745,187.3384,187.4929,12182.0
2019-01-04 14:10:00,206.44,206.65,206.44,206.57,23993.0,187.5747,187.7655,187.5747,187.6928,23993.0
2019-01-04 14:15:00,206.53,206.62,206.21,206.23,20267.0,187.6564,187.7382,187.3657,187.3838,20267.0
2019-01-04 14:20:00,206.26,206.32,206.08,206.26,9677.0,187.4111,187.4656,187.2475,187.4111,9677.0
2019-01-04 14:25:00,206.26,206.47,206.22,206.45,10932.0,187.4111,187.6019,187.3748,187.5837,10932.0
2019-01-04 14:30:00,206.44,206.5,206.24,206.49,11982.0,187.5747,187.6292,187.3929,187.6201,11982.0
2019-01-04 14:35:00,206.52,206.55,206.3,206.44,9420.0,187.6473,187.6746,187.4474,187.5747,9420.0
2019-01-04 14:40:00,206.5,206.64,206.35,206.53,8922.0,187.6292,187.7564,187.4929,187.6564,8922.0
2019-01-04 14:45:00,206.44,206.48,205.93,206.22,11671.0,187.5747,187.611,187.1113,187.3748,11671.0
2019-01-04 14:50:00,206.2,206.21,205.79,205.87,8022.0,187.3566,187.3657,186.9841,187.0567,8022.0
2019-01-04 14:55:00,205.91,205.99,205.66,205.79,13865.0,187.0931,187.1658,186.8659,186.9841,13865.0
2019-01-04 15:00:00,205.86,206.32,205.82,206.27,12893.0,187.0477,187.4656,187.0113,187.4202,12893.0
2019-01-04 15:05:00,206.26,206.38,206.01,206.06,11943.0,187.4111,187.5201,187.1839,187.2294,11943.0
2019-01-04 15:10:00,206.04,206.24,205.93,206.19,15092.0,187.2112,187.3929,187.1113,187.3475,15092.0
2019-01-04 15:15:00,206.22,206.39,206.13,206.22,11666.0,187.3748,187.5292,187.293,187.3748,11666.0
2019-01-04 15:20:00,206.27,206.27,205.5,205.5,19681.0,187.4202,187.4202,186.7206,186.7206,19681.0
2019-01-04 15:25:00,205.5,205.66,205.37,205.52,15257.0,186.7206,186.8659,186.6024,186.7387,15257.0
2019-01-04 15:30:00,205.5,205.75,205.43,205.72,18170.0,186.7206,186.9477,186.6569,186.9204,18170.0
2019-01-04 15:35:00,205.76,205.81,205.48,205.55,15361.0,186.9568,187.0022,186.7024,186.766,15361.0
2019-01-04 15:40:00,205.6,205.7,205.48,205.63,20457.0,186.8114,186.9023,186.7024,186.8387,20457.0
2019-01-04 15:45:00,205.62,205.93,205.62,205.66,22649.0,186.8296,187.1113,186.8296,186.8659,22649.0
2019-01-04 15:50:00,205.65,205.8,205.39,205.42,30036.0,186.8568,186.9931,186.6206,186.6479,30036.0
2019-01-04 15:55:00,205.44,206.42,205.44,206.23,123226.0,186.666,187.5565,186.666,187.3838,123226.0
2019-01-07 09:30:00,205.52,206.54,204.8,204.98,83487.0,186.7387,187.6655,186.0845,186.2481,83487.0
2019-01-07 09:35:00,204.88,204.97,203.84,204.76,36722.0,186.1572,186.239,185.2123,186.0482,36722.0
2019-01-07 09:40:00,204.78,204.9,204.03,204.38,38173.0,186.0663,186.1754,185.3849,185.7029,38173.0
2019-01-07 09:45:00,204.2,204.5,203.7,203.7,30822.0,185.5394,185.8119,185.085,185.085,30822.0
2019-01-07 09:50:00,203.84,204.33,203.63,203.98,22916.0,185.2123,185.6575,185.0214,185.3395,22916.0
2019-01-07 09:55:00,203.94,204.11,203.54,203.85,29678.0,185.3031,185.4576,184.9397,185.2213,29678.0
2019-01-07 10:00:00,203.74,205.0,203.59,204.64,29570.0,185.1214,186.2662,184.9851,185.9391,29570.0
2019-01-07 10:05:00,204.7,205.33,204.66,205.08,19736.0,185.9937,186.5661,185.9573,186.3389,19736.0
2019-01-07 10:10:00,205.09,205.46,205.0,205.15,17282.0,186.348,186.6842,186.2662,186.4025,17282.0
2019-01-07 10:15:00,205.24,205.47,204.95,205.1,18096.0,186.4843,186.6933,186.2208,186.3571,18096.0
2019-01-07 10:20:00,205.19,205.48,204.69,205.39,23954.0,186.4389,186.7024,185.9846,186.6206,23954.0
2019-01-07 10:25:00,205.33,206.09,205.15,206.0,29296.0,186.5661,187.2566,186.4025,187.1749,29296.0
2019-01-07 10:30:00,206.1,206.8,206.09,206.78,17269.0,187.2657,187.9018,187.2566,187.8836,17269.0
2019-01-07 10:35:00,206.84,206.88,206.13,206.41,20950.0,187.9381,187.9744,187.293,187.5474,20950.0
2019-01-07 10:40:00,206.27,206.68,206.15,206.61,34952.0,187.4202,187.7927,187.3112,187.7291,34952.0
2019-01-07 10:45:00,206.51,206.67,206.36,206.42,7902.0,187.6383,187.7836,187.502,187.5565,7902.0
2019-01-07 10:50:00,206.4,206.73,206.4,206.48,8813.0,187.5383,187.8382,187.5383,187.611,8813.0
2019-01-07 10:55:00,206.54,206.82,206.27,206.77,14207.0,187.6655,187.9199,187.4202,187.8745,14207.0
2019-01-07 11:00:00,206.71,207.22,206.65,207.0,19379.0,187.82,188.2834,187.7655,188.0835,19379.0
2019-01-07 11:05:00,206.96,206.96,206.56,206.71,14715.0,188.0471,188.0471,187.6837,187.82,14715.0
2019-01-07 11:10:00,206.76,206.96,206.52,206.78,14348.0,187.8654,188.0471,187.6473,187.8836,14348.0
2019-01-07 11:15:00,206.8,206.86,206.58,206.75,10757.0,187.9018,187.9563,187.7019,187.8563,10757.0
2019-01-07 11:20:00,206.74,206.92,206.6,206.68,8012.0,187.8472,188.0108,187.72,187.7927,8012.0
2019-01-07 11:25:00,206.63,206.71,206.37,206.54,8773.0,187.7473,187.82,187.511,187.6655,8773.0
2019-01-07 11:30:00,206.65,206.87,206.48,206.87,8050.0,187.7655,187.9654,187.611,187.9654,8050.0
2019-01-07 11:35:00,206.87,207.12,206.78,206.99,14994.0,187.9654,188.1925,187.8836,188.0744,14994.0
2019-01-07 11:40:00,206.96,207.25,206.9,207.13,12103.0,188.0471,188.3106,187.9926,188.2016,12103.0
2019-01-07 11:45:00,207.16,207.26,206.84,207.22,17496.0,188.2289,188.3197,187.9381,188.2834,17496.0
2019-01-07 11:50:00,207.24,207.6,207.21,207.43,14612.0,188.3015,188.6286,188.2743,188.4742,14612.0
2019-01-07 11:55:00,207.5,207.89,207.5,207.69,14239.0,188.5378,188.8921,188.5378,188.7104,14239.0
2019-01-07 12:00:00,207.75,208.08,207.71,207.92,21752.0,188.7649,189.0648,188.7286,188.9194,21752.0
2019-01-07 12:05:00,208.0,208.19,207.97,208.18,19636.0,188.9921,189.1647,188.9648,189.1556,19636.0
2019-01-07 12:10:00,208.22,208.5,208.2,208.39,14855.0,189.192,189.4464,189.1738,189.3465,14855.0
2019-01-07 12:15:00,208.37,208.39,208.16,208.24,10444.0,189.3283,189.3465,189.1375,189.2102,10444.0
2019-01-07 12:20:00,208.21,208.21,207.92,207.94,8100.0,189.1829,189.1829,188.9194,188.9376,8100.0
2019-01-07 12:25:00,207.93,207.99,207.72,207.78,9101.0,188.9285,188.983,188.7377,188.7922,9101.0
2019-01-07 12:30:00,207.84,208.16,207.69,208.14,8729.0,188.8467,189.1375,188.7104,189.1193,8729.0
2019-01-07 12:35:00,208.1,208.33,208.09,208.31,6836.0,189.083,189.2919,189.0739,189.2738,6836.0
2019-01-07 12:40:00,208.35,208.4,208.28,208.38,4025.0,189.3101,189.3555,189.2465,189.3374,4025.0
2019-01-07 12:45:00,208.37,208.41,207.98,208.04,12689.0,189.3283,189.3646,188.9739,189.0284,12689.0
2019-01-07 12:50:00,208.04,208.14,207.79,207.95,7330.0,189.0284,189.1193,188.8013,188.9467,7330.0
2019-01-07 12:55:00,207.96,208.17,207.87,208.07,5564.0,188.9557,189.1466,188.874,189.0557,5564.0
2019-01-07 13:00:00,208.08,208.49,208.07,208.49,11422.0,189.0648,189.4373,189.0557,189.4373,11422.0
2019-01-07 13:05:00,208.48,208.52,208.27,208.48,9173.0,189.4282,189.4646,189.2374,189.4282,9173.0
2019-01-07 13:10:00,208.53,208.84,208.53,208.72,10533.0,189.4737,189.7553,189.4737,189.6463,10533.0
2019-01-07 13:15:00,208.73,208.89,208.61,208.78,9504.0,189.6554,189.8008,189.5463,189.7008,9504.0
2019-01-07 13:20:00,208.87,209.01,208.7,208.81,12623.0,189.7826,189.9098,189.6281,189.7281,12623.0
2019-01-07 13:25:00,208.79,209.04,208.79,209.04,7898.0,189.7099,189.9371,189.7099,189.9371,7898.0
2019-01-07 13:30:00,209.0,209.12,208.94,209.06,13815.0,189.9007,190.0097,189.8462,189.9552,13815.0
2019-01-07 13:35:00,209.08,209.09,208.78,208.85,7149.0,189.9734,189.9825,189.7008,189.7644,7149.0
2019-01-07 13:40:00,208.8,208.8,208.62,208.7,4938.0,189.719,189.719,189.5554,189.6281,4938.0
2019-01-07 13:45:00,208.67,208.7,208.02,208.06,12239.0,189.6009,189.6281,189.0103,189.0466,12239.0
2019-01-07 13:50:00,208.03,208.26,207.97,208.22,9677.0,189.0194,189.2283,188.9648,189.192,9677.0
2019-01-07 13:55:00,208.12,208.3,207.94,207.95,6388.0,189.1011,189.2647,188.9376,188.9467,6388.0
2019-01-07 14:00:00,207.96,208.16,207.88,208.03,6241.0,188.9557,189.1375,188.8831,189.0194,6241.0
2019-01-07 14:05:00,208.07,208.07,207.61,207.82,13638.0,189.0557,189.0557,188.6377,188.8285,13638.0
2019-01-07 14:10:00,207.8,208.05,207.68,207.98,15516.0,188.8104,189.0375,188.7013,188.9739,15516.0
2019-01-07 14:15:00,208.0,208.14,207.82,207.9,14713.0,188.9921,189.1193,188.8285,188.9012,14713.0
2019-01-07 14:20:00,207.93,207.95,207.41,207.5,48142.0,188.9285,188.9467,188.456,188.5378,48142.0
2019-01-07 14:25:00,207.5,207.58,207.4,207.45,9778.0,188.5378,188.6105,188.4469,188.4924,9778.0
2019-01-07 14:30:00,207.44,207.57,207.25,207.48,7300.0,188.4833,188.6014,188.3106,188.5196,7300.0
2019-01-07 14:35:00,207.44,207.46,207.23,207.28,7475.0,188.4833,188.5014,188.2925,188.3379,7475.0
2019-01-07 14:40:00,207.26,207.54,207.16,207.46,10922.0,188.3197,188.5741,188.2289,188.5014,10922.0
2019-01-07 14:45:00,207.43,207.45,207.27,207.43,13654.0,188.4742,188.4924,188.3288,188.4742,13654.0
2019-01-07 14:50:00,207.43,207.58,207.29,207.3,14011.0,188.4742,188.6105,188.347,188.3561,14011.0
2019-01-07 14:55:00,207.33,207.39,207.24,207.31,10084.0,188.3833,188.4378,188.3015,188.3651,10084.0
2019-01-07 15:00:00,207.28,207.62,207.16,207.59,10432.0,188.3379,188.6468,188.2289,188.6196,10432.0
2019-01-07 15:05:00,207.64,207.7,207.5,207.61,9486.0,188.665,188.7195,188.5378,188.6377,9486.0
2019-01-07 15:10:00,207.63,207.74,207.48,207.73,10198.0,188.6559,188.7559,188.5196,188.7468,10198.0
2019-01-07 15:15:00,207.74,207.93,207.74,207.93,11234.0,188.7559,188.9285,188.7559,188.9285,11234.0
2019-01-07 15:20:00,207.91,207.99,207.81,207.96,10066.0,188.9103,188.983,188.8195,188.9557,10066.0
2019-01-07 15:25:00,207.97,208.11,207.91,207.94,9630.0,188.9648,189.092,188.9103,188.9376,9630.0
2019-01-07 15:30:00,207.98,207.98,207.58,207.82,8917.0,188.9739,188.9739,188.6105,188.8285,8917.0
2019-01-07 15:35:00,207.75,207.95,207.72,207.77,10530.0,188.7649,188.9467,188.7377,188.7831,10530.0
2019-01-07 15:40:00,207.8,207.81,207.52,207.66,29870.0,188.8104,188.8195,188.556,188.6832,29870.0
2019-01-07 15:45:00,207.67,207.91,207.66,207.71,19218.0,188.6922,188.9103,188.6832,188.7286,19218.0
2019-01-07 15:50:00,207.71,207.75,207.38,207.4,24673.0,188.7286,188.7649,188.4288,188.4469,24673.0
2019-01-07 15:55:00,207.44,207.58,206.85,206.96,75513.0,188.4833,188.6105,187.9472,188.0471,75513.0
2019-01-08 09:30:00,208.65,208.92,207.74,208.25,37425.0,189.5827,189.828,188.7559,189.2192,37425.0
2019-01-08 09:35:00,208.31,208.78,208.11,208.14,18511.0,189.2738,189.7008,189.092,189.1193,18511.0
2019-01-08 09:40:00,208.45,208.71,208.19,208.53,15135.0,189.401,189.6372,189.1647,189.4737,15135.0
2019-01-08 09:45:00,208.43,208.43,207.09,207.28,22347.0,189.3828,189.3828,188.1653,188.3379,22347.0
2019-01-08 09:50:00,207.3,207.43,206.72,206.77,26871.0,188.3561,188.4742,187.8291,187.8745,26871.0
2019-01-08 09:55:00,206.84,206.9,206.4,206.77,32307.0,187.9381,187.9926,187.5383,187.8745,32307.0
2019-01-08 10:00:00,206.83,207.12,206.57,206.97,17444.0,187.929,188.1925,187.6928,188.0562,17444.0
2019-01-08 10:05:00,207.0,207.28,206.72,206.72,26524.0,188.0835,188.3379,187.8291,187.8291,26524.0
2019-01-08 10:10:00,206.86,206.87,205.77,205.82,35123.0,187.9563,187.9654,186.9659,187.0113,35123.0
2019-01-08 10:15:00,205.84,205.95,205.53,205.58,25028.0,187.0295,187.1294,186.7478,186.7932,25028.0
2019-01-08 10:20:00,205.61,205.75,205.45,205.56,13385.0,186.8205,186.9477,186.6751,186.7751,13385.0
2019-01-08 10:25:00,205.51,205.88,205.29,205.65,27829.0,186.7296,187.0658,186.5297,186.8568,27829.0
2019-01-08 10:30:00,205.77,205.94,205.23,205.44,26490.0,186.9659,187.1203,186.4752,186.666,26490.0
2019-01-08 10:35:00,205.48,205.48,204.46,204.54,41624.0,186.7024,186.7024,185.7756,185.8483,41624.0
2019-01-08 10:40:00,204.46,204.97,204.38,204.53,24548.0,185.7756,186.239,185.7029,185.8392,24548.0
2019-01-08 10:45:00,204.49,204.78,204.45,204.57,17527.0,185.8029,186.0663,185.7665,185.8755,17527.0
2019-01-08 10:50:00,204.63,204.64,204.18,204.32,25919.0,185.9301,185.9391,185.5212,185.6484,25919.0
2019-01-08 10:55:00,204.37,205.15,204.34,204.99,19711.0,185.6938,186.4025,185.6666,186.2572,19711.0
2019-01-08 11:00:00,205.01,205.72,205.01,205.45,23276.0,186.2753,186.9204,186.2753,186.6751,23276.0
2019-01-08 11:05:00,205.49,205.96,205.33,205.85,13071.0,186.7115,187.1385,186.5661,187.0386,13071.0
2019-01-08 11:10:00,205.87,206.06,205.66,205.73,17162.0,187.0567,187.2294,186.8659,186.9295,17162.0
2019-01-08 11:15:00,205.75,206.22,205.74,205.99,11500.0,186.9477,187.3748,186.9386,187.1658,11500.0
2019-01-08 11:20:00,206.0,206.23,205.8,206.01,18947.0,187.1749,187.3838,186.9931,187.1839,18947.0
2019-01-08 11:25:00,206.03,206.06,205.72,205.84,16960.0,187.2021,187.2294,186.9204,187.0295,16960.0
2019-01-08 11:30:00,205.87,205.88,205.47,205.81,12704.0,187.0567,187.0658,186.6933,187.0022,12704.0
2019-01-08 11:35:00,205.8,206.04,205.7,206.01,17190.0,186.9931,187.2112,186.9023,187.1839,17190.0
2019-01-08 11:40:00,206.14,206.33,206.08,206.16,8341.0,187.3021,187.4747,187.2475,187.3202,8341.0
2019-01-08 11:45:00,206.25,206.39,206.17,206.22,14569.0,187.402,187.5292,187.3293,187.3748,14569.0
2019-01-08 11:50:00,206.16,206.16,205.76,205.88,9296.0,187.3202,187.3202,186.9568,187.0658,9296.0
2019-01-08 11:55:00,205.91,205.98,205.81,205.86,9693.0,187.0931,187.1567,187.0022,187.0477,9693.0
2019-01-08 12:00:00,205.82,205.88,205.42,205.6,29413.0,187.0113,187.0658,186.6479,186.8114,29413.0
2019-01-08 12:05:00,205.57,205.57,205.17,205.46,19007.0,186.7842,186.7842,186.4207,186.6842,19007.0
2019-01-08 12:10:00,205.47,205.81,205.12,205.81,30129.0,186.6933,187.0022,186.3753,187.0022,30129.0
2019-01-08 12:15:00,205.76,206.33,205.68,206.26,10136.0,186.9568,187.4747,186.8841,187.4111,10136.0
2019-01-08 12:20:00,206.26,206.57,206.17,206.56,16784.0,187.4111,187.6928,187.3293,187.6837,16784.0
2019-01-08 12:25:00,206.58,206.75,206.57,206.67,11776.0,187.7019,187.8563,187.6928,187.7836,11776.0
2019-01-08 12:30:00,206.71,206.8,206.45,206.45,20660.0,187.82,187.9018,187.5837,187.5837,20660.0
2019-01-08 12:35:00,206.4,206.44,206.11,206.18,12443.0,187.5383,187.5747,187.2748,187.3384,12443.0
2019-01-08 12:40:00,206.14,206.95,206.11,206.79,12297.0,187.3021,188.038,187.2748,187.8927,12297.0
2019-01-08 12:45:00,206.9,207.13,206.2,206.2,16283.0,187.9926,188.2016,187.3566,187.3566,16283.0
2019-01-08 12:50:00,206.26,206.91,206.11,206.9,10475.0,187.4111,188.0017,187.2748,187.9926,10475.0
2019-01-08 12:55:00,206.91,207.0,206.67,206.99,8795.0,188.0017,188.0835,187.7836,188.0744,8795.0
2019-01-08 13:00:00,206.91,207.07,206.63,206.88,15275.0,188.0017,188.1471,187.7473,187.9744,15275.0
2019-01-08 13:05:00,206.89,206.93,206.76,206.86,11449.0,187.9835,188.0199,187.8654,187.9563,11449.0
2019-01-08 13:10:00,206.92,207.01,206.76,206.83,9311.0,188.0108,188.0926,187.8654,187.929,9311.0
2019-01-08 13:15:00,206.78,206.92,206.68,206.69,11020.0,187.8836,188.0108,187.7927,187.8018,11020.0
2019-01-08 13:20:00,206.69,207.01,206.69,206.9,9331.0,187.8018,188.0926,187.8018,187.9926,9331.0
2019-01-08 13:25:00,206.86,206.92,206.82,206.87,4062.0,187.9563,188.0108,187.9199,187.9654,4062.0
2019-01-08 13:30:00,206.87,207.32,206.86,207.17,12859.0,187.9654,188.3742,187.9563,188.2379,12859.0
2019-01-08 13:35:00,207.19,207.35,207.15,207.32,7551.0,188.2561,188.4015,188.2198,188.3742,7551.0
2019-01-08 13:40:00,207.24,207.47,207.12,207.15,10047.0,188.3015,188.5105,188.1925,188.2198,10047.0
2019-01-08 13:45:00,207.13,207.15,206.96,207.15,11382.0,188.2016,188.2198,188.0471,188.2198,11382.0
2019-01-08 13:50:00,207.15,207.71,207.08,207.65,18111.0,188.2198,188.7286,188.1562,188.6741,18111.0
2019-01-08 13:55:00,207.73,207.78,207.38,207.55,7273.0,188.7468,188.7922,188.4288,188.5832,7273.0
2019-01-08 14:00:00,207.56,207.85,207.47,207.64,8559.0,188.5923,188.8558,188.5105,188.665,8559.0
2019-01-08 14:05:00,207.69,207.88,207.62,207.73,7737.0,188.7104,188.8831,188.6468,188.7468,7737.0
2019-01-08 14:10:00,207.75,207.83,207.68,207.82,5475.0,188.7649,188.8376,188.7013,188.8285,5475.0
2019-01-08 14:15:00,207.84,207.94,207.7,207.81,9348.0,188.8467,188.9376,188.7195,188.8195,9348.0
2019-01-08 14:20:00,207.8,207.8,207.29,207.38,12907.0,188.8104,188.8104,188.347,188.4288,12907.0
2019-01-08 14:25:00,207.46,207.6,207.44,207.51,8879.0,188.5014,188.6286,188.4833,188.5469,8879.0
2019-01-08 14:30:00,207.51,207.91,207.37,207.88,49126.0,188.5469,188.9103,188.4197,188.8831,49126.0
2019-01-08 14:35:00,207.85,208.16,207.78,208.13,11329.0,188.8558,189.1375,188.7922,189.1102,11329.0
2019-01-08 14:40:00,208.13,208.21,208.03,208.19,8340.0,189.1102,189.1829,189.0194,189.1647,8340.0
2019-01-08 14:45:00,208.21,208.5,208.09,208.5,16928.0,189.1829,189.4464,189.0739,189.4464,16928.0
2019-01-08 14:50:00,208.5,208.85,208.5,208.83,23934.0,189.4464,189.7644,189.4464,189.7462,23934.0
2019-01-08 14:55:00,208.78,208.87,208.59,208.79,25690.0,189.7008,189.7826,189.5282,189.7099,25690.0
2019-01-08 15:00:00,208.8,208.81,208.56,208.6,16337.0,189.719,189.7281,189.5009,189.5373,16337.0
2019-01-08 15:05:00,208.62,208.67,208.17,208.56,21847.0,189.5554,189.6009,189.1466,189.5009,21847.0
2019-01-08 15:10:00,208.59,208.94,208.48,208.88,19349.0,189.5282,189.8462,189.4282,189.7917,19349.0
2019-01-08 15:15:00,208.88,208.88,208.69,208.82,8778.0,189.7917,189.7917,189.619,189.7372,8778.0
2019-01-08 15:20:00,208.85,208.9,208.43,208.59,15845.0,189.7644,189.8098,189.3828,189.5282,15845.0
2019-01-08 15:25:00,208.59,208.72,208.48,208.7,13890.0,189.5282,189.6463,189.4282,189.6281,13890.0
2019-01-08 15:30:00,208.7,208.94,208.63,208.75,15402.0,189.6281,189.8462,189.5645,189.6736,15402.0
2019-01-08 15:35:00,208.75,208.89,208.73,208.8,10833.0,189.6736,189.8008,189.6554,189.719,10833.0
2019-01-08 15:40:00,208.83,208.84,208.47,208.75,13485.0,189.7462,189.7553,189.4191,189.6736,13485.0
2019-01-08 15:45:00,208.74,209.05,208.74,208.81,40489.0,189.6645,189.9461,189.6645,189.7281,40489.0
2019-01-08 15:50:00,208.8,208.93,208.64,208.8,38932.0,189.719,189.8371,189.5736,189.719,38932.0
2019-01-08 15:55:00,208.82,209.08,208.3,208.52,103920.0,189.7372,189.9734,189.2647,189.4646,103920.0
2019-01-09 09:30:00,209.15,209.32,208.62,209.27,35726.0,190.037,190.1915,189.5554,190.146,35726.0
2019-01-09 09:35:00,209.27,209.3,208.6,208.97,17876.0,190.146,190.1733,189.5373,189.8734,17876.0
2019-01-09 09:40:00,208.8,209.1,208.43,208.47,23769.0,189.719,189.9916,189.3828,189.4191,23769.0
2019-01-09 09:45:00,208.45,208.45,207.92,208.27,20077.0,189.401,189.401,188.9194,189.2374,20077.0
2019-01-09 09:50:00,208.22,209.27,208.22,209.15,23993.0,189.192,190.146,189.192,190.037,23993.0
2019-01-09 09:55:00,209.22,209.39,208.84,209.3,14694.0,190.1006,190.2551,189.7553,190.1733,14694.0
2019-01-09 10:00:00,209.3,209.4,209.04,209.4,14979.0,190.1733,190.2642,189.9371,190.2642,14979.0
2019-01-09 10:05:00,209.4,209.6,208.89,209.12,17368.0,190.2642,190.4459,189.8008,190.0097,17368.0
2019-01-09 10:10:00,209.32,209.56,209.05,209.05,13655.0,190.1915,190.4095,189.9461,189.9461,13655.0
2019-01-09 10:15:00,209.03,209.27,208.91,209.2,28280.0,189.928,190.146,189.8189,190.0824,28280.0
2019-01-09 10:20:00,209.3,209.65,209.2,209.64,19793.0,190.1733,190.4913,190.0824,190.4822,19793.0
2019-01-09 10:25:00,209.64,209.68,209.5,209.68,10861.0,190.4822,190.5186,190.355,190.5186,10861.0
2019-01-09 10:30:00,209.65,209.7,209.27,209.42,19647.0,190.4913,190.5367,190.146,190.2823,19647.0
2019-01-09 10:35:00,209.45,209.84,209.45,209.65,18406.0,190.3096,190.6639,190.3096,190.4913,18406.0
2019-01-09 10:40:00,209.61,209.61,209.07,209.38,23429.0,190.455,190.455,189.9643,190.246,23429.0
2019-01-09 10:45:00,209.39,209.47,209.12,209.45,16342.0,190.2551,190.3278,190.0097,190.3096,16342.0
2019-01-09 10:50:00,209.49,209.99,209.47,209.98,16473.0,190.3459,190.8002,190.3278,190.7912,16473.0
2019-01-09 10:55:00,209.95,210.55,209.84,210.55,38958.0,190.7639,191.3091,190.6639,191.3091,38958.0
2019-01-09 11:00:00,210.55,211.08,210.38,211.08,24316.0,191.3091,191.7906,191.1546,191.7906,24316.0
2019-01-09 11:05:00,211.03,211.22,210.44,210.53,20649.0,191.7452,191.9178,191.2091,191.2909,20649.0
2019-01-09 11:10:00,210.51,210.82,210.43,210.69,13234.0,191.2727,191.5544,191.2,191.4363,13234.0
2019-01-09 11:15:00,210.66,210.77,210.2,210.26,8595.0,191.409,191.509,190.991,191.0456,8595.0
2019-01-09 11:20:00,210.25,210.35,210.03,210.33,13598.0,191.0365,191.1273,190.8366,191.1092,13598.0
2019-01-09 11:25:00,210.39,210.5,210.11,210.39,12314.0,191.1637,191.2636,190.9093,191.1637,12314.0
2019-01-09 11:30:00,210.37,210.42,210.08,210.42,16044.0,191.1455,191.1909,190.882,191.1909,16044.0
2019-01-09 11:35:00,210.39,210.49,210.07,210.13,7456.0,191.1637,191.2545,190.8729,190.9274,7456.0
2019-01-09 11:40:00,210.08,210.25,209.86,210.11,8424.0,190.882,191.0365,190.6821,190.9093,8424.0
2019-01-09 11:45:00,210.08,210.44,210.08,210.3,8097.0,190.882,191.2091,190.882,191.0819,8097.0
2019-01-09 11:50:00,210.27,210.68,210.18,210.67,14649.0,191.0547,191.4272,190.9729,191.4181,14649.0
2019-01-09 11:55:00,210.58,210.59,210.39,210.39,5297.0,191.3363,191.3454,191.1637,191.1637,5297.0
2019-01-09 12:00:00,210.37,210.45,210.27,210.4,7300.0,191.1455,191.2182,191.0547,191.1728,7300.0
2019-01-09 12:05:00,210.34,210.47,210.07,210.09,8660.0,191.1183,191.2364,190.8729,190.8911,8660.0
2019-01-09 12:10:00,210.12,210.18,210.04,210.06,6500.0,190.9184,190.9729,190.8457,190.8638,6500.0
2019-01-09 12:15:00,210.0,210.17,210.0,210.14,6911.0,190.8093,190.9638,190.8093,190.9365,6911.0
2019-01-09 12:20:00,210.16,210.19,210.04,210.18,9992.0,190.9547,190.982,190.8457,190.9729,9992.0
2019-01-09 12:25:00,210.16,210.33,210.13,210.18,8018.0,190.9547,191.1092,190.9274,190.9729,8018.0
2019-01-09 12:30:00,210.2,210.31,210.15,210.16,13279.0,190.991,191.091,190.9456,190.9547,13279.0
2019-01-09 12:35:00,210.15,210.34,210.09,210.2,9265.0,190.9456,191.1183,190.8911,190.991,9265.0
2019-01-09 12:40:00,210.15,210.29,210.14,210.28,5976.0,190.9456,191.0728,190.9365,191.0637,5976.0
2019-01-09 12:45:00,210.29,210.38,210.09,210.21,9773.0,191.0728,191.1546,190.8911,191.0001,9773.0
2019-01-09 12:50:00,210.27,210.47,210.24,210.43,7438.0,191.0547,191.2364,191.0274,191.2,7438.0
2019-01-09 12:55:00,210.42,210.53,210.38,210.46,9362.0,191.1909,191.2909,191.1546,191.2273,9362.0
2019-01-09 13:00:00,210.48,210.59,210.41,210.45,5250.0,191.2455,191.3454,191.1819,191.2182,5250.0
2019-01-09 13:05:00,210.41,210.43,210.19,210.24,8372.0,191.1819,191.2,190.982,191.0274,8372.0
2019-01-09 13:10:00,210.21,210.23,210.06,210.12,5263.0,191.0001,191.0183,190.8638,190.9184,5263.0
2019-01-09 13:15:00,210.15,210.25,210.1,210.2,10265.0,190.9456,191.0365,190.9002,190.991,10265.0
2019-01-09 13:20:00,210.2,210.32,210.16,210.28,6341.0,190.991,191.1001,190.9547,191.0637,6341.0
2019-01-09 13:25:00,210.3,210.36,210.26,210.31,2929.0,191.0819,191.1364,191.0456,191.091,2929.0
2019-01-09 13:30:00,210.35,210.35,210.1,210.22,7151.0,191.1273,191.1273,190.9002,191.0092,7151.0
2019-01-09 13:35:00,210.23,210.23,210.11,210.13,4700.0,191.0183,191.0183,190.9093,190.9274,4700.0
2019-01-09 13:40:00,210.15,210.2,210.09,210.16,7490.0,190.9456,190.991,190.8911,190.9547,7490.0
2019-01-09 13:45:00,210.17,210.18,210.06,210.06,5413.0,190.9638,190.9729,190.8638,190.8638,5413.0
2019-01-09 13:50:00,210.05,210.06,209.52,209.57,13586.0,190.8548,190.8638,190.3732,190.4186,13586.0
2019-01-09 13:55:00,209.56,209.69,209.45,209.64,8649.0,190.4095,190.5277,190.3096,190.4822,8649.0
2019-01-09 14:00:00,209.62,210.22,209.62,210.09,13600.0,190.464,191.0092,190.464,190.8911,13600.0
2019-01-09 14:05:00,210.18,210.53,210.16,210.53,6529.0,190.9729,191.2909,190.9547,191.2909,6529.0
2019-01-09 14:10:00,210.5,210.5,210.09,210.17,8435.0,191.2636,191.2636,190.8911,190.9638,8435.0
2019-01-09 14:15:00,210.17,210.2,209.3,209.35,15323.0,190.9638,190.991,190.1733,190.2187,15323.0
2019-01-09 14:20:00,209.21,209.24,208.72,209.0,18791.0,190.0915,190.1188,189.6463,189.9007,18791.0
2019-01-09 14:25:00,209.03,209.17,208.94,208.99,11356.0,189.928,190.0552,189.8462,189.8916,11356.0
2019-01-09 14:30:00,209.0,209.25,208.91,209.12,8218.0,189.9007,190.1279,189.8189,190.0097,8218.0
2019-01-09 14:35:00,209.24,209.28,209.1,209.28,9869.0,190.1188,190.1551,189.9916,190.1551,9869.0
2019-01-09 14:40:00,209.26,209.62,209.16,209.62,14544.0,190.1369,190.464,190.0461,190.464,14544.0
2019-01-09 14:45:00,209.63,210.06,209.6,210.06,9375.0,190.4731,190.8638,190.4459,190.8638,9375.0
2019-01-09 14:50:00,210.05,210.13,209.86,210.06,10164.0,190.8548,190.9274,190.6821,190.8638,10164.0
2019-01-09 14:55:00,210.03,210.19,209.95,209.95,8129.0,190.8366,190.982,190.7639,190.7639,8129.0
2019-01-09 15:00:00,209.98,210.19,209.92,210.09,23746.0,190.7912,190.982,190.7366,190.8911,23746.0
2019-01-09 15:05:00,210.12,210.3,210.07,210.26,21729.0,190.9184,191.0819,190.8729,191.0456,21729.0
2019-01-09 15:10:00,210.33,210.34,209.98,210.04,7421.0,191.1092,191.1183,190.7912,190.8457,7421.0
2019-01-09 15:15:00,209.99,210.17,209.96,210.08,7234.0,190.8002,190.9638,190.773,190.882,7234.0
2019-01-09 15:20:00,210.14,210.23,210.07,210.19,19922.0,190.9365,191.0183,190.8729,190.982,19922.0
2019-01-09 15:25:00,210.2,210.3,210.14,210.27,10045.0,190.991,191.0819,190.9365,191.0547,10045.0
2019-01-09 15:30:00,210.25,210.36,209.99,210.26,20925.0,191.0365,191.1364,190.8002,191.0456,20925.0
2019-01-09 15:35:00,210.25,210.25,209.89,210.11,29562.0,191.0365,191.0365,190.7094,190.9093,29562.0
2019-01-09 15:40:00,210.1,210.22,209.89,210.17,18207.0,190.9002,191.0092,190.7094,190.9638,18207.0
2019-01-09 15:45:00,210.14,210.14,209.42,209.58,26226.0,190.9365,190.9365,190.2823,190.4277,26226.0
2019-01-09 15:50:00,209.56,209.7,209.34,209.34,23102.0,190.4095,190.5367,190.2096,190.2096,23102.0
2019-01-09 15:55:00,209.34,210.12,209.34,209.95,85813.0,190.2096,190.9184,190.2096,190.7639,85813.0
2019-01-10 09:30:00,208.15,208.78,206.0,206.65,79240.0,189.1284,189.7008,187.1749,187.7655,79240.0
2019-01-10 09:35:00,206.78,207.21,206.2,206.77,25668.0,187.8836,188.2743,187.3566,187.8745,25668.0
2019-01-10 09:40:00,206.78,207.18,206.62,207.02,19735.0,187.8836,188.247,187.7382,188.1016,19735.0
2019-01-10 09:45:00,207.01,207.21,206.33,206.5,19853.0,188.0926,188.2743,187.4747,187.6292,19853.0
2019-01-10 09:50:00,206.48,207.13,206.28,207.13,20990.0,187.611,188.2016,187.4293,188.2016,20990.0
2019-01-10 09:55:00,207.19,207.68,206.88,207.58,15953.0,188.2561,188.7013,187.9744,188.6105,15953.0
2019-01-10 10:00:00,207.55,208.27,207.54,208.19,19763.0,188.5832,189.2374,188.5741,189.1647,19763.0
2019-01-10 10:05:00,208.2,208.56,208.05,208.13,17178.0,189.1738,189.5009,189.0375,189.1102,17178.0
2019-01-10 10:10:00,208.13,208.88,208.13,208.72,18751.0,189.1102,189.7917,189.1102,189.6463,18751.0
2019-01-10 10:15:00,208.69,208.78,208.1,208.18,26085.0,189.619,189.7008,189.083,189.1556,26085.0
2019-01-10 10:20:00,208.17,208.67,208.08,208.67,18316.0,189.1466,189.6009,189.0648,189.6009,18316.0
2019-01-10 10:25:00,208.61,209.78,208.6,209.71,40018.0,189.5463,190.6094,189.5373,190.5458,40018.0
2019-01-10 10:30:00,209.7,210.55,209.67,210.46,44652.0,190.5367,191.3091,190.5095,191.2273,44652.0
2019-01-10 10:35:00,210.41,210.5,209.71,209.98,20910.0,191.1819,191.2636,190.5458,190.7912,20910.0
2019-01-10 10:40:00,209.96,210.14,209.76,210.11,43617.0,190.773,190.9365,190.5913,190.9093,43617.0
2019-01-10 10:45:00,210.15,210.4,209.89,209.89,22607.0,190.9456,191.1728,190.7094,190.7094,22607.0
2019-01-10 10:50:00,209.98,210.24,209.91,210.14,11486.0,190.7912,191.0274,190.7275,190.9365,11486.0
2019-01-10 10:55:00,210.08,210.1,209.91,209.94,15544.0,190.882,190.9002,190.7275,190.7548,15544.0
2019-01-10 11:00:00,209.92,210.06,209.78,210.03,20313.0,190.7366,190.8638,190.6094,190.8366,20313.0
2019-01-10 11:05:00,210.1,210.14,209.92,210.04,17504.0,190.9002,190.9365,190.7366,190.8457,17504.0
2019-01-10 11:10:00,210.05,210.58,209.91,210.58,18429.0,190.8548,191.3363,190.7275,191.3363,18429.0
2019-01-10 11:15:00,210.51,210.66,210.37,210.41,14250.0,191.2727,191.409,191.1455,191.1819,14250.0
2019-01-10 11:20:00,210.41,210.41,210.2,210.25,7909.0,191.1819,191.1819,190.991,191.0365,7909.0
2019-01-10 11:25:00,210.23,210.23,209.98,209.98,6573.0,191.0183,191.0183,190.7912,190.7912,6573.0
2019-01-10 11:30:00,210.04,210.41,209.98,210.38,6249.0,190.8457,191.1819,190.7912,191.1546,6249.0
2019-01-10 11:35:00,210.39,210.73,210.39,210.57,10271.0,191.1637,191.4726,191.1637,191.3272,10271.0
2019-01-10 11:40:00,210.51,210.56,210.23,210.23,7200.0,191.2727,191.3181,191.0183,191.0183,7200.0
2019-01-10 11:45:00,210.2,210.41,210.09,210.17,47206.0,190.991,191.1819,190.8911,190.9638,47206.0
2019-01-10 11:50:00,210.11,210.26,209.89,210.17,19284.0,190.9093,191.0456,190.7094,190.9638,19284.0
2019-01-10 11:55:00,210.24,210.37,209.97,210.27,19810.0,191.0274,191.1455,190.7821,191.0547,19810.0
2019-01-10 12:00:00,210.23,210.46,209.93,210.05,23482.0,191.0183,191.2273,190.7457,190.8548,23482.0
2019-01-10 12:05:00,210.13,210.13,209.91,209.96,10311.0,190.9274,190.9274,190.7275,190.773,10311.0
2019-01-10 12:10:00,209.98,210.25,209.98,210.14,11359.0,190.7912,191.0365,190.7912,190.9365,11359.0
2019-01-10 12:15:00,210.13,210.42,210.13,210.35,25282.0,190.9274,191.1909,190.9274,191.1273,25282.0
2019-01-10 12:20:00,210.35,210.4,210.2,210.38,6495.0,191.1273,191.1728,190.991,191.1546,6495.0
2019-01-10 12:25:00,210.34,210.64,210.26,210.55,10857.0,191.1183,191.3908,191.0456,191.3091,10857.0
2019-01-10 12:30:00,210.56,210.59,210.33,210.41,7628.0,191.3181,191.3454,191.1092,191.1819,7628.0
2019-01-10 12:35:00,210.43,210.43,210.26,210.26,4499.0,191.2,191.2,191.0456,191.0456,4499.0
2019-01-10 12:40:00,210.25,210.25,209.88,210.05,7489.0,191.0365,191.0365,190.7003,190.8548,7489.0
2019-01-10 12:45:00,210.06,210.61,209.98,210.4,12373.0,190.8638,191.3636,190.7912,191.1728,12373.0
2019-01-10 12:50:00,210.35,210.55,210.32,210.4,6870.0,191.1273,191.3091,191.1001,191.1728,6870.0
2019-01-10 12:55:00,210.32,210.38,210.15,210.17,7607.0,191.1001,191.1546,190.9456,190.9638,7607.0
2019-01-10 13:00:00,210.14,210.25,209.86,209.94,6526.0,190.9365,191.0365,190.6821,190.7548,6526.0
2019-01-10 13:05:00,209.99,210.0,209.35,209.43,9374.0,190.8002,190.8093,190.2187,190.2914,9374.0
2019-01-10 13:10:00,209.43,209.71,209.4,209.43,8604.0,190.2914,190.5458,190.2642,190.2914,8604.0
2019-01-10 13:15:00,209.37,209.5,209.13,209.46,7811.0,190.2369,190.355,190.0188,190.3187,7811.0
2019-01-10 13:20:00,209.41,209.45,209.31,209.39,6463.0,190.2732,190.3096,190.1824,190.2551,6463.0
2019-01-10 13:25:00,209.4,209.62,209.35,209.59,7548.0,190.2642,190.464,190.2187,190.4368,7548.0
2019-01-10 13:30:00,209.6,209.83,209.39,209.61,25266.0,190.4459,190.6549,190.2551,190.455,25266.0
2019-01-10 13:35:00,209.57,209.58,209.04,209.09,11172.0,190.4186,190.4277,189.9371,189.9825,11172.0
2019-01-10 13:40:00,209.14,209.18,208.67,208.95,14833.0,190.0279,190.0643,189.6009,189.8553,14833.0
2019-01-10 13:45:00,208.95,209.29,208.95,209.23,5158.0,189.8553,190.1642,189.8553,190.1097,5158.0
2019-01-10 13:50:00,209.32,209.48,209.14,209.19,7719.0,190.1915,190.3368,190.0279,190.0733,7719.0
2019-01-10 13:55:00,209.16,209.41,209.16,209.41,6717.0,190.0461,190.2732,190.0461,190.2732,6717.0
2019-01-10 14:00:00,209.48,209.84,209.48,209.73,6150.0,190.3368,190.6639,190.3368,190.564,6150.0
2019-01-10 14:05:00,209.76,210.32,209.76,210.3,13866.0,190.5913,191.1001,190.5913,191.0819,13866.0
2019-01-10 14:10:00,210.31,210.33,210.1,210.11,5035.0,191.091,191.1092,190.9002,190.9093,5035.0
2019-01-10 14:15:00,210.1,210.27,210.03,210.22,14244.0,190.9002,191.0547,190.8366,191.0092,14244.0
2019-01-10 14:20:00,210.28,210.48,210.18,210.2,11392.0,191.0637,191.2455,190.9729,190.991,11392.0
2019-01-10 14:25:00,210.21,210.26,210.07,210.26,8047.0,191.0001,191.0456,190.8729,191.0456,8047.0
2019-01-10 14:30:00,210.27,210.27,210.06,210.07,6349.0,191.0547,191.0547,190.8638,190.8729,6349.0
2019-01-10 14:35:00,210.07,210.1,209.88,209.9,9874.0,190.8729,190.9002,190.7003,190.7185,9874.0
2019-01-10 14:40:00,209.9,210.18,209.81,210.05,7712.0,190.7185,190.9729,190.6367,190.8548,7712.0
2019-01-10 14:45:00,210.06,210.06,209.48,209.48,11197.0,190.8638,190.8638,190.3368,190.3368,11197.0
2019-01-10 14:50:00,209.53,209.56,209.32,209.34,14788.0,190.3823,190.4095,190.1915,190.2096,14788.0
2019-01-10 14:55:00,209.34,209.71,209.16,209.69,11694.0,190.2096,190.5458,190.0461,190.5277,11694.0
2019-01-10 15:00:00,209.64,210.0,209.55,209.82,10428.0,190.4822,190.8093,190.4004,190.6458,10428.0
2019-01-10 15:05:00,209.86,209.97,209.75,209.75,8925.0,190.6821,190.7821,190.5822,190.5822,8925.0
2019-01-10 15:10:00,209.58,209.99,209.55,209.95,12868.0,190.4277,190.8002,190.4004,190.7639,12868.0
2019-01-10 15:15:00,209.96,210.01,209.85,210.0,10171.0,190.773,190.8184,190.673,190.8093,10171.0
2019-01-10 15:20:00,209.97,210.04,209.79,210.0,11937.0,190.7821,190.8457,190.6185,190.8093,11937.0
2019-01-10 15:25:00,210.01,210.21,209.99,210.21,10604.0,190.8184,191.0001,190.8002,191.0001,10604.0
2019-01-10 15:30:00,210.19,210.35,210.0,210.32,18788.0,190.982,191.1273,190.8093,191.1001,18788.0
2019-01-10 15:35:00,210.34,210.35,210.13,210.13,16783.0,191.1183,191.1273,190.9274,190.9274,16783.0
2019-01-10 15:40:00,210.15,210.45,210.11,210.45,36097.0,190.9456,191.2182,190.9093,191.2182,36097.0
2019-01-10 15:45:00,210.46,210.77,210.46,210.66,29876.0,191.2273,191.509,191.2273,191.409,29876.0
2019-01-10 15:50:00,210.64,210.83,210.61,210.72,28715.0,191.3908,191.5635,191.3636,191.4635,28715.0
2019-01-10 15:55:00,210.72,210.9,210.27,210.64,172500.0,191.4635,191.6271,191.0547,191.3908,172500.0
2019-01-11 09:30:00,210.04,210.75,210.0,210.55,40665.0,190.8457,191.4908,190.8093,191.3091,40665.0
2019-01-11 09:35:00,210.58,210.8,210.1,210.57,15129.0,191.3363,191.5362,190.9002,191.3272,15129.0
2019-01-11 09:40:00,210.68,210.82,210.11,210.37,22383.0,191.4272,191.5544,190.9093,191.1455,22383.0
2019-01-11 09:45:00,210.42,210.49,210.1,210.19,18524.0,191.1909,191.2545,190.9002,190.982,18524.0
2019-01-11 09:50:00,210.16,210.31,209.9,210.21,10790.0,190.9547,191.091,190.7185,191.0001,10790.0
2019-01-11 09:55:00,210.24,210.27,209.65,209.7,28988.0,191.0274,191.0547,190.4913,190.5367,28988.0
2019-01-11 10:00:00,209.73,209.73,209.31,209.45,16452.0,190.564,190.564,190.1824,190.3096,16452.0
2019-01-11 10:05:00,209.47,210.07,209.44,209.99,17309.0,190.3278,190.8729,190.3005,190.8002,17309.0
2019-01-11 10:10:00,210.04,210.43,210.0,210.04,24607.0,190.8457,191.2,190.8093,190.8457,24607.0
2019-01-11 10:15:00,210.08,210.4,209.96,210.28,13824.0,190.882,191.1728,190.773,191.0637,13824.0
2019-01-11 10:20:00,210.25,210.25,209.95,210.12,8108.0,191.0365,191.0365,190.7639,190.9184,8108.0
2019-01-11 10:25:00,210.04,210.08,209.73,210.02,20188.0,190.8457,190.882,190.564,190.8275,20188.0
2019-01-11 10:30:00,210.03,210.43,209.99,210.31,16469.0,190.8366,191.2,190.8002,191.091,16469.0
2019-01-11 10:35:00,210.3,210.9,210.3,210.84,27547.0,191.0819,191.6271,191.0819,191.5726,27547.0
2019-01-11 10:40:00,210.8,210.93,210.4,210.51,24736.0,191.5362,191.6543,191.1728,191.2727,24736.0
2019-01-11 10:45:00,210.46,210.51,210.16,210.18,5760.0,191.2273,191.2727,190.9547,190.9729,5760.0
2019-01-11 10:50:00,210.14,210.2,209.86,210.09,23385.0,190.9365,190.991,190.6821,190.8911,23385.0
2019-01-11 10:55:00,210.07,210.74,210.07,210.7,18412.0,190.8729,191.4817,190.8729,191.4454,18412.0
2019-01-11 11:00:00,210.64,210.7,210.26,210.4,14373.0,191.3908,191.4454,191.0456,191.1728,14373.0
2019-01-11 11:05:00,210.33,210.47,210.1,210.41,8814.0,191.1092,191.2364,190.9002,191.1819,8814.0
2019-01-11 11:10:00,210.42,210.47,210.14,210.36,20916.0,191.1909,191.2364,190.9365,191.1364,20916.0
2019-01-11 11:15:00,210.32,210.59,210.19,210.56,26269.0,191.1001,191.3454,190.982,191.3181,26269.0
2019-01-11 11:20:00,210.56,210.56,210.25,210.37,5226.0,191.3181,191.3181,191.0365,191.1455,5226.0
2019-01-11 11:25:00,210.39,210.39,210.06,210.25,6562.0,191.1637,191.1637,190.8638,191.0365,6562.0
2019-01-11 11:30:00,210.31,210.46,210.15,210.4,7661.0,191.091,191.2273,190.9456,191.1728,7661.0
2019-01-11 11:35:00,210.42,210.51,210.26,210.37,7815.0,191.1909,191.2727,191.0456,191.1455,7815.0
2019-01-11 11:40:00,210.35,210.59,210.26,210.46,12202.0,191.1273,191.3454,191.0456,191.2273,12202.0
2019-01-11 11:45:00,210.55,210.78,210.46,210.73,15360.0,191.3091,191.518,191.2273,191.4726,15360.0
2019-01-11 11:50:00,210.79,210.89,210.59,210.59,12364.0,191.5271,191.618,191.3454,191.3454,12364.0
2019-01-11 11:55:00,210.59,210.76,210.59,210.64,21821.0,191.3454,191.4999,191.3454,191.3908,21821.0
2019-01-11 12:00:00,210.7,210.89,210.67,210.67,9050.0,191.4454,191.618,191.4181,191.4181,9050.0
2019-01-11 12:05:00,210.72,210.96,210.67,210.75,13038.0,191.4635,191.6816,191.4181,191.4908,13038.0
2019-01-11 12:10:00,210.76,210.78,210.55,210.74,9710.0,191.4999,191.518,191.3091,191.4817,9710.0
2019-01-11 12:15:00,210.66,210.74,210.57,210.65,10900.0,191.409,191.4817,191.3272,191.3999,10900.0
2019-01-11 12:20:00,210.68,210.68,210.45,210.6,6478.0,191.4272,191.4272,191.2182,191.3545,6478.0
2019-01-11 12:25:00,210.59,210.68,210.5,210.55,6150.0,191.3454,191.4272,191.2636,191.3091,6150.0
2019-01-11 12:30:00,210.5,210.85,210.49,210.85,28800.0,191.2636,191.5816,191.2545,191.5816,28800.0
2019-01-11 12:35:00,210.77,211.15,210.72,211.12,36570.0,191.509,191.8542,191.4635,191.827,36570.0
2019-01-11 12:40:00,211.04,211.25,210.98,210.98,6618.0,191.7543,191.9451,191.6998,191.6998,6618.0
2019-01-11 12:45:00,211.07,211.07,210.66,210.76,5105.0,191.7815,191.7815,191.409,191.4999,5105.0
2019-01-11 12:50:00,210.76,210.83,210.57,210.63,4625.0,191.4999,191.5635,191.3272,191.3818,4625.0
2019-01-11 12:55:00,210.61,210.82,210.56,210.82,6770.0,191.3636,191.5544,191.3181,191.5544,6770.0
2019-01-11 13:00:00,210.78,210.86,210.43,210.52,9123.0,191.518,191.5907,191.2,191.2818,9123.0
2019-01-11 13:05:00,210.5,210.62,210.35,210.52,9454.0,191.2636,191.3727,191.1273,191.2818,9454.0
2019-01-11 13:10:00,210.56,210.75,210.52,210.59,8068.0,191.3181,191.4908,191.2818,191.3454,8068.0
2019-01-11 13:15:00,210.59,210.63,210.41,210.61,7435.0,191.3454,191.3818,191.1819,191.3636,7435.0
2019-01-11 13:20:00,210.61,210.76,210.58,210.63,22623.0,191.3636,191.4999,191.3363,191.3818,22623.0
2019-01-11 13:25:00,210.61,210.7,210.47,210.63,9884.0,191.3636,191.4454,191.2364,191.3818,9884.0
2019-01-11 13:30:00,210.64,210.97,210.64,210.96,6918.0,191.3908,191.6907,191.3908,191.6816,6918.0
2019-01-11 13:35:00,210.95,211.05,210.82,210.95,5158.0,191.6725,191.7634,191.5544,191.6725,5158.0
2019-01-11 13:40:00,210.87,211.03,210.87,210.95,5194.0,191.5998,191.7452,191.5998,191.6725,5194.0
2019-01-11 13:45:00,210.98,211.03,210.61,210.62,9856.0,191.6998,191.7452,191.3636,191.3727,9856.0
2019-01-11 13:50:00,210.66,210.77,210.58,210.71,7844.0,191.409,191.509,191.3363,191.4544,7844.0
2019-01-11 13:55:00,210.65,210.89,210.62,210.85,8666.0,191.3999,191.618,191.3727,191.5816,8666.0
2019-01-11 14:00:00,210.89,210.89,210.57,210.68,7556.0,191.618,191.618,191.3272,191.4272,7556.0
2019-01-11 14:05:00,210.71,210.9,210.63,210.84,7286.0,191.4544,191.6271,191.3818,191.5726,7286.0
2019-01-11 14:10:00,210.9,210.93,210.74,210.81,10716.0,191.6271,191.6543,191.4817,191.5453,10716.0
2019-01-11 14:15:00,210.79,210.99,210.75,210.81,7353.0,191.5271,191.7089,191.4908,191.5453,7353.0
2019-01-11 14:20:00,210.73,210.8,210.68,210.72,6626.0,191.4726,191.5362,191.4272,191.4635,6626.0
2019-01-11 14:25:00,210.71,210.97,210.64,210.97,8571.0,191.4544,191.6907,191.3908,191.6907,8571.0
2019-01-11 14:30:00,210.98,210.99,210.82,210.92,5556.0,191.6998,191.7089,191.5544,191.6453,5556.0
2019-01-11 14:35:00,210.92,210.99,210.87,210.96,7368.0,191.6453,191.7089,191.5998,191.6816,7368.0
2019-01-11 14:40:00,210.91,211.06,210.89,211.05,17453.0,191.6362,191.7725,191.618,191.7634,17453.0
2019-01-11 14:45:00,211.09,211.09,210.8,210.89,8487.0,191.7997,191.7997,191.5362,191.618,8487.0
2019-01-11 14:50:00,210.93,210.99,210.83,210.87,14969.0,191.6543,191.7089,191.5635,191.5998,14969.0
2019-01-11 14:55:00,210.81,210.83,210.58,210.59,7312.0,191.5453,191.5635,191.3363,191.3454,7312.0
2019-01-11 15:00:00,210.62,210.76,210.58,210.7,9246.0,191.3727,191.4999,191.3363,191.4454,9246.0
2019-01-11 15:05:00,210.72,211.09,210.67,210.88,17281.0,191.4635,191.7997,191.4181,191.6089,17281.0
2019-01-11 15:10:00,210.9,210.96,210.76,210.76,7536.0,191.6271,191.6816,191.4999,191.4999,7536.0
2019-01-11 15:15:00,210.82,210.93,210.76,210.88,8179.0,191.5544,191.6543,191.4999,191.6089,8179.0
2019-01-11 15:20:00,210.88,210.95,210.8,210.93,7203.0,191.6089,191.6725,191.5362,191.6543,7203.0
2019-01-11 15:25:00,210.89,210.92,210.62,210.62,10874.0,191.618,191.6453,191.3727,191.3727,10874.0
2019-01-11 15:30:00,210.64,210.72,210.48,210.68,24275.0,191.3908,191.4635,191.2455,191.4272,24275.0
2019-01-11 15:35:00,210.72,210.87,210.68,210.72,23082.0,191.4635,191.5998,191.4272,191.4635,23082.0
2019-01-11 15:40:00,210.72,210.8,210.72,210.75,20844.0,191.4635,191.5362,191.4635,191.4908,20844.0
2019-01-11 15:45:00,210.73,210.79,210.65,210.69,30292.0,191.4726,191.5271,191.3999,191.4363,30292.0
2019-01-11 15:50:00,210.68,210.76,210.68,210.74,36184.0,191.4272,191.4999,191.4272,191.4817,36184.0
2019-01-11 15:55:00,210.76,210.83,210.47,210.51,132960.0,191.4999,191.5635,191.2364,191.2727,132960.0
2019-01-14 09:30:00,209.47,209.9,209.04,209.33,26415.0,190.3278,190.7185,189.9371,190.2006,26415.0
2019-01-14 09:35:00,209.34,209.39,208.57,209.12,24916.0,190.2096,190.2551,189.51,190.0097,24916.0
2019-01-14 09:40:00,209.4,209.47,209.15,209.37,7917.0,190.2642,190.3278,190.037,190.2369,7917.0
2019-01-14 09:45:00,209.56,209.62,208.97,209.25,18693.0,190.4095,190.464,189.8734,190.1279,18693.0
2019-01-14 09:50:00,209.16,209.52,209.16,209.46,17819.0,190.0461,190.3732,190.0461,190.3187,17819.0
2019-01-14 09:55:00,209.35,209.46,209.17,209.24,4926.0,190.2187,190.3187,190.0552,190.1188,4926.0
2019-01-14 10:00:00,209.38,209.62,209.24,209.46,14098.0,190.246,190.464,190.1188,190.3187,14098.0
2019-01-14 10:05:00,209.44,209.55,209.32,209.46,11351.0,190.3005,190.4004,190.1915,190.3187,11351.0
2019-01-14 10:10:00,209.45,209.76,209.45,209.76,9793.0,190.3096,190.5913,190.3096,190.5913,9793.0
2019-01-14 10:15:00,209.78,209.81,209.56,209.75,8018.0,190.6094,190.6367,190.4095,190.5822,8018.0
2019-01-14 10:20:00,209.71,209.77,209.5,209.69,8836.0,190.5458,190.6003,190.355,190.5277,8836.0
2019-01-14 10:25:00,209.61,209.65,209.33,209.49,8572.0,190.455,190.4913,190.2006,190.3459,8572.0
2019-01-14 10:30:00,209.48,209.87,209.4,209.87,7560.0,190.3368,190.6912,190.2642,190.6912,7560.0
2019-01-14 10:35:00,209.88,209.94,209.69,209.69,5068.0,190.7003,190.7548,190.5277,190.5277,5068.0
2019-01-14 10:40:00,209.69,210.01,209.69,209.92,7585.0,190.5277,190.8184,190.5277,190.7366,7585.0
2019-01-14 10:45:00,209.97,210.2,209.8,209.95,10349.0,190.7821,190.991,190.6276,190.7639,10349.0
2019-01-14 10:50:00,209.9,210.14,209.9,210.1,4411.0,190.7185,190.9365,190.7185,190.9002,4411.0
2019-01-14 10:55:00,210.14,210.55,210.11,210.48,10048.0,190.9365,191.3091,190.9093,191.2455,10048.0
2019-01-14 11:00:00,210.48,210.55,210.18,210.47,18232.0,191.2455,191.3091,190.9729,191.2364,18232.0
2019-01-14 11:05:00,210.5,210.62,210.43,210.57,8452.0,191.2636,191.3727,191.2,191.3272,8452.0
2019-01-14 11:10:00,210.5,210.65,210.39,210.56,7120.0,191.2636,191.3999,191.1637,191.3181,7120.0
2019-01-14 11:15:00,210.59,210.62,210.16,210.17,6504.0,191.3454,191.3727,190.9547,190.9638,6504.0
2019-01-14 11:20:00,210.16,210.28,210.1,210.15,8426.0,190.9547,191.0637,190.9002,190.9456,8426.0
2019-01-14 11:25:00,210.16,210.2,209.99,210.17,5300.0,190.9547,190.991,190.8002,190.9638,5300.0
2019-01-14 11:30:00,210.12,210.37,209.98,210.32,2847.0,190.9184,191.1455,190.7912,191.1001,2847.0
2019-01-14 11:35:00,210.31,210.46,210.26,210.42,4122.0,191.091,191.2273,191.0456,191.1909,4122.0
2019-01-14 11:40:00,210.41,210.5,210.33,210.37,5652.0,191.1819,191.2636,191.1092,191.1455,5652.0
2019-01-14 11:45:00,210.34,210.35,210.2,210.3,6264.0,191.1183,191.1273,190.991,191.0819,6264.0
2019-01-14 11:50:00,210.25,210.31,210.08,210.22,5800.0,191.0365,191.091,190.882,191.0092,5800.0
2019-01-14 11:55:00,210.16,210.35,210.08,210.21,3678.0,190.9547,191.1273,190.882,191.0001,3678.0
2019-01-14 12:00:00,210.27,210.29,210.14,210.15,4900.0,191.0547,191.0728,190.9365,190.9456,4900.0
2019-01-14 12:05:00,210.16,210.23,209.97,210.02,37938.0,190.9547,191.0183,190.7821,190.8275,37938.0
2019-01-14 12:10:00,209.98,209.98,209.71,209.93,6823.0,190.7912,190.7912,190.5458,190.7457,6823.0
2019-01-14 12:15:00,209.88,210.23,209.88,209.96,10966.0,190.7003,191.0183,190.7003,190.773,10966.0
2019-01-14 12:20:00,209.9,209.95,209.77,209.87,7778.0,190.7185,190.7639,190.6003,190.6912,7778.0
2019-01-14 12:25:00,209.88,209.88,209.61,209.65,9600.0,190.7003,190.7003,190.455,190.4913,9600.0
2019-01-14 12:30:00,209.68,209.68,209.5,209.61,4569.0,190.5186,190.5186,190.355,190.455,4569.0
2019-01-14 12:35:00,209.63,209.71,209.61,209.68,4900.0,190.4731,190.5458,190.455,190.5186,4900.0
2019-01-14 12:40:00,209.68,209.71,209.58,209.66,3343.0,190.5186,190.5458,190.4277,190.5004,3343.0
2019-01-14 12:45:00,209.69,209.85,209.64,209.76,7569.0,190.5277,190.673,190.4822,190.5913,7569.0
2019-01-14 12:50:00,209.71,209.85,209.67,209.73,7265.0,190.5458,190.673,190.5095,190.564,7265.0
2019-01-14 12:55:00,209.75,209.75,209.44,209.49,8066.0,190.5822,190.5822,190.3005,190.3459,8066.0
2019-01-14 13:00:00,209.51,209.54,209.34,209.43,4510.0,190.3641,190.3914,190.2096,190.2914,4510.0
2019-01-14 13:05:00,209.42,209.44,209.2,209.2,13175.0,190.2823,190.3005,190.0824,190.0824,13175.0
2019-01-14 13:10:00,209.23,209.28,209.17,209.25,9395.0,190.1097,190.1551,190.0552,190.1279,9395.0
2019-01-14 13:15:00,209.22,209.35,209.15,209.25,12117.0,190.1006,190.2187,190.037,190.1279,12117.0
2019-01-14 13:20:00,209.23,209.35,209.23,209.31,12214.0,190.1097,190.2187,190.1097,190.1824,12214.0
2019-01-14 13:25:00,209.33,209.34,209.07,209.13,11667.0,190.2006,190.2096,189.9643,190.0188,11667.0
2019-01-14 13:30:00,209.11,209.27,209.11,209.19,7802.0,190.0007,190.146,190.0007,190.0733,7802.0
2019-01-14 13:35:00,209.21,209.33,209.2,209.28,10900.0,190.0915,190.2006,190.0824,190.1551,10900.0
2019-01-14 13:40:00,209.28,209.36,209.2,209.36,5772.0,190.1551,190.2278,190.0824,190.2278,5772.0
2019-01-14 13:45:00,209.34,209.41,209.14,209.24,13677.0,190.2096,190.2732,190.0279,190.1188,13677.0
2019-01-14 13:50:00,209.2,209.26,209.13,209.2,5420.0,190.0824,190.1369,190.0188,190.0824,5420.0
2019-01-14 13:55:00,209.18,209.22,209.06,209.06,6559.0,190.0643,190.1006,189.9552,189.9552,6559.0
2019-01-14 14:00:00,209.1,209.12,208.87,208.92,10517.0,189.9916,190.0097,189.7826,189.828,10517.0
2019-01-14 14:05:00,208.96,209.11,208.9,208.94,10060.0,189.8644,190.0007,189.8098,189.8462,10060.0
2019-01-14 14:10:00,208.97,209.08,208.91,209.02,8213.0,189.8734,189.9734,189.8189,189.9189,8213.0
2019-01-14 14:15:00,209.01,209.01,208.78,208.82,10425.0,189.9098,189.9098,189.7008,189.7372,10425.0
2019-01-14 14:20:00,208.8,208.87,208.74,208.81,7538.0,189.719,189.7826,189.6645,189.7281,7538.0
2019-01-14 14:25:00,208.76,208.76,208.58,208.61,9551.0,189.6826,189.6826,189.5191,189.5463,9551.0
2019-01-14 14:30:00,208.62,208.62,208.5,208.58,10415.0,189.5554,189.5554,189.4464,189.5191,10415.0
2019-01-14 14:35:00,208.59,208.62,208.43,208.43,8963.0,189.5282,189.5554,189.3828,189.3828,8963.0
2019-01-14 14:40:00,208.52,208.52,208.18,208.19,19049.0,189.4646,189.4646,189.1556,189.1647,19049.0
2019-01-14 14:45:00,208.21,208.59,208.16,208.57,18035.0,189.1829,189.5282,189.1375,189.51,18035.0
2019-01-14 14:50:00,208.56,208.87,208.48,208.87,13799.0,189.5009,189.7826,189.4282,189.7826,13799.0
2019-01-14 14:55:00,208.87,208.96,208.8,208.87,7633.0,189.7826,189.8644,189.719,189.7826,7633.0
2019-01-14 15:00:00,208.89,209.01,208.89,208.91,10442.0,189.8008,189.9098,189.8008,189.8189,10442.0
2019-01-14 15:05:00,208.92,209.1,208.85,209.07,11204.0,189.828,189.9916,189.7644,189.9643,11204.0
2019-01-14 15:10:00,209.01,209.01,208.8,208.84,10388.0,189.9098,189.9098,189.719,189.7553,10388.0
2019-01-14 15:15:00,208.82,208.95,208.71,208.88,8865.0,189.7372,189.8553,189.6372,189.7917,8865.0
2019-01-14 15:20:00,208.9,209.19,208.9,209.11,9260.0,189.8098,190.0733,189.8098,190.0007,9260.0
2019-01-14 15:25:00,209.13,209.24,208.89,208.89,23209.0,190.0188,190.1188,189.8008,189.8008,23209.0
2019-01-14 15:30:00,208.89,209.04,208.85,209.01,11105.0,189.8008,189.9371,189.7644,189.9098,11105.0
2019-01-14 15:35:00,209.01,209.22,209.0,209.19,13503.0,189.9098,190.1006,189.9007,190.0733,13503.0
2019-01-14 15:40:00,209.13,209.17,208.96,208.99,13550.0,190.0188,190.0552,189.8644,189.8916,13550.0
2019-01-14 15:45:00,208.99,209.09,208.91,209.0,22679.0,189.8916,189.9825,189.8189,189.9007,22679.0
2019-01-14 15:50:00,209.0,209.06,208.84,208.86,27542.0,189.9007,189.9552,189.7553,189.7735,27542.0
2019-01-14 15:55:00,208.85,209.34,208.84,209.0,90590.0,189.7644,190.2096,189.7553,189.9007,90590.0
2019-01-15 09:30:00,210.16,210.16,209.08,209.15,33744.0,190.9547,190.9547,189.9734,190.037,33744.0
2019-01-15 09:35:00,209.33,209.85,209.17,209.58,24590.0,190.2006,190.673,190.0552,190.4277,24590.0
2019-01-15 09:40:00,209.61,209.72,209.14,209.34,13257.0,190.455,190.5549,190.0279,190.2096,13257.0
2019-01-15 09:45:00,209.33,209.66,209.18,209.26,10880.0,190.2006,190.5004,190.0643,190.1369,10880.0
2019-01-15 09:50:00,209.26,210.06,209.21,210.06,28298.0,190.1369,190.8638,190.0915,190.8638,28298.0
2019-01-15 09:55:00,210.14,210.37,210.05,210.23,15951.0,190.9365,191.1455,190.8548,191.0183,15951.0
2019-01-15 10:00:00,210.27,210.76,210.22,210.56,16325.0,191.0547,191.4999,191.0092,191.3181,16325.0
2019-01-15 10:05:00,210.51,210.51,210.07,210.09,11814.0,191.2727,191.2727,190.8729,190.8911,11814.0
2019-01-15 10:10:00,210.05,210.27,209.67,210.19,11322.0,190.8548,191.0547,190.5095,190.982,11322.0
2019-01-15 10:15:00,210.14,210.56,210.02,210.49,21570.0,190.9365,191.3181,190.8275,191.2545,21570.0
2019-01-15 10:20:00,210.56,210.7,210.38,210.53,8368.0,191.3181,191.4454,191.1546,191.2909,8368.0
2019-01-15 10:25:00,210.54,210.54,210.08,210.25,15115.0,191.3,191.3,190.882,191.0365,15115.0
2019-01-15 10:30:00,210.27,210.49,210.04,210.43,10536.0,191.0547,191.2545,190.8457,191.2,10536.0
2019-01-15 10:35:00,210.52,210.71,210.43,210.71,8168.0,191.2818,191.4544,191.2,191.4544,8168.0
2019-01-15 10:40:00,210.75,210.89,210.44,210.44,10352.0,191.4908,191.618,191.2091,191.2091,10352.0
2019-01-15 10:45:00,210.44,210.73,210.43,210.65,8764.0,191.2091,191.4726,191.2,191.3999,8764.0
2019-01-15 10:50:00,210.66,210.94,210.63,210.86,11471.0,191.409,191.6634,191.3818,191.5907,11471.0
2019-01-15 10:55:00,210.76,210.88,210.34,210.48,6991.0,191.4999,191.6089,191.1183,191.2455,6991.0
2019-01-15 11:00:00,210.49,210.86,210.49,210.86,9077.0,191.2545,191.5907,191.2545,191.5907,9077.0
2019-01-15 11:05:00,210.9,210.99,210.61,210.66,15072.0,191.6271,191.7089,191.3636,191.409,15072.0
2019-01-15 11:10:00,210.65,210.66,210.29,210.32,10887.0,191.3999,191.409,191.0728,191.1001,10887.0
2019-01-15 11:15:00,210.32,210.47,210.24,210.47,7057.0,191.1001,191.2364,191.0274,191.2364,7057.0
2019-01-15 11:20:00,210.47,210.47,210.29,210.38,8485.0,191.2364,191.2364,191.0728,191.1546,8485.0
2019-01-15 11:25:00,210.35,210.48,210.29,210.44,6100.0,191.1273,191.2455,191.0728,191.2091,6100.0
2019-01-15 11:30:00,210.49,210.63,210.31,210.32,6537.0,191.2545,191.3818,191.091,191.1001,6537.0
2019-01-15 11:35:00,210.37,210.54,210.34,210.39,7050.0,191.1455,191.3,191.1183,191.1637,7050.0
2019-01-15 11:40:00,210.39,211.0,210.38,210.78,18644.0,191.1637,191.7179,191.1546,191.518,18644.0
2019-01-15 11:45:00,210.76,210.84,210.5,210.59,6978.0,191.4999,191.5726,191.2636,191.3454,6978.0
2019-01-15 11:50:00,210.55,210.74,210.44,210.73,5163.0,191.3091,191.4817,191.2091,191.4726,5163.0
2019-01-15 11:55:00,210.74,211.02,210.65,210.89,7255.0,191.4817,191.7361,191.3999,191.618,7255.0
2019-01-15 12:00:00,210.94,211.1,210.86,210.92,10369.0,191.6634,191.8088,191.5907,191.6453,10369.0
2019-01-15 12:05:00,210.97,211.09,210.89,210.89,5734.0,191.6907,191.7997,191.618,191.618,5734.0
2019-01-15 12:10:00,210.95,211.09,210.88,211.04,6240.0,191.6725,191.7997,191.6089,191.7543,6240.0
2019-01-15 12:15:00,211.07,211.16,210.99,211.15,13011.0,191.7815,191.8633,191.7089,191.8542,13011.0
2019-01-15 12:20:00,211.2,211.34,211.1,211.14,14987.0,191.8997,192.0269,191.8088,191.8451,14987.0
2019-01-15 12:25:00,211.12,211.12,210.75,210.77,4900.0,191.827,191.827,191.4908,191.509,4900.0
2019-01-15 12:30:00,210.77,210.83,210.58,210.77,5607.0,191.509,191.5635,191.3363,191.509,5607.0
2019-01-15 12:35:00,210.78,210.92,210.68,210.92,6139.0,191.518,191.6453,191.4272,191.6453,6139.0
2019-01-15 12:40:00,210.92,210.97,210.76,210.88,6532.0,191.6453,191.6907,191.4999,191.6089,6532.0
2019-01-15 12:45:00,210.9,210.92,210.78,210.86,6399.0,191.6271,191.6453,191.518,191.5907,6399.0
2019-01-15 12:50:00,210.87,210.88,210.81,210.86,6412.0,191.5998,191.6089,191.5453,191.5907,6412.0
2019-01-15 12:55:00,210.85,210.85,210.52,210.73,8341.0,191.5816,191.5816,191.2818,191.4726,8341.0
2019-01-15 13:00:00,210.7,210.75,210.53,210.69,2922.0,191.4454,191.4908,191.2909,191.4363,2922.0
2019-01-15 13:05:00,210.71,210.83,210.69,210.77,5025.0,191.4544,191.5635,191.4363,191.509,5025.0
2019-01-15 13:10:00,210.77,210.92,210.63,210.66,6309.0,191.509,191.6453,191.3818,191.409,6309.0
2019-01-15 13:15:00,210.62,210.78,210.6,210.66,8209.0,191.3727,191.518,191.3545,191.409,8209.0
2019-01-15 13:20:00,210.67,210.94,210.67,210.93,5826.0,191.4181,191.6634,191.4181,191.6543,5826.0
2019-01-15 13:25:00,210.9,210.94,210.81,210.86,6164.0,191.6271,191.6634,191.5453,191.5907,6164.0
2019-01-15 13:30:00,210.85,211.01,210.83,210.92,6865.0,191.5816,191.727,191.5635,191.6453,6865.0
2019-01-15 13:35:00,210.92,211.03,210.88,210.96,18425.0,191.6453,191.7452,191.6089,191.6816,18425.0
2019-01-15 13:40:00,210.99,211.05,210.89,210.89,4100.0,191.7089,191.7634,191.618,191.618,4100.0
2019-01-15 13:45:00,210.91,210.98,210.8,210.94,6883.0,191.6362,191.6998,191.5362,191.6634,6883.0
2019-01-15 13:50:00,210.92,210.97,210.82,210.82,4164.0,191.6453,191.6907,191.5544,191.5544,4164.0
2019-01-15 13:55:00,210.82,210.84,210.69,210.72,5400.0,191.5544,191.5726,191.4363,191.4635,5400.0
2019-01-15 14:00:00,210.71,211.04,210.71,210.73,6570.0,191.4544,191.7543,191.4544,191.4726,6570.0
2019-01-15 14:05:00,210.71,210.88,210.63,210.76,7481.0,191.4544,191.6089,191.3818,191.4999,7481.0
2019-01-15 14:10:00,210.8,210.85,210.73,210.75,3686.0,191.5362,191.5816,191.4726,191.4908,3686.0
2019-01-15 14:15:00,210.72,210.74,210.48,210.57,12090.0,191.4635,191.4817,191.2455,191.3272,12090.0
2019-01-15 14:20:00,210.54,210.55,210.32,210.34,6859.0,191.3,191.3091,191.1001,191.1183,6859.0
2019-01-15 14:25:00,210.35,210.36,209.72,209.72,10583.0,191.1273,191.1364,190.5549,190.5549,10583.0
2019-01-15 14:30:00,209.64,210.1,209.62,210.05,4200.0,190.4822,190.9002,190.464,190.8548,4200.0
2019-01-15 14:35:00,210.04,210.06,209.6,209.81,7686.0,190.8457,190.8638,190.4459,190.6367,7686.0
2019-01-15 14:40:00,209.81,210.21,209.81,210.16,6304.0,190.6367,191.0001,190.6367,190.9547,6304.0
2019-01-15 14:45:00,210.19,210.34,210.11,210.34,6202.0,190.982,191.1183,190.9093,191.1183,6202.0
2019-01-15 14:50:00,210.36,210.56,210.36,210.5,4900.0,191.1364,191.3181,191.1364,191.2636,4900.0
2019-01-15 14:55:00,210.49,210.56,210.4,210.51,5200.0,191.2545,191.3181,191.1728,191.2727,5200.0
2019-01-15 15:00:00,210.5,210.58,210.43,210.48,8971.0,191.2636,191.3363,191.2,191.2455,8971.0
2019-01-15 15:05:00,210.58,210.95,210.52,210.88,9795.0,191.3363,191.6725,191.2818,191.6089,9795.0
2019-01-15 15:10:00,210.91,210.99,210.81,210.95,7691.0,191.6362,191.7089,191.5453,191.6725,7691.0
2019-01-15 15:15:00,210.94,211.02,210.9,210.97,6368.0,191.6634,191.7361,191.6271,191.6907,6368.0
2019-01-15 15:20:00,210.97,210.97,210.7,210.73,7171.0,191.6907,191.6907,191.4454,191.4726,7171.0
2019-01-15 15:25:00,210.73,210.83,210.58,210.76,11049.0,191.4726,191.5635,191.3363,191.4999,11049.0
2019-01-15 15:30:00,210.75,210.8,210.65,210.79,17242.0,191.4908,191.5362,191.3999,191.5271,17242.0
2019-01-15 15:35:00,210.8,210.85,210.62,210.73,10819.0,191.5362,191.5816,191.3727,191.4726,10819.0
2019-01-15 15:40:00,210.7,210.96,210.7,210.86,20206.0,191.4454,191.6816,191.4454,191.5907,20206.0
2019-01-15 15:45:00,210.92,211.34,210.92,211.13,15974.0,191.6453,192.0269,191.6453,191.8361,15974.0
2019-01-15 15:50:00,211.1,211.11,210.84,210.96,25714.0,191.8088,191.8179,191.5726,191.6816,25714.0
2019-01-15 15:55:00,210.97,211.2,210.89,211.04,57772.0,191.6907,191.8997,191.618,191.7543,57772.0
2019-01-16 09:30:00,211.46,211.46,210.06,210.29,47831.0,192.1359,192.1359,190.8638,191.0728,47831.0
2019-01-16 09:35:00,210.24,210.3,209.82,210.18,20419.0,191.0274,191.0819,190.6458,190.9729,20419.0
2019-01-16 09:40:00,210.22,210.75,210.16,210.75,11313.0,191.0092,191.4908,190.9547,191.4908,11313.0
2019-01-16 09:45:00,210.69,210.73,210.33,210.5,13647.0,191.4363,191.4726,191.1092,191.2636,13647.0
2019-01-16 09:50:00,210.5,210.69,210.5,210.57,11700.0,191.2636,191.4363,191.2636,191.3272,11700.0
2019-01-16 09:55:00,210.63,210.93,210.56,210.6,13987.0,191.3818,191.6543,191.3181,191.3545,13987.0
2019-01-16 10:00:00,210.62,210.62,210.32,210.32,16168.0,191.3727,191.3727,191.1001,191.1001,16168.0
2019-01-16 10:05:00,210.32,210.45,210.3,210.39,12874.0,191.1001,191.2182,191.0819,191.1637,12874.0
2019-01-16 10:10:00,210.38,210.48,210.21,210.21,9296.0,191.1546,191.2455,191.0001,191.0001,9296.0
2019-01-16 10:15:00,210.25,210.25,209.92,210.07,20692.0,191.0365,191.0365,190.7366,190.8729,20692.0
2019-01-16 10:20:00,210.09,210.21,209.91,210.21,26958.0,190.8911,191.0001,190.7275,191.0001,26958.0
2019-01-16 10:25:00,210.23,210.34,210.09,210.14,10009.0,191.0183,191.1183,190.8911,190.9365,10009.0
2019-01-16 10:30:00,210.18,210.37,210.15,210.34,12618.0,190.9729,191.1455,190.9456,191.1183,12618.0
2019-01-16 10:35:00,210.37,210.37,210.02,210.06,7445.0,191.1455,191.1455,190.8275,190.8638,7445.0
2019-01-16 10:40:00,210.06,210.14,209.93,209.97,14560.0,190.8638,190.9365,190.7457,190.7821,14560.0
2019-01-16 10:45:00,209.94,210.09,209.89,210.08,13086.0,190.7548,190.8911,190.7094,190.882,13086.0
2019-01-16 10:50:00,210.09,210.18,210.0,210.05,6707.0,190.8911,190.9729,190.8093,190.8548,6707.0
2019-01-16 10:55:00,210.09,210.2,210.04,210.09,5870.0,190.8911,190.991,190.8457,190.8911,5870.0
2019-01-16 11:00:00,210.11,210.15,209.94,209.96,9618.0,190.9093,190.9456,190.7548,190.773,9618.0
2019-01-16 11:05:00,210.0,210.0,209.84,209.84,7792.0,190.8093,190.8093,190.6639,190.6639,7792.0
2019-01-16 11:10:00,209.86,209.95,209.81,209.92,20049.0,190.6821,190.7639,190.6367,190.7366,20049.0
2019-01-16 11:15:00,209.9,210.34,209.82,210.32,12795.0,190.7185,191.1183,190.6458,191.1001,12795.0
2019-01-16 11:20:00,210.36,210.54,210.35,210.43,8437.0,191.1364,191.3,191.1273,191.2,8437.0
2019-01-16 11:25:00,210.42,210.43,210.22,210.35,7671.0,191.1909,191.2,191.0092,191.1273,7671.0
2019-01-16 11:30:00,210.33,210.33,209.96,210.07,6800.0,191.1092,191.1092,190.773,190.8729,6800.0
2019-01-16 11:35:00,210.06,210.34,210.06,210.29,5110.0,190.8638,191.1183,190.8638,191.0728,5110.0
2019-01-16 11:40:00,210.25,210.25,210.0,210.04,7614.0,191.0365,191.0365,190.8093,190.8457,7614.0
2019-01-16 11:45:00,210.04,210.16,209.7,209.7,9457.0,190.8457,190.9547,190.5367,190.5367,9457.0
2019-01-16 11:50:00,209.68,209.77,209.5,209.6,13770.0,190.5186,190.6003,190.355,190.4459,13770.0
2019-01-16 11:55:00,209.61,209.92,209.5,209.85,19393.0,190.455,190.7366,190.355,190.673,19393.0
2019-01-16 12:00:00,209.89,210.09,209.82,210.09,10456.0,190.7094,190.8911,190.6458,190.8911,10456.0
2019-01-16 12:05:00,210.05,210.12,210.0,210.0,4700.0,190.8548,190.9184,190.8093,190.8093,4700.0
2019-01-16 12:10:00,210.02,210.2,210.02,210.02,2820.0,190.8275,190.991,190.8275,190.8275,2820.0
2019-01-16 12:15:00,210.02,210.02,209.56,209.8,9095.0,190.8275,190.8275,190.4095,190.6276,9095.0
2019-01-16 12:20:00,209.79,209.88,209.69,209.8,2000.0,190.6185,190.7003,190.5277,190.6276,2000.0
2019-01-16 12:25:00,209.84,210.1,209.71,210.04,9633.0,190.6639,190.9002,190.5458,190.8457,9633.0
2019-01-16 12:30:00,210.17,210.17,210.01,210.06,3600.0,190.9638,190.9638,190.8184,190.8638,3600.0
2019-01-16 12:35:00,210.07,210.09,209.92,210.03,4519.0,190.8729,190.8911,190.7366,190.8366,4519.0
2019-01-16 12:40:00,210.09,210.18,210.03,210.16,3110.0,190.8911,190.9729,190.8366,190.9547,3110.0
2019-01-16 12:45:00,210.13,210.26,210.12,210.23,7763.0,190.9274,191.0456,190.9184,191.0183,7763.0
2019-01-16 12:50:00,210.26,210.46,210.22,210.37,6577.0,191.0456,191.2273,191.0092,191.1455,6577.0
2019-01-16 12:55:00,210.39,210.5,210.39,210.44,4050.0,191.1637,191.2636,191.1637,191.2091,4050.0
2019-01-16 13:00:00,210.43,210.43,210.23,210.29,6258.0,191.2,191.2,191.0183,191.0728,6258.0
2019-01-16 13:05:00,210.26,210.32,210.17,210.31,3688.0,191.0456,191.1001,190.9638,191.091,3688.0
2019-01-16 13:10:00,210.34,210.37,210.25,210.32,2839.0,191.1183,191.1455,191.0365,191.1001,2839.0
2019-01-16 13:15:00,210.33,210.38,210.25,210.31,4221.0,191.1092,191.1546,191.0365,191.091,4221.0
2019-01-16 13:20:00,210.29,210.41,210.29,210.41,3326.0,191.0728,191.1819,191.0728,191.1819,3326.0
2019-01-16 13:25:00,210.36,210.42,210.31,210.38,3100.0,191.1364,191.1909,191.091,191.1546,3100.0
2019-01-16 13:30:00,210.39,210.53,210.37,210.48,4582.0,191.1637,191.2909,191.1455,191.2455,4582.0
2019-01-16 13:35:00,210.47,210.54,210.43,210.48,5375.0,191.2364,191.3,191.2,191.2455,5375.0
2019-01-16 13:40:00,210.52,210.61,210.5,210.56,6256.0,191.2818,191.3636,191.2636,191.3181,6256.0
2019-01-16 13:45:00,210.53,210.72,210.44,210.68,5807.0,191.2909,191.4635,191.2091,191.4272,5807.0
2019-01-16 13:50:00,210.69,210.76,210.66,210.71,3834.0,191.4363,191.4999,191.409,191.4544,3834.0
2019-01-16 13:55:00,210.74,210.82,210.65,210.82,6051.0,191.4817,191.5544,191.3999,191.5544,6051.0
2019-01-16 14:00:00,210.75,210.94,210.75,210.82,14543.0,191.4908,191.6634,191.4908,191.5544,14543.0
2019-01-16 14:05:00,210.84,210.87,210.8,210.81,4270.0,191.5726,191.5998,191.5362,191.5453,4270.0
2019-01-16 14:10:00,210.8,210.86,210.78,210.8,4987.0,191.5362,191.5907,191.518,191.5362,4987.0
2019-01-16 14:15:00,210.81,210.87,210.69,210.75,12703.0,191.5453,191.5998,191.4363,191.4908,12703.0
2019-01-16 14:20:00,210.71,210.78,210.66,210.71,17295.0,191.4544,191.518,191.409,191.4544,17295.0
2019-01-16 14:25:00,210.7,210.78,210.65,210.76,6394.0,191.4454,191.518,191.3999,191.4999,6394.0
2019-01-16 14:30:00,210.76,210.93,210.7,210.93,7516.0,191.4999,191.6543,191.4454,191.6543,7516.0
2019-01-16 14:35:00,210.91,210.97,210.8,210.84,7238.0,191.6362,191.6907,191.5362,191.5726,7238.0
2019-01-16 14:40:00,210.87,210.91,210.64,210.64,6975.0,191.5998,191.6362,191.3908,191.3908,6975.0
2019-01-16 14:45:00,210.68,210.75,210.65,210.72,4552.0,191.4272,191.4908,191.3999,191.4635,4552.0
2019-01-16 14:50:00,210.71,210.76,210.52,210.55,10414.0,191.4544,191.4999,191.2818,191.3091,10414.0
2019-01-16 14:55:00,210.61,210.65,210.44,210.44,3839.0,191.3636,191.3999,191.2091,191.2091,3839.0
2019-01-16 15:00:00,210.44,210.76,210.37,210.76,7047.0,191.2091,191.4999,191.1455,191.4999,7047.0
2019-01-16 15:05:00,210.73,210.74,210.54,210.57,5019.0,191.4726,191.4817,191.3,191.3272,5019.0
2019-01-16 15:10:00,210.53,210.57,210.38,210.41,7928.0,191.2909,191.3272,191.1546,191.1819,7928.0
2019-01-16 15:15:00,210.41,210.55,210.33,210.53,9104.0,191.1819,191.3091,191.1092,191.2909,9104.0
2019-01-16 15:20:00,210.52,210.7,210.49,210.67,5701.0,191.2818,191.4454,191.2545,191.4181,5701.0
2019-01-16 15:25:00,210.65,210.69,210.56,210.69,6388.0,191.3999,191.4363,191.3181,191.4363,6388.0
2019-01-16 15:30:00,210.69,210.69,210.1,210.12,15078.0,191.4363,191.4363,190.9002,190.9184,15078.0
2019-01-16 15:35:00,210.15,210.41,210.12,210.39,6900.0,190.9456,191.1819,190.9184,191.1637,6900.0
2019-01-16 15:40:00,210.35,210.36,210.21,210.34,9864.0,191.1273,191.1364,191.0001,191.1183,9864.0
2019-01-16 15:45:00,210.34,210.45,210.24,210.4,17933.0,191.1183,191.2182,191.0274,191.1728,17933.0
2019-01-16 15:50:00,210.38,210.39,210.21,210.26,19590.0,191.1546,191.1637,191.0001,191.0456,19590.0
2019-01-16 15:55:00,210.28,210.4,210.03,210.18,70162.0,191.0637,191.1728,190.8366,190.9729,70162.0
2019-01-17 09:30:00,209.87,210.58,209.65,210.16,46822.0,190.6912,191.3363,190.4913,190.9547,46822.0
2019-01-17 09:35:00,210.16,210.64,210.02,210.62,12760.0,190.9547,191.3908,190.8275,191.3727,12760.0
2019-01-17 09:40:00,210.5,210.5,209.65,209.86,8724.0,191.2636,191.2636,190.4913,190.6821,8724.0
2019-01-17 09:45:00,209.96,210.33,209.9,210.26,8125.0,190.773,191.1092,190.7185,191.0456,8125.0
2019-01-17 09:50:00,210.2,210.38,209.78,210.38,8651.0,190.991,191.1546,190.6094,191.1546,8651.0
2019-01-17 09:55:00,210.36,210.62,210.27,210.62,20591.0,191.1364,191.3727,191.0547,191.3727,20591.0
2019-01-17 10:00:00,210.62,210.64,210.38,210.48,8997.0,191.3727,191.3908,191.1546,191.2455,8997.0
2019-01-17 10:05:00,210.47,210.81,210.46,210.76,8143.0,191.2364,191.5453,191.2273,191.4999,8143.0
2019-01-17 10:10:00,210.73,210.95,210.72,210.9,11983.0,191.4726,191.6725,191.4635,191.6271,11983.0
2019-01-17 10:15:00,210.85,210.86,210.35,210.37,6968.0,191.5816,191.5907,191.1273,191.1455,6968.0
2019-01-17 10:20:00,210.39,210.54,210.23,210.44,11521.0,191.1637,191.3,191.0183,191.2091,11521.0
2019-01-17 10:25:00,210.46,210.63,210.39,210.56,10164.0,191.2273,191.3818,191.1637,191.3181,10164.0
2019-01-17 10:30:00,210.5,210.74,210.43,210.62,18724.0,191.2636,191.4817,191.2,191.3727,18724.0
2019-01-17 10:35:00,210.65,210.69,210.18,210.19,12967.0,191.3999,191.4363,190.9729,190.982,12967.0
2019-01-17 10:40:00,210.21,210.43,210.12,210.35,7253.0,191.0001,191.2,190.9184,191.1273,7253.0
2019-01-17 10:45:00,210.34,210.34,210.15,210.27,4652.0,191.1183,191.1183,190.9456,191.0547,4652.0
2019-01-17 10:50:00,210.33,210.42,210.22,210.4,5376.0,191.1092,191.1909,191.0092,191.1728,5376.0
2019-01-17 10:55:00,210.36,210.61,210.35,210.54,5858.0,191.1364,191.3636,191.1273,191.3,5858.0
2019-01-17 11:00:00,210.55,210.72,210.51,210.65,3690.0,191.3091,191.4635,191.2727,191.3999,3690.0
2019-01-17 11:05:00,210.69,210.91,210.69,210.85,6299.0,191.4363,191.6362,191.4363,191.5816,6299.0
2019-01-17 11:10:00,210.87,211.0,210.79,210.79,6456.0,191.5998,191.7179,191.5271,191.5271,6456.0
2019-01-17 11:15:00,210.74,210.85,210.67,210.67,4850.0,191.4817,191.5816,191.4181,191.4181,4850.0
2019-01-17 11:20:00,210.6,210.65,210.49,210.63,5861.0,191.3545,191.3999,191.2545,191.3818,5861.0
2019-01-17 11:25:00,210.64,210.76,210.59,210.75,10344.0,191.3908,191.4999,191.3454,191.4908,10344.0
2019-01-17 11:30:00,210.72,210.86,210.69,210.75,5461.0,191.4635,191.5907,191.4363,191.4908,5461.0
2019-01-17 11:35:00,210.78,210.78,210.7,210.71,4093.0,191.518,191.518,191.4454,191.4544,4093.0
2019-01-17 11:40:00,210.71,210.76,210.67,210.7,4249.0,191.4544,191.4999,191.4181,191.4454,4249.0
2019-01-17 11:45:00,210.67,210.77,210.5,210.52,4369.0,191.4181,191.509,191.2636,191.2818,4369.0
2019-01-17 11:50:00,210.52,210.62,210.47,210.47,5600.0,191.2818,191.3727,191.2364,191.2364,5600.0
2019-01-17 11:55:00,210.53,210.69,210.52,210.6,10916.0,191.2909,191.4363,191.2818,191.3545,10916.0
2019-01-17 12:00:00,210.56,210.73,210.53,210.63,6383.0,191.3181,191.4726,191.2909,191.3818,6383.0
2019-01-17 12:05:00,210.59,210.7,210.58,210.69,4440.0,191.3454,191.4454,191.3363,191.4363,4440.0
2019-01-17 12:10:00,210.7,210.85,210.66,210.76,8655.0,191.4454,191.5816,191.409,191.4999,8655.0
2019-01-17 12:15:00,210.75,210.87,210.65,210.65,3560.0,191.4908,191.5998,191.3999,191.3999,3560.0
2019-01-17 12:20:00,210.63,210.64,210.56,210.59,3105.0,191.3818,191.3908,191.3181,191.3454,3105.0
2019-01-17 12:25:00,210.56,210.83,210.25,210.76,29491.0,191.3181,191.5635,191.0365,191.4999,29491.0
2019-01-17 12:30:00,210.82,210.83,210.63,210.75,5027.0,191.5544,191.5635,191.3818,191.4908,5027.0
2019-01-17 12:35:00,210.73,210.85,210.66,210.79,10107.0,191.4726,191.5816,191.409,191.5271,10107.0
2019-01-17 12:40:00,210.81,210.89,210.76,210.8,5570.0,191.5453,191.618,191.4999,191.5362,5570.0
2019-01-17 12:45:00,210.81,210.81,210.47,210.54,3180.0,191.5453,191.5453,191.2364,191.3,3180.0
2019-01-17 12:50:00,210.55,210.58,210.4,210.43,3106.0,191.3091,191.3363,191.1728,191.2,3106.0
2019-01-17 12:55:00,210.44,210.44,210.25,210.37,3700.0,191.2091,191.2091,191.0365,191.1455,3700.0
2019-01-17 13:00:00,210.36,210.43,210.27,210.27,4901.0,191.1364,191.2,191.0547,191.0547,4901.0
2019-01-17 13:05:00,210.39,210.51,210.36,210.4,6294.0,191.1637,191.2727,191.1364,191.1728,6294.0
2019-01-17 13:10:00,210.39,210.48,210.35,210.35,2242.0,191.1637,191.2455,191.1273,191.1273,2242.0
2019-01-17 13:15:00,210.31,210.38,210.25,210.25,3090.0,191.091,191.1546,191.0365,191.0365,3090.0
2019-01-17 13:20:00,210.26,210.46,210.25,210.4,5779.0,191.0456,191.2273,191.0365,191.1728,5779.0
2019-01-17 13:25:00,210.47,210.53,210.43,210.45,2856.0,191.2364,191.2909,191.2,191.2182,2856.0
2019-01-17 13:30:00,210.45,210.57,210.45,210.53,2908.0,191.2182,191.3272,191.2182,191.2909,2908.0
2019-01-17 13:35:00,210.53,210.64,210.46,210.59,7376.0,191.2909,191.3908,191.2273,191.3454,7376.0
2019-01-17 13:40:00,210.59,210.6,210.47,210.55,4145.0,191.3454,191.3545,191.2364,191.3091,4145.0
2019-01-17 13:45:00,210.53,210.57,210.44,210.51,4171.0,191.2909,191.3272,191.2091,191.2727,4171.0
2019-01-17 13:50:00,210.54,210.54,210.35,210.42,5074.0,191.3,191.3,191.1273,191.1909,5074.0
2019-01-17 13:55:00,210.43,210.5,210.34,210.48,4191.0,191.2,191.2636,191.1183,191.2455,4191.0
2019-01-17 14:00:00,210.52,210.55,210.39,210.5,5044.0,191.2818,191.3091,191.1637,191.2636,5044.0
2019-01-17 14:05:00,210.5,210.53,210.38,210.45,8465.0,191.2636,191.2909,191.1546,191.2182,8465.0
2019-01-17 14:10:00,210.4,210.43,210.18,210.18,12511.0,191.1728,191.2,190.9729,190.9729,12511.0
2019-01-17 14:15:00,210.19,210.35,210.13,210.35,10019.0,190.982,191.1273,190.9274,191.1273,10019.0
2019-01-17 14:20:00,210.3,210.39,210.17,210.25,24800.0,191.0819,191.1637,190.9638,191.0365,24800.0
2019-01-17 14:25:00,210.27,210.28,210.21,210.23,6023.0,191.0547,191.0637,191.0001,191.0183,6023.0
2019-01-17 14:30:00,210.28,210.32,210.21,210.31,7995.0,191.0637,191.1001,191.0001,191.091,7995.0
2019-01-17 14:35:00,210.33,210.64,210.17,210.58,31472.0,191.1092,191.3908,190.9638,191.3363,31472.0
2019-01-17 14:40:00,210.62,211.17,210.58,210.95,28471.0,191.3727,191.8724,191.3363,191.6725,28471.0
2019-01-17 14:45:00,211.03,211.63,211.02,211.5,17817.0,191.7452,192.2904,191.7361,192.1722,17817.0
2019-01-17 14:50:00,211.49,211.65,211.15,211.34,12509.0,192.1632,192.3085,191.8542,192.0269,12509.0
2019-01-17 14:55:00,211.35,211.5,210.75,210.97,21011.0,192.036,192.1722,191.4908,191.6907,21011.0
2019-01-17 15:00:00,211.03,211.09,210.51,210.51,9815.0,191.7452,191.7997,191.2727,191.2727,9815.0
2019-01-17 15:05:00,210.51,210.86,210.47,210.81,8088.0,191.2727,191.5907,191.2364,191.5453,8088.0
2019-01-17 15:10:00,210.81,210.82,210.5,210.63,7550.0,191.5453,191.5544,191.2636,191.3818,7550.0
2019-01-17 15:15:00,210.57,210.65,210.48,210.65,9425.0,191.3272,191.3999,191.2455,191.3999,9425.0
2019-01-17 15:20:00,210.68,210.84,210.66,210.74,24800.0,191.4272,191.5726,191.409,191.4817,24800.0
2019-01-17 15:25:00,210.77,210.87,210.54,210.87,11051.0,191.509,191.5998,191.3,191.5998,11051.0
2019-01-17 15:30:00,210.89,211.28,210.87,211.27,10643.0,191.618,191.9724,191.5998,191.9633,10643.0
2019-01-17 15:35:00,211.32,211.33,211.08,211.09,12686.0,192.0087,192.0178,191.7906,191.7997,12686.0
2019-01-17 15:40:00,211.12,211.14,210.9,210.96,10390.0,191.827,191.8451,191.6271,191.6816,10390.0
2019-01-17 15:45:00,210.97,211.11,210.91,210.98,34987.0,191.6907,191.8179,191.6362,191.6998,34987.0
2019-01-17 15:50:00,210.98,211.03,210.8,210.92,16614.0,191.6998,191.7452,191.5362,191.6453,16614.0
2019-01-17 15:55:00,210.94,211.48,210.94,211.46,85555.0,191.6634,192.1541,191.6634,192.1359,85555.0
2019-01-18 09:30:00,212.56,213.5,212.26,213.38,290785.0,193.1354,193.9895,192.8628,193.8804,290785.0
2019-01-18 09:35:00,213.46,213.55,212.74,213.33,16190.0,193.9531,194.0349,193.2989,193.835,16190.0
2019-01-18 09:40:00,213.21,213.31,212.65,212.81,24716.0,193.726,193.8168,193.2172,193.3625,24716.0
2019-01-18 09:45:00,212.87,213.11,212.62,212.7,15192.0,193.4171,193.6351,193.1899,193.2626,15192.0
2019-01-18 09:50:00,212.57,212.84,212.35,212.42,16796.0,193.1445,193.3898,192.9446,193.0082,16796.0
2019-01-18 09:55:00,212.29,212.4,211.98,212.35,12903.0,192.8901,192.99,192.6084,192.9446,12903.0
2019-01-18 10:00:00,212.4,212.4,211.77,211.92,15941.0,192.99,192.99,192.4176,192.5539,15941.0
2019-01-18 10:05:00,211.98,212.15,211.79,212.0,13837.0,192.6084,192.7628,192.4357,192.6266,13837.0
2019-01-18 10:10:00,212.02,212.18,211.99,212.11,16933.0,192.6447,192.7901,192.6175,192.7265,16933.0
2019-01-18 10:15:00,212.13,212.77,212.12,212.41,30616.0,192.7447,193.3262,192.7356,192.9991,30616.0
2019-01-18 10:20:00,212.35,212.38,212.12,212.33,12430.0,192.9446,192.9718,192.7356,192.9264,12430.0
2019-01-18 10:25:00,212.43,212.43,212.0,212.12,12276.0,193.0173,193.0173,192.6266,192.7356,12276.0
2019-01-18 10:30:00,212.1,212.33,212.1,212.22,6167.0,192.7174,192.9264,192.7174,192.8265,6167.0
2019-01-18 10:35:00,212.24,212.25,211.93,212.0,12161.0,192.8446,192.8537,192.563,192.6266,12161.0
2019-01-18 10:40:00,212.03,212.41,211.91,212.32,11105.0,192.6538,192.9991,192.5448,192.9173,11105.0
2019-01-18 10:45:00,212.35,212.63,212.33,212.33,13011.0,192.9446,193.199,192.9264,192.9264,13011.0
2019-01-18 10:50:00,212.35,212.56,212.3,212.54,11091.0,192.9446,193.1354,192.8991,193.1172,11091.0
2019-01-18 10:55:00,212.55,212.62,212.46,212.62,6025.0,193.1263,193.1899,193.0445,193.1899,6025.0
2019-01-18 11:00:00,212.63,213.04,212.51,213.0,15289.0,193.199,193.5715,193.0899,193.5352,15289.0
2019-01-18 11:05:00,213.12,213.18,212.95,212.98,10543.0,193.6442,193.6987,193.4897,193.517,10543.0
2019-01-18 11:10:00,213.01,213.04,212.86,212.88,8138.0,193.5443,193.5715,193.408,193.4261,8138.0
2019-01-18 11:15:00,212.89,213.18,212.89,213.14,9939.0,193.4352,193.6987,193.4352,193.6624,9939.0
2019-01-18 11:20:00,213.1,213.17,212.96,213.05,10567.0,193.626,193.6896,193.4988,193.5806,10567.0
2019-01-18 11:25:00,213.06,213.4,213.01,213.37,14341.0,193.5897,193.8986,193.5443,193.8714,14341.0
2019-01-18 11:30:00,213.33,213.43,213.24,213.34,10178.0,193.835,193.9259,193.7532,193.8441,10178.0
2019-01-18 11:35:00,213.4,213.5,213.31,213.42,8567.0,193.8986,193.9895,193.8168,193.9168,8567.0
2019-01-18 11:40:00,213.47,213.47,213.12,213.13,13686.0,193.9622,193.9622,193.6442,193.6533,13686.0
2019-01-18 11:45:00,213.11,213.31,213.05,213.13,10705.0,193.6351,193.8168,193.5806,193.6533,10705.0
2019-01-18 11:50:00,213.16,213.25,213.0,213.17,8289.0,193.6805,193.7623,193.5352,193.6896,8289.0
2019-01-18 11:55:00,213.25,213.31,213.15,213.3,6900.0,193.7623,193.8168,193.6715,193.8078,6900.0
2019-01-18 12:00:00,213.37,213.67,213.33,213.5,16891.0,193.8714,194.1439,193.835,193.9895,16891.0
2019-01-18 12:05:00,213.45,213.46,213.22,213.44,11309.0,193.944,193.9531,193.7351,193.935,11309.0
2019-01-18 12:10:00,213.42,213.75,213.38,213.71,12448.0,193.9168,194.2166,193.8804,194.1803,12448.0
2019-01-18 12:15:00,213.73,213.89,213.67,213.78,13426.0,194.1985,194.3438,194.1439,194.2439,13426.0
2019-01-18 12:20:00,213.81,213.92,213.72,213.9,10113.0,194.2712,194.3711,194.1894,194.3529,10113.0
2019-01-18 12:25:00,213.88,213.97,213.85,213.88,7764.0,194.3348,194.4165,194.3075,194.3348,7764.0
2019-01-18 12:30:00,213.9,213.97,213.75,213.9,11872.0,194.3529,194.4165,194.2166,194.3529,11872.0
2019-01-18 12:35:00,213.86,213.92,213.79,213.92,8986.0,194.3166,194.3711,194.253,194.3711,8986.0
2019-01-18 12:40:00,213.92,214.16,213.92,214.06,12890.0,194.3711,194.5892,194.3711,194.4983,12890.0
2019-01-18 12:45:00,213.99,214.0,213.7,213.78,4063.0,194.4347,194.4438,194.1712,194.2439,4063.0
2019-01-18 12:50:00,213.77,213.95,213.69,213.8,5475.0,194.2348,194.3984,194.1621,194.2621,5475.0
2019-01-18 12:55:00,213.84,213.93,213.81,213.84,15396.0,194.2984,194.3802,194.2712,194.2984,15396.0
2019-01-18 13:00:00,213.86,213.95,213.74,213.81,5906.0,194.3166,194.3984,194.2075,194.2712,5906.0
2019-01-18 13:05:00,213.77,213.77,213.55,213.55,4575.0,194.2348,194.2348,194.0349,194.0349,4575.0
2019-01-18 13:10:00,213.59,213.59,213.4,213.5,3650.0,194.0713,194.0713,193.8986,193.9895,3650.0
2019-01-18 13:15:00,213.45,213.46,213.31,213.41,11205.0,193.944,193.9531,193.8168,193.9077,11205.0
2019-01-18 13:20:00,213.42,213.56,213.35,213.54,5519.0,193.9168,194.044,193.8532,194.0258,5519.0
2019-01-18 13:25:00,213.54,213.54,213.2,213.25,7532.0,194.0258,194.0258,193.7169,193.7623,7532.0
2019-01-18 13:30:00,213.28,213.38,213.13,213.36,8450.0,193.7896,193.8804,193.6533,193.8623,8450.0
2019-01-18 13:35:00,213.38,213.64,213.38,213.64,7056.0,193.8804,194.1167,193.8804,194.1167,7056.0
2019-01-18 13:40:00,213.62,213.7,213.51,213.69,7549.0,194.0985,194.1712,193.9986,194.1621,7549.0
2019-01-18 13:45:00,213.66,213.74,213.49,213.7,9143.0,194.1349,194.2075,193.9804,194.1712,9143.0
2019-01-18 13:50:00,213.71,213.8,213.66,213.68,7621.0,194.1803,194.2621,194.1349,194.153,7621.0
2019-01-18 13:55:00,213.57,213.71,213.57,213.71,4100.0,194.0531,194.1803,194.0531,194.1803,4100.0
2019-01-18 14:00:00,213.73,213.75,213.56,213.75,5473.0,194.1985,194.2166,194.044,194.2166,5473.0
2019-01-18 14:05:00,213.71,213.74,213.52,213.74,6937.0,194.1803,194.2075,194.0077,194.2075,6937.0
2019-01-18 14:10:00,213.75,213.75,213.61,213.71,9504.0,194.2166,194.2166,194.0894,194.1803,9504.0
2019-01-18 14:15:00,213.73,213.73,213.5,213.54,16200.0,194.1985,194.1985,193.9895,194.0258,16200.0
2019-01-18 14:20:00,213.55,213.63,213.5,213.59,4360.0,194.0349,194.1076,193.9895,194.0713,4360.0
2019-01-18 14:25:00,213.57,213.57,213.31,213.38,8169.0,194.0531,194.0531,193.8168,193.8804,8169.0
2019-01-18 14:30:00,213.36,213.46,213.27,213.3,9105.0,193.8623,193.9531,193.7805,193.8078,9105.0
2019-01-18 14:35:00,213.29,213.41,213.27,213.36,9841.0,193.7987,193.9077,193.7805,193.8623,9841.0
2019-01-18 14:40:00,213.33,213.46,213.27,213.35,12369.0,193.835,193.9531,193.7805,193.8532,12369.0
2019-01-18 14:45:00,213.31,213.59,213.31,213.58,9041.0,193.8168,194.0713,193.8168,194.0622,9041.0
2019-01-18 14:50:00,213.56,213.61,213.36,213.57,13275.0,194.044,194.0894,193.8623,194.0531,13275.0
2019-01-18 14:55:00,213.56,213.62,213.46,213.51,8227.0,194.044,194.0985,193.9531,193.9986,8227.0
2019-01-18 15:00:00,213.46,213.53,213.4,213.5,7937.0,193.9531,194.0167,193.8986,193.9895,7937.0
2019-01-18 15:05:00,213.47,213.51,213.36,213.37,7434.0,193.9622,193.9986,193.8623,193.8714,7434.0
2019-01-18 15:10:00,213.33,213.48,213.33,213.47,11828.0,193.835,193.9713,193.835,193.9622,11828.0
2019-01-18 15:15:00,213.47,213.55,213.41,213.51,12230.0,193.9622,194.0349,193.9077,193.9986,12230.0
2019-01-18 15:20:00,213.52,213.52,213.31,213.35,10789.0,194.0077,194.0077,193.8168,193.8532,10789.0
2019-01-18 15:25:00,213.33,213.46,213.24,213.46,16331.0,193.835,193.9531,193.7532,193.9531,16331.0
2019-01-18 15:30:00,213.42,213.57,213.41,213.46,15455.0,193.9168,194.0531,193.9077,193.9531,15455.0
2019-01-18 15:35:00,213.44,213.6,213.38,213.44,22610.0,193.935,194.0803,193.8804,193.935,22610.0
2019-01-18 15:40:00,213.45,213.73,213.44,213.7,15139.0,193.944,194.1985,193.935,194.1712,15139.0
2019-01-18 15:45:00,213.7,213.77,213.29,213.39,37694.0,194.1712,194.2348,193.7987,193.8895,37694.0
2019-01-18 15:50:00,213.41,213.43,213.16,213.18,36205.0,193.9077,193.9259,193.6805,193.6987,36205.0
2019-01-18 15:55:00,213.2,213.72,213.18,213.61,71153.0,193.7169,194.1894,193.6987,194.0894,71153.0
2019-01-22 09:30:00,212.54,214.0,212.54,213.78,43518.0,193.1172,194.4438,193.1172,194.2439,43518.0
2019-01-22 09:35:00,214.0,214.75,213.71,214.46,38462.0,194.4438,195.1252,194.1803,194.8618,38462.0
2019-01-22 09:40:00,214.3,214.51,213.79,214.46,18204.0,194.7164,194.9072,194.253,194.8618,18204.0
2019-01-22 09:45:00,214.46,214.94,214.2,214.91,28565.0,194.8618,195.2979,194.6255,195.2706,28565.0
2019-01-22 09:50:00,214.93,215.17,214.78,214.94,25242.0,195.2888,195.5069,195.1525,195.2979,25242.0
2019-01-22 09:55:00,214.9,215.08,214.84,214.99,12270.0,195.2615,195.4251,195.207,195.3433,12270.0
2019-01-22 10:00:00,214.96,215.06,214.77,214.9,12757.0,195.3161,195.4069,195.1434,195.2615,12757.0
2019-01-22 10:05:00,214.89,214.93,214.42,214.71,17559.0,195.2525,195.2888,194.8254,195.0889,17559.0
2019-01-22 10:10:00,214.73,214.95,214.6,214.65,36653.0,195.1071,195.307,194.989,195.0344,36653.0
2019-01-22 10:15:00,214.62,215.06,214.61,214.9,15217.0,195.0071,195.4069,194.998,195.2615,15217.0
2019-01-22 10:20:00,214.93,215.52,214.9,215.5,30470.0,195.2888,195.8249,195.2615,195.8067,30470.0
2019-01-22 10:25:00,215.51,215.56,214.56,214.66,39971.0,195.8158,195.8612,194.9526,195.0435,39971.0
2019-01-22 10:30:00,214.71,215.34,214.45,215.2,30288.0,195.0889,195.6613,194.8527,195.5341,30288.0
2019-01-22 10:35:00,215.17,215.26,214.9,215.05,8330.0,195.5069,195.5886,195.2615,195.3978,8330.0
2019-01-22 10:40:00,214.99,215.15,214.59,214.6,14150.0,195.3433,195.4887,194.9799,194.989,14150.0
2019-01-22 10:45:00,214.71,214.84,214.59,214.7,23783.0,195.0889,195.207,194.9799,195.0798,23783.0
2019-01-22 10:50:00,214.66,215.06,214.61,214.9,11328.0,195.0435,195.4069,194.998,195.2615,11328.0
2019-01-22 10:55:00,214.96,215.16,214.72,214.72,5965.0,195.3161,195.4978,195.098,195.098,5965.0
2019-01-22 11:00:00,214.68,215.07,214.57,215.07,7477.0,195.0616,195.416,194.9617,195.416,7477.0
2019-01-22 11:05:00,214.95,215.02,214.69,214.7,4185.0,195.307,195.3706,195.0707,195.0798,4185.0
2019-01-22 11:10:00,214.69,214.73,214.53,214.68,8502.0,195.0707,195.1071,194.9254,195.0616,8502.0
2019-01-22 11:15:00,214.7,214.99,214.7,214.82,7029.0,195.0798,195.3433,195.0798,195.1889,7029.0
2019-01-22 11:20:00,214.8,214.89,214.66,214.82,8256.0,195.1707,195.2525,195.0435,195.1889,8256.0
2019-01-22 11:25:00,214.81,214.96,214.73,214.73,5470.0,195.1798,195.3161,195.1071,195.1071,5470.0
2019-01-22 11:30:00,214.76,214.76,214.32,214.34,7047.0,195.1343,195.1343,194.7345,194.7527,7047.0
2019-01-22 11:35:00,214.32,214.36,213.74,213.74,20602.0,194.7345,194.7709,194.2075,194.2075,20602.0
2019-01-22 11:40:00,213.72,213.72,213.39,213.51,9788.0,194.1894,194.1894,193.8895,193.9986,9788.0
2019-01-22 11:45:00,213.62,213.87,213.62,213.64,7201.0,194.0985,194.3257,194.0985,194.1167,7201.0
2019-01-22 11:50:00,213.62,213.79,213.5,213.55,8692.0,194.0985,194.253,193.9895,194.0349,8692.0
2019-01-22 11:55:00,213.56,213.59,213.28,213.28,7933.0,194.044,194.0713,193.7896,193.7896,7933.0
2019-01-22 12:00:00,213.31,213.43,213.08,213.31,15230.0,193.8168,193.9259,193.6079,193.8168,15230.0
2019-01-22 12:05:00,213.28,213.6,213.23,213.47,16729.0,193.7896,194.0803,193.7442,193.9622,16729.0
2019-01-22 12:10:00,213.46,213.46,213.02,213.28,16402.0,193.9531,193.9531,193.5533,193.7896,16402.0
2019-01-22 12:15:00,213.28,213.46,213.09,213.1,8767.0,193.7896,193.9531,193.6169,193.626,8767.0
2019-01-22 12:20:00,213.08,213.1,212.78,212.91,8741.0,193.6079,193.626,193.3353,193.4534,8741.0
2019-01-22 12:25:00,212.87,212.94,212.7,212.88,7725.0,193.4171,193.4807,193.2626,193.4261,7725.0
2019-01-22 12:30:00,212.88,213.13,212.8,212.9,6957.0,193.4261,193.6533,193.3534,193.4443,6957.0
2019-01-22 12:35:00,212.88,213.06,212.83,213.02,8373.0,193.4261,193.5897,193.3807,193.5533,8373.0
2019-01-22 12:40:00,212.99,213.07,212.92,212.99,4699.0,193.5261,193.5988,193.4625,193.5261,4699.0
2019-01-22 12:45:00,213.08,213.11,212.89,213.06,12272.0,193.6079,193.6351,193.4352,193.5897,12272.0
2019-01-22 12:50:00,213.06,213.07,212.92,212.92,4600.0,193.5897,193.5988,193.4625,193.4625,4600.0
2019-01-22 12:55:00,212.93,212.95,212.81,212.81,6778.0,193.4716,193.4897,193.3625,193.3625,6778.0
2019-01-22 13:00:00,212.8,212.8,212.22,212.23,16570.0,193.3534,193.3534,192.8265,192.8355,16570.0
2019-01-22 13:05:00,212.3,212.32,211.88,211.91,19345.0,192.8991,192.9173,192.5175,192.5448,19345.0
2019-01-22 13:10:00,211.9,212.08,211.69,211.99,15248.0,192.5357,192.6992,192.3449,192.6175,15248.0
2019-01-22 13:15:00,211.94,212.05,211.79,211.83,5767.0,192.572,192.672,192.4357,192.4721,5767.0
2019-01-22 13:20:00,211.84,212.36,211.84,212.09,9270.0,192.4812,192.9537,192.4812,192.7083,9270.0
2019-01-22 13:25:00,212.11,212.3,211.96,212.08,10041.0,192.7265,192.8991,192.5902,192.6992,10041.0
2019-01-22 13:30:00,212.07,212.35,211.94,212.32,14803.0,192.6902,192.9446,192.572,192.9173,14803.0
2019-01-22 13:35:00,212.31,212.41,212.25,212.38,6984.0,192.9082,192.9991,192.8537,192.9718,6984.0
2019-01-22 13:40:00,212.4,212.4,212.24,212.25,9134.0,192.99,192.99,192.8446,192.8537,9134.0
2019-01-22 13:45:00,212.23,212.66,212.18,212.65,10587.0,192.8355,193.2262,192.7901,193.2172,10587.0
2019-01-22 13:50:00,212.62,212.81,212.33,212.46,16734.0,193.1899,193.3625,192.9264,193.0445,16734.0
2019-01-22 13:55:00,212.5,212.53,212.36,212.43,5503.0,193.0809,193.1081,192.9537,193.0173,5503.0
2019-01-22 14:00:00,212.31,212.37,212.04,212.04,4777.0,192.9082,192.9627,192.6629,192.6629,4777.0
2019-01-22 14:05:00,212.08,212.31,212.07,212.15,4848.0,192.6992,192.9082,192.6902,192.7628,4848.0
2019-01-22 14:10:00,212.16,212.2,211.97,211.97,9771.0,192.7719,192.8083,192.5993,192.5993,9771.0
2019-01-22 14:15:00,212.02,212.13,211.88,211.88,9235.0,192.6447,192.7447,192.5175,192.5175,9235.0
2019-01-22 14:20:00,211.91,211.99,211.56,211.57,8115.0,192.5448,192.6175,192.2268,192.2359,8115.0
2019-01-22 14:25:00,211.6,211.77,211.57,211.57,6497.0,192.2631,192.4176,192.2359,192.2359,6497.0
2019-01-22 14:30:00,211.6,211.69,211.54,211.69,4593.0,192.2631,192.3449,192.2086,192.3449,4593.0
2019-01-22 14:35:00,211.62,211.71,211.39,211.59,14794.0,192.2813,192.3631,192.0723,192.254,14794.0
2019-01-22 14:40:00,211.59,211.9,211.45,211.52,11897.0,192.254,192.5357,192.1268,192.1904,11897.0
2019-01-22 14:45:00,211.56,211.7,211.5,211.58,9777.0,192.2268,192.354,192.1722,192.2449,9777.0
2019-01-22 14:50:00,211.57,211.78,211.18,211.28,16186.0,192.2359,192.4267,191.8815,191.9724,16186.0
2019-01-22 14:55:00,211.28,211.44,211.19,211.34,9478.0,191.9724,192.1177,191.8906,192.0269,9478.0
2019-01-22 15:00:00,211.26,211.45,211.17,211.34,17935.0,191.9542,192.1268,191.8724,192.0269,17935.0
2019-01-22 15:05:00,211.36,211.47,211.18,211.35,10774.0,192.045,192.145,191.8815,192.036,10774.0
2019-01-22 15:10:00,211.38,211.48,211.26,211.38,12268.0,192.0632,192.1541,191.9542,192.0632,12268.0
2019-01-22 15:15:00,211.3,211.62,211.25,211.41,17897.0,191.9905,192.2813,191.9451,192.0905,17897.0
2019-01-22 15:20:00,211.47,211.7,211.34,211.58,25930.0,192.145,192.354,192.0269,192.2449,25930.0
2019-01-22 15:25:00,211.61,211.76,211.49,211.67,12545.0,192.2722,192.4085,192.1632,192.3267,12545.0
2019-01-22 15:30:00,211.66,211.76,211.37,211.43,15874.0,192.3176,192.4085,192.0541,192.1086,15874.0
2019-01-22 15:35:00,211.42,212.64,211.4,212.64,42077.0,192.0996,193.2081,192.0814,193.2081,42077.0
2019-01-22 15:40:00,212.62,212.76,211.88,211.91,40607.0,193.1899,193.3171,192.5175,192.5448,40607.0
2019-01-22 15:45:00,211.9,211.9,211.47,211.48,35036.0,192.5357,192.5357,192.145,192.1541,35036.0
2019-01-22 15:50:00,211.5,211.61,211.29,211.43,34072.0,192.1722,192.2722,191.9814,192.1086,34072.0
2019-01-22 15:55:00,211.45,212.49,210.8,212.49,223678.0,192.1268,193.0718,191.5362,193.0718,223678.0
2019-01-23 09:30:00,213.0,213.92,212.07,213.25,48849.0,193.5352,194.3711,192.6902,193.7623,48849.0
2019-01-23 09:35:00,213.36,213.96,212.97,213.58,18776.0,193.8623,194.4074,193.5079,194.0622,18776.0
2019-01-23 09:40:00,213.51,213.94,213.45,213.78,16804.0,193.9986,194.3893,193.944,194.2439,16804.0
2019-01-23 09:45:00,213.88,214.85,213.8,214.56,31669.0,194.3348,195.2161,194.2621,194.9526,31669.0
2019-01-23 09:50:00,214.56,214.77,214.08,214.15,13214.0,194.9526,195.1434,194.5165,194.5801,13214.0
2019-01-23 09:55:00,214.19,214.29,213.66,213.84,23350.0,194.6164,194.7073,194.1349,194.2984,23350.0
2019-01-23 10:00:00,213.88,214.03,213.74,213.98,18285.0,194.3348,194.471,194.2075,194.4256,18285.0
2019-01-23 10:05:00,213.92,213.93,213.36,213.57,15251.0,194.3711,194.3802,193.8623,194.0531,15251.0
2019-01-23 10:10:00,213.59,213.61,213.34,213.39,24267.0,194.0713,194.0894,193.8441,193.8895,24267.0
2019-01-23 10:15:00,213.36,213.68,213.15,213.29,31397.0,193.8623,194.153,193.6715,193.7987,31397.0
2019-01-23 10:20:00,213.26,213.43,213.07,213.07,8965.0,193.7714,193.9259,193.5988,193.5988,8965.0
2019-01-23 10:25:00,213.1,213.48,213.1,213.28,11153.0,193.626,193.9713,193.626,193.7896,11153.0
2019-01-23 10:30:00,213.35,213.5,213.13,213.42,23871.0,193.8532,193.9895,193.6533,193.9168,23871.0
2019-01-23 10:35:00,213.39,213.42,213.18,213.22,11315.0,193.8895,193.9168,193.6987,193.7351,11315.0
2019-01-23 10:40:00,213.19,213.3,212.86,212.94,10336.0,193.7078,193.8078,193.408,193.4807,10336.0
2019-01-23 10:45:00,212.92,212.97,212.63,212.87,11308.0,193.4625,193.5079,193.199,193.4171,11308.0
2019-01-23 10:50:00,212.8,212.8,212.51,212.65,7737.0,193.3534,193.3534,193.0899,193.2172,7737.0
2019-01-23 10:55:00,212.59,212.63,212.31,212.52,8329.0,193.1626,193.199,192.9082,193.099,8329.0
2019-01-23 11:00:00,212.51,212.74,212.34,212.74,13250.0,193.0899,193.2989,192.9355,193.2989,13250.0
2019-01-23 11:05:00,212.84,213.08,212.84,213.01,25017.0,193.3898,193.6079,193.3898,193.5443,25017.0
2019-01-23 11:10:00,213.05,213.07,212.91,212.96,6250.0,193.5806,193.5988,193.4534,193.4988,6250.0
2019-01-23 11:15:00,212.88,213.01,212.4,212.51,13291.0,193.4261,193.5443,192.99,193.0899,13291.0
2019-01-23 11:20:00,212.51,212.52,212.22,212.25,8531.0,193.0899,193.099,192.8265,192.8537,8531.0
2019-01-23 11:25:00,212.22,212.33,211.88,212.23,15468.0,192.8265,192.9264,192.5175,192.8355,15468.0
2019-01-23 11:30:00,212.22,212.26,212.05,212.24,14238.0,192.8265,192.8628,192.672,192.8446,14238.0
2019-01-23 11:35:00,212.18,212.18,211.66,211.73,11918.0,192.7901,192.7901,192.3176,192.3812,11918.0
2019-01-23 11:40:00,211.66,211.72,211.13,211.15,23003.0,192.3176,192.3721,191.8361,191.8542,23003.0
2019-01-23 11:45:00,211.16,211.23,210.5,210.76,35062.0,191.8633,191.9269,191.2636,191.4999,35062.0
2019-01-23 11:50:00,210.81,210.87,210.34,210.42,24136.0,191.5453,191.5998,191.1183,191.1909,24136.0
2019-01-23 11:55:00,210.44,210.6,210.26,210.6,18903.0,191.2091,191.3545,191.0456,191.3545,18903.0
2019-01-23 12:00:00,210.58,210.92,210.58,210.77,11456.0,191.3363,191.6453,191.3363,191.509,11456.0
2019-01-23 12:05:00,210.81,210.83,210.25,210.32,14996.0,191.5453,191.5635,191.0365,191.1001,14996.0
2019-01-23 12:10:00,210.37,210.42,210.0,210.14,33607.0,191.1455,191.1909,190.8093,190.9365,33607.0
2019-01-23 12:15:00,210.16,210.42,210.0,210.13,46438.0,190.9547,191.1909,190.8093,190.9274,46438.0
2019-01-23 12:20:00,210.18,210.39,210.01,210.37,17489.0,190.9729,191.1637,190.8184,191.1455,17489.0
2019-01-23 12:25:00,210.42,210.87,210.35,210.76,11274.0,191.1909,191.5998,191.1273,191.4999,11274.0
2019-01-23 12:30:00,210.82,211.18,210.82,210.92,10392.0,191.5544,191.8815,191.5544,191.6453,10392.0
2019-01-23 12:35:00,210.94,211.03,210.84,210.93,11643.0,191.6634,191.7452,191.5726,191.6543,11643.0
2019-01-23 12:40:00,210.85,211.3,210.85,211.3,23648.0,191.5816,191.9905,191.5816,191.9905,23648.0
2019-01-23 12:45:00,211.36,211.39,211.22,211.22,9320.0,192.045,192.0723,191.9178,191.9178,9320.0
2019-01-23 12:50:00,211.24,211.26,211.08,211.12,8498.0,191.936,191.9542,191.7906,191.827,8498.0
2019-01-23 12:55:00,211.09,211.48,210.99,211.39,14265.0,191.7997,192.1541,191.7089,192.0723,14265.0
2019-01-23 13:00:00,211.42,211.48,211.21,211.25,6536.0,192.0996,192.1541,191.9087,191.9451,6536.0
2019-01-23 13:05:00,211.22,211.42,210.96,211.34,12622.0,191.9178,192.0996,191.6816,192.0269,12622.0
2019-01-23 13:10:00,211.39,211.42,211.02,211.11,6935.0,192.0723,192.0996,191.7361,191.8179,6935.0
2019-01-23 13:15:00,211.11,211.37,211.1,211.18,6018.0,191.8179,192.0541,191.8088,191.8815,6018.0
2019-01-23 13:20:00,211.2,211.33,211.2,211.2,4558.0,191.8997,192.0178,191.8997,191.8997,4558.0
2019-01-23 13:25:00,211.24,211.39,211.21,211.22,7463.0,191.936,192.0723,191.9087,191.9178,7463.0
2019-01-23 13:30:00,211.17,211.59,211.17,211.41,8239.0,191.8724,192.254,191.8724,192.0905,8239.0
2019-01-23 13:35:00,211.44,211.56,211.43,211.43,6170.0,192.1177,192.2268,192.1086,192.1086,6170.0
2019-01-23 13:40:00,211.43,211.56,211.35,211.56,10038.0,192.1086,192.2268,192.036,192.2268,10038.0
2019-01-23 13:45:00,211.57,211.71,211.48,211.6,8971.0,192.2359,192.3631,192.1541,192.2631,8971.0
2019-01-23 13:50:00,211.61,211.64,211.44,211.55,8178.0,192.2722,192.2995,192.1177,192.2177,8178.0
2019-01-23 13:55:00,211.52,211.63,211.35,211.5,9595.0,192.1904,192.2904,192.036,192.1722,9595.0
2019-01-23 14:00:00,211.55,212.05,211.5,211.89,5534.0,192.2177,192.672,192.1722,192.5266,5534.0
2019-01-23 14:05:00,211.91,211.91,211.71,211.78,5415.0,192.5448,192.5448,192.3631,192.4267,5415.0
2019-01-23 14:10:00,211.8,211.8,211.58,211.6,6371.0,192.4448,192.4448,192.2449,192.2631,6371.0
2019-01-23 14:15:00,211.62,211.62,211.21,211.24,9524.0,192.2813,192.2813,191.9087,191.936,9524.0
2019-01-23 14:20:00,211.22,211.55,211.19,211.55,6307.0,191.9178,192.2177,191.8906,192.2177,6307.0
2019-01-23 14:25:00,211.55,211.68,211.35,211.47,15143.0,192.2177,192.3358,192.036,192.145,15143.0
2019-01-23 14:30:00,211.43,211.43,211.04,211.24,9883.0,192.1086,192.1086,191.7543,191.936,9883.0
2019-01-23 14:35:00,211.28,211.35,211.09,211.14,8648.0,191.9724,192.036,191.7997,191.8451,8648.0
2019-01-23 14:40:00,211.12,211.12,210.93,210.97,11956.0,191.827,191.827,191.6543,191.6907,11956.0
2019-01-23 14:45:00,210.95,211.2,210.78,211.09,14326.0,191.6725,191.8997,191.518,191.7997,14326.0
2019-01-23 14:50:00,211.1,211.54,211.08,211.5,12266.0,191.8088,192.2086,191.7906,192.1722,12266.0
2019-01-23 14:55:00,211.49,211.72,211.43,211.64,12743.0,192.1632,192.3721,192.1086,192.2995,12743.0
2019-01-23 15:00:00,211.66,211.9,211.61,211.75,10504.0,192.3176,192.5357,192.2722,192.3994,10504.0
2019-01-23 15:05:00,211.76,211.88,211.48,211.51,9678.0,192.4085,192.5175,192.1541,192.1813,9678.0
2019-01-23 15:10:00,211.53,211.75,211.5,211.66,7696.0,192.1995,192.3994,192.1722,192.3176,7696.0
2019-01-23 15:15:00,211.7,212.01,211.7,211.89,12853.0,192.354,192.6356,192.354,192.5266,12853.0
2019-01-23 15:20:00,211.98,212.17,211.86,211.93,8646.0,192.6084,192.781,192.4993,192.563,8646.0
2019-01-23 15:25:00,211.97,211.97,211.78,211.96,9424.0,192.5993,192.5993,192.4267,192.5902,9424.0
2019-01-23 15:30:00,211.96,211.96,211.74,211.82,11621.0,192.5902,192.5902,192.3903,192.463,11621.0
2019-01-23 15:35:00,211.77,212.02,211.73,212.0,17253.0,192.4176,192.6447,192.3812,192.6266,17253.0
2019-01-23 15:40:00,212.01,212.07,211.89,211.98,13794.0,192.6356,192.6902,192.5266,192.6084,13794.0
2019-01-23 15:45:00,211.97,212.09,211.81,212.05,14223.0,192.5993,192.7083,192.4539,192.672,14223.0
2019-01-23 15:50:00,212.06,212.06,211.56,211.67,17004.0,192.6811,192.6811,192.2268,192.3267,17004.0
2019-01-23 15:55:00,211.68,212.16,211.68,212.1,45768.0,192.3358,192.7719,192.3358,192.7174,45768.0
2019-01-24 09:30:00,212.39,212.39,211.27,211.33,35903.0,192.9809,192.9809,191.9633,192.0178,35903.0
2019-01-24 09:35:00,211.32,211.33,210.31,210.33,8670.0,192.0087,192.0178,191.091,191.1092,8670.0
2019-01-24 09:40:00,210.4,210.4,209.85,209.9,14048.0,191.1728,191.1728,190.673,190.7185,14048.0
2019-01-24 09:45:00,209.96,210.45,209.77,209.77,19058.0,190.773,191.2182,190.6003,190.6003,19058.0
2019-01-24 09:50:00,209.76,210.05,209.44,209.49,21215.0,190.5913,190.8548,190.3005,190.3459,21215.0
2019-01-24 09:55:00,209.55,209.68,209.17,209.26,19250.0,190.4004,190.5186,190.0552,190.1369,19250.0
2019-01-24 10:00:00,209.24,209.5,208.9,209.11,28060.0,190.1188,190.355,189.8098,190.0007,28060.0
2019-01-24 10:05:00,209.14,209.6,209.04,209.59,20912.0,190.0279,190.4459,189.9371,190.4368,20912.0
2019-01-24 10:10:00,209.58,210.16,209.49,210.16,23323.0,190.4277,190.9547,190.3459,190.9547,23323.0
2019-01-24 10:15:00,210.25,210.77,210.21,210.46,18732.0,191.0365,191.509,191.0001,191.2273,18732.0
2019-01-24 10:20:00,210.48,210.48,210.03,210.4,10059.0,191.2455,191.2455,190.8366,191.1728,10059.0
2019-01-24 10:25:00,210.29,210.46,209.92,210.36,9857.0,191.0728,191.2273,190.7366,191.1364,9857.0
2019-01-24 10:30:00,210.41,210.51,209.98,210.16,15900.0,191.1819,191.2727,190.7912,190.9547,15900.0
2019-01-24 10:35:00,210.14,210.23,209.96,210.17,16722.0,190.9365,191.0183,190.773,190.9638,16722.0
2019-01-24 10:40:00,210.16,210.45,210.16,210.31,23555.0,190.9547,191.2182,190.9547,191.091,23555.0
2019-01-24 10:45:00,210.19,210.33,210.02,210.03,15294.0,190.982,191.1092,190.8275,190.8366,15294.0
2019-01-24 10:50:00,210.05,210.05,209.3,209.52,30167.0,190.8548,190.8548,190.1733,190.3732,30167.0
2019-01-24 10:55:00,209.49,209.62,209.31,209.52,11728.0,190.3459,190.464,190.1824,190.3732,11728.0
2019-01-24 11:00:00,209.48,210.1,209.44,209.99,10588.0,190.3368,190.9002,190.3005,190.8002,10588.0
2019-01-24 11:05:00,209.98,210.03,209.82,209.97,11425.0,190.7912,190.8366,190.6458,190.7821,11425.0
2019-01-24 11:10:00,210.01,210.14,209.33,209.54,15177.0,190.8184,190.9365,190.2006,190.3914,15177.0
2019-01-24 11:15:00,209.52,209.91,209.49,209.73,10833.0,190.3732,190.7275,190.3459,190.564,10833.0
2019-01-24 11:20:00,209.68,209.8,209.55,209.61,12173.0,190.5186,190.6276,190.4004,190.455,12173.0
2019-01-24 11:25:00,209.67,209.82,209.54,209.73,11850.0,190.5095,190.6458,190.3914,190.564,11850.0
2019-01-24 11:30:00,209.72,209.88,209.46,209.8,11810.0,190.5549,190.7003,190.3187,190.6276,11810.0
2019-01-24 11:35:00,209.77,210.39,209.77,210.39,11249.0,190.6003,191.1637,190.6003,191.1637,11249.0
2019-01-24 11:40:00,210.39,210.69,210.37,210.54,18936.0,191.1637,191.4363,191.1455,191.3,18936.0
2019-01-24 11:45:00,210.54,210.97,210.42,210.8,18222.0,191.3,191.6907,191.1909,191.5362,18222.0
2019-01-24 11:50:00,210.74,210.75,210.53,210.57,6055.0,191.4817,191.4908,191.2909,191.3272,6055.0
2019-01-24 11:55:00,210.61,210.79,210.35,210.75,11700.0,191.3636,191.5271,191.1273,191.4908,11700.0
2019-01-24 12:00:00,210.75,210.78,210.47,210.47,7342.0,191.4908,191.518,191.2364,191.2364,7342.0
2019-01-24 12:05:00,210.34,210.55,210.34,210.46,4003.0,191.1183,191.3091,191.1183,191.2273,4003.0
2019-01-24 12:10:00,210.4,210.49,210.23,210.31,5788.0,191.1728,191.2545,191.0183,191.091,5788.0
2019-01-24 12:15:00,210.33,210.43,210.14,210.16,3905.0,191.1092,191.2,190.9365,190.9547,3905.0
2019-01-24 12:20:00,210.17,210.25,210.07,210.12,8719.0,190.9638,191.0365,190.8729,190.9184,8719.0
2019-01-24 12:25:00,210.12,210.15,209.89,209.9,12940.0,190.9184,190.9456,190.7094,190.7185,12940.0
2019-01-24 12:30:00,209.87,210.15,209.85,209.97,26350.0,190.6912,190.9456,190.673,190.7821,26350.0
2019-01-24 12:35:00,209.96,210.07,209.81,210.07,10735.0,190.773,190.8729,190.6367,190.8729,10735.0
2019-01-24 12:40:00,210.05,210.24,210.01,210.24,6041.0,190.8548,191.0274,190.8184,191.0274,6041.0
2019-01-24 12:45:00,210.23,210.34,210.12,210.2,7450.0,191.0183,191.1183,190.9184,190.991,7450.0
2019-01-24 12:50:00,210.2,210.2,209.9,210.1,8423.0,190.991,190.991,190.7185,190.9002,8423.0
2019-01-24 12:55:00,210.08,210.15,210.0,210.09,4504.0,190.882,190.9456,190.8093,190.8911,4504.0
2019-01-24 13:00:00,210.13,210.36,210.09,210.2,9316.0,190.9274,191.1364,190.8911,190.991,9316.0
2019-01-24 13:05:00,210.3,210.37,210.19,210.28,8852.0,191.0819,191.1455,190.982,191.0637,8852.0
2019-01-24 13:10:00,210.24,210.25,209.82,210.06,12155.0,191.0274,191.0365,190.6458,190.8638,12155.0
2019-01-24 13:15:00,210.09,210.16,209.85,210.16,7120.0,190.8911,190.9547,190.673,190.9547,7120.0
2019-01-24 13:20:00,210.12,210.28,210.05,210.17,8009.0,190.9184,191.0637,190.8548,190.9638,8009.0
2019-01-24 13:25:00,210.16,210.37,210.1,210.2,6370.0,190.9547,191.1455,190.9002,190.991,6370.0
2019-01-24 13:30:00,210.27,210.65,210.24,210.62,12624.0,191.0547,191.3999,191.0274,191.3727,12624.0
2019-01-24 13:35:00,210.62,210.65,210.44,210.51,8648.0,191.3727,191.3999,191.2091,191.2727,8648.0
2019-01-24 13:40:00,210.51,210.59,210.12,210.16,17798.0,191.2727,191.3454,190.9184,190.9547,17798.0
2019-01-24 13:45:00,210.15,210.37,210.09,210.36,9211.0,190.9456,191.1455,190.8911,191.1364,9211.0
2019-01-24 13:50:00,210.39,210.5,210.32,210.39,4669.0,191.1637,191.2636,191.1001,191.1637,4669.0
2019-01-24 13:55:00,210.4,210.53,210.29,210.42,8134.0,191.1728,191.2909,191.0728,191.1909,8134.0
2019-01-24 14:00:00,210.43,210.44,210.02,210.23,7500.0,191.2,191.2091,190.8275,191.0183,7500.0
2019-01-24 14:05:00,210.26,210.71,210.25,210.66,8697.0,191.0456,191.4544,191.0365,191.409,8697.0
2019-01-24 14:10:00,210.63,210.66,210.51,210.51,4140.0,191.3818,191.409,191.2727,191.2727,4140.0
2019-01-24 14:15:00,210.51,210.64,210.35,210.37,7025.0,191.2727,191.3908,191.1273,191.1455,7025.0
2019-01-24 14:20:00,210.39,210.5,210.15,210.25,11982.0,191.1637,191.2636,190.9456,191.0365,11982.0
2019-01-24 14:25:00,210.29,210.43,210.26,210.34,5835.0,191.0728,191.2,191.0456,191.1183,5835.0
2019-01-24 14:30:00,210.34,210.36,210.15,210.34,9088.0,191.1183,191.1364,190.9456,191.1183,9088.0
2019-01-24 14:35:00,210.31,210.74,210.29,210.74,10834.0,191.091,191.4817,191.0728,191.4817,10834.0
2019-01-24 14:40:00,210.73,211.0,210.66,210.9,28594.0,191.4726,191.7179,191.409,191.6271,28594.0
2019-01-24 14:45:00,210.9,211.0,210.67,211.0,14374.0,191.6271,191.7179,191.4181,191.7179,14374.0
2019-01-24 14:50:00,211.1,211.31,211.02,211.29,19343.0,191.8088,191.9996,191.7361,191.9814,19343.0
2019-01-24 14:55:00,211.29,211.34,210.85,210.88,11227.0,191.9814,192.0269,191.5816,191.6089,11227.0
2019-01-24 15:00:00,210.85,211.11,210.72,210.99,14202.0,191.5816,191.8179,191.4635,191.7089,14202.0
2019-01-24 15:05:00,210.96,211.1,210.8,210.84,7767.0,191.6816,191.8088,191.5362,191.5726,7767.0
2019-01-24 15:10:00,210.76,210.91,210.68,210.86,7615.0,191.4999,191.6362,191.4272,191.5907,7615.0
2019-01-24 15:15:00,210.83,210.95,210.64,210.64,16313.0,191.5635,191.6725,191.3908,191.3908,16313.0
2019-01-24 15:20:00,210.64,210.73,210.46,210.46,24574.0,191.3908,191.4726,191.2273,191.2273,24574.0
2019-01-24 15:25:00,210.46,210.6,210.33,210.43,13397.0,191.2273,191.3545,191.1092,191.2,13397.0
2019-01-24 15:30:00,210.42,210.42,210.17,210.25,20955.0,191.1909,191.1909,190.9638,191.0365,20955.0
2019-01-24 15:35:00,210.26,210.45,210.12,210.12,26407.0,191.0456,191.2182,190.9184,190.9184,26407.0
2019-01-24 15:40:00,210.14,210.3,210.11,210.25,23138.0,190.9365,191.0819,190.9093,191.0365,23138.0
2019-01-24 15:45:00,210.24,210.34,210.17,210.26,33039.0,191.0274,191.1183,190.9638,191.0456,33039.0
2019-01-24 15:50:00,210.27,210.36,210.18,210.26,34510.0,191.0547,191.1364,190.9729,191.0456,34510.0
2019-01-24 15:55:00,210.25,210.5,210.16,210.26,142869.0,191.0365,191.2636,190.9547,191.0456,142869.0
2019-01-25 09:30:00,211.83,212.32,211.44,211.44,39128.0,192.4721,192.9173,192.1177,192.1177,39128.0
2019-01-25 09:35:00,211.58,211.79,211.4,211.68,33369.0,192.2449,192.4357,192.0814,192.3358,33369.0
2019-01-25 09:40:00,211.63,212.03,211.54,211.65,52358.0,192.2904,192.6538,192.2086,192.3085,52358.0
2019-01-25 09:45:00,211.73,211.79,211.1,211.53,19711.0,192.3812,192.4357,191.8088,192.1995,19711.0
2019-01-25 09:50:00,211.52,211.88,211.5,211.58,13164.0,192.1904,192.5175,192.1722,192.2449,13164.0
2019-01-25 09:55:00,211.65,211.69,211.2,211.37,8945.0,192.3085,192.3449,191.8997,192.0541,8945.0
2019-01-25 10:00:00,211.39,211.56,211.21,211.51,9396.0,192.0723,192.2268,191.9087,192.1813,9396.0
2019-01-25 10:05:00,211.48,211.64,211.34,211.38,11624.0,192.1541,192.2995,192.0269,192.0632,11624.0
2019-01-25 10:10:00,211.33,211.72,211.33,211.68,52290.0,192.0178,192.3721,192.0178,192.3358,52290.0
2019-01-25 10:15:00,211.68,211.85,211.58,211.78,21124.0,192.3358,192.4903,192.2449,192.4267,21124.0
2019-01-25 10:20:00,211.75,211.77,211.43,211.47,11464.0,192.3994,192.4176,192.1086,192.145,11464.0
2019-01-25 10:25:00,211.47,211.75,211.37,211.74,14590.0,192.145,192.3994,192.0541,192.3903,14590.0
2019-01-25 10:30:00,211.68,211.73,211.32,211.4,9220.0,192.3358,192.3812,192.0087,192.0814,9220.0
2019-01-25 10:35:00,211.4,211.71,211.36,211.71,9367.0,192.0814,192.3631,192.045,192.3631,9367.0
2019-01-25 10:40:00,211.62,211.75,211.51,211.7,10212.0,192.2813,192.3994,192.1813,192.354,10212.0
2019-01-25 10:45:00,211.72,211.75,211.5,211.61,8025.0,192.3721,192.3994,192.1722,192.2722,8025.0
2019-01-25 10:50:00,211.58,211.68,211.39,211.43,6530.0,192.2449,192.3358,192.0723,192.1086,6530.0
2019-01-25 10:55:00,211.42,211.62,211.35,211.46,15439.0,192.0996,192.2813,192.036,192.1359,15439.0
2019-01-25 11:00:00,211.44,211.54,211.13,211.27,9233.0,192.1177,192.2086,191.8361,191.9633,9233.0
2019-01-25 11:05:00,211.3,211.54,211.29,211.44,9904.0,191.9905,192.2086,191.9814,192.1177,9904.0
2019-01-25 11:10:00,211.38,211.41,210.98,211.04,8788.0,192.0632,192.0905,191.6998,191.7543,8788.0
2019-01-25 11:15:00,211.05,211.14,211.01,211.02,4217.0,191.7634,191.8451,191.727,191.7361,4217.0
2019-01-25 11:20:00,211.02,211.03,210.53,210.62,8749.0,191.7361,191.7452,191.2909,191.3727,8749.0
2019-01-25 11:25:00,210.6,210.64,210.44,210.48,21979.0,191.3545,191.3908,191.2091,191.2455,21979.0
2019-01-25 11:30:00,210.5,210.73,210.5,210.57,18211.0,191.2636,191.4726,191.2636,191.3272,18211.0
2019-01-25 11:35:00,210.55,210.76,210.51,210.76,8109.0,191.3091,191.4999,191.2727,191.4999,8109.0
2019-01-25 11:40:00,210.72,210.92,210.55,210.92,12285.0,191.4635,191.6453,191.3091,191.6453,12285.0
2019-01-25 11:45:00,210.86,210.87,210.62,210.74,9037.0,191.5907,191.5998,191.3727,191.4817,9037.0
2019-01-25 11:50:00,210.64,210.87,210.63,210.84,14069.0,191.3908,191.5998,191.3818,191.5726,14069.0
2019-01-25 11:55:00,210.84,211.15,210.84,211.07,14220.0,191.5726,191.8542,191.5726,191.7815,14220.0
2019-01-25 12:00:00,211.02,211.02,210.85,210.85,7072.0,191.7361,191.7361,191.5816,191.5816,7072.0
2019-01-25 12:05:00,210.79,211.08,210.78,211.04,52938.0,191.5271,191.7906,191.518,191.7543,52938.0
2019-01-25 12:10:00,210.99,211.08,210.72,210.73,7420.0,191.7089,191.7906,191.4635,191.4726,7420.0
2019-01-25 12:15:00,210.74,210.79,210.6,210.66,8139.0,191.4817,191.5271,191.3545,191.409,8139.0
2019-01-25 12:20:00,210.69,210.72,210.54,210.7,4351.0,191.4363,191.4635,191.3,191.4454,4351.0
2019-01-25 12:25:00,210.68,210.86,210.68,210.8,5365.0,191.4272,191.5907,191.4272,191.5362,5365.0
2019-01-25 12:30:00,210.86,210.9,210.63,210.76,9285.0,191.5907,191.6271,191.3818,191.4999,9285.0
2019-01-25 12:35:00,210.75,210.84,210.66,210.84,6902.0,191.4908,191.5726,191.409,191.5726,6902.0
2019-01-25 12:40:00,210.9,210.91,210.65,210.66,8469.0,191.6271,191.6362,191.3999,191.409,8469.0
2019-01-25 12:45:00,210.61,210.62,210.2,210.35,10600.0,191.3636,191.3727,190.991,191.1273,10600.0
2019-01-25 12:50:00,210.39,210.45,210.1,210.13,13802.0,191.1637,191.2182,190.9002,190.9274,13802.0
2019-01-25 12:55:00,210.09,210.24,210.07,210.22,7201.0,190.8911,191.0274,190.8729,191.0092,7201.0
2019-01-25 13:00:00,210.2,210.39,210.19,210.3,6388.0,190.991,191.1637,190.982,191.0819,6388.0
2019-01-25 13:05:00,210.34,210.34,210.21,210.26,6223.0,191.1183,191.1183,191.0001,191.0456,6223.0
2019-01-25 13:10:00,210.24,210.26,209.63,209.64,31834.0,191.0274,191.0456,190.4731,190.4822,31834.0
2019-01-25 13:15:00,209.64,209.66,209.44,209.57,31236.0,190.4822,190.5004,190.3005,190.4186,31236.0
2019-01-25 13:20:00,209.56,209.95,209.52,209.95,13265.0,190.4095,190.7639,190.3732,190.7639,13265.0
2019-01-25 13:25:00,210.0,210.1,209.92,210.08,9333.0,190.8093,190.9002,190.7366,190.882,9333.0
2019-01-25 13:30:00,210.06,210.25,210.0,210.11,8229.0,190.8638,191.0365,190.8093,190.9093,8229.0
2019-01-25 13:35:00,210.13,210.18,209.83,210.02,28318.0,190.9274,190.9729,190.6549,190.8275,28318.0
2019-01-25 13:40:00,210.07,210.09,209.9,210.05,11170.0,190.8729,190.8911,190.7185,190.8548,11170.0
2019-01-25 13:45:00,210.03,210.11,209.9,210.01,31996.0,190.8366,190.9093,190.7185,190.8184,31996.0
2019-01-25 13:50:00,210.0,210.03,209.94,210.01,14213.0,190.8093,190.8366,190.7548,190.8184,14213.0
2019-01-25 13:55:00,209.99,210.01,209.8,209.84,14841.0,190.8002,190.8184,190.6276,190.6639,14841.0
2019-01-25 14:00:00,209.8,209.86,209.72,209.84,8955.0,190.6276,190.6821,190.5549,190.6639,8955.0
2019-01-25 14:05:00,209.84,209.87,209.65,209.74,11055.0,190.6639,190.6912,190.4913,190.5731,11055.0
2019-01-25 14:10:00,209.71,209.8,209.58,209.76,31679.0,190.5458,190.6276,190.4277,190.5913,31679.0
2019-01-25 14:15:00,209.76,209.81,209.44,209.52,17781.0,190.5913,190.6367,190.3005,190.3732,17781.0
2019-01-25 14:20:00,209.46,209.56,209.24,209.43,21484.0,190.3187,190.4095,190.1188,190.2914,21484.0
2019-01-25 14:25:00,209.41,209.45,209.1,209.15,18377.0,190.2732,190.3096,189.9916,190.037,18377.0
2019-01-25 14:30:00,209.17,209.3,209.07,209.24,17608.0,190.0552,190.1733,189.9643,190.1188,17608.0
2019-01-25 14:35:00,209.2,209.27,209.13,209.18,16681.0,190.0824,190.146,190.0188,190.0643,16681.0
2019-01-25 14:40:00,209.18,209.45,209.18,209.39,12857.0,190.0643,190.3096,190.0643,190.2551,12857.0
2019-01-25 14:45:00,209.36,209.39,209.19,209.26,14572.0,190.2278,190.2551,190.0733,190.1369,14572.0
2019-01-25 14:50:00,209.26,209.49,209.17,209.39,9649.0,190.1369,190.3459,190.0552,190.2551,9649.0
2019-01-25 14:55:00,209.39,209.56,209.3,209.38,31501.0,190.2551,190.4095,190.1733,190.246,31501.0
2019-01-25 15:00:00,209.39,209.5,209.3,209.43,19014.0,190.2551,190.355,190.1733,190.2914,19014.0
2019-01-25 15:05:00,209.41,209.43,209.16,209.21,11429.0,190.2732,190.2914,190.0461,190.0915,11429.0
2019-01-25 15:10:00,209.21,209.27,209.11,209.13,26886.0,190.0915,190.146,190.0007,190.0188,26886.0
2019-01-25 15:15:00,209.12,209.26,209.1,209.11,16671.0,190.0097,190.1369,189.9916,190.0007,16671.0
2019-01-25 15:20:00,209.13,209.16,208.9,208.98,33887.0,190.0188,190.0461,189.8098,189.8825,33887.0
2019-01-25 15:25:00,208.98,209.04,208.89,209.0,20887.0,189.8825,189.9371,189.8008,189.9007,20887.0
2019-01-25 15:30:00,209.01,209.02,208.74,208.98,24925.0,189.9098,189.9189,189.6645,189.8825,24925.0
2019-01-25 15:35:00,208.96,209.04,208.87,209.01,19713.0,189.8644,189.9371,189.7826,189.9098,19713.0
2019-01-25 15:40:00,209.0,209.09,208.93,209.04,40047.0,189.9007,189.9825,189.8371,189.9371,40047.0
2019-01-25 15:45:00,209.04,209.1,208.88,208.98,37270.0,189.9371,189.9916,189.7917,189.8825,37270.0
2019-01-25 15:50:00,208.98,209.01,208.85,208.94,35537.0,189.8825,189.9098,189.7644,189.8462,35537.0
2019-01-25 15:55:00,208.95,209.4,208.89,209.05,217026.0,189.8553,190.2642,189.8008,189.9461,217026.0
2019-01-28 09:30:00,208.68,209.07,207.76,207.99,62103.0,189.61,189.9643,188.774,188.983,62103.0
2019-01-28 09:35:00,207.94,208.11,207.5,207.5,11666.0,188.9376,189.092,188.5378,188.5378,11666.0
2019-01-28 09:40:00,207.61,208.15,207.31,208.04,19794.0,188.6377,189.1284,188.3651,189.0284,19794.0
2019-01-28 09:45:00,208.04,208.52,207.93,207.93,17445.0,189.0284,189.4646,188.9285,188.9285,17445.0
2019-01-28 09:50:00,207.87,208.67,207.74,208.3,35119.0,188.874,189.6009,188.7559,189.2647,35119.0
2019-01-28 09:55:00,208.31,208.58,208.15,208.17,9765.0,189.2738,189.5191,189.1284,189.1466,9765.0
2019-01-28 10:00:00,208.11,208.29,207.72,207.87,14420.0,189.092,189.2556,188.7377,188.874,14420.0
2019-01-28 10:05:00,207.97,208.35,207.97,208.13,9842.0,188.9648,189.3101,188.9648,189.1102,9842.0
2019-01-28 10:10:00,208.08,208.47,208.0,208.14,8326.0,189.0648,189.4191,188.9921,189.1193,8326.0
2019-01-28 10:15:00,208.18,208.47,208.14,208.47,17544.0,189.1556,189.4191,189.1193,189.4191,17544.0
2019-01-28 10:20:00,208.41,208.8,208.35,208.75,10206.0,189.3646,189.719,189.3101,189.6736,10206.0
2019-01-28 10:25:00,208.73,209.16,208.73,209.03,13023.0,189.6554,190.0461,189.6554,189.928,13023.0
2019-01-28 10:30:00,208.97,209.56,208.92,209.38,36264.0,189.8734,190.4095,189.828,190.246,36264.0
2019-01-28 10:35:00,209.5,209.54,209.25,209.42,14631.0,190.355,190.3914,190.1279,190.2823,14631.0
2019-01-28 10:40:00,209.4,210.19,209.37,210.08,16659.0,190.2642,190.982,190.2369,190.882,16659.0
2019-01-28 10:45:00,210.09,210.24,209.82,209.82,20421.0,190.8911,191.0274,190.6458,190.6458,20421.0
2019-01-28 10:50:00,209.77,209.9,209.64,209.66,8417.0,190.6003,190.7185,190.4822,190.5004,8417.0
2019-01-28 10:55:00,209.6,209.69,209.3,209.3,9079.0,190.4459,190.5277,190.1733,190.1733,9079.0
2019-01-28 11:00:00,209.29,209.56,209.16,209.21,7921.0,190.1642,190.4095,190.0461,190.0915,7921.0
2019-01-28 11:05:00,209.11,209.34,209.05,209.3,7786.0,190.0007,190.2096,189.9461,190.1733,7786.0
2019-01-28 11:10:00,209.28,209.62,209.16,209.57,21833.0,190.1551,190.464,190.0461,190.4186,21833.0
2019-01-28 11:15:00,209.58,209.63,209.29,209.38,6807.0,190.4277,190.4731,190.1642,190.246,6807.0
2019-01-28 11:20:00,209.47,209.77,209.4,209.61,6385.0,190.3278,190.6003,190.2642,190.455,6385.0
2019-01-28 11:25:00,209.55,209.62,209.37,209.46,6617.0,190.4004,190.464,190.2369,190.3187,6617.0
2019-01-28 11:30:00,209.47,209.58,209.23,209.24,6963.0,190.3278,190.4277,190.1097,190.1188,6963.0
2019-01-28 11:35:00,209.27,209.32,209.13,209.19,9884.0,190.146,190.1915,190.0188,190.0733,9884.0
2019-01-28 11:40:00,209.22,209.22,208.99,209.0,9131.0,190.1006,190.1006,189.8916,189.9007,9131.0
2019-01-28 11:45:00,209.0,209.16,208.53,208.72,11166.0,189.9007,190.0461,189.4737,189.6463,11166.0
2019-01-28 11:50:00,208.73,208.73,208.41,208.41,8895.0,189.6554,189.6554,189.3646,189.3646,8895.0
2019-01-28 11:55:00,208.38,208.69,208.29,208.32,10773.0,189.3374,189.619,189.2556,189.2828,10773.0
2019-01-28 12:00:00,208.31,208.53,208.12,208.51,7104.0,189.2738,189.4737,189.1011,189.4555,7104.0
2019-01-28 12:05:00,208.53,208.61,208.34,208.61,5255.0,189.4737,189.5463,189.301,189.5463,5255.0
2019-01-28 12:10:00,208.6,208.63,208.4,208.5,5568.0,189.5373,189.5645,189.3555,189.4464,5568.0
2019-01-28 12:15:00,208.51,208.61,208.44,208.55,4792.0,189.4555,189.5463,189.3919,189.4918,4792.0
2019-01-28 12:20:00,208.5,208.91,208.5,208.74,10272.0,189.4464,189.8189,189.4464,189.6645,10272.0
2019-01-28 12:25:00,208.74,208.94,208.72,208.86,7068.0,189.6645,189.8462,189.6463,189.7735,7068.0
2019-01-28 12:30:00,208.92,209.02,208.84,208.9,4740.0,189.828,189.9189,189.7553,189.8098,4740.0
2019-01-28 12:35:00,208.97,208.98,208.75,208.84,5798.0,189.8734,189.8825,189.6736,189.7553,5798.0
2019-01-28 12:40:00,208.81,209.02,208.77,208.93,11104.0,189.7281,189.9189,189.6917,189.8371,11104.0
2019-01-28 12:45:00,208.92,209.5,208.92,209.45,13935.0,189.828,190.355,189.828,190.3096,13935.0
2019-01-28 12:50:00,209.47,209.47,209.08,209.09,3167.0,190.3278,190.3278,189.9734,189.9825,3167.0
2019-01-28 12:55:00,209.08,209.18,209.04,209.08,5966.0,189.9734,190.0643,189.9371,189.9734,5966.0
2019-01-28 13:00:00,209.0,209.08,208.79,208.79,4302.0,189.9007,189.9734,189.7099,189.7099,4302.0
2019-01-28 13:05:00,208.78,208.98,208.78,208.98,12439.0,189.7008,189.8825,189.7008,189.8825,12439.0
2019-01-28 13:10:00,209.0,209.28,209.0,209.26,4711.0,189.9007,190.1551,189.9007,190.1369,4711.0
2019-01-28 13:15:00,209.28,209.4,209.26,209.34,4543.0,190.1551,190.2642,190.1369,190.2096,4543.0
2019-01-28 13:20:00,209.29,209.6,209.29,209.53,9780.0,190.1642,190.4459,190.1642,190.3823,9780.0
2019-01-28 13:25:00,209.55,209.76,209.46,209.74,9500.0,190.4004,190.5913,190.3187,190.5731,9500.0
2019-01-28 13:30:00,209.74,210.1,209.71,210.0,12632.0,190.5731,190.9002,190.5458,190.8093,12632.0
2019-01-28 13:35:00,209.98,210.0,209.73,209.75,7776.0,190.7912,190.8093,190.564,190.5822,7776.0
2019-01-28 13:40:00,209.74,209.89,209.63,209.82,4561.0,190.5731,190.7094,190.4731,190.6458,4561.0
2019-01-28 13:45:00,209.83,209.89,209.74,209.76,6010.0,190.6549,190.7094,190.5731,190.5913,6010.0
2019-01-28 13:50:00,209.74,209.86,209.65,209.77,5211.0,190.5731,190.6821,190.4913,190.6003,5211.0
2019-01-28 13:55:00,209.8,209.8,209.6,209.64,6380.0,190.6276,190.6276,190.4459,190.4822,6380.0
2019-01-28 14:00:00,209.69,209.81,209.52,209.57,5347.0,190.5277,190.6367,190.3732,190.4186,5347.0
2019-01-28 14:05:00,209.56,209.62,209.49,209.6,4760.0,190.4095,190.464,190.3459,190.4459,4760.0
2019-01-28 14:10:00,209.6,209.67,209.53,209.59,6370.0,190.4459,190.5095,190.3823,190.4368,6370.0
2019-01-28 14:15:00,209.54,209.57,209.44,209.45,5158.0,190.3914,190.4186,190.3005,190.3096,5158.0
2019-01-28 14:20:00,209.44,209.61,209.38,209.39,8650.0,190.3005,190.455,190.246,190.2551,8650.0
2019-01-28 14:25:00,209.41,209.42,209.26,209.4,7487.0,190.2732,190.2823,190.1369,190.2642,7487.0
2019-01-28 14:30:00,209.45,209.56,209.44,209.55,3651.0,190.3096,190.4095,190.3005,190.4004,3651.0
2019-01-28 14:35:00,209.48,209.62,209.39,209.62,10967.0,190.3368,190.464,190.2551,190.464,10967.0
2019-01-28 14:40:00,209.56,209.63,209.41,209.63,6657.0,190.4095,190.4731,190.2732,190.4731,6657.0
2019-01-28 14:45:00,209.65,209.84,209.65,209.8,6541.0,190.4913,190.6639,190.4913,190.6276,6541.0
2019-01-28 14:50:00,209.85,210.17,209.85,210.0,11787.0,190.673,190.9638,190.673,190.8093,11787.0
2019-01-28 14:55:00,210.03,210.14,209.96,210.03,15278.0,190.8366,190.9365,190.773,190.8366,15278.0
2019-01-28 15:00:00,210.06,210.08,209.92,209.93,5825.0,190.8638,190.882,190.7366,190.7457,5825.0
2019-01-28 15:05:00,209.93,209.94,209.66,209.74,8798.0,190.7457,190.7548,190.5004,190.5731,8798.0
2019-01-28 15:10:00,209.71,210.0,209.71,210.0,6667.0,190.5458,190.8093,190.5458,190.8093,6667.0
2019-01-28 15:15:00,209.95,209.98,209.72,209.84,8360.0,190.7639,190.7912,190.5549,190.6639,8360.0
2019-01-28 15:20:00,209.87,210.16,209.87,210.13,10541.0,190.6912,190.9547,190.6912,190.9274,10541.0
2019-01-28 15:25:00,210.09,210.11,209.97,209.98,10658.0,190.8911,190.9093,190.7821,190.7912,10658.0
2019-01-28 15:30:00,210.02,210.08,209.95,210.04,11102.0,190.8275,190.882,190.7639,190.8457,11102.0
2019-01-28 15:35:00,210.06,210.23,210.0,210.17,16439.0,190.8638,191.0183,190.8093,190.9638,16439.0
2019-01-28 15:40:00,210.18,210.29,210.11,210.11,12557.0,190.9729,191.0728,190.9093,190.9093,12557.0
2019-01-28 15:45:00,210.11,210.24,209.99,209.99,21402.0,190.9093,191.0274,190.8002,190.8002,21402.0
2019-01-28 15:50:00,209.99,210.24,209.95,210.14,25215.0,190.8002,191.0274,190.7639,190.9365,25215.0
2019-01-28 15:55:00,210.15,210.79,210.15,210.79,94215.0,190.9456,191.5271,190.9456,191.5271,94215.0
2019-01-29 09:30:00,210.32,210.4,209.01,209.63,30366.0,191.1001,191.1728,189.9098,190.4731,30366.0
2019-01-29 09:35:00,209.8,209.8,209.21,209.65,9802.0,190.6276,190.6276,190.0915,190.4913,9802.0
2019-01-29 09:40:00,209.58,209.92,209.39,209.8,7847.0,190.4277,190.7366,190.2551,190.6276,7847.0
2019-01-29 09:45:00,209.85,210.25,209.62,209.91,13336.0,190.673,191.0365,190.464,190.7275,13336.0
2019-01-29 09:50:00,209.93,210.2,209.9,209.97,5774.0,190.7457,190.991,190.7185,190.7821,5774.0
2019-01-29 09:55:00,209.9,210.34,209.86,210.28,9696.0,190.7185,191.1183,190.6821,191.0637,9696.0
2019-01-29 10:00:00,210.15,210.29,210.06,210.15,6493.0,190.9456,191.0728,190.8638,190.9456,6493.0
2019-01-29 10:05:00,210.16,210.31,209.45,209.63,17556.0,190.9547,191.091,190.3096,190.4731,17556.0
2019-01-29 10:10:00,209.55,209.62,209.22,209.24,13858.0,190.4004,190.464,190.1006,190.1188,13858.0
2019-01-29 10:15:00,209.23,209.35,209.09,209.35,13244.0,190.1097,190.2187,189.9825,190.2187,13244.0
2019-01-29 10:20:00,209.3,209.47,209.23,209.32,10857.0,190.1733,190.3278,190.1097,190.1915,10857.0
2019-01-29 10:25:00,209.33,209.7,209.24,209.61,11408.0,190.2006,190.5367,190.1188,190.455,11408.0
2019-01-29 10:30:00,209.62,209.78,209.55,209.73,8384.0,190.464,190.6094,190.4004,190.564,8384.0
2019-01-29 10:35:00,209.74,209.86,209.56,209.57,12651.0,190.5731,190.6821,190.4095,190.4186,12651.0
2019-01-29 10:40:00,209.56,209.71,209.28,209.36,13011.0,190.4095,190.5458,190.1551,190.2278,13011.0
2019-01-29 10:45:00,209.49,209.66,209.33,209.46,7186.0,190.3459,190.5004,190.2006,190.3187,7186.0
2019-01-29 10:50:00,209.41,209.42,208.95,209.05,15694.0,190.2732,190.2823,189.8553,189.9461,15694.0
2019-01-29 10:55:00,209.12,209.16,208.64,208.79,14289.0,190.0097,190.0461,189.5736,189.7099,14289.0
2019-01-29 11:00:00,208.73,208.82,208.56,208.74,24103.0,189.6554,189.7372,189.5009,189.6645,24103.0
2019-01-29 11:05:00,208.65,208.81,208.57,208.63,13954.0,189.5827,189.7281,189.51,189.5645,13954.0
2019-01-29 11:10:00,208.64,208.76,208.6,208.71,9309.0,189.5736,189.6826,189.5373,189.6372,9309.0
2019-01-29 11:15:00,208.7,208.88,208.7,208.74,9740.0,189.6281,189.7917,189.6281,189.6645,9740.0
2019-01-29 11:20:00,208.74,208.82,208.67,208.79,6434.0,189.6645,189.7372,189.6009,189.7099,6434.0
2019-01-29 11:25:00,208.79,208.93,208.79,208.85,5788.0,189.7099,189.8371,189.7099,189.7644,5788.0
2019-01-29 11:30:00,208.93,209.11,208.93,209.07,5457.0,189.8371,190.0007,189.8371,189.9643,5457.0
2019-01-29 11:35:00,209.07,209.26,209.07,209.19,12747.0,189.9643,190.1369,189.9643,190.0733,12747.0
2019-01-29 11:40:00,209.11,209.15,208.92,209.13,9307.0,190.0007,190.037,189.828,190.0188,9307.0
2019-01-29 11:45:00,209.13,209.15,209.03,209.13,4065.0,190.0188,190.037,189.928,190.0188,4065.0
2019-01-29 11:50:00,209.11,209.19,209.07,209.15,6600.0,190.0007,190.0733,189.9643,190.037,6600.0
2019-01-29 11:55:00,209.14,209.18,209.06,209.14,5025.0,190.0279,190.0643,189.9552,190.0279,5025.0
2019-01-29 12:00:00,209.15,209.23,209.14,209.16,4883.0,190.037,190.1097,190.0279,190.0461,4883.0
2019-01-29 12:05:00,209.16,209.16,209.03,209.15,5073.0,190.0461,190.0461,189.928,190.037,5073.0
2019-01-29 12:10:00,209.15,209.58,209.15,209.57,8854.0,190.037,190.4277,190.037,190.4186,8854.0
2019-01-29 12:15:00,209.55,209.58,209.43,209.52,7537.0,190.4004,190.4277,190.2914,190.3732,7537.0
2019-01-29 12:20:00,209.5,209.75,209.48,209.6,8734.0,190.355,190.5822,190.3368,190.4459,8734.0
2019-01-29 12:25:00,209.6,209.6,209.53,209.55,6825.0,190.4459,190.4459,190.3823,190.4004,6825.0
2019-01-29 12:30:00,209.51,209.51,209.28,209.36,6715.0,190.3641,190.3641,190.1551,190.2278,6715.0
2019-01-29 12:35:00,209.38,209.42,209.31,209.36,5033.0,190.246,190.2823,190.1824,190.2278,5033.0
2019-01-29 12:40:00,209.4,209.5,209.37,209.48,6679.0,190.2642,190.355,190.2369,190.3368,6679.0
2019-01-29 12:45:00,209.48,209.48,209.36,209.43,7190.0,190.3368,190.3368,190.2278,190.2914,7190.0
2019-01-29 12:50:00,209.45,209.59,209.45,209.56,6776.0,190.3096,190.4368,190.3096,190.4095,6776.0
2019-01-29 12:55:00,209.55,209.64,209.48,209.49,13745.0,190.4004,190.4822,190.3368,190.3459,13745.0
2019-01-29 13:00:00,209.43,209.54,209.41,209.47,3103.0,190.2914,190.3914,190.2732,190.3278,3103.0
2019-01-29 13:05:00,209.47,209.68,209.46,209.66,7987.0,190.3278,190.5186,190.3187,190.5004,7987.0
2019-01-29 13:10:00,209.68,209.8,209.55,209.6,15760.0,190.5186,190.6276,190.4004,190.4459,15760.0
2019-01-29 13:15:00,209.6,209.95,209.6,209.94,5779.0,190.4459,190.7639,190.4459,190.7548,5779.0
2019-01-29 13:20:00,209.98,210.06,209.86,210.01,8537.0,190.7912,190.8638,190.6821,190.8184,8537.0
2019-01-29 13:25:00,209.95,210.07,209.93,209.97,3700.0,190.7639,190.8729,190.7457,190.7821,3700.0
2019-01-29 13:30:00,210.01,210.08,209.93,209.93,9647.0,190.8184,190.882,190.7457,190.7457,9647.0
2019-01-29 13:35:00,209.92,210.0,209.89,209.98,4828.0,190.7366,190.8093,190.7094,190.7912,4828.0
2019-01-29 13:40:00,209.92,209.95,209.77,209.91,7535.0,190.7366,190.7639,190.6003,190.7275,7535.0
2019-01-29 13:45:00,209.89,209.96,209.76,209.76,12282.0,190.7094,190.773,190.5913,190.5913,12282.0
2019-01-29 13:50:00,209.79,210.0,209.77,209.99,12650.0,190.6185,190.8093,190.6003,190.8002,12650.0
2019-01-29 13:55:00,209.98,210.04,209.97,209.97,6889.0,190.7912,190.8457,190.7821,190.7821,6889.0
2019-01-29 14:00:00,209.98,210.07,209.95,209.99,17256.0,190.7912,190.8729,190.7639,190.8002,17256.0
2019-01-29 14:05:00,210.0,210.17,209.99,210.16,15784.0,190.8093,190.9638,190.8002,190.9547,15784.0
2019-01-29 14:10:00,210.16,210.17,210.09,210.11,5498.0,190.9547,190.9638,190.8911,190.9093,5498.0
2019-01-29 14:15:00,210.12,210.18,210.06,210.12,8756.0,190.9184,190.9729,190.8638,190.9184,8756.0
2019-01-29 14:20:00,210.13,210.22,210.12,210.14,6525.0,190.9274,191.0092,190.9184,190.9365,6525.0
2019-01-29 14:25:00,210.14,210.19,210.07,210.17,7592.0,190.9365,190.982,190.8729,190.9638,7592.0
2019-01-29 14:30:00,210.2,210.39,210.18,210.24,10866.0,190.991,191.1637,190.9729,191.0274,10866.0
2019-01-29 14:35:00,210.21,210.26,210.13,210.2,11821.0,191.0001,191.0456,190.9274,190.991,11821.0
2019-01-29 14:40:00,210.19,210.21,210.03,210.12,16502.0,190.982,191.0001,190.8366,190.9184,16502.0
2019-01-29 14:45:00,210.12,210.15,209.95,210.05,14134.0,190.9184,190.9456,190.7639,190.8548,14134.0
2019-01-29 14:50:00,210.07,210.07,209.8,209.8,10421.0,190.8729,190.8729,190.6276,190.6276,10421.0
2019-01-29 14:55:00,209.76,209.88,209.62,209.75,14276.0,190.5913,190.7003,190.464,190.5822,14276.0
2019-01-29 15:00:00,209.79,209.94,209.75,209.83,20778.0,190.6185,190.7548,190.5822,190.6549,20778.0
2019-01-29 15:05:00,209.89,210.0,209.8,209.93,8772.0,190.7094,190.8093,190.6276,190.7457,8772.0
2019-01-29 15:10:00,209.87,209.94,209.87,209.92,5783.0,190.6912,190.7548,190.6912,190.7366,5783.0
2019-01-29 15:15:00,209.94,210.06,209.94,210.02,6865.0,190.7548,190.8638,190.7548,190.8275,6865.0
2019-01-29 15:20:00,210.03,210.13,210.02,210.11,11396.0,190.8366,190.9274,190.8275,190.9093,11396.0
2019-01-29 15:25:00,210.13,210.28,210.13,210.28,12012.0,190.9274,191.0637,190.9274,191.0637,12012.0
2019-01-29 15:30:00,210.28,210.53,210.28,210.46,17300.0,191.0637,191.2909,191.0637,191.2273,17300.0
2019-01-29 15:35:00,210.44,210.54,210.37,210.38,13378.0,191.2091,191.3,191.1455,191.1546,13378.0
2019-01-29 15:40:00,210.38,210.53,210.37,210.44,10636.0,191.1546,191.2909,191.1455,191.2091,10636.0
2019-01-29 15:45:00,210.47,210.54,210.33,210.33,19686.0,191.2364,191.3,191.1092,191.1092,19686.0
2019-01-29 15:50:00,210.31,210.39,210.24,210.32,20554.0,191.091,191.1637,191.0274,191.1001,20554.0
2019-01-29 15:55:00,210.32,210.45,210.19,210.32,75740.0,191.1001,191.2182,190.982,191.1001,75740.0
2019-01-30 09:30:00,210.48,210.95,210.0,210.09,35238.0,191.2455,191.6725,190.8093,190.8911,35238.0
2019-01-30 09:35:00,210.0,210.11,209.6,210.08,12134.0,190.8093,190.9093,190.4459,190.882,12134.0
2019-01-30 09:40:00,210.26,210.58,210.1,210.4,17666.0,191.0456,191.3363,190.9002,191.1728,17666.0
2019-01-30 09:45:00,210.45,210.45,210.24,210.24,15865.0,191.2182,191.2182,191.0274,191.0274,15865.0
2019-01-30 09:50:00,210.36,210.36,210.06,210.11,9197.0,191.1364,191.1364,190.8638,190.9093,9197.0
2019-01-30 09:55:00,210.15,210.15,209.92,209.95,11415.0,190.9456,190.9456,190.7366,190.7639,11415.0
2019-01-30 10:00:00,209.92,210.13,209.79,209.99,12779.0,190.7366,190.9274,190.6185,190.8002,12779.0
2019-01-30 10:05:00,209.92,210.07,209.86,209.95,18467.0,190.7366,190.8729,190.6821,190.7639,18467.0
2019-01-30 10:10:00,209.95,209.95,209.63,209.77,10076.0,190.7639,190.7639,190.4731,190.6003,10076.0
2019-01-30 10:15:00,209.73,209.82,209.32,209.48,12312.0,190.564,190.6458,190.1915,190.3368,12312.0
2019-01-30 10:20:00,209.52,209.65,209.39,209.4,9820.0,190.3732,190.4913,190.2551,190.2642,9820.0
2019-01-30 10:25:00,209.46,209.74,209.46,209.7,10531.0,190.3187,190.5731,190.3187,190.5367,10531.0
2019-01-30 10:30:00,209.74,210.12,209.74,209.99,18962.0,190.5731,190.9184,190.5731,190.8002,18962.0
2019-01-30 10:35:00,209.96,210.12,209.82,210.03,10473.0,190.773,190.9184,190.6458,190.8366,10473.0
2019-01-30 10:40:00,210.04,210.18,209.97,210.12,8596.0,190.8457,190.9729,190.7821,190.9184,8596.0
2019-01-30 10:45:00,210.14,210.18,210.04,210.06,9582.0,190.9365,190.9729,190.8457,190.8638,9582.0
2019-01-30 10:50:00,210.02,210.09,209.95,209.99,12508.0,190.8275,190.8911,190.7639,190.8002,12508.0
2019-01-30 10:55:00,209.99,210.04,209.88,209.99,9897.0,190.8002,190.8457,190.7003,190.8002,9897.0
2019-01-30 11:00:00,209.95,210.46,209.92,210.4,13400.0,190.7639,191.2273,190.7366,191.1728,13400.0
2019-01-30 11:05:00,210.41,210.62,210.37,210.47,11420.0,191.1819,191.3727,191.1455,191.2364,11420.0
2019-01-30 11:10:00,210.47,210.66,210.45,210.61,9713.0,191.2364,191.409,191.2182,191.3636,9713.0
2019-01-30 11:15:00,210.61,210.83,210.61,210.76,11484.0,191.3636,191.5635,191.3636,191.4999,11484.0
2019-01-30 11:20:00,210.75,210.79,210.62,210.69,7794.0,191.4908,191.5271,191.3727,191.4363,7794.0
2019-01-30 11:25:00,210.64,210.82,210.64,210.73,5418.0,191.3908,191.5544,191.3908,191.4726,5418.0
2019-01-30 11:30:00,210.76,210.8,210.44,210.45,8187.0,191.4999,191.5362,191.2091,191.2182,8187.0
2019-01-30 11:35:00,210.46,210.5,210.18,210.27,7738.0,191.2273,191.2636,190.9729,191.0547,7738.0
2019-01-30 11:40:00,210.3,210.48,210.3,210.47,6282.0,191.0819,191.2455,191.0819,191.2364,6282.0
2019-01-30 11:45:00,210.48,210.54,210.4,210.53,4024.0,191.2455,191.3,191.1728,191.2909,4024.0
2019-01-30 11:50:00,210.53,210.58,210.49,210.52,5136.0,191.2909,191.3363,191.2545,191.2818,5136.0
2019-01-30 11:55:00,210.55,210.79,210.52,210.62,9422.0,191.3091,191.5271,191.2818,191.3727,9422.0
2019-01-30 12:00:00,210.66,210.79,210.62,210.79,5450.0,191.409,191.5271,191.3727,191.5271,5450.0
2019-01-30 12:05:00,210.76,210.8,210.54,210.64,5812.0,191.4999,191.5362,191.3,191.3908,5812.0
2019-01-30 12:10:00,210.67,210.85,210.67,210.81,4821.0,191.4181,191.5816,191.4181,191.5453,4821.0
2019-01-30 12:15:00,210.83,211.04,210.78,210.94,8524.0,191.5635,191.7543,191.518,191.6634,8524.0
2019-01-30 12:20:00,210.97,211.31,210.96,210.96,6118.0,191.6907,191.9996,191.6816,191.6816,6118.0
2019-01-30 12:25:00,211.0,211.13,210.91,210.95,19549.0,191.7179,191.8361,191.6362,191.6725,19549.0
2019-01-30 12:30:00,210.92,211.09,210.75,210.75,6359.0,191.6453,191.7997,191.4908,191.4908,6359.0
2019-01-30 12:35:00,210.77,210.78,210.44,210.45,6216.0,191.509,191.518,191.2091,191.2182,6216.0
2019-01-30 12:40:00,210.5,210.59,210.32,210.39,5050.0,191.2636,191.3454,191.1001,191.1637,5050.0
2019-01-30 12:45:00,210.4,210.51,210.36,210.46,3410.0,191.1728,191.2727,191.1364,191.2273,3410.0
2019-01-30 12:50:00,210.5,210.55,210.47,210.47,2319.0,191.2636,191.3091,191.2364,191.2364,2319.0
2019-01-30 12:55:00,210.51,210.57,210.43,210.52,5406.0,191.2727,191.3272,191.2,191.2818,5406.0
2019-01-30 13:00:00,210.48,210.66,210.48,210.66,4535.0,191.2455,191.409,191.2455,191.409,4535.0
2019-01-30 13:05:00,210.66,210.72,210.58,210.63,5045.0,191.409,191.4635,191.3363,191.3818,5045.0
2019-01-30 13:10:00,210.64,210.64,210.41,210.44,5718.0,191.3908,191.3908,191.1819,191.2091,5718.0
2019-01-30 13:15:00,210.45,210.46,210.23,210.27,4032.0,191.2182,191.2273,191.0183,191.0547,4032.0
2019-01-30 13:20:00,210.23,210.23,210.05,210.07,7524.0,191.0183,191.0183,190.8548,190.8729,7524.0
2019-01-30 13:25:00,210.12,210.12,209.99,209.99,3890.0,190.9184,190.9184,190.8002,190.8002,3890.0
2019-01-30 13:30:00,210.01,210.04,209.87,209.87,3700.0,190.8184,190.8457,190.6912,190.6912,3700.0
2019-01-30 13:35:00,209.9,210.21,209.9,210.12,10815.0,190.7185,191.0001,190.7185,190.9184,10815.0
2019-01-30 13:40:00,210.08,210.09,210.0,210.0,2810.0,190.882,190.8911,190.8093,190.8093,2810.0
2019-01-30 13:45:00,210.05,210.05,209.75,209.81,4740.0,190.8548,190.8548,190.5822,190.6367,4740.0
2019-01-30 13:50:00,209.8,209.88,209.7,209.82,5600.0,190.6276,190.7003,190.5367,190.6458,5600.0
2019-01-30 13:55:00,209.83,209.86,209.75,209.79,9274.0,190.6549,190.6821,190.5822,190.6185,9274.0
2019-01-30 14:00:00,209.76,211.25,209.68,211.16,29549.0,190.5913,191.9451,190.5186,191.8633,29549.0
2019-01-30 14:05:00,211.28,211.37,211.03,211.21,11126.0,191.9724,192.0541,191.7452,191.9087,11126.0
2019-01-30 14:10:00,211.1,211.89,211.04,211.89,36187.0,191.8088,192.5266,191.7543,192.5266,36187.0
2019-01-30 14:15:00,211.85,212.01,211.71,211.84,17148.0,192.4903,192.6356,192.3631,192.4812,17148.0
2019-01-30 14:20:00,211.79,212.17,211.71,211.92,26429.0,192.4357,192.781,192.3631,192.5539,26429.0
2019-01-30 14:25:00,211.92,211.96,211.37,211.45,9978.0,192.5539,192.5902,192.0541,192.1268,9978.0
2019-01-30 14:30:00,211.39,211.43,211.11,211.41,8333.0,192.0723,192.1086,191.8179,192.0905,8333.0
2019-01-30 14:35:00,211.41,211.56,211.16,211.39,16213.0,192.0905,192.2268,191.8633,192.0723,16213.0
2019-01-30 14:40:00,211.34,211.4,210.91,211.2,8273.0,192.0269,192.0814,191.6362,191.8997,8273.0
2019-01-30 14:45:00,211.17,211.6,211.14,211.55,9672.0,191.8724,192.2631,191.8451,192.2177,9672.0
2019-01-30 14:50:00,211.52,211.89,211.29,211.87,12028.0,192.1904,192.5266,191.9814,192.5084,12028.0
2019-01-30 14:55:00,211.84,212.14,211.66,212.1,16215.0,192.4812,192.7538,192.3176,192.7174,16215.0
2019-01-30 15:00:00,212.06,212.06,211.58,211.59,12568.0,192.6811,192.6811,192.2449,192.254,12568.0
2019-01-30 15:05:00,211.56,211.64,211.41,211.41,20228.0,192.2268,192.2995,192.0905,192.0905,20228.0
2019-01-30 15:10:00,211.39,211.57,211.2,211.48,13957.0,192.0723,192.2359,191.8997,192.1541,13957.0
2019-01-30 15:15:00,211.5,211.53,211.22,211.31,7262.0,192.1722,192.1995,191.9178,191.9996,7262.0
2019-01-30 15:20:00,211.33,211.45,211.02,211.08,8867.0,192.0178,192.1268,191.7361,191.7906,8867.0
2019-01-30 15:25:00,211.06,211.28,211.0,211.12,11288.0,191.7725,191.9724,191.7179,191.827,11288.0
2019-01-30 15:30:00,211.11,211.24,210.91,210.95,17641.0,191.8179,191.936,191.6362,191.6725,17641.0
2019-01-30 15:35:00,210.97,211.22,210.97,211.12,12242.0,191.6907,191.9178,191.6907,191.827,12242.0
2019-01-30 15:40:00,211.12,211.17,210.91,211.13,20091.0,191.827,191.8724,191.6362,191.8361,20091.0
2019-01-30 15:45:00,211.13,211.37,211.09,211.31,23755.0,191.8361,192.0541,191.7997,191.9996,23755.0
2019-01-30 15:50:00,211.31,211.42,211.23,211.25,41738.0,191.9996,192.0996,191.9269,191.9451,41738.0
2019-01-30 15:55:00,211.27,211.62,211.21,211.31,61502.0,191.9633,192.2813,191.9087,191.9996,61502.0
2019-01-31 09:30:00,211.14,211.41,210.8,211.11,33016.0,191.8451,192.0905,191.5362,191.8179,33016.0
2019-01-31 09:35:00,211.05,211.12,210.73,210.9,22248.0,191.7634,191.827,191.4726,191.6271,22248.0
2019-01-31 09:40:00,210.84,211.06,210.64,210.87,9824.0,191.5726,191.7725,191.3908,191.5998,9824.0
2019-01-31 09:45:00,210.75,210.99,210.54,210.82,12302.0,191.4908,191.7089,191.3,191.5544,12302.0
2019-01-31 09:50:00,210.81,211.16,210.78,210.95,13970.0,191.5453,191.8633,191.518,191.6725,13970.0
2019-01-31 09:55:00,210.92,210.99,210.55,210.63,15521.0,191.6453,191.7089,191.3091,191.3818,15521.0
2019-01-31 10:00:00,210.68,210.93,210.54,210.85,14096.0,191.4272,191.6543,191.3,191.5816,14096.0
2019-01-31 10:05:00,210.88,211.18,210.82,210.86,29083.0,191.6089,191.8815,191.5544,191.5907,29083.0
2019-01-31 10:10:00,210.82,210.98,210.76,210.89,15101.0,191.5544,191.6998,191.4999,191.618,15101.0
2019-01-31 10:15:00,210.92,210.94,210.73,210.94,17825.0,191.6453,191.6634,191.4726,191.6634,17825.0
2019-01-31 10:20:00,210.95,210.97,210.68,210.9,16165.0,191.6725,191.6907,191.4272,191.6271,16165.0
2019-01-31 10:25:00,210.87,211.08,210.87,210.92,8849.0,191.5998,191.7906,191.5998,191.6453,8849.0
2019-01-31 10:30:00,210.94,211.12,210.92,210.92,10628.0,191.6634,191.827,191.6453,191.6453,10628.0
2019-01-31 10:35:00,210.93,211.11,210.67,211.11,32335.0,191.6543,191.8179,191.4181,191.8179,32335.0
2019-01-31 10:40:00,211.12,211.14,210.88,210.95,21435.0,191.827,191.8451,191.6089,191.6725,21435.0
2019-01-31 10:45:00,211.01,211.01,210.48,210.48,24246.0,191.727,191.727,191.2455,191.2455,24246.0
2019-01-31 10:50:00,210.48,210.57,210.31,210.46,28894.0,191.2455,191.3272,191.091,191.2273,28894.0
2019-01-31 10:55:00,210.44,210.58,210.04,210.32,20322.0,191.2091,191.3363,190.8457,191.1001,20322.0
2019-01-31 11:00:00,210.34,210.5,210.21,210.46,14216.0,191.1183,191.2636,191.0001,191.2273,14216.0
2019-01-31 11:05:00,210.41,210.43,210.19,210.33,17851.0,191.1819,191.2,190.982,191.1092,17851.0
2019-01-31 11:10:00,210.36,210.78,210.36,210.67,14100.0,191.1364,191.518,191.1364,191.4181,14100.0
2019-01-31 11:15:00,210.64,210.75,210.54,210.59,7526.0,191.3908,191.4908,191.3,191.3454,7526.0
2019-01-31 11:20:00,210.61,210.91,210.59,210.84,13672.0,191.3636,191.6362,191.3454,191.5726,13672.0
2019-01-31 11:25:00,210.86,210.94,210.84,210.87,5834.0,191.5907,191.6634,191.5726,191.5998,5834.0
2019-01-31 11:30:00,210.87,211.03,210.73,211.0,14514.0,191.5998,191.7452,191.4726,191.7179,14514.0
2019-01-31 11:35:00,210.97,211.09,210.78,210.96,34577.0,191.6907,191.7997,191.518,191.6816,34577.0
2019-01-31 11:40:00,210.95,211.1,210.86,211.01,15261.0,191.6725,191.8088,191.5907,191.727,15261.0
2019-01-31 11:45:00,211.0,211.38,210.98,211.34,45362.0,191.7179,192.0632,191.6998,192.0269,45362.0
2019-01-31 11:50:00,211.32,211.55,211.19,211.55,22105.0,192.0087,192.2177,191.8906,192.2177,22105.0
2019-01-31 11:55:00,211.6,211.92,211.56,211.84,12291.0,192.2631,192.5539,192.2268,192.4812,12291.0
2019-01-31 12:00:00,211.85,212.01,211.84,211.89,25302.0,192.4903,192.6356,192.4812,192.5266,25302.0
2019-01-31 12:05:00,211.88,212.03,211.7,211.8,46779.0,192.5175,192.6538,192.354,192.4448,46779.0
2019-01-31 12:10:00,211.78,211.99,211.57,211.77,59919.0,192.4267,192.6175,192.2359,192.4176,59919.0
2019-01-31 12:15:00,211.79,211.91,211.53,211.6,68937.0,192.4357,192.5448,192.1995,192.2631,68937.0
2019-01-31 12:20:00,211.61,211.76,211.54,211.59,18432.0,192.2722,192.4085,192.2086,192.254,18432.0
2019-01-31 12:25:00,211.57,211.65,211.35,211.36,23257.0,192.2359,192.3085,192.036,192.045,23257.0
2019-01-31 12:30:00,211.35,211.37,211.1,211.26,27422.0,192.036,192.0541,191.8088,191.9542,27422.0
2019-01-31 12:35:00,211.3,211.31,211.02,211.07,28851.0,191.9905,191.9996,191.7361,191.7815,28851.0
2019-01-31 12:40:00,211.09,211.19,210.63,210.68,35631.0,191.7997,191.8906,191.3818,191.4272,35631.0
2019-01-31 12:45:00,210.67,210.83,210.54,210.54,30573.0,191.4181,191.5635,191.3,191.3,30573.0
2019-01-31 12:50:00,210.56,210.75,210.5,210.62,35201.0,191.3181,191.4908,191.2636,191.3727,35201.0
2019-01-31 12:55:00,210.56,210.7,210.53,210.64,23900.0,191.3181,191.4454,191.2909,191.3908,23900.0
2019-01-31 13:00:00,210.63,210.74,210.55,210.67,17136.0,191.3818,191.4817,191.3091,191.4181,17136.0
2019-01-31 13:05:00,210.7,210.77,210.57,210.63,28728.0,191.4454,191.509,191.3272,191.3818,28728.0
2019-01-31 13:10:00,210.64,210.64,210.5,210.54,18580.0,191.3908,191.3908,191.2636,191.3,18580.0
2019-01-31 13:15:00,210.59,210.69,210.56,210.64,11491.0,191.3454,191.4363,191.3181,191.3908,11491.0
2019-01-31 13:20:00,210.64,210.78,210.63,210.64,18852.0,191.3908,191.518,191.3818,191.3908,18852.0
2019-01-31 13:25:00,210.62,211.09,210.58,210.89,28701.0,191.3727,191.7997,191.3363,191.618,28701.0
2019-01-31 13:30:00,210.9,210.91,210.66,210.69,10452.0,191.6271,191.6362,191.409,191.4363,10452.0
2019-01-31 13:35:00,210.7,210.79,210.66,210.75,4972.0,191.4454,191.5271,191.409,191.4908,4972.0
2019-01-31 13:40:00,210.72,210.87,210.6,210.79,14863.0,191.4635,191.5998,191.3545,191.5271,14863.0
2019-01-31 13:45:00,210.77,210.77,210.6,210.73,10950.0,191.509,191.509,191.3545,191.4726,10950.0
2019-01-31 13:50:00,210.72,210.86,210.7,210.84,12602.0,191.4635,191.5907,191.4454,191.5726,12602.0
2019-01-31 13:55:00,210.84,210.97,210.83,210.97,8218.0,191.5726,191.6907,191.5635,191.6907,8218.0
2019-01-31 14:00:00,210.97,211.07,210.91,210.98,13849.0,191.6907,191.7815,191.6362,191.6998,13849.0
2019-01-31 14:05:00,210.94,210.99,210.85,210.92,16899.0,191.6634,191.7089,191.5816,191.6453,16899.0
2019-01-31 14:10:00,210.87,210.91,210.6,210.6,10099.0,191.5998,191.6362,191.3545,191.3545,10099.0
2019-01-31 14:15:00,210.57,210.6,210.44,210.49,13408.0,191.3272,191.3545,191.2091,191.2545,13408.0
2019-01-31 14:20:00,210.49,210.67,210.47,210.58,12768.0,191.2545,191.4181,191.2364,191.3363,12768.0
2019-01-31 14:25:00,210.56,210.56,210.46,210.51,10725.0,191.3181,191.3181,191.2273,191.2727,10725.0
2019-01-31 14:30:00,210.51,210.66,210.46,210.48,19663.0,191.2727,191.409,191.2273,191.2455,19663.0
2019-01-31 14:35:00,210.48,210.54,210.4,210.46,12448.0,191.2455,191.3,191.1728,191.2273,12448.0
2019-01-31 14:40:00,210.48,210.64,210.47,210.64,15587.0,191.2455,191.3908,191.2364,191.3908,15587.0
2019-01-31 14:45:00,210.62,210.81,210.58,210.66,18353.0,191.3727,191.5453,191.3363,191.409,18353.0
2019-01-31 14:50:00,210.66,210.69,210.56,210.56,32136.0,191.409,191.4363,191.3181,191.3181,32136.0
2019-01-31 14:55:00,210.52,210.61,210.43,210.49,24596.0,191.2818,191.3636,191.2,191.2545,24596.0
2019-01-31 15:00:00,210.45,210.5,210.27,210.27,25782.0,191.2182,191.2636,191.0547,191.0547,25782.0
2019-01-31 15:05:00,210.29,210.35,210.13,210.19,36483.0,191.0728,191.1273,190.9274,190.982,36483.0
2019-01-31 15:10:00,210.15,210.16,209.72,209.77,60462.0,190.9456,190.9547,190.5549,190.6003,60462.0
2019-01-31 15:15:00,209.75,210.11,209.75,209.87,90066.0,190.5822,190.9093,190.5822,190.6912,90066.0
2019-01-31 15:20:00,209.89,210.53,209.84,210.53,55034.0,190.7094,191.2909,190.6639,191.2909,55034.0
2019-01-31 15:25:00,210.55,210.7,210.53,210.7,29364.0,191.3091,191.4454,191.2909,191.4454,29364.0
2019-01-31 15:30:00,210.71,210.94,210.65,210.93,38570.0,191.4544,191.6634,191.3999,191.6543,38570.0
2019-01-31 15:35:00,210.95,211.37,210.95,211.36,35457.0,191.6725,192.0541,191.6725,192.045,35457.0
2019-01-31 15:40:00,211.34,211.39,211.2,211.33,36952.0,192.0269,192.0723,191.8997,192.0178,36952.0
2019-01-31 15:45:00,211.33,211.61,211.3,211.59,33747.0,192.0178,192.2722,191.9905,192.254,33747.0
2019-01-31 15:50:00,211.59,212.33,211.58,212.25,76859.0,192.254,192.9264,192.2449,192.8537,76859.0
2019-01-31 15:55:00,212.28,214.88,212.2,214.63,554648.0,192.881,195.2434,192.8083,195.0162,554648.0
2019-02-01 09:30:00,213.99,215.0,213.08,213.24,101000.0,194.4347,195.3524,193.6079,193.7532,101000.0
2019-02-01 09:35:00,213.42,213.43,212.55,213.18,75799.0,193.9168,193.9259,193.1263,193.6987,75799.0
2019-02-01 09:40:00,213.2,213.23,212.38,212.4,58524.0,193.7169,193.7442,192.9718,192.99,58524.0
2019-02-01 09:45:00,212.4,212.74,212.22,212.4,47394.0,192.99,193.2989,192.8265,192.99,47394.0
2019-02-01 09:50:00,212.4,212.42,211.56,211.63,41521.0,192.99,193.0082,192.2268,192.2904,41521.0
2019-02-01 09:55:00,211.62,211.71,211.05,211.07,49724.0,192.2813,192.3631,191.7634,191.7815,49724.0
2019-02-01 10:00:00,211.12,211.64,210.9,211.6,44127.0,191.827,192.2995,191.6271,192.2631,44127.0
2019-02-01 10:05:00,211.56,211.6,210.97,211.22,21850.0,192.2268,192.2631,191.6907,191.9178,21850.0
2019-02-01 10:10:00,211.19,211.53,211.01,211.45,36153.0,191.8906,192.1995,191.727,192.1268,36153.0
2019-02-01 10:15:00,211.45,211.61,211.2,211.35,31013.0,192.1268,192.2722,191.8997,192.036,31013.0
2019-02-01 10:20:00,211.37,211.46,211.17,211.23,47908.0,192.0541,192.1359,191.8724,191.9269,47908.0
2019-02-01 10:25:00,211.21,211.5,211.07,211.1,42941.0,191.9087,192.1722,191.7815,191.8088,42941.0
2019-02-01 10:30:00,211.07,211.19,210.5,210.77,46867.0,191.7815,191.8906,191.2636,191.509,46867.0
2019-02-01 10:35:00,210.79,211.05,210.72,210.85,30357.0,191.5271,191.7634,191.4635,191.5816,30357.0
2019-02-01 10:40:00,210.92,211.32,210.84,211.23,47400.0,191.6453,192.0087,191.5726,191.9269,47400.0
2019-02-01 10:45:00,211.23,211.28,210.8,210.8,49531.0,191.9269,191.9724,191.5362,191.5362,49531.0
2019-02-01 10:50:00,210.78,210.9,210.43,210.68,48464.0,191.518,191.6271,191.2,191.4272,48464.0
2019-02-01 10:55:00,210.65,210.74,210.06,210.08,42320.0,191.3999,191.4817,190.8638,190.882,42320.0
2019-02-01 11:00:00,210.05,210.41,209.83,210.35,54511.0,190.8548,191.1819,190.6549,191.1273,54511.0
2019-02-01 11:05:00,210.33,210.72,210.23,210.56,25759.0,191.1092,191.4635,191.0183,191.3181,25759.0
2019-02-01 11:10:00,210.64,210.64,210.14,210.22,21642.0,191.3908,191.3908,190.9365,191.0092,21642.0
2019-02-01 11:15:00,210.27,210.49,210.1,210.18,16184.0,191.0547,191.2545,190.9002,190.9729,16184.0
2019-02-01 11:20:00,210.18,210.62,210.07,210.62,28265.0,190.9729,191.3727,190.8729,191.3727,28265.0
2019-02-01 11:25:00,210.57,210.6,210.29,210.3,19565.0,191.3272,191.3545,191.0728,191.0819,19565.0
2019-02-01 11:30:00,210.3,210.35,210.08,210.11,26503.0,191.0819,191.1273,190.882,190.9093,26503.0
2019-02-01 11:35:00,210.16,210.36,210.03,210.34,21694.0,190.9547,191.1364,190.8366,191.1183,21694.0
2019-02-01 11:40:00,210.36,211.13,210.36,211.06,31332.0,191.1364,191.8361,191.1364,191.7725,31332.0
2019-02-01 11:45:00,211.06,211.24,210.85,211.22,18852.0,191.7725,191.936,191.5816,191.9178,18852.0
2019-02-01 11:50:00,211.22,211.42,211.14,211.31,29649.0,191.9178,192.0996,191.8451,191.9996,29649.0
2019-02-01 11:55:00,211.32,211.87,211.2,211.81,23377.0,192.0087,192.5084,191.8997,192.4539,23377.0
2019-02-01 12:00:00,211.81,211.89,211.52,211.61,21754.0,192.4539,192.5266,192.1904,192.2722,21754.0
2019-02-01 12:05:00,211.57,211.75,211.45,211.5,17000.0,192.2359,192.3994,192.1268,192.1722,17000.0
2019-02-01 12:10:00,211.49,211.55,211.37,211.43,18431.0,192.1632,192.2177,192.0541,192.1086,18431.0
2019-02-01 12:15:00,211.39,211.39,211.14,211.15,14347.0,192.0723,192.0723,191.8451,191.8542,14347.0
2019-02-01 12:20:00,211.2,211.23,210.7,210.7,37450.0,191.8997,191.9269,191.4454,191.4454,37450.0
2019-02-01 12:25:00,210.69,210.7,210.18,210.2,17216.0,191.4363,191.4454,190.9729,190.991,17216.0
2019-02-01 12:30:00,210.17,210.38,210.16,210.24,18781.0,190.9638,191.1546,190.9547,191.0274,18781.0
2019-02-01 12:35:00,210.28,210.44,210.06,210.06,25761.0,191.0637,191.2091,190.8638,190.8638,25761.0
2019-02-01 12:40:00,210.05,210.38,210.03,210.38,23390.0,190.8548,191.1546,190.8366,191.1546,23390.0
2019-02-01 12:45:00,210.36,210.4,210.18,210.3,17030.0,191.1364,191.1728,190.9729,191.0819,17030.0
2019-02-01 12:50:00,210.28,210.31,210.14,210.27,14106.0,191.0637,191.091,190.9365,191.0547,14106.0
2019-02-01 12:55:00,210.23,210.34,210.17,210.2,14040.0,191.0183,191.1183,190.9638,190.991,14040.0
2019-02-01 13:00:00,210.25,210.45,210.2,210.2,12545.0,191.0365,191.2182,190.991,190.991,12545.0
2019-02-01 13:05:00,210.23,210.54,210.18,210.5,12747.0,191.0183,191.3,190.9729,191.2636,12747.0
2019-02-01 13:10:00,210.51,210.54,210.22,210.23,11934.0,191.2727,191.3,191.0092,191.0183,11934.0
2019-02-01 13:15:00,210.17,210.24,210.05,210.11,18814.0,190.9638,191.0274,190.8548,190.9093,18814.0
2019-02-01 13:20:00,210.09,210.12,209.92,209.95,46739.0,190.8911,190.9184,190.7366,190.7639,46739.0
2019-02-01 13:25:00,209.98,210.19,209.94,210.07,14992.0,190.7912,190.982,190.7548,190.8729,14992.0
2019-02-01 13:30:00,210.1,210.33,210.02,210.21,14399.0,190.9002,191.1092,190.8275,191.0001,14399.0
2019-02-01 13:35:00,210.2,210.24,210.11,210.13,16232.0,190.991,191.0274,190.9093,190.9274,16232.0
2019-02-01 13:40:00,210.1,210.14,209.88,209.89,24215.0,190.9002,190.9365,190.7003,190.7094,24215.0
2019-02-01 13:45:00,209.88,209.92,209.76,209.83,20503.0,190.7003,190.7366,190.5913,190.6549,20503.0
2019-02-01 13:50:00,209.83,210.17,209.83,210.12,23001.0,190.6549,190.9638,190.6549,190.9184,23001.0
2019-02-01 13:55:00,210.1,210.45,210.06,210.38,20923.0,190.9002,191.2182,190.8638,191.1546,20923.0
2019-02-01 14:00:00,210.34,210.34,209.9,209.91,23197.0,191.1183,191.1183,190.7185,190.7275,23197.0
2019-02-01 14:05:00,209.91,210.27,209.88,210.27,18741.0,190.7275,191.0547,190.7003,191.0547,18741.0
2019-02-01 14:10:00,210.31,210.31,209.98,209.98,21569.0,191.091,191.091,190.7912,190.7912,21569.0
2019-02-01 14:15:00,209.94,209.99,209.76,209.81,28855.0,190.7548,190.8002,190.5913,190.6367,28855.0
2019-02-01 14:20:00,209.75,210.03,209.72,209.82,16384.0,190.5822,190.8366,190.5549,190.6458,16384.0
2019-02-01 14:25:00,209.85,209.88,209.7,209.81,22873.0,190.673,190.7003,190.5367,190.6367,22873.0
2019-02-01 14:30:00,209.84,210.03,209.8,209.95,23925.0,190.6639,190.8366,190.6276,190.7639,23925.0
2019-02-01 14:35:00,209.93,210.01,209.77,209.93,20259.0,190.7457,190.8184,190.6003,190.7457,20259.0
2019-02-01 14:40:00,209.93,210.03,209.81,209.96,14049.0,190.7457,190.8366,190.6367,190.773,14049.0
2019-02-01 14:45:00,209.95,209.98,209.76,209.82,21469.0,190.7639,190.7912,190.5913,190.6458,21469.0
2019-02-01 14:50:00,209.84,209.96,209.66,209.67,38313.0,190.6639,190.773,190.5004,190.5095,38313.0
2019-02-01 14:55:00,209.68,209.75,209.61,209.63,22928.0,190.5186,190.5822,190.455,190.4731,22928.0
2019-02-01 15:00:00,209.62,209.78,209.47,209.68,38357.0,190.464,190.6094,190.3278,190.5186,38357.0
2019-02-01 15:05:00,209.71,209.72,209.44,209.47,24692.0,190.5458,190.5549,190.3005,190.3278,24692.0
2019-02-01 15:10:00,209.42,209.54,209.38,209.48,29180.0,190.2823,190.3914,190.246,190.3368,29180.0
2019-02-01 15:15:00,209.46,209.68,209.41,209.52,25736.0,190.3187,190.5186,190.2732,190.3732,25736.0
2019-02-01 15:20:00,209.53,209.62,209.46,209.55,28012.0,190.3823,190.464,190.3187,190.4004,28012.0
2019-02-01 15:25:00,209.53,209.6,209.36,209.5,22583.0,190.3823,190.4459,190.2278,190.355,22583.0
2019-02-01 15:30:00,209.49,209.87,209.46,209.78,37101.0,190.3459,190.6912,190.3187,190.6094,37101.0
2019-02-01 15:35:00,209.8,209.88,209.7,209.85,25046.0,190.6276,190.7003,190.5367,190.673,25046.0
2019-02-01 15:40:00,209.87,209.94,209.75,209.94,33849.0,190.6912,190.7548,190.5822,190.7548,33849.0
2019-02-01 15:45:00,209.94,210.01,209.87,209.94,49551.0,190.7548,190.8184,190.6912,190.7548,49551.0
2019-02-01 15:50:00,209.95,210.01,209.85,209.9,50015.0,190.7639,190.8184,190.673,190.7185,50015.0
2019-02-01 15:55:00,209.9,210.31,209.84,210.23,149273.0,190.7185,191.091,190.6639,191.0183,149273.0
2019-02-04 09:30:00,210.7,210.75,209.6,210.05,27935.0,191.4454,191.4908,190.4459,190.8548,27935.0
2019-02-04 09:35:00,209.88,209.98,209.52,209.84,19700.0,190.7003,190.7912,190.3732,190.6639,19700.0
2019-02-04 09:40:00,209.62,209.96,209.58,209.68,8322.0,190.464,190.773,190.4277,190.5186,8322.0
2019-02-04 09:45:00,209.75,210.08,209.62,209.93,13457.0,190.5822,190.882,190.464,190.7457,13457.0
2019-02-04 09:50:00,209.92,209.92,209.34,209.34,14787.0,190.7366,190.7366,190.2096,190.2096,14787.0
2019-02-04 09:55:00,209.33,209.43,208.9,209.08,25723.0,190.2006,190.2914,189.8098,189.9734,25723.0
2019-02-04 10:00:00,209.04,209.07,208.03,208.03,56870.0,189.9371,189.9643,189.0194,189.0194,56870.0
2019-02-04 10:05:00,208.05,208.55,207.9,208.15,26576.0,189.0375,189.4918,188.9012,189.1284,26576.0
2019-02-04 10:10:00,208.17,208.68,208.08,208.59,19791.0,189.1466,189.61,189.0648,189.5282,19791.0
2019-02-04 10:15:00,208.63,208.97,208.56,208.76,26188.0,189.5645,189.8734,189.5009,189.6826,26188.0
2019-02-04 10:20:00,208.84,208.91,208.5,208.52,14851.0,189.7553,189.8189,189.4464,189.4646,14851.0
2019-02-04 10:25:00,208.5,208.5,208.26,208.42,9417.0,189.4464,189.4464,189.2283,189.3737,9417.0
2019-02-04 10:30:00,208.45,209.09,208.43,208.93,25278.0,189.401,189.9825,189.3828,189.8371,25278.0
2019-02-04 10:35:00,208.98,209.26,208.97,209.11,27713.0,189.8825,190.1369,189.8734,190.0007,27713.0
2019-02-04 10:40:00,209.14,209.2,208.8,209.02,11652.0,190.0279,190.0824,189.719,189.9189,11652.0
2019-02-04 10:45:00,209.04,209.75,209.04,209.75,14507.0,189.9371,190.5822,189.9371,190.5822,14507.0
2019-02-04 10:50:00,209.74,209.75,209.32,209.37,12941.0,190.5731,190.5822,190.1915,190.2369,12941.0
2019-02-04 10:55:00,209.46,209.58,209.28,209.44,6879.0,190.3187,190.4277,190.1551,190.3005,6879.0
2019-02-04 11:00:00,209.47,209.73,209.35,209.6,9882.0,190.3278,190.564,190.2187,190.4459,9882.0
2019-02-04 11:05:00,209.65,209.78,209.2,209.2,28626.0,190.4913,190.6094,190.0824,190.0824,28626.0
2019-02-04 11:10:00,209.19,209.44,209.18,209.42,7511.0,190.0733,190.3005,190.0643,190.2823,7511.0
2019-02-04 11:15:00,209.41,209.75,209.36,209.71,6010.0,190.2732,190.5822,190.2278,190.5458,6010.0
2019-02-04 11:20:00,209.78,209.86,209.55,209.55,8368.0,190.6094,190.6821,190.4004,190.4004,8368.0
2019-02-04 11:25:00,209.51,210.12,209.48,210.1,9573.0,190.3641,190.9184,190.3368,190.9002,9573.0
2019-02-04 11:30:00,210.11,210.37,210.07,210.37,9424.0,190.9093,191.1455,190.8729,191.1455,9424.0
2019-02-04 11:35:00,210.35,210.4,210.16,210.25,12026.0,191.1273,191.1728,190.9547,191.0365,12026.0
2019-02-04 11:40:00,210.26,210.42,210.19,210.42,15077.0,191.0456,191.1909,190.982,191.1909,15077.0
2019-02-04 11:45:00,210.4,210.53,210.24,210.43,9939.0,191.1728,191.2909,191.0274,191.2,9939.0
2019-02-04 11:50:00,210.47,210.51,210.32,210.44,11470.0,191.2364,191.2727,191.1001,191.2091,11470.0
2019-02-04 11:55:00,210.51,210.53,210.37,210.53,5104.0,191.2727,191.2909,191.1455,191.2909,5104.0
2019-02-04 12:00:00,210.54,210.59,210.26,210.3,6214.0,191.3,191.3454,191.0456,191.0819,6214.0
2019-02-04 12:05:00,210.33,210.34,210.22,210.28,7830.0,191.1092,191.1183,191.0092,191.0637,7830.0
2019-02-04 12:10:00,210.28,210.39,210.22,210.27,6542.0,191.0637,191.1637,191.0092,191.0547,6542.0
2019-02-04 12:15:00,210.25,210.28,210.09,210.21,9351.0,191.0365,191.0637,190.8911,191.0001,9351.0
2019-02-04 12:20:00,210.2,210.23,210.1,210.12,4573.0,190.991,191.0183,190.9002,190.9184,4573.0
2019-02-04 12:25:00,210.12,210.18,210.05,210.08,6048.0,190.9184,190.9729,190.8548,190.882,6048.0
2019-02-04 12:30:00,210.06,210.21,210.05,210.18,8078.0,190.8638,191.0001,190.8548,190.9729,8078.0
2019-02-04 12:35:00,210.14,210.32,210.14,210.29,7550.0,190.9365,191.1001,190.9365,191.0728,7550.0
2019-02-04 12:40:00,210.28,210.37,210.27,210.35,4414.0,191.0637,191.1455,191.0547,191.1273,4414.0
2019-02-04 12:45:00,210.33,210.4,210.2,210.4,10043.0,191.1092,191.1728,190.991,191.1728,10043.0
2019-02-04 12:50:00,210.42,210.67,210.42,210.62,12241.0,191.1909,191.4181,191.1909,191.3727,12241.0
2019-02-04 12:55:00,210.65,210.7,210.55,210.64,6390.0,191.3999,191.4454,191.3091,191.3908,6390.0
2019-02-04 13:00:00,210.66,210.73,210.57,210.64,12346.0,191.409,191.4726,191.3272,191.3908,12346.0
2019-02-04 13:05:00,210.68,210.74,210.62,210.66,4864.0,191.4272,191.4817,191.3727,191.409,4864.0
2019-02-04 13:10:00,210.63,210.72,210.54,210.58,10266.0,191.3818,191.4635,191.3,191.3363,10266.0
2019-02-04 13:15:00,210.59,210.66,210.53,210.65,3916.0,191.3454,191.409,191.2909,191.3999,3916.0
2019-02-04 13:20:00,210.67,210.71,210.54,210.59,7474.0,191.4181,191.4544,191.3,191.3454,7474.0
2019-02-04 13:25:00,210.57,210.57,210.35,210.4,5311.0,191.3272,191.3272,191.1273,191.1728,5311.0
2019-02-04 13:30:00,210.38,210.4,210.32,210.33,4823.0,191.1546,191.1728,191.1001,191.1092,4823.0
2019-02-04 13:35:00,210.38,210.41,210.26,210.35,7144.0,191.1546,191.1819,191.0456,191.1273,7144.0
2019-02-04 13:40:00,210.36,210.38,210.27,210.31,9359.0,191.1364,191.1546,191.0547,191.091,9359.0
2019-02-04 13:45:00,210.34,210.71,210.34,210.64,9028.0,191.1183,191.4544,191.1183,191.3908,9028.0
2019-02-04 13:50:00,210.63,210.63,210.47,210.52,6407.0,191.3818,191.3818,191.2364,191.2818,6407.0
2019-02-04 13:55:00,210.54,210.84,210.54,210.79,12470.0,191.3,191.5726,191.3,191.5271,12470.0
2019-02-04 14:00:00,210.79,210.82,210.67,210.76,9407.0,191.5271,191.5544,191.4181,191.4999,9407.0
2019-02-04 14:05:00,210.77,210.89,210.71,210.87,6562.0,191.509,191.618,191.4544,191.5998,6562.0
2019-02-04 14:10:00,210.89,210.97,210.83,210.83,8534.0,191.618,191.6907,191.5635,191.5635,8534.0
2019-02-04 14:15:00,210.84,210.94,210.78,210.86,11766.0,191.5726,191.6634,191.518,191.5907,11766.0
2019-02-04 14:20:00,210.87,210.91,210.73,210.8,7675.0,191.5998,191.6362,191.4726,191.5362,7675.0
2019-02-04 14:25:00,210.83,210.85,210.66,210.71,12514.0,191.5635,191.5816,191.409,191.4544,12514.0
2019-02-04 14:30:00,210.69,210.76,210.59,210.64,5472.0,191.4363,191.4999,191.3454,191.3908,5472.0
2019-02-04 14:35:00,210.65,210.7,210.56,210.56,7675.0,191.3999,191.4454,191.3181,191.3181,7675.0
2019-02-04 14:40:00,210.58,210.66,210.56,210.58,4785.0,191.3363,191.409,191.3181,191.3363,4785.0
2019-02-04 14:45:00,210.59,210.59,210.31,210.38,8599.0,191.3454,191.3454,191.091,191.1546,8599.0
2019-02-04 14:50:00,210.43,210.63,210.4,210.63,20208.0,191.2,191.3818,191.1728,191.3818,20208.0
2019-02-04 14:55:00,210.65,210.7,210.61,210.66,7237.0,191.3999,191.4454,191.3636,191.409,7237.0
2019-02-04 15:00:00,210.62,210.64,210.54,210.59,4678.0,191.3727,191.3908,191.3,191.3454,4678.0
2019-02-04 15:05:00,210.57,210.81,210.52,210.8,9381.0,191.3272,191.5453,191.2818,191.5362,9381.0
2019-02-04 15:10:00,210.79,210.85,210.71,210.8,9761.0,191.5271,191.5816,191.4544,191.5362,9761.0
2019-02-04 15:15:00,210.79,210.91,210.78,210.83,7155.0,191.5271,191.6362,191.518,191.5635,7155.0
2019-02-04 15:20:00,210.8,210.88,210.78,210.88,8794.0,191.5362,191.6089,191.518,191.6089,8794.0
2019-02-04 15:25:00,210.87,210.92,210.71,210.81,27330.0,191.5998,191.6453,191.4544,191.5453,27330.0
2019-02-04 15:30:00,210.81,210.81,210.55,210.67,13262.0,191.5453,191.5453,191.3091,191.4181,13262.0
2019-02-04 15:35:00,210.66,210.86,210.58,210.83,21535.0,191.409,191.5907,191.3363,191.5635,21535.0
2019-02-04 15:40:00,210.82,210.95,210.81,210.87,21366.0,191.5544,191.6725,191.5453,191.5998,21366.0
2019-02-04 15:45:00,210.88,210.95,210.7,210.77,13528.0,191.6089,191.6725,191.4454,191.509,13528.0
2019-02-04 15:50:00,210.77,210.81,210.67,210.71,25219.0,191.509,191.5453,191.4181,191.4544,25219.0
2019-02-04 15:55:00,210.71,211.19,210.71,211.18,78840.0,191.4544,191.8906,191.4544,191.8815,78840.0
2019-02-05 09:30:00,211.49,211.5,209.64,210.08,83089.0,192.1632,192.1722,190.4822,190.882,83089.0
2019-02-05 09:35:00,210.09,211.29,210.0,210.93,50062.0,190.8911,191.9814,190.8093,191.6543,50062.0
2019-02-05 09:40:00,210.87,211.02,210.74,210.93,32272.0,191.5998,191.7361,191.4817,191.6543,32272.0
2019-02-05 09:45:00,210.94,211.02,210.67,210.78,32306.0,191.6634,191.7361,191.4181,191.518,32306.0
2019-02-05 09:50:00,210.86,211.66,210.75,211.56,68005.0,191.5907,192.3176,191.4908,192.2268,68005.0
2019-02-05 09:55:00,211.62,211.62,211.18,211.37,16412.0,192.2813,192.2813,191.8815,192.0541,16412.0
2019-02-05 10:00:00,211.3,211.8,211.29,211.38,24487.0,191.9905,192.4448,191.9814,192.0632,24487.0
2019-02-05 10:05:00,211.3,211.69,211.26,211.58,8209.0,191.9905,192.3449,191.9542,192.2449,8209.0
2019-02-05 10:10:00,211.39,211.47,211.06,211.14,16494.0,192.0723,192.145,191.7725,191.8451,16494.0
2019-02-05 10:15:00,211.16,211.64,211.16,211.54,18924.0,191.8633,192.2995,191.8633,192.2086,18924.0
2019-02-05 10:20:00,211.61,211.94,211.52,211.57,69894.0,192.2722,192.572,192.1904,192.2359,69894.0
2019-02-05 10:25:00,211.59,211.82,211.59,211.69,22144.0,192.254,192.463,192.254,192.3449,22144.0
2019-02-05 10:30:00,211.7,211.98,211.58,211.82,42360.0,192.354,192.6084,192.2449,192.463,42360.0
2019-02-05 10:35:00,211.89,212.05,211.75,211.75,18043.0,192.5266,192.672,192.3994,192.3994,18043.0
2019-02-05 10:40:00,211.8,211.96,211.7,211.9,11522.0,192.4448,192.5902,192.354,192.5357,11522.0
2019-02-05 10:45:00,211.95,212.05,211.8,211.91,29628.0,192.5811,192.672,192.4448,192.5448,29628.0
2019-02-05 10:50:00,211.96,212.33,211.96,212.33,13135.0,192.5902,192.9264,192.5902,192.9264,13135.0
2019-02-05 10:55:00,212.29,212.52,212.28,212.49,24470.0,192.8901,193.099,192.881,193.0718,24470.0
2019-02-05 11:00:00,212.48,212.49,212.29,212.35,13493.0,193.0627,193.0718,192.8901,192.9446,13493.0
2019-02-05 11:05:00,212.41,212.44,212.02,212.04,33360.0,192.9991,193.0263,192.6447,192.6629,33360.0
2019-02-05 11:10:00,212.03,212.05,211.88,211.96,26622.0,192.6538,192.672,192.5175,192.5902,26622.0
2019-02-05 11:15:00,211.94,212.13,211.78,212.03,14202.0,192.572,192.7447,192.4267,192.6538,14202.0
2019-02-05 11:20:00,212.03,212.05,211.77,211.87,18965.0,192.6538,192.672,192.4176,192.5084,18965.0
2019-02-05 11:25:00,211.89,211.89,211.43,211.52,11177.0,192.5266,192.5266,192.1086,192.1904,11177.0
2019-02-05 11:30:00,211.49,211.55,211.24,211.44,9232.0,192.1632,192.2177,191.936,192.1177,9232.0
2019-02-05 11:35:00,211.48,211.55,211.36,211.55,14768.0,192.1541,192.2177,192.045,192.2177,14768.0
2019-02-05 11:40:00,211.54,211.86,211.54,211.58,18866.0,192.2086,192.4993,192.2086,192.2449,18866.0
2019-02-05 11:45:00,211.58,211.58,211.29,211.47,8861.0,192.2449,192.2449,191.9814,192.145,8861.0
2019-02-05 11:50:00,211.53,211.81,211.51,211.81,5400.0,192.1995,192.4539,192.1813,192.4539,5400.0
2019-02-05 11:55:00,211.87,212.15,211.87,212.09,9811.0,192.5084,192.7628,192.5084,192.7083,9811.0
2019-02-05 12:00:00,212.13,212.36,212.1,212.27,12335.0,192.7447,192.9537,192.7174,192.8719,12335.0
2019-02-05 12:05:00,212.24,212.27,212.07,212.07,11212.0,192.8446,192.8719,192.6902,192.6902,11212.0
2019-02-05 12:10:00,212.02,212.33,212.01,212.32,11430.0,192.6447,192.9264,192.6356,192.9173,11430.0
2019-02-05 12:15:00,212.3,212.34,212.0,212.0,10366.0,192.8991,192.9355,192.6266,192.6266,10366.0
2019-02-05 12:20:00,212.01,212.01,211.68,211.81,10000.0,192.6356,192.6356,192.3358,192.4539,10000.0
2019-02-05 12:25:00,211.77,211.8,211.63,211.73,9271.0,192.4176,192.4448,192.2904,192.3812,9271.0
2019-02-05 12:30:00,211.68,211.8,211.56,211.72,6551.0,192.3358,192.4448,192.2268,192.3721,6551.0
2019-02-05 12:35:00,211.75,211.85,211.7,211.84,7100.0,192.3994,192.4903,192.354,192.4812,7100.0
2019-02-05 12:40:00,211.8,211.9,211.71,211.71,5949.0,192.4448,192.5357,192.3631,192.3631,5949.0
2019-02-05 12:45:00,211.7,211.81,211.47,211.47,12568.0,192.354,192.4539,192.145,192.145,12568.0
2019-02-05 12:50:00,211.51,211.67,211.41,211.49,13547.0,192.1813,192.3267,192.0905,192.1632,13547.0
2019-02-05 12:55:00,211.54,211.56,211.16,211.22,11796.0,192.2086,192.2268,191.8633,191.9178,11796.0
2019-02-05 13:00:00,211.26,211.43,211.25,211.25,11132.0,191.9542,192.1086,191.9451,191.9451,11132.0
2019-02-05 13:05:00,211.23,211.32,210.98,210.99,7489.0,191.9269,192.0087,191.6998,191.7089,7489.0
2019-02-05 13:10:00,211.0,211.28,211.0,211.03,6243.0,191.7179,191.9724,191.7179,191.7452,6243.0
2019-02-05 13:15:00,211.02,211.12,210.94,211.09,7641.0,191.7361,191.827,191.6634,191.7997,7641.0
2019-02-05 13:20:00,211.1,211.22,211.08,211.17,6534.0,191.8088,191.9178,191.7906,191.8724,6534.0
2019-02-05 13:25:00,211.14,211.27,211.07,211.1,15753.0,191.8451,191.9633,191.7815,191.8088,15753.0
2019-02-05 13:30:00,211.16,211.16,210.88,210.88,10232.0,191.8633,191.8633,191.6089,191.6089,10232.0
2019-02-05 13:35:00,210.89,210.89,210.71,210.8,17072.0,191.618,191.618,191.4544,191.5362,17072.0
2019-02-05 13:40:00,210.89,210.96,210.77,210.94,8686.0,191.618,191.6816,191.509,191.6634,8686.0
2019-02-05 13:45:00,210.97,211.25,210.95,211.17,11897.0,191.6907,191.9451,191.6725,191.8724,11897.0
2019-02-05 13:50:00,211.17,211.2,210.92,210.97,9563.0,191.8724,191.8997,191.6453,191.6907,9563.0
2019-02-05 13:55:00,210.95,211.1,210.94,211.09,6286.0,191.6725,191.8088,191.6634,191.7997,6286.0
2019-02-05 14:00:00,211.09,211.65,211.09,211.65,11209.0,191.7997,192.3085,191.7997,192.3085,11209.0
2019-02-05 14:05:00,211.62,211.83,211.6,211.78,10170.0,192.2813,192.4721,192.2631,192.4267,10170.0
2019-02-05 14:10:00,211.79,211.81,211.7,211.77,4612.0,192.4357,192.4539,192.354,192.4176,4612.0
2019-02-05 14:15:00,211.77,211.92,211.69,211.92,7261.0,192.4176,192.5539,192.3449,192.5539,7261.0
2019-02-05 14:20:00,211.91,212.05,211.83,211.84,19603.0,192.5448,192.672,192.4721,192.4812,19603.0
2019-02-05 14:25:00,211.87,212.06,211.87,211.93,10629.0,192.5084,192.6811,192.5084,192.563,10629.0
2019-02-05 14:30:00,211.89,212.09,211.89,212.0,8215.0,192.5266,192.7083,192.5266,192.6266,8215.0
2019-02-05 14:35:00,211.86,211.92,211.71,211.76,16902.0,192.4993,192.5539,192.3631,192.4085,16902.0
2019-02-05 14:40:00,211.75,211.75,211.57,211.74,6286.0,192.3994,192.3994,192.2359,192.3903,6286.0
2019-02-05 14:45:00,211.71,211.78,211.6,211.69,9794.0,192.3631,192.4267,192.2631,192.3449,9794.0
2019-02-05 14:50:00,211.67,211.83,211.66,211.72,7596.0,192.3267,192.4721,192.3176,192.3721,7596.0
2019-02-05 14:55:00,211.72,211.8,211.63,211.77,23845.0,192.3721,192.4448,192.2904,192.4176,23845.0
2019-02-05 15:00:00,211.8,211.88,211.77,211.81,6000.0,192.4448,192.5175,192.4176,192.4539,6000.0
2019-02-05 15:05:00,211.77,211.94,211.67,211.94,10571.0,192.4176,192.572,192.3267,192.572,10571.0
2019-02-05 15:10:00,211.9,211.9,211.71,211.78,6065.0,192.5357,192.5357,192.3631,192.4267,6065.0
2019-02-05 15:15:00,211.75,211.89,211.74,211.87,7112.0,192.3994,192.5266,192.3903,192.5084,7112.0
2019-02-05 15:20:00,211.88,211.94,211.8,211.84,5122.0,192.5175,192.572,192.4448,192.4812,5122.0
2019-02-05 15:25:00,211.82,212.0,211.82,211.85,15537.0,192.463,192.6266,192.463,192.4903,15537.0
2019-02-05 15:30:00,211.85,211.9,211.8,211.8,13353.0,192.4903,192.5357,192.4448,192.4448,13353.0
2019-02-05 15:35:00,211.79,211.84,211.74,211.81,15639.0,192.4357,192.4812,192.3903,192.4539,15639.0
2019-02-05 15:40:00,211.8,211.86,211.64,211.64,19512.0,192.4448,192.4993,192.2995,192.2995,19512.0
2019-02-05 15:45:00,211.61,211.62,211.19,211.22,33347.0,192.2722,192.2813,191.8906,191.9178,33347.0
2019-02-05 15:50:00,211.2,211.26,211.11,211.16,35826.0,191.8997,191.9542,191.8179,191.8633,35826.0
2019-02-05 15:55:00,211.2,211.73,211.2,211.61,65222.0,191.8997,192.3812,191.8997,192.2722,65222.0
2019-02-06 09:30:00,212.14,212.26,211.64,211.8,33910.0,192.7538,192.8628,192.2995,192.4448,33910.0
2019-02-06 09:35:00,211.85,211.95,211.45,211.65,17322.0,192.4903,192.5811,192.1268,192.3085,17322.0
2019-02-06 09:40:00,211.55,211.62,211.05,211.13,8132.0,192.2177,192.2813,191.7634,191.8361,8132.0
2019-02-06 09:45:00,211.07,211.43,211.05,211.22,14136.0,191.7815,192.1086,191.7634,191.9178,14136.0
2019-02-06 09:50:00,211.23,211.64,211.18,211.42,7711.0,191.9269,192.2995,191.8815,192.0996,7711.0
2019-02-06 09:55:00,211.48,211.58,210.79,211.0,20620.0,192.1541,192.2449,191.5271,191.7179,20620.0
2019-02-06 10:00:00,210.98,211.35,210.93,211.13,13686.0,191.6998,192.036,191.6543,191.8361,13686.0
2019-02-06 10:05:00,211.12,211.47,211.09,211.15,11021.0,191.827,192.145,191.7997,191.8542,11021.0
2019-02-06 10:10:00,211.18,211.29,210.77,210.85,10907.0,191.8815,191.9814,191.509,191.5816,10907.0
2019-02-06 10:15:00,210.85,210.9,210.68,210.72,14379.0,191.5816,191.6271,191.4272,191.4635,14379.0
2019-02-06 10:20:00,210.82,211.05,210.66,210.74,17319.0,191.5544,191.7634,191.409,191.4817,17319.0
2019-02-06 10:25:00,210.72,210.84,210.51,210.59,7783.0,191.4635,191.5726,191.2727,191.3454,7783.0
2019-02-06 10:30:00,210.55,210.9,210.55,210.78,11312.0,191.3091,191.6271,191.3091,191.518,11312.0
2019-02-06 10:35:00,210.68,211.1,210.68,210.92,20905.0,191.4272,191.8088,191.4272,191.6453,20905.0
2019-02-06 10:40:00,210.92,210.99,210.77,210.84,13646.0,191.6453,191.7089,191.509,191.5726,13646.0
2019-02-06 10:45:00,210.81,210.88,210.7,210.71,11452.0,191.5453,191.6089,191.4454,191.4544,11452.0
2019-02-06 10:50:00,210.71,211.09,210.71,211.02,20436.0,191.4544,191.7997,191.4544,191.7361,20436.0
2019-02-06 10:55:00,211.08,211.38,211.08,211.32,29229.0,191.7906,192.0632,191.7906,192.0087,29229.0
2019-02-06 11:00:00,211.3,211.42,211.18,211.42,16601.0,191.9905,192.0996,191.8815,192.0996,16601.0
2019-02-06 11:05:00,211.42,211.75,211.38,211.54,25433.0,192.0996,192.3994,192.0632,192.2086,25433.0
2019-02-06 11:10:00,211.49,211.51,211.18,211.19,13208.0,192.1632,192.1813,191.8815,191.8906,13208.0
2019-02-06 11:15:00,211.17,211.45,211.14,211.22,25488.0,191.8724,192.1268,191.8451,191.9178,25488.0
2019-02-06 11:20:00,211.27,211.38,210.8,210.84,12537.0,191.9633,192.0632,191.5362,191.5726,12537.0
2019-02-06 11:25:00,210.78,210.79,210.48,210.76,12028.0,191.518,191.5271,191.2455,191.4999,12028.0
2019-02-06 11:30:00,210.99,211.15,210.89,210.99,8165.0,191.7089,191.8542,191.618,191.7089,8165.0
2019-02-06 11:35:00,210.92,211.06,210.84,211.06,10604.0,191.6453,191.7725,191.5726,191.7725,10604.0
2019-02-06 11:40:00,211.06,211.07,210.85,210.93,7545.0,191.7725,191.7815,191.5816,191.6543,7545.0
2019-02-06 11:45:00,210.89,210.97,210.71,210.77,6243.0,191.618,191.6907,191.4544,191.509,6243.0
2019-02-06 11:50:00,210.81,210.85,210.53,210.57,10995.0,191.5453,191.5816,191.2909,191.3272,10995.0
2019-02-06 11:55:00,210.59,210.93,210.58,210.9,9121.0,191.3454,191.6543,191.3363,191.6271,9121.0
2019-02-06 12:00:00,210.84,211.06,210.77,210.86,9326.0,191.5726,191.7725,191.509,191.5907,9326.0
2019-02-06 12:05:00,210.96,211.01,210.75,210.84,8035.0,191.6816,191.727,191.4908,191.5726,8035.0
2019-02-06 12:10:00,210.8,210.94,210.73,210.94,7070.0,191.5362,191.6634,191.4726,191.6634,7070.0
2019-02-06 12:15:00,210.88,211.05,210.81,210.98,6116.0,191.6089,191.7634,191.5453,191.6998,6116.0
2019-02-06 12:20:00,211.03,211.06,210.97,211.04,4150.0,191.7452,191.7725,191.6907,191.7543,4150.0
2019-02-06 12:25:00,211.0,211.11,210.96,211.07,6473.0,191.7179,191.8179,191.6816,191.7815,6473.0
2019-02-06 12:30:00,211.08,211.16,211.07,211.13,5542.0,191.7906,191.8633,191.7815,191.8361,5542.0
2019-02-06 12:35:00,211.11,211.34,211.1,211.33,9074.0,191.8179,192.0269,191.8088,192.0178,9074.0
2019-02-06 12:40:00,211.31,211.44,211.27,211.39,10274.0,191.9996,192.1177,191.9633,192.0723,10274.0
2019-02-06 12:45:00,211.34,211.39,211.22,211.29,7769.0,192.0269,192.0723,191.9178,191.9814,7769.0
2019-02-06 12:50:00,211.3,211.38,211.26,211.33,4889.0,191.9905,192.0632,191.9542,192.0178,4889.0
2019-02-06 12:55:00,211.28,211.33,211.21,211.25,5030.0,191.9724,192.0178,191.9087,191.9451,5030.0
2019-02-06 13:00:00,211.29,211.36,211.22,211.33,29909.0,191.9814,192.045,191.9178,192.0178,29909.0
2019-02-06 13:05:00,211.32,211.44,211.24,211.34,6541.0,192.0087,192.1177,191.936,192.0269,6541.0
2019-02-06 13:10:00,211.34,211.36,211.19,211.33,6500.0,192.0269,192.045,191.8906,192.0178,6500.0
2019-02-06 13:15:00,211.33,211.49,211.29,211.45,7754.0,192.0178,192.1632,191.9814,192.1268,7754.0
2019-02-06 13:20:00,211.42,211.49,211.27,211.47,9133.0,192.0996,192.1632,191.9633,192.145,9133.0
2019-02-06 13:25:00,211.49,211.52,211.2,211.26,8654.0,192.1632,192.1904,191.8997,191.9542,8654.0
2019-02-06 13:30:00,211.29,211.43,211.26,211.4,7610.0,191.9814,192.1086,191.9542,192.0814,7610.0
2019-02-06 13:35:00,211.45,211.76,211.45,211.68,10798.0,192.1268,192.4085,192.1268,192.3358,10798.0
2019-02-06 13:40:00,211.72,211.8,211.59,211.65,9445.0,192.3721,192.4448,192.254,192.3085,9445.0
2019-02-06 13:45:00,211.64,211.64,211.48,211.52,4478.0,192.2995,192.2995,192.1541,192.1904,4478.0
2019-02-06 13:50:00,211.52,211.58,211.42,211.44,4319.0,192.1904,192.2449,192.0996,192.1177,4319.0
2019-02-06 13:55:00,211.47,211.54,211.31,211.32,6212.0,192.145,192.2086,191.9996,192.0087,6212.0
2019-02-06 14:00:00,211.35,211.45,211.21,211.3,8649.0,192.036,192.1268,191.9087,191.9905,8649.0
2019-02-06 14:05:00,211.31,211.35,211.17,211.22,8845.0,191.9996,192.036,191.8724,191.9178,8845.0
2019-02-06 14:10:00,211.16,211.23,211.14,211.14,3291.0,191.8633,191.9269,191.8451,191.8451,3291.0
2019-02-06 14:15:00,211.16,211.22,211.04,211.22,6063.0,191.8633,191.9178,191.7543,191.9178,6063.0
2019-02-06 14:20:00,211.19,211.48,211.15,211.46,6087.0,191.8906,192.1541,191.8542,192.1359,6087.0
2019-02-06 14:25:00,211.43,211.46,211.33,211.42,5271.0,192.1086,192.1359,192.0178,192.0996,5271.0
2019-02-06 14:30:00,211.39,211.42,211.16,211.2,9232.0,192.0723,192.0996,191.8633,191.8997,9232.0
2019-02-06 14:35:00,211.14,211.21,210.87,210.95,8072.0,191.8451,191.9087,191.5998,191.6725,8072.0
2019-02-06 14:40:00,210.94,211.06,210.93,211.06,5700.0,191.6634,191.7725,191.6543,191.7725,5700.0
2019-02-06 14:45:00,211.09,211.21,211.08,211.18,7748.0,191.7997,191.9087,191.7906,191.8815,7748.0
2019-02-06 14:50:00,211.2,211.29,211.15,211.15,8932.0,191.8997,191.9814,191.8542,191.8542,8932.0
2019-02-06 14:55:00,211.17,211.38,211.16,211.34,6269.0,191.8724,192.0632,191.8633,192.0269,6269.0
2019-02-06 15:00:00,211.29,211.34,211.15,211.17,6456.0,191.9814,192.0269,191.8542,191.8724,6456.0
2019-02-06 15:05:00,211.2,211.25,211.14,211.18,6806.0,191.8997,191.9451,191.8451,191.8815,6806.0
2019-02-06 15:10:00,211.15,211.24,211.1,211.24,9197.0,191.8542,191.936,191.8088,191.936,9197.0
2019-02-06 15:15:00,211.26,211.26,211.15,211.26,12039.0,191.9542,191.9542,191.8542,191.9542,12039.0
2019-02-06 15:20:00,211.26,211.48,211.24,211.48,10766.0,191.9542,192.1541,191.936,192.1541,10766.0
2019-02-06 15:25:00,211.44,211.49,211.35,211.37,9703.0,192.1177,192.1632,192.036,192.0541,9703.0
2019-02-06 15:30:00,211.37,211.38,211.15,211.16,15660.0,192.0541,192.0632,191.8542,191.8633,15660.0
2019-02-06 15:35:00,211.15,211.38,211.13,211.38,15922.0,191.8542,192.0632,191.8361,192.0632,15922.0
2019-02-06 15:40:00,211.37,211.42,211.34,211.4,10174.0,192.0541,192.0996,192.0269,192.0814,10174.0
2019-02-06 15:45:00,211.39,211.85,211.34,211.82,41317.0,192.0723,192.4903,192.0269,192.463,41317.0
2019-02-06 15:50:00,211.81,211.87,211.61,211.78,19748.0,192.4539,192.5084,192.2722,192.4267,19748.0
2019-02-06 15:55:00,211.75,211.78,211.5,211.62,51066.0,192.3994,192.4267,192.1722,192.2813,51066.0
2019-02-07 09:30:00,210.15,210.15,208.73,208.97,108648.0,191.4663,191.4663,190.1725,190.3912,108648.0
2019-02-07 09:35:00,208.8,209.0,208.25,208.91,41364.0,190.2363,190.4185,189.7352,190.3365,41364.0
2019-02-07 09:40:00,208.87,209.0,208.13,208.13,55454.0,190.3001,190.4185,189.6258,189.6258,55454.0
2019-02-07 09:45:00,208.14,208.14,206.63,206.75,75502.0,189.635,189.635,188.2592,188.3685,75502.0
2019-02-07 09:50:00,206.76,207.11,206.31,207.0,63593.0,188.3776,188.6965,187.9677,188.5963,63593.0
2019-02-07 09:55:00,207.03,207.84,207.03,207.46,25173.0,188.6236,189.3616,188.6236,189.0154,25173.0
2019-02-07 10:00:00,207.46,207.5,206.54,206.56,45598.0,189.0154,189.0519,188.1772,188.1954,45598.0
2019-02-07 10:05:00,206.57,206.76,206.27,206.65,68195.0,188.2045,188.3776,187.9312,188.2774,68195.0
2019-02-07 10:10:00,206.71,207.56,206.71,207.36,62310.0,188.3321,189.1065,188.3321,188.9243,62310.0
2019-02-07 10:15:00,207.36,207.42,206.65,206.69,64170.0,188.9243,188.979,188.2774,188.3139,64170.0
2019-02-07 10:20:00,206.63,207.66,206.54,207.65,21175.0,188.2592,189.1976,188.1772,189.1885,21175.0
2019-02-07 10:25:00,207.6,207.81,207.27,207.62,12806.0,189.143,189.3343,188.8423,189.1612,12806.0
2019-02-07 10:30:00,207.57,207.94,207.49,207.51,17985.0,189.1156,189.4527,189.0427,189.061,17985.0
2019-02-07 10:35:00,207.53,207.99,207.47,207.83,11433.0,189.0792,189.4983,189.0245,189.3525,11433.0
2019-02-07 10:40:00,207.87,208.15,207.74,207.83,13122.0,189.389,189.6441,189.2705,189.3525,13122.0
2019-02-07 10:45:00,207.87,208.29,207.72,207.72,25834.0,189.389,189.7716,189.2523,189.2523,25834.0
2019-02-07 10:50:00,207.71,207.76,207.0,207.16,20013.0,189.2432,189.2887,188.5963,188.7421,20013.0
2019-02-07 10:55:00,207.22,207.39,207.1,207.13,16777.0,188.7967,188.9516,188.6874,188.7148,16777.0
2019-02-07 11:00:00,207.18,207.38,207.01,207.2,16429.0,188.7603,188.9425,188.6054,188.7785,16429.0
2019-02-07 11:05:00,207.36,207.45,207.08,207.23,7157.0,188.9243,189.0063,188.6692,188.8059,7157.0
2019-02-07 11:10:00,207.21,207.3,207.07,207.07,13908.0,188.7876,188.8696,188.6601,188.6601,13908.0
2019-02-07 11:15:00,207.09,207.32,207.08,207.22,9524.0,188.6783,188.8879,188.6692,188.7967,9524.0
2019-02-07 11:20:00,207.18,207.49,207.08,207.35,12333.0,188.7603,189.0427,188.6692,188.9152,12333.0
2019-02-07 11:25:00,207.36,207.6,207.22,207.35,20237.0,188.9243,189.143,188.7967,188.9152,20237.0
2019-02-07 11:30:00,207.35,207.35,206.49,206.6,34782.0,188.9152,188.9152,188.1317,188.2319,34782.0
2019-02-07 11:35:00,206.66,207.16,206.64,207.0,13979.0,188.2865,188.7421,188.2683,188.5963,13979.0
2019-02-07 11:40:00,207.0,207.2,206.82,206.96,10086.0,188.5963,188.7785,188.4323,188.5599,10086.0
2019-02-07 11:45:00,207.05,207.16,206.81,206.82,15177.0,188.6419,188.7421,188.4232,188.4323,15177.0
2019-02-07 11:50:00,206.81,207.13,206.63,206.78,15368.0,188.4232,188.7148,188.2592,188.3959,15368.0
2019-02-07 11:55:00,206.81,206.9,206.57,206.57,12566.0,188.4232,188.5052,188.2045,188.2045,12566.0
2019-02-07 12:00:00,206.55,206.66,206.38,206.54,16259.0,188.1863,188.2865,188.0314,188.1772,16259.0
2019-02-07 12:05:00,206.53,207.03,206.51,206.95,13742.0,188.1681,188.6236,188.1499,188.5508,13742.0
2019-02-07 12:10:00,206.92,207.11,206.91,207.05,6831.0,188.5234,188.6965,188.5143,188.6419,6831.0
2019-02-07 12:15:00,207.04,207.2,206.94,207.13,9789.0,188.6328,188.7785,188.5416,188.7148,9789.0
2019-02-07 12:20:00,207.17,207.33,207.17,207.33,7699.0,188.7512,188.897,188.7512,188.897,7699.0
2019-02-07 12:25:00,207.33,207.33,207.16,207.21,12676.0,188.897,188.897,188.7421,188.7876,12676.0
2019-02-07 12:30:00,207.16,207.34,207.12,207.32,5292.0,188.7421,188.9061,188.7056,188.8879,5292.0
2019-02-07 12:35:00,207.34,207.36,207.16,207.26,20770.0,188.9061,188.9243,188.7421,188.8332,20770.0
2019-02-07 12:40:00,207.3,207.34,206.89,206.99,10008.0,188.8696,188.9061,188.4961,188.5872,10008.0
2019-02-07 12:45:00,206.96,207.02,206.83,206.88,4690.0,188.5599,188.6145,188.4414,188.487,4690.0
2019-02-07 12:50:00,206.88,206.9,206.73,206.73,6674.0,188.487,188.5052,188.3503,188.3503,6674.0
2019-02-07 12:55:00,206.7,206.78,206.63,206.75,5023.0,188.323,188.3959,188.2592,188.3685,5023.0
2019-02-07 13:00:00,206.72,207.19,206.71,207.16,11997.0,188.3412,188.7694,188.3321,188.7421,11997.0
2019-02-07 13:05:00,207.19,207.41,207.19,207.4,7250.0,188.7694,188.9699,188.7694,188.9607,7250.0
2019-02-07 13:10:00,207.37,207.4,207.28,207.3,6058.0,188.9334,188.9607,188.8514,188.8696,6058.0
2019-02-07 13:15:00,207.34,207.57,207.29,207.46,12662.0,188.9061,189.1156,188.8605,189.0154,12662.0
2019-02-07 13:20:00,207.51,207.58,207.35,207.47,9070.0,189.061,189.1247,188.9152,189.0245,9070.0
2019-02-07 13:25:00,207.5,207.57,207.35,207.49,12014.0,189.0519,189.1156,188.9152,189.0427,12014.0
2019-02-07 13:30:00,207.55,207.61,207.44,207.53,12723.0,189.0974,189.1521,188.9972,189.0792,12723.0
2019-02-07 13:35:00,207.55,207.62,207.44,207.52,8587.0,189.0974,189.1612,188.9972,189.0701,8587.0
2019-02-07 13:40:00,207.5,207.53,207.41,207.52,6700.0,189.0519,189.0792,188.9699,189.0701,6700.0
2019-02-07 13:45:00,207.52,207.59,207.34,207.46,24539.0,189.0701,189.1339,188.9061,189.0154,24539.0
2019-02-07 13:50:00,207.51,208.0,207.45,207.99,17626.0,189.061,189.5074,189.0063,189.4983,17626.0
2019-02-07 13:55:00,208.01,208.25,207.93,208.05,12328.0,189.5165,189.7352,189.4436,189.553,12328.0
2019-02-07 14:00:00,208.03,208.11,207.88,208.02,10437.0,189.5347,189.6076,189.3981,189.5256,10437.0
2019-02-07 14:05:00,208.02,208.09,207.97,208.01,5018.0,189.5256,189.5894,189.4801,189.5165,5018.0
2019-02-07 14:10:00,207.96,207.96,207.6,207.62,12765.0,189.471,189.471,189.143,189.1612,12765.0
2019-02-07 14:15:00,207.56,207.56,207.19,207.38,14603.0,189.1065,189.1065,188.7694,188.9425,14603.0
2019-02-07 14:20:00,207.38,207.6,207.36,207.58,6619.0,188.9425,189.143,188.9243,189.1247,6619.0
2019-02-07 14:25:00,207.52,208.25,207.52,208.24,30687.0,189.0701,189.7352,189.0701,189.7261,30687.0
2019-02-07 14:30:00,208.31,208.38,208.1,208.12,10457.0,189.7898,189.8536,189.5985,189.6167,10457.0
2019-02-07 14:35:00,208.17,208.25,208.01,208.13,8387.0,189.6623,189.7352,189.5165,189.6258,8387.0
2019-02-07 14:40:00,208.02,208.02,207.81,207.84,10043.0,189.5256,189.5256,189.3343,189.3616,10043.0
2019-02-07 14:45:00,207.87,208.05,207.78,208.03,9535.0,189.389,189.553,189.307,189.5347,9535.0
2019-02-07 14:50:00,208.01,208.07,207.79,207.87,11449.0,189.5165,189.5712,189.3161,189.389,11449.0
2019-02-07 14:55:00,207.92,207.99,207.84,207.93,10052.0,189.4345,189.4983,189.3616,189.4436,10052.0
2019-02-07 15:00:00,207.92,208.09,207.78,207.88,12972.0,189.4345,189.5894,189.307,189.3981,12972.0
2019-02-07 15:05:00,207.92,207.94,207.66,207.82,20052.0,189.4345,189.4527,189.1976,189.3434,20052.0
2019-02-07 15:10:00,207.74,207.81,207.66,207.81,13508.0,189.2705,189.3343,189.1976,189.3343,13508.0
2019-02-07 15:15:00,207.82,208.14,207.82,207.88,36652.0,189.3434,189.635,189.3434,189.3981,36652.0
2019-02-07 15:20:00,207.89,208.02,207.82,207.85,14079.0,189.4072,189.5256,189.3434,189.3707,14079.0
2019-02-07 15:25:00,207.9,208.11,207.72,208.07,21183.0,189.4163,189.6076,189.2523,189.5712,21183.0
2019-02-07 15:30:00,208.06,208.28,207.86,208.0,23832.0,189.5621,189.7625,189.3798,189.5074,23832.0
2019-02-07 15:35:00,208.03,208.53,208.0,208.49,46369.0,189.5347,189.9903,189.5074,189.9538,46369.0
2019-02-07 15:40:00,208.49,209.06,208.49,208.82,38449.0,189.9538,190.4732,189.9538,190.2545,38449.0
2019-02-07 15:45:00,208.83,208.98,208.57,208.57,23189.0,190.2636,190.4003,190.0267,190.0267,23189.0
2019-02-07 15:50:00,208.59,208.81,208.55,208.81,60286.0,190.0449,190.2454,190.0085,190.2454,60286.0
2019-02-07 15:55:00,208.79,209.09,208.57,209.09,97962.0,190.2272,190.5005,190.0267,190.5005,97962.0
2019-02-08 09:30:00,207.83,208.49,207.47,208.06,61845.0,189.3525,189.9538,189.0245,189.5621,61845.0
2019-02-08 09:35:00,208.01,208.18,207.78,207.97,8606.0,189.5165,189.6714,189.307,189.4801,8606.0
2019-02-08 09:40:00,207.89,208.15,207.82,207.93,13976.0,189.4072,189.6441,189.3434,189.4436,13976.0
2019-02-08 09:45:00,207.84,207.84,207.39,207.76,11474.0,189.3616,189.3616,188.9516,189.2887,11474.0
2019-02-08 09:50:00,207.8,207.8,207.05,207.12,15199.0,189.3252,189.3252,188.6419,188.7056,15199.0
2019-02-08 09:55:00,207.15,207.16,206.7,206.89,14650.0,188.733,188.7421,188.323,188.4961,14650.0
2019-02-08 10:00:00,206.84,206.84,206.5,206.63,18875.0,188.4505,188.4505,188.1408,188.2592,18875.0
2019-02-08 10:05:00,206.6,206.82,206.57,206.57,18360.0,188.2319,188.4323,188.2045,188.2045,18360.0
2019-02-08 10:10:00,206.58,206.58,206.18,206.2,19915.0,188.2136,188.2136,187.8492,187.8674,19915.0
2019-02-08 10:15:00,206.23,206.27,205.85,205.94,34616.0,187.8948,187.9312,187.5486,187.6305,34616.0
2019-02-08 10:20:00,205.92,206.09,205.75,206.09,19157.0,187.6123,187.7672,187.4574,187.7672,19157.0
2019-02-08 10:25:00,206.03,206.58,205.98,206.44,34577.0,187.7125,188.2136,187.667,188.0861,34577.0
2019-02-08 10:30:00,206.36,206.82,206.33,206.79,9727.0,188.0132,188.4323,187.9859,188.405,9727.0
2019-02-08 10:35:00,206.84,207.32,206.64,207.27,16043.0,188.4505,188.8879,188.2683,188.8423,16043.0
2019-02-08 10:40:00,207.3,207.5,207.09,207.18,17262.0,188.8696,189.0519,188.6783,188.7603,17262.0
2019-02-08 10:45:00,207.15,207.21,206.93,207.05,10073.0,188.733,188.7876,188.5325,188.6419,10073.0
2019-02-08 10:50:00,207.06,207.33,207.06,207.28,5790.0,188.651,188.897,188.651,188.8514,5790.0
2019-02-08 10:55:00,207.24,207.42,207.2,207.38,11256.0,188.815,188.979,188.7785,188.9425,11256.0
2019-02-08 11:00:00,207.34,207.42,206.92,206.97,11380.0,188.9061,188.979,188.5234,188.569,11380.0
2019-02-08 11:05:00,206.93,207.16,206.89,207.06,40133.0,188.5325,188.7421,188.4961,188.651,40133.0
2019-02-08 11:10:00,207.05,207.2,206.75,207.2,12536.0,188.6419,188.7785,188.3685,188.7785,12536.0
2019-02-08 11:15:00,207.13,207.26,206.91,206.97,15089.0,188.7148,188.8332,188.5143,188.569,15089.0
2019-02-08 11:20:00,206.91,207.17,206.85,207.16,8700.0,188.5143,188.7512,188.4596,188.7421,8700.0
2019-02-08 11:25:00,207.18,207.37,207.13,207.16,18084.0,188.7603,188.9334,188.7148,188.7421,18084.0
2019-02-08 11:30:00,207.16,207.29,206.78,206.78,20982.0,188.7421,188.8605,188.3959,188.3959,20982.0
2019-02-08 11:35:00,206.75,206.75,206.44,206.44,19435.0,188.3685,188.3685,188.0861,188.0861,19435.0
2019-02-08 11:40:00,206.37,206.62,206.18,206.49,32654.0,188.0223,188.2501,187.8492,188.1317,32654.0
2019-02-08 11:45:00,206.53,206.58,206.08,206.32,19459.0,188.1681,188.2136,187.7581,187.9768,19459.0
2019-02-08 11:50:00,206.29,206.53,206.07,206.53,17071.0,187.9494,188.1681,187.749,188.1681,17071.0
2019-02-08 11:55:00,206.57,207.09,206.52,207.08,15153.0,188.2045,188.6783,188.159,188.6692,15153.0
2019-02-08 12:00:00,207.07,207.14,207.04,207.12,14536.0,188.6601,188.7239,188.6328,188.7056,14536.0
2019-02-08 12:05:00,207.14,207.25,206.73,206.97,70842.0,188.7239,188.8241,188.3503,188.569,70842.0
2019-02-08 12:10:00,207.04,207.04,206.83,206.95,19594.0,188.6328,188.6328,188.4414,188.5508,19594.0
2019-02-08 12:15:00,206.94,207.14,206.94,207.12,7300.0,188.5416,188.7239,188.5416,188.7056,7300.0
2019-02-08 12:20:00,207.13,207.36,207.11,207.14,19879.0,188.7148,188.9243,188.6965,188.7239,19879.0
2019-02-08 12:25:00,207.18,207.26,207.13,207.22,6891.0,188.7603,188.8332,188.7148,188.7967,6891.0
2019-02-08 12:30:00,207.22,207.43,207.22,207.43,11931.0,188.7967,188.9881,188.7967,188.9881,11931.0
2019-02-08 12:35:00,207.42,207.45,207.19,207.34,7662.0,188.979,189.0063,188.7694,188.9061,7662.0
2019-02-08 12:40:00,207.34,207.47,207.27,207.35,7168.0,188.9061,189.0245,188.8423,188.9152,7168.0
2019-02-08 12:45:00,207.38,207.38,207.14,207.26,8705.0,188.9425,188.9425,188.7239,188.8332,8705.0
2019-02-08 12:50:00,207.2,207.2,207.01,207.01,3443.0,188.7785,188.7785,188.6054,188.6054,3443.0
2019-02-08 12:55:00,207.02,207.13,206.86,206.91,6193.0,188.6145,188.7148,188.4688,188.5143,6193.0
2019-02-08 13:00:00,206.94,207.02,206.83,206.96,7725.0,188.5416,188.6145,188.4414,188.5599,7725.0
2019-02-08 13:05:00,206.96,207.04,206.86,207.01,3637.0,188.5599,188.6328,188.4688,188.6054,3637.0
2019-02-08 13:10:00,207.07,207.15,207.0,207.15,4477.0,188.6601,188.733,188.5963,188.733,4477.0
2019-02-08 13:15:00,207.17,207.2,206.98,207.08,21705.0,188.7512,188.7785,188.5781,188.6692,21705.0
2019-02-08 13:20:00,207.06,207.22,207.01,207.14,5465.0,188.651,188.7967,188.6054,188.7239,5465.0
2019-02-08 13:25:00,207.11,207.32,207.11,207.29,3125.0,188.6965,188.8879,188.6965,188.8605,3125.0
2019-02-08 13:30:00,207.28,207.4,207.25,207.27,8234.0,188.8514,188.9607,188.8241,188.8423,8234.0
2019-02-08 13:35:00,207.24,207.33,207.13,207.14,6184.0,188.815,188.897,188.7148,188.7239,6184.0
2019-02-08 13:40:00,207.2,207.34,207.17,207.3,9215.0,188.7785,188.9061,188.7512,188.8696,9215.0
2019-02-08 13:45:00,207.31,207.41,207.26,207.29,7027.0,188.8787,188.9699,188.8332,188.8605,7027.0
2019-02-08 13:50:00,207.3,207.38,207.27,207.33,6145.0,188.8696,188.9425,188.8423,188.897,6145.0
2019-02-08 13:55:00,207.33,207.53,207.27,207.51,7170.0,188.897,189.0792,188.8423,189.061,7170.0
2019-02-08 14:00:00,207.57,207.63,207.46,207.62,12778.0,189.1156,189.1703,189.0154,189.1612,12778.0
2019-02-08 14:05:00,207.62,207.71,207.57,207.71,8776.0,189.1612,189.2432,189.1156,189.2432,8776.0
2019-02-08 14:10:00,207.71,207.76,207.64,207.73,8587.0,189.2432,189.2887,189.1794,189.2614,8587.0
2019-02-08 14:15:00,207.7,207.77,207.6,207.7,7907.0,189.2341,189.2979,189.143,189.2341,7907.0
2019-02-08 14:20:00,207.68,207.7,207.48,207.55,8905.0,189.2159,189.2341,189.0336,189.0974,8905.0
2019-02-08 14:25:00,207.5,207.53,207.37,207.53,30210.0,189.0519,189.0792,188.9334,189.0792,30210.0
2019-02-08 14:30:00,207.53,207.68,207.5,207.55,8300.0,189.0792,189.2159,189.0519,189.0974,8300.0
2019-02-08 14:35:00,207.55,207.57,207.38,207.44,9170.0,189.0974,189.1156,188.9425,188.9972,9170.0
2019-02-08 14:40:00,207.46,207.52,207.27,207.27,6825.0,189.0154,189.0701,188.8423,188.8423,6825.0
2019-02-08 14:45:00,207.27,207.41,207.22,207.31,7555.0,188.8423,188.9699,188.7967,188.8787,7555.0
2019-02-08 14:50:00,207.31,207.38,207.2,207.28,6780.0,188.8787,188.9425,188.7785,188.8514,6780.0
2019-02-08 14:55:00,207.26,207.39,207.21,207.31,6774.0,188.8332,188.9516,188.7876,188.8787,6774.0
2019-02-08 15:00:00,207.33,207.33,207.08,207.13,9092.0,188.897,188.897,188.6692,188.7148,9092.0
2019-02-08 15:05:00,207.13,207.32,207.13,207.23,6095.0,188.7148,188.8879,188.7148,188.8059,6095.0
2019-02-08 15:10:00,207.27,207.4,207.19,207.4,8663.0,188.8423,188.9607,188.7694,188.9607,8663.0
2019-02-08 15:15:00,207.43,207.43,207.15,207.21,9983.0,188.9881,188.9881,188.733,188.7876,9983.0
2019-02-08 15:20:00,207.22,207.33,207.13,207.13,8901.0,188.7967,188.897,188.7148,188.7148,8901.0
2019-02-08 15:25:00,207.14,207.17,206.92,206.92,16184.0,188.7239,188.7512,188.5234,188.5234,16184.0
2019-02-08 15:30:00,206.93,206.96,206.81,206.91,43198.0,188.5325,188.5599,188.4232,188.5143,43198.0
2019-02-08 15:35:00,206.88,207.0,206.74,206.92,38542.0,188.487,188.5963,188.3594,188.5234,38542.0
2019-02-08 15:40:00,206.9,206.93,206.55,206.89,59183.0,188.5052,188.5325,188.1863,188.4961,59183.0
2019-02-08 15:45:00,206.87,207.0,206.78,206.81,34697.0,188.4779,188.5963,188.3959,188.4232,34697.0
2019-02-08 15:50:00,206.84,206.95,206.78,206.84,30450.0,188.4505,188.5508,188.3959,188.4505,30450.0
2019-02-08 15:55:00,206.83,207.76,206.79,207.76,142615.0,188.4414,189.2887,188.405,189.2887,142615.0
2019-02-11 09:30:00,208.65,208.65,206.78,207.02,52394.0,190.0996,190.0996,188.3959,188.6145,52394.0
2019-02-11 09:35:00,207.34,208.07,207.15,207.91,14682.0,188.9061,189.5712,188.733,189.4254,14682.0
2019-02-11 09:40:00,207.98,208.21,207.24,207.63,23897.0,189.4892,189.6987,188.815,189.1703,23897.0
2019-02-11 09:45:00,207.61,208.21,207.61,208.11,9506.0,189.1521,189.6987,189.1521,189.6076,9506.0
2019-02-11 09:50:00,208.11,208.27,207.96,208.0,14107.0,189.6076,189.7534,189.471,189.5074,14107.0
2019-02-11 09:55:00,207.98,207.98,207.61,207.71,9348.0,189.4892,189.4892,189.1521,189.2432,9348.0
2019-02-11 10:00:00,207.66,207.84,206.91,206.98,23470.0,189.1976,189.3616,188.5143,188.5781,23470.0
2019-02-11 10:05:00,206.99,207.14,206.76,207.09,18120.0,188.5872,188.7239,188.3776,188.6783,18120.0
2019-02-11 10:10:00,207.11,207.15,206.91,207.09,12800.0,188.6965,188.733,188.5143,188.6783,12800.0
2019-02-11 10:15:00,207.12,207.45,207.09,207.44,21569.0,188.7056,189.0063,188.6783,188.9972,21569.0
2019-02-11 10:20:00,207.52,207.55,207.09,207.12,10972.0,189.0701,189.0974,188.6783,188.7056,10972.0
2019-02-11 10:25:00,207.15,207.37,207.06,207.37,7150.0,188.733,188.9334,188.651,188.9334,7150.0
2019-02-11 10:30:00,207.38,207.52,207.21,207.51,21493.0,188.9425,189.0701,188.7876,189.061,21493.0
2019-02-11 10:35:00,207.52,207.65,207.36,207.56,7703.0,189.0701,189.1885,188.9243,189.1065,7703.0
2019-02-11 10:40:00,207.44,207.73,207.38,207.66,7367.0,188.9972,189.2614,188.9425,189.1976,7367.0
2019-02-11 10:45:00,207.7,208.03,207.66,207.92,8824.0,189.2341,189.5347,189.1976,189.4345,8824.0
2019-02-11 10:50:00,207.9,207.97,207.46,207.49,11320.0,189.4163,189.4801,189.0154,189.0427,11320.0
2019-02-11 10:55:00,207.56,207.58,207.42,207.42,6850.0,189.1065,189.1247,188.979,188.979,6850.0
2019-02-11 11:00:00,207.51,207.53,207.32,207.51,6370.0,189.061,189.0792,188.8879,189.061,6370.0
2019-02-11 11:05:00,207.51,207.68,207.33,207.42,8454.0,189.061,189.2159,188.897,188.979,8454.0
2019-02-11 11:10:00,207.38,207.64,207.36,207.58,7525.0,188.9425,189.1794,188.9243,189.1247,7525.0
2019-02-11 11:15:00,207.61,207.94,207.59,207.94,28572.0,189.1521,189.4527,189.1339,189.4527,28572.0
2019-02-11 11:20:00,207.93,208.03,207.7,207.81,21383.0,189.4436,189.5347,189.2341,189.3343,21383.0
2019-02-11 11:25:00,207.92,207.98,207.43,207.56,15517.0,189.4345,189.4892,188.9881,189.1065,15517.0
2019-02-11 11:30:00,207.62,207.71,207.43,207.71,8705.0,189.1612,189.2432,188.9881,189.2432,8705.0
2019-02-11 11:35:00,207.79,207.89,207.7,207.89,8579.0,189.3161,189.4072,189.2341,189.4072,8579.0
2019-02-11 11:40:00,207.93,207.99,207.75,207.87,9270.0,189.4436,189.4983,189.2796,189.389,9270.0
2019-02-11 11:45:00,207.84,208.14,207.84,208.14,15950.0,189.3616,189.635,189.3616,189.635,15950.0
2019-02-11 11:50:00,208.2,208.5,208.17,208.49,9531.0,189.6896,189.9629,189.6623,189.9538,9531.0
2019-02-11 11:55:00,208.51,208.51,208.09,208.1,8082.0,189.9721,189.9721,189.5894,189.5985,8082.0
2019-02-11 12:00:00,208.12,208.61,208.11,208.46,7674.0,189.6167,190.0632,189.6076,189.9265,7674.0
2019-02-11 12:05:00,208.46,208.46,208.16,208.18,9760.0,189.9265,189.9265,189.6532,189.6714,9760.0
2019-02-11 12:10:00,208.2,208.23,207.94,208.14,15620.0,189.6896,189.717,189.4527,189.635,15620.0
2019-02-11 12:15:00,208.12,208.17,207.56,207.68,17730.0,189.6167,189.6623,189.1065,189.2159,17730.0
2019-02-11 12:20:00,207.6,207.68,207.42,207.46,12471.0,189.143,189.2159,188.979,189.0154,12471.0
2019-02-11 12:25:00,207.43,207.9,207.43,207.84,26369.0,188.9881,189.4163,188.9881,189.3616,26369.0
2019-02-11 12:30:00,207.84,207.96,207.71,207.88,5299.0,189.3616,189.471,189.2432,189.3981,5299.0
2019-02-11 12:35:00,207.88,207.93,207.82,207.86,2356.0,189.3981,189.4436,189.3434,189.3798,2356.0
2019-02-11 12:40:00,207.8,207.96,207.8,207.93,3221.0,189.3252,189.471,189.3252,189.4436,3221.0
2019-02-11 12:45:00,207.91,208.02,207.89,207.94,6276.0,189.4254,189.5256,189.4072,189.4527,6276.0
2019-02-11 12:50:00,207.92,208.02,207.86,207.92,5082.0,189.4345,189.5256,189.3798,189.4345,5082.0
2019-02-11 12:55:00,207.92,207.99,207.85,207.89,5668.0,189.4345,189.4983,189.3707,189.4072,5668.0
2019-02-11 13:00:00,207.9,208.16,207.9,207.98,7877.0,189.4163,189.6532,189.4163,189.4892,7877.0
2019-02-11 13:05:00,207.99,208.06,207.99,208.06,2806.0,189.4983,189.5621,189.4983,189.5621,2806.0
2019-02-11 13:10:00,208.03,208.11,207.93,208.11,5328.0,189.5347,189.6076,189.4436,189.6076,5328.0
2019-02-11 13:15:00,208.1,208.21,208.02,208.06,5182.0,189.5985,189.6987,189.5256,189.5621,5182.0
2019-02-11 13:20:00,208.09,208.12,207.93,207.95,3550.0,189.5894,189.6167,189.4436,189.4618,3550.0
2019-02-11 13:25:00,207.96,208.05,207.92,207.93,3052.0,189.471,189.553,189.4345,189.4436,3052.0
2019-02-11 13:30:00,207.91,208.01,207.86,207.86,3665.0,189.4254,189.5165,189.3798,189.3798,3665.0
2019-02-11 13:35:00,207.91,207.99,207.79,207.89,18074.0,189.4254,189.4983,189.3161,189.4072,18074.0
2019-02-11 13:40:00,207.9,207.97,207.87,207.94,15457.0,189.4163,189.4801,189.389,189.4527,15457.0
2019-02-11 13:45:00,207.93,208.04,207.82,208.02,13500.0,189.4436,189.5438,189.3434,189.5256,13500.0
2019-02-11 13:50:00,208.09,208.14,208.0,208.03,3743.0,189.5894,189.635,189.5074,189.5347,3743.0
2019-02-11 13:55:00,208.03,208.16,208.02,208.15,4468.0,189.5347,189.6532,189.5256,189.6441,4468.0
2019-02-11 14:00:00,208.12,208.12,208.03,208.05,7391.0,189.6167,189.6167,189.5347,189.553,7391.0
2019-02-11 14:05:00,208.02,208.14,208.0,208.02,6805.0,189.5256,189.635,189.5074,189.5256,6805.0
2019-02-11 14:10:00,208.01,208.05,207.98,208.05,2500.0,189.5165,189.553,189.4892,189.553,2500.0
2019-02-11 14:15:00,208.07,208.07,207.86,207.88,4610.0,189.5712,189.5712,189.3798,189.3981,4610.0
2019-02-11 14:20:00,207.87,207.87,207.67,207.82,9576.0,189.389,189.389,189.2067,189.3434,9576.0
2019-02-11 14:25:00,207.81,207.94,207.79,207.94,3191.0,189.3343,189.4527,189.3161,189.4527,3191.0
2019-02-11 14:30:00,207.94,208.05,207.9,207.93,4780.0,189.4527,189.553,189.4163,189.4436,4780.0
2019-02-11 14:35:00,207.96,207.96,207.82,207.82,2501.0,189.471,189.471,189.3434,189.3434,2501.0
2019-02-11 14:40:00,207.85,208.01,207.85,207.94,3500.0,189.3707,189.5165,189.3707,189.4527,3500.0
2019-02-11 14:45:00,207.94,207.94,207.68,207.72,7419.0,189.4527,189.4527,189.2159,189.2523,7419.0
2019-02-11 14:50:00,207.72,207.83,207.68,207.79,6268.0,189.2523,189.3525,189.2159,189.3161,6268.0
2019-02-11 14:55:00,207.79,207.91,207.77,207.91,8644.0,189.3161,189.4254,189.2979,189.4254,8644.0
2019-02-11 15:00:00,207.87,208.15,207.85,208.15,10172.0,189.389,189.6441,189.3707,189.6441,10172.0
2019-02-11 15:05:00,208.13,208.2,208.12,208.18,6519.0,189.6258,189.6896,189.6167,189.6714,6519.0
2019-02-11 15:10:00,208.22,208.26,208.15,208.24,6569.0,189.7078,189.7443,189.6441,189.7261,6569.0
2019-02-11 15:15:00,208.28,208.41,208.25,208.31,10893.0,189.7625,189.881,189.7352,189.7898,10893.0
2019-02-11 15:20:00,208.37,208.45,208.29,208.41,6654.0,189.8445,189.9174,189.7716,189.881,6654.0
2019-02-11 15:25:00,208.39,208.61,208.39,208.61,10164.0,189.8627,190.0632,189.8627,190.0632,10164.0
2019-02-11 15:30:00,208.61,208.69,208.28,208.3,18203.0,190.0632,190.1361,189.7625,189.7807,18203.0
2019-02-11 15:35:00,208.38,208.42,208.31,208.33,10327.0,189.8536,189.8901,189.7898,189.8081,10327.0
2019-02-11 15:40:00,208.31,208.31,208.2,208.25,12015.0,189.7898,189.7898,189.6896,189.7352,12015.0
2019-02-11 15:45:00,208.22,208.41,208.22,208.35,21688.0,189.7078,189.881,189.7078,189.8263,21688.0
2019-02-11 15:50:00,208.34,208.72,208.34,208.69,21470.0,189.8172,190.1634,189.8172,190.1361,21470.0
2019-02-11 15:55:00,208.69,208.92,208.62,208.79,75783.0,190.1361,190.3456,190.0723,190.2272,75783.0
2019-02-12 09:30:00,210.06,210.49,209.25,209.9,46740.0,191.3843,191.776,190.6463,191.2385,46740.0
2019-02-12 09:35:00,209.89,210.48,209.86,210.28,22749.0,191.2294,191.7669,191.202,191.5847,22749.0
2019-02-12 09:40:00,210.33,210.69,210.13,210.56,44478.0,191.6302,191.9582,191.448,191.8398,44478.0
2019-02-12 09:45:00,210.58,210.96,210.55,210.96,23686.0,191.858,192.2042,191.8307,192.2042,23686.0
2019-02-12 09:50:00,210.95,211.25,210.8,211.02,23333.0,192.1951,192.4685,192.0585,192.2589,23333.0
2019-02-12 09:55:00,211.0,211.18,210.81,211.12,22345.0,192.2407,192.4047,192.0676,192.35,22345.0
2019-02-12 10:00:00,211.15,211.26,211.02,211.09,25301.0,192.3773,192.4776,192.2589,192.3227,25301.0
2019-02-12 10:05:00,211.1,211.45,211.1,211.32,28960.0,192.3318,192.6507,192.3318,192.5322,28960.0
2019-02-12 10:10:00,211.32,211.49,211.28,211.45,16574.0,192.5322,192.6871,192.4958,192.6507,16574.0
2019-02-12 10:15:00,211.45,211.82,211.4,211.75,51758.0,192.6507,192.9878,192.6051,192.924,51758.0
2019-02-12 10:20:00,211.71,212.0,211.71,211.83,43248.0,192.8876,193.1518,192.8876,192.9969,43248.0
2019-02-12 10:25:00,211.84,211.87,211.69,211.82,41985.0,193.006,193.0333,192.8693,192.9878,41985.0
2019-02-12 10:30:00,211.83,212.03,211.83,212.02,17426.0,192.9969,193.1791,192.9969,193.17,17426.0
2019-02-12 10:35:00,212.03,212.22,211.75,211.75,19329.0,193.1791,193.3522,192.924,192.924,19329.0
2019-02-12 10:40:00,211.73,211.87,211.64,211.72,9352.0,192.9058,193.0333,192.8238,192.8967,9352.0
2019-02-12 10:45:00,211.76,212.13,211.74,212.08,15434.0,192.9331,193.2702,192.9149,193.2247,15434.0
2019-02-12 10:50:00,212.12,212.22,211.97,212.16,20409.0,193.2611,193.3522,193.1244,193.2975,20409.0
2019-02-12 10:55:00,212.17,212.57,212.14,212.37,20034.0,193.3067,193.6711,193.2793,193.4889,20034.0
2019-02-12 11:00:00,212.42,212.75,212.39,212.43,16725.0,193.5344,193.8351,193.5071,193.5435,16725.0
2019-02-12 11:05:00,212.4,212.41,212.1,212.3,35604.0,193.5162,193.5253,193.2429,193.4251,35604.0
2019-02-12 11:10:00,212.34,212.52,212.31,212.46,9730.0,193.4615,193.6255,193.4342,193.5709,9730.0
2019-02-12 11:15:00,212.46,212.46,211.84,211.84,9742.0,193.5709,193.5709,193.006,193.006,9742.0
2019-02-12 11:20:00,211.83,211.85,211.45,211.5,13334.0,192.9969,193.0151,192.6507,192.6962,13334.0
2019-02-12 11:25:00,211.45,211.64,211.45,211.52,19846.0,192.6507,192.8238,192.6507,192.7145,19846.0
2019-02-12 11:30:00,211.48,211.52,211.28,211.37,11071.0,192.678,192.7145,192.4958,192.5778,11071.0
2019-02-12 11:35:00,211.44,211.51,211.36,211.43,7750.0,192.6416,192.7053,192.5687,192.6325,7750.0
2019-02-12 11:40:00,211.49,211.57,211.46,211.5,5878.0,192.6871,192.76,192.6598,192.6962,5878.0
2019-02-12 11:45:00,211.43,211.5,211.19,211.33,12180.0,192.6325,192.6962,192.4138,192.5413,12180.0
2019-02-12 11:50:00,211.36,211.56,211.32,211.53,9243.0,192.5687,192.7509,192.5322,192.7236,9243.0
2019-02-12 11:55:00,211.56,211.84,211.49,211.72,7395.0,192.7509,193.006,192.6871,192.8967,7395.0
2019-02-12 12:00:00,211.72,211.77,211.44,211.45,13123.0,192.8967,192.9422,192.6416,192.6507,13123.0
2019-02-12 12:05:00,211.46,211.5,211.32,211.32,8558.0,192.6598,192.6962,192.5322,192.5322,8558.0
2019-02-12 12:10:00,211.28,211.32,211.11,211.12,10328.0,192.4958,192.5322,192.3409,192.35,10328.0
2019-02-12 12:15:00,211.01,211.19,210.89,211.0,10887.0,192.2498,192.4138,192.1405,192.2407,10887.0
2019-02-12 12:20:00,211.0,211.2,210.93,211.14,9771.0,192.2407,192.4229,192.1769,192.3682,9771.0
2019-02-12 12:25:00,211.24,211.24,211.07,211.07,2905.0,192.4593,192.4593,192.3045,192.3045,2905.0
2019-02-12 12:30:00,211.05,211.13,211.0,211.13,6263.0,192.2862,192.3591,192.2407,192.3591,6263.0
2019-02-12 12:35:00,211.13,211.24,211.12,211.19,5117.0,192.3591,192.4593,192.35,192.4138,5117.0
2019-02-12 12:40:00,211.19,211.24,211.04,211.04,5416.0,192.4138,192.4593,192.2771,192.2771,5416.0
2019-02-12 12:45:00,211.0,211.0,210.8,210.86,11581.0,192.2407,192.2407,192.0585,192.1131,11581.0
2019-02-12 12:50:00,210.86,210.99,210.76,210.84,19903.0,192.1131,192.2316,192.022,192.0949,19903.0
2019-02-12 12:55:00,210.86,211.0,210.85,210.91,8634.0,192.1131,192.2407,192.104,192.1587,8634.0
2019-02-12 13:00:00,210.9,211.1,210.9,211.02,6857.0,192.1496,192.3318,192.1496,192.2589,6857.0
2019-02-12 13:05:00,211.03,211.17,211.03,211.16,6389.0,192.268,192.3956,192.268,192.3865,6389.0
2019-02-12 13:10:00,211.16,211.21,211.14,211.2,8022.0,192.3865,192.432,192.3682,192.4229,8022.0
2019-02-12 13:15:00,211.18,211.24,211.15,211.18,7537.0,192.4047,192.4593,192.3773,192.4047,7537.0
2019-02-12 13:20:00,211.14,211.22,211.1,211.21,4279.0,192.3682,192.4411,192.3318,192.432,4279.0
2019-02-12 13:25:00,211.23,211.33,211.18,211.33,15025.0,192.4502,192.5413,192.4047,192.5413,15025.0
2019-02-12 13:30:00,211.37,211.49,211.31,211.46,13505.0,192.5778,192.6871,192.5231,192.6598,13505.0
2019-02-12 13:35:00,211.47,211.63,211.47,211.57,27190.0,192.6689,192.8147,192.6689,192.76,27190.0
2019-02-12 13:40:00,211.54,211.66,211.54,211.66,4529.0,192.7327,192.842,192.7327,192.842,4529.0
2019-02-12 13:45:00,211.64,211.77,211.63,211.77,8262.0,192.8238,192.9422,192.8147,192.9422,8262.0
2019-02-12 13:50:00,211.84,211.93,211.79,211.93,3574.0,193.006,193.088,192.9604,193.088,3574.0
2019-02-12 13:55:00,211.94,211.94,211.79,211.79,5950.0,193.0971,193.0971,192.9604,192.9604,5950.0
2019-02-12 14:00:00,211.8,211.8,211.66,211.7,8342.0,192.9696,192.9696,192.842,192.8784,8342.0
2019-02-12 14:05:00,211.67,211.68,211.52,211.52,8933.0,192.8511,192.8602,192.7145,192.7145,8933.0
2019-02-12 14:10:00,211.55,211.65,211.53,211.57,6403.0,192.7418,192.8329,192.7236,192.76,6403.0
2019-02-12 14:15:00,211.58,211.65,211.51,211.54,7658.0,192.7691,192.8329,192.7053,192.7327,7658.0
2019-02-12 14:20:00,211.55,211.7,211.53,211.7,7544.0,192.7418,192.8784,192.7236,192.8784,7544.0
2019-02-12 14:25:00,211.64,211.67,211.51,211.54,5657.0,192.8238,192.8511,192.7053,192.7327,5657.0
2019-02-12 14:30:00,211.54,211.72,211.48,211.65,9141.0,192.7327,192.8967,192.678,192.8329,9141.0
2019-02-12 14:35:00,211.65,211.68,211.58,211.6,7417.0,192.8329,192.8602,192.7691,192.7873,7417.0
2019-02-12 14:40:00,211.59,211.68,211.45,211.57,7417.0,192.7782,192.8602,192.6507,192.76,7417.0
2019-02-12 14:45:00,211.56,211.58,211.41,211.43,7235.0,192.7509,192.7691,192.6142,192.6325,7235.0
2019-02-12 14:50:00,211.44,211.52,211.43,211.51,7671.0,192.6416,192.7145,192.6325,192.7053,7671.0
2019-02-12 14:55:00,211.51,211.58,211.45,211.46,7505.0,192.7053,192.7691,192.6507,192.6598,7505.0
2019-02-12 15:00:00,211.44,211.49,211.37,211.37,10095.0,192.6416,192.6871,192.5778,192.5778,10095.0
2019-02-12 15:05:00,211.37,211.59,211.35,211.48,9898.0,192.5778,192.7782,192.5596,192.678,9898.0
2019-02-12 15:10:00,211.46,211.7,211.42,211.61,16962.0,192.6598,192.8784,192.6233,192.7964,16962.0
2019-02-12 15:15:00,211.67,211.7,211.57,211.59,10841.0,192.8511,192.8784,192.76,192.7782,10841.0
2019-02-12 15:20:00,211.6,211.66,211.44,211.49,14764.0,192.7873,192.842,192.6416,192.6871,14764.0
2019-02-12 15:25:00,211.51,211.75,211.51,211.74,13660.0,192.7053,192.924,192.7053,192.9149,13660.0
2019-02-12 15:30:00,211.75,211.8,211.66,211.68,17039.0,192.924,192.9696,192.842,192.8602,17039.0
2019-02-12 15:35:00,211.68,211.77,211.58,211.61,15189.0,192.8602,192.9422,192.7691,192.7964,15189.0
2019-02-12 15:40:00,211.63,211.71,211.51,211.57,18798.0,192.8147,192.8876,192.7053,192.76,18798.0
2019-02-12 15:45:00,211.58,211.61,211.4,211.47,20988.0,192.7691,192.7964,192.6051,192.6689,20988.0
2019-02-12 15:50:00,211.45,211.75,211.43,211.72,34087.0,192.6507,192.924,192.6325,192.8967,34087.0
2019-02-12 15:55:00,211.72,211.98,211.72,211.9,108287.0,192.8967,193.1336,192.8967,193.0607,108287.0
2019-02-13 09:30:00,212.44,212.7,211.74,211.74,40468.0,193.5527,193.7895,192.9149,192.9149,40468.0
2019-02-13 09:35:00,211.78,212.7,211.75,212.38,35881.0,192.9513,193.7895,192.924,193.498,35881.0
2019-02-13 09:40:00,212.38,212.84,212.22,212.54,20790.0,193.498,193.9171,193.3522,193.6438,20790.0
2019-02-13 09:45:00,212.6,213.18,212.59,213.03,24215.0,193.6984,194.2269,193.6893,194.0902,24215.0
2019-02-13 09:50:00,212.97,213.01,212.57,212.69,31999.0,194.0355,194.072,193.6711,193.7804,31999.0
2019-02-13 09:55:00,212.67,212.79,212.24,212.42,15874.0,193.7622,193.8715,193.3704,193.5344,15874.0
2019-02-13 10:00:00,212.46,212.53,212.07,212.17,27899.0,193.5709,193.6347,193.2156,193.3067,27899.0
2019-02-13 10:05:00,212.16,212.22,211.99,212.1,15474.0,193.2975,193.3522,193.1427,193.2429,15474.0
2019-02-13 10:10:00,212.14,212.31,211.94,212.27,12013.0,193.2793,193.4342,193.0971,193.3978,12013.0
2019-02-13 10:15:00,212.32,212.33,211.95,212.01,11772.0,193.4433,193.4524,193.1062,193.1609,11772.0
2019-02-13 10:20:00,212.01,212.38,211.95,212.28,11000.0,193.1609,193.498,193.1062,193.4069,11000.0
2019-02-13 10:25:00,212.22,212.38,212.13,212.13,9800.0,193.3522,193.498,193.2702,193.2702,9800.0
2019-02-13 10:30:00,212.13,212.38,212.09,212.23,10120.0,193.2702,193.498,193.2338,193.3613,10120.0
2019-02-13 10:35:00,212.19,212.5,212.01,212.05,9647.0,193.3249,193.6073,193.1609,193.1973,9647.0
2019-02-13 10:40:00,211.97,212.17,211.97,212.11,9000.0,193.1244,193.3067,193.1244,193.252,9000.0
2019-02-13 10:45:00,212.14,212.3,212.13,212.25,15108.0,193.2793,193.4251,193.2702,193.3795,15108.0
2019-02-13 10:50:00,212.29,212.52,212.15,212.26,10468.0,193.416,193.6255,193.2884,193.3887,10468.0
2019-02-13 10:55:00,212.29,212.37,212.05,212.23,8451.0,193.416,193.4889,193.1973,193.3613,8451.0
2019-02-13 11:00:00,212.24,212.44,212.23,212.44,9305.0,193.3704,193.5527,193.3613,193.5527,9305.0
2019-02-13 11:05:00,212.48,212.61,212.2,212.2,8645.0,193.5891,193.7075,193.334,193.334,8645.0
2019-02-13 11:10:00,212.24,212.32,212.09,212.31,5328.0,193.3704,193.4433,193.2338,193.4342,5328.0
2019-02-13 11:15:00,212.28,212.28,212.01,212.05,11361.0,193.4069,193.4069,193.1609,193.1973,11361.0
2019-02-13 11:20:00,212.09,212.16,211.93,211.98,8210.0,193.2338,193.2975,193.088,193.1336,8210.0
2019-02-13 11:25:00,212.04,212.12,212.04,212.11,16154.0,193.1882,193.2611,193.1882,193.252,16154.0
2019-02-13 11:30:00,212.13,212.13,211.38,211.4,14958.0,193.2702,193.2702,192.5869,192.6051,14958.0
2019-02-13 11:35:00,211.33,211.75,211.29,211.55,52682.0,192.5413,192.924,192.5049,192.7418,52682.0
2019-02-13 11:40:00,211.55,211.7,211.55,211.62,6434.0,192.7418,192.8784,192.7418,192.8056,6434.0
2019-02-13 11:45:00,211.59,211.9,211.59,211.85,5684.0,192.7782,193.0607,192.7782,193.0151,5684.0
2019-02-13 11:50:00,211.86,212.0,211.74,212.0,9410.0,193.0242,193.1518,192.9149,193.1518,9410.0
2019-02-13 11:55:00,211.94,212.04,211.87,211.87,4426.0,193.0971,193.1882,193.0333,193.0333,4426.0
2019-02-13 12:00:00,211.85,211.94,211.71,211.77,6650.0,193.0151,193.0971,192.8876,192.9422,6650.0
2019-02-13 12:05:00,211.8,211.8,211.64,211.72,4208.0,192.9696,192.9696,192.8238,192.8967,4208.0
2019-02-13 12:10:00,211.71,211.89,211.71,211.85,5145.0,192.8876,193.0516,192.8876,193.0151,5145.0
2019-02-13 12:15:00,211.84,211.97,211.78,211.86,7572.0,193.006,193.1244,192.9513,193.0242,7572.0
2019-02-13 12:20:00,211.87,211.9,211.68,211.69,2600.0,193.0333,193.0607,192.8602,192.8693,2600.0
2019-02-13 12:25:00,211.69,211.84,211.68,211.83,10813.0,192.8693,193.006,192.8602,192.9969,10813.0
2019-02-13 12:30:00,211.79,212.08,211.76,212.01,4269.0,192.9604,193.2247,192.9331,193.1609,4269.0
2019-02-13 12:35:00,212.01,212.02,211.84,211.88,5955.0,193.1609,193.17,193.006,193.0424,5955.0
2019-02-13 12:40:00,212.01,212.07,211.97,212.03,4413.0,193.1609,193.2156,193.1244,193.1791,4413.0
2019-02-13 12:45:00,212.05,212.07,211.9,211.92,4325.0,193.1973,193.2156,193.0607,193.0789,4325.0
2019-02-13 12:50:00,211.94,211.97,211.85,211.97,4263.0,193.0971,193.1244,193.0151,193.1244,4263.0
2019-02-13 12:55:00,211.97,212.0,211.83,211.97,5592.0,193.1244,193.1518,192.9969,193.1244,5592.0
2019-02-13 13:00:00,212.02,212.05,211.93,211.97,7178.0,193.17,193.1973,193.088,193.1244,7178.0
2019-02-13 13:05:00,211.98,212.04,211.96,212.0,5244.0,193.1336,193.1882,193.1153,193.1518,5244.0
2019-02-13 13:10:00,212.02,212.1,212.01,212.07,4000.0,193.17,193.2429,193.1609,193.2156,4000.0
2019-02-13 13:15:00,212.05,212.06,211.98,212.03,7488.0,193.1973,193.2064,193.1336,193.1791,7488.0
2019-02-13 13:20:00,212.03,212.13,212.02,212.08,7260.0,193.1791,193.2702,193.17,193.2247,7260.0
2019-02-13 13:25:00,212.07,212.1,211.92,212.02,12004.0,193.2156,193.2429,193.0789,193.17,12004.0
2019-02-13 13:30:00,212.03,212.05,211.84,211.84,6835.0,193.1791,193.1973,193.006,193.006,6835.0
2019-02-13 13:35:00,211.87,212.04,211.8,212.04,6664.0,193.0333,193.1882,192.9696,193.1882,6664.0
2019-02-13 13:40:00,212.01,212.11,212.0,212.01,7552.0,193.1609,193.252,193.1518,193.1609,7552.0
2019-02-13 13:45:00,212.05,212.22,211.92,211.99,9503.0,193.1973,193.3522,193.0789,193.1427,9503.0
2019-02-13 13:50:00,211.98,212.06,211.94,211.94,4712.0,193.1336,193.2064,193.0971,193.0971,4712.0
2019-02-13 13:55:00,211.91,212.14,211.91,212.14,4050.0,193.0698,193.2793,193.0698,193.2793,4050.0
2019-02-13 14:00:00,212.15,212.34,212.12,212.34,5121.0,193.2884,193.4615,193.2611,193.4615,5121.0
2019-02-13 14:05:00,212.3,212.44,212.3,212.34,8759.0,193.4251,193.5527,193.4251,193.4615,8759.0
2019-02-13 14:10:00,212.36,212.37,212.29,212.37,4465.0,193.4798,193.4889,193.416,193.4889,4465.0
2019-02-13 14:15:00,212.36,212.36,212.27,212.32,5065.0,193.4798,193.4798,193.3978,193.4433,5065.0
2019-02-13 14:20:00,212.26,212.32,212.1,212.32,5530.0,193.3887,193.4433,193.2429,193.4433,5530.0
2019-02-13 14:25:00,212.31,212.45,212.3,212.43,6080.0,193.4342,193.5618,193.4251,193.5435,6080.0
2019-02-13 14:30:00,212.45,212.6,212.44,212.5,7615.0,193.5618,193.6984,193.5527,193.6073,7615.0
2019-02-13 14:35:00,212.49,212.64,212.48,212.48,34319.0,193.5982,193.7349,193.5891,193.5891,34319.0
2019-02-13 14:40:00,212.48,212.75,212.39,212.75,14983.0,193.5891,193.8351,193.5071,193.8351,14983.0
2019-02-13 14:45:00,212.74,212.94,212.73,212.9,13171.0,193.826,194.0082,193.8169,193.9718,13171.0
2019-02-13 14:50:00,212.89,212.98,212.84,212.9,10020.0,193.9626,194.0446,193.9171,193.9718,10020.0
2019-02-13 14:55:00,212.92,213.03,212.81,212.93,15457.0,193.99,194.0902,193.8898,193.9991,15457.0
2019-02-13 15:00:00,212.94,213.07,212.73,212.76,51473.0,194.0082,194.1266,193.8169,193.8442,51473.0
2019-02-13 15:05:00,212.77,212.96,212.75,212.91,9868.0,193.8533,194.0264,193.8351,193.9809,9868.0
2019-02-13 15:10:00,212.92,213.04,212.9,213.02,12616.0,193.99,194.0993,193.9718,194.0811,12616.0
2019-02-13 15:15:00,213.01,213.09,213.01,213.09,8687.0,194.072,194.1449,194.072,194.1449,8687.0
2019-02-13 15:20:00,213.08,213.38,213.08,213.38,13709.0,194.1358,194.4091,194.1358,194.4091,13709.0
2019-02-13 15:25:00,213.36,213.47,213.3,213.42,21813.0,194.3909,194.4911,194.3362,194.4455,21813.0
2019-02-13 15:30:00,213.46,213.51,213.4,213.45,24998.0,194.482,194.5275,194.4273,194.4729,24998.0
2019-02-13 15:35:00,213.46,213.5,213.29,213.4,18039.0,194.482,194.5184,194.3271,194.4273,18039.0
2019-02-13 15:40:00,213.44,213.46,213.16,213.27,20300.0,194.4637,194.482,194.2086,194.3089,20300.0
2019-02-13 15:45:00,213.26,213.29,212.85,212.96,24865.0,194.2998,194.3271,193.9262,194.0264,24865.0
2019-02-13 15:50:00,212.96,213.08,212.88,213.03,25984.0,194.0264,194.1358,193.9535,194.0902,25984.0
2019-02-13 15:55:00,213.04,213.25,212.71,212.8,97108.0,194.0993,194.2906,193.7987,193.8806,97108.0
2019-02-14 09:30:00,212.21,212.38,211.14,211.4,34341.0,193.3431,193.498,192.3682,192.6051,34341.0
2019-02-14 09:35:00,211.44,212.25,211.17,212.25,13910.0,192.6416,193.3795,192.3956,193.3795,13910.0
2019-02-14 09:40:00,212.16,212.33,211.69,211.74,26512.0,193.2975,193.4524,192.8693,192.9149,26512.0
2019-02-14 09:45:00,211.79,212.1,211.54,211.93,11460.0,192.9604,193.2429,192.7327,193.088,11460.0
2019-02-14 09:50:00,211.92,212.5,211.86,212.24,7995.0,193.0789,193.6073,193.0242,193.3704,7995.0
2019-02-14 09:55:00,212.19,212.5,212.13,212.47,5900.0,193.3249,193.6073,193.2702,193.58,5900.0
2019-02-14 10:00:00,212.33,212.53,212.11,212.24,11106.0,193.4524,193.6347,193.252,193.3704,11106.0
2019-02-14 10:05:00,212.38,212.67,212.32,212.46,9249.0,193.498,193.7622,193.4433,193.5709,9249.0
2019-02-14 10:10:00,212.55,212.71,212.38,212.46,10729.0,193.6529,193.7987,193.498,193.5709,10729.0
2019-02-14 10:15:00,212.53,212.96,212.53,212.92,10505.0,193.6347,194.0264,193.6347,193.99,10505.0
2019-02-14 10:20:00,212.9,213.08,212.75,213.05,11017.0,193.9718,194.1358,193.8351,194.1084,11017.0
2019-02-14 10:25:00,213.07,213.44,212.94,213.35,9711.0,194.1266,194.4637,194.0082,194.3818,9711.0
2019-02-14 10:30:00,213.37,213.56,213.25,213.53,6997.0,194.4,194.5731,194.2906,194.5457,6997.0
2019-02-14 10:35:00,213.55,213.55,212.65,213.25,26408.0,194.564,194.564,193.744,194.2906,26408.0
2019-02-14 10:40:00,213.26,213.54,213.12,213.12,7903.0,194.2998,194.5549,194.1722,194.1722,7903.0
2019-02-14 10:45:00,213.13,213.86,213.13,213.73,18601.0,194.1813,194.8464,194.1813,194.728,18601.0
2019-02-14 10:50:00,213.77,214.11,213.67,214.03,17111.0,194.7644,195.0742,194.6733,195.0013,17111.0
2019-02-14 10:55:00,213.86,213.98,213.47,213.67,11716.0,194.8464,194.9557,194.4911,194.6733,11716.0
2019-02-14 11:00:00,213.68,213.74,213.03,213.11,8769.0,194.6824,194.7371,194.0902,194.1631,8769.0
2019-02-14 11:05:00,213.11,213.87,213.11,213.78,10978.0,194.1631,194.8555,194.1631,194.7735,10978.0
2019-02-14 11:10:00,213.81,213.97,213.48,213.54,10665.0,194.8009,194.9466,194.5002,194.5549,10665.0
2019-02-14 11:15:00,213.5,213.59,213.36,213.43,7410.0,194.5184,194.6004,194.3909,194.4546,7410.0
2019-02-14 11:20:00,213.41,213.41,212.94,213.04,9142.0,194.4364,194.4364,194.0082,194.0993,9142.0
2019-02-14 11:25:00,212.99,213.18,212.99,213.08,4010.0,194.0538,194.2269,194.0538,194.1358,4010.0
2019-02-14 11:30:00,213.08,213.08,212.71,212.78,9872.0,194.1358,194.1358,193.7987,193.8624,9872.0
2019-02-14 11:35:00,212.77,213.06,212.76,213.04,5171.0,193.8533,194.1175,193.8442,194.0993,5171.0
2019-02-14 11:40:00,213.09,213.62,213.09,213.62,4365.0,194.1449,194.6277,194.1449,194.6277,4365.0
2019-02-14 11:45:00,213.63,213.96,213.62,213.96,8930.0,194.6369,194.9375,194.6277,194.9375,8930.0
2019-02-14 11:50:00,213.95,214.06,213.86,213.94,16147.0,194.9284,195.0286,194.8464,194.9193,16147.0
2019-02-14 11:55:00,213.85,213.93,213.79,213.87,3494.0,194.8373,194.9102,194.7826,194.8555,3494.0
2019-02-14 12:00:00,213.83,213.96,213.74,213.96,3995.0,194.8191,194.9375,194.7371,194.9375,3995.0
2019-02-14 12:05:00,213.95,214.13,213.92,214.13,8457.0,194.9284,195.0924,194.9011,195.0924,8457.0
2019-02-14 12:10:00,214.13,214.14,213.99,214.1,9084.0,195.0924,195.1015,194.9649,195.0651,9084.0
2019-02-14 12:15:00,214.11,214.3,213.99,214.3,11184.0,195.0742,195.2473,194.9649,195.2473,11184.0
2019-02-14 12:20:00,214.31,214.48,214.22,214.44,12227.0,195.2564,195.4113,195.1744,195.3748,12227.0
2019-02-14 12:25:00,214.44,214.5,214.14,214.16,6525.0,195.3748,195.4295,195.1015,195.1197,6525.0
2019-02-14 12:30:00,214.17,214.21,213.9,213.92,5000.0,195.1288,195.1653,194.8829,194.9011,5000.0
2019-02-14 12:35:00,213.87,213.97,213.78,213.96,10137.0,194.8555,194.9466,194.7735,194.9375,10137.0
2019-02-14 12:40:00,213.93,214.07,213.92,213.93,8567.0,194.9102,195.0377,194.9011,194.9102,8567.0
2019-02-14 12:45:00,213.99,214.09,213.95,214.0,4983.0,194.9649,195.056,194.9284,194.974,4983.0
2019-02-14 12:50:00,214.0,214.2,213.97,214.06,6457.0,194.974,195.1562,194.9466,195.0286,6457.0
2019-02-14 12:55:00,213.99,214.05,213.85,213.86,6980.0,194.9649,195.0195,194.8373,194.8464,6980.0
2019-02-14 13:00:00,213.9,214.06,213.9,214.02,4390.0,194.8829,195.0286,194.8829,194.9922,4390.0
2019-02-14 13:05:00,214.01,214.01,213.96,214.01,4956.0,194.9831,194.9831,194.9375,194.9831,4956.0
2019-02-14 13:10:00,214.0,214.0,213.92,213.97,4385.0,194.974,194.974,194.9011,194.9466,4385.0
2019-02-14 13:15:00,213.99,214.1,213.93,213.97,5083.0,194.9649,195.0651,194.9102,194.9466,5083.0
2019-02-14 13:20:00,213.99,213.99,213.77,213.93,5378.0,194.9649,194.9649,194.7644,194.9102,5378.0
2019-02-14 13:25:00,213.94,214.1,213.94,214.02,7622.0,194.9193,195.0651,194.9193,194.9922,7622.0
2019-02-14 13:30:00,214.03,214.14,213.99,214.06,4924.0,195.0013,195.1015,194.9649,195.0286,4924.0
2019-02-14 13:35:00,214.06,214.13,214.06,214.09,3736.0,195.0286,195.0924,195.0286,195.056,3736.0
2019-02-14 13:40:00,214.05,214.26,214.0,214.05,5960.0,195.0195,195.2108,194.974,195.0195,5960.0
2019-02-14 13:45:00,214.06,214.11,213.9,213.9,4129.0,195.0286,195.0742,194.8829,194.8829,4129.0
2019-02-14 13:50:00,213.89,214.01,213.85,213.89,6593.0,194.8737,194.9831,194.8373,194.8737,6593.0
2019-02-14 13:55:00,213.86,213.9,213.8,213.89,4211.0,194.8464,194.8829,194.7917,194.8737,4211.0
2019-02-14 14:00:00,213.89,213.9,213.75,213.75,5066.0,194.8737,194.8829,194.7462,194.7462,5066.0
2019-02-14 14:05:00,213.7,213.84,213.68,213.84,5559.0,194.7006,194.8282,194.6824,194.8282,5559.0
2019-02-14 14:10:00,213.84,213.94,213.77,213.87,3500.0,194.8282,194.9193,194.7644,194.8555,3500.0
2019-02-14 14:15:00,213.87,214.02,213.87,213.98,3200.0,194.8555,194.9922,194.8555,194.9557,3200.0
2019-02-14 14:20:00,213.96,214.06,213.89,214.03,6281.0,194.9375,195.0286,194.8737,195.0013,6281.0
2019-02-14 14:25:00,214.03,214.14,214.01,214.01,5658.0,195.0013,195.1015,194.9831,194.9831,5658.0
2019-02-14 14:30:00,214.06,214.06,213.81,213.85,3600.0,195.0286,195.0286,194.8009,194.8373,3600.0
2019-02-14 14:35:00,213.91,213.94,213.86,213.89,3044.0,194.892,194.9193,194.8464,194.8737,3044.0
2019-02-14 14:40:00,213.91,213.95,213.78,213.8,8063.0,194.892,194.9284,194.7735,194.7917,8063.0
2019-02-14 14:45:00,213.81,214.15,213.78,214.09,36201.0,194.8009,195.1106,194.7735,195.056,36201.0
2019-02-14 14:50:00,214.07,214.2,213.96,214.2,8249.0,195.0377,195.1562,194.9375,195.1562,8249.0
2019-02-14 14:55:00,214.2,214.2,213.89,213.97,3900.0,195.1562,195.1562,194.8737,194.9466,3900.0
2019-02-14 15:00:00,213.98,214.14,213.98,214.11,5534.0,194.9557,195.1015,194.9557,195.0742,5534.0
2019-02-14 15:05:00,214.09,214.55,213.87,213.96,22048.0,195.056,195.4751,194.8555,194.9375,22048.0
2019-02-14 15:10:00,213.92,214.01,213.76,213.96,11524.0,194.9011,194.9831,194.7553,194.9375,11524.0
2019-02-14 15:15:00,213.96,214.07,213.92,213.99,8144.0,194.9375,195.0377,194.9011,194.9649,8144.0
2019-02-14 15:20:00,213.98,214.13,213.88,214.07,13344.0,194.9557,195.0924,194.8646,195.0377,13344.0
2019-02-14 15:25:00,214.06,214.08,213.92,214.08,10100.0,195.0286,195.0468,194.9011,195.0468,10100.0
2019-02-14 15:30:00,214.08,214.27,214.0,214.27,7906.0,195.0468,195.22,194.974,195.22,7906.0
2019-02-14 15:35:00,214.25,214.27,214.1,214.1,42630.0,195.2017,195.22,195.0651,195.0651,42630.0
2019-02-14 15:40:00,214.1,214.18,214.02,214.12,22243.0,195.0651,195.138,194.9922,195.0833,22243.0
2019-02-14 15:45:00,214.11,214.11,213.96,214.03,25314.0,195.0742,195.0742,194.9375,195.0013,25314.0
2019-02-14 15:50:00,214.0,214.09,213.8,213.94,29514.0,194.974,195.056,194.7917,194.9193,29514.0
2019-02-14 15:55:00,214.01,214.04,213.62,213.83,78298.0,194.9831,195.0104,194.6277,194.8191,78298.0
2019-02-15 09:30:00,214.94,215.36,214.04,214.84,193841.0,195.8304,196.213,195.0104,195.7393,193841.0
2019-02-15 09:35:00,214.94,214.94,214.44,214.6,22397.0,195.8304,195.8304,195.3748,195.5206,22397.0
2019-02-15 09:40:00,214.6,215.14,214.42,215.04,23365.0,195.5206,196.0126,195.3566,195.9215,23365.0
2019-02-15 09:45:00,215.04,215.36,215.02,215.36,16874.0,195.9215,196.213,195.9033,196.213,16874.0
2019-02-15 09:50:00,215.35,215.6,215.08,215.52,15555.0,196.2039,196.4317,195.9579,196.3588,15555.0
2019-02-15 09:55:00,215.51,215.88,215.51,215.66,14938.0,196.3497,196.6868,196.3497,196.4864,14938.0
2019-02-15 10:00:00,215.72,215.82,215.47,215.76,10716.0,196.541,196.6322,196.3133,196.5775,10716.0
2019-02-15 10:05:00,215.78,215.94,215.41,215.75,31171.0,196.5957,196.7415,196.2586,196.5684,31171.0
2019-02-15 10:10:00,215.78,215.82,215.45,215.72,24903.0,196.5957,196.6322,196.295,196.541,24903.0
2019-02-15 10:15:00,215.75,216.16,215.71,216.16,20381.0,196.5684,196.9419,196.5319,196.9419,20381.0
2019-02-15 10:20:00,216.16,216.33,215.98,216.32,10757.0,196.9419,197.0968,196.7779,197.0877,10757.0
2019-02-15 10:25:00,216.27,216.27,215.92,215.99,9390.0,197.0421,197.0421,196.7233,196.787,9390.0
2019-02-15 10:30:00,215.99,216.11,215.86,215.99,5909.0,196.787,196.8964,196.6686,196.787,5909.0
2019-02-15 10:35:00,215.96,216.25,215.95,216.25,14136.0,196.7597,197.0239,196.7506,197.0239,14136.0
2019-02-15 10:40:00,216.23,216.55,216.22,216.29,17467.0,197.0057,197.2972,196.9966,197.0604,17467.0
2019-02-15 10:45:00,216.34,216.67,216.34,216.47,14112.0,197.1059,197.4066,197.1059,197.2244,14112.0
2019-02-15 10:50:00,216.43,216.47,216.12,216.28,17453.0,197.1879,197.2244,196.9055,197.0513,17453.0
2019-02-15 10:55:00,216.22,216.29,215.82,215.97,9550.0,196.9966,197.0604,196.6322,196.7688,9550.0
2019-02-15 11:00:00,215.98,216.42,215.89,216.41,9864.0,196.7779,197.1788,196.6959,197.1697,9864.0
2019-02-15 11:05:00,216.45,216.46,216.07,216.2,6775.0,197.2061,197.2153,196.8599,196.9784,6775.0
2019-02-15 11:10:00,216.19,216.23,215.79,215.79,6404.0,196.9693,197.0057,196.6048,196.6048,6404.0
2019-02-15 11:15:00,215.88,215.88,215.42,215.52,21329.0,196.6868,196.6868,196.2677,196.3588,21329.0
2019-02-15 11:20:00,215.5,215.68,215.34,215.55,10950.0,196.3406,196.5046,196.1948,196.3862,10950.0
2019-02-15 11:25:00,215.55,215.83,215.48,215.83,9844.0,196.3862,196.6413,196.3224,196.6413,9844.0
2019-02-15 11:30:00,215.8,215.86,215.73,215.8,9890.0,196.6139,196.6686,196.5502,196.6139,9890.0
2019-02-15 11:35:00,215.74,215.74,215.48,215.7,10450.0,196.5593,196.5593,196.3224,196.5228,10450.0
2019-02-15 11:40:00,215.74,215.81,215.48,215.53,5147.0,196.5593,196.623,196.3224,196.3679,5147.0
2019-02-15 11:45:00,215.56,215.65,215.43,215.56,9225.0,196.3953,196.4773,196.2768,196.3953,9225.0
2019-02-15 11:50:00,215.56,215.99,215.56,215.97,13237.0,196.3953,196.787,196.3953,196.7688,13237.0
2019-02-15 11:55:00,215.98,216.03,215.87,215.89,5587.0,196.7779,196.8235,196.6777,196.6959,5587.0
2019-02-15 12:00:00,215.91,215.95,215.78,215.93,10163.0,196.7141,196.7506,196.5957,196.7324,10163.0
2019-02-15 12:05:00,215.92,216.0,215.83,215.97,6951.0,196.7233,196.7961,196.6413,196.7688,6951.0
2019-02-15 12:10:00,215.94,216.19,215.94,216.15,10347.0,196.7415,196.9693,196.7415,196.9328,10347.0
2019-02-15 12:15:00,216.17,216.31,216.17,216.27,4643.0,196.951,197.0786,196.951,197.0421,4643.0
2019-02-15 12:20:00,216.18,216.2,216.0,216.01,5120.0,196.9601,196.9784,196.7961,196.8053,5120.0
2019-02-15 12:25:00,216.0,216.36,216.0,216.15,6408.0,196.7961,197.1241,196.7961,196.9328,6408.0
2019-02-15 12:30:00,216.06,216.15,215.94,215.99,5446.0,196.8508,196.9328,196.7415,196.787,5446.0
2019-02-15 12:35:00,216.0,216.02,215.89,215.96,6689.0,196.7961,196.8144,196.6959,196.7597,6689.0
2019-02-15 12:40:00,216.02,216.12,215.95,216.12,9531.0,196.8144,196.9055,196.7506,196.9055,9531.0
2019-02-15 12:45:00,216.21,216.23,216.02,216.16,5625.0,196.9875,197.0057,196.8144,196.9419,5625.0
2019-02-15 12:50:00,216.12,216.2,215.98,216.12,8105.0,196.9055,196.9784,196.7779,196.9055,8105.0
2019-02-15 12:55:00,216.17,216.31,216.17,216.24,3246.0,196.951,197.0786,196.951,197.0148,3246.0
2019-02-15 13:00:00,216.23,216.46,216.22,216.3,9320.0,197.0057,197.2153,196.9966,197.0695,9320.0
2019-02-15 13:05:00,216.31,216.31,216.17,216.22,7735.0,197.0786,197.0786,196.951,196.9966,7735.0
2019-02-15 13:10:00,216.19,216.37,216.14,216.32,8906.0,196.9693,197.1333,196.9237,197.0877,8906.0
2019-02-15 13:15:00,216.4,216.4,216.26,216.26,6329.0,197.1606,197.1606,197.033,197.033,6329.0
2019-02-15 13:20:00,216.28,216.36,216.26,216.27,5257.0,197.0513,197.1241,197.033,197.0421,5257.0
2019-02-15 13:25:00,216.3,216.35,216.09,216.16,5765.0,197.0695,197.115,196.8781,196.9419,5765.0
2019-02-15 13:30:00,216.15,216.24,216.11,216.23,7279.0,196.9328,197.0148,196.8964,197.0057,7279.0
2019-02-15 13:35:00,216.24,216.3,216.2,216.26,6565.0,197.0148,197.0695,196.9784,197.033,6565.0
2019-02-15 13:40:00,216.22,216.26,216.16,216.23,3771.0,196.9966,197.033,196.9419,197.0057,3771.0
2019-02-15 13:45:00,216.2,216.28,216.2,216.28,3148.0,196.9784,197.0513,196.9784,197.0513,3148.0
2019-02-15 13:50:00,216.23,216.47,216.22,216.43,6572.0,197.0057,197.2244,196.9966,197.1879,6572.0
2019-02-15 13:55:00,216.47,216.48,216.37,216.42,23708.0,197.2244,197.2335,197.1333,197.1788,23708.0
2019-02-15 14:00:00,216.4,216.54,216.4,216.48,13866.0,197.1606,197.2881,197.1606,197.2335,13866.0
2019-02-15 14:05:00,216.49,217.0,216.47,216.96,21054.0,197.2426,197.7072,197.2244,197.6708,21054.0
2019-02-15 14:10:00,217.0,217.07,216.9,216.98,14164.0,197.7072,197.771,197.6161,197.689,14164.0
2019-02-15 14:15:00,216.93,217.25,216.88,217.25,18175.0,197.6435,197.935,197.5979,197.935,18175.0
2019-02-15 14:20:00,217.22,217.25,217.02,217.07,11425.0,197.9077,197.935,197.7255,197.771,11425.0
2019-02-15 14:25:00,217.05,217.05,216.75,216.76,6028.0,197.7528,197.7528,197.4795,197.4886,6028.0
2019-02-15 14:30:00,216.82,216.86,216.72,216.86,9886.0,197.5432,197.5797,197.4521,197.5797,9886.0
2019-02-15 14:35:00,216.84,217.05,216.81,216.99,9050.0,197.5615,197.7528,197.5341,197.6981,9050.0
2019-02-15 14:40:00,217.06,217.06,216.85,216.88,19104.0,197.7619,197.7619,197.5706,197.5979,19104.0
2019-02-15 14:45:00,216.91,216.95,216.81,216.91,8317.0,197.6252,197.6617,197.5341,197.6252,8317.0
2019-02-15 14:50:00,216.9,216.94,216.68,216.78,24639.0,197.6161,197.6526,197.4157,197.5068,24639.0
2019-02-15 14:55:00,216.75,216.92,216.65,216.91,12332.0,197.4795,197.6344,197.3884,197.6252,12332.0
2019-02-15 15:00:00,216.9,216.9,216.66,216.69,7916.0,197.6161,197.6161,197.3975,197.4248,7916.0
2019-02-15 15:05:00,216.74,216.76,216.64,216.64,7983.0,197.4704,197.4886,197.3792,197.3792,7983.0
2019-02-15 15:10:00,216.57,216.62,216.53,216.59,10462.0,197.3155,197.361,197.279,197.3337,10462.0
2019-02-15 15:15:00,216.59,216.64,216.46,216.58,12254.0,197.3337,197.3792,197.2153,197.3246,12254.0
2019-02-15 15:20:00,216.6,216.64,216.48,216.64,11212.0,197.3428,197.3792,197.2335,197.3792,11212.0
2019-02-15 15:25:00,216.61,216.71,216.54,216.63,14972.0,197.3519,197.443,197.2881,197.3701,14972.0
2019-02-15 15:30:00,216.63,216.8,216.59,216.77,26117.0,197.3701,197.525,197.3337,197.4977,26117.0
2019-02-15 15:35:00,216.77,216.82,216.59,216.75,28792.0,197.4977,197.5432,197.3337,197.4795,28792.0
2019-02-15 15:40:00,216.75,216.93,216.73,216.91,22896.0,197.4795,197.6435,197.4612,197.6252,22896.0
2019-02-15 15:45:00,216.92,217.07,216.74,216.75,43734.0,197.6344,197.771,197.4704,197.4795,43734.0
2019-02-15 15:50:00,216.75,216.75,216.42,216.47,35023.0,197.4795,197.4795,197.1788,197.2244,35023.0
2019-02-15 15:55:00,216.48,216.57,216.26,216.47,180167.0,197.2335,197.3155,197.033,197.2244,180167.0
2019-02-19 09:30:00,216.67,217.42,216.51,217.35,48258.0,197.4066,198.0899,197.2608,198.0261,48258.0
2019-02-19 09:35:00,217.5,217.95,217.43,217.78,27701.0,198.1628,198.5728,198.099,198.4179,27701.0
2019-02-19 09:40:00,217.86,218.21,217.48,218.21,38091.0,198.4908,198.8097,198.1446,198.8097,38091.0
2019-02-19 09:45:00,218.16,218.93,218.09,218.93,31387.0,198.7641,199.4657,198.7003,199.4657,31387.0
2019-02-19 09:50:00,218.85,219.37,218.85,219.16,41172.0,199.3928,199.8665,199.3928,199.6752,41172.0
2019-02-19 09:55:00,219.19,219.39,218.96,219.25,71751.0,199.7025,199.8848,199.493,199.7572,71751.0
2019-02-19 10:00:00,219.32,219.4,218.49,218.73,24324.0,199.821,199.8939,199.0648,199.2834,24324.0
2019-02-19 10:05:00,218.72,219.11,218.55,218.82,26135.0,199.2743,199.6296,199.1194,199.3654,26135.0
2019-02-19 10:10:00,218.78,219.2,218.65,219.02,19573.0,199.329,199.7116,199.2105,199.5476,19573.0
2019-02-19 10:15:00,219.02,219.18,218.21,218.37,20722.0,199.5476,199.6934,198.8097,198.9554,20722.0
2019-02-19 10:20:00,218.4,218.63,218.35,218.52,13571.0,198.9828,199.1923,198.9372,199.0921,13571.0
2019-02-19 10:25:00,218.51,218.71,218.49,218.68,11075.0,199.083,199.2652,199.0648,199.2379,11075.0
2019-02-19 10:30:00,218.66,218.7,218.2,218.29,8615.0,199.2197,199.2561,198.8006,198.8826,8615.0
2019-02-19 10:35:00,218.28,218.33,218.01,218.16,6758.0,198.8734,198.919,198.6274,198.7641,6758.0
2019-02-19 10:40:00,218.18,218.44,218.18,218.26,9952.0,198.7823,199.0192,198.7823,198.8552,9952.0
2019-02-19 10:45:00,218.33,218.68,218.3,218.64,7031.0,198.919,199.2379,198.8917,199.2014,7031.0
2019-02-19 10:50:00,218.69,219.06,218.66,218.86,19115.0,199.247,199.5841,199.2197,199.4019,19115.0
2019-02-19 10:55:00,218.91,219.08,218.76,218.82,14816.0,199.4474,199.6023,199.3108,199.3654,14816.0
2019-02-19 11:00:00,218.85,219.07,218.83,218.96,8973.0,199.3928,199.5932,199.3745,199.493,8973.0
2019-02-19 11:05:00,218.96,219.1,218.95,219.04,7817.0,199.493,199.6205,199.4839,199.5659,7817.0
2019-02-19 11:10:00,219.05,219.15,218.89,219.02,11874.0,199.575,199.6661,199.4292,199.5476,11874.0
2019-02-19 11:15:00,219.01,219.01,218.66,218.76,7734.0,199.5385,199.5385,199.2197,199.3108,7734.0
2019-02-19 11:20:00,218.75,218.78,218.57,218.63,7784.0,199.3017,199.329,199.1377,199.1923,7784.0
2019-02-19 11:25:00,218.67,218.95,218.6,218.91,9847.0,199.2288,199.4839,199.165,199.4474,9847.0
2019-02-19 11:30:00,218.93,218.93,218.64,218.73,7766.0,199.4657,199.4657,199.2014,199.2834,7766.0
2019-02-19 11:35:00,218.75,219.1,218.73,218.9,7100.0,199.3017,199.6205,199.2834,199.4383,7100.0
2019-02-19 11:40:00,218.94,218.95,218.67,218.89,5921.0,199.4748,199.4839,199.2288,199.4292,5921.0
2019-02-19 11:45:00,218.91,219.31,218.91,219.25,14019.0,199.4474,199.8119,199.4474,199.7572,14019.0
2019-02-19 11:50:00,219.21,219.36,219.2,219.34,8366.0,199.7208,199.8574,199.7116,199.8392,8366.0
2019-02-19 11:55:00,219.31,219.59,219.31,219.59,8005.0,199.8119,200.067,199.8119,200.067,8005.0
2019-02-19 12:00:00,219.6,219.6,219.31,219.35,9409.0,200.0761,200.0761,199.8119,199.8483,9409.0
2019-02-19 12:05:00,219.36,219.43,219.25,219.36,8288.0,199.8574,199.9212,199.7572,199.8574,8288.0
2019-02-19 12:10:00,219.36,219.36,219.15,219.3,8124.0,199.8574,199.8574,199.6661,199.8028,8124.0
2019-02-19 12:15:00,219.31,219.32,219.06,219.14,7925.0,199.8119,199.821,199.5841,199.657,7925.0
2019-02-19 12:20:00,219.17,219.3,219.05,219.13,10988.0,199.6843,199.8028,199.575,199.6479,10988.0
2019-02-19 12:25:00,219.1,219.13,218.97,219.1,7240.0,199.6205,199.6479,199.5021,199.6205,7240.0
2019-02-19 12:30:00,219.09,219.09,218.88,218.93,11005.0,199.6114,199.6114,199.4201,199.4657,11005.0
2019-02-19 12:35:00,218.95,219.1,218.95,218.96,9328.0,199.4839,199.6205,199.4839,199.493,9328.0
2019-02-19 12:40:00,218.95,219.13,218.93,219.11,5612.0,199.4839,199.6479,199.4657,199.6296,5612.0
2019-02-19 12:45:00,219.11,219.25,219.06,219.22,3483.0,199.6296,199.7572,199.5841,199.7299,3483.0
2019-02-19 12:50:00,219.23,219.24,219.1,219.23,8168.0,199.739,199.7481,199.6205,199.739,8168.0
2019-02-19 12:55:00,219.24,219.26,219.0,219.03,4918.0,199.7481,199.7663,199.5294,199.5568,4918.0
2019-02-19 13:00:00,218.99,219.01,218.87,218.99,7524.0,199.5203,199.5385,199.411,199.5203,7524.0
2019-02-19 13:05:00,218.97,219.01,218.89,219.01,6856.0,199.5021,199.5385,199.4292,199.5385,6856.0
2019-02-19 13:10:00,219.0,219.04,218.96,219.01,4292.0,199.5294,199.5659,199.493,199.5385,4292.0
2019-02-19 13:15:00,219.04,219.06,218.96,218.98,8732.0,199.5659,199.5841,199.493,199.5112,8732.0
2019-02-19 13:20:00,218.96,218.98,218.87,218.87,6156.0,199.493,199.5112,199.411,199.411,6156.0
2019-02-19 13:25:00,218.88,218.99,218.82,218.97,3550.0,199.4201,199.5203,199.3654,199.5021,3550.0
2019-02-19 13:30:00,218.93,219.14,218.93,218.99,13195.0,199.4657,199.657,199.4657,199.5203,13195.0
2019-02-19 13:35:00,218.97,218.97,218.85,218.92,4444.0,199.5021,199.5021,199.3928,199.4565,4444.0
2019-02-19 13:40:00,218.91,218.97,218.7,218.79,7639.0,199.4474,199.5021,199.2561,199.3381,7639.0
2019-02-19 13:45:00,218.89,218.94,218.78,218.89,5556.0,199.4292,199.4748,199.329,199.4292,5556.0
2019-02-19 13:50:00,218.88,218.95,218.83,218.86,4047.0,199.4201,199.4839,199.3745,199.4019,4047.0
2019-02-19 13:55:00,218.83,218.83,218.62,218.71,7944.0,199.3745,199.3745,199.1832,199.2652,7944.0
2019-02-19 14:00:00,218.69,218.86,218.68,218.79,5830.0,199.247,199.4019,199.2379,199.3381,5830.0
2019-02-19 14:05:00,218.77,218.77,218.6,218.72,7015.0,199.3199,199.3199,199.165,199.2743,7015.0
2019-02-19 14:10:00,218.68,218.74,218.51,218.6,4488.0,199.2379,199.2925,199.083,199.165,4488.0
2019-02-19 14:15:00,218.6,218.67,218.56,218.63,4093.0,199.165,199.2288,199.1285,199.1923,4093.0
2019-02-19 14:20:00,218.69,218.8,218.66,218.73,5722.0,199.247,199.3472,199.2197,199.2834,5722.0
2019-02-19 14:25:00,218.73,218.76,218.68,218.71,2200.0,199.2834,199.3108,199.2379,199.2652,2200.0
2019-02-19 14:30:00,218.73,218.85,218.68,218.73,7958.0,199.2834,199.3928,199.2379,199.2834,7958.0
2019-02-19 14:35:00,218.71,218.84,218.71,218.81,7669.0,199.2652,199.3837,199.2652,199.3563,7669.0
2019-02-19 14:40:00,218.83,218.99,218.83,218.92,10518.0,199.3745,199.5203,199.3745,199.4565,10518.0
2019-02-19 14:45:00,218.92,218.97,218.87,218.94,3700.0,199.4565,199.5021,199.411,199.4748,3700.0
2019-02-19 14:50:00,218.95,218.96,218.78,218.87,6192.0,199.4839,199.493,199.329,199.411,6192.0
2019-02-19 14:55:00,218.84,218.96,218.82,218.92,6100.0,199.3837,199.493,199.3654,199.4565,6100.0
2019-02-19 15:00:00,218.93,218.94,218.73,218.73,6440.0,199.4657,199.4748,199.2834,199.2834,6440.0
2019-02-19 15:05:00,218.71,218.83,218.65,218.8,9306.0,199.2652,199.3745,199.2105,199.3472,9306.0
2019-02-19 15:10:00,218.76,218.81,218.68,218.75,5006.0,199.3108,199.3563,199.2379,199.3017,5006.0
2019-02-19 15:15:00,218.76,218.81,218.61,218.66,8821.0,199.3108,199.3563,199.1741,199.2197,8821.0
2019-02-19 15:20:00,218.66,218.66,218.46,218.52,18348.0,199.2197,199.2197,199.0374,199.0921,18348.0
2019-02-19 15:25:00,218.56,218.59,218.41,218.49,9117.0,199.1285,199.1559,198.9919,199.0648,9117.0
2019-02-19 15:30:00,218.47,218.51,218.31,218.38,17568.0,199.0465,199.083,198.9008,198.9646,17568.0
2019-02-19 15:35:00,218.4,218.65,218.38,218.61,19949.0,198.9828,199.2105,198.9646,199.1741,19949.0
2019-02-19 15:40:00,218.63,218.67,218.52,218.63,13936.0,199.1923,199.2288,199.0921,199.1923,13936.0
2019-02-19 15:45:00,218.62,218.66,218.43,218.55,32380.0,199.1832,199.2197,199.0101,199.1194,32380.0
2019-02-19 15:50:00,218.54,218.6,218.42,218.42,37244.0,199.1103,199.165,199.001,199.001,37244.0
2019-02-19 15:55:00,218.45,218.45,217.93,218.13,100476.0,199.0283,199.0283,198.5546,198.7368,100476.0
2019-02-20 09:30:00,218.23,218.55,217.8,218.11,29246.0,198.8279,199.1194,198.4361,198.7186,29246.0
2019-02-20 09:35:00,217.84,219.07,217.81,218.93,18583.0,198.4726,199.5932,198.4452,199.4657,18583.0
2019-02-20 09:40:00,218.85,218.96,218.34,218.34,22143.0,199.3928,199.493,198.9281,198.9281,22143.0
2019-02-20 09:45:00,218.34,218.46,217.61,217.68,16745.0,198.9281,199.0374,198.263,198.3268,16745.0
2019-02-20 09:50:00,217.65,217.9,217.54,217.68,9896.0,198.2995,198.5272,198.1992,198.3268,9896.0
2019-02-20 09:55:00,217.69,217.97,217.55,217.77,16599.0,198.3359,198.591,198.2083,198.4088,16599.0
2019-02-20 10:00:00,217.71,217.71,217.31,217.43,7683.0,198.3541,198.3541,197.9897,198.099,7683.0
2019-02-20 10:05:00,217.43,217.45,217.04,217.08,9818.0,198.099,198.1172,197.7437,197.7801,9818.0
2019-02-20 10:10:00,217.09,217.35,217.0,217.07,11026.0,197.7892,198.0261,197.7072,197.771,11026.0
2019-02-20 10:15:00,217.08,217.41,217.05,217.3,6544.0,197.7801,198.0808,197.7528,197.9806,6544.0
2019-02-20 10:20:00,217.3,217.36,217.13,217.26,10480.0,197.9806,198.0352,197.8257,197.9441,10480.0
2019-02-20 10:25:00,217.27,217.39,217.17,217.17,6069.0,197.9532,198.0626,197.8621,197.8621,6069.0
2019-02-20 10:30:00,217.2,217.46,217.19,217.39,18160.0,197.8895,198.1263,197.8803,198.0626,18160.0
2019-02-20 10:35:00,217.37,217.43,217.2,217.28,16693.0,198.0443,198.099,197.8895,197.9623,16693.0
2019-02-20 10:40:00,217.29,217.4,216.71,216.89,39621.0,197.9715,198.0717,197.443,197.607,39621.0
2019-02-20 10:45:00,216.9,217.11,216.9,217.02,16355.0,197.6161,197.8075,197.6161,197.7255,16355.0
2019-02-20 10:50:00,217.01,217.12,216.8,216.83,9052.0,197.7164,197.8166,197.525,197.5524,9052.0
2019-02-20 10:55:00,216.81,216.91,216.37,216.65,39658.0,197.5341,197.6252,197.1333,197.3884,39658.0
2019-02-20 11:00:00,216.66,216.72,216.5,216.54,11563.0,197.3975,197.4521,197.2517,197.2881,11563.0
2019-02-20 11:05:00,216.5,216.52,216.42,216.49,7775.0,197.2517,197.2699,197.1788,197.2426,7775.0
2019-02-20 11:10:00,216.44,216.47,216.18,216.22,11957.0,197.197,197.2244,196.9601,196.9966,11957.0
2019-02-20 11:15:00,216.22,216.27,215.71,216.1,23646.0,196.9966,197.0421,196.5319,196.8873,23646.0
2019-02-20 11:20:00,216.13,216.14,215.75,215.8,10708.0,196.9146,196.9237,196.5684,196.6139,10708.0
2019-02-20 11:25:00,215.86,216.0,215.7,215.75,15226.0,196.6686,196.7961,196.5228,196.5684,15226.0
2019-02-20 11:30:00,215.74,215.93,215.71,215.82,11440.0,196.5593,196.7324,196.5319,196.6322,11440.0
2019-02-20 11:35:00,215.81,215.81,215.55,215.59,19146.0,196.623,196.623,196.3862,196.4226,19146.0
2019-02-20 11:40:00,215.55,215.68,215.33,215.35,21156.0,196.3862,196.5046,196.1857,196.2039,21156.0
2019-02-20 11:45:00,215.34,215.36,215.05,215.29,32562.0,196.1948,196.213,195.9306,196.1493,32562.0
2019-02-20 11:50:00,215.33,215.65,215.21,215.65,20938.0,196.1857,196.4773,196.0764,196.4773,20938.0
2019-02-20 11:55:00,215.61,215.71,215.54,215.63,14652.0,196.4408,196.5319,196.377,196.459,14652.0
2019-02-20 12:00:00,215.72,215.83,215.61,215.76,16492.0,196.541,196.6413,196.4408,196.5775,16492.0
2019-02-20 12:05:00,215.71,215.83,215.45,215.65,30878.0,196.5319,196.6413,196.295,196.4773,30878.0
2019-02-20 12:10:00,215.69,215.72,215.58,215.64,9668.0,196.5137,196.541,196.4135,196.4682,9668.0
2019-02-20 12:15:00,215.66,215.68,215.56,215.64,8029.0,196.4864,196.5046,196.3953,196.4682,8029.0
2019-02-20 12:20:00,215.69,215.69,215.53,215.6,4675.0,196.5137,196.5137,196.3679,196.4317,4675.0
2019-02-20 12:25:00,215.65,215.65,215.22,215.23,10144.0,196.4773,196.4773,196.0855,196.0946,10144.0
2019-02-20 12:30:00,215.23,215.35,215.21,215.31,5616.0,196.0946,196.2039,196.0764,196.1675,5616.0
2019-02-20 12:35:00,215.25,215.5,215.25,215.48,7901.0,196.1128,196.3406,196.1128,196.3224,7901.0
2019-02-20 12:40:00,215.53,215.81,215.53,215.79,7902.0,196.3679,196.623,196.3679,196.6048,7902.0
2019-02-20 12:45:00,215.82,215.93,215.78,215.9,5265.0,196.6322,196.7324,196.5957,196.705,5265.0
2019-02-20 12:50:00,215.89,215.94,215.61,215.61,10378.0,196.6959,196.7415,196.4408,196.4408,10378.0
2019-02-20 12:55:00,215.56,215.7,215.52,215.67,4229.0,196.3953,196.5228,196.3588,196.4955,4229.0
2019-02-20 13:00:00,215.66,215.85,215.66,215.81,3879.0,196.4864,196.6595,196.4864,196.623,3879.0
2019-02-20 13:05:00,215.89,215.96,215.8,215.96,3895.0,196.6959,196.7597,196.6139,196.7597,3895.0
2019-02-20 13:10:00,215.97,216.11,215.89,216.04,10318.0,196.7688,196.8964,196.6959,196.8326,10318.0
2019-02-20 13:15:00,216.14,216.33,216.08,216.25,5637.0,196.9237,197.0968,196.869,197.0239,5637.0
2019-02-20 13:20:00,216.23,216.25,216.05,216.06,7236.0,197.0057,197.0239,196.8417,196.8508,7236.0
2019-02-20 13:25:00,216.06,216.31,216.02,216.31,7051.0,196.8508,197.0786,196.8144,197.0786,7051.0
2019-02-20 13:30:00,216.31,216.4,216.24,216.24,4220.0,197.0786,197.1606,197.0148,197.0148,4220.0
2019-02-20 13:35:00,216.27,216.27,216.16,216.22,5321.0,197.0421,197.0421,196.9419,196.9966,5321.0
2019-02-20 13:40:00,216.24,216.37,216.19,216.35,5099.0,197.0148,197.1333,196.9693,197.115,5099.0
2019-02-20 13:45:00,216.4,216.62,216.38,216.56,8728.0,197.1606,197.361,197.1424,197.3064,8728.0
2019-02-20 13:50:00,216.54,216.97,216.52,216.85,10797.0,197.2881,197.6799,197.2699,197.5706,10797.0
2019-02-20 13:55:00,216.9,216.94,216.8,216.88,5466.0,197.6161,197.6526,197.525,197.5979,5466.0
2019-02-20 14:00:00,216.92,216.99,216.66,216.69,5849.0,197.6344,197.6981,197.3975,197.4248,5849.0
2019-02-20 14:05:00,216.64,217.46,216.64,217.0,16331.0,197.3792,198.1263,197.3792,197.7072,16331.0
2019-02-20 14:10:00,216.96,217.06,216.73,217.03,5844.0,197.6708,197.7619,197.4612,197.7346,5844.0
2019-02-20 14:15:00,216.96,216.97,216.61,216.62,5835.0,197.6708,197.6799,197.3519,197.361,5835.0
2019-02-20 14:20:00,216.56,216.63,216.22,216.35,5171.0,197.3064,197.3701,196.9966,197.115,5171.0
2019-02-20 14:25:00,216.33,216.67,216.32,216.57,4747.0,197.0968,197.4066,197.0877,197.3155,4747.0
2019-02-20 14:30:00,216.63,217.25,216.61,217.15,36460.0,197.3701,197.935,197.3519,197.8439,36460.0
2019-02-20 14:35:00,217.14,217.26,216.97,216.97,5853.0,197.8348,197.9441,197.6799,197.6799,5853.0
2019-02-20 14:40:00,216.91,217.12,216.84,216.99,8388.0,197.6252,197.8166,197.5615,197.6981,8388.0
2019-02-20 14:45:00,217.04,217.1,216.95,217.09,2330.0,197.7437,197.7984,197.6617,197.7892,2330.0
2019-02-20 14:50:00,217.08,217.28,216.96,217.14,5781.0,197.7801,197.9623,197.6708,197.8348,5781.0
2019-02-20 14:55:00,217.19,217.24,216.84,216.91,10275.0,197.8803,197.9259,197.5615,197.6252,10275.0
2019-02-20 15:00:00,216.91,216.92,216.64,216.69,9007.0,197.6252,197.6344,197.3792,197.4248,9007.0
2019-02-20 15:05:00,216.71,216.84,216.7,216.82,9403.0,197.443,197.5615,197.4339,197.5432,9403.0
2019-02-20 15:10:00,216.85,217.05,216.72,216.76,12090.0,197.5706,197.7528,197.4521,197.4886,12090.0
2019-02-20 15:15:00,216.79,216.93,216.76,216.89,4465.0,197.5159,197.6435,197.4886,197.607,4465.0
2019-02-20 15:20:00,216.93,216.97,216.78,216.91,5557.0,197.6435,197.6799,197.5068,197.6252,5557.0
2019-02-20 15:25:00,216.89,216.95,216.79,216.79,6054.0,197.607,197.6617,197.5159,197.5159,6054.0
2019-02-20 15:30:00,216.77,216.95,216.72,216.77,6460.0,197.4977,197.6617,197.4521,197.4977,6460.0
2019-02-20 15:35:00,216.78,216.83,216.66,216.78,10740.0,197.5068,197.5524,197.3975,197.5068,10740.0
2019-02-20 15:40:00,216.81,216.95,216.66,216.93,11589.0,197.5341,197.6617,197.3975,197.6435,11589.0
2019-02-20 15:45:00,216.94,217.01,216.67,216.9,20883.0,197.6526,197.7164,197.4066,197.6161,20883.0
2019-02-20 15:50:00,216.89,217.1,216.8,217.07,30364.0,197.607,197.7984,197.525,197.771,30364.0
2019-02-20 15:55:00,217.0,217.22,216.79,217.16,62431.0,197.7072,197.9077,197.5159,197.853,62431.0
2019-02-21 09:30:00,216.6,216.72,215.66,216.02,30570.0,197.3428,197.4521,196.4864,196.8144,30570.0
2019-02-21 09:35:00,216.02,216.37,215.83,216.13,15602.0,196.8144,197.1333,196.6413,196.9146,15602.0
2019-02-21 09:40:00,216.27,216.45,215.61,215.76,19955.0,197.0421,197.2061,196.4408,196.5775,19955.0
2019-02-21 09:45:00,215.62,215.72,215.1,215.18,13320.0,196.4499,196.541,195.9762,196.0491,13320.0
2019-02-21 09:50:00,215.27,215.34,215.0,215.16,13845.0,196.1311,196.1948,195.8851,196.0308,13845.0
2019-02-21 09:55:00,215.21,215.25,215.09,215.09,14972.0,196.0764,196.1128,195.9671,195.9671,14972.0
2019-02-21 10:00:00,215.14,215.14,214.83,215.09,22253.0,196.0126,196.0126,195.7302,195.9671,22253.0
2019-02-21 10:05:00,215.07,215.34,214.88,215.33,11314.0,195.9488,196.1948,195.7757,196.1857,11314.0
2019-02-21 10:10:00,215.34,215.51,215.13,215.39,16331.0,196.1948,196.3497,196.0035,196.2404,16331.0
2019-02-21 10:15:00,215.36,215.9,215.27,215.71,34592.0,196.213,196.705,196.1311,196.5319,34592.0
2019-02-21 10:20:00,215.76,215.95,215.58,215.62,17485.0,196.5775,196.7506,196.4135,196.4499,17485.0
2019-02-21 10:25:00,215.65,215.66,215.07,215.15,25847.0,196.4773,196.4864,195.9488,196.0217,25847.0
2019-02-21 10:30:00,215.19,215.31,215.12,215.2,8131.0,196.0582,196.1675,195.9944,196.0673,8131.0
2019-02-21 10:35:00,215.18,215.51,215.04,215.47,33135.0,196.0491,196.3497,195.9215,196.3133,33135.0
2019-02-21 10:40:00,215.43,215.55,215.3,215.49,4192.0,196.2768,196.3862,196.1584,196.3315,4192.0
2019-02-21 10:45:00,215.51,215.59,215.23,215.31,5464.0,196.3497,196.4226,196.0946,196.1675,5464.0
2019-02-21 10:50:00,215.25,215.31,215.09,215.26,7427.0,196.1128,196.1675,195.9671,196.1219,7427.0
2019-02-21 10:55:00,215.3,215.3,215.04,215.09,4469.0,196.1584,196.1584,195.9215,195.9671,4469.0
2019-02-21 11:00:00,215.12,215.42,215.04,215.42,5274.0,195.9944,196.2677,195.9215,196.2677,5274.0
2019-02-21 11:05:00,215.47,215.67,215.27,215.44,5251.0,196.3133,196.4955,196.1311,196.2859,5251.0
2019-02-21 11:10:00,215.47,215.61,215.37,215.61,8702.0,196.3133,196.4408,196.2222,196.4408,8702.0
2019-02-21 11:15:00,215.66,215.74,215.58,215.59,3642.0,196.4864,196.5593,196.4135,196.4226,3642.0
2019-02-21 11:20:00,215.52,215.52,215.38,215.49,4925.0,196.3588,196.3588,196.2313,196.3315,4925.0
2019-02-21 11:25:00,215.45,215.57,215.36,215.49,10616.0,196.295,196.4044,196.213,196.3315,10616.0
2019-02-21 11:30:00,215.48,215.89,215.48,215.89,5260.0,196.3224,196.6959,196.3224,196.6959,5260.0
2019-02-21 11:35:00,215.9,215.94,215.78,215.92,7151.0,196.705,196.7415,196.5957,196.7233,7151.0
2019-02-21 11:40:00,215.92,215.99,215.83,215.92,4654.0,196.7233,196.787,196.6413,196.7233,4654.0
2019-02-21 11:45:00,215.81,215.82,215.63,215.7,5500.0,196.623,196.6322,196.459,196.5228,5500.0
2019-02-21 11:50:00,215.72,216.0,215.66,215.89,13951.0,196.541,196.7961,196.4864,196.6959,13951.0
2019-02-21 11:55:00,215.9,216.1,215.73,216.05,7932.0,196.705,196.8873,196.5502,196.8417,7932.0
2019-02-21 12:00:00,216.05,216.13,215.94,216.0,7874.0,196.8417,196.9146,196.7415,196.7961,7874.0
2019-02-21 12:05:00,215.94,216.03,215.87,215.93,4222.0,196.7415,196.8235,196.6777,196.7324,4222.0
2019-02-21 12:10:00,215.85,216.0,215.84,215.89,4951.0,196.6595,196.7961,196.6504,196.6959,4951.0
2019-02-21 12:15:00,215.9,215.97,215.85,215.92,6185.0,196.705,196.7688,196.6595,196.7233,6185.0
2019-02-21 12:20:00,215.92,216.09,215.91,215.94,7441.0,196.7233,196.8781,196.7141,196.7415,7441.0
2019-02-21 12:25:00,215.97,215.98,215.68,215.68,18286.0,196.7688,196.7779,196.5046,196.5046,18286.0
2019-02-21 12:30:00,215.7,215.93,215.58,215.73,11836.0,196.5228,196.7324,196.4135,196.5502,11836.0
2019-02-21 12:35:00,215.74,216.02,215.74,215.86,4510.0,196.5593,196.8144,196.5593,196.6686,4510.0
2019-02-21 12:40:00,215.88,216.03,215.73,215.73,8600.0,196.6868,196.8235,196.5502,196.5502,8600.0
2019-02-21 12:45:00,215.76,215.77,215.64,215.68,5475.0,196.5775,196.5866,196.4682,196.5046,5475.0
2019-02-21 12:50:00,215.68,215.88,215.65,215.85,6057.0,196.5046,196.6868,196.4773,196.6595,6057.0
2019-02-21 12:55:00,215.91,215.91,215.73,215.77,4179.0,196.7141,196.7141,196.5502,196.5866,4179.0
2019-02-21 13:00:00,215.77,215.8,215.64,215.68,4764.0,196.5866,196.6139,196.4682,196.5046,4764.0
2019-02-21 13:05:00,215.71,215.71,215.5,215.56,7655.0,196.5319,196.5319,196.3406,196.3953,7655.0
2019-02-21 13:10:00,215.52,215.56,215.37,215.39,5950.0,196.3588,196.3953,196.2222,196.2404,5950.0
2019-02-21 13:15:00,215.39,215.47,215.29,215.47,9667.0,196.2404,196.3133,196.1493,196.3133,9667.0
2019-02-21 13:20:00,215.48,215.6,215.48,215.6,4935.0,196.3224,196.4317,196.3224,196.4317,4935.0
2019-02-21 13:25:00,215.62,215.62,215.49,215.53,4000.0,196.4499,196.4499,196.3315,196.3679,4000.0
2019-02-21 13:30:00,215.5,215.56,215.49,215.54,4755.0,196.3406,196.3953,196.3315,196.377,4755.0
2019-02-21 13:35:00,215.56,215.59,215.37,215.37,6624.0,196.3953,196.4226,196.2222,196.2222,6624.0
2019-02-21 13:40:00,215.4,215.48,215.38,215.4,7929.0,196.2495,196.3224,196.2313,196.2495,7929.0
2019-02-21 13:45:00,215.34,215.41,215.29,215.38,9302.0,196.1948,196.2586,196.1493,196.2313,9302.0
2019-02-21 13:50:00,215.38,215.47,215.33,215.47,6542.0,196.2313,196.3133,196.1857,196.3133,6542.0
2019-02-21 13:55:00,215.46,215.64,215.39,215.59,6783.0,196.3042,196.4682,196.2404,196.4226,6783.0
2019-02-21 14:00:00,215.6,215.65,215.6,215.62,4700.0,196.4317,196.4773,196.4317,196.4499,4700.0
2019-02-21 14:05:00,215.6,215.65,215.57,215.59,4583.0,196.4317,196.4773,196.4044,196.4226,4583.0
2019-02-21 14:10:00,215.55,215.58,215.41,215.45,8001.0,196.3862,196.4135,196.2586,196.295,8001.0
2019-02-21 14:15:00,215.43,215.44,215.28,215.42,10765.0,196.2768,196.2859,196.1402,196.2677,10765.0
2019-02-21 14:20:00,215.45,215.5,215.25,215.29,5751.0,196.295,196.3406,196.1128,196.1493,5751.0
2019-02-21 14:25:00,215.24,215.27,215.08,215.14,10650.0,196.1037,196.1311,195.9579,196.0126,10650.0
2019-02-21 14:30:00,215.15,215.21,215.01,215.07,12602.0,196.0217,196.0764,195.8942,195.9488,12602.0
2019-02-21 14:35:00,215.08,215.12,214.98,215.02,11557.0,195.9579,195.9944,195.8668,195.9033,11557.0
2019-02-21 14:40:00,215.05,215.3,215.02,215.28,12179.0,195.9306,196.1584,195.9033,196.1402,12179.0
2019-02-21 14:45:00,215.26,215.33,214.55,214.64,38695.0,196.1219,196.1857,195.4751,195.5571,38695.0
2019-02-21 14:50:00,214.62,214.8,214.54,214.76,11558.0,195.5388,195.7028,195.466,195.6664,11558.0
2019-02-21 14:55:00,214.75,214.91,214.74,214.77,6838.0,195.6573,195.8031,195.6482,195.6755,6838.0
2019-02-21 15:00:00,214.73,214.86,214.66,214.66,10265.0,195.6391,195.7575,195.5753,195.5753,10265.0
2019-02-21 15:05:00,214.67,214.89,214.66,214.79,5090.0,195.5844,195.7848,195.5753,195.6937,5090.0
2019-02-21 15:10:00,214.8,214.88,214.75,214.81,4400.0,195.7028,195.7757,195.6573,195.7119,4400.0
2019-02-21 15:15:00,214.83,214.89,214.54,214.56,13206.0,195.7302,195.7848,195.466,195.4842,13206.0
2019-02-21 15:20:00,214.55,214.72,214.52,214.66,7033.0,195.4751,195.6299,195.4477,195.5753,7033.0
2019-02-21 15:25:00,214.66,214.67,214.54,214.61,11368.0,195.5753,195.5844,195.466,195.5297,11368.0
2019-02-21 15:30:00,214.61,214.66,214.33,214.43,25349.0,195.5297,195.5753,195.2746,195.3657,25349.0
2019-02-21 15:35:00,214.42,214.73,214.4,214.67,21070.0,195.3566,195.6391,195.3384,195.5844,21070.0
2019-02-21 15:40:00,214.73,214.85,214.61,214.85,17316.0,195.6391,195.7484,195.5297,195.7484,17316.0
2019-02-21 15:45:00,214.91,215.25,214.9,214.98,30005.0,195.8031,196.1128,195.7939,195.8668,30005.0
2019-02-21 15:50:00,214.99,215.37,214.98,215.24,37732.0,195.8759,196.2222,195.8668,196.1037,37732.0
2019-02-21 15:55:00,215.25,215.35,215.06,215.24,84983.0,196.1128,196.2039,195.9397,196.1037,84983.0
2019-02-22 09:30:00,215.17,215.81,214.25,214.94,49114.0,196.0399,196.623,195.2017,195.8304,49114.0
2019-02-22 09:35:00,214.86,215.6,214.75,215.16,29997.0,195.7575,196.4317,195.6573,196.0308,29997.0
2019-02-22 09:40:00,215.15,215.3,214.84,215.04,28700.0,196.0217,196.1584,195.7393,195.9215,28700.0
2019-02-22 09:45:00,215.06,215.56,215.06,215.5,20267.0,195.9397,196.3953,195.9397,196.3406,20267.0
2019-02-22 09:50:00,215.59,215.64,215.4,215.42,13980.0,196.4226,196.4682,196.2495,196.2677,13980.0
2019-02-22 09:55:00,215.37,215.91,215.36,215.85,38532.0,196.2222,196.7141,196.213,196.6595,38532.0
2019-02-22 10:00:00,215.85,216.18,215.79,215.85,25153.0,196.6595,196.9601,196.6048,196.6595,25153.0
2019-02-22 10:05:00,215.81,216.01,215.62,215.62,16203.0,196.623,196.8053,196.4499,196.4499,16203.0
2019-02-22 10:10:00,215.66,215.75,215.52,215.53,13477.0,196.4864,196.5684,196.3588,196.3679,13477.0
2019-02-22 10:15:00,215.48,215.79,215.19,215.34,10132.0,196.3224,196.6048,196.0582,196.1948,10132.0
2019-02-22 10:20:00,215.28,215.5,215.23,215.45,4310.0,196.1402,196.3406,196.0946,196.295,4310.0
2019-02-22 10:25:00,215.5,215.75,215.48,215.7,9942.0,196.3406,196.5684,196.3224,196.5228,9942.0
2019-02-22 10:30:00,215.71,215.85,215.68,215.81,7198.0,196.5319,196.6595,196.5046,196.623,7198.0
2019-02-22 10:35:00,215.84,215.86,215.74,215.85,8228.0,196.6504,196.6686,196.5593,196.6595,8228.0
2019-02-22 10:40:00,215.88,216.06,215.83,216.01,6378.0,196.6868,196.8508,196.6413,196.8053,6378.0
2019-02-22 10:45:00,216.06,216.19,215.97,216.16,10375.0,196.8508,196.9693,196.7688,196.9419,10375.0
2019-02-22 10:50:00,216.15,216.15,215.91,216.04,8514.0,196.9328,196.9328,196.7141,196.8326,8514.0
2019-02-22 10:55:00,215.96,216.18,215.96,216.12,6795.0,196.7597,196.9601,196.7597,196.9055,6795.0
2019-02-22 11:00:00,216.16,216.23,216.06,216.09,5738.0,196.9419,197.0057,196.8508,196.8781,5738.0
2019-02-22 11:05:00,216.1,216.17,216.05,216.13,5541.0,196.8873,196.951,196.8417,196.9146,5541.0
2019-02-22 11:10:00,216.1,216.23,216.03,216.14,14961.0,196.8873,197.0057,196.8235,196.9237,14961.0
2019-02-22 11:15:00,216.11,216.42,216.11,216.42,9088.0,196.8964,197.1788,196.8964,197.1788,9088.0
2019-02-22 11:20:00,216.37,216.5,216.31,216.46,12306.0,197.1333,197.2517,197.0786,197.2153,12306.0
2019-02-22 11:25:00,216.49,216.58,216.4,216.44,13922.0,197.2426,197.3246,197.1606,197.197,13922.0
2019-02-22 11:30:00,216.45,216.5,216.24,216.26,7745.0,197.2061,197.2517,197.0148,197.033,7745.0
2019-02-22 11:35:00,216.28,216.29,215.96,216.14,7633.0,197.0513,197.0604,196.7597,196.9237,7633.0
2019-02-22 11:40:00,216.1,216.1,215.79,215.89,4316.0,196.8873,196.8873,196.6048,196.6959,4316.0
2019-02-22 11:45:00,215.91,216.01,215.81,216.01,10720.0,196.7141,196.8053,196.623,196.8053,10720.0
2019-02-22 11:50:00,216.02,216.04,215.95,216.01,15548.0,196.8144,196.8326,196.7506,196.8053,15548.0
2019-02-22 11:55:00,216.04,216.15,216.02,216.14,7733.0,196.8326,196.9328,196.8144,196.9237,7733.0
2019-02-22 12:00:00,216.11,216.3,216.07,216.29,5419.0,196.8964,197.0695,196.8599,197.0604,5419.0
2019-02-22 12:05:00,216.24,216.32,216.23,216.25,12131.0,197.0148,197.0877,197.0057,197.0239,12131.0
2019-02-22 12:10:00,216.24,216.24,215.91,215.98,5828.0,197.0148,197.0148,196.7141,196.7779,5828.0
2019-02-22 12:15:00,215.92,216.02,215.87,215.99,4884.0,196.7233,196.8144,196.6777,196.787,4884.0
2019-02-22 12:20:00,215.98,216.09,215.98,216.05,3416.0,196.7779,196.8781,196.7779,196.8417,3416.0
2019-02-22 12:25:00,216.03,216.09,215.98,216.01,7897.0,196.8235,196.8781,196.7779,196.8053,7897.0
2019-02-22 12:30:00,216.02,216.19,216.02,216.11,8467.0,196.8144,196.9693,196.8144,196.8964,8467.0
2019-02-22 12:35:00,216.11,216.21,216.08,216.15,8743.0,196.8964,196.9875,196.869,196.9328,8743.0
2019-02-22 12:40:00,216.2,216.2,216.06,216.12,6837.0,196.9784,196.9784,196.8508,196.9055,6837.0
2019-02-22 12:45:00,216.13,216.22,216.1,216.2,8129.0,196.9146,196.9966,196.8873,196.9784,8129.0
2019-02-22 12:50:00,216.19,216.26,216.14,216.25,9416.0,196.9693,197.033,196.9237,197.0239,9416.0
2019-02-22 12:55:00,216.29,216.37,216.27,216.37,8079.0,197.0604,197.1333,197.0421,197.1333,8079.0
2019-02-22 13:00:00,216.37,216.59,216.33,216.39,15137.0,197.1333,197.3337,197.0968,197.1515,15137.0
2019-02-22 13:05:00,216.39,216.43,216.32,216.34,6519.0,197.1515,197.1879,197.0877,197.1059,6519.0
2019-02-22 13:10:00,216.31,216.31,216.14,216.14,13593.0,197.0786,197.0786,196.9237,196.9237,13593.0
2019-02-22 13:15:00,216.15,216.21,216.05,216.11,5968.0,196.9328,196.9875,196.8417,196.8964,5968.0
2019-02-22 13:20:00,216.13,216.18,216.1,216.18,3043.0,196.9146,196.9601,196.8873,196.9601,3043.0
2019-02-22 13:25:00,216.19,216.23,216.13,216.23,6196.0,196.9693,197.0057,196.9146,197.0057,6196.0
2019-02-22 13:30:00,216.24,216.24,216.1,216.14,7560.0,197.0148,197.0148,196.8873,196.9237,7560.0
2019-02-22 13:35:00,216.18,216.22,216.14,216.19,4614.0,196.9601,196.9966,196.9237,196.9693,4614.0
2019-02-22 13:40:00,216.16,216.4,216.15,216.37,5497.0,196.9419,197.1606,196.9328,197.1333,5497.0
2019-02-22 13:45:00,216.37,216.45,216.35,216.39,3735.0,197.1333,197.2061,197.115,197.1515,3735.0
2019-02-22 13:50:00,216.37,216.41,216.24,216.27,4256.0,197.1333,197.1697,197.0148,197.0421,4256.0
2019-02-22 13:55:00,216.29,216.42,216.21,216.34,7020.0,197.0604,197.1788,196.9875,197.1059,7020.0
2019-02-22 14:00:00,216.36,216.37,216.25,216.28,5528.0,197.1241,197.1333,197.0239,197.0513,5528.0
2019-02-22 14:05:00,216.27,216.43,216.25,216.4,4200.0,197.0421,197.1879,197.0239,197.1606,4200.0
2019-02-22 14:10:00,216.39,216.44,216.32,216.35,10887.0,197.1515,197.197,197.0877,197.115,10887.0
2019-02-22 14:15:00,216.33,216.36,216.08,216.11,20296.0,197.0968,197.1241,196.869,196.8964,20296.0
2019-02-22 14:20:00,216.12,216.2,216.06,216.1,6197.0,196.9055,196.9784,196.8508,196.8873,6197.0
2019-02-22 14:25:00,216.08,216.09,215.88,215.91,10450.0,196.869,196.8781,196.6868,196.7141,10450.0
2019-02-22 14:30:00,215.92,215.96,215.86,215.89,12787.0,196.7233,196.7597,196.6686,196.6959,12787.0
2019-02-22 14:35:00,215.87,215.87,215.46,215.61,15934.0,196.6777,196.6777,196.3042,196.4408,15934.0
2019-02-22 14:40:00,215.57,215.58,215.25,215.36,29343.0,196.4044,196.4135,196.1128,196.213,29343.0
2019-02-22 14:45:00,215.32,215.6,215.26,215.51,9050.0,196.1766,196.4317,196.1219,196.3497,9050.0
2019-02-22 14:50:00,215.53,215.67,215.46,215.54,8096.0,196.3679,196.4955,196.3042,196.377,8096.0
2019-02-22 14:55:00,215.58,215.61,215.43,215.45,4318.0,196.4135,196.4408,196.2768,196.295,4318.0
2019-02-22 15:00:00,215.43,215.5,215.36,215.46,8849.0,196.2768,196.3406,196.213,196.3042,8849.0
2019-02-22 15:05:00,215.46,215.53,215.41,215.47,4084.0,196.3042,196.3679,196.2586,196.3133,4084.0
2019-02-22 15:10:00,215.5,215.66,215.5,215.66,6443.0,196.3406,196.4864,196.3406,196.4864,6443.0
2019-02-22 15:15:00,215.64,215.68,215.6,215.67,2919.0,196.4682,196.5046,196.4317,196.4955,2919.0
2019-02-22 15:20:00,215.67,215.8,215.64,215.69,6217.0,196.4955,196.6139,196.4682,196.5137,6217.0
2019-02-22 15:25:00,215.71,215.91,215.65,215.88,7428.0,196.5319,196.7141,196.4773,196.6868,7428.0
2019-02-22 15:30:00,215.79,215.79,215.6,215.67,10746.0,196.6048,196.6048,196.4317,196.4955,10746.0
2019-02-22 15:35:00,215.68,215.77,215.62,215.67,11827.0,196.5046,196.5866,196.4499,196.4955,11827.0
2019-02-22 15:40:00,215.66,215.78,215.61,215.77,18815.0,196.4864,196.5957,196.4408,196.5866,18815.0
2019-02-22 15:45:00,215.73,215.91,215.54,215.57,23610.0,196.5502,196.7141,196.377,196.4044,23610.0
2019-02-22 15:50:00,215.58,215.74,215.55,215.67,24532.0,196.4135,196.5593,196.3862,196.4955,24532.0
2019-02-22 15:55:00,215.7,216.34,215.7,216.3,81364.0,196.5228,197.1059,196.5228,197.0695,81364.0
2019-02-25 09:30:00,217.37,217.79,217.02,217.3,44697.0,198.0443,198.427,197.7255,197.9806,44697.0
2019-02-25 09:35:00,217.17,217.18,216.55,216.76,9966.0,197.8621,197.8712,197.2972,197.4886,9966.0
2019-02-25 09:40:00,216.71,217.28,216.68,217.24,14684.0,197.443,197.9623,197.4157,197.9259,14684.0
2019-02-25 09:45:00,217.27,217.39,217.21,217.23,9266.0,197.9532,198.0626,197.8986,197.9168,9266.0
2019-02-25 09:50:00,217.26,217.36,216.75,216.9,11792.0,197.9441,198.0352,197.4795,197.6161,11792.0
2019-02-25 09:55:00,216.9,216.95,216.72,216.81,8507.0,197.6161,197.6617,197.4521,197.5341,8507.0
2019-02-25 10:00:00,216.84,216.96,216.76,216.81,4676.0,197.5615,197.6708,197.4886,197.5341,4676.0
2019-02-25 10:05:00,216.89,217.22,216.86,217.03,10737.0,197.607,197.9077,197.5797,197.7346,10737.0
2019-02-25 10:10:00,217.0,217.2,216.99,217.18,14922.0,197.7072,197.8895,197.6981,197.8712,14922.0
2019-02-25 10:15:00,217.19,217.21,216.9,217.12,21119.0,197.8803,197.8986,197.6161,197.8166,21119.0
2019-02-25 10:20:00,217.14,217.33,217.13,217.26,27329.0,197.8348,198.0079,197.8257,197.9441,27329.0
2019-02-25 10:25:00,217.23,217.28,217.03,217.24,16775.0,197.9168,197.9623,197.7346,197.9259,16775.0
2019-02-25 10:30:00,217.28,217.71,217.24,217.71,13070.0,197.9623,198.3541,197.9259,198.3541,13070.0
2019-02-25 10:35:00,217.66,217.69,217.52,217.6,20797.0,198.3086,198.3359,198.181,198.2539,20797.0
2019-02-25 10:40:00,217.57,217.9,217.49,217.9,8260.0,198.2266,198.5272,198.1537,198.5272,8260.0
2019-02-25 10:45:00,217.92,218.04,217.85,218.03,16106.0,198.5454,198.6548,198.4817,198.6457,16106.0
2019-02-25 10:50:00,218.03,218.4,218.0,218.35,17695.0,198.6457,198.9828,198.6183,198.9372,17695.0
2019-02-25 10:55:00,218.29,218.35,218.01,218.02,9858.0,198.8826,198.9372,198.6274,198.6366,9858.0
2019-02-25 11:00:00,218.02,218.25,218.02,218.23,5734.0,198.6366,198.8461,198.6366,198.8279,5734.0
2019-02-25 11:05:00,218.2,218.24,217.96,217.96,7563.0,198.8006,198.837,198.5819,198.5819,7563.0
2019-02-25 11:10:00,218.04,218.11,217.98,218.02,7569.0,198.6548,198.7186,198.6001,198.6366,7569.0
2019-02-25 11:15:00,218.05,218.13,217.99,218.0,8874.0,198.6639,198.7368,198.6092,198.6183,8874.0
2019-02-25 11:20:00,218.0,218.1,218.0,218.1,7705.0,198.6183,198.7094,198.6183,198.7094,7705.0
2019-02-25 11:25:00,218.13,218.13,217.98,218.04,7836.0,198.7368,198.7368,198.6001,198.6548,7836.0
2019-02-25 11:30:00,218.02,218.21,218.01,218.21,11874.0,198.6366,198.8097,198.6274,198.8097,11874.0
2019-02-25 11:35:00,218.18,218.39,218.17,218.39,5098.0,198.7823,198.9737,198.7732,198.9737,5098.0
2019-02-25 11:40:00,218.4,218.49,218.31,218.42,6961.0,198.9828,199.0648,198.9008,199.001,6961.0
2019-02-25 11:45:00,218.42,218.52,218.36,218.52,11165.0,199.001,199.0921,198.9463,199.0921,11165.0
2019-02-25 11:50:00,218.53,218.96,218.51,218.94,47346.0,199.1012,199.493,199.083,199.4748,47346.0
2019-02-25 11:55:00,218.92,219.09,218.79,218.79,33492.0,199.4565,199.6114,199.3381,199.3381,33492.0
2019-02-25 12:00:00,218.73,218.85,218.59,218.79,11307.0,199.2834,199.3928,199.1559,199.3381,11307.0
2019-02-25 12:05:00,218.77,218.77,218.59,218.74,11055.0,199.3199,199.3199,199.1559,199.2925,11055.0
2019-02-25 12:10:00,218.74,218.83,218.6,218.74,6324.0,199.2925,199.3745,199.165,199.2925,6324.0
2019-02-25 12:15:00,218.77,218.77,218.59,218.59,13353.0,199.3199,199.3199,199.1559,199.1559,13353.0
2019-02-25 12:20:00,218.6,218.63,218.25,218.25,14865.0,199.165,199.1923,198.8461,198.8461,14865.0
2019-02-25 12:25:00,218.25,218.31,218.16,218.16,7886.0,198.8461,198.9008,198.7641,198.7641,7886.0
2019-02-25 12:30:00,218.18,218.19,217.86,217.98,12114.0,198.7823,198.7914,198.4908,198.6001,12114.0
2019-02-25 12:35:00,217.92,217.95,217.77,217.8,11964.0,198.5454,198.5728,198.4088,198.4361,11964.0
2019-02-25 12:40:00,217.79,217.89,217.67,217.69,6487.0,198.427,198.5181,198.3177,198.3359,6487.0
2019-02-25 12:45:00,217.69,217.69,217.37,217.43,7133.0,198.3359,198.3359,198.0443,198.099,7133.0
2019-02-25 12:50:00,217.4,217.44,217.29,217.39,7643.0,198.0717,198.1081,197.9715,198.0626,7643.0
2019-02-25 12:55:00,217.4,217.4,217.12,217.16,7595.0,198.0717,198.0717,197.8166,197.853,7595.0
2019-02-25 13:00:00,217.14,217.29,217.09,217.25,13547.0,197.8348,197.9715,197.7892,197.935,13547.0
2019-02-25 13:05:00,217.26,217.53,217.26,217.31,32336.0,197.9441,198.1901,197.9441,197.9897,32336.0
2019-02-25 13:10:00,217.31,217.34,217.21,217.27,2065.0,197.9897,198.017,197.8986,197.9532,2065.0
2019-02-25 13:15:00,217.24,217.48,217.23,217.38,4472.0,197.9259,198.1446,197.9168,198.0535,4472.0
2019-02-25 13:20:00,217.39,217.39,217.25,217.26,4791.0,198.0626,198.0626,197.935,197.9441,4791.0
2019-02-25 13:25:00,217.24,217.24,217.06,217.06,5503.0,197.9259,197.9259,197.7619,197.7619,5503.0
2019-02-25 13:30:00,217.06,217.07,216.96,217.0,6261.0,197.7619,197.771,197.6708,197.7072,6261.0
2019-02-25 13:35:00,216.99,217.03,216.86,216.86,4063.0,197.6981,197.7346,197.5797,197.5797,4063.0
2019-02-25 13:40:00,216.87,217.06,216.86,216.99,6110.0,197.5888,197.7619,197.5797,197.6981,6110.0
2019-02-25 13:45:00,216.99,217.1,216.94,217.09,5393.0,197.6981,197.7984,197.6526,197.7892,5393.0
2019-02-25 13:50:00,217.11,217.13,216.96,217.08,8545.0,197.8075,197.8257,197.6708,197.7801,8545.0
2019-02-25 13:55:00,217.03,217.15,217.0,217.14,12604.0,197.7346,197.8439,197.7072,197.8348,12604.0
2019-02-25 14:00:00,217.18,217.33,217.17,217.29,7056.0,197.8712,198.0079,197.8621,197.9715,7056.0
2019-02-25 14:05:00,217.28,217.44,217.26,217.28,8951.0,197.9623,198.1081,197.9441,197.9623,8951.0
2019-02-25 14:10:00,217.28,217.45,217.26,217.29,5275.0,197.9623,198.1172,197.9441,197.9715,5275.0
2019-02-25 14:15:00,217.26,217.35,217.23,217.24,4100.0,197.9441,198.0261,197.9168,197.9259,4100.0
2019-02-25 14:20:00,217.25,217.26,217.16,217.2,8670.0,197.935,197.9441,197.853,197.8895,8670.0
2019-02-25 14:25:00,217.22,217.48,217.22,217.48,8450.0,197.9077,198.1446,197.9077,198.1446,8450.0
2019-02-25 14:30:00,217.47,217.53,217.39,217.41,7731.0,198.1355,198.1901,198.0626,198.0808,7731.0
2019-02-25 14:35:00,217.42,217.69,217.42,217.68,7847.0,198.0899,198.3359,198.0899,198.3268,7847.0
2019-02-25 14:40:00,217.65,217.74,217.61,217.74,6088.0,198.2995,198.3815,198.263,198.3815,6088.0
2019-02-25 14:45:00,217.75,217.76,217.57,217.59,8588.0,198.3906,198.3997,198.2266,198.2448,8588.0
2019-02-25 14:50:00,217.53,217.63,217.51,217.54,3600.0,198.1901,198.2812,198.1719,198.1992,3600.0
2019-02-25 14:55:00,217.46,217.6,217.44,217.5,9808.0,198.1263,198.2539,198.1081,198.1628,9808.0
2019-02-25 15:00:00,217.5,217.52,217.36,217.36,6240.0,198.1628,198.181,198.0352,198.0352,6240.0
2019-02-25 15:05:00,217.37,217.41,217.17,217.17,7904.0,198.0443,198.0808,197.8621,197.8621,7904.0
2019-02-25 15:10:00,217.22,217.29,217.14,217.26,7452.0,197.9077,197.9715,197.8348,197.9441,7452.0
2019-02-25 15:15:00,217.24,217.35,217.2,217.2,8425.0,197.9259,198.0261,197.8895,197.8895,8425.0
2019-02-25 15:20:00,217.16,217.21,217.02,217.06,7226.0,197.853,197.8986,197.7255,197.7619,7226.0
2019-02-25 15:25:00,217.06,217.06,216.91,216.91,10388.0,197.7619,197.7619,197.6252,197.6252,10388.0
2019-02-25 15:30:00,216.96,217.13,216.92,217.13,22419.0,197.6708,197.8257,197.6344,197.8257,22419.0
2019-02-25 15:35:00,217.13,217.15,217.01,217.1,10469.0,197.8257,197.8439,197.7164,197.7984,10469.0
2019-02-25 15:40:00,217.1,217.22,217.03,217.09,15188.0,197.7984,197.9077,197.7346,197.7892,15188.0
2019-02-25 15:45:00,217.07,217.13,216.98,217.04,18441.0,197.771,197.8257,197.689,197.7437,18441.0
2019-02-25 15:50:00,217.03,217.05,216.84,216.99,28444.0,197.7346,197.7528,197.5615,197.6981,28444.0
2019-02-25 15:55:00,217.01,217.06,216.83,217.06,73991.0,197.7164,197.7619,197.5524,197.7619,73991.0
2019-02-26 09:30:00,217.08,217.49,216.63,216.74,32271.0,197.7801,198.1537,197.3701,197.4704,32271.0
2019-02-26 09:35:00,216.59,216.78,216.18,216.63,35650.0,197.3337,197.5068,196.9601,197.3701,35650.0
2019-02-26 09:40:00,216.61,217.04,216.52,217.0,14386.0,197.3519,197.7437,197.2699,197.7072,14386.0
2019-02-26 09:45:00,216.95,216.95,216.13,216.13,21635.0,197.6617,197.6617,196.9146,196.9146,21635.0
2019-02-26 09:50:00,216.14,216.8,216.14,216.69,16165.0,196.9237,197.525,196.9237,197.4248,16165.0
2019-02-26 09:55:00,216.65,216.91,216.52,216.52,13701.0,197.3884,197.6252,197.2699,197.2699,13701.0
2019-02-26 10:00:00,216.58,217.61,216.41,217.61,50127.0,197.3246,198.263,197.1697,198.263,50127.0
2019-02-26 10:05:00,217.56,217.69,217.22,217.32,9201.0,198.2175,198.3359,197.9077,197.9988,9201.0
2019-02-26 10:10:00,217.35,217.68,217.34,217.38,19753.0,198.0261,198.3268,198.017,198.0535,19753.0
2019-02-26 10:15:00,217.36,217.5,217.32,217.34,10509.0,198.0352,198.1628,197.9988,198.017,10509.0
2019-02-26 10:20:00,217.27,217.33,216.94,217.06,8547.0,197.9532,198.0079,197.6526,197.7619,8547.0
2019-02-26 10:25:00,217.04,217.22,216.83,216.98,46891.0,197.7437,197.9077,197.5524,197.689,46891.0
2019-02-26 10:30:00,216.93,217.32,216.88,217.27,15359.0,197.6435,197.9988,197.5979,197.9532,15359.0
2019-02-26 10:35:00,217.32,217.32,217.02,217.13,8814.0,197.9988,197.9988,197.7255,197.8257,8814.0
2019-02-26 10:40:00,217.11,217.47,217.07,217.46,11505.0,197.8075,198.1355,197.771,198.1263,11505.0
2019-02-26 10:45:00,217.48,217.49,217.24,217.31,10153.0,198.1446,198.1537,197.9259,197.9897,10153.0
2019-02-26 10:50:00,217.26,217.27,216.73,216.82,10681.0,197.9441,197.9532,197.4612,197.5432,10681.0
2019-02-26 10:55:00,216.78,216.8,216.64,216.64,9242.0,197.5068,197.525,197.3792,197.3792,9242.0
2019-02-26 11:00:00,216.62,217.02,216.6,216.94,13686.0,197.361,197.7255,197.3428,197.6526,13686.0
2019-02-26 11:05:00,216.9,217.31,216.89,217.27,11300.0,197.6161,197.9897,197.607,197.9532,11300.0
2019-02-26 11:10:00,217.31,217.81,217.27,217.81,13480.0,197.9897,198.4452,197.9532,198.4452,13480.0
2019-02-26 11:15:00,217.83,217.99,217.83,217.92,7461.0,198.4634,198.6092,198.4634,198.5454,7461.0
2019-02-26 11:20:00,217.92,217.99,217.76,217.79,5696.0,198.5454,198.6092,198.3997,198.427,5696.0
2019-02-26 11:25:00,217.72,217.84,217.66,217.83,6146.0,198.3632,198.4726,198.3086,198.4634,6146.0
2019-02-26 11:30:00,217.8,218.12,217.79,217.9,10114.0,198.4361,198.7277,198.427,198.5272,10114.0
2019-02-26 11:35:00,217.89,217.89,217.48,217.48,5703.0,198.5181,198.5181,198.1446,198.1446,5703.0
2019-02-26 11:40:00,217.51,217.58,217.3,217.53,5032.0,198.1719,198.2357,197.9806,198.1901,5032.0
2019-02-26 11:45:00,217.48,217.63,217.4,217.54,4361.0,198.1446,198.2812,198.0717,198.1992,4361.0
2019-02-26 11:50:00,217.54,217.74,217.54,217.65,4218.0,198.1992,198.3815,198.1992,198.2995,4218.0
2019-02-26 11:55:00,217.68,217.72,217.35,217.37,6583.0,198.3268,198.3632,198.0261,198.0443,6583.0
2019-02-26 12:00:00,217.41,217.67,217.36,217.67,10733.0,198.0808,198.3177,198.0352,198.3177,10733.0
2019-02-26 12:05:00,217.65,217.81,217.59,217.72,8673.0,198.2995,198.4452,198.2448,198.3632,8673.0
2019-02-26 12:10:00,217.63,217.96,217.63,217.95,10697.0,198.2812,198.5819,198.2812,198.5728,10697.0
2019-02-26 12:15:00,217.95,218.08,217.9,217.98,12629.0,198.5728,198.6912,198.5272,198.6001,12629.0
2019-02-26 12:20:00,217.97,218.06,217.87,217.88,4942.0,198.591,198.673,198.4999,198.509,4942.0
2019-02-26 12:25:00,217.8,217.81,217.56,217.72,6200.0,198.4361,198.4452,198.2175,198.3632,6200.0
2019-02-26 12:30:00,217.72,217.76,217.54,217.67,11622.0,198.3632,198.3997,198.1992,198.3177,11622.0
2019-02-26 12:35:00,217.64,217.73,217.45,217.48,6956.0,198.2903,198.3723,198.1172,198.1446,6956.0
2019-02-26 12:40:00,217.52,217.75,217.5,217.71,4308.0,198.181,198.3906,198.1628,198.3541,4308.0
2019-02-26 12:45:00,217.75,217.77,217.6,217.72,4791.0,198.3906,198.4088,198.2539,198.3632,4791.0
2019-02-26 12:50:00,217.76,217.88,217.71,217.86,5222.0,198.3997,198.509,198.3541,198.4908,5222.0
2019-02-26 12:55:00,217.85,217.85,217.72,217.8,5162.0,198.4817,198.4817,198.3632,198.4361,5162.0
2019-02-26 13:00:00,217.81,218.08,217.8,217.84,10574.0,198.4452,198.6912,198.4361,198.4726,10574.0
2019-02-26 13:05:00,217.86,217.93,217.71,217.89,4652.0,198.4908,198.5546,198.3541,198.5181,4652.0
2019-02-26 13:10:00,217.88,217.97,217.79,217.86,7484.0,198.509,198.591,198.427,198.4908,7484.0
2019-02-26 13:15:00,217.83,218.07,217.83,218.04,6732.0,198.4634,198.6821,198.4634,198.6548,6732.0
2019-02-26 13:20:00,218.06,218.12,217.97,218.07,6195.0,198.673,198.7277,198.591,198.6821,6195.0
2019-02-26 13:25:00,218.06,218.09,218.02,218.05,15894.0,198.673,198.7003,198.6366,198.6639,15894.0
2019-02-26 13:30:00,218.04,218.04,217.75,217.95,10598.0,198.6548,198.6548,198.3906,198.5728,10598.0
2019-02-26 13:35:00,217.96,218.0,217.93,217.93,5722.0,198.5819,198.6183,198.5546,198.5546,5722.0
2019-02-26 13:40:00,217.96,217.96,217.85,217.96,9331.0,198.5819,198.5819,198.4817,198.5819,9331.0
2019-02-26 13:45:00,217.98,218.13,217.97,218.13,4722.0,198.6001,198.7368,198.591,198.7368,4722.0
2019-02-26 13:50:00,218.13,218.16,218.05,218.11,4481.0,198.7368,198.7641,198.6639,198.7186,4481.0
2019-02-26 13:55:00,218.07,218.13,218.0,218.09,5144.0,198.6821,198.7368,198.6183,198.7003,5144.0
2019-02-26 14:00:00,218.11,218.27,218.07,218.16,13563.0,198.7186,198.8643,198.6821,198.7641,13563.0
2019-02-26 14:05:00,218.1,218.2,218.08,218.08,5496.0,198.7094,198.8006,198.6912,198.6912,5496.0
2019-02-26 14:10:00,218.06,218.1,218.02,218.09,6665.0,198.673,198.7094,198.6366,198.7003,6665.0
2019-02-26 14:15:00,218.07,218.12,217.98,218.08,8628.0,198.6821,198.7277,198.6001,198.6912,8628.0
2019-02-26 14:20:00,218.08,218.09,217.87,217.97,6006.0,198.6912,198.7003,198.4999,198.591,6006.0
2019-02-26 14:25:00,217.94,218.06,217.93,218.01,6908.0,198.5637,198.673,198.5546,198.6274,6908.0
2019-02-26 14:30:00,218.03,218.16,218.03,218.12,10881.0,198.6457,198.7641,198.6457,198.7277,10881.0
2019-02-26 14:35:00,218.12,218.25,218.07,218.25,8607.0,198.7277,198.8461,198.6821,198.8461,8607.0
2019-02-26 14:40:00,218.27,218.35,218.17,218.21,6989.0,198.8643,198.9372,198.7732,198.8097,6989.0
2019-02-26 14:45:00,218.21,218.35,218.21,218.32,7370.0,198.8097,198.9372,198.8097,198.9099,7370.0
2019-02-26 14:50:00,218.34,218.44,218.28,218.4,6439.0,198.9281,199.0192,198.8734,198.9828,6439.0
2019-02-26 14:55:00,218.45,218.59,218.37,218.59,12028.0,199.0283,199.1559,198.9554,199.1559,12028.0
2019-02-26 15:00:00,218.59,218.91,218.58,218.85,11896.0,199.1559,199.4474,199.1468,199.3928,11896.0
2019-02-26 15:05:00,218.84,218.87,218.72,218.72,6580.0,199.3837,199.411,199.2743,199.2743,6580.0
2019-02-26 15:10:00,218.74,218.74,218.55,218.63,10715.0,199.2925,199.2925,199.1194,199.1923,10715.0
2019-02-26 15:15:00,218.64,218.89,218.64,218.76,9674.0,199.2014,199.4292,199.2014,199.3108,9674.0
2019-02-26 15:20:00,218.77,218.82,218.66,218.69,7888.0,199.3199,199.3654,199.2197,199.247,7888.0
2019-02-26 15:25:00,218.68,218.69,218.42,218.42,9422.0,199.2379,199.247,199.001,199.001,9422.0
2019-02-26 15:30:00,218.42,218.66,218.42,218.53,20178.0,199.001,199.2197,199.001,199.1012,20178.0
2019-02-26 15:35:00,218.52,218.55,218.19,218.2,18347.0,199.0921,199.1194,198.7914,198.8006,18347.0
2019-02-26 15:40:00,218.23,218.38,218.08,218.11,13144.0,198.8279,198.9646,198.6912,198.7186,13144.0
2019-02-26 15:45:00,218.12,218.13,217.89,217.92,17277.0,198.7277,198.7368,198.5181,198.5454,17277.0
2019-02-26 15:50:00,217.91,218.06,217.83,218.06,20070.0,198.5363,198.673,198.4634,198.673,20070.0
2019-02-26 15:55:00,218.07,218.14,217.58,217.62,99936.0,198.6821,198.7459,198.2357,198.2721,99936.0
2019-02-27 09:30:00,216.51,217.36,216.45,217.03,42590.0,197.2608,198.0352,197.2061,197.7346,42590.0
2019-02-27 09:35:00,217.02,217.89,216.74,217.85,18600.0,197.7255,198.5181,197.4704,198.4817,18600.0
2019-02-27 09:40:00,217.84,218.53,217.83,218.44,26590.0,198.4726,199.1012,198.4634,199.0192,26590.0
2019-02-27 09:45:00,218.43,218.43,217.83,217.94,11178.0,199.0101,199.0101,198.4634,198.5637,11178.0
2019-02-27 09:50:00,217.94,218.1,217.85,217.95,6343.0,198.5637,198.7094,198.4817,198.5728,6343.0
2019-02-27 09:55:00,217.96,217.96,217.52,217.65,12585.0,198.5819,198.5819,198.181,198.2995,12585.0
2019-02-27 10:00:00,217.65,217.68,217.3,217.45,15288.0,198.2995,198.3268,197.9806,198.1172,15288.0
2019-02-27 10:05:00,217.51,217.75,217.49,217.71,8242.0,198.1719,198.3906,198.1537,198.3541,8242.0
2019-02-27 10:10:00,217.67,217.67,217.09,217.37,14167.0,198.3177,198.3177,197.7892,198.0443,14167.0
2019-02-27 10:15:00,217.31,217.81,217.31,217.72,16261.0,197.9897,198.4452,197.9897,198.3632,16261.0
2019-02-27 10:20:00,217.63,217.64,216.9,217.03,10926.0,198.2812,198.2903,197.6161,197.7346,10926.0
2019-02-27 10:25:00,217.07,217.16,216.72,217.07,10100.0,197.771,197.853,197.4521,197.771,10100.0
2019-02-27 10:30:00,217.08,217.18,216.93,217.15,18891.0,197.7801,197.8712,197.6435,197.8439,18891.0
2019-02-27 10:35:00,217.12,217.21,216.96,217.18,12718.0,197.8166,197.8986,197.6708,197.8712,12718.0
2019-02-27 10:40:00,217.23,217.37,217.14,217.36,6310.0,197.9168,198.0443,197.8348,198.0352,6310.0
2019-02-27 10:45:00,217.34,217.39,217.03,217.2,24817.0,198.017,198.0626,197.7346,197.8895,24817.0
2019-02-27 10:50:00,217.18,217.25,217.0,217.0,8305.0,197.8712,197.935,197.7072,197.7072,8305.0
2019-02-27 10:55:00,217.0,217.0,216.83,216.98,7007.0,197.7072,197.7072,197.5524,197.689,7007.0
2019-02-27 11:00:00,216.97,217.22,216.92,216.98,3022.0,197.6799,197.9077,197.6344,197.689,3022.0
2019-02-27 11:05:00,217.01,217.19,216.79,217.18,6000.0,197.7164,197.8803,197.5159,197.8712,6000.0
2019-02-27 11:10:00,217.17,217.19,217.08,217.17,3215.0,197.8621,197.8803,197.7801,197.8621,3215.0
2019-02-27 11:15:00,217.11,217.2,216.96,217.2,1900.0,197.8075,197.8895,197.6708,197.8895,1900.0
2019-02-27 11:20:00,217.2,217.4,217.11,217.38,32763.0,197.8895,198.0717,197.8075,198.0535,32763.0
2019-02-27 11:25:00,217.41,217.47,217.32,217.36,10374.0,198.0808,198.1355,197.9988,198.0352,10374.0
2019-02-27 11:30:00,217.34,217.4,217.2,217.21,27693.0,198.017,198.0717,197.8895,197.8986,27693.0
2019-02-27 11:35:00,217.22,217.42,217.22,217.38,5411.0,197.9077,198.0899,197.9077,198.0535,5411.0
2019-02-27 11:40:00,217.4,217.43,217.28,217.3,2005.0,198.0717,198.099,197.9623,197.9806,2005.0
2019-02-27 11:45:00,217.3,217.37,217.29,217.37,2769.0,197.9806,198.0443,197.9715,198.0443,2769.0
2019-02-27 11:50:00,217.4,217.54,217.35,217.38,5284.0,198.0717,198.1992,198.0261,198.0535,5284.0
2019-02-27 11:55:00,217.43,217.67,217.35,217.62,4565.0,198.099,198.3177,198.0261,198.2721,4565.0
2019-02-27 12:00:00,217.62,217.78,217.56,217.78,31131.0,198.2721,198.4179,198.2175,198.4179,31131.0
2019-02-27 12:05:00,217.75,217.77,217.6,217.72,2706.0,198.3906,198.4088,198.2539,198.3632,2706.0
2019-02-27 12:10:00,217.68,217.75,217.63,217.69,8611.0,198.3268,198.3906,198.2812,198.3359,8611.0
2019-02-27 12:15:00,217.7,217.82,217.57,217.62,28900.0,198.345,198.4543,198.2266,198.2721,28900.0
2019-02-27 12:20:00,217.62,217.75,217.62,217.71,2306.0,198.2721,198.3906,198.2721,198.3541,2306.0
2019-02-27 12:25:00,217.75,217.87,217.74,217.79,3700.0,198.3906,198.4999,198.3815,198.427,3700.0
2019-02-27 12:30:00,217.84,217.97,217.82,217.87,4766.0,198.4726,198.591,198.4543,198.4999,4766.0
2019-02-27 12:35:00,217.89,218.02,217.88,217.98,9065.0,198.5181,198.6366,198.509,198.6001,9065.0
2019-02-27 12:40:00,218.0,218.07,217.92,217.94,3962.0,198.6183,198.6821,198.5454,198.5637,3962.0
2019-02-27 12:45:00,217.94,217.98,217.89,217.98,2907.0,198.5637,198.6001,198.5181,198.6001,2907.0
2019-02-27 12:50:00,217.99,218.05,217.96,217.96,5093.0,198.6092,198.6639,198.5819,198.5819,5093.0
2019-02-27 12:55:00,217.9,217.98,217.85,217.91,5633.0,198.5272,198.6001,198.4817,198.5363,5633.0
2019-02-27 13:00:00,217.91,217.98,217.89,217.97,4000.0,198.5363,198.6001,198.5181,198.591,4000.0
2019-02-27 13:05:00,217.97,218.07,217.96,218.02,2765.0,198.591,198.6821,198.5819,198.6366,2765.0
2019-02-27 13:10:00,218.03,218.1,217.95,218.1,8609.0,198.6457,198.7094,198.5728,198.7094,8609.0
2019-02-27 13:15:00,218.11,218.16,218.05,218.08,6898.0,198.7186,198.7641,198.6639,198.6912,6898.0
2019-02-27 13:20:00,218.1,218.34,218.09,218.34,5197.0,198.7094,198.9281,198.7003,198.9281,5197.0
2019-02-27 13:25:00,218.34,218.34,218.15,218.3,9673.0,198.9281,198.9281,198.755,198.8917,9673.0
2019-02-27 13:30:00,218.27,218.34,218.21,218.25,6929.0,198.8643,198.9281,198.8097,198.8461,6929.0
2019-02-27 13:35:00,218.29,218.29,218.16,218.16,5970.0,198.8826,198.8826,198.7641,198.7641,5970.0
2019-02-27 13:40:00,218.18,218.22,218.02,218.02,5139.0,198.7823,198.8188,198.6366,198.6366,5139.0
2019-02-27 13:45:00,218.01,218.09,217.99,218.08,4011.0,198.6274,198.7003,198.6092,198.6912,4011.0
2019-02-27 13:50:00,218.11,218.33,218.09,218.33,11750.0,198.7186,198.919,198.7003,198.919,11750.0
2019-02-27 13:55:00,218.37,218.4,218.24,218.28,5718.0,198.9554,198.9828,198.837,198.8734,5718.0
2019-02-27 14:00:00,218.27,218.37,218.16,218.37,8468.0,198.8643,198.9554,198.7641,198.9554,8468.0
2019-02-27 14:05:00,218.34,218.44,218.3,218.43,6500.0,198.9281,199.0192,198.8917,199.0101,6500.0
2019-02-27 14:10:00,218.44,218.65,218.34,218.65,18709.0,199.0192,199.2105,198.9281,199.2105,18709.0
2019-02-27 14:15:00,218.64,218.74,218.44,218.53,10184.0,199.2014,199.2925,199.0192,199.1012,10184.0
2019-02-27 14:20:00,218.55,218.67,218.48,218.62,14906.0,199.1194,199.2288,199.0557,199.1832,14906.0
2019-02-27 14:25:00,218.6,218.7,218.5,218.65,6755.0,199.165,199.2561,199.0739,199.2105,6755.0
2019-02-27 14:30:00,218.67,218.86,218.57,218.81,7240.0,199.2288,199.4019,199.1377,199.3563,7240.0
2019-02-27 14:35:00,218.81,218.81,218.69,218.71,8017.0,199.3563,199.3563,199.247,199.2652,8017.0
2019-02-27 14:40:00,218.66,218.82,218.58,218.76,9727.0,199.2197,199.3654,199.1468,199.3108,9727.0
2019-02-27 14:45:00,218.71,218.72,218.58,218.66,6471.0,199.2652,199.2743,199.1468,199.2197,6471.0
2019-02-27 14:50:00,218.67,218.71,218.46,218.5,14141.0,199.2288,199.2652,199.0374,199.0739,14141.0
2019-02-27 14:55:00,218.53,218.62,218.45,218.54,5673.0,199.1012,199.1832,199.0283,199.1103,5673.0
2019-02-27 15:00:00,218.54,218.6,218.36,218.36,8010.0,199.1103,199.165,198.9463,198.9463,8010.0
2019-02-27 15:05:00,218.36,218.54,218.35,218.53,5367.0,198.9463,199.1103,198.9372,199.1012,5367.0
2019-02-27 15:10:00,218.52,218.53,218.37,218.42,8353.0,199.0921,199.1012,198.9554,199.001,8353.0
2019-02-27 15:15:00,218.43,218.46,218.21,218.21,5537.0,199.0101,199.0374,198.8097,198.8097,5537.0
2019-02-27 15:20:00,218.16,218.32,218.16,218.32,8145.0,198.7641,198.9099,198.7641,198.9099,8145.0
2019-02-27 15:25:00,218.3,218.4,218.14,218.2,7954.0,198.8917,198.9828,198.7459,198.8006,7954.0
2019-02-27 15:30:00,218.2,218.32,218.18,218.24,10813.0,198.8006,198.9099,198.7823,198.837,10813.0
2019-02-27 15:35:00,218.24,218.38,218.24,218.29,11579.0,198.837,198.9646,198.837,198.8826,11579.0
2019-02-27 15:40:00,218.29,218.29,218.0,218.0,17542.0,198.8826,198.8826,198.6183,198.6183,17542.0
2019-02-27 15:45:00,217.99,218.04,217.9,218.02,16604.0,198.6092,198.6548,198.5272,198.6366,16604.0
2019-02-27 15:50:00,218.05,218.09,217.83,218.01,20164.0,198.6639,198.7003,198.4634,198.6274,20164.0
2019-02-27 15:55:00,218.02,218.17,217.88,218.05,85588.0,198.6366,198.7732,198.509,198.6639,85588.0
2019-02-28 09:30:00,218.49,218.66,217.52,217.62,27272.0,199.0648,199.2197,198.181,198.2721,27272.0
2019-02-28 09:35:00,217.69,218.11,217.64,217.71,12374.0,198.3359,198.7186,198.2903,198.3541,12374.0
2019-02-28 09:40:00,217.73,217.96,217.57,217.85,7307.0,198.3723,198.5819,198.2266,198.4817,7307.0
2019-02-28 09:45:00,217.85,218.23,217.83,218.02,11449.0,198.4817,198.8279,198.4634,198.6366,11449.0
2019-02-28 09:50:00,218.03,218.24,217.97,218.24,10520.0,198.6457,198.837,198.591,198.837,10520.0
2019-02-28 09:55:00,218.35,218.43,218.24,218.26,8494.0,198.9372,199.0101,198.837,198.8552,8494.0
2019-02-28 10:00:00,218.21,218.41,218.06,218.39,8200.0,198.8097,198.9919,198.673,198.9737,8200.0
2019-02-28 10:05:00,218.34,218.38,217.77,217.87,4153.0,198.9281,198.9646,198.4088,198.4999,4153.0
2019-02-28 10:10:00,217.85,218.11,217.76,217.92,5440.0,198.4817,198.7186,198.3997,198.5454,5440.0
2019-02-28 10:15:00,217.86,218.21,217.86,218.16,5078.0,198.4908,198.8097,198.4908,198.7641,5078.0
2019-02-28 10:20:00,218.2,218.52,218.2,218.43,11790.0,198.8006,199.0921,198.8006,199.0101,11790.0
2019-02-28 10:25:00,218.44,218.8,218.42,218.75,11753.0,199.0192,199.3472,199.001,199.3017,11753.0
2019-02-28 10:30:00,218.79,218.91,218.66,218.87,31300.0,199.3381,199.4474,199.2197,199.411,31300.0
2019-02-28 10:35:00,218.85,219.21,218.7,218.73,24009.0,199.3928,199.7208,199.2561,199.2834,24009.0
2019-02-28 10:40:00,218.73,219.03,218.63,218.94,15474.0,199.2834,199.5568,199.1923,199.4748,15474.0
2019-02-28 10:45:00,218.92,219.23,218.89,219.1,14641.0,199.4565,199.739,199.4292,199.6205,14641.0
2019-02-28 10:50:00,219.1,219.1,218.81,218.95,9890.0,199.6205,199.6205,199.3563,199.4839,9890.0
2019-02-28 10:55:00,219.0,219.15,218.91,218.91,7326.0,199.5294,199.6661,199.4474,199.4474,7326.0
2019-02-28 11:00:00,218.91,219.18,218.91,219.1,5266.0,199.4474,199.6934,199.4474,199.6205,5266.0
2019-02-28 11:05:00,219.11,219.14,218.96,219.01,6217.0,199.6296,199.657,199.493,199.5385,6217.0
2019-02-28 11:10:00,219.0,219.01,218.86,218.92,4056.0,199.5294,199.5385,199.4019,199.4565,4056.0
2019-02-28 11:15:00,218.94,219.17,218.94,219.14,5433.0,199.4748,199.6843,199.4748,199.657,5433.0
2019-02-28 11:20:00,219.21,219.29,219.15,219.24,9271.0,199.7208,199.7936,199.6661,199.7481,9271.0
2019-02-28 11:25:00,219.24,219.39,219.24,219.29,10796.0,199.7481,199.8848,199.7481,199.7936,10796.0
2019-02-28 11:30:00,219.34,219.59,219.32,219.59,8470.0,199.8392,200.067,199.821,200.067,8470.0
2019-02-28 11:35:00,219.59,219.7,219.47,219.61,9884.0,200.067,200.1672,199.9576,200.0852,9884.0
2019-02-28 11:40:00,219.49,219.61,219.4,219.4,4990.0,199.9759,200.0852,199.8939,199.8939,4990.0
2019-02-28 11:45:00,219.38,219.59,219.38,219.45,6123.0,199.8756,200.067,199.8756,199.9394,6123.0
2019-02-28 11:50:00,219.45,219.55,219.41,219.47,6003.0,199.9394,200.0305,199.903,199.9576,6003.0
2019-02-28 11:55:00,219.47,219.59,219.36,219.36,7139.0,199.9576,200.067,199.8574,199.8574,7139.0
2019-02-28 12:00:00,219.34,219.34,219.09,219.14,5584.0,199.8392,199.8392,199.6114,199.657,5584.0
2019-02-28 12:05:00,219.12,219.17,219.06,219.07,4635.0,199.6388,199.6843,199.5841,199.5932,4635.0
2019-02-28 12:10:00,219.05,219.17,219.05,219.14,4554.0,199.575,199.6843,199.575,199.657,4554.0
2019-02-28 12:15:00,219.18,219.22,219.08,219.17,5091.0,199.6934,199.7299,199.6023,199.6843,5091.0
2019-02-28 12:20:00,219.16,219.47,219.16,219.36,8025.0,199.6752,199.9576,199.6752,199.8574,8025.0
2019-02-28 12:25:00,219.35,219.37,219.28,219.28,4644.0,199.8483,199.8665,199.7845,199.7845,4644.0
2019-02-28 12:30:00,219.3,219.4,219.25,219.28,5440.0,199.8028,199.8939,199.7572,199.7845,5440.0
2019-02-28 12:35:00,219.27,219.45,219.2,219.38,9046.0,199.7754,199.9394,199.7116,199.8756,9046.0
2019-02-28 12:40:00,219.43,219.63,219.36,219.63,7193.0,199.9212,200.1034,199.8574,200.1034,7193.0
2019-02-28 12:45:00,219.65,219.65,219.2,219.24,15129.0,200.1216,200.1216,199.7116,199.7481,15129.0
2019-02-28 12:50:00,219.2,219.26,219.11,219.12,5497.0,199.7116,199.7663,199.6296,199.6388,5497.0
2019-02-28 12:55:00,219.14,219.37,219.11,219.25,9872.0,199.657,199.8665,199.6296,199.7572,9872.0
2019-02-28 13:00:00,219.26,219.27,219.11,219.11,3598.0,199.7663,199.7754,199.6296,199.6296,3598.0
2019-02-28 13:05:00,219.14,219.23,219.13,219.18,8449.0,199.657,199.739,199.6479,199.6934,8449.0
2019-02-28 13:10:00,219.15,219.28,219.1,219.22,5643.0,199.6661,199.7845,199.6205,199.7299,5643.0
2019-02-28 13:15:00,219.15,219.51,219.14,219.44,8103.0,199.6661,199.9941,199.657,199.9303,8103.0
2019-02-28 13:20:00,219.43,219.55,219.42,219.42,7166.0,199.9212,200.0305,199.9121,199.9121,7166.0
2019-02-28 13:25:00,219.45,219.45,219.17,219.18,8000.0,199.9394,199.9394,199.6843,199.6934,8000.0
2019-02-28 13:30:00,219.14,219.16,219.03,219.14,5903.0,199.657,199.6752,199.5568,199.657,5903.0
2019-02-28 13:35:00,219.17,219.21,219.08,219.17,4094.0,199.6843,199.7208,199.6023,199.6843,4094.0
2019-02-28 13:40:00,219.21,219.22,218.95,218.95,4161.0,199.7208,199.7299,199.4839,199.4839,4161.0
2019-02-28 13:45:00,218.96,218.99,218.82,218.99,5279.0,199.493,199.5203,199.3654,199.5203,5279.0
2019-02-28 13:50:00,219.02,219.02,218.91,218.92,4285.0,199.5476,199.5476,199.4474,199.4565,4285.0
2019-02-28 13:55:00,218.9,218.95,218.86,218.88,6577.0,199.4383,199.4839,199.4019,199.4201,6577.0
2019-02-28 14:00:00,218.9,218.91,218.7,218.88,7618.0,199.4383,199.4474,199.2561,199.4201,7618.0
2019-02-28 14:05:00,218.83,218.87,218.7,218.7,3919.0,199.3745,199.411,199.2561,199.2561,3919.0
2019-02-28 14:10:00,218.73,218.77,218.62,218.63,8894.0,199.2834,199.3199,199.1832,199.1923,8894.0
2019-02-28 14:15:00,218.61,218.7,218.58,218.69,3656.0,199.1741,199.2561,199.1468,199.247,3656.0
2019-02-28 14:20:00,218.73,218.85,218.7,218.83,4845.0,199.2834,199.3928,199.2561,199.3745,4845.0
2019-02-28 14:25:00,218.84,218.9,218.75,218.81,10945.0,199.3837,199.4383,199.3017,199.3563,10945.0
2019-02-28 14:30:00,218.76,218.76,218.6,218.71,12911.0,199.3108,199.3108,199.165,199.2652,12911.0
2019-02-28 14:35:00,218.73,218.82,218.5,218.7,7546.0,199.2834,199.3654,199.0739,199.2561,7546.0
2019-02-28 14:40:00,218.66,218.7,218.52,218.66,4438.0,199.2197,199.2561,199.0921,199.2197,4438.0
2019-02-28 14:45:00,218.58,218.65,218.55,218.62,3129.0,199.1468,199.2105,199.1194,199.1832,3129.0
2019-02-28 14:50:00,218.63,218.63,218.39,218.54,6712.0,199.1923,199.1923,198.9737,199.1103,6712.0
2019-02-28 14:55:00,218.5,218.75,218.44,218.74,3224.0,199.0739,199.3017,199.0192,199.2925,3224.0
2019-02-28 15:00:00,218.69,218.77,218.62,218.74,6856.0,199.247,199.3199,199.1832,199.2925,6856.0
2019-02-28 15:05:00,218.75,218.84,218.65,218.84,4631.0,199.3017,199.3837,199.2105,199.3837,4631.0
2019-02-28 15:10:00,218.84,218.97,218.82,218.96,6361.0,199.3837,199.5021,199.3654,199.493,6361.0
2019-02-28 15:15:00,218.96,218.99,218.83,218.99,6655.0,199.493,199.5203,199.3745,199.5203,6655.0
2019-02-28 15:20:00,219.02,219.03,218.9,218.9,8422.0,199.5476,199.5568,199.4383,199.4383,8422.0
2019-02-28 15:25:00,218.9,219.09,218.89,219.06,5734.0,199.4383,199.6114,199.4292,199.5841,5734.0
2019-02-28 15:30:00,219.08,219.13,218.96,219.03,9155.0,199.6023,199.6479,199.493,199.5568,9155.0
2019-02-28 15:35:00,219.03,219.03,218.72,218.73,16118.0,199.5568,199.5568,199.2743,199.2834,16118.0
2019-02-28 15:40:00,218.76,218.76,218.58,218.6,12144.0,199.3108,199.3108,199.1468,199.165,12144.0
2019-02-28 15:45:00,218.58,218.73,218.46,218.71,15281.0,199.1468,199.2834,199.0374,199.2652,15281.0
2019-02-28 15:50:00,218.7,218.77,218.61,218.67,23050.0,199.2561,199.3199,199.1741,199.2288,23050.0
2019-02-28 15:55:00,218.66,218.86,218.15,218.77,198691.0,199.2197,199.4019,198.755,199.3199,198691.0
2019-03-01 09:30:00,219.76,220.07,219.36,219.74,53594.0,200.2219,200.5043,199.8574,200.2036,53594.0
2019-03-01 09:35:00,219.68,220.32,219.55,219.92,28557.0,200.149,200.7321,200.0305,200.3676,28557.0
2019-03-01 09:40:00,219.99,220.29,219.57,219.57,15056.0,200.4314,200.7047,200.0488,200.0488,15056.0
2019-03-01 09:45:00,219.77,220.15,219.76,219.76,27495.0,200.231,200.5772,200.2219,200.2219,27495.0
2019-03-01 09:50:00,219.86,220.2,219.78,220.2,20813.0,200.313,200.6227,200.2401,200.6227,20813.0
2019-03-01 09:55:00,220.2,220.57,220.0,220.51,31013.0,200.6227,200.9598,200.4405,200.9052,31013.0
2019-03-01 10:00:00,220.45,220.45,219.81,219.95,18262.0,200.8505,200.8505,200.2674,200.395,18262.0
2019-03-01 10:05:00,219.89,219.99,219.41,219.43,14442.0,200.3403,200.4314,199.903,199.9212,14442.0
2019-03-01 10:10:00,219.45,219.47,218.85,218.85,17187.0,199.9394,199.9576,199.3928,199.3928,17187.0
2019-03-01 10:15:00,218.86,219.02,218.7,218.92,12288.0,199.4019,199.5476,199.2561,199.4565,12288.0
2019-03-01 10:20:00,218.91,218.98,218.52,218.65,15750.0,199.4474,199.5112,199.0921,199.2105,15750.0
2019-03-01 10:25:00,218.62,218.85,218.62,218.85,11829.0,199.1832,199.3928,199.1832,199.3928,11829.0
2019-03-01 10:30:00,218.84,219.05,218.72,219.01,9232.0,199.3837,199.575,199.2743,199.5385,9232.0
2019-03-01 10:35:00,219.06,219.1,218.97,219.01,11941.0,199.5841,199.6205,199.5021,199.5385,11941.0
2019-03-01 10:40:00,219.05,219.4,219.01,219.28,12539.0,199.575,199.8939,199.5385,199.7845,12539.0
2019-03-01 10:45:00,219.25,219.36,219.15,219.36,14172.0,199.7572,199.8574,199.6661,199.8574,14172.0
2019-03-01 10:50:00,219.37,219.45,219.25,219.38,12549.0,199.8665,199.9394,199.7572,199.8756,12549.0
2019-03-01 10:55:00,219.39,219.5,219.29,219.46,12043.0,199.8848,199.985,199.7936,199.9485,12043.0
2019-03-01 11:00:00,219.46,219.5,219.1,219.1,8192.0,199.9485,199.985,199.6205,199.6205,8192.0
2019-03-01 11:05:00,219.01,219.02,218.88,218.9,4330.0,199.5385,199.5476,199.4201,199.4383,4330.0
2019-03-01 11:10:00,218.85,218.88,218.62,218.73,4033.0,199.3928,199.4201,199.1832,199.2834,4033.0
2019-03-01 11:15:00,218.67,218.79,218.57,218.7,6347.0,199.2288,199.3381,199.1377,199.2561,6347.0
2019-03-01 11:20:00,218.7,218.7,218.55,218.58,3347.0,199.2561,199.2561,199.1194,199.1468,3347.0
2019-03-01 11:25:00,218.66,218.81,218.58,218.81,3750.0,199.2197,199.3563,199.1468,199.3563,3750.0
2019-03-01 11:30:00,218.82,218.91,218.68,218.79,14080.0,199.3654,199.4474,199.2379,199.3381,14080.0
2019-03-01 11:35:00,218.75,218.96,218.64,218.81,6812.0,199.3017,199.493,199.2014,199.3563,6812.0
2019-03-01 11:40:00,218.85,218.85,218.71,218.78,7509.0,199.3928,199.3928,199.2652,199.329,7509.0
2019-03-01 11:45:00,218.82,218.86,218.65,218.68,5644.0,199.3654,199.4019,199.2105,199.2379,5644.0
2019-03-01 11:50:00,218.63,218.85,218.57,218.78,12033.0,199.1923,199.3928,199.1377,199.329,12033.0
2019-03-01 11:55:00,218.81,219.22,218.77,219.19,7496.0,199.3563,199.7299,199.3199,199.7025,7496.0
2019-03-01 12:00:00,219.2,219.29,219.08,219.26,7400.0,199.7116,199.7936,199.6023,199.7663,7400.0
2019-03-01 12:05:00,219.26,219.32,219.2,219.32,5053.0,199.7663,199.821,199.7116,199.821,5053.0
2019-03-01 12:10:00,219.29,219.53,219.29,219.49,7116.0,199.7936,200.0123,199.7936,199.9759,7116.0
2019-03-01 12:15:00,219.53,219.58,219.44,219.46,6216.0,200.0123,200.0579,199.9303,199.9485,6216.0
2019-03-01 12:20:00,219.47,219.64,219.43,219.62,3499.0,199.9576,200.1125,199.9212,200.0943,3499.0
2019-03-01 12:25:00,219.61,219.76,219.56,219.71,8476.0,200.0852,200.2219,200.0396,200.1763,8476.0
2019-03-01 12:30:00,219.7,219.8,219.69,219.8,5507.0,200.1672,200.2583,200.1581,200.2583,5507.0
2019-03-01 12:35:00,219.84,219.88,216.41,216.42,196899.0,200.2947,200.3312,197.1697,197.1788,196899.0
2019-03-01 12:40:00,216.49,217.8,215.77,217.52,109224.0,197.2426,198.4361,196.5866,198.181,109224.0
2019-03-01 12:45:00,217.54,217.85,217.27,217.39,18897.0,198.1992,198.4817,197.9532,198.0626,18897.0
2019-03-01 12:50:00,217.38,217.54,217.01,217.39,22829.0,198.0535,198.1992,197.7164,198.0626,22829.0
2019-03-01 12:55:00,217.39,217.4,216.84,217.02,20377.0,198.0626,198.0717,197.5615,197.7255,20377.0
2019-03-01 13:00:00,216.98,217.39,216.98,217.34,23047.0,197.689,198.0626,197.689,198.017,23047.0
2019-03-01 13:05:00,217.38,218.08,217.29,218.02,20455.0,198.0535,198.6912,197.9715,198.6366,20455.0
2019-03-01 13:10:00,218.04,218.26,217.97,218.09,18812.0,198.6548,198.8552,198.591,198.7003,18812.0
2019-03-01 13:15:00,218.07,218.13,217.93,217.98,17131.0,198.6821,198.7368,198.5546,198.6001,17131.0
2019-03-01 13:20:00,218.0,218.09,217.97,218.02,21137.0,198.6183,198.7003,198.591,198.6366,21137.0
2019-03-01 13:25:00,218.02,218.31,218.02,218.15,17999.0,198.6366,198.9008,198.6366,198.755,17999.0
2019-03-01 13:30:00,218.16,218.23,217.99,218.2,17010.0,198.7641,198.8279,198.6092,198.8006,17010.0
2019-03-01 13:35:00,218.15,218.29,218.15,218.21,6669.0,198.755,198.8826,198.755,198.8097,6669.0
2019-03-01 13:40:00,218.2,218.2,217.88,218.04,16890.0,198.8006,198.8006,198.509,198.6548,16890.0
2019-03-01 13:45:00,218.04,218.08,217.96,218.01,6804.0,198.6548,198.6912,198.5819,198.6274,6804.0
2019-03-01 13:50:00,217.98,218.03,217.72,217.79,11942.0,198.6001,198.6457,198.3632,198.427,11942.0
2019-03-01 13:55:00,217.86,217.9,217.61,217.76,19603.0,198.4908,198.5272,198.263,198.3997,19603.0
2019-03-01 14:00:00,217.76,217.89,217.65,217.79,14414.0,198.3997,198.5181,198.2995,198.427,14414.0
2019-03-01 14:05:00,217.77,217.93,217.74,217.93,10236.0,198.4088,198.5546,198.3815,198.5546,10236.0
2019-03-01 14:10:00,218.0,218.29,218.0,218.28,13894.0,198.6183,198.8826,198.6183,198.8734,13894.0
2019-03-01 14:15:00,218.26,218.43,218.18,218.41,11694.0,198.8552,199.0101,198.7823,198.9919,11694.0
2019-03-01 14:20:00,218.39,218.89,218.38,218.89,18554.0,198.9737,199.4292,198.9646,199.4292,18554.0
2019-03-01 14:25:00,218.95,218.97,218.6,218.74,15683.0,199.4839,199.5021,199.165,199.2925,15683.0
2019-03-01 14:30:00,218.76,218.9,218.75,218.8,8668.0,199.3108,199.4383,199.3017,199.3472,8668.0
2019-03-01 14:35:00,218.8,218.93,218.72,218.88,7892.0,199.3472,199.4657,199.2743,199.4201,7892.0
2019-03-01 14:40:00,218.85,218.97,218.83,218.92,11306.0,199.3928,199.5021,199.3745,199.4565,11306.0
2019-03-01 14:45:00,218.9,218.97,218.79,218.93,8181.0,199.4383,199.5021,199.3381,199.4657,8181.0
2019-03-01 14:50:00,218.96,218.97,218.78,218.95,5815.0,199.493,199.5021,199.329,199.4839,5815.0
2019-03-01 14:55:00,218.93,219.03,218.89,218.99,6806.0,199.4657,199.5568,199.4292,199.5203,6806.0
2019-03-01 15:00:00,218.98,219.03,218.86,218.93,9299.0,199.5112,199.5568,199.4019,199.4657,9299.0
2019-03-01 15:05:00,218.99,219.14,218.94,219.04,12217.0,199.5203,199.657,199.4748,199.5659,12217.0
2019-03-01 15:10:00,219.08,219.25,219.06,219.16,11702.0,199.6023,199.7572,199.5841,199.6752,11702.0
2019-03-01 15:15:00,219.15,219.44,219.15,219.28,7076.0,199.6661,199.9303,199.6661,199.7845,7076.0
2019-03-01 15:20:00,219.27,219.29,219.11,219.25,12697.0,199.7754,199.7936,199.6296,199.7572,12697.0
2019-03-01 15:25:00,219.27,219.44,219.18,219.41,13391.0,199.7754,199.9303,199.6934,199.903,13391.0
2019-03-01 15:30:00,219.43,219.47,219.21,219.21,14811.0,199.9212,199.9576,199.7208,199.7208,14811.0
2019-03-01 15:35:00,219.2,219.39,219.16,219.34,17210.0,199.7116,199.8848,199.6752,199.8392,17210.0
2019-03-01 15:40:00,219.35,219.6,219.28,219.59,21033.0,199.8483,200.0761,199.7845,200.067,21033.0
2019-03-01 15:45:00,219.61,219.75,219.34,219.37,29176.0,200.0852,200.2127,199.8392,199.8665,29176.0
2019-03-01 15:50:00,219.38,219.58,219.26,219.53,36694.0,199.8756,200.0579,199.7663,200.0123,36694.0
2019-03-01 15:55:00,219.52,219.67,219.34,219.39,89564.0,200.0032,200.1399,199.8392,199.8848,89564.0
2019-03-04 09:30:00,220.43,221.08,219.8,220.0,54077.0,200.8323,201.4245,200.2583,200.4405,54077.0
2019-03-04 09:35:00,219.91,219.91,219.26,219.5,37290.0,200.3585,200.3585,199.7663,199.985,37290.0
2019-03-04 09:40:00,219.54,219.55,219.08,219.32,21841.0,200.0214,200.0305,199.6023,199.821,21841.0
2019-03-04 09:45:00,219.28,219.29,218.76,218.9,33645.0,199.7845,199.7936,199.3108,199.4383,33645.0
2019-03-04 09:50:00,218.84,218.85,218.36,218.38,27865.0,199.3837,199.3928,198.9463,198.9646,27865.0
2019-03-04 09:55:00,218.47,219.01,218.4,218.87,19383.0,199.0465,199.5385,198.9828,199.411,19383.0
2019-03-04 10:00:00,218.81,218.91,218.4,218.4,15996.0,199.3563,199.4474,198.9828,198.9828,15996.0
2019-03-04 10:05:00,218.32,218.43,217.57,217.83,38065.0,198.9099,199.0101,198.2266,198.4634,38065.0
2019-03-04 10:10:00,217.82,218.44,217.75,218.4,34559.0,198.4543,199.0192,198.3906,198.9828,34559.0
2019-03-04 10:15:00,218.38,218.54,218.25,218.39,15480.0,198.9646,199.1103,198.8461,198.9737,15480.0
2019-03-04 10:20:00,218.38,218.39,218.04,218.31,12175.0,198.9646,198.9737,198.6548,198.9008,12175.0
2019-03-04 10:25:00,218.29,218.32,218.18,218.22,18665.0,198.8826,198.9099,198.7823,198.8188,18665.0
2019-03-04 10:30:00,218.24,218.34,218.06,218.09,15933.0,198.837,198.9281,198.673,198.7003,15933.0
2019-03-04 10:35:00,218.06,218.11,217.73,217.75,14469.0,198.673,198.7186,198.3723,198.3906,14469.0
2019-03-04 10:40:00,217.73,217.76,217.53,217.76,18995.0,198.3723,198.3997,198.1901,198.3997,18995.0
2019-03-04 10:45:00,217.7,217.76,217.49,217.53,11143.0,198.345,198.3997,198.1537,198.1901,11143.0
2019-03-04 10:50:00,217.48,217.49,217.17,217.34,22653.0,198.1446,198.1537,197.8621,198.017,22653.0
2019-03-04 10:55:00,217.36,217.49,217.2,217.48,15578.0,198.0352,198.1537,197.8895,198.1446,15578.0
2019-03-04 11:00:00,217.46,217.56,217.23,217.23,10389.0,198.1263,198.2175,197.9168,197.9168,10389.0
2019-03-04 11:05:00,217.21,217.44,217.21,217.41,13808.0,197.8986,198.1081,197.8986,198.0808,13808.0
2019-03-04 11:10:00,217.38,217.69,217.37,217.66,14455.0,198.0535,198.3359,198.0443,198.3086,14455.0
2019-03-04 11:15:00,217.66,218.07,217.6,218.01,18758.0,198.3086,198.6821,198.2539,198.6274,18758.0
2019-03-04 11:20:00,218.01,218.01,217.32,217.37,15668.0,198.6274,198.6274,197.9988,198.0443,15668.0
2019-03-04 11:25:00,217.42,217.45,217.23,217.32,26925.0,198.0899,198.1172,197.9168,197.9988,26925.0
2019-03-04 11:30:00,217.22,217.36,216.95,217.17,27263.0,197.9077,198.0352,197.6617,197.8621,27263.0
2019-03-04 11:35:00,217.15,217.43,217.1,217.11,9413.0,197.8439,198.099,197.7984,197.8075,9413.0
2019-03-04 11:40:00,217.09,217.1,216.68,216.68,12854.0,197.7892,197.7984,197.4157,197.4157,12854.0
2019-03-04 11:45:00,216.71,216.75,216.48,216.57,11176.0,197.443,197.4795,197.2335,197.3155,11176.0
2019-03-04 11:50:00,216.61,216.65,216.36,216.43,9678.0,197.3519,197.3884,197.1241,197.1879,9678.0
2019-03-04 11:55:00,216.32,216.45,216.14,216.4,11030.0,197.0877,197.2061,196.9237,197.1606,11030.0
2019-03-04 12:00:00,216.35,216.67,216.27,216.64,11844.0,197.115,197.4066,197.0421,197.3792,11844.0
2019-03-04 12:05:00,216.64,216.67,216.44,216.49,9205.0,197.3792,197.4066,197.197,197.2426,9205.0
2019-03-04 12:10:00,216.49,216.49,216.23,216.27,23052.0,197.2426,197.2426,197.0057,197.0421,23052.0
2019-03-04 12:15:00,216.32,216.37,215.87,215.98,19467.0,197.0877,197.1333,196.6777,196.7779,19467.0
2019-03-04 12:20:00,216.08,216.4,216.08,216.19,14658.0,196.869,197.1606,196.869,196.9693,14658.0
2019-03-04 12:25:00,216.25,216.76,216.21,216.7,11719.0,197.0239,197.4886,196.9875,197.4339,11719.0
2019-03-04 12:30:00,216.6,216.95,216.6,216.86,10180.0,197.3428,197.6617,197.3428,197.5797,10180.0
2019-03-04 12:35:00,216.83,216.83,216.44,216.46,10222.0,197.5524,197.5524,197.197,197.2153,10222.0
2019-03-04 12:40:00,216.44,216.44,216.19,216.31,5640.0,197.197,197.197,196.9693,197.0786,5640.0
2019-03-04 12:45:00,216.23,216.31,215.99,216.1,8281.0,197.0057,197.0786,196.787,196.8873,8281.0
2019-03-04 12:50:00,216.11,216.51,216.06,216.35,14915.0,196.8964,197.2608,196.8508,197.115,14915.0
2019-03-04 12:55:00,216.27,216.51,216.1,216.47,9742.0,197.0421,197.2608,196.8873,197.2244,9742.0
2019-03-04 13:00:00,216.47,216.47,216.14,216.17,8032.0,197.2244,197.2244,196.9237,196.951,8032.0
2019-03-04 13:05:00,216.14,216.29,216.05,216.06,8939.0,196.9237,197.0604,196.8417,196.8508,8939.0
2019-03-04 13:10:00,216.03,216.3,216.03,216.22,8821.0,196.8235,197.0695,196.8235,196.9966,8821.0
2019-03-04 13:15:00,216.3,216.85,216.17,216.79,27084.0,197.0695,197.5706,196.951,197.5159,27084.0
2019-03-04 13:20:00,216.77,217.12,216.76,217.08,12957.0,197.4977,197.8166,197.4886,197.7801,12957.0
2019-03-04 13:25:00,217.05,217.37,216.86,217.24,21429.0,197.7528,198.0443,197.5797,197.9259,21429.0
2019-03-04 13:30:00,217.2,217.23,217.01,217.01,12330.0,197.8895,197.9168,197.7164,197.7164,12330.0
2019-03-04 13:35:00,217.04,217.29,217.01,217.29,14268.0,197.7437,197.9715,197.7164,197.9715,14268.0
2019-03-04 13:40:00,217.29,217.4,217.24,217.36,13392.0,197.9715,198.0717,197.9259,198.0352,13392.0
2019-03-04 13:45:00,217.37,217.53,217.29,217.47,17908.0,198.0443,198.1901,197.9715,198.1355,17908.0
2019-03-04 13:50:00,217.47,217.83,217.41,217.83,47946.0,198.1355,198.4634,198.0808,198.4634,47946.0
2019-03-04 13:55:00,217.81,217.9,217.64,217.77,16362.0,198.4452,198.5272,198.2903,198.4088,16362.0
2019-03-04 14:00:00,217.81,217.93,217.7,217.77,16463.0,198.4452,198.5546,198.345,198.4088,16463.0
2019-03-04 14:05:00,217.78,217.92,217.68,217.78,9181.0,198.4179,198.5454,198.3268,198.4179,9181.0
2019-03-04 14:10:00,217.72,217.84,217.66,217.77,10087.0,198.3632,198.4726,198.3086,198.4088,10087.0
2019-03-04 14:15:00,217.73,218.14,217.68,218.14,21396.0,198.3723,198.7459,198.3268,198.7459,21396.0
2019-03-04 14:20:00,218.09,218.23,217.97,218.2,17189.0,198.7003,198.8279,198.591,198.8006,17189.0
2019-03-04 14:25:00,218.22,218.25,218.0,218.15,11069.0,198.8188,198.8461,198.6183,198.755,11069.0
2019-03-04 14:30:00,218.18,218.32,218.12,218.26,15876.0,198.7823,198.9099,198.7277,198.8552,15876.0
2019-03-04 14:35:00,218.25,218.35,218.21,218.22,17595.0,198.8461,198.9372,198.8097,198.8188,17595.0
2019-03-04 14:40:00,218.17,218.35,218.14,218.31,18180.0,198.7732,198.9372,198.7459,198.9008,18180.0
2019-03-04 14:45:00,218.34,218.37,218.18,218.21,24988.0,198.9281,198.9554,198.7823,198.8097,24988.0
2019-03-04 14:50:00,218.24,218.42,218.21,218.41,26197.0,198.837,199.001,198.8097,198.9919,26197.0
2019-03-04 14:55:00,218.38,218.48,218.25,218.35,31563.0,198.9646,199.0557,198.8461,198.9372,31563.0
2019-03-04 15:00:00,218.34,218.44,217.82,218.02,32556.0,198.9281,199.0192,198.4543,198.6366,32556.0
2019-03-04 15:05:00,218.0,218.01,217.64,217.76,56067.0,198.6183,198.6274,198.2903,198.3997,56067.0
2019-03-04 15:10:00,217.77,217.94,217.7,217.85,28814.0,198.4088,198.5637,198.345,198.4817,28814.0
2019-03-04 15:15:00,217.86,218.08,217.86,218.06,20636.0,198.4908,198.6912,198.4908,198.673,20636.0
2019-03-04 15:20:00,218.03,218.18,217.95,218.05,38447.0,198.6457,198.7823,198.5728,198.6639,38447.0
2019-03-04 15:25:00,218.02,218.16,217.97,217.97,22902.0,198.6366,198.7641,198.591,198.591,22902.0
2019-03-04 15:30:00,217.97,218.3,217.87,218.18,24751.0,198.591,198.8917,198.4999,198.7823,24751.0
2019-03-04 15:35:00,218.18,218.36,218.08,218.21,21024.0,198.7823,198.9463,198.6912,198.8097,21024.0
2019-03-04 15:40:00,218.21,218.28,217.97,218.26,22809.0,198.8097,198.8734,198.591,198.8552,22809.0
2019-03-04 15:45:00,218.27,218.36,218.12,218.12,25287.0,198.8643,198.9463,198.7277,198.7277,25287.0
2019-03-04 15:50:00,218.15,218.42,218.05,218.38,40685.0,198.755,199.001,198.6639,198.9646,40685.0
2019-03-04 15:55:00,218.39,218.49,218.05,218.41,118307.0,198.9737,199.0648,198.6639,198.9919,118307.0
2019-03-05 09:30:00,218.91,219.9,218.9,219.44,56571.0,199.4474,200.3494,199.4383,199.9303,56571.0
2019-03-05 09:35:00,219.54,220.95,219.54,219.67,49701.0,200.0214,201.3061,200.0214,200.1399,49701.0
2019-03-05 09:40:00,219.46,220.12,219.27,219.88,15252.0,199.9485,200.5499,199.7754,200.3312,15252.0
2019-03-05 09:45:00,219.89,219.92,219.37,219.68,19399.0,200.3403,200.3676,199.8665,200.149,19399.0
2019-03-05 09:50:00,219.72,220.25,219.61,220.1,25313.0,200.1854,200.6683,200.0852,200.5316,25313.0
2019-03-05 09:55:00,220.0,220.44,219.86,220.18,13503.0,200.4405,200.8414,200.313,200.6045,13503.0
2019-03-05 10:00:00,220.18,220.85,220.17,220.78,20593.0,200.6045,201.215,200.5954,201.1512,20593.0
2019-03-05 10:05:00,220.83,221.02,220.7,220.91,33450.0,201.1967,201.3698,201.0783,201.2696,33450.0
2019-03-05 10:10:00,220.95,221.21,220.55,221.11,25271.0,201.3061,201.5429,200.9416,201.4518,25271.0
2019-03-05 10:15:00,221.08,221.39,220.88,221.22,35892.0,201.4245,201.7069,201.2423,201.5521,35892.0
2019-03-05 10:20:00,221.22,221.61,221.2,221.33,34133.0,201.5521,201.9074,201.5338,201.6523,34133.0
2019-03-05 10:25:00,221.23,221.48,221.15,221.21,55700.0,201.5612,201.7889,201.4883,201.5429,55700.0
2019-03-05 10:30:00,221.2,221.26,220.56,220.58,31055.0,201.5338,201.5885,200.9507,200.969,31055.0
2019-03-05 10:35:00,220.55,220.55,219.98,220.13,22823.0,200.9416,200.9416,200.4223,200.559,22823.0
2019-03-05 10:40:00,220.13,220.3,219.76,219.76,14478.0,200.559,200.7138,200.2219,200.2219,14478.0
2019-03-05 10:45:00,219.76,219.87,219.41,219.44,19151.0,200.2219,200.3221,199.903,199.9303,19151.0
2019-03-05 10:50:00,219.52,220.12,219.42,220.06,33201.0,200.0032,200.5499,199.9121,200.4952,33201.0
2019-03-05 10:55:00,220.03,220.12,219.32,219.43,21641.0,200.4679,200.5499,199.821,199.9212,21641.0
2019-03-05 11:00:00,219.41,219.83,219.16,219.46,22562.0,199.903,200.2856,199.6752,199.9485,22562.0
2019-03-05 11:05:00,219.46,219.54,219.29,219.47,5985.0,199.9485,200.0214,199.7936,199.9576,5985.0
2019-03-05 11:10:00,219.56,219.68,219.54,219.54,8394.0,200.0396,200.149,200.0214,200.0214,8394.0
2019-03-05 11:15:00,219.52,219.88,219.52,219.88,17745.0,200.0032,200.3312,200.0032,200.3312,17745.0
2019-03-05 11:20:00,219.88,219.94,219.68,219.85,9411.0,200.3312,200.3859,200.149,200.3039,9411.0
2019-03-05 11:25:00,219.82,220.11,219.82,220.1,24841.0,200.2765,200.5407,200.2765,200.5316,24841.0
2019-03-05 11:30:00,220.01,220.36,220.01,220.22,25144.0,200.4496,200.7685,200.4496,200.641,25144.0
2019-03-05 11:35:00,220.24,220.42,220.17,220.23,10868.0,200.6592,200.8232,200.5954,200.6501,10868.0
2019-03-05 11:40:00,220.2,220.27,220.11,220.17,10579.0,200.6227,200.6865,200.5407,200.5954,10579.0
2019-03-05 11:45:00,220.17,220.17,219.99,220.0,8018.0,200.5954,200.5954,200.4314,200.4405,8018.0
2019-03-05 11:50:00,219.97,220.02,219.7,219.75,8269.0,200.4132,200.4587,200.1672,200.2127,8269.0
2019-03-05 11:55:00,219.71,219.94,219.66,219.89,13289.0,200.1763,200.3859,200.1307,200.3403,13289.0
2019-03-05 12:00:00,219.89,219.96,219.75,219.82,10948.0,200.3403,200.4041,200.2127,200.2765,10948.0
2019-03-05 12:05:00,219.85,219.99,219.74,219.81,18776.0,200.3039,200.4314,200.2036,200.2674,18776.0
2019-03-05 12:10:00,219.81,219.98,219.81,219.95,8401.0,200.2674,200.4223,200.2674,200.395,8401.0
2019-03-05 12:15:00,219.93,219.99,219.61,219.62,12986.0,200.3767,200.4314,200.0852,200.0943,12986.0
2019-03-05 12:20:00,219.64,219.86,219.64,219.84,18229.0,200.1125,200.313,200.1125,200.2947,18229.0
2019-03-05 12:25:00,219.82,219.88,219.66,219.84,9369.0,200.2765,200.3312,200.1307,200.2947,9369.0
2019-03-05 12:30:00,219.84,219.93,219.59,219.61,11006.0,200.2947,200.3767,200.067,200.0852,11006.0
2019-03-05 12:35:00,219.61,219.61,219.38,219.43,12100.0,200.0852,200.0852,199.8756,199.9212,12100.0
2019-03-05 12:40:00,219.43,219.47,219.25,219.38,9082.0,199.9212,199.9576,199.7572,199.8756,9082.0
2019-03-05 12:45:00,219.34,219.37,219.24,219.32,9781.0,199.8392,199.8665,199.7481,199.821,9781.0
2019-03-05 12:50:00,219.32,219.4,219.23,219.32,8687.0,199.821,199.8939,199.739,199.821,8687.0
2019-03-05 12:55:00,219.29,219.6,219.29,219.52,33061.0,199.7936,200.0761,199.7936,200.0032,33061.0
2019-03-05 13:00:00,219.55,219.88,219.55,219.79,22033.0,200.0305,200.3312,200.0305,200.2492,22033.0
2019-03-05 13:05:00,219.78,219.79,219.72,219.75,16981.0,200.2401,200.2492,200.1854,200.2127,16981.0
2019-03-05 13:10:00,219.75,219.92,219.69,219.87,8489.0,200.2127,200.3676,200.1581,200.3221,8489.0
2019-03-05 13:15:00,219.89,219.89,219.65,219.66,3700.0,200.3403,200.3403,200.1216,200.1307,3700.0
2019-03-05 13:20:00,219.64,219.71,219.38,219.39,8901.0,200.1125,200.1763,199.8756,199.8848,8901.0
2019-03-05 13:25:00,219.36,219.43,219.16,219.16,11252.0,199.8574,199.9212,199.6752,199.6752,11252.0
2019-03-05 13:30:00,219.17,219.57,219.15,219.54,16546.0,199.6843,200.0488,199.6661,200.0214,16546.0
2019-03-05 13:35:00,219.55,219.6,219.5,219.53,6488.0,200.0305,200.0761,199.985,200.0123,6488.0
2019-03-05 13:40:00,219.54,219.57,219.31,219.43,11212.0,200.0214,200.0488,199.8119,199.9212,11212.0
2019-03-05 13:45:00,219.41,219.44,219.35,219.43,6527.0,199.903,199.9303,199.8483,199.9212,6527.0
2019-03-05 13:50:00,219.45,219.6,219.44,219.53,8017.0,199.9394,200.0761,199.9303,200.0123,8017.0
2019-03-05 13:55:00,219.54,219.55,219.47,219.51,11746.0,200.0214,200.0305,199.9576,199.9941,11746.0
2019-03-05 14:00:00,219.5,219.68,219.43,219.62,11355.0,199.985,200.149,199.9212,200.0943,11355.0
2019-03-05 14:05:00,219.63,219.73,219.55,219.68,6678.0,200.1034,200.1945,200.0305,200.149,6678.0
2019-03-05 14:10:00,219.64,219.81,219.64,219.81,6127.0,200.1125,200.2674,200.1125,200.2674,6127.0
2019-03-05 14:15:00,219.8,219.88,219.74,219.74,6623.0,200.2583,200.3312,200.2036,200.2036,6623.0
2019-03-05 14:20:00,219.74,219.92,219.74,219.81,9502.0,200.2036,200.3676,200.2036,200.2674,9502.0
2019-03-05 14:25:00,219.81,219.93,219.81,219.91,4031.0,200.2674,200.3767,200.2674,200.3585,4031.0
2019-03-05 14:30:00,219.91,219.93,219.65,219.65,7067.0,200.3585,200.3767,200.1216,200.1216,7067.0
2019-03-05 14:35:00,219.62,219.84,219.57,219.83,14827.0,200.0943,200.2947,200.0488,200.2856,14827.0
2019-03-05 14:40:00,219.79,219.9,219.79,219.86,6426.0,200.2492,200.3494,200.2492,200.313,6426.0
2019-03-05 14:45:00,219.87,219.87,219.77,219.84,12013.0,200.3221,200.3221,200.231,200.2947,12013.0
2019-03-05 14:50:00,219.85,219.88,219.61,219.68,8423.0,200.3039,200.3312,200.0852,200.149,8423.0
2019-03-05 14:55:00,219.68,220.01,219.68,220.01,18525.0,200.149,200.4496,200.149,200.4496,18525.0
2019-03-05 15:00:00,219.96,220.06,219.93,220.03,15798.0,200.4041,200.4952,200.3767,200.4679,15798.0
2019-03-05 15:05:00,220.04,220.14,219.98,220.04,10258.0,200.477,200.5681,200.4223,200.477,10258.0
2019-03-05 15:10:00,220.04,220.22,220.0,220.03,13542.0,200.477,200.641,200.4405,200.4679,13542.0
2019-03-05 15:15:00,220.0,220.05,219.98,220.0,11021.0,200.4405,200.4861,200.4223,200.4405,11021.0
2019-03-05 15:20:00,220.0,220.0,219.83,219.87,13103.0,200.4405,200.4405,200.2856,200.3221,13103.0
2019-03-05 15:25:00,219.87,219.91,219.76,219.8,14449.0,200.3221,200.3585,200.2219,200.2583,14449.0
2019-03-05 15:30:00,219.8,219.8,219.63,219.68,15820.0,200.2583,200.2583,200.1034,200.149,15820.0
2019-03-05 15:35:00,219.67,219.78,219.61,219.68,18357.0,200.1399,200.2401,200.0852,200.149,18357.0
2019-03-05 15:40:00,219.68,219.8,219.64,219.8,22094.0,200.149,200.2583,200.1125,200.2583,22094.0
2019-03-05 15:45:00,219.81,220.07,219.74,220.07,21375.0,200.2674,200.5043,200.2036,200.5043,21375.0
2019-03-05 15:50:00,220.07,220.3,220.02,220.17,53845.0,200.5043,200.7138,200.4587,200.5954,53845.0
2019-03-05 15:55:00,220.16,220.21,219.82,219.82,112082.0,200.5863,200.6319,200.2765,200.2765,112082.0
2019-03-06 09:30:00,220.5,221.91,220.5,220.8,63391.0,200.8961,202.1807,200.8961,201.1694,63391.0
2019-03-06 09:35:00,220.73,221.58,220.36,220.42,38093.0,201.1056,201.88,200.7685,200.8232,38093.0
2019-03-06 09:40:00,220.31,220.9,220.13,220.61,21501.0,200.723,201.2605,200.559,200.9963,21501.0
2019-03-06 09:45:00,220.61,221.0,220.16,220.2,15643.0,200.9963,201.3516,200.5863,200.6227,15643.0
2019-03-06 09:50:00,220.19,220.37,220.02,220.26,17758.0,200.6136,200.7776,200.4587,200.6774,17758.0
2019-03-06 09:55:00,220.2,220.58,220.13,220.58,21980.0,200.6227,200.969,200.559,200.969,21980.0
2019-03-06 10:00:00,220.56,220.75,220.34,220.75,26947.0,200.9507,201.1238,200.7503,201.1238,26947.0
2019-03-06 10:05:00,220.74,221.17,220.74,221.03,29472.0,201.1147,201.5065,201.1147,201.3789,29472.0
2019-03-06 10:10:00,220.94,220.98,220.23,220.32,29493.0,201.2969,201.3334,200.6501,200.7321,29493.0
2019-03-06 10:15:00,220.35,220.43,220.08,220.3,22669.0,200.7594,200.8323,200.5134,200.7138,22669.0
2019-03-06 10:20:00,220.26,220.38,220.11,220.16,12349.0,200.6774,200.7867,200.5407,200.5863,12349.0
2019-03-06 10:25:00,220.17,220.2,219.68,219.9,38642.0,200.5954,200.6227,200.149,200.3494,38642.0
2019-03-06 10:30:00,219.89,220.07,219.47,219.47,21002.0,200.3403,200.5043,199.9576,199.9576,21002.0
2019-03-06 10:35:00,219.53,219.82,219.33,219.58,15454.0,200.0123,200.2765,199.8301,200.0579,15454.0
2019-03-06 10:40:00,219.48,219.66,219.39,219.45,14052.0,199.9668,200.1307,199.8848,199.9394,14052.0
2019-03-06 10:45:00,219.48,219.59,219.09,219.28,16331.0,199.9668,200.067,199.6114,199.7845,16331.0
2019-03-06 10:50:00,219.28,219.38,219.22,219.32,11145.0,199.7845,199.8756,199.7299,199.821,11145.0
2019-03-06 10:55:00,219.34,219.41,219.16,219.35,14818.0,199.8392,199.903,199.6752,199.8483,14818.0
2019-03-06 11:00:00,219.33,219.53,219.26,219.45,8529.0,199.8301,200.0123,199.7663,199.9394,8529.0
2019-03-06 11:05:00,219.46,219.49,219.28,219.47,14528.0,199.9485,199.9759,199.7845,199.9576,14528.0
2019-03-06 11:10:00,219.45,219.51,219.28,219.3,15162.0,199.9394,199.9941,199.7845,199.8028,15162.0
2019-03-06 11:15:00,219.32,219.32,218.94,219.0,21269.0,199.821,199.821,199.4748,199.5294,21269.0
2019-03-06 11:20:00,219.01,219.12,218.89,218.89,13334.0,199.5385,199.6388,199.4292,199.4292,13334.0
2019-03-06 11:25:00,218.89,218.9,218.58,218.58,12133.0,199.4292,199.4383,199.1468,199.1468,12133.0
2019-03-06 11:30:00,218.62,218.94,218.62,218.87,9196.0,199.1832,199.4748,199.1832,199.411,9196.0
2019-03-06 11:35:00,218.82,219.15,218.82,218.97,10663.0,199.3654,199.6661,199.3654,199.5021,10663.0
2019-03-06 11:40:00,218.96,219.05,218.81,218.9,5757.0,199.493,199.575,199.3563,199.4383,5757.0
2019-03-06 11:45:00,218.88,219.06,218.69,218.77,5980.0,199.4201,199.5841,199.247,199.3199,5980.0
2019-03-06 11:50:00,218.71,218.71,218.35,218.47,17085.0,199.2652,199.2652,198.9372,199.0465,17085.0
2019-03-06 11:55:00,218.41,218.85,218.36,218.71,5343.0,198.9919,199.3928,198.9463,199.2652,5343.0
2019-03-06 12:00:00,218.66,218.83,218.62,218.71,12375.0,199.2197,199.3745,199.1832,199.2652,12375.0
2019-03-06 12:05:00,218.7,218.95,218.7,218.78,9634.0,199.2561,199.4839,199.2561,199.329,9634.0
2019-03-06 12:10:00,218.78,218.83,218.55,218.55,11920.0,199.329,199.3745,199.1194,199.1194,11920.0
2019-03-06 12:15:00,218.55,218.69,218.44,218.44,17861.0,199.1194,199.247,199.0192,199.0192,17861.0
2019-03-06 12:20:00,218.41,218.65,218.39,218.48,8956.0,198.9919,199.2105,198.9737,199.0557,8956.0
2019-03-06 12:25:00,218.5,218.6,218.37,218.46,11586.0,199.0739,199.165,198.9554,199.0374,11586.0
2019-03-06 12:30:00,218.52,218.84,218.5,218.77,32966.0,199.0921,199.3837,199.0739,199.3199,32966.0
2019-03-06 12:35:00,218.76,218.91,218.73,218.8,8303.0,199.3108,199.4474,199.2834,199.3472,8303.0
2019-03-06 12:40:00,218.75,218.91,218.74,218.77,7632.0,199.3017,199.4474,199.2925,199.3199,7632.0
2019-03-06 12:45:00,218.75,218.8,218.52,218.63,10034.0,199.3017,199.3472,199.0921,199.1923,10034.0
2019-03-06 12:50:00,218.68,218.72,218.53,218.6,8179.0,199.2379,199.2743,199.1012,199.165,8179.0
2019-03-06 12:55:00,218.62,218.62,218.41,218.41,8752.0,199.1832,199.1832,198.9919,198.9919,8752.0
2019-03-06 13:00:00,218.47,218.5,218.37,218.39,2992.0,199.0465,199.0739,198.9554,198.9737,2992.0
2019-03-06 13:05:00,218.39,218.4,218.23,218.36,8429.0,198.9737,198.9828,198.8279,198.9463,8429.0
2019-03-06 13:10:00,218.4,218.55,218.38,218.55,6348.0,198.9828,199.1194,198.9646,199.1194,6348.0
2019-03-06 13:15:00,218.55,218.78,218.52,218.77,6586.0,199.1194,199.329,199.0921,199.3199,6586.0
2019-03-06 13:20:00,218.75,218.75,218.57,218.58,3099.0,199.3017,199.3017,199.1377,199.1468,3099.0
2019-03-06 13:25:00,218.53,218.71,218.53,218.65,6033.0,199.1012,199.2652,199.1012,199.2105,6033.0
2019-03-06 13:30:00,218.71,218.8,218.66,218.77,2100.0,199.2652,199.3472,199.2197,199.3199,2100.0
2019-03-06 13:35:00,218.76,218.94,218.69,218.94,6944.0,199.3108,199.4748,199.247,199.4748,6944.0
2019-03-06 13:40:00,218.97,219.01,218.84,218.97,6403.0,199.5021,199.5385,199.3837,199.5021,6403.0
2019-03-06 13:45:00,218.96,218.96,218.69,218.78,7390.0,199.493,199.493,199.247,199.329,7390.0
2019-03-06 13:50:00,218.75,218.92,218.72,218.92,1963.0,199.3017,199.4565,199.2743,199.4565,1963.0
2019-03-06 13:55:00,218.93,219.17,218.93,219.17,7050.0,199.4657,199.6843,199.4657,199.6843,7050.0
2019-03-06 14:00:00,219.18,219.34,219.16,219.29,13619.0,199.6934,199.8392,199.6752,199.7936,13619.0
2019-03-06 14:05:00,219.28,219.35,218.99,219.01,9369.0,199.7845,199.8483,199.5203,199.5385,9369.0
2019-03-06 14:10:00,219.04,219.18,218.95,219.02,32958.0,199.5659,199.6934,199.4839,199.5476,32958.0
2019-03-06 14:15:00,219.02,219.2,218.89,219.1,25000.0,199.5476,199.7116,199.4292,199.6205,25000.0
2019-03-06 14:20:00,219.09,219.55,219.08,219.48,18582.0,199.6114,200.0305,199.6023,199.9668,18582.0
2019-03-06 14:25:00,219.38,219.57,219.27,219.38,14582.0,199.8756,200.0488,199.7754,199.8756,14582.0
2019-03-06 14:30:00,219.4,219.44,219.14,219.19,7762.0,199.8939,199.9303,199.657,199.7025,7762.0
2019-03-06 14:35:00,219.2,219.37,219.2,219.26,9622.0,199.7116,199.8665,199.7116,199.7663,9622.0
2019-03-06 14:40:00,219.24,219.29,219.12,219.12,8836.0,199.7481,199.7936,199.6388,199.6388,8836.0
2019-03-06 14:45:00,219.11,219.34,219.08,219.34,6922.0,199.6296,199.8392,199.6023,199.8392,6922.0
2019-03-06 14:50:00,219.38,219.46,219.22,219.42,7108.0,199.8756,199.9485,199.7299,199.9121,7108.0
2019-03-06 14:55:00,219.41,219.54,219.32,219.33,12876.0,199.903,200.0214,199.821,199.8301,12876.0
2019-03-06 15:00:00,219.3,219.46,219.25,219.27,8362.0,199.8028,199.9485,199.7572,199.7754,8362.0
2019-03-06 15:05:00,219.23,219.25,219.07,219.17,12865.0,199.739,199.7572,199.5932,199.6843,12865.0
2019-03-06 15:10:00,219.13,219.17,219.02,219.07,6713.0,199.6479,199.6843,199.5476,199.5932,6713.0
2019-03-06 15:15:00,219.06,219.16,218.99,219.14,10177.0,199.5841,199.6752,199.5203,199.657,10177.0
2019-03-06 15:20:00,219.19,219.25,219.09,219.21,13699.0,199.7025,199.7572,199.6114,199.7208,13699.0
2019-03-06 15:25:00,219.24,219.26,219.0,219.12,11740.0,199.7481,199.7663,199.5294,199.6388,11740.0
2019-03-06 15:30:00,219.15,219.4,219.11,219.4,14499.0,199.6661,199.8939,199.6296,199.8939,14499.0
2019-03-06 15:35:00,219.4,219.46,219.33,219.34,15814.0,199.8939,199.9485,199.8301,199.8392,15814.0
2019-03-06 15:40:00,219.35,219.57,219.3,219.53,22021.0,199.8483,200.0488,199.8028,200.0123,22021.0
2019-03-06 15:45:00,219.52,219.53,219.17,219.25,34549.0,200.0032,200.0123,199.6843,199.7572,34549.0
2019-03-06 15:50:00,219.26,219.48,219.26,219.34,55283.0,199.7663,199.9668,199.7663,199.8392,55283.0
2019-03-06 15:55:00,219.35,219.39,219.12,219.19,149939.0,199.8483,199.8848,199.6388,199.7025,149939.0
2019-03-07 09:30:00,218.06,219.39,218.05,218.28,50508.0,198.673,199.8848,198.6639,198.8734,50508.0
2019-03-07 09:35:00,218.29,218.37,217.76,218.31,29440.0,198.8826,198.9554,198.3997,198.9008,29440.0
2019-03-07 09:40:00,218.24,218.45,217.98,218.31,30182.0,198.837,199.0283,198.6001,198.9008,30182.0
2019-03-07 09:45:00,218.32,218.84,218.16,218.27,20956.0,198.9099,199.3837,198.7641,198.8643,20956.0
2019-03-07 09:50:00,218.25,218.31,217.43,217.89,33261.0,198.8461,198.9008,198.099,198.5181,33261.0
2019-03-07 09:55:00,217.87,218.3,217.5,218.3,20693.0,198.4999,198.8917,198.1628,198.8917,20693.0
2019-03-07 10:00:00,218.3,218.3,217.77,217.77,25103.0,198.8917,198.8917,198.4088,198.4088,25103.0
2019-03-07 10:05:00,217.84,218.0,217.65,217.94,22529.0,198.4726,198.6183,198.2995,198.5637,22529.0
2019-03-07 10:10:00,217.99,218.18,217.86,217.95,13041.0,198.6092,198.7823,198.4908,198.5728,13041.0
2019-03-07 10:15:00,217.93,217.97,217.5,217.63,12399.0,198.5546,198.591,198.1628,198.2812,12399.0
2019-03-07 10:20:00,217.63,217.75,217.42,217.67,38981.0,198.2812,198.3906,198.0899,198.3177,38981.0
2019-03-07 10:25:00,217.69,217.9,217.68,217.82,13661.0,198.3359,198.5272,198.3268,198.4543,13661.0
2019-03-07 10:30:00,217.75,218.03,217.7,217.7,14601.0,198.3906,198.6457,198.345,198.345,14601.0
2019-03-07 10:35:00,217.7,217.98,217.66,217.9,10889.0,198.345,198.6001,198.3086,198.5272,10889.0
2019-03-07 10:40:00,217.86,217.91,217.27,217.27,14876.0,198.4908,198.5363,197.9532,197.9532,14876.0
2019-03-07 10:45:00,217.27,217.63,217.27,217.55,16593.0,197.9532,198.2812,197.9532,198.2083,16593.0
2019-03-07 10:50:00,217.59,217.9,217.59,217.9,23761.0,198.2448,198.5272,198.2448,198.5272,23761.0
2019-03-07 10:55:00,217.9,217.95,217.78,217.84,29401.0,198.5272,198.5728,198.4179,198.4726,29401.0
2019-03-07 11:00:00,217.82,217.82,217.31,217.32,23088.0,198.4543,198.4543,197.9897,197.9988,23088.0
2019-03-07 11:05:00,217.31,217.36,217.09,217.16,10155.0,197.9897,198.0352,197.7892,197.853,10155.0
2019-03-07 11:10:00,217.16,217.46,217.09,217.42,22986.0,197.853,198.1263,197.7892,198.0899,22986.0
2019-03-07 11:15:00,217.48,217.67,217.28,217.45,12030.0,198.1446,198.3177,197.9623,198.1172,12030.0
2019-03-07 11:20:00,217.42,217.45,217.26,217.3,11716.0,198.0899,198.1172,197.9441,197.9806,11716.0
2019-03-07 11:25:00,217.33,217.85,217.3,217.79,39412.0,198.0079,198.4817,197.9806,198.427,39412.0
2019-03-07 11:30:00,217.85,218.16,217.82,218.05,17414.0,198.4817,198.7641,198.4543,198.6639,17414.0
2019-03-07 11:35:00,218.1,218.24,217.88,218.12,13890.0,198.7094,198.837,198.509,198.7277,13890.0
2019-03-07 11:40:00,218.04,218.17,217.91,217.95,12153.0,198.6548,198.7732,198.5363,198.5728,12153.0
2019-03-07 11:45:00,217.93,217.93,217.26,217.34,10989.0,198.5546,198.5546,197.9441,198.017,10989.0
2019-03-07 11:50:00,217.3,217.48,217.3,217.39,10840.0,197.9806,198.1446,197.9806,198.0626,10840.0
2019-03-07 11:55:00,217.4,217.47,217.25,217.39,14756.0,198.0717,198.1355,197.935,198.0626,14756.0
2019-03-07 12:00:00,217.4,217.4,217.16,217.24,19579.0,198.0717,198.0717,197.853,197.9259,19579.0
2019-03-07 12:05:00,217.26,217.46,217.19,217.44,12756.0,197.9441,198.1263,197.8803,198.1081,12756.0
2019-03-07 12:10:00,217.44,217.56,217.34,217.44,17811.0,198.1081,198.2175,198.017,198.1081,17811.0
2019-03-07 12:15:00,217.42,217.49,217.24,217.32,10709.0,198.0899,198.1537,197.9259,197.9988,10709.0
2019-03-07 12:20:00,217.34,217.43,217.23,217.37,13264.0,198.017,198.099,197.9168,198.0443,13264.0
2019-03-07 12:25:00,217.37,217.44,217.3,217.39,12300.0,198.0443,198.1081,197.9806,198.0626,12300.0
2019-03-07 12:30:00,217.37,217.51,216.95,217.49,23255.0,198.0443,198.1719,197.6617,198.1537,23255.0
2019-03-07 12:35:00,217.46,217.46,217.34,217.44,7757.0,198.1263,198.1263,198.017,198.1081,7757.0
2019-03-07 12:40:00,217.47,217.7,217.45,217.64,10287.0,198.1355,198.345,198.1172,198.2903,10287.0
2019-03-07 12:45:00,217.7,217.83,217.6,217.73,16627.0,198.345,198.4634,198.2539,198.3723,16627.0
2019-03-07 12:50:00,217.73,218.28,217.61,218.22,22403.0,198.3723,198.8734,198.263,198.8188,22403.0
2019-03-07 12:55:00,218.28,218.3,218.0,218.05,15784.0,198.8734,198.8917,198.6183,198.6639,15784.0
2019-03-07 13:00:00,218.02,218.13,217.94,218.05,6635.0,198.6366,198.7368,198.5637,198.6639,6635.0
2019-03-07 13:05:00,217.95,218.0,217.71,217.83,10732.0,198.5728,198.6183,198.3541,198.4634,10732.0
2019-03-07 13:10:00,217.84,217.87,217.64,217.71,7754.0,198.4726,198.4999,198.2903,198.3541,7754.0
2019-03-07 13:15:00,217.7,217.73,217.5,217.69,8875.0,198.345,198.3723,198.1628,198.3359,8875.0
2019-03-07 13:20:00,217.7,217.8,217.63,217.63,3048.0,198.345,198.4361,198.2812,198.2812,3048.0
2019-03-07 13:25:00,217.63,217.77,217.56,217.73,8871.0,198.2812,198.4088,198.2175,198.3723,8871.0
2019-03-07 13:30:00,217.75,217.75,217.41,217.41,8548.0,198.3906,198.3906,198.0808,198.0808,8548.0
2019-03-07 13:35:00,217.44,217.66,217.42,217.63,15136.0,198.1081,198.3086,198.0899,198.2812,15136.0
2019-03-07 13:40:00,217.66,217.84,217.62,217.84,9136.0,198.3086,198.4726,198.2721,198.4726,9136.0
2019-03-07 13:45:00,217.83,218.07,217.81,218.07,12070.0,198.4634,198.6821,198.4452,198.6821,12070.0
2019-03-07 13:50:00,218.1,218.12,217.69,217.73,20917.0,198.7094,198.7277,198.3359,198.3723,20917.0
2019-03-07 13:55:00,217.7,217.73,217.45,217.65,16151.0,198.345,198.3723,198.1172,198.2995,16151.0
2019-03-07 14:00:00,217.65,217.8,217.52,217.55,21531.0,198.2995,198.4361,198.181,198.2083,21531.0
2019-03-07 14:05:00,217.55,217.56,217.11,217.13,16552.0,198.2083,198.2175,197.8075,197.8257,16552.0
2019-03-07 14:10:00,217.12,217.18,216.84,216.85,24752.0,197.8166,197.8712,197.5615,197.5706,24752.0
2019-03-07 14:15:00,216.86,217.09,216.8,217.08,14847.0,197.5797,197.7892,197.525,197.7801,14847.0
2019-03-07 14:20:00,217.06,217.16,217.05,217.05,10285.0,197.7619,197.853,197.7528,197.7528,10285.0
2019-03-07 14:25:00,217.03,217.17,217.01,217.17,14661.0,197.7346,197.8621,197.7164,197.8621,14661.0
2019-03-07 14:30:00,217.15,217.23,216.99,217.11,17342.0,197.8439,197.9168,197.6981,197.8075,17342.0
2019-03-07 14:35:00,217.11,217.16,216.92,216.99,21245.0,197.8075,197.853,197.6344,197.6981,21245.0
2019-03-07 14:40:00,216.98,217.19,216.98,217.19,10789.0,197.689,197.8803,197.689,197.8803,10789.0
2019-03-07 14:45:00,217.2,217.22,216.94,216.97,17312.0,197.8895,197.9077,197.6526,197.6799,17312.0
2019-03-07 14:50:00,216.94,217.08,216.69,216.91,11877.0,197.6526,197.7801,197.4248,197.6252,11877.0
2019-03-07 14:55:00,216.87,217.16,216.8,216.83,12929.0,197.5888,197.853,197.525,197.5524,12929.0
2019-03-07 15:00:00,216.82,216.82,216.59,216.66,13716.0,197.5432,197.5432,197.3337,197.3975,13716.0
2019-03-07 15:05:00,216.7,216.82,216.61,216.71,21740.0,197.4339,197.5432,197.3519,197.443,21740.0
2019-03-07 15:10:00,216.69,216.88,216.63,216.74,25253.0,197.4248,197.5979,197.3701,197.4704,25253.0
2019-03-07 15:15:00,216.75,216.85,216.59,216.83,29454.0,197.4795,197.5706,197.3337,197.5524,29454.0
2019-03-07 15:20:00,216.86,217.0,216.74,217.0,34171.0,197.5797,197.7072,197.4704,197.7072,34171.0
2019-03-07 15:25:00,217.02,217.18,216.63,216.65,46858.0,197.7255,197.8712,197.3701,197.3884,46858.0
2019-03-07 15:30:00,216.66,216.75,216.55,216.57,48059.0,197.3975,197.4795,197.2972,197.3155,48059.0
2019-03-07 15:35:00,216.58,216.91,216.57,216.91,38626.0,197.3246,197.6252,197.3155,197.6252,38626.0
2019-03-07 15:40:00,216.89,217.01,216.61,216.66,60448.0,197.607,197.7164,197.3519,197.3975,60448.0
2019-03-07 15:45:00,216.66,216.66,216.44,216.53,62050.0,197.3975,197.3975,197.197,197.279,62050.0
2019-03-07 15:50:00,216.53,216.71,216.22,216.69,81724.0,197.279,197.443,196.9966,197.4248,81724.0
2019-03-07 15:55:00,216.7,217.0,216.4,216.79,143420.0,197.4339,197.7072,197.1606,197.5159,143420.0
2019-03-08 09:30:00,225.48,227.19,224.03,224.68,407746.0,205.4333,206.9913,204.1122,204.7044,407746.0
2019-03-08 09:35:00,224.66,225.93,223.77,224.33,207850.0,204.6862,205.8433,203.8753,204.3856,207850.0
2019-03-08 09:40:00,224.37,226.41,224.16,225.26,199921.0,204.422,206.2806,204.2307,205.2329,199921.0
2019-03-08 09:45:00,225.3,226.88,225.16,226.79,149266.0,205.2693,206.7088,205.1418,206.6268,149266.0
2019-03-08 09:50:00,226.81,227.66,226.7,227.62,230841.0,206.6451,207.4195,206.5448,207.3831,230841.0
2019-03-08 09:55:00,227.64,228.05,226.89,227.09,149067.0,207.4013,207.7748,206.718,206.9002,149067.0
2019-03-08 10:00:00,227.1,227.37,225.67,226.05,152961.0,206.9093,207.1553,205.6064,205.9526,152961.0
2019-03-08 10:05:00,225.99,226.04,224.64,225.54,122286.0,205.898,205.9435,204.668,205.488,122286.0
2019-03-08 10:10:00,225.62,227.11,225.57,226.48,135858.0,205.5609,206.9184,205.5153,206.3444,135858.0
2019-03-08 10:15:00,226.51,226.82,225.76,226.61,69508.0,206.3717,206.6542,205.6884,206.4628,69508.0
2019-03-08 10:20:00,226.61,227.03,226.3,226.68,69171.0,206.4628,206.8455,206.1804,206.5266,69171.0
2019-03-08 10:25:00,226.58,227.49,226.58,227.22,69566.0,206.4355,207.2646,206.4355,207.0186,69566.0
2019-03-08 10:30:00,227.27,227.74,227.21,227.47,80785.0,207.0642,207.4924,207.0095,207.2464,80785.0
2019-03-08 10:35:00,227.48,227.96,227.34,227.86,90121.0,207.2555,207.6928,207.1279,207.6017,90121.0
2019-03-08 10:40:00,227.87,228.06,227.49,227.9,114512.0,207.6108,207.7839,207.2646,207.6382,114512.0
2019-03-08 10:45:00,227.87,227.93,227.24,227.8,49399.0,207.6108,207.6655,207.0368,207.547,49399.0
2019-03-08 10:50:00,227.77,227.94,227.58,227.88,43180.0,207.5197,207.6746,207.3466,207.6199,43180.0
2019-03-08 10:55:00,227.85,228.7,227.83,228.24,137848.0,207.5926,208.367,207.5744,207.9479,137848.0
2019-03-08 11:00:00,228.23,228.49,227.76,228.01,100955.0,207.9388,208.1757,207.5106,207.7384,100955.0
2019-03-08 11:05:00,228.0,228.44,227.84,227.92,93698.0,207.7293,208.1301,207.5835,207.6564,93698.0
2019-03-08 11:10:00,227.92,228.1,227.58,227.96,73984.0,207.6564,207.8204,207.3466,207.6928,73984.0
2019-03-08 11:15:00,227.99,228.07,227.59,227.68,32757.0,207.7202,207.793,207.3557,207.4377,32757.0
2019-03-08 11:20:00,227.67,227.99,227.66,227.95,33433.0,207.4286,207.7202,207.4195,207.6837,33433.0
2019-03-08 11:25:00,228.0,228.05,227.3,227.3,52421.0,207.7293,207.7748,207.0915,207.0915,52421.0
2019-03-08 11:30:00,227.31,227.81,227.1,227.22,68050.0,207.1006,207.5562,206.9093,207.0186,68050.0
2019-03-08 11:35:00,227.25,227.75,227.25,227.67,30507.0,207.0459,207.5015,207.0459,207.4286,30507.0
2019-03-08 11:40:00,227.66,227.68,227.21,227.44,54685.0,207.4195,207.4377,207.0095,207.2191,54685.0
2019-03-08 11:45:00,227.5,228.05,227.47,228.03,51538.0,207.2737,207.7748,207.2464,207.7566,51538.0
2019-03-08 11:50:00,228.04,228.09,227.68,227.88,49553.0,207.7657,207.8113,207.4377,207.6199,49553.0
2019-03-08 11:55:00,227.88,228.1,227.82,227.99,33806.0,207.6199,207.8204,207.5653,207.7202,33806.0
2019-03-08 12:00:00,227.95,227.95,227.02,227.06,61003.0,207.6837,207.6837,206.8364,206.8728,61003.0
2019-03-08 12:05:00,227.03,227.39,226.83,226.97,51893.0,206.8455,207.1735,206.6633,206.7908,51893.0
2019-03-08 12:10:00,227.0,227.72,226.91,227.72,35586.0,206.8182,207.4742,206.7362,207.4742,35586.0
2019-03-08 12:15:00,227.72,227.82,227.03,227.19,32191.0,207.4742,207.5653,206.8455,206.9913,32191.0
2019-03-08 12:20:00,227.13,227.34,226.9,226.97,36758.0,206.9366,207.1279,206.7271,206.7908,36758.0
2019-03-08 12:25:00,226.96,227.04,226.56,226.9,62453.0,206.7817,206.8546,206.4173,206.7271,62453.0
2019-03-08 12:30:00,226.91,227.04,226.51,226.68,30878.0,206.7362,206.8546,206.3717,206.5266,30878.0
2019-03-08 12:35:00,226.67,226.99,226.44,226.87,33261.0,206.5175,206.8091,206.308,206.6997,33261.0
2019-03-08 12:40:00,226.92,227.19,226.76,226.95,36842.0,206.7453,206.9913,206.5995,206.7726,36842.0
2019-03-08 12:45:00,226.95,227.07,226.86,226.96,20630.0,206.7726,206.882,206.6906,206.7817,20630.0
2019-03-08 12:50:00,226.93,227.03,226.41,226.83,43658.0,206.7544,206.8455,206.2806,206.6633,43658.0
2019-03-08 12:55:00,226.82,226.98,226.59,226.89,19246.0,206.6542,206.8,206.4446,206.718,19246.0
2019-03-08 13:00:00,226.92,227.05,226.73,226.9,30429.0,206.7453,206.8637,206.5722,206.7271,30429.0
2019-03-08 13:05:00,226.87,227.09,226.72,226.87,28942.0,206.6997,206.9002,206.5631,206.6997,28942.0
2019-03-08 13:10:00,226.9,227.11,226.89,226.97,26693.0,206.7271,206.9184,206.718,206.7908,26693.0
2019-03-08 13:15:00,226.94,227.42,226.94,227.37,37027.0,206.7635,207.2008,206.7635,207.1553,37027.0
2019-03-08 13:20:00,227.33,227.63,227.17,227.21,44767.0,207.1188,207.3922,206.9731,207.0095,44767.0
2019-03-08 13:25:00,227.17,227.32,227.07,227.24,30525.0,206.9731,207.1097,206.882,207.0368,30525.0
2019-03-08 13:30:00,227.21,227.27,227.07,227.21,17581.0,207.0095,207.0642,206.882,207.0095,17581.0
2019-03-08 13:35:00,227.25,227.77,227.25,227.71,34154.0,207.0459,207.5197,207.0459,207.4651,34154.0
2019-03-08 13:40:00,227.68,227.75,227.48,227.52,19751.0,207.4377,207.5015,207.2555,207.2919,19751.0
2019-03-08 13:45:00,227.49,227.88,227.47,227.75,24187.0,207.2646,207.6199,207.2464,207.5015,24187.0
2019-03-08 13:50:00,227.75,227.88,227.61,227.67,23181.0,207.5015,207.6199,207.3739,207.4286,23181.0
2019-03-08 13:55:00,227.65,227.84,227.61,227.73,9847.0,207.4104,207.5835,207.3739,207.4833,9847.0
2019-03-08 14:00:00,227.77,227.77,227.26,227.35,22284.0,207.5197,207.5197,207.0551,207.1371,22284.0
2019-03-08 14:05:00,227.34,227.39,227.11,227.35,16449.0,207.1279,207.1735,206.9184,207.1371,16449.0
2019-03-08 14:10:00,227.38,227.43,226.88,226.98,26449.0,207.1644,207.2099,206.7088,206.8,26449.0
2019-03-08 14:15:00,226.98,227.25,226.95,227.13,18215.0,206.8,207.0459,206.7726,206.9366,18215.0
2019-03-08 14:20:00,227.13,227.24,226.96,226.96,28627.0,206.9366,207.0368,206.7817,206.7817,28627.0
2019-03-08 14:25:00,226.92,227.23,226.85,226.99,31903.0,206.7453,207.0277,206.6815,206.8091,31903.0
2019-03-08 14:30:00,227.03,227.96,227.03,227.73,55114.0,206.8455,207.6928,206.8455,207.4833,55114.0
2019-03-08 14:35:00,227.65,228.03,227.65,227.84,42671.0,207.4104,207.7566,207.4104,207.5835,42671.0
2019-03-08 14:40:00,227.85,228.04,227.81,227.93,46206.0,207.5926,207.7657,207.5562,207.6655,46206.0
2019-03-08 14:45:00,227.94,228.07,227.85,227.9,44173.0,207.6746,207.793,207.5926,207.6382,44173.0
2019-03-08 14:50:00,227.93,228.04,227.89,227.93,23215.0,207.6655,207.7657,207.629,207.6655,23215.0
2019-03-08 14:55:00,227.96,228.03,227.57,227.86,28456.0,207.6928,207.7566,207.3375,207.6017,28456.0
2019-03-08 15:00:00,227.92,228.04,227.86,227.9,23235.0,207.6564,207.7657,207.6017,207.6382,23235.0
2019-03-08 15:05:00,227.93,228.07,227.84,227.95,33708.0,207.6655,207.793,207.5835,207.6837,33708.0
2019-03-08 15:10:00,227.95,227.95,227.51,227.63,36112.0,207.6837,207.6837,207.2828,207.3922,36112.0
2019-03-08 15:15:00,227.63,227.65,227.45,227.49,34177.0,207.3922,207.4104,207.2282,207.2646,34177.0
2019-03-08 15:20:00,227.5,227.56,227.37,227.43,36666.0,207.2737,207.3284,207.1553,207.2099,36666.0
2019-03-08 15:25:00,227.44,227.82,227.37,227.38,47625.0,207.2191,207.5653,207.1553,207.1644,47625.0
2019-03-08 15:30:00,227.35,227.4,227.07,227.31,47424.0,207.1371,207.1826,206.882,207.1006,47424.0
2019-03-08 15:35:00,227.28,227.3,226.54,226.94,70760.0,207.0733,207.0915,206.3991,206.7635,70760.0
2019-03-08 15:40:00,226.98,227.46,226.91,227.46,83415.0,206.8,207.2373,206.7362,207.2373,83415.0
2019-03-08 15:45:00,227.49,227.72,227.35,227.42,78654.0,207.2646,207.4742,207.1371,207.2008,78654.0
2019-03-08 15:50:00,227.41,227.87,227.41,227.67,91524.0,207.1917,207.6108,207.1917,207.4286,91524.0
2019-03-08 15:55:00,227.64,228.0,227.3,227.82,248919.0,207.4013,207.7293,207.0915,207.5653,248919.0
2019-03-11 09:30:00,227.53,228.39,227.31,227.6,114558.0,207.3011,208.0846,207.1006,207.3648,114558.0
2019-03-11 09:35:00,227.54,228.12,227.06,227.46,59843.0,207.3102,207.8386,206.8728,207.2373,59843.0
2019-03-11 09:40:00,227.5,227.7,227.42,227.67,40974.0,207.2737,207.4559,207.2008,207.4286,40974.0
2019-03-11 09:45:00,227.55,228.86,227.54,228.5,50141.0,207.3193,208.5128,207.3102,208.1848,50141.0
2019-03-11 09:50:00,228.4,229.35,228.4,229.16,67415.0,208.0937,208.9592,208.0937,208.7861,67415.0
2019-03-11 09:55:00,229.21,229.63,229.19,229.42,41870.0,208.8317,209.2143,208.8135,209.023,41870.0
2019-03-11 10:00:00,229.39,229.89,229.25,229.62,39424.0,208.9957,209.4512,208.8681,209.2052,39424.0
2019-03-11 10:05:00,229.57,229.69,228.9,229.01,27158.0,209.1597,209.269,208.5493,208.6495,27158.0
2019-03-11 10:10:00,229.0,229.29,228.83,228.83,29010.0,208.6404,208.9046,208.4855,208.4855,29010.0
2019-03-11 10:15:00,228.85,228.97,228.54,228.74,21856.0,208.5037,208.613,208.2213,208.4035,21856.0
2019-03-11 10:20:00,228.74,228.96,228.63,228.63,15268.0,208.4035,208.6039,208.3033,208.3033,15268.0
2019-03-11 10:25:00,228.63,229.15,228.62,229.03,19679.0,208.3033,208.777,208.2941,208.6677,19679.0
2019-03-11 10:30:00,229.08,229.26,228.9,229.1,18992.0,208.7132,208.8772,208.5493,208.7315,18992.0
2019-03-11 10:35:00,229.06,229.32,228.97,229.29,22086.0,208.695,208.9319,208.613,208.9046,22086.0
2019-03-11 10:40:00,229.29,229.52,229.15,229.35,26652.0,208.9046,209.1141,208.777,208.9592,26652.0
2019-03-11 10:45:00,229.39,229.72,229.3,229.61,17623.0,208.9957,209.2963,208.9137,209.1961,17623.0
2019-03-11 10:50:00,229.68,229.69,229.29,229.39,25176.0,209.2599,209.269,208.9046,208.9957,25176.0
2019-03-11 10:55:00,229.33,229.67,229.31,229.47,18671.0,208.941,209.2508,208.9228,209.0686,18671.0
2019-03-11 11:00:00,229.49,229.52,229.16,229.49,21084.0,209.0868,209.1141,208.7861,209.0868,21084.0
2019-03-11 11:05:00,229.5,229.88,229.5,229.75,29399.0,209.0959,209.4421,209.0959,209.3237,29399.0
2019-03-11 11:10:00,229.76,229.79,229.54,229.68,19045.0,209.3328,209.3601,209.1324,209.2599,19045.0
2019-03-11 11:15:00,229.68,229.74,229.32,229.36,16883.0,209.2599,209.3146,208.9319,208.9684,16883.0
2019-03-11 11:20:00,229.35,229.59,229.33,229.44,18162.0,208.9592,209.1779,208.941,209.0412,18162.0
2019-03-11 11:25:00,229.44,229.46,229.19,229.27,26868.0,209.0412,209.0595,208.8135,208.8864,26868.0
2019-03-11 11:30:00,229.27,229.38,229.09,229.3,22553.0,208.8864,208.9866,208.7224,208.9137,22553.0
2019-03-11 11:35:00,229.3,229.53,229.24,229.38,31834.0,208.9137,209.1232,208.859,208.9866,31834.0
2019-03-11 11:40:00,229.41,229.52,229.41,229.5,11643.0,209.0139,209.1141,209.0139,209.0959,11643.0
2019-03-11 11:45:00,229.5,229.67,229.49,229.67,16361.0,209.0959,209.2508,209.0868,209.2508,16361.0
2019-03-11 11:50:00,229.65,229.71,229.13,229.22,29010.0,209.2326,209.2872,208.7588,208.8408,29010.0
2019-03-11 11:55:00,229.13,229.47,229.08,229.47,19261.0,208.7588,209.0686,208.7132,209.0686,19261.0
2019-03-11 12:00:00,229.44,229.58,229.31,229.57,12565.0,209.0412,209.1688,208.9228,209.1597,12565.0
2019-03-11 12:05:00,229.58,229.62,229.39,229.4,23767.0,209.1688,209.2052,208.9957,209.0048,23767.0
2019-03-11 12:10:00,229.43,229.58,229.41,229.55,16279.0,209.0321,209.1688,209.0139,209.1415,16279.0
2019-03-11 12:15:00,229.55,229.57,229.22,229.22,15222.0,209.1415,209.1597,208.8408,208.8408,15222.0
2019-03-11 12:20:00,229.22,229.26,228.94,228.99,23954.0,208.8408,208.8772,208.5857,208.6312,23954.0
2019-03-11 12:25:00,228.98,229.01,228.77,228.81,19184.0,208.6221,208.6495,208.4308,208.4673,19184.0
2019-03-11 12:30:00,228.8,228.82,228.57,228.59,26650.0,208.4581,208.4764,208.2486,208.2668,26650.0
2019-03-11 12:35:00,228.6,228.81,228.6,228.76,19628.0,208.2759,208.4673,208.2759,208.4217,19628.0
2019-03-11 12:40:00,228.76,228.83,228.51,228.59,51635.0,208.4217,208.4855,208.1939,208.2668,51635.0
2019-03-11 12:45:00,228.59,228.76,228.43,228.51,20380.0,208.2668,208.4217,208.121,208.1939,20380.0
2019-03-11 12:50:00,228.48,228.64,228.33,228.39,13401.0,208.1666,208.3124,208.0299,208.0846,13401.0
2019-03-11 12:55:00,228.38,228.46,228.31,228.34,15465.0,208.0755,208.1484,208.0117,208.039,15465.0
2019-03-11 13:00:00,228.36,228.44,228.32,228.42,11041.0,208.0573,208.1301,208.0208,208.1119,11041.0
2019-03-11 13:05:00,228.46,228.72,228.42,228.61,35589.0,208.1484,208.3853,208.1119,208.285,35589.0
2019-03-11 13:10:00,228.57,228.69,228.56,228.68,8565.0,208.2486,208.3579,208.2395,208.3488,8565.0
2019-03-11 13:15:00,228.63,228.79,228.56,228.74,15759.0,208.3033,208.449,208.2395,208.4035,15759.0
2019-03-11 13:20:00,228.7,228.71,228.45,228.47,9528.0,208.367,208.3761,208.1393,208.1575,9528.0
2019-03-11 13:25:00,228.47,228.79,228.47,228.71,16980.0,208.1575,208.449,208.1575,208.3761,16980.0
2019-03-11 13:30:00,228.76,228.82,228.73,228.8,15126.0,208.4217,208.4764,208.3944,208.4581,15126.0
2019-03-11 13:35:00,228.79,228.86,228.7,228.7,14260.0,208.449,208.5128,208.367,208.367,14260.0
2019-03-11 13:40:00,228.68,228.77,228.64,228.74,6249.0,208.3488,208.4308,208.3124,208.4035,6249.0
2019-03-11 13:45:00,228.69,228.75,228.64,228.7,9927.0,208.3579,208.4126,208.3124,208.367,9927.0
2019-03-11 13:50:00,228.68,228.76,228.68,228.74,10521.0,208.3488,208.4217,208.3488,208.4035,10521.0
2019-03-11 13:55:00,228.76,229.38,228.76,229.38,23495.0,208.4217,208.9866,208.4217,208.9866,23495.0
2019-03-11 14:00:00,229.37,229.41,229.2,229.35,16872.0,208.9775,209.0139,208.8226,208.9592,16872.0
2019-03-11 14:05:00,229.32,229.34,228.9,228.96,21735.0,208.9319,208.9501,208.5493,208.6039,21735.0
2019-03-11 14:10:00,228.97,229.22,228.97,229.2,15044.0,208.613,208.8408,208.613,208.8226,15044.0
2019-03-11 14:15:00,229.21,229.26,228.95,228.95,12815.0,208.8317,208.8772,208.5948,208.5948,12815.0
2019-03-11 14:20:00,228.95,229.01,228.79,228.94,17887.0,208.5948,208.6495,208.449,208.5857,17887.0
2019-03-11 14:25:00,229.0,229.03,228.72,228.72,13611.0,208.6404,208.6677,208.3853,208.3853,13611.0
2019-03-11 14:30:00,228.78,229.13,228.72,229.07,14346.0,208.4399,208.7588,208.3853,208.7041,14346.0
2019-03-11 14:35:00,229.05,229.25,228.99,229.19,19332.0,208.6859,208.8681,208.6312,208.8135,19332.0
2019-03-11 14:40:00,229.14,229.23,229.06,229.18,13807.0,208.7679,208.8499,208.695,208.8044,13807.0
2019-03-11 14:45:00,229.18,229.48,229.16,229.33,12602.0,208.8044,209.0777,208.7861,208.941,12602.0
2019-03-11 14:50:00,229.36,229.7,229.35,229.62,20492.0,208.9684,209.2781,208.9592,209.2052,20492.0
2019-03-11 14:55:00,229.62,229.72,229.47,229.69,11586.0,209.2052,209.2963,209.0686,209.269,11586.0
2019-03-11 15:00:00,229.66,229.71,229.56,229.66,19032.0,209.2417,209.2872,209.1506,209.2417,19032.0
2019-03-11 15:05:00,229.65,229.8,229.63,229.72,18067.0,209.2326,209.3692,209.2143,209.2963,18067.0
2019-03-11 15:10:00,229.73,229.8,229.54,229.6,25405.0,209.3055,209.3692,209.1324,209.187,25405.0
2019-03-11 15:15:00,229.6,229.72,229.51,229.54,37174.0,209.187,209.2963,209.105,209.1324,37174.0
2019-03-11 15:20:00,229.54,229.83,229.54,229.64,38992.0,209.1324,209.3966,209.1324,209.2235,38992.0
2019-03-11 15:25:00,229.62,229.64,229.39,229.47,25660.0,209.2052,209.2235,208.9957,209.0686,25660.0
2019-03-11 15:30:00,229.48,229.63,229.48,229.59,25439.0,209.0777,209.2143,209.0777,209.1779,25439.0
2019-03-11 15:35:00,229.59,229.81,229.58,229.58,34842.0,209.1779,209.3783,209.1688,209.1688,34842.0
2019-03-11 15:40:00,229.58,229.68,229.31,229.67,40571.0,209.1688,209.2599,208.9228,209.2508,40571.0
2019-03-11 15:45:00,229.72,229.91,229.72,229.81,62502.0,209.2963,209.4695,209.2963,209.3783,62502.0
2019-03-11 15:50:00,229.8,229.82,229.55,229.64,53934.0,209.3692,209.3875,209.1415,209.2235,53934.0
2019-03-11 15:55:00,229.65,229.9,229.61,229.63,120916.0,209.2326,209.4603,209.1961,209.2143,120916.0
2019-03-12 09:30:00,230.32,230.85,229.9,230.48,102832.0,209.843,210.3259,209.4603,209.9888,102832.0
2019-03-12 09:35:00,230.39,230.93,230.2,230.6,32810.0,209.9068,210.3988,209.7337,210.0981,32810.0
2019-03-12 09:40:00,230.62,231.39,230.61,231.26,56042.0,210.1163,210.8179,210.1072,210.6994,56042.0
2019-03-12 09:45:00,231.34,231.47,231.09,231.35,26322.0,210.7723,210.8908,210.5445,210.7814,26322.0
2019-03-12 09:50:00,231.38,232.07,231.28,231.9,39016.0,210.8088,211.4374,210.7177,211.2825,39016.0
2019-03-12 09:55:00,231.84,231.99,231.35,231.43,31758.0,211.2279,211.3645,210.7814,210.8543,31758.0
2019-03-12 10:00:00,231.43,231.65,231.22,231.53,55906.0,210.8543,211.0548,210.663,210.9454,55906.0
2019-03-12 10:05:00,231.49,231.96,231.48,231.77,36900.0,210.909,211.3372,210.8999,211.1641,36900.0
2019-03-12 10:10:00,231.75,231.95,231.59,231.69,31195.0,211.1459,211.3281,211.0001,211.0912,31195.0
2019-03-12 10:15:00,231.72,232.38,231.67,232.35,40913.0,211.1185,211.7199,211.073,211.6925,40913.0
2019-03-12 10:20:00,232.34,232.52,232.27,232.52,26797.0,211.6834,211.8474,211.6196,211.8474,26797.0
2019-03-12 10:25:00,232.52,232.59,231.82,231.88,30771.0,211.8474,211.9112,211.2096,211.2643,30771.0
2019-03-12 10:30:00,231.85,232.32,231.85,232.16,39060.0,211.237,211.6652,211.237,211.5194,39060.0
2019-03-12 10:35:00,232.15,232.54,232.06,232.49,42520.0,211.5103,211.8656,211.4283,211.8201,42520.0
2019-03-12 10:40:00,232.43,232.73,231.87,231.9,43132.0,211.7654,212.0387,211.2552,211.2825,43132.0
2019-03-12 10:45:00,231.96,232.06,231.85,232.06,30634.0,211.3372,211.4283,211.237,211.4283,30634.0
2019-03-12 10:50:00,232.08,232.28,231.9,232.12,17977.0,211.4465,211.6287,211.2825,211.483,17977.0
2019-03-12 10:55:00,232.02,232.14,231.92,232.05,13303.0,211.3919,211.5012,211.3008,211.4192,13303.0
2019-03-12 11:00:00,232.02,232.08,231.88,231.95,21871.0,211.3919,211.4465,211.2643,211.3281,21871.0
2019-03-12 11:05:00,231.96,231.98,231.7,231.94,30424.0,211.3372,211.3554,211.1003,211.319,30424.0
2019-03-12 11:10:00,232.0,232.11,231.74,231.86,21868.0,211.3736,211.4739,211.1368,211.2461,21868.0
2019-03-12 11:15:00,231.82,231.98,231.77,231.9,8856.0,211.2096,211.3554,211.1641,211.2825,8856.0
2019-03-12 11:20:00,231.85,232.01,231.6,231.62,18853.0,211.237,211.3828,211.0092,211.0274,18853.0
2019-03-12 11:25:00,231.65,232.07,231.58,231.86,17572.0,211.0548,211.4374,210.991,211.2461,17572.0
2019-03-12 11:30:00,231.89,232.04,231.81,232.03,15434.0,211.2734,211.4101,211.2005,211.401,15434.0
2019-03-12 11:35:00,231.98,232.13,231.92,232.12,9509.0,211.3554,211.4921,211.3008,211.483,9509.0
2019-03-12 11:40:00,232.06,232.11,231.93,232.06,10386.0,211.4283,211.4739,211.3099,211.4283,10386.0
2019-03-12 11:45:00,232.01,232.13,231.99,232.1,12685.0,211.3828,211.4921,211.3645,211.4647,12685.0
2019-03-12 11:50:00,232.1,232.56,232.1,232.56,13901.0,211.4647,211.8839,211.4647,211.8839,13901.0
2019-03-12 11:55:00,232.53,232.66,232.34,232.63,12064.0,211.8565,211.975,211.6834,211.9476,12064.0
2019-03-12 12:00:00,232.64,232.86,232.5,232.79,27791.0,211.9567,212.1572,211.8292,212.0934,27791.0
2019-03-12 12:05:00,232.77,233.1,232.73,232.86,33968.0,212.0752,212.3758,212.0387,212.1572,33968.0
2019-03-12 12:10:00,232.88,232.89,232.67,232.76,18101.0,212.1754,212.1845,211.9841,212.0661,18101.0
2019-03-12 12:15:00,232.74,232.78,232.64,232.75,12129.0,212.0478,212.0843,211.9567,212.057,12129.0
2019-03-12 12:20:00,232.73,232.98,232.58,232.83,18634.0,212.0387,212.2665,211.9021,212.1298,18634.0
2019-03-12 12:25:00,232.83,232.98,232.67,232.69,22208.0,212.1298,212.2665,211.9841,212.0023,22208.0
2019-03-12 12:30:00,232.69,232.85,232.64,232.75,12901.0,212.0023,212.1481,211.9567,212.057,12901.0
2019-03-12 12:35:00,232.74,232.91,232.69,232.84,13162.0,212.0478,212.2027,212.0023,212.139,13162.0
2019-03-12 12:40:00,232.87,232.95,232.64,232.67,11227.0,212.1663,212.2392,211.9567,211.9841,11227.0
2019-03-12 12:45:00,232.68,232.9,232.61,232.89,12274.0,211.9932,212.1936,211.9294,212.1845,12274.0
2019-03-12 12:50:00,232.89,232.89,232.63,232.68,21724.0,212.1845,212.1845,211.9476,211.9932,21724.0
2019-03-12 12:55:00,232.64,232.7,232.42,232.42,8929.0,211.9567,212.0114,211.7563,211.7563,8929.0
2019-03-12 13:00:00,232.4,232.42,232.25,232.33,14928.0,211.7381,211.7563,211.6014,211.6743,14928.0
2019-03-12 13:05:00,232.32,232.62,232.26,232.59,8765.0,211.6652,211.9385,211.6105,211.9112,8765.0
2019-03-12 13:10:00,232.6,232.6,232.31,232.33,4604.0,211.9203,211.9203,211.6561,211.6743,4604.0
2019-03-12 13:15:00,232.31,232.53,232.27,232.37,10130.0,211.6561,211.8565,211.6196,211.7107,10130.0
2019-03-12 13:20:00,232.35,232.48,232.32,232.44,8734.0,211.6925,211.811,211.6652,211.7745,8734.0
2019-03-12 13:25:00,232.44,232.49,232.3,232.32,9263.0,211.7745,211.8201,211.647,211.6652,9263.0
2019-03-12 13:30:00,232.3,232.35,232.23,232.28,15749.0,211.647,211.6925,211.5832,211.6287,15749.0
2019-03-12 13:35:00,232.32,232.5,232.32,232.46,7924.0,211.6652,211.8292,211.6652,211.7927,7924.0
2019-03-12 13:40:00,232.48,232.74,232.47,232.51,20337.0,211.811,212.0478,211.8019,211.8383,20337.0
2019-03-12 13:45:00,232.5,232.57,232.44,232.47,10311.0,211.8292,211.893,211.7745,211.8019,10311.0
2019-03-12 13:50:00,232.44,232.94,232.41,232.94,12824.0,211.7745,212.2301,211.7472,212.2301,12824.0
2019-03-12 13:55:00,232.94,233.0,232.79,232.81,14478.0,212.2301,212.2847,212.0934,212.1116,14478.0
2019-03-12 14:00:00,232.79,232.93,232.75,232.88,13115.0,212.0934,212.221,212.057,212.1754,13115.0
2019-03-12 14:05:00,232.9,232.91,232.71,232.8,12724.0,212.1936,212.2027,212.0205,212.1025,12724.0
2019-03-12 14:10:00,232.8,232.82,232.62,232.67,10876.0,212.1025,212.1207,211.9385,211.9841,10876.0
2019-03-12 14:15:00,232.62,232.82,232.62,232.81,14124.0,211.9385,212.1207,211.9385,212.1116,14124.0
2019-03-12 14:20:00,232.82,233.05,232.63,232.72,24204.0,212.1207,212.3303,211.9476,212.0296,24204.0
2019-03-12 14:25:00,232.71,232.78,232.49,232.53,14084.0,212.0205,212.0843,211.8201,211.8565,14084.0
2019-03-12 14:30:00,232.55,232.55,232.41,232.42,8282.0,211.8747,211.8747,211.7472,211.7563,8282.0
2019-03-12 14:35:00,232.42,232.49,232.27,232.34,24094.0,211.7563,211.8201,211.6196,211.6834,24094.0
2019-03-12 14:40:00,232.36,232.49,232.28,232.4,18685.0,211.7016,211.8201,211.6287,211.7381,18685.0
2019-03-12 14:45:00,232.41,232.5,232.25,232.46,15637.0,211.7472,211.8292,211.6014,211.7927,15637.0
2019-03-12 14:50:00,232.46,232.49,232.35,232.44,14774.0,211.7927,211.8201,211.6925,211.7745,14774.0
2019-03-12 14:55:00,232.44,232.51,232.3,232.35,14389.0,211.7745,211.8383,211.647,211.6925,14389.0
2019-03-12 15:00:00,232.35,232.49,232.3,232.44,15741.0,211.6925,211.8201,211.647,211.7745,15741.0
2019-03-12 15:05:00,232.41,232.77,232.37,232.68,55404.0,211.7472,212.0752,211.7107,211.9932,55404.0
2019-03-12 15:10:00,232.63,232.95,232.39,232.74,27070.0,211.9476,212.2392,211.729,212.0478,27070.0
2019-03-12 15:15:00,232.67,232.83,232.52,232.62,20457.0,211.9841,212.1298,211.8474,211.9385,20457.0
2019-03-12 15:20:00,232.63,232.89,232.57,232.79,19985.0,211.9476,212.1845,211.893,212.0934,19985.0
2019-03-12 15:25:00,232.76,232.9,232.7,232.84,26017.0,212.0661,212.1936,212.0114,212.139,26017.0
2019-03-12 15:30:00,232.81,232.83,232.66,232.82,23706.0,212.1116,212.1298,211.975,212.1207,23706.0
2019-03-12 15:35:00,232.81,232.85,232.66,232.85,24691.0,212.1116,212.1481,211.975,212.1481,24691.0
2019-03-12 15:40:00,232.84,233.26,232.79,233.26,32119.0,212.139,212.5216,212.0934,212.5216,32119.0
2019-03-12 15:45:00,233.26,233.4,233.05,233.11,36166.0,212.5216,212.6492,212.3303,212.385,36166.0
2019-03-12 15:50:00,233.15,233.19,232.94,232.95,45844.0,212.4214,212.4578,212.2301,212.2392,45844.0
2019-03-12 15:55:00,232.96,233.05,232.68,232.98,90700.0,212.2483,212.3303,211.9932,212.2665,90700.0
2019-03-13 09:30:00,234.25,234.69,232.95,234.19,83631.0,213.4236,213.8245,212.2392,213.3689,83631.0
2019-03-13 09:35:00,234.2,234.38,233.37,233.98,26882.0,213.378,213.542,212.6218,213.1776,26882.0
2019-03-13 09:40:00,234.1,234.31,233.86,234.19,36598.0,213.2869,213.4783,213.0683,213.3689,36598.0
2019-03-13 09:45:00,234.17,234.4,234.07,234.23,26231.0,213.3507,213.5603,213.2596,213.4054,26231.0
2019-03-13 09:50:00,234.25,234.46,234.21,234.44,20597.0,213.4236,213.6149,213.3872,213.5967,20597.0
2019-03-13 09:55:00,234.45,234.55,234.35,234.55,26573.0,213.6058,213.6969,213.5147,213.6969,26573.0
2019-03-13 10:00:00,234.54,234.74,234.49,234.56,21315.0,213.6878,213.87,213.6423,213.706,21315.0
2019-03-13 10:05:00,234.59,234.6,234.2,234.25,26088.0,213.7334,213.7425,213.378,213.4236,26088.0
2019-03-13 10:10:00,234.26,234.36,234.19,234.28,24924.0,213.4327,213.5238,213.3689,213.4509,24924.0
2019-03-13 10:15:00,234.29,234.69,234.29,234.51,26922.0,213.46,213.8245,213.46,213.6605,26922.0
2019-03-13 10:20:00,234.46,234.59,234.33,234.59,11720.0,213.6149,213.7334,213.4965,213.7334,11720.0
2019-03-13 10:25:00,234.62,235.0,234.56,234.75,37522.0,213.7607,214.1069,213.706,213.8791,37522.0
2019-03-13 10:30:00,234.67,234.88,234.44,234.54,18505.0,213.8063,213.9976,213.5967,213.6878,18505.0
2019-03-13 10:35:00,234.63,234.87,234.58,234.83,7759.0,213.7698,213.9885,213.7243,213.952,7759.0
2019-03-13 10:40:00,234.86,234.96,234.79,234.82,9269.0,213.9794,214.0705,213.9156,213.9429,9269.0
2019-03-13 10:45:00,234.84,235.0,234.84,234.97,14420.0,213.9611,214.1069,213.9611,214.0796,14420.0
2019-03-13 10:50:00,235.0,235.37,234.8,235.21,26547.0,214.1069,214.444,213.9247,214.2983,26547.0
2019-03-13 10:55:00,235.23,235.44,235.1,235.17,25520.0,214.3165,214.5078,214.198,214.2618,25520.0
2019-03-13 11:00:00,235.23,235.68,235.19,235.62,11501.0,214.3165,214.7265,214.28,214.6718,11501.0
2019-03-13 11:05:00,235.6,236.0,235.56,235.89,21397.0,214.6536,215.018,214.6171,214.9178,21397.0
2019-03-13 11:10:00,235.92,236.1,235.86,235.98,14683.0,214.9451,215.1091,214.8905,214.9998,14683.0
2019-03-13 11:15:00,236.03,236.45,236.03,236.43,26137.0,215.0453,215.428,215.0453,215.4098,26137.0
2019-03-13 11:20:00,236.43,236.58,236.35,236.44,59334.0,215.4098,215.5464,215.3369,215.4189,59334.0
2019-03-13 11:25:00,236.45,236.51,236.28,236.35,24709.0,215.428,215.4827,215.2731,215.3369,24709.0
2019-03-13 11:30:00,236.38,236.45,236.02,236.02,27081.0,215.3642,215.428,215.0362,215.0362,27081.0
2019-03-13 11:35:00,236.0,236.24,235.83,236.08,21263.0,215.018,215.2367,214.8631,215.0909,21263.0
2019-03-13 11:40:00,236.01,236.08,235.93,236.03,31241.0,215.0271,215.0909,214.9542,215.0453,31241.0
2019-03-13 11:45:00,236.05,236.07,235.78,235.78,23905.0,215.0636,215.0818,214.8176,214.8176,23905.0
2019-03-13 11:50:00,235.83,235.84,235.64,235.72,16143.0,214.8631,214.8722,214.69,214.7629,16143.0
2019-03-13 11:55:00,235.74,235.93,235.74,235.88,14258.0,214.7811,214.9542,214.7811,214.9087,14258.0
2019-03-13 12:00:00,235.86,235.94,235.78,235.94,11829.0,214.8905,214.9633,214.8176,214.9633,11829.0
2019-03-13 12:05:00,235.89,235.97,235.88,235.9,11679.0,214.9178,214.9907,214.9087,214.9269,11679.0
2019-03-13 12:10:00,235.88,236.07,235.88,236.06,8012.0,214.9087,215.0818,214.9087,215.0727,8012.0
2019-03-13 12:15:00,236.06,236.11,235.92,235.94,7879.0,215.0727,215.1182,214.9451,214.9633,7879.0
2019-03-13 12:20:00,235.91,235.95,235.84,235.87,9588.0,214.936,214.9725,214.8722,214.8996,9588.0
2019-03-13 12:25:00,235.9,236.1,235.87,236.06,6934.0,214.9269,215.1091,214.8996,215.0727,6934.0
2019-03-13 12:30:00,236.05,236.07,235.93,235.99,9575.0,215.0636,215.0818,214.9542,215.0089,9575.0
2019-03-13 12:35:00,235.99,236.04,235.95,235.95,7115.0,215.0089,215.0545,214.9725,214.9725,7115.0
2019-03-13 12:40:00,235.94,236.09,235.94,236.09,10356.0,214.9633,215.1,214.9633,215.1,10356.0
2019-03-13 12:45:00,236.08,236.1,235.98,236.1,13336.0,215.0909,215.1091,214.9998,215.1091,13336.0
2019-03-13 12:50:00,236.13,236.23,236.09,236.16,8105.0,215.1365,215.2276,215.1,215.1638,8105.0
2019-03-13 12:55:00,236.16,236.16,235.93,236.14,9097.0,215.1638,215.1638,214.9542,215.1456,9097.0
2019-03-13 13:00:00,236.17,236.21,236.07,236.09,8181.0,215.1729,215.2093,215.0818,215.1,8181.0
2019-03-13 13:05:00,236.11,236.57,236.07,236.39,32563.0,215.1182,215.5373,215.0818,215.3733,32563.0
2019-03-13 13:10:00,236.39,236.7,236.39,236.58,16944.0,215.3733,215.6558,215.3733,215.5464,16944.0
2019-03-13 13:15:00,236.54,236.82,236.52,236.78,18459.0,215.51,215.7651,215.4918,215.7287,18459.0
2019-03-13 13:20:00,236.77,236.87,236.72,236.87,15587.0,215.7196,215.8107,215.674,215.8107,15587.0
2019-03-13 13:25:00,236.83,236.88,236.73,236.87,9105.0,215.7742,215.8198,215.6831,215.8107,9105.0
2019-03-13 13:30:00,236.87,236.9,236.8,236.9,13664.0,215.8107,215.838,215.7469,215.838,13664.0
2019-03-13 13:35:00,236.91,237.13,236.87,237.07,14985.0,215.8471,216.0475,215.8107,215.9929,14985.0
2019-03-13 13:40:00,237.06,237.11,236.82,236.88,14153.0,215.9838,216.0293,215.7651,215.8198,14153.0
2019-03-13 13:45:00,236.86,236.89,236.63,236.82,8063.0,215.8016,215.8289,215.592,215.7651,8063.0
2019-03-13 13:50:00,236.81,236.86,236.73,236.79,9589.0,215.756,215.8016,215.6831,215.7378,9589.0
2019-03-13 13:55:00,236.85,236.97,236.63,236.91,12709.0,215.7924,215.9018,215.592,215.8471,12709.0
2019-03-13 14:00:00,236.95,237.25,236.84,237.06,14557.0,215.8836,216.1569,215.7833,215.9838,14557.0
2019-03-13 14:05:00,237.11,237.41,237.07,237.39,16118.0,216.0293,216.3027,215.9929,216.2844,16118.0
2019-03-13 14:10:00,237.37,237.37,237.04,237.11,13707.0,216.2662,216.2662,215.9656,216.0293,13707.0
2019-03-13 14:15:00,237.12,237.19,236.9,237.03,14148.0,216.0384,216.1022,215.838,215.9564,14148.0
2019-03-13 14:20:00,237.03,237.27,237.0,237.14,14359.0,215.9564,216.1751,215.9291,216.0567,14359.0
2019-03-13 14:25:00,237.15,237.45,237.15,237.4,18961.0,216.0658,216.3391,216.0658,216.2935,18961.0
2019-03-13 14:30:00,237.39,237.41,237.22,237.33,20180.0,216.2844,216.3027,216.1295,216.2298,20180.0
2019-03-13 14:35:00,237.33,237.42,237.26,237.33,10500.0,216.2298,216.3118,216.166,216.2298,10500.0
2019-03-13 14:40:00,237.39,237.45,237.13,237.26,29287.0,216.2844,216.3391,216.0475,216.166,29287.0
2019-03-13 14:45:00,237.26,237.35,236.9,237.14,31190.0,216.166,216.248,215.838,216.0567,31190.0
2019-03-13 14:50:00,237.12,237.19,236.92,237.14,13984.0,216.0384,216.1022,215.8562,216.0567,13984.0
2019-03-13 14:55:00,237.1,237.33,236.99,237.16,11872.0,216.0202,216.2298,215.92,216.0749,11872.0
2019-03-13 15:00:00,237.13,237.22,236.8,236.83,22329.0,216.0475,216.1295,215.7469,215.7742,22329.0
2019-03-13 15:05:00,236.89,236.97,236.45,236.5,24156.0,215.8289,215.9018,215.428,215.4736,24156.0
2019-03-13 15:10:00,236.5,236.62,236.35,236.37,16288.0,215.4736,215.5829,215.3369,215.3551,16288.0
2019-03-13 15:15:00,236.37,236.5,236.27,236.3,19503.0,215.3551,215.4736,215.264,215.2913,19503.0
2019-03-13 15:20:00,236.3,236.38,236.07,236.11,25105.0,215.2913,215.3642,215.0818,215.1182,25105.0
2019-03-13 15:25:00,236.06,236.26,236.03,236.08,16733.0,215.0727,215.2549,215.0453,215.0909,16733.0
2019-03-13 15:30:00,236.06,236.49,236.03,236.4,22783.0,215.0727,215.4644,215.0453,215.3825,22783.0
2019-03-13 15:35:00,236.42,236.52,236.34,236.4,20937.0,215.4007,215.4918,215.3278,215.3825,20937.0
2019-03-13 15:40:00,236.39,236.55,236.35,236.52,37422.0,215.3733,215.5191,215.3369,215.4918,37422.0
2019-03-13 15:45:00,236.53,236.66,236.28,236.32,22766.0,215.5009,215.6193,215.2731,215.3096,22766.0
2019-03-13 15:50:00,236.34,236.7,236.33,236.57,44696.0,215.3278,215.6558,215.3187,215.5373,44696.0
2019-03-13 15:55:00,236.58,236.8,236.32,236.38,81661.0,215.5464,215.7469,215.3096,215.3642,81661.0
2019-03-14 09:30:00,236.08,236.38,234.25,235.02,81281.0,215.0909,215.3642,213.4236,214.1251,81281.0
2019-03-14 09:35:00,234.85,235.15,234.62,234.83,35488.0,213.9703,214.2436,213.7607,213.952,35488.0
2019-03-14 09:40:00,234.78,234.98,234.52,234.98,24584.0,213.9065,214.0887,213.6696,214.0887,24584.0
2019-03-14 09:45:00,234.98,235.09,234.69,234.8,29357.0,214.0887,214.1889,213.8245,213.9247,29357.0
2019-03-14 09:50:00,234.81,234.94,234.36,234.59,29021.0,213.9338,214.0523,213.5238,213.7334,29021.0
2019-03-14 09:55:00,234.67,234.85,234.46,234.77,18053.0,213.8063,213.9703,213.6149,213.8974,18053.0
2019-03-14 10:00:00,234.76,234.97,234.62,234.66,20897.0,213.8883,214.0796,213.7607,213.7971,20897.0
2019-03-14 10:05:00,234.62,234.75,234.32,234.41,16351.0,213.7607,213.8791,213.4874,213.5694,16351.0
2019-03-14 10:10:00,234.36,234.4,234.18,234.26,13183.0,213.5238,213.5603,213.3598,213.4327,13183.0
2019-03-14 10:15:00,234.26,234.34,234.1,234.17,18177.0,213.4327,213.5056,213.2869,213.3507,18177.0
2019-03-14 10:20:00,234.16,234.38,234.09,234.37,15881.0,213.3416,213.542,213.2778,213.5329,15881.0
2019-03-14 10:25:00,234.34,234.42,234.14,234.22,17704.0,213.5056,213.5785,213.3234,213.3963,17704.0
2019-03-14 10:30:00,234.2,234.64,234.02,234.49,28551.0,213.378,213.7789,213.214,213.6423,28551.0
2019-03-14 10:35:00,234.5,234.5,234.15,234.21,10791.0,213.6514,213.6514,213.3325,213.3872,10791.0
2019-03-14 10:40:00,234.24,234.34,234.16,234.23,12658.0,213.4145,213.5056,213.3416,213.4054,12658.0
2019-03-14 10:45:00,234.22,234.53,234.13,234.41,17925.0,213.3963,213.6787,213.3143,213.5694,17925.0
2019-03-14 10:50:00,234.43,234.46,234.27,234.45,10909.0,213.5876,213.6149,213.4418,213.6058,10909.0
2019-03-14 10:55:00,234.45,234.61,234.32,234.58,13775.0,213.6058,213.7516,213.4874,213.7243,13775.0
2019-03-14 11:00:00,234.58,234.63,234.22,234.28,15352.0,213.7243,213.7698,213.3963,213.4509,15352.0
2019-03-14 11:05:00,234.31,234.37,233.97,234.05,22173.0,213.4783,213.5329,213.1685,213.2414,22173.0
2019-03-14 11:10:00,234.06,234.11,233.99,234.01,14989.0,213.2505,213.296,213.1867,213.2049,14989.0
2019-03-14 11:15:00,234.03,234.1,233.93,233.97,13867.0,213.2232,213.2869,213.1321,213.1685,13867.0
2019-03-14 11:20:00,234.02,234.13,233.82,233.87,17504.0,213.214,213.3143,213.0318,213.0774,17504.0
2019-03-14 11:25:00,233.85,233.95,233.75,233.77,8717.0,213.0592,213.1503,212.9681,212.9863,8717.0
2019-03-14 11:30:00,233.78,234.13,233.74,234.13,11236.0,212.9954,213.3143,212.9589,213.3143,11236.0
2019-03-14 11:35:00,234.14,234.2,233.78,233.85,15199.0,213.3234,213.378,212.9954,213.0592,15199.0
2019-03-14 11:40:00,233.81,233.93,233.75,233.93,18471.0,213.0227,213.1321,212.9681,213.1321,18471.0
2019-03-14 11:45:00,233.91,233.93,233.75,233.75,13963.0,213.1138,213.1321,212.9681,212.9681,13963.0
2019-03-14 11:50:00,233.8,233.9,233.57,233.58,18736.0,213.0136,213.1047,212.8041,212.8132,18736.0
2019-03-14 11:55:00,233.6,233.67,233.3,233.35,26444.0,212.8314,212.8952,212.5581,212.6036,26444.0
2019-03-14 12:00:00,233.33,233.42,233.28,233.41,10594.0,212.5854,212.6674,212.5398,212.6583,10594.0
2019-03-14 12:05:00,233.41,233.65,233.4,233.62,12717.0,212.6583,212.8769,212.6492,212.8496,12717.0
2019-03-14 12:10:00,233.62,233.68,233.57,233.67,7689.0,212.8496,212.9043,212.8041,212.8952,7689.0
2019-03-14 12:15:00,233.68,233.86,233.66,233.83,7970.0,212.9043,213.0683,212.8861,213.0409,7970.0
2019-03-14 12:20:00,233.87,233.87,233.48,233.48,13360.0,213.0774,213.0774,212.7221,212.7221,13360.0
2019-03-14 12:25:00,233.46,233.64,233.46,233.56,11254.0,212.7038,212.8678,212.7038,212.7949,11254.0
2019-03-14 12:30:00,233.54,233.57,233.4,233.53,10701.0,212.7767,212.8041,212.6492,212.7676,10701.0
2019-03-14 12:35:00,233.52,233.65,233.52,233.64,7717.0,212.7585,212.8769,212.7585,212.8678,7717.0
2019-03-14 12:40:00,233.68,234.11,233.68,234.02,15586.0,212.9043,213.296,212.9043,213.214,15586.0
2019-03-14 12:45:00,234.02,234.16,234.0,234.04,13624.0,213.214,213.3416,213.1958,213.2323,13624.0
2019-03-14 12:50:00,234.02,234.06,233.86,233.86,5320.0,213.214,213.2505,213.0683,213.0683,5320.0
2019-03-14 12:55:00,233.89,233.9,233.74,233.81,7765.0,213.0956,213.1047,212.9589,213.0227,7765.0
2019-03-14 13:00:00,233.82,233.84,233.65,233.66,8570.0,213.0318,213.0501,212.8769,212.8861,8570.0
2019-03-14 13:05:00,233.68,233.73,233.59,233.73,8381.0,212.9043,212.9498,212.8223,212.9498,8381.0
2019-03-14 13:10:00,233.73,233.98,233.69,233.98,21287.0,212.9498,213.1776,212.9134,213.1776,21287.0
2019-03-14 13:15:00,234.01,234.04,233.79,233.91,6783.0,213.2049,213.2323,213.0045,213.1138,6783.0
2019-03-14 13:20:00,233.9,233.97,233.78,233.97,12095.0,213.1047,213.1685,212.9954,213.1685,12095.0
2019-03-14 13:25:00,234.0,234.08,233.94,233.94,6507.0,213.1958,213.2687,213.1412,213.1412,6507.0
2019-03-14 13:30:00,233.92,234.08,233.9,234.0,7578.0,213.1229,213.2687,213.1047,213.1958,7578.0
2019-03-14 13:35:00,233.99,234.04,233.92,234.03,11778.0,213.1867,213.2323,213.1229,213.2232,11778.0
2019-03-14 13:40:00,234.01,234.01,233.9,233.98,4300.0,213.2049,213.2049,213.1047,213.1776,4300.0
2019-03-14 13:45:00,234.01,234.11,234.0,234.11,7648.0,213.2049,213.296,213.1958,213.296,7648.0
2019-03-14 13:50:00,234.1,234.15,233.89,233.99,5026.0,213.2869,213.3325,213.0956,213.1867,5026.0
2019-03-14 13:55:00,234.01,234.2,234.01,234.16,8769.0,213.2049,213.378,213.2049,213.3416,8769.0
2019-03-14 14:00:00,234.19,234.23,234.15,234.2,7219.0,213.3689,213.4054,213.3325,213.378,7219.0
2019-03-14 14:05:00,234.24,234.54,234.24,234.5,11264.0,213.4145,213.6878,213.4145,213.6514,11264.0
2019-03-14 14:10:00,234.5,234.64,234.44,234.52,11563.0,213.6514,213.7789,213.5967,213.6696,11563.0
2019-03-14 14:15:00,234.59,234.72,234.59,234.71,9329.0,213.7334,213.8518,213.7334,213.8427,9329.0
2019-03-14 14:20:00,234.73,234.84,234.66,234.83,8934.0,213.8609,213.9611,213.7971,213.952,8934.0
2019-03-14 14:25:00,234.85,234.86,234.67,234.67,17583.0,213.9703,213.9794,213.8063,213.8063,17583.0
2019-03-14 14:30:00,234.65,234.73,234.61,234.66,7410.0,213.788,213.8609,213.7516,213.7971,7410.0
2019-03-14 14:35:00,234.65,234.65,234.31,234.42,9993.0,213.788,213.788,213.4783,213.5785,9993.0
2019-03-14 14:40:00,234.4,234.53,234.4,234.53,6471.0,213.5603,213.6787,213.5603,213.6787,6471.0
2019-03-14 14:45:00,234.54,234.64,234.41,234.43,7972.0,213.6878,213.7789,213.5694,213.5876,7972.0
2019-03-14 14:50:00,234.41,234.47,234.3,234.44,7961.0,213.5694,213.624,213.4692,213.5967,7961.0
2019-03-14 14:55:00,234.43,234.54,234.36,234.47,7063.0,213.5876,213.6878,213.5238,213.624,7063.0
2019-03-14 15:00:00,234.49,234.49,234.31,234.48,9563.0,213.6423,213.6423,213.4783,213.6332,9563.0
2019-03-14 15:05:00,234.51,234.62,234.51,234.57,10667.0,213.6605,213.7607,213.6605,213.7152,10667.0
2019-03-14 15:10:00,234.57,234.62,234.47,234.53,6340.0,213.7152,213.7607,213.624,213.6787,6340.0
2019-03-14 15:15:00,234.55,234.57,234.4,234.45,9481.0,213.6969,213.7152,213.5603,213.6058,9481.0
2019-03-14 15:20:00,234.44,234.53,234.4,234.49,24072.0,213.5967,213.6787,213.5603,213.6423,24072.0
2019-03-14 15:25:00,234.49,234.57,234.4,234.45,19762.0,213.6423,213.7152,213.5603,213.6058,19762.0
2019-03-14 15:30:00,234.42,234.52,234.35,234.35,20252.0,213.5785,213.6696,213.5147,213.5147,20252.0
2019-03-14 15:35:00,234.35,234.37,234.18,234.2,25078.0,213.5147,213.5329,213.3598,213.378,25078.0
2019-03-14 15:40:00,234.22,234.27,234.15,234.27,27850.0,213.3963,213.4418,213.3325,213.4418,27850.0
2019-03-14 15:45:00,234.27,234.28,234.08,234.14,34196.0,213.4418,213.4509,213.2687,213.3234,34196.0
2019-03-14 15:50:00,234.14,234.24,234.04,234.06,55737.0,213.3234,213.4145,213.2323,213.2505,55737.0
2019-03-14 15:55:00,234.06,234.06,233.61,233.85,134120.0,213.2505,213.2505,212.8405,213.0592,134120.0
2019-03-15 09:30:00,234.17,234.58,233.84,233.99,597609.0,213.3507,213.7243,213.0501,213.1867,597609.0
2019-03-15 09:35:00,234.21,234.47,233.61,233.64,15692.0,213.3872,213.624,212.8405,212.8678,15692.0
2019-03-15 09:40:00,233.71,233.89,233.34,233.4,16799.0,212.9316,213.0956,212.5945,212.6492,16799.0
2019-03-15 09:45:00,233.45,233.76,233.18,233.67,10053.0,212.6947,212.9772,212.4487,212.8952,10053.0
2019-03-15 09:50:00,233.67,233.67,233.27,233.42,13800.0,212.8952,212.8952,212.5307,212.6674,13800.0
2019-03-15 09:55:00,233.44,233.69,233.38,233.66,10910.0,212.6856,212.9134,212.6309,212.8861,10910.0
2019-03-15 10:00:00,233.72,233.75,233.4,233.49,11740.0,212.9407,212.9681,212.6492,212.7312,11740.0
2019-03-15 10:05:00,233.52,233.72,233.34,233.59,9395.0,212.7585,212.9407,212.5945,212.8223,9395.0
2019-03-15 10:10:00,233.54,233.66,233.44,233.44,9539.0,212.7767,212.8861,212.6856,212.6856,9539.0
2019-03-15 10:15:00,233.46,233.51,233.18,233.47,8275.0,212.7038,212.7494,212.4487,212.7129,8275.0
2019-03-15 10:20:00,233.41,233.57,233.32,233.53,9098.0,212.6583,212.8041,212.5763,212.7676,9098.0
2019-03-15 10:25:00,233.55,233.62,233.42,233.62,7500.0,212.7858,212.8496,212.6674,212.8496,7500.0
2019-03-15 10:30:00,233.62,233.73,233.52,233.66,24241.0,212.8496,212.9498,212.7585,212.8861,24241.0
2019-03-15 10:35:00,233.59,233.67,233.42,233.51,8572.0,212.8223,212.8952,212.6674,212.7494,8572.0
2019-03-15 10:40:00,233.53,233.83,233.5,233.83,7762.0,212.7676,213.0409,212.7403,213.0409,7762.0
2019-03-15 10:45:00,233.8,233.94,233.65,233.75,11415.0,213.0136,213.1412,212.8769,212.9681,11415.0
2019-03-15 10:50:00,233.75,233.81,233.62,233.69,4300.0,212.9681,213.0227,212.8496,212.9134,4300.0
2019-03-15 10:55:00,233.68,233.95,233.64,233.85,7705.0,212.9043,213.1503,212.8678,213.0592,7705.0
2019-03-15 11:00:00,233.83,234.16,233.77,234.15,27110.0,213.0409,213.3416,212.9863,213.3325,27110.0
2019-03-15 11:05:00,234.12,234.34,234.11,234.25,5902.0,213.3052,213.5056,213.296,213.4236,5902.0
2019-03-15 11:10:00,234.29,234.29,234.06,234.11,11160.0,213.46,213.46,213.2505,213.296,11160.0
2019-03-15 11:15:00,234.17,234.31,234.14,234.3,16694.0,213.3507,213.4783,213.3234,213.4692,16694.0
2019-03-15 11:20:00,234.32,234.58,234.25,234.58,10711.0,213.4874,213.7243,213.4236,213.7243,10711.0
2019-03-15 11:25:00,234.59,234.65,234.28,234.35,9141.0,213.7334,213.788,213.4509,213.5147,9141.0
2019-03-15 11:30:00,234.35,234.4,234.08,234.11,8368.0,213.5147,213.5603,213.2687,213.296,8368.0
2019-03-15 11:35:00,234.14,234.2,234.07,234.12,6774.0,213.3234,213.378,213.2596,213.3052,6774.0
2019-03-15 11:40:00,234.08,234.18,234.01,234.03,6000.0,213.2687,213.3598,213.2049,213.2232,6000.0
2019-03-15 11:45:00,234.01,234.09,233.75,233.89,32277.0,213.2049,213.2778,212.9681,213.0956,32277.0
2019-03-15 11:50:00,233.89,234.03,233.87,233.95,21715.0,213.0956,213.2232,213.0774,213.1503,21715.0
2019-03-15 11:55:00,234.0,234.34,233.97,234.27,42066.0,213.1958,213.5056,213.1685,213.4418,42066.0
2019-03-15 12:00:00,234.24,234.24,234.02,234.13,8297.0,213.4145,213.4145,213.214,213.3143,8297.0
2019-03-15 12:05:00,234.17,234.54,234.15,234.54,10200.0,213.3507,213.6878,213.3325,213.6878,10200.0
2019-03-15 12:10:00,234.54,234.72,234.47,234.58,21139.0,213.6878,213.8518,213.624,213.7243,21139.0
2019-03-15 12:15:00,234.64,234.85,234.63,234.76,13449.0,213.7789,213.9703,213.7698,213.8883,13449.0
2019-03-15 12:20:00,234.74,234.79,234.71,234.77,9375.0,213.87,213.9156,213.8427,213.8974,9375.0
2019-03-15 12:25:00,234.75,234.9,234.65,234.85,13084.0,213.8791,214.0158,213.788,213.9703,13084.0
2019-03-15 12:30:00,234.85,235.03,234.85,235.01,14983.0,213.9703,214.1343,213.9703,214.116,14983.0
2019-03-15 12:35:00,235.01,235.22,234.92,235.14,26523.0,214.116,214.3074,214.034,214.2345,26523.0
2019-03-15 12:40:00,235.13,235.39,235.1,235.37,10788.0,214.2254,214.4622,214.198,214.444,10788.0
2019-03-15 12:45:00,235.32,235.63,235.29,235.5,28910.0,214.3985,214.6809,214.3711,214.5625,28910.0
2019-03-15 12:50:00,235.52,235.65,235.2,235.2,14234.0,214.5807,214.6991,214.2891,214.2891,14234.0
2019-03-15 12:55:00,235.23,235.37,235.2,235.29,7315.0,214.3165,214.444,214.2891,214.3711,7315.0
2019-03-15 13:00:00,235.39,235.39,234.98,235.03,13330.0,214.4622,214.4622,214.0887,214.1343,13330.0
2019-03-15 13:05:00,235.02,235.06,234.94,234.98,8680.0,214.1251,214.1616,214.0523,214.0887,8680.0
2019-03-15 13:10:00,234.97,235.06,234.89,234.89,8480.0,214.0796,214.1616,214.0067,214.0067,8480.0
2019-03-15 13:15:00,234.85,234.88,234.72,234.77,6309.0,213.9703,213.9976,213.8518,213.8974,6309.0
2019-03-15 13:20:00,234.74,234.78,234.67,234.73,5852.0,213.87,213.9065,213.8063,213.8609,5852.0
2019-03-15 13:25:00,234.74,234.77,234.64,234.69,8357.0,213.87,213.8974,213.7789,213.8245,8357.0
2019-03-15 13:30:00,234.69,234.76,234.63,234.75,16243.0,213.8245,213.8883,213.7698,213.8791,16243.0
2019-03-15 13:35:00,234.76,234.87,234.66,234.73,5801.0,213.8883,213.9885,213.7971,213.8609,5801.0
2019-03-15 13:40:00,234.73,234.89,234.7,234.85,9224.0,213.8609,214.0067,213.8336,213.9703,9224.0
2019-03-15 13:45:00,234.88,234.93,234.83,234.83,5085.0,213.9976,214.0431,213.952,213.952,5085.0
2019-03-15 13:50:00,234.84,234.95,234.65,234.69,27770.0,213.9611,214.0614,213.788,213.8245,27770.0
2019-03-15 13:55:00,234.7,234.7,234.56,234.64,7691.0,213.8336,213.8336,213.706,213.7789,7691.0
2019-03-15 14:00:00,234.64,234.96,234.64,234.93,8311.0,213.7789,214.0705,213.7789,214.0431,8311.0
2019-03-15 14:05:00,234.93,234.93,234.79,234.81,6811.0,214.0431,214.0431,213.9156,213.9338,6811.0
2019-03-15 14:10:00,234.79,234.87,234.74,234.84,5106.0,213.9156,213.9885,213.87,213.9611,5106.0
2019-03-15 14:15:00,234.86,234.87,234.7,234.72,8963.0,213.9794,213.9885,213.8336,213.8518,8963.0
2019-03-15 14:20:00,234.68,234.82,234.66,234.72,10233.0,213.8154,213.9429,213.7971,213.8518,10233.0
2019-03-15 14:25:00,234.73,234.79,234.69,234.71,7077.0,213.8609,213.9156,213.8245,213.8427,7077.0
2019-03-15 14:30:00,234.74,234.82,234.7,234.79,6380.0,213.87,213.9429,213.8336,213.9156,6380.0
2019-03-15 14:35:00,234.81,234.84,234.69,234.77,9813.0,213.9338,213.9611,213.8245,213.8974,9813.0
2019-03-15 14:40:00,234.79,234.88,234.7,234.76,5470.0,213.9156,213.9976,213.8336,213.8883,5470.0
2019-03-15 14:45:00,234.76,234.93,234.73,234.87,5660.0,213.8883,214.0431,213.8609,213.9885,5660.0
2019-03-15 14:50:00,234.85,234.9,234.83,234.86,6410.0,213.9703,214.0158,213.952,213.9794,6410.0
2019-03-15 14:55:00,234.85,234.93,234.84,234.89,13481.0,213.9703,214.0431,213.9611,214.0067,13481.0
2019-03-15 15:00:00,234.9,235.02,234.88,234.88,16278.0,214.0158,214.1251,213.9976,213.9976,16278.0
2019-03-15 15:05:00,234.9,234.92,234.81,234.88,5531.0,214.0158,214.034,213.9338,213.9976,5531.0
2019-03-15 15:10:00,234.86,234.88,234.75,234.76,11098.0,213.9794,213.9976,213.8791,213.8883,11098.0
2019-03-15 15:15:00,234.74,234.9,234.74,234.88,8456.0,213.87,214.0158,213.87,213.9976,8456.0
2019-03-15 15:20:00,234.89,234.96,234.83,234.9,14849.0,214.0067,214.0705,213.952,214.0158,14849.0
2019-03-15 15:25:00,234.84,234.96,234.79,234.84,30178.0,213.9611,214.0705,213.9156,213.9611,30178.0
2019-03-15 15:30:00,234.84,234.84,234.56,234.59,1049627.0,213.9611,213.9611,213.706,213.7334,1049627.0
2019-03-15 15:35:00,234.59,234.62,234.51,234.54,22227.0,213.7334,213.7607,213.6605,213.6878,22227.0
2019-03-15 15:40:00,234.51,234.64,234.5,234.64,23858.0,213.6605,213.7789,213.6514,213.7789,23858.0
2019-03-15 15:45:00,234.6,234.64,234.54,234.6,22015.0,213.7425,213.7789,213.6878,213.7425,22015.0
2019-03-15 15:50:00,234.59,234.59,234.25,234.26,56547.0,213.7334,213.7334,213.4236,213.4327,56547.0
2019-03-15 15:55:00,234.26,234.35,233.48,233.62,350420.0,213.4327,213.5147,212.7221,212.8496,350420.0
2019-03-18 09:30:00,233.56,234.59,233.49,234.58,33464.0,212.7949,213.7334,212.7312,213.7243,33464.0
2019-03-18 09:35:00,234.61,234.88,234.2,234.85,30788.0,213.7516,213.9976,213.378,213.9703,30788.0
2019-03-18 09:40:00,234.75,234.95,234.58,234.79,5264.0,213.8791,214.0614,213.7243,213.9156,5264.0
2019-03-18 09:45:00,234.7,235.97,234.69,235.72,35734.0,213.8336,214.9907,213.8245,214.7629,35734.0
2019-03-18 09:50:00,235.76,235.99,235.42,235.84,23447.0,214.7994,215.0089,214.4896,214.8722,23447.0
2019-03-18 09:55:00,235.76,236.2,235.57,236.1,36737.0,214.7994,215.2002,214.6262,215.1091,36737.0
2019-03-18 10:00:00,236.15,236.3,236.01,236.05,17875.0,215.1547,215.2913,215.0271,215.0636,17875.0
2019-03-18 10:05:00,236.11,236.25,235.98,236.08,18135.0,215.1182,215.2458,214.9998,215.0909,18135.0
2019-03-18 10:10:00,236.17,236.32,235.77,235.81,16195.0,215.1729,215.3096,214.8085,214.8449,16195.0
2019-03-18 10:15:00,235.86,235.94,235.65,235.71,9270.0,214.8905,214.9633,214.6991,214.7538,9270.0
2019-03-18 10:20:00,235.78,236.05,235.63,235.77,23708.0,214.8176,215.0636,214.6809,214.8085,23708.0
2019-03-18 10:25:00,235.77,235.93,235.65,235.74,14320.0,214.8085,214.9542,214.6991,214.7811,14320.0
2019-03-18 10:30:00,235.72,235.83,235.45,235.75,16730.0,214.7629,214.8631,214.5169,214.7902,16730.0
2019-03-18 10:35:00,235.76,235.9,235.66,235.81,10543.0,214.7994,214.9269,214.7082,214.8449,10543.0
2019-03-18 10:40:00,235.8,235.98,235.75,235.86,9227.0,214.8358,214.9998,214.7902,214.8905,9227.0
2019-03-18 10:45:00,235.97,236.28,235.79,236.12,14428.0,214.9907,215.2731,214.8267,215.1273,14428.0
2019-03-18 10:50:00,236.14,236.26,236.07,236.13,14337.0,215.1456,215.2549,215.0818,215.1365,14337.0
2019-03-18 10:55:00,236.11,236.13,235.96,235.98,9582.0,215.1182,215.1365,214.9816,214.9998,9582.0
2019-03-18 11:00:00,236.0,236.07,235.72,235.78,11090.0,215.018,215.0818,214.7629,214.8176,11090.0
2019-03-18 11:05:00,235.77,235.93,235.68,235.78,13759.0,214.8085,214.9542,214.7265,214.8176,13759.0
2019-03-18 11:10:00,235.82,235.84,235.62,235.7,12255.0,214.854,214.8722,214.6718,214.7447,12255.0
2019-03-18 11:15:00,235.75,235.86,235.45,235.51,43540.0,214.7902,214.8905,214.5169,214.5716,43540.0
2019-03-18 11:20:00,235.42,235.56,235.08,235.12,14882.0,214.4896,214.6171,214.1798,214.2163,14882.0
2019-03-18 11:25:00,235.16,235.26,235.05,235.19,7845.0,214.2527,214.3438,214.1525,214.28,7845.0
2019-03-18 11:30:00,235.11,235.24,235.04,235.05,5427.0,214.2071,214.3256,214.1434,214.1525,5427.0
2019-03-18 11:35:00,235.1,235.14,234.88,235.09,13792.0,214.198,214.2345,213.9976,214.1889,13792.0
2019-03-18 11:40:00,235.14,235.19,234.96,235.18,9579.0,214.2345,214.28,214.0705,214.2709,9579.0
2019-03-18 11:45:00,235.2,235.41,235.2,235.33,7094.0,214.2891,214.4805,214.2891,214.4076,7094.0
2019-03-18 11:50:00,235.33,235.55,235.33,235.52,13303.0,214.4076,214.608,214.4076,214.5807,13303.0
2019-03-18 11:55:00,235.5,235.55,235.38,235.44,6398.0,214.5625,214.608,214.4531,214.5078,6398.0
2019-03-18 12:00:00,235.48,235.62,235.44,235.62,24266.0,214.5442,214.6718,214.5078,214.6718,24266.0
2019-03-18 12:05:00,235.6,235.75,235.58,235.7,11409.0,214.6536,214.7902,214.6354,214.7447,11409.0
2019-03-18 12:10:00,235.66,236.04,235.66,235.96,11781.0,214.7082,215.0545,214.7082,214.9816,11781.0
2019-03-18 12:15:00,235.96,236.02,235.82,235.85,12690.0,214.9816,215.0362,214.854,214.8813,12690.0
2019-03-18 12:20:00,235.82,235.92,235.75,235.84,5082.0,214.854,214.9451,214.7902,214.8722,5082.0
2019-03-18 12:25:00,235.82,235.83,235.54,235.63,9469.0,214.854,214.8631,214.5989,214.6809,9469.0
2019-03-18 12:30:00,235.61,235.66,235.56,235.56,4233.0,214.6627,214.7082,214.6171,214.6171,4233.0
2019-03-18 12:35:00,235.62,235.69,235.25,235.25,19188.0,214.6718,214.7356,214.3347,214.3347,19188.0
2019-03-18 12:40:00,235.27,235.36,235.17,235.34,13853.0,214.3529,214.4349,214.2618,214.4167,13853.0
2019-03-18 12:45:00,235.38,235.42,235.34,235.34,4931.0,214.4531,214.4896,214.4167,214.4167,4931.0
2019-03-18 12:50:00,235.38,235.41,235.28,235.41,5637.0,214.4531,214.4805,214.362,214.4805,5637.0
2019-03-18 12:55:00,235.36,235.36,235.1,235.28,9542.0,214.4349,214.4349,214.198,214.362,9542.0
2019-03-18 13:00:00,235.26,235.4,235.26,235.4,5769.0,214.3438,214.4714,214.3438,214.4714,5769.0
2019-03-18 13:05:00,235.36,235.39,235.3,235.31,5744.0,214.4349,214.4622,214.3802,214.3894,5744.0
2019-03-18 13:10:00,235.28,235.56,235.24,235.4,17220.0,214.362,214.6171,214.3256,214.4714,17220.0
2019-03-18 13:15:00,235.37,235.37,235.25,235.34,14800.0,214.444,214.444,214.3347,214.4167,14800.0
2019-03-18 13:20:00,235.35,235.52,235.35,235.49,7109.0,214.4258,214.5807,214.4258,214.5534,7109.0
2019-03-18 13:25:00,235.43,235.57,235.42,235.51,6587.0,214.4987,214.6262,214.4896,214.5716,6587.0
2019-03-18 13:30:00,235.52,235.59,235.41,235.41,5654.0,214.5807,214.6445,214.4805,214.4805,5654.0
2019-03-18 13:35:00,235.39,235.53,235.39,235.53,4094.0,214.4622,214.5898,214.4622,214.5898,4094.0
2019-03-18 13:40:00,235.53,235.75,235.51,235.69,8138.0,214.5898,214.7902,214.5716,214.7356,8138.0
2019-03-18 13:45:00,235.73,235.79,235.58,235.73,6681.0,214.772,214.8267,214.6354,214.772,6681.0
2019-03-18 13:50:00,235.69,235.71,235.57,235.61,4686.0,214.7356,214.7538,214.6262,214.6627,4686.0
2019-03-18 13:55:00,235.58,235.68,235.54,235.63,5804.0,214.6354,214.7265,214.5989,214.6809,5804.0
2019-03-18 14:00:00,235.6,235.7,235.5,235.53,7844.0,214.6536,214.7447,214.5625,214.5898,7844.0
2019-03-18 14:05:00,235.47,235.69,235.46,235.65,4795.0,214.5351,214.7356,214.526,214.6991,4795.0
2019-03-18 14:10:00,235.62,235.66,235.52,235.54,4814.0,214.6718,214.7082,214.5807,214.5989,4814.0
2019-03-18 14:15:00,235.55,235.65,235.54,235.56,6774.0,214.608,214.6991,214.5989,214.6171,6774.0
2019-03-18 14:20:00,235.58,235.66,235.55,235.58,6514.0,214.6354,214.7082,214.608,214.6354,6514.0
2019-03-18 14:25:00,235.58,235.62,235.49,235.57,5195.0,214.6354,214.6718,214.5534,214.6262,5195.0
2019-03-18 14:30:00,235.58,235.62,235.46,235.56,10913.0,214.6354,214.6718,214.526,214.6171,10913.0
2019-03-18 14:35:00,235.56,235.63,235.47,235.55,9569.0,214.6171,214.6809,214.5351,214.608,9569.0
2019-03-18 14:40:00,235.6,235.94,235.55,235.94,8366.0,214.6536,214.9633,214.608,214.9633,8366.0
2019-03-18 14:45:00,235.93,236.02,235.89,235.95,6030.0,214.9542,215.0362,214.9178,214.9725,6030.0
2019-03-18 14:50:00,235.95,235.97,235.7,235.79,10504.0,214.9725,214.9907,214.7447,214.8267,10504.0
2019-03-18 14:55:00,235.79,235.79,235.69,235.79,7806.0,214.8267,214.8267,214.7356,214.8267,7806.0
2019-03-18 15:00:00,235.82,235.9,235.76,235.89,8961.0,214.854,214.9269,214.7994,214.9178,8961.0
2019-03-18 15:05:00,235.92,235.96,235.85,235.91,6924.0,214.9451,214.9816,214.8813,214.936,6924.0
2019-03-18 15:10:00,235.95,236.02,235.82,235.95,12350.0,214.9725,215.0362,214.854,214.9725,12350.0
2019-03-18 15:15:00,235.93,236.02,235.87,236.01,9833.0,214.9542,215.0362,214.8996,215.0271,9833.0
2019-03-18 15:20:00,236.0,236.04,235.84,235.91,9082.0,215.018,215.0545,214.8722,214.936,9082.0
2019-03-18 15:25:00,235.92,235.95,235.86,235.87,5979.0,214.9451,214.9725,214.8905,214.8996,5979.0
2019-03-18 15:30:00,235.9,236.07,235.89,236.06,14367.0,214.9269,215.0818,214.9178,215.0727,14367.0
2019-03-18 15:35:00,236.04,236.05,235.93,235.98,13072.0,215.0545,215.0636,214.9542,214.9998,13072.0
2019-03-18 15:40:00,235.98,236.26,235.98,236.25,23784.0,214.9998,215.2549,214.9998,215.2458,23784.0
2019-03-18 15:45:00,236.26,236.44,236.24,236.37,23840.0,215.2549,215.4189,215.2367,215.3551,23840.0
2019-03-18 15:50:00,236.37,236.6,236.34,236.52,34341.0,215.3551,215.5647,215.3278,215.4918,34341.0
2019-03-18 15:55:00,236.52,236.68,236.45,236.62,75052.0,215.4918,215.6376,215.428,215.5829,75052.0
2019-03-19 09:30:00,237.52,237.54,237.09,237.23,39129.0,216.4029,216.4211,216.0111,216.1387,39129.0
2019-03-19 09:35:00,237.28,237.65,237.28,237.47,17222.0,216.1842,216.5213,216.1842,216.3573,17222.0
2019-03-19 09:40:00,237.4,237.57,237.29,237.44,28015.0,216.2935,216.4484,216.1933,216.33,28015.0
2019-03-19 09:45:00,237.4,237.73,237.35,237.73,10055.0,216.2935,216.5942,216.248,216.5942,10055.0
2019-03-19 09:50:00,237.62,237.66,237.05,237.18,30525.0,216.494,216.5304,215.9747,216.0931,30525.0
2019-03-19 09:55:00,237.12,237.2,236.92,237.2,9180.0,216.0384,216.1113,215.8562,216.1113,9180.0
2019-03-19 10:00:00,237.08,237.2,236.74,236.89,17162.0,216.002,216.1113,215.6922,215.8289,17162.0
2019-03-19 10:05:00,236.9,236.95,236.55,236.77,43684.0,215.838,215.8836,215.5191,215.7196,43684.0
2019-03-19 10:10:00,236.77,237.4,236.73,237.35,14539.0,215.7196,216.2935,215.6831,216.248,14539.0
2019-03-19 10:15:00,237.34,237.58,237.21,237.32,9568.0,216.2389,216.4575,216.1204,216.2207,9568.0
2019-03-19 10:20:00,237.24,237.24,237.02,237.08,13714.0,216.1478,216.1478,215.9473,216.002,13714.0
2019-03-19 10:25:00,237.02,237.06,236.5,236.5,13018.0,215.9473,215.9838,215.4736,215.4736,13018.0
2019-03-19 10:30:00,236.6,236.9,236.57,236.7,10019.0,215.5647,215.838,215.5373,215.6558,10019.0
2019-03-19 10:35:00,236.7,236.78,236.63,236.78,8396.0,215.6558,215.7287,215.592,215.7287,8396.0
2019-03-19 10:40:00,236.73,236.73,236.49,236.51,12572.0,215.6831,215.6831,215.4644,215.4827,12572.0
2019-03-19 10:45:00,236.48,236.82,236.46,236.8,9529.0,215.4553,215.7651,215.4371,215.7469,9529.0
2019-03-19 10:50:00,236.87,237.09,236.82,237.01,8106.0,215.8107,216.0111,215.7651,215.9382,8106.0
2019-03-19 10:55:00,236.86,236.92,236.55,236.55,3798.0,215.8016,215.8562,215.5191,215.5191,3798.0
2019-03-19 11:00:00,236.63,236.78,236.57,236.75,6277.0,215.592,215.7287,215.5373,215.7013,6277.0
2019-03-19 11:05:00,236.71,236.78,236.64,236.71,4195.0,215.6649,215.7287,215.6011,215.6649,4195.0
2019-03-19 11:10:00,236.72,236.72,236.52,236.69,4724.0,215.674,215.674,215.4918,215.6467,4724.0
2019-03-19 11:15:00,236.7,237.04,236.62,237.02,8183.0,215.6558,215.9656,215.5829,215.9473,8183.0
2019-03-19 11:20:00,237.04,237.14,236.9,236.93,14182.0,215.9656,216.0567,215.838,215.8653,14182.0
2019-03-19 11:25:00,236.93,237.01,236.76,236.84,9209.0,215.8653,215.9382,215.7104,215.7833,9209.0
2019-03-19 11:30:00,236.82,237.01,236.73,236.96,8579.0,215.7651,215.9382,215.6831,215.8927,8579.0
2019-03-19 11:35:00,237.03,237.04,236.87,237.0,6026.0,215.9564,215.9656,215.8107,215.9291,6026.0
2019-03-19 11:40:00,236.98,236.98,236.73,236.9,9510.0,215.9109,215.9109,215.6831,215.838,9510.0
2019-03-19 11:45:00,236.93,237.1,236.86,237.05,5500.0,215.8653,216.0202,215.8016,215.9747,5500.0
2019-03-19 11:50:00,237.09,237.24,237.07,237.24,6969.0,216.0111,216.1478,215.9929,216.1478,6969.0
2019-03-19 11:55:00,237.26,237.7,237.26,237.65,16684.0,216.166,216.5669,216.166,216.5213,16684.0
2019-03-19 12:00:00,237.68,238.05,237.68,237.77,61287.0,216.5487,216.8858,216.5487,216.6306,61287.0
2019-03-19 12:05:00,237.83,238.05,237.71,237.72,35862.0,216.6853,216.8858,216.576,216.5851,35862.0
2019-03-19 12:10:00,237.75,237.92,237.69,237.88,10185.0,216.6124,216.7673,216.5578,216.7309,10185.0
2019-03-19 12:15:00,237.91,237.91,237.64,237.9,9820.0,216.7582,216.7582,216.5122,216.7491,9820.0
2019-03-19 12:20:00,237.9,237.93,237.71,237.9,9124.0,216.7491,216.7764,216.576,216.7491,9124.0
2019-03-19 12:25:00,237.92,238.01,237.64,237.64,12885.0,216.7673,216.8493,216.5122,216.5122,12885.0
2019-03-19 12:30:00,237.68,238.02,237.68,238.01,7380.0,216.5487,216.8584,216.5487,216.8493,7380.0
2019-03-19 12:35:00,237.96,237.96,237.66,237.69,10366.0,216.8038,216.8038,216.5304,216.5578,10366.0
2019-03-19 12:40:00,237.72,237.91,237.55,237.66,17315.0,216.5851,216.7582,216.4302,216.5304,17315.0
2019-03-19 12:45:00,237.69,237.82,237.08,237.21,33902.0,216.5578,216.6762,216.002,216.1204,33902.0
2019-03-19 12:50:00,237.2,237.5,237.11,237.11,16483.0,216.1113,216.3847,216.0293,216.0293,16483.0
2019-03-19 12:55:00,237.15,237.7,237.12,237.69,9018.0,216.0658,216.5669,216.0384,216.5578,9018.0
2019-03-19 13:00:00,237.71,237.71,237.4,237.45,6260.0,216.576,216.576,216.2935,216.3391,6260.0
2019-03-19 13:05:00,237.54,237.58,237.47,237.52,4728.0,216.4211,216.4575,216.3573,216.4029,4728.0
2019-03-19 13:10:00,237.56,237.62,237.38,237.55,5704.0,216.4393,216.494,216.2753,216.4302,5704.0
2019-03-19 13:15:00,237.51,237.56,237.41,237.44,2677.0,216.3938,216.4393,216.3027,216.33,2677.0
2019-03-19 13:20:00,237.45,237.6,237.43,237.56,7070.0,216.3391,216.4758,216.3209,216.4393,7070.0
2019-03-19 13:25:00,237.56,237.59,237.47,237.58,5888.0,216.4393,216.4667,216.3573,216.4575,5888.0
2019-03-19 13:30:00,237.51,237.59,237.46,237.54,7180.0,216.3938,216.4667,216.3482,216.4211,7180.0
2019-03-19 13:35:00,237.55,237.62,237.51,237.54,5100.0,216.4302,216.494,216.3938,216.4211,5100.0
2019-03-19 13:40:00,237.56,237.63,237.49,237.58,10222.0,216.4393,216.5031,216.3755,216.4575,10222.0
2019-03-19 13:45:00,237.63,237.63,237.48,237.56,4292.0,216.5031,216.5031,216.3664,216.4393,4292.0
2019-03-19 13:50:00,237.57,237.6,237.38,237.41,7382.0,216.4484,216.4758,216.2753,216.3027,7382.0
2019-03-19 13:55:00,237.36,237.36,237.15,237.18,5562.0,216.2571,216.2571,216.0658,216.0931,5562.0
2019-03-19 14:00:00,237.21,237.27,237.03,237.07,3602.0,216.1204,216.1751,215.9564,215.9929,3602.0
2019-03-19 14:05:00,237.09,237.12,236.86,236.97,8781.0,216.0111,216.0384,215.8016,215.9018,8781.0
2019-03-19 14:10:00,236.96,237.0,236.8,236.9,3990.0,215.8927,215.9291,215.7469,215.838,3990.0
2019-03-19 14:15:00,236.91,237.02,236.78,237.0,5100.0,215.8471,215.9473,215.7287,215.9291,5100.0
2019-03-19 14:20:00,237.0,237.05,236.76,236.76,6346.0,215.9291,215.9747,215.7104,215.7104,6346.0
2019-03-19 14:25:00,236.83,237.05,236.82,237.05,5587.0,215.7742,215.9747,215.7651,215.9747,5587.0
2019-03-19 14:30:00,237.05,237.18,237.05,237.18,6776.0,215.9747,216.0931,215.9747,216.0931,6776.0
2019-03-19 14:35:00,237.2,237.34,237.17,237.17,11729.0,216.1113,216.2389,216.084,216.084,11729.0
2019-03-19 14:40:00,237.19,237.31,237.13,237.31,4986.0,216.1022,216.2115,216.0475,216.2115,4986.0
2019-03-19 14:45:00,237.32,237.37,237.18,237.21,6724.0,216.2207,216.2662,216.0931,216.1204,6724.0
2019-03-19 14:50:00,237.22,237.28,237.09,237.17,5791.0,216.1295,216.1842,216.0111,216.084,5791.0
2019-03-19 14:55:00,237.18,237.21,236.87,236.87,8443.0,216.0931,216.1204,215.8107,215.8107,8443.0
2019-03-19 15:00:00,236.97,237.03,236.8,236.88,5363.0,215.9018,215.9564,215.7469,215.8198,5363.0
2019-03-19 15:05:00,236.93,237.05,236.89,237.05,6940.0,215.8653,215.9747,215.8289,215.9747,6940.0
2019-03-19 15:10:00,236.95,237.04,236.82,236.88,10686.0,215.8836,215.9656,215.7651,215.8198,10686.0
2019-03-19 15:15:00,236.89,236.94,236.67,236.67,4598.0,215.8289,215.8744,215.6284,215.6284,4598.0
2019-03-19 15:20:00,236.64,236.68,236.43,236.45,9046.0,215.6011,215.6376,215.4098,215.428,9046.0
2019-03-19 15:25:00,236.44,236.66,236.35,236.66,9230.0,215.4189,215.6193,215.3369,215.6193,9230.0
2019-03-19 15:30:00,236.55,236.9,236.44,236.88,17091.0,215.5191,215.838,215.4189,215.8198,17091.0
2019-03-19 15:35:00,236.88,236.88,236.64,236.68,13747.0,215.8198,215.8198,215.6011,215.6376,13747.0
2019-03-19 15:40:00,236.66,236.67,236.29,236.38,13999.0,215.6193,215.6284,215.2822,215.3642,13999.0
2019-03-19 15:45:00,236.39,236.84,236.39,236.84,14657.0,215.3733,215.7833,215.3733,215.7833,14657.0
2019-03-19 15:50:00,236.84,236.84,236.5,236.56,22127.0,215.7833,215.7833,215.4736,215.5282,22127.0
2019-03-19 15:55:00,236.61,237.21,236.34,237.07,93957.0,215.5738,216.1204,215.3278,215.9929,93957.0
2019-03-20 09:30:00,237.1,237.24,236.54,236.59,33052.0,216.0202,216.1478,215.51,215.5556,33052.0
2019-03-20 09:35:00,236.58,236.71,236.26,236.45,10986.0,215.5464,215.6649,215.2549,215.428,10986.0
2019-03-20 09:40:00,236.45,236.65,236.27,236.45,15649.0,215.428,215.6102,215.264,215.428,15649.0
2019-03-20 09:45:00,236.42,236.54,236.23,236.53,10779.0,215.4007,215.51,215.2276,215.5009,10779.0
2019-03-20 09:50:00,236.52,236.57,236.39,236.53,5576.0,215.4918,215.5373,215.3733,215.5009,5576.0
2019-03-20 09:55:00,236.53,236.68,236.27,236.33,23000.0,215.5009,215.6376,215.264,215.3187,23000.0
2019-03-20 10:00:00,236.35,236.47,236.15,236.44,11065.0,215.3369,215.4462,215.1547,215.4189,11065.0
2019-03-20 10:05:00,236.4,236.7,236.36,236.68,6546.0,215.3825,215.6558,215.346,215.6376,6546.0
2019-03-20 10:10:00,236.64,236.72,236.49,236.72,7040.0,215.6011,215.674,215.4644,215.674,7040.0
2019-03-20 10:15:00,236.71,236.75,236.18,236.22,11001.0,215.6649,215.7013,215.182,215.2185,11001.0
2019-03-20 10:20:00,236.18,236.27,235.77,235.91,16828.0,215.182,215.264,214.8085,214.936,16828.0
2019-03-20 10:25:00,235.86,236.22,235.8,236.15,10509.0,214.8905,215.2185,214.8358,215.1547,10509.0
2019-03-20 10:30:00,236.15,236.29,236.03,236.03,6004.0,215.1547,215.2822,215.0453,215.0453,6004.0
2019-03-20 10:35:00,236.0,236.37,236.0,236.35,5051.0,215.018,215.3551,215.018,215.3369,5051.0
2019-03-20 10:40:00,236.36,236.61,236.32,236.55,6931.0,215.346,215.5738,215.3096,215.5191,6931.0
2019-03-20 10:45:00,236.63,236.71,236.33,236.44,7000.0,215.592,215.6649,215.3187,215.4189,7000.0
2019-03-20 10:50:00,236.43,236.45,236.19,236.35,9261.0,215.4098,215.428,215.1911,215.3369,9261.0
2019-03-20 10:55:00,236.41,236.44,236.34,236.34,5300.0,215.3916,215.4189,215.3278,215.3278,5300.0
2019-03-20 11:00:00,236.38,236.58,236.34,236.46,11047.0,215.3642,215.5464,215.3278,215.4371,11047.0
2019-03-20 11:05:00,236.52,236.63,236.42,236.5,2955.0,215.4918,215.592,215.4007,215.4736,2955.0
2019-03-20 11:10:00,236.46,236.53,236.42,236.42,3153.0,215.4371,215.5009,215.4007,215.4007,3153.0
2019-03-20 11:15:00,236.43,236.76,236.3,236.69,13169.0,215.4098,215.7104,215.2913,215.6467,13169.0
2019-03-20 11:20:00,236.67,236.94,236.67,236.8,3704.0,215.6284,215.8744,215.6284,215.7469,3704.0
2019-03-20 11:25:00,236.85,236.99,236.8,236.98,4857.0,215.7924,215.92,215.7469,215.9109,4857.0
2019-03-20 11:30:00,236.96,237.05,236.84,236.9,2451.0,215.8927,215.9747,215.7833,215.838,2451.0
2019-03-20 11:35:00,236.95,236.99,236.83,236.83,2821.0,215.8836,215.92,215.7742,215.7742,2821.0
2019-03-20 11:40:00,236.85,236.85,236.57,236.63,6213.0,215.7924,215.7924,215.5373,215.592,6213.0
2019-03-20 11:45:00,236.56,236.74,236.46,236.48,7583.0,215.5282,215.6922,215.4371,215.4553,7583.0
2019-03-20 11:50:00,236.53,236.54,236.26,236.39,7867.0,215.5009,215.51,215.2549,215.3733,7867.0
2019-03-20 11:55:00,236.37,236.45,236.15,236.15,8005.0,215.3551,215.428,215.1547,215.1547,8005.0
2019-03-20 12:00:00,236.2,236.34,236.15,236.21,6125.0,215.2002,215.3278,215.1547,215.2093,6125.0
2019-03-20 12:05:00,236.21,236.5,236.15,236.5,5500.0,215.2093,215.4736,215.1547,215.4736,5500.0
2019-03-20 12:10:00,236.39,236.51,236.33,236.43,5969.0,215.3733,215.4827,215.3187,215.4098,5969.0
2019-03-20 12:15:00,236.49,236.62,236.46,236.51,6256.0,215.4644,215.5829,215.4371,215.4827,6256.0
2019-03-20 12:20:00,236.53,236.56,236.32,236.32,7121.0,215.5009,215.5282,215.3096,215.3096,7121.0
2019-03-20 12:25:00,236.35,236.59,236.28,236.4,8905.0,215.3369,215.5556,215.2731,215.3825,8905.0
2019-03-20 12:30:00,236.39,236.5,235.86,235.94,10733.0,215.3733,215.4736,214.8905,214.9633,10733.0
2019-03-20 12:35:00,235.94,236.16,235.9,236.16,5128.0,214.9633,215.1638,214.9269,215.1638,5128.0
2019-03-20 12:40:00,236.09,236.16,236.01,236.09,2942.0,215.1,215.1638,215.0271,215.1,2942.0
2019-03-20 12:45:00,236.07,236.17,235.92,236.03,6307.0,215.0818,215.1729,214.9451,215.0453,6307.0
2019-03-20 12:50:00,236.04,236.1,235.81,235.97,3645.0,215.0545,215.1091,214.8449,214.9907,3645.0
2019-03-20 12:55:00,235.95,236.04,235.9,236.03,3500.0,214.9725,215.0545,214.9269,215.0453,3500.0
2019-03-20 13:00:00,235.99,236.04,235.89,235.93,5594.0,215.0089,215.0545,214.9178,214.9542,5594.0
2019-03-20 13:05:00,235.96,236.06,235.94,235.97,7100.0,214.9816,215.0727,214.9633,214.9907,7100.0
2019-03-20 13:10:00,235.97,236.14,235.95,236.11,2600.0,214.9907,215.1456,214.9725,215.1182,2600.0
2019-03-20 13:15:00,236.11,236.13,236.01,236.07,4587.0,215.1182,215.1365,215.0271,215.0818,4587.0
2019-03-20 13:20:00,236.12,236.16,236.05,236.12,2505.0,215.1273,215.1638,215.0636,215.1273,2505.0
2019-03-20 13:25:00,236.12,236.12,235.97,235.97,3673.0,215.1273,215.1273,214.9907,214.9907,3673.0
2019-03-20 13:30:00,236.0,236.07,235.95,236.0,2856.0,215.018,215.0818,214.9725,215.018,2856.0
2019-03-20 13:35:00,236.04,236.12,236.01,236.08,4060.0,215.0545,215.1273,215.0271,215.0909,4060.0
2019-03-20 13:40:00,236.05,236.16,235.99,236.16,5162.0,215.0636,215.1638,215.0089,215.1638,5162.0
2019-03-20 13:45:00,236.14,236.14,235.99,236.06,3490.0,215.1456,215.1456,215.0089,215.0727,3490.0
2019-03-20 13:50:00,236.06,236.09,235.96,236.05,4765.0,215.0727,215.1,214.9816,215.0636,4765.0
2019-03-20 13:55:00,236.1,236.39,236.07,236.39,5808.0,215.1091,215.3733,215.0818,215.3733,5808.0
2019-03-20 14:00:00,236.41,237.7,236.41,237.65,20884.0,215.3916,216.5669,215.3916,216.5213,20884.0
2019-03-20 14:05:00,237.75,237.96,237.64,237.68,8653.0,216.6124,216.8038,216.5122,216.5487,8653.0
2019-03-20 14:10:00,237.85,238.0,237.68,237.9,10053.0,216.7035,216.8402,216.5487,216.7491,10053.0
2019-03-20 14:15:00,237.82,237.84,237.54,237.55,11595.0,216.6762,216.6944,216.4211,216.4302,11595.0
2019-03-20 14:20:00,237.49,237.88,237.49,237.83,15522.0,216.3755,216.7309,216.3755,216.6853,15522.0
2019-03-20 14:25:00,237.79,238.25,237.79,238.24,41812.0,216.6489,217.068,216.6489,217.0589,41812.0
2019-03-20 14:30:00,238.15,238.36,237.88,238.31,11326.0,216.9769,217.1682,216.7309,217.1226,11326.0
2019-03-20 14:35:00,238.3,238.33,237.99,238.08,20095.0,217.1135,217.1409,216.8311,216.9131,20095.0
2019-03-20 14:40:00,238.16,238.3,238.01,238.13,9451.0,216.986,217.1135,216.8493,216.9586,9451.0
2019-03-20 14:45:00,238.13,238.41,238.13,238.32,6869.0,216.9586,217.2137,216.9586,217.1318,6869.0
2019-03-20 14:50:00,238.37,238.49,238.04,238.04,12779.0,217.1773,217.2866,216.8766,216.8766,12779.0
2019-03-20 14:55:00,238.07,238.18,238.0,238.14,11453.0,216.904,217.0042,216.8402,216.9678,11453.0
2019-03-20 15:00:00,238.14,238.25,237.75,237.81,12322.0,216.9678,217.068,216.6124,216.6671,12322.0
2019-03-20 15:05:00,237.77,237.82,237.66,237.76,9022.0,216.6306,216.6762,216.5304,216.6215,9022.0
2019-03-20 15:10:00,237.79,237.86,237.62,237.73,4500.0,216.6489,216.7126,216.494,216.5942,4500.0
2019-03-20 15:15:00,237.76,237.8,237.45,237.55,6084.0,216.6215,216.658,216.3391,216.4302,6084.0
2019-03-20 15:20:00,237.58,237.62,237.31,237.32,9125.0,216.4575,216.494,216.2115,216.2207,9125.0
2019-03-20 15:25:00,237.31,237.44,237.22,237.24,8242.0,216.2115,216.33,216.1295,216.1478,8242.0
2019-03-20 15:30:00,237.29,237.29,236.55,236.62,14691.0,216.1933,216.1933,215.5191,215.5829,14691.0
2019-03-20 15:35:00,236.58,236.93,236.58,236.73,15194.0,215.5464,215.8653,215.5464,215.6831,15194.0
2019-03-20 15:40:00,236.71,237.07,236.68,237.02,19972.0,215.6649,215.9929,215.6376,215.9473,19972.0
2019-03-20 15:45:00,237.06,237.41,237.05,237.19,19599.0,215.9838,216.3027,215.9747,216.1022,19599.0
2019-03-20 15:50:00,237.09,237.11,236.9,237.05,19433.0,216.0111,216.0293,215.838,215.9747,19433.0
2019-03-20 15:55:00,237.01,237.27,236.9,236.97,60724.0,215.9382,216.1751,215.838,215.9018,60724.0
2019-03-21 09:30:00,236.68,237.07,236.55,236.99,22216.0,215.6376,215.9929,215.5191,215.92,22216.0
2019-03-21 09:35:00,237.06,237.5,236.88,237.04,8940.0,215.9838,216.3847,215.8198,215.9656,8940.0
2019-03-21 09:40:00,237.09,237.2,236.91,237.03,10291.0,216.0111,216.1113,215.8471,215.9564,10291.0
2019-03-21 09:45:00,237.04,237.41,237.04,237.3,7140.0,215.9656,216.3027,215.9656,216.2024,7140.0
2019-03-21 09:50:00,237.16,237.77,237.15,237.59,10906.0,216.0749,216.6306,216.0658,216.4667,10906.0
2019-03-21 09:55:00,237.63,237.76,237.44,237.44,12618.0,216.5031,216.6215,216.33,216.33,12618.0
2019-03-21 10:00:00,237.55,237.89,237.51,237.89,21422.0,216.4302,216.74,216.3938,216.74,21422.0
2019-03-21 10:05:00,237.9,238.14,237.86,237.97,10576.0,216.7491,216.9678,216.7126,216.8129,10576.0
2019-03-21 10:10:00,237.95,238.11,237.75,237.97,15849.0,216.7946,216.9404,216.6124,216.8129,15849.0
2019-03-21 10:15:00,237.98,238.06,237.85,237.87,18242.0,216.822,216.8949,216.7035,216.7218,18242.0
2019-03-21 10:20:00,237.88,238.05,237.84,237.95,7032.0,216.7309,216.8858,216.6944,216.7946,7032.0
2019-03-21 10:25:00,237.99,238.24,237.94,238.13,9362.0,216.8311,217.0589,216.7855,216.9586,9362.0
2019-03-21 10:30:00,238.11,238.29,238.06,238.24,9396.0,216.9404,217.1044,216.8949,217.0589,9396.0
2019-03-21 10:35:00,238.28,238.36,238.08,238.16,4061.0,217.0953,217.1682,216.9131,216.986,4061.0
2019-03-21 10:40:00,238.12,238.16,238.03,238.16,3240.0,216.9495,216.986,216.8675,216.986,3240.0
2019-03-21 10:45:00,238.1,238.26,238.0,238.11,5969.0,216.9313,217.0771,216.8402,216.9404,5969.0
2019-03-21 10:50:00,238.13,238.35,238.05,238.32,5105.0,216.9586,217.1591,216.8858,217.1318,5105.0
2019-03-21 10:55:00,238.31,238.37,238.14,238.26,4301.0,217.1226,217.1773,216.9678,217.0771,4301.0
2019-03-21 11:00:00,238.29,238.6,238.2,238.55,6572.0,217.1044,217.3869,217.0224,217.3413,6572.0
2019-03-21 11:05:00,238.59,238.6,238.11,238.11,5058.0,217.3777,217.3869,216.9404,216.9404,5058.0
2019-03-21 11:10:00,238.06,238.17,237.98,238.17,17186.0,216.8949,216.9951,216.822,216.9951,17186.0
2019-03-21 11:15:00,238.14,238.25,238.12,238.15,4221.0,216.9678,217.068,216.9495,216.9769,4221.0
2019-03-21 11:20:00,238.18,238.34,238.16,238.2,3413.0,217.0042,217.15,216.986,217.0224,3413.0
2019-03-21 11:25:00,238.24,238.32,237.99,238.03,6873.0,217.0589,217.1318,216.8311,216.8675,6873.0
2019-03-21 11:30:00,238.06,238.32,237.93,238.2,5506.0,216.8949,217.1318,216.7764,217.0224,5506.0
2019-03-21 11:35:00,238.19,238.22,237.88,237.88,17818.0,217.0133,217.0406,216.7309,216.7309,17818.0
2019-03-21 11:40:00,237.78,238.07,237.68,237.85,4060.0,216.6398,216.904,216.5487,216.7035,4060.0
2019-03-21 11:45:00,237.86,238.06,237.78,237.78,3220.0,216.7126,216.8949,216.6398,216.6398,3220.0
2019-03-21 11:50:00,237.86,238.07,237.72,238.02,7994.0,216.7126,216.904,216.5851,216.8584,7994.0
2019-03-21 11:55:00,238.03,238.33,237.99,238.3,4612.0,216.8675,217.1409,216.8311,217.1135,4612.0
2019-03-21 12:00:00,238.34,238.43,238.1,238.1,5503.0,217.15,217.232,216.9313,216.9313,5503.0
2019-03-21 12:05:00,238.18,238.18,238.01,238.02,2020.0,217.0042,217.0042,216.8493,216.8584,2020.0
2019-03-21 12:10:00,238.1,238.19,238.03,238.13,2475.0,216.9313,217.0133,216.8675,216.9586,2475.0
2019-03-21 12:15:00,238.09,238.21,238.03,238.14,5060.0,216.9222,217.0315,216.8675,216.9678,5060.0
2019-03-21 12:20:00,238.1,238.21,238.06,238.21,1600.0,216.9313,217.0315,216.8949,217.0315,1600.0
2019-03-21 12:25:00,238.18,238.18,237.9,238.02,10959.0,217.0042,217.0042,216.7491,216.8584,10959.0
2019-03-21 12:30:00,238.07,238.17,237.98,238.11,4836.0,216.904,216.9951,216.822,216.9404,4836.0
2019-03-21 12:35:00,238.13,238.13,237.82,237.9,3921.0,216.9586,216.9586,216.6762,216.7491,3921.0
2019-03-21 12:40:00,237.86,238.0,237.83,237.94,3992.0,216.7126,216.8402,216.6853,216.7855,3992.0
2019-03-21 12:45:00,237.92,238.0,237.89,237.9,6233.0,216.7673,216.8402,216.74,216.7491,6233.0
2019-03-21 12:50:00,237.94,238.0,237.83,238.0,6737.0,216.7855,216.8402,216.6853,216.8402,6737.0
2019-03-21 12:55:00,237.97,238.1,237.95,238.05,4504.0,216.8129,216.9313,216.7946,216.8858,4504.0
2019-03-21 13:00:00,238.04,238.33,238.04,238.3,4964.0,216.8766,217.1409,216.8766,217.1135,4964.0
2019-03-21 13:05:00,238.34,238.5,238.31,238.44,8559.0,217.15,217.2957,217.1226,217.2411,8559.0
2019-03-21 13:10:00,238.48,238.59,238.39,238.55,3239.0,217.2775,217.3777,217.1955,217.3413,3239.0
2019-03-21 13:15:00,238.47,238.47,238.29,238.38,3389.0,217.2684,217.2684,217.1044,217.1864,3389.0
2019-03-21 13:20:00,238.39,238.39,238.12,238.34,8016.0,217.1955,217.1955,216.9495,217.15,8016.0
2019-03-21 13:25:00,238.35,238.42,238.33,238.42,3437.0,217.1591,217.2229,217.1409,217.2229,3437.0
2019-03-21 13:30:00,238.48,238.5,238.32,238.34,7415.0,217.2775,217.2957,217.1318,217.15,7415.0
2019-03-21 13:35:00,238.29,238.44,238.28,238.42,49536.0,217.1044,217.2411,217.0953,217.2229,49536.0
2019-03-21 13:40:00,238.43,238.5,238.21,238.34,24607.0,217.232,217.2957,217.0315,217.15,24607.0
2019-03-21 13:45:00,238.37,238.56,238.34,238.51,7934.0,217.1773,217.3504,217.15,217.3049,7934.0
2019-03-21 13:50:00,238.54,238.63,238.5,238.61,3850.0,217.3322,217.4142,217.2957,217.396,3850.0
2019-03-21 13:55:00,238.61,238.61,238.33,238.41,4289.0,217.396,217.396,217.1409,217.2137,4289.0
2019-03-21 14:00:00,238.39,238.57,238.37,238.46,5245.0,217.1955,217.3595,217.1773,217.2593,5245.0
2019-03-21 14:05:00,238.57,238.69,238.54,238.61,7133.0,217.3595,217.4689,217.3322,217.396,7133.0
2019-03-21 14:10:00,238.61,238.82,238.61,238.74,7181.0,217.396,217.5873,217.396,217.5144,7181.0
2019-03-21 14:15:00,238.75,238.8,238.4,238.4,10041.0,217.5235,217.5691,217.2046,217.2046,10041.0
2019-03-21 14:20:00,238.45,238.67,238.4,238.63,9270.0,217.2502,217.4506,217.2046,217.4142,9270.0
2019-03-21 14:25:00,238.62,239.13,238.62,239.07,15906.0,217.4051,217.8697,217.4051,217.8151,15906.0
2019-03-21 14:30:00,239.09,239.09,238.81,238.89,7880.0,217.8333,217.8333,217.5782,217.6511,7880.0
2019-03-21 14:35:00,238.82,239.0,238.82,239.0,4700.0,217.5873,217.7513,217.5873,217.7513,4700.0
2019-03-21 14:40:00,238.94,239.2,238.91,239.16,11371.0,217.6966,217.9335,217.6693,217.8971,11371.0
2019-03-21 14:45:00,239.15,239.3,239.14,239.25,7998.0,217.888,218.0246,217.8788,217.9791,7998.0
2019-03-21 14:50:00,239.31,239.4,239.25,239.36,11486.0,218.0337,218.1157,217.9791,218.0793,11486.0
2019-03-21 14:55:00,239.31,239.34,239.11,239.11,10610.0,218.0337,218.0611,217.8515,217.8515,10610.0
2019-03-21 15:00:00,239.14,239.28,239.01,239.2,10081.0,217.8788,218.0064,217.7604,217.9335,10081.0
2019-03-21 15:05:00,239.23,239.44,239.18,239.33,10934.0,217.9608,218.1522,217.9153,218.052,10934.0
2019-03-21 15:10:00,239.31,239.35,239.07,239.11,14292.0,218.0337,218.0702,217.8151,217.8515,14292.0
2019-03-21 15:15:00,239.11,239.31,239.1,239.29,9073.0,217.8515,218.0337,217.8424,218.0155,9073.0
2019-03-21 15:20:00,239.3,239.33,239.11,239.31,14522.0,218.0246,218.052,217.8515,218.0337,14522.0
2019-03-21 15:25:00,239.31,239.44,239.31,239.35,11250.0,218.0337,218.1522,218.0337,218.0702,11250.0
2019-03-21 15:30:00,239.41,239.6,239.3,239.43,16282.0,218.1248,218.2979,218.0246,218.1431,16282.0
2019-03-21 15:35:00,239.44,239.64,239.26,239.59,17705.0,218.1522,218.3344,217.9882,218.2888,17705.0
2019-03-21 15:40:00,239.54,239.8,239.49,239.76,19251.0,218.2433,218.4802,218.1977,218.4437,19251.0
2019-03-21 15:45:00,239.79,239.85,239.45,239.47,29230.0,218.4711,218.5257,218.1613,218.1795,29230.0
2019-03-21 15:50:00,239.51,239.61,239.27,239.42,25559.0,218.216,218.3071,217.9973,218.134,25559.0
2019-03-21 15:55:00,239.39,239.67,239.39,239.59,83165.0,218.1066,218.3617,218.1066,218.2888,83165.0
2019-03-22 09:30:00,239.75,239.75,239.25,239.6,33620.0,218.4346,218.4346,217.9791,218.2979,33620.0
2019-03-22 09:35:00,239.59,239.64,239.32,239.61,11379.0,218.2888,218.3344,218.0428,218.3071,11379.0
2019-03-22 09:40:00,239.75,240.31,239.35,240.28,71007.0,218.4346,218.9448,218.0702,218.9175,71007.0
2019-03-22 09:45:00,240.13,240.34,239.9,240.0,9069.0,218.7808,218.9722,218.5713,218.6624,9069.0
2019-03-22 09:50:00,240.09,240.17,239.41,239.51,13705.0,218.7444,218.8173,218.1248,218.216,13705.0
2019-03-22 09:55:00,239.58,239.58,239.05,239.19,15717.0,218.2797,218.2797,217.7968,217.9244,15717.0
2019-03-22 10:00:00,239.14,239.3,238.82,238.82,11358.0,217.8788,218.0246,217.5873,217.5873,11358.0
2019-03-22 10:05:00,238.74,239.32,238.52,239.2,31798.0,217.5144,218.0428,217.314,217.9335,31798.0
2019-03-22 10:10:00,239.24,239.49,239.14,239.18,10138.0,217.97,218.1977,217.8788,217.9153,10138.0
2019-03-22 10:15:00,239.13,239.31,238.94,239.05,7145.0,217.8697,218.0337,217.6966,217.7968,7145.0
2019-03-22 10:20:00,239.03,239.21,238.98,239.19,6327.0,217.7786,217.9426,217.7331,217.9244,6327.0
2019-03-22 10:25:00,239.15,239.2,238.86,238.86,14450.0,217.888,217.9335,217.6237,217.6237,14450.0
2019-03-22 10:30:00,238.87,239.12,238.87,239.06,6685.0,217.6329,217.8606,217.6329,217.806,6685.0
2019-03-22 10:35:00,239.13,239.36,239.05,239.2,16505.0,217.8697,218.0793,217.7968,217.9335,16505.0
2019-03-22 10:40:00,239.23,239.26,238.75,238.89,10953.0,217.9608,217.9882,217.5235,217.6511,10953.0
2019-03-22 10:45:00,238.82,238.96,238.55,238.81,19610.0,217.5873,217.7148,217.3413,217.5782,19610.0
2019-03-22 10:50:00,238.77,238.93,238.58,238.93,35181.0,217.5417,217.6875,217.3686,217.6875,35181.0
2019-03-22 10:55:00,239.09,239.17,238.82,238.89,5300.0,217.8333,217.9062,217.5873,217.6511,5300.0
2019-03-22 11:00:00,238.83,238.96,238.75,238.87,5520.0,217.5964,217.7148,217.5235,217.6329,5520.0
2019-03-22 11:05:00,238.86,239.16,238.79,238.98,9737.0,217.6237,217.8971,217.56,217.7331,9737.0
2019-03-22 11:10:00,238.92,239.11,238.76,239.05,7959.0,217.6784,217.8515,217.5326,217.7968,7959.0
2019-03-22 11:15:00,239.18,239.4,238.82,239.28,5797.0,217.9153,218.1157,217.5873,218.0064,5797.0
2019-03-22 11:20:00,239.27,239.28,239.07,239.14,2883.0,217.9973,218.0064,217.8151,217.8788,2883.0
2019-03-22 11:25:00,239.12,239.21,238.88,239.03,6790.0,217.8606,217.9426,217.642,217.7786,6790.0
2019-03-22 11:30:00,238.96,239.11,238.76,238.87,5115.0,217.7148,217.8515,217.5326,217.6329,5115.0
2019-03-22 11:35:00,238.82,238.84,238.43,238.48,6447.0,217.5873,217.6055,217.232,217.2775,6447.0
2019-03-22 11:40:00,238.41,238.51,238.21,238.29,7332.0,217.2137,217.3049,217.0315,217.1044,7332.0
2019-03-22 11:45:00,238.23,238.26,237.92,238.19,9520.0,217.0498,217.0771,216.7673,217.0133,9520.0
2019-03-22 11:50:00,238.15,238.21,237.78,237.79,10273.0,216.9769,217.0315,216.6398,216.6489,10273.0
2019-03-22 11:55:00,237.76,238.0,237.37,237.37,11709.0,216.6215,216.8402,216.2662,216.2662,11709.0
2019-03-22 12:00:00,237.34,238.0,237.34,237.89,7615.0,216.2389,216.8402,216.2389,216.74,7615.0
2019-03-22 12:05:00,237.8,237.95,237.68,237.76,6541.0,216.658,216.7946,216.5487,216.6215,6541.0
2019-03-22 12:10:00,237.76,237.82,237.54,237.54,5642.0,216.6215,216.6762,216.4211,216.4211,5642.0
2019-03-22 12:15:00,237.57,237.89,237.5,237.78,5405.0,216.4484,216.74,216.3847,216.6398,5405.0
2019-03-22 12:20:00,237.85,238.11,237.81,237.96,7305.0,216.7035,216.9404,216.6671,216.8038,7305.0
2019-03-22 12:25:00,237.93,237.95,237.56,237.65,10046.0,216.7764,216.7946,216.4393,216.5213,10046.0
2019-03-22 12:30:00,237.63,237.84,237.56,237.77,4600.0,216.5031,216.6944,216.4393,216.6306,4600.0
2019-03-22 12:35:00,237.74,237.74,237.36,237.36,7062.0,216.6033,216.6033,216.2571,216.2571,7062.0
2019-03-22 12:40:00,237.38,237.38,236.92,236.98,13670.0,216.2753,216.2753,215.8562,215.9109,13670.0
2019-03-22 12:45:00,236.93,237.43,236.9,237.42,11272.0,215.8653,216.3209,215.838,216.3118,11272.0
2019-03-22 12:50:00,237.39,238.13,237.36,238.13,11339.0,216.2844,216.9586,216.2571,216.9586,11339.0
2019-03-22 12:55:00,238.05,238.14,237.85,237.96,6326.0,216.8858,216.9678,216.7035,216.8038,6326.0
2019-03-22 13:00:00,237.98,238.34,237.98,238.06,4979.0,216.822,217.15,216.822,216.8949,4979.0
2019-03-22 13:05:00,238.09,238.36,238.01,238.35,9643.0,216.9222,217.1682,216.8493,217.1591,9643.0
2019-03-22 13:10:00,238.32,238.33,238.1,238.13,2930.0,217.1318,217.1409,216.9313,216.9586,2930.0
2019-03-22 13:15:00,238.16,238.23,238.02,238.06,9022.0,216.986,217.0498,216.8584,216.8949,9022.0
2019-03-22 13:20:00,238.09,238.09,237.8,237.93,3133.0,216.9222,216.9222,216.658,216.7764,3133.0
2019-03-22 13:25:00,237.89,237.9,237.69,237.76,2600.0,216.74,216.7491,216.5578,216.6215,2600.0
2019-03-22 13:30:00,237.73,238.05,237.73,237.9,7268.0,216.5942,216.8858,216.5942,216.7491,7268.0
2019-03-22 13:35:00,237.93,238.0,237.86,237.97,6120.0,216.7764,216.8402,216.7126,216.8129,6120.0
2019-03-22 13:40:00,237.99,238.19,237.95,238.19,8563.0,216.8311,217.0133,216.7946,217.0133,8563.0
2019-03-22 13:45:00,238.22,238.22,237.96,237.96,3800.0,217.0406,217.0406,216.8038,216.8038,3800.0
2019-03-22 13:50:00,237.96,237.98,237.56,237.6,7216.0,216.8038,216.822,216.4393,216.4758,7216.0
2019-03-22 13:55:00,237.6,237.62,237.03,237.17,11313.0,216.4758,216.494,215.9564,216.084,11313.0
2019-03-22 14:00:00,237.19,237.84,237.18,237.76,11237.0,216.1022,216.6944,216.0931,216.6215,11237.0
2019-03-22 14:05:00,237.75,237.89,237.69,237.89,3267.0,216.6124,216.74,216.5578,216.74,3267.0
2019-03-22 14:10:00,237.82,238.08,237.79,238.08,5260.0,216.6762,216.9131,216.6489,216.9131,5260.0
2019-03-22 14:15:00,238.21,238.51,238.19,238.22,6365.0,217.0315,217.3049,217.0133,217.0406,6365.0
2019-03-22 14:20:00,238.21,238.48,238.21,238.39,5848.0,217.0315,217.2775,217.0315,217.1955,5848.0
2019-03-22 14:25:00,238.38,238.61,238.38,238.56,12385.0,217.1864,217.396,217.1864,217.3504,12385.0
2019-03-22 14:30:00,238.51,238.58,238.25,238.26,6445.0,217.3049,217.3686,217.068,217.0771,6445.0
2019-03-22 14:35:00,238.28,238.51,238.23,238.48,6670.0,217.0953,217.3049,217.0498,217.2775,6670.0
2019-03-22 14:40:00,238.45,238.87,238.43,238.81,14274.0,217.2502,217.6329,217.232,217.5782,14274.0
2019-03-22 14:45:00,238.83,239.18,238.83,239.11,8956.0,217.5964,217.9153,217.5964,217.8515,8956.0
2019-03-22 14:50:00,239.07,239.36,239.01,239.01,8691.0,217.8151,218.0793,217.7604,217.7604,8691.0
2019-03-22 14:55:00,239.05,239.16,238.96,238.96,15364.0,217.7968,217.8971,217.7148,217.7148,15364.0
2019-03-22 15:00:00,238.98,239.28,238.79,238.79,8901.0,217.7331,218.0064,217.56,217.56,8901.0
2019-03-22 15:05:00,238.83,238.92,238.68,238.71,5864.0,217.5964,217.6784,217.4597,217.4871,5864.0
2019-03-22 15:10:00,238.76,238.76,238.35,238.47,7892.0,217.5326,217.5326,217.1591,217.2684,7892.0
2019-03-22 15:15:00,238.47,238.57,238.14,238.3,6151.0,217.2684,217.3595,216.9678,217.1135,6151.0
2019-03-22 15:20:00,238.33,238.57,238.32,238.5,11842.0,217.1409,217.3595,217.1318,217.2957,11842.0
2019-03-22 15:25:00,238.56,238.58,238.21,238.22,14014.0,217.3504,217.3686,217.0315,217.0406,14014.0
2019-03-22 15:30:00,238.12,238.15,237.8,237.82,14070.0,216.9495,216.9769,216.658,216.6762,14070.0
2019-03-22 15:35:00,237.82,237.95,237.7,237.81,12195.0,216.6762,216.7946,216.5669,216.6671,12195.0
2019-03-22 15:40:00,237.83,238.08,237.8,237.89,33131.0,216.6853,216.9131,216.658,216.74,33131.0
2019-03-22 15:45:00,237.93,238.27,237.93,238.27,19970.0,216.7764,217.0862,216.7764,217.0862,19970.0
2019-03-22 15:50:00,238.26,238.42,238.18,238.38,41138.0,217.0771,217.2229,217.0042,217.1864,41138.0
2019-03-22 15:55:00,238.37,238.4,237.4,237.54,116300.0,217.1773,217.2046,216.2935,216.4211,116300.0
2019-03-25 09:30:00,237.44,237.45,236.36,237.43,33930.0,216.33,216.3391,215.346,216.3209,33930.0
2019-03-25 09:35:00,237.38,238.02,237.38,237.65,15644.0,216.2753,216.8584,216.2753,216.5213,15644.0
2019-03-25 09:40:00,237.59,237.88,237.32,237.49,23113.0,216.4667,216.7309,216.2207,216.3755,23113.0
2019-03-25 09:45:00,237.46,237.46,236.39,236.51,18892.0,216.3482,216.3482,215.3733,215.4827,18892.0
2019-03-25 09:50:00,236.5,236.7,236.11,236.31,24886.0,215.4736,215.6558,215.1182,215.3005,24886.0
2019-03-25 09:55:00,236.25,236.25,235.78,235.96,25116.0,215.2458,215.2458,214.8176,214.9816,25116.0
2019-03-25 10:00:00,235.89,236.3,235.88,236.28,25854.0,214.9178,215.2913,214.9087,215.2731,25854.0
2019-03-25 10:05:00,236.28,236.78,236.27,236.54,5909.0,215.2731,215.7287,215.264,215.51,5909.0
2019-03-25 10:10:00,236.46,236.59,236.35,236.39,7776.0,215.4371,215.5556,215.3369,215.3733,7776.0
2019-03-25 10:15:00,236.34,236.62,236.33,236.44,5865.0,215.3278,215.5829,215.3187,215.4189,5865.0
2019-03-25 10:20:00,236.44,236.58,236.4,236.51,7437.0,215.4189,215.5464,215.3825,215.4827,7437.0
2019-03-25 10:25:00,236.57,236.62,236.41,236.41,8308.0,215.5373,215.5829,215.3916,215.3916,8308.0
2019-03-25 10:30:00,236.41,237.09,236.36,237.09,17458.0,215.3916,216.0111,215.346,216.0111,17458.0
2019-03-25 10:35:00,237.15,237.25,236.85,236.85,16324.0,216.0658,216.1569,215.7924,215.7924,16324.0
2019-03-25 10:40:00,236.72,236.72,236.35,236.4,3117.0,215.674,215.674,215.3369,215.3825,3117.0
2019-03-25 10:45:00,236.46,236.84,236.25,236.84,8041.0,215.4371,215.7833,215.2458,215.7833,8041.0
2019-03-25 10:50:00,236.87,237.38,236.86,237.12,8070.0,215.8107,216.2753,215.8016,216.0384,8070.0
2019-03-25 10:55:00,237.23,237.31,236.95,237.0,6875.0,216.1387,216.2115,215.8836,215.9291,6875.0
2019-03-25 11:00:00,237.05,237.17,236.82,236.86,6935.0,215.9747,216.084,215.7651,215.8016,6935.0
2019-03-25 11:05:00,236.82,237.31,236.82,237.16,9563.0,215.7651,216.2115,215.7651,216.0749,9563.0
2019-03-25 11:10:00,237.13,237.63,236.96,237.63,9182.0,216.0475,216.5031,215.8927,216.5031,9182.0
2019-03-25 11:15:00,237.57,238.08,237.57,238.02,8917.0,216.4484,216.9131,216.4484,216.8584,8917.0
2019-03-25 11:20:00,238.0,238.01,237.68,237.72,4626.0,216.8402,216.8493,216.5487,216.5851,4626.0
2019-03-25 11:25:00,237.73,237.94,237.67,237.84,4552.0,216.5942,216.7855,216.5395,216.6944,4552.0
2019-03-25 11:30:00,237.82,237.83,237.37,237.43,3800.0,216.6762,216.6853,216.2662,216.3209,3800.0
2019-03-25 11:35:00,237.44,237.61,237.28,237.46,6535.0,216.33,216.4849,216.1842,216.3482,6535.0
2019-03-25 11:40:00,237.51,237.53,237.13,237.13,5453.0,216.3938,216.412,216.0475,216.0475,5453.0
2019-03-25 11:45:00,237.13,237.2,236.77,236.84,4489.0,216.0475,216.1113,215.7196,215.7833,4489.0
2019-03-25 11:50:00,236.88,237.03,236.85,237.0,5011.0,215.8198,215.9564,215.7924,215.9291,5011.0
2019-03-25 11:55:00,236.97,237.12,236.76,236.77,3729.0,215.9018,216.0384,215.7104,215.7196,3729.0
2019-03-25 12:00:00,236.75,236.83,236.7,236.82,6548.0,215.7013,215.7742,215.6558,215.7651,6548.0
2019-03-25 12:05:00,236.77,237.17,236.77,237.1,3718.0,215.7196,216.084,215.7196,216.0202,3718.0
2019-03-25 12:10:00,237.06,237.26,237.03,237.15,2500.0,215.9838,216.166,215.9564,216.0658,2500.0
2019-03-25 12:15:00,237.15,237.33,237.13,237.27,3350.0,216.0658,216.2298,216.0475,216.1751,3350.0
2019-03-25 12:20:00,237.26,237.6,237.26,237.6,5000.0,216.166,216.4758,216.166,216.4758,5000.0
2019-03-25 12:25:00,237.63,237.74,237.45,237.5,4618.0,216.5031,216.6033,216.3391,216.3847,4618.0
2019-03-25 12:30:00,237.48,237.48,236.99,237.11,2430.0,216.3664,216.3664,215.92,216.0293,2430.0
2019-03-25 12:35:00,237.05,237.06,236.64,236.71,3409.0,215.9747,215.9838,215.6011,215.6649,3409.0
2019-03-25 12:40:00,236.63,236.7,236.35,236.56,6221.0,215.592,215.6558,215.3369,215.5282,6221.0
2019-03-25 12:45:00,236.59,236.8,236.51,236.8,2842.0,215.5556,215.7469,215.4827,215.7469,2842.0
2019-03-25 12:50:00,236.79,236.87,236.7,236.81,5139.0,215.7378,215.8107,215.6558,215.756,5139.0
2019-03-25 12:55:00,236.86,237.16,236.76,237.16,4208.0,215.8016,216.0749,215.7104,216.0749,4208.0
2019-03-25 13:00:00,237.19,237.2,236.77,236.9,3939.0,216.1022,216.1113,215.7196,215.838,3939.0
2019-03-25 13:05:00,236.88,237.03,236.83,236.97,2300.0,215.8198,215.9564,215.7742,215.9018,2300.0
2019-03-25 13:10:00,236.94,237.27,236.83,237.22,6300.0,215.8744,216.1751,215.7742,216.1295,6300.0
2019-03-25 13:15:00,237.26,237.26,236.95,237.1,3480.0,216.166,216.166,215.8836,216.0202,3480.0
2019-03-25 13:20:00,237.12,237.21,236.89,236.9,4047.0,216.0384,216.1204,215.8289,215.838,4047.0
2019-03-25 13:25:00,236.88,236.94,236.56,236.7,7859.0,215.8198,215.8744,215.5282,215.6558,7859.0
2019-03-25 13:30:00,236.64,236.84,236.55,236.78,3400.0,215.6011,215.7833,215.5191,215.7287,3400.0
2019-03-25 13:35:00,236.79,237.07,236.79,237.02,3163.0,215.7378,215.9929,215.7378,215.9473,3163.0
2019-03-25 13:40:00,237.02,237.02,236.82,236.83,3263.0,215.9473,215.9473,215.7651,215.7742,3263.0
2019-03-25 13:45:00,236.83,236.84,236.55,236.62,8235.0,215.7742,215.7833,215.5191,215.5829,8235.0
2019-03-25 13:50:00,236.6,236.72,236.57,236.66,3661.0,215.5647,215.674,215.5373,215.6193,3661.0
2019-03-25 13:55:00,236.6,236.69,236.45,236.45,7405.0,215.5647,215.6467,215.428,215.428,7405.0
2019-03-25 14:00:00,236.5,236.65,236.47,236.48,5362.0,215.4736,215.6102,215.4462,215.4553,5362.0
2019-03-25 14:05:00,236.5,236.5,236.32,236.37,4102.0,215.4736,215.4736,215.3096,215.3551,4102.0
2019-03-25 14:10:00,236.38,236.54,236.24,236.34,8944.0,215.3642,215.51,215.2367,215.3278,8944.0
2019-03-25 14:15:00,236.4,236.44,236.14,236.25,3919.0,215.3825,215.4189,215.1456,215.2458,3919.0
2019-03-25 14:20:00,236.29,236.32,236.08,236.26,5267.0,215.2822,215.3096,215.0909,215.2549,5267.0
2019-03-25 14:25:00,236.21,236.39,236.19,236.39,4593.0,215.2093,215.3733,215.1911,215.3733,4593.0
2019-03-25 14:30:00,236.41,236.65,236.41,236.63,3099.0,215.3916,215.6102,215.3916,215.592,3099.0
2019-03-25 14:35:00,236.64,236.67,236.51,236.62,2879.0,215.6011,215.6284,215.4827,215.5829,2879.0
2019-03-25 14:40:00,236.67,236.96,236.64,236.94,2854.0,215.6284,215.8927,215.6011,215.8744,2854.0
2019-03-25 14:45:00,236.93,236.93,236.78,236.8,4010.0,215.8653,215.8653,215.7287,215.7469,4010.0
2019-03-25 14:50:00,236.82,236.93,236.72,236.84,4353.0,215.7651,215.8653,215.674,215.7833,4353.0
2019-03-25 14:55:00,236.88,237.12,236.83,237.1,8454.0,215.8198,216.0384,215.7742,216.0202,8454.0
2019-03-25 15:00:00,237.1,237.3,236.99,237.07,6822.0,216.0202,216.2024,215.92,215.9929,6822.0
2019-03-25 15:05:00,237.07,237.2,237.03,237.1,5701.0,215.9929,216.1113,215.9564,216.0202,5701.0
2019-03-25 15:10:00,237.07,237.44,237.07,237.34,8980.0,215.9929,216.33,215.9929,216.2389,8980.0
2019-03-25 15:15:00,237.37,237.37,237.05,237.11,5760.0,216.2662,216.2662,215.9747,216.0293,5760.0
2019-03-25 15:20:00,237.1,237.31,237.09,237.3,6600.0,216.0202,216.2115,216.0111,216.2024,6600.0
2019-03-25 15:25:00,237.23,237.38,237.11,237.14,6828.0,216.1387,216.2753,216.0293,216.0567,6828.0
2019-03-25 15:30:00,237.14,237.24,237.07,237.07,10209.0,216.0567,216.1478,215.9929,215.9929,10209.0
2019-03-25 15:35:00,237.04,237.21,237.0,237.0,9642.0,215.9656,216.1204,215.9291,215.9291,9642.0
2019-03-25 15:40:00,237.0,237.1,236.87,237.05,11926.0,215.9291,216.0202,215.8107,215.9747,11926.0
2019-03-25 15:45:00,236.98,237.22,236.73,236.82,18059.0,215.9109,216.1295,215.6831,215.7651,18059.0
2019-03-25 15:50:00,236.82,237.0,236.77,236.82,14807.0,215.7651,215.9291,215.7196,215.7651,14807.0
2019-03-25 15:55:00,236.85,237.11,236.63,236.97,53764.0,215.7924,216.0293,215.592,215.9018,53764.0
2019-03-26 09:30:00,238.0,238.5,237.36,237.61,46427.0,216.8402,217.2957,216.2571,216.4849,46427.0
2019-03-26 09:35:00,237.49,238.44,237.49,238.32,11320.0,216.3755,217.2411,216.3755,217.1318,11320.0
2019-03-26 09:40:00,238.43,238.85,238.24,238.85,10499.0,217.232,217.6146,217.0589,217.6146,10499.0
2019-03-26 09:45:00,238.82,239.0,238.68,238.8,12684.0,217.5873,217.7513,217.4597,217.5691,12684.0
2019-03-26 09:50:00,238.8,239.1,238.69,238.74,14577.0,217.5691,217.8424,217.4689,217.5144,14577.0
2019-03-26 09:55:00,238.71,239.02,238.71,238.81,8930.0,217.4871,217.7695,217.4871,217.5782,8930.0
2019-03-26 10:00:00,238.82,238.99,238.63,238.84,10543.0,217.5873,217.7422,217.4142,217.6055,10543.0
2019-03-26 10:05:00,238.84,238.85,238.59,238.61,7838.0,217.6055,217.6146,217.3777,217.396,7838.0
2019-03-26 10:10:00,238.66,239.04,238.63,238.95,9507.0,217.4415,217.7877,217.4142,217.7057,9507.0
2019-03-26 10:15:00,238.99,239.45,238.82,239.45,21857.0,217.7422,218.1613,217.5873,218.1613,21857.0
2019-03-26 10:20:00,239.44,239.44,239.04,239.12,7755.0,218.1522,218.1522,217.7877,217.8606,7755.0
2019-03-26 10:25:00,239.14,239.48,239.13,239.36,8206.0,217.8788,218.1886,217.8697,218.0793,8206.0
2019-03-26 10:30:00,239.42,239.48,239.27,239.33,6008.0,218.134,218.1886,217.9973,218.052,6008.0
2019-03-26 10:35:00,239.34,239.68,239.28,239.63,19957.0,218.0611,218.3708,218.0064,218.3253,19957.0
2019-03-26 10:40:00,239.66,239.8,239.57,239.61,14582.0,218.3526,218.4802,218.2706,218.3071,14582.0
2019-03-26 10:45:00,239.65,240.16,239.65,240.16,29005.0,218.3435,218.8082,218.3435,218.8082,29005.0
2019-03-26 10:50:00,240.1,240.21,240.03,240.11,10063.0,218.7535,218.8537,218.6897,218.7626,10063.0
2019-03-26 10:55:00,240.13,240.16,239.95,240.01,4526.0,218.7808,218.8082,218.6168,218.6715,4526.0
2019-03-26 11:00:00,240.03,240.06,239.72,240.03,19388.0,218.6897,218.7171,218.4073,218.6897,19388.0
2019-03-26 11:05:00,240.0,240.25,239.97,240.14,12276.0,218.6624,218.8902,218.6351,218.7899,12276.0
2019-03-26 11:10:00,240.08,240.12,239.8,239.81,4855.0,218.7353,218.7717,218.4802,218.4893,4855.0
2019-03-26 11:15:00,239.86,240.03,239.63,239.65,7469.0,218.5348,218.6897,218.3253,218.3435,7469.0
2019-03-26 11:20:00,239.73,239.94,239.73,239.92,9341.0,218.4164,218.6077,218.4164,218.5895,9341.0
2019-03-26 11:25:00,239.95,239.96,239.8,239.96,11882.0,218.6168,218.6259,218.4802,218.6259,11882.0
2019-03-26 11:30:00,239.96,240.02,239.65,239.71,11224.0,218.6259,218.6806,218.3435,218.3982,11224.0
2019-03-26 11:35:00,239.67,239.85,239.63,239.79,6247.0,218.3617,218.5257,218.3253,218.4711,6247.0
2019-03-26 11:40:00,239.85,239.93,239.78,239.89,8047.0,218.5257,218.5986,218.4619,218.5622,8047.0
2019-03-26 11:45:00,239.89,239.93,239.66,239.74,10720.0,218.5622,218.5986,218.3526,218.4255,10720.0
2019-03-26 11:50:00,239.79,239.79,239.33,239.38,13215.0,218.4711,218.4711,218.052,218.0975,13215.0
2019-03-26 11:55:00,239.37,239.46,239.18,239.2,2360.0,218.0884,218.1704,217.9153,217.9335,2360.0
2019-03-26 12:00:00,239.21,239.28,238.95,238.99,6023.0,217.9426,218.0064,217.7057,217.7422,6023.0
2019-03-26 12:05:00,238.94,238.98,238.72,238.75,6937.0,217.6966,217.7331,217.4962,217.5235,6937.0
2019-03-26 12:10:00,238.79,238.96,238.73,238.9,9024.0,217.56,217.7148,217.5053,217.6602,9024.0
2019-03-26 12:15:00,238.99,239.09,238.93,239.01,6742.0,217.7422,217.8333,217.6875,217.7604,6742.0
2019-03-26 12:20:00,239.09,239.09,238.62,238.67,5188.0,217.8333,217.8333,217.4051,217.4506,5188.0
2019-03-26 12:25:00,238.65,238.7,238.47,238.56,7582.0,217.4324,217.478,217.2684,217.3504,7582.0
2019-03-26 12:30:00,238.59,238.84,238.59,238.69,7124.0,217.3777,217.6055,217.3777,217.4689,7124.0
2019-03-26 12:35:00,238.77,238.82,238.42,238.42,5035.0,217.5417,217.5873,217.2229,217.2229,5035.0
2019-03-26 12:40:00,238.47,238.51,238.21,238.33,4354.0,217.2684,217.3049,217.0315,217.1409,4354.0
2019-03-26 12:45:00,238.25,238.3,238.15,238.21,4541.0,217.068,217.1135,216.9769,217.0315,4541.0
2019-03-26 12:50:00,238.26,238.5,238.26,238.48,4420.0,217.0771,217.2957,217.0771,217.2775,4420.0
2019-03-26 12:55:00,238.5,238.59,238.44,238.57,5300.0,217.2957,217.3777,217.2411,217.3595,5300.0
2019-03-26 13:00:00,238.58,238.89,238.58,238.73,8802.0,217.3686,217.6511,217.3686,217.5053,8802.0
2019-03-26 13:05:00,238.7,238.89,238.68,238.79,6138.0,217.478,217.6511,217.4597,217.56,6138.0
2019-03-26 13:10:00,238.86,238.96,238.86,238.95,4476.0,217.6237,217.7148,217.6237,217.7057,4476.0
2019-03-26 13:15:00,238.93,238.95,238.82,238.86,5259.0,217.6875,217.7057,217.5873,217.6237,5259.0
2019-03-26 13:20:00,238.91,238.92,238.79,238.86,2953.0,217.6693,217.6784,217.56,217.6237,2953.0
2019-03-26 13:25:00,238.83,238.83,238.6,238.6,1900.0,217.5964,217.5964,217.3869,217.3869,1900.0
2019-03-26 13:30:00,238.6,238.6,238.34,238.36,4266.0,217.3869,217.3869,217.15,217.1682,4266.0
2019-03-26 13:35:00,238.38,238.38,238.2,238.23,7497.0,217.1864,217.1864,217.0224,217.0498,7497.0
2019-03-26 13:40:00,238.24,238.38,238.21,238.3,13252.0,217.0589,217.1864,217.0315,217.1135,13252.0
2019-03-26 13:45:00,238.27,238.49,238.26,238.45,4751.0,217.0862,217.2866,217.0771,217.2502,4751.0
2019-03-26 13:50:00,238.42,238.48,238.31,238.39,6305.0,217.2229,217.2775,217.1226,217.1955,6305.0
2019-03-26 13:55:00,238.35,238.35,238.05,238.08,4727.0,217.1591,217.1591,216.8858,216.9131,4727.0
2019-03-26 14:00:00,238.09,238.13,237.91,238.04,7748.0,216.9222,216.9586,216.7582,216.8766,7748.0
2019-03-26 14:05:00,238.02,238.43,238.02,238.32,12996.0,216.8584,217.232,216.8584,217.1318,12996.0
2019-03-26 14:10:00,238.3,238.34,238.11,238.24,9146.0,217.1135,217.15,216.9404,217.0589,9146.0
2019-03-26 14:15:00,238.27,238.38,238.25,238.33,6372.0,217.0862,217.1864,217.068,217.1409,6372.0
2019-03-26 14:20:00,238.34,238.49,238.2,238.44,7356.0,217.15,217.2866,217.0224,217.2411,7356.0
2019-03-26 14:25:00,238.4,238.4,238.11,238.2,7855.0,217.2046,217.2046,216.9404,217.0224,7855.0
2019-03-26 14:30:00,238.16,238.22,238.06,238.2,8687.0,216.986,217.0406,216.8949,217.0224,8687.0
2019-03-26 14:35:00,238.15,238.29,238.15,238.26,3995.0,216.9769,217.1044,216.9769,217.0771,3995.0
2019-03-26 14:40:00,238.3,238.41,238.25,238.41,9703.0,217.1135,217.2137,217.068,217.2137,9703.0
2019-03-26 14:45:00,238.38,238.51,238.38,238.51,3914.0,217.1864,217.3049,217.1864,217.3049,3914.0
2019-03-26 14:50:00,238.51,238.51,238.18,238.2,3976.0,217.3049,217.3049,217.0042,217.0224,3976.0
2019-03-26 14:55:00,238.17,238.47,238.17,238.42,4203.0,216.9951,217.2684,216.9951,217.2229,4203.0
2019-03-26 15:00:00,238.49,238.63,238.46,238.52,4170.0,217.2866,217.4142,217.2593,217.314,4170.0
2019-03-26 15:05:00,238.53,238.63,238.5,238.6,5669.0,217.3231,217.4142,217.2957,217.3869,5669.0
2019-03-26 15:10:00,238.54,238.63,238.45,238.55,9735.0,217.3322,217.4142,217.2502,217.3413,9735.0
2019-03-26 15:15:00,238.5,238.65,238.5,238.52,4651.0,217.2957,217.4324,217.2957,217.314,4651.0
2019-03-26 15:20:00,238.46,238.51,238.25,238.37,7351.0,217.2593,217.3049,217.068,217.1773,7351.0
2019-03-26 15:25:00,238.33,238.37,238.2,238.2,4765.0,217.1409,217.1773,217.0224,217.0224,4765.0
2019-03-26 15:30:00,238.18,238.44,238.12,238.44,15657.0,217.0042,217.2411,216.9495,217.2411,15657.0
2019-03-26 15:35:00,238.45,238.61,238.45,238.61,9932.0,217.2502,217.396,217.2502,217.396,9932.0
2019-03-26 15:40:00,238.57,238.7,238.5,238.58,9964.0,217.3595,217.478,217.2957,217.3686,9964.0
2019-03-26 15:45:00,238.53,238.86,238.5,238.68,20110.0,217.3231,217.6237,217.2957,217.4597,20110.0
2019-03-26 15:50:00,238.73,238.86,238.64,238.78,13046.0,217.5053,217.6237,217.4233,217.5509,13046.0
2019-03-26 15:55:00,238.8,239.19,238.77,239.07,41394.0,217.5691,217.9244,217.5417,217.8151,41394.0
2019-03-27 09:30:00,238.71,239.65,238.2,239.36,25993.0,217.4871,218.3435,217.0224,218.0793,25993.0
2019-03-27 09:35:00,239.43,239.73,239.14,239.36,21678.0,218.1431,218.4164,217.8788,218.0793,21678.0
2019-03-27 09:40:00,239.47,239.75,239.27,239.41,6809.0,218.1795,218.4346,217.9973,218.1248,6809.0
2019-03-27 09:45:00,239.43,239.83,239.34,239.78,12885.0,218.1431,218.5075,218.0611,218.4619,12885.0
2019-03-27 09:50:00,239.81,240.21,239.81,240.01,30739.0,218.4893,218.8537,218.4893,218.6715,30739.0
2019-03-27 09:55:00,239.99,240.09,239.56,239.69,23110.0,218.6533,218.7444,218.2615,218.3799,23110.0
2019-03-27 10:00:00,239.7,240.08,239.43,240.0,9408.0,218.3891,218.7353,218.1431,218.6624,9408.0
2019-03-27 10:05:00,239.95,240.05,239.87,239.87,8856.0,218.6168,218.7079,218.5439,218.5439,8856.0
2019-03-27 10:10:00,239.89,239.9,239.63,239.78,6355.0,218.5622,218.5713,218.3253,218.4619,6355.0
2019-03-27 10:15:00,239.8,240.15,239.73,240.15,12150.0,218.4802,218.7991,218.4164,218.7991,12150.0
2019-03-27 10:20:00,240.09,240.15,239.82,240.01,13500.0,218.7444,218.7991,218.4984,218.6715,13500.0
2019-03-27 10:25:00,240.01,240.02,239.66,239.89,11007.0,218.6715,218.6806,218.3526,218.5622,11007.0
2019-03-27 10:30:00,239.96,239.96,239.71,239.79,4466.0,218.6259,218.6259,218.3982,218.4711,4466.0
2019-03-27 10:35:00,239.89,240.04,239.66,239.71,5700.0,218.5622,218.6988,218.3526,218.3982,5700.0
2019-03-27 10:40:00,239.65,239.8,239.39,239.53,22091.0,218.3435,218.4802,218.1066,218.2342,22091.0
2019-03-27 10:45:00,239.51,239.55,239.34,239.41,9023.0,218.216,218.2524,218.0611,218.1248,9023.0
2019-03-27 10:50:00,239.37,239.42,239.18,239.42,9661.0,218.0884,218.134,217.9153,218.134,9661.0
2019-03-27 10:55:00,239.4,239.47,239.29,239.4,10991.0,218.1157,218.1795,218.0155,218.1157,10991.0
2019-03-27 11:00:00,239.41,239.62,239.32,239.32,4950.0,218.1248,218.3162,218.0428,218.0428,4950.0
2019-03-27 11:05:00,239.3,239.42,239.22,239.35,7746.0,218.0246,218.134,217.9517,218.0702,7746.0
2019-03-27 11:10:00,239.32,239.41,239.09,239.1,11987.0,218.0428,218.1248,217.8333,217.8424,11987.0
2019-03-27 11:15:00,239.18,239.19,238.82,238.9,14417.0,217.9153,217.9244,217.5873,217.6602,14417.0
2019-03-27 11:20:00,238.84,239.0,238.8,238.98,11723.0,217.6055,217.7513,217.5691,217.7331,11723.0
2019-03-27 11:25:00,238.99,238.99,238.65,238.65,7636.0,217.7422,217.7422,217.4324,217.4324,7636.0
2019-03-27 11:30:00,238.7,238.9,238.53,238.53,9986.0,217.478,217.6602,217.3231,217.3231,9986.0
2019-03-27 11:35:00,238.52,238.71,238.39,238.59,5364.0,217.314,217.4871,217.1955,217.3777,5364.0
2019-03-27 11:40:00,238.67,238.7,238.35,238.35,9892.0,217.4506,217.478,217.1591,217.1591,9892.0
2019-03-27 11:45:00,238.39,238.57,238.38,238.43,5553.0,217.1955,217.3595,217.1864,217.232,5553.0
2019-03-27 11:50:00,238.38,238.52,238.19,238.33,8630.0,217.1864,217.314,217.0133,217.1409,8630.0
2019-03-27 11:55:00,238.29,238.47,238.28,238.3,9396.0,217.1044,217.2684,217.0953,217.1135,9396.0
2019-03-27 12:00:00,238.37,238.45,238.16,238.45,8325.0,217.1773,217.2502,216.986,217.2502,8325.0
2019-03-27 12:05:00,238.43,238.48,238.33,238.4,7871.0,217.232,217.2775,217.1409,217.2046,7871.0
2019-03-27 12:10:00,238.42,238.42,238.24,238.28,5838.0,217.2229,217.2229,217.0589,217.0953,5838.0
2019-03-27 12:15:00,238.32,238.47,238.24,238.47,4972.0,217.1318,217.2684,217.0589,217.2684,4972.0
2019-03-27 12:20:00,238.56,238.69,238.4,238.56,4967.0,217.3504,217.4689,217.2046,217.3504,4967.0
2019-03-27 12:25:00,238.53,238.56,238.36,238.39,5176.0,217.3231,217.3504,217.1682,217.1955,5176.0
2019-03-27 12:30:00,238.43,238.65,238.33,238.55,5538.0,217.232,217.4324,217.1409,217.3413,5538.0
2019-03-27 12:35:00,238.61,238.64,238.51,238.59,4185.0,217.396,217.4233,217.3049,217.3777,4185.0
2019-03-27 12:40:00,238.62,238.7,238.49,238.65,4151.0,217.4051,217.478,217.2866,217.4324,4151.0
2019-03-27 12:45:00,238.7,238.83,238.68,238.75,5990.0,217.478,217.5964,217.4597,217.5235,5990.0
2019-03-27 12:50:00,238.71,238.89,238.69,238.81,4752.0,217.4871,217.6511,217.4689,217.5782,4752.0
2019-03-27 12:55:00,238.84,238.84,238.73,238.73,4267.0,217.6055,217.6055,217.5053,217.5053,4267.0
2019-03-27 13:00:00,238.7,238.7,238.42,238.48,4984.0,217.478,217.478,217.2229,217.2775,4984.0
2019-03-27 13:05:00,238.49,238.6,238.35,238.39,5749.0,217.2866,217.3869,217.1591,217.1955,5749.0
2019-03-27 13:10:00,238.36,238.87,238.32,238.84,8503.0,217.1682,217.6329,217.1318,217.6055,8503.0
2019-03-27 13:15:00,238.84,238.97,238.73,238.85,4954.0,217.6055,217.724,217.5053,217.6146,4954.0
2019-03-27 13:20:00,238.77,238.92,238.73,238.89,3638.0,217.5417,217.6784,217.5053,217.6511,3638.0
2019-03-27 13:25:00,238.94,238.99,238.87,238.88,4773.0,217.6966,217.7422,217.6329,217.642,4773.0
2019-03-27 13:30:00,238.86,238.98,238.86,238.89,5570.0,217.6237,217.7331,217.6237,217.6511,5570.0
2019-03-27 13:35:00,238.89,238.92,238.75,238.9,3643.0,217.6511,217.6784,217.5235,217.6602,3643.0
2019-03-27 13:40:00,238.95,239.13,238.95,239.09,6224.0,217.7057,217.8697,217.7057,217.8333,6224.0
2019-03-27 13:45:00,239.17,239.23,239.09,239.11,2786.0,217.9062,217.9608,217.8333,217.8515,2786.0
2019-03-27 13:50:00,239.18,239.29,239.15,239.23,4466.0,217.9153,218.0155,217.888,217.9608,4466.0
2019-03-27 13:55:00,239.23,239.24,239.1,239.13,5165.0,217.9608,217.97,217.8424,217.8697,5165.0
2019-03-27 14:00:00,239.2,239.37,239.12,239.34,12759.0,217.9335,218.0884,217.8606,218.0611,12759.0
2019-03-27 14:05:00,239.31,239.4,239.26,239.4,6530.0,218.0337,218.1157,217.9882,218.1157,6530.0
2019-03-27 14:10:00,239.42,239.69,239.37,239.63,10637.0,218.134,218.3799,218.0884,218.3253,10637.0
2019-03-27 14:15:00,239.6,239.65,239.38,239.38,4209.0,218.2979,218.3435,218.0975,218.0975,4209.0
2019-03-27 14:20:00,239.35,239.39,239.14,239.25,12848.0,218.0702,218.1066,217.8788,217.9791,12848.0
2019-03-27 14:25:00,239.22,239.26,239.09,239.18,4615.0,217.9517,217.9882,217.8333,217.9153,4615.0
2019-03-27 14:30:00,239.19,239.38,239.09,239.09,6993.0,217.9244,218.0975,217.8333,217.8333,6993.0
2019-03-27 14:35:00,239.09,239.17,238.72,238.79,7153.0,217.8333,217.9062,217.4962,217.56,7153.0
2019-03-27 14:40:00,238.78,238.91,238.78,238.9,5451.0,217.5509,217.6693,217.5509,217.6602,5451.0
2019-03-27 14:45:00,238.93,239.07,238.91,239.05,4198.0,217.6875,217.8151,217.6693,217.7968,4198.0
2019-03-27 14:50:00,239.09,239.34,239.09,239.3,6780.0,217.8333,218.0611,217.8333,218.0246,6780.0
2019-03-27 14:55:00,239.31,239.42,238.97,239.01,6523.0,218.0337,218.134,217.724,217.7604,6523.0
2019-03-27 15:00:00,239.08,239.08,238.87,238.87,3132.0,217.8242,217.8242,217.6329,217.6329,3132.0
2019-03-27 15:05:00,238.91,239.0,238.83,238.94,7836.0,217.6693,217.7513,217.5964,217.6966,7836.0
2019-03-27 15:10:00,238.99,239.07,238.87,238.93,4935.0,217.7422,217.8151,217.6329,217.6875,4935.0
2019-03-27 15:15:00,238.91,239.0,238.85,238.92,4590.0,217.6693,217.7513,217.6146,217.6784,4590.0
2019-03-27 15:20:00,238.97,239.06,238.83,238.97,8994.0,217.724,217.806,217.5964,217.724,8994.0
2019-03-27 15:25:00,238.97,239.27,238.96,239.25,6202.0,217.724,217.9973,217.7148,217.9791,6202.0
2019-03-27 15:30:00,239.28,239.57,239.28,239.51,21379.0,218.0064,218.2706,218.0064,218.216,21379.0
2019-03-27 15:35:00,239.53,239.6,239.41,239.54,13437.0,218.2342,218.2979,218.1248,218.2433,13437.0
2019-03-27 15:40:00,239.49,239.53,239.43,239.48,25758.0,218.1977,218.2342,218.1431,218.1886,25758.0
2019-03-27 15:45:00,239.5,239.66,239.42,239.46,9090.0,218.2068,218.3526,218.134,218.1704,9090.0
2019-03-27 15:50:00,239.47,239.55,239.11,239.15,26378.0,218.1795,218.2524,217.8515,217.888,26378.0
2019-03-27 15:55:00,239.1,239.5,239.03,239.41,49470.0,217.8424,218.2068,217.7786,218.1248,49470.0
2019-03-28 09:30:00,240.22,241.42,239.58,240.77,47724.0,218.8628,219.9561,218.2797,219.3639,47724.0
2019-03-28 09:35:00,240.81,241.33,240.7,241.17,13738.0,219.4004,219.8741,219.3002,219.7284,13738.0
2019-03-28 09:40:00,241.17,241.3,240.82,240.98,14712.0,219.7284,219.8468,219.4095,219.5553,14712.0
2019-03-28 09:45:00,241.01,241.27,240.86,241.16,15484.0,219.5826,219.8195,219.4459,219.7193,15484.0
2019-03-28 09:50:00,241.15,241.24,240.72,240.76,17704.0,219.7101,219.7921,219.3184,219.3548,17704.0
2019-03-28 09:55:00,240.95,241.09,240.85,241.06,6530.0,219.5279,219.6555,219.4368,219.6281,6530.0
2019-03-28 10:00:00,241.09,241.27,240.75,241.27,15207.0,219.6555,219.8195,219.3457,219.8195,15207.0
2019-03-28 10:05:00,241.26,241.35,241.16,241.33,7651.0,219.8104,219.8924,219.7193,219.8741,7651.0
2019-03-28 10:10:00,241.4,241.53,241.22,241.38,9707.0,219.9379,220.0564,219.7739,219.9197,9707.0
2019-03-28 10:15:00,241.34,241.48,241.29,241.48,7983.0,219.8833,220.0108,219.8377,220.0108,7983.0
2019-03-28 10:20:00,241.52,241.68,241.47,241.64,8923.0,220.0472,220.193,220.0017,220.1566,8923.0
2019-03-28 10:25:00,241.58,241.73,241.39,241.69,11108.0,220.1019,220.2386,219.9288,220.2021,11108.0
2019-03-28 10:30:00,241.74,241.93,241.6,241.79,15184.0,220.2477,220.4208,220.1201,220.2932,15184.0
2019-03-28 10:35:00,241.79,241.95,241.7,241.71,17555.0,220.2932,220.439,220.2112,220.2204,17555.0
2019-03-28 10:40:00,241.68,241.94,241.67,241.79,12165.0,220.193,220.4299,220.1839,220.2932,12165.0
2019-03-28 10:45:00,241.74,241.88,241.61,241.62,14519.0,220.2477,220.3752,220.1292,220.1384,14519.0
2019-03-28 10:50:00,241.62,241.64,241.31,241.41,13052.0,220.1384,220.1566,219.8559,219.947,13052.0
2019-03-28 10:55:00,241.34,241.5,241.26,241.47,9977.0,219.8833,220.029,219.8104,220.0017,9977.0
2019-03-28 11:00:00,241.52,241.52,241.07,241.16,12531.0,220.0472,220.0472,219.6373,219.7193,12531.0
2019-03-28 11:05:00,241.12,241.28,241.0,241.28,12837.0,219.6828,219.8286,219.5735,219.8286,12837.0
2019-03-28 11:10:00,241.22,241.32,241.13,241.3,7473.0,219.7739,219.865,219.6919,219.8468,7473.0
2019-03-28 11:15:00,241.27,241.27,241.0,241.05,9776.0,219.8195,219.8195,219.5735,219.619,9776.0
2019-03-28 11:20:00,241.0,241.12,240.8,240.93,12069.0,219.5735,219.6828,219.3913,219.5097,12069.0
2019-03-28 11:25:00,240.89,240.89,240.35,240.39,58609.0,219.4733,219.4733,218.9813,219.0177,58609.0
2019-03-28 11:30:00,240.44,240.57,240.34,240.43,11547.0,219.0633,219.1817,218.9722,219.0542,11547.0
2019-03-28 11:35:00,240.47,240.59,240.35,240.49,10089.0,219.0906,219.1999,218.9813,219.1088,10089.0
2019-03-28 11:40:00,240.48,240.53,240.25,240.39,7309.0,219.0997,219.1453,218.8902,219.0177,7309.0
2019-03-28 11:45:00,240.43,240.59,240.26,240.55,8700.0,219.0542,219.1999,218.8993,219.1635,8700.0
2019-03-28 11:50:00,240.51,240.54,240.24,240.27,6077.0,219.127,219.1544,218.881,218.9084,6077.0
2019-03-28 11:55:00,240.36,240.42,240.26,240.42,5251.0,218.9904,219.045,218.8993,219.045,5251.0
2019-03-28 12:00:00,240.31,240.44,240.19,240.27,13752.0,218.9448,219.0633,218.8355,218.9084,13752.0
2019-03-28 12:05:00,240.27,240.31,240.12,240.22,5836.0,218.9084,218.9448,218.7717,218.8628,5836.0
2019-03-28 12:10:00,240.14,240.19,239.99,240.05,8363.0,218.7899,218.8355,218.6533,218.7079,8363.0
2019-03-28 12:15:00,240.06,240.19,240.03,240.16,4575.0,218.7171,218.8355,218.6897,218.8082,4575.0
2019-03-28 12:20:00,240.21,240.3,240.15,240.25,4164.0,218.8537,218.9357,218.7991,218.8902,4164.0
2019-03-28 12:25:00,240.26,240.35,240.18,240.34,4157.0,218.8993,218.9813,218.8264,218.9722,4157.0
2019-03-28 12:30:00,240.28,240.35,240.12,240.13,6252.0,218.9175,218.9813,218.7717,218.7808,6252.0
2019-03-28 12:35:00,240.2,240.42,240.11,240.42,9436.0,218.8446,219.045,218.7626,219.045,9436.0
2019-03-28 12:40:00,240.43,240.67,240.4,240.62,5442.0,219.0542,219.2728,219.0268,219.2273,5442.0
2019-03-28 12:45:00,240.56,240.66,240.42,240.46,4146.0,219.1726,219.2637,219.045,219.0815,4146.0
2019-03-28 12:50:00,240.51,240.69,240.51,240.69,3124.0,219.127,219.291,219.127,219.291,3124.0
2019-03-28 12:55:00,240.71,240.77,240.66,240.73,2300.0,219.3093,219.3639,219.2637,219.3275,2300.0
2019-03-28 13:00:00,240.72,240.93,240.72,240.93,3276.0,219.3184,219.5097,219.3184,219.5097,3276.0
2019-03-28 13:05:00,240.91,240.91,240.82,240.85,5343.0,219.4915,219.4915,219.4095,219.4368,5343.0
2019-03-28 13:10:00,240.91,241.03,240.89,240.97,6620.0,219.4915,219.6008,219.4733,219.5461,6620.0
2019-03-28 13:15:00,240.97,240.97,240.72,240.83,4005.0,219.5461,219.5461,219.3184,219.4186,4005.0
2019-03-28 13:20:00,240.87,240.95,240.78,240.87,7025.0,219.455,219.5279,219.373,219.455,7025.0
2019-03-28 13:25:00,240.87,240.94,240.82,240.93,4950.0,219.455,219.5188,219.4095,219.5097,4950.0
2019-03-28 13:30:00,240.94,241.01,240.86,240.92,3988.0,219.5188,219.5826,219.4459,219.5006,3988.0
2019-03-28 13:35:00,240.9,240.98,240.84,240.96,2800.0,219.4824,219.5553,219.4277,219.537,2800.0
2019-03-28 13:40:00,240.95,241.01,240.87,241.01,1650.0,219.5279,219.5826,219.455,219.5826,1650.0
2019-03-28 13:45:00,241.01,241.04,240.89,240.96,4283.0,219.5826,219.6099,219.4733,219.537,4283.0
2019-03-28 13:50:00,240.96,241.1,240.96,241.09,1500.0,219.537,219.6646,219.537,219.6555,1500.0
2019-03-28 13:55:00,241.05,241.14,241.02,241.14,2765.0,219.619,219.701,219.5917,219.701,2765.0
2019-03-28 14:00:00,241.13,241.14,240.99,241.03,5453.0,219.6919,219.701,219.5644,219.6008,5453.0
2019-03-28 14:05:00,241.07,241.12,241.0,241.0,3639.0,219.6373,219.6828,219.5735,219.5735,3639.0
2019-03-28 14:10:00,241.06,241.22,241.01,241.22,3353.0,219.6281,219.7739,219.5826,219.7739,3353.0
2019-03-28 14:15:00,241.25,241.42,241.25,241.34,9935.0,219.8013,219.9561,219.8013,219.8833,9935.0
2019-03-28 14:20:00,241.31,241.31,241.2,241.27,2756.0,219.8559,219.8559,219.7557,219.8195,2756.0
2019-03-28 14:25:00,241.25,241.32,241.11,241.2,6144.0,219.8013,219.865,219.6737,219.7557,6144.0
2019-03-28 14:30:00,241.16,241.2,240.98,240.98,4000.0,219.7193,219.7557,219.5553,219.5553,4000.0
2019-03-28 14:35:00,240.99,241.05,240.98,241.03,2250.0,219.5644,219.619,219.5553,219.6008,2250.0
2019-03-28 14:40:00,241.04,241.07,240.98,241.02,5628.0,219.6099,219.6373,219.5553,219.5917,5628.0
2019-03-28 14:45:00,240.99,241.14,240.99,241.06,4595.0,219.5644,219.701,219.5644,219.6281,4595.0
2019-03-28 14:50:00,241.04,241.11,240.98,241.06,7265.0,219.6099,219.6737,219.5553,219.6281,7265.0
2019-03-28 14:55:00,241.08,241.15,241.06,241.12,5213.0,219.6464,219.7101,219.6281,219.6828,5213.0
2019-03-28 15:00:00,241.11,241.39,241.01,241.25,5278.0,219.6737,219.9288,219.5826,219.8013,5278.0
2019-03-28 15:05:00,241.25,241.29,241.17,241.29,3092.0,219.8013,219.8377,219.7284,219.8377,3092.0
2019-03-28 15:10:00,241.23,241.4,241.23,241.39,8597.0,219.783,219.9379,219.783,219.9288,8597.0
2019-03-28 15:15:00,241.39,241.55,241.38,241.55,12207.0,219.9288,220.0746,219.9197,220.0746,12207.0
2019-03-28 15:20:00,241.53,241.63,241.44,241.49,37404.0,220.0564,220.1475,219.9744,220.0199,37404.0
2019-03-28 15:25:00,241.5,241.66,241.49,241.55,22091.0,220.029,220.1748,220.0199,220.0746,22091.0
2019-03-28 15:30:00,241.56,241.63,241.43,241.56,60700.0,220.0837,220.1475,219.9653,220.0837,60700.0
2019-03-28 15:35:00,241.54,241.66,241.53,241.53,11982.0,220.0655,220.1748,220.0564,220.0564,11982.0
2019-03-28 15:40:00,241.55,241.56,241.46,241.47,10654.0,220.0746,220.0837,219.9926,220.0017,10654.0
2019-03-28 15:45:00,241.47,241.53,241.3,241.32,18172.0,220.0017,220.0564,219.8468,219.865,18172.0
2019-03-28 15:50:00,241.32,241.46,241.27,241.39,27405.0,219.865,219.9926,219.8195,219.9288,27405.0
2019-03-28 15:55:00,241.38,241.49,241.15,241.17,55454.0,219.9197,220.0199,219.7101,219.7284,55454.0
2019-03-29 09:30:00,241.66,242.29,241.38,241.65,38721.0,220.1748,220.7488,219.9197,220.1657,38721.0
2019-03-29 09:35:00,241.45,241.81,241.27,241.45,7384.0,219.9835,220.3115,219.8195,219.9835,7384.0
2019-03-29 09:40:00,241.43,241.71,241.41,241.69,10983.0,219.9653,220.2204,219.947,220.2021,10983.0
2019-03-29 09:45:00,241.7,241.71,241.19,241.23,9136.0,220.2112,220.2204,219.7466,219.783,9136.0
2019-03-29 09:50:00,241.23,241.24,240.91,241.08,10214.0,219.783,219.7921,219.4915,219.6464,10214.0
2019-03-29 09:55:00,241.07,241.12,240.78,241.12,7103.0,219.6373,219.6828,219.373,219.6828,7103.0
2019-03-29 10:00:00,241.15,241.34,240.96,241.18,11269.0,219.7101,219.8833,219.537,219.7375,11269.0
2019-03-29 10:05:00,241.14,241.28,240.92,241.25,10370.0,219.701,219.8286,219.5006,219.8013,10370.0
2019-03-29 10:10:00,241.28,241.46,241.12,241.46,18907.0,219.8286,219.9926,219.6828,219.9926,18907.0
2019-03-29 10:15:00,241.46,241.76,241.41,241.62,26543.0,219.9926,220.2659,219.947,220.1384,26543.0
2019-03-29 10:20:00,241.55,241.55,241.15,241.38,9406.0,220.0746,220.0746,219.7101,219.9197,9406.0
2019-03-29 10:25:00,241.44,241.56,241.36,241.53,4656.0,219.9744,220.0837,219.9015,220.0564,4656.0
2019-03-29 10:30:00,241.49,241.55,241.38,241.41,7073.0,220.0199,220.0746,219.9197,219.947,7073.0
2019-03-29 10:35:00,241.39,241.63,241.32,241.52,7502.0,219.9288,220.1475,219.865,220.0472,7502.0
2019-03-29 10:40:00,241.5,241.59,241.01,241.14,14657.0,220.029,220.111,219.5826,219.701,14657.0
2019-03-29 10:45:00,241.11,241.29,241.0,241.09,6011.0,219.6737,219.8377,219.5735,219.6555,6011.0
2019-03-29 10:50:00,241.03,241.06,240.77,240.8,9292.0,219.6008,219.6281,219.3639,219.3913,9292.0
2019-03-29 10:55:00,240.78,240.94,240.77,240.88,7088.0,219.373,219.5188,219.3639,219.4641,7088.0
2019-03-29 11:00:00,240.95,241.24,240.88,241.13,6115.0,219.5279,219.7921,219.4641,219.6919,6115.0
2019-03-29 11:05:00,241.11,241.28,241.01,241.12,6381.0,219.6737,219.8286,219.5826,219.6828,6381.0
2019-03-29 11:10:00,241.13,241.19,241.03,241.18,5927.0,219.6919,219.7466,219.6008,219.7375,5927.0
2019-03-29 11:15:00,241.16,241.38,241.15,241.24,6056.0,219.7193,219.9197,219.7101,219.7921,6056.0
2019-03-29 11:20:00,241.23,241.42,241.12,241.35,8463.0,219.783,219.9561,219.6828,219.8924,8463.0
2019-03-29 11:25:00,241.35,241.4,241.3,241.38,17830.0,219.8924,219.9379,219.8468,219.9197,17830.0
2019-03-29 11:30:00,241.4,241.77,241.37,241.54,37392.0,219.9379,220.275,219.9106,220.0655,37392.0
2019-03-29 11:35:00,241.55,241.87,241.53,241.79,5237.0,220.0746,220.3661,220.0564,220.2932,5237.0
2019-03-29 11:40:00,241.82,241.85,241.6,241.64,6025.0,220.3206,220.3479,220.1201,220.1566,6025.0
2019-03-29 11:45:00,241.67,241.7,241.55,241.63,4367.0,220.1839,220.2112,220.0746,220.1475,4367.0
2019-03-29 11:50:00,241.6,241.75,241.54,241.55,3400.0,220.1201,220.2568,220.0655,220.0746,3400.0
2019-03-29 11:55:00,241.55,241.67,241.54,241.63,4725.0,220.0746,220.1839,220.0655,220.1475,4725.0
2019-03-29 12:00:00,241.63,241.63,241.29,241.31,9545.0,220.1475,220.1475,219.8377,219.8559,9545.0
2019-03-29 12:05:00,241.35,241.35,241.08,241.19,11304.0,219.8924,219.8924,219.6464,219.7466,11304.0
2019-03-29 12:10:00,241.18,241.29,240.94,241.03,7770.0,219.7375,219.8377,219.5188,219.6008,7770.0
2019-03-29 12:15:00,241.04,241.06,240.88,240.93,8214.0,219.6099,219.6281,219.4641,219.5097,8214.0
2019-03-29 12:20:00,240.9,241.12,240.9,241.12,4497.0,219.4824,219.6828,219.4824,219.6828,4497.0
2019-03-29 12:25:00,241.12,241.31,241.07,241.25,6568.0,219.6828,219.8559,219.6373,219.8013,6568.0
2019-03-29 12:30:00,241.2,241.26,241.04,241.07,3247.0,219.7557,219.8104,219.6099,219.6373,3247.0
2019-03-29 12:35:00,241.13,241.23,241.07,241.2,5318.0,219.6919,219.783,219.6373,219.7557,5318.0
2019-03-29 12:40:00,241.2,241.23,241.08,241.12,6305.0,219.7557,219.783,219.6464,219.6828,6305.0
2019-03-29 12:45:00,241.13,241.2,240.97,241.09,5469.0,219.6919,219.7557,219.5461,219.6555,5469.0
2019-03-29 12:50:00,241.13,241.27,241.09,241.27,4150.0,219.6919,219.8195,219.6555,219.8195,4150.0
2019-03-29 12:55:00,241.32,241.56,241.26,241.5,6575.0,219.865,220.0837,219.8104,220.029,6575.0
2019-03-29 13:00:00,241.47,241.54,241.33,241.33,3708.0,220.0017,220.0655,219.8741,219.8741,3708.0
2019-03-29 13:05:00,241.32,241.5,241.29,241.44,5073.0,219.865,220.029,219.8377,219.9744,5073.0
2019-03-29 13:10:00,241.46,241.53,241.37,241.44,3590.0,219.9926,220.0564,219.9106,219.9744,3590.0
2019-03-29 13:15:00,241.43,241.43,241.3,241.33,4788.0,219.9653,219.9653,219.8468,219.8741,4788.0
2019-03-29 13:20:00,241.24,241.26,241.11,241.23,7800.0,219.7921,219.8104,219.6737,219.783,7800.0
2019-03-29 13:25:00,241.19,241.36,241.19,241.34,2950.0,219.7466,219.9015,219.7466,219.8833,2950.0
2019-03-29 13:30:00,241.31,241.35,241.18,241.2,3055.0,219.8559,219.8924,219.7375,219.7557,3055.0
2019-03-29 13:35:00,241.24,241.37,241.23,241.37,3138.0,219.7921,219.9106,219.783,219.9106,3138.0
2019-03-29 13:40:00,241.36,241.47,241.31,241.43,3134.0,219.9015,220.0017,219.8559,219.9653,3134.0
2019-03-29 13:45:00,241.43,241.43,241.21,241.32,3400.0,219.9653,219.9653,219.7648,219.865,3400.0
2019-03-29 13:50:00,241.29,241.29,241.15,241.15,3574.0,219.8377,219.8377,219.7101,219.7101,3574.0
2019-03-29 13:55:00,241.12,241.22,241.1,241.22,3015.0,219.6828,219.7739,219.6646,219.7739,3015.0
2019-03-29 14:00:00,241.2,241.36,241.17,241.34,4065.0,219.7557,219.9015,219.7284,219.8833,4065.0
2019-03-29 14:05:00,241.35,241.52,241.34,241.52,5240.0,219.8924,220.0472,219.8833,220.0472,5240.0
2019-03-29 14:10:00,241.54,241.59,241.51,241.55,10684.0,220.0655,220.111,220.0381,220.0746,10684.0
2019-03-29 14:15:00,241.56,241.57,241.48,241.53,4104.0,220.0837,220.0928,220.0108,220.0564,4104.0
2019-03-29 14:20:00,241.56,241.6,241.5,241.59,4016.0,220.0837,220.1201,220.029,220.111,4016.0
2019-03-29 14:25:00,241.58,241.67,241.56,241.66,5718.0,220.1019,220.1839,220.0837,220.1748,5718.0
2019-03-29 14:30:00,241.66,241.66,241.59,241.63,3700.0,220.1748,220.1748,220.111,220.1475,3700.0
2019-03-29 14:35:00,241.62,241.62,241.36,241.36,6609.0,220.1384,220.1384,219.9015,219.9015,6609.0
2019-03-29 14:40:00,241.41,241.54,241.23,241.39,11512.0,219.947,220.0655,219.783,219.9288,11512.0
2019-03-29 14:45:00,241.34,241.45,241.23,241.39,3513.0,219.8833,219.9835,219.783,219.9288,3513.0
2019-03-29 14:50:00,241.41,241.73,241.39,241.71,6310.0,219.947,220.2386,219.9288,220.2204,6310.0
2019-03-29 14:55:00,241.7,241.72,241.54,241.66,37609.0,220.2112,220.2295,220.0655,220.1748,37609.0
2019-03-29 15:00:00,241.67,241.82,241.67,241.74,11098.0,220.1839,220.3206,220.1839,220.2477,11098.0
2019-03-29 15:05:00,241.71,241.77,241.62,241.71,5266.0,220.2204,220.275,220.1384,220.2204,5266.0
2019-03-29 15:10:00,241.75,241.84,241.55,241.55,5208.0,220.2568,220.3388,220.0746,220.0746,5208.0
2019-03-29 15:15:00,241.55,241.7,241.49,241.59,7508.0,220.0746,220.2112,220.0199,220.111,7508.0
2019-03-29 15:20:00,241.59,241.59,241.35,241.38,9595.0,220.111,220.111,219.8924,219.9197,9595.0
2019-03-29 15:25:00,241.3,241.51,241.29,241.51,9468.0,219.8468,220.0381,219.8377,220.0381,9468.0
2019-03-29 15:30:00,241.51,241.6,241.42,241.58,13629.0,220.0381,220.1201,219.9561,220.1019,13629.0
2019-03-29 15:35:00,241.6,241.83,241.52,241.83,15901.0,220.1201,220.3297,220.0472,220.3297,15901.0
2019-03-29 15:40:00,241.83,241.84,241.64,241.72,12483.0,220.3297,220.3388,220.1566,220.2295,12483.0
2019-03-29 15:45:00,241.73,241.82,241.52,241.63,17484.0,220.2386,220.3206,220.0472,220.1475,17484.0
2019-03-29 15:50:00,241.61,241.82,241.47,241.58,43755.0,220.1292,220.3206,220.0017,220.1019,43755.0
2019-03-29 15:55:00,241.61,242.44,241.59,242.29,184506.0,220.1292,220.8855,220.111,220.7488,184506.0
2019-04-01 09:30:00,243.07,243.88,242.85,242.85,63519.0,221.4594,222.1974,221.259,221.259,63519.0
2019-04-01 09:35:00,242.7,243.35,242.62,243.31,19995.0,221.1223,221.7145,221.0495,221.6781,19995.0
2019-04-01 09:40:00,243.19,243.61,243.06,243.61,15039.0,221.5688,221.9514,221.4503,221.9514,15039.0
2019-04-01 09:45:00,243.54,243.79,243.37,243.71,12943.0,221.8877,222.1154,221.7328,222.0425,12943.0
2019-04-01 09:50:00,243.77,243.87,243.35,243.35,12936.0,222.0972,222.1883,221.7145,221.7145,12936.0
2019-04-01 09:55:00,243.36,243.4,243.12,243.2,12740.0,221.7237,221.7601,221.505,221.5779,12740.0
2019-04-01 10:00:00,243.28,243.67,243.28,243.67,17092.0,221.6508,222.0061,221.6508,222.0061,17092.0
2019-04-01 10:05:00,243.68,243.73,243.42,243.43,7290.0,222.0152,222.0608,221.7783,221.7874,7290.0
2019-04-01 10:10:00,243.41,243.74,243.41,243.69,8348.0,221.7692,222.0699,221.7692,222.0243,8348.0
2019-04-01 10:15:00,243.63,243.8,243.56,243.61,9751.0,221.9697,222.1245,221.9059,221.9514,9751.0
2019-04-01 10:20:00,243.64,243.65,243.18,243.18,10290.0,221.9788,221.9879,221.5597,221.5597,10290.0
2019-04-01 10:25:00,243.16,243.19,242.58,242.58,21203.0,221.5414,221.5688,221.013,221.013,21203.0
2019-04-01 10:30:00,242.71,243.08,242.59,243.06,26512.0,221.1314,221.4686,221.0221,221.4503,26512.0
2019-04-01 10:35:00,243.05,243.33,242.98,243.33,12888.0,221.4412,221.6963,221.3774,221.6963,12888.0
2019-04-01 10:40:00,243.23,243.34,243.11,243.11,4120.0,221.6052,221.7054,221.4959,221.4959,4120.0
2019-04-01 10:45:00,243.13,243.17,242.99,243.14,10087.0,221.5141,221.5506,221.3866,221.5232,10087.0
2019-04-01 10:50:00,243.15,243.19,242.96,243.08,6910.0,221.5323,221.5688,221.3592,221.4686,6910.0
2019-04-01 10:55:00,243.02,243.26,243.0,243.25,8292.0,221.4139,221.6326,221.3957,221.6234,8292.0
2019-04-01 11:00:00,243.26,243.54,243.22,243.49,6362.0,221.6326,221.8877,221.5961,221.8421,6362.0
2019-04-01 11:05:00,243.42,243.64,243.36,243.63,5892.0,221.7783,221.9788,221.7237,221.9697,5892.0
2019-04-01 11:10:00,243.7,243.76,243.46,243.46,10075.0,222.0334,222.0881,221.8148,221.8148,10075.0
2019-04-01 11:15:00,243.45,243.7,243.4,243.54,5716.0,221.8057,222.0334,221.7601,221.8877,5716.0
2019-04-01 11:20:00,243.55,243.55,243.33,243.36,5672.0,221.8968,221.8968,221.6963,221.7237,5672.0
2019-04-01 11:25:00,243.36,243.36,243.03,243.18,6235.0,221.7237,221.7237,221.423,221.5597,6235.0
2019-04-01 11:30:00,243.18,243.29,243.07,243.24,5017.0,221.5597,221.6599,221.4594,221.6143,5017.0
2019-04-01 11:35:00,243.23,243.35,243.17,243.22,4957.0,221.6052,221.7145,221.5506,221.5961,4957.0
2019-04-01 11:40:00,243.14,243.14,242.84,242.88,4621.0,221.5232,221.5232,221.2499,221.2863,4621.0
2019-04-01 11:45:00,242.89,243.0,242.84,242.97,6202.0,221.2954,221.3957,221.2499,221.3683,6202.0
2019-04-01 11:50:00,243.0,243.08,242.95,242.96,7355.0,221.3957,221.4686,221.3501,221.3592,7355.0
2019-04-01 11:55:00,242.96,243.27,242.94,243.23,4832.0,221.3592,221.6417,221.341,221.6052,4832.0
2019-04-01 12:00:00,243.25,243.32,243.12,243.16,4009.0,221.6234,221.6872,221.505,221.5414,4009.0
2019-04-01 12:05:00,243.2,243.25,242.93,243.05,6780.0,221.5779,221.6234,221.3319,221.4412,6780.0
2019-04-01 12:10:00,243.02,243.26,242.99,243.25,7600.0,221.4139,221.6326,221.3866,221.6234,7600.0
2019-04-01 12:15:00,243.24,243.48,243.23,243.42,5900.0,221.6143,221.833,221.6052,221.7783,5900.0
2019-04-01 12:20:00,243.43,243.46,243.33,243.34,5381.0,221.7874,221.8148,221.6963,221.7054,5381.0
2019-04-01 12:25:00,243.32,243.32,243.21,243.25,4076.0,221.6872,221.6872,221.587,221.6234,4076.0
2019-04-01 12:30:00,243.23,243.32,243.21,243.23,4054.0,221.6052,221.6872,221.587,221.6052,4054.0
2019-04-01 12:35:00,243.32,243.45,243.24,243.25,8000.0,221.6872,221.8057,221.6143,221.6234,8000.0
2019-04-01 12:40:00,243.34,243.39,243.24,243.39,5355.0,221.7054,221.751,221.6143,221.751,5355.0
2019-04-01 12:45:00,243.36,243.42,243.3,243.36,6199.0,221.7237,221.7783,221.669,221.7237,6199.0
2019-04-01 12:50:00,243.36,243.43,243.35,243.43,3834.0,221.7237,221.7874,221.7145,221.7874,3834.0
2019-04-01 12:55:00,243.44,243.45,243.34,243.36,4229.0,221.7965,221.8057,221.7054,221.7237,4229.0
2019-04-01 13:00:00,243.41,243.44,243.31,243.34,3681.0,221.7692,221.7965,221.6781,221.7054,3681.0
2019-04-01 13:05:00,243.31,243.38,243.26,243.33,1679.0,221.6781,221.7419,221.6326,221.6963,1679.0
2019-04-01 13:10:00,243.4,243.43,243.3,243.37,4996.0,221.7601,221.7874,221.669,221.7328,4996.0
2019-04-01 13:15:00,243.42,243.47,243.33,243.35,3507.0,221.7783,221.8239,221.6963,221.7145,3507.0
2019-04-01 13:20:00,243.33,243.44,243.24,243.43,8048.0,221.6963,221.7965,221.6143,221.7874,8048.0
2019-04-01 13:25:00,243.38,243.55,243.38,243.53,3775.0,221.7419,221.8968,221.7419,221.8785,3775.0
2019-04-01 13:30:00,243.5,243.5,243.39,243.47,3139.0,221.8512,221.8512,221.751,221.8239,3139.0
2019-04-01 13:35:00,243.45,243.52,243.43,243.48,2780.0,221.8057,221.8694,221.7874,221.833,2780.0
2019-04-01 13:40:00,243.45,243.54,243.45,243.47,5275.0,221.8057,221.8877,221.8057,221.8239,5275.0
2019-04-01 13:45:00,243.53,243.66,243.48,243.5,4370.0,221.8785,221.997,221.833,221.8512,4370.0
2019-04-01 13:50:00,243.51,243.56,243.43,243.53,3190.0,221.8603,221.9059,221.7874,221.8785,3190.0
2019-04-01 13:55:00,243.53,243.64,243.49,243.55,13773.0,221.8785,221.9788,221.8421,221.8968,13773.0
2019-04-01 14:00:00,243.62,243.78,243.58,243.77,6171.0,221.9605,222.1063,221.9241,222.0972,6171.0
2019-04-01 14:05:00,243.74,243.82,243.69,243.8,5210.0,222.0699,222.1428,222.0243,222.1245,5210.0
2019-04-01 14:10:00,243.8,243.86,243.75,243.78,8044.0,222.1245,222.1792,222.079,222.1063,8044.0
2019-04-01 14:15:00,243.83,243.83,243.7,243.72,8047.0,222.1519,222.1519,222.0334,222.0517,8047.0
2019-04-01 14:20:00,243.7,243.7,243.55,243.63,7846.0,222.0334,222.0334,221.8968,221.9697,7846.0
2019-04-01 14:25:00,243.66,243.69,243.49,243.5,4007.0,221.997,222.0243,221.8421,221.8512,4007.0
2019-04-01 14:30:00,243.53,243.67,243.51,243.63,15439.0,221.8785,222.0061,221.8603,221.9697,15439.0
2019-04-01 14:35:00,243.63,243.65,243.57,243.65,5000.0,221.9697,221.9879,221.915,221.9879,5000.0
2019-04-01 14:40:00,243.63,243.74,243.63,243.68,3951.0,221.9697,222.0699,221.9697,222.0152,3951.0
2019-04-01 14:45:00,243.66,243.73,243.64,243.69,6085.0,221.997,222.0608,221.9788,222.0243,6085.0
2019-04-01 14:50:00,243.66,243.82,243.63,243.75,11862.0,221.997,222.1428,221.9697,222.079,11862.0
2019-04-01 14:55:00,243.74,243.79,243.62,243.66,6251.0,222.0699,222.1154,221.9605,221.997,6251.0
2019-04-01 15:00:00,243.66,243.66,243.53,243.56,4150.0,221.997,221.997,221.8785,221.9059,4150.0
2019-04-01 15:05:00,243.6,243.63,243.55,243.57,5595.0,221.9423,221.9697,221.8968,221.915,5595.0
2019-04-01 15:10:00,243.56,243.61,242.92,243.22,59319.0,221.9059,221.9514,221.3228,221.5961,59319.0
2019-04-01 15:15:00,243.25,243.35,243.05,243.34,23506.0,221.6234,221.7145,221.4412,221.7054,23506.0
2019-04-01 15:20:00,243.37,243.37,243.14,243.29,15729.0,221.7328,221.7328,221.5232,221.6599,15729.0
2019-04-01 15:25:00,243.35,243.38,243.18,243.34,14175.0,221.7145,221.7419,221.5597,221.7054,14175.0
2019-04-01 15:30:00,243.36,243.64,243.35,243.55,22619.0,221.7237,221.9788,221.7145,221.8968,22619.0
2019-04-01 15:35:00,243.55,243.73,243.52,243.72,14076.0,221.8968,222.0608,221.8694,222.0517,14076.0
2019-04-01 15:40:00,243.72,243.76,243.63,243.74,19150.0,222.0517,222.0881,221.9697,222.0699,19150.0
2019-04-01 15:45:00,243.75,243.96,243.75,243.92,29799.0,222.079,222.2703,222.079,222.2339,29799.0
2019-04-01 15:50:00,243.87,244.08,243.86,243.96,44107.0,222.1883,222.3796,222.1792,222.2703,44107.0
2019-04-01 15:55:00,244.0,244.41,243.99,244.17,103278.0,222.3068,222.6803,222.2976,222.4616,103278.0
2019-04-02 09:30:00,244.0,244.19,242.83,243.18,42331.0,222.3068,222.4799,221.2408,221.5597,42331.0
2019-04-02 09:35:00,243.31,243.98,243.31,243.64,13530.0,221.6781,222.2885,221.6781,221.9788,13530.0
2019-04-02 09:40:00,243.56,243.73,243.44,243.5,9898.0,221.9059,222.0608,221.7965,221.8512,9898.0
2019-04-02 09:45:00,243.66,243.77,243.36,243.36,21397.0,221.997,222.0972,221.7237,221.7237,21397.0
2019-04-02 09:50:00,243.36,243.52,243.2,243.52,12559.0,221.7237,221.8694,221.5779,221.8694,12559.0
2019-04-02 09:55:00,243.53,243.77,243.28,243.77,33450.0,221.8785,222.0972,221.6508,222.0972,33450.0
2019-04-02 10:00:00,243.68,243.71,243.21,243.31,7582.0,222.0152,222.0425,221.587,221.6781,7582.0
2019-04-02 10:05:00,243.34,243.83,243.29,243.54,9963.0,221.7054,222.1519,221.6599,221.8877,9963.0
2019-04-02 10:10:00,243.4,243.46,243.07,243.08,11190.0,221.7601,221.8148,221.4594,221.4686,11190.0
2019-04-02 10:15:00,243.07,243.09,242.77,242.89,8716.0,221.4594,221.4777,221.1861,221.2954,8716.0
2019-04-02 10:20:00,242.78,242.85,242.52,242.63,9746.0,221.1952,221.259,220.9583,221.0586,9746.0
2019-04-02 10:25:00,242.67,242.83,242.38,242.5,17590.0,221.095,221.2408,220.8308,220.9401,17590.0
2019-04-02 10:30:00,242.49,242.83,242.38,242.63,21545.0,220.931,221.2408,220.8308,221.0586,21545.0
2019-04-02 10:35:00,242.7,242.77,242.6,242.65,7862.0,221.1223,221.1861,221.0312,221.0768,7862.0
2019-04-02 10:40:00,242.62,242.81,242.5,242.71,11530.0,221.0495,221.2226,220.9401,221.1314,11530.0
2019-04-02 10:45:00,242.7,242.75,242.51,242.51,7937.0,221.1223,221.1679,220.9492,220.9492,7937.0
2019-04-02 10:50:00,242.5,242.59,242.27,242.27,8278.0,220.9401,221.0221,220.7306,220.7306,8278.0
2019-04-02 10:55:00,242.34,242.43,242.25,242.31,14316.0,220.7943,220.8763,220.7123,220.767,14316.0
2019-04-02 11:00:00,242.29,242.31,241.74,241.78,23549.0,220.7488,220.767,220.2477,220.2841,23549.0
2019-04-02 11:05:00,241.77,242.24,241.77,242.11,12595.0,220.275,220.7032,220.275,220.5848,12595.0
2019-04-02 11:10:00,242.04,242.04,241.83,241.91,4790.0,220.521,220.521,220.3297,220.4026,4790.0
2019-04-02 11:15:00,241.85,242.17,241.85,242.17,5084.0,220.3479,220.6395,220.3479,220.6395,5084.0
2019-04-02 11:20:00,242.14,242.24,242.12,242.23,6070.0,220.6121,220.7032,220.5939,220.6941,6070.0
2019-04-02 11:25:00,242.26,242.5,242.26,242.37,7973.0,220.7215,220.9401,220.7215,220.8217,7973.0
2019-04-02 11:30:00,242.37,242.41,242.23,242.27,3839.0,220.8217,220.8581,220.6941,220.7306,3839.0
2019-04-02 11:35:00,242.27,242.28,241.98,242.01,15238.0,220.7306,220.7397,220.4664,220.4937,15238.0
2019-04-02 11:40:00,241.96,242.29,241.96,242.29,3738.0,220.4481,220.7488,220.4481,220.7488,3738.0
2019-04-02 11:45:00,242.28,242.36,242.16,242.25,9495.0,220.7397,220.8126,220.6303,220.7123,9495.0
2019-04-02 11:50:00,242.29,242.37,242.24,242.33,2817.0,220.7488,220.8217,220.7032,220.7852,2817.0
2019-04-02 11:55:00,242.29,242.37,242.27,242.35,3045.0,220.7488,220.8217,220.7306,220.8035,3045.0
2019-04-02 12:00:00,242.33,242.5,242.31,242.37,27756.0,220.7852,220.9401,220.767,220.8217,27756.0
2019-04-02 12:05:00,242.35,242.35,242.19,242.21,6420.0,220.8035,220.8035,220.6577,220.6759,6420.0
2019-04-02 12:10:00,242.13,242.25,242.11,242.2,4635.0,220.603,220.7123,220.5848,220.6668,4635.0
2019-04-02 12:15:00,242.25,242.27,242.05,242.06,7102.0,220.7123,220.7306,220.5301,220.5392,7102.0
2019-04-02 12:20:00,242.05,242.15,242.0,242.0,5481.0,220.5301,220.6212,220.4846,220.4846,5481.0
2019-04-02 12:25:00,242.05,242.05,241.77,241.8,11686.0,220.5301,220.5301,220.275,220.3024,11686.0
2019-04-02 12:30:00,241.81,242.02,241.8,241.99,6818.0,220.3115,220.5028,220.3024,220.4755,6818.0
2019-04-02 12:35:00,242.02,242.02,241.78,241.8,6655.0,220.5028,220.5028,220.2841,220.3024,6655.0
2019-04-02 12:40:00,241.8,241.9,241.75,241.85,6529.0,220.3024,220.3935,220.2568,220.3479,6529.0
2019-04-02 12:45:00,241.85,241.89,241.81,241.86,3419.0,220.3479,220.3844,220.3115,220.357,3419.0
2019-04-02 12:50:00,241.86,241.88,241.8,241.86,5647.0,220.357,220.3752,220.3024,220.357,5647.0
2019-04-02 12:55:00,241.86,241.89,241.66,241.73,10931.0,220.357,220.3844,220.1748,220.2386,10931.0
2019-04-02 13:00:00,241.74,241.87,241.69,241.81,9457.0,220.2477,220.3661,220.2021,220.3115,9457.0
2019-04-02 13:05:00,241.85,241.91,241.79,241.87,5704.0,220.3479,220.4026,220.2932,220.3661,5704.0
2019-04-02 13:10:00,241.87,241.87,241.76,241.79,8855.0,220.3661,220.3661,220.2659,220.2932,8855.0
2019-04-02 13:15:00,241.79,241.83,241.76,241.81,10570.0,220.2932,220.3297,220.2659,220.3115,10570.0
2019-04-02 13:20:00,241.83,241.92,241.82,241.9,5680.0,220.3297,220.4117,220.3206,220.3935,5680.0
2019-04-02 13:25:00,241.86,242.01,241.85,241.98,4945.0,220.357,220.4937,220.3479,220.4664,4945.0
2019-04-02 13:30:00,242.0,242.01,241.85,241.87,8549.0,220.4846,220.4937,220.3479,220.3661,8549.0
2019-04-02 13:35:00,241.9,242.04,241.84,242.04,8271.0,220.3935,220.521,220.3388,220.521,8271.0
2019-04-02 13:40:00,242.06,242.06,241.96,242.01,4854.0,220.5392,220.5392,220.4481,220.4937,4854.0
2019-04-02 13:45:00,242.02,242.02,241.92,241.93,4184.0,220.5028,220.5028,220.4117,220.4208,4184.0
2019-04-02 13:50:00,241.91,241.91,241.75,241.81,12186.0,220.4026,220.4026,220.2568,220.3115,12186.0
2019-04-02 13:55:00,241.76,241.95,241.73,241.95,9028.0,220.2659,220.439,220.2386,220.439,9028.0
2019-04-02 14:00:00,241.92,241.92,241.76,241.79,8293.0,220.4117,220.4117,220.2659,220.2932,8293.0
2019-04-02 14:05:00,241.79,241.82,241.64,241.67,14427.0,220.2932,220.3206,220.1566,220.1839,14427.0
2019-04-02 14:10:00,241.65,241.67,241.54,241.54,9522.0,220.1657,220.1839,220.0655,220.0655,9522.0
2019-04-02 14:15:00,241.55,241.74,241.5,241.72,6735.0,220.0746,220.2477,220.029,220.2295,6735.0
2019-04-02 14:20:00,241.74,241.81,241.69,241.69,5860.0,220.2477,220.3115,220.2021,220.2021,5860.0
2019-04-02 14:25:00,241.7,241.71,241.61,241.68,7328.0,220.2112,220.2204,220.1292,220.193,7328.0
2019-04-02 14:30:00,241.6,241.71,241.58,241.68,6626.0,220.1201,220.2204,220.1019,220.193,6626.0
2019-04-02 14:35:00,241.69,241.7,241.57,241.6,4250.0,220.2021,220.2112,220.0928,220.1201,4250.0
2019-04-02 14:40:00,241.6,241.62,241.57,241.59,3781.0,220.1201,220.1384,220.0928,220.111,3781.0
2019-04-02 14:45:00,241.61,241.88,241.61,241.88,6362.0,220.1292,220.3752,220.1292,220.3752,6362.0
2019-04-02 14:50:00,241.9,241.95,241.79,241.79,2950.0,220.3935,220.439,220.2932,220.2932,2950.0
2019-04-02 14:55:00,241.78,241.81,241.67,241.67,6521.0,220.2841,220.3115,220.1839,220.1839,6521.0
2019-04-02 15:00:00,241.65,241.68,241.58,241.59,4652.0,220.1657,220.193,220.1019,220.111,4652.0
2019-04-02 15:05:00,241.61,241.7,241.55,241.62,14690.0,220.1292,220.2112,220.0746,220.1384,14690.0
2019-04-02 15:10:00,241.63,241.63,241.15,241.33,40309.0,220.1475,220.1475,219.7101,219.8741,40309.0
2019-04-02 15:15:00,241.31,241.36,240.96,241.02,21255.0,219.8559,219.9015,219.537,219.5917,21255.0
2019-04-02 15:20:00,241.06,241.22,240.86,240.86,23195.0,219.6281,219.7739,219.4459,219.4459,23195.0
2019-04-02 15:25:00,240.83,241.06,240.8,241.06,18425.0,219.4186,219.6281,219.3913,219.6281,18425.0
2019-04-02 15:30:00,241.06,241.12,240.77,240.77,20393.0,219.6281,219.6828,219.3639,219.3639,20393.0
2019-04-02 15:35:00,240.8,241.04,240.8,240.99,21470.0,219.3913,219.6099,219.3913,219.5644,21470.0
2019-04-02 15:40:00,240.99,241.03,240.67,240.74,21629.0,219.5644,219.6008,219.2728,219.3366,21629.0
2019-04-02 15:45:00,240.75,240.92,240.74,240.8,24805.0,219.3457,219.5006,219.3366,219.3913,24805.0
2019-04-02 15:50:00,240.81,240.89,240.5,240.58,40948.0,219.4004,219.4733,219.1179,219.1908,40948.0
2019-04-02 15:55:00,240.54,240.7,240.31,240.46,102951.0,219.1544,219.3002,218.9448,219.0815,102951.0
2019-04-03 09:30:00,241.7,242.28,241.43,241.64,70221.0,220.2112,220.7397,219.9653,220.1566,70221.0
2019-04-03 09:35:00,241.64,241.64,241.28,241.54,19485.0,220.1566,220.1566,219.8286,220.0655,19485.0
2019-04-03 09:40:00,241.49,241.89,241.3,241.59,16315.0,220.0199,220.3844,219.8468,220.111,16315.0
2019-04-03 09:45:00,241.61,242.23,241.6,242.2,23012.0,220.1292,220.6941,220.1201,220.6668,23012.0
2019-04-03 09:50:00,242.19,242.33,241.02,241.68,44645.0,220.6577,220.7852,219.5917,220.193,44645.0
2019-04-03 09:55:00,241.75,241.75,241.45,241.69,10308.0,220.2568,220.2568,219.9835,220.2021,10308.0
2019-04-03 10:00:00,241.59,241.59,241.25,241.25,10637.0,220.111,220.111,219.8013,219.8013,10637.0
2019-04-03 10:05:00,241.29,241.32,241.05,241.31,8637.0,219.8377,219.865,219.619,219.8559,8637.0
2019-04-03 10:10:00,241.31,241.32,241.1,241.28,8781.0,219.8559,219.865,219.6646,219.8286,8781.0
2019-04-03 10:15:00,241.25,241.36,241.12,241.29,6476.0,219.8013,219.9015,219.6828,219.8377,6476.0
2019-04-03 10:20:00,241.35,241.48,241.17,241.41,8965.0,219.8924,220.0108,219.7284,219.947,8965.0
2019-04-03 10:25:00,241.43,241.43,241.14,241.3,6394.0,219.9653,219.9653,219.701,219.8468,6394.0
2019-04-03 10:30:00,241.34,241.52,241.25,241.51,12168.0,219.8833,220.0472,219.8013,220.0381,12168.0
2019-04-03 10:35:00,241.48,241.48,241.28,241.28,7374.0,220.0108,220.0108,219.8286,219.8286,7374.0
2019-04-03 10:40:00,241.33,241.56,241.3,241.5,6680.0,219.8741,220.0837,219.8468,220.029,6680.0
2019-04-03 10:45:00,241.54,241.86,241.52,241.78,11345.0,220.0655,220.357,220.0472,220.2841,11345.0
2019-04-03 10:50:00,241.79,241.95,241.73,241.85,9907.0,220.2932,220.439,220.2386,220.3479,9907.0
2019-04-03 10:55:00,241.87,242.04,241.85,242.04,13746.0,220.3661,220.521,220.3479,220.521,13746.0
2019-04-03 11:00:00,242.06,242.45,242.06,242.45,11535.0,220.5392,220.8946,220.5392,220.8946,11535.0
2019-04-03 11:05:00,242.46,242.65,242.42,242.56,11273.0,220.9037,221.0768,220.8672,220.9948,11273.0
2019-04-03 11:10:00,242.61,242.75,242.43,242.7,11315.0,221.0403,221.1679,220.8763,221.1223,11315.0
2019-04-03 11:15:00,242.7,242.74,242.58,242.58,4583.0,221.1223,221.1588,221.013,221.013,4583.0
2019-04-03 11:20:00,242.55,242.85,242.46,242.82,9663.0,220.9857,221.259,220.9037,221.2317,9663.0
2019-04-03 11:25:00,242.85,242.96,242.73,242.92,13742.0,221.259,221.3592,221.1497,221.3228,13742.0
2019-04-03 11:30:00,242.87,243.03,242.8,242.92,8878.0,221.2772,221.423,221.2134,221.3228,8878.0
2019-04-03 11:35:00,242.96,243.04,242.79,242.88,12557.0,221.3592,221.4321,221.2043,221.2863,12557.0
2019-04-03 11:40:00,242.9,243.0,242.87,243.0,5440.0,221.3046,221.3957,221.2772,221.3957,5440.0
2019-04-03 11:45:00,243.04,243.19,242.98,243.11,8378.0,221.4321,221.5688,221.3774,221.4959,8378.0
2019-04-03 11:50:00,243.12,243.37,243.08,243.29,10517.0,221.505,221.7328,221.4686,221.6599,10517.0
2019-04-03 11:55:00,243.25,243.4,243.15,243.16,5092.0,221.6234,221.7601,221.5323,221.5414,5092.0
2019-04-03 12:00:00,243.17,243.25,243.05,243.19,8435.0,221.5506,221.6234,221.4412,221.5688,8435.0
2019-04-03 12:05:00,243.22,243.35,243.19,243.26,11036.0,221.5961,221.7145,221.5688,221.6326,11036.0
2019-04-03 12:10:00,243.24,243.48,243.21,243.38,12684.0,221.6143,221.833,221.587,221.7419,12684.0
2019-04-03 12:15:00,243.38,243.47,243.15,243.27,14846.0,221.7419,221.8239,221.5323,221.6417,14846.0
2019-04-03 12:20:00,243.25,243.29,243.16,243.23,5185.0,221.6234,221.6599,221.5414,221.6052,5185.0
2019-04-03 12:25:00,243.25,243.31,243.23,243.25,3291.0,221.6234,221.6781,221.6052,221.6234,3291.0
2019-04-03 12:30:00,243.22,243.42,243.12,243.36,16570.0,221.5961,221.7783,221.505,221.7237,16570.0
2019-04-03 12:35:00,243.35,243.35,243.07,243.24,5138.0,221.7145,221.7145,221.4594,221.6143,5138.0
2019-04-03 12:40:00,243.24,243.24,243.06,243.07,5287.0,221.6143,221.6143,221.4503,221.4594,5287.0
2019-04-03 12:45:00,243.08,243.13,243.01,243.13,7714.0,221.4686,221.5141,221.4048,221.5141,7714.0
2019-04-03 12:50:00,243.15,243.25,243.11,243.2,4161.0,221.5323,221.6234,221.4959,221.5779,4161.0
2019-04-03 12:55:00,243.16,243.4,243.13,243.34,6408.0,221.5414,221.7601,221.5141,221.7054,6408.0
2019-04-03 13:00:00,243.37,243.55,243.33,243.35,7491.0,221.7328,221.8968,221.6963,221.7145,7491.0
2019-04-03 13:05:00,243.39,243.46,243.35,243.35,4047.0,221.751,221.8148,221.7145,221.7145,4047.0
2019-04-03 13:10:00,243.37,243.37,243.25,243.27,3035.0,221.7328,221.7328,221.6234,221.6417,3035.0
2019-04-03 13:15:00,243.27,243.53,243.22,243.41,10770.0,221.6417,221.8785,221.5961,221.7692,10770.0
2019-04-03 13:20:00,243.39,243.46,243.29,243.29,4645.0,221.751,221.8148,221.6599,221.6599,4645.0
2019-04-03 13:25:00,243.34,243.38,243.23,243.29,2420.0,221.7054,221.7419,221.6052,221.6599,2420.0
2019-04-03 13:30:00,243.29,243.4,243.28,243.4,2400.0,221.6599,221.7601,221.6508,221.7601,2400.0
2019-04-03 13:35:00,243.35,243.39,243.12,243.12,3516.0,221.7145,221.751,221.505,221.505,3516.0
2019-04-03 13:40:00,243.11,243.11,242.8,242.83,13760.0,221.4959,221.4959,221.2134,221.2408,13760.0
2019-04-03 13:45:00,242.82,242.89,242.63,242.63,6232.0,221.2317,221.2954,221.0586,221.0586,6232.0
2019-04-03 13:50:00,242.63,242.63,242.43,242.6,5785.0,221.0586,221.0586,220.8763,221.0312,5785.0
2019-04-03 13:55:00,242.61,242.68,242.48,242.58,3568.0,221.0403,221.1041,220.9219,221.013,3568.0
2019-04-03 14:00:00,242.6,242.6,242.26,242.34,12019.0,221.0312,221.0312,220.7215,220.7943,12019.0
2019-04-03 14:05:00,242.38,242.43,242.26,242.3,3643.0,220.8308,220.8763,220.7215,220.7579,3643.0
2019-04-03 14:10:00,242.32,242.53,242.25,242.53,5890.0,220.7761,220.9675,220.7123,220.9675,5890.0
2019-04-03 14:15:00,242.58,242.81,242.57,242.81,7999.0,221.013,221.2226,221.0039,221.2226,7999.0
2019-04-03 14:20:00,242.9,242.9,242.72,242.76,5429.0,221.3046,221.3046,221.1406,221.177,5429.0
2019-04-03 14:25:00,242.75,242.8,242.59,242.68,6662.0,221.1679,221.2134,221.0221,221.1041,6662.0
2019-04-03 14:30:00,242.66,242.67,242.59,242.63,5006.0,221.0859,221.095,221.0221,221.0586,5006.0
2019-04-03 14:35:00,242.64,242.64,242.4,242.41,6019.0,221.0677,221.0677,220.849,220.8581,6019.0
2019-04-03 14:40:00,242.4,242.44,242.18,242.18,5415.0,220.849,220.8855,220.6486,220.6486,5415.0
2019-04-03 14:45:00,242.21,242.51,242.21,242.5,7443.0,220.6759,220.9492,220.6759,220.9401,7443.0
2019-04-03 14:50:00,242.44,242.51,242.37,242.49,8307.0,220.8855,220.9492,220.8217,220.931,8307.0
2019-04-03 14:55:00,242.49,242.49,242.25,242.35,4606.0,220.931,220.931,220.7123,220.8035,4606.0
2019-04-03 15:00:00,242.23,242.45,242.23,242.42,4073.0,220.6941,220.8946,220.6941,220.8672,4073.0
2019-04-03 15:05:00,242.45,242.45,242.25,242.28,2550.0,220.8946,220.8946,220.7123,220.7397,2550.0
2019-04-03 15:10:00,242.24,242.24,241.89,242.16,11556.0,220.7032,220.7032,220.3844,220.6303,11556.0
2019-04-03 15:15:00,242.16,242.16,242.03,242.09,5258.0,220.6303,220.6303,220.5119,220.5666,5258.0
2019-04-03 15:20:00,242.11,242.16,242.03,242.07,8977.0,220.5848,220.6303,220.5119,220.5483,8977.0
2019-04-03 15:25:00,242.03,242.3,242.02,242.27,8963.0,220.5119,220.7579,220.5028,220.7306,8963.0
2019-04-03 15:30:00,242.26,242.38,242.21,242.31,13379.0,220.7215,220.8308,220.6759,220.767,13379.0
2019-04-03 15:35:00,242.29,242.56,242.27,242.44,10448.0,220.7488,220.9948,220.7306,220.8855,10448.0
2019-04-03 15:40:00,242.47,242.49,242.23,242.33,21882.0,220.9128,220.931,220.6941,220.7852,21882.0
2019-04-03 15:45:00,242.35,242.45,242.23,242.28,30410.0,220.8035,220.8946,220.6941,220.7397,30410.0
2019-04-03 15:50:00,242.29,242.38,242.21,242.22,48415.0,220.7488,220.8308,220.6759,220.685,48415.0
2019-04-03 15:55:00,242.23,242.71,242.19,242.48,177201.0,220.6941,221.1314,220.6577,220.9219,177201.0
2019-04-04 09:30:00,242.17,242.35,241.25,241.84,29725.0,220.6395,220.8035,219.8013,220.3388,29725.0
2019-04-04 09:35:00,241.84,242.05,241.35,241.67,18438.0,220.3388,220.5301,219.8924,220.1839,18438.0
2019-04-04 09:40:00,241.5,242.35,241.38,242.35,11674.0,220.029,220.8035,219.9197,220.8035,11674.0
2019-04-04 09:45:00,242.41,242.65,242.24,242.29,14784.0,220.8581,221.0768,220.7032,220.7488,14784.0
2019-04-04 09:50:00,242.26,242.58,242.26,242.58,8540.0,220.7215,221.013,220.7215,221.013,8540.0
2019-04-04 09:55:00,242.6,242.9,242.58,242.81,6904.0,221.0312,221.3046,221.013,221.2226,6904.0
2019-04-04 10:00:00,242.87,242.93,242.59,242.72,8930.0,221.2772,221.3319,221.0221,221.1406,8930.0
2019-04-04 10:05:00,242.79,243.07,242.74,242.95,8493.0,221.2043,221.4594,221.1588,221.3501,8493.0
2019-04-04 10:10:00,242.99,243.22,242.9,243.21,9137.0,221.3866,221.5961,221.3046,221.587,9137.0
2019-04-04 10:15:00,243.18,243.28,242.95,243.1,5000.0,221.5597,221.6508,221.3501,221.4868,5000.0
2019-04-04 10:20:00,243.08,243.23,243.06,243.1,8057.0,221.4686,221.6052,221.4503,221.4868,8057.0
2019-04-04 10:25:00,243.14,243.2,242.88,243.03,8998.0,221.5232,221.5779,221.2863,221.423,8998.0
2019-04-04 10:30:00,243.0,243.1,242.73,242.87,6902.0,221.3957,221.4868,221.1497,221.2772,6902.0
2019-04-04 10:35:00,242.9,243.2,242.87,243.15,11896.0,221.3046,221.5779,221.2772,221.5323,11896.0
2019-04-04 10:40:00,243.2,243.3,243.13,243.26,10963.0,221.5779,221.669,221.5141,221.6326,10963.0
2019-04-04 10:45:00,243.29,243.34,243.17,243.33,7350.0,221.6599,221.7054,221.5506,221.6963,7350.0
2019-04-04 10:50:00,243.3,243.36,243.23,243.36,8216.0,221.669,221.7237,221.6052,221.7237,8216.0
2019-04-04 10:55:00,243.34,243.46,243.31,243.4,10079.0,221.7054,221.8148,221.6781,221.7601,10079.0
2019-04-04 11:00:00,243.45,243.65,243.4,243.61,11989.0,221.8057,221.9879,221.7601,221.9514,11989.0
2019-04-04 11:05:00,243.59,243.62,243.49,243.57,8104.0,221.9332,221.9605,221.8421,221.915,8104.0
2019-04-04 11:10:00,243.54,243.54,243.36,243.37,7552.0,221.8877,221.8877,221.7237,221.7328,7552.0
2019-04-04 11:15:00,243.34,243.45,243.17,243.18,4940.0,221.7054,221.8057,221.5506,221.5597,4940.0
2019-04-04 11:20:00,243.14,243.21,243.04,243.18,4217.0,221.5232,221.587,221.4321,221.5597,4217.0
2019-04-04 11:25:00,243.23,243.38,243.12,243.34,53528.0,221.6052,221.7419,221.505,221.7054,53528.0
2019-04-04 11:30:00,243.33,243.47,243.31,243.32,6515.0,221.6963,221.8239,221.6781,221.6872,6515.0
2019-04-04 11:35:00,243.33,243.54,243.26,243.51,9403.0,221.6963,221.8877,221.6326,221.8603,9403.0
2019-04-04 11:40:00,243.44,243.63,243.4,243.62,9720.0,221.7965,221.9697,221.7601,221.9605,9720.0
2019-04-04 11:45:00,243.56,243.81,243.55,243.69,7300.0,221.9059,222.1337,221.8968,222.0243,7300.0
2019-04-04 11:50:00,243.64,243.68,243.34,243.34,2713.0,221.9788,222.0152,221.7054,221.7054,2713.0
2019-04-04 11:55:00,243.36,243.54,243.35,243.45,5101.0,221.7237,221.8877,221.7145,221.8057,5101.0
2019-04-04 12:00:00,243.44,243.55,243.29,243.41,6473.0,221.7965,221.8968,221.6599,221.7692,6473.0
2019-04-04 12:05:00,243.43,243.53,243.38,243.38,3462.0,221.7874,221.8785,221.7419,221.7419,3462.0
2019-04-04 12:10:00,243.33,243.34,243.22,243.24,2741.0,221.6963,221.7054,221.5961,221.6143,2741.0
2019-04-04 12:15:00,243.22,243.23,242.84,242.9,5697.0,221.5961,221.6052,221.2499,221.3046,5697.0
2019-04-04 12:20:00,242.91,243.1,242.89,243.02,7030.0,221.3137,221.4868,221.2954,221.4139,7030.0
2019-04-04 12:25:00,243.04,243.32,243.01,243.32,10088.0,221.4321,221.6872,221.4048,221.6872,10088.0
2019-04-04 12:30:00,243.23,243.39,243.17,243.39,3930.0,221.6052,221.751,221.5506,221.751,3930.0
2019-04-04 12:35:00,243.43,243.55,243.39,243.5,5419.0,221.7874,221.8968,221.751,221.8512,5419.0
2019-04-04 12:40:00,243.53,243.59,243.34,243.54,8964.0,221.8785,221.9332,221.7054,221.8877,8964.0
2019-04-04 12:45:00,243.54,243.59,243.41,243.55,2300.0,221.8877,221.9332,221.7692,221.8968,2300.0
2019-04-04 12:50:00,243.58,243.8,243.58,243.76,7878.0,221.9241,222.1245,221.9241,222.0881,7878.0
2019-04-04 12:55:00,243.71,243.87,243.71,243.85,5563.0,222.0425,222.1883,222.0425,222.1701,5563.0
2019-04-04 13:00:00,243.86,243.93,243.79,243.93,12102.0,222.1792,222.243,222.1154,222.243,12102.0
2019-04-04 13:05:00,243.93,244.03,243.91,244.0,11027.0,222.243,222.3341,222.2248,222.3068,11027.0
2019-04-04 13:10:00,243.98,244.04,243.84,243.85,15476.0,222.2885,222.3432,222.161,222.1701,15476.0
2019-04-04 13:15:00,243.88,244.1,243.81,244.1,5916.0,222.1974,222.3979,222.1337,222.3979,5916.0
2019-04-04 13:20:00,244.09,244.1,243.95,244.03,5076.0,222.3888,222.3979,222.2612,222.3341,5076.0
2019-04-04 13:25:00,244.03,244.07,243.96,244.02,5811.0,222.3341,222.3705,222.2703,222.325,5811.0
2019-04-04 13:30:00,244.02,244.04,243.92,243.94,6441.0,222.325,222.3432,222.2339,222.2521,6441.0
2019-04-04 13:35:00,243.98,244.02,243.88,244.02,5983.0,222.2885,222.325,222.1974,222.325,5983.0
2019-04-04 13:40:00,244.05,244.11,244.0,244.1,4071.0,222.3523,222.407,222.3068,222.3979,4071.0
2019-04-04 13:45:00,244.13,244.19,244.06,244.06,12597.0,222.4252,222.4799,222.3614,222.3614,12597.0
2019-04-04 13:50:00,244.06,244.23,244.03,244.15,7900.0,222.3614,222.5163,222.3341,222.4434,7900.0
2019-04-04 13:55:00,244.15,244.18,244.03,244.13,3677.0,222.4434,222.4708,222.3341,222.4252,3677.0
2019-04-04 14:00:00,244.14,244.14,243.99,244.1,3900.0,222.4343,222.4343,222.2976,222.3979,3900.0
2019-04-04 14:05:00,244.02,244.13,243.97,244.05,5389.0,222.325,222.4252,222.2794,222.3523,5389.0
2019-04-04 14:10:00,244.06,244.23,244.06,244.23,9422.0,222.3614,222.5163,222.3614,222.5163,9422.0
2019-04-04 14:15:00,244.22,244.25,244.14,244.16,6334.0,222.5072,222.5345,222.4343,222.4525,6334.0
2019-04-04 14:20:00,244.25,244.42,244.25,244.42,5813.0,222.5345,222.6894,222.5345,222.6894,5813.0
2019-04-04 14:25:00,244.4,244.43,244.26,244.3,3500.0,222.6712,222.6985,222.5436,222.5801,3500.0
2019-04-04 14:30:00,244.3,244.37,244.27,244.34,2581.0,222.5801,222.6439,222.5528,222.6165,2581.0
2019-04-04 14:35:00,244.34,244.35,244.16,244.23,5926.0,222.6165,222.6256,222.4525,222.5163,5926.0
2019-04-04 14:40:00,244.25,244.36,244.17,244.27,5701.0,222.5345,222.6348,222.4616,222.5528,5701.0
2019-04-04 14:45:00,244.25,244.43,244.24,244.43,5061.0,222.5345,222.6985,222.5254,222.6985,5061.0
2019-04-04 14:50:00,244.43,244.53,244.33,244.33,6511.0,222.6985,222.7896,222.6074,222.6074,6511.0
2019-04-04 14:55:00,244.33,244.39,244.21,244.39,3523.0,222.6074,222.6621,222.4981,222.6621,3523.0
2019-04-04 15:00:00,244.43,244.47,244.25,244.32,4457.0,222.6985,222.735,222.5345,222.5983,4457.0
2019-04-04 15:05:00,244.34,244.41,244.28,244.3,3905.0,222.6165,222.6803,222.5619,222.5801,3905.0
2019-04-04 15:10:00,244.3,244.5,244.3,244.42,6611.0,222.5801,222.7623,222.5801,222.6894,6611.0
2019-04-04 15:15:00,244.38,244.45,244.34,244.45,6484.0,222.653,222.7168,222.6165,222.7168,6484.0
2019-04-04 15:20:00,244.43,244.5,244.23,244.24,7627.0,222.6985,222.7623,222.5163,222.5254,7627.0
2019-04-04 15:25:00,244.26,244.46,244.24,244.45,7282.0,222.5436,222.7259,222.5254,222.7168,7282.0
2019-04-04 15:30:00,244.45,244.66,244.45,244.65,13419.0,222.7168,222.9081,222.7168,222.899,13419.0
2019-04-04 15:35:00,244.65,244.71,244.52,244.52,15350.0,222.899,222.9536,222.7805,222.7805,15350.0
2019-04-04 15:40:00,244.56,244.56,244.32,244.35,21475.0,222.817,222.817,222.5983,222.6256,21475.0
2019-04-04 15:45:00,244.36,244.58,244.27,244.56,45153.0,222.6348,222.8352,222.5528,222.817,45153.0
2019-04-04 15:50:00,244.58,244.76,244.48,244.7,35193.0,222.8352,222.9992,222.7441,222.9445,35193.0
2019-04-04 15:55:00,244.73,244.74,244.35,244.41,90824.0,222.9719,222.981,222.6256,222.6803,90824.0
2019-04-05 09:30:00,244.96,245.98,244.01,245.45,55309.0,223.1814,224.1107,222.3159,223.6278,55309.0
2019-04-05 09:35:00,245.5,245.7,245.14,245.69,14679.0,223.6734,223.8556,223.3454,223.8465,14679.0
2019-04-05 09:40:00,245.69,246.06,245.55,246.04,27225.0,223.8465,224.1836,223.719,224.1654,27225.0
2019-04-05 09:45:00,245.97,246.3,245.95,246.13,26595.0,224.1016,224.4023,224.0834,224.2474,26595.0
2019-04-05 09:50:00,246.18,246.4,245.95,246.26,16097.0,224.2929,224.4934,224.0834,224.3658,16097.0
2019-04-05 09:55:00,246.22,246.67,246.04,246.56,14640.0,224.3294,224.7394,224.1654,224.6392,14640.0
2019-04-05 10:00:00,246.54,246.65,246.29,246.62,31157.0,224.6209,224.7212,224.3932,224.6938,31157.0
2019-04-05 10:05:00,246.67,247.09,246.63,247.0,22098.0,224.7394,225.122,224.7029,225.04,22098.0
2019-04-05 10:10:00,247.0,247.06,246.54,246.74,39872.0,225.04,225.0947,224.6209,224.8032,39872.0
2019-04-05 10:15:00,246.78,246.94,246.39,246.39,9341.0,224.8396,224.9854,224.4843,224.4843,9341.0
2019-04-05 10:20:00,246.42,246.43,245.88,246.11,21379.0,224.5116,224.5207,224.0196,224.2292,21379.0
2019-04-05 10:25:00,246.11,246.52,246.08,246.45,28443.0,224.2292,224.6027,224.2018,224.5389,28443.0
2019-04-05 10:30:00,246.44,246.74,246.44,246.71,21135.0,224.5298,224.8032,224.5298,224.7758,21135.0
2019-04-05 10:35:00,246.72,246.86,246.54,246.79,15518.0,224.7849,224.9125,224.6209,224.8487,15518.0
2019-04-05 10:40:00,246.86,246.87,246.27,246.31,15387.0,224.9125,224.9216,224.3749,224.4114,15387.0
2019-04-05 10:45:00,246.31,246.45,246.2,246.43,10152.0,224.4114,224.5389,224.3112,224.5207,10152.0
2019-04-05 10:50:00,246.42,246.56,246.32,246.56,5861.0,224.5116,224.6392,224.4205,224.6392,5861.0
2019-04-05 10:55:00,246.59,246.68,246.44,246.45,8574.0,224.6665,224.7485,224.5298,224.5389,8574.0
2019-04-05 11:00:00,246.45,246.55,246.36,246.44,10079.0,224.5389,224.63,224.4569,224.5298,10079.0
2019-04-05 11:05:00,246.47,246.6,246.46,246.46,6708.0,224.5572,224.6756,224.548,224.548,6708.0
2019-04-05 11:10:00,246.47,246.78,246.47,246.77,8166.0,224.5572,224.8396,224.5572,224.8305,8166.0
2019-04-05 11:15:00,246.77,246.83,246.65,246.69,7768.0,224.8305,224.8852,224.7212,224.7576,7768.0
2019-04-05 11:20:00,246.69,246.69,246.48,246.56,6593.0,224.7576,224.7576,224.5663,224.6392,6593.0
2019-04-05 11:25:00,246.56,246.59,246.3,246.55,11707.0,224.6392,224.6665,224.4023,224.63,11707.0
2019-04-05 11:30:00,246.56,246.64,246.3,246.42,8939.0,224.6392,224.712,224.4023,224.5116,8939.0
2019-04-05 11:35:00,246.45,246.47,246.13,246.18,4200.0,224.5389,224.5572,224.2474,224.2929,4200.0
2019-04-05 11:40:00,246.2,246.42,246.18,246.34,6522.0,224.3112,224.5116,224.2929,224.4387,6522.0
2019-04-05 11:45:00,246.36,246.39,246.16,246.25,23002.0,224.4569,224.4843,224.2747,224.3567,23002.0
2019-04-05 11:50:00,246.22,246.61,246.18,246.58,6576.0,224.3294,224.6847,224.2929,224.6574,6576.0
2019-04-05 11:55:00,246.59,246.78,246.57,246.58,7151.0,224.6665,224.8396,224.6483,224.6574,7151.0
2019-04-05 12:00:00,246.56,246.59,246.48,246.51,4180.0,224.6392,224.6665,224.5663,224.5936,4180.0
2019-04-05 12:05:00,246.53,246.6,246.46,246.56,4789.0,224.6118,224.6756,224.548,224.6392,4789.0
2019-04-05 12:10:00,246.56,246.58,246.47,246.51,5575.0,224.6392,224.6574,224.5572,224.5936,5575.0
2019-04-05 12:15:00,246.53,246.63,246.38,246.48,6023.0,224.6118,224.7029,224.4752,224.5663,6023.0
2019-04-05 12:20:00,246.52,246.55,246.36,246.46,6300.0,224.6027,224.63,224.4569,224.548,6300.0
2019-04-05 12:25:00,246.46,246.58,246.43,246.43,5121.0,224.548,224.6574,224.5207,224.5207,5121.0
2019-04-05 12:30:00,246.4,246.51,246.35,246.45,4571.0,224.4934,224.5936,224.4478,224.5389,4571.0
2019-04-05 12:35:00,246.44,246.45,246.04,246.08,13867.0,224.5298,224.5389,224.1654,224.2018,13867.0
2019-04-05 12:40:00,246.0,246.14,245.89,246.14,8905.0,224.1289,224.2565,224.0287,224.2565,8905.0
2019-04-05 12:45:00,246.16,246.17,246.04,246.09,6113.0,224.2747,224.2838,224.1654,224.2109,6113.0
2019-04-05 12:50:00,246.15,246.22,246.09,246.17,4421.0,224.2656,224.3294,224.2109,224.2838,4421.0
2019-04-05 12:55:00,246.29,246.36,246.12,246.32,6913.0,224.3932,224.4569,224.2383,224.4205,6913.0
2019-04-05 13:00:00,246.36,246.48,246.27,246.37,5326.0,224.4569,224.5663,224.3749,224.4661,5326.0
2019-04-05 13:05:00,246.31,246.39,246.31,246.39,4103.0,224.4114,224.4843,224.4114,224.4843,4103.0
2019-04-05 13:10:00,246.36,246.44,246.29,246.34,7035.0,224.4569,224.5298,224.3932,224.4387,7035.0
2019-04-05 13:15:00,246.36,246.45,246.35,246.45,2622.0,224.4569,224.5389,224.4478,224.5389,2622.0
2019-04-05 13:20:00,246.49,246.63,246.49,246.6,6028.0,224.5754,224.7029,224.5754,224.6756,6028.0
2019-04-05 13:25:00,246.6,246.65,246.54,246.54,4000.0,224.6756,224.7212,224.6209,224.6209,4000.0
2019-04-05 13:30:00,246.51,246.63,246.44,246.5,9634.0,224.5936,224.7029,224.5298,224.5845,9634.0
2019-04-05 13:35:00,246.5,246.5,246.37,246.46,2947.0,224.5845,224.5845,224.4661,224.548,2947.0
2019-04-05 13:40:00,246.44,246.55,246.43,246.43,12104.0,224.5298,224.63,224.5207,224.5207,12104.0
2019-04-05 13:45:00,246.38,246.47,246.3,246.46,4333.0,224.4752,224.5572,224.4023,224.548,4333.0
2019-04-05 13:50:00,246.52,246.53,246.39,246.39,6368.0,224.6027,224.6118,224.4843,224.4843,6368.0
2019-04-05 13:55:00,246.39,246.46,246.3,246.46,20127.0,224.4843,224.548,224.4023,224.548,20127.0
2019-04-05 14:00:00,246.42,246.43,246.32,246.36,3694.0,224.5116,224.5207,224.4205,224.4569,3694.0
2019-04-05 14:05:00,246.36,246.36,246.05,246.16,6265.0,224.4569,224.4569,224.1745,224.2747,6265.0
2019-04-05 14:10:00,246.12,246.12,245.91,245.91,8248.0,224.2383,224.2383,224.0469,224.0469,8248.0
2019-04-05 14:15:00,245.91,246.02,245.86,245.92,3110.0,224.0469,224.1472,224.0014,224.0561,3110.0
2019-04-05 14:20:00,245.91,245.93,245.8,245.88,4166.0,224.0469,224.0652,223.9467,224.0196,4166.0
2019-04-05 14:25:00,245.86,245.9,245.75,245.9,5140.0,224.0014,224.0378,223.9012,224.0378,5140.0
2019-04-05 14:30:00,245.85,245.99,245.8,245.82,6702.0,223.9923,224.1198,223.9467,223.9649,6702.0
2019-04-05 14:35:00,245.82,245.89,245.78,245.89,5248.0,223.9649,224.0287,223.9285,224.0287,5248.0
2019-04-05 14:40:00,245.91,245.91,245.69,245.78,8983.0,224.0469,224.0469,223.8465,223.9285,8983.0
2019-04-05 14:45:00,245.76,246.02,245.74,245.98,11941.0,223.9103,224.1472,223.8921,224.1107,11941.0
2019-04-05 14:50:00,246.0,246.14,245.92,246.05,10552.0,224.1289,224.2565,224.0561,224.1745,10552.0
2019-04-05 14:55:00,246.07,246.13,245.96,245.96,5619.0,224.1927,224.2474,224.0925,224.0925,5619.0
2019-04-05 15:00:00,245.97,246.06,245.91,246.0,5281.0,224.1016,224.1836,224.0469,224.1289,5281.0
2019-04-05 15:05:00,246.02,246.1,245.94,246.1,4149.0,224.1472,224.2201,224.0743,224.2201,4149.0
2019-04-05 15:10:00,246.08,246.11,246.01,246.02,3905.0,224.2018,224.2292,224.1381,224.1472,3905.0
2019-04-05 15:15:00,245.99,246.03,245.94,245.96,4976.0,224.1198,224.1563,224.0743,224.0925,4976.0
2019-04-05 15:20:00,245.97,246.14,245.96,246.08,4959.0,224.1016,224.2565,224.0925,224.2018,4959.0
2019-04-05 15:25:00,246.08,246.29,246.08,246.21,10451.0,224.2018,224.3932,224.2018,224.3203,10451.0
2019-04-05 15:30:00,246.2,246.38,246.19,246.35,11447.0,224.3112,224.4752,224.3021,224.4478,11447.0
2019-04-05 15:35:00,246.39,246.4,246.2,246.2,11948.0,224.4843,224.4934,224.3112,224.3112,11948.0
2019-04-05 15:40:00,246.24,246.35,246.17,246.25,12830.0,224.3476,224.4478,224.2838,224.3567,12830.0
2019-04-05 15:45:00,246.24,246.24,246.11,246.18,23231.0,224.3476,224.3476,224.2292,224.2929,23231.0
2019-04-05 15:50:00,246.22,246.22,245.84,245.84,34260.0,224.3294,224.3294,223.9832,223.9832,34260.0
2019-04-05 15:55:00,245.89,245.91,245.0,245.79,121207.0,224.0287,224.0469,223.2179,223.9376,121207.0
2019-04-08 09:30:00,245.99,246.7,245.91,246.39,38701.0,224.1198,224.7667,224.0469,224.4843,38701.0
2019-04-08 09:35:00,246.33,246.65,245.84,245.84,23489.0,224.4296,224.7212,223.9832,223.9832,23489.0
2019-04-08 09:40:00,245.83,245.96,245.2,245.41,9384.0,223.9741,224.0925,223.4001,223.5914,9384.0
2019-04-08 09:45:00,245.35,246.06,245.34,245.92,11062.0,223.5367,224.1836,223.5276,224.0561,11062.0
2019-04-08 09:50:00,245.91,246.08,245.72,245.83,6720.0,224.0469,224.2018,223.8738,223.9741,6720.0
2019-04-08 09:55:00,245.85,246.5,245.85,246.5,8325.0,223.9923,224.5845,223.9923,224.5845,8325.0
2019-04-08 10:00:00,246.47,246.79,246.46,246.47,8694.0,224.5572,224.8487,224.548,224.5572,8694.0
2019-04-08 10:05:00,246.47,246.83,246.41,246.69,8817.0,224.5572,224.8852,224.5025,224.7576,8817.0
2019-04-08 10:10:00,246.7,246.72,246.31,246.58,12999.0,224.7667,224.7849,224.4114,224.6574,12999.0
2019-04-08 10:15:00,246.5,246.5,246.19,246.22,5567.0,224.5845,224.5845,224.3021,224.3294,5567.0
2019-04-08 10:20:00,246.11,246.48,245.98,246.48,14380.0,224.2292,224.5663,224.1107,224.5663,14380.0
2019-04-08 10:25:00,246.49,246.58,246.24,246.33,14874.0,224.5754,224.6574,224.3476,224.4296,14874.0
2019-04-08 10:30:00,246.34,246.6,246.17,246.17,7647.0,224.4387,224.6756,224.2838,224.2838,7647.0
2019-04-08 10:35:00,246.18,246.34,246.12,246.18,6129.0,224.2929,224.4387,224.2383,224.2929,6129.0
2019-04-08 10:40:00,246.12,246.17,245.94,245.94,5315.0,224.2383,224.2838,224.0743,224.0743,5315.0
2019-04-08 10:45:00,245.99,245.99,245.73,245.95,4277.0,224.1198,224.1198,223.883,224.0834,4277.0
2019-04-08 10:50:00,245.95,246.04,245.87,245.88,7615.0,224.0834,224.1654,224.0105,224.0196,7615.0
2019-04-08 10:55:00,245.89,245.93,245.78,245.78,1855.0,224.0287,224.0652,223.9285,223.9285,1855.0
2019-04-08 11:00:00,245.84,245.95,245.58,245.9,10728.0,223.9832,224.0834,223.7463,224.0378,10728.0
2019-04-08 11:05:00,245.91,245.93,245.41,245.46,19903.0,224.0469,224.0652,223.5914,223.637,19903.0
2019-04-08 11:10:00,245.48,245.71,245.44,245.51,13068.0,223.6552,223.8647,223.6187,223.6825,13068.0
2019-04-08 11:15:00,245.56,245.71,245.44,245.54,47299.0,223.7281,223.8647,223.6187,223.7098,47299.0
2019-04-08 11:20:00,245.55,245.55,245.25,245.54,30886.0,223.719,223.719,223.4456,223.7098,30886.0
2019-04-08 11:25:00,245.53,245.62,245.41,245.41,7180.0,223.7007,223.7827,223.5914,223.5914,7180.0
2019-04-08 11:30:00,245.46,245.69,245.39,245.61,5150.0,223.637,223.8465,223.5732,223.7736,5150.0
2019-04-08 11:35:00,245.59,245.81,245.59,245.71,3085.0,223.7554,223.9558,223.7554,223.8647,3085.0
2019-04-08 11:40:00,245.69,245.89,245.69,245.82,10248.0,223.8465,224.0287,223.8465,223.9649,10248.0
2019-04-08 11:45:00,245.81,246.0,245.76,245.99,7528.0,223.9558,224.1289,223.9103,224.1198,7528.0
2019-04-08 11:50:00,245.98,246.1,245.83,245.89,6761.0,224.1107,224.2201,223.9741,224.0287,6761.0
2019-04-08 11:55:00,245.88,245.9,245.78,245.86,7704.0,224.0196,224.0378,223.9285,224.0014,7704.0
2019-04-08 12:00:00,245.93,245.93,245.72,245.83,8055.0,224.0652,224.0652,223.8738,223.9741,8055.0
2019-04-08 12:05:00,245.86,246.06,245.86,246.06,5263.0,224.0014,224.1836,224.0014,224.1836,5263.0
2019-04-08 12:10:00,246.04,246.2,246.03,246.19,3947.0,224.1654,224.3112,224.1563,224.3021,3947.0
2019-04-08 12:15:00,246.17,246.18,246.02,246.04,2950.0,224.2838,224.2929,224.1472,224.1654,2950.0
2019-04-08 12:20:00,246.03,246.15,245.87,246.13,10979.0,224.1563,224.2656,224.0105,224.2474,10979.0
2019-04-08 12:25:00,246.16,246.24,246.1,246.12,4591.0,224.2747,224.3476,224.2201,224.2383,4591.0
2019-04-08 12:30:00,246.13,246.15,246.0,246.02,3300.0,224.2474,224.2656,224.1289,224.1472,3300.0
2019-04-08 12:35:00,246.0,246.21,245.98,246.21,6500.0,224.1289,224.3203,224.1107,224.3203,6500.0
2019-04-08 12:40:00,246.22,246.3,246.2,246.3,3400.0,224.3294,224.4023,224.3112,224.4023,3400.0
2019-04-08 12:45:00,246.31,246.32,246.11,246.11,2929.0,224.4114,224.4205,224.2292,224.2292,2929.0
2019-04-08 12:50:00,246.12,246.14,246.04,246.13,5818.0,224.2383,224.2565,224.1654,224.2474,5818.0
2019-04-08 12:55:00,246.19,246.19,246.0,246.0,4000.0,224.3021,224.3021,224.1289,224.1289,4000.0
2019-04-08 13:00:00,245.99,246.17,245.99,246.12,10919.0,224.1198,224.2838,224.1198,224.2383,10919.0
2019-04-08 13:05:00,246.13,246.28,246.06,246.24,5955.0,224.2474,224.3841,224.1836,224.3476,5955.0
2019-04-08 13:10:00,246.26,246.26,246.07,246.11,4040.0,224.3658,224.3658,224.1927,224.2292,4040.0
2019-04-08 13:15:00,246.12,246.18,246.06,246.15,2603.0,224.2383,224.2929,224.1836,224.2656,2603.0
2019-04-08 13:20:00,246.12,246.18,246.12,246.15,3100.0,224.2383,224.2929,224.2383,224.2656,3100.0
2019-04-08 13:25:00,246.18,246.26,246.16,246.2,5125.0,224.2929,224.3658,224.2747,224.3112,5125.0
2019-04-08 13:30:00,246.22,246.24,246.17,246.24,4852.0,224.3294,224.3476,224.2838,224.3476,4852.0
2019-04-08 13:35:00,246.2,246.25,246.14,246.16,5149.0,224.3112,224.3567,224.2565,224.2747,5149.0
2019-04-08 13:40:00,246.17,246.18,246.12,246.13,3160.0,224.2838,224.2929,224.2383,224.2474,3160.0
2019-04-08 13:45:00,246.12,246.15,246.08,246.15,4507.0,224.2383,224.2656,224.2018,224.2656,4507.0
2019-04-08 13:50:00,246.13,246.26,245.97,246.26,14425.0,224.2474,224.3658,224.1016,224.3658,14425.0
2019-04-08 13:55:00,246.26,246.31,246.11,246.14,6112.0,224.3658,224.4114,224.2292,224.2565,6112.0
2019-04-08 14:00:00,246.12,246.14,245.95,245.98,7150.0,224.2383,224.2565,224.0834,224.1107,7150.0
2019-04-08 14:05:00,245.95,246.12,245.9,245.97,7239.0,224.0834,224.2383,224.0378,224.1016,7239.0
2019-04-08 14:10:00,245.97,245.97,245.8,245.87,13473.0,224.1016,224.1016,223.9467,224.0105,13473.0
2019-04-08 14:15:00,245.86,245.91,245.84,245.87,2067.0,224.0014,224.0469,223.9832,224.0105,2067.0
2019-04-08 14:20:00,245.83,245.97,245.83,245.88,7889.0,223.9741,224.1016,223.9741,224.0196,7889.0
2019-04-08 14:25:00,245.86,245.92,245.86,245.9,7061.0,224.0014,224.0561,224.0014,224.0378,7061.0
2019-04-08 14:30:00,245.89,246.01,245.86,245.99,6833.0,224.0287,224.1381,224.0014,224.1198,6833.0
2019-04-08 14:35:00,246.02,246.08,245.96,246.04,10919.0,224.1472,224.2018,224.0925,224.1654,10919.0
2019-04-08 14:40:00,246.06,246.32,246.06,246.28,11010.0,224.1836,224.4205,224.1836,224.3841,11010.0
2019-04-08 14:45:00,246.25,246.31,246.23,246.31,4147.0,224.3567,224.4114,224.3385,224.4114,4147.0
2019-04-08 14:50:00,246.31,246.31,246.24,246.24,6952.0,224.4114,224.4114,224.3476,224.3476,6952.0
2019-04-08 14:55:00,246.25,246.36,246.17,246.32,8200.0,224.3567,224.4569,224.2838,224.4205,8200.0
2019-04-08 15:00:00,246.28,246.32,246.19,246.26,5250.0,224.3841,224.4205,224.3021,224.3658,5250.0
2019-04-08 15:05:00,246.28,246.39,246.27,246.28,7848.0,224.3841,224.4843,224.3749,224.3841,7848.0
2019-04-08 15:10:00,246.33,246.41,246.3,246.37,10040.0,224.4296,224.5025,224.4023,224.4661,10040.0
2019-04-08 15:15:00,246.37,246.41,246.26,246.31,9206.0,224.4661,224.5025,224.3658,224.4114,9206.0
2019-04-08 15:20:00,246.32,246.34,246.26,246.28,8501.0,224.4205,224.4387,224.3658,224.3841,8501.0
2019-04-08 15:25:00,246.26,246.34,246.25,246.3,8767.0,224.3658,224.4387,224.3567,224.4023,8767.0
2019-04-08 15:30:00,246.31,246.38,246.25,246.33,15500.0,224.4114,224.4752,224.3567,224.4296,15500.0
2019-04-08 15:35:00,246.31,246.32,246.25,246.32,10885.0,224.4114,224.4205,224.3567,224.4205,10885.0
2019-04-08 15:40:00,246.32,246.37,246.28,246.36,13490.0,224.4205,224.4661,224.3841,224.4569,13490.0
2019-04-08 15:45:00,246.36,246.39,246.31,246.36,32307.0,224.4569,224.4843,224.4114,224.4569,32307.0
2019-04-08 15:50:00,246.35,246.54,246.35,246.52,38800.0,224.4478,224.6209,224.4478,224.6027,38800.0
2019-04-08 15:55:00,246.55,246.67,246.42,246.5,59496.0,224.63,224.7394,224.5116,224.5845,59496.0
2019-04-09 09:30:00,245.11,245.68,245.11,245.13,76035.0,223.3181,223.8374,223.3181,223.3363,76035.0
2019-04-09 09:35:00,245.11,245.11,244.15,244.98,57411.0,223.3181,223.3181,222.4434,223.1996,57411.0
2019-04-09 09:40:00,245.02,245.02,244.48,244.51,16134.0,223.2361,223.2361,222.7441,222.7714,16134.0
2019-04-09 09:45:00,244.51,244.57,244.17,244.25,30146.0,222.7714,222.8261,222.4616,222.5345,30146.0
2019-04-09 09:50:00,244.29,244.54,244.27,244.4,7001.0,222.571,222.7988,222.5528,222.6712,7001.0
2019-04-09 09:55:00,244.45,244.76,244.35,244.4,13049.0,222.7168,222.9992,222.6256,222.6712,13049.0
2019-04-09 10:00:00,244.47,244.57,244.29,244.39,11752.0,222.735,222.8261,222.571,222.6621,11752.0
2019-04-09 10:05:00,244.37,244.67,244.33,244.36,16775.0,222.6439,222.9172,222.6074,222.6348,16775.0
2019-04-09 10:10:00,244.37,244.5,244.0,244.14,33381.0,222.6439,222.7623,222.3068,222.4343,33381.0
2019-04-09 10:15:00,244.11,244.34,244.04,244.16,6669.0,222.407,222.6165,222.3432,222.4525,6669.0
2019-04-09 10:20:00,244.14,244.47,244.13,244.42,21781.0,222.4343,222.735,222.4252,222.6894,21781.0
2019-04-09 10:25:00,244.4,244.63,244.29,244.3,12365.0,222.6712,222.8807,222.571,222.5801,12365.0
2019-04-09 10:30:00,244.31,244.4,244.14,244.37,17002.0,222.5892,222.6712,222.4343,222.6439,17002.0
2019-04-09 10:35:00,244.41,244.64,244.41,244.48,7889.0,222.6803,222.8899,222.6803,222.7441,7889.0
2019-04-09 10:40:00,244.48,244.54,244.32,244.34,8773.0,222.7441,222.7988,222.5983,222.6165,8773.0
2019-04-09 10:45:00,244.3,244.34,244.18,244.32,11164.0,222.5801,222.6165,222.4708,222.5983,11164.0
2019-04-09 10:50:00,244.23,244.48,244.21,244.48,5841.0,222.5163,222.7441,222.4981,222.7441,5841.0
2019-04-09 10:55:00,244.46,244.83,244.42,244.81,10074.0,222.7259,223.063,222.6894,223.0447,10074.0
2019-04-09 11:00:00,244.86,245.15,244.86,245.15,6420.0,223.0903,223.3545,223.0903,223.3545,6420.0
2019-04-09 11:05:00,245.11,245.13,244.94,245.0,9813.0,223.3181,223.3363,223.1632,223.2179,9813.0
2019-04-09 11:10:00,245.0,245.35,244.99,245.35,7591.0,223.2179,223.5367,223.2087,223.5367,7591.0
2019-04-09 11:15:00,245.33,245.33,244.99,245.08,9318.0,223.5185,223.5185,223.2087,223.2907,9318.0
2019-04-09 11:20:00,245.11,245.17,244.95,245.02,5120.0,223.3181,223.3727,223.1723,223.2361,5120.0
2019-04-09 11:25:00,245.06,245.08,244.93,244.97,4520.0,223.2725,223.2907,223.1541,223.1905,4520.0
2019-04-09 11:30:00,244.98,245.09,244.8,244.8,8044.0,223.1996,223.2999,223.0356,223.0356,8044.0
2019-04-09 11:35:00,244.79,244.85,244.68,244.7,5542.0,223.0265,223.0812,222.9263,222.9445,5542.0
2019-04-09 11:40:00,244.72,244.8,244.7,244.74,8415.0,222.9627,223.0356,222.9445,222.981,8415.0
2019-04-09 11:45:00,244.79,244.96,244.79,244.92,6846.0,223.0265,223.1814,223.0265,223.145,6846.0
2019-04-09 11:50:00,244.85,244.89,244.78,244.78,11129.0,223.0812,223.1176,223.0174,223.0174,11129.0
2019-04-09 11:55:00,244.78,245.01,244.76,244.98,5867.0,223.0174,223.227,222.9992,223.1996,5867.0
2019-04-09 12:00:00,244.98,245.07,244.91,245.04,7834.0,223.1996,223.2816,223.1359,223.2543,7834.0
2019-04-09 12:05:00,245.04,245.13,245.04,245.11,3871.0,223.2543,223.3363,223.2543,223.3181,3871.0
2019-04-09 12:10:00,245.11,245.34,245.06,245.33,5817.0,223.3181,223.5276,223.2725,223.5185,5817.0
2019-04-09 12:15:00,245.33,245.5,245.31,245.48,6755.0,223.5185,223.6734,223.5003,223.6552,6755.0
2019-04-09 12:20:00,245.5,245.5,245.29,245.31,4727.0,223.6734,223.6734,223.4821,223.5003,4727.0
2019-04-09 12:25:00,245.27,245.29,245.11,245.14,2871.0,223.4638,223.4821,223.3181,223.3454,2871.0
2019-04-09 12:30:00,245.15,245.21,245.1,245.12,7979.0,223.3545,223.4092,223.309,223.3272,7979.0
2019-04-09 12:35:00,245.15,245.2,245.03,245.03,5847.0,223.3545,223.4001,223.2452,223.2452,5847.0
2019-04-09 12:40:00,245.05,245.11,245.01,245.02,5550.0,223.2634,223.3181,223.227,223.2361,5550.0
2019-04-09 12:45:00,245.03,245.06,244.89,244.89,7278.0,223.2452,223.2725,223.1176,223.1176,7278.0
2019-04-09 12:50:00,244.89,245.05,244.89,245.05,4832.0,223.1176,223.2634,223.1176,223.2634,4832.0
2019-04-09 12:55:00,245.09,245.09,244.91,244.93,7013.0,223.2999,223.2999,223.1359,223.1541,7013.0
2019-04-09 13:00:00,244.88,245.0,244.84,244.87,7806.0,223.1085,223.2179,223.0721,223.0994,7806.0
2019-04-09 13:05:00,244.87,244.87,244.73,244.82,5863.0,223.0994,223.0994,222.9719,223.0539,5863.0
2019-04-09 13:10:00,244.83,244.85,244.7,244.72,4438.0,223.063,223.0812,222.9445,222.9627,4438.0
2019-04-09 13:15:00,244.69,244.79,244.66,244.79,4285.0,222.9354,223.0265,222.9081,223.0265,4285.0
2019-04-09 13:20:00,244.76,244.87,244.69,244.84,4800.0,222.9992,223.0994,222.9354,223.0721,4800.0
2019-04-09 13:25:00,244.89,244.91,244.82,244.87,5053.0,223.1176,223.1359,223.0539,223.0994,5053.0
2019-04-09 13:30:00,244.88,244.89,244.8,244.86,3448.0,223.1085,223.1176,223.0356,223.0903,3448.0
2019-04-09 13:35:00,244.87,245.04,244.84,245.01,4407.0,223.0994,223.2543,223.0721,223.227,4407.0
2019-04-09 13:40:00,245.04,245.09,244.94,244.95,7080.0,223.2543,223.2999,223.1632,223.1723,7080.0
2019-04-09 13:45:00,244.94,245.01,244.9,244.97,2422.0,223.1632,223.227,223.1267,223.1905,2422.0
2019-04-09 13:50:00,245.01,245.01,244.91,244.97,4528.0,223.227,223.227,223.1359,223.1905,4528.0
2019-04-09 13:55:00,244.95,244.97,244.84,244.84,4257.0,223.1723,223.1905,223.0721,223.0721,4257.0
2019-04-09 14:00:00,244.82,244.82,244.5,244.5,7867.0,223.0539,223.0539,222.7623,222.7623,7867.0
2019-04-09 14:05:00,244.48,244.57,244.36,244.44,14511.0,222.7441,222.8261,222.6348,222.7076,14511.0
2019-04-09 14:10:00,244.51,244.54,244.43,244.51,6630.0,222.7714,222.7988,222.6985,222.7714,6630.0
2019-04-09 14:15:00,244.54,244.65,244.48,244.48,8119.0,222.7988,222.899,222.7441,222.7441,8119.0
2019-04-09 14:20:00,244.53,244.6,244.42,244.52,13702.0,222.7896,222.8534,222.6894,222.7805,13702.0
2019-04-09 14:25:00,244.52,244.55,244.48,244.53,4459.0,222.7805,222.8079,222.7441,222.7896,4459.0
2019-04-09 14:30:00,244.54,244.64,244.53,244.59,8607.0,222.7988,222.8899,222.7896,222.8443,8607.0
2019-04-09 14:35:00,244.58,244.76,244.58,244.73,5525.0,222.8352,222.9992,222.8352,222.9719,5525.0
2019-04-09 14:40:00,244.72,244.73,244.44,244.48,5454.0,222.9627,222.9719,222.7076,222.7441,5454.0
2019-04-09 14:45:00,244.47,244.52,244.44,244.51,3525.0,222.735,222.7805,222.7076,222.7714,3525.0
2019-04-09 14:50:00,244.53,244.71,244.51,244.71,3226.0,222.7896,222.9536,222.7714,222.9536,3226.0
2019-04-09 14:55:00,244.71,244.71,244.55,244.61,3988.0,222.9536,222.9536,222.8079,222.8625,3988.0
2019-04-09 15:00:00,244.59,244.63,244.54,244.54,5537.0,222.8443,222.8807,222.7988,222.7988,5537.0
2019-04-09 15:05:00,244.55,244.57,244.36,244.42,6749.0,222.8079,222.8261,222.6348,222.6894,6749.0
2019-04-09 15:10:00,244.43,244.5,244.41,244.47,7303.0,222.6985,222.7623,222.6803,222.735,7303.0
2019-04-09 15:15:00,244.44,244.51,244.42,244.51,16696.0,222.7076,222.7714,222.6894,222.7714,16696.0
2019-04-09 15:20:00,244.49,244.61,244.4,244.41,14823.0,222.7532,222.8625,222.6712,222.6803,14823.0
2019-04-09 15:25:00,244.42,244.68,244.41,244.65,17071.0,222.6894,222.9263,222.6803,222.899,17071.0
2019-04-09 15:30:00,244.63,244.82,244.58,244.75,14882.0,222.8807,223.0539,222.8352,222.9901,14882.0
2019-04-09 15:35:00,244.67,244.8,244.51,244.71,13212.0,222.9172,223.0356,222.7714,222.9536,13212.0
2019-04-09 15:40:00,244.73,244.73,244.54,244.59,11764.0,222.9719,222.9719,222.7988,222.8443,11764.0
2019-04-09 15:45:00,244.59,244.87,244.59,244.86,16258.0,222.8443,223.0994,222.8443,223.0903,16258.0
2019-04-09 15:50:00,244.85,244.85,244.66,244.67,24480.0,223.0812,223.0812,222.9081,222.9172,24480.0
2019-04-09 15:55:00,244.66,244.98,244.42,244.98,70051.0,222.9081,223.1996,222.6894,223.1996,70051.0
2019-04-10 09:30:00,245.16,246.24,245.16,246.06,37996.0,223.3636,224.3476,223.3636,224.1836,37996.0
2019-04-10 09:35:00,246.03,246.67,246.0,246.03,29899.0,224.1563,224.7394,224.1289,224.1563,29899.0
2019-04-10 09:40:00,246.01,246.33,245.98,245.98,12619.0,224.1381,224.4296,224.1107,224.1107,12619.0
2019-04-10 09:45:00,245.97,246.23,245.82,245.98,12715.0,224.1016,224.3385,223.9649,224.1107,12715.0
2019-04-10 09:50:00,245.92,246.1,245.85,246.1,35599.0,224.0561,224.2201,223.9923,224.2201,35599.0
2019-04-10 09:55:00,245.92,246.32,245.92,246.01,7195.0,224.0561,224.4205,224.0561,224.1381,7195.0
2019-04-10 10:00:00,246.1,246.24,245.81,245.81,12455.0,224.2201,224.3476,223.9558,223.9558,12455.0
2019-04-10 10:05:00,245.8,245.83,245.38,245.42,9026.0,223.9467,223.9741,223.5641,223.6005,9026.0
2019-04-10 10:10:00,245.35,245.6,245.33,245.47,20907.0,223.5367,223.7645,223.5185,223.6461,20907.0
2019-04-10 10:15:00,245.55,245.61,245.36,245.47,5708.0,223.719,223.7736,223.5458,223.6461,5708.0
2019-04-10 10:20:00,245.5,245.52,245.06,245.18,16272.0,223.6734,223.6916,223.2725,223.3819,16272.0
2019-04-10 10:25:00,245.07,245.25,245.0,245.12,6870.0,223.2816,223.4456,223.2179,223.3272,6870.0
2019-04-10 10:30:00,245.08,245.42,245.0,245.05,21423.0,223.2907,223.6005,223.2179,223.2634,21423.0
2019-04-10 10:35:00,245.13,245.36,245.11,245.16,5919.0,223.3363,223.5458,223.3181,223.3636,5919.0
2019-04-10 10:40:00,245.14,245.55,245.14,245.49,13021.0,223.3454,223.719,223.3454,223.6643,13021.0
2019-04-10 10:45:00,245.6,245.93,245.6,245.93,5417.0,223.7645,224.0652,223.7645,224.0652,5417.0
2019-04-10 10:50:00,245.89,245.93,245.76,245.81,11763.0,224.0287,224.0652,223.9103,223.9558,11763.0
2019-04-10 10:55:00,245.88,245.91,245.68,245.75,8769.0,224.0196,224.0469,223.8374,223.9012,8769.0
2019-04-10 11:00:00,245.81,246.08,245.8,246.0,5739.0,223.9558,224.2018,223.9467,224.1289,5739.0
2019-04-10 11:05:00,245.99,246.06,245.92,246.0,4808.0,224.1198,224.1836,224.0561,224.1289,4808.0
2019-04-10 11:10:00,246.03,246.1,245.92,246.07,5175.0,224.1563,224.2201,224.0561,224.1927,5175.0
2019-04-10 11:15:00,246.05,246.05,245.88,246.02,8715.0,224.1745,224.1745,224.0196,224.1472,8715.0
2019-04-10 11:20:00,245.99,246.13,245.75,245.85,13843.0,224.1198,224.2474,223.9012,223.9923,13843.0
2019-04-10 11:25:00,245.87,245.92,245.73,245.76,3400.0,224.0105,224.0561,223.883,223.9103,3400.0
2019-04-10 11:30:00,245.76,245.83,245.74,245.79,3300.0,223.9103,223.9741,223.8921,223.9376,3300.0
2019-04-10 11:35:00,245.91,246.06,245.91,246.01,7150.0,224.0469,224.1836,224.0469,224.1381,7150.0
2019-04-10 11:40:00,246.03,246.03,245.85,245.85,3818.0,224.1563,224.1563,223.9923,223.9923,3818.0
2019-04-10 11:45:00,245.85,245.91,245.75,245.9,7935.0,223.9923,224.0469,223.9012,224.0378,7935.0
2019-04-10 11:50:00,245.87,246.0,245.77,245.95,8536.0,224.0105,224.1289,223.9194,224.0834,8536.0
2019-04-10 11:55:00,245.97,246.17,245.97,246.14,5412.0,224.1016,224.2838,224.1016,224.2565,5412.0
2019-04-10 12:00:00,246.14,246.3,246.09,246.18,11277.0,224.2565,224.4023,224.2109,224.2929,11277.0
2019-04-10 12:05:00,246.18,246.2,246.02,246.02,5087.0,224.2929,224.3112,224.1472,224.1472,5087.0
2019-04-10 12:10:00,246.04,246.06,245.76,245.84,8681.0,224.1654,224.1836,223.9103,223.9832,8681.0
2019-04-10 12:15:00,245.84,245.95,245.79,245.9,4905.0,223.9832,224.0834,223.9376,224.0378,4905.0
2019-04-10 12:20:00,245.89,245.97,245.82,245.85,4421.0,224.0287,224.1016,223.9649,223.9923,4421.0
2019-04-10 12:25:00,245.87,245.91,245.75,245.77,6104.0,224.0105,224.0469,223.9012,223.9194,6104.0
2019-04-10 12:30:00,245.79,245.8,245.64,245.64,3556.0,223.9376,223.9467,223.801,223.801,3556.0
2019-04-10 12:35:00,245.62,245.62,245.36,245.37,14140.0,223.7827,223.7827,223.5458,223.555,14140.0
2019-04-10 12:40:00,245.37,245.43,245.2,245.3,9275.0,223.555,223.6096,223.4001,223.4912,9275.0
2019-04-10 12:45:00,245.28,245.34,245.22,245.28,8144.0,223.473,223.5276,223.4183,223.473,8144.0
2019-04-10 12:50:00,245.34,245.34,245.08,245.12,6192.0,223.5276,223.5276,223.2907,223.3272,6192.0
2019-04-10 12:55:00,245.15,245.3,245.15,245.21,5908.0,223.3545,223.4912,223.3545,223.4092,5908.0
2019-04-10 13:00:00,245.2,245.25,245.0,245.01,14295.0,223.4001,223.4456,223.2179,223.227,14295.0
2019-04-10 13:05:00,245.02,245.12,245.02,245.05,4747.0,223.2361,223.3272,223.2361,223.2634,4747.0
2019-04-10 13:10:00,245.04,245.12,244.89,244.99,11115.0,223.2543,223.3272,223.1176,223.2087,11115.0
2019-04-10 13:15:00,244.94,245.41,244.93,245.35,10955.0,223.1632,223.5914,223.1541,223.5367,10955.0
2019-04-10 13:20:00,245.33,245.35,245.24,245.27,2504.0,223.5185,223.5367,223.4365,223.4638,2504.0
2019-04-10 13:25:00,245.29,245.43,245.26,245.43,4474.0,223.4821,223.6096,223.4547,223.6096,4474.0
2019-04-10 13:30:00,245.41,245.52,245.35,245.48,13990.0,223.5914,223.6916,223.5367,223.6552,13990.0
2019-04-10 13:35:00,245.46,245.48,245.4,245.44,6202.0,223.637,223.6552,223.5823,223.6187,6202.0
2019-04-10 13:40:00,245.43,245.57,245.38,245.57,12311.0,223.6096,223.7372,223.5641,223.7372,12311.0
2019-04-10 13:45:00,245.52,245.59,245.5,245.52,5089.0,223.6916,223.7554,223.6734,223.6916,5089.0
2019-04-10 13:50:00,245.52,245.68,245.49,245.68,27524.0,223.6916,223.8374,223.6643,223.8374,27524.0
2019-04-10 13:55:00,245.65,245.87,245.56,245.57,36630.0,223.8101,224.0105,223.7281,223.7372,36630.0
2019-04-10 14:00:00,245.58,245.59,245.24,245.25,11893.0,223.7463,223.7554,223.4365,223.4456,11893.0
2019-04-10 14:05:00,245.28,245.32,245.2,245.26,5983.0,223.473,223.5094,223.4001,223.4547,5983.0
2019-04-10 14:10:00,245.24,245.29,245.05,245.14,14062.0,223.4365,223.4821,223.2634,223.3454,14062.0
2019-04-10 14:15:00,245.14,245.18,245.04,245.06,6979.0,223.3454,223.3819,223.2543,223.2725,6979.0
2019-04-10 14:20:00,245.06,245.21,244.91,244.98,13240.0,223.2725,223.4092,223.1359,223.1996,13240.0
2019-04-10 14:25:00,244.91,244.94,244.71,244.86,8794.0,223.1359,223.1632,222.9536,223.0903,8794.0
2019-04-10 14:30:00,244.84,245.03,244.79,244.86,6784.0,223.0721,223.2452,223.0265,223.0903,6784.0
2019-04-10 14:35:00,244.9,245.16,244.8,244.87,22948.0,223.1267,223.3636,223.0356,223.0994,22948.0
2019-04-10 14:40:00,244.84,245.05,244.8,244.81,10890.0,223.0721,223.2634,223.0356,223.0447,10890.0
2019-04-10 14:45:00,244.82,244.99,244.77,244.94,7950.0,223.0539,223.2087,223.0083,223.1632,7950.0
2019-04-10 14:50:00,244.95,244.98,244.83,244.89,9263.0,223.1723,223.1996,223.063,223.1176,9263.0
2019-04-10 14:55:00,244.88,245.03,244.88,245.02,10380.0,223.1085,223.2452,223.1085,223.2361,10380.0
2019-04-10 15:00:00,245.03,245.33,244.98,245.17,10407.0,223.2452,223.5185,223.1996,223.3727,10407.0
2019-04-10 15:05:00,245.12,245.37,245.06,245.36,43784.0,223.3272,223.555,223.2725,223.5458,43784.0
2019-04-10 15:10:00,245.36,245.45,245.22,245.27,9950.0,223.5458,223.6278,223.4183,223.4638,9950.0
2019-04-10 15:15:00,245.29,245.32,245.24,245.27,7063.0,223.4821,223.5094,223.4365,223.4638,7063.0
2019-04-10 15:20:00,245.29,245.3,245.09,245.24,15380.0,223.4821,223.4912,223.2999,223.4365,15380.0
2019-04-10 15:25:00,245.21,245.34,245.16,245.29,7879.0,223.4092,223.5276,223.3636,223.4821,7879.0
2019-04-10 15:30:00,245.28,245.41,245.24,245.34,12632.0,223.473,223.5914,223.4365,223.5276,12632.0
2019-04-10 15:35:00,245.36,245.47,245.29,245.35,9938.0,223.5458,223.6461,223.4821,223.5367,9938.0
2019-04-10 15:40:00,245.35,245.54,245.35,245.5,15825.0,223.5367,223.7098,223.5367,223.6734,15825.0
2019-04-10 15:45:00,245.5,245.61,245.42,245.46,26271.0,223.6734,223.7736,223.6005,223.637,26271.0
2019-04-10 15:50:00,245.48,245.62,245.36,245.61,29760.0,223.6552,223.7827,223.5458,223.7736,29760.0
2019-04-10 15:55:00,245.58,245.69,245.42,245.61,76747.0,223.7463,223.8465,223.6005,223.7736,76747.0
2019-04-11 09:30:00,243.69,244.18,242.26,242.57,134273.0,222.0243,222.4708,220.7215,221.0039,134273.0
2019-04-11 09:35:00,242.47,242.84,241.82,242.23,53693.0,220.9128,221.2499,220.3206,220.6941,53693.0
2019-04-11 09:40:00,242.24,242.42,242.03,242.3,25833.0,220.7032,220.8672,220.5119,220.7579,25833.0
2019-04-11 09:45:00,242.33,242.47,241.9,242.2,60764.0,220.7852,220.9128,220.3935,220.6668,60764.0
2019-04-11 09:50:00,242.2,242.44,241.75,242.44,42439.0,220.6668,220.8855,220.2568,220.8855,42439.0
2019-04-11 09:55:00,242.48,243.35,242.48,243.12,46405.0,220.9219,221.7145,220.9219,221.505,46405.0
2019-04-11 10:00:00,243.14,243.15,242.64,242.89,25329.0,221.5232,221.5323,221.0677,221.2954,25329.0
2019-04-11 10:05:00,242.91,242.91,242.38,242.57,27667.0,221.3137,221.3137,220.8308,221.0039,27667.0
2019-04-11 10:10:00,242.54,242.54,241.87,241.93,29112.0,220.9766,220.9766,220.3661,220.4208,29112.0
2019-04-11 10:15:00,241.9,242.08,241.77,241.82,26548.0,220.3935,220.5575,220.275,220.3206,26548.0
2019-04-11 10:20:00,241.86,242.04,241.75,241.9,28027.0,220.357,220.521,220.2568,220.3935,28027.0
2019-04-11 10:25:00,241.92,241.98,241.84,241.87,43852.0,220.4117,220.4664,220.3388,220.3661,43852.0
2019-04-11 10:30:00,241.87,241.87,241.66,241.78,36828.0,220.3661,220.3661,220.1748,220.2841,36828.0
2019-04-11 10:35:00,241.79,242.12,241.78,242.1,23471.0,220.2932,220.5939,220.2841,220.5757,23471.0
2019-04-11 10:40:00,242.11,242.77,242.07,242.67,64884.0,220.5848,221.1861,220.5483,221.095,64884.0
2019-04-11 10:45:00,242.71,242.95,242.65,242.66,27156.0,221.1314,221.3501,221.0768,221.0859,27156.0
2019-04-11 10:50:00,242.64,242.73,242.48,242.67,17504.0,221.0677,221.1497,220.9219,221.095,17504.0
2019-04-11 10:55:00,242.7,243.08,242.62,243.08,19967.0,221.1223,221.4686,221.0495,221.4686,19967.0
2019-04-11 11:00:00,243.09,243.18,242.71,243.02,33937.0,221.4777,221.5597,221.1314,221.4139,33937.0
2019-04-11 11:05:00,243.04,243.05,242.83,243.0,9670.0,221.4321,221.4412,221.2408,221.3957,9670.0
2019-04-11 11:10:00,243.0,243.13,242.99,243.04,12549.0,221.3957,221.5141,221.3866,221.4321,12549.0
2019-04-11 11:15:00,243.03,243.08,242.91,243.08,8639.0,221.423,221.4686,221.3137,221.4686,8639.0
2019-04-11 11:20:00,243.07,243.23,243.02,243.03,15062.0,221.4594,221.6052,221.4139,221.423,15062.0
2019-04-11 11:25:00,243.03,243.08,242.85,243.05,20148.0,221.423,221.4686,221.259,221.4412,20148.0
2019-04-11 11:30:00,243.09,243.09,242.57,242.57,16712.0,221.4777,221.4777,221.0039,221.0039,16712.0
2019-04-11 11:35:00,242.56,242.65,242.46,242.47,16933.0,220.9948,221.0768,220.9037,220.9128,16933.0
2019-04-11 11:40:00,242.47,242.47,241.91,242.03,34300.0,220.9128,220.9128,220.4026,220.5119,34300.0
2019-04-11 11:45:00,242.06,242.25,242.01,242.04,27365.0,220.5392,220.7123,220.4937,220.521,27365.0
2019-04-11 11:50:00,242.04,242.1,241.98,242.09,16217.0,220.521,220.5757,220.4664,220.5666,16217.0
2019-04-11 11:55:00,242.12,242.62,242.11,242.6,16121.0,220.5939,221.0495,220.5848,221.0312,16121.0
2019-04-11 12:00:00,242.63,242.8,242.6,242.73,26650.0,221.0586,221.2134,221.0312,221.1497,26650.0
2019-04-11 12:05:00,242.74,242.75,242.6,242.66,20094.0,221.1588,221.1679,221.0312,221.0859,20094.0
2019-04-11 12:10:00,242.62,242.62,242.44,242.5,9166.0,221.0495,221.0495,220.8855,220.9401,9166.0
2019-04-11 12:15:00,242.5,242.52,242.14,242.32,13654.0,220.9401,220.9583,220.6121,220.7761,13654.0
2019-04-11 12:20:00,242.32,242.42,242.25,242.31,8347.0,220.7761,220.8672,220.7123,220.767,8347.0
2019-04-11 12:25:00,242.31,242.33,242.15,242.18,7644.0,220.767,220.7852,220.6212,220.6486,7644.0
2019-04-11 12:30:00,242.16,242.28,242.09,242.18,12591.0,220.6303,220.7397,220.5666,220.6486,12591.0
2019-04-11 12:35:00,242.17,242.21,242.15,242.17,6518.0,220.6395,220.6759,220.6212,220.6395,6518.0
2019-04-11 12:40:00,242.15,242.16,242.05,242.13,10363.0,220.6212,220.6303,220.5301,220.603,10363.0
2019-04-11 12:45:00,242.14,242.16,242.0,242.07,14935.0,220.6121,220.6303,220.4846,220.5483,14935.0
2019-04-11 12:50:00,242.07,242.19,242.0,242.19,12434.0,220.5483,220.6577,220.4846,220.6577,12434.0
2019-04-11 12:55:00,242.21,242.22,242.04,242.05,11136.0,220.6759,220.685,220.521,220.5301,11136.0
2019-04-11 13:00:00,242.03,242.08,242.01,242.01,11163.0,220.5119,220.5575,220.4937,220.4937,11163.0
2019-04-11 13:05:00,242.0,242.22,242.0,242.13,11319.0,220.4846,220.685,220.4846,220.603,11319.0
2019-04-11 13:10:00,242.1,242.18,241.91,241.91,22406.0,220.5757,220.6486,220.4026,220.4026,22406.0
2019-04-11 13:15:00,241.91,242.0,241.86,241.86,16414.0,220.4026,220.4846,220.357,220.357,16414.0
2019-04-11 13:20:00,241.84,241.89,241.72,241.77,12971.0,220.3388,220.3844,220.2295,220.275,12971.0
2019-04-11 13:25:00,241.75,241.82,241.63,241.69,15070.0,220.2568,220.3206,220.1475,220.2021,15070.0
2019-04-11 13:30:00,241.7,241.74,241.53,241.62,16880.0,220.2112,220.2477,220.0564,220.1384,16880.0
2019-04-11 13:35:00,241.64,241.67,241.53,241.53,14547.0,220.1566,220.1839,220.0564,220.0564,14547.0
2019-04-11 13:40:00,241.55,241.55,241.38,241.38,28142.0,220.0746,220.0746,219.9197,219.9197,28142.0
2019-04-11 13:45:00,241.39,241.61,241.32,241.5,18492.0,219.9288,220.1292,219.865,220.029,18492.0
2019-04-11 13:50:00,241.52,241.57,241.32,241.32,9933.0,220.0472,220.0928,219.865,219.865,9933.0
2019-04-11 13:55:00,241.34,241.52,241.26,241.39,10892.0,219.8833,220.0472,219.8104,219.9288,10892.0
2019-04-11 14:00:00,241.39,241.39,241.23,241.25,18384.0,219.9288,219.9288,219.783,219.8013,18384.0
2019-04-11 14:05:00,241.26,241.38,241.24,241.26,18313.0,219.8104,219.9197,219.7921,219.8104,18313.0
2019-04-11 14:10:00,241.25,241.38,241.22,241.22,22473.0,219.8013,219.9197,219.7739,219.7739,22473.0
2019-04-11 14:15:00,241.22,241.4,241.21,241.4,15736.0,219.7739,219.9379,219.7648,219.9379,15736.0
2019-04-11 14:20:00,241.35,241.36,241.02,241.07,43459.0,219.8924,219.9015,219.5917,219.6373,43459.0
2019-04-11 14:25:00,241.09,241.11,240.95,240.98,31924.0,219.6555,219.6737,219.5279,219.5553,31924.0
2019-04-11 14:30:00,240.96,241.14,240.96,241.11,22218.0,219.537,219.701,219.537,219.6737,22218.0
2019-04-11 14:35:00,241.15,241.2,241.01,241.02,13658.0,219.7101,219.7557,219.5826,219.5917,13658.0
2019-04-11 14:40:00,241.0,241.17,240.95,241.09,11195.0,219.5735,219.7284,219.5279,219.6555,11195.0
2019-04-11 14:45:00,241.08,241.1,240.92,240.93,24649.0,219.6464,219.6646,219.5006,219.5097,24649.0
2019-04-11 14:50:00,240.95,241.2,240.92,241.06,33673.0,219.5279,219.7557,219.5006,219.6281,33673.0
2019-04-11 14:55:00,241.05,241.06,241.0,241.03,17258.0,219.619,219.6281,219.5735,219.6008,17258.0
2019-04-11 15:00:00,241.05,241.23,241.03,241.22,7150.0,219.619,219.783,219.6008,219.7739,7150.0
2019-04-11 15:05:00,241.22,241.31,241.15,241.18,36826.0,219.7739,219.8559,219.7101,219.7375,36826.0
2019-04-11 15:10:00,241.17,241.28,241.06,241.07,18389.0,219.7284,219.8286,219.6281,219.6373,18389.0
2019-04-11 15:15:00,241.05,241.15,241.05,241.11,18203.0,219.619,219.7101,219.619,219.6737,18203.0
2019-04-11 15:20:00,241.1,241.19,241.1,241.13,14389.0,219.6646,219.7466,219.6646,219.6919,14389.0
2019-04-11 15:25:00,241.14,241.33,241.14,241.29,11962.0,219.701,219.8741,219.701,219.8377,11962.0
2019-04-11 15:30:00,241.32,241.39,241.27,241.35,22584.0,219.865,219.9288,219.8195,219.8924,22584.0
2019-04-11 15:35:00,241.35,241.37,241.25,241.28,25787.0,219.8924,219.9106,219.8013,219.8286,25787.0
2019-04-11 15:40:00,241.26,241.38,241.19,241.34,24430.0,219.8104,219.9197,219.7466,219.8833,24430.0
2019-04-11 15:45:00,241.36,241.37,241.2,241.24,55421.0,219.9015,219.9106,219.7557,219.7921,55421.0
2019-04-11 15:50:00,241.23,241.6,241.23,241.48,62360.0,219.783,220.1201,219.783,220.0108,62360.0
2019-04-11 15:55:00,241.45,241.48,241.19,241.23,113946.0,219.9835,220.0108,219.7466,219.783,113946.0
2019-04-12 09:30:00,241.79,242.02,241.05,241.24,57927.0,220.2932,220.5028,219.619,219.7921,57927.0
2019-04-12 09:35:00,241.24,241.46,240.9,241.17,34180.0,219.7921,219.9926,219.4824,219.7284,34180.0
2019-04-12 09:40:00,241.21,241.79,241.14,241.71,40607.0,219.7648,220.2932,219.701,220.2204,40607.0
2019-04-12 09:45:00,241.77,241.85,241.4,241.44,29883.0,220.275,220.3479,219.9379,219.9744,29883.0
2019-04-12 09:50:00,241.45,241.73,241.4,241.62,14862.0,219.9835,220.2386,219.9379,220.1384,14862.0
2019-04-12 09:55:00,241.62,241.79,241.45,241.73,12931.0,220.1384,220.2932,219.9835,220.2386,12931.0
2019-04-12 10:00:00,241.7,241.85,241.56,241.65,11420.0,220.2112,220.3479,220.0837,220.1657,11420.0
2019-04-12 10:05:00,241.71,241.71,241.4,241.5,19054.0,220.2204,220.2204,219.9379,220.029,19054.0
2019-04-12 10:10:00,241.5,241.73,241.44,241.55,16920.0,220.029,220.2386,219.9744,220.0746,16920.0
2019-04-12 10:15:00,241.62,241.63,241.26,241.6,22019.0,220.1384,220.1475,219.8104,220.1201,22019.0
2019-04-12 10:20:00,241.57,241.63,241.41,241.54,13685.0,220.0928,220.1475,219.947,220.0655,13685.0
2019-04-12 10:25:00,241.54,242.07,241.45,242.07,41549.0,220.0655,220.5483,219.9835,220.5483,41549.0
2019-04-12 10:30:00,242.07,242.26,241.91,241.91,50171.0,220.5483,220.7215,220.4026,220.4026,50171.0
2019-04-12 10:35:00,241.97,241.98,241.63,241.64,16789.0,220.4572,220.4664,220.1475,220.1566,16789.0
2019-04-12 10:40:00,241.62,241.89,241.6,241.72,15845.0,220.1384,220.3844,220.1201,220.2295,15845.0
2019-04-12 10:45:00,241.74,242.32,241.7,242.13,51675.0,220.2477,220.7761,220.2112,220.603,51675.0
2019-04-12 10:50:00,242.11,242.16,241.7,242.11,18313.0,220.5848,220.6303,220.2112,220.5848,18313.0
2019-04-12 10:55:00,242.08,242.25,242.0,242.25,11360.0,220.5575,220.7123,220.4846,220.7123,11360.0
2019-04-12 11:00:00,242.24,242.72,242.24,242.55,71846.0,220.7032,221.1406,220.7032,220.9857,71846.0
2019-04-12 11:05:00,242.5,242.54,242.16,242.24,29069.0,220.9401,220.9766,220.6303,220.7032,29069.0
2019-04-12 11:10:00,242.22,242.25,241.85,242.06,57176.0,220.685,220.7123,220.3479,220.5392,57176.0
2019-04-12 11:15:00,242.04,242.15,241.85,242.14,11517.0,220.521,220.6212,220.3479,220.6121,11517.0
2019-04-12 11:20:00,242.11,242.11,241.7,242.01,64036.0,220.5848,220.5848,220.2112,220.4937,64036.0
2019-04-12 11:25:00,242.04,242.09,241.68,241.68,12965.0,220.521,220.5666,220.193,220.193,12965.0
2019-04-12 11:30:00,241.68,242.0,241.65,241.93,11153.0,220.193,220.4846,220.1657,220.4208,11153.0
2019-04-12 11:35:00,241.97,242.0,241.68,241.76,6355.0,220.4572,220.4846,220.193,220.2659,6355.0
2019-04-12 11:40:00,241.79,241.82,241.69,241.72,6605.0,220.2932,220.3206,220.2021,220.2295,6605.0
2019-04-12 11:45:00,241.72,241.83,241.57,241.81,8310.0,220.2295,220.3297,220.0928,220.3115,8310.0
2019-04-12 11:50:00,241.77,241.77,241.55,241.68,9674.0,220.275,220.275,220.0746,220.193,9674.0
2019-04-12 11:55:00,241.73,241.87,241.6,241.73,43691.0,220.2386,220.3661,220.1201,220.2386,43691.0
2019-04-12 12:00:00,241.73,241.73,241.6,241.68,5457.0,220.2386,220.2386,220.1201,220.193,5457.0
2019-04-12 12:05:00,241.66,241.79,241.6,241.76,10202.0,220.1748,220.2932,220.1201,220.2659,10202.0
2019-04-12 12:10:00,241.78,241.88,241.75,241.81,5058.0,220.2841,220.3752,220.2568,220.3115,5058.0
2019-04-12 12:15:00,241.81,242.02,241.75,241.88,10058.0,220.3115,220.5028,220.2568,220.3752,10058.0
2019-04-12 12:20:00,241.94,241.94,241.83,241.85,7333.0,220.4299,220.4299,220.3297,220.3479,7333.0
2019-04-12 12:25:00,241.85,241.9,241.85,241.88,13514.0,220.3479,220.3935,220.3479,220.3752,13514.0
2019-04-12 12:30:00,241.85,241.9,241.72,241.73,13096.0,220.3479,220.3935,220.2295,220.2386,13096.0
2019-04-12 12:35:00,241.74,241.76,241.68,241.74,7196.0,220.2477,220.2659,220.193,220.2477,7196.0
2019-04-12 12:40:00,241.71,241.81,241.6,241.81,27121.0,220.2204,220.3115,220.1201,220.3115,27121.0
2019-04-12 12:45:00,241.81,241.95,241.74,241.91,8414.0,220.3115,220.439,220.2477,220.4026,8414.0
2019-04-12 12:50:00,241.93,241.97,241.86,241.93,9409.0,220.4208,220.4572,220.357,220.4208,9409.0
2019-04-12 12:55:00,241.91,242.02,241.89,241.97,4927.0,220.4026,220.5028,220.3844,220.4572,4927.0
2019-04-12 13:00:00,241.98,242.02,241.94,241.94,5758.0,220.4664,220.5028,220.4299,220.4299,5758.0
2019-04-12 13:05:00,241.96,241.96,241.83,241.85,6100.0,220.4481,220.4481,220.3297,220.3479,6100.0
2019-04-12 13:10:00,241.89,241.98,241.86,241.92,12980.0,220.3844,220.4664,220.357,220.4117,12980.0
2019-04-12 13:15:00,241.93,241.96,241.83,241.9,6900.0,220.4208,220.4481,220.3297,220.3935,6900.0
2019-04-12 13:20:00,241.91,241.98,241.79,241.79,8463.0,220.4026,220.4664,220.2932,220.2932,8463.0
2019-04-12 13:25:00,241.8,241.83,241.67,241.74,8100.0,220.3024,220.3297,220.1839,220.2477,8100.0
2019-04-12 13:30:00,241.78,241.85,241.72,241.73,11337.0,220.2841,220.3479,220.2295,220.2386,11337.0
2019-04-12 13:35:00,241.78,241.89,241.75,241.89,9786.0,220.2841,220.3844,220.2568,220.3844,9786.0
2019-04-12 13:40:00,241.89,241.89,241.81,241.83,3802.0,220.3844,220.3844,220.3115,220.3297,3802.0
2019-04-12 13:45:00,241.83,241.9,241.79,241.81,9700.0,220.3297,220.3935,220.2932,220.3115,9700.0
2019-04-12 13:50:00,241.8,241.8,241.53,241.6,19280.0,220.3024,220.3024,220.0564,220.1201,19280.0
2019-04-12 13:55:00,241.62,241.68,241.42,241.43,10377.0,220.1384,220.193,219.9561,219.9653,10377.0
2019-04-12 14:00:00,241.4,241.47,241.33,241.35,10401.0,219.9379,220.0017,219.8741,219.8924,10401.0
2019-04-12 14:05:00,241.34,241.37,241.31,241.34,7856.0,219.8833,219.9106,219.8559,219.8833,7856.0
2019-04-12 14:10:00,241.32,241.75,241.32,241.72,10336.0,219.865,220.2568,219.865,220.2295,10336.0
2019-04-12 14:15:00,241.74,241.82,241.7,241.76,5556.0,220.2477,220.3206,220.2112,220.2659,5556.0
2019-04-12 14:20:00,241.69,241.71,241.57,241.6,9307.0,220.2021,220.2204,220.0928,220.1201,9307.0
2019-04-12 14:25:00,241.61,241.69,241.6,241.64,8586.0,220.1292,220.2021,220.1201,220.1566,8586.0
2019-04-12 14:30:00,241.69,241.71,241.57,241.58,7520.0,220.2021,220.2204,220.0928,220.1019,7520.0
2019-04-12 14:35:00,241.6,241.72,241.57,241.72,8282.0,220.1201,220.2295,220.0928,220.2295,8282.0
2019-04-12 14:40:00,241.68,241.79,241.64,241.77,3600.0,220.193,220.2932,220.1566,220.275,3600.0
2019-04-12 14:45:00,241.76,241.81,241.71,241.72,6668.0,220.2659,220.3115,220.2204,220.2295,6668.0
2019-04-12 14:50:00,241.75,241.87,241.73,241.79,6480.0,220.2568,220.3661,220.2386,220.2932,6480.0
2019-04-12 14:55:00,241.8,241.88,241.62,241.83,23882.0,220.3024,220.3752,220.1384,220.3297,23882.0
2019-04-12 15:00:00,241.83,241.91,241.77,241.84,9305.0,220.3297,220.4026,220.275,220.3388,9305.0
2019-04-12 15:05:00,241.83,241.93,241.81,241.89,6827.0,220.3297,220.4208,220.3115,220.3844,6827.0
2019-04-12 15:10:00,241.86,241.93,241.83,241.85,9773.0,220.357,220.4208,220.3297,220.3479,9773.0
2019-04-12 15:15:00,241.85,241.98,241.83,241.92,17931.0,220.3479,220.4664,220.3297,220.4117,17931.0
2019-04-12 15:20:00,241.91,242.01,241.86,241.97,15958.0,220.4026,220.4937,220.357,220.4572,15958.0
2019-04-12 15:25:00,241.95,241.99,241.85,241.91,9469.0,220.439,220.4755,220.3479,220.4026,9469.0
2019-04-12 15:30:00,241.89,241.92,241.82,241.88,13494.0,220.3844,220.4117,220.3206,220.3752,13494.0
2019-04-12 15:35:00,241.86,242.15,241.86,242.15,18580.0,220.357,220.6212,220.357,220.6212,18580.0
2019-04-12 15:40:00,242.12,242.15,242.07,242.08,17503.0,220.5939,220.6212,220.5483,220.5575,17503.0
2019-04-12 15:45:00,242.06,242.06,241.89,241.98,28349.0,220.5392,220.5392,220.3844,220.4664,28349.0
2019-04-12 15:50:00,241.96,241.96,241.83,241.92,32100.0,220.4481,220.4481,220.3297,220.4117,32100.0
2019-04-12 15:55:00,241.93,242.04,241.81,241.95,74025.0,220.4208,220.521,220.3115,220.439,74025.0
2019-04-15 09:30:00,242.37,243.6,241.96,243.43,40537.0,220.8217,221.9423,220.4481,221.7874,40537.0
2019-04-15 09:35:00,243.39,244.06,243.25,243.39,41951.0,221.751,222.3614,221.6234,221.751,41951.0
2019-04-15 09:40:00,243.48,243.83,243.46,243.66,13793.0,221.833,222.1519,221.8148,221.997,13793.0
2019-04-15 09:45:00,243.7,244.31,243.63,243.91,42371.0,222.0334,222.5892,221.9697,222.2248,42371.0
2019-04-15 09:50:00,243.91,244.32,243.91,244.0,39687.0,222.2248,222.5983,222.2248,222.3068,39687.0
2019-04-15 09:55:00,244.06,244.1,243.91,244.01,14572.0,222.3614,222.3979,222.2248,222.3159,14572.0
2019-04-15 10:00:00,244.08,244.08,243.62,243.75,11002.0,222.3796,222.3796,221.9605,222.079,11002.0
2019-04-15 10:05:00,243.77,243.96,243.68,243.9,7650.0,222.0972,222.2703,222.0152,222.2157,7650.0
2019-04-15 10:10:00,243.93,244.46,243.86,244.44,22087.0,222.243,222.7259,222.1792,222.7076,22087.0
2019-04-15 10:15:00,244.39,244.64,244.33,244.55,14301.0,222.6621,222.8899,222.6074,222.8079,14301.0
2019-04-15 10:20:00,244.55,244.98,244.54,244.66,48647.0,222.8079,223.1996,222.7988,222.9081,48647.0
2019-04-15 10:25:00,244.61,244.87,244.58,244.67,14543.0,222.8625,223.0994,222.8352,222.9172,14543.0
2019-04-15 10:30:00,244.64,244.69,244.16,244.23,13624.0,222.8899,222.9354,222.4525,222.5163,13624.0
2019-04-15 10:35:00,244.23,244.62,244.18,244.52,11596.0,222.5163,222.8716,222.4708,222.7805,11596.0
2019-04-15 10:40:00,244.55,244.66,244.48,244.63,10876.0,222.8079,222.9081,222.7441,222.8807,10876.0
2019-04-15 10:45:00,244.59,244.8,244.55,244.56,10291.0,222.8443,223.0356,222.8079,222.817,10291.0
2019-04-15 10:50:00,244.59,244.85,244.59,244.71,11307.0,222.8443,223.0812,222.8443,222.9536,11307.0
2019-04-15 10:55:00,244.7,244.98,244.7,244.91,22852.0,222.9445,223.1996,222.9445,223.1359,22852.0
2019-04-15 11:00:00,244.88,244.93,244.78,244.84,2769.0,223.1085,223.1541,223.0174,223.0721,2769.0
2019-04-15 11:05:00,244.81,244.96,244.68,244.96,10573.0,223.0447,223.1814,222.9263,223.1814,10573.0
2019-04-15 11:10:00,244.99,245.36,244.99,245.18,17357.0,223.2087,223.5458,223.2087,223.3819,17357.0
2019-04-15 11:15:00,245.18,245.34,245.14,245.31,6259.0,223.3819,223.5276,223.3454,223.5003,6259.0
2019-04-15 11:20:00,245.42,245.42,245.18,245.32,9312.0,223.6005,223.6005,223.3819,223.5094,9312.0
2019-04-15 11:25:00,245.38,245.62,245.35,245.61,12001.0,223.5641,223.7827,223.5367,223.7736,12001.0
2019-04-15 11:30:00,245.59,245.75,245.53,245.68,9955.0,223.7554,223.9012,223.7007,223.8374,9955.0
2019-04-15 11:35:00,245.62,245.7,245.56,245.63,10590.0,223.7827,223.8556,223.7281,223.7918,10590.0
2019-04-15 11:40:00,245.7,245.74,245.48,245.61,12584.0,223.8556,223.8921,223.6552,223.7736,12584.0
2019-04-15 11:45:00,245.59,245.74,245.52,245.69,8120.0,223.7554,223.8921,223.6916,223.8465,8120.0
2019-04-15 11:50:00,245.69,245.94,245.68,245.93,11194.0,223.8465,224.0743,223.8374,224.0652,11194.0
2019-04-15 11:55:00,245.9,246.11,245.86,245.89,18890.0,224.0378,224.2292,224.0014,224.0287,18890.0
2019-04-15 12:00:00,245.86,245.89,245.64,245.79,12064.0,224.0014,224.0287,223.801,223.9376,12064.0
2019-04-15 12:05:00,245.72,246.0,245.72,245.78,9203.0,223.8738,224.1289,223.8738,223.9285,9203.0
2019-04-15 12:10:00,245.7,245.7,245.41,245.56,11782.0,223.8556,223.8556,223.5914,223.7281,11782.0
2019-04-15 12:15:00,245.56,245.78,245.56,245.73,12774.0,223.7281,223.9285,223.7281,223.883,12774.0
2019-04-15 12:20:00,245.79,245.84,245.75,245.76,5362.0,223.9376,223.9832,223.9012,223.9103,5362.0
2019-04-15 12:25:00,245.82,245.89,245.7,245.71,11443.0,223.9649,224.0287,223.8556,223.8647,11443.0
2019-04-15 12:30:00,245.73,245.93,245.7,245.71,8098.0,223.883,224.0652,223.8556,223.8647,8098.0
2019-04-15 12:35:00,245.65,245.85,245.65,245.82,7506.0,223.8101,223.9923,223.8101,223.9649,7506.0
2019-04-15 12:40:00,245.82,245.85,245.74,245.74,3900.0,223.9649,223.9923,223.8921,223.8921,3900.0
2019-04-15 12:45:00,245.73,245.75,245.65,245.71,14063.0,223.883,223.9012,223.8101,223.8647,14063.0
2019-04-15 12:50:00,245.72,245.8,245.65,245.8,4201.0,223.8738,223.9467,223.8101,223.9467,4201.0
2019-04-15 12:55:00,245.78,245.97,245.78,245.9,8676.0,223.9285,224.1016,223.9285,224.0378,8676.0
2019-04-15 13:00:00,245.89,245.98,245.76,245.98,16828.0,224.0287,224.1107,223.9103,224.1107,16828.0
2019-04-15 13:05:00,245.89,246.03,245.89,245.96,8574.0,224.0287,224.1563,224.0287,224.0925,8574.0
2019-04-15 13:10:00,245.97,246.03,245.9,245.94,6551.0,224.1016,224.1563,224.0378,224.0743,6551.0
2019-04-15 13:15:00,245.93,245.97,245.72,245.8,5700.0,224.0652,224.1016,223.8738,223.9467,5700.0
2019-04-15 13:20:00,245.83,245.84,245.77,245.8,2776.0,223.9741,223.9832,223.9194,223.9467,2776.0
2019-04-15 13:25:00,245.85,245.87,245.75,245.77,3209.0,223.9923,224.0105,223.9012,223.9194,3209.0
2019-04-15 13:30:00,245.8,245.97,245.79,245.9,4000.0,223.9467,224.1016,223.9376,224.0378,4000.0
2019-04-15 13:35:00,245.9,246.08,245.9,246.05,8528.0,224.0378,224.2018,224.0378,224.1745,8528.0
2019-04-15 13:40:00,246.05,246.16,246.04,246.08,11216.0,224.1745,224.2747,224.1654,224.2018,11216.0
2019-04-15 13:45:00,246.02,246.1,245.97,246.05,10291.0,224.1472,224.2201,224.1016,224.1745,10291.0
2019-04-15 13:50:00,246.07,246.18,246.05,246.13,5256.0,224.1927,224.2929,224.1745,224.2474,5256.0
2019-04-15 13:55:00,246.15,246.18,246.01,246.07,7071.0,224.2656,224.2929,224.1381,224.1927,7071.0
2019-04-15 14:00:00,246.07,246.14,246.01,246.07,4861.0,224.1927,224.2565,224.1381,224.1927,4861.0
2019-04-15 14:05:00,246.08,246.14,246.04,246.1,10635.0,224.2018,224.2565,224.1654,224.2201,10635.0
2019-04-15 14:10:00,246.07,246.11,245.95,245.97,6438.0,224.1927,224.2292,224.0834,224.1016,6438.0
2019-04-15 14:15:00,245.94,246.14,245.94,246.04,8319.0,224.0743,224.2565,224.0743,224.1654,8319.0
2019-04-15 14:20:00,246.03,246.08,246.0,246.07,6653.0,224.1563,224.2018,224.1289,224.1927,6653.0
2019-04-15 14:25:00,246.08,246.1,245.98,245.99,4639.0,224.2018,224.2201,224.1107,224.1198,4639.0
2019-04-15 14:30:00,246.02,246.24,246.02,246.22,8815.0,224.1472,224.3476,224.1472,224.3294,8815.0
2019-04-15 14:35:00,246.22,246.24,246.16,246.19,5600.0,224.3294,224.3476,224.2747,224.3021,5600.0
2019-04-15 14:40:00,246.21,246.48,246.16,246.44,12113.0,224.3203,224.5663,224.2747,224.5298,12113.0
2019-04-15 14:45:00,246.45,246.53,246.41,246.49,15937.0,224.5389,224.6118,224.5025,224.5754,15937.0
2019-04-15 14:50:00,246.52,246.63,246.41,246.58,8954.0,224.6027,224.7029,224.5025,224.6574,8954.0
2019-04-15 14:55:00,246.53,246.53,246.36,246.42,14044.0,224.6118,224.6118,224.4569,224.5116,14044.0
2019-04-15 15:00:00,246.42,246.42,246.28,246.38,6416.0,224.5116,224.5116,224.3841,224.4752,6416.0
2019-04-15 15:05:00,246.4,246.66,246.4,246.62,12674.0,224.4934,224.7303,224.4934,224.6938,12674.0
2019-04-15 15:10:00,246.63,246.67,246.53,246.6,11885.0,224.7029,224.7394,224.6118,224.6756,11885.0
2019-04-15 15:15:00,246.66,246.68,246.59,246.63,7103.0,224.7303,224.7485,224.6665,224.7029,7103.0
2019-04-15 15:20:00,246.65,246.7,246.56,246.58,9355.0,224.7212,224.7667,224.6392,224.6574,9355.0
2019-04-15 15:25:00,246.6,246.68,246.53,246.62,10777.0,224.6756,224.7485,224.6118,224.6938,10777.0
2019-04-15 15:30:00,246.61,246.62,246.48,246.54,9411.0,224.6847,224.6938,224.5663,224.6209,9411.0
2019-04-15 15:35:00,246.5,246.62,246.44,246.49,17575.0,224.5845,224.6938,224.5298,224.5754,17575.0
2019-04-15 15:40:00,246.53,246.66,246.52,246.66,16337.0,224.6118,224.7303,224.6027,224.7303,16337.0
2019-04-15 15:45:00,246.64,246.69,246.54,246.59,24423.0,224.712,224.7576,224.6209,224.6665,24423.0
2019-04-15 15:50:00,246.63,246.71,246.56,246.65,42867.0,224.7029,224.7758,224.6392,224.7212,42867.0
2019-04-15 15:55:00,246.69,246.75,246.09,246.3,133926.0,224.7576,224.8123,224.2109,224.4023,133926.0
2019-04-16 09:30:00,246.65,246.82,246.03,246.37,40045.0,224.7212,224.876,224.1563,224.4661,40045.0
2019-04-16 09:35:00,246.37,246.52,245.58,245.9,20162.0,224.4661,224.6027,223.7463,224.0378,20162.0
2019-04-16 09:40:00,245.8,245.8,244.9,245.1,23183.0,223.9467,223.9467,223.1267,223.309,23183.0
2019-04-16 09:45:00,245.25,245.38,245.12,245.26,8387.0,223.4456,223.5641,223.3272,223.4547,8387.0
2019-04-16 09:50:00,245.24,245.27,244.97,245.12,8471.0,223.4365,223.4638,223.1905,223.3272,8471.0
2019-04-16 09:55:00,245.0,245.19,244.75,245.18,12788.0,223.2179,223.391,222.9901,223.3819,12788.0
2019-04-16 10:00:00,245.07,245.13,244.85,244.91,15055.0,223.2816,223.3363,223.0812,223.1359,15055.0
2019-04-16 10:05:00,244.88,244.88,244.6,244.61,7281.0,223.1085,223.1085,222.8534,222.8625,7281.0
2019-04-16 10:10:00,244.68,244.89,244.46,244.49,18382.0,222.9263,223.1176,222.7259,222.7532,18382.0
2019-04-16 10:15:00,244.5,244.53,244.32,244.38,18470.0,222.7623,222.7896,222.5983,222.653,18470.0
2019-04-16 10:20:00,244.35,244.6,244.25,244.59,16107.0,222.6256,222.8534,222.5345,222.8443,16107.0
2019-04-16 10:25:00,244.6,244.6,244.4,244.41,8264.0,222.8534,222.8534,222.6712,222.6803,8264.0
2019-04-16 10:30:00,244.46,244.64,244.4,244.48,4805.0,222.7259,222.8899,222.6712,222.7441,4805.0
2019-04-16 10:35:00,244.56,244.7,244.49,244.61,5919.0,222.817,222.9445,222.7532,222.8625,5919.0
2019-04-16 10:40:00,244.63,244.74,244.6,244.67,8766.0,222.8807,222.981,222.8534,222.9172,8766.0
2019-04-16 10:45:00,244.57,244.58,244.35,244.39,13712.0,222.8261,222.8352,222.6256,222.6621,13712.0
2019-04-16 10:50:00,244.39,244.41,244.27,244.37,9333.0,222.6621,222.6803,222.5528,222.6439,9333.0
2019-04-16 10:55:00,244.47,244.51,244.34,244.38,7991.0,222.735,222.7714,222.6165,222.653,7991.0
2019-04-16 11:00:00,244.41,244.5,244.28,244.46,7612.0,222.6803,222.7623,222.5619,222.7259,7612.0
2019-04-16 11:05:00,244.49,244.92,244.45,244.88,11463.0,222.7532,223.145,222.7168,223.1085,11463.0
2019-04-16 11:10:00,244.88,245.39,244.88,245.29,32943.0,223.1085,223.5732,223.1085,223.4821,32943.0
2019-04-16 11:15:00,245.25,245.32,245.05,245.09,9337.0,223.4456,223.5094,223.2634,223.2999,9337.0
2019-04-16 11:20:00,245.02,245.32,245.01,245.31,19457.0,223.2361,223.5094,223.227,223.5003,19457.0
2019-04-16 11:25:00,245.25,245.28,244.86,244.97,13033.0,223.4456,223.473,223.0903,223.1905,13033.0
2019-04-16 11:30:00,244.93,244.96,244.74,244.93,9202.0,223.1541,223.1814,222.981,223.1541,9202.0
2019-04-16 11:35:00,244.97,244.97,244.81,244.85,3143.0,223.1905,223.1905,223.0447,223.0812,3143.0
2019-04-16 11:40:00,244.8,244.9,244.72,244.86,6393.0,223.0356,223.1267,222.9627,223.0903,6393.0
2019-04-16 11:45:00,244.86,244.86,244.69,244.69,4971.0,223.0903,223.0903,222.9354,222.9354,4971.0
2019-04-16 11:50:00,244.68,244.95,244.61,244.94,4169.0,222.9263,223.1723,222.8625,223.1632,4169.0
2019-04-16 11:55:00,244.95,245.23,244.91,245.2,6550.0,223.1723,223.4274,223.1359,223.4001,6550.0
2019-04-16 12:00:00,245.14,245.19,245.1,245.11,7975.0,223.3454,223.391,223.309,223.3181,7975.0
2019-04-16 12:05:00,245.1,245.14,244.96,245.08,4846.0,223.309,223.3454,223.1814,223.2907,4846.0
2019-04-16 12:10:00,245.1,245.26,245.08,245.19,5804.0,223.309,223.4547,223.2907,223.391,5804.0
2019-04-16 12:15:00,245.19,245.24,245.05,245.09,16039.0,223.391,223.4365,223.2634,223.2999,16039.0
2019-04-16 12:20:00,245.12,245.2,245.01,245.2,5297.0,223.3272,223.4001,223.227,223.4001,5297.0
2019-04-16 12:25:00,245.18,245.25,245.12,245.24,12818.0,223.3819,223.4456,223.3272,223.4365,12818.0
2019-04-16 12:30:00,245.25,245.5,245.25,245.39,45396.0,223.4456,223.6734,223.4456,223.5732,45396.0
2019-04-16 12:35:00,245.39,245.44,245.28,245.41,10823.0,223.5732,223.6187,223.473,223.5914,10823.0
2019-04-16 12:40:00,245.41,245.41,245.18,245.18,5246.0,223.5914,223.5914,223.3819,223.3819,5246.0
2019-04-16 12:45:00,245.15,245.18,245.06,245.08,4297.0,223.3545,223.3819,223.2725,223.2907,4297.0
2019-04-16 12:50:00,245.02,245.05,244.94,245.0,4443.0,223.2361,223.2634,223.1632,223.2179,4443.0
2019-04-16 12:55:00,245.02,245.11,244.97,245.06,3504.0,223.2361,223.3181,223.1905,223.2725,3504.0
2019-04-16 13:00:00,245.03,245.03,244.77,244.79,6745.0,223.2452,223.2452,223.0083,223.0265,6745.0
2019-04-16 13:05:00,244.75,244.78,244.64,244.68,7604.0,222.9901,223.0174,222.8899,222.9263,7604.0
2019-04-16 13:10:00,244.68,244.74,244.6,244.63,5807.0,222.9263,222.981,222.8534,222.8807,5807.0
2019-04-16 13:15:00,244.64,244.73,244.64,244.68,5730.0,222.8899,222.9719,222.8899,222.9263,5730.0
2019-04-16 13:20:00,244.69,244.69,244.59,244.61,2200.0,222.9354,222.9354,222.8443,222.8625,2200.0
2019-04-16 13:25:00,244.63,244.67,244.56,244.67,3057.0,222.8807,222.9172,222.817,222.9172,3057.0
2019-04-16 13:30:00,244.69,244.7,244.61,244.61,3537.0,222.9354,222.9445,222.8625,222.8625,3537.0
2019-04-16 13:35:00,244.61,244.62,244.55,244.61,2991.0,222.8625,222.8716,222.8079,222.8625,2991.0
2019-04-16 13:40:00,244.59,244.62,244.44,244.45,5727.0,222.8443,222.8716,222.7076,222.7168,5727.0
2019-04-16 13:45:00,244.48,244.48,244.35,244.38,4370.0,222.7441,222.7441,222.6256,222.653,4370.0
2019-04-16 13:50:00,244.36,244.48,244.29,244.46,10272.0,222.6348,222.7441,222.571,222.7259,10272.0
2019-04-16 13:55:00,244.44,244.52,244.31,244.48,8570.0,222.7076,222.7805,222.5892,222.7441,8570.0
2019-04-16 14:00:00,244.48,244.54,244.42,244.53,4450.0,222.7441,222.7988,222.6894,222.7896,4450.0
2019-04-16 14:05:00,244.53,244.61,244.5,244.53,4460.0,222.7896,222.8625,222.7623,222.7896,4460.0
2019-04-16 14:10:00,244.47,244.57,244.34,244.57,8122.0,222.735,222.8261,222.6165,222.8261,8122.0
2019-04-16 14:15:00,244.58,244.72,244.53,244.64,9085.0,222.8352,222.9627,222.7896,222.8899,9085.0
2019-04-16 14:20:00,244.72,244.73,244.55,244.61,4509.0,222.9627,222.9719,222.8079,222.8625,4509.0
2019-04-16 14:25:00,244.61,244.67,244.6,244.64,6602.0,222.8625,222.9172,222.8534,222.8899,6602.0
2019-04-16 14:30:00,244.65,244.82,244.62,244.77,14480.0,222.899,223.0539,222.8716,223.0083,14480.0
2019-04-16 14:35:00,244.76,244.77,244.69,244.75,5135.0,222.9992,223.0083,222.9354,222.9901,5135.0
2019-04-16 14:40:00,244.75,244.84,244.75,244.84,4874.0,222.9901,223.0721,222.9901,223.0721,4874.0
2019-04-16 14:45:00,244.88,244.95,244.81,244.85,5544.0,223.1085,223.1723,223.0447,223.0812,5544.0
2019-04-16 14:50:00,244.84,244.86,244.72,244.79,6904.0,223.0721,223.0903,222.9627,223.0265,6904.0
2019-04-16 14:55:00,244.81,244.86,244.74,244.79,5096.0,223.0447,223.0903,222.981,223.0265,5096.0
2019-04-16 15:00:00,244.81,244.89,244.73,244.85,5348.0,223.0447,223.1176,222.9719,223.0812,5348.0
2019-04-16 15:05:00,244.84,244.99,244.77,244.97,5445.0,223.0721,223.2087,223.0083,223.1905,5445.0
2019-04-16 15:10:00,244.95,244.99,244.91,244.96,5263.0,223.1723,223.2087,223.1359,223.1814,5263.0
2019-04-16 15:15:00,244.99,245.04,244.95,245.01,7486.0,223.2087,223.2543,223.1723,223.227,7486.0
2019-04-16 15:20:00,244.95,244.96,244.81,244.81,6416.0,223.1723,223.1814,223.0447,223.0447,6416.0
2019-04-16 15:25:00,244.82,244.96,244.76,244.87,8093.0,223.0539,223.1814,222.9992,223.0994,8093.0
2019-04-16 15:30:00,244.83,244.83,244.58,244.65,29760.0,223.063,223.063,222.8352,222.899,29760.0
2019-04-16 15:35:00,244.64,244.77,244.53,244.73,14375.0,222.8899,223.0083,222.7896,222.9719,14375.0
2019-04-16 15:40:00,244.73,244.92,244.7,244.9,14657.0,222.9719,223.145,222.9445,223.1267,14657.0
2019-04-16 15:45:00,244.91,245.07,244.9,245.05,13788.0,223.1359,223.2816,223.1267,223.2634,13788.0
2019-04-16 15:50:00,245.06,245.12,245.04,245.06,27249.0,223.2725,223.3272,223.2543,223.2725,27249.0
2019-04-16 15:55:00,245.05,245.37,244.98,245.37,66395.0,223.2634,223.555,223.1996,223.555,66395.0
2019-04-17 09:30:00,246.17,246.46,245.62,245.73,30525.0,224.2838,224.548,223.7827,223.883,30525.0
2019-04-17 09:35:00,245.5,245.6,245.1,245.46,16853.0,223.6734,223.7645,223.309,223.637,16853.0
2019-04-17 09:40:00,245.36,245.69,245.32,245.51,6184.0,223.5458,223.8465,223.5094,223.6825,6184.0
2019-04-17 09:45:00,245.37,245.42,245.2,245.31,5797.0,223.555,223.6005,223.4001,223.5003,5797.0
2019-04-17 09:50:00,245.32,245.54,245.22,245.46,5599.0,223.5094,223.7098,223.4183,223.637,5599.0
2019-04-17 09:55:00,245.46,245.52,245.2,245.5,37077.0,223.637,223.6916,223.4001,223.6734,37077.0
2019-04-17 10:00:00,245.46,245.46,244.96,245.17,9772.0,223.637,223.637,223.1814,223.3727,9772.0
2019-04-17 10:05:00,245.21,245.25,245.01,245.12,5006.0,223.4092,223.4456,223.227,223.3272,5006.0
2019-04-17 10:10:00,245.09,245.33,245.09,245.15,14366.0,223.2999,223.5185,223.2999,223.3545,14366.0
2019-04-17 10:15:00,245.19,245.45,245.07,245.43,8300.0,223.391,223.6278,223.2816,223.6096,8300.0
2019-04-17 10:20:00,245.35,245.37,244.93,244.97,8066.0,223.5367,223.555,223.1541,223.1905,8066.0
2019-04-17 10:25:00,244.97,245.26,244.85,245.26,7710.0,223.1905,223.4547,223.0812,223.4547,7710.0
2019-04-17 10:30:00,245.25,245.33,245.19,245.29,10699.0,223.4456,223.5185,223.391,223.4821,10699.0
2019-04-17 10:35:00,245.27,245.36,244.89,244.89,14704.0,223.4638,223.5458,223.1176,223.1176,14704.0
2019-04-17 10:40:00,244.98,244.98,244.73,244.76,6848.0,223.1996,223.1996,222.9719,222.9992,6848.0
2019-04-17 10:45:00,244.74,244.8,244.55,244.63,10246.0,222.981,223.0356,222.8079,222.8807,10246.0
2019-04-17 10:50:00,244.61,244.65,244.35,244.65,7475.0,222.8625,222.899,222.6256,222.899,7475.0
2019-04-17 10:55:00,244.7,244.78,244.53,244.57,14431.0,222.9445,223.0174,222.7896,222.8261,14431.0
2019-04-17 11:00:00,244.58,245.04,244.54,245.03,14249.0,222.8352,223.2543,222.7988,223.2452,14249.0
2019-04-17 11:05:00,245.02,245.21,245.02,245.15,7684.0,223.2361,223.4092,223.2361,223.3545,7684.0
2019-04-17 11:10:00,245.14,245.14,244.91,244.94,6576.0,223.3454,223.3454,223.1359,223.1632,6576.0
2019-04-17 11:15:00,244.94,245.05,244.87,245.02,5600.0,223.1632,223.2634,223.0994,223.2361,5600.0
2019-04-17 11:20:00,245.01,245.22,244.98,245.2,5335.0,223.227,223.4183,223.1996,223.4001,5335.0
2019-04-17 11:25:00,245.23,245.24,245.03,245.07,6829.0,223.4274,223.4365,223.2452,223.2816,6829.0
2019-04-17 11:30:00,245.01,245.03,244.75,244.85,7104.0,223.227,223.2452,222.9901,223.0812,7104.0
2019-04-17 11:35:00,244.79,245.0,244.78,244.85,10227.0,223.0265,223.2179,223.0174,223.0812,10227.0
2019-04-17 11:40:00,244.83,244.98,244.79,244.85,5500.0,223.063,223.1996,223.0265,223.0812,5500.0
2019-04-17 11:45:00,244.91,245.35,244.8,245.32,15596.0,223.1359,223.5367,223.0356,223.5094,15596.0
2019-04-17 11:50:00,245.34,245.49,245.28,245.34,9192.0,223.5276,223.6643,223.473,223.5276,9192.0
2019-04-17 11:55:00,245.43,245.47,245.33,245.41,5166.0,223.6096,223.6461,223.5185,223.5914,5166.0
2019-04-17 12:00:00,245.42,245.42,245.15,245.18,7216.0,223.6005,223.6005,223.3545,223.3819,7216.0
2019-04-17 12:05:00,245.15,245.15,245.01,245.01,6838.0,223.3545,223.3545,223.227,223.227,6838.0
2019-04-17 12:10:00,244.97,244.98,244.75,244.75,3133.0,223.1905,223.1996,222.9901,222.9901,3133.0
2019-04-17 12:15:00,244.78,244.78,244.59,244.59,6044.0,223.0174,223.0174,222.8443,222.8443,6044.0
2019-04-17 12:20:00,244.62,244.62,244.32,244.32,17372.0,222.8716,222.8716,222.5983,222.5983,17372.0
2019-04-17 12:25:00,244.35,244.53,244.35,244.45,14043.0,222.6256,222.7896,222.6256,222.7168,14043.0
2019-04-17 12:30:00,244.45,244.75,244.41,244.55,14436.0,222.7168,222.9901,222.6803,222.8079,14436.0
2019-04-17 12:35:00,244.52,244.66,244.49,244.55,6434.0,222.7805,222.9081,222.7532,222.8079,6434.0
2019-04-17 12:40:00,244.56,244.72,244.49,244.63,10413.0,222.817,222.9627,222.7532,222.8807,10413.0
2019-04-17 12:45:00,244.6,244.64,244.54,244.61,8783.0,222.8534,222.8899,222.7988,222.8625,8783.0
2019-04-17 12:50:00,244.66,244.78,244.49,244.71,11165.0,222.9081,223.0174,222.7532,222.9536,11165.0
2019-04-17 12:55:00,244.68,244.94,244.68,244.81,8755.0,222.9263,223.1632,222.9263,223.0447,8755.0
2019-04-17 13:00:00,244.84,244.92,244.7,244.82,7630.0,223.0721,223.145,222.9445,223.0539,7630.0
2019-04-17 13:05:00,244.86,244.97,244.72,244.8,9560.0,223.0903,223.1905,222.9627,223.0356,9560.0
2019-04-17 13:10:00,244.79,244.94,244.79,244.91,5820.0,223.0265,223.1632,223.0265,223.1359,5820.0
2019-04-17 13:15:00,244.94,245.01,244.8,244.96,20021.0,223.1632,223.227,223.0356,223.1814,20021.0
2019-04-17 13:20:00,244.97,245.09,244.82,244.82,11509.0,223.1905,223.2999,223.0539,223.0539,11509.0
2019-04-17 13:25:00,244.87,244.87,244.63,244.67,5098.0,223.0994,223.0994,222.8807,222.9172,5098.0
2019-04-17 13:30:00,244.65,244.67,244.53,244.54,4153.0,222.899,222.9172,222.7896,222.7988,4153.0
2019-04-17 13:35:00,244.55,244.65,244.5,244.62,6400.0,222.8079,222.899,222.7623,222.8716,6400.0
2019-04-17 13:40:00,244.65,244.74,244.56,244.68,7524.0,222.899,222.981,222.817,222.9263,7524.0
2019-04-17 13:45:00,244.68,244.77,244.53,244.56,4600.0,222.9263,223.0083,222.7896,222.817,4600.0
2019-04-17 13:50:00,244.5,244.54,244.36,244.49,6361.0,222.7623,222.7988,222.6348,222.7532,6361.0
2019-04-17 13:55:00,244.51,244.65,244.44,244.49,13023.0,222.7714,222.899,222.7076,222.7532,13023.0
2019-04-17 14:00:00,244.55,244.79,244.55,244.69,12900.0,222.8079,223.0265,222.8079,222.9354,12900.0
2019-04-17 14:05:00,244.68,244.91,244.62,244.91,4835.0,222.9263,223.1359,222.8716,223.1359,4835.0
2019-04-17 14:10:00,244.92,244.98,244.83,244.87,11808.0,223.145,223.1996,223.063,223.0994,11808.0
2019-04-17 14:15:00,244.94,245.14,244.94,245.14,5826.0,223.1632,223.3454,223.1632,223.3454,5826.0
2019-04-17 14:20:00,245.09,245.12,244.84,244.84,19821.0,223.2999,223.3272,223.0721,223.0721,19821.0
2019-04-17 14:25:00,244.84,245.05,244.71,244.92,7122.0,223.0721,223.2634,222.9536,223.145,7122.0
2019-04-17 14:30:00,245.01,245.13,245.01,245.13,3292.0,223.227,223.3363,223.227,223.3363,3292.0
2019-04-17 14:35:00,245.15,245.15,245.02,245.02,7881.0,223.3545,223.3545,223.2361,223.2361,7881.0
2019-04-17 14:40:00,245.07,245.11,245.01,245.09,4340.0,223.2816,223.3181,223.227,223.2999,4340.0
2019-04-17 14:45:00,245.13,245.23,245.12,245.16,4597.0,223.3363,223.4274,223.3272,223.3636,4597.0
2019-04-17 14:50:00,245.17,245.38,245.17,245.24,9008.0,223.3727,223.5641,223.3727,223.4365,9008.0
2019-04-17 14:55:00,245.2,245.2,245.08,245.11,3445.0,223.4001,223.4001,223.2907,223.3181,3445.0
2019-04-17 15:00:00,245.11,245.27,245.11,245.22,8885.0,223.3181,223.4638,223.3181,223.4183,8885.0
2019-04-17 15:05:00,245.22,245.28,245.14,245.22,6038.0,223.4183,223.473,223.3454,223.4183,6038.0
2019-04-17 15:10:00,245.27,245.28,245.17,245.21,5990.0,223.4638,223.473,223.3727,223.4092,5990.0
2019-04-17 15:15:00,245.19,245.31,245.19,245.23,6962.0,223.391,223.5003,223.391,223.4274,6962.0
2019-04-17 15:20:00,245.2,245.2,245.06,245.09,10133.0,223.4001,223.4001,223.2725,223.2999,10133.0
2019-04-17 15:25:00,245.1,245.2,245.09,245.15,9736.0,223.309,223.4001,223.2999,223.3545,9736.0
2019-04-17 15:30:00,245.15,245.19,244.99,245.02,26413.0,223.3545,223.391,223.2087,223.2361,26413.0
2019-04-17 15:35:00,245.03,245.46,245.03,245.46,21871.0,223.2452,223.637,223.2452,223.637,21871.0
2019-04-17 15:40:00,245.48,245.64,245.46,245.62,32585.0,223.6552,223.801,223.637,223.7827,32585.0
2019-04-17 15:45:00,245.65,245.74,245.54,245.65,28182.0,223.8101,223.8921,223.7098,223.8101,28182.0
2019-04-17 15:50:00,245.66,245.95,245.59,245.82,38363.0,223.8192,224.0834,223.7554,223.9649,38363.0
2019-04-17 15:55:00,245.79,245.82,245.44,245.52,44261.0,223.9376,223.9649,223.6187,223.6916,44261.0
2019-04-18 09:30:00,246.79,246.81,246.23,246.74,192027.0,224.8487,224.8669,224.3385,224.8032,192027.0
2019-04-18 09:35:00,246.75,247.25,246.64,246.82,26716.0,224.8123,225.2678,224.712,224.876,26716.0
2019-04-18 09:40:00,246.82,246.94,246.1,246.1,10374.0,224.876,224.9854,224.2201,224.2201,10374.0
2019-04-18 09:45:00,246.31,246.5,246.13,246.13,8012.0,224.4114,224.5845,224.2474,224.2474,8012.0
2019-04-18 09:50:00,246.07,246.13,245.94,245.99,6848.0,224.1927,224.2474,224.0743,224.1198,6848.0
2019-04-18 09:55:00,245.89,245.97,245.4,245.4,5956.0,224.0287,224.1016,223.5823,223.5823,5956.0
2019-04-18 10:00:00,245.31,245.39,245.07,245.36,8388.0,223.5003,223.5732,223.2816,223.5458,8388.0
2019-04-18 10:05:00,245.36,245.68,245.28,245.34,6291.0,223.5458,223.8374,223.473,223.5276,6291.0
2019-04-18 10:10:00,245.26,245.7,245.23,245.65,5720.0,223.4547,223.8556,223.4274,223.8101,5720.0
2019-04-18 10:15:00,245.64,245.72,245.42,245.42,5805.0,223.801,223.8738,223.6005,223.6005,5805.0
2019-04-18 10:20:00,245.42,245.46,245.05,245.09,4589.0,223.6005,223.637,223.2634,223.2999,4589.0
2019-04-18 10:25:00,245.11,245.34,244.96,244.96,13438.0,223.3181,223.5276,223.1814,223.1814,13438.0
2019-04-18 10:30:00,244.93,245.2,244.7,245.2,17550.0,223.1541,223.4001,222.9445,223.4001,17550.0
2019-04-18 10:35:00,245.13,245.24,244.97,245.21,5873.0,223.3363,223.4365,223.1905,223.4092,5873.0
2019-04-18 10:40:00,245.1,245.39,245.01,245.35,10587.0,223.309,223.5732,223.227,223.5367,10587.0
2019-04-18 10:45:00,245.34,245.63,245.33,245.48,6391.0,223.5276,223.7918,223.5185,223.6552,6391.0
2019-04-18 10:50:00,245.48,245.72,245.36,245.72,5003.0,223.6552,223.8738,223.5458,223.8738,5003.0
2019-04-18 10:55:00,245.77,246.2,245.77,246.0,6394.0,223.9194,224.3112,223.9194,224.1289,6394.0
2019-04-18 11:00:00,245.92,246.0,245.91,245.92,2560.0,224.0561,224.1289,224.0469,224.0561,2560.0
2019-04-18 11:05:00,245.93,245.96,245.82,245.82,2848.0,224.0652,224.0925,223.9649,223.9649,2848.0
2019-04-18 11:10:00,245.82,245.89,245.71,245.86,4729.0,223.9649,224.0287,223.8647,224.0014,4729.0
2019-04-18 11:15:00,245.87,246.06,245.86,246.06,5186.0,224.0105,224.1836,224.0014,224.1836,5186.0
2019-04-18 11:20:00,246.01,246.02,245.52,245.52,5613.0,224.1381,224.1472,223.6916,223.6916,5613.0
2019-04-18 11:25:00,245.62,245.97,245.62,245.93,6644.0,223.7827,224.1016,223.7827,224.0652,6644.0
2019-04-18 11:30:00,245.95,246.12,245.94,246.06,2222.0,224.0834,224.2383,224.0743,224.1836,2222.0
2019-04-18 11:35:00,246.05,246.35,245.99,246.29,5360.0,224.1745,224.4478,224.1198,224.3932,5360.0
2019-04-18 11:40:00,246.27,246.45,246.21,246.41,3502.0,224.3749,224.5389,224.3203,224.5025,3502.0
2019-04-18 11:45:00,246.36,246.48,246.31,246.41,3533.0,224.4569,224.5663,224.4114,224.5025,3533.0
2019-04-18 11:50:00,246.46,246.48,246.11,246.14,10062.0,224.548,224.5663,224.2292,224.2565,10062.0
2019-04-18 11:55:00,246.16,246.19,246.04,246.04,6393.0,224.2747,224.3021,224.1654,224.1654,6393.0
2019-04-18 12:00:00,246.08,246.08,245.94,245.99,4490.0,224.2018,224.2018,224.0743,224.1198,4490.0
2019-04-18 12:05:00,246.01,246.24,246.01,246.03,4305.0,224.1381,224.3476,224.1381,224.1563,4305.0
2019-04-18 12:10:00,246.09,246.24,246.04,246.1,6615.0,224.2109,224.3476,224.1654,224.2201,6615.0
2019-04-18 12:15:00,246.07,246.18,246.02,246.17,11229.0,224.1927,224.2929,224.1472,224.2838,11229.0
2019-04-18 12:20:00,246.17,246.18,245.9,246.18,6288.0,224.2838,224.2929,224.0378,224.2929,6288.0
2019-04-18 12:25:00,246.18,246.35,246.07,246.26,11721.0,224.2929,224.4478,224.1927,224.3658,11721.0
2019-04-18 12:30:00,246.24,246.4,246.24,246.28,3010.0,224.3476,224.4934,224.3476,224.3841,3010.0
2019-04-18 12:35:00,246.29,246.32,246.11,246.16,4404.0,224.3932,224.4205,224.2292,224.2747,4404.0
2019-04-18 12:40:00,246.12,246.29,246.12,246.25,2022.0,224.2383,224.3932,224.2383,224.3567,2022.0
2019-04-18 12:45:00,246.21,246.54,246.21,246.54,4484.0,224.3203,224.6209,224.3203,224.6209,4484.0
2019-04-18 12:50:00,246.55,246.6,246.44,246.53,5284.0,224.63,224.6756,224.5298,224.6118,5284.0
2019-04-18 12:55:00,246.47,246.52,246.33,246.34,7265.0,224.5572,224.6027,224.4296,224.4387,7265.0
2019-04-18 13:00:00,246.28,246.39,246.2,246.2,3000.0,224.3841,224.4843,224.3112,224.3112,3000.0
2019-04-18 13:05:00,246.23,246.34,246.18,246.34,4405.0,224.3385,224.4387,224.2929,224.4387,4405.0
2019-04-18 13:10:00,246.31,246.45,246.29,246.43,3849.0,224.4114,224.5389,224.3932,224.5207,3849.0
2019-04-18 13:15:00,246.46,246.51,246.34,246.4,4105.0,224.548,224.5936,224.4387,224.4934,4105.0
2019-04-18 13:20:00,246.37,246.45,246.32,246.4,3439.0,224.4661,224.5389,224.4205,224.4934,3439.0
2019-04-18 13:25:00,246.37,246.37,246.07,246.2,2136.0,224.4661,224.4661,224.1927,224.3112,2136.0
2019-04-18 13:30:00,246.15,246.16,245.84,245.91,6854.0,224.2656,224.2747,223.9832,224.0469,6854.0
2019-04-18 13:35:00,245.99,246.02,245.88,245.96,5486.0,224.1198,224.1472,224.0196,224.0925,5486.0
2019-04-18 13:40:00,245.98,246.14,245.98,246.11,6441.0,224.1107,224.2565,224.1107,224.2292,6441.0
2019-04-18 13:45:00,246.12,246.12,246.01,246.08,2775.0,224.2383,224.2383,224.1381,224.2018,2775.0
2019-04-18 13:50:00,246.1,246.27,246.1,246.27,3100.0,224.2201,224.3749,224.2201,224.3749,3100.0
2019-04-18 13:55:00,246.27,246.37,246.24,246.35,2275.0,224.3749,224.4661,224.3476,224.4478,2275.0
2019-04-18 14:00:00,246.32,246.32,246.08,246.08,4675.0,224.4205,224.4205,224.2018,224.2018,4675.0
2019-04-18 14:05:00,246.08,246.18,246.04,246.15,5391.0,224.2018,224.2929,224.1654,224.2656,5391.0
2019-04-18 14:10:00,246.18,246.29,246.15,246.29,3806.0,224.2929,224.3932,224.2656,224.3932,3806.0
2019-04-18 14:15:00,246.26,246.36,246.26,246.32,1750.0,224.3658,224.4569,224.3658,224.4205,1750.0
2019-04-18 14:20:00,246.32,246.32,246.16,246.24,3264.0,224.4205,224.4205,224.2747,224.3476,3264.0
2019-04-18 14:25:00,246.19,246.45,246.19,246.38,3360.0,224.3021,224.5389,224.3021,224.4752,3360.0
2019-04-18 14:30:00,246.39,246.4,246.3,246.35,4356.0,224.4843,224.4934,224.4023,224.4478,4356.0
2019-04-18 14:35:00,246.29,246.39,246.29,246.34,1791.0,224.3932,224.4843,224.3932,224.4387,1791.0
2019-04-18 14:40:00,246.36,246.43,246.34,246.34,2200.0,224.4569,224.5207,224.4387,224.4387,2200.0
2019-04-18 14:45:00,246.38,246.41,246.31,246.31,3495.0,224.4752,224.5025,224.4114,224.4114,3495.0
2019-04-18 14:50:00,246.31,246.33,246.25,246.25,4090.0,224.4114,224.4296,224.3567,224.3567,4090.0
2019-04-18 14:55:00,246.25,246.32,246.18,246.21,8940.0,224.3567,224.4205,224.2929,224.3203,8940.0
2019-04-18 15:00:00,246.18,246.18,246.04,246.04,4204.0,224.2929,224.2929,224.1654,224.1654,4204.0
2019-04-18 15:05:00,246.05,246.08,245.99,246.08,5752.0,224.1745,224.2018,224.1198,224.2018,5752.0
2019-04-18 15:10:00,246.09,246.21,246.09,246.16,11400.0,224.2109,224.3203,224.2109,224.2747,11400.0
2019-04-18 15:15:00,246.14,246.18,246.11,246.18,5557.0,224.2565,224.2929,224.2292,224.2929,5557.0
2019-04-18 15:20:00,246.18,246.18,246.1,246.1,4575.0,224.2929,224.2929,224.2201,224.2201,4575.0
2019-04-18 15:25:00,246.1,246.12,245.83,245.86,13533.0,224.2201,224.2383,223.9741,224.0014,13533.0
2019-04-18 15:30:00,245.82,245.98,245.74,245.98,13993.0,223.9649,224.1107,223.8921,224.1107,13993.0
2019-04-18 15:35:00,246.0,246.0,245.7,245.75,7441.0,224.1289,224.1289,223.8556,223.9012,7441.0
2019-04-18 15:40:00,245.75,245.77,245.64,245.71,7440.0,223.9012,223.9194,223.801,223.8647,7440.0
2019-04-18 15:45:00,245.71,245.94,245.68,245.9,10135.0,223.8647,224.0743,223.8374,224.0378,10135.0
2019-04-18 15:50:00,245.88,245.9,245.63,245.83,19058.0,224.0196,224.0378,223.7918,223.9741,19058.0
2019-04-18 15:55:00,245.81,245.92,245.68,245.86,43901.0,223.9558,224.0561,223.8374,224.0014,43901.0
2019-04-22 09:30:00,245.19,245.77,244.67,244.92,35905.0,223.391,223.9194,222.9172,223.145,35905.0
2019-04-22 09:35:00,245.05,245.34,244.08,244.2,21592.0,223.2634,223.5276,222.3796,222.489,21592.0
2019-04-22 09:40:00,244.32,244.86,244.17,244.7,10914.0,222.5983,223.0903,222.4616,222.9445,10914.0
2019-04-22 09:45:00,244.58,244.98,244.32,244.8,6340.0,222.8352,223.1996,222.5983,223.0356,6340.0
2019-04-22 09:50:00,244.73,244.93,244.39,244.93,24407.0,222.9719,223.1541,222.6621,223.1541,24407.0
2019-04-22 09:55:00,244.99,245.03,244.59,244.7,4610.0,223.2087,223.2452,222.8443,222.9445,4610.0
2019-04-22 10:00:00,244.77,244.95,244.5,244.94,5451.0,223.0083,223.1723,222.7623,223.1632,5451.0
2019-04-22 10:05:00,245.05,245.1,244.79,244.97,7540.0,223.2634,223.309,223.0265,223.1905,7540.0
2019-04-22 10:10:00,245.02,245.16,244.76,245.02,13249.0,223.2361,223.3636,222.9992,223.2361,13249.0
2019-04-22 10:15:00,245.07,245.14,244.7,244.71,16814.0,223.2816,223.3454,222.9445,222.9536,16814.0
2019-04-22 10:20:00,244.74,244.74,244.35,244.43,13202.0,222.981,222.981,222.6256,222.6985,13202.0
2019-04-22 10:25:00,244.47,244.58,244.33,244.48,6560.0,222.735,222.8352,222.6074,222.7441,6560.0
2019-04-22 10:30:00,244.36,244.44,244.09,244.29,13159.0,222.6348,222.7076,222.3888,222.571,13159.0
2019-04-22 10:35:00,244.33,244.56,244.1,244.2,10986.0,222.6074,222.817,222.3979,222.489,10986.0
2019-04-22 10:40:00,244.18,244.19,244.08,244.09,2300.0,222.4708,222.4799,222.3796,222.3888,2300.0
2019-04-22 10:45:00,244.09,244.22,243.92,244.15,22938.0,222.3888,222.5072,222.2339,222.4434,22938.0
2019-04-22 10:50:00,244.25,244.43,244.12,244.34,12343.0,222.5345,222.6985,222.4161,222.6165,12343.0
2019-04-22 10:55:00,244.4,244.45,244.24,244.28,5350.0,222.6712,222.7168,222.5254,222.5619,5350.0
2019-04-22 11:00:00,244.31,244.53,244.28,244.41,6229.0,222.5892,222.7896,222.5619,222.6803,6229.0
2019-04-22 11:05:00,244.4,244.4,244.21,244.22,11938.0,222.6712,222.6712,222.4981,222.5072,11938.0
2019-04-22 11:10:00,244.21,244.81,244.2,244.77,8119.0,222.4981,223.0447,222.489,223.0083,8119.0
2019-04-22 11:15:00,244.83,244.95,244.75,244.95,4800.0,223.063,223.1723,222.9901,223.1723,4800.0
2019-04-22 11:20:00,244.95,245.16,244.9,245.11,5365.0,223.1723,223.3636,223.1267,223.3181,5365.0
2019-04-22 11:25:00,245.16,245.18,244.9,245.06,4607.0,223.3636,223.3819,223.1267,223.2725,4607.0
2019-04-22 11:30:00,245.11,245.27,245.07,245.1,5566.0,223.3181,223.4638,223.2816,223.309,5566.0
2019-04-22 11:35:00,245.12,245.16,244.83,244.86,2608.0,223.3272,223.3636,223.063,223.0903,2608.0
2019-04-22 11:40:00,244.82,245.12,244.82,244.85,6237.0,223.0539,223.3272,223.0539,223.0812,6237.0
2019-04-22 11:45:00,244.84,245.08,244.84,244.92,5870.0,223.0721,223.2907,223.0721,223.145,5870.0
2019-04-22 11:50:00,244.85,244.91,244.63,244.66,4215.0,223.0812,223.1359,222.8807,222.9081,4215.0
2019-04-22 11:55:00,244.74,244.81,244.69,244.77,2929.0,222.981,223.0447,222.9354,223.0083,2929.0
2019-04-22 12:00:00,244.7,244.7,244.52,244.61,4168.0,222.9445,222.9445,222.7805,222.8625,4168.0
2019-04-22 12:05:00,244.7,244.77,244.49,244.49,6033.0,222.9445,223.0083,222.7532,222.7532,6033.0
2019-04-22 12:10:00,244.56,244.64,244.37,244.37,7613.0,222.817,222.8899,222.6439,222.6439,7613.0
2019-04-22 12:15:00,244.44,244.56,244.4,244.42,4900.0,222.7076,222.817,222.6712,222.6894,4900.0
2019-04-22 12:20:00,244.46,244.5,244.29,244.31,7038.0,222.7259,222.7623,222.571,222.5892,7038.0
2019-04-22 12:25:00,244.37,244.41,244.26,244.35,6966.0,222.6439,222.6803,222.5436,222.6256,6966.0
2019-04-22 12:30:00,244.32,244.35,244.18,244.18,7458.0,222.5983,222.6256,222.4708,222.4708,7458.0
2019-04-22 12:35:00,244.23,244.25,244.11,244.11,2584.0,222.5163,222.5345,222.407,222.407,2584.0
2019-04-22 12:40:00,244.11,244.26,244.11,244.23,1100.0,222.407,222.5436,222.407,222.5163,1100.0
2019-04-22 12:45:00,244.24,244.32,244.2,244.2,6674.0,222.5254,222.5983,222.489,222.489,6674.0
2019-04-22 12:50:00,244.2,244.2,244.06,244.07,7163.0,222.489,222.489,222.3614,222.3705,7163.0
2019-04-22 12:55:00,244.14,244.16,243.93,243.94,16408.0,222.4343,222.4525,222.243,222.2521,16408.0
2019-04-22 13:00:00,243.93,243.94,243.82,243.84,8284.0,222.243,222.2521,222.1428,222.161,8284.0
2019-04-22 13:05:00,243.84,244.02,243.84,244.02,5990.0,222.161,222.325,222.161,222.325,5990.0
2019-04-22 13:10:00,244.02,244.02,243.81,243.82,4343.0,222.325,222.325,222.1337,222.1428,4343.0
2019-04-22 13:15:00,243.84,243.86,243.79,243.84,5903.0,222.161,222.1792,222.1154,222.161,5903.0
2019-04-22 13:20:00,243.87,243.89,243.79,243.81,6217.0,222.1883,222.2065,222.1154,222.1337,6217.0
2019-04-22 13:25:00,243.83,243.83,243.52,243.52,9349.0,222.1519,222.1519,221.8694,221.8694,9349.0
2019-04-22 13:30:00,243.54,243.54,243.31,243.38,12405.0,221.8877,221.8877,221.6781,221.7419,12405.0
2019-04-22 13:35:00,243.45,243.52,243.37,243.44,3508.0,221.8057,221.8694,221.7328,221.7965,3508.0
2019-04-22 13:40:00,243.49,243.58,243.33,243.45,8000.0,221.8421,221.9241,221.6963,221.8057,8000.0
2019-04-22 13:45:00,243.48,243.49,243.35,243.41,3725.0,221.833,221.8421,221.7145,221.7692,3725.0
2019-04-22 13:50:00,243.46,243.68,243.41,243.62,6990.0,221.8148,222.0152,221.7692,221.9605,6990.0
2019-04-22 13:55:00,243.65,243.65,243.46,243.53,4435.0,221.9879,221.9879,221.8148,221.8785,4435.0
2019-04-22 14:00:00,243.5,243.56,243.39,243.45,8619.0,221.8512,221.9059,221.751,221.8057,8619.0
2019-04-22 14:05:00,243.49,243.49,243.25,243.27,12412.0,221.8421,221.8421,221.6234,221.6417,12412.0
2019-04-22 14:10:00,243.3,243.45,243.28,243.32,5030.0,221.669,221.8057,221.6508,221.6872,5030.0
2019-04-22 14:15:00,243.3,243.37,243.23,243.25,3467.0,221.669,221.7328,221.6052,221.6234,3467.0
2019-04-22 14:20:00,243.25,243.27,243.05,243.05,4270.0,221.6234,221.6417,221.4412,221.4412,4270.0
2019-04-22 14:25:00,243.05,243.2,243.04,243.15,4583.0,221.4412,221.5779,221.4321,221.5323,4583.0
2019-04-22 14:30:00,243.1,243.13,242.9,242.9,15553.0,221.4868,221.5141,221.3046,221.3046,15553.0
2019-04-22 14:35:00,242.9,242.94,242.8,242.86,15944.0,221.3046,221.341,221.2134,221.2681,15944.0
2019-04-22 14:40:00,242.92,242.92,242.56,242.58,12954.0,221.3228,221.3228,220.9948,221.013,12954.0
2019-04-22 14:45:00,242.62,242.77,242.56,242.69,9196.0,221.0495,221.1861,220.9948,221.1132,9196.0
2019-04-22 14:50:00,242.66,242.85,242.59,242.8,7943.0,221.0859,221.259,221.0221,221.2134,7943.0
2019-04-22 14:55:00,242.84,242.99,242.84,242.92,8230.0,221.2499,221.3866,221.2499,221.3228,8230.0
2019-04-22 15:00:00,242.9,242.97,242.87,242.9,6321.0,221.3046,221.3683,221.2772,221.3046,6321.0
2019-04-22 15:05:00,242.87,242.9,242.77,242.8,10640.0,221.2772,221.3046,221.1861,221.2134,10640.0
2019-04-22 15:10:00,242.8,243.01,242.77,243.01,9679.0,221.2134,221.4048,221.1861,221.4048,9679.0
2019-04-22 15:15:00,243.0,243.33,243.0,243.29,9549.0,221.3957,221.6963,221.3957,221.6599,9549.0
2019-04-22 15:20:00,243.27,243.28,243.1,243.13,9206.0,221.6417,221.6508,221.4868,221.5141,9206.0
2019-04-22 15:25:00,243.16,243.16,242.93,242.96,6067.0,221.5414,221.5414,221.3319,221.3592,6067.0
2019-04-22 15:30:00,242.98,243.17,242.96,243.05,11356.0,221.3774,221.5506,221.3592,221.4412,11356.0
2019-04-22 15:35:00,243.04,243.19,243.04,243.12,10055.0,221.4321,221.5688,221.4321,221.505,10055.0
2019-04-22 15:40:00,243.11,243.24,243.09,243.16,12510.0,221.4959,221.6143,221.4777,221.5414,12510.0
2019-04-22 15:45:00,243.15,243.16,243.02,243.05,15804.0,221.5323,221.5414,221.4139,221.4412,15804.0
2019-04-22 15:50:00,243.11,243.36,243.05,243.28,22235.0,221.4959,221.7237,221.4412,221.6508,22235.0
2019-04-22 15:55:00,243.28,243.5,243.23,243.44,88951.0,221.6508,221.8512,221.6052,221.7965,88951.0
2019-04-23 09:30:00,244.04,244.66,242.21,242.21,58059.0,222.3432,222.9081,220.6759,220.6759,58059.0
2019-04-23 09:35:00,242.22,243.43,242.22,243.43,19035.0,220.685,221.7874,220.685,221.7874,19035.0
2019-04-23 09:40:00,243.67,244.0,243.53,243.68,5809.0,222.0061,222.3068,221.8785,222.0152,5809.0
2019-04-23 09:45:00,243.76,243.99,243.55,243.66,28566.0,222.0881,222.2976,221.8968,221.997,28566.0
2019-04-23 09:50:00,243.61,244.0,243.57,243.89,11163.0,221.9514,222.3068,221.915,222.2065,11163.0
2019-04-23 09:55:00,243.93,244.2,243.85,244.02,15273.0,222.243,222.489,222.1701,222.325,15273.0
2019-04-23 10:00:00,244.11,244.82,244.05,244.48,44261.0,222.407,223.0539,222.3523,222.7441,44261.0
2019-04-23 10:05:00,244.41,244.51,244.21,244.4,17906.0,222.6803,222.7714,222.4981,222.6712,17906.0
2019-04-23 10:10:00,244.37,244.68,244.14,244.66,11099.0,222.6439,222.9263,222.4343,222.9081,11099.0
2019-04-23 10:15:00,244.64,244.89,244.64,244.85,10657.0,222.8899,223.1176,222.8899,223.0812,10657.0
2019-04-23 10:20:00,244.81,245.21,244.74,245.08,21185.0,223.0447,223.4092,222.981,223.2907,21185.0
2019-04-23 10:25:00,245.08,245.12,244.83,245.12,9530.0,223.2907,223.3272,223.063,223.3272,9530.0
2019-04-23 10:30:00,245.1,245.15,244.87,244.95,7374.0,223.309,223.3545,223.0994,223.1723,7374.0
2019-04-23 10:35:00,244.96,245.01,244.82,245.01,6325.0,223.1814,223.227,223.0539,223.227,6325.0
2019-04-23 10:40:00,245.04,245.2,244.98,245.06,12435.0,223.2543,223.4001,223.1996,223.2725,12435.0
2019-04-23 10:45:00,245.08,245.08,244.7,244.7,6034.0,223.2907,223.2907,222.9445,222.9445,6034.0
2019-04-23 10:50:00,244.77,244.85,244.65,244.83,5741.0,223.0083,223.0812,222.899,223.063,5741.0
2019-04-23 10:55:00,244.82,244.88,244.68,244.71,12234.0,223.0539,223.1085,222.9263,222.9536,12234.0
2019-04-23 11:00:00,244.65,244.75,244.5,244.51,8830.0,222.899,222.9901,222.7623,222.7714,8830.0
2019-04-23 11:05:00,244.55,244.65,244.41,244.47,11600.0,222.8079,222.899,222.6803,222.735,11600.0
2019-04-23 11:10:00,244.49,244.88,244.48,244.87,9376.0,222.7532,223.1085,222.7441,223.0994,9376.0
2019-04-23 11:15:00,244.87,245.14,244.86,245.05,40716.0,223.0994,223.3454,223.0903,223.2634,40716.0
2019-04-23 11:20:00,245.02,245.3,245.0,245.26,16867.0,223.2361,223.4912,223.2179,223.4547,16867.0
2019-04-23 11:25:00,245.23,245.44,245.21,245.42,4300.0,223.4274,223.6187,223.4092,223.6005,4300.0
2019-04-23 11:30:00,245.39,245.6,245.3,245.55,7002.0,223.5732,223.7645,223.4912,223.719,7002.0
2019-04-23 11:35:00,245.55,245.71,245.51,245.55,4555.0,223.719,223.8647,223.6825,223.719,4555.0
2019-04-23 11:40:00,245.53,245.66,245.42,245.66,15695.0,223.7007,223.8192,223.6005,223.8192,15695.0
2019-04-23 11:45:00,245.62,245.99,245.62,245.98,36699.0,223.7827,224.1198,223.7827,224.1107,36699.0
2019-04-23 11:50:00,245.92,246.03,245.86,245.88,7596.0,224.0561,224.1563,224.0014,224.0196,7596.0
2019-04-23 11:55:00,245.91,245.93,245.75,245.8,7573.0,224.0469,224.0652,223.9012,223.9467,7573.0
2019-04-23 12:00:00,245.85,246.23,245.84,246.17,9497.0,223.9923,224.3385,223.9832,224.2838,9497.0
2019-04-23 12:05:00,246.2,246.3,246.12,246.14,13715.0,224.3112,224.4023,224.2383,224.2565,13715.0
2019-04-23 12:10:00,246.12,246.12,245.92,246.06,11538.0,224.2383,224.2383,224.0561,224.1836,11538.0
2019-04-23 12:15:00,246.01,246.28,246.01,246.1,12471.0,224.1381,224.3841,224.1381,224.2201,12471.0
2019-04-23 12:20:00,246.06,246.09,245.84,245.91,5640.0,224.1836,224.2109,223.9832,224.0469,5640.0
2019-04-23 12:25:00,245.98,246.07,245.91,246.03,2900.0,224.1107,224.1927,224.0469,224.1563,2900.0
2019-04-23 12:30:00,246.07,246.15,246.0,246.07,5748.0,224.1927,224.2656,224.1289,224.1927,5748.0
2019-04-23 12:35:00,246.05,246.3,246.05,246.25,4067.0,224.1745,224.4023,224.1745,224.3567,4067.0
2019-04-23 12:40:00,246.29,246.34,246.22,246.31,7746.0,224.3932,224.4387,224.3294,224.4114,7746.0
2019-04-23 12:45:00,246.3,246.42,246.28,246.38,5856.0,224.4023,224.5116,224.3841,224.4752,5856.0
2019-04-23 12:50:00,246.35,246.38,246.14,246.21,6738.0,224.4478,224.4752,224.2565,224.3203,6738.0
2019-04-23 12:55:00,246.2,246.27,246.03,246.21,5214.0,224.3112,224.3749,224.1563,224.3203,5214.0
2019-04-23 13:00:00,246.25,246.4,246.25,246.3,8315.0,224.3567,224.4934,224.3567,224.4023,8315.0
2019-04-23 13:05:00,246.3,246.32,246.21,246.27,3200.0,224.4023,224.4205,224.3203,224.3749,3200.0
2019-04-23 13:10:00,246.3,246.4,246.3,246.37,4015.0,224.4023,224.4934,224.4023,224.4661,4015.0
2019-04-23 13:15:00,246.39,246.49,246.37,246.41,6250.0,224.4843,224.5754,224.4661,224.5025,6250.0
2019-04-23 13:20:00,246.4,246.51,246.4,246.46,7019.0,224.4934,224.5936,224.4934,224.548,7019.0
2019-04-23 13:25:00,246.42,246.53,246.37,246.37,17233.0,224.5116,224.6118,224.4661,224.4661,17233.0
2019-04-23 13:30:00,246.39,246.42,246.31,246.39,3536.0,224.4843,224.5116,224.4114,224.4843,3536.0
2019-04-23 13:35:00,246.45,246.49,246.31,246.31,6532.0,224.5389,224.5754,224.4114,224.4114,6532.0
2019-04-23 13:40:00,246.35,246.35,245.87,245.87,12425.0,224.4478,224.4478,224.0105,224.0105,12425.0
2019-04-23 13:45:00,245.9,245.97,245.72,245.72,5630.0,224.0378,224.1016,223.8738,223.8738,5630.0
2019-04-23 13:50:00,245.72,245.94,245.66,245.88,6432.0,223.8738,224.0743,223.8192,224.0196,6432.0
2019-04-23 13:55:00,245.88,245.99,245.86,245.94,4750.0,224.0196,224.1198,224.0014,224.0743,4750.0
2019-04-23 14:00:00,245.97,246.01,245.67,245.86,30404.0,224.1016,224.1381,223.8283,224.0014,30404.0
2019-04-23 14:05:00,245.93,246.08,245.77,246.05,4757.0,224.0652,224.2018,223.9194,224.1745,4757.0
2019-04-23 14:10:00,246.11,246.11,245.84,245.93,5765.0,224.2292,224.2292,223.9832,224.0652,5765.0
2019-04-23 14:15:00,245.94,245.95,245.6,245.63,11327.0,224.0743,224.0834,223.7645,223.7918,11327.0
2019-04-23 14:20:00,245.64,245.75,245.6,245.71,6129.0,223.801,223.9012,223.7645,223.8647,6129.0
2019-04-23 14:25:00,245.75,245.92,245.74,245.92,7282.0,223.9012,224.0561,223.8921,224.0561,7282.0
2019-04-23 14:30:00,245.92,246.05,245.86,245.96,9300.0,224.0561,224.1745,224.0014,224.0925,9300.0
2019-04-23 14:35:00,245.96,245.99,245.85,245.85,4785.0,224.0925,224.1198,223.9923,223.9923,4785.0
2019-04-23 14:40:00,245.83,245.9,245.82,245.89,8499.0,223.9741,224.0378,223.9649,224.0287,8499.0
2019-04-23 14:45:00,245.9,245.9,245.72,245.75,10774.0,224.0378,224.0378,223.8738,223.9012,10774.0
2019-04-23 14:50:00,245.74,245.81,245.64,245.76,6600.0,223.8921,223.9558,223.801,223.9103,6600.0
2019-04-23 14:55:00,245.79,245.87,245.62,245.67,19744.0,223.9376,224.0105,223.7827,223.8283,19744.0
2019-04-23 15:00:00,245.67,245.73,245.53,245.64,20134.0,223.8283,223.883,223.7007,223.801,20134.0
2019-04-23 15:05:00,245.67,245.85,245.66,245.79,10154.0,223.8283,223.9923,223.8192,223.9376,10154.0
2019-04-23 15:10:00,245.84,245.85,245.75,245.8,10203.0,223.9832,223.9923,223.9012,223.9467,10203.0
2019-04-23 15:15:00,245.82,245.82,245.59,245.71,10550.0,223.9649,223.9649,223.7554,223.8647,10550.0
2019-04-23 15:20:00,245.68,245.73,245.61,245.61,9665.0,223.8374,223.883,223.7736,223.7736,9665.0
2019-04-23 15:25:00,245.62,245.62,245.42,245.5,9490.0,223.7827,223.7827,223.6005,223.6734,9490.0
2019-04-23 15:30:00,245.54,245.59,245.3,245.31,14913.0,223.7098,223.7554,223.4912,223.5003,14913.0
2019-04-23 15:35:00,245.3,245.44,245.21,245.36,16947.0,223.4912,223.6187,223.4092,223.5458,16947.0
2019-04-23 15:40:00,245.35,245.41,245.33,245.39,10013.0,223.5367,223.5914,223.5185,223.5732,10013.0
2019-04-23 15:45:00,245.38,245.48,245.36,245.45,14666.0,223.5641,223.6552,223.5458,223.6278,14666.0
2019-04-23 15:50:00,245.44,245.68,245.44,245.68,25918.0,223.6187,223.8374,223.6187,223.8374,25918.0
2019-04-23 15:55:00,245.67,245.79,245.38,245.58,77876.0,223.8283,223.9376,223.5641,223.7463,77876.0
2019-04-24 09:30:00,245.68,246.48,245.6,246.29,25650.0,223.8374,224.5663,223.7645,224.3932,25650.0
2019-04-24 09:35:00,246.12,246.64,246.11,246.62,9627.0,224.2383,224.712,224.2292,224.6938,9627.0
2019-04-24 09:40:00,246.72,247.36,246.72,246.96,19862.0,224.7849,225.368,224.7849,225.0036,19862.0
2019-04-24 09:45:00,246.99,246.99,246.56,246.77,9282.0,225.0309,225.0309,224.6392,224.8305,9282.0
2019-04-24 09:50:00,246.78,246.87,246.41,246.68,19524.0,224.8396,224.9216,224.5025,224.7485,19524.0
2019-04-24 09:55:00,246.74,246.88,246.55,246.86,6933.0,224.8032,224.9307,224.63,224.9125,6933.0
2019-04-24 10:00:00,246.81,246.86,246.57,246.72,4800.0,224.8669,224.9125,224.6483,224.7849,4800.0
2019-04-24 10:05:00,246.68,246.99,246.68,246.99,7643.0,224.7485,225.0309,224.7485,225.0309,7643.0
2019-04-24 10:10:00,246.97,247.38,246.97,247.34,18255.0,225.0127,225.3863,225.0127,225.3498,18255.0
2019-04-24 10:15:00,247.36,247.61,247.28,247.34,22516.0,225.368,225.5958,225.2951,225.3498,22516.0
2019-04-24 10:20:00,247.34,247.5,247.33,247.42,5683.0,225.3498,225.4956,225.3407,225.4227,5683.0
2019-04-24 10:25:00,247.44,247.58,247.44,247.47,6378.0,225.4409,225.5685,225.4409,225.4683,6378.0
2019-04-24 10:30:00,247.46,247.74,247.43,247.74,5758.0,225.4591,225.7142,225.4318,225.7142,5758.0
2019-04-24 10:35:00,247.76,247.99,247.76,247.94,8454.0,225.7325,225.942,225.7325,225.8965,8454.0
2019-04-24 10:40:00,247.93,248.25,247.86,248.2,10759.0,225.8874,226.1789,225.8236,226.1334,10759.0
2019-04-24 10:45:00,248.2,248.27,248.14,248.2,6134.0,226.1334,226.1971,226.0787,226.1334,6134.0
2019-04-24 10:50:00,248.17,248.38,248.17,248.3,7453.0,226.106,226.2973,226.106,226.2245,7453.0
2019-04-24 10:55:00,248.31,248.33,248.12,248.17,5930.0,226.2336,226.2518,226.0605,226.106,5930.0
2019-04-24 11:00:00,248.2,248.48,248.2,248.38,4339.0,226.1334,226.3885,226.1334,226.2973,4339.0
2019-04-24 11:05:00,248.37,248.37,248.06,248.06,3657.0,226.2882,226.2882,226.0058,226.0058,3657.0
2019-04-24 11:10:00,248.11,248.19,248.0,248.02,5050.0,226.0514,226.1242,225.9511,225.9694,5050.0
2019-04-24 11:15:00,247.99,248.1,247.9,247.99,2865.0,225.942,226.0422,225.86,225.942,2865.0
2019-04-24 11:20:00,248.04,248.06,247.95,248.0,4814.0,225.9876,226.0058,225.9056,225.9511,4814.0
2019-04-24 11:25:00,247.99,248.07,247.97,247.99,1351.0,225.942,226.0149,225.9238,225.942,1351.0
2019-04-24 11:30:00,247.89,247.96,247.76,247.96,2925.0,225.8509,225.9147,225.7325,225.9147,2925.0
2019-04-24 11:35:00,247.96,247.96,247.78,247.86,2801.0,225.9147,225.9147,225.7507,225.8236,2801.0
2019-04-24 11:40:00,247.89,247.93,247.71,247.93,2214.0,225.8509,225.8874,225.6869,225.8874,2214.0
2019-04-24 11:45:00,247.89,247.95,247.76,247.85,3435.0,225.8509,225.9056,225.7325,225.8145,3435.0
2019-04-24 11:50:00,247.85,247.89,247.81,247.87,2441.0,225.8145,225.8509,225.778,225.8327,2441.0
2019-04-24 11:55:00,247.88,247.91,247.79,247.82,3762.0,225.8418,225.8691,225.7598,225.7871,3762.0
2019-04-24 12:00:00,247.83,247.92,247.83,247.89,4752.0,225.7962,225.8782,225.7962,225.8509,4752.0
2019-04-24 12:05:00,247.88,248.07,247.81,248.03,6900.0,225.8418,226.0149,225.778,225.9785,6900.0
2019-04-24 12:10:00,248.09,248.23,248.06,248.09,20762.0,226.0331,226.1607,226.0058,226.0331,20762.0
2019-04-24 12:15:00,248.12,248.23,248.11,248.12,5087.0,226.0605,226.1607,226.0514,226.0605,5087.0
2019-04-24 12:20:00,248.11,248.12,248.03,248.08,3880.0,226.0514,226.0605,225.9785,226.024,3880.0
2019-04-24 12:25:00,248.05,248.09,247.98,248.07,5148.0,225.9967,226.0331,225.9329,226.0149,5148.0
2019-04-24 12:30:00,248.05,248.05,247.93,247.99,2889.0,225.9967,225.9967,225.8874,225.942,2889.0
2019-04-24 12:35:00,247.92,247.92,247.7,247.7,11615.0,225.8782,225.8782,225.6778,225.6778,11615.0
2019-04-24 12:40:00,247.7,247.8,247.54,247.56,8723.0,225.6778,225.7689,225.532,225.5503,8723.0
2019-04-24 12:45:00,247.52,247.64,247.4,247.6,3800.0,225.5138,225.6231,225.4045,225.5867,3800.0
2019-04-24 12:50:00,247.61,247.7,247.61,247.62,1011.0,225.5958,225.6778,225.5958,225.6049,1011.0
2019-04-24 12:55:00,247.67,247.67,247.38,247.45,5666.0,225.6505,225.6505,225.3863,225.45,5666.0
2019-04-24 13:00:00,247.39,247.41,247.21,247.26,5600.0,225.3954,225.4136,225.2314,225.2769,5600.0
2019-04-24 13:05:00,247.19,247.21,247.05,247.16,4734.0,225.2131,225.2314,225.0856,225.1858,4734.0
2019-04-24 13:10:00,247.09,247.16,247.01,247.06,3230.0,225.122,225.1858,225.0492,225.0947,3230.0
2019-04-24 13:15:00,247.09,247.46,247.09,247.45,4531.0,225.122,225.4591,225.122,225.45,4531.0
2019-04-24 13:20:00,247.45,247.57,247.4,247.46,3706.0,225.45,225.5594,225.4045,225.4591,3706.0
2019-04-24 13:25:00,247.43,247.47,247.33,247.33,2454.0,225.4318,225.4683,225.3407,225.3407,2454.0
2019-04-24 13:30:00,247.33,247.67,247.3,247.61,3017.0,225.3407,225.6505,225.3134,225.5958,3017.0
2019-04-24 13:35:00,247.61,247.79,247.61,247.79,3781.0,225.5958,225.7598,225.5958,225.7598,3781.0
2019-04-24 13:40:00,247.81,247.85,247.76,247.83,2100.0,225.778,225.8145,225.7325,225.7962,2100.0
2019-04-24 13:45:00,247.85,247.96,247.85,247.9,3544.0,225.8145,225.9147,225.8145,225.86,3544.0
2019-04-24 13:50:00,247.93,247.95,247.78,247.83,3360.0,225.8874,225.9056,225.7507,225.7962,3360.0
2019-04-24 13:55:00,247.81,247.9,247.75,247.76,2866.0,225.778,225.86,225.7234,225.7325,2866.0
2019-04-24 14:00:00,247.77,247.89,247.73,247.87,3155.0,225.7416,225.8509,225.7051,225.8327,3155.0
2019-04-24 14:05:00,247.84,247.89,247.8,247.85,1950.0,225.8054,225.8509,225.7689,225.8145,1950.0
2019-04-24 14:10:00,247.84,247.99,247.78,247.92,4679.0,225.8054,225.942,225.7507,225.8782,4679.0
2019-04-24 14:15:00,247.87,248.17,247.87,248.15,5328.0,225.8327,226.106,225.8327,226.0878,5328.0
2019-04-24 14:20:00,248.15,248.29,248.15,248.22,5762.0,226.0878,226.2154,226.0878,226.1516,5762.0
2019-04-24 14:25:00,248.23,248.28,248.15,248.19,6548.0,226.1607,226.2062,226.0878,226.1242,6548.0
2019-04-24 14:30:00,248.17,248.28,248.13,248.28,4012.0,226.106,226.2062,226.0696,226.2062,4012.0
2019-04-24 14:35:00,248.3,248.6,248.27,248.58,43148.0,226.2245,226.4978,226.1971,226.4796,43148.0
2019-04-24 14:40:00,248.59,248.64,248.28,248.5,9377.0,226.4887,226.5342,226.2062,226.4067,9377.0
2019-04-24 14:45:00,248.42,248.45,248.35,248.43,26112.0,226.3338,226.3611,226.27,226.3429,26112.0
2019-04-24 14:50:00,248.39,248.49,248.18,248.19,4460.0,226.3065,226.3976,226.1151,226.1242,4460.0
2019-04-24 14:55:00,248.17,248.24,247.96,247.96,10248.0,226.106,226.1698,225.9147,225.9147,10248.0
2019-04-24 15:00:00,247.96,248.36,247.94,248.29,25479.0,225.9147,226.2791,225.8965,226.2154,25479.0
2019-04-24 15:05:00,248.32,248.35,248.13,248.25,3783.0,226.2427,226.27,226.0696,226.1789,3783.0
2019-04-24 15:10:00,248.26,248.28,248.16,248.18,8190.0,226.188,226.2062,226.0969,226.1151,8190.0
2019-04-24 15:15:00,248.2,248.32,248.13,248.32,7383.0,226.1334,226.2427,226.0696,226.2427,7383.0
2019-04-24 15:20:00,248.38,248.4,248.27,248.35,3312.0,226.2973,226.3156,226.1971,226.27,3312.0
2019-04-24 15:25:00,248.31,248.35,248.23,248.33,4557.0,226.2336,226.27,226.1607,226.2518,4557.0
2019-04-24 15:30:00,248.35,248.39,248.13,248.13,8462.0,226.27,226.3065,226.0696,226.0696,8462.0
2019-04-24 15:35:00,248.15,248.33,248.1,248.29,9454.0,226.0878,226.2518,226.0422,226.2154,9454.0
2019-04-24 15:40:00,248.3,248.43,248.28,248.43,8988.0,226.2245,226.3429,226.2062,226.3429,8988.0
2019-04-24 15:45:00,248.42,248.7,248.41,248.69,24064.0,226.3338,226.5889,226.3247,226.5798,24064.0
2019-04-24 15:50:00,248.65,248.65,248.22,248.43,32435.0,226.5433,226.5433,226.1516,226.3429,32435.0
2019-04-24 15:55:00,248.39,248.39,247.96,247.97,49913.0,226.3065,226.3065,225.9147,225.9238,49913.0
2019-04-25 09:30:00,246.39,247.15,246.01,246.04,33531.0,224.4843,225.1767,224.1381,224.1654,33531.0
2019-04-25 09:35:00,246.18,246.19,245.75,246.02,24839.0,224.2929,224.3021,223.9012,224.1472,24839.0
2019-04-25 09:40:00,246.04,246.23,245.38,245.44,17774.0,224.1654,224.3385,223.5641,223.6187,17774.0
2019-04-25 09:45:00,245.47,245.88,245.38,245.64,10290.0,223.6461,224.0196,223.5641,223.801,10290.0
2019-04-25 09:50:00,245.78,246.09,245.66,245.93,10035.0,223.9285,224.2109,223.8192,224.0652,10035.0
2019-04-25 09:55:00,245.81,245.88,245.6,245.73,8621.0,223.9558,224.0196,223.7645,223.883,8621.0
2019-04-25 10:00:00,245.76,245.76,245.51,245.51,17038.0,223.9103,223.9103,223.6825,223.6825,17038.0
2019-04-25 10:05:00,245.55,245.62,245.3,245.43,17644.0,223.719,223.7827,223.4912,223.6096,17644.0
2019-04-25 10:10:00,245.4,245.75,245.3,245.32,10698.0,223.5823,223.9012,223.4912,223.5094,10698.0
2019-04-25 10:15:00,245.32,245.39,244.87,245.05,21560.0,223.5094,223.5732,223.0994,223.2634,21560.0
2019-04-25 10:20:00,245.06,245.11,244.65,244.68,9830.0,223.2725,223.3181,222.899,222.9263,9830.0
2019-04-25 10:25:00,244.69,244.92,244.38,244.46,16700.0,222.9354,223.145,222.653,222.7259,16700.0
2019-04-25 10:30:00,244.41,244.48,243.94,244.16,14599.0,222.6803,222.7441,222.2521,222.4525,14599.0
2019-04-25 10:35:00,244.12,245.25,244.1,245.25,25744.0,222.4161,223.4456,222.3979,223.4456,25744.0
2019-04-25 10:40:00,245.18,245.3,244.97,245.16,5535.0,223.3819,223.4912,223.1905,223.3636,5535.0
2019-04-25 10:45:00,245.17,245.52,245.17,245.38,5603.0,223.3727,223.6916,223.3727,223.5641,5603.0
2019-04-25 10:50:00,245.37,245.54,245.2,245.21,6980.0,223.555,223.7098,223.4001,223.4092,6980.0
2019-04-25 10:55:00,245.13,245.81,245.1,245.77,18482.0,223.3363,223.9558,223.309,223.9194,18482.0
2019-04-25 11:00:00,245.71,245.98,245.66,245.94,8445.0,223.8647,224.1107,223.8192,224.0743,8445.0
2019-04-25 11:05:00,245.88,245.89,245.66,245.73,4564.0,224.0196,224.0287,223.8192,223.883,4564.0
2019-04-25 11:10:00,245.68,245.96,245.67,245.9,10477.0,223.8374,224.0925,223.8283,224.0378,10477.0
2019-04-25 11:15:00,245.93,245.94,245.58,245.77,9300.0,224.0652,224.0743,223.7463,223.9194,9300.0
2019-04-25 11:20:00,245.79,245.96,245.59,245.59,4536.0,223.9376,224.0925,223.7554,223.7554,4536.0
2019-04-25 11:25:00,245.65,246.15,245.65,246.15,8392.0,223.8101,224.2656,223.8101,224.2656,8392.0
2019-04-25 11:30:00,246.15,246.5,246.15,246.45,5072.0,224.2656,224.5845,224.2656,224.5389,5072.0
2019-04-25 11:35:00,246.4,246.58,246.36,246.43,3552.0,224.4934,224.6574,224.4569,224.5207,3552.0
2019-04-25 11:40:00,246.42,246.62,246.33,246.61,6952.0,224.5116,224.6938,224.4296,224.6847,6952.0
2019-04-25 11:45:00,246.57,246.63,246.47,246.51,5800.0,224.6483,224.7029,224.5572,224.5936,5800.0
2019-04-25 11:50:00,246.55,246.74,246.51,246.73,11487.0,224.63,224.8032,224.5936,224.794,11487.0
2019-04-25 11:55:00,246.8,246.85,246.67,246.67,3884.0,224.8578,224.9034,224.7394,224.7394,3884.0
2019-04-25 12:00:00,246.72,246.81,246.65,246.71,6264.0,224.7849,224.8669,224.7212,224.7758,6264.0
2019-04-25 12:05:00,246.7,246.76,246.67,246.69,5958.0,224.7667,224.8214,224.7394,224.7576,5958.0
2019-04-25 12:10:00,246.69,246.76,246.35,246.46,10019.0,224.7576,224.8214,224.4478,224.548,10019.0
2019-04-25 12:15:00,246.46,246.47,246.35,246.39,4470.0,224.548,224.5572,224.4478,224.4843,4470.0
2019-04-25 12:20:00,246.35,246.46,246.3,246.31,4271.0,224.4478,224.548,224.4023,224.4114,4271.0
2019-04-25 12:25:00,246.3,246.39,246.25,246.25,6142.0,224.4023,224.4843,224.3567,224.3567,6142.0
2019-04-25 12:30:00,246.27,246.42,246.25,246.37,4554.0,224.3749,224.5116,224.3567,224.4661,4554.0
2019-04-25 12:35:00,246.36,246.72,246.36,246.68,5200.0,224.4569,224.7849,224.4569,224.7485,5200.0
2019-04-25 12:40:00,246.66,246.66,246.54,246.57,3875.0,224.7303,224.7303,224.6209,224.6483,3875.0
2019-04-25 12:45:00,246.54,246.66,246.49,246.63,4202.0,224.6209,224.7303,224.5754,224.7029,4202.0
2019-04-25 12:50:00,246.59,246.66,246.59,246.66,2700.0,224.6665,224.7303,224.6665,224.7303,2700.0
2019-04-25 12:55:00,246.66,246.71,246.51,246.62,5595.0,224.7303,224.7758,224.5936,224.6938,5595.0
2019-04-25 13:00:00,246.61,246.65,246.46,246.55,7580.0,224.6847,224.7212,224.548,224.63,7580.0
2019-04-25 13:05:00,246.56,246.58,246.4,246.4,6399.0,224.6392,224.6574,224.4934,224.4934,6399.0
2019-04-25 13:10:00,246.37,246.42,246.3,246.33,3868.0,224.4661,224.5116,224.4023,224.4296,3868.0
2019-04-25 13:15:00,246.39,246.41,246.32,246.37,2000.0,224.4843,224.5025,224.4205,224.4661,2000.0
2019-04-25 13:20:00,246.31,246.45,246.3,246.36,4277.0,224.4114,224.5389,224.4023,224.4569,4277.0
2019-04-25 13:25:00,246.39,246.5,246.32,246.47,3488.0,224.4843,224.5845,224.4205,224.5572,3488.0
2019-04-25 13:30:00,246.53,246.59,246.34,246.36,5321.0,224.6118,224.6665,224.4387,224.4569,5321.0
2019-04-25 13:35:00,246.37,246.37,246.21,246.24,3523.0,224.4661,224.4661,224.3203,224.3476,3523.0
2019-04-25 13:40:00,246.26,246.34,246.24,246.3,2300.0,224.3658,224.4387,224.3476,224.4023,2300.0
2019-04-25 13:45:00,246.28,246.4,246.23,246.24,5500.0,224.3841,224.4934,224.3385,224.3476,5500.0
2019-04-25 13:50:00,246.24,246.35,246.15,246.28,6384.0,224.3476,224.4478,224.2656,224.3841,6384.0
2019-04-25 13:55:00,246.28,246.44,246.23,246.39,5462.0,224.3841,224.5298,224.3385,224.4843,5462.0
2019-04-25 14:00:00,246.39,246.64,246.39,246.52,5861.0,224.4843,224.712,224.4843,224.6027,5861.0
2019-04-25 14:05:00,246.49,246.49,246.27,246.34,6817.0,224.5754,224.5754,224.3749,224.4387,6817.0
2019-04-25 14:10:00,246.29,246.36,246.26,246.26,6568.0,224.3932,224.4569,224.3658,224.3658,6568.0
2019-04-25 14:15:00,246.24,246.46,246.22,246.43,11357.0,224.3476,224.548,224.3294,224.5207,11357.0
2019-04-25 14:20:00,246.42,246.42,246.3,246.3,8726.0,224.5116,224.5116,224.4023,224.4023,8726.0
2019-04-25 14:25:00,246.33,246.37,246.31,246.32,4022.0,224.4296,224.4661,224.4114,224.4205,4022.0
2019-04-25 14:30:00,246.32,246.4,246.24,246.25,8287.0,224.4205,224.4934,224.3476,224.3567,8287.0
2019-04-25 14:35:00,246.3,246.3,246.1,246.1,4200.0,224.4023,224.4023,224.2201,224.2201,4200.0
2019-04-25 14:40:00,246.09,246.32,246.06,246.24,4823.0,224.2109,224.4205,224.1836,224.3476,4823.0
2019-04-25 14:45:00,246.24,246.28,246.11,246.13,4021.0,224.3476,224.3841,224.2292,224.2474,4021.0
2019-04-25 14:50:00,246.13,246.17,245.85,245.91,8663.0,224.2474,224.2838,223.9923,224.0469,8663.0
2019-04-25 14:55:00,245.9,246.12,245.73,245.78,30540.0,224.0378,224.2383,223.883,223.9285,30540.0
2019-04-25 15:00:00,245.73,245.76,245.64,245.69,16863.0,223.883,223.9103,223.801,223.8465,16863.0
2019-04-25 15:05:00,245.7,245.72,245.53,245.55,11035.0,223.8556,223.8738,223.7007,223.719,11035.0
2019-04-25 15:10:00,245.53,245.53,245.43,245.48,9142.0,223.7007,223.7007,223.6096,223.6552,9142.0
2019-04-25 15:15:00,245.48,245.76,245.48,245.72,5765.0,223.6552,223.9103,223.6552,223.8738,5765.0
2019-04-25 15:20:00,245.73,245.78,245.63,245.63,10256.0,223.883,223.9285,223.7918,223.7918,10256.0
2019-04-25 15:25:00,245.66,245.87,245.64,245.83,8289.0,223.8192,224.0105,223.801,223.9741,8289.0
2019-04-25 15:30:00,245.84,245.93,245.83,245.85,6944.0,223.9832,224.0652,223.9741,223.9923,6944.0
2019-04-25 15:35:00,245.88,245.93,245.78,245.9,9788.0,224.0196,224.0652,223.9285,224.0378,9788.0
2019-04-25 15:40:00,245.9,246.14,245.9,246.12,10527.0,224.0378,224.2565,224.0378,224.2383,10527.0
2019-04-25 15:45:00,246.09,246.17,245.97,246.04,11136.0,224.2109,224.2838,224.1016,224.1654,11136.0
2019-04-25 15:50:00,246.03,246.15,245.96,245.99,18030.0,224.1563,224.2656,224.0925,224.1198,18030.0
2019-04-25 15:55:00,245.98,246.04,245.5,245.54,39250.0,224.1107,224.1654,223.6734,223.7098,39250.0
2019-04-26 09:30:00,245.62,245.89,243.18,243.83,75111.0,223.7827,224.0287,221.5597,222.1519,75111.0
2019-04-26 09:35:00,243.89,244.5,243.62,243.95,15084.0,222.2065,222.7623,221.9605,222.2612,15084.0
2019-04-26 09:40:00,243.85,244.2,243.16,243.33,34809.0,222.1701,222.489,221.5414,221.6963,34809.0
2019-04-26 09:45:00,243.5,244.68,243.49,243.8,27244.0,221.8512,222.9263,221.8421,222.1245,27244.0
2019-04-26 09:50:00,243.87,243.99,243.5,243.54,11933.0,222.1883,222.2976,221.8512,221.8877,11933.0
2019-04-26 09:55:00,243.47,243.61,243.3,243.51,11313.0,221.8239,221.9514,221.669,221.8603,11313.0
2019-04-26 10:00:00,243.58,243.85,243.03,243.25,24755.0,221.9241,222.1701,221.423,221.6234,24755.0
2019-04-26 10:05:00,243.3,243.38,242.5,242.65,21140.0,221.669,221.7419,220.9401,221.0768,21140.0
2019-04-26 10:10:00,242.62,242.72,242.33,242.4,25572.0,221.0495,221.1406,220.7852,220.849,25572.0
2019-04-26 10:15:00,242.45,242.68,242.26,242.27,19371.0,220.8946,221.1041,220.7215,220.7306,19371.0
2019-04-26 10:20:00,242.28,242.92,242.06,242.7,41870.0,220.7397,221.3228,220.5392,221.1223,41870.0
2019-04-26 10:25:00,242.63,242.84,242.54,242.8,17148.0,221.0586,221.2499,220.9766,221.2134,17148.0
2019-04-26 10:30:00,242.83,243.09,242.73,242.89,15658.0,221.2408,221.4777,221.1497,221.2954,15658.0
2019-04-26 10:35:00,242.88,243.13,242.83,242.95,11278.0,221.2863,221.5141,221.2408,221.3501,11278.0
2019-04-26 10:40:00,242.92,242.94,242.57,242.61,24720.0,221.3228,221.341,221.0039,221.0403,24720.0
2019-04-26 10:45:00,242.61,242.65,242.33,242.44,17403.0,221.0403,221.0768,220.7852,220.8855,17403.0
2019-04-26 10:50:00,242.42,242.67,242.29,242.64,14532.0,220.8672,221.095,220.7488,221.0677,14532.0
2019-04-26 10:55:00,242.65,242.85,242.49,242.73,11581.0,221.0768,221.259,220.931,221.1497,11581.0
2019-04-26 11:00:00,242.75,243.05,242.7,242.93,11465.0,221.1679,221.4412,221.1223,221.3319,11465.0
2019-04-26 11:05:00,242.88,243.19,242.81,243.19,8589.0,221.2863,221.5688,221.2226,221.5688,8589.0
2019-04-26 11:10:00,243.21,243.59,243.21,243.58,7098.0,221.587,221.9332,221.587,221.9241,7098.0
2019-04-26 11:15:00,243.62,243.68,243.38,243.45,7490.0,221.9605,222.0152,221.7419,221.8057,7490.0
2019-04-26 11:20:00,243.49,243.49,243.02,243.06,17758.0,221.8421,221.8421,221.4139,221.4503,17758.0
2019-04-26 11:25:00,243.05,243.29,243.0,243.29,11657.0,221.4412,221.6599,221.3957,221.6599,11657.0
2019-04-26 11:30:00,243.27,243.4,243.2,243.3,11103.0,221.6417,221.7601,221.5779,221.669,11103.0
2019-04-26 11:35:00,243.32,243.44,243.15,243.27,9780.0,221.6872,221.7965,221.5323,221.6417,9780.0
2019-04-26 11:40:00,243.27,243.47,243.21,243.45,6583.0,221.6417,221.8239,221.587,221.8057,6583.0
2019-04-26 11:45:00,243.44,243.96,243.08,243.16,18783.0,221.7965,222.2703,221.4686,221.5414,18783.0
2019-04-26 11:50:00,243.15,243.61,243.01,243.61,8120.0,221.5323,221.9514,221.4048,221.9514,8120.0
2019-04-26 11:55:00,243.57,243.65,243.26,243.28,8768.0,221.915,221.9879,221.6326,221.6508,8768.0
2019-04-26 12:00:00,243.26,243.29,243.1,243.12,10502.0,221.6326,221.6599,221.4868,221.505,10502.0
2019-04-26 12:05:00,243.12,243.18,242.97,243.01,12678.0,221.505,221.5597,221.3683,221.4048,12678.0
2019-04-26 12:10:00,243.02,243.14,243.02,243.1,6666.0,221.4139,221.5232,221.4139,221.4868,6666.0
2019-04-26 12:15:00,243.13,243.15,243.02,243.07,7080.0,221.5141,221.5323,221.4139,221.4594,7080.0
2019-04-26 12:20:00,243.04,243.08,242.99,243.05,2500.0,221.4321,221.4686,221.3866,221.4412,2500.0
2019-04-26 12:25:00,243.04,243.08,242.88,242.89,9255.0,221.4321,221.4686,221.2863,221.2954,9255.0
2019-04-26 12:30:00,242.87,243.28,242.87,243.27,12170.0,221.2772,221.6508,221.2772,221.6417,12170.0
2019-04-26 12:35:00,243.29,243.39,243.26,243.28,3425.0,221.6599,221.751,221.6326,221.6508,3425.0
2019-04-26 12:40:00,243.26,243.38,243.2,243.31,6755.0,221.6326,221.7419,221.5779,221.6781,6755.0
2019-04-26 12:45:00,243.25,243.25,243.03,243.12,4553.0,221.6234,221.6234,221.423,221.505,4553.0
2019-04-26 12:50:00,243.14,243.19,243.06,243.06,4450.0,221.5232,221.5688,221.4503,221.4503,4450.0
2019-04-26 12:55:00,243.04,243.04,242.91,242.92,4931.0,221.4321,221.4321,221.3137,221.3228,4931.0
2019-04-26 13:00:00,242.9,243.24,242.89,243.18,7240.0,221.3046,221.6143,221.2954,221.5597,7240.0
2019-04-26 13:05:00,243.18,243.22,243.14,243.18,4272.0,221.5597,221.5961,221.5232,221.5597,4272.0
2019-04-26 13:10:00,243.14,243.19,242.94,242.96,7097.0,221.5232,221.5688,221.341,221.3592,7097.0
2019-04-26 13:15:00,242.97,243.02,242.8,243.01,13595.0,221.3683,221.4139,221.2134,221.4048,13595.0
2019-04-26 13:20:00,242.96,243.0,242.94,242.99,3029.0,221.3592,221.3957,221.341,221.3866,3029.0
2019-04-26 13:25:00,242.94,243.16,242.94,243.16,5543.0,221.341,221.5414,221.341,221.5414,5543.0
2019-04-26 13:30:00,243.17,243.32,243.15,243.31,4455.0,221.5506,221.6872,221.5323,221.6781,4455.0
2019-04-26 13:35:00,243.31,243.32,243.05,243.13,7087.0,221.6781,221.6872,221.4412,221.5141,7087.0
2019-04-26 13:40:00,243.12,243.12,242.97,243.02,5230.0,221.505,221.505,221.3683,221.4139,5230.0
2019-04-26 13:45:00,243.05,243.19,243.04,243.18,4832.0,221.4412,221.5688,221.4321,221.5597,4832.0
2019-04-26 13:50:00,243.18,243.21,242.94,242.96,7183.0,221.5597,221.587,221.341,221.3592,7183.0
2019-04-26 13:55:00,242.94,242.96,242.82,242.84,8386.0,221.341,221.3592,221.2317,221.2499,8386.0
2019-04-26 14:00:00,242.84,242.84,242.5,242.73,22773.0,221.2499,221.2499,220.9401,221.1497,22773.0
2019-04-26 14:05:00,242.75,242.91,242.63,242.84,4866.0,221.1679,221.3137,221.0586,221.2499,4866.0
2019-04-26 14:10:00,242.81,242.81,242.71,242.81,6166.0,221.2226,221.2226,221.1314,221.2226,6166.0
2019-04-26 14:15:00,242.82,242.87,242.75,242.81,6256.0,221.2317,221.2772,221.1679,221.2226,6256.0
2019-04-26 14:20:00,242.84,242.99,242.77,242.93,8579.0,221.2499,221.3866,221.1861,221.3319,8579.0
2019-04-26 14:25:00,242.92,243.0,242.85,243.0,5628.0,221.3228,221.3957,221.259,221.3957,5628.0
2019-04-26 14:30:00,242.96,242.96,242.81,242.88,7250.0,221.3592,221.3592,221.2226,221.2863,7250.0
2019-04-26 14:35:00,242.87,242.95,242.79,242.92,11400.0,221.2772,221.3501,221.2043,221.3228,11400.0
2019-04-26 14:40:00,242.85,243.09,242.85,243.06,11896.0,221.259,221.4777,221.259,221.4503,11896.0
2019-04-26 14:45:00,243.04,243.04,242.82,242.82,8065.0,221.4321,221.4321,221.2317,221.2317,8065.0
2019-04-26 14:50:00,242.85,242.86,242.67,242.67,9307.0,221.259,221.2681,221.095,221.095,9307.0
2019-04-26 14:55:00,242.66,242.66,242.54,242.57,5523.0,221.0859,221.0859,220.9766,221.0039,5523.0
2019-04-26 15:00:00,242.61,243.21,242.58,243.12,16221.0,221.0403,221.587,221.013,221.505,16221.0
2019-04-26 15:05:00,243.1,243.21,243.03,243.05,6551.0,221.4868,221.587,221.423,221.4412,6551.0
2019-04-26 15:10:00,243.02,243.07,242.89,242.89,10092.0,221.4139,221.4594,221.2954,221.2954,10092.0
2019-04-26 15:15:00,242.93,242.94,242.72,242.86,15557.0,221.3319,221.341,221.1406,221.2681,15557.0
2019-04-26 15:20:00,242.87,243.01,242.87,242.98,9364.0,221.2772,221.4048,221.2772,221.3774,9364.0
2019-04-26 15:25:00,242.96,243.04,242.86,243.0,9753.0,221.3592,221.4321,221.2681,221.3957,9753.0
2019-04-26 15:30:00,242.95,243.16,242.88,243.16,9787.0,221.3501,221.5414,221.2863,221.5414,9787.0
2019-04-26 15:35:00,243.16,243.25,243.11,243.24,15469.0,221.5414,221.6234,221.4959,221.6143,15469.0
2019-04-26 15:40:00,243.27,243.37,243.19,243.27,11832.0,221.6417,221.7328,221.5688,221.6417,11832.0
2019-04-26 15:45:00,243.24,243.31,243.0,243.09,23731.0,221.6143,221.6781,221.3957,221.4777,23731.0
2019-04-26 15:50:00,243.11,243.21,243.02,243.18,22571.0,221.4959,221.587,221.4139,221.5597,22571.0
2019-04-26 15:55:00,243.18,243.91,243.18,243.9,101529.0,221.5597,222.2248,221.5597,222.2157,101529.0
2019-04-29 09:30:00,244.84,245.75,244.65,245.15,80522.0,223.0721,223.9012,222.899,223.3545,80522.0
2019-04-29 09:35:00,245.0,245.22,244.18,244.62,29967.0,223.2179,223.4183,222.4708,222.8716,29967.0
2019-04-29 09:40:00,244.55,244.66,244.15,244.56,14588.0,222.8079,222.9081,222.4434,222.817,14588.0
2019-04-29 09:45:00,244.51,244.85,244.44,244.65,11680.0,222.7714,223.0812,222.7076,222.899,11680.0
2019-04-29 09:50:00,244.71,244.79,244.29,244.7,13539.0,222.9536,223.0265,222.571,222.9445,13539.0
2019-04-29 09:55:00,244.66,245.0,244.49,244.49,9844.0,222.9081,223.2179,222.7532,222.7532,9844.0
2019-04-29 10:00:00,244.5,244.89,244.43,244.43,18872.0,222.7623,223.1176,222.6985,222.6985,18872.0
2019-04-29 10:05:00,244.48,244.6,244.18,244.53,17787.0,222.7441,222.8534,222.4708,222.7896,17787.0
2019-04-29 10:10:00,244.46,244.76,244.45,244.65,7985.0,222.7259,222.9992,222.7168,222.899,7985.0
2019-04-29 10:15:00,244.65,244.67,244.07,244.28,13760.0,222.899,222.9172,222.3705,222.5619,13760.0
2019-04-29 10:20:00,244.36,244.59,244.14,244.21,13000.0,222.6348,222.8443,222.4343,222.4981,13000.0
2019-04-29 10:25:00,244.2,244.62,244.2,244.48,46839.0,222.489,222.8716,222.489,222.7441,46839.0
2019-04-29 10:30:00,244.46,244.86,244.46,244.71,9069.0,222.7259,223.0903,222.7259,222.9536,9069.0
2019-04-29 10:35:00,244.71,244.74,244.29,244.4,8245.0,222.9536,222.981,222.571,222.6712,8245.0
2019-04-29 10:40:00,244.38,244.49,244.18,244.48,8463.0,222.653,222.7532,222.4708,222.7441,8463.0
2019-04-29 10:45:00,244.47,244.48,244.09,244.09,14190.0,222.735,222.7441,222.3888,222.3888,14190.0
2019-04-29 10:50:00,244.14,244.35,243.92,243.92,12261.0,222.4343,222.6256,222.2339,222.2339,12261.0
2019-04-29 10:55:00,243.84,244.0,243.81,243.85,4167.0,222.161,222.3068,222.1337,222.1701,4167.0
2019-04-29 11:00:00,243.91,243.94,243.65,243.85,7993.0,222.2248,222.2521,221.9879,222.1701,7993.0
2019-04-29 11:05:00,243.86,243.87,243.52,243.56,6050.0,222.1792,222.1883,221.8694,221.9059,6050.0
2019-04-29 11:10:00,243.53,243.61,243.49,243.52,9147.0,221.8785,221.9514,221.8421,221.8694,9147.0
2019-04-29 11:15:00,243.52,243.87,243.52,243.87,13419.0,221.8694,222.1883,221.8694,222.1883,13419.0
2019-04-29 11:20:00,243.8,244.09,243.74,243.97,5957.0,222.1245,222.3888,222.0699,222.2794,5957.0
2019-04-29 11:25:00,244.03,244.35,244.03,244.28,4176.0,222.3341,222.6256,222.3341,222.5619,4176.0
2019-04-29 11:30:00,244.31,244.67,244.3,244.58,8720.0,222.5892,222.9172,222.5801,222.8352,8720.0
2019-04-29 11:35:00,244.54,244.8,244.46,244.47,8239.0,222.7988,223.0356,222.7259,222.735,8239.0
2019-04-29 11:40:00,244.5,244.84,244.45,244.82,4123.0,222.7623,223.0721,222.7168,223.0539,4123.0
2019-04-29 11:45:00,244.8,244.94,244.76,244.83,17437.0,223.0356,223.1632,222.9992,223.063,17437.0
2019-04-29 11:50:00,244.87,245.0,244.7,244.7,6227.0,223.0994,223.2179,222.9445,222.9445,6227.0
2019-04-29 11:55:00,244.66,244.72,244.45,244.46,10819.0,222.9081,222.9627,222.7168,222.7259,10819.0
2019-04-29 12:00:00,244.48,244.71,244.42,244.68,8554.0,222.7441,222.9536,222.6894,222.9263,8554.0
2019-04-29 12:05:00,244.74,244.84,244.66,244.68,5029.0,222.981,223.0721,222.9081,222.9263,5029.0
2019-04-29 12:10:00,244.66,244.71,244.58,244.62,4700.0,222.9081,222.9536,222.8352,222.8716,4700.0
2019-04-29 12:15:00,244.56,244.7,244.56,244.63,4950.0,222.817,222.9445,222.817,222.8807,4950.0
2019-04-29 12:20:00,244.58,244.86,244.56,244.77,7400.0,222.8352,223.0903,222.817,223.0083,7400.0
2019-04-29 12:25:00,244.77,244.77,244.57,244.62,16110.0,223.0083,223.0083,222.8261,222.8716,16110.0
2019-04-29 12:30:00,244.65,244.69,244.24,244.24,14302.0,222.899,222.9354,222.5254,222.5254,14302.0
2019-04-29 12:35:00,244.31,244.75,244.26,244.67,12622.0,222.5892,222.9901,222.5436,222.9172,12622.0
2019-04-29 12:40:00,244.7,244.73,244.56,244.7,7459.0,222.9445,222.9719,222.817,222.9445,7459.0
2019-04-29 12:45:00,244.74,244.8,244.64,244.68,5944.0,222.981,223.0356,222.8899,222.9263,5944.0
2019-04-29 12:50:00,244.65,244.78,244.59,244.64,3673.0,222.899,223.0174,222.8443,222.8899,3673.0
2019-04-29 12:55:00,244.61,244.7,244.56,244.58,3314.0,222.8625,222.9445,222.817,222.8352,3314.0
2019-04-29 13:00:00,244.61,244.61,244.43,244.43,6523.0,222.8625,222.8625,222.6985,222.6985,6523.0
2019-04-29 13:05:00,244.46,244.48,244.15,244.38,35863.0,222.7259,222.7441,222.4434,222.653,35863.0
2019-04-29 13:10:00,244.38,244.58,244.35,244.54,6195.0,222.653,222.8352,222.6256,222.7988,6195.0
2019-04-29 13:15:00,244.5,244.59,244.47,244.54,3568.0,222.7623,222.8443,222.735,222.7988,3568.0
2019-04-29 13:20:00,244.51,244.54,244.41,244.53,6911.0,222.7714,222.7988,222.6803,222.7896,6911.0
2019-04-29 13:25:00,244.51,244.51,244.36,244.45,5551.0,222.7714,222.7714,222.6348,222.7168,5551.0
2019-04-29 13:30:00,244.46,244.49,244.36,244.46,7877.0,222.7259,222.7532,222.6348,222.7259,7877.0
2019-04-29 13:35:00,244.45,244.47,244.35,244.42,3125.0,222.7168,222.735,222.6256,222.6894,3125.0
2019-04-29 13:40:00,244.44,244.45,244.28,244.32,5023.0,222.7076,222.7168,222.5619,222.5983,5023.0
2019-04-29 13:45:00,244.29,244.51,244.29,244.51,5302.0,222.571,222.7714,222.571,222.7714,5302.0
2019-04-29 13:50:00,244.51,244.64,244.5,244.53,2700.0,222.7714,222.8899,222.7623,222.7896,2700.0
2019-04-29 13:55:00,244.53,244.56,244.48,244.53,3250.0,222.7896,222.817,222.7441,222.7896,3250.0
2019-04-29 14:00:00,244.51,244.65,244.49,244.55,8603.0,222.7714,222.899,222.7532,222.8079,8603.0
2019-04-29 14:05:00,244.51,244.66,244.48,244.63,6598.0,222.7714,222.9081,222.7441,222.8807,6598.0
2019-04-29 14:10:00,244.63,244.71,244.55,244.55,5600.0,222.8807,222.9536,222.8079,222.8079,5600.0
2019-04-29 14:15:00,244.54,244.58,244.41,244.48,11427.0,222.7988,222.8352,222.6803,222.7441,11427.0
2019-04-29 14:20:00,244.54,244.54,244.29,244.35,8153.0,222.7988,222.7988,222.571,222.6256,8153.0
2019-04-29 14:25:00,244.36,244.52,244.34,244.46,4917.0,222.6348,222.7805,222.6165,222.7259,4917.0
2019-04-29 14:30:00,244.46,244.51,244.38,244.48,4703.0,222.7259,222.7714,222.653,222.7441,4703.0
2019-04-29 14:35:00,244.45,244.5,244.33,244.36,10344.0,222.7168,222.7623,222.6074,222.6348,10344.0
2019-04-29 14:40:00,244.36,244.62,244.36,244.52,8160.0,222.6348,222.8716,222.6348,222.7805,8160.0
2019-04-29 14:45:00,244.52,244.56,244.41,244.46,7736.0,222.7805,222.817,222.6803,222.7259,7736.0
2019-04-29 14:50:00,244.42,244.49,244.41,244.45,4814.0,222.6894,222.7532,222.6803,222.7168,4814.0
2019-04-29 14:55:00,244.43,244.55,244.39,244.39,5142.0,222.6985,222.8079,222.6621,222.6621,5142.0
2019-04-29 15:00:00,244.44,244.51,244.37,244.47,5913.0,222.7076,222.7714,222.6439,222.735,5913.0
2019-04-29 15:05:00,244.45,244.48,244.38,244.41,4614.0,222.7168,222.7441,222.653,222.6803,4614.0
2019-04-29 15:10:00,244.38,244.51,244.37,244.47,6738.0,222.653,222.7714,222.6439,222.735,6738.0
2019-04-29 15:15:00,244.43,244.45,244.37,244.38,5228.0,222.6985,222.7168,222.6439,222.653,5228.0
2019-04-29 15:20:00,244.36,244.4,244.29,244.29,5751.0,222.6348,222.6712,222.571,222.571,5751.0
2019-04-29 15:25:00,244.27,244.35,244.21,244.27,10621.0,222.5528,222.6256,222.4981,222.5528,10621.0
2019-04-29 15:30:00,244.26,244.4,244.14,244.4,10110.0,222.5436,222.6712,222.4343,222.6712,10110.0
2019-04-29 15:35:00,244.38,244.52,244.36,244.49,10368.0,222.653,222.7805,222.6348,222.7532,10368.0
2019-04-29 15:40:00,244.49,244.66,244.47,244.56,16429.0,222.7532,222.9081,222.735,222.817,16429.0
2019-04-29 15:45:00,244.54,244.54,244.2,244.23,20569.0,222.7988,222.7988,222.489,222.5163,20569.0
2019-04-29 15:50:00,244.22,244.27,244.15,244.24,20883.0,222.5072,222.5528,222.4434,222.5254,20883.0
2019-04-29 15:55:00,244.25,244.58,244.21,244.33,60557.0,222.5345,222.8352,222.4981,222.6074,60557.0
2019-04-30 09:30:00,244.77,244.77,244.21,244.39,23978.0,223.0083,223.0083,222.4981,222.6621,23978.0
2019-04-30 09:35:00,244.54,244.54,244.12,244.26,4022.0,222.7988,222.7988,222.4161,222.5436,4022.0
2019-04-30 09:40:00,244.26,244.87,244.19,244.31,50037.0,222.5436,223.0994,222.4799,222.5892,50037.0
2019-04-30 09:45:00,244.21,244.43,244.15,244.33,8435.0,222.4981,222.6985,222.4434,222.6074,8435.0
2019-04-30 09:50:00,244.3,244.35,243.81,243.92,11674.0,222.5801,222.6256,222.1337,222.2339,11674.0
2019-04-30 09:55:00,243.93,244.26,243.88,244.21,7635.0,222.243,222.5436,222.1974,222.4981,7635.0
2019-04-30 10:00:00,244.32,244.32,243.73,243.87,6859.0,222.5983,222.5983,222.0608,222.1883,6859.0
2019-04-30 10:05:00,243.89,244.31,243.88,244.23,10728.0,222.2065,222.5892,222.1974,222.5163,10728.0
2019-04-30 10:10:00,244.13,244.33,244.13,244.3,5525.0,222.4252,222.6074,222.4252,222.5801,5525.0
2019-04-30 10:15:00,244.27,244.45,244.15,244.39,5955.0,222.5528,222.7168,222.4434,222.6621,5955.0
2019-04-30 10:20:00,244.43,244.46,244.04,244.04,6267.0,222.6985,222.7259,222.3432,222.3432,6267.0
2019-04-30 10:25:00,244.02,244.03,243.54,243.67,10116.0,222.325,222.3341,221.8877,222.0061,10116.0
2019-04-30 10:30:00,243.59,243.81,243.5,243.62,8017.0,221.9332,222.1337,221.8512,221.9605,8017.0
2019-04-30 10:35:00,243.54,243.7,243.52,243.57,7976.0,221.8877,222.0334,221.8694,221.915,7976.0
2019-04-30 10:40:00,243.51,243.99,243.51,243.88,10243.0,221.8603,222.2976,221.8603,222.1974,10243.0
2019-04-30 10:45:00,243.93,244.21,243.93,244.06,6740.0,222.243,222.4981,222.243,222.3614,6740.0
2019-04-30 10:50:00,243.98,244.18,243.93,243.97,11393.0,222.2885,222.4708,222.243,222.2794,11393.0
2019-04-30 10:55:00,243.96,243.96,243.61,243.78,8300.0,222.2703,222.2703,221.9514,222.1063,8300.0
2019-04-30 11:00:00,243.78,243.82,243.19,243.25,9354.0,222.1063,222.1428,221.5688,221.6234,9354.0
2019-04-30 11:05:00,243.26,243.35,243.02,243.16,9265.0,221.6326,221.7145,221.4139,221.5414,9265.0
2019-04-30 11:10:00,243.22,243.33,243.08,243.24,7668.0,221.5961,221.6963,221.4686,221.6143,7668.0
2019-04-30 11:15:00,243.25,243.38,243.09,243.16,5399.0,221.6234,221.7419,221.4777,221.5414,5399.0
2019-04-30 11:20:00,243.17,243.53,243.17,243.53,5196.0,221.5506,221.8785,221.5506,221.8785,5196.0
2019-04-30 11:25:00,243.59,243.7,243.53,243.59,4698.0,221.9332,222.0334,221.8785,221.9332,4698.0
2019-04-30 11:30:00,243.62,243.84,243.58,243.82,9429.0,221.9605,222.161,221.9241,222.1428,9429.0
2019-04-30 11:35:00,243.84,244.04,243.76,243.88,6499.0,222.161,222.3432,222.0881,222.1974,6499.0
2019-04-30 11:40:00,243.89,244.12,243.79,244.04,5137.0,222.2065,222.4161,222.1154,222.3432,5137.0
2019-04-30 11:45:00,244.04,244.1,243.87,244.01,9720.0,222.3432,222.3979,222.1883,222.3159,9720.0
2019-04-30 11:50:00,243.95,244.09,243.95,244.05,4449.0,222.2612,222.3888,222.2612,222.3523,4449.0
2019-04-30 11:55:00,244.08,244.1,243.86,243.94,4177.0,222.3796,222.3979,222.1792,222.2521,4177.0
2019-04-30 12:00:00,243.91,243.94,243.75,243.81,4276.0,222.2248,222.2521,222.079,222.1337,4276.0
2019-04-30 12:05:00,243.79,243.79,243.68,243.79,4358.0,222.1154,222.1154,222.0152,222.1154,4358.0
2019-04-30 12:10:00,243.81,244.02,243.81,243.94,5838.0,222.1337,222.325,222.1337,222.2521,5838.0
2019-04-30 12:15:00,243.93,244.07,243.88,243.89,5135.0,222.243,222.3705,222.1974,222.2065,5135.0
2019-04-30 12:20:00,243.89,244.19,243.85,244.18,6297.0,222.2065,222.4799,222.1701,222.4708,6297.0
2019-04-30 12:25:00,244.18,244.26,244.04,244.05,4015.0,222.4708,222.5436,222.3432,222.3523,4015.0
2019-04-30 12:30:00,244.04,244.07,243.9,244.07,5900.0,222.3432,222.3705,222.2157,222.3705,5900.0
2019-04-30 12:35:00,244.07,244.1,243.95,244.1,5570.0,222.3705,222.3979,222.2612,222.3979,5570.0
2019-04-30 12:40:00,244.19,244.48,244.14,244.45,13950.0,222.4799,222.7441,222.4343,222.7168,13950.0
2019-04-30 12:45:00,244.47,244.64,244.19,244.24,28602.0,222.735,222.8899,222.4799,222.5254,28602.0
2019-04-30 12:50:00,244.26,244.34,244.12,244.25,3573.0,222.5436,222.6165,222.4161,222.5345,3573.0
2019-04-30 12:55:00,244.21,244.25,243.99,244.1,4402.0,222.4981,222.5345,222.2976,222.3979,4402.0
2019-04-30 13:00:00,244.15,244.4,244.11,244.32,3753.0,222.4434,222.6712,222.407,222.5983,3753.0
2019-04-30 13:05:00,244.22,244.31,244.12,244.17,4816.0,222.5072,222.5892,222.4161,222.4616,4816.0
2019-04-30 13:10:00,244.11,244.23,244.11,244.22,3200.0,222.407,222.5163,222.407,222.5072,3200.0
2019-04-30 13:15:00,244.22,244.45,244.19,244.45,3200.0,222.5072,222.7168,222.4799,222.7168,3200.0
2019-04-30 13:20:00,244.49,244.49,244.21,244.21,7444.0,222.7532,222.7532,222.4981,222.4981,7444.0
2019-04-30 13:25:00,244.26,244.29,244.04,244.04,6241.0,222.5436,222.571,222.3432,222.3432,6241.0
2019-04-30 13:30:00,244.06,244.22,244.02,244.12,7121.0,222.3614,222.5072,222.325,222.4161,7121.0
2019-04-30 13:35:00,244.15,244.34,244.12,244.29,6864.0,222.4434,222.6165,222.4161,222.571,6864.0
2019-04-30 13:40:00,244.32,244.5,244.19,244.47,11549.0,222.5983,222.7623,222.4799,222.735,11549.0
2019-04-30 13:45:00,244.49,244.72,244.42,244.72,28035.0,222.7532,222.9627,222.6894,222.9627,28035.0
2019-04-30 13:50:00,244.71,244.9,244.69,244.85,8379.0,222.9536,223.1267,222.9354,223.0812,8379.0
2019-04-30 13:55:00,244.86,245.07,244.84,245.06,11536.0,223.0903,223.2816,223.0721,223.2725,11536.0
2019-04-30 14:00:00,245.0,245.16,244.99,245.05,4714.0,223.2179,223.3636,223.2087,223.2634,4714.0
2019-04-30 14:05:00,245.07,245.18,245.01,245.14,21600.0,223.2816,223.3819,223.227,223.3454,21600.0
2019-04-30 14:10:00,245.13,245.37,245.06,245.35,5018.0,223.3363,223.555,223.2725,223.5367,5018.0
2019-04-30 14:15:00,245.3,245.53,245.28,245.47,15225.0,223.4912,223.7007,223.473,223.6461,15225.0
2019-04-30 14:20:00,245.52,245.64,245.26,245.31,6933.0,223.6916,223.801,223.4547,223.5003,6933.0
2019-04-30 14:25:00,245.33,245.34,245.23,245.32,6925.0,223.5185,223.5276,223.4274,223.5094,6925.0
2019-04-30 14:30:00,245.35,245.47,245.31,245.37,14333.0,223.5367,223.6461,223.5003,223.555,14333.0
2019-04-30 14:35:00,245.41,245.62,245.39,245.54,10096.0,223.5914,223.7827,223.5732,223.7098,10096.0
2019-04-30 14:40:00,245.53,245.58,245.38,245.38,7432.0,223.7007,223.7463,223.5641,223.5641,7432.0
2019-04-30 14:45:00,245.42,245.42,245.27,245.28,7248.0,223.6005,223.6005,223.4638,223.473,7248.0
2019-04-30 14:50:00,245.28,245.37,245.22,245.31,6530.0,223.473,223.555,223.4183,223.5003,6530.0
2019-04-30 14:55:00,245.35,245.55,245.34,245.53,9337.0,223.5367,223.719,223.5276,223.7007,9337.0
2019-04-30 15:00:00,245.55,245.55,245.37,245.44,8753.0,223.719,223.719,223.555,223.6187,8753.0
2019-04-30 15:05:00,245.44,245.62,245.39,245.62,8176.0,223.6187,223.7827,223.5732,223.7827,8176.0
2019-04-30 15:10:00,245.61,245.61,245.48,245.48,8651.0,223.7736,223.7736,223.6552,223.6552,8651.0
2019-04-30 15:15:00,245.48,245.48,245.23,245.24,10456.0,223.6552,223.6552,223.4274,223.4365,10456.0
2019-04-30 15:20:00,245.27,245.38,245.18,245.22,9829.0,223.4638,223.5641,223.3819,223.4183,9829.0
2019-04-30 15:25:00,245.23,245.26,245.09,245.15,11136.0,223.4274,223.4547,223.2999,223.3545,11136.0
2019-04-30 15:30:00,245.16,245.37,245.01,245.37,9166.0,223.3636,223.555,223.227,223.555,9166.0
2019-04-30 15:35:00,245.36,245.53,245.33,245.51,12343.0,223.5458,223.7007,223.5185,223.6825,12343.0
2019-04-30 15:40:00,245.53,245.55,245.18,245.21,14957.0,223.7007,223.719,223.3819,223.4092,14957.0
2019-04-30 15:45:00,245.21,245.27,245.05,245.13,19529.0,223.4092,223.4638,223.2634,223.3363,19529.0
2019-04-30 15:50:00,245.15,245.38,245.05,245.36,23687.0,223.3545,223.5641,223.2634,223.5458,23687.0
2019-04-30 15:55:00,245.34,245.79,245.3,245.46,65170.0,223.5276,223.9376,223.4912,223.637,65170.0
2019-05-01 09:30:00,245.34,245.38,244.8,244.85,27763.0,223.5276,223.5641,223.0356,223.0812,27763.0
2019-05-01 09:35:00,244.88,244.96,244.5,244.81,13902.0,223.1085,223.1814,222.7623,223.0447,13902.0
2019-05-01 09:40:00,244.86,244.95,244.32,244.35,10434.0,223.0903,223.1723,222.5983,222.6256,10434.0
2019-05-01 09:45:00,244.25,244.41,243.92,243.92,10100.0,222.5345,222.6803,222.2339,222.2339,10100.0
2019-05-01 09:50:00,243.89,244.02,243.33,243.45,17806.0,222.2065,222.325,221.6963,221.8057,17806.0
2019-05-01 09:55:00,243.5,243.74,243.34,243.62,8433.0,221.8512,222.0699,221.7054,221.9605,8433.0
2019-05-01 10:00:00,243.6,243.75,243.33,243.75,10751.0,221.9423,222.079,221.6963,222.079,10751.0
2019-05-01 10:05:00,243.8,244.01,243.76,243.93,19343.0,222.1245,222.3159,222.0881,222.243,19343.0
2019-05-01 10:10:00,243.98,244.47,243.98,244.41,6064.0,222.2885,222.735,222.2885,222.6803,6064.0
2019-05-01 10:15:00,244.42,244.55,244.27,244.36,35256.0,222.6894,222.8079,222.5528,222.6348,35256.0
2019-05-01 10:20:00,244.35,244.61,244.35,244.57,10900.0,222.6256,222.8625,222.6256,222.8261,10900.0
2019-05-01 10:25:00,244.55,244.7,244.5,244.53,4911.0,222.8079,222.9445,222.7623,222.7896,4911.0
2019-05-01 10:30:00,244.51,244.52,244.32,244.37,6396.0,222.7714,222.7805,222.5983,222.6439,6396.0
2019-05-01 10:35:00,244.43,244.55,244.29,244.29,4533.0,222.6985,222.8079,222.571,222.571,4533.0
2019-05-01 10:40:00,244.33,244.35,244.1,244.2,4833.0,222.6074,222.6256,222.3979,222.489,4833.0
2019-05-01 10:45:00,244.15,244.23,244.04,244.08,4760.0,222.4434,222.5163,222.3432,222.3796,4760.0
2019-05-01 10:50:00,244.08,244.08,243.55,243.55,32662.0,222.3796,222.3796,221.8968,221.8968,32662.0
2019-05-01 10:55:00,243.58,243.81,243.57,243.78,6425.0,221.9241,222.1337,221.915,222.1063,6425.0
2019-05-01 11:00:00,243.76,243.84,243.62,243.79,30269.0,222.0881,222.161,221.9605,222.1154,30269.0
2019-05-01 11:05:00,243.79,244.25,243.79,244.18,7184.0,222.1154,222.5345,222.1154,222.4708,7184.0
2019-05-01 11:10:00,244.25,244.42,244.16,244.36,7246.0,222.5345,222.6894,222.4525,222.6348,7246.0
2019-05-01 11:15:00,244.38,244.68,244.37,244.66,5045.0,222.653,222.9263,222.6439,222.9081,5045.0
2019-05-01 11:20:00,244.68,244.85,244.65,244.85,4701.0,222.9263,223.0812,222.899,223.0812,4701.0
2019-05-01 11:25:00,244.8,245.08,244.8,244.99,8188.0,223.0356,223.2907,223.0356,223.2087,8188.0
2019-05-01 11:30:00,244.93,244.98,244.82,244.98,6097.0,223.1541,223.1996,223.0539,223.1996,6097.0
2019-05-01 11:35:00,245.0,245.23,244.96,245.19,3318.0,223.2179,223.4274,223.1814,223.391,3318.0
2019-05-01 11:40:00,245.22,245.39,245.16,245.39,5050.0,223.4183,223.5732,223.3636,223.5732,5050.0
2019-05-01 11:45:00,245.34,245.35,245.2,245.35,6317.0,223.5276,223.5367,223.4001,223.5367,6317.0
2019-05-01 11:50:00,245.33,245.46,245.26,245.26,4619.0,223.5185,223.637,223.4547,223.4547,4619.0
2019-05-01 11:55:00,245.2,245.26,245.08,245.1,5636.0,223.4001,223.4547,223.2907,223.309,5636.0
2019-05-01 12:00:00,245.09,245.15,245.02,245.09,3091.0,223.2999,223.3545,223.2361,223.2999,3091.0
2019-05-01 12:05:00,245.09,245.1,244.78,244.8,4304.0,223.2999,223.309,223.0174,223.0356,4304.0
2019-05-01 12:10:00,244.78,244.78,244.53,244.57,4435.0,223.0174,223.0174,222.7896,222.8261,4435.0
2019-05-01 12:15:00,244.54,244.65,244.4,244.41,4366.0,222.7988,222.899,222.6712,222.6803,4366.0
2019-05-01 12:20:00,244.38,244.43,244.24,244.26,3354.0,222.653,222.6985,222.5254,222.5436,3354.0
2019-05-01 12:25:00,244.3,244.35,244.11,244.3,4881.0,222.5801,222.6256,222.407,222.5801,4881.0
2019-05-01 12:30:00,244.33,244.33,244.13,244.2,3939.0,222.6074,222.6074,222.4252,222.489,3939.0
2019-05-01 12:35:00,244.2,244.25,244.1,244.1,3800.0,222.489,222.5345,222.3979,222.3979,3800.0
2019-05-01 12:40:00,244.07,244.09,243.87,244.06,9595.0,222.3705,222.3888,222.1883,222.3614,9595.0
2019-05-01 12:45:00,244.09,244.12,243.96,244.12,2200.0,222.3888,222.4161,222.2703,222.4161,2200.0
2019-05-01 12:50:00,244.06,244.26,244.02,244.19,6043.0,222.3614,222.5436,222.325,222.4799,6043.0
2019-05-01 12:55:00,244.18,244.27,244.08,244.17,4882.0,222.4708,222.5528,222.3796,222.4616,4882.0
2019-05-01 13:00:00,244.21,244.54,244.2,244.25,10362.0,222.4981,222.7988,222.489,222.5345,10362.0
2019-05-01 13:05:00,244.2,244.31,243.97,243.97,6426.0,222.489,222.5892,222.2794,222.2794,6426.0
2019-05-01 13:10:00,243.96,244.01,243.73,243.88,9943.0,222.2703,222.3159,222.0608,222.1974,9943.0
2019-05-01 13:15:00,243.94,244.06,243.86,244.06,8962.0,222.2521,222.3614,222.1792,222.3614,8962.0
2019-05-01 13:20:00,243.96,243.99,243.81,243.81,4478.0,222.2703,222.2976,222.1337,222.1337,4478.0
2019-05-01 13:25:00,243.8,243.92,243.78,243.91,4751.0,222.1245,222.2339,222.1063,222.2248,4751.0
2019-05-01 13:30:00,243.86,244.01,243.86,243.9,5355.0,222.1792,222.3159,222.1792,222.2157,5355.0
2019-05-01 13:35:00,243.92,244.11,243.91,244.01,8928.0,222.2339,222.407,222.2248,222.3159,8928.0
2019-05-01 13:40:00,244.02,244.06,243.9,243.98,3905.0,222.325,222.3614,222.2157,222.2885,3905.0
2019-05-01 13:45:00,243.95,243.98,243.76,243.76,7263.0,222.2612,222.2885,222.0881,222.0881,7263.0
2019-05-01 13:50:00,243.8,243.95,243.76,243.95,6077.0,222.1245,222.2612,222.0881,222.2612,6077.0
2019-05-01 13:55:00,243.85,244.02,243.81,244.01,3252.0,222.1701,222.325,222.1337,222.3159,3252.0
2019-05-01 14:00:00,244.01,244.49,243.91,244.49,7216.0,222.3159,222.7532,222.2248,222.7532,7216.0
2019-05-01 14:05:00,244.59,244.85,244.52,244.83,6361.0,222.8443,223.0812,222.7805,223.063,6361.0
2019-05-01 14:10:00,244.83,244.98,244.67,244.75,9870.0,223.063,223.1996,222.9172,222.9901,9870.0
2019-05-01 14:15:00,244.72,244.79,244.55,244.63,4271.0,222.9627,223.0265,222.8079,222.8807,4271.0
2019-05-01 14:20:00,244.61,244.67,244.32,244.38,7331.0,222.8625,222.9172,222.5983,222.653,7331.0
2019-05-01 14:25:00,244.38,244.41,244.04,244.04,4565.0,222.653,222.6803,222.3432,222.3432,4565.0
2019-05-01 14:30:00,244.04,244.26,243.75,243.8,9837.0,222.3432,222.5436,222.079,222.1245,9837.0
2019-05-01 14:35:00,243.8,243.8,243.02,243.08,17621.0,222.1245,222.1245,221.4139,221.4686,17621.0
2019-05-01 14:40:00,243.03,243.28,242.92,243.24,13439.0,221.423,221.6508,221.3228,221.6143,13439.0
2019-05-01 14:45:00,243.31,243.31,243.06,243.13,7451.0,221.6781,221.6781,221.4503,221.5141,7451.0
2019-05-01 14:50:00,243.16,243.54,243.02,243.5,10165.0,221.5414,221.8877,221.4139,221.8512,10165.0
2019-05-01 14:55:00,243.56,243.57,243.2,243.2,8204.0,221.9059,221.915,221.5779,221.5779,8204.0
2019-05-01 15:00:00,243.21,243.29,242.87,242.92,8837.0,221.587,221.6599,221.2772,221.3228,8837.0
2019-05-01 15:05:00,242.95,243.06,242.75,243.03,8522.0,221.3501,221.4503,221.1679,221.423,8522.0
2019-05-01 15:10:00,243.05,243.32,242.92,243.27,5662.0,221.4412,221.6872,221.3228,221.6417,5662.0
2019-05-01 15:15:00,243.24,243.29,243.1,243.29,6878.0,221.6143,221.6599,221.4868,221.6599,6878.0
2019-05-01 15:20:00,243.27,243.28,242.61,242.61,9156.0,221.6417,221.6508,221.0403,221.0403,9156.0
2019-05-01 15:25:00,242.59,242.78,242.43,242.61,12552.0,221.0221,221.1952,220.8763,221.0403,12552.0
2019-05-01 15:30:00,242.61,242.63,242.08,242.14,29659.0,221.0403,221.0586,220.5575,220.6121,29659.0
2019-05-01 15:35:00,242.14,242.32,242.09,242.1,16766.0,220.6121,220.7761,220.5666,220.5757,16766.0
2019-05-01 15:40:00,242.08,242.21,241.9,242.21,22326.0,220.5575,220.6759,220.3935,220.6759,22326.0
2019-05-01 15:45:00,242.18,242.18,241.88,241.92,16526.0,220.6486,220.6486,220.3752,220.4117,16526.0
2019-05-01 15:50:00,241.96,242.06,241.75,241.77,24571.0,220.4481,220.5392,220.2568,220.275,24571.0
2019-05-01 15:55:00,241.81,242.08,241.55,241.6,70217.0,220.3115,220.5575,220.0746,220.1201,70217.0
2019-05-02 09:30:00,241.76,242.49,241.26,241.53,44692.0,220.2659,220.931,219.8104,220.0564,44692.0
2019-05-02 09:35:00,241.64,242.08,241.54,241.78,13442.0,220.1566,220.5575,220.0655,220.2841,13442.0
2019-05-02 09:40:00,241.8,241.94,241.36,241.5,8123.0,220.3024,220.4299,219.9015,220.029,8123.0
2019-05-02 09:45:00,241.37,241.53,241.05,241.43,19928.0,219.9106,220.0564,219.619,219.9653,19928.0
2019-05-02 09:50:00,241.31,241.56,241.11,241.39,14755.0,219.8559,220.0837,219.6737,219.9288,14755.0
2019-05-02 09:55:00,241.41,241.85,241.3,241.62,9472.0,219.947,220.3479,219.8468,220.1384,9472.0
2019-05-02 10:00:00,241.52,242.15,241.51,242.14,11278.0,220.0472,220.6212,220.0381,220.6121,11278.0
2019-05-02 10:05:00,242.11,242.5,242.02,242.44,28772.0,220.5848,220.9401,220.5028,220.8855,28772.0
2019-05-02 10:10:00,242.46,242.68,242.31,242.58,15421.0,220.9037,221.1041,220.767,221.013,15421.0
2019-05-02 10:15:00,242.51,242.54,242.08,242.13,6424.0,220.9492,220.9766,220.5575,220.603,6424.0
2019-05-02 10:20:00,242.23,242.23,241.94,242.11,8335.0,220.6941,220.6941,220.4299,220.5848,8335.0
2019-05-02 10:25:00,242.09,242.21,241.93,241.93,6800.0,220.5666,220.6759,220.4208,220.4208,6800.0
2019-05-02 10:30:00,241.93,242.16,241.9,242.0,8260.0,220.4208,220.6303,220.3935,220.4846,8260.0
2019-05-02 10:35:00,242.0,242.24,241.88,242.18,9751.0,220.4846,220.7032,220.3752,220.6486,9751.0
2019-05-02 10:40:00,242.14,242.34,241.95,242.34,8162.0,220.6121,220.7943,220.439,220.7943,8162.0
2019-05-02 10:45:00,242.31,242.38,242.1,242.14,9301.0,220.767,220.8308,220.5757,220.6121,9301.0
2019-05-02 10:50:00,242.08,242.08,241.64,241.74,4398.0,220.5575,220.5575,220.1566,220.2477,4398.0
2019-05-02 10:55:00,241.82,241.94,241.68,241.85,5721.0,220.3206,220.4299,220.193,220.3479,5721.0
2019-05-02 11:00:00,241.92,242.1,241.76,241.98,6607.0,220.4117,220.5757,220.2659,220.4664,6607.0
2019-05-02 11:05:00,241.94,242.19,241.94,242.19,4108.0,220.4299,220.6577,220.4299,220.6577,4108.0
2019-05-02 11:10:00,242.17,242.18,241.83,241.84,7157.0,220.6395,220.6486,220.3297,220.3388,7157.0
2019-05-02 11:15:00,241.88,241.96,241.71,241.71,6830.0,220.3752,220.4481,220.2204,220.2204,6830.0
2019-05-02 11:20:00,241.61,241.72,241.41,241.5,8235.0,220.1292,220.2295,219.947,220.029,8235.0
2019-05-02 11:25:00,241.54,241.59,241.28,241.31,11122.0,220.0655,220.111,219.8286,219.8559,11122.0
2019-05-02 11:30:00,241.4,241.66,241.29,241.29,5650.0,219.9379,220.1748,219.8377,219.8377,5650.0
2019-05-02 11:35:00,241.3,241.45,240.9,241.04,10367.0,219.8468,219.9835,219.4824,219.6099,10367.0
2019-05-02 11:40:00,240.99,241.3,240.71,240.87,14473.0,219.5644,219.8468,219.3093,219.455,14473.0
2019-05-02 11:45:00,240.82,240.89,240.42,240.87,15123.0,219.4095,219.4733,219.045,219.455,15123.0
2019-05-02 11:50:00,240.79,241.12,240.62,240.98,11605.0,219.3822,219.6828,219.2273,219.5553,11605.0
2019-05-02 11:55:00,241.0,241.25,240.83,241.25,12645.0,219.5735,219.8013,219.4186,219.8013,12645.0
2019-05-02 12:00:00,241.26,241.34,240.71,241.0,7985.0,219.8104,219.8833,219.3093,219.5735,7985.0
2019-05-02 12:05:00,241.09,241.21,240.82,241.21,8902.0,219.6555,219.7648,219.4095,219.7648,8902.0
2019-05-02 12:10:00,241.18,241.45,241.06,241.17,4849.0,219.7375,219.9835,219.6281,219.7284,4849.0
2019-05-02 12:15:00,241.13,241.29,240.98,241.11,6635.0,219.6919,219.8377,219.5553,219.6737,6635.0
2019-05-02 12:20:00,241.19,241.74,241.19,241.74,8035.0,219.7466,220.2477,219.7466,220.2477,8035.0
2019-05-02 12:25:00,241.7,241.76,241.33,241.63,6447.0,220.2112,220.2659,219.8741,220.1475,6447.0
2019-05-02 12:30:00,241.59,241.85,241.56,241.8,3844.0,220.111,220.3479,220.0837,220.3024,3844.0
2019-05-02 12:35:00,241.78,242.11,241.78,241.99,45466.0,220.2841,220.5848,220.2841,220.4755,45466.0
2019-05-02 12:40:00,241.92,242.14,241.71,241.71,4237.0,220.4117,220.6121,220.2204,220.2204,4237.0
2019-05-02 12:45:00,241.66,241.8,241.56,241.8,4826.0,220.1748,220.3024,220.0837,220.3024,4826.0
2019-05-02 12:50:00,241.79,241.79,241.44,241.68,4166.0,220.2932,220.2932,219.9744,220.193,4166.0
2019-05-02 12:55:00,241.69,241.87,241.53,241.8,3613.0,220.2021,220.3661,220.0564,220.3024,3613.0
2019-05-02 13:00:00,241.78,241.88,241.32,241.41,9194.0,220.2841,220.3752,219.865,219.947,9194.0
2019-05-02 13:05:00,241.41,241.95,241.3,241.95,4374.0,219.947,220.439,219.8468,220.439,4374.0
2019-05-02 13:10:00,241.91,242.18,241.87,242.11,7571.0,220.4026,220.6486,220.3661,220.5848,7571.0
2019-05-02 13:15:00,242.13,242.3,242.13,242.29,3376.0,220.603,220.7579,220.603,220.7488,3376.0
2019-05-02 13:20:00,242.33,242.44,242.3,242.3,4412.0,220.7852,220.8855,220.7579,220.7579,4412.0
2019-05-02 13:25:00,242.3,242.44,242.12,242.28,7442.0,220.7579,220.8855,220.5939,220.7397,7442.0
2019-05-02 13:30:00,242.25,242.3,242.03,242.05,6348.0,220.7123,220.7579,220.5119,220.5301,6348.0
2019-05-02 13:35:00,242.09,242.54,242.08,242.38,9300.0,220.5666,220.9766,220.5575,220.8308,9300.0
2019-05-02 13:40:00,242.49,242.61,242.35,242.35,7160.0,220.931,221.0403,220.8035,220.8035,7160.0
2019-05-02 13:45:00,242.31,242.39,242.01,242.23,6321.0,220.767,220.8399,220.4937,220.6941,6321.0
2019-05-02 13:50:00,242.26,242.89,242.25,242.53,45730.0,220.7215,221.2954,220.7123,220.9675,45730.0
2019-05-02 13:55:00,242.51,242.8,242.4,242.4,11160.0,220.9492,221.2134,220.849,220.849,11160.0
2019-05-02 14:00:00,242.42,242.56,242.36,242.55,2600.0,220.8672,220.9948,220.8126,220.9857,2600.0
2019-05-02 14:05:00,242.53,242.75,242.37,242.37,5592.0,220.9675,221.1679,220.8217,220.8217,5592.0
2019-05-02 14:10:00,242.38,242.49,242.13,242.44,5890.0,220.8308,220.931,220.603,220.8855,5890.0
2019-05-02 14:15:00,242.38,242.63,242.25,242.33,3605.0,220.8308,221.0586,220.7123,220.7852,3605.0
2019-05-02 14:20:00,242.36,242.67,242.28,242.6,43564.0,220.8126,221.095,220.7397,221.0312,43564.0
2019-05-02 14:25:00,242.56,242.57,242.37,242.43,4538.0,220.9948,221.0039,220.8217,220.8763,4538.0
2019-05-02 14:30:00,242.49,242.66,242.24,242.29,9600.0,220.931,221.0859,220.7032,220.7488,9600.0
2019-05-02 14:35:00,242.23,242.4,242.22,242.24,5721.0,220.6941,220.849,220.685,220.7032,5721.0
2019-05-02 14:40:00,242.28,242.36,242.12,242.26,3120.0,220.7397,220.8126,220.5939,220.7215,3120.0
2019-05-02 14:45:00,242.26,242.45,241.9,241.9,4884.0,220.7215,220.8946,220.3935,220.3935,4884.0
2019-05-02 14:50:00,241.93,242.36,241.78,242.31,6525.0,220.4208,220.8126,220.2841,220.767,6525.0
2019-05-02 14:55:00,242.36,242.53,242.3,242.39,6562.0,220.8126,220.9675,220.7579,220.8399,6562.0
2019-05-02 15:00:00,242.37,242.44,242.14,242.21,7314.0,220.8217,220.8855,220.6121,220.6759,7314.0
2019-05-02 15:05:00,242.27,242.43,242.2,242.23,8270.0,220.7306,220.8763,220.6668,220.6941,8270.0
2019-05-02 15:10:00,242.23,242.29,242.14,242.2,6719.0,220.6941,220.7488,220.6121,220.6668,6719.0
2019-05-02 15:15:00,242.21,242.32,242.14,242.26,6073.0,220.6759,220.7761,220.6121,220.7215,6073.0
2019-05-02 15:20:00,242.27,242.43,242.23,242.36,5135.0,220.7306,220.8763,220.6941,220.8126,5135.0
2019-05-02 15:25:00,242.38,242.46,242.24,242.39,6896.0,220.8308,220.9037,220.7032,220.8399,6896.0
2019-05-02 15:30:00,242.36,242.54,242.26,242.43,8231.0,220.8126,220.9766,220.7215,220.8763,8231.0
2019-05-02 15:35:00,242.38,242.49,242.26,242.41,8770.0,220.8308,220.931,220.7215,220.8581,8770.0
2019-05-02 15:40:00,242.36,242.52,242.28,242.5,6312.0,220.8126,220.9583,220.7397,220.9401,6312.0
2019-05-02 15:45:00,242.5,242.59,242.25,242.46,10130.0,220.9401,221.0221,220.7123,220.9037,10130.0
2019-05-02 15:50:00,242.48,242.76,242.41,242.64,17654.0,220.9219,221.177,220.8581,221.0677,17654.0
2019-05-02 15:55:00,242.73,242.77,242.5,242.68,37213.0,221.1497,221.1861,220.9401,221.1041,37213.0
2019-05-03 09:30:00,243.27,244.09,243.11,243.6,22992.0,221.6417,222.3888,221.4959,221.9423,22992.0
2019-05-03 09:35:00,243.51,244.04,243.37,243.81,9965.0,221.8603,222.3432,221.7328,222.1337,9965.0
2019-05-03 09:40:00,243.7,243.9,242.72,242.78,12389.0,222.0334,222.2157,221.1406,221.1952,12389.0
2019-05-03 09:45:00,242.72,243.34,242.72,243.33,9039.0,221.1406,221.7054,221.1406,221.6963,9039.0
2019-05-03 09:50:00,243.39,243.67,243.37,243.37,8884.0,221.751,222.0061,221.7328,221.7328,8884.0
2019-05-03 09:55:00,243.58,243.7,243.48,243.56,4060.0,221.9241,222.0334,221.833,221.9059,4060.0
2019-05-03 10:00:00,243.48,243.96,243.27,243.8,13451.0,221.833,222.2703,221.6417,222.1245,13451.0
2019-05-03 10:05:00,243.9,243.92,243.36,243.37,16726.0,222.2157,222.2339,221.7237,221.7328,16726.0
2019-05-03 10:10:00,243.34,243.53,242.89,243.08,9235.0,221.7054,221.8785,221.2954,221.4686,9235.0
2019-05-03 10:15:00,243.0,243.64,243.0,243.5,18022.0,221.3957,221.9788,221.3957,221.8512,18022.0
2019-05-03 10:20:00,243.5,243.65,243.25,243.53,4644.0,221.8512,221.9879,221.6234,221.8785,4644.0
2019-05-03 10:25:00,243.61,243.61,243.35,243.42,3367.0,221.9514,221.9514,221.7145,221.7783,3367.0
2019-05-03 10:30:00,243.58,244.07,243.58,243.99,8067.0,221.9241,222.3705,221.9241,222.2976,8067.0
2019-05-03 10:35:00,243.85,244.03,243.68,243.91,4884.0,222.1701,222.3341,222.0152,222.2248,4884.0
2019-05-03 10:40:00,243.94,244.15,243.94,244.13,4182.0,222.2521,222.4434,222.2521,222.4252,4182.0
2019-05-03 10:45:00,244.15,244.45,244.09,244.37,12638.0,222.4434,222.7168,222.3888,222.6439,12638.0
2019-05-03 10:50:00,244.37,244.42,244.27,244.34,3781.0,222.6439,222.6894,222.5528,222.6165,3781.0
2019-05-03 10:55:00,244.37,244.44,244.04,244.29,11157.0,222.6439,222.7076,222.3432,222.571,11157.0
2019-05-03 11:00:00,244.3,244.64,244.3,244.56,6965.0,222.5801,222.8899,222.5801,222.817,6965.0
2019-05-03 11:05:00,244.5,244.7,244.5,244.55,3826.0,222.7623,222.9445,222.7623,222.8079,3826.0
2019-05-03 11:10:00,244.6,244.69,244.49,244.51,4298.0,222.8534,222.9354,222.7532,222.7714,4298.0
2019-05-03 11:15:00,244.35,244.35,244.04,244.04,2335.0,222.6256,222.6256,222.3432,222.3432,2335.0
2019-05-03 11:20:00,244.0,244.25,243.91,244.14,3527.0,222.3068,222.5345,222.2248,222.4343,3527.0
2019-05-03 11:25:00,244.12,244.19,243.93,244.07,4402.0,222.4161,222.4799,222.243,222.3705,4402.0
2019-05-03 11:30:00,244.1,244.32,243.87,243.97,6460.0,222.3979,222.5983,222.1883,222.2794,6460.0
2019-05-03 11:35:00,243.87,243.95,243.81,243.91,6657.0,222.1883,222.2612,222.1337,222.2248,6657.0
2019-05-03 11:40:00,243.95,244.29,243.89,244.29,4986.0,222.2612,222.571,222.2065,222.571,4986.0
2019-05-03 11:45:00,244.35,244.37,244.18,244.18,4600.0,222.6256,222.6439,222.4708,222.4708,4600.0
2019-05-03 11:50:00,244.18,244.34,244.16,244.29,3445.0,222.4708,222.6165,222.4525,222.571,3445.0
2019-05-03 11:55:00,244.27,244.3,244.17,244.21,3071.0,222.5528,222.5801,222.4616,222.4981,3071.0
2019-05-03 12:00:00,244.26,244.32,244.21,244.3,2800.0,222.5436,222.5983,222.4981,222.5801,2800.0
2019-05-03 12:05:00,244.33,244.6,244.32,244.47,8851.0,222.6074,222.8534,222.5983,222.735,8851.0
2019-05-03 12:10:00,244.46,244.46,244.21,244.37,2000.0,222.7259,222.7259,222.4981,222.6439,2000.0
2019-05-03 12:15:00,244.34,244.4,244.22,244.27,4130.0,222.6165,222.6712,222.5072,222.5528,4130.0
2019-05-03 12:20:00,244.19,244.41,244.15,244.36,3861.0,222.4799,222.6803,222.4434,222.6348,3861.0
2019-05-03 12:25:00,244.39,244.54,244.34,244.47,9300.0,222.6621,222.7988,222.6165,222.735,9300.0
2019-05-03 12:30:00,244.44,244.56,244.44,244.46,5207.0,222.7076,222.817,222.7076,222.7259,5207.0
2019-05-03 12:35:00,244.45,244.46,244.27,244.31,2823.0,222.7168,222.7259,222.5528,222.5892,2823.0
2019-05-03 12:40:00,244.22,244.28,244.1,244.1,3207.0,222.5072,222.5619,222.3979,222.3979,3207.0
2019-05-03 12:45:00,244.11,244.34,244.1,244.24,2875.0,222.407,222.6165,222.3979,222.5254,2875.0
2019-05-03 12:50:00,244.23,244.28,244.15,244.23,2373.0,222.5163,222.5619,222.4434,222.5163,2373.0
2019-05-03 12:55:00,244.18,244.34,244.11,244.31,7425.0,222.4708,222.6165,222.407,222.5892,7425.0
2019-05-03 13:00:00,244.31,244.31,244.01,244.11,5288.0,222.5892,222.5892,222.3159,222.407,5288.0
2019-05-03 13:05:00,244.13,244.21,244.1,244.2,2400.0,222.4252,222.4981,222.3979,222.489,2400.0
2019-05-03 13:10:00,244.14,244.23,244.08,244.16,5400.0,222.4343,222.5163,222.3796,222.4525,5400.0
2019-05-03 13:15:00,244.15,244.32,244.12,244.31,5332.0,222.4434,222.5983,222.4161,222.5892,5332.0
2019-05-03 13:20:00,244.31,244.44,244.29,244.36,4348.0,222.5892,222.7076,222.571,222.6348,4348.0
2019-05-03 13:25:00,244.33,244.5,244.33,244.44,3527.0,222.6074,222.7623,222.6074,222.7076,3527.0
2019-05-03 13:30:00,244.45,244.68,244.44,244.64,3325.0,222.7168,222.9263,222.7076,222.8899,3325.0
2019-05-03 13:35:00,244.62,244.62,244.41,244.41,4247.0,222.8716,222.8716,222.6803,222.6803,4247.0
2019-05-03 13:40:00,244.45,244.59,244.28,244.32,8050.0,222.7168,222.8443,222.5619,222.5983,8050.0
2019-05-03 13:45:00,244.32,244.54,244.32,244.44,4559.0,222.5983,222.7988,222.5983,222.7076,4559.0
2019-05-03 13:50:00,244.45,244.6,244.41,244.51,5729.0,222.7168,222.8534,222.6803,222.7714,5729.0
2019-05-03 13:55:00,244.44,244.64,244.44,244.58,3469.0,222.7076,222.8899,222.7076,222.8352,3469.0
2019-05-03 14:00:00,244.56,244.59,244.35,244.35,3457.0,222.817,222.8443,222.6256,222.6256,3457.0
2019-05-03 14:05:00,244.37,244.72,244.36,244.7,3088.0,222.6439,222.9627,222.6348,222.9445,3088.0
2019-05-03 14:10:00,244.74,244.76,244.65,244.74,6229.0,222.981,222.9992,222.899,222.981,6229.0
2019-05-03 14:15:00,244.74,244.74,244.55,244.66,3640.0,222.981,222.981,222.8079,222.9081,3640.0
2019-05-03 14:20:00,244.66,244.75,244.61,244.72,7789.0,222.9081,222.9901,222.8625,222.9627,7789.0
2019-05-03 14:25:00,244.73,244.83,244.69,244.74,8189.0,222.9719,223.063,222.9354,222.981,8189.0
2019-05-03 14:30:00,244.74,244.83,244.71,244.78,5795.0,222.981,223.063,222.9536,223.0174,5795.0
2019-05-03 14:35:00,244.77,244.78,244.62,244.63,8357.0,223.0083,223.0174,222.8716,222.8807,8357.0
2019-05-03 14:40:00,244.63,244.8,244.59,244.8,8535.0,222.8807,223.0356,222.8443,223.0356,8535.0
2019-05-03 14:45:00,244.76,244.83,244.73,244.73,3578.0,222.9992,223.063,222.9719,222.9719,3578.0
2019-05-03 14:50:00,244.75,244.75,244.48,244.53,3184.0,222.9901,222.9901,222.7441,222.7896,3184.0
2019-05-03 14:55:00,244.5,244.58,244.41,244.43,5968.0,222.7623,222.8352,222.6803,222.6985,5968.0
2019-05-03 15:00:00,244.39,244.39,244.25,244.37,14697.0,222.6621,222.6621,222.5345,222.6439,14697.0
2019-05-03 15:05:00,244.36,244.6,244.36,244.6,5498.0,222.6348,222.8534,222.6348,222.8534,5498.0
2019-05-03 15:10:00,244.62,244.63,244.54,244.58,3889.0,222.8716,222.8807,222.7988,222.8352,3889.0
2019-05-03 15:15:00,244.56,244.6,244.5,244.55,2963.0,222.817,222.8534,222.7623,222.8079,2963.0
2019-05-03 15:20:00,244.57,244.73,244.54,244.72,7213.0,222.8261,222.9719,222.7988,222.9627,7213.0
2019-05-03 15:25:00,244.71,244.87,244.69,244.86,8161.0,222.9536,223.0994,222.9354,223.0903,8161.0
2019-05-03 15:30:00,244.84,244.88,244.76,244.87,9696.0,223.0721,223.1085,222.9992,223.0994,9696.0
2019-05-03 15:35:00,244.86,244.87,244.62,244.64,8893.0,223.0903,223.0994,222.8716,222.8899,8893.0
2019-05-03 15:40:00,244.62,244.64,244.45,244.64,9699.0,222.8716,222.8899,222.7168,222.8899,9699.0
2019-05-03 15:45:00,244.63,244.68,244.55,244.66,10840.0,222.8807,222.9263,222.8079,222.9081,10840.0
2019-05-03 15:50:00,244.69,244.74,244.63,244.67,13122.0,222.9354,222.981,222.8807,222.9172,13122.0
2019-05-03 15:55:00,244.68,244.72,244.52,244.61,47151.0,222.9263,222.9627,222.7805,222.8625,47151.0
2019-05-06 09:30:00,243.1,243.99,242.4,243.88,40326.0,221.4868,222.2976,220.849,222.1974,40326.0
2019-05-06 09:35:00,243.84,243.87,243.2,243.33,9257.0,222.161,222.1883,221.5779,221.6963,9257.0
2019-05-06 09:40:00,243.5,243.87,243.32,243.4,23855.0,221.8512,222.1883,221.6872,221.7601,23855.0
2019-05-06 09:45:00,243.33,243.37,242.24,242.34,24458.0,221.6963,221.7328,220.7032,220.7943,24458.0
2019-05-06 09:50:00,242.34,243.2,242.06,243.19,23371.0,220.7943,221.5779,220.5392,221.5688,23371.0
2019-05-06 09:55:00,243.17,243.73,243.0,243.69,18519.0,221.5506,222.0608,221.3957,222.0243,18519.0
2019-05-06 10:00:00,243.57,243.71,243.08,243.15,10835.0,221.915,222.0425,221.4686,221.5323,10835.0
2019-05-06 10:05:00,243.2,243.53,243.09,243.34,9326.0,221.5779,221.8785,221.4777,221.7054,9326.0
2019-05-06 10:10:00,243.28,243.39,243.14,243.34,5228.0,221.6508,221.751,221.5232,221.7054,5228.0
2019-05-06 10:15:00,243.33,243.61,243.17,243.61,9452.0,221.6963,221.9514,221.5506,221.9514,9452.0
2019-05-06 10:20:00,243.55,243.66,243.31,243.38,3891.0,221.8968,221.997,221.6781,221.7419,3891.0
2019-05-06 10:25:00,243.46,243.49,243.16,243.18,12279.0,221.8148,221.8421,221.5414,221.5597,12279.0
2019-05-06 10:30:00,243.18,243.37,243.11,243.16,4420.0,221.5597,221.7328,221.4959,221.5414,4420.0
2019-05-06 10:35:00,243.2,243.24,242.85,243.0,5901.0,221.5779,221.6143,221.259,221.3957,5901.0
2019-05-06 10:40:00,242.96,242.97,242.63,242.63,6105.0,221.3592,221.3683,221.0586,221.0586,6105.0
2019-05-06 10:45:00,242.57,242.76,242.47,242.74,7198.0,221.0039,221.177,220.9128,221.1588,7198.0
2019-05-06 10:50:00,242.81,243.31,242.75,243.14,6074.0,221.2226,221.6781,221.1679,221.5232,6074.0
2019-05-06 10:55:00,243.16,243.17,242.96,243.07,5718.0,221.5414,221.5506,221.3592,221.4594,5718.0
2019-05-06 11:00:00,243.08,243.43,243.08,243.22,13332.0,221.4686,221.7874,221.4686,221.5961,13332.0
2019-05-06 11:05:00,243.25,243.44,243.17,243.44,5256.0,221.6234,221.7965,221.5506,221.7965,5256.0
2019-05-06 11:10:00,243.41,243.59,243.24,243.54,6667.0,221.7692,221.9332,221.6143,221.8877,6667.0
2019-05-06 11:15:00,243.49,243.71,243.42,243.62,6229.0,221.8421,222.0425,221.7783,221.9605,6229.0
2019-05-06 11:20:00,243.71,243.72,243.45,243.52,5617.0,222.0425,222.0517,221.8057,221.8694,5617.0
2019-05-06 11:25:00,243.52,243.75,243.44,243.71,9687.0,221.8694,222.079,221.7965,222.0425,9687.0
2019-05-06 11:30:00,243.74,243.75,243.18,243.32,13005.0,222.0699,222.079,221.5597,221.6872,13005.0
2019-05-06 11:35:00,243.37,243.8,243.37,243.68,8256.0,221.7328,222.1245,221.7328,222.0152,8256.0
2019-05-06 11:40:00,243.63,243.74,243.5,243.67,5930.0,221.9697,222.0699,221.8512,222.0061,5930.0
2019-05-06 11:45:00,243.59,243.89,243.58,243.82,4385.0,221.9332,222.2065,221.9241,222.1428,4385.0
2019-05-06 11:50:00,243.69,243.74,243.52,243.55,12585.0,222.0243,222.0699,221.8694,221.8968,12585.0
2019-05-06 11:55:00,243.57,243.84,243.47,243.56,10847.0,221.915,222.161,221.8239,221.9059,10847.0
2019-05-06 12:00:00,243.54,243.68,243.4,243.41,4492.0,221.8877,222.0152,221.7601,221.7692,4492.0
2019-05-06 12:05:00,243.51,243.55,243.26,243.32,6681.0,221.8603,221.8968,221.6326,221.6872,6681.0
2019-05-06 12:10:00,243.34,243.41,243.2,243.4,3607.0,221.7054,221.7692,221.5779,221.7601,3607.0
2019-05-06 12:15:00,243.32,243.33,243.0,243.06,5303.0,221.6872,221.6963,221.3957,221.4503,5303.0
2019-05-06 12:20:00,243.06,243.09,242.88,243.04,5312.0,221.4503,221.4777,221.2863,221.4321,5312.0
2019-05-06 12:25:00,242.95,243.17,242.88,243.07,4787.0,221.3501,221.5506,221.2863,221.4594,4787.0
2019-05-06 12:30:00,243.14,243.33,243.09,243.26,2335.0,221.5232,221.6963,221.4777,221.6326,2335.0
2019-05-06 12:35:00,243.22,243.38,243.18,243.28,4185.0,221.5961,221.7419,221.5597,221.6508,4185.0
2019-05-06 12:40:00,243.31,243.32,243.16,243.19,5955.0,221.6781,221.6872,221.5414,221.5688,5955.0
2019-05-06 12:45:00,243.13,243.29,243.02,243.24,6966.0,221.5141,221.6599,221.4139,221.6143,6966.0
2019-05-06 12:50:00,243.26,243.26,243.07,243.1,4859.0,221.6326,221.6326,221.4594,221.4868,4859.0
2019-05-06 12:55:00,243.08,243.09,242.89,242.89,5337.0,221.4686,221.4777,221.2954,221.2954,5337.0
2019-05-06 13:00:00,242.86,242.91,242.74,242.83,4400.0,221.2681,221.3137,221.1588,221.2408,4400.0
2019-05-06 13:05:00,242.89,243.1,242.88,242.97,8253.0,221.2954,221.4868,221.2863,221.3683,8253.0
2019-05-06 13:10:00,243.02,243.09,242.97,243.06,5010.0,221.4139,221.4777,221.3683,221.4503,5010.0
2019-05-06 13:15:00,243.06,243.18,243.05,243.08,2400.0,221.4503,221.5597,221.4412,221.4686,2400.0
2019-05-06 13:20:00,243.1,243.15,243.01,243.15,4326.0,221.4868,221.5323,221.4048,221.5323,4326.0
2019-05-06 13:25:00,243.13,243.22,243.12,243.18,4802.0,221.5141,221.5961,221.505,221.5597,4802.0
2019-05-06 13:30:00,243.15,243.19,243.0,243.05,3634.0,221.5323,221.5688,221.3957,221.4412,3634.0
2019-05-06 13:35:00,243.01,243.02,242.85,243.02,14188.0,221.4048,221.4139,221.259,221.4139,14188.0
2019-05-06 13:40:00,243.04,243.04,242.76,242.77,8396.0,221.4321,221.4321,221.177,221.1861,8396.0
2019-05-06 13:45:00,242.75,242.99,242.64,242.96,11168.0,221.1679,221.3866,221.0677,221.3592,11168.0
2019-05-06 13:50:00,242.99,243.02,242.92,243.02,2700.0,221.3866,221.4139,221.3228,221.4139,2700.0
2019-05-06 13:55:00,243.04,243.08,242.97,243.02,3080.0,221.4321,221.4686,221.3683,221.4139,3080.0
2019-05-06 14:00:00,243.03,243.06,242.97,243.01,3036.0,221.423,221.4503,221.3683,221.4048,3036.0
2019-05-06 14:05:00,243.04,243.18,242.99,243.18,6263.0,221.4321,221.5597,221.3866,221.5597,6263.0
2019-05-06 14:10:00,243.2,243.34,243.18,243.25,5906.0,221.5779,221.7054,221.5597,221.6234,5906.0
2019-05-06 14:15:00,243.23,243.37,243.23,243.25,3716.0,221.6052,221.7328,221.6052,221.6234,3716.0
2019-05-06 14:20:00,243.25,243.62,243.25,243.35,28499.0,221.6234,221.9605,221.6234,221.7145,28499.0
2019-05-06 14:25:00,243.38,243.63,243.38,243.63,5091.0,221.7419,221.9697,221.7419,221.9697,5091.0
2019-05-06 14:30:00,243.67,244.05,243.64,244.05,11715.0,222.0061,222.3523,221.9788,222.3523,11715.0
2019-05-06 14:35:00,244.0,244.07,243.95,244.0,5472.0,222.3068,222.3705,222.2612,222.3068,5472.0
2019-05-06 14:40:00,243.99,244.28,243.94,244.26,6499.0,222.2976,222.5619,222.2521,222.5436,6499.0
2019-05-06 14:45:00,244.25,244.55,244.23,244.52,7865.0,222.5345,222.8079,222.5163,222.7805,7865.0
2019-05-06 14:50:00,244.5,244.67,244.42,244.56,6608.0,222.7623,222.9172,222.6894,222.817,6608.0
2019-05-06 14:55:00,244.53,244.6,244.45,244.53,5498.0,222.7896,222.8534,222.7168,222.7896,5498.0
2019-05-06 15:00:00,244.6,244.63,244.42,244.49,8379.0,222.8534,222.8807,222.6894,222.7532,8379.0
2019-05-06 15:05:00,244.55,244.6,244.5,244.55,6034.0,222.8079,222.8534,222.7623,222.8079,6034.0
2019-05-06 15:10:00,244.58,244.66,244.37,244.42,5948.0,222.8352,222.9081,222.6439,222.6894,5948.0
2019-05-06 15:15:00,244.48,244.67,244.41,244.59,5721.0,222.7441,222.9172,222.6803,222.8443,5721.0
2019-05-06 15:20:00,244.59,244.72,244.59,244.72,3912.0,222.8443,222.9627,222.8443,222.9627,3912.0
2019-05-06 15:25:00,244.69,244.83,244.69,244.77,8237.0,222.9354,223.063,222.9354,223.0083,8237.0
2019-05-06 15:30:00,244.69,244.69,244.49,244.53,7029.0,222.9354,222.9354,222.7532,222.7896,7029.0
2019-05-06 15:35:00,244.52,244.71,244.43,244.54,9971.0,222.7805,222.9536,222.6985,222.7988,9971.0
2019-05-06 15:40:00,244.56,244.59,244.27,244.36,12218.0,222.817,222.8443,222.5528,222.6348,12218.0
2019-05-06 15:45:00,244.35,244.35,244.11,244.28,8748.0,222.6256,222.6256,222.407,222.5619,8748.0
2019-05-06 15:50:00,244.33,244.42,244.25,244.32,14984.0,222.6074,222.6894,222.5345,222.5983,14984.0
2019-05-06 15:55:00,244.29,244.32,244.05,244.23,64027.0,222.571,222.5983,222.3523,222.5163,64027.0
2019-05-07 09:30:00,242.08,242.32,241.5,241.85,51289.0,220.5575,220.7761,220.029,220.3479,51289.0
2019-05-07 09:35:00,241.65,242.74,241.56,242.6,21004.0,220.1657,221.1588,220.0837,221.0312,21004.0
2019-05-07 09:40:00,242.46,242.46,241.5,241.66,14769.0,220.9037,220.9037,220.029,220.1748,14769.0
2019-05-07 09:45:00,241.57,241.98,241.08,241.19,17671.0,220.0928,220.4664,219.6464,219.7466,17671.0
2019-05-07 09:50:00,241.32,241.56,241.12,241.21,27230.0,219.865,220.0837,219.6828,219.7648,27230.0
2019-05-07 09:55:00,241.24,241.38,240.92,241.1,22174.0,219.7921,219.9197,219.5006,219.6646,22174.0
2019-05-07 10:00:00,240.97,241.0,240.18,240.34,18841.0,219.5461,219.5735,218.8264,218.9722,18841.0
2019-05-07 10:05:00,240.2,240.62,240.15,240.36,15942.0,218.8446,219.2273,218.7991,218.9904,15942.0
2019-05-07 10:10:00,240.36,240.46,239.61,239.73,36986.0,218.9904,219.0815,218.3071,218.4164,36986.0
2019-05-07 10:15:00,239.78,240.13,239.65,240.01,20240.0,218.4619,218.7808,218.3435,218.6715,20240.0
2019-05-07 10:20:00,239.95,240.57,239.95,240.35,16289.0,218.6168,219.1817,218.6168,218.9813,16289.0
2019-05-07 10:25:00,240.24,240.5,239.84,240.5,14018.0,218.881,219.1179,218.5166,219.1179,14018.0
2019-05-07 10:30:00,240.53,241.07,240.47,240.89,20206.0,219.1453,219.6373,219.0906,219.4733,20206.0
2019-05-07 10:35:00,240.88,241.37,240.69,240.69,13248.0,219.4641,219.9106,219.291,219.291,13248.0
2019-05-07 10:40:00,240.7,240.7,240.18,240.37,11614.0,219.3002,219.3002,218.8264,218.9995,11614.0
2019-05-07 10:45:00,240.39,241.11,240.3,241.1,15924.0,219.0177,219.6737,218.9357,219.6646,15924.0
2019-05-07 10:50:00,241.01,241.11,240.48,240.74,11884.0,219.5826,219.6737,219.0997,219.3366,11884.0
2019-05-07 10:55:00,240.71,241.06,240.68,240.74,12189.0,219.3093,219.6281,219.2819,219.3366,12189.0
2019-05-07 11:00:00,240.75,241.06,240.52,241.04,15975.0,219.3457,219.6281,219.1362,219.6099,15975.0
2019-05-07 11:05:00,240.9,241.43,240.89,241.43,6100.0,219.4824,219.9653,219.4733,219.9653,6100.0
2019-05-07 11:10:00,241.5,241.5,241.12,241.26,7573.0,220.029,220.029,219.6828,219.8104,7573.0
2019-05-07 11:15:00,241.28,241.42,240.9,241.13,11627.0,219.8286,219.9561,219.4824,219.6919,11627.0
2019-05-07 11:20:00,241.07,241.07,240.38,240.5,8868.0,219.6373,219.6373,219.0086,219.1179,8868.0
2019-05-07 11:25:00,240.5,240.64,240.27,240.56,14287.0,219.1179,219.2455,218.9084,219.1726,14287.0
2019-05-07 11:30:00,240.58,240.98,240.58,240.91,16350.0,219.1908,219.5553,219.1908,219.4915,16350.0
2019-05-07 11:35:00,240.99,240.99,240.26,240.75,7101.0,219.5644,219.5644,218.8993,219.3457,7101.0
2019-05-07 11:40:00,240.76,240.99,240.32,240.37,7773.0,219.3548,219.5644,218.9539,218.9995,7773.0
2019-05-07 11:45:00,240.32,240.63,240.25,240.49,6415.0,218.9539,219.2364,218.8902,219.1088,6415.0
2019-05-07 11:50:00,240.42,240.67,240.21,240.5,11255.0,219.045,219.2728,218.8537,219.1179,11255.0
2019-05-07 11:55:00,240.55,240.57,240.21,240.29,3873.0,219.1635,219.1817,218.8537,218.9266,3873.0
2019-05-07 12:00:00,240.43,240.43,240.05,240.19,5200.0,219.0542,219.0542,218.7079,218.8355,5200.0
2019-05-07 12:05:00,240.2,240.4,240.16,240.16,6879.0,218.8446,219.0268,218.8082,218.8082,6879.0
2019-05-07 12:10:00,240.27,240.41,240.2,240.2,5401.0,218.9084,219.0359,218.8446,218.8446,5401.0
2019-05-07 12:15:00,240.13,240.85,240.12,240.85,9619.0,218.7808,219.4368,218.7717,219.4368,9619.0
2019-05-07 12:20:00,240.89,241.06,240.88,240.99,6857.0,219.4733,219.6281,219.4641,219.5644,6857.0
2019-05-07 12:25:00,241.21,241.31,241.0,241.07,6147.0,219.7648,219.8559,219.5735,219.6373,6147.0
2019-05-07 12:30:00,241.09,241.22,241.01,241.22,6500.0,219.6555,219.7739,219.5826,219.7739,6500.0
2019-05-07 12:35:00,241.32,241.59,241.29,241.31,8252.0,219.865,220.111,219.8377,219.8559,8252.0
2019-05-07 12:40:00,241.38,241.38,241.02,241.12,5004.0,219.9197,219.9197,219.5917,219.6828,5004.0
2019-05-07 12:45:00,241.2,241.61,241.2,241.52,4836.0,219.7557,220.1292,219.7557,220.0472,4836.0
2019-05-07 12:50:00,241.48,241.84,241.47,241.75,5264.0,220.0108,220.3388,220.0017,220.2568,5264.0
2019-05-07 12:55:00,241.74,241.74,241.27,241.27,7006.0,220.2477,220.2477,219.8195,219.8195,7006.0
2019-05-07 13:00:00,241.25,241.29,240.7,240.78,9667.0,219.8013,219.8377,219.3002,219.373,9667.0
2019-05-07 13:05:00,240.85,241.02,240.56,240.67,7353.0,219.4368,219.5917,219.1726,219.2728,7353.0
2019-05-07 13:10:00,240.63,240.97,240.5,240.74,25409.0,219.2364,219.5461,219.1179,219.3366,25409.0
2019-05-07 13:15:00,240.62,240.67,240.32,240.35,9303.0,219.2273,219.2728,218.9539,218.9813,9303.0
2019-05-07 13:20:00,240.25,240.4,239.95,240.1,17492.0,218.8902,219.0268,218.6168,218.7535,17492.0
2019-05-07 13:25:00,240.04,240.19,239.95,240.07,7733.0,218.6988,218.8355,218.6168,218.7262,7733.0
2019-05-07 13:30:00,239.98,240.2,239.89,240.13,7150.0,218.6442,218.8446,218.5622,218.7808,7150.0
2019-05-07 13:35:00,240.14,240.24,239.9,240.17,7065.0,218.7899,218.881,218.5713,218.8173,7065.0
2019-05-07 13:40:00,240.06,240.25,239.96,240.06,6776.0,218.7171,218.8902,218.6259,218.7171,6776.0
2019-05-07 13:45:00,240.03,240.51,240.02,240.51,8909.0,218.6897,219.127,218.6806,219.127,8909.0
2019-05-07 13:50:00,240.51,240.77,240.47,240.62,20397.0,219.127,219.3639,219.0906,219.2273,20397.0
2019-05-07 13:55:00,240.59,240.69,240.41,240.41,4143.0,219.1999,219.291,219.0359,219.0359,4143.0
2019-05-07 14:00:00,240.37,240.49,240.27,240.27,6853.0,218.9995,219.1088,218.9084,218.9084,6853.0
2019-05-07 14:05:00,240.3,240.92,240.2,240.75,7700.0,218.9357,219.5006,218.8446,219.3457,7700.0
2019-05-07 14:10:00,240.78,240.84,240.41,240.47,7503.0,219.373,219.4277,219.0359,219.0906,7503.0
2019-05-07 14:15:00,240.42,240.74,240.36,240.62,13251.0,219.045,219.3366,218.9904,219.2273,13251.0
2019-05-07 14:20:00,240.56,240.75,240.19,240.26,6197.0,219.1726,219.3457,218.8355,218.8993,6197.0
2019-05-07 14:25:00,240.24,240.34,240.1,240.1,12509.0,218.881,218.9722,218.7535,218.7535,12509.0
2019-05-07 14:30:00,240.24,240.35,239.63,239.75,15892.0,218.881,218.9813,218.3253,218.4346,15892.0
2019-05-07 14:35:00,239.74,239.89,239.55,239.61,10684.0,218.4255,218.5622,218.2524,218.3071,10684.0
2019-05-07 14:40:00,239.75,239.96,239.35,239.41,10130.0,218.4346,218.6259,218.0702,218.1248,10130.0
2019-05-07 14:45:00,239.42,239.48,239.02,239.15,11541.0,218.134,218.1886,217.7695,217.888,11541.0
2019-05-07 14:50:00,239.21,239.5,239.05,239.5,4954.0,217.9426,218.2068,217.7968,218.2068,4954.0
2019-05-07 14:55:00,239.51,239.72,239.47,239.57,5284.0,218.216,218.4073,218.1795,218.2706,5284.0
2019-05-07 15:00:00,239.55,239.65,239.33,239.45,7089.0,218.2524,218.3435,218.052,218.1613,7089.0
2019-05-07 15:05:00,239.49,239.53,239.03,239.39,9130.0,218.1977,218.2342,217.7786,218.1066,9130.0
2019-05-07 15:10:00,239.34,239.73,239.3,239.53,7543.0,218.0611,218.4164,218.0246,218.2342,7543.0
2019-05-07 15:15:00,239.6,239.63,239.28,239.36,10180.0,218.2979,218.3253,218.0064,218.0793,10180.0
2019-05-07 15:20:00,239.36,239.58,238.92,239.0,17504.0,218.0793,218.2797,217.6784,217.7513,17504.0
2019-05-07 15:25:00,238.95,239.16,238.86,238.86,11874.0,217.7057,217.8971,217.6237,217.6237,11874.0
2019-05-07 15:30:00,238.91,239.02,238.54,238.61,18374.0,217.6693,217.7695,217.3322,217.396,18374.0
2019-05-07 15:35:00,238.63,238.67,238.22,238.27,14844.0,217.4142,217.4506,217.0406,217.0862,14844.0
2019-05-07 15:40:00,238.23,239.24,238.23,239.23,17336.0,217.0498,217.97,217.0498,217.9608,17336.0
2019-05-07 15:45:00,239.25,239.55,239.11,239.54,22646.0,217.9791,218.2524,217.8515,218.2433,22646.0
2019-05-07 15:50:00,239.58,240.1,239.44,240.0,23965.0,218.2797,218.7535,218.1522,218.6624,23965.0
2019-05-07 15:55:00,240.07,240.35,239.79,240.22,53542.0,218.7262,218.9813,218.4711,218.8628,53542.0
2019-05-08 09:30:00,239.24,240.0,238.19,238.63,26979.0,217.97,218.6624,217.0133,217.4142,26979.0
2019-05-08 09:35:00,238.8,239.24,238.51,239.09,11241.0,217.5691,217.97,217.3049,217.8333,11241.0
2019-05-08 09:40:00,238.98,239.26,238.58,239.21,20909.0,217.7331,217.9882,217.3686,217.9426,20909.0
2019-05-08 09:45:00,239.29,239.9,238.91,239.31,33687.0,218.0155,218.5713,217.6693,218.0337,33687.0
2019-05-08 09:50:00,239.32,239.96,239.1,239.65,15136.0,218.0428,218.6259,217.8424,218.3435,15136.0
2019-05-08 09:55:00,239.67,240.21,239.55,240.21,21042.0,218.3617,218.8537,218.2524,218.8537,21042.0
2019-05-08 10:00:00,240.2,240.27,239.8,239.91,13656.0,218.8446,218.9084,218.4802,218.5804,13656.0
2019-05-08 10:05:00,239.91,240.38,239.9,240.27,10194.0,218.5804,219.0086,218.5713,218.9084,10194.0
2019-05-08 10:10:00,240.14,240.79,240.0,240.79,10079.0,218.7899,219.3822,218.6624,219.3822,10079.0
2019-05-08 10:15:00,240.72,241.23,240.69,241.11,11860.0,219.3184,219.783,219.291,219.6737,11860.0
2019-05-08 10:20:00,241.13,241.3,240.73,240.86,10025.0,219.6919,219.8468,219.3275,219.4459,10025.0
2019-05-08 10:25:00,240.88,241.05,240.6,240.81,6561.0,219.4641,219.619,219.209,219.4004,6561.0
2019-05-08 10:30:00,240.76,240.95,240.54,240.73,10553.0,219.3548,219.5279,219.1544,219.3275,10553.0
2019-05-08 10:35:00,240.67,240.81,240.33,240.66,14644.0,219.2728,219.4004,218.963,219.2637,14644.0
2019-05-08 10:40:00,240.62,240.98,240.6,240.96,7540.0,219.2273,219.5553,219.209,219.537,7540.0
2019-05-08 10:45:00,240.95,241.31,240.94,241.08,9488.0,219.5279,219.8559,219.5188,219.6464,9488.0
2019-05-08 10:50:00,241.07,241.41,241.06,241.41,9661.0,219.6373,219.947,219.6281,219.947,9661.0
2019-05-08 10:55:00,241.41,242.03,241.2,242.03,15152.0,219.947,220.5119,219.7557,220.5119,15152.0
2019-05-08 11:00:00,242.13,242.42,241.34,241.85,17288.0,220.603,220.8672,219.8833,220.3479,17288.0
2019-05-08 11:05:00,241.88,242.26,241.69,241.69,11985.0,220.3752,220.7215,220.2021,220.2021,11985.0
2019-05-08 11:10:00,241.83,242.24,241.8,242.06,22223.0,220.3297,220.7032,220.3024,220.5392,22223.0
2019-05-08 11:15:00,242.08,242.26,241.85,241.86,5657.0,220.5575,220.7215,220.3479,220.357,5657.0
2019-05-08 11:20:00,241.86,241.86,241.44,241.59,7693.0,220.357,220.357,219.9744,220.111,7693.0
2019-05-08 11:25:00,241.54,241.67,241.31,241.5,5526.0,220.0655,220.1839,219.8559,220.029,5526.0
2019-05-08 11:30:00,241.61,241.82,240.78,241.11,9520.0,220.1292,220.3206,219.373,219.6737,9520.0
2019-05-08 11:35:00,241.12,241.12,240.46,240.54,9619.0,219.6828,219.6828,219.0815,219.1544,9619.0
2019-05-08 11:40:00,240.54,240.79,240.5,240.72,7336.0,219.1544,219.3822,219.1179,219.3184,7336.0
2019-05-08 11:45:00,240.67,241.06,240.67,241.05,6880.0,219.2728,219.6281,219.2728,219.619,6880.0
2019-05-08 11:50:00,241.09,241.26,240.92,241.15,13754.0,219.6555,219.8104,219.5006,219.7101,13754.0
2019-05-08 11:55:00,241.16,241.43,241.07,241.07,3715.0,219.7193,219.9653,219.6373,219.6373,3715.0
2019-05-08 12:00:00,241.11,241.21,240.84,240.95,7644.0,219.6737,219.7648,219.4277,219.5279,7644.0
2019-05-08 12:05:00,241.09,241.19,240.86,241.0,6711.0,219.6555,219.7466,219.4459,219.5735,6711.0
2019-05-08 12:10:00,240.89,241.11,240.85,240.88,8992.0,219.4733,219.6737,219.4368,219.4641,8992.0
2019-05-08 12:15:00,240.89,241.14,240.88,241.03,7418.0,219.4733,219.701,219.4641,219.6008,7418.0
2019-05-08 12:20:00,241.09,241.38,241.02,241.33,4621.0,219.6555,219.9197,219.5917,219.8741,4621.0
2019-05-08 12:25:00,241.32,241.77,241.17,241.77,12350.0,219.865,220.275,219.7284,220.275,12350.0
2019-05-08 12:30:00,241.75,241.85,241.55,241.84,6517.0,220.2568,220.3479,220.0746,220.3388,6517.0
2019-05-08 12:35:00,241.84,241.94,241.74,241.82,4161.0,220.3388,220.4299,220.2477,220.3206,4161.0
2019-05-08 12:40:00,241.88,242.07,241.78,242.05,9065.0,220.3752,220.5483,220.2841,220.5301,9065.0
2019-05-08 12:45:00,242.14,242.25,241.93,241.94,5679.0,220.6121,220.7123,220.4208,220.4299,5679.0
2019-05-08 12:50:00,242.01,242.2,242.0,242.2,7258.0,220.4937,220.6668,220.4846,220.6668,7258.0
2019-05-08 12:55:00,242.27,242.5,242.2,242.34,9272.0,220.7306,220.9401,220.6668,220.7943,9272.0
2019-05-08 13:00:00,242.5,242.5,242.22,242.48,5955.0,220.9401,220.9401,220.685,220.9219,5955.0
2019-05-08 13:05:00,242.57,242.57,242.28,242.31,8004.0,221.0039,221.0039,220.7397,220.767,8004.0
2019-05-08 13:10:00,242.2,242.26,242.0,242.0,8295.0,220.6668,220.7215,220.4846,220.4846,8295.0
2019-05-08 13:15:00,242.05,242.13,241.87,242.13,6705.0,220.5301,220.603,220.3661,220.603,6705.0
2019-05-08 13:20:00,242.08,242.25,242.0,242.01,6111.0,220.5575,220.7123,220.4846,220.4937,6111.0
2019-05-08 13:25:00,242.03,242.13,241.93,242.1,4562.0,220.5119,220.603,220.4208,220.5757,4562.0
2019-05-08 13:30:00,242.16,242.19,241.92,242.17,4099.0,220.6303,220.6577,220.4117,220.6395,4099.0
2019-05-08 13:35:00,242.19,242.21,241.83,242.01,6530.0,220.6577,220.6759,220.3297,220.4937,6530.0
2019-05-08 13:40:00,241.94,242.13,241.88,242.11,3028.0,220.4299,220.603,220.3752,220.5848,3028.0
2019-05-08 13:45:00,242.05,242.23,241.88,242.09,9108.0,220.5301,220.6941,220.3752,220.5666,9108.0
2019-05-08 13:50:00,242.04,242.14,241.89,242.0,9023.0,220.521,220.6121,220.3844,220.4846,9023.0
2019-05-08 13:55:00,241.92,242.03,241.85,241.97,3898.0,220.4117,220.5119,220.3479,220.4572,3898.0
2019-05-08 14:00:00,241.99,242.0,241.78,241.88,1850.0,220.4755,220.4846,220.2841,220.3752,1850.0
2019-05-08 14:05:00,241.9,242.17,241.84,242.13,6092.0,220.3935,220.6395,220.3388,220.603,6092.0
2019-05-08 14:10:00,242.16,242.21,241.87,241.99,4670.0,220.6303,220.6759,220.3661,220.4755,4670.0
2019-05-08 14:15:00,242.05,242.12,241.94,242.04,7733.0,220.5301,220.5939,220.4299,220.521,7733.0
2019-05-08 14:20:00,242.08,242.39,242.08,242.39,6970.0,220.5575,220.8399,220.5575,220.8399,6970.0
2019-05-08 14:25:00,242.4,242.44,242.35,242.4,4070.0,220.849,220.8855,220.8035,220.849,4070.0
2019-05-08 14:30:00,242.34,242.52,242.34,242.5,8007.0,220.7943,220.9583,220.7943,220.9401,8007.0
2019-05-08 14:35:00,242.48,242.48,242.3,242.41,4000.0,220.9219,220.9219,220.7579,220.8581,4000.0
2019-05-08 14:40:00,242.44,242.62,242.39,242.62,9825.0,220.8855,221.0495,220.8399,221.0495,9825.0
2019-05-08 14:45:00,242.54,242.54,242.19,242.43,11535.0,220.9766,220.9766,220.6577,220.8763,11535.0
2019-05-08 14:50:00,242.4,242.47,242.33,242.33,6587.0,220.849,220.9128,220.7852,220.7852,6587.0
2019-05-08 14:55:00,242.43,242.49,242.31,242.44,5607.0,220.8763,220.931,220.767,220.8855,5607.0
2019-05-08 15:00:00,242.5,242.82,242.5,242.67,9339.0,220.9401,221.2317,220.9401,221.095,9339.0
2019-05-08 15:05:00,242.63,242.67,242.5,242.5,8247.0,221.0586,221.095,220.9401,220.9401,8247.0
2019-05-08 15:10:00,242.53,242.61,242.5,242.61,6762.0,220.9675,221.0403,220.9401,221.0403,6762.0
2019-05-08 15:15:00,242.64,242.8,242.59,242.78,10388.0,221.0677,221.2134,221.0221,221.1952,10388.0
2019-05-08 15:20:00,242.82,242.95,242.75,242.87,7245.0,221.2317,221.3501,221.1679,221.2772,7245.0
2019-05-08 15:25:00,242.89,243.05,242.88,242.98,12963.0,221.2954,221.4412,221.2863,221.3774,12963.0
2019-05-08 15:30:00,243.01,243.02,242.63,242.66,10595.0,221.4048,221.4139,221.0586,221.0859,10595.0
2019-05-08 15:35:00,242.67,242.72,242.56,242.58,14443.0,221.095,221.1406,220.9948,221.013,14443.0
2019-05-08 15:40:00,242.56,242.58,242.25,242.26,13841.0,220.9948,221.013,220.7123,220.7215,13841.0
2019-05-08 15:45:00,242.26,242.26,241.85,242.26,29725.0,220.7215,220.7215,220.3479,220.7215,29725.0
2019-05-08 15:50:00,242.24,242.26,241.7,241.76,38422.0,220.7032,220.7215,220.2112,220.2659,38422.0
2019-05-08 15:55:00,241.72,241.77,240.96,241.16,176123.0,220.2295,220.275,219.537,219.7193,176123.0
2019-05-09 09:30:00,240.66,242.66,240.47,242.5,49268.0,219.8491,221.6761,219.6755,221.53,49268.0
2019-05-09 09:35:00,242.38,243.03,242.34,242.67,45596.0,221.4203,222.0141,221.3838,221.6853,45596.0
2019-05-09 09:40:00,242.73,243.62,242.62,243.33,65336.0,221.7401,222.5531,221.6396,222.2882,65336.0
2019-05-09 09:45:00,243.28,243.5,242.31,242.41,31997.0,222.2425,222.4435,221.3564,221.4478,31997.0
2019-05-09 09:50:00,242.35,242.78,241.79,242.34,27994.0,221.3929,221.7858,220.8814,221.3838,27994.0
2019-05-09 09:55:00,242.29,242.36,241.98,242.28,19793.0,221.3381,221.4021,221.0549,221.329,19793.0
2019-05-09 10:00:00,242.09,242.18,241.27,241.27,18522.0,221.1554,221.2376,220.4063,220.4063,18522.0
2019-05-09 10:05:00,241.31,241.73,241.19,241.29,28657.0,220.4429,220.8266,220.3333,220.4246,28657.0
2019-05-09 10:10:00,241.29,241.56,241.2,241.32,17307.0,220.4246,220.6713,220.3424,220.452,17307.0
2019-05-09 10:15:00,241.31,241.98,241.22,241.7,67498.0,220.4429,221.0549,220.3607,220.7992,67498.0
2019-05-09 10:20:00,241.79,241.79,241.27,241.33,19130.0,220.8814,220.8814,220.4063,220.4611,19130.0
2019-05-09 10:25:00,241.36,241.36,240.6,240.65,24834.0,220.4886,220.4886,219.7943,219.8399,24834.0
2019-05-09 10:30:00,240.64,240.64,240.32,240.39,15656.0,219.8308,219.8308,219.5385,219.6024,15656.0
2019-05-09 10:35:00,240.49,240.63,240.19,240.21,7647.0,219.6938,219.8217,219.4197,219.438,7647.0
2019-05-09 10:40:00,240.27,240.97,240.27,240.84,14771.0,219.4928,220.1323,219.4928,220.0135,14771.0
2019-05-09 10:45:00,240.81,241.15,240.75,241.1,12424.0,219.9861,220.2967,219.9313,220.251,12424.0
2019-05-09 10:50:00,241.15,241.35,241.02,241.12,12975.0,220.2967,220.4794,220.178,220.2693,12975.0
2019-05-09 10:55:00,241.06,241.22,240.54,240.54,14557.0,220.2145,220.3607,219.7395,219.7395,14557.0
2019-05-09 11:00:00,240.4,240.7,240.25,240.42,18784.0,219.6116,219.8856,219.4745,219.6298,18784.0
2019-05-09 11:05:00,240.5,240.54,240.16,240.24,9562.0,219.7029,219.7395,219.3923,219.4654,9562.0
2019-05-09 11:10:00,240.25,241.3,240.25,241.3,8579.0,219.4745,220.4337,219.4745,220.4337,8579.0
2019-05-09 11:15:00,241.3,241.32,241.01,241.1,9850.0,220.4337,220.452,220.1688,220.251,9850.0
2019-05-09 11:20:00,240.96,241.02,240.49,240.49,6245.0,220.1231,220.178,219.6938,219.6938,6245.0
2019-05-09 11:25:00,240.58,240.72,240.32,240.71,11686.0,219.776,219.9039,219.5385,219.8948,11686.0
2019-05-09 11:30:00,240.7,240.98,240.7,240.81,6272.0,219.8856,220.1414,219.8856,219.9861,6272.0
2019-05-09 11:35:00,240.8,240.96,240.6,240.6,6678.0,219.977,220.1231,219.7943,219.7943,6678.0
2019-05-09 11:40:00,240.64,240.71,240.49,240.58,7537.0,219.8308,219.8948,219.6938,219.776,7537.0
2019-05-09 11:45:00,240.64,241.33,240.64,241.12,10920.0,219.8308,220.4611,219.8308,220.2693,10920.0
2019-05-09 11:50:00,241.17,241.5,241.06,241.41,6423.0,220.315,220.6164,220.2145,220.5342,6423.0
2019-05-09 11:55:00,241.38,241.67,241.38,241.57,7582.0,220.5068,220.7717,220.5068,220.6804,7582.0
2019-05-09 12:00:00,241.67,241.67,241.09,241.28,11172.0,220.7717,220.7717,220.2419,220.4155,11172.0
2019-05-09 12:05:00,241.28,241.42,241.13,241.24,2860.0,220.4155,220.5434,220.2784,220.3789,2860.0
2019-05-09 12:10:00,241.2,241.42,241.16,241.37,5444.0,220.3424,220.5434,220.3058,220.4977,5444.0
2019-05-09 12:15:00,241.3,241.65,241.06,241.64,10906.0,220.4337,220.7535,220.2145,220.7443,10906.0
2019-05-09 12:20:00,241.66,241.78,241.31,241.34,19256.0,220.7626,220.8722,220.4429,220.4703,19256.0
2019-05-09 12:25:00,241.28,241.9,241.22,241.82,11297.0,220.4155,220.9819,220.3607,220.9088,11297.0
2019-05-09 12:30:00,241.93,242.86,241.93,242.62,28291.0,221.0093,221.8588,221.0093,221.6396,28291.0
2019-05-09 12:35:00,242.64,242.91,242.53,242.6,13932.0,221.6579,221.9045,221.5574,221.6213,13932.0
2019-05-09 12:40:00,242.69,243.02,242.35,242.47,16592.0,221.7035,222.005,221.3929,221.5026,16592.0
2019-05-09 12:45:00,242.48,242.59,242.21,242.36,4122.0,221.5117,221.6122,221.265,221.4021,4122.0
2019-05-09 12:50:00,242.39,242.81,242.3,242.72,3850.0,221.4295,221.8132,221.3473,221.7309,3850.0
2019-05-09 12:55:00,242.72,242.8,242.49,242.51,6013.0,221.7309,221.804,221.5208,221.5391,6013.0
2019-05-09 13:00:00,242.73,242.87,242.67,242.78,6475.0,221.7401,221.868,221.6853,221.7858,6475.0
2019-05-09 13:05:00,242.78,242.84,242.53,242.71,13819.0,221.7858,221.8406,221.5574,221.7218,13819.0
2019-05-09 13:10:00,242.71,242.72,242.28,242.63,12054.0,221.7218,221.7309,221.329,221.6487,12054.0
2019-05-09 13:15:00,242.72,242.72,242.35,242.5,6445.0,221.7309,221.7309,221.3929,221.53,6445.0
2019-05-09 13:20:00,242.43,242.71,242.4,242.63,3762.0,221.466,221.7218,221.4386,221.6487,3762.0
2019-05-09 13:25:00,242.68,242.77,242.49,242.55,8105.0,221.6944,221.7766,221.5208,221.5756,8105.0
2019-05-09 13:30:00,242.56,242.85,242.55,242.85,8001.0,221.5848,221.8497,221.5756,221.8497,8001.0
2019-05-09 13:35:00,242.7,243.04,242.5,243.0,9080.0,221.7127,222.0233,221.53,221.9867,9080.0
2019-05-09 13:40:00,243.06,243.26,243.0,243.25,8367.0,222.0415,222.2243,221.9867,222.2151,8367.0
2019-05-09 13:45:00,243.25,244.06,243.21,244.06,28939.0,222.2151,222.9551,222.1786,222.9551,28939.0
2019-05-09 13:50:00,243.98,243.98,243.11,243.19,14418.0,222.882,222.882,222.0872,222.1603,14418.0
2019-05-09 13:55:00,243.04,243.38,243.01,243.12,17325.0,222.0233,222.3339,221.9959,222.0964,17325.0
2019-05-09 14:00:00,243.22,243.46,242.99,243.05,10286.0,222.1877,222.407,221.9776,222.0324,10286.0
2019-05-09 14:05:00,243.18,243.36,242.87,243.1,10783.0,222.1512,222.3156,221.868,222.0781,10783.0
2019-05-09 14:10:00,243.03,243.21,242.98,243.15,9827.0,222.0141,222.1786,221.9685,222.1238,9827.0
2019-05-09 14:15:00,243.12,243.55,243.08,243.47,6286.0,222.0964,222.4892,222.0598,222.4161,6286.0
2019-05-09 14:20:00,243.42,243.71,243.37,243.42,8713.0,222.3704,222.6353,222.3247,222.3704,8713.0
2019-05-09 14:25:00,243.42,243.42,243.02,243.37,13611.0,222.3704,222.3704,222.005,222.3247,13611.0
2019-05-09 14:30:00,243.39,243.48,243.09,243.13,11090.0,222.343,222.4252,222.069,222.1055,11090.0
2019-05-09 14:35:00,243.17,243.42,243.1,243.23,7800.0,222.142,222.3704,222.0781,222.1968,7800.0
2019-05-09 14:40:00,243.24,243.74,243.24,243.43,10481.0,222.206,222.6627,222.206,222.3796,10481.0
2019-05-09 14:45:00,243.46,243.47,243.05,243.05,7203.0,222.407,222.4161,222.0324,222.0324,7203.0
2019-05-09 14:50:00,243.1,243.47,243.1,243.18,7655.0,222.0781,222.4161,222.0781,222.1512,7655.0
2019-05-09 14:55:00,243.17,243.23,242.65,242.65,10503.0,222.142,222.1968,221.667,221.667,10503.0
2019-05-09 15:00:00,242.61,242.73,242.22,242.46,15996.0,221.6305,221.7401,221.2742,221.4934,15996.0
2019-05-09 15:05:00,242.5,242.57,242.08,242.21,8083.0,221.53,221.5939,221.1463,221.265,8083.0
2019-05-09 15:10:00,242.2,242.52,242.19,242.3,8168.0,221.2559,221.5482,221.2468,221.3473,8168.0
2019-05-09 15:15:00,242.28,242.63,242.28,242.63,13557.0,221.329,221.6487,221.329,221.6487,13557.0
2019-05-09 15:20:00,242.67,242.72,242.45,242.52,17404.0,221.6853,221.7309,221.4843,221.5482,17404.0
2019-05-09 15:25:00,242.58,243.08,242.57,243.03,10633.0,221.6031,222.0598,221.5939,222.0141,10633.0
2019-05-09 15:30:00,243.14,243.57,243.1,243.46,16242.0,222.1146,222.5074,222.0781,222.407,16242.0
2019-05-09 15:35:00,243.43,243.59,243.26,243.59,16321.0,222.3796,222.5257,222.2243,222.5257,16321.0
2019-05-09 15:40:00,243.61,243.67,243.22,243.26,17691.0,222.544,222.5988,222.1877,222.2243,17691.0
2019-05-09 15:45:00,243.23,243.53,242.91,242.91,21365.0,222.1968,222.4709,221.9045,221.9045,21365.0
2019-05-09 15:50:00,242.91,243.57,242.9,243.57,41990.0,221.9045,222.5074,221.8954,222.5074,41990.0
2019-05-09 15:55:00,243.53,243.67,243.39,243.47,86858.0,222.4709,222.5988,222.343,222.4161,86858.0
2019-05-10 09:30:00,243.07,243.65,241.5,242.52,26974.0,222.0507,222.5805,220.6164,221.5482,26974.0
2019-05-10 09:35:00,242.42,242.71,242.17,242.37,10401.0,221.4569,221.7218,221.2285,221.4112,10401.0
2019-05-10 09:40:00,242.48,243.19,242.29,242.79,14342.0,221.5117,222.1603,221.3381,221.7949,14342.0
2019-05-10 09:45:00,242.79,243.72,242.71,243.42,31730.0,221.7949,222.6445,221.7218,222.3704,31730.0
2019-05-10 09:50:00,243.36,243.61,242.84,242.94,21817.0,222.3156,222.544,221.8406,221.9319,21817.0
2019-05-10 09:55:00,242.98,243.13,242.83,242.83,7026.0,221.9685,222.1055,221.8314,221.8314,7026.0
2019-05-10 10:00:00,242.96,243.14,242.59,242.59,13885.0,221.9502,222.1146,221.6122,221.6122,13885.0
2019-05-10 10:05:00,242.63,243.09,242.54,243.02,8249.0,221.6487,222.069,221.5665,222.005,8249.0
2019-05-10 10:10:00,242.9,242.95,242.21,242.21,8511.0,221.8954,221.9411,221.265,221.265,8511.0
2019-05-10 10:15:00,242.23,242.29,241.72,242.2,12301.0,221.2833,221.3381,220.8174,221.2559,12301.0
2019-05-10 10:20:00,242.21,242.26,241.81,241.98,8790.0,221.265,221.3107,220.8996,221.0549,8790.0
2019-05-10 10:25:00,241.84,242.14,241.82,241.96,5935.0,220.927,221.2011,220.9088,221.0367,5935.0
2019-05-10 10:30:00,241.85,241.89,241.35,241.4,22139.0,220.9362,220.9727,220.4794,220.5251,22139.0
2019-05-10 10:35:00,241.39,241.5,240.9,241.28,21698.0,220.516,220.6164,220.0683,220.4155,21698.0
2019-05-10 10:40:00,241.21,241.21,240.02,240.96,18705.0,220.3515,220.3515,219.2644,220.1231,18705.0
2019-05-10 10:45:00,240.83,241.24,240.64,240.66,22151.0,220.0044,220.3789,219.8308,219.8491,22151.0
2019-05-10 10:50:00,240.69,240.94,240.36,240.68,11521.0,219.8765,220.1049,219.575,219.8674,11521.0
2019-05-10 10:55:00,240.56,240.82,240.47,240.71,9770.0,219.7577,219.9952,219.6755,219.8948,9770.0
2019-05-10 11:00:00,240.69,240.74,240.25,240.71,8305.0,219.8765,219.9222,219.4745,219.8948,8305.0
2019-05-10 11:05:00,240.62,241.09,240.62,240.95,6554.0,219.8125,220.2419,219.8125,220.114,6554.0
2019-05-10 11:10:00,241.04,241.28,240.89,240.95,7264.0,220.1962,220.4155,220.0592,220.114,7264.0
2019-05-10 11:15:00,240.95,241.08,240.72,241.05,4550.0,220.114,220.2328,219.9039,220.2054,4550.0
2019-05-10 11:20:00,241.07,241.11,240.72,240.79,9766.0,220.2236,220.2602,219.9039,219.9678,9766.0
2019-05-10 11:25:00,240.86,241.29,240.56,240.59,16724.0,220.0318,220.4246,219.7577,219.7851,16724.0
2019-05-10 11:30:00,240.58,240.78,240.1,240.64,35901.0,219.776,219.9587,219.3375,219.8308,35901.0
2019-05-10 11:35:00,240.72,241.74,240.6,241.74,19348.0,219.9039,220.8357,219.7943,220.8357,19348.0
2019-05-10 11:40:00,241.77,241.77,240.93,241.35,11560.0,220.8631,220.8631,220.0957,220.4794,11560.0
2019-05-10 11:45:00,241.27,241.5,241.11,241.19,10370.0,220.4063,220.6164,220.2602,220.3333,10370.0
2019-05-10 11:50:00,241.13,242.09,241.1,242.0,11788.0,220.2784,221.1554,220.251,221.0732,11788.0
2019-05-10 11:55:00,241.89,242.23,241.78,242.15,15690.0,220.9727,221.2833,220.8722,221.2102,15690.0
2019-05-10 12:00:00,242.16,242.67,242.15,242.5,10732.0,221.2194,221.6853,221.2102,221.53,10732.0
2019-05-10 12:05:00,242.62,242.62,242.19,242.37,5981.0,221.6396,221.6396,221.2468,221.4112,5981.0
2019-05-10 12:10:00,242.48,243.19,242.48,243.11,10544.0,221.5117,222.1603,221.5117,222.0872,10544.0
2019-05-10 12:15:00,243.13,243.55,243.06,243.32,12317.0,222.1055,222.4892,222.0415,222.2791,12317.0
2019-05-10 12:20:00,243.35,243.39,243.1,243.19,11585.0,222.3065,222.343,222.0781,222.1603,11585.0
2019-05-10 12:25:00,243.21,243.67,243.15,243.59,11991.0,222.1786,222.5988,222.1238,222.5257,11991.0
2019-05-10 12:30:00,243.54,244.03,243.41,244.02,8907.0,222.48,222.9277,222.3613,222.9185,8907.0
2019-05-10 12:35:00,243.85,243.91,243.66,243.78,8238.0,222.7632,222.818,222.5897,222.6993,8238.0
2019-05-10 12:40:00,243.76,243.91,243.57,243.88,8367.0,222.681,222.818,222.5074,222.7906,8367.0
2019-05-10 12:45:00,243.79,243.79,243.58,243.58,4735.0,222.7084,222.7084,222.5166,222.5166,4735.0
2019-05-10 12:50:00,243.64,244.2,243.64,244.1,13697.0,222.5714,223.083,222.5714,222.9916,13697.0
2019-05-10 12:55:00,244.15,244.38,244.06,244.19,11613.0,223.0373,223.2474,222.9551,223.0738,11613.0
2019-05-10 13:00:00,244.09,244.58,244.01,244.58,12027.0,222.9825,223.4301,222.9094,223.4301,12027.0
2019-05-10 13:05:00,244.45,244.69,244.35,244.51,12136.0,223.3113,223.5306,223.22,223.3662,12136.0
2019-05-10 13:10:00,244.51,244.76,244.34,244.76,19798.0,223.3662,223.5945,223.2109,223.5945,19798.0
2019-05-10 13:15:00,244.7,245.12,244.34,245.07,22273.0,223.5397,223.9234,223.2109,223.8777,22273.0
2019-05-10 13:20:00,245.1,245.54,245.09,245.09,20976.0,223.9051,224.3071,223.896,223.896,20976.0
2019-05-10 13:25:00,245.09,245.38,244.97,245.24,10731.0,223.896,224.1609,223.7864,224.033,10731.0
2019-05-10 13:30:00,245.3,245.58,245.26,245.48,9537.0,224.0878,224.3436,224.0513,224.2523,9537.0
2019-05-10 13:35:00,245.54,245.85,245.49,245.83,9347.0,224.3071,224.5903,224.2614,224.572,9347.0
2019-05-10 13:40:00,245.82,245.96,245.56,245.56,8800.0,224.5629,224.6908,224.3254,224.3254,8800.0
2019-05-10 13:45:00,245.52,246.2,245.49,246.19,24440.0,224.2888,224.91,224.2614,224.9009,24440.0
2019-05-10 13:50:00,246.2,246.31,246.11,246.12,11676.0,224.91,225.0105,224.8278,224.8369,11676.0
2019-05-10 13:55:00,246.08,246.38,246.08,246.3,15496.0,224.8004,225.0745,224.8004,225.0014,15496.0
2019-05-10 14:00:00,246.31,246.7,246.18,246.7,15983.0,225.0105,225.3668,224.8917,225.3668,15983.0
2019-05-10 14:05:00,246.66,246.68,246.41,246.56,10289.0,225.3302,225.3485,225.1019,225.2389,10289.0
2019-05-10 14:10:00,246.51,246.74,246.51,246.67,8003.0,225.1932,225.4033,225.1932,225.3394,8003.0
2019-05-10 14:15:00,246.61,246.66,246.13,246.28,17977.0,225.2846,225.3302,224.8461,224.9831,17977.0
2019-05-10 14:20:00,246.29,246.54,246.29,246.47,7310.0,224.9922,225.2206,224.9922,225.1567,7310.0
2019-05-10 14:25:00,246.43,246.72,246.35,246.65,14065.0,225.1201,225.385,225.047,225.3211,14065.0
2019-05-10 14:30:00,246.66,246.78,246.48,246.48,18822.0,225.3302,225.4399,225.1658,225.1658,18822.0
2019-05-10 14:35:00,246.49,246.78,246.36,246.76,15991.0,225.1749,225.4399,225.0562,225.4216,15991.0
2019-05-10 14:40:00,246.79,246.98,246.76,246.89,21726.0,225.449,225.6226,225.4216,225.5403,21726.0
2019-05-10 14:45:00,246.86,247.02,246.84,246.93,12383.0,225.5129,225.6591,225.4947,225.5769,12383.0
2019-05-10 14:50:00,246.89,247.65,246.88,247.31,14164.0,225.5403,226.2346,225.5312,225.924,14164.0
2019-05-10 14:55:00,247.29,247.47,247.25,247.38,11251.0,225.9058,226.0702,225.8692,225.988,11251.0
2019-05-10 15:00:00,247.37,247.83,247.35,247.77,23397.0,225.9788,226.3991,225.9606,226.3443,23397.0
2019-05-10 15:05:00,247.81,247.85,247.6,247.69,14229.0,226.3808,226.4173,226.189,226.2712,14229.0
2019-05-10 15:10:00,247.64,247.65,247.34,247.62,14590.0,226.2255,226.2346,225.9514,226.2072,14590.0
2019-05-10 15:15:00,247.65,248.2,247.59,248.11,34494.0,226.2346,226.7371,226.1798,226.6549,34494.0
2019-05-10 15:20:00,248.06,248.3,248.03,248.21,19434.0,226.6092,226.8284,226.5818,226.7462,19434.0
2019-05-10 15:25:00,248.14,248.55,248.11,248.26,22192.0,226.6823,227.0568,226.6549,226.7919,22192.0
2019-05-10 15:30:00,248.23,248.24,247.53,247.64,20361.0,226.7645,226.7736,226.125,226.2255,20361.0
2019-05-10 15:35:00,247.61,247.74,247.22,247.27,26709.0,226.1981,226.3168,225.8418,225.8875,26709.0
2019-05-10 15:40:00,247.25,247.25,246.9,247.11,20972.0,225.8692,225.8692,225.5495,225.7413,20972.0
2019-05-10 15:45:00,247.15,247.52,246.86,246.94,24830.0,225.7779,226.1159,225.5129,225.586,24830.0
2019-05-10 15:50:00,246.87,246.98,246.65,246.8,33161.0,225.5221,225.6226,225.3211,225.4581,33161.0
2019-05-10 15:55:00,246.81,247.2,246.35,247.02,137424.0,225.4673,225.8235,225.047,225.6591,137424.0
2019-05-13 09:30:00,243.9,244.93,243.42,244.62,48819.0,222.8089,223.7498,222.3704,223.4666,48819.0
2019-05-13 09:35:00,244.46,244.46,243.21,243.65,28122.0,223.3205,223.3205,222.1786,222.5805,28122.0
2019-05-13 09:40:00,243.58,244.0,243.29,243.31,18060.0,222.5166,222.9003,222.2517,222.2699,18060.0
2019-05-13 09:45:00,243.29,243.44,243.0,243.1,23333.0,222.2517,222.3887,221.9867,222.0781,23333.0
2019-05-13 09:50:00,243.0,243.07,241.89,241.99,25469.0,221.9867,222.0507,220.9727,221.0641,25469.0
2019-05-13 09:55:00,241.9,242.79,241.88,242.65,21793.0,220.9819,221.7949,220.9636,221.667,21793.0
2019-05-13 10:00:00,242.53,242.65,241.62,241.86,13116.0,221.5574,221.667,220.7261,220.9453,13116.0
2019-05-13 10:05:00,241.78,242.39,241.64,242.28,22026.0,220.8722,221.4295,220.7443,221.329,22026.0
2019-05-13 10:10:00,242.53,242.54,242.11,242.38,16314.0,221.5574,221.5665,221.1737,221.4203,16314.0
2019-05-13 10:15:00,242.32,242.95,242.22,242.5,15421.0,221.3655,221.9411,221.2742,221.53,15421.0
2019-05-13 10:20:00,242.42,242.42,241.98,242.1,17608.0,221.4569,221.4569,221.0549,221.1646,17608.0
2019-05-13 10:25:00,242.17,242.2,241.77,241.93,10059.0,221.2285,221.2559,220.8631,221.0093,10059.0
2019-05-13 10:30:00,242.01,242.45,241.74,242.45,14565.0,221.0823,221.4843,220.8357,221.4843,14565.0
2019-05-13 10:35:00,242.51,243.0,242.51,242.59,12806.0,221.5391,221.9867,221.5391,221.6122,12806.0
2019-05-13 10:40:00,242.72,242.98,242.39,242.65,8675.0,221.7309,221.9685,221.4295,221.667,8675.0
2019-05-13 10:45:00,242.66,242.89,242.61,242.7,11918.0,221.6761,221.8862,221.6305,221.7127,11918.0
2019-05-13 10:50:00,242.63,242.88,242.5,242.84,9829.0,221.6487,221.8771,221.53,221.8406,9829.0
2019-05-13 10:55:00,242.74,243.08,242.73,243.08,11385.0,221.7492,222.0598,221.7401,222.0598,11385.0
2019-05-13 11:00:00,243.18,243.64,242.49,242.55,65032.0,222.1512,222.5714,221.5208,221.5756,65032.0
2019-05-13 11:05:00,242.57,242.93,242.35,242.45,62558.0,221.5939,221.9228,221.3929,221.4843,62558.0
2019-05-13 11:10:00,242.49,243.22,242.47,243.13,10382.0,221.5208,222.1877,221.5026,222.1055,10382.0
2019-05-13 11:15:00,243.22,243.22,242.17,242.18,13802.0,222.1877,222.1877,221.2285,221.2376,13802.0
2019-05-13 11:20:00,242.28,242.79,242.1,242.63,8557.0,221.329,221.7949,221.1646,221.6487,8557.0
2019-05-13 11:25:00,242.63,242.67,242.12,242.21,9807.0,221.6487,221.6853,221.1828,221.265,9807.0
2019-05-13 11:30:00,242.39,242.59,242.02,242.23,5622.0,221.4295,221.6122,221.0915,221.2833,5622.0
2019-05-13 11:35:00,242.19,242.21,241.71,241.91,15570.0,221.2468,221.265,220.8083,220.991,15570.0
2019-05-13 11:40:00,241.81,241.95,241.37,241.51,25869.0,220.8996,221.0275,220.4977,220.6256,25869.0
2019-05-13 11:45:00,241.57,241.74,241.28,241.36,7333.0,220.6804,220.8357,220.4155,220.4886,7333.0
2019-05-13 11:50:00,241.36,241.37,241.01,241.01,5620.0,220.4886,220.4977,220.1688,220.1688,5620.0
2019-05-13 11:55:00,241.25,241.84,241.15,241.75,6308.0,220.3881,220.927,220.2967,220.8448,6308.0
2019-05-13 12:00:00,241.75,241.77,241.51,241.63,6643.0,220.8448,220.8631,220.6256,220.7352,6643.0
2019-05-13 12:05:00,241.68,241.82,241.29,241.43,5621.0,220.7809,220.9088,220.4246,220.5525,5621.0
2019-05-13 12:10:00,241.48,241.64,241.42,241.43,5459.0,220.5982,220.7443,220.5434,220.5525,5459.0
2019-05-13 12:15:00,241.5,241.54,241.22,241.54,4856.0,220.6164,220.653,220.3607,220.653,4856.0
2019-05-13 12:20:00,241.53,241.66,241.42,241.43,5546.0,220.6439,220.7626,220.5434,220.5525,5546.0
2019-05-13 12:25:00,241.35,241.42,241.06,241.33,8200.0,220.4794,220.5434,220.2145,220.4611,8200.0
2019-05-13 12:30:00,241.32,241.32,241.03,241.1,8355.0,220.452,220.452,220.1871,220.251,8355.0
2019-05-13 12:35:00,241.14,241.56,241.14,241.4,8257.0,220.2876,220.6713,220.2876,220.5251,8257.0
2019-05-13 12:40:00,241.4,241.41,241.24,241.36,11084.0,220.5251,220.5342,220.3789,220.4886,11084.0
2019-05-13 12:45:00,241.38,241.78,241.34,241.78,9778.0,220.5068,220.8722,220.4703,220.8722,9778.0
2019-05-13 12:50:00,241.65,241.69,241.21,241.21,10726.0,220.7535,220.79,220.3515,220.3515,10726.0
2019-05-13 12:55:00,241.17,241.19,240.89,241.09,15067.0,220.315,220.3333,220.0592,220.2419,15067.0
2019-05-13 13:00:00,241.01,241.01,240.69,240.87,6038.0,220.1688,220.1688,219.8765,220.0409,6038.0
2019-05-13 13:05:00,240.84,241.1,240.75,240.88,6442.0,220.0135,220.251,219.9313,220.0501,6442.0
2019-05-13 13:10:00,240.84,241.08,240.67,241.0,6852.0,220.0135,220.2328,219.8582,220.1597,6852.0
2019-05-13 13:15:00,241.09,241.25,240.92,240.92,11790.0,220.2419,220.3881,220.0866,220.0866,11790.0
2019-05-13 13:20:00,240.92,240.97,240.77,240.89,6415.0,220.0866,220.1323,219.9496,220.0592,6415.0
2019-05-13 13:25:00,240.95,241.25,240.95,241.02,6688.0,220.114,220.3881,220.114,220.178,6688.0
2019-05-13 13:30:00,240.99,241.45,240.99,241.31,5408.0,220.1505,220.5708,220.1505,220.4429,5408.0
2019-05-13 13:35:00,241.36,242.13,241.36,241.86,14345.0,220.4886,221.192,220.4886,220.9453,14345.0
2019-05-13 13:40:00,241.94,242.19,241.66,241.66,6312.0,221.0184,221.2468,220.7626,220.7626,6312.0
2019-05-13 13:45:00,241.47,241.88,241.46,241.74,5710.0,220.589,220.9636,220.5799,220.8357,5710.0
2019-05-13 13:50:00,241.74,241.96,241.6,241.96,6628.0,220.8357,221.0367,220.7078,221.0367,6628.0
2019-05-13 13:55:00,241.96,242.02,241.72,241.85,8019.0,221.0367,221.0915,220.8174,220.9362,8019.0
2019-05-13 14:00:00,241.9,242.05,241.66,241.95,5853.0,220.9819,221.1189,220.7626,221.0275,5853.0
2019-05-13 14:05:00,242.11,242.3,242.0,242.06,5672.0,221.1737,221.3473,221.0732,221.128,5672.0
2019-05-13 14:10:00,242.03,242.07,241.54,241.6,9121.0,221.1006,221.1372,220.653,220.7078,9121.0
2019-05-13 14:15:00,241.58,241.73,241.45,241.59,6000.0,220.6895,220.8266,220.5708,220.6987,6000.0
2019-05-13 14:20:00,241.53,242.0,241.5,241.82,7919.0,220.6439,221.0732,220.6164,220.9088,7919.0
2019-05-13 14:25:00,241.94,242.53,241.94,242.21,23997.0,221.0184,221.5574,221.0184,221.265,23997.0
2019-05-13 14:30:00,242.2,242.48,242.12,242.28,11527.0,221.2559,221.5117,221.1828,221.329,11527.0
2019-05-13 14:35:00,242.28,242.38,241.99,242.21,8404.0,221.329,221.4203,221.0641,221.265,8404.0
2019-05-13 14:40:00,242.17,242.27,241.58,241.82,8259.0,221.2285,221.3199,220.6895,220.9088,8259.0
2019-05-13 14:45:00,241.85,242.3,241.85,242.17,5906.0,220.9362,221.3473,220.9362,221.2285,5906.0
2019-05-13 14:50:00,242.22,242.69,242.22,242.48,10043.0,221.2742,221.7035,221.2742,221.5117,10043.0
2019-05-13 14:55:00,242.46,242.78,242.46,242.6,18021.0,221.4934,221.7858,221.4934,221.6213,18021.0
2019-05-13 15:00:00,242.59,242.99,242.44,242.6,18384.0,221.6122,221.9776,221.4752,221.6213,18384.0
2019-05-13 15:05:00,242.6,242.93,242.53,242.59,8189.0,221.6213,221.9228,221.5574,221.6122,8189.0
2019-05-13 15:10:00,242.54,242.68,242.17,242.27,11183.0,221.5665,221.6944,221.2285,221.3199,11183.0
2019-05-13 15:15:00,242.21,242.37,241.92,241.99,10976.0,221.265,221.4112,221.0001,221.0641,10976.0
2019-05-13 15:20:00,242.02,242.09,241.71,241.71,14890.0,221.0915,221.1554,220.8083,220.8083,14890.0
2019-05-13 15:25:00,241.7,241.83,241.49,241.65,9839.0,220.7992,220.9179,220.6073,220.7535,9839.0
2019-05-13 15:30:00,241.61,241.65,241.34,241.65,21626.0,220.7169,220.7535,220.4703,220.7535,21626.0
2019-05-13 15:35:00,241.77,241.85,241.44,241.69,20578.0,220.8631,220.9362,220.5616,220.79,20578.0
2019-05-13 15:40:00,241.75,241.94,241.7,241.84,13965.0,220.8448,221.0184,220.7992,220.927,13965.0
2019-05-13 15:45:00,241.84,242.25,241.84,242.19,19167.0,220.927,221.3016,220.927,221.2468,19167.0
2019-05-13 15:50:00,242.14,242.25,241.76,242.15,29879.0,221.2011,221.3016,220.854,221.2102,29879.0
2019-05-13 15:55:00,242.14,242.29,241.84,241.89,92758.0,221.2011,221.3381,220.927,220.9727,92758.0
2019-05-14 09:30:00,242.25,243.24,241.81,242.82,45576.0,221.3016,222.206,220.8996,221.8223,45576.0
2019-05-14 09:35:00,242.75,242.85,242.23,242.38,13225.0,221.7584,221.8497,221.2833,221.4203,13225.0
2019-05-14 09:40:00,242.24,243.25,242.14,243.0,20891.0,221.2925,222.2151,221.2011,221.9867,20891.0
2019-05-14 09:45:00,243.08,243.22,242.18,242.18,53038.0,222.0598,222.1877,221.2376,221.2376,53038.0
2019-05-14 09:50:00,242.19,242.72,242.07,242.72,12600.0,221.2468,221.7309,221.1372,221.7309,12600.0
2019-05-14 09:55:00,242.77,242.91,242.64,242.78,8590.0,221.7766,221.9045,221.6579,221.7858,8590.0
2019-05-14 10:00:00,242.83,242.84,242.42,242.48,10662.0,221.8314,221.8406,221.4569,221.5117,10662.0
2019-05-14 10:05:00,242.54,242.84,242.34,242.64,11859.0,221.5665,221.8406,221.3838,221.6579,11859.0
2019-05-14 10:10:00,242.66,242.78,242.46,242.5,6261.0,221.6761,221.7858,221.4934,221.53,6261.0
2019-05-14 10:15:00,242.45,242.72,242.43,242.48,13329.0,221.4843,221.7309,221.466,221.5117,13329.0
2019-05-14 10:20:00,242.56,242.77,242.53,242.58,5322.0,221.5848,221.7766,221.5574,221.6031,5322.0
2019-05-14 10:25:00,242.62,242.73,242.41,242.66,13383.0,221.6396,221.7401,221.4478,221.6761,13383.0
2019-05-14 10:30:00,242.64,242.69,242.45,242.63,14535.0,221.6579,221.7035,221.4843,221.6487,14535.0
2019-05-14 10:35:00,242.65,243.06,242.6,242.96,10265.0,221.667,222.0415,221.6213,221.9502,10265.0
2019-05-14 10:40:00,242.98,243.38,242.85,243.37,27907.0,221.9685,222.3339,221.8497,222.3247,27907.0
2019-05-14 10:45:00,243.33,243.77,243.32,243.59,18660.0,222.2882,222.6901,222.2791,222.5257,18660.0
2019-05-14 10:50:00,243.56,243.56,243.12,243.13,7009.0,222.4983,222.4983,222.0964,222.1055,7009.0
2019-05-14 10:55:00,243.15,243.47,243.07,243.41,7780.0,222.1238,222.4161,222.0507,222.3613,7780.0
2019-05-14 11:00:00,243.32,243.73,243.29,243.61,11478.0,222.2791,222.6536,222.2517,222.544,11478.0
2019-05-14 11:05:00,243.64,243.95,243.6,243.87,9770.0,222.5714,222.8546,222.5348,222.7815,9770.0
2019-05-14 11:10:00,243.95,244.22,243.93,244.07,7568.0,222.8546,223.1012,222.8363,222.9642,7568.0
2019-05-14 11:15:00,244.09,244.37,243.98,244.15,10535.0,222.9825,223.2383,222.882,223.0373,10535.0
2019-05-14 11:20:00,244.21,244.75,244.21,244.54,16329.0,223.0921,223.5854,223.0921,223.3936,16329.0
2019-05-14 11:25:00,244.62,244.71,244.27,244.34,7189.0,223.4666,223.5489,223.1469,223.2109,7189.0
2019-05-14 11:30:00,244.31,244.72,244.27,244.66,13145.0,223.1835,223.558,223.1469,223.5032,13145.0
2019-05-14 11:35:00,244.72,244.86,244.61,244.72,11433.0,223.558,223.6859,223.4575,223.558,11433.0
2019-05-14 11:40:00,244.65,244.69,244.37,244.45,11054.0,223.4941,223.5306,223.2383,223.3113,11054.0
2019-05-14 11:45:00,244.44,244.92,244.37,244.87,6849.0,223.3022,223.7407,223.2383,223.695,6849.0
2019-05-14 11:50:00,244.91,245.09,244.75,244.79,16319.0,223.7316,223.896,223.5854,223.6219,16319.0
2019-05-14 11:55:00,244.74,244.85,244.54,244.62,7490.0,223.5763,223.6768,223.3936,223.4666,7490.0
2019-05-14 12:00:00,244.66,244.83,244.57,244.83,5702.0,223.5032,223.6585,223.421,223.6585,5702.0
2019-05-14 12:05:00,244.77,244.92,244.49,244.55,12220.0,223.6037,223.7407,223.3479,223.4027,12220.0
2019-05-14 12:10:00,244.54,244.71,244.42,244.68,8212.0,223.3936,223.5489,223.2839,223.5215,8212.0
2019-05-14 12:15:00,244.6,244.6,244.25,244.26,5820.0,223.4484,223.4484,223.1286,223.1378,5820.0
2019-05-14 12:20:00,244.29,244.33,244.02,244.05,16420.0,223.1652,223.2017,222.9185,222.9459,16420.0
2019-05-14 12:25:00,244.01,244.25,243.94,244.0,11417.0,222.9094,223.1286,222.8454,222.9003,11417.0
2019-05-14 12:30:00,244.02,244.06,243.8,243.97,15737.0,222.9185,222.9551,222.7176,222.8729,15737.0
2019-05-14 12:35:00,243.92,243.92,243.61,243.7,9917.0,222.8272,222.8272,222.544,222.6262,9917.0
2019-05-14 12:40:00,243.72,243.82,243.67,243.67,5159.0,222.6445,222.7358,222.5988,222.5988,5159.0
2019-05-14 12:45:00,243.61,243.77,243.51,243.73,12083.0,222.544,222.6901,222.4526,222.6536,12083.0
2019-05-14 12:50:00,243.66,243.69,243.4,243.43,12732.0,222.5897,222.6171,222.3521,222.3796,12732.0
2019-05-14 12:55:00,243.43,243.45,243.32,243.36,2700.0,222.3796,222.3978,222.2791,222.3156,2700.0
2019-05-14 13:00:00,243.37,243.55,243.37,243.54,12297.0,222.3247,222.4892,222.3247,222.48,12297.0
2019-05-14 13:05:00,243.53,243.7,243.49,243.7,11913.0,222.4709,222.6262,222.4344,222.6262,11913.0
2019-05-14 13:10:00,243.68,243.96,243.68,243.87,11884.0,222.6079,222.8637,222.6079,222.7815,11884.0
2019-05-14 13:15:00,243.92,243.98,243.52,243.64,5602.0,222.8272,222.882,222.4618,222.5714,5602.0
2019-05-14 13:20:00,243.62,244.19,243.56,244.19,8434.0,222.5531,223.0738,222.4983,223.0738,8434.0
2019-05-14 13:25:00,244.24,244.43,244.18,244.19,7173.0,223.1195,223.2931,223.0647,223.0738,7173.0
2019-05-14 13:30:00,244.21,244.43,244.18,244.31,3365.0,223.0921,223.2931,223.0647,223.1835,3365.0
2019-05-14 13:35:00,244.33,244.54,244.32,244.54,3696.0,223.2017,223.3936,223.1926,223.3936,3696.0
2019-05-14 13:40:00,244.58,244.74,244.43,244.49,3901.0,223.4301,223.5763,223.2931,223.3479,3901.0
2019-05-14 13:45:00,244.5,244.58,244.39,244.54,3184.0,223.357,223.4301,223.2565,223.3936,3184.0
2019-05-14 13:50:00,244.51,244.58,244.36,244.36,5231.0,223.3662,223.4301,223.2291,223.2291,5231.0
2019-05-14 13:55:00,244.41,244.45,244.28,244.32,5117.0,223.2748,223.3113,223.156,223.1926,5117.0
2019-05-14 14:00:00,244.34,244.39,243.99,244.04,4650.0,223.2109,223.2565,222.8911,222.9368,4650.0
2019-05-14 14:05:00,244.0,244.01,243.78,243.92,1585.0,222.9003,222.9094,222.6993,222.8272,1585.0
2019-05-14 14:10:00,244.02,244.16,243.93,244.16,4705.0,222.9185,223.0464,222.8363,223.0464,4705.0
2019-05-14 14:15:00,244.05,244.37,244.03,244.32,8720.0,222.9459,223.2383,222.9277,223.1926,8720.0
2019-05-14 14:20:00,244.39,244.6,244.39,244.44,5818.0,223.2565,223.4484,223.2565,223.3022,5818.0
2019-05-14 14:25:00,244.5,244.5,244.28,244.31,4175.0,223.357,223.357,223.156,223.1835,4175.0
2019-05-14 14:30:00,244.33,244.42,244.17,244.42,8747.0,223.2017,223.2839,223.0556,223.2839,8747.0
2019-05-14 14:35:00,244.44,244.64,244.42,244.61,4060.0,223.3022,223.4849,223.2839,223.4575,4060.0
2019-05-14 14:40:00,244.69,244.7,244.47,244.53,5566.0,223.5306,223.5397,223.3296,223.3844,5566.0
2019-05-14 14:45:00,244.4,244.46,243.94,243.99,8154.0,223.2657,223.3205,222.8454,222.8911,8154.0
2019-05-14 14:50:00,243.94,244.09,243.76,243.87,8164.0,222.8454,222.9825,222.681,222.7815,8164.0
2019-05-14 14:55:00,243.93,244.23,243.91,244.16,6398.0,222.8363,223.1104,222.818,223.0464,6398.0
2019-05-14 15:00:00,244.13,244.23,243.97,244.2,5357.0,223.019,223.1104,222.8729,223.083,5357.0
2019-05-14 15:05:00,244.2,244.4,244.08,244.4,4860.0,223.083,223.2657,222.9733,223.2657,4860.0
2019-05-14 15:10:00,244.41,244.41,244.12,244.25,4285.0,223.2748,223.2748,223.0099,223.1286,4285.0
2019-05-14 15:15:00,244.22,244.24,244.07,244.22,4184.0,223.1012,223.1195,222.9642,223.1012,4184.0
2019-05-14 15:20:00,244.26,244.42,244.17,244.42,5682.0,223.1378,223.2839,223.0556,223.2839,5682.0
2019-05-14 15:25:00,244.31,244.46,244.27,244.3,3965.0,223.1835,223.3205,223.1469,223.1743,3965.0
2019-05-14 15:30:00,244.33,244.33,243.33,243.39,19918.0,223.2017,223.2017,222.2882,222.343,19918.0
2019-05-14 15:35:00,243.37,243.64,243.3,243.55,29770.0,222.3247,222.5714,222.2608,222.4892,29770.0
2019-05-14 15:40:00,243.51,243.82,243.49,243.59,17572.0,222.4526,222.7358,222.4344,222.5257,17572.0
2019-05-14 15:45:00,243.53,243.58,243.18,243.29,19724.0,222.4709,222.5166,222.1512,222.2517,19724.0
2019-05-14 15:50:00,243.36,243.58,243.12,243.39,27021.0,222.3156,222.5166,222.0964,222.343,27021.0
2019-05-14 15:55:00,243.39,243.43,242.53,242.68,92815.0,222.343,222.3796,221.5574,221.6944,92815.0
2019-05-15 09:30:00,242.11,242.98,241.93,242.38,24573.0,221.1737,221.9685,221.0093,221.4203,24573.0
2019-05-15 09:35:00,242.45,242.73,242.28,242.46,9017.0,221.4843,221.7401,221.329,221.4934,9017.0
2019-05-15 09:40:00,242.45,242.64,242.11,242.28,11135.0,221.4843,221.6579,221.1737,221.329,11135.0
2019-05-15 09:45:00,242.42,242.64,241.88,241.93,19267.0,221.4569,221.6579,220.9636,221.0093,19267.0
2019-05-15 09:50:00,241.92,242.36,241.76,242.11,14507.0,221.0001,221.4021,220.854,221.1737,14507.0
2019-05-15 09:55:00,242.13,242.28,241.7,241.7,7696.0,221.192,221.329,220.7992,220.7992,7696.0
2019-05-15 10:00:00,241.94,242.24,241.62,241.97,15495.0,221.0184,221.2925,220.7261,221.0458,15495.0
2019-05-15 10:05:00,242.02,242.18,241.7,241.75,30134.0,221.0915,221.2376,220.7992,220.8448,30134.0
2019-05-15 10:10:00,241.89,242.7,241.23,242.69,27909.0,220.9727,221.7127,220.3698,221.7035,27909.0
2019-05-15 10:15:00,242.6,242.67,242.17,242.36,7176.0,221.6213,221.6853,221.2285,221.4021,7176.0
2019-05-15 10:20:00,242.45,242.63,242.27,242.55,4648.0,221.4843,221.6487,221.3199,221.5756,4648.0
2019-05-15 10:25:00,242.58,243.5,242.57,243.32,11493.0,221.6031,222.4435,221.5939,222.2791,11493.0
2019-05-15 10:30:00,243.32,243.42,242.9,243.03,9847.0,222.2791,222.3704,221.8954,222.0141,9847.0
2019-05-15 10:35:00,243.03,243.28,242.86,242.94,9911.0,222.0141,222.2425,221.8588,221.9319,9911.0
2019-05-15 10:40:00,242.93,243.23,242.89,243.12,7000.0,221.9228,222.1968,221.8862,222.0964,7000.0
2019-05-15 10:45:00,243.19,243.19,242.72,242.83,6816.0,222.1603,222.1603,221.7309,221.8314,6816.0
2019-05-15 10:50:00,242.89,242.98,242.73,242.73,5436.0,221.8862,221.9685,221.7401,221.7401,5436.0
2019-05-15 10:55:00,242.76,242.87,242.57,242.79,5521.0,221.7675,221.868,221.5939,221.7949,5521.0
2019-05-15 11:00:00,242.89,243.33,242.62,243.31,10797.0,221.8862,222.2882,221.6396,222.2699,10797.0
2019-05-15 11:05:00,243.34,243.76,243.31,243.73,13513.0,222.2973,222.681,222.2699,222.6536,13513.0
2019-05-15 11:10:00,243.76,243.94,243.62,243.65,6131.0,222.681,222.8454,222.5531,222.5805,6131.0
2019-05-15 11:15:00,243.51,243.69,243.29,243.69,8844.0,222.4526,222.6171,222.2517,222.6171,8844.0
2019-05-15 11:20:00,243.71,243.77,243.58,243.69,10221.0,222.6353,222.6901,222.5166,222.6171,10221.0
2019-05-15 11:25:00,243.72,244.57,243.68,244.41,25732.0,222.6445,223.421,222.6079,223.2748,25732.0
2019-05-15 11:30:00,244.45,244.48,244.2,244.35,7150.0,223.3113,223.3388,223.083,223.22,7150.0
2019-05-15 11:35:00,244.33,244.5,244.33,244.39,5420.0,223.2017,223.357,223.2017,223.2565,5420.0
2019-05-15 11:40:00,244.39,244.64,244.38,244.59,10318.0,223.2565,223.4849,223.2474,223.4392,10318.0
2019-05-15 11:45:00,244.61,244.61,244.3,244.44,6947.0,223.4575,223.4575,223.1743,223.3022,6947.0
2019-05-15 11:50:00,244.41,244.68,244.24,244.68,4606.0,223.2748,223.5215,223.1195,223.5215,4606.0
2019-05-15 11:55:00,244.68,244.68,244.36,244.46,4778.0,223.5215,223.5215,223.2291,223.3205,4778.0
2019-05-15 12:00:00,244.39,244.6,244.36,244.55,18093.0,223.2565,223.4484,223.2291,223.4027,18093.0
2019-05-15 12:05:00,244.51,244.7,244.46,244.56,7421.0,223.3662,223.5397,223.3205,223.4118,7421.0
2019-05-15 12:10:00,244.6,244.6,244.38,244.57,3550.0,223.4484,223.4484,223.2474,223.421,3550.0
2019-05-15 12:15:00,244.45,244.49,244.34,244.34,1838.0,223.3113,223.3479,223.2109,223.2109,1838.0
2019-05-15 12:20:00,244.31,244.4,244.25,244.26,5661.0,223.1835,223.2657,223.1286,223.1378,5661.0
2019-05-15 12:25:00,244.22,244.25,244.04,244.08,2845.0,223.1012,223.1286,222.9368,222.9733,2845.0
2019-05-15 12:30:00,244.16,244.16,243.92,244.11,5120.0,223.0464,223.0464,222.8272,223.0007,5120.0
2019-05-15 12:35:00,244.04,244.08,243.81,243.82,3282.0,222.9368,222.9733,222.7267,222.7358,3282.0
2019-05-15 12:40:00,243.89,243.94,243.83,243.9,3496.0,222.7998,222.8454,222.745,222.8089,3496.0
2019-05-15 12:45:00,243.92,244.26,243.89,244.25,4879.0,222.8272,223.1378,222.7998,223.1286,4879.0
2019-05-15 12:50:00,244.27,244.27,244.13,244.19,3331.0,223.1469,223.1469,223.019,223.0738,3331.0
2019-05-15 12:55:00,244.11,244.11,243.79,243.98,3648.0,223.0007,223.0007,222.7084,222.882,3648.0
2019-05-15 13:00:00,244.04,244.17,244.0,244.07,11753.0,222.9368,223.0556,222.9003,222.9642,11753.0
2019-05-15 13:05:00,244.16,244.28,244.06,244.07,3517.0,223.0464,223.156,222.9551,222.9642,3517.0
2019-05-15 13:10:00,244.12,244.21,243.96,243.98,3202.0,223.0099,223.0921,222.8637,222.882,3202.0
2019-05-15 13:15:00,243.91,244.0,243.59,243.63,2428.0,222.818,222.9003,222.5257,222.5623,2428.0
2019-05-15 13:20:00,243.63,243.87,243.58,243.65,5961.0,222.5623,222.7815,222.5166,222.5805,5961.0
2019-05-15 13:25:00,243.66,243.94,243.65,243.94,2132.0,222.5897,222.8454,222.5805,222.8454,2132.0
2019-05-15 13:30:00,243.87,243.94,243.72,243.84,7521.0,222.7815,222.8454,222.6445,222.7541,7521.0
2019-05-15 13:35:00,243.9,244.17,243.9,244.17,5118.0,222.8089,223.0556,222.8089,223.0556,5118.0
2019-05-15 13:40:00,244.11,244.11,243.88,243.88,2300.0,223.0007,223.0007,222.7906,222.7906,2300.0
2019-05-15 13:45:00,243.94,244.11,243.91,244.06,3053.0,222.8454,223.0007,222.818,222.9551,3053.0
2019-05-15 13:50:00,244.1,244.16,243.93,244.0,3039.0,222.9916,223.0464,222.8363,222.9003,3039.0
2019-05-15 13:55:00,244.04,244.25,244.03,244.21,3582.0,222.9368,223.1286,222.9277,223.0921,3582.0
2019-05-15 14:00:00,244.17,244.3,244.14,244.27,5389.0,223.0556,223.1743,223.0282,223.1469,5389.0
2019-05-15 14:05:00,244.3,244.46,244.26,244.29,10749.0,223.1743,223.3205,223.1378,223.1652,10749.0
2019-05-15 14:10:00,244.23,244.51,244.21,244.48,4201.0,223.1104,223.3662,223.0921,223.3388,4201.0
2019-05-15 14:15:00,244.51,244.52,244.31,244.43,3613.0,223.3662,223.3753,223.1835,223.2931,3613.0
2019-05-15 14:20:00,244.42,244.48,244.31,244.34,4798.0,223.2839,223.3388,223.1835,223.2109,4798.0
2019-05-15 14:25:00,244.34,244.4,244.21,244.28,3440.0,223.2109,223.2657,223.0921,223.156,3440.0
2019-05-15 14:30:00,244.31,244.45,244.18,244.39,7286.0,223.1835,223.3113,223.0647,223.2565,7286.0
2019-05-15 14:35:00,244.42,244.46,244.3,244.42,3354.0,223.2839,223.3205,223.1743,223.2839,3354.0
2019-05-15 14:40:00,244.43,244.57,244.4,244.52,6700.0,223.2931,223.421,223.2657,223.3753,6700.0
2019-05-15 14:45:00,244.56,244.84,244.55,244.84,4646.0,223.4118,223.6676,223.4027,223.6676,4646.0
2019-05-15 14:50:00,244.86,245.0,244.59,244.59,9331.0,223.6859,223.8138,223.4392,223.4392,9331.0
2019-05-15 14:55:00,244.55,244.69,244.52,244.58,5500.0,223.4027,223.5306,223.3753,223.4301,5500.0
2019-05-15 15:00:00,244.54,244.67,244.4,244.66,6155.0,223.3936,223.5123,223.2657,223.5032,6155.0
2019-05-15 15:05:00,244.65,244.89,244.61,244.86,15259.0,223.4941,223.7133,223.4575,223.6859,15259.0
2019-05-15 15:10:00,244.88,245.21,244.81,245.21,11146.0,223.7042,224.0056,223.6402,224.0056,11146.0
2019-05-15 15:15:00,245.24,245.3,245.03,245.21,12553.0,224.033,224.0878,223.8412,224.0056,12553.0
2019-05-15 15:20:00,245.17,245.4,245.16,245.31,12674.0,223.9691,224.1792,223.9599,224.097,12674.0
2019-05-15 15:25:00,245.3,245.37,245.14,245.27,5724.0,224.0878,224.1518,223.9417,224.0604,5724.0
2019-05-15 15:30:00,245.28,245.35,244.99,245.02,10068.0,224.0696,224.1335,223.8047,223.8321,10068.0
2019-05-15 15:35:00,245.02,245.17,244.82,244.88,11324.0,223.8321,223.9691,223.6494,223.7042,11324.0
2019-05-15 15:40:00,244.89,244.92,244.61,244.65,6852.0,223.7133,223.7407,223.4575,223.4941,6852.0
2019-05-15 15:45:00,244.64,244.66,244.37,244.43,17777.0,223.4849,223.5032,223.2383,223.2931,17777.0
2019-05-15 15:50:00,244.42,244.48,244.22,244.46,12217.0,223.2839,223.3388,223.1012,223.3205,12217.0
2019-05-15 15:55:00,244.46,244.78,244.3,244.69,57452.0,223.3205,223.6128,223.1743,223.5306,57452.0
2019-05-16 09:30:00,246.61,247.0,245.21,245.62,31287.0,225.2846,225.6408,224.0056,224.3802,31287.0
2019-05-16 09:35:00,245.72,246.67,245.65,246.65,16913.0,224.4715,225.3394,224.4076,225.3211,16913.0
2019-05-16 09:40:00,246.79,247.7,246.75,247.7,38968.0,225.449,226.2803,225.4125,226.2803,38968.0
2019-05-16 09:45:00,247.88,248.61,247.61,248.24,38386.0,226.4447,227.1116,226.1981,226.7736,38386.0
2019-05-16 09:50:00,248.34,249.06,248.21,248.65,20647.0,226.865,227.5227,226.7462,227.1482,20647.0
2019-05-16 09:55:00,248.79,248.91,248.36,248.88,12147.0,227.276,227.3857,226.8832,227.3583,12147.0
2019-05-16 10:00:00,248.82,249.34,248.82,249.32,29747.0,227.3035,227.7785,227.3035,227.7602,29747.0
2019-05-16 10:05:00,249.33,249.73,249.14,249.14,19141.0,227.7694,228.1348,227.5958,227.5958,19141.0
2019-05-16 10:10:00,249.08,249.08,248.16,248.16,16355.0,227.541,227.541,226.7005,226.7005,16355.0
2019-05-16 10:15:00,248.24,248.77,247.98,248.72,18915.0,226.7736,227.2578,226.5361,227.2121,18915.0
2019-05-16 10:20:00,248.69,248.91,248.62,248.9,7264.0,227.1847,227.3857,227.1207,227.3765,7264.0
2019-05-16 10:25:00,248.87,249.38,248.84,249.05,15697.0,227.3491,227.815,227.3217,227.5136,15697.0
2019-05-16 10:30:00,249.0,249.1,248.56,248.74,10635.0,227.4679,227.5592,227.0659,227.2304,10635.0
2019-05-16 10:35:00,248.92,248.92,248.65,248.65,6643.0,227.3948,227.3948,227.1482,227.1482,6643.0
2019-05-16 10:40:00,248.72,248.86,248.49,248.6,9722.0,227.2121,227.34,227.002,227.1025,9722.0
2019-05-16 10:45:00,248.54,248.58,248.2,248.29,18245.0,227.0477,227.0842,226.7371,226.8193,18245.0
2019-05-16 10:50:00,248.23,248.72,248.23,248.48,13585.0,226.7645,227.2121,226.7645,226.9929,13585.0
2019-05-16 10:55:00,248.43,248.56,248.26,248.37,13491.0,226.9472,227.0659,226.7919,226.8924,13491.0
2019-05-16 11:00:00,248.37,248.63,248.29,248.29,14443.0,226.8924,227.1299,226.8193,226.8193,14443.0
2019-05-16 11:05:00,248.23,248.62,248.12,248.61,9058.0,226.7645,227.1207,226.664,227.1116,9058.0
2019-05-16 11:10:00,248.66,248.73,248.43,248.64,9568.0,227.1573,227.2212,226.9472,227.139,9568.0
2019-05-16 11:15:00,248.66,249.0,248.56,248.92,13314.0,227.1573,227.4679,227.0659,227.3948,13314.0
2019-05-16 11:20:00,248.93,249.05,248.66,248.86,7175.0,227.4039,227.5136,227.1573,227.34,7175.0
2019-05-16 11:25:00,248.89,249.14,248.84,249.08,5750.0,227.3674,227.5958,227.3217,227.541,5750.0
2019-05-16 11:30:00,249.08,249.4,248.95,249.33,13718.0,227.541,227.8333,227.4222,227.7694,13718.0
2019-05-16 11:35:00,249.33,249.47,249.28,249.41,15355.0,227.7694,227.8972,227.7237,227.8424,15355.0
2019-05-16 11:40:00,249.39,249.68,249.37,249.5,19713.0,227.8242,228.0891,227.8059,227.9247,19713.0
2019-05-16 11:45:00,249.53,249.61,249.31,249.37,21988.0,227.9521,228.0251,227.7511,227.8059,21988.0
2019-05-16 11:50:00,249.36,249.36,248.93,249.01,11663.0,227.7968,227.7968,227.4039,227.477,11663.0
2019-05-16 11:55:00,249.06,249.18,248.92,249.04,8318.0,227.5227,227.6323,227.3948,227.5044,8318.0
2019-05-16 12:00:00,248.97,249.2,248.88,249.05,11320.0,227.4405,227.6506,227.3583,227.5136,11320.0
2019-05-16 12:05:00,249.11,249.22,249.01,249.09,18599.0,227.5684,227.6689,227.477,227.5501,18599.0
2019-05-16 12:10:00,249.11,249.41,249.01,249.4,13595.0,227.5684,227.8424,227.477,227.8333,13595.0
2019-05-16 12:15:00,249.4,249.62,249.35,249.42,23039.0,227.8333,228.0343,227.7876,227.8516,23039.0
2019-05-16 12:20:00,249.36,249.44,249.18,249.29,5516.0,227.7968,227.8698,227.6323,227.7328,5516.0
2019-05-16 12:25:00,249.28,249.43,249.24,249.32,3061.0,227.7237,227.8607,227.6871,227.7602,3061.0
2019-05-16 12:30:00,249.27,249.42,249.23,249.23,4816.0,227.7145,227.8516,227.678,227.678,4816.0
2019-05-16 12:35:00,249.19,249.26,249.05,249.19,2716.0,227.6415,227.7054,227.5136,227.6415,2716.0
2019-05-16 12:40:00,249.1,249.17,249.02,249.03,6629.0,227.5592,227.6232,227.4862,227.4953,6629.0
2019-05-16 12:45:00,249.13,249.13,248.89,248.95,5379.0,227.5866,227.5866,227.3674,227.4222,5379.0
2019-05-16 12:50:00,248.97,249.15,248.93,248.99,5059.0,227.4405,227.6049,227.4039,227.4588,5059.0
2019-05-16 12:55:00,248.99,249.14,248.94,248.96,7231.0,227.4588,227.5958,227.4131,227.4313,7231.0
2019-05-16 13:00:00,249.04,249.19,248.89,248.97,9300.0,227.5044,227.6415,227.3674,227.4405,9300.0
2019-05-16 13:05:00,248.94,249.1,248.88,249.01,3465.0,227.4131,227.5592,227.3583,227.477,3465.0
2019-05-16 13:10:00,249.03,249.03,248.88,249.0,4821.0,227.4953,227.4953,227.3583,227.4679,4821.0
2019-05-16 13:15:00,249.0,249.24,248.97,249.17,10999.0,227.4679,227.6871,227.4405,227.6232,10999.0
2019-05-16 13:20:00,249.15,249.16,248.88,248.95,4637.0,227.6049,227.6141,227.3583,227.4222,4637.0
2019-05-16 13:25:00,248.96,249.12,248.92,249.01,5931.0,227.4313,227.5775,227.3948,227.477,5931.0
2019-05-16 13:30:00,248.97,248.97,248.76,248.79,3925.0,227.4405,227.4405,227.2486,227.276,3925.0
2019-05-16 13:35:00,248.76,248.76,248.27,248.34,7227.0,227.2486,227.2486,226.801,226.865,7227.0
2019-05-16 13:40:00,248.34,248.34,248.02,248.06,5337.0,226.865,226.865,226.5726,226.6092,5337.0
2019-05-16 13:45:00,248.1,248.19,247.95,248.14,11304.0,226.6457,226.7279,226.5087,226.6823,11304.0
2019-05-16 13:50:00,248.03,248.31,248.03,248.08,6363.0,226.5818,226.8376,226.5818,226.6274,6363.0
2019-05-16 13:55:00,248.1,248.32,248.01,248.14,7034.0,226.6457,226.8467,226.5635,226.6823,7034.0
2019-05-16 14:00:00,248.15,248.34,248.0,248.32,16439.0,226.6914,226.865,226.5544,226.8467,16439.0
2019-05-16 14:05:00,248.23,248.46,248.19,248.19,6536.0,226.7645,226.9746,226.7279,226.7279,6536.0
2019-05-16 14:10:00,248.05,248.27,248.04,248.23,4708.0,226.6,226.801,226.5909,226.7645,4708.0
2019-05-16 14:15:00,248.23,248.46,248.19,248.41,3400.0,226.7645,226.9746,226.7279,226.9289,3400.0
2019-05-16 14:20:00,248.39,248.49,248.18,248.49,4712.0,226.9106,227.002,226.7188,227.002,4712.0
2019-05-16 14:25:00,248.51,248.58,248.32,248.56,6939.0,227.0203,227.0842,226.8467,227.0659,6939.0
2019-05-16 14:30:00,248.48,248.53,248.4,248.47,4875.0,226.9929,227.0385,226.9198,226.9837,4875.0
2019-05-16 14:35:00,248.43,248.57,248.43,248.57,2700.0,226.9472,227.0751,226.9472,227.0751,2700.0
2019-05-16 14:40:00,248.56,248.56,248.4,248.44,3921.0,227.0659,227.0659,226.9198,226.9563,3921.0
2019-05-16 14:45:00,248.43,248.43,248.21,248.21,5945.0,226.9472,226.9472,226.7462,226.7462,5945.0
2019-05-16 14:50:00,248.24,248.25,247.85,247.86,5050.0,226.7736,226.7827,226.4173,226.4265,5050.0
2019-05-16 14:55:00,247.89,247.89,247.7,247.83,5489.0,226.4539,226.4539,226.2803,226.3991,5489.0
2019-05-16 15:00:00,247.86,247.86,247.6,247.71,9431.0,226.4265,226.4265,226.189,226.2894,9431.0
2019-05-16 15:05:00,247.62,247.71,247.32,247.47,9511.0,226.2072,226.2894,225.9332,226.0702,9511.0
2019-05-16 15:10:00,247.49,247.54,247.28,247.34,9061.0,226.0885,226.1341,225.8966,225.9514,9061.0
2019-05-16 15:15:00,247.31,247.36,247.09,247.17,9075.0,225.924,225.9697,225.7231,225.7961,9075.0
2019-05-16 15:20:00,247.18,247.25,246.98,247.09,20478.0,225.8053,225.8692,225.6226,225.7231,20478.0
2019-05-16 15:25:00,247.12,247.15,246.95,247.13,9898.0,225.7505,225.7779,225.5952,225.7596,9898.0
2019-05-16 15:30:00,247.11,247.15,246.91,247.1,10229.0,225.7413,225.7779,225.5586,225.7322,10229.0
2019-05-16 15:35:00,247.11,247.17,246.92,246.93,23592.0,225.7413,225.7961,225.5678,225.5769,23592.0
2019-05-16 15:40:00,246.95,247.07,246.6,246.79,10674.0,225.5952,225.7048,225.2754,225.449,10674.0
2019-05-16 15:45:00,246.81,246.89,246.7,246.79,14362.0,225.4673,225.5403,225.3668,225.449,14362.0
2019-05-16 15:50:00,246.82,247.22,246.65,247.1,22089.0,225.4764,225.8418,225.3211,225.7322,22089.0
2019-05-16 15:55:00,247.09,247.54,247.06,247.46,77872.0,225.7231,226.1341,225.6956,226.0611,77872.0
2019-05-17 09:30:00,245.86,247.18,245.59,246.86,97991.0,224.5994,225.8053,224.3528,225.5129,97991.0
2019-05-17 09:35:00,246.87,248.5,246.87,248.43,14903.0,225.5221,227.0111,225.5221,226.9472,14903.0
2019-05-17 09:40:00,248.36,248.62,248.06,248.1,27658.0,226.8832,227.1207,226.6092,226.6457,27658.0
2019-05-17 09:45:00,248.13,248.45,248.0,248.24,21555.0,226.6731,226.9654,226.5544,226.7736,21555.0
2019-05-17 09:50:00,248.31,248.54,247.97,248.4,16379.0,226.8376,227.0477,226.527,226.9198,16379.0
2019-05-17 09:55:00,248.35,248.5,248.09,248.17,9117.0,226.8741,227.0111,226.6366,226.7097,9117.0
2019-05-17 10:00:00,248.17,248.81,247.91,248.2,14547.0,226.7097,227.2943,226.4721,226.7371,14547.0
2019-05-17 10:05:00,248.01,248.32,247.77,247.86,8656.0,226.5635,226.8467,226.3443,226.4265,8656.0
2019-05-17 10:10:00,247.76,248.02,247.54,247.58,11210.0,226.3351,226.5726,226.1341,226.1707,11210.0
2019-05-17 10:15:00,247.5,248.18,247.46,247.97,8525.0,226.0976,226.7188,226.0611,226.527,8525.0
2019-05-17 10:20:00,247.95,248.83,247.91,248.75,18194.0,226.5087,227.3126,226.4721,227.2395,18194.0
2019-05-17 10:25:00,248.79,249.34,248.66,249.22,26801.0,227.276,227.7785,227.1573,227.6689,26801.0
2019-05-17 10:30:00,249.25,249.45,249.19,249.37,29823.0,227.6963,227.879,227.6415,227.8059,29823.0
2019-05-17 10:35:00,249.31,249.43,248.6,248.8,10695.0,227.7511,227.8607,227.1025,227.2852,10695.0
2019-05-17 10:40:00,248.97,249.18,248.86,249.03,6444.0,227.4405,227.6323,227.34,227.4953,6444.0
2019-05-17 10:45:00,249.15,249.31,248.88,248.97,5150.0,227.6049,227.7511,227.3583,227.4405,5150.0
2019-05-17 10:50:00,248.94,249.29,248.91,249.26,13254.0,227.4131,227.7328,227.3857,227.7054,13254.0
2019-05-17 10:55:00,249.22,249.64,249.18,249.43,22150.0,227.6689,228.0525,227.6323,227.8607,22150.0
2019-05-17 11:00:00,249.48,249.9,249.48,249.72,26415.0,227.9064,228.2901,227.9064,228.1256,26415.0
2019-05-17 11:05:00,249.71,250.05,249.65,249.76,24432.0,228.1165,228.4271,228.0617,228.1622,24432.0
2019-05-17 11:10:00,249.73,249.94,249.54,249.58,7721.0,228.1348,228.3266,227.9612,227.9977,7721.0
2019-05-17 11:15:00,249.73,249.8,249.32,249.42,6221.0,228.1348,228.1987,227.7602,227.8516,6221.0
2019-05-17 11:20:00,249.38,249.43,249.04,249.2,10521.0,227.815,227.8607,227.5044,227.6506,10521.0
2019-05-17 11:25:00,249.24,249.39,249.11,249.19,12233.0,227.6871,227.8242,227.5684,227.6415,12233.0
2019-05-17 11:30:00,249.21,249.24,248.87,248.88,9183.0,227.6597,227.6871,227.3491,227.3583,9183.0
2019-05-17 11:35:00,248.83,248.91,248.69,248.76,3885.0,227.3126,227.3857,227.1847,227.2486,3885.0
2019-05-17 11:40:00,248.7,248.71,248.43,248.52,5664.0,227.1938,227.203,226.9472,227.0294,5664.0
2019-05-17 11:45:00,248.6,248.83,248.57,248.59,8446.0,227.1025,227.3126,227.0751,227.0933,8446.0
2019-05-17 11:50:00,248.48,248.76,248.36,248.73,3448.0,226.9929,227.2486,226.8832,227.2212,3448.0
2019-05-17 11:55:00,248.72,248.88,248.68,248.78,2780.0,227.2121,227.3583,227.1756,227.2669,2780.0
2019-05-17 12:00:00,248.65,248.9,248.57,248.87,30060.0,227.1482,227.3765,227.0751,227.3491,30060.0
2019-05-17 12:05:00,248.82,248.82,248.39,248.66,5618.0,227.3035,227.3035,226.9106,227.1573,5618.0
2019-05-17 12:10:00,248.57,248.61,248.34,248.4,8519.0,227.0751,227.1116,226.865,226.9198,8519.0
2019-05-17 12:15:00,248.39,248.74,248.33,248.65,4805.0,226.9106,227.2304,226.8558,227.1482,4805.0
2019-05-17 12:20:00,248.75,248.88,248.62,248.87,3121.0,227.2395,227.3583,227.1207,227.3491,3121.0
2019-05-17 12:25:00,248.8,248.99,248.57,248.68,10221.0,227.2852,227.4588,227.0751,227.1756,10221.0
2019-05-17 12:30:00,248.68,248.82,248.63,248.7,7886.0,227.1756,227.3035,227.1299,227.1938,7886.0
2019-05-17 12:35:00,248.75,249.02,248.6,249.02,7714.0,227.2395,227.4862,227.1025,227.4862,7714.0
2019-05-17 12:40:00,248.82,249.17,248.82,249.16,3300.0,227.3035,227.6232,227.3035,227.6141,3300.0
2019-05-17 12:45:00,249.15,249.18,249.1,249.11,2280.0,227.6049,227.6323,227.5592,227.5684,2280.0
2019-05-17 12:50:00,249.1,249.12,248.89,249.07,2764.0,227.5592,227.5775,227.3674,227.5318,2764.0
2019-05-17 12:55:00,249.07,249.07,248.84,248.9,1310.0,227.5318,227.5318,227.3217,227.3765,1310.0
2019-05-17 13:00:00,248.87,248.95,248.73,248.77,3925.0,227.3491,227.4222,227.2212,227.2578,3925.0
2019-05-17 13:05:00,248.81,249.04,248.76,249.04,4402.0,227.2943,227.5044,227.2486,227.5044,4402.0
2019-05-17 13:10:00,249.03,249.13,248.93,249.0,2200.0,227.4953,227.5866,227.4039,227.4679,2200.0
2019-05-17 13:15:00,249.02,249.36,249.01,249.34,5905.0,227.4862,227.7968,227.477,227.7785,5905.0
2019-05-17 13:20:00,249.29,249.37,249.22,249.22,3061.0,227.7328,227.8059,227.6689,227.6689,3061.0
2019-05-17 13:25:00,249.22,249.22,248.86,248.95,3700.0,227.6689,227.6689,227.34,227.4222,3700.0
2019-05-17 13:30:00,248.95,249.05,248.74,249.0,11567.0,227.4222,227.5136,227.2304,227.4679,11567.0
2019-05-17 13:35:00,249.04,249.32,249.02,249.29,3500.0,227.5044,227.7602,227.4862,227.7328,3500.0
2019-05-17 13:40:00,249.38,249.4,249.1,249.18,4248.0,227.815,227.8333,227.5592,227.6323,4248.0
2019-05-17 13:45:00,249.12,249.26,249.0,249.13,6612.0,227.5775,227.7054,227.4679,227.5866,6612.0
2019-05-17 13:50:00,249.21,249.22,248.93,249.08,3823.0,227.6597,227.6689,227.4039,227.541,3823.0
2019-05-17 13:55:00,248.99,249.14,248.93,249.13,6661.0,227.4588,227.5958,227.4039,227.5866,6661.0
2019-05-17 14:00:00,249.2,249.33,249.13,249.17,5222.0,227.6506,227.7694,227.5866,227.6232,5222.0
2019-05-17 14:05:00,249.17,249.17,248.99,249.08,8400.0,227.6232,227.6232,227.4588,227.541,8400.0
2019-05-17 14:10:00,249.03,249.05,248.77,248.78,12404.0,227.4953,227.5136,227.2578,227.2669,12404.0
2019-05-17 14:15:00,248.66,248.7,248.56,248.63,11067.0,227.1573,227.1938,227.0659,227.1299,11067.0
2019-05-17 14:20:00,248.62,248.77,248.62,248.64,5698.0,227.1207,227.2578,227.1207,227.139,5698.0
2019-05-17 14:25:00,248.62,248.75,248.55,248.68,10801.0,227.1207,227.2395,227.0568,227.1756,10801.0
2019-05-17 14:30:00,248.68,248.71,248.58,248.71,9945.0,227.1756,227.203,227.0842,227.203,9945.0
2019-05-17 14:35:00,248.67,248.99,248.65,248.73,9481.0,227.1664,227.4588,227.1482,227.2212,9481.0
2019-05-17 14:40:00,248.73,248.95,248.7,248.95,8440.0,227.2212,227.4222,227.1938,227.4222,8440.0
2019-05-17 14:45:00,248.85,248.9,248.78,248.83,1799.0,227.3309,227.3765,227.2669,227.3126,1799.0
2019-05-17 14:50:00,248.89,248.92,248.74,248.75,20234.0,227.3674,227.3948,227.2304,227.2395,20234.0
2019-05-17 14:55:00,248.75,249.0,248.75,248.75,11543.0,227.2395,227.4679,227.2395,227.2395,11543.0
2019-05-17 15:00:00,248.74,248.79,248.19,248.35,21038.0,227.2304,227.276,226.7279,226.8741,21038.0
2019-05-17 15:05:00,248.3,248.44,248.07,248.13,31014.0,226.8284,226.9563,226.6183,226.6731,31014.0
2019-05-17 15:10:00,248.13,248.41,248.04,248.33,24647.0,226.6731,226.9289,226.5909,226.8558,24647.0
2019-05-17 15:15:00,248.3,248.42,248.07,248.27,25442.0,226.8284,226.938,226.6183,226.801,25442.0
2019-05-17 15:20:00,248.39,248.7,248.38,248.64,12131.0,226.9106,227.1938,226.9015,227.139,12131.0
2019-05-17 15:25:00,248.65,248.79,248.46,248.73,9220.0,227.1482,227.276,226.9746,227.2212,9220.0
2019-05-17 15:30:00,248.75,248.75,248.48,248.63,21137.0,227.2395,227.2395,226.9929,227.1299,21137.0
2019-05-17 15:35:00,248.63,248.67,248.27,248.27,14734.0,227.1299,227.1664,226.801,226.801,14734.0
2019-05-17 15:40:00,248.26,248.71,248.01,248.53,12972.0,226.7919,227.203,226.5635,227.0385,12972.0
2019-05-17 15:45:00,248.45,248.53,248.24,248.49,31566.0,226.9654,227.0385,226.7736,227.002,31566.0
2019-05-17 15:50:00,248.45,248.73,248.35,248.42,26169.0,226.9654,227.2212,226.8741,226.938,26169.0
2019-05-17 15:55:00,248.39,248.59,248.2,248.21,106658.0,226.9106,227.0933,226.7371,226.7462,106658.0
2019-05-20 09:30:00,247.15,248.77,247.15,248.01,36162.0,225.7779,227.2578,225.7779,226.5635,36162.0
2019-05-20 09:35:00,248.01,248.08,247.22,247.37,23428.0,226.5635,226.6274,225.8418,225.9788,23428.0
2019-05-20 09:40:00,247.56,247.98,247.46,247.98,17233.0,226.1524,226.5361,226.0611,226.5361,17233.0
2019-05-20 09:45:00,248.21,248.95,248.12,248.68,18890.0,226.7462,227.4222,226.664,227.1756,18890.0
2019-05-20 09:50:00,248.58,248.63,247.68,248.32,18857.0,227.0842,227.1299,226.262,226.8467,18857.0
2019-05-20 09:55:00,248.31,249.13,248.31,248.81,16313.0,226.8376,227.5866,226.8376,227.2943,16313.0
2019-05-20 10:00:00,248.71,248.71,248.09,248.38,6350.0,227.203,227.203,226.6366,226.9015,6350.0
2019-05-20 10:05:00,248.6,249.0,248.38,248.81,13361.0,227.1025,227.4679,226.9015,227.2943,13361.0
2019-05-20 10:10:00,248.65,248.81,248.52,248.61,11749.0,227.1482,227.2943,227.0294,227.1116,11749.0
2019-05-20 10:15:00,248.61,248.87,248.38,248.67,20291.0,227.1116,227.3491,226.9015,227.1664,20291.0
2019-05-20 10:20:00,248.65,249.21,248.4,249.04,13388.0,227.1482,227.6597,226.9198,227.5044,13388.0
2019-05-20 10:25:00,249.19,249.67,249.08,249.47,23047.0,227.6415,228.08,227.541,227.8972,23047.0
2019-05-20 10:30:00,249.54,249.57,248.97,249.37,12698.0,227.9612,227.9886,227.4405,227.8059,12698.0
2019-05-20 10:35:00,249.43,249.53,249.18,249.28,6618.0,227.8607,227.9521,227.6323,227.7237,6618.0
2019-05-20 10:40:00,249.32,249.5,248.97,249.02,11830.0,227.7602,227.9247,227.4405,227.4862,11830.0
2019-05-20 10:45:00,249.03,249.3,248.87,248.97,4447.0,227.4953,227.7419,227.3491,227.4405,4447.0
2019-05-20 10:50:00,248.88,249.07,248.76,248.98,7043.0,227.3583,227.5318,227.2486,227.4496,7043.0
2019-05-20 10:55:00,248.93,249.6,248.92,249.46,8056.0,227.4039,228.016,227.3948,227.8881,8056.0
2019-05-20 11:00:00,249.48,249.7,249.15,249.16,13703.0,227.9064,228.1074,227.6049,227.6141,13703.0
2019-05-20 11:05:00,249.11,249.15,248.77,248.83,16533.0,227.5684,227.6049,227.2578,227.3126,16533.0
2019-05-20 11:10:00,249.0,249.2,248.88,248.95,5250.0,227.4679,227.6506,227.3583,227.4222,5250.0
2019-05-20 11:15:00,248.92,248.92,248.7,248.83,6320.0,227.3948,227.3948,227.1938,227.3126,6320.0
2019-05-20 11:20:00,248.79,248.98,248.61,248.98,6630.0,227.276,227.4496,227.1116,227.4496,6630.0
2019-05-20 11:25:00,248.89,249.29,248.86,249.04,5715.0,227.3674,227.7328,227.34,227.5044,5715.0
2019-05-20 11:30:00,249.1,249.37,249.0,249.27,11739.0,227.5592,227.8059,227.4679,227.7145,11739.0
2019-05-20 11:35:00,249.16,249.16,248.65,248.7,11606.0,227.6141,227.6141,227.1482,227.1938,11606.0
2019-05-20 11:40:00,248.7,248.94,248.68,248.9,6436.0,227.1938,227.4131,227.1756,227.3765,6436.0
2019-05-20 11:45:00,248.98,249.23,248.97,249.13,4575.0,227.4496,227.678,227.4405,227.5866,4575.0
2019-05-20 11:50:00,249.09,249.27,248.96,249.2,11379.0,227.5501,227.7145,227.4313,227.6506,11379.0
2019-05-20 11:55:00,249.26,249.32,249.01,249.15,12719.0,227.7054,227.7602,227.477,227.6049,12719.0
2019-05-20 12:00:00,249.26,249.46,249.15,249.36,5670.0,227.7054,227.8881,227.6049,227.7968,5670.0
2019-05-20 12:05:00,249.36,249.49,249.17,249.26,4654.0,227.7968,227.9155,227.6232,227.7054,4654.0
2019-05-20 12:10:00,249.18,249.66,249.18,249.53,9296.0,227.6323,228.0708,227.6323,227.9521,9296.0
2019-05-20 12:15:00,249.56,249.58,249.37,249.37,2850.0,227.9795,227.9977,227.8059,227.8059,2850.0
2019-05-20 12:20:00,249.38,249.43,249.28,249.39,6000.0,227.815,227.8607,227.7237,227.8242,6000.0
2019-05-20 12:25:00,249.4,249.46,249.2,249.25,4100.0,227.8333,227.8881,227.6506,227.6963,4100.0
2019-05-20 12:30:00,249.22,249.35,249.03,249.25,9969.0,227.6689,227.7876,227.4953,227.6963,9969.0
2019-05-20 12:35:00,249.21,249.56,249.21,249.56,5867.0,227.6597,227.9795,227.6597,227.9795,5867.0
2019-05-20 12:40:00,249.6,249.75,249.54,249.59,12141.0,228.016,228.153,227.9612,228.0069,12141.0
2019-05-20 12:45:00,249.57,249.62,249.35,249.36,8912.0,227.9886,228.0343,227.7876,227.7968,8912.0
2019-05-20 12:50:00,249.37,249.69,249.24,249.24,8408.0,227.8059,228.0982,227.6871,227.6871,8408.0
2019-05-20 12:55:00,249.25,249.28,249.15,249.17,1852.0,227.6963,227.7237,227.6049,227.6232,1852.0
2019-05-20 13:00:00,249.13,249.27,248.99,249.22,6762.0,227.5866,227.7145,227.4588,227.6689,6762.0
2019-05-20 13:05:00,249.23,249.4,249.22,249.38,4564.0,227.678,227.8333,227.6689,227.815,4564.0
2019-05-20 13:10:00,249.42,249.5,249.31,249.4,6007.0,227.8516,227.9247,227.7511,227.8333,6007.0
2019-05-20 13:15:00,249.48,249.7,249.47,249.7,6653.0,227.9064,228.1074,227.8972,228.1074,6653.0
2019-05-20 13:20:00,249.67,249.74,249.56,249.6,6938.0,228.08,228.1439,227.9795,228.016,6938.0
2019-05-20 13:25:00,249.56,249.71,249.51,249.7,7181.0,227.9795,228.1165,227.9338,228.1074,7181.0
2019-05-20 13:30:00,249.62,249.81,249.62,249.67,7245.0,228.0343,228.2078,228.0343,228.08,7245.0
2019-05-20 13:35:00,249.7,249.86,249.63,249.71,4602.0,228.1074,228.2535,228.0434,228.1165,4602.0
2019-05-20 13:40:00,249.74,249.78,249.59,249.7,5447.0,228.1439,228.1804,228.0069,228.1074,5447.0
2019-05-20 13:45:00,249.71,249.79,249.56,249.69,6633.0,228.1165,228.1896,227.9795,228.0982,6633.0
2019-05-20 13:50:00,249.69,249.82,249.66,249.75,6993.0,228.0982,228.217,228.0708,228.153,6993.0
2019-05-20 13:55:00,249.72,249.72,249.49,249.72,11538.0,228.1256,228.1256,227.9155,228.1256,11538.0
2019-05-20 14:00:00,249.67,249.74,249.55,249.55,7150.0,228.08,228.1439,227.9703,227.9703,7150.0
2019-05-20 14:05:00,249.59,249.74,249.54,249.73,10666.0,228.0069,228.1439,227.9612,228.1348,10666.0
2019-05-20 14:10:00,249.75,249.93,249.66,249.68,9486.0,228.153,228.3175,228.0708,228.0891,9486.0
2019-05-20 14:15:00,249.65,249.76,249.65,249.76,6658.0,228.0617,228.1622,228.0617,228.1622,6658.0
2019-05-20 14:20:00,249.76,249.79,249.64,249.64,9161.0,228.1622,228.1896,228.0525,228.0525,9161.0
2019-05-20 14:25:00,249.65,249.76,249.63,249.66,6166.0,228.0617,228.1622,228.0434,228.0708,6166.0
2019-05-20 14:30:00,249.69,249.82,249.53,249.53,8673.0,228.0982,228.217,227.9521,227.9521,8673.0
2019-05-20 14:35:00,249.53,249.57,249.28,249.44,22013.0,227.9521,227.9886,227.7237,227.8698,22013.0
2019-05-20 14:40:00,249.42,249.69,249.42,249.67,8528.0,227.8516,228.0982,227.8516,228.08,8528.0
2019-05-20 14:45:00,249.61,249.63,249.45,249.49,12592.0,228.0251,228.0434,227.879,227.9155,12592.0
2019-05-20 14:50:00,249.49,249.65,249.49,249.58,14445.0,227.9155,228.0617,227.9155,227.9977,14445.0
2019-05-20 14:55:00,249.54,249.66,249.49,249.59,5850.0,227.9612,228.0708,227.9155,228.0069,5850.0
2019-05-20 15:00:00,249.59,249.75,249.55,249.58,12323.0,228.0069,228.153,227.9703,227.9977,12323.0
2019-05-20 15:05:00,249.57,249.76,249.49,249.53,13752.0,227.9886,228.1622,227.9155,227.9521,13752.0
2019-05-20 15:10:00,249.53,249.73,249.44,249.73,19294.0,227.9521,228.1348,227.8698,228.1348,19294.0
2019-05-20 15:15:00,249.72,249.87,249.61,249.81,14590.0,228.1256,228.2627,228.0251,228.2078,14590.0
2019-05-20 15:20:00,249.76,249.94,249.47,249.56,40160.0,228.1622,228.3266,227.8972,227.9795,40160.0
2019-05-20 15:25:00,249.52,249.58,249.27,249.58,11215.0,227.9429,227.9977,227.7145,227.9977,11215.0
2019-05-20 15:30:00,249.52,249.53,249.35,249.4,13230.0,227.9429,227.9521,227.7876,227.8333,13230.0
2019-05-20 15:35:00,249.4,249.63,249.33,249.46,13985.0,227.8333,228.0434,227.7694,227.8881,13985.0
2019-05-20 15:40:00,249.45,249.58,249.44,249.48,10765.0,227.879,227.9977,227.8698,227.9064,10765.0
2019-05-20 15:45:00,249.48,249.53,249.22,249.28,21095.0,227.9064,227.9521,227.6689,227.7237,21095.0
2019-05-20 15:50:00,249.31,249.45,249.13,249.32,23909.0,227.7511,227.879,227.5866,227.7602,23909.0
2019-05-20 15:55:00,249.29,249.29,248.81,248.81,81276.0,227.7328,227.7328,227.2943,227.2943,81276.0
2019-05-21 09:30:00,249.05,249.47,248.3,248.63,44984.0,227.5136,227.8972,226.8284,227.1299,44984.0
2019-05-21 09:35:00,248.52,249.35,248.52,248.83,21139.0,227.0294,227.7876,227.0294,227.3126,21139.0
2019-05-21 09:40:00,248.78,249.51,248.74,249.3,10095.0,227.2669,227.9338,227.2304,227.7419,10095.0
2019-05-21 09:45:00,249.32,249.75,249.05,249.75,16108.0,227.7602,228.153,227.5136,228.153,16108.0
2019-05-21 09:50:00,249.79,249.79,249.21,249.47,8295.0,228.1896,228.1896,227.6597,227.8972,8295.0
2019-05-21 09:55:00,249.48,249.64,249.16,249.64,15478.0,227.9064,228.0525,227.6141,228.0525,15478.0
2019-05-21 10:00:00,249.69,249.71,248.72,249.02,18262.0,228.0982,228.1165,227.2121,227.4862,18262.0
2019-05-21 10:05:00,248.88,249.16,248.55,248.58,21506.0,227.3583,227.6141,227.0568,227.0842,21506.0
2019-05-21 10:10:00,248.59,248.62,248.1,248.23,16247.0,227.0933,227.1207,226.6457,226.7645,16247.0
2019-05-21 10:15:00,248.17,248.85,248.17,248.84,9452.0,226.7097,227.3309,226.7097,227.3217,9452.0
2019-05-21 10:20:00,248.85,249.0,248.68,248.69,6522.0,227.3309,227.4679,227.1756,227.1847,6522.0
2019-05-21 10:25:00,248.63,248.91,248.63,248.81,9378.0,227.1299,227.3857,227.1299,227.2943,9378.0
2019-05-21 10:30:00,248.79,249.31,248.69,249.17,29932.0,227.276,227.7511,227.1847,227.6232,29932.0
2019-05-21 10:35:00,249.2,249.5,249.17,249.5,8306.0,227.6506,227.9247,227.6232,227.9247,8306.0
2019-05-21 10:40:00,249.51,249.92,249.47,249.92,11344.0,227.9338,228.3083,227.8972,228.3083,11344.0
2019-05-21 10:45:00,249.95,250.3,249.95,250.18,22506.0,228.3357,228.6555,228.3357,228.5458,22506.0
2019-05-21 10:50:00,250.2,250.59,250.11,250.41,22160.0,228.5641,228.9204,228.4819,228.756,22160.0
2019-05-21 10:55:00,250.38,250.63,250.14,250.14,11352.0,228.7286,228.9569,228.5093,228.5093,11352.0
2019-05-21 11:00:00,250.25,250.31,249.39,249.39,11127.0,228.6098,228.6646,227.8242,227.8242,11127.0
2019-05-21 11:05:00,249.48,249.62,249.39,249.62,11444.0,227.9064,228.0343,227.8242,228.0343,11444.0
2019-05-21 11:10:00,249.68,249.69,249.49,249.58,5784.0,228.0891,228.0982,227.9155,227.9977,5784.0
2019-05-21 11:15:00,249.64,249.68,249.25,249.25,11454.0,228.0525,228.0891,227.6963,227.6963,11454.0
2019-05-21 11:20:00,249.21,249.36,248.94,249.06,9160.0,227.6597,227.7968,227.4131,227.5227,9160.0
2019-05-21 11:25:00,249.01,249.13,248.91,249.13,7115.0,227.477,227.5866,227.3857,227.5866,7115.0
2019-05-21 11:30:00,249.21,249.28,249.03,249.03,5692.0,227.6597,227.7237,227.4953,227.4953,5692.0
2019-05-21 11:35:00,249.03,249.23,249.0,249.19,23631.0,227.4953,227.678,227.4679,227.6415,23631.0
2019-05-21 11:40:00,249.23,249.32,249.05,249.3,13371.0,227.678,227.7602,227.5136,227.7419,13371.0
2019-05-21 11:45:00,249.39,249.49,249.13,249.21,10362.0,227.8242,227.9155,227.5866,227.6597,10362.0
2019-05-21 11:50:00,249.21,249.33,249.1,249.29,21641.0,227.6597,227.7694,227.5592,227.7328,21641.0
2019-05-21 11:55:00,249.31,249.48,249.26,249.29,8005.0,227.7511,227.9064,227.7054,227.7328,8005.0
2019-05-21 12:00:00,249.23,249.53,249.16,249.47,10239.0,227.678,227.9521,227.6141,227.8972,10239.0
2019-05-21 12:05:00,249.47,249.56,249.4,249.43,6393.0,227.8972,227.9795,227.8333,227.8607,6393.0
2019-05-21 12:10:00,249.45,249.8,249.41,249.8,10537.0,227.879,228.1987,227.8424,228.1987,10537.0
2019-05-21 12:15:00,249.74,249.8,249.6,249.75,12069.0,228.1439,228.1987,228.016,228.153,12069.0
2019-05-21 12:20:00,249.76,249.86,249.63,249.75,4813.0,228.1622,228.2535,228.0434,228.153,4813.0
2019-05-21 12:25:00,249.75,250.13,249.72,250.13,10792.0,228.153,228.5002,228.1256,228.5002,10792.0
2019-05-21 12:30:00,250.07,250.13,249.84,249.97,6200.0,228.4454,228.5002,228.2352,228.354,6200.0
2019-05-21 12:35:00,249.96,250.05,249.81,249.98,5952.0,228.3449,228.4271,228.2078,228.3631,5952.0
2019-05-21 12:40:00,250.03,250.17,249.95,250.17,7966.0,228.4088,228.5367,228.3357,228.5367,7966.0
2019-05-21 12:45:00,250.14,250.25,250.06,250.24,6372.0,228.5093,228.6098,228.4362,228.6007,6372.0
2019-05-21 12:50:00,250.2,250.24,250.08,250.08,4644.0,228.5641,228.6007,228.4545,228.4545,4644.0
2019-05-21 12:55:00,250.02,250.1,249.9,249.9,15260.0,228.3997,228.4728,228.2901,228.2901,15260.0
2019-05-21 13:00:00,249.92,250.2,249.92,250.12,6558.0,228.3083,228.5641,228.3083,228.491,6558.0
2019-05-21 13:05:00,250.09,250.34,250.09,250.28,9956.0,228.4636,228.692,228.4636,228.6372,9956.0
2019-05-21 13:10:00,250.33,250.55,250.31,250.55,34796.0,228.6829,228.8839,228.6646,228.8839,34796.0
2019-05-21 13:15:00,250.51,250.54,250.13,250.3,12505.0,228.8473,228.8747,228.5002,228.6555,12505.0
2019-05-21 13:20:00,250.27,250.37,250.27,250.33,4165.0,228.6281,228.7194,228.6281,228.6829,4165.0
2019-05-21 13:25:00,250.32,250.35,250.24,250.28,6933.0,228.6737,228.7011,228.6007,228.6372,6933.0
2019-05-21 13:30:00,250.32,250.34,250.2,250.31,5875.0,228.6737,228.692,228.5641,228.6646,5875.0
2019-05-21 13:35:00,250.27,250.27,250.15,250.22,5577.0,228.6281,228.6281,228.5184,228.5824,5577.0
2019-05-21 13:40:00,250.2,250.32,250.15,250.22,5119.0,228.5641,228.6737,228.5184,228.5824,5119.0
2019-05-21 13:45:00,250.24,250.3,250.17,250.21,4226.0,228.6007,228.6555,228.5367,228.5733,4226.0
2019-05-21 13:50:00,250.24,250.28,250.18,250.27,6489.0,228.6007,228.6372,228.5458,228.6281,6489.0
2019-05-21 13:55:00,250.22,250.34,250.2,250.31,9436.0,228.5824,228.692,228.5641,228.6646,9436.0
2019-05-21 14:00:00,250.25,250.3,250.18,250.19,3491.0,228.6098,228.6555,228.5458,228.555,3491.0
2019-05-21 14:05:00,250.14,250.22,250.14,250.17,10000.0,228.5093,228.5824,228.5093,228.5367,10000.0
2019-05-21 14:10:00,250.2,250.26,250.15,250.22,2840.0,228.5641,228.6189,228.5184,228.5824,2840.0
2019-05-21 14:15:00,250.25,250.38,250.25,250.31,4312.0,228.6098,228.7286,228.6098,228.6646,4312.0
2019-05-21 14:20:00,250.4,250.44,250.33,250.4,5275.0,228.7468,228.7834,228.6829,228.7468,5275.0
2019-05-21 14:25:00,250.39,250.79,250.39,250.78,9136.0,228.7377,229.1031,228.7377,229.094,9136.0
2019-05-21 14:30:00,250.8,250.83,250.62,250.62,9448.0,229.1122,229.1396,228.9478,228.9478,9448.0
2019-05-21 14:35:00,250.66,250.8,250.59,250.76,8703.0,228.9843,229.1122,228.9204,229.0757,8703.0
2019-05-21 14:40:00,250.8,250.81,250.32,250.47,24332.0,229.1122,229.1214,228.6737,228.8108,24332.0
2019-05-21 14:45:00,250.48,250.69,250.41,250.41,7780.0,228.8199,229.0117,228.756,228.756,7780.0
2019-05-21 14:50:00,250.39,250.45,250.03,250.08,18340.0,228.7377,228.7925,228.4088,228.4545,18340.0
2019-05-21 14:55:00,250.16,250.23,250.04,250.1,7414.0,228.5276,228.5915,228.418,228.4728,7414.0
2019-05-21 15:00:00,250.07,250.16,250.03,250.08,7979.0,228.4454,228.5276,228.4088,228.4545,7979.0
2019-05-21 15:05:00,250.07,250.24,250.06,250.2,6072.0,228.4454,228.6007,228.4362,228.5641,6072.0
2019-05-21 15:10:00,250.18,250.34,250.12,250.25,7207.0,228.5458,228.692,228.491,228.6098,7207.0
2019-05-21 15:15:00,250.23,250.37,250.17,250.34,9255.0,228.5915,228.7194,228.5367,228.692,9255.0
2019-05-21 15:20:00,250.34,250.42,250.13,250.29,6181.0,228.692,228.7651,228.5002,228.6463,6181.0
2019-05-21 15:25:00,250.28,250.32,250.22,250.29,5295.0,228.6372,228.6737,228.5824,228.6463,5295.0
2019-05-21 15:30:00,250.23,250.38,250.12,250.14,19680.0,228.5915,228.7286,228.491,228.5093,19680.0
2019-05-21 15:35:00,250.17,250.19,250.05,250.18,11236.0,228.5367,228.555,228.4271,228.5458,11236.0
2019-05-21 15:40:00,250.11,250.25,249.91,250.01,16237.0,228.4819,228.6098,228.2992,228.3905,16237.0
2019-05-21 15:45:00,250.0,250.03,249.87,249.97,25241.0,228.3814,228.4088,228.2627,228.354,25241.0
2019-05-21 15:50:00,249.97,250.05,249.93,249.99,44610.0,228.354,228.4271,228.3175,228.3723,44610.0
2019-05-21 15:55:00,249.99,250.04,249.8,249.97,50312.0,228.3723,228.418,228.1987,228.354,50312.0
2019-05-22 09:30:00,251.06,251.06,249.63,249.87,49955.0,229.3498,229.3498,228.0434,228.2627,49955.0
2019-05-22 09:35:00,249.83,249.97,249.36,249.94,31935.0,228.2261,228.354,227.7968,228.3266,31935.0
2019-05-22 09:40:00,249.94,250.18,249.75,249.86,19418.0,228.3266,228.5458,228.153,228.2535,19418.0
2019-05-22 09:45:00,249.96,250.2,249.8,250.0,24277.0,228.3449,228.5641,228.1987,228.3814,24277.0
2019-05-22 09:50:00,250.0,250.19,249.85,250.13,15194.0,228.3814,228.555,228.2444,228.5002,15194.0
2019-05-22 09:55:00,250.05,250.06,249.51,249.87,11843.0,228.4271,228.4362,227.9338,228.2627,11843.0
2019-05-22 10:00:00,249.95,249.95,249.65,249.72,4100.0,228.3357,228.3357,228.0617,228.1256,4100.0
2019-05-22 10:05:00,249.65,250.13,249.65,249.86,7037.0,228.0617,228.5002,228.0617,228.2535,7037.0
2019-05-22 10:10:00,249.88,250.02,249.77,250.02,3740.0,228.2718,228.3997,228.1713,228.3997,3740.0
2019-05-22 10:15:00,250.02,250.69,249.65,249.75,19966.0,228.3997,229.0117,228.0617,228.153,19966.0
2019-05-22 10:20:00,249.82,250.11,249.65,250.11,7326.0,228.217,228.4819,228.0617,228.4819,7326.0
2019-05-22 10:25:00,250.04,250.08,249.8,249.9,4973.0,228.418,228.4545,228.1987,228.2901,4973.0
2019-05-22 10:30:00,249.88,249.97,249.57,249.58,9600.0,228.2718,228.354,227.9886,227.9977,9600.0
2019-05-22 10:35:00,249.71,249.86,249.58,249.66,23483.0,228.1165,228.2535,227.9977,228.0708,23483.0
2019-05-22 10:40:00,249.67,249.73,249.27,249.37,7763.0,228.08,228.1348,227.7145,227.8059,7763.0
2019-05-22 10:45:00,249.33,249.38,249.15,249.2,61887.0,227.7694,227.815,227.6049,227.6506,61887.0
2019-05-22 10:50:00,249.25,249.42,249.22,249.3,6589.0,227.6963,227.8516,227.6689,227.7419,6589.0
2019-05-22 10:55:00,249.25,249.54,249.22,249.5,19019.0,227.6963,227.9612,227.6689,227.9247,19019.0
2019-05-22 11:00:00,249.48,249.54,249.32,249.5,14994.0,227.9064,227.9612,227.7602,227.9247,14994.0
2019-05-22 11:05:00,249.5,249.74,249.36,249.36,5500.0,227.9247,228.1439,227.7968,227.7968,5500.0
2019-05-22 11:10:00,249.36,249.63,249.35,249.5,8905.0,227.7968,228.0434,227.7876,227.9247,8905.0
2019-05-22 11:15:00,249.51,249.7,249.48,249.49,9130.0,227.9338,228.1074,227.9064,227.9155,9130.0
2019-05-22 11:20:00,249.49,249.62,249.22,249.23,29157.0,227.9155,228.0343,227.6689,227.678,29157.0
2019-05-22 11:25:00,249.33,249.66,249.26,249.57,5260.0,227.7694,228.0708,227.7054,227.9886,5260.0
2019-05-22 11:30:00,249.57,249.8,249.33,249.49,4890.0,227.9886,228.1987,227.7694,227.9155,4890.0
2019-05-22 11:35:00,249.52,249.59,249.35,249.47,2951.0,227.9429,228.0069,227.7876,227.8972,2951.0
2019-05-22 11:40:00,249.43,249.54,249.3,249.39,7109.0,227.8607,227.9612,227.7419,227.8242,7109.0
2019-05-22 11:45:00,249.37,249.59,249.29,249.29,4600.0,227.8059,228.0069,227.7328,227.7328,4600.0
2019-05-22 11:50:00,249.4,249.48,249.19,249.31,5251.0,227.8333,227.9064,227.6415,227.7511,5251.0
2019-05-22 11:55:00,249.28,249.33,249.14,249.3,6197.0,227.7237,227.7694,227.5958,227.7419,6197.0
2019-05-22 12:00:00,249.3,249.66,249.29,249.61,33450.0,227.7419,228.0708,227.7328,228.0251,33450.0
2019-05-22 12:05:00,249.61,249.64,249.42,249.5,2700.0,228.0251,228.0525,227.8516,227.9247,2700.0
2019-05-22 12:10:00,249.47,249.51,249.28,249.41,7161.0,227.8972,227.9338,227.7237,227.8424,7161.0
2019-05-22 12:15:00,249.38,249.51,249.35,249.42,2322.0,227.815,227.9338,227.7876,227.8516,2322.0
2019-05-22 12:20:00,249.41,249.49,249.28,249.32,5405.0,227.8424,227.9155,227.7237,227.7602,5405.0
2019-05-22 12:25:00,249.36,249.4,249.3,249.36,11976.0,227.7968,227.8333,227.7419,227.7968,11976.0
2019-05-22 12:30:00,249.36,249.37,249.28,249.3,5745.0,227.7968,227.8059,227.7237,227.7419,5745.0
2019-05-22 12:35:00,249.4,249.45,249.28,249.3,4700.0,227.8333,227.879,227.7237,227.7419,4700.0
2019-05-22 12:40:00,249.3,249.35,249.27,249.3,4582.0,227.7419,227.7876,227.7145,227.7419,4582.0
2019-05-22 12:45:00,249.3,249.44,249.26,249.3,5946.0,227.7419,227.8698,227.7054,227.7419,5946.0
2019-05-22 12:50:00,249.35,249.55,249.33,249.5,8453.0,227.7876,227.9703,227.7694,227.9247,8453.0
2019-05-22 12:55:00,249.57,249.68,249.52,249.62,2500.0,227.9886,228.0891,227.9429,228.0343,2500.0
2019-05-22 13:00:00,249.58,249.58,249.43,249.5,5052.0,227.9977,227.9977,227.8607,227.9247,5052.0
2019-05-22 13:05:00,249.52,249.6,249.43,249.43,4794.0,227.9429,228.016,227.8607,227.8607,4794.0
2019-05-22 13:10:00,249.42,249.44,249.28,249.28,2200.0,227.8516,227.8698,227.7237,227.7237,2200.0
2019-05-22 13:15:00,249.35,249.44,249.27,249.27,2561.0,227.7876,227.8698,227.7145,227.7145,2561.0
2019-05-22 13:20:00,249.35,249.47,249.23,249.42,11582.0,227.7876,227.8972,227.678,227.8516,11582.0
2019-05-22 13:25:00,249.5,249.52,249.35,249.46,6715.0,227.9247,227.9429,227.7876,227.8881,6715.0
2019-05-22 13:30:00,249.46,249.65,249.39,249.55,5130.0,227.8881,228.0617,227.8242,227.9703,5130.0
2019-05-22 13:35:00,249.53,249.62,249.41,249.41,3300.0,227.9521,228.0343,227.8424,227.8424,3300.0
2019-05-22 13:40:00,249.49,249.5,249.38,249.44,3116.0,227.9155,227.9247,227.815,227.8698,3116.0
2019-05-22 13:45:00,249.45,249.58,249.39,249.5,7132.0,227.879,227.9977,227.8242,227.9247,7132.0
2019-05-22 13:50:00,249.53,249.7,249.45,249.68,5019.0,227.9521,228.1074,227.879,228.0891,5019.0
2019-05-22 13:55:00,249.68,249.8,249.62,249.62,4600.0,228.0891,228.1987,228.0343,228.0343,4600.0
2019-05-22 14:00:00,249.63,249.7,249.4,249.4,4599.0,228.0434,228.1074,227.8333,227.8333,4599.0
2019-05-22 14:05:00,249.44,249.62,249.43,249.58,3149.0,227.8698,228.0343,227.8607,227.9977,3149.0
2019-05-22 14:10:00,249.59,249.7,249.48,249.48,3200.0,228.0069,228.1074,227.9064,227.9064,3200.0
2019-05-22 14:15:00,249.49,249.55,249.35,249.41,3704.0,227.9155,227.9703,227.7876,227.8424,3704.0
2019-05-22 14:20:00,249.4,249.61,249.4,249.54,3100.0,227.8333,228.0251,227.8333,227.9612,3100.0
2019-05-22 14:25:00,249.53,249.58,249.42,249.45,4089.0,227.9521,227.9977,227.8516,227.879,4089.0
2019-05-22 14:30:00,249.51,249.63,249.49,249.59,4227.0,227.9338,228.0434,227.9155,228.0069,4227.0
2019-05-22 14:35:00,249.65,249.75,249.63,249.68,5770.0,228.0617,228.153,228.0434,228.0891,5770.0
2019-05-22 14:40:00,249.64,249.77,249.57,249.63,5005.0,228.0525,228.1713,227.9886,228.0434,5005.0
2019-05-22 14:45:00,249.68,249.96,249.68,249.9,6461.0,228.0891,228.3449,228.0891,228.2901,6461.0
2019-05-22 14:50:00,249.81,249.86,249.52,249.54,2708.0,228.2078,228.2535,227.9429,227.9612,2708.0
2019-05-22 14:55:00,249.57,249.57,249.45,249.47,3928.0,227.9886,227.9886,227.879,227.8972,3928.0
2019-05-22 15:00:00,249.46,249.73,249.4,249.61,13711.0,227.8881,228.1348,227.8333,228.0251,13711.0
2019-05-22 15:05:00,249.55,249.64,249.4,249.5,6325.0,227.9703,228.0525,227.8333,227.9247,6325.0
2019-05-22 15:10:00,249.52,249.52,249.41,249.43,6123.0,227.9429,227.9429,227.8424,227.8607,6123.0
2019-05-22 15:15:00,249.44,249.69,249.42,249.68,8982.0,227.8698,228.0982,227.8516,228.0891,8982.0
2019-05-22 15:20:00,249.71,249.86,249.7,249.76,8019.0,228.1165,228.2535,228.1074,228.1622,8019.0
2019-05-22 15:25:00,249.81,250.1,249.81,249.96,10586.0,228.2078,228.4728,228.2078,228.3449,10586.0
2019-05-22 15:30:00,249.92,249.98,249.8,249.93,6547.0,228.3083,228.3631,228.1987,228.3175,6547.0
2019-05-22 15:35:00,249.93,250.0,249.88,250.0,7371.0,228.3175,228.3814,228.2718,228.3814,7371.0
2019-05-22 15:40:00,249.97,249.97,249.8,249.84,9594.0,228.354,228.354,228.1987,228.2352,9594.0
2019-05-22 15:45:00,249.87,250.03,249.8,249.84,12109.0,228.2627,228.4088,228.1987,228.2352,12109.0
2019-05-22 15:50:00,249.85,249.94,249.81,249.87,14014.0,228.2444,228.3266,228.2078,228.2627,14014.0
2019-05-22 15:55:00,249.87,249.92,249.47,249.55,38174.0,228.2627,228.3083,227.8972,227.9703,38174.0
2019-05-23 09:30:00,248.59,249.92,247.98,248.3,43896.0,227.0933,228.3083,226.5361,226.8284,43896.0
2019-05-23 09:35:00,248.33,248.8,247.8,248.52,37770.0,226.8558,227.2852,226.3717,227.0294,37770.0
2019-05-23 09:40:00,248.52,248.54,247.76,248.37,43325.0,227.0294,227.0477,226.3351,226.8924,43325.0
2019-05-23 09:45:00,248.36,248.63,247.92,248.5,11870.0,226.8832,227.1299,226.4813,227.0111,11870.0
2019-05-23 09:50:00,248.47,248.57,248.11,248.27,20393.0,226.9837,227.0751,226.6549,226.801,20393.0
2019-05-23 09:55:00,248.26,248.4,248.24,248.27,11499.0,226.7919,226.9198,226.7736,226.801,11499.0
2019-05-23 10:00:00,248.3,248.41,247.8,247.8,17366.0,226.8284,226.9289,226.3717,226.3717,17366.0
2019-05-23 10:05:00,247.81,248.03,247.81,247.9,5814.0,226.3808,226.5818,226.3808,226.463,5814.0
2019-05-23 10:10:00,247.89,248.17,247.8,247.9,20212.0,226.4539,226.7097,226.3717,226.463,20212.0
2019-05-23 10:15:00,247.91,248.04,247.85,248.04,12160.0,226.4721,226.5909,226.4173,226.5909,12160.0
2019-05-23 10:20:00,248.07,248.25,247.99,248.19,9449.0,226.6183,226.7827,226.5452,226.7279,9449.0
2019-05-23 10:25:00,248.18,248.98,248.18,248.85,18029.0,226.7188,227.4496,226.7188,227.3309,18029.0
2019-05-23 10:30:00,248.94,248.94,248.52,248.7,5414.0,227.4131,227.4131,227.0294,227.1938,5414.0
2019-05-23 10:35:00,248.59,248.86,248.59,248.86,11414.0,227.0933,227.34,227.0933,227.34,11414.0
2019-05-23 10:40:00,248.95,249.19,248.84,248.89,17581.0,227.4222,227.6415,227.3217,227.3674,17581.0
2019-05-23 10:45:00,248.91,249.04,248.75,248.81,8473.0,227.3857,227.5044,227.2395,227.2943,8473.0
2019-05-23 10:50:00,248.86,249.25,248.83,249.08,21522.0,227.34,227.6963,227.3126,227.541,21522.0
2019-05-23 10:55:00,249.08,249.12,248.53,248.55,5756.0,227.541,227.5775,227.0385,227.0568,5756.0
2019-05-23 11:00:00,248.59,248.59,248.19,248.2,10220.0,227.0933,227.0933,226.7279,226.7371,10220.0
2019-05-23 11:05:00,248.27,248.44,248.2,248.29,4583.0,226.801,226.9563,226.7371,226.8193,4583.0
2019-05-23 11:10:00,248.25,248.43,248.19,248.31,14761.0,226.7827,226.9472,226.7279,226.8376,14761.0
2019-05-23 11:15:00,248.3,248.43,248.19,248.43,8219.0,226.8284,226.9472,226.7279,226.9472,8219.0
2019-05-23 11:20:00,248.43,248.46,247.65,247.9,29185.0,226.9472,226.9746,226.2346,226.463,29185.0
2019-05-23 11:25:00,247.93,248.12,247.75,248.04,12608.0,226.4904,226.664,226.326,226.5909,12608.0
2019-05-23 11:30:00,248.0,248.36,247.93,248.02,15250.0,226.5544,226.8832,226.4904,226.5726,15250.0
2019-05-23 11:35:00,248.05,248.24,248.0,248.17,11955.0,226.6,226.7736,226.5544,226.7097,11955.0
2019-05-23 11:40:00,248.04,248.22,248.0,248.1,7120.0,226.5909,226.7553,226.5544,226.6457,7120.0
2019-05-23 11:45:00,248.05,248.1,247.92,248.0,15662.0,226.6,226.6457,226.4813,226.5544,15662.0
2019-05-23 11:50:00,248.0,248.05,247.8,247.84,28705.0,226.5544,226.6,226.3717,226.4082,28705.0
2019-05-23 11:55:00,247.88,247.98,247.54,247.58,15086.0,226.4447,226.5361,226.1341,226.1707,15086.0
2019-05-23 12:00:00,247.57,247.79,247.57,247.76,14936.0,226.1615,226.3625,226.1615,226.3351,14936.0
2019-05-23 12:05:00,247.72,248.11,247.6,247.75,30736.0,226.2986,226.6549,226.189,226.326,30736.0
2019-05-23 12:10:00,247.73,247.92,247.59,247.81,4569.0,226.3077,226.4813,226.1798,226.3808,4569.0
2019-05-23 12:15:00,247.87,247.87,247.67,247.87,17191.0,226.4356,226.4356,226.2529,226.4356,17191.0
2019-05-23 12:20:00,247.85,247.88,247.62,247.69,26970.0,226.4173,226.4447,226.2072,226.2712,26970.0
2019-05-23 12:25:00,247.68,247.85,247.64,247.78,5598.0,226.262,226.4173,226.2255,226.3534,5598.0
2019-05-23 12:30:00,247.67,247.88,247.66,247.72,11403.0,226.2529,226.4447,226.2438,226.2986,11403.0
2019-05-23 12:35:00,247.78,247.82,247.69,247.72,9230.0,226.3534,226.3899,226.2712,226.2986,9230.0
2019-05-23 12:40:00,247.68,247.83,247.58,247.83,14498.0,226.262,226.3991,226.1707,226.3991,14498.0
2019-05-23 12:45:00,247.85,247.97,247.69,247.95,10592.0,226.4173,226.527,226.2712,226.5087,10592.0
2019-05-23 12:50:00,247.92,247.92,247.29,247.63,17269.0,226.4813,226.4813,225.9058,226.2164,17269.0
2019-05-23 12:55:00,247.72,247.9,247.67,247.77,25230.0,226.2986,226.463,226.2529,226.3443,25230.0
2019-05-23 13:00:00,247.76,247.76,247.5,247.69,7041.0,226.3351,226.3351,226.0976,226.2712,7041.0
2019-05-23 13:05:00,247.68,247.68,247.36,247.36,3865.0,226.262,226.262,225.9697,225.9697,3865.0
2019-05-23 13:10:00,247.37,247.42,247.17,247.32,16076.0,225.9788,226.0245,225.7961,225.9332,16076.0
2019-05-23 13:15:00,247.25,247.42,247.25,247.29,4039.0,225.8692,226.0245,225.8692,225.9058,4039.0
2019-05-23 13:20:00,247.25,247.44,247.18,247.34,10205.0,225.8692,226.0428,225.8053,225.9514,10205.0
2019-05-23 13:25:00,247.4,247.78,247.33,247.75,7695.0,226.0062,226.3534,225.9423,226.326,7695.0
2019-05-23 13:30:00,247.74,247.8,247.58,247.72,24406.0,226.3168,226.3717,226.1707,226.2986,24406.0
2019-05-23 13:35:00,247.7,247.7,247.36,247.55,6498.0,226.2803,226.2803,225.9697,226.1433,6498.0
2019-05-23 13:40:00,247.58,247.74,247.55,247.66,6196.0,226.1707,226.3168,226.1433,226.2438,6196.0
2019-05-23 13:45:00,247.63,247.71,247.44,247.57,8613.0,226.2164,226.2894,226.0428,226.1615,8613.0
2019-05-23 13:50:00,247.6,247.73,247.52,247.6,5349.0,226.189,226.3077,226.1159,226.189,5349.0
2019-05-23 13:55:00,247.59,247.69,247.54,247.66,7086.0,226.1798,226.2712,226.1341,226.2438,7086.0
2019-05-23 14:00:00,247.68,247.9,247.56,247.58,9121.0,226.262,226.463,226.1524,226.1707,9121.0
2019-05-23 14:05:00,247.63,247.71,247.35,247.38,5235.0,226.2164,226.2894,225.9606,225.988,5235.0
2019-05-23 14:10:00,247.41,247.53,247.27,247.37,12574.0,226.0154,226.125,225.8875,225.9788,12574.0
2019-05-23 14:15:00,247.39,247.59,247.39,247.51,2508.0,225.9971,226.1798,225.9971,226.1067,2508.0
2019-05-23 14:20:00,247.57,247.76,247.49,247.6,11996.0,226.1615,226.3351,226.0885,226.189,11996.0
2019-05-23 14:25:00,247.57,247.59,247.37,247.47,8880.0,226.1615,226.1798,225.9788,226.0702,8880.0
2019-05-23 14:30:00,247.41,247.63,247.38,247.58,4800.0,226.0154,226.2164,225.988,226.1707,4800.0
2019-05-23 14:35:00,247.62,247.67,247.34,247.47,9207.0,226.2072,226.2529,225.9514,226.0702,9207.0
2019-05-23 14:40:00,247.47,247.51,247.2,247.45,14400.0,226.0702,226.1067,225.8235,226.0519,14400.0
2019-05-23 14:45:00,247.52,247.54,247.35,247.5,12368.0,226.1159,226.1341,225.9606,226.0976,12368.0
2019-05-23 14:50:00,247.49,247.62,247.49,247.6,13744.0,226.0885,226.2072,226.0885,226.189,13744.0
2019-05-23 14:55:00,247.59,247.59,247.42,247.57,22192.0,226.1798,226.1798,226.0245,226.1615,22192.0
2019-05-23 15:00:00,247.59,247.72,247.46,247.69,10239.0,226.1798,226.2986,226.0611,226.2712,10239.0
2019-05-23 15:05:00,247.67,247.7,247.55,247.58,8646.0,226.2529,226.2803,226.1433,226.1707,8646.0
2019-05-23 15:10:00,247.59,247.85,247.58,247.81,15108.0,226.1798,226.4173,226.1707,226.3808,15108.0
2019-05-23 15:15:00,247.81,247.99,247.72,247.89,20232.0,226.3808,226.5452,226.2986,226.4539,20232.0
2019-05-23 15:20:00,247.89,248.51,247.89,248.33,14279.0,226.4539,227.0203,226.4539,226.8558,14279.0
2019-05-23 15:25:00,248.3,248.72,248.26,248.54,6698.0,226.8284,227.2121,226.7919,227.0477,6698.0
2019-05-23 15:30:00,248.53,248.81,248.42,248.73,8296.0,227.0385,227.2943,226.938,227.2212,8296.0
2019-05-23 15:35:00,248.72,248.73,248.34,248.43,9151.0,227.2121,227.2212,226.865,226.9472,9151.0
2019-05-23 15:40:00,248.35,248.39,247.88,247.95,13679.0,226.8741,226.9106,226.4447,226.5087,13679.0
2019-05-23 15:45:00,247.99,248.21,247.65,247.93,24805.0,226.5452,226.7462,226.2346,226.4904,24805.0
2019-05-23 15:50:00,247.93,248.42,247.83,248.36,23189.0,226.4904,226.938,226.3991,226.8832,23189.0
2019-05-23 15:55:00,248.41,248.67,248.25,248.52,60396.0,226.9289,227.1664,226.7827,227.0294,60396.0
2019-05-24 09:30:00,249.11,249.57,247.37,248.16,41432.0,227.5684,227.9886,225.9788,226.7005,41432.0
2019-05-24 09:35:00,248.55,248.55,247.37,247.42,23623.0,227.0568,227.0568,225.9788,226.0245,23623.0
2019-05-24 09:40:00,247.38,247.69,247.08,247.39,16792.0,225.988,226.2712,225.7139,225.9971,16792.0
2019-05-24 09:45:00,247.3,247.53,247.22,247.38,10284.0,225.9149,226.125,225.8418,225.988,10284.0
2019-05-24 09:50:00,247.46,248.19,247.37,247.87,14865.0,226.0611,226.7279,225.9788,226.4356,14865.0
2019-05-24 09:55:00,247.83,248.03,247.41,247.77,10417.0,226.3991,226.5818,226.0154,226.3443,10417.0
2019-05-24 10:00:00,247.95,248.08,247.67,247.96,7566.0,226.5087,226.6274,226.2529,226.5178,7566.0
2019-05-24 10:05:00,248.0,248.02,247.76,247.77,7145.0,226.5544,226.5726,226.3351,226.3443,7145.0
2019-05-24 10:10:00,247.76,248.05,247.62,247.81,8737.0,226.3351,226.6,226.2072,226.3808,8737.0
2019-05-24 10:15:00,247.83,248.35,247.75,248.34,11634.0,226.3991,226.8741,226.326,226.865,11634.0
2019-05-24 10:20:00,248.32,248.43,248.14,248.15,6666.0,226.8467,226.9472,226.6823,226.6914,6666.0
2019-05-24 10:25:00,248.13,248.27,247.92,247.95,5861.0,226.6731,226.801,226.4813,226.5087,5861.0
2019-05-24 10:30:00,247.95,248.09,247.8,247.8,5100.0,226.5087,226.6366,226.3717,226.3717,5100.0
2019-05-24 10:35:00,247.7,247.78,247.51,247.58,18450.0,226.2803,226.3534,226.1067,226.1707,18450.0
2019-05-24 10:40:00,247.52,247.86,247.5,247.86,10958.0,226.1159,226.4265,226.0976,226.4265,10958.0
2019-05-24 10:45:00,247.82,247.88,247.41,247.49,7390.0,226.3899,226.4447,226.0154,226.0885,7390.0
2019-05-24 10:50:00,247.48,247.7,247.42,247.54,12180.0,226.0793,226.2803,226.0245,226.1341,12180.0
2019-05-24 10:55:00,247.59,247.66,247.43,247.5,11455.0,226.1798,226.2438,226.0337,226.0976,11455.0
2019-05-24 11:00:00,247.5,247.77,247.45,247.68,19647.0,226.0976,226.3443,226.0519,226.262,19647.0
2019-05-24 11:05:00,247.72,247.81,247.47,247.54,13164.0,226.2986,226.3808,226.0702,226.1341,13164.0
2019-05-24 11:10:00,247.51,247.69,247.48,247.61,8477.0,226.1067,226.2712,226.0793,226.1981,8477.0
2019-05-24 11:15:00,247.59,247.64,247.49,247.5,7133.0,226.1798,226.2255,226.0885,226.0976,7133.0
2019-05-24 11:20:00,247.5,247.7,247.5,247.5,4134.0,226.0976,226.2803,226.0976,226.0976,4134.0
2019-05-24 11:25:00,247.52,247.58,247.38,247.53,14336.0,226.1159,226.1707,225.988,226.125,14336.0
2019-05-24 11:30:00,247.57,247.67,247.42,247.64,4390.0,226.1615,226.2529,226.0245,226.2255,4390.0
2019-05-24 11:35:00,247.74,247.77,247.54,247.62,4900.0,226.3168,226.3443,226.1341,226.2072,4900.0
2019-05-24 11:40:00,247.63,247.76,247.5,247.53,6714.0,226.2164,226.3351,226.0976,226.125,6714.0
2019-05-24 11:45:00,247.47,247.61,247.27,247.31,56622.0,226.0702,226.1981,225.8875,225.924,56622.0
2019-05-24 11:50:00,247.31,247.31,247.2,247.28,55370.0,225.924,225.924,225.8235,225.8966,55370.0
2019-05-24 11:55:00,247.36,247.56,247.25,247.25,3900.0,225.9697,226.1524,225.8692,225.8692,3900.0
2019-05-24 12:00:00,247.18,247.36,247.17,247.34,3828.0,225.8053,225.9697,225.7961,225.9514,3828.0
2019-05-24 12:05:00,247.31,247.31,247.22,247.22,5126.0,225.924,225.924,225.8418,225.8418,5126.0
2019-05-24 12:10:00,247.29,247.32,247.2,247.22,7923.0,225.9058,225.9332,225.8235,225.8418,7923.0
2019-05-24 12:15:00,247.21,247.31,247.15,247.31,6075.0,225.8327,225.924,225.7779,225.924,6075.0
2019-05-24 12:20:00,247.49,247.64,247.44,247.62,2592.0,226.0885,226.2255,226.0428,226.2072,2592.0
2019-05-24 12:25:00,247.65,247.65,247.39,247.45,5559.0,226.2346,226.2346,225.9971,226.0519,5559.0
2019-05-24 12:30:00,247.43,247.59,247.43,247.59,3097.0,226.0337,226.1798,226.0337,226.1798,3097.0
2019-05-24 12:35:00,247.52,247.55,247.41,247.51,4669.0,226.1159,226.1433,226.0154,226.1067,4669.0
2019-05-24 12:40:00,247.47,247.51,247.22,247.22,4761.0,226.0702,226.1067,225.8418,225.8418,4761.0
2019-05-24 12:45:00,247.26,247.3,247.22,247.22,4743.0,225.8784,225.9149,225.8418,225.8418,4743.0
2019-05-24 12:50:00,247.25,247.39,247.22,247.22,7524.0,225.8692,225.9971,225.8418,225.8418,7524.0
2019-05-24 12:55:00,247.22,247.36,247.21,247.24,4644.0,225.8418,225.9697,225.8327,225.8601,4644.0
2019-05-24 13:00:00,247.31,247.62,247.31,247.6,5680.0,225.924,226.2072,225.924,226.189,5680.0
2019-05-24 13:05:00,247.57,247.59,247.41,247.52,4466.0,226.1615,226.1798,226.0154,226.1159,4466.0
2019-05-24 13:10:00,247.47,247.51,247.36,247.41,5907.0,226.0702,226.1067,225.9697,226.0154,5907.0
2019-05-24 13:15:00,247.35,247.42,247.24,247.25,3000.0,225.9606,226.0245,225.8601,225.8692,3000.0
2019-05-24 13:20:00,247.32,247.37,247.21,247.37,5279.0,225.9332,225.9788,225.8327,225.9788,5279.0
2019-05-24 13:25:00,247.37,247.45,247.28,247.34,3196.0,225.9788,226.0519,225.8966,225.9514,3196.0
2019-05-24 13:30:00,247.33,247.42,247.31,247.38,5609.0,225.9423,226.0245,225.924,225.988,5609.0
2019-05-24 13:35:00,247.36,247.57,247.33,247.52,3593.0,225.9697,226.1615,225.9423,226.1159,3593.0
2019-05-24 13:40:00,247.54,247.56,247.44,247.45,4583.0,226.1341,226.1524,226.0428,226.0519,4583.0
2019-05-24 13:45:00,247.43,247.46,247.33,247.33,3200.0,226.0337,226.0611,225.9423,225.9423,3200.0
2019-05-24 13:50:00,247.34,247.66,247.34,247.54,4822.0,225.9514,226.2438,225.9514,226.1341,4822.0
2019-05-24 13:55:00,247.47,247.49,247.31,247.41,7219.0,226.0702,226.0885,225.924,226.0154,7219.0
2019-05-24 14:00:00,247.36,247.44,247.27,247.27,8760.0,225.9697,226.0428,225.8875,225.8875,8760.0
2019-05-24 14:05:00,247.24,247.32,247.11,247.18,5469.0,225.8601,225.9332,225.7413,225.8053,5469.0
2019-05-24 14:10:00,247.14,247.15,246.84,246.84,12758.0,225.7687,225.7779,225.4947,225.4947,12758.0
2019-05-24 14:15:00,246.87,247.26,246.77,247.1,20838.0,225.5221,225.8784,225.4307,225.7322,20838.0
2019-05-24 14:20:00,247.12,247.56,247.1,247.51,9061.0,225.7505,226.1524,225.7322,226.1067,9061.0
2019-05-24 14:25:00,247.63,247.64,247.45,247.46,2590.0,226.2164,226.2255,226.0519,226.0611,2590.0
2019-05-24 14:30:00,247.44,247.54,247.23,247.29,5632.0,226.0428,226.1341,225.8509,225.9058,5632.0
2019-05-24 14:35:00,247.3,247.42,247.29,247.34,3659.0,225.9149,226.0245,225.9058,225.9514,3659.0
2019-05-24 14:40:00,247.34,247.57,247.31,247.56,6397.0,225.9514,226.1615,225.924,226.1524,6397.0
2019-05-24 14:45:00,247.59,247.61,247.16,247.16,8768.0,226.1798,226.1981,225.787,225.787,8768.0
2019-05-24 14:50:00,247.16,247.27,247.1,247.14,7314.0,225.787,225.8875,225.7322,225.7687,7314.0
2019-05-24 14:55:00,247.15,247.34,247.15,247.31,7372.0,225.7779,225.9514,225.7779,225.924,7372.0
2019-05-24 15:00:00,247.28,247.38,247.19,247.3,4858.0,225.8966,225.988,225.8144,225.9149,4858.0
2019-05-24 15:05:00,247.27,247.35,247.22,247.27,4514.0,225.8875,225.9606,225.8418,225.8875,4514.0
2019-05-24 15:10:00,247.33,247.33,247.23,247.24,3500.0,225.9423,225.9423,225.8509,225.8601,3500.0
2019-05-24 15:15:00,247.23,247.28,247.14,247.18,8004.0,225.8509,225.8966,225.7687,225.8053,8004.0
2019-05-24 15:20:00,247.2,247.28,247.17,247.27,4832.0,225.8235,225.8966,225.7961,225.8875,4832.0
2019-05-24 15:25:00,247.27,247.31,247.17,247.27,7092.0,225.8875,225.924,225.7961,225.8875,7092.0
2019-05-24 15:30:00,247.26,247.33,247.14,247.24,13103.0,225.8784,225.9423,225.7687,225.8601,13103.0
2019-05-24 15:35:00,247.28,247.3,247.15,247.19,8800.0,225.8966,225.9149,225.7779,225.8144,8800.0
2019-05-24 15:40:00,247.2,247.23,247.13,247.15,22473.0,225.8235,225.8509,225.7596,225.7779,22473.0
2019-05-24 15:45:00,247.18,247.33,247.13,247.26,21057.0,225.8053,225.9423,225.7596,225.8784,21057.0
2019-05-24 15:50:00,247.26,247.55,247.26,247.47,37442.0,225.8784,226.1433,225.8784,226.0702,37442.0
2019-05-24 15:55:00,247.45,247.67,247.13,247.3,86289.0,226.0519,226.2529,225.7596,225.9149,86289.0
2019-05-28 09:30:00,248.58,249.85,248.05,249.68,60517.0,227.0842,228.2444,226.6,228.0891,60517.0
2019-05-28 09:35:00,249.42,250.17,249.14,249.15,23482.0,227.8516,228.5367,227.5958,227.6049,23482.0
2019-05-28 09:40:00,249.26,249.46,249.0,249.17,13260.0,227.7054,227.8881,227.4679,227.6232,13260.0
2019-05-28 09:45:00,249.26,249.49,249.15,249.32,16505.0,227.7054,227.9155,227.6049,227.7602,16505.0
2019-05-28 09:50:00,249.33,249.37,249.07,249.3,24905.0,227.7694,227.8059,227.5318,227.7419,24905.0
2019-05-28 09:55:00,249.26,249.52,249.2,249.25,26806.0,227.7054,227.9429,227.6506,227.6963,26806.0
2019-05-28 10:00:00,249.27,249.84,249.22,249.79,11708.0,227.7145,228.2352,227.6689,228.1896,11708.0
2019-05-28 10:05:00,249.86,250.2,249.56,249.69,16956.0,228.2535,228.5641,227.9795,228.0982,16956.0
2019-05-28 10:10:00,249.63,249.63,248.85,249.04,37319.0,228.0434,228.0434,227.3309,227.5044,37319.0
2019-05-28 10:15:00,249.06,249.5,249.04,249.38,15748.0,227.5227,227.9247,227.5044,227.815,15748.0
2019-05-28 10:20:00,249.32,249.38,249.0,249.05,3270.0,227.7602,227.815,227.4679,227.5136,3270.0
2019-05-28 10:25:00,249.05,249.16,248.97,249.07,18147.0,227.5136,227.6141,227.4405,227.5318,18147.0
2019-05-28 10:30:00,249.08,249.23,248.26,248.54,29234.0,227.541,227.678,226.7919,227.0477,29234.0
2019-05-28 10:35:00,248.5,248.52,248.2,248.42,8231.0,227.0111,227.0294,226.7371,226.938,8231.0
2019-05-28 10:40:00,248.42,248.61,248.31,248.38,10804.0,226.938,227.1116,226.8376,226.9015,10804.0
2019-05-28 10:45:00,248.3,248.64,248.2,248.45,14400.0,226.8284,227.139,226.7371,226.9654,14400.0
2019-05-28 10:50:00,248.4,248.44,247.94,248.3,28518.0,226.9198,226.9563,226.4996,226.8284,28518.0
2019-05-28 10:55:00,248.26,248.45,248.18,248.38,11000.0,226.7919,226.9654,226.7188,226.9015,11000.0
2019-05-28 11:00:00,248.45,248.64,248.4,248.52,7773.0,226.9654,227.139,226.9198,227.0294,7773.0
2019-05-28 11:05:00,248.51,248.52,248.27,248.28,16829.0,227.0203,227.0294,226.801,226.8101,16829.0
2019-05-28 11:10:00,248.31,248.72,248.31,248.72,10280.0,226.8376,227.2121,226.8376,227.2121,10280.0
2019-05-28 11:15:00,248.74,248.74,248.34,248.45,8451.0,227.2304,227.2304,226.865,226.9654,8451.0
2019-05-28 11:20:00,248.45,248.54,248.28,248.3,13746.0,226.9654,227.0477,226.8101,226.8284,13746.0
2019-05-28 11:25:00,248.28,248.28,247.5,247.5,7981.0,226.8101,226.8101,226.0976,226.0976,7981.0
2019-05-28 11:30:00,247.56,247.56,247.24,247.33,8613.0,226.1524,226.1524,225.8601,225.9423,8613.0
2019-05-28 11:35:00,247.35,247.4,247.15,247.25,9974.0,225.9606,226.0062,225.7779,225.8692,9974.0
2019-05-28 11:40:00,247.21,247.65,247.18,247.42,4795.0,225.8327,226.2346,225.8053,226.0245,4795.0
2019-05-28 11:45:00,247.19,247.53,247.12,247.33,5400.0,225.8144,226.125,225.7505,225.9423,5400.0
2019-05-28 11:50:00,247.23,247.27,246.79,247.1,9284.0,225.8509,225.8875,225.449,225.7322,9284.0
2019-05-28 11:55:00,247.06,247.3,247.05,247.18,7960.0,225.6956,225.9149,225.6865,225.8053,7960.0
2019-05-28 12:00:00,247.23,247.34,247.04,247.23,4309.0,225.8509,225.9514,225.6774,225.8509,4309.0
2019-05-28 12:05:00,247.18,247.4,247.18,247.3,3532.0,225.8053,226.0062,225.8053,225.9149,3532.0
2019-05-28 12:10:00,247.27,247.37,247.22,247.22,4222.0,225.8875,225.9788,225.8418,225.8418,4222.0
2019-05-28 12:15:00,247.23,247.37,247.16,247.36,32605.0,225.8509,225.9788,225.787,225.9697,32605.0
2019-05-28 12:20:00,247.38,247.54,247.37,247.53,5433.0,225.988,226.1341,225.9788,226.125,5433.0
2019-05-28 12:25:00,247.53,247.54,247.35,247.45,7007.0,226.125,226.1341,225.9606,226.0519,7007.0
2019-05-28 12:30:00,247.55,247.68,247.43,247.53,3121.0,226.1433,226.262,226.0337,226.125,3121.0
2019-05-28 12:35:00,247.51,247.83,247.45,247.71,10593.0,226.1067,226.3991,226.0519,226.2894,10593.0
2019-05-28 12:40:00,247.75,247.82,247.55,247.55,40014.0,226.326,226.3899,226.1433,226.1433,40014.0
2019-05-28 12:45:00,247.49,247.77,247.33,247.63,15858.0,226.0885,226.3443,225.9423,226.2164,15858.0
2019-05-28 12:50:00,247.59,247.75,247.46,247.65,7715.0,226.1798,226.326,226.0611,226.2346,7715.0
2019-05-28 12:55:00,247.62,247.75,247.5,247.7,17215.0,226.2072,226.326,226.0976,226.2803,17215.0
2019-05-28 13:00:00,247.75,247.75,247.27,247.4,16091.0,226.326,226.326,225.8875,226.0062,16091.0
2019-05-28 13:05:00,247.47,247.75,247.43,247.55,22316.0,226.0702,226.326,226.0337,226.1433,22316.0
2019-05-28 13:10:00,247.5,247.67,247.19,247.45,16775.0,226.0976,226.2529,225.8144,226.0519,16775.0
2019-05-28 13:15:00,247.44,247.72,247.27,247.48,17057.0,226.0428,226.2986,225.8875,226.0793,17057.0
2019-05-28 13:20:00,247.43,247.56,247.39,247.39,2250.0,226.0337,226.1524,225.9971,225.9971,2250.0
2019-05-28 13:25:00,247.37,247.75,247.37,247.44,28425.0,225.9788,226.326,225.9788,226.0428,28425.0
2019-05-28 13:30:00,247.47,247.67,247.38,247.67,7807.0,226.0702,226.2529,225.988,226.2529,7807.0
2019-05-28 13:35:00,247.56,247.61,247.28,247.54,19942.0,226.1524,226.1981,225.8966,226.1341,19942.0
2019-05-28 13:40:00,247.54,247.63,247.42,247.53,6936.0,226.1341,226.2164,226.0245,226.125,6936.0
2019-05-28 13:45:00,247.35,247.57,247.32,247.55,24251.0,225.9606,226.1615,225.9332,226.1433,24251.0
2019-05-28 13:50:00,247.55,247.58,247.51,247.55,14542.0,226.1433,226.1707,226.1067,226.1433,14542.0
2019-05-28 13:55:00,247.58,247.65,247.42,247.58,29026.0,226.1707,226.2346,226.0245,226.1707,29026.0
2019-05-28 14:00:00,247.58,247.65,247.4,247.43,40601.0,226.1707,226.2346,226.0062,226.0337,40601.0
2019-05-28 14:05:00,247.39,247.6,247.3,247.48,28445.0,225.9971,226.189,225.9149,226.0793,28445.0
2019-05-28 14:10:00,247.49,247.54,247.36,247.5,29158.0,226.0885,226.1341,225.9697,226.0976,29158.0
2019-05-28 14:15:00,247.51,247.64,247.45,247.45,7052.0,226.1067,226.2255,226.0519,226.0519,7052.0
2019-05-28 14:20:00,247.42,247.62,247.41,247.61,24278.0,226.0245,226.2072,226.0154,226.1981,24278.0
2019-05-28 14:25:00,247.6,247.7,247.44,247.44,25535.0,226.189,226.2803,226.0428,226.0428,25535.0
2019-05-28 14:30:00,247.47,247.68,247.34,247.68,27704.0,226.0702,226.262,225.9514,226.262,27704.0
2019-05-28 14:35:00,247.64,247.75,247.58,247.63,22798.0,226.2255,226.326,226.1707,226.2164,22798.0
2019-05-28 14:40:00,247.53,247.62,247.25,247.25,24944.0,226.125,226.2072,225.8692,225.8692,24944.0
2019-05-28 14:45:00,247.19,247.22,246.91,247.0,14503.0,225.8144,225.8418,225.5586,225.6408,14503.0
2019-05-28 14:50:00,247.0,247.09,246.82,246.82,20905.0,225.6408,225.7231,225.4764,225.4764,20905.0
2019-05-28 14:55:00,246.84,247.02,246.82,247.02,44850.0,225.4947,225.6591,225.4764,225.6591,44850.0
2019-05-28 15:00:00,247.0,247.01,246.75,246.93,47362.0,225.6408,225.65,225.4125,225.5769,47362.0
2019-05-28 15:05:00,246.93,247.03,246.88,246.97,41153.0,225.5769,225.6682,225.5312,225.6134,41153.0
2019-05-28 15:10:00,246.97,247.0,246.79,246.94,64262.0,225.6134,225.6408,225.449,225.586,64262.0
2019-05-28 15:15:00,246.95,247.04,246.7,246.76,30768.0,225.5952,225.6774,225.3668,225.4216,30768.0
2019-05-28 15:20:00,246.76,247.09,246.72,247.02,20997.0,225.4216,225.7231,225.385,225.6591,20997.0
2019-05-28 15:25:00,246.97,247.05,246.71,246.77,39853.0,225.6134,225.6865,225.3759,225.4307,39853.0
2019-05-28 15:30:00,246.78,246.95,246.55,246.73,54321.0,225.4399,225.5952,225.2298,225.3942,54321.0
2019-05-28 15:35:00,246.71,246.95,246.34,246.68,90981.0,225.3759,225.5952,225.0379,225.3485,90981.0
2019-05-28 15:40:00,246.67,246.79,246.24,246.49,67429.0,225.3394,225.449,224.9466,225.1749,67429.0
2019-05-28 15:45:00,246.44,246.73,246.33,246.33,53864.0,225.1293,225.3942,225.0288,225.0288,53864.0
2019-05-28 15:50:00,246.26,246.67,246.26,246.54,64084.0,224.9648,225.3394,224.9648,225.2206,64084.0
2019-05-28 15:55:00,246.57,246.69,246.14,246.14,238637.0,225.248,225.3576,224.8552,224.8552,238637.0
2019-05-29 09:30:00,244.13,244.77,243.26,244.04,66146.0,223.019,223.6037,222.2243,222.9368,66146.0
2019-05-29 09:35:00,244.03,244.03,242.18,242.3,32428.0,222.9277,222.9277,221.2376,221.3473,32428.0
2019-05-29 09:40:00,242.21,242.36,241.61,242.02,51114.0,221.265,221.4021,220.7169,221.0915,51114.0
2019-05-29 09:45:00,242.04,242.54,242.01,242.31,29253.0,221.1097,221.5665,221.0823,221.3564,29253.0
2019-05-29 09:50:00,242.31,242.31,241.46,241.52,25352.0,221.3564,221.3564,220.5799,220.6347,25352.0
2019-05-29 09:55:00,241.53,241.58,241.36,241.42,17019.0,220.6439,220.6895,220.4886,220.5434,17019.0
2019-05-29 10:00:00,241.43,241.46,241.08,241.31,16112.0,220.5525,220.5799,220.2328,220.4429,16112.0
2019-05-29 10:05:00,241.36,241.48,241.07,241.38,19215.0,220.4886,220.5982,220.2236,220.5068,19215.0
2019-05-29 10:10:00,241.45,241.58,241.21,241.49,23618.0,220.5708,220.6895,220.3515,220.6073,23618.0
2019-05-29 10:15:00,241.49,242.34,241.46,242.11,57173.0,220.6073,221.3838,220.5799,221.1737,57173.0
2019-05-29 10:20:00,242.09,242.13,241.66,241.99,18696.0,221.1554,221.192,220.7626,221.0641,18696.0
2019-05-29 10:25:00,241.97,242.76,241.97,242.69,24259.0,221.0458,221.7675,221.0458,221.7035,24259.0
2019-05-29 10:30:00,242.65,243.13,242.59,242.9,27787.0,221.667,222.1055,221.6122,221.8954,27787.0
2019-05-29 10:35:00,242.87,242.87,242.41,242.51,10671.0,221.868,221.868,221.4478,221.5391,10671.0
2019-05-29 10:40:00,242.42,242.42,241.73,241.76,12401.0,221.4569,221.4569,220.8266,220.854,12401.0
2019-05-29 10:45:00,241.78,241.86,241.43,241.69,15854.0,220.8722,220.9453,220.5525,220.79,15854.0
2019-05-29 10:50:00,241.65,241.84,241.48,241.74,13128.0,220.7535,220.927,220.5982,220.8357,13128.0
2019-05-29 10:55:00,241.7,241.91,241.65,241.74,10150.0,220.7992,220.991,220.7535,220.8357,10150.0
2019-05-29 11:00:00,241.7,242.13,241.59,241.9,17136.0,220.7992,221.192,220.6987,220.9819,17136.0
2019-05-29 11:05:00,241.79,242.13,241.74,241.9,10118.0,220.8814,221.192,220.8357,220.9819,10118.0
2019-05-29 11:10:00,241.89,241.89,241.28,241.3,20669.0,220.9727,220.9727,220.4155,220.4337,20669.0
2019-05-29 11:15:00,241.25,241.37,241.2,241.36,10612.0,220.3881,220.4977,220.3424,220.4886,10612.0
2019-05-29 11:20:00,241.3,241.32,241.02,241.07,13674.0,220.4337,220.452,220.178,220.2236,13674.0
2019-05-29 11:25:00,241.03,241.17,240.67,240.81,26251.0,220.1871,220.315,219.8582,219.9861,26251.0
2019-05-29 11:30:00,240.81,240.95,240.44,240.77,34748.0,219.9861,220.114,219.6481,219.9496,34748.0
2019-05-29 11:35:00,240.79,240.93,240.32,240.32,20948.0,219.9678,220.0957,219.5385,219.5385,20948.0
2019-05-29 11:40:00,240.27,240.32,239.61,239.66,30222.0,219.4928,219.5385,218.8899,218.9356,30222.0
2019-05-29 11:45:00,239.68,239.8,239.51,239.7,16941.0,218.9538,219.0635,218.7985,218.9721,16941.0
2019-05-29 11:50:00,239.69,239.72,239.28,239.32,13341.0,218.963,218.9904,218.5884,218.625,13341.0
2019-05-29 11:55:00,239.33,239.58,239.14,239.17,15854.0,218.6341,218.8625,218.4605,218.4879,15854.0
2019-05-29 12:00:00,239.12,239.46,238.91,239.45,30093.0,218.4423,218.7529,218.2504,218.7437,30093.0
2019-05-29 12:05:00,239.42,239.94,239.34,239.79,48360.0,218.7163,219.1913,218.6432,219.0543,48360.0
2019-05-29 12:10:00,239.76,239.76,239.08,239.27,35784.0,219.0269,219.0269,218.4057,218.5793,35784.0
2019-05-29 12:15:00,239.25,239.59,239.15,239.52,89477.0,218.561,218.8716,218.4697,218.8077,89477.0
2019-05-29 12:20:00,239.54,239.58,239.11,239.14,9213.0,218.8259,218.8625,218.4331,218.4605,9213.0
2019-05-29 12:25:00,239.16,239.47,239.16,239.33,9940.0,218.4788,218.762,218.4788,218.6341,9940.0
2019-05-29 12:30:00,239.36,239.94,239.3,239.82,42879.0,218.6615,219.1913,218.6067,219.0817,42879.0
2019-05-29 12:35:00,239.81,240.19,239.81,240.13,13705.0,219.0726,219.4197,219.0726,219.3649,13705.0
2019-05-29 12:40:00,240.11,240.34,239.87,240.27,6601.0,219.3466,219.5568,219.1274,219.4928,6601.0
2019-05-29 12:45:00,240.26,240.6,240.01,240.27,37547.0,219.4837,219.7943,219.2553,219.4928,37547.0
2019-05-29 12:50:00,240.32,240.34,240.03,240.16,8116.0,219.5385,219.5568,219.2736,219.3923,8116.0
2019-05-29 12:55:00,240.14,240.16,239.75,239.98,9543.0,219.3741,219.3923,219.0178,219.2279,9543.0
2019-05-29 13:00:00,239.95,240.04,239.57,239.61,6850.0,219.2005,219.2827,218.8533,218.8899,6850.0
2019-05-29 13:05:00,239.7,240.59,239.69,240.57,7577.0,218.9721,219.7851,218.963,219.7669,7577.0
2019-05-29 13:10:00,240.59,240.7,240.22,240.29,10321.0,219.7851,219.8856,219.4471,219.5111,10321.0
2019-05-29 13:15:00,240.37,240.48,240.2,240.2,5390.0,219.5842,219.6846,219.4289,219.4289,5390.0
2019-05-29 13:20:00,240.17,240.25,239.97,240.2,7275.0,219.4015,219.4745,219.2188,219.4289,7275.0
2019-05-29 13:25:00,240.3,240.35,240.06,240.24,7607.0,219.5202,219.5659,219.301,219.4654,7607.0
2019-05-29 13:30:00,240.29,240.59,240.16,240.4,40982.0,219.5111,219.7851,219.3923,219.6116,40982.0
2019-05-29 13:35:00,240.34,240.82,240.13,240.45,38269.0,219.5568,219.9952,219.3649,219.6572,38269.0
2019-05-29 13:40:00,240.4,240.45,240.16,240.16,6426.0,219.6116,219.6572,219.3923,219.3923,6426.0
2019-05-29 13:45:00,240.16,240.67,240.16,240.54,29193.0,219.3923,219.8582,219.3923,219.7395,29193.0
2019-05-29 13:50:00,240.55,240.77,240.26,240.35,9397.0,219.7486,219.9496,219.4837,219.5659,9397.0
2019-05-29 13:55:00,240.46,240.66,240.41,240.54,5701.0,219.6664,219.8491,219.6207,219.7395,5701.0
2019-05-29 14:00:00,240.52,240.64,240.4,240.43,8196.0,219.7212,219.8308,219.6116,219.639,8196.0
2019-05-29 14:05:00,240.46,240.51,240.08,240.08,8277.0,219.6664,219.7121,219.3192,219.3192,8277.0
2019-05-29 14:10:00,240.04,240.09,239.76,239.93,6914.0,219.2827,219.3284,219.0269,219.1822,6914.0
2019-05-29 14:15:00,239.92,240.18,239.82,240.09,30285.0,219.1731,219.4106,219.0817,219.3284,30285.0
2019-05-29 14:20:00,240.11,240.47,240.03,240.37,9473.0,219.3466,219.6755,219.2736,219.5842,9473.0
2019-05-29 14:25:00,240.28,240.82,240.28,240.8,42245.0,219.5019,219.9952,219.5019,219.977,42245.0
2019-05-29 14:30:00,240.81,240.82,240.3,240.47,13531.0,219.9861,219.9952,219.5202,219.6755,13531.0
2019-05-29 14:35:00,240.48,240.52,240.2,240.52,11817.0,219.6846,219.7212,219.4289,219.7212,11817.0
2019-05-29 14:40:00,240.47,240.47,240.08,240.13,8174.0,219.6755,219.6755,219.3192,219.3649,8174.0
2019-05-29 14:45:00,240.24,240.28,239.84,239.94,14252.0,219.4654,219.5019,219.1,219.1913,14252.0
2019-05-29 14:50:00,239.94,239.94,239.68,239.79,10218.0,219.1913,219.1913,218.9538,219.0543,10218.0
2019-05-29 14:55:00,239.7,240.07,239.65,240.0,9606.0,218.9721,219.3101,218.9264,219.2462,9606.0
2019-05-29 15:00:00,239.95,239.97,239.57,239.85,15280.0,219.2005,219.2188,218.8533,219.1091,15280.0
2019-05-29 15:05:00,239.85,239.9,239.59,239.73,7782.0,219.1091,219.1548,218.8716,218.9995,7782.0
2019-05-29 15:10:00,239.73,239.84,239.63,239.73,9704.0,218.9995,219.1,218.9082,218.9995,9704.0
2019-05-29 15:15:00,239.77,239.79,239.47,239.47,8778.0,219.036,219.0543,218.762,218.762,8778.0
2019-05-29 15:20:00,239.51,239.84,239.39,239.59,10288.0,218.7985,219.1,218.6889,218.8716,10288.0
2019-05-29 15:25:00,239.61,239.93,239.55,239.9,7254.0,218.8899,219.1822,218.8351,219.1548,7254.0
2019-05-29 15:30:00,239.86,240.47,239.73,240.46,55574.0,219.1183,219.6755,218.9995,219.6664,55574.0
2019-05-29 15:35:00,240.49,240.95,240.46,240.62,27604.0,219.6938,220.114,219.6664,219.8125,27604.0
2019-05-29 15:40:00,240.6,241.27,240.58,240.74,61538.0,219.7943,220.4063,219.776,219.9222,61538.0
2019-05-29 15:45:00,240.74,240.94,240.67,240.69,33779.0,219.9222,220.1049,219.8582,219.8765,33779.0
2019-05-29 15:50:00,240.66,240.66,240.06,240.36,28904.0,219.8491,219.8491,219.301,219.575,28904.0
2019-05-29 15:55:00,240.37,241.03,240.37,240.68,102284.0,219.5842,220.1871,219.5842,219.8674,102284.0
2019-05-30 09:30:00,242.15,243.0,242.02,242.76,69775.0,221.2102,221.9867,221.0915,221.7675,69775.0
2019-05-30 09:35:00,242.77,243.58,242.49,242.82,19201.0,221.7766,222.5166,221.5208,221.8223,19201.0
2019-05-30 09:40:00,242.85,242.93,242.12,242.18,40986.0,221.8497,221.9228,221.1828,221.2376,40986.0
2019-05-30 09:45:00,242.07,242.48,242.01,242.31,22062.0,221.1372,221.5117,221.0823,221.3564,22062.0
2019-05-30 09:50:00,242.3,242.73,242.14,242.73,21078.0,221.3473,221.7401,221.2011,221.7401,21078.0
2019-05-30 09:55:00,242.78,243.05,242.3,242.7,29214.0,221.7858,222.0324,221.3473,221.7127,29214.0
2019-05-30 10:00:00,242.71,243.21,242.57,243.19,46795.0,221.7218,222.1786,221.5939,222.1603,46795.0
2019-05-30 10:05:00,243.15,243.27,242.54,242.87,20842.0,222.1238,222.2334,221.5665,221.868,20842.0
2019-05-30 10:10:00,242.91,243.14,242.71,243.14,23374.0,221.9045,222.1146,221.7218,222.1146,23374.0
2019-05-30 10:15:00,243.08,243.12,242.82,243.0,10602.0,222.0598,222.0964,221.8223,221.9867,10602.0
2019-05-30 10:20:00,243.0,243.14,242.7,242.76,10912.0,221.9867,222.1146,221.7127,221.7675,10912.0
2019-05-30 10:25:00,242.83,242.95,242.62,242.95,11244.0,221.8314,221.9411,221.6396,221.9411,11244.0
2019-05-30 10:30:00,242.96,243.24,242.9,243.2,7708.0,221.9502,222.206,221.8954,222.1694,7708.0
2019-05-30 10:35:00,243.14,243.47,243.12,243.33,11132.0,222.1146,222.4161,222.0964,222.2882,11132.0
2019-05-30 10:40:00,243.31,243.37,243.15,243.26,8794.0,222.2699,222.3247,222.1238,222.2243,8794.0
2019-05-30 10:45:00,243.24,243.38,242.8,242.91,13366.0,222.206,222.3339,221.804,221.9045,13366.0
2019-05-30 10:50:00,242.94,242.96,242.43,242.59,19678.0,221.9319,221.9502,221.466,221.6122,19678.0
2019-05-30 10:55:00,242.59,242.64,242.32,242.35,9766.0,221.6122,221.6579,221.3655,221.3929,9766.0
2019-05-30 11:00:00,242.39,242.67,242.12,242.3,17159.0,221.4295,221.6853,221.1828,221.3473,17159.0
2019-05-30 11:05:00,242.27,242.34,242.06,242.2,11875.0,221.3199,221.3838,221.128,221.2559,11875.0
2019-05-30 11:10:00,242.15,242.63,242.13,242.63,18676.0,221.2102,221.6487,221.192,221.6487,18676.0
2019-05-30 11:15:00,242.63,242.68,242.4,242.61,16925.0,221.6487,221.6944,221.4386,221.6305,16925.0
2019-05-30 11:20:00,242.61,242.62,242.26,242.3,8464.0,221.6305,221.6396,221.3107,221.3473,8464.0
2019-05-30 11:25:00,242.36,242.5,242.29,242.3,7061.0,221.4021,221.53,221.3381,221.3473,7061.0
2019-05-30 11:30:00,242.35,242.35,241.87,242.0,12563.0,221.3929,221.3929,220.9545,221.0732,12563.0
2019-05-30 11:35:00,242.0,242.2,242.0,242.11,4921.0,221.0732,221.2559,221.0732,221.1737,4921.0
2019-05-30 11:40:00,242.11,242.17,241.84,241.84,3770.0,221.1737,221.2285,220.927,220.927,3770.0
2019-05-30 11:45:00,241.83,242.32,241.79,242.19,13542.0,220.9179,221.3655,220.8814,221.2468,13542.0
2019-05-30 11:50:00,242.13,242.2,241.75,241.83,9152.0,221.192,221.2559,220.8448,220.9179,9152.0
2019-05-30 11:55:00,241.75,242.21,241.66,242.13,6989.0,220.8448,221.265,220.7626,221.192,6989.0
2019-05-30 12:00:00,242.14,242.29,241.99,242.14,12644.0,221.2011,221.3381,221.0641,221.2011,12644.0
2019-05-30 12:05:00,242.13,242.29,242.02,242.2,5393.0,221.192,221.3381,221.0915,221.2559,5393.0
2019-05-30 12:10:00,242.2,242.23,242.02,242.18,6413.0,221.2559,221.2833,221.0915,221.2376,6413.0
2019-05-30 12:15:00,242.21,242.32,241.86,241.93,15454.0,221.265,221.3655,220.9453,221.0093,15454.0
2019-05-30 12:20:00,241.94,242.25,241.83,242.2,5400.0,221.0184,221.3016,220.9179,221.2559,5400.0
2019-05-30 12:25:00,242.2,242.2,241.85,241.86,5509.0,221.2559,221.2559,220.9362,220.9453,5509.0
2019-05-30 12:30:00,241.88,242.03,241.8,241.85,10689.0,220.9636,221.1006,220.8905,220.9362,10689.0
2019-05-30 12:35:00,241.85,242.16,241.84,241.96,8158.0,220.9362,221.2194,220.927,221.0367,8158.0
2019-05-30 12:40:00,241.94,242.18,241.9,242.18,6756.0,221.0184,221.2376,220.9819,221.2376,6756.0
2019-05-30 12:45:00,242.18,242.4,242.05,242.37,13648.0,221.2376,221.4386,221.1189,221.4112,13648.0
2019-05-30 12:50:00,242.41,242.48,242.25,242.27,10585.0,221.4478,221.5117,221.3016,221.3199,10585.0
2019-05-30 12:55:00,242.24,242.26,242.03,242.19,8463.0,221.2925,221.3107,221.1006,221.2468,8463.0
2019-05-30 13:00:00,242.2,242.33,242.07,242.1,6324.0,221.2559,221.3747,221.1372,221.1646,6324.0
2019-05-30 13:05:00,242.09,242.18,241.96,242.06,7907.0,221.1554,221.2376,221.0367,221.128,7907.0
2019-05-30 13:10:00,242.06,242.11,241.9,242.11,3881.0,221.128,221.1737,220.9819,221.1737,3881.0
2019-05-30 13:15:00,242.09,242.1,241.78,241.86,10550.0,221.1554,221.1646,220.8722,220.9453,10550.0
2019-05-30 13:20:00,241.89,242.02,241.8,241.88,9253.0,220.9727,221.0915,220.8905,220.9636,9253.0
2019-05-30 13:25:00,241.9,241.92,241.76,241.85,8106.0,220.9819,221.0001,220.854,220.9362,8106.0
2019-05-30 13:30:00,241.92,241.96,241.64,241.75,5846.0,221.0001,221.0367,220.7443,220.8448,5846.0
2019-05-30 13:35:00,241.81,241.96,241.68,241.85,7472.0,220.8996,221.0367,220.7809,220.9362,7472.0
2019-05-30 13:40:00,241.83,241.97,241.64,241.65,5830.0,220.9179,221.0458,220.7443,220.7535,5830.0
2019-05-30 13:45:00,241.69,241.75,241.62,241.68,7010.0,220.79,220.8448,220.7261,220.7809,7010.0
2019-05-30 13:50:00,241.68,241.94,241.62,241.68,6333.0,220.7809,221.0184,220.7261,220.7809,6333.0
2019-05-30 13:55:00,241.64,241.85,241.63,241.83,7892.0,220.7443,220.9362,220.7352,220.9179,7892.0
2019-05-30 14:00:00,241.87,242.07,241.83,241.84,3972.0,220.9545,221.1372,220.9179,220.927,3972.0
2019-05-30 14:05:00,241.87,241.87,241.71,241.8,6750.0,220.9545,220.9545,220.8083,220.8905,6750.0
2019-05-30 14:10:00,241.8,241.95,241.64,241.64,6005.0,220.8905,221.0275,220.7443,220.7443,6005.0
2019-05-30 14:15:00,241.65,241.83,241.63,241.71,5774.0,220.7535,220.9179,220.7352,220.8083,5774.0
2019-05-30 14:20:00,241.77,241.84,241.52,241.52,8372.0,220.8631,220.927,220.6347,220.6347,8372.0
2019-05-30 14:25:00,241.54,241.58,241.41,241.51,6837.0,220.653,220.6895,220.5342,220.6256,6837.0
2019-05-30 14:30:00,241.49,241.53,241.24,241.24,11354.0,220.6073,220.6439,220.3789,220.3789,11354.0
2019-05-30 14:35:00,241.23,241.23,240.78,240.79,12267.0,220.3698,220.3698,219.9587,219.9678,12267.0
2019-05-30 14:40:00,240.82,241.06,240.78,240.96,12636.0,219.9952,220.2145,219.9587,220.1231,12636.0
2019-05-30 14:45:00,240.96,241.16,240.86,241.16,10279.0,220.1231,220.3058,220.0318,220.3058,10279.0
2019-05-30 14:50:00,241.11,241.32,241.0,241.28,8582.0,220.2602,220.452,220.1597,220.4155,8582.0
2019-05-30 14:55:00,241.31,241.44,241.04,241.2,11908.0,220.4429,220.5616,220.1962,220.3424,11908.0
2019-05-30 15:00:00,241.18,241.29,241.01,241.08,12682.0,220.3241,220.4246,220.1688,220.2328,12682.0
2019-05-30 15:05:00,241.02,241.1,240.76,240.99,16416.0,220.178,220.251,219.9404,220.1505,16416.0
2019-05-30 15:10:00,240.97,241.15,240.95,241.1,10175.0,220.1323,220.2967,220.114,220.251,10175.0
2019-05-30 15:15:00,241.08,241.09,240.74,240.91,23838.0,220.2328,220.2419,219.9222,220.0775,23838.0
2019-05-30 15:20:00,240.93,241.1,240.91,241.04,25189.0,220.0957,220.251,220.0775,220.1962,25189.0
2019-05-30 15:25:00,241.04,241.4,240.87,241.19,23547.0,220.1962,220.5251,220.0409,220.3333,23547.0
2019-05-30 15:30:00,241.21,241.21,241.0,241.05,25572.0,220.3515,220.3515,220.1597,220.2054,25572.0
2019-05-30 15:35:00,241.02,241.83,241.02,241.65,28124.0,220.178,220.9179,220.178,220.7535,28124.0
2019-05-30 15:40:00,241.64,241.84,241.34,241.41,40233.0,220.7443,220.927,220.4703,220.5342,40233.0
2019-05-30 15:45:00,241.43,241.74,241.23,241.68,27398.0,220.5525,220.8357,220.3698,220.7809,27398.0
2019-05-30 15:50:00,241.66,241.73,241.4,241.59,58695.0,220.7626,220.8266,220.5251,220.6987,58695.0
2019-05-30 15:55:00,241.64,241.76,241.17,241.48,106664.0,220.7443,220.854,220.315,220.5982,106664.0
2019-05-31 09:30:00,238.98,239.21,233.05,234.07,171730.0,218.3144,218.5245,212.8972,213.829,171730.0
2019-05-31 09:35:00,233.63,235.25,233.06,235.04,79242.0,213.427,214.9069,212.9063,214.7151,79242.0
2019-05-31 09:40:00,234.88,235.65,234.21,234.45,46295.0,214.5689,215.2723,213.9568,214.1761,46295.0
2019-05-31 09:45:00,234.56,236.35,234.4,235.89,72848.0,214.2766,215.9118,214.1304,215.4916,72848.0
2019-05-31 09:50:00,235.97,235.99,234.68,235.91,39733.0,215.5646,215.5829,214.3862,215.5098,39733.0
2019-05-31 09:55:00,235.93,236.58,235.6,236.4,74434.0,215.5281,216.1219,215.2266,215.9575,74434.0
2019-05-31 10:00:00,236.3,236.84,235.76,236.72,78647.0,215.8661,216.3594,215.3728,216.2498,78647.0
2019-05-31 10:05:00,236.79,237.11,236.08,236.82,59859.0,216.3137,216.6061,215.6651,216.3411,59859.0
2019-05-31 10:10:00,236.77,237.08,236.38,237.03,71561.0,216.2955,216.5787,215.9392,216.533,71561.0
2019-05-31 10:15:00,236.89,237.14,236.44,236.72,48448.0,216.4051,216.6335,215.994,216.2498,48448.0
2019-05-31 10:20:00,236.73,237.3,236.68,237.03,34320.0,216.2589,216.7796,216.2133,216.533,34320.0
2019-05-31 10:25:00,237.07,237.54,236.91,237.02,66801.0,216.5695,216.9989,216.4234,216.5239,66801.0
2019-05-31 10:30:00,237.0,237.63,236.97,237.45,27348.0,216.5056,217.0811,216.4782,216.9167,27348.0
2019-05-31 10:35:00,237.45,237.58,237.0,237.29,35481.0,216.9167,217.0354,216.5056,216.7705,35481.0
2019-05-31 10:40:00,237.34,237.36,236.29,236.29,38011.0,216.8162,216.8344,215.857,215.857,38011.0
2019-05-31 10:45:00,236.28,237.38,236.06,237.38,63161.0,215.8478,216.8527,215.6469,216.8527,63161.0
2019-05-31 10:50:00,237.38,238.14,237.16,237.23,69429.0,216.8527,217.547,216.6517,216.7157,69429.0
2019-05-31 10:55:00,237.14,237.45,236.8,237.39,24599.0,216.6335,216.9167,216.3229,216.8619,24599.0
2019-05-31 11:00:00,237.34,237.97,237.16,237.71,45960.0,216.8162,217.3917,216.6517,217.1542,45960.0
2019-05-31 11:05:00,237.78,237.89,237.26,237.27,19365.0,217.2181,217.3186,216.7431,216.7522,19365.0
2019-05-31 11:10:00,237.27,237.55,237.15,237.54,22118.0,216.7522,217.008,216.6426,216.9989,22118.0
2019-05-31 11:15:00,237.5,237.51,237.09,237.23,15553.0,216.9623,216.9715,216.5878,216.7157,15553.0
2019-05-31 11:20:00,237.21,237.49,237.07,237.22,37271.0,216.6974,216.9532,216.5695,216.7066,37271.0
2019-05-31 11:25:00,237.22,237.35,236.85,237.03,37287.0,216.7066,216.8253,216.3686,216.533,37287.0
2019-05-31 11:30:00,237.08,237.64,237.07,237.25,46667.0,216.5787,217.0902,216.5695,216.734,46667.0
2019-05-31 11:35:00,237.21,237.21,236.64,236.81,29873.0,216.6974,216.6974,216.1767,216.332,29873.0
2019-05-31 11:40:00,236.53,236.75,236.32,236.63,39315.0,216.0762,216.2772,215.8844,216.1676,39315.0
2019-05-31 11:45:00,236.63,237.46,236.54,237.13,38404.0,216.1676,216.9258,216.0854,216.6243,38404.0
2019-05-31 11:50:00,237.12,237.32,236.9,236.9,24552.0,216.6152,216.7979,216.4142,216.4142,24552.0
2019-05-31 11:55:00,236.8,236.97,236.65,236.96,12138.0,216.3229,216.4782,216.1858,216.469,12138.0
2019-05-31 12:00:00,236.88,237.45,236.88,237.27,44421.0,216.396,216.9167,216.396,216.7522,44421.0
2019-05-31 12:05:00,237.24,237.47,237.14,237.28,16821.0,216.7248,216.9349,216.6335,216.7614,16821.0
2019-05-31 12:10:00,237.26,237.26,236.93,237.16,9994.0,216.7431,216.7431,216.4416,216.6517,9994.0
2019-05-31 12:15:00,237.14,237.19,236.93,237.06,10659.0,216.6335,216.6792,216.4416,216.5604,10659.0
2019-05-31 12:20:00,237.0,237.06,236.83,236.87,10713.0,216.5056,216.5604,216.3503,216.3868,10713.0
2019-05-31 12:25:00,236.9,236.94,236.65,236.65,16649.0,216.4142,216.4508,216.1858,216.1858,16649.0
2019-05-31 12:30:00,236.7,236.7,236.43,236.66,12407.0,216.2315,216.2315,215.9849,216.195,12407.0
2019-05-31 12:35:00,236.69,236.92,236.25,236.25,16128.0,216.2224,216.4325,215.8204,215.8204,16128.0
2019-05-31 12:40:00,236.29,236.59,236.28,236.59,12545.0,215.857,216.131,215.8478,216.131,12545.0
2019-05-31 12:45:00,236.59,236.73,236.41,236.48,12183.0,216.131,216.2589,215.9666,216.0305,12183.0
2019-05-31 12:50:00,236.48,236.55,236.22,236.43,19936.0,216.0305,216.0945,215.793,215.9849,19936.0
2019-05-31 12:55:00,236.4,236.54,236.06,236.17,13294.0,215.9575,216.0854,215.6469,215.7474,13294.0
2019-05-31 13:00:00,236.2,236.25,236.05,236.21,10460.0,215.7748,215.8204,215.6377,215.7839,10460.0
2019-05-31 13:05:00,236.17,236.4,236.12,236.4,10566.0,215.7474,215.9575,215.7017,215.9575,10566.0
2019-05-31 13:10:00,236.44,236.94,236.43,236.86,23243.0,215.994,216.4508,215.9849,216.3777,23243.0
2019-05-31 13:15:00,236.88,237.07,236.86,237.04,16394.0,216.396,216.5695,216.3777,216.5421,16394.0
2019-05-31 13:20:00,237.06,237.33,237.06,237.27,12934.0,216.5604,216.807,216.5604,216.7522,12934.0
2019-05-31 13:25:00,237.26,237.44,237.14,237.44,9807.0,216.7431,216.9075,216.6335,216.9075,9807.0
2019-05-31 13:30:00,237.37,237.76,237.28,237.76,15674.0,216.8436,217.1999,216.7614,217.1999,15674.0
2019-05-31 13:35:00,237.76,238.09,237.73,238.0,18779.0,217.1999,217.5013,217.1725,217.4191,18779.0
2019-05-31 13:40:00,237.99,238.41,237.98,238.4,14461.0,217.41,217.7937,217.4008,217.7845,14461.0
2019-05-31 13:45:00,238.44,238.92,238.39,238.85,25209.0,217.8211,218.2595,217.7754,218.1956,25209.0
2019-05-31 13:50:00,238.81,238.82,238.4,238.76,18070.0,218.1591,218.1682,217.7845,218.1134,18070.0
2019-05-31 13:55:00,238.81,238.99,238.8,238.91,13719.0,218.1591,218.3235,218.1499,218.2504,13719.0
2019-05-31 14:00:00,238.91,238.91,238.23,238.29,18789.0,218.2504,218.2504,217.6292,217.684,18789.0
2019-05-31 14:05:00,238.33,238.66,238.26,238.27,47328.0,217.7206,218.022,217.6566,217.6658,47328.0
2019-05-31 14:10:00,238.27,238.29,237.78,237.79,13689.0,217.6658,217.684,217.2181,217.2273,13689.0
2019-05-31 14:15:00,237.78,238.01,237.73,237.95,15183.0,217.2181,217.4282,217.1725,217.3734,15183.0
2019-05-31 14:20:00,237.96,238.22,237.82,237.96,54060.0,217.3826,217.6201,217.2547,217.3826,54060.0
2019-05-31 14:25:00,237.91,237.91,237.63,237.65,15778.0,217.3369,217.3369,217.0811,217.0994,15778.0
2019-05-31 14:30:00,237.65,238.06,237.64,238.05,14127.0,217.0994,217.4739,217.0902,217.4648,14127.0
2019-05-31 14:35:00,238.11,238.87,238.04,238.69,12618.0,217.5196,218.2139,217.4556,218.0494,12618.0
2019-05-31 14:40:00,238.73,239.93,238.66,239.87,84405.0,218.086,219.1822,218.022,219.1274,84405.0
2019-05-31 14:45:00,239.79,240.0,239.56,239.66,24638.0,219.0543,219.2462,218.8442,218.9356,24638.0
2019-05-31 14:50:00,239.65,240.62,239.65,240.43,67441.0,218.9264,219.8125,218.9264,219.639,67441.0
2019-05-31 14:55:00,240.42,240.64,240.07,240.57,38439.0,219.6298,219.8308,219.3101,219.7669,38439.0
2019-05-31 15:00:00,240.59,240.66,239.74,239.74,34286.0,219.7851,219.8491,219.0086,219.0086,34286.0
2019-05-31 15:05:00,239.72,240.1,239.54,239.83,22015.0,218.9904,219.3375,218.8259,219.0909,22015.0
2019-05-31 15:10:00,239.84,240.29,239.73,240.28,24493.0,219.1,219.5111,218.9995,219.5019,24493.0
2019-05-31 15:15:00,240.38,240.4,239.92,240.06,45326.0,219.5933,219.6116,219.1731,219.301,45326.0
2019-05-31 15:20:00,240.0,240.2,239.84,239.98,30208.0,219.2462,219.4289,219.1,219.2279,30208.0
2019-05-31 15:25:00,239.94,240.42,239.83,240.42,29308.0,219.1913,219.6298,219.0909,219.6298,29308.0
2019-05-31 15:30:00,240.32,240.61,240.19,240.48,99989.0,219.5385,219.8034,219.4197,219.6846,99989.0
2019-05-31 15:35:00,240.43,240.43,239.5,239.66,37966.0,219.639,219.639,218.7894,218.9356,37966.0
2019-05-31 15:40:00,239.61,239.92,239.61,239.83,30112.0,218.8899,219.1731,218.8899,219.0909,30112.0
2019-05-31 15:45:00,239.83,239.92,239.42,239.46,34788.0,219.0909,219.1731,218.7163,218.7529,34788.0
2019-05-31 15:50:00,239.42,239.95,239.36,239.57,56258.0,218.7163,219.2005,218.6615,218.8533,56258.0
2019-05-31 15:55:00,239.54,239.9,239.22,239.57,121267.0,218.8259,219.1548,218.5336,218.8533,121267.0
2019-06-03 09:30:00,239.7,239.95,238.08,239.8,64137.0,218.9721,219.2005,217.4922,219.0635,64137.0
2019-06-03 09:35:00,239.93,240.78,239.8,240.2,71317.0,219.1822,219.9587,219.0635,219.4289,71317.0
2019-06-03 09:40:00,240.24,241.54,240.19,241.14,66518.0,219.4654,220.653,219.4197,220.2876,66518.0
2019-06-03 09:45:00,241.01,241.01,240.2,240.3,18560.0,220.1688,220.1688,219.4289,219.5202,18560.0
2019-06-03 09:50:00,240.11,240.25,239.49,239.51,15110.0,219.3466,219.4745,218.7803,218.7985,15110.0
2019-06-03 09:55:00,239.35,239.55,239.09,239.2,15489.0,218.6524,218.8351,218.4148,218.5153,15489.0
2019-06-03 10:00:00,239.15,239.71,238.75,239.12,13895.0,218.4697,218.9812,218.1043,218.4423,13895.0
2019-06-03 10:05:00,239.16,239.86,239.16,239.59,66268.0,218.4788,219.1183,218.4788,218.8716,66268.0
2019-06-03 10:10:00,239.55,239.63,239.34,239.58,15493.0,218.8351,218.9082,218.6432,218.8625,15493.0
2019-06-03 10:15:00,239.6,239.81,239.22,239.8,30160.0,218.8807,219.0726,218.5336,219.0635,30160.0
2019-06-03 10:20:00,239.72,239.81,239.27,239.73,54469.0,218.9904,219.0726,218.5793,218.9995,54469.0
2019-06-03 10:25:00,239.7,239.87,239.54,239.76,13880.0,218.9721,219.1274,218.8259,219.0269,13880.0
2019-06-03 10:30:00,239.87,240.68,239.81,240.68,26803.0,219.1274,219.8674,219.0726,219.8674,26803.0
2019-06-03 10:35:00,240.63,240.99,240.5,240.85,50129.0,219.8217,220.1505,219.7029,220.0227,50129.0
2019-06-03 10:40:00,240.89,241.29,240.76,241.21,58985.0,220.0592,220.4246,219.9404,220.3515,58985.0
2019-06-03 10:45:00,241.15,241.15,240.55,240.56,13308.0,220.2967,220.2967,219.7486,219.7577,13308.0
2019-06-03 10:50:00,240.51,240.63,240.38,240.45,22075.0,219.7121,219.8217,219.5933,219.6572,22075.0
2019-06-03 10:55:00,240.49,241.06,240.45,241.06,17783.0,219.6938,220.2145,219.6572,220.2145,17783.0
2019-06-03 11:00:00,241.05,241.35,240.98,240.98,53809.0,220.2054,220.4794,220.1414,220.1414,53809.0
2019-06-03 11:05:00,240.93,240.94,240.17,240.23,9099.0,220.0957,220.1049,219.4015,219.4563,9099.0
2019-06-03 11:10:00,240.2,240.27,239.53,239.69,11391.0,219.4289,219.4928,218.8168,218.963,11391.0
2019-06-03 11:15:00,239.67,240.28,239.63,240.14,22523.0,218.9447,219.5019,218.9082,219.3741,22523.0
2019-06-03 11:20:00,240.1,240.47,240.1,240.4,7383.0,219.3375,219.6755,219.3375,219.6116,7383.0
2019-06-03 11:25:00,240.37,240.73,240.34,240.66,7792.0,219.5842,219.913,219.5568,219.8491,7792.0
2019-06-03 11:30:00,240.7,240.81,240.54,240.54,8885.0,219.8856,219.9861,219.7395,219.7395,8885.0
2019-06-03 11:35:00,240.54,240.54,240.22,240.37,6039.0,219.7395,219.7395,219.4471,219.5842,6039.0
2019-06-03 11:40:00,240.39,240.51,240.1,240.51,8736.0,219.6024,219.7121,219.3375,219.7121,8736.0
2019-06-03 11:45:00,240.49,240.5,239.99,240.12,10166.0,219.6938,219.7029,219.237,219.3558,10166.0
2019-06-03 11:50:00,240.06,240.28,239.98,240.1,6742.0,219.301,219.5019,219.2279,219.3375,6742.0
2019-06-03 11:55:00,240.09,240.39,240.03,240.39,7545.0,219.3284,219.6024,219.2736,219.6024,7545.0
2019-06-03 12:00:00,240.27,240.6,240.2,240.29,11862.0,219.4928,219.7943,219.4289,219.5111,11862.0
2019-06-03 12:05:00,240.24,240.62,240.07,240.54,13489.0,219.4654,219.8125,219.3101,219.7395,13489.0
2019-06-03 12:10:00,240.61,240.61,240.17,240.33,7199.0,219.8034,219.8034,219.4015,219.5476,7199.0
2019-06-03 12:15:00,240.34,240.5,240.15,240.39,11963.0,219.5568,219.7029,219.3832,219.6024,11963.0
2019-06-03 12:20:00,240.39,240.58,239.79,240.12,52921.0,219.6024,219.776,219.0543,219.3558,52921.0
2019-06-03 12:25:00,240.11,240.39,239.98,240.05,7107.0,219.3466,219.6024,219.2279,219.2918,7107.0
2019-06-03 12:30:00,240.06,240.3,239.69,239.81,12427.0,219.301,219.5202,218.963,219.0726,12427.0
2019-06-03 12:35:00,239.78,240.34,239.77,240.33,6160.0,219.0452,219.5568,219.036,219.5476,6160.0
2019-06-03 12:40:00,240.25,240.25,240.03,240.23,5003.0,219.4745,219.4745,219.2736,219.4563,5003.0
2019-06-03 12:45:00,240.19,240.44,240.14,240.36,8252.0,219.4197,219.6481,219.3741,219.575,8252.0
2019-06-03 12:50:00,240.25,240.25,239.87,240.24,44381.0,219.4745,219.4745,219.1274,219.4654,44381.0
2019-06-03 12:55:00,240.18,240.38,240.05,240.08,15779.0,219.4106,219.5933,219.2918,219.3192,15779.0
2019-06-03 13:00:00,240.11,240.22,239.78,240.22,19758.0,219.3466,219.4471,219.0452,219.4471,19758.0
2019-06-03 13:05:00,240.19,240.31,240.02,240.21,8464.0,219.4197,219.5294,219.2644,219.438,8464.0
2019-06-03 13:10:00,240.21,240.22,239.95,240.09,14300.0,219.438,219.4471,219.2005,219.3284,14300.0
2019-06-03 13:15:00,240.07,240.3,239.95,239.99,13072.0,219.3101,219.5202,219.2005,219.237,13072.0
2019-06-03 13:20:00,239.99,240.24,239.91,240.24,31018.0,219.237,219.4654,219.1639,219.4654,31018.0
2019-06-03 13:25:00,240.27,241.51,240.22,240.8,30645.0,219.4928,220.6256,219.4471,219.977,30645.0
2019-06-03 13:30:00,240.81,240.81,239.95,239.97,21363.0,219.9861,219.9861,219.2005,219.2188,21363.0
2019-06-03 13:35:00,239.95,240.46,239.95,240.08,10058.0,219.2005,219.6664,219.2005,219.3192,10058.0
2019-06-03 13:40:00,240.1,240.5,240.05,240.38,2940.0,219.3375,219.7029,219.2918,219.5933,2940.0
2019-06-03 13:45:00,240.29,240.61,239.91,240.05,16943.0,219.5111,219.8034,219.1639,219.2918,16943.0
2019-06-03 13:50:00,240.09,240.28,239.98,240.09,13460.0,219.3284,219.5019,219.2279,219.3284,13460.0
2019-06-03 13:55:00,240.11,240.61,240.07,240.49,14288.0,219.3466,219.8034,219.3101,219.6938,14288.0
2019-06-03 14:00:00,240.5,240.75,240.25,240.65,11572.0,219.7029,219.9313,219.4745,219.8399,11572.0
2019-06-03 14:05:00,240.55,240.7,240.3,240.48,15463.0,219.7486,219.8856,219.5202,219.6846,15463.0
2019-06-03 14:10:00,240.38,240.43,240.1,240.23,14260.0,219.5933,219.639,219.3375,219.4563,14260.0
2019-06-03 14:15:00,240.15,240.22,240.08,240.18,14942.0,219.3832,219.4471,219.3192,219.4106,14942.0
2019-06-03 14:20:00,240.09,240.27,240.08,240.18,9206.0,219.3284,219.4928,219.3192,219.4106,9206.0
2019-06-03 14:25:00,240.14,240.25,239.99,240.06,17158.0,219.3741,219.4745,219.237,219.301,17158.0
2019-06-03 14:30:00,240.08,240.36,239.89,239.96,8616.0,219.3192,219.575,219.1457,219.2096,8616.0
2019-06-03 14:35:00,239.99,240.21,239.89,240.14,20447.0,219.237,219.438,219.1457,219.3741,20447.0
2019-06-03 14:40:00,240.18,240.21,239.94,240.18,6985.0,219.4106,219.438,219.1913,219.4106,6985.0
2019-06-03 14:45:00,240.18,240.31,239.96,239.96,5383.0,219.4106,219.5294,219.2096,219.2096,5383.0
2019-06-03 14:50:00,239.97,240.08,239.92,239.95,12483.0,219.2188,219.3192,219.1731,219.2005,12483.0
2019-06-03 14:55:00,239.99,240.18,239.93,240.16,6626.0,219.237,219.4106,219.1822,219.3923,6626.0
2019-06-03 15:00:00,240.16,240.16,239.64,239.75,11359.0,219.3923,219.3923,218.9173,219.0178,11359.0
2019-06-03 15:05:00,239.75,239.88,239.63,239.83,11932.0,219.0178,219.1365,218.9082,219.0909,11932.0
2019-06-03 15:10:00,239.83,240.42,239.81,240.42,30488.0,219.0909,219.6298,219.0726,219.6298,30488.0
2019-06-03 15:15:00,240.45,240.59,240.04,240.29,12973.0,219.6572,219.7851,219.2827,219.5111,12973.0
2019-06-03 15:20:00,240.3,240.76,240.24,240.42,15387.0,219.5202,219.9404,219.4654,219.6298,15387.0
2019-06-03 15:25:00,240.38,240.38,239.9,240.12,19045.0,219.5933,219.5933,219.1548,219.3558,19045.0
2019-06-03 15:30:00,240.03,240.03,239.54,239.68,18727.0,219.2736,219.2736,218.8259,218.9538,18727.0
2019-06-03 15:35:00,239.7,239.93,239.64,239.93,20065.0,218.9721,219.1822,218.9173,219.1822,20065.0
2019-06-03 15:40:00,240.01,240.24,239.91,240.04,22487.0,219.2553,219.4654,219.1639,219.2827,22487.0
2019-06-03 15:45:00,240.14,240.32,240.0,240.24,21146.0,219.3741,219.5385,219.2462,219.4654,21146.0
2019-06-03 15:50:00,240.34,240.95,240.34,240.87,43839.0,219.5568,220.114,219.5568,220.0409,43839.0
2019-06-03 15:55:00,240.96,241.46,240.86,241.05,90440.0,220.1231,220.5799,220.0318,220.2054,90440.0
2019-06-04 09:30:00,242.79,243.56,242.5,243.13,49587.0,221.7949,222.4983,221.53,222.1055,49587.0
2019-06-04 09:35:00,243.37,243.69,243.04,243.49,25794.0,222.3247,222.6171,222.0233,222.4344,25794.0
2019-06-04 09:40:00,243.61,244.0,243.38,243.82,21013.0,222.544,222.9003,222.3339,222.7358,21013.0
2019-06-04 09:45:00,243.9,244.49,243.7,244.15,19711.0,222.8089,223.3479,222.6262,223.0373,19711.0
2019-06-04 09:50:00,244.07,244.28,243.72,243.92,38172.0,222.9642,223.156,222.6445,222.8272,38172.0
2019-06-04 09:55:00,243.94,244.47,243.93,244.33,20637.0,222.8454,223.3296,222.8363,223.2017,20637.0
2019-06-04 10:00:00,244.36,244.54,243.91,243.97,12792.0,223.2291,223.3936,222.818,222.8729,12792.0
2019-06-04 10:05:00,243.95,243.95,243.42,243.42,10317.0,222.8546,222.8546,222.3704,222.3704,10317.0
2019-06-04 10:10:00,243.4,243.74,243.33,243.42,26399.0,222.3521,222.6627,222.2882,222.3704,26399.0
2019-06-04 10:15:00,243.54,243.91,243.45,243.89,9789.0,222.48,222.818,222.3978,222.7998,9789.0
2019-06-04 10:20:00,243.89,244.02,243.53,243.82,15747.0,222.7998,222.9185,222.4709,222.7358,15747.0
2019-06-04 10:25:00,243.81,244.14,243.74,243.84,19030.0,222.7267,223.0282,222.6627,222.7541,19030.0
2019-06-04 10:30:00,243.83,244.1,243.82,243.86,14288.0,222.745,222.9916,222.7358,222.7724,14288.0
2019-06-04 10:35:00,243.8,243.96,243.55,243.55,8710.0,222.7176,222.8637,222.4892,222.4892,8710.0
2019-06-04 10:40:00,243.59,243.74,243.43,243.74,8596.0,222.5257,222.6627,222.3796,222.6627,8596.0
2019-06-04 10:45:00,243.68,243.76,243.4,243.48,7877.0,222.6079,222.681,222.3521,222.4252,7877.0
2019-06-04 10:50:00,243.52,243.92,243.48,243.65,52717.0,222.4618,222.8272,222.4252,222.5805,52717.0
2019-06-04 10:55:00,243.65,244.18,243.64,244.18,10858.0,222.5805,223.0647,222.5714,223.0647,10858.0
2019-06-04 11:00:00,244.11,244.64,244.02,244.61,23701.0,223.0007,223.4849,222.9185,223.4575,23701.0
2019-06-04 11:05:00,244.6,244.61,244.4,244.61,10528.0,223.4484,223.4575,223.2657,223.4575,10528.0
2019-06-04 11:10:00,244.6,244.61,244.43,244.53,18386.0,223.4484,223.4575,223.2931,223.3844,18386.0
2019-06-04 11:15:00,244.48,244.88,244.41,244.65,15576.0,223.3388,223.7042,223.2748,223.4941,15576.0
2019-06-04 11:20:00,244.64,244.94,244.62,244.8,7839.0,223.4849,223.759,223.4666,223.6311,7839.0
2019-06-04 11:25:00,244.79,245.08,244.77,244.85,21316.0,223.6219,223.8869,223.6037,223.6768,21316.0
2019-06-04 11:30:00,244.91,245.23,244.82,245.23,7029.0,223.7316,224.0239,223.6494,224.0239,7029.0
2019-06-04 11:35:00,245.17,245.35,245.15,245.22,7225.0,223.9691,224.1335,223.9508,224.0148,7225.0
2019-06-04 11:40:00,245.23,245.28,245.1,245.13,8682.0,224.0239,224.0696,223.9051,223.9325,8682.0
2019-06-04 11:45:00,245.14,245.16,245.0,245.05,10695.0,223.9417,223.9599,223.8138,223.8595,10695.0
2019-06-04 11:50:00,245.02,245.32,244.96,245.29,9301.0,223.8321,224.1061,223.7772,224.0787,9301.0
2019-06-04 11:55:00,245.28,245.41,244.97,245.0,18943.0,224.0696,224.1883,223.7864,223.8138,18943.0
2019-06-04 12:00:00,245.02,245.09,244.74,244.78,8880.0,223.8321,223.896,223.5763,223.6128,8880.0
2019-06-04 12:05:00,244.81,244.98,244.71,244.84,7660.0,223.6402,223.7955,223.5489,223.6676,7660.0
2019-06-04 12:10:00,244.88,245.15,244.87,245.06,8430.0,223.7042,223.9508,223.695,223.8686,8430.0
2019-06-04 12:15:00,245.04,245.28,245.03,245.24,5000.0,223.8503,224.0696,223.8412,224.033,5000.0
2019-06-04 12:20:00,245.26,245.39,245.22,245.34,6100.0,224.0513,224.1701,224.0148,224.1244,6100.0
2019-06-04 12:25:00,245.32,245.32,245.12,245.13,6917.0,224.1061,224.1061,223.9234,223.9325,6917.0
2019-06-04 12:30:00,245.1,245.1,244.75,244.77,10264.0,223.9051,223.9051,223.5854,223.6037,10264.0
2019-06-04 12:35:00,244.79,244.81,244.68,244.8,8725.0,223.6219,223.6402,223.5215,223.6311,8725.0
2019-06-04 12:40:00,244.8,244.9,244.75,244.9,5113.0,223.6311,223.7224,223.5854,223.7224,5113.0
2019-06-04 12:45:00,244.88,244.98,244.82,244.98,23178.0,223.7042,223.7955,223.6494,223.7955,23178.0
2019-06-04 12:50:00,245.01,245.22,245.01,245.11,5098.0,223.8229,224.0148,223.8229,223.9143,5098.0
2019-06-04 12:55:00,245.09,245.26,244.99,244.99,11287.0,223.896,224.0513,223.8047,223.8047,11287.0
2019-06-04 13:00:00,244.98,245.13,244.9,245.11,4225.0,223.7955,223.9325,223.7224,223.9143,4225.0
2019-06-04 13:05:00,245.1,245.29,245.1,245.28,4353.0,223.9051,224.0787,223.9051,224.0696,4353.0
2019-06-04 13:10:00,245.3,245.33,245.04,245.17,6136.0,224.0878,224.1152,223.8503,223.9691,6136.0
2019-06-04 13:15:00,245.07,245.11,244.98,245.0,4783.0,223.8777,223.9143,223.7955,223.8138,4783.0
2019-06-04 13:20:00,244.96,245.19,244.83,245.16,6140.0,223.7772,223.9874,223.6585,223.9599,6140.0
2019-06-04 13:25:00,245.14,245.23,245.12,245.15,3310.0,223.9417,224.0239,223.9234,223.9508,3310.0
2019-06-04 13:30:00,245.19,245.48,245.14,245.43,10893.0,223.9874,224.2523,223.9417,224.2066,10893.0
2019-06-04 13:35:00,245.48,245.59,245.24,245.24,10454.0,224.2523,224.3528,224.033,224.033,10454.0
2019-06-04 13:40:00,245.22,245.52,245.22,245.46,6234.0,224.0148,224.2888,224.0148,224.234,6234.0
2019-06-04 13:45:00,245.47,245.56,245.41,245.42,3920.0,224.2431,224.3254,224.1883,224.1975,3920.0
2019-06-04 13:50:00,245.4,245.46,245.24,245.29,6687.0,224.1792,224.234,224.033,224.0787,6687.0
2019-06-04 13:55:00,245.25,245.52,245.23,245.47,4643.0,224.0422,224.2888,224.0239,224.2431,4643.0
2019-06-04 14:00:00,245.51,245.51,245.31,245.41,7502.0,224.2797,224.2797,224.097,224.1883,7502.0
2019-06-04 14:05:00,245.37,245.44,245.13,245.22,5344.0,224.1518,224.2157,223.9325,224.0148,5344.0
2019-06-04 14:10:00,245.22,245.23,244.96,245.01,7160.0,224.0148,224.0239,223.7772,223.8229,7160.0
2019-06-04 14:15:00,245.03,245.05,244.84,244.94,8085.0,223.8412,223.8595,223.6676,223.759,8085.0
2019-06-04 14:20:00,244.97,244.97,244.74,244.76,8996.0,223.7864,223.7864,223.5763,223.5945,8996.0
2019-06-04 14:25:00,244.8,244.95,244.71,244.95,4154.0,223.6311,223.7681,223.5489,223.7681,4154.0
2019-06-04 14:30:00,244.91,244.92,244.75,244.75,8901.0,223.7316,223.7407,223.5854,223.5854,8901.0
2019-06-04 14:35:00,244.77,244.78,244.57,244.68,4725.0,223.6037,223.6128,223.421,223.5215,4725.0
2019-06-04 14:40:00,244.64,244.73,244.6,244.6,8625.0,223.4849,223.5671,223.4484,223.4484,8625.0
2019-06-04 14:45:00,244.6,244.73,244.6,244.62,3826.0,223.4484,223.5671,223.4484,223.4666,3826.0
2019-06-04 14:50:00,244.68,244.68,244.44,244.59,7928.0,223.5215,223.5215,223.3022,223.4392,7928.0
2019-06-04 14:55:00,244.57,244.72,244.57,244.64,9335.0,223.421,223.558,223.421,223.4849,9335.0
2019-06-04 15:00:00,244.63,244.91,244.63,244.91,7904.0,223.4758,223.7316,223.4758,223.7316,7904.0
2019-06-04 15:05:00,244.91,245.04,244.85,244.94,6471.0,223.7316,223.8503,223.6768,223.759,6471.0
2019-06-04 15:10:00,244.99,245.11,244.95,245.08,6819.0,223.8047,223.9143,223.7681,223.8869,6819.0
2019-06-04 15:15:00,245.08,245.14,245.0,245.14,5338.0,223.8869,223.9417,223.8138,223.9417,5338.0
2019-06-04 15:20:00,245.1,245.16,245.01,245.05,6159.0,223.9051,223.9599,223.8229,223.8595,6159.0
2019-06-04 15:25:00,245.1,245.27,245.1,245.27,9734.0,223.9051,224.0604,223.9051,224.0604,9734.0
2019-06-04 15:30:00,245.23,245.27,245.04,245.2,10017.0,224.0239,224.0604,223.8503,223.9965,10017.0
2019-06-04 15:35:00,245.24,245.31,245.08,245.11,15011.0,224.033,224.097,223.8869,223.9143,15011.0
2019-06-04 15:40:00,245.12,245.12,244.88,244.97,16597.0,223.9234,223.9234,223.7042,223.7864,16597.0
2019-06-04 15:45:00,244.93,245.16,244.93,245.08,12447.0,223.7498,223.9599,223.7498,223.8869,12447.0
2019-06-04 15:50:00,245.08,245.31,245.05,245.31,22736.0,223.8869,224.097,223.8595,224.097,22736.0
2019-06-04 15:55:00,245.29,245.82,245.18,245.74,69300.0,224.0787,224.5629,223.9782,224.4898,69300.0
2019-06-05 09:30:00,246.29,246.52,245.02,245.23,65417.0,224.9922,225.2023,223.8321,224.0239,65417.0
2019-06-05 09:35:00,245.57,245.62,245.13,245.37,30390.0,224.3345,224.3802,223.9325,224.1518,30390.0
2019-06-05 09:40:00,245.39,245.82,245.27,245.44,63135.0,224.1701,224.5629,224.0604,224.2157,63135.0
2019-06-05 09:45:00,245.54,245.96,245.4,245.77,38725.0,224.3071,224.6908,224.1792,224.5172,38725.0
2019-06-05 09:50:00,245.86,245.98,245.57,245.82,26661.0,224.5994,224.709,224.3345,224.5629,26661.0
2019-06-05 09:55:00,245.87,246.15,245.55,245.56,55926.0,224.6086,224.8643,224.3162,224.3254,55926.0
2019-06-05 10:00:00,245.59,245.86,245.25,245.37,17854.0,224.3528,224.5994,224.0422,224.1518,17854.0
2019-06-05 10:05:00,245.38,245.78,245.16,245.7,18182.0,224.1609,224.5263,223.9599,224.4533,18182.0
2019-06-05 10:10:00,245.8,246.2,245.69,245.72,11710.0,224.5446,224.91,224.4441,224.4715,11710.0
2019-06-05 10:15:00,245.46,245.97,245.46,245.85,8024.0,224.234,224.6999,224.234,224.5903,8024.0
2019-06-05 10:20:00,245.87,246.0,245.36,245.48,8424.0,224.6086,224.7273,224.1427,224.2523,8424.0
2019-06-05 10:25:00,245.45,245.85,245.4,245.71,44009.0,224.2249,224.5903,224.1792,224.4624,44009.0
2019-06-05 10:30:00,245.62,245.82,245.47,245.69,14176.0,224.3802,224.5629,224.2431,224.4441,14176.0
2019-06-05 10:35:00,245.68,246.14,245.6,246.14,12274.0,224.435,224.8552,224.3619,224.8552,12274.0
2019-06-05 10:40:00,246.14,246.52,246.08,246.32,8359.0,224.8552,225.2023,224.8004,225.0196,8359.0
2019-06-05 10:45:00,246.41,246.55,246.25,246.39,4226.0,225.1019,225.2298,224.9557,225.0836,4226.0
2019-06-05 10:50:00,246.37,246.43,246.13,246.31,4315.0,225.0653,225.1201,224.8461,225.0105,4315.0
2019-06-05 10:55:00,246.33,246.57,246.26,246.48,8277.0,225.0288,225.248,224.9648,225.1658,8277.0
2019-06-05 11:00:00,246.52,247.09,246.52,247.06,14536.0,225.2023,225.7231,225.2023,225.6956,14536.0
2019-06-05 11:05:00,247.05,247.24,246.74,246.87,13719.0,225.6865,225.8601,225.4033,225.5221,13719.0
2019-06-05 11:10:00,246.73,246.88,246.42,246.46,14036.0,225.3942,225.5312,225.111,225.1475,14036.0
2019-06-05 11:15:00,246.47,246.66,246.41,246.55,8060.0,225.1567,225.3302,225.1019,225.2298,8060.0
2019-06-05 11:20:00,246.62,247.0,246.47,246.83,13979.0,225.2937,225.6408,225.1567,225.4855,13979.0
2019-06-05 11:25:00,246.79,247.03,246.69,246.79,35333.0,225.449,225.6682,225.3576,225.449,35333.0
2019-06-05 11:30:00,246.83,247.63,246.7,247.63,21540.0,225.4855,226.2164,225.3668,226.2164,21540.0
2019-06-05 11:35:00,247.63,247.65,247.4,247.4,6216.0,226.2164,226.2346,226.0062,226.0062,6216.0
2019-06-05 11:40:00,247.4,247.4,247.1,247.24,7941.0,226.0062,226.0062,225.7322,225.8601,7941.0
2019-06-05 11:45:00,247.25,247.26,247.03,247.16,5863.0,225.8692,225.8784,225.6682,225.787,5863.0
2019-06-05 11:50:00,247.24,247.4,247.16,247.37,4700.0,225.8601,226.0062,225.787,225.9788,4700.0
2019-06-05 11:55:00,247.47,247.67,247.31,247.67,3138.0,226.0702,226.2529,225.924,226.2529,3138.0
2019-06-05 12:00:00,247.62,247.88,247.58,247.86,9865.0,226.2072,226.4447,226.1707,226.4265,9865.0
2019-06-05 12:05:00,247.9,247.98,247.83,247.84,7100.0,226.463,226.5361,226.3991,226.4082,7100.0
2019-06-05 12:10:00,247.87,247.92,247.68,247.76,6794.0,226.4356,226.4813,226.262,226.3351,6794.0
2019-06-05 12:15:00,247.7,247.81,247.59,247.81,8522.0,226.2803,226.3808,226.1798,226.3808,8522.0
2019-06-05 12:20:00,247.9,248.02,247.81,247.99,10567.0,226.463,226.5726,226.3808,226.5452,10567.0
2019-06-05 12:25:00,248.0,248.2,247.97,248.17,7014.0,226.5544,226.7371,226.527,226.7097,7014.0
2019-06-05 12:30:00,248.11,248.11,247.66,247.87,14177.0,226.6549,226.6549,226.2438,226.4356,14177.0
2019-06-05 12:35:00,247.92,248.25,247.85,248.25,7204.0,226.4813,226.7827,226.4173,226.7827,7204.0
2019-06-05 12:40:00,248.2,248.32,248.13,248.25,7442.0,226.7371,226.8467,226.6731,226.7827,7442.0
2019-06-05 12:45:00,248.16,248.17,248.03,248.04,2900.0,226.7005,226.7097,226.5818,226.5909,2900.0
2019-06-05 12:50:00,248.07,248.25,247.9,248.21,12153.0,226.6183,226.7827,226.463,226.7462,12153.0
2019-06-05 12:55:00,248.28,248.3,248.02,248.04,3698.0,226.8101,226.8284,226.5726,226.5909,3698.0
2019-06-05 13:00:00,248.11,248.25,248.09,248.22,3220.0,226.6549,226.7827,226.6366,226.7553,3220.0
2019-06-05 13:05:00,248.19,248.37,248.17,248.21,5341.0,226.7279,226.8924,226.7097,226.7462,5341.0
2019-06-05 13:10:00,248.23,248.44,248.18,248.23,4016.0,226.7645,226.9563,226.7188,226.7645,4016.0
2019-06-05 13:15:00,248.29,248.48,248.24,248.48,3900.0,226.8193,226.9929,226.7736,226.9929,3900.0
2019-06-05 13:20:00,248.46,248.48,248.36,248.37,3509.0,226.9746,226.9929,226.8832,226.8924,3509.0
2019-06-05 13:25:00,248.37,248.43,248.27,248.36,5274.0,226.8924,226.9472,226.801,226.8832,5274.0
2019-06-05 13:30:00,248.42,248.49,248.34,248.49,4225.0,226.938,227.002,226.865,227.002,4225.0
2019-06-05 13:35:00,248.37,248.48,248.35,248.44,2970.0,226.8924,226.9929,226.8741,226.9563,2970.0
2019-06-05 13:40:00,248.36,248.36,248.11,248.16,8734.0,226.8832,226.8832,226.6549,226.7005,8734.0
2019-06-05 13:45:00,248.18,248.22,248.09,248.22,1900.0,226.7188,226.7553,226.6366,226.7553,1900.0
2019-06-05 13:50:00,248.21,248.21,247.96,248.01,9397.0,226.7462,226.7462,226.5178,226.5635,9397.0
2019-06-05 13:55:00,247.91,248.18,247.86,248.15,3491.0,226.4721,226.7188,226.4265,226.6914,3491.0
2019-06-05 14:00:00,248.16,248.21,248.02,248.2,6382.0,226.7005,226.7462,226.5726,226.7371,6382.0
2019-06-05 14:05:00,248.17,248.36,248.11,248.28,5168.0,226.7097,226.8832,226.6549,226.8101,5168.0
2019-06-05 14:10:00,248.33,248.55,248.31,248.47,9558.0,226.8558,227.0568,226.8376,226.9837,9558.0
2019-06-05 14:15:00,248.53,248.53,248.33,248.53,17605.0,227.0385,227.0385,226.8558,227.0385,17605.0
2019-06-05 14:20:00,248.54,248.72,248.52,248.69,7124.0,227.0477,227.2121,227.0294,227.1847,7124.0
2019-06-05 14:25:00,248.66,248.72,248.43,248.7,6374.0,227.1573,227.2121,226.9472,227.1938,6374.0
2019-06-05 14:30:00,248.62,248.73,248.48,248.69,7468.0,227.1207,227.2212,226.9929,227.1847,7468.0
2019-06-05 14:35:00,248.63,248.76,248.55,248.62,9341.0,227.1299,227.2486,227.0568,227.1207,9341.0
2019-06-05 14:40:00,248.63,248.69,248.53,248.53,8767.0,227.1299,227.1847,227.0385,227.0385,8767.0
2019-06-05 14:45:00,248.55,248.6,248.36,248.39,4730.0,227.0568,227.1025,226.8832,226.9106,4730.0
2019-06-05 14:50:00,248.32,248.35,248.01,248.08,5489.0,226.8467,226.8741,226.5635,226.6274,5489.0
2019-06-05 14:55:00,248.04,248.27,247.95,248.19,6354.0,226.5909,226.801,226.5087,226.7279,6354.0
2019-06-05 15:00:00,248.19,248.29,248.13,248.29,3626.0,226.7279,226.8193,226.6731,226.8193,3626.0
2019-06-05 15:05:00,248.29,248.34,248.19,248.25,5119.0,226.8193,226.865,226.7279,226.7827,5119.0
2019-06-05 15:10:00,248.25,248.66,248.25,248.62,8817.0,226.7827,227.1573,226.7827,227.1207,8817.0
2019-06-05 15:15:00,248.6,248.61,248.43,248.52,13452.0,227.1025,227.1116,226.9472,227.0294,13452.0
2019-06-05 15:20:00,248.5,248.54,248.3,248.54,9091.0,227.0111,227.0477,226.8284,227.0477,9091.0
2019-06-05 15:25:00,248.58,248.6,248.46,248.56,10405.0,227.0842,227.1025,226.9746,227.0659,10405.0
2019-06-05 15:30:00,248.57,248.57,248.03,248.04,19462.0,227.0751,227.0751,226.5818,226.5909,19462.0
2019-06-05 15:35:00,248.07,248.08,247.57,247.66,40409.0,226.6183,226.6274,226.1615,226.2438,40409.0
2019-06-05 15:40:00,247.68,248.02,247.68,248.02,12084.0,226.262,226.5726,226.262,226.5726,12084.0
2019-06-05 15:45:00,248.0,248.22,247.8,247.81,20140.0,226.5544,226.7553,226.3717,226.3808,20140.0
2019-06-05 15:50:00,247.81,248.21,247.8,248.0,50312.0,226.3808,226.7462,226.3717,226.5544,50312.0
2019-06-05 15:55:00,248.0,248.05,247.73,247.99,86921.0,226.5544,226.6,226.3077,226.5452,86921.0
2019-06-06 09:30:00,248.0,248.41,247.73,248.39,37291.0,226.5544,226.9289,226.3077,226.9106,37291.0
2019-06-06 09:35:00,248.39,248.58,248.01,248.02,23887.0,226.9106,227.0842,226.5635,226.5726,23887.0
2019-06-06 09:40:00,248.09,248.8,248.06,248.57,12355.0,226.6366,227.2852,226.6092,227.0751,12355.0
2019-06-06 09:45:00,248.59,248.59,248.0,248.43,14455.0,227.0933,227.0933,226.5544,226.9472,14455.0
2019-06-06 09:50:00,248.51,248.69,248.14,248.37,13130.0,227.0203,227.1847,226.6823,226.8924,13130.0
2019-06-06 09:55:00,248.24,248.34,247.8,247.94,20174.0,226.7736,226.865,226.3717,226.4996,20174.0
2019-06-06 10:00:00,248.05,248.37,247.91,247.91,16093.0,226.6,226.8924,226.4721,226.4721,16093.0
2019-06-06 10:05:00,248.0,248.15,247.91,247.98,10889.0,226.5544,226.6914,226.4721,226.5361,10889.0
2019-06-06 10:10:00,247.98,248.12,247.86,247.93,10000.0,226.5361,226.664,226.4265,226.4904,10000.0
2019-06-06 10:15:00,247.88,248.09,247.79,248.09,9513.0,226.4447,226.6366,226.3625,226.6366,9513.0
2019-06-06 10:20:00,248.0,248.15,247.9,248.11,7600.0,226.5544,226.6914,226.463,226.6549,7600.0
2019-06-06 10:25:00,248.15,248.31,248.08,248.15,13226.0,226.6914,226.8376,226.6274,226.6914,13226.0
2019-06-06 10:30:00,248.18,248.68,248.09,248.58,7981.0,226.7188,227.1756,226.6366,227.0842,7981.0
2019-06-06 10:35:00,248.59,248.87,248.52,248.87,6351.0,227.0933,227.3491,227.0294,227.3491,6351.0
2019-06-06 10:40:00,248.9,249.5,248.82,249.41,14735.0,227.3765,227.9247,227.3035,227.8424,14735.0
2019-06-06 10:45:00,249.39,249.68,249.33,249.67,14389.0,227.8242,228.0891,227.7694,228.08,14389.0
2019-06-06 10:50:00,249.7,250.17,249.67,250.09,26605.0,228.1074,228.5367,228.08,228.4636,26605.0
2019-06-06 10:55:00,250.05,250.23,249.93,250.12,12155.0,228.4271,228.5915,228.3175,228.491,12155.0
2019-06-06 11:00:00,250.2,250.29,250.02,250.1,9999.0,228.5641,228.6463,228.3997,228.4728,9999.0
2019-06-06 11:05:00,250.07,250.42,250.06,250.41,11942.0,228.4454,228.7651,228.4362,228.756,11942.0
2019-06-06 11:10:00,250.37,250.59,250.2,250.56,9042.0,228.7194,228.9204,228.5641,228.893,9042.0
2019-06-06 11:15:00,250.6,250.74,250.46,250.62,11997.0,228.9295,229.0574,228.8016,228.9478,11997.0
2019-06-06 11:20:00,250.65,250.65,250.27,250.34,12001.0,228.9752,228.9752,228.6281,228.692,12001.0
2019-06-06 11:25:00,250.36,250.43,249.87,250.18,13327.0,228.7103,228.7742,228.2627,228.5458,13327.0
2019-06-06 11:30:00,250.25,250.39,250.15,250.28,4782.0,228.6098,228.7377,228.5184,228.6372,4782.0
2019-06-06 11:35:00,250.33,250.37,250.1,250.11,6682.0,228.6829,228.7194,228.4728,228.4819,6682.0
2019-06-06 11:40:00,250.18,250.4,250.0,250.0,7943.0,228.5458,228.7468,228.3814,228.3814,7943.0
2019-06-06 11:45:00,250.05,250.21,249.39,249.5,13296.0,228.4271,228.5733,227.8242,227.9247,13296.0
2019-06-06 11:50:00,249.57,249.98,249.54,249.92,5975.0,227.9886,228.3631,227.9612,228.3083,5975.0
2019-06-06 11:55:00,249.86,249.89,249.55,249.84,3839.0,228.2535,228.2809,227.9703,228.2352,3839.0
2019-06-06 12:00:00,249.84,250.18,249.84,250.05,5450.0,228.2352,228.5458,228.2352,228.4271,5450.0
2019-06-06 12:05:00,249.97,250.28,249.97,250.17,10137.0,228.354,228.6372,228.354,228.5367,10137.0
2019-06-06 12:10:00,250.11,250.11,249.82,249.9,5509.0,228.4819,228.4819,228.217,228.2901,5509.0
2019-06-06 12:15:00,250.0,250.15,249.93,250.12,3307.0,228.3814,228.5184,228.3175,228.491,3307.0
2019-06-06 12:20:00,250.11,250.28,249.99,250.28,9689.0,228.4819,228.6372,228.3723,228.6372,9689.0
2019-06-06 12:25:00,250.24,250.39,250.12,250.32,4708.0,228.6007,228.7377,228.491,228.6737,4708.0
2019-06-06 12:30:00,250.34,250.56,250.26,250.54,11462.0,228.692,228.893,228.6189,228.8747,11462.0
2019-06-06 12:35:00,250.49,250.49,250.39,250.39,1605.0,228.829,228.829,228.7377,228.7377,1605.0
2019-06-06 12:40:00,250.43,250.51,250.23,250.44,8826.0,228.7742,228.8473,228.5915,228.7834,8826.0
2019-06-06 12:45:00,250.5,250.63,250.43,250.6,6706.0,228.8382,228.9569,228.7742,228.9295,6706.0
2019-06-06 12:50:00,250.58,250.67,250.45,250.6,4019.0,228.9113,228.9935,228.7925,228.9295,4019.0
2019-06-06 12:55:00,250.58,250.66,250.47,250.64,5432.0,228.9113,228.9843,228.8108,228.9661,5432.0
2019-06-06 13:00:00,250.68,250.94,250.65,250.91,7240.0,229.0026,229.2401,228.9752,229.2127,7240.0
2019-06-06 13:05:00,250.92,250.93,250.73,250.82,3531.0,229.2219,229.231,229.0483,229.1305,3531.0
2019-06-06 13:10:00,250.82,250.82,250.66,250.71,12492.0,229.1305,229.1305,228.9843,229.03,12492.0
2019-06-06 13:15:00,250.7,250.86,250.61,250.75,9507.0,229.0209,229.167,228.9387,229.0666,9507.0
2019-06-06 13:20:00,250.73,250.73,250.53,250.62,5751.0,229.0483,229.0483,228.8656,228.9478,5751.0
2019-06-06 13:25:00,250.63,250.94,250.63,250.92,7590.0,228.9569,229.2401,228.9569,229.2219,7590.0
2019-06-06 13:30:00,250.95,251.07,250.67,250.73,12599.0,229.2493,229.3589,228.9935,229.0483,12599.0
2019-06-06 13:35:00,250.67,250.87,250.66,250.84,7778.0,228.9935,229.1762,228.9843,229.1488,7778.0
2019-06-06 13:40:00,250.84,250.97,250.78,250.92,4751.0,229.1488,229.2675,229.094,229.2219,4751.0
2019-06-06 13:45:00,250.92,251.03,250.82,251.03,5982.0,229.2219,229.3223,229.1305,229.3223,5982.0
2019-06-06 13:50:00,251.0,251.03,250.93,250.94,4249.0,229.2949,229.3223,229.231,229.2401,4249.0
2019-06-06 13:55:00,251.01,251.01,250.82,250.82,2816.0,229.3041,229.3041,229.1305,229.1305,2816.0
2019-06-06 14:00:00,250.86,250.86,250.52,250.52,6001.0,229.167,229.167,228.8564,228.8564,6001.0
2019-06-06 14:05:00,250.55,250.58,250.43,250.54,7046.0,228.8839,228.9113,228.7742,228.8747,7046.0
2019-06-06 14:10:00,250.58,250.61,250.48,250.59,4387.0,228.9113,228.9387,228.8199,228.9204,4387.0
2019-06-06 14:15:00,250.6,250.74,250.6,250.74,3733.0,228.9295,229.0574,228.9295,229.0574,3733.0
2019-06-06 14:20:00,250.73,250.75,250.54,250.58,3441.0,229.0483,229.0666,228.8747,228.9113,3441.0
2019-06-06 14:25:00,250.61,250.68,250.4,250.5,5020.0,228.9387,229.0026,228.7468,228.8382,5020.0
2019-06-06 14:30:00,250.48,251.05,250.36,250.87,11951.0,228.8199,229.3406,228.7103,229.1762,11951.0
2019-06-06 14:35:00,250.73,250.76,250.32,250.43,4139.0,229.0483,229.0757,228.6737,228.7742,4139.0
2019-06-06 14:40:00,250.42,250.72,250.26,250.7,5834.0,228.7651,229.0392,228.6189,229.0209,5834.0
2019-06-06 14:45:00,250.77,250.77,250.35,250.42,2984.0,229.0848,229.0848,228.7011,228.7651,2984.0
2019-06-06 14:50:00,250.42,250.5,250.27,250.42,3873.0,228.7651,228.8382,228.6281,228.7651,3873.0
2019-06-06 14:55:00,250.39,250.55,250.34,250.55,4635.0,228.7377,228.8839,228.692,228.8839,4635.0
2019-06-06 15:00:00,250.6,250.66,250.45,250.58,6965.0,228.9295,228.9843,228.7925,228.9113,6965.0
2019-06-06 15:05:00,250.58,250.69,250.49,250.62,3900.0,228.9113,229.0117,228.829,228.9478,3900.0
2019-06-06 15:10:00,250.57,250.66,250.53,250.6,4566.0,228.9021,228.9843,228.8656,228.9295,4566.0
2019-06-06 15:15:00,250.55,250.91,250.55,250.86,9969.0,228.8839,229.2127,228.8839,229.167,9969.0
2019-06-06 15:20:00,250.85,251.08,250.81,251.06,5513.0,229.1579,229.368,229.1214,229.3498,5513.0
2019-06-06 15:25:00,251.04,251.35,251.0,251.33,12548.0,229.3315,229.6147,229.2949,229.5964,12548.0
2019-06-06 15:30:00,251.27,251.94,251.21,251.92,25986.0,229.5416,230.1537,229.4868,230.1354,25986.0
2019-06-06 15:35:00,251.86,251.86,251.58,251.75,12573.0,230.0806,230.0806,229.8248,229.9801,12573.0
2019-06-06 15:40:00,251.72,251.75,251.41,251.41,11924.0,229.9527,229.9801,229.6695,229.6695,11924.0
2019-06-06 15:45:00,251.38,251.55,251.28,251.5,25740.0,229.6421,229.7974,229.5507,229.7517,25740.0
2019-06-06 15:50:00,251.49,251.72,251.1,251.2,30133.0,229.7426,229.9527,229.3863,229.4776,30133.0
2019-06-06 15:55:00,251.23,251.27,250.92,251.25,56831.0,229.5051,229.5416,229.2219,229.5233,56831.0
2019-06-07 09:30:00,251.16,252.79,251.02,251.92,59924.0,229.4411,230.9302,229.3132,230.1354,59924.0
2019-06-07 09:35:00,252.11,252.73,251.27,252.65,19680.0,230.309,230.8753,229.5416,230.8023,19680.0
2019-06-07 09:40:00,252.72,253.15,252.58,252.8,15023.0,230.8662,231.259,230.7383,230.9393,15023.0
2019-06-07 09:45:00,252.78,252.8,252.09,252.09,23718.0,230.921,230.9393,230.2907,230.2907,23718.0
2019-06-07 09:50:00,252.23,252.47,251.67,252.11,21360.0,230.4186,230.6378,229.907,230.309,21360.0
2019-06-07 09:55:00,252.09,252.19,251.92,252.16,14889.0,230.2907,230.382,230.1354,230.3546,14889.0
2019-06-07 10:00:00,252.17,252.51,252.07,252.17,9283.0,230.3638,230.6744,230.2724,230.3638,9283.0
2019-06-07 10:05:00,252.19,252.49,252.11,252.21,9228.0,230.382,230.6561,230.309,230.4003,9228.0
2019-06-07 10:10:00,252.34,252.48,252.11,252.13,14603.0,230.5191,230.647,230.309,230.3272,14603.0
2019-06-07 10:15:00,252.11,252.52,252.11,252.32,18831.0,230.309,230.6835,230.309,230.5008,18831.0
2019-06-07 10:20:00,252.25,252.45,251.95,252.44,15189.0,230.4368,230.6196,230.1628,230.6104,15189.0
2019-06-07 10:25:00,252.36,253.17,252.16,253.1,26029.0,230.5373,231.2773,230.3546,231.2133,26029.0
2019-06-07 10:30:00,253.05,253.6,253.04,253.5,30699.0,231.1677,231.6701,231.1585,231.5788,30699.0
2019-06-07 10:35:00,253.54,253.54,253.25,253.41,12625.0,231.6153,231.6153,231.3504,231.4965,12625.0
2019-06-07 10:40:00,253.49,253.73,253.27,253.73,16834.0,231.5696,231.7889,231.3686,231.7889,16834.0
2019-06-07 10:45:00,253.64,254.07,253.54,253.59,16258.0,231.7066,232.0995,231.6153,231.661,16258.0
2019-06-07 10:50:00,253.74,254.07,253.65,253.95,9586.0,231.798,232.0995,231.7158,231.9898,9586.0
2019-06-07 10:55:00,253.97,254.64,253.91,254.57,18022.0,232.0081,232.6202,231.9533,232.5562,18022.0
2019-06-07 11:00:00,254.51,254.75,254.34,254.67,15159.0,232.5014,232.7207,232.3461,232.6476,15159.0
2019-06-07 11:05:00,254.74,254.8,254.41,254.41,13246.0,232.7115,232.7663,232.4101,232.4101,13246.0
2019-06-07 11:10:00,254.42,254.42,254.11,254.28,8474.0,232.4192,232.4192,232.136,232.2913,8474.0
2019-06-07 11:15:00,254.25,254.49,254.1,254.33,7596.0,232.2639,232.4831,232.1269,232.337,7596.0
2019-06-07 11:20:00,254.31,254.4,254.01,254.06,7879.0,232.3187,232.4009,232.0447,232.0903,7879.0
2019-06-07 11:25:00,254.04,254.23,253.78,253.97,14756.0,232.0721,232.2456,231.8345,232.0081,14756.0
2019-06-07 11:30:00,253.97,254.24,253.88,253.94,12665.0,232.0081,232.2548,231.9259,231.9807,12665.0
2019-06-07 11:35:00,254.0,254.12,253.55,253.72,37631.0,232.0355,232.1451,231.6244,231.7797,37631.0
2019-06-07 11:40:00,253.77,254.07,253.71,254.07,11247.0,231.8254,232.0995,231.7706,232.0995,11247.0
2019-06-07 11:45:00,254.11,254.41,254.02,254.29,16443.0,232.136,232.4101,232.0538,232.3004,16443.0
2019-06-07 11:50:00,254.33,254.43,254.15,254.31,4927.0,232.337,232.4283,232.1725,232.3187,4927.0
2019-06-07 11:55:00,254.32,254.47,254.07,254.18,10487.0,232.3278,232.4649,232.0995,232.2,10487.0
2019-06-07 12:00:00,254.1,254.2,253.82,253.98,11784.0,232.1269,232.2182,231.8711,232.0172,11784.0
2019-06-07 12:05:00,253.94,254.31,253.86,254.29,7684.0,231.9807,232.3187,231.9076,232.3004,7684.0
2019-06-07 12:10:00,254.29,254.53,254.24,254.39,8665.0,232.3004,232.5197,232.2548,232.3918,8665.0
2019-06-07 12:15:00,254.36,254.38,254.13,254.28,6602.0,232.3644,232.3827,232.1543,232.2913,6602.0
2019-06-07 12:20:00,254.39,254.45,254.21,254.42,12743.0,232.3918,232.4466,232.2274,232.4192,12743.0
2019-06-07 12:25:00,254.37,254.72,254.37,254.63,10968.0,232.3735,232.6933,232.3735,232.611,10968.0
2019-06-07 12:30:00,254.55,254.85,254.55,254.81,13935.0,232.538,232.812,232.538,232.7755,13935.0
2019-06-07 12:35:00,254.77,254.87,254.67,254.87,12276.0,232.7389,232.8303,232.6476,232.8303,12276.0
2019-06-07 12:40:00,254.82,255.04,254.8,254.92,24543.0,232.7846,232.9856,232.7663,232.876,24543.0
2019-06-07 12:45:00,254.95,254.95,254.72,254.77,8690.0,232.9034,232.9034,232.6933,232.7389,8690.0
2019-06-07 12:50:00,254.84,254.97,254.74,254.84,21550.0,232.8029,232.9216,232.7115,232.8029,21550.0
2019-06-07 12:55:00,254.86,255.02,254.85,254.96,17242.0,232.8211,232.9673,232.812,232.9125,17242.0
2019-06-07 13:00:00,254.91,255.25,254.89,255.25,8352.0,232.8668,233.1774,232.8486,233.1774,8352.0
2019-06-07 13:05:00,255.25,255.34,255.06,255.09,14557.0,233.1774,233.2596,233.0039,233.0313,14557.0
2019-06-07 13:10:00,255.06,255.14,254.95,255.13,8067.0,233.0039,233.0769,232.9034,233.0678,8067.0
2019-06-07 13:15:00,255.16,255.34,255.09,255.1,11761.0,233.0952,233.2596,233.0313,233.0404,11761.0
2019-06-07 13:20:00,255.15,255.23,254.87,254.89,15995.0,233.0861,233.1592,232.8303,232.8486,15995.0
2019-06-07 13:25:00,254.9,255.15,254.89,255.07,10278.0,232.8577,233.0861,232.8486,233.013,10278.0
2019-06-07 13:30:00,255.06,255.3,255.06,255.23,18770.0,233.0039,233.2231,233.0039,233.1592,18770.0
2019-06-07 13:35:00,255.24,255.4,255.09,255.09,14561.0,233.1683,233.3145,233.0313,233.0313,14561.0
2019-06-07 13:40:00,255.09,255.32,255.0,255.28,8326.0,233.0313,233.2414,232.949,233.2048,8326.0
2019-06-07 13:45:00,255.33,255.33,255.09,255.19,17108.0,233.2505,233.2505,233.0313,233.1226,17108.0
2019-06-07 13:50:00,255.2,255.2,255.01,255.05,7458.0,233.1317,233.1317,232.9582,232.9947,7458.0
2019-06-07 13:55:00,255.05,255.26,255.02,255.25,7688.0,232.9947,233.1866,232.9673,233.1774,7688.0
2019-06-07 14:00:00,255.23,255.4,255.21,255.28,6631.0,233.1592,233.3145,233.1409,233.2048,6631.0
2019-06-07 14:05:00,255.28,255.43,255.17,255.39,14090.0,233.2048,233.3419,233.1043,233.3053,14090.0
2019-06-07 14:10:00,255.35,255.45,255.22,255.39,10714.0,233.2688,233.3601,233.15,233.3053,10714.0
2019-06-07 14:15:00,255.4,255.6,255.33,255.57,14091.0,233.3145,233.4972,233.2505,233.4698,14091.0
2019-06-07 14:20:00,255.51,255.88,255.51,255.88,18209.0,233.4149,233.7529,233.4149,233.7529,18209.0
2019-06-07 14:25:00,255.89,255.89,255.59,255.86,12169.0,233.7621,233.7621,233.488,233.7347,12169.0
2019-06-07 14:30:00,255.79,255.84,255.66,255.81,13636.0,233.6707,233.7164,233.552,233.689,13636.0
2019-06-07 14:35:00,255.8,256.06,255.78,255.95,13937.0,233.6799,233.9174,233.6616,233.8169,13937.0
2019-06-07 14:40:00,255.92,256.12,255.92,256.06,20824.0,233.7895,233.9722,233.7895,233.9174,20824.0
2019-06-07 14:45:00,256.05,256.23,255.79,255.81,16601.0,233.9082,234.0727,233.6707,233.689,16601.0
2019-06-07 14:50:00,255.81,256.11,255.76,256.03,10454.0,233.689,233.9631,233.6433,233.89,10454.0
2019-06-07 14:55:00,255.99,255.99,255.86,255.99,11317.0,233.8534,233.8534,233.7347,233.8534,11317.0
2019-06-07 15:00:00,256.0,256.39,255.98,256.16,31643.0,233.8626,234.2188,233.8443,234.0087,31643.0
2019-06-07 15:05:00,256.13,256.31,255.96,256.31,18279.0,233.9813,234.1458,233.826,234.1458,18279.0
2019-06-07 15:10:00,256.3,256.48,256.17,256.33,20839.0,234.1366,234.3011,234.0179,234.164,20839.0
2019-06-07 15:15:00,256.3,256.41,256.22,256.26,11652.0,234.1366,234.2371,234.0635,234.1001,11652.0
2019-06-07 15:20:00,256.27,256.39,256.21,256.39,10217.0,234.1092,234.2188,234.0544,234.2188,10217.0
2019-06-07 15:25:00,256.4,256.5,256.21,256.32,25512.0,234.228,234.3193,234.0544,234.1549,25512.0
2019-06-07 15:30:00,256.29,256.38,256.13,256.31,23573.0,234.1275,234.2097,233.9813,234.1458,23573.0
2019-06-07 15:35:00,256.29,256.36,256.19,256.32,16680.0,234.1275,234.1914,234.0361,234.1549,16680.0
2019-06-07 15:40:00,256.32,256.6,256.3,256.35,27651.0,234.1549,234.4107,234.1366,234.1823,27651.0
2019-06-07 15:45:00,256.29,256.31,256.0,256.06,35564.0,234.1275,234.1458,233.8626,233.9174,35564.0
2019-06-07 15:50:00,256.09,256.23,255.86,256.06,45817.0,233.9448,234.0727,233.7347,233.9174,45817.0
2019-06-07 15:55:00,256.02,256.22,255.93,256.01,81988.0,233.8808,234.0635,233.7986,233.8717,81988.0
2019-06-10 09:30:00,256.4,257.69,256.11,257.59,49978.0,234.228,235.4064,233.9631,235.3151,49978.0
2019-06-10 09:35:00,257.64,258.47,257.51,258.16,44489.0,235.3607,236.119,235.242,235.8358,44489.0
2019-06-10 09:40:00,258.16,258.44,257.76,258.42,11905.0,235.8358,236.0916,235.4704,236.0733,11905.0
2019-06-10 09:45:00,258.42,258.83,258.3,258.37,10650.0,236.0733,236.4478,235.9637,236.0276,10650.0
2019-06-10 09:50:00,258.5,258.81,258.25,258.25,13133.0,236.1464,236.4296,235.918,235.918,13133.0
2019-06-10 09:55:00,258.34,258.74,258.25,258.55,6375.0,236.0002,236.3656,235.918,236.1921,6375.0
2019-06-10 10:00:00,258.49,258.49,257.86,258.03,11144.0,236.1372,236.1372,235.5617,235.717,11144.0
2019-06-10 10:05:00,257.96,258.73,257.96,258.34,39953.0,235.6531,236.3565,235.6531,236.0002,39953.0
2019-06-10 10:10:00,258.38,258.41,257.35,257.71,11855.0,236.0368,236.0642,235.0958,235.4247,11855.0
2019-06-10 10:15:00,257.65,257.8,257.44,257.68,5717.0,235.3699,235.5069,235.178,235.3973,5717.0
2019-06-10 10:20:00,257.58,257.59,257.18,257.38,7292.0,235.3059,235.3151,234.9405,235.1232,7292.0
2019-06-10 10:25:00,257.47,257.54,257.08,257.08,48705.0,235.2055,235.2694,234.8492,234.8492,48705.0
2019-06-10 10:30:00,257.01,257.04,256.47,256.48,16476.0,234.7852,234.8126,234.2919,234.3011,16476.0
2019-06-10 10:35:00,256.57,257.24,256.57,257.23,7313.0,234.3833,234.9953,234.3833,234.9862,7313.0
2019-06-10 10:40:00,257.21,257.46,257.15,257.46,4595.0,234.9679,235.1963,234.9131,235.1963,4595.0
2019-06-10 10:45:00,257.42,257.59,257.15,257.52,38614.0,235.1598,235.3151,234.9131,235.2511,38614.0
2019-06-10 10:50:00,257.45,257.6,257.41,257.55,8813.0,235.1872,235.3242,235.1506,235.2785,8813.0
2019-06-10 10:55:00,257.54,257.99,257.53,257.76,25526.0,235.2694,235.6805,235.2603,235.4704,25526.0
2019-06-10 11:00:00,257.76,258.07,257.61,257.99,28237.0,235.4704,235.7536,235.3333,235.6805,28237.0
2019-06-10 11:05:00,258.04,258.07,257.65,257.65,12541.0,235.7262,235.7536,235.3699,235.3699,12541.0
2019-06-10 11:10:00,257.77,258.01,257.68,258.0,6667.0,235.4795,235.6988,235.3973,235.6896,6667.0
2019-06-10 11:15:00,257.92,258.01,257.78,257.78,4053.0,235.6165,235.6988,235.4886,235.4886,4053.0
2019-06-10 11:20:00,257.8,257.89,257.51,257.52,9072.0,235.5069,235.5891,235.242,235.2511,9072.0
2019-06-10 11:25:00,257.53,257.59,257.15,257.15,8875.0,235.2603,235.3151,234.9131,234.9131,8875.0
2019-06-10 11:30:00,257.26,257.39,257.24,257.24,4540.0,235.0136,235.1324,234.9953,234.9953,4540.0
2019-06-10 11:35:00,257.28,257.51,257.15,257.46,8526.0,235.0319,235.242,234.9131,235.1963,8526.0
2019-06-10 11:40:00,257.49,257.88,257.42,257.83,4379.0,235.2237,235.58,235.1598,235.5343,4379.0
2019-06-10 11:45:00,257.84,257.94,257.55,257.64,9947.0,235.5435,235.6348,235.2785,235.3607,9947.0
2019-06-10 11:50:00,257.64,257.68,257.4,257.54,4671.0,235.3607,235.3973,235.1415,235.2694,4671.0
2019-06-10 11:55:00,257.65,257.72,257.45,257.45,17242.0,235.3699,235.4338,235.1872,235.1872,17242.0
2019-06-10 12:00:00,257.54,257.6,257.42,257.6,5538.0,235.2694,235.3242,235.1598,235.3242,5538.0
2019-06-10 12:05:00,257.52,257.61,257.37,257.37,3464.0,235.2511,235.3333,235.1141,235.1141,3464.0
2019-06-10 12:10:00,257.43,257.43,256.88,256.88,9945.0,235.1689,235.1689,234.6665,234.6665,9945.0
2019-06-10 12:15:00,256.95,257.12,256.95,257.05,11431.0,234.7304,234.8857,234.7304,234.8218,11431.0
2019-06-10 12:20:00,257.08,257.15,256.98,257.07,19069.0,234.8492,234.9131,234.7578,234.84,19069.0
2019-06-10 12:25:00,257.08,257.09,256.96,257.0,15528.0,234.8492,234.8583,234.7396,234.7761,15528.0
2019-06-10 12:30:00,256.98,256.98,256.47,256.73,21229.0,234.7578,234.7578,234.2919,234.5294,21229.0
2019-06-10 12:35:00,256.65,256.67,256.38,256.66,17508.0,234.4564,234.4746,234.2097,234.4655,17508.0
2019-06-10 12:40:00,256.69,256.81,256.63,256.63,5232.0,234.4929,234.6025,234.4381,234.4381,5232.0
2019-06-10 12:45:00,256.65,256.66,256.45,256.49,7375.0,234.4564,234.4655,234.2737,234.3102,7375.0
2019-06-10 12:50:00,256.48,256.51,256.25,256.43,6070.0,234.3011,234.3285,234.0909,234.2554,6070.0
2019-06-10 12:55:00,256.55,256.55,256.23,256.35,4347.0,234.365,234.365,234.0727,234.1823,4347.0
2019-06-10 13:00:00,256.36,256.69,256.36,256.64,6244.0,234.1914,234.4929,234.1914,234.4472,6244.0
2019-06-10 13:05:00,256.62,256.62,256.34,256.34,6216.0,234.429,234.429,234.1732,234.1732,6216.0
2019-06-10 13:10:00,256.32,256.51,256.3,256.36,6753.0,234.1549,234.3285,234.1366,234.1914,6753.0
2019-06-10 13:15:00,256.29,256.31,256.13,256.27,6649.0,234.1275,234.1458,233.9813,234.1092,6649.0
2019-06-10 13:20:00,256.34,256.56,256.32,256.41,5636.0,234.1732,234.3741,234.1549,234.2371,5636.0
2019-06-10 13:25:00,256.45,256.53,256.3,256.32,6451.0,234.2737,234.3467,234.1366,234.1549,6451.0
2019-06-10 13:30:00,256.4,256.51,256.29,256.29,3099.0,234.228,234.3285,234.1275,234.1275,3099.0
2019-06-10 13:35:00,256.3,256.43,256.29,256.37,3687.0,234.1366,234.2554,234.1275,234.2006,3687.0
2019-06-10 13:40:00,256.46,256.48,256.21,256.38,17229.0,234.2828,234.3011,234.0544,234.2097,17229.0
2019-06-10 13:45:00,256.4,256.63,256.34,256.53,9791.0,234.228,234.4381,234.1732,234.3467,9791.0
2019-06-10 13:50:00,256.51,256.58,256.35,256.58,10100.0,234.3285,234.3924,234.1823,234.3924,10100.0
2019-06-10 13:55:00,256.56,256.81,256.53,256.7,7248.0,234.3741,234.6025,234.3467,234.502,7248.0
2019-06-10 14:00:00,256.61,256.62,256.38,256.55,8847.0,234.4198,234.429,234.2097,234.365,8847.0
2019-06-10 14:05:00,256.61,256.71,256.48,256.58,5803.0,234.4198,234.5112,234.3011,234.3924,5803.0
2019-06-10 14:10:00,256.58,256.74,256.48,256.67,13053.0,234.3924,234.5386,234.3011,234.4746,13053.0
2019-06-10 14:15:00,256.58,256.6,256.41,256.57,8298.0,234.3924,234.4107,234.2371,234.3833,8298.0
2019-06-10 14:20:00,256.51,256.79,256.51,256.77,3500.0,234.3285,234.5843,234.3285,234.566,3500.0
2019-06-10 14:25:00,256.77,256.82,256.6,256.6,5624.0,234.566,234.6117,234.4107,234.4107,5624.0
2019-06-10 14:30:00,256.58,256.78,256.52,256.78,8467.0,234.3924,234.5751,234.3376,234.5751,8467.0
2019-06-10 14:35:00,256.83,257.13,256.78,256.86,51400.0,234.6208,234.8949,234.5751,234.6482,51400.0
2019-06-10 14:40:00,256.9,257.06,256.82,257.04,13747.0,234.6847,234.8309,234.6117,234.8126,13747.0
2019-06-10 14:45:00,257.1,257.37,257.1,257.36,16779.0,234.8674,235.1141,234.8674,235.105,16779.0
2019-06-10 14:50:00,257.33,257.64,257.29,257.4,36461.0,235.0776,235.3607,235.041,235.1415,36461.0
2019-06-10 14:55:00,257.32,257.6,257.19,257.6,9804.0,235.0684,235.3242,234.9497,235.3242,9804.0
2019-06-10 15:00:00,257.55,257.65,257.41,257.6,8434.0,235.2785,235.3699,235.1506,235.3242,8434.0
2019-06-10 15:05:00,257.6,257.65,257.48,257.62,5971.0,235.3242,235.3699,235.2146,235.3425,5971.0
2019-06-10 15:10:00,257.6,257.73,257.58,257.66,6110.0,235.3242,235.443,235.3059,235.379,6110.0
2019-06-10 15:15:00,257.68,257.8,257.55,257.74,9308.0,235.3973,235.5069,235.2785,235.4521,9308.0
2019-06-10 15:20:00,257.74,257.78,257.63,257.7,12457.0,235.4521,235.4886,235.3516,235.4156,12457.0
2019-06-10 15:25:00,257.72,257.73,257.42,257.44,12255.0,235.4338,235.443,235.1598,235.178,12255.0
2019-06-10 15:30:00,257.42,257.75,257.3,257.46,18535.0,235.1598,235.4612,235.0502,235.1963,18535.0
2019-06-10 15:35:00,257.32,257.48,257.3,257.34,8630.0,235.0684,235.2146,235.0502,235.0867,8630.0
2019-06-10 15:40:00,257.33,257.44,257.23,257.34,9257.0,235.0776,235.178,234.9862,235.0867,9257.0
2019-06-10 15:45:00,257.37,257.55,257.18,257.25,15702.0,235.1141,235.2785,234.9405,235.0045,15702.0
2019-06-10 15:50:00,257.32,257.49,257.1,257.46,68536.0,235.0684,235.2237,234.8674,235.1963,68536.0
2019-06-10 15:55:00,257.44,257.44,256.59,256.85,113764.0,235.178,235.178,234.4015,234.6391,113764.0
2019-06-11 09:30:00,258.91,259.51,258.24,259.37,51675.0,236.5209,237.069,235.9089,236.9411,51675.0
2019-06-11 09:35:00,259.48,259.62,258.09,258.37,22089.0,237.0416,237.1695,235.7718,236.0276,22089.0
2019-06-11 09:40:00,258.31,258.76,258.31,258.62,12217.0,235.9728,236.3839,235.9728,236.256,12217.0
2019-06-11 09:45:00,258.55,258.91,258.49,258.58,17576.0,236.1921,236.5209,236.1372,236.2195,17576.0
2019-06-11 09:50:00,258.45,259.51,258.43,259.39,30812.0,236.1007,237.069,236.0824,236.9594,30812.0
2019-06-11 09:55:00,259.4,259.61,259.02,259.25,12097.0,236.9686,237.1604,236.6214,236.8315,12097.0
2019-06-11 10:00:00,259.23,259.35,258.99,259.27,7025.0,236.8133,236.9229,236.594,236.8498,7025.0
2019-06-11 10:05:00,259.39,259.41,258.82,259.0,8475.0,236.9594,236.9777,236.4387,236.6031,8475.0
2019-06-11 10:10:00,259.0,259.13,258.7,258.91,37897.0,236.6031,236.7219,236.3291,236.5209,37897.0
2019-06-11 10:15:00,258.85,258.99,258.33,258.42,14934.0,236.4661,236.594,235.9911,236.0733,14934.0
2019-06-11 10:20:00,258.44,259.26,258.44,259.26,11187.0,236.0916,236.8407,236.0916,236.8407,11187.0
2019-06-11 10:25:00,259.28,259.36,258.83,258.97,8403.0,236.8589,236.932,236.4478,236.5757,8403.0
2019-06-11 10:30:00,258.9,259.28,258.88,259.28,14234.0,236.5118,236.8589,236.4935,236.8589,14234.0
2019-06-11 10:35:00,259.19,259.25,258.67,258.71,7377.0,236.7767,236.8315,236.3017,236.3382,7377.0
2019-06-11 10:40:00,258.7,258.91,258.38,258.47,15018.0,236.3291,236.5209,236.0368,236.119,15018.0
2019-06-11 10:45:00,258.5,258.79,258.5,258.73,9045.0,236.1464,236.4113,236.1464,236.3565,9045.0
2019-06-11 10:50:00,258.7,258.74,258.33,258.65,9594.0,236.3291,236.3656,235.9911,236.2834,9594.0
2019-06-11 10:55:00,258.61,258.69,258.5,258.54,6786.0,236.2469,236.32,236.1464,236.1829,6786.0
2019-06-11 11:00:00,258.47,258.54,258.18,258.5,11542.0,236.119,236.1829,235.8541,236.1464,11542.0
2019-06-11 11:05:00,258.5,259.08,258.49,258.71,21735.0,236.1464,236.6762,236.1372,236.3382,21735.0
2019-06-11 11:10:00,258.71,258.74,258.37,258.59,9536.0,236.3382,236.3656,236.0276,236.2286,9536.0
2019-06-11 11:15:00,258.56,258.63,258.42,258.47,9491.0,236.2012,236.2651,236.0733,236.119,9491.0
2019-06-11 11:20:00,258.43,258.64,258.38,258.62,6300.0,236.0824,236.2743,236.0368,236.256,6300.0
2019-06-11 11:25:00,258.55,258.56,258.0,258.05,15174.0,236.1921,236.2012,235.6896,235.7353,15174.0
2019-06-11 11:30:00,258.03,258.17,257.85,257.85,19554.0,235.717,235.8449,235.5526,235.5526,19554.0
2019-06-11 11:35:00,257.89,258.01,257.66,257.87,5920.0,235.5891,235.6988,235.379,235.5709,5920.0
2019-06-11 11:40:00,257.82,258.02,257.77,257.91,28871.0,235.5252,235.7079,235.4795,235.6074,28871.0
2019-06-11 11:45:00,257.92,258.02,257.65,257.7,5556.0,235.6165,235.7079,235.3699,235.4156,5556.0
2019-06-11 11:50:00,257.75,257.96,257.74,257.89,8695.0,235.4612,235.6531,235.4521,235.5891,8695.0
2019-06-11 11:55:00,257.87,257.88,257.46,257.46,10865.0,235.5709,235.58,235.1963,235.1963,10865.0
2019-06-11 12:00:00,257.5,257.53,257.0,257.05,8156.0,235.2329,235.2603,234.7761,234.8218,8156.0
2019-06-11 12:05:00,257.08,257.08,256.52,256.66,15254.0,234.8492,234.8492,234.3376,234.4655,15254.0
2019-06-11 12:10:00,256.69,256.81,256.51,256.78,5900.0,234.4929,234.6025,234.3285,234.5751,5900.0
2019-06-11 12:15:00,256.75,256.97,256.7,256.7,5788.0,234.5477,234.7487,234.502,234.502,5788.0
2019-06-11 12:20:00,256.64,256.81,256.63,256.66,5331.0,234.4472,234.6025,234.4381,234.4655,5331.0
2019-06-11 12:25:00,256.55,256.76,256.53,256.76,5406.0,234.365,234.5568,234.3467,234.5568,5406.0
2019-06-11 12:30:00,256.84,257.16,256.82,257.06,7060.0,234.6299,234.9223,234.6117,234.8309,7060.0
2019-06-11 12:35:00,257.0,257.29,256.93,257.12,19861.0,234.7761,235.041,234.7121,234.8857,19861.0
2019-06-11 12:40:00,257.13,257.18,256.84,256.97,8575.0,234.8949,234.9405,234.6299,234.7487,8575.0
2019-06-11 12:45:00,257.05,257.07,256.68,256.7,4244.0,234.8218,234.84,234.4838,234.502,4244.0
2019-06-11 12:50:00,256.7,256.8,256.46,256.46,8589.0,234.502,234.5934,234.2828,234.2828,8589.0
2019-06-11 12:55:00,256.44,256.45,256.2,256.29,4891.0,234.2645,234.2737,234.0453,234.1275,4891.0
2019-06-11 13:00:00,256.34,256.49,256.33,256.36,2530.0,234.1732,234.3102,234.164,234.1914,2530.0
2019-06-11 13:05:00,256.36,256.48,256.33,256.46,3875.0,234.1914,234.3011,234.164,234.2828,3875.0
2019-06-11 13:10:00,256.5,256.91,256.39,256.79,48422.0,234.3193,234.6939,234.2188,234.5843,48422.0
2019-06-11 13:15:00,256.79,256.89,256.69,256.84,5036.0,234.5843,234.6756,234.4929,234.6299,5036.0
2019-06-11 13:20:00,256.76,256.88,256.71,256.75,3327.0,234.5568,234.6665,234.5112,234.5477,3327.0
2019-06-11 13:25:00,256.72,256.72,256.49,256.55,6767.0,234.5203,234.5203,234.3102,234.365,6767.0
2019-06-11 13:30:00,256.51,256.6,256.45,256.58,4682.0,234.3285,234.4107,234.2737,234.3924,4682.0
2019-06-11 13:35:00,256.51,256.63,256.5,256.56,6108.0,234.3285,234.4381,234.3193,234.3741,6108.0
2019-06-11 13:40:00,256.56,256.69,256.51,256.57,7989.0,234.3741,234.4929,234.3285,234.3833,7989.0
2019-06-11 13:45:00,256.57,256.59,256.48,256.59,7990.0,234.3833,234.4015,234.3011,234.4015,7990.0
2019-06-11 13:50:00,256.56,256.91,256.53,256.75,30410.0,234.3741,234.6939,234.3467,234.5477,30410.0
2019-06-11 13:55:00,256.75,257.1,256.72,257.03,14149.0,234.5477,234.8674,234.5203,234.8035,14149.0
2019-06-11 14:00:00,257.04,257.22,256.99,257.04,7171.0,234.8126,234.9771,234.767,234.8126,7171.0
2019-06-11 14:05:00,257.02,257.09,256.91,256.95,5142.0,234.7944,234.8583,234.6939,234.7304,5142.0
2019-06-11 14:10:00,256.91,256.94,256.79,256.93,5535.0,234.6939,234.7213,234.5843,234.7121,5535.0
2019-06-11 14:15:00,256.88,256.99,256.79,256.79,3722.0,234.6665,234.767,234.5843,234.5843,3722.0
2019-06-11 14:20:00,256.75,256.89,256.68,256.88,7274.0,234.5477,234.6756,234.4838,234.6665,7274.0
2019-06-11 14:25:00,256.84,257.01,256.78,256.87,3540.0,234.6299,234.7852,234.5751,234.6573,3540.0
2019-06-11 14:30:00,256.78,256.85,256.77,256.79,2433.0,234.5751,234.6391,234.566,234.5843,2433.0
2019-06-11 14:35:00,256.82,256.83,256.42,256.42,7187.0,234.6117,234.6208,234.2462,234.2462,7187.0
2019-06-11 14:40:00,256.42,256.55,256.4,256.54,5396.0,234.2462,234.365,234.228,234.3559,5396.0
2019-06-11 14:45:00,256.5,256.5,256.22,256.36,2900.0,234.3193,234.3193,234.0635,234.1914,2900.0
2019-06-11 14:50:00,256.39,256.55,256.35,256.5,4410.0,234.2188,234.365,234.1823,234.3193,4410.0
2019-06-11 14:55:00,256.5,256.77,256.49,256.7,8750.0,234.3193,234.566,234.3102,234.502,8750.0
2019-06-11 15:00:00,256.68,256.68,256.56,256.56,4752.0,234.4838,234.4838,234.3741,234.3741,4752.0
2019-06-11 15:05:00,256.62,256.85,256.57,256.84,8371.0,234.429,234.6391,234.3833,234.6299,8371.0
2019-06-11 15:10:00,256.82,256.92,256.81,256.9,4126.0,234.6117,234.703,234.6025,234.6847,4126.0
2019-06-11 15:15:00,256.86,257.07,256.83,256.97,7311.0,234.6482,234.84,234.6208,234.7487,7311.0
2019-06-11 15:20:00,257.0,257.03,256.82,256.85,7335.0,234.7761,234.8035,234.6117,234.6391,7335.0
2019-06-11 15:25:00,256.91,256.94,256.8,256.91,5513.0,234.6939,234.7213,234.5934,234.6939,5513.0
2019-06-11 15:30:00,256.9,257.32,256.86,257.25,15843.0,234.6847,235.0684,234.6482,235.0045,15843.0
2019-06-11 15:35:00,257.27,257.35,257.12,257.12,17725.0,235.0227,235.0958,234.8857,234.8857,17725.0
2019-06-11 15:40:00,257.06,257.13,256.92,257.04,17346.0,234.8309,234.8949,234.703,234.8126,17346.0
2019-06-11 15:45:00,257.02,257.06,256.86,257.0,19620.0,234.7944,234.8309,234.6482,234.7761,19620.0
2019-06-11 15:50:00,257.02,257.1,256.85,257.1,29116.0,234.7944,234.8674,234.6391,234.8674,29116.0
2019-06-11 15:55:00,257.14,257.21,256.95,257.12,50993.0,234.904,234.9679,234.7304,234.8857,50993.0
2019-06-12 09:30:00,257.35,258.75,256.51,257.44,40975.0,235.0958,236.3748,234.3285,235.178,40975.0
2019-06-12 09:35:00,257.52,257.59,256.86,257.56,5705.0,235.2511,235.3151,234.6482,235.2877,5705.0
2019-06-12 09:40:00,257.59,257.71,257.12,257.44,12376.0,235.3151,235.4247,234.8857,235.178,12376.0
2019-06-12 09:45:00,257.56,257.65,257.33,257.58,10318.0,235.2877,235.3699,235.0776,235.3059,10318.0
2019-06-12 09:50:00,257.59,257.59,257.29,257.3,12678.0,235.3151,235.3151,235.041,235.0502,12678.0
2019-06-12 09:55:00,257.37,257.41,257.19,257.35,8649.0,235.1141,235.1506,234.9497,235.0958,8649.0
2019-06-12 10:00:00,257.45,257.67,257.23,257.31,5509.0,235.1872,235.3882,234.9862,235.0593,5509.0
2019-06-12 10:05:00,257.3,257.31,256.82,256.83,6117.0,235.0502,235.0593,234.6117,234.6208,6117.0
2019-06-12 10:10:00,256.86,257.15,256.81,256.96,8240.0,234.6482,234.9131,234.6025,234.7396,8240.0
2019-06-12 10:15:00,256.94,257.06,256.74,256.85,15925.0,234.7213,234.8309,234.5386,234.6391,15925.0
2019-06-12 10:20:00,256.9,256.99,256.54,256.65,13030.0,234.6847,234.767,234.3559,234.4564,13030.0
2019-06-12 10:25:00,256.61,256.62,256.3,256.45,13717.0,234.4198,234.429,234.1366,234.2737,13717.0
2019-06-12 10:30:00,256.52,256.61,256.0,256.01,14302.0,234.3376,234.4198,233.8626,233.8717,14302.0
2019-06-12 10:35:00,256.01,256.5,255.92,256.48,12144.0,233.8717,234.3193,233.7895,234.3011,12144.0
2019-06-12 10:40:00,256.42,256.6,256.32,256.32,6215.0,234.2462,234.4107,234.1549,234.1549,6215.0
2019-06-12 10:45:00,256.33,256.42,256.17,256.37,7507.0,234.164,234.2462,234.0179,234.2006,7507.0
2019-06-12 10:50:00,256.4,256.48,256.13,256.13,6231.0,234.228,234.3011,233.9813,233.9813,6231.0
2019-06-12 10:55:00,256.24,256.49,256.12,256.12,3502.0,234.0818,234.3102,233.9722,233.9722,3502.0
2019-06-12 11:00:00,256.24,256.41,256.18,256.33,4653.0,234.0818,234.2371,234.027,234.164,4653.0
2019-06-12 11:05:00,256.42,256.49,256.29,256.33,3981.0,234.2462,234.3102,234.1275,234.164,3981.0
2019-06-12 11:10:00,256.3,256.33,255.93,256.0,4771.0,234.1366,234.164,233.7986,233.8626,4771.0
2019-06-12 11:15:00,256.03,256.17,255.95,256.14,4700.0,233.89,234.0179,233.8169,233.9905,4700.0
2019-06-12 11:20:00,256.16,256.18,255.8,255.86,4862.0,234.0087,234.027,233.6799,233.7347,4862.0
2019-06-12 11:25:00,255.85,256.06,255.79,255.89,5394.0,233.7255,233.9174,233.6707,233.7621,5394.0
2019-06-12 11:30:00,255.86,256.12,255.77,256.05,5239.0,233.7347,233.9722,233.6525,233.9082,5239.0
2019-06-12 11:35:00,256.05,256.09,255.88,256.05,6018.0,233.9082,233.9448,233.7529,233.9082,6018.0
2019-06-12 11:40:00,256.0,256.33,255.97,256.21,4610.0,233.8626,234.164,233.8352,234.0544,4610.0
2019-06-12 11:45:00,256.13,256.15,256.0,256.0,3639.0,233.9813,233.9996,233.8626,233.8626,3639.0
2019-06-12 11:50:00,255.99,256.07,255.8,255.85,5267.0,233.8534,233.9265,233.6799,233.7255,5267.0
2019-06-12 11:55:00,255.86,255.96,255.8,255.8,3212.0,233.7347,233.826,233.6799,233.6799,3212.0
2019-06-12 12:00:00,255.79,256.01,255.79,256.0,3100.0,233.6707,233.8717,233.6707,233.8626,3100.0
2019-06-12 12:05:00,255.96,256.08,255.9,255.99,4945.0,233.826,233.9356,233.7712,233.8534,4945.0
2019-06-12 12:10:00,256.0,256.01,255.92,255.98,3170.0,233.8626,233.8717,233.7895,233.8443,3170.0
2019-06-12 12:15:00,255.92,256.32,255.88,256.26,2357.0,233.7895,234.1549,233.7529,234.1001,2357.0
2019-06-12 12:20:00,256.2,256.36,256.12,256.3,5833.0,234.0453,234.1914,233.9722,234.1366,5833.0
2019-06-12 12:25:00,256.36,256.45,256.24,256.3,5355.0,234.1914,234.2737,234.0818,234.1366,5355.0
2019-06-12 12:30:00,256.27,256.29,256.14,256.26,5154.0,234.1092,234.1275,233.9905,234.1001,5154.0
2019-06-12 12:35:00,256.28,256.45,256.19,256.45,3159.0,234.1184,234.2737,234.0361,234.2737,3159.0
2019-06-12 12:40:00,256.39,256.53,255.98,255.98,6980.0,234.2188,234.3467,233.8443,233.8443,6980.0
2019-06-12 12:45:00,256.09,256.33,256.09,256.3,5164.0,233.9448,234.164,233.9448,234.1366,5164.0
2019-06-12 12:50:00,256.33,256.45,256.28,256.36,2550.0,234.164,234.2737,234.1184,234.1914,2550.0
2019-06-12 12:55:00,256.33,256.52,256.26,256.32,4901.0,234.164,234.3376,234.1001,234.1549,4901.0
2019-06-12 13:00:00,256.33,256.39,256.19,256.28,3495.0,234.164,234.2188,234.0361,234.1184,3495.0
2019-06-12 13:05:00,256.27,256.34,256.2,256.3,5073.0,234.1092,234.1732,234.0453,234.1366,5073.0
2019-06-12 13:10:00,256.31,256.31,256.09,256.12,3180.0,234.1458,234.1458,233.9448,233.9722,3180.0
2019-06-12 13:15:00,256.12,256.41,256.09,256.41,4757.0,233.9722,234.2371,233.9448,234.2371,4757.0
2019-06-12 13:20:00,256.44,256.46,256.33,256.41,4102.0,234.2645,234.2828,234.164,234.2371,4102.0
2019-06-12 13:25:00,256.38,256.41,256.28,256.29,5693.0,234.2097,234.2371,234.1184,234.1275,5693.0
2019-06-12 13:30:00,256.29,256.4,256.29,256.4,3260.0,234.1275,234.228,234.1275,234.228,3260.0
2019-06-12 13:35:00,256.42,256.52,256.27,256.33,6180.0,234.2462,234.3376,234.1092,234.164,6180.0
2019-06-12 13:40:00,256.33,256.34,256.27,256.3,3235.0,234.164,234.1732,234.1092,234.1366,3235.0
2019-06-12 13:45:00,256.29,256.42,256.29,256.41,4852.0,234.1275,234.2462,234.1275,234.2371,4852.0
2019-06-12 13:50:00,256.38,256.45,256.36,256.43,3200.0,234.2097,234.2737,234.1914,234.2554,3200.0
2019-06-12 13:55:00,256.44,256.59,256.43,256.44,4012.0,234.2645,234.4015,234.2554,234.2645,4012.0
2019-06-12 14:00:00,256.44,256.59,256.33,256.53,4132.0,234.2645,234.4015,234.164,234.3467,4132.0
2019-06-12 14:05:00,256.5,256.69,256.36,256.39,5678.0,234.3193,234.4929,234.1914,234.2188,5678.0
2019-06-12 14:10:00,256.44,256.53,256.41,256.5,3994.0,234.2645,234.3467,234.2371,234.3193,3994.0
2019-06-12 14:15:00,256.5,256.54,256.41,256.47,3031.0,234.3193,234.3559,234.2371,234.2919,3031.0
2019-06-12 14:20:00,256.47,256.63,256.4,256.59,4401.0,234.2919,234.4381,234.228,234.4015,4401.0
2019-06-12 14:25:00,256.64,256.72,256.59,256.7,1908.0,234.4472,234.5203,234.4015,234.502,1908.0
2019-06-12 14:30:00,256.66,256.77,256.65,256.77,6119.0,234.4655,234.566,234.4564,234.566,6119.0
2019-06-12 14:35:00,256.76,256.8,256.63,256.63,4661.0,234.5568,234.5934,234.4381,234.4381,4661.0
2019-06-12 14:40:00,256.58,256.77,256.55,256.76,4600.0,234.3924,234.566,234.365,234.5568,4600.0
2019-06-12 14:45:00,256.81,256.87,256.77,256.85,4953.0,234.6025,234.6573,234.566,234.6391,4953.0
2019-06-12 14:50:00,256.85,256.91,256.77,256.77,5999.0,234.6391,234.6939,234.566,234.566,5999.0
2019-06-12 14:55:00,256.78,256.86,256.75,256.75,5150.0,234.5751,234.6482,234.5477,234.5477,5150.0
2019-06-12 15:00:00,256.69,256.73,256.5,256.61,7204.0,234.4929,234.5294,234.3193,234.4198,7204.0
2019-06-12 15:05:00,256.59,256.66,256.55,256.66,3883.0,234.4015,234.4655,234.365,234.4655,3883.0
2019-06-12 15:10:00,256.59,256.73,256.57,256.73,5201.0,234.4015,234.5294,234.3833,234.5294,5201.0
2019-06-12 15:15:00,256.74,256.74,256.58,256.67,4889.0,234.5386,234.5386,234.3924,234.4746,4889.0
2019-06-12 15:20:00,256.64,256.71,256.4,256.41,7741.0,234.4472,234.5112,234.228,234.2371,7741.0
2019-06-12 15:25:00,256.46,256.54,256.31,256.4,8997.0,234.2828,234.3559,234.1458,234.228,8997.0
2019-06-12 15:30:00,256.42,256.82,256.42,256.76,5856.0,234.2462,234.6117,234.2462,234.5568,5856.0
2019-06-12 15:35:00,256.77,256.86,256.71,256.85,7942.0,234.566,234.6482,234.5112,234.6391,7942.0
2019-06-12 15:40:00,256.84,256.99,256.79,256.9,8589.0,234.6299,234.767,234.5843,234.6847,8589.0
2019-06-12 15:45:00,256.88,257.01,256.76,256.8,10369.0,234.6665,234.7852,234.5568,234.5934,10369.0
2019-06-12 15:50:00,256.81,257.15,256.8,257.01,17448.0,234.6025,234.9131,234.5934,234.7852,17448.0
2019-06-12 15:55:00,257.06,257.3,256.98,257.28,45250.0,234.8309,235.0502,234.7578,235.0319,45250.0
2019-06-13 09:30:00,257.8,259.18,257.54,258.67,41119.0,235.5069,236.7676,235.2694,236.3017,41119.0
2019-06-13 09:35:00,258.9,259.6,258.47,258.49,21106.0,236.5118,237.1513,236.119,236.1372,21106.0
2019-06-13 09:40:00,258.55,258.56,257.87,258.32,7040.0,236.1921,236.2012,235.5709,235.9819,7040.0
2019-06-13 09:45:00,258.52,258.6,257.69,257.97,12701.0,236.1647,236.2377,235.4064,235.6622,12701.0
2019-06-13 09:50:00,258.04,258.28,257.73,258.1,5278.0,235.7262,235.9454,235.443,235.781,5278.0
2019-06-13 09:55:00,258.17,258.41,258.0,258.31,14629.0,235.8449,236.0642,235.6896,235.9728,14629.0
2019-06-13 10:00:00,258.39,258.41,257.75,257.97,3493.0,236.0459,236.0642,235.4612,235.6622,3493.0
2019-06-13 10:05:00,257.91,258.0,257.75,257.94,4649.0,235.6074,235.6896,235.4612,235.6348,4649.0
2019-06-13 10:10:00,258.04,258.21,257.77,258.19,2600.0,235.7262,235.8815,235.4795,235.8632,2600.0
2019-06-13 10:15:00,258.1,258.41,257.96,258.23,11377.0,235.781,236.0642,235.6531,235.8997,11377.0
2019-06-13 10:20:00,258.08,258.22,257.95,258.22,3905.0,235.7627,235.8906,235.6439,235.8906,3905.0
2019-06-13 10:25:00,258.23,258.27,258.09,258.19,3412.0,235.8997,235.9363,235.7718,235.8632,3412.0
2019-06-13 10:30:00,258.21,258.22,257.56,257.82,7565.0,235.8815,235.8906,235.2877,235.5252,7565.0
2019-06-13 10:35:00,257.82,258.07,257.82,258.07,2376.0,235.5252,235.7536,235.5252,235.7536,2376.0
2019-06-13 10:40:00,258.05,258.16,257.58,257.77,3385.0,235.7353,235.8358,235.3059,235.4795,3385.0
2019-06-13 10:45:00,257.78,257.93,257.73,257.85,2608.0,235.4886,235.6257,235.443,235.5526,2608.0
2019-06-13 10:50:00,257.9,258.4,257.85,258.22,49984.0,235.5983,236.055,235.5526,235.8906,49984.0
2019-06-13 10:55:00,258.22,258.28,257.92,257.93,3838.0,235.8906,235.9454,235.6165,235.6257,3838.0
2019-06-13 11:00:00,257.94,258.32,257.86,258.32,22957.0,235.6348,235.9819,235.5617,235.9819,22957.0
2019-06-13 11:05:00,258.25,258.26,257.57,257.83,23128.0,235.918,235.9271,235.2968,235.5343,23128.0
2019-06-13 11:10:00,257.9,258.0,257.73,257.99,5564.0,235.5983,235.6896,235.443,235.6805,5564.0
2019-06-13 11:15:00,257.95,258.18,257.84,258.18,2252.0,235.6439,235.8541,235.5435,235.8541,2252.0
2019-06-13 11:20:00,258.2,258.68,258.11,258.62,8656.0,235.8723,236.3108,235.7901,236.256,8656.0
2019-06-13 11:25:00,258.64,258.85,258.5,258.78,6500.0,236.2743,236.4661,236.1464,236.4022,6500.0
2019-06-13 11:30:00,258.78,259.06,258.78,258.92,4873.0,236.4022,236.658,236.4022,236.5301,4873.0
2019-06-13 11:35:00,258.9,258.9,258.69,258.89,5575.0,236.5118,236.5118,236.32,236.5027,5575.0
2019-06-13 11:40:00,258.9,258.98,258.84,258.85,2779.0,236.5118,236.5849,236.457,236.4661,2779.0
2019-06-13 11:45:00,258.89,258.92,258.77,258.9,3422.0,236.5027,236.5301,236.393,236.5118,3422.0
2019-06-13 11:50:00,258.86,259.0,258.79,258.88,6867.0,236.4753,236.6031,236.4113,236.4935,6867.0
2019-06-13 11:55:00,258.93,259.0,258.78,258.9,2600.0,236.5392,236.6031,236.4022,236.5118,2600.0
2019-06-13 12:00:00,258.88,259.07,258.87,259.07,3400.0,236.4935,236.6671,236.4844,236.6671,3400.0
2019-06-13 12:05:00,259.04,259.1,258.96,259.03,4474.0,236.6397,236.6945,236.5666,236.6306,4474.0
2019-06-13 12:10:00,258.95,259.11,258.92,258.97,3060.0,236.5575,236.7036,236.5301,236.5757,3060.0
2019-06-13 12:15:00,258.98,258.99,258.88,258.97,2358.0,236.5849,236.594,236.4935,236.5757,2358.0
2019-06-13 12:20:00,259.01,259.06,258.84,259.0,5400.0,236.6123,236.658,236.457,236.6031,5400.0
2019-06-13 12:25:00,259.0,259.0,258.88,258.9,2805.0,236.6031,236.6031,236.4935,236.5118,2805.0
2019-06-13 12:30:00,258.92,258.98,258.77,258.87,1800.0,236.5301,236.5849,236.393,236.4844,1800.0
2019-06-13 12:35:00,258.86,258.92,258.71,258.71,3697.0,236.4753,236.5301,236.3382,236.3382,3697.0
2019-06-13 12:40:00,258.66,259.0,258.66,259.0,4123.0,236.2925,236.6031,236.2925,236.6031,4123.0
2019-06-13 12:45:00,259.06,259.11,258.97,259.06,4803.0,236.658,236.7036,236.5757,236.658,4803.0
2019-06-13 12:50:00,259.09,259.24,259.09,259.22,5556.0,236.6854,236.8224,236.6854,236.8041,5556.0
2019-06-13 12:55:00,259.19,259.3,259.17,259.3,5987.0,236.7767,236.8772,236.7584,236.8772,5987.0
2019-06-13 13:00:00,259.29,259.42,259.24,259.24,7396.0,236.8681,236.9868,236.8224,236.8224,7396.0
2019-06-13 13:05:00,259.27,259.37,259.16,259.36,4442.0,236.8498,236.9411,236.7493,236.932,4442.0
2019-06-13 13:10:00,259.3,259.46,259.12,259.16,4573.0,236.8772,237.0234,236.7128,236.7493,4573.0
2019-06-13 13:15:00,259.26,259.34,259.21,259.27,3575.0,236.8407,236.9137,236.795,236.8498,3575.0
2019-06-13 13:20:00,259.29,259.38,259.22,259.28,4295.0,236.8681,236.9503,236.8041,236.8589,4295.0
2019-06-13 13:25:00,259.32,259.38,259.13,259.19,4536.0,236.8955,236.9503,236.7219,236.7767,4536.0
2019-06-13 13:30:00,259.17,259.23,258.98,258.99,5829.0,236.7584,236.8133,236.5849,236.594,5829.0
2019-06-13 13:35:00,258.96,259.25,258.95,259.22,5605.0,236.5666,236.8315,236.5575,236.8041,5605.0
2019-06-13 13:40:00,259.19,259.25,259.11,259.17,3862.0,236.7767,236.8315,236.7036,236.7584,3862.0
2019-06-13 13:45:00,259.13,259.3,259.11,259.23,3400.0,236.7219,236.8772,236.7036,236.8133,3400.0
2019-06-13 13:50:00,259.2,259.29,259.19,259.23,3478.0,236.7858,236.8681,236.7767,236.8133,3478.0
2019-06-13 13:55:00,259.22,259.23,259.12,259.12,11403.0,236.8041,236.8133,236.7128,236.7128,11403.0
2019-06-13 14:00:00,259.09,259.17,259.06,259.07,3269.0,236.6854,236.7584,236.658,236.6671,3269.0
2019-06-13 14:05:00,259.12,259.13,258.87,258.88,10028.0,236.7128,236.7219,236.4844,236.4935,10028.0
2019-06-13 14:10:00,258.91,259.05,258.88,259.0,5318.0,236.5209,236.6488,236.4935,236.6031,5318.0
2019-06-13 14:15:00,258.99,259.0,258.62,258.74,9108.0,236.594,236.6031,236.256,236.3656,9108.0
2019-06-13 14:20:00,258.67,258.86,258.67,258.84,6325.0,236.3017,236.4753,236.3017,236.457,6325.0
2019-06-13 14:25:00,258.89,258.99,258.81,258.93,5535.0,236.5027,236.594,236.4296,236.5392,5535.0
2019-06-13 14:30:00,258.95,258.95,258.72,258.78,5408.0,236.5575,236.5575,236.3474,236.4022,5408.0
2019-06-13 14:35:00,258.7,258.8,258.52,258.78,5287.0,236.3291,236.4204,236.1647,236.4022,5287.0
2019-06-13 14:40:00,258.82,258.98,258.67,258.98,3781.0,236.4387,236.5849,236.3017,236.5849,3781.0
2019-06-13 14:45:00,259.0,259.04,258.89,259.04,11057.0,236.6031,236.6397,236.5027,236.6397,11057.0
2019-06-13 14:50:00,259.01,259.07,258.97,259.0,7816.0,236.6123,236.6671,236.5757,236.6031,7816.0
2019-06-13 14:55:00,259.0,259.25,259.0,259.18,7939.0,236.6031,236.8315,236.6031,236.7676,7939.0
2019-06-13 15:00:00,259.15,259.18,258.87,258.95,13246.0,236.7402,236.7676,236.4844,236.5575,13246.0
2019-06-13 15:05:00,258.95,259.02,258.77,258.84,14399.0,236.5575,236.6214,236.393,236.457,14399.0
2019-06-13 15:10:00,258.85,259.0,258.84,258.92,12273.0,236.4661,236.6031,236.457,236.5301,12273.0
2019-06-13 15:15:00,258.9,258.94,258.77,258.94,12007.0,236.5118,236.5483,236.393,236.5483,12007.0
2019-06-13 15:20:00,258.94,259.02,258.89,258.96,7690.0,236.5483,236.6214,236.5027,236.5666,7690.0
2019-06-13 15:25:00,258.98,259.07,258.88,258.99,13687.0,236.5849,236.6671,236.4935,236.594,13687.0
2019-06-13 15:30:00,258.97,259.23,258.95,259.1,13065.0,236.5757,236.8133,236.5575,236.6945,13065.0
2019-06-13 15:35:00,259.07,259.27,259.04,259.27,14226.0,236.6671,236.8498,236.6397,236.8498,14226.0
2019-06-13 15:40:00,259.24,259.4,259.21,259.23,12596.0,236.8224,236.9686,236.795,236.8133,12596.0
2019-06-13 15:45:00,259.23,259.24,259.06,259.2,19954.0,236.8133,236.8224,236.658,236.7858,19954.0
2019-06-13 15:50:00,259.19,259.3,259.06,259.2,27718.0,236.7767,236.8772,236.658,236.7858,27718.0
2019-06-13 15:55:00,259.21,259.87,259.05,259.72,76824.0,236.795,237.3979,236.6488,237.2609,76824.0
2019-06-14 09:30:00,260.0,260.6,259.85,260.41,51081.0,237.5167,238.0648,237.3796,237.8912,51081.0
2019-06-14 09:35:00,260.36,260.6,259.6,259.69,16774.0,237.8455,238.0648,237.1513,237.2335,16774.0
2019-06-14 09:40:00,260.01,260.1,259.63,259.91,11570.0,237.5258,237.608,237.1787,237.4345,11570.0
2019-06-14 09:45:00,259.99,260.0,259.42,259.56,5677.0,237.5075,237.5167,236.9868,237.1147,5677.0
2019-06-14 09:50:00,259.46,259.53,258.91,259.11,26529.0,237.0234,237.0873,236.5209,236.7036,26529.0
2019-06-14 09:55:00,259.16,260.68,259.11,260.68,41595.0,236.7493,238.1379,236.7036,238.1379,41595.0
2019-06-14 10:00:00,260.56,260.73,260.45,260.68,10754.0,238.0282,238.1835,237.9278,238.1379,10754.0
2019-06-14 10:05:00,260.64,260.64,260.26,260.4,15591.0,238.1013,238.1013,237.7542,237.8821,15591.0
2019-06-14 10:10:00,260.47,260.93,260.47,260.82,7101.0,237.946,238.3662,237.946,238.2658,7101.0
2019-06-14 10:15:00,260.75,260.75,260.33,260.35,15806.0,238.2018,238.2018,237.8181,237.8364,15806.0
2019-06-14 10:20:00,260.32,260.42,260.04,260.2,4960.0,237.809,237.9004,237.5532,237.6994,4960.0
2019-06-14 10:25:00,260.17,260.4,260.14,260.25,6520.0,237.672,237.8821,237.6446,237.7451,6520.0
2019-06-14 10:30:00,260.22,260.51,260.03,260.37,9709.0,237.7176,237.9826,237.5441,237.8547,9709.0
2019-06-14 10:35:00,260.27,260.43,259.88,259.91,11480.0,237.7633,237.9095,237.407,237.4345,11480.0
2019-06-14 10:40:00,259.9,260.21,259.73,259.93,9122.0,237.4253,237.7085,237.27,237.4527,9122.0
2019-06-14 10:45:00,259.97,260.02,259.66,259.99,7221.0,237.4893,237.5349,237.2061,237.5075,7221.0
2019-06-14 10:50:00,260.09,260.27,259.94,260.01,8143.0,237.5989,237.7633,237.4619,237.5258,8143.0
2019-06-14 10:55:00,260.06,260.43,260.04,260.38,7080.0,237.5715,237.9095,237.5532,237.8638,7080.0
2019-06-14 11:00:00,260.35,260.5,260.17,260.17,7705.0,237.8364,237.9734,237.672,237.672,7705.0
2019-06-14 11:05:00,260.29,260.29,260.02,260.02,4009.0,237.7816,237.7816,237.5349,237.5349,4009.0
2019-06-14 11:10:00,260.09,260.21,259.85,259.88,3657.0,237.5989,237.7085,237.3796,237.407,3657.0
2019-06-14 11:15:00,259.9,260.07,259.79,259.95,5334.0,237.4253,237.5806,237.3248,237.471,5334.0
2019-06-14 11:20:00,259.94,260.25,259.93,260.25,3360.0,237.4619,237.7451,237.4527,237.7451,3360.0
2019-06-14 11:25:00,260.21,260.41,260.12,260.32,3871.0,237.7085,237.8912,237.6263,237.809,3871.0
2019-06-14 11:30:00,260.31,260.55,260.25,260.47,4300.0,237.7999,238.0191,237.7451,237.946,4300.0
2019-06-14 11:35:00,260.34,260.37,260.09,260.37,6007.0,237.8273,237.8547,237.5989,237.8547,6007.0
2019-06-14 11:40:00,260.33,260.33,260.13,260.14,2912.0,237.8181,237.8181,237.6354,237.6446,2912.0
2019-06-14 11:45:00,260.08,260.26,260.08,260.15,2436.0,237.5898,237.7542,237.5898,237.6537,2436.0
2019-06-14 11:50:00,260.27,260.43,260.09,260.13,14370.0,237.7633,237.9095,237.5989,237.6354,14370.0
2019-06-14 11:55:00,260.1,260.27,260.09,260.21,6386.0,237.608,237.7633,237.5989,237.7085,6386.0
2019-06-14 12:00:00,260.24,260.26,260.07,260.21,6415.0,237.7359,237.7542,237.5806,237.7085,6415.0
2019-06-14 12:05:00,260.18,260.23,260.14,260.21,4008.0,237.6811,237.7268,237.6446,237.7085,4008.0
2019-06-14 12:10:00,260.22,260.29,260.2,260.29,5935.0,237.7176,237.7816,237.6994,237.7816,5935.0
2019-06-14 12:15:00,260.27,260.27,260.04,260.08,2805.0,237.7633,237.7633,237.5532,237.5898,2805.0
2019-06-14 12:20:00,260.06,260.08,259.95,260.08,5487.0,237.5715,237.5898,237.471,237.5898,5487.0
2019-06-14 12:25:00,260.09,260.19,260.08,260.14,3990.0,237.5989,237.6902,237.5898,237.6446,3990.0
2019-06-14 12:30:00,260.12,260.24,260.09,260.22,3409.0,237.6263,237.7359,237.5989,237.7176,3409.0
2019-06-14 12:35:00,260.21,260.27,260.17,260.23,5440.0,237.7085,237.7633,237.672,237.7268,5440.0
2019-06-14 12:40:00,260.19,260.23,260.09,260.12,3677.0,237.6902,237.7268,237.5989,237.6263,3677.0
2019-06-14 12:45:00,260.1,260.14,260.06,260.06,1588.0,237.608,237.6446,237.5715,237.5715,1588.0
2019-06-14 12:50:00,260.06,260.22,260.06,260.19,2812.0,237.5715,237.7176,237.5715,237.6902,2812.0
2019-06-14 12:55:00,260.14,260.19,260.1,260.13,5109.0,237.6446,237.6902,237.608,237.6354,5109.0
2019-06-14 13:00:00,260.07,260.18,260.03,260.14,3191.0,237.5806,237.6811,237.5441,237.6446,3191.0
2019-06-14 13:05:00,260.14,260.33,260.09,260.27,4925.0,237.6446,237.8181,237.5989,237.7633,4925.0
2019-06-14 13:10:00,260.26,260.29,260.13,260.16,2596.0,237.7542,237.7816,237.6354,237.6628,2596.0
2019-06-14 13:15:00,260.17,260.26,260.16,260.2,1236.0,237.672,237.7542,237.6628,237.6994,1236.0
2019-06-14 13:20:00,260.19,260.27,260.13,260.26,17085.0,237.6902,237.7633,237.6354,237.7542,17085.0
2019-06-14 13:25:00,260.25,260.3,260.15,260.16,2331.0,237.7451,237.7907,237.6537,237.6628,2331.0
2019-06-14 13:30:00,260.19,260.39,260.19,260.3,3532.0,237.6902,237.8729,237.6902,237.7907,3532.0
2019-06-14 13:35:00,260.29,260.42,260.29,260.33,3113.0,237.7816,237.9004,237.7816,237.8181,3113.0
2019-06-14 13:40:00,260.29,260.37,260.19,260.35,4307.0,237.7816,237.8547,237.6902,237.8364,4307.0
2019-06-14 13:45:00,260.32,260.35,260.26,260.31,3551.0,237.809,237.8364,237.7542,237.7999,3551.0
2019-06-14 13:50:00,260.35,260.46,260.35,260.46,2657.0,237.8364,237.9369,237.8364,237.9369,2657.0
2019-06-14 13:55:00,260.45,260.55,260.32,260.35,5329.0,237.9278,238.0191,237.809,237.8364,5329.0
2019-06-14 14:00:00,260.32,260.52,260.32,260.49,15133.0,237.809,237.9917,237.809,237.9643,15133.0
2019-06-14 14:05:00,260.48,260.71,260.47,260.65,7447.0,237.9552,238.1653,237.946,238.1105,7447.0
2019-06-14 14:10:00,260.61,260.63,260.44,260.48,7509.0,238.0739,238.0922,237.9186,237.9552,7509.0
2019-06-14 14:15:00,260.46,260.67,260.46,260.61,8350.0,237.9369,238.1287,237.9369,238.0739,8350.0
2019-06-14 14:20:00,260.63,260.7,260.54,260.54,4504.0,238.0922,238.1561,238.01,238.01,4504.0
2019-06-14 14:25:00,260.52,260.62,260.43,260.62,3808.0,237.9917,238.0831,237.9095,238.0831,3808.0
2019-06-14 14:30:00,260.62,260.67,260.42,260.46,4221.0,238.0831,238.1287,237.9004,237.9369,4221.0
2019-06-14 14:35:00,260.48,260.59,260.44,260.44,4790.0,237.9552,238.0557,237.9186,237.9186,4790.0
2019-06-14 14:40:00,260.47,260.51,260.37,260.48,5002.0,237.946,237.9826,237.8547,237.9552,5002.0
2019-06-14 14:45:00,260.48,260.51,260.39,260.42,4962.0,237.9552,237.9826,237.8729,237.9004,4962.0
2019-06-14 14:50:00,260.38,260.44,260.28,260.43,4038.0,237.8638,237.9186,237.7725,237.9095,4038.0
2019-06-14 14:55:00,260.44,260.53,260.38,260.47,3915.0,237.9186,238.0008,237.8638,237.946,3915.0
2019-06-14 15:00:00,260.48,260.62,260.39,260.52,7879.0,237.9552,238.0831,237.8729,237.9917,7879.0
2019-06-14 15:05:00,260.58,260.62,260.47,260.53,10766.0,238.0465,238.0831,237.946,238.0008,10766.0
2019-06-14 15:10:00,260.53,260.69,260.47,260.68,6730.0,238.0008,238.147,237.946,238.1379,6730.0
2019-06-14 15:15:00,260.65,260.91,260.65,260.82,7044.0,238.1105,238.348,238.1105,238.2658,7044.0
2019-06-14 15:20:00,260.86,261.13,260.85,261.07,14296.0,238.3023,238.549,238.2932,238.4941,14296.0
2019-06-14 15:25:00,261.01,261.1,260.87,261.01,9260.0,238.4393,238.5215,238.3114,238.4393,9260.0
2019-06-14 15:30:00,260.99,261.12,260.96,261.09,11599.0,238.4211,238.5398,238.3937,238.5124,11599.0
2019-06-14 15:35:00,261.09,261.2,261.05,261.1,7156.0,238.5124,238.6129,238.4759,238.5215,7156.0
2019-06-14 15:40:00,261.09,261.11,260.78,260.89,12535.0,238.5124,238.5307,238.2292,238.3297,12535.0
2019-06-14 15:45:00,260.9,260.94,260.75,260.76,8042.0,238.3388,238.3754,238.2018,238.2109,8042.0
2019-06-14 15:50:00,260.75,260.84,260.59,260.77,19384.0,238.2018,238.284,238.0557,238.2201,19384.0
2019-06-14 15:55:00,260.75,260.75,260.11,260.25,93325.0,238.2018,238.2018,237.6172,237.7451,93325.0
2019-06-17 09:30:00,261.12,262.25,260.47,261.29,36273.0,238.5398,239.5721,237.946,238.6951,36273.0
2019-06-17 09:35:00,261.34,261.7,261.1,261.2,9146.0,238.7408,239.0697,238.5215,238.6129,9146.0
2019-06-17 09:40:00,261.15,261.57,261.11,261.54,18919.0,238.5672,238.9509,238.5307,238.9235,18919.0
2019-06-17 09:45:00,261.43,261.47,260.9,260.96,8677.0,238.823,238.8596,238.3388,238.3937,8677.0
2019-06-17 09:50:00,261.03,261.43,260.86,261.2,9991.0,238.4576,238.823,238.3023,238.6129,9991.0
2019-06-17 09:55:00,261.37,261.41,261.0,261.11,4669.0,238.7682,238.8047,238.4302,238.5307,4669.0
2019-06-17 10:00:00,261.14,261.3,260.95,261.04,5708.0,238.5581,238.7043,238.3845,238.4667,5708.0
2019-06-17 10:05:00,261.07,261.14,260.6,260.61,5112.0,238.4941,238.5581,238.0648,238.0739,5112.0
2019-06-17 10:10:00,260.56,260.79,260.56,260.61,6421.0,238.0282,238.2384,238.0282,238.0739,6421.0
2019-06-17 10:15:00,260.56,260.89,260.43,260.89,4939.0,238.0282,238.3297,237.9095,238.3297,4939.0
2019-06-17 10:20:00,260.83,261.18,260.72,261.18,7494.0,238.2749,238.5946,238.1744,238.5946,7494.0
2019-06-17 10:25:00,261.19,261.37,260.89,260.9,45656.0,238.6038,238.7682,238.3297,238.3388,45656.0
2019-06-17 10:30:00,260.95,261.06,260.81,261.03,4416.0,238.3845,238.485,238.2566,238.4576,4416.0
2019-06-17 10:35:00,261.05,261.1,260.86,260.86,2388.0,238.4759,238.5215,238.3023,238.3023,2388.0
2019-06-17 10:40:00,260.94,261.09,260.74,260.79,8191.0,238.3754,238.5124,238.1927,238.2384,8191.0
2019-06-17 10:45:00,260.74,260.89,260.6,260.78,4137.0,238.1927,238.3297,238.0648,238.2292,4137.0
2019-06-17 10:50:00,260.83,261.09,260.75,261.07,6990.0,238.2749,238.5124,238.2018,238.4941,6990.0
2019-06-17 10:55:00,261.05,261.18,260.85,261.1,5876.0,238.4759,238.5946,238.2932,238.5215,5876.0
2019-06-17 11:00:00,261.2,261.34,261.1,261.14,4791.0,238.6129,238.7408,238.5215,238.5581,4791.0
2019-06-17 11:05:00,261.09,261.09,260.84,261.01,2607.0,238.5124,238.5124,238.284,238.4393,2607.0
2019-06-17 11:10:00,261.0,261.11,260.88,260.99,9632.0,238.4302,238.5307,238.3206,238.4211,9632.0
2019-06-17 11:15:00,261.03,261.2,261.0,261.09,4980.0,238.4576,238.6129,238.4302,238.5124,4980.0
2019-06-17 11:20:00,261.1,261.5,261.1,261.45,12763.0,238.5215,238.887,238.5215,238.8413,12763.0
2019-06-17 11:25:00,261.45,261.5,261.31,261.34,8037.0,238.8413,238.887,238.7134,238.7408,8037.0
2019-06-17 11:30:00,261.35,261.38,261.25,261.28,3428.0,238.7499,238.7773,238.6586,238.686,3428.0
2019-06-17 11:35:00,261.27,261.28,261.21,261.21,3858.0,238.6768,238.686,238.622,238.622,3858.0
2019-06-17 11:40:00,261.24,261.3,261.1,261.29,3319.0,238.6494,238.7043,238.5215,238.6951,3319.0
2019-06-17 11:45:00,261.3,261.35,261.24,261.35,3069.0,238.7043,238.7499,238.6494,238.7499,3069.0
2019-06-17 11:50:00,261.38,261.56,261.37,261.49,8061.0,238.7773,238.9418,238.7682,238.8778,8061.0
2019-06-17 11:55:00,261.48,261.53,261.34,261.41,6218.0,238.8687,238.9144,238.7408,238.8047,6218.0
2019-06-17 12:00:00,261.35,261.47,261.11,261.11,6941.0,238.7499,238.8596,238.5307,238.5307,6941.0
2019-06-17 12:05:00,261.12,261.21,261.08,261.08,16838.0,238.5398,238.622,238.5033,238.5033,16838.0
2019-06-17 12:10:00,261.04,261.07,260.86,260.99,9643.0,238.4667,238.4941,238.3023,238.4211,9643.0
2019-06-17 12:15:00,260.98,261.02,260.91,260.98,7850.0,238.4119,238.4485,238.348,238.4119,7850.0
2019-06-17 12:20:00,261.03,261.11,261.01,261.1,4502.0,238.4576,238.5307,238.4393,238.5215,4502.0
2019-06-17 12:25:00,261.09,261.09,260.86,260.86,3788.0,238.5124,238.5124,238.3023,238.3023,3788.0
2019-06-17 12:30:00,260.86,260.95,260.84,260.89,3614.0,238.3023,238.3845,238.284,238.3297,3614.0
2019-06-17 12:35:00,260.86,261.08,260.86,261.08,3604.0,238.3023,238.5033,238.3023,238.5033,3604.0
2019-06-17 12:40:00,261.06,261.13,260.9,260.98,3020.0,238.485,238.549,238.3388,238.4119,3020.0
2019-06-17 12:45:00,261.0,261.08,260.94,261.05,3261.0,238.4302,238.5033,238.3754,238.4759,3261.0
2019-06-17 12:50:00,261.07,261.22,261.03,261.1,3800.0,238.4941,238.6312,238.4576,238.5215,3800.0
2019-06-17 12:55:00,261.13,261.43,261.13,261.34,8981.0,238.549,238.823,238.549,238.7408,8981.0
2019-06-17 13:00:00,261.31,261.43,261.28,261.28,3203.0,238.7134,238.823,238.686,238.686,3203.0
2019-06-17 13:05:00,261.32,261.42,261.26,261.35,3573.0,238.7225,238.8139,238.6677,238.7499,3573.0
2019-06-17 13:10:00,261.45,261.51,261.4,261.47,3227.0,238.8413,238.8961,238.7956,238.8596,3227.0
2019-06-17 13:15:00,261.47,261.6,261.39,261.53,3217.0,238.8596,238.9783,238.7865,238.9144,3217.0
2019-06-17 13:20:00,261.53,261.59,261.46,261.53,4476.0,238.9144,238.9692,238.8504,238.9144,4476.0
2019-06-17 13:25:00,261.5,261.5,261.28,261.32,2951.0,238.887,238.887,238.686,238.7225,2951.0
2019-06-17 13:30:00,261.36,261.37,261.3,261.37,1850.0,238.7591,238.7682,238.7043,238.7682,1850.0
2019-06-17 13:35:00,261.45,261.59,261.44,261.59,5331.0,238.8413,238.9692,238.8321,238.9692,5331.0
2019-06-17 13:40:00,261.6,261.89,261.6,261.86,27769.0,238.9783,239.2432,238.9783,239.2158,27769.0
2019-06-17 13:45:00,261.85,261.91,261.81,261.91,4384.0,239.2067,239.2615,239.1702,239.2615,4384.0
2019-06-17 13:50:00,261.91,261.95,261.83,261.9,3874.0,239.2615,239.298,239.1884,239.2524,3874.0
2019-06-17 13:55:00,261.95,261.97,261.86,261.96,7725.0,239.298,239.3163,239.2158,239.3072,7725.0
2019-06-17 14:00:00,262.0,262.08,261.94,262.0,7949.0,239.3437,239.4168,239.2889,239.3437,7949.0
2019-06-17 14:05:00,261.93,262.02,261.84,261.95,8825.0,239.2798,239.362,239.1976,239.298,8825.0
2019-06-17 14:10:00,261.97,262.06,261.86,261.87,3951.0,239.3163,239.3985,239.2158,239.225,3951.0
2019-06-17 14:15:00,261.95,261.97,261.84,261.97,6441.0,239.298,239.3163,239.1976,239.3163,6441.0
2019-06-17 14:20:00,261.94,261.97,261.87,261.87,3286.0,239.2889,239.3163,239.225,239.225,3286.0
2019-06-17 14:25:00,261.88,261.96,261.82,261.86,8456.0,239.2341,239.3072,239.1793,239.2158,8456.0
2019-06-17 14:30:00,261.88,261.91,261.76,261.83,5846.0,239.2341,239.2615,239.1245,239.1884,5846.0
2019-06-17 14:35:00,261.81,261.87,261.8,261.8,3939.0,239.1702,239.225,239.161,239.161,3939.0
2019-06-17 14:40:00,261.83,261.83,261.62,261.63,5070.0,239.1884,239.1884,238.9966,239.0057,5070.0
2019-06-17 14:45:00,261.63,261.69,261.53,261.66,7701.0,239.0057,239.0605,238.9144,239.0331,7701.0
2019-06-17 14:50:00,261.56,261.56,261.42,261.42,6721.0,238.9418,238.9418,238.8139,238.8139,6721.0
2019-06-17 14:55:00,261.48,261.58,261.45,261.48,3425.0,238.8687,238.96,238.8413,238.8687,3425.0
2019-06-17 15:00:00,261.47,261.47,261.31,261.4,4950.0,238.8596,238.8596,238.7134,238.7956,4950.0
2019-06-17 15:05:00,261.4,261.57,261.4,261.45,5275.0,238.7956,238.9509,238.7956,238.8413,5275.0
2019-06-17 15:10:00,261.43,261.51,261.38,261.38,4081.0,238.823,238.8961,238.7773,238.7773,4081.0
2019-06-17 15:15:00,261.4,261.4,261.33,261.38,3486.0,238.7956,238.7956,238.7317,238.7773,3486.0
2019-06-17 15:20:00,261.37,261.37,261.12,261.12,10403.0,238.7682,238.7682,238.5398,238.5398,10403.0
2019-06-17 15:25:00,261.14,261.3,261.14,261.24,5632.0,238.5581,238.7043,238.5581,238.6494,5632.0
2019-06-17 15:30:00,261.21,261.21,261.04,261.05,10854.0,238.622,238.622,238.4667,238.4759,10854.0
2019-06-17 15:35:00,261.07,261.13,260.97,261.07,7700.0,238.4941,238.549,238.4028,238.4941,7700.0
2019-06-17 15:40:00,260.99,261.11,260.89,261.11,29661.0,238.4211,238.5307,238.3297,238.5307,29661.0
2019-06-17 15:45:00,261.09,261.17,261.0,261.08,9646.0,238.5124,238.5855,238.4302,238.5033,9646.0
2019-06-17 15:50:00,261.05,261.06,260.82,260.92,19368.0,238.4759,238.485,238.2658,238.3571,19368.0
2019-06-17 15:55:00,260.97,261.57,260.97,261.51,89357.0,238.4028,238.9509,238.4028,238.8961,89357.0
2019-06-18 09:30:00,264.0,264.0,262.22,262.69,39805.0,241.1708,241.1708,239.5447,239.9741,39805.0
2019-06-18 09:35:00,262.79,263.04,262.26,263.04,17950.0,240.0654,240.2938,239.5812,240.2938,17950.0
2019-06-18 09:40:00,262.88,264.2,262.88,264.2,21250.0,240.1476,241.3535,240.1476,241.3535,21250.0
2019-06-18 09:45:00,263.99,264.15,263.29,264.06,14877.0,241.1616,241.3078,240.5222,241.2256,14877.0
2019-06-18 09:50:00,264.07,264.07,262.78,263.25,31933.0,241.2347,241.2347,240.0563,240.4856,31933.0
2019-06-18 09:55:00,263.26,263.65,262.59,262.59,17673.0,240.4948,240.851,239.8827,239.8827,17673.0
2019-06-18 10:00:00,262.63,263.32,262.57,263.15,8121.0,239.9192,240.5496,239.8644,240.3943,8121.0
2019-06-18 10:05:00,263.21,263.22,262.31,262.31,14225.0,240.4491,240.4582,239.6269,239.6269,14225.0
2019-06-18 10:10:00,262.36,262.5,262.05,262.12,9497.0,239.6726,239.8005,239.3894,239.4533,9497.0
2019-06-18 10:15:00,262.12,262.34,262.11,262.28,9710.0,239.4533,239.6543,239.4442,239.5995,9710.0
2019-06-18 10:20:00,262.25,262.5,262.17,262.37,17911.0,239.5721,239.8005,239.499,239.6817,17911.0
2019-06-18 10:25:00,262.44,262.57,262.26,262.51,9854.0,239.7457,239.8644,239.5812,239.8096,9854.0
2019-06-18 10:30:00,262.63,262.63,262.47,262.56,3830.0,239.9192,239.9192,239.7731,239.8553,3830.0
2019-06-18 10:35:00,262.49,262.76,262.48,262.56,5460.0,239.7913,240.038,239.7822,239.8553,5460.0
2019-06-18 10:40:00,262.56,262.74,262.48,262.5,5180.0,239.8553,240.0197,239.7822,239.8005,5180.0
2019-06-18 10:45:00,262.52,262.78,262.51,262.68,2700.0,239.8188,240.0563,239.8096,239.9649,2700.0
2019-06-18 10:50:00,262.68,262.93,262.62,262.92,14173.0,239.9649,240.1933,239.9101,240.1842,14173.0
2019-06-18 10:55:00,263.0,263.45,262.91,263.17,13916.0,240.2572,240.6683,240.175,240.4125,13916.0
2019-06-18 11:00:00,263.23,263.36,263.23,263.25,2952.0,240.4674,240.5861,240.4674,240.4856,2952.0
2019-06-18 11:05:00,263.2,263.4,263.07,263.19,20296.0,240.44,240.6227,240.3212,240.4308,20296.0
2019-06-18 11:10:00,263.22,263.67,263.12,263.45,12060.0,240.4582,240.8693,240.3669,240.6683,12060.0
2019-06-18 11:15:00,263.51,263.54,263.2,263.47,24636.0,240.7231,240.7506,240.44,240.6866,24636.0
2019-06-18 11:20:00,263.45,263.72,263.18,263.29,15197.0,240.6683,240.915,240.4217,240.5222,15197.0
2019-06-18 11:25:00,263.35,263.78,263.33,263.72,11329.0,240.577,240.9698,240.5587,240.915,11329.0
2019-06-18 11:30:00,263.58,263.72,263.4,263.51,4600.0,240.7871,240.915,240.6227,240.7231,4600.0
2019-06-18 11:35:00,263.52,263.71,263.49,263.68,5174.0,240.7323,240.9059,240.7049,240.8784,5174.0
2019-06-18 11:40:00,263.7,263.7,263.48,263.63,3807.0,240.8967,240.8967,240.6957,240.8328,3807.0
2019-06-18 11:45:00,263.63,263.79,263.36,263.39,17125.0,240.8328,240.9789,240.5861,240.6135,17125.0
2019-06-18 11:50:00,263.42,263.57,263.31,263.39,10885.0,240.6409,240.778,240.5404,240.6135,10885.0
2019-06-18 11:55:00,263.41,263.52,263.35,263.51,8543.0,240.6318,240.7323,240.577,240.7231,8543.0
2019-06-18 12:00:00,263.51,263.78,263.5,263.5,20523.0,240.7231,240.9698,240.714,240.714,20523.0
2019-06-18 12:05:00,263.53,263.9,263.43,263.86,23475.0,240.7414,241.0794,240.6501,241.0429,23475.0
2019-06-18 12:10:00,263.86,263.98,263.69,263.85,11200.0,241.0429,241.1525,240.8876,241.0337,11200.0
2019-06-18 12:15:00,263.8,263.95,263.62,263.72,20623.0,240.9881,241.1251,240.8236,240.915,20623.0
2019-06-18 12:20:00,263.72,263.78,263.51,263.63,15429.0,240.915,240.9698,240.7231,240.8328,15429.0
2019-06-18 12:25:00,263.66,263.86,263.66,263.85,2382.0,240.8602,241.0429,240.8602,241.0337,2382.0
2019-06-18 12:30:00,263.81,263.85,263.69,263.85,1767.0,240.9972,241.0337,240.8876,241.0337,1767.0
2019-06-18 12:35:00,263.89,263.89,263.58,263.63,16635.0,241.0703,241.0703,240.7871,240.8328,16635.0
2019-06-18 12:40:00,263.68,263.74,263.65,263.71,5388.0,240.8784,240.9333,240.851,240.9059,5388.0
2019-06-18 12:45:00,263.66,263.93,263.54,263.93,6929.0,240.8602,241.1068,240.7506,241.1068,6929.0
2019-06-18 12:50:00,263.98,264.03,263.77,263.98,11504.0,241.1525,241.1982,240.9607,241.1525,11504.0
2019-06-18 12:55:00,263.94,263.99,263.71,263.99,10280.0,241.116,241.1616,240.9059,241.1616,10280.0
2019-06-18 13:00:00,263.98,264.05,263.88,263.93,12716.0,241.1525,241.2164,241.0611,241.1068,12716.0
2019-06-18 13:05:00,263.89,264.1,263.86,263.92,14184.0,241.0703,241.2621,241.0429,241.0977,14184.0
2019-06-18 13:10:00,263.87,263.89,263.6,263.62,10500.0,241.052,241.0703,240.8054,240.8236,10500.0
2019-06-18 13:15:00,263.67,263.78,263.6,263.71,8664.0,240.8693,240.9698,240.8054,240.9059,8664.0
2019-06-18 13:20:00,263.7,263.76,263.63,263.72,5112.0,240.8967,240.9515,240.8328,240.915,5112.0
2019-06-18 13:25:00,263.73,263.73,263.48,263.48,7433.0,240.9241,240.9241,240.6957,240.6957,7433.0
2019-06-18 13:30:00,263.48,263.84,263.47,263.73,16219.0,240.6957,241.0246,240.6866,240.9241,16219.0
2019-06-18 13:35:00,263.7,263.89,263.64,263.75,11768.0,240.8967,241.0703,240.8419,240.9424,11768.0
2019-06-18 13:40:00,263.7,263.71,263.45,263.51,6140.0,240.8967,240.9059,240.6683,240.7231,6140.0
2019-06-18 13:45:00,263.49,263.67,263.45,263.63,8599.0,240.7049,240.8693,240.6683,240.8328,8599.0
2019-06-18 13:50:00,263.6,263.6,263.48,263.55,4901.0,240.8054,240.8054,240.6957,240.7597,4901.0
2019-06-18 13:55:00,263.56,263.65,263.5,263.65,5864.0,240.7688,240.851,240.714,240.851,5864.0
2019-06-18 14:00:00,263.64,263.78,263.42,263.48,13916.0,240.8419,240.9698,240.6409,240.6957,13916.0
2019-06-18 14:05:00,263.5,263.51,263.13,263.21,10822.0,240.714,240.7231,240.376,240.4491,10822.0
2019-06-18 14:10:00,263.23,263.26,263.07,263.23,18076.0,240.4674,240.4948,240.3212,240.4674,18076.0
2019-06-18 14:15:00,263.14,263.17,262.94,263.04,11564.0,240.3851,240.4125,240.2024,240.2938,11564.0
2019-06-18 14:20:00,263.01,263.08,262.93,263.03,4458.0,240.2664,240.3303,240.1933,240.2847,4458.0
2019-06-18 14:25:00,263.06,263.14,263.02,263.06,7304.0,240.3121,240.3851,240.2755,240.3121,7304.0
2019-06-18 14:30:00,263.09,263.17,263.04,263.16,4450.0,240.3395,240.4125,240.2938,240.4034,4450.0
2019-06-18 14:35:00,263.19,263.19,263.1,263.13,4159.0,240.4308,240.4308,240.3486,240.376,4159.0
2019-06-18 14:40:00,263.1,263.29,263.1,263.29,8259.0,240.3486,240.5222,240.3486,240.5222,8259.0
2019-06-18 14:45:00,263.3,263.44,263.14,263.19,12415.0,240.5313,240.6592,240.3851,240.4308,12415.0
2019-06-18 14:50:00,263.13,263.15,263.01,263.04,3738.0,240.376,240.3943,240.2664,240.2938,3738.0
2019-06-18 14:55:00,263.04,263.2,263.02,263.05,4943.0,240.2938,240.44,240.2755,240.3029,4943.0
2019-06-18 15:00:00,263.06,263.19,262.97,263.13,6923.0,240.3121,240.4308,240.2298,240.376,6923.0
2019-06-18 15:05:00,263.1,263.13,263.04,263.08,5182.0,240.3486,240.376,240.2938,240.3303,5182.0
2019-06-18 15:10:00,263.11,263.19,262.96,263.01,8581.0,240.3577,240.4308,240.2207,240.2664,8581.0
2019-06-18 15:15:00,262.97,263.06,262.9,262.99,4006.0,240.2298,240.3121,240.1659,240.2481,4006.0
2019-06-18 15:20:00,262.98,263.13,262.94,263.07,5217.0,240.239,240.376,240.2024,240.3212,5217.0
2019-06-18 15:25:00,263.08,263.14,263.0,263.03,6743.0,240.3303,240.3851,240.2572,240.2847,6743.0
2019-06-18 15:30:00,263.0,263.13,262.74,262.9,11306.0,240.2572,240.376,240.0197,240.1659,11306.0
2019-06-18 15:35:00,262.89,263.04,262.79,262.79,16531.0,240.1568,240.2938,240.0654,240.0654,16531.0
2019-06-18 15:40:00,262.73,262.87,262.65,262.85,25698.0,240.0106,240.1385,239.9375,240.1202,25698.0
2019-06-18 15:45:00,262.88,263.06,262.86,263.04,22848.0,240.1476,240.3121,240.1294,240.2938,22848.0
2019-06-18 15:50:00,263.03,263.21,262.77,262.87,27250.0,240.2847,240.4491,240.0471,240.1385,27250.0
2019-06-18 15:55:00,262.84,262.93,262.46,262.8,130466.0,240.1111,240.1933,239.7639,240.0745,130466.0
2019-06-19 09:30:00,262.31,263.5,262.3,263.49,51381.0,239.6269,240.714,239.6178,240.7049,51381.0
2019-06-19 09:35:00,263.49,263.49,262.02,262.37,19474.0,240.7049,240.7049,239.362,239.6817,19474.0
2019-06-19 09:40:00,262.12,262.17,261.59,261.65,12667.0,239.4533,239.499,238.9692,239.024,12667.0
2019-06-19 09:45:00,261.71,262.41,261.63,262.25,11526.0,239.0788,239.7183,239.0057,239.5721,11526.0
2019-06-19 09:50:00,262.41,262.42,261.63,261.63,10887.0,239.7183,239.7274,239.0057,239.0057,10887.0
2019-06-19 09:55:00,261.75,262.23,261.65,262.15,9777.0,239.1153,239.5538,239.024,239.4808,9777.0
2019-06-19 10:00:00,262.08,262.34,262.07,262.19,6895.0,239.4168,239.6543,239.4077,239.5173,6895.0
2019-06-19 10:05:00,262.27,262.36,261.92,262.23,5202.0,239.5904,239.6726,239.2706,239.5538,5202.0
2019-06-19 10:10:00,262.21,262.38,261.97,262.0,8025.0,239.5356,239.6909,239.3163,239.3437,8025.0
2019-06-19 10:15:00,262.05,262.19,261.53,261.63,9171.0,239.3894,239.5173,238.9144,239.0057,9171.0
2019-06-19 10:20:00,261.6,261.77,261.55,261.69,7323.0,238.9783,239.1336,238.9326,239.0605,7323.0
2019-06-19 10:25:00,261.76,261.85,261.5,261.74,5604.0,239.1245,239.2067,238.887,239.1062,5604.0
2019-06-19 10:30:00,261.66,261.74,261.22,261.25,11642.0,239.0331,239.1062,238.6312,238.6586,11642.0
2019-06-19 10:35:00,261.24,261.49,261.19,261.24,9185.0,238.6494,238.8778,238.6038,238.6494,9185.0
2019-06-19 10:40:00,261.27,261.3,260.94,261.26,8652.0,238.6768,238.7043,238.3754,238.6677,8652.0
2019-06-19 10:45:00,261.2,261.42,261.19,261.42,7590.0,238.6129,238.8139,238.6038,238.8139,7590.0
2019-06-19 10:50:00,261.43,261.63,261.4,261.56,7622.0,238.823,239.0057,238.7956,238.9418,7622.0
2019-06-19 10:55:00,261.64,261.69,261.48,261.64,7085.0,239.0149,239.0605,238.8687,239.0149,7085.0
2019-06-19 11:00:00,261.6,261.74,261.56,261.63,4725.0,238.9783,239.1062,238.9418,239.0057,4725.0
2019-06-19 11:05:00,261.68,261.72,261.41,261.46,5347.0,239.0514,239.0879,238.8047,238.8504,5347.0
2019-06-19 11:10:00,261.39,261.54,261.39,261.47,5656.0,238.7865,238.9235,238.7865,238.8596,5656.0
2019-06-19 11:15:00,261.43,261.44,261.23,261.38,4710.0,238.823,238.8321,238.6403,238.7773,4710.0
2019-06-19 11:20:00,261.4,261.43,261.25,261.26,20697.0,238.7956,238.823,238.6586,238.6677,20697.0
2019-06-19 11:25:00,261.29,261.32,261.09,261.32,8668.0,238.6951,238.7225,238.5124,238.7225,8668.0
2019-06-19 11:30:00,261.37,261.39,261.2,261.2,5291.0,238.7682,238.7865,238.6129,238.6129,5291.0
2019-06-19 11:35:00,261.17,261.31,261.09,261.18,3260.0,238.5855,238.7134,238.5124,238.5946,3260.0
2019-06-19 11:40:00,261.18,261.3,261.16,261.16,3900.0,238.5946,238.7043,238.5764,238.5764,3900.0
2019-06-19 11:45:00,261.11,261.11,261.02,261.02,4508.0,238.5307,238.5307,238.4485,238.4485,4508.0
2019-06-19 11:50:00,261.1,261.37,261.02,261.35,7918.0,238.5215,238.7682,238.4485,238.7499,7918.0
2019-06-19 11:55:00,261.35,261.53,261.34,261.43,5037.0,238.7499,238.9144,238.7408,238.823,5037.0
2019-06-19 12:00:00,261.44,261.44,261.21,261.22,4521.0,238.8321,238.8321,238.622,238.6312,4521.0
2019-06-19 12:05:00,261.15,261.18,261.03,261.05,12546.0,238.5672,238.5946,238.4576,238.4759,12546.0
2019-06-19 12:10:00,261.09,261.14,260.95,261.11,7268.0,238.5124,238.5581,238.3845,238.5307,7268.0
2019-06-19 12:15:00,261.06,261.18,261.04,261.08,2757.0,238.485,238.5946,238.4667,238.5033,2757.0
2019-06-19 12:20:00,261.07,261.2,261.03,261.13,3427.0,238.4941,238.6129,238.4576,238.549,3427.0
2019-06-19 12:25:00,261.2,261.48,261.2,261.38,6984.0,238.6129,238.8687,238.6129,238.7773,6984.0
2019-06-19 12:30:00,261.38,261.4,261.16,261.24,5508.0,238.7773,238.7956,238.5764,238.6494,5508.0
2019-06-19 12:35:00,261.27,261.28,261.15,261.24,6949.0,238.6768,238.686,238.5672,238.6494,6949.0
2019-06-19 12:40:00,261.29,261.31,261.21,261.21,3836.0,238.6951,238.7134,238.622,238.622,3836.0
2019-06-19 12:45:00,261.29,261.31,261.2,261.27,3212.0,238.6951,238.7134,238.6129,238.6768,3212.0
2019-06-19 12:50:00,261.26,261.37,261.22,261.3,5075.0,238.6677,238.7682,238.6312,238.7043,5075.0
2019-06-19 12:55:00,261.25,261.29,261.14,261.29,4919.0,238.6586,238.6951,238.5581,238.6951,4919.0
2019-06-19 13:00:00,261.36,261.45,261.34,261.42,3010.0,238.7591,238.8413,238.7408,238.8139,3010.0
2019-06-19 13:05:00,261.42,261.42,261.33,261.35,3903.0,238.8139,238.8139,238.7317,238.7499,3903.0
2019-06-19 13:10:00,261.33,261.34,261.27,261.29,5703.0,238.7317,238.7408,238.6768,238.6951,5703.0
2019-06-19 13:15:00,261.24,261.32,261.22,261.26,5307.0,238.6494,238.7225,238.6312,238.6677,5307.0
2019-06-19 13:20:00,261.25,261.42,261.22,261.42,6749.0,238.6586,238.8139,238.6312,238.8139,6749.0
2019-06-19 13:25:00,261.46,261.83,261.46,261.82,6529.0,238.8504,239.1884,238.8504,239.1793,6529.0
2019-06-19 13:30:00,261.8,261.85,261.6,261.63,3800.0,239.161,239.2067,238.9783,239.0057,3800.0
2019-06-19 13:35:00,261.67,261.92,261.67,261.85,4426.0,239.0423,239.2706,239.0423,239.2067,4426.0
2019-06-19 13:40:00,261.84,261.96,261.84,261.94,6535.0,239.1976,239.3072,239.1976,239.2889,6535.0
2019-06-19 13:45:00,261.96,262.14,261.92,262.13,8729.0,239.3072,239.4716,239.2706,239.4625,8729.0
2019-06-19 13:50:00,262.19,262.43,262.19,262.38,10086.0,239.5173,239.7365,239.5173,239.6909,10086.0
2019-06-19 13:55:00,262.39,262.5,262.15,262.47,5400.0,239.7,239.8005,239.4808,239.7731,5400.0
2019-06-19 14:00:00,262.52,263.37,261.88,263.26,22860.0,239.8188,240.5953,239.2341,240.4948,22860.0
2019-06-19 14:05:00,263.38,263.96,263.08,263.22,29190.0,240.6044,241.1342,240.3303,240.4582,29190.0
2019-06-19 14:10:00,263.34,263.34,262.9,263.06,14022.0,240.5678,240.5678,240.1659,240.3121,14022.0
2019-06-19 14:15:00,262.99,263.24,262.9,262.93,7089.0,240.2481,240.4765,240.1659,240.1933,7089.0
2019-06-19 14:20:00,263.0,263.03,262.63,262.63,6447.0,240.2572,240.2847,239.9192,239.9192,6447.0
2019-06-19 14:25:00,262.56,263.0,262.51,263.0,9667.0,239.8553,240.2572,239.8096,240.2572,9667.0
2019-06-19 14:30:00,263.02,263.6,262.92,263.45,11908.0,240.2755,240.8054,240.1842,240.6683,11908.0
2019-06-19 14:35:00,263.32,263.44,262.78,262.79,6823.0,240.5496,240.6592,240.0563,240.0654,6823.0
2019-06-19 14:40:00,262.9,263.16,262.62,262.76,10189.0,240.1659,240.4034,239.9101,240.038,10189.0
2019-06-19 14:45:00,262.84,262.91,262.51,262.6,4192.0,240.1111,240.175,239.8096,239.8918,4192.0
2019-06-19 14:50:00,262.58,263.0,262.57,262.87,6971.0,239.8736,240.2572,239.8644,240.1385,6971.0
2019-06-19 14:55:00,262.86,262.98,262.74,262.79,13942.0,240.1294,240.239,240.0197,240.0654,13942.0
2019-06-19 15:00:00,262.91,263.15,262.8,263.05,17405.0,240.175,240.3943,240.0745,240.3029,17405.0
2019-06-19 15:05:00,263.09,263.29,262.92,263.22,7922.0,240.3395,240.5222,240.1842,240.4582,7922.0
2019-06-19 15:10:00,263.21,263.63,263.1,263.62,9064.0,240.4491,240.8328,240.3486,240.8236,9064.0
2019-06-19 15:15:00,263.66,263.85,263.46,263.77,8054.0,240.8602,241.0337,240.6775,240.9607,8054.0
2019-06-19 15:20:00,263.79,263.86,263.5,263.61,12528.0,240.9789,241.0429,240.714,240.8145,12528.0
2019-06-19 15:25:00,263.67,263.73,263.48,263.56,8396.0,240.8693,240.9241,240.6957,240.7688,8396.0
2019-06-19 15:30:00,263.67,263.71,263.46,263.55,10604.0,240.8693,240.9059,240.6775,240.7597,10604.0
2019-06-19 15:35:00,263.52,263.52,263.12,263.18,8850.0,240.7323,240.7323,240.3669,240.4217,8850.0
2019-06-19 15:40:00,263.19,263.81,263.18,263.46,11356.0,240.4308,240.9972,240.4217,240.6775,11356.0
2019-06-19 15:45:00,263.46,263.82,263.46,263.67,13833.0,240.6775,241.0063,240.6775,240.8693,13833.0
2019-06-19 15:50:00,263.7,264.11,263.61,264.0,30114.0,240.8967,241.2713,240.8145,241.1708,30114.0
2019-06-19 15:55:00,263.84,264.06,263.55,263.55,88036.0,241.0246,241.2256,240.7597,240.7597,88036.0
2019-06-20 09:30:00,265.11,266.12,264.55,266.0,56392.0,242.1848,243.1074,241.6732,242.9978,56392.0
2019-06-20 09:35:00,265.99,266.6,265.64,266.56,37211.0,242.9887,243.5459,242.669,243.5094,37211.0
2019-06-20 09:40:00,266.36,266.8,266.27,266.51,13317.0,243.3267,243.7286,243.2445,243.4637,13317.0
2019-06-20 09:45:00,266.36,266.75,266.1,266.31,13063.0,243.3267,243.683,243.0892,243.281,13063.0
2019-06-20 09:50:00,266.29,266.98,266.2,266.75,20005.0,243.2627,243.8931,243.1805,243.683,20005.0
2019-06-20 09:55:00,266.69,267.13,266.57,266.61,17424.0,243.6282,244.0301,243.5185,243.5551,17424.0
2019-06-20 10:00:00,266.59,266.89,266.33,266.87,13652.0,243.5368,243.8109,243.2993,243.7926,13652.0
2019-06-20 10:05:00,266.88,267.04,266.52,267.04,12860.0,243.8017,243.9479,243.4729,243.9479,12860.0
2019-06-20 10:10:00,267.04,267.47,267.03,267.28,21348.0,243.9479,244.3407,243.9388,244.1671,21348.0
2019-06-20 10:15:00,267.26,267.26,266.23,266.23,32085.0,244.1489,244.1489,243.2079,243.2079,32085.0
2019-06-20 10:20:00,266.24,266.57,265.81,266.5,19085.0,243.2171,243.5185,242.8243,243.4546,19085.0
2019-06-20 10:25:00,266.51,266.51,266.25,266.29,5501.0,243.4637,243.4637,243.2262,243.2627,5501.0
2019-06-20 10:30:00,266.3,266.57,266.29,266.32,7528.0,243.2719,243.5185,243.2627,243.2902,7528.0
2019-06-20 10:35:00,266.28,266.4,266.01,266.18,6403.0,243.2536,243.3632,243.007,243.1623,6403.0
2019-06-20 10:40:00,266.14,266.51,266.12,266.51,10193.0,243.1257,243.4637,243.1074,243.4637,10193.0
2019-06-20 10:45:00,266.48,266.48,266.33,266.33,2549.0,243.4363,243.4363,243.2993,243.2993,2549.0
2019-06-20 10:50:00,266.38,266.61,266.25,266.25,11932.0,243.345,243.5551,243.2262,243.2262,11932.0
2019-06-20 10:55:00,266.19,266.25,265.91,265.97,8399.0,243.1714,243.2262,242.9156,242.9704,8399.0
2019-06-20 11:00:00,266.02,266.18,265.51,265.65,17744.0,243.0161,243.1623,242.5502,242.6781,17744.0
2019-06-20 11:05:00,265.72,265.94,265.59,265.83,13384.0,242.742,242.943,242.6233,242.8425,13384.0
2019-06-20 11:10:00,265.85,266.01,265.75,265.75,6400.0,242.8608,243.007,242.7694,242.7694,6400.0
2019-06-20 11:15:00,265.72,265.77,265.53,265.62,7161.0,242.742,242.7877,242.5685,242.6507,7161.0
2019-06-20 11:20:00,265.54,265.65,265.33,265.6,16802.0,242.5776,242.6781,242.3858,242.6324,16802.0
2019-06-20 11:25:00,265.62,265.65,265.04,265.11,26156.0,242.6507,242.6781,242.1208,242.1848,26156.0
2019-06-20 11:30:00,265.13,265.31,264.94,264.97,35587.0,242.2031,242.3675,242.0295,242.0569,35587.0
2019-06-20 11:35:00,264.98,265.43,264.88,265.43,20347.0,242.066,242.4771,241.9747,242.4771,20347.0
2019-06-20 11:40:00,265.43,265.61,265.26,265.61,5558.0,242.4771,242.6415,242.3218,242.6415,5558.0
2019-06-20 11:45:00,265.64,265.79,265.53,265.74,8491.0,242.669,242.806,242.5685,242.7603,8491.0
2019-06-20 11:50:00,265.67,265.95,265.67,265.72,5935.0,242.6964,242.9521,242.6964,242.742,5935.0
2019-06-20 11:55:00,265.73,265.94,265.68,265.87,15316.0,242.7512,242.943,242.7055,242.8791,15316.0
2019-06-20 12:00:00,265.79,265.81,265.61,265.63,4147.0,242.806,242.8243,242.6415,242.6598,4147.0
2019-06-20 12:05:00,265.6,265.69,265.53,265.53,3875.0,242.6324,242.7146,242.5685,242.5685,3875.0
2019-06-20 12:10:00,265.44,265.44,265.18,265.19,4760.0,242.4862,242.4862,242.2487,242.2579,4760.0
2019-06-20 12:15:00,265.06,265.08,264.71,264.88,6225.0,242.1391,242.1574,241.8194,241.9747,6225.0
2019-06-20 12:20:00,264.82,265.57,264.82,265.57,7000.0,241.9199,242.605,241.9199,242.605,7000.0
2019-06-20 12:25:00,265.59,265.79,265.39,265.75,7435.0,242.6233,242.806,242.4406,242.7694,7435.0
2019-06-20 12:30:00,265.7,265.93,265.57,265.65,6433.0,242.7238,242.9339,242.605,242.6781,6433.0
2019-06-20 12:35:00,265.58,265.71,265.48,265.48,3835.0,242.6141,242.7329,242.5228,242.5228,3835.0
2019-06-20 12:40:00,265.44,265.65,265.37,265.55,3690.0,242.4862,242.6781,242.4223,242.5867,3690.0
2019-06-20 12:45:00,265.53,265.71,265.47,265.52,3662.0,242.5685,242.7329,242.5137,242.5593,3662.0
2019-06-20 12:50:00,265.58,265.69,265.43,265.44,6135.0,242.6141,242.7146,242.4771,242.4862,6135.0
2019-06-20 12:55:00,265.4,265.81,265.36,265.77,4417.0,242.4497,242.8243,242.4132,242.7877,4417.0
2019-06-20 13:00:00,265.85,265.85,265.53,265.77,4752.0,242.8608,242.8608,242.5685,242.7877,4752.0
2019-06-20 13:05:00,265.8,265.91,265.71,265.83,1500.0,242.8151,242.9156,242.7329,242.8425,1500.0
2019-06-20 13:10:00,265.86,266.02,265.86,265.98,3204.0,242.8699,243.0161,242.8699,242.9796,3204.0
2019-06-20 13:15:00,265.99,266.19,265.9,266.19,3400.0,242.9887,243.1714,242.9065,243.1714,3400.0
2019-06-20 13:20:00,266.17,266.32,266.01,266.31,5005.0,243.1531,243.2902,243.007,243.281,5005.0
2019-06-20 13:25:00,266.31,266.48,266.19,266.47,4315.0,243.281,243.4363,243.1714,243.4272,4315.0
2019-06-20 13:30:00,266.45,266.56,266.14,266.18,11818.0,243.4089,243.5094,243.1257,243.1623,11818.0
2019-06-20 13:35:00,266.2,266.26,266.07,266.2,3090.0,243.1805,243.2353,243.0618,243.1805,3090.0
2019-06-20 13:40:00,266.17,266.25,266.14,266.22,1955.0,243.1531,243.2262,243.1257,243.1988,1955.0
2019-06-20 13:45:00,266.2,266.21,266.07,266.15,3811.0,243.1805,243.1897,243.0618,243.1349,3811.0
2019-06-20 13:50:00,266.2,266.22,266.05,266.18,2948.0,243.1805,243.1988,243.0435,243.1623,2948.0
2019-06-20 13:55:00,266.18,266.25,266.05,266.21,8930.0,243.1623,243.2262,243.0435,243.1897,8930.0
2019-06-20 14:00:00,266.13,266.29,266.09,266.17,3645.0,243.1166,243.2627,243.08,243.1531,3645.0
2019-06-20 14:05:00,266.22,266.25,266.1,266.19,10831.0,243.1988,243.2262,243.0892,243.1714,10831.0
2019-06-20 14:10:00,266.14,266.16,265.97,266.05,5561.0,243.1257,243.144,242.9704,243.0435,5561.0
2019-06-20 14:15:00,266.0,266.1,265.92,266.02,4877.0,242.9978,243.0892,242.9247,243.0161,4877.0
2019-06-20 14:20:00,266.0,266.17,265.97,266.08,5505.0,242.9978,243.1531,242.9704,243.0709,5505.0
2019-06-20 14:25:00,266.13,266.13,265.97,266.03,3187.0,243.1166,243.1166,242.9704,243.0252,3187.0
2019-06-20 14:30:00,266.02,266.3,266.02,266.3,5879.0,243.0161,243.2719,243.0161,243.2719,5879.0
2019-06-20 14:35:00,266.24,266.41,266.24,266.39,5461.0,243.2171,243.3724,243.2171,243.3541,5461.0
2019-06-20 14:40:00,266.42,266.55,266.38,266.46,6571.0,243.3815,243.5003,243.345,243.418,6571.0
2019-06-20 14:45:00,266.47,266.5,266.2,266.35,4341.0,243.4272,243.4546,243.1805,243.3176,4341.0
2019-06-20 14:50:00,266.37,266.42,266.27,266.27,8574.0,243.3358,243.3815,243.2445,243.2445,8574.0
2019-06-20 14:55:00,266.27,266.38,266.24,266.28,3472.0,243.2445,243.345,243.2171,243.2536,3472.0
2019-06-20 15:00:00,266.24,266.34,266.19,266.27,5296.0,243.2171,243.3084,243.1714,243.2445,5296.0
2019-06-20 15:05:00,266.31,266.31,266.1,266.1,4337.0,243.281,243.281,243.0892,243.0892,4337.0
2019-06-20 15:10:00,266.18,266.31,266.11,266.2,4449.0,243.1623,243.281,243.0983,243.1805,4449.0
2019-06-20 15:15:00,266.2,266.34,266.19,266.34,5084.0,243.1805,243.3084,243.1714,243.3084,5084.0
2019-06-20 15:20:00,266.31,266.54,266.31,266.39,9395.0,243.281,243.4911,243.281,243.3541,9395.0
2019-06-20 15:25:00,266.43,266.68,266.4,266.63,11692.0,243.3906,243.619,243.3632,243.5733,11692.0
2019-06-20 15:30:00,266.6,266.7,266.55,266.7,12829.0,243.5459,243.6373,243.5003,243.6373,12829.0
2019-06-20 15:35:00,266.7,267.03,266.7,266.95,17012.0,243.6373,243.9388,243.6373,243.8657,17012.0
2019-06-20 15:40:00,266.94,267.34,266.94,267.33,17550.0,243.8565,244.2219,243.8565,244.2128,17550.0
2019-06-20 15:45:00,267.33,267.65,267.28,267.46,27575.0,244.2128,244.5051,244.1671,244.3316,27575.0
2019-06-20 15:50:00,267.49,267.75,267.39,267.75,43057.0,244.359,244.5965,244.2676,244.5965,43057.0
2019-06-20 15:55:00,267.79,267.79,267.35,267.35,83515.0,244.633,244.633,244.2311,244.2311,83515.0
2019-06-21 09:30:00,266.53,267.85,266.53,267.16,497858.0,243.482,244.6878,243.482,244.0575,497858.0
2019-06-21 09:35:00,267.25,267.71,267.17,267.21,50193.0,244.1397,244.56,244.0666,244.1032,50193.0
2019-06-21 09:40:00,267.12,267.6,267.12,267.45,5995.0,244.021,244.4595,244.021,244.3224,5995.0
2019-06-21 09:45:00,267.5,267.81,267.12,267.12,12493.0,244.3681,244.6513,244.021,244.021,12493.0
2019-06-21 09:50:00,267.18,267.55,267.11,267.36,10464.0,244.0758,244.4138,244.0118,244.2402,10464.0
2019-06-21 09:55:00,267.35,267.5,267.09,267.26,6538.0,244.2311,244.3681,243.9936,244.1489,6538.0
2019-06-21 10:00:00,267.33,267.63,267.28,267.52,4103.0,244.2128,244.4869,244.1671,244.3864,4103.0
2019-06-21 10:05:00,267.51,267.91,267.51,267.9,9150.0,244.3772,244.7427,244.3772,244.7335,9150.0
2019-06-21 10:10:00,267.85,268.1,267.85,267.94,6162.0,244.6878,244.9162,244.6878,244.7701,6162.0
2019-06-21 10:15:00,267.93,267.93,267.5,267.62,7865.0,244.7609,244.7609,244.3681,244.4777,7865.0
2019-06-21 10:20:00,267.45,267.56,267.22,267.36,7734.0,244.3224,244.4229,244.1123,244.2402,7734.0
2019-06-21 10:25:00,267.4,267.4,267.12,267.35,4830.0,244.2768,244.2768,244.021,244.2311,4830.0
2019-06-21 10:30:00,267.35,267.68,267.19,267.68,12975.0,244.2311,244.5325,244.0849,244.5325,12975.0
2019-06-21 10:35:00,267.63,267.63,267.36,267.56,5041.0,244.4869,244.4869,244.2402,244.4229,5041.0
2019-06-21 10:40:00,267.61,268.11,267.55,267.93,7879.0,244.4686,244.9254,244.4138,244.7609,7879.0
2019-06-21 10:45:00,268.0,268.1,267.76,268.08,5145.0,244.8249,244.9162,244.6056,244.898,5145.0
2019-06-21 10:50:00,268.04,268.15,267.78,267.82,15992.0,244.8614,244.9619,244.6239,244.6604,15992.0
2019-06-21 10:55:00,267.84,267.99,267.64,267.73,3938.0,244.6787,244.8157,244.496,244.5782,3938.0
2019-06-21 11:00:00,267.72,268.39,267.72,268.2,15526.0,244.5691,245.1812,244.5691,245.0076,15526.0
2019-06-21 11:05:00,268.24,268.94,268.22,268.64,9458.0,245.0441,245.6836,245.0259,245.4095,9458.0
2019-06-21 11:10:00,268.64,268.71,268.4,268.48,6559.0,245.4095,245.4735,245.1903,245.2634,6559.0
2019-06-21 11:15:00,268.51,268.56,268.33,268.52,5437.0,245.2908,245.3364,245.1263,245.2999,5437.0
2019-06-21 11:20:00,268.52,268.81,268.52,268.57,5304.0,245.2999,245.5648,245.2999,245.3456,5304.0
2019-06-21 11:25:00,268.52,268.53,268.32,268.42,5141.0,245.2999,245.309,245.1172,245.2086,5141.0
2019-06-21 11:30:00,268.37,268.77,268.37,268.69,6249.0,245.1629,245.5283,245.1629,245.4552,6249.0
2019-06-21 11:35:00,268.75,268.8,268.34,268.48,6722.0,245.51,245.5557,245.1355,245.2634,6722.0
2019-06-21 11:40:00,268.41,268.54,268.14,268.28,8067.0,245.1994,245.3182,244.9528,245.0807,8067.0
2019-06-21 11:45:00,268.26,268.4,268.13,268.13,5864.0,245.0624,245.1903,244.9436,244.9436,5864.0
2019-06-21 11:50:00,268.07,268.2,267.91,268.05,6021.0,244.8888,245.0076,244.7427,244.8706,6021.0
2019-06-21 11:55:00,268.04,268.28,268.02,268.2,6707.0,244.8614,245.0807,244.8431,245.0076,6707.0
2019-06-21 12:00:00,268.2,268.51,268.2,268.51,5402.0,245.0076,245.2908,245.0076,245.2908,5402.0
2019-06-21 12:05:00,268.53,268.53,268.38,268.4,4618.0,245.309,245.309,245.172,245.1903,4618.0
2019-06-21 12:10:00,268.39,268.42,268.2,268.21,9451.0,245.1812,245.2086,245.0076,245.0167,9451.0
2019-06-21 12:15:00,268.21,268.36,268.12,268.21,8434.0,245.0167,245.1537,244.9345,245.0167,8434.0
2019-06-21 12:20:00,268.23,268.31,268.12,268.19,4048.0,245.035,245.1081,244.9345,244.9984,4048.0
2019-06-21 12:25:00,268.16,268.32,268.12,268.32,9695.0,244.971,245.1172,244.9345,245.1172,9695.0
2019-06-21 12:30:00,268.25,268.33,268.22,268.3,5678.0,245.0533,245.1263,245.0259,245.0989,5678.0
2019-06-21 12:35:00,268.25,268.32,267.95,268.25,8273.0,245.0533,245.1172,244.7792,245.0533,8273.0
2019-06-21 12:40:00,268.24,268.3,268.07,268.27,3502.0,245.0441,245.0989,244.8888,245.0715,3502.0
2019-06-21 12:45:00,268.32,268.44,268.32,268.35,3462.0,245.1172,245.2268,245.1172,245.1446,3462.0
2019-06-21 12:50:00,268.37,268.41,268.25,268.28,3640.0,245.1629,245.1994,245.0533,245.0807,3640.0
2019-06-21 12:55:00,268.27,268.31,268.19,268.29,5344.0,245.0715,245.1081,244.9984,245.0898,5344.0
2019-06-21 13:00:00,268.32,268.35,268.05,268.32,6267.0,245.1172,245.1446,244.8706,245.1172,6267.0
2019-06-21 13:05:00,268.24,268.32,268.14,268.24,7988.0,245.0441,245.1172,244.9528,245.0441,7988.0
2019-06-21 13:10:00,268.26,268.3,268.19,268.24,3827.0,245.0624,245.0989,244.9984,245.0441,3827.0
2019-06-21 13:15:00,268.27,268.31,268.15,268.28,3469.0,245.0715,245.1081,244.9619,245.0807,3469.0
2019-06-21 13:20:00,268.28,268.37,268.18,268.28,7250.0,245.0807,245.1629,244.9893,245.0807,7250.0
2019-06-21 13:25:00,268.24,268.43,268.17,268.43,8457.0,245.0441,245.2177,244.9802,245.2177,8457.0
2019-06-21 13:30:00,268.44,268.48,268.35,268.45,9021.0,245.2268,245.2634,245.1446,245.236,9021.0
2019-06-21 13:35:00,268.44,268.44,268.3,268.38,2414.0,245.2268,245.2268,245.0989,245.172,2414.0
2019-06-21 13:40:00,268.39,268.46,268.31,268.36,3478.0,245.1812,245.2451,245.1081,245.1537,3478.0
2019-06-21 13:45:00,268.34,268.43,268.34,268.39,6134.0,245.1355,245.2177,245.1355,245.1812,6134.0
2019-06-21 13:50:00,268.34,268.4,268.31,268.36,2602.0,245.1355,245.1903,245.1081,245.1537,2602.0
2019-06-21 13:55:00,268.35,268.43,268.33,268.43,3845.0,245.1446,245.2177,245.1263,245.2177,3845.0
2019-06-21 14:00:00,268.43,268.51,268.3,268.3,14792.0,245.2177,245.2908,245.0989,245.0989,14792.0
2019-06-21 14:05:00,268.3,268.3,268.17,268.23,5791.0,245.0989,245.0989,244.9802,245.035,5791.0
2019-06-21 14:10:00,268.24,268.31,268.14,268.16,6560.0,245.0441,245.1081,244.9528,244.971,6560.0
2019-06-21 14:15:00,268.13,268.15,268.01,268.12,5084.0,244.9436,244.9619,244.834,244.9345,5084.0
2019-06-21 14:20:00,268.12,268.2,268.03,268.19,5662.0,244.9345,245.0076,244.8523,244.9984,5662.0
2019-06-21 14:25:00,268.14,268.37,268.14,268.36,14429.0,244.9528,245.1629,244.9528,245.1537,14429.0
2019-06-21 14:30:00,268.39,268.45,268.32,268.42,9943.0,245.1812,245.236,245.1172,245.2086,9943.0
2019-06-21 14:35:00,268.38,268.47,268.29,268.41,9760.0,245.172,245.2542,245.0898,245.1994,9760.0
2019-06-21 14:40:00,268.38,268.44,268.29,268.31,8060.0,245.172,245.2268,245.0898,245.1081,8060.0
2019-06-21 14:45:00,268.31,268.4,268.29,268.38,3905.0,245.1081,245.1903,245.0898,245.172,3905.0
2019-06-21 14:50:00,268.4,268.48,268.35,268.36,6177.0,245.1903,245.2634,245.1446,245.1537,6177.0
2019-06-21 14:55:00,268.36,268.41,268.28,268.29,8359.0,245.1537,245.1994,245.0807,245.0898,8359.0
2019-06-21 15:00:00,268.3,268.39,268.29,268.37,7740.0,245.0989,245.1812,245.0898,245.1629,7740.0
2019-06-21 15:05:00,268.34,268.62,268.3,268.47,16240.0,245.1355,245.3913,245.0989,245.2542,16240.0
2019-06-21 15:10:00,268.5,268.5,268.26,268.3,23732.0,245.2816,245.2816,245.0624,245.0989,23732.0
2019-06-21 15:15:00,268.27,268.45,268.23,268.3,9117.0,245.0715,245.236,245.035,245.0989,9117.0
2019-06-21 15:20:00,268.34,268.41,268.22,268.25,12516.0,245.1355,245.1994,245.0259,245.0533,12516.0
2019-06-21 15:25:00,268.23,268.45,268.22,268.23,21940.0,245.035,245.236,245.0259,245.035,21940.0
2019-06-21 15:30:00,268.32,268.39,268.23,268.27,9880.0,245.1172,245.1812,245.035,245.0715,9880.0
2019-06-21 15:35:00,268.32,268.34,268.04,268.07,22838.0,245.1172,245.1355,244.8614,244.8888,22838.0
2019-06-21 15:40:00,268.07,268.16,267.81,268.09,24057.0,244.8888,244.971,244.6513,244.9071,24057.0
2019-06-21 15:45:00,268.09,268.24,268.01,268.02,32916.0,244.9071,245.0441,244.834,244.8431,32916.0
2019-06-21 15:50:00,268.01,268.01,267.42,267.51,32604.0,244.834,244.834,244.295,244.3772,32604.0
2019-06-21 15:55:00,267.49,267.49,265.99,266.13,235588.0,244.359,244.359,242.9887,243.1166,235588.0
2019-06-24 09:30:00,267.19,267.93,267.07,267.5,37636.0,244.0849,244.7609,243.9753,244.3681,37636.0
2019-06-24 09:35:00,267.43,267.9,267.32,267.72,23750.0,244.3042,244.7335,244.2037,244.5691,23750.0
2019-06-24 09:40:00,267.75,267.79,267.04,267.29,15998.0,244.5965,244.633,243.9479,244.1763,15998.0
2019-06-24 09:45:00,267.35,267.6,267.26,267.53,14328.0,244.2311,244.4595,244.1489,244.3955,14328.0
2019-06-24 09:50:00,267.73,267.88,267.49,267.82,21274.0,244.5782,244.7153,244.359,244.6604,21274.0
2019-06-24 09:55:00,267.85,267.96,267.3,267.35,14879.0,244.6878,244.7883,244.1854,244.2311,14879.0
2019-06-24 10:00:00,267.27,267.31,266.91,267.18,13473.0,244.158,244.1945,243.8291,244.0758,13473.0
2019-06-24 10:05:00,267.13,267.54,267.03,267.5,9274.0,244.0301,244.4047,243.9388,244.3681,9274.0
2019-06-24 10:10:00,267.54,267.94,267.53,267.78,11489.0,244.4047,244.7701,244.3955,244.6239,11489.0
2019-06-24 10:15:00,267.77,267.77,267.27,267.7,15430.0,244.6148,244.6148,244.158,244.5508,15430.0
2019-06-24 10:20:00,267.74,267.75,267.57,267.61,5332.0,244.5874,244.5965,244.4321,244.4686,5332.0
2019-06-24 10:25:00,267.56,267.83,267.55,267.83,6437.0,244.4229,244.6696,244.4138,244.6696,6437.0
2019-06-24 10:30:00,267.9,267.97,267.45,267.48,10730.0,244.7335,244.7975,244.3224,244.3498,10730.0
2019-06-24 10:35:00,267.42,267.53,267.14,267.22,8135.0,244.295,244.3955,244.0392,244.1123,8135.0
2019-06-24 10:40:00,267.19,267.31,267.07,267.21,8419.0,244.0849,244.1945,243.9753,244.1032,8419.0
2019-06-24 10:45:00,267.19,267.23,266.88,266.91,9329.0,244.0849,244.1215,243.8017,243.8291,9329.0
2019-06-24 10:50:00,266.87,267.16,266.87,266.96,13754.0,243.7926,244.0575,243.7926,243.8748,13754.0
2019-06-24 10:55:00,266.98,267.12,266.75,267.0,7822.0,243.8931,244.021,243.683,243.9113,7822.0
2019-06-24 11:00:00,267.0,267.14,266.97,267.07,6661.0,243.9113,244.0392,243.8839,243.9753,6661.0
2019-06-24 11:05:00,267.04,267.53,267.02,267.53,16362.0,243.9479,244.3955,243.9296,244.3955,16362.0
2019-06-24 11:10:00,267.57,267.85,267.57,267.8,10255.0,244.4321,244.6878,244.4321,244.6422,10255.0
2019-06-24 11:15:00,267.79,267.89,267.43,267.49,6655.0,244.633,244.7244,244.3042,244.359,6655.0
2019-06-24 11:20:00,267.41,267.55,267.33,267.43,5441.0,244.2859,244.4138,244.2128,244.3042,5441.0
2019-06-24 11:25:00,267.46,267.6,267.43,267.55,4532.0,244.3316,244.4595,244.3042,244.4138,4532.0
2019-06-24 11:30:00,267.53,267.67,267.45,267.46,3135.0,244.3955,244.5234,244.3224,244.3316,3135.0
2019-06-24 11:35:00,267.36,267.36,267.17,267.26,4050.0,244.2402,244.2402,244.0666,244.1489,4050.0
2019-06-24 11:40:00,267.23,267.33,267.17,267.21,5827.0,244.1215,244.2128,244.0666,244.1032,5827.0
2019-06-24 11:45:00,267.2,267.46,267.16,267.35,5357.0,244.0941,244.3316,244.0575,244.2311,5357.0
2019-06-24 11:50:00,267.3,267.57,267.26,267.32,3698.0,244.1854,244.4321,244.1489,244.2037,3698.0
2019-06-24 11:55:00,267.34,267.4,267.17,267.21,7136.0,244.2219,244.2768,244.0666,244.1032,7136.0
2019-06-24 12:00:00,267.21,267.31,267.19,267.22,10646.0,244.1032,244.1945,244.0849,244.1123,10646.0
2019-06-24 12:05:00,267.26,267.36,267.18,267.26,6200.0,244.1489,244.2402,244.0758,244.1489,6200.0
2019-06-24 12:10:00,267.36,267.45,267.29,267.39,5766.0,244.2402,244.3224,244.1763,244.2676,5766.0
2019-06-24 12:15:00,267.36,267.51,267.34,267.44,5774.0,244.2402,244.3772,244.2219,244.3133,5774.0
2019-06-24 12:20:00,267.41,267.64,267.4,267.62,5825.0,244.2859,244.496,244.2768,244.4777,5825.0
2019-06-24 12:25:00,267.59,267.81,267.52,267.81,4096.0,244.4503,244.6513,244.3864,244.6513,4096.0
2019-06-24 12:30:00,267.74,267.84,267.69,267.78,2954.0,244.5874,244.6787,244.5417,244.6239,2954.0
2019-06-24 12:35:00,267.73,267.82,267.64,267.69,3187.0,244.5782,244.6604,244.496,244.5417,3187.0
2019-06-24 12:40:00,267.64,267.8,267.64,267.7,2450.0,244.496,244.6422,244.496,244.5508,2450.0
2019-06-24 12:45:00,267.68,267.76,267.57,267.75,7791.0,244.5325,244.6056,244.4321,244.5965,7791.0
2019-06-24 12:50:00,267.73,267.74,267.48,267.59,6623.0,244.5782,244.5874,244.3498,244.4503,6623.0
2019-06-24 12:55:00,267.57,267.64,267.56,267.57,3735.0,244.4321,244.496,244.4229,244.4321,3735.0
2019-06-24 13:00:00,267.58,267.77,267.52,267.7,3728.0,244.4412,244.6148,244.3864,244.5508,3728.0
2019-06-24 13:05:00,267.71,267.81,267.68,267.68,8541.0,244.56,244.6513,244.5325,244.5325,8541.0
2019-06-24 13:10:00,267.71,267.72,267.55,267.61,5091.0,244.56,244.5691,244.4138,244.4686,5091.0
2019-06-24 13:15:00,267.58,267.6,267.49,267.5,11600.0,244.4412,244.4595,244.359,244.3681,11600.0
2019-06-24 13:20:00,267.5,267.58,267.41,267.55,8046.0,244.3681,244.4412,244.2859,244.4138,8046.0
2019-06-24 13:25:00,267.55,267.58,267.45,267.57,5048.0,244.4138,244.4412,244.3224,244.4321,5048.0
2019-06-24 13:30:00,267.53,267.63,267.44,267.58,5903.0,244.3955,244.4869,244.3133,244.4412,5903.0
2019-06-24 13:35:00,267.53,267.74,267.53,267.74,4735.0,244.3955,244.5874,244.3955,244.5874,4735.0
2019-06-24 13:40:00,267.74,267.75,267.55,267.58,4508.0,244.5874,244.5965,244.4138,244.4412,4508.0
2019-06-24 13:45:00,267.57,267.58,267.33,267.33,13681.0,244.4321,244.4412,244.2128,244.2128,13681.0
2019-06-24 13:50:00,267.34,267.35,266.95,267.09,24519.0,244.2219,244.2311,243.8657,243.9936,24519.0
2019-06-24 13:55:00,267.17,267.29,267.17,267.22,8859.0,244.0666,244.1763,244.0666,244.1123,8859.0
2019-06-24 14:00:00,267.27,267.31,267.12,267.17,8301.0,244.158,244.1945,244.021,244.0666,8301.0
2019-06-24 14:05:00,267.16,267.28,267.0,267.0,5589.0,244.0575,244.1671,243.9113,243.9113,5589.0
2019-06-24 14:10:00,266.99,266.99,266.65,266.65,3489.0,243.9022,243.9022,243.5916,243.5916,3489.0
2019-06-24 14:15:00,266.65,266.92,266.65,266.69,6644.0,243.5916,243.8383,243.5916,243.6282,6644.0
2019-06-24 14:20:00,266.66,266.9,266.64,266.9,5202.0,243.6008,243.82,243.5825,243.82,5202.0
2019-06-24 14:25:00,266.84,267.04,266.81,266.98,4404.0,243.7652,243.9479,243.7378,243.8931,4404.0
2019-06-24 14:30:00,267.02,267.2,267.0,267.0,4841.0,243.9296,244.0941,243.9113,243.9113,4841.0
2019-06-24 14:35:00,267.0,267.07,266.98,267.0,3891.0,243.9113,243.9753,243.8931,243.9113,3891.0
2019-06-24 14:40:00,266.99,266.99,266.84,266.93,4182.0,243.9022,243.9022,243.7652,243.8474,4182.0
2019-06-24 14:45:00,266.94,267.03,266.84,266.98,4391.0,243.8565,243.9388,243.7652,243.8931,4391.0
2019-06-24 14:50:00,266.97,267.11,266.95,267.05,5022.0,243.8839,244.0118,243.8657,243.957,5022.0
2019-06-24 14:55:00,267.07,267.16,267.02,267.05,5317.0,243.9753,244.0575,243.9296,243.957,5317.0
2019-06-24 15:00:00,267.07,267.16,267.02,267.06,4258.0,243.9753,244.0575,243.9296,243.9662,4258.0
2019-06-24 15:05:00,267.12,267.15,266.97,266.98,18069.0,244.021,244.0484,243.8839,243.8931,18069.0
2019-06-24 15:10:00,266.99,267.14,266.86,267.05,9400.0,243.9022,244.0392,243.7835,243.957,9400.0
2019-06-24 15:15:00,267.07,267.12,266.89,266.89,4692.0,243.9753,244.021,243.8109,243.8109,4692.0
2019-06-24 15:20:00,266.87,267.17,266.87,267.0,10620.0,243.7926,244.0666,243.7926,243.9113,10620.0
2019-06-24 15:25:00,267.04,267.04,266.76,266.8,7161.0,243.9479,243.9479,243.6921,243.7286,7161.0
2019-06-24 15:30:00,266.83,266.95,266.79,266.84,7298.0,243.7561,243.8657,243.7195,243.7652,7298.0
2019-06-24 15:35:00,266.83,266.94,266.72,266.79,8730.0,243.7561,243.8565,243.6556,243.7195,8730.0
2019-06-24 15:40:00,266.8,267.01,266.8,266.94,13140.0,243.7286,243.9205,243.7286,243.8565,13140.0
2019-06-24 15:45:00,266.97,267.06,266.9,266.92,19530.0,243.8839,243.9662,243.82,243.8383,19530.0
2019-06-24 15:50:00,266.91,267.21,266.86,266.89,27298.0,243.8291,244.1032,243.7835,243.8109,27298.0
2019-06-24 15:55:00,266.88,266.97,266.52,266.86,81718.0,243.8017,243.8839,243.4729,243.7835,81718.0
2019-06-25 09:30:00,266.71,266.84,266.18,266.31,27345.0,243.6464,243.7652,243.1623,243.281,27345.0
2019-06-25 09:35:00,266.27,266.41,265.82,266.13,27153.0,243.2445,243.3724,242.8334,243.1166,27153.0
2019-06-25 09:40:00,265.94,265.99,265.59,265.59,31221.0,242.943,242.9887,242.6233,242.6233,31221.0
2019-06-25 09:45:00,265.71,265.79,265.4,265.43,11106.0,242.7329,242.806,242.4497,242.4771,11106.0
2019-06-25 09:50:00,265.5,265.94,265.36,265.8,15424.0,242.5411,242.943,242.4132,242.8151,15424.0
2019-06-25 09:55:00,265.79,265.96,265.65,265.68,8793.0,242.806,242.9613,242.6781,242.7055,8793.0
2019-06-25 10:00:00,265.65,266.08,265.64,265.93,9758.0,242.6781,243.0709,242.669,242.9339,9758.0
2019-06-25 10:05:00,266.02,266.12,265.86,266.12,4896.0,243.0161,243.1074,242.8699,243.1074,4896.0
2019-06-25 10:10:00,266.13,266.31,265.85,266.12,4824.0,243.1166,243.281,242.8608,243.1074,4824.0
2019-06-25 10:15:00,266.11,266.3,265.86,265.93,6140.0,243.0983,243.2719,242.8699,242.9339,6140.0
2019-06-25 10:20:00,265.88,266.09,265.66,266.0,7728.0,242.8882,243.08,242.6872,242.9978,7728.0
2019-06-25 10:25:00,266.08,266.37,266.08,266.21,4917.0,243.0709,243.3358,243.0709,243.1897,4917.0
2019-06-25 10:30:00,266.2,266.28,266.0,266.01,5718.0,243.1805,243.2536,242.9978,243.007,5718.0
2019-06-25 10:35:00,266.13,266.25,265.88,265.88,3623.0,243.1166,243.2262,242.8882,242.8882,3623.0
2019-06-25 10:40:00,265.93,266.07,265.85,265.94,4387.0,242.9339,243.0618,242.8608,242.943,4387.0
2019-06-25 10:45:00,265.96,265.96,265.71,265.82,4670.0,242.9613,242.9613,242.7329,242.8334,4670.0
2019-06-25 10:50:00,265.88,266.03,265.55,265.67,13522.0,242.8882,243.0252,242.5867,242.6964,13522.0
2019-06-25 10:55:00,265.65,266.09,265.57,266.09,5677.0,242.6781,243.08,242.605,243.08,5677.0
2019-06-25 11:00:00,266.05,266.05,265.76,265.97,8612.0,243.0435,243.0435,242.7786,242.9704,8612.0
2019-06-25 11:05:00,266.01,266.5,265.91,266.45,17467.0,243.007,243.4546,242.9156,243.4089,17467.0
2019-06-25 11:10:00,266.5,266.64,266.39,266.59,7393.0,243.4546,243.5825,243.3541,243.5368,7393.0
2019-06-25 11:15:00,266.64,266.93,266.6,266.93,8697.0,243.5825,243.8474,243.5459,243.8474,8697.0
2019-06-25 11:20:00,266.86,267.07,266.79,266.96,9973.0,243.7835,243.9753,243.7195,243.8748,9973.0
2019-06-25 11:25:00,266.98,267.0,266.7,266.83,7445.0,243.8931,243.9113,243.6373,243.7561,7445.0
2019-06-25 11:30:00,266.77,266.84,266.41,266.41,7105.0,243.7012,243.7652,243.3724,243.3724,7105.0
2019-06-25 11:35:00,266.36,266.41,266.17,266.19,4805.0,243.3267,243.3724,243.1531,243.1714,4805.0
2019-06-25 11:40:00,266.22,266.54,266.19,266.54,2133.0,243.1988,243.4911,243.1714,243.4911,2133.0
2019-06-25 11:45:00,266.65,266.65,266.34,266.39,5205.0,243.5916,243.5916,243.3084,243.3541,5205.0
2019-06-25 11:50:00,266.47,266.59,266.39,266.47,3915.0,243.4272,243.5368,243.3541,243.4272,3915.0
2019-06-25 11:55:00,266.58,266.91,266.58,266.84,6134.0,243.5277,243.8291,243.5277,243.7652,6134.0
2019-06-25 12:00:00,266.81,266.89,266.69,266.81,5710.0,243.7378,243.8109,243.6282,243.7378,5710.0
2019-06-25 12:05:00,266.87,266.98,266.81,266.87,3684.0,243.7926,243.8931,243.7378,243.7926,3684.0
2019-06-25 12:10:00,266.89,267.08,266.86,267.02,7050.0,243.8109,243.9844,243.7835,243.9296,7050.0
2019-06-25 12:15:00,267.04,267.04,266.83,266.87,3597.0,243.9479,243.9479,243.7561,243.7926,3597.0
2019-06-25 12:20:00,266.93,266.97,266.85,266.91,2338.0,243.8474,243.8839,243.7743,243.8291,2338.0
2019-06-25 12:25:00,266.84,267.02,266.83,266.88,7515.0,243.7652,243.9296,243.7561,243.8017,7515.0
2019-06-25 12:30:00,266.92,267.07,266.75,266.8,4426.0,243.8383,243.9753,243.683,243.7286,4426.0
2019-06-25 12:35:00,266.77,266.81,266.1,266.11,8637.0,243.7012,243.7378,243.0892,243.0983,8637.0
2019-06-25 12:40:00,266.06,266.28,266.05,266.16,8268.0,243.0526,243.2536,243.0435,243.144,8268.0
2019-06-25 12:45:00,266.17,266.25,266.04,266.14,5181.0,243.1531,243.2262,243.0344,243.1257,5181.0
2019-06-25 12:50:00,266.15,266.23,266.07,266.16,2990.0,243.1349,243.2079,243.0618,243.144,2990.0
2019-06-25 12:55:00,266.21,266.27,266.14,266.21,5982.0,243.1897,243.2445,243.1257,243.1897,5982.0
2019-06-25 13:00:00,266.15,266.2,265.62,266.07,11855.0,243.1349,243.1805,242.6507,243.0618,11855.0
2019-06-25 13:05:00,265.98,266.28,265.94,266.28,6012.0,242.9796,243.2536,242.943,243.2536,6012.0
2019-06-25 13:10:00,266.34,266.47,266.24,266.28,5813.0,243.3084,243.4272,243.2171,243.2536,5813.0
2019-06-25 13:15:00,266.32,266.39,266.12,266.32,4333.0,243.2902,243.3541,243.1074,243.2902,4333.0
2019-06-25 13:20:00,266.35,266.46,266.13,266.13,5218.0,243.3176,243.418,243.1166,243.1166,5218.0
2019-06-25 13:25:00,266.26,266.55,266.24,266.45,4169.0,243.2353,243.5003,243.2171,243.4089,4169.0
2019-06-25 13:30:00,266.43,266.73,266.4,266.62,13266.0,243.3906,243.6647,243.3632,243.5642,13266.0
2019-06-25 13:35:00,266.69,266.82,266.56,266.79,5202.0,243.6282,243.7469,243.5094,243.7195,5202.0
2019-06-25 13:40:00,266.71,266.88,266.71,266.75,3042.0,243.6464,243.8017,243.6464,243.683,3042.0
2019-06-25 13:45:00,266.76,266.89,266.66,266.75,6919.0,243.6921,243.8109,243.6008,243.683,6919.0
2019-06-25 13:50:00,266.76,266.82,266.53,266.56,3562.0,243.6921,243.7469,243.482,243.5094,3562.0
2019-06-25 13:55:00,266.6,266.61,266.41,266.42,4195.0,243.5459,243.5551,243.3724,243.3815,4195.0
2019-06-25 14:00:00,266.41,266.59,266.23,266.24,4251.0,243.3724,243.5368,243.2079,243.2171,4251.0
2019-06-25 14:05:00,266.25,266.6,266.24,266.6,4295.0,243.2262,243.5459,243.2171,243.5459,4295.0
2019-06-25 14:10:00,266.53,266.74,266.45,266.64,5157.0,243.482,243.6738,243.4089,243.5825,5157.0
2019-06-25 14:15:00,266.68,266.78,266.57,266.73,5464.0,243.619,243.7104,243.5185,243.6647,5464.0
2019-06-25 14:20:00,266.72,266.83,266.65,266.65,11316.0,243.6556,243.7561,243.5916,243.5916,11316.0
2019-06-25 14:25:00,266.68,266.68,266.42,266.48,3066.0,243.619,243.619,243.3815,243.4363,3066.0
2019-06-25 14:30:00,266.51,266.52,266.36,266.39,6023.0,243.4637,243.4729,243.3267,243.3541,6023.0
2019-06-25 14:35:00,266.26,266.28,265.76,266.0,5400.0,243.2353,243.2536,242.7786,242.9978,5400.0
2019-06-25 14:40:00,265.89,266.06,265.77,265.92,6904.0,242.8973,243.0526,242.7877,242.9247,6904.0
2019-06-25 14:45:00,265.92,266.12,265.91,266.02,5589.0,242.9247,243.1074,242.9156,243.0161,5589.0
2019-06-25 14:50:00,266.02,266.03,265.86,265.99,6173.0,243.0161,243.0252,242.8699,242.9887,6173.0
2019-06-25 14:55:00,266.02,266.15,265.95,266.04,5812.0,243.0161,243.1349,242.9521,243.0344,5812.0
2019-06-25 15:00:00,266.13,266.46,266.13,266.28,6143.0,243.1166,243.418,243.1166,243.2536,6143.0
2019-06-25 15:05:00,266.36,266.42,266.28,266.34,5586.0,243.3267,243.3815,243.2536,243.3084,5586.0
2019-06-25 15:10:00,266.38,266.38,265.67,265.67,6635.0,243.345,243.345,242.6964,242.6964,6635.0
2019-06-25 15:15:00,265.79,265.92,265.68,265.78,7187.0,242.806,242.9247,242.7055,242.7968,7187.0
2019-06-25 15:20:00,265.81,266.25,265.78,266.13,8470.0,242.8243,243.2262,242.7968,243.1166,8470.0
2019-06-25 15:25:00,266.18,266.34,266.11,266.26,7916.0,243.1623,243.3084,243.0983,243.2353,7916.0
2019-06-25 15:30:00,266.31,266.32,266.08,266.26,7723.0,243.281,243.2902,243.0709,243.2353,7723.0
2019-06-25 15:35:00,266.23,266.5,266.14,266.23,12815.0,243.2079,243.4546,243.1257,243.2079,12815.0
2019-06-25 15:40:00,266.22,266.34,266.0,266.0,12504.0,243.1988,243.3084,242.9978,242.9978,12504.0
2019-06-25 15:45:00,266.0,266.28,265.9,266.1,11123.0,242.9978,243.2536,242.9065,243.0892,11123.0
2019-06-25 15:50:00,266.0,266.27,265.8,266.16,16167.0,242.9978,243.2445,242.8151,243.144,16167.0
2019-06-25 15:55:00,266.13,266.53,266.12,266.38,49307.0,243.1166,243.482,243.1074,243.345,49307.0
2019-06-26 09:30:00,266.53,266.7,264.65,265.85,44977.0,243.482,243.6373,241.7646,242.8608,44977.0
2019-06-26 09:35:00,265.64,266.68,265.64,266.66,21514.0,242.669,243.619,242.669,243.6008,21514.0
2019-06-26 09:40:00,266.6,266.82,266.32,266.37,10061.0,243.5459,243.7469,243.2902,243.3358,10061.0
2019-06-26 09:45:00,266.2,266.51,266.14,266.28,4321.0,243.1805,243.4637,243.1257,243.2536,4321.0
2019-06-26 09:50:00,266.49,266.49,266.05,266.14,6965.0,243.4455,243.4455,243.0435,243.1257,6965.0
2019-06-26 09:55:00,266.3,266.3,265.88,266.2,9778.0,243.2719,243.2719,242.8882,243.1805,9778.0
2019-06-26 10:00:00,266.16,266.29,265.93,266.15,6362.0,243.144,243.2627,242.9339,243.1349,6362.0
2019-06-26 10:05:00,266.36,266.42,265.74,265.76,13313.0,243.3267,243.3815,242.7603,242.7786,13313.0
2019-06-26 10:10:00,265.75,266.02,265.67,265.87,20167.0,242.7694,243.0161,242.6964,242.8791,20167.0
2019-06-26 10:15:00,265.92,266.22,265.91,266.09,5600.0,242.9247,243.1988,242.9156,243.08,5600.0
2019-06-26 10:20:00,266.05,266.34,266.01,266.3,6814.0,243.0435,243.3084,243.007,243.2719,6814.0
2019-06-26 10:25:00,266.28,266.48,266.15,266.39,7431.0,243.2536,243.4363,243.1349,243.3541,7431.0
2019-06-26 10:30:00,266.43,266.44,266.05,266.29,16475.0,243.3906,243.3998,243.0435,243.2627,16475.0
2019-06-26 10:35:00,266.36,266.43,266.24,266.25,5704.0,243.3267,243.3906,243.2171,243.2262,5704.0
2019-06-26 10:40:00,266.22,266.4,266.11,266.37,10034.0,243.1988,243.3632,243.0983,243.3358,10034.0
2019-06-26 10:45:00,266.39,266.58,266.3,266.54,12303.0,243.3541,243.5277,243.2719,243.4911,12303.0
2019-06-26 10:50:00,266.58,266.65,266.28,266.28,4400.0,243.5277,243.5916,243.2536,243.2536,4400.0
2019-06-26 10:55:00,266.22,266.22,265.89,265.95,7077.0,243.1988,243.1988,242.8973,242.9521,7077.0
2019-06-26 11:00:00,265.92,265.97,265.74,265.97,8690.0,242.9247,242.9704,242.7603,242.9704,8690.0
2019-06-26 11:05:00,266.01,266.07,265.94,265.95,6896.0,243.007,243.0618,242.943,242.9521,6896.0
2019-06-26 11:10:00,265.98,266.0,265.6,265.6,5824.0,242.9796,242.9978,242.6324,242.6324,5824.0
2019-06-26 11:15:00,265.51,265.58,265.33,265.45,15375.0,242.5502,242.6141,242.3858,242.4954,15375.0
2019-06-26 11:20:00,265.49,265.52,265.11,265.12,12269.0,242.5319,242.5593,242.1848,242.1939,12269.0
2019-06-26 11:25:00,265.15,265.35,265.11,265.21,7412.0,242.2213,242.404,242.1848,242.2761,7412.0
2019-06-26 11:30:00,265.24,265.28,264.96,264.99,7315.0,242.3035,242.3401,242.0478,242.0752,7315.0
2019-06-26 11:35:00,265.07,265.12,264.71,264.75,53426.0,242.1482,242.1939,241.8194,241.8559,53426.0
2019-06-26 11:40:00,264.83,265.25,264.6,265.04,35735.0,241.929,242.3127,241.7189,242.1208,35735.0
2019-06-26 11:45:00,265.05,265.62,265.04,265.41,12717.0,242.13,242.6507,242.1208,242.4588,12717.0
2019-06-26 11:50:00,265.4,265.48,265.22,265.46,3639.0,242.4497,242.5228,242.2853,242.5045,3639.0
2019-06-26 11:55:00,265.52,265.52,265.31,265.48,3246.0,242.5593,242.5593,242.3675,242.5228,3246.0
2019-06-26 12:00:00,265.59,265.75,265.53,265.67,3163.0,242.6233,242.7694,242.5685,242.6964,3163.0
2019-06-26 12:05:00,265.73,265.79,265.66,265.74,3716.0,242.7512,242.806,242.6872,242.7603,3716.0
2019-06-26 12:10:00,265.75,265.84,265.65,265.65,6831.0,242.7694,242.8517,242.6781,242.6781,6831.0
2019-06-26 12:15:00,265.61,265.61,265.36,265.54,9797.0,242.6415,242.6415,242.4132,242.5776,9797.0
2019-06-26 12:20:00,265.53,265.53,265.4,265.41,1904.0,242.5685,242.5685,242.4497,242.4588,1904.0
2019-06-26 12:25:00,265.47,265.5,265.36,265.44,6088.0,242.5137,242.5411,242.4132,242.4862,6088.0
2019-06-26 12:30:00,265.39,265.73,265.36,265.68,9589.0,242.4406,242.7512,242.4132,242.7055,9589.0
2019-06-26 12:35:00,265.67,265.71,265.5,265.51,5795.0,242.6964,242.7329,242.5411,242.5502,5795.0
2019-06-26 12:40:00,265.55,265.76,265.55,265.75,5026.0,242.5867,242.7786,242.5867,242.7694,5026.0
2019-06-26 12:45:00,265.79,265.87,265.62,265.62,6203.0,242.806,242.8791,242.6507,242.6507,6203.0
2019-06-26 12:50:00,265.63,265.64,265.49,265.5,5262.0,242.6598,242.669,242.5319,242.5411,5262.0
2019-06-26 12:55:00,265.46,265.61,265.4,265.56,2647.0,242.5045,242.6415,242.4497,242.5959,2647.0
2019-06-26 13:00:00,265.61,265.66,265.49,265.65,2088.0,242.6415,242.6872,242.5319,242.6781,2088.0
2019-06-26 13:05:00,265.62,265.66,265.54,265.57,3522.0,242.6507,242.6872,242.5776,242.605,3522.0
2019-06-26 13:10:00,265.56,265.62,265.49,265.5,2462.0,242.5959,242.6507,242.5319,242.5411,2462.0
2019-06-26 13:15:00,265.51,265.63,265.5,265.56,2914.0,242.5502,242.6598,242.5411,242.5959,2914.0
2019-06-26 13:20:00,265.53,265.53,265.39,265.39,2941.0,242.5685,242.5685,242.4406,242.4406,2941.0
2019-06-26 13:25:00,265.32,265.48,265.19,265.21,4600.0,242.3766,242.5228,242.2579,242.2761,4600.0
2019-06-26 13:30:00,265.18,265.27,265.18,265.21,1103.0,242.2487,242.331,242.2487,242.2761,1103.0
2019-06-26 13:35:00,265.23,265.33,265.05,265.23,6087.0,242.2944,242.3858,242.13,242.2944,6087.0
2019-06-26 13:40:00,265.11,265.11,264.99,265.05,2427.0,242.1848,242.1848,242.0752,242.13,2427.0
2019-06-26 13:45:00,265.04,265.04,264.77,264.91,7675.0,242.1208,242.1208,241.8742,242.0021,7675.0
2019-06-26 13:50:00,264.96,264.98,264.79,264.86,5360.0,242.0478,242.066,241.8925,241.9564,5360.0
2019-06-26 13:55:00,264.91,264.97,264.8,264.97,4869.0,242.0021,242.0569,241.9016,242.0569,4869.0
2019-06-26 14:00:00,265.0,265.17,264.93,265.17,6063.0,242.0843,242.2396,242.0204,242.2396,6063.0
2019-06-26 14:05:00,265.25,265.27,265.11,265.12,3854.0,242.3127,242.331,242.1848,242.1939,3854.0
2019-06-26 14:10:00,265.13,265.19,265.05,265.19,4547.0,242.2031,242.2579,242.13,242.2579,4547.0
2019-06-26 14:15:00,265.21,265.23,265.09,265.14,2562.0,242.2761,242.2944,242.1665,242.2122,2562.0
2019-06-26 14:20:00,265.13,265.13,264.85,264.85,2714.0,242.2031,242.2031,241.9473,241.9473,2714.0
2019-06-26 14:25:00,264.88,264.88,264.6,264.81,7266.0,241.9747,241.9747,241.7189,241.9107,7266.0
2019-06-26 14:30:00,264.85,264.94,264.77,264.82,4959.0,241.9473,242.0295,241.8742,241.9199,4959.0
2019-06-26 14:35:00,264.79,264.87,264.69,264.7,4630.0,241.8925,241.9655,241.8011,241.8102,4630.0
2019-06-26 14:40:00,264.71,264.73,264.39,264.54,5407.0,241.8194,241.8376,241.527,241.6641,5407.0
2019-06-26 14:45:00,264.57,264.63,264.48,264.61,4261.0,241.6915,241.7463,241.6093,241.728,4261.0
2019-06-26 14:50:00,264.63,264.69,264.39,264.42,3930.0,241.7463,241.8011,241.527,241.5545,3930.0
2019-06-26 14:55:00,264.49,264.82,264.49,264.72,5902.0,241.6184,241.9199,241.6184,241.8285,5902.0
2019-06-26 15:00:00,264.82,265.01,264.81,264.91,4706.0,241.9199,242.0934,241.9107,242.0021,4706.0
2019-06-26 15:05:00,264.9,264.93,264.77,264.87,3122.0,241.9929,242.0204,241.8742,241.9655,3122.0
2019-06-26 15:10:00,264.8,264.83,264.68,264.74,4560.0,241.9016,241.929,241.792,241.8468,4560.0
2019-06-26 15:15:00,264.78,264.92,264.74,264.83,7140.0,241.8833,242.0112,241.8468,241.929,7140.0
2019-06-26 15:20:00,264.82,264.87,264.76,264.78,3324.0,241.9199,241.9655,241.8651,241.8833,3324.0
2019-06-26 15:25:00,264.8,264.92,264.74,264.74,3543.0,241.9016,242.0112,241.8468,241.8468,3543.0
2019-06-26 15:30:00,264.7,264.7,264.52,264.58,4443.0,241.8102,241.8102,241.6458,241.7006,4443.0
2019-06-26 15:35:00,264.6,264.82,264.6,264.77,6159.0,241.7189,241.9199,241.7189,241.8742,6159.0
2019-06-26 15:40:00,264.83,264.93,264.75,264.75,13801.0,241.929,242.0204,241.8559,241.8559,13801.0
2019-06-26 15:45:00,264.69,264.87,264.65,264.83,10300.0,241.8011,241.9655,241.7646,241.929,10300.0
2019-06-26 15:50:00,264.81,264.81,264.59,264.68,15895.0,241.9107,241.9107,241.7098,241.792,15895.0
2019-06-26 15:55:00,264.68,264.8,264.34,264.41,30702.0,241.792,241.9016,241.4814,241.5453,30702.0
2019-06-27 09:30:00,264.28,265.48,264.28,265.34,19478.0,241.4266,242.5228,241.4266,242.3949,19478.0
2019-06-27 09:35:00,265.26,265.28,264.53,264.53,3988.0,242.3218,242.3401,241.6549,241.6549,3988.0
2019-06-27 09:40:00,264.38,264.46,264.1,264.19,6384.0,241.5179,241.591,241.2621,241.3443,6384.0
2019-06-27 09:45:00,264.18,264.32,263.43,263.53,19044.0,241.3352,241.4631,240.6501,240.7414,19044.0
2019-06-27 09:50:00,263.5,263.87,263.45,263.81,6911.0,240.714,241.052,240.6683,240.9972,6911.0
2019-06-27 09:55:00,263.93,264.39,263.93,264.13,10288.0,241.1068,241.527,241.1068,241.2895,10288.0
2019-06-27 10:00:00,264.21,264.25,263.7,263.93,9623.0,241.3626,241.3992,240.8967,241.1068,9623.0
2019-06-27 10:05:00,263.97,263.99,263.69,263.77,6006.0,241.1434,241.1616,240.8876,240.9607,6006.0
2019-06-27 10:10:00,263.73,263.73,263.33,263.35,11566.0,240.9241,240.9241,240.5587,240.577,11566.0
2019-06-27 10:15:00,263.3,263.41,262.99,263.41,14169.0,240.5313,240.6318,240.2481,240.6318,14169.0
2019-06-27 10:20:00,263.43,263.96,263.43,263.92,5801.0,240.6501,241.1342,240.6501,241.0977,5801.0
2019-06-27 10:25:00,264.0,264.48,263.99,264.47,6293.0,241.1708,241.6093,241.1616,241.6001,6293.0
2019-06-27 10:30:00,264.36,264.4,264.11,264.12,1773.0,241.4996,241.5362,241.2713,241.2804,1773.0
2019-06-27 10:35:00,264.02,264.26,263.94,264.26,8898.0,241.189,241.4083,241.116,241.4083,8898.0
2019-06-27 10:40:00,264.19,264.26,264.05,264.18,3100.0,241.3443,241.4083,241.2164,241.3352,3100.0
2019-06-27 10:45:00,264.17,264.54,264.17,264.49,6220.0,241.3261,241.6641,241.3261,241.6184,6220.0
2019-06-27 10:50:00,264.38,264.54,264.29,264.34,1304.0,241.5179,241.6641,241.4357,241.4814,1304.0
2019-06-27 10:55:00,264.33,264.73,264.3,264.72,8670.0,241.4722,241.8376,241.4448,241.8285,8670.0
2019-06-27 11:00:00,264.68,265.1,264.68,265.05,13614.0,241.792,242.1757,241.792,242.13,13614.0
2019-06-27 11:05:00,264.96,265.06,264.81,265.0,13246.0,242.0478,242.1391,241.9107,242.0843,13246.0
2019-06-27 11:10:00,264.98,265.05,264.64,264.67,12436.0,242.066,242.13,241.7554,241.7828,12436.0
2019-06-27 11:15:00,264.59,264.84,264.39,264.59,13021.0,241.7098,241.9381,241.527,241.7098,13021.0
2019-06-27 11:20:00,264.61,264.62,264.38,264.45,5184.0,241.728,241.7372,241.5179,241.5819,5184.0
2019-06-27 11:25:00,264.45,264.79,264.45,264.68,7207.0,241.5819,241.8925,241.5819,241.792,7207.0
2019-06-27 11:30:00,264.64,264.72,264.51,264.72,3845.0,241.7554,241.8285,241.6367,241.8285,3845.0
2019-06-27 11:35:00,264.68,265.09,264.68,265.09,6977.0,241.792,242.1665,241.792,242.1665,6977.0
2019-06-27 11:40:00,265.04,265.43,264.94,265.42,10542.0,242.1208,242.4771,242.0295,242.468,10542.0
2019-06-27 11:45:00,265.39,265.4,264.98,265.19,7005.0,242.4406,242.4497,242.066,242.2579,7005.0
2019-06-27 11:50:00,265.15,265.18,265.01,265.04,3177.0,242.2213,242.2487,242.0934,242.1208,3177.0
2019-06-27 11:55:00,265.0,265.09,264.91,265.0,2254.0,242.0843,242.1665,242.0021,242.0843,2254.0
2019-06-27 12:00:00,265.02,265.03,264.96,265.01,2200.0,242.1026,242.1117,242.0478,242.0934,2200.0
2019-06-27 12:05:00,265.07,265.23,265.06,265.23,5323.0,242.1482,242.2944,242.1391,242.2944,5323.0
2019-06-27 12:10:00,265.25,265.57,265.24,265.43,10080.0,242.3127,242.605,242.3035,242.4771,10080.0
2019-06-27 12:15:00,265.51,265.56,265.43,265.48,6738.0,242.5502,242.5959,242.4771,242.5228,6738.0
2019-06-27 12:20:00,265.55,265.64,265.33,265.37,9609.0,242.5867,242.669,242.3858,242.4223,9609.0
2019-06-27 12:25:00,265.4,265.5,265.39,265.42,1209.0,242.4497,242.5411,242.4406,242.468,1209.0
2019-06-27 12:30:00,265.41,265.71,265.35,265.66,6578.0,242.4588,242.7329,242.404,242.6872,6578.0
2019-06-27 12:35:00,265.66,265.68,265.55,265.55,3305.0,242.6872,242.7055,242.5867,242.5867,3305.0
2019-06-27 12:40:00,265.61,265.62,265.42,265.42,810.0,242.6415,242.6507,242.468,242.468,810.0
2019-06-27 12:45:00,265.31,265.45,265.3,265.43,2800.0,242.3675,242.4954,242.3584,242.4771,2800.0
2019-06-27 12:50:00,265.47,265.48,265.38,265.42,2473.0,242.5137,242.5228,242.4314,242.468,2473.0
2019-06-27 12:55:00,265.42,265.62,265.39,265.57,5864.0,242.468,242.6507,242.4406,242.605,5864.0
2019-06-27 13:00:00,265.54,265.69,265.54,265.64,6187.0,242.5776,242.7146,242.5776,242.669,6187.0
2019-06-27 13:05:00,265.62,265.7,265.58,265.58,1900.0,242.6507,242.7238,242.6141,242.6141,1900.0
2019-06-27 13:10:00,265.5,265.59,265.5,265.56,2200.0,242.5411,242.6233,242.5411,242.5959,2200.0
2019-06-27 13:15:00,265.55,265.63,265.47,265.48,4266.0,242.5867,242.6598,242.5137,242.5228,4266.0
2019-06-27 13:20:00,265.57,265.66,265.54,265.65,1414.0,242.605,242.6872,242.5776,242.6781,1414.0
2019-06-27 13:25:00,265.65,265.72,265.61,265.72,1150.0,242.6781,242.742,242.6415,242.742,1150.0
2019-06-27 13:30:00,265.73,265.95,265.73,265.95,2705.0,242.7512,242.9521,242.7512,242.9521,2705.0
2019-06-27 13:35:00,265.9,266.09,265.87,265.96,6048.0,242.9065,243.08,242.8791,242.9613,6048.0
2019-06-27 13:40:00,265.93,266.02,265.9,266.0,4245.0,242.9339,243.0161,242.9065,242.9978,4245.0
2019-06-27 13:45:00,265.97,265.98,265.84,265.97,4527.0,242.9704,242.9796,242.8517,242.9704,4527.0
2019-06-27 13:50:00,265.9,266.04,265.9,266.0,4565.0,242.9065,243.0344,242.9065,242.9978,4565.0
2019-06-27 13:55:00,266.03,266.03,265.95,265.98,3345.0,243.0252,243.0252,242.9521,242.9796,3345.0
2019-06-27 14:00:00,265.98,266.08,265.89,266.07,7242.0,242.9796,243.0709,242.8973,243.0618,7242.0
2019-06-27 14:05:00,266.04,266.06,265.97,266.0,2370.0,243.0344,243.0526,242.9704,242.9978,2370.0
2019-06-27 14:10:00,266.07,266.21,266.04,266.07,2733.0,243.0618,243.1897,243.0344,243.0618,2733.0
2019-06-27 14:15:00,266.07,266.2,266.07,266.2,4169.0,243.0618,243.1805,243.0618,243.1805,4169.0
2019-06-27 14:20:00,266.14,266.18,266.07,266.11,3801.0,243.1257,243.1623,243.0618,243.0983,3801.0
2019-06-27 14:25:00,266.14,266.24,266.12,266.2,2981.0,243.1257,243.2171,243.1074,243.1805,2981.0
2019-06-27 14:30:00,266.22,266.42,266.21,266.31,6027.0,243.1988,243.3815,243.1897,243.281,6027.0
2019-06-27 14:35:00,266.34,266.4,266.17,266.22,6415.0,243.3084,243.3632,243.1531,243.1988,6415.0
2019-06-27 14:40:00,266.23,266.39,266.22,266.34,7500.0,243.2079,243.3541,243.1988,243.3084,7500.0
2019-06-27 14:45:00,266.29,266.35,266.2,266.35,7464.0,243.2627,243.3176,243.1805,243.3176,7464.0
2019-06-27 14:50:00,266.31,266.46,266.29,266.39,4593.0,243.281,243.418,243.2627,243.3541,4593.0
2019-06-27 14:55:00,266.41,266.48,266.3,266.32,6557.0,243.3724,243.4363,243.2719,243.2902,6557.0
2019-06-27 15:00:00,266.35,266.4,266.12,266.12,4346.0,243.3176,243.3632,243.1074,243.1074,4346.0
2019-06-27 15:05:00,266.12,266.13,266.03,266.09,2698.0,243.1074,243.1166,243.0252,243.08,2698.0
2019-06-27 15:10:00,266.07,266.18,266.07,266.1,2405.0,243.0618,243.1623,243.0618,243.0892,2405.0
2019-06-27 15:15:00,266.1,266.13,265.98,266.02,3621.0,243.0892,243.1166,242.9796,243.0161,3621.0
2019-06-27 15:20:00,265.98,266.14,265.97,266.14,2660.0,242.9796,243.1257,242.9704,243.1257,2660.0
2019-06-27 15:25:00,266.13,266.2,266.09,266.17,5847.0,243.1166,243.1805,243.08,243.1531,5847.0
2019-06-27 15:30:00,266.15,266.17,265.97,266.17,8331.0,243.1349,243.1531,242.9704,243.1531,8331.0
2019-06-27 15:35:00,266.19,266.37,266.12,266.36,7058.0,243.1714,243.3358,243.1074,243.3267,7058.0
2019-06-27 15:40:00,266.37,266.37,266.18,266.24,10409.0,243.3358,243.3358,243.1623,243.2171,10409.0
2019-06-27 15:45:00,266.21,266.31,266.15,266.18,7416.0,243.1897,243.281,243.1349,243.1623,7416.0
2019-06-27 15:50:00,266.22,266.31,266.08,266.13,14186.0,243.1988,243.281,243.0709,243.1166,14186.0
2019-06-27 15:55:00,266.14,266.16,265.52,265.56,82909.0,243.1257,243.144,242.5593,242.5959,82909.0
2019-06-28 09:30:00,265.5,265.76,264.61,265.76,22748.0,242.5411,242.7786,241.728,242.7786,22748.0
2019-06-28 09:35:00,265.87,266.08,265.55,265.67,4100.0,242.8791,243.0709,242.5867,242.6964,4100.0
2019-06-28 09:40:00,265.68,265.73,265.37,265.59,6434.0,242.7055,242.7512,242.4223,242.6233,6434.0
2019-06-28 09:45:00,265.49,265.67,265.15,265.35,5428.0,242.5319,242.6964,242.2213,242.404,5428.0
2019-06-28 09:50:00,265.15,265.77,265.15,265.62,8765.0,242.2213,242.7877,242.2213,242.6507,8765.0
2019-06-28 09:55:00,265.68,266.09,265.67,266.09,4699.0,242.7055,243.08,242.6964,243.08,4699.0
2019-06-28 10:00:00,266.06,266.09,265.77,265.85,5250.0,243.0526,243.08,242.7877,242.8608,5250.0
2019-06-28 10:05:00,265.76,265.89,265.73,265.88,4554.0,242.7786,242.8973,242.7512,242.8882,4554.0
2019-06-28 10:10:00,265.95,266.15,265.86,266.1,4892.0,242.9521,243.1349,242.8699,243.0892,4892.0
2019-06-28 10:15:00,266.13,266.39,266.13,266.24,6714.0,243.1166,243.3541,243.1166,243.2171,6714.0
2019-06-28 10:20:00,266.2,266.29,265.67,265.75,9521.0,243.1805,243.2627,242.6964,242.7694,9521.0
2019-06-28 10:25:00,265.75,265.83,265.46,265.83,6018.0,242.7694,242.8425,242.5045,242.8425,6018.0
2019-06-28 10:30:00,265.89,265.92,265.64,265.87,7679.0,242.8973,242.9247,242.669,242.8791,7679.0
2019-06-28 10:35:00,265.87,265.93,265.72,265.79,5774.0,242.8791,242.9339,242.742,242.806,5774.0
2019-06-28 10:40:00,265.81,265.9,265.65,265.8,2128.0,242.8243,242.9065,242.6781,242.8151,2128.0
2019-06-28 10:45:00,265.75,265.75,265.5,265.51,3615.0,242.7694,242.7694,242.5411,242.5502,3615.0
2019-06-28 10:50:00,265.56,265.69,265.11,265.14,11525.0,242.5959,242.7146,242.1848,242.2122,11525.0
2019-06-28 10:55:00,265.17,265.23,264.77,264.85,10315.0,242.2396,242.2944,241.8742,241.9473,10315.0
2019-06-28 11:00:00,264.84,264.87,264.2,264.33,12215.0,241.9381,241.9655,241.3535,241.4722,12215.0
2019-06-28 11:05:00,264.38,264.76,264.38,264.75,7501.0,241.5179,241.8651,241.5179,241.8559,7501.0
2019-06-28 11:10:00,264.77,264.86,264.54,264.56,3624.0,241.8742,241.9564,241.6641,241.6823,3624.0
2019-06-28 11:15:00,264.6,265.19,264.6,264.81,50342.0,241.7189,242.2579,241.7189,241.9107,50342.0
2019-06-28 11:20:00,264.72,264.73,264.36,264.38,5485.0,241.8285,241.8376,241.4996,241.5179,5485.0
2019-06-28 11:25:00,264.38,264.6,264.21,264.44,6731.0,241.5179,241.7189,241.3626,241.5727,6731.0
2019-06-28 11:30:00,264.43,264.94,264.32,264.85,6106.0,241.5636,242.0295,241.4631,241.9473,6106.0
2019-06-28 11:35:00,264.81,265.12,264.59,264.59,41081.0,241.9107,242.1939,241.7098,241.7098,41081.0
2019-06-28 11:40:00,264.68,264.69,264.41,264.57,5028.0,241.792,241.8011,241.5453,241.6915,5028.0
2019-06-28 11:45:00,264.53,264.53,264.32,264.37,5313.0,241.6549,241.6549,241.4631,241.5088,5313.0
2019-06-28 11:50:00,264.42,264.49,264.23,264.27,4212.0,241.5545,241.6184,241.3809,241.4174,4212.0
2019-06-28 11:55:00,264.3,264.55,264.29,264.39,4793.0,241.4448,241.6732,241.4357,241.527,4793.0
2019-06-28 12:00:00,264.39,264.87,264.39,264.62,6114.0,241.527,241.9655,241.527,241.7372,6114.0
2019-06-28 12:05:00,264.65,264.83,264.62,264.79,5805.0,241.7646,241.929,241.7372,241.8925,5805.0
2019-06-28 12:10:00,264.7,264.76,264.57,264.58,3288.0,241.8102,241.8651,241.6915,241.7006,3288.0
2019-06-28 12:15:00,264.61,264.7,264.47,264.7,4778.0,241.728,241.8102,241.6001,241.8102,4778.0
2019-06-28 12:20:00,264.72,265.04,264.71,265.03,6368.0,241.8285,242.1208,241.8194,242.1117,6368.0
2019-06-28 12:25:00,265.03,265.27,265.0,265.05,4693.0,242.1117,242.331,242.0843,242.13,4693.0
2019-06-28 12:30:00,265.03,265.03,264.82,264.82,5940.0,242.1117,242.1117,241.9199,241.9199,5940.0
2019-06-28 12:35:00,264.79,265.0,264.72,264.91,7477.0,241.8925,242.0843,241.8285,242.0021,7477.0
2019-06-28 12:40:00,264.91,265.01,264.84,264.94,11266.0,242.0021,242.0934,241.9381,242.0295,11266.0
2019-06-28 12:45:00,264.94,265.03,264.94,265.03,3830.0,242.0295,242.1117,242.0295,242.1117,3830.0
2019-06-28 12:50:00,265.07,265.14,264.93,264.98,4654.0,242.1482,242.2122,242.0204,242.066,4654.0
2019-06-28 12:55:00,264.99,265.08,264.97,265.06,12482.0,242.0752,242.1574,242.0569,242.1391,12482.0
2019-06-28 13:00:00,265.01,265.01,264.86,264.94,5182.0,242.0934,242.0934,241.9564,242.0295,5182.0
2019-06-28 13:05:00,264.91,264.96,264.86,264.9,3898.0,242.0021,242.0478,241.9564,241.9929,3898.0
2019-06-28 13:10:00,264.93,264.97,264.81,264.86,5242.0,242.0204,242.0569,241.9107,241.9564,5242.0
2019-06-28 13:15:00,264.8,264.8,264.65,264.78,6641.0,241.9016,241.9016,241.7646,241.8833,6641.0
2019-06-28 13:20:00,264.68,264.85,264.62,264.85,4068.0,241.792,241.9473,241.7372,241.9473,4068.0
2019-06-28 13:25:00,264.85,264.92,264.76,264.78,2919.0,241.9473,242.0112,241.8651,241.8833,2919.0
2019-06-28 13:30:00,264.73,264.73,264.65,264.68,4015.0,241.8376,241.8376,241.7646,241.792,4015.0
2019-06-28 13:35:00,264.7,264.84,264.7,264.79,3012.0,241.8102,241.9381,241.8102,241.8925,3012.0
2019-06-28 13:40:00,264.81,264.85,264.65,264.65,4288.0,241.9107,241.9473,241.7646,241.7646,4288.0
2019-06-28 13:45:00,264.56,264.58,264.4,264.5,11463.0,241.6823,241.7006,241.5362,241.6275,11463.0
2019-06-28 13:50:00,264.45,264.47,264.18,264.23,10421.0,241.5819,241.6001,241.3352,241.3809,10421.0
2019-06-28 13:55:00,264.22,264.27,264.14,264.16,5322.0,241.3717,241.4174,241.2987,241.3169,5322.0
2019-06-28 14:00:00,264.11,264.44,264.05,264.44,7052.0,241.2713,241.5727,241.2164,241.5727,7052.0
2019-06-28 14:05:00,264.42,264.46,264.27,264.37,6349.0,241.5545,241.591,241.4174,241.5088,6349.0
2019-06-28 14:10:00,264.37,264.37,264.14,264.14,2533.0,241.5088,241.5088,241.2987,241.2987,2533.0
2019-06-28 14:15:00,264.12,264.22,264.07,264.07,10190.0,241.2804,241.3717,241.2347,241.2347,10190.0
2019-06-28 14:20:00,264.1,264.29,264.09,264.18,5873.0,241.2621,241.4357,241.253,241.3352,5873.0
2019-06-28 14:25:00,264.15,264.21,264.08,264.11,4083.0,241.3078,241.3626,241.2439,241.2713,4083.0
2019-06-28 14:30:00,264.11,264.23,264.05,264.23,4841.0,241.2713,241.3809,241.2164,241.3809,4841.0
2019-06-28 14:35:00,264.17,264.33,264.16,264.23,4134.0,241.3261,241.4722,241.3169,241.3809,4134.0
2019-06-28 14:40:00,264.24,264.48,264.21,264.32,6692.0,241.39,241.6093,241.3626,241.4631,6692.0
2019-06-28 14:45:00,264.34,264.61,264.32,264.33,19474.0,241.4814,241.728,241.4631,241.4722,19474.0
2019-06-28 14:50:00,264.34,264.37,264.06,264.27,8007.0,241.4814,241.5088,241.2256,241.4174,8007.0
2019-06-28 14:55:00,264.23,264.32,264.12,264.21,3485.0,241.3809,241.4631,241.2804,241.3626,3485.0
2019-06-28 15:00:00,264.24,264.44,264.16,264.44,6026.0,241.39,241.5727,241.3169,241.5727,6026.0
2019-06-28 15:05:00,264.47,264.58,264.45,264.54,4833.0,241.6001,241.7006,241.5819,241.6641,4833.0
2019-06-28 15:10:00,264.52,264.58,264.12,264.19,10133.0,241.6458,241.7006,241.2804,241.3443,10133.0
2019-06-28 15:15:00,264.19,264.19,263.95,264.15,16345.0,241.3443,241.3443,241.1251,241.3078,16345.0
2019-06-28 15:20:00,264.13,264.21,264.04,264.13,16081.0,241.2895,241.3626,241.2073,241.2895,16081.0
2019-06-28 15:25:00,264.13,264.13,263.84,263.84,18522.0,241.2895,241.2895,241.0246,241.0246,18522.0
2019-06-28 15:30:00,263.87,264.07,263.71,263.95,21100.0,241.052,241.2347,240.9059,241.1251,21100.0
2019-06-28 15:35:00,263.96,264.08,263.88,263.91,13502.0,241.1342,241.2439,241.0611,241.0886,13502.0
2019-06-28 15:40:00,263.96,263.96,263.65,263.65,17293.0,241.1342,241.1342,240.851,240.851,17293.0
2019-06-28 15:45:00,263.62,263.64,263.36,263.45,37721.0,240.8236,240.8419,240.5861,240.6683,37721.0
2019-06-28 15:50:00,263.47,263.78,263.37,263.75,45132.0,240.6866,240.9698,240.5953,240.9424,45132.0
2019-06-28 15:55:00,263.77,264.51,263.76,264.13,88069.0,240.9607,241.6367,240.9515,241.2895,88069.0
2019-07-01 09:30:00,266.54,267.0,265.78,266.61,54090.0,243.4911,243.9113,242.7968,243.5551,54090.0
2019-07-01 09:35:00,266.61,266.66,265.5,265.6,27166.0,243.5551,243.6008,242.5411,242.6324,27166.0
2019-07-01 09:40:00,265.69,266.18,265.46,265.47,26055.0,242.7146,243.1623,242.5045,242.5137,26055.0
2019-07-01 09:45:00,265.44,265.45,264.4,264.52,21365.0,242.4862,242.4954,241.5362,241.6458,21365.0
2019-07-01 09:50:00,264.36,265.03,264.28,264.44,18009.0,241.4996,242.1117,241.4266,241.5727,18009.0
2019-07-01 09:55:00,264.43,264.52,263.66,263.79,26127.0,241.5636,241.6458,240.8602,240.9789,26127.0
2019-07-01 10:00:00,263.9,264.05,263.74,263.76,27506.0,241.0794,241.2164,240.9333,240.9515,27506.0
2019-07-01 10:05:00,263.72,263.9,263.35,263.36,28753.0,240.915,241.0794,240.577,240.5861,28753.0
2019-07-01 10:10:00,263.3,263.38,263.14,263.27,22176.0,240.5313,240.6044,240.3851,240.5039,22176.0
2019-07-01 10:15:00,263.27,263.77,263.27,263.57,22400.0,240.5039,240.9607,240.5039,240.778,22400.0
2019-07-01 10:20:00,263.61,263.66,263.32,263.42,21592.0,240.8145,240.8602,240.5496,240.6409,21592.0
2019-07-01 10:25:00,263.43,263.43,263.1,263.26,20787.0,240.6501,240.6501,240.3486,240.4948,20787.0
2019-07-01 10:30:00,263.2,263.42,262.99,263.1,26811.0,240.44,240.6409,240.2481,240.3486,26811.0
2019-07-01 10:35:00,263.19,263.43,263.19,263.31,14549.0,240.4308,240.6501,240.4308,240.5404,14549.0
2019-07-01 10:40:00,263.29,263.48,263.26,263.35,14840.0,240.5222,240.6957,240.4948,240.577,14840.0
2019-07-01 10:45:00,263.3,263.4,263.13,263.2,14568.0,240.5313,240.6227,240.376,240.44,14568.0
2019-07-01 10:50:00,263.19,263.2,262.95,262.96,15680.0,240.4308,240.44,240.2116,240.2207,15680.0
2019-07-01 10:55:00,262.96,263.1,262.76,263.05,24625.0,240.2207,240.3486,240.038,240.3029,24625.0
2019-07-01 11:00:00,263.08,263.11,262.81,262.85,17668.0,240.3303,240.3577,240.0837,240.1202,17668.0
2019-07-01 11:05:00,262.78,263.07,262.78,262.99,9796.0,240.0563,240.3212,240.0563,240.2481,9796.0
2019-07-01 11:10:00,262.99,263.13,262.88,262.98,5689.0,240.2481,240.376,240.1476,240.239,5689.0
2019-07-01 11:15:00,263.01,263.06,262.81,262.83,9229.0,240.2664,240.3121,240.0837,240.1019,9229.0
2019-07-01 11:20:00,262.85,262.89,262.45,262.46,21338.0,240.1202,240.1568,239.7548,239.7639,21338.0
2019-07-01 11:25:00,262.56,262.96,262.55,262.88,12476.0,239.8553,240.2207,239.8462,240.1476,12476.0
2019-07-01 11:30:00,262.84,263.12,262.79,262.99,3487.0,240.1111,240.3669,240.0654,240.2481,3487.0
2019-07-01 11:35:00,263.11,263.11,262.95,263.05,7928.0,240.3577,240.3577,240.2116,240.3029,7928.0
2019-07-01 11:40:00,263.05,263.05,262.7,262.7,7717.0,240.3029,240.3029,239.9832,239.9832,7717.0
2019-07-01 11:45:00,262.75,262.84,262.58,262.61,32709.0,240.0289,240.1111,239.8736,239.901,32709.0
2019-07-01 11:50:00,262.62,262.98,262.61,262.85,7500.0,239.9101,240.239,239.901,240.1202,7500.0
2019-07-01 11:55:00,262.9,262.91,262.75,262.9,3112.0,240.1659,240.175,240.0289,240.1659,3112.0
2019-07-01 12:00:00,262.92,263.08,262.84,262.99,8498.0,240.1842,240.3303,240.1111,240.2481,8498.0
2019-07-01 12:05:00,262.98,263.08,262.9,262.92,9700.0,240.239,240.3303,240.1659,240.1842,9700.0
2019-07-01 12:10:00,262.96,263.1,262.96,263.03,9294.0,240.2207,240.3486,240.2207,240.2847,9294.0
2019-07-01 12:15:00,263.07,263.12,262.97,263.0,13391.0,240.3212,240.3669,240.2298,240.2572,13391.0
2019-07-01 12:20:00,262.98,262.99,262.7,262.84,11055.0,240.239,240.2481,239.9832,240.1111,11055.0
2019-07-01 12:25:00,262.8,263.01,262.76,262.79,7907.0,240.0745,240.2664,240.038,240.0654,7907.0
2019-07-01 12:30:00,262.8,262.81,262.54,262.55,16662.0,240.0745,240.0837,239.837,239.8462,16662.0
2019-07-01 12:35:00,262.55,262.67,262.28,262.37,14539.0,239.8462,239.9558,239.5995,239.6817,14539.0
2019-07-01 12:40:00,262.46,262.67,262.44,262.64,6775.0,239.7639,239.9558,239.7457,239.9284,6775.0
2019-07-01 12:45:00,262.6,262.93,262.55,262.56,5703.0,239.8918,240.1933,239.8462,239.8553,5703.0
2019-07-01 12:50:00,262.55,262.64,262.37,262.37,5350.0,239.8462,239.9284,239.6817,239.6817,5350.0
2019-07-01 12:55:00,262.41,262.41,261.9,261.97,13824.0,239.7183,239.7183,239.2524,239.3163,13824.0
2019-07-01 13:00:00,261.94,262.0,261.92,262.0,9069.0,239.2889,239.3437,239.2706,239.3437,9069.0
2019-07-01 13:05:00,262.05,262.15,262.03,262.11,14588.0,239.3894,239.4808,239.3711,239.4442,14588.0
2019-07-01 13:10:00,262.05,262.15,261.84,262.06,10850.0,239.3894,239.4808,239.1976,239.3985,10850.0
2019-07-01 13:15:00,262.03,262.03,261.86,261.97,7406.0,239.3711,239.3711,239.2158,239.3163,7406.0
2019-07-01 13:20:00,262.0,262.13,261.98,262.13,9232.0,239.3437,239.4625,239.3255,239.4625,9232.0
2019-07-01 13:25:00,262.2,262.51,262.2,262.47,8746.0,239.5264,239.8096,239.5264,239.7731,8746.0
2019-07-01 13:30:00,262.5,262.5,262.29,262.34,6146.0,239.8005,239.8005,239.6086,239.6543,6146.0
2019-07-01 13:35:00,262.4,262.63,262.35,262.45,13357.0,239.7091,239.9192,239.6635,239.7548,13357.0
2019-07-01 13:40:00,262.48,262.63,262.47,262.5,5681.0,239.7822,239.9192,239.7731,239.8005,5681.0
2019-07-01 13:45:00,262.53,262.85,262.51,262.6,9078.0,239.8279,240.1202,239.8096,239.8918,9078.0
2019-07-01 13:50:00,262.66,262.74,262.53,262.62,6811.0,239.9466,240.0197,239.8279,239.9101,6811.0
2019-07-01 13:55:00,262.63,262.73,262.61,262.7,5184.0,239.9192,240.0106,239.901,239.9832,5184.0
2019-07-01 14:00:00,262.69,262.76,262.4,262.56,11728.0,239.9741,240.038,239.7091,239.8553,11728.0
2019-07-01 14:05:00,262.57,262.59,262.4,262.42,4570.0,239.8644,239.8827,239.7091,239.7274,4570.0
2019-07-01 14:10:00,262.39,262.41,262.3,262.38,8578.0,239.7,239.7183,239.6178,239.6909,8578.0
2019-07-01 14:15:00,262.42,262.47,262.31,262.32,6342.0,239.7274,239.7731,239.6269,239.636,6342.0
2019-07-01 14:20:00,262.34,262.39,262.16,262.17,4430.0,239.6543,239.7,239.4899,239.499,4430.0
2019-07-01 14:25:00,262.2,262.25,261.98,262.02,7222.0,239.5264,239.5721,239.3255,239.362,7222.0
2019-07-01 14:30:00,261.99,262.15,261.96,262.09,8086.0,239.3346,239.4808,239.3072,239.4259,8086.0
2019-07-01 14:35:00,262.08,262.17,261.9,262.11,11049.0,239.4168,239.499,239.2524,239.4442,11049.0
2019-07-01 14:40:00,262.06,262.24,262.05,262.12,6029.0,239.3985,239.563,239.3894,239.4533,6029.0
2019-07-01 14:45:00,262.17,262.32,262.04,262.32,8117.0,239.499,239.636,239.3803,239.636,8117.0
2019-07-01 14:50:00,262.32,262.54,262.26,262.52,9510.0,239.636,239.837,239.5812,239.8188,9510.0
2019-07-01 14:55:00,262.6,262.6,262.21,262.24,4939.0,239.8918,239.8918,239.5356,239.563,4939.0
2019-07-01 15:00:00,262.19,262.52,262.19,262.37,9842.0,239.5173,239.8188,239.5173,239.6817,9842.0
2019-07-01 15:05:00,262.4,262.5,262.37,262.47,7231.0,239.7091,239.8005,239.6817,239.7731,7231.0
2019-07-01 15:10:00,262.48,262.61,262.39,262.44,11464.0,239.7822,239.901,239.7,239.7457,11464.0
2019-07-01 15:15:00,262.47,262.54,262.33,262.5,14062.0,239.7731,239.837,239.6452,239.8005,14062.0
2019-07-01 15:20:00,262.53,262.57,262.44,262.48,15967.0,239.8279,239.8644,239.7457,239.7822,15967.0
2019-07-01 15:25:00,262.48,262.53,262.33,262.4,17408.0,239.7822,239.8279,239.6452,239.7091,17408.0
2019-07-01 15:30:00,262.41,262.57,262.33,262.46,25017.0,239.7183,239.8644,239.6452,239.7639,25017.0
2019-07-01 15:35:00,262.47,263.13,262.46,263.11,16245.0,239.7731,240.376,239.7639,240.3577,16245.0
2019-07-01 15:40:00,263.16,263.31,263.08,263.18,12542.0,240.4034,240.5404,240.3303,240.4217,12542.0
2019-07-01 15:45:00,263.14,263.46,263.13,263.35,19045.0,240.3851,240.6775,240.376,240.577,19045.0
2019-07-01 15:50:00,263.44,263.67,263.42,263.57,35202.0,240.6592,240.8693,240.6409,240.778,35202.0
2019-07-01 15:55:00,263.57,263.88,263.32,263.53,96926.0,240.778,241.0611,240.5496,240.7414,96926.0
2019-07-02 09:30:00,264.02,264.02,261.91,261.94,47950.0,241.189,241.189,239.2615,239.2889,47950.0
2019-07-02 09:35:00,261.94,262.84,261.67,262.79,15825.0,239.2889,240.1111,239.0423,240.0654,15825.0
2019-07-02 09:40:00,262.89,263.28,262.82,263.28,8760.0,240.1568,240.513,240.0928,240.513,8760.0
2019-07-02 09:45:00,263.28,263.48,263.08,263.47,5119.0,240.513,240.6957,240.3303,240.6866,5119.0
2019-07-02 09:50:00,263.38,263.58,263.17,263.43,3900.0,240.6044,240.7871,240.4125,240.6501,3900.0
2019-07-02 09:55:00,263.51,263.75,263.03,263.31,13638.0,240.7231,240.9424,240.2847,240.5404,13638.0
2019-07-02 10:00:00,263.36,263.57,263.22,263.5,4987.0,240.5861,240.778,240.4582,240.714,4987.0
2019-07-02 10:05:00,263.57,263.65,263.29,263.52,9713.0,240.778,240.851,240.5222,240.7323,9713.0
2019-07-02 10:10:00,263.57,263.86,263.47,263.78,5195.0,240.778,241.0429,240.6866,240.9698,5195.0
2019-07-02 10:15:00,263.71,263.97,263.71,263.86,6405.0,240.9059,241.1434,240.9059,241.0429,6405.0
2019-07-02 10:20:00,263.87,264.15,263.81,264.08,16803.0,241.052,241.3078,240.9972,241.2439,16803.0
2019-07-02 10:25:00,264.07,264.4,264.05,264.37,5913.0,241.2347,241.5362,241.2164,241.5088,5913.0
2019-07-02 10:30:00,264.39,264.64,264.37,264.47,6503.0,241.527,241.7554,241.5088,241.6001,6503.0
2019-07-02 10:35:00,264.38,264.66,264.33,264.66,6293.0,241.5179,241.7737,241.4722,241.7737,6293.0
2019-07-02 10:40:00,264.68,264.88,264.68,264.76,10142.0,241.792,241.9747,241.792,241.8651,10142.0
2019-07-02 10:45:00,264.76,264.76,264.55,264.59,5610.0,241.8651,241.8651,241.6732,241.7098,5610.0
2019-07-02 10:50:00,264.58,264.95,264.58,264.86,10366.0,241.7006,242.0386,241.7006,241.9564,10366.0
2019-07-02 10:55:00,264.82,264.82,264.6,264.7,5800.0,241.9199,241.9199,241.7189,241.8102,5800.0
2019-07-02 11:00:00,264.69,264.74,264.54,264.54,5011.0,241.8011,241.8468,241.6641,241.6641,5011.0
2019-07-02 11:05:00,264.59,264.69,264.53,264.6,4043.0,241.7098,241.8011,241.6549,241.7189,4043.0
2019-07-02 11:10:00,264.54,264.62,264.45,264.62,3600.0,241.6641,241.7372,241.5819,241.7372,3600.0
2019-07-02 11:15:00,264.63,264.67,264.48,264.55,2710.0,241.7463,241.7828,241.6093,241.6732,2710.0
2019-07-02 11:20:00,264.56,264.63,264.35,264.36,6627.0,241.6823,241.7463,241.4905,241.4996,6627.0
2019-07-02 11:25:00,264.4,264.46,264.3,264.31,14860.0,241.5362,241.591,241.4448,241.454,14860.0
2019-07-02 11:30:00,264.34,264.34,263.98,264.2,19135.0,241.4814,241.4814,241.1525,241.3535,19135.0
2019-07-02 11:35:00,264.16,264.18,264.03,264.03,6650.0,241.3169,241.3352,241.1982,241.1982,6650.0
2019-07-02 11:40:00,263.93,264.17,263.9,263.97,5774.0,241.1068,241.3261,241.0794,241.1434,5774.0
2019-07-02 11:45:00,263.95,264.03,263.89,263.99,3316.0,241.1251,241.1982,241.0703,241.1616,3316.0
2019-07-02 11:50:00,264.01,264.04,263.81,263.85,3996.0,241.1799,241.2073,240.9972,241.0337,3996.0
2019-07-02 11:55:00,263.82,263.86,263.71,263.72,10706.0,241.0063,241.0429,240.9059,240.915,10706.0
2019-07-02 12:00:00,263.75,263.78,263.67,263.71,4137.0,240.9424,240.9698,240.8693,240.9059,4137.0
2019-07-02 12:05:00,263.7,263.88,263.7,263.8,10247.0,240.8967,241.0611,240.8967,240.9881,10247.0
2019-07-02 12:10:00,263.88,263.88,263.72,263.72,12706.0,241.0611,241.0611,240.915,240.915,12706.0
2019-07-02 12:15:00,263.71,263.74,263.55,263.7,8922.0,240.9059,240.9333,240.7597,240.8967,8922.0
2019-07-02 12:20:00,263.75,263.82,263.7,263.78,4957.0,240.9424,241.0063,240.8967,240.9698,4957.0
2019-07-02 12:25:00,263.74,263.74,263.32,263.51,15345.0,240.9333,240.9333,240.5496,240.7231,15345.0
2019-07-02 12:30:00,263.6,263.63,263.2,263.29,63335.0,240.8054,240.8328,240.44,240.5222,63335.0
2019-07-02 12:35:00,263.42,263.82,263.31,263.62,16033.0,240.6409,241.0063,240.5404,240.8236,16033.0
2019-07-02 12:40:00,263.69,263.7,263.47,263.53,2339.0,240.8876,240.8967,240.6866,240.7414,2339.0
2019-07-02 12:45:00,263.47,263.47,263.37,263.38,2565.0,240.6866,240.6866,240.5953,240.6044,2565.0
2019-07-02 12:50:00,263.36,263.47,263.31,263.34,3628.0,240.5861,240.6866,240.5404,240.5678,3628.0
2019-07-02 12:55:00,263.34,263.46,263.25,263.42,3300.0,240.5678,240.6775,240.4856,240.6409,3300.0
2019-07-02 13:00:00,263.46,263.75,263.45,263.72,3286.0,240.6775,240.9424,240.6683,240.915,3286.0
2019-07-02 13:05:00,263.74,263.85,263.68,263.77,3230.0,240.9333,241.0337,240.8784,240.9607,3230.0
2019-07-02 13:10:00,263.77,263.84,263.75,263.82,3050.0,240.9607,241.0246,240.9424,241.0063,3050.0
2019-07-02 13:15:00,263.78,263.89,263.77,263.83,3730.0,240.9698,241.0703,240.9607,241.0155,3730.0
2019-07-02 13:20:00,263.82,264.03,263.78,264.01,4490.0,241.0063,241.1982,240.9698,241.1799,4490.0
2019-07-02 13:25:00,264.02,264.13,263.91,264.06,5100.0,241.189,241.2895,241.0886,241.2256,5100.0
2019-07-02 13:30:00,264.09,264.34,263.99,264.25,2701.0,241.253,241.4814,241.1616,241.3992,2701.0
2019-07-02 13:35:00,264.25,264.33,264.22,264.31,2547.0,241.3992,241.4722,241.3717,241.454,2547.0
2019-07-02 13:40:00,264.32,264.32,264.19,264.29,2850.0,241.4631,241.4631,241.3443,241.4357,2850.0
2019-07-02 13:45:00,264.26,264.39,264.25,264.38,2425.0,241.4083,241.527,241.3992,241.5179,2425.0
2019-07-02 13:50:00,264.35,264.48,264.33,264.37,6554.0,241.4905,241.6093,241.4722,241.5088,6554.0
2019-07-02 13:55:00,264.34,264.45,264.34,264.45,4484.0,241.4814,241.5819,241.4814,241.5819,4484.0
2019-07-02 14:00:00,264.41,264.54,264.37,264.54,5043.0,241.5453,241.6641,241.5088,241.6641,5043.0
2019-07-02 14:05:00,264.55,264.74,264.53,264.72,3940.0,241.6732,241.8468,241.6549,241.8285,3940.0
2019-07-02 14:10:00,264.75,264.84,264.68,264.84,2628.0,241.8559,241.9381,241.792,241.9381,2628.0
2019-07-02 14:15:00,264.82,264.84,264.71,264.72,3006.0,241.9199,241.9381,241.8194,241.8285,3006.0
2019-07-02 14:20:00,264.73,264.74,264.42,264.46,12480.0,241.8376,241.8468,241.5545,241.591,12480.0
2019-07-02 14:25:00,264.48,264.75,264.48,264.58,3826.0,241.6093,241.8559,241.6093,241.7006,3826.0
2019-07-02 14:30:00,264.59,264.79,264.57,264.75,3300.0,241.7098,241.8925,241.6915,241.8559,3300.0
2019-07-02 14:35:00,264.72,264.72,264.43,264.5,5059.0,241.8285,241.8285,241.5636,241.6275,5059.0
2019-07-02 14:40:00,264.46,264.46,264.35,264.4,3645.0,241.591,241.591,241.4905,241.5362,3645.0
2019-07-02 14:45:00,264.37,264.47,264.29,264.3,2200.0,241.5088,241.6001,241.4357,241.4448,2200.0
2019-07-02 14:50:00,264.27,264.31,264.21,264.21,2570.0,241.4174,241.454,241.3626,241.3626,2570.0
2019-07-02 14:55:00,264.21,264.21,264.04,264.04,1844.0,241.3626,241.3626,241.2073,241.2073,1844.0
2019-07-02 15:00:00,264.12,264.27,264.12,264.26,3100.0,241.2804,241.4174,241.2804,241.4083,3100.0
2019-07-02 15:05:00,264.29,264.46,264.22,264.39,4179.0,241.4357,241.591,241.3717,241.527,4179.0
2019-07-02 15:10:00,264.41,264.5,263.95,264.15,7323.0,241.5453,241.6275,241.1251,241.3078,7323.0
2019-07-02 15:15:00,264.24,264.24,264.1,264.2,4393.0,241.39,241.39,241.2621,241.3535,4393.0
2019-07-02 15:20:00,264.2,264.45,264.17,264.45,5509.0,241.3535,241.5819,241.3261,241.5819,5509.0
2019-07-02 15:25:00,264.46,264.5,264.27,264.4,3777.0,241.591,241.6275,241.4174,241.5362,3777.0
2019-07-02 15:30:00,264.39,264.7,264.39,264.7,4005.0,241.527,241.8102,241.527,241.8102,4005.0
2019-07-02 15:35:00,264.74,264.8,264.66,264.67,5480.0,241.8468,241.9016,241.7737,241.7828,5480.0
2019-07-02 15:40:00,264.69,264.74,264.47,264.48,5579.0,241.8011,241.8468,241.6001,241.6093,5579.0
2019-07-02 15:45:00,264.44,264.65,264.42,264.52,19686.0,241.5727,241.7646,241.5545,241.6458,19686.0
2019-07-02 15:50:00,264.51,264.84,264.44,264.8,28870.0,241.6367,241.9381,241.5727,241.9016,28870.0
2019-07-02 15:55:00,264.78,265.57,264.78,265.56,89299.0,241.8833,242.605,241.8833,242.5959,89299.0
2019-07-03 09:30:00,265.47,266.36,265.14,266.11,28433.0,242.5137,243.3267,242.2122,243.0983,28433.0
2019-07-03 09:35:00,266.06,266.09,265.32,265.32,6400.0,243.0526,243.08,242.3766,242.3766,6400.0
2019-07-03 09:40:00,265.45,265.85,265.31,265.83,10552.0,242.4954,242.8608,242.3675,242.8425,10552.0
2019-07-03 09:45:00,265.86,266.16,265.86,266.05,11542.0,242.8699,243.144,242.8699,243.0435,11542.0
2019-07-03 09:50:00,266.07,266.31,265.98,266.15,5929.0,243.0618,243.281,242.9796,243.1349,5929.0
2019-07-03 09:55:00,266.16,266.35,266.04,266.26,4984.0,243.144,243.3176,243.0344,243.2353,4984.0
2019-07-03 10:00:00,266.22,266.52,266.2,266.38,38043.0,243.1988,243.4729,243.1805,243.345,38043.0
2019-07-03 10:05:00,266.39,266.63,266.19,266.25,21654.0,243.3541,243.5733,243.1714,243.2262,21654.0
2019-07-03 10:10:00,266.24,266.37,266.08,266.25,9446.0,243.2171,243.3358,243.0709,243.2262,9446.0
2019-07-03 10:15:00,266.26,266.76,266.26,266.74,8655.0,243.2353,243.6921,243.2353,243.6738,8655.0
2019-07-03 10:20:00,266.73,266.81,266.5,266.69,10297.0,243.6647,243.7378,243.4546,243.6282,10297.0
2019-07-03 10:25:00,266.7,266.81,266.7,266.76,4838.0,243.6373,243.7378,243.6373,243.6921,4838.0
2019-07-03 10:30:00,266.81,267.28,266.81,267.2,12282.0,243.7378,244.1671,243.7378,244.0941,12282.0
2019-07-03 10:35:00,267.24,267.27,267.01,267.27,9425.0,244.1306,244.158,243.9205,244.158,9425.0
2019-07-03 10:40:00,267.29,267.59,267.26,267.43,12216.0,244.1763,244.4503,244.1489,244.3042,12216.0
2019-07-03 10:45:00,267.46,267.48,267.26,267.33,5785.0,244.3316,244.3498,244.1489,244.2128,5785.0
2019-07-03 10:50:00,267.33,267.34,267.18,267.25,8080.0,244.2128,244.2219,244.0758,244.1397,8080.0
2019-07-03 10:55:00,267.25,267.27,267.02,267.07,10595.0,244.1397,244.158,243.9296,243.9753,10595.0
2019-07-03 11:00:00,267.06,267.09,266.94,267.04,6285.0,243.9662,243.9936,243.8565,243.9479,6285.0
2019-07-03 11:05:00,267.0,267.13,266.86,267.02,3372.0,243.9113,244.0301,243.7835,243.9296,3372.0
2019-07-03 11:10:00,267.04,267.16,266.91,267.16,4988.0,243.9479,244.0575,243.8291,244.0575,4988.0
2019-07-03 11:15:00,267.16,267.35,267.16,267.31,7164.0,244.0575,244.2311,244.0575,244.1945,7164.0
2019-07-03 11:20:00,267.39,267.59,266.94,267.47,65996.0,244.2676,244.4503,243.8565,244.3407,65996.0
2019-07-03 11:25:00,267.53,267.73,267.44,267.73,8999.0,244.3955,244.5782,244.3133,244.5782,8999.0
2019-07-03 11:30:00,267.7,267.9,267.53,267.75,12131.0,244.5508,244.7335,244.3955,244.5965,12131.0
2019-07-03 11:35:00,267.76,267.8,267.58,267.71,7260.0,244.6056,244.6422,244.4412,244.56,7260.0
2019-07-03 11:40:00,267.74,267.81,267.55,267.59,7029.0,244.5874,244.6513,244.4138,244.4503,7029.0
2019-07-03 11:45:00,267.6,267.91,267.6,267.63,9938.0,244.4595,244.7427,244.4595,244.4869,9938.0
2019-07-03 11:50:00,267.72,267.94,267.67,267.93,5814.0,244.5691,244.7701,244.5234,244.7609,5814.0
2019-07-03 11:55:00,267.89,268.26,267.8,268.24,14188.0,244.7244,245.0624,244.6422,245.0441,14188.0
2019-07-03 12:00:00,268.12,268.32,268.08,268.09,6407.0,244.9345,245.1172,244.898,244.9071,6407.0
2019-07-03 12:05:00,268.08,268.31,268.05,268.25,9237.0,244.898,245.1081,244.8706,245.0533,9237.0
2019-07-03 12:10:00,268.24,268.56,268.12,268.37,13275.0,245.0441,245.3364,244.9345,245.1629,13275.0
2019-07-03 12:15:00,268.34,268.46,268.29,268.34,10115.0,245.1355,245.2451,245.0898,245.1355,10115.0
2019-07-03 12:20:00,268.33,268.33,268.06,268.18,11366.0,245.1263,245.1263,244.8797,244.9893,11366.0
2019-07-03 12:25:00,268.18,268.38,268.11,268.33,10583.0,244.9893,245.172,244.9254,245.1263,10583.0
2019-07-03 12:30:00,268.34,268.39,268.19,268.3,10724.0,245.1355,245.1812,244.9984,245.0989,10724.0
2019-07-03 12:35:00,268.34,268.63,268.33,268.63,10232.0,245.1355,245.4004,245.1263,245.4004,10232.0
2019-07-03 12:40:00,268.63,268.8,268.63,268.79,12318.0,245.4004,245.5557,245.4004,245.5466,12318.0
2019-07-03 12:45:00,268.77,268.87,268.57,268.75,16620.0,245.5283,245.6196,245.3456,245.51,16620.0
2019-07-03 12:50:00,268.77,268.84,268.47,268.57,18965.0,245.5283,245.5922,245.2542,245.3456,18965.0
2019-07-03 12:55:00,268.62,269.16,268.61,269.14,76928.0,245.3913,245.8846,245.3821,245.8663,76928.0
2019-07-05 09:30:00,268.2,268.56,267.37,267.5,30466.0,245.0076,245.3364,244.2494,244.3681,30466.0
2019-07-05 09:35:00,267.5,267.8,267.0,267.79,10405.0,244.3681,244.6422,243.9113,244.633,10405.0
2019-07-05 09:40:00,267.61,268.25,267.6,267.79,21531.0,244.4686,245.0533,244.4595,244.633,21531.0
2019-07-05 09:45:00,267.71,268.07,267.49,267.56,10365.0,244.56,244.8888,244.359,244.4229,10365.0
2019-07-05 09:50:00,267.55,267.77,267.3,267.3,7788.0,244.4138,244.6148,244.1854,244.1854,7788.0
2019-07-05 09:55:00,267.32,267.32,267.08,267.31,11107.0,244.2037,244.2037,243.9844,244.1945,11107.0
2019-07-05 10:00:00,267.31,267.41,267.01,267.41,10483.0,244.1945,244.2859,243.9205,244.2859,10483.0
2019-07-05 10:05:00,267.37,267.48,267.24,267.29,9975.0,244.2494,244.3498,244.1306,244.1763,9975.0
2019-07-05 10:10:00,267.21,267.27,266.87,266.92,10002.0,244.1032,244.158,243.7926,243.8383,10002.0
2019-07-05 10:15:00,267.01,267.1,266.88,267.08,22476.0,243.9205,244.0027,243.8017,243.9844,22476.0
2019-07-05 10:20:00,267.1,267.1,266.6,266.76,12826.0,244.0027,244.0027,243.5459,243.6921,12826.0
2019-07-05 10:25:00,266.74,266.89,266.5,266.52,7838.0,243.6738,243.8109,243.4546,243.4729,7838.0
2019-07-05 10:30:00,266.47,266.64,266.32,266.47,9338.0,243.4272,243.5825,243.2902,243.4272,9338.0
2019-07-05 10:35:00,266.46,266.51,266.27,266.46,3955.0,243.418,243.4637,243.2445,243.418,3955.0
2019-07-05 10:40:00,266.5,266.71,266.43,266.7,7388.0,243.4546,243.6464,243.3906,243.6373,7388.0
2019-07-05 10:45:00,266.69,267.01,266.63,267.01,4303.0,243.6282,243.9205,243.5733,243.9205,4303.0
2019-07-05 10:50:00,266.93,267.45,266.93,267.42,8055.0,243.8474,244.3224,243.8474,244.295,8055.0
2019-07-05 10:55:00,267.44,267.45,267.04,267.31,2800.0,244.3133,244.3224,243.9479,244.1945,2800.0
2019-07-05 11:00:00,267.25,267.25,266.88,267.01,4433.0,244.1397,244.1397,243.8017,243.9205,4433.0
2019-07-05 11:05:00,267.02,267.35,266.91,267.35,8190.0,243.9296,244.2311,243.8291,244.2311,8190.0
2019-07-05 11:10:00,267.43,267.62,267.41,267.62,5086.0,244.3042,244.4777,244.2859,244.4777,5086.0
2019-07-05 11:15:00,267.66,267.79,267.5,267.62,11722.0,244.5143,244.633,244.3681,244.4777,11722.0
2019-07-05 11:20:00,267.58,267.73,267.4,267.49,3104.0,244.4412,244.5782,244.2768,244.359,3104.0
2019-07-05 11:25:00,267.59,267.8,267.46,267.69,3382.0,244.4503,244.6422,244.3316,244.5417,3382.0
2019-07-05 11:30:00,267.62,267.84,267.62,267.84,4329.0,244.4777,244.6787,244.4777,244.6787,4329.0
2019-07-05 11:35:00,267.87,267.97,267.8,267.92,8705.0,244.7061,244.7975,244.6422,244.7518,8705.0
2019-07-05 11:40:00,267.92,267.93,267.51,267.56,6148.0,244.7518,244.7609,244.3772,244.4229,6148.0
2019-07-05 11:45:00,267.58,267.59,267.23,267.52,3619.0,244.4412,244.4503,244.1215,244.3864,3619.0
2019-07-05 11:50:00,267.58,267.69,267.52,267.55,3450.0,244.4412,244.5417,244.3864,244.4138,3450.0
2019-07-05 11:55:00,267.61,267.82,267.53,267.59,6447.0,244.4686,244.6604,244.3955,244.4503,6447.0
2019-07-05 12:00:00,267.59,267.73,267.51,267.61,4379.0,244.4503,244.5782,244.3772,244.4686,4379.0
2019-07-05 12:05:00,267.59,267.63,267.42,267.63,3023.0,244.4503,244.4869,244.295,244.4869,3023.0
2019-07-05 12:10:00,267.66,267.71,267.59,267.59,1300.0,244.5143,244.56,244.4503,244.4503,1300.0
2019-07-05 12:15:00,267.68,268.19,267.68,268.19,6289.0,244.5325,244.9984,244.5325,244.9984,6289.0
2019-07-05 12:20:00,268.15,268.19,267.96,268.17,4800.0,244.9619,244.9984,244.7883,244.9802,4800.0
2019-07-05 12:25:00,268.23,268.28,267.86,267.96,2760.0,245.035,245.0807,244.697,244.7883,2760.0
2019-07-05 12:30:00,268.0,268.02,267.83,267.83,6400.0,244.8249,244.8431,244.6696,244.6696,6400.0
2019-07-05 12:35:00,267.86,268.11,267.83,268.11,4643.0,244.697,244.9254,244.6696,244.9254,4643.0
2019-07-05 12:40:00,268.15,268.29,268.11,268.21,6333.0,244.9619,245.0898,244.9254,245.0167,6333.0
2019-07-05 12:45:00,268.24,268.32,268.06,268.21,5223.0,245.0441,245.1172,244.8797,245.0167,5223.0
2019-07-05 12:50:00,268.23,268.45,268.23,268.45,3273.0,245.035,245.236,245.035,245.236,3273.0
2019-07-05 12:55:00,268.48,268.48,268.11,268.21,2448.0,245.2634,245.2634,244.9254,245.0167,2448.0
2019-07-05 13:00:00,268.21,268.22,267.98,268.01,4546.0,245.0167,245.0259,244.8066,244.834,4546.0
2019-07-05 13:05:00,267.98,268.11,267.96,267.96,1200.0,244.8066,244.9254,244.7883,244.7883,1200.0
2019-07-05 13:10:00,267.97,268.0,267.71,267.75,4131.0,244.7975,244.8249,244.56,244.5965,4131.0
2019-07-05 13:15:00,267.76,267.96,267.75,267.92,4590.0,244.6056,244.7883,244.5965,244.7518,4590.0
2019-07-05 13:20:00,267.9,268.4,267.9,268.36,6463.0,244.7335,245.1903,244.7335,245.1537,6463.0
2019-07-05 13:25:00,268.4,268.54,268.34,268.54,5864.0,245.1903,245.3182,245.1355,245.3182,5864.0
2019-07-05 13:30:00,268.58,268.59,268.34,268.39,3975.0,245.3547,245.3639,245.1355,245.1812,3975.0
2019-07-05 13:35:00,268.42,268.5,268.34,268.44,3520.0,245.2086,245.2816,245.1355,245.2268,3520.0
2019-07-05 13:40:00,268.34,268.43,268.23,268.26,8173.0,245.1355,245.2177,245.035,245.0624,8173.0
2019-07-05 13:45:00,268.27,268.27,268.06,268.14,2488.0,245.0715,245.0715,244.8797,244.9528,2488.0
2019-07-05 13:50:00,268.07,268.19,268.02,268.11,3642.0,244.8888,244.9984,244.8431,244.9254,3642.0
2019-07-05 13:55:00,268.11,268.14,268.02,268.13,2805.0,244.9254,244.9528,244.8431,244.9436,2805.0
2019-07-05 14:00:00,268.19,268.46,268.19,268.44,5152.0,244.9984,245.2451,244.9984,245.2268,5152.0
2019-07-05 14:05:00,268.44,268.44,268.14,268.25,4165.0,245.2268,245.2268,244.9528,245.0533,4165.0
2019-07-05 14:10:00,268.27,268.35,268.24,268.25,2533.0,245.0715,245.1446,245.0441,245.0533,2533.0
2019-07-05 14:15:00,268.23,268.4,268.16,268.4,2609.0,245.035,245.1903,244.971,245.1903,2609.0
2019-07-05 14:20:00,268.38,268.38,268.23,268.28,4410.0,245.172,245.172,245.035,245.0807,4410.0
2019-07-05 14:25:00,268.23,268.27,268.15,268.24,3250.0,245.035,245.0715,244.9619,245.0441,3250.0
2019-07-05 14:30:00,268.26,268.46,268.22,268.4,4153.0,245.0624,245.2451,245.0259,245.1903,4153.0
2019-07-05 14:35:00,268.4,268.54,268.27,268.41,3165.0,245.1903,245.3182,245.0715,245.1994,3165.0
2019-07-05 14:40:00,268.35,268.45,268.26,268.43,7459.0,245.1446,245.236,245.0624,245.2177,7459.0
2019-07-05 14:45:00,268.45,268.45,268.25,268.38,3200.0,245.236,245.236,245.0533,245.172,3200.0
2019-07-05 14:50:00,268.37,268.47,268.34,268.47,2200.0,245.1629,245.2542,245.1355,245.2542,2200.0
2019-07-05 14:55:00,268.46,268.59,268.35,268.49,4788.0,245.2451,245.3639,245.1446,245.2725,4788.0
2019-07-05 15:00:00,268.57,268.61,268.43,268.47,5618.0,245.3456,245.3821,245.2177,245.2542,5618.0
2019-07-05 15:05:00,268.5,268.51,268.29,268.39,4300.0,245.2816,245.2908,245.0898,245.1812,4300.0
2019-07-05 15:10:00,268.34,268.39,268.12,268.22,6600.0,245.1355,245.1812,244.9345,245.0259,6600.0
2019-07-05 15:15:00,268.21,268.36,268.17,268.32,4600.0,245.0167,245.1537,244.9802,245.1172,4600.0
2019-07-05 15:20:00,268.26,268.38,268.26,268.36,6000.0,245.0624,245.172,245.0624,245.1537,6000.0
2019-07-05 15:25:00,268.38,268.38,268.14,268.3,7152.0,245.172,245.172,244.9528,245.0989,7152.0
2019-07-05 15:30:00,268.35,268.45,268.25,268.27,3798.0,245.1446,245.236,245.0533,245.0715,3798.0
2019-07-05 15:35:00,268.3,268.33,268.15,268.26,3915.0,245.0989,245.1263,244.9619,245.0624,3915.0
2019-07-05 15:40:00,268.29,268.32,268.19,268.25,5898.0,245.0898,245.1172,244.9984,245.0533,5898.0
2019-07-05 15:45:00,268.26,268.42,268.22,268.36,10103.0,245.0624,245.2086,245.0259,245.1537,10103.0
2019-07-05 15:50:00,268.34,268.34,267.87,267.89,35172.0,245.1355,245.1355,244.7061,244.7244,35172.0
2019-07-05 15:55:00,267.9,268.39,267.44,268.29,103360.0,244.7335,245.1812,244.3133,245.0898,103360.0
2019-07-08 09:30:00,268.18,268.6,267.35,267.98,28005.0,244.9893,245.373,244.2311,244.8066,28005.0
2019-07-08 09:35:00,267.99,268.14,267.73,267.83,3804.0,244.8157,244.9528,244.5782,244.6696,3804.0
2019-07-08 09:40:00,267.88,268.34,267.82,268.34,5363.0,244.7153,245.1355,244.6604,245.1355,5363.0
2019-07-08 09:45:00,268.48,268.9,268.28,268.5,43381.0,245.2634,245.647,245.0807,245.2816,43381.0
2019-07-08 09:50:00,268.61,268.74,268.15,268.15,4844.0,245.3821,245.5009,244.9619,244.9619,4844.0
2019-07-08 09:55:00,268.19,268.49,268.19,268.38,11155.0,244.9984,245.2725,244.9984,245.172,11155.0
2019-07-08 10:00:00,268.38,268.46,268.05,268.05,6175.0,245.172,245.2451,244.8706,244.8706,6175.0
2019-07-08 10:05:00,268.11,268.51,268.11,268.51,12380.0,244.9254,245.2908,244.9254,245.2908,12380.0
2019-07-08 10:10:00,268.6,268.92,268.53,268.83,14017.0,245.373,245.6653,245.309,245.5831,14017.0
2019-07-08 10:15:00,268.84,268.92,268.68,268.73,5311.0,245.5922,245.6653,245.4461,245.4917,5311.0
2019-07-08 10:20:00,268.77,268.81,268.58,268.71,2778.0,245.5283,245.5648,245.3547,245.4735,2778.0
2019-07-08 10:25:00,268.76,268.8,268.5,268.71,3582.0,245.5192,245.5557,245.2816,245.4735,3582.0
2019-07-08 10:30:00,268.68,268.69,268.37,268.47,4680.0,245.4461,245.4552,245.1629,245.2542,4680.0
2019-07-08 10:35:00,268.56,268.89,268.54,268.89,6418.0,245.3364,245.6379,245.3182,245.6379,6418.0
2019-07-08 10:40:00,268.83,268.95,268.76,268.88,5919.0,245.5831,245.6927,245.5192,245.6288,5919.0
2019-07-08 10:45:00,268.94,269.09,268.8,268.82,8315.0,245.6836,245.8206,245.5557,245.574,8315.0
2019-07-08 10:50:00,268.88,269.03,268.76,269.03,5435.0,245.6288,245.7658,245.5192,245.7658,5435.0
2019-07-08 10:55:00,268.97,269.24,268.89,269.11,9635.0,245.711,245.9576,245.6379,245.8389,9635.0
2019-07-08 11:00:00,269.12,269.42,269.12,269.36,5111.0,245.848,246.1221,245.848,246.0673,5111.0
2019-07-08 11:05:00,269.3,269.41,269.21,269.23,7987.0,246.0125,246.1129,245.9302,245.9485,7987.0
2019-07-08 11:10:00,269.27,269.68,269.25,269.64,9398.0,245.9851,246.3596,245.9668,246.3231,9398.0
2019-07-08 11:15:00,269.6,269.69,269.34,269.44,6065.0,246.2865,246.3687,246.049,246.1404,6065.0
2019-07-08 11:20:00,269.47,269.51,269.32,269.4,6504.0,246.1678,246.2043,246.0307,246.1038,6504.0
2019-07-08 11:25:00,269.35,269.35,269.11,269.19,7860.0,246.0581,246.0581,245.8389,245.912,7860.0
2019-07-08 11:30:00,269.21,269.32,269.11,269.32,5559.0,245.9302,246.0307,245.8389,246.0307,5559.0
2019-07-08 11:35:00,269.28,269.35,269.1,269.1,8620.0,245.9942,246.0581,245.8298,245.8298,8620.0
2019-07-08 11:40:00,269.1,269.23,269.01,269.07,12040.0,245.8298,245.9485,245.7475,245.8023,12040.0
2019-07-08 11:45:00,269.12,269.15,268.91,269.07,5885.0,245.848,245.8754,245.6562,245.8023,5885.0
2019-07-08 11:50:00,269.14,269.29,269.04,269.04,5231.0,245.8663,246.0033,245.7749,245.7749,5231.0
2019-07-08 11:55:00,269.01,269.29,269.01,269.16,5239.0,245.7475,246.0033,245.7475,245.8846,5239.0
2019-07-08 12:00:00,269.12,269.19,268.92,268.92,5592.0,245.848,245.912,245.6653,245.6653,5592.0
2019-07-08 12:05:00,268.86,269.16,268.86,269.11,5218.0,245.6105,245.8846,245.6105,245.8389,5218.0
2019-07-08 12:10:00,269.15,269.17,268.95,269.08,3312.0,245.8754,245.8937,245.6927,245.8115,3312.0
2019-07-08 12:15:00,269.04,269.26,269.04,269.26,4596.0,245.7749,245.9759,245.7749,245.9759,4596.0
2019-07-08 12:20:00,269.23,269.34,269.23,269.28,7103.0,245.9485,246.049,245.9485,245.9942,7103.0
2019-07-08 12:25:00,269.31,269.31,269.04,269.15,6324.0,246.0216,246.0216,245.7749,245.8754,6324.0
2019-07-08 12:30:00,269.17,269.29,269.12,269.13,7321.0,245.8937,246.0033,245.848,245.8572,7321.0
2019-07-08 12:35:00,269.12,269.24,269.09,269.16,2750.0,245.848,245.9576,245.8206,245.8846,2750.0
2019-07-08 12:40:00,269.19,269.2,268.95,269.02,8559.0,245.912,245.9211,245.6927,245.7567,8559.0
2019-07-08 12:45:00,269.01,269.17,268.96,269.01,4677.0,245.7475,245.8937,245.7019,245.7475,4677.0
2019-07-08 12:50:00,269.09,269.13,268.96,269.0,2527.0,245.8206,245.8572,245.7019,245.7384,2527.0
2019-07-08 12:55:00,269.1,269.19,269.03,269.19,3700.0,245.8298,245.912,245.7658,245.912,3700.0
2019-07-08 13:00:00,269.2,269.29,269.06,269.29,3700.0,245.9211,246.0033,245.7932,246.0033,3700.0
2019-07-08 13:05:00,269.25,269.25,269.18,269.18,2650.0,245.9668,245.9668,245.9028,245.9028,2650.0
2019-07-08 13:10:00,269.2,269.23,269.12,269.13,3400.0,245.9211,245.9485,245.848,245.8572,3400.0
2019-07-08 13:15:00,269.16,269.27,269.13,269.13,3976.0,245.8846,245.9851,245.8572,245.8572,3976.0
2019-07-08 13:20:00,269.1,269.17,269.08,269.15,4160.0,245.8298,245.8937,245.8115,245.8754,4160.0
2019-07-08 13:25:00,269.12,269.21,269.1,269.13,4837.0,245.848,245.9302,245.8298,245.8572,4837.0
2019-07-08 13:30:00,269.13,269.15,269.01,269.08,3642.0,245.8572,245.8754,245.7475,245.8115,3642.0
2019-07-08 13:35:00,269.11,269.18,269.08,269.12,3427.0,245.8389,245.9028,245.8115,245.848,3427.0
2019-07-08 13:40:00,269.08,269.1,268.83,268.93,4961.0,245.8115,245.8298,245.5831,245.6745,4961.0
2019-07-08 13:45:00,268.97,269.04,268.86,268.92,8954.0,245.711,245.7749,245.6105,245.6653,8954.0
2019-07-08 13:50:00,268.91,268.97,268.9,268.94,1933.0,245.6562,245.711,245.647,245.6836,1933.0
2019-07-08 13:55:00,268.91,269.01,268.87,268.97,4100.0,245.6562,245.7475,245.6196,245.711,4100.0
2019-07-08 14:00:00,268.95,268.96,268.83,268.83,3100.0,245.6927,245.7019,245.5831,245.5831,3100.0
2019-07-08 14:05:00,268.89,268.93,268.73,268.9,3812.0,245.6379,245.6745,245.4917,245.647,3812.0
2019-07-08 14:10:00,268.88,268.89,268.69,268.79,900.0,245.6288,245.6379,245.4552,245.5466,900.0
2019-07-08 14:15:00,268.81,268.97,268.75,268.97,4254.0,245.5648,245.711,245.51,245.711,4254.0
2019-07-08 14:20:00,269.0,269.0,268.77,268.83,3328.0,245.7384,245.7384,245.5283,245.5831,3328.0
2019-07-08 14:25:00,268.71,268.93,268.66,268.93,3185.0,245.4735,245.6745,245.4278,245.6745,3185.0
2019-07-08 14:30:00,268.99,269.21,268.96,269.21,2619.0,245.7293,245.9302,245.7019,245.9302,2619.0
2019-07-08 14:35:00,269.2,269.23,269.14,269.21,1820.0,245.9211,245.9485,245.8663,245.9302,1820.0
2019-07-08 14:40:00,269.19,269.35,269.19,269.32,4743.0,245.912,246.0581,245.912,246.0307,4743.0
2019-07-08 14:45:00,269.26,269.45,269.21,269.31,6204.0,245.9759,246.1495,245.9302,246.0216,6204.0
2019-07-08 14:50:00,269.28,269.34,269.19,269.26,4830.0,245.9942,246.049,245.912,245.9759,4830.0
2019-07-08 14:55:00,269.26,269.28,269.2,269.21,2600.0,245.9759,245.9942,245.9211,245.9302,2600.0
2019-07-08 15:00:00,269.19,269.31,269.13,269.18,5250.0,245.912,246.0216,245.8572,245.9028,5250.0
2019-07-08 15:05:00,269.16,269.25,269.13,269.24,6887.0,245.8846,245.9668,245.8572,245.9576,6887.0
2019-07-08 15:10:00,269.19,269.49,269.19,269.49,7834.0,245.912,246.186,245.912,246.186,7834.0
2019-07-08 15:15:00,269.5,269.63,269.43,269.45,6594.0,246.1952,246.3139,246.1312,246.1495,6594.0
2019-07-08 15:20:00,269.5,269.51,269.28,269.32,11855.0,246.1952,246.2043,245.9942,246.0307,11855.0
2019-07-08 15:25:00,269.31,269.36,269.24,269.31,4690.0,246.0216,246.0673,245.9576,246.0216,4690.0
2019-07-08 15:30:00,269.34,269.56,269.34,269.53,12867.0,246.049,246.25,246.049,246.2226,12867.0
2019-07-08 15:35:00,269.53,269.66,269.47,269.66,8269.0,246.2226,246.3413,246.1678,246.3413,8269.0
2019-07-08 15:40:00,269.66,269.69,269.5,269.61,7720.0,246.3413,246.3687,246.1952,246.2957,7720.0
2019-07-08 15:45:00,269.6,269.65,269.37,269.48,20900.0,246.2865,246.3322,246.0764,246.1769,20900.0
2019-07-08 15:50:00,269.51,269.56,269.3,269.42,17929.0,246.2043,246.25,246.0125,246.1221,17929.0
2019-07-08 15:55:00,269.33,269.54,269.21,269.49,50834.0,246.0399,246.2317,245.9302,246.186,50834.0
2019-07-09 09:30:00,269.36,269.5,269.09,269.35,38149.0,246.0673,246.1952,245.8206,246.0581,38149.0
2019-07-09 09:35:00,269.38,269.75,269.17,269.43,15908.0,246.0855,246.4235,245.8937,246.1312,15908.0
2019-07-09 09:40:00,269.39,269.5,269.13,269.18,13720.0,246.0947,246.1952,245.8572,245.9028,13720.0
2019-07-09 09:45:00,269.2,269.95,269.08,269.75,21373.0,245.9211,246.6063,245.8115,246.4235,21373.0
2019-07-09 09:50:00,269.73,269.97,269.56,269.56,16223.0,246.4053,246.6245,246.25,246.25,16223.0
2019-07-09 09:55:00,269.61,269.84,269.56,269.75,10940.0,246.2957,246.5058,246.25,246.4235,10940.0
2019-07-09 10:00:00,269.72,270.19,269.72,270.18,31269.0,246.3961,246.8255,246.3961,246.8164,31269.0
2019-07-09 10:05:00,270.2,270.78,270.16,270.46,48856.0,246.8346,247.3645,246.7981,247.0721,48856.0
2019-07-09 10:10:00,270.33,270.33,269.77,269.77,14686.0,246.9534,246.9534,246.4418,246.4418,14686.0
2019-07-09 10:15:00,269.78,270.05,269.78,270.05,3916.0,246.451,246.6976,246.451,246.6976,3916.0
2019-07-09 10:20:00,270.04,270.09,269.63,269.63,5940.0,246.6885,246.7341,246.3139,246.3139,5940.0
2019-07-09 10:25:00,269.61,269.84,269.27,269.33,17261.0,246.2957,246.5058,245.9851,246.0399,17261.0
2019-07-09 10:30:00,269.32,269.88,269.14,269.71,59563.0,246.0307,246.5423,245.8663,246.387,59563.0
2019-07-09 10:35:00,269.61,269.7,269.27,269.32,4341.0,246.2957,246.3779,245.9851,246.0307,4341.0
2019-07-09 10:40:00,269.34,269.43,269.28,269.34,3710.0,246.049,246.1312,245.9942,246.049,3710.0
2019-07-09 10:45:00,269.46,269.53,269.38,269.4,3928.0,246.1586,246.2226,246.0855,246.1038,3928.0
2019-07-09 10:50:00,269.44,269.44,269.2,269.44,10798.0,246.1404,246.1404,245.9211,246.1404,10798.0
2019-07-09 10:55:00,269.47,269.47,269.16,269.21,9074.0,246.1678,246.1678,245.8846,245.9302,9074.0
2019-07-09 11:00:00,269.18,269.47,269.07,269.4,9664.0,245.9028,246.1678,245.8023,246.1038,9664.0
2019-07-09 11:05:00,269.35,269.53,269.32,269.47,13713.0,246.0581,246.2226,246.0307,246.1678,13713.0
2019-07-09 11:10:00,269.51,269.63,269.46,269.56,4185.0,246.2043,246.3139,246.1586,246.25,4185.0
2019-07-09 11:15:00,269.5,269.66,269.42,269.63,7466.0,246.1952,246.3413,246.1221,246.3139,7466.0
2019-07-09 11:20:00,269.63,269.68,269.41,269.5,7530.0,246.3139,246.3596,246.1129,246.1952,7530.0
2019-07-09 11:25:00,269.55,269.55,269.14,269.14,11868.0,246.2408,246.2408,245.8663,245.8663,11868.0
2019-07-09 11:30:00,269.22,269.5,269.14,269.25,5863.0,245.9394,246.1952,245.8663,245.9668,5863.0
2019-07-09 11:35:00,269.25,269.25,268.77,269.0,18022.0,245.9668,245.9668,245.5283,245.7384,18022.0
2019-07-09 11:40:00,268.87,268.91,268.57,268.58,4567.0,245.6196,245.6562,245.3456,245.3547,4567.0
2019-07-09 11:45:00,268.6,268.7,268.5,268.53,13186.0,245.373,245.4643,245.2816,245.309,13186.0
2019-07-09 11:50:00,268.5,268.62,268.49,268.57,2905.0,245.2816,245.3913,245.2725,245.3456,2905.0
2019-07-09 11:55:00,268.59,268.75,268.5,268.74,7584.0,245.3639,245.51,245.2816,245.5009,7584.0
2019-07-09 12:00:00,268.75,269.2,268.75,269.2,12300.0,245.51,245.9211,245.51,245.9211,12300.0
2019-07-09 12:05:00,269.19,269.2,268.95,268.99,6043.0,245.912,245.9211,245.6927,245.7293,6043.0
2019-07-09 12:10:00,268.98,269.28,268.98,269.18,4648.0,245.7201,245.9942,245.7201,245.9028,4648.0
2019-07-09 12:15:00,269.18,269.33,269.15,269.31,7009.0,245.9028,246.0399,245.8754,246.0216,7009.0
2019-07-09 12:20:00,269.29,269.29,269.11,269.11,1615.0,246.0033,246.0033,245.8389,245.8389,1615.0
2019-07-09 12:25:00,269.11,269.15,268.91,269.15,6156.0,245.8389,245.8754,245.6562,245.8754,6156.0
2019-07-09 12:30:00,269.22,269.28,269.05,269.22,6010.0,245.9394,245.9942,245.7841,245.9394,6010.0
2019-07-09 12:35:00,269.19,269.25,269.14,269.19,1919.0,245.912,245.9668,245.8663,245.912,1919.0
2019-07-09 12:40:00,269.16,269.26,269.13,269.19,2800.0,245.8846,245.9759,245.8572,245.912,2800.0
2019-07-09 12:45:00,269.23,269.33,269.12,269.3,7424.0,245.9485,246.0399,245.848,246.0125,7424.0
2019-07-09 12:50:00,269.28,269.48,269.28,269.34,5160.0,245.9942,246.1769,245.9942,246.049,5160.0
2019-07-09 12:55:00,269.34,269.37,269.28,269.31,1456.0,246.049,246.0764,245.9942,246.0216,1456.0
2019-07-09 13:00:00,269.3,269.45,269.3,269.38,2060.0,246.0125,246.1495,246.0125,246.0855,2060.0
2019-07-09 13:05:00,269.36,269.63,269.33,269.62,20200.0,246.0673,246.3139,246.0399,246.3048,20200.0
2019-07-09 13:10:00,269.62,269.8,269.62,269.72,7819.0,246.3048,246.4692,246.3048,246.3961,7819.0
2019-07-09 13:15:00,269.77,269.8,269.59,269.8,4727.0,246.4418,246.4692,246.2774,246.4692,4727.0
2019-07-09 13:20:00,269.86,269.9,269.76,269.9,6667.0,246.524,246.5606,246.4327,246.5606,6667.0
2019-07-09 13:25:00,269.95,269.97,269.86,269.97,5818.0,246.6063,246.6245,246.524,246.6245,5818.0
2019-07-09 13:30:00,269.99,270.0,269.8,269.87,7516.0,246.6428,246.6519,246.4692,246.5332,7516.0
2019-07-09 13:35:00,269.81,269.93,269.8,269.93,4211.0,246.4784,246.588,246.4692,246.588,4211.0
2019-07-09 13:40:00,269.91,269.97,269.74,269.74,4400.0,246.5697,246.6245,246.4144,246.4144,4400.0
2019-07-09 13:45:00,269.73,269.9,269.73,269.9,4174.0,246.4053,246.5606,246.4053,246.5606,4174.0
2019-07-09 13:50:00,269.81,269.94,269.81,269.86,4025.0,246.4784,246.5971,246.4784,246.524,4025.0
2019-07-09 13:55:00,269.83,269.89,269.72,269.81,3483.0,246.4966,246.5514,246.3961,246.4784,3483.0
2019-07-09 14:00:00,269.83,269.84,269.63,269.68,6000.0,246.4966,246.5058,246.3139,246.3596,6000.0
2019-07-09 14:05:00,269.67,269.7,269.61,269.64,3731.0,246.3505,246.3779,246.2957,246.3231,3731.0
2019-07-09 14:10:00,269.68,269.73,269.53,269.7,7191.0,246.3596,246.4053,246.2226,246.3779,7191.0
2019-07-09 14:15:00,269.68,269.8,269.64,269.69,13752.0,246.3596,246.4692,246.3231,246.3687,13752.0
2019-07-09 14:20:00,269.67,269.68,269.44,269.47,8900.0,246.3505,246.3596,246.1404,246.1678,8900.0
2019-07-09 14:25:00,269.49,269.54,269.37,269.42,3512.0,246.186,246.2317,246.0764,246.1221,3512.0
2019-07-09 14:30:00,269.43,269.47,269.4,269.46,2700.0,246.1312,246.1678,246.1038,246.1586,2700.0
2019-07-09 14:35:00,269.48,269.51,269.32,269.34,3209.0,246.1769,246.2043,246.0307,246.049,3209.0
2019-07-09 14:40:00,269.38,269.52,269.33,269.47,3339.0,246.0855,246.2134,246.0399,246.1678,3339.0
2019-07-09 14:45:00,269.48,269.54,269.3,269.35,5417.0,246.1769,246.2317,246.0125,246.0581,5417.0
2019-07-09 14:50:00,269.35,269.46,269.29,269.29,5357.0,246.0581,246.1586,246.0033,246.0033,5357.0
2019-07-09 14:55:00,269.29,269.36,269.13,269.19,6067.0,246.0033,246.0673,245.8572,245.912,6067.0
2019-07-09 15:00:00,269.16,269.22,269.05,269.18,4991.0,245.8846,245.9394,245.7841,245.9028,4991.0
2019-07-09 15:05:00,269.15,269.19,269.01,269.07,4823.0,245.8754,245.912,245.7475,245.8023,4823.0
2019-07-09 15:10:00,269.09,269.24,269.03,269.08,6581.0,245.8206,245.9576,245.7658,245.8115,6581.0
2019-07-09 15:15:00,269.08,269.24,269.08,269.18,3603.0,245.8115,245.9576,245.8115,245.9028,3603.0
2019-07-09 15:20:00,269.15,269.16,269.06,269.09,4316.0,245.8754,245.8846,245.7932,245.8206,4316.0
2019-07-09 15:25:00,269.11,269.17,269.03,269.12,9841.0,245.8389,245.8937,245.7658,245.848,9841.0
2019-07-09 15:30:00,269.13,269.29,269.08,269.27,8073.0,245.8572,246.0033,245.8115,245.9851,8073.0
2019-07-09 15:35:00,269.24,269.41,269.23,269.34,6161.0,245.9576,246.1129,245.9485,246.049,6161.0
2019-07-09 15:40:00,269.4,269.45,269.21,269.27,10906.0,246.1038,246.1495,245.9302,245.9851,10906.0
2019-07-09 15:45:00,269.25,269.66,269.25,269.58,15933.0,245.9668,246.3413,245.9668,246.2682,15933.0
2019-07-09 15:50:00,269.55,270.14,269.55,270.0,35603.0,246.2408,246.7798,246.2408,246.6519,35603.0
2019-07-09 15:55:00,269.94,270.12,269.87,269.97,66659.0,246.5971,246.7615,246.5332,246.6245,66659.0
2019-07-10 09:30:00,270.0,271.43,270.0,270.99,28472.0,246.6519,247.9583,246.6519,247.5563,28472.0
2019-07-10 09:35:00,271.1,271.17,270.24,270.31,15559.0,247.6568,247.7208,246.8712,246.9351,15559.0
2019-07-10 09:40:00,270.44,270.44,269.76,270.08,14568.0,247.0539,247.0539,246.4327,246.725,14568.0
2019-07-10 09:45:00,270.14,270.78,270.01,270.66,14346.0,246.7798,247.3645,246.6611,247.2549,14346.0
2019-07-10 09:50:00,270.61,270.98,270.56,270.98,7832.0,247.2092,247.5472,247.1635,247.5472,7832.0
2019-07-10 09:55:00,270.78,270.81,270.44,270.81,7198.0,247.3645,247.3919,247.0539,247.3919,7198.0
2019-07-10 10:00:00,270.86,271.01,270.41,270.41,7387.0,247.4376,247.5746,247.0265,247.0265,7387.0
2019-07-10 10:05:00,270.53,270.59,270.12,270.32,7000.0,247.1361,247.1909,246.7615,246.9443,7000.0
2019-07-10 10:10:00,270.25,270.34,270.09,270.28,6787.0,246.8803,246.9625,246.7341,246.9077,6787.0
2019-07-10 10:15:00,270.18,270.33,270.06,270.23,6982.0,246.8164,246.9534,246.7067,246.862,6982.0
2019-07-10 10:20:00,270.31,270.39,270.11,270.11,4029.0,246.9351,247.0082,246.7524,246.7524,4029.0
2019-07-10 10:25:00,270.16,270.25,269.94,270.06,11598.0,246.7981,246.8803,246.5971,246.7067,11598.0
2019-07-10 10:30:00,270.06,270.2,270.03,270.08,6848.0,246.7067,246.8346,246.6793,246.725,6848.0
2019-07-10 10:35:00,270.11,270.22,270.04,270.2,6730.0,246.7524,246.8529,246.6885,246.8346,6730.0
2019-07-10 10:40:00,270.25,270.25,269.85,270.07,9159.0,246.8803,246.8803,246.5149,246.7159,9159.0
2019-07-10 10:45:00,270.12,270.41,270.12,270.17,6283.0,246.7615,247.0265,246.7615,246.8072,6283.0
2019-07-10 10:50:00,270.11,270.13,269.9,269.92,13141.0,246.7524,246.7707,246.5606,246.5788,13141.0
2019-07-10 10:55:00,269.97,270.29,269.96,270.06,7520.0,246.6245,246.9168,246.6154,246.7067,7520.0
2019-07-10 11:00:00,270.01,270.01,269.8,269.81,10962.0,246.6611,246.6611,246.4692,246.4784,10962.0
2019-07-10 11:05:00,269.79,269.79,269.5,269.5,7141.0,246.4601,246.4601,246.1952,246.1952,7141.0
2019-07-10 11:10:00,269.55,269.73,269.52,269.63,6440.0,246.2408,246.4053,246.2134,246.3139,6440.0
2019-07-10 11:15:00,269.58,269.82,269.5,269.5,12027.0,246.2682,246.4875,246.1952,246.1952,12027.0
2019-07-10 11:20:00,269.5,269.72,269.34,269.54,9573.0,246.1952,246.3961,246.049,246.2317,9573.0
2019-07-10 11:25:00,269.52,269.79,269.49,269.79,10260.0,246.2134,246.4601,246.186,246.4601,10260.0
2019-07-10 11:30:00,269.8,269.97,269.77,269.91,12435.0,246.4692,246.6245,246.4418,246.5697,12435.0
2019-07-10 11:35:00,269.87,269.93,269.71,269.71,6627.0,246.5332,246.588,246.387,246.387,6627.0
2019-07-10 11:40:00,269.75,269.81,269.66,269.72,2299.0,246.4235,246.4784,246.3413,246.3961,2299.0
2019-07-10 11:45:00,269.79,269.97,269.66,269.85,7500.0,246.4601,246.6245,246.3413,246.5149,7500.0
2019-07-10 11:50:00,269.88,269.99,269.83,269.88,6201.0,246.5423,246.6428,246.4966,246.5423,6201.0
2019-07-10 11:55:00,269.85,269.94,269.71,269.92,7652.0,246.5149,246.5971,246.387,246.5788,7652.0
2019-07-10 12:00:00,269.94,270.02,269.86,269.86,8441.0,246.5971,246.6702,246.524,246.524,8441.0
2019-07-10 12:05:00,269.86,270.11,269.81,270.07,6350.0,246.524,246.7524,246.4784,246.7159,6350.0
2019-07-10 12:10:00,270.0,270.0,269.85,269.85,3266.0,246.6519,246.6519,246.5149,246.5149,3266.0
2019-07-10 12:15:00,269.83,269.91,269.77,269.77,4600.0,246.4966,246.5697,246.4418,246.4418,4600.0
2019-07-10 12:20:00,269.81,269.81,269.6,269.63,9506.0,246.4784,246.4784,246.2865,246.3139,9506.0
2019-07-10 12:25:00,269.66,269.68,269.54,269.57,3045.0,246.3413,246.3596,246.2317,246.2591,3045.0
2019-07-10 12:30:00,269.62,269.73,269.55,269.7,7323.0,246.3048,246.4053,246.2408,246.3779,7323.0
2019-07-10 12:35:00,269.72,269.73,269.57,269.63,4132.0,246.3961,246.4053,246.2591,246.3139,4132.0
2019-07-10 12:40:00,269.63,269.74,269.56,269.74,5128.0,246.3139,246.4144,246.25,246.4144,5128.0
2019-07-10 12:45:00,269.7,269.81,269.65,269.66,4733.0,246.3779,246.4784,246.3322,246.3413,4733.0
2019-07-10 12:50:00,269.71,269.71,269.62,269.64,1730.0,246.387,246.387,246.3048,246.3231,1730.0
2019-07-10 12:55:00,269.65,269.76,269.64,269.75,3215.0,246.3322,246.4327,246.3231,246.4235,3215.0
2019-07-10 13:00:00,269.74,269.81,269.7,269.75,6870.0,246.4144,246.4784,246.3779,246.4235,6870.0
2019-07-10 13:05:00,269.7,269.89,269.7,269.86,3562.0,246.3779,246.5514,246.3779,246.524,3562.0
2019-07-10 13:10:00,269.89,270.05,269.87,270.05,4817.0,246.5514,246.6976,246.5332,246.6976,4817.0
2019-07-10 13:15:00,270.05,270.13,269.96,270.04,5023.0,246.6976,246.7707,246.6154,246.6885,5023.0
2019-07-10 13:20:00,270.01,270.15,270.01,270.13,3420.0,246.6611,246.789,246.6611,246.7707,3420.0
2019-07-10 13:25:00,270.14,270.19,270.06,270.13,5616.0,246.7798,246.8255,246.7067,246.7707,5616.0
2019-07-10 13:30:00,270.15,270.24,270.12,270.14,5662.0,246.789,246.8712,246.7615,246.7798,5662.0
2019-07-10 13:35:00,270.15,270.31,270.11,270.29,5311.0,246.789,246.9351,246.7524,246.9168,5311.0
2019-07-10 13:40:00,270.28,270.42,270.28,270.42,5790.0,246.9077,247.0356,246.9077,247.0356,5790.0
2019-07-10 13:45:00,270.48,270.5,270.39,270.42,3897.0,247.0904,247.1087,247.0082,247.0356,3897.0
2019-07-10 13:50:00,270.46,270.5,270.33,270.49,5087.0,247.0721,247.1087,246.9534,247.0996,5087.0
2019-07-10 13:55:00,270.5,270.7,270.48,270.67,34985.0,247.1087,247.2914,247.0904,247.264,34985.0
2019-07-10 14:00:00,270.7,270.8,270.6,270.68,10205.0,247.2914,247.3827,247.2,247.2731,10205.0
2019-07-10 14:05:00,270.68,270.73,270.37,270.44,5900.0,247.2731,247.3188,246.9899,247.0539,5900.0
2019-07-10 14:10:00,270.44,270.5,270.37,270.42,8449.0,247.0539,247.1087,246.9899,247.0356,8449.0
2019-07-10 14:15:00,270.39,270.44,270.21,270.21,6637.0,247.0082,247.0539,246.8438,246.8438,6637.0
2019-07-10 14:20:00,270.27,270.44,270.27,270.37,2900.0,246.8986,247.0539,246.8986,246.9899,2900.0
2019-07-10 14:25:00,270.34,270.5,270.33,270.34,2377.0,246.9625,247.1087,246.9534,246.9625,2377.0
2019-07-10 14:30:00,270.3,270.47,270.28,270.47,2340.0,246.926,247.0813,246.9077,247.0813,2340.0
2019-07-10 14:35:00,270.37,270.44,270.32,270.44,1829.0,246.9899,247.0539,246.9443,247.0539,1829.0
2019-07-10 14:40:00,270.45,270.53,270.44,270.53,3146.0,247.063,247.1361,247.0539,247.1361,3146.0
2019-07-10 14:45:00,270.5,270.5,270.25,270.26,3125.0,247.1087,247.1087,246.8803,246.8894,3125.0
2019-07-10 14:50:00,270.26,270.47,270.25,270.43,5632.0,246.8894,247.0813,246.8803,247.0447,5632.0
2019-07-10 14:55:00,270.49,270.54,270.44,270.49,3534.0,247.0996,247.1452,247.0539,247.0996,3534.0
2019-07-10 15:00:00,270.49,270.66,270.36,270.39,3999.0,247.0996,247.2549,246.9808,247.0082,3999.0
2019-07-10 15:05:00,270.33,270.53,270.3,270.49,6500.0,246.9534,247.1361,246.926,247.0996,6500.0
2019-07-10 15:10:00,270.5,270.66,270.5,270.6,5840.0,247.1087,247.2549,247.1087,247.2,5840.0
2019-07-10 15:15:00,270.64,270.72,270.53,270.62,6753.0,247.2366,247.3097,247.1361,247.2183,6753.0
2019-07-10 15:20:00,270.61,270.64,270.44,270.52,12069.0,247.2092,247.2366,247.0539,247.127,12069.0
2019-07-10 15:25:00,270.54,270.78,270.53,270.68,16296.0,247.1452,247.3645,247.1361,247.2731,16296.0
2019-07-10 15:30:00,270.69,270.97,270.65,270.97,21361.0,247.2823,247.538,247.2457,247.538,21361.0
2019-07-10 15:35:00,270.94,270.97,270.8,270.93,9976.0,247.5106,247.538,247.3827,247.5015,9976.0
2019-07-10 15:40:00,270.95,271.06,270.83,271.06,16696.0,247.5198,247.6203,247.4102,247.6203,16696.0
2019-07-10 15:45:00,271.04,271.21,271.0,271.18,18661.0,247.602,247.7573,247.5655,247.7299,18661.0
2019-07-10 15:50:00,271.15,271.4,271.12,271.32,25433.0,247.7025,247.9309,247.6751,247.8578,25433.0
2019-07-10 15:55:00,271.32,271.53,271.1,271.41,67978.0,247.8578,248.0496,247.6568,247.94,67978.0
2019-07-11 09:30:00,272.15,273.2,271.81,273.1,38871.0,248.616,249.5752,248.3054,249.4839,38871.0
2019-07-11 09:35:00,273.05,274.08,272.97,274.08,23370.0,249.4382,250.3791,249.3651,250.3791,23370.0
2019-07-11 09:40:00,274.04,274.13,273.09,273.59,25614.0,250.3426,250.4248,249.4747,249.9315,25614.0
2019-07-11 09:45:00,273.58,273.78,273.22,273.59,13779.0,249.9223,250.1051,249.5935,249.9315,13779.0
2019-07-11 09:50:00,273.5,274.16,273.49,273.96,24146.0,249.8493,250.4522,249.8401,250.2695,24146.0
2019-07-11 09:55:00,274.05,274.33,274.02,274.26,9996.0,250.3517,250.6075,250.3243,250.5435,9996.0
2019-07-11 10:00:00,274.19,274.7,274.19,274.42,19910.0,250.4796,250.9455,250.4796,250.6897,19910.0
2019-07-11 10:05:00,274.4,274.91,274.17,274.54,61758.0,250.6714,251.1373,250.4613,250.7993,61758.0
2019-07-11 10:10:00,274.47,274.47,273.98,274.38,25670.0,250.7354,250.7354,250.2878,250.6532,25670.0
2019-07-11 10:15:00,274.38,274.44,273.34,273.68,69941.0,250.6532,250.708,249.7031,250.0137,69941.0
2019-07-11 10:20:00,273.68,274.17,273.65,274.17,11990.0,250.0137,250.4613,249.9863,250.4613,11990.0
2019-07-11 10:25:00,274.16,274.53,274.03,274.41,10211.0,250.4522,250.7902,250.3334,250.6806,10211.0
2019-07-11 10:30:00,274.43,274.43,273.83,273.85,39007.0,250.6988,250.6988,250.1507,250.169,39007.0
2019-07-11 10:35:00,273.92,274.28,273.91,274.21,31665.0,250.2329,250.5618,250.2238,250.4979,31665.0
2019-07-11 10:40:00,274.16,274.37,274.09,274.18,10578.0,250.4522,250.644,250.3882,250.4705,10578.0
2019-07-11 10:45:00,274.16,274.3,273.74,274.12,45486.0,250.4522,250.5801,250.0685,250.4157,45486.0
2019-07-11 10:50:00,274.08,274.91,274.04,274.91,48544.0,250.3791,251.1373,250.3426,251.1373,48544.0
2019-07-11 10:55:00,274.86,275.07,274.75,275.01,21627.0,251.0917,251.2835,250.9912,251.2287,21627.0
2019-07-11 11:00:00,275.03,275.51,274.96,275.51,22967.0,251.247,251.6855,251.183,251.6855,22967.0
2019-07-11 11:05:00,275.54,275.68,275.27,275.63,26441.0,251.7129,251.8408,251.4662,251.7951,26441.0
2019-07-11 11:10:00,275.62,275.94,275.55,275.84,24605.0,251.7859,252.0783,251.722,251.9869,24605.0
2019-07-11 11:15:00,275.74,276.05,275.38,275.64,24006.0,251.8956,252.1788,251.5667,251.8042,24006.0
2019-07-11 11:20:00,275.67,275.75,275.5,275.6,7064.0,251.8316,251.9047,251.6763,251.7677,7064.0
2019-07-11 11:25:00,275.6,275.98,275.52,275.83,15261.0,251.7677,252.1148,251.6946,251.9778,15261.0
2019-07-11 11:30:00,275.86,276.34,275.86,276.21,27541.0,252.0052,252.4437,252.0052,252.3249,27541.0
2019-07-11 11:35:00,276.22,276.42,276.18,276.2,12493.0,252.3341,252.5168,252.2975,252.3158,12493.0
2019-07-11 11:40:00,276.23,276.32,276.09,276.1,8000.0,252.3432,252.4254,252.2153,252.2244,8000.0
2019-07-11 11:45:00,276.07,276.4,276.05,276.33,12116.0,252.197,252.4985,252.1788,252.4345,12116.0
2019-07-11 11:50:00,276.31,276.46,276.16,276.35,12413.0,252.4163,252.5533,252.2792,252.4528,12413.0
2019-07-11 11:55:00,276.39,276.57,276.31,276.47,10297.0,252.4894,252.6538,252.4163,252.5624,10297.0
2019-07-11 12:00:00,276.49,276.74,276.44,276.73,9095.0,252.5807,252.8091,252.535,252.8,9095.0
2019-07-11 12:05:00,276.74,276.74,276.26,276.36,19837.0,252.8091,252.8091,252.3706,252.4619,19837.0
2019-07-11 12:10:00,276.38,276.5,276.25,276.26,12194.0,252.4802,252.5898,252.3615,252.3706,12194.0
2019-07-11 12:15:00,276.22,276.5,276.17,276.4,15386.0,252.3341,252.5898,252.2884,252.4985,15386.0
2019-07-11 12:20:00,276.41,276.52,276.35,276.42,7541.0,252.5076,252.6081,252.4528,252.5168,7541.0
2019-07-11 12:25:00,276.37,276.4,276.14,276.29,6976.0,252.4711,252.4985,252.261,252.398,6976.0
2019-07-11 12:30:00,276.2,276.33,276.17,276.33,3983.0,252.3158,252.4345,252.2884,252.4345,3983.0
2019-07-11 12:35:00,276.34,276.48,276.33,276.36,4642.0,252.4437,252.5716,252.4345,252.4619,4642.0
2019-07-11 12:40:00,276.38,276.53,276.35,276.44,9135.0,252.4802,252.6172,252.4528,252.535,9135.0
2019-07-11 12:45:00,276.42,276.46,276.37,276.39,2435.0,252.5168,252.5533,252.4711,252.4894,2435.0
2019-07-11 12:50:00,276.39,276.7,276.27,276.58,11130.0,252.4894,252.7725,252.3797,252.6629,11130.0
2019-07-11 12:55:00,276.52,276.77,276.47,276.69,9825.0,252.6081,252.8365,252.5624,252.7634,9825.0
2019-07-11 13:00:00,276.68,276.73,276.38,276.52,12357.0,252.7543,252.8,252.4802,252.6081,12357.0
2019-07-11 13:05:00,276.52,276.76,276.5,276.53,14323.0,252.6081,252.8274,252.5898,252.6172,14323.0
2019-07-11 13:10:00,276.58,276.59,276.19,276.21,10164.0,252.6629,252.6721,252.3067,252.3249,10164.0
2019-07-11 13:15:00,276.26,276.33,276.15,276.23,7524.0,252.3706,252.4345,252.2701,252.3432,7524.0
2019-07-11 13:20:00,276.28,276.32,276.17,276.21,4518.0,252.3889,252.4254,252.2884,252.3249,4518.0
2019-07-11 13:25:00,276.24,276.27,275.86,275.92,13045.0,252.3523,252.3797,252.0052,252.06,13045.0
2019-07-11 13:30:00,275.93,276.03,275.74,275.77,11951.0,252.0691,252.1605,251.8956,251.923,11951.0
2019-07-11 13:35:00,275.8,276.22,275.58,276.16,16393.0,251.9504,252.3341,251.7494,252.2792,16393.0
2019-07-11 13:40:00,276.18,276.25,275.77,275.94,43434.0,252.2975,252.3615,251.923,252.0783,43434.0
2019-07-11 13:45:00,275.94,275.96,275.74,275.92,15163.0,252.0783,252.0965,251.8956,252.06,15163.0
2019-07-11 13:50:00,275.9,275.96,275.74,275.93,7410.0,252.0417,252.0965,251.8956,252.0691,7410.0
2019-07-11 13:55:00,275.93,276.1,275.88,275.9,11222.0,252.0691,252.2244,252.0235,252.0417,11222.0
2019-07-11 14:00:00,275.9,275.97,275.6,275.94,13868.0,252.0417,252.1057,251.7677,252.0783,13868.0
2019-07-11 14:05:00,275.95,275.95,275.69,275.8,5857.0,252.0874,252.0874,251.8499,251.9504,5857.0
2019-07-11 14:10:00,275.79,275.84,275.43,275.61,10428.0,251.9412,251.9869,251.6124,251.7768,10428.0
2019-07-11 14:15:00,275.57,275.62,275.28,275.47,7612.0,251.7403,251.7859,251.4753,251.6489,7612.0
2019-07-11 14:20:00,275.57,275.68,275.48,275.65,10543.0,251.7403,251.8408,251.658,251.8133,10543.0
2019-07-11 14:25:00,275.56,275.74,275.52,275.69,6416.0,251.7311,251.8956,251.6946,251.8499,6416.0
2019-07-11 14:30:00,275.7,276.0,275.7,275.99,8472.0,251.859,252.1331,251.859,252.1239,8472.0
2019-07-11 14:35:00,275.91,276.2,275.91,276.15,13704.0,252.0509,252.3158,252.0509,252.2701,13704.0
2019-07-11 14:40:00,276.19,276.2,276.08,276.17,11125.0,252.3067,252.3158,252.2062,252.2884,11125.0
2019-07-11 14:45:00,276.2,276.42,276.19,276.28,12444.0,252.3158,252.5168,252.3067,252.3889,12444.0
2019-07-11 14:50:00,276.29,276.36,276.16,276.21,9106.0,252.398,252.4619,252.2792,252.3249,9106.0
2019-07-11 14:55:00,276.19,276.22,276.02,276.2,8444.0,252.3067,252.3341,252.1514,252.3158,8444.0
2019-07-11 15:00:00,276.24,276.35,276.11,276.35,6444.0,252.3523,252.4528,252.2336,252.4528,6444.0
2019-07-11 15:05:00,276.31,276.46,276.25,276.37,13441.0,252.4163,252.5533,252.3615,252.4711,13441.0
2019-07-11 15:10:00,276.37,276.38,276.12,276.2,10772.0,252.4711,252.4802,252.2427,252.3158,10772.0
2019-07-11 15:15:00,276.21,276.3,276.01,276.05,11025.0,252.3249,252.4071,252.1422,252.1788,11025.0
2019-07-11 15:20:00,276.08,276.17,275.96,276.14,12360.0,252.2062,252.2884,252.0965,252.261,12360.0
2019-07-11 15:25:00,276.16,276.22,276.0,276.06,12387.0,252.2792,252.3341,252.1331,252.1879,12387.0
2019-07-11 15:30:00,276.11,276.18,275.9,276.03,15769.0,252.2336,252.2975,252.0417,252.1605,15769.0
2019-07-11 15:35:00,276.06,276.24,276.06,276.19,11841.0,252.1879,252.3523,252.1879,252.3067,11841.0
2019-07-11 15:40:00,276.18,276.22,276.06,276.16,13562.0,252.2975,252.3341,252.1879,252.2792,13562.0
2019-07-11 15:45:00,276.16,276.52,276.15,276.5,22929.0,252.2792,252.6081,252.2701,252.5898,22929.0
2019-07-11 15:50:00,276.54,276.58,276.19,276.43,53331.0,252.6264,252.6629,252.3067,252.5259,53331.0
2019-07-11 15:55:00,276.49,276.64,276.38,276.46,73435.0,252.5807,252.7177,252.4802,252.5533,73435.0
2019-07-12 09:30:00,276.5,276.9,276.01,276.3,54463.0,252.5898,252.9553,252.1422,252.4071,54463.0
2019-07-12 09:35:00,276.38,277.2,276.08,277.08,54301.0,252.4802,253.2293,252.2062,253.1197,54301.0
2019-07-12 09:40:00,277.05,277.82,277.05,277.67,55620.0,253.0923,253.7957,253.0923,253.6587,55620.0
2019-07-12 09:45:00,277.76,277.95,277.31,277.55,14792.0,253.7409,253.9145,253.3298,253.549,14792.0
2019-07-12 09:50:00,277.64,278.06,277.51,278.06,40388.0,253.6313,254.0149,253.5125,254.0149,40388.0
2019-07-12 09:55:00,278.02,278.46,277.93,278.07,22799.0,253.9784,254.3804,253.8962,254.0241,22799.0
2019-07-12 10:00:00,278.15,278.45,278.07,278.34,9433.0,254.0972,254.3712,254.0241,254.2707,9433.0
2019-07-12 10:05:00,278.32,278.37,277.64,277.97,49763.0,254.2525,254.2981,253.6313,253.9327,49763.0
2019-07-12 10:10:00,278.02,278.02,277.28,277.73,19831.0,253.9784,253.9784,253.3024,253.7135,19831.0
2019-07-12 10:15:00,277.69,277.9,277.56,277.88,11164.0,253.6769,253.8688,253.5582,253.8505,11164.0
2019-07-12 10:20:00,277.82,277.98,277.78,277.94,7205.0,253.7957,253.9419,253.7592,253.9053,7205.0
2019-07-12 10:25:00,277.87,278.06,277.75,278.04,27099.0,253.8414,254.0149,253.7318,253.9967,27099.0
2019-07-12 10:30:00,278.06,278.44,278.0,278.27,51126.0,254.0149,254.3621,253.9601,254.2068,51126.0
2019-07-12 10:35:00,278.3,278.72,278.29,278.54,25669.0,254.2342,254.6179,254.2251,254.4534,25669.0
2019-07-12 10:40:00,278.5,278.68,278.29,278.29,38880.0,254.4169,254.5813,254.2251,254.2251,38880.0
2019-07-12 10:45:00,278.33,278.49,278.3,278.35,6658.0,254.2616,254.4078,254.2342,254.2799,6658.0
2019-07-12 10:50:00,278.3,278.57,278.28,278.36,9407.0,254.2342,254.4808,254.2159,254.289,9407.0
2019-07-12 10:55:00,278.34,278.62,278.33,278.46,7459.0,254.2707,254.5265,254.2616,254.3804,7459.0
2019-07-12 11:00:00,278.44,278.83,278.38,278.75,31362.0,254.3621,254.7184,254.3073,254.6453,31362.0
2019-07-12 11:05:00,278.69,278.82,278.6,278.65,13761.0,254.5905,254.7092,254.5082,254.5539,13761.0
2019-07-12 11:10:00,278.71,279.12,278.68,279.05,68198.0,254.6087,254.9833,254.5813,254.9193,68198.0
2019-07-12 11:15:00,279.1,279.46,279.08,279.25,10031.0,254.965,255.2939,254.9467,255.102,10031.0
2019-07-12 11:20:00,279.27,279.35,279.05,279.25,7815.0,255.1203,255.1934,254.9193,255.102,7815.0
2019-07-12 11:25:00,279.26,279.29,279.11,279.18,4965.0,255.1112,255.1386,254.9741,255.0381,4965.0
2019-07-12 11:30:00,279.13,279.16,279.0,279.1,6120.0,254.9924,255.0198,254.8737,254.965,6120.0
2019-07-12 11:35:00,279.07,279.19,278.93,279.0,13087.0,254.9376,255.0472,254.8097,254.8737,13087.0
2019-07-12 11:40:00,279.03,279.17,278.86,278.98,14135.0,254.9011,255.029,254.7458,254.8554,14135.0
2019-07-12 11:45:00,279.02,279.02,278.86,278.9,11311.0,254.8919,254.8919,254.7458,254.7823,11311.0
2019-07-12 11:50:00,278.86,278.86,278.57,278.7,27821.0,254.7458,254.7458,254.4808,254.5996,27821.0
2019-07-12 11:55:00,278.73,278.86,278.68,278.83,7506.0,254.627,254.7458,254.5813,254.7184,7506.0
2019-07-12 12:00:00,278.8,279.16,278.8,279.16,8170.0,254.691,255.0198,254.691,255.0198,8170.0
2019-07-12 12:05:00,279.15,279.23,279.09,279.18,7169.0,255.0107,255.0838,254.9559,255.0381,7169.0
2019-07-12 12:10:00,279.15,279.15,278.98,279.15,8930.0,255.0107,255.0107,254.8554,255.0107,8930.0
2019-07-12 12:15:00,279.14,279.17,278.98,279.11,8538.0,255.0016,255.029,254.8554,254.9741,8538.0
2019-07-12 12:20:00,279.1,279.12,279.01,279.05,5224.0,254.965,254.9833,254.8828,254.9193,5224.0
2019-07-12 12:25:00,279.04,279.08,278.89,278.89,9412.0,254.9102,254.9467,254.7732,254.7732,9412.0
2019-07-12 12:30:00,278.88,278.98,278.8,278.84,11241.0,254.764,254.8554,254.691,254.7275,11241.0
2019-07-12 12:35:00,278.88,279.15,278.83,279.08,10823.0,254.764,255.0107,254.7184,254.9467,10823.0
2019-07-12 12:40:00,279.06,279.13,278.82,278.83,6931.0,254.9285,254.9924,254.7092,254.7184,6931.0
2019-07-12 12:45:00,278.86,278.99,278.86,278.95,4750.0,254.7458,254.8645,254.7458,254.828,4750.0
2019-07-12 12:50:00,278.95,278.97,278.8,278.91,8165.0,254.828,254.8463,254.691,254.7914,8165.0
2019-07-12 12:55:00,278.89,279.11,278.88,279.05,5598.0,254.7732,254.9741,254.764,254.9193,5598.0
2019-07-12 13:00:00,279.08,279.19,278.99,279.05,5924.0,254.9467,255.0472,254.8645,254.9193,5924.0
2019-07-12 13:05:00,279.02,279.04,278.93,278.96,6820.0,254.8919,254.9102,254.8097,254.8371,6820.0
2019-07-12 13:10:00,278.94,278.95,278.83,278.85,5623.0,254.8188,254.828,254.7184,254.7366,5623.0
2019-07-12 13:15:00,278.88,278.88,278.55,278.68,14100.0,254.764,254.764,254.4626,254.5813,14100.0
2019-07-12 13:20:00,278.69,278.92,278.69,278.84,3452.0,254.5905,254.8006,254.5905,254.7275,3452.0
2019-07-12 13:25:00,278.81,279.0,278.81,278.96,4143.0,254.7001,254.8737,254.7001,254.8371,4143.0
2019-07-12 13:30:00,278.96,279.06,278.92,279.02,3298.0,254.8371,254.9285,254.8006,254.8919,3298.0
2019-07-12 13:35:00,279.05,279.39,278.95,279.26,38644.0,254.9193,255.2299,254.828,255.1112,38644.0
2019-07-12 13:40:00,279.26,279.26,279.14,279.15,2492.0,255.1112,255.1112,255.0016,255.0107,2492.0
2019-07-12 13:45:00,279.17,279.17,279.0,279.0,6908.0,255.029,255.029,254.8737,254.8737,6908.0
2019-07-12 13:50:00,279.06,279.16,279.04,279.12,3000.0,254.9285,255.0198,254.9102,254.9833,3000.0
2019-07-12 13:55:00,279.14,279.2,279.05,279.13,8740.0,255.0016,255.0564,254.9193,254.9924,8740.0
2019-07-12 14:00:00,279.14,279.17,278.98,279.08,3862.0,255.0016,255.029,254.8554,254.9467,3862.0
2019-07-12 14:05:00,279.06,279.15,278.86,279.15,7111.0,254.9285,255.0107,254.7458,255.0107,7111.0
2019-07-12 14:10:00,279.14,279.31,279.13,279.27,7819.0,255.0016,255.1569,254.9924,255.1203,7819.0
2019-07-12 14:15:00,279.31,279.31,279.17,279.18,2800.0,255.1569,255.1569,255.029,255.0381,2800.0
2019-07-12 14:20:00,279.16,279.25,279.13,279.16,5435.0,255.0198,255.102,254.9924,255.0198,5435.0
2019-07-12 14:25:00,279.15,279.26,279.1,279.24,4323.0,255.0107,255.1112,254.965,255.0929,4323.0
2019-07-12 14:30:00,279.19,279.32,279.17,279.3,15487.0,255.0472,255.166,255.029,255.1477,15487.0
2019-07-12 14:35:00,279.29,279.34,279.24,279.29,9589.0,255.1386,255.1843,255.0929,255.1386,9589.0
2019-07-12 14:40:00,279.32,279.38,279.18,279.22,5354.0,255.166,255.2208,255.0381,255.0746,5354.0
2019-07-12 14:45:00,279.24,279.28,279.2,279.27,3775.0,255.0929,255.1294,255.0564,255.1203,3775.0
2019-07-12 14:50:00,279.29,279.4,279.29,279.38,2813.0,255.1386,255.2391,255.1386,255.2208,2813.0
2019-07-12 14:55:00,279.38,279.68,279.38,279.68,5805.0,255.2208,255.4949,255.2208,255.4949,5805.0
2019-07-12 15:00:00,279.71,279.74,279.6,279.61,14177.0,255.5223,255.5497,255.4218,255.4309,14177.0
2019-07-12 15:05:00,279.63,279.87,279.54,279.8,17135.0,255.4492,255.6684,255.367,255.6045,17135.0
2019-07-12 15:10:00,279.8,279.83,279.63,279.72,8222.0,255.6045,255.6319,255.4492,255.5314,8222.0
2019-07-12 15:15:00,279.74,279.82,279.63,279.68,12212.0,255.5497,255.6227,255.4492,255.4949,12212.0
2019-07-12 15:20:00,279.7,279.82,279.63,279.69,10112.0,255.5131,255.6227,255.4492,255.504,10112.0
2019-07-12 15:25:00,279.75,279.86,279.71,279.85,12774.0,255.5588,255.6593,255.5223,255.6502,12774.0
2019-07-12 15:30:00,279.87,279.87,279.66,279.72,11220.0,255.6684,255.6684,255.4766,255.5314,11220.0
2019-07-12 15:35:00,279.74,279.98,279.74,279.87,15343.0,255.5497,255.7689,255.5497,255.6684,15343.0
2019-07-12 15:40:00,279.88,280.0,279.77,279.83,23371.0,255.6776,255.7872,255.5771,255.6319,23371.0
2019-07-12 15:45:00,279.79,279.79,279.53,279.57,25344.0,255.5953,255.5953,255.3578,255.3944,25344.0
2019-07-12 15:50:00,279.58,279.58,279.34,279.41,40751.0,255.4035,255.4035,255.1843,255.2482,40751.0
2019-07-12 15:55:00,279.39,279.57,279.26,279.45,71791.0,255.2299,255.3944,255.1112,255.2847,71791.0
2019-07-15 09:30:00,279.98,280.05,278.9,279.92,53992.0,255.7689,255.8329,254.7823,255.7141,53992.0
2019-07-15 09:35:00,280.02,280.15,279.69,279.82,24215.0,255.8055,255.9242,255.504,255.6227,24215.0
2019-07-15 09:40:00,279.77,279.77,278.96,279.48,43768.0,255.5771,255.5771,254.8371,255.3121,43768.0
2019-07-15 09:45:00,279.45,279.8,279.11,279.62,29049.0,255.2847,255.6045,254.9741,255.44,29049.0
2019-07-15 09:50:00,279.66,280.25,279.52,280.2,24119.0,255.4766,256.0156,255.3487,255.9699,24119.0
2019-07-15 09:55:00,280.22,280.54,279.82,280.2,87219.0,255.9882,256.2805,255.6227,255.9699,87219.0
2019-07-15 10:00:00,280.23,280.23,279.57,279.63,9296.0,255.9973,255.9973,255.3944,255.4492,9296.0
2019-07-15 10:05:00,279.53,279.7,279.49,279.49,6680.0,255.3578,255.5131,255.3213,255.3213,6680.0
2019-07-15 10:10:00,279.56,279.66,279.42,279.43,9169.0,255.3852,255.4766,255.2573,255.2665,9169.0
2019-07-15 10:15:00,279.46,279.5,279.32,279.47,15207.0,255.2939,255.3304,255.166,255.303,15207.0
2019-07-15 10:20:00,279.45,279.46,279.27,279.41,7935.0,255.2847,255.2939,255.1203,255.2482,7935.0
2019-07-15 10:25:00,279.37,279.42,279.22,279.42,10400.0,255.2117,255.2573,255.0746,255.2573,10400.0
2019-07-15 10:30:00,279.47,279.66,279.27,279.56,7379.0,255.303,255.4766,255.1203,255.3852,7379.0
2019-07-15 10:35:00,279.58,279.64,279.37,279.5,7869.0,255.4035,255.4583,255.2117,255.3304,7869.0
2019-07-15 10:40:00,279.46,279.91,279.46,279.88,7520.0,255.2939,255.705,255.2939,255.6776,7520.0
2019-07-15 10:45:00,279.83,280.09,279.63,280.09,9641.0,255.6319,255.8694,255.4492,255.8694,9641.0
2019-07-15 10:50:00,280.04,280.04,279.84,279.84,5477.0,255.8237,255.8237,255.641,255.641,5477.0
2019-07-15 10:55:00,279.8,279.86,279.74,279.81,4468.0,255.6045,255.6593,255.5497,255.6136,4468.0
2019-07-15 11:00:00,279.78,279.96,279.64,279.93,9088.0,255.5862,255.7506,255.4583,255.7232,9088.0
2019-07-15 11:05:00,279.87,280.05,279.83,280.05,6375.0,255.6684,255.8329,255.6319,255.8329,6375.0
2019-07-15 11:10:00,280.03,280.23,280.0,280.23,6162.0,255.8146,255.9973,255.7872,255.9973,6162.0
2019-07-15 11:15:00,280.23,280.23,280.04,280.05,7626.0,255.9973,255.9973,255.8237,255.8329,7626.0
2019-07-15 11:20:00,280.03,280.05,279.9,280.01,7450.0,255.8146,255.8329,255.6958,255.7963,7450.0
2019-07-15 11:25:00,280.06,280.21,279.95,280.13,18704.0,255.842,255.979,255.7415,255.9059,18704.0
2019-07-15 11:30:00,280.08,280.25,279.89,279.96,16212.0,255.8603,256.0156,255.6867,255.7506,16212.0
2019-07-15 11:35:00,280.0,280.08,279.92,279.94,7479.0,255.7872,255.8603,255.7141,255.7324,7479.0
2019-07-15 11:40:00,279.9,280.07,279.79,279.95,13779.0,255.6958,255.8511,255.5953,255.7415,13779.0
2019-07-15 11:45:00,279.97,280.0,279.78,279.79,7772.0,255.7598,255.7872,255.5862,255.5953,7772.0
2019-07-15 11:50:00,279.83,279.93,279.67,279.87,3859.0,255.6319,255.7232,255.4857,255.6684,3859.0
2019-07-15 11:55:00,279.92,279.97,279.79,279.92,8359.0,255.7141,255.7598,255.5953,255.7141,8359.0
2019-07-15 12:00:00,279.96,280.01,279.88,279.93,4575.0,255.7506,255.7963,255.6776,255.7232,4575.0
2019-07-15 12:05:00,279.93,279.98,279.9,279.98,3123.0,255.7232,255.7689,255.6958,255.7689,3123.0
2019-07-15 12:10:00,279.99,280.04,279.9,280.04,6955.0,255.778,255.8237,255.6958,255.8237,6955.0
2019-07-15 12:15:00,279.99,280.01,279.92,279.95,7249.0,255.778,255.7963,255.7141,255.7415,7249.0
2019-07-15 12:20:00,279.97,280.02,279.91,279.97,6681.0,255.7598,255.8055,255.705,255.7598,6681.0
2019-07-15 12:25:00,279.97,280.0,279.95,279.99,8671.0,255.7598,255.7872,255.7415,255.778,8671.0
2019-07-15 12:30:00,279.97,280.02,279.95,279.99,12136.0,255.7598,255.8055,255.7415,255.778,12136.0
2019-07-15 12:35:00,279.96,279.96,279.87,279.9,12611.0,255.7506,255.7506,255.6684,255.6958,12611.0
2019-07-15 12:40:00,279.84,279.93,279.73,279.9,11625.0,255.641,255.7232,255.5405,255.6958,11625.0
2019-07-15 12:45:00,279.92,279.94,279.77,279.92,5436.0,255.7141,255.7324,255.5771,255.7141,5436.0
2019-07-15 12:50:00,279.91,279.95,279.74,279.85,9459.0,255.705,255.7415,255.5497,255.6502,9459.0
2019-07-15 12:55:00,279.87,279.93,279.78,279.92,9385.0,255.6684,255.7232,255.5862,255.7141,9385.0
2019-07-15 13:00:00,279.93,280.0,279.78,279.92,6097.0,255.7232,255.7872,255.5862,255.7141,6097.0
2019-07-15 13:05:00,279.89,279.99,279.88,279.9,7241.0,255.6867,255.778,255.6776,255.6958,7241.0
2019-07-15 13:10:00,279.84,279.94,279.84,279.91,9023.0,255.641,255.7324,255.641,255.705,9023.0
2019-07-15 13:15:00,279.88,279.91,279.75,279.91,10351.0,255.6776,255.705,255.5588,255.705,10351.0
2019-07-15 13:20:00,279.9,280.0,279.88,279.97,9062.0,255.6958,255.7872,255.6776,255.7598,9062.0
2019-07-15 13:25:00,279.98,280.21,279.96,280.13,27825.0,255.7689,255.979,255.7506,255.9059,27825.0
2019-07-15 13:30:00,280.17,280.21,280.04,280.21,3917.0,255.9425,255.979,255.8237,255.979,3917.0
2019-07-15 13:35:00,280.27,280.3,280.13,280.23,3221.0,256.0338,256.0612,255.9059,255.9973,3221.0
2019-07-15 13:40:00,280.19,280.26,280.07,280.07,4675.0,255.9608,256.0247,255.8511,255.8511,4675.0
2019-07-15 13:45:00,280.07,280.07,279.98,280.02,3550.0,255.8511,255.8511,255.7689,255.8055,3550.0
2019-07-15 13:50:00,280.06,280.15,280.05,280.13,3111.0,255.842,255.9242,255.8329,255.9059,3111.0
2019-07-15 13:55:00,280.09,280.13,280.03,280.04,5008.0,255.8694,255.9059,255.8146,255.8237,5008.0
2019-07-15 14:00:00,280.01,280.22,280.01,280.16,3652.0,255.7963,255.9882,255.7963,255.9333,3652.0
2019-07-15 14:05:00,280.15,280.26,280.07,280.26,6150.0,255.9242,256.0247,255.8511,256.0247,6150.0
2019-07-15 14:10:00,280.26,280.3,280.13,280.21,7336.0,256.0247,256.0612,255.9059,255.979,7336.0
2019-07-15 14:15:00,280.21,280.31,280.15,280.25,8911.0,255.979,256.0704,255.9242,256.0156,8911.0
2019-07-15 14:20:00,280.24,280.34,280.23,280.31,5365.0,256.0064,256.0978,255.9973,256.0704,5365.0
2019-07-15 14:25:00,280.31,280.42,280.31,280.37,12159.0,256.0704,256.1709,256.0704,256.1252,12159.0
2019-07-15 14:30:00,280.38,280.39,280.09,280.1,13734.0,256.1343,256.1435,255.8694,255.8785,13734.0
2019-07-15 14:35:00,280.12,280.22,280.06,280.1,4380.0,255.8968,255.9882,255.842,255.8785,4380.0
2019-07-15 14:40:00,280.07,280.2,280.02,280.2,4380.0,255.8511,255.9699,255.8055,255.9699,4380.0
2019-07-15 14:45:00,280.16,280.21,280.08,280.11,5155.0,255.9333,255.979,255.8603,255.8877,5155.0
2019-07-15 14:50:00,280.11,280.13,280.0,280.05,15303.0,255.8877,255.9059,255.7872,255.8329,15303.0
2019-07-15 14:55:00,280.02,280.11,280.02,280.07,15682.0,255.8055,255.8877,255.8055,255.8511,15682.0
2019-07-15 15:00:00,280.08,280.24,280.03,280.1,12589.0,255.8603,256.0064,255.8146,255.8785,12589.0
2019-07-15 15:05:00,280.09,280.24,280.04,280.24,25137.0,255.8694,256.0064,255.8237,256.0064,25137.0
2019-07-15 15:10:00,280.25,280.25,280.04,280.05,5915.0,256.0156,256.0156,255.8237,255.8329,5915.0
2019-07-15 15:15:00,280.06,280.09,280.02,280.03,5006.0,255.842,255.8694,255.8055,255.8146,5006.0
2019-07-15 15:20:00,280.03,280.32,280.03,280.2,10718.0,255.8146,256.0795,255.8146,255.9699,10718.0
2019-07-15 15:25:00,280.19,280.27,280.17,280.25,7475.0,255.9608,256.0338,255.9425,256.0156,7475.0
2019-07-15 15:30:00,280.22,280.36,280.19,280.29,9135.0,255.9882,256.1161,255.9608,256.0521,9135.0
2019-07-15 15:35:00,280.26,280.41,280.24,280.34,13195.0,256.0247,256.1617,256.0064,256.0978,13195.0
2019-07-15 15:40:00,280.35,280.44,280.32,280.35,17283.0,256.1069,256.1891,256.0795,256.1069,17283.0
2019-07-15 15:45:00,280.36,280.39,280.32,280.39,23293.0,256.1161,256.1435,256.0795,256.1435,23293.0
2019-07-15 15:50:00,280.35,280.6,280.35,280.58,29901.0,256.1069,256.3353,256.1069,256.317,29901.0
2019-07-15 15:55:00,280.6,280.7,280.37,280.58,59836.0,256.3353,256.4267,256.1252,256.317,59836.0
2019-07-16 09:30:00,281.0,281.31,280.38,281.0,33594.0,256.7007,256.9839,256.1343,256.7007,33594.0
2019-07-16 09:35:00,281.13,281.3,280.78,280.88,15130.0,256.8195,256.9748,256.4997,256.5911,15130.0
2019-07-16 09:40:00,280.88,280.97,280.5,280.72,11647.0,256.5911,256.6733,256.2439,256.4449,11647.0
2019-07-16 09:45:00,280.71,281.15,280.56,280.77,33156.0,256.4358,256.8377,256.2988,256.4906,33156.0
2019-07-16 09:50:00,280.8,281.0,280.2,280.21,21295.0,256.518,256.7007,255.9699,255.979,21295.0
2019-07-16 09:55:00,280.21,280.34,279.86,280.18,49858.0,255.979,256.0978,255.6593,255.9516,49858.0
2019-07-16 10:00:00,280.21,280.24,279.96,280.19,5823.0,255.979,256.0064,255.7506,255.9608,5823.0
2019-07-16 10:05:00,280.16,280.17,279.92,279.92,8505.0,255.9333,255.9425,255.7141,255.7141,8505.0
2019-07-16 10:10:00,280.05,280.34,280.01,280.23,25025.0,255.8329,256.0978,255.7963,255.9973,25025.0
2019-07-16 10:15:00,280.21,280.65,280.1,280.55,27204.0,255.979,256.381,255.8785,256.2896,27204.0
2019-07-16 10:20:00,280.52,280.9,280.28,280.46,49320.0,256.2622,256.6094,256.043,256.2074,49320.0
2019-07-16 10:25:00,280.42,280.54,280.14,280.29,13829.0,256.1709,256.2805,255.9151,256.0521,13829.0
2019-07-16 10:30:00,280.25,280.39,280.24,280.24,9273.0,256.0156,256.1435,256.0064,256.0064,9273.0
2019-07-16 10:35:00,280.2,280.46,280.15,280.17,11606.0,255.9699,256.2074,255.9242,255.9425,11606.0
2019-07-16 10:40:00,280.18,280.38,280.17,280.19,8990.0,255.9516,256.1343,255.9425,255.9608,8990.0
2019-07-16 10:45:00,280.2,280.49,280.18,280.46,5850.0,255.9699,256.2348,255.9516,256.2074,5850.0
2019-07-16 10:50:00,280.41,280.44,280.12,280.25,5029.0,256.1617,256.1891,255.8968,256.0156,5029.0
2019-07-16 10:55:00,280.26,280.49,280.26,280.44,2608.0,256.0247,256.2348,256.0247,256.1891,2608.0
2019-07-16 11:00:00,280.43,280.43,280.1,280.15,6272.0,256.18,256.18,255.8785,255.9242,6272.0
2019-07-16 11:05:00,280.22,280.3,280.0,280.01,9661.0,255.9882,256.0612,255.7872,255.7963,9661.0
2019-07-16 11:10:00,280.05,280.1,279.77,279.88,11310.0,255.8329,255.8785,255.5771,255.6776,11310.0
2019-07-16 11:15:00,279.86,279.99,279.84,279.99,12751.0,255.6593,255.778,255.641,255.778,12751.0
2019-07-16 11:20:00,279.94,280.08,279.94,279.99,14126.0,255.7324,255.8603,255.7324,255.778,14126.0
2019-07-16 11:25:00,279.93,279.98,279.85,279.95,22714.0,255.7232,255.7689,255.6502,255.7415,22714.0
2019-07-16 11:30:00,279.94,280.06,279.93,280.03,4650.0,255.7324,255.842,255.7232,255.8146,4650.0
2019-07-16 11:35:00,280.04,280.1,279.98,279.99,7518.0,255.8237,255.8785,255.7689,255.778,7518.0
2019-07-16 11:40:00,280.01,280.07,279.8,279.87,10378.0,255.7963,255.8511,255.6045,255.6684,10378.0
2019-07-16 11:45:00,279.87,279.98,279.83,279.9,8955.0,255.6684,255.7689,255.6319,255.6958,8955.0
2019-07-16 11:50:00,279.91,279.95,279.8,279.95,6454.0,255.705,255.7415,255.6045,255.7415,6454.0
2019-07-16 11:55:00,279.98,280.0,279.8,279.91,12070.0,255.7689,255.7872,255.6045,255.705,12070.0
2019-07-16 12:00:00,279.88,280.11,279.83,280.04,15490.0,255.6776,255.8877,255.6319,255.8237,15490.0
2019-07-16 12:05:00,280.07,280.26,280.06,280.07,11973.0,255.8511,256.0247,255.842,255.8511,11973.0
2019-07-16 12:10:00,280.11,280.2,280.04,280.12,12644.0,255.8877,255.9699,255.8237,255.8968,12644.0
2019-07-16 12:15:00,280.12,280.22,280.01,280.1,12529.0,255.8968,255.9882,255.7963,255.8785,12529.0
2019-07-16 12:20:00,280.08,280.46,280.08,280.39,10567.0,255.8603,256.2074,255.8603,256.1435,10567.0
2019-07-16 12:25:00,280.47,280.71,280.29,280.3,5375.0,256.2165,256.4358,256.0521,256.0612,5375.0
2019-07-16 12:30:00,280.34,280.5,280.28,280.5,3230.0,256.0978,256.2439,256.043,256.2439,3230.0
2019-07-16 12:35:00,280.54,280.66,280.39,280.53,5825.0,256.2805,256.3901,256.1435,256.2714,5825.0
2019-07-16 12:40:00,280.56,280.81,280.56,280.7,3930.0,256.2988,256.5271,256.2988,256.4267,3930.0
2019-07-16 12:45:00,280.71,280.71,280.55,280.55,2375.0,256.4358,256.4358,256.2896,256.2896,2375.0
2019-07-16 12:50:00,280.57,280.58,280.25,280.28,7701.0,256.3079,256.317,256.0156,256.043,7701.0
2019-07-16 12:55:00,280.25,280.59,280.22,280.5,7259.0,256.0156,256.3262,255.9882,256.2439,7259.0
2019-07-16 13:00:00,280.46,280.81,280.46,280.81,4600.0,256.2074,256.5271,256.2074,256.5271,4600.0
2019-07-16 13:05:00,280.75,280.99,280.74,280.87,4760.0,256.4723,256.6916,256.4632,256.582,4760.0
2019-07-16 13:10:00,280.87,281.13,280.87,281.11,7556.0,256.582,256.8195,256.582,256.8012,7556.0
2019-07-16 13:15:00,281.13,281.15,280.9,280.94,5795.0,256.8195,256.8377,256.6094,256.6459,5795.0
2019-07-16 13:20:00,280.96,281.1,280.93,281.09,2001.0,256.6642,256.7921,256.6368,256.7829,2001.0
2019-07-16 13:25:00,281.11,281.25,281.11,281.17,6729.0,256.8012,256.9291,256.8012,256.856,6729.0
2019-07-16 13:30:00,281.14,281.14,280.84,280.95,5000.0,256.8286,256.8286,256.5545,256.655,5000.0
2019-07-16 13:35:00,280.94,281.07,280.9,280.9,4562.0,256.6459,256.7647,256.6094,256.6094,4562.0
2019-07-16 13:40:00,280.86,280.86,280.74,280.76,2942.0,256.5728,256.5728,256.4632,256.4815,2942.0
2019-07-16 13:45:00,280.74,280.8,280.66,280.68,6645.0,256.4632,256.518,256.3901,256.4084,6645.0
2019-07-16 13:50:00,280.65,280.7,280.47,280.5,4050.0,256.381,256.4267,256.2165,256.2439,4050.0
2019-07-16 13:55:00,280.44,280.58,280.38,280.53,6072.0,256.1891,256.317,256.1343,256.2714,6072.0
2019-07-16 14:00:00,280.57,280.75,280.47,280.75,5328.0,256.3079,256.4723,256.2165,256.4723,5328.0
2019-07-16 14:05:00,280.7,280.83,280.58,280.66,7187.0,256.4267,256.5454,256.317,256.3901,7187.0
2019-07-16 14:10:00,280.71,280.77,280.66,280.77,1961.0,256.4358,256.4906,256.3901,256.4906,1961.0
2019-07-16 14:15:00,280.7,280.75,280.62,280.71,4304.0,256.4267,256.4723,256.3536,256.4358,4304.0
2019-07-16 14:20:00,280.67,280.75,280.55,280.73,7280.0,256.3992,256.4723,256.2896,256.4541,7280.0
2019-07-16 14:25:00,280.72,281.0,280.72,281.0,4300.0,256.4449,256.7007,256.4449,256.7007,4300.0
2019-07-16 14:30:00,281.02,281.25,280.89,280.9,13637.0,256.719,256.9291,256.6002,256.6094,13637.0
2019-07-16 14:35:00,280.89,281.0,280.89,280.98,4067.0,256.6002,256.7007,256.6002,256.6824,4067.0
2019-07-16 14:40:00,281.04,281.2,280.97,281.13,10567.0,256.7373,256.8834,256.6733,256.8195,10567.0
2019-07-16 14:45:00,281.1,281.2,281.03,281.14,15889.0,256.7921,256.8834,256.7281,256.8286,15889.0
2019-07-16 14:50:00,281.14,281.28,281.1,281.25,7297.0,256.8286,256.9565,256.7921,256.9291,7297.0
2019-07-16 14:55:00,281.25,281.25,281.1,281.1,6055.0,256.9291,256.9291,256.7921,256.7921,6055.0
2019-07-16 15:00:00,281.1,281.22,281.1,281.19,4691.0,256.7921,256.9017,256.7921,256.8743,4691.0
2019-07-16 15:05:00,281.21,281.24,281.12,281.18,4614.0,256.8925,256.92,256.8103,256.8651,4614.0
2019-07-16 15:10:00,281.17,281.28,281.12,281.18,8665.0,256.856,256.9565,256.8103,256.8651,8665.0
2019-07-16 15:15:00,281.2,281.31,281.2,281.26,18357.0,256.8834,256.9839,256.8834,256.9382,18357.0
2019-07-16 15:20:00,281.26,281.37,281.16,281.16,11142.0,256.9382,257.0387,256.8469,256.8469,11142.0
2019-07-16 15:25:00,281.16,281.25,281.07,281.09,6827.0,256.8469,256.9291,256.7647,256.7829,6827.0
2019-07-16 15:30:00,281.07,281.23,281.03,281.06,9312.0,256.7647,256.9108,256.7281,256.7555,9312.0
2019-07-16 15:35:00,281.09,281.19,281.03,281.04,8139.0,256.7829,256.8743,256.7281,256.7373,8139.0
2019-07-16 15:40:00,281.06,281.22,280.96,281.15,13161.0,256.7555,256.9017,256.6642,256.8377,13161.0
2019-07-16 15:45:00,281.13,281.19,280.68,280.68,14564.0,256.8195,256.8743,256.4084,256.4084,14564.0
2019-07-16 15:50:00,280.7,280.88,280.37,280.51,24406.0,256.4267,256.5911,256.1252,256.2531,24406.0
2019-07-16 15:55:00,280.56,280.76,280.45,280.66,42479.0,256.2988,256.4815,256.1983,256.3901,42479.0
2019-07-17 09:30:00,281.05,281.6,281.0,281.59,41538.0,256.7464,257.2488,256.7007,257.2397,41538.0
2019-07-17 09:35:00,281.6,282.11,281.29,281.47,57319.0,257.2488,257.7147,256.9656,257.1301,57319.0
2019-07-17 09:40:00,281.38,281.52,280.59,280.96,42889.0,257.0478,257.1757,256.3262,256.6642,42889.0
2019-07-17 09:45:00,280.87,281.51,280.67,281.3,50022.0,256.582,257.1666,256.3992,256.9748,50022.0
2019-07-17 09:50:00,281.39,281.56,280.95,281.51,23351.0,257.057,257.2123,256.655,257.1666,23351.0
2019-07-17 09:55:00,281.58,281.72,281.46,281.46,8967.0,257.2306,257.3584,257.1209,257.1209,8967.0
2019-07-17 10:00:00,281.39,281.91,281.37,281.73,28852.0,257.057,257.532,257.0387,257.3676,28852.0
2019-07-17 10:05:00,281.73,282.05,281.51,281.51,12415.0,257.3676,257.6599,257.1666,257.1666,12415.0
2019-07-17 10:10:00,281.53,281.75,281.49,281.49,10616.0,257.1849,257.3859,257.1483,257.1483,10616.0
2019-07-17 10:15:00,281.52,281.69,281.17,281.25,7979.0,257.1757,257.331,256.856,256.9291,7979.0
2019-07-17 10:20:00,281.27,281.46,281.08,281.08,7909.0,256.9474,257.1209,256.7738,256.7738,7909.0
2019-07-17 10:25:00,281.1,281.14,280.8,280.9,11668.0,256.7921,256.8286,256.518,256.6094,11668.0
2019-07-17 10:30:00,280.8,281.06,280.78,281.02,12260.0,256.518,256.7555,256.4997,256.719,12260.0
2019-07-17 10:35:00,280.95,281.35,280.94,281.1,8513.0,256.655,257.0204,256.6459,256.7921,8513.0
2019-07-17 10:40:00,281.06,281.31,280.67,280.74,31110.0,256.7555,256.9839,256.3992,256.4632,31110.0
2019-07-17 10:45:00,280.73,280.85,280.54,280.54,6075.0,256.4541,256.5637,256.2805,256.2805,6075.0
2019-07-17 10:50:00,280.54,280.67,280.31,280.37,10409.0,256.2805,256.3992,256.0704,256.1252,10409.0
2019-07-17 10:55:00,280.42,281.04,280.42,281.04,15559.0,256.1709,256.7373,256.1709,256.7373,15559.0
2019-07-17 11:00:00,280.98,281.19,280.95,281.0,7718.0,256.6824,256.8743,256.655,256.7007,7718.0
2019-07-17 11:05:00,281.04,281.05,280.63,280.71,2895.0,256.7373,256.7464,256.3627,256.4358,2895.0
2019-07-17 11:10:00,280.77,281.04,280.69,281.04,6645.0,256.4906,256.7373,256.4175,256.7373,6645.0
2019-07-17 11:15:00,280.98,281.09,280.81,280.81,4219.0,256.6824,256.7829,256.5271,256.5271,4219.0
2019-07-17 11:20:00,280.85,280.91,280.62,280.7,3103.0,256.5637,256.6185,256.3536,256.4267,3103.0
2019-07-17 11:25:00,280.65,280.65,280.36,280.36,10074.0,256.381,256.381,256.1161,256.1161,10074.0
2019-07-17 11:30:00,280.39,280.64,280.38,280.51,5456.0,256.1435,256.3718,256.1343,256.2531,5456.0
2019-07-17 11:35:00,280.63,280.64,280.53,280.56,2245.0,256.3627,256.3718,256.2714,256.2988,2245.0
2019-07-17 11:40:00,280.55,280.76,280.5,280.76,3391.0,256.2896,256.4815,256.2439,256.4815,3391.0
2019-07-17 11:45:00,280.79,280.84,280.52,280.58,7349.0,256.5089,256.5545,256.2622,256.317,7349.0
2019-07-17 11:50:00,280.57,280.68,280.54,280.57,5710.0,256.3079,256.4084,256.2805,256.3079,5710.0
2019-07-17 11:55:00,280.55,280.57,280.46,280.52,6056.0,256.2896,256.3079,256.2074,256.2622,6056.0
2019-07-17 12:00:00,280.55,280.6,280.46,280.54,3024.0,256.2896,256.3353,256.2074,256.2805,3024.0
2019-07-17 12:05:00,280.58,280.78,280.57,280.57,9235.0,256.317,256.4997,256.3079,256.3079,9235.0
2019-07-17 12:10:00,280.57,280.58,280.26,280.26,7257.0,256.3079,256.317,256.0247,256.0247,7257.0
2019-07-17 12:15:00,280.24,280.4,280.22,280.35,5000.0,256.0064,256.1526,255.9882,256.1069,5000.0
2019-07-17 12:20:00,280.37,280.47,280.37,280.45,5140.0,256.1252,256.2165,256.1252,256.1983,5140.0
2019-07-17 12:25:00,280.52,280.65,280.49,280.65,3200.0,256.2622,256.381,256.2348,256.381,3200.0
2019-07-17 12:30:00,280.66,280.92,280.64,280.9,11184.0,256.3901,256.6276,256.3718,256.6094,11184.0
2019-07-17 12:35:00,280.88,281.47,280.87,281.39,18789.0,256.5911,257.1301,256.582,257.057,18789.0
2019-07-17 12:40:00,281.38,281.39,281.13,281.29,6958.0,257.0478,257.057,256.8195,256.9656,6958.0
2019-07-17 12:45:00,281.22,281.28,281.0,281.01,6442.0,256.9017,256.9565,256.7007,256.7098,6442.0
2019-07-17 12:50:00,281.01,281.28,280.96,281.21,12571.0,256.7098,256.9565,256.6642,256.8925,12571.0
2019-07-17 12:55:00,281.18,281.37,281.18,281.29,5275.0,256.8651,257.0387,256.8651,256.9656,5275.0
2019-07-17 13:00:00,281.27,281.42,281.27,281.31,8250.0,256.9474,257.0844,256.9474,256.9839,8250.0
2019-07-17 13:05:00,281.34,281.46,281.29,281.31,10122.0,257.0113,257.1209,256.9656,256.9839,10122.0
2019-07-17 13:10:00,281.33,281.55,281.31,281.55,5121.0,257.0022,257.2031,256.9839,257.2031,5121.0
2019-07-17 13:15:00,281.5,281.59,281.42,281.44,4932.0,257.1575,257.2397,257.0844,257.1027,4932.0
2019-07-17 13:20:00,281.48,281.67,281.48,281.48,6656.0,257.1392,257.3128,257.1392,257.1392,6656.0
2019-07-17 13:25:00,281.45,281.45,281.21,281.23,5815.0,257.1118,257.1118,256.8925,256.9108,5815.0
2019-07-17 13:30:00,281.23,281.29,281.15,281.21,8388.0,256.9108,256.9656,256.8377,256.8925,8388.0
2019-07-17 13:35:00,281.17,281.28,281.15,281.21,2203.0,256.856,256.9565,256.8377,256.8925,2203.0
2019-07-17 13:40:00,281.19,281.36,281.19,281.19,3842.0,256.8743,257.0296,256.8743,256.8743,3842.0
2019-07-17 13:45:00,281.22,281.36,281.18,281.31,5280.0,256.9017,257.0296,256.8651,256.9839,5280.0
2019-07-17 13:50:00,281.36,281.37,281.16,281.17,4108.0,257.0296,257.0387,256.8469,256.856,4108.0
2019-07-17 13:55:00,281.19,281.28,281.06,281.28,4255.0,256.8743,256.9565,256.7555,256.9565,4255.0
2019-07-17 14:00:00,281.3,281.3,281.0,281.06,2872.0,256.9748,256.9748,256.7007,256.7555,2872.0
2019-07-17 14:05:00,281.01,281.1,280.97,281.03,2782.0,256.7098,256.7921,256.6733,256.7281,2782.0
2019-07-17 14:10:00,281.01,281.05,280.59,280.7,8262.0,256.7098,256.7464,256.3262,256.4267,8262.0
2019-07-17 14:15:00,280.77,280.98,280.74,280.88,2485.0,256.4906,256.6824,256.4632,256.5911,2485.0
2019-07-17 14:20:00,280.97,281.4,280.92,281.31,17458.0,256.6733,257.0661,256.6276,256.9839,17458.0
2019-07-17 14:25:00,281.37,281.57,281.35,281.54,21434.0,257.0387,257.2214,257.0204,257.194,21434.0
2019-07-17 14:30:00,281.54,281.6,281.39,281.6,12817.0,257.194,257.2488,257.057,257.2488,12817.0
2019-07-17 14:35:00,281.61,281.79,281.53,281.76,12642.0,257.258,257.4224,257.1849,257.395,12642.0
2019-07-17 14:40:00,281.73,281.82,281.65,281.76,6894.0,257.3676,257.4498,257.2945,257.395,6894.0
2019-07-17 14:45:00,281.76,281.78,281.6,281.68,8197.0,257.395,257.4133,257.2488,257.3219,8197.0
2019-07-17 14:50:00,281.66,281.67,281.43,281.53,12306.0,257.3036,257.3128,257.0935,257.1849,12306.0
2019-07-17 14:55:00,281.53,281.65,281.5,281.6,7083.0,257.1849,257.2945,257.1575,257.2488,7083.0
2019-07-17 15:00:00,281.6,281.65,281.42,281.58,11960.0,257.2488,257.2945,257.0844,257.2306,11960.0
2019-07-17 15:05:00,281.6,282.13,281.58,282.09,14496.0,257.2488,257.733,257.2306,257.6965,14496.0
2019-07-17 15:10:00,282.13,282.36,282.1,282.3,20200.0,257.733,257.9431,257.7056,257.8883,20200.0
2019-07-17 15:15:00,282.33,282.85,282.31,282.68,51246.0,257.9157,258.3907,257.8974,258.2354,51246.0
2019-07-17 15:20:00,282.68,282.7,282.24,282.24,19590.0,258.2354,258.2537,257.8335,257.8335,19590.0
2019-07-17 15:25:00,282.29,282.38,281.97,282.11,16092.0,257.8792,257.9614,257.5868,257.7147,16092.0
2019-07-17 15:30:00,282.16,282.48,282.07,282.45,18492.0,257.7604,258.0527,257.6782,258.0253,18492.0
2019-07-17 15:35:00,282.44,282.44,281.96,282.03,15503.0,258.0162,258.0162,257.5777,257.6416,15503.0
2019-07-17 15:40:00,282.03,282.2,281.98,282.05,17741.0,257.6416,257.7969,257.596,257.6599,17741.0
2019-07-17 15:45:00,282.05,282.3,281.93,282.28,21262.0,257.6599,257.8883,257.5503,257.87,21262.0
2019-07-17 15:50:00,282.39,282.39,281.87,282.02,30632.0,257.9705,257.9705,257.4955,257.6325,30632.0
2019-07-17 15:55:00,281.99,282.05,281.51,281.51,74007.0,257.6051,257.6599,257.1666,257.1666,74007.0
2019-07-18 09:30:00,282.2,282.3,280.68,281.12,46746.0,257.7969,257.8883,256.4084,256.8103,46746.0
2019-07-18 09:35:00,281.27,281.45,280.57,280.72,11932.0,256.9474,257.1118,256.3079,256.4449,11932.0
2019-07-18 09:40:00,280.69,280.96,280.43,280.76,15948.0,256.4175,256.6642,256.18,256.4815,15948.0
2019-07-18 09:45:00,280.82,281.19,280.75,280.97,7051.0,256.5363,256.8743,256.4723,256.6733,7051.0
2019-07-18 09:50:00,281.14,281.23,280.83,280.98,5593.0,256.8286,256.9108,256.5454,256.6824,5593.0
2019-07-18 09:55:00,280.94,281.03,280.78,280.83,4341.0,256.6459,256.7281,256.4997,256.5454,4341.0
2019-07-18 10:00:00,280.83,280.92,280.09,280.28,70363.0,256.5454,256.6276,255.8694,256.043,70363.0
2019-07-18 10:05:00,280.28,280.84,280.27,280.47,9816.0,256.043,256.5545,256.0338,256.2165,9816.0
2019-07-18 10:10:00,280.49,281.02,280.48,280.57,45162.0,256.2348,256.719,256.2257,256.3079,45162.0
2019-07-18 10:15:00,280.67,280.99,280.55,280.98,10536.0,256.3992,256.6916,256.2896,256.6824,10536.0
2019-07-18 10:20:00,280.96,281.18,280.83,281.18,10300.0,256.6642,256.8651,256.5454,256.8651,10300.0
2019-07-18 10:25:00,281.11,281.18,280.78,280.78,21579.0,256.8012,256.8651,256.4997,256.4997,21579.0
2019-07-18 10:30:00,280.78,281.29,280.73,281.03,13240.0,256.4997,256.9656,256.4541,256.7281,13240.0
2019-07-18 10:35:00,281.09,281.19,280.61,280.62,16206.0,256.7829,256.8743,256.3444,256.3536,16206.0
2019-07-18 10:40:00,280.64,280.9,280.24,280.9,48241.0,256.3718,256.6094,256.0064,256.6094,48241.0
2019-07-18 10:45:00,280.81,280.86,280.58,280.71,15196.0,256.5271,256.5728,256.317,256.4358,15196.0
2019-07-18 10:50:00,280.61,280.61,280.25,280.36,10561.0,256.3444,256.3444,256.0156,256.1161,10561.0
2019-07-18 10:55:00,280.34,280.44,280.28,280.4,4658.0,256.0978,256.1891,256.043,256.1526,4658.0
2019-07-18 11:00:00,280.38,280.54,280.36,280.38,6497.0,256.1343,256.2805,256.1161,256.1343,6497.0
2019-07-18 11:05:00,280.35,280.46,280.13,280.19,8818.0,256.1069,256.2074,255.9059,255.9608,8818.0
2019-07-18 11:10:00,280.19,280.58,280.19,280.58,10792.0,255.9608,256.317,255.9608,256.317,10792.0
2019-07-18 11:15:00,280.59,280.85,280.5,280.64,4180.0,256.3262,256.5637,256.2439,256.3718,4180.0
2019-07-18 11:20:00,280.61,280.64,280.09,280.25,51039.0,256.3444,256.3718,255.8694,256.0156,51039.0
2019-07-18 11:25:00,280.25,280.32,279.94,279.98,12155.0,256.0156,256.0795,255.7324,255.7689,12155.0
2019-07-18 11:30:00,279.98,280.03,279.8,279.9,7625.0,255.7689,255.8146,255.6045,255.6958,7625.0
2019-07-18 11:35:00,279.87,279.87,279.2,279.38,51991.0,255.6684,255.6684,255.0564,255.2208,51991.0
2019-07-18 11:40:00,279.45,279.46,279.19,279.29,8671.0,255.2847,255.2939,255.0472,255.1386,8671.0
2019-07-18 11:45:00,279.24,279.57,279.21,279.57,12387.0,255.0929,255.3944,255.0655,255.3944,12387.0
2019-07-18 11:50:00,279.56,279.67,279.5,279.65,9011.0,255.3852,255.4857,255.3304,255.4674,9011.0
2019-07-18 11:55:00,279.63,279.64,279.27,279.27,36672.0,255.4492,255.4583,255.1203,255.1203,36672.0
2019-07-18 12:00:00,279.27,279.4,279.19,279.39,5839.0,255.1203,255.2391,255.0472,255.2299,5839.0
2019-07-18 12:05:00,279.38,279.63,279.35,279.49,8473.0,255.2208,255.4492,255.1934,255.3213,8473.0
2019-07-18 12:10:00,279.46,279.91,279.43,279.81,11650.0,255.2939,255.705,255.2665,255.6136,11650.0
2019-07-18 12:15:00,279.8,280.15,279.8,280.15,11500.0,255.6045,255.9242,255.6045,255.9242,11500.0
2019-07-18 12:20:00,280.15,280.44,280.15,280.27,13965.0,255.9242,256.1891,255.9242,256.0338,13965.0
2019-07-18 12:25:00,280.25,280.27,279.92,279.99,11173.0,256.0156,256.0338,255.7141,255.778,11173.0
2019-07-18 12:30:00,280.07,280.25,280.02,280.07,6515.0,255.8511,256.0156,255.8055,255.8511,6515.0
2019-07-18 12:35:00,280.0,280.26,280.0,280.26,8324.0,255.7872,256.0247,255.7872,256.0247,8324.0
2019-07-18 12:40:00,280.26,280.57,280.13,280.53,7878.0,256.0247,256.3079,255.9059,256.2714,7878.0
2019-07-18 12:45:00,280.53,280.72,280.31,280.46,14113.0,256.2714,256.4449,256.0704,256.2074,14113.0
2019-07-18 12:50:00,280.4,280.75,280.38,280.56,10620.0,256.1526,256.4723,256.1343,256.2988,10620.0
2019-07-18 12:55:00,280.53,280.66,280.4,280.52,15712.0,256.2714,256.3901,256.1526,256.2622,15712.0
2019-07-18 13:00:00,280.52,280.67,280.48,280.65,5410.0,256.2622,256.3992,256.2257,256.381,5410.0
2019-07-18 13:05:00,280.6,280.67,280.5,280.66,6135.0,256.3353,256.3992,256.2439,256.3901,6135.0
2019-07-18 13:10:00,280.63,281.08,280.62,280.91,11300.0,256.3627,256.7738,256.3536,256.6185,11300.0
2019-07-18 13:15:00,280.94,281.05,280.75,280.78,4154.0,256.6459,256.7464,256.4723,256.4997,4154.0
2019-07-18 13:20:00,280.81,281.0,280.81,280.97,4006.0,256.5271,256.7007,256.5271,256.6733,4006.0
2019-07-18 13:25:00,280.94,281.09,280.93,280.97,5994.0,256.6459,256.7829,256.6368,256.6733,5994.0
2019-07-18 13:30:00,281.0,281.19,280.96,281.17,7173.0,256.7007,256.8743,256.6642,256.856,7173.0
2019-07-18 13:35:00,281.18,281.46,281.16,281.46,6954.0,256.8651,257.1209,256.8469,257.1209,6954.0
2019-07-18 13:40:00,281.43,281.55,281.33,281.46,6595.0,257.0935,257.2031,257.0022,257.1209,6595.0
2019-07-18 13:45:00,281.45,281.61,281.39,281.49,7032.0,257.1118,257.258,257.057,257.1483,7032.0
2019-07-18 13:50:00,281.51,281.51,281.37,281.48,6891.0,257.1666,257.1666,257.0387,257.1392,6891.0
2019-07-18 13:55:00,281.47,281.67,281.47,281.66,6980.0,257.1301,257.3128,257.1301,257.3036,6980.0
2019-07-18 14:00:00,281.67,281.92,281.64,281.92,9712.0,257.3128,257.5412,257.2854,257.5412,9712.0
2019-07-18 14:05:00,281.87,281.96,281.59,281.64,8934.0,257.4955,257.5777,257.2397,257.2854,8934.0
2019-07-18 14:10:00,281.6,281.8,281.41,281.48,13907.0,257.2488,257.4315,257.0753,257.1392,13907.0
2019-07-18 14:15:00,281.51,281.86,281.51,281.77,8440.0,257.1666,257.4863,257.1666,257.4041,8440.0
2019-07-18 14:20:00,281.89,282.11,281.68,281.99,18241.0,257.5137,257.7147,257.3219,257.6051,18241.0
2019-07-18 14:25:00,281.99,282.21,281.86,282.03,7500.0,257.6051,257.8061,257.4863,257.6416,7500.0
2019-07-18 14:30:00,282.0,282.23,281.96,282.23,5750.0,257.6142,257.8243,257.5777,257.8243,5750.0
2019-07-18 14:35:00,282.19,282.36,282.15,282.3,7263.0,257.7878,257.9431,257.7513,257.8883,7263.0
2019-07-18 14:40:00,282.38,282.47,282.13,282.24,7576.0,257.9614,258.0436,257.733,257.8335,7576.0
2019-07-18 14:45:00,282.19,282.47,282.15,282.28,5667.0,257.7878,258.0436,257.7513,257.87,5667.0
2019-07-18 14:50:00,282.34,282.55,282.23,282.5,6510.0,257.9248,258.1167,257.8243,258.071,6510.0
2019-07-18 14:55:00,282.58,282.71,282.4,282.71,8570.0,258.1441,258.2628,257.9796,258.2628,8570.0
2019-07-18 15:00:00,282.65,282.95,282.57,282.78,13882.0,258.208,258.4821,258.1349,258.3268,13882.0
2019-07-18 15:05:00,282.79,282.88,282.67,282.67,12023.0,258.3359,258.4181,258.2263,258.2263,12023.0
2019-07-18 15:10:00,282.67,282.68,282.4,282.57,10937.0,258.2263,258.2354,257.9796,258.1349,10937.0
2019-07-18 15:15:00,282.57,282.57,282.36,282.57,8062.0,258.1349,258.1349,257.9431,258.1349,8062.0
2019-07-18 15:20:00,282.59,282.6,282.36,282.45,9056.0,258.1532,258.1624,257.9431,258.0253,9056.0
2019-07-18 15:25:00,282.45,282.58,282.26,282.54,14343.0,258.0253,258.1441,257.8518,258.1075,14343.0
2019-07-18 15:30:00,282.5,282.61,282.37,282.45,7115.0,258.071,258.1715,257.9522,258.0253,7115.0
2019-07-18 15:35:00,282.51,282.56,282.42,282.52,12148.0,258.0801,258.1258,257.9979,258.0893,12148.0
2019-07-18 15:40:00,282.53,282.6,282.47,282.57,28315.0,258.0984,258.1624,258.0436,258.1349,28315.0
2019-07-18 15:45:00,282.56,282.56,282.31,282.34,13733.0,258.1258,258.1258,257.8974,257.9248,13733.0
2019-07-18 15:50:00,282.32,282.59,282.32,282.52,33193.0,257.9066,258.1532,257.9066,258.0893,33193.0
2019-07-18 15:55:00,282.55,283.06,282.55,282.91,65554.0,258.1167,258.5826,258.1167,258.4455,65554.0
2019-07-19 09:30:00,282.9,283.48,282.05,282.44,105937.0,258.4364,258.9663,257.6599,258.0162,105937.0
2019-07-19 09:35:00,282.43,282.93,282.37,282.66,12035.0,258.0071,258.4638,257.9522,258.2172,12035.0
2019-07-19 09:40:00,282.75,282.95,282.57,282.72,8069.0,258.2994,258.4821,258.1349,258.272,8069.0
2019-07-19 09:45:00,282.68,282.73,282.36,282.41,9521.0,258.2354,258.2811,257.9431,257.9888,9521.0
2019-07-19 09:50:00,282.59,282.77,282.37,282.37,5200.0,258.1532,258.3176,257.9522,257.9522,5200.0
2019-07-19 09:55:00,282.47,282.54,282.17,282.45,6473.0,258.0436,258.1075,257.7695,258.0253,6473.0
2019-07-19 10:00:00,282.59,283.08,282.53,283.08,6641.0,258.1532,258.6008,258.0984,258.6008,6641.0
2019-07-19 10:05:00,283.09,283.32,282.91,283.2,9016.0,258.61,258.8201,258.4455,258.7105,9016.0
2019-07-19 10:10:00,283.27,283.34,283.11,283.16,8006.0,258.7744,258.8384,258.6282,258.6739,8006.0
2019-07-19 10:15:00,283.26,283.9,283.25,283.86,11135.0,258.7653,259.3499,258.7561,259.3134,11135.0
2019-07-19 10:20:00,283.88,284.0,283.52,283.74,34778.0,259.3317,259.4413,259.0028,259.2038,34778.0
2019-07-19 10:25:00,283.76,283.96,283.34,283.58,22555.0,259.222,259.4047,258.8384,259.0576,22555.0
2019-07-19 10:30:00,283.61,283.75,283.5,283.56,7545.0,259.085,259.2129,258.9845,259.0393,7545.0
2019-07-19 10:35:00,283.38,283.58,283.35,283.38,6895.0,258.8749,259.0576,258.8475,258.8749,6895.0
2019-07-19 10:40:00,283.41,283.41,283.21,283.36,3367.0,258.9023,258.9023,258.7196,258.8566,3367.0
2019-07-19 10:45:00,283.34,283.45,283.13,283.16,4556.0,258.8384,258.9388,258.6465,258.6739,4556.0
2019-07-19 10:50:00,283.18,283.45,283.17,283.36,9862.0,258.6922,258.9388,258.6831,258.8566,9862.0
2019-07-19 10:55:00,283.38,283.8,283.2,283.71,3903.0,258.8749,259.2586,258.7105,259.1764,3903.0
2019-07-19 11:00:00,283.66,283.85,283.66,283.71,4150.0,259.1307,259.3043,259.1307,259.1764,4150.0
2019-07-19 11:05:00,283.76,284.01,283.64,283.92,6349.0,259.222,259.4504,259.1124,259.3682,6349.0
2019-07-19 11:10:00,283.85,284.21,283.82,284.02,6678.0,259.3043,259.6331,259.2769,259.4596,6678.0
2019-07-19 11:15:00,284.17,284.31,284.04,284.2,5532.0,259.5966,259.7245,259.4778,259.624,5532.0
2019-07-19 11:20:00,284.18,284.24,283.93,284.21,4813.0,259.6057,259.6605,259.3773,259.6331,4813.0
2019-07-19 11:25:00,284.2,284.26,283.7,283.7,16940.0,259.624,259.6788,259.1672,259.1672,16940.0
2019-07-19 11:30:00,283.7,283.73,283.45,283.58,7329.0,259.1672,259.1946,258.9388,259.0576,7329.0
2019-07-19 11:35:00,283.63,283.66,283.25,283.36,6748.0,259.1033,259.1307,258.7561,258.8566,6748.0
2019-07-19 11:40:00,283.31,283.36,283.07,283.21,12830.0,258.811,258.8566,258.5917,258.7196,12830.0
2019-07-19 11:45:00,283.19,283.28,283.08,283.2,11620.0,258.7013,258.7835,258.6008,258.7105,11620.0
2019-07-19 11:50:00,283.33,283.42,283.18,283.22,4509.0,258.8292,258.9114,258.6922,258.7287,4509.0
2019-07-19 11:55:00,283.21,283.43,283.12,283.35,5628.0,258.7196,258.9206,258.6374,258.8475,5628.0
2019-07-19 12:00:00,283.35,283.64,283.29,283.64,4819.0,258.8475,259.1124,258.7927,259.1124,4819.0
2019-07-19 12:05:00,283.59,283.85,283.54,283.85,5000.0,259.0667,259.3043,259.0211,259.3043,5000.0
2019-07-19 12:10:00,283.86,283.96,283.63,283.66,4449.0,259.3134,259.4047,259.1033,259.1307,4449.0
2019-07-19 12:15:00,283.69,283.75,283.46,283.57,5660.0,259.1581,259.2129,258.948,259.0485,5660.0
2019-07-19 12:20:00,283.57,283.58,283.41,283.45,3131.0,259.0485,259.0576,258.9023,258.9388,3131.0
2019-07-19 12:25:00,283.5,283.82,283.5,283.82,2303.0,258.9845,259.2769,258.9845,259.2769,2303.0
2019-07-19 12:30:00,283.81,283.91,283.67,283.76,3451.0,259.2677,259.3591,259.1398,259.222,3451.0
2019-07-19 12:35:00,283.76,283.96,283.74,283.95,2315.0,259.222,259.4047,259.2038,259.3956,2315.0
2019-07-19 12:40:00,283.99,284.05,283.78,283.85,5615.0,259.4322,259.487,259.2403,259.3043,5615.0
2019-07-19 12:45:00,283.8,284.05,283.79,283.94,2020.0,259.2586,259.487,259.2494,259.3865,2020.0
2019-07-19 12:50:00,283.91,283.96,283.81,283.96,2810.0,259.3591,259.4047,259.2677,259.4047,2810.0
2019-07-19 12:55:00,283.91,284.15,283.88,284.04,5025.0,259.3591,259.5783,259.3317,259.4778,5025.0
2019-07-19 13:00:00,284.07,284.17,283.98,284.01,7942.0,259.5052,259.5966,259.423,259.4504,7942.0
2019-07-19 13:05:00,283.99,284.14,283.91,283.95,5022.0,259.4322,259.5692,259.3591,259.3956,5022.0
2019-07-19 13:10:00,283.99,284.12,283.98,284.1,7420.0,259.4322,259.5509,259.423,259.5326,7420.0
2019-07-19 13:15:00,284.06,284.1,283.87,283.88,6676.0,259.4961,259.5326,259.3225,259.3317,6676.0
2019-07-19 13:20:00,283.88,284.0,283.88,283.94,6702.0,259.3317,259.4413,259.3317,259.3865,6702.0
2019-07-19 13:25:00,283.91,284.1,283.9,284.06,3236.0,259.3591,259.5326,259.3499,259.4961,3236.0
2019-07-19 13:30:00,284.05,284.13,283.95,283.96,7770.0,259.487,259.56,259.3956,259.4047,7770.0
2019-07-19 13:35:00,283.92,283.92,283.8,283.81,4900.0,259.3682,259.3682,259.2586,259.2677,4900.0
2019-07-19 13:40:00,283.82,284.05,283.82,284.05,7009.0,259.2769,259.487,259.2769,259.487,7009.0
2019-07-19 13:45:00,284.01,284.12,283.93,284.04,9387.0,259.4504,259.5509,259.3773,259.4778,9387.0
2019-07-19 13:50:00,284.01,284.15,283.94,284.05,5556.0,259.4504,259.5783,259.3865,259.487,5556.0
2019-07-19 13:55:00,284.03,284.03,283.83,284.0,8737.0,259.4687,259.4687,259.286,259.4413,8737.0
2019-07-19 14:00:00,284.08,284.27,284.0,284.12,8709.0,259.5144,259.6879,259.4413,259.5509,8709.0
2019-07-19 14:05:00,284.12,284.13,283.77,283.77,5382.0,259.5509,259.56,259.2312,259.2312,5382.0
2019-07-19 14:10:00,283.77,284.0,283.66,283.76,14164.0,259.2312,259.4413,259.1307,259.222,14164.0
2019-07-19 14:15:00,283.8,283.85,283.57,283.64,15051.0,259.2586,259.3043,259.0485,259.1124,15051.0
2019-07-19 14:20:00,283.59,283.76,283.43,283.43,7206.0,259.0667,259.222,258.9206,258.9206,7206.0
2019-07-19 14:25:00,283.47,283.56,283.22,283.31,7750.0,258.9571,259.0393,258.7287,258.811,7750.0
2019-07-19 14:30:00,283.36,283.48,282.98,282.98,12500.0,258.8566,258.9663,258.5095,258.5095,12500.0
2019-07-19 14:35:00,283.0,283.06,282.88,282.93,4606.0,258.5278,258.5826,258.4181,258.4638,4606.0
2019-07-19 14:40:00,282.92,282.97,282.73,282.83,12057.0,258.4547,258.5004,258.2811,258.3725,12057.0
2019-07-19 14:45:00,282.79,283.05,282.75,282.99,7826.0,258.3359,258.5734,258.2994,258.5186,7826.0
2019-07-19 14:50:00,283.0,283.25,282.98,283.25,6270.0,258.5278,258.7561,258.5095,258.7561,6270.0
2019-07-19 14:55:00,283.06,283.19,282.95,283.04,5598.0,258.5826,258.7013,258.4821,258.5643,5598.0
2019-07-19 15:00:00,282.97,283.13,282.73,282.78,11565.0,258.5004,258.6465,258.2811,258.3268,11565.0
2019-07-19 15:05:00,282.7,283.02,282.7,282.95,14911.0,258.2537,258.546,258.2537,258.4821,14911.0
2019-07-19 15:10:00,282.96,283.05,282.86,282.86,11086.0,258.4912,258.5734,258.3999,258.3999,11086.0
2019-07-19 15:15:00,282.91,283.05,282.77,282.84,7673.0,258.4455,258.5734,258.3176,258.3816,7673.0
2019-07-19 15:20:00,282.82,282.95,282.68,282.9,13667.0,258.3633,258.4821,258.2354,258.4364,13667.0
2019-07-19 15:25:00,282.91,282.99,282.67,282.7,10283.0,258.4455,258.5186,258.2263,258.2537,10283.0
2019-07-19 15:30:00,282.76,282.91,282.37,282.4,18126.0,258.3085,258.4455,257.9522,257.9796,18126.0
2019-07-19 15:35:00,282.42,282.55,282.33,282.45,8487.0,257.9979,258.1167,257.9157,258.0253,8487.0
2019-07-19 15:40:00,282.42,282.96,282.4,282.94,11505.0,257.9979,258.4912,257.9796,258.4729,11505.0
2019-07-19 15:45:00,282.91,282.91,282.04,282.15,14804.0,258.4455,258.4455,257.6508,257.7513,14804.0
2019-07-19 15:50:00,282.17,282.56,282.11,282.49,29204.0,257.7695,258.1258,257.7147,258.0619,29204.0
2019-07-19 15:55:00,282.48,282.48,281.35,281.42,127816.0,258.0527,258.0527,257.0204,257.0844,127816.0
2019-07-22 09:30:00,280.95,281.62,280.52,280.93,27439.0,256.655,257.2671,256.2622,256.6368,27439.0
2019-07-22 09:35:00,280.85,281.7,280.61,281.3,11658.0,256.5637,257.3402,256.3444,256.9748,11658.0
2019-07-22 09:40:00,281.21,281.75,281.2,281.57,16755.0,256.8925,257.3859,256.8834,257.2214,16755.0
2019-07-22 09:45:00,281.48,281.58,280.8,281.05,51773.0,257.1392,257.2306,256.518,256.7464,51773.0
2019-07-22 09:50:00,281.01,281.37,280.96,281.34,5250.0,256.7098,257.0387,256.6642,257.0113,5250.0
2019-07-22 09:55:00,281.41,281.85,281.32,281.69,51405.0,257.0753,257.4772,256.993,257.331,51405.0
2019-07-22 10:00:00,281.69,281.75,281.46,281.64,17557.0,257.331,257.3859,257.1209,257.2854,17557.0
2019-07-22 10:05:00,281.7,281.89,281.59,281.76,11664.0,257.3402,257.5137,257.2397,257.395,11664.0
2019-07-22 10:10:00,281.78,282.06,281.74,281.97,7025.0,257.4133,257.669,257.3767,257.5868,7025.0
2019-07-22 10:15:00,281.98,282.32,281.64,281.68,49029.0,257.596,257.9066,257.2854,257.3219,49029.0
2019-07-22 10:20:00,281.55,281.72,281.23,281.28,7829.0,257.2031,257.3584,256.9108,256.9565,7829.0
2019-07-22 10:25:00,281.33,281.54,281.33,281.38,6045.0,257.0022,257.194,257.0022,257.0478,6045.0
2019-07-22 10:30:00,281.42,281.6,281.29,281.37,10465.0,257.0844,257.2488,256.9656,257.0387,10465.0
2019-07-22 10:35:00,281.34,281.72,281.31,281.68,5674.0,257.0113,257.3584,256.9839,257.3219,5674.0
2019-07-22 10:40:00,281.73,281.73,281.05,281.15,15019.0,257.3676,257.3676,256.7464,256.8377,15019.0
2019-07-22 10:45:00,281.06,281.17,280.78,280.94,18993.0,256.7555,256.856,256.4997,256.6459,18993.0
2019-07-22 10:50:00,280.91,281.14,280.73,280.74,18004.0,256.6185,256.8286,256.4541,256.4632,18004.0
2019-07-22 10:55:00,280.69,281.04,280.67,280.93,4667.0,256.4175,256.7373,256.3992,256.6368,4667.0
2019-07-22 11:00:00,280.88,281.08,280.88,280.91,5501.0,256.5911,256.7738,256.5911,256.6185,5501.0
2019-07-22 11:05:00,281.09,281.49,281.07,281.38,21671.0,256.7829,257.1483,256.7647,257.0478,21671.0
2019-07-22 11:10:00,281.38,281.38,280.68,280.88,12651.0,257.0478,257.0478,256.4084,256.5911,12651.0
2019-07-22 11:15:00,280.74,280.85,280.6,280.67,4151.0,256.4632,256.5637,256.3353,256.3992,4151.0
2019-07-22 11:20:00,280.52,280.54,280.26,280.28,7965.0,256.2622,256.2805,256.0247,256.043,7965.0
2019-07-22 11:25:00,280.26,280.56,280.26,280.47,4218.0,256.0247,256.2988,256.0247,256.2165,4218.0
2019-07-22 11:30:00,280.51,280.61,280.23,280.26,5412.0,256.2531,256.3444,255.9973,256.0247,5412.0
2019-07-22 11:35:00,280.27,280.64,280.27,280.6,8504.0,256.0338,256.3718,256.0338,256.3353,8504.0
2019-07-22 11:40:00,280.61,280.72,280.53,280.68,4275.0,256.3444,256.4449,256.2714,256.4084,4275.0
2019-07-22 11:45:00,280.7,280.85,280.69,280.84,3763.0,256.4267,256.5637,256.4175,256.5545,3763.0
2019-07-22 11:50:00,280.87,281.06,280.84,280.99,6603.0,256.582,256.7555,256.5545,256.6916,6603.0
2019-07-22 11:55:00,280.96,281.03,280.87,280.88,1398.0,256.6642,256.7281,256.582,256.5911,1398.0
2019-07-22 12:00:00,280.99,281.04,280.55,280.58,6298.0,256.6916,256.7373,256.2896,256.317,6298.0
2019-07-22 12:05:00,280.64,280.66,280.43,280.49,3352.0,256.3718,256.3901,256.18,256.2348,3352.0
2019-07-22 12:10:00,280.53,280.86,280.53,280.75,3179.0,256.2714,256.5728,256.2714,256.4723,3179.0
2019-07-22 12:15:00,280.81,280.81,280.61,280.78,3932.0,256.5271,256.5271,256.3444,256.4997,3932.0
2019-07-22 12:20:00,280.72,280.72,280.55,280.6,2009.0,256.4449,256.4449,256.2896,256.3353,2009.0
2019-07-22 12:25:00,280.61,280.7,280.55,280.66,7452.0,256.3444,256.4267,256.2896,256.3901,7452.0
2019-07-22 12:30:00,280.68,280.69,280.39,280.45,7611.0,256.4084,256.4175,256.1435,256.1983,7611.0
2019-07-22 12:35:00,280.45,280.78,280.45,280.65,8097.0,256.1983,256.4997,256.1983,256.381,8097.0
2019-07-22 12:40:00,280.66,280.82,280.49,280.72,9923.0,256.3901,256.5363,256.2348,256.4449,9923.0
2019-07-22 12:45:00,280.73,280.84,280.69,280.8,12407.0,256.4541,256.5545,256.4175,256.518,12407.0
2019-07-22 12:50:00,280.82,280.87,280.73,280.8,2927.0,256.5363,256.582,256.4541,256.518,2927.0
2019-07-22 12:55:00,280.76,280.86,280.69,280.85,1437.0,256.4815,256.5728,256.4175,256.5637,1437.0
2019-07-22 13:00:00,280.97,280.99,280.67,280.68,6964.0,256.6733,256.6916,256.3992,256.4084,6964.0
2019-07-22 13:05:00,280.68,280.69,280.53,280.55,2780.0,256.4084,256.4175,256.2714,256.2896,2780.0
2019-07-22 13:10:00,280.64,280.76,280.64,280.71,5581.0,256.3718,256.4815,256.3718,256.4358,5581.0
2019-07-22 13:15:00,280.66,280.72,280.62,280.65,4567.0,256.3901,256.4449,256.3536,256.381,4567.0
2019-07-22 13:20:00,280.64,280.64,280.5,280.61,7333.0,256.3718,256.3718,256.2439,256.3444,7333.0
2019-07-22 13:25:00,280.63,280.76,280.57,280.71,4761.0,256.3627,256.4815,256.3079,256.4358,4761.0
2019-07-22 13:30:00,280.69,280.79,280.65,280.77,3967.0,256.4175,256.5089,256.381,256.4906,3967.0
2019-07-22 13:35:00,280.75,281.04,280.73,280.98,4735.0,256.4723,256.7373,256.4541,256.6824,4735.0
2019-07-22 13:40:00,281.03,281.08,280.86,281.06,11846.0,256.7281,256.7738,256.5728,256.7555,11846.0
2019-07-22 13:45:00,281.09,281.14,280.98,280.98,4089.0,256.7829,256.8286,256.6824,256.6824,4089.0
2019-07-22 13:50:00,280.98,280.98,280.8,280.86,6739.0,256.6824,256.6824,256.518,256.5728,6739.0
2019-07-22 13:55:00,280.86,280.99,280.79,280.88,2853.0,256.5728,256.6916,256.5089,256.5911,2853.0
2019-07-22 14:00:00,280.9,280.96,280.83,280.84,2748.0,256.6094,256.6642,256.5454,256.5545,2748.0
2019-07-22 14:05:00,280.91,280.97,280.8,280.8,4022.0,256.6185,256.6733,256.518,256.518,4022.0
2019-07-22 14:10:00,280.78,280.89,280.68,280.75,2528.0,256.4997,256.6002,256.4084,256.4723,2528.0
2019-07-22 14:15:00,280.7,280.8,280.61,280.62,5672.0,256.4267,256.518,256.3444,256.3536,5672.0
2019-07-22 14:20:00,280.63,280.67,280.53,280.6,3327.0,256.3627,256.3992,256.2714,256.3353,3327.0
2019-07-22 14:25:00,280.62,280.62,280.41,280.43,5886.0,256.3536,256.3536,256.1617,256.18,5886.0
2019-07-22 14:30:00,280.36,280.6,280.36,280.53,3801.0,256.1161,256.3353,256.1161,256.2714,3801.0
2019-07-22 14:35:00,280.48,280.54,280.27,280.29,12191.0,256.2257,256.2805,256.0338,256.0521,12191.0
2019-07-22 14:40:00,280.3,280.35,280.19,280.29,4325.0,256.0612,256.1069,255.9608,256.0521,4325.0
2019-07-22 14:45:00,280.23,280.27,280.11,280.12,3207.0,255.9973,256.0338,255.8877,255.8968,3207.0
2019-07-22 14:50:00,280.18,280.32,280.16,280.26,6798.0,255.9516,256.0795,255.9333,256.0247,6798.0
2019-07-22 14:55:00,280.35,280.37,280.16,280.22,4542.0,256.1069,256.1252,255.9333,255.9882,4542.0
2019-07-22 15:00:00,280.19,280.71,280.19,280.5,21020.0,255.9608,256.4358,255.9608,256.2439,21020.0
2019-07-22 15:05:00,280.5,280.58,280.29,280.34,3300.0,256.2439,256.317,256.0521,256.0978,3300.0
2019-07-22 15:10:00,280.32,280.33,280.18,280.21,7099.0,256.0795,256.0886,255.9516,255.979,7099.0
2019-07-22 15:15:00,280.27,280.34,280.14,280.16,12270.0,256.0338,256.0978,255.9151,255.9333,12270.0
2019-07-22 15:20:00,280.17,280.17,280.0,280.1,14739.0,255.9425,255.9425,255.7872,255.8785,14739.0
2019-07-22 15:25:00,280.1,280.15,279.61,279.81,35829.0,255.8785,255.9242,255.4309,255.6136,35829.0
2019-07-22 15:30:00,279.79,279.79,279.33,279.46,16538.0,255.5953,255.5953,255.1751,255.2939,16538.0
2019-07-22 15:35:00,279.45,279.72,279.32,279.67,16562.0,255.2847,255.5314,255.166,255.4857,16562.0
2019-07-22 15:40:00,279.69,279.93,279.65,279.79,14534.0,255.504,255.7232,255.4674,255.5953,14534.0
2019-07-22 15:45:00,279.78,279.88,279.63,279.81,17330.0,255.5862,255.6776,255.4492,255.6136,17330.0
2019-07-22 15:50:00,279.85,279.94,279.71,279.87,14133.0,255.6502,255.7324,255.5223,255.6684,14133.0
2019-07-22 15:55:00,279.89,280.19,279.88,280.17,53820.0,255.6867,255.9608,255.6776,255.9425,53820.0
2019-07-23 09:30:00,281.87,282.08,280.32,280.33,29757.0,257.4955,257.6873,256.0795,256.0886,29757.0
2019-07-23 09:35:00,280.48,280.48,279.61,279.8,7423.0,256.2257,256.2257,255.4309,255.6045,7423.0
2019-07-23 09:40:00,279.88,280.33,279.7,280.16,5271.0,255.6776,256.0886,255.5131,255.9333,5271.0
2019-07-23 09:45:00,280.29,280.5,280.01,280.29,10891.0,256.0521,256.2439,255.7963,256.0521,10891.0
2019-07-23 09:50:00,280.29,280.36,280.0,280.19,5906.0,256.0521,256.1161,255.7872,255.9608,5906.0
2019-07-23 09:55:00,280.06,280.19,279.63,279.7,9468.0,255.842,255.9608,255.4492,255.5131,9468.0
2019-07-23 10:00:00,279.69,280.14,279.67,280.05,5992.0,255.504,255.9151,255.4857,255.8329,5992.0
2019-07-23 10:05:00,280.03,280.24,279.71,279.75,7552.0,255.8146,256.0064,255.5223,255.5588,7552.0
2019-07-23 10:10:00,279.68,279.9,279.02,279.19,39149.0,255.4949,255.6958,254.8919,255.0472,39149.0
2019-07-23 10:15:00,279.21,279.73,279.12,279.5,5758.0,255.0655,255.5405,254.9833,255.3304,5758.0
2019-07-23 10:20:00,279.49,279.66,279.41,279.52,5308.0,255.3213,255.4766,255.2482,255.3487,5308.0
2019-07-23 10:25:00,279.53,280.05,279.52,279.96,6486.0,255.3578,255.8329,255.3487,255.7506,6486.0
2019-07-23 10:30:00,279.96,279.99,279.75,279.82,6114.0,255.7506,255.778,255.5588,255.6227,6114.0
2019-07-23 10:35:00,279.86,280.0,279.49,279.73,25536.0,255.6593,255.7872,255.3213,255.5405,25536.0
2019-07-23 10:40:00,279.79,279.84,279.62,279.69,2521.0,255.5953,255.641,255.44,255.504,2521.0
2019-07-23 10:45:00,279.73,279.73,279.39,279.66,8607.0,255.5405,255.5405,255.2299,255.4766,8607.0
2019-07-23 10:50:00,279.65,279.87,279.61,279.83,4104.0,255.4674,255.6684,255.4309,255.6319,4104.0
2019-07-23 10:55:00,279.75,280.0,279.64,279.79,6256.0,255.5588,255.7872,255.4583,255.5953,6256.0
2019-07-23 11:00:00,279.74,279.84,279.55,279.55,1600.0,255.5497,255.641,255.3761,255.3761,1600.0
2019-07-23 11:05:00,279.48,279.6,279.4,279.6,8074.0,255.3121,255.4218,255.2391,255.4218,8074.0
2019-07-23 11:10:00,279.55,279.88,279.55,279.67,4270.0,255.3761,255.6776,255.3761,255.4857,4270.0
2019-07-23 11:15:00,279.68,279.72,279.6,279.66,5750.0,255.4949,255.5314,255.4218,255.4766,5750.0
2019-07-23 11:20:00,279.65,279.78,279.54,279.75,6478.0,255.4674,255.5862,255.367,255.5588,6478.0
2019-07-23 11:25:00,279.73,279.81,279.38,279.69,9078.0,255.5405,255.6136,255.2208,255.504,9078.0
2019-07-23 11:30:00,279.7,279.84,279.54,279.71,6585.0,255.5131,255.641,255.367,255.5223,6585.0
2019-07-23 11:35:00,279.72,279.79,279.34,279.57,4926.0,255.5314,255.5953,255.1843,255.3944,4926.0
2019-07-23 11:40:00,279.55,279.55,279.07,279.32,9859.0,255.3761,255.3761,254.9376,255.166,9859.0
2019-07-23 11:45:00,279.32,279.38,279.05,279.22,7778.0,255.166,255.2208,254.9193,255.0746,7778.0
2019-07-23 11:50:00,279.18,279.29,279.11,279.29,6355.0,255.0381,255.1386,254.9741,255.1386,6355.0
2019-07-23 11:55:00,279.28,279.36,279.19,279.19,2493.0,255.1294,255.2025,255.0472,255.0472,2493.0
2019-07-23 12:00:00,279.31,279.46,279.08,279.24,8202.0,255.1569,255.2939,254.9467,255.0929,8202.0
2019-07-23 12:05:00,279.2,279.25,279.1,279.17,2790.0,255.0564,255.102,254.965,255.029,2790.0
2019-07-23 12:10:00,279.39,279.44,279.28,279.33,1978.0,255.2299,255.2756,255.1294,255.1751,1978.0
2019-07-23 12:15:00,279.35,279.4,279.27,279.38,2856.0,255.1934,255.2391,255.1203,255.2208,2856.0
2019-07-23 12:20:00,279.38,279.44,279.26,279.39,1906.0,255.2208,255.2756,255.1112,255.2299,1906.0
2019-07-23 12:25:00,279.38,279.45,279.24,279.24,2136.0,255.2208,255.2847,255.0929,255.0929,2136.0
2019-07-23 12:30:00,279.09,279.5,279.08,279.48,6509.0,254.9559,255.3304,254.9467,255.3121,6509.0
2019-07-23 12:35:00,279.55,279.74,279.52,279.62,3150.0,255.3761,255.5497,255.3487,255.44,3150.0
2019-07-23 12:40:00,279.58,279.78,279.53,279.78,3224.0,255.4035,255.5862,255.3578,255.5862,3224.0
2019-07-23 12:45:00,279.73,279.78,279.7,279.75,4032.0,255.5405,255.5862,255.5131,255.5588,4032.0
2019-07-23 12:50:00,279.76,279.8,279.48,279.48,3418.0,255.5679,255.6045,255.3121,255.3121,3418.0
2019-07-23 12:55:00,279.48,279.72,279.48,279.64,2600.0,255.3121,255.5314,255.3121,255.4583,2600.0
2019-07-23 13:00:00,279.69,279.77,279.6,279.74,4535.0,255.504,255.5771,255.4218,255.5497,4535.0
2019-07-23 13:05:00,279.74,279.81,279.64,279.73,2941.0,255.5497,255.6136,255.4583,255.5405,2941.0
2019-07-23 13:10:00,279.64,279.82,279.57,279.77,3740.0,255.4583,255.6227,255.3944,255.5771,3740.0
2019-07-23 13:15:00,279.75,279.91,279.7,279.9,2821.0,255.5588,255.705,255.5131,255.6958,2821.0
2019-07-23 13:20:00,279.95,280.17,279.91,280.16,3715.0,255.7415,255.9425,255.705,255.9333,3715.0
2019-07-23 13:25:00,280.21,280.21,279.98,280.13,1690.0,255.979,255.979,255.7689,255.9059,1690.0
2019-07-23 13:30:00,280.1,280.14,279.95,279.99,5000.0,255.8785,255.9151,255.7415,255.778,5000.0
2019-07-23 13:35:00,279.99,280.02,279.89,279.93,3045.0,255.778,255.8055,255.6867,255.7232,3045.0
2019-07-23 13:40:00,280.01,280.67,279.97,280.48,11003.0,255.7963,256.3992,255.7598,256.2257,11003.0
2019-07-23 13:45:00,280.55,280.63,280.29,280.4,4853.0,256.2896,256.3627,256.0521,256.1526,4853.0
2019-07-23 13:50:00,280.4,280.4,280.21,280.29,1735.0,256.1526,256.1526,255.979,256.0521,1735.0
2019-07-23 13:55:00,280.3,280.43,279.89,279.99,25508.0,256.0612,256.18,255.6867,255.778,25508.0
2019-07-23 14:00:00,280.09,280.23,279.65,279.77,9588.0,255.8694,255.9973,255.4674,255.5771,9588.0
2019-07-23 14:05:00,279.73,279.9,279.69,279.8,5879.0,255.5405,255.6958,255.504,255.6045,5879.0
2019-07-23 14:10:00,279.82,280.02,279.82,280.02,6264.0,255.6227,255.8055,255.6227,255.8055,6264.0
2019-07-23 14:15:00,280.12,280.23,280.09,280.13,22018.0,255.8968,255.9973,255.8694,255.9059,22018.0
2019-07-23 14:20:00,280.12,280.22,280.08,280.09,5762.0,255.8968,255.9882,255.8603,255.8694,5762.0
2019-07-23 14:25:00,280.09,280.14,279.93,280.0,4281.0,255.8694,255.9151,255.7232,255.7872,4281.0
2019-07-23 14:30:00,280.06,280.16,279.91,279.93,3023.0,255.842,255.9333,255.705,255.7232,3023.0
2019-07-23 14:35:00,279.93,279.99,279.85,279.85,5572.0,255.7232,255.778,255.6502,255.6502,5572.0
2019-07-23 14:40:00,279.87,279.94,279.81,279.88,4183.0,255.6684,255.7324,255.6136,255.6776,4183.0
2019-07-23 14:45:00,279.88,279.93,279.78,279.83,3339.0,255.6776,255.7232,255.5862,255.6319,3339.0
2019-07-23 14:50:00,279.76,280.11,279.76,280.0,9288.0,255.5679,255.8877,255.5679,255.7872,9288.0
2019-07-23 14:55:00,280.03,280.11,279.88,279.92,3329.0,255.8146,255.8877,255.6776,255.7141,3329.0
2019-07-23 15:00:00,279.94,279.95,279.78,279.88,5424.0,255.7324,255.7415,255.5862,255.6776,5424.0
2019-07-23 15:05:00,279.85,279.88,279.72,279.81,12163.0,255.6502,255.6776,255.5314,255.6136,12163.0
2019-07-23 15:10:00,279.81,280.07,279.78,279.92,6457.0,255.6136,255.8511,255.5862,255.7141,6457.0
2019-07-23 15:15:00,279.96,279.98,279.76,279.76,5914.0,255.7506,255.7689,255.5679,255.5679,5914.0
2019-07-23 15:20:00,279.72,279.86,279.72,279.81,5953.0,255.5314,255.6593,255.5314,255.6136,5953.0
2019-07-23 15:25:00,279.83,279.96,279.83,279.94,3118.0,255.6319,255.7506,255.6319,255.7324,3118.0
2019-07-23 15:30:00,279.94,280.13,279.86,280.13,8022.0,255.7324,255.9059,255.6593,255.9059,8022.0
2019-07-23 15:35:00,280.12,280.25,280.04,280.14,5168.0,255.8968,256.0156,255.8237,255.9151,5168.0
2019-07-23 15:40:00,280.11,280.16,280.06,280.1,4889.0,255.8877,255.9333,255.842,255.8785,4889.0
2019-07-23 15:45:00,280.07,280.09,279.83,279.88,6513.0,255.8511,255.8694,255.6319,255.6776,6513.0
2019-07-23 15:50:00,279.85,280.0,279.84,279.97,11622.0,255.6502,255.7872,255.641,255.7598,11622.0
2019-07-23 15:55:00,279.94,280.16,279.79,280.15,30444.0,255.7324,255.9333,255.5953,255.9242,30444.0
2019-07-24 09:30:00,279.89,280.22,279.17,279.46,29852.0,255.6867,255.9882,255.029,255.2939,29852.0
2019-07-24 09:35:00,279.5,279.82,279.28,279.63,5118.0,255.3304,255.6227,255.1294,255.4492,5118.0
2019-07-24 09:40:00,279.66,280.22,279.65,279.75,9504.0,255.4766,255.9882,255.4674,255.5588,9504.0
2019-07-24 09:45:00,279.77,279.93,279.55,279.7,3256.0,255.5771,255.7232,255.3761,255.5131,3256.0
2019-07-24 09:50:00,279.76,280.45,279.71,280.04,42699.0,255.5679,256.1983,255.5223,255.8237,42699.0
2019-07-24 09:55:00,280.06,280.08,279.67,280.0,11306.0,255.842,255.8603,255.4857,255.7872,11306.0
2019-07-24 10:00:00,279.94,280.51,279.94,280.5,2973.0,255.7324,256.2531,255.7324,256.2439,2973.0
2019-07-24 10:05:00,280.55,281.1,280.55,281.02,9493.0,256.2896,256.7921,256.2896,256.719,9493.0
2019-07-24 10:10:00,281.08,281.2,280.85,281.2,4706.0,256.7738,256.8834,256.5637,256.8834,4706.0
2019-07-24 10:15:00,281.2,281.24,280.83,280.89,2996.0,256.8834,256.92,256.5454,256.6002,2996.0
2019-07-24 10:20:00,280.85,281.07,280.68,280.99,2377.0,256.5637,256.7647,256.4084,256.6916,2377.0
2019-07-24 10:25:00,281.03,281.07,280.77,280.85,6607.0,256.7281,256.7647,256.4906,256.5637,6607.0
2019-07-24 10:30:00,280.86,280.99,280.79,280.86,2942.0,256.5728,256.6916,256.5089,256.5728,2942.0
2019-07-24 10:35:00,280.82,281.23,280.7,281.16,10532.0,256.5363,256.9108,256.4267,256.8469,10532.0
2019-07-24 10:40:00,281.16,281.16,280.65,280.65,2157.0,256.8469,256.8469,256.381,256.381,2157.0
2019-07-24 10:45:00,280.65,280.68,280.39,280.51,9317.0,256.381,256.4084,256.1435,256.2531,9317.0
2019-07-24 10:50:00,280.49,280.49,280.23,280.29,3626.0,256.2348,256.2348,255.9973,256.0521,3626.0
2019-07-24 10:55:00,280.27,280.38,280.11,280.24,3066.0,256.0338,256.1343,255.8877,256.0064,3066.0
2019-07-24 11:00:00,280.26,280.27,279.45,279.54,12119.0,256.0247,256.0338,255.2847,255.367,12119.0
2019-07-24 11:05:00,279.6,279.78,279.52,279.66,9156.0,255.4218,255.5862,255.3487,255.4766,9156.0
2019-07-24 11:10:00,279.53,279.67,279.38,279.46,4502.0,255.3578,255.4857,255.2208,255.2939,4502.0
2019-07-24 11:15:00,279.54,279.73,279.49,279.62,6507.0,255.367,255.5405,255.3213,255.44,6507.0
2019-07-24 11:20:00,279.53,279.54,279.24,279.35,6375.0,255.3578,255.367,255.0929,255.1934,6375.0
2019-07-24 11:25:00,279.33,279.71,279.33,279.65,2643.0,255.1751,255.5223,255.1751,255.4674,2643.0
2019-07-24 11:30:00,279.63,279.91,279.55,279.63,3771.0,255.4492,255.705,255.3761,255.4492,3771.0
2019-07-24 11:35:00,279.72,280.0,279.72,279.97,5275.0,255.5314,255.7872,255.5314,255.7598,5275.0
2019-07-24 11:40:00,279.87,280.04,279.8,279.8,5493.0,255.6684,255.8237,255.6045,255.6045,5493.0
2019-07-24 11:45:00,279.84,280.01,279.8,279.86,3133.0,255.641,255.7963,255.6045,255.6593,3133.0
2019-07-24 11:50:00,279.74,279.82,279.58,279.64,2993.0,255.5497,255.6227,255.4035,255.4583,2993.0
2019-07-24 11:55:00,279.66,279.69,279.33,279.36,8715.0,255.4766,255.504,255.1751,255.2025,8715.0
2019-07-24 12:00:00,279.33,279.74,279.33,279.69,4103.0,255.1751,255.5497,255.1751,255.504,4103.0
2019-07-24 12:05:00,279.7,279.74,279.5,279.5,4881.0,255.5131,255.5497,255.3304,255.3304,4881.0
2019-07-24 12:10:00,279.56,279.74,279.56,279.58,5418.0,255.3852,255.5497,255.3852,255.4035,5418.0
2019-07-24 12:15:00,279.5,279.73,279.47,279.56,3722.0,255.3304,255.5405,255.303,255.3852,3722.0
2019-07-24 12:20:00,279.54,279.68,279.51,279.63,3977.0,255.367,255.4949,255.3396,255.4492,3977.0
2019-07-24 12:25:00,279.63,279.63,279.47,279.47,4445.0,255.4492,255.4492,255.303,255.303,4445.0
2019-07-24 12:30:00,279.5,279.63,279.48,279.52,3528.0,255.3304,255.4492,255.3121,255.3487,3528.0
2019-07-24 12:35:00,279.49,279.54,279.42,279.43,5259.0,255.3213,255.367,255.2573,255.2665,5259.0
2019-07-24 12:40:00,279.43,279.43,279.3,279.4,3400.0,255.2665,255.2665,255.1477,255.2391,3400.0
2019-07-24 12:45:00,279.44,279.49,279.32,279.35,3466.0,255.2756,255.3213,255.166,255.1934,3466.0
2019-07-24 12:50:00,279.35,279.37,279.25,279.3,7244.0,255.1934,255.2117,255.102,255.1477,7244.0
2019-07-24 12:55:00,279.35,279.42,279.21,279.3,5786.0,255.1934,255.2573,255.0655,255.1477,5786.0
2019-07-24 13:00:00,279.34,279.45,279.27,279.36,3310.0,255.1843,255.2847,255.1203,255.2025,3310.0
2019-07-24 13:05:00,279.37,279.37,279.12,279.31,3740.0,255.2117,255.2117,254.9833,255.1569,3740.0
2019-07-24 13:10:00,279.32,279.38,279.27,279.27,4100.0,255.166,255.2208,255.1203,255.1203,4100.0
2019-07-24 13:15:00,279.31,279.36,279.24,279.32,2920.0,255.1569,255.2025,255.0929,255.166,2920.0
2019-07-24 13:20:00,279.32,279.36,279.31,279.35,1100.0,255.166,255.2025,255.1569,255.1934,1100.0
2019-07-24 13:25:00,279.34,279.36,279.2,279.2,5897.0,255.1843,255.2025,255.0564,255.0564,5897.0
2019-07-24 13:30:00,279.24,279.33,279.24,279.26,3468.0,255.0929,255.1751,255.0929,255.1112,3468.0
2019-07-24 13:35:00,279.32,279.41,279.2,279.2,14450.0,255.166,255.2482,255.0564,255.0564,14450.0
2019-07-24 13:40:00,279.21,279.21,279.06,279.06,4120.0,255.0655,255.0655,254.9285,254.9285,4120.0
2019-07-24 13:45:00,279.05,279.28,279.01,279.25,6632.0,254.9193,255.1294,254.8828,255.102,6632.0
2019-07-24 13:50:00,279.25,279.32,279.11,279.11,4869.0,255.102,255.166,254.9741,254.9741,4869.0
2019-07-24 13:55:00,279.05,279.24,279.02,279.24,4237.0,254.9193,255.0929,254.8919,255.0929,4237.0
2019-07-24 14:00:00,279.26,279.62,279.26,279.54,5605.0,255.1112,255.44,255.1112,255.367,5605.0
2019-07-24 14:05:00,279.52,279.52,279.39,279.46,3622.0,255.3487,255.3487,255.2299,255.2939,3622.0
2019-07-24 14:10:00,279.47,279.6,279.42,279.44,4377.0,255.303,255.4218,255.2573,255.2756,4377.0
2019-07-24 14:15:00,279.48,279.79,279.48,279.78,6727.0,255.3121,255.5953,255.3121,255.5862,6727.0
2019-07-24 14:20:00,279.77,279.85,279.65,279.75,4084.0,255.5771,255.6502,255.4674,255.5588,4084.0
2019-07-24 14:25:00,279.75,279.84,279.67,279.83,3160.0,255.5588,255.641,255.4857,255.6319,3160.0
2019-07-24 14:30:00,279.73,279.86,279.71,279.8,6864.0,255.5405,255.6593,255.5223,255.6045,6864.0
2019-07-24 14:35:00,279.81,279.81,279.62,279.62,2900.0,255.6136,255.6136,255.44,255.44,2900.0
2019-07-24 14:40:00,279.63,279.68,279.57,279.68,5084.0,255.4492,255.4949,255.3944,255.4949,5084.0
2019-07-24 14:45:00,279.71,279.76,279.58,279.69,5087.0,255.5223,255.5679,255.4035,255.504,5087.0
2019-07-24 14:50:00,279.72,279.8,279.67,279.76,3337.0,255.5314,255.6045,255.4857,255.5679,3337.0
2019-07-24 14:55:00,279.69,280.04,279.69,279.9,37940.0,255.504,255.8237,255.504,255.6958,37940.0
2019-07-24 15:00:00,279.99,280.19,279.91,280.19,9780.0,255.778,255.9608,255.705,255.9608,9780.0
2019-07-24 15:05:00,280.22,280.29,280.06,280.19,5850.0,255.9882,256.0521,255.842,255.9608,5850.0
2019-07-24 15:10:00,280.19,280.5,280.19,280.5,4382.0,255.9608,256.2439,255.9608,256.2439,4382.0
2019-07-24 15:15:00,280.41,280.45,280.23,280.33,6572.0,256.1617,256.1983,255.9973,256.0886,6572.0
2019-07-24 15:20:00,280.37,280.37,280.2,280.34,7427.0,256.1252,256.1252,255.9699,256.0978,7427.0
2019-07-24 15:25:00,280.32,280.5,280.3,280.43,6339.0,256.0795,256.2439,256.0612,256.18,6339.0
2019-07-24 15:30:00,280.41,280.58,280.39,280.57,2657.0,256.1617,256.317,256.1435,256.3079,2657.0
2019-07-24 15:35:00,280.6,280.62,280.51,280.62,11066.0,256.3353,256.3536,256.2531,256.3536,11066.0
2019-07-24 15:40:00,280.62,280.68,280.47,280.49,12916.0,256.3536,256.4084,256.2165,256.2348,12916.0
2019-07-24 15:45:00,280.52,280.71,280.49,280.6,9118.0,256.2622,256.4358,256.2348,256.3353,9118.0
2019-07-24 15:50:00,280.6,280.79,280.58,280.71,17525.0,256.3353,256.5089,256.317,256.4358,17525.0
2019-07-24 15:55:00,280.73,280.92,280.55,280.83,35420.0,256.4541,256.6276,256.2896,256.5454,35420.0
2019-07-25 09:30:00,281.2,281.5,280.61,280.76,27074.0,256.8834,257.1575,256.3444,256.4815,27074.0
2019-07-25 09:35:00,280.82,281.53,280.81,281.49,18611.0,256.5363,257.1849,256.5271,257.1483,18611.0
2019-07-25 09:40:00,281.46,281.81,281.15,281.15,17569.0,257.1209,257.4407,256.8377,256.8377,17569.0
2019-07-25 09:45:00,281.1,281.15,280.57,280.63,4766.0,256.7921,256.8377,256.3079,256.3627,4766.0
2019-07-25 09:50:00,280.9,280.91,280.25,280.38,10352.0,256.6094,256.6185,256.0156,256.1343,10352.0
2019-07-25 09:55:00,280.4,280.9,279.73,280.85,71139.0,256.1526,256.6094,255.5405,256.5637,71139.0
2019-07-25 10:00:00,280.95,281.0,280.72,280.81,6634.0,256.655,256.7007,256.4449,256.5271,6634.0
2019-07-25 10:05:00,280.93,281.54,280.89,281.45,31041.0,256.6368,257.194,256.6002,257.1118,31041.0
2019-07-25 10:10:00,281.45,281.63,281.34,281.63,7707.0,257.1118,257.2762,257.0113,257.2762,7707.0
2019-07-25 10:15:00,281.54,281.94,281.39,281.66,43496.0,257.194,257.5594,257.057,257.3036,43496.0
2019-07-25 10:20:00,281.81,281.83,281.27,281.34,12009.0,257.4407,257.4589,256.9474,257.0113,12009.0
2019-07-25 10:25:00,281.5,281.7,281.4,281.69,4080.0,257.1575,257.3402,257.0661,257.331,4080.0
2019-07-25 10:30:00,281.54,281.66,281.35,281.41,8815.0,257.194,257.3036,257.0204,257.0753,8815.0
2019-07-25 10:35:00,281.41,281.57,281.27,281.42,6584.0,257.0753,257.2214,256.9474,257.0844,6584.0
2019-07-25 10:40:00,281.4,281.46,281.14,281.24,3295.0,257.0661,257.1209,256.8286,256.92,3295.0
2019-07-25 10:45:00,281.16,281.26,280.99,281.07,2927.0,256.8469,256.9382,256.6916,256.7647,2927.0
2019-07-25 10:50:00,281.16,281.16,280.79,280.91,3900.0,256.8469,256.8469,256.5089,256.6185,3900.0
2019-07-25 10:55:00,280.88,280.97,280.75,280.88,4032.0,256.5911,256.6733,256.4723,256.5911,4032.0
2019-07-25 11:00:00,280.81,281.28,280.81,281.28,5095.0,256.5271,256.9565,256.5271,256.9565,5095.0
2019-07-25 11:05:00,281.23,281.3,280.88,280.96,4336.0,256.9108,256.9748,256.5911,256.6642,4336.0
2019-07-25 11:10:00,280.92,281.13,280.92,281.13,3529.0,256.6276,256.8195,256.6276,256.8195,3529.0
2019-07-25 11:15:00,281.01,281.14,280.6,280.62,3610.0,256.7098,256.8286,256.3353,256.3536,3610.0
2019-07-25 11:20:00,280.65,280.74,280.53,280.53,3592.0,256.381,256.4632,256.2714,256.2714,3592.0
2019-07-25 11:25:00,280.55,280.72,280.46,280.7,4445.0,256.2896,256.4449,256.2074,256.4267,4445.0
2019-07-25 11:30:00,280.63,280.77,280.54,280.54,2838.0,256.3627,256.4906,256.2805,256.2805,2838.0
2019-07-25 11:35:00,280.45,280.5,280.21,280.28,25272.0,256.1983,256.2439,255.979,256.043,25272.0
2019-07-25 11:40:00,280.27,280.58,280.25,280.54,2810.0,256.0338,256.317,256.0156,256.2805,2810.0
2019-07-25 11:45:00,280.58,280.58,280.06,280.08,4140.0,256.317,256.317,255.842,255.8603,4140.0
2019-07-25 11:50:00,280.06,280.14,279.97,280.01,9469.0,255.842,255.9151,255.7598,255.7963,9469.0
2019-07-25 11:55:00,279.99,280.24,279.95,280.1,6769.0,255.778,256.0064,255.7415,255.8785,6769.0
2019-07-25 12:00:00,280.09,280.09,279.93,279.93,3691.0,255.8694,255.8694,255.7232,255.7232,3691.0
2019-07-25 12:05:00,279.91,280.13,279.88,279.96,13122.0,255.705,255.9059,255.6776,255.7506,13122.0
2019-07-25 12:10:00,279.99,280.13,279.99,280.08,1721.0,255.778,255.9059,255.778,255.8603,1721.0
2019-07-25 12:15:00,280.05,280.35,280.05,280.3,4373.0,255.8329,256.1069,255.8329,256.0612,4373.0
2019-07-25 12:20:00,280.36,280.44,280.22,280.22,9499.0,256.1161,256.1891,255.9882,255.9882,9499.0
2019-07-25 12:25:00,280.21,280.23,280.04,280.12,15243.0,255.979,255.9973,255.8237,255.8968,15243.0
2019-07-25 12:30:00,280.11,280.22,280.08,280.13,4176.0,255.8877,255.9882,255.8603,255.9059,4176.0
2019-07-25 12:35:00,280.14,280.3,279.86,279.87,17483.0,255.9151,256.0612,255.6593,255.6684,17483.0
2019-07-25 12:40:00,279.88,279.88,279.53,279.75,7634.0,255.6776,255.6776,255.3578,255.5588,7634.0
2019-07-25 12:45:00,279.77,280.07,279.72,280.05,2150.0,255.5771,255.8511,255.5314,255.8329,2150.0
2019-07-25 12:50:00,280.14,280.26,279.91,279.92,4057.0,255.9151,256.0247,255.705,255.7141,4057.0
2019-07-25 12:55:00,280.0,280.09,279.83,280.05,6177.0,255.7872,255.8694,255.6319,255.8329,6177.0
2019-07-25 13:00:00,279.97,280.04,279.75,279.75,4962.0,255.7598,255.8237,255.5588,255.5588,4962.0
2019-07-25 13:05:00,279.76,280.08,279.76,280.03,2777.0,255.5679,255.8603,255.5679,255.8146,2777.0
2019-07-25 13:10:00,280.0,280.11,279.95,280.04,5772.0,255.7872,255.8877,255.7415,255.8237,5772.0
2019-07-25 13:15:00,280.07,280.08,279.88,279.92,11025.0,255.8511,255.8603,255.6776,255.7141,11025.0
2019-07-25 13:20:00,279.88,280.04,279.8,280.04,2900.0,255.6776,255.8237,255.6045,255.8237,2900.0
2019-07-25 13:25:00,280.04,280.28,280.03,280.24,5704.0,255.8237,256.043,255.8146,256.0064,5704.0
2019-07-25 13:30:00,280.24,280.33,280.13,280.32,7727.0,256.0064,256.0886,255.9059,256.0795,7727.0
2019-07-25 13:35:00,280.31,280.35,280.29,280.32,2405.0,256.0704,256.1069,256.0521,256.0795,2405.0
2019-07-25 13:40:00,280.36,280.55,280.36,280.4,10000.0,256.1161,256.2896,256.1161,256.1526,10000.0
2019-07-25 13:45:00,280.46,280.61,280.46,280.51,5294.0,256.2074,256.3444,256.2074,256.2531,5294.0
2019-07-25 13:50:00,280.53,280.53,280.21,280.28,5634.0,256.2714,256.2714,255.979,256.043,5634.0
2019-07-25 13:55:00,280.23,280.39,280.03,280.03,6064.0,255.9973,256.1435,255.8146,255.8146,6064.0
2019-07-25 14:00:00,280.07,280.43,280.06,280.36,6509.0,255.8511,256.18,255.842,256.1161,6509.0
2019-07-25 14:05:00,280.39,280.42,280.27,280.35,2842.0,256.1435,256.1709,256.0338,256.1069,2842.0
2019-07-25 14:10:00,280.41,280.61,280.34,280.56,4972.0,256.1617,256.3444,256.0978,256.2988,4972.0
2019-07-25 14:15:00,280.5,280.5,280.44,280.46,1853.0,256.2439,256.2439,256.1891,256.2074,1853.0
2019-07-25 14:20:00,280.44,280.59,280.34,280.34,3950.0,256.1891,256.3262,256.0978,256.0978,3950.0
2019-07-25 14:25:00,280.39,280.46,280.33,280.38,4684.0,256.1435,256.2074,256.0886,256.1343,4684.0
2019-07-25 14:30:00,280.34,280.4,280.28,280.28,4548.0,256.0978,256.1526,256.043,256.043,4548.0
2019-07-25 14:35:00,280.3,280.3,280.15,280.3,5783.0,256.0612,256.0612,255.9242,256.0612,5783.0
2019-07-25 14:40:00,280.21,280.21,280.11,280.21,2120.0,255.979,255.979,255.8877,255.979,2120.0
2019-07-25 14:45:00,280.24,280.25,279.97,280.0,4135.0,256.0064,256.0156,255.7598,255.7872,4135.0
2019-07-25 14:50:00,280.04,280.04,279.66,279.73,6421.0,255.8237,255.8237,255.4766,255.5405,6421.0
2019-07-25 14:55:00,279.7,279.91,279.68,279.68,7289.0,255.5131,255.705,255.4949,255.4949,7289.0
2019-07-25 15:00:00,279.62,279.86,279.53,279.53,8904.0,255.44,255.6593,255.3578,255.3578,8904.0
2019-07-25 15:05:00,279.53,279.71,279.48,279.65,9631.0,255.3578,255.5223,255.3121,255.4674,9631.0
2019-07-25 15:10:00,279.61,279.84,279.58,279.6,4640.0,255.4309,255.641,255.4035,255.4218,4640.0
2019-07-25 15:15:00,279.53,279.68,279.52,279.67,5830.0,255.3578,255.4949,255.3487,255.4857,5830.0
2019-07-25 15:20:00,279.73,279.87,279.65,279.76,7604.0,255.5405,255.6684,255.4674,255.5679,7604.0
2019-07-25 15:25:00,279.81,279.86,279.77,279.79,4606.0,255.6136,255.6593,255.5771,255.5953,4606.0
2019-07-25 15:30:00,279.78,280.01,279.78,279.88,8207.0,255.5862,255.7963,255.5862,255.6776,8207.0
2019-07-25 15:35:00,279.92,279.93,279.76,279.76,15952.0,255.7141,255.7232,255.5679,255.5679,15952.0
2019-07-25 15:40:00,279.73,279.77,279.6,279.63,9070.0,255.5405,255.5771,255.4218,255.4492,9070.0
2019-07-25 15:45:00,279.65,279.72,279.48,279.61,21198.0,255.4674,255.5314,255.3121,255.4309,21198.0
2019-07-25 15:50:00,279.54,280.04,279.45,279.97,26039.0,255.367,255.8237,255.2847,255.7598,26039.0
2019-07-25 15:55:00,279.89,279.93,279.34,279.83,79677.0,255.6867,255.7232,255.1843,255.6319,79677.0
2019-07-26 09:30:00,279.69,280.04,279.12,279.39,32143.0,255.504,255.8237,254.9833,255.2299,32143.0
2019-07-26 09:35:00,279.45,280.44,279.44,279.81,44133.0,255.2847,256.1891,255.2756,255.6136,44133.0
2019-07-26 09:40:00,279.81,280.22,279.8,280.03,15258.0,255.6136,255.9882,255.6045,255.8146,15258.0
2019-07-26 09:45:00,280.11,280.31,279.7,279.7,9626.0,255.8877,256.0704,255.5131,255.5131,9626.0
2019-07-26 09:50:00,279.81,280.28,279.76,280.22,8254.0,255.6136,256.043,255.5679,255.9882,8254.0
2019-07-26 09:55:00,280.23,280.23,280.09,280.11,3210.0,255.9973,255.9973,255.8694,255.8877,3210.0
2019-07-26 10:00:00,280.06,280.28,279.91,280.28,8351.0,255.842,256.043,255.705,256.043,8351.0
2019-07-26 10:05:00,280.27,280.6,280.27,280.31,12186.0,256.0338,256.3353,256.0338,256.0704,12186.0
2019-07-26 10:10:00,280.42,280.44,279.93,280.25,17160.0,256.1709,256.1891,255.7232,256.0156,17160.0
2019-07-26 10:15:00,280.25,280.53,280.25,280.44,6344.0,256.0156,256.2714,256.0156,256.1891,6344.0
2019-07-26 10:20:00,280.38,280.6,280.28,280.29,13664.0,256.1343,256.3353,256.043,256.0521,13664.0
2019-07-26 10:25:00,280.23,280.33,280.12,280.28,5157.0,255.9973,256.0886,255.8968,256.043,5157.0
2019-07-26 10:30:00,280.26,280.27,280.02,280.08,6447.0,256.0247,256.0338,255.8055,255.8603,6447.0
2019-07-26 10:35:00,280.12,280.12,279.89,280.11,6522.0,255.8968,255.8968,255.6867,255.8877,6522.0
2019-07-26 10:40:00,280.1,280.16,279.82,279.87,7817.0,255.8785,255.9333,255.6227,255.6684,7817.0
2019-07-26 10:45:00,279.9,280.28,279.9,280.27,7701.0,255.6958,256.043,255.6958,256.0338,7701.0
2019-07-26 10:50:00,280.32,280.6,280.28,280.59,9568.0,256.0795,256.3353,256.043,256.3262,9568.0
2019-07-26 10:55:00,280.57,280.75,280.33,280.33,19120.0,256.3079,256.4723,256.0886,256.0886,19120.0
2019-07-26 11:00:00,280.34,280.39,280.09,280.25,7222.0,256.0978,256.1435,255.8694,256.0156,7222.0
2019-07-26 11:05:00,280.27,280.28,280.16,280.24,3844.0,256.0338,256.043,255.9333,256.0064,3844.0
2019-07-26 11:10:00,280.26,280.45,280.09,280.41,9955.0,256.0247,256.1983,255.8694,256.1617,9955.0
2019-07-26 11:15:00,280.45,280.52,280.24,280.24,8232.0,256.1983,256.2622,256.0064,256.0064,8232.0
2019-07-26 11:20:00,280.23,280.41,280.22,280.41,3500.0,255.9973,256.1617,255.9882,256.1617,3500.0
2019-07-26 11:25:00,280.44,280.56,280.44,280.47,4673.0,256.1891,256.2988,256.1891,256.2165,4673.0
2019-07-26 11:30:00,280.44,280.63,280.44,280.61,3940.0,256.1891,256.3627,256.1891,256.3444,3940.0
2019-07-26 11:35:00,280.63,280.75,280.56,280.67,6152.0,256.3627,256.4723,256.2988,256.3992,6152.0
2019-07-26 11:40:00,280.62,280.79,280.62,280.78,4211.0,256.3536,256.5089,256.3536,256.4997,4211.0
2019-07-26 11:45:00,280.79,281.0,280.74,280.99,10295.0,256.5089,256.7007,256.4632,256.6916,10295.0
2019-07-26 11:50:00,281.02,281.23,280.95,281.23,9551.0,256.719,256.9108,256.655,256.9108,9551.0
2019-07-26 11:55:00,281.24,281.32,281.23,281.29,3200.0,256.92,256.993,256.9108,256.9656,3200.0
2019-07-26 12:00:00,281.29,281.32,281.17,281.23,8016.0,256.9656,256.993,256.856,256.9108,8016.0
2019-07-26 12:05:00,281.28,281.66,281.25,281.61,15505.0,256.9565,257.3036,256.9291,257.258,15505.0
2019-07-26 12:10:00,281.57,281.67,281.56,281.62,8484.0,257.2214,257.3128,257.2123,257.2671,8484.0
2019-07-26 12:15:00,281.64,281.7,281.44,281.6,9355.0,257.2854,257.3402,257.1027,257.2488,9355.0
2019-07-26 12:20:00,281.54,281.54,281.45,281.48,2076.0,257.194,257.194,257.1118,257.1392,2076.0
2019-07-26 12:25:00,281.48,281.65,281.44,281.63,7011.0,257.1392,257.2945,257.1027,257.2762,7011.0
2019-07-26 12:30:00,281.6,281.69,281.57,281.57,4329.0,257.2488,257.331,257.2214,257.2214,4329.0
2019-07-26 12:35:00,281.62,281.67,281.57,281.67,2911.0,257.2671,257.3128,257.2214,257.3128,2911.0
2019-07-26 12:40:00,281.69,281.7,281.6,281.65,1652.0,257.331,257.3402,257.2488,257.2945,1652.0
2019-07-26 12:45:00,281.67,281.7,281.6,281.66,3224.0,257.3128,257.3402,257.2488,257.3036,3224.0
2019-07-26 12:50:00,281.71,281.77,281.67,281.68,2783.0,257.3493,257.4041,257.3128,257.3219,2783.0
2019-07-26 12:55:00,281.69,281.71,281.5,281.59,6594.0,257.331,257.3493,257.1575,257.2397,6594.0
2019-07-26 13:00:00,281.54,281.56,281.32,281.32,6019.0,257.194,257.2123,256.993,256.993,6019.0
2019-07-26 13:05:00,281.34,281.47,281.34,281.36,2025.0,257.0113,257.1301,257.0113,257.0296,2025.0
2019-07-26 13:10:00,281.38,281.46,281.38,281.43,2009.0,257.0478,257.1209,257.0478,257.0935,2009.0
2019-07-26 13:15:00,281.47,281.47,281.27,281.4,5077.0,257.1301,257.1301,256.9474,257.0661,5077.0
2019-07-26 13:20:00,281.41,281.47,281.4,281.47,1952.0,257.0753,257.1301,257.0661,257.1301,1952.0
2019-07-26 13:25:00,281.47,281.47,281.37,281.4,5441.0,257.1301,257.1301,257.0387,257.0661,5441.0
2019-07-26 13:30:00,281.39,281.4,281.34,281.37,1545.0,257.057,257.0661,257.0113,257.0387,1545.0
2019-07-26 13:35:00,281.36,281.47,281.36,281.37,4052.0,257.0296,257.1301,257.0296,257.0387,4052.0
2019-07-26 13:40:00,281.4,281.53,281.39,281.52,2836.0,257.0661,257.1849,257.057,257.1757,2836.0
2019-07-26 13:45:00,281.5,281.52,281.28,281.28,3234.0,257.1575,257.1757,256.9565,256.9565,3234.0
2019-07-26 13:50:00,281.28,281.39,281.17,281.35,5606.0,256.9565,257.057,256.856,257.0204,5606.0
2019-07-26 13:55:00,281.39,281.39,281.18,281.18,3487.0,257.057,257.057,256.8651,256.8651,3487.0
2019-07-26 14:00:00,281.14,281.16,280.91,280.94,6160.0,256.8286,256.8469,256.6185,256.6459,6160.0
2019-07-26 14:05:00,280.96,281.08,280.96,281.08,3198.0,256.6642,256.7738,256.6642,256.7738,3198.0
2019-07-26 14:10:00,281.09,281.1,280.83,280.83,5050.0,256.7829,256.7921,256.5454,256.5454,5050.0
2019-07-26 14:15:00,280.84,280.95,280.83,280.9,5265.0,256.5545,256.655,256.5454,256.6094,5265.0
2019-07-26 14:20:00,280.91,281.0,280.89,280.92,4093.0,256.6185,256.7007,256.6002,256.6276,4093.0
2019-07-26 14:25:00,280.99,280.99,280.84,280.89,5150.0,256.6916,256.6916,256.5545,256.6002,5150.0
2019-07-26 14:30:00,280.84,280.98,280.82,280.94,4908.0,256.5545,256.6824,256.5363,256.6459,4908.0
2019-07-26 14:35:00,280.97,281.0,280.9,280.94,5294.0,256.6733,256.7007,256.6094,256.6459,5294.0
2019-07-26 14:40:00,280.94,281.24,280.94,281.17,19285.0,256.6459,256.92,256.6459,256.856,19285.0
2019-07-26 14:45:00,281.2,281.35,281.13,281.35,3197.0,256.8834,257.0204,256.8195,257.0204,3197.0
2019-07-26 14:50:00,281.29,281.31,281.24,281.26,5860.0,256.9656,256.9839,256.92,256.9382,5860.0
2019-07-26 14:55:00,281.25,281.36,281.25,281.36,5774.0,256.9291,257.0296,256.9291,257.0296,5774.0
2019-07-26 15:00:00,281.33,281.39,281.3,281.38,7479.0,257.0022,257.057,256.9748,257.0478,7479.0
2019-07-26 15:05:00,281.39,281.47,281.26,281.3,9808.0,257.057,257.1301,256.9382,256.9748,9808.0
2019-07-26 15:10:00,281.37,281.61,281.33,281.49,13090.0,257.0387,257.258,257.0022,257.1483,13090.0
2019-07-26 15:15:00,281.51,281.55,281.4,281.41,5816.0,257.1666,257.2031,257.0661,257.0753,5816.0
2019-07-26 15:20:00,281.36,281.44,281.33,281.43,7810.0,257.0296,257.1027,257.0022,257.0935,7810.0
2019-07-26 15:25:00,281.42,281.42,281.31,281.42,8160.0,257.0844,257.0844,256.9839,257.0844,8160.0
2019-07-26 15:30:00,281.42,281.57,281.36,281.37,13971.0,257.0844,257.2214,257.0296,257.0387,13971.0
2019-07-26 15:35:00,281.42,281.54,281.39,281.39,8798.0,257.0844,257.194,257.057,257.057,8798.0
2019-07-26 15:40:00,281.4,281.45,281.26,281.37,6221.0,257.0661,257.1118,256.9382,257.0387,6221.0
2019-07-26 15:45:00,281.37,281.58,281.32,281.58,10128.0,257.0387,257.2306,256.993,257.2306,10128.0
2019-07-26 15:50:00,281.56,281.68,281.5,281.56,20939.0,257.2123,257.3219,257.1575,257.2123,20939.0
2019-07-26 15:55:00,281.57,281.64,281.21,281.4,57294.0,257.2214,257.2854,256.8925,257.0661,57294.0
2019-07-29 09:30:00,281.09,281.3,280.52,280.8,24443.0,256.7829,256.9748,256.2622,256.518,24443.0
2019-07-29 09:35:00,280.81,280.92,280.19,280.2,35155.0,256.5271,256.6276,255.9608,255.9699,35155.0
2019-07-29 09:40:00,280.27,280.72,279.81,280.53,56873.0,256.0338,256.4449,255.6136,256.2714,56873.0
2019-07-29 09:45:00,280.56,280.93,280.2,280.21,12395.0,256.2988,256.6368,255.9699,255.979,12395.0
2019-07-29 09:50:00,280.14,280.42,279.56,279.6,32429.0,255.9151,256.1709,255.3852,255.4218,32429.0
2019-07-29 09:55:00,279.59,280.16,279.54,279.89,15024.0,255.4126,255.9333,255.367,255.6867,15024.0
2019-07-29 10:00:00,279.79,280.71,279.71,280.68,14972.0,255.5953,256.4358,255.5223,256.4084,14972.0
2019-07-29 10:05:00,280.62,280.62,280.27,280.44,3433.0,256.3536,256.3536,256.0338,256.1891,3433.0
2019-07-29 10:10:00,280.4,280.4,279.98,280.19,8472.0,256.1526,256.1526,255.7689,255.9608,8472.0
2019-07-29 10:15:00,280.25,280.51,280.02,280.1,4340.0,256.0156,256.2531,255.8055,255.8785,4340.0
2019-07-29 10:20:00,280.21,280.23,279.98,280.15,22309.0,255.979,255.9973,255.7689,255.9242,22309.0
2019-07-29 10:25:00,280.17,280.71,280.13,280.71,9989.0,255.9425,256.4358,255.9059,256.4358,9989.0
2019-07-29 10:30:00,280.58,280.58,280.44,280.46,1096.0,256.317,256.317,256.1891,256.2074,1096.0
2019-07-29 10:35:00,280.54,280.65,280.46,280.55,4050.0,256.2805,256.381,256.2074,256.2896,4050.0
2019-07-29 10:40:00,280.56,280.72,280.54,280.62,3420.0,256.2988,256.4449,256.2805,256.3536,3420.0
2019-07-29 10:45:00,280.62,280.64,280.55,280.64,2282.0,256.3536,256.3718,256.2896,256.3718,2282.0
2019-07-29 10:50:00,280.64,280.86,280.64,280.86,4022.0,256.3718,256.5728,256.3718,256.5728,4022.0
2019-07-29 10:55:00,280.83,280.91,280.75,280.79,5448.0,256.5454,256.6185,256.4723,256.5089,5448.0
2019-07-29 11:00:00,280.84,280.9,280.66,280.67,6326.0,256.5545,256.6094,256.3901,256.3992,6326.0
2019-07-29 11:05:00,280.81,280.86,280.72,280.8,2738.0,256.5271,256.5728,256.4449,256.518,2738.0
2019-07-29 11:10:00,280.8,280.93,280.69,280.82,5845.0,256.518,256.6368,256.4175,256.5363,5845.0
2019-07-29 11:15:00,280.81,281.04,280.81,281.03,5720.0,256.5271,256.7373,256.5271,256.7281,5720.0
2019-07-29 11:20:00,280.96,281.23,280.96,281.23,4044.0,256.6642,256.9108,256.6642,256.9108,4044.0
2019-07-29 11:25:00,281.25,281.25,281.06,281.06,2204.0,256.9291,256.9291,256.7555,256.7555,2204.0
2019-07-29 11:30:00,281.05,281.05,280.86,280.91,3700.0,256.7464,256.7464,256.5728,256.6185,3700.0
2019-07-29 11:35:00,280.96,281.23,280.91,281.07,6204.0,256.6642,256.9108,256.6185,256.7647,6204.0
2019-07-29 11:40:00,281.09,281.14,281.0,281.08,5688.0,256.7829,256.8286,256.7007,256.7738,5688.0
2019-07-29 11:45:00,281.08,281.13,281.01,281.08,6075.0,256.7738,256.8195,256.7098,256.7738,6075.0
2019-07-29 11:50:00,281.08,281.14,281.02,281.1,2276.0,256.7738,256.8286,256.719,256.7921,2276.0
2019-07-29 11:55:00,281.14,281.14,280.94,280.95,1916.0,256.8286,256.8286,256.6459,256.655,1916.0
2019-07-29 12:00:00,280.94,280.94,280.83,280.83,4217.0,256.6459,256.6459,256.5454,256.5454,4217.0
2019-07-29 12:05:00,280.82,280.84,280.73,280.73,2028.0,256.5363,256.5545,256.4541,256.4541,2028.0
2019-07-29 12:10:00,280.74,280.77,280.55,280.55,1900.0,256.4632,256.4906,256.2896,256.2896,1900.0
2019-07-29 12:15:00,280.53,280.55,280.45,280.5,3803.0,256.2714,256.2896,256.1983,256.2439,3803.0
2019-07-29 12:20:00,280.53,280.57,280.38,280.41,2000.0,256.2714,256.3079,256.1343,256.1617,2000.0
2019-07-29 12:25:00,280.34,280.4,280.29,280.37,12306.0,256.0978,256.1526,256.0521,256.1252,12306.0
2019-07-29 12:30:00,280.35,280.35,280.16,280.2,2855.0,256.1069,256.1069,255.9333,255.9699,2855.0
2019-07-29 12:35:00,280.24,280.36,280.23,280.31,3100.0,256.0064,256.1161,255.9973,256.0704,3100.0
2019-07-29 12:40:00,280.25,280.3,280.14,280.19,4163.0,256.0156,256.0612,255.9151,255.9608,4163.0
2019-07-29 12:45:00,280.17,280.26,280.1,280.16,3457.0,255.9425,256.0247,255.8785,255.9333,3457.0
2019-07-29 12:50:00,280.12,280.43,280.11,280.43,2920.0,255.8968,256.18,255.8877,256.18,2920.0
2019-07-29 12:55:00,280.43,280.69,280.43,280.67,4188.0,256.18,256.4175,256.18,256.3992,4188.0
2019-07-29 13:00:00,280.7,280.76,280.39,280.43,19204.0,256.4267,256.4815,256.1435,256.18,19204.0
2019-07-29 13:05:00,280.48,280.52,280.33,280.36,3800.0,256.2257,256.2622,256.0886,256.1161,3800.0
2019-07-29 13:10:00,280.34,280.52,280.33,280.45,6900.0,256.0978,256.2622,256.0886,256.1983,6900.0
2019-07-29 13:15:00,280.5,280.57,280.5,280.54,1050.0,256.2439,256.3079,256.2439,256.2805,1050.0
2019-07-29 13:20:00,280.53,280.8,280.53,280.66,7008.0,256.2714,256.518,256.2714,256.3901,7008.0
2019-07-29 13:25:00,280.63,280.78,280.61,280.61,5502.0,256.3627,256.4997,256.3444,256.3444,5502.0
2019-07-29 13:30:00,280.64,280.66,280.45,280.45,6543.0,256.3718,256.3901,256.1983,256.1983,6543.0
2019-07-29 13:35:00,280.52,280.52,280.44,280.46,2400.0,256.2622,256.2622,256.1891,256.2074,2400.0
2019-07-29 13:40:00,280.45,280.51,280.43,280.46,4009.0,256.1983,256.2531,256.18,256.2074,4009.0
2019-07-29 13:45:00,280.5,280.62,280.47,280.59,8576.0,256.2439,256.3536,256.2165,256.3262,8576.0
2019-07-29 13:50:00,280.56,280.56,280.45,280.51,5743.0,256.2988,256.2988,256.1983,256.2531,5743.0
2019-07-29 13:55:00,280.5,280.54,280.45,280.48,4391.0,256.2439,256.2805,256.1983,256.2257,4391.0
2019-07-29 14:00:00,280.4,280.46,280.14,280.35,21065.0,256.1526,256.2074,255.9151,256.1069,21065.0
2019-07-29 14:05:00,280.34,280.4,280.32,280.32,4901.0,256.0978,256.1526,256.0795,256.0795,4901.0
2019-07-29 14:10:00,280.33,280.57,280.33,280.52,5551.0,256.0886,256.3079,256.0886,256.2622,5551.0
2019-07-29 14:15:00,280.52,280.59,280.36,280.37,4884.0,256.2622,256.3262,256.1161,256.1252,4884.0
2019-07-29 14:20:00,280.38,280.46,280.29,280.42,4646.0,256.1343,256.2074,256.0521,256.1709,4646.0
2019-07-29 14:25:00,280.36,280.44,280.36,280.44,1155.0,256.1161,256.1891,256.1161,256.1891,1155.0
2019-07-29 14:30:00,280.42,280.43,280.25,280.41,3498.0,256.1709,256.18,256.0156,256.1617,3498.0
2019-07-29 14:35:00,280.34,280.38,280.25,280.27,5524.0,256.0978,256.1343,256.0156,256.0338,5524.0
2019-07-29 14:40:00,280.23,280.23,279.93,279.93,7598.0,255.9973,255.9973,255.7232,255.7232,7598.0
2019-07-29 14:45:00,279.96,280.11,279.95,280.05,5201.0,255.7506,255.8877,255.7415,255.8329,5201.0
2019-07-29 14:50:00,280.06,280.33,280.06,280.28,8077.0,255.842,256.0886,255.842,256.043,8077.0
2019-07-29 14:55:00,280.29,280.43,280.17,280.43,3569.0,256.0521,256.18,255.9425,256.18,3569.0
2019-07-29 15:00:00,280.45,280.5,280.33,280.33,7230.0,256.1983,256.2439,256.0886,256.0886,7230.0
2019-07-29 15:05:00,280.33,280.45,280.21,280.38,2944.0,256.0886,256.1983,255.979,256.1343,2944.0
2019-07-29 15:10:00,280.35,280.43,280.29,280.4,2839.0,256.1069,256.18,256.0521,256.1526,2839.0
2019-07-29 15:15:00,280.37,280.44,280.28,280.4,11178.0,256.1252,256.1891,256.043,256.1526,11178.0
2019-07-29 15:20:00,280.39,280.4,280.33,280.39,5998.0,256.1435,256.1526,256.0886,256.1435,5998.0
2019-07-29 15:25:00,280.4,280.4,280.29,280.29,4189.0,256.1526,256.1526,256.0521,256.0521,4189.0
2019-07-29 15:30:00,280.3,280.42,280.21,280.26,12879.0,256.0612,256.1709,255.979,256.0247,12879.0
2019-07-29 15:35:00,280.28,280.43,280.26,280.41,13658.0,256.043,256.18,256.0247,256.1617,13658.0
2019-07-29 15:40:00,280.44,280.57,280.35,280.4,12019.0,256.1891,256.3079,256.1069,256.1526,12019.0
2019-07-29 15:45:00,280.4,280.57,280.39,280.42,12781.0,256.1526,256.3079,256.1435,256.1709,12781.0
2019-07-29 15:50:00,280.44,280.52,280.15,280.2,29845.0,256.1891,256.2622,255.9242,255.9699,29845.0
2019-07-29 15:55:00,280.2,280.23,280.03,280.13,61842.0,255.9699,255.9973,255.8146,255.9059,61842.0
2019-07-30 09:30:00,280.12,280.53,279.35,279.47,24752.0,255.8968,256.2714,255.1934,255.303,24752.0
2019-07-30 09:35:00,279.66,280.25,279.65,279.93,6505.0,255.4766,256.0156,255.4674,255.7232,6505.0
2019-07-30 09:40:00,280.04,280.21,279.85,280.03,3846.0,255.8237,255.979,255.6502,255.8146,3846.0
2019-07-30 09:45:00,280.07,280.37,280.07,280.32,4545.0,255.8511,256.1252,255.8511,256.0795,4545.0
2019-07-30 09:50:00,280.32,280.57,280.08,280.08,5700.0,256.0795,256.3079,255.8603,255.8603,5700.0
2019-07-30 09:55:00,280.03,280.2,279.95,280.04,9551.0,255.8146,255.9699,255.7415,255.8237,9551.0
2019-07-30 10:00:00,280.09,280.23,279.98,280.21,13588.0,255.8694,255.9973,255.7689,255.979,13588.0
2019-07-30 10:05:00,280.23,280.24,280.03,280.07,4822.0,255.9973,256.0064,255.8146,255.8511,4822.0
2019-07-30 10:10:00,280.04,280.06,279.59,279.59,7346.0,255.8237,255.842,255.4126,255.4126,7346.0
2019-07-30 10:15:00,279.73,280.04,279.72,280.04,13557.0,255.5405,255.8237,255.5314,255.8237,13557.0
2019-07-30 10:20:00,279.99,280.02,279.7,279.7,6454.0,255.778,255.8055,255.5131,255.5131,6454.0
2019-07-30 10:25:00,279.7,280.1,279.62,279.97,5801.0,255.5131,255.8785,255.44,255.7598,5801.0
2019-07-30 10:30:00,280.04,280.15,279.87,279.87,5000.0,255.8237,255.9242,255.6684,255.6684,5000.0
2019-07-30 10:35:00,279.93,280.0,279.84,279.96,3410.0,255.7232,255.7872,255.641,255.7506,3410.0
2019-07-30 10:40:00,279.91,280.05,279.84,279.87,4378.0,255.705,255.8329,255.641,255.6684,4378.0
2019-07-30 10:45:00,279.93,280.05,279.92,279.98,2200.0,255.7232,255.8329,255.7141,255.7689,2200.0
2019-07-30 10:50:00,279.91,280.05,279.8,279.95,4500.0,255.705,255.8329,255.6045,255.7415,4500.0
2019-07-30 10:55:00,279.92,279.94,279.8,279.85,2100.0,255.7141,255.7324,255.6045,255.6502,2100.0
2019-07-30 11:00:00,279.86,280.05,279.84,279.94,5422.0,255.6593,255.8329,255.641,255.7324,5422.0
2019-07-30 11:05:00,280.05,280.06,279.84,279.93,6210.0,255.8329,255.842,255.641,255.7232,6210.0
2019-07-30 11:10:00,279.93,280.05,279.91,279.97,6043.0,255.7232,255.8329,255.705,255.7598,6043.0
2019-07-30 11:15:00,280.01,280.01,279.75,279.93,55864.0,255.7963,255.7963,255.5588,255.7232,55864.0
2019-07-30 11:20:00,280.11,280.21,279.8,279.88,12148.0,255.8877,255.979,255.6045,255.6776,12148.0
2019-07-30 11:25:00,279.88,279.97,279.81,279.81,3149.0,255.6776,255.7598,255.6136,255.6136,3149.0
2019-07-30 11:30:00,279.87,280.1,279.84,280.1,5680.0,255.6684,255.8785,255.641,255.8785,5680.0
2019-07-30 11:35:00,280.06,280.06,279.84,279.94,3306.0,255.842,255.842,255.641,255.7324,3306.0
2019-07-30 11:40:00,279.97,280.07,279.91,280.05,2573.0,255.7598,255.8511,255.705,255.8329,2573.0
2019-07-30 11:45:00,280.05,280.06,279.85,280.0,11767.0,255.8329,255.842,255.6502,255.7872,11767.0
2019-07-30 11:50:00,279.94,280.01,279.9,280.0,1500.0,255.7324,255.7963,255.6958,255.7872,1500.0
2019-07-30 11:55:00,280.02,280.02,279.77,279.85,2051.0,255.8055,255.8055,255.5771,255.6502,2051.0
2019-07-30 12:00:00,279.79,279.95,279.72,279.95,2528.0,255.5953,255.7415,255.5314,255.7415,2528.0
2019-07-30 12:05:00,279.91,279.91,279.78,279.78,2638.0,255.705,255.705,255.5862,255.5862,2638.0
2019-07-30 12:10:00,279.8,279.8,279.63,279.63,3841.0,255.6045,255.6045,255.4492,255.4492,3841.0
2019-07-30 12:15:00,279.65,279.78,279.54,279.78,4308.0,255.4674,255.5862,255.367,255.5862,4308.0
2019-07-30 12:20:00,279.74,279.74,279.62,279.67,2043.0,255.5497,255.5497,255.44,255.4857,2043.0
2019-07-30 12:25:00,279.67,279.77,279.59,279.77,3111.0,255.4857,255.5771,255.4126,255.5771,3111.0
2019-07-30 12:30:00,279.83,279.9,279.79,279.87,4815.0,255.6319,255.6958,255.5953,255.6684,4815.0
2019-07-30 12:35:00,279.78,279.78,279.62,279.7,3999.0,255.5862,255.5862,255.44,255.5131,3999.0
2019-07-30 12:40:00,279.7,279.81,279.59,279.59,2700.0,255.5131,255.6136,255.4126,255.4126,2700.0
2019-07-30 12:45:00,279.58,279.6,279.36,279.36,7755.0,255.4035,255.4218,255.2025,255.2025,7755.0
2019-07-30 12:50:00,279.35,279.47,279.29,279.36,5510.0,255.1934,255.303,255.1386,255.2025,5510.0
2019-07-30 12:55:00,279.36,279.47,279.36,279.42,2842.0,255.2025,255.303,255.2025,255.2573,2842.0
2019-07-30 13:00:00,279.46,279.5,279.29,279.42,4788.0,255.2939,255.3304,255.1386,255.2573,4788.0
2019-07-30 13:05:00,279.38,279.48,279.37,279.4,4918.0,255.2208,255.3121,255.2117,255.2391,4918.0
2019-07-30 13:10:00,279.42,279.51,279.4,279.41,5178.0,255.2573,255.3396,255.2391,255.2482,5178.0
2019-07-30 13:15:00,279.41,279.47,279.34,279.41,4356.0,255.2482,255.303,255.1843,255.2482,4356.0
2019-07-30 13:20:00,279.35,279.36,279.23,279.23,2800.0,255.1934,255.2025,255.0838,255.0838,2800.0
2019-07-30 13:25:00,279.28,279.37,279.24,279.26,7439.0,255.1294,255.2117,255.0929,255.1112,7439.0
2019-07-30 13:30:00,279.26,279.38,279.2,279.33,4092.0,255.1112,255.2208,255.0564,255.1751,4092.0
2019-07-30 13:35:00,279.3,279.33,279.24,279.32,1770.0,255.1477,255.1751,255.0929,255.166,1770.0
2019-07-30 13:40:00,279.32,279.42,279.24,279.42,4827.0,255.166,255.2573,255.0929,255.2573,4827.0
2019-07-30 13:45:00,279.45,279.54,279.42,279.54,1602.0,255.2847,255.367,255.2573,255.367,1602.0
2019-07-30 13:50:00,279.65,279.75,279.6,279.63,2611.0,255.4674,255.5588,255.4218,255.4492,2611.0
2019-07-30 13:55:00,279.66,279.68,279.6,279.63,3709.0,255.4766,255.4949,255.4218,255.4492,3709.0
2019-07-30 14:00:00,279.68,280.03,279.67,280.02,7119.0,255.4949,255.8146,255.4857,255.8055,7119.0
2019-07-30 14:05:00,280.08,280.08,279.83,279.89,4869.0,255.8603,255.8603,255.6319,255.6867,4869.0
2019-07-30 14:10:00,279.93,279.98,279.84,279.97,4867.0,255.7232,255.7689,255.641,255.7598,4867.0
2019-07-30 14:15:00,279.97,279.97,279.83,279.83,2400.0,255.7598,255.7598,255.6319,255.6319,2400.0
2019-07-30 14:20:00,279.86,279.9,279.81,279.9,1749.0,255.6593,255.6958,255.6136,255.6958,1749.0
2019-07-30 14:25:00,279.85,279.86,279.72,279.84,3600.0,255.6502,255.6593,255.5314,255.641,3600.0
2019-07-30 14:30:00,279.8,279.93,279.79,279.89,1668.0,255.6045,255.7232,255.5953,255.6867,1668.0
2019-07-30 14:35:00,279.87,279.87,279.77,279.77,3887.0,255.6684,255.6684,255.5771,255.5771,3887.0
2019-07-30 14:40:00,279.78,279.87,279.76,279.76,2487.0,255.5862,255.6684,255.5679,255.5679,2487.0
2019-07-30 14:45:00,279.77,279.82,279.68,279.81,2375.0,255.5771,255.6227,255.4949,255.6136,2375.0
2019-07-30 14:50:00,279.78,279.83,279.66,279.75,5149.0,255.5862,255.6319,255.4766,255.5588,5149.0
2019-07-30 14:55:00,279.77,279.77,279.69,279.72,3344.0,255.5771,255.5771,255.504,255.5314,3344.0
2019-07-30 15:00:00,279.74,279.79,279.7,279.72,2662.0,255.5497,255.5953,255.5131,255.5314,2662.0
2019-07-30 15:05:00,279.67,279.73,279.55,279.56,4000.0,255.4857,255.5405,255.3761,255.3852,4000.0
2019-07-30 15:10:00,279.58,279.65,279.47,279.47,4863.0,255.4035,255.4674,255.303,255.303,4863.0
2019-07-30 15:15:00,279.48,279.55,279.44,279.48,4042.0,255.3121,255.3761,255.2756,255.3121,4042.0
2019-07-30 15:20:00,279.44,279.48,279.25,279.25,13431.0,255.2756,255.3121,255.102,255.102,13431.0
2019-07-30 15:25:00,279.23,279.43,279.23,279.33,8154.0,255.0838,255.2665,255.0838,255.1751,8154.0
2019-07-30 15:30:00,279.31,279.34,279.19,279.24,14418.0,255.1569,255.1843,255.0472,255.0929,14418.0
2019-07-30 15:35:00,279.26,279.33,279.16,279.26,9412.0,255.1112,255.1751,255.0198,255.1112,9412.0
2019-07-30 15:40:00,279.25,279.26,279.1,279.11,10581.0,255.102,255.1112,254.965,254.9741,10581.0
2019-07-30 15:45:00,279.12,279.57,279.12,279.57,12911.0,254.9833,255.3944,254.9833,255.3944,12911.0
2019-07-30 15:50:00,279.58,279.6,279.32,279.45,28188.0,255.4035,255.4218,255.166,255.2847,28188.0
2019-07-30 15:55:00,279.44,279.79,279.16,279.5,59159.0,255.2756,255.5953,255.0198,255.3304,59159.0
2019-07-31 09:30:00,279.02,279.26,278.3,278.75,48809.0,254.8919,255.1112,254.2342,254.6453,48809.0
2019-07-31 09:35:00,278.84,278.85,278.3,278.41,87814.0,254.7275,254.7366,254.2342,254.3347,87814.0
2019-07-31 09:40:00,278.42,278.91,278.23,278.35,36678.0,254.3438,254.7914,254.1702,254.2799,36678.0
2019-07-31 09:45:00,278.36,278.55,278.2,278.55,7205.0,254.289,254.4626,254.1428,254.4626,7205.0
2019-07-31 09:50:00,278.46,278.73,278.43,278.44,61614.0,254.3804,254.627,254.3529,254.3621,61614.0
2019-07-31 09:55:00,278.47,278.67,278.47,278.59,19299.0,254.3895,254.5722,254.3895,254.4991,19299.0
2019-07-31 10:00:00,278.53,278.86,278.52,278.59,20190.0,254.4443,254.7458,254.4352,254.4991,20190.0
2019-07-31 10:05:00,278.59,279.39,278.57,279.39,7121.0,254.4991,255.2299,254.4808,255.2299,7121.0
2019-07-31 10:10:00,279.36,279.67,279.29,279.39,8766.0,255.2025,255.4857,255.1386,255.2299,8766.0
2019-07-31 10:15:00,279.49,279.5,279.16,279.21,30419.0,255.3213,255.3304,255.0198,255.0655,30419.0
2019-07-31 10:20:00,279.28,279.72,279.2,279.57,68067.0,255.1294,255.5314,255.0564,255.3944,68067.0
2019-07-31 10:25:00,279.57,279.65,279.42,279.61,8200.0,255.3944,255.4674,255.2573,255.4309,8200.0
2019-07-31 10:30:00,279.62,279.69,279.31,279.35,5639.0,255.44,255.504,255.1569,255.1934,5639.0
2019-07-31 10:35:00,279.31,279.53,279.31,279.31,10236.0,255.1569,255.3578,255.1569,255.1569,10236.0
2019-07-31 10:40:00,279.29,279.33,279.13,279.26,7380.0,255.1386,255.1751,254.9924,255.1112,7380.0
2019-07-31 10:45:00,279.24,279.32,279.14,279.28,5016.0,255.0929,255.166,255.0016,255.1294,5016.0
2019-07-31 10:50:00,279.2,279.3,279.06,279.06,5571.0,255.0564,255.1477,254.9285,254.9285,5571.0
2019-07-31 10:55:00,279.04,279.14,278.9,279.12,4322.0,254.9102,255.0016,254.7823,254.9833,4322.0
2019-07-31 11:00:00,279.15,279.33,279.1,279.32,4600.0,255.0107,255.1751,254.965,255.166,4600.0
2019-07-31 11:05:00,279.46,279.61,279.28,279.52,6252.0,255.2939,255.4309,255.1294,255.3487,6252.0
2019-07-31 11:10:00,279.46,279.66,279.46,279.47,3494.0,255.2939,255.4766,255.2939,255.303,3494.0
2019-07-31 11:15:00,279.49,279.66,279.4,279.66,3918.0,255.3213,255.4766,255.2391,255.4766,3918.0
2019-07-31 11:20:00,279.68,279.68,279.44,279.44,11136.0,255.4949,255.4949,255.2756,255.2756,11136.0
2019-07-31 11:25:00,279.48,279.48,279.38,279.4,813.0,255.3121,255.3121,255.2208,255.2391,813.0
2019-07-31 11:30:00,279.3,279.41,279.19,279.25,2200.0,255.1477,255.2482,255.0472,255.102,2200.0
2019-07-31 11:35:00,279.19,279.34,279.18,279.34,1425.0,255.0472,255.1843,255.0381,255.1843,1425.0
2019-07-31 11:40:00,279.5,279.53,279.41,279.42,1960.0,255.3304,255.3578,255.2482,255.2573,1960.0
2019-07-31 11:45:00,279.54,279.59,279.5,279.5,1869.0,255.367,255.4126,255.3304,255.3304,1869.0
2019-07-31 11:50:00,279.54,279.54,279.37,279.44,2291.0,255.367,255.367,255.2117,255.2756,2291.0
2019-07-31 11:55:00,279.45,279.6,279.43,279.43,2900.0,255.2847,255.4218,255.2665,255.2665,2900.0
2019-07-31 12:00:00,279.43,279.49,279.37,279.49,1892.0,255.2665,255.3213,255.2117,255.3213,1892.0
2019-07-31 12:05:00,279.46,279.54,279.38,279.45,2374.0,255.2939,255.367,255.2208,255.2847,2374.0
2019-07-31 12:10:00,279.38,279.41,279.27,279.27,2150.0,255.2208,255.2482,255.1203,255.1203,2150.0
2019-07-31 12:15:00,279.29,279.52,279.2,279.51,5868.0,255.1386,255.3487,255.0564,255.3396,5868.0
2019-07-31 12:20:00,279.6,279.6,279.2,279.24,3290.0,255.4218,255.4218,255.0564,255.0929,3290.0
2019-07-31 12:25:00,279.27,279.44,279.21,279.44,5927.0,255.1203,255.2756,255.0655,255.2756,5927.0
2019-07-31 12:30:00,279.49,279.49,279.24,279.24,1800.0,255.3213,255.3213,255.0929,255.0929,1800.0
2019-07-31 12:35:00,279.29,279.44,279.2,279.33,59536.0,255.1386,255.2756,255.0564,255.1751,59536.0
2019-07-31 12:40:00,279.29,279.37,279.21,279.32,4742.0,255.1386,255.2117,255.0655,255.166,4742.0
2019-07-31 12:45:00,279.27,279.27,279.05,279.15,2618.0,255.1203,255.1203,254.9193,255.0107,2618.0
2019-07-31 12:50:00,279.2,279.25,279.15,279.22,2634.0,255.0564,255.102,255.0107,255.0746,2634.0
2019-07-31 12:55:00,279.14,279.32,279.13,279.19,6764.0,255.0016,255.166,254.9924,255.0472,6764.0
2019-07-31 13:00:00,279.13,279.19,279.08,279.18,3817.0,254.9924,255.0472,254.9467,255.0381,3817.0
2019-07-31 13:05:00,279.24,279.35,279.21,279.28,1852.0,255.0929,255.1934,255.0655,255.1294,1852.0
2019-07-31 13:10:00,279.26,279.48,279.18,279.26,9161.0,255.1112,255.3121,255.0381,255.1112,9161.0
2019-07-31 13:15:00,279.26,279.26,279.08,279.08,7712.0,255.1112,255.1112,254.9467,254.9467,7712.0
2019-07-31 13:20:00,279.11,279.28,279.08,279.25,4946.0,254.9741,255.1294,254.9467,255.102,4946.0
2019-07-31 13:25:00,279.23,279.4,279.17,279.36,3505.0,255.0838,255.2391,255.029,255.2025,3505.0
2019-07-31 13:30:00,279.31,279.31,279.23,279.25,15505.0,255.1569,255.1569,255.0838,255.102,15505.0
2019-07-31 13:35:00,279.21,279.25,279.13,279.15,11315.0,255.0655,255.102,254.9924,255.0107,11315.0
2019-07-31 13:40:00,279.13,279.36,279.12,279.31,54931.0,254.9924,255.2025,254.9833,255.1569,54931.0
2019-07-31 13:45:00,279.3,279.34,279.25,279.25,4486.0,255.1477,255.1843,255.102,255.102,4486.0
2019-07-31 13:50:00,279.22,279.22,278.84,278.84,4401.0,255.0746,255.0746,254.7275,254.7275,4401.0
2019-07-31 13:55:00,278.76,279.14,278.75,279.01,5329.0,254.6544,255.0016,254.6453,254.8828,5329.0
2019-07-31 14:00:00,278.96,279.05,278.08,278.13,18584.0,254.8371,254.9193,254.0332,254.0789,18584.0
2019-07-31 14:05:00,278.61,278.79,278.33,278.59,8148.0,254.5174,254.6818,254.2616,254.4991,8148.0
2019-07-31 14:10:00,278.48,278.87,278.47,278.73,1855.0,254.3986,254.7549,254.3895,254.627,1855.0
2019-07-31 14:15:00,278.84,278.85,278.55,278.79,2700.0,254.7275,254.7366,254.4626,254.6818,2700.0
2019-07-31 14:20:00,278.71,278.78,278.32,278.38,3381.0,254.6087,254.6727,254.2525,254.3073,3381.0
2019-07-31 14:25:00,278.49,278.65,278.28,278.34,4164.0,254.4078,254.5539,254.2159,254.2707,4164.0
2019-07-31 14:30:00,278.33,278.65,278.28,278.45,3334.0,254.2616,254.5539,254.2159,254.3712,3334.0
2019-07-31 14:35:00,278.51,278.64,276.8,276.96,20161.0,254.426,254.5448,252.8639,253.0101,20161.0
2019-07-31 14:40:00,276.95,277.14,276.18,276.35,17614.0,253.0009,253.1745,252.2975,252.4528,17614.0
2019-07-31 14:45:00,276.38,276.38,274.67,274.99,32561.0,252.4802,252.4802,250.9181,251.2104,32561.0
2019-07-31 14:50:00,274.92,274.94,272.63,274.32,31094.0,251.1465,251.1647,249.0545,250.5984,31094.0
2019-07-31 14:55:00,274.03,274.84,273.98,274.74,13228.0,250.3334,251.0734,250.2878,250.982,13228.0
2019-07-31 15:00:00,274.76,276.4,274.58,275.59,17946.0,251.0003,252.4985,250.8359,251.7585,17946.0
2019-07-31 15:05:00,275.81,275.98,275.58,275.78,10280.0,251.9595,252.1148,251.7494,251.9321,10280.0
2019-07-31 15:10:00,275.7,275.7,275.17,275.52,8595.0,251.859,251.859,251.3749,251.6946,8595.0
2019-07-31 15:15:00,275.51,275.69,275.09,275.53,13588.0,251.6855,251.8499,251.3018,251.7037,13588.0
2019-07-31 15:20:00,275.53,276.12,275.53,275.79,16625.0,251.7037,252.2427,251.7037,251.9412,16625.0
2019-07-31 15:25:00,275.9,276.45,275.9,276.18,13305.0,252.0417,252.5442,252.0417,252.2975,13305.0
2019-07-31 15:30:00,276.09,276.29,275.93,275.94,15564.0,252.2153,252.398,252.0691,252.0783,15564.0
2019-07-31 15:35:00,275.95,276.29,275.9,276.15,19920.0,252.0874,252.398,252.0417,252.2701,19920.0
2019-07-31 15:40:00,276.18,276.22,275.7,276.22,13502.0,252.2975,252.3341,251.859,252.3341,13502.0
2019-07-31 15:45:00,276.25,276.45,276.1,276.25,15399.0,252.3615,252.5442,252.2244,252.3615,15399.0
2019-07-31 15:50:00,276.15,276.15,275.75,275.75,32253.0,252.2701,252.2701,251.9047,251.9047,32253.0
2019-07-31 15:55:00,276.08,276.08,275.5,275.58,51476.0,252.2062,252.2062,251.6763,251.7494,51476.0
2019-08-01 09:30:00,275.75,276.93,275.7,275.8,30008.0,251.9047,252.9827,251.859,251.9504,30008.0
2019-08-01 09:35:00,275.72,276.72,275.72,275.91,20976.0,251.8773,252.7908,251.8773,252.0509,20976.0
2019-08-01 09:40:00,276.04,276.58,275.52,276.32,21239.0,252.1696,252.6629,251.6946,252.4254,21239.0
2019-08-01 09:45:00,276.4,276.82,276.3,276.69,27550.0,252.4985,252.8822,252.4071,252.7634,27550.0
2019-08-01 09:50:00,276.63,276.9,276.3,276.63,23005.0,252.7086,252.9553,252.4071,252.7086,23005.0
2019-08-01 09:55:00,276.76,277.32,276.76,277.32,13269.0,252.8274,253.3389,252.8274,253.3389,13269.0
2019-08-01 10:00:00,277.19,277.64,277.18,277.51,9901.0,253.2202,253.6313,253.211,253.5125,9901.0
2019-08-01 10:05:00,277.48,278.18,277.4,278.0,11490.0,253.4851,254.1246,253.412,253.9601,11490.0
2019-08-01 10:10:00,277.99,278.49,277.89,278.49,12016.0,253.951,254.4078,253.8596,254.4078,12016.0
2019-08-01 10:15:00,278.49,279.05,278.41,279.05,20379.0,254.4078,254.9193,254.3347,254.9193,20379.0
2019-08-01 10:20:00,279.07,279.18,278.9,279.0,17063.0,254.9376,255.0381,254.7823,254.8737,17063.0
2019-08-01 10:25:00,279.03,279.5,279.01,279.5,14306.0,254.9011,255.3304,254.8828,255.3304,14306.0
2019-08-01 10:30:00,279.49,279.63,279.16,279.31,10336.0,255.3213,255.4492,255.0198,255.1569,10336.0
2019-08-01 10:35:00,279.32,279.41,279.08,279.16,10402.0,255.166,255.2482,254.9467,255.0198,10402.0
2019-08-01 10:40:00,279.21,279.64,279.12,279.46,18884.0,255.0655,255.4583,254.9833,255.2939,18884.0
2019-08-01 10:45:00,279.64,279.87,279.64,279.81,8809.0,255.4583,255.6684,255.4583,255.6136,8809.0
2019-08-01 10:50:00,279.95,280.3,279.87,280.2,17618.0,255.7415,256.0612,255.6684,255.9699,17618.0
2019-08-01 10:55:00,280.18,280.49,280.17,280.38,9534.0,255.9516,256.2348,255.9425,256.1343,9534.0
2019-08-01 11:00:00,280.49,280.93,280.34,280.53,8002.0,256.2348,256.6368,256.0978,256.2714,8002.0
2019-08-01 11:05:00,280.58,280.58,280.04,280.04,10167.0,256.317,256.317,255.8237,255.8237,10167.0
2019-08-01 11:10:00,280.03,280.51,280.03,280.32,9731.0,255.8146,256.2531,255.8146,256.0795,9731.0
2019-08-01 11:15:00,280.19,280.29,280.07,280.11,6657.0,255.9608,256.0521,255.8511,255.8877,6657.0
2019-08-01 11:20:00,280.18,280.36,279.0,280.29,314534.0,255.9516,256.1161,254.8737,256.0521,314534.0
2019-08-01 11:25:00,280.29,280.33,280.01,280.21,19349.0,256.0521,256.0886,255.7963,255.979,19349.0
2019-08-01 11:30:00,280.22,280.3,279.92,280.28,13438.0,255.9882,256.0612,255.7141,256.043,13438.0
2019-08-01 11:35:00,280.29,280.35,280.14,280.19,11338.0,256.0521,256.1069,255.9151,255.9608,11338.0
2019-08-01 11:40:00,280.22,280.26,280.08,280.16,7707.0,255.9882,256.0247,255.8603,255.9333,7707.0
2019-08-01 11:45:00,280.17,280.27,280.06,280.13,9616.0,255.9425,256.0338,255.842,255.9059,9616.0
2019-08-01 11:50:00,280.13,280.2,280.09,280.17,7382.0,255.9059,255.9699,255.8694,255.9425,7382.0
2019-08-01 11:55:00,280.12,280.12,279.8,279.84,6367.0,255.8968,255.8968,255.6045,255.641,6367.0
2019-08-01 12:00:00,279.85,279.9,279.69,279.78,8100.0,255.6502,255.6958,255.504,255.5862,8100.0
2019-08-01 12:05:00,279.77,279.85,279.69,279.69,8859.0,255.5771,255.6502,255.504,255.504,8859.0
2019-08-01 12:10:00,279.68,279.7,279.47,279.57,7802.0,255.4949,255.5131,255.303,255.3944,7802.0
2019-08-01 12:15:00,279.57,279.61,279.39,279.47,14517.0,255.3944,255.4309,255.2299,255.303,14517.0
2019-08-01 12:20:00,279.53,279.64,279.46,279.6,5181.0,255.3578,255.4583,255.2939,255.4218,5181.0
2019-08-01 12:25:00,279.58,279.63,279.36,279.36,7619.0,255.4035,255.4492,255.2025,255.2025,7619.0
2019-08-01 12:30:00,279.38,279.72,279.33,279.72,9271.0,255.2208,255.5314,255.1751,255.5314,9271.0
2019-08-01 12:35:00,279.75,279.8,279.64,279.72,5100.0,255.5588,255.6045,255.4583,255.5314,5100.0
2019-08-01 12:40:00,279.79,280.08,279.73,280.08,5376.0,255.5953,255.8603,255.5405,255.8603,5376.0
2019-08-01 12:45:00,280.15,280.23,280.02,280.04,5434.0,255.9242,255.9973,255.8055,255.8237,5434.0
2019-08-01 12:50:00,280.07,280.15,279.95,280.0,6335.0,255.8511,255.9242,255.7415,255.7872,6335.0
2019-08-01 12:55:00,279.99,280.02,279.88,279.88,7311.0,255.778,255.8055,255.6776,255.6776,7311.0
2019-08-01 13:00:00,279.93,280.04,279.93,280.04,4264.0,255.7232,255.8237,255.7232,255.8237,4264.0
2019-08-01 13:05:00,280.0,280.12,279.97,280.01,3303.0,255.7872,255.8968,255.7598,255.7963,3303.0
2019-08-01 13:10:00,280.02,280.04,279.9,279.93,3107.0,255.8055,255.8237,255.6958,255.7232,3107.0
2019-08-01 13:15:00,279.92,280.05,279.91,279.99,6900.0,255.7141,255.8329,255.705,255.778,6900.0
2019-08-01 13:20:00,279.96,279.96,279.76,279.85,14375.0,255.7506,255.7506,255.5679,255.6502,14375.0
2019-08-01 13:25:00,279.85,279.96,277.99,278.19,26598.0,255.6502,255.7506,253.951,254.1337,26598.0
2019-08-01 13:30:00,278.0,278.75,276.86,276.95,20077.0,253.9601,254.6453,252.9187,253.0009,20077.0
2019-08-01 13:35:00,276.85,277.43,275.94,275.97,21386.0,252.9096,253.4394,252.0783,252.1057,21386.0
2019-08-01 13:40:00,275.96,277.15,275.62,276.56,26320.0,252.0965,253.1836,251.7859,252.6447,26320.0
2019-08-01 13:45:00,276.55,276.9,276.0,276.72,16405.0,252.6355,252.9553,252.1331,252.7908,16405.0
2019-08-01 13:50:00,276.81,277.1,275.62,275.62,9282.0,252.873,253.138,251.7859,251.7859,9282.0
2019-08-01 13:55:00,275.77,276.97,275.74,276.81,15624.0,251.923,253.0192,251.8956,252.873,15624.0
2019-08-01 14:00:00,276.7,277.18,275.65,275.75,18257.0,252.7725,253.211,251.8133,251.9047,18257.0
2019-08-01 14:05:00,275.87,276.44,275.86,275.95,13429.0,252.0143,252.535,252.0052,252.0874,13429.0
2019-08-01 14:10:00,275.92,276.53,275.43,276.42,20601.0,252.06,252.6172,251.6124,252.5168,20601.0
2019-08-01 14:15:00,276.51,276.51,275.76,275.8,25424.0,252.599,252.599,251.9138,251.9504,25424.0
2019-08-01 14:20:00,275.86,275.86,275.13,275.33,7915.0,252.0052,252.0052,251.3383,251.521,7915.0
2019-08-01 14:25:00,275.34,276.1,275.32,275.99,13276.0,251.5302,252.2244,251.5119,252.1239,13276.0
2019-08-01 14:30:00,275.91,276.1,275.37,275.59,16341.0,252.0509,252.2244,251.5576,251.7585,16341.0
2019-08-01 14:35:00,275.63,275.63,274.7,274.7,20064.0,251.7951,251.7951,250.9455,250.9455,20064.0
2019-08-01 14:40:00,274.74,275.17,274.35,274.35,21556.0,250.982,251.3749,250.6258,250.6258,21556.0
2019-08-01 14:45:00,274.48,275.3,274.48,275.23,15006.0,250.7445,251.4936,250.7445,251.4297,15006.0
2019-08-01 14:50:00,275.31,275.62,275.0,275.47,62967.0,251.5027,251.7859,251.2196,251.6489,62967.0
2019-08-01 14:55:00,275.33,275.62,275.14,275.62,5971.0,251.521,251.7859,251.3474,251.7859,5971.0
2019-08-01 15:00:00,275.63,275.72,275.1,275.5,10625.0,251.7951,251.8773,251.3109,251.6763,10625.0
2019-08-01 15:05:00,275.62,275.68,274.99,275.07,14007.0,251.7859,251.8408,251.2104,251.2835,14007.0
2019-08-01 15:10:00,275.13,275.41,274.89,275.01,12340.0,251.3383,251.5941,251.1191,251.2287,12340.0
2019-08-01 15:15:00,275.15,275.87,275.03,275.64,12718.0,251.3566,252.0143,251.247,251.8042,12718.0
2019-08-01 15:20:00,275.65,275.9,275.54,275.86,14945.0,251.8133,252.0417,251.7129,252.0052,14945.0
2019-08-01 15:25:00,275.86,276.07,275.63,275.79,16024.0,252.0052,252.197,251.7951,251.9412,16024.0
2019-08-01 15:30:00,275.79,275.89,275.29,275.44,15062.0,251.9412,252.0326,251.4845,251.6215,15062.0
2019-08-01 15:35:00,275.54,276.16,275.4,276.11,47857.0,251.7129,252.2792,251.585,252.2336,47857.0
2019-08-01 15:40:00,276.18,276.43,275.99,276.3,62725.0,252.2975,252.5259,252.1239,252.4071,62725.0
2019-08-01 15:45:00,276.3,276.5,276.03,276.03,19524.0,252.4071,252.5898,252.1605,252.1605,19524.0
2019-08-01 15:50:00,275.94,275.96,275.21,275.21,36067.0,252.0783,252.0965,251.4114,251.4114,36067.0
2019-08-01 15:55:00,275.27,275.31,274.31,274.47,218592.0,251.4662,251.5027,250.5892,250.7354,218592.0
2019-08-02 09:30:00,274.35,275.25,273.86,274.11,33241.0,250.6258,251.4479,250.1781,250.4065,33241.0
2019-08-02 09:35:00,274.24,274.25,273.15,273.51,17595.0,250.5253,250.5344,249.5295,249.8584,17595.0
2019-08-02 09:40:00,273.59,273.59,272.9,273.17,14027.0,249.9315,249.9315,249.3012,249.5478,14027.0
2019-08-02 09:45:00,273.24,273.25,272.5,272.88,22621.0,249.6117,249.6209,248.9357,249.2829,22621.0
2019-08-02 09:50:00,272.87,273.14,272.55,272.55,14088.0,249.2737,249.5204,248.9814,248.9814,14088.0
2019-08-02 09:55:00,272.69,272.75,272.31,272.75,12648.0,249.1093,249.1641,248.7622,249.1641,12648.0
2019-08-02 10:00:00,272.7,273.13,272.26,272.39,12023.0,249.1184,249.5113,248.7165,248.8353,12023.0
2019-08-02 10:05:00,272.38,272.68,271.55,271.71,23732.0,248.8261,249.1002,248.0679,248.2141,23732.0
2019-08-02 10:10:00,271.73,272.06,271.36,271.75,22292.0,248.2323,248.5338,247.8943,248.2506,22292.0
2019-08-02 10:15:00,271.62,271.81,271.41,271.7,24484.0,248.1318,248.3054,247.94,248.2049,24484.0
2019-08-02 10:20:00,271.65,272.69,271.63,272.68,10744.0,248.1592,249.1093,248.141,249.1002,10744.0
2019-08-02 10:25:00,272.61,273.07,272.5,272.86,7938.0,249.0362,249.4565,248.9357,249.2646,7938.0
2019-08-02 10:30:00,272.74,272.79,271.78,271.88,9668.0,249.155,249.2007,248.278,248.3694,9668.0
2019-08-02 10:35:00,271.85,271.85,271.35,271.67,20373.0,248.3419,248.3419,247.8852,248.1775,20373.0
2019-08-02 10:40:00,271.59,271.8,271.48,271.76,9302.0,248.1044,248.2963,248.0039,248.2597,9302.0
2019-08-02 10:45:00,271.68,271.83,271.16,271.16,8494.0,248.1866,248.3237,247.7116,247.7116,8494.0
2019-08-02 10:50:00,271.23,271.4,271.05,271.11,19374.0,247.7756,247.9309,247.6111,247.6659,19374.0
2019-08-02 10:55:00,271.12,271.4,271.02,271.06,14518.0,247.6751,247.9309,247.5837,247.6203,14518.0
2019-08-02 11:00:00,271.14,271.23,270.5,271.23,114554.0,247.6933,247.7756,247.1087,247.7756,114554.0
2019-08-02 11:05:00,271.33,271.72,271.23,271.68,7717.0,247.8669,248.2232,247.7756,248.1866,7717.0
2019-08-02 11:10:00,271.72,271.81,271.57,271.68,7474.0,248.2232,248.3054,248.0862,248.1866,7474.0
2019-08-02 11:15:00,271.68,272.33,271.53,272.11,12481.0,248.1866,248.7804,248.0496,248.5795,12481.0
2019-08-02 11:20:00,272.1,272.44,271.82,271.82,33155.0,248.5703,248.8809,248.3145,248.3145,33155.0
2019-08-02 11:25:00,271.78,271.91,271.56,271.8,19156.0,248.278,248.3968,248.077,248.2963,19156.0
2019-08-02 11:30:00,271.94,272.15,271.74,271.83,20568.0,248.4242,248.616,248.2415,248.3237,20568.0
2019-08-02 11:35:00,271.78,271.85,271.63,271.73,8122.0,248.278,248.3419,248.141,248.2323,8122.0
2019-08-02 11:40:00,271.65,271.9,271.51,271.71,7532.0,248.1592,248.3876,248.0314,248.2141,7532.0
2019-08-02 11:45:00,271.67,271.77,271.39,271.77,19655.0,248.1775,248.2689,247.9217,248.2689,19655.0
2019-08-02 11:50:00,271.78,271.85,271.29,271.63,18798.0,248.278,248.3419,247.8304,248.141,18798.0
2019-08-02 11:55:00,271.65,272.19,271.65,272.14,19462.0,248.1592,248.6525,248.1592,248.6069,19462.0
2019-08-02 12:00:00,272.22,272.6,271.91,272.48,10486.0,248.68,249.0271,248.3968,248.9175,10486.0
2019-08-02 12:05:00,272.49,272.52,272.16,272.36,5960.0,248.9266,248.954,248.6251,248.8078,5960.0
2019-08-02 12:10:00,272.3,272.41,272.2,272.24,5450.0,248.753,248.8535,248.6617,248.6982,5450.0
2019-08-02 12:15:00,272.54,272.9,272.36,272.81,7422.0,248.9723,249.3012,248.8078,249.2189,7422.0
2019-08-02 12:20:00,272.76,272.86,272.46,272.74,14333.0,249.1733,249.2646,248.8992,249.155,14333.0
2019-08-02 12:25:00,272.76,272.83,272.51,272.75,2807.0,249.1733,249.2372,248.9449,249.1641,2807.0
2019-08-02 12:30:00,272.9,272.98,272.49,272.53,8064.0,249.3012,249.3742,248.9266,248.9631,8064.0
2019-08-02 12:35:00,272.46,272.88,272.43,272.82,5899.0,248.8992,249.2829,248.8718,249.2281,5899.0
2019-08-02 12:40:00,272.77,272.79,272.53,272.7,5320.0,249.1824,249.2007,248.9631,249.1184,5320.0
2019-08-02 12:45:00,272.76,272.77,272.22,272.23,5452.0,249.1733,249.1824,248.68,248.6891,5452.0
2019-08-02 12:50:00,272.32,272.42,272.11,272.23,5419.0,248.7713,248.8627,248.5795,248.6891,5419.0
2019-08-02 12:55:00,272.33,272.33,272.04,272.12,5649.0,248.7804,248.7804,248.5155,248.5886,5649.0
2019-08-02 13:00:00,272.07,272.19,271.77,271.92,9506.0,248.5429,248.6525,248.2689,248.4059,9506.0
2019-08-02 13:05:00,271.94,271.95,271.75,271.86,6860.0,248.4242,248.4333,248.2506,248.3511,6860.0
2019-08-02 13:10:00,271.86,271.86,271.51,271.52,5004.0,248.3511,248.3511,248.0314,248.0405,5004.0
2019-08-02 13:15:00,271.56,271.89,271.56,271.65,10562.0,248.077,248.3785,248.077,248.1592,10562.0
2019-08-02 13:20:00,271.64,271.88,271.6,271.62,7411.0,248.1501,248.3694,248.1136,248.1318,7411.0
2019-08-02 13:25:00,271.61,271.92,271.52,271.85,6072.0,248.1227,248.4059,248.0405,248.3419,6072.0
2019-08-02 13:30:00,271.79,271.85,271.57,271.61,5734.0,248.2871,248.3419,248.0862,248.1227,5734.0
2019-08-02 13:35:00,271.57,271.62,271.4,271.48,5968.0,248.0862,248.1318,247.9309,248.0039,5968.0
2019-08-02 13:40:00,271.56,271.77,271.55,271.65,6285.0,248.077,248.2689,248.0679,248.1592,6285.0
2019-08-02 13:45:00,271.65,271.77,271.64,271.68,6610.0,248.1592,248.2689,248.1501,248.1866,6610.0
2019-08-02 13:50:00,271.67,271.76,271.5,271.6,6100.0,248.1775,248.2597,248.0222,248.1136,6100.0
2019-08-02 13:55:00,271.6,271.68,271.55,271.61,5590.0,248.1136,248.1866,248.0679,248.1227,5590.0
2019-08-02 14:00:00,271.67,271.67,271.3,271.56,9186.0,248.1775,248.1775,247.8395,248.077,9186.0
2019-08-02 14:05:00,271.56,271.8,271.49,271.58,7110.0,248.077,248.2963,248.0131,248.0953,7110.0
2019-08-02 14:10:00,271.57,272.0,271.54,272.0,4653.0,248.0862,248.479,248.0588,248.479,4653.0
2019-08-02 14:15:00,272.04,272.09,271.83,272.01,11325.0,248.5155,248.5612,248.3237,248.4881,11325.0
2019-08-02 14:20:00,272.06,272.5,272.06,272.38,10108.0,248.5338,248.9357,248.5338,248.8261,10108.0
2019-08-02 14:25:00,272.35,272.46,271.81,272.07,8449.0,248.7987,248.8992,248.3054,248.5429,8449.0
2019-08-02 14:30:00,272.03,272.03,271.68,271.78,8711.0,248.5064,248.5064,248.1866,248.278,8711.0
2019-08-02 14:35:00,271.74,271.98,271.6,271.96,14661.0,248.2415,248.4607,248.1136,248.4424,14661.0
2019-08-02 14:40:00,271.98,272.03,271.81,271.94,7818.0,248.4607,248.5064,248.3054,248.4242,7818.0
2019-08-02 14:45:00,271.91,272.19,271.82,272.08,6756.0,248.3968,248.6525,248.3145,248.5521,6756.0
2019-08-02 14:50:00,271.97,272.03,271.77,271.98,7296.0,248.4516,248.5064,248.2689,248.4607,7296.0
2019-08-02 14:55:00,271.88,271.92,271.66,271.9,7154.0,248.3694,248.4059,248.1684,248.3876,7154.0
2019-08-02 15:00:00,271.94,272.19,271.88,271.98,12760.0,248.4242,248.6525,248.3694,248.4607,12760.0
2019-08-02 15:05:00,272.01,272.04,271.79,271.81,11893.0,248.4881,248.5155,248.2871,248.3054,11893.0
2019-08-02 15:10:00,271.77,271.82,271.46,271.46,9968.0,248.2689,248.3145,247.9857,247.9857,9968.0
2019-08-02 15:15:00,271.47,271.67,271.36,271.57,14005.0,247.9948,248.1775,247.8943,248.0862,14005.0
2019-08-02 15:20:00,271.57,272.21,271.44,272.21,15562.0,248.0862,248.6708,247.9674,248.6708,15562.0
2019-08-02 15:25:00,272.18,272.67,272.15,272.42,9392.0,248.6434,249.091,248.616,248.8627,9392.0
2019-08-02 15:30:00,272.47,272.58,272.27,272.36,18300.0,248.9083,249.0088,248.7256,248.8078,18300.0
2019-08-02 15:35:00,272.35,273.63,272.35,273.3,29452.0,248.7987,249.968,248.7987,249.6666,29452.0
2019-08-02 15:40:00,273.42,273.69,273.1,273.23,18089.0,249.7762,250.0228,249.4839,249.6026,18089.0
2019-08-02 15:45:00,273.18,273.18,272.77,272.78,22961.0,249.5569,249.5569,249.1824,249.1915,22961.0
2019-08-02 15:50:00,272.88,272.89,271.92,271.92,33729.0,249.2829,249.292,248.4059,248.4059,33729.0
2019-08-02 15:55:00,272.0,272.6,271.89,272.53,98594.0,248.479,249.0271,248.3785,248.9631,98594.0
2019-08-05 09:30:00,270.15,270.56,266.64,267.24,83941.0,246.789,247.1635,243.5825,244.1306,83941.0
2019-08-05 09:35:00,267.49,268.09,267.03,267.62,31553.0,244.359,244.9071,243.9388,244.4777,31553.0
2019-08-05 09:40:00,267.77,267.93,266.35,266.91,30930.0,244.6148,244.7609,243.3176,243.8291,30930.0
2019-08-05 09:45:00,266.97,267.44,266.7,266.75,15199.0,243.8839,244.3133,243.6373,243.683,15199.0
2019-08-05 09:50:00,266.73,267.49,266.73,267.28,24444.0,243.6647,244.359,243.6647,244.1671,24444.0
2019-08-05 09:55:00,267.34,268.25,267.1,268.12,28449.0,244.2219,245.0533,244.0027,244.9345,28449.0
2019-08-05 10:00:00,268.07,268.36,267.69,267.74,21212.0,244.8888,245.1537,244.5417,244.5874,21212.0
2019-08-05 10:05:00,267.71,268.66,267.56,268.33,18623.0,244.56,245.4278,244.4229,245.1263,18623.0
2019-08-05 10:10:00,268.42,268.82,268.22,268.69,59074.0,245.2086,245.574,245.0259,245.4552,59074.0
2019-08-05 10:15:00,268.75,268.81,267.66,267.66,15233.0,245.51,245.5648,244.5143,244.5143,15233.0
2019-08-05 10:20:00,267.8,268.24,267.63,267.77,12668.0,244.6422,245.0441,244.4869,244.6148,12668.0
2019-08-05 10:25:00,267.86,268.82,267.62,268.82,37265.0,244.697,245.574,244.4777,245.574,37265.0
2019-08-05 10:30:00,268.53,268.54,267.8,267.8,41393.0,245.309,245.3182,244.6422,244.6422,41393.0
2019-08-05 10:35:00,267.73,268.08,267.14,267.48,17790.0,244.5782,244.898,244.0392,244.3498,17790.0
2019-08-05 10:40:00,267.59,267.71,266.9,267.01,16967.0,244.4503,244.56,243.82,243.9205,16967.0
2019-08-05 10:45:00,267.01,267.43,266.7,267.26,33377.0,243.9205,244.3042,243.6373,244.1489,33377.0
2019-08-05 10:50:00,267.19,267.31,266.85,267.1,41482.0,244.0849,244.1945,243.7743,244.0027,41482.0
2019-08-05 10:55:00,267.16,267.77,266.95,267.69,11405.0,244.0575,244.6148,243.8657,244.5417,11405.0
2019-08-05 11:00:00,267.58,267.81,267.38,267.47,16574.0,244.4412,244.6513,244.2585,244.3407,16574.0
2019-08-05 11:05:00,267.57,267.9,267.15,267.52,10715.0,244.4321,244.7335,244.0484,244.3864,10715.0
2019-08-05 11:10:00,267.45,267.74,267.43,267.43,7228.0,244.3224,244.5874,244.3042,244.3042,7228.0
2019-08-05 11:15:00,267.44,267.47,267.15,267.24,9935.0,244.3133,244.3407,244.0484,244.1306,9935.0
2019-08-05 11:20:00,267.17,267.51,267.03,267.05,13405.0,244.0666,244.3772,243.9388,243.957,13405.0
2019-08-05 11:25:00,267.14,267.23,266.75,266.9,15716.0,244.0392,244.1215,243.683,243.82,15716.0
2019-08-05 11:30:00,266.91,266.91,266.42,266.42,11224.0,243.8291,243.8291,243.3815,243.3815,11224.0
2019-08-05 11:35:00,266.45,266.73,266.4,266.41,11664.0,243.4089,243.6647,243.3632,243.3724,11664.0
2019-08-05 11:40:00,266.44,267.07,266.25,266.57,13896.0,243.3998,243.9753,243.2262,243.5185,13896.0
2019-08-05 11:45:00,266.57,267.25,266.57,267.03,7685.0,243.5185,244.1397,243.5185,243.9388,7685.0
2019-08-05 11:50:00,267.08,267.08,266.62,267.02,7017.0,243.9844,243.9844,243.5642,243.9296,7017.0
2019-08-05 11:55:00,267.08,267.09,266.5,266.58,14209.0,243.9844,243.9936,243.4546,243.5277,14209.0
2019-08-05 12:00:00,266.58,266.6,266.2,266.6,24680.0,243.5277,243.5459,243.1805,243.5459,24680.0
2019-08-05 12:05:00,266.6,266.67,265.75,265.9,23626.0,243.5459,243.6099,242.7694,242.9065,23626.0
2019-08-05 12:10:00,265.96,266.15,265.77,265.85,11786.0,242.9613,243.1349,242.7877,242.8608,11786.0
2019-08-05 12:15:00,265.9,266.18,265.8,266.02,12822.0,242.9065,243.1623,242.8151,243.0161,12822.0
2019-08-05 12:20:00,265.9,266.33,265.8,265.94,52118.0,242.9065,243.2993,242.8151,242.943,52118.0
2019-08-05 12:25:00,266.05,266.05,264.56,265.14,43164.0,243.0435,243.0435,241.6823,242.2122,43164.0
2019-08-05 12:30:00,265.09,265.24,264.91,264.92,10159.0,242.1665,242.3035,242.0021,242.0112,10159.0
2019-08-05 12:35:00,264.94,265.28,264.8,265.0,17868.0,242.0295,242.3401,241.9016,242.0843,17868.0
2019-08-05 12:40:00,264.97,264.98,264.33,264.59,14186.0,242.0569,242.066,241.4722,241.7098,14186.0
2019-08-05 12:45:00,264.65,264.93,264.41,264.41,8802.0,241.7646,242.0204,241.5453,241.5453,8802.0
2019-08-05 12:50:00,264.33,264.83,264.33,264.51,13397.0,241.4722,241.929,241.4722,241.6367,13397.0
2019-08-05 12:55:00,264.44,264.44,263.58,263.65,21188.0,241.5727,241.5727,240.7871,240.851,21188.0
2019-08-05 13:00:00,263.63,264.09,263.51,264.01,9909.0,240.8328,241.253,240.7231,241.1799,9909.0
2019-08-05 13:05:00,264.09,264.46,264.01,264.46,16034.0,241.253,241.591,241.1799,241.591,16034.0
2019-08-05 13:10:00,264.49,265.04,264.48,265.0,9605.0,241.6184,242.1208,241.6093,242.0843,9605.0
2019-08-05 13:15:00,265.02,265.3,264.91,265.3,17628.0,242.1026,242.3584,242.0021,242.3584,17628.0
2019-08-05 13:20:00,265.3,265.51,265.02,265.13,10361.0,242.3584,242.5502,242.1026,242.2031,10361.0
2019-08-05 13:25:00,265.12,265.2,264.61,264.61,12279.0,242.1939,242.267,241.728,241.728,12279.0
2019-08-05 13:30:00,264.62,264.75,264.32,264.73,13112.0,241.7372,241.8559,241.4631,241.8376,13112.0
2019-08-05 13:35:00,264.8,265.35,264.8,265.34,14137.0,241.9016,242.404,241.9016,242.3949,14137.0
2019-08-05 13:40:00,265.35,265.42,264.94,265.18,24145.0,242.404,242.468,242.0295,242.2487,24145.0
2019-08-05 13:45:00,265.27,265.66,265.06,265.66,16170.0,242.331,242.6872,242.1391,242.6872,16170.0
2019-08-05 13:50:00,265.58,265.63,265.1,265.29,22091.0,242.6141,242.6598,242.1757,242.3492,22091.0
2019-08-05 13:55:00,265.26,265.34,264.93,264.99,12208.0,242.3218,242.3949,242.0204,242.0752,12208.0
2019-08-05 14:00:00,264.92,265.21,264.6,265.0,12298.0,242.0112,242.2761,241.7189,242.0843,12298.0
2019-08-05 14:05:00,264.96,265.15,264.66,264.7,14571.0,242.0478,242.2213,241.7737,241.8102,14571.0
2019-08-05 14:10:00,264.65,265.07,264.56,265.0,13665.0,241.7646,242.1482,241.6823,242.0843,13665.0
2019-08-05 14:15:00,265.0,265.06,264.64,264.67,12374.0,242.0843,242.1391,241.7554,241.7828,12374.0
2019-08-05 14:20:00,264.67,264.76,264.31,264.63,18545.0,241.7828,241.8651,241.454,241.7463,18545.0
2019-08-05 14:25:00,264.66,264.66,264.07,264.07,8904.0,241.7737,241.7737,241.2347,241.2347,8904.0
2019-08-05 14:30:00,264.07,264.3,263.86,264.25,14227.0,241.2347,241.4448,241.0429,241.3992,14227.0
2019-08-05 14:35:00,264.31,264.37,264.08,264.08,19589.0,241.454,241.5088,241.2439,241.2439,19589.0
2019-08-05 14:40:00,264.07,264.47,263.89,263.89,13429.0,241.2347,241.6001,241.0703,241.0703,13429.0
2019-08-05 14:45:00,263.87,264.75,263.79,264.34,14736.0,241.052,241.8559,240.9789,241.4814,14736.0
2019-08-05 14:50:00,264.23,264.6,263.89,263.9,13836.0,241.3809,241.7189,241.0703,241.0794,13836.0
2019-08-05 14:55:00,263.95,264.11,263.64,263.86,16107.0,241.1251,241.2713,240.8419,241.0429,16107.0
2019-08-05 15:00:00,263.91,264.29,263.2,263.2,19822.0,241.0886,241.4357,240.44,240.44,19822.0
2019-08-05 15:05:00,263.17,263.31,262.71,262.71,20202.0,240.4125,240.5404,239.9923,239.9923,20202.0
2019-08-05 15:10:00,262.88,263.97,262.82,263.97,15542.0,240.1476,241.1434,240.0928,241.1434,15542.0
2019-08-05 15:15:00,263.91,264.21,263.05,264.11,31628.0,241.0886,241.3626,240.3029,241.2713,31628.0
2019-08-05 15:20:00,264.06,264.66,264.03,264.26,18896.0,241.2256,241.7737,241.1982,241.4083,18896.0
2019-08-05 15:25:00,264.5,264.74,263.79,263.84,23216.0,241.6275,241.8468,240.9789,241.0246,23216.0
2019-08-05 15:30:00,263.84,264.5,263.56,264.27,31968.0,241.0246,241.6275,240.7688,241.4174,31968.0
2019-08-05 15:35:00,264.29,265.24,264.21,265.04,34269.0,241.4357,242.3035,241.3626,242.1208,34269.0
2019-08-05 15:40:00,265.08,265.55,264.85,265.55,27113.0,242.1574,242.5867,241.9473,242.5867,27113.0
2019-08-05 15:45:00,265.52,265.63,265.0,265.25,34987.0,242.5593,242.6598,242.0843,242.3127,34987.0
2019-08-05 15:50:00,265.21,266.17,264.93,265.95,63052.0,242.2761,243.1531,242.0204,242.9521,63052.0
2019-08-05 15:55:00,265.91,265.91,264.84,265.0,150550.0,242.9156,242.9156,241.9381,242.0843,150550.0
2019-08-06 09:30:00,266.66,267.48,264.04,267.01,88457.0,243.6008,244.3498,241.2073,243.9205,88457.0
2019-08-06 09:35:00,267.1,267.11,266.11,266.83,41318.0,244.0027,244.0118,243.0983,243.7561,41318.0
2019-08-06 09:40:00,266.9,268.78,266.76,268.44,25493.0,243.82,245.5374,243.6921,245.2268,25493.0
2019-08-06 09:45:00,268.33,268.44,267.15,267.55,15987.0,245.1263,245.2268,244.0484,244.4138,15987.0
2019-08-06 09:50:00,267.31,267.51,266.7,266.87,20615.0,244.1945,244.3772,243.6373,243.7926,20615.0
2019-08-06 09:55:00,266.96,267.67,266.74,267.65,20015.0,243.8748,244.5234,243.6738,244.5051,20015.0
2019-08-06 10:00:00,267.74,268.04,267.4,267.72,15489.0,244.5874,244.8614,244.2768,244.5691,15489.0
2019-08-06 10:05:00,267.44,267.6,267.08,267.09,22248.0,244.3133,244.4595,243.9844,243.9936,22248.0
2019-08-06 10:10:00,267.1,267.18,266.26,266.34,14977.0,244.0027,244.0758,243.2353,243.3084,14977.0
2019-08-06 10:15:00,266.25,266.27,265.58,265.74,27973.0,243.2262,243.2445,242.6141,242.7603,27973.0
2019-08-06 10:20:00,265.72,266.19,265.39,266.04,19836.0,242.742,243.1714,242.4406,243.0344,19836.0
2019-08-06 10:25:00,266.12,266.91,265.69,265.84,82800.0,243.1074,243.8291,242.7146,242.8517,82800.0
2019-08-06 10:30:00,265.95,266.7,265.81,266.23,17130.0,242.9521,243.6373,242.8243,243.2079,17130.0
2019-08-06 10:35:00,266.27,267.03,266.08,266.97,14487.0,243.2445,243.9388,243.0709,243.8839,14487.0
2019-08-06 10:40:00,266.91,267.48,266.89,267.17,14823.0,243.8291,244.3498,243.8109,244.0666,14823.0
2019-08-06 10:45:00,267.18,267.19,266.5,266.68,5876.0,244.0758,244.0849,243.4546,243.619,5876.0
2019-08-06 10:50:00,266.58,266.58,266.06,266.27,4192.0,243.5277,243.5277,243.0526,243.2445,4192.0
2019-08-06 10:55:00,266.2,266.91,266.16,266.77,7422.0,243.1805,243.8291,243.144,243.7012,7422.0
2019-08-06 11:00:00,266.78,267.19,266.21,266.21,55862.0,243.7104,244.0849,243.1897,243.1897,55862.0
2019-08-06 11:05:00,266.32,266.74,266.03,266.03,8239.0,243.2902,243.6738,243.0252,243.0252,8239.0
2019-08-06 11:10:00,266.07,266.15,265.29,265.29,8301.0,243.0618,243.1349,242.3492,242.3492,8301.0
2019-08-06 11:15:00,265.41,265.46,265.06,265.31,9369.0,242.4588,242.5045,242.1391,242.3675,9369.0
2019-08-06 11:20:00,265.28,265.92,265.27,265.79,13461.0,242.3401,242.9247,242.331,242.806,13461.0
2019-08-06 11:25:00,265.71,266.11,265.45,265.51,61703.0,242.7329,243.0983,242.4954,242.5502,61703.0
2019-08-06 11:30:00,265.54,265.82,265.07,265.1,9891.0,242.5776,242.8334,242.1482,242.1757,9891.0
2019-08-06 11:35:00,265.11,265.27,264.81,265.0,8697.0,242.1848,242.331,241.9107,242.0843,8697.0
2019-08-06 11:40:00,265.03,265.53,264.9,265.53,6775.0,242.1117,242.5685,241.9929,242.5685,6775.0
2019-08-06 11:45:00,265.6,266.0,265.43,265.88,40142.0,242.6324,242.9978,242.4771,242.8882,40142.0
2019-08-06 11:50:00,265.9,265.95,265.44,265.45,15034.0,242.9065,242.9521,242.4862,242.4954,15034.0
2019-08-06 11:55:00,265.42,265.91,265.21,265.82,10204.0,242.468,242.9156,242.2761,242.8334,10204.0
2019-08-06 12:00:00,265.82,266.18,265.74,265.81,10871.0,242.8334,243.1623,242.7603,242.8243,10871.0
2019-08-06 12:05:00,265.82,265.99,265.51,265.61,14096.0,242.8334,242.9887,242.5502,242.6415,14096.0
2019-08-06 12:10:00,265.6,266.37,265.6,266.3,7172.0,242.6324,243.3358,242.6324,243.2719,7172.0
2019-08-06 12:15:00,266.3,266.38,265.64,265.65,26881.0,243.2719,243.345,242.669,242.6781,26881.0
2019-08-06 12:20:00,265.68,265.81,265.45,265.48,8534.0,242.7055,242.8243,242.4954,242.5228,8534.0
2019-08-06 12:25:00,265.54,265.58,265.18,265.58,8552.0,242.5776,242.6141,242.2487,242.6141,8552.0
2019-08-06 12:30:00,265.59,265.72,265.48,265.69,6969.0,242.6233,242.742,242.5228,242.7146,6969.0
2019-08-06 12:35:00,265.73,266.04,265.69,265.8,7890.0,242.7512,243.0344,242.7146,242.8151,7890.0
2019-08-06 12:40:00,265.82,266.2,265.75,266.2,8370.0,242.8334,243.1805,242.7694,243.1805,8370.0
2019-08-06 12:45:00,266.19,266.22,265.74,266.04,8865.0,243.1714,243.1988,242.7603,243.0344,8865.0
2019-08-06 12:50:00,265.96,266.07,265.87,266.04,6914.0,242.9613,243.0618,242.8791,243.0344,6914.0
2019-08-06 12:55:00,265.99,266.37,265.79,265.8,11830.0,242.9887,243.3358,242.806,242.8151,11830.0
2019-08-06 13:00:00,265.8,266.3,265.79,266.18,14770.0,242.8151,243.2719,242.806,243.1623,14770.0
2019-08-06 13:05:00,266.13,266.34,266.01,266.19,21156.0,243.1166,243.3084,243.007,243.1714,21156.0
2019-08-06 13:10:00,266.12,266.7,265.94,266.5,45428.0,243.1074,243.6373,242.943,243.4546,45428.0
2019-08-06 13:15:00,266.6,266.65,266.21,266.63,11577.0,243.5459,243.5916,243.1897,243.5733,11577.0
2019-08-06 13:20:00,266.68,266.78,266.53,266.62,19877.0,243.619,243.7104,243.482,243.5642,19877.0
2019-08-06 13:25:00,266.7,267.04,266.69,266.89,4603.0,243.6373,243.9479,243.6282,243.8109,4603.0
2019-08-06 13:30:00,266.92,267.05,266.85,266.94,3789.0,243.8383,243.957,243.7743,243.8565,3789.0
2019-08-06 13:35:00,267.15,267.51,266.98,267.5,23258.0,244.0484,244.3772,243.8931,244.3681,23258.0
2019-08-06 13:40:00,267.54,267.74,267.33,267.71,6600.0,244.4047,244.5874,244.2128,244.56,6600.0
2019-08-06 13:45:00,267.77,267.87,267.55,267.82,6697.0,244.6148,244.7061,244.4138,244.6604,6697.0
2019-08-06 13:50:00,267.85,268.05,267.59,268.0,7008.0,244.6878,244.8706,244.4503,244.8249,7008.0
2019-08-06 13:55:00,268.02,268.19,267.89,268.07,8837.0,244.8431,244.9984,244.7244,244.8888,8837.0
2019-08-06 14:00:00,267.99,268.04,267.61,267.73,13349.0,244.8157,244.8614,244.4686,244.5782,13349.0
2019-08-06 14:05:00,267.68,268.1,267.54,268.05,10094.0,244.5325,244.9162,244.4047,244.8706,10094.0
2019-08-06 14:10:00,268.09,268.53,268.09,268.43,7633.0,244.9071,245.309,244.9071,245.2177,7633.0
2019-08-06 14:15:00,268.55,269.08,268.55,269.08,7601.0,245.3273,245.8115,245.3273,245.8115,7601.0
2019-08-06 14:20:00,269.01,269.25,268.96,269.16,7498.0,245.7475,245.9668,245.7019,245.8846,7498.0
2019-08-06 14:25:00,269.17,269.49,269.09,269.37,9484.0,245.8937,246.186,245.8206,246.0764,9484.0
2019-08-06 14:30:00,269.36,269.81,269.26,269.63,7038.0,246.0673,246.4784,245.9759,246.3139,7038.0
2019-08-06 14:35:00,269.63,269.63,269.19,269.32,9110.0,246.3139,246.3139,245.912,246.0307,9110.0
2019-08-06 14:40:00,269.34,269.86,269.16,269.7,6473.0,246.049,246.524,245.8846,246.3779,6473.0
2019-08-06 14:45:00,269.67,269.72,269.29,269.32,13285.0,246.3505,246.3961,246.0033,246.0307,13285.0
2019-08-06 14:50:00,269.42,269.49,268.86,268.9,8773.0,246.1221,246.186,245.6105,245.647,8773.0
2019-08-06 14:55:00,268.92,269.08,268.79,268.98,5374.0,245.6653,245.8115,245.5466,245.7201,5374.0
2019-08-06 15:00:00,269.06,269.09,268.74,268.88,6491.0,245.7932,245.8206,245.5009,245.6288,6491.0
2019-08-06 15:05:00,268.82,269.19,268.8,268.93,12529.0,245.574,245.912,245.5557,245.6745,12529.0
2019-08-06 15:10:00,268.93,269.22,268.8,269.22,4554.0,245.6745,245.9394,245.5557,245.9394,4554.0
2019-08-06 15:15:00,269.3,269.33,269.09,269.21,9384.0,246.0125,246.0399,245.8206,245.9302,9384.0
2019-08-06 15:20:00,269.23,269.51,269.11,269.35,5888.0,245.9485,246.2043,245.8389,246.0581,5888.0
2019-08-06 15:25:00,269.36,269.36,268.83,269.12,8800.0,246.0673,246.0673,245.5831,245.848,8800.0
2019-08-06 15:30:00,269.09,269.09,268.54,268.73,16218.0,245.8206,245.8206,245.3182,245.4917,16218.0
2019-08-06 15:35:00,268.67,269.08,268.67,269.06,11672.0,245.4369,245.8115,245.4369,245.7932,11672.0
2019-08-06 15:40:00,269.07,269.59,269.06,269.54,9354.0,245.8023,246.2774,245.7932,246.2317,9354.0
2019-08-06 15:45:00,269.49,269.98,269.18,269.95,26544.0,246.186,246.6337,245.9028,246.6063,26544.0
2019-08-06 15:50:00,269.95,270.23,269.76,269.93,32721.0,246.6063,246.862,246.4327,246.588,32721.0
2019-08-06 15:55:00,269.93,269.93,269.2,269.31,87608.0,246.588,246.588,245.9211,246.0216,87608.0
2019-08-07 09:30:00,268.18,268.18,265.1,265.36,50306.0,244.9893,244.9893,242.1757,242.4132,50306.0
2019-08-07 09:35:00,265.45,266.11,264.72,265.84,51784.0,242.4954,243.0983,241.8285,242.8517,51784.0
2019-08-07 09:40:00,266.0,266.01,265.08,265.25,13949.0,242.9978,243.007,242.1574,242.3127,13949.0
2019-08-07 09:45:00,265.16,265.24,263.59,263.84,32410.0,242.2305,242.3035,240.7962,241.0246,32410.0
2019-08-07 09:50:00,263.82,264.6,263.72,264.2,71704.0,241.0063,241.7189,240.915,241.3535,71704.0
2019-08-07 09:55:00,264.04,264.92,264.02,264.77,25245.0,241.2073,242.0112,241.189,241.8742,25245.0
2019-08-07 10:00:00,264.78,265.27,264.3,265.06,13189.0,241.8833,242.331,241.4448,242.1391,13189.0
2019-08-07 10:05:00,265.05,265.63,264.88,265.53,13942.0,242.13,242.6598,241.9747,242.5685,13942.0
2019-08-07 10:10:00,265.47,266.0,265.37,265.37,19156.0,242.5137,242.9978,242.4223,242.4223,19156.0
2019-08-07 10:15:00,265.4,266.41,265.32,266.07,11230.0,242.4497,243.3724,242.3766,243.0618,11230.0
2019-08-07 10:20:00,266.01,266.34,265.72,265.82,13582.0,243.007,243.3084,242.742,242.8334,13582.0
2019-08-07 10:25:00,265.93,266.37,265.66,265.86,11613.0,242.9339,243.3358,242.6872,242.8699,11613.0
2019-08-07 10:30:00,266.05,266.97,266.05,266.66,15390.0,243.0435,243.8839,243.0435,243.6008,15390.0
2019-08-07 10:35:00,266.67,267.36,266.65,267.21,11484.0,243.6099,244.2402,243.5916,244.1032,11484.0
2019-08-07 10:40:00,267.21,267.61,266.97,267.57,24157.0,244.1032,244.4686,243.8839,244.4321,24157.0
2019-08-07 10:45:00,267.5,267.96,267.18,267.95,11996.0,244.3681,244.7883,244.0758,244.7792,11996.0
2019-08-07 10:50:00,267.87,269.04,267.86,269.04,19491.0,244.7061,245.7749,244.697,245.7749,19491.0
2019-08-07 10:55:00,269.05,269.41,268.77,269.34,30224.0,245.7841,246.1129,245.5283,246.049,30224.0
2019-08-07 11:00:00,269.31,269.51,268.71,268.99,14123.0,246.0216,246.2043,245.4735,245.7293,14123.0
2019-08-07 11:05:00,269.09,269.1,268.35,268.88,4765.0,245.8206,245.8298,245.1446,245.6288,4765.0
2019-08-07 11:10:00,268.88,269.82,268.86,269.76,12311.0,245.6288,246.4875,245.6105,246.4327,12311.0
2019-08-07 11:15:00,269.67,269.89,269.03,269.52,11121.0,246.3505,246.5514,245.7658,246.2134,11121.0
2019-08-07 11:20:00,269.43,269.86,269.43,269.76,24803.0,246.1312,246.524,246.1312,246.4327,24803.0
2019-08-07 11:25:00,269.79,270.0,269.57,269.87,15648.0,246.4601,246.6519,246.2591,246.5332,15648.0
2019-08-07 11:30:00,269.81,269.88,269.3,269.49,11168.0,246.4784,246.5423,246.0125,246.186,11168.0
2019-08-07 11:35:00,269.65,269.91,269.55,269.74,12000.0,246.3322,246.5697,246.2408,246.4144,12000.0
2019-08-07 11:40:00,269.78,269.87,268.85,268.93,9608.0,246.451,246.5332,245.6014,245.6745,9608.0
2019-08-07 11:45:00,269.07,269.26,268.8,269.11,7600.0,245.8023,245.9759,245.5557,245.8389,7600.0
2019-08-07 11:50:00,269.05,269.18,268.62,268.91,5195.0,245.7841,245.9028,245.3913,245.6562,5195.0
2019-08-07 11:55:00,268.92,269.36,268.88,268.96,6958.0,245.6653,246.0673,245.6288,245.7019,6958.0
2019-08-07 12:00:00,269.01,269.11,268.58,268.74,10539.0,245.7475,245.8389,245.3547,245.5009,10539.0
2019-08-07 12:05:00,268.73,268.92,268.6,268.77,12513.0,245.4917,245.6653,245.373,245.5283,12513.0
2019-08-07 12:10:00,268.85,268.93,268.36,268.86,9366.0,245.6014,245.6745,245.1537,245.6105,9366.0
2019-08-07 12:15:00,268.96,269.32,268.85,269.08,16923.0,245.7019,246.0307,245.6014,245.8115,16923.0
2019-08-07 12:20:00,268.99,269.05,268.5,268.73,7752.0,245.7293,245.7841,245.2816,245.4917,7752.0
2019-08-07 12:25:00,268.66,269.28,268.61,269.28,9394.0,245.4278,245.9942,245.3821,245.9942,9394.0
2019-08-07 12:30:00,269.28,269.66,269.04,269.5,10362.0,245.9942,246.3413,245.7749,246.1952,10362.0
2019-08-07 12:35:00,269.46,269.71,269.37,269.61,6540.0,246.1586,246.387,246.0764,246.2957,6540.0
2019-08-07 12:40:00,269.57,270.12,269.57,270.12,9901.0,246.2591,246.7615,246.2591,246.7615,9901.0
2019-08-07 12:45:00,270.25,270.32,270.04,270.07,5070.0,246.8803,246.9443,246.6885,246.7159,5070.0
2019-08-07 12:50:00,270.05,270.4,270.05,270.36,5270.0,246.6976,247.0173,246.6976,246.9808,5270.0
2019-08-07 12:55:00,270.36,270.55,270.22,270.34,5138.0,246.9808,247.1544,246.8529,246.9625,5138.0
2019-08-07 13:00:00,270.39,270.58,270.26,270.45,8456.0,247.0082,247.1818,246.8894,247.063,8456.0
2019-08-07 13:05:00,270.37,271.08,270.36,271.08,16495.0,246.9899,247.6385,246.9808,247.6385,16495.0
2019-08-07 13:10:00,271.17,271.32,270.91,271.17,13023.0,247.7208,247.8578,247.4832,247.7208,13023.0
2019-08-07 13:15:00,271.23,271.61,271.2,271.39,15213.0,247.7756,248.1227,247.7482,247.9217,15213.0
2019-08-07 13:20:00,271.3,271.44,271.14,271.14,8293.0,247.8395,247.9674,247.6933,247.6933,8293.0
2019-08-07 13:25:00,271.11,271.36,270.98,271.24,7459.0,247.6659,247.8943,247.5472,247.7847,7459.0
2019-08-07 13:30:00,271.24,272.08,271.22,271.84,14424.0,247.7847,248.5521,247.7664,248.3328,14424.0
2019-08-07 13:35:00,271.88,272.43,271.86,272.41,13808.0,248.3694,248.8718,248.3511,248.8535,13808.0
2019-08-07 13:40:00,272.58,272.99,272.57,272.63,24817.0,249.0088,249.3834,248.9997,249.0545,24817.0
2019-08-07 13:45:00,272.63,272.94,272.57,272.92,18420.0,249.0545,249.3377,248.9997,249.3194,18420.0
2019-08-07 13:50:00,272.99,273.0,272.64,272.73,28238.0,249.3834,249.3925,249.0636,249.1459,28238.0
2019-08-07 13:55:00,272.83,272.83,272.43,272.44,15274.0,249.2372,249.2372,248.8718,248.8809,15274.0
2019-08-07 14:00:00,272.51,273.06,272.51,273.06,15241.0,248.9449,249.4473,248.9449,249.4473,15241.0
2019-08-07 14:05:00,273.06,273.45,273.06,273.36,12778.0,249.4473,249.8036,249.4473,249.7214,12778.0
2019-08-07 14:10:00,273.42,273.5,273.21,273.36,14200.0,249.7762,249.8493,249.5843,249.7214,14200.0
2019-08-07 14:15:00,273.33,273.42,272.85,272.89,35127.0,249.694,249.7762,249.2555,249.292,35127.0
2019-08-07 14:20:00,272.92,273.06,272.7,272.81,21490.0,249.3194,249.4473,249.1184,249.2189,21490.0
2019-08-07 14:25:00,272.79,273.46,272.72,273.44,18347.0,249.2007,249.8127,249.1367,249.7945,18347.0
2019-08-07 14:30:00,273.37,273.72,273.35,273.51,16988.0,249.7305,250.0502,249.7122,249.8584,16988.0
2019-08-07 14:35:00,273.51,273.59,273.3,273.4,13948.0,249.8584,249.9315,249.6666,249.7579,13948.0
2019-08-07 14:40:00,273.4,274.21,273.34,274.16,15536.0,249.7579,250.4979,249.7031,250.4522,15536.0
2019-08-07 14:45:00,274.12,274.21,273.68,273.72,23921.0,250.4157,250.4979,250.0137,250.0502,23921.0
2019-08-07 14:50:00,273.78,274.08,273.66,273.94,12371.0,250.1051,250.3791,249.9954,250.2512,12371.0
2019-08-07 14:55:00,273.89,273.98,273.5,273.96,10290.0,250.2055,250.2878,249.8493,250.2695,10290.0
2019-08-07 15:00:00,273.93,273.96,273.11,273.43,34408.0,250.2421,250.2695,249.493,249.7853,34408.0
2019-08-07 15:05:00,273.45,273.64,273.35,273.44,24516.0,249.8036,249.9772,249.7122,249.7945,24516.0
2019-08-07 15:10:00,273.48,273.63,273.42,273.53,13999.0,249.831,249.968,249.7762,249.8767,13999.0
2019-08-07 15:15:00,273.63,274.0,273.27,273.89,18786.0,249.968,250.306,249.6392,250.2055,18786.0
2019-08-07 15:20:00,273.98,274.23,273.98,274.05,34114.0,250.2878,250.5161,250.2878,250.3517,34114.0
2019-08-07 15:25:00,274.06,274.37,273.75,274.29,13471.0,250.3608,250.644,250.0776,250.571,13471.0
2019-08-07 15:30:00,274.29,274.59,274.16,274.54,31896.0,250.571,250.845,250.4522,250.7993,31896.0
2019-08-07 15:35:00,274.54,274.82,274.33,274.74,31397.0,250.7993,251.0551,250.6075,250.982,31397.0
2019-08-07 15:40:00,274.74,274.74,274.25,274.45,32719.0,250.982,250.982,250.5344,250.7171,32719.0
2019-08-07 15:45:00,274.35,274.59,274.0,274.05,26305.0,250.6258,250.845,250.306,250.3517,26305.0
2019-08-07 15:50:00,274.04,274.08,273.72,273.81,47682.0,250.3426,250.3791,250.0502,250.1325,47682.0
2019-08-07 15:55:00,273.85,274.86,273.85,274.31,126280.0,250.169,251.0917,250.169,250.5892,126280.0
2019-08-08 09:30:00,273.04,273.08,271.0,272.01,76135.0,249.429,249.4656,247.5655,248.4881,76135.0
2019-08-08 09:35:00,271.9,272.2,271.52,272.0,34266.0,248.3876,248.6617,248.0405,248.479,34266.0
2019-08-08 09:40:00,272.13,272.7,272.01,272.62,20900.0,248.5977,249.1184,248.4881,249.0454,20900.0
2019-08-08 09:45:00,272.62,272.73,271.93,272.1,25189.0,249.0454,249.1459,248.415,248.5703,25189.0
2019-08-08 09:50:00,272.13,273.06,271.4,272.93,29293.0,248.5977,249.4473,247.9309,249.3286,29293.0
2019-08-08 09:55:00,272.94,273.31,272.94,273.07,9060.0,249.3377,249.6757,249.3377,249.4565,9060.0
2019-08-08 10:00:00,273.14,273.27,272.87,273.06,13444.0,249.5204,249.6392,249.2737,249.4473,13444.0
2019-08-08 10:05:00,273.05,273.74,272.87,273.72,17654.0,249.4382,250.0685,249.2737,250.0502,17654.0
2019-08-08 10:10:00,273.7,273.7,273.22,273.31,10005.0,250.032,250.032,249.5935,249.6757,10005.0
2019-08-08 10:15:00,273.33,273.37,273.12,273.28,12062.0,249.694,249.7305,249.5021,249.6483,12062.0
2019-08-08 10:20:00,273.25,273.32,272.99,273.19,12636.0,249.6209,249.6848,249.3834,249.5661,12636.0
2019-08-08 10:25:00,273.18,273.54,273.16,273.16,14354.0,249.5569,249.8858,249.5387,249.5387,14354.0
2019-08-08 10:30:00,273.21,273.79,273.21,273.56,10243.0,249.5843,250.1142,249.5843,249.9041,10243.0
2019-08-08 10:35:00,273.56,273.57,273.16,273.19,8180.0,249.9041,249.9132,249.5387,249.5661,8180.0
2019-08-08 10:40:00,273.12,273.47,273.0,273.44,15468.0,249.5021,249.8219,249.3925,249.7945,15468.0
2019-08-08 10:45:00,273.46,273.49,273.01,273.02,10721.0,249.8127,249.8401,249.4016,249.4108,10721.0
2019-08-08 10:50:00,273.1,273.4,273.05,273.3,15700.0,249.4839,249.7579,249.4382,249.6666,15700.0
2019-08-08 10:55:00,273.32,273.76,273.32,273.55,10460.0,249.6848,250.0868,249.6848,249.8949,10460.0
2019-08-08 11:00:00,273.54,273.54,273.0,273.0,14228.0,249.8858,249.8858,249.3925,249.3925,14228.0
2019-08-08 11:05:00,273.04,273.04,272.57,272.57,19889.0,249.429,249.429,248.9997,248.9997,19889.0
2019-08-08 11:10:00,272.63,272.91,272.37,272.53,43636.0,249.0545,249.3103,248.817,248.9631,43636.0
2019-08-08 11:15:00,272.55,273.24,272.55,272.95,48644.0,248.9814,249.6117,248.9814,249.3468,48644.0
2019-08-08 11:20:00,273.04,273.42,272.99,273.15,9987.0,249.429,249.7762,249.3834,249.5295,9987.0
2019-08-08 11:25:00,273.14,273.17,273.0,273.04,5881.0,249.5204,249.5478,249.3925,249.429,5881.0
2019-08-08 11:30:00,273.03,273.39,272.88,273.24,14585.0,249.4199,249.7488,249.2829,249.6117,14585.0
2019-08-08 11:35:00,273.23,273.29,272.92,273.2,28547.0,249.6026,249.6574,249.3194,249.5752,28547.0
2019-08-08 11:40:00,273.19,273.34,273.11,273.31,8745.0,249.5661,249.7031,249.493,249.6757,8745.0
2019-08-08 11:45:00,273.32,273.32,272.9,272.91,11761.0,249.6848,249.6848,249.3012,249.3103,11761.0
2019-08-08 11:50:00,272.92,273.05,272.84,273.03,9800.0,249.3194,249.4382,249.2463,249.4199,9800.0
2019-08-08 11:55:00,273.02,273.03,272.74,272.84,15199.0,249.4108,249.4199,249.155,249.2463,15199.0
2019-08-08 12:00:00,272.86,273.13,272.8,272.97,23862.0,249.2646,249.5113,249.2098,249.3651,23862.0
2019-08-08 12:05:00,272.98,273.11,272.94,273.07,10512.0,249.3742,249.493,249.3377,249.4565,10512.0
2019-08-08 12:10:00,273.06,273.07,272.9,272.98,9434.0,249.4473,249.4565,249.3012,249.3742,9434.0
2019-08-08 12:15:00,273.03,273.28,272.96,273.15,11475.0,249.4199,249.6483,249.356,249.5295,11475.0
2019-08-08 12:20:00,273.15,273.25,272.92,272.92,10343.0,249.5295,249.6209,249.3194,249.3194,10343.0
2019-08-08 12:25:00,272.88,272.99,272.76,272.79,7552.0,249.2829,249.3834,249.1733,249.2007,7552.0
2019-08-08 12:30:00,272.78,272.95,272.77,272.87,7267.0,249.1915,249.3468,249.1824,249.2737,7267.0
2019-08-08 12:35:00,272.9,273.11,272.9,273.11,45933.0,249.3012,249.493,249.3012,249.493,45933.0
2019-08-08 12:40:00,273.19,273.29,272.96,272.96,10537.0,249.5661,249.6574,249.356,249.356,10537.0
2019-08-08 12:45:00,272.99,272.99,272.83,272.9,8063.0,249.3834,249.3834,249.2372,249.3012,8063.0
2019-08-08 12:50:00,272.96,273.35,272.95,273.23,5952.0,249.356,249.7122,249.3468,249.6026,5952.0
2019-08-08 12:55:00,273.25,273.36,273.16,273.29,5435.0,249.6209,249.7214,249.5387,249.6574,5435.0
2019-08-08 13:00:00,273.33,273.63,273.33,273.62,9655.0,249.694,249.968,249.694,249.9589,9655.0
2019-08-08 13:05:00,273.66,273.73,273.18,273.21,6973.0,249.9954,250.0594,249.5569,249.5843,6973.0
2019-08-08 13:10:00,273.23,273.46,273.21,273.34,6797.0,249.6026,249.8127,249.5843,249.7031,6797.0
2019-08-08 13:15:00,273.43,273.49,273.18,273.18,6656.0,249.7853,249.8401,249.5569,249.5569,6656.0
2019-08-08 13:20:00,273.17,273.39,273.14,273.25,6562.0,249.5478,249.7488,249.5204,249.6209,6562.0
2019-08-08 13:25:00,273.25,273.29,272.9,272.93,9000.0,249.6209,249.6574,249.3012,249.3286,9000.0
2019-08-08 13:30:00,272.91,273.08,272.82,273.08,8252.0,249.3103,249.4656,249.2281,249.4656,8252.0
2019-08-08 13:35:00,273.14,273.22,273.05,273.09,7608.0,249.5204,249.5935,249.4382,249.4747,7608.0
2019-08-08 13:40:00,273.1,273.4,273.1,273.3,8598.0,249.4839,249.7579,249.4839,249.6666,8598.0
2019-08-08 13:45:00,273.32,273.47,273.28,273.43,13936.0,249.6848,249.8219,249.6483,249.7853,13936.0
2019-08-08 13:50:00,273.43,273.74,273.39,273.59,11793.0,249.7853,250.0685,249.7488,249.9315,11793.0
2019-08-08 13:55:00,273.68,273.71,273.47,273.49,12553.0,250.0137,250.0411,249.8219,249.8401,12553.0
2019-08-08 14:00:00,273.51,273.51,273.09,273.16,7282.0,249.8584,249.8584,249.4747,249.5387,7282.0
2019-08-08 14:05:00,273.14,273.35,273.07,273.16,5484.0,249.5204,249.7122,249.4565,249.5387,5484.0
2019-08-08 14:10:00,273.15,273.52,273.15,273.52,6955.0,249.5295,249.8675,249.5295,249.8675,6955.0
2019-08-08 14:15:00,273.52,273.69,273.35,273.44,6553.0,249.8675,250.0228,249.7122,249.7945,6553.0
2019-08-08 14:20:00,273.42,273.6,273.36,273.36,7943.0,249.7762,249.9406,249.7214,249.7214,7943.0
2019-08-08 14:25:00,273.37,273.43,273.28,273.36,5725.0,249.7305,249.7853,249.6483,249.7214,5725.0
2019-08-08 14:30:00,273.4,273.59,273.39,273.44,5765.0,249.7579,249.9315,249.7488,249.7945,5765.0
2019-08-08 14:35:00,273.48,273.57,273.34,273.56,4146.0,249.831,249.9132,249.7031,249.9041,4146.0
2019-08-08 14:40:00,273.57,273.94,273.5,273.94,6273.0,249.9132,250.2512,249.8493,250.2512,6273.0
2019-08-08 14:45:00,273.96,273.96,273.26,273.33,7403.0,250.2695,250.2695,249.63,249.694,7403.0
2019-08-08 14:50:00,273.41,273.63,273.41,273.51,4027.0,249.767,249.968,249.767,249.8584,4027.0
2019-08-08 14:55:00,273.52,273.74,273.52,273.53,4854.0,249.8675,250.0685,249.8675,249.8767,4854.0
2019-08-08 15:00:00,273.51,273.91,273.51,273.89,5325.0,249.8584,250.2238,249.8584,250.2055,5325.0
2019-08-08 15:05:00,273.89,274.4,273.86,274.25,12027.0,250.2055,250.6714,250.1781,250.5344,12027.0
2019-08-08 15:10:00,274.28,274.3,273.79,273.85,7739.0,250.5618,250.5801,250.1142,250.169,7739.0
2019-08-08 15:15:00,273.87,273.92,273.66,273.87,9031.0,250.1873,250.2329,249.9954,250.1873,9031.0
2019-08-08 15:20:00,273.94,274.15,273.84,274.04,9022.0,250.2512,250.4431,250.1599,250.3426,9022.0
2019-08-08 15:25:00,274.11,274.11,273.72,273.9,9167.0,250.4065,250.4065,250.0502,250.2147,9167.0
2019-08-08 15:30:00,273.85,274.3,273.85,274.28,14541.0,250.169,250.5801,250.169,250.5618,14541.0
2019-08-08 15:35:00,274.33,274.51,274.14,274.33,10537.0,250.6075,250.7719,250.4339,250.6075,10537.0
2019-08-08 15:40:00,274.28,274.82,274.27,274.7,20561.0,250.5618,251.0551,250.5527,250.9455,20561.0
2019-08-08 15:45:00,274.7,274.73,274.18,274.18,15388.0,250.9455,250.9729,250.4705,250.4705,15388.0
2019-08-08 15:50:00,274.16,274.32,273.95,274.15,29257.0,250.4522,250.5984,250.2604,250.4431,29257.0
2019-08-08 15:55:00,274.13,274.84,273.99,274.84,84618.0,250.4248,251.0734,250.2969,251.0734,84618.0
2019-08-09 09:30:00,274.77,274.77,274.0,274.48,25100.0,251.0094,251.0094,250.306,250.7445,25100.0
2019-08-09 09:35:00,274.44,274.87,273.9,274.86,24557.0,250.708,251.1008,250.2147,251.0917,24557.0
2019-08-09 09:40:00,274.71,274.8,274.19,274.25,4810.0,250.9546,251.0368,250.4796,250.5344,4810.0
2019-08-09 09:45:00,274.0,274.45,274.0,274.03,5853.0,250.306,250.7171,250.306,250.3334,5853.0
2019-08-09 09:50:00,274.21,274.32,273.55,274.23,52307.0,250.4979,250.5984,249.8949,250.5161,52307.0
2019-08-09 09:55:00,274.26,274.3,273.57,273.66,4392.0,250.5435,250.5801,249.9132,249.9954,4392.0
2019-08-09 10:00:00,273.83,274.21,273.5,274.21,7330.0,250.1507,250.4979,249.8493,250.4979,7330.0
2019-08-09 10:05:00,274.33,274.4,273.48,273.6,10613.0,250.6075,250.6714,249.831,249.9406,10613.0
2019-08-09 10:10:00,273.87,274.02,273.56,274.01,2759.0,250.1873,250.3243,249.9041,250.3152,2759.0
2019-08-09 10:15:00,273.96,273.98,273.28,273.38,8941.0,250.2695,250.2878,249.6483,249.7396,8941.0
2019-08-09 10:20:00,273.4,273.49,273.15,273.39,11255.0,249.7579,249.8401,249.5295,249.7488,11255.0
2019-08-09 10:25:00,273.38,273.85,273.31,273.56,8989.0,249.7396,250.169,249.6757,249.9041,8989.0
2019-08-09 10:30:00,273.68,273.68,273.01,273.29,15346.0,250.0137,250.0137,249.4016,249.6574,15346.0
2019-08-09 10:35:00,273.29,273.75,273.29,273.65,11852.0,249.6574,250.0776,249.6574,249.9863,11852.0
2019-08-09 10:40:00,273.56,273.61,273.04,273.04,10050.0,249.9041,249.9498,249.429,249.429,10050.0
2019-08-09 10:45:00,273.09,273.41,272.94,273.37,4664.0,249.4747,249.767,249.3377,249.7305,4664.0
2019-08-09 10:50:00,273.59,273.75,273.52,273.63,4195.0,249.9315,250.0776,249.8675,249.968,4195.0
2019-08-09 10:55:00,273.53,274.0,273.49,273.91,8028.0,249.8767,250.306,249.8401,250.2238,8028.0
2019-08-09 11:00:00,273.8,274.09,273.72,273.84,2582.0,250.1233,250.3882,250.0502,250.1599,2582.0
2019-08-09 11:05:00,273.66,273.8,273.33,273.33,11608.0,249.9954,250.1233,249.694,249.694,11608.0
2019-08-09 11:10:00,273.3,273.61,273.26,273.53,2613.0,249.6666,249.9498,249.63,249.8767,2613.0
2019-08-09 11:15:00,273.56,273.67,273.31,273.31,2357.0,249.9041,250.0046,249.6757,249.6757,2357.0
2019-08-09 11:20:00,273.25,273.26,272.78,272.86,15610.0,249.6209,249.63,249.1915,249.2646,15610.0
2019-08-09 11:25:00,272.8,272.81,272.08,272.11,14216.0,249.2098,249.2189,248.5521,248.5795,14216.0
2019-08-09 11:30:00,272.16,272.72,272.16,272.63,10481.0,248.6251,249.1367,248.6251,249.0545,10481.0
2019-08-09 11:35:00,272.63,272.75,272.36,272.46,3674.0,249.0545,249.1641,248.8078,248.8992,3674.0
2019-08-09 11:40:00,272.46,272.69,272.31,272.32,6480.0,248.8992,249.1093,248.7622,248.7713,6480.0
2019-08-09 11:45:00,272.36,272.94,272.36,272.91,4231.0,248.8078,249.3377,248.8078,249.3103,4231.0
2019-08-09 11:50:00,272.83,272.92,272.52,272.53,8075.0,249.2372,249.3194,248.954,248.9631,8075.0
2019-08-09 11:55:00,272.44,272.59,271.91,272.19,10063.0,248.8809,249.018,248.3968,248.6525,10063.0
2019-08-09 12:00:00,272.12,272.57,272.11,272.39,4640.0,248.5886,248.9997,248.5795,248.8353,4640.0
2019-08-09 12:05:00,272.45,272.47,272.24,272.41,2258.0,248.8901,248.9083,248.6982,248.8535,2258.0
2019-08-09 12:10:00,272.39,272.64,272.34,272.61,2362.0,248.8353,249.0636,248.7896,249.0362,2362.0
2019-08-09 12:15:00,272.5,272.53,272.15,272.26,3688.0,248.9357,248.9631,248.616,248.7165,3688.0
2019-08-09 12:20:00,272.23,272.31,271.97,272.12,3482.0,248.6891,248.7622,248.4516,248.5886,3482.0
2019-08-09 12:25:00,272.1,272.39,272.05,272.32,3021.0,248.5703,248.8353,248.5247,248.7713,3021.0
2019-08-09 12:30:00,272.27,272.49,272.21,272.3,2596.0,248.7256,248.9266,248.6708,248.753,2596.0
2019-08-09 12:35:00,272.41,272.41,272.11,272.4,4396.0,248.8535,248.8535,248.5795,248.8444,4396.0
2019-08-09 12:40:00,272.39,272.7,272.29,272.7,2837.0,248.8353,249.1184,248.7439,249.1184,2837.0
2019-08-09 12:45:00,272.69,272.84,272.63,272.84,2413.0,249.1093,249.2463,249.0545,249.2463,2413.0
2019-08-09 12:50:00,272.85,273.77,272.78,273.7,5111.0,249.2555,250.0959,249.1915,250.032,5111.0
2019-08-09 12:55:00,273.76,274.0,273.31,273.31,8235.0,250.0868,250.306,249.6757,249.6757,8235.0
2019-08-09 13:00:00,273.54,273.87,273.46,273.7,6550.0,249.8858,250.1873,249.8127,250.032,6550.0
2019-08-09 13:05:00,273.72,273.9,273.62,273.86,2500.0,250.0502,250.2147,249.9589,250.1781,2500.0
2019-08-09 13:10:00,273.86,274.1,273.74,274.09,3929.0,250.1781,250.3974,250.0685,250.3882,3929.0
2019-08-09 13:15:00,274.0,274.39,274.0,274.3,2078.0,250.306,250.6623,250.306,250.5801,2078.0
2019-08-09 13:20:00,274.26,274.65,274.26,274.46,4826.0,250.5435,250.8998,250.5435,250.7263,4826.0
2019-08-09 13:25:00,274.44,274.71,274.4,274.71,5960.0,250.708,250.9546,250.6714,250.9546,5960.0
2019-08-09 13:30:00,274.76,275.24,274.74,275.07,12125.0,251.0003,251.4388,250.982,251.2835,12125.0
2019-08-09 13:35:00,275.09,275.17,274.77,275.03,4419.0,251.3018,251.3749,251.0094,251.247,4419.0
2019-08-09 13:40:00,275.04,275.21,274.98,275.04,6333.0,251.2561,251.4114,251.2013,251.2561,6333.0
2019-08-09 13:45:00,275.14,275.14,274.82,275.04,2468.0,251.3474,251.3474,251.0551,251.2561,2468.0
2019-08-09 13:50:00,275.01,275.15,274.93,275.05,2799.0,251.2287,251.3566,251.1556,251.2652,2799.0
2019-08-09 13:55:00,275.09,275.09,274.71,274.71,5362.0,251.3018,251.3018,250.9546,250.9546,5362.0
2019-08-09 14:00:00,274.66,274.75,274.58,274.6,2066.0,250.909,250.9912,250.8359,250.8541,2066.0
2019-08-09 14:05:00,274.68,274.93,274.67,274.83,3367.0,250.9272,251.1556,250.9181,251.0643,3367.0
2019-08-09 14:10:00,274.82,274.99,274.74,274.89,3310.0,251.0551,251.2104,250.982,251.1191,3310.0
2019-08-09 14:15:00,274.84,274.84,274.68,274.75,1600.0,251.0734,251.0734,250.9272,250.9912,1600.0
2019-08-09 14:20:00,274.71,274.88,274.59,274.87,4039.0,250.9546,251.1099,250.845,251.1008,4039.0
2019-08-09 14:25:00,274.93,275.07,274.8,274.88,6652.0,251.1556,251.2835,251.0368,251.1099,6652.0
2019-08-09 14:30:00,274.84,274.96,274.84,274.89,2575.0,251.0734,251.183,251.0734,251.1191,2575.0
2019-08-09 14:35:00,274.83,274.84,274.38,274.48,5436.0,251.0643,251.0734,250.6532,250.7445,5436.0
2019-08-09 14:40:00,274.62,274.86,274.62,274.63,2130.0,250.8724,251.0917,250.8724,250.8816,2130.0
2019-08-09 14:45:00,274.66,274.76,274.6,274.63,5191.0,250.909,251.0003,250.8541,250.8816,5191.0
2019-08-09 14:50:00,274.7,274.7,274.53,274.63,3888.0,250.9455,250.9455,250.7902,250.8816,3888.0
2019-08-09 14:55:00,274.79,274.95,274.55,274.55,4606.0,251.0277,251.1739,250.8085,250.8085,4606.0
2019-08-09 15:00:00,274.55,274.89,274.34,274.86,17385.0,250.8085,251.1191,250.6166,251.0917,17385.0
2019-08-09 15:05:00,275.05,275.47,274.99,275.33,8103.0,251.2652,251.6489,251.2104,251.521,8103.0
2019-08-09 15:10:00,275.26,275.33,275.05,275.11,3348.0,251.4571,251.521,251.2652,251.32,3348.0
2019-08-09 15:15:00,275.03,275.03,274.54,274.62,3394.0,251.247,251.247,250.7993,250.8724,3394.0
2019-08-09 15:20:00,274.56,274.68,274.46,274.58,4360.0,250.8176,250.9272,250.7263,250.8359,4360.0
2019-08-09 15:25:00,274.57,274.81,274.39,274.78,19628.0,250.8267,251.046,250.6623,251.0186,19628.0
2019-08-09 15:30:00,274.77,275.05,274.68,274.98,6916.0,251.0094,251.2652,250.9272,251.2013,6916.0
2019-08-09 15:35:00,274.87,274.91,274.6,274.73,11528.0,251.1008,251.1373,250.8541,250.9729,11528.0
2019-08-09 15:40:00,274.74,274.79,274.62,274.62,7083.0,250.982,251.0277,250.8724,250.8724,7083.0
2019-08-09 15:45:00,274.61,274.83,274.49,274.54,15096.0,250.8633,251.0643,250.7537,250.7993,15096.0
2019-08-09 15:50:00,274.51,274.52,273.96,273.96,17207.0,250.7719,250.7811,250.2695,250.2695,17207.0
2019-08-09 15:55:00,273.93,274.22,273.62,274.04,61688.0,250.2421,250.507,249.9589,250.3426,61688.0
2019-08-12 09:30:00,273.41,274.03,272.37,272.81,28163.0,249.767,250.3334,248.817,249.2189,28163.0
2019-08-12 09:35:00,272.85,273.19,272.07,272.89,13423.0,249.2555,249.5661,248.5429,249.292,13423.0
2019-08-12 09:40:00,272.9,273.08,272.55,272.75,10327.0,249.3012,249.4656,248.9814,249.1641,10327.0
2019-08-12 09:45:00,272.68,273.17,272.54,272.8,9242.0,249.1002,249.5478,248.9723,249.2098,9242.0
2019-08-12 09:50:00,272.82,272.91,272.43,272.65,9373.0,249.2281,249.3103,248.8718,249.0728,9373.0
2019-08-12 09:55:00,272.51,272.83,272.19,272.73,16080.0,248.9449,249.2372,248.6525,249.1459,16080.0
2019-08-12 10:00:00,272.96,273.95,272.79,273.54,50255.0,249.356,250.2604,249.2007,249.8858,50255.0
2019-08-12 10:05:00,273.34,273.35,272.9,272.99,8754.0,249.7031,249.7122,249.3012,249.3834,8754.0
2019-08-12 10:10:00,272.99,273.64,272.99,273.59,8904.0,249.3834,249.9772,249.3834,249.9315,8904.0
2019-08-12 10:15:00,273.75,274.65,273.75,274.53,15425.0,250.0776,250.8998,250.0776,250.7902,15425.0
2019-08-12 10:20:00,274.45,274.92,274.39,274.63,13840.0,250.7171,251.1465,250.6623,250.8816,13840.0
2019-08-12 10:25:00,274.64,274.93,274.52,274.76,6073.0,250.8907,251.1556,250.7811,251.0003,6073.0
2019-08-12 10:30:00,274.79,274.98,274.75,274.76,10039.0,251.0277,251.2013,250.9912,251.0003,10039.0
2019-08-12 10:35:00,274.71,274.78,274.39,274.58,2500.0,250.9546,251.0186,250.6623,250.8359,2500.0
2019-08-12 10:40:00,274.75,274.8,274.2,274.27,8075.0,250.9912,251.0368,250.4887,250.5527,8075.0
2019-08-12 10:45:00,274.22,274.22,273.85,274.02,8163.0,250.507,250.507,250.169,250.3243,8163.0
2019-08-12 10:50:00,273.95,274.22,273.89,274.17,4211.0,250.2604,250.507,250.2055,250.4613,4211.0
2019-08-12 10:55:00,274.22,274.48,274.19,274.26,4466.0,250.507,250.7445,250.4796,250.5435,4466.0
2019-08-12 11:00:00,274.16,274.17,273.57,273.82,11008.0,250.4522,250.4613,249.9132,250.1416,11008.0
2019-08-12 11:05:00,273.67,273.82,273.38,273.41,11914.0,250.0046,250.1416,249.7396,249.767,11914.0
2019-08-12 11:10:00,273.16,273.23,272.4,272.86,8272.0,249.5387,249.6026,248.8444,249.2646,8272.0
2019-08-12 11:15:00,272.71,273.0,272.67,272.92,10815.0,249.1276,249.3925,249.091,249.3194,10815.0
2019-08-12 11:20:00,272.96,273.01,272.71,273.01,8960.0,249.356,249.4016,249.1276,249.4016,8960.0
2019-08-12 11:25:00,273.0,273.14,272.79,272.88,2636.0,249.3925,249.5204,249.2007,249.2829,2636.0
2019-08-12 11:30:00,272.86,273.07,272.54,272.61,3800.0,249.2646,249.4565,248.9723,249.0362,3800.0
2019-08-12 11:35:00,272.55,272.83,272.53,272.8,5319.0,248.9814,249.2372,248.9631,249.2098,5319.0
2019-08-12 11:40:00,272.67,272.96,272.58,272.87,4816.0,249.091,249.356,249.0088,249.2737,4816.0
2019-08-12 11:45:00,272.88,273.29,272.88,273.02,5700.0,249.2829,249.6574,249.2829,249.4108,5700.0
2019-08-12 11:50:00,273.08,273.23,273.07,273.19,3275.0,249.4656,249.6026,249.4565,249.5661,3275.0
2019-08-12 11:55:00,273.15,273.2,272.8,272.8,2341.0,249.5295,249.5752,249.2098,249.2098,2341.0
2019-08-12 12:00:00,272.77,272.81,272.46,272.54,3600.0,249.1824,249.2189,248.8992,248.9723,3600.0
2019-08-12 12:05:00,272.54,272.81,272.47,272.73,4027.0,248.9723,249.2189,248.9083,249.1459,4027.0
2019-08-12 12:10:00,272.81,273.01,272.77,272.86,2991.0,249.2189,249.4016,249.1824,249.2646,2991.0
2019-08-12 12:15:00,272.78,272.88,272.64,272.79,3031.0,249.1915,249.2829,249.0636,249.2007,3031.0
2019-08-12 12:20:00,272.84,273.01,272.74,272.8,2751.0,249.2463,249.4016,249.155,249.2098,2751.0
2019-08-12 12:25:00,272.78,273.11,272.7,272.94,4066.0,249.1915,249.493,249.1184,249.3377,4066.0
2019-08-12 12:30:00,273.03,273.11,272.9,272.95,8148.0,249.4199,249.493,249.3012,249.3468,8148.0
2019-08-12 12:35:00,272.88,272.98,272.72,272.77,2150.0,249.2829,249.3742,249.1367,249.1824,2150.0
2019-08-12 12:40:00,272.8,272.85,272.23,272.23,7685.0,249.2098,249.2555,248.6891,248.6891,7685.0
2019-08-12 12:45:00,272.19,272.33,272.17,272.21,4325.0,248.6525,248.7804,248.6343,248.6708,4325.0
2019-08-12 12:50:00,272.2,272.2,271.72,271.72,6388.0,248.6617,248.6617,248.2232,248.2232,6388.0
2019-08-12 12:55:00,271.75,272.06,271.75,271.87,4220.0,248.2506,248.5338,248.2506,248.3602,4220.0
2019-08-12 13:00:00,271.92,271.94,271.66,271.89,4350.0,248.4059,248.4242,248.1684,248.3785,4350.0
2019-08-12 13:05:00,271.98,272.06,271.84,271.86,2890.0,248.4607,248.5338,248.3328,248.3511,2890.0
2019-08-12 13:10:00,271.97,272.13,271.82,271.96,4455.0,248.4516,248.5977,248.3145,248.4424,4455.0
2019-08-12 13:15:00,271.96,271.96,271.5,271.61,5087.0,248.4424,248.4424,248.0222,248.1227,5087.0
2019-08-12 13:20:00,271.68,271.8,271.65,271.68,4241.0,248.1866,248.2963,248.1592,248.1866,4241.0
2019-08-12 13:25:00,271.66,271.86,271.66,271.71,7528.0,248.1684,248.3511,248.1684,248.2141,7528.0
2019-08-12 13:30:00,271.69,271.71,271.42,271.65,4733.0,248.1958,248.2141,247.9491,248.1592,4733.0
2019-08-12 13:35:00,271.5,271.58,271.12,271.12,5284.0,248.0222,248.0953,247.6751,247.6751,5284.0
2019-08-12 13:40:00,271.1,271.22,270.95,270.99,3816.0,247.6568,247.7664,247.5198,247.5563,3816.0
2019-08-12 13:45:00,270.93,271.07,270.75,271.07,2711.0,247.5015,247.6294,247.3371,247.6294,2711.0
2019-08-12 13:50:00,271.06,271.17,270.89,271.1,4980.0,247.6203,247.7208,247.465,247.6568,4980.0
2019-08-12 13:55:00,271.16,271.23,270.99,271.09,4202.0,247.7116,247.7756,247.5563,247.6477,4202.0
2019-08-12 14:00:00,271.0,271.33,270.92,271.16,2942.0,247.5655,247.8669,247.4924,247.7116,2942.0
2019-08-12 14:05:00,271.1,271.17,270.98,271.11,4605.0,247.6568,247.7208,247.5472,247.6659,4605.0
2019-08-12 14:10:00,271.08,271.32,270.96,271.2,2340.0,247.6385,247.8578,247.5289,247.7482,2340.0
2019-08-12 14:15:00,271.31,271.31,271.0,271.0,3437.0,247.8486,247.8486,247.5655,247.5655,3437.0
2019-08-12 14:20:00,270.97,271.12,270.74,270.81,4565.0,247.538,247.6751,247.3279,247.3919,4565.0
2019-08-12 14:25:00,270.88,270.89,270.33,270.38,7126.0,247.4558,247.465,246.9534,246.9991,7126.0
2019-08-12 14:30:00,270.41,270.49,270.32,270.41,9104.0,247.0265,247.0996,246.9443,247.0265,9104.0
2019-08-12 14:35:00,270.38,270.49,270.29,270.33,3853.0,246.9991,247.0996,246.9168,246.9534,3853.0
2019-08-12 14:40:00,270.36,270.36,269.38,269.52,14556.0,246.9808,246.9808,246.0855,246.2134,14556.0
2019-08-12 14:45:00,269.53,269.76,269.38,269.41,8605.0,246.2226,246.4327,246.0855,246.1129,8605.0
2019-08-12 14:50:00,269.44,269.79,269.38,269.6,6696.0,246.1404,246.4601,246.0855,246.2865,6696.0
2019-08-12 14:55:00,269.54,269.77,269.3,269.64,9134.0,246.2317,246.4418,246.0125,246.3231,9134.0
2019-08-12 15:00:00,269.62,270.4,269.62,270.36,7882.0,246.3048,247.0173,246.3048,246.9808,7882.0
2019-08-12 15:05:00,270.21,270.62,270.1,270.48,7594.0,246.8438,247.2183,246.7433,247.0904,7594.0
2019-08-12 15:10:00,270.35,270.66,270.25,270.65,8282.0,246.9717,247.2549,246.8803,247.2457,8282.0
2019-08-12 15:15:00,270.69,270.97,270.6,270.81,8143.0,247.2823,247.538,247.2,247.3919,8143.0
2019-08-12 15:20:00,270.83,270.86,270.66,270.75,8182.0,247.4102,247.4376,247.2549,247.3371,8182.0
2019-08-12 15:25:00,270.75,271.34,270.58,271.3,16965.0,247.3371,247.8761,247.1818,247.8395,16965.0
2019-08-12 15:30:00,271.29,271.54,271.14,271.23,18048.0,247.8304,248.0588,247.6933,247.7756,18048.0
2019-08-12 15:35:00,271.27,271.4,271.01,271.35,16865.0,247.8121,247.9309,247.5746,247.8852,16865.0
2019-08-12 15:40:00,271.34,271.53,271.25,271.5,7555.0,247.8761,248.0496,247.7938,248.0222,7555.0
2019-08-12 15:45:00,271.45,271.56,271.34,271.38,12052.0,247.9765,248.077,247.8761,247.9126,12052.0
2019-08-12 15:50:00,271.43,271.86,271.43,271.69,30311.0,247.9583,248.3511,247.9583,248.1958,30311.0
2019-08-12 15:55:00,271.65,271.68,271.31,271.31,76680.0,248.1592,248.1866,247.8486,247.8486,76680.0
2019-08-13 09:30:00,271.18,271.18,270.01,270.87,25848.0,247.7299,247.7299,246.6611,247.4467,25848.0
2019-08-13 09:35:00,270.83,272.92,270.83,272.77,9103.0,247.4102,249.3194,247.4102,249.1824,9103.0
2019-08-13 09:40:00,272.82,272.83,271.95,272.71,7735.0,249.2281,249.2372,248.4333,249.1276,7735.0
2019-08-13 09:45:00,272.78,276.56,272.56,275.3,36171.0,249.1915,252.6447,248.9906,251.4936,36171.0
2019-08-13 09:50:00,275.0,275.78,274.21,275.57,16899.0,251.2196,251.9321,250.4979,251.7403,16899.0
2019-08-13 09:55:00,275.75,276.5,275.5,276.1,23391.0,251.9047,252.5898,251.6763,252.2244,23391.0
2019-08-13 10:00:00,276.27,276.4,275.6,275.99,16482.0,252.3797,252.4985,251.7677,252.1239,16482.0
2019-08-13 10:05:00,275.92,276.34,275.4,275.98,15418.0,252.06,252.4437,251.585,252.1148,15418.0
2019-08-13 10:10:00,276.01,276.4,275.54,276.24,14445.0,252.1422,252.4985,251.7129,252.3523,14445.0
2019-08-13 10:15:00,276.35,277.5,276.35,277.5,24370.0,252.4528,253.5034,252.4528,253.5034,24370.0
2019-08-13 10:20:00,277.39,277.59,277.08,277.53,20737.0,253.4029,253.5856,253.1197,253.5308,20737.0
2019-08-13 10:25:00,277.6,278.16,277.51,277.76,32521.0,253.5947,254.1063,253.5125,253.7409,32521.0
2019-08-13 10:30:00,277.82,278.02,276.97,277.35,17753.0,253.7957,253.9784,253.0192,253.3663,17753.0
2019-08-13 10:35:00,277.46,277.49,277.17,277.29,13150.0,253.4668,253.4942,253.2019,253.3115,13150.0
2019-08-13 10:40:00,277.11,277.16,276.51,276.86,12026.0,253.1471,253.1928,252.599,252.9187,12026.0
2019-08-13 10:45:00,276.9,277.25,276.63,276.82,11958.0,252.9553,253.275,252.7086,252.8822,11958.0
2019-08-13 10:50:00,276.84,277.15,276.61,277.01,13359.0,252.9004,253.1836,252.6903,253.0557,13359.0
2019-08-13 10:55:00,277.03,277.06,276.39,276.39,8653.0,253.074,253.1014,252.4894,252.4894,8653.0
2019-08-13 11:00:00,276.42,276.68,276.1,276.32,7174.0,252.5168,252.7543,252.2244,252.4254,7174.0
2019-08-13 11:05:00,276.25,276.52,276.09,276.47,10736.0,252.3615,252.6081,252.2153,252.5624,10736.0
2019-08-13 11:10:00,276.45,276.74,276.28,276.63,5106.0,252.5442,252.8091,252.3889,252.7086,5106.0
2019-08-13 11:15:00,276.77,276.8,275.07,275.31,14866.0,252.8365,252.8639,251.2835,251.5027,14866.0
2019-08-13 11:20:00,275.27,275.77,275.27,275.44,11491.0,251.4662,251.923,251.4662,251.6215,11491.0
2019-08-13 11:25:00,275.4,275.75,275.03,275.48,12496.0,251.585,251.9047,251.247,251.658,12496.0
2019-08-13 11:30:00,275.59,275.6,274.94,275.16,13137.0,251.7585,251.7677,251.1647,251.3657,13137.0
2019-08-13 11:35:00,275.08,275.87,275.08,275.86,8431.0,251.2926,252.0143,251.2926,252.0052,8431.0
2019-08-13 11:40:00,275.87,276.23,275.85,276.03,7337.0,252.0143,252.3432,251.9961,252.1605,7337.0
2019-08-13 11:45:00,276.28,276.46,276.02,276.13,4222.0,252.3889,252.5533,252.1514,252.2518,4222.0
2019-08-13 11:50:00,276.12,276.38,276.02,276.38,7580.0,252.2427,252.4802,252.1514,252.4802,7580.0
2019-08-13 11:55:00,276.44,276.59,276.22,276.54,7270.0,252.535,252.6721,252.3341,252.6264,7270.0
2019-08-13 12:00:00,276.63,276.7,276.48,276.5,3124.0,252.7086,252.7725,252.5716,252.5898,3124.0
2019-08-13 12:05:00,276.38,276.46,276.15,276.17,6542.0,252.4802,252.5533,252.2701,252.2884,6542.0
2019-08-13 12:10:00,276.17,276.35,276.07,276.25,3880.0,252.2884,252.4528,252.197,252.3615,3880.0
2019-08-13 12:15:00,276.45,276.58,276.4,276.5,7334.0,252.5442,252.6629,252.4985,252.5898,7334.0
2019-08-13 12:20:00,276.58,276.74,276.41,276.44,7280.0,252.6629,252.8091,252.5076,252.535,7280.0
2019-08-13 12:25:00,276.36,276.39,276.07,276.12,7071.0,252.4619,252.4894,252.197,252.2427,7071.0
2019-08-13 12:30:00,276.11,276.16,275.78,275.89,4109.0,252.2336,252.2792,251.9321,252.0326,4109.0
2019-08-13 12:35:00,275.87,276.16,275.87,276.14,5314.0,252.0143,252.2792,252.0143,252.261,5314.0
2019-08-13 12:40:00,276.15,276.16,275.95,275.98,3413.0,252.2701,252.2792,252.0874,252.1148,3413.0
2019-08-13 12:45:00,275.96,276.28,275.92,276.15,4033.0,252.0965,252.3889,252.06,252.2701,4033.0
2019-08-13 12:50:00,276.09,276.35,275.89,275.99,3284.0,252.2153,252.4528,252.0326,252.1239,3284.0
2019-08-13 12:55:00,275.92,275.92,275.53,275.72,6159.0,252.06,252.06,251.7037,251.8773,6159.0
2019-08-13 13:00:00,275.66,275.79,275.41,275.78,6988.0,251.8225,251.9412,251.5941,251.9321,6988.0
2019-08-13 13:05:00,275.85,276.09,275.82,275.98,3506.0,251.9961,252.2153,251.9686,252.1148,3506.0
2019-08-13 13:10:00,275.82,276.2,275.82,276.19,4987.0,251.9686,252.3158,251.9686,252.3067,4987.0
2019-08-13 13:15:00,276.23,276.3,275.18,275.35,6343.0,252.3432,252.4071,251.384,251.5393,6343.0
2019-08-13 13:20:00,275.37,275.67,275.27,275.43,3984.0,251.5576,251.8316,251.4662,251.6124,3984.0
2019-08-13 13:25:00,275.44,275.74,275.3,275.74,3052.0,251.6215,251.8956,251.4936,251.8956,3052.0
2019-08-13 13:30:00,275.5,275.85,275.5,275.85,2600.0,251.6763,251.9961,251.6763,251.9961,2600.0
2019-08-13 13:35:00,275.91,276.12,275.91,275.96,3162.0,252.0509,252.2427,252.0509,252.0965,3162.0
2019-08-13 13:40:00,275.85,276.0,275.78,275.98,4351.0,251.9961,252.1331,251.9321,252.1148,4351.0
2019-08-13 13:45:00,275.99,276.25,275.97,276.04,5630.0,252.1239,252.3615,252.1057,252.1696,5630.0
2019-08-13 13:50:00,276.1,276.38,276.1,276.27,3974.0,252.2244,252.4802,252.2244,252.3797,3974.0
2019-08-13 13:55:00,276.21,276.38,276.16,276.35,3159.0,252.3249,252.4802,252.2792,252.4528,3159.0
2019-08-13 14:00:00,276.4,276.57,276.28,276.55,5221.0,252.4985,252.6538,252.3889,252.6355,5221.0
2019-08-13 14:05:00,276.57,276.6,276.36,276.48,4490.0,252.6538,252.6812,252.4619,252.5716,4490.0
2019-08-13 14:10:00,276.47,276.57,276.38,276.38,6661.0,252.5624,252.6538,252.4802,252.4802,6661.0
2019-08-13 14:15:00,276.4,276.62,276.4,276.56,4783.0,252.4985,252.6995,252.4985,252.6447,4783.0
2019-08-13 14:20:00,276.58,276.59,276.21,276.36,4105.0,252.6629,252.6721,252.3249,252.4619,4105.0
2019-08-13 14:25:00,276.35,276.85,276.33,276.85,16379.0,252.4528,252.9096,252.4345,252.9096,16379.0
2019-08-13 14:30:00,276.88,277.29,276.77,277.29,10264.0,252.937,253.3115,252.8365,253.3115,10264.0
2019-08-13 14:35:00,277.23,277.31,277.06,277.21,9565.0,253.2567,253.3298,253.1014,253.2384,9565.0
2019-08-13 14:40:00,277.2,277.4,277.17,277.25,5436.0,253.2293,253.412,253.2019,253.275,5436.0
2019-08-13 14:45:00,277.29,277.41,277.02,277.16,4741.0,253.3115,253.4212,253.0649,253.1928,4741.0
2019-08-13 14:50:00,277.21,277.42,277.06,277.09,9755.0,253.2384,253.4303,253.1014,253.1288,9755.0
2019-08-13 14:55:00,277.07,277.12,276.84,276.89,6050.0,253.1106,253.1562,252.9004,252.9461,6050.0
2019-08-13 15:00:00,276.89,277.04,276.38,276.38,8334.0,252.9461,253.0831,252.4802,252.4802,8334.0
2019-08-13 15:05:00,276.35,276.55,276.25,276.55,8650.0,252.4528,252.6355,252.3615,252.6355,8650.0
2019-08-13 15:10:00,276.58,276.58,276.0,276.21,22458.0,252.6629,252.6629,252.1331,252.3249,22458.0
2019-08-13 15:15:00,276.18,276.39,276.14,276.24,4380.0,252.2975,252.4894,252.261,252.3523,4380.0
2019-08-13 15:20:00,276.31,276.31,276.12,276.18,4396.0,252.4163,252.4163,252.2427,252.2975,4396.0
2019-08-13 15:25:00,276.23,276.4,276.12,276.35,7956.0,252.3432,252.4985,252.2427,252.4528,7956.0
2019-08-13 15:30:00,276.3,276.3,276.0,276.0,5573.0,252.4071,252.4071,252.1331,252.1331,5573.0
2019-08-13 15:35:00,276.07,276.27,276.07,276.26,6983.0,252.197,252.3797,252.197,252.3706,6983.0
2019-08-13 15:40:00,276.25,276.29,275.92,275.95,10991.0,252.3615,252.398,252.06,252.0874,10991.0
2019-08-13 15:45:00,275.99,276.17,275.86,276.16,9935.0,252.1239,252.2884,252.0052,252.2792,9935.0
2019-08-13 15:50:00,276.17,276.6,276.08,276.58,19300.0,252.2884,252.6812,252.2062,252.6629,19300.0
2019-08-13 15:55:00,276.56,276.56,275.89,276.26,83133.0,252.6447,252.6447,252.0326,252.3706,83133.0
2019-08-14 09:30:00,273.13,275.36,273.04,274.61,49788.0,249.5113,251.5484,249.429,250.8633,49788.0
2019-08-14 09:35:00,274.75,275.05,273.48,273.75,31529.0,250.9912,251.2652,249.831,250.0776,31529.0
2019-08-14 09:40:00,274.01,274.39,273.39,273.43,11291.0,250.3152,250.6623,249.7488,249.7853,11291.0
2019-08-14 09:45:00,273.31,273.68,272.76,273.46,8493.0,249.6757,250.0137,249.1733,249.8127,8493.0
2019-08-14 09:50:00,273.31,274.27,273.31,273.91,8341.0,249.6757,250.5527,249.6757,250.2238,8341.0
2019-08-14 09:55:00,273.74,274.23,273.58,274.06,7511.0,250.0685,250.5161,249.9223,250.3608,7511.0
2019-08-14 10:00:00,274.04,274.04,273.22,273.22,5787.0,250.3426,250.3426,249.5935,249.5935,5787.0
2019-08-14 10:05:00,273.39,273.74,273.0,273.74,6041.0,249.7488,250.0685,249.3925,250.0685,6041.0
2019-08-14 10:10:00,273.62,273.77,273.16,273.29,6466.0,249.9589,250.0959,249.5387,249.6574,6466.0
2019-08-14 10:15:00,273.39,273.78,273.39,273.53,5799.0,249.7488,250.1051,249.7488,249.8767,5799.0
2019-08-14 10:20:00,273.59,273.95,273.5,273.84,12732.0,249.9315,250.2604,249.8493,250.1599,12732.0
2019-08-14 10:25:00,273.8,274.0,273.52,273.52,21611.0,250.1233,250.306,249.8675,249.8675,21611.0
2019-08-14 10:30:00,273.46,273.57,273.11,273.44,8881.0,249.8127,249.9132,249.493,249.7945,8881.0
2019-08-14 10:35:00,273.36,273.36,272.82,272.82,11132.0,249.7214,249.7214,249.2281,249.2281,11132.0
2019-08-14 10:40:00,272.76,273.4,272.46,273.36,10251.0,249.1733,249.7579,248.8992,249.7214,10251.0
2019-08-14 10:45:00,273.29,273.32,272.6,272.72,8199.0,249.6574,249.6848,249.0271,249.1367,8199.0
2019-08-14 10:50:00,272.68,273.34,272.56,273.34,6082.0,249.1002,249.7031,248.9906,249.7031,6082.0
2019-08-14 10:55:00,273.25,273.67,272.69,272.76,5990.0,249.6209,250.0046,249.1093,249.1733,5990.0
2019-08-14 11:00:00,272.67,272.95,272.34,272.34,7480.0,249.091,249.3468,248.7896,248.7896,7480.0
2019-08-14 11:05:00,272.48,272.55,272.11,272.17,6985.0,248.9175,248.9814,248.5795,248.6343,6985.0
2019-08-14 11:10:00,272.12,272.22,271.67,271.67,9755.0,248.5886,248.68,248.1775,248.1775,9755.0
2019-08-14 11:15:00,271.59,272.15,271.59,271.74,8203.0,248.1044,248.616,248.1044,248.2415,8203.0
2019-08-14 11:20:00,271.8,272.15,271.76,272.15,6139.0,248.2963,248.616,248.2597,248.616,6139.0
2019-08-14 11:25:00,272.04,272.36,271.84,271.85,5994.0,248.5155,248.8078,248.3328,248.3419,5994.0
2019-08-14 11:30:00,271.82,272.31,271.8,272.31,7586.0,248.3145,248.7622,248.2963,248.7622,7586.0
2019-08-14 11:35:00,272.39,272.43,271.92,272.28,8438.0,248.8353,248.8718,248.4059,248.7348,8438.0
2019-08-14 11:40:00,272.23,272.24,271.85,271.86,7441.0,248.6891,248.6982,248.3419,248.3511,7441.0
2019-08-14 11:45:00,271.8,271.95,271.5,271.95,6742.0,248.2963,248.4333,248.0222,248.4333,6742.0
2019-08-14 11:50:00,272.07,272.13,271.76,272.02,5973.0,248.5429,248.5977,248.2597,248.4972,5973.0
2019-08-14 11:55:00,271.84,271.84,271.46,271.77,9047.0,248.3328,248.3328,247.9857,248.2689,9047.0
2019-08-14 12:00:00,271.69,271.69,271.12,271.16,12565.0,248.1958,248.1958,247.6751,247.7116,12565.0
2019-08-14 12:05:00,271.16,271.53,271.16,271.31,5161.0,247.7116,248.0496,247.7116,247.8486,5161.0
2019-08-14 12:10:00,271.33,271.87,271.33,271.66,9544.0,247.8669,248.3602,247.8669,248.1684,9544.0
2019-08-14 12:15:00,271.73,271.82,271.51,271.57,6033.0,248.2323,248.3145,248.0314,248.0862,6033.0
2019-08-14 12:20:00,271.53,271.74,271.24,271.55,9066.0,248.0496,248.2415,247.7847,248.0679,9066.0
2019-08-14 12:25:00,271.46,271.46,271.06,271.34,3828.0,247.9857,247.9857,247.6203,247.8761,3828.0
2019-08-14 12:30:00,271.43,271.82,271.43,271.62,7923.0,247.9583,248.3145,247.9583,248.1318,7923.0
2019-08-14 12:35:00,271.7,271.78,271.42,271.43,5614.0,248.2049,248.278,247.9491,247.9583,5614.0
2019-08-14 12:40:00,271.55,271.55,271.12,271.22,4846.0,248.0679,248.0679,247.6751,247.7664,4846.0
2019-08-14 12:45:00,271.17,271.17,270.64,270.71,8280.0,247.7208,247.7208,247.2366,247.3005,8280.0
2019-08-14 12:50:00,270.72,270.86,270.5,270.56,7502.0,247.3097,247.4376,247.1087,247.1635,7502.0
2019-08-14 12:55:00,270.62,270.62,270.2,270.36,9553.0,247.2183,247.2183,246.8346,246.9808,9553.0
2019-08-14 13:00:00,270.33,270.64,269.66,270.47,14468.0,246.9534,247.2366,246.3413,247.0813,14468.0
2019-08-14 13:05:00,270.35,270.51,270.23,270.46,5039.0,246.9717,247.1178,246.862,247.0721,5039.0
2019-08-14 13:10:00,270.53,270.75,270.07,270.75,9161.0,247.1361,247.3371,246.7159,247.3371,9161.0
2019-08-14 13:15:00,270.73,270.75,270.26,270.26,9358.0,247.3188,247.3371,246.8894,246.8894,9358.0
2019-08-14 13:20:00,270.3,270.8,270.25,270.8,7794.0,246.926,247.3827,246.8803,247.3827,7794.0
2019-08-14 13:25:00,270.71,271.45,270.71,271.01,12069.0,247.3005,247.9765,247.3005,247.5746,12069.0
2019-08-14 13:30:00,270.93,271.33,270.93,271.08,15830.0,247.5015,247.8669,247.5015,247.6385,15830.0
2019-08-14 13:35:00,271.21,271.54,271.04,271.4,8518.0,247.7573,248.0588,247.602,247.9309,8518.0
2019-08-14 13:40:00,271.36,271.57,271.36,271.47,10097.0,247.8943,248.0862,247.8943,247.9948,10097.0
2019-08-14 13:45:00,271.45,271.58,271.27,271.34,14475.0,247.9765,248.0953,247.8121,247.8761,14475.0
2019-08-14 13:50:00,271.43,271.61,271.27,271.33,6613.0,247.9583,248.1227,247.8121,247.8669,6613.0
2019-08-14 13:55:00,271.37,271.51,270.73,271.08,11123.0,247.9035,248.0314,247.3188,247.6385,11123.0
2019-08-14 14:00:00,270.96,271.09,270.42,270.57,9766.0,247.5289,247.6477,247.0356,247.1726,9766.0
2019-08-14 14:05:00,270.54,270.75,270.26,270.65,9815.0,247.1452,247.3371,246.8894,247.2457,9815.0
2019-08-14 14:10:00,270.76,270.92,270.52,270.56,10458.0,247.3462,247.4924,247.127,247.1635,10458.0
2019-08-14 14:15:00,270.7,271.01,270.7,270.91,13069.0,247.2914,247.5746,247.2914,247.4832,13069.0
2019-08-14 14:20:00,270.96,271.0,270.64,270.64,30247.0,247.5289,247.5655,247.2366,247.2366,30247.0
2019-08-14 14:25:00,270.72,270.83,270.11,270.11,20489.0,247.3097,247.4102,246.7524,246.7524,20489.0
2019-08-14 14:30:00,270.12,270.18,269.57,269.62,20081.0,246.7615,246.8164,246.2591,246.3048,20081.0
2019-08-14 14:35:00,269.61,269.75,269.15,269.24,12019.0,246.2957,246.4235,245.8754,245.9576,12019.0
2019-08-14 14:40:00,269.25,269.34,268.81,269.04,21208.0,245.9668,246.049,245.5648,245.7749,21208.0
2019-08-14 14:45:00,269.05,269.32,269.03,269.26,9552.0,245.7841,246.0307,245.7658,245.9759,9552.0
2019-08-14 14:50:00,269.3,269.48,269.03,269.26,12233.0,246.0125,246.1769,245.7658,245.9759,12233.0
2019-08-14 14:55:00,269.28,269.41,269.0,269.02,16686.0,245.9942,246.1129,245.7384,245.7567,16686.0
2019-08-14 15:00:00,269.0,270.22,268.74,270.08,15612.0,245.7384,246.8529,245.5009,246.725,15612.0
2019-08-14 15:05:00,270.08,270.08,269.67,269.71,17615.0,246.725,246.725,246.3505,246.387,17615.0
2019-08-14 15:10:00,269.71,269.87,269.16,269.29,11850.0,246.387,246.5332,245.8846,246.0033,11850.0
2019-08-14 15:15:00,269.28,269.32,268.66,268.69,17436.0,245.9942,246.0307,245.4278,245.4552,17436.0
2019-08-14 15:20:00,268.7,268.7,268.25,268.25,20010.0,245.4643,245.4643,245.0533,245.0533,20010.0
2019-08-14 15:25:00,268.29,269.83,268.29,269.39,18075.0,245.0898,246.4966,245.0898,246.0947,18075.0
2019-08-14 15:30:00,269.3,269.3,268.44,269.09,15214.0,246.0125,246.0125,245.2268,245.8206,15214.0
2019-08-14 15:35:00,269.17,269.26,268.54,269.0,33011.0,245.8937,245.9759,245.3182,245.7384,33011.0
2019-08-14 15:40:00,269.03,269.16,268.42,268.77,30578.0,245.7658,245.8846,245.2086,245.5283,30578.0
2019-08-14 15:45:00,268.76,268.93,268.28,268.29,38116.0,245.5192,245.6745,245.0807,245.0898,38116.0
2019-08-14 15:50:00,268.25,268.81,268.25,268.73,46530.0,245.0533,245.5648,245.0533,245.4917,46530.0
2019-08-14 15:55:00,268.73,268.73,268.0,268.15,73859.0,245.4917,245.4917,244.8249,244.9619,73859.0
2019-08-15 09:30:00,270.53,272.48,270.25,271.31,60740.0,247.1361,248.9175,246.8803,247.8486,60740.0
2019-08-15 09:35:00,271.68,271.69,269.93,270.46,26617.0,248.1866,248.1958,246.588,247.0721,26617.0
2019-08-15 09:40:00,270.47,270.52,269.28,270.33,14463.0,247.0813,247.127,245.9942,246.9534,14463.0
2019-08-15 09:45:00,270.33,271.23,270.23,270.83,19404.0,246.9534,247.7756,246.862,247.4102,19404.0
2019-08-15 09:50:00,270.86,271.23,270.39,271.17,17264.0,247.4376,247.7756,247.0082,247.7208,17264.0
2019-08-15 09:55:00,271.14,271.8,270.97,271.65,16981.0,247.6933,248.2963,247.538,248.1592,16981.0
2019-08-15 10:00:00,271.74,271.84,271.13,271.68,11322.0,248.2415,248.3328,247.6842,248.1866,11322.0
2019-08-15 10:05:00,271.58,271.84,271.1,271.64,21753.0,248.0953,248.3328,247.6568,248.1501,21753.0
2019-08-15 10:10:00,271.73,272.23,271.63,271.81,59909.0,248.2323,248.6891,248.141,248.3054,59909.0
2019-08-15 10:15:00,271.71,271.74,270.82,271.03,13357.0,248.2141,248.2415,247.401,247.5929,13357.0
2019-08-15 10:20:00,270.98,271.37,270.49,271.24,14107.0,247.5472,247.9035,247.0996,247.7847,14107.0
2019-08-15 10:25:00,271.28,271.39,270.51,270.51,5957.0,247.8212,247.9217,247.1178,247.1178,5957.0
2019-08-15 10:30:00,270.51,271.0,270.05,271.0,8674.0,247.1178,247.5655,246.6976,247.5655,8674.0
2019-08-15 10:35:00,271.08,271.33,270.85,271.19,18636.0,247.6385,247.8669,247.4284,247.739,18636.0
2019-08-15 10:40:00,271.15,271.25,270.8,271.1,15273.0,247.7025,247.7938,247.3827,247.6568,15273.0
2019-08-15 10:45:00,271.07,271.42,270.9,270.99,5481.0,247.6294,247.9491,247.4741,247.5563,5481.0
2019-08-15 10:50:00,271.03,271.5,270.97,271.34,4966.0,247.5929,248.0222,247.538,247.8761,4966.0
2019-08-15 10:55:00,271.33,271.33,270.88,270.88,9157.0,247.8669,247.8669,247.4558,247.4558,9157.0
2019-08-15 11:00:00,270.87,271.3,270.82,271.02,10177.0,247.4467,247.8395,247.401,247.5837,10177.0
2019-08-15 11:05:00,271.0,271.35,270.8,271.06,9180.0,247.5655,247.8852,247.3827,247.6203,9180.0
2019-08-15 11:10:00,271.11,271.66,271.03,271.56,12253.0,247.6659,248.1684,247.5929,248.077,12253.0
2019-08-15 11:15:00,271.5,271.67,271.08,271.08,21828.0,248.0222,248.1775,247.6385,247.6385,21828.0
2019-08-15 11:20:00,270.97,270.97,270.13,270.41,13632.0,247.538,247.538,246.7707,247.0265,13632.0
2019-08-15 11:25:00,270.43,270.86,270.3,270.86,13469.0,247.0447,247.4376,246.926,247.4376,13469.0
2019-08-15 11:30:00,270.79,271.06,270.58,270.74,16620.0,247.3736,247.6203,247.1818,247.3279,16620.0
2019-08-15 11:35:00,270.74,270.89,270.56,270.69,6802.0,247.3279,247.465,247.1635,247.2823,6802.0
2019-08-15 11:40:00,270.73,270.85,270.36,270.72,6224.0,247.3188,247.4284,246.9808,247.3097,6224.0
2019-08-15 11:45:00,270.63,270.93,270.51,270.51,8905.0,247.2274,247.5015,247.1178,247.1178,8905.0
2019-08-15 11:50:00,270.51,270.91,270.51,270.68,13168.0,247.1178,247.4832,247.1178,247.2731,13168.0
2019-08-15 11:55:00,270.62,271.19,270.49,271.04,9039.0,247.2183,247.739,247.0996,247.602,9039.0
2019-08-15 12:00:00,270.93,271.11,270.67,271.0,6297.0,247.5015,247.6659,247.264,247.5655,6297.0
2019-08-15 12:05:00,271.11,271.5,271.08,271.33,9591.0,247.6659,248.0222,247.6385,247.8669,9591.0
2019-08-15 12:10:00,271.17,271.25,270.93,271.1,4280.0,247.7208,247.7938,247.5015,247.6568,4280.0
2019-08-15 12:15:00,271.15,271.51,271.12,271.32,10101.0,247.7025,248.0314,247.6751,247.8578,10101.0
2019-08-15 12:20:00,271.34,271.43,270.97,271.0,5915.0,247.8761,247.9583,247.538,247.5655,5915.0
2019-08-15 12:25:00,271.0,271.08,270.9,270.9,4285.0,247.5655,247.6385,247.4741,247.4741,4285.0
2019-08-15 12:30:00,271.08,271.19,270.8,270.94,9508.0,247.6385,247.739,247.3827,247.5106,9508.0
2019-08-15 12:35:00,270.97,271.0,270.61,270.66,14786.0,247.538,247.5655,247.2092,247.2549,14786.0
2019-08-15 12:40:00,270.62,270.67,270.5,270.6,4501.0,247.2183,247.264,247.1087,247.2,4501.0
2019-08-15 12:45:00,270.54,270.62,270.43,270.47,4657.0,247.1452,247.2183,247.0447,247.0813,4657.0
2019-08-15 12:50:00,270.47,270.5,270.24,270.42,4853.0,247.0813,247.1087,246.8712,247.0356,4853.0
2019-08-15 12:55:00,270.48,270.66,270.35,270.66,3189.0,247.0904,247.2549,246.9717,247.2549,3189.0
2019-08-15 13:00:00,270.59,270.93,270.57,270.93,4262.0,247.1909,247.5015,247.1726,247.5015,4262.0
2019-08-15 13:05:00,270.93,271.01,270.8,270.98,17164.0,247.5015,247.5746,247.3827,247.5472,17164.0
2019-08-15 13:10:00,270.93,271.0,270.5,270.56,9530.0,247.5015,247.5655,247.1087,247.1635,9530.0
2019-08-15 13:15:00,270.65,270.96,270.65,270.91,2411.0,247.2457,247.5289,247.2457,247.4832,2411.0
2019-08-15 13:20:00,271.0,271.0,270.72,270.92,9940.0,247.5655,247.5655,247.3097,247.4924,9940.0
2019-08-15 13:25:00,270.94,270.94,270.42,270.51,5553.0,247.5106,247.5106,247.0356,247.1178,5553.0
2019-08-15 13:30:00,270.56,270.84,270.5,270.83,6075.0,247.1635,247.4193,247.1087,247.4102,6075.0
2019-08-15 13:35:00,270.76,270.8,270.22,270.32,9767.0,247.3462,247.3827,246.8529,246.9443,9767.0
2019-08-15 13:40:00,270.31,270.32,269.78,269.89,5172.0,246.9351,246.9443,246.451,246.5514,5172.0
2019-08-15 13:45:00,269.82,269.84,269.49,269.7,9804.0,246.4875,246.5058,246.186,246.3779,9804.0
2019-08-15 13:50:00,269.79,269.79,268.77,269.04,8077.0,246.4601,246.4601,245.5283,245.7749,8077.0
2019-08-15 13:55:00,268.99,269.23,268.79,269.06,6836.0,245.7293,245.9485,245.5466,245.7932,6836.0
2019-08-15 14:00:00,269.03,269.66,268.87,269.14,6001.0,245.7658,246.3413,245.6196,245.8663,6001.0
2019-08-15 14:05:00,269.15,269.97,269.15,269.82,4387.0,245.8754,246.6245,245.8754,246.4875,4387.0
2019-08-15 14:10:00,269.87,270.5,269.87,270.33,8432.0,246.5332,247.1087,246.5332,246.9534,8432.0
2019-08-15 14:15:00,270.32,270.44,270.23,270.29,3903.0,246.9443,247.0539,246.862,246.9168,3903.0
2019-08-15 14:20:00,270.29,271.0,270.24,270.69,9911.0,246.9168,247.5655,246.8712,247.2823,9911.0
2019-08-15 14:25:00,270.67,270.98,270.6,270.87,3298.0,247.264,247.5472,247.2,247.4467,3298.0
2019-08-15 14:30:00,270.83,270.91,270.53,270.8,8731.0,247.4102,247.4832,247.1361,247.3827,8731.0
2019-08-15 14:35:00,270.73,270.85,270.19,270.62,7912.0,247.3188,247.4284,246.8255,247.2183,7912.0
2019-08-15 14:40:00,270.69,270.85,270.5,270.78,3027.0,247.2823,247.4284,247.1087,247.3645,3027.0
2019-08-15 14:45:00,270.78,271.08,270.67,270.95,14277.0,247.3645,247.6385,247.264,247.5198,14277.0
2019-08-15 14:50:00,270.77,270.87,270.35,270.81,6570.0,247.3553,247.4467,246.9717,247.3919,6570.0
2019-08-15 14:55:00,270.77,271.1,270.77,271.05,4530.0,247.3553,247.6568,247.3553,247.6111,4530.0
2019-08-15 15:00:00,271.06,272.0,271.06,271.97,14251.0,247.6203,248.479,247.6203,248.4516,14251.0
2019-08-15 15:05:00,272.02,272.2,271.84,272.13,9011.0,248.4972,248.6617,248.3328,248.5977,9011.0
2019-08-15 15:10:00,272.11,272.11,271.46,271.6,9212.0,248.5795,248.5795,247.9857,248.1136,9212.0
2019-08-15 15:15:00,271.59,271.62,271.4,271.59,6631.0,248.1044,248.1318,247.9309,248.1044,6631.0
2019-08-15 15:20:00,271.55,271.74,271.32,271.44,5454.0,248.0679,248.2415,247.8578,247.9674,5454.0
2019-08-15 15:25:00,271.4,271.79,271.4,271.59,7362.0,247.9309,248.2871,247.9309,248.1044,7362.0
2019-08-15 15:30:00,271.53,271.94,271.47,271.94,13310.0,248.0496,248.4242,247.9948,248.4242,13310.0
2019-08-15 15:35:00,271.94,272.22,271.9,272.22,18449.0,248.4242,248.68,248.3876,248.68,18449.0
2019-08-15 15:40:00,272.25,272.65,272.09,272.64,23561.0,248.7074,249.0728,248.5612,249.0636,23561.0
2019-08-15 15:45:00,272.67,272.98,272.57,272.82,14942.0,249.091,249.3742,248.9997,249.2281,14942.0
2019-08-15 15:50:00,272.82,272.9,272.3,272.34,23715.0,249.2281,249.3012,248.753,248.7896,23715.0
2019-08-15 15:55:00,272.37,272.48,271.46,271.51,80273.0,248.817,248.9175,247.9857,248.0314,80273.0
2019-08-16 09:30:00,273.88,275.45,273.62,275.41,149630.0,250.1964,251.6306,249.9589,251.5941,149630.0
2019-08-16 09:35:00,275.5,276.04,275.14,275.14,20500.0,251.6763,252.1696,251.3474,251.3474,20500.0
2019-08-16 09:40:00,275.14,275.42,274.51,274.9,11136.0,251.3474,251.6032,250.7719,251.1282,11136.0
2019-08-16 09:45:00,274.81,275.22,274.43,274.54,8890.0,251.046,251.4205,250.6988,250.7993,8890.0
2019-08-16 09:50:00,274.58,275.11,274.58,274.64,5877.0,250.8359,251.32,250.8359,250.8907,5877.0
2019-08-16 09:55:00,274.84,274.84,274.13,274.53,7649.0,251.0734,251.0734,250.4248,250.7902,7649.0
2019-08-16 10:00:00,274.57,274.65,274.19,274.45,5703.0,250.8267,250.8998,250.4796,250.7171,5703.0
2019-08-16 10:05:00,274.45,274.45,273.75,273.79,10646.0,250.7171,250.7171,250.0776,250.1142,10646.0
2019-08-16 10:10:00,273.72,274.17,273.72,274.14,6252.0,250.0502,250.4613,250.0502,250.4339,6252.0
2019-08-16 10:15:00,274.21,274.35,274.11,274.15,3100.0,250.4979,250.6258,250.4065,250.4431,3100.0
2019-08-16 10:20:00,274.07,275.36,274.0,274.8,12031.0,250.37,251.5484,250.306,251.0368,12031.0
2019-08-16 10:25:00,274.81,274.98,274.27,274.37,5373.0,251.046,251.2013,250.5527,250.644,5373.0
2019-08-16 10:30:00,274.46,274.61,274.37,274.56,3967.0,250.7263,250.8633,250.644,250.8176,3967.0
2019-08-16 10:35:00,274.55,274.9,274.47,274.9,4054.0,250.8085,251.1282,250.7354,251.1282,4054.0
2019-08-16 10:40:00,274.82,275.28,274.82,275.18,8786.0,251.0551,251.4753,251.0551,251.384,8786.0
2019-08-16 10:45:00,275.08,275.43,274.92,275.32,12260.0,251.2926,251.6124,251.1465,251.5119,12260.0
2019-08-16 10:50:00,275.45,275.79,275.42,275.79,4865.0,251.6306,251.9412,251.6032,251.9412,4865.0
2019-08-16 10:55:00,275.82,276.0,275.66,276.0,6896.0,251.9686,252.1331,251.8225,252.1331,6896.0
2019-08-16 11:00:00,276.0,276.07,275.7,275.8,15823.0,252.1331,252.197,251.859,251.9504,15823.0
2019-08-16 11:05:00,275.71,276.07,275.61,275.61,7438.0,251.8682,252.197,251.7768,251.7768,7438.0
2019-08-16 11:10:00,275.64,275.73,275.28,275.32,5064.0,251.8042,251.8864,251.4753,251.5119,5064.0
2019-08-16 11:15:00,275.38,275.39,274.95,275.05,4897.0,251.5667,251.5758,251.1739,251.2652,4897.0
2019-08-16 11:20:00,275.07,275.24,274.95,275.14,5110.0,251.2835,251.4388,251.1739,251.3474,5110.0
2019-08-16 11:25:00,275.06,275.07,274.7,274.79,7801.0,251.2744,251.2835,250.9455,251.0277,7801.0
2019-08-16 11:30:00,274.7,274.8,274.42,274.51,12098.0,250.9455,251.0368,250.6897,250.7719,12098.0
2019-08-16 11:35:00,274.53,274.64,274.19,274.24,6874.0,250.7902,250.8907,250.4796,250.5253,6874.0
2019-08-16 11:40:00,274.29,274.33,273.8,273.89,6201.0,250.571,250.6075,250.1233,250.2055,6201.0
2019-08-16 11:45:00,273.92,274.08,273.8,274.08,7814.0,250.2329,250.3791,250.1233,250.3791,7814.0
2019-08-16 11:50:00,274.03,274.47,274.03,274.28,2503.0,250.3334,250.7354,250.3334,250.5618,2503.0
2019-08-16 11:55:00,274.2,274.29,274.09,274.14,4541.0,250.4887,250.571,250.3882,250.4339,4541.0
2019-08-16 12:00:00,274.11,274.2,273.92,273.96,5014.0,250.4065,250.4887,250.2329,250.2695,5014.0
2019-08-16 12:05:00,274.08,274.32,274.04,274.21,2955.0,250.3791,250.5984,250.3426,250.4979,2955.0
2019-08-16 12:10:00,274.22,274.22,273.87,273.97,5980.0,250.507,250.507,250.1873,250.2786,5980.0
2019-08-16 12:15:00,273.97,273.99,273.44,273.6,11548.0,250.2786,250.2969,249.7945,249.9406,11548.0
2019-08-16 12:20:00,273.58,273.81,273.45,273.54,8183.0,249.9223,250.1325,249.8036,249.8858,8183.0
2019-08-16 12:25:00,273.65,273.97,273.65,273.82,2808.0,249.9863,250.2786,249.9863,250.1416,2808.0
2019-08-16 12:30:00,273.87,274.0,273.73,273.74,4729.0,250.1873,250.306,250.0594,250.0685,4729.0
2019-08-16 12:35:00,273.81,273.93,273.64,273.64,3384.0,250.1325,250.2421,249.9772,249.9772,3384.0
2019-08-16 12:40:00,273.69,273.87,273.5,273.78,4300.0,250.0228,250.1873,249.8493,250.1051,4300.0
2019-08-16 12:45:00,273.81,274.03,273.81,273.88,1767.0,250.1325,250.3334,250.1325,250.1964,1767.0
2019-08-16 12:50:00,273.99,274.11,273.78,273.9,1935.0,250.2969,250.4065,250.1051,250.2147,1935.0
2019-08-16 12:55:00,273.94,273.98,273.69,273.92,3175.0,250.2512,250.2878,250.0228,250.2329,3175.0
2019-08-16 13:00:00,273.97,274.41,273.97,274.38,5291.0,250.2786,250.6806,250.2786,250.6532,5291.0
2019-08-16 13:05:00,274.4,274.64,274.35,274.57,5887.0,250.6714,250.8907,250.6258,250.8267,5887.0
2019-08-16 13:10:00,274.55,274.69,274.49,274.68,1900.0,250.8085,250.9364,250.7537,250.9272,1900.0
2019-08-16 13:15:00,274.63,274.83,274.55,274.63,2052.0,250.8816,251.0643,250.8085,250.8816,2052.0
2019-08-16 13:20:00,274.59,274.8,274.59,274.79,1552.0,250.845,251.0368,250.845,251.0277,1552.0
2019-08-16 13:25:00,274.81,274.87,274.57,274.65,2349.0,251.046,251.1008,250.8267,250.8998,2349.0
2019-08-16 13:30:00,274.6,274.6,274.31,274.31,3350.0,250.8541,250.8541,250.5892,250.5892,3350.0
2019-08-16 13:35:00,274.24,274.35,274.21,274.3,2020.0,250.5253,250.6258,250.4979,250.5801,2020.0
2019-08-16 13:40:00,274.21,274.45,274.2,274.38,3463.0,250.4979,250.7171,250.4887,250.6532,3463.0
2019-08-16 13:45:00,274.34,274.44,274.29,274.38,2740.0,250.6166,250.708,250.571,250.6532,2740.0
2019-08-16 13:50:00,274.42,274.5,274.41,274.5,1392.0,250.6897,250.7628,250.6806,250.7628,1392.0
2019-08-16 13:55:00,274.48,274.56,274.42,274.45,3512.0,250.7445,250.8176,250.6897,250.7171,3512.0
2019-08-16 14:00:00,274.44,274.46,274.23,274.37,2150.0,250.708,250.7263,250.5161,250.644,2150.0
2019-08-16 14:05:00,274.38,274.38,274.2,274.35,9204.0,250.6532,250.6532,250.4887,250.6258,9204.0
2019-08-16 14:10:00,274.34,274.36,274.11,274.28,1990.0,250.6166,250.6349,250.4065,250.5618,1990.0
2019-08-16 14:15:00,274.25,274.26,274.12,274.26,1374.0,250.5344,250.5435,250.4157,250.5435,1374.0
2019-08-16 14:20:00,274.26,274.26,274.15,274.26,3103.0,250.5435,250.5435,250.4431,250.5435,3103.0
2019-08-16 14:25:00,274.26,274.26,273.91,273.92,5046.0,250.5435,250.5435,250.2238,250.2329,5046.0
2019-08-16 14:30:00,273.91,274.15,273.88,274.15,3448.0,250.2238,250.4431,250.1964,250.4431,3448.0
2019-08-16 14:35:00,274.19,274.25,273.77,273.77,4706.0,250.4796,250.5344,250.0959,250.0959,4706.0
2019-08-16 14:40:00,273.74,273.93,273.73,273.77,3008.0,250.0685,250.2421,250.0594,250.0959,3008.0
2019-08-16 14:45:00,273.85,274.13,273.84,274.12,2496.0,250.169,250.4248,250.1599,250.4157,2496.0
2019-08-16 14:50:00,274.26,274.28,274.14,274.14,2074.0,250.5435,250.5618,250.4339,250.4339,2074.0
2019-08-16 14:55:00,274.17,274.22,274.05,274.19,3197.0,250.4613,250.507,250.3517,250.4796,3197.0
2019-08-16 15:00:00,274.16,274.3,274.1,274.1,1900.0,250.4522,250.5801,250.3974,250.3974,1900.0
2019-08-16 15:05:00,274.15,274.37,274.06,274.06,7155.0,250.4431,250.644,250.3608,250.3608,7155.0
2019-08-16 15:10:00,274.04,274.2,273.91,274.2,2215.0,250.3426,250.4887,250.2238,250.4887,2215.0
2019-08-16 15:15:00,274.14,274.18,274.07,274.15,4295.0,250.4339,250.4705,250.37,250.4431,4295.0
2019-08-16 15:20:00,274.2,274.28,273.77,273.8,6092.0,250.4887,250.5618,250.0959,250.1233,6092.0
2019-08-16 15:25:00,273.88,273.93,273.81,273.81,5400.0,250.1964,250.2421,250.1325,250.1325,5400.0
2019-08-16 15:30:00,273.8,273.82,273.66,273.79,5270.0,250.1233,250.1416,249.9954,250.1142,5270.0
2019-08-16 15:35:00,273.75,273.93,273.74,273.85,5909.0,250.0776,250.2421,250.0685,250.169,5909.0
2019-08-16 15:40:00,273.88,274.19,273.88,274.13,9310.0,250.1964,250.4796,250.1964,250.4248,9310.0
2019-08-16 15:45:00,274.09,274.19,274.03,274.1,7821.0,250.3882,250.4796,250.3334,250.3974,7821.0
2019-08-16 15:50:00,274.12,274.64,274.03,274.44,21192.0,250.4157,250.8907,250.3334,250.708,21192.0
2019-08-16 15:55:00,274.49,274.89,273.95,273.98,59098.0,250.7537,251.1191,250.2604,250.2878,59098.0
2019-08-19 09:30:00,276.41,277.39,276.27,276.56,43511.0,252.5076,253.4029,252.3797,252.6447,43511.0
2019-08-19 09:35:00,276.69,277.09,276.33,276.35,11605.0,252.7634,253.1288,252.4345,252.4528,11605.0
2019-08-19 09:40:00,276.34,276.48,275.98,276.0,8116.0,252.4437,252.5716,252.1148,252.1331,8116.0
2019-08-19 09:45:00,275.93,276.08,275.28,275.28,26206.0,252.0691,252.2062,251.4753,251.4753,26206.0
2019-08-19 09:50:00,275.29,276.05,275.28,275.72,9225.0,251.4845,252.1788,251.4753,251.8773,9225.0
2019-08-19 09:55:00,275.76,276.05,275.54,275.98,7506.0,251.9138,252.1788,251.7129,252.1148,7506.0
2019-08-19 10:00:00,276.03,276.19,275.61,275.85,6168.0,252.1605,252.3067,251.7768,251.9961,6168.0
2019-08-19 10:05:00,275.91,276.0,275.55,275.6,11526.0,252.0509,252.1331,251.722,251.7677,11526.0
2019-08-19 10:10:00,275.65,275.73,275.06,275.11,13901.0,251.8133,251.8864,251.2744,251.32,13901.0
2019-08-19 10:15:00,275.1,275.26,274.92,275.16,15469.0,251.3109,251.4571,251.1465,251.3657,15469.0
2019-08-19 10:20:00,275.13,275.13,274.55,274.72,8688.0,251.3383,251.3383,250.8085,250.9638,8688.0
2019-08-19 10:25:00,274.72,275.06,274.72,275.01,9128.0,250.9638,251.2744,250.9638,251.2287,9128.0
2019-08-19 10:30:00,274.86,275.62,274.86,275.43,56364.0,251.0917,251.7859,251.0917,251.6124,56364.0
2019-08-19 10:35:00,275.34,275.94,275.33,275.94,4216.0,251.5302,252.0783,251.521,252.0783,4216.0
2019-08-19 10:40:00,276.0,276.16,275.73,275.88,5085.0,252.1331,252.2792,251.8864,252.0235,5085.0
2019-08-19 10:45:00,275.76,276.3,275.76,276.29,5480.0,251.9138,252.4071,251.9138,252.398,5480.0
2019-08-19 10:50:00,276.22,276.27,276.0,276.23,6111.0,252.3341,252.3797,252.1331,252.3432,6111.0
2019-08-19 10:55:00,276.18,276.28,275.95,276.02,6063.0,252.2975,252.3889,252.0874,252.1514,6063.0
2019-08-19 11:00:00,276.08,276.65,276.08,276.65,18112.0,252.2062,252.7269,252.2062,252.7269,18112.0
2019-08-19 11:05:00,276.58,276.59,276.32,276.4,3028.0,252.6629,252.6721,252.4254,252.4985,3028.0
2019-08-19 11:10:00,276.4,276.53,276.29,276.4,5146.0,252.4985,252.6172,252.398,252.4985,5146.0
2019-08-19 11:15:00,276.35,276.72,276.35,276.67,7389.0,252.4528,252.7908,252.4528,252.7451,7389.0
2019-08-19 11:20:00,276.61,276.82,276.47,276.56,9425.0,252.6903,252.8822,252.5624,252.6447,9425.0
2019-08-19 11:25:00,276.62,276.76,276.55,276.66,5810.0,252.6995,252.8274,252.6355,252.736,5810.0
2019-08-19 11:30:00,276.62,276.9,276.37,276.79,7501.0,252.6995,252.9553,252.4711,252.8548,7501.0
2019-08-19 11:35:00,276.76,276.92,276.7,276.71,3037.0,252.8274,252.9735,252.7725,252.7817,3037.0
2019-08-19 11:40:00,276.62,276.85,276.55,276.73,3300.0,252.6995,252.9096,252.6355,252.8,3300.0
2019-08-19 11:45:00,276.77,276.78,276.43,276.54,4018.0,252.8365,252.8456,252.5259,252.6264,4018.0
2019-08-19 11:50:00,276.71,276.74,276.28,276.29,5255.0,252.7817,252.8091,252.3889,252.398,5255.0
2019-08-19 11:55:00,276.32,276.49,276.2,276.26,5606.0,252.4254,252.5807,252.3158,252.3706,5606.0
2019-08-19 12:00:00,276.24,276.24,275.85,276.07,6706.0,252.3523,252.3523,251.9961,252.197,6706.0
2019-08-19 12:05:00,276.11,276.2,276.02,276.07,5428.0,252.2336,252.3158,252.1514,252.197,5428.0
2019-08-19 12:10:00,276.05,276.08,275.89,276.0,7473.0,252.1788,252.2062,252.0326,252.1331,7473.0
2019-08-19 12:15:00,275.95,275.95,275.61,275.69,7414.0,252.0874,252.0874,251.7768,251.8499,7414.0
2019-08-19 12:20:00,275.66,275.74,275.56,275.59,8585.0,251.8225,251.8956,251.7311,251.7585,8585.0
2019-08-19 12:25:00,275.58,275.77,275.53,275.74,5072.0,251.7494,251.923,251.7037,251.8956,5072.0
2019-08-19 12:30:00,275.72,275.76,275.57,275.68,4800.0,251.8773,251.9138,251.7403,251.8408,4800.0
2019-08-19 12:35:00,275.62,275.8,275.58,275.8,7000.0,251.7859,251.9504,251.7494,251.9504,7000.0
2019-08-19 12:40:00,275.81,275.89,275.73,275.8,4420.0,251.9595,252.0326,251.8864,251.9504,4420.0
2019-08-19 12:45:00,275.86,276.35,275.86,276.19,5556.0,252.0052,252.4528,252.0052,252.3067,5556.0
2019-08-19 12:50:00,276.22,276.22,276.05,276.1,2101.0,252.3341,252.3341,252.1788,252.2244,2101.0
2019-08-19 12:55:00,276.06,276.12,275.93,276.09,7550.0,252.1879,252.2427,252.0691,252.2153,7550.0
2019-08-19 13:00:00,276.13,276.15,275.95,275.98,2908.0,252.2518,252.2701,252.0874,252.1148,2908.0
2019-08-19 13:05:00,276.02,276.13,275.92,276.09,6490.0,252.1514,252.2518,252.06,252.2153,6490.0
2019-08-19 13:10:00,276.07,276.17,276.02,276.15,4515.0,252.197,252.2884,252.1514,252.2701,4515.0
2019-08-19 13:15:00,276.16,276.2,276.08,276.19,4840.0,252.2792,252.3158,252.2062,252.3067,4840.0
2019-08-19 13:20:00,276.21,276.34,276.19,276.22,4601.0,252.3249,252.4437,252.3067,252.3341,4601.0
2019-08-19 13:25:00,276.19,276.2,275.93,276.07,5793.0,252.3067,252.3158,252.0691,252.197,5793.0
2019-08-19 13:30:00,276.08,276.08,275.86,276.07,5244.0,252.2062,252.2062,252.0052,252.197,5244.0
2019-08-19 13:35:00,276.06,276.18,275.98,276.05,9745.0,252.1879,252.2975,252.1148,252.1788,9745.0
2019-08-19 13:40:00,276.05,276.19,275.96,276.0,6923.0,252.1788,252.3067,252.0965,252.1331,6923.0
2019-08-19 13:45:00,276.03,276.22,276.03,276.22,4960.0,252.1605,252.3341,252.1605,252.3341,4960.0
2019-08-19 13:50:00,276.21,276.3,276.1,276.12,4907.0,252.3249,252.4071,252.2244,252.2427,4907.0
2019-08-19 13:55:00,276.2,276.43,276.09,276.4,10123.0,252.3158,252.5259,252.2153,252.4985,10123.0
2019-08-19 14:00:00,276.37,276.37,276.15,276.27,4330.0,252.4711,252.4711,252.2701,252.3797,4330.0
2019-08-19 14:05:00,276.27,276.27,276.01,276.2,8688.0,252.3797,252.3797,252.1422,252.3158,8688.0
2019-08-19 14:10:00,276.2,276.2,276.06,276.06,4710.0,252.3158,252.3158,252.1879,252.1879,4710.0
2019-08-19 14:15:00,276.14,276.18,276.07,276.11,3434.0,252.261,252.2975,252.197,252.2336,3434.0
2019-08-19 14:20:00,276.11,276.19,276.05,276.12,5413.0,252.2336,252.3067,252.1788,252.2427,5413.0
2019-08-19 14:25:00,276.14,276.18,275.92,276.09,7099.0,252.261,252.2975,252.06,252.2153,7099.0
2019-08-19 14:30:00,276.13,276.15,275.87,275.95,4650.0,252.2518,252.2701,252.0143,252.0874,4650.0
2019-08-19 14:35:00,276.02,276.07,275.8,275.8,5164.0,252.1514,252.197,251.9504,251.9504,5164.0
2019-08-19 14:40:00,275.7,275.86,275.68,275.8,7800.0,251.859,252.0052,251.8408,251.9504,7800.0
2019-08-19 14:45:00,275.84,275.91,275.7,275.91,3340.0,251.9869,252.0509,251.859,252.0509,3340.0
2019-08-19 14:50:00,275.89,276.03,275.85,275.91,4800.0,252.0326,252.1605,251.9961,252.0509,4800.0
2019-08-19 14:55:00,275.91,275.91,275.53,275.74,8989.0,252.0509,252.0509,251.7037,251.8956,8989.0
2019-08-19 15:00:00,275.85,275.86,275.54,275.65,2861.0,251.9961,252.0052,251.7129,251.8133,2861.0
2019-08-19 15:05:00,275.6,275.61,275.44,275.44,4245.0,251.7677,251.7768,251.6215,251.6215,4245.0
2019-08-19 15:10:00,275.46,275.52,275.34,275.49,5637.0,251.6398,251.6946,251.5302,251.6672,5637.0
2019-08-19 15:15:00,275.49,275.52,275.27,275.33,6183.0,251.6672,251.6946,251.4662,251.521,6183.0
2019-08-19 15:20:00,275.32,275.57,275.27,275.54,5771.0,251.5119,251.7403,251.4662,251.7129,5771.0
2019-08-19 15:25:00,275.55,275.66,275.45,275.56,5671.0,251.722,251.8225,251.6306,251.7311,5671.0
2019-08-19 15:30:00,275.55,275.75,275.44,275.75,7971.0,251.722,251.9047,251.6215,251.9047,7971.0
2019-08-19 15:35:00,275.69,275.76,275.58,275.59,8144.0,251.8499,251.9138,251.7494,251.7585,8144.0
2019-08-19 15:40:00,275.58,275.85,275.56,275.78,6636.0,251.7494,251.9961,251.7311,251.9321,6636.0
2019-08-19 15:45:00,275.76,275.78,275.64,275.73,12811.0,251.9138,251.9321,251.8042,251.8864,12811.0
2019-08-19 15:50:00,275.77,275.89,275.7,275.87,18852.0,251.923,252.0326,251.859,252.0143,18852.0
2019-08-19 15:55:00,275.88,275.99,275.48,275.62,39719.0,252.0235,252.1239,251.658,251.7859,39719.0
2019-08-20 09:30:00,276.28,276.36,275.35,275.52,23729.0,252.3889,252.4619,251.5393,251.6946,23729.0
2019-08-20 09:35:00,275.56,275.77,274.43,275.26,34842.0,251.7311,251.923,250.6988,251.4571,34842.0
2019-08-20 09:40:00,275.31,275.51,275.11,275.49,14593.0,251.5027,251.6855,251.32,251.6672,14593.0
2019-08-20 09:45:00,275.5,275.78,275.09,275.26,6554.0,251.6763,251.9321,251.3018,251.4571,6554.0
2019-08-20 09:50:00,275.24,275.48,275.09,275.42,3035.0,251.4388,251.658,251.3018,251.6032,3035.0
2019-08-20 09:55:00,275.32,275.47,274.94,274.94,4527.0,251.5119,251.6489,251.1647,251.1647,4527.0
2019-08-20 10:00:00,274.87,274.98,274.4,274.42,6622.0,251.1008,251.2013,250.6714,250.6897,6622.0
2019-08-20 10:05:00,274.58,274.74,274.46,274.47,4552.0,250.8359,250.982,250.7263,250.7354,4552.0
2019-08-20 10:10:00,274.47,274.99,274.47,274.89,6860.0,250.7354,251.2104,250.7354,251.1191,6860.0
2019-08-20 10:15:00,274.97,275.11,274.76,274.79,7985.0,251.1921,251.32,251.0003,251.0277,7985.0
2019-08-20 10:20:00,274.79,274.87,274.69,274.78,4525.0,251.0277,251.1008,250.9364,251.0186,4525.0
2019-08-20 10:25:00,274.82,274.82,274.32,274.73,11633.0,251.0551,251.0551,250.5984,250.9729,11633.0
2019-08-20 10:30:00,274.74,274.79,274.34,274.48,6658.0,250.982,251.0277,250.6166,250.7445,6658.0
2019-08-20 10:35:00,274.48,274.88,274.48,274.78,3528.0,250.7445,251.1099,250.7445,251.0186,3528.0
2019-08-20 10:40:00,274.73,275.0,274.56,274.89,7132.0,250.9729,251.2196,250.8176,251.1191,7132.0
2019-08-20 10:45:00,274.95,275.01,274.88,274.97,5679.0,251.1739,251.2287,251.1099,251.1921,5679.0
2019-08-20 10:50:00,275.0,275.38,274.91,275.25,3519.0,251.2196,251.5667,251.1373,251.4479,3519.0
2019-08-20 10:55:00,275.22,275.48,275.14,275.45,5517.0,251.4205,251.658,251.3474,251.6306,5517.0
2019-08-20 11:00:00,275.4,275.47,275.26,275.29,5555.0,251.585,251.6489,251.4571,251.4845,5555.0
2019-08-20 11:05:00,275.27,275.5,275.24,275.5,5653.0,251.4662,251.6763,251.4388,251.6763,5653.0
2019-08-20 11:10:00,275.54,275.76,275.45,275.69,5792.0,251.7129,251.9138,251.6306,251.8499,5792.0
2019-08-20 11:15:00,275.68,275.74,275.53,275.6,3886.0,251.8408,251.8956,251.7037,251.7677,3886.0
2019-08-20 11:20:00,275.69,275.75,275.44,275.44,5634.0,251.8499,251.9047,251.6215,251.6215,5634.0
2019-08-20 11:25:00,275.46,275.5,275.25,275.26,3900.0,251.6398,251.6763,251.4479,251.4571,3900.0
2019-08-20 11:30:00,275.3,275.37,275.04,275.19,4068.0,251.4936,251.5576,251.2561,251.3931,4068.0
2019-08-20 11:35:00,275.1,275.25,274.97,274.97,4914.0,251.3109,251.4479,251.1921,251.1921,4914.0
2019-08-20 11:40:00,274.97,275.03,274.61,274.64,3898.0,251.1921,251.247,250.8633,250.8907,3898.0
2019-08-20 11:45:00,274.63,274.76,274.3,274.38,3249.0,250.8816,251.0003,250.5801,250.6532,3249.0
2019-08-20 11:50:00,274.39,274.41,274.3,274.36,4236.0,250.6623,250.6806,250.5801,250.6349,4236.0
2019-08-20 11:55:00,274.36,274.36,274.16,274.17,10867.0,250.6349,250.6349,250.4522,250.4613,10867.0
2019-08-20 12:00:00,274.21,274.49,274.2,274.48,4319.0,250.4979,250.7537,250.4887,250.7445,4319.0
2019-08-20 12:05:00,274.5,274.78,274.41,274.65,9035.0,250.7628,251.0186,250.6806,250.8998,9035.0
2019-08-20 12:10:00,274.68,274.76,274.64,274.75,2215.0,250.9272,251.0003,250.8907,250.9912,2215.0
2019-08-20 12:15:00,274.74,274.78,274.64,274.72,2782.0,250.982,251.0186,250.8907,250.9638,2782.0
2019-08-20 12:20:00,274.74,274.85,274.67,274.68,3937.0,250.982,251.0825,250.9181,250.9272,3937.0
2019-08-20 12:25:00,274.72,274.89,274.71,274.89,1760.0,250.9638,251.1191,250.9546,251.1191,1760.0
2019-08-20 12:30:00,274.88,274.97,274.74,274.74,3390.0,251.1099,251.1921,250.982,250.982,3390.0
2019-08-20 12:35:00,274.73,274.76,274.56,274.58,2795.0,250.9729,251.0003,250.8176,250.8359,2795.0
2019-08-20 12:40:00,274.58,274.68,274.54,274.61,1152.0,250.8359,250.9272,250.7993,250.8633,1152.0
2019-08-20 12:45:00,274.7,274.8,274.65,274.74,3750.0,250.9455,251.0368,250.8998,250.982,3750.0
2019-08-20 12:50:00,274.73,274.94,274.72,274.81,2030.0,250.9729,251.1647,250.9638,251.046,2030.0
2019-08-20 12:55:00,274.87,275.05,274.86,275.02,4183.0,251.1008,251.2652,251.0917,251.2378,4183.0
2019-08-20 13:00:00,275.01,275.11,274.96,275.11,5329.0,251.2287,251.32,251.183,251.32,5329.0
2019-08-20 13:05:00,275.13,275.28,275.1,275.25,2149.0,251.3383,251.4753,251.3109,251.4479,2149.0
2019-08-20 13:10:00,275.26,275.33,275.21,275.26,2240.0,251.4571,251.521,251.4114,251.4571,2240.0
2019-08-20 13:15:00,275.24,275.24,274.95,275.03,4133.0,251.4388,251.4388,251.1739,251.247,4133.0
2019-08-20 13:20:00,275.01,275.3,275.01,275.1,3053.0,251.2287,251.4936,251.2287,251.3109,3053.0
2019-08-20 13:25:00,275.14,275.23,275.0,275.11,1962.0,251.3474,251.4297,251.2196,251.32,1962.0
2019-08-20 13:30:00,275.16,275.17,274.86,274.86,4264.0,251.3657,251.3749,251.0917,251.0917,4264.0
2019-08-20 13:35:00,274.74,274.74,274.35,274.45,6118.0,250.982,250.982,250.6258,250.7171,6118.0
2019-08-20 13:40:00,274.58,274.78,274.58,274.78,2798.0,250.8359,251.0186,250.8359,251.0186,2798.0
2019-08-20 13:45:00,274.75,274.87,274.52,274.58,5036.0,250.9912,251.1008,250.7811,250.8359,5036.0
2019-08-20 13:50:00,274.48,274.66,274.48,274.59,6241.0,250.7445,250.909,250.7445,250.845,6241.0
2019-08-20 13:55:00,274.6,274.61,274.45,274.61,3779.0,250.8541,250.8633,250.7171,250.8633,3779.0
2019-08-20 14:00:00,274.58,274.63,273.98,274.09,11784.0,250.8359,250.8816,250.2878,250.3882,11784.0
2019-08-20 14:05:00,274.15,274.21,273.83,273.94,5356.0,250.4431,250.4979,250.1507,250.2512,5356.0
2019-08-20 14:10:00,273.91,274.1,273.91,273.96,4856.0,250.2238,250.3974,250.2238,250.2695,4856.0
2019-08-20 14:15:00,274.06,274.36,273.96,274.31,5666.0,250.3608,250.6349,250.2695,250.5892,5666.0
2019-08-20 14:20:00,274.27,274.31,273.9,274.2,5360.0,250.5527,250.5892,250.2147,250.4887,5360.0
2019-08-20 14:25:00,274.17,274.25,274.02,274.07,7238.0,250.4613,250.5344,250.3243,250.37,7238.0
2019-08-20 14:30:00,274.01,274.32,274.01,274.21,4796.0,250.3152,250.5984,250.3152,250.4979,4796.0
2019-08-20 14:35:00,274.27,274.29,274.12,274.17,2475.0,250.5527,250.571,250.4157,250.4613,2475.0
2019-08-20 14:40:00,274.1,274.12,273.91,274.05,3900.0,250.3974,250.4157,250.2238,250.3517,3900.0
2019-08-20 14:45:00,273.94,274.06,273.85,273.89,6447.0,250.2512,250.3608,250.169,250.2055,6447.0
2019-08-20 14:50:00,273.88,273.89,273.71,273.79,5865.0,250.1964,250.2055,250.0411,250.1142,5865.0
2019-08-20 14:55:00,273.8,273.99,273.78,273.9,4308.0,250.1233,250.2969,250.1051,250.2147,4308.0
2019-08-20 15:00:00,273.86,273.88,273.68,273.82,5915.0,250.1781,250.1964,250.0137,250.1416,5915.0
2019-08-20 15:05:00,273.8,274.01,273.77,274.01,5217.0,250.1233,250.3152,250.0959,250.3152,5217.0
2019-08-20 15:10:00,274.01,274.06,273.84,274.04,7515.0,250.3152,250.3608,250.1599,250.3426,7515.0
2019-08-20 15:15:00,274.05,274.07,273.7,273.85,4885.0,250.3517,250.37,250.032,250.169,4885.0
2019-08-20 15:20:00,273.94,274.06,273.91,274.02,4467.0,250.2512,250.3608,250.2238,250.3243,4467.0
2019-08-20 15:25:00,274.02,274.2,273.92,274.16,7387.0,250.3243,250.4887,250.2329,250.4522,7387.0
2019-08-20 15:30:00,274.16,274.16,273.84,274.03,4705.0,250.4522,250.4522,250.1599,250.3334,4705.0
2019-08-20 15:35:00,274.01,274.04,273.79,273.9,5979.0,250.3152,250.3426,250.1142,250.2147,5979.0
2019-08-20 15:40:00,273.91,273.98,273.76,273.97,8460.0,250.2238,250.2878,250.0868,250.2786,8460.0
2019-08-20 15:45:00,273.96,274.05,273.87,274.04,13529.0,250.2695,250.3517,250.1873,250.3426,13529.0
2019-08-20 15:50:00,273.96,274.01,273.55,273.6,23113.0,250.2695,250.3152,249.8949,249.9406,23113.0
2019-08-20 15:55:00,273.58,273.58,272.85,272.97,103839.0,249.9223,249.9223,249.2555,249.3651,103839.0
2019-08-21 09:30:00,276.02,276.05,274.7,275.3,59923.0,252.1514,252.1788,250.9455,251.4936,59923.0
2019-08-21 09:35:00,275.54,275.81,274.79,275.11,62863.0,251.7129,251.9595,251.0277,251.32,62863.0
2019-08-21 09:40:00,275.1,275.35,274.87,274.91,14817.0,251.3109,251.5393,251.1008,251.1373,14817.0
2019-08-21 09:45:00,274.91,275.13,274.8,274.91,10682.0,251.1373,251.3383,251.0368,251.1373,10682.0
2019-08-21 09:50:00,274.99,275.55,274.86,275.44,12302.0,251.2104,251.722,251.0917,251.6215,12302.0
2019-08-21 09:55:00,275.42,275.81,275.42,275.81,7453.0,251.6032,251.9595,251.6032,251.9595,7453.0
2019-08-21 10:00:00,275.82,275.96,275.6,275.96,14686.0,251.9686,252.0965,251.7677,252.0965,14686.0
2019-08-21 10:05:00,275.97,276.19,275.89,276.0,20582.0,252.1057,252.3067,252.0326,252.1331,20582.0
2019-08-21 10:10:00,275.99,276.15,275.22,275.3,22442.0,252.1239,252.2701,251.4205,251.4936,22442.0
2019-08-21 10:15:00,275.28,275.6,275.19,275.58,8393.0,251.4753,251.7677,251.3931,251.7494,8393.0
2019-08-21 10:20:00,275.63,275.76,275.38,275.67,6815.0,251.7951,251.9138,251.5667,251.8316,6815.0
2019-08-21 10:25:00,275.65,275.75,275.48,275.48,11904.0,251.8133,251.9047,251.658,251.658,11904.0
2019-08-21 10:30:00,275.44,275.55,275.2,275.36,15732.0,251.6215,251.722,251.4023,251.5484,15732.0
2019-08-21 10:35:00,275.32,275.5,275.2,275.5,5500.0,251.5119,251.6763,251.4023,251.6763,5500.0
2019-08-21 10:40:00,275.43,275.65,275.36,275.36,11632.0,251.6124,251.8133,251.5484,251.5484,11632.0
2019-08-21 10:45:00,275.42,275.55,275.08,275.39,6210.0,251.6032,251.722,251.2926,251.5758,6210.0
2019-08-21 10:50:00,275.44,275.44,275.27,275.27,4476.0,251.6215,251.6215,251.4662,251.4662,4476.0
2019-08-21 10:55:00,275.31,275.32,275.08,275.19,5789.0,251.5027,251.5119,251.2926,251.3931,5789.0
2019-08-21 11:00:00,275.23,275.29,275.0,275.19,6111.0,251.4297,251.4845,251.2196,251.3931,6111.0
2019-08-21 11:05:00,275.26,275.41,275.12,275.26,7188.0,251.4571,251.5941,251.3292,251.4571,7188.0
2019-08-21 11:10:00,275.29,275.37,275.17,275.29,5100.0,251.4845,251.5576,251.3749,251.4845,5100.0
2019-08-21 11:15:00,275.34,275.65,275.31,275.37,5800.0,251.5302,251.8133,251.5027,251.5576,5800.0
2019-08-21 11:20:00,275.38,275.47,275.35,275.39,4413.0,251.5667,251.6489,251.5393,251.5758,4413.0
2019-08-21 11:25:00,275.45,275.46,275.23,275.31,8765.0,251.6306,251.6398,251.4297,251.5027,8765.0
2019-08-21 11:30:00,275.35,275.78,275.28,275.78,13171.0,251.5393,251.9321,251.4753,251.9321,13171.0
2019-08-21 11:35:00,275.77,275.83,275.7,275.79,6535.0,251.923,251.9778,251.859,251.9412,6535.0
2019-08-21 11:40:00,275.8,276.14,275.8,276.12,11643.0,251.9504,252.261,251.9504,252.2427,11643.0
2019-08-21 11:45:00,276.06,276.23,275.94,275.97,11457.0,252.1879,252.3432,252.0783,252.1057,11457.0
2019-08-21 11:50:00,276.01,276.16,275.78,276.02,7207.0,252.1422,252.2792,251.9321,252.1514,7207.0
2019-08-21 11:55:00,276.01,276.21,275.85,275.97,12123.0,252.1422,252.3249,251.9961,252.1057,12123.0
2019-08-21 12:00:00,275.9,276.06,275.84,276.01,5319.0,252.0417,252.1879,251.9869,252.1422,5319.0
2019-08-21 12:05:00,276.05,276.21,275.88,275.89,4822.0,252.1788,252.3249,252.0235,252.0326,4822.0
2019-08-21 12:10:00,275.95,276.19,275.94,275.94,6139.0,252.0874,252.3067,252.0783,252.0783,6139.0
2019-08-21 12:15:00,276.0,276.02,275.63,275.75,6348.0,252.1331,252.1514,251.7951,251.9047,6348.0
2019-08-21 12:20:00,275.76,275.81,275.63,275.67,4517.0,251.9138,251.9595,251.7951,251.8316,4517.0
2019-08-21 12:25:00,275.66,275.72,275.39,275.39,3018.0,251.8225,251.8773,251.5758,251.5758,3018.0
2019-08-21 12:30:00,275.43,275.45,275.27,275.3,5873.0,251.6124,251.6306,251.4662,251.4936,5873.0
2019-08-21 12:35:00,275.28,275.37,275.25,275.35,3712.0,251.4753,251.5576,251.4479,251.5393,3712.0
2019-08-21 12:40:00,275.38,275.43,275.19,275.26,3000.0,251.5667,251.6124,251.3931,251.4571,3000.0
2019-08-21 12:45:00,275.27,275.49,275.21,275.39,3625.0,251.4662,251.6672,251.4114,251.5758,3625.0
2019-08-21 12:50:00,275.41,275.48,275.33,275.45,3389.0,251.5941,251.658,251.521,251.6306,3389.0
2019-08-21 12:55:00,275.47,275.59,275.44,275.59,2700.0,251.6489,251.7585,251.6215,251.7585,2700.0
2019-08-21 13:00:00,275.51,275.7,275.45,275.69,5417.0,251.6855,251.859,251.6306,251.8499,5417.0
2019-08-21 13:05:00,275.69,275.82,275.62,275.67,5050.0,251.8499,251.9686,251.7859,251.8316,5050.0
2019-08-21 13:10:00,275.7,275.75,275.64,275.67,4597.0,251.859,251.9047,251.8042,251.8316,4597.0
2019-08-21 13:15:00,275.67,275.73,275.58,275.73,6421.0,251.8316,251.8864,251.7494,251.8864,6421.0
2019-08-21 13:20:00,275.77,275.9,275.76,275.9,2837.0,251.923,252.0417,251.9138,252.0417,2837.0
2019-08-21 13:25:00,275.93,276.03,275.8,275.84,5833.0,252.0691,252.1605,251.9504,251.9869,5833.0
2019-08-21 13:30:00,275.86,275.89,275.63,275.74,4150.0,252.0052,252.0326,251.7951,251.8956,4150.0
2019-08-21 13:35:00,275.71,275.81,275.69,275.77,3305.0,251.8682,251.9595,251.8499,251.923,3305.0
2019-08-21 13:40:00,275.83,275.89,275.72,275.88,3603.0,251.9778,252.0326,251.8773,252.0235,3603.0
2019-08-21 13:45:00,275.86,275.88,275.77,275.8,6855.0,252.0052,252.0235,251.923,251.9504,6855.0
2019-08-21 13:50:00,275.78,275.82,275.67,275.82,4928.0,251.9321,251.9686,251.8316,251.9686,4928.0
2019-08-21 13:55:00,275.82,276.04,275.79,275.83,8664.0,251.9686,252.1696,251.9412,251.9778,8664.0
2019-08-21 14:00:00,275.75,275.82,275.34,275.82,16360.0,251.9047,251.9686,251.5302,251.9686,16360.0
2019-08-21 14:05:00,275.76,275.92,275.61,275.76,4037.0,251.9138,252.06,251.7768,251.9138,4037.0
2019-08-21 14:10:00,275.68,275.71,275.35,275.54,5732.0,251.8408,251.8682,251.5393,251.7129,5732.0
2019-08-21 14:15:00,275.63,276.03,275.63,275.96,7348.0,251.7951,252.1605,251.7951,252.0965,7348.0
2019-08-21 14:20:00,275.98,276.2,275.94,276.03,14262.0,252.1148,252.3158,252.0783,252.1605,14262.0
2019-08-21 14:25:00,275.98,276.14,275.95,276.14,3708.0,252.1148,252.261,252.0874,252.261,3708.0
2019-08-21 14:30:00,276.2,276.26,276.08,276.08,7350.0,252.3158,252.3706,252.2062,252.2062,7350.0
2019-08-21 14:35:00,276.13,276.21,275.78,275.91,6201.0,252.2518,252.3249,251.9321,252.0509,6201.0
2019-08-21 14:40:00,275.94,275.95,275.78,275.81,3107.0,252.0783,252.0874,251.9321,251.9595,3107.0
2019-08-21 14:45:00,275.81,275.94,275.67,275.72,7254.0,251.9595,252.0783,251.8316,251.8773,7254.0
2019-08-21 14:50:00,275.68,275.84,275.59,275.81,9178.0,251.8408,251.9869,251.7585,251.9595,9178.0
2019-08-21 14:55:00,275.81,276.44,275.79,276.44,27197.0,251.9595,252.535,251.9412,252.535,27197.0
2019-08-21 15:00:00,276.43,276.54,276.19,276.19,13587.0,252.5259,252.6264,252.3067,252.3067,13587.0
2019-08-21 15:05:00,276.16,276.16,275.81,275.94,22893.0,252.2792,252.2792,251.9595,252.0783,22893.0
2019-08-21 15:10:00,275.93,276.17,275.92,276.1,5341.0,252.0691,252.2884,252.06,252.2244,5341.0
2019-08-21 15:15:00,276.05,276.06,275.81,275.89,11073.0,252.1788,252.1879,251.9595,252.0326,11073.0
2019-08-21 15:20:00,275.88,275.91,275.45,275.61,24717.0,252.0235,252.0509,251.6306,251.7768,24717.0
2019-08-21 15:25:00,275.48,275.59,275.28,275.38,23267.0,251.658,251.7585,251.4753,251.5667,23267.0
2019-08-21 15:30:00,275.4,275.42,275.21,275.35,24308.0,251.585,251.6032,251.4114,251.5393,24308.0
2019-08-21 15:35:00,275.3,275.86,275.3,275.75,8629.0,251.4936,252.0052,251.4936,251.9047,8629.0
2019-08-21 15:40:00,275.63,275.8,275.5,275.52,28617.0,251.7951,251.9504,251.6763,251.6946,28617.0
2019-08-21 15:45:00,275.5,275.69,275.46,275.5,20634.0,251.6763,251.8499,251.6398,251.6763,20634.0
2019-08-21 15:50:00,275.55,275.74,275.39,275.74,33667.0,251.722,251.8956,251.5758,251.8956,33667.0
2019-08-21 15:55:00,275.7,275.84,275.55,275.69,64208.0,251.859,251.9869,251.722,251.8499,64208.0
2019-08-22 09:30:00,276.87,278.25,276.86,277.96,62313.0,252.9278,254.1885,252.9187,253.9236,62313.0
2019-08-22 09:35:00,278.06,279.35,278.02,278.59,65833.0,254.0149,255.1934,253.9784,254.4991,65833.0
2019-08-22 09:40:00,278.6,279.71,278.6,279.52,37336.0,254.5082,255.5223,254.5082,255.3487,37336.0
2019-08-22 09:45:00,279.42,279.51,278.66,279.05,36898.0,255.2573,255.3396,254.5631,254.9193,36898.0
2019-08-22 09:50:00,279.21,279.44,278.75,279.36,17358.0,255.0655,255.2756,254.6453,255.2025,17358.0
2019-08-22 09:55:00,279.31,279.93,279.3,279.8,27152.0,255.1569,255.7232,255.1477,255.6045,27152.0
2019-08-22 10:00:00,279.8,280.29,279.6,280.16,51094.0,255.6045,256.0521,255.4218,255.9333,51094.0
2019-08-22 10:05:00,280.05,280.67,279.94,280.46,41035.0,255.8329,256.3992,255.7324,256.2074,41035.0
2019-08-22 10:10:00,280.47,280.68,279.98,280.04,50663.0,256.2165,256.4084,255.7689,255.8237,50663.0
2019-08-22 10:15:00,280.06,280.53,279.88,280.44,47123.0,255.842,256.2714,255.6776,256.1891,47123.0
2019-08-22 10:20:00,280.5,280.5,279.8,280.12,79868.0,256.2439,256.2439,255.6045,255.8968,79868.0
2019-08-22 10:25:00,280.03,280.21,279.69,280.16,26662.0,255.8146,255.979,255.504,255.9333,26662.0
2019-08-22 10:30:00,280.09,280.09,278.32,278.65,66598.0,255.8694,255.8694,254.2525,254.5539,66598.0
2019-08-22 10:35:00,278.58,278.79,278.1,278.38,18368.0,254.49,254.6818,254.0515,254.3073,18368.0
2019-08-22 10:40:00,278.49,278.68,277.92,278.13,17300.0,254.4078,254.5813,253.887,254.0789,17300.0
2019-08-22 10:45:00,278.08,278.7,277.95,278.25,64846.0,254.0332,254.5996,253.9145,254.1885,64846.0
2019-08-22 10:50:00,278.23,278.35,277.36,277.45,20809.0,254.1702,254.2799,253.3755,253.4577,20809.0
2019-08-22 10:55:00,277.54,277.82,277.2,277.28,14197.0,253.5399,253.7957,253.2293,253.3024,14197.0
2019-08-22 11:00:00,277.36,278.0,277.36,278.0,9406.0,253.3755,253.9601,253.3755,253.9601,9406.0
2019-08-22 11:05:00,278.08,278.29,278.0,278.22,12383.0,254.0332,254.2251,253.9601,254.1611,12383.0
2019-08-22 11:10:00,278.25,278.58,278.18,278.25,26484.0,254.1885,254.49,254.1246,254.1885,26484.0
2019-08-22 11:15:00,278.22,278.45,278.0,278.27,13800.0,254.1611,254.3712,253.9601,254.2068,13800.0
2019-08-22 11:20:00,278.3,278.33,277.97,278.16,3243.0,254.2342,254.2616,253.9327,254.1063,3243.0
2019-08-22 11:25:00,278.32,278.34,277.77,277.89,3019.0,254.2525,254.2707,253.75,253.8596,3019.0
2019-08-22 11:30:00,277.97,278.4,277.93,278.32,7042.0,253.9327,254.3255,253.8962,254.2525,7042.0
2019-08-22 11:35:00,278.35,278.82,278.35,278.69,11355.0,254.2799,254.7092,254.2799,254.5905,11355.0
2019-08-22 11:40:00,278.71,278.84,278.42,278.42,25545.0,254.6087,254.7275,254.3438,254.3438,25545.0
2019-08-22 11:45:00,278.48,278.51,277.87,278.03,7027.0,254.3986,254.426,253.8414,253.9875,7027.0
2019-08-22 11:50:00,278.0,278.34,277.76,278.26,9701.0,253.9601,254.2707,253.7409,254.1976,9701.0
2019-08-22 11:55:00,278.22,278.3,278.02,278.17,4541.0,254.1611,254.2342,253.9784,254.1154,4541.0
2019-08-22 12:00:00,278.37,278.77,278.34,278.62,6904.0,254.2981,254.6635,254.2707,254.5265,6904.0
2019-08-22 12:05:00,278.68,278.91,278.67,278.9,2778.0,254.5813,254.7914,254.5722,254.7823,2778.0
2019-08-22 12:10:00,278.83,278.83,278.51,278.6,4570.0,254.7184,254.7184,254.426,254.5082,4570.0
2019-08-22 12:15:00,278.66,278.71,278.36,278.38,7110.0,254.5631,254.6087,254.289,254.3073,7110.0
2019-08-22 12:20:00,278.48,278.51,278.31,278.34,2900.0,254.3986,254.426,254.2433,254.2707,2900.0
2019-08-22 12:25:00,278.41,278.54,278.33,278.54,4979.0,254.3347,254.4534,254.2616,254.4534,4979.0
2019-08-22 12:30:00,278.58,278.83,278.45,278.52,7727.0,254.49,254.7184,254.3712,254.4352,7727.0
2019-08-22 12:35:00,278.54,278.55,278.34,278.35,7762.0,254.4534,254.4626,254.2707,254.2799,7762.0
2019-08-22 12:40:00,278.3,278.62,278.3,278.62,7900.0,254.2342,254.5265,254.2342,254.5265,7900.0
2019-08-22 12:45:00,278.66,278.72,278.43,278.63,5200.0,254.5631,254.6179,254.3529,254.5357,5200.0
2019-08-22 12:50:00,278.65,278.99,278.57,278.72,10920.0,254.5539,254.8645,254.4808,254.6179,10920.0
2019-08-22 12:55:00,278.68,278.73,278.53,278.58,4000.0,254.5813,254.627,254.4443,254.49,4000.0
2019-08-22 13:00:00,278.57,278.6,278.52,278.6,6000.0,254.4808,254.5082,254.4352,254.5082,6000.0
2019-08-22 13:05:00,278.61,278.92,278.61,278.79,9170.0,254.5174,254.8006,254.5174,254.6818,9170.0
2019-08-22 13:10:00,278.79,279.04,278.76,279.04,3914.0,254.6818,254.9102,254.6544,254.9102,3914.0
2019-08-22 13:15:00,279.04,279.1,278.86,279.0,12380.0,254.9102,254.965,254.7458,254.8737,12380.0
2019-08-22 13:20:00,279.0,279.38,278.94,279.11,18757.0,254.8737,255.2208,254.8188,254.9741,18757.0
2019-08-22 13:25:00,279.17,279.22,279.08,279.16,4617.0,255.029,255.0746,254.9467,255.0198,4617.0
2019-08-22 13:30:00,279.14,279.44,279.06,279.35,5804.0,255.0016,255.2756,254.9285,255.1934,5804.0
2019-08-22 13:35:00,279.3,279.44,279.22,279.41,4041.0,255.1477,255.2756,255.0746,255.2482,4041.0
2019-08-22 13:40:00,279.42,279.62,279.37,279.53,15463.0,255.2573,255.44,255.2117,255.3578,15463.0
2019-08-22 13:45:00,279.5,279.56,279.41,279.52,9919.0,255.3304,255.3852,255.2482,255.3487,9919.0
2019-08-22 13:50:00,279.5,279.64,279.48,279.62,16010.0,255.3304,255.4583,255.3121,255.44,16010.0
2019-08-22 13:55:00,279.67,279.69,279.48,279.57,6546.0,255.4857,255.504,255.3121,255.3944,6546.0
2019-08-22 14:00:00,279.59,280.08,279.59,279.89,20970.0,255.4126,255.8603,255.4126,255.6867,20970.0
2019-08-22 14:05:00,279.88,279.97,279.77,279.82,98125.0,255.6776,255.7598,255.5771,255.6227,98125.0
2019-08-22 14:10:00,279.73,279.76,279.57,279.73,9225.0,255.5405,255.5679,255.3944,255.5405,9225.0
2019-08-22 14:15:00,279.71,279.71,279.61,279.66,4130.0,255.5223,255.5223,255.4309,255.4766,4130.0
2019-08-22 14:20:00,279.65,279.65,279.49,279.62,10196.0,255.4674,255.4674,255.3213,255.44,10196.0
2019-08-22 14:25:00,279.62,279.66,279.43,279.49,10630.0,255.44,255.4766,255.2665,255.3213,10630.0
2019-08-22 14:30:00,279.53,279.59,279.32,279.32,12151.0,255.3578,255.4126,255.166,255.166,12151.0
2019-08-22 14:35:00,279.34,279.71,279.18,279.66,17191.0,255.1843,255.5223,255.0381,255.4766,17191.0
2019-08-22 14:40:00,279.66,279.94,279.58,279.94,18840.0,255.4766,255.7324,255.4035,255.7324,18840.0
2019-08-22 14:45:00,280.0,280.25,279.99,280.15,12731.0,255.7872,256.0156,255.778,255.9242,12731.0
2019-08-22 14:50:00,280.21,280.33,280.15,280.27,20627.0,255.979,256.0886,255.9242,256.0338,20627.0
2019-08-22 14:55:00,280.32,280.4,280.13,280.31,7001.0,256.0795,256.1526,255.9059,256.0704,7001.0
2019-08-22 15:00:00,280.32,280.35,279.92,279.92,9299.0,256.0795,256.1069,255.7141,255.7141,9299.0
2019-08-22 15:05:00,280.0,280.22,279.95,280.09,9613.0,255.7872,255.9882,255.7415,255.8694,9613.0
2019-08-22 15:10:00,280.08,280.09,279.63,279.75,16339.0,255.8603,255.8694,255.4492,255.5588,16339.0
2019-08-22 15:15:00,279.77,279.77,279.5,279.63,9827.0,255.5771,255.5771,255.3304,255.4492,9827.0
2019-08-22 15:20:00,279.67,279.75,279.58,279.66,5400.0,255.4857,255.5588,255.4035,255.4766,5400.0
2019-08-22 15:25:00,279.73,279.9,279.63,279.9,10468.0,255.5405,255.6958,255.4492,255.6958,10468.0
2019-08-22 15:30:00,279.96,280.0,279.84,279.94,14185.0,255.7506,255.7872,255.641,255.7324,14185.0
2019-08-22 15:35:00,279.94,280.06,279.8,280.06,18883.0,255.7324,255.842,255.6045,255.842,18883.0
2019-08-22 15:40:00,280.08,280.45,280.06,280.41,25171.0,255.8603,256.1983,255.842,256.1617,25171.0
2019-08-22 15:45:00,280.42,280.47,280.15,280.34,19389.0,256.1709,256.2165,255.9242,256.0978,19389.0
2019-08-22 15:50:00,280.35,280.99,280.34,280.97,49931.0,256.1069,256.6916,256.0978,256.6733,49931.0
2019-08-22 15:55:00,280.93,280.95,279.63,279.85,98570.0,256.6368,256.655,255.4492,255.6502,98570.0
2019-08-23 09:30:00,278.25,279.18,278.11,278.46,34052.0,254.1885,255.0381,254.0606,254.3804,34052.0
2019-08-23 09:35:00,278.37,278.88,277.6,278.49,19085.0,254.2981,254.764,253.5947,254.4078,19085.0
2019-08-23 09:40:00,278.58,278.66,278.33,278.38,5528.0,254.49,254.5631,254.2616,254.3073,5528.0
2019-08-23 09:45:00,278.38,278.59,277.55,277.55,9278.0,254.3073,254.4991,253.549,253.549,9278.0
2019-08-23 09:50:00,277.28,278.06,277.25,277.63,16120.0,253.3024,254.0149,253.275,253.6221,16120.0
2019-08-23 09:55:00,277.73,278.22,277.64,278.1,8364.0,253.7135,254.1611,253.6313,254.0515,8364.0
2019-08-23 10:00:00,278.24,279.7,277.97,278.99,13725.0,254.1794,255.5131,253.9327,254.8645,13725.0
2019-08-23 10:05:00,279.1,279.54,279.08,279.36,13979.0,254.965,255.367,254.9467,255.2025,13979.0
2019-08-23 10:10:00,279.16,279.16,278.37,278.83,11713.0,255.0198,255.0198,254.2981,254.7184,11713.0
2019-08-23 10:15:00,278.92,279.04,278.46,279.03,4059.0,254.8006,254.9102,254.3804,254.9011,4059.0
2019-08-23 10:20:00,278.98,279.1,278.74,278.84,3793.0,254.8554,254.965,254.6361,254.7275,3793.0
2019-08-23 10:25:00,278.67,278.67,278.34,278.51,8693.0,254.5722,254.5722,254.2707,254.426,8693.0
2019-08-23 10:30:00,278.43,279.07,278.43,279.07,6646.0,254.3529,254.9376,254.3529,254.9376,6646.0
2019-08-23 10:35:00,279.13,279.98,278.99,279.88,10377.0,254.9924,255.7689,254.8645,255.6776,10377.0
2019-08-23 10:40:00,279.99,280.13,279.48,279.48,10942.0,255.778,255.9059,255.3121,255.3121,10942.0
2019-08-23 10:45:00,279.46,279.55,278.79,278.91,9199.0,255.2939,255.3761,254.6818,254.7914,9199.0
2019-08-23 10:50:00,279.03,279.48,278.97,279.26,5248.0,254.9011,255.3121,254.8463,255.1112,5248.0
2019-08-23 10:55:00,279.25,279.66,278.78,278.78,7620.0,255.102,255.4766,254.6727,254.6727,7620.0
2019-08-23 11:00:00,278.84,279.0,276.15,276.5,26985.0,254.7275,254.8737,252.2701,252.5898,26985.0
2019-08-23 11:05:00,276.5,276.88,274.75,274.94,28204.0,252.5898,252.937,250.9912,251.1647,28204.0
2019-08-23 11:10:00,274.91,275.71,274.23,275.25,49164.0,251.1373,251.8682,250.5161,251.4479,49164.0
2019-08-23 11:15:00,275.34,276.1,275.18,276.02,13617.0,251.5302,252.2244,251.384,252.1514,13617.0
2019-08-23 11:20:00,275.85,276.02,275.2,275.75,17679.0,251.9961,252.1514,251.4023,251.9047,17679.0
2019-08-23 11:25:00,275.48,275.69,275.18,275.31,10835.0,251.658,251.8499,251.384,251.5027,10835.0
2019-08-23 11:30:00,275.32,275.48,274.68,275.01,11955.0,251.5119,251.658,250.9272,251.2287,11955.0
2019-08-23 11:35:00,275.28,275.29,274.57,274.86,13141.0,251.4753,251.4845,250.8267,251.0917,13141.0
2019-08-23 11:40:00,274.75,275.17,274.5,275.08,12038.0,250.9912,251.3749,250.7628,251.2926,12038.0
2019-08-23 11:45:00,275.11,275.12,274.59,274.67,14977.0,251.32,251.3292,250.845,250.9181,14977.0
2019-08-23 11:50:00,274.93,275.46,274.71,275.15,10587.0,251.1556,251.6398,250.9546,251.3566,10587.0
2019-08-23 11:55:00,275.23,275.23,274.59,274.69,7298.0,251.4297,251.4297,250.845,250.9364,7298.0
2019-08-23 12:00:00,274.67,274.76,274.27,274.43,11970.0,250.9181,251.0003,250.5527,250.6988,11970.0
2019-08-23 12:05:00,274.43,274.87,274.13,274.87,10405.0,250.6988,251.1008,250.4248,251.1008,10405.0
2019-08-23 12:10:00,274.9,275.21,274.64,275.1,6607.0,251.1282,251.4114,250.8907,251.3109,6607.0
2019-08-23 12:15:00,274.99,275.43,274.99,275.26,5957.0,251.2104,251.6124,251.2104,251.4571,5957.0
2019-08-23 12:20:00,275.28,275.34,274.94,275.11,6087.0,251.4753,251.5302,251.1647,251.32,6087.0
2019-08-23 12:25:00,275.2,275.2,274.86,274.87,4346.0,251.4023,251.4023,251.0917,251.1008,4346.0
2019-08-23 12:30:00,274.94,275.14,274.84,275.1,6500.0,251.1647,251.3474,251.0734,251.3109,6500.0
2019-08-23 12:35:00,275.12,275.32,275.0,275.09,7220.0,251.3292,251.5119,251.2196,251.3018,7220.0
2019-08-23 12:40:00,275.01,275.01,274.53,274.57,17864.0,251.2287,251.2287,250.7902,250.8267,17864.0
2019-08-23 12:45:00,274.56,274.64,274.42,274.49,9849.0,250.8176,250.8907,250.6897,250.7537,9849.0
2019-08-23 12:50:00,274.49,274.89,274.44,274.46,16591.0,250.7537,251.1191,250.708,250.7263,16591.0
2019-08-23 12:55:00,274.46,274.77,274.45,274.58,8982.0,250.7263,251.0094,250.7171,250.8359,8982.0
2019-08-23 13:00:00,274.56,274.56,274.22,274.4,7244.0,250.8176,250.8176,250.507,250.6714,7244.0
2019-08-23 13:05:00,274.32,274.8,274.29,274.73,17394.0,250.5984,251.0368,250.571,250.9729,17394.0
2019-08-23 13:10:00,274.53,275.36,274.47,275.36,6807.0,250.7902,251.5484,250.7354,251.5484,6807.0
2019-08-23 13:15:00,275.22,275.29,274.7,274.78,4230.0,251.4205,251.4845,250.9455,251.0186,4230.0
2019-08-23 13:20:00,274.69,274.77,274.3,274.3,4129.0,250.9364,251.0094,250.5801,250.5801,4129.0
2019-08-23 13:25:00,274.33,274.56,274.23,274.39,4996.0,250.6075,250.8176,250.5161,250.6623,4996.0
2019-08-23 13:30:00,274.33,274.74,274.33,274.74,5166.0,250.6075,250.982,250.6075,250.982,5166.0
2019-08-23 13:35:00,274.75,275.29,274.69,275.19,5480.0,250.9912,251.4845,250.9364,251.3931,5480.0
2019-08-23 13:40:00,275.17,275.3,274.95,275.19,9147.0,251.3749,251.4936,251.1739,251.3931,9147.0
2019-08-23 13:45:00,275.26,275.5,275.03,275.5,6177.0,251.4571,251.6763,251.247,251.6763,6177.0
2019-08-23 13:50:00,275.51,275.9,275.51,275.87,6486.0,251.6855,252.0417,251.6855,252.0143,6486.0
2019-08-23 13:55:00,275.86,275.9,275.45,275.58,4824.0,252.0052,252.0417,251.6306,251.7494,4824.0
2019-08-23 14:00:00,275.62,275.62,275.29,275.37,4804.0,251.7859,251.7859,251.4845,251.5576,4804.0
2019-08-23 14:05:00,275.37,275.51,275.19,275.33,4924.0,251.5576,251.6855,251.3931,251.521,4924.0
2019-08-23 14:10:00,275.35,275.48,275.28,275.33,8729.0,251.5393,251.658,251.4753,251.521,8729.0
2019-08-23 14:15:00,275.35,275.48,275.1,275.14,9627.0,251.5393,251.658,251.3109,251.3474,9627.0
2019-08-23 14:20:00,275.29,275.29,274.94,275.21,6583.0,251.4845,251.4845,251.1647,251.4114,6583.0
2019-08-23 14:25:00,275.21,275.36,275.07,275.09,5684.0,251.4114,251.5484,251.2835,251.3018,5684.0
2019-08-23 14:30:00,275.2,275.47,275.2,275.4,7575.0,251.4023,251.6489,251.4023,251.585,7575.0
2019-08-23 14:35:00,275.4,275.43,274.97,274.97,4784.0,251.585,251.6124,251.1921,251.1921,4784.0
2019-08-23 14:40:00,274.94,275.2,274.84,274.84,5362.0,251.1647,251.4023,251.0734,251.0734,5362.0
2019-08-23 14:45:00,274.85,274.91,274.44,274.69,7581.0,251.0825,251.1373,250.708,250.9364,7581.0
2019-08-23 14:50:00,274.74,274.81,274.61,274.72,10070.0,250.982,251.046,250.8633,250.9638,10070.0
2019-08-23 14:55:00,274.77,275.13,274.63,274.96,6294.0,251.0094,251.3383,250.8816,251.183,6294.0
2019-08-23 15:00:00,274.96,275.0,274.66,274.92,7133.0,251.183,251.2196,250.909,251.1465,7133.0
2019-08-23 15:05:00,274.87,275.22,274.8,274.9,7742.0,251.1008,251.4205,251.0368,251.1282,7742.0
2019-08-23 15:10:00,274.88,274.9,274.25,274.57,17682.0,251.1099,251.1282,250.5344,250.8267,17682.0
2019-08-23 15:15:00,274.48,274.71,274.38,274.51,7689.0,250.7445,250.9546,250.6532,250.7719,7689.0
2019-08-23 15:20:00,274.62,274.74,274.43,274.47,13137.0,250.8724,250.982,250.6988,250.7354,13137.0
2019-08-23 15:25:00,274.43,274.5,274.17,274.39,15243.0,250.6988,250.7628,250.4613,250.6623,15243.0
2019-08-23 15:30:00,274.39,274.49,274.16,274.43,17542.0,250.6623,250.7537,250.4522,250.6988,17542.0
2019-08-23 15:35:00,274.38,274.41,274.12,274.23,9940.0,250.6532,250.6806,250.4157,250.5161,9940.0
2019-08-23 15:40:00,274.23,274.25,273.96,274.03,26899.0,250.5161,250.5344,250.2695,250.3334,26899.0
2019-08-23 15:45:00,274.03,274.53,274.03,274.11,32011.0,250.3334,250.7902,250.3334,250.4065,32011.0
2019-08-23 15:50:00,274.0,274.18,272.87,272.88,38126.0,250.306,250.4705,249.2737,249.2829,38126.0
2019-08-23 15:55:00,272.88,274.17,272.7,274.1,105604.0,249.2829,250.4613,249.1184,250.3974,105604.0
2019-08-26 09:30:00,275.8,276.2,275.7,276.03,32865.0,251.9504,252.3158,251.859,252.1605,32865.0
2019-08-26 09:35:00,276.02,276.72,275.69,276.46,21404.0,252.1514,252.7908,251.8499,252.5533,21404.0
2019-08-26 09:40:00,276.49,276.73,276.23,276.47,5980.0,252.5807,252.8,252.3432,252.5624,5980.0
2019-08-26 09:45:00,276.51,276.58,275.87,276.58,15597.0,252.599,252.6629,252.0143,252.6629,15597.0
2019-08-26 09:50:00,276.59,277.34,276.4,277.2,15568.0,252.6721,253.3572,252.4985,253.2293,15568.0
2019-08-26 09:55:00,277.04,277.3,276.68,277.12,5628.0,253.0831,253.3207,252.7543,253.1562,5628.0
2019-08-26 10:00:00,277.35,277.35,276.63,276.81,8895.0,253.3663,253.3663,252.7086,252.873,8895.0
2019-08-26 10:05:00,276.77,276.82,276.21,276.41,32486.0,252.8365,252.8822,252.3249,252.5076,32486.0
2019-08-26 10:10:00,276.12,276.39,275.86,276.3,10057.0,252.2427,252.4894,252.0052,252.4071,10057.0
2019-08-26 10:15:00,276.32,276.42,275.81,275.96,11074.0,252.4254,252.5168,251.9595,252.0965,11074.0
2019-08-26 10:20:00,276.06,276.28,275.85,275.85,5406.0,252.1879,252.3889,251.9961,251.9961,5406.0
2019-08-26 10:25:00,275.93,276.42,275.74,276.26,5640.0,252.0691,252.5168,251.8956,252.3706,5640.0
2019-08-26 10:30:00,276.43,276.86,276.07,276.7,6386.0,252.5259,252.9187,252.197,252.7725,6386.0
2019-08-26 10:35:00,276.8,276.82,276.27,276.67,5671.0,252.8639,252.8822,252.3797,252.7451,5671.0
2019-08-26 10:40:00,276.59,276.72,276.12,276.72,10518.0,252.6721,252.7908,252.2427,252.7908,10518.0
2019-08-26 10:45:00,276.59,277.15,276.44,277.03,8686.0,252.6721,253.1836,252.535,253.074,8686.0
2019-08-26 10:50:00,277.2,277.25,276.75,276.82,7807.0,253.2293,253.275,252.8182,252.8822,7807.0
2019-08-26 10:55:00,276.65,276.67,276.3,276.51,6030.0,252.7269,252.7451,252.4071,252.599,6030.0
2019-08-26 11:00:00,276.46,276.74,276.32,276.59,7356.0,252.5533,252.8091,252.4254,252.6721,7356.0
2019-08-26 11:05:00,276.53,276.8,276.36,276.63,4443.0,252.6172,252.8639,252.4619,252.7086,4443.0
2019-08-26 11:10:00,276.61,277.0,276.35,277.0,7759.0,252.6903,253.0466,252.4528,253.0466,7759.0
2019-08-26 11:15:00,277.01,277.2,276.63,276.68,4193.0,253.0557,253.2293,252.7086,252.7543,4193.0
2019-08-26 11:20:00,276.76,276.98,276.67,276.89,5283.0,252.8274,253.0283,252.7451,252.9461,5283.0
2019-08-26 11:25:00,277.0,277.05,276.81,277.04,3940.0,253.0466,253.0923,252.873,253.0831,3940.0
2019-08-26 11:30:00,276.95,277.1,276.8,277.1,15013.0,253.0009,253.138,252.8639,253.138,15013.0
2019-08-26 11:35:00,277.04,277.28,276.88,277.16,4268.0,253.0831,253.3024,252.937,253.1928,4268.0
2019-08-26 11:40:00,277.1,277.1,276.78,276.78,6255.0,253.138,253.138,252.8456,252.8456,6255.0
2019-08-26 11:45:00,276.84,276.93,276.6,276.93,3587.0,252.9004,252.9827,252.6812,252.9827,3587.0
2019-08-26 11:50:00,276.86,276.97,276.7,276.74,2898.0,252.9187,253.0192,252.7725,252.8091,2898.0
2019-08-26 11:55:00,276.96,277.06,276.85,276.88,3717.0,253.0101,253.1014,252.9096,252.937,3717.0
2019-08-26 12:00:00,277.01,277.15,276.91,277.13,4260.0,253.0557,253.1836,252.9644,253.1654,4260.0
2019-08-26 12:05:00,277.14,277.73,277.14,277.67,18410.0,253.1745,253.7135,253.1745,253.6587,18410.0
2019-08-26 12:10:00,277.75,277.86,277.59,277.8,16836.0,253.7318,253.8322,253.5856,253.7774,16836.0
2019-08-26 12:15:00,277.71,277.79,277.22,277.23,8201.0,253.6952,253.7683,253.2476,253.2567,8201.0
2019-08-26 12:20:00,277.24,278.53,277.22,278.41,18100.0,253.2659,254.4443,253.2476,254.3347,18100.0
2019-08-26 12:25:00,278.38,278.48,277.96,277.99,7096.0,254.3073,254.3986,253.9236,253.951,7096.0
2019-08-26 12:30:00,278.04,278.04,277.83,277.83,7957.0,253.9967,253.9967,253.8048,253.8048,7957.0
2019-08-26 12:35:00,277.86,278.04,277.74,278.01,3967.0,253.8322,253.9967,253.7226,253.9693,3967.0
2019-08-26 12:40:00,278.0,278.18,277.85,278.15,4120.0,253.9601,254.1246,253.8231,254.0972,4120.0
2019-08-26 12:45:00,278.16,278.16,277.89,277.96,1500.0,254.1063,254.1063,253.8596,253.9236,1500.0
2019-08-26 12:50:00,277.9,278.0,277.79,278.0,3846.0,253.8688,253.9601,253.7683,253.9601,3846.0
2019-08-26 12:55:00,278.13,278.2,277.78,278.03,7018.0,254.0789,254.1428,253.7592,253.9875,7018.0
2019-08-26 13:00:00,278.15,278.43,278.14,278.42,4216.0,254.0972,254.3529,254.088,254.3438,4216.0
2019-08-26 13:05:00,278.47,278.5,278.29,278.5,5453.0,254.3895,254.4169,254.2251,254.4169,5453.0
2019-08-26 13:10:00,278.47,278.47,277.98,278.0,3608.0,254.3895,254.3895,253.9419,253.9601,3608.0
2019-08-26 13:15:00,277.89,278.04,277.85,278.03,3959.0,253.8596,253.9967,253.8231,253.9875,3959.0
2019-08-26 13:20:00,277.98,278.03,277.85,277.94,7267.0,253.9419,253.9875,253.8231,253.9053,7267.0
2019-08-26 13:25:00,278.0,278.19,277.99,278.09,5210.0,253.9601,254.1337,253.951,254.0423,5210.0
2019-08-26 13:30:00,278.1,278.11,277.7,277.96,2486.0,254.0515,254.0606,253.6861,253.9236,2486.0
2019-08-26 13:35:00,278.0,278.14,277.96,278.01,4866.0,253.9601,254.088,253.9236,253.9693,4866.0
2019-08-26 13:40:00,278.04,278.11,277.91,278.02,4244.0,253.9967,254.0606,253.8779,253.9784,4244.0
2019-08-26 13:45:00,278.02,278.02,277.82,277.93,5396.0,253.9784,253.9784,253.7957,253.8962,5396.0
2019-08-26 13:50:00,277.95,278.03,277.89,277.9,4091.0,253.9145,253.9875,253.8596,253.8688,4091.0
2019-08-26 13:55:00,277.87,278.0,277.77,277.94,1500.0,253.8414,253.9601,253.75,253.9053,1500.0
2019-08-26 14:00:00,277.99,277.99,277.44,277.44,8886.0,253.951,253.951,253.4486,253.4486,8886.0
2019-08-26 14:05:00,277.44,277.55,277.36,277.4,3690.0,253.4486,253.549,253.3755,253.412,3690.0
2019-08-26 14:10:00,277.38,277.53,277.3,277.32,2459.0,253.3937,253.5308,253.3207,253.3389,2459.0
2019-08-26 14:15:00,277.25,277.43,277.22,277.27,2627.0,253.275,253.4394,253.2476,253.2933,2627.0
2019-08-26 14:20:00,277.26,277.44,277.26,277.28,2832.0,253.2841,253.4486,253.2841,253.3024,2832.0
2019-08-26 14:25:00,277.29,277.29,277.19,277.27,7953.0,253.3115,253.3115,253.2202,253.2933,7953.0
2019-08-26 14:30:00,277.25,277.6,277.19,277.52,5231.0,253.275,253.5947,253.2202,253.5216,5231.0
2019-08-26 14:35:00,277.51,277.56,277.46,277.51,1442.0,253.5125,253.5582,253.4668,253.5125,1442.0
2019-08-26 14:40:00,277.53,277.63,277.49,277.53,3817.0,253.5308,253.6221,253.4942,253.5308,3817.0
2019-08-26 14:45:00,277.6,277.69,277.42,277.46,3309.0,253.5947,253.6769,253.4303,253.4668,3309.0
2019-08-26 14:50:00,277.53,277.63,277.47,277.62,3583.0,253.5308,253.6221,253.476,253.613,3583.0
2019-08-26 14:55:00,277.58,277.81,277.47,277.81,2928.0,253.5765,253.7866,253.476,253.7866,2928.0
2019-08-26 15:00:00,277.8,278.23,277.79,277.89,10691.0,253.7774,254.1702,253.7683,253.8596,10691.0
2019-08-26 15:05:00,277.92,278.01,277.68,277.84,6715.0,253.887,253.9693,253.6678,253.814,6715.0
2019-08-26 15:10:00,277.83,277.99,277.82,277.99,6468.0,253.8048,253.951,253.7957,253.951,6468.0
2019-08-26 15:15:00,277.99,278.18,277.91,278.02,11858.0,253.951,254.1246,253.8779,253.9784,11858.0
2019-08-26 15:20:00,278.02,278.05,277.8,277.87,11899.0,253.9784,254.0058,253.7774,253.8414,11899.0
2019-08-26 15:25:00,277.8,277.94,277.73,277.81,5411.0,253.7774,253.9053,253.7135,253.7866,5411.0
2019-08-26 15:30:00,277.88,278.12,277.85,277.9,7529.0,253.8505,254.0698,253.8231,253.8688,7529.0
2019-08-26 15:35:00,277.9,277.91,277.62,277.69,9293.0,253.8688,253.8779,253.613,253.6769,9293.0
2019-08-26 15:40:00,277.68,277.76,277.54,277.65,8169.0,253.6678,253.7409,253.5399,253.6404,8169.0
2019-08-26 15:45:00,277.62,277.79,277.53,277.74,7504.0,253.613,253.7683,253.5308,253.7226,7504.0
2019-08-26 15:50:00,277.68,278.02,277.68,277.99,23776.0,253.6678,253.9784,253.6678,253.951,23776.0
2019-08-26 15:55:00,278.0,278.53,277.74,278.53,48221.0,253.9601,254.4443,253.7226,254.4443,48221.0
2019-08-27 09:30:00,280.91,281.19,280.34,280.53,62554.0,256.6185,256.8743,256.0978,256.2714,62554.0
2019-08-27 09:35:00,280.79,281.19,280.59,280.93,20311.0,256.5089,256.8743,256.3262,256.6368,20311.0
2019-08-27 09:40:00,281.02,281.46,280.8,281.31,25306.0,256.719,257.1209,256.518,256.9839,25306.0
2019-08-27 09:45:00,281.41,282.51,281.4,282.33,31916.0,257.0753,258.0801,257.0661,257.9157,31916.0
2019-08-27 09:50:00,282.32,282.35,281.35,282.35,39726.0,257.9066,257.934,257.0204,257.934,39726.0
2019-08-27 09:55:00,282.33,282.93,282.28,282.54,38594.0,257.9157,258.4638,257.87,258.1075,38594.0
2019-08-27 10:00:00,282.58,282.86,282.24,282.54,26035.0,258.1441,258.3999,257.8335,258.1075,26035.0
2019-08-27 10:05:00,282.54,283.2,282.46,283.08,35513.0,258.1075,258.7105,258.0345,258.6008,35513.0
2019-08-27 10:10:00,283.07,283.6,283.03,283.57,26416.0,258.5917,259.0759,258.5552,259.0485,26416.0
2019-08-27 10:15:00,283.61,283.66,283.31,283.65,19531.0,259.085,259.1307,258.811,259.1216,19531.0
2019-08-27 10:20:00,283.6,284.74,283.6,283.83,151300.0,259.0759,260.1173,259.0759,259.286,151300.0
2019-08-27 10:25:00,283.88,284.65,283.74,284.5,31406.0,259.3317,260.0351,259.2038,259.898,31406.0
2019-08-27 10:30:00,284.45,285.49,284.45,285.47,115847.0,259.8524,260.8024,259.8524,260.7842,115847.0
2019-08-27 10:35:00,285.48,285.79,285.4,285.53,42345.0,260.7933,261.0765,260.7202,260.839,42345.0
2019-08-27 10:40:00,285.57,285.57,285.11,285.24,39381.0,260.8755,260.8755,260.4553,260.5741,39381.0
2019-08-27 10:45:00,285.3,285.43,284.9,284.9,34578.0,260.6289,260.7476,260.2635,260.2635,34578.0
2019-08-27 10:50:00,284.86,285.13,284.78,285.11,26693.0,260.2269,260.4736,260.1538,260.4553,26693.0
2019-08-27 10:55:00,285.18,285.6,285.1,285.34,28325.0,260.5192,260.9029,260.4462,260.6654,28325.0
2019-08-27 11:00:00,285.34,286.19,285.25,286.19,66035.0,260.6654,261.4419,260.5832,261.4419,66035.0
2019-08-27 11:05:00,286.2,286.48,285.71,285.84,45180.0,261.451,261.7068,261.0034,261.1222,45180.0
2019-08-27 11:10:00,285.92,286.14,285.74,286.02,28160.0,261.1953,261.3962,261.0308,261.2866,28160.0
2019-08-27 11:15:00,286.02,286.02,285.13,285.23,38605.0,261.2866,261.2866,260.4736,260.5649,38605.0
2019-08-27 11:20:00,285.27,285.97,285.14,285.96,33853.0,260.6015,261.2409,260.4827,261.2318,33853.0
2019-08-27 11:25:00,286.0,286.19,285.64,285.68,40206.0,261.2683,261.4419,260.9395,260.976,40206.0
2019-08-27 11:30:00,285.63,286.39,285.6,286.31,25108.0,260.9303,261.6246,260.9029,261.5515,25108.0
2019-08-27 11:35:00,286.28,287.14,286.16,287.14,38714.0,261.5241,262.3098,261.4145,262.3098,38714.0
2019-08-27 11:40:00,287.17,287.48,286.73,287.48,51817.0,262.3372,262.6204,261.9352,262.6204,51817.0
2019-08-27 11:45:00,287.5,287.55,286.83,287.22,39645.0,262.6386,262.6843,262.0266,262.3828,39645.0
2019-08-27 11:50:00,287.15,287.32,286.66,287.03,34060.0,262.3189,262.4742,261.8713,262.2093,34060.0
2019-08-27 11:55:00,287.03,287.25,286.7,287.2,33661.0,262.2093,262.4102,261.9078,262.3646,33661.0
2019-08-27 12:00:00,287.25,287.5,286.75,286.8,22407.0,262.4102,262.6386,261.9535,261.9992,22407.0
2019-08-27 12:05:00,286.8,286.93,286.52,286.65,21849.0,261.9992,262.1179,261.7434,261.8621,21849.0
2019-08-27 12:10:00,286.65,286.8,286.19,286.39,18782.0,261.8621,261.9992,261.4419,261.6246,18782.0
2019-08-27 12:15:00,286.43,286.69,286.25,286.5,18374.0,261.6612,261.8987,261.4967,261.7251,18374.0
2019-08-27 12:20:00,286.47,286.8,286.38,286.76,15502.0,261.6977,261.9992,261.6155,261.9626,15502.0
2019-08-27 12:25:00,286.8,286.91,286.55,286.65,26056.0,261.9992,262.0996,261.7708,261.8621,26056.0
2019-08-27 12:30:00,286.62,286.8,286.19,286.21,19102.0,261.8347,261.9992,261.4419,261.4602,19102.0
2019-08-27 12:35:00,286.22,286.54,286.22,286.47,20435.0,261.4693,261.7616,261.4693,261.6977,20435.0
2019-08-27 12:40:00,286.46,286.57,286.28,286.56,14991.0,261.6886,261.789,261.5241,261.7799,14991.0
2019-08-27 12:45:00,286.64,287.26,286.64,287.18,19316.0,261.853,262.4194,261.853,262.3463,19316.0
2019-08-27 12:50:00,287.17,287.25,286.41,286.61,29076.0,262.3372,262.4102,261.6429,261.8256,29076.0
2019-08-27 12:55:00,286.69,286.84,286.63,286.74,14210.0,261.8987,262.0357,261.8439,261.9443,14210.0
2019-08-27 13:00:00,286.74,287.29,286.6,287.05,30662.0,261.9443,262.4468,261.8165,262.2275,30662.0
2019-08-27 13:05:00,287.04,287.48,286.77,287.45,13254.0,262.2184,262.6204,261.9718,262.5929,13254.0
2019-08-27 13:10:00,287.4,288.18,287.35,287.97,121538.0,262.5473,263.2598,262.5016,263.068,121538.0
2019-08-27 13:15:00,287.94,288.22,287.58,288.22,24360.0,263.0406,263.2964,262.7117,263.2964,24360.0
2019-08-27 13:20:00,288.16,288.99,288.1,288.81,67308.0,263.2416,263.9998,263.1867,263.8353,67308.0
2019-08-27 13:25:00,288.94,289.72,288.94,289.25,128835.0,263.9541,264.6667,263.9541,264.2373,128835.0
2019-08-27 13:30:00,289.31,289.63,288.84,289.56,38993.0,264.2921,264.5844,263.8628,264.5205,38993.0
2019-08-27 13:35:00,289.58,290.7,289.58,290.25,51184.0,264.5388,265.5619,264.5388,265.1508,51184.0
2019-08-27 13:40:00,290.27,290.51,289.63,289.76,52424.0,265.1691,265.3883,264.5844,264.7032,52424.0
2019-08-27 13:45:00,289.75,290.17,289.68,289.83,28883.0,264.6941,265.0777,264.6301,264.7671,28883.0
2019-08-27 13:50:00,289.81,289.96,289.65,289.94,32250.0,264.7489,264.8859,264.6027,264.8676,32250.0
2019-08-27 13:55:00,289.93,290.17,289.75,289.77,33205.0,264.8585,265.0777,264.6941,264.7123,33205.0
2019-08-27 14:00:00,289.8,290.65,289.61,290.51,24586.0,264.7397,265.5162,264.5662,265.3883,24586.0
2019-08-27 14:05:00,290.54,290.77,290.32,290.33,50375.0,265.4157,265.6259,265.2148,265.2239,50375.0
2019-08-27 14:10:00,290.32,290.5,289.88,289.96,27119.0,265.2148,265.3792,264.8128,264.8859,27119.0
2019-08-27 14:15:00,289.86,289.88,289.36,289.84,35379.0,264.7945,264.8128,264.3378,264.7763,35379.0
2019-08-27 14:20:00,289.82,290.05,289.67,289.72,21696.0,264.758,264.9681,264.621,264.6667,21696.0
2019-08-27 14:25:00,289.74,290.23,289.74,290.23,14296.0,264.6849,265.1326,264.6849,265.1326,14296.0
2019-08-27 14:30:00,290.22,290.38,289.94,290.32,19931.0,265.1234,265.2696,264.8676,265.2148,19931.0
2019-08-27 14:35:00,290.38,290.75,290.3,290.73,24379.0,265.2696,265.6076,265.1965,265.5893,24379.0
2019-08-27 14:40:00,290.69,291.64,290.68,291.64,41181.0,265.5528,266.4206,265.5436,266.4206,41181.0
2019-08-27 14:45:00,291.54,291.97,291.35,291.81,36727.0,266.3293,266.7221,266.1557,266.5759,36727.0
2019-08-27 14:50:00,291.81,293.44,291.67,293.33,117353.0,266.5759,268.065,266.448,267.9645,117353.0
2019-08-27 14:55:00,293.36,293.36,292.19,292.24,59356.0,267.9919,267.9919,266.9231,266.9687,59356.0
2019-08-27 15:00:00,292.41,293.37,292.08,293.08,76061.0,267.124,268.001,266.8226,267.7361,76061.0
2019-08-27 15:05:00,293.21,293.38,292.75,292.92,56427.0,267.8549,268.0102,267.4346,267.5899,56427.0
2019-08-27 15:10:00,292.87,292.93,292.12,292.21,37127.0,267.5443,267.5991,266.8591,266.9413,37127.0
2019-08-27 15:15:00,292.27,292.27,291.58,291.72,38149.0,266.9961,266.9961,266.3658,266.4937,38149.0
2019-08-27 15:20:00,291.73,292.02,291.34,292.02,60449.0,266.5028,266.7678,266.1466,266.7678,60449.0
2019-08-27 15:25:00,291.98,292.1,291.62,291.62,36275.0,266.7312,266.8408,266.4024,266.4024,36275.0
2019-08-27 15:30:00,291.61,291.87,291.34,291.47,42180.0,266.3932,266.6307,266.1466,266.2653,42180.0
2019-08-27 15:35:00,291.5,291.83,291.24,291.78,45089.0,266.2927,266.5942,266.0552,266.5485,45089.0
2019-08-27 15:40:00,291.81,292.3,291.81,291.96,63200.0,266.5759,267.0235,266.5759,266.713,63200.0
2019-08-27 15:45:00,291.98,292.65,291.77,292.65,72241.0,266.7312,267.3433,266.5394,267.3433,72241.0
2019-08-27 15:50:00,292.65,292.65,291.57,291.99,88537.0,267.3433,267.3433,266.3567,266.7404,88537.0
2019-08-27 15:55:00,291.95,292.67,291.85,292.35,220167.0,266.7038,267.3616,266.6125,267.0692,220167.0
2019-08-28 09:30:00,293.51,295.71,293.22,295.08,281673.0,268.1289,270.1387,267.864,269.5632,281673.0
2019-08-28 09:35:00,294.94,297.55,294.88,296.07,265172.0,269.4353,271.8196,269.3804,270.4675,265172.0
2019-08-28 09:40:00,296.15,297.49,295.6,296.89,148505.0,270.5406,271.7647,270.0382,271.2166,148505.0
2019-08-28 09:45:00,297.1,298.1,296.5,298.0,149276.0,271.4085,272.322,270.8604,272.2306,149276.0
2019-08-28 09:50:00,298.0,299.78,297.57,299.1,209838.0,272.2306,273.8567,271.8378,273.2355,209838.0
2019-08-28 09:55:00,299.02,299.95,298.72,299.94,128718.0,273.1624,274.012,272.8884,274.0029,128718.0
2019-08-28 10:00:00,299.85,299.93,298.39,298.69,93396.0,273.9207,273.9937,272.5869,272.861,93396.0
2019-08-28 10:05:00,298.66,299.1,297.91,298.21,98008.0,272.8336,273.2355,272.1484,272.4225,98008.0
2019-08-28 10:10:00,298.13,298.75,297.1,297.33,96171.0,272.3494,272.9158,271.4085,271.6186,96171.0
2019-08-28 10:15:00,297.26,297.38,295.62,296.07,130376.0,271.5546,271.6643,270.0565,270.4675,130376.0
2019-08-28 10:20:00,296.06,297.42,295.92,297.35,80811.0,270.4584,271.7008,270.3305,271.6369,80811.0
2019-08-28 10:25:00,297.38,297.95,297.38,297.67,65733.0,271.6643,272.185,271.6643,271.9292,65733.0
2019-08-28 10:30:00,297.71,298.07,296.85,297.1,68388.0,271.9657,272.2946,271.1801,271.4085,68388.0
2019-08-28 10:35:00,297.06,298.3,297.05,298.18,66854.0,271.3719,272.5047,271.3628,272.3951,66854.0
2019-08-28 10:40:00,298.19,298.55,298.08,298.44,49487.0,272.4042,272.7331,272.3037,272.6326,49487.0
2019-08-28 10:45:00,298.38,298.41,297.51,297.65,43159.0,272.5778,272.6052,271.783,271.9109,43159.0
2019-08-28 10:50:00,297.69,297.79,296.57,296.83,59085.0,271.9475,272.0388,270.9243,271.1618,59085.0
2019-08-28 10:55:00,296.88,297.04,296.1,296.17,41142.0,271.2075,271.3537,270.4949,270.5589,41142.0
2019-08-28 11:00:00,296.19,296.45,295.74,295.82,63160.0,270.5772,270.8147,270.1661,270.2392,63160.0
2019-08-28 11:05:00,295.8,296.07,295.52,295.71,52282.0,270.2209,270.4675,269.9651,270.1387,52282.0
2019-08-28 11:10:00,295.78,295.95,294.7,295.2,96612.0,270.2026,270.3579,269.216,269.6728,96612.0
2019-08-28 11:15:00,295.14,295.41,294.84,295.1,36315.0,269.618,269.8646,269.3439,269.5814,36315.0
2019-08-28 11:20:00,295.12,296.57,294.86,296.26,51405.0,269.5997,270.9243,269.3622,270.6411,51405.0
2019-08-28 11:25:00,296.26,296.78,295.85,296.11,37923.0,270.6411,271.1161,270.2666,270.5041,37923.0
2019-08-28 11:30:00,296.15,296.24,295.46,295.8,27306.0,270.5406,270.6228,269.9103,270.2209,27306.0
2019-08-28 11:35:00,295.8,296.1,295.2,295.56,26949.0,270.2209,270.4949,269.6728,270.0016,26949.0
2019-08-28 11:40:00,295.5,296.03,295.35,295.95,32879.0,269.9468,270.431,269.8098,270.3579,32879.0
2019-08-28 11:45:00,296.0,296.0,295.47,295.68,13653.0,270.4036,270.4036,269.9194,270.1113,13653.0
2019-08-28 11:50:00,295.7,296.04,295.62,295.92,18498.0,270.1295,270.4401,270.0565,270.3305,18498.0
2019-08-28 11:55:00,295.88,296.16,295.63,296.14,30979.0,270.294,270.5498,270.0656,270.5315,30979.0
2019-08-28 12:00:00,296.15,296.53,296.05,296.49,29159.0,270.5406,270.8878,270.4493,270.8512,29159.0
2019-08-28 12:05:00,296.47,297.03,296.45,296.9,32407.0,270.833,271.3445,270.8147,271.2258,32407.0
2019-08-28 12:10:00,296.86,296.86,295.7,295.85,16828.0,271.1892,271.1892,270.1295,270.2666,16828.0
2019-08-28 12:15:00,295.89,296.28,295.75,295.97,13589.0,270.3031,270.6594,270.1752,270.3762,13589.0
2019-08-28 12:20:00,296.1,296.35,295.86,295.91,12519.0,270.4949,270.7233,270.2757,270.3214,12519.0
2019-08-28 12:25:00,295.96,296.24,295.82,296.12,14842.0,270.3671,270.6228,270.2392,270.5132,14842.0
2019-08-28 12:30:00,296.13,296.35,296.05,296.2,11371.0,270.5224,270.7233,270.4493,270.5863,11371.0
2019-08-28 12:35:00,296.27,296.58,295.77,295.86,48593.0,270.6502,270.9334,270.1935,270.2757,48593.0
2019-08-28 12:40:00,295.85,295.88,295.22,295.27,27860.0,270.2666,270.294,269.691,269.7367,27860.0
2019-08-28 12:45:00,295.22,295.51,295.22,295.29,15269.0,269.691,269.956,269.691,269.755,15269.0
2019-08-28 12:50:00,295.24,295.39,294.73,294.94,28901.0,269.7093,269.8463,269.2434,269.4353,28901.0
2019-08-28 12:55:00,294.94,295.29,294.8,295.28,26975.0,269.4353,269.755,269.3074,269.7459,26975.0
2019-08-28 13:00:00,295.38,295.54,295.07,295.54,22088.0,269.8372,269.9834,269.554,269.9834,22088.0
2019-08-28 13:05:00,295.58,295.6,295.27,295.42,17869.0,270.0199,270.0382,269.7367,269.8737,17869.0
2019-08-28 13:10:00,295.32,295.36,294.14,294.14,47496.0,269.7824,269.8189,268.7044,268.7044,47496.0
2019-08-28 13:15:00,294.14,294.15,293.4,293.54,32368.0,268.7044,268.7136,268.0284,268.1563,32368.0
2019-08-28 13:20:00,293.58,294.15,293.58,293.68,21163.0,268.1929,268.7136,268.1929,268.2842,21163.0
2019-08-28 13:25:00,293.83,293.83,293.31,293.5,21864.0,268.4212,268.4212,267.9462,268.1198,21864.0
2019-08-28 13:30:00,293.63,293.89,293.43,293.86,22344.0,268.2385,268.4761,268.0558,268.4486,22344.0
2019-08-28 13:35:00,293.85,294.05,293.76,293.79,7141.0,268.4395,268.6222,268.3573,268.3847,7141.0
2019-08-28 13:40:00,293.81,293.81,293.43,293.69,12215.0,268.403,268.403,268.0558,268.2933,12215.0
2019-08-28 13:45:00,293.66,293.98,293.58,293.86,15402.0,268.2659,268.5583,268.1929,268.4486,15402.0
2019-08-28 13:50:00,293.86,293.86,293.41,293.74,15780.0,268.4486,268.4486,268.0376,268.339,15780.0
2019-08-28 13:55:00,293.76,293.99,293.68,293.8,14377.0,268.3573,268.5674,268.2842,268.3938,14377.0
2019-08-28 14:00:00,293.69,293.84,293.65,293.69,8279.0,268.2933,268.4304,268.2568,268.2933,8279.0
2019-08-28 14:05:00,293.64,293.88,293.44,293.52,13508.0,268.2477,268.4669,268.065,268.1381,13508.0
2019-08-28 14:10:00,293.53,293.55,292.82,292.85,35874.0,268.1472,268.1655,267.4986,267.526,35874.0
2019-08-28 14:15:00,292.92,293.05,292.58,292.87,23947.0,267.5899,267.7087,267.2793,267.5443,23947.0
2019-08-28 14:20:00,292.95,293.24,292.74,292.74,10380.0,267.6173,267.8823,267.4255,267.4255,10380.0
2019-08-28 14:25:00,292.77,292.92,292.42,292.82,19060.0,267.4529,267.5899,267.1332,267.4986,19060.0
2019-08-28 14:30:00,292.91,293.48,292.67,293.42,17021.0,267.5808,268.1015,267.3616,268.0467,17021.0
2019-08-28 14:35:00,293.43,293.69,293.14,293.23,18575.0,268.0558,268.2933,267.7909,267.8731,18575.0
2019-08-28 14:40:00,293.27,293.33,293.01,293.24,11639.0,267.9097,267.9645,267.6722,267.8823,11639.0
2019-08-28 14:45:00,293.22,294.15,293.22,293.96,27073.0,267.864,268.7136,267.864,268.54,27073.0
2019-08-28 14:50:00,293.97,294.33,293.84,293.87,21652.0,268.5491,268.878,268.4304,268.4578,21652.0
2019-08-28 14:55:00,293.86,294.18,293.67,294.16,13795.0,268.4486,268.741,268.2751,268.7227,13795.0
2019-08-28 15:00:00,294.12,294.64,293.85,294.56,29749.0,268.6862,269.1612,268.4395,269.0881,29749.0
2019-08-28 15:05:00,294.56,294.75,294.35,294.38,30312.0,269.0881,269.2617,268.8963,268.9237,30312.0
2019-08-28 15:10:00,294.35,295.11,294.34,294.54,78741.0,268.8963,269.5906,268.8871,269.0698,78741.0
2019-08-28 15:15:00,294.5,295.07,294.5,295.07,23101.0,269.0333,269.554,269.0333,269.554,23101.0
2019-08-28 15:20:00,295.13,295.13,294.35,294.5,19318.0,269.6088,269.6088,268.8963,269.0333,19318.0
2019-08-28 15:25:00,294.42,294.48,294.09,294.13,21376.0,268.9602,269.015,268.6588,268.6953,21376.0
2019-08-28 15:30:00,294.05,294.09,293.4,293.44,31590.0,268.6222,268.6588,268.0284,268.065,31590.0
2019-08-28 15:35:00,293.46,294.3,293.32,294.06,35000.0,268.0832,268.8506,267.9553,268.6314,35000.0
2019-08-28 15:40:00,294.05,294.3,293.93,294.25,23919.0,268.6222,268.8506,268.5126,268.8049,23919.0
2019-08-28 15:45:00,294.23,294.55,294.11,294.22,31061.0,268.7867,269.079,268.677,268.7775,31061.0
2019-08-28 15:50:00,294.22,294.28,293.79,294.23,28178.0,268.7775,268.8323,268.3847,268.7867,28178.0
2019-08-28 15:55:00,294.2,294.5,294.17,294.48,89614.0,268.7592,269.0333,268.7318,269.015,89614.0
2019-08-29 09:30:00,297.48,297.73,296.51,296.71,133329.0,272.3512,272.5801,271.4632,271.6463,133329.0
2019-08-29 09:35:00,296.55,296.71,294.87,295.01,50475.0,271.4998,271.6463,269.9617,270.0899,50475.0
2019-08-29 09:40:00,295.38,295.66,294.56,295.32,53391.0,270.4286,270.685,269.6779,270.3737,53391.0
2019-08-29 09:45:00,295.42,296.04,295.14,295.24,44161.0,270.4652,271.0329,270.2089,270.3004,44161.0
2019-08-29 09:50:00,295.5,295.62,294.95,295.51,15261.0,270.5385,270.6483,270.0349,270.5476,15261.0
2019-08-29 09:55:00,295.44,295.64,294.6,294.86,38153.0,270.4835,270.6667,269.7145,269.9525,38153.0
2019-08-29 10:00:00,294.9,294.98,294.28,294.28,38821.0,269.9892,270.0624,269.4215,269.4215,38821.0
2019-08-29 10:05:00,294.26,294.77,293.69,293.86,50092.0,269.4032,269.8701,268.8814,269.037,50092.0
2019-08-29 10:10:00,293.94,294.0,293.1,293.16,26788.0,269.1103,269.1652,268.3412,268.3961,26788.0
2019-08-29 10:15:00,293.16,293.6,293.12,293.47,32857.0,268.3961,268.799,268.3595,268.68,32857.0
2019-08-29 10:20:00,293.49,293.86,293.32,293.71,18341.0,268.6983,269.037,268.5426,268.8997,18341.0
2019-08-29 10:25:00,293.67,294.38,293.67,294.28,16313.0,268.8631,269.5131,268.8631,269.4215,16313.0
2019-08-29 10:30:00,294.24,294.35,294.02,294.24,11391.0,269.3849,269.4856,269.1835,269.3849,11391.0
2019-08-29 10:35:00,294.22,294.33,292.75,293.25,45967.0,269.3666,269.4673,268.0208,268.4785,45967.0
2019-08-29 10:40:00,293.11,294.19,293.11,293.61,109437.0,268.3504,269.3391,268.3504,268.8081,109437.0
2019-08-29 10:45:00,293.58,293.61,292.81,293.33,21405.0,268.7807,268.8081,268.0757,268.5518,21405.0
2019-08-29 10:50:00,293.28,293.4,293.02,293.3,6350.0,268.506,268.6159,268.268,268.5243,6350.0
2019-08-29 10:55:00,293.26,293.75,293.21,293.52,52991.0,268.4877,268.9363,268.4419,268.7257,52991.0
2019-08-29 11:00:00,293.54,293.55,293.26,293.39,7446.0,268.744,268.7532,268.4877,268.6067,7446.0
2019-08-29 11:05:00,293.4,293.87,293.4,293.65,7596.0,268.6159,269.0462,268.6159,268.8448,7596.0
2019-08-29 11:10:00,293.64,293.97,293.48,293.85,10112.0,268.8356,269.1377,268.6891,269.0279,10112.0
2019-08-29 11:15:00,293.82,294.2,293.8,294.06,46600.0,269.0004,269.3483,268.9821,269.2201,46600.0
2019-08-29 11:20:00,294.13,294.54,294.05,294.54,44484.0,269.2842,269.6596,269.211,269.6596,44484.0
2019-08-29 11:25:00,294.57,294.58,294.29,294.37,10435.0,269.687,269.6962,269.4307,269.5039,10435.0
2019-08-29 11:30:00,294.42,294.6,294.31,294.6,8295.0,269.5497,269.7145,269.449,269.7145,8295.0
2019-08-29 11:35:00,294.59,295.03,294.59,294.87,17536.0,269.7053,270.1082,269.7053,269.9617,17536.0
2019-08-29 11:40:00,294.86,295.47,294.81,295.37,19172.0,269.9525,270.511,269.9068,270.4195,19172.0
2019-08-29 11:45:00,295.4,296.1,295.32,295.82,25748.0,270.4469,271.0878,270.3737,270.8314,25748.0
2019-08-29 11:50:00,295.81,296.14,295.69,296.05,22449.0,270.8223,271.1244,270.7124,271.042,22449.0
2019-08-29 11:55:00,296.07,296.26,295.87,295.94,19454.0,271.0603,271.2343,270.8772,270.9413,19454.0
2019-08-29 12:00:00,295.94,296.11,295.54,295.94,36985.0,270.9413,271.097,270.5751,270.9413,36985.0
2019-08-29 12:05:00,295.97,296.21,295.93,296.19,15752.0,270.9688,271.1885,270.9322,271.1702,15752.0
2019-08-29 12:10:00,296.24,296.54,296.15,296.4,17939.0,271.216,271.4906,271.1336,271.3625,17939.0
2019-08-29 12:15:00,296.37,296.38,296.14,296.32,8676.0,271.335,271.3441,271.1244,271.2892,8676.0
2019-08-29 12:20:00,296.34,296.7,296.09,296.49,66830.0,271.3075,271.6371,271.0786,271.4449,66830.0
2019-08-29 12:25:00,296.48,296.6,296.25,296.37,16879.0,271.4357,271.5456,271.2251,271.335,16879.0
2019-08-29 12:30:00,296.38,296.4,296.14,296.34,12333.0,271.3441,271.3625,271.1244,271.3075,12333.0
2019-08-29 12:35:00,296.37,296.53,296.15,296.29,8598.0,271.335,271.4815,271.1336,271.2617,8598.0
2019-08-29 12:40:00,296.25,296.39,296.16,296.19,6724.0,271.2251,271.3533,271.1427,271.1702,6724.0
2019-08-29 12:45:00,296.19,296.37,296.15,296.27,11041.0,271.1702,271.335,271.1336,271.2434,11041.0
2019-08-29 12:50:00,296.23,296.3,295.97,296.2,9396.0,271.2068,271.2709,270.9688,271.1793,9396.0
2019-08-29 12:55:00,296.17,296.28,296.02,296.28,8298.0,271.1519,271.2526,271.0146,271.2526,8298.0
2019-08-29 13:00:00,296.28,296.84,296.27,296.78,25622.0,271.2526,271.7653,271.2434,271.7104,25622.0
2019-08-29 13:05:00,296.81,296.81,296.45,296.79,6974.0,271.7378,271.7378,271.4082,271.7195,6974.0
2019-08-29 13:10:00,296.73,296.91,296.65,296.77,13874.0,271.6646,271.8294,271.5913,271.7012,13874.0
2019-08-29 13:15:00,296.74,296.78,296.65,296.71,10013.0,271.6737,271.7104,271.5913,271.6463,10013.0
2019-08-29 13:20:00,296.69,296.79,296.36,296.42,6040.0,271.628,271.7195,271.3258,271.3808,6040.0
2019-08-29 13:25:00,296.38,296.41,296.03,296.13,12023.0,271.3441,271.3716,271.0237,271.1153,12023.0
2019-08-29 13:30:00,296.11,296.16,295.91,296.06,10066.0,271.097,271.1427,270.9138,271.0512,10066.0
2019-08-29 13:35:00,296.11,296.35,295.95,296.32,18711.0,271.097,271.3167,270.9505,271.2892,18711.0
2019-08-29 13:40:00,296.35,296.58,296.35,296.52,12901.0,271.3167,271.5273,271.3167,271.4723,12901.0
2019-08-29 13:45:00,296.53,296.63,296.42,296.63,5237.0,271.4815,271.573,271.3808,271.573,5237.0
2019-08-29 13:50:00,296.64,296.78,296.57,296.73,9612.0,271.5822,271.7104,271.5181,271.6646,9612.0
2019-08-29 13:55:00,296.77,296.93,296.74,296.76,17937.0,271.7012,271.8477,271.6737,271.692,17937.0
2019-08-29 14:00:00,296.76,296.96,296.75,296.86,8401.0,271.692,271.8752,271.6829,271.7836,8401.0
2019-08-29 14:05:00,296.93,297.12,296.7,297.05,41428.0,271.8477,272.0216,271.6371,271.9575,41428.0
2019-08-29 14:10:00,297.05,297.45,296.94,297.35,54129.0,271.9575,272.3238,271.8568,272.2322,54129.0
2019-08-29 14:15:00,297.33,297.33,296.82,296.96,18295.0,272.2139,272.2139,271.747,271.8752,18295.0
2019-08-29 14:20:00,296.91,297.24,296.82,297.22,5993.0,271.8294,272.1315,271.747,272.1132,5993.0
2019-08-29 14:25:00,297.16,297.16,296.94,297.04,7088.0,272.0583,272.0583,271.8568,271.9484,7088.0
2019-08-29 14:30:00,297.14,297.25,297.09,297.14,7048.0,272.0399,272.1407,271.9942,272.0399,7048.0
2019-08-29 14:35:00,297.14,297.18,297.03,297.06,8023.0,272.0399,272.0766,271.9392,271.9667,8023.0
2019-08-29 14:40:00,297.13,297.21,296.83,296.83,4368.0,272.0308,272.104,271.7561,271.7561,4368.0
2019-08-29 14:45:00,296.88,296.88,296.63,296.75,10693.0,271.8019,271.8019,271.573,271.6829,10693.0
2019-08-29 14:50:00,296.75,296.91,296.66,296.91,5850.0,271.6829,271.8294,271.6005,271.8294,5850.0
2019-08-29 14:55:00,296.87,296.93,296.67,296.67,7482.0,271.7928,271.8477,271.6096,271.6096,7482.0
2019-08-29 15:00:00,296.64,296.71,296.43,296.61,6290.0,271.5822,271.6463,271.3899,271.5547,6290.0
2019-08-29 15:05:00,296.64,296.71,296.32,296.44,7406.0,271.5822,271.6463,271.2892,271.3991,7406.0
2019-08-29 15:10:00,296.43,296.53,296.25,296.31,5351.0,271.3899,271.4815,271.2251,271.2801,5351.0
2019-08-29 15:15:00,296.3,296.34,296.06,296.32,18174.0,271.2709,271.3075,271.0512,271.2892,18174.0
2019-08-29 15:20:00,296.3,296.3,295.99,296.11,14319.0,271.2709,271.2709,270.9871,271.097,14319.0
2019-08-29 15:25:00,296.12,296.16,296.03,296.05,21830.0,271.1061,271.1427,271.0237,271.042,21830.0
2019-08-29 15:30:00,296.15,296.29,295.91,296.18,23436.0,271.1336,271.2617,270.9138,271.161,23436.0
2019-08-29 15:35:00,296.12,296.64,296.1,296.58,22147.0,271.1061,271.5822,271.0878,271.5273,22147.0
2019-08-29 15:40:00,296.58,296.61,296.42,296.48,12180.0,271.5273,271.5547,271.3808,271.4357,12180.0
2019-08-29 15:45:00,296.47,296.77,296.28,296.63,27925.0,271.4265,271.7012,271.2526,271.573,27925.0
2019-08-29 15:50:00,296.59,296.78,296.41,296.53,33249.0,271.5364,271.7104,271.3716,271.4815,33249.0
2019-08-29 15:55:00,296.54,296.79,296.31,296.45,60817.0,271.4906,271.7195,271.2801,271.4082,60817.0
2019-08-30 09:30:00,298.0,298.28,296.35,296.35,63097.0,272.8273,273.0836,271.3167,271.3167,63097.0
2019-08-30 09:35:00,296.51,297.08,296.18,296.63,49733.0,271.4632,271.985,271.161,271.573,49733.0
2019-08-30 09:40:00,296.79,296.92,296.0,296.21,13329.0,271.7195,271.8385,270.9962,271.1885,13329.0
2019-08-30 09:45:00,296.26,296.66,296.21,296.48,8933.0,271.2343,271.6005,271.1885,271.4357,8933.0
2019-08-30 09:50:00,296.43,296.66,296.35,296.5,5469.0,271.3899,271.6005,271.3167,271.454,5469.0
2019-08-30 09:55:00,296.41,296.42,295.94,296.27,10562.0,271.3716,271.3808,270.9413,271.2434,10562.0
2019-08-30 10:00:00,296.38,296.75,296.25,296.6,9428.0,271.3441,271.6829,271.2251,271.5456,9428.0
2019-08-30 10:05:00,296.53,296.81,296.41,296.54,14240.0,271.4815,271.7378,271.3716,271.4906,14240.0
2019-08-30 10:10:00,296.57,296.58,295.63,295.71,29583.0,271.5181,271.5273,270.6575,270.7307,29583.0
2019-08-30 10:15:00,295.75,296.08,295.36,295.57,10357.0,270.7674,271.0695,270.4103,270.6026,10357.0
2019-08-30 10:20:00,295.51,295.58,294.84,295.51,50126.0,270.5476,270.6117,269.9342,270.5476,50126.0
2019-08-30 10:25:00,295.54,295.77,295.25,295.53,9006.0,270.5751,270.7857,270.3096,270.5659,9006.0
2019-08-30 10:30:00,295.59,295.67,295.38,295.45,7023.0,270.6209,270.6941,270.4286,270.4927,7023.0
2019-08-30 10:35:00,295.5,295.61,295.14,295.16,7936.0,270.5385,270.6392,270.2089,270.2272,7936.0
2019-08-30 10:40:00,295.23,295.69,295.11,295.51,7340.0,270.2913,270.7124,270.1814,270.5476,7340.0
2019-08-30 10:45:00,295.38,295.91,295.21,295.91,44063.0,270.4286,270.9138,270.273,270.9138,44063.0
2019-08-30 10:50:00,295.82,296.0,295.16,295.24,7126.0,270.8314,270.9962,270.2272,270.3004,7126.0
2019-08-30 10:55:00,295.32,295.61,295.1,295.14,7273.0,270.3737,270.6392,270.1723,270.2089,7273.0
2019-08-30 11:00:00,295.1,295.1,294.33,294.35,13073.0,270.1723,270.1723,269.4673,269.4856,13073.0
2019-08-30 11:05:00,294.38,294.78,294.38,294.56,6344.0,269.5131,269.8793,269.5131,269.6779,6344.0
2019-08-30 11:10:00,294.59,294.68,293.58,293.92,32977.0,269.7053,269.7877,268.7807,269.0919,32977.0
2019-08-30 11:15:00,293.8,293.96,293.28,293.54,16405.0,268.9821,269.1286,268.506,268.744,16405.0
2019-08-30 11:20:00,293.53,293.56,293.02,293.09,9812.0,268.7349,268.7624,268.268,268.3321,9812.0
2019-08-30 11:25:00,293.04,293.32,292.83,293.19,16808.0,268.2863,268.5426,268.094,268.4236,16808.0
2019-08-30 11:30:00,293.2,294.41,293.2,294.41,12244.0,268.4328,269.5406,268.4328,269.5406,12244.0
2019-08-30 11:35:00,294.55,294.61,294.12,294.23,5635.0,269.6687,269.7237,269.2751,269.3758,5635.0
2019-08-30 11:40:00,294.24,294.54,294.15,294.46,2866.0,269.3849,269.6596,269.3025,269.5863,2866.0
2019-08-30 11:45:00,294.46,294.64,294.31,294.38,5003.0,269.5863,269.7511,269.449,269.5131,5003.0
2019-08-30 11:50:00,294.25,294.27,294.0,294.08,6889.0,269.3941,269.4124,269.1652,269.2384,6889.0
2019-08-30 11:55:00,294.05,294.4,293.88,294.07,7201.0,269.211,269.5314,269.0553,269.2293,7201.0
2019-08-30 12:00:00,294.14,294.35,293.95,294.15,3805.0,269.2934,269.4856,269.1194,269.3025,3805.0
2019-08-30 12:05:00,294.09,294.36,294.0,294.21,4810.0,269.2476,269.4948,269.1652,269.3574,4810.0
2019-08-30 12:10:00,294.09,294.72,294.02,294.26,7100.0,269.2476,269.8244,269.1835,269.4032,7100.0
2019-08-30 12:15:00,294.27,294.46,294.27,294.38,5437.0,269.4124,269.5863,269.4124,269.5131,5437.0
2019-08-30 12:20:00,294.35,294.58,294.33,294.49,3083.0,269.4856,269.6962,269.4673,269.6138,3083.0
2019-08-30 12:25:00,294.54,294.76,294.42,294.65,6134.0,269.6596,269.861,269.5497,269.7603,6134.0
2019-08-30 12:30:00,294.71,295.0,294.5,295.0,4727.0,269.8152,270.0807,269.623,270.0807,4727.0
2019-08-30 12:35:00,294.99,295.04,294.84,294.92,2210.0,270.0716,270.1173,269.9342,270.0075,2210.0
2019-08-30 12:40:00,294.9,294.95,294.72,294.9,3461.0,269.9892,270.0349,269.8244,269.9892,3461.0
2019-08-30 12:45:00,294.88,295.02,294.75,294.86,5015.0,269.9709,270.099,269.8518,269.9525,5015.0
2019-08-30 12:50:00,294.8,294.93,294.66,294.91,6959.0,269.8976,270.0166,269.7694,269.9983,6959.0
2019-08-30 12:55:00,294.92,295.04,294.85,294.95,4203.0,270.0075,270.1173,269.9434,270.0349,4203.0
2019-08-30 13:00:00,294.91,294.98,294.74,294.86,2972.0,269.9983,270.0624,269.8427,269.9525,2972.0
2019-08-30 13:05:00,294.83,294.83,294.54,294.65,6328.0,269.9251,269.9251,269.6596,269.7603,6328.0
2019-08-30 13:10:00,294.68,294.69,294.59,294.61,2634.0,269.7877,269.7969,269.7053,269.7237,2634.0
2019-08-30 13:15:00,294.56,294.56,294.24,294.31,6713.0,269.6779,269.6779,269.3849,269.449,6713.0
2019-08-30 13:20:00,294.32,294.42,294.26,294.28,5341.0,269.4582,269.5497,269.4032,269.4215,5341.0
2019-08-30 13:25:00,294.37,294.38,294.29,294.29,2900.0,269.5039,269.5131,269.4307,269.4307,2900.0
2019-08-30 13:30:00,294.18,294.21,293.92,294.05,6099.0,269.33,269.3574,269.0919,269.211,6099.0
2019-08-30 13:35:00,294.1,294.17,293.83,293.89,3780.0,269.2567,269.3208,269.0095,269.0645,3780.0
2019-08-30 13:40:00,293.85,293.91,293.75,293.82,7420.0,269.0279,269.0828,268.9363,269.0004,7420.0
2019-08-30 13:45:00,293.87,294.06,293.82,293.89,5250.0,269.0462,269.2201,269.0004,269.0645,5250.0
2019-08-30 13:50:00,293.95,294.05,293.87,293.94,3296.0,269.1194,269.211,269.0462,269.1103,3296.0
2019-08-30 13:55:00,293.9,294.04,293.83,293.87,4549.0,269.0736,269.2018,269.0095,269.0462,4549.0
2019-08-30 14:00:00,294.07,294.26,294.07,294.24,3858.0,269.2293,269.4032,269.2293,269.3849,3858.0
2019-08-30 14:05:00,294.24,294.25,294.1,294.18,5676.0,269.3849,269.3941,269.2567,269.33,5676.0
2019-08-30 14:10:00,294.29,294.41,294.24,294.29,3892.0,269.4307,269.5406,269.3849,269.4307,3892.0
2019-08-30 14:15:00,294.25,294.66,294.25,294.61,12737.0,269.3941,269.7694,269.3941,269.7237,12737.0
2019-08-30 14:20:00,294.63,294.7,294.48,294.58,4970.0,269.742,269.8061,269.6046,269.6962,4970.0
2019-08-30 14:25:00,294.69,294.76,294.63,294.75,3894.0,269.7969,269.861,269.742,269.8518,3894.0
2019-08-30 14:30:00,294.8,294.84,294.42,294.42,15966.0,269.8976,269.9342,269.5497,269.5497,15966.0
2019-08-30 14:35:00,294.38,294.43,294.27,294.3,3324.0,269.5131,269.5589,269.4124,269.4398,3324.0
2019-08-30 14:40:00,294.38,294.38,294.04,294.23,3728.0,269.5131,269.5131,269.2018,269.3758,3728.0
2019-08-30 14:45:00,294.19,294.19,293.85,293.86,5840.0,269.3391,269.3391,269.0279,269.037,5840.0
2019-08-30 14:50:00,293.95,293.95,293.8,293.95,3657.0,269.1194,269.1194,268.9821,269.1194,3657.0
2019-08-30 14:55:00,293.96,294.02,293.92,293.95,2833.0,269.1286,269.1835,269.0919,269.1194,2833.0
2019-08-30 15:00:00,294.01,294.1,293.63,293.73,10641.0,269.1743,269.2567,268.8264,268.918,10641.0
2019-08-30 15:05:00,293.75,293.92,293.75,293.92,5355.0,268.9363,269.0919,268.9363,269.0919,5355.0
2019-08-30 15:10:00,293.94,293.94,293.75,293.83,3721.0,269.1103,269.1103,268.9363,269.0095,3721.0
2019-08-30 15:15:00,293.88,293.9,293.68,293.72,4952.0,269.0553,269.0736,268.8722,268.9088,4952.0
2019-08-30 15:20:00,293.77,293.98,293.74,293.95,5677.0,268.9546,269.1469,268.9272,269.1194,5677.0
2019-08-30 15:25:00,293.91,294.5,293.91,294.38,11432.0,269.0828,269.623,269.0828,269.5131,11432.0
2019-08-30 15:30:00,294.41,294.66,294.41,294.43,8588.0,269.5406,269.7694,269.5406,269.5589,8588.0
2019-08-30 15:35:00,294.52,294.72,294.49,294.6,8904.0,269.6413,269.8244,269.6138,269.7145,8904.0
2019-08-30 15:40:00,294.64,294.74,294.19,294.36,13622.0,269.7511,269.8427,269.3391,269.4948,13622.0
2019-08-30 15:45:00,294.39,294.6,294.27,294.47,16975.0,269.5222,269.7145,269.4124,269.5955,16975.0
2019-08-30 15:50:00,294.51,294.75,294.36,294.53,20609.0,269.6321,269.8518,269.4948,269.6504,20609.0
2019-08-30 15:55:00,294.48,295.33,294.4,294.68,142027.0,269.6046,270.3828,269.5314,269.7877,142027.0
2019-09-03 09:30:00,292.57,292.6,290.86,291.56,78603.0,267.856,267.8834,266.2904,266.9313,78603.0
2019-09-03 09:35:00,291.68,291.96,291.3,291.86,36921.0,267.0412,267.2975,266.6933,267.206,36921.0
2019-09-03 09:40:00,291.92,293.28,291.92,293.11,18557.0,267.2609,268.506,267.2609,268.3504,18557.0
2019-09-03 09:45:00,293.29,293.88,293.14,293.38,15470.0,268.5152,269.0553,268.3778,268.5976,15470.0
2019-09-03 09:50:00,293.51,294.0,293.45,293.6,11403.0,268.7166,269.1652,268.6616,268.799,11403.0
2019-09-03 09:55:00,293.41,293.7,293.12,293.18,43515.0,268.625,268.8905,268.3595,268.4145,43515.0
2019-09-03 10:00:00,293.21,293.21,291.89,292.02,22643.0,268.4419,268.4419,267.2334,267.3524,22643.0
2019-09-03 10:05:00,291.86,292.4,291.33,292.32,34751.0,267.206,267.7003,266.7207,267.6271,34751.0
2019-09-03 10:10:00,292.35,292.54,291.49,291.6,26040.0,267.6546,267.8285,266.8672,266.9679,26040.0
2019-09-03 10:15:00,291.47,292.49,291.45,292.41,15169.0,266.8489,267.7827,266.8306,267.7095,15169.0
2019-09-03 10:20:00,292.3,292.38,291.91,292.28,11821.0,267.6088,267.682,267.2517,267.5905,11821.0
2019-09-03 10:25:00,292.35,292.78,292.0,292.68,36548.0,267.6546,268.0482,267.3341,267.9567,36548.0
2019-09-03 10:30:00,292.63,292.69,292.16,292.43,6617.0,267.9109,267.9658,267.4806,267.7278,6617.0
2019-09-03 10:35:00,292.46,292.72,292.29,292.63,8965.0,267.7553,267.9933,267.5996,267.9109,8965.0
2019-09-03 10:40:00,292.65,293.5,292.65,292.81,14792.0,267.9292,268.7074,267.9292,268.0757,14792.0
2019-09-03 10:45:00,292.85,293.03,292.61,292.81,7585.0,268.1123,268.2771,267.8926,268.0757,7585.0
2019-09-03 10:50:00,292.8,292.89,292.52,292.56,10312.0,268.0666,268.149,267.8102,267.8468,10312.0
2019-09-03 10:55:00,292.49,292.65,292.2,292.32,11508.0,267.7827,267.9292,267.5172,267.6271,11508.0
2019-09-03 11:00:00,292.3,292.39,292.07,292.25,12295.0,267.6088,267.6912,267.3982,267.563,12295.0
2019-09-03 11:05:00,292.17,292.66,292.17,292.19,13946.0,267.4898,267.9384,267.4898,267.5081,13946.0
2019-09-03 11:10:00,292.26,292.28,291.85,291.93,19363.0,267.5722,267.5905,267.1968,267.27,19363.0
2019-09-03 11:15:00,291.88,292.52,291.88,292.47,9419.0,267.2243,267.8102,267.2243,267.7644,9419.0
2019-09-03 11:20:00,292.43,292.98,292.42,292.92,8689.0,267.7278,268.2314,267.7187,268.1764,8689.0
2019-09-03 11:25:00,293.04,293.1,292.48,292.69,8228.0,268.2863,268.3412,267.7736,267.9658,8228.0
2019-09-03 11:30:00,292.74,293.13,292.4,292.94,7788.0,268.0116,268.3687,267.7003,268.1947,7788.0
2019-09-03 11:35:00,292.98,293.14,292.95,293.05,4337.0,268.2314,268.3778,268.2039,268.2954,4337.0
2019-09-03 11:40:00,292.95,293.12,292.87,292.97,6316.0,268.2039,268.3595,268.1306,268.2222,6316.0
2019-09-03 11:45:00,293.05,293.6,292.81,293.45,15238.0,268.2954,268.799,268.0757,268.6616,15238.0
2019-09-03 11:50:00,293.34,293.48,293.21,293.24,9474.0,268.5609,268.6891,268.4419,268.4694,9474.0
2019-09-03 11:55:00,293.27,293.43,293.08,293.09,10107.0,268.4969,268.6433,268.3229,268.3321,10107.0
2019-09-03 12:00:00,293.05,293.45,293.0,293.38,8416.0,268.2954,268.6616,268.2497,268.5976,8416.0
2019-09-03 12:05:00,293.3,293.35,292.83,292.88,6701.0,268.5243,268.5701,268.094,268.1398,6701.0
2019-09-03 12:10:00,292.98,293.32,292.87,293.15,4821.0,268.2314,268.5426,268.1306,268.387,4821.0
2019-09-03 12:15:00,293.21,293.45,293.06,293.45,4974.0,268.4419,268.6616,268.3046,268.6616,4974.0
2019-09-03 12:20:00,293.43,293.43,293.0,293.13,5414.0,268.6433,268.6433,268.2497,268.3687,5414.0
2019-09-03 12:25:00,293.08,293.08,292.87,293.04,3302.0,268.3229,268.3229,268.1306,268.2863,3302.0
2019-09-03 12:30:00,293.02,293.02,292.75,292.89,6493.0,268.268,268.268,268.0208,268.149,6493.0
2019-09-03 12:35:00,292.88,293.08,292.83,292.97,4136.0,268.1398,268.3229,268.094,268.2222,4136.0
2019-09-03 12:40:00,292.96,292.96,292.8,292.85,4620.0,268.213,268.213,268.0666,268.1123,4620.0
2019-09-03 12:45:00,292.7,292.98,292.64,292.85,6700.0,267.975,268.2314,267.9201,268.1123,6700.0
2019-09-03 12:50:00,292.82,292.82,292.19,292.19,3860.0,268.0849,268.0849,267.5081,267.5081,3860.0
2019-09-03 12:55:00,292.25,292.46,292.25,292.46,3500.0,267.563,267.7553,267.563,267.7553,3500.0
2019-09-03 13:00:00,292.45,292.55,292.29,292.36,6791.0,267.7461,267.8377,267.5996,267.6637,6791.0
2019-09-03 13:05:00,292.32,292.4,292.05,292.3,5924.0,267.6271,267.7003,267.3799,267.6088,5924.0
2019-09-03 13:10:00,292.31,292.48,292.24,292.34,2487.0,267.6179,267.7736,267.5539,267.6454,2487.0
2019-09-03 13:15:00,292.29,292.29,292.04,292.11,6158.0,267.5996,267.5996,267.3708,267.4348,6158.0
2019-09-03 13:20:00,292.03,292.06,291.79,292.0,6863.0,267.3616,267.3891,267.1419,267.3341,6863.0
2019-09-03 13:25:00,292.05,292.12,291.98,292.03,2723.0,267.3799,267.444,267.3158,267.3616,2723.0
2019-09-03 13:30:00,292.05,292.06,291.66,291.66,5213.0,267.3799,267.3891,267.0229,267.0229,5213.0
2019-09-03 13:35:00,291.73,291.87,291.65,291.85,5726.0,267.0869,267.2151,267.0137,267.1968,5726.0
2019-09-03 13:40:00,291.82,291.84,291.55,291.76,6364.0,267.1693,267.1876,266.9221,267.1144,6364.0
2019-09-03 13:45:00,291.74,291.74,291.39,291.39,10458.0,267.0961,267.0961,266.7757,266.7757,10458.0
2019-09-03 13:50:00,291.42,291.44,291.22,291.24,8249.0,266.8031,266.8214,266.62,266.6383,8249.0
2019-09-03 13:55:00,291.24,291.33,291.06,291.09,4300.0,266.6383,266.7207,266.4735,266.501,4300.0
2019-09-03 14:00:00,291.07,291.4,291.07,291.31,5264.0,266.4827,266.7848,266.4827,266.7024,5264.0
2019-09-03 14:05:00,291.35,291.35,291.13,291.2,3040.0,266.739,266.739,266.5376,266.6017,3040.0
2019-09-03 14:10:00,291.16,291.46,291.1,291.15,38864.0,266.5651,266.8397,266.5102,266.5559,38864.0
2019-09-03 14:15:00,291.01,291.05,290.68,290.72,28881.0,266.4278,266.4644,266.1256,266.1623,28881.0
2019-09-03 14:20:00,290.71,290.8,290.57,290.57,9363.0,266.1531,266.2355,266.0249,266.0249,9363.0
2019-09-03 14:25:00,290.53,290.79,290.46,290.75,4918.0,265.9883,266.2263,265.9242,266.1897,4918.0
2019-09-03 14:30:00,290.71,290.83,290.67,290.68,4850.0,266.1531,266.263,266.1165,266.1256,4850.0
2019-09-03 14:35:00,290.65,290.76,290.52,290.65,5736.0,266.0982,266.1989,265.9792,266.0982,5736.0
2019-09-03 14:40:00,290.72,290.81,290.54,290.64,3335.0,266.1623,266.2447,265.9975,266.089,3335.0
2019-09-03 14:45:00,290.6,290.74,290.55,290.71,7008.0,266.0524,266.1806,266.0066,266.1531,7008.0
2019-09-03 14:50:00,290.73,290.9,290.67,290.88,4930.0,266.1714,266.3271,266.1165,266.3087,4930.0
2019-09-03 14:55:00,290.83,290.9,290.74,290.8,3338.0,266.263,266.3271,266.1806,266.2355,3338.0
2019-09-03 15:00:00,290.84,291.0,290.63,290.86,10234.0,266.2721,266.4186,266.0799,266.2904,10234.0
2019-09-03 15:05:00,290.9,291.02,290.9,290.95,4433.0,266.3271,266.4369,266.3271,266.3728,4433.0
2019-09-03 15:10:00,290.98,291.23,290.98,291.1,7378.0,266.4003,266.6292,266.4003,266.5102,7378.0
2019-09-03 15:15:00,291.08,291.47,291.07,291.42,11052.0,266.4918,266.8489,266.4827,266.8031,11052.0
2019-09-03 15:20:00,291.46,291.7,291.46,291.49,14482.0,266.8397,267.0595,266.8397,266.8672,14482.0
2019-09-03 15:25:00,291.52,291.55,291.34,291.38,6511.0,266.8947,266.9221,266.7299,266.7665,6511.0
2019-09-03 15:30:00,291.41,291.78,291.3,291.61,17020.0,266.794,267.1327,266.6933,266.9771,17020.0
2019-09-03 15:35:00,291.62,291.84,291.56,291.78,12518.0,266.9862,267.1876,266.9313,267.1327,12518.0
2019-09-03 15:40:00,291.81,292.0,291.75,291.98,15201.0,267.1602,267.3341,267.1053,267.3158,15201.0
2019-09-03 15:45:00,292.0,292.48,292.0,292.25,18065.0,267.3341,267.7736,267.3341,267.563,18065.0
2019-09-03 15:50:00,292.3,292.66,292.3,292.5,22335.0,267.6088,267.9384,267.6088,267.7919,22335.0
2019-09-03 15:55:00,292.46,292.46,291.72,292.06,79815.0,267.7553,267.7553,267.0778,267.3891,79815.0
2019-09-04 09:30:00,294.0,295.59,293.9,295.34,54773.0,269.1652,270.6209,269.0736,270.392,54773.0
2019-09-04 09:35:00,295.27,296.22,294.89,295.83,34293.0,270.3279,271.1977,269.98,270.8406,34293.0
2019-09-04 09:40:00,295.79,296.09,295.46,295.51,29127.0,270.804,271.0786,270.5019,270.5476,29127.0
2019-09-04 09:45:00,295.65,295.99,295.33,295.33,13554.0,270.6758,270.9871,270.3828,270.3828,13554.0
2019-09-04 09:50:00,295.29,295.46,295.03,295.29,15540.0,270.3462,270.5019,270.1082,270.3462,15540.0
2019-09-04 09:55:00,295.26,295.63,294.85,295.53,16616.0,270.3188,270.6575,269.9434,270.5659,16616.0
2019-09-04 10:00:00,295.61,295.61,295.17,295.4,14802.0,270.6392,270.6392,270.2364,270.4469,14802.0
2019-09-04 10:05:00,295.35,295.42,294.55,294.65,6009.0,270.4012,270.4652,269.6687,269.7603,6009.0
2019-09-04 10:10:00,294.68,294.7,294.03,294.14,10779.0,269.7877,269.8061,269.1927,269.2934,10779.0
2019-09-04 10:15:00,294.01,294.58,293.96,294.5,12612.0,269.1743,269.6962,269.1286,269.623,12612.0
2019-09-04 10:20:00,294.62,294.9,294.53,294.66,10966.0,269.7328,269.9892,269.6504,269.7694,10966.0
2019-09-04 10:25:00,294.64,294.87,294.57,294.61,9750.0,269.7511,269.9617,269.687,269.7237,9750.0
2019-09-04 10:30:00,294.6,294.83,294.49,294.66,6487.0,269.7145,269.9251,269.6138,269.7694,6487.0
2019-09-04 10:35:00,294.6,294.79,294.59,294.65,3970.0,269.7145,269.8885,269.7053,269.7603,3970.0
2019-09-04 10:40:00,294.65,294.66,294.03,294.03,9743.0,269.7603,269.7694,269.1927,269.1927,9743.0
2019-09-04 10:45:00,294.06,294.09,293.77,293.94,9436.0,269.2201,269.2476,268.9546,269.1103,9436.0
2019-09-04 10:50:00,293.91,294.44,293.84,294.15,6209.0,269.0828,269.568,269.0187,269.3025,6209.0
2019-09-04 10:55:00,294.1,294.44,294.09,294.37,6716.0,269.2567,269.568,269.2476,269.5039,6716.0
2019-09-04 11:00:00,294.48,294.53,294.3,294.53,4631.0,269.6046,269.6504,269.4398,269.6504,4631.0
2019-09-04 11:05:00,294.47,294.6,294.28,294.47,6275.0,269.5955,269.7145,269.4215,269.5955,6275.0
2019-09-04 11:10:00,294.46,294.56,294.15,294.25,4965.0,269.5863,269.6779,269.3025,269.3941,4965.0
2019-09-04 11:15:00,294.23,294.74,294.23,294.71,5456.0,269.3758,269.8427,269.3758,269.8152,5456.0
2019-09-04 11:20:00,294.71,295.1,294.71,295.02,6346.0,269.8152,270.1723,269.8152,270.099,6346.0
2019-09-04 11:25:00,295.1,295.36,295.0,295.21,17136.0,270.1723,270.4103,270.0807,270.273,17136.0
2019-09-04 11:30:00,295.27,295.41,295.21,295.37,9183.0,270.3279,270.4561,270.273,270.4195,9183.0
2019-09-04 11:35:00,295.29,295.4,295.27,295.32,5974.0,270.3462,270.4469,270.3279,270.3737,5974.0
2019-09-04 11:40:00,295.35,295.5,295.26,295.35,24207.0,270.4012,270.5385,270.3188,270.4012,24207.0
2019-09-04 11:45:00,295.36,295.45,295.25,295.28,7210.0,270.4103,270.4927,270.3096,270.3371,7210.0
2019-09-04 11:50:00,295.28,295.45,295.28,295.45,3937.0,270.3371,270.4927,270.3371,270.4927,3937.0
2019-09-04 11:55:00,295.46,295.74,295.37,295.71,7939.0,270.5019,270.7582,270.4195,270.7307,7939.0
2019-09-04 12:00:00,295.65,295.67,295.47,295.56,6653.0,270.6758,270.6941,270.511,270.5934,6653.0
2019-09-04 12:05:00,295.51,295.7,295.43,295.69,8515.0,270.5476,270.7216,270.4744,270.7124,8515.0
2019-09-04 12:10:00,295.7,295.78,295.6,295.72,18294.0,270.7216,270.7948,270.63,270.7399,18294.0
2019-09-04 12:15:00,295.74,295.81,295.37,295.39,9801.0,270.7582,270.8223,270.4195,270.4378,9801.0
2019-09-04 12:20:00,295.4,295.46,295.24,295.3,6803.0,270.4469,270.5019,270.3004,270.3554,6803.0
2019-09-04 12:25:00,295.34,295.47,295.26,295.4,2884.0,270.392,270.511,270.3188,270.4469,2884.0
2019-09-04 12:30:00,295.44,295.45,295.12,295.15,7251.0,270.4835,270.4927,270.1906,270.218,7251.0
2019-09-04 12:35:00,295.19,295.35,295.18,295.26,3463.0,270.2547,270.4012,270.2455,270.3188,3463.0
2019-09-04 12:40:00,295.25,295.35,295.17,295.25,3668.0,270.3096,270.4012,270.2364,270.3096,3668.0
2019-09-04 12:45:00,295.32,295.64,295.32,295.63,7328.0,270.3737,270.6667,270.3737,270.6575,7328.0
2019-09-04 12:50:00,295.6,295.77,295.6,295.64,3448.0,270.63,270.7857,270.63,270.6667,3448.0
2019-09-04 12:55:00,295.65,295.78,295.63,295.78,4292.0,270.6758,270.7948,270.6575,270.7948,4292.0
2019-09-04 13:00:00,295.76,295.92,295.73,295.9,3700.0,270.7765,270.923,270.7491,270.9047,3700.0
2019-09-04 13:05:00,295.91,295.96,295.83,295.96,4626.0,270.9138,270.9596,270.8406,270.9596,4626.0
2019-09-04 13:10:00,295.92,295.92,295.68,295.75,7371.0,270.923,270.923,270.7033,270.7674,7371.0
2019-09-04 13:15:00,295.69,295.73,295.61,295.66,1532.0,270.7124,270.7491,270.6392,270.685,1532.0
2019-09-04 13:20:00,295.69,295.74,295.67,295.74,1965.0,270.7124,270.7582,270.6941,270.7582,1965.0
2019-09-04 13:25:00,295.81,295.82,295.66,295.79,2870.0,270.8223,270.8314,270.685,270.804,2870.0
2019-09-04 13:30:00,295.82,295.91,295.75,295.84,4748.0,270.8314,270.9138,270.7674,270.8498,4748.0
2019-09-04 13:35:00,295.83,295.84,295.66,295.67,4875.0,270.8406,270.8498,270.685,270.6941,4875.0
2019-09-04 13:40:00,295.56,295.59,295.41,295.58,3018.0,270.5934,270.6209,270.4561,270.6117,3018.0
2019-09-04 13:45:00,295.6,295.62,295.34,295.52,8717.0,270.63,270.6483,270.392,270.5568,8717.0
2019-09-04 13:50:00,295.52,295.54,295.44,295.44,2833.0,270.5568,270.5751,270.4835,270.4835,2833.0
2019-09-04 13:55:00,295.41,295.45,295.34,295.45,2351.0,270.4561,270.4927,270.392,270.4927,2351.0
2019-09-04 14:00:00,295.48,295.63,295.41,295.44,6488.0,270.5202,270.6575,270.4561,270.4835,6488.0
2019-09-04 14:05:00,295.45,295.45,295.28,295.34,3501.0,270.4927,270.4927,270.3371,270.392,3501.0
2019-09-04 14:10:00,295.35,295.43,295.23,295.34,4569.0,270.4012,270.4744,270.2913,270.392,4569.0
2019-09-04 14:15:00,295.38,295.52,295.38,295.47,4125.0,270.4286,270.5568,270.4286,270.511,4125.0
2019-09-04 14:20:00,295.53,295.53,295.15,295.16,5046.0,270.5659,270.5659,270.218,270.2272,5046.0
2019-09-04 14:25:00,295.18,295.35,295.07,295.23,9150.0,270.2455,270.4012,270.1448,270.2913,9150.0
2019-09-04 14:30:00,295.28,295.52,295.28,295.49,2942.0,270.3371,270.5568,270.3371,270.5293,2942.0
2019-09-04 14:35:00,295.56,295.71,295.55,295.68,7318.0,270.5934,270.7307,270.5843,270.7033,7318.0
2019-09-04 14:40:00,295.7,295.78,295.61,295.72,3664.0,270.7216,270.7948,270.6392,270.7399,3664.0
2019-09-04 14:45:00,295.65,295.69,295.61,295.68,5638.0,270.6758,270.7124,270.6392,270.7033,5638.0
2019-09-04 14:50:00,295.65,295.69,295.48,295.56,22574.0,270.6758,270.7124,270.5202,270.5934,22574.0
2019-09-04 14:55:00,295.56,295.66,295.49,295.54,7819.0,270.5934,270.685,270.5293,270.5751,7819.0
2019-09-04 15:00:00,295.59,295.67,295.55,295.67,5413.0,270.6209,270.6941,270.5843,270.6941,5413.0
2019-09-04 15:05:00,295.57,295.59,295.39,295.44,8485.0,270.6026,270.6209,270.4378,270.4835,8485.0
2019-09-04 15:10:00,295.44,295.69,295.41,295.67,12654.0,270.4835,270.7124,270.4561,270.6941,12654.0
2019-09-04 15:15:00,295.64,295.69,295.53,295.57,6169.0,270.6667,270.7124,270.5659,270.6026,6169.0
2019-09-04 15:20:00,295.54,295.64,295.45,295.51,4945.0,270.5751,270.6667,270.4927,270.5476,4945.0
2019-09-04 15:25:00,295.56,295.71,295.53,295.7,3905.0,270.5934,270.7307,270.5659,270.7216,3905.0
2019-09-04 15:30:00,295.65,295.99,295.65,295.9,9979.0,270.6758,270.9871,270.6758,270.9047,9979.0
2019-09-04 15:35:00,295.94,296.0,295.63,295.82,15250.0,270.9413,270.9962,270.6575,270.8314,15250.0
2019-09-04 15:40:00,295.83,295.96,295.76,295.87,16569.0,270.8406,270.9596,270.7765,270.8772,16569.0
2019-09-04 15:45:00,295.85,295.92,295.78,295.9,13698.0,270.8589,270.923,270.7948,270.9047,13698.0
2019-09-04 15:50:00,295.93,296.18,295.87,296.18,19550.0,270.9322,271.161,270.8772,271.161,19550.0
2019-09-04 15:55:00,296.16,296.3,296.07,296.22,48873.0,271.1427,271.2709,271.0603,271.1977,48873.0
2019-09-05 09:30:00,298.36,298.92,297.61,298.67,51802.0,273.1569,273.6696,272.4702,273.4407,51802.0
2019-09-05 09:35:00,298.42,298.98,298.2,298.25,26603.0,273.2118,273.7245,273.0104,273.0562,26603.0
2019-09-05 09:40:00,298.17,298.29,297.8,298.0,10554.0,272.9829,273.0928,272.6442,272.8273,10554.0
2019-09-05 09:45:00,297.98,298.66,297.78,297.97,45102.0,272.809,273.4315,272.6259,272.7998,45102.0
2019-09-05 09:50:00,297.93,297.93,297.32,297.62,46803.0,272.7632,272.7632,272.2047,272.4794,46803.0
2019-09-05 09:55:00,297.57,298.18,297.4,298.06,18959.0,272.4336,272.9921,272.278,272.8822,18959.0
2019-09-05 10:00:00,298.1,299.28,298.1,299.26,36311.0,272.9189,273.9992,272.9189,273.9809,36311.0
2019-09-05 10:05:00,299.3,299.67,299.18,299.58,26376.0,274.0175,274.3562,273.9076,274.2738,26376.0
2019-09-05 10:10:00,299.57,299.65,298.77,299.58,22997.0,274.2647,274.3379,273.5323,274.2738,22997.0
2019-09-05 10:15:00,299.57,299.71,299.24,299.71,14666.0,274.2647,274.3929,273.9626,274.3929,14666.0
2019-09-05 10:20:00,299.59,299.6,297.85,297.85,33609.0,274.283,274.2921,272.69,272.69,33609.0
2019-09-05 10:25:00,297.83,297.89,297.47,297.74,16354.0,272.6717,272.7266,272.3421,272.5893,16354.0
2019-09-05 10:30:00,297.78,298.38,297.63,298.16,12727.0,272.6259,273.1752,272.4886,272.9738,12727.0
2019-09-05 10:35:00,298.1,298.5,298.0,298.17,11373.0,272.9189,273.2851,272.8273,272.9829,11373.0
2019-09-05 10:40:00,298.24,298.87,298.0,298.78,39204.0,273.047,273.6238,272.8273,273.5414,39204.0
2019-09-05 10:45:00,298.79,298.9,298.36,298.44,8725.0,273.5506,273.6513,273.1569,273.2301,8725.0
2019-09-05 10:50:00,298.4,298.9,298.37,298.82,4927.0,273.1935,273.6513,273.166,273.578,4927.0
2019-09-05 10:55:00,298.85,299.12,298.78,298.98,7433.0,273.6055,273.8527,273.5414,273.7245,7433.0
2019-09-05 11:00:00,298.99,299.14,298.61,298.74,10378.0,273.7337,273.871,273.3858,273.5048,10378.0
2019-09-05 11:05:00,298.71,299.3,298.71,299.05,8189.0,273.4773,274.0175,273.4773,273.7886,8189.0
2019-09-05 11:10:00,299.11,299.17,298.92,299.08,6539.0,273.8435,273.8985,273.6696,273.8161,6539.0
2019-09-05 11:15:00,299.07,299.07,298.73,298.75,6581.0,273.8069,273.8069,273.4956,273.5139,6581.0
2019-09-05 11:20:00,298.73,298.92,298.36,298.85,15648.0,273.4956,273.6696,273.1569,273.6055,15648.0
2019-09-05 11:25:00,298.89,299.06,298.8,298.9,5824.0,273.6421,273.7978,273.5597,273.6513,5824.0
2019-09-05 11:30:00,298.85,299.42,298.85,299.42,20609.0,273.6055,274.1273,273.6055,274.1273,20609.0
2019-09-05 11:35:00,299.41,299.46,299.04,299.3,12422.0,274.1182,274.164,273.7794,274.0175,12422.0
2019-09-05 11:40:00,299.29,299.41,299.05,299.19,11625.0,274.0083,274.1182,273.7886,273.9168,11625.0
2019-09-05 11:45:00,299.14,299.29,299.13,299.2,2310.0,273.871,274.0083,273.8618,273.9259,2310.0
2019-09-05 11:50:00,299.22,299.22,298.8,298.86,4704.0,273.9442,273.9442,273.5597,273.6147,4704.0
2019-09-05 11:55:00,298.84,299.1,298.69,298.91,7759.0,273.5963,273.8344,273.459,273.6604,7759.0
2019-09-05 12:00:00,298.86,299.2,298.83,299.09,6491.0,273.6147,273.9259,273.5872,273.8252,6491.0
2019-09-05 12:05:00,299.07,299.11,298.89,299.05,5470.0,273.8069,273.8435,273.6421,273.7886,5470.0
2019-09-05 12:10:00,299.06,299.29,299.01,299.25,5680.0,273.7978,274.0083,273.752,273.9717,5680.0
2019-09-05 12:15:00,299.26,299.42,299.09,299.21,11234.0,273.9809,274.1273,273.8252,273.9351,11234.0
2019-09-05 12:20:00,299.17,299.17,298.63,298.65,8013.0,273.8985,273.8985,273.4041,273.4224,8013.0
2019-09-05 12:25:00,298.59,298.86,298.59,298.81,4526.0,273.3675,273.6147,273.3675,273.5689,4526.0
2019-09-05 12:30:00,298.83,298.84,298.64,298.71,2974.0,273.5872,273.5963,273.4132,273.4773,2974.0
2019-09-05 12:35:00,298.71,298.79,298.33,298.45,39021.0,273.4773,273.5506,273.1294,273.2393,39021.0
2019-09-05 12:40:00,298.37,298.55,298.37,298.49,3952.0,273.166,273.3308,273.166,273.2759,3952.0
2019-09-05 12:45:00,298.48,298.48,298.33,298.33,2000.0,273.2668,273.2668,273.1294,273.1294,2000.0
2019-09-05 12:50:00,298.31,298.44,298.25,298.36,4266.0,273.1111,273.2301,273.0562,273.1569,4266.0
2019-09-05 12:55:00,298.35,298.42,298.29,298.42,4314.0,273.1477,273.2118,273.0928,273.2118,4314.0
2019-09-05 13:00:00,298.44,298.58,298.24,298.24,6026.0,273.2301,273.3583,273.047,273.047,6026.0
2019-09-05 13:05:00,298.3,298.36,298.15,298.34,6372.0,273.102,273.1569,272.9646,273.1386,6372.0
2019-09-05 13:10:00,298.31,298.57,298.31,298.56,3200.0,273.1111,273.3492,273.1111,273.34,3200.0
2019-09-05 13:15:00,298.56,298.61,298.46,298.6,4546.0,273.34,273.3858,273.2484,273.3766,4546.0
2019-09-05 13:20:00,298.61,298.65,298.54,298.55,4532.0,273.3858,273.4224,273.3217,273.3308,4532.0
2019-09-05 13:25:00,298.54,298.59,298.37,298.41,7762.0,273.3217,273.3675,273.166,273.2027,7762.0
2019-09-05 13:30:00,298.4,298.54,298.37,298.37,3912.0,273.1935,273.3217,273.166,273.166,3912.0
2019-09-05 13:35:00,298.36,298.51,298.36,298.49,4140.0,273.1569,273.2942,273.1569,273.2759,4140.0
2019-09-05 13:40:00,298.49,298.53,298.36,298.41,4040.0,273.2759,273.3125,273.1569,273.2027,4040.0
2019-09-05 13:45:00,298.43,298.52,298.35,298.4,3640.0,273.221,273.3034,273.1477,273.1935,3640.0
2019-09-05 13:50:00,298.4,298.41,298.31,298.4,3074.0,273.1935,273.2027,273.1111,273.1935,3074.0
2019-09-05 13:55:00,298.41,298.42,298.13,298.15,3653.0,273.2027,273.2118,272.9463,272.9646,3653.0
2019-09-05 14:00:00,298.13,298.15,297.87,298.04,5945.0,272.9463,272.9646,272.7083,272.8639,5945.0
2019-09-05 14:05:00,298.05,298.17,298.05,298.15,4110.0,272.8731,272.9829,272.8731,272.9646,4110.0
2019-09-05 14:10:00,298.15,298.35,298.12,298.22,4099.0,272.9646,273.1477,272.9372,273.0287,4099.0
2019-09-05 14:15:00,298.19,298.39,298.14,298.34,5056.0,273.0013,273.1844,272.9555,273.1386,5056.0
2019-09-05 14:20:00,298.29,298.3,297.97,297.99,7427.0,273.0928,273.102,272.7998,272.8181,7427.0
2019-09-05 14:25:00,297.96,298.1,297.94,298.1,4192.0,272.7907,272.9189,272.7724,272.9189,4192.0
2019-09-05 14:30:00,298.1,298.2,298.07,298.15,6699.0,272.9189,273.0104,272.8914,272.9646,6699.0
2019-09-05 14:35:00,298.18,298.26,298.11,298.19,4264.0,272.9921,273.0653,272.928,273.0013,4264.0
2019-09-05 14:40:00,298.17,298.35,298.15,298.3,5086.0,272.9829,273.1477,272.9646,273.102,5086.0
2019-09-05 14:45:00,298.31,298.38,298.26,298.38,4722.0,273.1111,273.1752,273.0653,273.1752,4722.0
2019-09-05 14:50:00,298.34,298.53,298.29,298.29,9272.0,273.1386,273.3125,273.0928,273.0928,9272.0
2019-09-05 14:55:00,298.27,298.4,298.21,298.35,5652.0,273.0745,273.1935,273.0196,273.1477,5652.0
2019-09-05 15:00:00,298.4,298.72,298.12,298.13,14905.0,273.1935,273.4865,272.9372,272.9463,14905.0
2019-09-05 15:05:00,298.17,298.18,297.96,298.01,22364.0,272.9829,272.9921,272.7907,272.8365,22364.0
2019-09-05 15:10:00,298.01,298.28,298.01,298.23,7799.0,272.8365,273.0836,272.8365,273.0379,7799.0
2019-09-05 15:15:00,298.22,298.54,298.22,298.48,9947.0,273.0287,273.3217,273.0287,273.2668,9947.0
2019-09-05 15:20:00,298.48,298.5,298.29,298.34,8322.0,273.2668,273.2851,273.0928,273.1386,8322.0
2019-09-05 15:25:00,298.34,298.42,298.22,298.22,6209.0,273.1386,273.2118,273.0287,273.0287,6209.0
2019-09-05 15:30:00,298.26,298.29,298.18,298.24,4822.0,273.0653,273.0928,272.9921,273.047,4822.0
2019-09-05 15:35:00,298.27,298.28,297.75,297.75,14801.0,273.0745,273.0836,272.5984,272.5984,14801.0
2019-09-05 15:40:00,297.7,297.89,297.6,297.67,19206.0,272.5526,272.7266,272.4611,272.5252,19206.0
2019-09-05 15:45:00,297.67,297.67,297.14,297.14,20867.0,272.5252,272.5252,272.0399,272.0399,20867.0
2019-09-05 15:50:00,297.16,297.56,297.08,297.47,35314.0,272.0583,272.4245,271.985,272.3421,35314.0
2019-09-05 15:55:00,297.48,297.52,296.67,297.0,139390.0,272.3512,272.3878,271.6096,271.9118,139390.0
2019-09-06 09:30:00,298.71,300.79,298.29,300.01,135239.0,273.4773,275.3816,273.0928,274.6675,135239.0
2019-09-06 09:35:00,299.93,301.9,299.93,301.74,60218.0,274.5943,276.3979,274.5943,276.2514,60218.0
2019-09-06 09:40:00,301.7,302.0,301.03,301.2,47286.0,276.2148,276.4894,275.6013,275.757,47286.0
2019-09-06 09:45:00,301.28,301.47,300.61,301.37,27309.0,275.8302,276.0042,275.2168,275.9126,27309.0
2019-09-06 09:50:00,301.35,302.24,301.03,302.17,47362.0,275.8943,276.7091,275.6013,276.6451,47362.0
2019-09-06 09:55:00,302.11,303.59,302.1,302.63,89690.0,276.5901,277.9451,276.581,277.0662,89690.0
2019-09-06 10:00:00,302.73,303.09,301.78,302.56,66142.0,277.1577,277.4873,276.288,277.0021,66142.0
2019-09-06 10:05:00,302.52,302.7,301.08,301.48,39285.0,276.9655,277.1303,275.6471,276.0133,39285.0
2019-09-06 10:10:00,301.58,301.92,301.5,301.77,29876.0,276.1049,276.4162,276.0316,276.2788,29876.0
2019-09-06 10:15:00,301.75,301.84,301.28,301.28,31711.0,276.2605,276.3429,275.8302,275.8302,31711.0
2019-09-06 10:20:00,301.29,302.16,301.29,301.93,50101.0,275.8394,276.6359,275.8394,276.4253,50101.0
2019-09-06 10:25:00,301.9,302.89,301.84,302.71,35180.0,276.3979,277.3042,276.3429,277.1394,35180.0
2019-09-06 10:30:00,302.8,302.87,302.37,302.75,18334.0,277.2218,277.2859,276.8282,277.1761,18334.0
2019-09-06 10:35:00,302.81,302.96,302.7,302.79,18093.0,277.231,277.3683,277.1303,277.2127,18093.0
2019-09-06 10:40:00,302.81,302.93,302.76,302.8,13526.0,277.231,277.3409,277.1852,277.2218,13526.0
2019-09-06 10:45:00,302.85,303.52,302.79,303.23,34565.0,277.2676,277.881,277.2127,277.6155,34565.0
2019-09-06 10:50:00,303.25,303.5,302.94,303.38,25555.0,277.6338,277.8627,277.35,277.7528,25555.0
2019-09-06 10:55:00,303.37,303.44,303.06,303.41,16834.0,277.7437,277.8078,277.4599,277.7803,16834.0
2019-09-06 11:00:00,303.44,303.67,303.37,303.61,22423.0,277.8078,278.0183,277.7437,277.9634,22423.0
2019-09-06 11:05:00,303.56,303.85,303.54,303.85,27603.0,277.9176,278.1831,277.8993,278.1831,27603.0
2019-09-06 11:10:00,303.82,303.92,303.67,303.75,19685.0,278.1557,278.2472,278.0183,278.0916,19685.0
2019-09-06 11:15:00,303.76,303.78,303.28,303.39,27961.0,278.1007,278.1191,277.6613,277.762,27961.0
2019-09-06 11:20:00,303.43,304.19,303.4,304.18,31304.0,277.7986,278.4944,277.7712,278.4853,31304.0
2019-09-06 11:25:00,304.23,304.38,304.04,304.27,22206.0,278.531,278.6684,278.3571,278.5677,22206.0
2019-09-06 11:30:00,304.27,304.4,304.11,304.34,29424.0,278.5677,278.6867,278.4212,278.6317,29424.0
2019-09-06 11:35:00,304.35,304.64,304.06,304.21,31751.0,278.6409,278.9064,278.3754,278.5127,31751.0
2019-09-06 11:40:00,304.2,304.29,304.08,304.19,9850.0,278.5036,278.586,278.3937,278.4944,9850.0
2019-09-06 11:45:00,304.22,304.26,303.49,303.49,16807.0,278.5219,278.5585,277.8535,277.8535,16807.0
2019-09-06 11:50:00,303.48,303.57,302.75,302.75,34343.0,277.8444,277.9268,277.1761,277.1761,34343.0
2019-09-06 11:55:00,302.8,302.81,302.36,302.77,26259.0,277.2218,277.231,276.819,277.1944,26259.0
2019-09-06 12:00:00,302.79,303.14,302.71,302.77,17065.0,277.2127,277.5331,277.1394,277.1944,17065.0
2019-09-06 12:05:00,302.8,303.03,302.53,303.0,13153.0,277.2218,277.4324,276.9746,277.4049,13153.0
2019-09-06 12:10:00,303.02,303.23,302.98,303.06,14936.0,277.4232,277.6155,277.3866,277.4599,14936.0
2019-09-06 12:15:00,303.05,303.41,303.02,303.21,14688.0,277.4507,277.7803,277.4232,277.5972,14688.0
2019-09-06 12:20:00,303.33,303.56,303.27,303.46,12634.0,277.7071,277.9176,277.6521,277.8261,12634.0
2019-09-06 12:25:00,303.46,303.63,303.21,303.3,11290.0,277.8261,277.9817,277.5972,277.6796,11290.0
2019-09-06 12:30:00,303.28,303.3,302.83,303.18,9879.0,277.6613,277.6796,277.2493,277.5697,9879.0
2019-09-06 12:35:00,303.19,303.37,303.12,303.26,6401.0,277.5789,277.7437,277.5148,277.643,6401.0
2019-09-06 12:40:00,303.25,303.44,303.18,303.33,13400.0,277.6338,277.8078,277.5697,277.7071,13400.0
2019-09-06 12:45:00,303.28,303.28,302.33,302.46,45187.0,277.6613,277.6613,276.7915,276.9106,45187.0
2019-09-06 12:50:00,302.42,303.06,302.32,302.99,20908.0,276.8739,277.4599,276.7824,277.3958,20908.0
2019-09-06 12:55:00,303.04,303.15,302.7,303.13,17448.0,277.4416,277.5423,277.1303,277.524,17448.0
2019-09-06 13:00:00,303.13,303.32,302.82,303.16,15718.0,277.524,277.6979,277.2401,277.5514,15718.0
2019-09-06 13:05:00,303.16,303.16,302.88,302.91,4585.0,277.5514,277.5514,277.2951,277.3225,4585.0
2019-09-06 13:10:00,302.89,302.96,302.71,302.84,6759.0,277.3042,277.3683,277.1394,277.2585,6759.0
2019-09-06 13:15:00,302.84,303.44,302.84,303.34,13879.0,277.2585,277.8078,277.2585,277.7162,13879.0
2019-09-06 13:20:00,303.4,303.81,303.4,303.78,17854.0,277.7712,278.1465,277.7712,278.1191,17854.0
2019-09-06 13:25:00,303.75,303.93,303.7,303.93,17726.0,278.0916,278.2564,278.0458,278.2564,17726.0
2019-09-06 13:30:00,303.95,304.15,303.82,304.07,15451.0,278.2747,278.4578,278.1557,278.3846,15451.0
2019-09-06 13:35:00,304.08,304.33,304.05,304.25,21458.0,278.3937,278.6226,278.3662,278.5493,21458.0
2019-09-06 13:40:00,304.2,304.2,303.77,303.98,15176.0,278.5036,278.5036,278.1099,278.3022,15176.0
2019-09-06 13:45:00,303.97,303.97,303.39,303.5,17479.0,278.293,278.293,277.762,277.8627,17479.0
2019-09-06 13:50:00,303.54,303.76,303.44,303.65,6506.0,277.8993,278.1007,277.8078,278.0,6506.0
2019-09-06 13:55:00,303.64,303.77,303.46,303.77,12587.0,277.9909,278.1099,277.8261,278.1099,12587.0
2019-09-06 14:00:00,303.75,303.78,303.68,303.76,7346.0,278.0916,278.1191,278.0275,278.1007,7346.0
2019-09-06 14:05:00,303.77,303.97,303.72,303.87,7085.0,278.1099,278.293,278.0641,278.2014,7085.0
2019-09-06 14:10:00,303.88,303.89,303.68,303.78,11779.0,278.2106,278.2198,278.0275,278.1191,11779.0
2019-09-06 14:15:00,303.79,303.9,303.62,303.63,8261.0,278.1282,278.2289,277.9726,277.9817,8261.0
2019-09-06 14:20:00,303.61,303.67,303.46,303.5,17731.0,277.9634,278.0183,277.8261,277.8627,17731.0
2019-09-06 14:25:00,303.49,303.49,302.81,303.12,30781.0,277.8535,277.8535,277.231,277.5148,30781.0
2019-09-06 14:30:00,303.15,303.54,303.04,303.53,17037.0,277.5423,277.8993,277.4416,277.8902,17037.0
2019-09-06 14:35:00,303.53,303.57,303.43,303.57,7445.0,277.8902,277.9268,277.7986,277.9268,7445.0
2019-09-06 14:40:00,303.54,303.55,303.2,303.38,17601.0,277.8993,277.9085,277.588,277.7528,17601.0
2019-09-06 14:45:00,303.4,303.5,303.32,303.5,8912.0,277.7712,277.8627,277.6979,277.8627,8912.0
2019-09-06 14:50:00,303.49,303.73,303.48,303.56,14722.0,277.8535,278.0733,277.8444,277.9176,14722.0
2019-09-06 14:55:00,303.54,303.64,303.23,303.44,11932.0,277.8993,277.9909,277.6155,277.8078,11932.0
2019-09-06 15:00:00,303.46,303.55,303.35,303.55,10081.0,277.8261,277.9085,277.7254,277.9085,10081.0
2019-09-06 15:05:00,303.56,303.68,303.47,303.55,10250.0,277.9176,278.0275,277.8352,277.9085,10250.0
2019-09-06 15:10:00,303.6,303.69,303.45,303.69,10516.0,277.9543,278.0367,277.8169,278.0367,10516.0
2019-09-06 15:15:00,303.71,303.93,303.68,303.93,13424.0,278.055,278.2564,278.0275,278.2564,13424.0
2019-09-06 15:20:00,303.96,304.16,303.85,304.03,19995.0,278.2838,278.467,278.1831,278.3479,19995.0
2019-09-06 15:25:00,304.02,304.24,304.02,304.12,20629.0,278.3388,278.5402,278.3388,278.4303,20629.0
2019-09-06 15:30:00,304.1,304.46,304.1,304.21,25058.0,278.412,278.7416,278.412,278.5127,25058.0
2019-09-06 15:35:00,304.25,304.25,304.01,304.14,19157.0,278.5493,278.5493,278.3296,278.4486,19157.0
2019-09-06 15:40:00,304.15,304.29,304.15,304.17,18951.0,278.4578,278.586,278.4578,278.4761,18951.0
2019-09-06 15:45:00,304.19,304.19,303.68,304.0,79397.0,278.4944,278.4944,278.0275,278.3205,79397.0
2019-09-06 15:50:00,303.99,304.28,303.91,304.0,48123.0,278.3113,278.5768,278.2381,278.3205,48123.0
2019-09-06 15:55:00,303.98,304.09,303.3,303.77,169561.0,278.3022,278.4029,277.6796,278.1099,169561.0
2019-09-09 09:30:00,305.16,305.16,303.52,304.75,78321.0,279.3825,279.3825,277.881,279.0071,78321.0
2019-09-09 09:35:00,304.72,305.14,304.3,304.81,30638.0,278.9796,279.3642,278.5951,279.062,30638.0
2019-09-09 09:40:00,304.88,304.96,304.09,304.32,30727.0,279.1261,279.1994,278.4029,278.6134,30727.0
2019-09-09 09:45:00,304.17,305.08,304.17,305.01,18759.0,278.4761,279.3092,278.4761,279.2452,18759.0
2019-09-09 09:50:00,304.92,305.93,304.89,305.93,53894.0,279.1628,280.0874,279.1353,280.0874,53894.0
2019-09-09 09:55:00,305.95,305.99,305.17,305.79,25619.0,280.1057,280.1424,279.3916,279.9593,25619.0
2019-09-09 10:00:00,305.8,306.62,305.61,306.6,30191.0,279.9684,280.7192,279.7945,280.7008,30191.0
2019-09-09 10:05:00,306.59,307.34,306.59,306.75,40579.0,280.6917,281.3783,280.6917,280.8382,40579.0
2019-09-09 10:10:00,306.75,306.86,305.79,305.79,26131.0,280.8382,280.9389,279.9593,279.9593,26131.0
2019-09-09 10:15:00,305.93,306.2,305.75,306.2,16213.0,280.0874,280.3346,279.9226,280.3346,16213.0
2019-09-09 10:20:00,306.19,306.45,305.88,306.22,15064.0,280.3255,280.5635,280.0417,280.3529,15064.0
2019-09-09 10:25:00,306.22,307.07,306.22,307.0,20861.0,280.3529,281.1311,280.3529,281.0671,20861.0
2019-09-09 10:30:00,306.98,307.04,306.6,306.98,11109.0,281.0487,281.1037,280.7008,281.0487,11109.0
2019-09-09 10:35:00,306.91,307.07,306.59,306.69,17776.0,280.9847,281.1311,280.6917,280.7832,17776.0
2019-09-09 10:40:00,306.66,306.94,306.55,306.79,31353.0,280.7558,281.0121,280.6551,280.8748,31353.0
2019-09-09 10:45:00,306.68,306.68,305.73,305.74,28918.0,280.7741,280.7741,279.9043,279.9135,28918.0
2019-09-09 10:50:00,305.78,306.07,305.7,305.9,13423.0,279.9501,280.2156,279.8769,280.06,13423.0
2019-09-09 10:55:00,306.02,306.25,305.85,306.2,11259.0,280.1698,280.3804,280.0142,280.3346,11259.0
2019-09-09 11:00:00,306.21,306.23,305.6,305.74,25033.0,280.3438,280.3621,279.7853,279.9135,25033.0
2019-09-09 11:05:00,305.77,306.06,305.4,305.6,20322.0,279.941,280.2065,279.6022,279.7853,20322.0
2019-09-09 11:10:00,305.61,305.92,305.46,305.47,13440.0,279.7945,280.0783,279.6571,279.6663,13440.0
2019-09-09 11:15:00,305.41,305.52,305.36,305.47,10488.0,279.6114,279.7121,279.5656,279.6663,10488.0
2019-09-09 11:20:00,305.49,305.55,305.01,305.13,12690.0,279.6846,279.7395,279.2452,279.355,12690.0
2019-09-09 11:25:00,305.17,305.28,305.05,305.27,5859.0,279.3916,279.4923,279.2818,279.4832,5859.0
2019-09-09 11:30:00,305.32,305.38,304.82,305.07,11384.0,279.529,279.5839,279.0712,279.3001,11384.0
2019-09-09 11:35:00,304.93,305.05,304.65,304.65,9381.0,279.1719,279.2818,278.9156,278.9156,9381.0
2019-09-09 11:40:00,304.61,304.77,304.27,304.41,17407.0,278.8789,279.0254,278.5677,278.6958,17407.0
2019-09-09 11:45:00,304.41,304.41,303.9,303.9,11246.0,278.6958,278.6958,278.2289,278.2289,11246.0
2019-09-09 11:50:00,303.84,303.86,303.46,303.65,16694.0,278.174,278.1923,277.8261,278.0,16694.0
2019-09-09 11:55:00,303.63,303.82,303.39,303.39,5280.0,277.9817,278.1557,277.762,277.762,5280.0
2019-09-09 12:00:00,303.41,303.66,303.23,303.37,17868.0,277.7803,278.0092,277.6155,277.7437,17868.0
2019-09-09 12:05:00,303.22,303.22,303.03,303.07,10812.0,277.6064,277.6064,277.4324,277.469,10812.0
2019-09-09 12:10:00,303.04,303.12,302.12,302.38,25636.0,277.4416,277.5148,276.5993,276.8373,25636.0
2019-09-09 12:15:00,302.39,302.45,301.83,302.13,26247.0,276.8465,276.9014,276.3338,276.6084,26247.0
2019-09-09 12:20:00,302.2,302.37,302.0,302.0,10963.0,276.6725,276.8282,276.4894,276.4894,10963.0
2019-09-09 12:25:00,301.99,302.05,301.47,301.5,17718.0,276.4803,276.5352,276.0042,276.0316,17718.0
2019-09-09 12:30:00,301.4,301.4,300.23,300.45,43427.0,275.9401,275.9401,274.8689,275.0703,43427.0
2019-09-09 12:35:00,300.43,300.46,300.14,300.33,45585.0,275.052,275.0795,274.7865,274.9605,45585.0
2019-09-09 12:40:00,300.31,300.81,300.26,300.8,24141.0,274.9422,275.3999,274.8964,275.3908,24141.0
2019-09-09 12:45:00,300.83,301.45,300.79,300.79,17894.0,275.4182,275.9859,275.3816,275.3816,17894.0
2019-09-09 12:50:00,300.87,301.38,300.86,301.36,14786.0,275.4549,275.9218,275.4457,275.9035,14786.0
2019-09-09 12:55:00,301.34,301.53,301.21,301.48,7396.0,275.8852,276.0591,275.7661,276.0133,7396.0
2019-09-09 13:00:00,301.5,301.51,301.22,301.28,9550.0,276.0316,276.0408,275.7753,275.8302,9550.0
2019-09-09 13:05:00,301.23,301.24,300.75,300.81,50093.0,275.7845,275.7936,275.345,275.3999,50093.0
2019-09-09 13:10:00,300.86,300.98,300.58,300.58,12888.0,275.4457,275.5556,275.1894,275.1894,12888.0
2019-09-09 13:15:00,300.59,300.65,300.44,300.45,15934.0,275.1985,275.2534,275.0612,275.0703,15934.0
2019-09-09 13:20:00,300.5,300.5,300.2,300.2,8407.0,275.1161,275.1161,274.8415,274.8415,8407.0
2019-09-09 13:25:00,300.21,300.26,299.69,299.76,23007.0,274.8506,274.8964,274.3745,274.4386,23007.0
2019-09-09 13:30:00,299.73,299.74,299.27,299.62,33827.0,274.4112,274.4203,273.99,274.3105,33827.0
2019-09-09 13:35:00,299.56,299.95,299.47,299.94,8431.0,274.2555,274.6126,274.1731,274.6034,8431.0
2019-09-09 13:40:00,300.0,300.12,299.82,300.06,13734.0,274.6584,274.7682,274.4936,274.7133,13734.0
2019-09-09 13:45:00,299.95,300.47,299.94,300.3,8568.0,274.6126,275.0887,274.6034,274.933,8568.0
2019-09-09 13:50:00,300.22,300.61,300.22,300.46,13603.0,274.8598,275.2168,274.8598,275.0795,13603.0
2019-09-09 13:55:00,300.49,300.49,300.27,300.29,7864.0,275.107,275.107,274.9055,274.9239,7864.0
2019-09-09 14:00:00,300.33,300.45,300.27,300.43,6758.0,274.9605,275.0703,274.9055,275.052,6758.0
2019-09-09 14:05:00,300.35,300.42,299.71,299.72,22723.0,274.9788,275.0429,274.3929,274.402,22723.0
2019-09-09 14:10:00,299.6,299.78,299.3,299.3,12209.0,274.2921,274.4569,274.0175,274.0175,12209.0
2019-09-09 14:15:00,299.33,299.39,298.79,298.89,35264.0,274.045,274.0999,273.5506,273.6421,35264.0
2019-09-09 14:20:00,298.87,298.94,298.36,298.57,24578.0,273.6238,273.6879,273.1569,273.3492,24578.0
2019-09-09 14:25:00,298.63,298.69,298.48,298.54,21392.0,273.4041,273.459,273.2668,273.3217,21392.0
2019-09-09 14:30:00,298.53,298.95,298.21,298.88,29877.0,273.3125,273.6971,273.0196,273.633,29877.0
2019-09-09 14:35:00,298.83,299.1,298.83,299.0,10128.0,273.5872,273.8344,273.5872,273.7428,10128.0
2019-09-09 14:40:00,299.01,299.05,298.77,298.82,11982.0,273.752,273.7886,273.5323,273.578,11982.0
2019-09-09 14:45:00,298.77,298.79,298.45,298.61,13723.0,273.5323,273.5506,273.2393,273.3858,13723.0
2019-09-09 14:50:00,298.59,298.61,298.32,298.32,21439.0,273.3675,273.3858,273.1203,273.1203,21439.0
2019-09-09 14:55:00,298.35,298.79,298.31,298.7,12432.0,273.1477,273.5506,273.1111,273.4682,12432.0
2019-09-09 15:00:00,298.66,299.29,298.59,299.19,22231.0,273.4315,274.0083,273.3675,273.9168,22231.0
2019-09-09 15:05:00,299.18,299.4,299.0,299.16,26149.0,273.9076,274.109,273.7428,273.8893,26149.0
2019-09-09 15:10:00,299.15,299.42,299.11,299.36,10833.0,273.8802,274.1273,273.8435,274.0724,10833.0
2019-09-09 15:15:00,299.28,299.36,298.93,299.06,72703.0,273.9992,274.0724,273.6787,273.7978,72703.0
2019-09-09 15:20:00,299.06,299.34,299.01,299.01,18815.0,273.7978,274.0541,273.752,273.752,18815.0
2019-09-09 15:25:00,299.02,299.04,298.79,298.9,15314.0,273.7611,273.7794,273.5506,273.6513,15314.0
2019-09-09 15:30:00,298.89,299.12,298.77,299.08,31987.0,273.6421,273.8527,273.5323,273.8161,31987.0
2019-09-09 15:35:00,299.06,299.24,298.98,299.22,27148.0,273.7978,273.9626,273.7245,273.9442,27148.0
2019-09-09 15:40:00,299.21,299.6,299.21,299.58,95415.0,273.9351,274.2921,273.9351,274.2738,95415.0
2019-09-09 15:45:00,299.56,299.99,299.4,299.76,29570.0,274.2555,274.6492,274.109,274.4386,29570.0
2019-09-09 15:50:00,299.78,299.81,299.44,299.47,47301.0,274.4569,274.4844,274.1457,274.1731,47301.0
2019-09-09 15:55:00,299.44,299.55,299.0,299.01,138432.0,274.1457,274.2464,273.7428,273.752,138432.0
2019-09-10 09:30:00,297.48,297.68,295.56,296.02,86256.0,272.3512,272.5343,270.5934,271.0146,86256.0
2019-09-10 09:35:00,296.09,296.16,294.57,296.16,47315.0,271.0786,271.1427,269.687,271.1427,47315.0
2019-09-10 09:40:00,296.26,297.0,295.6,296.75,23716.0,271.2343,271.9118,270.63,271.6829,23716.0
2019-09-10 09:45:00,296.7,297.47,296.7,297.47,26232.0,271.6371,272.3421,271.6371,272.3421,26232.0
2019-09-10 09:50:00,297.42,297.48,296.41,296.69,25047.0,272.2963,272.3512,271.3716,271.628,25047.0
2019-09-10 09:55:00,296.61,296.77,295.53,296.59,30182.0,271.5547,271.7012,270.5659,271.5364,30182.0
2019-09-10 10:00:00,296.57,297.7,296.22,296.82,21479.0,271.5181,272.5526,271.1977,271.747,21479.0
2019-09-10 10:05:00,296.75,296.82,295.72,295.96,33088.0,271.6829,271.747,270.7399,270.9596,33088.0
2019-09-10 10:10:00,295.89,296.23,295.47,296.05,27208.0,270.8955,271.2068,270.511,271.042,27208.0
2019-09-10 10:15:00,295.99,296.99,295.94,296.99,19162.0,270.9871,271.9026,270.9413,271.9026,19162.0
2019-09-10 10:20:00,296.89,297.51,296.61,297.1,124189.0,271.8111,272.3787,271.5547,272.0033,124189.0
2019-09-10 10:25:00,297.1,297.4,297.04,297.32,18928.0,272.0033,272.278,271.9484,272.2047,18928.0
2019-09-10 10:30:00,297.39,298.02,297.39,297.9,19015.0,272.2688,272.8456,272.2688,272.7357,19015.0
2019-09-10 10:35:00,297.94,298.25,297.61,297.94,19386.0,272.7724,273.0562,272.4702,272.7724,19386.0
2019-09-10 10:40:00,297.79,298.2,297.73,297.93,14547.0,272.635,273.0104,272.5801,272.7632,14547.0
2019-09-10 10:45:00,297.96,298.06,297.44,297.63,7631.0,272.7907,272.8822,272.3146,272.4886,7631.0
2019-09-10 10:50:00,297.78,298.11,297.58,297.66,16650.0,272.6259,272.928,272.4428,272.516,16650.0
2019-09-10 10:55:00,297.72,297.77,296.81,296.99,11799.0,272.571,272.6167,271.7378,271.9026,11799.0
2019-09-10 11:00:00,297.04,297.17,296.6,296.66,10807.0,271.9484,272.0674,271.5456,271.6005,10807.0
2019-09-10 11:05:00,296.7,296.79,296.32,296.47,12050.0,271.6371,271.7195,271.2892,271.4265,12050.0
2019-09-10 11:10:00,296.39,296.73,296.16,296.61,9473.0,271.3533,271.6646,271.1427,271.5547,9473.0
2019-09-10 11:15:00,296.66,296.72,296.16,296.16,11601.0,271.6005,271.6554,271.1427,271.1427,11601.0
2019-09-10 11:20:00,296.17,296.28,295.86,295.98,26977.0,271.1519,271.2526,270.8681,270.9779,26977.0
2019-09-10 11:25:00,295.99,296.17,295.76,295.91,19267.0,270.9871,271.1519,270.7765,270.9138,19267.0
2019-09-10 11:30:00,295.92,296.14,295.51,295.59,12757.0,270.923,271.1244,270.5476,270.6209,12757.0
2019-09-10 11:35:00,295.66,295.77,295.36,295.59,11248.0,270.685,270.7857,270.4103,270.6209,11248.0
2019-09-10 11:40:00,295.62,296.23,295.54,296.0,11897.0,270.6483,271.2068,270.5751,270.9962,11897.0
2019-09-10 11:45:00,296.06,297.5,296.06,297.47,12983.0,271.0512,272.3695,271.0512,272.3421,12983.0
2019-09-10 11:50:00,297.48,297.96,297.32,297.38,66527.0,272.3512,272.7907,272.2047,272.2597,66527.0
2019-09-10 11:55:00,297.42,297.62,296.97,296.99,43536.0,272.2963,272.4794,271.8843,271.9026,43536.0
2019-09-10 12:00:00,296.93,297.06,296.62,296.65,7304.0,271.8477,271.9667,271.5639,271.5913,7304.0
2019-09-10 12:05:00,296.58,296.83,296.49,296.73,9606.0,271.5273,271.7561,271.4449,271.6646,9606.0
2019-09-10 12:10:00,296.71,297.19,296.66,297.08,10955.0,271.6463,272.0857,271.6005,271.985,10955.0
2019-09-10 12:15:00,297.06,297.36,297.06,297.28,9363.0,271.9667,272.2414,271.9667,272.1681,9363.0
2019-09-10 12:20:00,297.29,297.53,297.29,297.32,57259.0,272.1773,272.397,272.1773,272.2047,57259.0
2019-09-10 12:25:00,297.28,297.35,297.04,297.18,44084.0,272.1681,272.2322,271.9484,272.0766,44084.0
2019-09-10 12:30:00,297.22,297.22,296.8,296.81,10313.0,272.1132,272.1132,271.7287,271.7378,10313.0
2019-09-10 12:35:00,296.8,296.95,296.75,296.88,6623.0,271.7287,271.866,271.6829,271.8019,6623.0
2019-09-10 12:40:00,296.88,297.17,296.86,297.04,9312.0,271.8019,272.0674,271.7836,271.9484,9312.0
2019-09-10 12:45:00,297.02,297.27,296.92,297.09,8267.0,271.9301,272.159,271.8385,271.9942,8267.0
2019-09-10 12:50:00,297.05,297.11,296.79,296.93,36735.0,271.9575,272.0125,271.7195,271.8477,36735.0
2019-09-10 12:55:00,296.87,296.89,296.48,296.55,10685.0,271.7928,271.8111,271.4357,271.4998,10685.0
2019-09-10 13:00:00,296.53,296.56,295.99,296.0,13683.0,271.4815,271.5089,270.9871,270.9962,13683.0
2019-09-10 13:05:00,296.02,296.03,295.72,295.72,13293.0,271.0146,271.0237,270.7399,270.7399,13293.0
2019-09-10 13:10:00,295.78,296.15,295.75,296.05,9130.0,270.7948,271.1336,270.7674,271.042,9130.0
2019-09-10 13:15:00,296.04,296.08,295.44,295.64,16404.0,271.0329,271.0695,270.4835,270.6667,16404.0
2019-09-10 13:20:00,295.68,295.94,295.5,295.93,18440.0,270.7033,270.9413,270.5385,270.9322,18440.0
2019-09-10 13:25:00,295.92,296.07,295.76,295.97,12926.0,270.923,271.0603,270.7765,270.9688,12926.0
2019-09-10 13:30:00,295.98,296.22,295.92,296.18,14347.0,270.9779,271.1977,270.923,271.161,14347.0
2019-09-10 13:35:00,296.2,296.5,296.14,296.39,11273.0,271.1793,271.454,271.1244,271.3533,11273.0
2019-09-10 13:40:00,296.38,296.4,296.17,296.22,11822.0,271.3441,271.3625,271.1519,271.1977,11822.0
2019-09-10 13:45:00,296.2,296.29,296.12,296.25,7674.0,271.1793,271.2617,271.1061,271.2251,7674.0
2019-09-10 13:50:00,296.25,296.58,296.25,296.5,8633.0,271.2251,271.5273,271.2251,271.454,8633.0
2019-09-10 13:55:00,296.54,296.6,296.06,296.08,6297.0,271.4906,271.5456,271.0512,271.0695,6297.0
2019-09-10 14:00:00,296.14,296.14,295.76,295.8,27416.0,271.1244,271.1244,270.7765,270.8131,27416.0
2019-09-10 14:05:00,295.82,295.85,295.6,295.8,5261.0,270.8314,270.8589,270.63,270.8131,5261.0
2019-09-10 14:10:00,295.77,296.1,295.54,295.54,9225.0,270.7857,271.0878,270.5751,270.5751,9225.0
2019-09-10 14:15:00,295.54,295.57,295.18,295.18,16133.0,270.5751,270.6026,270.2455,270.2455,16133.0
2019-09-10 14:20:00,295.11,295.55,294.9,295.55,21509.0,270.1814,270.5843,269.9892,270.5843,21509.0
2019-09-10 14:25:00,295.6,295.86,295.59,295.73,5051.0,270.63,270.8681,270.6209,270.7491,5051.0
2019-09-10 14:30:00,295.73,295.79,295.48,295.78,11348.0,270.7491,270.804,270.5202,270.7948,11348.0
2019-09-10 14:35:00,295.75,295.82,295.41,295.59,14540.0,270.7674,270.8314,270.4561,270.6209,14540.0
2019-09-10 14:40:00,295.6,295.76,295.46,295.71,7407.0,270.63,270.7765,270.5019,270.7307,7407.0
2019-09-10 14:45:00,295.65,295.78,295.51,295.52,9008.0,270.6758,270.7948,270.5476,270.5568,9008.0
2019-09-10 14:50:00,295.53,295.82,295.5,295.81,9739.0,270.5659,270.8314,270.5385,270.8223,9739.0
2019-09-10 14:55:00,295.85,296.06,295.85,295.88,6428.0,270.8589,271.0512,270.8589,270.8864,6428.0
2019-09-10 15:00:00,295.9,295.95,295.63,295.89,9111.0,270.9047,270.9505,270.6575,270.8955,9111.0
2019-09-10 15:05:00,295.89,295.89,295.52,295.53,9570.0,270.8955,270.8955,270.5568,270.5659,9570.0
2019-09-10 15:10:00,295.56,295.74,295.36,295.56,5720.0,270.5934,270.7582,270.4103,270.5934,5720.0
2019-09-10 15:15:00,295.6,295.73,295.55,295.64,9595.0,270.63,270.7491,270.5843,270.6667,9595.0
2019-09-10 15:20:00,295.63,295.69,295.53,295.63,12572.0,270.6575,270.7124,270.5659,270.6575,12572.0
2019-09-10 15:25:00,295.57,295.75,295.53,295.73,11437.0,270.6026,270.7674,270.5659,270.7491,11437.0
2019-09-10 15:30:00,295.73,295.97,295.69,295.93,24091.0,270.7491,270.9688,270.7124,270.9322,24091.0
2019-09-10 15:35:00,295.92,295.94,295.64,295.66,21209.0,270.923,270.9413,270.6667,270.685,21209.0
2019-09-10 15:40:00,295.67,295.72,295.47,295.47,33268.0,270.6941,270.7399,270.511,270.511,33268.0
2019-09-10 15:45:00,295.48,295.54,295.36,295.43,38821.0,270.5202,270.5751,270.4103,270.4744,38821.0
2019-09-10 15:50:00,295.49,295.75,295.47,295.74,49592.0,270.5293,270.7674,270.511,270.7582,49592.0
2019-09-10 15:55:00,295.75,297.17,295.75,297.15,103662.0,270.7674,272.0674,270.7674,272.0491,103662.0
2019-09-11 09:30:00,295.07,295.25,293.35,293.56,83806.0,270.1448,270.3096,268.5701,268.7624,83806.0
2019-09-11 09:35:00,293.7,295.4,292.76,295.31,107637.0,268.8905,270.4469,268.0299,270.3645,107637.0
2019-09-11 09:40:00,295.46,295.74,294.24,294.58,38065.0,270.5019,270.7582,269.3849,269.6962,38065.0
2019-09-11 09:45:00,294.78,294.84,293.84,293.84,40252.0,269.8793,269.9342,269.0187,269.0187,40252.0
2019-09-11 09:50:00,293.87,293.87,292.81,293.46,37754.0,269.0462,269.0462,268.0757,268.6708,37754.0
2019-09-11 09:55:00,293.43,294.04,293.16,294.04,47336.0,268.6433,269.2018,268.3961,269.2018,47336.0
2019-09-11 10:00:00,293.93,294.08,293.33,293.33,24704.0,269.1011,269.2384,268.5518,268.5518,24704.0
2019-09-11 10:05:00,293.3,293.75,293.04,293.16,35928.0,268.5243,268.9363,268.2863,268.3961,35928.0
2019-09-11 10:10:00,293.16,293.19,292.64,292.98,75950.0,268.3961,268.4236,267.9201,268.2314,75950.0
2019-09-11 10:15:00,292.94,293.0,292.03,292.53,39369.0,268.1947,268.2497,267.3616,267.8194,39369.0
2019-09-11 10:20:00,292.47,292.61,291.51,292.36,87882.0,267.7644,267.8926,266.8855,267.6637,87882.0
2019-09-11 10:25:00,292.37,293.47,292.31,293.39,27412.0,267.6729,268.68,267.6179,268.6067,27412.0
2019-09-11 10:30:00,293.45,294.44,293.25,294.24,54525.0,268.6616,269.568,268.4785,269.3849,54525.0
2019-09-11 10:35:00,294.29,295.16,294.29,294.7,27591.0,269.4307,270.2272,269.4307,269.8061,27591.0
2019-09-11 10:40:00,294.83,295.31,294.46,295.3,45004.0,269.9251,270.3645,269.5863,270.3554,45004.0
2019-09-11 10:45:00,295.27,295.32,294.08,294.08,24456.0,270.3279,270.3737,269.2384,269.2384,24456.0
2019-09-11 10:50:00,294.06,294.08,293.64,294.01,26909.0,269.2201,269.2384,268.8356,269.1743,26909.0
2019-09-11 10:55:00,293.99,294.3,293.66,293.66,42952.0,269.156,269.4398,268.8539,268.8539,42952.0
2019-09-11 11:00:00,293.66,293.67,292.76,292.76,27694.0,268.8539,268.8631,268.0299,268.0299,27694.0
2019-09-11 11:05:00,292.8,293.0,292.02,292.07,55529.0,268.0666,268.2497,267.3524,267.3982,55529.0
2019-09-11 11:10:00,292.06,292.42,292.02,292.11,24885.0,267.3891,267.7187,267.3524,267.4348,24885.0
2019-09-11 11:15:00,292.11,292.73,291.92,292.16,29859.0,267.4348,268.0025,267.2609,267.4806,29859.0
2019-09-11 11:20:00,292.2,292.65,292.12,292.5,17197.0,267.5172,267.9292,267.444,267.7919,17197.0
2019-09-11 11:25:00,292.43,292.88,292.4,292.66,27888.0,267.7278,268.1398,267.7003,267.9384,27888.0
2019-09-11 11:30:00,292.66,293.08,292.66,292.71,35561.0,267.9384,268.3229,267.9384,267.9842,35561.0
2019-09-11 11:35:00,292.67,293.22,292.67,293.03,13031.0,267.9475,268.4511,267.9475,268.2771,13031.0
2019-09-11 11:40:00,292.99,293.33,292.96,293.27,18354.0,268.2405,268.5518,268.213,268.4969,18354.0
2019-09-11 11:45:00,293.23,293.45,292.87,293.07,31099.0,268.4602,268.6616,268.1306,268.3137,31099.0
2019-09-11 11:50:00,293.02,293.02,292.51,292.73,23562.0,268.268,268.268,267.8011,268.0025,23562.0
2019-09-11 11:55:00,292.65,292.94,292.6,292.79,17753.0,267.9292,268.1947,267.8834,268.0574,17753.0
2019-09-11 12:00:00,292.85,292.93,292.57,292.93,19144.0,268.1123,268.1856,267.856,268.1856,19144.0
2019-09-11 12:05:00,292.87,293.09,292.86,292.91,22457.0,268.1306,268.3321,268.1215,268.1673,22457.0
2019-09-11 12:10:00,292.9,293.06,292.85,293.01,24107.0,268.1581,268.3046,268.1123,268.2588,24107.0
2019-09-11 12:15:00,293.01,293.09,292.8,293.0,28506.0,268.2588,268.3321,268.0666,268.2497,28506.0
2019-09-11 12:20:00,293.01,293.3,292.9,293.3,66225.0,268.2588,268.5243,268.1581,268.5243,66225.0
2019-09-11 12:25:00,293.3,293.76,293.3,293.65,38998.0,268.5243,268.9455,268.5243,268.8448,38998.0
2019-09-11 12:30:00,293.59,293.63,293.08,293.21,29736.0,268.7898,268.8264,268.3229,268.4419,29736.0
2019-09-11 12:35:00,293.2,293.3,293.0,293.13,17327.0,268.4328,268.5243,268.2497,268.3687,17327.0
2019-09-11 12:40:00,293.13,293.13,292.62,292.62,17539.0,268.3687,268.3687,267.9018,267.9018,17539.0
2019-09-11 12:45:00,292.74,293.14,292.69,293.11,22196.0,268.0116,268.3778,267.9658,268.3504,22196.0
2019-09-11 12:50:00,293.18,293.23,293.0,293.02,20474.0,268.4145,268.4602,268.2497,268.268,20474.0
2019-09-11 12:55:00,293.01,293.22,292.96,293.04,18080.0,268.2588,268.4511,268.213,268.2863,18080.0
2019-09-11 13:00:00,293.03,293.27,292.95,293.22,11282.0,268.2771,268.4969,268.2039,268.4511,11282.0
2019-09-11 13:05:00,293.21,293.6,293.18,293.52,7470.0,268.4419,268.799,268.4145,268.7257,7470.0
2019-09-11 13:10:00,293.48,293.5,293.17,293.39,28308.0,268.6891,268.7074,268.4053,268.6067,28308.0
2019-09-11 13:15:00,293.35,293.35,293.03,293.2,27092.0,268.5701,268.5701,268.2771,268.4328,27092.0
2019-09-11 13:20:00,293.22,293.27,292.89,292.94,16466.0,268.4511,268.4969,268.149,268.1947,16466.0
2019-09-11 13:25:00,292.97,293.08,292.79,292.79,7265.0,268.2222,268.3229,268.0574,268.0574,7265.0
2019-09-11 13:30:00,292.83,292.83,292.55,292.66,16705.0,268.094,268.094,267.8377,267.9384,16705.0
2019-09-11 13:35:00,292.66,292.83,292.62,292.68,9684.0,267.9384,268.094,267.9018,267.9567,9684.0
2019-09-11 13:40:00,292.62,292.67,292.15,292.61,27751.0,267.9018,267.9475,267.4715,267.8926,27751.0
2019-09-11 13:45:00,292.57,292.65,292.4,292.43,9185.0,267.856,267.9292,267.7003,267.7278,9185.0
2019-09-11 13:50:00,292.44,292.53,292.26,292.26,7685.0,267.737,267.8194,267.5722,267.5722,7685.0
2019-09-11 13:55:00,292.26,292.26,291.86,292.08,29551.0,267.5722,267.5722,267.206,267.4074,29551.0
2019-09-11 14:00:00,292.02,292.03,291.44,291.45,27875.0,267.3524,267.3616,266.8214,266.8306,27875.0
2019-09-11 14:05:00,291.46,291.48,291.14,291.23,31727.0,266.8397,266.8581,266.5468,266.6292,31727.0
2019-09-11 14:10:00,291.33,291.72,290.92,291.71,77447.0,266.7207,267.0778,266.3454,267.0686,77447.0
2019-09-11 14:15:00,291.69,291.74,291.03,291.04,19129.0,267.0503,267.0961,266.4461,266.4552,19129.0
2019-09-11 14:20:00,291.04,291.26,290.47,290.48,39934.0,266.4552,266.6566,265.9334,265.9425,39934.0
2019-09-11 14:25:00,290.43,290.53,290.1,290.13,62154.0,265.8968,265.9883,265.5946,265.6221,62154.0
2019-09-11 14:30:00,290.13,290.45,289.89,289.98,110598.0,265.6221,265.9151,265.4024,265.4848,110598.0
2019-09-11 14:35:00,290.0,290.0,288.48,288.56,104975.0,265.5031,265.5031,264.1115,264.1847,104975.0
2019-09-11 14:40:00,288.53,289.27,287.81,289.19,115286.0,264.1573,264.8347,263.4981,264.7615,115286.0
2019-09-11 14:45:00,289.16,289.33,288.58,289.01,53482.0,264.734,264.8897,264.203,264.5967,53482.0
2019-09-11 14:50:00,289.01,289.52,288.7,289.51,38770.0,264.5967,265.0636,264.3129,265.0545,38770.0
2019-09-11 14:55:00,289.47,289.62,289.17,289.43,38460.0,265.0178,265.1552,264.7432,264.9812,38460.0
2019-09-11 15:00:00,289.47,290.39,289.43,290.38,73528.0,265.0178,265.8601,264.9812,265.851,73528.0
2019-09-11 15:05:00,290.38,290.72,290.25,290.38,65977.0,265.851,266.1623,265.732,265.851,65977.0
2019-09-11 15:10:00,290.4,290.42,289.8,289.81,39578.0,265.8693,265.8876,265.32,265.3291,39578.0
2019-09-11 15:15:00,289.81,289.94,289.79,289.94,25629.0,265.3291,265.4481,265.3108,265.4481,25629.0
2019-09-11 15:20:00,289.93,290.31,289.89,290.06,33419.0,265.439,265.7869,265.4024,265.558,33419.0
2019-09-11 15:25:00,290.06,290.23,289.96,290.06,26084.0,265.558,265.7136,265.4665,265.558,26084.0
2019-09-11 15:30:00,290.08,290.35,290.06,290.22,39031.0,265.5763,265.8235,265.558,265.7045,39031.0
2019-09-11 15:35:00,290.21,290.26,289.82,289.84,50395.0,265.6953,265.7411,265.3383,265.3566,50395.0
2019-09-11 15:40:00,289.84,290.14,289.73,290.13,47631.0,265.3566,265.6313,265.2559,265.6221,47631.0
2019-09-11 15:45:00,290.14,290.85,289.98,290.82,79622.0,265.6313,266.2813,265.4848,266.2538,79622.0
2019-09-11 15:50:00,290.82,291.24,290.79,291.19,114169.0,266.2538,266.6383,266.2263,266.5926,114169.0
2019-09-11 15:55:00,291.21,291.42,289.97,290.67,303185.0,266.6109,266.8031,265.4756,266.1165,303185.0
2019-09-12 09:30:00,290.7,291.8,289.48,291.47,124362.0,266.1439,267.151,265.027,266.8489,124362.0
2019-09-12 09:35:00,291.71,292.75,291.7,292.26,61338.0,267.0686,268.0208,267.0595,267.5722,61338.0
2019-09-12 09:40:00,292.24,292.39,290.72,291.03,46970.0,267.5539,267.6912,266.1623,266.4461,46970.0
2019-09-12 09:45:00,291.0,291.34,290.66,290.99,48664.0,266.4186,266.7299,266.1073,266.4094,48664.0
2019-09-12 09:50:00,290.83,291.16,290.27,290.57,29733.0,266.263,266.5651,265.7503,266.0249,29733.0
2019-09-12 09:55:00,290.64,290.84,290.1,290.7,36642.0,266.089,266.2721,265.5946,266.1439,36642.0
2019-09-12 10:00:00,290.76,291.09,290.55,291.09,37075.0,266.1989,266.501,266.0066,266.501,37075.0
2019-09-12 10:05:00,291.02,291.46,290.69,290.74,96615.0,266.4369,266.8397,266.1348,266.1806,96615.0
2019-09-12 10:10:00,290.77,292.2,290.51,290.59,41205.0,266.208,267.5172,265.97,266.0432,41205.0
2019-09-12 10:15:00,290.66,291.16,290.19,290.4,29809.0,266.1073,266.5651,265.677,265.8693,29809.0
2019-09-12 10:20:00,290.54,290.95,289.71,290.14,46119.0,265.9975,266.3728,265.2376,265.6313,46119.0
2019-09-12 10:25:00,290.13,290.6,289.88,290.48,23240.0,265.6221,266.0524,265.3932,265.9425,23240.0
2019-09-12 10:30:00,290.43,290.62,289.97,290.06,14003.0,265.8968,266.0707,265.4756,265.558,14003.0
2019-09-12 10:35:00,289.92,290.09,289.7,290.0,18484.0,265.4298,265.5855,265.2284,265.5031,18484.0
2019-09-12 10:40:00,289.96,290.26,289.78,289.87,24074.0,265.4665,265.7411,265.3017,265.3841,24074.0
2019-09-12 10:45:00,289.77,290.09,289.66,289.66,21020.0,265.2925,265.5855,265.1918,265.1918,21020.0
2019-09-12 10:50:00,289.81,289.94,288.68,289.52,44526.0,265.3291,265.4481,264.2946,265.0636,44526.0
2019-09-12 10:55:00,289.49,289.8,289.32,289.63,13813.0,265.0362,265.32,264.8805,265.1643,13813.0
2019-09-12 11:00:00,289.57,289.83,289.37,289.43,15364.0,265.1094,265.3474,264.9263,264.9812,15364.0
2019-09-12 11:05:00,289.39,289.55,289.0,289.27,20761.0,264.9446,265.0911,264.5875,264.8347,20761.0
2019-09-12 11:10:00,289.3,289.68,289.25,289.43,16970.0,264.8622,265.2101,264.8164,264.9812,16970.0
2019-09-12 11:15:00,289.54,289.77,289.4,289.67,15574.0,265.0819,265.2925,264.9538,265.201,15574.0
2019-09-12 11:20:00,289.69,290.2,289.58,290.11,17943.0,265.2193,265.6862,265.1186,265.6038,17943.0
2019-09-12 11:25:00,290.15,290.76,290.15,290.58,11261.0,265.6404,266.1989,265.6404,266.0341,11261.0
2019-09-12 11:30:00,290.7,291.09,290.65,290.65,11973.0,266.1439,266.501,266.0982,266.0982,11973.0
2019-09-12 11:35:00,290.61,291.39,290.61,291.22,41358.0,266.0615,266.7757,266.0615,266.62,41358.0
2019-09-12 11:40:00,291.17,291.85,291.1,291.8,13950.0,266.5742,267.1968,266.5102,267.151,13950.0
2019-09-12 11:45:00,291.82,291.93,291.3,291.41,23370.0,267.1693,267.27,266.6933,266.794,23370.0
2019-09-12 11:50:00,291.46,291.56,291.23,291.39,20802.0,266.8397,266.9313,266.6292,266.7757,20802.0
2019-09-12 11:55:00,291.34,291.43,291.18,291.25,15051.0,266.7299,266.8123,266.5834,266.6475,15051.0
2019-09-12 12:00:00,291.13,291.23,290.43,290.6,70947.0,266.5376,266.6292,265.8968,266.0524,70947.0
2019-09-12 12:05:00,290.6,290.62,290.21,290.28,12276.0,266.0524,266.0707,265.6953,265.7594,12276.0
2019-09-12 12:10:00,290.34,290.66,290.28,290.42,18762.0,265.8144,266.1073,265.7594,265.8876,18762.0
2019-09-12 12:15:00,290.42,290.46,290.25,290.37,31224.0,265.8876,265.9242,265.732,265.8418,31224.0
2019-09-12 12:20:00,290.31,290.68,290.3,290.62,9540.0,265.7869,266.1256,265.7777,266.0707,9540.0
2019-09-12 12:25:00,290.58,290.68,290.48,290.62,10201.0,266.0341,266.1256,265.9425,266.0707,10201.0
2019-09-12 12:30:00,290.56,290.69,290.47,290.69,8849.0,266.0158,266.1348,265.9334,266.1348,8849.0
2019-09-12 12:35:00,290.69,290.79,290.57,290.77,17377.0,266.1348,266.2263,266.0249,266.208,17377.0
2019-09-12 12:40:00,290.78,291.27,290.71,291.09,15257.0,266.2172,266.6658,266.1531,266.501,15257.0
2019-09-12 12:45:00,291.1,291.33,290.99,291.04,8738.0,266.5102,266.7207,266.4094,266.4552,8738.0
2019-09-12 12:50:00,291.1,291.27,291.03,291.27,3176.0,266.5102,266.6658,266.4461,266.6658,3176.0
2019-09-12 12:55:00,291.23,291.33,291.15,291.25,7865.0,266.6292,266.7207,266.5559,266.6475,7865.0
2019-09-12 13:00:00,291.25,291.81,291.25,291.77,16964.0,266.6475,267.1602,266.6475,267.1236,16964.0
2019-09-12 13:05:00,291.74,291.89,291.35,291.47,20605.0,267.0961,267.2334,266.739,266.8489,20605.0
2019-09-12 13:10:00,291.48,291.52,291.23,291.23,12407.0,266.8581,266.8947,266.6292,266.6292,12407.0
2019-09-12 13:15:00,291.26,291.27,290.95,290.95,10944.0,266.6566,266.6658,266.3728,266.3728,10944.0
2019-09-12 13:20:00,290.9,291.02,290.74,290.87,7550.0,266.3271,266.4369,266.1806,266.2996,7550.0
2019-09-12 13:25:00,290.9,290.91,290.48,290.62,18072.0,266.3271,266.3362,265.9425,266.0707,18072.0
2019-09-12 13:30:00,290.64,290.85,290.59,290.64,13812.0,266.089,266.2813,266.0432,266.089,13812.0
2019-09-12 13:35:00,290.66,290.75,290.53,290.67,8505.0,266.1073,266.1897,265.9883,266.1165,8505.0
2019-09-12 13:40:00,290.7,291.24,290.67,291.05,11344.0,266.1439,266.6383,266.1165,266.4644,11344.0
2019-09-12 13:45:00,290.99,291.21,290.97,291.13,9421.0,266.4094,266.6109,266.3911,266.5376,9421.0
2019-09-12 13:50:00,291.17,291.19,291.08,291.09,11190.0,266.5742,266.5926,266.4918,266.501,11190.0
2019-09-12 13:55:00,291.11,291.15,290.87,291.04,11588.0,266.5193,266.5559,266.2996,266.4552,11588.0
2019-09-12 14:00:00,291.04,291.1,290.84,290.94,12834.0,266.4552,266.5102,266.2721,266.3637,12834.0
2019-09-12 14:05:00,290.98,290.98,290.71,290.75,8070.0,266.4003,266.4003,266.1531,266.1897,8070.0
2019-09-12 14:10:00,290.73,290.89,290.66,290.86,9531.0,266.1714,266.3179,266.1073,266.2904,9531.0
2019-09-12 14:15:00,290.86,291.24,290.86,291.11,17597.0,266.2904,266.6383,266.2904,266.5193,17597.0
2019-09-12 14:20:00,291.04,291.04,290.77,290.84,4765.0,266.4552,266.4552,266.208,266.2721,4765.0
2019-09-12 14:25:00,290.84,291.0,290.77,290.97,6785.0,266.2721,266.4186,266.208,266.3911,6785.0
2019-09-12 14:30:00,291.0,291.1,290.92,291.02,12589.0,266.4186,266.5102,266.3454,266.4369,12589.0
2019-09-12 14:35:00,291.07,291.34,291.04,291.25,16060.0,266.4827,266.7299,266.4552,266.6475,16060.0
2019-09-12 14:40:00,291.28,291.31,291.08,291.17,36358.0,266.675,266.7024,266.4918,266.5742,36358.0
2019-09-12 14:45:00,291.13,291.25,291.06,291.09,8366.0,266.5376,266.6475,266.4735,266.501,8366.0
2019-09-12 14:50:00,291.1,291.19,290.99,291.09,11660.0,266.5102,266.5926,266.4094,266.501,11660.0
2019-09-12 14:55:00,291.1,291.13,290.94,291.07,12423.0,266.5102,266.5376,266.3637,266.4827,12423.0
2019-09-12 15:00:00,291.08,291.18,290.81,290.94,13447.0,266.4918,266.5834,266.2447,266.3637,13447.0
2019-09-12 15:05:00,290.95,291.08,290.9,291.03,14135.0,266.3728,266.4918,266.3271,266.4461,14135.0
2019-09-12 15:10:00,291.0,291.06,290.89,290.97,11811.0,266.4186,266.4735,266.3179,266.3911,11811.0
2019-09-12 15:15:00,290.95,291.03,290.89,290.9,12686.0,266.3728,266.4461,266.3179,266.3271,12686.0
2019-09-12 15:20:00,290.88,291.07,290.81,290.81,29533.0,266.3087,266.4827,266.2447,266.2447,29533.0
2019-09-12 15:25:00,290.84,290.84,290.35,290.42,21854.0,266.2721,266.2721,265.8235,265.8876,21854.0
2019-09-12 15:30:00,290.41,290.7,290.37,290.68,22453.0,265.8784,266.1439,265.8418,266.1256,22453.0
2019-09-12 15:35:00,290.64,290.7,290.45,290.49,30954.0,266.089,266.1439,265.9151,265.9517,30954.0
2019-09-12 15:40:00,290.51,290.51,290.24,290.31,24490.0,265.97,265.97,265.7228,265.7869,24490.0
2019-09-12 15:45:00,290.33,290.36,290.1,290.17,30769.0,265.8052,265.8327,265.5946,265.6587,30769.0
2019-09-12 15:50:00,290.16,290.37,290.07,290.37,42541.0,265.6496,265.8418,265.5672,265.8418,42541.0
2019-09-12 15:55:00,290.34,290.39,289.41,289.85,158237.0,265.8144,265.8601,264.9629,265.3657,158237.0
2019-09-13 09:30:00,290.2,290.9,289.88,290.44,50251.0,265.6862,266.3271,265.3932,265.9059,50251.0
2019-09-13 09:35:00,290.43,290.5,290.1,290.5,23431.0,265.8968,265.9608,265.5946,265.9608,23431.0
2019-09-13 09:40:00,290.4,290.68,290.11,290.25,77261.0,265.8693,266.1256,265.6038,265.732,77261.0
2019-09-13 09:45:00,290.17,290.5,289.94,289.94,53418.0,265.6587,265.9608,265.4481,265.4481,53418.0
2019-09-13 09:50:00,290.04,290.21,289.85,290.18,34416.0,265.5397,265.6953,265.3657,265.6679,34416.0
2019-09-13 09:55:00,290.1,290.9,289.9,290.79,21085.0,265.5946,266.3271,265.4115,266.2263,21085.0
2019-09-13 10:00:00,290.76,290.79,290.23,290.72,75868.0,266.1989,266.2263,265.7136,266.1623,75868.0
2019-09-13 10:05:00,290.66,291.86,290.54,291.76,69947.0,266.1073,267.206,265.9975,267.1144,69947.0
2019-09-13 10:10:00,291.73,292.49,291.49,292.49,20892.0,267.0869,267.7827,266.8672,267.7827,20892.0
2019-09-13 10:15:00,292.4,293.6,292.4,293.3,33174.0,267.7003,268.799,267.7003,268.5243,33174.0
2019-09-13 10:20:00,293.28,293.45,292.24,292.55,22114.0,268.506,268.6616,267.5539,267.8377,22114.0
2019-09-13 10:25:00,292.55,293.24,292.45,293.22,23420.0,267.8377,268.4694,267.7461,268.4511,23420.0
2019-09-13 10:30:00,293.11,293.3,292.62,292.8,12945.0,268.3504,268.5243,267.9018,268.0666,12945.0
2019-09-13 10:35:00,292.81,293.07,292.29,292.91,39675.0,268.0757,268.3137,267.5996,268.1673,39675.0
2019-09-13 10:40:00,292.91,293.3,292.88,293.28,21771.0,268.1673,268.5243,268.1398,268.506,21771.0
2019-09-13 10:45:00,293.22,293.5,293.07,293.45,13152.0,268.4511,268.7074,268.3137,268.6616,13152.0
2019-09-13 10:50:00,293.44,293.6,293.33,293.42,13560.0,268.6525,268.799,268.5518,268.6342,13560.0
2019-09-13 10:55:00,293.37,293.57,293.28,293.29,11227.0,268.5884,268.7715,268.506,268.5152,11227.0
2019-09-13 11:00:00,293.36,293.56,293.16,293.53,22142.0,268.5793,268.7624,268.3961,268.7349,22142.0
2019-09-13 11:05:00,293.54,293.89,293.51,293.83,30344.0,268.744,269.0645,268.7166,269.0095,30344.0
2019-09-13 11:10:00,293.78,293.95,293.77,293.88,19280.0,268.9638,269.1194,268.9546,269.0553,19280.0
2019-09-13 11:15:00,293.86,294.07,293.83,293.99,14643.0,269.037,269.2293,269.0095,269.156,14643.0
2019-09-13 11:20:00,293.97,294.01,293.78,293.86,14705.0,269.1377,269.1743,268.9638,269.037,14705.0
2019-09-13 11:25:00,293.9,293.91,293.04,293.09,16943.0,269.0736,269.0828,268.2863,268.3321,16943.0
2019-09-13 11:30:00,293.09,293.46,293.02,293.2,30812.0,268.3321,268.6708,268.268,268.4328,30812.0
2019-09-13 11:35:00,293.27,293.58,293.25,293.44,10922.0,268.4969,268.7807,268.4785,268.6525,10922.0
2019-09-13 11:40:00,293.44,293.44,293.08,293.2,11122.0,268.6525,268.6525,268.3229,268.4328,11122.0
2019-09-13 11:45:00,293.24,293.53,293.23,293.5,8950.0,268.4694,268.7349,268.4602,268.7074,8950.0
2019-09-13 11:50:00,293.52,293.55,293.21,293.21,7283.0,268.7257,268.7532,268.4419,268.4419,7283.0
2019-09-13 11:55:00,293.21,293.49,293.13,293.14,7146.0,268.4419,268.6983,268.3687,268.3778,7146.0
2019-09-13 12:00:00,293.16,293.3,293.02,293.27,7646.0,268.3961,268.5243,268.268,268.4969,7646.0
2019-09-13 12:05:00,293.31,293.41,293.13,293.38,7252.0,268.5335,268.625,268.3687,268.5976,7252.0
2019-09-13 12:10:00,293.3,293.46,293.2,293.26,6639.0,268.5243,268.6708,268.4328,268.4877,6639.0
2019-09-13 12:15:00,293.25,293.34,293.12,293.24,8221.0,268.4785,268.5609,268.3595,268.4694,8221.0
2019-09-13 12:20:00,293.19,293.23,292.79,293.19,17303.0,268.4236,268.4602,268.0574,268.4236,17303.0
2019-09-13 12:25:00,293.13,293.32,293.0,293.09,14130.0,268.3687,268.5426,268.2497,268.3321,14130.0
2019-09-13 12:30:00,293.04,293.04,292.4,292.42,8354.0,268.2863,268.2863,267.7003,267.7187,8354.0
2019-09-13 12:35:00,292.46,292.49,292.18,292.29,12894.0,267.7553,267.7827,267.4989,267.5996,12894.0
2019-09-13 12:40:00,292.29,292.29,291.7,291.83,14333.0,267.5996,267.5996,267.0595,267.1785,14333.0
2019-09-13 12:45:00,291.79,291.86,291.43,291.46,29329.0,267.1419,267.206,266.8123,266.8397,29329.0
2019-09-13 12:50:00,291.47,291.74,291.23,291.28,16152.0,266.8489,267.0961,266.6292,266.675,16152.0
2019-09-13 12:55:00,291.24,291.24,290.78,290.78,20654.0,266.6383,266.6383,266.2172,266.2172,20654.0
2019-09-13 13:00:00,290.85,290.98,290.71,290.84,19527.0,266.2813,266.4003,266.1531,266.2721,19527.0
2019-09-13 13:05:00,290.83,291.19,290.82,291.16,14799.0,266.263,266.5926,266.2538,266.5651,14799.0
2019-09-13 13:10:00,291.14,291.14,290.84,290.89,13540.0,266.5468,266.5468,266.2721,266.3179,13540.0
2019-09-13 13:15:00,290.95,291.04,290.85,290.89,22122.0,266.3728,266.4552,266.2813,266.3179,22122.0
2019-09-13 13:20:00,290.85,290.86,290.56,290.73,18375.0,266.2813,266.2904,266.0158,266.1714,18375.0
2019-09-13 13:25:00,290.71,291.03,290.56,290.75,19256.0,266.1531,266.4461,266.0158,266.1897,19256.0
2019-09-13 13:30:00,290.75,290.88,290.65,290.76,10055.0,266.1897,266.3087,266.0982,266.1989,10055.0
2019-09-13 13:35:00,290.78,291.05,290.6,291.02,14323.0,266.2172,266.4644,266.0524,266.4369,14323.0
2019-09-13 13:40:00,291.0,291.08,290.75,290.93,9605.0,266.4186,266.4918,266.1897,266.3545,9605.0
2019-09-13 13:45:00,290.87,291.59,290.86,291.54,50418.0,266.2996,266.9588,266.2904,266.913,50418.0
2019-09-13 13:50:00,291.55,291.73,291.45,291.69,12778.0,266.9221,267.0869,266.8306,267.0503,12778.0
2019-09-13 13:55:00,291.72,291.82,291.57,291.59,8189.0,267.0778,267.1693,266.9405,266.9588,8189.0
2019-09-13 14:00:00,291.62,291.73,291.55,291.68,7452.0,266.9862,267.0869,266.9221,267.0412,7452.0
2019-09-13 14:05:00,291.7,291.88,291.65,291.75,15556.0,267.0595,267.2243,267.0137,267.1053,15556.0
2019-09-13 14:10:00,291.72,291.72,291.55,291.6,5856.0,267.0778,267.0778,266.9221,266.9679,5856.0
2019-09-13 14:15:00,291.56,291.62,291.5,291.62,7922.0,266.9313,266.9862,266.8764,266.9862,7922.0
2019-09-13 14:20:00,291.64,291.92,291.64,291.91,5602.0,267.0045,267.2609,267.0045,267.2517,5602.0
2019-09-13 14:25:00,291.94,291.98,291.69,291.74,6911.0,267.2792,267.3158,267.0503,267.0961,6911.0
2019-09-13 14:30:00,291.78,291.86,291.67,291.68,10346.0,267.1327,267.206,267.032,267.0412,10346.0
2019-09-13 14:35:00,291.68,291.84,291.64,291.7,10479.0,267.0412,267.1876,267.0045,267.0595,10479.0
2019-09-13 14:40:00,291.68,291.68,291.26,291.3,16144.0,267.0412,267.0412,266.6566,266.6933,16144.0
2019-09-13 14:45:00,291.3,291.37,291.0,291.16,10818.0,266.6933,266.7574,266.4186,266.5651,10818.0
2019-09-13 14:50:00,291.15,291.42,291.13,291.23,13094.0,266.5559,266.8031,266.5376,266.6292,13094.0
2019-09-13 14:55:00,291.25,291.35,291.12,291.35,9554.0,266.6475,266.739,266.5285,266.739,9554.0
2019-09-13 15:00:00,291.33,291.33,291.04,291.24,7841.0,266.7207,266.7207,266.4552,266.6383,7841.0
2019-09-13 15:05:00,291.2,291.22,290.87,290.99,19514.0,266.6017,266.62,266.2996,266.4094,19514.0
2019-09-13 15:10:00,290.97,291.21,290.91,291.08,10601.0,266.3911,266.6109,266.3362,266.4918,10601.0
2019-09-13 15:15:00,291.04,291.04,290.86,290.95,11301.0,266.4552,266.4552,266.2904,266.3728,11301.0
2019-09-13 15:20:00,290.91,291.04,290.84,290.9,15289.0,266.3362,266.4552,266.2721,266.3271,15289.0
2019-09-13 15:25:00,290.87,291.14,290.87,291.14,5206.0,266.2996,266.5468,266.2996,266.5468,5206.0
2019-09-13 15:30:00,291.15,291.53,291.15,291.29,23776.0,266.5559,266.9038,266.5559,266.6841,23776.0
2019-09-13 15:35:00,291.3,291.44,291.24,291.32,13228.0,266.6933,266.8214,266.6383,266.7116,13228.0
2019-09-13 15:40:00,291.35,291.49,291.23,291.49,14493.0,266.739,266.8672,266.6292,266.8672,14493.0
2019-09-13 15:45:00,291.5,291.74,291.46,291.65,17968.0,266.8764,267.0961,266.8397,267.0137,17968.0
2019-09-13 15:50:00,291.66,292.24,291.66,292.19,29686.0,267.0229,267.5539,267.0229,267.5081,29686.0
2019-09-13 15:55:00,292.3,292.33,291.84,291.96,54732.0,267.6088,267.6363,267.1876,267.2975,54732.0
2019-09-16 09:30:00,290.57,290.94,290.37,290.76,28303.0,266.0249,266.3637,265.8418,266.1989,28303.0
2019-09-16 09:35:00,290.71,291.38,290.7,291.0,13549.0,266.1531,266.7665,266.1439,266.4186,13549.0
2019-09-16 09:40:00,291.0,291.06,290.32,290.33,11699.0,266.4186,266.4735,265.796,265.8052,11699.0
2019-09-16 09:45:00,290.4,290.48,290.02,290.11,15028.0,265.8693,265.9425,265.5214,265.6038,15028.0
2019-09-16 09:50:00,290.2,290.21,289.5,289.8,16921.0,265.6862,265.6953,265.0453,265.32,16921.0
2019-09-16 09:55:00,289.85,290.28,289.78,290.06,10413.0,265.3657,265.7594,265.3017,265.558,10413.0
2019-09-16 10:00:00,290.12,290.3,289.93,290.21,10365.0,265.6129,265.7777,265.439,265.6953,10365.0
2019-09-16 10:05:00,290.11,290.8,290.11,290.8,43571.0,265.6038,266.2355,265.6038,266.2355,43571.0
2019-09-16 10:10:00,290.85,290.86,290.5,290.72,7837.0,266.2813,266.2904,265.9608,266.1623,7837.0
2019-09-16 10:15:00,290.58,290.88,290.52,290.84,7548.0,266.0341,266.3087,265.9792,266.2721,7548.0
2019-09-16 10:20:00,290.68,290.77,290.24,290.4,8130.0,266.1256,266.208,265.7228,265.8693,8130.0
2019-09-16 10:25:00,290.37,290.56,290.32,290.52,8416.0,265.8418,266.0158,265.796,265.9792,8416.0
2019-09-16 10:30:00,290.71,290.71,290.3,290.36,7351.0,266.1531,266.1531,265.7777,265.8327,7351.0
2019-09-16 10:35:00,290.26,290.41,290.13,290.34,5411.0,265.7411,265.8784,265.6221,265.8144,5411.0
2019-09-16 10:40:00,290.3,290.63,290.25,290.26,11105.0,265.7777,266.0799,265.732,265.7411,11105.0
2019-09-16 10:45:00,290.17,290.69,290.13,290.56,8276.0,265.6587,266.1348,265.6221,266.0158,8276.0
2019-09-16 10:50:00,290.47,290.53,290.08,290.14,7011.0,265.9334,265.9883,265.5763,265.6313,7011.0
2019-09-16 10:55:00,290.11,290.21,290.0,290.21,9112.0,265.6038,265.6953,265.5031,265.6953,9112.0
2019-09-16 11:00:00,290.21,290.29,290.0,290.0,12823.0,265.6953,265.7686,265.5031,265.5031,12823.0
2019-09-16 11:05:00,290.01,290.68,289.95,290.68,5583.0,265.5122,266.1256,265.4573,266.1256,5583.0
2019-09-16 11:10:00,290.7,290.72,290.38,290.69,6092.0,266.1439,266.1623,265.851,266.1348,6092.0
2019-09-16 11:15:00,290.74,290.74,290.47,290.63,3800.0,266.1806,266.1806,265.9334,266.0799,3800.0
2019-09-16 11:20:00,290.64,290.65,290.44,290.65,4211.0,266.089,266.0982,265.9059,266.0982,4211.0
2019-09-16 11:25:00,290.73,291.02,290.73,290.85,9052.0,266.1714,266.4369,266.1714,266.2813,9052.0
2019-09-16 11:30:00,290.91,290.95,290.68,290.68,3348.0,266.3362,266.3728,266.1256,266.1256,3348.0
2019-09-16 11:35:00,290.62,290.86,290.43,290.47,7060.0,266.0707,266.2904,265.8968,265.9334,7060.0
2019-09-16 11:40:00,290.54,290.55,290.19,290.21,3796.0,265.9975,266.0066,265.677,265.6953,3796.0
2019-09-16 11:45:00,290.16,290.26,290.08,290.09,1760.0,265.6496,265.7411,265.5763,265.5855,1760.0
2019-09-16 11:50:00,290.05,290.21,289.95,290.13,5578.0,265.5489,265.6953,265.4573,265.6221,5578.0
2019-09-16 11:55:00,290.13,290.13,289.78,289.85,10970.0,265.6221,265.6221,265.3017,265.3657,10970.0
2019-09-16 12:00:00,289.82,289.95,289.78,289.94,1665.0,265.3383,265.4573,265.3017,265.4481,1665.0
2019-09-16 12:05:00,289.85,290.07,289.71,289.99,5571.0,265.3657,265.5672,265.2376,265.4939,5571.0
2019-09-16 12:10:00,289.95,290.11,289.95,290.0,3563.0,265.4573,265.6038,265.4573,265.5031,3563.0
2019-09-16 12:15:00,290.0,290.0,289.72,289.72,6007.0,265.5031,265.5031,265.2467,265.2467,6007.0
2019-09-16 12:20:00,289.78,289.78,289.56,289.78,7887.0,265.3017,265.3017,265.1002,265.3017,7887.0
2019-09-16 12:25:00,289.7,289.71,289.5,289.66,9846.0,265.2284,265.2376,265.0453,265.1918,9846.0
2019-09-16 12:30:00,289.6,289.66,289.5,289.58,1650.0,265.1369,265.1918,265.0453,265.1186,1650.0
2019-09-16 12:35:00,289.52,289.58,289.39,289.47,6103.0,265.0636,265.1186,264.9446,265.0178,6103.0
2019-09-16 12:40:00,289.55,289.55,289.25,289.31,7699.0,265.0911,265.0911,264.8164,264.8714,7699.0
2019-09-16 12:45:00,289.31,289.73,289.3,289.65,9044.0,264.8714,265.2559,264.8622,265.1826,9044.0
2019-09-16 12:50:00,289.69,289.8,289.58,289.7,13298.0,265.2193,265.32,265.1186,265.2284,13298.0
2019-09-16 12:55:00,289.66,289.66,289.29,289.29,7815.0,265.1918,265.1918,264.8531,264.8531,7815.0
2019-09-16 13:00:00,289.28,289.55,289.27,289.52,6967.0,264.8439,265.0911,264.8347,265.0636,6967.0
2019-09-16 13:05:00,289.55,289.69,289.51,289.69,3869.0,265.0911,265.2193,265.0545,265.2193,3869.0
2019-09-16 13:10:00,289.7,289.7,289.52,289.53,5453.0,265.2284,265.2284,265.0636,265.0728,5453.0
2019-09-16 13:15:00,289.53,289.55,289.46,289.54,2763.0,265.0728,265.0911,265.0087,265.0819,2763.0
2019-09-16 13:20:00,289.54,289.63,289.51,289.51,2379.0,265.0819,265.1643,265.0545,265.0545,2379.0
2019-09-16 13:25:00,289.56,289.66,289.47,289.52,2600.0,265.1002,265.1918,265.0178,265.0636,2600.0
2019-09-16 13:30:00,289.47,289.63,289.41,289.42,3902.0,265.0178,265.1643,264.9629,264.9721,3902.0
2019-09-16 13:35:00,289.4,289.47,289.3,289.34,6135.0,264.9538,265.0178,264.8622,264.8988,6135.0
2019-09-16 13:40:00,289.37,289.48,289.3,289.35,5640.0,264.9263,265.027,264.8622,264.908,5640.0
2019-09-16 13:45:00,289.35,289.41,289.3,289.34,4400.0,264.908,264.9629,264.8622,264.8988,4400.0
2019-09-16 13:50:00,289.39,289.67,289.37,289.59,8959.0,264.9446,265.201,264.9263,265.1277,8959.0
2019-09-16 13:55:00,289.58,289.73,289.57,289.57,2938.0,265.1186,265.2559,265.1094,265.1094,2938.0
2019-09-16 14:00:00,289.65,289.83,289.54,289.59,8113.0,265.1826,265.3474,265.0819,265.1277,8113.0
2019-09-16 14:05:00,289.63,289.63,289.4,289.44,18779.0,265.1643,265.1643,264.9538,264.9904,18779.0
2019-09-16 14:10:00,289.45,289.68,289.45,289.6,4956.0,264.9995,265.2101,264.9995,265.1369,4956.0
2019-09-16 14:15:00,289.65,289.81,289.62,289.81,6035.0,265.1826,265.3291,265.1552,265.3291,6035.0
2019-09-16 14:20:00,289.8,289.93,289.76,289.86,8672.0,265.32,265.439,265.2834,265.3749,8672.0
2019-09-16 14:25:00,289.81,289.88,289.64,289.8,8259.0,265.3291,265.3932,265.1735,265.32,8259.0
2019-09-16 14:30:00,289.76,289.8,289.59,289.71,5645.0,265.2834,265.32,265.1277,265.2376,5645.0
2019-09-16 14:35:00,289.68,289.68,289.39,289.41,3711.0,265.2101,265.2101,264.9446,264.9629,3711.0
2019-09-16 14:40:00,289.38,289.38,289.08,289.13,10401.0,264.9354,264.9354,264.6608,264.7066,10401.0
2019-09-16 14:45:00,289.12,289.12,288.81,288.81,14775.0,264.6974,264.6974,264.4136,264.4136,14775.0
2019-09-16 14:50:00,288.82,288.85,288.4,288.47,13976.0,264.4228,264.4502,264.0382,264.1023,13976.0
2019-09-16 14:55:00,288.44,288.67,288.41,288.66,12235.0,264.0749,264.2854,264.0474,264.2763,12235.0
2019-09-16 15:00:00,288.66,288.69,288.56,288.59,4185.0,264.2763,264.3037,264.1847,264.2122,4185.0
2019-09-16 15:05:00,288.59,288.59,288.34,288.44,10784.0,264.2122,264.2122,263.9833,264.0749,10784.0
2019-09-16 15:10:00,288.44,288.77,288.44,288.71,9637.0,264.0749,264.377,264.0749,264.322,9637.0
2019-09-16 15:15:00,288.71,288.76,288.53,288.56,10843.0,264.322,264.3678,264.1573,264.1847,10843.0
2019-09-16 15:20:00,288.57,288.63,288.47,288.53,8149.0,264.1939,264.2488,264.1023,264.1573,8149.0
2019-09-16 15:25:00,288.51,288.76,288.5,288.68,8194.0,264.1389,264.3678,264.1298,264.2946,8194.0
2019-09-16 15:30:00,288.68,288.74,288.56,288.69,9800.0,264.2946,264.3495,264.1847,264.3037,9800.0
2019-09-16 15:35:00,288.67,288.72,288.53,288.58,8405.0,264.2854,264.3312,264.1573,264.203,8405.0
2019-09-16 15:40:00,288.59,288.66,288.51,288.66,15029.0,264.2122,264.2763,264.1389,264.2763,15029.0
2019-09-16 15:45:00,288.63,288.8,288.6,288.61,19459.0,264.2488,264.4044,264.2213,264.2305,19459.0
2019-09-16 15:50:00,288.63,288.81,288.61,288.8,26614.0,264.2488,264.4136,264.2305,264.4044,26614.0
2019-09-16 15:55:00,288.74,288.79,288.5,288.74,46990.0,264.3495,264.3953,264.1298,264.3495,46990.0
2019-09-17 09:30:00,289.2,290.38,288.69,289.23,31902.0,264.7707,265.851,264.3037,264.7981,31902.0
2019-09-17 09:35:00,289.02,289.61,288.86,289.53,22163.0,264.6059,265.146,264.4594,265.0728,22163.0
2019-09-17 09:40:00,289.48,290.38,288.76,288.76,72133.0,265.027,265.851,264.3678,264.3678,72133.0
2019-09-17 09:45:00,288.86,289.34,288.81,289.17,21281.0,264.4594,264.8988,264.4136,264.7432,21281.0
2019-09-17 09:50:00,289.17,289.42,288.93,289.25,12028.0,264.7432,264.9721,264.5235,264.8164,12028.0
2019-09-17 09:55:00,289.24,289.37,288.9,289.19,13900.0,264.8073,264.9263,264.496,264.7615,13900.0
2019-09-17 10:00:00,289.18,289.39,288.77,289.2,18962.0,264.7523,264.9446,264.377,264.7707,18962.0
2019-09-17 10:05:00,289.12,289.19,288.71,289.12,11683.0,264.6974,264.7615,264.322,264.6974,11683.0
2019-09-17 10:10:00,289.21,289.43,288.93,288.93,6801.0,264.7798,264.9812,264.5235,264.5235,6801.0
2019-09-17 10:15:00,288.98,289.42,288.91,289.29,12546.0,264.5692,264.9721,264.5052,264.8531,12546.0
2019-09-17 10:20:00,289.34,290.19,289.33,290.16,12319.0,264.8988,265.677,264.8897,265.6496,12319.0
2019-09-17 10:25:00,290.19,290.97,290.1,290.44,47814.0,265.677,266.3911,265.5946,265.9059,47814.0
2019-09-17 10:30:00,290.44,291.36,290.44,291.19,21743.0,265.9059,266.7482,265.9059,266.5926,21743.0
2019-09-17 10:35:00,291.18,291.79,291.18,291.33,30403.0,266.5834,267.1419,266.5834,266.7207,30403.0
2019-09-17 10:40:00,291.34,291.35,290.95,290.95,17042.0,266.7299,266.739,266.3728,266.3728,17042.0
2019-09-17 10:45:00,290.94,290.95,290.16,290.22,26838.0,266.3637,266.3728,265.6496,265.7045,26838.0
2019-09-17 10:50:00,290.21,290.21,289.93,290.14,12817.0,265.6953,265.6953,265.439,265.6313,12817.0
2019-09-17 10:55:00,290.17,290.19,289.61,289.61,10168.0,265.6587,265.677,265.146,265.146,10168.0
2019-09-17 11:00:00,289.61,290.13,289.61,290.1,9497.0,265.146,265.6221,265.146,265.5946,9497.0
2019-09-17 11:05:00,290.09,290.33,290.0,290.16,7125.0,265.5855,265.8052,265.5031,265.6496,7125.0
2019-09-17 11:10:00,290.18,290.33,290.01,290.02,22500.0,265.6679,265.8052,265.5122,265.5214,22500.0
2019-09-17 11:15:00,290.01,290.02,288.88,288.88,42704.0,265.5122,265.5214,264.4777,264.4777,42704.0
2019-09-17 11:20:00,288.84,289.78,288.78,289.74,8612.0,264.4411,265.3017,264.3861,265.265,8612.0
2019-09-17 11:25:00,289.71,289.76,289.12,289.42,8241.0,265.2376,265.2834,264.6974,264.9721,8241.0
2019-09-17 11:30:00,289.53,289.64,289.37,289.47,5317.0,265.0728,265.1735,264.9263,265.0178,5317.0
2019-09-17 11:35:00,289.48,289.8,289.47,289.75,6110.0,265.027,265.32,265.0178,265.2742,6110.0
2019-09-17 11:40:00,289.76,289.77,289.48,289.67,6540.0,265.2834,265.2925,265.027,265.201,6540.0
2019-09-17 11:45:00,289.66,289.75,289.58,289.72,4185.0,265.1918,265.2742,265.1186,265.2467,4185.0
2019-09-17 11:50:00,289.67,289.76,289.62,289.72,3528.0,265.201,265.2834,265.1552,265.2467,3528.0
2019-09-17 11:55:00,289.75,289.79,289.57,289.57,5901.0,265.2742,265.3108,265.1094,265.1094,5901.0
2019-09-17 12:00:00,289.55,289.61,289.43,289.43,6470.0,265.0911,265.146,264.9812,264.9812,6470.0
2019-09-17 12:05:00,289.38,289.61,289.3,289.35,4218.0,264.9354,265.146,264.8622,264.908,4218.0
2019-09-17 12:10:00,289.35,289.49,289.17,289.2,8578.0,264.908,265.0362,264.7432,264.7707,8578.0
2019-09-17 12:15:00,289.22,289.37,289.15,289.34,3031.0,264.789,264.9263,264.7249,264.8988,3031.0
2019-09-17 12:20:00,289.31,289.34,289.14,289.3,6717.0,264.8714,264.8988,264.7157,264.8622,6717.0
2019-09-17 12:25:00,289.28,289.4,289.17,289.36,5574.0,264.8439,264.9538,264.7432,264.9171,5574.0
2019-09-17 12:30:00,289.37,289.42,289.32,289.37,3275.0,264.9263,264.9721,264.8805,264.9263,3275.0
2019-09-17 12:35:00,289.35,289.45,289.24,289.25,7289.0,264.908,264.9995,264.8073,264.8164,7289.0
2019-09-17 12:40:00,289.28,289.64,289.28,289.6,4216.0,264.8439,265.1735,264.8439,265.1369,4216.0
2019-09-17 12:45:00,289.67,289.67,289.42,289.47,2400.0,265.201,265.201,264.9721,265.0178,2400.0
2019-09-17 12:50:00,289.4,289.4,289.17,289.23,4439.0,264.9538,264.9538,264.7432,264.7981,4439.0
2019-09-17 12:55:00,289.18,289.19,289.05,289.12,3840.0,264.7523,264.7615,264.6333,264.6974,3840.0
2019-09-17 13:00:00,289.11,289.38,289.05,289.36,8371.0,264.6883,264.9354,264.6333,264.9171,8371.0
2019-09-17 13:05:00,289.36,289.38,289.22,289.25,3580.0,264.9171,264.9354,264.789,264.8164,3580.0
2019-09-17 13:10:00,289.28,289.32,289.15,289.19,3505.0,264.8439,264.8805,264.7249,264.7615,3505.0
2019-09-17 13:15:00,289.23,289.54,289.15,289.52,7612.0,264.7981,265.0819,264.7249,265.0636,7612.0
2019-09-17 13:20:00,289.56,289.86,289.53,289.86,10048.0,265.1002,265.3749,265.0728,265.3749,10048.0
2019-09-17 13:25:00,289.9,290.25,289.78,290.12,43472.0,265.4115,265.732,265.3017,265.6129,43472.0
2019-09-17 13:30:00,290.16,290.17,289.99,290.01,5471.0,265.6496,265.6587,265.4939,265.5122,5471.0
2019-09-17 13:35:00,290.04,290.26,290.01,290.26,7463.0,265.5397,265.7411,265.5122,265.7411,7463.0
2019-09-17 13:40:00,290.41,290.59,290.4,290.47,5727.0,265.8784,266.0432,265.8693,265.9334,5727.0
2019-09-17 13:45:00,290.46,290.7,290.42,290.43,8327.0,265.9242,266.1439,265.8876,265.8968,8327.0
2019-09-17 13:50:00,290.43,290.63,290.37,290.58,4272.0,265.8968,266.0799,265.8418,266.0341,4272.0
2019-09-17 13:55:00,290.59,290.89,290.51,290.6,8332.0,266.0432,266.3179,265.97,266.0524,8332.0
2019-09-17 14:00:00,290.65,291.04,290.64,291.0,6220.0,266.0982,266.4552,266.089,266.4186,6220.0
2019-09-17 14:05:00,291.04,291.04,290.27,290.28,9337.0,266.4552,266.4552,265.7503,265.7594,9337.0
2019-09-17 14:10:00,290.21,290.44,290.16,290.43,6720.0,265.6953,265.9059,265.6496,265.8968,6720.0
2019-09-17 14:15:00,290.44,290.53,290.38,290.45,4077.0,265.9059,265.9883,265.851,265.9151,4077.0
2019-09-17 14:20:00,290.36,290.61,290.17,290.55,3692.0,265.8327,266.0615,265.6587,266.0066,3692.0
2019-09-17 14:25:00,290.58,290.77,290.54,290.66,8542.0,266.0341,266.208,265.9975,266.1073,8542.0
2019-09-17 14:30:00,290.7,290.9,290.67,290.87,17987.0,266.1439,266.3271,266.1165,266.2996,17987.0
2019-09-17 14:35:00,290.9,291.05,290.82,290.9,5549.0,266.3271,266.4644,266.2538,266.3271,5549.0
2019-09-17 14:40:00,290.85,290.98,290.62,290.67,5350.0,266.2813,266.4003,266.0707,266.1165,5350.0
2019-09-17 14:45:00,290.67,290.83,290.45,290.77,10574.0,266.1165,266.263,265.9151,266.208,10574.0
2019-09-17 14:50:00,290.72,290.77,290.6,290.6,6618.0,266.1623,266.208,266.0524,266.0524,6618.0
2019-09-17 14:55:00,290.6,290.63,290.5,290.5,6963.0,266.0524,266.0799,265.9608,265.9608,6963.0
2019-09-17 15:00:00,290.56,290.63,290.47,290.53,11800.0,266.0158,266.0799,265.9334,265.9883,11800.0
2019-09-17 15:05:00,290.48,290.76,290.48,290.75,4820.0,265.9425,266.1989,265.9425,266.1897,4820.0
2019-09-17 15:10:00,290.75,290.75,290.42,290.42,13815.0,266.1897,266.1897,265.8876,265.8876,13815.0
2019-09-17 15:15:00,290.42,290.42,290.26,290.37,7338.0,265.8876,265.8876,265.7411,265.8418,7338.0
2019-09-17 15:20:00,290.38,290.57,290.37,290.52,7540.0,265.851,266.0249,265.8418,265.9792,7540.0
2019-09-17 15:25:00,290.55,290.55,290.36,290.39,7275.0,266.0066,266.0066,265.8327,265.8601,7275.0
2019-09-17 15:30:00,290.44,290.93,290.44,290.89,7429.0,265.9059,266.3545,265.9059,266.3179,7429.0
2019-09-17 15:35:00,290.88,291.06,290.88,290.97,10722.0,266.3087,266.4735,266.3087,266.3911,10722.0
2019-09-17 15:40:00,290.98,291.03,290.89,291.0,11695.0,266.4003,266.4461,266.3179,266.4186,11695.0
2019-09-17 15:45:00,291.02,291.08,290.98,291.06,19513.0,266.4369,266.4918,266.4003,266.4735,19513.0
2019-09-17 15:50:00,291.09,291.43,291.09,291.43,23105.0,266.501,266.8123,266.501,266.8123,23105.0
2019-09-17 15:55:00,291.39,291.57,291.3,291.45,51767.0,266.7757,266.9405,266.6933,266.8306,51767.0
2019-09-18 09:30:00,290.7,291.66,290.5,290.77,36472.0,266.1439,267.0229,265.9608,266.208,36472.0
2019-09-18 09:35:00,290.71,291.02,290.27,290.67,15027.0,266.1531,266.4369,265.7503,266.1165,15027.0
2019-09-18 09:40:00,290.58,291.43,290.4,291.34,15034.0,266.0341,266.8123,265.8693,266.7299,15034.0
2019-09-18 09:45:00,291.39,291.82,291.0,291.79,21186.0,266.7757,267.1693,266.4186,267.1419,21186.0
2019-09-18 09:50:00,291.78,292.4,291.72,292.13,58293.0,267.1327,267.7003,267.0778,267.4532,58293.0
2019-09-18 09:55:00,292.08,292.23,291.81,291.94,10924.0,267.4074,267.5447,267.1602,267.2792,10924.0
2019-09-18 10:00:00,291.94,292.85,291.93,292.8,27930.0,267.2792,268.1123,267.27,268.0666,27930.0
2019-09-18 10:05:00,292.86,293.0,292.32,292.32,10752.0,268.1215,268.2497,267.6271,267.6271,10752.0
2019-09-18 10:10:00,292.27,292.53,292.08,292.37,11346.0,267.5813,267.8194,267.4074,267.6729,11346.0
2019-09-18 10:15:00,292.39,292.81,292.25,292.61,6347.0,267.6912,268.0757,267.563,267.8926,6347.0
2019-09-18 10:20:00,292.6,292.8,292.53,292.8,7644.0,267.8834,268.0666,267.8194,268.0666,7644.0
2019-09-18 10:25:00,292.89,293.57,292.78,293.5,21709.0,268.149,268.7715,268.0482,268.7074,21709.0
2019-09-18 10:30:00,293.46,293.49,292.78,292.79,6120.0,268.6708,268.6983,268.0482,268.0574,6120.0
2019-09-18 10:35:00,292.81,292.94,292.57,292.87,7966.0,268.0757,268.1947,267.856,268.1306,7966.0
2019-09-18 10:40:00,292.85,292.98,292.72,292.8,5290.0,268.1123,268.2314,267.9933,268.0666,5290.0
2019-09-18 10:45:00,292.79,292.79,292.22,292.26,3680.0,268.0574,268.0574,267.5355,267.5722,3680.0
2019-09-18 10:50:00,292.22,292.39,291.97,292.17,11603.0,267.5355,267.6912,267.3067,267.4898,11603.0
2019-09-18 10:55:00,292.3,292.3,292.14,292.2,4231.0,267.6088,267.6088,267.4623,267.5172,4231.0
2019-09-18 11:00:00,292.19,292.25,292.03,292.07,7407.0,267.5081,267.563,267.3616,267.3982,7407.0
2019-09-18 11:05:00,292.08,292.25,291.85,292.13,9095.0,267.4074,267.563,267.1968,267.4532,9095.0
2019-09-18 11:10:00,292.12,292.6,292.12,292.56,7600.0,267.444,267.8834,267.444,267.8468,7600.0
2019-09-18 11:15:00,292.6,292.78,292.55,292.67,4112.0,267.8834,268.0482,267.8377,267.9475,4112.0
2019-09-18 11:20:00,292.76,292.78,292.44,292.47,6858.0,268.0299,268.0482,267.737,267.7644,6858.0
2019-09-18 11:25:00,292.53,292.9,292.53,292.89,7316.0,267.8194,268.1581,267.8194,268.149,7316.0
2019-09-18 11:30:00,292.94,292.94,292.82,292.92,2746.0,268.1947,268.1947,268.0849,268.1764,2746.0
2019-09-18 11:35:00,292.86,292.95,292.69,292.69,8093.0,268.1215,268.2039,267.9658,267.9658,8093.0
2019-09-18 11:40:00,292.62,292.64,292.26,292.26,9043.0,267.9018,267.9201,267.5722,267.5722,9043.0
2019-09-18 11:45:00,292.23,292.23,292.0,292.22,4690.0,267.5447,267.5447,267.3341,267.5355,4690.0
2019-09-18 11:50:00,292.2,292.29,292.17,292.22,3600.0,267.5172,267.5996,267.4898,267.5355,3600.0
2019-09-18 11:55:00,292.23,292.23,291.91,292.09,3726.0,267.5447,267.5447,267.2517,267.4165,3726.0
2019-09-18 12:00:00,292.11,292.33,292.11,292.25,2689.0,267.4348,267.6363,267.4348,267.563,2689.0
2019-09-18 12:05:00,292.29,292.35,292.09,292.13,2305.0,267.5996,267.6546,267.4165,267.4532,2305.0
2019-09-18 12:10:00,292.03,292.03,291.98,292.0,894.0,267.3616,267.3616,267.3158,267.3341,894.0
2019-09-18 12:15:00,292.04,292.07,291.98,292.04,2200.0,267.3708,267.3982,267.3158,267.3708,2200.0
2019-09-18 12:20:00,292.03,292.16,292.03,292.12,1400.0,267.3616,267.4806,267.3616,267.444,1400.0
2019-09-18 12:25:00,292.11,292.18,292.09,292.09,1850.0,267.4348,267.4989,267.4165,267.4165,1850.0
2019-09-18 12:30:00,292.13,292.26,292.05,292.24,4668.0,267.4532,267.5722,267.3799,267.5539,4668.0
2019-09-18 12:35:00,292.24,292.34,292.11,292.31,2779.0,267.5539,267.6454,267.4348,267.6179,2779.0
2019-09-18 12:40:00,292.29,292.38,292.14,292.2,4113.0,267.5996,267.682,267.4623,267.5172,4113.0
2019-09-18 12:45:00,292.2,292.44,292.2,292.44,5649.0,267.5172,267.737,267.5172,267.737,5649.0
2019-09-18 12:50:00,292.45,292.5,292.36,292.41,2839.0,267.7461,267.7919,267.6637,267.7095,2839.0
2019-09-18 12:55:00,292.37,292.6,292.34,292.47,4652.0,267.6729,267.8834,267.6454,267.7644,4652.0
2019-09-18 13:00:00,292.44,292.53,292.23,292.25,4020.0,267.737,267.8194,267.5447,267.563,4020.0
2019-09-18 13:05:00,292.24,292.24,292.06,292.06,3976.0,267.5539,267.5539,267.3891,267.3891,3976.0
2019-09-18 13:10:00,292.07,292.08,291.76,291.96,9464.0,267.3982,267.4074,267.1144,267.2975,9464.0
2019-09-18 13:15:00,291.91,292.05,291.9,292.04,2184.0,267.2517,267.3799,267.2426,267.3708,2184.0
2019-09-18 13:20:00,292.05,292.19,292.02,292.19,3928.0,267.3799,267.5081,267.3524,267.5081,3928.0
2019-09-18 13:25:00,292.16,292.16,291.66,291.7,7247.0,267.4806,267.4806,267.0229,267.0595,7247.0
2019-09-18 13:30:00,291.75,291.9,291.64,291.9,4025.0,267.1053,267.2426,267.0045,267.2426,4025.0
2019-09-18 13:35:00,291.9,291.9,291.74,291.84,4854.0,267.2426,267.2426,267.0961,267.1876,4854.0
2019-09-18 13:40:00,291.89,291.94,291.66,291.71,6921.0,267.2334,267.2792,267.0229,267.0686,6921.0
2019-09-18 13:45:00,291.69,291.77,291.63,291.69,2950.0,267.0503,267.1236,266.9954,267.0503,2950.0
2019-09-18 13:50:00,291.71,291.92,291.7,291.88,2772.0,267.0686,267.2609,267.0595,267.2243,2772.0
2019-09-18 13:55:00,291.93,291.97,291.29,291.29,5601.0,267.27,267.3067,266.6841,266.6841,5601.0
2019-09-18 14:00:00,291.28,292.02,290.01,290.3,64490.0,266.675,267.3524,265.5122,265.7777,64490.0
2019-09-18 14:05:00,290.29,290.96,290.13,290.13,22328.0,265.7686,266.382,265.6221,265.6221,22328.0
2019-09-18 14:10:00,290.19,290.19,289.01,289.27,26778.0,265.677,265.677,264.5967,264.8347,26778.0
2019-09-18 14:15:00,289.02,289.65,289.02,289.13,21083.0,264.6059,265.1826,264.6059,264.7066,21083.0
2019-09-18 14:20:00,289.04,289.44,288.8,289.37,12029.0,264.6242,264.9904,264.4044,264.9263,12029.0
2019-09-18 14:25:00,289.18,289.74,289.06,289.22,23630.0,264.7523,265.265,264.6425,264.789,23630.0
2019-09-18 14:30:00,289.52,290.18,289.32,290.18,12508.0,265.0636,265.6679,264.8805,265.6679,12508.0
2019-09-18 14:35:00,290.22,290.22,289.55,289.55,7812.0,265.7045,265.7045,265.0911,265.0911,7812.0
2019-09-18 14:40:00,289.8,290.48,289.6,290.1,48062.0,265.32,265.9425,265.1369,265.5946,48062.0
2019-09-18 14:45:00,290.04,290.06,288.86,289.35,17076.0,265.5397,265.558,264.4594,264.908,17076.0
2019-09-18 14:50:00,289.37,290.42,289.32,290.39,7330.0,264.9263,265.8876,264.8805,265.8601,7330.0
2019-09-18 14:55:00,290.3,290.66,290.14,290.52,20195.0,265.7777,266.1073,265.6313,265.9792,20195.0
2019-09-18 15:00:00,290.47,290.7,290.16,290.38,10220.0,265.9334,266.1439,265.6496,265.851,10220.0
2019-09-18 15:05:00,290.34,290.82,290.3,290.82,6696.0,265.8144,266.2538,265.7777,266.2538,6696.0
2019-09-18 15:10:00,290.79,290.92,290.52,290.68,9152.0,266.2263,266.3454,265.9792,266.1256,9152.0
2019-09-18 15:15:00,290.69,290.83,290.56,290.83,6105.0,266.1348,266.263,266.0158,266.263,6105.0
2019-09-18 15:20:00,290.88,290.95,290.61,290.82,9267.0,266.3087,266.3728,266.0615,266.2538,9267.0
2019-09-18 15:25:00,290.9,291.11,290.8,291.09,12422.0,266.3271,266.5193,266.2355,266.501,12422.0
2019-09-18 15:30:00,291.1,292.0,291.06,292.0,19229.0,266.5102,267.3341,266.4735,267.3341,19229.0
2019-09-18 15:35:00,291.96,292.0,291.69,291.92,20320.0,267.2975,267.3341,267.0503,267.2609,20320.0
2019-09-18 15:40:00,291.86,292.34,291.86,292.33,13020.0,267.206,267.6454,267.206,267.6363,13020.0
2019-09-18 15:45:00,292.4,292.48,291.93,292.2,16508.0,267.7003,267.7736,267.27,267.5172,16508.0
2019-09-18 15:50:00,292.24,292.27,292.01,292.23,21424.0,267.5539,267.5813,267.3433,267.5447,21424.0
2019-09-18 15:55:00,292.24,292.55,292.17,292.47,70466.0,267.5539,267.8377,267.4898,267.7644,70466.0
2019-09-19 09:30:00,289.49,289.76,286.68,287.01,159076.0,265.0362,265.2834,262.4635,262.7656,159076.0
2019-09-19 09:35:00,287.02,287.22,285.63,286.46,135122.0,262.7748,262.9579,261.5022,262.2621,135122.0
2019-09-19 09:40:00,286.32,287.25,285.66,286.21,105858.0,262.1339,262.9854,261.5297,262.0332,105858.0
2019-09-19 09:45:00,286.31,286.66,285.54,285.61,51843.0,262.1248,262.4452,261.4198,261.4839,51843.0
2019-09-19 09:50:00,285.69,286.09,285.09,285.37,85255.0,261.5572,261.9234,261.0078,261.2642,85255.0
2019-09-19 09:55:00,285.35,285.88,285.34,285.8,45891.0,261.2459,261.7311,261.2367,261.6579,45891.0
2019-09-19 10:00:00,285.75,286.19,285.6,285.83,32908.0,261.6121,262.0149,261.4748,261.6853,32908.0
2019-09-19 10:05:00,285.76,285.96,285.48,285.69,33699.0,261.6212,261.8043,261.3649,261.5572,33699.0
2019-09-19 10:10:00,285.74,285.79,285.48,285.62,52079.0,261.6029,261.6487,261.3649,261.4931,52079.0
2019-09-19 10:15:00,285.67,285.88,285.26,285.4,43172.0,261.5388,261.7311,261.1635,261.2916,43172.0
2019-09-19 10:20:00,285.42,285.53,285.02,285.13,43840.0,261.31,261.4107,260.9437,261.0445,43840.0
2019-09-19 10:25:00,285.14,285.28,284.71,284.77,97098.0,261.0536,261.1818,260.6599,260.7149,97098.0
2019-09-19 10:30:00,284.8,285.67,284.8,285.41,41186.0,260.7423,261.5388,260.7423,261.3008,41186.0
2019-09-19 10:35:00,285.42,285.47,285.05,285.2,14321.0,261.31,261.3557,260.9712,261.1085,14321.0
2019-09-19 10:40:00,285.26,285.61,285.15,285.37,25017.0,261.1635,261.4839,261.0628,261.2642,25017.0
2019-09-19 10:45:00,285.37,285.39,284.85,285.07,38299.0,261.2642,261.2825,260.7881,260.9895,38299.0
2019-09-19 10:50:00,285.01,285.59,285.01,285.45,31403.0,260.9346,261.4656,260.9346,261.3374,31403.0
2019-09-19 10:55:00,285.45,285.61,285.11,285.24,33473.0,261.3374,261.4839,261.0261,261.1452,33473.0
2019-09-19 11:00:00,285.24,285.72,285.23,285.71,19148.0,261.1452,261.5846,261.136,261.5755,19148.0
2019-09-19 11:05:00,285.71,287.15,285.68,286.92,63612.0,261.5755,262.8938,261.548,262.6833,63612.0
2019-09-19 11:10:00,286.93,287.11,286.73,286.85,27757.0,262.6924,262.8572,262.5093,262.6192,27757.0
2019-09-19 11:15:00,286.85,287.59,286.72,287.59,34995.0,262.6192,263.2967,262.5001,263.2967,34995.0
2019-09-19 11:20:00,287.59,287.65,286.94,287.1,38682.0,263.2967,263.3516,262.7016,262.848,38682.0
2019-09-19 11:25:00,287.1,287.41,286.83,287.41,24184.0,262.848,263.1319,262.6009,263.1319,24184.0
2019-09-19 11:30:00,287.4,287.74,287.39,287.45,18693.0,263.1227,263.434,263.1135,263.1685,18693.0
2019-09-19 11:35:00,287.46,287.81,287.4,287.68,14940.0,263.1776,263.4981,263.1227,263.3791,14940.0
2019-09-19 11:40:00,287.61,287.82,287.06,287.17,17856.0,263.315,263.5072,262.8114,262.9121,17856.0
2019-09-19 11:45:00,287.17,287.22,286.89,286.93,10160.0,262.9121,262.9579,262.6558,262.6924,10160.0
2019-09-19 11:50:00,286.98,287.15,286.84,286.92,13016.0,262.7382,262.8938,262.61,262.6833,13016.0
2019-09-19 11:55:00,286.98,286.98,286.72,286.87,15139.0,262.7382,262.7382,262.5001,262.6375,15139.0
2019-09-19 12:00:00,286.92,287.48,286.88,287.46,15917.0,262.6833,263.1959,262.6466,263.1776,15917.0
2019-09-19 12:05:00,287.51,287.62,287.36,287.4,11098.0,263.2234,263.3241,263.0861,263.1227,11098.0
2019-09-19 12:10:00,287.38,287.38,286.92,286.99,9647.0,263.1044,263.1044,262.6833,262.7473,9647.0
2019-09-19 12:15:00,286.99,287.0,286.48,286.48,15951.0,262.7473,262.7565,262.2804,262.2804,15951.0
2019-09-19 12:20:00,286.47,286.61,286.36,286.49,9811.0,262.2713,262.3994,262.1706,262.2896,9811.0
2019-09-19 12:25:00,286.44,286.72,286.17,286.45,13859.0,262.2438,262.5001,261.9966,262.253,13859.0
2019-09-19 12:30:00,286.36,286.68,286.28,286.28,5875.0,262.1706,262.4635,262.0973,262.0973,5875.0
2019-09-19 12:35:00,286.26,286.56,286.17,286.56,6057.0,262.079,262.3537,261.9966,262.3537,6057.0
2019-09-19 12:40:00,286.47,286.75,286.47,286.68,11036.0,262.2713,262.5276,262.2713,262.4635,11036.0
2019-09-19 12:45:00,286.63,286.82,286.54,286.55,5759.0,262.4177,262.5917,262.3354,262.3445,5759.0
2019-09-19 12:50:00,286.53,286.68,286.36,286.5,8105.0,262.3262,262.4635,262.1706,262.2987,8105.0
2019-09-19 12:55:00,286.49,286.9,286.45,286.81,23185.0,262.2896,262.6649,262.253,262.5825,23185.0
2019-09-19 13:00:00,286.85,286.97,286.72,286.75,8119.0,262.6192,262.729,262.5001,262.5276,8119.0
2019-09-19 13:05:00,286.81,286.87,286.64,286.64,13593.0,262.5825,262.6375,262.4269,262.4269,13593.0
2019-09-19 13:10:00,286.64,286.64,286.26,286.45,6692.0,262.4269,262.4269,262.079,262.253,6692.0
2019-09-19 13:15:00,286.46,286.64,286.39,286.59,8258.0,262.2621,262.4269,262.198,262.3811,8258.0
2019-09-19 13:20:00,286.57,286.66,286.42,286.66,7241.0,262.3628,262.4452,262.2255,262.4452,7241.0
2019-09-19 13:25:00,286.62,286.7,286.51,286.62,9371.0,262.4086,262.4818,262.3079,262.4086,9371.0
2019-09-19 13:30:00,286.66,286.67,286.29,286.54,9825.0,262.4452,262.4544,262.1065,262.3354,9825.0
2019-09-19 13:35:00,286.51,286.77,286.5,286.6,12710.0,262.3079,262.5459,262.2987,262.3903,12710.0
2019-09-19 13:40:00,286.62,286.7,286.25,286.48,7874.0,262.4086,262.4818,262.0698,262.2804,7874.0
2019-09-19 13:45:00,286.45,286.56,286.3,286.48,9386.0,262.253,262.3537,262.1156,262.2804,9386.0
2019-09-19 13:50:00,286.46,286.74,286.46,286.68,13811.0,262.2621,262.5185,262.2621,262.4635,13811.0
2019-09-19 13:55:00,286.7,286.95,286.67,286.91,20685.0,262.4818,262.7107,262.4544,262.6741,20685.0
2019-09-19 14:00:00,286.92,286.97,286.81,286.81,10506.0,262.6833,262.729,262.5825,262.5825,10506.0
2019-09-19 14:05:00,286.81,286.84,286.73,286.77,7122.0,262.5825,262.61,262.5093,262.5459,7122.0
2019-09-19 14:10:00,286.76,286.8,286.64,286.78,10300.0,262.5368,262.5734,262.4269,262.5551,10300.0
2019-09-19 14:15:00,286.78,286.8,286.68,286.72,15145.0,262.5551,262.5734,262.4635,262.5001,15145.0
2019-09-19 14:20:00,286.78,286.78,286.6,286.62,5175.0,262.5551,262.5551,262.3903,262.4086,5175.0
2019-09-19 14:25:00,286.64,286.68,286.54,286.6,5605.0,262.4269,262.4635,262.3354,262.3903,5605.0
2019-09-19 14:30:00,286.62,286.75,286.49,286.7,12560.0,262.4086,262.5276,262.2896,262.4818,12560.0
2019-09-19 14:35:00,286.73,286.76,286.57,286.59,8161.0,262.5093,262.5368,262.3628,262.3811,8161.0
2019-09-19 14:40:00,286.57,286.77,286.55,286.68,9361.0,262.3628,262.5459,262.3445,262.4635,9361.0
2019-09-19 14:45:00,286.64,286.72,286.57,286.72,7100.0,262.4269,262.5001,262.3628,262.5001,7100.0
2019-09-19 14:50:00,286.7,287.0,286.7,286.93,22408.0,262.4818,262.7565,262.4818,262.6924,22408.0
2019-09-19 14:55:00,286.96,287.2,286.92,287.18,15754.0,262.7199,262.9396,262.6833,262.9213,15754.0
2019-09-19 15:00:00,287.2,287.43,287.17,287.39,14956.0,262.9396,263.1502,262.9121,263.1135,14956.0
2019-09-19 15:05:00,287.36,287.63,287.24,287.54,56058.0,263.0861,263.3333,262.9762,263.2509,56058.0
2019-09-19 15:10:00,287.57,287.6,287.35,287.51,12964.0,263.2783,263.3058,263.0769,263.2234,12964.0
2019-09-19 15:15:00,287.51,287.52,287.01,287.13,16140.0,263.2234,263.2326,262.7656,262.8755,16140.0
2019-09-19 15:20:00,287.18,287.42,287.17,287.35,11103.0,262.9213,263.141,262.9121,263.0769,11103.0
2019-09-19 15:25:00,287.31,287.57,287.31,287.54,15740.0,263.0403,263.2783,263.0403,263.2509,15740.0
2019-09-19 15:30:00,287.53,287.58,287.1,287.19,24796.0,263.2417,263.2875,262.848,262.9304,24796.0
2019-09-19 15:35:00,287.24,287.87,287.22,287.87,22222.0,262.9762,263.553,262.9579,263.553,22222.0
2019-09-19 15:40:00,287.87,287.95,287.66,287.72,32540.0,263.553,263.6262,263.3607,263.4157,32540.0
2019-09-19 15:45:00,287.69,287.7,287.25,287.33,31412.0,263.3882,263.3974,262.9854,263.0586,31412.0
2019-09-19 15:50:00,287.32,287.39,287.15,287.2,33155.0,263.0495,263.1135,262.8938,262.9396,33155.0
2019-09-19 15:55:00,287.18,287.99,287.18,287.84,134154.0,262.9213,263.6629,262.9213,263.5255,134154.0
2019-09-20 09:30:00,288.36,289.41,288.2,288.5,668557.0,264.0016,264.9629,263.8551,264.1298,668557.0
2019-09-20 09:35:00,288.58,288.8,288.28,288.54,91628.0,264.203,264.4044,263.9284,264.1664,91628.0
2019-09-20 09:40:00,288.55,288.88,288.32,288.64,93968.0,264.1756,264.4777,263.965,264.258,93968.0
2019-09-20 09:45:00,288.68,288.7,288.0,288.09,28321.0,264.2946,264.3129,263.672,263.7544,28321.0
2019-09-20 09:50:00,288.15,288.62,288.09,288.09,27295.0,263.8094,264.2396,263.7544,263.7544,27295.0
2019-09-20 09:55:00,288.02,288.19,287.86,287.86,17736.0,263.6903,263.846,263.5438,263.5438,17736.0
2019-09-20 10:00:00,287.87,288.55,287.87,288.39,23487.0,263.553,264.1756,263.553,264.0291,23487.0
2019-09-20 10:05:00,288.45,288.58,288.3,288.51,29629.0,264.084,264.203,263.9467,264.1389,29629.0
2019-09-20 10:10:00,288.49,288.51,288.2,288.27,26717.0,264.1206,264.1389,263.8551,263.9192,26717.0
2019-09-20 10:15:00,288.27,288.9,288.18,288.83,15446.0,263.9192,264.496,263.8368,264.4319,15446.0
2019-09-20 10:20:00,288.89,289.08,288.55,288.56,25723.0,264.4868,264.6608,264.1756,264.1847,25723.0
2019-09-20 10:25:00,288.57,288.7,288.5,288.69,9265.0,264.1939,264.3129,264.1298,264.3037,9265.0
2019-09-20 10:30:00,288.69,288.75,288.48,288.64,10764.0,264.3037,264.3587,264.1115,264.258,10764.0
2019-09-20 10:35:00,288.57,288.7,288.39,288.39,10039.0,264.1939,264.3129,264.0291,264.0291,10039.0
2019-09-20 10:40:00,288.37,288.41,287.85,287.91,8142.0,264.0108,264.0474,263.5347,263.5896,8142.0
2019-09-20 10:45:00,287.89,288.22,287.76,288.07,7850.0,263.5713,263.8734,263.4523,263.7361,7850.0
2019-09-20 10:50:00,288.02,288.4,288.01,288.22,16965.0,263.6903,264.0382,263.6812,263.8734,16965.0
2019-09-20 10:55:00,288.21,288.5,288.14,288.48,5521.0,263.8643,264.1298,263.8002,264.1115,5521.0
2019-09-20 11:00:00,288.35,288.55,288.34,288.4,6404.0,263.9925,264.1756,263.9833,264.0382,6404.0
2019-09-20 11:05:00,288.37,288.59,288.37,288.44,7138.0,264.0108,264.2122,264.0108,264.0749,7138.0
2019-09-20 11:10:00,288.4,288.75,288.39,288.68,11355.0,264.0382,264.3587,264.0291,264.2946,11355.0
2019-09-20 11:15:00,288.68,288.71,288.37,288.52,13671.0,264.2946,264.322,264.0108,264.1481,13671.0
2019-09-20 11:20:00,288.52,288.95,288.52,288.95,17050.0,264.1481,264.5418,264.1481,264.5418,17050.0
2019-09-20 11:25:00,288.89,288.98,288.57,288.72,13392.0,264.4868,264.5692,264.1939,264.3312,13392.0
2019-09-20 11:30:00,288.69,288.73,288.52,288.69,10284.0,264.3037,264.3404,264.1481,264.3037,10284.0
2019-09-20 11:35:00,288.65,288.89,288.52,288.88,5145.0,264.2671,264.4868,264.1481,264.4777,5145.0
2019-09-20 11:40:00,288.94,289.0,288.52,288.67,10312.0,264.5326,264.5875,264.1481,264.2854,10312.0
2019-09-20 11:45:00,288.66,288.77,288.49,288.76,6529.0,264.2763,264.377,264.1206,264.3678,6529.0
2019-09-20 11:50:00,288.76,288.83,288.64,288.73,8186.0,264.3678,264.4319,264.258,264.3404,8186.0
2019-09-20 11:55:00,288.72,288.78,288.63,288.76,9279.0,264.3312,264.3861,264.2488,264.3678,9279.0
2019-09-20 12:00:00,288.76,289.04,288.73,289.01,11570.0,264.3678,264.6242,264.3404,264.5967,11570.0
2019-09-20 12:05:00,289.01,289.02,288.7,288.7,16461.0,264.5967,264.6059,264.3129,264.3129,16461.0
2019-09-20 12:10:00,288.72,288.91,288.7,288.73,13249.0,264.3312,264.5052,264.3129,264.3404,13249.0
2019-09-20 12:15:00,288.73,288.75,288.6,288.71,8967.0,264.3404,264.3587,264.2213,264.322,8967.0
2019-09-20 12:20:00,288.71,288.75,288.54,288.62,8893.0,264.322,264.3587,264.1664,264.2396,8893.0
2019-09-20 12:25:00,288.56,288.69,288.47,288.62,5146.0,264.1847,264.3037,264.1023,264.2396,5146.0
2019-09-20 12:30:00,288.61,288.71,288.44,288.53,5187.0,264.2305,264.322,264.0749,264.1573,5187.0
2019-09-20 12:35:00,288.52,288.54,288.2,288.53,6160.0,264.1481,264.1664,263.8551,264.1573,6160.0
2019-09-20 12:40:00,288.53,288.6,288.27,288.6,4201.0,264.1573,264.2213,263.9192,264.2213,4201.0
2019-09-20 12:45:00,288.6,288.75,288.6,288.74,12235.0,264.2213,264.3587,264.2213,264.3495,12235.0
2019-09-20 12:50:00,288.76,288.77,288.64,288.68,14802.0,264.3678,264.377,264.258,264.2946,14802.0
2019-09-20 12:55:00,288.79,288.79,288.67,288.73,3900.0,264.3953,264.3953,264.2854,264.3404,3900.0
2019-09-20 13:00:00,288.73,288.76,288.71,288.72,2726.0,264.3404,264.3678,264.322,264.3312,2726.0
2019-09-20 13:05:00,288.72,288.72,288.58,288.71,6511.0,264.3312,264.3312,264.203,264.322,6511.0
2019-09-20 13:10:00,288.66,288.67,287.55,287.6,19277.0,264.2763,264.2854,263.26,263.3058,19277.0
2019-09-20 13:15:00,287.54,287.85,286.9,287.76,14539.0,263.2509,263.5347,262.6649,263.4523,14539.0
2019-09-20 13:20:00,287.69,287.99,287.43,287.84,8258.0,263.3882,263.6629,263.1502,263.5255,8258.0
2019-09-20 13:25:00,287.8,288.13,287.48,287.92,7571.0,263.4889,263.791,263.1959,263.5988,7571.0
2019-09-20 13:30:00,287.92,287.95,287.7,287.78,5542.0,263.5988,263.6262,263.3974,263.4706,5542.0
2019-09-20 13:35:00,287.7,288.0,287.7,287.93,9081.0,263.3974,263.672,263.3974,263.6079,9081.0
2019-09-20 13:40:00,287.97,288.27,287.88,288.18,9629.0,263.6446,263.9192,263.5622,263.8368,9629.0
2019-09-20 13:45:00,288.2,288.2,287.64,287.73,5015.0,263.8551,263.8551,263.3424,263.4248,5015.0
2019-09-20 13:50:00,287.66,287.86,287.6,287.77,5426.0,263.3607,263.5438,263.3058,263.4615,5426.0
2019-09-20 13:55:00,287.7,288.06,287.66,288.06,10463.0,263.3974,263.727,263.3607,263.727,10463.0
2019-09-20 14:00:00,288.06,288.1,287.81,287.93,45334.0,263.727,263.7636,263.4981,263.6079,45334.0
2019-09-20 14:05:00,287.94,287.96,287.65,287.9,8004.0,263.6171,263.6354,263.3516,263.5805,8004.0
2019-09-20 14:10:00,287.83,287.91,287.5,287.5,3929.0,263.5164,263.5896,263.2143,263.2143,3929.0
2019-09-20 14:15:00,287.54,287.99,287.54,287.88,5220.0,263.2509,263.6629,263.2509,263.5622,5220.0
2019-09-20 14:20:00,287.86,288.05,287.77,287.96,24293.0,263.5438,263.7178,263.4615,263.6354,24293.0
2019-09-20 14:25:00,288.01,288.03,287.88,288.0,8070.0,263.6812,263.6995,263.5622,263.672,8070.0
2019-09-20 14:30:00,288.01,288.05,287.9,287.97,10492.0,263.6812,263.7178,263.5805,263.6446,10492.0
2019-09-20 14:35:00,287.97,288.03,287.9,287.98,5815.0,263.6446,263.6995,263.5805,263.6537,5815.0
2019-09-20 14:40:00,287.94,288.0,287.82,287.86,8065.0,263.6171,263.672,263.5072,263.5438,8065.0
2019-09-20 14:45:00,287.82,288.01,287.79,287.97,5914.0,263.5072,263.6812,263.4798,263.6446,5914.0
2019-09-20 14:50:00,288.0,288.03,287.81,287.99,5364.0,263.672,263.6995,263.4981,263.6629,5364.0
2019-09-20 14:55:00,287.98,288.02,287.9,287.95,4423.0,263.6537,263.6903,263.5805,263.6262,4423.0
2019-09-20 15:00:00,287.91,288.25,287.9,288.2,8352.0,263.5896,263.9009,263.5805,263.8551,8352.0
2019-09-20 15:05:00,288.21,288.29,288.08,288.2,5758.0,263.8643,263.9375,263.7453,263.8551,5758.0
2019-09-20 15:10:00,288.1,288.1,287.91,287.92,23190.0,263.7636,263.7636,263.5896,263.5988,23190.0
2019-09-20 15:15:00,287.91,287.91,287.68,287.75,18698.0,263.5896,263.5896,263.3791,263.4431,18698.0
2019-09-20 15:20:00,287.78,287.97,287.76,287.81,7318.0,263.4706,263.6446,263.4523,263.4981,7318.0
2019-09-20 15:25:00,287.85,287.96,287.83,287.87,8829.0,263.5347,263.6354,263.5164,263.553,8829.0
2019-09-20 15:30:00,287.88,287.88,287.54,287.54,11086.0,263.5622,263.5622,263.2509,263.2509,11086.0
2019-09-20 15:35:00,287.56,287.7,287.5,287.64,15123.0,263.2692,263.3974,263.2143,263.3424,15123.0
2019-09-20 15:40:00,287.66,287.66,287.36,287.36,11081.0,263.3607,263.3607,263.0861,263.0861,11081.0
2019-09-20 15:45:00,287.37,287.42,286.96,287.08,46059.0,263.0952,263.141,262.7199,262.8297,46059.0
2019-09-20 15:50:00,287.06,287.44,287.02,287.16,54480.0,262.8114,263.1593,262.7748,262.903,54480.0
2019-09-20 15:55:00,287.12,287.16,286.14,286.24,181935.0,262.8664,262.903,261.9691,262.0607,181935.0
2019-09-23 09:30:00,286.36,287.29,286.35,286.51,41948.0,262.1706,263.022,262.1614,262.3079,41948.0
2019-09-23 09:35:00,286.5,286.94,285.75,286.67,28098.0,262.2987,262.7016,261.6121,262.4544,28098.0
2019-09-23 09:40:00,286.56,286.57,286.14,286.36,13601.0,262.3537,262.3628,261.9691,262.1706,13601.0
2019-09-23 09:45:00,286.38,286.39,285.85,286.17,11202.0,262.1889,262.198,261.7036,261.9966,11202.0
2019-09-23 09:50:00,286.13,287.65,286.11,287.65,68491.0,261.96,263.3516,261.9417,263.3516,68491.0
2019-09-23 09:55:00,287.82,288.09,287.71,288.04,10878.0,263.5072,263.7544,263.4065,263.7086,10878.0
2019-09-23 10:00:00,288.13,288.13,287.25,287.27,32421.0,263.791,263.791,262.9854,263.0037,32421.0
2019-09-23 10:05:00,287.25,287.28,286.88,286.98,14688.0,262.9854,263.0128,262.6466,262.7382,14688.0
2019-09-23 10:10:00,286.94,287.34,286.69,287.34,11474.0,262.7016,263.0678,262.4727,263.0678,11474.0
2019-09-23 10:15:00,287.31,287.71,287.3,287.61,12608.0,263.0403,263.4065,263.0312,263.315,12608.0
2019-09-23 10:20:00,287.63,287.92,287.58,287.87,12009.0,263.3333,263.5988,263.2875,263.553,12009.0
2019-09-23 10:25:00,287.86,287.86,287.65,287.75,21188.0,263.5438,263.5438,263.3516,263.4431,21188.0
2019-09-23 10:30:00,287.79,287.95,287.63,287.63,8403.0,263.4798,263.6262,263.3333,263.3333,8403.0
2019-09-23 10:35:00,287.71,287.84,287.42,287.42,18957.0,263.4065,263.5255,263.141,263.141,18957.0
2019-09-23 10:40:00,287.41,287.41,286.94,287.03,23873.0,263.1319,263.1319,262.7016,262.784,23873.0
2019-09-23 10:45:00,287.06,287.24,287.05,287.14,3500.0,262.8114,262.9762,262.8023,262.8847,3500.0
2019-09-23 10:50:00,287.1,287.55,286.92,286.93,18558.0,262.848,263.26,262.6833,262.6924,18558.0
2019-09-23 10:55:00,287.06,287.25,286.92,287.11,8004.0,262.8114,262.9854,262.6833,262.8572,8004.0
2019-09-23 11:00:00,287.18,287.7,287.17,287.63,10799.0,262.9213,263.3974,262.9121,263.3333,10799.0
2019-09-23 11:05:00,287.64,287.91,287.48,287.87,3301.0,263.3424,263.5896,263.1959,263.553,3301.0
2019-09-23 11:10:00,287.91,288.0,287.68,287.91,19488.0,263.5896,263.672,263.3791,263.5896,19488.0
2019-09-23 11:15:00,287.86,288.11,287.82,287.95,59110.0,263.5438,263.7727,263.5072,263.6262,59110.0
2019-09-23 11:20:00,287.93,288.0,287.74,287.89,10525.0,263.6079,263.672,263.434,263.5713,10525.0
2019-09-23 11:25:00,287.92,287.96,287.82,287.82,7131.0,263.5988,263.6354,263.5072,263.5072,7131.0
2019-09-23 11:30:00,287.8,287.94,287.7,287.83,10274.0,263.4889,263.6171,263.3974,263.5164,10274.0
2019-09-23 11:35:00,287.85,287.91,287.73,287.88,16360.0,263.5347,263.5896,263.4248,263.5622,16360.0
2019-09-23 11:40:00,287.88,287.89,287.44,287.46,9114.0,263.5622,263.5713,263.1593,263.1776,9114.0
2019-09-23 11:45:00,287.45,287.59,287.38,287.5,4237.0,263.1685,263.2967,263.1044,263.2143,4237.0
2019-09-23 11:50:00,287.54,287.54,287.37,287.46,5415.0,263.2509,263.2509,263.0952,263.1776,5415.0
2019-09-23 11:55:00,287.5,287.51,287.33,287.43,10882.0,263.2143,263.2234,263.0586,263.1502,10882.0
2019-09-23 12:00:00,287.44,287.52,287.28,287.52,12528.0,263.1593,263.2326,263.0128,263.2326,12528.0
2019-09-23 12:05:00,287.54,287.67,287.49,287.63,17482.0,263.2509,263.3699,263.2051,263.3333,17482.0
2019-09-23 12:10:00,287.64,287.72,287.44,287.52,5835.0,263.3424,263.4157,263.1593,263.2326,5835.0
2019-09-23 12:15:00,287.52,287.54,287.4,287.47,5378.0,263.2326,263.2509,263.1227,263.1868,5378.0
2019-09-23 12:20:00,287.44,287.58,287.42,287.54,6131.0,263.1593,263.2875,263.141,263.2509,6131.0
2019-09-23 12:25:00,287.55,287.6,287.33,287.33,11368.0,263.26,263.3058,263.0586,263.0586,11368.0
2019-09-23 12:30:00,287.31,287.44,287.3,287.43,5460.0,263.0403,263.1593,263.0312,263.1502,5460.0
2019-09-23 12:35:00,287.5,287.58,287.42,287.43,4680.0,263.2143,263.2875,263.141,263.1502,4680.0
2019-09-23 12:40:00,287.42,287.43,287.05,287.11,10103.0,263.141,263.1502,262.8023,262.8572,10103.0
2019-09-23 12:45:00,287.15,287.15,286.94,287.04,4308.0,262.8938,262.8938,262.7016,262.7931,4308.0
2019-09-23 12:50:00,287.0,287.08,286.89,286.99,6270.0,262.7565,262.8297,262.6558,262.7473,6270.0
2019-09-23 12:55:00,287.01,287.11,286.81,286.9,14283.0,262.7656,262.8572,262.5825,262.6649,14283.0
2019-09-23 13:00:00,286.94,287.03,286.85,286.99,20865.0,262.7016,262.784,262.6192,262.7473,20865.0
2019-09-23 13:05:00,287.02,287.19,286.95,287.16,5850.0,262.7748,262.9304,262.7107,262.903,5850.0
2019-09-23 13:10:00,287.18,287.2,287.06,287.09,4487.0,262.9213,262.9396,262.8114,262.8389,4487.0
2019-09-23 13:15:00,287.11,287.23,287.08,287.22,6327.0,262.8572,262.9671,262.8297,262.9579,6327.0
2019-09-23 13:20:00,287.21,287.22,287.12,287.18,11686.0,262.9488,262.9579,262.8664,262.9213,11686.0
2019-09-23 13:25:00,287.18,287.31,287.17,287.23,6018.0,262.9213,263.0403,262.9121,262.9671,6018.0
2019-09-23 13:30:00,287.25,287.25,287.07,287.1,14431.0,262.9854,262.9854,262.8206,262.848,14431.0
2019-09-23 13:35:00,287.12,287.13,286.97,286.97,7523.0,262.8664,262.8755,262.729,262.729,7523.0
2019-09-23 13:40:00,286.94,287.12,286.88,287.02,6687.0,262.7016,262.8664,262.6466,262.7748,6687.0
2019-09-23 13:45:00,287.05,287.11,286.94,286.94,7285.0,262.8023,262.8572,262.7016,262.7016,7285.0
2019-09-23 13:50:00,286.94,287.05,286.87,286.97,9870.0,262.7016,262.8023,262.6375,262.729,9870.0
2019-09-23 13:55:00,287.01,287.03,286.86,286.89,6288.0,262.7656,262.784,262.6283,262.6558,6288.0
2019-09-23 14:00:00,286.93,287.06,286.92,287.0,5904.0,262.6924,262.8114,262.6833,262.7565,5904.0
2019-09-23 14:05:00,287.0,287.17,286.98,287.12,6584.0,262.7565,262.9121,262.7382,262.8664,6584.0
2019-09-23 14:10:00,287.09,287.15,286.99,287.06,4113.0,262.8389,262.8938,262.7473,262.8114,4113.0
2019-09-23 14:15:00,287.03,287.07,286.94,286.97,6012.0,262.784,262.8206,262.7016,262.729,6012.0
2019-09-23 14:20:00,286.98,287.01,286.87,287.0,11020.0,262.7382,262.7656,262.6375,262.7565,11020.0
2019-09-23 14:25:00,286.96,287.07,286.89,286.95,10672.0,262.7199,262.8206,262.6558,262.7107,10672.0
2019-09-23 14:30:00,286.97,287.05,286.89,287.0,9536.0,262.729,262.8023,262.6558,262.7565,9536.0
2019-09-23 14:35:00,286.98,287.04,286.91,286.98,9538.0,262.7382,262.7931,262.6741,262.7382,9538.0
2019-09-23 14:40:00,286.98,287.12,286.96,287.12,8016.0,262.7382,262.8664,262.7199,262.8664,8016.0
2019-09-23 14:45:00,287.12,287.72,287.1,287.67,36331.0,262.8664,263.4157,262.848,263.3699,36331.0
2019-09-23 14:50:00,287.66,288.03,287.66,287.85,16677.0,263.3607,263.6995,263.3607,263.5347,16677.0
2019-09-23 14:55:00,287.84,288.0,287.8,287.93,9500.0,263.5255,263.672,263.4889,263.6079,9500.0
2019-09-23 15:00:00,287.9,288.0,287.9,287.96,6171.0,263.5805,263.672,263.5805,263.6354,6171.0
2019-09-23 15:05:00,287.95,288.02,287.9,287.96,15286.0,263.6262,263.6903,263.5805,263.6354,15286.0
2019-09-23 15:10:00,287.98,288.0,287.85,288.0,10430.0,263.6537,263.672,263.5347,263.672,10430.0
2019-09-23 15:15:00,287.98,288.01,287.93,287.93,19968.0,263.6537,263.6812,263.6079,263.6079,19968.0
2019-09-23 15:20:00,287.92,287.98,287.73,287.9,9993.0,263.5988,263.6537,263.4248,263.5805,9993.0
2019-09-23 15:25:00,287.92,287.92,287.67,287.68,13757.0,263.5988,263.5988,263.3699,263.3791,13757.0
2019-09-23 15:30:00,287.71,287.82,287.71,287.79,13268.0,263.4065,263.5072,263.4065,263.4798,13268.0
2019-09-23 15:35:00,287.79,287.82,287.63,287.72,11171.0,263.4798,263.5072,263.3333,263.4157,11171.0
2019-09-23 15:40:00,287.75,287.81,287.71,287.77,7807.0,263.4431,263.4981,263.4065,263.4615,7807.0
2019-09-23 15:45:00,287.77,288.02,287.76,288.02,9611.0,263.4615,263.6903,263.4523,263.6903,9611.0
2019-09-23 15:50:00,288.03,288.12,287.93,287.95,19314.0,263.6995,263.7819,263.6079,263.6262,19314.0
2019-09-23 15:55:00,287.96,287.96,287.56,287.61,85010.0,263.6354,263.6354,263.2692,263.315,85010.0
2019-09-24 09:30:00,289.3,290.3,288.81,289.99,36842.0,264.8622,265.7777,264.4136,265.4939,36842.0
2019-09-24 09:35:00,290.15,290.32,289.83,289.95,46829.0,265.6404,265.796,265.3474,265.4573,46829.0
2019-09-24 09:40:00,290.0,290.82,289.87,290.75,48793.0,265.5031,266.2538,265.3841,266.1897,48793.0
2019-09-24 09:45:00,290.74,291.09,290.71,290.71,24096.0,266.1806,266.501,266.1531,266.1531,24096.0
2019-09-24 09:50:00,290.81,290.98,290.56,290.82,16789.0,266.2447,266.4003,266.0158,266.2538,16789.0
2019-09-24 09:55:00,290.86,291.23,290.7,291.0,13787.0,266.2904,266.6292,266.1439,266.4186,13787.0
2019-09-24 10:00:00,291.02,292.13,290.92,291.87,35181.0,266.4369,267.4532,266.3454,267.2151,35181.0
2019-09-24 10:05:00,291.85,291.89,291.18,291.46,12769.0,267.1968,267.2334,266.5834,266.8397,12769.0
2019-09-24 10:10:00,291.53,291.63,291.25,291.39,10929.0,266.9038,266.9954,266.6475,266.7757,10929.0
2019-09-24 10:15:00,291.3,291.3,290.84,291.11,27188.0,266.6933,266.6933,266.2721,266.5193,27188.0
2019-09-24 10:20:00,291.06,291.65,291.0,291.58,38168.0,266.4735,267.0137,266.4186,266.9496,38168.0
2019-09-24 10:25:00,291.6,292.08,291.52,292.0,26195.0,266.9679,267.4074,266.8947,267.3341,26195.0
2019-09-24 10:30:00,291.99,292.52,291.81,292.5,61838.0,267.325,267.8102,267.1602,267.7919,61838.0
2019-09-24 10:35:00,292.5,292.62,292.22,292.22,16085.0,267.7919,267.9018,267.5355,267.5355,16085.0
2019-09-24 10:40:00,292.24,292.24,291.78,291.94,13299.0,267.5539,267.5539,267.1327,267.2792,13299.0
2019-09-24 10:45:00,291.96,291.96,291.21,291.31,12706.0,267.2975,267.2975,266.6109,266.7024,12706.0
2019-09-24 10:50:00,291.36,291.43,291.07,291.18,10465.0,266.7482,266.8123,266.4827,266.5834,10465.0
2019-09-24 10:55:00,291.12,291.21,290.62,290.67,16260.0,266.5285,266.6109,266.0707,266.1165,16260.0
2019-09-24 11:00:00,290.71,290.73,290.29,290.4,15051.0,266.1531,266.1714,265.7686,265.8693,15051.0
2019-09-24 11:05:00,290.3,290.5,290.19,290.26,8794.0,265.7777,265.9608,265.677,265.7411,8794.0
2019-09-24 11:10:00,290.23,290.35,290.1,290.31,29256.0,265.7136,265.8235,265.5946,265.7869,29256.0
2019-09-24 11:15:00,290.3,290.32,289.65,289.66,40430.0,265.7777,265.796,265.1826,265.1918,40430.0
2019-09-24 11:20:00,289.71,289.88,289.7,289.76,7313.0,265.2376,265.3932,265.2284,265.2834,7313.0
2019-09-24 11:25:00,289.78,289.78,289.19,289.19,11633.0,265.3017,265.3017,264.7615,264.7615,11633.0
2019-09-24 11:30:00,289.2,289.25,288.81,289.02,14948.0,264.7707,264.8164,264.4136,264.6059,14948.0
2019-09-24 11:35:00,288.98,289.0,288.14,288.17,11381.0,264.5692,264.5875,263.8002,263.8277,11381.0
2019-09-24 11:40:00,288.17,288.49,288.0,288.02,10935.0,263.8277,264.1206,263.672,263.6903,10935.0
2019-09-24 11:45:00,288.14,288.79,288.04,288.74,10894.0,263.8002,264.3953,263.7086,264.3495,10894.0
2019-09-24 11:50:00,288.7,288.74,288.54,288.58,4232.0,264.3129,264.3495,264.1664,264.203,4232.0
2019-09-24 11:55:00,288.53,288.75,288.48,288.62,16866.0,264.1573,264.3587,264.1115,264.2396,16866.0
2019-09-24 12:00:00,288.6,289.36,288.48,289.18,22985.0,264.2213,264.9171,264.1115,264.7523,22985.0
2019-09-24 12:05:00,289.11,289.5,289.03,289.47,5980.0,264.6883,265.0453,264.615,265.0178,5980.0
2019-09-24 12:10:00,289.53,289.55,289.09,289.28,10007.0,265.0728,265.0911,264.6699,264.8439,10007.0
2019-09-24 12:15:00,289.23,289.3,288.55,288.55,14376.0,264.7981,264.8622,264.1756,264.1756,14376.0
2019-09-24 12:20:00,288.5,288.6,287.32,287.86,24839.0,264.1298,264.2213,263.0495,263.5438,24839.0
2019-09-24 12:25:00,287.89,288.05,287.5,287.79,7322.0,263.5713,263.7178,263.2143,263.4798,7322.0
2019-09-24 12:30:00,287.82,288.02,287.71,288.02,5907.0,263.5072,263.6903,263.4065,263.6903,5907.0
2019-09-24 12:35:00,287.95,287.99,287.23,287.39,13696.0,263.6262,263.6629,262.9671,263.1135,13696.0
2019-09-24 12:40:00,287.38,287.38,286.68,287.16,16035.0,263.1044,263.1044,262.4635,262.903,16035.0
2019-09-24 12:45:00,287.24,287.55,287.07,287.5,5664.0,262.9762,263.26,262.8206,263.2143,5664.0
2019-09-24 12:50:00,287.51,287.52,286.99,287.04,7217.0,263.2234,263.2326,262.7473,262.7931,7217.0
2019-09-24 12:55:00,287.12,287.19,286.85,286.9,27009.0,262.8664,262.9304,262.6192,262.6649,27009.0
2019-09-24 13:00:00,286.9,287.35,286.88,287.35,15358.0,262.6649,263.0769,262.6466,263.0769,15358.0
2019-09-24 13:05:00,287.38,287.68,287.37,287.39,8605.0,263.1044,263.3791,263.0952,263.1135,8605.0
2019-09-24 13:10:00,287.39,287.45,287.04,287.12,9450.0,263.1135,263.1685,262.7931,262.8664,9450.0
2019-09-24 13:15:00,287.12,287.23,286.81,287.0,16300.0,262.8664,262.9671,262.5825,262.7565,16300.0
2019-09-24 13:20:00,286.93,286.93,286.4,286.48,9424.0,262.6924,262.6924,262.2072,262.2804,9424.0
2019-09-24 13:25:00,286.52,286.81,286.44,286.44,10684.0,262.317,262.5825,262.2438,262.2438,10684.0
2019-09-24 13:30:00,286.56,287.24,286.56,286.97,8543.0,262.3537,262.9762,262.3537,262.729,8543.0
2019-09-24 13:35:00,286.95,287.24,286.89,287.09,7317.0,262.7107,262.9762,262.6558,262.8389,7317.0
2019-09-24 13:40:00,287.05,287.72,286.98,287.55,58579.0,262.8023,263.4157,262.7382,263.26,58579.0
2019-09-24 13:45:00,287.6,287.87,287.56,287.76,10754.0,263.3058,263.553,263.2692,263.4523,10754.0
2019-09-24 13:50:00,287.73,287.86,287.4,287.41,9234.0,263.4248,263.5438,263.1227,263.1319,9234.0
2019-09-24 13:55:00,287.4,287.53,287.27,287.35,4262.0,263.1227,263.2417,263.0037,263.0769,4262.0
2019-09-24 14:00:00,287.28,287.41,287.12,287.23,12415.0,263.0128,263.1319,262.8664,262.9671,12415.0
2019-09-24 14:05:00,287.15,287.3,287.08,287.15,9893.0,262.8938,263.0312,262.8297,262.8938,9893.0
2019-09-24 14:10:00,287.1,288.87,286.94,288.47,25242.0,262.848,264.4685,262.7016,264.1023,25242.0
2019-09-24 14:15:00,288.52,288.73,288.13,288.3,11845.0,264.1481,264.3404,263.791,263.9467,11845.0
2019-09-24 14:20:00,288.3,288.48,288.01,288.22,14985.0,263.9467,264.1115,263.6812,263.8734,14985.0
2019-09-24 14:25:00,288.16,288.6,288.15,288.39,6727.0,263.8185,264.2213,263.8094,264.0291,6727.0
2019-09-24 14:30:00,288.38,288.71,288.34,288.7,16412.0,264.0199,264.322,263.9833,264.3129,16412.0
2019-09-24 14:35:00,288.72,288.93,287.85,288.1,25284.0,264.3312,264.5235,263.5347,263.7636,25284.0
2019-09-24 14:40:00,288.18,288.2,287.69,287.75,3530.0,263.8368,263.8551,263.3882,263.4431,3530.0
2019-09-24 14:45:00,287.71,288.3,287.63,288.25,9668.0,263.4065,263.9467,263.3333,263.9009,9668.0
2019-09-24 14:50:00,288.21,288.63,288.14,288.53,13124.0,263.8643,264.2488,263.8002,264.1573,13124.0
2019-09-24 14:55:00,288.49,288.61,288.42,288.51,12887.0,264.1206,264.2305,264.0565,264.1389,12887.0
2019-09-24 15:00:00,288.52,288.52,288.12,288.22,7791.0,264.1481,264.1481,263.7819,263.8734,7791.0
2019-09-24 15:05:00,288.25,288.39,288.12,288.12,9787.0,263.9009,264.0291,263.7819,263.7819,9787.0
2019-09-24 15:10:00,288.03,288.24,287.72,288.24,19294.0,263.6995,263.8917,263.4157,263.8917,19294.0
2019-09-24 15:15:00,288.24,288.32,287.86,287.95,8738.0,263.8917,263.965,263.5438,263.6262,8738.0
2019-09-24 15:20:00,287.92,287.92,287.46,287.49,8500.0,263.5988,263.5988,263.1776,263.2051,8500.0
2019-09-24 15:25:00,287.51,288.1,287.49,287.95,13863.0,263.2234,263.7636,263.2051,263.6262,13863.0
2019-09-24 15:30:00,287.96,288.02,287.38,287.47,18713.0,263.6354,263.6903,263.1044,263.1868,18713.0
2019-09-24 15:35:00,287.52,287.58,287.33,287.49,13438.0,263.2326,263.2875,263.0586,263.2051,13438.0
2019-09-24 15:40:00,287.47,287.56,287.32,287.39,11335.0,263.1868,263.2692,263.0495,263.1135,11335.0
2019-09-24 15:45:00,287.39,287.83,287.37,287.78,34386.0,263.1135,263.5164,263.0952,263.4706,34386.0
2019-09-24 15:50:00,287.74,288.08,287.57,288.08,31310.0,263.434,263.7453,263.2783,263.7453,31310.0
2019-09-24 15:55:00,287.99,288.17,287.58,287.92,107090.0,263.6629,263.8277,263.2875,263.5988,107090.0
2019-09-25 09:30:00,288.41,289.0,288.26,288.84,31326.0,264.0474,264.5875,263.9101,264.4411,31326.0
2019-09-25 09:35:00,288.86,289.68,288.59,288.88,15169.0,264.4594,265.2101,264.2122,264.4777,15169.0
2019-09-25 09:40:00,288.86,288.91,288.3,288.48,11981.0,264.4594,264.5052,263.9467,264.1115,11981.0
2019-09-25 09:45:00,288.55,288.89,288.15,288.89,12430.0,264.1756,264.4868,263.8094,264.4868,12430.0
2019-09-25 09:50:00,288.77,289.06,288.53,288.71,17992.0,264.377,264.6425,264.1573,264.322,17992.0
2019-09-25 09:55:00,289.0,289.0,288.61,288.8,13792.0,264.5875,264.5875,264.2305,264.4044,13792.0
2019-09-25 10:00:00,288.76,288.82,287.75,288.3,24547.0,264.3678,264.4228,263.4431,263.9467,24547.0
2019-09-25 10:05:00,288.21,289.0,288.09,288.64,10039.0,263.8643,264.5875,263.7544,264.258,10039.0
2019-09-25 10:10:00,288.66,288.75,288.08,288.08,6936.0,264.2763,264.3587,263.7453,263.7453,6936.0
2019-09-25 10:15:00,288.18,288.27,287.89,288.09,7535.0,263.8368,263.9192,263.5713,263.7544,7535.0
2019-09-25 10:20:00,288.01,288.57,287.99,288.2,6965.0,263.6812,264.1939,263.6629,263.8551,6965.0
2019-09-25 10:25:00,288.28,288.34,288.1,288.28,8270.0,263.9284,263.9833,263.7636,263.9284,8270.0
2019-09-25 10:30:00,288.22,288.85,288.2,288.72,48281.0,263.8734,264.4502,263.8551,264.3312,48281.0
2019-09-25 10:35:00,288.59,288.75,288.46,288.67,8355.0,264.2122,264.3587,264.0932,264.2854,8355.0
2019-09-25 10:40:00,288.59,288.78,288.47,288.73,9703.0,264.2122,264.3861,264.1023,264.3404,9703.0
2019-09-25 10:45:00,288.67,288.7,288.46,288.46,4500.0,264.2854,264.3129,264.0932,264.0932,4500.0
2019-09-25 10:50:00,288.46,288.78,288.13,288.62,27155.0,264.0932,264.3861,263.791,264.2396,27155.0
2019-09-25 10:55:00,288.44,288.69,288.33,288.37,10231.0,264.0749,264.3037,263.9741,264.0108,10231.0
2019-09-25 11:00:00,288.34,288.45,288.1,288.13,14300.0,263.9833,264.084,263.7636,263.791,14300.0
2019-09-25 11:05:00,288.07,288.22,287.5,287.51,14230.0,263.7361,263.8734,263.2143,263.2234,14230.0
2019-09-25 11:10:00,287.51,287.78,287.36,287.71,17456.0,263.2234,263.4706,263.0861,263.4065,17456.0
2019-09-25 11:15:00,287.78,287.86,287.53,287.54,6191.0,263.4706,263.5438,263.2417,263.2509,6191.0
2019-09-25 11:20:00,287.57,288.1,287.56,287.99,14311.0,263.2783,263.7636,263.2692,263.6629,14311.0
2019-09-25 11:25:00,288.08,288.09,287.79,287.98,10874.0,263.7453,263.7544,263.4798,263.6537,10874.0
2019-09-25 11:30:00,287.93,287.95,287.57,287.9,7486.0,263.6079,263.6262,263.2783,263.5805,7486.0
2019-09-25 11:35:00,287.9,287.98,287.52,287.76,4840.0,263.5805,263.6537,263.2326,263.4523,4840.0
2019-09-25 11:40:00,287.72,287.73,287.35,287.38,6738.0,263.4157,263.4248,263.0769,263.1044,6738.0
2019-09-25 11:45:00,287.44,287.44,287.21,287.41,21276.0,263.1593,263.1593,262.9488,263.1319,21276.0
2019-09-25 11:50:00,287.45,288.35,287.4,288.34,23361.0,263.1685,263.9925,263.1227,263.9833,23361.0
2019-09-25 11:55:00,288.29,288.49,288.2,288.26,4246.0,263.9375,264.1206,263.8551,263.9101,4246.0
2019-09-25 12:00:00,288.26,288.56,288.21,288.51,7918.0,263.9101,264.1847,263.8643,264.1389,7918.0
2019-09-25 12:05:00,288.51,288.76,288.41,288.65,12472.0,264.1389,264.3678,264.0474,264.2671,12472.0
2019-09-25 12:10:00,288.57,288.75,288.21,288.28,49727.0,264.1939,264.3587,263.8643,263.9284,49727.0
2019-09-25 12:15:00,288.27,288.56,288.01,288.4,12246.0,263.9192,264.1847,263.6812,264.0382,12246.0
2019-09-25 12:20:00,288.5,288.5,288.14,288.31,5581.0,264.1298,264.1298,263.8002,263.9558,5581.0
2019-09-25 12:25:00,288.23,288.24,288.0,288.15,4590.0,263.8826,263.8917,263.672,263.8094,4590.0
2019-09-25 12:30:00,288.07,288.17,287.95,287.95,7228.0,263.7361,263.8277,263.6262,263.6262,7228.0
2019-09-25 12:35:00,288.02,288.06,287.5,287.78,34943.0,263.6903,263.727,263.2143,263.4706,34943.0
2019-09-25 12:40:00,287.78,287.87,287.67,287.72,3289.0,263.4706,263.553,263.3699,263.4157,3289.0
2019-09-25 12:45:00,287.78,287.88,287.62,287.71,5973.0,263.4706,263.5622,263.3241,263.4065,5973.0
2019-09-25 12:50:00,287.7,287.73,287.59,287.68,3399.0,263.3974,263.4248,263.2967,263.3791,3399.0
2019-09-25 12:55:00,287.69,288.03,287.45,287.45,6413.0,263.3882,263.6995,263.1685,263.1685,6413.0
2019-09-25 13:00:00,287.52,287.54,287.0,287.06,17149.0,263.2326,263.2509,262.7565,262.8114,17149.0
2019-09-25 13:05:00,287.02,287.42,287.01,287.39,7336.0,262.7748,263.141,262.7656,263.1135,7336.0
2019-09-25 13:10:00,287.35,287.38,287.16,287.27,2985.0,263.0769,263.1044,262.903,263.0037,2985.0
2019-09-25 13:15:00,287.26,287.27,286.91,287.0,6708.0,262.9945,263.0037,262.6741,262.7565,6708.0
2019-09-25 13:20:00,286.95,287.45,286.87,287.42,7595.0,262.7107,263.1685,262.6375,263.141,7595.0
2019-09-25 13:25:00,287.41,287.49,287.25,287.25,3903.0,263.1319,263.2051,262.9854,262.9854,3903.0
2019-09-25 13:30:00,287.25,287.36,287.08,287.23,4027.0,262.9854,263.0861,262.8297,262.9671,4027.0
2019-09-25 13:35:00,287.2,287.39,287.2,287.32,3986.0,262.9396,263.1135,262.9396,263.0495,3986.0
2019-09-25 13:40:00,287.37,287.4,287.3,287.36,2846.0,263.0952,263.1227,263.0312,263.0861,2846.0
2019-09-25 13:45:00,287.4,287.53,287.26,287.36,3262.0,263.1227,263.2417,262.9945,263.0861,3262.0
2019-09-25 13:50:00,287.33,287.55,287.32,287.55,2400.0,263.0586,263.26,263.0495,263.26,2400.0
2019-09-25 13:55:00,287.55,287.7,287.5,287.7,4641.0,263.26,263.3974,263.2143,263.3974,4641.0
2019-09-25 14:00:00,287.67,287.93,287.67,287.83,4702.0,263.3699,263.6079,263.3699,263.5164,4702.0
2019-09-25 14:05:00,287.84,288.6,287.79,288.5,12543.0,263.5255,264.2213,263.4798,264.1298,12543.0
2019-09-25 14:10:00,288.62,288.79,288.4,288.48,15578.0,264.2396,264.3953,264.0382,264.1115,15578.0
2019-09-25 14:15:00,288.44,288.5,288.28,288.44,7607.0,264.0749,264.1298,263.9284,264.0749,7607.0
2019-09-25 14:20:00,288.37,288.51,288.24,288.47,3930.0,264.0108,264.1389,263.8917,264.1023,3930.0
2019-09-25 14:25:00,288.46,288.46,288.24,288.29,13451.0,264.0932,264.0932,263.8917,263.9375,13451.0
2019-09-25 14:30:00,288.21,288.37,288.16,288.31,4762.0,263.8643,264.0108,263.8185,263.9558,4762.0
2019-09-25 14:35:00,288.35,288.61,288.35,288.6,3904.0,263.9925,264.2305,263.9925,264.2213,3904.0
2019-09-25 14:40:00,288.6,288.75,288.6,288.62,10963.0,264.2213,264.3587,264.2213,264.2396,10963.0
2019-09-25 14:45:00,288.63,288.75,288.6,288.66,17539.0,264.2488,264.3587,264.2213,264.2763,17539.0
2019-09-25 14:50:00,288.7,288.75,288.61,288.75,3544.0,264.3129,264.3587,264.2305,264.3587,3544.0
2019-09-25 14:55:00,288.69,289.0,288.69,288.95,5677.0,264.3037,264.5875,264.3037,264.5418,5677.0
2019-09-25 15:00:00,288.94,288.94,288.65,288.68,9155.0,264.5326,264.5326,264.2671,264.2946,9155.0
2019-09-25 15:05:00,288.68,288.84,288.62,288.63,30911.0,264.2946,264.4411,264.2396,264.2488,30911.0
2019-09-25 15:10:00,288.65,288.83,288.65,288.83,35483.0,264.2671,264.4319,264.2671,264.4319,35483.0
2019-09-25 15:15:00,288.79,288.8,288.73,288.77,5448.0,264.3953,264.4044,264.3404,264.377,5448.0
2019-09-25 15:20:00,288.78,288.79,288.59,288.68,10307.0,264.3861,264.3953,264.2122,264.2946,10307.0
2019-09-25 15:25:00,288.65,288.8,288.4,288.72,17481.0,264.2671,264.4044,264.0382,264.3312,17481.0
2019-09-25 15:30:00,288.7,288.8,288.65,288.75,5314.0,264.3129,264.4044,264.2671,264.3587,5314.0
2019-09-25 15:35:00,288.72,288.8,288.68,288.8,9980.0,264.3312,264.4044,264.2946,264.4044,9980.0
2019-09-25 15:40:00,288.8,288.82,288.72,288.77,15406.0,264.4044,264.4228,264.3312,264.377,15406.0
2019-09-25 15:45:00,288.77,289.19,288.67,289.19,22124.0,264.377,264.7615,264.2854,264.7615,22124.0
2019-09-25 15:50:00,289.25,289.37,288.82,289.11,13693.0,264.8164,264.9263,264.4228,264.6883,13693.0
2019-09-25 15:55:00,289.09,289.09,288.48,288.51,90069.0,264.6699,264.6699,264.1115,264.1389,90069.0
2019-09-26 09:30:00,288.91,289.81,288.85,289.48,35804.0,264.5052,265.3291,264.4502,265.027,35804.0
2019-09-26 09:35:00,289.45,289.72,288.8,288.85,14080.0,264.9995,265.2467,264.4044,264.4502,14080.0
2019-09-26 09:40:00,288.75,288.8,287.53,287.73,12671.0,264.3587,264.4044,263.2417,263.4248,12671.0
2019-09-26 09:45:00,287.88,288.24,287.67,287.99,12129.0,263.5622,263.8917,263.3699,263.6629,12129.0
2019-09-26 09:50:00,288.1,288.34,287.9,288.11,8855.0,263.7636,263.9833,263.5805,263.7727,8855.0
2019-09-26 09:55:00,288.02,288.13,287.42,287.74,19283.0,263.6903,263.791,263.141,263.434,19283.0
2019-09-26 10:00:00,287.8,288.11,287.56,287.92,16548.0,263.4889,263.7727,263.2692,263.5988,16548.0
2019-09-26 10:05:00,287.8,287.91,287.12,287.13,11278.0,263.4889,263.5896,262.8664,262.8755,11278.0
2019-09-26 10:10:00,287.23,287.51,287.19,287.41,6994.0,262.9671,263.2234,262.9304,263.1319,6994.0
2019-09-26 10:15:00,287.58,287.58,287.16,287.16,8459.0,263.2875,263.2875,262.903,262.903,8459.0
2019-09-26 10:20:00,287.12,287.38,286.94,287.15,17684.0,262.8664,263.1044,262.7016,262.8938,17684.0
2019-09-26 10:25:00,287.21,287.52,287.2,287.36,7037.0,262.9488,263.2326,262.9396,263.0861,7037.0
2019-09-26 10:30:00,287.35,287.63,287.33,287.4,11208.0,263.0769,263.3333,263.0586,263.1227,11208.0
2019-09-26 10:35:00,287.47,287.73,287.35,287.66,3770.0,263.1868,263.4248,263.0769,263.3607,3770.0
2019-09-26 10:40:00,287.75,287.8,287.55,287.79,4489.0,263.4431,263.4889,263.26,263.4798,4489.0
2019-09-26 10:45:00,287.68,287.9,287.51,287.76,5723.0,263.3791,263.5805,263.2234,263.4523,5723.0
2019-09-26 10:50:00,287.87,287.97,287.6,287.6,5612.0,263.553,263.6446,263.3058,263.3058,5612.0
2019-09-26 10:55:00,287.76,287.76,286.75,287.02,13855.0,263.4523,263.4523,262.5276,262.7748,13855.0
2019-09-26 11:00:00,286.89,287.03,286.6,286.93,16784.0,262.6558,262.784,262.3903,262.6924,16784.0
2019-09-26 11:05:00,286.84,287.24,286.84,287.16,32377.0,262.61,262.9762,262.61,262.903,32377.0
2019-09-26 11:10:00,287.4,287.63,287.28,287.58,6113.0,263.1227,263.3333,263.0128,263.2875,6113.0
2019-09-26 11:15:00,287.58,287.58,286.9,287.16,4851.0,263.2875,263.2875,262.6649,262.903,4851.0
2019-09-26 11:20:00,287.26,287.36,286.95,287.25,14744.0,262.9945,263.0861,262.7107,262.9854,14744.0
2019-09-26 11:25:00,287.15,287.65,287.07,287.65,3033.0,262.8938,263.3516,262.8206,263.3516,3033.0
2019-09-26 11:30:00,287.76,287.84,287.59,287.75,18896.0,263.4523,263.5255,263.2967,263.4431,18896.0
2019-09-26 11:35:00,287.99,288.04,287.84,288.02,7540.0,263.6629,263.7086,263.5255,263.6903,7540.0
2019-09-26 11:40:00,288.01,288.04,287.59,287.6,8032.0,263.6812,263.7086,263.2967,263.3058,8032.0
2019-09-26 11:45:00,287.58,287.68,287.37,287.55,3597.0,263.2875,263.3791,263.0952,263.26,3597.0
2019-09-26 11:50:00,287.51,287.66,287.44,287.59,5007.0,263.2234,263.3607,263.1593,263.2967,5007.0
2019-09-26 11:55:00,287.62,287.78,287.56,287.68,6712.0,263.3241,263.4706,263.2692,263.3791,6712.0
2019-09-26 12:00:00,287.68,288.0,287.49,287.87,6756.0,263.3791,263.672,263.2051,263.553,6756.0
2019-09-26 12:05:00,287.87,288.29,287.87,288.09,4534.0,263.553,263.9375,263.553,263.7544,4534.0
2019-09-26 12:10:00,288.05,288.28,288.01,288.06,3778.0,263.7178,263.9284,263.6812,263.727,3778.0
2019-09-26 12:15:00,288.22,288.32,288.14,288.32,22750.0,263.8734,263.965,263.8002,263.965,22750.0
2019-09-26 12:20:00,288.31,288.41,288.09,288.23,2725.0,263.9558,264.0474,263.7544,263.8826,2725.0
2019-09-26 12:25:00,288.17,288.67,288.1,288.37,12226.0,263.8277,264.2854,263.7636,264.0108,12226.0
2019-09-26 12:30:00,288.45,288.45,288.02,288.14,4640.0,264.084,264.084,263.6903,263.8002,4640.0
2019-09-26 12:35:00,288.12,288.18,287.9,288.18,3400.0,263.7819,263.8368,263.5805,263.8368,3400.0
2019-09-26 12:40:00,288.09,288.1,287.93,287.93,1951.0,263.7544,263.7636,263.6079,263.6079,1951.0
2019-09-26 12:45:00,287.93,288.21,287.91,288.19,8287.0,263.6079,263.8643,263.5896,263.846,8287.0
2019-09-26 12:50:00,288.16,288.16,287.81,287.85,4091.0,263.8185,263.8185,263.4981,263.5347,4091.0
2019-09-26 12:55:00,287.81,287.85,287.72,287.74,3125.0,263.4981,263.5347,263.4157,263.434,3125.0
2019-09-26 13:00:00,287.88,287.9,287.72,287.73,2500.0,263.5622,263.5805,263.4157,263.4248,2500.0
2019-09-26 13:05:00,287.8,287.92,287.76,287.79,3700.0,263.4889,263.5988,263.4523,263.4798,3700.0
2019-09-26 13:10:00,287.8,287.83,287.62,287.62,3808.0,263.4889,263.5164,263.3241,263.3241,3808.0
2019-09-26 13:15:00,287.66,287.66,287.51,287.52,4165.0,263.3607,263.3607,263.2234,263.2326,4165.0
2019-09-26 13:20:00,287.54,287.57,287.31,287.31,4289.0,263.2509,263.2783,263.0403,263.0403,4289.0
2019-09-26 13:25:00,287.26,287.5,287.26,287.5,3169.0,262.9945,263.2143,262.9945,263.2143,3169.0
2019-09-26 13:30:00,287.47,287.74,287.47,287.67,4602.0,263.1868,263.434,263.1868,263.3699,4602.0
2019-09-26 13:35:00,287.73,287.98,287.71,287.98,12891.0,263.4248,263.6537,263.4065,263.6537,12891.0
2019-09-26 13:40:00,287.93,287.99,287.77,287.95,5694.0,263.6079,263.6629,263.4615,263.6262,5694.0
2019-09-26 13:45:00,288.02,288.02,287.8,287.83,3900.0,263.6903,263.6903,263.4889,263.5164,3900.0
2019-09-26 13:50:00,287.84,288.1,287.8,288.08,7500.0,263.5255,263.7636,263.4889,263.7453,7500.0
2019-09-26 13:55:00,288.05,288.11,287.89,288.05,5460.0,263.7178,263.7727,263.5713,263.7178,5460.0
2019-09-26 14:00:00,288.13,288.59,288.06,288.52,10210.0,263.791,264.2122,263.727,264.1481,10210.0
2019-09-26 14:05:00,288.56,289.06,288.52,289.02,17285.0,264.1847,264.6425,264.1481,264.6059,17285.0
2019-09-26 14:10:00,288.99,289.0,288.58,288.68,11923.0,264.5784,264.5875,264.203,264.2946,11923.0
2019-09-26 14:15:00,288.65,288.82,288.55,288.78,17667.0,264.2671,264.4228,264.1756,264.3861,17667.0
2019-09-26 14:20:00,288.68,288.9,288.6,288.71,13214.0,264.2946,264.496,264.2213,264.322,13214.0
2019-09-26 14:25:00,288.76,288.76,288.51,288.52,9545.0,264.3678,264.3678,264.1389,264.1481,9545.0
2019-09-26 14:30:00,288.54,288.65,288.48,288.48,5342.0,264.1664,264.2671,264.1115,264.1115,5342.0
2019-09-26 14:35:00,288.46,288.58,288.39,288.53,6502.0,264.0932,264.203,264.0291,264.1573,6502.0
2019-09-26 14:40:00,288.56,288.66,288.49,288.49,10072.0,264.1847,264.2763,264.1206,264.1206,10072.0
2019-09-26 14:45:00,288.49,288.56,288.4,288.5,15209.0,264.1206,264.1847,264.0382,264.1298,15209.0
2019-09-26 14:50:00,288.47,288.5,288.34,288.5,7034.0,264.1023,264.1298,263.9833,264.1298,7034.0
2019-09-26 14:55:00,288.47,288.5,288.25,288.26,8807.0,264.1023,264.1298,263.9009,263.9101,8807.0
2019-09-26 15:00:00,288.29,288.5,288.29,288.34,9737.0,263.9375,264.1298,263.9375,263.9833,9737.0
2019-09-26 15:05:00,288.27,288.31,288.12,288.25,5253.0,263.9192,263.9558,263.7819,263.9009,5253.0
2019-09-26 15:10:00,288.27,288.5,288.27,288.39,7370.0,263.9192,264.1298,263.9192,264.0291,7370.0
2019-09-26 15:15:00,288.4,288.54,288.35,288.5,10847.0,264.0382,264.1664,263.9925,264.1298,10847.0
2019-09-26 15:20:00,288.49,288.54,288.45,288.5,12690.0,264.1206,264.1664,264.084,264.1298,12690.0
2019-09-26 15:25:00,288.5,288.79,288.24,288.79,29652.0,264.1298,264.3953,263.8917,264.3953,29652.0
2019-09-26 15:30:00,288.8,289.2,288.78,288.91,10796.0,264.4044,264.7707,264.3861,264.5052,10796.0
2019-09-26 15:35:00,288.87,288.91,288.65,288.65,8217.0,264.4685,264.5052,264.2671,264.2671,8217.0
2019-09-26 15:40:00,288.62,288.65,288.3,288.54,9904.0,264.2396,264.2671,263.9467,264.1664,9904.0
2019-09-26 15:45:00,288.54,288.65,288.44,288.65,7637.0,264.1664,264.2671,264.0749,264.2671,7637.0
2019-09-26 15:50:00,288.62,288.65,288.31,288.58,16066.0,264.2396,264.2671,263.9558,264.203,16066.0
2019-09-26 15:55:00,288.56,288.57,287.79,288.31,102670.0,264.1847,264.1939,263.4798,263.9558,102670.0
2019-09-27 09:30:00,289.53,289.53,287.88,287.88,35582.0,265.0728,265.0728,263.5622,263.5622,35582.0
2019-09-27 09:35:00,288.1,288.27,287.88,288.19,11140.0,263.7636,263.9192,263.5622,263.846,11140.0
2019-09-27 09:40:00,288.03,288.03,287.18,287.44,18300.0,263.6995,263.6995,262.9213,263.1593,18300.0
2019-09-27 09:45:00,287.45,287.74,287.43,287.56,4971.0,263.1685,263.434,263.1502,263.2692,4971.0
2019-09-27 09:50:00,287.57,287.57,286.78,287.02,18858.0,263.2783,263.2783,262.5551,262.7748,18858.0
2019-09-27 09:55:00,286.9,287.33,286.81,287.13,11484.0,262.6649,263.0586,262.5825,262.8755,11484.0
2019-09-27 10:00:00,287.28,287.31,286.84,286.84,8465.0,263.0128,263.0403,262.61,262.61,8465.0
2019-09-27 10:05:00,286.87,287.26,286.76,287.06,12839.0,262.6375,262.9945,262.5368,262.8114,12839.0
2019-09-27 10:10:00,287.02,287.23,286.79,287.2,14992.0,262.7748,262.9671,262.5642,262.9396,14992.0
2019-09-27 10:15:00,287.18,287.22,286.7,286.77,15758.0,262.9213,262.9579,262.4818,262.5459,15758.0
2019-09-27 10:20:00,286.75,286.95,286.73,286.9,4039.0,262.5276,262.7107,262.5093,262.6649,4039.0
2019-09-27 10:25:00,286.98,287.58,286.98,287.57,9175.0,262.7382,263.2875,262.7382,263.2783,9175.0
2019-09-27 10:30:00,287.62,287.64,287.33,287.38,7760.0,263.3241,263.3424,263.0586,263.1044,7760.0
2019-09-27 10:35:00,287.39,287.4,287.09,287.34,12143.0,263.1135,263.1227,262.8389,263.0678,12143.0
2019-09-27 10:40:00,287.46,287.6,287.33,287.34,16507.0,263.1776,263.3058,263.0586,263.0678,16507.0
2019-09-27 10:45:00,287.34,287.92,287.34,287.89,10653.0,263.0678,263.5988,263.0678,263.5713,10653.0
2019-09-27 10:50:00,287.9,288.02,287.66,287.67,9485.0,263.5805,263.6903,263.3607,263.3699,9485.0
2019-09-27 10:55:00,287.78,288.19,287.69,288.02,12590.0,263.4706,263.846,263.3882,263.6903,12590.0
2019-09-27 11:00:00,288.07,288.28,287.96,288.09,6701.0,263.7361,263.9284,263.6354,263.7544,6701.0
2019-09-27 11:05:00,288.1,288.18,288.04,288.08,2365.0,263.7636,263.8368,263.7086,263.7453,2365.0
2019-09-27 11:10:00,288.05,288.42,288.02,288.33,6549.0,263.7178,264.0565,263.6903,263.9741,6549.0
2019-09-27 11:15:00,288.34,288.34,288.05,288.14,9155.0,263.9833,263.9833,263.7178,263.8002,9155.0
2019-09-27 11:20:00,288.13,288.27,288.06,288.25,4253.0,263.791,263.9192,263.727,263.9009,4253.0
2019-09-27 11:25:00,288.22,288.45,288.22,288.29,1863.0,263.8734,264.084,263.8734,263.9375,1863.0
2019-09-27 11:30:00,288.36,288.59,288.27,288.49,8870.0,264.0016,264.2122,263.9192,264.1206,8870.0
2019-09-27 11:35:00,288.52,288.61,286.47,286.89,24262.0,264.1481,264.2305,262.2713,262.6558,24262.0
2019-09-27 11:40:00,287.02,287.72,286.74,286.82,7271.0,262.7748,263.4157,262.5185,262.5917,7271.0
2019-09-27 11:45:00,286.62,287.25,286.56,287.0,11815.0,262.4086,262.9854,262.3537,262.7565,11815.0
2019-09-27 11:50:00,286.89,287.17,286.79,286.93,2645.0,262.6558,262.9121,262.5642,262.6924,2645.0
2019-09-27 11:55:00,287.03,287.77,287.03,287.27,7910.0,262.784,263.4615,262.784,263.0037,7910.0
2019-09-27 12:00:00,287.2,287.43,287.19,287.27,9899.0,262.9396,263.1502,262.9304,263.0037,9899.0
2019-09-27 12:05:00,287.36,287.44,287.09,287.31,4671.0,263.0861,263.1593,262.8389,263.0403,4671.0
2019-09-27 12:10:00,287.45,287.7,287.34,287.46,5655.0,263.1685,263.3974,263.0678,263.1776,5655.0
2019-09-27 12:15:00,287.48,287.51,287.0,287.0,4550.0,263.1959,263.2234,262.7565,262.7565,4550.0
2019-09-27 12:20:00,286.95,287.07,286.87,286.93,10550.0,262.7107,262.8206,262.6375,262.6924,10550.0
2019-09-27 12:25:00,286.9,286.93,286.81,286.91,5408.0,262.6649,262.6924,262.5825,262.6741,5408.0
2019-09-27 12:30:00,286.81,286.84,286.64,286.64,5148.0,262.5825,262.61,262.4269,262.4269,5148.0
2019-09-27 12:35:00,286.68,286.86,286.64,286.86,2182.0,262.4635,262.6283,262.4269,262.6283,2182.0
2019-09-27 12:40:00,286.92,286.99,286.57,286.57,7400.0,262.6833,262.7473,262.3628,262.3628,7400.0
2019-09-27 12:45:00,286.55,286.66,286.18,286.18,10747.0,262.3445,262.4452,262.0058,262.0058,10747.0
2019-09-27 12:50:00,286.21,286.32,286.12,286.17,13644.0,262.0332,262.1339,261.9508,261.9966,13644.0
2019-09-27 12:55:00,286.26,286.34,285.7,285.74,25025.0,262.079,262.1522,261.5663,261.6029,25025.0
2019-09-27 13:00:00,285.63,285.9,285.37,285.68,24797.0,261.5022,261.7494,261.2642,261.548,24797.0
2019-09-27 13:05:00,285.6,286.17,285.6,286.09,2969.0,261.4748,261.9966,261.4748,261.9234,2969.0
2019-09-27 13:10:00,286.15,286.17,286.0,286.05,8690.0,261.9783,261.9966,261.841,261.8867,8690.0
2019-09-27 13:15:00,286.01,286.06,285.75,285.93,7748.0,261.8501,261.8959,261.6121,261.7769,7748.0
2019-09-27 13:20:00,285.89,285.99,285.68,285.75,1511.0,261.7403,261.8318,261.548,261.6121,1511.0
2019-09-27 13:25:00,285.68,285.95,285.53,285.9,6503.0,261.548,261.7952,261.4107,261.7494,6503.0
2019-09-27 13:30:00,285.99,285.99,285.67,285.86,3100.0,261.8318,261.8318,261.5388,261.7128,3100.0
2019-09-27 13:35:00,285.87,285.93,285.64,285.87,4025.0,261.7219,261.7769,261.5114,261.7219,4025.0
2019-09-27 13:40:00,285.88,286.5,285.86,286.17,10575.0,261.7311,262.2987,261.7128,261.9966,10575.0
2019-09-27 13:45:00,286.11,286.16,285.91,285.95,5791.0,261.9417,261.9875,261.7586,261.7952,5791.0
2019-09-27 13:50:00,285.9,285.92,285.64,285.83,5467.0,261.7494,261.7677,261.5114,261.6853,5467.0
2019-09-27 13:55:00,285.97,286.01,285.88,285.88,3434.0,261.8135,261.8501,261.7311,261.7311,3434.0
2019-09-27 14:00:00,285.93,285.93,285.57,285.72,3070.0,261.7769,261.7769,261.4473,261.5846,3070.0
2019-09-27 14:05:00,285.63,285.67,285.45,285.45,9448.0,261.5022,261.5388,261.3374,261.3374,9448.0
2019-09-27 14:10:00,285.43,285.47,284.88,285.07,30590.0,261.3191,261.3557,260.8156,260.9895,30590.0
2019-09-27 14:15:00,284.96,285.11,284.9,285.06,6480.0,260.8888,261.0261,260.8339,260.9804,6480.0
2019-09-27 14:20:00,285.12,285.6,285.12,285.43,9596.0,261.0353,261.4748,261.0353,261.3191,9596.0
2019-09-27 14:25:00,285.45,285.52,285.22,285.32,5860.0,261.3374,261.4015,261.1269,261.2184,5860.0
2019-09-27 14:30:00,285.3,285.35,285.18,285.31,3210.0,261.2001,261.2459,261.0902,261.2093,3210.0
2019-09-27 14:35:00,285.27,285.4,285.11,285.15,8041.0,261.1726,261.2916,261.0261,261.0628,8041.0
2019-09-27 14:40:00,285.22,285.33,285.19,285.25,1586.0,261.1269,261.2276,261.0994,261.1543,1586.0
2019-09-27 14:45:00,285.29,285.29,285.0,285.0,3601.0,261.1909,261.1909,260.9254,260.9254,3601.0
2019-09-27 14:50:00,284.9,284.93,284.4,284.59,16818.0,260.8339,260.8614,260.3761,260.5501,16818.0
2019-09-27 14:55:00,284.6,284.96,284.6,284.81,5219.0,260.5592,260.8888,260.5592,260.7515,5219.0
2019-09-27 15:00:00,284.86,285.0,284.8,284.92,9471.0,260.7973,260.9254,260.7423,260.8522,9471.0
2019-09-27 15:05:00,284.93,285.01,284.62,284.72,15584.0,260.8614,260.9346,260.5775,260.6691,15584.0
2019-09-27 15:10:00,284.72,284.9,284.52,284.61,11198.0,260.6691,260.8339,260.486,260.5684,11198.0
2019-09-27 15:15:00,284.57,285.35,284.57,285.28,8940.0,260.5318,261.2459,260.5318,261.1818,8940.0
2019-09-27 15:20:00,285.28,285.66,285.25,285.6,7632.0,261.1818,261.5297,261.1543,261.4748,7632.0
2019-09-27 15:25:00,285.58,285.61,285.0,285.03,8525.0,261.4564,261.4839,260.9254,260.9529,8525.0
2019-09-27 15:30:00,285.0,285.71,284.99,285.71,10802.0,260.9254,261.5755,260.9163,261.5755,10802.0
2019-09-27 15:35:00,285.79,285.9,285.57,285.86,6593.0,261.6487,261.7494,261.4473,261.7128,6593.0
2019-09-27 15:40:00,285.82,286.2,285.82,286.0,10129.0,261.6762,262.0241,261.6762,261.841,10129.0
2019-09-27 15:45:00,286.07,286.2,285.96,286.09,9808.0,261.9051,262.0241,261.8043,261.9234,9808.0
2019-09-27 15:50:00,286.16,286.57,286.13,286.36,30671.0,261.9875,262.3628,261.96,262.1706,30671.0
2019-09-27 15:55:00,286.37,286.37,285.87,285.95,82101.0,262.1797,262.1797,261.7219,261.7952,82101.0
2019-09-30 09:30:00,287.42,288.33,287.37,288.33,62946.0,263.141,263.9741,263.0952,263.9741,62946.0
2019-09-30 09:35:00,288.39,288.62,287.66,288.02,22843.0,264.0291,264.2396,263.3607,263.6903,22843.0
2019-09-30 09:40:00,288.19,288.51,287.88,288.41,14463.0,263.846,264.1389,263.5622,264.0474,14463.0
2019-09-30 09:45:00,288.48,288.54,288.11,288.24,19642.0,264.1115,264.1664,263.7727,263.8917,19642.0
2019-09-30 09:50:00,288.13,288.32,287.97,288.09,21063.0,263.791,263.965,263.6446,263.7544,21063.0
2019-09-30 09:55:00,288.13,288.34,287.92,287.92,9017.0,263.791,263.9833,263.5988,263.5988,9017.0
2019-09-30 10:00:00,288.07,288.38,287.93,288.2,13552.0,263.7361,264.0199,263.6079,263.8551,13552.0
2019-09-30 10:05:00,288.15,288.25,287.74,287.76,10790.0,263.8094,263.9009,263.434,263.4523,10790.0
2019-09-30 10:10:00,287.74,288.0,287.65,287.75,16011.0,263.434,263.672,263.3516,263.4431,16011.0
2019-09-30 10:15:00,287.81,287.85,287.33,287.34,8474.0,263.4981,263.5347,263.0586,263.0678,8474.0
2019-09-30 10:20:00,287.32,287.33,286.93,287.09,6744.0,263.0495,263.0586,262.6924,262.8389,6744.0
2019-09-30 10:25:00,287.05,287.12,286.57,286.96,9814.0,262.8023,262.8664,262.3628,262.7199,9814.0
2019-09-30 10:30:00,287.02,287.26,286.89,287.21,7037.0,262.7748,262.9945,262.6558,262.9488,7037.0
2019-09-30 10:35:00,287.27,287.8,287.23,287.72,8398.0,263.0037,263.4889,262.9671,263.4157,8398.0
2019-09-30 10:40:00,287.72,288.13,287.66,287.95,8905.0,263.4157,263.791,263.3607,263.6262,8905.0
2019-09-30 10:45:00,287.88,288.05,287.73,287.9,9521.0,263.5622,263.7178,263.4248,263.5805,9521.0
2019-09-30 10:50:00,287.9,288.22,287.9,288.22,9708.0,263.5805,263.8734,263.5805,263.8734,9708.0
2019-09-30 10:55:00,288.12,288.28,287.88,287.96,4630.0,263.7819,263.9284,263.5622,263.6354,4630.0
2019-09-30 11:00:00,287.88,288.1,287.76,287.85,3307.0,263.5622,263.7636,263.4523,263.5347,3307.0
2019-09-30 11:05:00,287.86,288.09,287.86,288.09,9831.0,263.5438,263.7544,263.5438,263.7544,9831.0
2019-09-30 11:10:00,288.15,288.33,288.06,288.14,4204.0,263.8094,263.9741,263.727,263.8002,4204.0
2019-09-30 11:15:00,288.07,288.39,288.07,288.29,4846.0,263.7361,264.0291,263.7361,263.9375,4846.0
2019-09-30 11:20:00,288.34,288.44,288.3,288.31,9229.0,263.9833,264.0749,263.9467,263.9558,9229.0
2019-09-30 11:25:00,288.38,288.58,288.32,288.42,15492.0,264.0199,264.203,263.965,264.0565,15492.0
2019-09-30 11:30:00,288.5,288.5,288.29,288.44,5929.0,264.1298,264.1298,263.9375,264.0749,5929.0
2019-09-30 11:35:00,288.4,288.47,288.29,288.31,6971.0,264.0382,264.1023,263.9375,263.9558,6971.0
2019-09-30 11:40:00,288.31,288.52,288.3,288.43,5141.0,263.9558,264.1481,263.9467,264.0657,5141.0
2019-09-30 11:45:00,288.43,288.47,288.27,288.4,5112.0,264.0657,264.1023,263.9192,264.0382,5112.0
2019-09-30 11:50:00,288.41,288.5,288.25,288.25,12257.0,264.0474,264.1298,263.9009,263.9009,12257.0
2019-09-30 11:55:00,288.3,288.4,288.23,288.39,5762.0,263.9467,264.0382,263.8826,264.0291,5762.0
2019-09-30 12:00:00,288.44,288.5,288.22,288.36,11091.0,264.0749,264.1298,263.8734,264.0016,11091.0
2019-09-30 12:05:00,288.34,288.35,288.1,288.14,6645.0,263.9833,263.9925,263.7636,263.8002,6645.0
2019-09-30 12:10:00,288.09,288.31,288.03,288.3,4986.0,263.7544,263.9558,263.6995,263.9467,4986.0
2019-09-30 12:15:00,288.35,288.45,288.2,288.29,12092.0,263.9925,264.084,263.8551,263.9375,12092.0
2019-09-30 12:20:00,288.23,288.36,288.23,288.28,8194.0,263.8826,264.0016,263.8826,263.9284,8194.0
2019-09-30 12:25:00,288.35,288.51,288.33,288.47,9694.0,263.9925,264.1389,263.9741,264.1023,9694.0
2019-09-30 12:30:00,288.5,288.5,288.29,288.4,5761.0,264.1298,264.1298,263.9375,264.0382,5761.0
2019-09-30 12:35:00,288.44,288.5,288.29,288.4,5605.0,264.0749,264.1298,263.9375,264.0382,5605.0
2019-09-30 12:40:00,288.41,288.51,288.36,288.5,13285.0,264.0474,264.1389,264.0016,264.1298,13285.0
2019-09-30 12:45:00,288.45,288.54,288.4,288.48,6721.0,264.084,264.1664,264.0382,264.1115,6721.0
2019-09-30 12:50:00,288.43,288.5,288.37,288.4,6595.0,264.0657,264.1298,264.0108,264.0382,6595.0
2019-09-30 12:55:00,288.43,288.5,288.39,288.43,5776.0,264.0657,264.1298,264.0291,264.0657,5776.0
2019-09-30 13:00:00,288.44,288.5,288.35,288.43,8546.0,264.0749,264.1298,263.9925,264.0657,8546.0
2019-09-30 13:05:00,288.43,288.53,288.35,288.38,5978.0,264.0657,264.1573,263.9925,264.0199,5978.0
2019-09-30 13:10:00,288.38,288.49,288.36,288.44,3490.0,264.0199,264.1206,264.0016,264.0749,3490.0
2019-09-30 13:15:00,288.44,288.5,288.39,288.4,10669.0,264.0749,264.1298,264.0291,264.0382,10669.0
2019-09-30 13:20:00,288.41,288.5,288.41,288.49,10989.0,264.0474,264.1298,264.0474,264.1206,10989.0
2019-09-30 13:25:00,288.47,288.5,288.23,288.33,12261.0,264.1023,264.1298,263.8826,263.9741,12261.0
2019-09-30 13:30:00,288.36,288.51,288.31,288.44,7360.0,264.0016,264.1389,263.9558,264.0749,7360.0
2019-09-30 13:35:00,288.47,288.48,288.37,288.43,5472.0,264.1023,264.1115,264.0108,264.0657,5472.0
2019-09-30 13:40:00,288.42,288.44,288.27,288.36,12486.0,264.0565,264.0749,263.9192,264.0016,12486.0
2019-09-30 13:45:00,288.31,288.32,287.94,288.22,26273.0,263.9558,263.965,263.6171,263.8734,26273.0
2019-09-30 13:50:00,288.22,288.26,287.89,287.9,5833.0,263.8734,263.9101,263.5713,263.5805,5833.0
2019-09-30 13:55:00,287.91,288.03,287.7,287.7,16388.0,263.5896,263.6995,263.3974,263.3974,16388.0
2019-09-30 14:00:00,287.69,287.87,287.52,287.61,7135.0,263.3882,263.553,263.2326,263.315,7135.0
2019-09-30 14:05:00,287.6,287.83,287.56,287.83,5025.0,263.3058,263.5164,263.2692,263.5164,5025.0
2019-09-30 14:10:00,287.88,287.9,287.68,287.83,5223.0,263.5622,263.5805,263.3791,263.5164,5223.0
2019-09-30 14:15:00,287.85,288.08,287.85,288.06,4970.0,263.5347,263.7453,263.5347,263.727,4970.0
2019-09-30 14:20:00,288.07,288.18,288.01,288.15,5437.0,263.7361,263.8368,263.6812,263.8094,5437.0
2019-09-30 14:25:00,288.15,288.19,287.91,288.18,9984.0,263.8094,263.846,263.5896,263.8368,9984.0
2019-09-30 14:30:00,288.15,288.23,288.14,288.16,6250.0,263.8094,263.8826,263.8002,263.8185,6250.0
2019-09-30 14:35:00,288.12,288.18,288.01,288.03,3548.0,263.7819,263.8368,263.6812,263.6995,3548.0
2019-09-30 14:40:00,288.05,288.28,288.0,288.25,7031.0,263.7178,263.9284,263.672,263.9009,7031.0
2019-09-30 14:45:00,288.29,288.42,288.28,288.34,6902.0,263.9375,264.0565,263.9284,263.9833,6902.0
2019-09-30 14:50:00,288.34,288.44,288.28,288.31,7051.0,263.9833,264.0749,263.9284,263.9558,7051.0
2019-09-30 14:55:00,288.31,288.45,288.24,288.31,11253.0,263.9558,264.084,263.8917,263.9558,11253.0
2019-09-30 15:00:00,288.33,288.4,288.24,288.24,8604.0,263.9741,264.0382,263.8917,263.8917,8604.0
2019-09-30 15:05:00,288.26,288.45,288.22,288.43,5681.0,263.9101,264.084,263.8734,264.0657,5681.0
2019-09-30 15:10:00,288.46,288.57,288.23,288.26,70820.0,264.0932,264.1939,263.8826,263.9101,70820.0
2019-09-30 15:15:00,288.26,288.45,288.19,288.43,10456.0,263.9101,264.084,263.846,264.0657,10456.0
2019-09-30 15:20:00,288.41,288.41,288.19,288.35,25380.0,264.0474,264.0474,263.846,263.9925,25380.0
2019-09-30 15:25:00,288.38,288.41,288.27,288.32,15351.0,264.0199,264.0474,263.9192,263.965,15351.0
2019-09-30 15:30:00,288.32,288.32,287.74,287.8,18876.0,263.965,263.965,263.434,263.4889,18876.0
2019-09-30 15:35:00,287.83,288.06,287.74,288.05,13890.0,263.5164,263.727,263.434,263.7178,13890.0
2019-09-30 15:40:00,288.05,288.36,287.94,288.32,17427.0,263.7178,264.0016,263.6171,263.965,17427.0
2019-09-30 15:45:00,288.37,288.44,287.84,288.01,25977.0,264.0108,264.0749,263.5255,263.6812,25977.0
2019-09-30 15:50:00,287.95,288.36,287.91,288.1,31282.0,263.6262,264.0016,263.5896,263.7636,31282.0
2019-09-30 15:55:00,288.12,288.44,287.71,288.13,134538.0,263.7819,264.0749,263.4065,263.791,134538.0
2019-10-01 09:30:00,288.04,288.68,287.11,287.26,51572.0,263.7086,264.2946,262.8572,262.9945,51572.0
2019-10-01 09:35:00,287.25,287.7,286.5,286.5,55733.0,262.9854,263.3974,262.2987,262.2987,55733.0
2019-10-01 09:40:00,286.48,286.58,285.6,285.6,30022.0,262.2804,262.372,261.4748,261.4748,30022.0
2019-10-01 09:45:00,285.67,286.19,285.6,285.94,32897.0,261.5388,262.0149,261.4748,261.786,32897.0
2019-10-01 09:50:00,285.92,286.62,285.88,286.25,19281.0,261.7677,262.4086,261.7311,262.0698,19281.0
2019-10-01 09:55:00,286.32,286.92,286.16,286.84,15439.0,262.1339,262.6833,261.9875,262.61,15439.0
2019-10-01 10:00:00,286.65,286.7,285.94,286.25,27106.0,262.4361,262.4818,261.786,262.0698,27106.0
2019-10-01 10:05:00,286.19,286.26,285.66,285.7,18060.0,262.0149,262.079,261.5297,261.5663,18060.0
2019-10-01 10:10:00,285.62,286.16,285.36,285.42,12744.0,261.4931,261.9875,261.255,261.31,12744.0
2019-10-01 10:15:00,285.46,285.83,285.33,285.33,9656.0,261.3466,261.6853,261.2276,261.2276,9656.0
2019-10-01 10:20:00,285.31,285.44,284.78,285.28,36623.0,261.2093,261.3283,260.724,261.1818,36623.0
2019-10-01 10:25:00,285.29,285.81,285.15,285.81,18022.0,261.1909,261.667,261.0628,261.667,18022.0
2019-10-01 10:30:00,285.74,285.97,285.51,285.89,13416.0,261.6029,261.8135,261.3924,261.7403,13416.0
2019-10-01 10:35:00,285.84,286.0,285.66,285.91,16264.0,261.6945,261.841,261.5297,261.7586,16264.0
2019-10-01 10:40:00,285.97,285.97,285.5,285.53,15496.0,261.8135,261.8135,261.3832,261.4107,15496.0
2019-10-01 10:45:00,285.47,285.78,285.19,285.3,13284.0,261.3557,261.6395,261.0994,261.2001,13284.0
2019-10-01 10:50:00,285.25,285.49,285.11,285.16,11796.0,261.1543,261.374,261.0261,261.0719,11796.0
2019-10-01 10:55:00,285.13,285.53,285.05,285.16,14091.0,261.0445,261.4107,260.9712,261.0719,14091.0
2019-10-01 11:00:00,285.11,285.16,284.76,284.93,16014.0,261.0261,261.0719,260.7057,260.8614,16014.0
2019-10-01 11:05:00,284.9,285.43,284.84,285.43,13596.0,260.8339,261.3191,260.779,261.3191,13596.0
2019-10-01 11:10:00,285.4,285.4,285.17,285.28,5028.0,261.2916,261.2916,261.0811,261.1818,5028.0
2019-10-01 11:15:00,285.25,285.77,285.13,285.76,9335.0,261.1543,261.6304,261.0445,261.6212,9335.0
2019-10-01 11:20:00,285.88,286.07,285.78,285.8,9714.0,261.7311,261.9051,261.6395,261.6579,9714.0
2019-10-01 11:25:00,285.77,285.77,285.56,285.69,8318.0,261.6304,261.6304,261.4381,261.5572,8318.0
2019-10-01 11:30:00,285.74,285.75,285.53,285.55,18466.0,261.6029,261.6121,261.4107,261.429,18466.0
2019-10-01 11:35:00,285.54,285.7,285.44,285.47,8041.0,261.4198,261.5663,261.3283,261.3557,8041.0
2019-10-01 11:40:00,285.41,285.43,285.08,285.21,11419.0,261.3008,261.3191,260.9987,261.1177,11419.0
2019-10-01 11:45:00,285.25,285.32,285.04,285.1,5707.0,261.1543,261.2184,260.9621,261.017,5707.0
2019-10-01 11:50:00,285.03,285.33,284.96,285.1,7478.0,260.9529,261.2276,260.8888,261.017,7478.0
2019-10-01 11:55:00,285.15,285.31,285.09,285.28,4254.0,261.0628,261.2093,261.0078,261.1818,4254.0
2019-10-01 12:00:00,285.41,285.5,285.12,285.19,6600.0,261.3008,261.3832,261.0353,261.0994,6600.0
2019-10-01 12:05:00,285.13,285.21,285.06,285.18,15330.0,261.0445,261.1177,260.9804,261.0902,15330.0
2019-10-01 12:10:00,285.12,285.15,284.75,284.84,13356.0,261.0353,261.0628,260.6966,260.779,13356.0
2019-10-01 12:15:00,284.81,285.18,284.79,285.07,18148.0,260.7515,261.0902,260.7332,260.9895,18148.0
2019-10-01 12:20:00,285.09,285.17,284.84,284.88,10085.0,261.0078,261.0811,260.779,260.8156,10085.0
2019-10-01 12:25:00,284.92,285.2,284.91,285.1,6261.0,260.8522,261.1085,260.843,261.017,6261.0
2019-10-01 12:30:00,285.12,285.21,284.82,284.83,9176.0,261.0353,261.1177,260.7606,260.7698,9176.0
2019-10-01 12:35:00,284.8,285.18,284.79,285.11,10202.0,260.7423,261.0902,260.7332,261.0261,10202.0
2019-10-01 12:40:00,285.1,285.46,285.1,285.35,19716.0,261.017,261.3466,261.017,261.2459,19716.0
2019-10-01 12:45:00,285.38,285.47,285.11,285.21,7230.0,261.2733,261.3557,261.0261,261.1177,7230.0
2019-10-01 12:50:00,285.23,285.27,285.08,285.13,7220.0,261.136,261.1726,260.9987,261.0445,7220.0
2019-10-01 12:55:00,285.1,285.26,284.92,284.97,10964.0,261.017,261.1635,260.8522,260.898,10964.0
2019-10-01 13:00:00,284.95,285.0,284.62,284.65,36760.0,260.8797,260.9254,260.5775,260.605,36760.0
2019-10-01 13:05:00,284.7,284.71,284.2,284.32,12993.0,260.6508,260.6599,260.193,260.3029,12993.0
2019-10-01 13:10:00,284.28,284.32,283.85,283.95,16847.0,260.2663,260.3029,259.8726,259.9641,16847.0
2019-10-01 13:15:00,283.96,284.18,283.87,284.0,26251.0,259.9733,260.1747,259.8909,260.0099,26251.0
2019-10-01 13:20:00,283.99,284.12,283.84,283.99,22312.0,260.0008,260.1198,259.8634,260.0008,22312.0
2019-10-01 13:25:00,284.0,284.12,283.81,283.89,14837.0,260.0099,260.1198,259.836,259.9092,14837.0
2019-10-01 13:30:00,283.92,283.92,283.41,283.52,17577.0,259.9367,259.9367,259.4697,259.5705,17577.0
2019-10-01 13:35:00,283.53,283.68,283.49,283.61,12865.0,259.5796,259.7169,259.543,259.6529,12865.0
2019-10-01 13:40:00,283.58,283.61,283.48,283.5,8104.0,259.6254,259.6529,259.5338,259.5521,8104.0
2019-10-01 13:45:00,283.47,283.69,283.47,283.64,16506.0,259.5247,259.7261,259.5247,259.6803,16506.0
2019-10-01 13:50:00,283.66,283.73,283.56,283.63,7473.0,259.6986,259.7627,259.6071,259.6712,7473.0
2019-10-01 13:55:00,283.62,283.75,283.61,283.66,9096.0,259.662,259.781,259.6529,259.6986,9096.0
2019-10-01 14:00:00,283.65,284.05,283.65,284.03,11523.0,259.6895,260.0557,259.6895,260.0374,11523.0
2019-10-01 14:05:00,283.96,283.96,283.6,283.63,8875.0,259.9733,259.9733,259.6437,259.6712,8875.0
2019-10-01 14:10:00,283.68,284.05,283.62,283.97,6148.0,259.7169,260.0557,259.662,259.9824,6148.0
2019-10-01 14:15:00,284.03,284.03,283.75,283.99,7867.0,260.0374,260.0374,259.781,260.0008,7867.0
2019-10-01 14:20:00,284.0,284.34,284.0,284.29,12219.0,260.0099,260.3212,260.0099,260.2754,12219.0
2019-10-01 14:25:00,284.35,284.39,284.05,284.37,9620.0,260.3303,260.367,260.0557,260.3487,9620.0
2019-10-01 14:30:00,284.39,284.59,284.26,284.37,20476.0,260.367,260.5501,260.2479,260.3487,20476.0
2019-10-01 14:35:00,284.41,284.41,284.2,284.26,8632.0,260.3853,260.3853,260.193,260.2479,8632.0
2019-10-01 14:40:00,284.3,284.41,284.25,284.38,9679.0,260.2846,260.3853,260.2388,260.3578,9679.0
2019-10-01 14:45:00,284.38,284.44,284.21,284.34,12704.0,260.3578,260.4127,260.2022,260.3212,12704.0
2019-10-01 14:50:00,284.33,284.45,284.29,284.39,5842.0,260.312,260.4219,260.2754,260.367,5842.0
2019-10-01 14:55:00,284.35,284.45,284.21,284.24,11713.0,260.3303,260.4219,260.2022,260.2296,11713.0
2019-10-01 15:00:00,284.21,284.21,283.89,284.01,24152.0,260.2022,260.2022,259.9092,260.0191,24152.0
2019-10-01 15:05:00,284.0,284.34,283.99,284.22,12920.0,260.0099,260.3212,260.0008,260.2113,12920.0
2019-10-01 15:10:00,284.23,284.26,283.89,283.9,18899.0,260.2205,260.2479,259.9092,259.9184,18899.0
2019-10-01 15:15:00,283.92,283.95,283.71,283.94,6999.0,259.9367,259.9641,259.7444,259.955,6999.0
2019-10-01 15:20:00,283.92,284.27,283.88,284.25,7110.0,259.9367,260.2571,259.9,260.2388,7110.0
2019-10-01 15:25:00,284.31,284.43,284.25,284.35,12087.0,260.2937,260.4036,260.2388,260.3303,12087.0
2019-10-01 15:30:00,284.32,284.37,284.09,284.31,18501.0,260.3029,260.3487,260.0923,260.2937,18501.0
2019-10-01 15:35:00,284.33,284.37,283.93,284.01,18167.0,260.312,260.3487,259.9458,260.0191,18167.0
2019-10-01 15:40:00,284.06,284.09,283.85,284.09,16247.0,260.0648,260.0923,259.8726,260.0923,16247.0
2019-10-01 15:45:00,284.04,284.11,283.9,283.93,24471.0,260.0465,260.1106,259.9184,259.9458,24471.0
2019-10-01 15:50:00,283.95,284.33,283.92,284.25,33026.0,259.9641,260.312,259.9367,260.2388,33026.0
2019-10-01 15:55:00,284.25,285.08,283.18,283.86,464035.0,260.2388,260.9987,259.2592,259.8817,464035.0
2019-10-02 09:30:00,283.23,284.96,282.5,284.09,78422.0,259.305,260.8888,258.6366,260.0923,78422.0
2019-10-02 09:35:00,284.18,284.35,283.61,283.93,32330.0,260.1747,260.3303,259.6529,259.9458,32330.0
2019-10-02 09:40:00,284.06,285.26,283.97,285.0,70476.0,260.0648,261.1635,259.9824,260.9254,70476.0
2019-10-02 09:45:00,285.0,285.16,284.9,285.1,35974.0,260.9254,261.0719,260.8339,261.017,35974.0
2019-10-02 09:50:00,285.03,285.79,284.77,285.66,79348.0,260.9529,261.6487,260.7149,261.5297,79348.0
2019-10-02 09:55:00,285.66,285.73,284.96,285.73,30983.0,261.5297,261.5938,260.8888,261.5938,30983.0
2019-10-02 10:00:00,285.56,285.57,284.7,284.83,26432.0,261.4381,261.4473,260.6508,260.7698,26432.0
2019-10-02 10:05:00,284.83,285.41,284.77,285.2,27220.0,260.7698,261.3008,260.7149,261.1085,27220.0
2019-10-02 10:10:00,285.14,285.29,285.03,285.12,21176.0,261.0536,261.1909,260.9529,261.0353,21176.0
2019-10-02 10:15:00,285.06,285.38,285.0,285.08,12709.0,260.9804,261.2733,260.9254,260.9987,12709.0
2019-10-02 10:20:00,285.02,285.18,284.92,285.08,11072.0,260.9437,261.0902,260.8522,260.9987,11072.0
2019-10-02 10:25:00,285.01,285.12,284.23,284.3,34117.0,260.9346,261.0353,260.2205,260.2846,34117.0
2019-10-02 10:30:00,284.23,284.47,283.69,284.4,26065.0,260.2205,260.4402,259.7261,260.3761,26065.0
2019-10-02 10:35:00,284.42,284.61,284.35,284.47,14929.0,260.3944,260.5684,260.3303,260.4402,14929.0
2019-10-02 10:40:00,284.48,284.67,284.2,284.65,16719.0,260.4494,260.6233,260.193,260.605,16719.0
2019-10-02 10:45:00,284.58,284.66,284.15,284.18,21820.0,260.5409,260.6142,260.1472,260.1747,21820.0
2019-10-02 10:50:00,284.14,284.87,284.14,284.86,19684.0,260.1381,260.8064,260.1381,260.7973,19684.0
2019-10-02 10:55:00,284.73,285.15,284.68,285.0,15153.0,260.6782,261.0628,260.6325,260.9254,15153.0
2019-10-02 11:00:00,285.01,285.04,284.73,284.91,18088.0,260.9346,260.9621,260.6782,260.843,18088.0
2019-10-02 11:05:00,284.9,284.94,284.65,284.89,6290.0,260.8339,260.8705,260.605,260.8247,6290.0
2019-10-02 11:10:00,284.96,284.96,284.21,284.25,8268.0,260.8888,260.8888,260.2022,260.2388,8268.0
2019-10-02 11:15:00,284.25,284.45,284.17,284.44,12381.0,260.2388,260.4219,260.1655,260.4127,12381.0
2019-10-02 11:20:00,284.39,284.39,284.04,284.2,9789.0,260.367,260.367,260.0465,260.193,9789.0
2019-10-02 11:25:00,284.24,284.4,283.86,284.1,12695.0,260.2296,260.3761,259.8817,260.1015,12695.0
2019-10-02 11:30:00,284.07,284.13,283.31,283.31,22156.0,260.074,260.1289,259.3782,259.3782,22156.0
2019-10-02 11:35:00,283.39,283.93,283.23,283.9,16022.0,259.4514,259.9458,259.305,259.9184,16022.0
2019-10-02 11:40:00,283.79,284.14,283.67,284.12,12420.0,259.8176,260.1381,259.7078,260.1198,12420.0
2019-10-02 11:45:00,284.06,284.36,284.05,284.31,20383.0,260.0648,260.3395,260.0557,260.2937,20383.0
2019-10-02 11:50:00,284.32,284.91,284.19,284.64,15292.0,260.3029,260.843,260.1839,260.5958,15292.0
2019-10-02 11:55:00,284.63,284.74,284.43,284.53,28814.0,260.5867,260.6874,260.4036,260.4951,28814.0
2019-10-02 12:00:00,284.55,284.56,284.13,284.21,12546.0,260.5135,260.5226,260.1289,260.2022,12546.0
2019-10-02 12:05:00,284.2,284.31,283.96,283.97,6436.0,260.193,260.2937,259.9733,259.9824,6436.0
2019-10-02 12:10:00,284.0,284.0,283.16,283.33,10911.0,260.0099,260.0099,259.2409,259.3965,10911.0
2019-10-02 12:15:00,283.35,283.38,283.13,283.38,8905.0,259.4148,259.4423,259.2134,259.4423,8905.0
2019-10-02 12:20:00,283.31,283.69,283.3,283.65,11824.0,259.3782,259.7261,259.369,259.6895,11824.0
2019-10-02 12:25:00,283.61,283.81,283.53,283.63,11356.0,259.6529,259.836,259.5796,259.6712,11356.0
2019-10-02 12:30:00,283.66,283.67,283.4,283.48,8432.0,259.6986,259.7078,259.4606,259.5338,8432.0
2019-10-02 12:35:00,283.44,283.45,283.11,283.15,8787.0,259.4972,259.5064,259.1951,259.2317,8787.0
2019-10-02 12:40:00,283.16,283.19,282.78,282.92,16736.0,259.2409,259.2683,258.893,259.0211,16736.0
2019-10-02 12:45:00,282.94,283.03,282.66,282.71,12955.0,259.0395,259.1218,258.7831,258.8289,12955.0
2019-10-02 12:50:00,282.6,282.66,282.28,282.33,12412.0,258.7282,258.7831,258.4352,258.481,12412.0
2019-10-02 12:55:00,282.34,282.72,282.22,282.65,14062.0,258.4901,258.838,258.3803,258.7739,14062.0
2019-10-02 13:00:00,282.6,282.83,282.5,282.81,10167.0,258.7282,258.9387,258.6366,258.9204,10167.0
2019-10-02 13:05:00,282.77,283.18,282.76,283.14,12363.0,258.8838,259.2592,258.8747,259.2226,12363.0
2019-10-02 13:10:00,283.13,283.43,283.11,283.25,13695.0,259.2134,259.4881,259.1951,259.3233,13695.0
2019-10-02 13:15:00,283.25,283.3,283.0,283.18,7568.0,259.3233,259.369,259.0944,259.2592,7568.0
2019-10-02 13:20:00,283.12,283.19,282.97,283.06,8541.0,259.2042,259.2683,259.0669,259.1493,8541.0
2019-10-02 13:25:00,283.07,283.44,283.01,283.41,6563.0,259.1585,259.4972,259.1035,259.4697,6563.0
2019-10-02 13:30:00,283.35,283.5,283.2,283.4,8389.0,259.4148,259.5521,259.2775,259.4606,8389.0
2019-10-02 13:35:00,283.43,283.61,283.23,283.38,7092.0,259.4881,259.6529,259.305,259.4423,7092.0
2019-10-02 13:40:00,283.34,283.5,283.29,283.34,16135.0,259.4057,259.5521,259.3599,259.4057,16135.0
2019-10-02 13:45:00,283.36,283.37,283.16,283.23,8222.0,259.424,259.4331,259.2409,259.305,8222.0
2019-10-02 13:50:00,283.25,283.74,283.13,283.69,6837.0,259.3233,259.7719,259.2134,259.7261,6837.0
2019-10-02 13:55:00,283.64,284.11,283.63,284.11,13776.0,259.6803,260.1106,259.6712,260.1106,13776.0
2019-10-02 14:00:00,284.04,284.28,283.8,284.21,13049.0,260.0465,260.2663,259.8268,260.2022,13049.0
2019-10-02 14:05:00,284.25,284.37,283.89,284.2,22148.0,260.2388,260.3487,259.9092,260.193,22148.0
2019-10-02 14:10:00,284.15,284.24,283.92,284.11,5720.0,260.1472,260.2296,259.9367,260.1106,5720.0
2019-10-02 14:15:00,284.18,284.46,284.07,284.43,8259.0,260.1747,260.4311,260.074,260.4036,8259.0
2019-10-02 14:20:00,284.45,284.67,284.4,284.66,10567.0,260.4219,260.6233,260.3761,260.6142,10567.0
2019-10-02 14:25:00,284.59,284.66,284.06,284.2,12235.0,260.5501,260.6142,260.0648,260.193,12235.0
2019-10-02 14:30:00,284.21,284.23,283.69,283.85,7720.0,260.2022,260.2205,259.7261,259.8726,7720.0
2019-10-02 14:35:00,283.93,284.03,283.71,284.0,11426.0,259.9458,260.0374,259.7444,260.0099,11426.0
2019-10-02 14:40:00,284.08,284.26,283.94,284.18,5148.0,260.0832,260.2479,259.955,260.1747,5148.0
2019-10-02 14:45:00,284.24,284.66,284.21,284.57,14668.0,260.2296,260.6142,260.2022,260.5318,14668.0
2019-10-02 14:50:00,284.51,284.69,284.32,284.35,7906.0,260.4768,260.6416,260.3029,260.3303,7906.0
2019-10-02 14:55:00,284.36,284.56,284.24,284.49,12443.0,260.3395,260.5226,260.2296,260.4585,12443.0
2019-10-02 15:00:00,284.6,284.6,284.03,284.14,11059.0,260.5592,260.5592,260.0374,260.1381,11059.0
2019-10-02 15:05:00,284.14,284.38,284.02,284.23,10869.0,260.1381,260.3578,260.0282,260.2205,10869.0
2019-10-02 15:10:00,284.29,284.66,284.26,284.49,14953.0,260.2754,260.6142,260.2479,260.4585,14953.0
2019-10-02 15:15:00,284.48,284.76,284.34,284.57,16783.0,260.4494,260.7057,260.3212,260.5318,16783.0
2019-10-02 15:20:00,284.52,284.96,284.52,284.78,13925.0,260.486,260.8888,260.486,260.724,13925.0
2019-10-02 15:25:00,284.8,284.89,284.36,284.38,15447.0,260.7423,260.8247,260.3395,260.3578,15447.0
2019-10-02 15:30:00,284.32,284.99,284.23,284.93,40727.0,260.3029,260.9163,260.2205,260.8614,40727.0
2019-10-02 15:35:00,284.88,284.98,284.77,284.9,28697.0,260.8156,260.9071,260.7149,260.8339,28697.0
2019-10-02 15:40:00,284.92,285.36,284.83,285.26,42274.0,260.8522,261.255,260.7698,261.1635,42274.0
2019-10-02 15:45:00,285.22,285.4,285.04,285.24,49829.0,261.1269,261.2916,260.9621,261.1452,49829.0
2019-10-02 15:50:00,285.2,285.55,284.79,285.55,66287.0,261.1085,261.429,260.7332,261.429,66287.0
2019-10-02 15:55:00,285.47,285.58,285.0,285.11,130490.0,261.3557,261.4564,260.9254,261.0261,130490.0
2019-10-03 09:30:00,285.39,286.0,284.65,285.48,33293.0,261.2825,261.841,260.605,261.3649,33293.0
2019-10-03 09:35:00,285.67,285.84,285.23,285.35,14537.0,261.5388,261.6945,261.136,261.2459,14537.0
2019-10-03 09:40:00,285.49,285.78,284.66,284.72,19488.0,261.374,261.6395,260.6142,260.6691,19488.0
2019-10-03 09:45:00,284.81,284.83,283.81,283.93,22835.0,260.7515,260.7698,259.836,259.9458,22835.0
2019-10-03 09:50:00,283.89,284.65,283.76,284.4,11688.0,259.9092,260.605,259.7902,260.3761,11688.0
2019-10-03 09:55:00,284.36,284.73,284.25,284.58,10920.0,260.3395,260.6782,260.2388,260.5409,10920.0
2019-10-03 10:00:00,284.58,284.58,282.48,283.27,47884.0,260.5409,260.5409,258.6183,259.3416,47884.0
2019-10-03 10:05:00,283.35,283.36,282.01,282.6,35643.0,259.4148,259.424,258.188,258.7282,35643.0
2019-10-03 10:10:00,282.6,282.6,281.6,282.28,33619.0,258.7282,258.7282,257.8126,258.4352,33619.0
2019-10-03 10:15:00,282.24,282.73,281.91,282.49,32762.0,258.3986,258.8472,258.0965,258.6275,32762.0
2019-10-03 10:20:00,282.5,283.45,282.48,283.36,16036.0,258.6366,259.5064,258.6183,259.424,16036.0
2019-10-03 10:25:00,283.58,284.63,283.57,284.25,12827.0,259.6254,260.5867,259.6162,260.2388,12827.0
2019-10-03 10:30:00,284.24,284.25,283.84,284.12,20971.0,260.2296,260.2388,259.8634,260.1198,20971.0
2019-10-03 10:35:00,284.18,284.73,283.91,284.59,8171.0,260.1747,260.6782,259.9275,260.5501,8171.0
2019-10-03 10:40:00,284.56,284.92,284.36,284.92,17250.0,260.5226,260.8522,260.3395,260.8522,17250.0
2019-10-03 10:45:00,284.98,285.22,284.62,285.07,9610.0,260.9071,261.1269,260.5775,260.9895,9610.0
2019-10-03 10:50:00,285.05,285.11,284.28,284.33,20523.0,260.9712,261.0261,260.2663,260.312,20523.0
2019-10-03 10:55:00,284.36,284.94,284.32,284.77,17329.0,260.3395,260.8705,260.3029,260.7149,17329.0
2019-10-03 11:00:00,284.72,285.46,284.67,285.34,15627.0,260.6691,261.3466,260.6233,261.2367,15627.0
2019-10-03 11:05:00,285.42,285.88,285.26,285.82,27306.0,261.31,261.7311,261.1635,261.6762,27306.0
2019-10-03 11:10:00,285.8,285.85,285.35,285.51,29842.0,261.6579,261.7036,261.2459,261.3924,29842.0
2019-10-03 11:15:00,285.67,285.91,285.45,285.91,19482.0,261.5388,261.7586,261.3374,261.7586,19482.0
2019-10-03 11:20:00,285.85,285.93,285.5,285.73,12123.0,261.7036,261.7769,261.3832,261.5938,12123.0
2019-10-03 11:25:00,285.78,285.91,285.58,285.81,19127.0,261.6395,261.7586,261.4564,261.667,19127.0
2019-10-03 11:30:00,285.83,285.91,285.32,285.32,15809.0,261.6853,261.7586,261.2184,261.2184,15809.0
2019-10-03 11:35:00,285.32,285.54,285.15,285.24,10769.0,261.2184,261.4198,261.0628,261.1452,10769.0
2019-10-03 11:40:00,285.23,285.55,285.21,285.46,10129.0,261.136,261.429,261.1177,261.3466,10129.0
2019-10-03 11:45:00,285.45,285.47,285.09,285.25,9480.0,261.3374,261.3557,261.0078,261.1543,9480.0
2019-10-03 11:50:00,285.28,285.55,285.03,285.54,7857.0,261.1818,261.429,260.9529,261.4198,7857.0
2019-10-03 11:55:00,285.45,285.54,285.26,285.38,4282.0,261.3374,261.4198,261.1635,261.2733,4282.0
2019-10-03 12:00:00,285.38,285.81,285.38,285.65,19026.0,261.2733,261.667,261.2733,261.5205,19026.0
2019-10-03 12:05:00,285.74,286.3,285.74,286.16,23455.0,261.6029,262.1156,261.6029,261.9875,23455.0
2019-10-03 12:10:00,286.22,286.95,286.15,286.71,49891.0,262.0424,262.7107,261.9783,262.491,49891.0
2019-10-03 12:15:00,286.72,287.26,286.3,286.43,84633.0,262.5001,262.9945,262.1156,262.2346,84633.0
2019-10-03 12:20:00,286.48,286.99,286.44,286.89,11005.0,262.2804,262.7473,262.2438,262.6558,11005.0
2019-10-03 12:25:00,286.9,287.53,286.84,287.43,47851.0,262.6649,263.2417,262.61,263.1502,47851.0
2019-10-03 12:30:00,287.33,287.87,287.25,287.73,26006.0,263.0586,263.553,262.9854,263.4248,26006.0
2019-10-03 12:35:00,287.72,288.0,287.62,288.0,19130.0,263.4157,263.672,263.3241,263.672,19130.0
2019-10-03 12:40:00,287.91,288.33,287.82,288.31,14984.0,263.5896,263.9741,263.5072,263.9558,14984.0
2019-10-03 12:45:00,288.29,288.87,288.17,288.76,21282.0,263.9375,264.4685,263.8277,264.3678,21282.0
2019-10-03 12:50:00,288.8,288.94,288.31,288.64,39544.0,264.4044,264.5326,263.9558,264.258,39544.0
2019-10-03 12:55:00,288.56,289.0,288.56,288.87,43654.0,264.1847,264.5875,264.1847,264.4685,43654.0
2019-10-03 13:00:00,288.87,289.46,288.76,289.09,84111.0,264.4685,265.0087,264.3678,264.6699,84111.0
2019-10-03 13:05:00,289.06,289.73,288.69,289.5,88366.0,264.6425,265.2559,264.3037,265.0453,88366.0
2019-10-03 13:10:00,289.51,289.51,288.6,288.6,19207.0,265.0545,265.0545,264.2213,264.2213,19207.0
2019-10-03 13:15:00,288.63,288.9,288.5,288.82,18020.0,264.2488,264.496,264.1298,264.4228,18020.0
2019-10-03 13:20:00,288.88,289.6,288.88,289.6,11234.0,264.4777,265.1369,264.4777,265.1369,11234.0
2019-10-03 13:25:00,289.59,289.6,289.26,289.28,12523.0,265.1277,265.1369,264.8256,264.8439,12523.0
2019-10-03 13:30:00,289.32,289.81,289.25,289.81,17978.0,264.8805,265.3291,264.8164,265.3291,17978.0
2019-10-03 13:35:00,289.75,289.79,289.27,289.27,14733.0,265.2742,265.3108,264.8347,264.8347,14733.0
2019-10-03 13:40:00,289.31,289.85,289.31,289.73,19614.0,264.8714,265.3657,264.8714,265.2559,19614.0
2019-10-03 13:45:00,289.82,290.02,289.74,290.02,29670.0,265.3383,265.5214,265.265,265.5214,29670.0
2019-10-03 13:50:00,289.99,290.26,289.93,289.93,22975.0,265.4939,265.7411,265.439,265.439,22975.0
2019-10-03 13:55:00,289.99,290.38,289.97,290.25,22016.0,265.4939,265.851,265.4756,265.732,22016.0
2019-10-03 14:00:00,290.25,290.35,290.13,290.18,11200.0,265.732,265.8235,265.6221,265.6679,11200.0
2019-10-03 14:05:00,290.22,290.27,289.83,289.96,29072.0,265.7045,265.7503,265.3474,265.4665,29072.0
2019-10-03 14:10:00,289.97,290.15,289.93,290.01,28709.0,265.4756,265.6404,265.439,265.5122,28709.0
2019-10-03 14:15:00,290.04,290.38,290.04,290.24,20532.0,265.5397,265.851,265.5397,265.7228,20532.0
2019-10-03 14:20:00,290.24,290.61,290.18,290.5,45183.0,265.7228,266.0615,265.6679,265.9608,45183.0
2019-10-03 14:25:00,290.51,290.86,290.43,290.56,60553.0,265.97,266.2904,265.8968,266.0158,60553.0
2019-10-03 14:30:00,290.55,290.55,289.89,289.91,25841.0,266.0066,266.0066,265.4024,265.4207,25841.0
2019-10-03 14:35:00,289.9,289.97,289.66,289.66,19986.0,265.4115,265.4756,265.1918,265.1918,19986.0
2019-10-03 14:40:00,289.69,290.1,289.68,289.86,17381.0,265.2193,265.5946,265.2101,265.3749,17381.0
2019-10-03 14:45:00,289.88,289.99,289.74,289.91,15300.0,265.3932,265.4939,265.265,265.4207,15300.0
2019-10-03 14:50:00,289.9,289.9,289.42,289.46,21312.0,265.4115,265.4115,264.9721,265.0087,21312.0
2019-10-03 14:55:00,289.43,289.6,289.35,289.39,11156.0,264.9812,265.1369,264.908,264.9446,11156.0
2019-10-03 15:00:00,289.4,289.61,289.24,289.37,14866.0,264.9538,265.146,264.8073,264.9263,14866.0
2019-10-03 15:05:00,289.36,289.41,289.1,289.35,13934.0,264.9171,264.9629,264.6791,264.908,13934.0
2019-10-03 15:10:00,289.33,289.7,289.32,289.38,21350.0,264.8897,265.2284,264.8805,264.9354,21350.0
2019-10-03 15:15:00,289.35,289.46,289.11,289.11,19941.0,264.908,265.0087,264.6883,264.6883,19941.0
2019-10-03 15:20:00,289.12,289.26,289.01,289.06,18824.0,264.6974,264.8256,264.5967,264.6425,18824.0
2019-10-03 15:25:00,289.01,289.1,288.67,289.1,64066.0,264.5967,264.6791,264.2854,264.6791,64066.0
2019-10-03 15:30:00,289.11,289.68,289.02,289.13,98334.0,264.6883,265.2101,264.6059,264.7066,98334.0
2019-10-03 15:35:00,289.14,289.43,289.02,289.4,31009.0,264.7157,264.9812,264.6059,264.9538,31009.0
2019-10-03 15:40:00,289.45,290.1,289.44,289.87,70844.0,264.9995,265.5946,264.9904,265.3841,70844.0
2019-10-03 15:45:00,289.86,289.92,289.12,289.12,41782.0,265.3749,265.4298,264.6974,264.6974,41782.0
2019-10-03 15:50:00,289.12,289.28,288.85,288.85,77521.0,264.6974,264.8439,264.4502,264.4502,77521.0
2019-10-03 15:55:00,288.86,289.37,288.41,289.01,202042.0,264.4594,264.9263,264.0474,264.5967,202042.0
2019-10-04 09:30:00,287.85,289.0,284.18,284.7,212057.0,263.5347,264.5875,260.1747,260.6508,212057.0
2019-10-04 09:35:00,284.54,286.57,283.32,285.94,122911.0,260.5043,262.3628,259.3874,261.786,122911.0
2019-10-04 09:40:00,286.01,286.82,285.18,286.25,117134.0,261.8501,262.5917,261.0902,262.0698,117134.0
2019-10-04 09:45:00,286.26,286.3,285.06,285.54,100979.0,262.079,262.1156,260.9804,261.4198,100979.0
2019-10-04 09:50:00,285.54,287.5,285.29,287.32,101229.0,261.4198,263.2143,261.1909,263.0495,101229.0
2019-10-04 09:55:00,287.41,288.65,287.4,287.97,109035.0,263.1319,264.2671,263.1227,263.6446,109035.0
2019-10-04 10:00:00,288.0,288.29,287.37,287.61,96659.0,263.672,263.9375,263.0952,263.315,96659.0
2019-10-04 10:05:00,287.61,287.65,285.75,286.01,56637.0,263.315,263.3516,261.6121,261.8501,56637.0
2019-10-04 10:10:00,286.06,286.59,285.93,286.19,45264.0,261.8959,262.3811,261.7769,262.0149,45264.0
2019-10-04 10:15:00,286.17,287.35,286.16,287.0,33572.0,261.9966,263.0769,261.9875,262.7565,33572.0
2019-10-04 10:20:00,287.14,288.59,286.94,288.46,63719.0,262.8847,264.2122,262.7016,264.0932,63719.0
2019-10-04 10:25:00,288.35,290.34,288.18,289.37,142919.0,263.9925,265.8144,263.8368,264.9263,142919.0
2019-10-04 10:30:00,289.42,289.92,289.06,289.88,62700.0,264.9721,265.4298,264.6425,265.3932,62700.0
2019-10-04 10:35:00,289.8,290.2,289.31,289.61,61587.0,265.32,265.6862,264.8714,265.146,61587.0
2019-10-04 10:40:00,289.66,291.03,289.6,290.31,118040.0,265.1918,266.4461,265.1369,265.7869,118040.0
2019-10-04 10:45:00,290.37,290.65,289.57,289.91,44209.0,265.8418,266.0982,265.1094,265.4207,44209.0
2019-10-04 10:50:00,289.9,290.67,289.88,290.31,36678.0,265.4115,266.1165,265.3932,265.7869,36678.0
2019-10-04 10:55:00,290.34,291.17,290.12,291.14,51198.0,265.8144,266.5742,265.6129,266.5468,51198.0
2019-10-04 11:00:00,291.15,291.17,290.56,291.0,40629.0,266.5559,266.5742,266.0158,266.4186,40629.0
2019-10-04 11:05:00,291.0,291.95,290.89,291.74,74300.0,266.4186,267.2884,266.3179,267.0961,74300.0
2019-10-04 11:10:00,291.8,291.92,290.89,291.38,51785.0,267.151,267.2609,266.3179,266.7665,51785.0
2019-10-04 11:15:00,291.43,291.54,290.62,290.92,48349.0,266.8123,266.913,266.0707,266.3454,48349.0
2019-10-04 11:20:00,290.9,291.48,290.62,290.89,51629.0,266.3271,266.8581,266.0707,266.3179,51629.0
2019-10-04 11:25:00,290.8,291.5,290.59,291.5,31054.0,266.2355,266.8764,266.0432,266.8764,31054.0
2019-10-04 11:30:00,291.54,291.82,291.35,291.74,35339.0,266.913,267.1693,266.739,267.0961,35339.0
2019-10-04 11:35:00,291.69,291.78,291.08,291.18,28434.0,267.0503,267.1327,266.4918,266.5834,28434.0
2019-10-04 11:40:00,291.24,291.46,290.36,290.36,32754.0,266.6383,266.8397,265.8327,265.8327,32754.0
2019-10-04 11:45:00,290.4,290.85,290.37,290.66,24710.0,265.8693,266.2813,265.8418,266.1073,24710.0
2019-10-04 11:50:00,290.7,291.37,290.55,291.02,28684.0,266.1439,266.7574,266.0066,266.4369,28684.0
2019-10-04 11:55:00,290.92,290.94,290.53,290.64,13668.0,266.3454,266.3637,265.9883,266.089,13668.0
2019-10-04 12:00:00,290.62,291.15,290.39,291.12,15066.0,266.0707,266.5559,265.8601,266.5285,15066.0
2019-10-04 12:05:00,291.08,291.54,291.01,291.41,28740.0,266.4918,266.913,266.4278,266.794,28740.0
2019-10-04 12:10:00,291.38,291.48,291.13,291.34,43088.0,266.7665,266.8581,266.5376,266.7299,43088.0
2019-10-04 12:15:00,291.42,291.7,291.31,291.7,18083.0,266.8031,267.0595,266.7024,267.0595,18083.0
2019-10-04 12:20:00,291.69,291.86,291.5,291.54,50327.0,267.0503,267.206,266.8764,266.913,50327.0
2019-10-04 12:25:00,291.52,291.62,291.2,291.2,20139.0,266.8947,266.9862,266.6017,266.6017,20139.0
2019-10-04 12:30:00,291.12,291.34,290.84,290.86,23516.0,266.5285,266.7299,266.2721,266.2904,23516.0
2019-10-04 12:35:00,290.85,290.89,290.42,290.63,54474.0,266.2813,266.3179,265.8876,266.0799,54474.0
2019-10-04 12:40:00,290.65,290.74,290.29,290.37,16548.0,266.0982,266.1806,265.7686,265.8418,16548.0
2019-10-04 12:45:00,290.36,291.1,290.35,291.1,13307.0,265.8327,266.5102,265.8235,266.5102,13307.0
2019-10-04 12:50:00,291.06,291.1,290.74,290.93,37927.0,266.4735,266.5102,266.1806,266.3545,37927.0
2019-10-04 12:55:00,290.89,291.34,290.89,291.3,15883.0,266.3179,266.7299,266.3179,266.6933,15883.0
2019-10-04 13:00:00,291.28,291.43,291.18,291.41,11571.0,266.675,266.8123,266.5834,266.794,11571.0
2019-10-04 13:05:00,291.43,291.46,291.09,291.09,18058.0,266.8123,266.8397,266.501,266.501,18058.0
2019-10-04 13:10:00,291.06,291.22,291.0,291.03,7686.0,266.4735,266.62,266.4186,266.4461,7686.0
2019-10-04 13:15:00,291.05,291.05,290.81,290.86,10411.0,266.4644,266.4644,266.2447,266.2904,10411.0
2019-10-04 13:20:00,290.91,290.95,290.55,290.58,17020.0,266.3362,266.3728,266.0066,266.0341,17020.0
2019-10-04 13:25:00,290.59,290.85,290.56,290.75,16745.0,266.0432,266.2813,266.0158,266.1897,16745.0
2019-10-04 13:30:00,290.7,291.01,290.69,290.88,9045.0,266.1439,266.4278,266.1348,266.3087,9045.0
2019-10-04 13:35:00,290.87,291.02,290.81,291.0,13228.0,266.2996,266.4369,266.2447,266.4186,13228.0
2019-10-04 13:40:00,291.01,291.1,290.85,290.92,19408.0,266.4278,266.5102,266.2813,266.3454,19408.0
2019-10-04 13:45:00,290.99,291.25,290.95,291.0,12898.0,266.4094,266.6475,266.3728,266.4186,12898.0
2019-10-04 13:50:00,290.99,291.03,290.64,290.65,19665.0,266.4094,266.4461,266.089,266.0982,19665.0
2019-10-04 13:55:00,290.66,290.76,290.44,290.47,12609.0,266.1073,266.1989,265.9059,265.9334,12609.0
2019-10-04 14:00:00,290.43,290.58,290.24,290.25,20134.0,265.8968,266.0341,265.7228,265.732,20134.0
2019-10-04 14:05:00,290.28,290.38,290.01,290.08,26857.0,265.7594,265.851,265.5122,265.5763,26857.0
2019-10-04 14:10:00,290.12,290.47,290.12,290.37,10691.0,265.6129,265.9334,265.6129,265.8418,10691.0
2019-10-04 14:15:00,290.38,290.8,290.37,290.67,15512.0,265.851,266.2355,265.8418,266.1165,15512.0
2019-10-04 14:20:00,290.62,290.75,290.56,290.69,13233.0,266.0707,266.1897,266.0158,266.1348,13233.0
2019-10-04 14:25:00,290.68,290.71,290.31,290.38,14210.0,266.1256,266.1531,265.7869,265.851,14210.0
2019-10-04 14:30:00,290.38,290.46,290.26,290.29,8317.0,265.851,265.9242,265.7411,265.7686,8317.0
2019-10-04 14:35:00,290.28,290.69,290.28,290.63,11564.0,265.7594,266.1348,265.7594,266.0799,11564.0
2019-10-04 14:40:00,290.68,290.7,290.39,290.44,13529.0,266.1256,266.1439,265.8601,265.9059,13529.0
2019-10-04 14:45:00,290.48,290.99,290.4,290.88,18019.0,265.9425,266.4094,265.8693,266.3087,18019.0
2019-10-04 14:50:00,290.85,291.07,290.68,290.98,19112.0,266.2813,266.4827,266.1256,266.4003,19112.0
2019-10-04 14:55:00,291.0,291.09,290.88,291.06,12775.0,266.4186,266.501,266.3087,266.4735,12775.0
2019-10-04 15:00:00,291.07,291.1,290.84,290.92,14330.0,266.4827,266.5102,266.2721,266.3454,14330.0
2019-10-04 15:05:00,290.95,290.95,290.49,290.7,16271.0,266.3728,266.3728,265.9517,266.1439,16271.0
2019-10-04 15:10:00,290.72,290.87,290.58,290.84,10167.0,266.1623,266.2996,266.0341,266.2721,10167.0
2019-10-04 15:15:00,290.82,290.9,290.73,290.9,9102.0,266.2538,266.3271,266.1714,266.3271,9102.0
2019-10-04 15:20:00,290.9,290.93,290.72,290.9,19483.0,266.3271,266.3545,266.1623,266.3271,19483.0
2019-10-04 15:25:00,290.9,291.29,290.82,291.15,35296.0,266.3271,266.6841,266.2538,266.5559,35296.0
2019-10-04 15:30:00,291.12,291.41,291.11,291.15,34950.0,266.5285,266.794,266.5193,266.5559,34950.0
2019-10-04 15:35:00,291.15,291.31,291.02,291.07,37992.0,266.5559,266.7024,266.4369,266.4827,37992.0
2019-10-04 15:40:00,291.08,291.33,291.01,291.23,32144.0,266.4918,266.7207,266.4278,266.6292,32144.0
2019-10-04 15:45:00,291.21,291.53,291.08,291.45,35568.0,266.6109,266.9038,266.4918,266.8306,35568.0
2019-10-04 15:50:00,291.47,291.55,290.95,291.09,64205.0,266.8489,266.9221,266.3728,266.501,64205.0
2019-10-04 15:55:00,291.09,291.76,291.09,291.74,180504.0,266.501,267.1144,266.501,267.0961,180504.0
2019-10-07 09:30:00,291.04,291.39,290.5,291.18,40378.0,266.4552,266.7757,265.9608,266.5834,40378.0
2019-10-07 09:35:00,291.04,291.48,290.63,290.92,26090.0,266.4552,266.8581,266.0799,266.3454,26090.0
2019-10-07 09:40:00,290.9,291.5,290.79,291.18,14438.0,266.3271,266.8764,266.2263,266.5834,14438.0
2019-10-07 09:45:00,291.11,291.18,290.79,290.93,15645.0,266.5193,266.5834,266.2263,266.3545,15645.0
2019-10-07 09:50:00,290.91,292.45,290.89,292.44,38980.0,266.3362,267.7461,266.3179,267.737,38980.0
2019-10-07 09:55:00,292.45,293.39,292.36,292.7,80355.0,267.7461,268.6067,267.6637,267.975,80355.0
2019-10-07 10:00:00,292.67,292.81,292.32,292.75,13703.0,267.9475,268.0757,267.6271,268.0208,13703.0
2019-10-07 10:05:00,292.65,293.4,292.63,293.4,26093.0,267.9292,268.6159,267.9109,268.6159,26093.0
2019-10-07 10:10:00,293.35,293.67,293.21,293.43,45426.0,268.5701,268.8631,268.4419,268.6433,45426.0
2019-10-07 10:15:00,293.44,293.67,293.11,293.22,16164.0,268.6525,268.8631,268.3504,268.4511,16164.0
2019-10-07 10:20:00,293.25,293.47,293.22,293.36,10881.0,268.4785,268.68,268.4511,268.5793,10881.0
2019-10-07 10:25:00,293.43,293.84,293.32,293.61,17377.0,268.6433,269.0187,268.5426,268.8081,17377.0
2019-10-07 10:30:00,293.57,293.68,293.38,293.58,15730.0,268.7715,268.8722,268.5976,268.7807,15730.0
2019-10-07 10:35:00,293.62,293.82,293.52,293.74,13585.0,268.8173,269.0004,268.7257,268.9272,13585.0
2019-10-07 10:40:00,293.81,294.0,293.71,293.81,24105.0,268.9912,269.1652,268.8997,268.9912,24105.0
2019-10-07 10:45:00,293.89,293.9,293.49,293.58,15992.0,269.0645,269.0736,268.6983,268.7807,15992.0
2019-10-07 10:50:00,293.53,293.54,293.21,293.47,17944.0,268.7349,268.744,268.4419,268.68,17944.0
2019-10-07 10:55:00,293.5,293.76,293.32,293.33,14142.0,268.7074,268.9455,268.5426,268.5518,14142.0
2019-10-07 11:00:00,293.34,293.6,293.25,293.49,19482.0,268.5609,268.799,268.4785,268.6983,19482.0
2019-10-07 11:05:00,293.48,293.48,292.37,292.45,25054.0,268.6891,268.6891,267.6729,267.7461,25054.0
2019-10-07 11:10:00,292.36,292.8,292.36,292.8,9689.0,267.6637,268.0666,267.6637,268.0666,9689.0
2019-10-07 11:15:00,292.75,292.98,292.74,292.86,8642.0,268.0208,268.2314,268.0116,268.1215,8642.0
2019-10-07 11:20:00,292.98,293.0,292.62,292.79,7524.0,268.2314,268.2497,267.9018,268.0574,7524.0
2019-10-07 11:25:00,292.87,293.39,292.87,293.18,6210.0,268.1306,268.6067,268.1306,268.4145,6210.0
2019-10-07 11:30:00,293.14,293.75,293.14,293.75,14422.0,268.3778,268.9363,268.3778,268.9363,14422.0
2019-10-07 11:35:00,293.75,293.8,293.54,293.61,9266.0,268.9363,268.9821,268.744,268.8081,9266.0
2019-10-07 11:40:00,293.57,293.9,293.46,293.87,13251.0,268.7715,269.0736,268.6708,269.0462,13251.0
2019-10-07 11:45:00,293.85,293.93,293.75,293.89,6737.0,269.0279,269.1011,268.9363,269.0645,6737.0
2019-10-07 11:50:00,293.92,294.43,293.82,294.43,13633.0,269.0919,269.5589,269.0004,269.5589,13633.0
2019-10-07 11:55:00,294.44,294.95,294.38,294.93,25295.0,269.568,270.0349,269.5131,270.0166,25295.0
2019-10-07 12:00:00,294.9,295.16,294.79,294.9,32760.0,269.9892,270.2272,269.8885,269.9892,32760.0
2019-10-07 12:05:00,294.93,295.38,294.91,295.36,23375.0,270.0166,270.4286,269.9983,270.4103,23375.0
2019-10-07 12:10:00,295.32,295.38,295.15,295.29,12419.0,270.3737,270.4286,270.218,270.3462,12419.0
2019-10-07 12:15:00,295.21,295.42,295.1,295.12,13631.0,270.273,270.4652,270.1723,270.1906,13631.0
2019-10-07 12:20:00,295.13,295.39,294.95,295.24,10346.0,270.1997,270.4378,270.0349,270.3004,10346.0
2019-10-07 12:25:00,295.21,295.25,294.66,294.85,14108.0,270.273,270.3096,269.7694,269.9434,14108.0
2019-10-07 12:30:00,294.93,295.05,294.76,295.05,12141.0,270.0166,270.1265,269.861,270.1265,12141.0
2019-10-07 12:35:00,295.04,295.09,294.86,295.09,6149.0,270.1173,270.1631,269.9525,270.1631,6149.0
2019-10-07 12:40:00,295.0,295.14,294.77,294.85,7363.0,270.0807,270.2089,269.8701,269.9434,7363.0
2019-10-07 12:45:00,294.84,295.17,294.82,295.11,9317.0,269.9342,270.2364,269.9159,270.1814,9317.0
2019-10-07 12:50:00,295.11,295.34,295.11,295.17,7632.0,270.1814,270.392,270.1814,270.2364,7632.0
2019-10-07 12:55:00,295.25,295.27,294.89,294.9,7381.0,270.3096,270.3279,269.98,269.9892,7381.0
2019-10-07 13:00:00,294.93,295.15,294.85,295.06,6853.0,270.0166,270.218,269.9434,270.1356,6853.0
2019-10-07 13:05:00,295.05,295.05,294.48,294.48,13121.0,270.1265,270.1265,269.6046,269.6046,13121.0
2019-10-07 13:10:00,294.47,294.62,294.4,294.46,7504.0,269.5955,269.7328,269.5314,269.5863,7504.0
2019-10-07 13:15:00,294.4,294.66,294.27,294.57,7664.0,269.5314,269.7694,269.4124,269.687,7664.0
2019-10-07 13:20:00,294.66,294.89,294.59,294.86,7726.0,269.7694,269.98,269.7053,269.9525,7726.0
2019-10-07 13:25:00,294.88,294.89,294.72,294.85,7153.0,269.9709,269.98,269.8244,269.9434,7153.0
2019-10-07 13:30:00,294.95,295.58,294.85,295.31,45506.0,270.0349,270.6117,269.9434,270.3645,45506.0
2019-10-07 13:35:00,295.16,295.65,295.12,295.65,11884.0,270.2272,270.6758,270.1906,270.6758,11884.0
2019-10-07 13:40:00,295.52,295.69,295.18,295.25,8981.0,270.5568,270.7124,270.2455,270.3096,8981.0
2019-10-07 13:45:00,295.25,295.26,295.07,295.2,7885.0,270.3096,270.3188,270.1448,270.2638,7885.0
2019-10-07 13:50:00,295.18,295.42,295.14,295.42,7186.0,270.2455,270.4652,270.2089,270.4652,7186.0
2019-10-07 13:55:00,295.41,295.45,295.3,295.42,5199.0,270.4561,270.4927,270.3554,270.4652,5199.0
2019-10-07 14:00:00,295.38,295.55,295.36,295.46,7626.0,270.4286,270.5843,270.4103,270.5019,7626.0
2019-10-07 14:05:00,295.42,295.42,294.87,294.87,7085.0,270.4652,270.4652,269.9617,269.9617,7085.0
2019-10-07 14:10:00,294.95,294.97,294.43,294.55,22962.0,270.0349,270.0533,269.5589,269.6687,22962.0
2019-10-07 14:15:00,294.59,294.59,294.37,294.49,6163.0,269.7053,269.7053,269.5039,269.6138,6163.0
2019-10-07 14:20:00,294.41,294.44,294.19,294.38,6636.0,269.5406,269.568,269.3391,269.5131,6636.0
2019-10-07 14:25:00,294.37,294.57,294.33,294.51,7819.0,269.5039,269.687,269.4673,269.6321,7819.0
2019-10-07 14:30:00,294.49,294.49,293.93,294.05,9769.0,269.6138,269.6138,269.1011,269.211,9769.0
2019-10-07 14:35:00,294.04,294.26,293.85,294.25,13325.0,269.2018,269.4032,269.0279,269.3941,13325.0
2019-10-07 14:40:00,294.2,294.32,294.0,294.22,6898.0,269.3483,269.4582,269.1652,269.3666,6898.0
2019-10-07 14:45:00,294.16,294.21,293.81,293.97,5250.0,269.3117,269.3574,268.9912,269.1377,5250.0
2019-10-07 14:50:00,293.91,294.04,293.51,293.65,8363.0,269.0828,269.2018,268.7166,268.8448,8363.0
2019-10-07 14:55:00,293.63,294.03,293.56,293.95,7820.0,268.8264,269.1927,268.7624,269.1194,7820.0
2019-10-07 15:00:00,293.94,294.15,293.83,294.05,8191.0,269.1103,269.3025,269.0095,269.211,8191.0
2019-10-07 15:05:00,294.05,294.43,294.05,294.34,5527.0,269.211,269.5589,269.211,269.4765,5527.0
2019-10-07 15:10:00,294.32,294.43,293.91,294.43,8378.0,269.4582,269.5589,269.0828,269.5589,8378.0
2019-10-07 15:15:00,294.37,294.54,294.25,294.49,13443.0,269.5039,269.6596,269.3941,269.6138,13443.0
2019-10-07 15:20:00,294.42,294.43,294.06,294.12,7978.0,269.5497,269.5589,269.2201,269.2751,7978.0
2019-10-07 15:25:00,294.17,294.37,294.11,294.31,11479.0,269.3208,269.5039,269.2659,269.449,11479.0
2019-10-07 15:30:00,294.31,294.31,293.53,293.61,20261.0,269.449,269.449,268.7349,268.8081,20261.0
2019-10-07 15:35:00,293.63,293.69,293.35,293.5,20738.0,268.8264,268.8814,268.5701,268.7074,20738.0
2019-10-07 15:40:00,293.53,293.57,293.18,293.23,18912.0,268.7349,268.7715,268.4145,268.4602,18912.0
2019-10-07 15:45:00,293.16,293.49,293.11,293.23,14746.0,268.3961,268.6983,268.3504,268.4602,14746.0
2019-10-07 15:50:00,293.25,293.37,293.07,293.11,33408.0,268.4785,268.5884,268.3137,268.3504,33408.0
2019-10-07 15:55:00,293.09,293.8,293.09,293.4,86275.0,268.3321,268.9821,268.3321,268.6159,86275.0
2019-10-08 09:30:00,292.95,293.11,291.47,292.33,62147.0,268.2039,268.3504,266.8489,267.6363,62147.0
2019-10-08 09:35:00,292.34,292.41,291.65,292.41,20954.0,267.6454,267.7095,267.0137,267.7095,20954.0
2019-10-08 09:40:00,292.2,292.37,291.76,292.06,17170.0,267.5172,267.6729,267.1144,267.3891,17170.0
2019-10-08 09:45:00,292.03,292.42,291.55,291.58,19554.0,267.3616,267.7187,266.9221,266.9496,19554.0
2019-10-08 09:50:00,291.5,291.9,290.87,291.74,38796.0,266.8764,267.2426,266.2996,267.0961,38796.0
2019-10-08 09:55:00,291.7,291.91,291.31,291.81,19432.0,267.0595,267.2517,266.7024,267.1602,19432.0
2019-10-08 10:00:00,291.74,291.92,291.29,291.64,23553.0,267.0961,267.2609,266.6841,267.0045,23553.0
2019-10-08 10:05:00,291.6,291.67,290.86,291.01,23056.0,266.9679,267.032,266.2904,266.4278,23056.0
2019-10-08 10:10:00,290.98,291.16,290.45,290.96,27414.0,266.4003,266.5651,265.9151,266.382,27414.0
2019-10-08 10:15:00,291.02,291.7,290.79,291.55,18489.0,266.4369,267.0595,266.2263,266.9221,18489.0
2019-10-08 10:20:00,291.64,292.45,291.64,292.44,37766.0,267.0045,267.7461,267.0045,267.737,37766.0
2019-10-08 10:25:00,292.32,292.81,292.25,292.4,21221.0,267.6271,268.0757,267.563,267.7003,21221.0
2019-10-08 10:30:00,292.33,293.06,292.33,292.63,18731.0,267.6363,268.3046,267.6363,267.9109,18731.0
2019-10-08 10:35:00,292.59,293.5,292.36,293.5,19251.0,267.8743,268.7074,267.6637,268.7074,19251.0
2019-10-08 10:40:00,293.54,293.74,293.1,293.59,25730.0,268.744,268.9272,268.3412,268.7898,25730.0
2019-10-08 10:45:00,293.56,293.68,293.05,293.68,19039.0,268.7624,268.8722,268.2954,268.8722,19039.0
2019-10-08 10:50:00,293.75,294.05,293.56,294.05,20942.0,268.9363,269.211,268.7624,269.211,20942.0
2019-10-08 10:55:00,294.2,294.58,293.96,294.16,37588.0,269.3483,269.6962,269.1286,269.3117,37588.0
2019-10-08 11:00:00,294.2,294.43,293.59,293.72,18050.0,269.3483,269.5589,268.7898,268.9088,18050.0
2019-10-08 11:05:00,293.74,293.77,293.1,293.15,19882.0,268.9272,268.9546,268.3412,268.387,19882.0
2019-10-08 11:10:00,293.13,293.17,292.77,292.82,16667.0,268.3687,268.4053,268.0391,268.0849,16667.0
2019-10-08 11:15:00,292.92,293.57,292.84,293.55,16971.0,268.1764,268.7715,268.1032,268.7532,16971.0
2019-10-08 11:20:00,293.5,293.56,292.68,292.94,13632.0,268.7074,268.7624,267.9567,268.1947,13632.0
2019-10-08 11:25:00,292.87,293.09,292.67,292.74,10073.0,268.1306,268.3321,267.9475,268.0116,10073.0
2019-10-08 11:30:00,292.71,292.71,292.17,292.31,12110.0,267.9842,267.9842,267.4898,267.6179,12110.0
2019-10-08 11:35:00,292.3,292.93,292.3,292.58,9230.0,267.6088,268.1856,267.6088,267.8651,9230.0
2019-10-08 11:40:00,292.67,292.88,292.58,292.61,5621.0,267.9475,268.1398,267.8651,267.8926,5621.0
2019-10-08 11:45:00,292.7,292.97,292.7,292.92,7530.0,267.975,268.2222,267.975,268.1764,7530.0
2019-10-08 11:50:00,292.98,293.25,292.79,293.19,7636.0,268.2314,268.4785,268.0574,268.4236,7636.0
2019-10-08 11:55:00,293.21,293.71,293.05,293.63,13858.0,268.4419,268.8997,268.2954,268.8264,13858.0
2019-10-08 12:00:00,293.67,293.68,293.22,293.34,12556.0,268.8631,268.8722,268.4511,268.5609,12556.0
2019-10-08 12:05:00,293.31,293.57,293.2,293.49,6886.0,268.5335,268.7715,268.4328,268.6983,6886.0
2019-10-08 12:10:00,293.55,293.75,293.38,293.75,6623.0,268.7532,268.9363,268.5976,268.9363,6623.0
2019-10-08 12:15:00,293.76,294.06,293.75,293.84,26688.0,268.9455,269.2201,268.9363,269.0187,26688.0
2019-10-08 12:20:00,293.9,294.32,293.9,294.32,6625.0,269.0736,269.4582,269.0736,269.4582,6625.0
2019-10-08 12:25:00,294.31,294.33,294.03,294.08,9838.0,269.449,269.4673,269.1927,269.2384,9838.0
2019-10-08 12:30:00,294.12,294.25,293.95,294.23,11865.0,269.2751,269.3941,269.1194,269.3758,11865.0
2019-10-08 12:35:00,294.19,294.25,293.93,293.93,7516.0,269.3391,269.3941,269.1011,269.1011,7516.0
2019-10-08 12:40:00,293.99,294.55,293.96,294.49,12734.0,269.156,269.6687,269.1286,269.6138,12734.0
2019-10-08 12:45:00,294.51,295.18,294.46,294.5,19373.0,269.6321,270.2455,269.5863,269.623,19373.0
2019-10-08 12:50:00,294.43,294.56,294.22,294.56,6507.0,269.5589,269.6779,269.3666,269.6779,6507.0
2019-10-08 12:55:00,294.57,294.57,294.18,294.52,10643.0,269.687,269.687,269.33,269.6413,10643.0
2019-10-08 13:00:00,294.53,294.57,294.26,294.28,8854.0,269.6504,269.687,269.4032,269.4215,8854.0
2019-10-08 13:05:00,294.25,294.26,294.05,294.21,7228.0,269.3941,269.4032,269.211,269.3574,7228.0
2019-10-08 13:10:00,294.23,294.34,294.05,294.19,7361.0,269.3758,269.4765,269.211,269.3391,7361.0
2019-10-08 13:15:00,294.15,294.45,294.09,294.45,6835.0,269.3025,269.5772,269.2476,269.5772,6835.0
2019-10-08 13:20:00,294.55,294.76,294.42,294.69,9158.0,269.6687,269.861,269.5497,269.7969,9158.0
2019-10-08 13:25:00,294.65,294.85,294.65,294.85,10954.0,269.7603,269.9434,269.7603,269.9434,10954.0
2019-10-08 13:30:00,294.86,295.1,294.73,294.81,15321.0,269.9525,270.1723,269.8335,269.9068,15321.0
2019-10-08 13:35:00,294.83,294.92,294.62,294.73,5191.0,269.9251,270.0075,269.7328,269.8335,5191.0
2019-10-08 13:40:00,294.78,295.02,294.78,294.98,5597.0,269.8793,270.099,269.8793,270.0624,5597.0
2019-10-08 13:45:00,294.97,295.34,294.97,295.29,12184.0,270.0533,270.392,270.0533,270.3462,12184.0
2019-10-08 13:50:00,295.28,295.33,294.91,295.0,12114.0,270.3371,270.3828,269.9983,270.0807,12114.0
2019-10-08 13:55:00,295.04,295.04,294.77,294.81,9846.0,270.1173,270.1173,269.8701,269.9068,9846.0
2019-10-08 14:00:00,294.86,295.04,294.6,294.71,22225.0,269.9525,270.1173,269.7145,269.8152,22225.0
2019-10-08 14:05:00,294.76,295.09,294.76,295.08,8046.0,269.861,270.1631,269.861,270.154,8046.0
2019-10-08 14:10:00,294.98,295.0,294.34,294.64,12580.0,270.0624,270.0807,269.4765,269.7511,12580.0
2019-10-08 14:15:00,294.7,294.72,294.45,294.69,22810.0,269.8061,269.8244,269.5772,269.7969,22810.0
2019-10-08 14:20:00,294.77,295.04,294.65,295.01,7611.0,269.8701,270.1173,269.7603,270.0899,7611.0
2019-10-08 14:25:00,295.0,295.07,294.78,294.86,10250.0,270.0807,270.1448,269.8793,269.9525,10250.0
2019-10-08 14:30:00,294.88,295.5,294.88,295.16,15236.0,269.9709,270.5385,269.9709,270.2272,15236.0
2019-10-08 14:35:00,295.2,295.58,295.12,295.12,24653.0,270.2638,270.6117,270.1906,270.1906,24653.0
2019-10-08 14:40:00,295.07,295.16,294.87,294.89,12183.0,270.1448,270.2272,269.9617,269.98,12183.0
2019-10-08 14:45:00,294.85,295.57,294.84,295.45,15723.0,269.9434,270.6026,269.9342,270.4927,15723.0
2019-10-08 14:50:00,295.41,295.47,295.02,295.13,7865.0,270.4561,270.511,270.099,270.1997,7865.0
2019-10-08 14:55:00,295.12,295.12,293.06,293.77,26600.0,270.1906,270.1906,268.3046,268.9546,26600.0
2019-10-08 15:00:00,293.69,294.46,293.64,293.64,20012.0,268.8814,269.5863,268.8356,268.8356,20012.0
2019-10-08 15:05:00,293.73,294.15,293.61,293.73,12862.0,268.918,269.3025,268.8081,268.918,12862.0
2019-10-08 15:10:00,293.84,293.85,293.45,293.7,22370.0,269.0187,269.0279,268.6616,268.8905,22370.0
2019-10-08 15:15:00,293.75,293.79,293.48,293.69,10525.0,268.9363,268.9729,268.6891,268.8814,10525.0
2019-10-08 15:20:00,293.82,294.12,293.67,293.81,18879.0,269.0004,269.2751,268.8631,268.9912,18879.0
2019-10-08 15:25:00,293.73,294.1,293.72,293.87,19367.0,268.918,269.2567,268.9088,269.0462,19367.0
2019-10-08 15:30:00,293.88,294.03,293.57,293.61,15345.0,269.0553,269.1927,268.7715,268.8081,15345.0
2019-10-08 15:35:00,293.62,293.66,292.53,292.66,29607.0,268.8173,268.8539,267.8194,267.9384,29607.0
2019-10-08 15:40:00,292.64,292.93,292.28,292.34,22368.0,267.9201,268.1856,267.5905,267.6454,22368.0
2019-10-08 15:45:00,292.27,292.53,292.02,292.29,21255.0,267.5813,267.8194,267.3524,267.5996,21255.0
2019-10-08 15:50:00,292.2,292.55,291.96,292.04,33582.0,267.5172,267.8377,267.2975,267.3708,33582.0
2019-10-08 15:55:00,292.0,292.25,291.85,291.88,72945.0,267.3341,267.563,267.1968,267.2243,72945.0
2019-10-09 09:30:00,293.58,294.9,293.11,294.64,51669.0,268.7807,269.9892,268.3504,269.7511,51669.0
2019-10-09 09:35:00,294.6,295.68,294.36,295.24,49592.0,269.7145,270.7033,269.4948,270.3004,49592.0
2019-10-09 09:40:00,295.29,295.47,294.85,295.2,21500.0,270.3462,270.511,269.9434,270.2638,21500.0
2019-10-09 09:45:00,295.25,295.88,295.12,295.51,32440.0,270.3096,270.8864,270.1906,270.5476,32440.0
2019-10-09 09:50:00,295.5,295.94,295.32,295.5,31089.0,270.5385,270.9413,270.3737,270.5385,31089.0
2019-10-09 09:55:00,295.47,295.53,294.92,295.18,22216.0,270.511,270.5659,270.0075,270.2455,22216.0
2019-10-09 10:00:00,295.1,295.94,295.1,295.82,15524.0,270.1723,270.9413,270.1723,270.8314,15524.0
2019-10-09 10:05:00,295.8,296.34,295.78,296.34,27270.0,270.8131,271.3075,270.7948,271.3075,27270.0
2019-10-09 10:10:00,296.34,296.41,295.92,296.01,16601.0,271.3075,271.3716,270.923,271.0054,16601.0
2019-10-09 10:15:00,296.11,296.36,295.78,296.32,19336.0,271.097,271.3258,270.7948,271.2892,19336.0
2019-10-09 10:20:00,296.31,296.63,296.26,296.46,13994.0,271.2801,271.573,271.2343,271.4174,13994.0
2019-10-09 10:25:00,296.4,297.02,296.34,296.92,69685.0,271.3625,271.9301,271.3075,271.8385,69685.0
2019-10-09 10:30:00,296.87,297.24,296.82,297.11,24346.0,271.7928,272.1315,271.747,272.0125,24346.0
2019-10-09 10:35:00,297.03,297.09,296.71,297.01,10374.0,271.9392,271.9942,271.6463,271.9209,10374.0
2019-10-09 10:40:00,296.99,297.33,296.9,297.33,18609.0,271.9026,272.2139,271.8202,272.2139,18609.0
2019-10-09 10:45:00,297.34,297.38,297.01,297.04,9457.0,272.2231,272.2597,271.9209,271.9484,9457.0
2019-10-09 10:50:00,297.1,297.45,297.02,297.32,17370.0,272.0033,272.3238,271.9301,272.2047,17370.0
2019-10-09 10:55:00,297.26,297.44,297.08,297.27,16721.0,272.1498,272.3146,271.985,272.159,16721.0
2019-10-09 11:00:00,297.33,297.55,297.0,297.28,20282.0,272.2139,272.4153,271.9118,272.1681,20282.0
2019-10-09 11:05:00,297.29,297.55,297.2,297.46,26545.0,272.1773,272.4153,272.0949,272.3329,26545.0
2019-10-09 11:10:00,297.42,297.46,296.6,296.68,15847.0,272.2963,272.3329,271.5456,271.6188,15847.0
2019-10-09 11:15:00,296.63,297.2,296.61,297.2,8338.0,271.573,272.0949,271.5547,272.0949,8338.0
2019-10-09 11:20:00,297.17,297.28,297.05,297.1,8930.0,272.0674,272.1681,271.9575,272.0033,8930.0
2019-10-09 11:25:00,297.03,297.05,296.84,297.01,7893.0,271.9392,271.9575,271.7653,271.9209,7893.0
2019-10-09 11:30:00,296.99,297.68,296.99,297.62,16605.0,271.9026,272.5343,271.9026,272.4794,16605.0
2019-10-09 11:35:00,297.66,297.77,297.54,297.61,9200.0,272.516,272.6167,272.4062,272.4702,9200.0
2019-10-09 11:40:00,297.72,297.89,297.62,297.85,11704.0,272.571,272.7266,272.4794,272.69,11704.0
2019-10-09 11:45:00,297.87,298.19,297.78,297.89,25768.0,272.7083,273.0013,272.6259,272.7266,25768.0
2019-10-09 11:50:00,297.98,298.14,297.82,297.85,7207.0,272.809,272.9555,272.6625,272.69,7207.0
2019-10-09 11:55:00,297.82,298.05,297.75,297.94,10873.0,272.6625,272.8731,272.5984,272.7724,10873.0
2019-10-09 12:00:00,297.9,298.0,297.82,297.97,5450.0,272.7357,272.8273,272.6625,272.7998,5450.0
2019-10-09 12:05:00,297.92,298.23,297.88,298.14,17030.0,272.7541,273.0379,272.7174,272.9555,17030.0
2019-10-09 12:10:00,298.1,298.13,297.93,298.07,6294.0,272.9189,272.9463,272.7632,272.8914,6294.0
2019-10-09 12:15:00,298.07,298.07,297.78,297.81,8708.0,272.8914,272.8914,272.6259,272.6533,8708.0
2019-10-09 12:20:00,297.81,297.95,297.72,297.85,12862.0,272.6533,272.7815,272.571,272.69,12862.0
2019-10-09 12:25:00,297.85,297.86,297.09,297.44,14315.0,272.69,272.6991,271.9942,272.3146,14315.0
2019-10-09 12:30:00,297.43,297.97,297.42,297.9,19491.0,272.3054,272.7998,272.2963,272.7357,19491.0
2019-10-09 12:35:00,297.91,298.04,297.84,297.88,7307.0,272.7449,272.8639,272.6808,272.7174,7307.0
2019-10-09 12:40:00,297.83,298.06,297.83,298.04,9429.0,272.6717,272.8822,272.6717,272.8639,9429.0
2019-10-09 12:45:00,298.02,298.11,297.88,298.07,12336.0,272.8456,272.928,272.7174,272.8914,12336.0
2019-10-09 12:50:00,298.01,298.01,297.61,297.62,12469.0,272.8365,272.8365,272.4702,272.4794,12469.0
2019-10-09 12:55:00,297.65,298.14,297.64,298.09,5317.0,272.5069,272.9555,272.4977,272.9097,5317.0
2019-10-09 13:00:00,298.09,298.57,298.08,298.44,23735.0,272.9097,273.3492,272.9005,273.2301,23735.0
2019-10-09 13:05:00,298.46,298.46,298.17,298.27,10022.0,273.2484,273.2484,272.9829,273.0745,10022.0
2019-10-09 13:10:00,298.29,298.29,298.04,298.1,13350.0,273.0928,273.0928,272.8639,272.9189,13350.0
2019-10-09 13:15:00,298.1,298.1,297.85,297.9,9574.0,272.9189,272.9189,272.69,272.7357,9574.0
2019-10-09 13:20:00,297.82,297.91,297.7,297.85,5937.0,272.6625,272.7449,272.5526,272.69,5937.0
2019-10-09 13:25:00,297.93,298.0,297.89,297.95,4282.0,272.7632,272.8273,272.7266,272.7815,4282.0
2019-10-09 13:30:00,297.9,297.98,297.82,297.95,8832.0,272.7357,272.809,272.6625,272.7815,8832.0
2019-10-09 13:35:00,298.0,298.23,297.97,298.22,8665.0,272.8273,273.0379,272.7998,273.0287,8665.0
2019-10-09 13:40:00,298.19,298.32,298.0,298.08,18079.0,273.0013,273.1203,272.8273,272.9005,18079.0
2019-10-09 13:45:00,298.12,298.2,298.09,298.11,16002.0,272.9372,273.0104,272.9097,272.928,16002.0
2019-10-09 13:50:00,298.06,298.23,298.01,298.04,11453.0,272.8822,273.0379,272.8365,272.8639,11453.0
2019-10-09 13:55:00,298.02,298.2,297.98,298.09,17114.0,272.8456,273.0104,272.809,272.9097,17114.0
2019-10-09 14:00:00,298.11,298.27,297.67,297.72,14346.0,272.928,273.0745,272.5252,272.571,14346.0
2019-10-09 14:05:00,297.79,297.87,297.69,297.84,30489.0,272.635,272.7083,272.5435,272.6808,30489.0
2019-10-09 14:10:00,297.75,297.89,297.65,297.83,8869.0,272.5984,272.7266,272.5069,272.6717,8869.0
2019-10-09 14:15:00,297.92,298.08,297.82,297.82,14223.0,272.7541,272.9005,272.6625,272.6625,14223.0
2019-10-09 14:20:00,297.82,297.85,297.6,297.6,5574.0,272.6625,272.69,272.4611,272.4611,5574.0
2019-10-09 14:25:00,297.63,297.73,297.56,297.61,10106.0,272.4886,272.5801,272.4245,272.4702,10106.0
2019-10-09 14:30:00,297.58,297.88,297.58,297.79,9748.0,272.4428,272.7174,272.4428,272.635,9748.0
2019-10-09 14:35:00,297.8,297.93,297.63,297.85,9138.0,272.6442,272.7632,272.4886,272.69,9138.0
2019-10-09 14:40:00,297.85,297.94,297.8,297.83,6826.0,272.69,272.7724,272.6442,272.6717,6826.0
2019-10-09 14:45:00,297.86,297.88,297.52,297.58,11516.0,272.6991,272.7174,272.3878,272.4428,11516.0
2019-10-09 14:50:00,297.56,297.98,297.44,297.92,23331.0,272.4245,272.809,272.3146,272.7541,23331.0
2019-10-09 14:55:00,297.88,297.93,297.58,297.7,20104.0,272.7174,272.7632,272.4428,272.5526,20104.0
2019-10-09 15:00:00,297.66,297.67,297.25,297.36,18222.0,272.516,272.5252,272.1407,272.2414,18222.0
2019-10-09 15:05:00,297.35,297.37,297.08,297.13,22905.0,272.2322,272.2505,271.985,272.0308,22905.0
2019-10-09 15:10:00,297.1,297.13,296.68,296.7,20808.0,272.0033,272.0308,271.6188,271.6371,20808.0
2019-10-09 15:15:00,296.7,296.94,296.7,296.84,15538.0,271.6371,271.8568,271.6371,271.7653,15538.0
2019-10-09 15:20:00,296.85,296.89,296.57,296.74,13767.0,271.7744,271.8111,271.5181,271.6737,13767.0
2019-10-09 15:25:00,296.76,297.01,296.66,296.98,14894.0,271.692,271.9209,271.6005,271.8935,14894.0
2019-10-09 15:30:00,297.01,297.16,296.93,297.0,25649.0,271.9209,272.0583,271.8477,271.9118,25649.0
2019-10-09 15:35:00,297.0,297.28,297.0,297.23,18683.0,271.9118,272.1681,271.9118,272.1223,18683.0
2019-10-09 15:40:00,297.16,297.35,296.59,296.65,57358.0,272.0583,272.2322,271.5364,271.5913,57358.0
2019-10-09 15:45:00,296.58,297.09,296.47,296.87,41340.0,271.5273,271.9942,271.4265,271.7928,41340.0
2019-10-09 15:50:00,296.93,297.08,296.62,296.72,33566.0,271.8477,271.985,271.5639,271.6554,33566.0
2019-10-09 15:55:00,296.78,297.16,296.61,296.95,123375.0,271.7104,272.0583,271.5547,271.866,123375.0
2019-10-10 09:30:00,297.86,298.63,296.73,297.65,59475.0,272.6991,273.4041,271.6646,272.5069,59475.0
2019-10-10 09:35:00,297.65,298.8,297.64,298.69,52706.0,272.5069,273.5597,272.4977,273.459,52706.0
2019-10-10 09:40:00,298.55,298.62,297.49,297.49,15249.0,273.3308,273.3949,272.3604,272.3604,15249.0
2019-10-10 09:45:00,297.52,297.77,296.98,297.71,22266.0,272.3878,272.6167,271.8935,272.5618,22266.0
2019-10-10 09:50:00,297.81,298.13,297.58,297.96,32559.0,272.6533,272.9463,272.4428,272.7907,32559.0
2019-10-10 09:55:00,297.96,298.96,297.87,298.96,54255.0,272.7907,273.7062,272.7083,273.7062,54255.0
2019-10-10 10:00:00,298.96,299.25,298.28,298.32,25839.0,273.7062,273.9717,273.0836,273.1203,25839.0
2019-10-10 10:05:00,298.29,299.08,298.24,298.81,23955.0,273.0928,273.8161,273.047,273.5689,23955.0
2019-10-10 10:10:00,298.71,299.0,298.71,298.96,16259.0,273.4773,273.7428,273.4773,273.7062,16259.0
2019-10-10 10:15:00,298.92,299.48,298.91,299.35,24507.0,273.6696,274.1823,273.6604,274.0633,24507.0
2019-10-10 10:20:00,299.36,299.48,299.0,299.31,18134.0,274.0724,274.1823,273.7428,274.0266,18134.0
2019-10-10 10:25:00,299.24,299.38,298.74,298.8,16946.0,273.9626,274.0907,273.5048,273.5597,16946.0
2019-10-10 10:30:00,298.88,299.31,298.85,299.08,11598.0,273.633,274.0266,273.6055,273.8161,11598.0
2019-10-10 10:35:00,299.0,299.06,298.62,298.93,10062.0,273.7428,273.7978,273.3949,273.6787,10062.0
2019-10-10 10:40:00,298.96,298.99,298.71,298.94,8573.0,273.7062,273.7337,273.4773,273.6879,8573.0
2019-10-10 10:45:00,298.85,298.98,298.61,298.72,8877.0,273.6055,273.7245,273.3858,273.4865,8877.0
2019-10-10 10:50:00,298.72,298.87,298.58,298.77,9607.0,273.4865,273.6238,273.3583,273.5323,9607.0
2019-10-10 10:55:00,298.89,299.14,298.75,299.09,9968.0,273.6421,273.871,273.5139,273.8252,9968.0
2019-10-10 11:00:00,299.14,299.2,298.67,298.89,11477.0,273.871,273.9259,273.4407,273.6421,11477.0
2019-10-10 11:05:00,298.94,299.33,298.89,299.03,28261.0,273.6879,274.045,273.6421,273.7703,28261.0
2019-10-10 11:10:00,299.04,299.28,298.76,299.22,11695.0,273.7794,273.9992,273.5231,273.9442,11695.0
2019-10-10 11:15:00,299.25,299.28,298.92,298.99,4550.0,273.9717,273.9992,273.6696,273.7337,4550.0
2019-10-10 11:20:00,298.99,298.99,298.72,298.93,13960.0,273.7337,273.7337,273.4865,273.6787,13960.0
2019-10-10 11:25:00,298.9,299.14,298.84,299.13,7399.0,273.6513,273.871,273.5963,273.8618,7399.0
2019-10-10 11:30:00,299.19,299.24,299.01,299.01,5100.0,273.9168,273.9626,273.752,273.752,5100.0
2019-10-10 11:35:00,299.01,299.16,298.64,298.74,9125.0,273.752,273.8893,273.4132,273.5048,9125.0
2019-10-10 11:40:00,298.78,298.84,298.5,298.59,12198.0,273.5414,273.5963,273.2851,273.3675,12198.0
2019-10-10 11:45:00,298.59,299.13,298.59,298.95,6600.0,273.3675,273.8618,273.3675,273.6971,6600.0
2019-10-10 11:50:00,298.91,299.09,298.8,299.09,8294.0,273.6604,273.8252,273.5597,273.8252,8294.0
2019-10-10 11:55:00,299.13,299.22,299.03,299.14,4843.0,273.8618,273.9442,273.7703,273.871,4843.0
2019-10-10 12:00:00,299.06,299.13,298.92,298.97,5625.0,273.7978,273.8618,273.6696,273.7154,5625.0
2019-10-10 12:05:00,298.93,299.06,298.74,298.74,10313.0,273.6787,273.7978,273.5048,273.5048,10313.0
2019-10-10 12:10:00,298.75,299.05,298.69,298.7,7985.0,273.5139,273.7886,273.459,273.4682,7985.0
2019-10-10 12:15:00,298.72,298.89,298.63,298.64,6323.0,273.4865,273.6421,273.4041,273.4132,6323.0
2019-10-10 12:20:00,298.63,298.72,298.5,298.5,10718.0,273.4041,273.4865,273.2851,273.2851,10718.0
2019-10-10 12:25:00,298.48,298.48,298.03,298.03,6933.0,273.2668,273.2668,272.8548,272.8548,6933.0
2019-10-10 12:30:00,298.09,298.12,297.66,297.67,10499.0,272.9097,272.9372,272.516,272.5252,10499.0
2019-10-10 12:35:00,297.77,297.82,297.48,297.52,8582.0,272.6167,272.6625,272.3512,272.3878,8582.0
2019-10-10 12:40:00,297.48,297.6,297.29,297.59,9711.0,272.3512,272.4611,272.1773,272.4519,9711.0
2019-10-10 12:45:00,297.56,297.67,297.38,297.67,7472.0,272.4245,272.5252,272.2597,272.5252,7472.0
2019-10-10 12:50:00,297.67,297.79,297.59,297.73,7462.0,272.5252,272.635,272.4519,272.5801,7462.0
2019-10-10 12:55:00,297.67,297.82,297.45,297.73,6031.0,272.5252,272.6625,272.3238,272.5801,6031.0
2019-10-10 13:00:00,297.73,297.92,297.7,297.9,4289.0,272.5801,272.7541,272.5526,272.7357,4289.0
2019-10-10 13:05:00,297.85,298.11,297.85,298.11,5945.0,272.69,272.928,272.69,272.928,5945.0
2019-10-10 13:10:00,298.06,298.06,297.81,297.9,5459.0,272.8822,272.8822,272.6533,272.7357,5459.0
2019-10-10 13:15:00,297.83,297.84,297.5,297.56,6900.0,272.6717,272.6808,272.3695,272.4245,6900.0
2019-10-10 13:20:00,297.61,297.67,297.48,297.5,15031.0,272.4702,272.5252,272.3512,272.3695,15031.0
2019-10-10 13:25:00,297.54,297.66,297.48,297.62,3449.0,272.4062,272.516,272.3512,272.4794,3449.0
2019-10-10 13:30:00,297.55,297.55,296.75,296.97,16689.0,272.4153,272.4153,271.6829,271.8843,16689.0
2019-10-10 13:35:00,296.94,297.24,296.9,297.06,5997.0,271.8568,272.1315,271.8202,271.9667,5997.0
2019-10-10 13:40:00,297.2,297.2,297.0,297.13,4799.0,272.0949,272.0949,271.9118,272.0308,4799.0
2019-10-10 13:45:00,297.09,297.36,297.09,297.23,10753.0,271.9942,272.2414,271.9942,272.1223,10753.0
2019-10-10 13:50:00,297.26,297.5,297.25,297.47,11565.0,272.1498,272.3695,272.1407,272.3421,11565.0
2019-10-10 13:55:00,297.42,297.95,297.34,297.6,14695.0,272.2963,272.7815,272.2231,272.4611,14695.0
2019-10-10 14:00:00,297.63,297.76,297.57,297.76,5950.0,272.4886,272.6076,272.4336,272.6076,5950.0
2019-10-10 14:05:00,297.77,297.89,296.26,296.41,20906.0,272.6167,272.7266,271.2343,271.3716,20906.0
2019-10-10 14:10:00,296.39,297.2,296.3,297.03,9167.0,271.3533,272.0949,271.2709,271.9392,9167.0
2019-10-10 14:15:00,297.07,297.27,296.99,297.04,3754.0,271.9759,272.159,271.9026,271.9484,3754.0
2019-10-10 14:20:00,297.1,297.23,296.92,296.99,4925.0,272.0033,272.1223,271.8385,271.9026,4925.0
2019-10-10 14:25:00,297.04,297.16,296.8,297.16,3360.0,271.9484,272.0583,271.7287,272.0583,3360.0
2019-10-10 14:30:00,297.15,297.45,297.0,297.45,11631.0,272.0491,272.3238,271.9118,272.3238,11631.0
2019-10-10 14:35:00,297.45,297.47,297.15,297.21,6514.0,272.3238,272.3421,272.0491,272.104,6514.0
2019-10-10 14:40:00,297.14,297.14,296.82,296.88,5086.0,272.0399,272.0399,271.747,271.8019,5086.0
2019-10-10 14:45:00,296.83,296.84,296.7,296.84,3410.0,271.7561,271.7653,271.6371,271.7653,3410.0
2019-10-10 14:50:00,296.78,296.88,296.48,296.58,4604.0,271.7104,271.8019,271.4357,271.5273,4604.0
2019-10-10 14:55:00,296.53,296.7,296.46,296.62,7656.0,271.4815,271.6371,271.4174,271.5639,7656.0
2019-10-10 15:00:00,296.61,296.65,296.45,296.61,5997.0,271.5547,271.5913,271.4082,271.5547,5997.0
2019-10-10 15:05:00,296.6,296.68,296.39,296.43,7680.0,271.5456,271.6188,271.3533,271.3899,7680.0
2019-10-10 15:10:00,296.38,296.71,296.26,296.71,14368.0,271.3441,271.6463,271.2343,271.6463,14368.0
2019-10-10 15:15:00,296.69,296.86,296.62,296.82,9764.0,271.628,271.7836,271.5639,271.747,9764.0
2019-10-10 15:20:00,296.91,297.0,296.7,296.94,9488.0,271.8294,271.9118,271.6371,271.8568,9488.0
2019-10-10 15:25:00,296.96,297.14,296.91,297.05,11856.0,271.8752,272.0399,271.8294,271.9575,11856.0
2019-10-10 15:30:00,297.15,297.31,296.98,297.1,11154.0,272.0491,272.1956,271.8935,272.0033,11154.0
2019-10-10 15:35:00,297.03,297.18,296.96,297.1,8181.0,271.9392,272.0766,271.8752,272.0033,8181.0
2019-10-10 15:40:00,297.08,297.09,296.79,296.79,8216.0,271.985,271.9942,271.7195,271.7195,8216.0
2019-10-10 15:45:00,296.78,297.18,296.73,296.98,10858.0,271.7104,272.0766,271.6646,271.8935,10858.0
2019-10-10 15:50:00,297.02,297.11,296.73,296.88,24219.0,271.9301,272.0125,271.6646,271.8019,24219.0
2019-10-10 15:55:00,296.82,297.13,296.72,297.13,63790.0,271.747,272.0308,271.6554,272.0308,63790.0
2019-10-11 09:30:00,298.01,298.91,297.65,297.66,52336.0,272.8365,273.6604,272.5069,272.516,52336.0
2019-10-11 09:35:00,297.69,298.65,297.53,298.55,26053.0,272.5435,273.4224,272.397,273.3308,26053.0
2019-10-11 09:40:00,298.74,298.87,298.34,298.34,13306.0,273.5048,273.6238,273.1386,273.1386,13306.0
2019-10-11 09:45:00,298.37,298.78,298.03,298.41,19292.0,273.166,273.5414,272.8548,273.2027,19292.0
2019-10-11 09:50:00,298.32,298.61,298.2,298.4,25899.0,273.1203,273.3858,273.0104,273.1935,25899.0
2019-10-11 09:55:00,298.41,298.55,298.24,298.48,8651.0,273.2027,273.3308,273.047,273.2668,8651.0
2019-10-11 10:00:00,298.42,298.75,298.4,298.63,12624.0,273.2118,273.5139,273.1935,273.4041,12624.0
2019-10-11 10:05:00,298.73,298.84,298.45,298.66,17191.0,273.4956,273.5963,273.2393,273.4315,17191.0
2019-10-11 10:10:00,298.67,299.19,298.52,299.01,15421.0,273.4407,273.9168,273.3034,273.752,15421.0
2019-10-11 10:15:00,299.08,299.49,298.97,299.27,47884.0,273.8161,274.1914,273.7154,273.99,47884.0
2019-10-11 10:20:00,299.27,299.3,298.9,299.08,10989.0,273.99,274.0175,273.6513,273.8161,10989.0
2019-10-11 10:25:00,299.01,299.3,299.0,299.26,7188.0,273.752,274.0175,273.7428,273.9809,7188.0
2019-10-11 10:30:00,299.34,299.4,299.08,299.12,8445.0,274.0541,274.109,273.8161,273.8527,8445.0
2019-10-11 10:35:00,299.1,299.23,298.87,298.9,10953.0,273.8344,273.9534,273.6238,273.6513,10953.0
2019-10-11 10:40:00,298.91,299.08,298.69,298.71,15130.0,273.6604,273.8161,273.459,273.4773,15130.0
2019-10-11 10:45:00,298.69,298.91,298.58,298.81,7877.0,273.459,273.6604,273.3583,273.5689,7877.0
2019-10-11 10:50:00,298.84,299.04,298.73,299.04,8485.0,273.5963,273.7794,273.4956,273.7794,8485.0
2019-10-11 10:55:00,299.01,299.4,299.0,299.35,16188.0,273.752,274.109,273.7428,274.0633,16188.0
2019-10-11 11:00:00,299.44,299.81,299.36,299.73,25462.0,274.1457,274.4844,274.0724,274.4112,25462.0
2019-10-11 11:05:00,299.62,299.8,299.49,299.67,12105.0,274.3105,274.4753,274.1914,274.3562,12105.0
2019-10-11 11:10:00,299.72,299.78,299.63,299.74,9851.0,274.402,274.4569,274.3196,274.4203,9851.0
2019-10-11 11:15:00,299.68,299.85,299.5,299.84,13609.0,274.3654,274.521,274.2006,274.5119,13609.0
2019-10-11 11:20:00,299.72,300.3,299.71,300.3,39055.0,274.402,274.933,274.3929,274.933,39055.0
2019-10-11 11:25:00,300.28,300.48,300.22,300.41,14294.0,274.9147,275.0978,274.8598,275.0337,14294.0
2019-10-11 11:30:00,300.47,300.76,300.47,300.6,11068.0,275.0887,275.3542,275.0887,275.2077,11068.0
2019-10-11 11:35:00,300.57,300.66,300.04,300.04,22125.0,275.1802,275.2626,274.695,274.695,22125.0
2019-10-11 11:40:00,300.0,300.03,299.46,299.6,15774.0,274.6584,274.6858,274.164,274.2921,15774.0
2019-10-11 11:45:00,299.59,299.79,299.02,299.49,13509.0,274.283,274.4661,273.7611,274.1914,13509.0
2019-10-11 11:50:00,299.55,299.6,299.22,299.51,4834.0,274.2464,274.2921,273.9442,274.2097,4834.0
2019-10-11 11:55:00,299.42,299.43,299.05,299.16,10724.0,274.1273,274.1365,273.7886,273.8893,10724.0
2019-10-11 12:00:00,299.19,299.19,298.8,298.99,8716.0,273.9168,273.9168,273.5597,273.7337,8716.0
2019-10-11 12:05:00,299.03,299.2,298.98,299.05,7025.0,273.7703,273.9259,273.7245,273.7886,7025.0
2019-10-11 12:10:00,298.98,299.12,298.97,299.06,4352.0,273.7245,273.8527,273.7154,273.7978,4352.0
2019-10-11 12:15:00,299.07,299.31,298.95,299.03,8363.0,273.8069,274.0266,273.6971,273.7703,8363.0
2019-10-11 12:20:00,299.0,299.24,298.91,299.05,8725.0,273.7428,273.9626,273.6604,273.7886,8725.0
2019-10-11 12:25:00,299.13,299.13,298.9,298.93,5673.0,273.8618,273.8618,273.6513,273.6787,5673.0
2019-10-11 12:30:00,298.89,299.18,297.61,298.5,23366.0,273.6421,273.9076,272.4702,273.2851,23366.0
2019-10-11 12:35:00,298.61,298.73,298.27,298.54,3936.0,273.3858,273.4956,273.0745,273.3217,3936.0
2019-10-11 12:40:00,298.56,298.56,298.39,298.46,1974.0,273.34,273.34,273.1844,273.2484,1974.0
2019-10-11 12:45:00,298.44,298.9,298.44,298.88,5104.0,273.2301,273.6513,273.2301,273.633,5104.0
2019-10-11 12:50:00,298.87,299.19,298.82,299.01,6177.0,273.6238,273.9168,273.578,273.752,6177.0
2019-10-11 12:55:00,298.96,299.08,298.88,298.92,4870.0,273.7062,273.8161,273.633,273.6696,4870.0
2019-10-11 13:00:00,298.96,299.08,298.72,298.76,6380.0,273.7062,273.8161,273.4865,273.5231,6380.0
2019-10-11 13:05:00,298.79,298.96,298.73,298.88,5830.0,273.5506,273.7062,273.4956,273.633,5830.0
2019-10-11 13:10:00,298.85,298.89,298.53,298.57,4027.0,273.6055,273.6421,273.3125,273.3492,4027.0
2019-10-11 13:15:00,298.69,298.87,298.68,298.78,2965.0,273.459,273.6238,273.4499,273.5414,2965.0
2019-10-11 13:20:00,298.86,299.0,298.74,298.92,6342.0,273.6147,273.7428,273.5048,273.6696,6342.0
2019-10-11 13:25:00,298.85,299.63,298.79,298.92,18047.0,273.6055,274.3196,273.5506,273.6696,18047.0
2019-10-11 13:30:00,298.82,298.89,298.65,298.83,5882.0,273.578,273.6421,273.4224,273.5872,5882.0
2019-10-11 13:35:00,298.86,299.09,298.77,298.77,5353.0,273.6147,273.8252,273.5323,273.5323,5353.0
2019-10-11 13:40:00,298.79,299.08,298.77,298.94,6199.0,273.5506,273.8161,273.5323,273.6879,6199.0
2019-10-11 13:45:00,298.94,298.95,298.71,298.83,4852.0,273.6879,273.6971,273.4773,273.5872,4852.0
2019-10-11 13:50:00,298.84,298.98,298.79,298.98,4075.0,273.5963,273.7245,273.5506,273.7245,4075.0
2019-10-11 13:55:00,298.91,298.98,298.85,298.88,5790.0,273.6604,273.7245,273.6055,273.633,5790.0
2019-10-11 14:00:00,298.82,298.82,298.4,298.4,8899.0,273.578,273.578,273.1935,273.1935,8899.0
2019-10-11 14:05:00,298.46,298.53,298.42,298.45,5823.0,273.2484,273.3125,273.2118,273.2393,5823.0
2019-10-11 14:10:00,298.41,298.53,298.24,298.27,9483.0,273.2027,273.3125,273.047,273.0745,9483.0
2019-10-11 14:15:00,298.32,298.64,298.32,298.64,6675.0,273.1203,273.4132,273.1203,273.4132,6675.0
2019-10-11 14:20:00,298.72,299.01,298.72,298.99,11075.0,273.4865,273.752,273.4865,273.7337,11075.0
2019-10-11 14:25:00,299.02,299.19,298.96,299.19,5762.0,273.7611,273.9168,273.7062,273.9168,5762.0
2019-10-11 14:30:00,299.19,299.28,299.17,299.23,4174.0,273.9168,273.9992,273.8985,273.9534,4174.0
2019-10-11 14:35:00,299.25,299.31,299.15,299.3,6610.0,273.9717,274.0266,273.8802,274.0175,6610.0
2019-10-11 14:40:00,299.34,299.71,299.33,299.67,9518.0,274.0541,274.3929,274.045,274.3562,9518.0
2019-10-11 14:45:00,299.66,299.91,299.5,299.5,11495.0,274.3471,274.576,274.2006,274.2006,11495.0
2019-10-11 14:50:00,299.48,299.62,299.41,299.41,7442.0,274.1823,274.3105,274.1182,274.1182,7442.0
2019-10-11 14:55:00,299.42,299.65,299.37,299.65,8885.0,274.1273,274.3379,274.0816,274.3379,8885.0
2019-10-11 15:00:00,299.56,299.57,299.2,299.2,13053.0,274.2555,274.2647,273.9259,273.9259,13053.0
2019-10-11 15:05:00,299.16,299.41,299.14,299.34,5372.0,273.8893,274.1182,273.871,274.0541,5372.0
2019-10-11 15:10:00,299.28,299.43,299.26,299.34,6511.0,273.9992,274.1365,273.9809,274.0541,6511.0
2019-10-11 15:15:00,299.3,299.4,299.15,299.36,9208.0,274.0175,274.109,273.8802,274.0724,9208.0
2019-10-11 15:20:00,299.35,299.54,299.29,299.49,25150.0,274.0633,274.2372,274.0083,274.1914,25150.0
2019-10-11 15:25:00,299.5,299.89,299.49,299.72,13568.0,274.2006,274.5576,274.1914,274.402,13568.0
2019-10-11 15:30:00,299.75,299.86,299.29,299.76,11876.0,274.4295,274.5302,274.0083,274.4386,11876.0
2019-10-11 15:35:00,299.82,300.05,299.34,299.81,30607.0,274.4936,274.7041,274.0541,274.4844,30607.0
2019-10-11 15:40:00,299.89,299.94,298.89,299.0,29401.0,274.5576,274.6034,273.6421,273.7428,29401.0
2019-10-11 15:45:00,299.0,299.3,298.52,298.71,37010.0,273.7428,274.0175,273.3034,273.4773,37010.0
2019-10-11 15:50:00,298.56,298.78,297.85,297.86,36643.0,273.34,273.5414,272.69,272.6991,36643.0
2019-10-11 15:55:00,297.92,297.99,297.36,297.42,90671.0,272.7541,272.8181,272.2414,272.2963,90671.0
2019-10-14 09:30:00,298.0,299.21,297.85,298.47,37384.0,272.8273,273.9351,272.69,273.2576,37384.0
2019-10-14 09:35:00,298.28,298.91,298.28,298.65,6293.0,273.0836,273.6604,273.0836,273.4224,6293.0
2019-10-14 09:40:00,298.83,299.7,298.68,299.27,25790.0,273.5872,274.3837,273.4499,273.99,25790.0
2019-10-14 09:45:00,299.46,299.62,299.17,299.62,14989.0,274.164,274.3105,273.8985,274.3105,14989.0
2019-10-14 09:50:00,299.6,299.61,299.15,299.44,12921.0,274.2921,274.3013,273.8802,274.1457,12921.0
2019-10-14 09:55:00,299.4,299.97,299.4,299.54,11507.0,274.109,274.6309,274.109,274.2372,11507.0
2019-10-14 10:00:00,299.38,299.8,299.23,299.72,8201.0,274.0907,274.4753,273.9534,274.402,8201.0
2019-10-14 10:05:00,299.76,300.14,299.54,300.13,14931.0,274.4386,274.7865,274.2372,274.7774,14931.0
2019-10-14 10:10:00,300.04,300.34,299.97,300.08,13866.0,274.695,274.9696,274.6309,274.7316,13866.0
2019-10-14 10:15:00,300.01,300.19,299.48,299.57,6790.0,274.6675,274.8323,274.1823,274.2647,6790.0
2019-10-14 10:20:00,299.5,299.53,299.22,299.4,6436.0,274.2006,274.2281,273.9442,274.109,6436.0
2019-10-14 10:25:00,299.47,299.49,299.2,299.28,9825.0,274.1731,274.1914,273.9259,273.9992,9825.0
2019-10-14 10:30:00,299.29,299.7,299.28,299.34,6221.0,274.0083,274.3837,273.9992,274.0541,6221.0
2019-10-14 10:35:00,299.34,299.61,299.34,299.61,4471.0,274.0541,274.3013,274.0541,274.3013,4471.0
2019-10-14 10:40:00,299.56,299.64,299.37,299.54,7626.0,274.2555,274.3288,274.0816,274.2372,7626.0
2019-10-14 10:45:00,299.54,299.56,299.41,299.49,4779.0,274.2372,274.2555,274.1182,274.1914,4779.0
2019-10-14 10:50:00,299.52,299.58,299.2,299.35,11575.0,274.2189,274.2738,273.9259,274.0633,11575.0
2019-10-14 10:55:00,299.34,299.54,299.32,299.43,5683.0,274.0541,274.2372,274.0358,274.1365,5683.0
2019-10-14 11:00:00,299.36,299.39,298.84,298.86,10480.0,274.0724,274.0999,273.5963,273.6147,10480.0
2019-10-14 11:05:00,298.88,298.93,298.73,298.78,5350.0,273.633,273.6787,273.4956,273.5414,5350.0
2019-10-14 11:10:00,298.86,298.89,298.54,298.74,6633.0,273.6147,273.6421,273.3217,273.5048,6633.0
2019-10-14 11:15:00,298.73,298.73,298.47,298.53,9390.0,273.4956,273.4956,273.2576,273.3125,9390.0
2019-10-14 11:20:00,298.5,298.59,298.24,298.59,7838.0,273.2851,273.3675,273.047,273.3675,7838.0
2019-10-14 11:25:00,298.61,298.74,298.46,298.53,6399.0,273.3858,273.5048,273.2484,273.3125,6399.0
2019-10-14 11:30:00,298.58,298.76,298.55,298.75,8778.0,273.3583,273.5231,273.3308,273.5139,8778.0
2019-10-14 11:35:00,298.75,298.92,298.71,298.88,6507.0,273.5139,273.6696,273.4773,273.633,6507.0
2019-10-14 11:40:00,298.88,298.88,298.69,298.69,5607.0,273.633,273.633,273.459,273.459,5607.0
2019-10-14 11:45:00,298.72,298.86,298.69,298.86,5169.0,273.4865,273.6147,273.459,273.6147,5169.0
2019-10-14 11:50:00,298.86,298.93,298.68,298.68,5050.0,273.6147,273.6787,273.4499,273.4499,5050.0
2019-10-14 11:55:00,298.69,298.73,298.52,298.66,5792.0,273.459,273.4956,273.3034,273.4315,5792.0
2019-10-14 12:00:00,298.69,298.71,298.48,298.49,4330.0,273.459,273.4773,273.2668,273.2759,4330.0
2019-10-14 12:05:00,298.52,298.63,298.47,298.51,6513.0,273.3034,273.4041,273.2576,273.2942,6513.0
2019-10-14 12:10:00,298.51,298.55,298.05,298.09,5576.0,273.2942,273.3308,272.8731,272.9097,5576.0
2019-10-14 12:15:00,298.1,298.36,298.1,298.25,8000.0,272.9189,273.1569,272.9189,273.0562,8000.0
2019-10-14 12:20:00,298.21,298.33,298.04,298.23,3709.0,273.0196,273.1294,272.8639,273.0379,3709.0
2019-10-14 12:25:00,298.19,298.23,298.04,298.13,8932.0,273.0013,273.0379,272.8639,272.9463,8932.0
2019-10-14 12:30:00,298.14,298.33,298.13,298.16,5000.0,272.9555,273.1294,272.9463,272.9738,5000.0
2019-10-14 12:35:00,298.15,298.32,298.1,298.2,3879.0,272.9646,273.1203,272.9189,273.0104,3879.0
2019-10-14 12:40:00,298.2,298.21,298.05,298.05,3962.0,273.0104,273.0196,272.8731,272.8731,3962.0
2019-10-14 12:45:00,298.08,298.16,297.9,297.92,9653.0,272.9005,272.9738,272.7357,272.7541,9653.0
2019-10-14 12:50:00,297.88,298.13,297.84,298.09,6025.0,272.7174,272.9463,272.6808,272.9097,6025.0
2019-10-14 12:55:00,298.07,298.13,297.95,297.97,1960.0,272.8914,272.9463,272.7815,272.7998,1960.0
2019-10-14 13:00:00,297.98,298.14,297.98,298.08,3100.0,272.809,272.9555,272.809,272.9005,3100.0
2019-10-14 13:05:00,298.1,298.22,298.07,298.15,3828.0,272.9189,273.0287,272.8914,272.9646,3828.0
2019-10-14 13:10:00,298.13,298.14,298.05,298.09,1710.0,272.9463,272.9555,272.8731,272.9097,1710.0
2019-10-14 13:15:00,298.16,298.17,298.04,298.11,4025.0,272.9738,272.9829,272.8639,272.928,4025.0
2019-10-14 13:20:00,298.11,298.22,298.1,298.13,3607.0,272.928,273.0287,272.9189,272.9463,3607.0
2019-10-14 13:25:00,298.17,298.23,298.09,298.15,3366.0,272.9829,273.0379,272.9097,272.9646,3366.0
2019-10-14 13:30:00,298.16,298.17,298.07,298.1,2715.0,272.9738,272.9829,272.8914,272.9189,2715.0
2019-10-14 13:35:00,298.09,298.18,298.09,298.1,4740.0,272.9097,272.9921,272.9097,272.9189,4740.0
2019-10-14 13:40:00,298.09,298.31,298.07,298.31,4400.0,272.9097,273.1111,272.8914,273.1111,4400.0
2019-10-14 13:45:00,298.31,298.47,298.24,298.44,4952.0,273.1111,273.2576,273.047,273.2301,4952.0
2019-10-14 13:50:00,298.46,298.6,298.33,298.55,4714.0,273.2484,273.3766,273.1294,273.3308,4714.0
2019-10-14 13:55:00,298.59,298.61,298.46,298.6,8106.0,273.3675,273.3858,273.2484,273.3766,8106.0
2019-10-14 14:00:00,298.58,298.76,298.53,298.59,7046.0,273.3583,273.5231,273.3125,273.3675,7046.0
2019-10-14 14:05:00,298.55,298.72,298.51,298.62,3994.0,273.3308,273.4865,273.2942,273.3949,3994.0
2019-10-14 14:10:00,298.61,299.02,298.6,298.99,7541.0,273.3858,273.7611,273.3766,273.7337,7541.0
2019-10-14 14:15:00,299.01,299.27,298.97,298.98,12130.0,273.752,273.99,273.7154,273.7245,12130.0
2019-10-14 14:20:00,298.96,298.97,298.56,298.66,5383.0,273.7062,273.7154,273.34,273.4315,5383.0
2019-10-14 14:25:00,298.65,298.89,298.58,298.72,32267.0,273.4224,273.6421,273.3583,273.4865,32267.0
2019-10-14 14:30:00,298.74,298.74,298.31,298.31,9302.0,273.5048,273.5048,273.1111,273.1111,9302.0
2019-10-14 14:35:00,298.32,298.36,298.07,298.11,6417.0,273.1203,273.1569,272.8914,272.928,6417.0
2019-10-14 14:40:00,298.12,298.28,298.1,298.21,14192.0,272.9372,273.0836,272.9189,273.0196,14192.0
2019-10-14 14:45:00,298.33,298.37,298.24,298.33,5557.0,273.1294,273.166,273.047,273.1294,5557.0
2019-10-14 14:50:00,298.47,298.6,298.4,298.49,6919.0,273.2576,273.3766,273.1935,273.2759,6919.0
2019-10-14 14:55:00,298.46,298.61,298.46,298.56,5950.0,273.2484,273.3858,273.2484,273.34,5950.0
2019-10-14 15:00:00,298.56,298.8,298.54,298.64,8121.0,273.34,273.5597,273.3217,273.4132,8121.0
2019-10-14 15:05:00,298.6,298.69,298.53,298.67,6824.0,273.3766,273.459,273.3125,273.4407,6824.0
2019-10-14 15:10:00,298.7,298.7,298.47,298.49,8092.0,273.4682,273.4682,273.2576,273.2759,8092.0
2019-10-14 15:15:00,298.48,298.49,298.33,298.44,4650.0,273.2668,273.2759,273.1294,273.2301,4650.0
2019-10-14 15:20:00,298.46,298.46,298.14,298.25,6228.0,273.2484,273.2484,272.9555,273.0562,6228.0
2019-10-14 15:25:00,298.26,298.4,298.21,298.28,6671.0,273.0653,273.1935,273.0196,273.0836,6671.0
2019-10-14 15:30:00,298.28,298.29,298.08,298.12,14732.0,273.0836,273.0928,272.9005,272.9372,14732.0
2019-10-14 15:35:00,298.1,298.13,297.72,297.72,14356.0,272.9189,272.9463,272.571,272.571,14356.0
2019-10-14 15:40:00,297.7,297.74,297.53,297.7,9630.0,272.5526,272.5893,272.397,272.5526,9630.0
2019-10-14 15:45:00,297.71,297.74,297.54,297.66,14110.0,272.5618,272.5893,272.4062,272.516,14110.0
2019-10-14 15:50:00,297.66,298.12,297.66,298.07,28355.0,272.516,272.9372,272.516,272.8914,28355.0
2019-10-14 15:55:00,298.06,298.06,297.5,297.52,73395.0,272.8822,272.8822,272.3695,272.3878,73395.0
2019-10-15 09:30:00,298.32,299.48,298.08,298.87,30381.0,273.1203,274.1823,272.9005,273.6238,30381.0
2019-10-15 09:35:00,298.96,299.64,298.96,299.38,9423.0,273.7062,274.3288,273.7062,274.0907,9423.0
2019-10-15 09:40:00,299.38,299.6,299.15,299.42,10964.0,274.0907,274.2921,273.8802,274.1273,10964.0
2019-10-15 09:45:00,299.45,299.45,299.13,299.13,9931.0,274.1548,274.1548,273.8618,273.8618,9931.0
2019-10-15 09:50:00,299.19,299.3,298.51,298.57,6125.0,273.9168,274.0175,273.2942,273.3492,6125.0
2019-10-15 09:55:00,298.6,298.61,298.3,298.45,7744.0,273.3766,273.3858,273.102,273.2393,7744.0
2019-10-15 10:00:00,298.37,298.92,298.37,298.7,10241.0,273.166,273.6696,273.166,273.4682,10241.0
2019-10-15 10:05:00,298.65,298.97,298.51,298.85,12587.0,273.4224,273.7154,273.2942,273.6055,12587.0
2019-10-15 10:10:00,298.86,298.91,298.68,298.71,11644.0,273.6147,273.6604,273.4499,273.4773,11644.0
2019-10-15 10:15:00,298.71,298.85,298.31,298.54,11847.0,273.4773,273.6055,273.1111,273.3217,11847.0
2019-10-15 10:20:00,298.63,298.76,298.34,298.38,6534.0,273.4041,273.5231,273.1386,273.1752,6534.0
2019-10-15 10:25:00,298.35,298.66,298.27,298.47,5971.0,273.1477,273.4315,273.0745,273.2576,5971.0
2019-10-15 10:30:00,298.53,298.54,298.14,298.15,7128.0,273.3125,273.3217,272.9555,272.9646,7128.0
2019-10-15 10:35:00,298.2,298.53,298.2,298.3,6238.0,273.0104,273.3125,273.0104,273.102,6238.0
2019-10-15 10:40:00,298.41,298.69,298.41,298.51,8039.0,273.2027,273.459,273.2027,273.2942,8039.0
2019-10-15 10:45:00,298.56,298.65,298.39,298.39,7548.0,273.34,273.4224,273.1844,273.1844,7548.0
2019-10-15 10:50:00,298.42,298.54,298.26,298.54,8532.0,273.2118,273.3217,273.0653,273.3217,8532.0
2019-10-15 10:55:00,298.5,298.82,298.46,298.8,9689.0,273.2851,273.578,273.2484,273.5597,9689.0
2019-10-15 11:00:00,298.79,298.93,298.53,298.92,17233.0,273.5506,273.6787,273.3125,273.6696,17233.0
2019-10-15 11:05:00,298.88,298.96,298.69,298.69,9537.0,273.633,273.7062,273.459,273.459,9537.0
2019-10-15 11:10:00,298.6,298.82,298.35,298.69,9880.0,273.3766,273.578,273.1477,273.459,9880.0
2019-10-15 11:15:00,298.77,298.77,298.58,298.71,7866.0,273.5323,273.5323,273.3583,273.4773,7866.0
2019-10-15 11:20:00,298.72,298.9,298.66,298.87,12752.0,273.4865,273.6513,273.4315,273.6238,12752.0
2019-10-15 11:25:00,298.85,298.96,298.69,298.9,13854.0,273.6055,273.7062,273.459,273.6513,13854.0
2019-10-15 11:30:00,298.86,298.88,298.71,298.78,9620.0,273.6147,273.633,273.4773,273.5414,9620.0
2019-10-15 11:35:00,298.72,298.98,298.64,298.82,13076.0,273.4865,273.7245,273.4132,273.578,13076.0
2019-10-15 11:40:00,298.83,298.92,298.62,298.89,8141.0,273.5872,273.6696,273.3949,273.6421,8141.0
2019-10-15 11:45:00,298.89,298.89,298.69,298.81,5800.0,273.6421,273.6421,273.459,273.5689,5800.0
2019-10-15 11:50:00,298.81,298.88,298.73,298.73,3900.0,273.5689,273.633,273.4956,273.4956,3900.0
2019-10-15 11:55:00,298.7,298.91,298.7,298.78,6350.0,273.4682,273.6604,273.4682,273.5414,6350.0
2019-10-15 12:00:00,298.79,298.79,298.41,298.5,3950.0,273.5506,273.5506,273.2027,273.2851,3950.0
2019-10-15 12:05:00,298.5,298.7,298.43,298.64,6802.0,273.2851,273.4682,273.221,273.4132,6802.0
2019-10-15 12:10:00,298.63,298.63,298.39,298.47,10146.0,273.4041,273.4041,273.1844,273.2576,10146.0
2019-10-15 12:15:00,298.43,298.49,298.3,298.32,5078.0,273.221,273.2759,273.102,273.1203,5078.0
2019-10-15 12:20:00,298.28,298.3,298.11,298.22,6808.0,273.0836,273.102,272.928,273.0287,6808.0
2019-10-15 12:25:00,298.16,298.25,298.1,298.14,4866.0,272.9738,273.0562,272.9189,272.9555,4866.0
2019-10-15 12:30:00,298.1,298.26,298.04,298.04,7558.0,272.9189,273.0653,272.8639,272.8639,7558.0
2019-10-15 12:35:00,298.06,298.07,297.73,297.91,24436.0,272.8822,272.8914,272.5801,272.7449,24436.0
2019-10-15 12:40:00,297.96,298.06,297.75,297.8,4205.0,272.7907,272.8822,272.5984,272.6442,4205.0
2019-10-15 12:45:00,297.77,297.91,297.7,297.85,5328.0,272.6167,272.7449,272.5526,272.69,5328.0
2019-10-15 12:50:00,297.85,298.11,297.65,298.11,30969.0,272.69,272.928,272.5069,272.928,30969.0
2019-10-15 12:55:00,298.17,298.39,298.17,298.39,5410.0,272.9829,273.1844,272.9829,273.1844,5410.0
2019-10-15 13:00:00,298.38,298.41,298.19,298.29,4450.0,273.1752,273.2027,273.0013,273.0928,4450.0
2019-10-15 13:05:00,298.27,298.32,298.15,298.19,5323.0,273.0745,273.1203,272.9646,273.0013,5323.0
2019-10-15 13:10:00,298.18,298.2,298.11,298.14,5710.0,272.9921,273.0104,272.928,272.9555,5710.0
2019-10-15 13:15:00,298.17,298.17,298.06,298.06,3755.0,272.9829,272.9829,272.8822,272.8822,3755.0
2019-10-15 13:20:00,298.2,298.2,297.7,297.7,13088.0,273.0104,273.0104,272.5526,272.5526,13088.0
2019-10-15 13:25:00,297.69,297.71,297.56,297.61,5638.0,272.5435,272.5618,272.4245,272.4702,5638.0
2019-10-15 13:30:00,297.64,297.67,297.32,297.44,22520.0,272.4977,272.5252,272.2047,272.3146,22520.0
2019-10-15 13:35:00,297.44,297.49,297.23,297.32,17693.0,272.3146,272.3604,272.1223,272.2047,17693.0
2019-10-15 13:40:00,297.35,297.55,297.27,297.55,7603.0,272.2322,272.4153,272.159,272.4153,7603.0
2019-10-15 13:45:00,297.53,297.86,297.48,297.86,10334.0,272.397,272.6991,272.3512,272.6991,10334.0
2019-10-15 13:50:00,297.83,298.08,297.83,298.07,6750.0,272.6717,272.9005,272.6717,272.8914,6750.0
2019-10-15 13:55:00,298.01,298.16,297.92,297.97,8687.0,272.8365,272.9738,272.7541,272.7998,8687.0
2019-10-15 14:00:00,297.98,298.14,297.87,298.06,5583.0,272.809,272.9555,272.7083,272.8822,5583.0
2019-10-15 14:05:00,298.04,298.23,297.87,298.22,7899.0,272.8639,273.0379,272.7083,273.0287,7899.0
2019-10-15 14:10:00,298.18,298.41,298.11,298.37,8500.0,272.9921,273.2027,272.928,273.166,8500.0
2019-10-15 14:15:00,298.37,298.46,298.33,298.37,3850.0,273.166,273.2484,273.1294,273.166,3850.0
2019-10-15 14:20:00,298.35,298.48,298.32,298.48,5955.0,273.1477,273.2668,273.1203,273.2668,5955.0
2019-10-15 14:25:00,298.46,298.59,298.42,298.51,8789.0,273.2484,273.3675,273.2118,273.2942,8789.0
2019-10-15 14:30:00,298.55,298.7,298.51,298.58,7883.0,273.3308,273.4682,273.2942,273.3583,7883.0
2019-10-15 14:35:00,298.56,298.71,298.42,298.49,4678.0,273.34,273.4773,273.2118,273.2759,4678.0
2019-10-15 14:40:00,298.49,298.73,298.47,298.64,9155.0,273.2759,273.4956,273.2576,273.4132,9155.0
2019-10-15 14:45:00,298.68,298.68,298.52,298.57,11336.0,273.4499,273.4499,273.3034,273.3492,11336.0
2019-10-15 14:50:00,298.52,298.55,298.39,298.45,9182.0,273.3034,273.3308,273.1844,273.2393,9182.0
2019-10-15 14:55:00,298.46,298.74,298.41,298.73,6215.0,273.2484,273.5048,273.2027,273.4956,6215.0
2019-10-15 15:00:00,298.71,298.75,298.65,298.71,5300.0,273.4773,273.5139,273.4224,273.4773,5300.0
2019-10-15 15:05:00,298.75,298.86,298.65,298.7,10682.0,273.5139,273.6147,273.4224,273.4682,10682.0
2019-10-15 15:10:00,298.71,298.81,298.63,298.67,7262.0,273.4773,273.5689,273.4041,273.4407,7262.0
2019-10-15 15:15:00,298.6,298.8,298.57,298.73,8720.0,273.3766,273.5597,273.3492,273.4956,8720.0
2019-10-15 15:20:00,298.79,298.95,298.77,298.87,6008.0,273.5506,273.6971,273.5323,273.6238,6008.0
2019-10-15 15:25:00,298.86,298.93,298.65,298.81,9187.0,273.6147,273.6787,273.4224,273.5689,9187.0
2019-10-15 15:30:00,298.83,298.98,298.78,298.94,7821.0,273.5872,273.7245,273.5414,273.6879,7821.0
2019-10-15 15:35:00,298.9,299.04,298.87,298.99,12495.0,273.6513,273.7794,273.6238,273.7337,12495.0
2019-10-15 15:40:00,298.98,299.05,298.75,298.76,12533.0,273.7245,273.7886,273.5139,273.5231,12533.0
2019-10-15 15:45:00,298.76,298.77,298.57,298.68,16165.0,273.5231,273.5323,273.3492,273.4499,16165.0
2019-10-15 15:50:00,298.64,298.77,298.28,298.31,30587.0,273.4132,273.5323,273.0836,273.1111,30587.0
2019-10-15 15:55:00,298.38,298.59,298.25,298.47,59402.0,273.1752,273.3675,273.0562,273.2576,59402.0
2019-10-16 09:30:00,297.12,297.12,295.62,295.7,75777.0,272.0216,272.0216,270.6483,270.7216,75777.0
2019-10-16 09:35:00,295.7,296.15,295.25,295.56,22112.0,270.7216,271.1336,270.3096,270.5934,22112.0
2019-10-16 09:40:00,295.59,295.62,295.08,295.44,37449.0,270.6209,270.6483,270.154,270.4835,37449.0
2019-10-16 09:45:00,295.44,295.72,295.29,295.68,29082.0,270.4835,270.7399,270.3462,270.7033,29082.0
2019-10-16 09:50:00,295.66,296.21,295.25,296.18,21497.0,270.685,271.1885,270.3096,271.161,21497.0
2019-10-16 09:55:00,296.08,296.36,295.92,296.0,20429.0,271.0695,271.3258,270.923,270.9962,20429.0
2019-10-16 10:00:00,295.92,296.17,295.84,296.12,10051.0,270.923,271.1519,270.8498,271.1061,10051.0
2019-10-16 10:05:00,296.1,296.4,295.91,296.18,10626.0,271.0878,271.3625,270.9138,271.161,10626.0
2019-10-16 10:10:00,296.2,296.26,295.89,295.89,9995.0,271.1793,271.2343,270.8955,270.8955,9995.0
2019-10-16 10:15:00,295.88,296.5,295.88,296.45,20276.0,270.8864,271.454,270.8864,271.4082,20276.0
2019-10-16 10:20:00,296.5,296.5,296.38,296.41,10441.0,271.454,271.454,271.3441,271.3716,10441.0
2019-10-16 10:25:00,296.45,296.81,296.42,296.55,10548.0,271.4082,271.7378,271.3808,271.4998,10548.0
2019-10-16 10:30:00,296.55,296.9,296.5,296.87,6727.0,271.4998,271.8202,271.454,271.7928,6727.0
2019-10-16 10:35:00,296.89,297.41,296.86,297.41,11195.0,271.8111,272.2871,271.7836,272.2871,11195.0
2019-10-16 10:40:00,297.38,297.66,297.37,297.5,9775.0,272.2597,272.516,272.2505,272.3695,9775.0
2019-10-16 10:45:00,297.51,298.18,297.51,298.15,10801.0,272.3787,272.9921,272.3787,272.9646,10801.0
2019-10-16 10:50:00,298.12,298.31,298.1,298.13,17905.0,272.9372,273.1111,272.9189,272.9463,17905.0
2019-10-16 10:55:00,298.09,298.24,297.86,298.16,11427.0,272.9097,273.047,272.6991,272.9738,11427.0
2019-10-16 11:00:00,298.14,298.5,298.08,298.4,16069.0,272.9555,273.2851,272.9005,273.1935,16069.0
2019-10-16 11:05:00,298.43,298.48,298.1,298.13,7523.0,273.221,273.2668,272.9189,272.9463,7523.0
2019-10-16 11:10:00,298.17,298.21,297.36,297.36,13325.0,272.9829,273.0196,272.2414,272.2414,13325.0
2019-10-16 11:15:00,297.44,297.45,297.21,297.45,6839.0,272.3146,272.3238,272.104,272.3238,6839.0
2019-10-16 11:20:00,297.48,297.71,297.47,297.66,4127.0,272.3512,272.5618,272.3421,272.516,4127.0
2019-10-16 11:25:00,297.66,297.69,297.34,297.36,4077.0,272.516,272.5435,272.2231,272.2414,4077.0
2019-10-16 11:30:00,297.4,297.45,297.15,297.24,10745.0,272.278,272.3238,272.0491,272.1315,10745.0
2019-10-16 11:35:00,297.25,297.57,297.08,297.57,9862.0,272.1407,272.4336,271.985,272.4336,9862.0
2019-10-16 11:40:00,297.56,297.56,297.17,297.35,6994.0,272.4245,272.4245,272.0674,272.2322,6994.0
2019-10-16 11:45:00,297.41,297.53,297.31,297.44,5300.0,272.2871,272.397,272.1956,272.3146,5300.0
2019-10-16 11:50:00,297.4,297.46,297.09,297.11,6620.0,272.278,272.3329,271.9942,272.0125,6620.0
2019-10-16 11:55:00,297.05,297.05,296.81,296.82,7549.0,271.9575,271.9575,271.7378,271.747,7549.0
2019-10-16 12:00:00,296.83,296.89,296.71,296.75,20393.0,271.7561,271.8111,271.6463,271.6829,20393.0
2019-10-16 12:05:00,296.77,296.98,296.69,296.74,81577.0,271.7012,271.8935,271.628,271.6737,81577.0
2019-10-16 12:10:00,296.77,296.95,296.71,296.75,22588.0,271.7012,271.866,271.6463,271.6829,22588.0
2019-10-16 12:15:00,296.72,296.89,296.68,296.79,11155.0,271.6554,271.8111,271.6188,271.7195,11155.0
2019-10-16 12:20:00,296.78,297.43,296.76,297.37,11807.0,271.7104,272.3054,271.692,272.2505,11807.0
2019-10-16 12:25:00,297.38,297.38,297.1,297.19,8043.0,272.2597,272.2597,272.0033,272.0857,8043.0
2019-10-16 12:30:00,297.2,297.34,297.19,297.24,6289.0,272.0949,272.2231,272.0857,272.1315,6289.0
2019-10-16 12:35:00,297.24,297.64,297.23,297.64,6642.0,272.1315,272.4977,272.1223,272.4977,6642.0
2019-10-16 12:40:00,297.63,297.8,297.56,297.8,3400.0,272.4886,272.6442,272.4245,272.6442,3400.0
2019-10-16 12:45:00,297.8,297.93,297.76,297.78,2135.0,272.6442,272.7632,272.6076,272.6259,2135.0
2019-10-16 12:50:00,297.75,297.83,297.57,297.8,7338.0,272.5984,272.6717,272.4336,272.6442,7338.0
2019-10-16 12:55:00,297.81,297.81,297.65,297.67,5807.0,272.6533,272.6533,272.5069,272.5252,5807.0
2019-10-16 13:00:00,297.65,297.84,297.64,297.73,4935.0,272.5069,272.6808,272.4977,272.5801,4935.0
2019-10-16 13:05:00,297.77,297.77,297.55,297.62,3250.0,272.6167,272.6167,272.4153,272.4794,3250.0
2019-10-16 13:10:00,297.64,298.2,297.64,298.09,28907.0,272.4977,273.0104,272.4977,272.9097,28907.0
2019-10-16 13:15:00,298.11,298.34,298.07,298.34,9040.0,272.928,273.1386,272.8914,273.1386,9040.0
2019-10-16 13:20:00,298.31,298.53,298.27,298.33,26883.0,273.1111,273.3125,273.0745,273.1294,26883.0
2019-10-16 13:25:00,298.36,298.67,298.36,298.63,7103.0,273.1569,273.4407,273.1569,273.4041,7103.0
2019-10-16 13:30:00,298.68,298.72,298.6,298.67,6947.0,273.4499,273.4865,273.3766,273.4407,6947.0
2019-10-16 13:35:00,298.66,298.66,298.43,298.57,5243.0,273.4315,273.4315,273.221,273.3492,5243.0
2019-10-16 13:40:00,298.57,298.72,298.28,298.39,12688.0,273.3492,273.4865,273.0836,273.1844,12688.0
2019-10-16 13:45:00,298.43,298.43,298.21,298.25,10576.0,273.221,273.221,273.0196,273.0562,10576.0
2019-10-16 13:50:00,298.33,298.5,298.33,298.46,3894.0,273.1294,273.2851,273.1294,273.2484,3894.0
2019-10-16 13:55:00,298.48,298.65,298.45,298.52,8447.0,273.2668,273.4224,273.2393,273.3034,8447.0
2019-10-16 14:00:00,298.53,298.54,298.18,298.2,8053.0,273.3125,273.3217,272.9921,273.0104,8053.0
2019-10-16 14:05:00,298.16,298.16,297.8,297.95,41157.0,272.9738,272.9738,272.6442,272.7815,41157.0
2019-10-16 14:10:00,297.98,298.16,297.98,298.12,5705.0,272.809,272.9738,272.809,272.9372,5705.0
2019-10-16 14:15:00,298.09,298.13,297.99,298.04,6847.0,272.9097,272.9463,272.8181,272.8639,6847.0
2019-10-16 14:20:00,298.01,298.22,297.98,298.2,6550.0,272.8365,273.0287,272.809,273.0104,6550.0
2019-10-16 14:25:00,298.21,298.41,298.21,298.35,8750.0,273.0196,273.2027,273.0196,273.1477,8750.0
2019-10-16 14:30:00,298.36,298.68,298.3,298.61,7727.0,273.1569,273.4499,273.102,273.3858,7727.0
2019-10-16 14:35:00,298.6,298.65,298.49,298.65,2731.0,273.3766,273.4224,273.2759,273.4224,2731.0
2019-10-16 14:40:00,298.64,298.7,298.57,298.57,5598.0,273.4132,273.4682,273.3492,273.3492,5598.0
2019-10-16 14:45:00,298.59,298.59,298.36,298.47,3360.0,273.3675,273.3675,273.1569,273.2576,3360.0
2019-10-16 14:50:00,298.45,298.56,298.43,298.56,3964.0,273.2393,273.34,273.221,273.34,3964.0
2019-10-16 14:55:00,298.52,298.58,298.44,298.51,3621.0,273.3034,273.3583,273.2301,273.2942,3621.0
2019-10-16 15:00:00,298.48,298.63,298.48,298.57,2300.0,273.2668,273.4041,273.2668,273.3492,2300.0
2019-10-16 15:05:00,298.54,298.63,298.51,298.57,6148.0,273.3217,273.4041,273.2942,273.3492,6148.0
2019-10-16 15:10:00,298.57,298.6,298.36,298.54,11602.0,273.3492,273.3766,273.1569,273.3217,11602.0
2019-10-16 15:15:00,298.53,298.56,298.22,298.37,10962.0,273.3125,273.34,273.0287,273.166,10962.0
2019-10-16 15:20:00,298.37,298.46,298.17,298.37,10561.0,273.166,273.2484,272.9829,273.166,10561.0
2019-10-16 15:25:00,298.28,298.56,298.28,298.52,9581.0,273.0836,273.34,273.0836,273.3034,9581.0
2019-10-16 15:30:00,298.49,298.69,298.46,298.69,8831.0,273.2759,273.459,273.2484,273.459,8831.0
2019-10-16 15:35:00,298.65,298.74,298.61,298.67,10187.0,273.4224,273.5048,273.3858,273.4407,10187.0
2019-10-16 15:40:00,298.67,298.68,298.43,298.43,10134.0,273.4407,273.4499,273.221,273.221,10134.0
2019-10-16 15:45:00,298.45,298.73,298.33,298.57,18702.0,273.2393,273.4956,273.1294,273.3492,18702.0
2019-10-16 15:50:00,298.57,298.97,298.55,298.97,33004.0,273.3492,273.7154,273.3308,273.7154,33004.0
2019-10-16 15:55:00,298.97,298.97,298.68,298.82,79361.0,273.7154,273.7154,273.4499,273.578,79361.0
2019-10-17 09:30:00,298.85,299.85,298.85,299.73,33575.0,273.6055,274.521,273.6055,274.4112,33575.0
2019-10-17 09:35:00,299.79,299.96,299.57,299.88,10227.0,274.4661,274.6217,274.2647,274.5485,10227.0
2019-10-17 09:40:00,299.92,300.39,299.87,300.14,33897.0,274.5851,275.0154,274.5393,274.7865,33897.0
2019-10-17 09:45:00,300.13,300.59,300.13,300.45,33878.0,274.7774,275.1985,274.7774,275.0703,33878.0
2019-10-17 09:50:00,300.49,301.58,300.49,301.56,37207.0,275.107,276.1049,275.107,276.0866,37207.0
2019-10-17 09:55:00,301.56,301.88,301.36,301.78,47781.0,276.0866,276.3795,275.9035,276.288,47781.0
2019-10-17 10:00:00,301.81,301.81,301.34,301.69,10937.0,276.3155,276.3155,275.8852,276.2056,10937.0
2019-10-17 10:05:00,301.69,301.97,300.99,300.99,32439.0,276.2056,276.4619,275.5647,275.5647,32439.0
2019-10-17 10:10:00,300.86,301.14,300.64,300.64,21638.0,275.4457,275.7021,275.2443,275.2443,21638.0
2019-10-17 10:15:00,300.72,301.19,300.72,300.91,13761.0,275.3175,275.7478,275.3175,275.4915,13761.0
2019-10-17 10:20:00,300.93,300.93,300.6,300.8,9453.0,275.5098,275.5098,275.2077,275.3908,9453.0
2019-10-17 10:25:00,300.77,300.77,300.18,300.3,12832.0,275.3633,275.3633,274.8232,274.933,12832.0
2019-10-17 10:30:00,300.24,300.37,300.05,300.27,8180.0,274.8781,274.9971,274.7041,274.9055,8180.0
2019-10-17 10:35:00,300.2,300.34,300.11,300.19,8569.0,274.8415,274.9696,274.7591,274.8323,8569.0
2019-10-17 10:40:00,300.22,300.42,300.22,300.33,6986.0,274.8598,275.0429,274.8598,274.9605,6986.0
2019-10-17 10:45:00,300.5,300.68,300.31,300.45,11137.0,275.1161,275.2809,274.9422,275.0703,11137.0
2019-10-17 10:50:00,300.38,300.47,300.3,300.32,9655.0,275.0063,275.0887,274.933,274.9513,9655.0
2019-10-17 10:55:00,300.28,300.71,300.24,300.47,7032.0,274.9147,275.3084,274.8781,275.0887,7032.0
2019-10-17 11:00:00,300.28,300.44,300.0,300.43,10808.0,274.9147,275.0612,274.6584,275.052,10808.0
2019-10-17 11:05:00,300.5,300.71,300.48,300.5,16570.0,275.1161,275.3084,275.0978,275.1161,16570.0
2019-10-17 11:10:00,300.51,300.84,300.47,300.59,5652.0,275.1253,275.4274,275.0887,275.1985,5652.0
2019-10-17 11:15:00,300.56,300.6,300.22,300.25,5012.0,275.1711,275.2077,274.8598,274.8872,5012.0
2019-10-17 11:20:00,300.29,300.42,300.15,300.37,3020.0,274.9239,275.0429,274.7957,274.9971,3020.0
2019-10-17 11:25:00,300.35,300.6,300.33,300.58,7101.0,274.9788,275.2077,274.9605,275.1894,7101.0
2019-10-17 11:30:00,300.63,300.64,300.46,300.54,3569.0,275.2351,275.2443,275.0795,275.1527,3569.0
2019-10-17 11:35:00,300.66,300.85,300.63,300.75,6665.0,275.2626,275.4366,275.2351,275.345,6665.0
2019-10-17 11:40:00,300.76,300.79,300.6,300.6,5948.0,275.3542,275.3816,275.2077,275.2077,5948.0
2019-10-17 11:45:00,300.57,300.7,300.39,300.63,2950.0,275.1802,275.2992,275.0154,275.2351,2950.0
2019-10-17 11:50:00,300.54,300.56,300.3,300.51,7048.0,275.1527,275.1711,274.933,275.1253,7048.0
2019-10-17 11:55:00,300.57,300.74,300.52,300.74,4553.0,275.1802,275.3358,275.1344,275.3358,4553.0
2019-10-17 12:00:00,300.75,300.75,300.34,300.53,4304.0,275.345,275.345,274.9696,275.1436,4304.0
2019-10-17 12:05:00,300.56,300.78,300.56,300.78,4274.0,275.1711,275.3725,275.1711,275.3725,4274.0
2019-10-17 12:10:00,300.7,300.73,300.52,300.68,2350.0,275.2992,275.3267,275.1344,275.2809,2350.0
2019-10-17 12:15:00,300.65,300.69,300.5,300.61,3550.0,275.2534,275.2901,275.1161,275.2168,3550.0
2019-10-17 12:20:00,300.56,300.81,300.56,300.81,4376.0,275.1711,275.3999,275.1711,275.3999,4376.0
2019-10-17 12:25:00,300.83,301.08,300.83,300.98,8360.0,275.4182,275.6471,275.4182,275.5556,8360.0
2019-10-17 12:30:00,300.99,301.37,300.95,301.34,18380.0,275.5647,275.9126,275.5281,275.8852,18380.0
2019-10-17 12:35:00,301.35,301.38,301.29,301.36,4322.0,275.8943,275.9218,275.8394,275.9035,4322.0
2019-10-17 12:40:00,301.36,301.52,301.36,301.47,9355.0,275.9035,276.05,275.9035,276.0042,9355.0
2019-10-17 12:45:00,301.48,301.66,301.4,301.4,10092.0,276.0133,276.1781,275.9401,275.9401,10092.0
2019-10-17 12:50:00,301.43,301.69,301.37,301.67,6902.0,275.9676,276.2056,275.9126,276.1873,6902.0
2019-10-17 12:55:00,301.65,301.78,301.63,301.76,7442.0,276.169,276.288,276.1507,276.2697,7442.0
2019-10-17 13:00:00,301.75,301.84,301.54,301.66,9500.0,276.2605,276.3429,276.0683,276.1781,9500.0
2019-10-17 13:05:00,301.65,301.65,301.42,301.52,5586.0,276.169,276.169,275.9584,276.05,5586.0
2019-10-17 13:10:00,301.56,301.62,301.54,301.58,4989.0,276.0866,276.1415,276.0683,276.1049,4989.0
2019-10-17 13:15:00,301.58,301.72,301.54,301.63,6151.0,276.1049,276.2331,276.0683,276.1507,6151.0
2019-10-17 13:20:00,301.65,301.65,301.36,301.37,8383.0,276.169,276.169,275.9035,275.9126,8383.0
2019-10-17 13:25:00,301.37,301.79,301.37,301.73,42497.0,275.9126,276.2972,275.9126,276.2422,42497.0
2019-10-17 13:30:00,301.76,301.87,301.73,301.77,8747.0,276.2697,276.3704,276.2422,276.2788,8747.0
2019-10-17 13:35:00,301.84,301.88,301.74,301.78,3842.0,276.3429,276.3795,276.2514,276.288,3842.0
2019-10-17 13:40:00,301.71,301.74,301.44,301.55,7929.0,276.2239,276.2514,275.9767,276.0774,7929.0
2019-10-17 13:45:00,301.56,301.68,301.46,301.68,4640.0,276.0866,276.1964,275.995,276.1964,4640.0
2019-10-17 13:50:00,301.69,301.78,301.56,301.76,8823.0,276.2056,276.288,276.0866,276.2697,8823.0
2019-10-17 13:55:00,301.67,301.7,301.61,301.62,6148.0,276.1873,276.2148,276.1324,276.1415,6148.0
2019-10-17 14:00:00,301.65,301.65,301.32,301.54,9365.0,276.169,276.169,275.8669,276.0683,9365.0
2019-10-17 14:05:00,301.49,302.49,301.46,302.41,99791.0,276.0225,276.938,275.995,276.8648,99791.0
2019-10-17 14:10:00,302.42,302.48,302.21,302.44,12743.0,276.8739,276.9289,276.6817,276.8922,12743.0
2019-10-17 14:15:00,302.42,302.49,302.29,302.44,7416.0,276.8739,276.938,276.7549,276.8922,7416.0
2019-10-17 14:20:00,302.41,302.45,302.0,302.0,8169.0,276.8648,276.9014,276.4894,276.4894,8169.0
2019-10-17 14:25:00,302.03,302.19,302.03,302.14,5509.0,276.5169,276.6634,276.5169,276.6176,5509.0
2019-10-17 14:30:00,302.09,302.09,301.82,301.89,9920.0,276.5718,276.5718,276.3246,276.3887,9920.0
2019-10-17 14:35:00,301.89,302.07,301.88,302.0,5560.0,276.3887,276.5535,276.3795,276.4894,5560.0
2019-10-17 14:40:00,302.03,302.26,301.99,302.18,11618.0,276.5169,276.7274,276.4803,276.6542,11618.0
2019-10-17 14:45:00,302.19,302.35,302.16,302.33,10153.0,276.6634,276.8098,276.6359,276.7915,10153.0
2019-10-17 14:50:00,302.33,302.46,302.26,302.44,10478.0,276.7915,276.9106,276.7274,276.8922,10478.0
2019-10-17 14:55:00,302.36,302.42,302.32,302.36,4937.0,276.819,276.8739,276.7824,276.819,4937.0
2019-10-17 15:00:00,302.36,302.41,302.22,302.32,7505.0,276.819,276.8648,276.6908,276.7824,7505.0
2019-10-17 15:05:00,302.32,302.32,301.95,301.95,9732.0,276.7824,276.7824,276.4436,276.4436,9732.0
2019-10-17 15:10:00,301.98,302.24,301.98,302.23,8940.0,276.4711,276.7091,276.4711,276.7,8940.0
2019-10-17 15:15:00,302.21,302.22,301.7,301.74,9148.0,276.6817,276.6908,276.2148,276.2514,9148.0
2019-10-17 15:20:00,301.72,301.99,301.7,301.99,10148.0,276.2331,276.4803,276.2148,276.4803,10148.0
2019-10-17 15:25:00,301.99,302.05,301.92,302.03,7188.0,276.4803,276.5352,276.4162,276.5169,7188.0
2019-10-17 15:30:00,302.09,302.36,302.04,302.32,19228.0,276.5718,276.819,276.526,276.7824,19228.0
2019-10-17 15:35:00,302.32,302.38,302.26,302.31,7375.0,276.7824,276.8373,276.7274,276.7732,7375.0
2019-10-17 15:40:00,302.3,302.43,302.24,302.36,10928.0,276.7641,276.8831,276.7091,276.819,10928.0
2019-10-17 15:45:00,302.35,302.61,302.34,302.36,22152.0,276.8098,277.0479,276.8007,276.819,22152.0
2019-10-17 15:50:00,302.29,302.56,302.24,302.5,25712.0,276.7549,277.0021,276.7091,276.9472,25712.0
2019-10-17 15:55:00,302.48,302.56,302.1,302.42,74930.0,276.9289,277.0021,276.581,276.8739,74930.0
2019-10-18 09:30:00,302.65,302.65,300.97,302.27,172935.0,277.0845,277.0845,275.5464,276.7366,172935.0
2019-10-18 09:35:00,302.39,302.72,302.12,302.53,15598.0,276.8465,277.1486,276.5993,276.9746,15598.0
2019-10-18 09:40:00,302.52,302.64,302.26,302.58,7041.0,276.9655,277.0753,276.7274,277.0204,7041.0
2019-10-18 09:45:00,302.53,302.92,302.33,302.82,10027.0,276.9746,277.3317,276.7915,277.2401,10027.0
2019-10-18 09:50:00,302.83,303.9,302.69,303.81,33953.0,277.2493,278.2289,277.1211,278.1465,33953.0
2019-10-18 09:55:00,303.86,303.9,303.35,303.53,14871.0,278.1923,278.2289,277.7254,277.8902,14871.0
2019-10-18 10:00:00,303.61,304.0,303.04,303.16,47616.0,277.9634,278.3205,277.4416,277.5514,47616.0
2019-10-18 10:05:00,303.1,303.33,302.88,302.99,15008.0,277.4965,277.7071,277.2951,277.3958,15008.0
2019-10-18 10:10:00,303.0,303.19,302.88,303.13,16470.0,277.4049,277.5789,277.2951,277.524,16470.0
2019-10-18 10:15:00,303.13,303.34,302.97,303.33,11060.0,277.524,277.7162,277.3775,277.7071,11060.0
2019-10-18 10:20:00,303.28,303.7,303.23,303.65,7511.0,277.6613,278.0458,277.6155,278.0,7511.0
2019-10-18 10:25:00,303.7,303.95,303.3,303.44,22685.0,278.0458,278.2747,277.6796,277.8078,22685.0
2019-10-18 10:30:00,303.48,303.52,303.02,303.04,12190.0,277.8444,277.881,277.4232,277.4416,12190.0
2019-10-18 10:35:00,303.06,303.13,302.76,303.02,14006.0,277.4599,277.524,277.1852,277.4232,14006.0
2019-10-18 10:40:00,303.0,303.01,302.39,302.42,9931.0,277.4049,277.4141,276.8465,276.8739,9931.0
2019-10-18 10:45:00,302.42,302.85,302.42,302.85,8662.0,276.8739,277.2676,276.8739,277.2676,8662.0
2019-10-18 10:50:00,302.9,303.29,302.9,303.1,7608.0,277.3134,277.6704,277.3134,277.4965,7608.0
2019-10-18 10:55:00,303.04,303.31,303.01,303.16,19510.0,277.4416,277.6888,277.4141,277.5514,19510.0
2019-10-18 11:00:00,303.16,303.25,303.06,303.25,7977.0,277.5514,277.6338,277.4599,277.6338,7977.0
2019-10-18 11:05:00,303.22,303.28,303.09,303.17,5230.0,277.6064,277.6613,277.4873,277.5606,5230.0
2019-10-18 11:10:00,303.15,303.51,303.1,303.49,8185.0,277.5423,277.8719,277.4965,277.8535,8185.0
2019-10-18 11:15:00,303.51,303.83,303.48,303.83,12683.0,277.8719,278.1648,277.8444,278.1648,12683.0
2019-10-18 11:20:00,303.81,303.85,303.48,303.55,12975.0,278.1465,278.1831,277.8444,277.9085,12975.0
2019-10-18 11:25:00,303.54,303.54,303.37,303.45,8020.0,277.8993,277.8993,277.7437,277.8169,8020.0
2019-10-18 11:30:00,303.5,303.68,303.3,303.4,19022.0,277.8627,278.0275,277.6796,277.7712,19022.0
2019-10-18 11:35:00,303.4,303.4,303.2,303.4,5029.0,277.7712,277.7712,277.588,277.7712,5029.0
2019-10-18 11:40:00,303.42,303.5,303.01,303.14,8775.0,277.7895,277.8627,277.4141,277.5331,8775.0
2019-10-18 11:45:00,303.16,303.17,303.04,303.09,6692.0,277.5514,277.5606,277.4416,277.4873,6692.0
2019-10-18 11:50:00,303.06,303.12,303.0,303.05,10600.0,277.4599,277.5148,277.4049,277.4507,10600.0
2019-10-18 11:55:00,303.08,303.13,302.61,302.63,10383.0,277.4782,277.524,277.0479,277.0662,10383.0
2019-10-18 12:00:00,302.61,302.74,302.47,302.68,10598.0,277.0479,277.1669,276.9197,277.112,10598.0
2019-10-18 12:05:00,302.58,302.75,302.58,302.72,6485.0,277.0204,277.1761,277.0204,277.1486,6485.0
2019-10-18 12:10:00,302.69,302.95,302.62,302.87,8049.0,277.1211,277.3592,277.057,277.2859,8049.0
2019-10-18 12:15:00,302.89,302.89,302.18,302.2,17705.0,277.3042,277.3042,276.6542,276.6725,17705.0
2019-10-18 12:20:00,302.16,302.36,301.87,302.25,12781.0,276.6359,276.819,276.3704,276.7183,12781.0
2019-10-18 12:25:00,302.09,302.26,301.86,302.13,8663.0,276.5718,276.7274,276.3612,276.6084,8663.0
2019-10-18 12:30:00,302.08,302.28,301.86,302.28,7863.0,276.5627,276.7458,276.3612,276.7458,7863.0
2019-10-18 12:35:00,302.31,302.33,302.19,302.3,7371.0,276.7732,276.7915,276.6634,276.7641,7371.0
2019-10-18 12:40:00,302.26,302.34,302.09,302.22,7460.0,276.7274,276.8007,276.5718,276.6908,7460.0
2019-10-18 12:45:00,302.28,302.38,302.21,302.3,3850.0,276.7458,276.8373,276.6817,276.7641,3850.0
2019-10-18 12:50:00,302.25,302.29,302.03,302.06,4272.0,276.7183,276.7549,276.5169,276.5443,4272.0
2019-10-18 12:55:00,302.13,302.13,302.0,302.09,2916.0,276.6084,276.6084,276.4894,276.5718,2916.0
2019-10-18 13:00:00,302.1,302.15,301.98,302.15,5804.0,276.581,276.6267,276.4711,276.6267,5804.0
2019-10-18 13:05:00,302.17,302.28,302.16,302.23,5731.0,276.6451,276.7458,276.6359,276.7,5731.0
2019-10-18 13:10:00,302.18,302.46,302.17,302.39,3757.0,276.6542,276.9106,276.6451,276.8465,3757.0
2019-10-18 13:15:00,302.42,302.6,302.31,302.56,7236.0,276.8739,277.0387,276.7732,277.0021,7236.0
2019-10-18 13:20:00,302.54,302.6,302.48,302.58,3950.0,276.9838,277.0387,276.9289,277.0204,3950.0
2019-10-18 13:25:00,302.54,302.57,302.37,302.47,8922.0,276.9838,277.0113,276.8282,276.9197,8922.0
2019-10-18 13:30:00,302.42,302.52,302.34,302.43,4835.0,276.8739,276.9655,276.8007,276.8831,4835.0
2019-10-18 13:35:00,302.42,302.58,302.37,302.47,4854.0,276.8739,277.0204,276.8282,276.9197,4854.0
2019-10-18 13:40:00,302.51,302.7,302.4,302.67,6830.0,276.9563,277.1303,276.8556,277.1028,6830.0
2019-10-18 13:45:00,302.66,302.82,302.63,302.82,4306.0,277.0937,277.2401,277.0662,277.2401,4306.0
2019-10-18 13:50:00,302.8,302.94,302.79,302.82,5592.0,277.2218,277.35,277.2127,277.2401,5592.0
2019-10-18 13:55:00,302.81,302.81,302.62,302.76,3702.0,277.231,277.231,277.057,277.1852,3702.0
2019-10-18 14:00:00,302.79,302.83,302.6,302.7,8115.0,277.2127,277.2493,277.0387,277.1303,8115.0
2019-10-18 14:05:00,302.66,302.82,302.64,302.71,3785.0,277.0937,277.2401,277.0753,277.1394,3785.0
2019-10-18 14:10:00,302.7,302.83,302.65,302.73,3322.0,277.1303,277.2493,277.0845,277.1577,3322.0
2019-10-18 14:15:00,302.72,302.9,302.71,302.87,4193.0,277.1486,277.3134,277.1394,277.2859,4193.0
2019-10-18 14:20:00,302.88,303.07,302.88,303.06,6244.0,277.2951,277.469,277.2951,277.4599,6244.0
2019-10-18 14:25:00,303.05,303.06,302.92,303.04,3157.0,277.4507,277.4599,277.3317,277.4416,3157.0
2019-10-18 14:30:00,302.99,303.01,302.64,302.76,7449.0,277.3958,277.4141,277.0753,277.1852,7449.0
2019-10-18 14:35:00,302.79,302.79,302.58,302.6,3666.0,277.2127,277.2127,277.0204,277.0387,3666.0
2019-10-18 14:40:00,302.6,302.69,302.54,302.58,5960.0,277.0387,277.1211,276.9838,277.0204,5960.0
2019-10-18 14:45:00,302.54,302.64,302.52,302.59,6336.0,276.9838,277.0753,276.9655,277.0296,6336.0
2019-10-18 14:50:00,302.64,302.81,302.58,302.8,5600.0,277.0753,277.231,277.0204,277.2218,5600.0
2019-10-18 14:55:00,302.82,303.02,302.81,303.0,5338.0,277.2401,277.4232,277.231,277.4049,5338.0
2019-10-18 15:00:00,303.03,303.14,303.03,303.14,5361.0,277.4324,277.5331,277.4324,277.5331,5361.0
2019-10-18 15:05:00,303.11,303.25,303.09,303.21,7375.0,277.5056,277.6338,277.4873,277.5972,7375.0
2019-10-18 15:10:00,303.16,303.31,303.13,303.28,6497.0,277.5514,277.6888,277.524,277.6613,6497.0
2019-10-18 15:15:00,303.22,303.34,303.14,303.31,6360.0,277.6064,277.7162,277.5331,277.6888,6360.0
2019-10-18 15:20:00,303.34,303.47,303.28,303.44,14519.0,277.7162,277.8352,277.6613,277.8078,14519.0
2019-10-18 15:25:00,303.4,303.54,303.39,303.41,10696.0,277.7712,277.8993,277.762,277.7803,10696.0
2019-10-18 15:30:00,303.38,303.53,303.26,303.34,12488.0,277.7528,277.8902,277.643,277.7162,12488.0
2019-10-18 15:35:00,303.38,303.52,303.24,303.3,15628.0,277.7528,277.881,277.6247,277.6796,15628.0
2019-10-18 15:40:00,303.28,303.31,303.16,303.27,14704.0,277.6613,277.6888,277.5514,277.6521,14704.0
2019-10-18 15:45:00,303.27,303.34,303.21,303.25,13825.0,277.6521,277.7162,277.5972,277.6338,13825.0
2019-10-18 15:50:00,303.23,303.74,303.23,303.67,35693.0,277.6155,278.0824,277.6155,278.0183,35693.0
2019-10-18 15:55:00,303.63,303.69,302.7,302.71,90581.0,277.9817,278.0367,277.1303,277.1394,90581.0
2019-10-21 09:30:00,303.0,303.39,302.69,302.98,32242.0,277.4049,277.762,277.1211,277.3866,32242.0
2019-10-21 09:35:00,303.03,303.51,302.64,302.65,11650.0,277.4324,277.8719,277.0753,277.0845,11650.0
2019-10-21 09:40:00,302.67,302.67,301.82,302.08,22897.0,277.1028,277.1028,276.3246,276.5627,22897.0
2019-10-21 09:45:00,302.05,302.25,301.52,301.59,23162.0,276.5352,276.7183,276.05,276.114,23162.0
2019-10-21 09:50:00,301.57,301.65,300.61,301.04,18633.0,276.0957,276.169,275.2168,275.6105,18633.0
2019-10-21 09:55:00,301.18,301.51,301.05,301.21,22267.0,275.7387,276.0408,275.6197,275.7661,22267.0
2019-10-21 10:00:00,301.28,301.51,301.18,301.48,5026.0,275.8302,276.0408,275.7387,276.0133,5026.0
2019-10-21 10:05:00,301.44,302.18,301.4,302.18,10976.0,275.9767,276.6542,275.9401,276.6542,10976.0
2019-10-21 10:10:00,302.11,302.3,301.97,302.23,9116.0,276.5901,276.7641,276.4619,276.7,9116.0
2019-10-21 10:15:00,302.09,302.28,301.98,302.21,9998.0,276.5718,276.7458,276.4711,276.6817,9998.0
2019-10-21 10:20:00,302.19,302.42,302.16,302.42,12377.0,276.6634,276.8739,276.6359,276.8739,12377.0
2019-10-21 10:25:00,302.34,302.35,301.92,301.92,8053.0,276.8007,276.8098,276.4162,276.4162,8053.0
2019-10-21 10:30:00,301.91,301.97,301.5,301.76,7641.0,276.407,276.4619,276.0316,276.2697,7641.0
2019-10-21 10:35:00,301.69,302.06,301.43,301.83,7472.0,276.2056,276.5443,275.9676,276.3338,7472.0
2019-10-21 10:40:00,301.87,302.01,301.69,301.69,7869.0,276.3704,276.4986,276.2056,276.2056,7869.0
2019-10-21 10:45:00,301.65,301.92,301.65,301.9,5939.0,276.169,276.4162,276.169,276.3979,5939.0
2019-10-21 10:50:00,301.9,302.02,301.8,301.85,4925.0,276.3979,276.5077,276.3063,276.3521,4925.0
2019-10-21 10:55:00,301.9,301.91,301.51,301.65,12207.0,276.3979,276.407,276.0408,276.169,12207.0
2019-10-21 11:00:00,301.75,301.92,301.69,301.75,6980.0,276.2605,276.4162,276.2056,276.2605,6980.0
2019-10-21 11:05:00,301.72,301.73,301.16,301.16,8180.0,276.2331,276.2422,275.7204,275.7204,8180.0
2019-10-21 11:10:00,301.19,301.22,301.0,301.22,5811.0,275.7478,275.7753,275.5739,275.7753,5811.0
2019-10-21 11:15:00,301.22,301.4,301.15,301.33,13086.0,275.7753,275.9401,275.7112,275.876,13086.0
2019-10-21 11:20:00,301.31,301.43,301.27,301.33,7143.0,275.8577,275.9676,275.8211,275.876,7143.0
2019-10-21 11:25:00,301.4,301.43,301.19,301.19,4025.0,275.9401,275.9676,275.7478,275.7478,4025.0
2019-10-21 11:30:00,301.19,301.22,300.93,300.94,11686.0,275.7478,275.7753,275.5098,275.519,11686.0
2019-10-21 11:35:00,300.94,300.95,300.45,300.72,25105.0,275.519,275.5281,275.0703,275.3175,25105.0
2019-10-21 11:40:00,300.71,300.78,300.55,300.61,6660.0,275.3084,275.3725,275.1619,275.2168,6660.0
2019-10-21 11:45:00,300.63,300.8,300.47,300.63,5789.0,275.2351,275.3908,275.0887,275.2351,5789.0
2019-10-21 11:50:00,300.65,300.66,300.44,300.65,7377.0,275.2534,275.2626,275.0612,275.2534,7377.0
2019-10-21 11:55:00,300.63,300.63,300.45,300.47,7501.0,275.2351,275.2351,275.0703,275.0887,7501.0
2019-10-21 12:00:00,300.45,300.61,300.42,300.51,10180.0,275.0703,275.2168,275.0429,275.1253,10180.0
2019-10-21 12:05:00,300.53,300.6,300.49,300.59,7737.0,275.1436,275.2077,275.107,275.1985,7737.0
2019-10-21 12:10:00,300.62,300.62,300.31,300.37,5450.0,275.226,275.226,274.9422,274.9971,5450.0
2019-10-21 12:15:00,300.36,300.54,300.28,300.36,4173.0,274.9879,275.1527,274.9147,274.9879,4173.0
2019-10-21 12:20:00,300.33,300.42,300.28,300.42,4386.0,274.9605,275.0429,274.9147,275.0429,4386.0
2019-10-21 12:25:00,300.43,300.56,300.29,300.5,8108.0,275.052,275.1711,274.9239,275.1161,8108.0
2019-10-21 12:30:00,300.54,300.71,300.49,300.63,4771.0,275.1527,275.3084,275.107,275.2351,4771.0
2019-10-21 12:35:00,300.62,300.72,300.5,300.58,8713.0,275.226,275.3175,275.1161,275.1894,8713.0
2019-10-21 12:40:00,300.57,300.64,300.37,300.41,4680.0,275.1802,275.2443,274.9971,275.0337,4680.0
2019-10-21 12:45:00,300.4,300.44,300.3,300.43,9273.0,275.0246,275.0612,274.933,275.052,9273.0
2019-10-21 12:50:00,300.44,300.56,300.38,300.38,8400.0,275.0612,275.1711,275.0063,275.0063,8400.0
2019-10-21 12:55:00,300.36,300.41,300.22,300.23,10335.0,274.9879,275.0337,274.8598,274.8689,10335.0
2019-10-21 13:00:00,300.2,300.37,300.17,300.27,9956.0,274.8415,274.9971,274.814,274.9055,9956.0
2019-10-21 13:05:00,300.27,300.57,300.26,300.57,4874.0,274.9055,275.1802,274.8964,275.1802,4874.0
2019-10-21 13:10:00,300.51,300.75,300.51,300.75,11861.0,275.1253,275.345,275.1253,275.345,11861.0
2019-10-21 13:15:00,300.75,300.84,300.65,300.75,6573.0,275.345,275.4274,275.2534,275.345,6573.0
2019-10-21 13:20:00,300.75,300.78,300.4,300.44,8023.0,275.345,275.3725,275.0246,275.0612,8023.0
2019-10-21 13:25:00,300.47,300.73,300.46,300.67,6772.0,275.0887,275.3267,275.0795,275.2718,6772.0
2019-10-21 13:30:00,300.67,300.7,300.59,300.68,5226.0,275.2718,275.2992,275.1985,275.2809,5226.0
2019-10-21 13:35:00,300.7,300.74,300.53,300.56,7466.0,275.2992,275.3358,275.1436,275.1711,7466.0
2019-10-21 13:40:00,300.52,300.56,300.44,300.55,5451.0,275.1344,275.1711,275.0612,275.1619,5451.0
2019-10-21 13:45:00,300.52,300.6,300.51,300.58,3267.0,275.1344,275.2077,275.1253,275.1894,3267.0
2019-10-21 13:50:00,300.57,300.61,300.46,300.47,13125.0,275.1802,275.2168,275.0795,275.0887,13125.0
2019-10-21 13:55:00,300.45,300.6,300.4,300.4,5386.0,275.0703,275.2077,275.0246,275.0246,5386.0
2019-10-21 14:00:00,300.46,300.52,300.42,300.52,3550.0,275.0795,275.1344,275.0429,275.1344,3550.0
2019-10-21 14:05:00,300.53,301.05,300.53,301.05,9502.0,275.1436,275.6197,275.1436,275.6197,9502.0
2019-10-21 14:10:00,301.12,301.23,301.07,301.15,7870.0,275.6837,275.7845,275.638,275.7112,7870.0
2019-10-21 14:15:00,301.13,301.23,301.11,301.16,5471.0,275.6929,275.7845,275.6746,275.7204,5471.0
2019-10-21 14:20:00,301.12,301.17,301.06,301.1,4200.0,275.6837,275.7295,275.6288,275.6654,4200.0
2019-10-21 14:25:00,301.09,301.17,301.05,301.12,3727.0,275.6563,275.7295,275.6197,275.6837,3727.0
2019-10-21 14:30:00,301.14,301.17,301.07,301.12,5957.0,275.7021,275.7295,275.638,275.6837,5957.0
2019-10-21 14:35:00,301.09,301.38,301.09,301.23,6853.0,275.6563,275.9218,275.6563,275.7845,6853.0
2019-10-21 14:40:00,301.25,301.28,301.22,301.28,3471.0,275.8028,275.8302,275.7753,275.8302,3471.0
2019-10-21 14:45:00,301.23,301.23,301.17,301.18,4450.0,275.7845,275.7845,275.7295,275.7387,4450.0
2019-10-21 14:50:00,301.18,301.33,301.16,301.33,5743.0,275.7387,275.876,275.7204,275.876,5743.0
2019-10-21 14:55:00,301.34,301.46,301.32,301.34,4110.0,275.8852,275.995,275.8669,275.8852,4110.0
2019-10-21 15:00:00,301.34,301.41,301.21,301.38,4645.0,275.8852,275.9492,275.7661,275.9218,4645.0
2019-10-21 15:05:00,301.41,301.43,301.3,301.4,5096.0,275.9492,275.9676,275.8485,275.9401,5096.0
2019-10-21 15:10:00,301.4,301.43,301.34,301.34,6139.0,275.9401,275.9676,275.8852,275.8852,6139.0
2019-10-21 15:15:00,301.35,301.45,301.35,301.41,4700.0,275.8943,275.9859,275.8943,275.9492,4700.0
2019-10-21 15:20:00,301.41,301.42,301.29,301.31,5810.0,275.9492,275.9584,275.8394,275.8577,5810.0
2019-10-21 15:25:00,301.31,301.43,301.28,301.43,9229.0,275.8577,275.9676,275.8302,275.9676,9229.0
2019-10-21 15:30:00,301.44,301.7,301.41,301.6,8813.0,275.9767,276.2148,275.9492,276.1232,8813.0
2019-10-21 15:35:00,301.58,301.58,301.18,301.2,14110.0,276.1049,276.1049,275.7387,275.757,14110.0
2019-10-21 15:40:00,301.18,301.39,301.18,301.25,13382.0,275.7387,275.9309,275.7387,275.8028,13382.0
2019-10-21 15:45:00,301.25,301.31,301.14,301.19,16054.0,275.8028,275.8577,275.7021,275.7478,16054.0
2019-10-21 15:50:00,301.16,301.26,300.86,300.95,24248.0,275.7204,275.8119,275.4457,275.5281,24248.0
2019-10-21 15:55:00,300.93,301.23,300.85,301.08,49085.0,275.5098,275.7845,275.4366,275.6471,49085.0
2019-10-22 09:30:00,301.61,302.29,301.45,302.22,32496.0,276.1324,276.7549,275.9859,276.6908,32496.0
2019-10-22 09:35:00,302.07,302.82,302.01,302.82,9900.0,276.5535,277.2401,276.4986,277.2401,9900.0
2019-10-22 09:40:00,302.8,303.26,302.65,302.76,19626.0,277.2218,277.643,277.0845,277.1852,19626.0
2019-10-22 09:45:00,302.82,303.22,302.77,302.97,11577.0,277.2401,277.6064,277.1944,277.3775,11577.0
2019-10-22 09:50:00,302.83,302.87,302.55,302.75,5305.0,277.2493,277.2859,276.993,277.1761,5305.0
2019-10-22 09:55:00,302.81,302.81,302.27,302.34,6511.0,277.231,277.231,276.7366,276.8007,6511.0
2019-10-22 10:00:00,302.35,302.46,301.81,301.81,8364.0,276.8098,276.9106,276.3155,276.3155,8364.0
2019-10-22 10:05:00,301.8,302.46,301.8,302.23,5799.0,276.3063,276.9106,276.3063,276.7,5799.0
2019-10-22 10:10:00,302.13,302.45,302.13,302.45,5124.0,276.6084,276.9014,276.6084,276.9014,5124.0
2019-10-22 10:15:00,302.46,302.79,302.3,302.64,10406.0,276.9106,277.2127,276.7641,277.0753,10406.0
2019-10-22 10:20:00,302.59,302.86,302.57,302.81,5964.0,277.0296,277.2768,277.0113,277.231,5964.0
2019-10-22 10:25:00,302.81,303.07,302.73,302.73,11416.0,277.231,277.469,277.1577,277.1577,11416.0
2019-10-22 10:30:00,302.75,302.82,302.5,302.67,15585.0,277.1761,277.2401,276.9472,277.1028,15585.0
2019-10-22 10:35:00,302.74,302.81,302.61,302.68,2660.0,277.1669,277.231,277.0479,277.112,2660.0
2019-10-22 10:40:00,302.69,302.98,302.65,302.89,12596.0,277.1211,277.3866,277.0845,277.3042,12596.0
2019-10-22 10:45:00,302.89,303.23,302.89,303.18,15291.0,277.3042,277.6155,277.3042,277.5697,15291.0
2019-10-22 10:50:00,303.14,303.93,303.06,303.87,26359.0,277.5331,278.2564,277.4599,278.2014,26359.0
2019-10-22 10:55:00,303.86,304.26,303.65,303.71,20959.0,278.1923,278.5585,278.0,278.055,20959.0
2019-10-22 11:00:00,303.6,304.66,303.59,304.09,52393.0,277.9543,278.9247,277.9451,278.4029,52393.0
2019-10-22 11:05:00,304.15,304.8,304.1,304.78,17652.0,278.4578,279.0529,278.412,279.0346,17652.0
2019-10-22 11:10:00,304.87,304.88,304.57,304.58,13152.0,279.117,279.1261,278.8423,278.8515,13152.0
2019-10-22 11:15:00,304.54,304.56,304.01,304.25,9155.0,278.8149,278.8332,278.3296,278.5493,9155.0
2019-10-22 11:20:00,304.23,304.3,304.12,304.27,7461.0,278.531,278.5951,278.4303,278.5677,7461.0
2019-10-22 11:25:00,304.28,304.28,303.85,304.11,10222.0,278.5768,278.5768,278.1831,278.4212,10222.0
2019-10-22 11:30:00,304.14,304.28,304.03,304.23,9974.0,278.4486,278.5768,278.3479,278.531,9974.0
2019-10-22 11:35:00,304.21,304.31,304.11,304.2,5501.0,278.5127,278.6043,278.4212,278.5036,5501.0
2019-10-22 11:40:00,304.24,304.49,304.2,304.49,15631.0,278.5402,278.7691,278.5036,278.7691,15631.0
2019-10-22 11:45:00,304.46,304.68,304.4,304.48,9580.0,278.7416,278.943,278.6867,278.7599,9580.0
2019-10-22 11:50:00,304.38,304.39,304.16,304.17,11688.0,278.6684,278.6775,278.467,278.4761,11688.0
2019-10-22 11:55:00,304.1,304.4,304.0,304.39,22543.0,278.412,278.6867,278.3205,278.6775,22543.0
2019-10-22 12:00:00,304.35,304.36,304.16,304.16,3338.0,278.6409,278.6501,278.467,278.467,3338.0
2019-10-22 12:05:00,304.15,304.42,304.15,304.3,3906.0,278.4578,278.705,278.4578,278.5951,3906.0
2019-10-22 12:10:00,304.23,304.46,304.23,304.38,4650.0,278.531,278.7416,278.531,278.6684,4650.0
2019-10-22 12:15:00,304.41,304.43,304.29,304.31,8687.0,278.6958,278.7141,278.586,278.6043,8687.0
2019-10-22 12:20:00,304.34,304.34,304.13,304.17,20354.0,278.6317,278.6317,278.4395,278.4761,20354.0
2019-10-22 12:25:00,304.19,304.26,304.0,304.12,12311.0,278.4944,278.5585,278.3205,278.4303,12311.0
2019-10-22 12:30:00,304.04,304.12,303.86,303.9,8155.0,278.3571,278.4303,278.1923,278.2289,8155.0
2019-10-22 12:35:00,303.9,303.92,303.28,303.28,10859.0,278.2289,278.2472,277.6613,277.6613,10859.0
2019-10-22 12:40:00,303.31,303.54,303.3,303.47,6147.0,277.6888,277.8993,277.6796,277.8352,6147.0
2019-10-22 12:45:00,303.47,303.66,303.39,303.44,8404.0,277.8352,278.0092,277.762,277.8078,8404.0
2019-10-22 12:50:00,303.43,303.65,303.39,303.39,10638.0,277.7986,278.0,277.762,277.762,10638.0
2019-10-22 12:55:00,303.44,303.6,303.42,303.6,6661.0,277.8078,277.9543,277.7895,277.9543,6661.0
2019-10-22 13:00:00,303.57,303.62,303.35,303.47,5902.0,277.9268,277.9726,277.7254,277.8352,5902.0
2019-10-22 13:05:00,303.44,303.63,303.38,303.52,8400.0,277.8078,277.9817,277.7528,277.881,8400.0
2019-10-22 13:10:00,303.57,303.7,303.41,303.51,8095.0,277.9268,278.0458,277.7803,277.8719,8095.0
2019-10-22 13:15:00,303.53,303.54,303.23,303.34,17852.0,277.8902,277.8993,277.6155,277.7162,17852.0
2019-10-22 13:20:00,303.39,303.4,303.05,303.19,9347.0,277.762,277.7712,277.4507,277.5789,9347.0
2019-10-22 13:25:00,303.25,303.33,303.2,303.26,6953.0,277.6338,277.7071,277.588,277.643,6953.0
2019-10-22 13:30:00,303.19,303.34,303.13,303.33,7290.0,277.5789,277.7162,277.524,277.7071,7290.0
2019-10-22 13:35:00,303.3,303.36,303.23,303.3,7058.0,277.6796,277.7345,277.6155,277.6796,7058.0
2019-10-22 13:40:00,303.3,303.54,303.25,303.25,7407.0,277.6796,277.8993,277.6338,277.6338,7407.0
2019-10-22 13:45:00,303.22,303.31,303.05,303.06,10620.0,277.6064,277.6888,277.4507,277.4599,10620.0
2019-10-22 13:50:00,303.02,303.06,302.75,303.02,28678.0,277.4232,277.4599,277.1761,277.4232,28678.0
2019-10-22 13:55:00,303.0,303.01,302.55,302.62,20621.0,277.4049,277.4141,276.993,277.057,20621.0
2019-10-22 14:00:00,302.69,302.7,302.5,302.55,16100.0,277.1211,277.1303,276.9472,276.993,16100.0
2019-10-22 14:05:00,302.57,302.64,302.37,302.47,18490.0,277.0113,277.0753,276.8282,276.9197,18490.0
2019-10-22 14:10:00,302.47,302.5,302.02,302.03,23359.0,276.9197,276.9472,276.5077,276.5169,23359.0
2019-10-22 14:15:00,302.06,302.3,302.02,302.17,29060.0,276.5443,276.7641,276.5077,276.6451,29060.0
2019-10-22 14:20:00,302.23,302.25,301.8,301.95,28733.0,276.7,276.7183,276.3063,276.4436,28733.0
2019-10-22 14:25:00,301.99,302.1,301.58,301.66,10456.0,276.4803,276.581,276.1049,276.1781,10456.0
2019-10-22 14:30:00,301.84,301.96,301.54,301.92,10149.0,276.3429,276.4528,276.0683,276.4162,10149.0
2019-10-22 14:35:00,301.86,301.95,301.56,301.59,17059.0,276.3612,276.4436,276.0866,276.114,17059.0
2019-10-22 14:40:00,301.54,301.68,301.47,301.68,9145.0,276.0683,276.1964,276.0042,276.1964,9145.0
2019-10-22 14:45:00,301.58,301.58,301.12,301.13,14204.0,276.1049,276.1049,275.6837,275.6929,14204.0
2019-10-22 14:50:00,301.13,301.27,301.01,301.2,24428.0,275.6929,275.8211,275.583,275.757,24428.0
2019-10-22 14:55:00,301.2,301.42,301.05,301.24,39784.0,275.757,275.9584,275.6197,275.7936,39784.0
2019-10-22 15:00:00,301.26,301.32,301.03,301.23,8191.0,275.8119,275.8669,275.6013,275.7845,8191.0
2019-10-22 15:05:00,301.15,301.54,301.1,301.51,15049.0,275.7112,276.0683,275.6654,276.0408,15049.0
2019-10-22 15:10:00,301.44,301.8,301.43,301.68,8473.0,275.9767,276.3063,275.9676,276.1964,8473.0
2019-10-22 15:15:00,301.69,301.92,301.63,301.9,7335.0,276.2056,276.4162,276.1507,276.3979,7335.0
2019-10-22 15:20:00,301.78,301.8,301.31,301.34,17975.0,276.288,276.3063,275.8577,275.8852,17975.0
2019-10-22 15:25:00,301.26,301.5,301.09,301.4,45572.0,275.8119,276.0316,275.6563,275.9401,45572.0
2019-10-22 15:30:00,301.4,301.48,300.95,301.0,34903.0,275.9401,276.0133,275.5281,275.5739,34903.0
2019-10-22 15:35:00,301.0,301.07,300.6,300.67,34466.0,275.5739,275.638,275.2077,275.2718,34466.0
2019-10-22 15:40:00,300.66,300.92,300.42,300.5,63679.0,275.2626,275.5006,275.0429,275.1161,63679.0
2019-10-22 15:45:00,300.53,300.53,300.05,300.3,40314.0,275.1436,275.1436,274.7041,274.933,40314.0
2019-10-22 15:50:00,300.31,300.36,300.09,300.2,34488.0,274.9422,274.9879,274.7408,274.8415,34488.0
2019-10-22 15:55:00,300.17,300.53,299.95,299.96,143236.0,274.814,275.1436,274.6126,274.6217,143236.0
2019-10-23 09:30:00,299.58,300.06,299.08,299.08,33789.0,274.2738,274.7133,273.8161,273.8161,33789.0
2019-10-23 09:35:00,299.0,299.51,298.38,298.39,22461.0,273.7428,274.2097,273.1752,273.1844,22461.0
2019-10-23 09:40:00,298.56,298.67,297.89,298.35,25911.0,273.34,273.4407,272.7266,273.1477,25911.0
2019-10-23 09:45:00,298.36,298.66,297.82,297.82,18691.0,273.1569,273.4315,272.6625,272.6625,18691.0
2019-10-23 09:50:00,297.83,298.49,297.73,298.25,14271.0,272.6717,273.2759,272.5801,273.0562,14271.0
2019-10-23 09:55:00,298.25,298.43,298.04,298.39,18130.0,273.0562,273.221,272.8639,273.1844,18130.0
2019-10-23 10:00:00,298.34,298.8,298.33,298.62,13531.0,273.1386,273.5597,273.1294,273.3949,13531.0
2019-10-23 10:05:00,298.67,298.78,298.28,298.35,14784.0,273.4407,273.5414,273.0836,273.1477,14784.0
2019-10-23 10:10:00,298.4,298.53,297.9,298.05,20788.0,273.1935,273.3125,272.7357,272.8731,20788.0
2019-10-23 10:15:00,298.11,298.34,298.04,298.23,8820.0,272.928,273.1386,272.8639,273.0379,8820.0
2019-10-23 10:20:00,298.13,298.23,297.96,298.0,10390.0,272.9463,273.0379,272.7907,272.8273,10390.0
2019-10-23 10:25:00,298.02,298.2,297.9,298.2,9439.0,272.8456,273.0104,272.7357,273.0104,9439.0
2019-10-23 10:30:00,298.24,298.24,297.71,297.72,14173.0,273.047,273.047,272.5618,272.571,14173.0
2019-10-23 10:35:00,297.72,297.91,297.51,297.72,15148.0,272.571,272.7449,272.3787,272.571,15148.0
2019-10-23 10:40:00,297.83,298.31,297.53,298.31,13854.0,272.6717,273.1111,272.397,273.1111,13854.0
2019-10-23 10:45:00,298.33,298.42,297.95,298.0,13901.0,273.1294,273.2118,272.7815,272.8273,13901.0
2019-10-23 10:50:00,298.0,298.4,297.99,298.4,13254.0,272.8273,273.1935,272.8181,273.1935,13254.0
2019-10-23 10:55:00,298.45,298.62,298.1,298.57,19428.0,273.2393,273.3949,272.9189,273.3492,19428.0
2019-10-23 11:00:00,298.66,299.22,298.65,299.0,12561.0,273.4315,273.9442,273.4224,273.7428,12561.0
2019-10-23 11:05:00,298.98,299.0,298.7,298.7,11592.0,273.7245,273.7428,273.4682,273.4682,11592.0
2019-10-23 11:10:00,298.71,298.74,298.05,298.13,17986.0,273.4773,273.5048,272.8731,272.9463,17986.0
2019-10-23 11:15:00,298.13,298.43,298.13,298.25,8587.0,272.9463,273.221,272.9463,273.0562,8587.0
2019-10-23 11:20:00,298.35,298.36,298.01,298.15,11400.0,273.1477,273.1569,272.8365,272.9646,11400.0
2019-10-23 11:25:00,298.14,298.71,298.13,298.69,12520.0,272.9555,273.4773,272.9463,273.459,12520.0
2019-10-23 11:30:00,298.67,298.76,297.55,297.67,24454.0,273.4407,273.5231,272.4153,272.5252,24454.0
2019-10-23 11:35:00,297.7,298.05,297.51,297.89,9448.0,272.5526,272.8731,272.3787,272.7266,9448.0
2019-10-23 11:40:00,297.89,297.94,297.77,297.8,6238.0,272.7266,272.7724,272.6167,272.6442,6238.0
2019-10-23 11:45:00,297.84,298.03,297.8,297.87,7480.0,272.6808,272.8548,272.6442,272.7083,7480.0
2019-10-23 11:50:00,297.87,297.92,297.73,297.91,6962.0,272.7083,272.7541,272.5801,272.7449,6962.0
2019-10-23 11:55:00,297.92,297.95,297.85,297.91,4501.0,272.7541,272.7815,272.69,272.7449,4501.0
2019-10-23 12:00:00,297.92,298.3,297.92,298.3,5291.0,272.7541,273.102,272.7541,273.102,5291.0
2019-10-23 12:05:00,298.39,298.39,298.1,298.13,6577.0,273.1844,273.1844,272.9189,272.9463,6577.0
2019-10-23 12:10:00,298.16,298.41,298.15,298.41,13573.0,272.9738,273.2027,272.9646,273.2027,13573.0
2019-10-23 12:15:00,298.45,298.55,298.21,298.25,11100.0,273.2393,273.3308,273.0196,273.0562,11100.0
2019-10-23 12:20:00,298.25,298.26,298.06,298.19,3648.0,273.0562,273.0653,272.8822,273.0013,3648.0
2019-10-23 12:25:00,298.17,298.17,297.88,297.96,8522.0,272.9829,272.9829,272.7174,272.7907,8522.0
2019-10-23 12:30:00,297.98,298.24,297.97,298.03,5288.0,272.809,273.047,272.7998,272.8548,5288.0
2019-10-23 12:35:00,298.05,298.24,298.02,298.17,5982.0,272.8731,273.047,272.8456,272.9829,5982.0
2019-10-23 12:40:00,298.15,298.17,298.06,298.13,3052.0,272.9646,272.9829,272.8822,272.9463,3052.0
2019-10-23 12:45:00,298.18,298.22,298.03,298.04,4164.0,272.9921,273.0287,272.8548,272.8639,4164.0
2019-10-23 12:50:00,298.09,298.24,298.07,298.23,6837.0,272.9097,273.047,272.8914,273.0379,6837.0
2019-10-23 12:55:00,298.22,298.22,298.02,298.07,2517.0,273.0287,273.0287,272.8456,272.8914,2517.0
2019-10-23 13:00:00,298.07,298.31,298.05,298.25,10012.0,272.8914,273.1111,272.8731,273.0562,10012.0
2019-10-23 13:05:00,298.17,298.25,297.9,297.91,10097.0,272.9829,273.0562,272.7357,272.7449,10097.0
2019-10-23 13:10:00,297.9,297.9,297.65,297.68,12507.0,272.7357,272.7357,272.5069,272.5343,12507.0
2019-10-23 13:15:00,297.68,297.77,297.68,297.74,4000.0,272.5343,272.6167,272.5343,272.5893,4000.0
2019-10-23 13:20:00,297.73,297.88,297.7,297.81,4529.0,272.5801,272.7174,272.5526,272.6533,4529.0
2019-10-23 13:25:00,297.82,298.16,297.82,298.15,6113.0,272.6625,272.9738,272.6625,272.9646,6113.0
2019-10-23 13:30:00,298.16,298.26,298.15,298.25,4245.0,272.9738,273.0653,272.9646,273.0562,4245.0
2019-10-23 13:35:00,298.3,298.4,298.28,298.3,7214.0,273.102,273.1935,273.0836,273.102,7214.0
2019-10-23 13:40:00,298.29,298.4,298.25,298.25,6328.0,273.0928,273.1935,273.0562,273.0562,6328.0
2019-10-23 13:45:00,298.26,298.4,298.2,298.23,4220.0,273.0653,273.1935,273.0104,273.0379,4220.0
2019-10-23 13:50:00,298.23,298.38,298.22,298.32,4300.0,273.0379,273.1752,273.0287,273.1203,4300.0
2019-10-23 13:55:00,298.27,298.33,298.23,298.3,2192.0,273.0745,273.1294,273.0379,273.102,2192.0
2019-10-23 14:00:00,298.27,298.32,298.17,298.28,4021.0,273.0745,273.1203,272.9829,273.0836,4021.0
2019-10-23 14:05:00,298.27,298.39,298.21,298.3,6189.0,273.0745,273.1844,273.0196,273.102,6189.0
2019-10-23 14:10:00,298.28,298.29,298.1,298.15,6233.0,273.0836,273.0928,272.9189,272.9646,6233.0
2019-10-23 14:15:00,298.14,298.15,297.84,297.9,5749.0,272.9555,272.9646,272.6808,272.7357,5749.0
2019-10-23 14:20:00,297.88,297.88,297.81,297.88,5394.0,272.7174,272.7174,272.6533,272.7174,5394.0
2019-10-23 14:25:00,297.86,298.0,297.86,297.94,4643.0,272.6991,272.8273,272.6991,272.7724,4643.0
2019-10-23 14:30:00,297.9,297.91,297.78,297.83,4713.0,272.7357,272.7449,272.6259,272.6717,4713.0
2019-10-23 14:35:00,297.82,297.85,297.61,297.65,7320.0,272.6625,272.69,272.4702,272.5069,7320.0
2019-10-23 14:40:00,297.67,297.68,297.53,297.62,7798.0,272.5252,272.5343,272.397,272.4794,7798.0
2019-10-23 14:45:00,297.63,297.8,297.61,297.72,5136.0,272.4886,272.6442,272.4702,272.571,5136.0
2019-10-23 14:50:00,297.71,297.87,297.69,297.69,5455.0,272.5618,272.7083,272.5435,272.5435,5455.0
2019-10-23 14:55:00,297.69,297.94,297.69,297.87,5949.0,272.5435,272.7724,272.5435,272.7083,5949.0
2019-10-23 15:00:00,297.84,297.96,297.8,297.96,5741.0,272.6808,272.7907,272.6442,272.7907,5741.0
2019-10-23 15:05:00,297.96,297.97,297.71,297.71,10220.0,272.7907,272.7998,272.5618,272.5618,10220.0
2019-10-23 15:10:00,297.69,297.69,297.59,297.61,10811.0,272.5435,272.5435,272.4519,272.4702,10811.0
2019-10-23 15:15:00,297.61,297.69,297.58,297.61,5192.0,272.4702,272.5435,272.4428,272.4702,5192.0
2019-10-23 15:20:00,297.58,297.68,297.57,297.58,6954.0,272.4428,272.5343,272.4336,272.4428,6954.0
2019-10-23 15:25:00,297.61,297.72,297.58,297.7,12671.0,272.4702,272.571,272.4428,272.5526,12671.0
2019-10-23 15:30:00,297.7,298.03,297.67,297.94,21144.0,272.5526,272.8548,272.5252,272.7724,21144.0
2019-10-23 15:35:00,297.94,298.07,297.84,297.89,17323.0,272.7724,272.8914,272.6808,272.7266,17323.0
2019-10-23 15:40:00,297.9,298.08,297.85,297.98,18765.0,272.7357,272.9005,272.69,272.809,18765.0
2019-10-23 15:45:00,297.97,298.06,297.91,298.06,13620.0,272.7998,272.8822,272.7449,272.8822,13620.0
2019-10-23 15:50:00,298.08,298.09,297.82,297.82,55039.0,272.9005,272.9097,272.6625,272.6625,55039.0
2019-10-23 15:55:00,297.86,297.99,297.18,297.19,168099.0,272.6991,272.8181,272.0766,272.0857,168099.0
2019-10-24 09:30:00,295.05,295.7,294.56,295.18,205197.0,270.1265,270.7216,269.6779,270.2455,205197.0
2019-10-24 09:35:00,295.2,295.77,294.92,295.14,35321.0,270.2638,270.7857,270.0075,270.2089,35321.0
2019-10-24 09:40:00,295.05,295.91,295.05,295.91,21855.0,270.1265,270.9138,270.1265,270.9138,21855.0
2019-10-24 09:45:00,295.95,296.35,295.72,296.1,23704.0,270.9505,271.3167,270.7399,271.0878,23704.0
2019-10-24 09:50:00,295.97,296.75,295.97,296.55,31305.0,270.9688,271.6829,270.9688,271.4998,31305.0
2019-10-24 09:55:00,296.57,296.84,296.23,296.39,15181.0,271.5181,271.7653,271.2068,271.3533,15181.0
2019-10-24 10:00:00,296.26,296.28,295.51,296.01,12933.0,271.2343,271.2526,270.5476,271.0054,12933.0
2019-10-24 10:05:00,295.98,296.7,295.8,296.67,18717.0,270.9779,271.6371,270.8131,271.6096,18717.0
2019-10-24 10:10:00,296.83,296.96,296.05,296.06,15058.0,271.7561,271.8752,271.042,271.0512,15058.0
2019-10-24 10:15:00,296.12,296.36,296.04,296.11,12549.0,271.1061,271.3258,271.0329,271.097,12549.0
2019-10-24 10:20:00,296.09,296.34,296.05,296.11,8202.0,271.0786,271.3075,271.042,271.097,8202.0
2019-10-24 10:25:00,296.08,296.25,295.81,295.99,10030.0,271.0695,271.2251,270.8223,270.9871,10030.0
2019-10-24 10:30:00,296.04,296.04,295.76,295.87,4434.0,271.0329,271.0329,270.7765,270.8772,4434.0
2019-10-24 10:35:00,295.9,296.26,295.88,296.2,7849.0,270.9047,271.2343,270.8864,271.1793,7849.0
2019-10-24 10:40:00,296.22,296.52,296.19,296.39,8647.0,271.1977,271.4723,271.1702,271.3533,8647.0
2019-10-24 10:45:00,296.4,296.63,296.35,296.6,9794.0,271.3625,271.573,271.3167,271.5456,9794.0
2019-10-24 10:50:00,296.6,296.95,296.54,296.92,10743.0,271.5456,271.866,271.4906,271.8385,10743.0
2019-10-24 10:55:00,296.92,296.96,296.78,296.91,5975.0,271.8385,271.8752,271.7104,271.8294,5975.0
2019-10-24 11:00:00,297.0,297.14,296.81,296.9,15942.0,271.9118,272.0399,271.7378,271.8202,15942.0
2019-10-24 11:05:00,296.99,297.0,296.83,296.94,10383.0,271.9026,271.9118,271.7561,271.8568,10383.0
2019-10-24 11:10:00,297.0,297.56,296.94,297.55,14201.0,271.9118,272.4245,271.8568,272.4153,14201.0
2019-10-24 11:15:00,297.59,297.78,297.57,297.66,10240.0,272.4519,272.6259,272.4336,272.516,10240.0
2019-10-24 11:20:00,297.64,298.23,297.63,298.17,20087.0,272.4977,273.0379,272.4886,272.9829,20087.0
2019-10-24 11:25:00,298.2,298.28,297.98,298.05,12081.0,273.0104,273.0836,272.809,272.8731,12081.0
2019-10-24 11:30:00,298.14,298.25,297.86,297.86,7416.0,272.9555,273.0562,272.6991,272.6991,7416.0
2019-10-24 11:35:00,297.93,298.0,297.64,297.71,6736.0,272.7632,272.8273,272.4977,272.5618,6736.0
2019-10-24 11:40:00,297.7,297.71,297.39,297.46,8124.0,272.5526,272.5618,272.2688,272.3329,8124.0
2019-10-24 11:45:00,297.43,297.51,297.32,297.37,4283.0,272.3054,272.3787,272.2047,272.2505,4283.0
2019-10-24 11:50:00,297.26,297.27,296.97,297.22,10075.0,272.1498,272.159,271.8843,272.1132,10075.0
2019-10-24 11:55:00,297.22,297.24,296.98,297.22,8939.0,272.1132,272.1315,271.8935,272.1132,8939.0
2019-10-24 12:00:00,297.12,297.52,297.09,297.37,5622.0,272.0216,272.3878,271.9942,272.2505,5622.0
2019-10-24 12:05:00,297.35,297.35,297.03,297.16,7823.0,272.2322,272.2322,271.9392,272.0583,7823.0
2019-10-24 12:10:00,297.21,297.21,296.8,296.92,7000.0,272.104,272.104,271.7287,271.8385,7000.0
2019-10-24 12:15:00,296.91,296.93,296.55,296.93,12878.0,271.8294,271.8477,271.4998,271.8477,12878.0
2019-10-24 12:20:00,296.73,296.96,296.62,296.68,7033.0,271.6646,271.8752,271.5639,271.6188,7033.0
2019-10-24 12:25:00,296.75,297.14,296.75,297.13,8186.0,271.6829,272.0399,271.6829,272.0308,8186.0
2019-10-24 12:30:00,297.11,297.29,297.1,297.14,7549.0,272.0125,272.1773,272.0033,272.0399,7549.0
2019-10-24 12:35:00,297.17,297.23,297.12,297.21,4642.0,272.0674,272.1223,272.0216,272.104,4642.0
2019-10-24 12:40:00,297.23,297.43,297.21,297.35,4720.0,272.1223,272.3054,272.104,272.2322,4720.0
2019-10-24 12:45:00,297.35,297.49,297.32,297.34,7056.0,272.2322,272.3604,272.2047,272.2231,7056.0
2019-10-24 12:50:00,297.28,297.37,297.15,297.19,5097.0,272.1681,272.2505,272.0491,272.0857,5097.0
2019-10-24 12:55:00,297.25,297.43,297.25,297.29,6811.0,272.1407,272.3054,272.1407,272.1773,6811.0
2019-10-24 13:00:00,297.34,297.49,297.23,297.32,4207.0,272.2231,272.3604,272.1223,272.2047,4207.0
2019-10-24 13:05:00,297.3,297.32,297.13,297.13,4300.0,272.1864,272.2047,272.0308,272.0308,4300.0
2019-10-24 13:10:00,297.15,297.36,297.04,297.27,5463.0,272.0491,272.2414,271.9484,272.159,5463.0
2019-10-24 13:15:00,297.33,297.42,297.2,297.23,4400.0,272.2139,272.2963,272.0949,272.1223,4400.0
2019-10-24 13:20:00,297.2,297.3,297.12,297.3,4336.0,272.0949,272.1864,272.0216,272.1864,4336.0
2019-10-24 13:25:00,297.29,297.48,297.23,297.48,2956.0,272.1773,272.3512,272.1223,272.3512,2956.0
2019-10-24 13:30:00,297.51,297.51,296.97,297.04,8344.0,272.3787,272.3787,271.8843,271.9484,8344.0
2019-10-24 13:35:00,297.05,297.06,296.8,296.8,6831.0,271.9575,271.9667,271.7287,271.7287,6831.0
2019-10-24 13:40:00,296.83,296.85,296.62,296.63,5465.0,271.7561,271.7744,271.5639,271.573,5465.0
2019-10-24 13:45:00,296.71,296.71,296.51,296.65,7865.0,271.6463,271.6463,271.4632,271.5913,7865.0
2019-10-24 13:50:00,296.65,296.7,296.37,296.7,10663.0,271.5913,271.6371,271.335,271.6371,10663.0
2019-10-24 13:55:00,296.67,296.86,296.54,296.83,13254.0,271.6096,271.7836,271.4906,271.7561,13254.0
2019-10-24 14:00:00,296.81,296.93,296.73,296.93,4864.0,271.7378,271.8477,271.6646,271.8477,4864.0
2019-10-24 14:05:00,296.93,297.03,296.79,296.89,8914.0,271.8477,271.9392,271.7195,271.8111,8914.0
2019-10-24 14:10:00,296.88,296.98,296.84,296.92,3265.0,271.8019,271.8935,271.7653,271.8385,3265.0
2019-10-24 14:15:00,296.87,297.02,296.86,297.02,5695.0,271.7928,271.9301,271.7836,271.9301,5695.0
2019-10-24 14:20:00,297.07,297.13,297.0,297.09,4739.0,271.9759,272.0308,271.9118,271.9942,4739.0
2019-10-24 14:25:00,297.01,297.09,296.9,296.92,4328.0,271.9209,271.9942,271.8202,271.8385,4328.0
2019-10-24 14:30:00,296.91,297.27,296.91,297.27,6813.0,271.8294,272.159,271.8294,272.159,6813.0
2019-10-24 14:35:00,297.17,297.31,297.16,297.25,4498.0,272.0674,272.1956,272.0583,272.1407,4498.0
2019-10-24 14:40:00,297.28,297.33,297.23,297.32,5387.0,272.1681,272.2139,272.1223,272.2047,5387.0
2019-10-24 14:45:00,297.32,297.4,297.21,297.39,7617.0,272.2047,272.278,272.104,272.2688,7617.0
2019-10-24 14:50:00,297.36,297.45,297.34,297.44,6330.0,272.2414,272.3238,272.2231,272.3146,6330.0
2019-10-24 14:55:00,297.44,297.45,297.26,297.26,5257.0,272.3146,272.3238,272.1498,272.1498,5257.0
2019-10-24 15:00:00,297.25,297.45,297.23,297.41,13736.0,272.1407,272.3238,272.1223,272.2871,13736.0
2019-10-24 15:05:00,297.41,297.76,297.33,297.71,50323.0,272.2871,272.6076,272.2139,272.5618,50323.0
2019-10-24 15:10:00,297.74,298.0,297.68,297.88,11134.0,272.5893,272.8273,272.5343,272.7174,11134.0
2019-10-24 15:15:00,297.88,297.91,297.76,297.84,19127.0,272.7174,272.7449,272.6076,272.6808,19127.0
2019-10-24 15:20:00,297.89,297.89,297.64,297.89,9709.0,272.7266,272.7266,272.4977,272.7266,9709.0
2019-10-24 15:25:00,297.88,297.89,297.68,297.8,9505.0,272.7174,272.7266,272.5343,272.6442,9505.0
2019-10-24 15:30:00,297.78,297.84,297.54,297.55,12401.0,272.6259,272.6808,272.4062,272.4153,12401.0
2019-10-24 15:35:00,297.53,297.74,297.24,297.24,23301.0,272.397,272.5893,272.1315,272.1315,23301.0
2019-10-24 15:40:00,297.27,297.64,297.1,297.6,44934.0,272.159,272.4977,272.0033,272.4611,44934.0
2019-10-24 15:45:00,297.58,297.62,297.44,297.5,13329.0,272.4428,272.4794,272.3146,272.3695,13329.0
2019-10-24 15:50:00,297.51,297.54,297.31,297.4,21104.0,272.3787,272.4062,272.1956,272.278,21104.0
2019-10-24 15:55:00,297.47,297.79,297.04,297.05,138108.0,272.3421,272.635,271.9484,271.9575,138108.0
2019-10-25 09:30:00,295.65,296.99,295.42,296.74,92305.0,270.6758,271.9026,270.4652,271.6737,92305.0
2019-10-25 09:35:00,296.57,297.25,296.21,296.36,12682.0,271.5181,272.1407,271.1885,271.3258,12682.0
2019-10-25 09:40:00,296.26,296.26,295.52,295.92,10795.0,271.2343,271.2343,270.5568,270.923,10795.0
2019-10-25 09:45:00,295.9,297.0,295.89,297.0,13619.0,270.9047,271.9118,270.8955,271.9118,13619.0
2019-10-25 09:50:00,296.96,297.0,295.93,296.2,19423.0,271.8752,271.9118,270.9322,271.1793,19423.0
2019-10-25 09:55:00,296.3,296.56,296.05,296.2,11862.0,271.2709,271.5089,271.042,271.1793,11862.0
2019-10-25 10:00:00,296.35,296.42,295.57,295.58,15548.0,271.3167,271.3808,270.6026,270.6117,15548.0
2019-10-25 10:05:00,295.66,295.67,295.14,295.23,19754.0,270.685,270.6941,270.2089,270.2913,19754.0
2019-10-25 10:10:00,295.33,295.47,295.13,295.28,13120.0,270.3828,270.511,270.1997,270.3371,13120.0
2019-10-25 10:15:00,295.28,295.49,295.11,295.49,7384.0,270.3371,270.5293,270.1814,270.5293,7384.0
2019-10-25 10:20:00,295.5,295.79,295.35,295.74,15377.0,270.5385,270.804,270.4012,270.7582,15377.0
2019-10-25 10:25:00,295.77,296.33,295.74,295.99,18860.0,270.7857,271.2984,270.7582,270.9871,18860.0
2019-10-25 10:30:00,296.0,296.11,295.83,295.92,14026.0,270.9962,271.097,270.8406,270.923,14026.0
2019-10-25 10:35:00,295.92,296.12,295.73,295.95,7768.0,270.923,271.1061,270.7491,270.9505,7768.0
2019-10-25 10:40:00,295.95,296.09,295.88,296.02,5958.0,270.9505,271.0786,270.8864,271.0146,5958.0
2019-10-25 10:45:00,295.98,296.89,295.98,296.83,13010.0,270.9779,271.8111,270.9779,271.7561,13010.0
2019-10-25 10:50:00,296.87,297.04,296.69,297.04,12085.0,271.7928,271.9484,271.628,271.9484,12085.0
2019-10-25 10:55:00,297.02,297.06,296.84,296.98,12316.0,271.9301,271.9667,271.7653,271.8935,12316.0
2019-10-25 11:00:00,296.93,297.12,296.76,296.84,12926.0,271.8477,272.0216,271.692,271.7653,12926.0
2019-10-25 11:05:00,296.85,296.96,296.66,296.87,5373.0,271.7744,271.8752,271.6005,271.7928,5373.0
2019-10-25 11:10:00,296.87,297.1,296.83,297.04,8274.0,271.7928,272.0033,271.7561,271.9484,8274.0
2019-10-25 11:15:00,297.03,297.24,296.93,297.07,8455.0,271.9392,272.1315,271.8477,271.9759,8455.0
2019-10-25 11:20:00,296.99,297.2,296.65,296.85,24850.0,271.9026,272.0949,271.5913,271.7744,24850.0
2019-10-25 11:25:00,296.89,297.12,296.87,296.94,11722.0,271.8111,272.0216,271.7928,271.8568,11722.0
2019-10-25 11:30:00,296.92,296.92,296.69,296.85,9242.0,271.8385,271.8385,271.628,271.7744,9242.0
2019-10-25 11:35:00,296.82,296.86,296.73,296.81,4131.0,271.747,271.7836,271.6646,271.7378,4131.0
2019-10-25 11:40:00,296.85,297.16,296.82,297.16,7538.0,271.7744,272.0583,271.747,272.0583,7538.0
2019-10-25 11:45:00,297.18,297.18,296.98,297.11,6903.0,272.0766,272.0766,271.8935,272.0125,6903.0
2019-10-25 11:50:00,297.08,297.11,296.79,296.79,6404.0,271.985,272.0125,271.7195,271.7195,6404.0
2019-10-25 11:55:00,296.75,296.78,296.51,296.52,4278.0,271.6829,271.7104,271.4632,271.4723,4278.0
2019-10-25 12:00:00,296.55,296.56,296.35,296.35,5615.0,271.4998,271.5089,271.3167,271.3167,5615.0
2019-10-25 12:05:00,296.35,296.63,296.34,296.56,4681.0,271.3167,271.573,271.3075,271.5089,4681.0
2019-10-25 12:10:00,296.63,296.9,296.61,296.9,4376.0,271.573,271.8202,271.5547,271.8202,4376.0
2019-10-25 12:15:00,296.9,296.97,296.68,296.8,5671.0,271.8202,271.8843,271.6188,271.7287,5671.0
2019-10-25 12:20:00,296.88,296.9,296.75,296.8,5012.0,271.8019,271.8202,271.6829,271.7287,5012.0
2019-10-25 12:25:00,296.84,296.9,296.8,296.81,4063.0,271.7653,271.8202,271.7287,271.7378,4063.0
2019-10-25 12:30:00,296.88,296.9,296.73,296.86,7535.0,271.8019,271.8202,271.6646,271.7836,7535.0
2019-10-25 12:35:00,296.87,296.87,296.77,296.85,4207.0,271.7928,271.7928,271.7012,271.7744,4207.0
2019-10-25 12:40:00,296.85,296.86,296.75,296.8,4176.0,271.7744,271.7836,271.6829,271.7287,4176.0
2019-10-25 12:45:00,296.82,296.86,296.59,296.69,7458.0,271.747,271.7836,271.5364,271.628,7458.0
2019-10-25 12:50:00,296.63,296.71,296.56,296.63,5339.0,271.573,271.6463,271.5089,271.573,5339.0
2019-10-25 12:55:00,296.66,296.66,296.45,296.49,6316.0,271.6005,271.6005,271.4082,271.4449,6316.0
2019-10-25 13:00:00,296.49,296.58,296.32,296.32,6909.0,271.4449,271.5273,271.2892,271.2892,6909.0
2019-10-25 13:05:00,296.33,296.44,296.25,296.34,8076.0,271.2984,271.3991,271.2251,271.3075,8076.0
2019-10-25 13:10:00,296.35,296.43,296.35,296.37,3089.0,271.3167,271.3899,271.3167,271.335,3089.0
2019-10-25 13:15:00,296.41,296.42,296.24,296.42,2086.0,271.3716,271.3808,271.216,271.3808,2086.0
2019-10-25 13:20:00,296.39,296.4,296.11,296.15,4245.0,271.3533,271.3625,271.097,271.1336,4245.0
2019-10-25 13:25:00,296.21,296.23,296.1,296.16,5163.0,271.1885,271.2068,271.0878,271.1427,5163.0
2019-10-25 13:30:00,296.12,296.15,295.92,295.93,8557.0,271.1061,271.1336,270.923,270.9322,8557.0
2019-10-25 13:35:00,295.9,296.03,295.88,295.91,5220.0,270.9047,271.0237,270.8864,270.9138,5220.0
2019-10-25 13:40:00,295.96,295.99,295.53,295.99,51238.0,270.9596,270.9871,270.5659,270.9871,51238.0
2019-10-25 13:45:00,296.01,296.11,295.95,295.97,6430.0,271.0054,271.097,270.9505,270.9688,6430.0
2019-10-25 13:50:00,296.01,296.01,295.87,295.88,6174.0,271.0054,271.0054,270.8772,270.8864,6174.0
2019-10-25 13:55:00,295.9,295.91,295.69,295.71,8332.0,270.9047,270.9138,270.7124,270.7307,8332.0
2019-10-25 14:00:00,295.68,295.74,295.46,295.65,8585.0,270.7033,270.7582,270.5019,270.6758,8585.0
2019-10-25 14:05:00,295.65,295.84,295.64,295.68,4651.0,270.6758,270.8498,270.6667,270.7033,4651.0
2019-10-25 14:10:00,295.68,295.83,295.68,295.83,3616.0,270.7033,270.8406,270.7033,270.8406,3616.0
2019-10-25 14:15:00,295.84,295.87,295.76,295.77,8898.0,270.8498,270.8772,270.7765,270.7857,8898.0
2019-10-25 14:20:00,295.8,295.91,295.76,295.81,6034.0,270.8131,270.9138,270.7765,270.8223,6034.0
2019-10-25 14:25:00,295.85,295.89,295.77,295.86,7722.0,270.8589,270.8955,270.7857,270.8681,7722.0
2019-10-25 14:30:00,295.83,295.86,295.74,295.8,9747.0,270.8406,270.8681,270.7582,270.8131,9747.0
2019-10-25 14:35:00,295.77,295.89,295.72,295.88,11533.0,270.7857,270.8955,270.7399,270.8864,11533.0
2019-10-25 14:40:00,295.87,296.01,295.86,295.98,9171.0,270.8772,271.0054,270.8681,270.9779,9171.0
2019-10-25 14:45:00,295.97,296.34,295.96,296.33,31201.0,270.9688,271.3075,270.9596,271.2984,31201.0
2019-10-25 14:50:00,296.34,296.44,296.27,296.43,4413.0,271.3075,271.3991,271.2434,271.3899,4413.0
2019-10-25 14:55:00,296.42,296.58,296.37,296.53,15548.0,271.3808,271.5273,271.335,271.4815,15548.0
2019-10-25 15:00:00,296.49,296.5,296.35,296.37,14545.0,271.4449,271.454,271.3167,271.335,14545.0
2019-10-25 15:05:00,296.38,296.4,296.24,296.24,7351.0,271.3441,271.3625,271.216,271.216,7351.0
2019-10-25 15:10:00,296.27,296.49,296.27,296.47,9937.0,271.2434,271.4449,271.2434,271.4265,9937.0
2019-10-25 15:15:00,296.47,296.51,296.18,296.26,12330.0,271.4265,271.4632,271.161,271.2343,12330.0
2019-10-25 15:20:00,296.26,296.51,296.26,296.44,10341.0,271.2343,271.4632,271.2343,271.3991,10341.0
2019-10-25 15:25:00,296.43,296.49,296.32,296.33,10260.0,271.3899,271.4449,271.2892,271.2984,10260.0
2019-10-25 15:30:00,296.34,296.65,296.26,296.65,14151.0,271.3075,271.5913,271.2343,271.5913,14151.0
2019-10-25 15:35:00,296.67,296.79,296.61,296.74,11788.0,271.6096,271.7195,271.5547,271.6737,11788.0
2019-10-25 15:40:00,296.73,296.79,296.66,296.67,18586.0,271.6646,271.7195,271.6005,271.6096,18586.0
2019-10-25 15:45:00,296.68,296.69,296.2,296.2,22470.0,271.6188,271.628,271.1793,271.1793,22470.0
2019-10-25 15:50:00,296.23,296.36,296.11,296.34,28507.0,271.2068,271.3258,271.097,271.3075,28507.0
2019-10-25 15:55:00,296.43,296.66,296.27,296.48,122066.0,271.3899,271.6005,271.2434,271.4357,122066.0
2019-10-28 09:30:00,295.7,297.91,295.21,297.69,72583.0,270.7216,272.7449,270.273,272.5435,72583.0
2019-10-28 09:35:00,297.99,298.78,297.81,297.96,19590.0,272.8181,273.5414,272.6533,272.7907,19590.0
2019-10-28 09:40:00,297.96,298.14,297.47,297.81,10783.0,272.7907,272.9555,272.3421,272.6533,10783.0
2019-10-28 09:45:00,297.76,298.15,297.67,298.15,9212.0,272.6076,272.9646,272.5252,272.9646,9212.0
2019-10-28 09:50:00,298.21,298.44,297.99,298.35,10241.0,273.0196,273.2301,272.8181,273.1477,10241.0
2019-10-28 09:55:00,298.4,298.68,298.11,298.12,15865.0,273.1935,273.4499,272.928,272.9372,15865.0
2019-10-28 10:00:00,298.06,298.15,297.45,297.45,14260.0,272.8822,272.9646,272.3238,272.3238,14260.0
2019-10-28 10:05:00,297.28,297.42,297.07,297.27,9065.0,272.1681,272.2963,271.9759,272.159,9065.0
2019-10-28 10:10:00,297.3,297.63,297.17,297.3,9631.0,272.1864,272.4886,272.0674,272.1864,9631.0
2019-10-28 10:15:00,297.26,297.63,297.25,297.52,15436.0,272.1498,272.4886,272.1407,272.3878,15436.0
2019-10-28 10:20:00,297.51,297.96,297.44,297.63,15182.0,272.3787,272.7907,272.3146,272.4886,15182.0
2019-10-28 10:25:00,297.62,297.91,297.4,297.6,14848.0,272.4794,272.7449,272.278,272.4611,14848.0
2019-10-28 10:30:00,297.59,297.74,297.42,297.63,8600.0,272.4519,272.5893,272.2963,272.4886,8600.0
2019-10-28 10:35:00,297.59,297.65,297.32,297.42,9267.0,272.4519,272.5069,272.2047,272.2963,9267.0
2019-10-28 10:40:00,297.33,297.52,297.2,297.22,8276.0,272.2139,272.3878,272.0949,272.1132,8276.0
2019-10-28 10:45:00,297.18,297.18,296.42,296.73,57248.0,272.0766,272.0766,271.3808,271.6646,57248.0
2019-10-28 10:50:00,296.73,296.95,296.72,296.8,6340.0,271.6646,271.866,271.6554,271.7287,6340.0
2019-10-28 10:55:00,296.83,297.02,296.83,296.95,5225.0,271.7561,271.9301,271.7561,271.866,5225.0
2019-10-28 11:00:00,297.0,297.58,297.0,297.47,9220.0,271.9118,272.4428,271.9118,272.3421,9220.0
2019-10-28 11:05:00,297.43,297.43,297.03,297.11,8014.0,272.3054,272.3054,271.9392,272.0125,8014.0
2019-10-28 11:10:00,297.09,297.18,296.91,296.98,7641.0,271.9942,272.0766,271.8294,271.8935,7641.0
2019-10-28 11:15:00,296.95,297.12,296.91,297.05,8356.0,271.866,272.0216,271.8294,271.9575,8356.0
2019-10-28 11:20:00,297.05,297.23,297.0,297.0,6302.0,271.9575,272.1223,271.9118,271.9118,6302.0
2019-10-28 11:25:00,297.03,297.13,297.0,297.09,5360.0,271.9392,272.0308,271.9118,271.9942,5360.0
2019-10-28 11:30:00,297.15,297.22,296.8,296.88,7460.0,272.0491,272.1132,271.7287,271.8019,7460.0
2019-10-28 11:35:00,296.94,297.2,296.9,297.1,10737.0,271.8568,272.0949,271.8202,272.0033,10737.0
2019-10-28 11:40:00,297.12,297.26,297.11,297.19,5881.0,272.0216,272.1498,272.0125,272.0857,5881.0
2019-10-28 11:45:00,297.27,297.38,297.18,297.18,5346.0,272.159,272.2597,272.0766,272.0766,5346.0
2019-10-28 11:50:00,297.22,297.23,296.95,297.06,6372.0,272.1132,272.1223,271.866,271.9667,6372.0
2019-10-28 11:55:00,297.02,297.1,296.86,297.0,7625.0,271.9301,272.0033,271.7836,271.9118,7625.0
2019-10-28 12:00:00,296.99,297.04,296.82,296.86,14342.0,271.9026,271.9484,271.747,271.7836,14342.0
2019-10-28 12:05:00,296.87,296.89,296.67,296.77,21844.0,271.7928,271.8111,271.6096,271.7012,21844.0
2019-10-28 12:10:00,296.78,296.9,296.69,296.88,8630.0,271.7104,271.8202,271.628,271.8019,8630.0
2019-10-28 12:15:00,296.88,297.46,296.85,297.38,28775.0,271.8019,272.3329,271.7744,272.2597,28775.0
2019-10-28 12:20:00,297.38,297.49,297.3,297.3,10133.0,272.2597,272.3604,272.1864,272.1864,10133.0
2019-10-28 12:25:00,297.27,297.42,297.19,297.25,7375.0,272.159,272.2963,272.0857,272.1407,7375.0
2019-10-28 12:30:00,297.24,297.29,297.13,297.15,6380.0,272.1315,272.1773,272.0308,272.0491,6380.0
2019-10-28 12:35:00,297.17,297.31,297.15,297.25,5281.0,272.0674,272.1956,272.0491,272.1407,5281.0
2019-10-28 12:40:00,297.32,297.32,297.18,297.18,6400.0,272.2047,272.2047,272.0766,272.0766,6400.0
2019-10-28 12:45:00,297.17,297.26,297.11,297.12,6327.0,272.0674,272.1498,272.0125,272.0216,6327.0
2019-10-28 12:50:00,297.13,297.31,297.13,297.21,3773.0,272.0308,272.1956,272.0308,272.104,3773.0
2019-10-28 12:55:00,297.28,297.28,297.01,297.08,4774.0,272.1681,272.1681,271.9209,271.985,4774.0
2019-10-28 13:00:00,297.08,297.1,296.95,297.04,6963.0,271.985,272.0033,271.866,271.9484,6963.0
2019-10-28 13:05:00,297.02,297.21,297.02,297.14,3500.0,271.9301,272.104,271.9301,272.0399,3500.0
2019-10-28 13:10:00,297.06,297.2,296.99,297.19,4866.0,271.9667,272.0949,271.9026,272.0857,4866.0
2019-10-28 13:15:00,297.21,297.31,297.19,297.25,4603.0,272.104,272.1956,272.0857,272.1407,4603.0
2019-10-28 13:20:00,297.26,297.45,297.23,297.4,6013.0,272.1498,272.3238,272.1223,272.278,6013.0
2019-10-28 13:25:00,297.38,297.66,297.38,297.57,11638.0,272.2597,272.516,272.2597,272.4336,11638.0
2019-10-28 13:30:00,297.58,297.61,297.34,297.4,10535.0,272.4428,272.4702,272.2231,272.278,10535.0
2019-10-28 13:35:00,297.4,297.43,297.34,297.43,3700.0,272.278,272.3054,272.2231,272.3054,3700.0
2019-10-28 13:40:00,297.51,297.63,297.34,297.36,8868.0,272.3787,272.4886,272.2231,272.2414,8868.0
2019-10-28 13:45:00,297.41,297.51,297.4,297.45,4192.0,272.2871,272.3787,272.278,272.3238,4192.0
2019-10-28 13:50:00,297.43,297.61,297.37,297.61,4191.0,272.3054,272.4702,272.2505,272.4702,4191.0
2019-10-28 13:55:00,297.61,297.74,297.54,297.61,7750.0,272.4702,272.5893,272.4062,272.4702,7750.0
2019-10-28 14:00:00,297.6,297.67,297.43,297.5,8283.0,272.4611,272.5252,272.3054,272.3695,8283.0
2019-10-28 14:05:00,297.52,297.55,297.4,297.45,4935.0,272.3878,272.4153,272.278,272.3238,4935.0
2019-10-28 14:10:00,297.48,297.64,297.48,297.64,5044.0,272.3512,272.4977,272.3512,272.4977,5044.0
2019-10-28 14:15:00,297.63,297.88,297.63,297.82,7537.0,272.4886,272.7174,272.4886,272.6625,7537.0
2019-10-28 14:20:00,297.84,297.95,297.81,297.87,12943.0,272.6808,272.7815,272.6533,272.7083,12943.0
2019-10-28 14:25:00,297.89,297.93,297.7,297.73,6400.0,272.7266,272.7632,272.5526,272.5801,6400.0
2019-10-28 14:30:00,297.73,297.82,297.67,297.81,3523.0,272.5801,272.6625,272.5252,272.6533,3523.0
2019-10-28 14:35:00,297.79,297.79,297.65,297.68,7315.0,272.635,272.635,272.5069,272.5343,7315.0
2019-10-28 14:40:00,297.67,297.83,297.61,297.7,3939.0,272.5252,272.6717,272.4702,272.5526,3939.0
2019-10-28 14:45:00,297.75,297.84,297.69,297.82,6767.0,272.5984,272.6808,272.5435,272.6625,6767.0
2019-10-28 14:50:00,297.82,298.0,297.82,297.96,10373.0,272.6625,272.8273,272.6625,272.7907,10373.0
2019-10-28 14:55:00,297.94,297.96,297.63,297.81,7448.0,272.7724,272.7907,272.4886,272.6533,7448.0
2019-10-28 15:00:00,297.8,297.99,297.64,297.96,10180.0,272.6442,272.8181,272.4977,272.7907,10180.0
2019-10-28 15:05:00,297.99,298.09,297.94,298.07,10227.0,272.8181,272.9097,272.7724,272.8914,10227.0
2019-10-28 15:10:00,298.06,298.44,298.06,298.39,11635.0,272.8822,273.2301,272.8822,273.1844,11635.0
2019-10-28 15:15:00,298.4,298.48,298.26,298.39,11915.0,273.1935,273.2668,273.0653,273.1844,11915.0
2019-10-28 15:20:00,298.36,298.46,298.31,298.36,10340.0,273.1569,273.2484,273.1111,273.1569,10340.0
2019-10-28 15:25:00,298.4,298.47,298.38,298.47,8834.0,273.1935,273.2576,273.1752,273.2576,8834.0
2019-10-28 15:30:00,298.45,298.47,298.34,298.41,8488.0,273.2393,273.2576,273.1386,273.2027,8488.0
2019-10-28 15:35:00,298.43,298.48,298.34,298.36,9354.0,273.221,273.2668,273.1386,273.1569,9354.0
2019-10-28 15:40:00,298.39,298.46,298.34,298.43,12838.0,273.1844,273.2484,273.1386,273.221,12838.0
2019-10-28 15:45:00,298.44,298.55,298.32,298.55,16065.0,273.2301,273.3308,273.1203,273.3308,16065.0
2019-10-28 15:50:00,298.57,298.74,298.51,298.7,27264.0,273.3492,273.5048,273.2942,273.4682,27264.0
2019-10-28 15:55:00,298.75,299.09,298.72,298.93,103847.0,273.5139,273.8252,273.4865,273.6787,103847.0
2019-10-29 09:30:00,298.21,298.94,297.5,297.5,61101.0,273.0196,273.6879,272.3695,272.3695,61101.0
2019-10-29 09:35:00,297.52,298.01,297.15,297.84,12957.0,272.3878,272.8365,272.0491,272.6808,12957.0
2019-10-29 09:40:00,297.91,298.13,297.71,298.06,5670.0,272.7449,272.9463,272.5618,272.8822,5670.0
2019-10-29 09:45:00,298.04,298.2,297.4,297.46,6835.0,272.8639,273.0104,272.278,272.3329,6835.0
2019-10-29 09:50:00,297.43,297.65,297.01,297.57,7700.0,272.3054,272.5069,271.9209,272.4336,7700.0
2019-10-29 09:55:00,297.42,297.56,297.1,297.1,7355.0,272.2963,272.4245,272.0033,272.0033,7355.0
2019-10-29 10:00:00,297.05,297.38,297.05,297.14,7247.0,271.9575,272.2597,271.9575,272.0399,7247.0
2019-10-29 10:05:00,297.17,297.44,297.17,297.38,7149.0,272.0674,272.3146,272.0674,272.2597,7149.0
2019-10-29 10:10:00,297.37,297.44,297.1,297.42,4500.0,272.2505,272.3146,272.0033,272.2963,4500.0
2019-10-29 10:15:00,297.35,297.54,297.31,297.51,8043.0,272.2322,272.4062,272.1956,272.3787,8043.0
2019-10-29 10:20:00,297.5,297.7,297.36,297.48,6345.0,272.3695,272.5526,272.2414,272.3512,6345.0
2019-10-29 10:25:00,297.41,297.59,297.29,297.4,12981.0,272.2871,272.4519,272.1773,272.278,12981.0
2019-10-29 10:30:00,297.45,297.46,297.3,297.43,5209.0,272.3238,272.3329,272.1864,272.3054,5209.0
2019-10-29 10:35:00,297.42,297.42,297.09,297.16,15507.0,272.2963,272.2963,271.9942,272.0583,15507.0
2019-10-29 10:40:00,297.12,297.32,297.11,297.27,6120.0,272.0216,272.2047,272.0125,272.159,6120.0
2019-10-29 10:45:00,297.22,297.42,297.21,297.27,6383.0,272.1132,272.2963,272.104,272.159,6383.0
2019-10-29 10:50:00,297.22,297.42,297.21,297.39,4523.0,272.1132,272.2963,272.104,272.2688,4523.0
2019-10-29 10:55:00,297.41,297.55,297.34,297.5,6990.0,272.2871,272.4153,272.2231,272.3695,6990.0
2019-10-29 11:00:00,297.48,297.59,297.48,297.53,4472.0,272.3512,272.4519,272.3512,272.397,4472.0
2019-10-29 11:05:00,297.53,297.67,297.52,297.59,5304.0,272.397,272.5252,272.3878,272.4519,5304.0
2019-10-29 11:10:00,297.6,298.26,297.6,298.26,9726.0,272.4611,273.0653,272.4611,273.0653,9726.0
2019-10-29 11:15:00,298.24,298.59,298.22,298.51,12862.0,273.047,273.3675,273.0287,273.2942,12862.0
2019-10-29 11:20:00,298.59,298.66,298.21,298.58,11214.0,273.3675,273.4315,273.0196,273.3583,11214.0
2019-10-29 11:25:00,298.61,298.62,298.32,298.37,4006.0,273.3858,273.3949,273.1203,273.166,4006.0
2019-10-29 11:30:00,298.3,298.33,298.02,298.16,3932.0,273.102,273.1294,272.8456,272.9738,3932.0
2019-10-29 11:35:00,298.05,298.14,297.93,298.07,5199.0,272.8731,272.9555,272.7632,272.8914,5199.0
2019-10-29 11:40:00,298.07,298.27,298.07,298.25,3473.0,272.8914,273.0745,272.8914,273.0562,3473.0
2019-10-29 11:45:00,298.19,298.31,298.13,298.2,4361.0,273.0013,273.1111,272.9463,273.0104,4361.0
2019-10-29 11:50:00,298.21,298.52,298.15,298.51,5027.0,273.0196,273.3034,272.9646,273.2942,5027.0
2019-10-29 11:55:00,298.64,298.8,298.1,298.32,10911.0,273.4132,273.5597,272.9189,273.1203,10911.0
2019-10-29 12:00:00,298.13,298.57,298.01,298.38,11439.0,272.9463,273.3492,272.8365,273.1752,11439.0
2019-10-29 12:05:00,298.22,298.43,298.13,298.41,3011.0,273.0287,273.221,272.9463,273.2027,3011.0
2019-10-29 12:10:00,298.35,298.44,298.21,298.21,2961.0,273.1477,273.2301,273.0196,273.0196,2961.0
2019-10-29 12:15:00,298.19,298.37,298.1,298.28,3188.0,273.0013,273.166,272.9189,273.0836,3188.0
2019-10-29 12:20:00,298.25,298.4,298.15,298.4,6733.0,273.0562,273.1935,272.9646,273.1935,6733.0
2019-10-29 12:25:00,298.42,298.6,298.36,298.56,5384.0,273.2118,273.3766,273.1569,273.34,5384.0
2019-10-29 12:30:00,298.59,298.64,298.53,298.59,6277.0,273.3675,273.4132,273.3125,273.3675,6277.0
2019-10-29 12:35:00,298.61,298.7,298.58,298.62,6688.0,273.3858,273.4682,273.3583,273.3949,6688.0
2019-10-29 12:40:00,298.66,298.74,298.56,298.72,5360.0,273.4315,273.5048,273.34,273.4865,5360.0
2019-10-29 12:45:00,298.72,298.75,298.6,298.62,3091.0,273.4865,273.5139,273.3766,273.3949,3091.0
2019-10-29 12:50:00,298.62,298.72,298.42,298.5,3951.0,273.3949,273.4865,273.2118,273.2851,3951.0
2019-10-29 12:55:00,298.43,298.5,298.16,298.17,4225.0,273.221,273.2851,272.9738,272.9829,4225.0
2019-10-29 13:00:00,298.14,298.29,298.14,298.21,3252.0,272.9555,273.0928,272.9555,273.0196,3252.0
2019-10-29 13:05:00,298.2,298.2,297.88,297.89,6463.0,273.0104,273.0104,272.7174,272.7266,6463.0
2019-10-29 13:10:00,297.93,297.96,297.84,297.9,2523.0,272.7632,272.7907,272.6808,272.7357,2523.0
2019-10-29 13:15:00,297.8,297.9,297.74,297.9,6666.0,272.6442,272.7357,272.5893,272.7357,6666.0
2019-10-29 13:20:00,297.89,298.05,297.81,297.84,4511.0,272.7266,272.8731,272.6533,272.6808,4511.0
2019-10-29 13:25:00,297.83,297.91,297.73,297.73,8946.0,272.6717,272.7449,272.5801,272.5801,8946.0
2019-10-29 13:30:00,297.72,297.82,297.64,297.65,4843.0,272.571,272.6625,272.4977,272.5069,4843.0
2019-10-29 13:35:00,297.71,297.73,297.63,297.63,2970.0,272.5618,272.5801,272.4886,272.4886,2970.0
2019-10-29 13:40:00,297.63,297.68,297.48,297.48,4135.0,272.4886,272.5343,272.3512,272.3512,4135.0
2019-10-29 13:45:00,297.48,297.61,297.43,297.51,4787.0,272.3512,272.4702,272.3054,272.3787,4787.0
2019-10-29 13:50:00,297.57,297.89,297.52,297.89,5541.0,272.4336,272.7266,272.3878,272.7266,5541.0
2019-10-29 13:55:00,297.94,297.95,297.8,297.8,4258.0,272.7724,272.7815,272.6442,272.6442,4258.0
2019-10-29 14:00:00,297.8,297.83,297.68,297.73,2700.0,272.6442,272.6717,272.5343,272.5801,2700.0
2019-10-29 14:05:00,297.72,297.73,297.55,297.6,3721.0,272.571,272.5801,272.4153,272.4611,3721.0
2019-10-29 14:10:00,297.57,297.58,297.32,297.42,8199.0,272.4336,272.4428,272.2047,272.2963,8199.0
2019-10-29 14:15:00,297.38,297.39,297.25,297.27,6240.0,272.2597,272.2688,272.1407,272.159,6240.0
2019-10-29 14:20:00,297.28,297.34,297.21,297.22,5266.0,272.1681,272.2231,272.104,272.1132,5266.0
2019-10-29 14:25:00,297.19,297.31,297.19,297.27,6000.0,272.0857,272.1956,272.0857,272.159,6000.0
2019-10-29 14:30:00,297.25,297.28,297.18,297.18,4976.0,272.1407,272.1681,272.0766,272.0766,4976.0
2019-10-29 14:35:00,297.19,297.23,297.03,297.03,9840.0,272.0857,272.1223,271.9392,271.9392,9840.0
2019-10-29 14:40:00,297.04,297.04,296.71,296.71,11054.0,271.9484,271.9484,271.6463,271.6463,11054.0
2019-10-29 14:45:00,296.7,296.85,296.68,296.73,7071.0,271.6371,271.7744,271.6188,271.6646,7071.0
2019-10-29 14:50:00,296.7,296.81,296.65,296.68,3503.0,271.6371,271.7378,271.5913,271.6188,3503.0
2019-10-29 14:55:00,296.67,296.82,296.65,296.75,7478.0,271.6096,271.747,271.5913,271.6829,7478.0
2019-10-29 15:00:00,296.7,296.78,296.67,296.78,6839.0,271.6371,271.7104,271.6096,271.7104,6839.0
2019-10-29 15:05:00,296.75,296.75,296.59,296.61,4294.0,271.6829,271.6829,271.5364,271.5547,4294.0
2019-10-29 15:10:00,296.62,296.63,296.53,296.56,6466.0,271.5639,271.573,271.4815,271.5089,6466.0
2019-10-29 15:15:00,296.56,296.61,296.53,296.54,6378.0,271.5089,271.5547,271.4815,271.4906,6378.0
2019-10-29 15:20:00,296.57,296.66,296.22,296.58,38287.0,271.5181,271.6005,271.1977,271.5273,38287.0
2019-10-29 15:25:00,296.62,296.62,296.3,296.34,12644.0,271.5639,271.5639,271.2709,271.3075,12644.0
2019-10-29 15:30:00,296.38,296.39,296.2,296.26,9787.0,271.3441,271.3533,271.1793,271.2343,9787.0
2019-10-29 15:35:00,296.24,296.34,296.14,296.14,11194.0,271.216,271.3075,271.1244,271.1244,11194.0
2019-10-29 15:40:00,296.16,296.2,295.95,296.15,15469.0,271.1427,271.1793,270.9505,271.1336,15469.0
2019-10-29 15:45:00,296.14,296.14,296.01,296.08,12657.0,271.1244,271.1244,271.0054,271.0695,12657.0
2019-10-29 15:50:00,296.06,296.42,296.06,296.26,25357.0,271.0512,271.3808,271.0512,271.2343,25357.0
2019-10-29 15:55:00,296.26,296.29,295.81,295.87,85973.0,271.2343,271.2617,270.8223,270.8772,85973.0
2019-10-30 09:30:00,296.03,296.92,295.96,296.41,35020.0,271.0237,271.8385,270.9596,271.3716,35020.0
2019-10-30 09:35:00,296.37,296.87,296.11,296.71,10600.0,271.335,271.7928,271.097,271.6463,10600.0
2019-10-30 09:40:00,296.6,296.75,296.5,296.69,5859.0,271.5456,271.6829,271.454,271.628,5859.0
2019-10-30 09:45:00,296.65,296.79,296.48,296.59,5939.0,271.5913,271.7195,271.4357,271.5364,5939.0
2019-10-30 09:50:00,296.6,296.94,296.27,296.94,8087.0,271.5456,271.8568,271.2434,271.8568,8087.0
2019-10-30 09:55:00,296.94,297.19,296.77,297.0,9221.0,271.8568,272.0857,271.7012,271.9118,9221.0
2019-10-30 10:00:00,297.02,297.38,296.51,297.32,14602.0,271.9301,272.2597,271.4632,272.2047,14602.0
2019-10-30 10:05:00,297.32,297.5,297.18,297.28,3210.0,272.2047,272.3695,272.0766,272.1681,3210.0
2019-10-30 10:10:00,297.37,297.38,296.68,296.7,6444.0,272.2505,272.2597,271.6188,271.6371,6444.0
2019-10-30 10:15:00,296.77,296.82,296.62,296.81,3301.0,271.7012,271.747,271.5639,271.7378,3301.0
2019-10-30 10:20:00,296.72,296.92,296.58,296.92,6990.0,271.6554,271.8385,271.5273,271.8385,6990.0
2019-10-30 10:25:00,296.89,296.95,296.73,296.73,2416.0,271.8111,271.866,271.6646,271.6646,2416.0
2019-10-30 10:30:00,296.75,296.9,296.63,296.75,3399.0,271.6829,271.8202,271.573,271.6829,3399.0
2019-10-30 10:35:00,296.77,296.94,296.75,296.9,5557.0,271.7012,271.8568,271.6829,271.8202,5557.0
2019-10-30 10:40:00,296.86,296.97,296.8,296.85,3935.0,271.7836,271.8843,271.7287,271.7744,3935.0
2019-10-30 10:45:00,296.79,296.92,296.66,296.78,5199.0,271.7195,271.8385,271.6005,271.7104,5199.0
2019-10-30 10:50:00,296.76,297.03,296.66,297.01,3792.0,271.692,271.9392,271.6005,271.9209,3792.0
2019-10-30 10:55:00,297.06,297.5,297.04,297.47,21595.0,271.9667,272.3695,271.9484,272.3421,21595.0
2019-10-30 11:00:00,297.51,297.52,297.38,297.42,3224.0,272.3787,272.3878,272.2597,272.2963,3224.0
2019-10-30 11:05:00,297.45,297.48,297.29,297.29,3051.0,272.3238,272.3512,272.1773,272.1773,3051.0
2019-10-30 11:10:00,297.3,297.39,297.15,297.21,3708.0,272.1864,272.2688,272.0491,272.104,3708.0
2019-10-30 11:15:00,297.15,297.29,297.14,297.19,2248.0,272.0491,272.1773,272.0399,272.0857,2248.0
2019-10-30 11:20:00,297.13,297.22,297.01,297.11,5970.0,272.0308,272.1132,271.9209,272.0125,5970.0
2019-10-30 11:25:00,297.07,297.28,297.07,297.13,2707.0,271.9759,272.1681,271.9759,272.0308,2707.0
2019-10-30 11:30:00,297.08,297.27,297.07,297.24,2715.0,271.985,272.159,271.9759,272.1315,2715.0
2019-10-30 11:35:00,297.28,297.45,297.26,297.45,4251.0,272.1681,272.3238,272.1498,272.3238,4251.0
2019-10-30 11:40:00,297.46,297.5,297.27,297.29,9069.0,272.3329,272.3695,272.159,272.1773,9069.0
2019-10-30 11:45:00,297.28,297.54,297.2,297.5,6795.0,272.1681,272.4062,272.0949,272.3695,6795.0
2019-10-30 11:50:00,297.5,297.52,297.33,297.34,4173.0,272.3695,272.3878,272.2139,272.2231,4173.0
2019-10-30 11:55:00,297.34,297.5,297.28,297.48,5584.0,272.2231,272.3695,272.1681,272.3512,5584.0
2019-10-30 12:00:00,297.37,297.52,297.36,297.47,3941.0,272.2505,272.3878,272.2414,272.3421,3941.0
2019-10-30 12:05:00,297.51,297.82,297.49,297.82,5875.0,272.3787,272.6625,272.3604,272.6625,5875.0
2019-10-30 12:10:00,297.89,298.2,297.78,298.19,7935.0,272.7266,273.0104,272.6259,273.0013,7935.0
2019-10-30 12:15:00,298.21,298.29,298.1,298.22,9810.0,273.0196,273.0928,272.9189,273.0287,9810.0
2019-10-30 12:20:00,298.25,298.35,298.18,298.25,4639.0,273.0562,273.1477,272.9921,273.0562,4639.0
2019-10-30 12:25:00,298.3,298.37,298.17,298.21,5672.0,273.102,273.166,272.9829,273.0196,5672.0
2019-10-30 12:30:00,298.23,298.27,298.2,298.26,3550.0,273.0379,273.0745,273.0104,273.0653,3550.0
2019-10-30 12:35:00,298.21,298.32,298.09,298.31,10190.0,273.0196,273.1203,272.9097,273.1111,10190.0
2019-10-30 12:40:00,298.37,298.47,298.22,298.28,3475.0,273.166,273.2576,273.0287,273.0836,3475.0
2019-10-30 12:45:00,298.34,298.49,298.26,298.41,9793.0,273.1386,273.2759,273.0653,273.2027,9793.0
2019-10-30 12:50:00,298.41,298.42,298.28,298.37,4736.0,273.2027,273.2118,273.0836,273.166,4736.0
2019-10-30 12:55:00,298.36,298.36,297.95,297.95,27830.0,273.1569,273.1569,272.7815,272.7815,27830.0
2019-10-30 13:00:00,297.99,297.99,297.69,297.78,5271.0,272.8181,272.8181,272.5435,272.6259,5271.0
2019-10-30 13:05:00,297.8,297.85,297.66,297.82,3629.0,272.6442,272.69,272.516,272.6625,3629.0
2019-10-30 13:10:00,297.77,297.84,297.73,297.84,3400.0,272.6167,272.6808,272.5801,272.6808,3400.0
2019-10-30 13:15:00,297.82,297.82,297.46,297.47,3989.0,272.6625,272.6625,272.3329,272.3421,3989.0
2019-10-30 13:20:00,297.49,297.54,297.43,297.53,5307.0,272.3604,272.4062,272.3054,272.397,5307.0
2019-10-30 13:25:00,297.51,297.54,297.31,297.37,8913.0,272.3787,272.4062,272.1956,272.2505,8913.0
2019-10-30 13:30:00,297.38,297.52,297.38,297.52,2106.0,272.2597,272.3878,272.2597,272.3878,2106.0
2019-10-30 13:35:00,297.59,297.74,297.55,297.74,1900.0,272.4519,272.5893,272.4153,272.5893,1900.0
2019-10-30 13:40:00,297.77,297.94,297.74,297.94,3452.0,272.6167,272.7724,272.5893,272.7724,3452.0
2019-10-30 13:45:00,297.84,298.14,297.76,297.76,7218.0,272.6808,272.9555,272.6076,272.6076,7218.0
2019-10-30 13:50:00,297.58,297.8,297.58,297.78,4625.0,272.4428,272.6442,272.4428,272.6259,4625.0
2019-10-30 13:55:00,297.77,297.88,297.39,297.39,4574.0,272.6167,272.7174,272.2688,272.2688,4574.0
2019-10-30 14:00:00,297.24,297.68,297.24,297.42,5040.0,272.1315,272.5343,272.1315,272.2963,5040.0
2019-10-30 14:05:00,297.45,297.49,297.23,297.35,2316.0,272.3238,272.3604,272.1223,272.2322,2316.0
2019-10-30 14:10:00,297.49,297.73,297.48,297.72,9674.0,272.3604,272.5801,272.3512,272.571,9674.0
2019-10-30 14:15:00,297.79,298.17,297.74,297.75,6453.0,272.635,272.9829,272.5893,272.5984,6453.0
2019-10-30 14:20:00,297.97,298.15,297.97,298.15,2845.0,272.7998,272.9646,272.7998,272.9646,2845.0
2019-10-30 14:25:00,298.12,298.36,297.97,298.31,7149.0,272.9372,273.1569,272.7998,273.1111,7149.0
2019-10-30 14:30:00,298.29,298.39,297.73,297.77,4306.0,273.0928,273.1844,272.5801,272.6167,4306.0
2019-10-30 14:35:00,297.92,298.11,297.7,297.78,7653.0,272.7541,272.928,272.5526,272.6259,7653.0
2019-10-30 14:40:00,297.84,298.31,297.81,298.24,4803.0,272.6808,273.1111,272.6533,273.047,4803.0
2019-10-30 14:45:00,298.33,298.45,298.25,298.42,5069.0,273.1294,273.2393,273.0562,273.2118,5069.0
2019-10-30 14:50:00,298.45,298.81,298.45,298.81,14286.0,273.2393,273.5689,273.2393,273.5689,14286.0
2019-10-30 14:55:00,298.82,299.29,298.82,299.28,14335.0,273.578,274.0083,273.578,273.9992,14335.0
2019-10-30 15:00:00,299.29,299.59,299.28,299.37,22548.0,274.0083,274.283,273.9992,274.0816,22548.0
2019-10-30 15:05:00,299.42,299.56,299.41,299.56,10943.0,274.1273,274.2555,274.1182,274.2555,10943.0
2019-10-30 15:10:00,299.52,299.67,299.44,299.48,17350.0,274.2189,274.3562,274.1457,274.1823,17350.0
2019-10-30 15:15:00,299.51,299.83,299.49,299.82,8522.0,274.2097,274.5027,274.1914,274.4936,8522.0
2019-10-30 15:20:00,299.86,300.25,299.82,300.17,71329.0,274.5302,274.8872,274.4936,274.814,71329.0
2019-10-30 15:25:00,300.21,300.25,299.82,299.96,13665.0,274.8506,274.8872,274.4936,274.6217,13665.0
2019-10-30 15:30:00,299.94,299.97,299.62,299.65,12888.0,274.6034,274.6309,274.3105,274.3379,12888.0
2019-10-30 15:35:00,299.68,299.75,299.55,299.65,11686.0,274.3654,274.4295,274.2464,274.3379,11686.0
2019-10-30 15:40:00,299.63,299.76,299.59,299.76,16241.0,274.3196,274.4386,274.283,274.4386,16241.0
2019-10-30 15:45:00,299.76,299.79,299.58,299.73,14856.0,274.4386,274.4661,274.2738,274.4112,14856.0
2019-10-30 15:50:00,299.79,299.93,299.71,299.74,33811.0,274.4661,274.5943,274.3929,274.4203,33811.0
2019-10-30 15:55:00,299.74,299.94,299.31,299.79,53759.0,274.4203,274.6034,274.0266,274.4661,53759.0
2019-10-31 09:30:00,298.43,298.83,297.81,298.2,37857.0,273.8187,274.1857,273.2498,273.6077,37857.0
2019-10-31 09:35:00,298.25,298.99,298.01,298.98,16341.0,273.6536,274.3325,273.4334,274.3234,16341.0
2019-10-31 09:40:00,299.0,299.59,299.0,299.42,19874.0,274.3417,274.883,274.3417,274.7271,19874.0
2019-10-31 09:45:00,299.34,299.63,298.96,298.96,10325.0,274.6537,274.9198,274.305,274.305,10325.0
2019-10-31 09:50:00,298.81,299.21,298.72,299.0,7902.0,274.1674,274.5344,274.0848,274.3417,7902.0
2019-10-31 09:55:00,298.9,299.15,298.88,299.05,10178.0,274.25,274.4793,274.2316,274.3876,10178.0
2019-10-31 10:00:00,299.12,299.22,298.7,298.71,8696.0,274.4518,274.5436,274.0664,274.0756,8696.0
2019-10-31 10:05:00,298.73,299.14,298.73,299.11,7250.0,274.094,274.4702,274.094,274.4426,7250.0
2019-10-31 10:10:00,299.11,299.21,298.52,298.52,7636.0,274.4426,274.5344,273.9013,273.9013,7636.0
2019-10-31 10:15:00,298.52,298.56,298.3,298.56,11205.0,273.9013,273.938,273.6994,273.938,11205.0
2019-10-31 10:20:00,298.51,298.55,297.96,298.05,9516.0,273.8921,273.9288,273.3875,273.4701,9516.0
2019-10-31 10:25:00,298.1,298.22,297.85,297.85,14166.0,273.5159,273.626,273.2865,273.2865,14166.0
2019-10-31 10:30:00,297.82,297.82,297.07,297.1,7044.0,273.259,273.259,272.5709,272.5984,7044.0
2019-10-31 10:35:00,297.08,297.41,296.9,297.31,11363.0,272.58,272.8828,272.4149,272.7911,11363.0
2019-10-31 10:40:00,297.25,297.43,297.2,297.3,4121.0,272.736,272.9012,272.6902,272.7819,4121.0
2019-10-31 10:45:00,297.27,297.28,297.05,297.21,7974.0,272.7544,272.7636,272.5525,272.6993,7974.0
2019-10-31 10:50:00,297.25,297.62,297.24,297.47,6255.0,272.736,273.0755,272.7269,272.9379,6255.0
2019-10-31 10:55:00,297.45,297.51,297.29,297.41,7531.0,272.9195,272.9746,272.7727,272.8828,7531.0
2019-10-31 11:00:00,297.36,297.7,297.32,297.53,8964.0,272.837,273.1489,272.8003,272.9929,8964.0
2019-10-31 11:05:00,297.55,297.59,297.32,297.49,3145.0,273.0113,273.048,272.8003,272.9562,3145.0
2019-10-31 11:10:00,297.5,297.57,297.37,297.37,7304.0,272.9654,273.0296,272.8461,272.8461,7304.0
2019-10-31 11:15:00,297.38,297.48,296.93,296.99,12563.0,272.8553,272.9471,272.4424,272.4975,12563.0
2019-10-31 11:20:00,297.02,297.52,297.01,297.33,10348.0,272.525,272.9838,272.5158,272.8094,10348.0
2019-10-31 11:25:00,297.32,297.37,297.02,297.28,4802.0,272.8003,272.8461,272.525,272.7636,4802.0
2019-10-31 11:30:00,297.35,297.41,297.09,297.28,6537.0,272.8278,272.8828,272.5892,272.7636,6537.0
2019-10-31 11:35:00,297.14,297.41,297.0,297.4,9800.0,272.6351,272.8828,272.5066,272.8737,9800.0
2019-10-31 11:40:00,297.39,297.5,297.22,297.23,5940.0,272.8645,272.9654,272.7085,272.7177,5940.0
2019-10-31 11:45:00,297.24,297.4,297.21,297.36,8609.0,272.7269,272.8737,272.6993,272.837,8609.0
2019-10-31 11:50:00,297.39,297.48,297.3,297.37,6137.0,272.8645,272.9471,272.7819,272.8461,6137.0
2019-10-31 11:55:00,297.38,297.42,297.29,297.38,4232.0,272.8553,272.892,272.7727,272.8553,4232.0
2019-10-31 12:00:00,297.25,297.25,296.5,296.51,23293.0,272.736,272.736,272.0479,272.0571,23293.0
2019-10-31 12:05:00,296.49,296.77,296.28,296.76,9248.0,272.0387,272.2956,271.846,272.2864,9248.0
2019-10-31 12:10:00,296.65,296.65,296.43,296.51,2400.0,272.1855,272.1855,271.9837,272.0571,2400.0
2019-10-31 12:15:00,296.43,296.5,296.37,296.39,4500.0,271.9837,272.0479,271.9286,271.947,4500.0
2019-10-31 12:20:00,296.4,296.49,296.25,296.32,11552.0,271.9561,272.0387,271.8185,271.8827,11552.0
2019-10-31 12:25:00,296.36,296.66,296.32,296.55,6093.0,271.9194,272.1947,271.8827,272.0938,6093.0
2019-10-31 12:30:00,296.6,296.67,296.4,296.43,6083.0,272.1396,272.2039,271.9561,271.9837,6083.0
2019-10-31 12:35:00,296.35,296.48,296.11,296.19,8627.0,271.9102,272.0295,271.69,271.7634,8627.0
2019-10-31 12:40:00,296.16,296.23,296.02,296.21,9543.0,271.7359,271.8001,271.6075,271.7818,9543.0
2019-10-31 12:45:00,296.25,296.25,296.11,296.18,1485.0,271.8185,271.8185,271.69,271.7543,1485.0
2019-10-31 12:50:00,296.14,296.19,296.01,296.19,8368.0,271.7176,271.7634,271.5983,271.7634,8368.0
2019-10-31 12:55:00,296.22,296.26,296.12,296.23,2924.0,271.791,271.8277,271.6992,271.8001,2924.0
2019-10-31 13:00:00,296.2,296.29,296.16,296.22,3357.0,271.7726,271.8552,271.7359,271.791,3357.0
2019-10-31 13:05:00,296.22,296.53,296.22,296.51,5840.0,271.791,272.0754,271.791,272.0571,5840.0
2019-10-31 13:10:00,296.52,296.59,296.38,296.46,7390.0,272.0662,272.1305,271.9378,272.0112,7390.0
2019-10-31 13:15:00,296.49,296.54,296.45,296.49,2018.0,272.0387,272.0846,272.002,272.0387,2018.0
2019-10-31 13:20:00,296.52,296.57,296.32,296.36,3450.0,272.0662,272.1121,271.8827,271.9194,3450.0
2019-10-31 13:25:00,296.35,296.53,296.3,296.53,4243.0,271.9102,272.0754,271.8644,272.0754,4243.0
2019-10-31 13:30:00,296.54,296.86,296.51,296.84,6384.0,272.0846,272.3782,272.0571,272.3598,6384.0
2019-10-31 13:35:00,296.86,297.03,296.85,296.86,3794.0,272.3782,272.5342,272.369,272.3782,3794.0
2019-10-31 13:40:00,296.92,296.98,296.82,296.95,4501.0,272.4332,272.4883,272.3415,272.4608,4501.0
2019-10-31 13:45:00,296.92,296.93,296.82,296.82,1536.0,272.4332,272.4424,272.3415,272.3415,1536.0
2019-10-31 13:50:00,296.78,296.86,296.76,296.79,3250.0,272.3048,272.3782,272.2864,272.314,3250.0
2019-10-31 13:55:00,296.82,296.83,296.39,296.43,12349.0,272.3415,272.3507,271.947,271.9837,12349.0
2019-10-31 14:00:00,296.39,296.4,295.79,295.83,18486.0,271.947,271.9561,271.3964,271.4331,18486.0
2019-10-31 14:05:00,295.85,295.87,295.26,295.27,11807.0,271.4515,271.4698,270.9101,270.9193,11807.0
2019-10-31 14:10:00,295.28,295.31,295.12,295.14,14657.0,270.9285,270.956,270.7817,270.8,14657.0
2019-10-31 14:15:00,295.13,295.23,294.86,294.92,52625.0,270.7909,270.8826,270.5431,270.5982,52625.0
2019-10-31 14:20:00,294.93,295.12,294.85,294.94,30309.0,270.6074,270.7817,270.534,270.6165,30309.0
2019-10-31 14:25:00,294.94,295.09,294.68,294.68,28038.0,270.6165,270.7542,270.378,270.378,28038.0
2019-10-31 14:30:00,294.67,295.25,294.65,295.23,20964.0,270.3688,270.901,270.3504,270.8826,20964.0
2019-10-31 14:35:00,295.22,295.49,294.91,294.95,24782.0,270.8734,271.1212,270.589,270.6257,24782.0
2019-10-31 14:40:00,294.96,294.96,294.65,294.8,7230.0,270.6349,270.6349,270.3504,270.4881,7230.0
2019-10-31 14:45:00,294.76,294.87,294.55,294.87,17172.0,270.4514,270.5523,270.2587,270.5523,17172.0
2019-10-31 14:50:00,294.9,294.96,294.76,294.86,12986.0,270.5798,270.6349,270.4514,270.5431,12986.0
2019-10-31 14:55:00,294.85,294.96,294.79,294.8,35634.0,270.534,270.6349,270.4789,270.4881,35634.0
2019-10-31 15:00:00,294.81,295.06,294.81,295.01,8855.0,270.4973,270.7266,270.4973,270.6808,8855.0
2019-10-31 15:05:00,295.02,295.07,294.82,294.84,9632.0,270.6899,270.7358,270.5064,270.5248,9632.0
2019-10-31 15:10:00,294.85,294.92,294.65,294.81,7064.0,270.534,270.5982,270.3504,270.4973,7064.0
2019-10-31 15:15:00,294.82,294.96,294.7,294.96,9013.0,270.5064,270.6349,270.3963,270.6349,9013.0
2019-10-31 15:20:00,294.94,294.96,294.79,294.81,7683.0,270.6165,270.6349,270.4789,270.4973,7683.0
2019-10-31 15:25:00,294.78,295.19,294.74,295.1,19689.0,270.4697,270.8459,270.433,270.7633,19689.0
2019-10-31 15:30:00,295.15,295.51,295.05,295.36,20329.0,270.8092,271.1395,270.7175,271.0019,20329.0
2019-10-31 15:35:00,295.39,295.51,295.29,295.43,18924.0,271.0294,271.1395,270.9377,271.0661,18924.0
2019-10-31 15:40:00,295.43,295.48,294.95,295.06,63724.0,271.0661,271.112,270.6257,270.7266,63724.0
2019-10-31 15:45:00,295.05,295.56,295.03,295.56,25572.0,270.7175,271.1854,270.6991,271.1854,25572.0
2019-10-31 15:50:00,295.55,296.07,295.39,296.03,47097.0,271.1762,271.6533,271.0294,271.6166,47097.0
2019-10-31 15:55:00,296.03,297.25,295.97,297.17,191248.0,271.6166,272.736,271.5616,272.6626,191248.0
2019-11-01 09:30:00,298.0,298.42,297.49,297.49,49929.0,273.4242,273.8095,272.9562,272.9562,49929.0
2019-11-01 09:35:00,297.57,297.78,297.07,297.46,11617.0,273.0296,273.2223,272.5709,272.9287,11617.0
2019-11-01 09:40:00,297.29,297.62,296.76,296.76,12342.0,272.7727,273.0755,272.2864,272.2864,12342.0
2019-11-01 09:45:00,296.76,296.93,296.4,296.7,14510.0,272.2864,272.4424,271.9561,272.2314,14510.0
2019-11-01 09:50:00,296.63,297.65,296.52,297.58,9420.0,272.1672,273.103,272.0662,273.0388,9420.0
2019-11-01 09:55:00,297.6,297.64,297.4,297.64,8076.0,273.0572,273.0939,272.8737,273.0939,8076.0
2019-11-01 10:00:00,297.47,297.69,297.14,297.17,13344.0,272.9379,273.1397,272.6351,272.6626,13344.0
2019-11-01 10:05:00,297.34,297.65,296.87,296.94,16276.0,272.8186,273.103,272.3874,272.4516,16276.0
2019-11-01 10:10:00,296.94,297.0,296.59,296.79,22400.0,272.4516,272.5066,272.1305,272.314,22400.0
2019-11-01 10:15:00,296.75,296.86,296.5,296.67,23115.0,272.2773,272.3782,272.0479,272.2039,23115.0
2019-11-01 10:20:00,296.64,297.12,296.33,297.06,18265.0,272.1763,272.6167,271.8919,272.5617,18265.0
2019-11-01 10:25:00,297.12,297.13,296.73,297.09,7771.0,272.6167,272.6259,272.2589,272.5892,7771.0
2019-11-01 10:30:00,297.06,297.28,296.66,296.73,14953.0,272.5617,272.7636,272.1947,272.2589,14953.0
2019-11-01 10:35:00,296.77,296.82,296.58,296.63,8194.0,272.2956,272.3415,272.1213,272.1672,8194.0
2019-11-01 10:40:00,296.62,296.84,296.46,296.55,7971.0,272.158,272.3598,272.0112,272.0938,7971.0
2019-11-01 10:45:00,296.6,296.89,296.49,296.79,7020.0,272.1396,272.4057,272.0387,272.314,7020.0
2019-11-01 10:50:00,296.81,297.21,296.81,297.07,7327.0,272.3323,272.6993,272.3323,272.5709,7327.0
2019-11-01 10:55:00,297.11,297.25,296.98,297.04,7721.0,272.6076,272.736,272.4883,272.5433,7721.0
2019-11-01 11:00:00,297.05,297.12,296.76,296.76,4149.0,272.5525,272.6167,272.2864,272.2864,4149.0
2019-11-01 11:05:00,296.8,296.9,296.64,296.81,10487.0,272.3231,272.4149,272.1763,272.3323,10487.0
2019-11-01 11:10:00,296.81,296.96,296.77,296.82,4604.0,272.3323,272.4699,272.2956,272.3415,4604.0
2019-11-01 11:15:00,296.83,296.88,296.53,296.62,8276.0,272.3507,272.3965,272.0754,272.158,8276.0
2019-11-01 11:20:00,296.59,296.74,296.52,296.65,4333.0,272.1305,272.2681,272.0662,272.1855,4333.0
2019-11-01 11:25:00,296.67,296.68,296.55,296.56,4615.0,272.2039,272.213,272.0938,272.1029,4615.0
2019-11-01 11:30:00,296.55,296.58,296.44,296.46,7075.0,272.0938,272.1213,271.9928,272.0112,7075.0
2019-11-01 11:35:00,296.56,296.93,296.51,296.76,5650.0,272.1029,272.4424,272.0571,272.2864,5650.0
2019-11-01 11:40:00,296.76,296.8,296.68,296.74,4000.0,272.2864,272.3231,272.213,272.2681,4000.0
2019-11-01 11:45:00,296.71,297.0,296.71,297.0,10388.0,272.2406,272.5066,272.2406,272.5066,10388.0
2019-11-01 11:50:00,296.96,297.07,296.9,296.98,3525.0,272.4699,272.5709,272.4149,272.4883,3525.0
2019-11-01 11:55:00,296.98,297.3,296.98,297.21,6160.0,272.4883,272.7819,272.4883,272.6993,6160.0
2019-11-01 12:00:00,297.13,297.17,296.8,296.8,9566.0,272.6259,272.6626,272.3231,272.3231,9566.0
2019-11-01 12:05:00,296.79,296.82,296.6,296.66,8627.0,272.314,272.3415,272.1396,272.1947,8627.0
2019-11-01 12:10:00,296.62,296.62,296.41,296.58,5205.0,272.158,272.158,271.9653,272.1213,5205.0
2019-11-01 12:15:00,296.57,296.63,296.47,296.47,4101.0,272.1121,272.1672,272.0204,272.0204,4101.0
2019-11-01 12:20:00,296.47,296.53,296.4,296.42,5924.0,272.0204,272.0754,271.9561,271.9745,5924.0
2019-11-01 12:25:00,296.44,296.49,296.21,296.45,6122.0,271.9928,272.0387,271.7818,272.002,6122.0
2019-11-01 12:30:00,296.45,296.46,296.23,296.31,2536.0,272.002,272.0112,271.8001,271.8735,2536.0
2019-11-01 12:35:00,296.35,296.65,296.33,296.54,5708.0,271.9102,272.1855,271.8919,272.0846,5708.0
2019-11-01 12:40:00,296.51,296.55,296.33,296.35,3849.0,272.0571,272.0938,271.8919,271.9102,3849.0
2019-11-01 12:45:00,296.33,296.43,296.19,296.2,7162.0,271.8919,271.9837,271.7634,271.7726,7162.0
2019-11-01 12:50:00,296.16,296.32,296.02,296.23,9708.0,271.7359,271.8827,271.6075,271.8001,9708.0
2019-11-01 12:55:00,296.23,296.8,296.22,296.34,22992.0,271.8001,272.3231,271.791,271.9011,22992.0
2019-11-01 13:00:00,296.34,296.53,296.09,296.14,8704.0,271.9011,272.0754,271.6717,271.7176,8704.0
2019-11-01 13:05:00,296.13,296.3,296.11,296.25,6884.0,271.7084,271.8644,271.69,271.8185,6884.0
2019-11-01 13:10:00,296.23,296.29,296.1,296.28,6235.0,271.8001,271.8552,271.6809,271.846,6235.0
2019-11-01 13:15:00,296.26,296.33,296.07,296.07,7185.0,271.8277,271.8919,271.6533,271.6533,7185.0
2019-11-01 13:20:00,296.11,296.16,295.86,295.95,8469.0,271.69,271.7359,271.4607,271.5432,8469.0
2019-11-01 13:25:00,295.92,296.05,295.8,295.97,6137.0,271.5157,271.635,271.4056,271.5616,6137.0
2019-11-01 13:30:00,296.0,296.29,295.96,296.25,4348.0,271.5891,271.8552,271.5524,271.8185,4348.0
2019-11-01 13:35:00,296.29,296.48,296.25,296.48,3923.0,271.8552,272.0295,271.8185,272.0295,3923.0
2019-11-01 13:40:00,296.44,296.62,296.34,296.61,7343.0,271.9928,272.158,271.9011,272.1488,7343.0
2019-11-01 13:45:00,296.6,296.76,296.51,296.69,9399.0,272.1396,272.2864,272.0571,272.2222,9399.0
2019-11-01 13:50:00,296.7,297.04,296.7,296.89,30019.0,272.2314,272.5433,272.2314,272.4057,30019.0
2019-11-01 13:55:00,296.92,296.92,296.6,296.6,2408.0,272.4332,272.4332,272.1396,272.1396,2408.0
2019-11-01 14:00:00,296.63,296.68,296.44,296.48,5127.0,272.1672,272.213,271.9928,272.0295,5127.0
2019-11-01 14:05:00,296.41,296.58,296.41,296.48,3189.0,271.9653,272.1213,271.9653,272.0295,3189.0
2019-11-01 14:10:00,296.45,296.56,296.43,296.5,2998.0,272.002,272.1029,271.9837,272.0479,2998.0
2019-11-01 14:15:00,296.52,296.54,296.32,296.4,5409.0,272.0662,272.0846,271.8827,271.9561,5409.0
2019-11-01 14:20:00,296.32,296.52,296.31,296.37,4204.0,271.8827,272.0662,271.8735,271.9286,4204.0
2019-11-01 14:25:00,296.34,296.55,296.34,296.52,3430.0,271.9011,272.0938,271.9011,272.0662,3430.0
2019-11-01 14:30:00,296.54,296.56,296.44,296.44,3419.0,272.0846,272.1029,271.9928,271.9928,3419.0
2019-11-01 14:35:00,296.42,296.47,296.25,296.25,7256.0,271.9745,272.0204,271.8185,271.8185,7256.0
2019-11-01 14:40:00,296.28,296.4,296.2,296.21,3200.0,271.846,271.9561,271.7726,271.7818,3200.0
2019-11-01 14:45:00,296.24,296.25,296.0,296.05,10259.0,271.8093,271.8185,271.5891,271.635,10259.0
2019-11-01 14:50:00,296.04,296.15,296.0,296.04,5440.0,271.6258,271.7267,271.5891,271.6258,5440.0
2019-11-01 14:55:00,296.02,296.23,296.01,296.01,6608.0,271.6075,271.8001,271.5983,271.5983,6608.0
2019-11-01 15:00:00,296.01,296.15,295.93,295.93,6191.0,271.5983,271.7267,271.5249,271.5249,6191.0
2019-11-01 15:05:00,295.9,295.97,295.82,295.86,6138.0,271.4974,271.5616,271.424,271.4607,6138.0
2019-11-01 15:10:00,295.85,295.85,295.76,295.78,5385.0,271.4515,271.4515,271.3689,271.3873,5385.0
2019-11-01 15:15:00,295.75,295.8,295.68,295.73,6041.0,271.3597,271.4056,271.2955,271.3414,6041.0
2019-11-01 15:20:00,295.71,295.75,295.5,295.56,15131.0,271.323,271.3597,271.1303,271.1854,15131.0
2019-11-01 15:25:00,295.58,295.77,295.55,295.68,9456.0,271.2038,271.3781,271.1762,271.2955,9456.0
2019-11-01 15:30:00,295.69,295.9,295.62,295.8,11401.0,271.3047,271.4974,271.2405,271.4056,11401.0
2019-11-01 15:35:00,295.8,295.93,295.75,295.88,13134.0,271.4056,271.5249,271.3597,271.479,13134.0
2019-11-01 15:40:00,295.88,295.93,295.77,295.8,12069.0,271.479,271.5249,271.3781,271.4056,12069.0
2019-11-01 15:45:00,295.76,295.81,295.63,295.67,13721.0,271.3689,271.4148,271.2496,271.2863,13721.0
2019-11-01 15:50:00,295.69,295.9,295.67,295.9,20987.0,271.3047,271.4974,271.2863,271.4974,20987.0
2019-11-01 15:55:00,295.99,296.2,295.68,296.2,57415.0,271.5799,271.7726,271.2955,271.7726,57415.0
2019-11-04 09:30:00,297.16,297.3,296.36,296.84,46504.0,272.6534,272.7819,271.9194,272.3598,46504.0
2019-11-04 09:35:00,296.82,297.0,296.48,296.76,29212.0,272.3415,272.5066,272.0295,272.2864,29212.0
2019-11-04 09:40:00,296.76,296.84,295.64,295.94,38663.0,272.2864,272.3598,271.2588,271.5341,38663.0
2019-11-04 09:45:00,295.79,296.13,295.6,295.98,19201.0,271.3964,271.7084,271.2221,271.5708,19201.0
2019-11-04 09:50:00,295.89,296.11,295.75,295.81,21798.0,271.4882,271.69,271.3597,271.4148,21798.0
2019-11-04 09:55:00,295.77,296.14,295.77,295.93,24281.0,271.3781,271.7176,271.3781,271.5249,24281.0
2019-11-04 10:00:00,295.96,295.97,295.17,295.37,46387.0,271.5524,271.5616,270.8276,271.0111,46387.0
2019-11-04 10:05:00,295.44,296.06,295.44,296.02,12017.0,271.0753,271.6442,271.0753,271.6075,12017.0
2019-11-04 10:10:00,296.04,296.12,295.85,296.06,11963.0,271.6258,271.6992,271.4515,271.6442,11963.0
2019-11-04 10:15:00,296.02,296.3,295.83,296.19,21023.0,271.6075,271.8644,271.4331,271.7634,21023.0
2019-11-04 10:20:00,296.21,296.28,295.99,296.15,17538.0,271.7818,271.846,271.5799,271.7267,17538.0
2019-11-04 10:25:00,296.18,296.44,295.97,296.38,10458.0,271.7543,271.9928,271.5616,271.9378,10458.0
2019-11-04 10:30:00,296.4,296.43,296.21,296.3,9140.0,271.9561,271.9837,271.7818,271.8644,9140.0
2019-11-04 10:35:00,296.24,296.45,296.06,296.43,7277.0,271.8093,272.002,271.6442,271.9837,7277.0
2019-11-04 10:40:00,296.48,296.64,296.48,296.56,6270.0,272.0295,272.1763,272.0295,272.1029,6270.0
2019-11-04 10:45:00,296.58,296.69,296.41,296.67,6110.0,272.1213,272.2222,271.9653,272.2039,6110.0
2019-11-04 10:50:00,296.59,297.12,296.57,296.64,15937.0,272.1305,272.6167,272.1121,272.1763,15937.0
2019-11-04 10:55:00,296.65,296.98,296.6,296.93,7893.0,272.1855,272.4883,272.1396,272.4424,7893.0
2019-11-04 11:00:00,296.96,296.96,296.74,296.92,9324.0,272.4699,272.4699,272.2681,272.4332,9324.0
2019-11-04 11:05:00,296.91,297.07,296.84,296.88,9014.0,272.4241,272.5709,272.3598,272.3965,9014.0
2019-11-04 11:10:00,296.87,297.0,296.65,296.91,11427.0,272.3874,272.5066,272.1855,272.4241,11427.0
2019-11-04 11:15:00,296.86,297.35,296.75,297.35,18174.0,272.3782,272.8278,272.2773,272.8278,18174.0
2019-11-04 11:20:00,297.4,297.46,297.28,297.31,6296.0,272.8737,272.9287,272.7636,272.7911,6296.0
2019-11-04 11:25:00,297.39,297.64,297.36,297.41,7164.0,272.8645,273.0939,272.837,272.8828,7164.0
2019-11-04 11:30:00,297.45,297.64,297.42,297.6,8428.0,272.9195,273.0939,272.892,273.0572,8428.0
2019-11-04 11:35:00,297.6,297.69,297.33,297.45,8376.0,273.0572,273.1397,272.8094,272.9195,8376.0
2019-11-04 11:40:00,297.38,297.6,297.31,297.4,4000.0,272.8553,273.0572,272.7911,272.8737,4000.0
2019-11-04 11:45:00,297.47,297.56,297.42,297.44,4507.0,272.9379,273.0205,272.892,272.9104,4507.0
2019-11-04 11:50:00,297.43,297.69,297.41,297.57,8412.0,272.9012,273.1397,272.8828,273.0296,8412.0
2019-11-04 11:55:00,297.51,297.54,297.2,297.24,6532.0,272.9746,273.0021,272.6902,272.7269,6532.0
2019-11-04 12:00:00,297.25,297.25,296.65,296.82,15243.0,272.736,272.736,272.1855,272.3415,15243.0
2019-11-04 12:05:00,296.86,296.87,296.39,296.66,13365.0,272.3782,272.3874,271.947,272.1947,13365.0
2019-11-04 12:10:00,296.61,297.27,296.56,297.19,13388.0,272.1488,272.7544,272.1029,272.681,13388.0
2019-11-04 12:15:00,297.18,297.45,297.13,297.44,12853.0,272.6718,272.9195,272.6259,272.9104,12853.0
2019-11-04 12:20:00,297.5,297.69,297.39,297.41,6279.0,272.9654,273.1397,272.8645,272.8828,6279.0
2019-11-04 12:25:00,297.48,297.7,297.48,297.6,4964.0,272.9471,273.1489,272.9471,273.0572,4964.0
2019-11-04 12:30:00,297.54,297.69,297.51,297.69,3864.0,273.0021,273.1397,272.9746,273.1397,3864.0
2019-11-04 12:35:00,297.68,297.71,297.4,297.48,5485.0,273.1306,273.1581,272.8737,272.9471,5485.0
2019-11-04 12:40:00,297.42,297.5,297.21,297.25,10525.0,272.892,272.9654,272.6993,272.736,10525.0
2019-11-04 12:45:00,297.25,297.27,297.09,297.18,6698.0,272.736,272.7544,272.5892,272.6718,6698.0
2019-11-04 12:50:00,297.15,297.3,297.01,297.3,4271.0,272.6443,272.7819,272.5158,272.7819,4271.0
2019-11-04 12:55:00,297.24,297.43,297.22,297.35,3461.0,272.7269,272.9012,272.7085,272.8278,3461.0
2019-11-04 13:00:00,297.35,297.4,297.24,297.24,7518.0,272.8278,272.8737,272.7269,272.7269,7518.0
2019-11-04 13:05:00,297.23,297.44,297.22,297.37,4715.0,272.7177,272.9104,272.7085,272.8461,4715.0
2019-11-04 13:10:00,297.31,297.39,297.3,297.33,2541.0,272.7911,272.8645,272.7819,272.8094,2541.0
2019-11-04 13:15:00,297.34,297.49,297.31,297.35,7193.0,272.8186,272.9562,272.7911,272.8278,7193.0
2019-11-04 13:20:00,297.37,297.72,297.36,297.69,16103.0,272.8461,273.1673,272.837,273.1397,16103.0
2019-11-04 13:25:00,297.75,297.96,297.68,297.93,19731.0,273.1948,273.3875,273.1306,273.3599,19731.0
2019-11-04 13:30:00,297.92,298.22,297.82,297.82,54021.0,273.3508,273.626,273.259,273.259,54021.0
2019-11-04 13:35:00,297.82,297.83,297.56,297.56,6585.0,273.259,273.2682,273.0205,273.0205,6585.0
2019-11-04 13:40:00,297.56,297.69,297.47,297.54,4822.0,273.0205,273.1397,272.9379,273.0021,4822.0
2019-11-04 13:45:00,297.6,297.62,297.32,297.43,3949.0,273.0572,273.0755,272.8003,272.9012,3949.0
2019-11-04 13:50:00,297.45,297.51,297.25,297.25,15138.0,272.9195,272.9746,272.736,272.736,15138.0
2019-11-04 13:55:00,297.29,297.34,297.19,297.2,7170.0,272.7727,272.8186,272.681,272.6902,7170.0
2019-11-04 14:00:00,297.23,297.23,297.08,297.14,5832.0,272.7177,272.7177,272.58,272.6351,5832.0
2019-11-04 14:05:00,297.13,297.17,296.89,296.94,7010.0,272.6259,272.6626,272.4057,272.4516,7010.0
2019-11-04 14:10:00,296.94,297.09,296.92,297.09,4129.0,272.4516,272.5892,272.4332,272.5892,4129.0
2019-11-04 14:15:00,297.11,297.16,297.05,297.08,2930.0,272.6076,272.6534,272.5525,272.58,2930.0
2019-11-04 14:20:00,297.07,297.32,297.01,297.27,4327.0,272.5709,272.8003,272.5158,272.7544,4327.0
2019-11-04 14:25:00,297.26,297.27,297.1,297.14,4508.0,272.7452,272.7544,272.5984,272.6351,4508.0
2019-11-04 14:30:00,297.14,297.23,297.03,297.07,6205.0,272.6351,272.7177,272.5342,272.5709,6205.0
2019-11-04 14:35:00,297.09,297.15,296.93,296.94,12364.0,272.5892,272.6443,272.4424,272.4516,12364.0
2019-11-04 14:40:00,296.96,297.14,296.96,297.11,11191.0,272.4699,272.6351,272.4699,272.6076,11191.0
2019-11-04 14:45:00,297.12,297.12,297.0,297.02,7229.0,272.6167,272.6167,272.5066,272.525,7229.0
2019-11-04 14:50:00,296.99,297.0,296.77,296.77,9732.0,272.4975,272.5066,272.2956,272.2956,9732.0
2019-11-04 14:55:00,296.88,296.99,296.79,296.84,11326.0,272.3965,272.4975,272.314,272.3598,11326.0
2019-11-04 15:00:00,296.88,296.94,296.7,296.75,9380.0,272.3965,272.4516,272.2314,272.2773,9380.0
2019-11-04 15:05:00,296.68,296.79,296.62,296.74,9699.0,272.213,272.314,272.158,272.2681,9699.0
2019-11-04 15:10:00,296.73,296.73,296.51,296.51,6132.0,272.2589,272.2589,272.0571,272.0571,6132.0
2019-11-04 15:15:00,296.53,296.76,296.53,296.71,7799.0,272.0754,272.2864,272.0754,272.2406,7799.0
2019-11-04 15:20:00,296.73,296.84,296.52,296.78,23417.0,272.2589,272.3598,272.0662,272.3048,23417.0
2019-11-04 15:25:00,296.79,296.85,296.61,296.65,8009.0,272.314,272.369,272.1488,272.1855,8009.0
2019-11-04 15:30:00,296.66,296.69,296.5,296.5,10798.0,272.1947,272.2222,272.0479,272.0479,10798.0
2019-11-04 15:35:00,296.5,296.53,296.34,296.37,11115.0,272.0479,272.0754,271.9011,271.9286,11115.0
2019-11-04 15:40:00,296.33,296.54,296.16,296.5,14186.0,271.8919,272.0846,271.7359,272.0479,14186.0
2019-11-04 15:45:00,296.5,296.66,296.3,296.65,15995.0,272.0479,272.1947,271.8644,272.1855,15995.0
2019-11-04 15:50:00,296.67,296.81,296.57,296.76,28353.0,272.2039,272.3323,272.1121,272.2864,28353.0
2019-11-04 15:55:00,296.77,296.93,296.52,296.87,51345.0,272.2956,272.4424,272.0662,272.3874,51345.0
2019-11-05 09:30:00,297.09,297.39,296.86,296.99,40985.0,272.5892,272.8645,272.3782,272.4975,40985.0
2019-11-05 09:35:00,296.96,297.38,296.9,297.1,9237.0,272.4699,272.8553,272.4149,272.5984,9237.0
2019-11-05 09:40:00,297.1,297.2,296.33,296.38,14042.0,272.5984,272.6902,271.8919,271.9378,14042.0
2019-11-05 09:45:00,296.44,296.71,296.39,296.39,12090.0,271.9928,272.2406,271.947,271.947,12090.0
2019-11-05 09:50:00,296.44,296.87,296.19,296.87,22603.0,271.9928,272.3874,271.7634,272.3874,22603.0
2019-11-05 09:55:00,296.72,296.87,296.45,296.87,13399.0,272.2497,272.3874,272.002,272.3874,13399.0
2019-11-05 10:00:00,297.0,297.11,296.83,296.96,5972.0,272.5066,272.6076,272.3507,272.4699,5972.0
2019-11-05 10:05:00,296.92,296.92,296.1,296.17,15262.0,272.4332,272.4332,271.6809,271.7451,15262.0
2019-11-05 10:10:00,296.11,296.24,295.83,296.02,14169.0,271.69,271.8093,271.4331,271.6075,14169.0
2019-11-05 10:15:00,296.07,296.5,295.8,296.5,16931.0,271.6533,272.0479,271.4056,272.0479,16931.0
2019-11-05 10:20:00,296.5,297.08,296.5,296.95,15821.0,272.0479,272.58,272.0479,272.4608,15821.0
2019-11-05 10:25:00,296.95,297.39,296.84,297.15,16155.0,272.4608,272.8645,272.3598,272.6443,16155.0
2019-11-05 10:30:00,297.13,297.31,297.04,297.18,7933.0,272.6259,272.7911,272.5433,272.6718,7933.0
2019-11-05 10:35:00,297.19,297.27,296.94,297.13,13985.0,272.681,272.7544,272.4516,272.6259,13985.0
2019-11-05 10:40:00,297.09,297.24,296.93,296.99,8138.0,272.5892,272.7269,272.4424,272.4975,8138.0
2019-11-05 10:45:00,297.08,297.37,296.94,297.29,11354.0,272.58,272.8461,272.4516,272.7727,11354.0
2019-11-05 10:50:00,297.3,297.65,297.27,297.6,8210.0,272.7819,273.103,272.7544,273.0572,8210.0
2019-11-05 10:55:00,297.5,297.83,297.5,297.66,7342.0,272.9654,273.2682,272.9654,273.1122,7342.0
2019-11-05 11:00:00,297.7,297.78,297.6,297.67,8184.0,273.1489,273.2223,273.0572,273.1214,8184.0
2019-11-05 11:05:00,297.61,297.75,297.54,297.7,4776.0,273.0663,273.1948,273.0021,273.1489,4776.0
2019-11-05 11:10:00,297.73,297.89,297.71,297.8,10424.0,273.1764,273.3232,273.1581,273.2407,10424.0
2019-11-05 11:15:00,297.82,297.87,297.72,297.78,15114.0,273.259,273.3049,273.1673,273.2223,15114.0
2019-11-05 11:20:00,297.79,297.87,297.69,297.79,22135.0,273.2315,273.3049,273.1397,273.2315,22135.0
2019-11-05 11:25:00,297.84,297.97,297.76,297.86,7829.0,273.2774,273.3966,273.204,273.2957,7829.0
2019-11-05 11:30:00,297.87,298.03,297.78,297.88,18591.0,273.3049,273.4517,273.2223,273.3141,18591.0
2019-11-05 11:35:00,297.88,298.46,297.88,298.39,10475.0,273.3141,273.8462,273.3141,273.782,10475.0
2019-11-05 11:40:00,298.35,298.38,297.98,298.11,6557.0,273.7453,273.7728,273.4058,273.5251,6557.0
2019-11-05 11:45:00,298.11,298.3,298.0,298.15,5639.0,273.5251,273.6994,273.4242,273.5618,5639.0
2019-11-05 11:50:00,298.21,298.42,298.21,298.38,7528.0,273.6169,273.8095,273.6169,273.7728,7528.0
2019-11-05 11:55:00,298.34,298.41,298.28,298.33,3851.0,273.7361,273.8004,273.6811,273.727,3851.0
2019-11-05 12:00:00,298.38,298.62,298.37,298.54,8050.0,273.7728,273.993,273.7637,273.9196,8050.0
2019-11-05 12:05:00,298.61,298.97,298.6,298.92,8279.0,273.9839,274.3142,273.9747,274.2683,8279.0
2019-11-05 12:10:00,298.88,298.88,298.25,298.26,12813.0,274.2316,274.2316,273.6536,273.6627,12813.0
2019-11-05 12:15:00,298.28,298.52,298.17,298.35,6374.0,273.6811,273.9013,273.5802,273.7453,6374.0
2019-11-05 12:20:00,298.39,298.47,298.13,298.13,4013.0,273.782,273.8554,273.5435,273.5435,4013.0
2019-11-05 12:25:00,298.15,298.16,297.87,298.03,4353.0,273.5618,273.571,273.3049,273.4517,4353.0
2019-11-05 12:30:00,298.0,298.12,297.92,298.12,6071.0,273.4242,273.5343,273.3508,273.5343,6071.0
2019-11-05 12:35:00,298.15,298.28,298.15,298.28,2656.0,273.5618,273.6811,273.5618,273.6811,2656.0
2019-11-05 12:40:00,298.23,298.28,298.14,298.23,1225.0,273.6352,273.6811,273.5526,273.6352,1225.0
2019-11-05 12:45:00,298.27,298.35,298.01,298.05,4050.0,273.6719,273.7453,273.4334,273.4701,4050.0
2019-11-05 12:50:00,298.06,298.15,297.98,298.04,3204.0,273.4792,273.5618,273.4058,273.4609,3204.0
2019-11-05 12:55:00,298.08,298.14,298.02,298.14,2548.0,273.4976,273.5526,273.4425,273.5526,2548.0
2019-11-05 13:00:00,298.17,298.32,298.17,298.19,6646.0,273.5802,273.7178,273.5802,273.5985,6646.0
2019-11-05 13:05:00,298.19,298.23,298.09,298.2,3937.0,273.5985,273.6352,273.5068,273.6077,3937.0
2019-11-05 13:10:00,298.17,298.34,298.08,298.3,4138.0,273.5802,273.7361,273.4976,273.6994,4138.0
2019-11-05 13:15:00,298.34,298.51,298.31,298.32,5475.0,273.7361,273.8921,273.7086,273.7178,5475.0
2019-11-05 13:20:00,298.27,298.44,298.27,298.44,2371.0,273.6719,273.8279,273.6719,273.8279,2371.0
2019-11-05 13:25:00,298.46,298.71,298.44,298.71,7657.0,273.8462,274.0756,273.8279,274.0756,7657.0
2019-11-05 13:30:00,298.65,298.74,298.38,298.5,8575.0,274.0206,274.1031,273.7728,273.8829,8575.0
2019-11-05 13:35:00,298.55,298.69,298.32,298.64,6517.0,273.9288,274.0573,273.7178,274.0114,6517.0
2019-11-05 13:40:00,298.65,298.88,298.65,298.86,6275.0,274.0206,274.2316,274.0206,274.2133,6275.0
2019-11-05 13:45:00,298.82,298.86,298.51,298.71,4709.0,274.1766,274.2133,273.8921,274.0756,4709.0
2019-11-05 13:50:00,298.79,298.9,298.73,298.76,5141.0,274.149,274.25,274.094,274.1215,5141.0
2019-11-05 13:55:00,298.79,298.88,298.61,298.61,4501.0,274.149,274.2316,273.9839,273.9839,4501.0
2019-11-05 14:00:00,298.63,298.84,298.58,298.83,5200.0,274.0022,274.1949,273.9563,274.1857,5200.0
2019-11-05 14:05:00,298.84,299.12,298.78,299.08,12495.0,274.1949,274.4518,274.1398,274.4151,12495.0
2019-11-05 14:10:00,299.08,299.08,298.62,298.62,4620.0,274.4151,274.4151,273.993,273.993,4620.0
2019-11-05 14:15:00,298.66,298.87,298.63,298.84,3326.0,274.0297,274.2224,274.0022,274.1949,3326.0
2019-11-05 14:20:00,298.83,299.05,298.83,298.99,6301.0,274.1857,274.3876,274.1857,274.3325,6301.0
2019-11-05 14:25:00,298.97,299.06,298.89,299.0,6853.0,274.3142,274.3968,274.2408,274.3417,6853.0
2019-11-05 14:30:00,299.0,299.32,299.0,299.32,7563.0,274.3417,274.6353,274.3417,274.6353,7563.0
2019-11-05 14:35:00,299.33,299.35,299.17,299.21,5222.0,274.6445,274.6628,274.4977,274.5344,5222.0
2019-11-05 14:40:00,299.21,299.4,299.21,299.37,6667.0,274.5344,274.7087,274.5344,274.6812,6667.0
2019-11-05 14:45:00,299.38,299.46,299.33,299.45,12437.0,274.6904,274.7638,274.6445,274.7546,12437.0
2019-11-05 14:50:00,299.48,299.66,299.46,299.55,22662.0,274.7821,274.9473,274.7638,274.8463,22662.0
2019-11-05 14:55:00,299.55,299.67,299.46,299.51,12942.0,274.8463,274.9565,274.7638,274.8096,12942.0
2019-11-05 15:00:00,299.46,299.67,299.24,299.63,10050.0,274.7638,274.9565,274.5619,274.9198,10050.0
2019-11-05 15:05:00,299.61,299.61,299.46,299.5,7790.0,274.9014,274.9014,274.7638,274.8005,7790.0
2019-11-05 15:10:00,299.5,299.52,299.37,299.47,6123.0,274.8005,274.8188,274.6812,274.7729,6123.0
2019-11-05 15:15:00,299.42,299.51,299.32,299.49,6081.0,274.7271,274.8096,274.6353,274.7913,6081.0
2019-11-05 15:20:00,299.53,299.7,299.49,299.65,9047.0,274.828,274.984,274.7913,274.9381,9047.0
2019-11-05 15:25:00,299.63,299.67,299.51,299.56,10488.0,274.9198,274.9565,274.8096,274.8555,10488.0
2019-11-05 15:30:00,299.53,299.57,299.29,299.36,17826.0,274.828,274.8647,274.6078,274.672,17826.0
2019-11-05 15:35:00,299.34,299.66,299.3,299.57,13891.0,274.6537,274.9473,274.617,274.8647,13891.0
2019-11-05 15:40:00,299.58,299.6,299.23,299.32,11969.0,274.8739,274.8922,274.5527,274.6353,11969.0
2019-11-05 15:45:00,299.3,299.44,299.21,299.25,12884.0,274.617,274.7454,274.5344,274.5711,12884.0
2019-11-05 15:50:00,299.24,299.46,298.81,299.2,46167.0,274.5619,274.7638,274.1674,274.5252,46167.0
2019-11-05 15:55:00,299.21,299.48,298.92,299.18,109797.0,274.5344,274.7821,274.2683,274.5069,109797.0
2019-11-06 09:30:00,299.98,300.49,299.25,299.66,51450.0,275.2409,275.7088,274.5711,274.9473,51450.0
2019-11-06 09:35:00,299.8,300.44,299.26,299.38,26834.0,275.0757,275.663,274.5803,274.6904,26834.0
2019-11-06 09:40:00,299.33,299.57,298.03,298.09,21683.0,274.6445,274.8647,273.4517,273.5068,21683.0
2019-11-06 09:45:00,298.21,298.37,297.92,298.21,14589.0,273.6169,273.7637,273.3508,273.6169,14589.0
2019-11-06 09:50:00,298.3,298.7,298.1,298.61,19451.0,273.6994,274.0664,273.5159,273.9839,19451.0
2019-11-06 09:55:00,298.59,298.81,298.2,298.8,16365.0,273.9655,274.1674,273.6077,274.1582,16365.0
2019-11-06 10:00:00,298.81,298.96,298.51,298.74,10028.0,274.1674,274.305,273.8921,274.1031,10028.0
2019-11-06 10:05:00,298.74,298.82,298.42,298.45,6810.0,274.1031,274.1766,273.8095,273.8371,6810.0
2019-11-06 10:10:00,298.47,298.61,298.32,298.48,8205.0,273.8554,273.9839,273.7178,273.8646,8205.0
2019-11-06 10:15:00,298.5,298.75,298.33,298.68,11367.0,273.8829,274.1123,273.727,274.0481,11367.0
2019-11-06 10:20:00,298.69,298.86,298.58,298.58,8038.0,274.0573,274.2133,273.9563,273.9563,8038.0
2019-11-06 10:25:00,298.54,298.61,298.44,298.5,6026.0,273.9196,273.9839,273.8279,273.8829,6026.0
2019-11-06 10:30:00,298.48,299.24,298.48,299.12,10585.0,273.8646,274.5619,273.8646,274.4518,10585.0
2019-11-06 10:35:00,299.15,299.15,298.67,298.73,3925.0,274.4793,274.4793,274.0389,274.094,3925.0
2019-11-06 10:40:00,298.68,299.05,298.68,298.88,5273.0,274.0481,274.3876,274.0481,274.2316,5273.0
2019-11-06 10:45:00,298.93,299.11,298.75,298.78,4435.0,274.2775,274.4426,274.1123,274.1398,4435.0
2019-11-06 10:50:00,298.71,298.89,298.43,298.51,4899.0,274.0756,274.2408,273.8187,273.8921,4899.0
2019-11-06 10:55:00,298.45,298.74,298.44,298.7,6079.0,273.8371,274.1031,273.8279,274.0664,6079.0
2019-11-06 11:00:00,298.75,298.77,298.5,298.62,14510.0,274.1123,274.1307,273.8829,273.993,14510.0
2019-11-06 11:05:00,298.62,299.09,298.59,299.05,7226.0,273.993,274.4243,273.9655,274.3876,7226.0
2019-11-06 11:10:00,299.07,299.26,299.0,299.26,6709.0,274.4059,274.5803,274.3417,274.5803,6709.0
2019-11-06 11:15:00,299.27,299.47,299.17,299.45,3932.0,274.5894,274.7729,274.4977,274.7546,3932.0
2019-11-06 11:20:00,299.46,299.93,299.45,299.87,7711.0,274.7638,275.195,274.7546,275.14,7711.0
2019-11-06 11:25:00,299.93,300.09,299.84,299.91,9308.0,275.195,275.3418,275.1124,275.1767,9308.0
2019-11-06 11:30:00,299.92,300.02,299.75,299.75,4485.0,275.1858,275.2776,275.0299,275.0299,4485.0
2019-11-06 11:35:00,299.77,300.1,299.69,300.1,8504.0,275.0482,275.351,274.9748,275.351,8504.0
2019-11-06 11:40:00,300.12,300.79,300.07,300.16,31108.0,275.3693,275.9841,275.3235,275.406,31108.0
2019-11-06 11:45:00,300.21,300.45,299.54,299.82,12832.0,275.4519,275.6721,274.8372,275.0941,12832.0
2019-11-06 11:50:00,299.82,299.82,299.31,299.34,9335.0,275.0941,275.0941,274.6261,274.6537,9335.0
2019-11-06 11:55:00,299.42,299.86,299.37,299.55,12725.0,274.7271,275.1308,274.6812,274.8463,12725.0
2019-11-06 12:00:00,299.55,299.64,299.46,299.55,5319.0,274.8463,274.9289,274.7638,274.8463,5319.0
2019-11-06 12:05:00,299.48,299.5,299.32,299.46,4286.0,274.7821,274.8005,274.6353,274.7638,4286.0
2019-11-06 12:10:00,299.42,299.53,299.37,299.4,2100.0,274.7271,274.828,274.6812,274.7087,2100.0
2019-11-06 12:15:00,299.34,299.4,299.19,299.34,3000.0,274.6537,274.7087,274.516,274.6537,3000.0
2019-11-06 12:20:00,299.19,299.43,299.18,299.27,6874.0,274.516,274.7362,274.5069,274.5894,6874.0
2019-11-06 12:25:00,299.3,299.32,299.05,299.05,2900.0,274.617,274.6353,274.3876,274.3876,2900.0
2019-11-06 12:30:00,299.08,299.22,299.05,299.16,5236.0,274.4151,274.5436,274.3876,274.4885,5236.0
2019-11-06 12:35:00,299.14,299.47,299.14,299.41,6681.0,274.4702,274.7729,274.4702,274.7179,6681.0
2019-11-06 12:40:00,299.44,299.5,299.24,299.4,5179.0,274.7454,274.8005,274.5619,274.7087,5179.0
2019-11-06 12:45:00,299.4,299.49,299.26,299.29,4653.0,274.7087,274.7913,274.5803,274.6078,4653.0
2019-11-06 12:50:00,299.22,299.49,299.22,299.43,4507.0,274.5436,274.7913,274.5436,274.7362,4507.0
2019-11-06 12:55:00,299.43,299.51,299.4,299.4,3213.0,274.7362,274.8096,274.7087,274.7087,3213.0
2019-11-06 13:00:00,299.53,299.53,299.35,299.42,1599.0,274.828,274.828,274.6628,274.7271,1599.0
2019-11-06 13:05:00,299.45,299.59,299.4,299.48,6446.0,274.7546,274.883,274.7087,274.7821,6446.0
2019-11-06 13:10:00,299.48,299.63,299.41,299.5,3915.0,274.7821,274.9198,274.7179,274.8005,3915.0
2019-11-06 13:15:00,299.57,299.82,299.57,299.77,5500.0,274.8647,275.0941,274.8647,275.0482,5500.0
2019-11-06 13:20:00,299.77,300.29,299.77,300.18,17177.0,275.0482,275.5253,275.0482,275.4244,17177.0
2019-11-06 13:25:00,300.21,300.47,300.12,300.47,12295.0,275.4519,275.6905,275.3693,275.6905,12295.0
2019-11-06 13:30:00,300.48,300.75,300.47,300.69,8786.0,275.6997,275.9474,275.6905,275.8923,8786.0
2019-11-06 13:35:00,300.69,301.13,300.69,300.94,19565.0,275.8923,276.296,275.8923,276.1217,19565.0
2019-11-06 13:40:00,300.84,300.9,300.64,300.74,10886.0,276.03,276.085,275.8465,275.9382,10886.0
2019-11-06 13:45:00,300.75,300.75,300.4,300.48,6321.0,275.9474,275.9474,275.6262,275.6997,6321.0
2019-11-06 13:50:00,300.48,300.75,300.48,300.59,7493.0,275.6997,275.9474,275.6997,275.8006,7493.0
2019-11-06 13:55:00,300.62,300.81,300.5,300.78,6058.0,275.8281,276.0024,275.718,275.9749,6058.0
2019-11-06 14:00:00,300.78,300.81,300.61,300.81,5716.0,275.9749,276.0024,275.8189,276.0024,5716.0
2019-11-06 14:05:00,300.83,300.83,300.68,300.77,4780.0,276.0208,276.0208,275.8832,275.9657,4780.0
2019-11-06 14:10:00,300.8,301.0,300.76,301.0,6539.0,275.9933,276.1768,275.9566,276.1768,6539.0
2019-11-06 14:15:00,300.94,301.29,300.87,301.14,12553.0,276.1217,276.4429,276.0575,276.3052,12553.0
2019-11-06 14:20:00,301.14,301.31,300.88,301.03,12488.0,276.3052,276.4612,276.0667,276.2043,12488.0
2019-11-06 14:25:00,301.06,301.2,300.96,301.19,5515.0,276.2318,276.3603,276.1401,276.3511,5515.0
2019-11-06 14:30:00,301.16,301.19,301.0,301.08,6396.0,276.3236,276.3511,276.1768,276.2502,6396.0
2019-11-06 14:35:00,301.11,301.15,300.87,301.11,9095.0,276.2777,276.3144,276.0575,276.2777,9095.0
2019-11-06 14:40:00,301.14,301.29,301.03,301.13,7165.0,276.3052,276.4429,276.2043,276.296,7165.0
2019-11-06 14:45:00,301.13,301.15,300.96,301.0,5046.0,276.296,276.3144,276.1401,276.1768,5046.0
2019-11-06 14:50:00,300.99,301.1,300.9,300.96,6880.0,276.1676,276.2685,276.085,276.1401,6880.0
2019-11-06 14:55:00,300.96,301.22,300.9,301.22,7854.0,276.1401,276.3786,276.085,276.3786,7854.0
2019-11-06 15:00:00,301.21,301.21,301.04,301.07,5630.0,276.3694,276.3694,276.2135,276.241,5630.0
2019-11-06 15:05:00,301.03,301.14,300.93,300.97,5560.0,276.2043,276.3052,276.1125,276.1492,5560.0
2019-11-06 15:10:00,300.97,301.39,300.92,301.39,10497.0,276.1492,276.5346,276.1034,276.5346,10497.0
2019-11-06 15:15:00,301.4,301.46,301.32,301.43,9730.0,276.5438,276.5988,276.4704,276.5713,9730.0
2019-11-06 15:20:00,301.44,301.65,301.39,301.39,14298.0,276.5805,276.7732,276.5346,276.5346,14298.0
2019-11-06 15:25:00,301.38,301.45,301.27,301.36,11087.0,276.5254,276.5897,276.4245,276.5071,11087.0
2019-11-06 15:30:00,301.35,301.35,300.94,300.98,12087.0,276.4979,276.4979,276.1217,276.1584,12087.0
2019-11-06 15:35:00,301.04,301.21,300.97,301.2,12270.0,276.2135,276.3694,276.1492,276.3603,12270.0
2019-11-06 15:40:00,301.18,301.25,301.06,301.15,12777.0,276.3419,276.4062,276.2318,276.3144,12777.0
2019-11-06 15:45:00,301.13,301.25,301.1,301.23,19291.0,276.296,276.4062,276.2685,276.3878,19291.0
2019-11-06 15:50:00,301.25,301.64,301.25,301.48,42539.0,276.4062,276.764,276.4062,276.6172,42539.0
2019-11-06 15:55:00,301.49,301.65,301.38,301.61,54767.0,276.6264,276.7732,276.5254,276.7365,54767.0
2019-11-07 09:30:00,303.93,304.32,302.48,302.7,66297.0,278.8651,279.223,277.5347,277.7366,66297.0
2019-11-07 09:35:00,302.8,304.15,302.73,303.81,21684.0,277.8283,279.067,277.7641,278.755,21684.0
2019-11-07 09:40:00,303.87,304.14,303.54,303.81,25900.0,278.8101,279.0578,278.5073,278.755,25900.0
2019-11-07 09:45:00,303.8,304.61,303.76,304.56,32971.0,278.7459,279.4891,278.7092,279.4432,32971.0
2019-11-07 09:50:00,304.6,304.8,304.31,304.8,26930.0,279.4799,279.6634,279.2138,279.6634,26930.0
2019-11-07 09:55:00,304.76,305.56,304.7,305.1,76642.0,279.6267,280.3607,279.5716,279.9386,76642.0
2019-11-07 10:00:00,305.17,305.5,304.99,305.01,40146.0,280.0029,280.3057,279.8377,279.8561,40146.0
2019-11-07 10:05:00,305.01,305.14,304.43,304.53,48238.0,279.8561,279.9753,279.3239,279.4157,48238.0
2019-11-07 10:10:00,304.53,304.91,304.41,304.79,12596.0,279.4157,279.7643,279.3055,279.6542,12596.0
2019-11-07 10:15:00,304.8,305.14,304.75,304.83,21546.0,279.6634,279.9753,279.6175,279.6909,21546.0
2019-11-07 10:20:00,304.82,305.12,304.65,304.73,12248.0,279.6817,279.957,279.5258,279.5992,12248.0
2019-11-07 10:25:00,304.81,304.85,304.55,304.55,8476.0,279.6726,279.7093,279.434,279.434,8476.0
2019-11-07 10:30:00,304.61,304.88,304.59,304.71,16089.0,279.4891,279.7368,279.4707,279.5808,16089.0
2019-11-07 10:35:00,304.71,304.87,304.65,304.7,13701.0,279.5808,279.7276,279.5258,279.5716,13701.0
2019-11-07 10:40:00,304.73,305.05,304.69,305.02,10863.0,279.5992,279.8928,279.5625,279.8652,10863.0
2019-11-07 10:45:00,305.07,305.66,305.06,305.66,20496.0,279.9111,280.4525,279.9019,280.4525,20496.0
2019-11-07 10:50:00,305.64,305.97,305.64,305.87,27196.0,280.4341,280.7369,280.4341,280.6451,27196.0
2019-11-07 10:55:00,305.83,305.98,305.68,305.81,16782.0,280.6084,280.7461,280.4708,280.5901,16782.0
2019-11-07 11:00:00,305.86,305.87,305.68,305.73,7376.0,280.636,280.6451,280.4708,280.5167,7376.0
2019-11-07 11:05:00,305.63,305.66,305.23,305.25,14922.0,280.4249,280.4525,280.0579,280.0763,14922.0
2019-11-07 11:10:00,305.23,305.91,305.14,305.91,17646.0,280.0579,280.6818,279.9753,280.6818,17646.0
2019-11-07 11:15:00,305.88,306.29,305.87,306.28,31528.0,280.6543,281.0305,280.6451,281.0213,31528.0
2019-11-07 11:20:00,306.3,306.5,306.29,306.3,19775.0,281.0397,281.2232,281.0305,281.0397,19775.0
2019-11-07 11:25:00,306.35,306.38,306.16,306.26,12880.0,281.0856,281.1131,280.9112,281.003,12880.0
2019-11-07 11:30:00,306.3,306.46,306.19,306.41,10431.0,281.0397,281.1865,280.9388,281.1406,10431.0
2019-11-07 11:35:00,306.47,306.55,306.34,306.48,8944.0,281.1957,281.2691,281.0764,281.2048,8944.0
2019-11-07 11:40:00,306.49,306.58,306.22,306.22,13363.0,281.214,281.2966,280.9663,280.9663,13363.0
2019-11-07 11:45:00,306.2,306.47,306.07,306.4,7472.0,280.9479,281.1957,280.8286,281.1314,7472.0
2019-11-07 11:50:00,306.4,306.72,306.4,306.6,14690.0,281.1314,281.425,281.1314,281.3149,14690.0
2019-11-07 11:55:00,306.53,306.85,306.11,306.79,20528.0,281.2507,281.5443,280.8654,281.4893,20528.0
2019-11-07 12:00:00,306.76,306.79,306.42,306.58,9212.0,281.4617,281.4893,281.1498,281.2966,9212.0
2019-11-07 12:05:00,306.52,306.71,306.45,306.53,6469.0,281.2415,281.4159,281.1773,281.2507,6469.0
2019-11-07 12:10:00,306.54,306.54,305.86,305.92,10622.0,281.2599,281.2599,280.636,280.691,10622.0
2019-11-07 12:15:00,305.8,305.8,305.47,305.65,16445.0,280.5809,280.5809,280.2781,280.4433,16445.0
2019-11-07 12:20:00,305.72,305.95,305.69,305.8,7807.0,280.5075,280.7185,280.48,280.5809,7807.0
2019-11-07 12:25:00,305.81,305.96,305.73,305.85,5707.0,280.5901,280.7277,280.5167,280.6268,5707.0
2019-11-07 12:30:00,305.86,306.11,305.83,306.11,5554.0,280.636,280.8654,280.6084,280.8654,5554.0
2019-11-07 12:35:00,306.05,306.35,306.05,306.32,9490.0,280.8103,281.0856,280.8103,281.058,9490.0
2019-11-07 12:40:00,306.3,306.55,306.23,306.53,14634.0,281.0397,281.2691,280.9755,281.2507,14634.0
2019-11-07 12:45:00,306.46,306.68,306.36,306.61,7622.0,281.1865,281.3883,281.0947,281.3241,7622.0
2019-11-07 12:50:00,306.59,306.74,306.53,306.68,11505.0,281.3058,281.4434,281.2507,281.3883,11505.0
2019-11-07 12:55:00,306.68,306.74,306.53,306.59,6503.0,281.3883,281.4434,281.2507,281.3058,6503.0
2019-11-07 13:00:00,306.59,306.6,306.24,306.32,7031.0,281.3058,281.3149,280.9846,281.058,7031.0
2019-11-07 13:05:00,306.28,306.36,306.21,306.35,7890.0,281.0213,281.0947,280.9571,281.0856,7890.0
2019-11-07 13:10:00,306.36,306.36,305.96,306.0,5074.0,281.0947,281.0947,280.7277,280.7644,5074.0
2019-11-07 13:15:00,306.02,306.09,305.9,306.04,10337.0,280.7828,280.847,280.6727,280.8011,10337.0
2019-11-07 13:20:00,306.02,306.14,305.86,306.14,12616.0,280.7828,280.8929,280.636,280.8929,12616.0
2019-11-07 13:25:00,306.15,306.2,306.02,306.18,6901.0,280.9021,280.9479,280.7828,280.9296,6901.0
2019-11-07 13:30:00,306.16,306.3,306.12,306.3,8296.0,280.9112,281.0397,280.8745,281.0397,8296.0
2019-11-07 13:35:00,306.27,306.31,306.03,306.25,16277.0,281.0122,281.0489,280.7919,280.9938,16277.0
2019-11-07 13:40:00,306.27,306.35,306.19,306.27,11650.0,281.0122,281.0856,280.9388,281.0122,11650.0
2019-11-07 13:45:00,306.28,306.33,306.1,306.25,7443.0,281.0213,281.0672,280.8562,280.9938,7443.0
2019-11-07 13:50:00,306.26,306.58,306.26,306.56,10707.0,281.003,281.2966,281.003,281.2782,10707.0
2019-11-07 13:55:00,306.56,306.6,306.37,306.46,8048.0,281.2782,281.3149,281.1039,281.1865,8048.0
2019-11-07 14:00:00,306.52,306.88,306.52,306.8,61928.0,281.2415,281.5718,281.2415,281.4984,61928.0
2019-11-07 14:05:00,306.77,306.83,306.66,306.81,14234.0,281.4709,281.526,281.37,281.5076,14234.0
2019-11-07 14:10:00,306.74,306.85,306.68,306.81,8961.0,281.4434,281.5443,281.3883,281.5076,8961.0
2019-11-07 14:15:00,306.8,307.04,306.75,307.02,23662.0,281.4984,281.7187,281.4526,281.7003,23662.0
2019-11-07 14:20:00,307.02,307.1,306.95,307.06,10785.0,281.7003,281.7737,281.6361,281.737,10785.0
2019-11-07 14:25:00,307.05,307.06,306.72,306.74,10194.0,281.7278,281.737,281.425,281.4434,10194.0
2019-11-07 14:30:00,306.72,306.94,306.66,306.8,7737.0,281.425,281.6269,281.37,281.4984,7737.0
2019-11-07 14:35:00,306.79,306.84,306.37,306.53,9705.0,281.4893,281.5351,281.1039,281.2507,9705.0
2019-11-07 14:40:00,306.54,306.59,305.67,306.06,16885.0,281.2599,281.3058,280.4616,280.8195,16885.0
2019-11-07 14:45:00,306.09,306.17,305.53,305.53,19797.0,280.847,280.9204,280.3332,280.3332,19797.0
2019-11-07 14:50:00,305.52,305.59,305.03,305.18,14824.0,280.324,280.3882,279.8744,280.012,14824.0
2019-11-07 14:55:00,305.21,305.43,305.16,305.22,10081.0,280.0396,280.2414,279.9937,280.0487,10081.0
2019-11-07 15:00:00,305.28,305.77,305.27,305.69,14818.0,280.1038,280.5534,280.0946,280.48,14818.0
2019-11-07 15:05:00,305.71,305.84,305.22,305.28,13071.0,280.4983,280.6176,280.0487,280.1038,13071.0
2019-11-07 15:10:00,305.26,305.27,305.0,305.1,12729.0,280.0854,280.0946,279.8469,279.9386,12729.0
2019-11-07 15:15:00,305.06,305.08,304.5,304.5,24560.0,279.9019,279.9203,279.3881,279.3881,24560.0
2019-11-07 15:20:00,304.55,304.58,304.31,304.31,17207.0,279.434,279.4615,279.2138,279.2138,17207.0
2019-11-07 15:25:00,304.32,304.99,304.25,304.99,17119.0,279.223,279.8377,279.1587,279.8377,17119.0
2019-11-07 15:30:00,305.0,305.19,304.68,304.73,18555.0,279.8469,280.0212,279.5533,279.5992,18555.0
2019-11-07 15:35:00,304.72,304.72,304.42,304.65,14312.0,279.59,279.59,279.3147,279.5258,14312.0
2019-11-07 15:40:00,304.63,304.8,304.55,304.61,12372.0,279.5074,279.6634,279.434,279.4891,12372.0
2019-11-07 15:45:00,304.63,305.14,304.63,305.11,27912.0,279.5074,279.9753,279.5074,279.9478,27912.0
2019-11-07 15:50:00,305.14,305.23,304.41,304.57,29860.0,279.9753,280.0579,279.3055,279.4524,29860.0
2019-11-07 15:55:00,304.68,305.22,304.44,305.19,51036.0,279.5533,280.0487,279.3331,280.0212,51036.0
2019-11-08 09:30:00,302.74,303.6,302.5,303.27,99559.0,277.7733,278.5623,277.5531,278.2596,99559.0
2019-11-08 09:35:00,303.34,304.29,302.95,303.61,31617.0,278.3238,279.1954,277.966,278.5715,31617.0
2019-11-08 09:40:00,303.7,303.97,303.19,303.31,19172.0,278.6541,278.9018,278.1862,278.2963,19172.0
2019-11-08 09:45:00,303.42,303.47,303.14,303.14,14521.0,278.3972,278.4431,278.1403,278.1403,14521.0
2019-11-08 09:50:00,303.16,303.17,302.7,303.14,18622.0,278.1586,278.1678,277.7366,278.1403,18622.0
2019-11-08 09:55:00,303.02,303.47,302.57,302.63,16041.0,278.0302,278.4431,277.6173,277.6723,16041.0
2019-11-08 10:00:00,302.64,302.91,302.12,302.74,20797.0,277.6815,277.9293,277.2044,277.7733,20797.0
2019-11-08 10:05:00,302.6,302.6,302.0,302.28,13580.0,277.6448,277.6448,277.0943,277.3512,13580.0
2019-11-08 10:10:00,302.34,302.52,302.1,302.27,9090.0,277.4063,277.5714,277.1861,277.342,9090.0
2019-11-08 10:15:00,302.33,302.33,301.35,301.97,31816.0,277.3971,277.3971,276.4979,277.0668,31816.0
2019-11-08 10:20:00,301.97,302.16,301.54,301.76,18168.0,277.0668,277.2411,276.6722,276.8741,18168.0
2019-11-08 10:25:00,301.82,302.9,301.82,302.9,20344.0,276.9291,277.9201,276.9291,277.9201,20344.0
2019-11-08 10:30:00,302.89,303.53,302.88,303.4,21015.0,277.9109,278.4981,277.9017,278.3788,21015.0
2019-11-08 10:35:00,303.39,303.43,302.71,302.79,10200.0,278.3697,278.4064,277.7457,277.8191,10200.0
2019-11-08 10:40:00,302.7,302.93,302.45,302.86,9814.0,277.7366,277.9476,277.5072,277.8834,9814.0
2019-11-08 10:45:00,302.99,303.01,302.65,302.81,10252.0,278.0027,278.021,277.6907,277.8375,10252.0
2019-11-08 10:50:00,302.83,303.28,302.78,303.13,6566.0,277.8558,278.2687,277.81,278.1311,6566.0
2019-11-08 10:55:00,303.01,303.4,303.01,303.33,5000.0,278.021,278.3788,278.021,278.3146,5000.0
2019-11-08 11:00:00,303.34,303.77,303.23,303.75,10317.0,278.3238,278.7183,278.2229,278.7,10317.0
2019-11-08 11:05:00,303.66,303.66,303.12,303.19,7919.0,278.6174,278.6174,278.1219,278.1862,7919.0
2019-11-08 11:10:00,303.16,303.26,302.77,302.97,6504.0,278.1586,278.2504,277.8008,277.9843,6504.0
2019-11-08 11:15:00,302.85,303.08,302.54,302.73,26882.0,277.8742,278.0852,277.5898,277.7641,26882.0
2019-11-08 11:20:00,302.78,302.84,302.18,302.31,32518.0,277.81,277.865,277.2595,277.3787,32518.0
2019-11-08 11:25:00,302.31,302.31,302.02,302.17,6575.0,277.3787,277.3787,277.1126,277.2503,6575.0
2019-11-08 11:30:00,302.16,302.22,301.97,302.21,7607.0,277.2411,277.2962,277.0668,277.287,7607.0
2019-11-08 11:35:00,302.21,302.53,302.21,302.3,6723.0,277.287,277.5806,277.287,277.3696,6723.0
2019-11-08 11:40:00,302.15,302.36,302.08,302.36,7435.0,277.2319,277.4246,277.1677,277.4246,7435.0
2019-11-08 11:45:00,302.32,302.4,302.16,302.17,5245.0,277.3879,277.4613,277.2411,277.2503,5245.0
2019-11-08 11:50:00,302.13,302.15,301.95,301.96,6122.0,277.2136,277.2319,277.0484,277.0576,6122.0
2019-11-08 11:55:00,301.99,302.37,301.84,302.37,10652.0,277.0851,277.4338,276.9475,277.4338,10652.0
2019-11-08 12:00:00,302.46,302.82,302.38,302.7,10978.0,277.5164,277.8467,277.443,277.7366,10978.0
2019-11-08 12:05:00,302.68,302.78,302.55,302.76,2806.0,277.7182,277.81,277.5989,277.7916,2806.0
2019-11-08 12:10:00,302.79,302.88,302.72,302.77,5680.0,277.8191,277.9017,277.7549,277.8008,5680.0
2019-11-08 12:15:00,302.76,302.77,302.48,302.54,5602.0,277.7916,277.8008,277.5347,277.5898,5602.0
2019-11-08 12:20:00,302.53,302.53,302.4,302.47,5550.0,277.5806,277.5806,277.4613,277.5255,5550.0
2019-11-08 12:25:00,302.42,302.44,302.17,302.29,3333.0,277.4797,277.498,277.2503,277.3604,3333.0
2019-11-08 12:30:00,302.31,302.65,302.23,302.6,5858.0,277.3787,277.6907,277.3053,277.6448,5858.0
2019-11-08 12:35:00,302.59,302.78,302.49,302.75,6177.0,277.6356,277.81,277.5439,277.7824,6177.0
2019-11-08 12:40:00,302.75,302.75,302.57,302.57,5070.0,277.7824,277.7824,277.6173,277.6173,5070.0
2019-11-08 12:45:00,302.63,302.64,302.55,302.56,7057.0,277.6723,277.6815,277.5989,277.6081,7057.0
2019-11-08 12:50:00,302.57,302.58,302.35,302.35,6209.0,277.6173,277.6265,277.4154,277.4154,6209.0
2019-11-08 12:55:00,302.31,302.45,302.25,302.45,4166.0,277.3787,277.5072,277.3237,277.5072,4166.0
2019-11-08 13:00:00,302.45,302.51,302.37,302.51,2500.0,277.5072,277.5622,277.4338,277.5622,2500.0
2019-11-08 13:05:00,302.51,302.51,302.15,302.21,6523.0,277.5622,277.5622,277.2319,277.287,6523.0
2019-11-08 13:10:00,302.23,302.29,302.05,302.11,5764.0,277.3053,277.3604,277.1402,277.1952,5764.0
2019-11-08 13:15:00,302.14,302.14,301.98,301.99,2655.0,277.2228,277.2228,277.0759,277.0851,2655.0
2019-11-08 13:20:00,302.0,302.06,301.84,301.84,5624.0,277.0943,277.1494,276.9475,276.9475,5624.0
2019-11-08 13:25:00,301.8,301.96,301.74,301.95,11975.0,276.9108,277.0576,276.8557,277.0484,11975.0
2019-11-08 13:30:00,301.96,302.01,301.79,301.89,4677.0,277.0576,277.1035,276.9016,276.9934,4677.0
2019-11-08 13:35:00,301.86,301.91,301.78,301.83,4411.0,276.9658,277.0117,276.8924,276.9383,4411.0
2019-11-08 13:40:00,301.83,302.05,301.82,302.05,5386.0,276.9383,277.1402,276.9291,277.1402,5386.0
2019-11-08 13:45:00,302.05,302.06,301.86,301.86,4522.0,277.1402,277.1494,276.9658,276.9658,4522.0
2019-11-08 13:50:00,301.88,301.89,301.61,301.69,9321.0,276.9842,276.9934,276.7365,276.8099,9321.0
2019-11-08 13:55:00,301.72,301.8,301.62,301.75,6831.0,276.8374,276.9108,276.7456,276.8649,6831.0
2019-11-08 14:00:00,301.72,301.73,301.54,301.58,4345.0,276.8374,276.8466,276.6722,276.7089,4345.0
2019-11-08 14:05:00,301.58,301.94,301.58,301.94,7300.0,276.7089,277.0392,276.7089,277.0392,7300.0
2019-11-08 14:10:00,301.96,302.01,301.78,301.87,5655.0,277.0576,277.1035,276.8924,276.975,5655.0
2019-11-08 14:15:00,301.81,301.81,301.71,301.8,3150.0,276.92,276.92,276.8282,276.9108,3150.0
2019-11-08 14:20:00,301.76,301.87,301.7,301.7,4811.0,276.8741,276.975,276.819,276.819,4811.0
2019-11-08 14:25:00,301.66,301.66,301.48,301.5,6274.0,276.7823,276.7823,276.6172,276.6355,6274.0
2019-11-08 14:30:00,301.5,301.52,301.28,301.31,9343.0,276.6355,276.6539,276.4337,276.4612,9343.0
2019-11-08 14:35:00,301.31,301.68,301.28,301.68,6047.0,276.4612,276.8007,276.4337,276.8007,6047.0
2019-11-08 14:40:00,301.69,301.77,301.62,301.63,4359.0,276.8099,276.8833,276.7456,276.7548,4359.0
2019-11-08 14:45:00,301.65,301.68,301.44,301.5,6741.0,276.7732,276.8007,276.5805,276.6355,6741.0
2019-11-08 14:50:00,301.52,301.6,301.51,301.54,3019.0,276.6539,276.7273,276.6447,276.6722,3019.0
2019-11-08 14:55:00,301.51,301.57,301.4,301.49,2890.0,276.6447,276.6998,276.5438,276.6264,2890.0
2019-11-08 15:00:00,301.47,301.61,301.47,301.59,5080.0,276.608,276.7365,276.608,276.7181,5080.0
2019-11-08 15:05:00,301.6,301.95,301.6,301.95,9312.0,276.7273,277.0484,276.7273,277.0484,9312.0
2019-11-08 15:10:00,301.96,302.07,301.93,302.05,6811.0,277.0576,277.1585,277.0301,277.1402,6811.0
2019-11-08 15:15:00,302.1,302.24,302.02,302.13,6516.0,277.1861,277.3145,277.1126,277.2136,6516.0
2019-11-08 15:20:00,302.16,302.32,302.05,302.3,8434.0,277.2411,277.3879,277.1402,277.3696,8434.0
2019-11-08 15:25:00,302.29,302.32,302.12,302.15,16570.0,277.3604,277.3879,277.2044,277.2319,16570.0
2019-11-08 15:30:00,302.13,302.15,301.97,301.97,14375.0,277.2136,277.2319,277.0668,277.0668,14375.0
2019-11-08 15:35:00,302.02,302.36,302.02,302.33,10100.0,277.1126,277.4246,277.1126,277.3971,10100.0
2019-11-08 15:40:00,302.34,302.37,302.13,302.28,11927.0,277.4063,277.4338,277.2136,277.3512,11927.0
2019-11-08 15:45:00,302.26,302.42,302.22,302.34,13344.0,277.3329,277.4797,277.2962,277.4063,13344.0
2019-11-08 15:50:00,302.42,302.77,302.35,302.68,50257.0,277.4797,277.8008,277.4154,277.7182,50257.0
2019-11-08 15:55:00,302.73,302.73,302.44,302.62,59590.0,277.7641,277.7641,277.498,277.6632,59590.0
2019-11-11 09:30:00,301.55,301.7,300.49,301.42,49988.0,276.6814,276.819,275.7088,276.5621,49988.0
2019-11-11 09:35:00,301.44,302.33,301.04,302.14,18103.0,276.5805,277.3971,276.2135,277.2228,18103.0
2019-11-11 09:40:00,302.15,302.19,301.57,301.82,12343.0,277.2319,277.2686,276.6998,276.9291,12343.0
2019-11-11 09:45:00,301.72,302.08,301.69,301.91,14030.0,276.8374,277.1677,276.8099,277.0117,14030.0
2019-11-11 09:50:00,301.99,302.33,301.83,302.24,7590.0,277.0851,277.3971,276.9383,277.3145,7590.0
2019-11-11 09:55:00,302.27,302.29,301.87,302.01,11166.0,277.342,277.3604,276.975,277.1035,11166.0
2019-11-11 10:00:00,302.09,302.27,301.99,301.99,8516.0,277.1769,277.342,277.0851,277.0851,8516.0
2019-11-11 10:05:00,302.01,302.14,301.75,301.75,14075.0,277.1035,277.2228,276.8649,276.8649,14075.0
2019-11-11 10:10:00,301.66,301.71,301.17,301.68,7045.0,276.7823,276.8282,276.3327,276.8007,7045.0
2019-11-11 10:15:00,301.69,301.96,301.51,301.63,9530.0,276.8099,277.0576,276.6447,276.7548,9530.0
2019-11-11 10:20:00,301.63,301.63,301.16,301.16,9408.0,276.7548,276.7548,276.3236,276.3236,9408.0
2019-11-11 10:25:00,301.16,301.3,300.6,300.61,7393.0,276.3236,276.452,275.8098,275.8189,7393.0
2019-11-11 10:30:00,300.65,300.7,300.51,300.58,10668.0,275.8556,275.9015,275.7272,275.7914,10668.0
2019-11-11 10:35:00,300.58,300.58,300.18,300.27,10043.0,275.7914,275.7914,275.4244,275.507,10043.0
2019-11-11 10:40:00,300.33,300.41,300.25,300.34,6952.0,275.562,275.6354,275.4886,275.5712,6952.0
2019-11-11 10:45:00,300.34,300.43,300.31,300.31,4723.0,275.5712,275.6538,275.5437,275.5437,4723.0
2019-11-11 10:50:00,300.29,300.29,300.12,300.21,4255.0,275.5253,275.5253,275.3693,275.4519,4255.0
2019-11-11 10:55:00,300.2,300.32,300.11,300.32,4346.0,275.4427,275.5528,275.3602,275.5528,4346.0
2019-11-11 11:00:00,300.25,300.66,300.24,300.65,8998.0,275.4886,275.8648,275.4794,275.8556,8998.0
2019-11-11 11:05:00,300.65,300.95,300.61,300.92,7347.0,275.8556,276.1309,275.8189,276.1034,7347.0
2019-11-11 11:10:00,300.96,301.03,300.71,300.81,6918.0,276.1401,276.2043,275.9107,276.0024,6918.0
2019-11-11 11:15:00,300.94,301.43,300.94,301.22,7671.0,276.1217,276.5713,276.1217,276.3786,7671.0
2019-11-11 11:20:00,301.2,301.23,300.61,300.62,7105.0,276.3603,276.3878,275.8189,275.8281,7105.0
2019-11-11 11:25:00,300.65,300.73,300.43,300.43,11632.0,275.8556,275.929,275.6538,275.6538,11632.0
2019-11-11 11:30:00,300.4,300.48,300.29,300.47,2813.0,275.6262,275.6997,275.5253,275.6905,2813.0
2019-11-11 11:35:00,300.43,300.43,300.04,300.08,9166.0,275.6538,275.6538,275.2959,275.3326,9166.0
2019-11-11 11:40:00,300.04,300.19,299.85,299.99,27148.0,275.2959,275.4336,275.1216,275.2501,27148.0
2019-11-11 11:45:00,300.01,300.01,299.71,299.77,8264.0,275.2684,275.2684,274.9932,275.0482,8264.0
2019-11-11 11:50:00,299.75,300.05,299.74,299.94,3516.0,275.0299,275.3051,275.0207,275.2042,3516.0
2019-11-11 11:55:00,299.86,300.09,299.84,300.03,4718.0,275.1308,275.3418,275.1124,275.2868,4718.0
2019-11-11 12:00:00,300.07,300.07,299.75,299.79,13522.0,275.3235,275.3235,275.0299,275.0666,13522.0
2019-11-11 12:05:00,299.76,300.21,299.7,300.12,9070.0,275.039,275.4519,274.984,275.3693,9070.0
2019-11-11 12:10:00,300.16,300.18,299.76,299.82,5114.0,275.406,275.4244,275.039,275.0941,5114.0
2019-11-11 12:15:00,299.79,299.87,299.73,299.82,5929.0,275.0666,275.14,275.0115,275.0941,5929.0
2019-11-11 12:20:00,299.86,300.0,299.85,299.93,4816.0,275.1308,275.2592,275.1216,275.195,4816.0
2019-11-11 12:25:00,300.04,300.04,299.89,299.96,3896.0,275.2959,275.2959,275.1583,275.2225,3896.0
2019-11-11 12:30:00,299.99,300.16,299.91,300.16,7429.0,275.2501,275.406,275.1767,275.406,7429.0
2019-11-11 12:35:00,300.16,300.46,300.15,300.44,10602.0,275.406,275.6813,275.3969,275.663,10602.0
2019-11-11 12:40:00,300.42,300.45,300.27,300.35,5364.0,275.6446,275.6721,275.507,275.5804,5364.0
2019-11-11 12:45:00,300.37,300.41,300.22,300.22,4179.0,275.5987,275.6354,275.4611,275.4611,4179.0
2019-11-11 12:50:00,300.23,300.33,300.16,300.33,2505.0,275.4703,275.562,275.406,275.562,2505.0
2019-11-11 12:55:00,300.35,300.4,300.23,300.24,5440.0,275.5804,275.6262,275.4703,275.4794,5440.0
2019-11-11 13:00:00,300.18,300.31,300.15,300.17,5006.0,275.4244,275.5437,275.3969,275.4152,5006.0
2019-11-11 13:05:00,300.16,300.3,300.05,300.2,6375.0,275.406,275.5345,275.3051,275.4427,6375.0
2019-11-11 13:10:00,300.23,300.35,300.2,300.24,7564.0,275.4703,275.5804,275.4427,275.4794,7564.0
2019-11-11 13:15:00,300.23,300.43,300.18,300.39,10833.0,275.4703,275.6538,275.4244,275.6171,10833.0
2019-11-11 13:20:00,300.38,300.4,300.16,300.2,5389.0,275.6079,275.6262,275.406,275.4427,5389.0
2019-11-11 13:25:00,300.21,300.33,300.12,300.31,10751.0,275.4519,275.562,275.3693,275.5437,10751.0
2019-11-11 13:30:00,300.33,300.76,300.33,300.76,6152.0,275.562,275.9566,275.562,275.9566,6152.0
2019-11-11 13:35:00,300.8,300.93,300.67,300.88,9771.0,275.9933,276.1125,275.874,276.0667,9771.0
2019-11-11 13:40:00,300.9,301.16,300.89,301.09,6743.0,276.085,276.3236,276.0758,276.2593,6743.0
2019-11-11 13:45:00,301.1,301.15,300.94,301.05,9720.0,276.2685,276.3144,276.1217,276.2226,9720.0
2019-11-11 13:50:00,301.05,301.05,300.77,300.88,6077.0,276.2226,276.2226,275.9657,276.0667,6077.0
2019-11-11 13:55:00,300.9,301.05,300.85,301.05,13416.0,276.085,276.2226,276.0391,276.2226,13416.0
2019-11-11 14:00:00,301.05,301.15,300.94,300.97,6100.0,276.2226,276.3144,276.1217,276.1492,6100.0
2019-11-11 14:05:00,300.93,301.06,300.67,300.72,18121.0,276.1125,276.2318,275.874,275.9199,18121.0
2019-11-11 14:10:00,300.8,300.88,300.51,300.88,15038.0,275.9933,276.0667,275.7272,276.0667,15038.0
2019-11-11 14:15:00,300.88,300.96,300.81,300.85,4711.0,276.0667,276.1401,276.0024,276.0391,4711.0
2019-11-11 14:20:00,300.78,300.82,300.73,300.73,1919.0,275.9749,276.0116,275.929,275.929,1919.0
2019-11-11 14:25:00,300.63,300.65,300.51,300.53,10605.0,275.8373,275.8556,275.7272,275.7455,10605.0
2019-11-11 14:30:00,300.53,300.58,300.45,300.49,3613.0,275.7455,275.7914,275.6721,275.7088,3613.0
2019-11-11 14:35:00,300.5,300.65,300.48,300.65,4035.0,275.718,275.8556,275.6997,275.8556,4035.0
2019-11-11 14:40:00,300.67,300.79,300.66,300.77,4406.0,275.874,275.9841,275.8648,275.9657,4406.0
2019-11-11 14:45:00,300.74,300.8,300.66,300.72,24839.0,275.9382,275.9933,275.8648,275.9199,24839.0
2019-11-11 14:50:00,300.73,300.74,300.58,300.63,2561.0,275.929,275.9382,275.7914,275.8373,2561.0
2019-11-11 14:55:00,300.65,300.7,300.57,300.64,3984.0,275.8556,275.9015,275.7822,275.8465,3984.0
2019-11-11 15:00:00,300.65,300.88,300.63,300.87,4139.0,275.8556,276.0667,275.8373,276.0575,4139.0
2019-11-11 15:05:00,300.88,301.04,300.74,300.76,17907.0,276.0667,276.2135,275.9382,275.9566,17907.0
2019-11-11 15:10:00,300.75,300.78,300.63,300.7,3049.0,275.9474,275.9749,275.8373,275.9015,3049.0
2019-11-11 15:15:00,300.68,300.8,300.66,300.72,5291.0,275.8832,275.9933,275.8648,275.9199,5291.0
2019-11-11 15:20:00,300.69,300.82,300.64,300.66,10347.0,275.8923,276.0116,275.8465,275.8648,10347.0
2019-11-11 15:25:00,300.69,300.86,300.68,300.82,5247.0,275.8923,276.0483,275.8832,276.0116,5247.0
2019-11-11 15:30:00,300.85,301.0,300.84,300.84,8621.0,276.0391,276.1768,276.03,276.03,8621.0
2019-11-11 15:35:00,300.81,300.98,300.81,300.93,5825.0,276.0024,276.1584,276.0024,276.1125,5825.0
2019-11-11 15:40:00,300.92,300.92,300.65,300.73,6443.0,276.1034,276.1034,275.8556,275.929,6443.0
2019-11-11 15:45:00,300.71,300.86,300.67,300.86,10915.0,275.9107,276.0483,275.874,276.0483,10915.0
2019-11-11 15:50:00,300.79,300.9,300.65,300.87,22266.0,275.9841,276.085,275.8556,276.0575,22266.0
2019-11-11 15:55:00,300.88,300.92,300.75,300.83,37351.0,276.0667,276.1034,275.9474,276.0208,37351.0
2019-11-12 09:30:00,300.83,300.99,300.24,300.61,27950.0,276.0208,276.1676,275.4794,275.8189,27950.0
2019-11-12 09:35:00,300.79,301.49,300.58,301.38,13913.0,275.9841,276.6264,275.7914,276.5254,13913.0
2019-11-12 09:40:00,301.42,301.9,301.42,301.48,16372.0,276.5621,277.0025,276.5621,276.6172,16372.0
2019-11-12 09:45:00,301.41,301.72,300.78,301.72,12626.0,276.553,276.8374,275.9749,276.8374,12626.0
2019-11-12 09:50:00,301.71,301.88,301.5,301.82,11967.0,276.8282,276.9842,276.6355,276.9291,11967.0
2019-11-12 09:55:00,301.82,301.85,301.47,301.54,6747.0,276.9291,276.9567,276.608,276.6722,6747.0
2019-11-12 10:00:00,301.64,302.49,301.64,302.22,16261.0,276.764,277.5439,276.764,277.2962,16261.0
2019-11-12 10:05:00,302.3,302.73,302.2,302.3,26408.0,277.3696,277.7641,277.2778,277.3696,26408.0
2019-11-12 10:10:00,302.29,302.38,302.06,302.06,14969.0,277.3604,277.443,277.1494,277.1494,14969.0
2019-11-12 10:15:00,302.09,302.11,301.43,301.56,5379.0,277.1769,277.1952,276.5713,276.6906,5379.0
2019-11-12 10:20:00,301.7,301.77,301.48,301.59,8884.0,276.819,276.8833,276.6172,276.7181,8884.0
2019-11-12 10:25:00,301.67,301.82,301.61,301.73,5074.0,276.7915,276.9291,276.7365,276.8466,5074.0
2019-11-12 10:30:00,301.75,301.76,301.35,301.48,6686.0,276.8649,276.8741,276.4979,276.6172,6686.0
2019-11-12 10:35:00,301.54,301.65,301.38,301.4,4882.0,276.6722,276.7732,276.5254,276.5438,4882.0
2019-11-12 10:40:00,301.31,301.62,301.2,301.45,7472.0,276.4612,276.7456,276.3603,276.5897,7472.0
2019-11-12 10:45:00,301.51,301.59,301.29,301.32,7000.0,276.6447,276.7181,276.4429,276.4704,7000.0
2019-11-12 10:50:00,301.31,301.6,301.28,301.54,6492.0,276.4612,276.7273,276.4337,276.6722,6492.0
2019-11-12 10:55:00,301.47,301.62,301.41,301.42,5964.0,276.608,276.7456,276.553,276.5621,5964.0
2019-11-12 11:00:00,301.41,301.51,301.03,301.08,7104.0,276.553,276.6447,276.2043,276.2502,7104.0
2019-11-12 11:05:00,301.13,301.25,301.03,301.21,5630.0,276.296,276.4062,276.2043,276.3694,5630.0
2019-11-12 11:10:00,301.26,301.54,301.21,301.38,5516.0,276.4153,276.6722,276.3694,276.5254,5516.0
2019-11-12 11:15:00,301.4,301.42,301.24,301.29,4699.0,276.5438,276.5621,276.397,276.4429,4699.0
2019-11-12 11:20:00,301.25,301.25,301.09,301.25,4784.0,276.4062,276.4062,276.2593,276.4062,4784.0
2019-11-12 11:25:00,301.24,301.26,300.91,300.91,10142.0,276.397,276.4153,276.0942,276.0942,10142.0
2019-11-12 11:30:00,300.88,300.95,300.79,300.88,5021.0,276.0667,276.1309,275.9841,276.0667,5021.0
2019-11-12 11:35:00,300.85,300.88,300.59,300.7,6546.0,276.0391,276.0667,275.8006,275.9015,6546.0
2019-11-12 11:40:00,300.68,300.84,300.6,300.64,6411.0,275.8832,276.03,275.8098,275.8465,6411.0
2019-11-12 11:45:00,300.67,300.87,300.56,300.57,5755.0,275.874,276.0575,275.7731,275.7822,5755.0
2019-11-12 11:50:00,300.57,300.84,300.5,300.7,6037.0,275.7822,276.03,275.718,275.9015,6037.0
2019-11-12 11:55:00,300.72,300.78,300.41,300.41,10850.0,275.9199,275.9749,275.6354,275.6354,10850.0
2019-11-12 12:00:00,300.44,300.45,300.13,300.13,8080.0,275.663,275.6721,275.3785,275.3785,8080.0
2019-11-12 12:05:00,300.11,300.21,300.02,300.08,2950.0,275.3602,275.4519,275.2776,275.3326,2950.0
2019-11-12 12:10:00,300.08,300.3,300.05,300.23,7950.0,275.3326,275.5345,275.3051,275.4703,7950.0
2019-11-12 12:15:00,300.28,300.28,299.93,300.0,20342.0,275.5161,275.5161,275.195,275.2592,20342.0
2019-11-12 12:20:00,299.97,300.04,299.84,299.84,6504.0,275.2317,275.2959,275.1124,275.1124,6504.0
2019-11-12 12:25:00,299.85,300.13,299.81,300.1,7447.0,275.1216,275.3785,275.0849,275.351,7447.0
2019-11-12 12:30:00,300.11,300.28,300.04,300.22,10523.0,275.3602,275.5161,275.2959,275.4611,10523.0
2019-11-12 12:35:00,300.24,300.42,300.19,300.35,9346.0,275.4794,275.6446,275.4336,275.5804,9346.0
2019-11-12 12:40:00,300.35,300.43,300.27,300.29,4925.0,275.5804,275.6538,275.507,275.5253,4925.0
2019-11-12 12:45:00,300.28,300.49,300.28,300.41,5627.0,275.5161,275.7088,275.5161,275.6354,5627.0
2019-11-12 12:50:00,300.41,300.47,300.11,300.39,4280.0,275.6354,275.6905,275.3602,275.6171,4280.0
2019-11-12 12:55:00,300.32,300.5,300.28,300.35,5483.0,275.5528,275.718,275.5161,275.5804,5483.0
2019-11-12 13:00:00,300.46,300.51,300.39,300.44,4071.0,275.6813,275.7272,275.6171,275.663,4071.0
2019-11-12 13:05:00,300.46,300.79,300.41,300.79,8718.0,275.6813,275.9841,275.6354,275.9841,8718.0
2019-11-12 13:10:00,300.77,300.79,300.54,300.69,5873.0,275.9657,275.9841,275.7547,275.8923,5873.0
2019-11-12 13:15:00,300.69,300.85,300.69,300.74,3580.0,275.8923,276.0391,275.8923,275.9382,3580.0
2019-11-12 13:20:00,300.74,300.85,300.54,300.63,6177.0,275.9382,276.0391,275.7547,275.8373,6177.0
2019-11-12 13:25:00,300.64,300.68,300.54,300.6,4489.0,275.8465,275.8832,275.7547,275.8098,4489.0
2019-11-12 13:30:00,300.58,300.69,300.5,300.68,3068.0,275.7914,275.8923,275.718,275.8832,3068.0
2019-11-12 13:35:00,300.64,300.68,300.54,300.57,4624.0,275.8465,275.8832,275.7547,275.7822,4624.0
2019-11-12 13:40:00,300.61,300.75,300.47,300.57,7747.0,275.8189,275.9474,275.6905,275.7822,7747.0
2019-11-12 13:45:00,300.54,300.64,300.49,300.63,4439.0,275.7547,275.8465,275.7088,275.8373,4439.0
2019-11-12 13:50:00,300.64,300.72,300.56,300.56,4442.0,275.8465,275.9199,275.7731,275.7731,4442.0
2019-11-12 13:55:00,300.49,300.54,300.31,300.39,4645.0,275.7088,275.7547,275.5437,275.6171,4645.0
2019-11-12 14:00:00,300.33,300.33,299.9,299.97,11094.0,275.562,275.562,275.1675,275.2317,11094.0
2019-11-12 14:05:00,299.94,299.94,299.68,299.82,32885.0,275.2042,275.2042,274.9656,275.0941,32885.0
2019-11-12 14:10:00,299.79,299.83,298.66,298.82,39971.0,275.0666,275.1033,274.0297,274.1766,39971.0
2019-11-12 14:15:00,298.83,299.73,298.78,299.61,10564.0,274.1857,275.0115,274.1398,274.9014,10564.0
2019-11-12 14:20:00,299.7,299.8,299.49,299.62,7081.0,274.984,275.0757,274.7913,274.9106,7081.0
2019-11-12 14:25:00,299.59,299.84,299.49,299.82,4691.0,274.883,275.1124,274.7913,275.0941,4691.0
2019-11-12 14:30:00,299.78,299.95,299.78,299.87,2739.0,275.0574,275.2134,275.0574,275.14,2739.0
2019-11-12 14:35:00,299.88,299.92,299.54,299.74,3937.0,275.1491,275.1858,274.8372,275.0207,3937.0
2019-11-12 14:40:00,299.69,299.81,299.48,299.48,5026.0,274.9748,275.0849,274.7821,274.7821,5026.0
2019-11-12 14:45:00,299.5,299.64,299.45,299.53,4329.0,274.8005,274.9289,274.7546,274.828,4329.0
2019-11-12 14:50:00,299.49,299.5,299.05,299.05,16719.0,274.7913,274.8005,274.3876,274.3876,16719.0
2019-11-12 14:55:00,299.0,299.4,298.97,299.33,5538.0,274.3417,274.7087,274.3142,274.6445,5538.0
2019-11-12 15:00:00,299.36,299.46,299.27,299.41,5031.0,274.672,274.7638,274.5894,274.7179,5031.0
2019-11-12 15:05:00,299.37,299.66,299.28,299.66,7039.0,274.6812,274.9473,274.5986,274.9473,7039.0
2019-11-12 15:10:00,299.59,299.82,299.52,299.56,4067.0,274.883,275.0941,274.8188,274.8555,4067.0
2019-11-12 15:15:00,299.52,299.61,299.4,299.47,5791.0,274.8188,274.9014,274.7087,274.7729,5791.0
2019-11-12 15:20:00,299.5,299.59,299.45,299.56,5351.0,274.8005,274.883,274.7546,274.8555,5351.0
2019-11-12 15:25:00,299.61,299.65,299.52,299.56,4789.0,274.9014,274.9381,274.8188,274.8555,4789.0
2019-11-12 15:30:00,299.58,299.83,299.58,299.77,10959.0,274.8739,275.1033,274.8739,275.0482,10959.0
2019-11-12 15:35:00,299.75,299.89,299.69,299.81,8687.0,275.0299,275.1583,274.9748,275.0849,8687.0
2019-11-12 15:40:00,299.8,300.0,299.78,299.92,14023.0,275.0757,275.2592,275.0574,275.1858,14023.0
2019-11-12 15:45:00,299.92,299.99,299.71,299.95,15961.0,275.1858,275.2501,274.9932,275.2134,15961.0
2019-11-12 15:50:00,300.06,300.52,299.92,300.46,46399.0,275.3143,275.7364,275.1858,275.6813,46399.0
2019-11-12 15:55:00,300.45,300.61,300.3,300.44,53292.0,275.6721,275.8189,275.5345,275.663,53292.0
2019-11-13 09:30:00,300.35,300.77,299.52,300.6,36840.0,275.5804,275.9657,274.8188,275.8098,36840.0
2019-11-13 09:35:00,300.76,301.24,300.63,300.95,14688.0,275.9566,276.397,275.8373,276.1309,14688.0
2019-11-13 09:40:00,300.92,301.31,300.88,301.13,10386.0,276.1034,276.4612,276.0667,276.296,10386.0
2019-11-13 09:45:00,301.14,301.14,300.52,300.65,6064.0,276.3052,276.3052,275.7364,275.8556,6064.0
2019-11-13 09:50:00,300.61,300.68,300.39,300.64,4522.0,275.8189,275.8832,275.6171,275.8465,4522.0
2019-11-13 09:55:00,300.56,300.99,300.56,300.99,10794.0,275.7731,276.1676,275.7731,276.1676,10794.0
2019-11-13 10:00:00,300.92,301.32,300.9,301.3,7159.0,276.1034,276.4704,276.085,276.452,7159.0
2019-11-13 10:05:00,301.36,301.47,301.22,301.36,8387.0,276.5071,276.608,276.3786,276.5071,8387.0
2019-11-13 10:10:00,301.38,301.41,301.14,301.17,10618.0,276.5254,276.553,276.3052,276.3327,10618.0
2019-11-13 10:15:00,301.11,301.47,301.03,301.27,7580.0,276.2777,276.608,276.2043,276.4245,7580.0
2019-11-13 10:20:00,301.26,301.35,301.07,301.12,5245.0,276.4153,276.4979,276.241,276.2869,5245.0
2019-11-13 10:25:00,301.1,301.21,301.1,301.18,2646.0,276.2685,276.3694,276.2685,276.3419,2646.0
2019-11-13 10:30:00,301.1,301.2,300.73,300.76,4712.0,276.2685,276.3603,275.929,275.9566,4712.0
2019-11-13 10:35:00,300.7,301.41,300.62,301.4,5410.0,275.9015,276.553,275.8281,276.5438,5410.0
2019-11-13 10:40:00,301.41,301.42,301.18,301.3,3131.0,276.553,276.5621,276.3419,276.452,3131.0
2019-11-13 10:45:00,301.38,301.72,301.38,301.65,9424.0,276.5254,276.8374,276.5254,276.7732,9424.0
2019-11-13 10:50:00,301.68,301.8,301.6,301.73,7157.0,276.8007,276.9108,276.7273,276.8466,7157.0
2019-11-13 10:55:00,301.84,302.14,301.75,302.09,14415.0,276.9475,277.2228,276.8649,277.1769,14415.0
2019-11-13 11:00:00,302.14,302.15,302.0,302.03,5763.0,277.2228,277.2319,277.0943,277.1218,5763.0
2019-11-13 11:05:00,302.01,302.14,301.89,301.92,8230.0,277.1035,277.2228,276.9934,277.0209,8230.0
2019-11-13 11:10:00,301.97,302.12,301.72,302.12,6350.0,277.0668,277.2044,276.8374,277.2044,6350.0
2019-11-13 11:15:00,302.07,302.28,301.99,302.28,14973.0,277.1585,277.3512,277.0851,277.3512,14973.0
2019-11-13 11:20:00,302.24,302.49,302.15,302.45,10389.0,277.3145,277.5439,277.2319,277.5072,10389.0
2019-11-13 11:25:00,302.49,302.61,302.22,302.26,13632.0,277.5439,277.654,277.2962,277.3329,13632.0
2019-11-13 11:30:00,302.22,302.22,301.95,302.22,8612.0,277.2962,277.2962,277.0484,277.2962,8612.0
2019-11-13 11:35:00,302.29,302.49,302.29,302.41,4899.0,277.3604,277.5439,277.3604,277.4705,4899.0
2019-11-13 11:40:00,302.42,302.68,302.41,302.66,10775.0,277.4797,277.7182,277.4705,277.6999,10775.0
2019-11-13 11:45:00,302.6,302.61,302.27,302.61,6249.0,277.6448,277.654,277.342,277.654,6249.0
2019-11-13 11:50:00,302.64,302.74,302.51,302.69,10342.0,277.6815,277.7733,277.5622,277.7274,10342.0
2019-11-13 11:55:00,302.6,302.92,302.45,302.88,15545.0,277.6448,277.9384,277.5072,277.9017,15545.0
2019-11-13 12:00:00,302.88,302.98,302.67,302.67,7529.0,277.9017,277.9935,277.709,277.709,7529.0
2019-11-13 12:05:00,302.75,302.83,302.41,302.83,12508.0,277.7824,277.8558,277.4705,277.8558,12508.0
2019-11-13 12:10:00,302.85,303.03,302.84,302.92,15881.0,277.8742,278.0394,277.865,277.9384,15881.0
2019-11-13 12:15:00,302.92,302.94,302.63,302.68,6134.0,277.9384,277.9568,277.6723,277.7182,6134.0
2019-11-13 12:20:00,302.67,302.9,302.67,302.79,5026.0,277.709,277.9201,277.709,277.8191,5026.0
2019-11-13 12:25:00,302.88,303.16,302.83,303.16,8240.0,277.9017,278.1586,277.8558,278.1586,8240.0
2019-11-13 12:30:00,303.12,303.21,303.05,303.19,8615.0,278.1219,278.2045,278.0577,278.1862,8615.0
2019-11-13 12:35:00,303.18,303.26,303.11,303.19,5882.0,278.177,278.2504,278.1128,278.1862,5882.0
2019-11-13 12:40:00,303.24,303.45,303.19,303.21,9925.0,278.232,278.4247,278.1862,278.2045,9925.0
2019-11-13 12:45:00,303.18,303.41,303.16,303.4,12011.0,278.177,278.388,278.1586,278.3788,12011.0
2019-11-13 12:50:00,303.37,303.51,303.31,303.31,10637.0,278.3513,278.4798,278.2963,278.2963,10637.0
2019-11-13 12:55:00,303.23,303.36,303.19,303.23,6932.0,278.2229,278.3421,278.1862,278.2229,6932.0
2019-11-13 13:00:00,303.19,303.31,303.04,303.31,9130.0,278.1862,278.2963,278.0485,278.2963,9130.0
2019-11-13 13:05:00,303.27,303.39,303.16,303.32,18046.0,278.2596,278.3697,278.1586,278.3054,18046.0
2019-11-13 13:10:00,303.33,303.66,303.32,303.56,6457.0,278.3146,278.6174,278.3054,278.5256,6457.0
2019-11-13 13:15:00,303.62,303.65,303.43,303.44,7620.0,278.5807,278.6082,278.4064,278.4155,7620.0
2019-11-13 13:20:00,303.42,303.55,303.29,303.45,8955.0,278.3972,278.5165,278.2779,278.4247,8955.0
2019-11-13 13:25:00,303.42,303.46,303.19,303.19,4779.0,278.3972,278.4339,278.1862,278.1862,4779.0
2019-11-13 13:30:00,303.29,303.4,303.25,303.26,2251.0,278.2779,278.3788,278.2412,278.2504,2251.0
2019-11-13 13:35:00,303.26,303.3,303.16,303.21,4915.0,278.2504,278.2871,278.1586,278.2045,4915.0
2019-11-13 13:40:00,303.22,303.68,303.22,303.66,5152.0,278.2137,278.6358,278.2137,278.6174,5152.0
2019-11-13 13:45:00,303.64,303.71,303.39,303.55,6662.0,278.599,278.6633,278.3697,278.5165,6662.0
2019-11-13 13:50:00,303.51,303.75,303.51,303.6,5224.0,278.4798,278.7,278.4798,278.5623,5224.0
2019-11-13 13:55:00,303.6,303.75,302.8,302.92,20064.0,278.5623,278.7,277.8283,277.9384,20064.0
2019-11-13 14:00:00,302.92,302.98,302.7,302.94,12062.0,277.9384,277.9935,277.7366,277.9568,12062.0
2019-11-13 14:05:00,302.92,303.01,302.73,303.01,5603.0,277.9384,278.021,277.7641,278.021,5603.0
2019-11-13 14:10:00,302.92,302.92,302.57,302.67,3857.0,277.9384,277.9384,277.6173,277.709,3857.0
2019-11-13 14:15:00,302.66,302.81,302.58,302.75,18468.0,277.6999,277.8375,277.6265,277.7824,18468.0
2019-11-13 14:20:00,302.78,302.88,302.61,302.63,7097.0,277.81,277.9017,277.654,277.6723,7097.0
2019-11-13 14:25:00,302.64,302.91,302.62,302.91,6297.0,277.6815,277.9293,277.6632,277.9293,6297.0
2019-11-13 14:30:00,302.96,303.18,302.95,303.18,7365.0,277.9751,278.177,277.966,278.177,7365.0
2019-11-13 14:35:00,303.19,303.42,303.14,303.28,12081.0,278.1862,278.3972,278.1403,278.2687,12081.0
2019-11-13 14:40:00,303.37,303.57,303.36,303.57,8823.0,278.3513,278.5348,278.3421,278.5348,8823.0
2019-11-13 14:45:00,303.6,303.68,303.56,303.62,3284.0,278.5623,278.6358,278.5256,278.5807,3284.0
2019-11-13 14:50:00,303.64,303.64,303.38,303.54,6618.0,278.599,278.599,278.3605,278.5073,6618.0
2019-11-13 14:55:00,303.51,303.59,303.37,303.56,10936.0,278.4798,278.5532,278.3513,278.5256,10936.0
2019-11-13 15:00:00,303.57,303.71,303.37,303.7,9996.0,278.5348,278.6633,278.3513,278.6541,9996.0
2019-11-13 15:05:00,303.66,303.75,303.43,303.57,7500.0,278.6174,278.7,278.4064,278.5348,7500.0
2019-11-13 15:10:00,303.59,303.69,303.44,303.63,13927.0,278.5532,278.6449,278.4155,278.5899,13927.0
2019-11-13 15:15:00,303.58,303.71,303.57,303.7,5165.0,278.544,278.6633,278.5348,278.6541,5165.0
2019-11-13 15:20:00,303.75,303.78,303.67,303.75,6923.0,278.7,278.7275,278.6266,278.7,6923.0
2019-11-13 15:25:00,303.77,303.83,303.71,303.74,11893.0,278.7183,278.7734,278.6633,278.6908,11893.0
2019-11-13 15:30:00,303.71,303.86,303.6,303.82,12653.0,278.6633,278.8009,278.5623,278.7642,12653.0
2019-11-13 15:35:00,303.83,303.9,303.53,303.57,11603.0,278.7734,278.8376,278.4981,278.5348,11603.0
2019-11-13 15:40:00,303.57,303.85,303.39,303.85,31075.0,278.5348,278.7917,278.3697,278.7917,31075.0
2019-11-13 15:45:00,303.84,304.0,303.5,303.66,74300.0,278.7826,278.9294,278.4706,278.6174,74300.0
2019-11-13 15:50:00,303.64,303.64,302.61,302.78,63766.0,278.599,278.599,277.654,277.81,63766.0
2019-11-13 15:55:00,302.77,302.94,302.55,302.9,71406.0,277.8008,277.9568,277.5989,277.9201,71406.0
2019-11-14 09:30:00,304.29,304.76,303.35,304.45,51176.0,279.1954,279.6267,278.333,279.3422,51176.0
2019-11-14 09:35:00,304.23,304.59,303.01,304.22,18910.0,279.1404,279.4707,278.021,279.1312,18910.0
2019-11-14 09:40:00,304.21,304.47,304.07,304.3,10787.0,279.122,279.3606,278.9936,279.2046,10787.0
2019-11-14 09:45:00,304.26,304.53,303.93,304.36,17041.0,279.1679,279.4157,278.8651,279.2597,17041.0
2019-11-14 09:50:00,304.37,305.46,304.36,305.4,57045.0,279.2688,280.269,279.2597,280.2139,57045.0
2019-11-14 09:55:00,305.4,305.5,304.62,304.98,22711.0,280.2139,280.3057,279.4982,279.8285,22711.0
2019-11-14 10:00:00,305.02,305.36,304.99,305.29,11271.0,279.8652,280.1772,279.8377,280.113,11271.0
2019-11-14 10:05:00,305.43,305.76,305.4,305.4,15569.0,280.2414,280.5442,280.2139,280.2139,15569.0
2019-11-14 10:10:00,305.37,305.74,304.65,304.93,19158.0,280.1864,280.5259,279.5258,279.7827,19158.0
2019-11-14 10:15:00,305.0,305.72,305.0,305.62,9553.0,279.8469,280.5075,279.8469,280.4158,9553.0
2019-11-14 10:20:00,305.57,305.89,305.56,305.74,20140.0,280.3699,280.6635,280.3607,280.5259,20140.0
2019-11-14 10:25:00,305.79,305.88,305.43,305.74,22845.0,280.5717,280.6543,280.2414,280.5259,22845.0
2019-11-14 10:30:00,305.68,305.86,305.42,305.55,21277.0,280.4708,280.636,280.2323,280.3515,21277.0
2019-11-14 10:35:00,305.56,305.75,305.0,305.1,12202.0,280.3607,280.535,279.8469,279.9386,12202.0
2019-11-14 10:40:00,305.15,305.57,305.14,305.35,4946.0,279.9845,280.3699,279.9753,280.168,4946.0
2019-11-14 10:45:00,305.3,305.31,304.86,304.95,12860.0,280.1222,280.1313,279.7184,279.801,12860.0
2019-11-14 10:50:00,304.94,304.94,304.32,304.56,9181.0,279.7918,279.7918,279.223,279.4432,9181.0
2019-11-14 10:55:00,304.55,304.75,304.36,304.56,6543.0,279.434,279.6175,279.2597,279.4432,6543.0
2019-11-14 11:00:00,304.5,305.12,304.48,305.03,6626.0,279.3881,279.957,279.3698,279.8744,6626.0
2019-11-14 11:05:00,305.05,305.12,304.72,304.79,3900.0,279.8928,279.957,279.59,279.6542,3900.0
2019-11-14 11:10:00,304.81,304.85,304.56,304.56,5596.0,279.6726,279.7093,279.4432,279.4432,5596.0
2019-11-14 11:15:00,304.56,304.57,304.08,304.41,8388.0,279.4432,279.4524,279.0028,279.3055,8388.0
2019-11-14 11:20:00,304.39,304.39,303.95,303.99,6735.0,279.2872,279.2872,278.8835,278.9202,6735.0
2019-11-14 11:25:00,303.99,304.29,303.96,303.99,4091.0,278.9202,279.1954,278.8927,278.9202,4091.0
2019-11-14 11:30:00,304.01,304.01,303.29,303.3,18734.0,278.9385,278.9385,278.2779,278.2871,18734.0
2019-11-14 11:35:00,303.28,303.28,302.45,302.47,11404.0,278.2687,278.2687,277.5072,277.5255,11404.0
2019-11-14 11:40:00,302.52,302.91,302.47,302.67,6429.0,277.5714,277.9293,277.5255,277.709,6429.0
2019-11-14 11:45:00,302.61,302.78,302.26,302.41,7349.0,277.654,277.81,277.3329,277.4705,7349.0
2019-11-14 11:50:00,302.55,303.2,302.55,303.19,4971.0,277.5989,278.1953,277.5989,278.1862,4971.0
2019-11-14 11:55:00,303.38,303.57,303.36,303.39,5274.0,278.3605,278.5348,278.3421,278.3697,5274.0
2019-11-14 12:00:00,303.35,303.35,302.83,303.02,13828.0,278.333,278.333,277.8558,278.0302,13828.0
2019-11-14 12:05:00,303.09,303.09,302.74,302.8,5881.0,278.0944,278.0944,277.7733,277.8283,5881.0
2019-11-14 12:10:00,302.9,303.15,302.78,303.07,2696.0,277.9201,278.1495,277.81,278.0761,2696.0
2019-11-14 12:15:00,303.09,303.1,302.82,302.97,4801.0,278.0944,278.1036,277.8467,277.9843,4801.0
2019-11-14 12:20:00,302.95,303.12,302.87,302.96,2269.0,277.966,278.1219,277.8926,277.9751,2269.0
2019-11-14 12:25:00,303.03,303.49,302.95,303.49,6964.0,278.0394,278.4614,277.966,278.4614,6964.0
2019-11-14 12:30:00,303.5,303.89,303.39,303.88,3246.0,278.4706,278.8284,278.3697,278.8193,3246.0
2019-11-14 12:35:00,303.86,303.89,303.69,303.73,6768.0,278.8009,278.8284,278.6449,278.6816,6768.0
2019-11-14 12:40:00,303.73,304.06,303.72,304.0,1900.0,278.6816,278.9844,278.6725,278.9294,1900.0
2019-11-14 12:45:00,303.95,303.99,303.6,303.6,3264.0,278.8835,278.9202,278.5623,278.5623,3264.0
2019-11-14 12:50:00,303.73,303.96,303.59,303.64,5380.0,278.6816,278.8927,278.5532,278.599,5380.0
2019-11-14 12:55:00,303.66,303.91,303.66,303.91,2597.0,278.6174,278.8468,278.6174,278.8468,2597.0
2019-11-14 13:00:00,303.87,304.3,303.87,304.19,3628.0,278.8101,279.2046,278.8101,279.1037,3628.0
2019-11-14 13:05:00,304.24,304.39,304.21,304.21,3498.0,279.1496,279.2872,279.122,279.122,3498.0
2019-11-14 13:10:00,304.23,304.29,304.1,304.26,3220.0,279.1404,279.1954,279.0211,279.1679,3220.0
2019-11-14 13:15:00,304.17,304.33,304.16,304.32,4063.0,279.0853,279.2321,279.0762,279.223,4063.0
2019-11-14 13:20:00,304.32,304.45,303.9,303.91,8580.0,279.223,279.3422,278.8376,278.8468,8580.0
2019-11-14 13:25:00,303.84,303.84,303.63,303.69,3670.0,278.7826,278.7826,278.5899,278.6449,3670.0
2019-11-14 13:30:00,303.69,303.9,303.65,303.9,4826.0,278.6449,278.8376,278.6082,278.8376,4826.0
2019-11-14 13:35:00,303.87,304.03,303.7,303.76,2850.0,278.8101,278.9569,278.6541,278.7092,2850.0
2019-11-14 13:40:00,303.79,303.79,303.41,303.62,3117.0,278.7367,278.7367,278.388,278.5807,3117.0
2019-11-14 13:45:00,303.68,303.7,303.55,303.55,2300.0,278.6358,278.6541,278.5165,278.5165,2300.0
2019-11-14 13:50:00,303.6,303.61,303.28,303.36,18420.0,278.5623,278.5715,278.2687,278.3421,18420.0
2019-11-14 13:55:00,303.36,303.39,302.75,302.96,10421.0,278.3421,278.3697,277.7824,277.9751,10421.0
2019-11-14 14:00:00,302.91,303.52,302.85,303.4,5662.0,277.9293,278.4889,277.8742,278.3788,5662.0
2019-11-14 14:05:00,303.43,303.71,303.27,303.64,4104.0,278.4064,278.6633,278.2596,278.599,4104.0
2019-11-14 14:10:00,303.66,303.7,303.54,303.7,3247.0,278.6174,278.6541,278.5073,278.6541,3247.0
2019-11-14 14:15:00,303.7,303.95,303.7,303.87,4323.0,278.6541,278.8835,278.6541,278.8101,4323.0
2019-11-14 14:20:00,303.71,303.81,303.71,303.81,4614.0,278.6633,278.755,278.6633,278.755,4614.0
2019-11-14 14:25:00,303.78,303.78,303.55,303.68,2468.0,278.7275,278.7275,278.5165,278.6358,2468.0
2019-11-14 14:30:00,303.75,303.82,303.57,303.61,5175.0,278.7,278.7642,278.5348,278.5715,5175.0
2019-11-14 14:35:00,303.53,303.7,303.5,303.7,1923.0,278.4981,278.6541,278.4706,278.6541,1923.0
2019-11-14 14:40:00,303.76,303.97,303.72,303.97,10613.0,278.7092,278.9018,278.6725,278.9018,10613.0
2019-11-14 14:45:00,303.94,303.96,303.79,303.8,4281.0,278.8743,278.8927,278.7367,278.7459,4281.0
2019-11-14 14:50:00,303.83,303.94,303.76,303.85,3875.0,278.7734,278.8743,278.7092,278.7917,3875.0
2019-11-14 14:55:00,303.9,304.09,303.84,304.01,6330.0,278.8376,279.0119,278.7826,278.9385,6330.0
2019-11-14 15:00:00,304.1,304.1,303.88,303.94,6053.0,279.0211,279.0211,278.8193,278.8743,6053.0
2019-11-14 15:05:00,304.0,304.3,304.0,304.15,6268.0,278.9294,279.2046,278.9294,279.067,6268.0
2019-11-14 15:10:00,304.14,304.2,304.02,304.09,3704.0,279.0578,279.1129,278.9477,279.0119,3704.0
2019-11-14 15:15:00,304.12,304.18,303.99,304.18,6055.0,279.0395,279.0945,278.9202,279.0945,6055.0
2019-11-14 15:20:00,304.19,304.19,304.0,304.01,4509.0,279.1037,279.1037,278.9294,278.9385,4509.0
2019-11-14 15:25:00,304.03,304.05,303.95,304.01,3739.0,278.9569,278.9752,278.8835,278.9385,3739.0
2019-11-14 15:30:00,304.02,304.28,304.02,304.2,9813.0,278.9477,279.1863,278.9477,279.1129,9813.0
2019-11-14 15:35:00,304.21,304.39,304.19,304.3,8783.0,279.122,279.2872,279.1037,279.2046,8783.0
2019-11-14 15:40:00,304.26,304.48,304.26,304.44,9143.0,279.1679,279.3698,279.1679,279.3331,9143.0
2019-11-14 15:45:00,304.49,304.65,304.44,304.49,17450.0,279.379,279.5258,279.3331,279.379,17450.0
2019-11-14 15:50:00,304.43,304.74,304.24,304.24,19790.0,279.3239,279.6083,279.1496,279.1496,19790.0
2019-11-14 15:55:00,304.08,304.73,304.08,304.62,38245.0,279.0028,279.5992,279.0028,279.4982,38245.0
2019-11-15 09:30:00,305.25,305.44,303.75,303.82,142170.0,280.0763,280.2506,278.7,278.7642,142170.0
2019-11-15 09:35:00,303.7,303.9,302.38,302.57,33667.0,278.6541,278.8376,277.443,277.6173,33667.0
2019-11-15 09:40:00,302.67,302.76,301.6,301.86,39779.0,277.709,277.7916,276.7273,276.9658,39779.0
2019-11-15 09:45:00,301.95,302.96,301.86,302.89,13513.0,277.0484,277.9751,276.9658,277.9109,13513.0
2019-11-15 09:50:00,302.73,302.87,302.55,302.67,25618.0,277.7641,277.8926,277.5989,277.709,25618.0
2019-11-15 09:55:00,302.82,302.97,302.25,302.32,18411.0,277.8467,277.9843,277.3237,277.3879,18411.0
2019-11-15 10:00:00,302.38,302.66,302.17,302.45,12475.0,277.443,277.6999,277.2503,277.5072,12475.0
2019-11-15 10:05:00,302.52,302.59,302.32,302.45,11265.0,277.5714,277.6356,277.3879,277.5072,11265.0
2019-11-15 10:10:00,302.48,303.12,302.44,303.12,8985.0,277.5347,278.1219,277.498,278.1219,8985.0
2019-11-15 10:15:00,303.09,303.48,303.05,303.21,13482.0,278.0944,278.4522,278.0577,278.2045,13482.0
2019-11-15 10:20:00,303.21,303.27,302.94,303.02,6248.0,278.2045,278.2596,277.9568,278.0302,6248.0
2019-11-15 10:25:00,303.0,303.45,302.76,303.4,17480.0,278.0118,278.4247,277.7916,278.3788,17480.0
2019-11-15 10:30:00,303.43,303.44,303.19,303.24,6146.0,278.4064,278.4155,278.1862,278.232,6146.0
2019-11-15 10:35:00,303.32,303.68,303.25,303.68,6024.0,278.3054,278.6358,278.2412,278.6358,6024.0
2019-11-15 10:40:00,303.6,303.7,303.5,303.62,6241.0,278.5623,278.6541,278.4706,278.5807,6241.0
2019-11-15 10:45:00,303.7,303.9,303.69,303.78,18022.0,278.6541,278.8376,278.6449,278.7275,18022.0
2019-11-15 10:50:00,303.68,303.94,303.38,303.84,18024.0,278.6358,278.8743,278.3605,278.7826,18024.0
2019-11-15 10:55:00,303.8,303.89,303.71,303.88,12798.0,278.7459,278.8284,278.6633,278.8193,12798.0
2019-11-15 11:00:00,303.88,304.17,303.81,304.16,15456.0,278.8193,279.0853,278.755,279.0762,15456.0
2019-11-15 11:05:00,304.17,304.44,304.15,304.32,14692.0,279.0853,279.3331,279.067,279.223,14692.0
2019-11-15 11:10:00,304.37,304.42,304.0,304.06,5594.0,279.2688,279.3147,278.9294,278.9844,5594.0
2019-11-15 11:15:00,304.07,304.17,303.87,303.91,5879.0,278.9936,279.0853,278.8101,278.8468,5879.0
2019-11-15 11:20:00,303.87,304.27,303.85,304.22,6421.0,278.8101,279.1771,278.7917,279.1312,6421.0
2019-11-15 11:25:00,304.27,304.57,304.21,304.53,6690.0,279.1771,279.4524,279.122,279.4157,6690.0
2019-11-15 11:30:00,304.52,304.91,304.39,304.74,21759.0,279.4065,279.7643,279.2872,279.6083,21759.0
2019-11-15 11:35:00,304.74,304.79,304.58,304.66,7358.0,279.6083,279.6542,279.4615,279.5349,7358.0
2019-11-15 11:40:00,304.74,304.83,304.5,304.5,11451.0,279.6083,279.6909,279.3881,279.3881,11451.0
2019-11-15 11:45:00,304.46,304.5,303.97,303.97,13111.0,279.3514,279.3881,278.9018,278.9018,13111.0
2019-11-15 11:50:00,303.95,304.17,303.84,304.0,6533.0,278.8835,279.0853,278.7826,278.9294,6533.0
2019-11-15 11:55:00,304.0,304.38,303.9,304.34,10231.0,278.9294,279.278,278.8376,279.2413,10231.0
2019-11-15 12:00:00,304.25,304.36,304.16,304.32,4523.0,279.1587,279.2597,279.0762,279.223,4523.0
2019-11-15 12:05:00,304.41,304.41,304.11,304.25,3665.0,279.3055,279.3055,279.0303,279.1587,3665.0
2019-11-15 12:10:00,304.31,304.48,304.26,304.45,1864.0,279.2138,279.3698,279.1679,279.3422,1864.0
2019-11-15 12:15:00,304.48,304.55,304.09,304.12,9129.0,279.3698,279.434,279.0119,279.0395,9129.0
2019-11-15 12:20:00,304.12,304.14,304.0,304.04,10030.0,279.0395,279.0578,278.9294,278.9661,10030.0
2019-11-15 12:25:00,304.07,304.3,304.0,304.0,4745.0,278.9936,279.2046,278.9294,278.9294,4745.0
2019-11-15 12:30:00,304.14,304.34,304.05,304.33,5222.0,279.0578,279.2413,278.9752,279.2321,5222.0
2019-11-15 12:35:00,304.4,304.47,304.22,304.23,2930.0,279.2964,279.3606,279.1312,279.1404,2930.0
2019-11-15 12:40:00,304.25,304.44,304.18,304.43,3200.0,279.1587,279.3331,279.0945,279.3239,3200.0
2019-11-15 12:45:00,304.46,304.46,304.16,304.19,3312.0,279.3514,279.3514,279.0762,279.1037,3312.0
2019-11-15 12:50:00,304.16,304.27,304.16,304.22,1955.0,279.0762,279.1771,279.0762,279.1312,1955.0
2019-11-15 12:55:00,304.24,304.27,304.05,304.14,3848.0,279.1496,279.1771,278.9752,279.0578,3848.0
2019-11-15 13:00:00,304.11,304.18,303.99,303.99,3257.0,279.0303,279.0945,278.9202,278.9202,3257.0
2019-11-15 13:05:00,304.01,304.18,304.01,304.17,1451.0,278.9385,279.0945,278.9385,279.0853,1451.0
2019-11-15 13:10:00,304.12,304.15,303.96,304.15,6670.0,279.0395,279.067,278.8927,279.067,6670.0
2019-11-15 13:15:00,304.18,304.19,304.05,304.13,3417.0,279.0945,279.1037,278.9752,279.0486,3417.0
2019-11-15 13:20:00,304.16,304.19,304.09,304.09,3680.0,279.0762,279.1037,279.0119,279.0119,3680.0
2019-11-15 13:25:00,304.04,304.2,304.04,304.15,2190.0,278.9661,279.1129,278.9661,279.067,2190.0
2019-11-15 13:30:00,304.14,304.2,304.12,304.13,1983.0,279.0578,279.1129,279.0395,279.0486,1983.0
2019-11-15 13:35:00,304.14,304.42,304.14,304.42,2000.0,279.0578,279.3147,279.0578,279.3147,2000.0
2019-11-15 13:40:00,304.37,304.44,304.36,304.36,3703.0,279.2688,279.3331,279.2597,279.2597,3703.0
2019-11-15 13:45:00,304.36,304.43,304.34,304.43,4079.0,279.2597,279.3239,279.2413,279.3239,4079.0
2019-11-15 13:50:00,304.47,304.57,304.43,304.45,4600.0,279.3606,279.4524,279.3239,279.3422,4600.0
2019-11-15 13:55:00,304.5,304.61,304.34,304.4,4048.0,279.3881,279.4891,279.2413,279.2964,4048.0
2019-11-15 14:00:00,304.4,304.4,304.27,304.31,3614.0,279.2964,279.2964,279.1771,279.2138,3614.0
2019-11-15 14:05:00,304.3,304.53,304.28,304.46,5135.0,279.2046,279.4157,279.1863,279.3514,5135.0
2019-11-15 14:10:00,304.49,304.53,304.09,304.29,10548.0,279.379,279.4157,279.0119,279.1954,10548.0
2019-11-15 14:15:00,304.42,304.47,304.29,304.32,5197.0,279.3147,279.3606,279.1954,279.223,5197.0
2019-11-15 14:20:00,304.32,304.36,304.16,304.2,2701.0,279.223,279.2597,279.0762,279.1129,2701.0
2019-11-15 14:25:00,304.17,304.17,304.04,304.1,4230.0,279.0853,279.0853,278.9661,279.0211,4230.0
2019-11-15 14:30:00,304.03,304.03,303.83,303.9,6526.0,278.9569,278.9569,278.7734,278.8376,6526.0
2019-11-15 14:35:00,303.9,303.91,303.71,303.74,4035.0,278.8376,278.8468,278.6633,278.6908,4035.0
2019-11-15 14:40:00,303.76,303.78,303.64,303.78,7276.0,278.7092,278.7275,278.599,278.7275,7276.0
2019-11-15 14:45:00,303.78,303.82,303.61,303.68,3332.0,278.7275,278.7642,278.5715,278.6358,3332.0
2019-11-15 14:50:00,303.67,303.74,303.65,303.65,5077.0,278.6266,278.6908,278.6082,278.6082,5077.0
2019-11-15 14:55:00,303.74,303.74,303.38,303.41,5187.0,278.6908,278.6908,278.3605,278.388,5187.0
2019-11-15 15:00:00,303.38,303.51,303.35,303.42,6117.0,278.3605,278.4798,278.333,278.3972,6117.0
2019-11-15 15:05:00,303.44,303.44,303.08,303.22,11837.0,278.4155,278.4155,278.0852,278.2137,11837.0
2019-11-15 15:10:00,303.2,303.25,303.08,303.11,6698.0,278.1953,278.2412,278.0852,278.1128,6698.0
2019-11-15 15:15:00,303.14,303.2,302.98,302.98,10042.0,278.1403,278.1953,277.9935,277.9935,10042.0
2019-11-15 15:20:00,302.96,302.97,302.62,302.77,10736.0,277.9751,277.9843,277.6632,277.8008,10736.0
2019-11-15 15:25:00,302.74,302.98,302.64,302.88,6443.0,277.7733,277.9935,277.6815,277.9017,6443.0
2019-11-15 15:30:00,302.89,302.96,302.81,302.96,8015.0,277.9109,277.9751,277.8375,277.9751,8015.0
2019-11-15 15:35:00,302.96,303.12,302.91,302.98,16899.0,277.9751,278.1219,277.9293,277.9935,16899.0
2019-11-15 15:40:00,302.96,302.98,302.6,302.94,18631.0,277.9751,277.9935,277.6448,277.9568,18631.0
2019-11-15 15:45:00,302.97,303.39,302.95,303.16,30588.0,277.9843,278.3697,277.966,278.1586,30588.0
2019-11-15 15:50:00,303.19,303.45,303.17,303.45,35863.0,278.1862,278.4247,278.1678,278.4247,35863.0
2019-11-15 15:55:00,303.42,303.69,303.13,303.69,87669.0,278.3972,278.6449,278.1311,278.6449,87669.0
2019-11-18 09:30:00,303.11,304.12,302.75,304.01,33621.0,278.1128,279.0395,277.7824,278.9385,33621.0
2019-11-18 09:35:00,304.01,304.76,303.87,304.65,9807.0,278.9385,279.6267,278.8101,279.5258,9807.0
2019-11-18 09:40:00,304.69,305.15,304.53,305.11,16041.0,279.5625,279.9845,279.4157,279.9478,16041.0
2019-11-18 09:45:00,305.15,305.63,305.14,305.53,23633.0,279.9845,280.4249,279.9753,280.3332,23633.0
2019-11-18 09:50:00,305.54,305.54,305.02,305.11,10009.0,280.3424,280.3424,279.8652,279.9478,10009.0
2019-11-18 09:55:00,305.09,305.58,305.05,305.16,9389.0,279.9295,280.3791,279.8928,279.9937,9389.0
2019-11-18 10:00:00,305.27,305.48,305.14,305.29,12914.0,280.0946,280.2873,279.9753,280.113,12914.0
2019-11-18 10:05:00,305.42,305.88,305.36,305.84,9661.0,280.2323,280.6543,280.1772,280.6176,9661.0
2019-11-18 10:10:00,305.85,306.38,305.81,306.17,17423.0,280.6268,281.1131,280.5901,280.9204,17423.0
2019-11-18 10:15:00,306.14,306.15,305.76,305.95,11182.0,280.8929,280.9021,280.5442,280.7185,11182.0
2019-11-18 10:20:00,306.04,306.11,305.75,305.75,8528.0,280.8011,280.8654,280.535,280.535,8528.0
2019-11-18 10:25:00,305.66,305.71,305.27,305.5,9885.0,280.4525,280.4983,280.0946,280.3057,9885.0
2019-11-18 10:30:00,305.52,306.13,305.52,306.0,11679.0,280.324,280.8837,280.324,280.7644,11679.0
2019-11-18 10:35:00,305.92,305.92,305.58,305.86,3382.0,280.691,280.691,280.3791,280.636,3382.0
2019-11-18 10:40:00,305.98,306.1,305.75,305.85,5249.0,280.7461,280.8562,280.535,280.6268,5249.0
2019-11-18 10:45:00,305.87,306.05,305.68,305.84,8931.0,280.6451,280.8103,280.4708,280.6176,8931.0
2019-11-18 10:50:00,305.84,305.96,305.71,305.89,3758.0,280.6176,280.7277,280.4983,280.6635,3758.0
2019-11-18 10:55:00,305.96,305.98,305.51,305.57,5967.0,280.7277,280.7461,280.3148,280.3699,5967.0
2019-11-18 11:00:00,305.53,305.64,305.32,305.46,5819.0,280.3332,280.4341,280.1405,280.269,5819.0
2019-11-18 11:05:00,305.5,305.68,305.4,305.64,5236.0,280.3057,280.4708,280.2139,280.4341,5236.0
2019-11-18 11:10:00,305.71,305.92,305.49,305.52,6399.0,280.4983,280.691,280.2965,280.324,6399.0
2019-11-18 11:15:00,305.46,305.56,305.22,305.36,5797.0,280.269,280.3607,280.0487,280.1772,5797.0
2019-11-18 11:20:00,305.43,305.64,305.29,305.58,7557.0,280.2414,280.4341,280.113,280.3791,7557.0
2019-11-18 11:25:00,305.58,305.67,305.31,305.31,5384.0,280.3791,280.4616,280.1313,280.1313,5384.0
2019-11-18 11:30:00,305.3,305.36,305.17,305.22,10574.0,280.1222,280.1772,280.0029,280.0487,10574.0
2019-11-18 11:35:00,305.19,305.4,305.05,305.1,6118.0,280.0212,280.2139,279.8928,279.9386,6118.0
2019-11-18 11:40:00,305.1,305.11,304.73,304.73,7641.0,279.9386,279.9478,279.5992,279.5992,7641.0
2019-11-18 11:45:00,304.79,304.97,304.72,304.97,3328.0,279.6542,279.8194,279.59,279.8194,3328.0
2019-11-18 11:50:00,304.94,305.27,304.91,305.2,2400.0,279.7918,280.0946,279.7643,280.0304,2400.0
2019-11-18 11:55:00,305.15,305.33,305.1,305.32,4554.0,279.9845,280.1497,279.9386,280.1405,4554.0
2019-11-18 12:00:00,305.26,305.27,304.94,305.18,6800.0,280.0854,280.0946,279.7918,280.012,6800.0
2019-11-18 12:05:00,305.22,305.36,305.2,305.23,2000.0,280.0487,280.1772,280.0304,280.0579,2000.0
2019-11-18 12:10:00,305.24,305.31,305.19,305.22,5088.0,280.0671,280.1313,280.0212,280.0487,5088.0
2019-11-18 12:15:00,305.27,305.44,305.17,305.31,4030.0,280.0946,280.2506,280.0029,280.1313,4030.0
2019-11-18 12:20:00,305.34,305.5,305.34,305.46,6717.0,280.1589,280.3057,280.1589,280.269,6717.0
2019-11-18 12:25:00,305.44,305.45,305.09,305.09,3860.0,280.2506,280.2598,279.9295,279.9295,3860.0
2019-11-18 12:30:00,305.02,305.39,305.02,305.33,5310.0,279.8652,280.2047,279.8652,280.1497,5310.0
2019-11-18 12:35:00,305.31,305.38,305.23,305.34,1903.0,280.1313,280.1956,280.0579,280.1589,1903.0
2019-11-18 12:40:00,305.39,305.55,305.19,305.2,2420.0,280.2047,280.3515,280.0212,280.0304,2420.0
2019-11-18 12:45:00,305.2,305.32,305.15,305.16,3703.0,280.0304,280.1405,279.9845,279.9937,3703.0
2019-11-18 12:50:00,305.18,305.27,305.15,305.16,2000.0,280.012,280.0946,279.9845,279.9937,2000.0
2019-11-18 12:55:00,305.18,305.32,305.09,305.22,12920.0,280.012,280.1405,279.9295,280.0487,12920.0
2019-11-18 13:00:00,305.24,305.34,305.06,305.1,5706.0,280.0671,280.1589,279.9019,279.9386,5706.0
2019-11-18 13:05:00,305.17,305.27,305.14,305.18,2964.0,280.0029,280.0946,279.9753,280.012,2964.0
2019-11-18 13:10:00,305.17,305.33,305.09,305.23,3300.0,280.0029,280.1497,279.9295,280.0579,3300.0
2019-11-18 13:15:00,305.17,305.2,305.05,305.07,3540.0,280.0029,280.0304,279.8928,279.9111,3540.0
2019-11-18 13:20:00,305.07,305.08,304.86,304.86,4758.0,279.9111,279.9203,279.7184,279.7184,4758.0
2019-11-18 13:25:00,304.89,305.08,304.78,305.08,10544.0,279.746,279.9203,279.645,279.9203,10544.0
2019-11-18 13:30:00,305.05,305.12,304.98,305.11,2900.0,279.8928,279.957,279.8285,279.9478,2900.0
2019-11-18 13:35:00,305.11,305.36,305.09,305.36,5471.0,279.9478,280.1772,279.9295,280.1772,5471.0
2019-11-18 13:40:00,305.33,305.54,305.25,305.34,5792.0,280.1497,280.3424,280.0763,280.1589,5792.0
2019-11-18 13:45:00,305.34,305.63,305.27,305.62,5588.0,280.1589,280.4249,280.0946,280.4158,5588.0
2019-11-18 13:50:00,305.64,305.79,305.64,305.79,5765.0,280.4341,280.5717,280.4341,280.5717,5765.0
2019-11-18 13:55:00,305.75,305.79,305.65,305.7,3279.0,280.535,280.5717,280.4433,280.4892,3279.0
2019-11-18 14:00:00,305.75,305.75,305.35,305.49,6050.0,280.535,280.535,280.168,280.2965,6050.0
2019-11-18 14:05:00,305.52,305.54,305.33,305.45,5417.0,280.324,280.3424,280.1497,280.2598,5417.0
2019-11-18 14:10:00,305.46,305.48,305.29,305.29,2508.0,280.269,280.2873,280.113,280.113,2508.0
2019-11-18 14:15:00,305.29,305.37,305.2,305.33,6616.0,280.113,280.1864,280.0304,280.1497,6616.0
2019-11-18 14:20:00,305.31,305.49,305.29,305.45,9538.0,280.1313,280.2965,280.113,280.2598,9538.0
2019-11-18 14:25:00,305.41,305.44,305.11,305.13,4488.0,280.2231,280.2506,279.9478,279.9662,4488.0
2019-11-18 14:30:00,305.1,305.16,304.96,304.96,5874.0,279.9386,279.9937,279.8102,279.8102,5874.0
2019-11-18 14:35:00,304.98,305.15,304.97,305.01,5350.0,279.8285,279.9845,279.8194,279.8561,5350.0
2019-11-18 14:40:00,305.0,305.0,304.71,304.78,11302.0,279.8469,279.8469,279.5808,279.645,11302.0
2019-11-18 14:45:00,304.75,304.78,304.64,304.76,7714.0,279.6175,279.645,279.5166,279.6267,7714.0
2019-11-18 14:50:00,304.81,304.89,304.71,304.76,10238.0,279.6726,279.746,279.5808,279.6267,10238.0
2019-11-18 14:55:00,304.79,305.13,304.78,305.04,11117.0,279.6542,279.9662,279.645,279.8836,11117.0
2019-11-18 15:00:00,305.06,305.06,304.68,304.94,8074.0,279.9019,279.9019,279.5533,279.7918,8074.0
2019-11-18 15:05:00,304.98,304.99,304.71,304.76,5352.0,279.8285,279.8377,279.5808,279.6267,5352.0
2019-11-18 15:10:00,304.75,304.9,304.62,304.9,7247.0,279.6175,279.7551,279.4982,279.7551,7247.0
2019-11-18 15:15:00,304.9,304.9,304.66,304.87,5453.0,279.7551,279.7551,279.5349,279.7276,5453.0
2019-11-18 15:20:00,304.82,304.88,304.67,304.82,4507.0,279.6817,279.7368,279.5441,279.6817,4507.0
2019-11-18 15:25:00,304.82,305.09,304.82,305.07,6258.0,279.6817,279.9295,279.6817,279.9111,6258.0
2019-11-18 15:30:00,305.1,305.21,304.99,305.05,6748.0,279.9386,280.0396,279.8377,279.8928,6748.0
2019-11-18 15:35:00,305.04,305.04,304.54,304.55,5702.0,279.8836,279.8836,279.4248,279.434,5702.0
2019-11-18 15:40:00,304.58,304.62,304.38,304.46,7988.0,279.4615,279.4982,279.278,279.3514,7988.0
2019-11-18 15:45:00,304.51,304.54,304.31,304.38,9569.0,279.3973,279.4248,279.2138,279.278,9569.0
2019-11-18 15:50:00,304.32,304.77,304.32,304.57,20983.0,279.223,279.6359,279.223,279.4524,20983.0
2019-11-18 15:55:00,304.56,304.71,304.31,304.66,31954.0,279.4432,279.5808,279.2138,279.5349,31954.0
2019-11-19 09:30:00,304.5,304.65,302.65,302.8,57049.0,279.3881,279.5258,277.6907,277.8283,57049.0
2019-11-19 09:35:00,302.67,303.04,302.29,302.73,29394.0,277.709,278.0485,277.3604,277.7641,29394.0
2019-11-19 09:40:00,302.64,303.33,302.25,303.28,32593.0,277.6815,278.3146,277.3237,278.2687,32593.0
2019-11-19 09:45:00,303.25,303.72,302.88,302.9,23060.0,278.2412,278.6725,277.9017,277.9201,23060.0
2019-11-19 09:50:00,302.96,303.18,302.69,302.75,20517.0,277.9751,278.177,277.7274,277.7824,20517.0
2019-11-19 09:55:00,302.74,302.85,302.47,302.63,24680.0,277.7733,277.8742,277.5255,277.6723,24680.0
2019-11-19 10:00:00,302.6,302.6,302.07,302.32,16296.0,277.6448,277.6448,277.1585,277.3879,16296.0
2019-11-19 10:05:00,302.34,302.62,302.34,302.56,14138.0,277.4063,277.6632,277.4063,277.6081,14138.0
2019-11-19 10:10:00,302.45,302.78,302.45,302.69,20456.0,277.5072,277.81,277.5072,277.7274,20456.0
2019-11-19 10:15:00,302.7,302.98,302.67,302.96,10829.0,277.7366,277.9935,277.709,277.9751,10829.0
2019-11-19 10:20:00,302.97,303.01,302.81,302.84,10872.0,277.9843,278.021,277.8375,277.865,10872.0
2019-11-19 10:25:00,302.86,303.01,302.69,302.82,12175.0,277.8834,278.021,277.7274,277.8467,12175.0
2019-11-19 10:30:00,302.82,302.82,302.45,302.51,13347.0,277.8467,277.8467,277.5072,277.5622,13347.0
2019-11-19 10:35:00,302.48,302.67,302.32,302.45,8558.0,277.5347,277.709,277.3879,277.5072,8558.0
2019-11-19 10:40:00,302.47,302.55,301.93,301.96,28987.0,277.5255,277.5989,277.0301,277.0576,28987.0
2019-11-19 10:45:00,302.04,302.04,301.71,301.71,17211.0,277.131,277.131,276.8282,276.8282,17211.0
2019-11-19 10:50:00,301.73,301.87,301.72,301.87,13085.0,276.8466,276.975,276.8374,276.975,13085.0
2019-11-19 10:55:00,301.84,302.03,301.51,302.02,15639.0,276.9475,277.1218,276.6447,277.1126,15639.0
2019-11-19 11:00:00,301.94,302.22,301.94,302.02,19251.0,277.0392,277.2962,277.0392,277.1126,19251.0
2019-11-19 11:05:00,302.03,302.18,301.9,301.91,11717.0,277.1218,277.2595,277.0025,277.0117,11717.0
2019-11-19 11:10:00,301.89,302.05,301.89,301.97,5662.0,276.9934,277.1402,276.9934,277.0668,5662.0
2019-11-19 11:15:00,301.99,302.08,301.86,302.02,6119.0,277.0851,277.1677,276.9658,277.1126,6119.0
2019-11-19 11:20:00,302.04,302.09,301.89,302.01,5850.0,277.131,277.1769,276.9934,277.1035,5850.0
2019-11-19 11:25:00,302.01,302.02,301.72,301.89,9994.0,277.1035,277.1126,276.8374,276.9934,9994.0
2019-11-19 11:30:00,301.91,302.35,301.88,302.34,10112.0,277.0117,277.4154,276.9842,277.4063,10112.0
2019-11-19 11:35:00,302.32,303.18,302.24,303.18,29919.0,277.3879,278.177,277.3145,278.177,29919.0
2019-11-19 11:40:00,303.18,303.26,302.72,302.77,18363.0,278.177,278.2504,277.7549,277.8008,18363.0
2019-11-19 11:45:00,302.79,302.87,302.56,302.67,24892.0,277.8191,277.8926,277.6081,277.709,24892.0
2019-11-19 11:50:00,302.62,302.62,302.27,302.29,6371.0,277.6632,277.6632,277.342,277.3604,6371.0
2019-11-19 11:55:00,302.34,302.55,302.2,302.28,7313.0,277.4063,277.5989,277.2778,277.3512,7313.0
2019-11-19 12:00:00,302.26,302.32,301.96,302.02,7107.0,277.3329,277.3879,277.0576,277.1126,7107.0
2019-11-19 12:05:00,302.02,302.03,301.77,301.86,11154.0,277.1126,277.1218,276.8833,276.9658,11154.0
2019-11-19 12:10:00,301.88,302.02,301.76,302.02,8840.0,276.9842,277.1126,276.8741,277.1126,8840.0
2019-11-19 12:15:00,302.01,302.28,301.95,302.09,9290.0,277.1035,277.3512,277.0484,277.1769,9290.0
2019-11-19 12:20:00,302.09,302.2,301.78,301.78,16087.0,277.1769,277.2778,276.8924,276.8924,16087.0
2019-11-19 12:25:00,301.79,301.92,301.72,301.92,10117.0,276.9016,277.0209,276.8374,277.0209,10117.0
2019-11-19 12:30:00,301.92,301.98,301.76,301.89,7982.0,277.0209,277.0759,276.8741,276.9934,7982.0
2019-11-19 12:35:00,301.9,301.93,301.81,301.87,4555.0,277.0025,277.0301,276.92,276.975,4555.0
2019-11-19 12:40:00,301.86,301.88,301.73,301.82,5169.0,276.9658,276.9842,276.8466,276.9291,5169.0
2019-11-19 12:45:00,301.75,301.87,301.74,301.86,7185.0,276.8649,276.975,276.8557,276.9658,7185.0
2019-11-19 12:50:00,301.94,302.11,301.93,302.09,2220.0,277.0392,277.1952,277.0301,277.1769,2220.0
2019-11-19 12:55:00,302.1,302.1,301.83,301.94,9633.0,277.1861,277.1861,276.9383,277.0392,9633.0
2019-11-19 13:00:00,301.97,301.98,301.7,301.93,10112.0,277.0668,277.0759,276.819,277.0301,10112.0
2019-11-19 13:05:00,301.95,302.05,301.89,301.97,5128.0,277.0484,277.1402,276.9934,277.0668,5128.0
2019-11-19 13:10:00,301.97,302.3,301.86,302.3,14638.0,277.0668,277.3696,276.9658,277.3696,14638.0
2019-11-19 13:15:00,302.3,302.33,302.01,302.33,6904.0,277.3696,277.3971,277.1035,277.3971,6904.0
2019-11-19 13:20:00,302.32,302.41,302.15,302.2,6366.0,277.3879,277.4705,277.2319,277.2778,6366.0
2019-11-19 13:25:00,302.21,302.26,302.14,302.2,5854.0,277.287,277.3329,277.2228,277.2778,5854.0
2019-11-19 13:30:00,302.13,302.14,301.9,301.92,5530.0,277.2136,277.2228,277.0025,277.0209,5530.0
2019-11-19 13:35:00,301.88,301.91,301.77,301.91,5734.0,276.9842,277.0117,276.8833,277.0117,5734.0
2019-11-19 13:40:00,301.97,301.97,301.7,301.79,4200.0,277.0668,277.0668,276.819,276.9016,4200.0
2019-11-19 13:45:00,301.79,301.8,301.6,301.62,7253.0,276.9016,276.9108,276.7273,276.7456,7253.0
2019-11-19 13:50:00,301.6,301.71,301.46,301.49,9721.0,276.7273,276.8282,276.5988,276.6264,9721.0
2019-11-19 13:55:00,301.47,301.72,301.45,301.58,4364.0,276.608,276.8374,276.5897,276.7089,4364.0
2019-11-19 14:00:00,301.59,302.19,301.58,302.19,10225.0,276.7181,277.2686,276.7089,277.2686,10225.0
2019-11-19 14:05:00,302.14,302.21,302.1,302.2,6569.0,277.2228,277.287,277.1861,277.2778,6569.0
2019-11-19 14:10:00,302.18,302.3,302.17,302.21,8562.0,277.2595,277.3696,277.2503,277.287,8562.0
2019-11-19 14:15:00,302.21,302.26,302.2,302.2,2934.0,277.287,277.3329,277.2778,277.2778,2934.0
2019-11-19 14:20:00,302.21,302.33,302.08,302.15,9949.0,277.287,277.3971,277.1677,277.2319,9949.0
2019-11-19 14:25:00,302.23,302.3,302.18,302.28,3641.0,277.3053,277.3696,277.2595,277.3512,3641.0
2019-11-19 14:30:00,302.29,302.39,302.09,302.09,5573.0,277.3604,277.4521,277.1769,277.1769,5573.0
2019-11-19 14:35:00,302.11,302.11,301.87,301.98,8253.0,277.1952,277.1952,276.975,277.0759,8253.0
2019-11-19 14:40:00,301.94,302.18,301.93,302.16,11118.0,277.0392,277.2595,277.0301,277.2411,11118.0
2019-11-19 14:45:00,302.19,302.26,302.14,302.21,5466.0,277.2686,277.3329,277.2228,277.287,5466.0
2019-11-19 14:50:00,302.18,302.19,301.91,301.98,7645.0,277.2595,277.2686,277.0117,277.0759,7645.0
2019-11-19 14:55:00,301.98,302.06,301.85,301.85,6030.0,277.0759,277.1494,276.9567,276.9567,6030.0
2019-11-19 15:00:00,301.85,302.07,301.82,302.07,4847.0,276.9567,277.1585,276.9291,277.1585,4847.0
2019-11-19 15:05:00,302.06,302.31,302.0,302.11,6314.0,277.1494,277.3787,277.0943,277.1952,6314.0
2019-11-19 15:10:00,302.14,302.23,302.09,302.18,9611.0,277.2228,277.3053,277.1769,277.2595,9611.0
2019-11-19 15:15:00,302.17,302.25,302.08,302.25,5789.0,277.2503,277.3237,277.1677,277.3237,5789.0
2019-11-19 15:20:00,302.23,302.23,302.03,302.04,5472.0,277.3053,277.3053,277.1218,277.131,5472.0
2019-11-19 15:25:00,302.01,302.08,301.79,301.81,10141.0,277.1035,277.1677,276.9016,276.92,10141.0
2019-11-19 15:30:00,301.79,302.03,301.78,302.0,24197.0,276.9016,277.1218,276.8924,277.0943,24197.0
2019-11-19 15:35:00,302.0,302.31,301.94,302.3,9290.0,277.0943,277.3787,277.0392,277.3696,9290.0
2019-11-19 15:40:00,302.3,302.42,302.2,302.38,8145.0,277.3696,277.4797,277.2778,277.443,8145.0
2019-11-19 15:45:00,302.37,302.38,301.98,302.06,26191.0,277.4338,277.443,277.0759,277.1494,26191.0
2019-11-19 15:50:00,302.06,302.33,301.93,302.18,24520.0,277.1494,277.3971,277.0301,277.2595,24520.0
2019-11-19 15:55:00,302.24,302.35,302.2,302.25,39864.0,277.3145,277.4154,277.2778,277.3237,39864.0
2019-11-20 09:30:00,302.41,303.05,302.22,302.28,38801.0,277.4705,278.0577,277.2962,277.3512,38801.0
2019-11-20 09:35:00,302.27,302.55,301.58,302.05,14050.0,277.342,277.5989,276.7089,277.1402,14050.0
2019-11-20 09:40:00,302.13,302.28,301.84,302.2,18843.0,277.2136,277.3512,276.9475,277.2778,18843.0
2019-11-20 09:45:00,302.23,302.58,301.72,301.72,21874.0,277.3053,277.6265,276.8374,276.8374,21874.0
2019-11-20 09:50:00,301.85,302.33,301.84,302.33,16141.0,276.9567,277.3971,276.9475,277.3971,16141.0
2019-11-20 09:55:00,302.42,303.12,302.39,303.01,25456.0,277.4797,278.1219,277.4521,278.021,25456.0
2019-11-20 10:00:00,303.05,303.17,302.51,302.75,26774.0,278.0577,278.1678,277.5622,277.7824,26774.0
2019-11-20 10:05:00,302.7,302.77,302.58,302.65,8724.0,277.7366,277.8008,277.6265,277.6907,8724.0
2019-11-20 10:10:00,302.56,302.72,302.5,302.59,11807.0,277.6081,277.7549,277.5531,277.6356,11807.0
2019-11-20 10:15:00,302.52,302.59,302.05,302.59,10160.0,277.5714,277.6356,277.1402,277.6356,10160.0
2019-11-20 10:20:00,302.69,302.78,302.4,302.45,10901.0,277.7274,277.81,277.4613,277.5072,10901.0
2019-11-20 10:25:00,302.41,302.85,302.38,302.8,18210.0,277.4705,277.8742,277.443,277.8283,18210.0
2019-11-20 10:30:00,302.77,302.81,302.46,302.65,10607.0,277.8008,277.8375,277.5164,277.6907,10607.0
2019-11-20 10:35:00,302.75,303.02,302.7,302.78,8132.0,277.7824,278.0302,277.7366,277.81,8132.0
2019-11-20 10:40:00,302.68,302.77,302.59,302.67,7005.0,277.7182,277.8008,277.6356,277.709,7005.0
2019-11-20 10:45:00,302.64,302.76,302.51,302.76,6200.0,277.6815,277.7916,277.5622,277.7916,6200.0
2019-11-20 10:50:00,302.81,302.82,302.38,302.45,8709.0,277.8375,277.8467,277.443,277.5072,8709.0
2019-11-20 10:55:00,302.46,302.66,302.35,302.59,14471.0,277.5164,277.6999,277.4154,277.6356,14471.0
2019-11-20 11:00:00,302.66,302.71,302.3,302.31,8898.0,277.6999,277.7457,277.3696,277.3787,8898.0
2019-11-20 11:05:00,302.33,302.5,302.33,302.42,5078.0,277.3971,277.5531,277.3971,277.4797,5078.0
2019-11-20 11:10:00,302.4,302.47,302.14,302.19,6765.0,277.4613,277.5255,277.2228,277.2686,6765.0
2019-11-20 11:15:00,302.24,302.47,302.12,302.22,10010.0,277.3145,277.5255,277.2044,277.2962,10010.0
2019-11-20 11:20:00,302.19,302.25,302.05,302.19,7879.0,277.2686,277.3237,277.1402,277.2686,7879.0
2019-11-20 11:25:00,302.22,302.33,302.05,302.05,9770.0,277.2962,277.3971,277.1402,277.1402,9770.0
2019-11-20 11:30:00,302.02,302.05,301.74,302.01,9756.0,277.1126,277.1402,276.8557,277.1035,9756.0
2019-11-20 11:35:00,301.98,302.15,301.96,302.08,4800.0,277.0759,277.2319,277.0576,277.1677,4800.0
2019-11-20 11:40:00,302.08,302.08,301.71,301.72,9734.0,277.1677,277.1677,276.8282,276.8374,9734.0
2019-11-20 11:45:00,301.72,301.82,301.23,301.29,12650.0,276.8374,276.9291,276.3878,276.4429,12650.0
2019-11-20 11:50:00,301.21,301.21,300.7,300.98,18246.0,276.3694,276.3694,275.9015,276.1584,18246.0
2019-11-20 11:55:00,301.07,301.53,301.07,301.42,8114.0,276.241,276.6631,276.241,276.5621,8114.0
2019-11-20 12:00:00,301.44,301.53,301.13,301.16,3918.0,276.5805,276.6631,276.296,276.3236,3918.0
2019-11-20 12:05:00,301.11,301.63,301.07,301.42,4825.0,276.2777,276.7548,276.241,276.5621,4825.0
2019-11-20 12:10:00,301.5,301.6,301.36,301.44,10414.0,276.6355,276.7273,276.5071,276.5805,10414.0
2019-11-20 12:15:00,301.42,301.64,301.4,301.58,7371.0,276.5621,276.764,276.5438,276.7089,7371.0
2019-11-20 12:20:00,301.67,301.74,301.51,301.51,5230.0,276.7915,276.8557,276.6447,276.6447,5230.0
2019-11-20 12:25:00,301.45,301.48,301.19,301.19,3840.0,276.5897,276.6172,276.3511,276.3511,3840.0
2019-11-20 12:30:00,301.2,301.27,301.07,301.14,3300.0,276.3603,276.4245,276.241,276.3052,3300.0
2019-11-20 12:35:00,301.13,301.49,301.09,301.34,4131.0,276.296,276.6264,276.2593,276.4887,4131.0
2019-11-20 12:40:00,301.32,301.39,301.16,301.27,3586.0,276.4704,276.5346,276.3236,276.4245,3586.0
2019-11-20 12:45:00,301.27,301.4,301.26,301.34,4948.0,276.4245,276.5438,276.4153,276.4887,4948.0
2019-11-20 12:50:00,301.39,301.39,301.11,301.23,7830.0,276.5346,276.5346,276.2777,276.3878,7830.0
2019-11-20 12:55:00,301.17,301.33,300.2,300.8,26712.0,276.3327,276.4796,275.4427,275.9933,26712.0
2019-11-20 13:00:00,300.77,300.77,300.28,300.28,7636.0,275.9657,275.9657,275.5161,275.5161,7636.0
2019-11-20 13:05:00,300.32,300.32,299.65,299.88,21241.0,275.5528,275.5528,274.9381,275.1491,21241.0
2019-11-20 13:10:00,299.75,299.83,298.12,298.42,52951.0,275.0299,275.1033,273.5343,273.8095,52951.0
2019-11-20 13:15:00,298.4,299.0,298.01,298.87,15247.0,273.7912,274.3417,273.4334,274.2224,15247.0
2019-11-20 13:20:00,299.0,299.67,298.91,299.27,15797.0,274.3417,274.9565,274.2591,274.5894,15797.0
2019-11-20 13:25:00,299.21,299.82,299.16,299.38,11984.0,274.5344,275.0941,274.4885,274.6904,11984.0
2019-11-20 13:30:00,299.4,299.5,299.25,299.49,7822.0,274.7087,274.8005,274.5711,274.7913,7822.0
2019-11-20 13:35:00,299.54,299.86,299.27,299.37,13797.0,274.8372,275.1308,274.5894,274.6812,13797.0
2019-11-20 13:40:00,299.34,299.61,299.17,299.21,9118.0,274.6537,274.9014,274.4977,274.5344,9118.0
2019-11-20 13:45:00,299.24,299.53,299.18,299.53,8588.0,274.5619,274.828,274.5069,274.828,8588.0
2019-11-20 13:50:00,299.59,300.09,299.55,299.57,6988.0,274.883,275.3418,274.8463,274.8647,6988.0
2019-11-20 13:55:00,299.55,299.68,299.41,299.55,4629.0,274.8463,274.9656,274.7179,274.8463,4629.0
2019-11-20 14:00:00,299.75,299.75,299.34,299.55,7817.0,275.0299,275.0299,274.6537,274.8463,7817.0
2019-11-20 14:05:00,299.45,299.67,299.39,299.61,6238.0,274.7546,274.9565,274.6995,274.9014,6238.0
2019-11-20 14:10:00,299.61,299.89,299.5,299.78,5583.0,274.9014,275.1583,274.8005,275.0574,5583.0
2019-11-20 14:15:00,299.74,299.75,299.41,299.63,8188.0,275.0207,275.0299,274.7179,274.9198,8188.0
2019-11-20 14:20:00,299.75,300.0,299.68,299.97,7083.0,275.0299,275.2592,274.9656,275.2317,7083.0
2019-11-20 14:25:00,299.94,300.34,299.94,300.23,8141.0,275.2042,275.5712,275.2042,275.4703,8141.0
2019-11-20 14:30:00,300.24,300.47,300.04,300.3,26920.0,275.4794,275.6905,275.2959,275.5345,26920.0
2019-11-20 14:35:00,300.25,300.59,300.24,300.59,5675.0,275.4886,275.8006,275.4794,275.8006,5675.0
2019-11-20 14:40:00,300.56,300.7,300.32,300.61,7284.0,275.7731,275.9015,275.5528,275.8189,7284.0
2019-11-20 14:45:00,300.6,300.72,300.36,300.54,10270.0,275.8098,275.9199,275.5895,275.7547,10270.0
2019-11-20 14:50:00,300.56,300.9,300.56,300.72,8272.0,275.7731,276.085,275.7731,275.9199,8272.0
2019-11-20 14:55:00,300.68,300.97,300.64,300.87,5800.0,275.8832,276.1492,275.8465,276.0575,5800.0
2019-11-20 15:00:00,300.87,301.04,300.58,300.58,13682.0,276.0575,276.2135,275.7914,275.7914,13682.0
2019-11-20 15:05:00,300.58,300.93,300.58,300.74,7206.0,275.7914,276.1125,275.7914,275.9382,7206.0
2019-11-20 15:10:00,300.79,300.91,300.73,300.84,10120.0,275.9841,276.0942,275.929,276.03,10120.0
2019-11-20 15:15:00,300.83,300.89,300.63,300.63,10170.0,276.0208,276.0758,275.8373,275.8373,10170.0
2019-11-20 15:20:00,300.68,300.73,300.32,300.61,8028.0,275.8832,275.929,275.5528,275.8189,8028.0
2019-11-20 15:25:00,300.6,300.69,300.35,300.36,8496.0,275.8098,275.8923,275.5804,275.5895,8496.0
2019-11-20 15:30:00,300.32,300.59,300.21,300.56,13339.0,275.5528,275.8006,275.4519,275.7731,13339.0
2019-11-20 15:35:00,300.53,300.59,300.33,300.38,11516.0,275.7455,275.8006,275.562,275.6079,11516.0
2019-11-20 15:40:00,300.38,300.7,300.37,300.64,8782.0,275.6079,275.9015,275.5987,275.8465,8782.0
2019-11-20 15:45:00,300.63,300.85,300.57,300.57,13917.0,275.8373,276.0391,275.7822,275.7822,13917.0
2019-11-20 15:50:00,300.58,300.79,300.31,300.79,27082.0,275.7914,275.9841,275.5437,275.9841,27082.0
2019-11-20 15:55:00,300.8,300.98,300.23,300.57,60201.0,275.9933,276.1584,275.4703,275.7822,60201.0
2019-11-21 09:30:00,300.59,301.29,300.59,301.2,27613.0,275.8006,276.4429,275.8006,276.3603,27613.0
2019-11-21 09:35:00,301.06,301.71,301.06,301.54,19569.0,276.2318,276.8282,276.2318,276.6722,19569.0
2019-11-21 09:40:00,301.49,301.87,300.89,301.27,19112.0,276.6264,276.975,276.0758,276.4245,19112.0
2019-11-21 09:45:00,301.19,301.47,300.74,300.84,10910.0,276.3511,276.608,275.9382,276.03,10910.0
2019-11-21 09:50:00,300.81,301.25,300.67,300.95,9014.0,276.0024,276.4062,275.874,276.1309,9014.0
2019-11-21 09:55:00,300.95,300.95,300.62,300.86,7550.0,276.1309,276.1309,275.8281,276.0483,7550.0
2019-11-21 10:00:00,300.8,300.8,300.26,300.59,6851.0,275.9933,275.9933,275.4978,275.8006,6851.0
2019-11-21 10:05:00,300.44,300.83,300.37,300.71,20210.0,275.663,276.0208,275.5987,275.9107,20210.0
2019-11-21 10:10:00,300.66,300.85,300.56,300.85,13804.0,275.8648,276.0391,275.7731,276.0391,13804.0
2019-11-21 10:15:00,300.8,300.91,300.14,300.15,27157.0,275.9933,276.0942,275.3877,275.3969,27157.0
2019-11-21 10:20:00,300.15,300.15,299.85,299.93,11645.0,275.3969,275.3969,275.1216,275.195,11645.0
2019-11-21 10:25:00,299.95,300.38,299.9,299.9,6774.0,275.2134,275.6079,275.1675,275.1675,6774.0
2019-11-21 10:30:00,299.83,300.01,299.62,300.01,11204.0,275.1033,275.2684,274.9106,275.2684,11204.0
2019-11-21 10:35:00,300.2,300.2,299.9,299.98,5342.0,275.4427,275.4427,275.1675,275.2409,5342.0
2019-11-21 10:40:00,299.95,300.19,299.76,299.8,3523.0,275.2134,275.4336,275.039,275.0757,3523.0
2019-11-21 10:45:00,299.81,300.25,299.75,300.18,3703.0,275.0849,275.4886,275.0299,275.4244,3703.0
2019-11-21 10:50:00,300.17,300.41,300.0,300.38,9832.0,275.4152,275.6354,275.2592,275.6079,9832.0
2019-11-21 10:55:00,300.38,300.5,300.32,300.44,4028.0,275.6079,275.718,275.5528,275.663,4028.0
2019-11-21 11:00:00,300.46,300.9,300.43,300.83,7995.0,275.6813,276.085,275.6538,276.0208,7995.0
2019-11-21 11:05:00,300.9,301.34,300.9,301.25,7175.0,276.085,276.4887,276.085,276.4062,7175.0
2019-11-21 11:10:00,301.19,301.63,301.13,301.49,23986.0,276.3511,276.7548,276.296,276.6264,23986.0
2019-11-21 11:15:00,301.54,301.58,301.19,301.32,5850.0,276.6722,276.7089,276.3511,276.4704,5850.0
2019-11-21 11:20:00,301.33,301.33,300.95,301.14,5912.0,276.4796,276.4796,276.1309,276.3052,5912.0
2019-11-21 11:25:00,301.14,301.34,300.71,300.82,8154.0,276.3052,276.4887,275.9107,276.0116,8154.0
2019-11-21 11:30:00,300.7,300.71,300.01,300.11,5781.0,275.9015,275.9107,275.2684,275.3602,5781.0
2019-11-21 11:35:00,300.06,300.2,299.78,299.97,5502.0,275.3143,275.4427,275.0574,275.2317,5502.0
2019-11-21 11:40:00,299.95,300.16,299.72,300.13,9380.0,275.2134,275.406,275.0023,275.3785,9380.0
2019-11-21 11:45:00,300.1,300.34,300.06,300.27,4070.0,275.351,275.5712,275.3143,275.507,4070.0
2019-11-21 11:50:00,300.38,300.4,300.18,300.22,2755.0,275.6079,275.6262,275.4244,275.4611,2755.0
2019-11-21 11:55:00,300.24,300.51,300.17,300.3,7263.0,275.4794,275.7272,275.4152,275.5345,7263.0
2019-11-21 12:00:00,300.32,300.6,300.31,300.32,2690.0,275.5528,275.8098,275.5437,275.5528,2690.0
2019-11-21 12:05:00,300.36,300.49,300.3,300.49,7134.0,275.5895,275.7088,275.5345,275.7088,7134.0
2019-11-21 12:10:00,300.48,300.67,300.44,300.51,5400.0,275.6997,275.874,275.663,275.7272,5400.0
2019-11-21 12:15:00,300.57,300.57,300.14,300.17,6402.0,275.7822,275.7822,275.3877,275.4152,6402.0
2019-11-21 12:20:00,300.13,300.41,300.1,300.35,4198.0,275.3785,275.6354,275.351,275.5804,4198.0
2019-11-21 12:25:00,300.34,300.41,300.29,300.29,3161.0,275.5712,275.6354,275.5253,275.5253,3161.0
2019-11-21 12:30:00,300.36,300.65,300.35,300.5,4420.0,275.5895,275.8556,275.5804,275.718,4420.0
2019-11-21 12:35:00,300.48,300.54,300.33,300.54,2833.0,275.6997,275.7547,275.562,275.7547,2833.0
2019-11-21 12:40:00,300.47,300.52,300.41,300.42,4568.0,275.6905,275.7364,275.6354,275.6446,4568.0
2019-11-21 12:45:00,300.38,300.42,300.16,300.25,6430.0,275.6079,275.6446,275.406,275.4886,6430.0
2019-11-21 12:50:00,300.18,300.51,300.18,300.45,7011.0,275.4244,275.7272,275.4244,275.6721,7011.0
2019-11-21 12:55:00,300.51,300.78,300.43,300.78,3837.0,275.7272,275.9749,275.6538,275.9749,3837.0
2019-11-21 13:00:00,300.71,300.71,300.44,300.44,1900.0,275.9107,275.9107,275.663,275.663,1900.0
2019-11-21 13:05:00,300.4,300.67,300.4,300.67,4728.0,275.6262,275.874,275.6262,275.874,4728.0
2019-11-21 13:10:00,300.78,300.78,300.3,300.31,3267.0,275.9749,275.9749,275.5345,275.5437,3267.0
2019-11-21 13:15:00,300.35,300.36,300.2,300.23,2437.0,275.5804,275.5895,275.4427,275.4703,2437.0
2019-11-21 13:20:00,300.27,300.33,300.12,300.17,3006.0,275.507,275.562,275.3693,275.4152,3006.0
2019-11-21 13:25:00,300.21,300.22,300.15,300.16,2267.0,275.4519,275.4611,275.3969,275.406,2267.0
2019-11-21 13:30:00,300.19,300.25,299.89,299.9,10087.0,275.4336,275.4886,275.1583,275.1675,10087.0
2019-11-21 13:35:00,299.85,300.03,299.8,300.01,4460.0,275.1216,275.2868,275.0757,275.2684,4460.0
2019-11-21 13:40:00,300.08,300.12,299.8,299.88,5382.0,275.3326,275.3693,275.0757,275.1491,5382.0
2019-11-21 13:45:00,299.88,300.12,299.81,300.08,6600.0,275.1491,275.3693,275.0849,275.3326,6600.0
2019-11-21 13:50:00,300.11,300.25,300.07,300.13,5504.0,275.3602,275.4886,275.3235,275.3785,5504.0
2019-11-21 13:55:00,300.13,300.15,300.01,300.07,4412.0,275.3785,275.3969,275.2684,275.3235,4412.0
2019-11-21 14:00:00,300.1,300.16,299.91,299.91,5523.0,275.351,275.406,275.1767,275.1767,5523.0
2019-11-21 14:05:00,299.94,300.24,299.89,300.17,6524.0,275.2042,275.4794,275.1583,275.4152,6524.0
2019-11-21 14:10:00,300.16,300.33,300.08,300.32,6328.0,275.406,275.562,275.3326,275.5528,6328.0
2019-11-21 14:15:00,300.35,300.65,300.32,300.52,3857.0,275.5804,275.8556,275.5528,275.7364,3857.0
2019-11-21 14:20:00,300.48,300.59,300.33,300.58,2888.0,275.6997,275.8006,275.562,275.7914,2888.0
2019-11-21 14:25:00,300.56,300.61,300.38,300.47,4125.0,275.7731,275.8189,275.6079,275.6905,4125.0
2019-11-21 14:30:00,300.45,300.9,300.44,300.76,6161.0,275.6721,276.085,275.663,275.9566,6161.0
2019-11-21 14:35:00,300.69,300.81,300.61,300.69,3999.0,275.8923,276.0024,275.8189,275.8923,3999.0
2019-11-21 14:40:00,300.67,300.93,300.64,300.8,7518.0,275.874,276.1125,275.8465,275.9933,7518.0
2019-11-21 14:45:00,300.8,300.82,300.56,300.57,3789.0,275.9933,276.0116,275.7731,275.7822,3789.0
2019-11-21 14:50:00,300.53,300.71,300.51,300.71,2419.0,275.7455,275.9107,275.7272,275.9107,2419.0
2019-11-21 14:55:00,300.72,300.89,300.53,300.53,5550.0,275.9199,276.0758,275.7455,275.7455,5550.0
2019-11-21 15:00:00,300.54,300.58,300.28,300.28,4777.0,275.7547,275.7914,275.5161,275.5161,4777.0
2019-11-21 15:05:00,300.23,300.52,300.21,300.49,8557.0,275.4703,275.7364,275.4519,275.7088,8557.0
2019-11-21 15:10:00,300.52,300.71,300.52,300.63,3820.0,275.7364,275.9107,275.7364,275.8373,3820.0
2019-11-21 15:15:00,300.56,300.64,300.44,300.54,5760.0,275.7731,275.8465,275.663,275.7547,5760.0
2019-11-21 15:20:00,300.54,300.69,300.47,300.52,4003.0,275.7547,275.8923,275.6905,275.7364,4003.0
2019-11-21 15:25:00,300.56,300.65,300.31,300.32,6137.0,275.7731,275.8556,275.5437,275.5528,6137.0
2019-11-21 15:30:00,300.33,300.48,300.07,300.19,7400.0,275.562,275.6997,275.3235,275.4336,7400.0
2019-11-21 15:35:00,300.21,300.27,299.98,300.16,8549.0,275.4519,275.507,275.2409,275.406,8549.0
2019-11-21 15:40:00,300.19,300.32,300.06,300.31,12644.0,275.4336,275.5528,275.3143,275.5437,12644.0
2019-11-21 15:45:00,300.3,300.31,300.0,300.03,9570.0,275.5345,275.5437,275.2592,275.2868,9570.0
2019-11-21 15:50:00,300.0,300.0,299.52,299.64,33268.0,275.2592,275.2592,274.8188,274.9289,33268.0
2019-11-21 15:55:00,299.73,300.42,299.69,300.27,50817.0,275.0115,275.6446,274.9748,275.507,50817.0
2019-11-22 09:30:00,301.53,301.94,300.01,300.44,32890.0,276.6631,277.0392,275.2684,275.663,32890.0
2019-11-22 09:35:00,300.64,300.83,300.17,300.2,5235.0,275.8465,276.0208,275.4152,275.4427,5235.0
2019-11-22 09:40:00,300.15,300.19,299.55,299.59,8896.0,275.3969,275.4336,274.8463,274.883,8896.0
2019-11-22 09:45:00,299.67,299.71,299.24,299.27,16755.0,274.9565,274.9932,274.5619,274.5894,16755.0
2019-11-22 09:50:00,299.3,299.37,299.07,299.07,8261.0,274.617,274.6812,274.4059,274.4059,8261.0
2019-11-22 09:55:00,299.13,299.28,298.88,299.25,11710.0,274.461,274.5986,274.2316,274.5711,11710.0
2019-11-22 10:00:00,299.14,299.5,299.14,299.25,7466.0,274.4702,274.8005,274.4702,274.5711,7466.0
2019-11-22 10:05:00,299.27,299.34,299.0,299.29,6442.0,274.5894,274.6537,274.3417,274.6078,6442.0
2019-11-22 10:10:00,299.24,299.51,299.13,299.28,6878.0,274.5619,274.8096,274.461,274.5986,6878.0
2019-11-22 10:15:00,299.43,299.56,299.13,299.18,10115.0,274.7362,274.8555,274.461,274.5069,10115.0
2019-11-22 10:20:00,299.11,299.42,299.11,299.24,3719.0,274.4426,274.7271,274.4426,274.5619,3719.0
2019-11-22 10:25:00,299.36,299.43,298.64,298.77,8593.0,274.672,274.7362,274.0114,274.1307,8593.0
2019-11-22 10:30:00,298.65,298.7,298.2,298.21,8846.0,274.0206,274.0664,273.6077,273.6169,8846.0
2019-11-22 10:35:00,298.31,298.46,297.9,298.17,20973.0,273.7086,273.8462,273.3324,273.5802,20973.0
2019-11-22 10:40:00,298.12,298.37,297.95,298.1,8184.0,273.5343,273.7637,273.3783,273.5159,8184.0
2019-11-22 10:45:00,298.01,298.21,297.56,297.68,11758.0,273.4334,273.6169,273.0205,273.1306,11758.0
2019-11-22 10:50:00,297.78,297.98,297.66,297.71,6539.0,273.2223,273.4058,273.1122,273.1581,6539.0
2019-11-22 10:55:00,297.7,298.11,297.7,298.05,7181.0,273.1489,273.5251,273.1489,273.4701,7181.0
2019-11-22 11:00:00,298.03,298.13,297.52,297.73,9016.0,273.4517,273.5435,272.9838,273.1764,9016.0
2019-11-22 11:05:00,297.68,297.71,297.23,297.56,15611.0,273.1306,273.1581,272.7177,273.0205,15611.0
2019-11-22 11:10:00,297.63,298.0,297.62,297.96,6606.0,273.0847,273.4242,273.0755,273.3875,6606.0
2019-11-22 11:15:00,297.99,297.99,297.66,297.78,7267.0,273.415,273.415,273.1122,273.2223,7267.0
2019-11-22 11:20:00,297.92,297.92,297.64,297.74,4366.0,273.3508,273.3508,273.0939,273.1856,4366.0
2019-11-22 11:25:00,297.7,297.96,297.7,297.81,4691.0,273.1489,273.3875,273.1489,273.2498,4691.0
2019-11-22 11:30:00,297.85,297.95,297.76,297.83,5841.0,273.2865,273.3783,273.204,273.2682,5841.0
2019-11-22 11:35:00,297.86,297.98,297.82,297.91,3490.0,273.2957,273.4058,273.259,273.3416,3490.0
2019-11-22 11:40:00,297.94,298.34,297.92,298.11,7161.0,273.3691,273.7361,273.3508,273.5251,7161.0
2019-11-22 11:45:00,298.07,298.2,297.98,298.16,5100.0,273.4884,273.6077,273.4058,273.571,5100.0
2019-11-22 11:50:00,298.0,298.22,298.0,298.15,7786.0,273.4242,273.626,273.4242,273.5618,7786.0
2019-11-22 11:55:00,298.15,298.28,298.0,298.03,8035.0,273.5618,273.6811,273.4242,273.4517,8035.0
2019-11-22 12:00:00,298.04,298.08,297.8,297.83,3621.0,273.4609,273.4976,273.2407,273.2682,3621.0
2019-11-22 12:05:00,297.82,298.19,297.82,298.19,4677.0,273.259,273.5985,273.259,273.5985,4677.0
2019-11-22 12:10:00,298.21,298.51,298.2,298.36,5624.0,273.6169,273.8921,273.6077,273.7545,5624.0
2019-11-22 12:15:00,298.32,298.32,297.7,297.75,10669.0,273.7178,273.7178,273.1489,273.1948,10669.0
2019-11-22 12:20:00,297.81,298.2,297.78,298.14,2950.0,273.2498,273.6077,273.2223,273.5526,2950.0
2019-11-22 12:25:00,298.07,298.08,297.91,297.96,4700.0,273.4884,273.4976,273.3416,273.3875,4700.0
2019-11-22 12:30:00,297.93,297.95,297.83,297.9,3478.0,273.3599,273.3783,273.2682,273.3324,3478.0
2019-11-22 12:35:00,297.92,298.21,297.87,298.19,3400.0,273.3508,273.6169,273.3049,273.5985,3400.0
2019-11-22 12:40:00,298.24,298.32,297.99,298.11,7046.0,273.6444,273.7178,273.415,273.5251,7046.0
2019-11-22 12:45:00,298.06,298.35,298.05,298.29,2913.0,273.4792,273.7453,273.4701,273.6903,2913.0
2019-11-22 12:50:00,298.25,298.34,298.18,298.2,2427.0,273.6536,273.7361,273.5893,273.6077,2427.0
2019-11-22 12:55:00,298.14,298.28,298.08,298.22,5831.0,273.5526,273.6811,273.4976,273.626,5831.0
2019-11-22 13:00:00,298.22,298.27,298.1,298.19,5170.0,273.626,273.6719,273.5159,273.5985,5170.0
2019-11-22 13:05:00,298.14,298.26,298.13,298.25,2528.0,273.5526,273.6627,273.5435,273.6536,2528.0
2019-11-22 13:10:00,298.27,298.27,297.85,297.85,9537.0,273.6719,273.6719,273.2865,273.2865,9537.0
2019-11-22 13:15:00,297.87,297.88,297.7,297.84,10587.0,273.3049,273.3141,273.1489,273.2774,10587.0
2019-11-22 13:20:00,297.94,298.85,297.94,298.69,70387.0,273.3691,274.2041,273.3691,274.0573,70387.0
2019-11-22 13:25:00,298.69,298.69,298.44,298.51,3441.0,274.0573,274.0573,273.8279,273.8921,3441.0
2019-11-22 13:30:00,298.48,298.63,298.37,298.41,4207.0,273.8646,274.0022,273.7637,273.8004,4207.0
2019-11-22 13:35:00,298.45,298.51,298.4,298.47,3121.0,273.8371,273.8921,273.7912,273.8554,3121.0
2019-11-22 13:40:00,298.49,298.53,298.26,298.26,6902.0,273.8738,273.9105,273.6627,273.6627,6902.0
2019-11-22 13:45:00,298.27,298.42,298.27,298.32,2418.0,273.6719,273.8095,273.6719,273.7178,2418.0
2019-11-22 13:50:00,298.31,298.42,298.28,298.33,4464.0,273.7086,273.8095,273.6811,273.727,4464.0
2019-11-22 13:55:00,298.33,298.36,298.18,298.19,3935.0,273.727,273.7545,273.5893,273.5985,3935.0
2019-11-22 14:00:00,298.17,298.3,298.08,298.28,6953.0,273.5802,273.6994,273.4976,273.6811,6953.0
2019-11-22 14:05:00,298.27,298.5,298.27,298.43,4510.0,273.6719,273.8829,273.6719,273.8187,4510.0
2019-11-22 14:10:00,298.44,298.51,298.31,298.48,2690.0,273.8279,273.8921,273.7086,273.8646,2690.0
2019-11-22 14:15:00,298.47,298.66,298.37,298.65,5645.0,273.8554,274.0297,273.7637,274.0206,5645.0
2019-11-22 14:20:00,298.67,298.93,298.66,298.93,8643.0,274.0389,274.2775,274.0297,274.2775,8643.0
2019-11-22 14:25:00,298.9,299.08,298.87,298.97,8635.0,274.25,274.4151,274.2224,274.3142,8635.0
2019-11-22 14:30:00,298.96,299.38,298.94,299.32,6575.0,274.305,274.6904,274.2867,274.6353,6575.0
2019-11-22 14:35:00,299.34,299.34,299.19,299.25,5250.0,274.6537,274.6537,274.516,274.5711,5250.0
2019-11-22 14:40:00,299.24,299.24,299.01,299.07,8954.0,274.5619,274.5619,274.3509,274.4059,8954.0
2019-11-22 14:45:00,299.03,299.07,298.94,299.03,3289.0,274.3692,274.4059,274.2867,274.3692,3289.0
2019-11-22 14:50:00,299.0,299.01,298.88,298.94,3772.0,274.3417,274.3509,274.2316,274.2867,3772.0
2019-11-22 14:55:00,298.89,299.0,298.85,298.89,3668.0,274.2408,274.3417,274.2041,274.2408,3668.0
2019-11-22 15:00:00,298.91,298.94,298.82,298.86,6531.0,274.2591,274.2867,274.1766,274.2133,6531.0
2019-11-22 15:05:00,298.82,299.08,298.76,299.08,5901.0,274.1766,274.4151,274.1215,274.4151,5901.0
2019-11-22 15:10:00,299.07,299.2,298.99,299.03,6585.0,274.4059,274.5252,274.3325,274.3692,6585.0
2019-11-22 15:15:00,299.03,299.03,298.9,298.96,3700.0,274.3692,274.3692,274.25,274.305,3700.0
2019-11-22 15:20:00,298.94,298.97,298.82,298.9,6774.0,274.2867,274.3142,274.1766,274.25,6774.0
2019-11-22 15:25:00,298.91,298.94,298.82,298.91,5091.0,274.2591,274.2867,274.1766,274.2591,5091.0
2019-11-22 15:30:00,298.9,298.91,298.84,298.88,10650.0,274.25,274.2591,274.1949,274.2316,10650.0
2019-11-22 15:35:00,298.88,299.04,298.77,299.03,19599.0,274.2316,274.3784,274.1307,274.3692,19599.0
2019-11-22 15:40:00,299.02,299.07,298.84,298.86,9572.0,274.3601,274.4059,274.1949,274.2133,9572.0
2019-11-22 15:45:00,298.88,299.0,298.8,298.82,11271.0,274.2316,274.3417,274.1582,274.1766,11271.0
2019-11-22 15:50:00,298.81,299.19,298.67,299.13,25202.0,274.1674,274.516,274.0389,274.461,25202.0
2019-11-22 15:55:00,299.19,299.36,299.08,299.3,58588.0,274.516,274.672,274.4151,274.617,58588.0
2019-11-25 09:30:00,300.29,300.29,299.69,299.94,34853.0,275.5253,275.5253,274.9748,275.2042,34853.0
2019-11-25 09:35:00,300.09,300.63,300.08,300.09,15304.0,275.3418,275.8373,275.3326,275.3418,15304.0
2019-11-25 09:40:00,300.17,300.21,299.82,299.98,12315.0,275.4152,275.4519,275.0941,275.2409,12315.0
2019-11-25 09:45:00,300.0,300.12,299.9,300.0,12547.0,275.2592,275.3693,275.1675,275.2592,12547.0
2019-11-25 09:50:00,300.09,300.24,299.91,300.17,10823.0,275.3418,275.4794,275.1767,275.4152,10823.0
2019-11-25 09:55:00,300.18,300.2,299.85,299.89,14023.0,275.4244,275.4427,275.1216,275.1583,14023.0
2019-11-25 10:00:00,299.9,299.96,299.07,299.2,19736.0,275.1675,275.2225,274.4059,274.5252,19736.0
2019-11-25 10:05:00,299.23,299.33,299.06,299.11,10598.0,274.5527,274.6445,274.3968,274.4426,10598.0
2019-11-25 10:10:00,299.09,299.35,298.94,299.35,12899.0,274.4243,274.6628,274.2867,274.6628,12899.0
2019-11-25 10:15:00,299.41,299.42,298.91,298.91,8988.0,274.7179,274.7271,274.2591,274.2591,8988.0
2019-11-25 10:20:00,298.97,299.17,298.79,299.01,20154.0,274.3142,274.4977,274.149,274.3509,20154.0
2019-11-25 10:25:00,298.94,298.95,298.41,298.56,15048.0,274.2867,274.2958,273.8004,273.938,15048.0
2019-11-25 10:30:00,298.62,298.76,298.54,298.73,13618.0,273.993,274.1215,273.9196,274.094,13618.0
2019-11-25 10:35:00,298.7,298.85,298.27,298.27,30762.0,274.0664,274.2041,273.6719,273.6719,30762.0
2019-11-25 10:40:00,298.26,298.53,298.12,298.29,30842.0,273.6627,273.9105,273.5343,273.6903,30842.0
2019-11-25 10:45:00,298.31,298.56,298.3,298.37,8141.0,273.7086,273.938,273.6994,273.7637,8141.0
2019-11-25 10:50:00,298.32,298.34,297.85,297.87,18150.0,273.7178,273.7361,273.2865,273.3049,18150.0
2019-11-25 10:55:00,297.87,297.92,297.64,297.66,17457.0,273.3049,273.3508,273.0939,273.1122,17457.0
2019-11-25 11:00:00,297.66,298.07,297.55,298.06,8822.0,273.1122,273.4884,273.0113,273.4792,8822.0
2019-11-25 11:05:00,298.1,298.2,297.97,298.18,7015.0,273.5159,273.6077,273.3966,273.5893,7015.0
2019-11-25 11:10:00,298.21,298.73,298.17,298.65,8905.0,273.6169,274.094,273.5802,274.0206,8905.0
2019-11-25 11:15:00,298.67,298.8,298.64,298.73,11289.0,274.0389,274.1582,274.0114,274.094,11289.0
2019-11-25 11:20:00,298.77,298.86,298.46,298.72,14135.0,274.1307,274.2133,273.8462,274.0848,14135.0
2019-11-25 11:25:00,298.73,298.85,298.62,298.76,6024.0,274.094,274.2041,273.993,274.1215,6024.0
2019-11-25 11:30:00,298.67,298.67,298.51,298.64,4613.0,274.0389,274.0389,273.8921,274.0114,4613.0
2019-11-25 11:35:00,298.79,298.89,298.71,298.83,4816.0,274.149,274.2408,274.0756,274.1857,4816.0
2019-11-25 11:40:00,298.9,298.94,298.74,298.86,4550.0,274.25,274.2867,274.1031,274.2133,4550.0
2019-11-25 11:45:00,298.84,298.91,298.7,298.78,2764.0,274.1949,274.2591,274.0664,274.1398,2764.0
2019-11-25 11:50:00,298.8,299.0,298.8,298.97,3121.0,274.1582,274.3417,274.1582,274.3142,3121.0
2019-11-25 11:55:00,299.0,299.05,298.85,299.0,10616.0,274.3417,274.3876,274.2041,274.3417,10616.0
2019-11-25 12:00:00,298.96,298.99,298.88,298.95,4127.0,274.305,274.3325,274.2316,274.2958,4127.0
2019-11-25 12:05:00,298.99,299.2,298.96,299.11,8791.0,274.3325,274.5252,274.305,274.4426,8791.0
2019-11-25 12:10:00,299.12,299.2,298.98,299.0,11962.0,274.4518,274.5252,274.3234,274.3417,11962.0
2019-11-25 12:15:00,299.04,299.43,299.04,299.35,4807.0,274.3784,274.7362,274.3784,274.6628,4807.0
2019-11-25 12:20:00,299.4,299.54,299.34,299.51,3601.0,274.7087,274.8372,274.6537,274.8096,3601.0
2019-11-25 12:25:00,299.5,299.59,299.35,299.36,5657.0,274.8005,274.883,274.6628,274.672,5657.0
2019-11-25 12:30:00,299.31,299.35,299.13,299.19,11426.0,274.6261,274.6628,274.461,274.516,11426.0
2019-11-25 12:35:00,299.21,299.29,299.15,299.25,2450.0,274.5344,274.6078,274.4793,274.5711,2450.0
2019-11-25 12:40:00,299.26,299.27,299.1,299.25,7013.0,274.5803,274.5894,274.4335,274.5711,7013.0
2019-11-25 12:45:00,299.28,299.39,299.23,299.38,6836.0,274.5986,274.6995,274.5527,274.6904,6836.0
2019-11-25 12:50:00,299.35,299.35,299.1,299.15,2497.0,274.6628,274.6628,274.4335,274.4793,2497.0
2019-11-25 12:55:00,299.17,299.24,299.15,299.24,2350.0,274.4977,274.5619,274.4793,274.5619,2350.0
2019-11-25 13:00:00,299.25,299.38,299.09,299.15,12583.0,274.5711,274.6904,274.4243,274.4793,12583.0
2019-11-25 13:05:00,299.16,299.17,299.02,299.1,6428.0,274.4885,274.4977,274.3601,274.4335,6428.0
2019-11-25 13:10:00,299.05,299.2,299.02,299.07,4194.0,274.3876,274.5252,274.3601,274.4059,4194.0
2019-11-25 13:15:00,299.08,299.13,298.98,299.02,12143.0,274.4151,274.461,274.3234,274.3601,12143.0
2019-11-25 13:20:00,298.98,299.29,298.9,299.26,4616.0,274.3234,274.6078,274.25,274.5803,4616.0
2019-11-25 13:25:00,299.28,299.4,299.18,299.25,6129.0,274.5986,274.7087,274.5069,274.5711,6129.0
2019-11-25 13:30:00,299.27,299.4,299.26,299.34,3795.0,274.5894,274.7087,274.5803,274.6537,3795.0
2019-11-25 13:35:00,299.35,299.44,299.27,299.3,3417.0,274.6628,274.7454,274.5894,274.617,3417.0
2019-11-25 13:40:00,299.33,299.52,299.31,299.32,4027.0,274.6445,274.8188,274.6261,274.6353,4027.0
2019-11-25 13:45:00,299.33,299.36,299.2,299.2,3836.0,274.6445,274.672,274.5252,274.5252,3836.0
2019-11-25 13:50:00,299.2,299.2,299.09,299.1,4105.0,274.5252,274.5252,274.4243,274.4335,4105.0
2019-11-25 13:55:00,299.08,299.24,299.08,299.22,3046.0,274.4151,274.5619,274.4151,274.5436,3046.0
2019-11-25 14:00:00,299.24,299.6,299.23,299.53,11581.0,274.5619,274.8922,274.5527,274.828,11581.0
2019-11-25 14:05:00,299.57,299.59,299.34,299.52,2377.0,274.8647,274.883,274.6537,274.8188,2377.0
2019-11-25 14:10:00,299.56,299.63,299.55,299.62,4924.0,274.8555,274.9198,274.8463,274.9106,4924.0
2019-11-25 14:15:00,299.64,299.7,299.55,299.55,5705.0,274.9289,274.984,274.8463,274.8463,5705.0
2019-11-25 14:20:00,299.58,299.59,299.46,299.55,2455.0,274.8739,274.883,274.7638,274.8463,2455.0
2019-11-25 14:25:00,299.6,299.6,299.3,299.4,3233.0,274.8922,274.8922,274.617,274.7087,3233.0
2019-11-25 14:30:00,299.38,299.44,299.35,299.38,5517.0,274.6904,274.7454,274.6628,274.6904,5517.0
2019-11-25 14:35:00,299.44,299.52,299.35,299.51,3190.0,274.7454,274.8188,274.6628,274.8096,3190.0
2019-11-25 14:40:00,299.54,299.54,299.41,299.42,3018.0,274.8372,274.8372,274.7179,274.7271,3018.0
2019-11-25 14:45:00,299.43,299.51,299.34,299.35,7238.0,274.7362,274.8096,274.6537,274.6628,7238.0
2019-11-25 14:50:00,299.34,299.42,299.3,299.35,4697.0,274.6537,274.7271,274.617,274.6628,4697.0
2019-11-25 14:55:00,299.33,299.35,299.14,299.26,5246.0,274.6445,274.6628,274.4702,274.5803,5246.0
2019-11-25 15:00:00,299.28,299.57,299.22,299.57,3410.0,274.5986,274.8647,274.5436,274.8647,3410.0
2019-11-25 15:05:00,299.57,299.67,299.53,299.64,3461.0,274.8647,274.9565,274.828,274.9289,3461.0
2019-11-25 15:10:00,299.6,299.63,299.49,299.5,7251.0,274.8922,274.9198,274.7913,274.8005,7251.0
2019-11-25 15:15:00,299.5,299.54,299.44,299.5,10901.0,274.8005,274.8372,274.7454,274.8005,10901.0
2019-11-25 15:20:00,299.52,299.56,299.42,299.53,9524.0,274.8188,274.8555,274.7271,274.828,9524.0
2019-11-25 15:25:00,299.52,299.55,299.24,299.25,14557.0,274.8188,274.8463,274.5619,274.5711,14557.0
2019-11-25 15:30:00,299.28,299.45,299.13,299.13,15367.0,274.5986,274.7546,274.461,274.461,15367.0
2019-11-25 15:35:00,299.15,299.17,298.93,298.93,10449.0,274.4793,274.4977,274.2775,274.2775,10449.0
2019-11-25 15:40:00,298.94,299.06,298.9,298.95,7767.0,274.2867,274.3968,274.25,274.2958,7767.0
2019-11-25 15:45:00,298.97,299.06,298.85,298.96,13920.0,274.3142,274.3968,274.2041,274.305,13920.0
2019-11-25 15:50:00,298.94,299.32,298.86,299.27,32766.0,274.2867,274.6353,274.2133,274.5894,32766.0
2019-11-25 15:55:00,299.32,299.33,298.92,299.04,61865.0,274.6353,274.6445,274.2683,274.3784,61865.0
2019-11-26 09:30:00,299.26,300.0,298.82,299.9,40981.0,274.5803,275.2592,274.1766,275.1675,40981.0
2019-11-26 09:35:00,299.91,300.24,299.77,299.94,39680.0,275.1767,275.4794,275.0482,275.2042,39680.0
2019-11-26 09:40:00,299.88,299.99,299.63,299.73,12065.0,275.1491,275.2501,274.9198,275.0115,12065.0
2019-11-26 09:45:00,299.7,300.33,299.7,300.1,40148.0,274.984,275.562,274.984,275.351,40148.0
2019-11-26 09:50:00,300.12,300.54,299.83,300.44,27957.0,275.3693,275.7547,275.1033,275.663,27957.0
2019-11-26 09:55:00,300.46,300.56,300.04,300.04,17805.0,275.6813,275.7731,275.2959,275.2959,17805.0
2019-11-26 10:00:00,300.05,300.26,299.89,300.19,14648.0,275.3051,275.4978,275.1583,275.4336,14648.0
2019-11-26 10:05:00,300.21,300.31,300.09,300.27,49359.0,275.4519,275.5437,275.3418,275.507,49359.0
2019-11-26 10:10:00,300.27,300.31,300.16,300.24,9025.0,275.507,275.5437,275.406,275.4794,9025.0
2019-11-26 10:15:00,300.28,300.53,300.19,300.22,18650.0,275.5161,275.7455,275.4336,275.4611,18650.0
2019-11-26 10:20:00,300.22,300.36,300.2,300.31,8902.0,275.4611,275.5895,275.4427,275.5437,8902.0
2019-11-26 10:25:00,300.3,300.6,300.3,300.56,7155.0,275.5345,275.8098,275.5345,275.7731,7155.0
2019-11-26 10:30:00,300.54,300.6,300.11,300.11,16836.0,275.7547,275.8098,275.3602,275.3602,16836.0
2019-11-26 10:35:00,300.13,300.14,300.0,300.0,6622.0,275.3785,275.3877,275.2592,275.2592,6622.0
2019-11-26 10:40:00,299.99,300.04,299.8,299.83,9903.0,275.2501,275.2959,275.0757,275.1033,9903.0
2019-11-26 10:45:00,299.81,299.86,299.74,299.78,6128.0,275.0849,275.1308,275.0207,275.0574,6128.0
2019-11-26 10:50:00,299.78,300.19,299.73,300.19,12790.0,275.0574,275.4336,275.0115,275.4336,12790.0
2019-11-26 10:55:00,300.18,300.2,300.03,300.08,12194.0,275.4244,275.4427,275.2868,275.3326,12194.0
2019-11-26 11:00:00,300.13,300.48,300.09,300.48,13201.0,275.3785,275.6997,275.3418,275.6997,13201.0
2019-11-26 11:05:00,300.49,300.77,300.48,300.64,34084.0,275.7088,275.9657,275.6997,275.8465,34084.0
2019-11-26 11:10:00,300.68,300.74,300.15,300.17,29511.0,275.8832,275.9382,275.3969,275.4152,29511.0
2019-11-26 11:15:00,300.14,300.31,300.12,300.31,8253.0,275.3877,275.5437,275.3693,275.5437,8253.0
2019-11-26 11:20:00,300.28,300.5,300.23,300.36,10766.0,275.5161,275.718,275.4703,275.5895,10766.0
2019-11-26 11:25:00,300.39,300.65,300.35,300.43,9233.0,275.6171,275.8556,275.5804,275.6538,9233.0
2019-11-26 11:30:00,300.43,300.46,300.31,300.37,8132.0,275.6538,275.6813,275.5437,275.5987,8132.0
2019-11-26 11:35:00,300.36,300.56,300.21,300.56,27784.0,275.5895,275.7731,275.4519,275.7731,27784.0
2019-11-26 11:40:00,300.59,300.84,300.59,300.64,9519.0,275.8006,276.03,275.8006,275.8465,9519.0
2019-11-26 11:45:00,300.67,300.71,300.51,300.64,33712.0,275.874,275.9107,275.7272,275.8465,33712.0
2019-11-26 11:50:00,300.64,300.74,300.47,300.51,17020.0,275.8465,275.9382,275.6905,275.7272,17020.0
2019-11-26 11:55:00,300.47,300.64,300.45,300.48,15746.0,275.6905,275.8465,275.6721,275.6997,15746.0
2019-11-26 12:00:00,300.47,300.47,300.29,300.39,14859.0,275.6905,275.6905,275.5253,275.6171,14859.0
2019-11-26 12:05:00,300.38,300.48,300.3,300.3,5240.0,275.6079,275.6997,275.5345,275.5345,5240.0
2019-11-26 12:10:00,300.28,300.43,300.1,300.14,19377.0,275.5161,275.6538,275.351,275.3877,19377.0
2019-11-26 12:15:00,300.12,300.12,299.82,299.87,15155.0,275.3693,275.3693,275.0941,275.14,15155.0
2019-11-26 12:20:00,299.9,300.2,299.88,300.15,6237.0,275.1675,275.4427,275.1491,275.3969,6237.0
2019-11-26 12:25:00,300.11,300.36,300.07,300.09,11035.0,275.3602,275.5895,275.3235,275.3418,11035.0
2019-11-26 12:30:00,300.09,300.18,299.97,300.15,7391.0,275.3418,275.4244,275.2317,275.3969,7391.0
2019-11-26 12:35:00,300.17,300.3,300.15,300.26,8602.0,275.4152,275.5345,275.3969,275.4978,8602.0
2019-11-26 12:40:00,300.23,300.23,300.03,300.09,22783.0,275.4703,275.4703,275.2868,275.3418,22783.0
2019-11-26 12:45:00,300.09,300.13,299.86,300.05,26492.0,275.3418,275.3785,275.1308,275.3051,26492.0
2019-11-26 12:50:00,300.01,300.14,299.98,300.03,4400.0,275.2684,275.3877,275.2409,275.2868,4400.0
2019-11-26 12:55:00,300.06,300.1,299.87,299.89,11509.0,275.3143,275.351,275.14,275.1583,11509.0
2019-11-26 13:00:00,299.94,300.08,299.75,299.81,16705.0,275.2042,275.3326,275.0299,275.0849,16705.0
2019-11-26 13:05:00,299.82,300.4,299.81,300.39,13315.0,275.0941,275.6262,275.0849,275.6171,13315.0
2019-11-26 13:10:00,300.37,300.53,300.29,300.5,5670.0,275.5987,275.7455,275.5253,275.718,5670.0
2019-11-26 13:15:00,300.49,300.59,300.42,300.42,8238.0,275.7088,275.8006,275.6446,275.6446,8238.0
2019-11-26 13:20:00,300.43,300.56,300.42,300.5,6271.0,275.6538,275.7731,275.6446,275.718,6271.0
2019-11-26 13:25:00,300.48,300.58,300.29,300.34,7220.0,275.6997,275.7914,275.5253,275.5712,7220.0
2019-11-26 13:30:00,300.35,300.36,300.18,300.18,3385.0,275.5804,275.5895,275.4244,275.4244,3385.0
2019-11-26 13:35:00,300.19,300.3,300.12,300.18,4786.0,275.4336,275.5345,275.3693,275.4244,4786.0
2019-11-26 13:40:00,300.25,300.29,300.14,300.16,4515.0,275.4886,275.5253,275.3877,275.406,4515.0
2019-11-26 13:45:00,300.15,300.29,300.1,300.13,5333.0,275.3969,275.5253,275.351,275.3785,5333.0
2019-11-26 13:50:00,300.18,300.5,300.12,300.5,2887.0,275.4244,275.718,275.3693,275.718,2887.0
2019-11-26 13:55:00,300.58,300.61,300.3,300.4,16191.0,275.7914,275.8189,275.5345,275.6262,16191.0
2019-11-26 14:00:00,300.41,300.5,300.36,300.37,5820.0,275.6354,275.718,275.5895,275.5987,5820.0
2019-11-26 14:05:00,300.39,300.76,300.35,300.69,12053.0,275.6171,275.9566,275.5804,275.8923,12053.0
2019-11-26 14:10:00,300.74,300.76,300.58,300.61,6207.0,275.9382,275.9566,275.7914,275.8189,6207.0
2019-11-26 14:15:00,300.61,300.65,300.51,300.52,6624.0,275.8189,275.8556,275.7272,275.7364,6624.0
2019-11-26 14:20:00,300.52,300.52,300.38,300.44,2000.0,275.7364,275.7364,275.6079,275.663,2000.0
2019-11-26 14:25:00,300.52,300.6,300.42,300.6,7414.0,275.7364,275.8098,275.6446,275.8098,7414.0
2019-11-26 14:30:00,300.62,300.7,300.55,300.67,8327.0,275.8281,275.9015,275.7639,275.874,8327.0
2019-11-26 14:35:00,300.68,300.72,300.57,300.69,3356.0,275.8832,275.9199,275.7822,275.8923,3356.0
2019-11-26 14:40:00,300.68,300.91,300.65,300.81,6246.0,275.8832,276.0942,275.8556,276.0024,6246.0
2019-11-26 14:45:00,300.82,300.97,300.72,300.95,3738.0,276.0116,276.1492,275.9199,276.1309,3738.0
2019-11-26 14:50:00,300.97,301.01,300.75,300.86,9694.0,276.1492,276.1859,275.9474,276.0483,9694.0
2019-11-26 14:55:00,300.86,301.0,300.85,300.93,9330.0,276.0483,276.1768,276.0391,276.1125,9330.0
2019-11-26 15:00:00,300.89,300.89,300.68,300.7,2730.0,276.0758,276.0758,275.8832,275.9015,2730.0
2019-11-26 15:05:00,300.69,300.73,300.55,300.66,5100.0,275.8923,275.929,275.7639,275.8648,5100.0
2019-11-26 15:10:00,300.66,300.67,300.58,300.65,5299.0,275.8648,275.874,275.7914,275.8556,5299.0
2019-11-26 15:15:00,300.65,300.69,300.5,300.55,4988.0,275.8556,275.8923,275.718,275.7639,4988.0
2019-11-26 15:20:00,300.6,300.75,300.59,300.74,4189.0,275.8098,275.9474,275.8006,275.9382,4189.0
2019-11-26 15:25:00,300.72,300.84,300.69,300.83,7298.0,275.9199,276.03,275.8923,276.0208,7298.0
2019-11-26 15:30:00,300.83,300.84,300.77,300.8,6703.0,276.0208,276.03,275.9657,275.9933,6703.0
2019-11-26 15:35:00,300.79,300.87,300.76,300.84,6084.0,275.9841,276.0575,275.9566,276.03,6084.0
2019-11-26 15:40:00,300.85,300.91,300.8,300.91,11083.0,276.0391,276.0942,275.9933,276.0942,11083.0
2019-11-26 15:45:00,300.89,300.94,300.84,300.94,7946.0,276.0758,276.1217,276.03,276.1217,7946.0
2019-11-26 15:50:00,300.93,301.29,300.9,301.25,45834.0,276.1125,276.4429,276.085,276.4062,45834.0
2019-11-26 15:55:00,301.27,301.35,301.06,301.33,98322.0,276.4245,276.4979,276.2318,276.4796,98322.0
2019-11-27 09:30:00,301.82,302.43,301.61,302.32,64665.0,276.9291,277.4888,276.7365,277.3879,64665.0
2019-11-27 09:35:00,302.36,302.72,301.8,301.8,34052.0,277.4246,277.7549,276.9108,276.9108,34052.0
2019-11-27 09:40:00,301.88,301.89,301.2,301.62,25064.0,276.9842,276.9934,276.3603,276.7456,25064.0
2019-11-27 09:45:00,301.63,302.54,301.62,302.51,21198.0,276.7548,277.5898,276.7456,277.5622,21198.0
2019-11-27 09:50:00,302.46,302.54,302.0,302.12,16969.0,277.5164,277.5898,277.0943,277.2044,16969.0
2019-11-27 09:55:00,302.08,302.23,301.79,302.1,7979.0,277.1677,277.3053,276.9016,277.1861,7979.0
2019-11-27 10:00:00,302.11,302.17,301.75,301.8,9946.0,277.1952,277.2503,276.8649,276.9108,9946.0
2019-11-27 10:05:00,301.85,301.92,301.73,301.83,11234.0,276.9567,277.0209,276.8466,276.9383,11234.0
2019-11-27 10:10:00,301.9,302.18,301.9,302.09,11428.0,277.0025,277.2595,277.0025,277.1769,11428.0
2019-11-27 10:15:00,302.23,302.26,301.85,301.89,22499.0,277.3053,277.3329,276.9567,276.9934,22499.0
2019-11-27 10:20:00,301.91,302.24,301.91,302.12,9078.0,277.0117,277.3145,277.0117,277.2044,9078.0
2019-11-27 10:25:00,302.22,302.25,302.02,302.08,6684.0,277.2962,277.3237,277.1126,277.1677,6684.0
2019-11-27 10:30:00,302.12,302.34,302.12,302.19,6287.0,277.2044,277.4063,277.2044,277.2686,6287.0
2019-11-27 10:35:00,302.19,302.44,302.1,302.35,10598.0,277.2686,277.498,277.1861,277.4154,10598.0
2019-11-27 10:40:00,302.35,302.5,302.35,302.39,7577.0,277.4154,277.5531,277.4154,277.4521,7577.0
2019-11-27 10:45:00,302.43,302.58,302.43,302.53,4889.0,277.4888,277.6265,277.4888,277.5806,4889.0
2019-11-27 10:50:00,302.56,302.59,302.37,302.4,6784.0,277.6081,277.6356,277.4338,277.4613,6784.0
2019-11-27 10:55:00,302.42,302.42,302.28,302.31,8701.0,277.4797,277.4797,277.3512,277.3787,8701.0
2019-11-27 11:00:00,302.33,302.52,302.26,302.51,10372.0,277.3971,277.5714,277.3329,277.5622,10372.0
2019-11-27 11:05:00,302.5,302.5,301.86,301.92,31136.0,277.5531,277.5531,276.9658,277.0209,31136.0
2019-11-27 11:10:00,301.92,302.02,301.87,301.98,38069.0,277.0209,277.1126,276.975,277.0759,38069.0
2019-11-27 11:15:00,301.92,302.09,301.87,302.02,6360.0,277.0209,277.1769,276.975,277.1126,6360.0
2019-11-27 11:20:00,301.98,302.15,301.9,302.11,2849.0,277.0759,277.2319,277.0025,277.1952,2849.0
2019-11-27 11:25:00,302.11,302.14,301.9,301.99,5741.0,277.1952,277.2228,277.0025,277.0851,5741.0
2019-11-27 11:30:00,301.99,302.17,301.86,302.04,10996.0,277.0851,277.2503,276.9658,277.131,10996.0
2019-11-27 11:35:00,302.03,302.19,301.99,302.18,6348.0,277.1218,277.2686,277.0851,277.2595,6348.0
2019-11-27 11:40:00,302.15,302.34,302.0,302.34,8628.0,277.2319,277.4063,277.0943,277.4063,8628.0
2019-11-27 11:45:00,302.41,302.65,302.4,302.59,9592.0,277.4705,277.6907,277.4613,277.6356,9592.0
2019-11-27 11:50:00,302.6,302.66,302.41,302.42,5655.0,277.6448,277.6999,277.4705,277.4797,5655.0
2019-11-27 11:55:00,302.41,302.71,302.41,302.71,10844.0,277.4705,277.7457,277.4705,277.7457,10844.0
2019-11-27 12:00:00,302.68,302.71,302.58,302.66,9880.0,277.7182,277.7457,277.6265,277.6999,9880.0
2019-11-27 12:05:00,302.64,302.79,302.59,302.72,13580.0,277.6815,277.8191,277.6356,277.7549,13580.0
2019-11-27 12:10:00,302.68,302.68,302.01,302.05,48020.0,277.7182,277.7182,277.1035,277.1402,48020.0
2019-11-27 12:15:00,302.05,302.14,301.41,301.41,40624.0,277.1402,277.2228,276.553,276.553,40624.0
2019-11-27 12:20:00,301.43,301.99,301.24,301.89,41751.0,276.5713,277.0851,276.397,276.9934,41751.0
2019-11-27 12:25:00,301.91,301.97,301.62,301.62,13995.0,277.0117,277.0668,276.7456,276.7456,13995.0
2019-11-27 12:30:00,301.65,301.95,301.62,301.76,8737.0,276.7732,277.0484,276.7456,276.8741,8737.0
2019-11-27 12:35:00,301.74,301.92,301.73,301.87,5250.0,276.8557,277.0209,276.8466,276.975,5250.0
2019-11-27 12:40:00,301.9,301.93,301.8,301.87,5271.0,277.0025,277.0301,276.9108,276.975,5271.0
2019-11-27 12:45:00,301.85,301.86,301.74,301.8,2300.0,276.9567,276.9658,276.8557,276.9108,2300.0
2019-11-27 12:50:00,301.81,301.81,301.67,301.8,3698.0,276.92,276.92,276.7915,276.9108,3698.0
2019-11-27 12:55:00,301.73,301.83,301.62,301.67,3240.0,276.8466,276.9383,276.7456,276.7915,3240.0
2019-11-27 13:00:00,301.7,301.85,301.68,301.8,5240.0,276.819,276.9567,276.8007,276.9108,5240.0
2019-11-27 13:05:00,301.83,301.83,301.48,301.57,16363.0,276.9383,276.9383,276.6172,276.6998,16363.0
2019-11-27 13:10:00,301.55,301.77,301.48,301.74,26354.0,276.6814,276.8833,276.6172,276.8557,26354.0
2019-11-27 13:15:00,301.74,301.81,301.32,301.5,35203.0,276.8557,276.92,276.4704,276.6355,35203.0
2019-11-27 13:20:00,301.5,301.68,301.38,301.56,17372.0,276.6355,276.8007,276.5254,276.6906,17372.0
2019-11-27 13:25:00,301.55,301.77,301.54,301.75,9272.0,276.6814,276.8833,276.6722,276.8649,9272.0
2019-11-27 13:30:00,301.73,302.2,301.67,302.15,12294.0,276.8466,277.2778,276.7915,277.2319,12294.0
2019-11-27 13:35:00,302.16,302.18,301.96,301.97,9597.0,277.2411,277.2595,277.0576,277.0668,9597.0
2019-11-27 13:40:00,301.92,301.98,301.81,301.94,5445.0,277.0209,277.0759,276.92,277.0392,5445.0
2019-11-27 13:45:00,301.93,302.06,301.78,301.98,10658.0,277.0301,277.1494,276.8924,277.0759,10658.0
2019-11-27 13:50:00,302.03,302.1,301.85,301.89,3519.0,277.1218,277.1861,276.9567,276.9934,3519.0
2019-11-27 13:55:00,301.86,302.02,301.86,302.0,6777.0,276.9658,277.1126,276.9658,277.0943,6777.0
2019-11-27 14:00:00,301.99,302.05,301.92,301.98,4393.0,277.0851,277.1402,277.0209,277.0759,4393.0
2019-11-27 14:05:00,302.01,302.03,301.55,301.55,18517.0,277.1035,277.1218,276.6814,276.6814,18517.0
2019-11-27 14:10:00,301.61,301.85,301.37,301.83,25327.0,276.7365,276.9567,276.5163,276.9383,25327.0
2019-11-27 14:15:00,301.82,301.95,301.41,301.43,15352.0,276.9291,277.0484,276.553,276.5713,15352.0
2019-11-27 14:20:00,301.4,301.5,301.27,301.41,33302.0,276.5438,276.6355,276.4245,276.553,33302.0
2019-11-27 14:25:00,301.4,301.43,301.27,301.38,17543.0,276.5438,276.5713,276.4245,276.5254,17543.0
2019-11-27 14:30:00,301.35,301.36,301.19,301.2,6879.0,276.4979,276.5071,276.3511,276.3603,6879.0
2019-11-27 14:35:00,301.21,301.37,301.11,301.27,7005.0,276.3694,276.5163,276.2777,276.4245,7005.0
2019-11-27 14:40:00,301.2,301.32,301.07,301.3,7754.0,276.3603,276.4704,276.241,276.452,7754.0
2019-11-27 14:45:00,301.31,301.47,301.18,301.47,4092.0,276.4612,276.608,276.3419,276.608,4092.0
2019-11-27 14:50:00,301.46,301.46,301.15,301.16,3425.0,276.5988,276.5988,276.3144,276.3236,3425.0
2019-11-27 14:55:00,301.16,301.36,301.11,301.14,5701.0,276.3236,276.5071,276.2777,276.3052,5701.0
2019-11-27 15:00:00,301.22,301.27,301.14,301.17,3273.0,276.3786,276.4245,276.3052,276.3327,3273.0
2019-11-27 15:05:00,301.14,301.25,301.11,301.18,6410.0,276.3052,276.4062,276.2777,276.3419,6410.0
2019-11-27 15:10:00,301.18,301.22,301.04,301.1,11121.0,276.3419,276.3786,276.2135,276.2685,11121.0
2019-11-27 15:15:00,301.1,301.16,301.07,301.1,8892.0,276.2685,276.3236,276.241,276.2685,8892.0
2019-11-27 15:20:00,301.1,301.28,301.09,301.1,7710.0,276.2685,276.4337,276.2593,276.2685,7710.0
2019-11-27 15:25:00,301.1,301.14,300.96,301.09,20614.0,276.2685,276.3052,276.1401,276.2593,20614.0
2019-11-27 15:30:00,301.06,301.15,301.04,301.13,5351.0,276.2318,276.3144,276.2135,276.296,5351.0
2019-11-27 15:35:00,301.13,301.13,300.98,301.05,12716.0,276.296,276.296,276.1584,276.2226,12716.0
2019-11-27 15:40:00,301.05,301.05,300.84,300.99,19902.0,276.2226,276.2226,276.03,276.1676,19902.0
2019-11-27 15:45:00,300.99,301.03,300.91,300.92,27951.0,276.1676,276.2043,276.0942,276.1034,27951.0
2019-11-27 15:50:00,300.94,300.99,300.77,300.81,32673.0,276.1217,276.1676,275.9657,276.0024,32673.0
2019-11-27 15:55:00,300.81,300.9,300.57,300.75,126001.0,276.0024,276.085,275.7822,275.9474,126001.0
2019-11-29 09:30:00,300.82,300.89,300.1,300.3,28886.0,276.0116,276.0758,275.351,275.5345,28886.0
2019-11-29 09:35:00,300.3,300.57,299.9,300.51,11503.0,275.5345,275.7822,275.1675,275.7272,11503.0
2019-11-29 09:40:00,300.51,300.52,299.9,300.13,7087.0,275.7272,275.7364,275.1675,275.3785,7087.0
2019-11-29 09:45:00,300.23,300.7,300.23,300.29,5331.0,275.4703,275.9015,275.4703,275.5253,5331.0
2019-11-29 09:50:00,300.31,300.37,300.07,300.3,7769.0,275.5437,275.5987,275.3235,275.5345,7769.0
2019-11-29 09:55:00,300.28,300.67,300.25,300.52,8577.0,275.5161,275.874,275.4886,275.7364,8577.0
2019-11-29 10:00:00,300.43,300.6,300.35,300.44,11585.0,275.6538,275.8098,275.5804,275.663,11585.0
2019-11-29 10:05:00,300.44,300.5,300.31,300.45,5206.0,275.663,275.718,275.5437,275.6721,5206.0
2019-11-29 10:10:00,300.5,300.58,300.16,300.27,14751.0,275.718,275.7914,275.406,275.507,14751.0
2019-11-29 10:15:00,300.17,300.6,300.17,300.45,3573.0,275.4152,275.8098,275.4152,275.6721,3573.0
2019-11-29 10:20:00,300.41,300.55,300.41,300.54,6460.0,275.6354,275.7639,275.6354,275.7547,6460.0
2019-11-29 10:25:00,300.58,300.63,300.35,300.42,16262.0,275.7914,275.8373,275.5804,275.6446,16262.0
2019-11-29 10:30:00,300.37,300.39,300.16,300.39,8470.0,275.5987,275.6171,275.406,275.6171,8470.0
2019-11-29 10:35:00,300.38,300.61,300.38,300.61,3500.0,275.6079,275.8189,275.6079,275.8189,3500.0
2019-11-29 10:40:00,300.56,300.59,300.4,300.46,4684.0,275.7731,275.8006,275.6262,275.6813,4684.0
2019-11-29 10:45:00,300.45,300.61,300.37,300.45,7975.0,275.6721,275.8189,275.5987,275.6721,7975.0
2019-11-29 10:50:00,300.41,300.47,300.36,300.47,3100.0,275.6354,275.6905,275.5895,275.6905,3100.0
2019-11-29 10:55:00,300.47,300.5,300.15,300.2,6398.0,275.6905,275.718,275.3969,275.4427,6398.0
2019-11-29 11:00:00,300.24,300.37,300.23,300.25,4722.0,275.4794,275.5987,275.4703,275.4886,4722.0
2019-11-29 11:05:00,300.22,300.51,300.19,300.51,4901.0,275.4611,275.7272,275.4336,275.7272,4901.0
2019-11-29 11:10:00,300.5,300.5,300.13,300.13,3954.0,275.718,275.718,275.3785,275.3785,3954.0
2019-11-29 11:15:00,300.2,300.37,300.13,300.35,3121.0,275.4427,275.5987,275.3785,275.5804,3121.0
2019-11-29 11:20:00,300.32,300.47,300.32,300.47,3822.0,275.5528,275.6905,275.5528,275.6905,3822.0
2019-11-29 11:25:00,300.41,300.49,300.35,300.47,7874.0,275.6354,275.7088,275.5804,275.6905,7874.0
2019-11-29 11:30:00,300.49,300.49,300.26,300.31,12764.0,275.7088,275.7088,275.4978,275.5437,12764.0
2019-11-29 11:35:00,300.34,300.45,300.28,300.39,7055.0,275.5712,275.6721,275.5161,275.6171,7055.0
2019-11-29 11:40:00,300.38,300.46,300.09,300.13,12108.0,275.6079,275.6813,275.3418,275.3785,12108.0
2019-11-29 11:45:00,300.16,300.16,299.72,300.0,12651.0,275.406,275.406,275.0023,275.2592,12651.0
2019-11-29 11:50:00,299.98,299.98,299.82,299.93,6358.0,275.2409,275.2409,275.0941,275.195,6358.0
2019-11-29 11:55:00,299.91,299.91,299.76,299.88,5099.0,275.1767,275.1767,275.039,275.1491,5099.0
2019-11-29 12:00:00,299.91,300.01,299.88,299.98,4010.0,275.1767,275.2684,275.1491,275.2409,4010.0
2019-11-29 12:05:00,300.06,300.16,300.0,300.16,6494.0,275.3143,275.406,275.2592,275.406,6494.0
2019-11-29 12:10:00,300.19,300.2,299.86,300.0,10630.0,275.4336,275.4427,275.1308,275.2592,10630.0
2019-11-29 12:15:00,299.98,300.1,299.88,299.93,10921.0,275.2409,275.351,275.1491,275.195,10921.0
2019-11-29 12:20:00,299.96,299.98,299.87,299.96,8220.0,275.2225,275.2409,275.14,275.2225,8220.0
2019-11-29 12:25:00,299.98,300.06,299.96,300.0,6845.0,275.2409,275.3143,275.2225,275.2592,6845.0
2019-11-29 12:30:00,300.02,300.04,299.76,299.82,21683.0,275.2776,275.2959,275.039,275.0941,21683.0
2019-11-29 12:35:00,299.8,299.83,299.72,299.76,13245.0,275.0757,275.1033,275.0023,275.039,13245.0
2019-11-29 12:40:00,299.76,299.84,299.66,299.8,11415.0,275.039,275.1124,274.9473,275.0757,11415.0
2019-11-29 12:45:00,299.83,300.02,299.83,299.93,11341.0,275.1033,275.2776,275.1033,275.195,11341.0
2019-11-29 12:50:00,299.95,300.29,299.86,300.03,32430.0,275.2134,275.5253,275.1308,275.2868,32430.0
2019-11-29 12:55:00,300.13,300.14,299.78,299.83,75586.0,275.3785,275.3877,275.0574,275.1033,75586.0
2019-12-02 09:30:00,299.75,300.2,298.32,298.53,46904.0,275.0299,275.4427,273.7178,273.9105,46904.0
2019-12-02 09:35:00,298.56,298.87,298.41,298.79,15996.0,273.938,274.2224,273.8004,274.149,15996.0
2019-12-02 09:40:00,298.75,298.87,298.36,298.4,15058.0,274.1123,274.2224,273.7545,273.7912,15058.0
2019-12-02 09:45:00,298.32,298.71,297.91,298.07,21246.0,273.7178,274.0756,273.3416,273.4884,21246.0
2019-12-02 09:50:00,298.06,298.06,297.71,298.04,16096.0,273.4792,273.4792,273.1581,273.4609,16096.0
2019-12-02 09:55:00,298.14,298.16,297.34,297.47,18695.0,273.5526,273.571,272.8186,272.9379,18695.0
2019-12-02 10:00:00,297.57,297.74,297.26,297.5,22562.0,273.0296,273.1856,272.7452,272.9654,22562.0
2019-12-02 10:05:00,297.53,297.55,296.87,297.16,25494.0,272.9929,273.0113,272.3874,272.6534,25494.0
2019-12-02 10:10:00,297.09,297.49,296.81,296.81,19549.0,272.5892,272.9562,272.3323,272.3323,19549.0
2019-12-02 10:15:00,296.92,297.18,296.83,296.84,13682.0,272.4332,272.6718,272.3507,272.3598,13682.0
2019-12-02 10:20:00,296.83,297.17,296.51,296.69,19247.0,272.3507,272.6626,272.0571,272.2222,19247.0
2019-12-02 10:25:00,296.7,296.99,296.47,296.95,15075.0,272.2314,272.4975,272.0204,272.4608,15075.0
2019-12-02 10:30:00,297.0,297.0,296.41,296.51,16751.0,272.5066,272.5066,271.9653,272.0571,16751.0
2019-12-02 10:35:00,296.4,296.74,296.0,296.72,34649.0,271.9561,272.2681,271.5891,272.2497,34649.0
2019-12-02 10:40:00,296.67,296.99,296.46,296.75,17101.0,272.2039,272.4975,272.0112,272.2773,17101.0
2019-12-02 10:45:00,296.86,296.92,296.18,296.18,18547.0,272.3782,272.4332,271.7543,271.7543,18547.0
2019-12-02 10:50:00,296.25,296.26,295.82,295.91,20038.0,271.8185,271.8277,271.424,271.5065,20038.0
2019-12-02 10:55:00,295.86,295.89,295.37,295.85,24142.0,271.4607,271.4882,271.0111,271.4515,24142.0
2019-12-02 11:00:00,295.8,296.2,295.78,296.16,10868.0,271.4056,271.7726,271.3873,271.7359,10868.0
2019-12-02 11:05:00,296.15,296.46,296.1,296.25,21556.0,271.7267,272.0112,271.6809,271.8185,21556.0
2019-12-02 11:10:00,296.35,296.7,296.3,296.56,24235.0,271.9102,272.2314,271.8644,272.1029,24235.0
2019-12-02 11:15:00,296.55,296.68,296.45,296.51,14339.0,272.0938,272.213,272.002,272.0571,14339.0
2019-12-02 11:20:00,296.58,296.78,296.25,296.39,14151.0,272.1213,272.3048,271.8185,271.947,14151.0
2019-12-02 11:25:00,296.42,296.65,296.08,296.18,28120.0,271.9745,272.1855,271.6625,271.7543,28120.0
2019-12-02 11:30:00,296.17,296.3,295.9,296.04,9900.0,271.7451,271.8644,271.4974,271.6258,9900.0
2019-12-02 11:35:00,296.09,296.1,295.9,296.03,8841.0,271.6717,271.6809,271.4974,271.6166,8841.0
2019-12-02 11:40:00,296.02,296.2,295.93,295.95,20817.0,271.6075,271.7726,271.5249,271.5432,20817.0
2019-12-02 11:45:00,295.96,296.29,295.93,296.21,29185.0,271.5524,271.8552,271.5249,271.7818,29185.0
2019-12-02 11:50:00,296.25,296.29,295.92,296.17,36428.0,271.8185,271.8552,271.5157,271.7451,36428.0
2019-12-02 11:55:00,296.28,296.29,295.92,296.0,22031.0,271.846,271.8552,271.5157,271.5891,22031.0
2019-12-02 12:00:00,296.03,296.14,296.0,296.04,16038.0,271.6166,271.7176,271.5891,271.6258,16038.0
2019-12-02 12:05:00,296.05,296.11,295.88,296.05,23586.0,271.635,271.69,271.479,271.635,23586.0
2019-12-02 12:10:00,296.09,296.22,295.86,295.93,28157.0,271.6717,271.791,271.4607,271.5249,28157.0
2019-12-02 12:15:00,295.95,296.04,295.85,296.01,6213.0,271.5432,271.6258,271.4515,271.5983,6213.0
2019-12-02 12:20:00,296.01,296.03,295.84,295.91,9058.0,271.5983,271.6166,271.4423,271.5065,9058.0
2019-12-02 12:25:00,295.96,296.02,295.6,295.88,15811.0,271.5524,271.6075,271.2221,271.479,15811.0
2019-12-02 12:30:00,295.84,295.97,295.76,295.84,5891.0,271.4423,271.5616,271.3689,271.4423,5891.0
2019-12-02 12:35:00,295.82,295.83,295.58,295.66,10319.0,271.424,271.4331,271.2038,271.2772,10319.0
2019-12-02 12:40:00,295.6,295.99,295.6,295.94,9063.0,271.2221,271.5799,271.2221,271.5341,9063.0
2019-12-02 12:45:00,295.96,296.0,295.83,295.93,6322.0,271.5524,271.5891,271.4331,271.5249,6322.0
2019-12-02 12:50:00,296.0,296.0,295.66,295.66,32592.0,271.5891,271.5891,271.2772,271.2772,32592.0
2019-12-02 12:55:00,295.69,295.69,295.17,295.17,36640.0,271.3047,271.3047,270.8276,270.8276,36640.0
2019-12-02 13:00:00,295.16,295.41,294.78,295.24,53136.0,270.8184,271.0478,270.4697,270.8918,53136.0
2019-12-02 13:05:00,295.25,295.25,295.02,295.03,22119.0,270.901,270.901,270.6899,270.6991,22119.0
2019-12-02 13:10:00,295.0,295.08,294.94,295.0,20684.0,270.6716,270.745,270.6165,270.6716,20684.0
2019-12-02 13:15:00,295.01,295.02,294.78,294.9,19022.0,270.6808,270.6899,270.4697,270.5798,19022.0
2019-12-02 13:20:00,294.9,294.99,294.68,294.83,42758.0,270.5798,270.6624,270.378,270.5156,42758.0
2019-12-02 13:25:00,294.82,294.86,294.73,294.8,16568.0,270.5064,270.5431,270.4238,270.4881,16568.0
2019-12-02 13:30:00,294.81,294.83,294.31,294.31,32392.0,270.4973,270.5156,270.0385,270.0385,32392.0
2019-12-02 13:35:00,294.34,294.79,294.27,294.74,15460.0,270.066,270.4789,270.0018,270.433,15460.0
2019-12-02 13:40:00,294.7,294.98,294.68,294.87,20925.0,270.3963,270.6532,270.378,270.5523,20925.0
2019-12-02 13:45:00,294.87,295.46,294.75,295.45,19766.0,270.5523,271.0936,270.4422,271.0845,19766.0
2019-12-02 13:50:00,295.52,295.81,295.51,295.74,9977.0,271.1487,271.4148,271.1395,271.3506,9977.0
2019-12-02 13:55:00,295.75,295.84,295.6,295.65,5750.0,271.3597,271.4423,271.2221,271.268,5750.0
2019-12-02 14:00:00,295.66,296.45,295.66,296.36,15080.0,271.2772,272.002,271.2772,271.9194,15080.0
2019-12-02 14:05:00,296.33,296.52,296.33,296.49,7150.0,271.8919,272.0662,271.8919,272.0387,7150.0
2019-12-02 14:10:00,296.51,296.58,296.33,296.43,21887.0,272.0571,272.1213,271.8919,271.9837,21887.0
2019-12-02 14:15:00,296.44,296.48,296.31,296.4,14270.0,271.9928,272.0295,271.8735,271.9561,14270.0
2019-12-02 14:20:00,296.43,296.89,296.34,296.89,17109.0,271.9837,272.4057,271.9011,272.4057,17109.0
2019-12-02 14:25:00,296.88,296.97,296.74,296.93,4671.0,272.3965,272.4791,272.2681,272.4424,4671.0
2019-12-02 14:30:00,296.86,296.9,296.63,296.65,9544.0,272.3782,272.4149,272.1672,272.1855,9544.0
2019-12-02 14:35:00,296.63,296.7,296.45,296.45,7837.0,272.1672,272.2314,272.002,272.002,7837.0
2019-12-02 14:40:00,296.45,296.59,296.4,296.47,7826.0,272.002,272.1305,271.9561,272.0204,7826.0
2019-12-02 14:45:00,296.42,296.69,296.42,296.66,6946.0,271.9745,272.2222,271.9745,272.1947,6946.0
2019-12-02 14:50:00,296.65,296.74,296.51,296.51,7011.0,272.1855,272.2681,272.0571,272.0571,7011.0
2019-12-02 14:55:00,296.54,296.84,296.54,296.8,5900.0,272.0846,272.3598,272.0846,272.3231,5900.0
2019-12-02 15:00:00,296.86,296.87,296.64,296.77,7203.0,272.3782,272.3874,272.1763,272.2956,7203.0
2019-12-02 15:05:00,296.75,296.76,296.53,296.61,7840.0,272.2773,272.2864,272.0754,272.1488,7840.0
2019-12-02 15:10:00,296.69,296.76,296.56,296.73,10240.0,272.2222,272.2864,272.1029,272.2589,10240.0
2019-12-02 15:15:00,296.71,297.01,296.67,297.0,10865.0,272.2406,272.5158,272.2039,272.5066,10865.0
2019-12-02 15:20:00,297.05,297.06,296.71,296.94,8794.0,272.5525,272.5617,272.2406,272.4516,8794.0
2019-12-02 15:25:00,296.95,297.03,296.77,296.91,14902.0,272.4608,272.5342,272.2956,272.4241,14902.0
2019-12-02 15:30:00,296.89,297.24,296.81,297.24,33579.0,272.4057,272.7269,272.3323,272.7269,33579.0
2019-12-02 15:35:00,297.25,297.85,297.21,297.75,19309.0,272.736,273.2865,272.6993,273.1948,19309.0
2019-12-02 15:40:00,297.76,298.0,297.68,297.95,28486.0,273.204,273.4242,273.1306,273.3783,28486.0
2019-12-02 15:45:00,297.94,297.98,297.6,297.71,19959.0,273.3691,273.4058,273.0572,273.1581,19959.0
2019-12-02 15:50:00,297.73,297.73,297.18,297.47,32974.0,273.1764,273.1764,272.6718,272.9379,32974.0
2019-12-02 15:55:00,297.46,297.62,297.33,297.39,82097.0,272.9287,273.0755,272.8094,272.8645,82097.0
2019-12-03 09:30:00,295.13,295.25,294.56,294.97,57479.0,270.7909,270.901,270.2679,270.6441,57479.0
2019-12-03 09:35:00,294.68,295.25,294.32,294.44,15177.0,270.378,270.901,270.0477,270.1578,15177.0
2019-12-03 09:40:00,294.41,294.9,294.1,294.69,22512.0,270.1302,270.5798,269.8458,270.3871,22512.0
2019-12-03 09:45:00,294.71,295.48,294.63,295.05,20337.0,270.4055,271.112,270.3321,270.7175,20337.0
2019-12-03 09:50:00,295.06,295.56,294.96,295.38,10625.0,270.7266,271.1854,270.6349,271.0202,10625.0
2019-12-03 09:55:00,295.37,295.57,294.93,295.57,11550.0,271.0111,271.1946,270.6074,271.1946,11550.0
2019-12-03 10:00:00,295.6,295.68,295.16,295.27,9167.0,271.2221,271.2955,270.8184,270.9193,9167.0
2019-12-03 10:05:00,295.18,295.27,294.93,294.97,9795.0,270.8367,270.9193,270.6074,270.6441,9795.0
2019-12-03 10:10:00,294.91,295.46,294.88,295.26,10670.0,270.589,271.0936,270.5615,270.9101,10670.0
2019-12-03 10:15:00,295.18,295.86,295.18,295.86,13813.0,270.8367,271.4607,270.8367,271.4607,13813.0
2019-12-03 10:20:00,295.8,296.19,295.8,295.88,11383.0,271.4056,271.7634,271.4056,271.479,11383.0
2019-12-03 10:25:00,295.78,295.9,295.41,295.44,9733.0,271.3873,271.4974,271.0478,271.0753,9733.0
2019-12-03 10:30:00,295.49,296.15,295.49,296.08,9153.0,271.1212,271.7267,271.1212,271.6625,9153.0
2019-12-03 10:35:00,296.01,296.09,295.87,296.02,14116.0,271.5983,271.6717,271.4698,271.6075,14116.0
2019-12-03 10:40:00,295.99,295.99,295.7,295.91,9042.0,271.5799,271.5799,271.3139,271.5065,9042.0
2019-12-03 10:45:00,295.97,295.97,295.34,295.35,8602.0,271.5616,271.5616,270.9835,270.9927,8602.0
2019-12-03 10:50:00,295.38,295.44,295.04,295.16,8061.0,271.0202,271.0753,270.7083,270.8184,8061.0
2019-12-03 10:55:00,295.21,295.24,294.9,294.94,6859.0,270.8643,270.8918,270.5798,270.6165,6859.0
2019-12-03 11:00:00,294.9,294.9,294.66,294.85,7699.0,270.5798,270.5798,270.3596,270.534,7699.0
2019-12-03 11:05:00,294.88,295.26,294.71,295.26,8248.0,270.5615,270.9101,270.4055,270.9101,8248.0
2019-12-03 11:10:00,295.2,295.33,294.95,295.2,6493.0,270.8551,270.9744,270.6257,270.8551,6493.0
2019-12-03 11:15:00,295.28,295.43,295.14,295.14,5221.0,270.9285,271.0661,270.8,270.8,5221.0
2019-12-03 11:20:00,295.18,295.29,294.95,294.95,5315.0,270.8367,270.9377,270.6257,270.6257,5315.0
2019-12-03 11:25:00,294.9,294.97,294.63,294.92,6201.0,270.5798,270.6441,270.3321,270.5982,6201.0
2019-12-03 11:30:00,294.86,294.86,294.61,294.66,4135.0,270.5431,270.5431,270.3137,270.3596,4135.0
2019-12-03 11:35:00,294.67,294.87,294.45,294.67,9160.0,270.3688,270.5523,270.1669,270.3688,9160.0
2019-12-03 11:40:00,294.67,294.89,294.65,294.71,6789.0,270.3688,270.5707,270.3504,270.4055,6789.0
2019-12-03 11:45:00,294.76,294.84,294.64,294.64,3155.0,270.4514,270.5248,270.3413,270.3413,3155.0
2019-12-03 11:50:00,294.62,294.62,294.38,294.4,10051.0,270.3229,270.3229,270.1027,270.1211,10051.0
2019-12-03 11:55:00,294.37,294.59,294.35,294.56,6767.0,270.0935,270.2954,270.0752,270.2679,6767.0
2019-12-03 12:00:00,294.54,294.75,294.44,294.56,9223.0,270.2495,270.4422,270.1578,270.2679,9223.0
2019-12-03 12:05:00,294.56,294.93,294.53,294.93,6261.0,270.2679,270.6074,270.2403,270.6074,6261.0
2019-12-03 12:10:00,294.96,295.09,294.68,294.71,18207.0,270.6349,270.7542,270.378,270.4055,18207.0
2019-12-03 12:15:00,294.7,294.9,294.65,294.85,9226.0,270.3963,270.5798,270.3504,270.534,9226.0
2019-12-03 12:20:00,294.82,294.95,294.8,294.95,8148.0,270.5064,270.6257,270.4881,270.6257,8148.0
2019-12-03 12:25:00,295.07,295.25,294.97,295.22,10629.0,270.7358,270.901,270.6441,270.8734,10629.0
2019-12-03 12:30:00,295.23,295.23,294.92,295.21,13532.0,270.8826,270.8826,270.5982,270.8643,13532.0
2019-12-03 12:35:00,295.22,295.39,295.07,295.24,7945.0,270.8734,271.0294,270.7358,270.8918,7945.0
2019-12-03 12:40:00,295.27,295.27,294.99,295.09,3797.0,270.9193,270.9193,270.6624,270.7542,3797.0
2019-12-03 12:45:00,295.05,295.26,294.94,295.21,8148.0,270.7175,270.9101,270.6165,270.8643,8148.0
2019-12-03 12:50:00,295.25,295.36,295.23,295.25,4839.0,270.901,271.0019,270.8826,270.901,4839.0
2019-12-03 12:55:00,295.19,295.2,294.97,295.2,4281.0,270.8459,270.8551,270.6441,270.8551,4281.0
2019-12-03 13:00:00,295.23,295.35,295.05,295.05,5423.0,270.8826,270.9927,270.7175,270.7175,5423.0
2019-12-03 13:05:00,295.06,295.06,294.84,294.86,7263.0,270.7266,270.7266,270.5248,270.5431,7263.0
2019-12-03 13:10:00,294.86,295.25,294.81,295.19,5322.0,270.5431,270.901,270.4973,270.8459,5322.0
2019-12-03 13:15:00,295.19,295.29,295.17,295.28,2450.0,270.8459,270.9377,270.8276,270.9285,2450.0
2019-12-03 13:20:00,295.25,295.25,295.09,295.22,6071.0,270.901,270.901,270.7542,270.8734,6071.0
2019-12-03 13:25:00,295.22,295.26,295.06,295.25,4837.0,270.8734,270.9101,270.7266,270.901,4837.0
2019-12-03 13:30:00,295.3,295.3,295.11,295.24,5409.0,270.9468,270.9468,270.7725,270.8918,5409.0
2019-12-03 13:35:00,295.23,295.35,295.22,295.28,7775.0,270.8826,270.9927,270.8734,270.9285,7775.0
2019-12-03 13:40:00,295.32,295.56,295.32,295.35,3156.0,270.9652,271.1854,270.9652,270.9927,3156.0
2019-12-03 13:45:00,295.44,295.55,295.28,295.29,5163.0,271.0753,271.1762,270.9285,270.9377,5163.0
2019-12-03 13:50:00,295.27,295.28,295.14,295.24,5916.0,270.9193,270.9285,270.8,270.8918,5916.0
2019-12-03 13:55:00,295.23,295.23,294.88,294.93,8748.0,270.8826,270.8826,270.5615,270.6074,8748.0
2019-12-03 14:00:00,294.98,295.05,294.78,294.78,15828.0,270.6532,270.7175,270.4697,270.4697,15828.0
2019-12-03 14:05:00,294.77,294.93,294.5,294.59,22508.0,270.4606,270.6074,270.2128,270.2954,22508.0
2019-12-03 14:10:00,294.5,294.72,294.03,294.09,32704.0,270.2128,270.4147,269.7816,269.8366,32704.0
2019-12-03 14:15:00,294.09,294.21,293.11,293.11,102811.0,269.8366,269.9467,268.9375,268.9375,102811.0
2019-12-03 14:20:00,293.15,293.42,292.77,292.84,64244.0,268.9742,269.2219,268.6255,268.6897,64244.0
2019-12-03 14:25:00,292.86,293.88,292.7,293.82,34920.0,268.7081,269.6439,268.5613,269.5889,34920.0
2019-12-03 14:30:00,293.79,294.17,293.76,294.13,13939.0,269.5614,269.91,269.5338,269.8733,13939.0
2019-12-03 14:35:00,294.15,294.41,294.12,294.27,8016.0,269.8917,270.1302,269.8642,270.0018,8016.0
2019-12-03 14:40:00,294.26,294.58,294.18,294.48,7337.0,269.9926,270.2862,269.9192,270.1945,7337.0
2019-12-03 14:45:00,294.2,294.46,294.0,294.46,7886.0,269.9376,270.1761,269.7541,270.1761,7886.0
2019-12-03 14:50:00,294.46,294.57,294.34,294.53,5458.0,270.1761,270.277,270.066,270.2403,5458.0
2019-12-03 14:55:00,294.53,294.75,294.53,294.66,8362.0,270.2403,270.4422,270.2403,270.3596,8362.0
2019-12-03 15:00:00,294.71,294.83,294.49,294.52,5453.0,270.4055,270.5156,270.2036,270.2312,5453.0
2019-12-03 15:05:00,294.53,294.73,294.52,294.63,5499.0,270.2403,270.4238,270.2312,270.3321,5499.0
2019-12-03 15:10:00,294.63,294.88,294.63,294.74,8666.0,270.3321,270.5615,270.3321,270.433,8666.0
2019-12-03 15:15:00,294.78,294.91,294.7,294.9,9522.0,270.4697,270.589,270.3963,270.5798,9522.0
2019-12-03 15:20:00,294.91,295.15,294.89,295.08,10357.0,270.589,270.8092,270.5707,270.745,10357.0
2019-12-03 15:25:00,295.12,295.18,295.03,295.1,10092.0,270.7817,270.8367,270.6991,270.7633,10092.0
2019-12-03 15:30:00,295.15,295.32,295.09,295.09,17425.0,270.8092,270.9652,270.7542,270.7542,17425.0
2019-12-03 15:35:00,295.1,295.16,294.94,294.94,16968.0,270.7633,270.8184,270.6165,270.6165,16968.0
2019-12-03 15:40:00,294.99,294.99,294.85,294.98,14968.0,270.6624,270.6624,270.534,270.6532,14968.0
2019-12-03 15:45:00,294.97,295.14,294.79,294.97,18961.0,270.6441,270.8,270.4789,270.6441,18961.0
2019-12-03 15:50:00,295.01,295.65,295.0,295.65,35970.0,270.6808,271.268,270.6716,271.268,35970.0
2019-12-03 15:55:00,295.61,295.74,295.43,295.74,83528.0,271.2313,271.3506,271.0661,271.3506,83528.0
2019-12-04 09:30:00,296.04,296.69,295.56,295.76,47721.0,271.6258,272.2222,271.1854,271.3689,47721.0
2019-12-04 09:35:00,295.67,296.74,295.65,296.68,13058.0,271.2863,272.2681,271.268,272.213,13058.0
2019-12-04 09:40:00,296.6,296.61,295.8,295.97,13545.0,272.1396,272.1488,271.4056,271.5616,13545.0
2019-12-04 09:45:00,296.22,296.62,296.13,296.46,14170.0,271.791,272.158,271.7084,272.0112,14170.0
2019-12-04 09:50:00,296.43,296.79,296.19,296.54,13686.0,271.9837,272.314,271.7634,272.0846,13686.0
2019-12-04 09:55:00,296.5,296.67,296.31,296.41,20180.0,272.0479,272.2039,271.8735,271.9653,20180.0
2019-12-04 10:00:00,296.23,296.43,296.17,296.2,9354.0,271.8001,271.9837,271.7451,271.7726,9354.0
2019-12-04 10:05:00,296.15,296.36,295.92,296.07,10341.0,271.7267,271.9194,271.5157,271.6533,10341.0
2019-12-04 10:10:00,296.06,296.1,295.74,295.77,10224.0,271.6442,271.6809,271.3506,271.3781,10224.0
2019-12-04 10:15:00,295.8,295.92,295.65,295.82,31902.0,271.4056,271.5157,271.268,271.424,31902.0
2019-12-04 10:20:00,295.8,295.9,295.5,295.65,20896.0,271.4056,271.4974,271.1303,271.268,20896.0
2019-12-04 10:25:00,295.63,295.65,295.15,295.35,11488.0,271.2496,271.268,270.8092,270.9927,11488.0
2019-12-04 10:30:00,295.47,295.63,295.37,295.61,10913.0,271.1028,271.2496,271.0111,271.2313,10913.0
2019-12-04 10:35:00,295.62,295.8,295.53,295.63,8788.0,271.2405,271.4056,271.1579,271.2496,8788.0
2019-12-04 10:40:00,295.69,295.87,295.63,295.71,8300.0,271.3047,271.4698,271.2496,271.323,8300.0
2019-12-04 10:45:00,295.79,296.0,295.73,295.84,10603.0,271.3964,271.5891,271.3414,271.4423,10603.0
2019-12-04 10:50:00,295.9,296.23,295.84,296.17,7003.0,271.4974,271.8001,271.4423,271.7451,7003.0
2019-12-04 10:55:00,296.17,296.25,295.98,296.25,8006.0,271.7451,271.8185,271.5708,271.8185,8006.0
2019-12-04 11:00:00,296.23,296.65,296.18,296.55,8123.0,271.8001,272.1855,271.7543,272.0938,8123.0
2019-12-04 11:05:00,296.59,296.67,296.36,296.42,24252.0,272.1305,272.2039,271.9194,271.9745,24252.0
2019-12-04 11:10:00,296.41,296.47,296.21,296.24,6430.0,271.9653,272.0204,271.7818,271.8093,6430.0
2019-12-04 11:15:00,296.27,296.54,296.13,296.51,5232.0,271.8368,272.0846,271.7084,272.0571,5232.0
2019-12-04 11:20:00,296.51,296.69,296.48,296.64,14735.0,272.0571,272.2222,272.0295,272.1763,14735.0
2019-12-04 11:25:00,296.61,296.7,296.48,296.66,6351.0,272.1488,272.2314,272.0295,272.1947,6351.0
2019-12-04 11:30:00,296.6,296.73,296.54,296.65,6350.0,272.1396,272.2589,272.0846,272.1855,6350.0
2019-12-04 11:35:00,296.63,296.95,296.62,296.82,6061.0,272.1672,272.4608,272.158,272.3415,6061.0
2019-12-04 11:40:00,296.84,296.97,296.67,296.94,5789.0,272.3598,272.4791,272.2039,272.4516,5789.0
2019-12-04 11:45:00,296.92,296.92,296.71,296.84,5358.0,272.4332,272.4332,272.2406,272.3598,5358.0
2019-12-04 11:50:00,296.88,296.88,296.56,296.57,7841.0,272.3965,272.3965,272.1029,272.1121,7841.0
2019-12-04 11:55:00,296.5,296.7,296.5,296.57,56057.0,272.0479,272.2314,272.0479,272.1121,56057.0
2019-12-04 12:00:00,296.55,296.88,296.5,296.8,15697.0,272.0938,272.3965,272.0479,272.3231,15697.0
2019-12-04 12:05:00,296.77,296.84,296.59,296.59,9800.0,272.2956,272.3598,272.1305,272.1305,9800.0
2019-12-04 12:10:00,296.56,296.67,296.37,296.37,6986.0,272.1029,272.2039,271.9286,271.9286,6986.0
2019-12-04 12:15:00,296.43,296.47,296.29,296.45,5193.0,271.9837,272.0204,271.8552,272.002,5193.0
2019-12-04 12:20:00,296.44,296.47,296.15,296.28,5538.0,271.9928,272.0204,271.7267,271.846,5538.0
2019-12-04 12:25:00,296.22,296.32,296.06,296.17,7769.0,271.791,271.8827,271.6442,271.7451,7769.0
2019-12-04 12:30:00,296.16,296.53,296.16,296.53,5207.0,271.7359,272.0754,271.7359,272.0754,5207.0
2019-12-04 12:35:00,296.53,296.6,296.36,296.4,4320.0,272.0754,272.1396,271.9194,271.9561,4320.0
2019-12-04 12:40:00,296.37,296.5,296.34,296.47,6638.0,271.9286,272.0479,271.9011,272.0204,6638.0
2019-12-04 12:45:00,296.5,296.61,296.33,296.47,5346.0,272.0479,272.1488,271.8919,272.0204,5346.0
2019-12-04 12:50:00,296.47,296.55,296.3,296.49,4556.0,272.0204,272.0938,271.8644,272.0387,4556.0
2019-12-04 12:55:00,296.47,296.57,296.36,296.5,2335.0,272.0204,272.1121,271.9194,272.0479,2335.0
2019-12-04 13:00:00,296.51,296.59,296.44,296.57,3520.0,272.0571,272.1305,271.9928,272.1121,3520.0
2019-12-04 13:05:00,296.59,296.62,296.51,296.54,3018.0,272.1305,272.158,272.0571,272.0846,3018.0
2019-12-04 13:10:00,296.52,296.62,296.47,296.56,8930.0,272.0662,272.158,272.0204,272.1029,8930.0
2019-12-04 13:15:00,296.54,296.56,296.33,296.41,54538.0,272.0846,272.1029,271.8919,271.9653,54538.0
2019-12-04 13:20:00,296.43,296.55,296.35,296.55,3557.0,271.9837,272.0938,271.9102,272.0938,3557.0
2019-12-04 13:25:00,296.52,296.52,296.31,296.32,3057.0,272.0662,272.0662,271.8735,271.8827,3057.0
2019-12-04 13:30:00,296.27,296.27,295.93,295.99,7100.0,271.8368,271.8368,271.5249,271.5799,7100.0
2019-12-04 13:35:00,295.99,296.0,295.74,295.8,4459.0,271.5799,271.5891,271.3506,271.4056,4459.0
2019-12-04 13:40:00,295.82,296.02,295.82,296.02,4700.0,271.424,271.6075,271.424,271.6075,4700.0
2019-12-04 13:45:00,296.0,296.06,295.97,296.0,3957.0,271.5891,271.6442,271.5616,271.5891,3957.0
2019-12-04 13:50:00,296.03,296.06,295.87,295.96,5662.0,271.6166,271.6442,271.4698,271.5524,5662.0
2019-12-04 13:55:00,295.9,296.26,295.88,296.26,6568.0,271.4974,271.8277,271.479,271.8277,6568.0
2019-12-04 14:00:00,296.31,296.42,296.3,296.41,4620.0,271.8735,271.9745,271.8644,271.9653,4620.0
2019-12-04 14:05:00,296.37,296.53,296.31,296.5,5786.0,271.9286,272.0754,271.8735,272.0479,5786.0
2019-12-04 14:10:00,296.46,296.67,296.46,296.59,3200.0,272.0112,272.2039,272.0112,272.1305,3200.0
2019-12-04 14:15:00,296.64,296.64,296.4,296.47,6610.0,272.1763,272.1763,271.9561,272.0204,6610.0
2019-12-04 14:20:00,296.52,296.63,296.45,296.56,5343.0,272.0662,272.1672,272.002,272.1029,5343.0
2019-12-04 14:25:00,296.56,296.86,296.48,296.86,32092.0,272.1029,272.3782,272.0295,272.3782,32092.0
2019-12-04 14:30:00,296.82,296.96,296.77,296.96,7095.0,272.3415,272.4699,272.2956,272.4699,7095.0
2019-12-04 14:35:00,296.96,296.99,296.9,296.91,4766.0,272.4699,272.4975,272.4149,272.4241,4766.0
2019-12-04 14:40:00,296.97,297.1,296.9,297.03,6072.0,272.4791,272.5984,272.4149,272.5342,6072.0
2019-12-04 14:45:00,297.09,297.16,296.97,297.04,19395.0,272.5892,272.6534,272.4791,272.5433,19395.0
2019-12-04 14:50:00,297.04,297.09,296.86,296.88,12720.0,272.5433,272.5892,272.3782,272.3965,12720.0
2019-12-04 14:55:00,296.92,296.92,296.74,296.85,6261.0,272.4332,272.4332,272.2681,272.369,6261.0
2019-12-04 15:00:00,296.8,296.9,296.77,296.86,6250.0,272.3231,272.4149,272.2956,272.3782,6250.0
2019-12-04 15:05:00,296.84,296.88,296.75,296.76,11992.0,272.3598,272.3965,272.2773,272.2864,11992.0
2019-12-04 15:10:00,296.79,296.8,296.63,296.65,10437.0,272.314,272.3231,272.1672,272.1855,10437.0
2019-12-04 15:15:00,296.71,296.71,296.54,296.65,6130.0,272.2406,272.2406,272.0846,272.1855,6130.0
2019-12-04 15:20:00,296.61,296.62,296.42,296.42,7211.0,272.1488,272.158,271.9745,271.9745,7211.0
2019-12-04 15:25:00,296.4,296.43,296.34,296.43,7527.0,271.9561,271.9837,271.9011,271.9837,7527.0
2019-12-04 15:30:00,296.41,296.43,296.17,296.35,17041.0,271.9653,271.9837,271.7451,271.9102,17041.0
2019-12-04 15:35:00,296.32,296.41,296.27,296.33,14256.0,271.8827,271.9653,271.8368,271.8919,14256.0
2019-12-04 15:40:00,296.32,296.39,296.19,296.39,10537.0,271.8827,271.947,271.7634,271.947,10537.0
2019-12-04 15:45:00,296.37,296.56,296.25,296.5,10456.0,271.9286,272.1029,271.8185,272.0479,10456.0
2019-12-04 15:50:00,296.5,296.8,296.4,296.76,33465.0,272.0479,272.3231,271.9561,272.2864,33465.0
2019-12-04 15:55:00,296.65,296.8,296.06,296.49,109262.0,272.1855,272.3231,271.6442,272.0387,109262.0
2019-12-05 09:30:00,297.16,297.16,296.5,296.51,29921.0,272.6534,272.6534,272.0479,272.0571,29921.0
2019-12-05 09:35:00,296.43,296.95,296.22,296.71,12583.0,271.9837,272.4608,271.791,272.2406,12583.0
2019-12-05 09:40:00,296.79,296.9,295.64,295.78,20127.0,272.314,272.4149,271.2588,271.3873,20127.0
2019-12-05 09:45:00,295.71,295.71,294.92,294.93,16566.0,271.323,271.323,270.5982,270.6074,16566.0
2019-12-05 09:50:00,295.0,295.44,294.87,295.18,13187.0,270.6716,271.0753,270.5523,270.8367,13187.0
2019-12-05 09:55:00,295.32,295.41,294.65,294.7,11908.0,270.9652,271.0478,270.3504,270.3963,11908.0
2019-12-05 10:00:00,294.61,294.67,294.3,294.45,13078.0,270.3137,270.3688,270.0293,270.1669,13078.0
2019-12-05 10:05:00,294.45,294.45,293.39,293.43,18434.0,270.1669,270.1669,269.1944,269.2311,18434.0
2019-12-05 10:10:00,293.36,293.51,292.82,292.96,20437.0,269.1668,269.3045,268.6714,268.7998,20437.0
2019-12-05 10:15:00,292.92,293.3,292.62,293.2,21645.0,268.7631,269.1118,268.4879,269.02,21645.0
2019-12-05 10:20:00,293.18,293.4,292.7,292.75,21256.0,269.0017,269.2035,268.5613,268.6071,21256.0
2019-12-05 10:25:00,292.74,293.16,292.63,293.15,11185.0,268.598,268.9833,268.497,268.9742,11185.0
2019-12-05 10:30:00,293.15,293.62,293.05,293.55,13684.0,268.9742,269.4054,268.8824,269.3412,13684.0
2019-12-05 10:35:00,293.57,293.92,293.54,293.56,13935.0,269.3595,269.6807,269.332,269.3503,13935.0
2019-12-05 10:40:00,293.57,294.31,293.57,293.62,15921.0,269.3595,270.0385,269.3595,269.4054,15921.0
2019-12-05 10:45:00,293.65,293.81,293.55,293.72,9898.0,269.4329,269.5797,269.3412,269.4971,9898.0
2019-12-05 10:50:00,293.78,294.2,293.78,294.09,11784.0,269.5522,269.9376,269.5522,269.8366,11784.0
2019-12-05 10:55:00,294.05,294.05,293.62,293.76,12355.0,269.7999,269.7999,269.4054,269.5338,12355.0
2019-12-05 11:00:00,293.67,293.79,293.37,293.79,17013.0,269.4513,269.5614,269.176,269.5614,17013.0
2019-12-05 11:05:00,293.92,293.92,293.53,293.79,7922.0,269.6807,269.6807,269.3228,269.5614,7922.0
2019-12-05 11:10:00,293.82,293.9,293.43,293.6,8007.0,269.5889,269.6623,269.2311,269.387,8007.0
2019-12-05 11:15:00,293.6,293.91,293.51,293.86,5390.0,269.387,269.6715,269.3045,269.6256,5390.0
2019-12-05 11:20:00,293.88,293.97,293.6,293.6,5690.0,269.6439,269.7265,269.387,269.387,5690.0
2019-12-05 11:25:00,293.61,294.04,293.52,293.95,11631.0,269.3962,269.7908,269.3136,269.7082,11631.0
2019-12-05 11:30:00,294.08,294.08,293.88,293.97,10627.0,269.8275,269.8275,269.6439,269.7265,10627.0
2019-12-05 11:35:00,293.96,294.02,293.47,293.54,10102.0,269.7174,269.7724,269.2678,269.332,10102.0
2019-12-05 11:40:00,293.6,293.68,293.41,293.51,4891.0,269.387,269.4604,269.2127,269.3045,4891.0
2019-12-05 11:45:00,293.47,293.57,293.25,293.48,6601.0,269.2678,269.3595,269.0659,269.2769,6601.0
2019-12-05 11:50:00,293.51,293.51,293.07,293.1,7175.0,269.3045,269.3045,268.9007,268.9283,7175.0
2019-12-05 11:55:00,293.19,293.25,293.07,293.11,3836.0,269.0109,269.0659,268.9007,268.9375,3836.0
2019-12-05 12:00:00,293.13,293.33,293.08,293.11,11223.0,268.9558,269.1393,268.9099,268.9375,11223.0
2019-12-05 12:05:00,293.09,293.4,293.06,293.23,15910.0,268.9191,269.2035,268.8916,269.0476,15910.0
2019-12-05 12:10:00,293.19,293.34,293.13,293.14,2525.0,269.0109,269.1485,268.9558,268.965,2525.0
2019-12-05 12:15:00,293.22,293.28,293.12,293.18,8849.0,269.0384,269.0934,268.9466,269.0017,8849.0
2019-12-05 12:20:00,293.2,293.26,292.84,292.91,19832.0,269.02,269.0751,268.6897,268.7539,19832.0
2019-12-05 12:25:00,292.92,293.29,292.92,293.19,5812.0,268.7631,269.1026,268.7631,269.0109,5812.0
2019-12-05 12:30:00,293.21,293.25,292.96,293.07,7157.0,269.0292,269.0659,268.7998,268.9007,7157.0
2019-12-05 12:35:00,293.0,293.06,292.77,293.0,8237.0,268.8365,268.8916,268.6255,268.8365,8237.0
2019-12-05 12:40:00,293.03,293.03,292.75,292.83,7109.0,268.864,268.864,268.6071,268.6805,7109.0
2019-12-05 12:45:00,292.82,292.87,292.69,292.75,13761.0,268.6714,268.7172,268.5521,268.6071,13761.0
2019-12-05 12:50:00,292.75,292.88,292.71,292.78,6828.0,268.6071,268.7264,268.5704,268.6347,6828.0
2019-12-05 12:55:00,292.77,293.26,292.76,293.2,7403.0,268.6255,269.0751,268.6163,269.02,7403.0
2019-12-05 13:00:00,293.17,293.18,292.92,292.97,6005.0,268.9925,269.0017,268.7631,268.809,6005.0
2019-12-05 13:05:00,293.06,293.06,292.91,292.99,7220.0,268.8916,268.8916,268.7539,268.8273,7220.0
2019-12-05 13:10:00,293.0,293.13,292.98,293.06,5079.0,268.8365,268.9558,268.8182,268.8916,5079.0
2019-12-05 13:15:00,293.12,293.12,292.96,293.02,4782.0,268.9466,268.9466,268.7998,268.8549,4782.0
2019-12-05 13:20:00,293.03,293.06,292.98,293.02,5824.0,268.864,268.8916,268.8182,268.8549,5824.0
2019-12-05 13:25:00,293.03,293.03,292.72,292.73,20154.0,268.864,268.864,268.5796,268.5888,20154.0
2019-12-05 13:30:00,292.74,292.99,292.5,292.56,22217.0,268.598,268.8273,268.3778,268.4328,22217.0
2019-12-05 13:35:00,292.53,292.7,292.52,292.65,11812.0,268.4053,268.5613,268.3961,268.5154,11812.0
2019-12-05 13:40:00,292.65,293.02,292.62,292.99,7720.0,268.5154,268.8549,268.4879,268.8273,7720.0
2019-12-05 13:45:00,292.98,292.98,292.8,292.89,8303.0,268.8182,268.8182,268.653,268.7356,8303.0
2019-12-05 13:50:00,292.87,292.99,292.75,292.85,5367.0,268.7172,268.8273,268.6071,268.6989,5367.0
2019-12-05 13:55:00,292.83,292.91,292.81,292.84,5208.0,268.6805,268.7539,268.6622,268.6897,5208.0
2019-12-05 14:00:00,292.85,292.92,292.83,292.86,6381.0,268.6989,268.7631,268.6805,268.7081,6381.0
2019-12-05 14:05:00,292.88,292.9,292.72,292.76,6138.0,268.7264,268.7448,268.5796,268.6163,6138.0
2019-12-05 14:10:00,292.79,292.92,292.79,292.91,10042.0,268.6438,268.7631,268.6438,268.7539,10042.0
2019-12-05 14:15:00,292.89,292.93,292.8,292.88,6453.0,268.7356,268.7723,268.653,268.7264,6453.0
2019-12-05 14:20:00,292.9,292.93,292.81,292.86,6820.0,268.7448,268.7723,268.6622,268.7081,6820.0
2019-12-05 14:25:00,292.88,293.03,292.86,293.03,4892.0,268.7264,268.864,268.7081,268.864,4892.0
2019-12-05 14:30:00,293.03,293.1,292.95,293.1,11831.0,268.864,268.9283,268.7906,268.9283,11831.0
2019-12-05 14:35:00,293.16,293.2,293.05,293.2,10795.0,268.9833,269.02,268.8824,269.02,10795.0
2019-12-05 14:40:00,293.24,293.29,293.16,293.24,8359.0,269.0567,269.1026,268.9833,269.0567,8359.0
2019-12-05 14:45:00,293.26,293.32,293.09,293.24,8534.0,269.0751,269.1301,268.9191,269.0567,8534.0
2019-12-05 14:50:00,293.24,293.3,293.17,293.24,9906.0,269.0567,269.1118,268.9925,269.0567,9906.0
2019-12-05 14:55:00,293.25,293.27,292.62,293.05,32401.0,269.0659,269.0843,268.4879,268.8824,32401.0
2019-12-05 15:00:00,293.04,293.31,292.99,293.31,8222.0,268.8732,269.121,268.8273,269.121,8222.0
2019-12-05 15:05:00,293.31,293.45,293.18,293.26,11410.0,269.121,269.2494,269.0017,269.0751,11410.0
2019-12-05 15:10:00,293.3,293.55,293.25,293.42,18478.0,269.1118,269.3412,269.0659,269.2219,18478.0
2019-12-05 15:15:00,293.43,293.46,293.33,293.37,12831.0,269.2311,269.2586,269.1393,269.176,12831.0
2019-12-05 15:20:00,293.37,293.51,293.37,293.47,12406.0,269.176,269.3045,269.176,269.2678,12406.0
2019-12-05 15:25:00,293.45,293.58,293.38,293.54,12857.0,269.2494,269.3687,269.1852,269.332,12857.0
2019-12-05 15:30:00,293.48,293.48,293.24,293.43,15770.0,269.2769,269.2769,269.0567,269.2311,15770.0
2019-12-05 15:35:00,293.44,293.58,293.38,293.54,13729.0,269.2402,269.3687,269.1852,269.332,13729.0
2019-12-05 15:40:00,293.59,293.63,293.41,293.45,12935.0,269.3779,269.4146,269.2127,269.2494,12935.0
2019-12-05 15:45:00,293.49,293.58,293.03,293.03,18311.0,269.2861,269.3687,268.864,268.864,18311.0
2019-12-05 15:50:00,293.04,293.08,292.55,292.67,44039.0,268.8732,268.9099,268.4236,268.5337,44039.0
2019-12-05 15:55:00,292.67,293.2,292.5,293.13,107516.0,268.5337,269.02,268.3778,268.9558,107516.0
2019-12-06 09:30:00,294.92,295.49,294.41,295.18,60044.0,270.5982,271.1212,270.1302,270.8367,60044.0
2019-12-06 09:35:00,295.29,295.45,294.51,294.59,17731.0,270.9377,271.0845,270.222,270.2954,17731.0
2019-12-06 09:40:00,294.59,295.28,294.56,295.16,9295.0,270.2954,270.9285,270.2679,270.8184,9295.0
2019-12-06 09:45:00,295.25,295.3,295.0,295.0,12968.0,270.901,270.9468,270.6716,270.6716,12968.0
2019-12-06 09:50:00,295.0,295.09,294.78,294.81,21830.0,270.6716,270.7542,270.4697,270.4973,21830.0
2019-12-06 09:55:00,294.75,295.02,294.41,295.02,17531.0,270.4422,270.6899,270.1302,270.6899,17531.0
2019-12-06 10:00:00,295.01,295.32,294.95,294.95,25130.0,270.6808,270.9652,270.6257,270.6257,25130.0
2019-12-06 10:05:00,295.0,295.23,294.77,295.19,10810.0,270.6716,270.8826,270.4606,270.8459,10810.0
2019-12-06 10:10:00,295.19,295.23,294.93,295.19,14302.0,270.8459,270.8826,270.6074,270.8459,14302.0
2019-12-06 10:15:00,295.17,295.23,294.86,295.12,14072.0,270.8276,270.8826,270.5431,270.7817,14072.0
2019-12-06 10:20:00,295.06,295.16,294.83,295.08,7475.0,270.7266,270.8184,270.5156,270.745,7475.0
2019-12-06 10:25:00,295.08,295.16,294.96,295.04,9028.0,270.745,270.8184,270.6349,270.7083,9028.0
2019-12-06 10:30:00,295.09,295.23,294.86,295.23,9639.0,270.7542,270.8826,270.5431,270.8826,9639.0
2019-12-06 10:35:00,295.19,295.22,294.98,295.21,8627.0,270.8459,270.8734,270.6532,270.8643,8627.0
2019-12-06 10:40:00,295.23,295.36,295.21,295.31,13298.0,270.8826,271.0019,270.8643,270.956,13298.0
2019-12-06 10:45:00,295.31,295.7,295.31,295.65,13732.0,270.956,271.3139,270.956,271.268,13732.0
2019-12-06 10:50:00,295.6,295.74,295.6,295.7,9110.0,271.2221,271.3506,271.2221,271.3139,9110.0
2019-12-06 10:55:00,295.72,295.74,295.66,295.69,9476.0,271.3322,271.3506,271.2772,271.3047,9476.0
2019-12-06 11:00:00,295.71,295.79,295.69,295.78,8427.0,271.323,271.3964,271.3047,271.3873,8427.0
2019-12-06 11:05:00,295.78,295.81,295.66,295.72,10423.0,271.3873,271.4148,271.2772,271.3322,10423.0
2019-12-06 11:10:00,295.78,295.81,295.65,295.69,8010.0,271.3873,271.4148,271.268,271.3047,8010.0
2019-12-06 11:15:00,295.73,295.78,295.68,295.69,5020.0,271.3414,271.3873,271.2955,271.3047,5020.0
2019-12-06 11:20:00,295.73,295.8,295.6,295.63,16586.0,271.3414,271.4056,271.2221,271.2496,16586.0
2019-12-06 11:25:00,295.62,295.92,295.62,295.87,8319.0,271.2405,271.5157,271.2405,271.4698,8319.0
2019-12-06 11:30:00,295.92,295.95,295.79,295.94,5384.0,271.5157,271.5432,271.3964,271.5341,5384.0
2019-12-06 11:35:00,295.94,295.99,295.66,295.82,8670.0,271.5341,271.5799,271.2772,271.424,8670.0
2019-12-06 11:40:00,295.8,295.95,295.75,295.93,4401.0,271.4056,271.5432,271.3597,271.5249,4401.0
2019-12-06 11:45:00,295.92,295.92,295.66,295.71,10323.0,271.5157,271.5157,271.2772,271.323,10323.0
2019-12-06 11:50:00,295.69,295.71,295.44,295.48,9372.0,271.3047,271.323,271.0753,271.112,9372.0
2019-12-06 11:55:00,295.51,295.63,295.37,295.37,6303.0,271.1395,271.2496,271.0111,271.0111,6303.0
2019-12-06 12:00:00,295.38,295.57,295.38,295.51,8355.0,271.0202,271.1946,271.0202,271.1395,8355.0
2019-12-06 12:05:00,295.5,295.54,295.37,295.44,6503.0,271.1303,271.167,271.0111,271.0753,6503.0
2019-12-06 12:10:00,295.41,295.43,295.32,295.38,3730.0,271.0478,271.0661,270.9652,271.0202,3730.0
2019-12-06 12:15:00,295.34,295.6,295.34,295.47,11578.0,270.9835,271.2221,270.9835,271.1028,11578.0
2019-12-06 12:20:00,295.47,295.62,295.33,295.54,11291.0,271.1028,271.2405,270.9744,271.167,11291.0
2019-12-06 12:25:00,295.5,295.6,295.42,295.56,8540.0,271.1303,271.2221,271.0569,271.1854,8540.0
2019-12-06 12:30:00,295.53,295.58,295.46,295.51,5623.0,271.1579,271.2038,271.0936,271.1395,5623.0
2019-12-06 12:35:00,295.54,295.62,295.45,295.61,3943.0,271.167,271.2405,271.0845,271.2313,3943.0
2019-12-06 12:40:00,295.62,295.66,295.56,295.63,7492.0,271.2405,271.2772,271.1854,271.2496,7492.0
2019-12-06 12:45:00,295.63,295.65,295.5,295.51,3673.0,271.2496,271.268,271.1303,271.1395,3673.0
2019-12-06 12:50:00,295.51,295.77,295.51,295.71,13415.0,271.1395,271.3781,271.1395,271.323,13415.0
2019-12-06 12:55:00,295.71,295.76,295.5,295.5,10873.0,271.323,271.3689,271.1303,271.1303,10873.0
2019-12-06 13:00:00,295.5,295.58,295.41,295.58,5552.0,271.1303,271.2038,271.0478,271.2038,5552.0
2019-12-06 13:05:00,295.6,295.62,295.43,295.54,4598.0,271.2221,271.2405,271.0661,271.167,4598.0
2019-12-06 13:10:00,295.54,295.56,295.44,295.56,2669.0,271.167,271.1854,271.0753,271.1854,2669.0
2019-12-06 13:15:00,295.56,295.56,295.39,295.4,4632.0,271.1854,271.1854,271.0294,271.0386,4632.0
2019-12-06 13:20:00,295.42,295.55,295.42,295.46,5936.0,271.0569,271.1762,271.0569,271.0936,5936.0
2019-12-06 13:25:00,295.47,295.5,295.39,295.39,8566.0,271.1028,271.1303,271.0294,271.0294,8566.0
2019-12-06 13:30:00,295.37,295.46,295.28,295.36,5243.0,271.0111,271.0936,270.9285,271.0019,5243.0
2019-12-06 13:35:00,295.34,295.37,295.28,295.28,3283.0,270.9835,271.0111,270.9285,270.9285,3283.0
2019-12-06 13:40:00,295.29,295.33,295.23,295.3,2942.0,270.9377,270.9744,270.8826,270.9468,2942.0
2019-12-06 13:45:00,295.34,295.4,295.32,295.36,7480.0,270.9835,271.0386,270.9652,271.0019,7480.0
2019-12-06 13:50:00,295.37,295.44,295.2,295.38,6596.0,271.0111,271.0753,270.8551,271.0202,6596.0
2019-12-06 13:55:00,295.4,295.42,295.29,295.39,2864.0,271.0386,271.0569,270.9377,271.0294,2864.0
2019-12-06 14:00:00,295.36,295.38,295.24,295.25,5599.0,271.0019,271.0202,270.8918,270.901,5599.0
2019-12-06 14:05:00,295.23,295.27,295.19,295.23,6529.0,270.8826,270.9193,270.8459,270.8826,6529.0
2019-12-06 14:10:00,295.32,295.33,295.22,295.29,5852.0,270.9652,270.9744,270.8734,270.9377,5852.0
2019-12-06 14:15:00,295.27,295.27,295.09,295.11,5980.0,270.9193,270.9193,270.7542,270.7725,5980.0
2019-12-06 14:20:00,295.12,295.25,295.1,295.25,8208.0,270.7817,270.901,270.7633,270.901,8208.0
2019-12-06 14:25:00,295.26,295.33,295.23,295.31,6538.0,270.9101,270.9744,270.8826,270.956,6538.0
2019-12-06 14:30:00,295.3,295.3,295.12,295.21,5986.0,270.9468,270.9468,270.7817,270.8643,5986.0
2019-12-06 14:35:00,295.19,295.26,295.11,295.26,3800.0,270.8459,270.9101,270.7725,270.9101,3800.0
2019-12-06 14:40:00,295.25,295.26,295.18,295.18,3281.0,270.901,270.9101,270.8367,270.8367,3281.0
2019-12-06 14:45:00,295.2,295.21,295.06,295.07,6093.0,270.8551,270.8643,270.7266,270.7358,6093.0
2019-12-06 14:50:00,295.07,295.07,294.85,294.85,10698.0,270.7358,270.7358,270.534,270.534,10698.0
2019-12-06 14:55:00,294.84,295.1,294.8,295.04,7745.0,270.5248,270.7633,270.4881,270.7083,7745.0
2019-12-06 15:00:00,295.08,295.08,294.97,295.0,5894.0,270.745,270.745,270.6441,270.6716,5894.0
2019-12-06 15:05:00,295.0,295.0,294.76,294.88,9244.0,270.6716,270.6716,270.4514,270.5615,9244.0
2019-12-06 15:10:00,294.85,294.96,294.81,294.94,10206.0,270.534,270.6349,270.4973,270.6165,10206.0
2019-12-06 15:15:00,294.89,294.94,294.82,294.86,7683.0,270.5707,270.6165,270.5064,270.5431,7683.0
2019-12-06 15:20:00,294.87,294.91,294.81,294.86,5720.0,270.5523,270.589,270.4973,270.5431,5720.0
2019-12-06 15:25:00,294.86,294.9,294.78,294.85,15125.0,270.5431,270.5798,270.4697,270.534,15125.0
2019-12-06 15:30:00,294.83,294.97,294.75,294.95,15246.0,270.5156,270.6441,270.4422,270.6257,15246.0
2019-12-06 15:35:00,294.96,294.96,294.83,294.92,14284.0,270.6349,270.6349,270.5156,270.5982,14284.0
2019-12-06 15:40:00,294.92,295.01,294.9,294.96,19299.0,270.5982,270.6808,270.5798,270.6349,19299.0
2019-12-06 15:45:00,294.93,295.0,294.61,294.61,11418.0,270.6074,270.6716,270.3137,270.3137,11418.0
2019-12-06 15:50:00,294.62,294.8,294.26,294.58,41480.0,270.3229,270.4881,269.9926,270.2862,41480.0
2019-12-06 15:55:00,294.5,295.01,294.44,294.9,70806.0,270.2128,270.6808,270.1578,270.5798,70806.0
2019-12-09 09:30:00,295.0,295.5,294.54,295.25,50087.0,270.6716,271.1303,270.2495,270.901,50087.0
2019-12-09 09:35:00,295.21,295.83,295.13,295.36,21461.0,270.8643,271.4331,270.7909,271.0019,21461.0
2019-12-09 09:40:00,295.36,296.21,295.35,296.02,31954.0,271.0019,271.7818,270.9927,271.6075,31954.0
2019-12-09 09:45:00,296.15,296.16,295.41,295.55,16684.0,271.7267,271.7359,271.0478,271.1762,16684.0
2019-12-09 09:50:00,295.55,295.56,294.83,295.12,29747.0,271.1762,271.1854,270.5156,270.7817,29747.0
2019-12-09 09:55:00,295.11,295.4,294.95,295.3,8661.0,270.7725,271.0386,270.6257,270.9468,8661.0
2019-12-09 10:00:00,295.27,296.03,295.15,295.98,10077.0,270.9193,271.6166,270.8092,271.5708,10077.0
2019-12-09 10:05:00,295.95,295.97,295.54,295.59,11031.0,271.5432,271.5616,271.167,271.2129,11031.0
2019-12-09 10:10:00,295.64,295.75,295.37,295.74,11768.0,271.2588,271.3597,271.0111,271.3506,11768.0
2019-12-09 10:15:00,295.74,295.87,295.6,295.74,11101.0,271.3506,271.4698,271.2221,271.3506,11101.0
2019-12-09 10:20:00,295.74,295.75,295.51,295.51,8635.0,271.3506,271.3597,271.1395,271.1395,8635.0
2019-12-09 10:25:00,295.51,295.77,295.51,295.67,7932.0,271.1395,271.3781,271.1395,271.2863,7932.0
2019-12-09 10:30:00,295.71,296.09,295.7,296.09,8104.0,271.323,271.6717,271.3139,271.6717,8104.0
2019-12-09 10:35:00,296.1,296.11,295.77,295.89,23474.0,271.6809,271.69,271.3781,271.4882,23474.0
2019-12-09 10:40:00,295.84,296.03,295.78,295.93,7126.0,271.4423,271.6166,271.3873,271.5249,7126.0
2019-12-09 10:45:00,295.93,296.07,295.88,296.02,11101.0,271.5249,271.6533,271.479,271.6075,11101.0
2019-12-09 10:50:00,295.99,296.05,295.9,296.01,6599.0,271.5799,271.635,271.4974,271.5983,6599.0
2019-12-09 10:55:00,296.02,296.08,295.87,296.06,13948.0,271.6075,271.6625,271.4698,271.6442,13948.0
2019-12-09 11:00:00,296.06,296.06,295.85,295.95,17312.0,271.6442,271.6442,271.4515,271.5432,17312.0
2019-12-09 11:05:00,295.96,296.06,295.85,295.95,8585.0,271.5524,271.6442,271.4515,271.5432,8585.0
2019-12-09 11:10:00,295.94,296.11,295.93,295.93,10410.0,271.5341,271.69,271.5249,271.5249,10410.0
2019-12-09 11:15:00,295.96,295.99,295.73,295.78,7843.0,271.5524,271.5799,271.3414,271.3873,7843.0
2019-12-09 11:20:00,295.75,295.89,295.65,295.69,12044.0,271.3597,271.4882,271.268,271.3047,12044.0
2019-12-09 11:25:00,295.69,295.94,295.61,295.88,11642.0,271.3047,271.5341,271.2313,271.479,11642.0
2019-12-09 11:30:00,295.91,296.0,295.8,295.81,10863.0,271.5065,271.5891,271.4056,271.4148,10863.0
2019-12-09 11:35:00,295.82,296.24,295.7,296.24,18543.0,271.424,271.8093,271.3139,271.8093,18543.0
2019-12-09 11:40:00,296.23,296.31,296.1,296.3,7851.0,271.8001,271.8735,271.6809,271.8644,7851.0
2019-12-09 11:45:00,296.28,296.34,296.18,296.3,4160.0,271.846,271.9011,271.7543,271.8644,4160.0
2019-12-09 11:50:00,296.3,296.41,296.26,296.38,8639.0,271.8644,271.9653,271.8277,271.9378,8639.0
2019-12-09 11:55:00,296.43,296.97,296.43,296.92,27250.0,271.9837,272.4791,271.9837,272.4332,27250.0
2019-12-09 12:00:00,296.92,297.1,296.69,297.01,17587.0,272.4332,272.5984,272.2222,272.5158,17587.0
2019-12-09 12:05:00,297.04,297.04,296.75,296.98,7509.0,272.5433,272.5433,272.2773,272.4883,7509.0
2019-12-09 12:10:00,296.99,297.19,296.99,297.1,7749.0,272.4975,272.681,272.4975,272.5984,7749.0
2019-12-09 12:15:00,297.11,297.12,296.92,296.99,11100.0,272.6076,272.6167,272.4332,272.4975,11100.0
2019-12-09 12:20:00,296.99,297.05,296.86,296.98,6289.0,272.4975,272.5525,272.3782,272.4883,6289.0
2019-12-09 12:25:00,297.01,297.05,296.86,296.98,6087.0,272.5158,272.5525,272.3782,272.4883,6087.0
2019-12-09 12:30:00,296.93,296.94,296.55,296.75,11198.0,272.4424,272.4516,272.0938,272.2773,11198.0
2019-12-09 12:35:00,296.75,296.75,296.62,296.65,4801.0,272.2773,272.2773,272.158,272.1855,4801.0
2019-12-09 12:40:00,296.67,296.77,296.53,296.58,8574.0,272.2039,272.2956,272.0754,272.1213,8574.0
2019-12-09 12:45:00,296.61,296.73,296.57,296.72,6310.0,272.1488,272.2589,272.1121,272.2497,6310.0
2019-12-09 12:50:00,296.71,296.71,296.33,296.33,7211.0,272.2406,272.2406,271.8919,271.8919,7211.0
2019-12-09 12:55:00,296.36,296.63,296.35,296.41,10542.0,271.9194,272.1672,271.9102,271.9653,10542.0
2019-12-09 13:00:00,296.45,296.71,296.41,296.61,8223.0,272.002,272.2406,271.9653,272.1488,8223.0
2019-12-09 13:05:00,296.65,296.71,296.58,296.62,6760.0,272.1855,272.2406,272.1213,272.158,6760.0
2019-12-09 13:10:00,296.62,296.64,296.47,296.52,11407.0,272.158,272.1763,272.0204,272.0662,11407.0
2019-12-09 13:15:00,296.54,296.55,296.42,296.48,9796.0,272.0846,272.0938,271.9745,272.0295,9796.0
2019-12-09 13:20:00,296.48,296.52,296.34,296.49,6782.0,272.0295,272.0662,271.9011,272.0387,6782.0
2019-12-09 13:25:00,296.51,296.54,296.38,296.4,8101.0,272.0571,272.0846,271.9378,271.9561,8101.0
2019-12-09 13:30:00,296.4,296.44,296.27,296.34,11139.0,271.9561,271.9928,271.8368,271.9011,11139.0
2019-12-09 13:35:00,296.35,296.52,296.29,296.46,7871.0,271.9102,272.0662,271.8552,272.0112,7871.0
2019-12-09 13:40:00,296.49,296.52,296.38,296.38,7820.0,272.0387,272.0662,271.9378,271.9378,7820.0
2019-12-09 13:45:00,296.39,296.44,296.2,296.38,9033.0,271.947,271.9928,271.7726,271.9378,9033.0
2019-12-09 13:50:00,296.38,296.42,296.2,296.38,5176.0,271.9378,271.9745,271.7726,271.9378,5176.0
2019-12-09 13:55:00,296.47,296.5,296.29,296.39,6860.0,272.0204,272.0479,271.8552,271.947,6860.0
2019-12-09 14:00:00,296.4,296.43,296.1,296.15,4831.0,271.9561,271.9837,271.6809,271.7267,4831.0
2019-12-09 14:05:00,296.1,296.14,296.02,296.09,8240.0,271.6809,271.7176,271.6075,271.6717,8240.0
2019-12-09 14:10:00,296.17,296.23,296.08,296.12,9989.0,271.7451,271.8001,271.6625,271.6992,9989.0
2019-12-09 14:15:00,296.19,296.21,296.07,296.14,7178.0,271.7634,271.7818,271.6533,271.7176,7178.0
2019-12-09 14:20:00,296.15,296.17,295.97,296.0,9522.0,271.7267,271.7451,271.5616,271.5891,9522.0
2019-12-09 14:25:00,296.02,296.11,295.99,296.05,11290.0,271.6075,271.69,271.5799,271.635,11290.0
2019-12-09 14:30:00,296.05,296.2,296.01,296.1,17814.0,271.635,271.7726,271.5983,271.6809,17814.0
2019-12-09 14:35:00,296.1,296.27,295.98,296.1,18286.0,271.6809,271.8368,271.5708,271.6809,18286.0
2019-12-09 14:40:00,296.12,296.16,296.03,296.03,9379.0,271.6992,271.7359,271.6166,271.6166,9379.0
2019-12-09 14:45:00,296.03,296.18,295.92,295.99,16894.0,271.6166,271.7543,271.5157,271.5799,16894.0
2019-12-09 14:50:00,295.94,296.03,295.8,295.91,10300.0,271.5341,271.6166,271.4056,271.5065,10300.0
2019-12-09 14:55:00,296.0,296.19,295.86,295.87,22801.0,271.5891,271.7634,271.4607,271.4698,22801.0
2019-12-09 15:00:00,295.9,295.98,295.72,295.86,17514.0,271.4974,271.5708,271.3322,271.4607,17514.0
2019-12-09 15:05:00,295.85,295.85,295.27,295.27,34484.0,271.4515,271.4515,270.9193,270.9193,34484.0
2019-12-09 15:10:00,295.27,295.41,295.0,295.25,33735.0,270.9193,271.0478,270.6716,270.901,33735.0
2019-12-09 15:15:00,295.25,295.48,295.18,295.35,27313.0,270.901,271.112,270.8367,270.9927,27313.0
2019-12-09 15:20:00,295.36,295.45,295.24,295.24,14610.0,271.0019,271.0845,270.8918,270.8918,14610.0
2019-12-09 15:25:00,295.27,295.33,295.17,295.18,16685.0,270.9193,270.9744,270.8276,270.8367,16685.0
2019-12-09 15:30:00,295.2,295.56,295.19,295.5,19462.0,270.8551,271.1854,270.8459,271.1303,19462.0
2019-12-09 15:35:00,295.47,295.48,295.18,295.27,12149.0,271.1028,271.112,270.8367,270.9193,12149.0
2019-12-09 15:40:00,295.22,295.39,295.19,295.36,12069.0,270.8734,271.0294,270.8459,271.0019,12069.0
2019-12-09 15:45:00,295.37,295.66,295.31,295.66,13609.0,271.0111,271.2772,270.956,271.2772,13609.0
2019-12-09 15:50:00,295.66,295.88,295.41,295.47,28072.0,271.2772,271.479,271.0478,271.1028,28072.0
2019-12-09 15:55:00,295.51,295.53,295.12,295.12,48608.0,271.1395,271.1579,270.7817,270.7817,48608.0
2019-12-10 09:30:00,296.03,296.19,295.02,295.44,30621.0,271.6166,271.7634,270.6899,271.0753,30621.0
2019-12-10 09:35:00,295.31,295.64,294.83,295.1,15655.0,270.956,271.2588,270.5156,270.7633,15655.0
2019-12-10 09:40:00,295.03,295.44,294.82,295.09,16639.0,270.6991,271.0753,270.5064,270.7542,16639.0
2019-12-10 09:45:00,295.08,295.14,294.81,294.95,17744.0,270.745,270.8,270.4973,270.6257,17744.0
2019-12-10 09:50:00,295.02,295.17,294.7,295.0,17704.0,270.6899,270.8276,270.3963,270.6716,17704.0
2019-12-10 09:55:00,295.01,295.13,294.84,294.87,18529.0,270.6808,270.7909,270.5248,270.5523,18529.0
2019-12-10 10:00:00,294.94,294.94,294.54,294.76,10933.0,270.6165,270.6165,270.2495,270.4514,10933.0
2019-12-10 10:05:00,294.77,295.07,294.77,295.0,6059.0,270.4606,270.7358,270.4606,270.6716,6059.0
2019-12-10 10:10:00,295.0,295.02,294.74,294.93,20611.0,270.6716,270.6899,270.433,270.6074,20611.0
2019-12-10 10:15:00,294.94,295.08,294.76,295.0,37558.0,270.6165,270.745,270.4514,270.6716,37558.0
2019-12-10 10:20:00,294.99,295.32,294.9,295.16,37986.0,270.6624,270.9652,270.5798,270.8184,37986.0
2019-12-10 10:25:00,295.17,295.27,295.0,295.15,31227.0,270.8276,270.9193,270.6716,270.8092,31227.0
2019-12-10 10:30:00,295.14,295.15,294.77,294.87,16948.0,270.8,270.8092,270.4606,270.5523,16948.0
2019-12-10 10:35:00,294.91,295.12,294.86,295.06,12787.0,270.589,270.7817,270.5431,270.7266,12787.0
2019-12-10 10:40:00,295.11,295.21,295.02,295.13,5852.0,270.7725,270.8643,270.6899,270.7909,5852.0
2019-12-10 10:45:00,295.08,295.45,295.05,295.45,11642.0,270.745,271.0845,270.7175,271.0845,11642.0
2019-12-10 10:50:00,295.49,295.5,295.3,295.34,11124.0,271.1212,271.1303,270.9468,270.9835,11124.0
2019-12-10 10:55:00,295.38,295.62,295.38,295.6,6432.0,271.0202,271.2405,271.0202,271.2221,6432.0
2019-12-10 11:00:00,295.75,295.76,295.07,295.21,9635.0,271.3597,271.3689,270.7358,270.8643,9635.0
2019-12-10 11:05:00,295.25,295.5,295.23,295.39,5946.0,270.901,271.1303,270.8826,271.0294,5946.0
2019-12-10 11:10:00,295.29,295.38,294.9,295.01,8230.0,270.9377,271.0202,270.5798,270.6808,8230.0
2019-12-10 11:15:00,295.22,295.32,295.05,295.25,7165.0,270.8734,270.9652,270.7175,270.901,7165.0
2019-12-10 11:20:00,295.25,295.28,295.07,295.19,4537.0,270.901,270.9285,270.7358,270.8459,4537.0
2019-12-10 11:25:00,295.19,295.42,295.19,295.36,4395.0,270.8459,271.0569,270.8459,271.0019,4395.0
2019-12-10 11:30:00,295.4,295.46,295.14,295.25,7966.0,271.0386,271.0936,270.8,270.901,7966.0
2019-12-10 11:35:00,295.26,295.29,295.12,295.12,9158.0,270.9101,270.9377,270.7817,270.7817,9158.0
2019-12-10 11:40:00,295.12,295.4,295.05,295.36,6311.0,270.7817,271.0386,270.7175,271.0019,6311.0
2019-12-10 11:45:00,295.32,295.48,295.26,295.37,3658.0,270.9652,271.112,270.9101,271.0111,3658.0
2019-12-10 11:50:00,295.37,295.45,295.3,295.38,8922.0,271.0111,271.0845,270.9468,271.0202,8922.0
2019-12-10 11:55:00,295.37,295.55,295.31,295.52,8362.0,271.0111,271.1762,270.956,271.1487,8362.0
2019-12-10 12:00:00,295.52,295.7,295.41,295.56,8589.0,271.1487,271.3139,271.0478,271.1854,8589.0
2019-12-10 12:05:00,295.66,295.75,295.48,295.6,6819.0,271.2772,271.3597,271.112,271.2221,6819.0
2019-12-10 12:10:00,295.62,295.96,295.58,295.94,9476.0,271.2405,271.5524,271.2038,271.5341,9476.0
2019-12-10 12:15:00,295.91,295.95,295.77,295.89,2950.0,271.5065,271.5432,271.3781,271.4882,2950.0
2019-12-10 12:20:00,295.91,295.94,295.63,295.8,5559.0,271.5065,271.5341,271.2496,271.4056,5559.0
2019-12-10 12:25:00,295.76,296.04,295.67,296.04,5470.0,271.3689,271.6258,271.2863,271.6258,5470.0
2019-12-10 12:30:00,295.99,296.16,295.81,296.15,20269.0,271.5799,271.7359,271.4148,271.7267,20269.0
2019-12-10 12:35:00,296.14,296.37,296.06,296.32,11424.0,271.7176,271.9286,271.6442,271.8827,11424.0
2019-12-10 12:40:00,296.34,296.69,296.25,296.66,16028.0,271.9011,272.2222,271.8185,272.1947,16028.0
2019-12-10 12:45:00,296.64,296.69,296.25,296.32,11263.0,272.1763,272.2222,271.8185,271.8827,11263.0
2019-12-10 12:50:00,296.33,296.38,296.21,296.29,5635.0,271.8919,271.9378,271.7818,271.8552,5635.0
2019-12-10 12:55:00,296.31,296.48,296.16,296.26,12153.0,271.8735,272.0295,271.7359,271.8277,12153.0
2019-12-10 13:00:00,296.23,296.39,296.17,296.39,2767.0,271.8001,271.947,271.7451,271.947,2767.0
2019-12-10 13:05:00,296.42,296.54,296.35,296.38,6459.0,271.9745,272.0846,271.9102,271.9378,6459.0
2019-12-10 13:10:00,296.4,296.62,296.39,296.59,5382.0,271.9561,272.158,271.947,272.1305,5382.0
2019-12-10 13:15:00,296.62,296.62,296.41,296.43,7833.0,272.158,272.158,271.9653,271.9837,7833.0
2019-12-10 13:20:00,296.34,296.48,296.33,296.44,4133.0,271.9011,272.0295,271.8919,271.9928,4133.0
2019-12-10 13:25:00,296.42,296.43,296.24,296.26,9269.0,271.9745,271.9837,271.8093,271.8277,9269.0
2019-12-10 13:30:00,296.17,296.29,296.13,296.19,4550.0,271.7451,271.8552,271.7084,271.7634,4550.0
2019-12-10 13:35:00,296.2,296.22,296.1,296.12,3678.0,271.7726,271.791,271.6809,271.6992,3678.0
2019-12-10 13:40:00,296.14,296.16,295.84,295.91,11894.0,271.7176,271.7359,271.4423,271.5065,11894.0
2019-12-10 13:45:00,295.96,295.98,295.8,295.82,3575.0,271.5524,271.5708,271.4056,271.424,3575.0
2019-12-10 13:50:00,295.82,295.98,295.8,295.88,5759.0,271.424,271.5708,271.4056,271.479,5759.0
2019-12-10 13:55:00,295.85,296.15,295.8,295.87,8833.0,271.4515,271.7267,271.4056,271.4698,8833.0
2019-12-10 14:00:00,295.92,296.25,295.87,296.25,6083.0,271.5157,271.8185,271.4698,271.8185,6083.0
2019-12-10 14:05:00,296.3,296.36,296.16,296.29,9923.0,271.8644,271.9194,271.7359,271.8552,9923.0
2019-12-10 14:10:00,296.35,296.56,296.35,296.43,5946.0,271.9102,272.1029,271.9102,271.9837,5946.0
2019-12-10 14:15:00,296.42,296.58,296.4,296.44,5863.0,271.9745,272.1213,271.9561,271.9928,5863.0
2019-12-10 14:20:00,296.46,296.46,296.11,296.11,6921.0,272.0112,272.0112,271.69,271.69,6921.0
2019-12-10 14:25:00,296.06,296.22,296.02,296.17,8104.0,271.6442,271.791,271.6075,271.7451,8104.0
2019-12-10 14:30:00,296.16,296.34,296.16,296.24,6316.0,271.7359,271.9011,271.7359,271.8093,6316.0
2019-12-10 14:35:00,296.29,296.44,296.1,296.22,8805.0,271.8552,271.9928,271.6809,271.791,8805.0
2019-12-10 14:40:00,296.24,296.25,296.05,296.15,8357.0,271.8093,271.8185,271.635,271.7267,8357.0
2019-12-10 14:45:00,296.26,296.3,296.12,296.23,8802.0,271.8277,271.8644,271.6992,271.8001,8802.0
2019-12-10 14:50:00,296.26,296.4,296.24,296.31,7686.0,271.8277,271.9561,271.8093,271.8735,7686.0
2019-12-10 14:55:00,296.42,296.45,296.37,296.42,4050.0,271.9745,272.002,271.9286,271.9745,4050.0
2019-12-10 15:00:00,296.41,296.45,296.33,296.44,4631.0,271.9653,272.002,271.8919,271.9928,4631.0
2019-12-10 15:05:00,296.45,296.56,296.34,296.39,11892.0,272.002,272.1029,271.9011,271.947,11892.0
2019-12-10 15:10:00,296.4,296.62,296.36,296.54,9591.0,271.9561,272.158,271.9194,272.0846,9591.0
2019-12-10 15:15:00,296.52,296.6,296.38,296.53,8374.0,272.0662,272.1396,271.9378,272.0754,8374.0
2019-12-10 15:20:00,296.56,296.61,296.47,296.54,7989.0,272.1029,272.1488,272.0204,272.0846,7989.0
2019-12-10 15:25:00,296.55,296.6,296.34,296.34,10417.0,272.0938,272.1396,271.9011,271.9011,10417.0
2019-12-10 15:30:00,296.35,296.35,295.88,295.91,14328.0,271.9102,271.9102,271.479,271.5065,14328.0
2019-12-10 15:35:00,295.91,296.14,295.87,295.95,18412.0,271.5065,271.7176,271.4698,271.5432,18412.0
2019-12-10 15:40:00,295.95,296.0,295.77,295.86,16122.0,271.5432,271.5891,271.3781,271.4607,16122.0
2019-12-10 15:45:00,295.84,296.05,295.7,296.04,13062.0,271.4423,271.635,271.3139,271.6258,13062.0
2019-12-10 15:50:00,295.95,295.96,295.7,295.8,26745.0,271.5432,271.5524,271.3139,271.4056,26745.0
2019-12-10 15:55:00,295.77,296.01,295.68,295.78,115699.0,271.3781,271.5983,271.2955,271.3873,115699.0
2019-12-11 09:30:00,296.13,296.35,295.63,295.9,44853.0,271.7084,271.9102,271.2496,271.4974,44853.0
2019-12-11 09:35:00,295.93,296.0,295.35,295.45,15315.0,271.5249,271.5891,270.9927,271.0845,15315.0
2019-12-11 09:40:00,295.42,295.42,294.88,295.18,14750.0,271.0569,271.0569,270.5615,270.8367,14750.0
2019-12-11 09:45:00,295.09,295.26,295.0,295.26,13990.0,270.7542,270.9101,270.6716,270.9101,13990.0
2019-12-11 09:50:00,295.19,295.41,295.01,295.05,12710.0,270.8459,271.0478,270.6808,270.7175,12710.0
2019-12-11 09:55:00,295.02,295.18,294.88,294.96,16866.0,270.6899,270.8367,270.5615,270.6349,16866.0
2019-12-11 10:00:00,294.93,295.01,294.71,294.74,18835.0,270.6074,270.6808,270.4055,270.433,18835.0
2019-12-11 10:05:00,294.73,294.76,294.1,294.63,32604.0,270.4238,270.4514,269.8458,270.3321,32604.0
2019-12-11 10:10:00,294.64,294.68,294.3,294.45,18207.0,270.3413,270.378,270.0293,270.1669,18207.0
2019-12-11 10:15:00,294.49,294.49,293.16,293.21,49567.0,270.2036,270.2036,268.9833,269.0292,49567.0
2019-12-11 10:20:00,293.19,293.53,293.14,293.3,27447.0,269.0109,269.3228,268.965,269.1118,27447.0
2019-12-11 10:25:00,293.3,293.78,293.05,293.57,31968.0,269.1118,269.5522,268.8824,269.3595,31968.0
2019-12-11 10:30:00,293.61,294.03,293.61,293.98,20623.0,269.3962,269.7816,269.3962,269.7357,20623.0
2019-12-11 10:35:00,293.99,294.32,293.99,294.09,21990.0,269.7449,270.0477,269.7449,269.8366,21990.0
2019-12-11 10:40:00,294.09,294.38,294.04,294.16,15017.0,269.8366,270.1027,269.7908,269.9009,15017.0
2019-12-11 10:45:00,294.09,294.45,293.94,293.97,20085.0,269.8366,270.1669,269.699,269.7265,20085.0
2019-12-11 10:50:00,293.92,294.04,293.62,293.95,14241.0,269.6807,269.7908,269.4054,269.7082,14241.0
2019-12-11 10:55:00,293.98,294.05,293.72,293.95,8746.0,269.7357,269.7999,269.4971,269.7082,8746.0
2019-12-11 11:00:00,294.0,294.06,293.72,293.9,16255.0,269.7541,269.8091,269.4971,269.6623,16255.0
2019-12-11 11:05:00,293.9,294.2,293.89,294.2,10668.0,269.6623,269.9376,269.6531,269.9376,10668.0
2019-12-11 11:10:00,294.2,294.26,293.97,294.09,11282.0,269.9376,269.9926,269.7265,269.8366,11282.0
2019-12-11 11:15:00,294.07,294.33,294.06,294.23,16040.0,269.8183,270.0568,269.8091,269.9651,16040.0
2019-12-11 11:20:00,294.23,294.4,294.14,294.32,10385.0,269.9651,270.1211,269.8825,270.0477,10385.0
2019-12-11 11:25:00,294.29,294.45,294.18,294.23,7076.0,270.0201,270.1669,269.9192,269.9651,7076.0
2019-12-11 11:30:00,294.23,294.37,294.06,294.08,6193.0,269.9651,270.0935,269.8091,269.8275,6193.0
2019-12-11 11:35:00,294.18,294.57,294.13,294.4,7541.0,269.9192,270.277,269.8733,270.1211,7541.0
2019-12-11 11:40:00,294.46,294.46,294.21,294.34,4551.0,270.1761,270.1761,269.9467,270.066,4551.0
2019-12-11 11:45:00,294.34,294.44,294.29,294.36,6530.0,270.066,270.1578,270.0201,270.0844,6530.0
2019-12-11 11:50:00,294.36,294.38,294.1,294.22,7923.0,270.0844,270.1027,269.8458,269.9559,7923.0
2019-12-11 11:55:00,294.18,294.21,294.03,294.13,19312.0,269.9192,269.9467,269.7816,269.8733,19312.0
2019-12-11 12:00:00,294.13,294.29,294.02,294.28,5498.0,269.8733,270.0201,269.7724,270.011,5498.0
2019-12-11 12:05:00,294.24,294.3,294.12,294.3,8110.0,269.9743,270.0293,269.8642,270.0293,8110.0
2019-12-11 12:10:00,294.3,294.35,294.23,294.29,6843.0,270.0293,270.0752,269.9651,270.0201,6843.0
2019-12-11 12:15:00,294.28,294.59,294.23,294.46,8316.0,270.011,270.2954,269.9651,270.1761,8316.0
2019-12-11 12:20:00,294.41,294.41,294.26,294.3,5266.0,270.1302,270.1302,269.9926,270.0293,5266.0
2019-12-11 12:25:00,294.31,294.36,294.25,294.33,4511.0,270.0385,270.0844,269.9834,270.0568,4511.0
2019-12-11 12:30:00,294.33,294.53,294.31,294.44,7791.0,270.0568,270.2403,270.0385,270.1578,7791.0
2019-12-11 12:35:00,294.45,294.46,294.21,294.22,14085.0,270.1669,270.1761,269.9467,269.9559,14085.0
2019-12-11 12:40:00,294.19,294.21,293.82,294.07,9406.0,269.9284,269.9467,269.5889,269.8183,9406.0
2019-12-11 12:45:00,294.07,294.49,293.97,294.49,5908.0,269.8183,270.2036,269.7265,270.2036,5908.0
2019-12-11 12:50:00,294.46,294.61,294.17,294.17,13859.0,270.1761,270.3137,269.91,269.91,13859.0
2019-12-11 12:55:00,294.22,294.32,294.06,294.21,10975.0,269.9559,270.0477,269.8091,269.9467,10975.0
2019-12-11 13:00:00,294.15,294.31,294.07,294.14,6695.0,269.8917,270.0385,269.8183,269.8825,6695.0
2019-12-11 13:05:00,294.15,294.23,293.97,294.13,5077.0,269.8917,269.9651,269.7265,269.8733,5077.0
2019-12-11 13:10:00,294.12,294.22,294.03,294.13,6802.0,269.8642,269.9559,269.7816,269.8733,6802.0
2019-12-11 13:15:00,294.15,294.28,294.03,294.24,5997.0,269.8917,270.011,269.7816,269.9743,5997.0
2019-12-11 13:20:00,294.22,294.24,294.01,294.03,7314.0,269.9559,269.9743,269.7632,269.7816,7314.0
2019-12-11 13:25:00,294.07,294.29,294.06,294.29,4667.0,269.8183,270.0201,269.8091,270.0201,4667.0
2019-12-11 13:30:00,294.28,294.33,294.07,294.13,7449.0,270.011,270.0568,269.8183,269.8733,7449.0
2019-12-11 13:35:00,294.07,294.18,293.99,293.99,4715.0,269.8183,269.9192,269.7449,269.7449,4715.0
2019-12-11 13:40:00,293.9,293.98,293.75,293.89,7317.0,269.6623,269.7357,269.5247,269.6531,7317.0
2019-12-11 13:45:00,293.84,294.07,293.8,294.03,9923.0,269.6072,269.8183,269.5705,269.7816,9923.0
2019-12-11 13:50:00,294.13,294.48,294.11,294.44,6252.0,269.8733,270.1945,269.855,270.1578,6252.0
2019-12-11 13:55:00,294.45,294.45,294.26,294.28,6257.0,270.1669,270.1669,269.9926,270.011,6257.0
2019-12-11 14:00:00,294.19,294.72,294.1,294.66,11868.0,269.9284,270.4147,269.8458,270.3596,11868.0
2019-12-11 14:05:00,294.69,294.95,294.64,294.87,5264.0,270.3871,270.6257,270.3413,270.5523,5264.0
2019-12-11 14:10:00,294.84,295.05,294.78,295.03,5769.0,270.5248,270.7175,270.4697,270.6991,5769.0
2019-12-11 14:15:00,295.01,295.18,294.97,295.11,31692.0,270.6808,270.8367,270.6441,270.7725,31692.0
2019-12-11 14:20:00,295.1,295.27,294.91,295.21,11151.0,270.7633,270.9193,270.589,270.8643,11151.0
2019-12-11 14:25:00,295.26,295.27,294.9,295.03,6119.0,270.9101,270.9193,270.5798,270.6991,6119.0
2019-12-11 14:30:00,294.99,295.03,294.44,294.75,8108.0,270.6624,270.6991,270.1578,270.4422,8108.0
2019-12-11 14:35:00,294.8,295.0,294.73,294.94,8162.0,270.4881,270.6716,270.4238,270.6165,8162.0
2019-12-11 14:40:00,294.91,295.13,294.7,294.88,12792.0,270.589,270.7909,270.3963,270.5615,12792.0
2019-12-11 14:45:00,294.88,295.02,294.77,294.98,8572.0,270.5615,270.6899,270.4606,270.6532,8572.0
2019-12-11 14:50:00,295.0,295.25,294.97,295.07,9714.0,270.6716,270.901,270.6441,270.7358,9714.0
2019-12-11 14:55:00,295.09,295.37,295.04,295.09,10442.0,270.7542,271.0111,270.7083,270.7542,10442.0
2019-12-11 15:00:00,295.16,295.17,294.98,295.02,16569.0,270.8184,270.8276,270.6532,270.6899,16569.0
2019-12-11 15:05:00,295.1,295.15,294.96,295.12,8420.0,270.7633,270.8092,270.6349,270.7817,8420.0
2019-12-11 15:10:00,295.09,295.18,294.94,294.96,19135.0,270.7542,270.8367,270.6165,270.6349,19135.0
2019-12-11 15:15:00,294.95,295.11,294.95,295.08,7300.0,270.6257,270.7725,270.6257,270.745,7300.0
2019-12-11 15:20:00,295.06,295.08,294.78,294.82,8508.0,270.7266,270.745,270.4697,270.5064,8508.0
2019-12-11 15:25:00,294.83,295.08,294.79,294.91,6454.0,270.5156,270.745,270.4789,270.589,6454.0
2019-12-11 15:30:00,294.93,295.1,294.86,294.91,11201.0,270.6074,270.7633,270.5431,270.589,11201.0
2019-12-11 15:35:00,294.85,295.03,294.85,294.97,12859.0,270.534,270.6991,270.534,270.6441,12859.0
2019-12-11 15:40:00,294.97,295.0,294.88,294.96,6416.0,270.6441,270.6716,270.5615,270.6349,6416.0
2019-12-11 15:45:00,294.91,295.01,294.77,294.78,16075.0,270.589,270.6808,270.4606,270.4697,16075.0
2019-12-11 15:50:00,294.81,295.39,294.81,295.28,34782.0,270.4973,271.0294,270.4973,270.9285,34782.0
2019-12-11 15:55:00,295.22,295.4,294.91,295.3,60167.0,270.8734,271.0386,270.589,270.9468,60167.0
2019-12-12 09:30:00,295.27,295.44,294.24,294.36,59062.0,270.9193,271.0753,269.9743,270.0844,59062.0
2019-12-12 09:35:00,294.4,296.35,294.12,296.17,39763.0,270.1211,271.9102,269.8642,271.7451,39763.0
2019-12-12 09:40:00,296.11,296.21,295.72,295.89,25064.0,271.69,271.7818,271.3322,271.4882,25064.0
2019-12-12 09:45:00,295.89,295.96,295.37,295.84,18585.0,271.4882,271.5524,271.0111,271.4423,18585.0
2019-12-12 09:50:00,295.82,296.37,295.76,295.95,28284.0,271.424,271.9286,271.3689,271.5432,28284.0
2019-12-12 09:55:00,296.05,296.14,295.85,296.01,14718.0,271.635,271.7176,271.4515,271.5983,14718.0
2019-12-12 10:00:00,296.09,297.1,295.89,296.81,43782.0,271.6717,272.5984,271.4882,272.3323,43782.0
2019-12-12 10:05:00,296.72,297.15,296.59,296.88,25232.0,272.2497,272.6443,272.1305,272.3965,25232.0
2019-12-12 10:10:00,296.83,297.25,296.71,296.94,25757.0,272.3507,272.736,272.2406,272.4516,25757.0
2019-12-12 10:15:00,296.94,297.27,296.79,297.23,22792.0,272.4516,272.7544,272.314,272.7177,22792.0
2019-12-12 10:20:00,297.24,297.76,297.12,297.27,27011.0,272.7269,273.204,272.6167,272.7544,27011.0
2019-12-12 10:25:00,297.3,297.34,297.03,297.21,11758.0,272.7819,272.8186,272.5342,272.6993,11758.0
2019-12-12 10:30:00,297.17,297.2,296.82,297.09,20478.0,272.6626,272.6902,272.3415,272.5892,20478.0
2019-12-12 10:35:00,297.05,297.17,296.91,297.01,11198.0,272.5525,272.6626,272.4241,272.5158,11198.0
2019-12-12 10:40:00,297.03,297.05,296.56,296.65,12397.0,272.5342,272.5525,272.1029,272.1855,12397.0
2019-12-12 10:45:00,296.65,296.89,296.36,296.66,12331.0,272.1855,272.4057,271.9194,272.1947,12331.0
2019-12-12 10:50:00,296.69,297.1,296.42,296.76,21791.0,272.2222,272.5984,271.9745,272.2864,21791.0
2019-12-12 10:55:00,296.83,296.84,296.4,296.53,18755.0,272.3507,272.3598,271.9561,272.0754,18755.0
2019-12-12 11:00:00,296.53,296.53,296.18,296.18,15304.0,272.0754,272.0754,271.7543,271.7543,15304.0
2019-12-12 11:05:00,296.16,296.34,296.08,296.11,13682.0,271.7359,271.9011,271.6625,271.69,13682.0
2019-12-12 11:10:00,296.11,296.35,296.0,296.3,16106.0,271.69,271.9102,271.5891,271.8644,16106.0
2019-12-12 11:15:00,296.28,296.35,296.04,296.31,20888.0,271.846,271.9102,271.6258,271.8735,20888.0
2019-12-12 11:20:00,296.27,296.27,296.0,296.03,11075.0,271.8368,271.8368,271.5891,271.6166,11075.0
2019-12-12 11:25:00,296.02,296.02,295.73,295.93,12757.0,271.6075,271.6075,271.3414,271.5249,12757.0
2019-12-12 11:30:00,295.9,296.22,295.84,295.84,12517.0,271.4974,271.791,271.4423,271.4423,12517.0
2019-12-12 11:35:00,295.84,296.29,295.81,295.96,26837.0,271.4423,271.8552,271.4148,271.5524,26837.0
2019-12-12 11:40:00,295.9,296.21,295.79,296.21,9908.0,271.4974,271.7818,271.3964,271.7818,9908.0
2019-12-12 11:45:00,296.26,296.26,296.03,296.08,12436.0,271.8277,271.8277,271.6166,271.6625,12436.0
2019-12-12 11:50:00,296.09,296.24,295.73,296.04,15543.0,271.6717,271.8093,271.3414,271.6258,15543.0
2019-12-12 11:55:00,295.82,295.99,295.53,295.9,9147.0,271.424,271.5799,271.1579,271.4974,9147.0
2019-12-12 12:00:00,295.88,295.88,295.65,295.68,9459.0,271.479,271.479,271.268,271.2955,9459.0
2019-12-12 12:05:00,295.61,295.91,295.61,295.7,6130.0,271.2313,271.5065,271.2313,271.3139,6130.0
2019-12-12 12:10:00,295.68,295.69,295.38,295.43,10320.0,271.2955,271.3047,271.0202,271.0661,10320.0
2019-12-12 12:15:00,295.47,295.66,295.34,295.48,11495.0,271.1028,271.2772,270.9835,271.112,11495.0
2019-12-12 12:20:00,295.5,295.77,295.14,295.21,20414.0,271.1303,271.3781,270.8,270.8643,20414.0
2019-12-12 12:25:00,295.17,295.43,295.12,295.27,9296.0,270.8276,271.0661,270.7817,270.9193,9296.0
2019-12-12 12:30:00,295.32,295.57,295.28,295.53,12609.0,270.9652,271.1946,270.9285,271.1579,12609.0
2019-12-12 12:35:00,295.55,295.88,295.53,295.8,10118.0,271.1762,271.479,271.1579,271.4056,10118.0
2019-12-12 12:40:00,295.83,295.89,295.72,295.79,8211.0,271.4331,271.4882,271.3322,271.3964,8211.0
2019-12-12 12:45:00,295.79,296.22,295.77,296.17,36766.0,271.3964,271.791,271.3781,271.7451,36766.0
2019-12-12 12:50:00,296.17,296.18,295.92,295.96,12957.0,271.7451,271.7543,271.5157,271.5524,12957.0
2019-12-12 12:55:00,296.04,296.18,295.91,295.98,17816.0,271.6258,271.7543,271.5065,271.5708,17816.0
2019-12-12 13:00:00,295.99,296.48,295.98,296.45,27717.0,271.5799,272.0295,271.5708,272.002,27717.0
2019-12-12 13:05:00,296.49,296.6,296.31,296.39,11983.0,272.0387,272.1396,271.8735,271.947,11983.0
2019-12-12 13:10:00,296.38,296.46,296.24,296.35,18401.0,271.9378,272.0112,271.8093,271.9102,18401.0
2019-12-12 13:15:00,296.28,296.51,296.28,296.44,11552.0,271.846,272.0571,271.846,271.9928,11552.0
2019-12-12 13:20:00,296.47,296.53,296.37,296.43,12013.0,272.0204,272.0754,271.9286,271.9837,12013.0
2019-12-12 13:25:00,296.42,296.43,296.15,296.43,12379.0,271.9745,271.9837,271.7267,271.9837,12379.0
2019-12-12 13:30:00,296.4,296.43,296.26,296.3,4091.0,271.9561,271.9837,271.8277,271.8644,4091.0
2019-12-12 13:35:00,296.32,296.35,296.12,296.23,11783.0,271.8827,271.9102,271.6992,271.8001,11783.0
2019-12-12 13:40:00,296.2,296.3,296.15,296.21,12477.0,271.7726,271.8644,271.7267,271.7818,12477.0
2019-12-12 13:45:00,296.2,296.2,296.0,296.15,23341.0,271.7726,271.7726,271.5891,271.7267,23341.0
2019-12-12 13:50:00,296.16,296.33,296.12,296.2,9439.0,271.7359,271.8919,271.6992,271.7726,9439.0
2019-12-12 13:55:00,296.16,296.39,296.11,296.38,7504.0,271.7359,271.947,271.69,271.9378,7504.0
2019-12-12 14:00:00,296.41,296.41,296.07,296.08,10481.0,271.9653,271.9653,271.6533,271.6625,10481.0
2019-12-12 14:05:00,296.11,296.26,296.08,296.2,9729.0,271.69,271.8277,271.6625,271.7726,9729.0
2019-12-12 14:10:00,296.24,296.61,296.24,296.51,11416.0,271.8093,272.1488,271.8093,272.0571,11416.0
2019-12-12 14:15:00,296.45,296.52,296.35,296.44,7612.0,272.002,272.0662,271.9102,271.9928,7612.0
2019-12-12 14:20:00,296.48,296.5,296.32,296.48,7529.0,272.0295,272.0479,271.8827,272.0295,7529.0
2019-12-12 14:25:00,296.49,296.68,296.37,296.68,11986.0,272.0387,272.213,271.9286,272.213,11986.0
2019-12-12 14:30:00,296.65,297.56,296.56,297.16,38346.0,272.1855,273.0205,272.1029,272.6534,38346.0
2019-12-12 14:35:00,297.27,297.3,296.72,297.05,14669.0,272.7544,272.7819,272.2497,272.5525,14669.0
2019-12-12 14:40:00,297.12,297.37,297.0,297.1,13208.0,272.6167,272.8461,272.5066,272.5984,13208.0
2019-12-12 14:45:00,297.1,297.1,296.71,296.72,13204.0,272.5984,272.5984,272.2406,272.2497,13204.0
2019-12-12 14:50:00,296.81,297.08,296.53,297.07,16979.0,272.3323,272.58,272.0754,272.5709,16979.0
2019-12-12 14:55:00,297.05,297.26,297.0,297.16,16193.0,272.5525,272.7452,272.5066,272.6534,16193.0
2019-12-12 15:00:00,297.19,297.29,297.01,297.04,15851.0,272.681,272.7727,272.5158,272.5433,15851.0
2019-12-12 15:05:00,297.06,297.25,296.98,297.21,23466.0,272.5617,272.736,272.4883,272.6993,23466.0
2019-12-12 15:10:00,297.19,297.27,297.0,297.06,11586.0,272.681,272.7544,272.5066,272.5617,11586.0
2019-12-12 15:15:00,297.06,297.25,296.95,297.25,22963.0,272.5617,272.736,272.4608,272.736,22963.0
2019-12-12 15:20:00,297.2,297.31,297.05,297.06,16768.0,272.6902,272.7911,272.5525,272.5617,16768.0
2019-12-12 15:25:00,297.06,297.32,297.05,297.29,36438.0,272.5617,272.8003,272.5525,272.7727,36438.0
2019-12-12 15:30:00,297.32,297.69,297.23,297.33,27346.0,272.8003,273.1397,272.7177,272.8094,27346.0
2019-12-12 15:35:00,297.33,297.36,297.14,297.2,35242.0,272.8094,272.837,272.6351,272.6902,35242.0
2019-12-12 15:40:00,297.16,297.38,297.12,297.27,35699.0,272.6534,272.8553,272.6167,272.7544,35699.0
2019-12-12 15:45:00,297.3,297.7,297.21,297.59,33875.0,272.7819,273.1489,272.6993,273.048,33875.0
2019-12-12 15:50:00,297.65,297.74,297.6,297.66,49362.0,273.103,273.1856,273.0572,273.1122,49362.0
2019-12-12 15:55:00,297.66,297.69,297.4,297.46,149715.0,273.1122,273.1397,272.8737,272.9287,149715.0
2019-12-13 09:30:00,294.64,295.0,292.7,293.27,158047.0,270.3413,270.6716,268.5613,269.0843,158047.0
2019-12-13 09:35:00,293.36,293.48,291.06,291.5,199839.0,269.1668,269.2769,267.0565,267.4602,199839.0
2019-12-13 09:40:00,291.47,291.6,289.1,290.04,286820.0,267.4327,267.552,265.2582,266.1206,286820.0
2019-12-13 09:45:00,290.17,291.27,289.75,291.25,185161.0,266.2399,267.2492,265.8545,267.2308,185161.0
2019-12-13 09:50:00,291.23,292.64,290.94,292.21,168418.0,267.2125,268.5062,266.9464,268.1117,168418.0
2019-12-13 09:55:00,292.17,292.37,291.5,292.13,92034.0,268.075,268.2585,267.4602,268.0383,92034.0
2019-12-13 10:00:00,292.06,292.91,291.61,292.71,87008.0,267.974,268.7539,267.5612,268.5704,87008.0
2019-12-13 10:05:00,292.64,294.0,292.52,293.4,97101.0,268.5062,269.7541,268.3961,269.2035,97101.0
2019-12-13 10:10:00,293.49,293.7,292.93,293.11,73613.0,269.2861,269.4788,268.7723,268.9375,73613.0
2019-12-13 10:15:00,293.04,293.5,292.36,293.37,107861.0,268.8732,269.2953,268.2493,269.176,107861.0
2019-12-13 10:20:00,293.37,293.44,292.63,293.13,63984.0,269.176,269.2402,268.497,268.9558,63984.0
2019-12-13 10:25:00,293.12,293.45,292.85,293.2,30535.0,268.9466,269.2494,268.6989,269.02,30535.0
2019-12-13 10:30:00,293.12,293.46,292.94,293.4,35186.0,268.9466,269.2586,268.7815,269.2035,35186.0
2019-12-13 10:35:00,293.35,293.41,292.5,292.62,55430.0,269.1577,269.2127,268.3778,268.4879,55430.0
2019-12-13 10:40:00,292.55,293.65,292.55,293.32,84125.0,268.4236,269.4329,268.4236,269.1301,84125.0
2019-12-13 10:45:00,293.26,293.91,293.09,293.3,48794.0,269.0751,269.6715,268.9191,269.1118,48794.0
2019-12-13 10:50:00,293.31,293.39,292.92,292.94,30364.0,269.121,269.1944,268.7631,268.7815,30364.0
2019-12-13 10:55:00,292.92,293.19,292.72,292.8,76826.0,268.7631,269.0109,268.5796,268.653,76826.0
2019-12-13 11:00:00,292.71,293.28,292.45,292.5,75234.0,268.5704,269.0934,268.3319,268.3778,75234.0
2019-12-13 11:05:00,292.5,293.66,292.5,293.34,133729.0,268.3778,269.4421,268.3778,269.1485,133729.0
2019-12-13 11:10:00,293.34,293.5,293.03,293.26,18394.0,269.1485,269.2953,268.864,269.0751,18394.0
2019-12-13 11:15:00,293.25,293.8,293.01,293.3,47960.0,269.0659,269.5705,268.8457,269.1118,47960.0
2019-12-13 11:20:00,293.26,293.42,292.75,292.85,48961.0,269.0751,269.2219,268.6071,268.6989,48961.0
2019-12-13 11:25:00,292.83,293.11,292.69,292.91,26741.0,268.6805,268.9375,268.5521,268.7539,26741.0
2019-12-13 11:30:00,293.0,293.11,292.74,292.99,33157.0,268.8365,268.9375,268.598,268.8273,33157.0
2019-12-13 11:35:00,292.99,293.09,292.72,292.86,29691.0,268.8273,268.9191,268.5796,268.7081,29691.0
2019-12-13 11:40:00,292.8,293.02,292.56,292.69,22775.0,268.653,268.8549,268.4328,268.5521,22775.0
2019-12-13 11:45:00,292.7,293.09,292.5,292.87,32364.0,268.5613,268.9191,268.3778,268.7172,32364.0
2019-12-13 11:50:00,292.89,293.03,292.46,292.62,23088.0,268.7356,268.864,268.3411,268.4879,23088.0
2019-12-13 11:55:00,292.7,292.86,292.5,292.57,20510.0,268.5613,268.7081,268.3778,268.442,20510.0
2019-12-13 12:00:00,292.55,292.71,292.45,292.62,18762.0,268.4236,268.5704,268.3319,268.4879,18762.0
2019-12-13 12:05:00,292.55,292.96,292.37,292.91,24561.0,268.4236,268.7998,268.2585,268.7539,24561.0
2019-12-13 12:10:00,292.89,292.95,292.69,292.73,20080.0,268.7356,268.7906,268.5521,268.5888,20080.0
2019-12-13 12:15:00,292.72,292.9,292.69,292.81,15069.0,268.5796,268.7448,268.5521,268.6622,15069.0
2019-12-13 12:20:00,292.78,292.84,292.66,292.76,18633.0,268.6347,268.6897,268.5246,268.6163,18633.0
2019-12-13 12:25:00,292.78,292.83,292.69,292.71,24021.0,268.6347,268.6805,268.5521,268.5704,24021.0
2019-12-13 12:30:00,292.68,292.83,292.54,292.79,20473.0,268.5429,268.6805,268.4145,268.6438,20473.0
2019-12-13 12:35:00,292.79,292.96,292.74,292.87,60832.0,268.6438,268.7998,268.598,268.7172,60832.0
2019-12-13 12:40:00,292.88,292.97,292.8,292.97,45419.0,268.7264,268.809,268.653,268.809,45419.0
2019-12-13 12:45:00,292.95,293.18,292.82,292.98,46089.0,268.7906,269.0017,268.6714,268.8182,46089.0
2019-12-13 12:50:00,292.98,293.0,292.8,292.84,20347.0,268.8182,268.8365,268.653,268.6897,20347.0
2019-12-13 12:55:00,292.81,293.05,292.81,292.95,15901.0,268.6622,268.8824,268.6622,268.7906,15901.0
2019-12-13 13:00:00,292.94,293.07,292.89,292.89,11213.0,268.7815,268.9007,268.7356,268.7356,11213.0
2019-12-13 13:05:00,292.86,292.92,292.57,292.65,20264.0,268.7081,268.7631,268.442,268.5154,20264.0
2019-12-13 13:10:00,292.68,292.7,292.45,292.47,18404.0,268.5429,268.5613,268.3319,268.3502,18404.0
2019-12-13 13:15:00,292.46,292.51,291.73,291.73,48178.0,268.3411,268.3869,267.6713,267.6713,48178.0
2019-12-13 13:20:00,291.71,291.97,291.6,291.92,20056.0,267.6529,267.8915,267.552,267.8456,20056.0
2019-12-13 13:25:00,291.93,291.93,291.64,291.7,13894.0,267.8548,267.8548,267.5887,267.6437,13894.0
2019-12-13 13:30:00,291.66,291.85,291.56,291.67,14891.0,267.607,267.7814,267.5153,267.6162,14891.0
2019-12-13 13:35:00,291.66,291.73,291.49,291.64,11418.0,267.607,267.6713,267.4511,267.5887,11418.0
2019-12-13 13:40:00,291.68,291.84,291.64,291.8,9721.0,267.6254,267.7722,267.5887,267.7355,9721.0
2019-12-13 13:45:00,291.84,291.85,291.6,291.85,16780.0,267.7722,267.7814,267.552,267.7814,16780.0
2019-12-13 13:50:00,291.77,291.94,291.63,291.64,10248.0,267.708,267.8639,267.5795,267.5887,10248.0
2019-12-13 13:55:00,291.67,292.05,291.67,292.05,7785.0,267.6162,267.9649,267.6162,267.9649,7785.0
2019-12-13 14:00:00,292.05,292.29,292.04,292.26,17821.0,267.9649,268.1851,267.9557,268.1575,17821.0
2019-12-13 14:05:00,292.3,292.63,292.14,292.58,14880.0,268.1943,268.497,268.0474,268.4512,14880.0
2019-12-13 14:10:00,292.59,292.7,292.55,292.58,13802.0,268.4603,268.5613,268.4236,268.4512,13802.0
2019-12-13 14:15:00,292.57,292.57,292.23,292.36,20244.0,268.442,268.442,268.13,268.2493,20244.0
2019-12-13 14:20:00,292.38,292.52,292.36,292.47,11010.0,268.2677,268.3961,268.2493,268.3502,11010.0
2019-12-13 14:25:00,292.47,292.51,292.32,292.43,10299.0,268.3502,268.3869,268.2126,268.3135,10299.0
2019-12-13 14:30:00,292.42,292.54,292.24,292.54,9628.0,268.3044,268.4145,268.1392,268.4145,9628.0
2019-12-13 14:35:00,292.56,292.73,292.3,292.59,21891.0,268.4328,268.5888,268.1943,268.4603,21891.0
2019-12-13 14:40:00,292.57,292.97,292.52,292.96,14959.0,268.442,268.809,268.3961,268.7998,14959.0
2019-12-13 14:45:00,292.97,293.22,292.92,293.22,39708.0,268.809,269.0384,268.7631,269.0384,39708.0
2019-12-13 14:50:00,293.21,293.36,292.92,293.34,31222.0,269.0292,269.1668,268.7631,269.1485,31222.0
2019-12-13 14:55:00,293.36,293.38,292.85,292.98,16700.0,269.1668,269.1852,268.6989,268.8182,16700.0
2019-12-13 15:00:00,292.97,293.23,292.93,293.18,16519.0,268.809,269.0476,268.7723,269.0017,16519.0
2019-12-13 15:05:00,293.14,293.23,293.1,293.17,8880.0,268.965,269.0476,268.9283,268.9925,8880.0
2019-12-13 15:10:00,293.16,293.29,293.15,293.2,22584.0,268.9833,269.1026,268.9742,269.02,22584.0
2019-12-13 15:15:00,293.23,293.26,292.74,292.76,22811.0,269.0476,269.0751,268.598,268.6163,22811.0
2019-12-13 15:20:00,292.78,292.79,292.46,292.5,21923.0,268.6347,268.6438,268.3411,268.3778,21923.0
2019-12-13 15:25:00,292.52,292.56,292.2,292.24,18905.0,268.3961,268.4328,268.1025,268.1392,18905.0
2019-12-13 15:30:00,292.23,292.44,292.2,292.35,30346.0,268.13,268.3227,268.1025,268.2401,30346.0
2019-12-13 15:35:00,292.33,292.51,292.25,292.46,35042.0,268.2218,268.3869,268.1484,268.3411,35042.0
2019-12-13 15:40:00,292.42,292.54,292.14,292.14,40202.0,268.3044,268.4145,268.0474,268.0474,40202.0
2019-12-13 15:45:00,292.15,292.26,292.03,292.05,34203.0,268.0566,268.1575,267.9465,267.9649,34203.0
2019-12-13 15:50:00,292.06,292.3,291.96,291.97,83973.0,267.974,268.1943,267.8823,267.8915,83973.0
2019-12-13 15:55:00,291.95,292.15,291.84,291.86,139199.0,267.8731,268.0566,267.7722,267.7905,139199.0
2019-12-16 09:30:00,293.23,293.99,293.0,293.72,82079.0,269.0476,269.7449,268.8365,269.4971,82079.0
2019-12-16 09:35:00,293.87,294.0,293.2,293.65,44397.0,269.6348,269.7541,269.02,269.4329,44397.0
2019-12-16 09:40:00,293.63,293.71,293.3,293.49,29849.0,269.4146,269.488,269.1118,269.2861,29849.0
2019-12-16 09:45:00,293.47,293.7,293.27,293.5,27525.0,269.2678,269.4788,269.0843,269.2953,27525.0
2019-12-16 09:50:00,293.47,293.8,293.44,293.44,32201.0,269.2678,269.5705,269.2402,269.2402,32201.0
2019-12-16 09:55:00,293.45,293.66,293.04,293.48,63719.0,269.2494,269.4421,268.8732,269.2769,63719.0
2019-12-16 10:00:00,293.48,293.6,293.28,293.38,29468.0,269.2769,269.387,269.0934,269.1852,29468.0
2019-12-16 10:05:00,293.32,293.49,293.11,293.25,15902.0,269.1301,269.2861,268.9375,269.0659,15902.0
2019-12-16 10:10:00,293.25,293.32,292.85,293.16,22984.0,269.0659,269.1301,268.6989,268.9833,22984.0
2019-12-16 10:15:00,293.23,293.25,293.07,293.17,27793.0,269.0476,269.0659,268.9007,268.9925,27793.0
2019-12-16 10:20:00,293.16,293.39,293.0,293.36,37557.0,268.9833,269.1944,268.8365,269.1668,37557.0
2019-12-16 10:25:00,293.27,293.44,293.0,293.04,49178.0,269.0843,269.2402,268.8365,268.8732,49178.0
2019-12-16 10:30:00,293.07,293.21,292.87,293.16,19429.0,268.9007,269.0292,268.7172,268.9833,19429.0
2019-12-16 10:35:00,293.17,293.48,293.03,293.47,38383.0,268.9925,269.2769,268.864,269.2678,38383.0
2019-12-16 10:40:00,293.44,293.6,293.44,293.54,34333.0,269.2402,269.387,269.2402,269.332,34333.0
2019-12-16 10:45:00,293.56,293.91,293.45,293.71,67445.0,269.3503,269.6715,269.2494,269.488,67445.0
2019-12-16 10:50:00,293.71,294.1,293.66,294.05,40367.0,269.488,269.8458,269.4421,269.7999,40367.0
2019-12-16 10:55:00,294.06,294.15,293.91,294.01,18997.0,269.8091,269.8917,269.6715,269.7632,18997.0
2019-12-16 11:00:00,293.98,294.33,293.96,294.33,35925.0,269.7357,270.0568,269.7174,270.0568,35925.0
2019-12-16 11:05:00,294.32,294.45,294.3,294.37,17401.0,270.0477,270.1669,270.0293,270.0935,17401.0
2019-12-16 11:10:00,294.37,294.41,294.24,294.3,19663.0,270.0935,270.1302,269.9743,270.0293,19663.0
2019-12-16 11:15:00,294.34,294.36,294.22,294.33,11579.0,270.066,270.0844,269.9559,270.0568,11579.0
2019-12-16 11:20:00,294.32,294.34,294.07,294.14,12146.0,270.0477,270.066,269.8183,269.8825,12146.0
2019-12-16 11:25:00,294.13,294.18,294.05,294.13,15138.0,269.8733,269.9192,269.7999,269.8733,15138.0
2019-12-16 11:30:00,294.12,294.18,293.96,294.04,16429.0,269.8642,269.9192,269.7174,269.7908,16429.0
2019-12-16 11:35:00,294.07,294.09,293.98,294.07,17928.0,269.8183,269.8366,269.7357,269.8183,17928.0
2019-12-16 11:40:00,294.06,294.06,293.85,293.85,18414.0,269.8091,269.8091,269.6164,269.6164,18414.0
2019-12-16 11:45:00,293.87,293.93,293.77,293.8,9970.0,269.6348,269.6898,269.543,269.5705,9970.0
2019-12-16 11:50:00,293.76,294.04,293.76,293.9,10673.0,269.5338,269.7908,269.5338,269.6623,10673.0
2019-12-16 11:55:00,293.9,294.01,293.9,293.97,14545.0,269.6623,269.7632,269.6623,269.7265,14545.0
2019-12-16 12:00:00,293.96,294.11,293.92,294.09,15064.0,269.7174,269.855,269.6807,269.8366,15064.0
2019-12-16 12:05:00,294.12,294.12,294.04,294.1,14026.0,269.8642,269.8642,269.7908,269.8458,14026.0
2019-12-16 12:10:00,294.1,294.14,294.07,294.1,8218.0,269.8458,269.8825,269.8183,269.8458,8218.0
2019-12-16 12:15:00,294.12,294.25,294.1,294.25,24222.0,269.8642,269.9834,269.8458,269.9834,24222.0
2019-12-16 12:20:00,294.25,294.41,294.21,294.36,12523.0,269.9834,270.1302,269.9467,270.0844,12523.0
2019-12-16 12:25:00,294.38,294.46,294.29,294.32,13016.0,270.1027,270.1761,270.0201,270.0477,13016.0
2019-12-16 12:30:00,294.35,294.41,294.11,294.18,8732.0,270.0752,270.1302,269.855,269.9192,8732.0
2019-12-16 12:35:00,294.19,294.34,294.12,294.21,19130.0,269.9284,270.066,269.8642,269.9467,19130.0
2019-12-16 12:40:00,294.2,294.23,294.07,294.14,8369.0,269.9376,269.9651,269.8183,269.8825,8369.0
2019-12-16 12:45:00,294.14,294.14,293.98,294.09,12638.0,269.8825,269.8825,269.7357,269.8366,12638.0
2019-12-16 12:50:00,294.12,294.17,294.08,294.08,10200.0,269.8642,269.91,269.8275,269.8275,10200.0
2019-12-16 12:55:00,294.07,294.15,293.95,293.96,11415.0,269.8183,269.8917,269.7082,269.7174,11415.0
2019-12-16 13:00:00,293.96,294.16,293.96,294.08,9015.0,269.7174,269.9009,269.7174,269.8275,9015.0
2019-12-16 13:05:00,294.07,294.09,293.99,294.01,10233.0,269.8183,269.8366,269.7449,269.7632,10233.0
2019-12-16 13:10:00,294.04,294.05,293.87,293.98,7568.0,269.7908,269.7999,269.6348,269.7357,7568.0
2019-12-16 13:15:00,294.0,294.04,293.88,294.01,16421.0,269.7541,269.7908,269.6439,269.7632,16421.0
2019-12-16 13:20:00,294.01,294.1,293.98,294.06,11809.0,269.7632,269.8458,269.7357,269.8091,11809.0
2019-12-16 13:25:00,294.05,294.07,293.87,293.99,25026.0,269.7999,269.8183,269.6348,269.7449,25026.0
2019-12-16 13:30:00,293.95,294.04,293.91,294.02,9981.0,269.7082,269.7908,269.6715,269.7724,9981.0
2019-12-16 13:35:00,294.03,294.03,293.89,293.96,5773.0,269.7816,269.7816,269.6531,269.7174,5773.0
2019-12-16 13:40:00,293.98,294.01,293.86,293.94,6326.0,269.7357,269.7632,269.6256,269.699,6326.0
2019-12-16 13:45:00,293.97,294.09,293.92,294.0,12478.0,269.7265,269.8366,269.6807,269.7541,12478.0
2019-12-16 13:50:00,294.0,294.07,293.96,294.01,13853.0,269.7541,269.8183,269.7174,269.7632,13853.0
2019-12-16 13:55:00,294.0,294.04,293.94,293.95,8229.0,269.7541,269.7908,269.699,269.7082,8229.0
2019-12-16 14:00:00,293.94,294.14,293.94,294.13,13719.0,269.699,269.8825,269.699,269.8733,13719.0
2019-12-16 14:05:00,294.15,294.2,294.05,294.07,7124.0,269.8917,269.9376,269.7999,269.8183,7124.0
2019-12-16 14:10:00,294.08,294.15,294.0,294.07,9932.0,269.8275,269.8917,269.7541,269.8183,9932.0
2019-12-16 14:15:00,294.06,294.09,293.96,293.98,9667.0,269.8091,269.8366,269.7174,269.7357,9667.0
2019-12-16 14:20:00,293.97,294.01,293.94,293.95,5332.0,269.7265,269.7632,269.699,269.7082,5332.0
2019-12-16 14:25:00,293.94,294.09,293.94,294.03,7967.0,269.699,269.8366,269.699,269.7816,7967.0
2019-12-16 14:30:00,294.01,294.02,293.93,293.97,6746.0,269.7632,269.7724,269.6898,269.7265,6746.0
2019-12-16 14:35:00,293.98,294.02,293.92,293.99,5501.0,269.7357,269.7724,269.6807,269.7449,5501.0
2019-12-16 14:40:00,294.02,294.02,293.94,293.97,9019.0,269.7724,269.7724,269.699,269.7265,9019.0
2019-12-16 14:45:00,294.0,294.24,293.95,294.23,22364.0,269.7541,269.9743,269.7082,269.9651,22364.0
2019-12-16 14:50:00,294.23,294.32,294.21,294.27,10304.0,269.9651,270.0477,269.9467,270.0018,10304.0
2019-12-16 14:55:00,294.26,294.34,294.12,294.15,13128.0,269.9926,270.066,269.8642,269.8917,13128.0
2019-12-16 15:00:00,294.15,294.32,294.13,294.17,9758.0,269.8917,270.0477,269.8733,269.91,9758.0
2019-12-16 15:05:00,294.2,294.28,294.15,294.15,10100.0,269.9376,270.011,269.8917,269.8917,10100.0
2019-12-16 15:10:00,294.16,294.35,294.1,294.15,12065.0,269.9009,270.0752,269.8458,269.8917,12065.0
2019-12-16 15:15:00,294.17,294.19,294.09,294.18,9886.0,269.91,269.9284,269.8366,269.9192,9886.0
2019-12-16 15:20:00,294.18,294.25,294.11,294.11,22136.0,269.9192,269.9834,269.855,269.855,22136.0
2019-12-16 15:25:00,294.11,294.11,293.84,293.86,10338.0,269.855,269.855,269.6072,269.6256,10338.0
2019-12-16 15:30:00,293.84,293.88,293.68,293.84,20240.0,269.6072,269.6439,269.4604,269.6072,20240.0
2019-12-16 15:35:00,293.83,293.88,293.64,293.64,18625.0,269.5981,269.6439,269.4237,269.4237,18625.0
2019-12-16 15:40:00,293.63,293.76,293.62,293.67,13536.0,269.4146,269.5338,269.4054,269.4513,13536.0
2019-12-16 15:45:00,293.66,293.91,293.64,293.9,19550.0,269.4421,269.6715,269.4237,269.6623,19550.0
2019-12-16 15:50:00,293.92,294.0,293.61,293.72,39272.0,269.6807,269.7541,269.3962,269.4971,39272.0
2019-12-16 15:55:00,293.73,293.9,293.37,293.47,82268.0,269.5063,269.6623,269.176,269.2678,82268.0
2019-12-17 09:30:00,293.7,293.75,292.75,293.47,54673.0,269.4788,269.5247,268.6071,269.2678,54673.0
2019-12-17 09:35:00,293.43,294.18,293.43,293.97,24107.0,269.2311,269.9192,269.2311,269.7265,24107.0
2019-12-17 09:40:00,293.93,294.23,293.75,294.16,11437.0,269.6898,269.9651,269.5247,269.9009,11437.0
2019-12-17 09:45:00,294.19,294.46,293.33,293.75,27471.0,269.9284,270.1761,269.1393,269.5247,27471.0
2019-12-17 09:50:00,293.74,293.93,293.57,293.79,12382.0,269.5155,269.6898,269.3595,269.5614,12382.0
2019-12-17 09:55:00,293.79,294.78,293.38,294.39,102337.0,269.5614,270.4697,269.1852,270.1119,102337.0
2019-12-17 10:00:00,294.4,294.77,294.37,294.69,21119.0,270.1211,270.4606,270.0935,270.3871,21119.0
2019-12-17 10:05:00,294.74,294.77,294.42,294.45,13235.0,270.433,270.4606,270.1394,270.1669,13235.0
2019-12-17 10:10:00,294.44,294.55,294.07,294.08,18791.0,270.1578,270.2587,269.8183,269.8275,18791.0
2019-12-17 10:15:00,294.1,294.49,293.97,294.45,14467.0,269.8458,270.2036,269.7265,270.1669,14467.0
2019-12-17 10:20:00,294.44,294.59,294.33,294.57,19071.0,270.1578,270.2954,270.0568,270.277,19071.0
2019-12-17 10:25:00,294.55,294.8,294.52,294.68,15671.0,270.2587,270.4881,270.2312,270.378,15671.0
2019-12-17 10:30:00,294.7,294.88,294.65,294.86,13684.0,270.3963,270.5615,270.3504,270.5431,13684.0
2019-12-17 10:35:00,294.85,294.91,294.75,294.9,11244.0,270.534,270.589,270.4422,270.5798,11244.0
2019-12-17 10:40:00,294.86,294.9,294.78,294.85,8312.0,270.5431,270.5798,270.4697,270.534,8312.0
2019-12-17 10:45:00,294.88,294.91,294.72,294.76,9227.0,270.5615,270.589,270.4147,270.4514,9227.0
2019-12-17 10:50:00,294.8,294.8,294.52,294.7,8137.0,270.4881,270.4881,270.2312,270.3963,8137.0
2019-12-17 10:55:00,294.66,294.76,294.58,294.67,11912.0,270.3596,270.4514,270.2862,270.3688,11912.0
2019-12-17 11:00:00,294.66,294.94,294.66,294.94,25738.0,270.3596,270.6165,270.3596,270.6165,25738.0
2019-12-17 11:05:00,294.93,295.1,294.88,295.04,20178.0,270.6074,270.7633,270.5615,270.7083,20178.0
2019-12-17 11:10:00,295.09,295.57,295.01,295.57,22598.0,270.7542,271.1946,270.6808,271.1946,22598.0
2019-12-17 11:15:00,295.58,295.72,295.42,295.64,14276.0,271.2038,271.3322,271.0569,271.2588,14276.0
2019-12-17 11:20:00,295.7,295.92,295.59,295.6,18218.0,271.3139,271.5157,271.2129,271.2221,18218.0
2019-12-17 11:25:00,295.57,295.97,295.57,295.97,37382.0,271.1946,271.5616,271.1946,271.5616,37382.0
2019-12-17 11:30:00,295.93,296.03,295.82,295.99,18508.0,271.5249,271.6166,271.424,271.5799,18508.0
2019-12-17 11:35:00,296.03,296.11,295.96,296.02,16254.0,271.6166,271.69,271.5524,271.6075,16254.0
2019-12-17 11:40:00,296.04,296.19,296.04,296.15,17402.0,271.6258,271.7634,271.6258,271.7267,17402.0
2019-12-17 11:45:00,296.14,296.28,296.12,296.28,11250.0,271.7176,271.846,271.6992,271.846,11250.0
2019-12-17 11:50:00,296.27,296.3,296.17,296.23,12163.0,271.8368,271.8644,271.7451,271.8001,12163.0
2019-12-17 11:55:00,296.24,296.24,295.65,295.71,19979.0,271.8093,271.8093,271.268,271.323,19979.0
2019-12-17 12:00:00,295.74,295.96,295.59,295.85,17923.0,271.3506,271.5524,271.2129,271.4515,17923.0
2019-12-17 12:05:00,295.88,295.89,295.58,295.68,18995.0,271.479,271.4882,271.2038,271.2955,18995.0
2019-12-17 12:10:00,295.68,295.77,295.5,295.75,15212.0,271.2955,271.3781,271.1303,271.3597,15212.0
2019-12-17 12:15:00,295.76,295.77,295.49,295.62,15035.0,271.3689,271.3781,271.1212,271.2405,15035.0
2019-12-17 12:20:00,295.64,295.64,295.54,295.57,3969.0,271.2588,271.2588,271.167,271.1946,3969.0
2019-12-17 12:25:00,295.6,295.72,295.54,295.66,6076.0,271.2221,271.3322,271.167,271.2772,6076.0
2019-12-17 12:30:00,295.67,295.7,295.53,295.65,8850.0,271.2863,271.3139,271.1579,271.268,8850.0
2019-12-17 12:35:00,295.64,295.65,295.4,295.48,7901.0,271.2588,271.268,271.0386,271.112,7901.0
2019-12-17 12:40:00,295.45,295.48,295.24,295.27,9780.0,271.0845,271.112,270.8918,270.9193,9780.0
2019-12-17 12:45:00,295.29,295.41,295.23,295.25,8013.0,270.9377,271.0478,270.8826,270.901,8013.0
2019-12-17 12:50:00,295.26,295.38,295.2,295.29,13248.0,270.9101,271.0202,270.8551,270.9377,13248.0
2019-12-17 12:55:00,295.29,295.39,295.26,295.35,7661.0,270.9377,271.0294,270.9101,270.9927,7661.0
2019-12-17 13:00:00,295.39,295.53,295.25,295.52,17594.0,271.0294,271.1579,270.901,271.1487,17594.0
2019-12-17 13:05:00,295.53,295.61,295.34,295.38,25894.0,271.1579,271.2313,270.9835,271.0202,25894.0
2019-12-17 13:10:00,295.39,295.39,295.29,295.33,4483.0,271.0294,271.0294,270.9377,270.9744,4483.0
2019-12-17 13:15:00,295.36,295.44,295.08,295.17,11182.0,271.0019,271.0753,270.745,270.8276,11182.0
2019-12-17 13:20:00,295.19,295.23,295.1,295.23,5348.0,270.8459,270.8826,270.7633,270.8826,5348.0
2019-12-17 13:25:00,295.2,295.2,295.08,295.08,3391.0,270.8551,270.8551,270.745,270.745,3391.0
2019-12-17 13:30:00,295.07,295.09,294.96,295.04,6502.0,270.7358,270.7542,270.6349,270.7083,6502.0
2019-12-17 13:35:00,295.04,295.2,294.79,295.18,18766.0,270.7083,270.8551,270.4789,270.8367,18766.0
2019-12-17 13:40:00,295.18,295.26,295.04,295.05,7978.0,270.8367,270.9101,270.7083,270.7175,7978.0
2019-12-17 13:45:00,295.05,295.22,294.97,295.21,32605.0,270.7175,270.8734,270.6441,270.8643,32605.0
2019-12-17 13:50:00,295.19,295.27,295.08,295.15,48476.0,270.8459,270.9193,270.745,270.8092,48476.0
2019-12-17 13:55:00,295.17,295.19,295.02,295.12,16808.0,270.8276,270.8459,270.6899,270.7817,16808.0
2019-12-17 14:00:00,295.15,295.17,294.9,295.14,10619.0,270.8092,270.8276,270.5798,270.8,10619.0
2019-12-17 14:05:00,295.11,295.15,294.99,295.06,8604.0,270.7725,270.8092,270.6624,270.7266,8604.0
2019-12-17 14:10:00,295.09,295.21,295.01,295.09,16970.0,270.7542,270.8643,270.6808,270.7542,16970.0
2019-12-17 14:15:00,295.1,295.26,295.01,295.11,16040.0,270.7633,270.9101,270.6808,270.7725,16040.0
2019-12-17 14:20:00,295.07,295.08,294.91,294.93,5423.0,270.7358,270.745,270.589,270.6074,5423.0
2019-12-17 14:25:00,294.94,295.0,294.89,295.0,7242.0,270.6165,270.6716,270.5707,270.6716,7242.0
2019-12-17 14:30:00,295.02,295.09,294.99,295.09,3935.0,270.6899,270.7542,270.6624,270.7542,3935.0
2019-12-17 14:35:00,295.1,295.17,295.02,295.11,10641.0,270.7633,270.8276,270.6899,270.7725,10641.0
2019-12-17 14:40:00,295.1,295.14,295.03,295.14,6607.0,270.7633,270.8,270.6991,270.8,6607.0
2019-12-17 14:45:00,295.14,295.14,295.03,295.07,20380.0,270.8,270.8,270.6991,270.7358,20380.0
2019-12-17 14:50:00,295.06,295.11,294.93,294.93,9502.0,270.7266,270.7725,270.6074,270.6074,9502.0
2019-12-17 14:55:00,294.94,295.35,294.94,295.28,71822.0,270.6165,270.9927,270.6165,270.9285,71822.0
2019-12-17 15:00:00,295.27,295.45,295.23,295.42,23547.0,270.9193,271.0845,270.8826,271.0569,23547.0
2019-12-17 15:05:00,295.43,295.45,295.33,295.45,11261.0,271.0661,271.0845,270.9744,271.0845,11261.0
2019-12-17 15:10:00,295.45,295.5,295.29,295.32,13462.0,271.0845,271.1303,270.9377,270.9652,13462.0
2019-12-17 15:15:00,295.31,295.33,295.24,295.27,16529.0,270.956,270.9744,270.8918,270.9193,16529.0
2019-12-17 15:20:00,295.29,295.36,295.24,295.26,12169.0,270.9377,271.0019,270.8918,270.9101,12169.0
2019-12-17 15:25:00,295.27,295.44,295.2,295.34,21021.0,270.9193,271.0753,270.8551,270.9835,21021.0
2019-12-17 15:30:00,295.35,295.49,295.31,295.37,11331.0,270.9927,271.1212,270.956,271.0111,11331.0
2019-12-17 15:35:00,295.38,295.46,295.3,295.4,30946.0,271.0202,271.0936,270.9468,271.0386,30946.0
2019-12-17 15:40:00,295.38,295.4,295.3,295.36,12320.0,271.0202,271.0386,270.9468,271.0019,12320.0
2019-12-17 15:45:00,295.34,295.44,295.33,295.38,21547.0,270.9835,271.0753,270.9744,271.0202,21547.0
2019-12-17 15:50:00,295.4,295.59,295.17,295.57,55925.0,271.0386,271.2129,270.8276,271.1946,55925.0
2019-12-17 15:55:00,295.55,295.67,295.33,295.56,124804.0,271.1762,271.2863,270.9744,271.1854,124804.0
2019-12-18 09:30:00,295.75,296.35,295.75,296.14,37936.0,271.3597,271.9102,271.3597,271.7176,37936.0
2019-12-18 09:35:00,296.09,296.36,295.72,295.94,58538.0,271.6717,271.9194,271.3322,271.5341,58538.0
2019-12-18 09:40:00,295.88,295.94,295.07,295.12,20687.0,271.479,271.5341,270.7358,270.7817,20687.0
2019-12-18 09:45:00,295.08,295.11,294.56,294.81,30210.0,270.745,270.7725,270.2679,270.4973,30210.0
2019-12-18 09:50:00,294.75,295.37,294.67,295.22,84714.0,270.4422,271.0111,270.3688,270.8734,84714.0
2019-12-18 09:55:00,295.2,295.2,294.61,294.8,15191.0,270.8551,270.8551,270.3137,270.4881,15191.0
2019-12-18 10:00:00,294.8,294.99,294.69,294.75,8806.0,270.4881,270.6624,270.3871,270.4422,8806.0
2019-12-18 10:05:00,294.71,294.73,294.07,294.28,18647.0,270.4055,270.4238,269.8183,270.011,18647.0
2019-12-18 10:10:00,294.27,294.45,294.14,294.2,21278.0,270.0018,270.1669,269.8825,269.9376,21278.0
2019-12-18 10:15:00,294.15,294.17,293.56,293.88,17526.0,269.8917,269.91,269.3503,269.6439,17526.0
2019-12-18 10:20:00,293.91,294.08,293.86,294.01,13793.0,269.6715,269.8275,269.6256,269.7632,13793.0
2019-12-18 10:25:00,293.97,293.98,293.71,293.93,15377.0,269.7265,269.7357,269.488,269.6898,15377.0
2019-12-18 10:30:00,293.96,294.39,293.8,293.97,27590.0,269.7174,270.1119,269.5705,269.7265,27590.0
2019-12-18 10:35:00,293.91,294.0,293.75,293.77,7539.0,269.6715,269.7541,269.5247,269.543,7539.0
2019-12-18 10:40:00,293.79,293.98,293.65,293.92,16707.0,269.5614,269.7357,269.4329,269.6807,16707.0
2019-12-18 10:45:00,293.87,293.96,293.54,293.67,11103.0,269.6348,269.7174,269.332,269.4513,11103.0
2019-12-18 10:50:00,293.65,293.69,293.52,293.6,12240.0,269.4329,269.4696,269.3136,269.387,12240.0
2019-12-18 10:55:00,293.55,293.67,293.36,293.47,10342.0,269.3412,269.4513,269.1668,269.2678,10342.0
2019-12-18 11:00:00,293.46,293.69,293.39,293.49,10398.0,269.2586,269.4696,269.1944,269.2861,10398.0
2019-12-18 11:05:00,293.46,293.46,293.24,293.4,10724.0,269.2586,269.2586,269.0567,269.2035,10724.0
2019-12-18 11:10:00,293.39,293.46,293.36,293.4,8321.0,269.1944,269.2586,269.1668,269.2035,8321.0
2019-12-18 11:15:00,293.42,293.9,293.41,293.72,10626.0,269.2219,269.6623,269.2127,269.4971,10626.0
2019-12-18 11:20:00,293.72,293.96,293.63,293.73,33979.0,269.4971,269.7174,269.4146,269.5063,33979.0
2019-12-18 11:25:00,293.72,293.79,293.35,293.59,43745.0,269.4971,269.5614,269.1577,269.3779,43745.0
2019-12-18 11:30:00,293.61,293.61,293.42,293.45,14587.0,269.3962,269.3962,269.2219,269.2494,14587.0
2019-12-18 11:35:00,293.48,293.49,293.31,293.31,20174.0,269.2769,269.2861,269.121,269.121,20174.0
2019-12-18 11:40:00,293.31,293.38,293.2,293.23,16507.0,269.121,269.1852,269.02,269.0476,16507.0
2019-12-18 11:45:00,293.24,293.27,292.93,293.25,28163.0,269.0567,269.0843,268.7723,269.0659,28163.0
2019-12-18 11:50:00,293.24,293.24,293.0,293.02,12430.0,269.0567,269.0567,268.8365,268.8549,12430.0
2019-12-18 11:55:00,293.07,293.07,292.9,293.0,24823.0,268.9007,268.9007,268.7448,268.8365,24823.0
2019-12-18 12:00:00,293.03,293.19,292.94,293.18,12189.0,268.864,269.0109,268.7815,269.0017,12189.0
2019-12-18 12:05:00,293.18,293.19,292.93,293.02,9487.0,269.0017,269.0109,268.7723,268.8549,9487.0
2019-12-18 12:10:00,293.04,293.16,292.97,293.04,10045.0,268.8732,268.9833,268.809,268.8732,10045.0
2019-12-18 12:15:00,293.01,293.06,292.99,293.0,10436.0,268.8457,268.8916,268.8273,268.8365,10436.0
2019-12-18 12:20:00,293.01,293.1,292.95,292.97,10500.0,268.8457,268.9283,268.7906,268.809,10500.0
2019-12-18 12:25:00,292.96,293.08,292.86,292.93,12519.0,268.7998,268.9099,268.7081,268.7723,12519.0
2019-12-18 12:30:00,292.93,292.98,292.87,292.88,7501.0,268.7723,268.8182,268.7172,268.7264,7501.0
2019-12-18 12:35:00,292.87,292.9,292.63,292.87,22674.0,268.7172,268.7448,268.497,268.7172,22674.0
2019-12-18 12:40:00,292.87,292.89,292.69,292.75,9182.0,268.7172,268.7356,268.5521,268.6071,9182.0
2019-12-18 12:45:00,292.76,292.85,292.62,292.64,9352.0,268.6163,268.6989,268.4879,268.5062,9352.0
2019-12-18 12:50:00,292.64,292.82,292.61,292.82,9241.0,268.5062,268.6714,268.4787,268.6714,9241.0
2019-12-18 12:55:00,292.82,292.84,292.76,292.76,9685.0,268.6714,268.6897,268.6163,268.6163,9685.0
2019-12-18 13:00:00,292.75,292.82,292.52,292.59,18792.0,268.6071,268.6714,268.3961,268.4603,18792.0
2019-12-18 13:05:00,292.66,292.7,292.61,292.61,6111.0,268.5246,268.5613,268.4787,268.4787,6111.0
2019-12-18 13:10:00,292.67,292.68,292.56,292.57,15620.0,268.5337,268.5429,268.4328,268.442,15620.0
2019-12-18 13:15:00,292.57,292.68,292.48,292.66,13636.0,268.442,268.5429,268.3594,268.5246,13636.0
2019-12-18 13:20:00,292.67,292.67,292.42,292.46,7713.0,268.5337,268.5337,268.3044,268.3411,7713.0
2019-12-18 13:25:00,292.5,292.52,292.3,292.3,12602.0,268.3778,268.3961,268.1943,268.1943,12602.0
2019-12-18 13:30:00,292.35,292.47,292.34,292.44,12399.0,268.2401,268.3502,268.231,268.3227,12399.0
2019-12-18 13:35:00,292.44,292.47,292.4,292.46,8668.0,268.3227,268.3502,268.286,268.3411,8668.0
2019-12-18 13:40:00,292.46,292.56,292.41,292.52,5315.0,268.3411,268.4328,268.2952,268.3961,5315.0
2019-12-18 13:45:00,292.52,292.68,292.45,292.46,19021.0,268.3961,268.5429,268.3319,268.3411,19021.0
2019-12-18 13:50:00,292.47,292.47,292.35,292.42,8676.0,268.3502,268.3502,268.2401,268.3044,8676.0
2019-12-18 13:55:00,292.4,292.4,292.29,292.34,8341.0,268.286,268.286,268.1851,268.231,8341.0
2019-12-18 14:00:00,292.36,292.39,292.25,292.39,11719.0,268.2493,268.2768,268.1484,268.2768,11719.0
2019-12-18 14:05:00,292.38,292.63,292.37,292.57,8905.0,268.2677,268.497,268.2585,268.442,8905.0
2019-12-18 14:10:00,292.58,292.65,292.44,292.5,13653.0,268.4512,268.5154,268.3227,268.3778,13653.0
2019-12-18 14:15:00,292.52,292.53,292.36,292.4,19520.0,268.3961,268.4053,268.2493,268.286,19520.0
2019-12-18 14:20:00,292.41,292.52,292.38,292.42,18517.0,268.2952,268.3961,268.2677,268.3044,18517.0
2019-12-18 14:25:00,292.42,292.55,292.39,292.53,34890.0,268.3044,268.4236,268.2768,268.4053,34890.0
2019-12-18 14:30:00,292.53,292.56,292.38,292.39,32547.0,268.4053,268.4328,268.2677,268.2768,32547.0
2019-12-18 14:35:00,292.4,292.47,292.37,292.41,8976.0,268.286,268.3502,268.2585,268.2952,8976.0
2019-12-18 14:40:00,292.45,292.45,292.26,292.31,16665.0,268.3319,268.3319,268.1575,268.2034,16665.0
2019-12-18 14:45:00,292.31,292.36,292.25,292.29,13684.0,268.2034,268.2493,268.1484,268.1851,13684.0
2019-12-18 14:50:00,292.29,292.37,292.28,292.36,7544.0,268.1851,268.2585,268.1759,268.2493,7544.0
2019-12-18 14:55:00,292.33,292.39,292.27,292.31,11741.0,268.2218,268.2768,268.1667,268.2034,11741.0
2019-12-18 15:00:00,292.31,292.36,292.25,292.31,9914.0,268.2034,268.2493,268.1484,268.2034,9914.0
2019-12-18 15:05:00,292.3,292.33,292.18,292.22,17912.0,268.1943,268.2218,268.0841,268.1208,17912.0
2019-12-18 15:10:00,292.23,292.28,292.1,292.17,34554.0,268.13,268.1759,268.0107,268.075,34554.0
2019-12-18 15:15:00,292.15,292.24,292.1,292.2,12329.0,268.0566,268.1392,268.0107,268.1025,12329.0
2019-12-18 15:20:00,292.23,292.28,292.15,292.16,31060.0,268.13,268.1759,268.0566,268.0658,31060.0
2019-12-18 15:25:00,292.14,292.24,292.1,292.16,12526.0,268.0474,268.1392,268.0107,268.0658,12526.0
2019-12-18 15:30:00,292.17,292.17,291.95,292.15,45503.0,268.075,268.075,267.8731,268.0566,45503.0
2019-12-18 15:35:00,292.15,292.26,292.09,292.16,28496.0,268.0566,268.1575,268.0016,268.0658,28496.0
2019-12-18 15:40:00,292.16,292.29,292.15,292.26,22431.0,268.0658,268.1851,268.0566,268.1575,22431.0
2019-12-18 15:45:00,292.28,292.42,292.22,292.31,20368.0,268.1759,268.3044,268.1208,268.2034,20368.0
2019-12-18 15:50:00,292.3,292.31,292.04,292.1,41886.0,268.1943,268.2034,267.9557,268.0107,41886.0
2019-12-18 15:55:00,292.12,292.24,291.82,291.91,104706.0,268.0291,268.1392,267.7538,267.8364,104706.0
2019-12-19 09:30:00,292.06,292.47,291.96,292.31,50980.0,267.974,268.3502,267.8823,268.2034,50980.0
2019-12-19 09:35:00,292.35,293.15,292.22,292.85,31404.0,268.2401,268.9742,268.1208,268.6989,31404.0
2019-12-19 09:40:00,292.99,292.99,292.36,292.53,14227.0,268.8273,268.8273,268.2493,268.4053,14227.0
2019-12-19 09:45:00,292.43,292.59,292.12,292.39,30706.0,268.3135,268.4603,268.0291,268.2768,30706.0
2019-12-19 09:50:00,292.34,292.58,291.62,292.36,31953.0,268.231,268.4512,267.5703,268.2493,31953.0
2019-12-19 09:55:00,292.36,292.62,292.25,292.44,11579.0,268.2493,268.4879,268.1484,268.3227,11579.0
2019-12-19 10:00:00,292.44,292.55,292.29,292.41,20087.0,268.3227,268.4236,268.1851,268.2952,20087.0
2019-12-19 10:05:00,292.4,292.6,292.25,292.31,29197.0,268.286,268.4695,268.1484,268.2034,29197.0
2019-12-19 10:10:00,292.34,292.39,292.03,292.04,10541.0,268.231,268.2768,267.9465,267.9557,10541.0
2019-12-19 10:15:00,292.06,292.06,291.87,291.94,13181.0,267.974,267.974,267.7997,267.8639,13181.0
2019-12-19 10:20:00,291.92,291.99,291.62,291.72,15534.0,267.8456,267.9098,267.5703,267.6621,15534.0
2019-12-19 10:25:00,291.77,291.94,291.6,291.81,14966.0,267.708,267.8639,267.552,267.7447,14966.0
2019-12-19 10:30:00,291.78,291.79,291.5,291.69,19787.0,267.7171,267.7263,267.4602,267.6346,19787.0
2019-12-19 10:35:00,291.71,291.96,291.67,291.92,9730.0,267.6529,267.8823,267.6162,267.8456,9730.0
2019-12-19 10:40:00,291.96,291.96,291.75,291.82,16747.0,267.8823,267.8823,267.6896,267.7538,16747.0
2019-12-19 10:45:00,291.81,291.9,291.67,291.82,12684.0,267.7447,267.8272,267.6162,267.7538,12684.0
2019-12-19 10:50:00,291.82,292.08,291.82,292.03,13357.0,267.7538,267.9924,267.7538,267.9465,13357.0
2019-12-19 10:55:00,292.05,292.13,291.93,292.0,15334.0,267.9649,268.0383,267.8548,267.919,15334.0
2019-12-19 11:00:00,292.01,292.25,291.96,292.25,19092.0,267.9282,268.1484,267.8823,268.1484,19092.0
2019-12-19 11:05:00,292.26,292.58,292.17,292.56,28424.0,268.1575,268.4512,268.075,268.4328,28424.0
2019-12-19 11:10:00,292.58,292.59,292.24,292.31,30545.0,268.4512,268.4603,268.1392,268.2034,30545.0
2019-12-19 11:15:00,292.31,292.39,292.15,292.15,29482.0,268.2034,268.2768,268.0566,268.0566,29482.0
2019-12-19 11:20:00,292.17,292.28,292.09,292.14,32113.0,268.075,268.1759,268.0016,268.0474,32113.0
2019-12-19 11:25:00,292.16,292.17,292.08,292.13,9298.0,268.0658,268.075,267.9924,268.0383,9298.0
2019-12-19 11:30:00,292.1,292.6,292.1,292.57,21664.0,268.0107,268.4695,268.0107,268.442,21664.0
2019-12-19 11:35:00,292.55,292.56,292.24,292.47,28382.0,268.4236,268.4328,268.1392,268.3502,28382.0
2019-12-19 11:40:00,292.44,292.45,292.35,292.38,8504.0,268.3227,268.3319,268.2401,268.2677,8504.0
2019-12-19 11:45:00,292.41,292.51,292.3,292.47,23240.0,268.2952,268.3869,268.1943,268.3502,23240.0
2019-12-19 11:50:00,292.51,292.69,292.41,292.68,11852.0,268.3869,268.5521,268.2952,268.5429,11852.0
2019-12-19 11:55:00,292.6,292.84,292.6,292.77,17568.0,268.4695,268.6897,268.4695,268.6255,17568.0
2019-12-19 12:00:00,292.78,292.97,292.78,292.9,10327.0,268.6347,268.809,268.6347,268.7448,10327.0
2019-12-19 12:05:00,292.9,293.02,292.85,293.0,15867.0,268.7448,268.8549,268.6989,268.8365,15867.0
2019-12-19 12:10:00,292.99,292.99,292.72,292.87,21157.0,268.8273,268.8273,268.5796,268.7172,21157.0
2019-12-19 12:15:00,292.86,292.95,292.65,292.94,28927.0,268.7081,268.7906,268.5154,268.7815,28927.0
2019-12-19 12:20:00,292.98,293.0,292.87,292.94,7490.0,268.8182,268.8365,268.7172,268.7815,7490.0
2019-12-19 12:25:00,292.96,292.96,292.8,292.95,8295.0,268.7998,268.7998,268.653,268.7906,8295.0
2019-12-19 12:30:00,292.92,293.0,292.91,292.96,4612.0,268.7631,268.8365,268.7539,268.7998,4612.0
2019-12-19 12:35:00,292.96,293.0,292.91,292.91,7441.0,268.7998,268.8365,268.7539,268.7539,7441.0
2019-12-19 12:40:00,292.89,292.97,292.82,292.92,7637.0,268.7356,268.809,268.6714,268.7631,7637.0
2019-12-19 12:45:00,292.93,292.99,292.87,292.91,5076.0,268.7723,268.8273,268.7172,268.7539,5076.0
2019-12-19 12:50:00,292.89,293.04,292.89,292.95,7194.0,268.7356,268.8732,268.7356,268.7906,7194.0
2019-12-19 12:55:00,292.91,293.0,292.88,292.94,3867.0,268.7539,268.8365,268.7264,268.7815,3867.0
2019-12-19 13:00:00,292.98,293.02,292.8,292.88,40211.0,268.8182,268.8549,268.653,268.7264,40211.0
2019-12-19 13:05:00,292.95,293.0,292.74,292.89,28529.0,268.7906,268.8365,268.598,268.7356,28529.0
2019-12-19 13:10:00,292.93,292.98,292.81,292.87,28716.0,268.7723,268.8182,268.6622,268.7172,28716.0
2019-12-19 13:15:00,292.89,293.14,292.89,293.12,36623.0,268.7356,268.965,268.7356,268.9466,36623.0
2019-12-19 13:20:00,293.1,293.18,292.98,293.13,23361.0,268.9283,269.0017,268.8182,268.9558,23361.0
2019-12-19 13:25:00,293.14,293.43,293.12,293.41,16668.0,268.965,269.2311,268.9466,269.2127,16668.0
2019-12-19 13:30:00,293.42,293.59,293.38,293.56,18873.0,269.2219,269.3779,269.1852,269.3503,18873.0
2019-12-19 13:35:00,293.54,293.59,293.25,293.53,14488.0,269.332,269.3779,269.0659,269.3228,14488.0
2019-12-19 13:40:00,293.51,293.64,293.46,293.62,10955.0,269.3045,269.4237,269.2586,269.4054,10955.0
2019-12-19 13:45:00,293.6,293.65,293.54,293.6,3789.0,269.387,269.4329,269.332,269.387,3789.0
2019-12-19 13:50:00,293.6,293.79,293.52,293.52,7281.0,269.387,269.5614,269.3136,269.3136,7281.0
2019-12-19 13:55:00,293.51,293.57,293.41,293.45,8003.0,269.3045,269.3595,269.2127,269.2494,8003.0
2019-12-19 14:00:00,293.46,293.5,293.32,293.5,5642.0,269.2586,269.2953,269.1301,269.2953,5642.0
2019-12-19 14:05:00,293.5,293.65,293.48,293.52,9992.0,269.2953,269.4329,269.2769,269.3136,9992.0
2019-12-19 14:10:00,293.53,293.6,293.48,293.56,4954.0,269.3228,269.387,269.2769,269.3503,4954.0
2019-12-19 14:15:00,293.53,293.58,293.5,293.56,7304.0,269.3228,269.3687,269.2953,269.3503,7304.0
2019-12-19 14:20:00,293.57,293.73,293.46,293.69,17123.0,269.3595,269.5063,269.2586,269.4696,17123.0
2019-12-19 14:25:00,293.7,293.81,293.61,293.61,8414.0,269.4788,269.5797,269.3962,269.3962,8414.0
2019-12-19 14:30:00,293.57,293.72,293.54,293.69,6467.0,269.3595,269.4971,269.332,269.4696,6467.0
2019-12-19 14:35:00,293.7,293.8,293.52,293.57,9499.0,269.4788,269.5705,269.3136,269.3595,9499.0
2019-12-19 14:40:00,293.56,293.65,293.5,293.64,8483.0,269.3503,269.4329,269.2953,269.4237,8483.0
2019-12-19 14:45:00,293.67,293.68,293.57,293.66,13462.0,269.4513,269.4604,269.3595,269.4421,13462.0
2019-12-19 14:50:00,293.67,293.78,293.66,293.67,5771.0,269.4513,269.5522,269.4421,269.4513,5771.0
2019-12-19 14:55:00,293.66,293.76,293.57,293.76,7162.0,269.4421,269.5338,269.3595,269.5338,7162.0
2019-12-19 15:00:00,293.77,293.78,293.7,293.73,6820.0,269.543,269.5522,269.4788,269.5063,6820.0
2019-12-19 15:05:00,293.73,293.73,293.54,293.64,10374.0,269.5063,269.5063,269.332,269.4237,10374.0
2019-12-19 15:10:00,293.64,293.64,293.51,293.54,5614.0,269.4237,269.4237,269.3045,269.332,5614.0
2019-12-19 15:15:00,293.54,293.63,293.51,293.62,8718.0,269.332,269.4146,269.3045,269.4054,8718.0
2019-12-19 15:20:00,293.64,293.76,293.52,293.59,7471.0,269.4237,269.5338,269.3136,269.3779,7471.0
2019-12-19 15:25:00,293.55,293.62,293.42,293.43,7095.0,269.3412,269.4054,269.2219,269.2311,7095.0
2019-12-19 15:30:00,293.42,293.45,293.33,293.44,9183.0,269.2219,269.2494,269.1393,269.2402,9183.0
2019-12-19 15:35:00,293.46,293.53,293.38,293.53,20291.0,269.2586,269.3228,269.1852,269.3228,20291.0
2019-12-19 15:40:00,293.52,293.7,293.5,293.7,15949.0,269.3136,269.4788,269.2953,269.4788,15949.0
2019-12-19 15:45:00,293.64,293.67,293.43,293.46,15034.0,269.4237,269.4513,269.2311,269.2586,15034.0
2019-12-19 15:50:00,293.43,293.75,293.16,293.73,65409.0,269.2311,269.5247,268.9833,269.5063,65409.0
2019-12-19 15:55:00,293.72,293.78,293.44,293.71,70876.0,269.4971,269.5522,269.2402,269.488,70876.0
2019-12-20 09:30:00,293.79,294.54,292.78,294.18,598948.0,269.5614,270.2495,268.6347,269.9192,598948.0
2019-12-20 09:35:00,294.44,294.5,294.09,294.38,24118.0,270.1578,270.2128,269.8366,270.1027,24118.0
2019-12-20 09:40:00,294.34,294.67,293.86,294.14,20000.0,270.066,270.3688,269.6256,269.8825,20000.0
2019-12-20 09:45:00,294.14,294.48,293.81,294.38,11648.0,269.8825,270.1945,269.5797,270.1027,11648.0
2019-12-20 09:50:00,294.32,294.53,293.99,294.3,14443.0,270.0477,270.2403,269.7449,270.0293,14443.0
2019-12-20 09:55:00,294.28,294.4,294.19,294.24,7342.0,270.011,270.1211,269.9284,269.9743,7342.0
2019-12-20 10:00:00,294.21,294.88,294.21,294.82,19176.0,269.9467,270.5615,269.9467,270.5064,19176.0
2019-12-20 10:05:00,294.86,294.95,294.57,294.65,18839.0,270.5431,270.6257,270.277,270.3504,18839.0
2019-12-20 10:10:00,294.68,294.72,294.26,294.26,17045.0,270.378,270.4147,269.9926,269.9926,17045.0
2019-12-20 10:15:00,294.3,294.49,294.18,294.34,13035.0,270.0293,270.2036,269.9192,270.066,13035.0
2019-12-20 10:20:00,294.3,294.3,294.04,294.11,8097.0,270.0293,270.0293,269.7908,269.855,8097.0
2019-12-20 10:25:00,294.14,294.32,294.06,294.32,6726.0,269.8825,270.0477,269.8091,270.0477,6726.0
2019-12-20 10:30:00,294.31,294.5,294.14,294.31,21153.0,270.0385,270.2128,269.8825,270.0385,21153.0
2019-12-20 10:35:00,294.27,294.57,294.2,294.45,11547.0,270.0018,270.277,269.9376,270.1669,11547.0
2019-12-20 10:40:00,294.54,294.54,294.33,294.34,5501.0,270.2495,270.2495,270.0568,270.066,5501.0
2019-12-20 10:45:00,294.38,294.38,294.17,294.31,6866.0,270.1027,270.1027,269.91,270.0385,6866.0
2019-12-20 10:50:00,294.32,294.33,294.07,294.08,11413.0,270.0477,270.0568,269.8183,269.8275,11413.0
2019-12-20 10:55:00,294.09,294.24,293.72,293.74,19181.0,269.8366,269.9743,269.4971,269.5155,19181.0
2019-12-20 11:00:00,293.77,294.1,293.71,293.95,19561.0,269.543,269.8458,269.488,269.7082,19561.0
2019-12-20 11:05:00,293.95,294.32,293.9,294.16,6552.0,269.7082,270.0477,269.6623,269.9009,6552.0
2019-12-20 11:10:00,294.2,294.38,294.2,294.38,5203.0,269.9376,270.1027,269.9376,270.1027,5203.0
2019-12-20 11:15:00,294.41,294.47,294.13,294.24,4868.0,270.1302,270.1853,269.8733,269.9743,4868.0
2019-12-20 11:20:00,294.22,294.25,293.97,294.01,11629.0,269.9559,269.9834,269.7265,269.7632,11629.0
2019-12-20 11:25:00,293.96,294.08,293.8,293.95,11470.0,269.7174,269.8275,269.5705,269.7082,11470.0
2019-12-20 11:30:00,293.91,294.1,293.8,294.02,12213.0,269.6715,269.8458,269.5705,269.7724,12213.0
2019-12-20 11:35:00,294.0,294.07,293.85,293.85,11610.0,269.7541,269.8183,269.6164,269.6164,11610.0
2019-12-20 11:40:00,293.95,294.15,293.9,294.15,6931.0,269.7082,269.8917,269.6623,269.8917,6931.0
2019-12-20 11:45:00,294.17,294.18,293.94,293.97,7793.0,269.91,269.9192,269.699,269.7265,7793.0
2019-12-20 11:50:00,293.96,294.02,293.73,293.77,8007.0,269.7174,269.7724,269.5063,269.543,8007.0
2019-12-20 11:55:00,293.75,293.81,293.53,293.71,6827.0,269.5247,269.5797,269.3228,269.488,6827.0
2019-12-20 12:00:00,293.69,293.76,293.56,293.68,18279.0,269.4696,269.5338,269.3503,269.4604,18279.0
2019-12-20 12:05:00,293.58,293.9,293.58,293.81,7586.0,269.3687,269.6623,269.3687,269.5797,7586.0
2019-12-20 12:10:00,293.85,293.9,293.7,293.78,6366.0,269.6164,269.6623,269.4788,269.5522,6366.0
2019-12-20 12:15:00,293.79,293.83,293.72,293.75,5047.0,269.5614,269.5981,269.4971,269.5247,5047.0
2019-12-20 12:20:00,293.82,293.96,293.82,293.94,5403.0,269.5889,269.7174,269.5889,269.699,5403.0
2019-12-20 12:25:00,293.92,294.11,293.89,294.04,6663.0,269.6807,269.855,269.6531,269.7908,6663.0
2019-12-20 12:30:00,294.03,294.18,294.03,294.16,8256.0,269.7816,269.9192,269.7816,269.9009,8256.0
2019-12-20 12:35:00,294.07,294.2,293.99,293.99,10691.0,269.8183,269.9376,269.7449,269.7449,10691.0
2019-12-20 12:40:00,294.05,294.59,294.03,294.48,24479.0,269.7999,270.2954,269.7816,270.1945,24479.0
2019-12-20 12:45:00,294.37,294.37,294.03,294.16,12551.0,270.0935,270.0935,269.7816,269.9009,12551.0
2019-12-20 12:50:00,294.16,294.33,294.15,294.33,4628.0,269.9009,270.0568,269.8917,270.0568,4628.0
2019-12-20 12:55:00,294.38,294.5,294.37,294.44,8940.0,270.1027,270.2128,270.0935,270.1578,8940.0
2019-12-20 13:00:00,294.44,294.45,294.28,294.39,5206.0,270.1578,270.1669,270.011,270.1119,5206.0
2019-12-20 13:05:00,294.42,294.5,294.31,294.36,8936.0,270.1394,270.2128,270.0385,270.0844,8936.0
2019-12-20 13:10:00,294.39,294.65,294.36,294.62,7406.0,270.1119,270.3504,270.0844,270.3229,7406.0
2019-12-20 13:15:00,294.61,294.7,294.56,294.67,9729.0,270.3137,270.3963,270.2679,270.3688,9729.0
2019-12-20 13:20:00,294.67,294.8,294.59,294.76,9273.0,270.3688,270.4881,270.2954,270.4514,9273.0
2019-12-20 13:25:00,294.75,294.77,294.65,294.68,7023.0,270.4422,270.4606,270.3504,270.378,7023.0
2019-12-20 13:30:00,294.66,294.74,294.48,294.58,8507.0,270.3596,270.433,270.1945,270.2862,8507.0
2019-12-20 13:35:00,294.56,294.59,294.41,294.45,5205.0,270.2679,270.2954,270.1302,270.1669,5205.0
2019-12-20 13:40:00,294.46,294.57,294.44,294.44,3679.0,270.1761,270.277,270.1578,270.1578,3679.0
2019-12-20 13:45:00,294.43,294.43,294.23,294.26,6112.0,270.1486,270.1486,269.9651,269.9926,6112.0
2019-12-20 13:50:00,294.26,294.46,294.14,294.38,7104.0,269.9926,270.1761,269.8825,270.1027,7104.0
2019-12-20 13:55:00,294.39,294.42,294.3,294.3,7578.0,270.1119,270.1394,270.0293,270.0293,7578.0
2019-12-20 14:00:00,294.31,294.42,294.24,294.42,4717.0,270.0385,270.1394,269.9743,270.1394,4717.0
2019-12-20 14:05:00,294.43,294.44,294.27,294.4,5250.0,270.1486,270.1578,270.0018,270.1211,5250.0
2019-12-20 14:10:00,294.4,294.48,294.36,294.46,7270.0,270.1211,270.1945,270.0844,270.1761,7270.0
2019-12-20 14:15:00,294.48,294.54,294.24,294.29,10285.0,270.1945,270.2495,269.9743,270.0201,10285.0
2019-12-20 14:20:00,294.25,294.42,294.17,294.42,7717.0,269.9834,270.1394,269.91,270.1394,7717.0
2019-12-20 14:25:00,294.49,294.49,294.39,294.41,2483.0,270.2036,270.2036,270.1119,270.1302,2483.0
2019-12-20 14:30:00,294.4,294.51,294.37,294.47,3881.0,270.1211,270.222,270.0935,270.1853,3881.0
2019-12-20 14:35:00,294.48,294.6,294.44,294.6,14532.0,270.1945,270.3046,270.1578,270.3046,14532.0
2019-12-20 14:40:00,294.59,294.79,294.52,294.78,5927.0,270.2954,270.4789,270.2312,270.4697,5927.0
2019-12-20 14:45:00,294.8,294.87,294.75,294.82,6442.0,270.4881,270.5523,270.4422,270.5064,6442.0
2019-12-20 14:50:00,294.81,294.86,294.68,294.68,10702.0,270.4973,270.5431,270.378,270.378,10702.0
2019-12-20 14:55:00,294.69,294.79,294.66,294.72,8500.0,270.3871,270.4789,270.3596,270.4147,8500.0
2019-12-20 15:00:00,294.74,294.88,294.71,294.8,9939.0,270.433,270.5615,270.4055,270.4881,9939.0
2019-12-20 15:05:00,294.85,294.85,294.7,294.71,8482.0,270.534,270.534,270.3963,270.4055,8482.0
2019-12-20 15:10:00,294.73,294.81,294.67,294.72,9204.0,270.4238,270.4973,270.3688,270.4147,9204.0
2019-12-20 15:15:00,294.74,294.74,294.59,294.66,12282.0,270.433,270.433,270.2954,270.3596,12282.0
2019-12-20 15:20:00,294.68,294.72,294.56,294.61,11799.0,270.378,270.4147,270.2679,270.3137,11799.0
2019-12-20 15:25:00,294.61,294.72,294.59,294.67,16022.0,270.3137,270.4147,270.2954,270.3688,16022.0
2019-12-20 15:30:00,294.69,294.71,294.62,294.64,10572.0,270.3871,270.4055,270.3229,270.3413,10572.0
2019-12-20 15:35:00,294.63,294.71,294.57,294.6,18115.0,270.3321,270.4055,270.277,270.3046,18115.0
2019-12-20 15:40:00,294.59,294.62,294.43,294.43,13577.0,270.2954,270.3229,270.1486,270.1486,13577.0
2019-12-20 15:45:00,294.45,294.54,294.42,294.5,18337.0,270.1669,270.2495,270.1394,270.2128,18337.0
2019-12-20 15:50:00,294.52,295.0,294.52,294.97,117041.0,270.2312,270.6716,270.2312,270.6441,117041.0
2019-12-20 15:55:00,295.0,295.02,294.42,294.86,201462.0,270.6716,270.6899,270.1394,270.5431,201462.0
2019-12-23 09:30:00,294.91,295.31,294.52,295.06,40517.0,270.589,270.956,270.2312,270.7266,40517.0
2019-12-23 09:35:00,295.14,295.26,294.63,294.74,12992.0,270.8,270.9101,270.3321,270.433,12992.0
2019-12-23 09:40:00,294.8,294.92,294.37,294.54,14117.0,270.4881,270.5982,270.0935,270.2495,14117.0
2019-12-23 09:45:00,294.63,295.07,294.61,294.96,18227.0,270.3321,270.7358,270.3137,270.6349,18227.0
2019-12-23 09:50:00,295.05,295.2,294.86,294.96,9296.0,270.7175,270.8551,270.5431,270.6349,9296.0
2019-12-23 09:55:00,294.91,295.25,294.89,295.09,8717.0,270.589,270.901,270.5707,270.7542,8717.0
2019-12-23 10:00:00,295.25,295.25,295.09,295.12,8085.0,270.901,270.901,270.7542,270.7817,8085.0
2019-12-23 10:05:00,295.12,295.18,294.88,294.88,8114.0,270.7817,270.8367,270.5615,270.5615,8114.0
2019-12-23 10:10:00,294.91,294.97,294.56,294.73,16077.0,270.589,270.6441,270.2679,270.4238,16077.0
2019-12-23 10:15:00,294.79,295.04,294.76,295.03,6242.0,270.4789,270.7083,270.4514,270.6991,6242.0
2019-12-23 10:20:00,294.94,295.13,294.94,294.96,13991.0,270.6165,270.7909,270.6165,270.6349,13991.0
2019-12-23 10:25:00,294.87,294.88,294.51,294.64,24016.0,270.5523,270.5615,270.222,270.3413,24016.0
2019-12-23 10:30:00,294.65,294.7,294.35,294.58,9395.0,270.3504,270.3963,270.0752,270.2862,9395.0
2019-12-23 10:35:00,294.63,294.65,294.46,294.53,9221.0,270.3321,270.3504,270.1761,270.2403,9221.0
2019-12-23 10:40:00,294.49,294.61,294.39,294.46,5750.0,270.2036,270.3137,270.1119,270.1761,5750.0
2019-12-23 10:45:00,294.49,294.67,294.28,294.62,8164.0,270.2036,270.3688,270.011,270.3229,8164.0
2019-12-23 10:50:00,294.65,294.7,294.5,294.65,5102.0,270.3504,270.3963,270.2128,270.3504,5102.0
2019-12-23 10:55:00,294.63,294.91,294.63,294.91,7834.0,270.3321,270.589,270.3321,270.589,7834.0
2019-12-23 11:00:00,294.88,295.09,294.85,294.98,5510.0,270.5615,270.7542,270.534,270.6532,5510.0
2019-12-23 11:05:00,295.06,295.14,294.84,294.98,11299.0,270.7266,270.8,270.5248,270.6532,11299.0
2019-12-23 11:10:00,295.0,295.0,294.78,294.88,4703.0,270.6716,270.6716,270.4697,270.5615,4703.0
2019-12-23 11:15:00,294.88,294.93,294.74,294.78,6076.0,270.5615,270.6074,270.433,270.4697,6076.0
2019-12-23 11:20:00,294.78,294.9,294.77,294.77,3832.0,270.4697,270.5798,270.4606,270.4606,3832.0
2019-12-23 11:25:00,294.76,294.8,294.64,294.68,4811.0,270.4514,270.4881,270.3413,270.378,4811.0
2019-12-23 11:30:00,294.66,294.81,294.66,294.78,4474.0,270.3596,270.4973,270.3596,270.4697,4474.0
2019-12-23 11:35:00,294.74,294.74,294.47,294.47,8284.0,270.433,270.433,270.1853,270.1853,8284.0
2019-12-23 11:40:00,294.42,294.54,294.37,294.5,10705.0,270.1394,270.2495,270.0935,270.2128,10705.0
2019-12-23 11:45:00,294.64,294.75,294.49,294.75,5158.0,270.3413,270.4422,270.2036,270.4422,5158.0
2019-12-23 11:50:00,294.75,294.76,294.55,294.64,6169.0,270.4422,270.4514,270.2587,270.3413,6169.0
2019-12-23 11:55:00,294.66,294.79,294.64,294.77,4174.0,270.3596,270.4789,270.3413,270.4606,4174.0
2019-12-23 12:00:00,294.76,294.77,294.56,294.57,9079.0,270.4514,270.4606,270.2679,270.277,9079.0
2019-12-23 12:05:00,294.55,294.55,293.93,293.93,9405.0,270.2587,270.2587,269.6898,269.6898,9405.0
2019-12-23 12:10:00,293.93,294.25,293.84,294.19,6654.0,269.6898,269.9834,269.6072,269.9284,6654.0
2019-12-23 12:15:00,294.19,294.3,294.13,294.2,5598.0,269.9284,270.0293,269.8733,269.9376,5598.0
2019-12-23 12:20:00,294.19,294.3,294.15,294.21,5910.0,269.9284,270.0293,269.8917,269.9467,5910.0
2019-12-23 12:25:00,294.26,294.27,294.18,294.23,1500.0,269.9926,270.0018,269.9192,269.9651,1500.0
2019-12-23 12:30:00,294.15,294.22,294.1,294.1,4455.0,269.8917,269.9559,269.8458,269.8458,4455.0
2019-12-23 12:35:00,294.19,294.21,294.1,294.13,4653.0,269.9284,269.9467,269.8458,269.8733,4653.0
2019-12-23 12:40:00,294.16,294.19,294.09,294.18,3625.0,269.9009,269.9284,269.8366,269.9192,3625.0
2019-12-23 12:45:00,294.15,294.41,294.15,294.4,3871.0,269.8917,270.1302,269.8917,270.1211,3871.0
2019-12-23 12:50:00,294.38,294.44,294.28,294.28,4726.0,270.1027,270.1578,270.011,270.011,4726.0
2019-12-23 12:55:00,294.3,294.37,294.24,294.35,3635.0,270.0293,270.0935,269.9743,270.0752,3635.0
2019-12-23 13:00:00,294.34,294.41,294.3,294.32,1921.0,270.066,270.1302,270.0293,270.0477,1921.0
2019-12-23 13:05:00,294.24,294.31,294.24,294.26,2019.0,269.9743,270.0385,269.9743,269.9926,2019.0
2019-12-23 13:10:00,294.23,294.33,294.18,294.3,4221.0,269.9651,270.0568,269.9192,270.0293,4221.0
2019-12-23 13:15:00,294.31,294.31,294.21,294.23,4018.0,270.0385,270.0385,269.9467,269.9651,4018.0
2019-12-23 13:20:00,294.2,294.27,294.12,294.16,4025.0,269.9376,270.0018,269.8642,269.9009,4025.0
2019-12-23 13:25:00,294.07,294.14,294.06,294.08,3307.0,269.8183,269.8825,269.8091,269.8275,3307.0
2019-12-23 13:30:00,294.07,294.14,293.93,294.14,9045.0,269.8183,269.8825,269.6898,269.8825,9045.0
2019-12-23 13:35:00,294.11,294.11,293.87,293.87,3683.0,269.855,269.855,269.6348,269.6348,3683.0
2019-12-23 13:40:00,293.91,293.96,293.81,293.94,4597.0,269.6715,269.7174,269.5797,269.699,4597.0
2019-12-23 13:45:00,293.92,293.96,293.89,293.94,3603.0,269.6807,269.7174,269.6531,269.699,3603.0
2019-12-23 13:50:00,293.96,294.03,293.92,293.98,2639.0,269.7174,269.7816,269.6807,269.7357,2639.0
2019-12-23 13:55:00,293.98,294.0,293.86,293.93,7782.0,269.7357,269.7541,269.6256,269.6898,7782.0
2019-12-23 14:00:00,293.97,294.11,293.96,294.11,2169.0,269.7265,269.855,269.7174,269.855,2169.0
2019-12-23 14:05:00,294.06,294.1,293.9,293.99,5524.0,269.8091,269.8458,269.6623,269.7449,5524.0
2019-12-23 14:10:00,293.94,294.02,293.94,293.96,3010.0,269.699,269.7724,269.699,269.7174,3010.0
2019-12-23 14:15:00,293.93,293.97,293.7,293.7,11118.0,269.6898,269.7265,269.4788,269.4788,11118.0
2019-12-23 14:20:00,293.72,293.76,293.61,293.73,5492.0,269.4971,269.5338,269.3962,269.5063,5492.0
2019-12-23 14:25:00,293.68,293.75,293.61,293.75,5710.0,269.4604,269.5247,269.3962,269.5247,5710.0
2019-12-23 14:30:00,293.75,293.77,293.7,293.73,3969.0,269.5247,269.543,269.4788,269.5063,3969.0
2019-12-23 14:35:00,293.75,293.78,293.58,293.58,3860.0,269.5247,269.5522,269.3687,269.3687,3860.0
2019-12-23 14:40:00,293.59,293.66,293.57,293.6,2540.0,269.3779,269.4421,269.3595,269.387,2540.0
2019-12-23 14:45:00,293.61,293.83,293.61,293.78,4963.0,269.3962,269.5981,269.3962,269.5522,4963.0
2019-12-23 14:50:00,293.8,293.83,293.67,293.68,5267.0,269.5705,269.5981,269.4513,269.4604,5267.0
2019-12-23 14:55:00,293.71,293.95,293.67,293.95,4150.0,269.488,269.7082,269.4513,269.7082,4150.0
2019-12-23 15:00:00,293.94,293.95,293.83,293.83,4216.0,269.699,269.7082,269.5981,269.5981,4216.0
2019-12-23 15:05:00,293.86,293.88,293.8,293.81,4045.0,269.6256,269.6439,269.5705,269.5797,4045.0
2019-12-23 15:10:00,293.85,293.86,293.7,293.72,6274.0,269.6164,269.6256,269.4788,269.4971,6274.0
2019-12-23 15:15:00,293.72,293.81,293.72,293.75,4269.0,269.4971,269.5797,269.4971,269.5247,4269.0
2019-12-23 15:20:00,293.74,293.78,293.65,293.66,5436.0,269.5155,269.5522,269.4329,269.4421,5436.0
2019-12-23 15:25:00,293.69,293.77,293.67,293.68,9525.0,269.4696,269.543,269.4513,269.4604,9525.0
2019-12-23 15:30:00,293.68,293.83,293.67,293.72,5698.0,269.4604,269.5981,269.4513,269.4971,5698.0
2019-12-23 15:35:00,293.7,293.7,293.38,293.44,18503.0,269.4788,269.4788,269.1852,269.2402,18503.0
2019-12-23 15:40:00,293.48,293.52,293.31,293.32,9365.0,269.2769,269.3136,269.121,269.1301,9365.0
2019-12-23 15:45:00,293.35,293.47,293.29,293.33,19584.0,269.1577,269.2678,269.1026,269.1393,19584.0
2019-12-23 15:50:00,293.35,293.57,293.12,293.2,19435.0,269.1577,269.3595,268.9466,269.02,19435.0
2019-12-23 15:55:00,293.24,293.31,293.03,293.3,55130.0,269.0567,269.121,268.864,269.1118,55130.0
2019-12-24 09:30:00,293.91,294.08,293.6,293.91,21180.0,269.6715,269.8275,269.387,269.6715,21180.0
2019-12-24 09:35:00,293.96,294.25,293.87,294.24,10965.0,269.7174,269.9834,269.6348,269.9743,10965.0
2019-12-24 09:40:00,294.18,294.45,294.08,294.19,13172.0,269.9192,270.1669,269.8275,269.9284,13172.0
2019-12-24 09:45:00,294.13,294.13,293.87,293.99,7488.0,269.8733,269.8733,269.6348,269.7449,7488.0
2019-12-24 09:50:00,293.97,293.97,293.7,293.81,7565.0,269.7265,269.7265,269.4788,269.5797,7565.0
2019-12-24 09:55:00,293.86,293.97,293.61,293.61,7520.0,269.6256,269.7265,269.3962,269.3962,7520.0
2019-12-24 10:00:00,293.61,293.89,293.45,293.84,7140.0,269.3962,269.6531,269.2494,269.6072,7140.0
2019-12-24 10:05:00,293.7,293.74,293.51,293.58,5302.0,269.4788,269.5155,269.3045,269.3687,5302.0
2019-12-24 10:10:00,293.57,293.76,293.5,293.51,8793.0,269.3595,269.5338,269.2953,269.3045,8793.0
2019-12-24 10:15:00,293.55,293.57,293.4,293.56,6202.0,269.3412,269.3595,269.2035,269.3503,6202.0
2019-12-24 10:20:00,293.58,294.08,293.48,293.97,12943.0,269.3687,269.8275,269.2769,269.7265,12943.0
2019-12-24 10:25:00,294.0,294.0,293.79,293.82,7354.0,269.7541,269.7541,269.5614,269.5889,7354.0
2019-12-24 10:30:00,293.81,293.81,293.46,293.46,4251.0,269.5797,269.5797,269.2586,269.2586,4251.0
2019-12-24 10:35:00,293.44,293.55,293.4,293.46,7122.0,269.2402,269.3412,269.2035,269.2586,7122.0
2019-12-24 10:40:00,293.47,293.7,293.43,293.55,2937.0,269.2678,269.4788,269.2311,269.3412,2937.0
2019-12-24 10:45:00,293.55,293.61,293.36,293.44,7191.0,269.3412,269.3962,269.1668,269.2402,7191.0
2019-12-24 10:50:00,293.43,293.52,293.36,293.44,5861.0,269.2311,269.3136,269.1668,269.2402,5861.0
2019-12-24 10:55:00,293.45,293.48,293.38,293.38,2504.0,269.2494,269.2769,269.1852,269.1852,2504.0
2019-12-24 11:00:00,293.42,293.56,293.42,293.46,3458.0,269.2219,269.3503,269.2219,269.2586,3458.0
2019-12-24 11:05:00,293.48,293.65,293.43,293.6,7707.0,269.2769,269.4329,269.2311,269.387,7707.0
2019-12-24 11:10:00,293.61,293.65,293.55,293.62,2173.0,269.3962,269.4329,269.3412,269.4054,2173.0
2019-12-24 11:15:00,293.6,293.72,293.59,293.68,9650.0,269.387,269.4971,269.3779,269.4604,9650.0
2019-12-24 11:20:00,293.75,293.89,293.75,293.82,12749.0,269.5247,269.6531,269.5247,269.5889,12749.0
2019-12-24 11:25:00,293.83,293.86,293.66,293.83,12455.0,269.5981,269.6256,269.4421,269.5981,12455.0
2019-12-24 11:30:00,293.89,294.05,293.88,293.98,5638.0,269.6531,269.7999,269.6439,269.7357,5638.0
2019-12-24 11:35:00,293.97,294.07,293.92,294.0,5216.0,269.7265,269.8183,269.6807,269.7541,5216.0
2019-12-24 11:40:00,294.0,294.25,293.99,294.2,8483.0,269.7541,269.9834,269.7449,269.9376,8483.0
2019-12-24 11:45:00,294.22,294.23,294.16,294.23,5056.0,269.9559,269.9651,269.9009,269.9651,5056.0
2019-12-24 11:50:00,294.22,294.24,294.1,294.2,6150.0,269.9559,269.9743,269.8458,269.9376,6150.0
2019-12-24 11:55:00,294.2,294.2,294.02,294.03,3462.0,269.9376,269.9376,269.7724,269.7816,3462.0
2019-12-24 12:00:00,294.05,294.13,294.01,294.07,4458.0,269.7999,269.8733,269.7632,269.8183,4458.0
2019-12-24 12:05:00,294.08,294.18,294.05,294.06,4300.0,269.8275,269.9192,269.7999,269.8091,4300.0
2019-12-24 12:10:00,294.1,294.22,294.09,294.15,7144.0,269.8458,269.9559,269.8366,269.8917,7144.0
2019-12-24 12:15:00,294.2,294.21,294.01,294.06,12863.0,269.9376,269.9467,269.7632,269.8091,12863.0
2019-12-24 12:20:00,294.14,294.23,294.11,294.18,3579.0,269.8825,269.9651,269.855,269.9192,3579.0
2019-12-24 12:25:00,294.2,294.31,294.11,294.25,8909.0,269.9376,270.0385,269.855,269.9834,8909.0
2019-12-24 12:30:00,294.24,294.3,294.13,294.29,5360.0,269.9743,270.0293,269.8733,270.0201,5360.0
2019-12-24 12:35:00,294.3,294.34,294.17,294.19,5770.0,270.0293,270.066,269.91,269.9284,5770.0
2019-12-24 12:40:00,294.21,294.22,294.12,294.18,4488.0,269.9467,269.9559,269.8642,269.9192,4488.0
2019-12-24 12:45:00,294.18,294.35,294.18,294.26,16229.0,269.9192,270.0752,269.9192,269.9926,16229.0
2019-12-24 12:50:00,294.25,294.28,294.15,294.21,6722.0,269.9834,270.011,269.8917,269.9467,6722.0
2019-12-24 12:55:00,294.17,294.3,294.0,294.3,13934.0,269.91,270.0293,269.7541,270.0293,13934.0
2019-12-26 09:30:00,294.49,294.93,294.49,294.58,20464.0,270.2036,270.6074,270.2036,270.2862,20464.0
2019-12-26 09:35:00,294.65,295.16,294.62,295.07,14882.0,270.3504,270.8184,270.3229,270.7358,14882.0
2019-12-26 09:40:00,295.14,295.24,294.9,294.91,11680.0,270.8,270.8918,270.5798,270.589,11680.0
2019-12-26 09:45:00,294.85,294.92,294.65,294.67,8129.0,270.534,270.5982,270.3504,270.3688,8129.0
2019-12-26 09:50:00,294.65,295.12,294.56,295.07,23237.0,270.3504,270.7817,270.2679,270.7358,23237.0
2019-12-26 09:55:00,295.09,295.11,294.75,295.0,12898.0,270.7542,270.7725,270.4422,270.6716,12898.0
2019-12-26 10:00:00,294.98,295.0,294.8,294.81,4090.0,270.6532,270.6716,270.4881,270.4973,4090.0
2019-12-26 10:05:00,294.74,295.04,294.74,294.98,12617.0,270.433,270.7083,270.433,270.6532,12617.0
2019-12-26 10:10:00,294.99,295.07,294.85,294.97,28234.0,270.6624,270.7358,270.534,270.6441,28234.0
2019-12-26 10:15:00,294.98,295.19,294.97,295.05,7252.0,270.6532,270.8459,270.6441,270.7175,7252.0
2019-12-26 10:20:00,295.09,295.2,295.02,295.05,6786.0,270.7542,270.8551,270.6899,270.7175,6786.0
2019-12-26 10:25:00,295.04,295.06,294.9,294.97,4426.0,270.7083,270.7266,270.5798,270.6441,4426.0
2019-12-26 10:30:00,294.95,295.06,294.65,294.82,4359.0,270.6257,270.7266,270.3504,270.5064,4359.0
2019-12-26 10:35:00,294.8,294.92,294.75,294.78,3620.0,270.4881,270.5982,270.4422,270.4697,3620.0
2019-12-26 10:40:00,294.72,294.77,294.63,294.72,3941.0,270.4147,270.4606,270.3321,270.4147,3941.0
2019-12-26 10:45:00,294.69,294.86,294.65,294.85,6091.0,270.3871,270.5431,270.3504,270.534,6091.0
2019-12-26 10:50:00,294.84,294.91,294.72,294.77,8159.0,270.5248,270.589,270.4147,270.4606,8159.0
2019-12-26 10:55:00,294.74,294.87,294.73,294.73,3265.0,270.433,270.5523,270.4238,270.4238,3265.0
2019-12-26 11:00:00,294.72,294.73,294.53,294.56,8755.0,270.4147,270.4238,270.2403,270.2679,8755.0
2019-12-26 11:05:00,294.63,294.73,294.6,294.61,3554.0,270.3321,270.4238,270.3046,270.3137,3554.0
2019-12-26 11:10:00,294.61,294.65,294.52,294.52,6570.0,270.3137,270.3504,270.2312,270.2312,6570.0
2019-12-26 11:15:00,294.56,294.58,294.32,294.32,8525.0,270.2679,270.2862,270.0477,270.0477,8525.0
2019-12-26 11:20:00,294.35,294.58,294.23,294.55,36651.0,270.0752,270.2862,269.9651,270.2587,36651.0
2019-12-26 11:25:00,294.55,294.56,294.42,294.47,4147.0,270.2587,270.2679,270.1394,270.1853,4147.0
2019-12-26 11:30:00,294.44,294.5,294.13,294.19,11305.0,270.1578,270.2128,269.8733,269.9284,11305.0
2019-12-26 11:35:00,294.19,294.21,293.9,294.15,16703.0,269.9284,269.9467,269.6623,269.8917,16703.0
2019-12-26 11:40:00,294.15,294.26,294.08,294.25,3528.0,269.8917,269.9926,269.8275,269.9834,3528.0
2019-12-26 11:45:00,294.27,294.42,294.2,294.42,6511.0,270.0018,270.1394,269.9376,270.1394,6511.0
2019-12-26 11:50:00,294.43,294.57,294.36,294.55,9288.0,270.1486,270.277,270.0844,270.2587,9288.0
2019-12-26 11:55:00,294.53,294.57,294.41,294.42,5258.0,270.2403,270.277,270.1302,270.1394,5258.0
2019-12-26 12:00:00,294.47,294.51,294.37,294.37,4638.0,270.1853,270.222,270.0935,270.0935,4638.0
2019-12-26 12:05:00,294.38,294.38,294.3,294.33,4495.0,270.1027,270.1027,270.0293,270.0568,4495.0
2019-12-26 12:10:00,294.36,294.42,294.29,294.35,9638.0,270.0844,270.1394,270.0201,270.0752,9638.0
2019-12-26 12:15:00,294.33,294.33,294.12,294.28,3780.0,270.0568,270.0568,269.8642,270.011,3780.0
2019-12-26 12:20:00,294.28,294.37,294.15,294.35,12855.0,270.011,270.0935,269.8917,270.0752,12855.0
2019-12-26 12:25:00,294.37,294.59,294.35,294.56,10094.0,270.0935,270.2954,270.0752,270.2679,10094.0
2019-12-26 12:30:00,294.56,294.75,294.56,294.7,10294.0,270.2679,270.4422,270.2679,270.3963,10294.0
2019-12-26 12:35:00,294.66,294.83,294.65,294.7,1532.0,270.3596,270.5156,270.3504,270.3963,1532.0
2019-12-26 12:40:00,294.72,294.74,294.67,294.74,1132.0,270.4147,270.433,270.3688,270.433,1132.0
2019-12-26 12:45:00,294.69,294.74,294.64,294.73,1250.0,270.3871,270.433,270.3413,270.4238,1250.0
2019-12-26 12:50:00,294.69,294.71,294.56,294.69,4263.0,270.3871,270.4055,270.2679,270.3871,4263.0
2019-12-26 12:55:00,294.73,294.78,294.72,294.72,3381.0,270.4238,270.4697,270.4147,270.4147,3381.0
2019-12-26 13:00:00,294.72,294.8,294.72,294.79,1911.0,270.4147,270.4881,270.4147,270.4789,1911.0
2019-12-26 13:05:00,294.77,294.92,294.77,294.88,3359.0,270.4606,270.5982,270.4606,270.5615,3359.0
2019-12-26 13:10:00,294.9,295.04,294.9,295.03,7861.0,270.5798,270.7083,270.5798,270.6991,7861.0
2019-12-26 13:15:00,294.97,295.03,294.96,294.98,4333.0,270.6441,270.6991,270.6349,270.6532,4333.0
2019-12-26 13:20:00,294.97,295.16,294.97,295.09,13799.0,270.6441,270.8184,270.6441,270.7542,13799.0
2019-12-26 13:25:00,295.04,295.08,294.93,295.06,3198.0,270.7083,270.745,270.6074,270.7266,3198.0
2019-12-26 13:30:00,295.0,295.11,294.97,295.1,6578.0,270.6716,270.7725,270.6441,270.7633,6578.0
2019-12-26 13:35:00,295.11,295.19,295.1,295.12,10592.0,270.7725,270.8459,270.7633,270.7817,10592.0
2019-12-26 13:40:00,295.16,295.23,295.15,295.23,5258.0,270.8184,270.8826,270.8092,270.8826,5258.0
2019-12-26 13:45:00,295.21,295.22,295.16,295.18,2700.0,270.8643,270.8734,270.8184,270.8367,2700.0
2019-12-26 13:50:00,295.17,295.23,295.15,295.17,3949.0,270.8276,270.8826,270.8092,270.8276,3949.0
2019-12-26 13:55:00,295.16,295.25,295.14,295.25,6654.0,270.8184,270.901,270.8,270.901,6654.0
2019-12-26 14:00:00,295.21,295.22,295.08,295.15,2772.0,270.8643,270.8734,270.745,270.8092,2772.0
2019-12-26 14:05:00,295.15,295.17,295.0,295.0,3160.0,270.8092,270.8276,270.6716,270.6716,3160.0
2019-12-26 14:10:00,294.98,295.06,294.96,294.96,3328.0,270.6532,270.7266,270.6349,270.6349,3328.0
2019-12-26 14:15:00,294.95,294.99,294.91,294.99,3451.0,270.6257,270.6624,270.589,270.6624,3451.0
2019-12-26 14:20:00,295.0,295.06,294.97,295.02,3278.0,270.6716,270.7266,270.6441,270.6899,3278.0
2019-12-26 14:25:00,295.03,295.06,294.91,295.0,2521.0,270.6991,270.7266,270.589,270.6716,2521.0
2019-12-26 14:30:00,295.0,295.04,294.93,295.01,3876.0,270.6716,270.7083,270.6074,270.6808,3876.0
2019-12-26 14:35:00,295.01,295.25,295.01,295.16,10684.0,270.6808,270.901,270.6808,270.8184,10684.0
2019-12-26 14:40:00,295.19,295.21,295.06,295.06,3488.0,270.8459,270.8643,270.7266,270.7266,3488.0
2019-12-26 14:45:00,295.08,295.13,295.02,295.13,3185.0,270.745,270.7909,270.6899,270.7909,3185.0
2019-12-26 14:50:00,295.14,295.17,295.11,295.13,1809.0,270.8,270.8276,270.7725,270.7909,1809.0
2019-12-26 14:55:00,295.13,295.18,294.96,295.02,12564.0,270.7909,270.8367,270.6349,270.6899,12564.0
2019-12-26 15:00:00,294.98,295.09,294.97,295.09,11710.0,270.6532,270.7542,270.6441,270.7542,11710.0
2019-12-26 15:05:00,295.09,295.29,295.09,295.26,7614.0,270.7542,270.9377,270.7542,270.9101,7614.0
2019-12-26 15:10:00,295.25,295.26,295.14,295.14,2931.0,270.901,270.9101,270.8,270.8,2931.0
2019-12-26 15:15:00,295.16,295.16,295.08,295.1,4915.0,270.8184,270.8184,270.745,270.7633,4915.0
2019-12-26 15:20:00,295.12,295.21,295.12,295.19,3681.0,270.7817,270.8643,270.7817,270.8459,3681.0
2019-12-26 15:25:00,295.2,295.24,295.17,295.18,5336.0,270.8551,270.8918,270.8276,270.8367,5336.0
2019-12-26 15:30:00,295.17,295.17,295.02,295.15,7308.0,270.8276,270.8276,270.6899,270.8092,7308.0
2019-12-26 15:35:00,295.16,295.29,295.15,295.26,12096.0,270.8184,270.9377,270.8092,270.9101,12096.0
2019-12-26 15:40:00,295.3,295.46,295.27,295.43,13663.0,270.9468,271.0936,270.9193,271.0661,13663.0
2019-12-26 15:45:00,295.48,295.54,295.36,295.39,15118.0,271.112,271.167,271.0019,271.0294,15118.0
2019-12-26 15:50:00,295.37,295.64,295.36,295.57,24042.0,271.0111,271.2588,271.0019,271.1946,24042.0
2019-12-26 15:55:00,295.63,295.72,295.39,295.65,61167.0,271.2496,271.3322,271.0294,271.268,61167.0
2019-12-27 09:30:00,296.22,296.3,295.52,295.58,30572.0,271.791,271.8644,271.1487,271.2038,30572.0
2019-12-27 09:35:00,295.56,295.57,294.9,295.07,18716.0,271.1854,271.1946,270.5798,270.7358,18716.0
2019-12-27 09:40:00,295.17,295.75,295.09,295.46,12691.0,270.8276,271.3597,270.7542,271.0936,12691.0
2019-12-27 09:45:00,295.5,295.54,294.95,294.95,9624.0,271.1303,271.167,270.6257,270.6257,9624.0
2019-12-27 09:50:00,294.95,295.3,294.74,295.24,17766.0,270.6257,270.9468,270.433,270.8918,17766.0
2019-12-27 09:55:00,295.19,295.28,294.89,294.89,8723.0,270.8459,270.9285,270.5707,270.5707,8723.0
2019-12-27 10:00:00,294.86,295.02,294.75,294.84,6972.0,270.5431,270.6899,270.4422,270.5248,6972.0
2019-12-27 10:05:00,294.82,295.11,294.8,295.11,6739.0,270.5064,270.7725,270.4881,270.7725,6739.0
2019-12-27 10:10:00,295.09,295.14,294.6,294.77,10574.0,270.7542,270.8,270.3046,270.4606,10574.0
2019-12-27 10:15:00,294.76,294.99,294.73,294.91,3380.0,270.4514,270.6624,270.4238,270.589,3380.0
2019-12-27 10:20:00,294.89,294.93,294.7,294.7,5141.0,270.5707,270.6074,270.3963,270.3963,5141.0
2019-12-27 10:25:00,294.71,294.75,294.57,294.73,6851.0,270.4055,270.4422,270.277,270.4238,6851.0
2019-12-27 10:30:00,294.75,294.82,294.53,294.74,10732.0,270.4422,270.5064,270.2403,270.433,10732.0
2019-12-27 10:35:00,294.74,294.95,294.52,294.55,15478.0,270.433,270.6257,270.2312,270.2587,15478.0
2019-12-27 10:40:00,294.59,294.59,294.42,294.47,6484.0,270.2954,270.2954,270.1394,270.1853,6484.0
2019-12-27 10:45:00,294.46,294.7,294.46,294.63,5283.0,270.1761,270.3963,270.1761,270.3321,5283.0
2019-12-27 10:50:00,294.62,294.88,294.6,294.88,12221.0,270.3229,270.5615,270.3046,270.5615,12221.0
2019-12-27 10:55:00,294.94,294.94,294.8,294.84,6359.0,270.6165,270.6165,270.4881,270.5248,6359.0
2019-12-27 11:00:00,294.83,294.95,294.78,294.87,6628.0,270.5156,270.6257,270.4697,270.5523,6628.0
2019-12-27 11:05:00,294.89,295.0,294.71,294.71,18458.0,270.5707,270.6716,270.4055,270.4055,18458.0
2019-12-27 11:10:00,294.73,294.79,294.65,294.65,5579.0,270.4238,270.4789,270.3504,270.3504,5579.0
2019-12-27 11:15:00,294.67,294.74,294.65,294.69,6669.0,270.3688,270.433,270.3504,270.3871,6669.0
2019-12-27 11:20:00,294.71,294.75,294.51,294.51,16597.0,270.4055,270.4422,270.222,270.222,16597.0
2019-12-27 11:25:00,294.61,294.61,294.49,294.59,5858.0,270.3137,270.3137,270.2036,270.2954,5858.0
2019-12-27 11:30:00,294.55,294.79,294.54,294.77,3980.0,270.2587,270.4789,270.2495,270.4606,3980.0
2019-12-27 11:35:00,294.77,294.78,294.6,294.73,2580.0,270.4606,270.4697,270.3046,270.4238,2580.0
2019-12-27 11:40:00,294.79,294.79,294.61,294.68,3460.0,270.4789,270.4789,270.3137,270.378,3460.0
2019-12-27 11:45:00,294.73,294.8,294.61,294.61,12347.0,270.4238,270.4881,270.3137,270.3137,12347.0
2019-12-27 11:50:00,294.65,294.93,294.65,294.72,6940.0,270.3504,270.6074,270.3504,270.4147,6940.0
2019-12-27 11:55:00,294.67,294.82,294.65,294.66,4801.0,270.3688,270.5064,270.3504,270.3596,4801.0
2019-12-27 12:00:00,294.69,294.76,294.6,294.69,5442.0,270.3871,270.4514,270.3046,270.3871,5442.0
2019-12-27 12:05:00,294.66,294.67,294.54,294.59,4546.0,270.3596,270.3688,270.2495,270.2954,4546.0
2019-12-27 12:10:00,294.59,294.64,294.52,294.59,2762.0,270.2954,270.3413,270.2312,270.2954,2762.0
2019-12-27 12:15:00,294.63,294.84,294.63,294.84,5377.0,270.3321,270.5248,270.3321,270.5248,5377.0
2019-12-27 12:20:00,294.81,294.81,294.64,294.64,3449.0,270.4973,270.4973,270.3413,270.3413,3449.0
2019-12-27 12:25:00,294.6,294.75,294.58,294.66,2890.0,270.3046,270.4422,270.2862,270.3596,2890.0
2019-12-27 12:30:00,294.7,294.75,294.52,294.56,8239.0,270.3963,270.4422,270.2312,270.2679,8239.0
2019-12-27 12:35:00,294.59,294.72,294.53,294.68,4397.0,270.2954,270.4147,270.2403,270.378,4397.0
2019-12-27 12:40:00,294.66,294.66,294.56,294.6,3563.0,270.3596,270.3596,270.2679,270.3046,3563.0
2019-12-27 12:45:00,294.64,294.73,294.64,294.68,2806.0,270.3413,270.4238,270.3413,270.378,2806.0
2019-12-27 12:50:00,294.73,294.77,294.69,294.75,5299.0,270.4238,270.4606,270.3871,270.4422,5299.0
2019-12-27 12:55:00,294.77,294.88,294.72,294.88,8486.0,270.4606,270.5615,270.4147,270.5615,8486.0
2019-12-27 13:00:00,294.85,294.86,294.8,294.8,2462.0,270.534,270.5431,270.4881,270.4881,2462.0
2019-12-27 13:05:00,294.89,294.91,294.83,294.86,4351.0,270.5707,270.589,270.5156,270.5431,4351.0
2019-12-27 13:10:00,294.88,294.94,294.84,294.85,6721.0,270.5615,270.6165,270.5248,270.534,6721.0
2019-12-27 13:15:00,294.84,294.95,294.84,294.92,4929.0,270.5248,270.6257,270.5248,270.5982,4929.0
2019-12-27 13:20:00,294.95,294.95,294.76,294.8,9191.0,270.6257,270.6257,270.4514,270.4881,9191.0
2019-12-27 13:25:00,294.82,294.82,294.67,294.69,2984.0,270.5064,270.5064,270.3688,270.3871,2984.0
2019-12-27 13:30:00,294.66,294.7,294.6,294.63,3000.0,270.3596,270.3963,270.3046,270.3321,3000.0
2019-12-27 13:35:00,294.61,294.75,294.56,294.65,9001.0,270.3137,270.4422,270.2679,270.3504,9001.0
2019-12-27 13:40:00,294.66,294.66,294.57,294.6,9484.0,270.3596,270.3596,270.277,270.3046,9484.0
2019-12-27 13:45:00,294.6,294.65,294.55,294.56,5061.0,270.3046,270.3504,270.2587,270.2679,5061.0
2019-12-27 13:50:00,294.63,294.65,294.53,294.59,5348.0,270.3321,270.3504,270.2403,270.2954,5348.0
2019-12-27 13:55:00,294.59,294.65,294.48,294.63,4695.0,270.2954,270.3504,270.1945,270.3321,4695.0
2019-12-27 14:00:00,294.62,294.86,294.62,294.73,5669.0,270.3229,270.5431,270.3229,270.4238,5669.0
2019-12-27 14:05:00,294.73,294.77,294.65,294.69,13196.0,270.4238,270.4606,270.3504,270.3871,13196.0
2019-12-27 14:10:00,294.66,294.7,294.58,294.58,7397.0,270.3596,270.3963,270.2862,270.2862,7397.0
2019-12-27 14:15:00,294.6,294.64,294.5,294.53,4433.0,270.3046,270.3413,270.2128,270.2403,4433.0
2019-12-27 14:20:00,294.56,294.57,294.5,294.54,3533.0,270.2679,270.277,270.2128,270.2495,3533.0
2019-12-27 14:25:00,294.55,294.6,294.53,294.54,3811.0,270.2587,270.3046,270.2403,270.2495,3811.0
2019-12-27 14:30:00,294.57,294.66,294.55,294.66,7295.0,270.277,270.3596,270.2587,270.3596,7295.0
2019-12-27 14:35:00,294.65,294.66,294.57,294.57,1137.0,270.3504,270.3596,270.277,270.277,1137.0
2019-12-27 14:40:00,294.61,294.63,294.57,294.61,3476.0,270.3137,270.3321,270.277,270.3137,3476.0
2019-12-27 14:45:00,294.55,294.57,294.45,294.57,7576.0,270.2587,270.277,270.1669,270.277,7576.0
2019-12-27 14:50:00,294.57,294.58,294.49,294.5,8533.0,270.277,270.2862,270.2036,270.2128,8533.0
2019-12-27 14:55:00,294.51,294.51,294.1,294.1,14484.0,270.222,270.222,269.8458,269.8458,14484.0
2019-12-27 15:00:00,294.1,294.31,294.1,294.24,4555.0,269.8458,270.0385,269.8458,269.9743,4555.0
2019-12-27 15:05:00,294.26,294.28,294.11,294.11,4602.0,269.9926,270.011,269.855,269.855,4602.0
2019-12-27 15:10:00,294.1,294.12,294.01,294.1,5231.0,269.8458,269.8642,269.7632,269.8458,5231.0
2019-12-27 15:15:00,294.07,294.18,294.03,294.18,5799.0,269.8183,269.9192,269.7816,269.9192,5799.0
2019-12-27 15:20:00,294.19,294.23,294.09,294.12,6543.0,269.9284,269.9651,269.8366,269.8642,6543.0
2019-12-27 15:25:00,294.14,294.15,293.88,293.88,20861.0,269.8825,269.8917,269.6439,269.6439,20861.0
2019-12-27 15:30:00,293.9,293.9,293.74,293.79,16433.0,269.6623,269.6623,269.5155,269.5614,16433.0
2019-12-27 15:35:00,293.79,293.8,293.56,293.56,16085.0,269.5614,269.5705,269.3503,269.3503,16085.0
2019-12-27 15:40:00,293.56,293.58,293.24,293.25,12626.0,269.3503,269.3687,269.0567,269.0659,12626.0
2019-12-27 15:45:00,293.26,293.41,293.23,293.29,17274.0,269.0751,269.2127,269.0476,269.1026,17274.0
2019-12-27 15:50:00,293.27,294.04,293.18,294.04,39707.0,269.0843,269.7908,269.0017,269.7908,39707.0
2019-12-27 15:55:00,294.09,294.19,294.03,294.11,50070.0,269.8366,269.9284,269.7816,269.855,50070.0
2019-12-30 09:30:00,294.2,294.82,294.11,294.71,30217.0,269.9376,270.5064,269.855,270.4055,30217.0
2019-12-30 09:35:00,294.62,294.62,293.8,294.2,15385.0,270.3229,270.3229,269.5705,269.9376,15385.0
2019-12-30 09:40:00,294.28,294.36,294.17,294.18,13825.0,270.011,270.0844,269.91,269.9192,13825.0
2019-12-30 09:45:00,294.11,294.15,293.66,293.88,19449.0,269.855,269.8917,269.4421,269.6439,19449.0
2019-12-30 09:50:00,293.88,294.97,293.88,294.81,35647.0,269.6439,270.6441,269.6439,270.4973,35647.0
2019-12-30 09:55:00,294.83,294.97,294.28,294.43,16431.0,270.5156,270.6441,270.011,270.1486,16431.0
2019-12-30 10:00:00,294.43,294.91,294.43,294.91,11099.0,270.1486,270.589,270.1486,270.589,11099.0
2019-12-30 10:05:00,294.94,295.0,294.68,294.95,9136.0,270.6165,270.6716,270.378,270.6257,9136.0
2019-12-30 10:10:00,294.89,295.0,294.73,294.8,13555.0,270.5707,270.6716,270.4238,270.4881,13555.0
2019-12-30 10:15:00,294.74,294.77,294.52,294.62,11961.0,270.433,270.4606,270.2312,270.3229,11961.0
2019-12-30 10:20:00,294.66,294.75,294.5,294.62,7927.0,270.3596,270.4422,270.2128,270.3229,7927.0
2019-12-30 10:25:00,294.69,294.76,294.66,294.75,7172.0,270.3871,270.4514,270.3596,270.4422,7172.0
2019-12-30 10:30:00,294.75,294.77,294.5,294.7,8340.0,270.4422,270.4606,270.2128,270.3963,8340.0
2019-12-30 10:35:00,294.65,294.65,294.37,294.55,6355.0,270.3504,270.3504,270.0935,270.2587,6355.0
2019-12-30 10:40:00,294.61,294.8,294.59,294.72,4223.0,270.3137,270.4881,270.2954,270.4147,4223.0
2019-12-30 10:45:00,294.74,295.62,294.74,295.32,29094.0,270.433,271.2405,270.433,270.9652,29094.0
2019-12-30 10:50:00,295.37,295.4,295.17,295.37,10113.0,271.0111,271.0386,270.8276,271.0111,10113.0
2019-12-30 10:55:00,295.36,295.36,295.01,295.23,6025.0,271.0019,271.0019,270.6808,270.8826,6025.0
2019-12-30 11:00:00,295.21,295.24,294.47,294.58,9098.0,270.8643,270.8918,270.1853,270.2862,9098.0
2019-12-30 11:05:00,294.51,294.58,294.25,294.25,13005.0,270.222,270.2862,269.9834,269.9834,13005.0
2019-12-30 11:10:00,294.21,294.38,294.11,294.38,7580.0,269.9467,270.1027,269.855,270.1027,7580.0
2019-12-30 11:15:00,294.32,294.63,294.32,294.61,3892.0,270.0477,270.3321,270.0477,270.3137,3892.0
2019-12-30 11:20:00,294.57,294.71,294.5,294.67,14952.0,270.277,270.4055,270.2128,270.3688,14952.0
2019-12-30 11:25:00,294.7,294.71,294.5,294.63,12299.0,270.3963,270.4055,270.2128,270.3321,12299.0
2019-12-30 11:30:00,294.6,294.76,294.51,294.63,4237.0,270.3046,270.4514,270.222,270.3321,4237.0
2019-12-30 11:35:00,294.72,295.11,294.71,295.11,4361.0,270.4147,270.7725,270.4055,270.7725,4361.0
2019-12-30 11:40:00,295.13,295.25,295.01,295.25,4035.0,270.7909,270.901,270.6808,270.901,4035.0
2019-12-30 11:45:00,295.19,295.3,295.13,295.22,4444.0,270.8459,270.9468,270.7909,270.8734,4444.0
2019-12-30 11:50:00,295.23,295.35,295.12,295.12,17400.0,270.8826,270.9927,270.7817,270.7817,17400.0
2019-12-30 11:55:00,295.1,295.2,294.92,295.13,7003.0,270.7633,270.8551,270.5982,270.7909,7003.0
2019-12-30 12:00:00,295.1,295.1,295.03,295.04,6850.0,270.7633,270.7633,270.6991,270.7083,6850.0
2019-12-30 12:05:00,295.0,295.2,295.0,295.14,5031.0,270.6716,270.8551,270.6716,270.8,5031.0
2019-12-30 12:10:00,295.15,295.15,294.93,295.0,8241.0,270.8092,270.8092,270.6074,270.6716,8241.0
2019-12-30 12:15:00,294.97,295.17,294.92,295.0,4853.0,270.6441,270.8276,270.5982,270.6716,4853.0
2019-12-30 12:20:00,295.0,295.14,294.95,295.14,4478.0,270.6716,270.8,270.6257,270.8,4478.0
2019-12-30 12:25:00,295.13,295.25,295.06,295.19,4025.0,270.7909,270.901,270.7266,270.8459,4025.0
2019-12-30 12:30:00,295.18,295.19,295.04,295.15,2800.0,270.8367,270.8459,270.7083,270.8092,2800.0
2019-12-30 12:35:00,295.11,295.33,295.11,295.29,4702.0,270.7725,270.9744,270.7725,270.9377,4702.0
2019-12-30 12:40:00,295.29,295.32,295.17,295.2,3625.0,270.9377,270.9652,270.8276,270.8551,3625.0
2019-12-30 12:45:00,295.25,295.44,295.21,295.34,5058.0,270.901,271.0753,270.8643,270.9835,5058.0
2019-12-30 12:50:00,295.4,295.4,295.15,295.18,5361.0,271.0386,271.0386,270.8092,270.8367,5361.0
2019-12-30 12:55:00,295.2,295.24,295.0,295.05,5946.0,270.8551,270.8918,270.6716,270.7175,5946.0
2019-12-30 13:00:00,295.08,295.23,294.99,295.04,2696.0,270.745,270.8826,270.6624,270.7083,2696.0
2019-12-30 13:05:00,295.05,295.1,294.89,294.89,2612.0,270.7175,270.7633,270.5707,270.5707,2612.0
2019-12-30 13:10:00,294.84,295.13,294.84,295.12,2875.0,270.5248,270.7909,270.5248,270.7817,2875.0
2019-12-30 13:15:00,295.1,295.13,294.95,294.98,5514.0,270.7633,270.7909,270.6257,270.6532,5514.0
2019-12-30 13:20:00,294.99,295.07,294.91,294.91,3478.0,270.6624,270.7358,270.589,270.589,3478.0
2019-12-30 13:25:00,294.91,295.0,294.87,294.91,2947.0,270.589,270.6716,270.5523,270.589,2947.0
2019-12-30 13:30:00,294.9,294.93,294.8,294.82,3608.0,270.5798,270.6074,270.4881,270.5064,3608.0
2019-12-30 13:35:00,294.82,294.99,294.81,294.99,4391.0,270.5064,270.6624,270.4973,270.6624,4391.0
2019-12-30 13:40:00,295.02,295.04,294.9,295.0,4576.0,270.6899,270.7083,270.5798,270.6716,4576.0
2019-12-30 13:45:00,294.97,295.15,294.96,295.1,4224.0,270.6441,270.8092,270.6349,270.7633,4224.0
2019-12-30 13:50:00,295.12,295.18,295.07,295.12,3000.0,270.7817,270.8367,270.7358,270.7817,3000.0
2019-12-30 13:55:00,295.15,295.39,295.14,295.29,7989.0,270.8092,271.0294,270.8,270.9377,7989.0
2019-12-30 14:00:00,295.31,295.32,294.92,294.92,7893.0,270.956,270.9652,270.5982,270.5982,7893.0
2019-12-30 14:05:00,294.88,294.98,294.86,294.98,6682.0,270.5615,270.6532,270.5431,270.6532,6682.0
2019-12-30 14:10:00,295.0,295.04,294.9,294.94,7584.0,270.6716,270.7083,270.5798,270.6165,7584.0
2019-12-30 14:15:00,294.96,295.04,294.89,295.04,4786.0,270.6349,270.7083,270.5707,270.7083,4786.0
2019-12-30 14:20:00,295.01,295.06,294.9,294.93,4989.0,270.6808,270.7266,270.5798,270.6074,4989.0
2019-12-30 14:25:00,294.97,295.14,294.96,295.13,5246.0,270.6441,270.8,270.6349,270.7909,5246.0
2019-12-30 14:30:00,295.15,295.16,294.97,295.12,6508.0,270.8092,270.8184,270.6441,270.7817,6508.0
2019-12-30 14:35:00,295.12,295.16,295.06,295.09,6419.0,270.7817,270.8184,270.7266,270.7542,6419.0
2019-12-30 14:40:00,295.08,295.28,295.03,295.28,6239.0,270.745,270.9285,270.6991,270.9285,6239.0
2019-12-30 14:45:00,295.3,295.3,295.09,295.24,4912.0,270.9468,270.9468,270.7542,270.8918,4912.0
2019-12-30 14:50:00,295.21,295.21,295.05,295.09,5456.0,270.8643,270.8643,270.7175,270.7542,5456.0
2019-12-30 14:55:00,295.09,295.13,294.68,294.72,10879.0,270.7542,270.7909,270.378,270.4147,10879.0
2019-12-30 15:00:00,294.7,294.7,294.17,294.57,22864.0,270.3963,270.3963,269.91,270.277,22864.0
2019-12-30 15:05:00,294.53,294.87,294.44,294.8,6080.0,270.2403,270.5523,270.1578,270.4881,6080.0
2019-12-30 15:10:00,294.82,294.92,294.69,294.82,5482.0,270.5064,270.5982,270.3871,270.5064,5482.0
2019-12-30 15:15:00,294.84,294.98,294.82,294.86,3929.0,270.5248,270.6532,270.5064,270.5431,3929.0
2019-12-30 15:20:00,294.89,294.93,294.83,294.93,6194.0,270.5707,270.6074,270.5156,270.6074,6194.0
2019-12-30 15:25:00,294.92,295.08,294.9,294.95,5580.0,270.5982,270.745,270.5798,270.6257,5580.0
2019-12-30 15:30:00,294.95,295.0,294.82,294.92,7625.0,270.6257,270.6716,270.5064,270.5982,7625.0
2019-12-30 15:35:00,294.94,295.06,294.94,295.02,7681.0,270.6165,270.7266,270.6165,270.6899,7681.0
2019-12-30 15:40:00,295.0,295.04,294.93,295.01,6012.0,270.6716,270.7083,270.6074,270.6808,6012.0
2019-12-30 15:45:00,295.0,295.11,294.9,295.04,14353.0,270.6716,270.7725,270.5798,270.7083,14353.0
2019-12-30 15:50:00,295.01,295.08,294.77,294.97,22555.0,270.6808,270.745,270.4606,270.6441,22555.0
2019-12-30 15:55:00,294.93,295.25,294.89,295.21,48250.0,270.6074,270.901,270.5707,270.8643,48250.0
2019-12-31 09:30:00,295.2,295.36,294.02,294.89,20939.0,270.8551,271.0019,269.7724,270.5707,20939.0
2019-12-31 09:35:00,295.32,295.45,295.16,295.36,5608.0,270.9652,271.0845,270.8184,271.0019,5608.0
2019-12-31 09:40:00,295.33,295.36,294.91,294.98,3478.0,270.9744,271.0019,270.589,270.6532,3478.0
2019-12-31 09:45:00,294.96,295.18,294.58,294.65,11455.0,270.6349,270.8367,270.2862,270.3504,11455.0
2019-12-31 09:50:00,294.65,294.67,294.31,294.31,9391.0,270.3504,270.3688,270.0385,270.0385,9391.0
2019-12-31 09:55:00,294.41,294.42,293.66,293.92,19240.0,270.1302,270.1394,269.4421,269.6807,19240.0
2019-12-31 10:00:00,293.91,294.09,293.75,293.9,10216.0,269.6715,269.8366,269.5247,269.6623,10216.0
2019-12-31 10:05:00,293.92,293.92,293.65,293.69,17430.0,269.6807,269.6807,269.4329,269.4696,17430.0
2019-12-31 10:10:00,293.67,293.91,293.64,293.78,14422.0,269.4513,269.6715,269.4237,269.5522,14422.0
2019-12-31 10:15:00,293.88,294.21,293.76,294.0,19509.0,269.6439,269.9467,269.5338,269.7541,19509.0
2019-12-31 10:20:00,293.97,294.08,293.93,294.04,5794.0,269.7265,269.8275,269.6898,269.7908,5794.0
2019-12-31 10:25:00,293.99,294.07,293.65,293.65,10960.0,269.7449,269.8183,269.4329,269.4329,10960.0
2019-12-31 10:30:00,293.67,293.85,293.61,293.61,9506.0,269.4513,269.6164,269.3962,269.3962,9506.0
2019-12-31 10:35:00,293.67,293.79,293.58,293.6,7313.0,269.4513,269.5614,269.3687,269.387,7313.0
2019-12-31 10:40:00,293.61,293.79,293.54,293.77,6152.0,269.3962,269.5614,269.332,269.543,6152.0
2019-12-31 10:45:00,293.67,293.67,293.34,293.4,14421.0,269.4513,269.4513,269.1485,269.2035,14421.0
2019-12-31 10:50:00,293.36,293.43,293.21,293.21,5440.0,269.1668,269.2311,269.0292,269.0292,5440.0
2019-12-31 10:55:00,293.22,293.43,293.18,293.18,13191.0,269.0384,269.2311,269.0017,269.0017,13191.0
2019-12-31 11:00:00,293.15,293.31,293.13,293.26,7829.0,268.9742,269.121,268.9558,269.0751,7829.0
2019-12-31 11:05:00,293.33,293.33,292.81,292.88,17344.0,269.1393,269.1393,268.6622,268.7264,17344.0
2019-12-31 11:10:00,292.89,292.99,292.64,292.64,8131.0,268.7356,268.8273,268.5062,268.5062,8131.0
2019-12-31 11:15:00,292.65,292.9,292.64,292.76,7221.0,268.5154,268.7448,268.5062,268.6163,7221.0
2019-12-31 11:20:00,292.8,292.93,292.63,292.83,29249.0,268.653,268.7723,268.497,268.6805,29249.0
2019-12-31 11:25:00,292.8,292.91,292.58,292.58,9362.0,268.653,268.7539,268.4512,268.4512,9362.0
2019-12-31 11:30:00,292.56,292.73,292.54,292.59,9392.0,268.4328,268.5888,268.4145,268.4603,9392.0
2019-12-31 11:35:00,292.62,292.63,292.55,292.62,3943.0,268.4879,268.497,268.4236,268.4879,3943.0
2019-12-31 11:40:00,292.6,292.75,292.45,292.75,15690.0,268.4695,268.6071,268.3319,268.6071,15690.0
2019-12-31 11:45:00,292.76,293.04,292.7,292.7,10613.0,268.6163,268.8732,268.5613,268.5613,10613.0
2019-12-31 11:50:00,292.73,292.99,292.73,292.8,8989.0,268.5888,268.8273,268.5888,268.653,8989.0
2019-12-31 11:55:00,292.71,292.84,292.69,292.83,4402.0,268.5704,268.6897,268.5521,268.6805,4402.0
2019-12-31 12:00:00,292.81,292.85,292.68,292.68,8423.0,268.6622,268.6989,268.5429,268.5429,8423.0
2019-12-31 12:05:00,292.73,292.81,292.51,292.7,7532.0,268.5888,268.6622,268.3869,268.5613,7532.0
2019-12-31 12:10:00,292.7,292.71,292.48,292.52,7231.0,268.5613,268.5704,268.3594,268.3961,7231.0
2019-12-31 12:15:00,292.49,292.56,292.29,292.36,18332.0,268.3686,268.4328,268.1851,268.2493,18332.0
2019-12-31 12:20:00,292.37,292.43,292.18,292.27,12012.0,268.2585,268.3135,268.0841,268.1667,12012.0
2019-12-31 12:25:00,292.22,292.42,292.18,292.41,7652.0,268.1208,268.3044,268.0841,268.2952,7652.0
2019-12-31 12:30:00,292.36,292.51,292.2,292.33,7501.0,268.2493,268.3869,268.1025,268.2218,7501.0
2019-12-31 12:35:00,292.31,292.44,292.26,292.38,8322.0,268.2034,268.3227,268.1575,268.2677,8322.0
2019-12-31 12:40:00,292.39,292.6,292.37,292.43,6241.0,268.2768,268.4695,268.2585,268.3135,6241.0
2019-12-31 12:45:00,292.38,292.5,292.34,292.5,6021.0,268.2677,268.3778,268.231,268.3778,6021.0
2019-12-31 12:50:00,292.52,292.53,292.35,292.41,4432.0,268.3961,268.4053,268.2401,268.2952,4432.0
2019-12-31 12:55:00,292.41,292.55,292.39,292.52,4695.0,268.2952,268.4236,268.2768,268.3961,4695.0
2019-12-31 13:00:00,292.52,292.53,292.35,292.39,6340.0,268.3961,268.4053,268.2401,268.2768,6340.0
2019-12-31 13:05:00,292.35,292.5,292.35,292.45,4068.0,268.2401,268.3778,268.2401,268.3319,4068.0
2019-12-31 13:10:00,292.45,292.65,292.44,292.54,7414.0,268.3319,268.5154,268.3227,268.4145,7414.0
2019-12-31 13:15:00,292.55,292.55,292.35,292.46,5474.0,268.4236,268.4236,268.2401,268.3411,5474.0
2019-12-31 13:20:00,292.41,292.53,292.4,292.53,5030.0,268.2952,268.4053,268.286,268.4053,5030.0
2019-12-31 13:25:00,292.57,292.69,292.54,292.61,6962.0,268.442,268.5521,268.4145,268.4787,6962.0
2019-12-31 13:30:00,292.6,292.8,292.59,292.76,5490.0,268.4695,268.653,268.4603,268.6163,5490.0
2019-12-31 13:35:00,292.79,292.85,292.74,292.85,3439.0,268.6438,268.6989,268.598,268.6989,3439.0
2019-12-31 13:40:00,292.94,293.02,292.81,292.81,8044.0,268.7815,268.8549,268.6622,268.6622,8044.0
2019-12-31 13:45:00,292.81,292.92,292.7,292.88,4919.0,268.6622,268.7631,268.5613,268.7264,4919.0
2019-12-31 13:50:00,292.89,292.89,292.72,292.75,3828.0,268.7356,268.7356,268.5796,268.6071,3828.0
2019-12-31 13:55:00,292.76,292.8,292.71,292.76,3400.0,268.6163,268.653,268.5704,268.6163,3400.0
2019-12-31 14:00:00,292.75,292.83,292.57,292.75,4943.0,268.6071,268.6805,268.442,268.6071,4943.0
2019-12-31 14:05:00,292.79,292.81,292.72,292.81,2450.0,268.6438,268.6622,268.5796,268.6622,2450.0
2019-12-31 14:10:00,292.84,292.85,292.66,292.66,3947.0,268.6897,268.6989,268.5246,268.5246,3947.0
2019-12-31 14:15:00,292.7,292.72,292.49,292.59,17857.0,268.5613,268.5796,268.3686,268.4603,17857.0
2019-12-31 14:20:00,292.63,292.73,292.63,292.71,3310.0,268.497,268.5888,268.497,268.5704,3310.0
2019-12-31 14:25:00,292.74,292.75,292.45,292.66,26742.0,268.598,268.6071,268.3319,268.5246,26742.0
2019-12-31 14:30:00,292.66,292.81,292.63,292.78,4646.0,268.5246,268.6622,268.497,268.6347,4646.0
2019-12-31 14:35:00,292.83,292.96,292.81,292.95,4543.0,268.6805,268.7998,268.6622,268.7906,4543.0
2019-12-31 14:40:00,292.94,293.05,292.91,293.0,7886.0,268.7815,268.8824,268.7539,268.8365,7886.0
2019-12-31 14:45:00,292.99,293.19,292.99,293.19,6000.0,268.8273,269.0109,268.8273,269.0109,6000.0
2019-12-31 14:50:00,293.18,293.21,293.08,293.21,4717.0,269.0017,269.0292,268.9099,269.0292,4717.0
2019-12-31 14:55:00,293.2,293.22,293.08,293.18,4479.0,269.02,269.0384,268.9099,269.0017,4479.0
2019-12-31 15:00:00,293.14,293.3,293.12,293.3,5675.0,268.965,269.1118,268.9466,269.1118,5675.0
2019-12-31 15:05:00,293.3,293.3,293.15,293.2,6797.0,269.1118,269.1118,268.9742,269.02,6797.0
2019-12-31 15:10:00,293.17,293.29,293.15,293.19,14649.0,268.9925,269.1026,268.9742,269.0109,14649.0
2019-12-31 15:15:00,293.2,293.25,293.09,293.18,9036.0,269.02,269.0659,268.9191,269.0017,9036.0
2019-12-31 15:20:00,293.22,293.3,293.16,293.29,11874.0,269.0384,269.1118,268.9833,269.1026,11874.0
2019-12-31 15:25:00,293.29,293.3,293.21,293.25,5974.0,269.1026,269.1118,269.0292,269.0659,5974.0
2019-12-31 15:30:00,293.23,293.53,293.22,293.5,13614.0,269.0476,269.3228,269.0384,269.2953,13614.0
2019-12-31 15:35:00,293.53,293.56,293.39,293.4,16696.0,269.3228,269.3503,269.1944,269.2035,16696.0
2019-12-31 15:40:00,293.42,293.49,293.41,293.48,8964.0,269.2219,269.2861,269.2127,269.2769,8964.0
2019-12-31 15:45:00,293.46,293.65,293.45,293.62,15250.0,269.2586,269.4329,269.2494,269.4054,15250.0
2019-12-31 15:50:00,293.64,294.0,293.5,294.0,50098.0,269.4237,269.7541,269.2953,269.7541,50098.0
2019-12-31 15:55:00,293.89,294.0,293.59,293.9,77182.0,269.6531,269.7541,269.3779,269.6623,77182.0
2020-01-02 09:30:00,294.06,294.58,293.4,293.48,48121.0,269.8091,270.2862,269.2035,269.2769,48121.0
2020-01-02 09:35:00,293.6,293.83,293.38,293.67,24937.0,269.387,269.5981,269.1852,269.4513,24937.0
2020-01-02 09:40:00,293.7,293.7,293.44,293.55,17503.0,269.4788,269.4788,269.2402,269.3412,17503.0
2020-01-02 09:45:00,293.56,294.26,293.56,293.79,13858.0,269.3503,269.9926,269.3503,269.5614,13858.0
2020-01-02 09:50:00,293.76,293.98,293.74,293.93,11681.0,269.5338,269.7357,269.5155,269.6898,11681.0
2020-01-02 09:55:00,293.86,294.1,293.85,293.99,18936.0,269.6256,269.8458,269.6164,269.7449,18936.0
2020-01-02 10:00:00,293.94,294.02,293.6,293.91,29341.0,269.699,269.7724,269.387,269.6715,29341.0
2020-01-02 10:05:00,293.86,293.93,293.71,293.76,11413.0,269.6256,269.6898,269.488,269.5338,11413.0
2020-01-02 10:10:00,293.85,293.87,293.49,293.49,13120.0,269.6164,269.6348,269.2861,269.2861,13120.0
2020-01-02 10:15:00,293.49,293.5,293.08,293.28,17943.0,269.2861,269.2953,268.9099,269.0934,17943.0
2020-01-02 10:20:00,293.21,293.21,292.9,293.0,15975.0,269.0292,269.0292,268.7448,268.8365,15975.0
2020-01-02 10:25:00,292.98,293.24,292.92,293.24,14659.0,268.8182,269.0567,268.7631,269.0567,14659.0
2020-01-02 10:30:00,293.24,293.27,293.12,293.24,7660.0,269.0567,269.0843,268.9466,269.0567,7660.0
2020-01-02 10:35:00,293.2,293.23,292.85,292.87,9825.0,269.02,269.0476,268.6989,268.7172,9825.0
2020-01-02 10:40:00,292.87,293.06,292.84,293.02,10206.0,268.7172,268.8916,268.6897,268.8549,10206.0
2020-01-02 10:45:00,293.04,293.07,292.79,292.81,14232.0,268.8732,268.9007,268.6438,268.6622,14232.0
2020-01-02 10:50:00,292.82,292.83,292.66,292.74,13466.0,268.6714,268.6805,268.5246,268.598,13466.0
2020-01-02 10:55:00,292.76,293.14,292.72,293.02,11043.0,268.6163,268.965,268.5796,268.8549,11043.0
2020-01-02 11:00:00,293.08,293.22,293.01,293.15,8427.0,268.9099,269.0384,268.8457,268.9742,8427.0
2020-01-02 11:05:00,293.12,293.19,293.03,293.1,3942.0,268.9466,269.0109,268.864,268.9283,3942.0
2020-01-02 11:10:00,293.12,293.12,292.9,292.94,12765.0,268.9466,268.9466,268.7448,268.7815,12765.0
2020-01-02 11:15:00,292.94,292.95,292.75,292.81,14400.0,268.7815,268.7906,268.6071,268.6622,14400.0
2020-01-02 11:20:00,292.81,292.81,292.64,292.67,9906.0,268.6622,268.6622,268.5062,268.5337,9906.0
2020-01-02 11:25:00,292.68,292.71,292.4,292.42,14035.0,268.5429,268.5704,268.286,268.3044,14035.0
2020-01-02 11:30:00,292.43,292.53,292.22,292.22,13508.0,268.3135,268.4053,268.1208,268.1208,13508.0
2020-01-02 11:35:00,292.27,292.41,292.11,292.33,23482.0,268.1667,268.2952,268.0199,268.2218,23482.0
2020-01-02 11:40:00,292.31,292.31,292.01,292.07,19578.0,268.2034,268.2034,267.9282,267.9832,19578.0
2020-01-02 11:45:00,292.06,292.08,291.85,291.97,25675.0,267.974,267.9924,267.7814,267.8915,25675.0
2020-01-02 11:50:00,291.96,292.2,291.96,292.17,9269.0,267.8823,268.1025,267.8823,268.075,9269.0
2020-01-02 11:55:00,292.17,292.17,291.91,291.96,9072.0,268.075,268.075,267.8364,267.8823,9072.0
2020-01-02 12:00:00,291.96,291.98,291.67,291.75,19567.0,267.8823,267.9006,267.6162,267.6896,19567.0
2020-01-02 12:05:00,291.79,292.08,291.79,292.06,16329.0,267.7263,267.9924,267.7263,267.974,16329.0
2020-01-02 12:10:00,292.05,292.16,291.91,291.92,10120.0,267.9649,268.0658,267.8364,267.8456,10120.0
2020-01-02 12:15:00,291.92,292.07,291.76,292.01,13163.0,267.8456,267.9832,267.6988,267.9282,13163.0
2020-01-02 12:20:00,291.97,292.02,291.8,291.8,12374.0,267.8915,267.9373,267.7355,267.7355,12374.0
2020-01-02 12:25:00,291.84,291.88,291.75,291.88,8220.0,267.7722,267.8089,267.6896,267.8089,8220.0
2020-01-02 12:30:00,291.88,291.89,291.8,291.81,6211.0,267.8089,267.8181,267.7355,267.7447,6211.0
2020-01-02 12:35:00,291.84,292.09,291.8,292.07,7162.0,267.7722,268.0016,267.7355,267.9832,7162.0
2020-01-02 12:40:00,292.1,292.17,291.91,291.98,8433.0,268.0107,268.075,267.8364,267.9006,8433.0
2020-01-02 12:45:00,291.97,292.0,291.84,291.9,7942.0,267.8915,267.919,267.7722,267.8272,7942.0
2020-01-02 12:50:00,291.86,292.03,291.83,291.97,13574.0,267.7905,267.9465,267.763,267.8915,13574.0
2020-01-02 12:55:00,291.95,292.0,291.81,291.9,30590.0,267.8731,267.919,267.7447,267.8272,30590.0
2020-01-02 13:00:00,291.9,291.92,291.72,291.73,12026.0,267.8272,267.8456,267.6621,267.6713,12026.0
2020-01-02 13:05:00,291.76,291.9,291.6,291.86,15549.0,267.6988,267.8272,267.552,267.7905,15549.0
2020-01-02 13:10:00,291.86,291.89,291.65,291.67,13166.0,267.7905,267.8181,267.5979,267.6162,13166.0
2020-01-02 13:15:00,291.65,291.68,291.5,291.51,18452.0,267.5979,267.6254,267.4602,267.4694,18452.0
2020-01-02 13:20:00,291.52,291.62,291.44,291.62,22275.0,267.4786,267.5703,267.4052,267.5703,22275.0
2020-01-02 13:25:00,291.65,291.76,291.53,291.56,7060.0,267.5979,267.6988,267.4878,267.5153,7060.0
2020-01-02 13:30:00,291.58,291.58,291.45,291.47,8400.0,267.5336,267.5336,267.4143,267.4327,8400.0
2020-01-02 13:35:00,291.47,291.56,291.42,291.56,22492.0,267.4327,267.5153,267.3868,267.5153,22492.0
2020-01-02 13:40:00,291.56,291.57,291.39,291.44,10172.0,267.5153,267.5245,267.3593,267.4052,10172.0
2020-01-02 13:45:00,291.46,291.82,291.43,291.82,9414.0,267.4235,267.7538,267.396,267.7538,9414.0
2020-01-02 13:50:00,291.81,291.85,291.64,291.72,11702.0,267.7447,267.7814,267.5887,267.6621,11702.0
2020-01-02 13:55:00,291.71,291.86,291.71,291.86,15448.0,267.6529,267.7905,267.6529,267.7905,15448.0
2020-01-02 14:00:00,291.86,291.91,291.83,291.88,15949.0,267.7905,267.8364,267.763,267.8089,15949.0
2020-01-02 14:05:00,291.88,291.92,291.85,291.89,8652.0,267.8089,267.8456,267.7814,267.8181,8652.0
2020-01-02 14:10:00,291.91,291.91,291.72,291.75,13890.0,267.8364,267.8364,267.6621,267.6896,13890.0
2020-01-02 14:15:00,291.79,291.81,291.5,291.55,16380.0,267.7263,267.7447,267.4602,267.5061,16380.0
2020-01-02 14:20:00,291.58,291.65,291.56,291.62,9747.0,267.5336,267.5979,267.5153,267.5703,9747.0
2020-01-02 14:25:00,291.62,291.65,291.52,291.53,8738.0,267.5703,267.5979,267.4786,267.4878,8738.0
2020-01-02 14:30:00,291.58,291.58,291.44,291.53,13090.0,267.5336,267.5336,267.4052,267.4878,13090.0
2020-01-02 14:35:00,291.5,291.51,291.39,291.42,7623.0,267.4602,267.4694,267.3593,267.3868,7623.0
2020-01-02 14:40:00,291.4,291.46,291.36,291.4,8853.0,267.3685,267.4235,267.3318,267.3685,8853.0
2020-01-02 14:45:00,291.4,291.42,291.26,291.41,13894.0,267.3685,267.3868,267.24,267.3776,13894.0
2020-01-02 14:50:00,291.4,291.42,291.25,291.31,18122.0,267.3685,267.3868,267.2308,267.2859,18122.0
2020-01-02 14:55:00,291.3,291.33,291.12,291.12,13646.0,267.2767,267.3042,267.1116,267.1116,13646.0
2020-01-02 15:00:00,291.16,291.2,291.13,291.17,8900.0,267.1483,267.185,267.1207,267.1574,8900.0
2020-01-02 15:05:00,291.16,291.26,291.0,291.21,39068.0,267.1483,267.24,267.0015,267.1941,39068.0
2020-01-02 15:10:00,291.2,291.31,291.17,291.25,10732.0,267.185,267.2859,267.1574,267.2308,10732.0
2020-01-02 15:15:00,291.28,291.5,291.28,291.41,17879.0,267.2584,267.4602,267.2584,267.3776,17879.0
2020-01-02 15:20:00,291.44,291.58,291.42,291.42,12432.0,267.4052,267.5336,267.3868,267.3868,12432.0
2020-01-02 15:25:00,291.43,291.48,291.37,291.45,15189.0,267.396,267.4419,267.3409,267.4143,15189.0
2020-01-02 15:30:00,291.45,291.46,291.31,291.38,14655.0,267.4143,267.4235,267.2859,267.3501,14655.0
2020-01-02 15:35:00,291.4,291.46,291.38,291.41,7800.0,267.3685,267.4235,267.3501,267.3776,7800.0
2020-01-02 15:40:00,291.42,291.66,291.42,291.61,27125.0,267.3868,267.607,267.3868,267.5612,27125.0
2020-01-02 15:45:00,291.6,291.6,291.46,291.51,18092.0,267.552,267.552,267.4235,267.4694,18092.0
2020-01-02 15:50:00,291.53,291.63,291.5,291.5,39464.0,267.4878,267.5795,267.4602,267.4602,39464.0
2020-01-02 15:55:00,291.51,291.55,291.36,291.46,83193.0,267.4694,267.5061,267.3318,267.4235,83193.0
2020-01-03 09:30:00,290.13,291.29,290.0,290.82,75396.0,266.2032,267.2675,266.0839,266.8363,75396.0
2020-01-03 09:35:00,290.8,291.15,290.54,291.01,14682.0,266.818,267.1391,266.5794,267.0106,14682.0
2020-01-03 09:40:00,290.83,291.16,290.8,291.05,17149.0,266.8455,267.1483,266.818,267.0473,17149.0
2020-01-03 09:45:00,291.1,291.12,290.9,290.9,9109.0,267.0932,267.1116,266.9097,266.9097,9109.0
2020-01-03 09:50:00,290.85,290.92,290.58,290.58,10293.0,266.8638,266.9281,266.6161,266.6161,10293.0
2020-01-03 09:55:00,290.57,291.09,290.42,290.94,16667.0,266.6069,267.084,266.4693,266.9464,16667.0
2020-01-03 10:00:00,290.95,290.99,290.58,290.81,10971.0,266.9556,266.9923,266.6161,266.8271,10971.0
2020-01-03 10:05:00,290.79,290.94,290.68,290.94,8332.0,266.8088,266.9464,266.7079,266.9464,8332.0
2020-01-03 10:10:00,290.91,291.01,290.74,290.89,20204.0,266.9189,267.0106,266.7629,266.9005,20204.0
2020-01-03 10:15:00,290.94,290.94,290.5,290.5,17536.0,266.9464,266.9464,266.5427,266.5427,17536.0
2020-01-03 10:20:00,290.47,290.48,290.13,290.31,25279.0,266.5152,266.5243,266.2032,266.3684,25279.0
2020-01-03 10:25:00,290.33,290.44,290.27,290.33,11118.0,266.3867,266.4876,266.3317,266.3867,11118.0
2020-01-03 10:30:00,290.36,290.4,290.15,290.18,11620.0,266.4142,266.4509,266.2216,266.2491,11620.0
2020-01-03 10:35:00,290.2,290.2,289.83,289.9,46492.0,266.2674,266.2674,265.9279,265.9922,46492.0
2020-01-03 10:40:00,289.85,290.11,289.85,290.02,16499.0,265.9463,266.1849,265.9463,266.1023,16499.0
2020-01-03 10:45:00,290.06,290.06,289.75,289.79,17941.0,266.139,266.139,265.8545,265.8912,17941.0
2020-01-03 10:50:00,289.77,289.78,289.44,289.56,17801.0,265.8729,265.8821,265.5701,265.6802,17801.0
2020-01-03 10:55:00,289.56,289.74,289.33,289.58,28872.0,265.6802,265.8454,265.4692,265.6986,28872.0
2020-01-03 11:00:00,289.64,289.7,289.53,289.62,11439.0,265.7536,265.8087,265.6527,265.7353,11439.0
2020-01-03 11:05:00,289.67,289.87,289.67,289.72,8753.0,265.7811,265.9647,265.7811,265.827,8753.0
2020-01-03 11:10:00,289.68,289.96,289.58,289.88,8767.0,265.7903,266.0472,265.6986,265.9738,8767.0
2020-01-03 11:15:00,289.81,289.98,289.77,289.85,9400.0,265.9096,266.0656,265.8729,265.9463,9400.0
2020-01-03 11:20:00,289.82,290.26,289.82,290.19,7611.0,265.9188,266.3225,265.9188,266.2583,7611.0
2020-01-03 11:25:00,290.15,290.38,290.15,290.3,8708.0,266.2216,266.4326,266.2216,266.3592,8708.0
2020-01-03 11:30:00,290.28,290.68,290.23,290.63,16719.0,266.3408,266.7079,266.295,266.662,16719.0
2020-01-03 11:35:00,290.63,290.79,290.53,290.74,7854.0,266.662,266.8088,266.5702,266.7629,7854.0
2020-01-03 11:40:00,290.7,290.85,290.69,290.69,4372.0,266.7262,266.8638,266.717,266.717,4372.0
2020-01-03 11:45:00,290.73,290.93,290.7,290.8,7459.0,266.7537,266.9372,266.7262,266.818,7459.0
2020-01-03 11:50:00,290.86,291.2,290.86,291.2,13903.0,266.873,267.185,266.873,267.185,13903.0
2020-01-03 11:55:00,291.18,291.28,291.14,291.27,9911.0,267.1666,267.2584,267.1299,267.2492,9911.0
2020-01-03 12:00:00,291.21,291.73,291.21,291.71,9422.0,267.1941,267.6713,267.1941,267.6529,9422.0
2020-01-03 12:05:00,291.67,291.81,291.55,291.68,10564.0,267.6162,267.7447,267.5061,267.6254,10564.0
2020-01-03 12:10:00,291.7,291.72,291.44,291.44,7720.0,267.6437,267.6621,267.4052,267.4052,7720.0
2020-01-03 12:15:00,291.43,291.69,291.39,291.63,2995.0,267.396,267.6346,267.3593,267.5795,2995.0
2020-01-03 12:20:00,291.63,291.68,291.51,291.63,5593.0,267.5795,267.6254,267.4694,267.5795,5593.0
2020-01-03 12:25:00,291.62,291.73,291.58,291.61,6166.0,267.5703,267.6713,267.5336,267.5612,6166.0
2020-01-03 12:30:00,291.64,291.82,291.58,291.77,8736.0,267.5887,267.7538,267.5336,267.708,8736.0
2020-01-03 12:35:00,291.82,291.84,291.7,291.79,3976.0,267.7538,267.7722,267.6437,267.7263,3976.0
2020-01-03 12:40:00,291.81,292.02,291.78,292.02,17246.0,267.7447,267.9373,267.7171,267.9373,17246.0
2020-01-03 12:45:00,291.99,292.13,291.97,292.09,11952.0,267.9098,268.0383,267.8915,268.0016,11952.0
2020-01-03 12:50:00,292.09,292.24,292.05,292.18,9547.0,268.0016,268.1392,267.9649,268.0841,9547.0
2020-01-03 12:55:00,292.15,292.21,292.08,292.09,6366.0,268.0566,268.1117,267.9924,268.0016,6366.0
2020-01-03 13:00:00,292.1,292.19,292.0,292.02,5217.0,268.0107,268.0933,267.919,267.9373,5217.0
2020-01-03 13:05:00,292.04,292.26,292.03,292.17,8469.0,267.9557,268.1575,267.9465,268.075,8469.0
2020-01-03 13:10:00,292.14,292.42,292.12,292.37,15719.0,268.0474,268.3044,268.0291,268.2585,15719.0
2020-01-03 13:15:00,292.36,292.41,292.08,292.08,7497.0,268.2493,268.2952,267.9924,267.9924,7497.0
2020-01-03 13:20:00,292.1,292.22,291.97,292.13,10408.0,268.0107,268.1208,267.8915,268.0383,10408.0
2020-01-03 13:25:00,292.18,292.29,292.18,292.22,4464.0,268.0841,268.1851,268.0841,268.1208,4464.0
2020-01-03 13:30:00,292.22,292.22,292.03,292.05,6045.0,268.1208,268.1208,267.9465,267.9649,6045.0
2020-01-03 13:35:00,291.99,291.99,291.44,291.67,7677.0,267.9098,267.9098,267.4052,267.6162,7677.0
2020-01-03 13:40:00,291.83,291.98,291.68,291.93,6654.0,267.763,267.9006,267.6254,267.8548,6654.0
2020-01-03 13:45:00,291.9,292.14,291.81,292.11,2829.0,267.8272,268.0474,267.7447,268.0199,2829.0
2020-01-03 13:50:00,292.13,292.22,291.9,292.0,11276.0,268.0383,268.1208,267.8272,267.919,11276.0
2020-01-03 13:55:00,291.94,292.1,291.86,292.1,4416.0,267.8639,268.0107,267.7905,268.0107,4416.0
2020-01-03 14:00:00,292.1,292.15,291.72,291.72,8559.0,268.0107,268.0566,267.6621,267.6621,8559.0
2020-01-03 14:05:00,291.74,292.03,291.72,291.86,6383.0,267.6804,267.9465,267.6621,267.7905,6383.0
2020-01-03 14:10:00,291.87,291.96,291.83,291.95,3002.0,267.7997,267.8823,267.763,267.8731,3002.0
2020-01-03 14:15:00,291.85,292.1,291.85,292.05,9298.0,267.7814,268.0107,267.7814,267.9649,9298.0
2020-01-03 14:20:00,292.05,292.12,292.0,292.12,5833.0,267.9649,268.0291,267.919,268.0291,5833.0
2020-01-03 14:25:00,292.12,292.21,291.97,292.21,6906.0,268.0291,268.1117,267.8915,268.1117,6906.0
2020-01-03 14:30:00,292.15,292.28,292.12,292.21,4131.0,268.0566,268.1759,268.0291,268.1117,4131.0
2020-01-03 14:35:00,292.17,292.31,292.16,292.31,8067.0,268.075,268.2034,268.0658,268.2034,8067.0
2020-01-03 14:40:00,292.29,292.49,292.28,292.46,11422.0,268.1851,268.3686,268.1759,268.3411,11422.0
2020-01-03 14:45:00,292.46,292.49,292.34,292.49,12040.0,268.3411,268.3686,268.231,268.3686,12040.0
2020-01-03 14:50:00,292.5,292.67,292.5,292.58,16151.0,268.3778,268.5337,268.3778,268.4512,16151.0
2020-01-03 14:55:00,292.56,292.86,292.56,292.78,13136.0,268.4328,268.7081,268.4328,268.6347,13136.0
2020-01-03 15:00:00,292.66,292.9,292.53,292.84,17746.0,268.5246,268.7448,268.4053,268.6897,17746.0
2020-01-03 15:05:00,292.82,292.83,292.55,292.68,11234.0,268.6714,268.6805,268.4236,268.5429,11234.0
2020-01-03 15:10:00,292.69,292.78,292.52,292.6,11930.0,268.5521,268.6347,268.3961,268.4695,11930.0
2020-01-03 15:15:00,292.58,292.63,292.48,292.54,12147.0,268.4512,268.497,268.3594,268.4145,12147.0
2020-01-03 15:20:00,292.54,292.6,292.26,292.3,10089.0,268.4145,268.4695,268.1575,268.1943,10089.0
2020-01-03 15:25:00,292.31,292.38,292.19,292.21,5415.0,268.2034,268.2677,268.0933,268.1117,5415.0
2020-01-03 15:30:00,292.19,292.19,291.9,292.06,13946.0,268.0933,268.0933,267.8272,267.974,13946.0
2020-01-03 15:35:00,292.02,292.05,291.86,291.95,7688.0,267.9373,267.9649,267.7905,267.8731,7688.0
2020-01-03 15:40:00,291.92,292.2,291.88,292.2,10842.0,267.8456,268.1025,267.8089,268.1025,10842.0
2020-01-03 15:45:00,292.16,292.18,291.95,292.15,9865.0,268.0658,268.0841,267.8731,268.0566,9865.0
2020-01-03 15:50:00,292.12,292.35,291.76,291.87,60995.0,268.0291,268.2401,267.6988,267.7997,60995.0
2020-01-03 15:55:00,291.84,292.17,291.71,291.72,86210.0,267.7722,268.075,267.6529,267.6621,86210.0
2020-01-06 09:30:00,290.55,291.49,290.4,290.56,52956.0,266.5886,267.4511,266.4509,266.5977,52956.0
2020-01-06 09:35:00,290.72,290.86,290.33,290.43,18623.0,266.7446,266.873,266.3867,266.4785,18623.0
2020-01-06 09:40:00,290.36,290.44,290.02,290.1,10145.0,266.4142,266.4876,266.1023,266.1757,10145.0
2020-01-06 09:45:00,290.09,290.14,289.76,289.81,15294.0,266.1665,266.2124,265.8637,265.9096,15294.0
2020-01-06 09:50:00,289.87,289.9,289.38,289.44,16749.0,265.9647,265.9922,265.5151,265.5701,16749.0
2020-01-06 09:55:00,289.53,289.62,289.28,289.29,21405.0,265.6527,265.7353,265.4233,265.4325,21405.0
2020-01-06 10:00:00,289.36,289.36,289.06,289.27,16407.0,265.4967,265.4967,265.2215,265.4141,16407.0
2020-01-06 10:05:00,289.3,289.66,289.29,289.51,28263.0,265.4417,265.772,265.4325,265.6343,28263.0
2020-01-06 10:10:00,289.49,289.49,289.2,289.22,19017.0,265.616,265.616,265.3499,265.3683,19017.0
2020-01-06 10:15:00,289.25,289.39,289.15,289.15,17949.0,265.3958,265.5242,265.304,265.304,17949.0
2020-01-06 10:20:00,289.18,289.21,288.8,289.06,29980.0,265.3316,265.3591,264.9829,265.2215,29980.0
2020-01-06 10:25:00,289.05,289.09,288.62,288.62,23083.0,265.2123,265.249,264.8177,264.8177,23083.0
2020-01-06 10:30:00,288.63,288.8,288.63,288.71,21752.0,264.8269,264.9829,264.8269,264.9003,21752.0
2020-01-06 10:35:00,288.69,288.91,288.68,288.88,12008.0,264.882,265.0838,264.8728,265.0563,12008.0
2020-01-06 10:40:00,288.86,289.35,288.84,289.33,17897.0,265.0379,265.4875,265.0196,265.4692,17897.0
2020-01-06 10:45:00,289.37,289.38,289.01,289.11,26223.0,265.5059,265.5151,265.1756,265.2673,26223.0
2020-01-06 10:50:00,289.09,289.26,289.05,289.15,12824.0,265.249,265.405,265.2123,265.304,12824.0
2020-01-06 10:55:00,289.13,289.56,289.12,289.44,27876.0,265.2857,265.6802,265.2765,265.5701,27876.0
2020-01-06 11:00:00,289.46,289.51,289.34,289.51,13036.0,265.5885,265.6343,265.4784,265.6343,13036.0
2020-01-06 11:05:00,289.51,289.9,289.48,289.79,27349.0,265.6343,265.9922,265.6068,265.8912,27349.0
2020-01-06 11:10:00,289.8,290.27,289.8,290.17,25676.0,265.9004,266.3317,265.9004,266.2399,25676.0
2020-01-06 11:15:00,290.22,290.44,290.16,290.19,17659.0,266.2858,266.4876,266.2307,266.2583,17659.0
2020-01-06 11:20:00,290.19,290.28,289.93,290.05,15200.0,266.2583,266.3408,266.0197,266.1298,15200.0
2020-01-06 11:25:00,290.01,290.49,290.01,290.42,13647.0,266.0931,266.5335,266.0931,266.4693,13647.0
2020-01-06 11:30:00,290.49,290.87,290.49,290.55,13956.0,266.5335,266.8822,266.5335,266.5886,13956.0
2020-01-06 11:35:00,290.62,290.83,290.51,290.82,14367.0,266.6528,266.8455,266.5519,266.8363,14367.0
2020-01-06 11:40:00,290.82,291.08,290.81,290.94,18690.0,266.8363,267.0749,266.8271,266.9464,18690.0
2020-01-06 11:45:00,291.0,291.13,290.85,290.88,9134.0,267.0015,267.1207,266.8638,266.8914,9134.0
2020-01-06 11:50:00,290.86,291.02,290.82,290.83,13437.0,266.873,267.0198,266.8363,266.8455,13437.0
2020-01-06 11:55:00,290.9,291.02,290.86,290.94,11054.0,266.9097,267.0198,266.873,266.9464,11054.0
2020-01-06 12:00:00,290.94,290.97,290.75,290.84,9094.0,266.9464,266.9739,266.7721,266.8547,9094.0
2020-01-06 12:05:00,290.83,291.13,290.79,291.13,6028.0,266.8455,267.1207,266.8088,267.1207,6028.0
2020-01-06 12:10:00,291.11,291.14,290.94,290.97,8160.0,267.1024,267.1299,266.9464,266.9739,8160.0
2020-01-06 12:15:00,290.93,290.93,290.72,290.83,9969.0,266.9372,266.9372,266.7446,266.8455,9969.0
2020-01-06 12:20:00,290.78,290.88,290.73,290.85,4728.0,266.7996,266.8914,266.7537,266.8638,4728.0
2020-01-06 12:25:00,290.85,290.86,290.59,290.71,9303.0,266.8638,266.873,266.6253,266.7354,9303.0
2020-01-06 12:30:00,290.74,290.87,290.74,290.81,7611.0,266.7629,266.8822,266.7629,266.8271,7611.0
2020-01-06 12:35:00,290.74,290.77,290.57,290.64,7194.0,266.7629,266.7904,266.6069,266.6711,7194.0
2020-01-06 12:40:00,290.69,290.93,290.69,290.93,5863.0,266.717,266.9372,266.717,266.9372,5863.0
2020-01-06 12:45:00,290.95,291.25,290.95,291.17,7046.0,266.9556,267.2308,266.9556,267.1574,7046.0
2020-01-06 12:50:00,291.22,291.25,291.03,291.16,5162.0,267.2033,267.2308,267.029,267.1483,5162.0
2020-01-06 12:55:00,291.1,291.34,291.1,291.31,7846.0,267.0932,267.3134,267.0932,267.2859,7846.0
2020-01-06 13:00:00,291.27,291.42,291.25,291.33,9504.0,267.2492,267.3868,267.2308,267.3042,9504.0
2020-01-06 13:05:00,291.34,291.69,291.29,291.6,9764.0,267.3134,267.6346,267.2675,267.552,9764.0
2020-01-06 13:10:00,291.57,291.86,291.5,291.75,15634.0,267.5245,267.7905,267.4602,267.6896,15634.0
2020-01-06 13:15:00,291.73,291.93,291.73,291.93,4218.0,267.6713,267.8548,267.6713,267.8548,4218.0
2020-01-06 13:20:00,291.92,291.94,291.78,291.87,4315.0,267.8456,267.8639,267.7171,267.7997,4315.0
2020-01-06 13:25:00,291.92,292.07,291.85,292.03,6604.0,267.8456,267.9832,267.7814,267.9465,6604.0
2020-01-06 13:30:00,292.04,292.07,291.88,291.91,7010.0,267.9557,267.9832,267.8089,267.8364,7010.0
2020-01-06 13:35:00,291.92,291.96,291.83,291.84,6479.0,267.8456,267.8823,267.763,267.7722,6479.0
2020-01-06 13:40:00,291.83,291.95,291.83,291.85,4289.0,267.763,267.8731,267.763,267.7814,4289.0
2020-01-06 13:45:00,291.91,291.95,291.83,291.88,9386.0,267.8364,267.8731,267.763,267.8089,9386.0
2020-01-06 13:50:00,291.83,291.83,291.57,291.57,6963.0,267.763,267.763,267.5245,267.5245,6963.0
2020-01-06 13:55:00,291.56,291.56,291.32,291.41,8329.0,267.5153,267.5153,267.2951,267.3776,8329.0
2020-01-06 14:00:00,291.36,291.56,291.28,291.44,11171.0,267.3318,267.5153,267.2584,267.4052,11171.0
2020-01-06 14:05:00,291.43,291.75,291.43,291.75,5167.0,267.396,267.6896,267.396,267.6896,5167.0
2020-01-06 14:10:00,291.69,291.9,291.64,291.81,10136.0,267.6346,267.8272,267.5887,267.7447,10136.0
2020-01-06 14:15:00,291.76,291.91,291.7,291.71,16568.0,267.6988,267.8364,267.6437,267.6529,16568.0
2020-01-06 14:20:00,291.66,291.77,291.66,291.77,7700.0,267.607,267.708,267.607,267.708,7700.0
2020-01-06 14:25:00,291.7,291.71,291.53,291.6,7966.0,267.6437,267.6529,267.4878,267.552,7966.0
2020-01-06 14:30:00,291.63,291.67,291.45,291.47,8803.0,267.5795,267.6162,267.4143,267.4327,8803.0
2020-01-06 14:35:00,291.43,291.48,291.15,291.15,7911.0,267.396,267.4419,267.1391,267.1391,7911.0
2020-01-06 14:40:00,291.12,291.12,290.74,290.82,16882.0,267.1116,267.1116,266.7629,266.8363,16882.0
2020-01-06 14:45:00,290.83,290.96,290.74,290.81,9105.0,266.8455,266.9648,266.7629,266.8271,9105.0
2020-01-06 14:50:00,290.84,290.95,290.82,290.82,6330.0,266.8547,266.9556,266.8363,266.8363,6330.0
2020-01-06 14:55:00,290.8,290.92,290.73,290.76,13231.0,266.818,266.9281,266.7537,266.7813,13231.0
2020-01-06 15:00:00,290.79,290.82,290.51,290.73,11755.0,266.8088,266.8363,266.5519,266.7537,11755.0
2020-01-06 15:05:00,290.72,290.8,290.54,290.62,12958.0,266.7446,266.818,266.5794,266.6528,12958.0
2020-01-06 15:10:00,290.64,290.75,290.58,290.69,18829.0,266.6711,266.7721,266.6161,266.717,18829.0
2020-01-06 15:15:00,290.71,291.0,290.65,290.88,14701.0,266.7354,267.0015,266.6803,266.8914,14701.0
2020-01-06 15:20:00,290.86,291.13,290.83,291.06,6549.0,266.873,267.1207,266.8455,267.0565,6549.0
2020-01-06 15:25:00,291.09,291.11,291.0,291.08,9481.0,267.084,267.1024,267.0015,267.0749,9481.0
2020-01-06 15:30:00,291.08,291.16,290.87,290.91,17170.0,267.0749,267.1483,266.8822,266.9189,17170.0
2020-01-06 15:35:00,290.93,291.14,290.91,291.08,9122.0,266.9372,267.1299,266.9189,267.0749,9122.0
2020-01-06 15:40:00,291.08,291.17,291.03,291.13,11141.0,267.0749,267.1574,267.029,267.1207,11141.0
2020-01-06 15:45:00,291.13,291.57,291.13,291.53,39278.0,267.1207,267.5245,267.1207,267.4878,39278.0
2020-01-06 15:50:00,291.68,291.85,291.44,291.61,41646.0,267.6254,267.7814,267.4052,267.5612,41646.0
2020-01-06 15:55:00,291.62,291.9,291.55,291.81,45970.0,267.5703,267.8272,267.5061,267.7447,45970.0
2020-01-07 09:30:00,291.32,291.69,290.11,290.44,55704.0,267.2951,267.6346,266.1849,266.4876,55704.0
2020-01-07 09:35:00,290.58,291.25,290.45,290.57,18516.0,266.6161,267.2308,266.4968,266.6069,18516.0
2020-01-07 09:40:00,290.54,290.54,289.94,290.07,17740.0,266.5794,266.5794,266.0289,266.1482,17740.0
2020-01-07 09:45:00,290.01,290.23,289.96,290.1,16652.0,266.0931,266.295,266.0472,266.1757,16652.0
2020-01-07 09:50:00,290.03,290.08,289.73,289.86,16084.0,266.1115,266.1573,265.8362,265.9555,16084.0
2020-01-07 09:55:00,289.77,290.04,289.54,289.9,44204.0,265.8729,266.1206,265.6619,265.9922,44204.0
2020-01-07 10:00:00,289.91,290.02,289.54,289.76,16432.0,266.0014,266.1023,265.6619,265.8637,16432.0
2020-01-07 10:05:00,289.79,290.18,289.79,290.12,17451.0,265.8912,266.2491,265.8912,266.194,17451.0
2020-01-07 10:10:00,290.2,290.33,290.04,290.1,12161.0,266.2674,266.3867,266.1206,266.1757,12161.0
2020-01-07 10:15:00,290.15,290.18,289.97,290.08,13217.0,266.2216,266.2491,266.0564,266.1573,13217.0
2020-01-07 10:20:00,290.05,290.17,290.05,290.08,18710.0,266.1298,266.2399,266.1298,266.1573,18710.0
2020-01-07 10:25:00,290.07,290.08,289.74,289.99,15232.0,266.1482,266.1573,265.8454,266.0748,15232.0
2020-01-07 10:30:00,289.96,290.12,289.66,289.88,17913.0,266.0472,266.194,265.772,265.9738,17913.0
2020-01-07 10:35:00,289.94,290.0,289.7,289.79,13384.0,266.0289,266.0839,265.8087,265.8912,13384.0
2020-01-07 10:40:00,289.75,289.77,289.37,289.43,27338.0,265.8545,265.8729,265.5059,265.5609,27338.0
2020-01-07 10:45:00,289.45,289.56,289.3,289.31,20949.0,265.5793,265.6802,265.4417,265.4508,20949.0
2020-01-07 10:50:00,289.29,289.52,289.27,289.5,13346.0,265.4325,265.6435,265.4141,265.6252,13346.0
2020-01-07 10:55:00,289.5,289.58,289.28,289.29,16957.0,265.6252,265.6986,265.4233,265.4325,16957.0
2020-01-07 11:00:00,289.29,289.65,289.29,289.6,14126.0,265.4325,265.7628,265.4325,265.7169,14126.0
2020-01-07 11:05:00,289.56,289.77,289.55,289.66,16767.0,265.6802,265.8729,265.671,265.772,16767.0
2020-01-07 11:10:00,289.65,289.8,289.51,289.64,13960.0,265.7628,265.9004,265.6343,265.7536,13960.0
2020-01-07 11:15:00,289.63,289.64,289.46,289.54,9287.0,265.7444,265.7536,265.5885,265.6619,9287.0
2020-01-07 11:20:00,289.53,289.55,289.36,289.45,14040.0,265.6527,265.671,265.4967,265.5793,14040.0
2020-01-07 11:25:00,289.51,289.75,289.46,289.64,16587.0,265.6343,265.8545,265.5885,265.7536,16587.0
2020-01-07 11:30:00,289.66,289.75,289.47,289.61,16582.0,265.772,265.8545,265.5976,265.7261,16582.0
2020-01-07 11:35:00,289.57,289.73,289.57,289.65,9344.0,265.6894,265.8362,265.6894,265.7628,9344.0
2020-01-07 11:40:00,289.65,289.73,289.56,289.6,6248.0,265.7628,265.8362,265.6802,265.7169,6248.0
2020-01-07 11:45:00,289.59,289.62,289.47,289.49,10273.0,265.7077,265.7353,265.5976,265.616,10273.0
2020-01-07 11:50:00,289.5,289.6,289.48,289.53,9742.0,265.6252,265.7169,265.6068,265.6527,9742.0
2020-01-07 11:55:00,289.59,289.7,289.5,289.57,8530.0,265.7077,265.8087,265.6252,265.6894,8530.0
2020-01-07 12:00:00,289.59,289.66,289.53,289.6,5677.0,265.7077,265.772,265.6527,265.7169,5677.0
2020-01-07 12:05:00,289.62,289.72,289.62,289.69,6299.0,265.7353,265.827,265.7353,265.7995,6299.0
2020-01-07 12:10:00,289.67,289.89,289.66,289.87,9344.0,265.7811,265.983,265.772,265.9647,9344.0
2020-01-07 12:15:00,289.86,289.87,289.73,289.83,6414.0,265.9555,265.9647,265.8362,265.9279,6414.0
2020-01-07 12:20:00,289.78,289.87,289.74,289.87,4201.0,265.8821,265.9647,265.8454,265.9647,4201.0
2020-01-07 12:25:00,289.79,289.9,289.79,289.9,4853.0,265.8912,265.9922,265.8912,265.9922,4853.0
2020-01-07 12:30:00,289.92,289.93,289.75,289.76,9775.0,266.0105,266.0197,265.8545,265.8637,9775.0
2020-01-07 12:35:00,289.81,289.89,289.8,289.81,3790.0,265.9096,265.983,265.9004,265.9096,3790.0
2020-01-07 12:40:00,289.83,289.96,289.8,289.89,6955.0,265.9279,266.0472,265.9004,265.983,6955.0
2020-01-07 12:45:00,289.87,289.97,289.79,289.79,5383.0,265.9647,266.0564,265.8912,265.8912,5383.0
2020-01-07 12:50:00,289.77,289.83,289.69,289.81,8097.0,265.8729,265.9279,265.7995,265.9096,8097.0
2020-01-07 12:55:00,289.75,289.88,289.73,289.8,7674.0,265.8545,265.9738,265.8362,265.9004,7674.0
2020-01-07 13:00:00,289.78,289.94,289.78,289.86,3985.0,265.8821,266.0289,265.8821,265.9555,3985.0
2020-01-07 13:05:00,289.87,289.92,289.76,289.91,5372.0,265.9647,266.0105,265.8637,266.0014,5372.0
2020-01-07 13:10:00,289.9,289.96,289.81,289.96,7662.0,265.9922,266.0472,265.9096,266.0472,7662.0
2020-01-07 13:15:00,289.93,290.02,289.92,289.98,4065.0,266.0197,266.1023,266.0105,266.0656,4065.0
2020-01-07 13:20:00,290.03,290.15,290.03,290.15,7129.0,266.1115,266.2216,266.1115,266.2216,7129.0
2020-01-07 13:25:00,290.1,290.24,290.09,290.22,6070.0,266.1757,266.3041,266.1665,266.2858,6070.0
2020-01-07 13:30:00,290.23,290.32,290.22,290.27,9872.0,266.295,266.3775,266.2858,266.3317,9872.0
2020-01-07 13:35:00,290.24,290.25,290.12,290.16,5959.0,266.3041,266.3133,266.194,266.2307,5959.0
2020-01-07 13:40:00,290.13,290.24,290.07,290.11,6267.0,266.2032,266.3041,266.1482,266.1849,6267.0
2020-01-07 13:45:00,290.13,290.15,289.94,290.01,12011.0,266.2032,266.2216,266.0289,266.0931,12011.0
2020-01-07 13:50:00,289.99,290.08,289.93,290.08,5785.0,266.0748,266.1573,266.0197,266.1573,5785.0
2020-01-07 13:55:00,290.06,290.46,290.06,290.44,25115.0,266.139,266.506,266.139,266.4876,25115.0
2020-01-07 14:00:00,290.42,290.43,290.24,290.35,8694.0,266.4693,266.4785,266.3041,266.4051,8694.0
2020-01-07 14:05:00,290.35,290.52,290.31,290.49,9883.0,266.4051,266.561,266.3684,266.5335,9883.0
2020-01-07 14:10:00,290.48,290.52,290.33,290.36,16909.0,266.5243,266.561,266.3867,266.4142,16909.0
2020-01-07 14:15:00,290.38,290.52,290.34,290.52,13833.0,266.4326,266.561,266.3959,266.561,13833.0
2020-01-07 14:20:00,290.47,290.74,290.47,290.69,11179.0,266.5152,266.7629,266.5152,266.717,11179.0
2020-01-07 14:25:00,290.69,290.83,290.65,290.73,9082.0,266.717,266.8455,266.6803,266.7537,9082.0
2020-01-07 14:30:00,290.72,290.84,290.68,290.83,12906.0,266.7446,266.8547,266.7079,266.8455,12906.0
2020-01-07 14:35:00,290.88,290.88,290.72,290.74,11216.0,266.8914,266.8914,266.7446,266.7629,11216.0
2020-01-07 14:40:00,290.79,290.9,290.72,290.88,10916.0,266.8088,266.9097,266.7446,266.8914,10916.0
2020-01-07 14:45:00,290.87,290.98,290.64,290.75,15933.0,266.8822,266.9831,266.6711,266.7721,15933.0
2020-01-07 14:50:00,290.81,290.93,290.72,290.89,9811.0,266.8271,266.9372,266.7446,266.9005,9811.0
2020-01-07 14:55:00,290.84,290.85,290.69,290.69,10479.0,266.8547,266.8638,266.717,266.717,10479.0
2020-01-07 15:00:00,290.73,290.79,290.64,290.74,12105.0,266.7537,266.8088,266.6711,266.7629,12105.0
2020-01-07 15:05:00,290.69,290.93,290.69,290.91,7425.0,266.717,266.9372,266.717,266.9189,7425.0
2020-01-07 15:10:00,290.9,291.02,290.88,291.02,12401.0,266.9097,267.0198,266.8914,267.0198,12401.0
2020-01-07 15:15:00,291.01,291.19,290.9,291.19,12916.0,267.0106,267.1758,266.9097,267.1758,12916.0
2020-01-07 15:20:00,291.23,291.31,291.21,291.22,15831.0,267.2125,267.2859,267.1941,267.2033,15831.0
2020-01-07 15:25:00,291.22,291.26,291.03,291.09,12562.0,267.2033,267.24,267.029,267.084,12562.0
2020-01-07 15:30:00,291.09,291.34,291.08,291.22,10231.0,267.084,267.3134,267.0749,267.2033,10231.0
2020-01-07 15:35:00,291.23,291.25,291.06,291.15,20645.0,267.2125,267.2308,267.0565,267.1391,20645.0
2020-01-07 15:40:00,291.14,291.25,291.09,291.22,12011.0,267.1299,267.2308,267.084,267.2033,12011.0
2020-01-07 15:45:00,291.21,291.23,291.06,291.17,19209.0,267.1941,267.2125,267.0565,267.1574,19209.0
2020-01-07 15:50:00,291.18,291.36,291.1,291.36,38215.0,267.1666,267.3318,267.0932,267.3318,38215.0
2020-01-07 15:55:00,291.45,291.51,291.26,291.26,55636.0,267.4143,267.4694,267.24,267.24,55636.0
2020-01-08 09:30:00,291.02,292.03,290.5,291.58,35770.0,267.0198,267.9465,266.5427,267.5336,35770.0
2020-01-08 09:35:00,291.62,292.1,291.53,292.06,15923.0,267.5703,268.0107,267.4878,267.974,15923.0
2020-01-08 09:40:00,292.2,292.34,291.93,292.17,16565.0,268.1025,268.231,267.8548,268.075,16565.0
2020-01-08 09:45:00,292.15,292.6,292.14,292.6,33781.0,268.0566,268.4695,268.0474,268.4695,33781.0
2020-01-08 09:50:00,292.6,292.9,292.56,292.9,19323.0,268.4695,268.7448,268.4328,268.7448,19323.0
2020-01-08 09:55:00,292.91,293.12,292.64,292.69,29829.0,268.7539,268.9466,268.5062,268.5521,29829.0
2020-01-08 10:00:00,292.69,293.12,292.62,293.09,14541.0,268.5521,268.9466,268.4879,268.9191,14541.0
2020-01-08 10:05:00,293.02,293.22,292.91,292.98,13531.0,268.8549,269.0384,268.7539,268.8182,13531.0
2020-01-08 10:10:00,292.97,293.14,292.28,292.9,33190.0,268.809,268.965,268.1759,268.7448,33190.0
2020-01-08 10:15:00,292.93,292.93,292.55,292.88,23193.0,268.7723,268.7723,268.4236,268.7264,23193.0
2020-01-08 10:20:00,292.85,292.94,292.39,292.43,14779.0,268.6989,268.7815,268.2768,268.3135,14779.0
2020-01-08 10:25:00,292.4,292.56,292.11,292.21,19527.0,268.286,268.4328,268.0199,268.1117,19527.0
2020-01-08 10:30:00,292.14,292.29,291.89,292.12,14812.0,268.0474,268.1851,267.8181,268.0291,14812.0
2020-01-08 10:35:00,292.06,292.44,292.05,292.44,16276.0,267.974,268.3227,267.9649,268.3227,16276.0
2020-01-08 10:40:00,292.43,292.77,292.38,292.76,20217.0,268.3135,268.6255,268.2677,268.6163,20217.0
2020-01-08 10:45:00,292.74,293.17,292.7,293.17,30913.0,268.598,268.9925,268.5613,268.9925,30913.0
2020-01-08 10:50:00,293.16,293.48,293.16,293.45,36383.0,268.9833,269.2769,268.9833,269.2494,36383.0
2020-01-08 10:55:00,293.45,293.53,293.32,293.52,25310.0,269.2494,269.3228,269.1301,269.3136,25310.0
2020-01-08 11:00:00,293.5,293.55,293.19,293.42,17050.0,269.2953,269.3412,269.0109,269.2219,17050.0
2020-01-08 11:05:00,293.4,293.44,293.28,293.36,15044.0,269.2035,269.2402,269.0934,269.1668,15044.0
2020-01-08 11:10:00,293.36,293.49,293.31,293.39,8752.0,269.1668,269.2861,269.121,269.1944,8752.0
2020-01-08 11:15:00,293.38,293.42,293.19,293.19,8211.0,269.1852,269.2219,269.0109,269.0109,8211.0
2020-01-08 11:20:00,293.2,293.29,293.1,293.15,14546.0,269.02,269.1026,268.9283,268.9742,14546.0
2020-01-08 11:25:00,293.15,293.69,292.99,293.66,30421.0,268.9742,269.4696,268.8273,269.4421,30421.0
2020-01-08 11:30:00,293.52,293.53,293.05,293.48,16113.0,269.3136,269.3228,268.8824,269.2769,16113.0
2020-01-08 11:35:00,293.48,293.98,293.42,293.88,24866.0,269.2769,269.7357,269.2219,269.6439,24866.0
2020-01-08 11:40:00,293.92,294.15,293.92,294.07,31724.0,269.6807,269.8917,269.6807,269.8183,31724.0
2020-01-08 11:45:00,294.1,294.27,294.07,294.25,22200.0,269.8458,270.0018,269.8183,269.9834,22200.0
2020-01-08 11:50:00,294.22,294.41,294.19,294.38,15919.0,269.9559,270.1302,269.9284,270.1027,15919.0
2020-01-08 11:55:00,294.4,294.44,294.09,294.12,13975.0,270.1211,270.1578,269.8366,269.8642,13975.0
2020-01-08 12:00:00,294.18,294.31,294.16,294.18,16566.0,269.9192,270.0385,269.9009,269.9192,16566.0
2020-01-08 12:05:00,294.18,294.32,294.03,294.31,14389.0,269.9192,270.0477,269.7816,270.0385,14389.0
2020-01-08 12:10:00,294.24,294.38,293.75,293.93,18755.0,269.9743,270.1027,269.5247,269.6898,18755.0
2020-01-08 12:15:00,293.95,294.17,293.9,294.09,10767.0,269.7082,269.91,269.6623,269.8366,10767.0
2020-01-08 12:20:00,294.11,294.25,293.99,294.13,17303.0,269.855,269.9834,269.7449,269.8733,17303.0
2020-01-08 12:25:00,294.18,294.34,294.16,294.34,14023.0,269.9192,270.066,269.9009,270.066,14023.0
2020-01-08 12:30:00,294.31,294.45,294.31,294.43,14265.0,270.0385,270.1669,270.0385,270.1486,14265.0
2020-01-08 12:35:00,294.43,294.55,294.4,294.53,15805.0,270.1486,270.2587,270.1211,270.2403,15805.0
2020-01-08 12:40:00,294.55,294.61,294.41,294.42,17719.0,270.2587,270.3137,270.1302,270.1394,17719.0
2020-01-08 12:45:00,294.43,294.7,294.42,294.59,19274.0,270.1486,270.3963,270.1394,270.2954,19274.0
2020-01-08 12:50:00,294.57,294.65,294.44,294.53,8615.0,270.277,270.3504,270.1578,270.2403,8615.0
2020-01-08 12:55:00,294.53,294.71,294.5,294.55,10574.0,270.2403,270.4055,270.2128,270.2587,10574.0
2020-01-08 13:00:00,294.55,294.61,294.46,294.56,6630.0,270.2587,270.3137,270.1761,270.2679,6630.0
2020-01-08 13:05:00,294.56,294.69,294.55,294.58,7442.0,270.2679,270.3871,270.2587,270.2862,7442.0
2020-01-08 13:10:00,294.58,294.58,294.33,294.51,8234.0,270.2862,270.2862,270.0568,270.222,8234.0
2020-01-08 13:15:00,294.47,294.49,294.19,294.19,5254.0,270.1853,270.2036,269.9284,269.9284,5254.0
2020-01-08 13:20:00,294.18,294.42,294.13,294.21,9442.0,269.9192,270.1394,269.8733,269.9467,9442.0
2020-01-08 13:25:00,294.21,294.35,294.21,294.28,5772.0,269.9467,270.0752,269.9467,270.011,5772.0
2020-01-08 13:30:00,294.28,294.33,294.15,294.24,9066.0,270.011,270.0568,269.8917,269.9743,9066.0
2020-01-08 13:35:00,294.23,294.33,294.2,294.31,5864.0,269.9651,270.0568,269.9376,270.0385,5864.0
2020-01-08 13:40:00,294.28,294.41,294.26,294.38,5681.0,270.011,270.1302,269.9926,270.1027,5681.0
2020-01-08 13:45:00,294.39,294.39,294.21,294.27,6043.0,270.1119,270.1119,269.9467,270.0018,6043.0
2020-01-08 13:50:00,294.23,294.34,294.16,294.22,6361.0,269.9651,270.066,269.9009,269.9559,6361.0
2020-01-08 13:55:00,294.22,294.22,294.03,294.07,14538.0,269.9559,269.9559,269.7816,269.8183,14538.0
2020-01-08 14:00:00,294.09,294.11,294.0,294.09,10747.0,269.8366,269.855,269.7541,269.8366,10747.0
2020-01-08 14:05:00,294.09,294.2,294.02,294.07,11506.0,269.8366,269.9376,269.7724,269.8183,11506.0
2020-01-08 14:10:00,294.09,294.14,294.01,294.01,6131.0,269.8366,269.8825,269.7632,269.7632,6131.0
2020-01-08 14:15:00,293.99,294.11,293.93,294.09,7004.0,269.7449,269.855,269.6898,269.8366,7004.0
2020-01-08 14:20:00,294.05,294.28,294.03,294.19,11434.0,269.7999,270.011,269.7816,269.9284,11434.0
2020-01-08 14:25:00,294.17,294.2,294.03,294.07,6075.0,269.91,269.9376,269.7816,269.8183,6075.0
2020-01-08 14:30:00,294.07,294.07,293.74,293.78,12526.0,269.8183,269.8183,269.5155,269.5522,12526.0
2020-01-08 14:35:00,293.74,293.94,293.71,293.88,6423.0,269.5155,269.699,269.488,269.6439,6423.0
2020-01-08 14:40:00,293.88,293.96,293.83,293.93,8574.0,269.6439,269.7174,269.5981,269.6898,8574.0
2020-01-08 14:45:00,293.97,294.06,293.92,294.05,7158.0,269.7265,269.8091,269.6807,269.7999,7158.0
2020-01-08 14:50:00,293.99,294.2,293.98,294.2,5905.0,269.7449,269.9376,269.7357,269.9376,5905.0
2020-01-08 14:55:00,294.21,294.28,294.15,294.27,7589.0,269.9467,270.011,269.8917,270.0018,7589.0
2020-01-08 15:00:00,294.27,294.41,294.24,294.31,14945.0,270.0018,270.1302,269.9743,270.0385,14945.0
2020-01-08 15:05:00,294.31,294.44,294.31,294.43,10784.0,270.0385,270.1578,270.0385,270.1486,10784.0
2020-01-08 15:10:00,294.46,294.67,294.39,294.63,9569.0,270.1761,270.3688,270.1119,270.3321,9569.0
2020-01-08 15:15:00,294.62,294.66,294.53,294.6,8654.0,270.3229,270.3596,270.2403,270.3046,8654.0
2020-01-08 15:20:00,294.64,294.85,294.63,294.83,22416.0,270.3413,270.534,270.3321,270.5156,22416.0
2020-01-08 15:25:00,294.84,295.18,294.82,295.14,48013.0,270.5248,270.8367,270.5064,270.8,48013.0
2020-01-08 15:30:00,295.14,295.35,295.08,295.3,20847.0,270.8,270.9927,270.745,270.9468,20847.0
2020-01-08 15:35:00,295.31,295.48,295.31,295.48,14588.0,270.956,271.112,270.956,271.112,14588.0
2020-01-08 15:40:00,295.46,295.48,295.27,295.34,22016.0,271.0936,271.112,270.9193,270.9835,22016.0
2020-01-08 15:45:00,295.34,295.44,294.77,294.77,30757.0,270.9835,271.0753,270.4606,270.4606,30757.0
2020-01-08 15:50:00,294.82,294.99,294.6,294.76,61556.0,270.5064,270.6624,270.3046,270.4514,61556.0
2020-01-08 15:55:00,294.69,294.81,294.51,294.76,83083.0,270.3871,270.4973,270.222,270.4514,83083.0
2020-01-09 09:30:00,298.55,299.33,297.71,298.89,159155.0,273.9288,274.6445,273.1581,274.2408,159155.0
2020-01-09 09:35:00,298.92,299.66,298.75,299.4,67079.0,274.2683,274.9473,274.1123,274.7087,67079.0
2020-01-09 09:40:00,299.44,299.6,298.56,298.76,41618.0,274.7454,274.8922,273.938,274.1215,41618.0
2020-01-09 09:45:00,298.82,299.34,298.38,299.34,38029.0,274.1766,274.6537,273.7728,274.6537,38029.0
2020-01-09 09:50:00,299.32,300.5,299.32,300.22,109985.0,274.6353,275.718,274.6353,275.4611,109985.0
2020-01-09 09:55:00,300.23,300.73,300.12,300.61,75806.0,275.4703,275.929,275.3693,275.8189,75806.0
2020-01-09 10:00:00,300.7,301.36,300.6,301.0,71761.0,275.9015,276.5071,275.8098,276.1768,71761.0
2020-01-09 10:05:00,301.04,301.63,301.03,301.15,69635.0,276.2135,276.7548,276.2043,276.3144,69635.0
2020-01-09 10:10:00,301.13,301.25,300.71,300.83,54244.0,276.296,276.4062,275.9107,276.0208,54244.0
2020-01-09 10:15:00,300.83,301.06,300.56,300.66,31749.0,276.0208,276.2318,275.7731,275.8648,31749.0
2020-01-09 10:20:00,300.66,301.01,300.4,300.93,26255.0,275.8648,276.1859,275.6262,276.1125,26255.0
2020-01-09 10:25:00,300.89,301.21,300.6,301.21,25509.0,276.0758,276.3694,275.8098,276.3694,25509.0
2020-01-09 10:30:00,301.21,301.83,301.2,301.76,39132.0,276.3694,276.9383,276.3603,276.8741,39132.0
2020-01-09 10:35:00,301.79,301.96,301.37,301.6,41912.0,276.9016,277.0576,276.5163,276.7273,41912.0
2020-01-09 10:40:00,301.51,301.73,301.28,301.6,40312.0,276.6447,276.8466,276.4337,276.7273,40312.0
2020-01-09 10:45:00,301.6,301.69,301.07,301.07,23921.0,276.7273,276.8099,276.241,276.241,23921.0
2020-01-09 10:50:00,301.07,301.07,300.29,300.53,36164.0,276.241,276.241,275.5253,275.7455,36164.0
2020-01-09 10:55:00,300.56,300.6,300.36,300.42,29088.0,275.7731,275.8098,275.5895,275.6446,29088.0
2020-01-09 11:00:00,300.45,300.72,300.42,300.61,25515.0,275.6721,275.9199,275.6446,275.8189,25515.0
2020-01-09 11:05:00,300.63,300.78,300.33,300.41,28426.0,275.8373,275.9749,275.562,275.6354,28426.0
2020-01-09 11:10:00,300.35,300.61,300.26,300.35,47406.0,275.5804,275.8189,275.4978,275.5804,47406.0
2020-01-09 11:15:00,300.36,300.42,299.3,299.43,83885.0,275.5895,275.6446,274.617,274.7362,83885.0
2020-01-09 11:20:00,299.39,299.96,299.12,299.16,18491.0,274.6995,275.2225,274.4518,274.4885,18491.0
2020-01-09 11:25:00,299.16,299.59,299.16,299.32,26522.0,274.4885,274.883,274.4885,274.6353,26522.0
2020-01-09 11:30:00,299.27,299.59,299.13,299.42,30443.0,274.5894,274.883,274.461,274.7271,30443.0
2020-01-09 11:35:00,299.47,299.7,299.38,299.61,18375.0,274.7729,274.984,274.6904,274.9014,18375.0
2020-01-09 11:40:00,299.64,299.86,299.55,299.86,10588.0,274.9289,275.1308,274.8463,275.1308,10588.0
2020-01-09 11:45:00,299.85,299.99,299.66,299.95,14591.0,275.1216,275.2501,274.9473,275.2134,14591.0
2020-01-09 11:50:00,299.96,300.0,299.77,299.87,13027.0,275.2225,275.2592,275.0482,275.14,13027.0
2020-01-09 11:55:00,299.82,299.95,299.73,299.89,9808.0,275.0941,275.2134,275.0115,275.1583,9808.0
2020-01-09 12:00:00,299.96,300.19,299.87,299.94,16890.0,275.2225,275.4336,275.14,275.2042,16890.0
2020-01-09 12:05:00,299.91,300.26,299.81,300.2,17579.0,275.1767,275.4978,275.0849,275.4427,17579.0
2020-01-09 12:10:00,300.21,300.23,299.81,299.98,22349.0,275.4519,275.4703,275.0849,275.2409,22349.0
2020-01-09 12:15:00,299.98,300.25,299.84,300.25,11737.0,275.2409,275.4886,275.1124,275.4886,11737.0
2020-01-09 12:20:00,300.25,300.25,299.9,300.05,17913.0,275.4886,275.4886,275.1675,275.3051,17913.0
2020-01-09 12:25:00,300.07,300.07,299.72,299.72,12135.0,275.3235,275.3235,275.0023,275.0023,12135.0
2020-01-09 12:30:00,299.74,299.75,299.21,299.21,29476.0,275.0207,275.0299,274.5344,274.5344,29476.0
2020-01-09 12:35:00,299.2,299.26,299.03,299.03,19336.0,274.5252,274.5803,274.3692,274.3692,19336.0
2020-01-09 12:40:00,299.04,299.06,298.71,298.96,22977.0,274.3784,274.3968,274.0756,274.305,22977.0
2020-01-09 12:45:00,298.96,299.14,298.93,299.13,17492.0,274.305,274.4702,274.2775,274.461,17492.0
2020-01-09 12:50:00,299.1,299.42,299.08,299.34,15971.0,274.4335,274.7271,274.4151,274.6537,15971.0
2020-01-09 12:55:00,299.32,299.41,299.14,299.36,10832.0,274.6353,274.7179,274.4702,274.672,10832.0
2020-01-09 13:00:00,299.32,299.33,299.1,299.23,9347.0,274.6353,274.6445,274.4335,274.5527,9347.0
2020-01-09 13:05:00,299.22,299.25,299.03,299.09,8513.0,274.5436,274.5711,274.3692,274.4243,8513.0
2020-01-09 13:10:00,299.08,299.22,298.97,299.03,18512.0,274.4151,274.5436,274.3142,274.3692,18512.0
2020-01-09 13:15:00,299.05,299.11,298.6,298.72,11714.0,274.3876,274.4426,273.9747,274.0848,11714.0
2020-01-09 13:20:00,298.66,298.71,298.47,298.5,13050.0,274.0297,274.0756,273.8554,273.8829,13050.0
2020-01-09 13:25:00,298.5,299.08,298.49,299.06,17087.0,273.8829,274.4151,273.8738,274.3968,17087.0
2020-01-09 13:30:00,299.09,299.24,299.0,299.21,12941.0,274.4243,274.5619,274.3417,274.5344,12941.0
2020-01-09 13:35:00,299.23,299.58,299.1,299.57,20196.0,274.5527,274.8739,274.4335,274.8647,20196.0
2020-01-09 13:40:00,299.59,299.74,299.51,299.56,12204.0,274.883,275.0207,274.8096,274.8555,12204.0
2020-01-09 13:45:00,299.54,299.66,299.27,299.51,9888.0,274.8372,274.9473,274.5894,274.8096,9888.0
2020-01-09 13:50:00,299.51,299.63,299.36,299.58,9435.0,274.8096,274.9198,274.672,274.8739,9435.0
2020-01-09 13:55:00,299.64,299.89,299.62,299.87,10254.0,274.9289,275.1583,274.9106,275.14,10254.0
2020-01-09 14:00:00,299.88,300.05,299.8,299.9,17831.0,275.1491,275.3051,275.0757,275.1675,17831.0
2020-01-09 14:05:00,299.89,299.89,299.57,299.7,9190.0,275.1583,275.1583,274.8647,274.984,9190.0
2020-01-09 14:10:00,299.7,299.84,299.58,299.78,5524.0,274.984,275.1124,274.8739,275.0574,5524.0
2020-01-09 14:15:00,299.83,299.91,299.78,299.81,9665.0,275.1033,275.1767,275.0574,275.0849,9665.0
2020-01-09 14:20:00,299.78,299.87,299.64,299.69,6257.0,275.0574,275.14,274.9289,274.9748,6257.0
2020-01-09 14:25:00,299.68,299.79,299.61,299.75,8705.0,274.9656,275.0666,274.9014,275.0299,8705.0
2020-01-09 14:30:00,299.76,299.99,299.71,299.98,10436.0,275.039,275.2501,274.9932,275.2409,10436.0
2020-01-09 14:35:00,300.0,300.0,299.72,299.9,15712.0,275.2592,275.2592,275.0023,275.1675,15712.0
2020-01-09 14:40:00,299.86,299.9,299.72,299.78,13591.0,275.1308,275.1675,275.0023,275.0574,13591.0
2020-01-09 14:45:00,299.78,299.83,299.68,299.81,6151.0,275.0574,275.1033,274.9656,275.0849,6151.0
2020-01-09 14:50:00,299.75,299.78,299.56,299.62,6029.0,275.0299,275.0574,274.8555,274.9106,6029.0
2020-01-09 14:55:00,299.67,299.72,299.44,299.6,11733.0,274.9565,275.0023,274.7454,274.8922,11733.0
2020-01-09 15:00:00,299.59,299.76,299.55,299.67,8423.0,274.883,275.039,274.8463,274.9565,8423.0
2020-01-09 15:05:00,299.7,299.86,299.69,299.84,7897.0,274.984,275.1308,274.9748,275.1124,7897.0
2020-01-09 15:10:00,299.88,299.95,299.77,299.95,8322.0,275.1491,275.2134,275.0482,275.2134,8322.0
2020-01-09 15:15:00,299.94,300.13,299.88,299.93,23157.0,275.2042,275.3785,275.1491,275.195,23157.0
2020-01-09 15:20:00,299.96,300.01,299.86,299.89,10497.0,275.2225,275.2684,275.1308,275.1583,10497.0
2020-01-09 15:25:00,299.89,300.07,299.89,299.99,16495.0,275.1583,275.3235,275.1583,275.2501,16495.0
2020-01-09 15:30:00,300.04,300.08,299.73,299.73,13719.0,275.2959,275.3326,275.0115,275.0115,13719.0
2020-01-09 15:35:00,299.76,299.77,299.5,299.6,21230.0,275.039,275.0482,274.8005,274.8922,21230.0
2020-01-09 15:40:00,299.59,299.68,299.55,299.65,21133.0,274.883,274.9656,274.8463,274.9381,21133.0
2020-01-09 15:45:00,299.66,299.73,299.58,299.6,21756.0,274.9473,275.0115,274.8739,274.8922,21756.0
2020-01-09 15:50:00,299.6,299.64,299.15,299.15,49544.0,274.8922,274.9289,274.4793,274.4793,49544.0
2020-01-09 15:55:00,299.15,299.51,299.15,299.48,69678.0,274.4793,274.8096,274.4793,274.7821,69678.0
2020-01-10 09:30:00,299.88,300.27,299.12,299.38,55924.0,275.1491,275.507,274.4518,274.6904,55924.0
2020-01-10 09:35:00,299.55,299.7,299.12,299.13,12630.0,274.8463,274.984,274.4518,274.461,12630.0
2020-01-10 09:40:00,299.18,300.01,299.12,299.79,19686.0,274.5069,275.2684,274.4518,275.0666,19686.0
2020-01-10 09:45:00,299.77,299.79,299.35,299.4,12465.0,275.0482,275.0666,274.6628,274.7087,12465.0
2020-01-10 09:50:00,299.5,299.61,298.8,298.96,24210.0,274.8005,274.9014,274.1582,274.305,24210.0
2020-01-10 09:55:00,298.87,299.5,298.7,299.29,28853.0,274.2224,274.8005,274.0664,274.6078,28853.0
2020-01-10 10:00:00,299.24,299.53,299.16,299.47,12958.0,274.5619,274.828,274.4885,274.7729,12958.0
2020-01-10 10:05:00,299.41,299.61,299.19,299.32,19757.0,274.7179,274.9014,274.516,274.6353,19757.0
2020-01-10 10:10:00,299.29,299.38,298.75,298.9,19442.0,274.6078,274.6904,274.1123,274.25,19442.0
2020-01-10 10:15:00,298.95,299.09,298.84,298.87,9098.0,274.2958,274.4243,274.1949,274.2224,9098.0
2020-01-10 10:20:00,298.99,299.03,298.71,298.8,4775.0,274.3325,274.3692,274.0756,274.1582,4775.0
2020-01-10 10:25:00,298.78,298.81,298.68,298.68,11367.0,274.1398,274.1674,274.0481,274.0481,11367.0
2020-01-10 10:30:00,298.67,298.71,298.28,298.43,31340.0,274.0389,274.0756,273.6811,273.8187,31340.0
2020-01-10 10:35:00,298.42,298.43,297.97,297.97,18695.0,273.8095,273.8187,273.3966,273.3966,18695.0
2020-01-10 10:40:00,297.97,297.99,297.68,297.85,17444.0,273.3966,273.415,273.1306,273.2865,17444.0
2020-01-10 10:45:00,297.92,298.18,297.85,298.09,33672.0,273.3508,273.5893,273.2865,273.5068,33672.0
2020-01-10 10:50:00,298.1,298.14,297.4,297.54,34720.0,273.5159,273.5526,272.8737,273.0021,34720.0
2020-01-10 10:55:00,297.55,298.11,297.5,298.11,14482.0,273.0113,273.5251,272.9654,273.5251,14482.0
2020-01-10 11:00:00,298.08,298.46,298.07,298.32,18875.0,273.4976,273.8462,273.4884,273.7178,18875.0
2020-01-10 11:05:00,298.38,298.6,298.18,298.59,11301.0,273.7728,273.9747,273.5893,273.9655,11301.0
2020-01-10 11:10:00,298.6,298.86,298.55,298.86,10876.0,273.9747,274.2133,273.9288,274.2133,10876.0
2020-01-10 11:15:00,298.86,298.88,298.52,298.72,7115.0,274.2133,274.2316,273.9013,274.0848,7115.0
2020-01-10 11:20:00,298.71,298.76,298.5,298.56,6140.0,274.0756,274.1215,273.8829,273.938,6140.0
2020-01-10 11:25:00,298.57,298.59,298.43,298.51,8782.0,273.9472,273.9655,273.8187,273.8921,8782.0
2020-01-10 11:30:00,298.51,298.51,298.2,298.35,6779.0,273.8921,273.8921,273.6077,273.7453,6779.0
2020-01-10 11:35:00,298.32,298.39,298.27,298.27,7684.0,273.7178,273.782,273.6719,273.6719,7684.0
2020-01-10 11:40:00,298.31,298.37,297.92,298.03,6881.0,273.7086,273.7637,273.3508,273.4517,6881.0
2020-01-10 11:45:00,298.05,298.13,297.9,298.07,4081.0,273.4701,273.5435,273.3324,273.4884,4081.0
2020-01-10 11:50:00,297.97,298.3,297.96,298.24,5323.0,273.3966,273.6994,273.3875,273.6444,5323.0
2020-01-10 11:55:00,298.26,298.34,297.94,297.96,6518.0,273.6627,273.7361,273.3691,273.3875,6518.0
2020-01-10 12:00:00,297.98,297.99,297.73,297.79,14166.0,273.4058,273.415,273.1764,273.2315,14166.0
2020-01-10 12:05:00,297.81,297.87,297.63,297.64,5875.0,273.2498,273.3049,273.0847,273.0939,5875.0
2020-01-10 12:10:00,297.61,297.85,297.55,297.79,8325.0,273.0663,273.2865,273.0113,273.2315,8325.0
2020-01-10 12:15:00,297.8,297.84,297.64,297.75,11118.0,273.2407,273.2774,273.0939,273.1948,11118.0
2020-01-10 12:20:00,297.74,298.06,297.68,298.0,10037.0,273.1856,273.4792,273.1306,273.4242,10037.0
2020-01-10 12:25:00,298.1,298.25,298.05,298.25,6739.0,273.5159,273.6536,273.4701,273.6536,6739.0
2020-01-10 12:30:00,298.24,298.3,298.17,298.3,4786.0,273.6444,273.6994,273.5802,273.6994,4786.0
2020-01-10 12:35:00,298.29,298.34,298.21,298.26,4909.0,273.6903,273.7361,273.6169,273.6627,4909.0
2020-01-10 12:40:00,298.26,298.26,298.07,298.12,9005.0,273.6627,273.6627,273.4884,273.5343,9005.0
2020-01-10 12:45:00,298.16,298.31,298.15,298.26,4630.0,273.571,273.7086,273.5618,273.6627,4630.0
2020-01-10 12:50:00,298.3,298.3,298.17,298.3,5935.0,273.6994,273.6994,273.5802,273.6994,5935.0
2020-01-10 12:55:00,298.31,298.43,298.28,298.37,4150.0,273.7086,273.8187,273.6811,273.7637,4150.0
2020-01-10 13:00:00,298.31,298.52,298.28,298.52,3033.0,273.7086,273.9013,273.6811,273.9013,3033.0
2020-01-10 13:05:00,298.47,298.57,298.44,298.46,6335.0,273.8554,273.9472,273.8279,273.8462,6335.0
2020-01-10 13:10:00,298.46,298.56,298.45,298.53,9577.0,273.8462,273.938,273.8371,273.9105,9577.0
2020-01-10 13:15:00,298.51,298.6,298.43,298.52,3849.0,273.8921,273.9747,273.8187,273.9013,3849.0
2020-01-10 13:20:00,298.55,298.57,298.49,298.56,4346.0,273.9288,273.9472,273.8738,273.938,4346.0
2020-01-10 13:25:00,298.59,298.6,298.31,298.31,9116.0,273.9655,273.9747,273.7086,273.7086,9116.0
2020-01-10 13:30:00,298.3,298.39,298.28,298.36,3814.0,273.6994,273.782,273.6811,273.7545,3814.0
2020-01-10 13:35:00,298.41,298.46,298.29,298.33,4600.0,273.8004,273.8462,273.6903,273.727,4600.0
2020-01-10 13:40:00,298.34,298.56,298.25,298.48,10813.0,273.7361,273.938,273.6536,273.8646,10813.0
2020-01-10 13:45:00,298.53,298.75,298.53,298.75,3202.0,273.9105,274.1123,273.9105,274.1123,3202.0
2020-01-10 13:50:00,298.74,298.75,298.49,298.49,4956.0,274.1031,274.1123,273.8738,273.8738,4956.0
2020-01-10 13:55:00,298.53,298.8,298.53,298.74,6545.0,273.9105,274.1582,273.9105,274.1031,6545.0
2020-01-10 14:00:00,298.7,298.85,298.64,298.76,5564.0,274.0664,274.2041,274.0114,274.1215,5564.0
2020-01-10 14:05:00,298.75,298.75,298.41,298.52,3645.0,274.1123,274.1123,273.8004,273.9013,3645.0
2020-01-10 14:10:00,298.5,298.5,298.27,298.3,5463.0,273.8829,273.8829,273.6719,273.6994,5463.0
2020-01-10 14:15:00,298.31,298.43,298.29,298.4,8337.0,273.7086,273.8187,273.6903,273.7912,8337.0
2020-01-10 14:20:00,298.4,298.4,298.04,298.06,5563.0,273.7912,273.7912,273.4609,273.4792,5563.0
2020-01-10 14:25:00,298.06,298.16,298.0,298.13,7323.0,273.4792,273.571,273.4242,273.5435,7323.0
2020-01-10 14:30:00,298.12,298.17,297.72,297.75,11926.0,273.5343,273.5802,273.1673,273.1948,11926.0
2020-01-10 14:35:00,297.75,297.75,297.44,297.54,12898.0,273.1948,273.1948,272.9104,273.0021,12898.0
2020-01-10 14:40:00,297.55,297.71,297.46,297.58,7886.0,273.0113,273.1581,272.9287,273.0388,7886.0
2020-01-10 14:45:00,297.52,297.64,297.4,297.6,10716.0,272.9838,273.0939,272.8737,273.0572,10716.0
2020-01-10 14:50:00,297.62,297.62,297.42,297.51,11690.0,273.0755,273.0755,272.892,272.9746,11690.0
2020-01-10 14:55:00,297.54,297.64,297.5,297.52,12555.0,273.0021,273.0939,272.9654,272.9838,12555.0
2020-01-10 15:00:00,297.51,297.58,297.44,297.52,17802.0,272.9746,273.0388,272.9104,272.9838,17802.0
2020-01-10 15:05:00,297.5,297.5,297.14,297.15,13859.0,272.9654,272.9654,272.6351,272.6443,13859.0
2020-01-10 15:10:00,297.15,297.29,297.11,297.22,10303.0,272.6443,272.7727,272.6076,272.7085,10303.0
2020-01-10 15:15:00,297.22,297.22,296.82,296.95,17602.0,272.7085,272.7085,272.3415,272.4608,17602.0
2020-01-10 15:20:00,296.99,297.14,296.8,297.02,13737.0,272.4975,272.6351,272.3231,272.525,13737.0
2020-01-10 15:25:00,297.04,297.26,297.04,297.08,10467.0,272.5433,272.7452,272.5433,272.58,10467.0
2020-01-10 15:30:00,297.11,297.11,296.88,296.88,9712.0,272.6076,272.6076,272.3965,272.3965,9712.0
2020-01-10 15:35:00,296.85,297.1,296.84,296.86,13385.0,272.369,272.5984,272.3598,272.3782,13385.0
2020-01-10 15:40:00,296.94,296.99,296.66,296.84,21748.0,272.4516,272.4975,272.1947,272.3598,21748.0
2020-01-10 15:45:00,296.9,297.23,296.88,296.96,17558.0,272.4149,272.7177,272.3965,272.4699,17558.0
2020-01-10 15:50:00,296.9,297.43,296.9,297.33,45324.0,272.4149,272.9012,272.4149,272.8094,45324.0
2020-01-10 15:55:00,297.31,297.4,297.11,297.17,62701.0,272.7911,272.8737,272.6076,272.6626,62701.0
2020-01-13 09:30:00,296.92,297.59,296.8,297.59,37948.0,272.4332,273.048,272.3231,273.048,37948.0
2020-01-13 09:35:00,297.45,297.52,296.92,296.92,7339.0,272.9195,272.9838,272.4332,272.4332,7339.0
2020-01-13 09:40:00,297.01,297.27,296.85,297.26,7570.0,272.5158,272.7544,272.369,272.7452,7570.0
2020-01-13 09:45:00,297.25,297.53,297.24,297.53,11006.0,272.736,272.9929,272.7269,272.9929,11006.0
2020-01-13 09:50:00,297.48,297.89,297.48,297.58,16257.0,272.9471,273.3232,272.9471,273.0388,16257.0
2020-01-13 09:55:00,297.53,297.76,297.51,297.64,13439.0,272.9929,273.204,272.9746,273.0939,13439.0
2020-01-13 10:00:00,297.67,297.75,297.57,297.75,6485.0,273.1214,273.1948,273.0296,273.1948,6485.0
2020-01-13 10:05:00,297.72,297.75,297.61,297.69,5227.0,273.1673,273.1948,273.0663,273.1397,5227.0
2020-01-13 10:10:00,297.69,297.72,297.52,297.56,11438.0,273.1397,273.1673,272.9838,273.0205,11438.0
2020-01-13 10:15:00,297.62,297.69,297.31,297.46,5803.0,273.0755,273.1397,272.7911,272.9287,5803.0
2020-01-13 10:20:00,297.45,297.54,297.35,297.53,6234.0,272.9195,273.0021,272.8278,272.9929,6234.0
2020-01-13 10:25:00,297.53,297.71,297.48,297.71,7355.0,272.9929,273.1581,272.9471,273.1581,7355.0
2020-01-13 10:30:00,297.76,297.76,297.44,297.64,12297.0,273.204,273.204,272.9104,273.0939,12297.0
2020-01-13 10:35:00,297.74,297.82,297.58,297.63,3224.0,273.1856,273.259,273.0388,273.0847,3224.0
2020-01-13 10:40:00,297.61,297.85,297.6,297.7,6143.0,273.0663,273.2865,273.0572,273.1489,6143.0
2020-01-13 10:45:00,297.73,297.99,297.72,297.96,13304.0,273.1764,273.415,273.1673,273.3875,13304.0
2020-01-13 10:50:00,297.94,298.12,297.77,298.12,20836.0,273.3691,273.5343,273.2131,273.5343,20836.0
2020-01-13 10:55:00,298.11,298.13,298.02,298.09,4048.0,273.5251,273.5435,273.4425,273.5068,4048.0
2020-01-13 11:00:00,298.08,298.19,297.97,298.12,5435.0,273.4976,273.5985,273.3966,273.5343,5435.0
2020-01-13 11:05:00,298.11,298.17,298.0,298.11,7539.0,273.5251,273.5802,273.4242,273.5251,7539.0
2020-01-13 11:10:00,298.08,298.32,298.05,298.17,4714.0,273.4976,273.7178,273.4701,273.5802,4714.0
2020-01-13 11:15:00,298.18,298.25,298.1,298.15,9756.0,273.5893,273.6536,273.5159,273.5618,9756.0
2020-01-13 11:20:00,298.15,298.41,298.15,298.28,7520.0,273.5618,273.8004,273.5618,273.6811,7520.0
2020-01-13 11:25:00,298.21,298.5,298.08,298.08,10266.0,273.6169,273.8829,273.4976,273.4976,10266.0
2020-01-13 11:30:00,298.2,298.34,298.04,298.16,9122.0,273.6077,273.7361,273.4609,273.571,9122.0
2020-01-13 11:35:00,298.28,298.38,298.16,298.38,6179.0,273.6811,273.7728,273.571,273.7728,6179.0
2020-01-13 11:40:00,298.4,298.45,298.35,298.45,5557.0,273.7912,273.8371,273.7453,273.8371,5557.0
2020-01-13 11:45:00,298.4,298.55,298.39,298.55,13965.0,273.7912,273.9288,273.782,273.9288,13965.0
2020-01-13 11:50:00,298.67,298.78,298.65,298.73,11682.0,274.0389,274.1398,274.0206,274.094,11682.0
2020-01-13 11:55:00,298.74,299.1,298.74,299.1,15657.0,274.1031,274.4335,274.1031,274.4335,15657.0
2020-01-13 12:00:00,299.16,299.68,299.01,299.58,41832.0,274.4885,274.9656,274.3509,274.8739,41832.0
2020-01-13 12:05:00,299.56,299.79,299.52,299.67,9356.0,274.8555,275.0666,274.8188,274.9565,9356.0
2020-01-13 12:10:00,299.65,299.8,299.56,299.75,18130.0,274.9381,275.0757,274.8555,275.0299,18130.0
2020-01-13 12:15:00,299.73,299.78,299.65,299.76,7169.0,275.0115,275.0574,274.9381,275.039,7169.0
2020-01-13 12:20:00,299.73,299.73,299.19,299.37,15256.0,275.0115,275.0115,274.516,274.6812,15256.0
2020-01-13 12:25:00,299.37,299.52,299.36,299.36,9100.0,274.6812,274.8188,274.672,274.672,9100.0
2020-01-13 12:30:00,299.4,299.61,299.39,299.59,5314.0,274.7087,274.9014,274.6995,274.883,5314.0
2020-01-13 12:35:00,299.55,299.6,299.34,299.58,6433.0,274.8463,274.8922,274.6537,274.8739,6433.0
2020-01-13 12:40:00,299.58,299.72,299.58,299.66,5855.0,274.8739,275.0023,274.8739,274.9473,5855.0
2020-01-13 12:45:00,299.66,299.77,299.59,299.67,8378.0,274.9473,275.0482,274.883,274.9565,8378.0
2020-01-13 12:50:00,299.71,299.84,299.69,299.76,7417.0,274.9932,275.1124,274.9748,275.039,7417.0
2020-01-13 12:55:00,299.75,299.83,299.64,299.67,5552.0,275.0299,275.1033,274.9289,274.9565,5552.0
2020-01-13 13:00:00,299.72,299.79,299.61,299.61,6370.0,275.0023,275.0666,274.9014,274.9014,6370.0
2020-01-13 13:05:00,299.64,299.65,299.47,299.49,4538.0,274.9289,274.9381,274.7729,274.7913,4538.0
2020-01-13 13:10:00,299.54,299.71,299.53,299.6,4021.0,274.8372,274.9932,274.828,274.8922,4021.0
2020-01-13 13:15:00,299.58,299.81,299.54,299.79,13118.0,274.8739,275.0849,274.8372,275.0666,13118.0
2020-01-13 13:20:00,299.77,299.9,299.64,299.9,7533.0,275.0482,275.1675,274.9289,275.1675,7533.0
2020-01-13 13:25:00,299.88,300.04,299.85,299.95,26489.0,275.1491,275.2959,275.1216,275.2134,26489.0
2020-01-13 13:30:00,299.96,300.11,299.91,300.07,7844.0,275.2225,275.3602,275.1767,275.3235,7844.0
2020-01-13 13:35:00,300.03,300.17,299.99,300.17,6429.0,275.2868,275.4152,275.2501,275.4152,6429.0
2020-01-13 13:40:00,300.17,300.23,299.95,299.95,11981.0,275.4152,275.4703,275.2134,275.2134,11981.0
2020-01-13 13:45:00,299.98,300.16,299.98,300.13,3955.0,275.2409,275.406,275.2409,275.3785,3955.0
2020-01-13 13:50:00,300.17,300.25,300.1,300.16,9009.0,275.4152,275.4886,275.351,275.406,9009.0
2020-01-13 13:55:00,300.19,300.33,300.17,300.27,6570.0,275.4336,275.562,275.4152,275.507,6570.0
2020-01-13 14:00:00,300.25,300.31,300.03,300.19,12088.0,275.4886,275.5437,275.2868,275.4336,12088.0
2020-01-13 14:05:00,300.24,300.39,300.21,300.39,11692.0,275.4794,275.6171,275.4519,275.6171,11692.0
2020-01-13 14:10:00,300.4,300.64,300.4,300.55,13505.0,275.6262,275.8465,275.6262,275.7639,13505.0
2020-01-13 14:15:00,300.59,300.65,300.37,300.37,6857.0,275.8006,275.8556,275.5987,275.5987,6857.0
2020-01-13 14:20:00,300.38,300.4,299.92,300.0,13476.0,275.6079,275.6262,275.1858,275.2592,13476.0
2020-01-13 14:25:00,299.98,300.1,299.97,299.99,5741.0,275.2409,275.351,275.2317,275.2501,5741.0
2020-01-13 14:30:00,299.95,300.21,299.93,300.21,7338.0,275.2134,275.4519,275.195,275.4519,7338.0
2020-01-13 14:35:00,300.22,300.22,300.07,300.13,9860.0,275.4611,275.4611,275.3235,275.3785,9860.0
2020-01-13 14:40:00,300.12,300.18,299.98,300.1,7302.0,275.3693,275.4244,275.2409,275.351,7302.0
2020-01-13 14:45:00,300.09,300.09,299.66,299.66,9342.0,275.3418,275.3418,274.9473,274.9473,9342.0
2020-01-13 14:50:00,299.69,299.69,299.48,299.55,5946.0,274.9748,274.9748,274.7821,274.8463,5946.0
2020-01-13 14:55:00,299.56,299.71,299.53,299.58,8631.0,274.8555,274.9932,274.828,274.8739,8631.0
2020-01-13 15:00:00,299.6,299.71,299.46,299.57,15117.0,274.8922,274.9932,274.7638,274.8647,15117.0
2020-01-13 15:05:00,299.59,299.65,299.48,299.56,7421.0,274.883,274.9381,274.7821,274.8555,7421.0
2020-01-13 15:10:00,299.54,299.6,299.41,299.53,5400.0,274.8372,274.8922,274.7179,274.828,5400.0
2020-01-13 15:15:00,299.52,299.57,299.27,299.5,10624.0,274.8188,274.8647,274.5894,274.8005,10624.0
2020-01-13 15:20:00,299.5,299.7,299.5,299.62,7361.0,274.8005,274.984,274.8005,274.9106,7361.0
2020-01-13 15:25:00,299.63,299.63,299.45,299.49,9277.0,274.9198,274.9198,274.7546,274.7913,9277.0
2020-01-13 15:30:00,299.49,299.61,299.42,299.55,9930.0,274.7913,274.9014,274.7271,274.8463,9930.0
2020-01-13 15:35:00,299.56,299.6,299.42,299.57,14097.0,274.8555,274.8922,274.7271,274.8647,14097.0
2020-01-13 15:40:00,299.57,299.64,299.54,299.55,8740.0,274.8647,274.9289,274.8372,274.8463,8740.0
2020-01-13 15:45:00,299.56,299.63,299.48,299.59,16869.0,274.8555,274.9198,274.7821,274.883,16869.0
2020-01-13 15:50:00,299.59,299.65,299.47,299.59,24141.0,274.883,274.9381,274.7729,274.883,24141.0
2020-01-13 15:55:00,299.61,299.92,299.54,299.86,55618.0,274.9014,275.1858,274.8372,275.1308,55618.0
2020-01-14 09:30:00,299.25,299.47,298.58,299.28,35034.0,274.5711,274.7729,273.9563,274.5986,35034.0
2020-01-14 09:35:00,299.35,299.47,298.97,299.38,11361.0,274.6628,274.7729,274.3142,274.6904,11361.0
2020-01-14 09:40:00,299.37,300.13,299.34,300.06,12069.0,274.6812,275.3785,274.6537,275.3143,12069.0
2020-01-14 09:45:00,300.14,300.88,300.11,300.86,24493.0,275.3877,276.0667,275.3602,276.0483,24493.0
2020-01-14 09:50:00,300.86,301.0,300.56,300.6,16073.0,276.0483,276.1768,275.7731,275.8098,16073.0
2020-01-14 09:55:00,300.7,300.75,300.27,300.69,30638.0,275.9015,275.9474,275.507,275.8923,30638.0
2020-01-14 10:00:00,300.7,300.93,300.62,300.81,12955.0,275.9015,276.1125,275.8281,276.0024,12955.0
2020-01-14 10:05:00,300.75,300.83,300.13,300.13,13366.0,275.9474,276.0208,275.3785,275.3785,13366.0
2020-01-14 10:10:00,300.15,300.15,299.75,300.03,12288.0,275.3969,275.3969,275.0299,275.2868,12288.0
2020-01-14 10:15:00,300.04,300.28,299.94,300.05,8431.0,275.2959,275.5161,275.2042,275.3051,8431.0
2020-01-14 10:20:00,300.09,300.17,299.93,300.07,8249.0,275.3418,275.4152,275.195,275.3235,8249.0
2020-01-14 10:25:00,300.13,300.45,300.12,300.2,10790.0,275.3785,275.6721,275.3693,275.4427,10790.0
2020-01-14 10:30:00,300.22,300.55,300.17,300.54,8472.0,275.4611,275.7639,275.4152,275.7547,8472.0
2020-01-14 10:35:00,300.55,300.83,300.52,300.77,17255.0,275.7639,276.0208,275.7364,275.9657,17255.0
2020-01-14 10:40:00,300.79,300.79,300.65,300.71,5725.0,275.9841,275.9841,275.8556,275.9107,5725.0
2020-01-14 10:45:00,300.75,300.91,300.69,300.72,7889.0,275.9474,276.0942,275.8923,275.9199,7889.0
2020-01-14 10:50:00,300.73,300.78,300.51,300.54,7613.0,275.929,275.9749,275.7272,275.7547,7613.0
2020-01-14 10:55:00,300.55,300.64,300.34,300.61,10689.0,275.7639,275.8465,275.5712,275.8189,10689.0
2020-01-14 11:00:00,300.6,300.68,300.46,300.48,6240.0,275.8098,275.8832,275.6813,275.6997,6240.0
2020-01-14 11:05:00,300.46,300.59,300.31,300.44,8769.0,275.6813,275.8006,275.5437,275.663,8769.0
2020-01-14 11:10:00,300.42,300.42,300.24,300.28,7169.0,275.6446,275.6446,275.4794,275.5161,7169.0
2020-01-14 11:15:00,300.27,300.59,300.19,300.59,8782.0,275.507,275.8006,275.4336,275.8006,8782.0
2020-01-14 11:20:00,300.6,300.63,300.33,300.33,6862.0,275.8098,275.8373,275.562,275.562,6862.0
2020-01-14 11:25:00,300.37,300.38,300.16,300.24,4470.0,275.5987,275.6079,275.406,275.4794,4470.0
2020-01-14 11:30:00,300.23,300.31,300.18,300.27,3163.0,275.4703,275.5437,275.4244,275.507,3163.0
2020-01-14 11:35:00,300.3,300.38,300.13,300.13,6642.0,275.5345,275.6079,275.3785,275.3785,6642.0
2020-01-14 11:40:00,300.13,300.34,300.09,300.16,8386.0,275.3785,275.5712,275.3418,275.406,8386.0
2020-01-14 11:45:00,300.16,300.25,300.07,300.25,7753.0,275.406,275.4886,275.3235,275.4886,7753.0
2020-01-14 11:50:00,300.26,300.41,300.24,300.35,4271.0,275.4978,275.6354,275.4794,275.5804,4271.0
2020-01-14 11:55:00,300.35,300.48,300.29,300.45,4483.0,275.5804,275.6997,275.5253,275.6721,4483.0
2020-01-14 12:00:00,300.45,300.62,300.44,300.53,6834.0,275.6721,275.8281,275.663,275.7455,6834.0
2020-01-14 12:05:00,300.46,300.46,300.24,300.24,11389.0,275.6813,275.6813,275.4794,275.4794,11389.0
2020-01-14 12:10:00,300.25,300.38,300.24,300.24,8195.0,275.4886,275.6079,275.4794,275.4794,8195.0
2020-01-14 12:15:00,300.25,300.34,300.17,300.17,5530.0,275.4886,275.5712,275.4152,275.4152,5530.0
2020-01-14 12:20:00,300.18,300.26,300.1,300.23,6305.0,275.4244,275.4978,275.351,275.4703,6305.0
2020-01-14 12:25:00,300.26,300.26,300.01,300.09,4161.0,275.4978,275.4978,275.2684,275.3418,4161.0
2020-01-14 12:30:00,300.1,300.25,300.07,300.17,5402.0,275.351,275.4886,275.3235,275.4152,5402.0
2020-01-14 12:35:00,300.18,300.29,300.16,300.29,4005.0,275.4244,275.5253,275.406,275.5253,4005.0
2020-01-14 12:40:00,300.3,300.42,300.28,300.37,5216.0,275.5345,275.6446,275.5161,275.5987,5216.0
2020-01-14 12:45:00,300.34,300.43,300.32,300.41,6017.0,275.5712,275.6538,275.5528,275.6354,6017.0
2020-01-14 12:50:00,300.44,300.54,300.41,300.49,7572.0,275.663,275.7547,275.6354,275.7088,7572.0
2020-01-14 12:55:00,300.43,300.6,300.43,300.46,4418.0,275.6538,275.8098,275.6538,275.6813,4418.0
2020-01-14 13:00:00,300.41,300.59,300.38,300.59,4330.0,275.6354,275.8006,275.6079,275.8006,4330.0
2020-01-14 13:05:00,300.58,300.65,300.53,300.64,2828.0,275.7914,275.8556,275.7455,275.8465,2828.0
2020-01-14 13:10:00,300.67,300.67,300.55,300.58,7093.0,275.874,275.874,275.7639,275.7914,7093.0
2020-01-14 13:15:00,300.64,300.64,300.51,300.54,5646.0,275.8465,275.8465,275.7272,275.7547,5646.0
2020-01-14 13:20:00,300.55,300.58,300.48,300.55,2996.0,275.7639,275.7914,275.6997,275.7639,2996.0
2020-01-14 13:25:00,300.58,300.58,300.32,300.32,8404.0,275.7914,275.7914,275.5528,275.5528,8404.0
2020-01-14 13:30:00,300.36,300.42,300.33,300.4,7326.0,275.5895,275.6446,275.562,275.6262,7326.0
2020-01-14 13:35:00,300.42,300.55,299.86,300.39,17484.0,275.6446,275.7639,275.1308,275.6171,17484.0
2020-01-14 13:40:00,300.4,300.46,299.92,299.98,7294.0,275.6262,275.6813,275.1858,275.2409,7294.0
2020-01-14 13:45:00,299.86,300.04,299.61,300.0,6889.0,275.1308,275.2959,274.9014,275.2592,6889.0
2020-01-14 13:50:00,300.03,300.09,299.92,300.04,3025.0,275.2868,275.3418,275.1858,275.2959,3025.0
2020-01-14 13:55:00,299.93,300.03,299.76,299.79,3783.0,275.195,275.2868,275.039,275.0666,3783.0
2020-01-14 14:00:00,299.77,299.86,299.65,299.67,24302.0,275.0482,275.1308,274.9381,274.9565,24302.0
2020-01-14 14:05:00,299.7,299.94,299.68,299.94,12040.0,274.984,275.2042,274.9656,275.2042,12040.0
2020-01-14 14:10:00,299.99,300.03,299.39,299.66,11951.0,275.2501,275.2868,274.6995,274.9473,11951.0
2020-01-14 14:15:00,299.67,299.82,299.61,299.71,4075.0,274.9565,275.0941,274.9014,274.9932,4075.0
2020-01-14 14:20:00,299.75,299.92,299.67,299.91,7228.0,275.0299,275.1858,274.9565,275.1767,7228.0
2020-01-14 14:25:00,299.92,300.05,299.81,300.0,6862.0,275.1858,275.3051,275.0849,275.2592,6862.0
2020-01-14 14:30:00,300.01,300.23,299.99,300.23,3769.0,275.2684,275.4703,275.2501,275.4703,3769.0
2020-01-14 14:35:00,300.21,300.28,300.16,300.16,4850.0,275.4519,275.5161,275.406,275.406,4850.0
2020-01-14 14:40:00,300.21,300.37,300.19,300.35,4261.0,275.4519,275.5987,275.4336,275.5804,4261.0
2020-01-14 14:45:00,300.32,300.33,300.24,300.29,5193.0,275.5528,275.562,275.4794,275.5253,5193.0
2020-01-14 14:50:00,300.29,300.3,300.01,300.06,10707.0,275.5253,275.5345,275.2684,275.3143,10707.0
2020-01-14 14:55:00,300.08,300.39,300.08,300.28,5583.0,275.3326,275.6171,275.3326,275.5161,5583.0
2020-01-14 15:00:00,300.28,300.32,299.95,299.99,7870.0,275.5161,275.5528,275.2134,275.2501,7870.0
2020-01-14 15:05:00,299.99,300.09,299.75,299.75,8299.0,275.2501,275.3418,275.0299,275.0299,8299.0
2020-01-14 15:10:00,299.73,299.85,299.55,299.61,7552.0,275.0115,275.1216,274.8463,274.9014,7552.0
2020-01-14 15:15:00,299.59,299.65,299.54,299.59,5216.0,274.883,274.9381,274.8372,274.883,5216.0
2020-01-14 15:20:00,299.57,299.65,299.5,299.61,6436.0,274.8647,274.9381,274.8005,274.9014,6436.0
2020-01-14 15:25:00,299.64,299.72,299.28,299.37,8481.0,274.9289,275.0023,274.5986,274.6812,8481.0
2020-01-14 15:30:00,299.38,299.52,299.29,299.29,7827.0,274.6904,274.8188,274.6078,274.6078,7827.0
2020-01-14 15:35:00,299.3,299.33,299.15,299.3,11921.0,274.617,274.6445,274.4793,274.617,11921.0
2020-01-14 15:40:00,299.33,299.53,299.32,299.48,8608.0,274.6445,274.828,274.6353,274.7821,8608.0
2020-01-14 15:45:00,299.52,299.7,299.36,299.38,9335.0,274.8188,274.984,274.672,274.6904,9335.0
2020-01-14 15:50:00,299.28,299.54,299.1,299.53,30924.0,274.5986,274.8372,274.4335,274.828,30924.0
2020-01-14 15:55:00,299.5,299.79,299.47,299.79,37364.0,274.8005,275.0666,274.7729,275.0666,37364.0
2020-01-15 09:30:00,298.35,299.4,298.04,299.17,37930.0,273.7453,274.7087,273.4609,274.4977,37930.0
2020-01-15 09:35:00,299.35,299.42,298.73,299.18,9466.0,274.6628,274.7271,274.094,274.5069,9466.0
2020-01-15 09:40:00,299.08,299.15,298.7,298.75,15887.0,274.4151,274.4793,274.0664,274.1123,15887.0
2020-01-15 09:45:00,298.81,299.52,298.65,299.52,19473.0,274.1674,274.8188,274.0206,274.8188,19473.0
2020-01-15 09:50:00,299.45,300.29,299.39,300.29,19920.0,274.7546,275.5253,274.6995,275.5253,19920.0
2020-01-15 09:55:00,300.27,300.27,299.86,300.02,6770.0,275.507,275.507,275.1308,275.2776,6770.0
2020-01-15 10:00:00,300.09,300.09,299.62,299.94,6632.0,275.3418,275.3418,274.9106,275.2042,6632.0
2020-01-15 10:05:00,299.87,300.75,299.87,300.75,14258.0,275.14,275.9474,275.14,275.9474,14258.0
2020-01-15 10:10:00,300.8,300.81,300.55,300.74,11806.0,275.9933,276.0024,275.7639,275.9382,11806.0
2020-01-15 10:15:00,300.77,300.93,300.66,300.77,9473.0,275.9657,276.1125,275.8648,275.9657,9473.0
2020-01-15 10:20:00,300.7,300.81,300.51,300.69,8256.0,275.9015,276.0024,275.7272,275.8923,8256.0
2020-01-15 10:25:00,300.7,300.77,300.61,300.67,8777.0,275.9015,275.9657,275.8189,275.874,8777.0
2020-01-15 10:30:00,300.73,300.78,300.51,300.75,7672.0,275.929,275.9749,275.7272,275.9474,7672.0
2020-01-15 10:35:00,300.75,300.95,300.62,300.66,22098.0,275.9474,276.1309,275.8281,275.8648,22098.0
2020-01-15 10:40:00,300.57,300.75,300.55,300.64,6150.0,275.7822,275.9474,275.7639,275.8465,6150.0
2020-01-15 10:45:00,300.66,300.68,300.53,300.53,3614.0,275.8648,275.8832,275.7455,275.7455,3614.0
2020-01-15 10:50:00,300.42,300.43,300.11,300.11,7225.0,275.6446,275.6538,275.3602,275.3602,7225.0
2020-01-15 10:55:00,300.18,300.85,300.02,300.84,44188.0,275.4244,276.0391,275.2776,276.03,44188.0
2020-01-15 11:00:00,300.84,300.89,300.42,300.46,6883.0,276.03,276.0758,275.6446,275.6813,6883.0
2020-01-15 11:05:00,300.32,300.47,299.96,300.0,4372.0,275.5528,275.6905,275.2225,275.2592,4372.0
2020-01-15 11:10:00,300.01,300.02,299.5,299.6,13177.0,275.2684,275.2776,274.8005,274.8922,13177.0
2020-01-15 11:15:00,299.58,299.79,299.55,299.71,14813.0,274.8739,275.0666,274.8463,274.9932,14813.0
2020-01-15 11:20:00,299.72,300.17,299.68,300.15,17481.0,275.0023,275.4152,274.9656,275.3969,17481.0
2020-01-15 11:25:00,300.15,300.38,300.14,300.31,11833.0,275.3969,275.6079,275.3877,275.5437,11833.0
2020-01-15 11:30:00,300.3,300.77,300.3,300.77,12117.0,275.5345,275.9657,275.5345,275.9657,12117.0
2020-01-15 11:35:00,300.77,300.88,300.72,300.83,13741.0,275.9657,276.0667,275.9199,276.0208,13741.0
2020-01-15 11:40:00,300.78,300.86,300.64,300.79,23608.0,275.9749,276.0483,275.8465,275.9841,23608.0
2020-01-15 11:45:00,300.76,300.9,300.75,300.87,7787.0,275.9566,276.085,275.9474,276.0575,7787.0
2020-01-15 11:50:00,300.85,300.89,300.74,300.74,2719.0,276.0391,276.0758,275.9382,275.9382,2719.0
2020-01-15 11:55:00,300.75,300.79,300.59,300.66,7550.0,275.9474,275.9841,275.8006,275.8648,7550.0
2020-01-15 12:00:00,300.67,300.77,300.39,300.4,7145.0,275.874,275.9657,275.6171,275.6262,7145.0
2020-01-15 12:05:00,300.43,300.47,300.26,300.26,5130.0,275.6538,275.6905,275.4978,275.4978,5130.0
2020-01-15 12:10:00,300.25,300.64,300.24,300.58,7461.0,275.4886,275.8465,275.4794,275.7914,7461.0
2020-01-15 12:15:00,300.57,300.6,300.14,300.26,3552.0,275.7822,275.8098,275.3877,275.4978,3552.0
2020-01-15 12:20:00,300.27,300.58,300.27,300.45,3081.0,275.507,275.7914,275.507,275.6721,3081.0
2020-01-15 12:25:00,300.46,300.71,300.35,300.7,6720.0,275.6813,275.9107,275.5804,275.9015,6720.0
2020-01-15 12:30:00,300.66,300.84,300.66,300.8,3808.0,275.8648,276.03,275.8648,275.9933,3808.0
2020-01-15 12:35:00,300.75,300.82,300.7,300.81,3200.0,275.9474,276.0116,275.9015,276.0024,3200.0
2020-01-15 12:40:00,300.85,300.92,300.84,300.91,6036.0,276.0391,276.1034,276.03,276.0942,6036.0
2020-01-15 12:45:00,300.81,300.82,300.59,300.6,4598.0,276.0024,276.0116,275.8006,275.8098,4598.0
2020-01-15 12:50:00,300.56,300.65,300.45,300.56,4689.0,275.7731,275.8556,275.6721,275.7731,4689.0
2020-01-15 12:55:00,300.61,300.69,300.23,300.24,5375.0,275.8189,275.8923,275.4703,275.4794,5375.0
2020-01-15 13:00:00,300.19,300.39,300.19,300.32,4192.0,275.4336,275.6171,275.4336,275.5528,4192.0
2020-01-15 13:05:00,300.37,300.41,300.12,300.19,9900.0,275.5987,275.6354,275.3693,275.4336,9900.0
2020-01-15 13:10:00,300.22,300.32,300.16,300.25,3642.0,275.4611,275.5528,275.406,275.4886,3642.0
2020-01-15 13:15:00,300.26,300.35,300.22,300.24,2020.0,275.4978,275.5804,275.4611,275.4794,2020.0
2020-01-15 13:20:00,300.23,300.26,300.0,300.08,3932.0,275.4703,275.4978,275.2592,275.3326,3932.0
2020-01-15 13:25:00,300.11,300.28,299.94,300.28,4742.0,275.3602,275.5161,275.2042,275.5161,4742.0
2020-01-15 13:30:00,300.28,300.35,300.03,300.28,5776.0,275.5161,275.5804,275.2868,275.5161,5776.0
2020-01-15 13:35:00,300.31,300.31,300.22,300.28,5330.0,275.5437,275.5437,275.4611,275.5161,5330.0
2020-01-15 13:40:00,300.34,300.53,300.33,300.48,3657.0,275.5712,275.7455,275.562,275.6997,3657.0
2020-01-15 13:45:00,300.47,300.76,300.46,300.75,3303.0,275.6905,275.9566,275.6813,275.9474,3303.0
2020-01-15 13:50:00,300.78,300.83,300.7,300.76,10899.0,275.9749,276.0208,275.9015,275.9566,10899.0
2020-01-15 13:55:00,300.72,300.72,300.4,300.57,7526.0,275.9199,275.9199,275.6262,275.7822,7526.0
2020-01-15 14:00:00,300.56,300.84,300.56,300.84,5412.0,275.7731,276.03,275.7731,276.03,5412.0
2020-01-15 14:05:00,300.85,300.85,300.48,300.6,8392.0,276.0391,276.0391,275.6997,275.8098,8392.0
2020-01-15 14:10:00,300.62,300.97,300.62,300.92,8104.0,275.8281,276.1492,275.8281,276.1034,8104.0
2020-01-15 14:15:00,300.95,301.04,300.91,300.98,19849.0,276.1309,276.2135,276.0942,276.1584,19849.0
2020-01-15 14:20:00,300.97,301.04,300.74,300.75,3259.0,276.1492,276.2135,275.9382,275.9474,3259.0
2020-01-15 14:25:00,300.72,300.76,300.64,300.73,5427.0,275.9199,275.9566,275.8465,275.929,5427.0
2020-01-15 14:30:00,300.73,300.96,300.69,300.77,18509.0,275.929,276.1401,275.8923,275.9657,18509.0
2020-01-15 14:35:00,300.81,300.84,300.71,300.72,3838.0,276.0024,276.03,275.9107,275.9199,3838.0
2020-01-15 14:40:00,300.7,300.84,300.7,300.78,6819.0,275.9015,276.03,275.9015,275.9749,6819.0
2020-01-15 14:45:00,300.78,300.8,300.65,300.67,9371.0,275.9749,275.9933,275.8556,275.874,9371.0
2020-01-15 14:50:00,300.71,300.72,300.51,300.56,5064.0,275.9107,275.9199,275.7272,275.7731,5064.0
2020-01-15 14:55:00,300.59,300.61,300.22,300.22,6541.0,275.8006,275.8189,275.4611,275.4611,6541.0
2020-01-15 15:00:00,300.27,300.28,300.03,300.04,5838.0,275.507,275.5161,275.2868,275.2959,5838.0
2020-01-15 15:05:00,300.05,300.09,299.93,299.95,6207.0,275.3051,275.3418,275.195,275.2134,6207.0
2020-01-15 15:10:00,299.93,299.99,299.7,299.93,6445.0,275.195,275.2501,274.984,275.195,6445.0
2020-01-15 15:15:00,299.93,299.97,299.71,299.8,5895.0,275.195,275.2317,274.9932,275.0757,5895.0
2020-01-15 15:20:00,299.77,299.92,299.76,299.84,6566.0,275.0482,275.1858,275.039,275.1124,6566.0
2020-01-15 15:25:00,299.81,299.91,299.55,299.88,7378.0,275.0849,275.1767,274.8463,275.1491,7378.0
2020-01-15 15:30:00,299.87,299.89,299.6,299.77,5735.0,275.14,275.1583,274.8922,275.0482,5735.0
2020-01-15 15:35:00,299.73,300.01,299.66,299.98,8328.0,275.0115,275.2684,274.9473,275.2409,8328.0
2020-01-15 15:40:00,300.02,300.22,299.83,300.18,14559.0,275.2776,275.4611,275.1033,275.4244,14559.0
2020-01-15 15:45:00,300.2,300.64,300.19,300.53,17257.0,275.4427,275.8465,275.4336,275.7455,17257.0
2020-01-15 15:50:00,300.61,300.82,300.49,300.49,61417.0,275.8189,276.0116,275.7088,275.7088,61417.0
2020-01-15 15:55:00,300.5,301.0,300.42,300.87,86746.0,275.718,276.1768,275.6446,276.0575,86746.0
2020-01-16 09:30:00,301.39,301.95,300.97,301.41,46727.0,276.5346,277.0484,276.1492,276.553,46727.0
2020-01-16 09:35:00,301.51,303.22,301.51,303.2,64711.0,276.6447,278.2137,276.6447,278.1953,64711.0
2020-01-16 09:40:00,303.15,303.79,302.96,303.72,44002.0,278.1495,278.7367,277.9751,278.6725,44002.0
2020-01-16 09:45:00,303.74,303.74,302.91,303.07,23535.0,278.6908,278.6908,277.9293,278.0761,23535.0
2020-01-16 09:50:00,303.05,303.51,303.05,303.31,14796.0,278.0577,278.4798,278.0577,278.2963,14796.0
2020-01-16 09:55:00,303.27,303.52,303.1,303.43,17926.0,278.2596,278.4889,278.1036,278.4064,17926.0
2020-01-16 10:00:00,303.31,303.75,303.1,303.1,20002.0,278.2963,278.7,278.1036,278.1036,20002.0
2020-01-16 10:05:00,303.14,303.31,302.94,303.16,20736.0,278.1403,278.2963,277.9568,278.1586,20736.0
2020-01-16 10:10:00,303.17,303.25,302.8,302.8,17396.0,278.1678,278.2412,277.8283,277.8283,17396.0
2020-01-16 10:15:00,302.8,302.99,302.54,302.54,19841.0,277.8283,278.0027,277.5898,277.5898,19841.0
2020-01-16 10:20:00,302.5,302.67,302.14,302.67,13941.0,277.5531,277.709,277.2228,277.709,13941.0
2020-01-16 10:25:00,302.65,302.65,302.4,302.52,12758.0,277.6907,277.6907,277.4613,277.5714,12758.0
2020-01-16 10:30:00,302.45,302.74,302.26,302.5,14309.0,277.5072,277.7733,277.3329,277.5531,14309.0
2020-01-16 10:35:00,302.54,302.64,302.16,302.26,9482.0,277.5898,277.6815,277.2411,277.3329,9482.0
2020-01-16 10:40:00,302.33,303.14,302.32,303.1,25530.0,277.3971,278.1403,277.3879,278.1036,25530.0
2020-01-16 10:45:00,303.11,303.41,302.86,303.41,11532.0,278.1128,278.388,277.8834,278.388,11532.0
2020-01-16 10:50:00,303.36,303.37,302.95,303.12,6307.0,278.3421,278.3513,277.966,278.1219,6307.0
2020-01-16 10:55:00,303.17,303.26,302.91,303.07,6737.0,278.1678,278.2504,277.9293,278.0761,6737.0
2020-01-16 11:00:00,303.14,303.21,302.88,302.92,8400.0,278.1403,278.2045,277.9017,277.9384,8400.0
2020-01-16 11:05:00,302.88,303.01,302.82,302.95,5328.0,277.9017,278.021,277.8467,277.966,5328.0
2020-01-16 11:10:00,302.85,302.99,302.54,302.54,13495.0,277.8742,278.0027,277.5898,277.5898,13495.0
2020-01-16 11:15:00,302.58,302.58,302.2,302.53,7747.0,277.6265,277.6265,277.2778,277.5806,7747.0
2020-01-16 11:20:00,302.49,302.6,302.26,302.32,8581.0,277.5439,277.6448,277.3329,277.3879,8581.0
2020-01-16 11:25:00,302.31,302.72,302.2,302.52,7830.0,277.3787,277.7549,277.2778,277.5714,7830.0
2020-01-16 11:30:00,302.5,302.73,302.43,302.65,10687.0,277.5531,277.7641,277.4888,277.6907,10687.0
2020-01-16 11:35:00,302.67,302.91,302.67,302.82,9754.0,277.709,277.9293,277.709,277.8467,9754.0
2020-01-16 11:40:00,302.84,302.94,302.69,302.94,7961.0,277.865,277.9568,277.7274,277.9568,7961.0
2020-01-16 11:45:00,302.96,303.15,302.91,302.91,10339.0,277.9751,278.1495,277.9293,277.9293,10339.0
2020-01-16 11:50:00,303.02,303.02,302.85,302.91,3990.0,278.0302,278.0302,277.8742,277.9293,3990.0
2020-01-16 11:55:00,302.93,303.2,302.92,303.04,8624.0,277.9476,278.1953,277.9384,278.0485,8624.0
2020-01-16 12:00:00,303.0,303.18,302.89,303.15,7028.0,278.0118,278.177,277.9109,278.1495,7028.0
2020-01-16 12:05:00,303.17,303.33,303.14,303.29,9011.0,278.1678,278.3146,278.1403,278.2779,9011.0
2020-01-16 12:10:00,303.26,303.27,303.05,303.17,6795.0,278.2504,278.2596,278.0577,278.1678,6795.0
2020-01-16 12:15:00,303.15,303.24,303.04,303.08,6104.0,278.1495,278.232,278.0485,278.0852,6104.0
2020-01-16 12:20:00,303.1,303.1,302.88,302.94,7119.0,278.1036,278.1036,277.9017,277.9568,7119.0
2020-01-16 12:25:00,302.9,303.0,302.73,302.9,7077.0,277.9201,278.0118,277.7641,277.9201,7077.0
2020-01-16 12:30:00,302.94,303.19,302.91,303.16,7833.0,277.9568,278.1862,277.9293,278.1586,7833.0
2020-01-16 12:35:00,303.13,303.31,303.07,303.26,5301.0,278.1311,278.2963,278.0761,278.2504,5301.0
2020-01-16 12:40:00,303.29,303.4,303.28,303.37,9448.0,278.2779,278.3788,278.2687,278.3513,9448.0
2020-01-16 12:45:00,303.4,303.45,303.33,303.39,7920.0,278.3788,278.4247,278.3146,278.3697,7920.0
2020-01-16 12:50:00,303.45,303.49,303.26,303.38,15031.0,278.4247,278.4614,278.2504,278.3605,15031.0
2020-01-16 12:55:00,303.42,303.47,303.32,303.41,8946.0,278.3972,278.4431,278.3054,278.388,8946.0
2020-01-16 13:00:00,303.42,303.67,303.41,303.57,17055.0,278.3972,278.6266,278.388,278.5348,17055.0
2020-01-16 13:05:00,303.56,303.69,303.54,303.67,8668.0,278.5256,278.6449,278.5073,278.6266,8668.0
2020-01-16 13:10:00,303.62,303.87,303.6,303.82,11904.0,278.5807,278.8101,278.5623,278.7642,11904.0
2020-01-16 13:15:00,303.82,303.87,303.72,303.81,14518.0,278.7642,278.8101,278.6725,278.755,14518.0
2020-01-16 13:20:00,303.85,303.87,303.77,303.82,5319.0,278.7917,278.8101,278.7183,278.7642,5319.0
2020-01-16 13:25:00,303.8,303.97,303.77,303.95,9047.0,278.7459,278.9018,278.7183,278.8835,9047.0
2020-01-16 13:30:00,303.95,304.05,303.86,303.95,20576.0,278.8835,278.9752,278.8009,278.8835,20576.0
2020-01-16 13:35:00,303.95,304.05,303.87,303.95,8119.0,278.8835,278.9752,278.8101,278.8835,8119.0
2020-01-16 13:40:00,303.93,304.03,303.86,303.93,8772.0,278.8651,278.9569,278.8009,278.8651,8772.0
2020-01-16 13:45:00,303.94,304.0,303.92,303.94,33038.0,278.8743,278.9294,278.856,278.8743,33038.0
2020-01-16 13:50:00,303.97,304.02,303.82,304.01,15648.0,278.9018,278.9477,278.7642,278.9385,15648.0
2020-01-16 13:55:00,303.99,304.06,303.97,304.02,8110.0,278.9202,278.9844,278.9018,278.9477,8110.0
2020-01-16 14:00:00,304.04,304.04,303.65,303.66,8231.0,278.9661,278.9661,278.6082,278.6174,8231.0
2020-01-16 14:05:00,303.68,303.81,303.55,303.66,10125.0,278.6358,278.755,278.5165,278.6174,10125.0
2020-01-16 14:10:00,303.66,303.71,303.59,303.64,7725.0,278.6174,278.6633,278.5532,278.599,7725.0
2020-01-16 14:15:00,303.63,303.84,303.6,303.68,9301.0,278.5899,278.7826,278.5623,278.6358,9301.0
2020-01-16 14:20:00,303.68,303.78,303.67,303.74,6525.0,278.6358,278.7275,278.6266,278.6908,6525.0
2020-01-16 14:25:00,303.72,303.79,303.65,303.67,5523.0,278.6725,278.7367,278.6082,278.6266,5523.0
2020-01-16 14:30:00,303.7,303.71,303.31,303.31,8772.0,278.6541,278.6633,278.2963,278.2963,8772.0
2020-01-16 14:35:00,303.37,303.49,303.25,303.26,10941.0,278.3513,278.4614,278.2412,278.2504,10941.0
2020-01-16 14:40:00,303.26,303.45,303.2,303.35,5191.0,278.2504,278.4247,278.1953,278.333,5191.0
2020-01-16 14:45:00,303.4,303.41,303.12,303.12,5036.0,278.3788,278.388,278.1219,278.1219,5036.0
2020-01-16 14:50:00,303.14,303.31,303.12,303.27,4938.0,278.1403,278.2963,278.1219,278.2596,4938.0
2020-01-16 14:55:00,303.24,303.29,303.06,303.11,7757.0,278.232,278.2779,278.0669,278.1128,7757.0
2020-01-16 15:00:00,303.15,303.2,303.08,303.1,7723.0,278.1495,278.1953,278.0852,278.1036,7723.0
2020-01-16 15:05:00,303.14,303.16,303.01,303.05,5587.0,278.1403,278.1586,278.021,278.0577,5587.0
2020-01-16 15:10:00,303.04,303.06,302.93,302.97,10969.0,278.0485,278.0669,277.9476,277.9843,10969.0
2020-01-16 15:15:00,302.99,303.08,302.9,302.98,10831.0,278.0027,278.0852,277.9201,277.9935,10831.0
2020-01-16 15:20:00,303.0,303.09,302.92,303.01,6801.0,278.0118,278.0944,277.9384,278.021,6801.0
2020-01-16 15:25:00,303.01,303.03,302.88,302.92,7160.0,278.021,278.0394,277.9017,277.9384,7160.0
2020-01-16 15:30:00,302.92,303.01,302.87,302.92,14349.0,277.9384,278.021,277.8926,277.9384,14349.0
2020-01-16 15:35:00,302.94,303.0,302.75,302.76,14917.0,277.9568,278.0118,277.7824,277.7916,14917.0
2020-01-16 15:40:00,302.75,302.9,302.7,302.87,12985.0,277.7824,277.9201,277.7366,277.8926,12985.0
2020-01-16 15:45:00,302.85,302.91,302.75,302.82,19622.0,277.8742,277.9293,277.7824,277.8467,19622.0
2020-01-16 15:50:00,302.86,303.05,302.72,302.96,39521.0,277.8834,278.0577,277.7549,277.9751,39521.0
2020-01-16 15:55:00,302.98,303.26,302.85,303.11,70850.0,277.9935,278.2504,277.8742,278.1128,70850.0
2020-01-17 09:30:00,304.1,304.33,303.4,304.26,215921.0,279.0211,279.2321,278.3788,279.1679,215921.0
2020-01-17 09:35:00,304.26,304.59,303.29,303.8,26360.0,279.1679,279.4707,278.2779,278.7459,26360.0
2020-01-17 09:40:00,303.8,304.75,303.8,304.47,42865.0,278.7459,279.6175,278.7459,279.3606,42865.0
2020-01-17 09:45:00,304.47,304.49,303.74,304.12,26178.0,279.3606,279.379,278.6908,279.0395,26178.0
2020-01-17 09:50:00,304.12,304.75,303.93,304.7,24853.0,279.0395,279.6175,278.8651,279.5716,24853.0
2020-01-17 09:55:00,304.7,304.74,304.29,304.29,12744.0,279.5716,279.6083,279.1954,279.1954,12744.0
2020-01-17 10:00:00,304.27,304.77,304.0,304.57,72821.0,279.1771,279.6359,278.9294,279.4524,72821.0
2020-01-17 10:05:00,304.48,304.65,304.31,304.53,19645.0,279.3698,279.5258,279.2138,279.4157,19645.0
2020-01-17 10:10:00,304.54,304.54,304.08,304.19,32745.0,279.4248,279.4248,279.0028,279.1037,32745.0
2020-01-17 10:15:00,304.2,304.4,304.0,304.28,72800.0,279.1129,279.2964,278.9294,279.1863,72800.0
2020-01-17 10:20:00,304.26,304.6,304.26,304.57,21319.0,279.1679,279.4799,279.1679,279.4524,21319.0
2020-01-17 10:25:00,304.59,304.79,304.44,304.74,38132.0,279.4707,279.6542,279.3331,279.6083,38132.0
2020-01-17 10:30:00,304.79,305.22,304.74,305.22,56050.0,279.6542,280.0487,279.6083,280.0487,56050.0
2020-01-17 10:35:00,305.24,305.3,304.89,304.93,34023.0,280.0671,280.1222,279.746,279.7827,34023.0
2020-01-17 10:40:00,304.94,304.94,304.41,304.52,14485.0,279.7918,279.7918,279.3055,279.4065,14485.0
2020-01-17 10:45:00,304.51,304.51,303.98,304.0,100607.0,279.3973,279.3973,278.911,278.9294,100607.0
2020-01-17 10:50:00,303.97,303.99,303.71,303.97,17247.0,278.9018,278.9202,278.6633,278.9018,17247.0
2020-01-17 10:55:00,303.97,304.25,303.88,303.89,11142.0,278.9018,279.1587,278.8193,278.8284,11142.0
2020-01-17 11:00:00,303.93,304.17,303.9,304.07,5972.0,278.8651,279.0853,278.8376,278.9936,5972.0
2020-01-17 11:05:00,304.02,304.03,303.57,303.57,6388.0,278.9477,278.9569,278.5348,278.5348,6388.0
2020-01-17 11:10:00,303.61,303.61,303.25,303.27,11591.0,278.5715,278.5715,278.2412,278.2596,11591.0
2020-01-17 11:15:00,303.21,303.29,303.03,303.13,7874.0,278.2045,278.2779,278.0394,278.1311,7874.0
2020-01-17 11:20:00,303.17,303.31,303.04,303.15,5528.0,278.1678,278.2963,278.0485,278.1495,5528.0
2020-01-17 11:25:00,303.25,303.47,303.13,303.43,5607.0,278.2412,278.4431,278.1311,278.4064,5607.0
2020-01-17 11:30:00,303.47,303.59,303.32,303.39,7797.0,278.4431,278.5532,278.3054,278.3697,7797.0
2020-01-17 11:35:00,303.42,303.5,303.24,303.37,10440.0,278.3972,278.4706,278.232,278.3513,10440.0
2020-01-17 11:40:00,303.39,303.54,303.34,303.46,8994.0,278.3697,278.5073,278.3238,278.4339,8994.0
2020-01-17 11:45:00,303.44,303.44,303.11,303.24,7358.0,278.4155,278.4155,278.1128,278.232,7358.0
2020-01-17 11:50:00,303.31,303.51,303.3,303.39,5139.0,278.2963,278.4798,278.2871,278.3697,5139.0
2020-01-17 11:55:00,303.36,303.39,303.3,303.32,3994.0,278.3421,278.3697,278.2871,278.3054,3994.0
2020-01-17 12:00:00,303.3,303.62,303.3,303.59,4315.0,278.2871,278.5807,278.2871,278.5532,4315.0
2020-01-17 12:05:00,303.55,303.64,303.49,303.52,8322.0,278.5165,278.599,278.4614,278.4889,8322.0
2020-01-17 12:10:00,303.53,303.69,303.52,303.56,2544.0,278.4981,278.6449,278.4889,278.5256,2544.0
2020-01-17 12:15:00,303.56,303.79,303.55,303.79,9799.0,278.5256,278.7367,278.5165,278.7367,9799.0
2020-01-17 12:20:00,303.76,303.87,303.63,303.79,7096.0,278.7092,278.8101,278.5899,278.7367,7096.0
2020-01-17 12:25:00,303.82,304.0,303.8,303.85,6513.0,278.7642,278.9294,278.7459,278.7917,6513.0
2020-01-17 12:30:00,303.89,303.97,303.77,303.82,10941.0,278.8284,278.9018,278.7183,278.7642,10941.0
2020-01-17 12:35:00,303.84,303.95,303.8,303.91,4182.0,278.7826,278.8835,278.7459,278.8468,4182.0
2020-01-17 12:40:00,303.99,304.13,303.92,304.1,5729.0,278.9202,279.0486,278.856,279.0211,5729.0
2020-01-17 12:45:00,304.09,304.26,304.07,304.25,5932.0,279.0119,279.1679,278.9936,279.1587,5932.0
2020-01-17 12:50:00,304.27,304.28,304.0,304.16,7566.0,279.1771,279.1863,278.9294,279.0762,7566.0
2020-01-17 12:55:00,304.18,304.26,304.13,304.17,3258.0,279.0945,279.1679,279.0486,279.0853,3258.0
2020-01-17 13:00:00,304.15,304.18,303.93,304.15,3409.0,279.067,279.0945,278.8651,279.067,3409.0
2020-01-17 13:05:00,304.19,304.24,304.12,304.16,3763.0,279.1037,279.1496,279.0395,279.0762,3763.0
2020-01-17 13:10:00,304.11,304.2,304.11,304.19,6849.0,279.0303,279.1129,279.0303,279.1037,6849.0
2020-01-17 13:15:00,304.19,304.19,304.01,304.06,3902.0,279.1037,279.1037,278.9385,278.9844,3902.0
2020-01-17 13:20:00,304.09,304.18,304.09,304.16,3512.0,279.0119,279.0945,279.0119,279.0762,3512.0
2020-01-17 13:25:00,304.16,304.16,303.8,303.8,8359.0,279.0762,279.0762,278.7459,278.7459,8359.0
2020-01-17 13:30:00,303.81,303.82,303.74,303.82,4668.0,278.755,278.7642,278.6908,278.7642,4668.0
2020-01-17 13:35:00,303.85,303.89,303.79,303.85,4875.0,278.7917,278.8284,278.7367,278.7917,4875.0
2020-01-17 13:40:00,303.81,303.84,303.6,303.63,6645.0,278.755,278.7826,278.5623,278.5899,6645.0
2020-01-17 13:45:00,303.68,303.96,303.6,303.89,14712.0,278.6358,278.8927,278.5623,278.8284,14712.0
2020-01-17 13:50:00,303.9,304.09,303.88,304.05,8578.0,278.8376,279.0119,278.8193,278.9752,8578.0
2020-01-17 13:55:00,304.09,304.2,304.05,304.09,2546.0,279.0119,279.1129,278.9752,279.0119,2546.0
2020-01-17 14:00:00,304.12,304.21,304.06,304.15,4439.0,279.0395,279.122,278.9844,279.067,4439.0
2020-01-17 14:05:00,304.13,304.29,304.1,304.29,4256.0,279.0486,279.1954,279.0211,279.1954,4256.0
2020-01-17 14:10:00,304.34,304.35,304.3,304.33,3734.0,279.2413,279.2505,279.2046,279.2321,3734.0
2020-01-17 14:15:00,304.35,304.65,304.3,304.65,11742.0,279.2505,279.5258,279.2046,279.5258,11742.0
2020-01-17 14:20:00,304.62,304.62,304.41,304.55,7195.0,279.4982,279.4982,279.3055,279.434,7195.0
2020-01-17 14:25:00,304.53,304.54,304.42,304.52,6053.0,279.4157,279.4248,279.3147,279.4065,6053.0
2020-01-17 14:30:00,304.56,304.71,304.54,304.71,4957.0,279.4432,279.5808,279.4248,279.5808,4957.0
2020-01-17 14:35:00,304.72,304.72,304.54,304.58,4444.0,279.59,279.59,279.4248,279.4615,4444.0
2020-01-17 14:40:00,304.54,304.6,304.44,304.6,6386.0,279.4248,279.4799,279.3331,279.4799,6386.0
2020-01-17 14:45:00,304.59,304.6,304.44,304.6,4306.0,279.4707,279.4799,279.3331,279.4799,4306.0
2020-01-17 14:50:00,304.6,304.75,304.52,304.63,9909.0,279.4799,279.6175,279.4065,279.5074,9909.0
2020-01-17 14:55:00,304.6,304.75,304.56,304.75,4397.0,279.4799,279.6175,279.4432,279.6175,4397.0
2020-01-17 15:00:00,304.75,304.76,304.51,304.55,18656.0,279.6175,279.6267,279.3973,279.434,18656.0
2020-01-17 15:05:00,304.52,304.59,304.48,304.56,7753.0,279.4065,279.4707,279.3698,279.4432,7753.0
2020-01-17 15:10:00,304.52,304.57,304.32,304.5,14254.0,279.4065,279.4524,279.223,279.3881,14254.0
2020-01-17 15:15:00,304.52,304.6,304.3,304.32,9257.0,279.4065,279.4799,279.2046,279.223,9257.0
2020-01-17 15:20:00,304.31,304.4,304.28,304.36,6379.0,279.2138,279.2964,279.1863,279.2597,6379.0
2020-01-17 15:25:00,304.32,304.4,304.23,304.28,8151.0,279.223,279.2964,279.1404,279.1863,8151.0
2020-01-17 15:30:00,304.29,304.46,304.29,304.33,7565.0,279.1954,279.3514,279.1954,279.2321,7565.0
2020-01-17 15:35:00,304.31,304.58,304.24,304.25,11906.0,279.2138,279.4615,279.1496,279.1587,11906.0
2020-01-17 15:40:00,304.23,304.31,304.16,304.18,11102.0,279.1404,279.2138,279.0762,279.0945,11102.0
2020-01-17 15:45:00,304.18,304.23,304.0,304.0,16429.0,279.0945,279.1404,278.9294,278.9294,16429.0
2020-01-17 15:50:00,304.02,304.53,303.75,304.5,37315.0,278.9477,279.4157,278.7,279.3881,37315.0
2020-01-17 15:55:00,304.5,304.76,304.41,304.68,89388.0,279.3881,279.6267,279.3055,279.5533,89388.0
2020-01-21 09:30:00,305.75,308.96,305.75,308.2,131188.0,280.535,283.4803,280.535,282.783,131188.0
2020-01-21 09:35:00,308.27,312.36,308.26,311.87,160766.0,282.8472,286.5999,282.838,286.1503,160766.0
2020-01-21 09:40:00,311.78,311.78,310.14,310.4,107597.0,286.0677,286.0677,284.563,284.8016,107597.0
2020-01-21 09:45:00,310.43,311.49,310.19,311.44,66952.0,284.8291,285.8017,284.6089,285.7558,66952.0
2020-01-21 09:50:00,311.38,311.49,310.65,311.32,41275.0,285.7007,285.8017,285.0309,285.6457,41275.0
2020-01-21 09:55:00,311.26,311.3,310.43,311.12,40049.0,285.5906,285.6273,284.8291,285.4622,40049.0
2020-01-21 10:00:00,311.17,311.6,310.63,310.96,38044.0,285.5081,285.9026,285.0126,285.3154,38044.0
2020-01-21 10:05:00,310.98,311.05,310.45,310.92,24105.0,285.3337,285.398,284.8474,285.2787,24105.0
2020-01-21 10:10:00,311.0,311.55,311.0,311.47,27280.0,285.3521,285.8567,285.3521,285.7833,27280.0
2020-01-21 10:15:00,311.43,311.55,310.9,311.17,22570.0,285.7466,285.8567,285.2603,285.5081,22570.0
2020-01-21 10:20:00,311.22,311.26,310.47,310.85,26309.0,285.5539,285.5906,284.8658,285.2144,26309.0
2020-01-21 10:25:00,310.73,311.1,310.53,311.1,17708.0,285.1043,285.4438,284.9208,285.4438,17708.0
2020-01-21 10:30:00,311.1,311.49,311.1,311.44,16890.0,285.4438,285.8017,285.4438,285.7558,16890.0
2020-01-21 10:35:00,311.47,311.62,311.29,311.53,26869.0,285.7833,285.9209,285.6182,285.8384,26869.0
2020-01-21 10:40:00,311.5,311.52,311.16,311.5,17800.0,285.8108,285.8292,285.4989,285.8108,17800.0
2020-01-21 10:45:00,311.54,311.73,311.07,311.63,26525.0,285.8475,286.0219,285.4163,285.9301,26525.0
2020-01-21 10:50:00,311.63,311.88,311.31,311.86,34401.0,285.9301,286.1595,285.6365,286.1412,34401.0
2020-01-21 10:55:00,311.82,312.01,311.39,311.57,18758.0,286.1045,286.2788,285.7099,285.8751,18758.0
2020-01-21 11:00:00,311.51,311.75,311.41,311.72,13349.0,285.82,286.0402,285.7283,286.0127,13349.0
2020-01-21 11:05:00,311.71,311.96,311.67,311.73,14666.0,286.0035,286.2329,285.9668,286.0219,14666.0
2020-01-21 11:10:00,311.79,311.98,311.66,311.91,16807.0,286.0769,286.2513,285.9576,286.187,16807.0
2020-01-21 11:15:00,311.91,312.36,311.8,312.27,25981.0,286.187,286.5999,286.0861,286.5173,25981.0
2020-01-21 11:20:00,312.3,312.68,312.1,312.63,29529.0,286.5449,286.8935,286.3614,286.8477,29529.0
2020-01-21 11:25:00,312.55,312.89,312.55,312.85,21901.0,286.7742,287.0862,286.7742,287.0495,21901.0
2020-01-21 11:30:00,312.89,313.19,312.8,312.94,33611.0,287.0862,287.3615,287.0036,287.1321,33611.0
2020-01-21 11:35:00,312.94,312.96,312.6,312.6,16450.0,287.1321,287.1504,286.8201,286.8201,16450.0
2020-01-21 11:40:00,312.68,312.83,312.38,312.55,15734.0,286.8935,287.0312,286.6183,286.7742,15734.0
2020-01-21 11:45:00,312.5,312.6,312.21,312.6,14006.0,286.7284,286.8201,286.4623,286.8201,14006.0
2020-01-21 11:50:00,312.64,312.89,312.64,312.77,23355.0,286.8568,287.0862,286.8568,286.9761,23355.0
2020-01-21 11:55:00,312.77,312.83,312.52,312.58,24473.0,286.9761,287.0312,286.7467,286.8018,24473.0
2020-01-21 12:00:00,312.65,312.77,312.4,312.73,10725.0,286.866,286.9761,286.6366,286.9394,10725.0
2020-01-21 12:05:00,312.77,312.79,312.45,312.47,8769.0,286.9761,286.9945,286.6825,286.7008,8769.0
2020-01-21 12:10:00,312.41,312.61,312.41,312.6,8048.0,286.6458,286.8293,286.6458,286.8201,8048.0
2020-01-21 12:15:00,312.58,312.64,312.4,312.63,8965.0,286.8018,286.8568,286.6366,286.8477,8965.0
2020-01-21 12:20:00,312.62,312.8,312.62,312.69,13858.0,286.8385,287.0036,286.8385,286.9027,13858.0
2020-01-21 12:25:00,312.65,312.72,312.52,312.6,11557.0,286.866,286.9302,286.7467,286.8201,11557.0
2020-01-21 12:30:00,312.71,312.97,312.66,312.94,12476.0,286.9211,287.1596,286.8752,287.1321,12476.0
2020-01-21 12:35:00,312.94,313.19,312.92,313.15,32417.0,287.1321,287.3615,287.1137,287.3248,32417.0
2020-01-21 12:40:00,313.13,313.14,312.68,312.68,14697.0,287.3064,287.3156,286.8935,286.8935,14697.0
2020-01-21 12:45:00,312.67,312.7,312.44,312.62,10589.0,286.8844,286.9119,286.6733,286.8385,10589.0
2020-01-21 12:50:00,312.67,312.78,312.59,312.66,8561.0,286.8844,286.9853,286.8109,286.8752,8561.0
2020-01-21 12:55:00,312.66,312.89,312.57,312.89,9552.0,286.8752,287.0862,286.7926,287.0862,9552.0
2020-01-21 13:00:00,312.9,313.08,312.86,312.87,13091.0,287.0954,287.2605,287.0587,287.0679,13091.0
2020-01-21 13:05:00,312.85,312.97,312.79,312.91,10316.0,287.0495,287.1596,286.9945,287.1046,10316.0
2020-01-21 13:10:00,312.9,313.05,312.85,313.03,10816.0,287.0954,287.233,287.0495,287.2147,10816.0
2020-01-21 13:15:00,313.05,313.06,312.51,312.53,10429.0,287.233,287.2422,286.7375,286.7559,10429.0
2020-01-21 13:20:00,312.51,312.6,312.23,312.6,13986.0,286.7375,286.8201,286.4806,286.8201,13986.0
2020-01-21 13:25:00,312.6,312.69,312.13,312.13,12500.0,286.8201,286.9027,286.3889,286.3889,12500.0
2020-01-21 13:30:00,312.13,312.14,311.43,311.83,32962.0,286.3889,286.3981,285.7466,286.1136,32962.0
2020-01-21 13:35:00,311.86,311.86,311.45,311.58,26963.0,286.1412,286.1412,285.765,285.8842,26963.0
2020-01-21 13:40:00,311.55,311.91,311.44,311.84,12846.0,285.8567,286.187,285.7558,286.1228,12846.0
2020-01-21 13:45:00,311.84,312.11,311.82,312.06,10917.0,286.1228,286.3705,286.1045,286.3247,10917.0
2020-01-21 13:50:00,312.08,312.3,311.93,312.03,14459.0,286.343,286.5449,286.2054,286.2971,14459.0
2020-01-21 13:55:00,312.07,312.3,311.89,311.93,11155.0,286.3338,286.5449,286.1687,286.2054,11155.0
2020-01-21 14:00:00,311.92,312.1,311.7,312.07,10989.0,286.1962,286.3614,285.9943,286.3338,10989.0
2020-01-21 14:05:00,312.04,312.16,311.82,312.12,6124.0,286.3063,286.4164,286.1045,286.3797,6124.0
2020-01-21 14:10:00,312.16,312.42,312.09,312.37,8647.0,286.4164,286.655,286.3522,286.6091,8647.0
2020-01-21 14:15:00,312.34,312.78,312.33,312.78,6852.0,286.5816,286.9853,286.5724,286.9853,6852.0
2020-01-21 14:20:00,312.72,312.76,312.45,312.63,6020.0,286.9302,286.9669,286.6825,286.8477,6020.0
2020-01-21 14:25:00,312.5,312.75,312.5,312.74,16419.0,286.7284,286.9578,286.7284,286.9486,16419.0
2020-01-21 14:30:00,312.76,312.91,312.61,312.9,15715.0,286.9669,287.1046,286.8293,287.0954,15715.0
2020-01-21 14:35:00,312.88,313.03,312.73,313.01,19267.0,287.077,287.2147,286.9394,287.1963,19267.0
2020-01-21 14:40:00,313.01,313.1,312.65,312.67,20463.0,287.1963,287.2789,286.866,286.8844,20463.0
2020-01-21 14:45:00,312.68,312.68,312.07,312.17,31569.0,286.8935,286.8935,286.3338,286.4256,31569.0
2020-01-21 14:50:00,312.18,312.21,311.89,311.95,19519.0,286.4348,286.4623,286.1687,286.2237,19519.0
2020-01-21 14:55:00,311.95,312.39,311.91,312.25,13695.0,286.2237,286.6274,286.187,286.499,13695.0
2020-01-21 15:00:00,312.17,312.51,311.99,312.51,11972.0,286.4256,286.7375,286.2604,286.7375,11972.0
2020-01-21 15:05:00,312.46,312.64,312.24,312.38,13383.0,286.6917,286.8568,286.4898,286.6183,13383.0
2020-01-21 15:10:00,312.49,312.77,312.43,312.72,12024.0,286.7192,286.9761,286.6641,286.9302,12024.0
2020-01-21 15:15:00,312.74,312.87,312.67,312.67,8284.0,286.9486,287.0679,286.8844,286.8844,8284.0
2020-01-21 15:20:00,312.63,312.97,312.55,312.93,20470.0,286.8477,287.1596,286.7742,287.1229,20470.0
2020-01-21 15:25:00,312.93,313.07,312.84,313.0,24887.0,287.1229,287.2514,287.0403,287.1871,24887.0
2020-01-21 15:30:00,312.99,313.0,312.68,312.82,23002.0,287.178,287.1871,286.8935,287.022,23002.0
2020-01-21 15:35:00,312.78,312.79,312.37,312.49,27076.0,286.9853,286.9945,286.6091,286.7192,27076.0
2020-01-21 15:40:00,312.46,312.53,312.26,312.45,24867.0,286.6917,286.7559,286.5082,286.6825,24867.0
2020-01-21 15:45:00,312.45,312.79,312.39,312.62,37982.0,286.6825,286.9945,286.6274,286.8385,37982.0
2020-01-21 15:50:00,312.56,312.83,312.33,312.81,48295.0,286.7834,287.0312,286.5724,287.0128,48295.0
2020-01-21 15:55:00,312.85,313.34,312.79,313.33,111145.0,287.0495,287.4991,286.9945,287.4899,111145.0
2020-01-22 09:30:00,313.4,313.56,311.89,312.16,113132.0,287.5541,287.701,286.1687,286.4164,113132.0
2020-01-22 09:35:00,312.13,313.23,312.06,313.06,49915.0,286.3889,287.3982,286.3247,287.2422,49915.0
2020-01-22 09:40:00,313.13,313.14,312.45,312.6,26313.0,287.3064,287.3156,286.6825,286.8201,26313.0
2020-01-22 09:45:00,312.59,313.13,312.58,312.77,26353.0,286.8109,287.3064,286.8018,286.9761,26353.0
2020-01-22 09:50:00,312.82,313.14,312.59,312.75,29380.0,287.022,287.3156,286.8109,286.9578,29380.0
2020-01-22 09:55:00,312.75,313.13,312.74,312.92,20559.0,286.9578,287.3064,286.9486,287.1137,20559.0
2020-01-22 10:00:00,313.0,313.07,312.35,312.43,34874.0,287.1871,287.2514,286.5907,286.6641,34874.0
2020-01-22 10:05:00,312.4,312.54,312.14,312.54,29136.0,286.6366,286.7651,286.3981,286.7651,29136.0
2020-01-22 10:10:00,312.57,312.68,312.14,312.16,16878.0,286.7926,286.8935,286.3981,286.4164,16878.0
2020-01-22 10:15:00,312.11,312.5,311.85,312.24,38217.0,286.3705,286.7284,286.132,286.4898,38217.0
2020-01-22 10:20:00,312.16,312.71,312.16,312.71,23956.0,286.4164,286.9211,286.4164,286.9211,23956.0
2020-01-22 10:25:00,312.75,312.8,312.18,312.45,17805.0,286.9578,287.0036,286.4348,286.6825,17805.0
2020-01-22 10:30:00,312.47,312.57,312.0,312.02,37212.0,286.7008,286.7926,286.2696,286.288,37212.0
2020-01-22 10:35:00,312.02,312.18,311.9,312.04,15163.0,286.288,286.4348,286.1779,286.3063,15163.0
2020-01-22 10:40:00,312.11,312.19,311.76,311.8,28382.0,286.3705,286.4439,286.0494,286.0861,28382.0
2020-01-22 10:45:00,311.84,311.86,311.31,311.31,29053.0,286.1228,286.1412,285.6365,285.6365,29053.0
2020-01-22 10:50:00,311.37,311.47,311.02,311.05,34011.0,285.6916,285.7833,285.3704,285.398,34011.0
2020-01-22 10:55:00,311.04,311.48,311.04,311.2,21870.0,285.3888,285.7925,285.3888,285.5356,21870.0
2020-01-22 11:00:00,311.24,311.29,310.88,310.94,26436.0,285.5723,285.6182,285.242,285.297,26436.0
2020-01-22 11:05:00,310.93,310.93,310.56,310.64,26970.0,285.2878,285.2878,284.9484,285.0218,26970.0
2020-01-22 11:10:00,310.62,310.63,310.21,310.25,25743.0,285.0034,285.0126,284.6272,284.6639,25743.0
2020-01-22 11:15:00,310.25,310.59,310.24,310.42,14197.0,284.6639,284.9759,284.6548,284.8199,14197.0
2020-01-22 11:20:00,310.36,310.57,310.32,310.42,18935.0,284.7649,284.9575,284.7282,284.8199,18935.0
2020-01-22 11:25:00,310.42,310.67,310.42,310.56,15439.0,284.8199,285.0493,284.8199,284.9484,15439.0
2020-01-22 11:30:00,310.55,310.66,310.44,310.46,8808.0,284.9392,285.0401,284.8383,284.8566,8808.0
2020-01-22 11:35:00,310.49,310.5,310.26,310.28,7059.0,284.8841,284.8933,284.6731,284.6915,7059.0
2020-01-22 11:40:00,310.29,310.83,310.27,310.73,17319.0,284.7006,285.1961,284.6823,285.1043,17319.0
2020-01-22 11:45:00,310.71,311.29,310.64,311.19,16862.0,285.086,285.6182,285.0218,285.5264,16862.0
2020-01-22 11:50:00,311.14,311.36,311.12,311.28,9194.0,285.4805,285.6824,285.4622,285.609,9194.0
2020-01-22 11:55:00,311.27,311.27,310.99,311.09,9003.0,285.5998,285.5998,285.3429,285.4347,9003.0
2020-01-22 12:00:00,311.16,311.33,311.01,311.06,11149.0,285.4989,285.6549,285.3613,285.4071,11149.0
2020-01-22 12:05:00,311.05,311.25,310.92,311.23,8629.0,285.398,285.5815,285.2787,285.5631,8629.0
2020-01-22 12:10:00,311.26,311.34,311.1,311.25,10750.0,285.5906,285.664,285.4438,285.5815,10750.0
2020-01-22 12:15:00,311.24,311.5,311.24,311.41,14804.0,285.5723,285.8108,285.5723,285.7283,14804.0
2020-01-22 12:20:00,311.39,311.71,311.34,311.57,20506.0,285.7099,286.0035,285.664,285.8751,20506.0
2020-01-22 12:25:00,311.62,311.7,311.32,311.7,5995.0,285.9209,285.9943,285.6457,285.9943,5995.0
2020-01-22 12:30:00,311.7,311.85,311.61,311.85,12723.0,285.9943,286.132,285.9118,286.132,12723.0
2020-01-22 12:35:00,311.77,311.79,311.64,311.79,6802.0,286.0586,286.0769,285.9393,286.0769,6802.0
2020-01-22 12:40:00,311.77,311.87,311.56,311.63,8345.0,286.0586,286.1503,285.8659,285.9301,8345.0
2020-01-22 12:45:00,311.66,311.8,311.63,311.68,5454.0,285.9576,286.0861,285.9301,285.976,5454.0
2020-01-22 12:50:00,311.67,311.69,311.45,311.51,6904.0,285.9668,285.9852,285.765,285.82,6904.0
2020-01-22 12:55:00,311.55,311.72,311.55,311.68,6536.0,285.8567,286.0127,285.8567,285.976,6536.0
2020-01-22 13:00:00,311.76,312.17,311.7,312.12,8928.0,286.0494,286.4256,285.9943,286.3797,8928.0
2020-01-22 13:05:00,312.13,312.21,312.04,312.05,4827.0,286.3889,286.4623,286.3063,286.3155,4827.0
2020-01-22 13:10:00,312.06,312.33,311.93,312.26,10036.0,286.3247,286.5724,286.2054,286.5082,10036.0
2020-01-22 13:15:00,312.22,312.26,312.01,312.09,5842.0,286.4715,286.5082,286.2788,286.3522,5842.0
2020-01-22 13:20:00,312.09,312.33,312.0,312.28,13791.0,286.3522,286.5724,286.2696,286.5265,13791.0
2020-01-22 13:25:00,312.28,312.4,312.28,312.29,6711.0,286.5265,286.6366,286.5265,286.5357,6711.0
2020-01-22 13:30:00,312.29,312.29,311.93,312.01,9943.0,286.5357,286.5357,286.2054,286.2788,9943.0
2020-01-22 13:35:00,312.03,312.32,312.03,312.24,9017.0,286.2971,286.5632,286.2971,286.4898,9017.0
2020-01-22 13:40:00,312.23,312.31,312.1,312.1,6173.0,286.4806,286.554,286.3614,286.3614,6173.0
2020-01-22 13:45:00,312.13,312.16,311.98,311.98,5196.0,286.3889,286.4164,286.2513,286.2513,5196.0
2020-01-22 13:50:00,312.04,312.17,311.98,312.09,4972.0,286.3063,286.4256,286.2513,286.3522,4972.0
2020-01-22 13:55:00,312.07,312.25,311.96,312.05,6523.0,286.3338,286.499,286.2329,286.3155,6523.0
2020-01-22 14:00:00,312.14,312.28,312.06,312.28,7005.0,286.3981,286.5265,286.3247,286.5265,7005.0
2020-01-22 14:05:00,312.3,312.46,312.29,312.42,7785.0,286.5449,286.6917,286.5357,286.655,7785.0
2020-01-22 14:10:00,312.41,312.43,312.24,312.34,4968.0,286.6458,286.6641,286.4898,286.5816,4968.0
2020-01-22 14:15:00,312.31,312.38,312.27,312.31,4500.0,286.554,286.6183,286.5173,286.554,4500.0
2020-01-22 14:20:00,312.3,312.41,312.25,312.39,6440.0,286.5449,286.6458,286.499,286.6274,6440.0
2020-01-22 14:25:00,312.4,312.46,312.26,312.41,6057.0,286.6366,286.6917,286.5082,286.6458,6057.0
2020-01-22 14:30:00,312.38,312.61,312.29,312.49,5658.0,286.6183,286.8293,286.5357,286.7192,5658.0
2020-01-22 14:35:00,312.5,312.66,312.42,312.57,8961.0,286.7284,286.8752,286.655,286.7926,8961.0
2020-01-22 14:40:00,312.54,312.6,312.43,312.43,5535.0,286.7651,286.8201,286.6641,286.6641,5535.0
2020-01-22 14:45:00,312.45,312.45,312.3,312.38,8734.0,286.6825,286.6825,286.5449,286.6183,8734.0
2020-01-22 14:50:00,312.41,312.5,312.33,312.39,6542.0,286.6458,286.7284,286.5724,286.6274,6542.0
2020-01-22 14:55:00,312.34,312.39,312.13,312.13,11333.0,286.5816,286.6274,286.3889,286.3889,11333.0
2020-01-22 15:00:00,312.08,312.17,311.96,312.08,9383.0,286.343,286.4256,286.2329,286.343,9383.0
2020-01-22 15:05:00,312.08,312.22,311.97,312.03,9895.0,286.343,286.4715,286.2421,286.2971,9895.0
2020-01-22 15:10:00,312.01,312.06,311.75,311.78,5368.0,286.2788,286.3247,286.0402,286.0677,5368.0
2020-01-22 15:15:00,311.74,311.79,311.54,311.62,11494.0,286.031,286.0769,285.8475,285.9209,11494.0
2020-01-22 15:20:00,311.6,311.61,311.13,311.19,10926.0,285.9026,285.9118,285.4714,285.5264,10926.0
2020-01-22 15:25:00,311.15,311.64,311.15,311.45,6220.0,285.4897,285.9393,285.4897,285.765,6220.0
2020-01-22 15:30:00,311.48,311.79,311.48,311.76,30746.0,285.7925,286.0769,285.7925,286.0494,30746.0
2020-01-22 15:35:00,311.79,312.11,311.78,311.96,10801.0,286.0769,286.3705,286.0677,286.2329,10801.0
2020-01-22 15:40:00,311.95,311.96,311.64,311.64,15061.0,286.2237,286.2329,285.9393,285.9393,15061.0
2020-01-22 15:45:00,311.66,311.99,311.57,311.82,22378.0,285.9576,286.2604,285.8751,286.1045,22378.0
2020-01-22 15:50:00,311.85,312.02,311.68,312.0,38692.0,286.132,286.288,285.976,286.2696,38692.0
2020-01-22 15:55:00,312.04,312.11,311.76,311.89,58243.0,286.3063,286.3705,286.0494,286.1687,58243.0
2020-01-23 09:30:00,312.02,312.59,311.27,311.27,35629.0,286.288,286.8109,285.5998,285.5998,35629.0
2020-01-23 09:35:00,311.3,311.65,310.73,311.65,11266.0,285.6273,285.9485,285.1043,285.9485,11266.0
2020-01-23 09:40:00,311.48,311.78,311.32,311.47,6890.0,285.7925,286.0677,285.6457,285.7833,6890.0
2020-01-23 09:45:00,311.59,311.89,311.3,311.3,10107.0,285.8934,286.1687,285.6273,285.6273,10107.0
2020-01-23 09:50:00,311.28,311.91,311.27,311.76,12718.0,285.609,286.187,285.5998,286.0494,12718.0
2020-01-23 09:55:00,311.79,311.88,311.61,311.74,11174.0,286.0769,286.1595,285.9118,286.031,11174.0
2020-01-23 10:00:00,311.81,312.0,311.76,311.88,13518.0,286.0953,286.2696,286.0494,286.1595,13518.0
2020-01-23 10:05:00,311.89,312.33,311.89,312.33,7100.0,286.1687,286.5724,286.1687,286.5724,7100.0
2020-01-23 10:10:00,312.35,312.68,312.35,312.6,14636.0,286.5907,286.8935,286.5907,286.8201,14636.0
2020-01-23 10:15:00,312.75,313.24,312.74,313.17,20241.0,286.9578,287.4073,286.9486,287.3431,20241.0
2020-01-23 10:20:00,313.23,313.26,312.83,312.87,16554.0,287.3982,287.4257,287.0312,287.0679,16554.0
2020-01-23 10:25:00,312.88,313.08,312.85,313.0,7418.0,287.077,287.2605,287.0495,287.1871,7418.0
2020-01-23 10:30:00,313.08,313.39,313.03,313.32,6935.0,287.2605,287.545,287.2147,287.4807,6935.0
2020-01-23 10:35:00,313.32,313.4,312.96,313.08,6773.0,287.4807,287.5541,287.1504,287.2605,6773.0
2020-01-23 10:40:00,313.12,313.14,312.57,312.62,8871.0,287.2972,287.3156,286.7926,286.8385,8871.0
2020-01-23 10:45:00,312.54,312.61,312.04,312.3,16927.0,286.7651,286.8293,286.3063,286.5449,16927.0
2020-01-23 10:50:00,312.43,312.67,312.36,312.47,8352.0,286.6641,286.8844,286.5999,286.7008,8352.0
2020-01-23 10:55:00,312.4,312.4,312.06,312.12,6046.0,286.6366,286.6366,286.3247,286.3797,6046.0
2020-01-23 11:00:00,312.11,312.17,311.74,311.89,4956.0,286.3705,286.4256,286.031,286.1687,4956.0
2020-01-23 11:05:00,311.8,311.84,311.58,311.61,4730.0,286.0861,286.1228,285.8842,285.9118,4730.0
2020-01-23 11:10:00,311.6,311.66,311.37,311.66,12515.0,285.9026,285.9576,285.6916,285.9576,12515.0
2020-01-23 11:15:00,311.55,311.71,311.39,311.5,4244.0,285.8567,286.0035,285.7099,285.8108,4244.0
2020-01-23 11:20:00,311.49,311.61,311.4,311.49,4840.0,285.8017,285.9118,285.7191,285.8017,4840.0
2020-01-23 11:25:00,311.45,311.51,311.37,311.45,15209.0,285.765,285.82,285.6916,285.765,15209.0
2020-01-23 11:30:00,311.38,311.68,311.35,311.63,9105.0,285.7007,285.976,285.6732,285.9301,9105.0
2020-01-23 11:35:00,311.64,311.92,311.59,311.71,9232.0,285.9393,286.1962,285.8934,286.0035,9232.0
2020-01-23 11:40:00,311.68,311.81,311.56,311.81,3125.0,285.976,286.0953,285.8659,286.0953,3125.0
2020-01-23 11:45:00,311.79,311.81,311.59,311.64,4012.0,286.0769,286.0953,285.8934,285.9393,4012.0
2020-01-23 11:50:00,311.59,311.68,311.45,311.62,8937.0,285.8934,285.976,285.765,285.9209,8937.0
2020-01-23 11:55:00,311.57,311.68,311.5,311.67,4167.0,285.8751,285.976,285.8108,285.9668,4167.0
2020-01-23 12:00:00,311.65,311.7,311.5,311.59,10269.0,285.9485,285.9943,285.8108,285.8934,10269.0
2020-01-23 12:05:00,311.6,311.88,311.6,311.86,10696.0,285.9026,286.1595,285.9026,286.1412,10696.0
2020-01-23 12:10:00,311.88,312.11,311.86,312.11,2121.0,286.1595,286.3705,286.1412,286.3705,2121.0
2020-01-23 12:15:00,312.11,312.27,312.11,312.23,4929.0,286.3705,286.5173,286.3705,286.4806,4929.0
2020-01-23 12:20:00,312.28,312.43,312.2,312.38,3982.0,286.5265,286.6641,286.4531,286.6183,3982.0
2020-01-23 12:25:00,312.37,312.42,312.21,312.29,8643.0,286.6091,286.655,286.4623,286.5357,8643.0
2020-01-23 12:30:00,312.39,312.43,312.19,312.21,5440.0,286.6274,286.6641,286.4439,286.4623,5440.0
2020-01-23 12:35:00,312.19,312.24,311.93,312.03,5270.0,286.4439,286.4898,286.2054,286.2971,5270.0
2020-01-23 12:40:00,312.01,312.09,311.87,311.96,3798.0,286.2788,286.3522,286.1503,286.2329,3798.0
2020-01-23 12:45:00,311.98,312.06,311.87,311.95,2734.0,286.2513,286.3247,286.1503,286.2237,2734.0
2020-01-23 12:50:00,311.92,311.96,311.74,311.92,4965.0,286.1962,286.2329,286.031,286.1962,4965.0
2020-01-23 12:55:00,311.9,311.9,311.75,311.88,6877.0,286.1779,286.1779,286.0402,286.1595,6877.0
2020-01-23 13:00:00,311.9,311.9,311.61,311.67,3321.0,286.1779,286.1779,285.9118,285.9668,3321.0
2020-01-23 13:05:00,311.68,311.68,311.44,311.5,5150.0,285.976,285.976,285.7558,285.8108,5150.0
2020-01-23 13:10:00,311.53,311.61,311.34,311.35,4920.0,285.8384,285.9118,285.664,285.6732,4920.0
2020-01-23 13:15:00,311.3,311.45,311.28,311.45,6593.0,285.6273,285.765,285.609,285.765,6593.0
2020-01-23 13:20:00,311.46,311.8,311.46,311.8,5797.0,285.7741,286.0861,285.7741,286.0861,5797.0
2020-01-23 13:25:00,311.83,312.09,311.64,311.76,42211.0,286.1136,286.3522,285.9393,286.0494,42211.0
2020-01-23 13:30:00,311.78,311.84,311.7,311.82,2383.0,286.0677,286.1228,285.9943,286.1045,2383.0
2020-01-23 13:35:00,311.88,311.96,311.81,311.92,7230.0,286.1595,286.2329,286.0953,286.1962,7230.0
2020-01-23 13:40:00,311.97,312.2,311.97,312.18,4185.0,286.2421,286.4531,286.2421,286.4348,4185.0
2020-01-23 13:45:00,312.17,312.29,312.17,312.27,4165.0,286.4256,286.5357,286.4256,286.5173,4165.0
2020-01-23 13:50:00,312.29,312.4,312.05,312.13,6994.0,286.5357,286.6366,286.3155,286.3889,6994.0
2020-01-23 13:55:00,312.16,312.27,312.05,312.27,11653.0,286.4164,286.5173,286.3155,286.5173,11653.0
2020-01-23 14:00:00,312.26,312.53,312.24,312.38,6238.0,286.5082,286.7559,286.4898,286.6183,6238.0
2020-01-23 14:05:00,312.37,312.54,312.27,312.54,3344.0,286.6091,286.7651,286.5173,286.7651,3344.0
2020-01-23 14:10:00,312.56,312.64,312.47,312.63,7200.0,286.7834,286.8568,286.7008,286.8477,7200.0
2020-01-23 14:15:00,312.63,312.92,312.61,312.87,3469.0,286.8477,287.1137,286.8293,287.0679,3469.0
2020-01-23 14:20:00,312.88,313.01,312.86,312.98,8996.0,287.077,287.1963,287.0587,287.1688,8996.0
2020-01-23 14:25:00,313.04,313.04,312.74,312.83,3407.0,287.2238,287.2238,286.9486,287.0312,3407.0
2020-01-23 14:30:00,312.87,312.98,312.83,312.86,4696.0,287.0679,287.1688,287.0312,287.0587,4696.0
2020-01-23 14:35:00,312.86,312.92,312.78,312.82,2941.0,287.0587,287.1137,286.9853,287.022,2941.0
2020-01-23 14:40:00,312.79,312.83,312.68,312.73,5400.0,286.9945,287.0312,286.8935,286.9394,5400.0
2020-01-23 14:45:00,312.71,312.82,312.62,312.82,7288.0,286.9211,287.022,286.8385,287.022,7288.0
2020-01-23 14:50:00,312.81,312.86,312.63,312.82,3616.0,287.0128,287.0587,286.8477,287.022,3616.0
2020-01-23 14:55:00,312.82,313.08,312.79,313.0,8520.0,287.022,287.2605,286.9945,287.1871,8520.0
2020-01-23 15:00:00,313.03,313.1,312.92,313.08,9758.0,287.2147,287.2789,287.1137,287.2605,9758.0
2020-01-23 15:05:00,313.1,313.1,312.93,313.09,10775.0,287.2789,287.2789,287.1229,287.2697,10775.0
2020-01-23 15:10:00,313.11,313.11,312.74,312.79,7057.0,287.2881,287.2881,286.9486,286.9945,7057.0
2020-01-23 15:15:00,312.8,312.91,312.79,312.8,4795.0,287.0036,287.1046,286.9945,287.0036,4795.0
2020-01-23 15:20:00,312.83,312.99,312.76,312.86,5329.0,287.0312,287.178,286.9669,287.0587,5329.0
2020-01-23 15:25:00,312.86,312.98,312.69,312.88,6554.0,287.0587,287.1688,286.9027,287.077,6554.0
2020-01-23 15:30:00,312.86,313.05,312.8,312.93,7174.0,287.0587,287.233,287.0036,287.1229,7174.0
2020-01-23 15:35:00,312.87,312.92,312.8,312.88,6508.0,287.0679,287.1137,287.0036,287.077,6508.0
2020-01-23 15:40:00,312.87,312.95,312.85,312.9,11922.0,287.0679,287.1413,287.0495,287.0954,11922.0
2020-01-23 15:45:00,312.93,313.15,312.93,313.07,15202.0,287.1229,287.3248,287.1229,287.2514,15202.0
2020-01-23 15:50:00,313.07,313.11,312.6,312.81,37676.0,287.2514,287.2881,286.8201,287.0128,37676.0
2020-01-23 15:55:00,312.86,313.11,312.72,313.0,45485.0,287.0587,287.2881,286.9302,287.1871,45485.0
2020-01-24 09:30:00,314.02,314.28,312.71,312.8,40907.0,288.123,288.3616,286.9211,287.0036,40907.0
2020-01-24 09:35:00,312.74,312.83,311.63,312.47,39062.0,286.9486,287.0312,285.9301,286.7008,39062.0
2020-01-24 09:40:00,312.11,312.51,311.78,312.31,25518.0,286.3705,286.7375,286.0677,286.554,25518.0
2020-01-24 09:45:00,312.26,312.58,312.0,312.17,19598.0,286.5082,286.8018,286.2696,286.4256,19598.0
2020-01-24 09:50:00,312.21,312.46,312.02,312.37,6735.0,286.4623,286.6917,286.288,286.6091,6735.0
2020-01-24 09:55:00,312.39,312.59,312.24,312.45,17702.0,286.6274,286.8109,286.4898,286.6825,17702.0
2020-01-24 10:00:00,312.38,312.48,312.22,312.22,7484.0,286.6183,286.71,286.4715,286.4715,7484.0
2020-01-24 10:05:00,312.25,312.33,311.96,312.02,15245.0,286.499,286.5724,286.2329,286.288,15245.0
2020-01-24 10:10:00,312.1,312.34,311.97,312.17,5648.0,286.3614,286.5816,286.2421,286.4256,5648.0
2020-01-24 10:15:00,312.12,312.28,311.89,311.93,32214.0,286.3797,286.5265,286.1687,286.2054,32214.0
2020-01-24 10:20:00,311.9,312.01,311.79,311.94,7411.0,286.1779,286.2788,286.0769,286.2146,7411.0
2020-01-24 10:25:00,311.88,312.11,311.83,311.84,11121.0,286.1595,286.3705,286.1136,286.1228,11121.0
2020-01-24 10:30:00,311.87,312.04,311.32,311.44,20292.0,286.1503,286.3063,285.6457,285.7558,20292.0
2020-01-24 10:35:00,311.41,311.5,311.3,311.37,18487.0,285.7283,285.8108,285.6273,285.6916,18487.0
2020-01-24 10:40:00,311.3,311.33,310.81,310.81,21839.0,285.6273,285.6549,285.1777,285.1777,21839.0
2020-01-24 10:45:00,310.84,311.09,310.53,310.95,10571.0,285.2053,285.4347,284.9208,285.3062,10571.0
2020-01-24 10:50:00,311.02,311.09,310.82,310.82,8376.0,285.3704,285.4347,285.1869,285.1869,8376.0
2020-01-24 10:55:00,310.91,311.15,310.85,311.15,7348.0,285.2695,285.4897,285.2144,285.4897,7348.0
2020-01-24 11:00:00,311.17,311.5,311.14,311.44,11037.0,285.5081,285.8108,285.4805,285.7558,11037.0
2020-01-24 11:05:00,311.45,311.57,311.25,311.3,7748.0,285.765,285.8751,285.5815,285.6273,7748.0
2020-01-24 11:10:00,311.33,311.44,311.1,311.2,6263.0,285.6549,285.7558,285.4438,285.5356,6263.0
2020-01-24 11:15:00,311.21,311.28,310.71,310.86,10886.0,285.5448,285.609,285.086,285.2236,10886.0
2020-01-24 11:20:00,310.79,310.86,310.64,310.7,8035.0,285.1594,285.2236,285.0218,285.0768,8035.0
2020-01-24 11:25:00,310.67,311.14,310.67,311.12,11889.0,285.0493,285.4805,285.0493,285.4622,11889.0
2020-01-24 11:30:00,311.05,311.08,310.79,311.01,10113.0,285.398,285.4255,285.1594,285.3613,10113.0
2020-01-24 11:35:00,310.95,311.4,310.95,310.99,7672.0,285.3062,285.7191,285.3062,285.3429,7672.0
2020-01-24 11:40:00,311.01,311.04,310.7,310.91,4959.0,285.3613,285.3888,285.0768,285.2695,4959.0
2020-01-24 11:45:00,311.0,311.24,310.99,311.2,6290.0,285.3521,285.5723,285.3429,285.5356,6290.0
2020-01-24 11:50:00,311.22,311.22,310.89,311.01,7785.0,285.5539,285.5539,285.2511,285.3613,7785.0
2020-01-24 11:55:00,311.02,311.14,310.87,311.04,6351.0,285.3704,285.4805,285.2328,285.3888,6351.0
2020-01-24 12:00:00,311.01,311.11,310.61,311.11,21974.0,285.3613,285.453,284.9942,285.453,21974.0
2020-01-24 12:05:00,311.07,311.21,310.95,311.21,9711.0,285.4163,285.5448,285.3062,285.5448,9711.0
2020-01-24 12:10:00,311.11,311.29,311.0,311.08,19356.0,285.453,285.6182,285.3521,285.4255,19356.0
2020-01-24 12:15:00,311.12,311.19,310.67,310.8,28640.0,285.4622,285.5264,285.0493,285.1686,28640.0
2020-01-24 12:20:00,310.82,311.25,310.8,311.21,16684.0,285.1869,285.5815,285.1686,285.5448,16684.0
2020-01-24 12:25:00,311.23,311.33,311.04,311.19,7110.0,285.5631,285.6549,285.3888,285.5264,7110.0
2020-01-24 12:30:00,311.24,311.4,311.24,311.27,9828.0,285.5723,285.7191,285.5723,285.5998,9828.0
2020-01-24 12:35:00,311.34,311.48,311.18,311.38,9657.0,285.664,285.7925,285.5172,285.7007,9657.0
2020-01-24 12:40:00,311.34,311.44,311.28,311.33,6383.0,285.664,285.7558,285.609,285.6549,6383.0
2020-01-24 12:45:00,311.37,311.39,310.87,311.27,10602.0,285.6916,285.7099,285.2328,285.5998,10602.0
2020-01-24 12:50:00,311.26,311.7,311.22,311.62,14073.0,285.5906,285.9943,285.5539,285.9209,14073.0
2020-01-24 12:55:00,311.75,311.94,311.59,311.72,9734.0,286.0402,286.2146,285.8934,286.0127,9734.0
2020-01-24 13:00:00,311.75,311.75,311.25,311.25,9812.0,286.0402,286.0402,285.5815,285.5815,9812.0
2020-01-24 13:05:00,311.22,311.52,311.05,311.49,10788.0,285.5539,285.8292,285.398,285.8017,10788.0
2020-01-24 13:10:00,311.47,311.76,311.4,311.5,21177.0,285.7833,286.0494,285.7191,285.8108,21177.0
2020-01-24 13:15:00,311.53,311.67,311.46,311.5,12249.0,285.8384,285.9668,285.7741,285.8108,12249.0
2020-01-24 13:20:00,311.53,311.98,311.5,311.98,7759.0,285.8384,286.2513,285.8108,286.2513,7759.0
2020-01-24 13:25:00,312.0,312.13,311.66,311.82,21307.0,286.2696,286.3889,285.9576,286.1045,21307.0
2020-01-24 13:30:00,311.78,311.93,311.74,311.86,9521.0,286.0677,286.2054,286.031,286.1412,9521.0
2020-01-24 13:35:00,311.88,311.96,311.78,311.78,10070.0,286.1595,286.2329,286.0677,286.0677,10070.0
2020-01-24 13:40:00,311.63,311.68,311.2,311.63,8874.0,285.9301,285.976,285.5356,285.9301,8874.0
2020-01-24 13:45:00,311.57,311.8,311.11,311.17,6892.0,285.8751,286.0861,285.453,285.5081,6892.0
2020-01-24 13:50:00,311.14,311.32,310.81,310.82,13355.0,285.4805,285.6457,285.1777,285.1869,13355.0
2020-01-24 13:55:00,310.82,310.82,310.26,310.41,21262.0,285.1869,285.1869,284.6731,284.8107,21262.0
2020-01-24 14:00:00,310.4,310.56,310.14,310.18,7001.0,284.8016,284.9484,284.563,284.5997,7001.0
2020-01-24 14:05:00,310.22,310.52,310.2,310.34,10201.0,284.6364,284.9117,284.6181,284.7465,10201.0
2020-01-24 14:10:00,310.26,310.35,309.74,309.75,22867.0,284.6731,284.7557,284.196,284.2052,22867.0
2020-01-24 14:15:00,309.75,309.86,309.58,309.58,8178.0,284.2052,284.3061,284.0492,284.0492,8178.0
2020-01-24 14:20:00,309.55,309.62,309.17,309.53,14504.0,284.0217,284.0859,283.673,284.0033,14504.0
2020-01-24 14:25:00,309.49,309.82,309.4,309.45,7922.0,283.9666,284.2694,283.884,283.9299,7922.0
2020-01-24 14:30:00,309.5,309.74,309.44,309.68,11246.0,283.9758,284.196,283.9207,284.1409,11246.0
2020-01-24 14:35:00,309.76,309.79,309.1,309.34,27920.0,284.2143,284.2419,283.6088,283.829,27920.0
2020-01-24 14:40:00,309.38,309.48,309.26,309.36,10910.0,283.8657,283.9574,283.7556,283.8473,10910.0
2020-01-24 14:45:00,309.39,309.51,309.21,309.51,12087.0,283.8749,283.985,283.7097,283.985,12087.0
2020-01-24 14:50:00,309.47,309.94,309.47,309.94,11091.0,283.9483,284.3795,283.9483,284.3795,11091.0
2020-01-24 14:55:00,310.0,310.42,310.0,310.33,11831.0,284.4345,284.8199,284.4345,284.7373,11831.0
2020-01-24 15:00:00,310.33,310.58,310.15,310.16,5841.0,284.7373,284.9667,284.5722,284.5814,5841.0
2020-01-24 15:05:00,310.19,310.26,310.0,310.11,10789.0,284.6089,284.6731,284.4345,284.5355,10789.0
2020-01-24 15:10:00,310.14,310.23,310.0,310.23,11118.0,284.563,284.6456,284.4345,284.6456,11118.0
2020-01-24 15:15:00,310.25,310.56,310.25,310.56,11340.0,284.6639,284.9484,284.6639,284.9484,11340.0
2020-01-24 15:20:00,310.51,310.57,310.3,310.38,6587.0,284.9025,284.9575,284.7098,284.7832,6587.0
2020-01-24 15:25:00,310.34,310.47,310.31,310.36,7862.0,284.7465,284.8658,284.719,284.7649,7862.0
2020-01-24 15:30:00,310.42,310.42,309.77,310.0,20840.0,284.8199,284.8199,284.2235,284.4345,20840.0
2020-01-24 15:35:00,309.96,310.3,309.78,309.79,16257.0,284.3978,284.7098,284.2327,284.2419,16257.0
2020-01-24 15:40:00,309.73,310.08,309.64,309.92,27806.0,284.1868,284.5079,284.1042,284.3611,27806.0
2020-01-24 15:45:00,309.93,310.25,309.87,310.07,25054.0,284.3703,284.6639,284.3153,284.4988,25054.0
2020-01-24 15:50:00,310.01,310.52,309.78,310.5,31884.0,284.4437,284.9117,284.2327,284.8933,31884.0
2020-01-24 15:55:00,310.53,310.66,310.27,310.58,87996.0,284.9208,285.0401,284.6823,284.9667,87996.0
2020-01-27 09:30:00,306.31,308.51,305.65,308.03,102275.0,281.0489,283.0674,280.4433,282.627,102275.0
2020-01-27 09:35:00,307.9,308.76,307.74,307.92,30174.0,282.5077,283.2968,282.3609,282.5261,30174.0
2020-01-27 09:40:00,308.07,308.85,307.84,308.55,31163.0,282.6637,283.3794,282.4527,283.1041,31163.0
2020-01-27 09:45:00,308.39,308.76,308.18,308.66,28684.0,282.9573,283.2968,282.7646,283.2051,28684.0
2020-01-27 09:50:00,308.71,308.93,308.17,308.64,22648.0,283.2509,283.4528,282.7555,283.1867,22648.0
2020-01-27 09:55:00,308.7,308.91,308.43,308.86,30428.0,283.2418,283.4344,282.994,283.3886,30428.0
2020-01-27 10:00:00,308.81,309.24,308.75,309.12,16196.0,283.3427,283.7372,283.2876,283.6271,16196.0
2020-01-27 10:05:00,309.11,309.46,308.9,309.45,18640.0,283.6179,283.9391,283.4253,283.9299,18640.0
2020-01-27 10:10:00,309.48,309.79,309.31,309.36,14036.0,283.9574,284.2419,283.8014,283.8473,14036.0
2020-01-27 10:15:00,309.38,309.39,308.7,308.87,19158.0,283.8657,283.8749,283.2418,283.3977,19158.0
2020-01-27 10:20:00,308.84,309.29,308.69,309.25,32501.0,283.3702,283.7831,283.2326,283.7464,32501.0
2020-01-27 10:25:00,309.29,309.54,309.1,309.4,18437.0,283.7831,284.0125,283.6088,283.884,18437.0
2020-01-27 10:30:00,309.36,309.52,308.96,309.16,17602.0,283.8473,283.9941,283.4803,283.6638,17602.0
2020-01-27 10:35:00,309.22,309.86,309.13,309.73,7762.0,283.7189,284.3061,283.6363,284.1868,7762.0
2020-01-27 10:40:00,309.56,310.19,309.56,310.13,14699.0,284.0308,284.6089,284.0308,284.5538,14699.0
2020-01-27 10:45:00,310.1,310.4,310.08,310.13,16761.0,284.5263,284.8016,284.5079,284.5538,16761.0
2020-01-27 10:50:00,310.08,310.22,309.74,309.91,8168.0,284.5079,284.6364,284.196,284.352,8168.0
2020-01-27 10:55:00,309.86,310.2,309.81,310.02,37087.0,284.3061,284.6181,284.2602,284.4529,37087.0
2020-01-27 11:00:00,310.05,310.53,309.99,310.46,18080.0,284.4804,284.9208,284.4254,284.8566,18080.0
2020-01-27 11:05:00,310.44,311.0,310.44,310.71,19712.0,284.8383,285.3521,284.8383,285.086,19712.0
2020-01-27 11:10:00,310.61,310.94,310.46,310.68,17789.0,284.9942,285.297,284.8566,285.0585,17789.0
2020-01-27 11:15:00,310.66,311.08,310.65,311.06,10677.0,285.0401,285.4255,285.0309,285.4071,10677.0
2020-01-27 11:20:00,311.17,311.38,310.83,310.84,14641.0,285.5081,285.7007,285.1961,285.2053,14641.0
2020-01-27 11:25:00,310.92,311.02,310.75,310.91,8619.0,285.2787,285.3704,285.1227,285.2695,8619.0
2020-01-27 11:30:00,310.88,311.06,310.72,310.98,15461.0,285.242,285.4071,285.0952,285.3337,15461.0
2020-01-27 11:35:00,311.02,311.77,311.02,311.58,11754.0,285.3704,286.0586,285.3704,285.8842,11754.0
2020-01-27 11:40:00,311.54,311.54,311.1,311.38,5661.0,285.8475,285.8475,285.4438,285.7007,5661.0
2020-01-27 11:45:00,311.46,311.5,311.24,311.39,5845.0,285.7741,285.8108,285.5723,285.7099,5845.0
2020-01-27 11:50:00,311.39,311.65,311.3,311.33,15602.0,285.7099,285.9485,285.6273,285.6549,15602.0
2020-01-27 11:55:00,311.26,311.44,311.26,311.38,5853.0,285.5906,285.7558,285.5906,285.7007,5853.0
2020-01-27 12:00:00,311.36,311.6,311.11,311.17,14540.0,285.6824,285.9026,285.453,285.5081,14540.0
2020-01-27 12:05:00,311.1,311.27,310.96,311.06,13220.0,285.4438,285.5998,285.3154,285.4071,13220.0
2020-01-27 12:10:00,311.13,311.28,310.89,311.08,9175.0,285.4714,285.609,285.2511,285.4255,9175.0
2020-01-27 12:15:00,311.16,311.49,311.16,311.27,8344.0,285.4989,285.8017,285.4989,285.5998,8344.0
2020-01-27 12:20:00,311.35,311.69,311.34,311.44,10167.0,285.6732,285.9852,285.664,285.7558,10167.0
2020-01-27 12:25:00,311.39,311.39,311.14,311.32,6325.0,285.7099,285.7099,285.4805,285.6457,6325.0
2020-01-27 12:30:00,311.31,311.54,311.24,311.41,7046.0,285.6365,285.8475,285.5723,285.7283,7046.0
2020-01-27 12:35:00,311.39,311.53,311.11,311.15,23268.0,285.7099,285.8384,285.453,285.4897,23268.0
2020-01-27 12:40:00,311.14,311.3,311.02,311.17,10227.0,285.4805,285.6273,285.3704,285.5081,10227.0
2020-01-27 12:45:00,311.28,311.39,311.02,311.03,7978.0,285.609,285.7099,285.3704,285.3796,7978.0
2020-01-27 12:50:00,311.06,311.07,310.76,310.85,11122.0,285.4071,285.4163,285.1319,285.2144,11122.0
2020-01-27 12:55:00,310.85,311.0,310.66,310.95,7596.0,285.2144,285.3521,285.0401,285.3062,7596.0
2020-01-27 13:00:00,311.01,311.07,310.82,311.0,7025.0,285.3613,285.4163,285.1869,285.3521,7025.0
2020-01-27 13:05:00,311.14,311.14,310.83,310.89,9568.0,285.4805,285.4805,285.1961,285.2511,9568.0
2020-01-27 13:10:00,310.84,310.95,310.74,310.88,8934.0,285.2053,285.3062,285.1135,285.242,8934.0
2020-01-27 13:15:00,310.93,311.19,310.88,311.08,4479.0,285.2878,285.5264,285.242,285.4255,4479.0
2020-01-27 13:20:00,311.19,311.39,311.09,311.1,6306.0,285.5264,285.7099,285.4347,285.4438,6306.0
2020-01-27 13:25:00,311.14,311.29,311.14,311.29,1702.0,285.4805,285.6182,285.4805,285.6182,1702.0
2020-01-27 13:30:00,311.24,311.47,311.24,311.42,6505.0,285.5723,285.7833,285.5723,285.7374,6505.0
2020-01-27 13:35:00,311.44,311.62,311.42,311.46,7514.0,285.7558,285.9209,285.7374,285.7741,7514.0
2020-01-27 13:40:00,311.52,311.53,311.32,311.41,7315.0,285.8292,285.8384,285.6457,285.7283,7315.0
2020-01-27 13:45:00,311.36,311.43,311.1,311.16,5440.0,285.6824,285.7466,285.4438,285.4989,5440.0
2020-01-27 13:50:00,311.1,311.26,310.84,310.85,9736.0,285.4438,285.5906,285.2053,285.2144,9736.0
2020-01-27 13:55:00,310.94,311.08,310.66,310.77,5055.0,285.297,285.4255,285.0401,285.141,5055.0
2020-01-27 14:00:00,310.65,310.65,310.36,310.47,7943.0,285.0309,285.0309,284.7649,284.8658,7943.0
2020-01-27 14:05:00,310.4,310.73,310.4,310.73,4936.0,284.8016,285.1043,284.8016,285.1043,4936.0
2020-01-27 14:10:00,310.74,310.84,310.67,310.84,4447.0,285.1135,285.2053,285.0493,285.2053,4447.0
2020-01-27 14:15:00,310.84,310.99,310.78,310.83,7862.0,285.2053,285.3429,285.1502,285.1961,7862.0
2020-01-27 14:20:00,310.81,310.95,310.54,310.87,19666.0,285.1777,285.3062,284.93,285.2328,19666.0
2020-01-27 14:25:00,310.9,311.07,310.89,311.02,3282.0,285.2603,285.4163,285.2511,285.3704,3282.0
2020-01-27 14:30:00,310.99,311.25,310.98,311.11,5835.0,285.3429,285.5815,285.3337,285.453,5835.0
2020-01-27 14:35:00,311.09,311.23,311.0,311.05,6516.0,285.4347,285.5631,285.3521,285.398,6516.0
2020-01-27 14:40:00,311.12,311.16,310.91,310.99,7149.0,285.4622,285.4989,285.2695,285.3429,7149.0
2020-01-27 14:45:00,311.03,311.03,310.75,310.75,9179.0,285.3796,285.3796,285.1227,285.1227,9179.0
2020-01-27 14:50:00,310.65,310.86,310.18,310.41,16196.0,285.0309,285.2236,284.5997,284.8107,16196.0
2020-01-27 14:55:00,310.42,310.66,310.4,310.53,15895.0,284.8199,285.0401,284.8016,284.9208,15895.0
2020-01-27 15:00:00,310.58,310.75,310.51,310.73,9896.0,284.9667,285.1227,284.9025,285.1043,9896.0
2020-01-27 15:05:00,310.68,310.81,310.64,310.68,7944.0,285.0585,285.1777,285.0218,285.0585,7944.0
2020-01-27 15:10:00,310.64,310.75,310.34,310.34,8377.0,285.0218,285.1227,284.7465,284.7465,8377.0
2020-01-27 15:15:00,310.49,310.78,310.49,310.58,13539.0,284.8841,285.1502,284.8841,284.9667,13539.0
2020-01-27 15:20:00,310.6,310.68,310.33,310.42,14512.0,284.9851,285.0585,284.7373,284.8199,14512.0
2020-01-27 15:25:00,310.47,310.58,310.14,310.14,9862.0,284.8658,284.9667,284.563,284.563,9862.0
2020-01-27 15:30:00,310.22,310.23,309.93,309.93,9350.0,284.6364,284.6456,284.3703,284.3703,9350.0
2020-01-27 15:35:00,309.92,310.23,309.81,310.23,9963.0,284.3611,284.6456,284.2602,284.6456,9963.0
2020-01-27 15:40:00,310.18,310.18,309.95,310.06,10306.0,284.5997,284.5997,284.3887,284.4896,10306.0
2020-01-27 15:45:00,310.06,310.22,309.74,309.74,12484.0,284.4896,284.6364,284.196,284.196,12484.0
2020-01-27 15:50:00,309.75,309.76,309.48,309.48,23433.0,284.2052,284.2143,283.9574,283.9574,23433.0
2020-01-27 15:55:00,309.46,309.72,309.43,309.53,44710.0,283.9391,284.1776,283.9116,284.0033,44710.0
2020-01-28 09:30:00,310.5,311.02,309.72,309.93,29124.0,284.8933,285.3704,284.1776,284.3703,29124.0
2020-01-28 09:35:00,309.88,310.39,309.54,309.63,6748.0,284.3244,284.7924,284.0125,284.0951,6748.0
2020-01-28 09:40:00,309.75,309.95,309.66,309.82,4466.0,284.2052,284.3887,284.1226,284.2694,4466.0
2020-01-28 09:45:00,309.74,309.91,309.57,309.91,4494.0,284.196,284.352,284.04,284.352,4494.0
2020-01-28 09:50:00,310.0,310.12,309.65,309.65,10475.0,284.4345,284.5446,284.1134,284.1134,10475.0
2020-01-28 09:55:00,309.67,309.68,309.22,309.56,6074.0,284.1318,284.1409,283.7189,284.0308,6074.0
2020-01-28 10:00:00,309.6,309.88,309.44,309.52,9826.0,284.0675,284.3244,283.9207,283.9941,9826.0
2020-01-28 10:05:00,309.51,309.87,309.23,309.23,7182.0,283.985,284.3153,283.728,283.728,7182.0
2020-01-28 10:10:00,309.35,309.5,309.1,309.26,26011.0,283.8382,283.9758,283.6088,283.7556,26011.0
2020-01-28 10:15:00,309.19,309.36,309.17,309.29,9327.0,283.6913,283.8473,283.673,283.7831,9327.0
2020-01-28 10:20:00,309.29,309.99,309.17,309.87,19537.0,283.7831,284.4254,283.673,284.3153,19537.0
2020-01-28 10:25:00,309.88,310.32,309.87,309.9,19741.0,284.3244,284.7282,284.3153,284.3428,19741.0
2020-01-28 10:30:00,309.85,310.16,309.82,310.13,4306.0,284.2969,284.5814,284.2694,284.5538,4306.0
2020-01-28 10:35:00,310.15,310.19,309.75,309.96,16187.0,284.5722,284.6089,284.2052,284.3978,16187.0
2020-01-28 10:40:00,310.15,310.22,310.03,310.09,5417.0,284.5722,284.6364,284.4621,284.5171,5417.0
2020-01-28 10:45:00,310.16,310.27,310.08,310.18,2800.0,284.5814,284.6823,284.5079,284.5997,2800.0
2020-01-28 10:50:00,310.18,310.36,310.03,310.25,5880.0,284.5997,284.7649,284.4621,284.6639,5880.0
2020-01-28 10:55:00,310.29,310.29,309.79,309.84,6107.0,284.7006,284.7006,284.2419,284.2877,6107.0
2020-01-28 11:00:00,309.88,310.01,309.84,309.96,8790.0,284.3244,284.4437,284.2877,284.3978,8790.0
2020-01-28 11:05:00,310.03,310.14,309.97,310.13,3764.0,284.4621,284.563,284.407,284.5538,3764.0
2020-01-28 11:10:00,310.12,310.39,310.09,310.3,7596.0,284.5446,284.7924,284.5171,284.7098,7596.0
2020-01-28 11:15:00,310.23,310.41,310.18,310.18,16334.0,284.6456,284.8107,284.5997,284.5997,16334.0
2020-01-28 11:20:00,310.21,311.18,310.2,311.17,11246.0,284.6272,285.5172,284.6181,285.5081,11246.0
2020-01-28 11:25:00,311.23,311.32,310.97,311.05,8690.0,285.5631,285.6457,285.3246,285.398,8690.0
2020-01-28 11:30:00,311.06,311.07,310.72,310.73,9062.0,285.4071,285.4163,285.0952,285.1043,9062.0
2020-01-28 11:35:00,310.75,311.05,310.72,311.0,5271.0,285.1227,285.398,285.0952,285.3521,5271.0
2020-01-28 11:40:00,310.99,311.14,310.88,311.1,4111.0,285.3429,285.4805,285.242,285.4438,4111.0
2020-01-28 11:45:00,311.16,311.17,310.8,310.84,7399.0,285.4989,285.5081,285.1686,285.2053,7399.0
2020-01-28 11:50:00,310.86,311.11,310.86,311.11,6617.0,285.2236,285.453,285.2236,285.453,6617.0
2020-01-28 11:55:00,311.12,311.2,310.98,311.02,5570.0,285.4622,285.5356,285.3337,285.3704,5570.0
2020-01-28 12:00:00,311.13,311.16,310.91,311.15,5850.0,285.4714,285.4989,285.2695,285.4897,5850.0
2020-01-28 12:05:00,311.12,311.12,310.84,310.99,4401.0,285.4622,285.4622,285.2053,285.3429,4401.0
2020-01-28 12:10:00,311.0,311.13,310.63,311.07,13249.0,285.3521,285.4714,285.0126,285.4163,13249.0
2020-01-28 12:15:00,311.07,311.15,311.0,311.08,3274.0,285.4163,285.4897,285.3521,285.4255,3274.0
2020-01-28 12:20:00,311.16,311.18,310.92,311.1,5222.0,285.4989,285.5172,285.2787,285.4438,5222.0
2020-01-28 12:25:00,311.14,311.18,310.96,311.06,6214.0,285.4805,285.5172,285.3154,285.4071,6214.0
2020-01-28 12:30:00,311.0,311.01,310.91,311.01,6610.0,285.3521,285.3613,285.2695,285.3613,6610.0
2020-01-28 12:35:00,311.09,311.15,310.94,311.0,5207.0,285.4347,285.4897,285.297,285.3521,5207.0
2020-01-28 12:40:00,310.91,311.07,310.83,311.02,6745.0,285.2695,285.4163,285.1961,285.3704,6745.0
2020-01-28 12:45:00,311.07,311.16,310.96,311.08,4110.0,285.4163,285.4989,285.3154,285.4255,4110.0
2020-01-28 12:50:00,311.08,311.08,310.82,310.98,3864.0,285.4255,285.4255,285.1869,285.3337,3864.0
2020-01-28 12:55:00,311.09,311.15,311.0,311.07,1300.0,285.4347,285.4897,285.3521,285.4163,1300.0
2020-01-28 13:00:00,311.06,311.07,310.83,310.84,6807.0,285.4071,285.4163,285.1961,285.2053,6807.0
2020-01-28 13:05:00,310.88,310.98,310.82,310.82,3045.0,285.242,285.3337,285.1869,285.1869,3045.0
2020-01-28 13:10:00,310.83,310.92,310.82,310.88,3301.0,285.1961,285.2787,285.1869,285.242,3301.0
2020-01-28 13:15:00,310.92,310.92,310.84,310.89,1650.0,285.2787,285.2787,285.2053,285.2511,1650.0
2020-01-28 13:20:00,310.95,311.1,310.94,311.07,2482.0,285.3062,285.4438,285.297,285.4163,2482.0
2020-01-28 13:25:00,311.07,311.18,310.99,311.05,4251.0,285.4163,285.5172,285.3429,285.398,4251.0
2020-01-28 13:30:00,311.04,311.14,310.94,310.99,4624.0,285.3888,285.4805,285.297,285.3429,4624.0
2020-01-28 13:35:00,310.99,311.01,310.83,310.88,3870.0,285.3429,285.3613,285.1961,285.242,3870.0
2020-01-28 13:40:00,311.01,311.13,310.95,310.95,4241.0,285.3613,285.4714,285.3062,285.3062,4241.0
2020-01-28 13:45:00,310.94,311.2,310.94,311.15,12006.0,285.297,285.5356,285.297,285.4897,12006.0
2020-01-28 13:50:00,311.15,311.32,311.1,311.32,3548.0,285.4897,285.6457,285.4438,285.6457,3548.0
2020-01-28 13:55:00,311.25,311.25,310.93,310.93,3130.0,285.5815,285.5815,285.2878,285.2878,3130.0
2020-01-28 14:00:00,311.0,311.22,310.98,311.15,7421.0,285.3521,285.5539,285.3337,285.4897,7421.0
2020-01-28 14:05:00,311.14,311.16,310.87,310.9,5270.0,285.4805,285.4989,285.2328,285.2603,5270.0
2020-01-28 14:10:00,310.95,311.3,310.9,311.3,6709.0,285.3062,285.6273,285.2603,285.6273,6709.0
2020-01-28 14:15:00,311.32,311.49,311.29,311.44,6640.0,285.6457,285.8017,285.6182,285.7558,6640.0
2020-01-28 14:20:00,311.41,311.41,311.2,311.2,4982.0,285.7283,285.7283,285.5356,285.5356,4982.0
2020-01-28 14:25:00,311.25,311.28,311.05,311.1,23234.0,285.5815,285.609,285.398,285.4438,23234.0
2020-01-28 14:30:00,311.09,311.13,310.99,311.08,5781.0,285.4347,285.4714,285.3429,285.4255,5781.0
2020-01-28 14:35:00,311.12,311.42,311.11,311.36,3778.0,285.4622,285.7374,285.453,285.6824,3778.0
2020-01-28 14:40:00,311.38,311.51,311.36,311.47,3780.0,285.7007,285.82,285.6824,285.7833,3780.0
2020-01-28 14:45:00,311.5,311.55,311.43,311.48,3986.0,285.8108,285.8567,285.7466,285.7925,3986.0
2020-01-28 14:50:00,311.48,311.53,311.35,311.44,3594.0,285.7925,285.8384,285.6732,285.7558,3594.0
2020-01-28 14:55:00,311.52,311.62,311.48,311.52,3657.0,285.8292,285.9209,285.7925,285.8292,3657.0
2020-01-28 15:00:00,311.46,311.52,311.19,311.25,5465.0,285.7741,285.8292,285.5264,285.5815,5465.0
2020-01-28 15:05:00,311.25,311.4,311.04,311.19,9483.0,285.5815,285.7191,285.3888,285.5264,9483.0
2020-01-28 15:10:00,311.26,311.5,311.23,311.45,4650.0,285.5906,285.8108,285.5631,285.765,4650.0
2020-01-28 15:15:00,311.51,311.51,311.22,311.43,5778.0,285.82,285.82,285.5539,285.7466,5778.0
2020-01-28 15:20:00,311.38,311.51,311.36,311.37,4626.0,285.7007,285.82,285.6824,285.6916,4626.0
2020-01-28 15:25:00,311.4,311.66,311.38,311.66,9043.0,285.7191,285.9576,285.7007,285.9576,9043.0
2020-01-28 15:30:00,311.71,311.71,311.45,311.49,6429.0,286.0035,286.0035,285.765,285.8017,6429.0
2020-01-28 15:35:00,311.52,311.6,311.27,311.29,11068.0,285.8292,285.9026,285.5998,285.6182,11068.0
2020-01-28 15:40:00,311.25,311.36,311.15,311.26,11719.0,285.5815,285.6824,285.4897,285.5906,11719.0
2020-01-28 15:45:00,311.26,311.48,311.17,311.22,14467.0,285.5906,285.7925,285.5081,285.5539,14467.0
2020-01-28 15:50:00,311.01,311.34,310.8,311.16,36871.0,285.3613,285.664,285.1686,285.4989,36871.0
2020-01-28 15:55:00,311.22,311.35,310.75,310.89,45737.0,285.5539,285.6732,285.1227,285.2511,45737.0
2020-01-29 09:30:00,310.86,311.44,310.55,311.21,29945.0,285.2236,285.7558,284.9392,285.5448,29945.0
2020-01-29 09:35:00,311.24,311.35,310.69,310.93,19060.0,285.5723,285.6732,285.0676,285.2878,19060.0
2020-01-29 09:40:00,311.0,311.15,310.6,310.67,13893.0,285.3521,285.4897,284.9851,285.0493,13893.0
2020-01-29 09:45:00,310.63,310.85,310.5,310.66,10635.0,285.0126,285.2144,284.8933,285.0401,10635.0
2020-01-29 09:50:00,310.68,310.86,310.57,310.57,3999.0,285.0585,285.2236,284.9575,284.9575,3999.0
2020-01-29 09:55:00,310.56,310.56,310.11,310.39,9040.0,284.9484,284.9484,284.5355,284.7924,9040.0
2020-01-29 10:00:00,310.39,310.7,310.03,310.64,19364.0,284.7924,285.0768,284.4621,285.0218,19364.0
2020-01-29 10:05:00,310.73,311.03,310.56,310.7,14973.0,285.1043,285.3796,284.9484,285.0768,14973.0
2020-01-29 10:10:00,310.73,310.77,310.46,310.58,14529.0,285.1043,285.141,284.8566,284.9667,14529.0
2020-01-29 10:15:00,310.51,310.83,310.4,310.5,12418.0,284.9025,285.1961,284.8016,284.8933,12418.0
2020-01-29 10:20:00,310.7,310.7,310.01,310.14,3890.0,285.0768,285.0768,284.4437,284.563,3890.0
2020-01-29 10:25:00,310.15,310.38,309.76,310.36,14967.0,284.5722,284.7832,284.2143,284.7649,14967.0
2020-01-29 10:30:00,310.38,310.4,310.15,310.29,7518.0,284.7832,284.8016,284.5722,284.7006,7518.0
2020-01-29 10:35:00,310.18,310.29,309.85,309.86,7200.0,284.5997,284.7006,284.2969,284.3061,7200.0
2020-01-29 10:40:00,309.83,309.98,309.69,309.72,7674.0,284.2786,284.4162,284.1501,284.1776,7674.0
2020-01-29 10:45:00,309.78,310.06,309.73,309.88,14481.0,284.2327,284.4896,284.1868,284.3244,14481.0
2020-01-29 10:50:00,309.86,310.13,309.76,309.91,5291.0,284.3061,284.5538,284.2143,284.352,5291.0
2020-01-29 10:55:00,309.87,309.87,309.5,309.56,9553.0,284.3153,284.3153,283.9758,284.0308,9553.0
2020-01-29 11:00:00,309.58,309.83,309.56,309.63,7975.0,284.0492,284.2786,284.0308,284.0951,7975.0
2020-01-29 11:05:00,309.78,309.79,309.53,309.53,7267.0,284.2327,284.2419,284.0033,284.0033,7267.0
2020-01-29 11:10:00,309.62,309.98,309.59,309.98,15432.0,284.0859,284.4162,284.0584,284.4162,15432.0
2020-01-29 11:15:00,309.91,310.16,309.9,310.1,4929.0,284.352,284.5814,284.3428,284.5263,4929.0
2020-01-29 11:20:00,310.03,310.28,310.02,310.19,5942.0,284.4621,284.6915,284.4529,284.6089,5942.0
2020-01-29 11:25:00,310.24,310.5,310.11,310.42,6146.0,284.6548,284.8933,284.5355,284.8199,6146.0
2020-01-29 11:30:00,310.48,310.7,310.4,310.62,6737.0,284.875,285.0768,284.8016,285.0034,6737.0
2020-01-29 11:35:00,310.65,310.85,310.56,310.61,4137.0,285.0309,285.2144,284.9484,284.9942,4137.0
2020-01-29 11:40:00,310.59,310.59,310.44,310.52,4250.0,284.9759,284.9759,284.8383,284.9117,4250.0
2020-01-29 11:45:00,310.54,310.84,310.51,310.76,7091.0,284.93,285.2053,284.9025,285.1319,7091.0
2020-01-29 11:50:00,310.74,311.13,310.74,311.09,4405.0,285.1135,285.4714,285.1135,285.4347,4405.0
2020-01-29 11:55:00,311.1,311.64,311.1,311.57,10002.0,285.4438,285.9393,285.4438,285.8751,10002.0
2020-01-29 12:00:00,311.55,311.63,311.39,311.45,4358.0,285.8567,285.9301,285.7099,285.765,4358.0
2020-01-29 12:05:00,311.5,311.6,311.45,311.6,2735.0,285.8108,285.9026,285.765,285.9026,2735.0
2020-01-29 12:10:00,311.61,311.83,311.49,311.82,3960.0,285.9118,286.1136,285.8017,286.1045,3960.0
2020-01-29 12:15:00,311.79,311.93,311.77,311.85,4263.0,286.0769,286.2054,286.0586,286.132,4263.0
2020-01-29 12:20:00,311.79,311.85,311.73,311.79,8973.0,286.0769,286.132,286.0219,286.0769,8973.0
2020-01-29 12:25:00,311.77,311.81,311.39,311.44,8108.0,286.0586,286.0953,285.7099,285.7558,8108.0
2020-01-29 12:30:00,311.46,311.57,311.41,311.5,3737.0,285.7741,285.8751,285.7283,285.8108,3737.0
2020-01-29 12:35:00,311.49,311.61,311.38,311.55,3071.0,285.8017,285.9118,285.7007,285.8567,3071.0
2020-01-29 12:40:00,311.58,311.58,311.14,311.18,10591.0,285.8842,285.8842,285.4805,285.5172,10591.0
2020-01-29 12:45:00,311.21,311.25,310.92,311.04,8885.0,285.5448,285.5815,285.2787,285.3888,8885.0
2020-01-29 12:50:00,311.09,311.63,311.04,311.59,8268.0,285.4347,285.9301,285.3888,285.8934,8268.0
2020-01-29 12:55:00,311.56,311.62,311.46,311.53,5846.0,285.8659,285.9209,285.7741,285.8384,5846.0
2020-01-29 13:00:00,311.49,311.85,311.49,311.74,5108.0,285.8017,286.132,285.8017,286.031,5108.0
2020-01-29 13:05:00,311.69,311.75,311.69,311.75,1100.0,285.9852,286.0402,285.9852,286.0402,1100.0
2020-01-29 13:10:00,311.74,311.82,311.71,311.79,1076.0,286.031,286.1045,286.0035,286.0769,1076.0
2020-01-29 13:15:00,311.79,311.9,311.78,311.81,16213.0,286.0769,286.1779,286.0677,286.0953,16213.0
2020-01-29 13:20:00,311.86,311.9,311.53,311.86,21723.0,286.1412,286.1779,285.8384,286.1412,21723.0
2020-01-29 13:25:00,311.78,311.87,311.64,311.77,11251.0,286.0677,286.1503,285.9393,286.0586,11251.0
2020-01-29 13:30:00,311.77,311.82,311.73,311.81,3794.0,286.0586,286.1045,286.0219,286.0953,3794.0
2020-01-29 13:35:00,311.8,311.8,311.54,311.7,5955.0,286.0861,286.0861,285.8475,285.9943,5955.0
2020-01-29 13:40:00,311.7,311.7,311.46,311.62,5214.0,285.9943,285.9943,285.7741,285.9209,5214.0
2020-01-29 13:45:00,311.52,311.6,311.45,311.47,3609.0,285.8292,285.9026,285.765,285.7833,3609.0
2020-01-29 13:50:00,311.44,311.47,311.14,311.17,3666.0,285.7558,285.7833,285.4805,285.5081,3666.0
2020-01-29 13:55:00,311.16,311.66,311.12,311.51,6707.0,285.4989,285.9576,285.4622,285.82,6707.0
2020-01-29 14:00:00,311.57,311.85,311.2,311.83,8834.0,285.8751,286.132,285.5356,286.1136,8834.0
2020-01-29 14:05:00,311.83,311.97,311.77,311.78,7809.0,286.1136,286.2421,286.0586,286.0677,7809.0
2020-01-29 14:10:00,311.81,311.82,311.56,311.64,6165.0,286.0953,286.1045,285.8659,285.9393,6165.0
2020-01-29 14:15:00,311.69,311.91,311.65,311.77,9381.0,285.9852,286.187,285.9485,286.0586,9381.0
2020-01-29 14:20:00,311.86,311.97,311.8,311.89,5648.0,286.1412,286.2421,286.0861,286.1687,5648.0
2020-01-29 14:25:00,311.88,311.95,311.81,311.9,3778.0,286.1595,286.2237,286.0953,286.1779,3778.0
2020-01-29 14:30:00,311.89,311.94,311.68,311.69,5144.0,286.1687,286.2146,285.976,285.9852,5144.0
2020-01-29 14:35:00,311.63,311.72,311.48,311.48,4790.0,285.9301,286.0127,285.7925,285.7925,4790.0
2020-01-29 14:40:00,311.53,311.58,311.33,311.46,22547.0,285.8384,285.8842,285.6549,285.7741,22547.0
2020-01-29 14:45:00,311.42,311.45,311.06,311.12,10130.0,285.7374,285.765,285.4071,285.4622,10130.0
2020-01-29 14:50:00,311.17,311.23,310.98,311.0,7260.0,285.5081,285.5631,285.3337,285.3521,7260.0
2020-01-29 14:55:00,311.02,311.09,310.89,310.9,7786.0,285.3704,285.4347,285.2511,285.2603,7786.0
2020-01-29 15:00:00,310.94,311.0,310.64,310.84,15520.0,285.297,285.3521,285.0218,285.2053,15520.0
2020-01-29 15:05:00,310.81,311.0,310.52,310.94,13564.0,285.1777,285.3521,284.9117,285.297,13564.0
2020-01-29 15:10:00,310.91,310.91,310.49,310.59,8118.0,285.2695,285.2695,284.8841,284.9759,8118.0
2020-01-29 15:15:00,310.5,310.52,310.25,310.37,9418.0,284.8933,284.9117,284.6639,284.774,9418.0
2020-01-29 15:20:00,310.36,310.36,309.97,310.13,6106.0,284.7649,284.7649,284.407,284.5538,6106.0
2020-01-29 15:25:00,310.23,310.49,310.23,310.33,12085.0,284.6456,284.8841,284.6456,284.7373,12085.0
2020-01-29 15:30:00,310.32,310.53,310.19,310.43,8988.0,284.7282,284.9208,284.6089,284.8291,8988.0
2020-01-29 15:35:00,310.47,310.5,310.0,310.13,24946.0,284.8658,284.8933,284.4345,284.5538,24946.0
2020-01-29 15:40:00,310.13,310.13,309.85,309.91,15682.0,284.5538,284.5538,284.2969,284.352,15682.0
2020-01-29 15:45:00,309.93,309.97,309.72,309.9,7820.0,284.3703,284.407,284.1776,284.3428,7820.0
2020-01-29 15:50:00,309.75,310.04,309.74,309.83,17998.0,284.2052,284.4712,284.196,284.2786,17998.0
2020-01-29 15:55:00,309.9,310.03,309.38,309.54,26288.0,284.3428,284.4621,283.8657,284.0125,26288.0
2020-01-30 09:30:00,308.89,309.59,307.41,309.28,26387.0,283.4161,284.0584,282.0581,283.7739,26387.0
2020-01-30 09:35:00,309.29,309.64,308.97,309.0,8751.0,283.7831,284.1042,283.4895,283.517,8751.0
2020-01-30 09:40:00,308.99,309.07,308.5,308.79,5128.0,283.5078,283.5812,283.0582,283.3243,5128.0
2020-01-30 09:45:00,308.5,309.4,308.5,309.24,5331.0,283.0582,283.884,283.0582,283.7372,5331.0
2020-01-30 09:50:00,309.32,309.46,308.9,308.91,9053.0,283.8106,283.9391,283.4253,283.4344,9053.0
2020-01-30 09:55:00,309.1,309.28,309.02,309.14,3179.0,283.6088,283.7739,283.5354,283.6455,3179.0
2020-01-30 10:00:00,309.01,309.05,308.6,308.6,8234.0,283.5262,283.5629,283.15,283.15,8234.0
2020-01-30 10:05:00,308.62,308.9,308.41,308.85,8200.0,283.1684,283.4253,282.9757,283.3794,8200.0
2020-01-30 10:10:00,308.79,308.85,308.51,308.74,14808.0,283.3243,283.3794,283.0674,283.2785,14808.0
2020-01-30 10:15:00,308.72,308.76,308.23,308.3,4348.0,283.2601,283.2968,282.8105,282.8747,4348.0
2020-01-30 10:20:00,308.26,308.78,308.26,308.58,6971.0,282.838,283.3152,282.838,283.1317,6971.0
2020-01-30 10:25:00,308.62,308.66,308.42,308.6,3185.0,283.1684,283.2051,282.9848,283.15,3185.0
2020-01-30 10:30:00,308.61,308.67,308.26,308.26,2348.0,283.1592,283.2142,282.838,282.838,2348.0
2020-01-30 10:35:00,308.22,308.24,307.55,307.62,10026.0,282.8013,282.8197,282.1866,282.2508,10026.0
2020-01-30 10:40:00,307.67,307.76,307.24,307.27,26191.0,282.2967,282.3793,281.9022,281.9297,26191.0
2020-01-30 10:45:00,307.27,307.38,306.8,307.38,17230.0,281.9297,282.0306,281.4984,282.0306,17230.0
2020-01-30 10:50:00,307.37,307.37,306.82,306.93,8142.0,282.0214,282.0214,281.5168,281.6177,8142.0
2020-01-30 10:55:00,306.93,307.2,306.66,307.01,23677.0,281.6177,281.8655,281.37,281.6911,23677.0
2020-01-30 11:00:00,306.86,307.61,306.86,307.61,4214.0,281.5535,282.2416,281.5535,282.2416,4214.0
2020-01-30 11:05:00,307.61,307.67,307.31,307.37,2802.0,282.2416,282.2967,281.9664,282.0214,2802.0
2020-01-30 11:10:00,307.27,308.13,307.27,308.01,8761.0,281.9297,282.7188,281.9297,282.6087,8761.0
2020-01-30 11:15:00,307.92,307.92,307.61,307.83,4364.0,282.5261,282.5261,282.2416,282.4435,4364.0
2020-01-30 11:20:00,307.83,308.2,307.81,308.18,3572.0,282.4435,282.783,282.4252,282.7646,3572.0
2020-01-30 11:25:00,308.15,308.27,307.96,308.01,7280.0,282.7371,282.8472,282.5628,282.6087,7280.0
2020-01-30 11:30:00,307.98,308.17,307.92,308.13,3125.0,282.5811,282.7555,282.5261,282.7188,3125.0
2020-01-30 11:35:00,308.09,308.63,308.09,308.42,6946.0,282.6821,283.1775,282.6821,282.9848,6946.0
2020-01-30 11:40:00,308.46,308.75,308.45,308.66,4024.0,283.0215,283.2876,283.0124,283.2051,4024.0
2020-01-30 11:45:00,308.69,309.15,308.6,309.11,4539.0,283.2326,283.6546,283.15,283.6179,4539.0
2020-01-30 11:50:00,309.17,309.28,308.94,308.95,6080.0,283.673,283.7739,283.462,283.4711,6080.0
2020-01-30 11:55:00,309.07,309.08,308.69,308.84,4790.0,283.5812,283.5904,283.2326,283.3702,4790.0
2020-01-30 12:00:00,308.73,308.73,308.52,308.6,2770.0,283.2693,283.2693,283.0766,283.15,2770.0
2020-01-30 12:05:00,308.59,308.61,308.47,308.48,2803.0,283.1408,283.1592,283.0307,283.0399,2803.0
2020-01-30 12:10:00,308.4,308.49,308.36,308.4,4616.0,282.9665,283.0491,282.9298,282.9665,4616.0
2020-01-30 12:15:00,308.44,308.5,308.28,308.42,5516.0,283.0032,283.0582,282.8564,282.9848,5516.0
2020-01-30 12:20:00,308.41,308.44,308.15,308.26,7444.0,282.9757,283.0032,282.7371,282.838,7444.0
2020-01-30 12:25:00,308.2,308.2,307.83,307.83,2781.0,282.783,282.783,282.4435,282.4435,2781.0
2020-01-30 12:30:00,307.82,307.82,307.68,307.76,1314.0,282.4343,282.4343,282.3059,282.3793,1314.0
2020-01-30 12:35:00,307.74,307.81,307.38,307.4,4094.0,282.3609,282.4252,282.0306,282.049,4094.0
2020-01-30 12:40:00,307.38,307.5,307.23,307.3,3631.0,282.0306,282.1407,281.893,281.9572,3631.0
2020-01-30 12:45:00,307.25,307.37,307.17,307.17,3890.0,281.9113,282.0214,281.8379,281.8379,3890.0
2020-01-30 12:50:00,307.27,307.54,307.17,307.17,2515.0,281.9297,282.1774,281.8379,281.8379,2515.0
2020-01-30 12:55:00,307.19,307.3,307.15,307.2,4543.0,281.8563,281.9572,281.8196,281.8655,4543.0
2020-01-30 13:00:00,307.2,307.44,307.2,307.29,7907.0,281.8655,282.0857,281.8655,281.948,7907.0
2020-01-30 13:05:00,307.37,307.37,307.1,307.15,4747.0,282.0214,282.0214,281.7737,281.8196,4747.0
2020-01-30 13:10:00,307.13,307.38,307.13,307.36,3093.0,281.8012,282.0306,281.8012,282.0123,3093.0
2020-01-30 13:15:00,307.31,307.45,307.1,307.11,3893.0,281.9664,282.0948,281.7737,281.7829,3893.0
2020-01-30 13:20:00,307.05,307.3,307.04,307.3,3440.0,281.7278,281.9572,281.7187,281.9572,3440.0
2020-01-30 13:25:00,307.35,307.49,307.27,307.31,3117.0,282.0031,282.1315,281.9297,281.9664,3117.0
2020-01-30 13:30:00,307.37,307.6,307.29,307.59,5447.0,282.0214,282.2325,281.948,282.2233,5447.0
2020-01-30 13:35:00,307.53,307.66,307.46,307.66,3439.0,282.1682,282.2875,282.104,282.2875,3439.0
2020-01-30 13:40:00,307.57,307.69,307.47,307.68,3632.0,282.2049,282.315,282.1132,282.3059,3632.0
2020-01-30 13:45:00,307.68,307.8,307.6,307.64,4844.0,282.3059,282.416,282.2325,282.2692,4844.0
2020-01-30 13:50:00,307.63,307.78,307.59,307.72,2859.0,282.26,282.3976,282.2233,282.3426,2859.0
2020-01-30 13:55:00,307.72,307.77,307.63,307.75,5375.0,282.3426,282.3885,282.26,282.3701,5375.0
2020-01-30 14:00:00,307.77,307.84,307.64,307.67,3209.0,282.3885,282.4527,282.2692,282.2967,3209.0
2020-01-30 14:05:00,307.67,307.95,307.63,307.88,3715.0,282.2967,282.5536,282.26,282.4894,3715.0
2020-01-30 14:10:00,307.96,307.96,307.8,307.95,2957.0,282.5628,282.5628,282.416,282.5536,2957.0
2020-01-30 14:15:00,307.92,308.07,307.92,308.07,5897.0,282.5261,282.6637,282.5261,282.6637,5897.0
2020-01-30 14:20:00,308.06,308.14,308.02,308.06,1827.0,282.6545,282.7279,282.6178,282.6545,1827.0
2020-01-30 14:25:00,308.07,308.15,308.0,308.08,4178.0,282.6637,282.7371,282.5995,282.6729,4178.0
2020-01-30 14:30:00,308.09,308.17,308.08,308.14,4094.0,282.6821,282.7555,282.6729,282.7279,4094.0
2020-01-30 14:35:00,308.13,308.13,307.94,308.06,3097.0,282.7188,282.7188,282.5444,282.6545,3097.0
2020-01-30 14:40:00,308.06,308.84,307.79,307.85,14195.0,282.6545,283.3702,282.4068,282.4619,14195.0
2020-01-30 14:45:00,307.85,308.7,307.84,308.66,6647.0,282.4619,283.2418,282.4527,283.2051,6647.0
2020-01-30 14:50:00,308.81,308.81,308.47,308.74,2426.0,283.3427,283.3427,283.0307,283.2785,2426.0
2020-01-30 14:55:00,308.78,309.16,308.7,308.85,16069.0,283.3152,283.6638,283.2418,283.3794,16069.0
2020-01-30 15:00:00,309.01,309.18,308.84,309.18,9284.0,283.5262,283.6822,283.3702,283.6822,9284.0
2020-01-30 15:05:00,309.13,309.2,308.72,308.74,8446.0,283.6363,283.7005,283.2601,283.2785,8446.0
2020-01-30 15:10:00,308.75,308.89,308.64,308.88,6172.0,283.2876,283.4161,283.1867,283.4069,6172.0
2020-01-30 15:15:00,308.84,309.1,308.77,309.1,9175.0,283.3702,283.6088,283.306,283.6088,9175.0
2020-01-30 15:20:00,309.05,309.36,309.01,309.23,8672.0,283.5629,283.8473,283.5262,283.728,8672.0
2020-01-30 15:25:00,309.24,309.26,308.79,308.88,10014.0,283.7372,283.7556,283.3243,283.4069,10014.0
2020-01-30 15:30:00,308.83,308.97,308.78,308.92,10240.0,283.361,283.4895,283.3152,283.4436,10240.0
2020-01-30 15:35:00,308.88,309.03,308.73,309.03,8396.0,283.4069,283.5445,283.2693,283.5445,8396.0
2020-01-30 15:40:00,309.02,309.35,308.89,309.16,15057.0,283.5354,283.8382,283.4161,283.6638,15057.0
2020-01-30 15:45:00,309.18,309.45,309.06,309.44,10723.0,283.6822,283.9299,283.5721,283.9207,10723.0
2020-01-30 15:50:00,309.29,309.4,309.13,309.21,15841.0,283.7831,283.884,283.6363,283.7097,15841.0
2020-01-30 15:55:00,309.13,309.57,309.04,309.57,83474.0,283.6363,284.04,283.5537,284.04,83474.0
2020-01-31 09:30:00,308.24,309.18,308.12,308.53,32598.0,282.8197,283.6822,282.7096,283.0858,32598.0
2020-01-31 09:35:00,308.51,308.54,308.0,308.38,12035.0,283.0674,283.095,282.5995,282.9481,12035.0
2020-01-31 09:40:00,308.38,308.4,308.01,308.01,13281.0,282.9481,282.9665,282.6087,282.6087,13281.0
2020-01-31 09:45:00,307.96,308.11,307.52,307.83,8720.0,282.5628,282.7004,282.1591,282.4435,8720.0
2020-01-31 09:50:00,307.94,307.94,307.56,307.67,3991.0,282.5444,282.5444,282.1958,282.2967,3991.0
2020-01-31 09:55:00,307.69,308.19,307.68,308.19,16240.0,282.315,282.7738,282.3059,282.7738,16240.0
2020-01-31 10:00:00,308.22,308.22,307.6,307.6,6351.0,282.8013,282.8013,282.2325,282.2325,6351.0
2020-01-31 10:05:00,307.52,307.82,307.37,307.71,8717.0,282.1591,282.4343,282.0214,282.3334,8717.0
2020-01-31 10:10:00,307.55,307.82,307.25,307.4,10035.0,282.1866,282.4343,281.9113,282.049,10035.0
2020-01-31 10:15:00,307.41,307.63,307.29,307.55,4567.0,282.0581,282.26,281.948,282.1866,4567.0
2020-01-31 10:20:00,307.5,307.59,307.36,307.59,8507.0,282.1407,282.2233,282.0123,282.2233,8507.0
2020-01-31 10:25:00,307.53,307.81,306.86,306.86,14389.0,282.1682,282.4252,281.5535,281.5535,14389.0
2020-01-31 10:30:00,306.83,307.02,306.7,306.99,21014.0,281.526,281.7003,281.4067,281.6728,21014.0
2020-01-31 10:35:00,306.84,306.93,306.7,306.77,8292.0,281.5351,281.6177,281.4067,281.4709,8292.0
2020-01-31 10:40:00,306.72,307.21,306.66,306.66,9229.0,281.425,281.8746,281.37,281.37,9229.0
2020-01-31 10:45:00,306.61,306.85,306.6,306.62,4350.0,281.3241,281.5443,281.3149,281.3333,4350.0
2020-01-31 10:50:00,306.57,306.79,306.38,306.79,10059.0,281.2874,281.4893,281.1131,281.4893,10059.0
2020-01-31 10:55:00,306.73,306.87,306.56,306.57,3961.0,281.4342,281.5627,281.2782,281.2874,3961.0
2020-01-31 11:00:00,306.51,306.82,306.38,306.6,7639.0,281.2324,281.5168,281.1131,281.3149,7639.0
2020-01-31 11:05:00,306.6,306.64,306.17,306.21,13030.0,281.3149,281.3516,280.9204,280.9571,13030.0
2020-01-31 11:10:00,306.29,306.43,305.97,306.14,14409.0,281.0305,281.159,280.7369,280.8929,14409.0
2020-01-31 11:15:00,306.18,306.32,305.34,306.22,15128.0,280.9296,281.058,280.1589,280.9663,15128.0
2020-01-31 11:20:00,306.2,306.57,306.17,306.42,7146.0,280.9479,281.2874,280.9204,281.1498,7146.0
2020-01-31 11:25:00,306.36,306.44,305.71,305.84,9681.0,281.0947,281.1681,280.4983,280.6176,9681.0
2020-01-31 11:30:00,305.88,306.29,305.83,306.15,11114.0,280.6543,281.0305,280.6084,280.9021,11114.0
2020-01-31 11:35:00,306.35,306.35,305.66,305.81,3849.0,281.0856,281.0856,280.4525,280.5901,3849.0
2020-01-31 11:40:00,305.87,306.27,305.85,306.2,10761.0,280.6451,281.0122,280.6268,280.9479,10761.0
2020-01-31 11:45:00,306.34,306.43,306.19,306.35,6665.0,281.0764,281.159,280.9388,281.0856,6665.0
2020-01-31 11:50:00,306.35,306.35,305.98,306.1,6747.0,281.0856,281.0856,280.7461,280.8562,6747.0
2020-01-31 11:55:00,306.21,306.55,306.07,306.55,4543.0,280.9571,281.2691,280.8286,281.2691,4543.0
2020-01-31 12:00:00,306.56,306.56,306.12,306.14,20138.0,281.2782,281.2782,280.8745,280.8929,20138.0
2020-01-31 12:05:00,306.09,306.1,305.77,305.84,4463.0,280.847,280.8562,280.5534,280.6176,4463.0
2020-01-31 12:10:00,305.93,306.1,305.69,305.73,5838.0,280.7002,280.8562,280.48,280.5167,5838.0
2020-01-31 12:15:00,305.65,305.79,305.58,305.68,5574.0,280.4433,280.5717,280.3791,280.4708,5574.0
2020-01-31 12:20:00,305.73,305.83,305.44,305.44,10485.0,280.5167,280.6084,280.2506,280.2506,10485.0
2020-01-31 12:25:00,305.46,305.72,305.34,305.58,8649.0,280.269,280.5075,280.1589,280.3791,8649.0
2020-01-31 12:30:00,305.69,305.69,305.27,305.27,8843.0,280.48,280.48,280.0946,280.0946,8843.0
2020-01-31 12:35:00,305.3,305.3,304.75,304.92,22644.0,280.1222,280.1222,279.6175,279.7735,22644.0
2020-01-31 12:40:00,304.88,305.71,304.81,305.64,9781.0,279.7368,280.4983,279.6726,280.4341,9781.0
2020-01-31 12:45:00,305.54,305.88,305.46,305.5,13866.0,280.3424,280.6543,280.269,280.3057,13866.0
2020-01-31 12:50:00,305.43,305.43,305.0,305.37,10162.0,280.2414,280.2414,279.8469,280.1864,10162.0
2020-01-31 12:55:00,305.36,305.52,305.1,305.31,6209.0,280.1772,280.324,279.9386,280.1313,6209.0
2020-01-31 13:00:00,305.31,305.79,305.3,305.54,10872.0,280.1313,280.5717,280.1222,280.3424,10872.0
2020-01-31 13:05:00,305.53,305.53,305.25,305.37,7580.0,280.3332,280.3332,280.0763,280.1864,7580.0
2020-01-31 13:10:00,305.3,305.35,305.03,305.09,11859.0,280.1222,280.168,279.8744,279.9295,11859.0
2020-01-31 13:15:00,305.06,305.37,304.93,305.23,11987.0,279.9019,280.1864,279.7827,280.0579,11987.0
2020-01-31 13:20:00,305.15,305.64,305.07,305.62,13309.0,279.9845,280.4341,279.9111,280.4158,13309.0
2020-01-31 13:25:00,305.58,305.63,305.34,305.58,6829.0,280.3791,280.4249,280.1589,280.3791,6829.0
2020-01-31 13:30:00,305.56,305.56,305.1,305.37,10387.0,280.3607,280.3607,279.9386,280.1864,10387.0
2020-01-31 13:35:00,305.34,305.37,305.09,305.22,17463.0,280.1589,280.1864,279.9295,280.0487,17463.0
2020-01-31 13:40:00,305.31,305.37,304.99,305.14,9718.0,280.1313,280.1864,279.8377,279.9753,9718.0
2020-01-31 13:45:00,305.22,305.3,304.94,305.2,6681.0,280.0487,280.1222,279.7918,280.0304,6681.0
2020-01-31 13:50:00,305.15,305.35,304.98,305.26,7872.0,279.9845,280.168,279.8285,280.0854,7872.0
2020-01-31 13:55:00,305.34,305.68,305.34,305.58,13168.0,280.1589,280.4708,280.1589,280.3791,13168.0
2020-01-31 14:00:00,305.69,305.86,305.56,305.78,9677.0,280.48,280.636,280.3607,280.5626,9677.0
2020-01-31 14:05:00,305.81,305.9,305.65,305.69,7604.0,280.5901,280.6727,280.4433,280.48,7604.0
2020-01-31 14:10:00,305.62,305.96,305.62,305.71,10576.0,280.4158,280.7277,280.4158,280.4983,10576.0
2020-01-31 14:15:00,305.72,305.99,305.71,305.99,8498.0,280.5075,280.7552,280.4983,280.7552,8498.0
2020-01-31 14:20:00,305.94,305.95,305.32,305.38,19258.0,280.7094,280.7185,280.1405,280.1956,19258.0
2020-01-31 14:25:00,305.43,305.55,305.29,305.55,4387.0,280.2414,280.3515,280.113,280.3515,4387.0
2020-01-31 14:30:00,305.5,306.09,305.37,305.91,8360.0,280.3057,280.847,280.1864,280.6818,8360.0
2020-01-31 14:35:00,305.89,306.14,305.82,306.03,5635.0,280.6635,280.8929,280.5993,280.7919,5635.0
2020-01-31 14:40:00,306.14,306.16,305.71,305.72,4902.0,280.8929,280.9112,280.4983,280.5075,4902.0
2020-01-31 14:45:00,305.73,305.79,305.43,305.48,8475.0,280.5167,280.5717,280.2414,280.2873,8475.0
2020-01-31 14:50:00,305.38,305.63,305.37,305.6,5887.0,280.1956,280.4249,280.1864,280.3974,5887.0
2020-01-31 14:55:00,305.51,305.91,305.51,305.74,6459.0,280.3148,280.6818,280.3148,280.5259,6459.0
2020-01-31 15:00:00,305.75,305.94,305.6,305.78,10159.0,280.535,280.7094,280.3974,280.5626,10159.0
2020-01-31 15:05:00,305.7,305.7,305.28,305.42,8275.0,280.4892,280.4892,280.1038,280.2323,8275.0
2020-01-31 15:10:00,305.48,305.53,305.19,305.19,8722.0,280.2873,280.3332,280.0212,280.0212,8722.0
2020-01-31 15:15:00,305.17,305.47,305.1,305.43,13004.0,280.0029,280.2781,279.9386,280.2414,13004.0
2020-01-31 15:20:00,305.42,305.51,305.23,305.43,7496.0,280.2323,280.3148,280.0579,280.2414,7496.0
2020-01-31 15:25:00,305.41,305.49,305.11,305.16,12557.0,280.2231,280.2965,279.9478,279.9937,12557.0
2020-01-31 15:30:00,305.13,305.3,305.01,305.05,9111.0,279.9662,280.1222,279.8561,279.8928,9111.0
2020-01-31 15:35:00,305.02,305.1,304.9,304.99,21853.0,279.8652,279.9386,279.7551,279.8377,21853.0
2020-01-31 15:40:00,305.0,305.28,304.56,305.21,34650.0,279.8469,280.1038,279.4432,280.0396,34650.0
2020-01-31 15:45:00,305.24,305.65,305.1,305.38,20195.0,280.0671,280.4433,279.9386,280.1956,20195.0
2020-01-31 15:50:00,305.33,305.83,305.33,305.81,31951.0,280.1497,280.6084,280.1497,280.5901,31951.0
2020-01-31 15:55:00,305.86,306.0,305.53,305.53,88461.0,280.636,280.7644,280.3332,280.3332,88461.0
2020-02-03 09:30:00,307.15,307.82,306.05,306.05,50936.0,281.8196,282.4343,280.8103,280.8103,50936.0
2020-02-03 09:35:00,306.21,307.0,305.76,306.99,55030.0,280.9571,281.682,280.5442,281.6728,55030.0
2020-02-03 09:40:00,307.09,307.35,306.57,306.96,32338.0,281.7645,282.0031,281.2874,281.6453,32338.0
2020-02-03 09:45:00,307.08,308.0,307.08,307.96,31454.0,281.7554,282.5995,281.7554,282.5628,31454.0
2020-02-03 09:50:00,307.87,308.58,307.56,307.56,38097.0,282.4802,283.1317,282.1958,282.1958,38097.0
2020-02-03 09:55:00,307.58,308.09,307.3,307.85,18443.0,282.2141,282.6821,281.9572,282.4619,18443.0
2020-02-03 10:00:00,307.94,308.25,307.19,307.19,14068.0,282.5444,282.8289,281.8563,281.8563,14068.0
2020-02-03 10:05:00,307.19,307.28,305.85,306.0,18037.0,281.8563,281.9389,280.6268,280.7644,18037.0
2020-02-03 10:10:00,305.97,306.46,305.97,306.24,12937.0,280.7369,281.1865,280.7369,280.9846,12937.0
2020-02-03 10:15:00,306.3,306.35,305.94,306.1,19122.0,281.0397,281.0856,280.7094,280.8562,19122.0
2020-02-03 10:20:00,305.97,306.45,305.96,306.32,7880.0,280.7369,281.1773,280.7277,281.058,7880.0
2020-02-03 10:25:00,306.24,306.85,306.21,306.71,8015.0,280.9846,281.5443,280.9571,281.4159,8015.0
2020-02-03 10:30:00,306.69,307.03,306.37,306.44,20109.0,281.3975,281.7095,281.1039,281.1681,20109.0
2020-02-03 10:35:00,306.41,306.48,305.96,306.24,19163.0,281.1406,281.2048,280.7277,280.9846,19163.0
2020-02-03 10:40:00,306.23,306.23,305.9,306.08,14719.0,280.9755,280.9755,280.6727,280.8378,14719.0
2020-02-03 10:45:00,306.06,306.12,305.68,305.68,14611.0,280.8195,280.8745,280.4708,280.4708,14611.0
2020-02-03 10:50:00,305.72,305.85,305.13,305.31,15148.0,280.5075,280.6268,279.9662,280.1313,15148.0
2020-02-03 10:55:00,305.35,305.72,305.29,305.36,11489.0,280.168,280.5075,280.113,280.1772,11489.0
2020-02-03 11:00:00,305.41,305.69,305.32,305.41,7662.0,280.2231,280.48,280.1405,280.2231,7662.0
2020-02-03 11:05:00,305.36,305.59,305.24,305.51,8940.0,280.1772,280.3882,280.0671,280.3148,8940.0
2020-02-03 11:10:00,305.42,305.43,305.12,305.19,20201.0,280.2323,280.2414,279.957,280.0212,20201.0
2020-02-03 11:15:00,305.18,306.11,305.1,306.11,19471.0,280.012,280.8654,279.9386,280.8654,19471.0
2020-02-03 11:20:00,306.0,306.78,305.84,306.44,30839.0,280.7644,281.4801,280.6176,281.1681,30839.0
2020-02-03 11:25:00,306.43,306.45,305.88,305.88,9250.0,281.159,281.1773,280.6543,280.6543,9250.0
2020-02-03 11:30:00,305.95,306.01,305.71,305.94,10916.0,280.7185,280.7736,280.4983,280.7094,10916.0
2020-02-03 11:35:00,305.88,305.9,305.37,305.47,7816.0,280.6543,280.6727,280.1864,280.2781,7816.0
2020-02-03 11:40:00,305.5,305.5,304.78,304.94,29450.0,280.3057,280.3057,279.645,279.7918,29450.0
2020-02-03 11:45:00,304.81,304.86,304.1,304.19,20739.0,279.6726,279.7184,279.0211,279.1037,20739.0
2020-02-03 11:50:00,304.19,304.35,304.15,304.21,9301.0,279.1037,279.2505,279.067,279.122,9301.0
2020-02-03 11:55:00,304.23,304.34,304.11,304.11,10531.0,279.1404,279.2413,279.0303,279.0303,10531.0
2020-02-03 12:00:00,304.16,304.64,304.14,304.6,12266.0,279.0762,279.5166,279.0578,279.4799,12266.0
2020-02-03 12:05:00,304.62,304.63,304.41,304.51,5211.0,279.4982,279.5074,279.3055,279.3973,5211.0
2020-02-03 12:10:00,304.4,304.72,304.22,304.63,4944.0,279.2964,279.59,279.1312,279.5074,4944.0
2020-02-03 12:15:00,304.69,304.97,304.65,304.97,9170.0,279.5625,279.8194,279.5258,279.8194,9170.0
2020-02-03 12:20:00,305.03,305.28,304.89,305.08,15136.0,279.8744,280.1038,279.746,279.9203,15136.0
2020-02-03 12:25:00,305.11,305.13,304.92,304.92,10470.0,279.9478,279.9662,279.7735,279.7735,10470.0
2020-02-03 12:30:00,304.92,304.93,304.55,304.6,7225.0,279.7735,279.7827,279.434,279.4799,7225.0
2020-02-03 12:35:00,304.54,304.61,304.44,304.53,7073.0,279.4248,279.4891,279.3331,279.4157,7073.0
2020-02-03 12:40:00,304.58,304.77,304.43,304.53,5787.0,279.4615,279.6359,279.3239,279.4157,5787.0
2020-02-03 12:45:00,304.52,304.67,304.47,304.65,3269.0,279.4065,279.5441,279.3606,279.5258,3269.0
2020-02-03 12:50:00,304.59,304.7,304.53,304.59,6348.0,279.4707,279.5716,279.4157,279.4707,6348.0
2020-02-03 12:55:00,304.54,304.72,304.48,304.53,7450.0,279.4248,279.59,279.3698,279.4157,7450.0
2020-02-03 13:00:00,304.55,304.64,304.33,304.34,8170.0,279.434,279.5166,279.2321,279.2413,8170.0
2020-02-03 13:05:00,304.31,304.45,304.24,304.43,7309.0,279.2138,279.3422,279.1496,279.3239,7309.0
2020-02-03 13:10:00,304.43,304.53,303.77,303.82,20500.0,279.3239,279.4157,278.7183,278.7642,20500.0
2020-02-03 13:15:00,303.84,303.92,303.67,303.86,8689.0,278.7826,278.856,278.6266,278.8009,8689.0
2020-02-03 13:20:00,303.82,303.9,303.58,303.6,12399.0,278.7642,278.8376,278.544,278.5623,12399.0
2020-02-03 13:25:00,303.6,303.68,303.47,303.54,14889.0,278.5623,278.6358,278.4431,278.5073,14889.0
2020-02-03 13:30:00,303.54,303.83,303.48,303.75,18103.0,278.5073,278.7734,278.4522,278.7,18103.0
2020-02-03 13:35:00,303.75,304.09,303.73,304.03,5782.0,278.7,279.0119,278.6816,278.9569,5782.0
2020-02-03 13:40:00,304.04,304.12,303.95,304.12,6906.0,278.9661,279.0395,278.8835,279.0395,6906.0
2020-02-03 13:45:00,304.12,304.33,304.09,304.29,6718.0,279.0395,279.2321,279.0119,279.1954,6718.0
2020-02-03 13:50:00,304.29,304.29,303.98,304.04,12856.0,279.1954,279.1954,278.911,278.9661,12856.0
2020-02-03 13:55:00,304.05,304.19,303.99,304.18,9776.0,278.9752,279.1037,278.9202,279.0945,9776.0
2020-02-03 14:00:00,304.15,304.15,303.75,303.76,13287.0,279.067,279.067,278.7,278.7092,13287.0
2020-02-03 14:05:00,303.72,303.72,303.5,303.59,5332.0,278.6725,278.6725,278.4706,278.5532,5332.0
2020-02-03 14:10:00,303.56,303.57,303.1,303.12,15742.0,278.5256,278.5348,278.1036,278.1219,15742.0
2020-02-03 14:15:00,303.22,303.49,303.12,303.44,7893.0,278.2137,278.4614,278.1219,278.4155,7893.0
2020-02-03 14:20:00,303.48,303.57,303.25,303.29,9686.0,278.4522,278.5348,278.2412,278.2779,9686.0
2020-02-03 14:25:00,303.3,303.42,302.25,302.36,102415.0,278.2871,278.3972,277.3237,277.4246,102415.0
2020-02-03 14:30:00,302.41,302.69,301.84,301.89,62126.0,277.4705,277.7274,276.9475,276.9934,62126.0
2020-02-03 14:35:00,301.91,302.42,301.67,302.21,13956.0,277.0117,277.4797,276.7915,277.287,13956.0
2020-02-03 14:40:00,302.25,303.26,302.25,302.98,11170.0,277.3237,278.2504,277.3237,277.9935,11170.0
2020-02-03 14:45:00,303.01,303.27,303.0,303.0,7604.0,278.021,278.2596,278.0118,278.0118,7604.0
2020-02-03 14:50:00,303.01,303.29,302.83,303.05,4959.0,278.021,278.2779,277.8558,278.0577,4959.0
2020-02-03 14:55:00,303.01,303.23,302.9,302.95,4673.0,278.021,278.2229,277.9201,277.966,4673.0
2020-02-03 15:00:00,302.9,303.08,302.8,303.0,3963.0,277.9201,278.0852,277.8283,278.0118,3963.0
2020-02-03 15:05:00,302.9,303.19,302.88,303.01,8111.0,277.9201,278.1862,277.9017,278.021,8111.0
2020-02-03 15:10:00,303.0,303.16,302.96,303.01,12693.0,278.0118,278.1586,277.9751,278.021,12693.0
2020-02-03 15:15:00,303.02,303.35,302.99,303.3,7109.0,278.0302,278.333,278.0027,278.2871,7109.0
2020-02-03 15:20:00,303.31,303.77,303.27,303.7,9627.0,278.2963,278.7183,278.2596,278.6541,9627.0
2020-02-03 15:25:00,303.73,303.97,303.6,303.85,15482.0,278.6816,278.9018,278.5623,278.7917,15482.0
2020-02-03 15:30:00,303.9,303.92,303.21,303.28,88840.0,278.8376,278.856,278.2045,278.2687,88840.0
2020-02-03 15:35:00,303.24,303.6,303.12,303.3,43033.0,278.232,278.5623,278.1219,278.2871,43033.0
2020-02-03 15:40:00,303.34,303.6,303.2,303.23,11629.0,278.3238,278.5623,278.1953,278.2229,11629.0
2020-02-03 15:45:00,303.2,303.22,302.81,302.83,25567.0,278.1953,278.2137,277.8375,277.8558,25567.0
2020-02-03 15:50:00,302.77,302.81,302.18,302.18,61543.0,277.8008,277.8375,277.2595,277.2595,61543.0
2020-02-03 15:55:00,302.19,302.47,301.82,301.92,105810.0,277.2686,277.5255,276.9291,277.0209,105810.0
2020-02-04 09:30:00,304.57,305.31,303.51,304.3,58568.0,279.4524,280.1313,278.4798,279.2046,58568.0
2020-02-04 09:35:00,304.19,304.74,303.84,304.01,12548.0,279.1037,279.6083,278.7826,278.9385,12548.0
2020-02-04 09:40:00,304.08,304.35,303.83,303.83,10814.0,279.0028,279.2505,278.7734,278.7734,10814.0
2020-02-04 09:45:00,303.92,303.99,303.6,303.93,13785.0,278.856,278.9202,278.5623,278.8651,13785.0
2020-02-04 09:50:00,304.02,304.33,303.67,304.32,12006.0,278.9477,279.2321,278.6266,279.223,12006.0
2020-02-04 09:55:00,304.27,304.4,303.9,303.94,26913.0,279.1771,279.2964,278.8376,278.8743,26913.0
2020-02-04 10:00:00,304.06,304.19,303.71,303.8,19586.0,278.9844,279.1037,278.6633,278.7459,19586.0
2020-02-04 10:05:00,303.8,304.08,303.77,303.8,14689.0,278.7459,279.0028,278.7183,278.7459,14689.0
2020-02-04 10:10:00,303.84,303.85,303.31,303.59,11281.0,278.7826,278.7917,278.2963,278.5532,11281.0
2020-02-04 10:15:00,303.51,304.13,303.5,303.94,12193.0,278.4798,279.0486,278.4706,278.8743,12193.0
2020-02-04 10:20:00,304.0,304.06,303.42,303.75,14157.0,278.9294,278.9844,278.3972,278.7,14157.0
2020-02-04 10:25:00,303.78,303.94,303.63,303.81,9451.0,278.7275,278.8743,278.5899,278.755,9451.0
2020-02-04 10:30:00,303.85,303.95,303.62,303.71,8157.0,278.7917,278.8835,278.5807,278.6633,8157.0
2020-02-04 10:35:00,303.7,303.96,303.7,303.84,7542.0,278.6541,278.8927,278.6541,278.7826,7542.0
2020-02-04 10:40:00,303.9,303.95,303.68,303.87,10787.0,278.8376,278.8835,278.6358,278.8101,10787.0
2020-02-04 10:45:00,303.9,304.0,303.63,303.67,3633.0,278.8376,278.9294,278.5899,278.6266,3633.0
2020-02-04 10:50:00,303.63,304.02,303.56,303.8,12692.0,278.5899,278.9477,278.5256,278.7459,12692.0
2020-02-04 10:55:00,303.81,303.9,303.61,303.62,10224.0,278.755,278.8376,278.5715,278.5807,10224.0
2020-02-04 11:00:00,303.68,303.68,303.49,303.51,6008.0,278.6358,278.6358,278.4614,278.4798,6008.0
2020-02-04 11:05:00,303.54,303.67,303.16,303.34,9026.0,278.5073,278.6266,278.1586,278.3238,9026.0
2020-02-04 11:10:00,303.3,303.35,302.98,303.01,31824.0,278.2871,278.333,277.9935,278.021,31824.0
2020-02-04 11:15:00,303.04,303.36,303.04,303.18,7559.0,278.0485,278.3421,278.0485,278.177,7559.0
2020-02-04 11:20:00,303.21,303.23,303.03,303.05,11514.0,278.2045,278.2229,278.0394,278.0577,11514.0
2020-02-04 11:25:00,303.02,303.24,302.86,302.92,18478.0,278.0302,278.232,277.8834,277.9384,18478.0
2020-02-04 11:30:00,302.92,303.1,302.91,303.09,7117.0,277.9384,278.1036,277.9293,278.0944,7117.0
2020-02-04 11:35:00,303.04,303.16,303.02,303.09,11789.0,278.0485,278.1586,278.0302,278.0944,11789.0
2020-02-04 11:40:00,303.01,303.1,302.76,303.0,29770.0,278.021,278.1036,277.7916,278.0118,29770.0
2020-02-04 11:45:00,303.0,303.49,302.88,303.24,51066.0,278.0118,278.4614,277.9017,278.232,51066.0
2020-02-04 11:50:00,303.24,303.27,303.11,303.15,10574.0,278.232,278.2596,278.1128,278.1495,10574.0
2020-02-04 11:55:00,303.13,303.36,303.11,303.26,12362.0,278.1311,278.3421,278.1128,278.2504,12362.0
2020-02-04 12:00:00,303.32,303.87,303.23,303.87,6539.0,278.3054,278.8101,278.2229,278.8101,6539.0
2020-02-04 12:05:00,303.88,304.21,303.83,304.17,7911.0,278.8193,279.122,278.7734,279.0853,7911.0
2020-02-04 12:10:00,304.16,304.32,304.12,304.29,9697.0,279.0762,279.223,279.0395,279.1954,9697.0
2020-02-04 12:15:00,304.28,304.4,304.14,304.18,8767.0,279.1863,279.2964,279.0578,279.0945,8767.0
2020-02-04 12:20:00,304.16,304.46,304.16,304.4,5992.0,279.0762,279.3514,279.0762,279.2964,5992.0
2020-02-04 12:25:00,304.42,304.51,304.33,304.33,7751.0,279.3147,279.3973,279.2321,279.2321,7751.0
2020-02-04 12:30:00,304.32,304.37,304.26,304.26,4416.0,279.223,279.2688,279.1679,279.1679,4416.0
2020-02-04 12:35:00,304.29,304.36,304.16,304.33,4738.0,279.1954,279.2597,279.0762,279.2321,4738.0
2020-02-04 12:40:00,304.28,304.35,304.07,304.16,8229.0,279.1863,279.2505,278.9936,279.0762,8229.0
2020-02-04 12:45:00,304.17,304.22,304.01,304.02,9204.0,279.0853,279.1312,278.9385,278.9477,9204.0
2020-02-04 12:50:00,304.06,304.39,304.06,304.38,5969.0,278.9844,279.2872,278.9844,279.278,5969.0
2020-02-04 12:55:00,304.41,304.62,304.32,304.62,14868.0,279.3055,279.4982,279.223,279.4982,14868.0
2020-02-04 13:00:00,304.64,304.69,304.49,304.61,6478.0,279.5166,279.5625,279.379,279.4891,6478.0
2020-02-04 13:05:00,304.65,304.7,304.49,304.49,5500.0,279.5258,279.5716,279.379,279.379,5500.0
2020-02-04 13:10:00,304.5,304.65,304.47,304.62,6015.0,279.3881,279.5258,279.3606,279.4982,6015.0
2020-02-04 13:15:00,304.63,304.63,304.38,304.54,4941.0,279.5074,279.5074,279.278,279.4248,4941.0
2020-02-04 13:20:00,304.55,304.58,304.48,304.51,4510.0,279.434,279.4615,279.3698,279.3973,4510.0
2020-02-04 13:25:00,304.53,304.72,304.44,304.7,4899.0,279.4157,279.59,279.3331,279.5716,4899.0
2020-02-04 13:30:00,304.74,305.19,304.74,305.15,16749.0,279.6083,280.0212,279.6083,279.9845,16749.0
2020-02-04 13:35:00,305.11,305.59,305.1,305.54,11822.0,279.9478,280.3882,279.9386,280.3424,11822.0
2020-02-04 13:40:00,305.53,305.91,305.45,305.49,17622.0,280.3332,280.6818,280.2598,280.2965,17622.0
2020-02-04 13:45:00,305.48,305.68,305.43,305.43,6543.0,280.2873,280.4708,280.2414,280.2414,6543.0
2020-02-04 13:50:00,305.47,305.47,305.07,305.17,10343.0,280.2781,280.2781,279.9111,280.0029,10343.0
2020-02-04 13:55:00,305.13,305.5,305.13,305.5,5600.0,279.9662,280.3057,279.9662,280.3057,5600.0
2020-02-04 14:00:00,305.55,305.55,305.21,305.27,5285.0,280.3515,280.3515,280.0396,280.0946,5285.0
2020-02-04 14:05:00,305.21,305.32,305.15,305.15,2666.0,280.0396,280.1405,279.9845,279.9845,2666.0
2020-02-04 14:10:00,305.19,305.37,305.16,305.23,3899.0,280.0212,280.1864,279.9937,280.0579,3899.0
2020-02-04 14:15:00,305.24,305.38,304.96,305.11,52734.0,280.0671,280.1956,279.8102,279.9478,52734.0
2020-02-04 14:20:00,305.07,305.16,304.9,304.96,10987.0,279.9111,279.9937,279.7551,279.8102,10987.0
2020-02-04 14:25:00,304.94,304.94,304.77,304.93,6298.0,279.7918,279.7918,279.6359,279.7827,6298.0
2020-02-04 14:30:00,304.89,305.23,304.84,305.23,14469.0,279.746,280.0579,279.7001,280.0579,14469.0
2020-02-04 14:35:00,305.28,305.42,305.25,305.3,6214.0,280.1038,280.2323,280.0763,280.1222,6214.0
2020-02-04 14:40:00,305.31,305.43,305.26,305.43,8329.0,280.1313,280.2414,280.0854,280.2414,8329.0
2020-02-04 14:45:00,305.48,305.57,305.4,305.52,6968.0,280.2873,280.3699,280.2139,280.324,6968.0
2020-02-04 14:50:00,305.56,305.56,305.26,305.42,9715.0,280.3607,280.3607,280.0854,280.2323,9715.0
2020-02-04 14:55:00,305.4,305.56,305.37,305.39,15673.0,280.2139,280.3607,280.1864,280.2047,15673.0
2020-02-04 15:00:00,305.32,305.46,305.21,305.4,9912.0,280.1405,280.269,280.0396,280.2139,9912.0
2020-02-04 15:05:00,305.42,305.52,305.27,305.27,14821.0,280.2323,280.324,280.0946,280.0946,14821.0
2020-02-04 15:10:00,305.26,305.44,305.25,305.3,8444.0,280.0854,280.2506,280.0763,280.1222,8444.0
2020-02-04 15:15:00,305.33,305.47,305.28,305.43,10582.0,280.1497,280.2781,280.1038,280.2414,10582.0
2020-02-04 15:20:00,305.41,305.48,305.29,305.34,14034.0,280.2231,280.2873,280.113,280.1589,14034.0
2020-02-04 15:25:00,305.33,305.48,305.32,305.41,7810.0,280.1497,280.2873,280.1405,280.2231,7810.0
2020-02-04 15:30:00,305.36,305.53,305.35,305.41,17614.0,280.1772,280.3332,280.168,280.2231,17614.0
2020-02-04 15:35:00,305.42,305.52,305.22,305.31,20871.0,280.2323,280.324,280.0487,280.1313,20871.0
2020-02-04 15:40:00,305.32,305.32,304.97,305.02,17988.0,280.1405,280.1405,279.8194,279.8652,17988.0
2020-02-04 15:45:00,304.99,305.05,304.85,304.97,14889.0,279.8377,279.8928,279.7093,279.8194,14889.0
2020-02-04 15:50:00,304.94,305.07,304.59,305.06,79404.0,279.7918,279.9111,279.4707,279.9019,79404.0
2020-02-04 15:55:00,305.01,305.07,304.81,304.9,96019.0,279.8561,279.9111,279.6726,279.7551,96019.0
2020-02-05 09:30:00,307.0,307.53,305.4,306.48,36999.0,281.682,282.1682,280.2139,281.2048,36999.0
2020-02-05 09:35:00,306.39,306.5,305.56,306.48,17450.0,281.1223,281.2232,280.3607,281.2048,17450.0
2020-02-05 09:40:00,306.2,307.41,306.12,307.19,24388.0,280.9479,282.0581,280.8745,281.8563,24388.0
2020-02-05 09:45:00,307.19,307.65,306.5,306.5,16803.0,281.8563,282.2783,281.2232,281.2232,16803.0
2020-02-05 09:50:00,306.6,306.85,306.11,306.37,13730.0,281.3149,281.5443,280.8654,281.1039,13730.0
2020-02-05 09:55:00,306.42,306.66,306.1,306.29,13066.0,281.1498,281.37,280.8562,281.0305,13066.0
2020-02-05 10:00:00,306.38,306.73,306.26,306.56,26077.0,281.1131,281.4342,281.003,281.2782,26077.0
2020-02-05 10:05:00,306.49,307.1,306.44,306.56,13699.0,281.214,281.7737,281.1681,281.2782,13699.0
2020-02-05 10:10:00,306.62,306.74,306.31,306.56,9532.0,281.3333,281.4434,281.0489,281.2782,9532.0
2020-02-05 10:15:00,306.63,306.69,306.27,306.33,13615.0,281.3425,281.3975,281.0122,281.0672,13615.0
2020-02-05 10:20:00,306.29,306.5,306.17,306.28,10009.0,281.0305,281.2232,280.9204,281.0213,10009.0
2020-02-05 10:25:00,306.38,306.4,305.83,306.14,9604.0,281.1131,281.1314,280.6084,280.8929,9604.0
2020-02-05 10:30:00,306.17,306.18,305.76,305.97,12859.0,280.9204,280.9296,280.5442,280.7369,12859.0
2020-02-05 10:35:00,305.9,306.09,305.63,305.94,7186.0,280.6727,280.847,280.4249,280.7094,7186.0
2020-02-05 10:40:00,305.99,306.41,305.94,306.41,10892.0,280.7552,281.1406,280.7094,281.1406,10892.0
2020-02-05 10:45:00,306.25,306.52,306.05,306.52,9989.0,280.9938,281.2415,280.8103,281.2415,9989.0
2020-02-05 10:50:00,306.58,307.02,306.49,306.77,11866.0,281.2966,281.7003,281.214,281.4709,11866.0
2020-02-05 10:55:00,306.8,307.25,306.77,307.08,8457.0,281.4984,281.9113,281.4709,281.7554,8457.0
2020-02-05 11:00:00,307.01,307.13,306.78,306.88,8409.0,281.6911,281.8012,281.4801,281.5718,8409.0
2020-02-05 11:05:00,306.8,306.86,306.68,306.84,4403.0,281.4984,281.5535,281.3883,281.5351,4403.0
2020-02-05 11:10:00,306.83,307.05,306.75,307.03,5836.0,281.526,281.7278,281.4526,281.7095,5836.0
2020-02-05 11:15:00,306.98,307.35,306.88,307.35,9593.0,281.6636,282.0031,281.5718,282.0031,9593.0
2020-02-05 11:20:00,307.39,307.84,307.36,307.78,8036.0,282.0398,282.4527,282.0123,282.3976,8036.0
2020-02-05 11:25:00,307.81,307.95,307.61,307.61,5900.0,282.4252,282.5536,282.2416,282.2416,5900.0
2020-02-05 11:30:00,307.56,307.68,307.41,307.43,9235.0,282.1958,282.3059,282.0581,282.0765,9235.0
2020-02-05 11:35:00,307.37,307.46,307.22,307.36,8022.0,282.0214,282.104,281.8838,282.0123,8022.0
2020-02-05 11:40:00,307.3,307.5,307.18,307.5,10128.0,281.9572,282.1407,281.8471,282.1407,10128.0
2020-02-05 11:45:00,307.54,307.84,307.45,307.81,6936.0,282.1774,282.4527,282.0948,282.4252,6936.0
2020-02-05 11:50:00,307.77,307.77,307.64,307.65,3410.0,282.3885,282.3885,282.2692,282.2783,3410.0
2020-02-05 11:55:00,307.69,308.06,307.65,307.96,6012.0,282.315,282.6545,282.2783,282.5628,6012.0
2020-02-05 12:00:00,307.94,307.99,307.87,307.95,5856.0,282.5444,282.5903,282.4802,282.5536,5856.0
2020-02-05 12:05:00,307.93,308.43,307.88,308.41,24546.0,282.5353,282.994,282.4894,282.9757,24546.0
2020-02-05 12:10:00,308.4,308.53,308.29,308.36,10434.0,282.9665,283.0858,282.8656,282.9298,10434.0
2020-02-05 12:15:00,308.36,308.47,308.18,308.28,4939.0,282.9298,283.0307,282.7646,282.8564,4939.0
2020-02-05 12:20:00,308.2,308.4,308.19,308.21,4402.0,282.783,282.9665,282.7738,282.7922,4402.0
2020-02-05 12:25:00,308.21,308.25,308.08,308.17,3158.0,282.7922,282.8289,282.6729,282.7555,3158.0
2020-02-05 12:30:00,308.08,308.08,307.7,307.77,6285.0,282.6729,282.6729,282.3242,282.3885,6285.0
2020-02-05 12:35:00,307.75,307.9,307.74,307.86,2100.0,282.3701,282.5077,282.3609,282.471,2100.0
2020-02-05 12:40:00,307.89,308.0,307.83,307.86,4619.0,282.4986,282.5995,282.4435,282.471,4619.0
2020-02-05 12:45:00,307.84,307.91,307.83,307.9,2100.0,282.4527,282.5169,282.4435,282.5077,2100.0
2020-02-05 12:50:00,307.93,308.01,307.8,307.81,4779.0,282.5353,282.6087,282.416,282.4252,4779.0
2020-02-05 12:55:00,307.86,307.99,307.81,307.85,4159.0,282.471,282.5903,282.4252,282.4619,4159.0
2020-02-05 13:00:00,307.84,308.25,307.84,308.25,6563.0,282.4527,282.8289,282.4527,282.8289,6563.0
2020-02-05 13:05:00,308.19,308.41,308.06,308.37,12057.0,282.7738,282.9757,282.6545,282.939,12057.0
2020-02-05 13:10:00,308.35,308.59,308.26,308.56,12542.0,282.9206,283.1408,282.838,283.1133,12542.0
2020-02-05 13:15:00,308.57,308.59,308.32,308.41,5951.0,283.1225,283.1408,282.8931,282.9757,5951.0
2020-02-05 13:20:00,308.43,308.49,308.16,308.19,5912.0,282.994,283.0491,282.7463,282.7738,5912.0
2020-02-05 13:25:00,308.18,308.34,308.1,308.34,5899.0,282.7646,282.9114,282.6912,282.9114,5899.0
2020-02-05 13:30:00,308.26,308.37,308.11,308.37,4167.0,282.838,282.939,282.7004,282.939,4167.0
2020-02-05 13:35:00,308.42,308.47,308.11,308.17,4679.0,282.9848,283.0307,282.7004,282.7555,4679.0
2020-02-05 13:40:00,308.15,308.45,308.05,308.41,4758.0,282.7371,283.0124,282.6454,282.9757,4758.0
2020-02-05 13:45:00,308.47,308.53,308.36,308.45,4991.0,283.0307,283.0858,282.9298,283.0124,4991.0
2020-02-05 13:50:00,308.39,308.53,308.31,308.31,4851.0,282.9573,283.0858,282.8839,282.8839,4851.0
2020-02-05 13:55:00,308.31,308.77,308.29,308.64,23846.0,282.8839,283.306,282.8656,283.1867,23846.0
2020-02-05 14:00:00,308.62,308.66,308.48,308.53,7051.0,283.1684,283.2051,283.0399,283.0858,7051.0
2020-02-05 14:05:00,308.53,308.73,308.52,308.6,5324.0,283.0858,283.2693,283.0766,283.15,5324.0
2020-02-05 14:10:00,308.6,308.85,308.6,308.85,4990.0,283.15,283.3794,283.15,283.3794,4990.0
2020-02-05 14:15:00,308.87,309.11,308.85,309.11,10666.0,283.3977,283.6179,283.3794,283.6179,10666.0
2020-02-05 14:20:00,309.12,309.59,309.05,309.59,11828.0,283.6271,284.0584,283.5629,284.0584,11828.0
2020-02-05 14:25:00,309.59,309.59,309.27,309.27,5704.0,284.0584,284.0584,283.7647,283.7647,5704.0
2020-02-05 14:30:00,309.23,309.37,309.13,309.19,5570.0,283.728,283.8565,283.6363,283.6913,5570.0
2020-02-05 14:35:00,309.11,309.14,308.98,309.05,12817.0,283.6179,283.6455,283.4987,283.5629,12817.0
2020-02-05 14:40:00,308.99,309.04,308.87,308.95,5867.0,283.5078,283.5537,283.3977,283.4711,5867.0
2020-02-05 14:45:00,308.94,308.95,308.53,308.65,10424.0,283.462,283.4711,283.0858,283.1959,10424.0
2020-02-05 14:50:00,308.71,308.75,308.58,308.65,21069.0,283.2509,283.2876,283.1317,283.1959,21069.0
2020-02-05 14:55:00,308.68,308.72,308.58,308.6,7480.0,283.2234,283.2601,283.1317,283.15,7480.0
2020-02-05 15:00:00,308.64,308.86,308.64,308.76,19269.0,283.1867,283.3886,283.1867,283.2968,19269.0
2020-02-05 15:05:00,308.84,308.85,308.6,308.64,9541.0,283.3702,283.3794,283.15,283.1867,9541.0
2020-02-05 15:10:00,308.65,308.7,308.53,308.55,9492.0,283.1959,283.2418,283.0858,283.1041,9492.0
2020-02-05 15:15:00,308.57,308.73,308.57,308.62,12986.0,283.1225,283.2693,283.1225,283.1684,12986.0
2020-02-05 15:20:00,308.63,308.85,308.63,308.83,14752.0,283.1775,283.3794,283.1775,283.361,14752.0
2020-02-05 15:25:00,308.81,308.85,308.55,308.63,12404.0,283.3427,283.3794,283.1041,283.1775,12404.0
2020-02-05 15:30:00,308.61,308.64,308.35,308.38,17552.0,283.1592,283.1867,282.9206,282.9481,17552.0
2020-02-05 15:35:00,308.41,308.56,308.36,308.38,13404.0,282.9757,283.1133,282.9298,282.9481,13404.0
2020-02-05 15:40:00,308.37,308.53,308.35,308.5,23752.0,282.939,283.0858,282.9206,283.0582,23752.0
2020-02-05 15:45:00,308.5,308.5,308.05,308.17,14678.0,283.0582,283.0582,282.6454,282.7555,14678.0
2020-02-05 15:50:00,308.17,308.69,307.91,308.68,57870.0,282.7555,283.2326,282.5169,283.2234,57870.0
2020-02-05 15:55:00,308.59,309.02,308.53,308.99,61744.0,283.1408,283.5354,283.0858,283.5078,61744.0
2020-02-06 09:30:00,309.0,309.5,307.85,309.36,61344.0,284.1103,284.57,283.0529,284.4413,61344.0
2020-02-06 09:35:00,309.31,309.93,308.83,309.13,23161.0,284.3953,284.9654,283.954,284.2298,23161.0
2020-02-06 09:40:00,309.03,309.59,308.6,309.22,22702.0,284.1379,284.6528,283.7425,284.3126,22702.0
2020-02-06 09:45:00,309.17,309.29,308.78,308.9,19115.0,284.2666,284.377,283.908,284.0184,19115.0
2020-02-06 09:50:00,308.94,309.6,308.94,309.44,17046.0,284.0552,284.662,284.0552,284.5149,17046.0
2020-02-06 09:55:00,309.41,310.87,309.41,310.55,28981.0,284.4873,285.8297,284.4873,285.5355,28981.0
2020-02-06 10:00:00,310.52,310.75,310.19,310.59,17973.0,285.5079,285.7194,285.2045,285.5722,17973.0
2020-02-06 10:05:00,310.67,311.39,310.59,311.16,19660.0,285.6458,286.3078,285.5722,286.0963,19660.0
2020-02-06 10:10:00,311.22,311.84,311.01,311.4,36674.0,286.1515,286.7216,285.9584,286.317,36674.0
2020-02-06 10:15:00,311.31,311.44,310.75,310.9,18430.0,286.2342,286.3538,285.7194,285.8573,18430.0
2020-02-06 10:20:00,310.82,310.94,310.35,310.63,16129.0,285.7837,285.8941,285.3516,285.609,16129.0
2020-02-06 10:25:00,310.64,310.89,310.38,310.71,11570.0,285.6182,285.8481,285.3792,285.6826,11570.0
2020-02-06 10:30:00,310.44,310.57,310.25,310.3,9244.0,285.4343,285.5539,285.2596,285.3056,9244.0
2020-02-06 10:35:00,310.37,310.49,309.76,310.04,20614.0,285.37,285.4803,284.8091,285.0665,20614.0
2020-02-06 10:40:00,310.07,310.19,309.68,309.77,9009.0,285.0941,285.2045,284.7355,284.8183,9009.0
2020-02-06 10:45:00,309.8,310.46,309.8,310.31,15747.0,284.8459,285.4527,284.8459,285.3148,15747.0
2020-02-06 10:50:00,310.32,310.51,309.82,309.9,9301.0,285.324,285.4987,284.8643,284.9378,9301.0
2020-02-06 10:55:00,309.88,310.27,309.87,310.08,8990.0,284.9194,285.278,284.9102,285.1033,8990.0
2020-02-06 11:00:00,310.03,310.33,309.94,310.19,7010.0,285.0574,285.3332,284.9746,285.2045,7010.0
2020-02-06 11:05:00,310.25,310.32,309.76,309.92,10716.0,285.2596,285.324,284.8091,284.9562,10716.0
2020-02-06 11:10:00,309.95,310.19,309.86,310.09,13311.0,284.9838,285.2045,284.901,285.1125,13311.0
2020-02-06 11:15:00,310.08,310.09,309.83,309.9,7636.0,285.1033,285.1125,284.8735,284.9378,7636.0
2020-02-06 11:20:00,309.94,310.22,309.88,310.13,8509.0,284.9746,285.232,284.9194,285.1493,8509.0
2020-02-06 11:25:00,310.11,310.51,310.01,310.48,25411.0,285.1309,285.4987,285.039,285.4711,25411.0
2020-02-06 11:30:00,310.5,310.5,310.17,310.34,8214.0,285.4895,285.4895,285.1861,285.3424,8214.0
2020-02-06 11:35:00,310.36,310.63,310.13,310.52,9791.0,285.3608,285.609,285.1493,285.5079,9791.0
2020-02-06 11:40:00,310.55,310.56,310.35,310.35,8927.0,285.5355,285.5447,285.3516,285.3516,8927.0
2020-02-06 11:45:00,310.37,310.7,310.37,310.61,7697.0,285.37,285.6734,285.37,285.5906,7697.0
2020-02-06 11:50:00,310.61,310.69,310.43,310.66,6735.0,285.5906,285.6642,285.4251,285.6366,6735.0
2020-02-06 11:55:00,310.68,310.93,310.62,310.8,17647.0,285.655,285.8849,285.5998,285.7653,17647.0
2020-02-06 12:00:00,310.79,311.1,310.74,311.06,9405.0,285.7561,286.0412,285.7102,286.0044,9405.0
2020-02-06 12:05:00,311.12,311.25,311.09,311.17,6984.0,286.0596,286.1791,286.032,286.1055,6984.0
2020-02-06 12:10:00,311.13,311.13,310.82,311.1,8353.0,286.0687,286.0687,285.7837,286.0412,8353.0
2020-02-06 12:15:00,311.03,311.14,310.83,311.05,6768.0,285.9768,286.0779,285.7929,285.9952,6768.0
2020-02-06 12:20:00,311.06,311.13,311.02,311.08,4598.0,286.0044,286.0687,285.9676,286.0228,4598.0
2020-02-06 12:25:00,311.0,311.22,311.0,311.16,6127.0,285.9492,286.1515,285.9492,286.0963,6127.0
2020-02-06 12:30:00,311.17,311.19,310.85,310.99,11719.0,286.1055,286.1239,285.8113,285.94,11719.0
2020-02-06 12:35:00,310.99,311.07,310.87,310.91,6754.0,285.94,286.0136,285.8297,285.8665,6754.0
2020-02-06 12:40:00,310.87,311.01,310.71,310.71,4570.0,285.8297,285.9584,285.6826,285.6826,4570.0
2020-02-06 12:45:00,310.73,310.77,310.6,310.69,6493.0,285.701,285.7377,285.5814,285.6642,6493.0
2020-02-06 12:50:00,310.66,310.66,310.49,310.53,8668.0,285.6366,285.6366,285.4803,285.5171,8668.0
2020-02-06 12:55:00,310.58,310.61,310.48,310.48,7448.0,285.5631,285.5906,285.4711,285.4711,7448.0
2020-02-06 13:00:00,310.5,310.8,310.47,310.55,18180.0,285.4895,285.7653,285.4619,285.5355,18180.0
2020-02-06 13:05:00,310.56,310.6,310.49,310.58,3600.0,285.5447,285.5814,285.4803,285.5631,3600.0
2020-02-06 13:10:00,310.59,310.65,310.46,310.55,7620.0,285.5722,285.6274,285.4527,285.5355,7620.0
2020-02-06 13:15:00,310.57,310.61,310.44,310.44,5261.0,285.5539,285.5906,285.4343,285.4343,5261.0
2020-02-06 13:20:00,310.44,310.45,310.2,310.23,7954.0,285.4343,285.4435,285.2137,285.2412,7954.0
2020-02-06 13:25:00,310.24,310.24,309.96,310.01,8466.0,285.2504,285.2504,284.993,285.039,8466.0
2020-02-06 13:30:00,310.02,310.06,309.87,309.9,2667.0,285.0482,285.0849,284.9102,284.9378,2667.0
2020-02-06 13:35:00,309.9,309.95,309.86,309.9,3657.0,284.9378,284.9838,284.901,284.9378,3657.0
2020-02-06 13:40:00,309.87,310.05,309.8,309.87,6361.0,284.9102,285.0757,284.8459,284.9102,6361.0
2020-02-06 13:45:00,309.85,309.91,309.81,309.85,3671.0,284.8919,284.947,284.8551,284.8919,3671.0
2020-02-06 13:50:00,309.89,310.05,309.84,309.87,9503.0,284.9286,285.0757,284.8827,284.9102,9503.0
2020-02-06 13:55:00,309.93,309.98,309.69,309.69,4209.0,284.9654,285.0114,284.7447,284.7447,4209.0
2020-02-06 14:00:00,309.73,309.9,309.64,309.81,7988.0,284.7815,284.9378,284.6988,284.8551,7988.0
2020-02-06 14:05:00,309.81,310.18,309.8,310.16,9519.0,284.8551,285.1953,284.8459,285.1769,9519.0
2020-02-06 14:10:00,310.14,310.2,310.0,310.03,3328.0,285.1585,285.2137,285.0298,285.0574,3328.0
2020-02-06 14:15:00,310.0,310.09,309.87,309.9,5016.0,285.0298,285.1125,284.9102,284.9378,5016.0
2020-02-06 14:20:00,309.89,309.91,309.59,309.59,4631.0,284.9286,284.947,284.6528,284.6528,4631.0
2020-02-06 14:25:00,309.62,309.75,309.52,309.71,9211.0,284.6804,284.7999,284.5884,284.7631,9211.0
2020-02-06 14:30:00,309.75,309.86,309.42,309.48,6871.0,284.7999,284.901,284.4965,284.5517,6871.0
2020-02-06 14:35:00,309.5,309.59,309.41,309.52,7591.0,284.57,284.6528,284.4873,284.5884,7591.0
2020-02-06 14:40:00,309.52,309.76,309.52,309.59,4653.0,284.5884,284.8091,284.5884,284.6528,4653.0
2020-02-06 14:45:00,309.56,309.58,309.39,309.53,4307.0,284.6252,284.6436,284.4689,284.5976,4307.0
2020-02-06 14:50:00,309.52,309.58,309.42,309.52,6109.0,284.5884,284.6436,284.4965,284.5884,6109.0
2020-02-06 14:55:00,309.48,309.69,309.47,309.47,5136.0,284.5517,284.7447,284.5425,284.5425,5136.0
2020-02-06 15:00:00,309.51,309.66,309.5,309.65,5383.0,284.5792,284.7172,284.57,284.708,5383.0
2020-02-06 15:05:00,309.64,309.85,309.63,309.85,3970.0,284.6988,284.8919,284.6896,284.8919,3970.0
2020-02-06 15:10:00,309.75,309.81,309.63,309.71,9158.0,284.7999,284.8551,284.6896,284.7631,9158.0
2020-02-06 15:15:00,309.67,309.68,309.54,309.57,5725.0,284.7264,284.7355,284.6068,284.6344,5725.0
2020-02-06 15:20:00,309.57,309.63,309.48,309.63,6300.0,284.6344,284.6896,284.5517,284.6896,6300.0
2020-02-06 15:25:00,309.66,309.83,309.63,309.79,7823.0,284.7172,284.8735,284.6896,284.8367,7823.0
2020-02-06 15:30:00,309.8,309.92,309.77,309.92,11617.0,284.8459,284.9562,284.8183,284.9562,11617.0
2020-02-06 15:35:00,309.92,309.93,309.74,309.84,10094.0,284.9562,284.9654,284.7907,284.8827,10094.0
2020-02-06 15:40:00,309.84,309.96,309.79,309.82,17607.0,284.8827,284.993,284.8367,284.8643,17607.0
2020-02-06 15:45:00,309.81,309.96,309.71,309.85,14162.0,284.8551,284.993,284.7631,284.8919,14162.0
2020-02-06 15:50:00,309.88,311.0,309.84,311.0,69438.0,284.9194,285.9492,284.8827,285.9492,69438.0
2020-02-06 15:55:00,311.01,311.01,310.55,310.71,75865.0,285.9584,285.9584,285.5355,285.6826,75865.0
2020-02-07 09:30:00,309.98,310.28,309.68,310.0,27949.0,285.0114,285.2872,284.7355,285.0298,27949.0
2020-02-07 09:35:00,310.0,310.49,309.76,310.14,7328.0,285.0298,285.4803,284.8091,285.1585,7328.0
2020-02-07 09:40:00,310.28,310.35,309.96,310.09,5164.0,285.2872,285.3516,284.993,285.1125,5164.0
2020-02-07 09:45:00,310.02,310.02,309.41,309.48,8928.0,285.0482,285.0482,284.4873,284.5517,8928.0
2020-02-07 09:50:00,309.53,309.91,309.12,309.91,17910.0,284.5976,284.947,284.2207,284.947,17910.0
2020-02-07 09:55:00,309.87,310.19,309.79,309.8,6991.0,284.9102,285.2045,284.8367,284.8459,6991.0
2020-02-07 10:00:00,309.84,310.33,309.7,310.19,8722.0,284.8827,285.3332,284.7539,285.2045,8722.0
2020-02-07 10:05:00,310.04,310.59,310.04,310.48,8731.0,285.0665,285.5722,285.0665,285.4711,8731.0
2020-02-07 10:10:00,310.44,310.99,310.44,310.99,6606.0,285.4343,285.94,285.4343,285.94,6606.0
2020-02-07 10:15:00,310.99,311.54,310.86,311.48,15892.0,285.94,286.4457,285.8205,286.3906,15892.0
2020-02-07 10:20:00,311.58,311.69,310.84,310.91,8735.0,286.4825,286.5836,285.8021,285.8665,8735.0
2020-02-07 10:25:00,310.78,311.13,310.64,311.09,10719.0,285.7469,286.0687,285.6182,286.032,10719.0
2020-02-07 10:30:00,311.14,311.37,311.13,311.31,4714.0,286.0779,286.2894,286.0687,286.2342,4714.0
2020-02-07 10:35:00,311.29,311.64,311.28,311.32,12739.0,286.2159,286.5377,286.2067,286.2434,12739.0
2020-02-07 10:40:00,311.3,311.41,310.98,311.27,6672.0,286.2251,286.3262,285.9308,286.1975,6672.0
2020-02-07 10:45:00,311.33,311.37,310.57,310.8,13241.0,286.2526,286.2894,285.5539,285.7653,13241.0
2020-02-07 10:50:00,310.88,310.99,310.76,310.99,6326.0,285.8389,285.94,285.7286,285.94,6326.0
2020-02-07 10:55:00,311.0,311.19,310.96,311.0,9719.0,285.9492,286.1239,285.9124,285.9492,9719.0
2020-02-07 11:00:00,310.87,310.94,310.7,310.82,7494.0,285.8297,285.8941,285.6734,285.7837,7494.0
2020-02-07 11:05:00,310.86,311.08,310.66,310.66,6611.0,285.8205,286.0228,285.6366,285.6366,6611.0
2020-02-07 11:10:00,310.74,310.96,310.7,310.91,5155.0,285.7102,285.9124,285.6734,285.8665,5155.0
2020-02-07 11:15:00,310.94,311.2,310.94,311.2,6910.0,285.8941,286.1331,285.8941,286.1331,6910.0
2020-02-07 11:20:00,311.16,311.39,311.05,311.2,13208.0,286.0963,286.3078,285.9952,286.1331,13208.0
2020-02-07 11:25:00,311.17,311.48,311.15,311.42,4421.0,286.1055,286.3906,286.0871,286.3354,4421.0
2020-02-07 11:30:00,311.47,311.7,311.37,311.52,9535.0,286.3814,286.5928,286.2894,286.4273,9535.0
2020-02-07 11:35:00,311.53,311.69,311.44,311.61,4442.0,286.4365,286.5836,286.3538,286.5101,4442.0
2020-02-07 11:40:00,311.63,311.75,311.58,311.61,2360.0,286.5285,286.6388,286.4825,286.5101,2360.0
2020-02-07 11:45:00,311.59,311.61,311.31,311.55,8165.0,286.4917,286.5101,286.2342,286.4549,8165.0
2020-02-07 11:50:00,311.53,311.79,311.52,311.75,4222.0,286.4365,286.6756,286.4273,286.6388,4222.0
2020-02-07 11:55:00,311.69,311.87,311.68,311.84,5544.0,286.5836,286.7491,286.5744,286.7216,5544.0
2020-02-07 12:00:00,311.89,312.32,311.82,312.16,14705.0,286.7675,287.1629,286.7032,287.0158,14705.0
2020-02-07 12:05:00,312.19,312.75,312.18,312.61,10390.0,287.0434,287.5583,287.0342,287.4295,10390.0
2020-02-07 12:10:00,312.55,312.63,312.44,312.63,3804.0,287.3744,287.4479,287.2732,287.4479,3804.0
2020-02-07 12:15:00,312.56,312.57,312.26,312.57,5368.0,287.3836,287.3928,287.1077,287.3928,5368.0
2020-02-07 12:20:00,312.53,312.67,312.42,312.6,5377.0,287.356,287.4847,287.2548,287.4203,5377.0
2020-02-07 12:25:00,312.54,312.58,312.31,312.34,6607.0,287.3652,287.402,287.1537,287.1813,6607.0
2020-02-07 12:30:00,312.28,312.28,311.78,312.15,8202.0,287.1261,287.1261,286.6664,287.0066,8202.0
2020-02-07 12:35:00,312.17,312.34,312.07,312.34,7712.0,287.025,287.1813,286.933,287.1813,7712.0
2020-02-07 12:40:00,312.35,312.5,312.19,312.49,7339.0,287.1905,287.3284,287.0434,287.3192,7339.0
2020-02-07 12:45:00,312.47,312.58,312.38,312.54,3386.0,287.3008,287.402,287.2181,287.3652,3386.0
2020-02-07 12:50:00,312.57,312.86,312.54,312.74,8497.0,287.3928,287.6594,287.3652,287.5491,8497.0
2020-02-07 12:55:00,312.84,312.94,312.7,312.82,6451.0,287.641,287.733,287.5123,287.6226,6451.0
2020-02-07 13:00:00,312.87,312.93,312.75,312.92,7235.0,287.6686,287.7238,287.5583,287.7146,7235.0
2020-02-07 13:05:00,312.89,312.98,312.82,312.86,8280.0,287.687,287.7697,287.6226,287.6594,8280.0
2020-02-07 13:10:00,312.89,312.96,312.77,312.77,4321.0,287.687,287.7513,287.5766,287.5766,4321.0
2020-02-07 13:15:00,312.78,312.96,312.73,312.79,7488.0,287.5858,287.7513,287.5399,287.595,7488.0
2020-02-07 13:20:00,312.79,313.22,312.79,313.2,14314.0,287.595,287.9904,287.595,287.972,14314.0
2020-02-07 13:25:00,313.21,313.26,313.17,313.22,9279.0,287.9812,288.0272,287.9444,287.9904,9279.0
2020-02-07 13:30:00,313.23,313.33,312.89,312.92,13399.0,287.9996,288.0915,287.687,287.7146,13399.0
2020-02-07 13:35:00,313.04,313.25,312.76,313.0,8705.0,287.8249,288.018,287.5675,287.7881,8705.0
2020-02-07 13:40:00,313.04,313.04,312.81,312.87,4796.0,287.8249,287.8249,287.6134,287.6686,4796.0
2020-02-07 13:45:00,312.87,312.87,312.51,312.55,9842.0,287.6686,287.6686,287.3376,287.3744,9842.0
2020-02-07 13:50:00,312.61,312.74,312.53,312.71,5318.0,287.4295,287.5491,287.356,287.5215,5318.0
2020-02-07 13:55:00,312.71,312.72,312.4,312.49,10310.0,287.5215,287.5307,287.2365,287.3192,10310.0
2020-02-07 14:00:00,312.48,312.52,312.24,312.35,20965.0,287.31,287.3468,287.0893,287.1905,20965.0
2020-02-07 14:05:00,312.35,312.63,312.13,312.61,41836.0,287.1905,287.4479,286.9882,287.4295,41836.0
2020-02-07 14:10:00,312.59,312.6,312.0,312.19,8247.0,287.4111,287.4203,286.8687,287.0434,8247.0
2020-02-07 14:15:00,312.19,312.72,312.19,312.63,21666.0,287.0434,287.5307,287.0434,287.4479,21666.0
2020-02-07 14:20:00,312.58,312.96,312.53,312.53,9021.0,287.402,287.7513,287.356,287.356,9021.0
2020-02-07 14:25:00,312.47,313.0,312.47,312.87,20510.0,287.3008,287.7881,287.3008,287.6686,20510.0
2020-02-07 14:30:00,312.84,313.03,312.8,312.9,24100.0,287.641,287.8157,287.6042,287.6962,24100.0
2020-02-07 14:35:00,312.86,313.07,312.8,312.86,5827.0,287.6594,287.8525,287.6042,287.6594,5827.0
2020-02-07 14:40:00,312.85,313.3,312.84,313.17,14366.0,287.6502,288.064,287.641,287.9444,14366.0
2020-02-07 14:45:00,313.21,313.21,313.02,313.07,6453.0,287.9812,287.9812,287.8065,287.8525,6453.0
2020-02-07 14:50:00,313.11,313.26,312.93,313.09,9777.0,287.8893,288.0272,287.7238,287.8709,9777.0
2020-02-07 14:55:00,313.13,313.39,313.1,313.33,6464.0,287.9077,288.1467,287.8801,288.0915,6464.0
2020-02-07 15:00:00,313.33,313.45,313.16,313.17,12719.0,288.0915,288.2019,287.9352,287.9444,12719.0
2020-02-07 15:05:00,313.16,313.29,313.1,313.28,5730.0,287.9352,288.0548,287.8801,288.0456,5730.0
2020-02-07 15:10:00,313.24,313.5,313.23,313.38,10184.0,288.0088,288.2478,287.9996,288.1375,10184.0
2020-02-07 15:15:00,313.38,313.45,313.22,313.34,9869.0,288.1375,288.2019,287.9904,288.1007,9869.0
2020-02-07 15:20:00,313.36,313.39,313.2,313.28,9235.0,288.1191,288.1467,287.972,288.0456,9235.0
2020-02-07 15:25:00,313.29,313.38,313.19,313.19,11614.0,288.0548,288.1375,287.9628,287.9628,11614.0
2020-02-07 15:30:00,313.19,313.21,313.0,313.21,11165.0,287.9628,287.9812,287.7881,287.9812,11165.0
2020-02-07 15:35:00,313.2,313.28,313.03,313.26,14060.0,287.972,288.0456,287.8157,288.0272,14060.0
2020-02-07 15:40:00,313.23,313.63,313.21,313.63,16040.0,287.9996,288.3674,287.9812,288.3674,16040.0
2020-02-07 15:45:00,313.64,313.77,313.37,313.39,24941.0,288.3766,288.4961,288.1283,288.1467,24941.0
2020-02-07 15:50:00,313.42,313.72,313.27,313.37,47039.0,288.1743,288.4501,288.0364,288.1283,47039.0
2020-02-07 15:55:00,313.3,313.81,313.24,313.66,61801.0,288.064,288.5329,288.0088,288.395,61801.0
2020-02-10 09:30:00,313.76,314.5,313.58,314.27,45100.0,288.4869,289.1673,288.3214,288.9558,45100.0
2020-02-10 09:35:00,314.43,315.69,314.28,315.35,34172.0,289.1029,290.2614,288.965,289.9488,34172.0
2020-02-10 09:40:00,315.49,315.78,315.38,315.51,14782.0,290.0776,290.3442,289.9764,290.0959,14782.0
2020-02-10 09:45:00,315.49,315.64,315.11,315.64,14038.0,290.0776,290.2155,289.7282,290.2155,14038.0
2020-02-10 09:50:00,315.72,316.63,315.62,316.63,29466.0,290.289,291.1257,290.1971,291.1257,29466.0
2020-02-10 09:55:00,316.63,316.68,316.12,316.63,15811.0,291.1257,291.1717,290.6568,291.1257,15811.0
2020-02-10 10:00:00,316.61,316.95,315.84,316.12,16337.0,291.1073,291.42,290.3994,290.6568,16337.0
2020-02-10 10:05:00,316.17,316.25,315.72,315.81,8457.0,290.7028,290.7763,290.289,290.3718,8457.0
2020-02-10 10:10:00,315.75,316.1,315.52,315.73,18583.0,290.3166,290.6384,290.1051,290.2982,18583.0
2020-02-10 10:15:00,315.72,316.36,315.66,316.03,12732.0,290.289,290.8775,290.2339,290.5741,12732.0
2020-02-10 10:20:00,316.01,316.04,315.7,315.78,7487.0,290.5557,290.5833,290.2706,290.3442,7487.0
2020-02-10 10:25:00,315.87,315.98,315.22,315.22,8400.0,290.4269,290.5281,289.8293,289.8293,8400.0
2020-02-10 10:30:00,315.25,315.84,315.2,315.84,8437.0,289.8569,290.3994,289.8109,290.3994,8437.0
2020-02-10 10:35:00,315.82,316.2,315.67,316.07,7456.0,290.381,290.7304,290.2431,290.6108,7456.0
2020-02-10 10:40:00,316.12,316.12,315.7,315.84,8559.0,290.6568,290.6568,290.2706,290.3994,8559.0
2020-02-10 10:45:00,315.85,316.4,315.76,316.19,10752.0,290.4086,290.9143,290.3258,290.7212,10752.0
2020-02-10 10:50:00,316.22,316.39,316.14,316.15,5500.0,290.7488,290.9051,290.6752,290.6844,5500.0
2020-02-10 10:55:00,316.11,316.25,315.84,315.91,4033.0,290.6476,290.7763,290.3994,290.4637,4033.0
2020-02-10 11:00:00,315.97,315.98,315.78,315.81,8826.0,290.5189,290.5281,290.3442,290.3718,8826.0
2020-02-10 11:05:00,315.69,315.74,315.06,315.17,15417.0,290.2614,290.3074,289.6822,289.7833,15417.0
2020-02-10 11:10:00,315.11,315.12,314.66,314.72,20271.0,289.7282,289.7374,289.3144,289.3696,20271.0
2020-02-10 11:15:00,314.78,315.03,314.7,314.7,6491.0,289.4247,289.6546,289.3512,289.3512,6491.0
2020-02-10 11:20:00,314.73,314.8,314.26,314.31,12190.0,289.3788,289.4431,288.9466,288.9926,12190.0
2020-02-10 11:25:00,314.33,314.4,314.16,314.3,14318.0,289.011,289.0754,288.8547,288.9834,14318.0
2020-02-10 11:30:00,314.32,314.99,314.32,314.82,15265.0,289.0018,289.6178,289.0018,289.4615,15265.0
2020-02-10 11:35:00,314.9,315.13,314.78,314.78,6841.0,289.5351,289.7466,289.4247,289.4247,6841.0
2020-02-10 11:40:00,314.73,314.8,314.59,314.66,5826.0,289.3788,289.4431,289.25,289.3144,5826.0
2020-02-10 11:45:00,314.63,315.09,314.62,314.92,5628.0,289.2868,289.7098,289.2776,289.5535,5628.0
2020-02-10 11:50:00,314.91,314.97,314.7,314.85,5859.0,289.5443,289.5994,289.3512,289.4891,5859.0
2020-02-10 11:55:00,314.89,314.89,314.63,314.67,7687.0,289.5259,289.5259,289.2868,289.3236,7687.0
2020-02-10 12:00:00,314.67,314.67,314.14,314.23,6424.0,289.3236,289.3236,288.8363,288.919,6424.0
2020-02-10 12:05:00,314.22,314.48,314.2,314.48,7271.0,288.9099,289.1489,288.8915,289.1489,7271.0
2020-02-10 12:10:00,314.49,314.71,314.44,314.66,5378.0,289.1581,289.3604,289.1121,289.3144,5378.0
2020-02-10 12:15:00,314.67,314.7,314.44,314.58,4572.0,289.3236,289.3512,289.1121,289.2409,4572.0
2020-02-10 12:20:00,314.63,314.64,314.47,314.55,6100.0,289.2868,289.296,289.1397,289.2133,6100.0
2020-02-10 12:25:00,314.62,314.65,314.38,314.64,3900.0,289.2776,289.3052,289.057,289.296,3900.0
2020-02-10 12:30:00,314.69,314.7,314.31,314.31,7753.0,289.342,289.3512,288.9926,288.9926,7753.0
2020-02-10 12:35:00,314.24,314.54,314.24,314.47,5262.0,288.9282,289.2041,288.9282,289.1397,5262.0
2020-02-10 12:40:00,314.52,314.57,314.34,314.38,5113.0,289.1857,289.2317,289.0202,289.057,5113.0
2020-02-10 12:45:00,314.38,314.86,314.38,314.67,10418.0,289.057,289.4983,289.057,289.3236,10418.0
2020-02-10 12:50:00,314.66,314.66,314.38,314.43,7968.0,289.3144,289.3144,289.057,289.1029,7968.0
2020-02-10 12:55:00,314.37,314.4,314.2,314.23,5911.0,289.0478,289.0754,288.8915,288.919,5911.0
2020-02-10 13:00:00,314.25,314.42,314.22,314.37,8218.0,288.9374,289.0937,288.9099,289.0478,8218.0
2020-02-10 13:05:00,314.37,314.4,314.08,314.36,36241.0,289.0478,289.0754,288.7811,289.0386,36241.0
2020-02-10 13:10:00,314.43,314.65,314.39,314.63,9821.0,289.1029,289.3052,289.0662,289.2868,9821.0
2020-02-10 13:15:00,314.6,314.8,314.56,314.56,3779.0,289.2592,289.4431,289.2225,289.2225,3779.0
2020-02-10 13:20:00,314.58,314.58,314.36,314.4,5475.0,289.2409,289.2409,289.0386,289.0754,5475.0
2020-02-10 13:25:00,314.4,314.5,314.01,314.09,31524.0,289.0754,289.1673,288.7168,288.7903,31524.0
2020-02-10 13:30:00,314.05,314.3,313.43,313.5,92727.0,288.7535,288.9834,288.1835,288.2478,92727.0
2020-02-10 13:35:00,313.44,313.84,313.43,313.52,31677.0,288.1927,288.5605,288.1835,288.2662,31677.0
2020-02-10 13:40:00,313.54,313.54,313.14,313.21,10394.0,288.2846,288.2846,287.9168,287.9812,10394.0
2020-02-10 13:45:00,313.15,313.3,313.08,313.23,6843.0,287.926,288.064,287.8617,287.9996,6843.0
2020-02-10 13:50:00,313.26,313.66,313.23,313.56,8977.0,288.0272,288.395,287.9996,288.303,8977.0
2020-02-10 13:55:00,313.56,313.71,313.37,313.42,7217.0,288.303,288.4409,288.1283,288.1743,7217.0
2020-02-10 14:00:00,313.35,313.35,313.15,313.26,7997.0,288.1099,288.1099,287.926,288.0272,7997.0
2020-02-10 14:05:00,313.23,313.38,313.21,313.31,9139.0,287.9996,288.1375,287.9812,288.0732,9139.0
2020-02-10 14:10:00,313.3,313.39,313.03,313.07,4530.0,288.064,288.1467,287.8157,287.8525,4530.0
2020-02-10 14:15:00,313.04,313.16,312.8,312.89,8568.0,287.8249,287.9352,287.6042,287.687,8568.0
2020-02-10 14:20:00,312.9,313.19,312.88,313.16,5252.0,287.6962,287.9628,287.6778,287.9352,5252.0
2020-02-10 14:25:00,313.19,313.25,312.93,312.98,5115.0,287.9628,288.018,287.7238,287.7697,5115.0
2020-02-10 14:30:00,312.89,312.96,312.81,312.9,6020.0,287.687,287.7513,287.6134,287.6962,6020.0
2020-02-10 14:35:00,312.88,312.94,312.72,312.85,8562.0,287.6778,287.733,287.5307,287.6502,8562.0
2020-02-10 14:40:00,312.79,312.87,312.6,312.87,11559.0,287.595,287.6686,287.4203,287.6686,11559.0
2020-02-10 14:45:00,312.87,313.03,312.83,312.87,3650.0,287.6686,287.8157,287.6318,287.6686,3650.0
2020-02-10 14:50:00,312.88,313.12,312.85,312.97,5052.0,287.6778,287.8985,287.6502,287.7605,5052.0
2020-02-10 14:55:00,312.93,313.12,312.91,313.11,7034.0,287.7238,287.8985,287.7054,287.8893,7034.0
2020-02-10 15:00:00,313.15,313.49,313.07,313.15,8335.0,287.926,288.2387,287.8525,287.926,8335.0
2020-02-10 15:05:00,313.14,313.54,313.13,313.46,8719.0,287.9168,288.2846,287.9077,288.2111,8719.0
2020-02-10 15:10:00,313.47,313.71,313.38,313.49,11769.0,288.2203,288.4409,288.1375,288.2387,11769.0
2020-02-10 15:15:00,313.54,313.56,313.13,313.13,12045.0,288.2846,288.303,287.9077,287.9077,12045.0
2020-02-10 15:20:00,313.16,313.5,313.07,313.42,11685.0,287.9352,288.2478,287.8525,288.1743,11685.0
2020-02-10 15:25:00,313.45,313.61,313.45,313.51,6742.0,288.2019,288.349,288.2019,288.257,6742.0
2020-02-10 15:30:00,313.54,313.65,313.39,313.54,13509.0,288.2846,288.3858,288.1467,288.2846,13509.0
2020-02-10 15:35:00,313.55,313.58,313.4,313.44,10184.0,288.2938,288.3214,288.1559,288.1927,10184.0
2020-02-10 15:40:00,313.42,313.61,313.35,313.5,13818.0,288.1743,288.349,288.1099,288.2478,13818.0
2020-02-10 15:45:00,313.53,313.58,313.34,313.48,17551.0,288.2754,288.3214,288.1007,288.2295,17551.0
2020-02-10 15:50:00,313.43,313.75,313.21,313.68,45026.0,288.1835,288.4777,287.9812,288.4133,45026.0
2020-02-10 15:55:00,313.62,313.94,313.27,313.9,47234.0,288.3582,288.6524,288.0364,288.6156,47234.0
2020-02-11 09:30:00,314.03,314.43,312.78,313.45,34071.0,288.7352,289.1029,287.5858,288.2019,34071.0
2020-02-11 09:35:00,313.44,313.45,312.72,313.12,10934.0,288.1927,288.2019,287.5307,287.8985,10934.0
2020-02-11 09:40:00,313.07,313.23,312.33,312.41,11511.0,287.8525,287.9996,287.1721,287.2456,11511.0
2020-02-11 09:45:00,312.6,312.72,312.33,312.72,11316.0,287.4203,287.5307,287.1721,287.5307,11316.0
2020-02-11 09:50:00,312.66,312.81,312.46,312.8,14592.0,287.4755,287.6134,287.2916,287.6042,14592.0
2020-02-11 09:55:00,312.9,313.21,312.8,312.83,8138.0,287.6962,287.9812,287.6042,287.6318,8138.0
2020-02-11 10:00:00,312.74,313.46,312.74,313.14,13605.0,287.5491,288.2111,287.5491,287.9168,13605.0
2020-02-11 10:05:00,313.12,313.29,313.0,313.18,19439.0,287.8985,288.0548,287.7881,287.9536,19439.0
2020-02-11 10:10:00,313.28,313.38,313.09,313.17,3396.0,288.0456,288.1375,287.8709,287.9444,3396.0
2020-02-11 10:15:00,313.26,313.68,313.25,313.36,14509.0,288.0272,288.4133,288.018,288.1191,14509.0
2020-02-11 10:20:00,313.42,313.53,313.37,313.53,8484.0,288.1743,288.2754,288.1283,288.2754,8484.0
2020-02-11 10:25:00,313.5,313.63,313.37,313.53,5693.0,288.2478,288.3674,288.1283,288.2754,5693.0
2020-02-11 10:30:00,313.54,313.6,313.34,313.58,6467.0,288.2846,288.3398,288.1007,288.3214,6467.0
2020-02-11 10:35:00,313.59,313.65,313.4,313.4,10443.0,288.3306,288.3858,288.1559,288.1559,10443.0
2020-02-11 10:40:00,313.3,313.62,313.09,313.13,4240.0,288.064,288.3582,287.8709,287.9077,4240.0
2020-02-11 10:45:00,313.09,313.36,313.09,313.33,6405.0,287.8709,288.1191,287.8709,288.0915,6405.0
2020-02-11 10:50:00,313.27,313.28,313.04,313.1,5335.0,288.0364,288.0456,287.8249,287.8801,5335.0
2020-02-11 10:55:00,313.15,313.34,313.02,313.02,5163.0,287.926,288.1007,287.8065,287.8065,5163.0
2020-02-11 11:00:00,313.1,313.22,312.65,312.73,9596.0,287.8801,287.9904,287.4663,287.5399,9596.0
2020-02-11 11:05:00,312.73,312.79,312.53,312.61,13822.0,287.5399,287.595,287.356,287.4295,13822.0
2020-02-11 11:10:00,312.66,312.76,312.19,312.25,24934.0,287.4755,287.5675,287.0434,287.0985,24934.0
2020-02-11 11:15:00,312.25,312.53,312.24,312.39,6184.0,287.0985,287.356,287.0893,287.2273,6184.0
2020-02-11 11:20:00,312.39,312.41,311.91,312.07,18533.0,287.2273,287.2456,286.7859,286.933,18533.0
2020-02-11 11:25:00,312.19,312.32,311.51,311.62,13516.0,287.0434,287.1629,286.4181,286.5193,13516.0
2020-02-11 11:30:00,311.62,311.95,311.61,311.95,10841.0,286.5193,286.8227,286.5101,286.8227,10841.0
2020-02-11 11:35:00,311.9,312.03,311.83,311.94,6005.0,286.7767,286.8963,286.7124,286.8135,6005.0
2020-02-11 11:40:00,311.91,311.99,311.26,311.48,15698.0,286.7859,286.8595,286.1883,286.3906,15698.0
2020-02-11 11:45:00,311.55,311.7,311.44,311.44,3466.0,286.4549,286.5928,286.3538,286.3538,3466.0
2020-02-11 11:50:00,311.49,311.82,311.49,311.82,6011.0,286.3998,286.7032,286.3998,286.7032,6011.0
2020-02-11 11:55:00,311.86,311.86,311.51,311.67,6052.0,286.7399,286.7399,286.4181,286.5653,6052.0
2020-02-11 12:00:00,311.72,311.72,311.26,311.26,7718.0,286.6112,286.6112,286.1883,286.1883,7718.0
2020-02-11 12:05:00,311.2,311.25,311.04,311.09,5113.0,286.1331,286.1791,285.986,286.032,5113.0
2020-02-11 12:10:00,311.04,311.16,311.01,311.09,4606.0,285.986,286.0963,285.9584,286.032,4606.0
2020-02-11 12:15:00,311.07,311.29,311.07,311.27,9525.0,286.0136,286.2159,286.0136,286.1975,9525.0
2020-02-11 12:20:00,311.24,311.28,311.0,311.12,6872.0,286.1699,286.2067,285.9492,286.0596,6872.0
2020-02-11 12:25:00,311.18,311.18,310.94,311.05,6345.0,286.1147,286.1147,285.8941,285.9952,6345.0
2020-02-11 12:30:00,311.09,311.54,311.06,311.47,8998.0,286.032,286.4457,286.0044,286.3814,8998.0
2020-02-11 12:35:00,311.38,311.6,311.38,311.48,2854.0,286.2986,286.5009,286.2986,286.3906,2854.0
2020-02-11 12:40:00,311.56,311.56,311.25,311.29,3853.0,286.4641,286.4641,286.1791,286.2159,3853.0
2020-02-11 12:45:00,311.31,311.35,311.16,311.32,4226.0,286.2342,286.271,286.0963,286.2434,4226.0
2020-02-11 12:50:00,311.32,311.47,311.32,311.43,2267.0,286.2434,286.3814,286.2434,286.3446,2267.0
2020-02-11 12:55:00,311.4,311.48,311.26,311.42,2845.0,286.317,286.3906,286.1883,286.3354,2845.0
2020-02-11 13:00:00,311.38,311.95,311.23,311.81,62353.0,286.2986,286.8227,286.1607,286.694,62353.0
2020-02-11 13:05:00,311.9,312.17,311.89,312.15,4836.0,286.7767,287.025,286.7675,287.0066,4836.0
2020-02-11 13:10:00,312.15,312.15,311.9,312.06,2182.0,287.0066,287.0066,286.7767,286.9238,2182.0
2020-02-11 13:15:00,312.11,312.24,311.97,312.01,3837.0,286.9698,287.0893,286.8411,286.8779,3837.0
2020-02-11 13:20:00,311.97,312.3,311.91,312.29,4078.0,286.8411,287.1445,286.7859,287.1353,4078.0
2020-02-11 13:25:00,312.27,312.33,311.94,311.94,2970.0,287.1169,287.1721,286.8135,286.8135,2970.0
2020-02-11 13:30:00,311.87,312.13,311.85,311.9,5477.0,286.7491,286.9882,286.7308,286.7767,5477.0
2020-02-11 13:35:00,311.94,311.96,311.71,311.75,3650.0,286.8135,286.8319,286.602,286.6388,3650.0
2020-02-11 13:40:00,311.79,311.87,311.6,311.66,8113.0,286.6756,286.7491,286.5009,286.5561,8113.0
2020-02-11 13:45:00,311.74,311.77,311.53,311.53,4324.0,286.6296,286.6572,286.4365,286.4365,4324.0
2020-02-11 13:50:00,311.55,311.8,311.42,311.61,8989.0,286.4549,286.6848,286.3354,286.5101,8989.0
2020-02-11 13:55:00,311.67,311.75,311.44,311.56,9074.0,286.5653,286.6388,286.3538,286.4641,9074.0
2020-02-11 14:00:00,311.55,311.58,311.18,311.36,8832.0,286.4549,286.4825,286.1147,286.2802,8832.0
2020-02-11 14:05:00,311.37,311.41,311.07,311.13,8579.0,286.2894,286.3262,286.0136,286.0687,8579.0
2020-02-11 14:10:00,311.17,311.4,311.12,311.22,6107.0,286.1055,286.317,286.0596,286.1515,6107.0
2020-02-11 14:15:00,311.22,311.35,311.12,311.12,4350.0,286.1515,286.271,286.0596,286.0596,4350.0
2020-02-11 14:20:00,311.11,311.42,311.02,311.41,6422.0,286.0504,286.3354,285.9676,286.3262,6422.0
2020-02-11 14:25:00,311.42,311.53,311.32,311.48,6687.0,286.3354,286.4365,286.2434,286.3906,6687.0
2020-02-11 14:30:00,311.45,311.61,311.44,311.48,6372.0,286.363,286.5101,286.3538,286.3906,6372.0
2020-02-11 14:35:00,311.52,311.69,311.47,311.5,11249.0,286.4273,286.5836,286.3814,286.4089,11249.0
2020-02-11 14:40:00,311.5,311.51,311.38,311.38,3025.0,286.4089,286.4181,286.2986,286.2986,3025.0
2020-02-11 14:45:00,311.26,311.57,311.26,311.51,7220.0,286.1883,286.4733,286.1883,286.4181,7220.0
2020-02-11 14:50:00,311.54,311.55,311.06,311.06,7789.0,286.4457,286.4549,286.0044,286.0044,7789.0
2020-02-11 14:55:00,311.06,311.13,310.78,310.78,19561.0,286.0044,286.0687,285.7469,285.7469,19561.0
2020-02-11 15:00:00,310.83,310.98,310.66,310.7,10813.0,285.7929,285.9308,285.6366,285.6734,10813.0
2020-02-11 15:05:00,310.72,311.14,310.71,310.83,6658.0,285.6918,286.0779,285.6826,285.7929,6658.0
2020-02-11 15:10:00,310.84,310.9,310.71,310.8,5500.0,285.8021,285.8573,285.6826,285.7653,5500.0
2020-02-11 15:15:00,310.79,310.98,310.75,310.87,10976.0,285.7561,285.9308,285.7194,285.8297,10976.0
2020-02-11 15:20:00,310.92,311.13,310.92,311.04,11023.0,285.8757,286.0687,285.8757,285.986,11023.0
2020-02-11 15:25:00,311.08,311.21,310.97,311.09,9878.0,286.0228,286.1423,285.9216,286.032,9878.0
2020-02-11 15:30:00,311.11,311.22,311.01,311.02,13435.0,286.0504,286.1515,285.9584,285.9676,13435.0
2020-02-11 15:35:00,311.06,311.28,310.98,311.03,8593.0,286.0044,286.2067,285.9308,285.9768,8593.0
2020-02-11 15:40:00,311.02,311.29,310.98,311.2,11860.0,285.9676,286.2159,285.9308,286.1331,11860.0
2020-02-11 15:45:00,311.23,311.33,310.85,310.85,14025.0,286.1607,286.2526,285.8113,285.8113,14025.0
2020-02-11 15:50:00,310.85,311.24,310.8,310.92,39226.0,285.8113,286.1699,285.7653,285.8757,39226.0
2020-02-11 15:55:00,310.9,310.95,310.47,310.69,71531.0,285.8573,285.9032,285.4619,285.6642,71531.0
2020-02-12 09:30:00,311.03,312.12,310.77,311.72,54564.0,285.9768,286.979,285.7377,286.6112,54564.0
2020-02-12 09:35:00,311.77,312.15,311.18,312.15,11373.0,286.6572,287.0066,286.1147,287.0066,11373.0
2020-02-12 09:40:00,312.14,312.2,311.72,311.97,16806.0,286.9974,287.0526,286.6112,286.8411,16806.0
2020-02-12 09:45:00,311.91,312.55,311.91,312.32,16694.0,286.7859,287.3744,286.7859,287.1629,16694.0
2020-02-12 09:50:00,312.25,312.67,312.06,312.66,13977.0,287.0985,287.4847,286.9238,287.4755,13977.0
2020-02-12 09:55:00,312.69,313.18,312.64,313.17,21522.0,287.5031,287.9536,287.4571,287.9444,21522.0
2020-02-12 10:00:00,313.23,313.23,312.92,312.92,13636.0,287.9996,287.9996,287.7146,287.7146,13636.0
2020-02-12 10:05:00,312.83,312.83,312.12,312.28,17170.0,287.6318,287.6318,286.979,287.1261,17170.0
2020-02-12 10:10:00,312.17,312.57,312.06,312.32,11457.0,287.025,287.3928,286.9238,287.1629,11457.0
2020-02-12 10:15:00,312.27,312.5,312.25,312.42,14065.0,287.1169,287.3284,287.0985,287.2548,14065.0
2020-02-12 10:20:00,312.42,312.92,312.4,312.92,12820.0,287.2548,287.7146,287.2365,287.7146,12820.0
2020-02-12 10:25:00,312.82,313.01,312.73,312.73,5995.0,287.6226,287.7973,287.5399,287.5399,5995.0
2020-02-12 10:30:00,312.67,313.0,312.62,312.8,10331.0,287.4847,287.7881,287.4387,287.6042,10331.0
2020-02-12 10:35:00,312.84,313.02,312.75,312.82,12803.0,287.641,287.8065,287.5583,287.6226,12803.0
2020-02-12 10:40:00,312.71,312.72,312.35,312.52,10051.0,287.5215,287.5307,287.1905,287.3468,10051.0
2020-02-12 10:45:00,312.53,312.62,312.13,312.38,3108.0,287.356,287.4387,286.9882,287.2181,3108.0
2020-02-12 10:50:00,312.47,312.58,312.42,312.55,3950.0,287.3008,287.402,287.2548,287.3744,3950.0
2020-02-12 10:55:00,312.53,312.59,312.08,312.08,5380.0,287.356,287.4111,286.9422,286.9422,5380.0
2020-02-12 11:00:00,312.11,312.28,312.11,312.27,2246.0,286.9698,287.1261,286.9698,287.1169,2246.0
2020-02-12 11:05:00,312.3,312.35,312.08,312.09,3286.0,287.1445,287.1905,286.9422,286.9514,3286.0
2020-02-12 11:10:00,312.08,312.08,311.78,311.78,3245.0,286.9422,286.9422,286.6664,286.6664,3245.0
2020-02-12 11:15:00,311.8,312.1,311.65,312.1,7187.0,286.6848,286.9606,286.5469,286.9606,7187.0
2020-02-12 11:20:00,312.01,312.16,311.95,312.12,3589.0,286.8779,287.0158,286.8227,286.979,3589.0
2020-02-12 11:25:00,312.16,312.43,312.0,312.29,5118.0,287.0158,287.264,286.8687,287.1353,5118.0
2020-02-12 11:30:00,312.34,312.41,312.18,312.24,6414.0,287.1813,287.2456,287.0342,287.0893,6414.0
2020-02-12 11:35:00,312.27,312.45,312.18,312.43,7015.0,287.1169,287.2824,287.0342,287.264,7015.0
2020-02-12 11:40:00,312.44,312.62,312.43,312.48,4255.0,287.2732,287.4387,287.264,287.31,4255.0
2020-02-12 11:45:00,312.42,312.63,312.42,312.56,10635.0,287.2548,287.4479,287.2548,287.3836,10635.0
2020-02-12 11:50:00,312.58,312.86,312.56,312.86,4778.0,287.402,287.6594,287.3836,287.6594,4778.0
2020-02-12 11:55:00,312.84,312.84,312.68,312.7,3131.0,287.641,287.641,287.4939,287.5123,3131.0
2020-02-12 12:00:00,312.7,312.83,312.66,312.72,6939.0,287.5123,287.6318,287.4755,287.5307,6939.0
2020-02-12 12:05:00,312.79,312.83,312.77,312.79,3781.0,287.595,287.6318,287.5766,287.595,3781.0
2020-02-12 12:10:00,312.78,312.78,312.54,312.75,5778.0,287.5858,287.5858,287.3652,287.5583,5778.0
2020-02-12 12:15:00,312.78,312.83,312.65,312.75,3186.0,287.5858,287.6318,287.4663,287.5583,3186.0
2020-02-12 12:20:00,312.78,312.88,312.72,312.85,3376.0,287.5858,287.6778,287.5307,287.6502,3376.0
2020-02-12 12:25:00,312.96,313.04,312.91,312.97,4743.0,287.7513,287.8249,287.7054,287.7605,4743.0
2020-02-12 12:30:00,312.96,313.1,312.88,313.04,3046.0,287.7513,287.8801,287.6778,287.8249,3046.0
2020-02-12 12:35:00,313.1,313.17,313.03,313.08,5252.0,287.8801,287.9444,287.8157,287.8617,5252.0
2020-02-12 12:40:00,313.05,313.09,312.97,313.08,2374.0,287.8341,287.8709,287.7605,287.8617,2374.0
2020-02-12 12:45:00,313.06,313.15,312.98,313.14,3509.0,287.8433,287.926,287.7697,287.9168,3509.0
2020-02-12 12:50:00,313.14,313.19,312.87,312.88,2900.0,287.9168,287.9628,287.6686,287.6778,2900.0
2020-02-12 12:55:00,312.94,312.95,312.75,312.76,4091.0,287.733,287.7421,287.5583,287.5675,4091.0
2020-02-12 13:00:00,312.73,312.79,312.57,312.58,3171.0,287.5399,287.595,287.3928,287.402,3171.0
2020-02-12 13:05:00,312.61,312.65,312.48,312.53,3818.0,287.4295,287.4663,287.31,287.356,3818.0
2020-02-12 13:10:00,312.54,312.55,312.37,312.55,7344.0,287.3652,287.3744,287.2089,287.3744,7344.0
2020-02-12 13:15:00,312.49,312.61,312.47,312.54,1611.0,287.3192,287.4295,287.3008,287.3652,1611.0
2020-02-12 13:20:00,312.62,312.66,312.53,312.63,4846.0,287.4387,287.4755,287.356,287.4479,4846.0
2020-02-12 13:25:00,312.66,312.88,312.57,312.88,2854.0,287.4755,287.6778,287.3928,287.6778,2854.0
2020-02-12 13:30:00,312.86,313.0,312.85,312.93,4862.0,287.6594,287.7881,287.6502,287.7238,4862.0
2020-02-12 13:35:00,312.96,313.11,312.95,313.1,3225.0,287.7513,287.8893,287.7421,287.8801,3225.0
2020-02-12 13:40:00,313.14,313.34,313.14,313.26,10539.0,287.9168,288.1007,287.9168,288.0272,10539.0
2020-02-12 13:45:00,313.23,313.25,313.12,313.17,2599.0,287.9996,288.018,287.8985,287.9444,2599.0
2020-02-12 13:50:00,313.14,313.29,313.14,313.15,6729.0,287.9168,288.0548,287.9168,287.926,6729.0
2020-02-12 13:55:00,313.14,313.33,313.14,313.33,3164.0,287.9168,288.0915,287.9168,288.0915,3164.0
2020-02-12 14:00:00,313.3,313.58,313.29,313.47,8368.0,288.064,288.3214,288.0548,288.2203,8368.0
2020-02-12 14:05:00,313.51,313.72,313.51,313.72,6077.0,288.257,288.4501,288.257,288.4501,6077.0
2020-02-12 14:10:00,313.75,313.93,313.73,313.9,14773.0,288.4777,288.6432,288.4593,288.6156,14773.0
2020-02-12 14:15:00,313.91,314.12,313.85,314.04,16535.0,288.6248,288.8179,288.5697,288.7444,16535.0
2020-02-12 14:20:00,314.02,314.28,314.02,314.1,7446.0,288.726,288.965,288.726,288.7995,7446.0
2020-02-12 14:25:00,314.14,314.14,313.9,313.95,8740.0,288.8363,288.8363,288.6156,288.6616,8740.0
2020-02-12 14:30:00,313.91,314.19,313.91,314.13,2596.0,288.6248,288.8823,288.6248,288.8271,2596.0
2020-02-12 14:35:00,314.06,314.1,313.92,314.03,4493.0,288.7627,288.7995,288.634,288.7352,4493.0
2020-02-12 14:40:00,314.07,314.11,314.01,314.07,2965.0,288.7719,288.8087,288.7168,288.7719,2965.0
2020-02-12 14:45:00,314.09,314.5,314.08,314.5,12899.0,288.7903,289.1673,288.7811,289.1673,12899.0
2020-02-12 14:50:00,314.5,314.58,314.44,314.48,9167.0,289.1673,289.2409,289.1121,289.1489,9167.0
2020-02-12 14:55:00,314.44,314.55,314.4,314.52,3786.0,289.1121,289.2133,289.0754,289.1857,3786.0
2020-02-12 15:00:00,314.56,314.76,314.47,314.71,9654.0,289.2225,289.4064,289.1397,289.3604,9654.0
2020-02-12 15:05:00,314.69,314.86,314.65,314.84,11610.0,289.342,289.4983,289.3052,289.4799,11610.0
2020-02-12 15:10:00,314.85,314.85,314.62,314.73,7453.0,289.4891,289.4891,289.2776,289.3788,7453.0
2020-02-12 15:15:00,314.7,314.87,314.64,314.77,9864.0,289.3512,289.5075,289.296,289.4155,9864.0
2020-02-12 15:20:00,314.8,314.95,314.8,314.9,6514.0,289.4431,289.5811,289.4431,289.5351,6514.0
2020-02-12 15:25:00,314.94,315.0,314.87,314.89,5644.0,289.5719,289.627,289.5075,289.5259,5644.0
2020-02-12 15:30:00,314.89,314.96,314.53,314.69,17476.0,289.5259,289.5902,289.1949,289.342,17476.0
2020-02-12 15:35:00,314.68,314.92,314.68,314.87,7456.0,289.3328,289.5535,289.3328,289.5075,7456.0
2020-02-12 15:40:00,314.92,315.18,314.9,315.17,16584.0,289.5535,289.7925,289.5351,289.7833,16584.0
2020-02-12 15:45:00,315.17,315.22,315.03,315.06,8726.0,289.7833,289.8293,289.6546,289.6822,8726.0
2020-02-12 15:50:00,315.09,315.48,315.09,315.48,26617.0,289.7098,290.0684,289.7098,290.0684,26617.0
2020-02-12 15:55:00,315.48,315.48,314.94,315.13,46909.0,290.0684,290.0684,289.5719,289.7466,46909.0
2020-02-13 09:30:00,314.85,315.46,314.68,315.17,33645.0,289.4891,290.05,289.3328,289.7833,33645.0
2020-02-13 09:35:00,315.16,315.24,314.44,314.51,10744.0,289.7741,289.8477,289.1121,289.1765,10744.0
2020-02-13 09:40:00,314.5,314.89,314.5,314.77,7595.0,289.1673,289.5259,289.1673,289.4155,7595.0
2020-02-13 09:45:00,314.69,314.79,314.26,314.37,5925.0,289.342,289.4339,288.9466,289.0478,5925.0
2020-02-13 09:50:00,314.38,314.38,314.02,314.25,7306.0,289.057,289.057,288.726,288.9374,7306.0
2020-02-13 09:55:00,314.23,314.4,314.02,314.02,9416.0,288.919,289.0754,288.726,288.726,9416.0
2020-02-13 10:00:00,314.08,314.14,313.53,313.6,9144.0,288.7811,288.8363,288.2754,288.3398,9144.0
2020-02-13 10:05:00,313.67,314.06,313.64,314.05,11406.0,288.4042,288.7627,288.3766,288.7535,11406.0
2020-02-13 10:10:00,314.05,314.17,313.83,314.17,17127.0,288.7535,288.8639,288.5513,288.8639,17127.0
2020-02-13 10:15:00,314.18,314.66,314.08,314.61,20049.0,288.8731,289.3144,288.7811,289.2684,20049.0
2020-02-13 10:20:00,314.53,314.77,314.45,314.57,16685.0,289.1949,289.4155,289.1213,289.2317,16685.0
2020-02-13 10:25:00,314.51,314.76,314.42,314.69,8600.0,289.1765,289.4064,289.0937,289.342,8600.0
2020-02-13 10:30:00,314.75,315.39,314.75,315.28,6466.0,289.3972,289.9856,289.3972,289.8845,6466.0
2020-02-13 10:35:00,315.25,315.6,315.24,315.56,7891.0,289.8569,290.1787,289.8477,290.1419,7891.0
2020-02-13 10:40:00,315.68,316.17,315.68,316.0,10062.0,290.2522,290.7028,290.2522,290.5465,10062.0
2020-02-13 10:45:00,316.07,316.56,316.07,316.37,6870.0,290.6108,291.0614,290.6108,290.8867,6870.0
2020-02-13 10:50:00,316.29,316.35,316.04,316.21,5478.0,290.8131,290.8683,290.5833,290.7396,5478.0
2020-02-13 10:55:00,316.12,316.22,315.81,315.81,7501.0,290.6568,290.7488,290.3718,290.3718,7501.0
2020-02-13 11:00:00,315.71,315.82,315.49,315.57,8387.0,290.2798,290.381,290.0776,290.1511,8387.0
2020-02-13 11:05:00,315.57,316.01,315.57,315.93,4183.0,290.1511,290.5557,290.1511,290.4821,4183.0
2020-02-13 11:10:00,315.82,315.84,315.6,315.74,5790.0,290.381,290.3994,290.1787,290.3074,5790.0
2020-02-13 11:15:00,315.74,316.12,315.73,316.09,3546.0,290.3074,290.6568,290.2982,290.6292,3546.0
2020-02-13 11:20:00,316.11,316.18,315.96,316.0,4637.0,290.6476,290.712,290.5097,290.5465,4637.0
2020-02-13 11:25:00,315.86,316.12,315.75,315.87,4423.0,290.4178,290.6568,290.3166,290.4269,4423.0
2020-02-13 11:30:00,315.84,316.27,315.84,316.24,4103.0,290.3994,290.7947,290.3994,290.7671,4103.0
2020-02-13 11:35:00,316.25,316.3,316.17,316.27,4450.0,290.7763,290.8223,290.7028,290.7947,4450.0
2020-02-13 11:40:00,316.27,316.41,316.19,316.34,14207.0,290.7947,290.9234,290.7212,290.8591,14207.0
2020-02-13 11:45:00,316.34,316.4,316.27,316.28,4582.0,290.8591,290.9143,290.7947,290.8039,4582.0
2020-02-13 11:50:00,316.2,316.45,316.15,316.39,8447.0,290.7304,290.9602,290.6844,290.9051,8447.0
2020-02-13 11:55:00,316.36,316.5,316.2,316.25,4774.0,290.8775,291.0062,290.7304,290.7763,4774.0
2020-02-13 12:00:00,316.25,316.3,315.81,315.88,5600.0,290.7763,290.8223,290.3718,290.4361,5600.0
2020-02-13 12:05:00,315.87,316.12,315.45,315.73,40325.0,290.4269,290.6568,290.0408,290.2982,40325.0
2020-02-13 12:10:00,315.8,316.03,315.8,315.89,10156.0,290.3626,290.5741,290.3626,290.4453,10156.0
2020-02-13 12:15:00,315.89,316.25,315.89,316.25,3838.0,290.4453,290.7763,290.4453,290.7763,3838.0
2020-02-13 12:20:00,316.22,316.43,316.22,316.34,5210.0,290.7488,290.9418,290.7488,290.8591,5210.0
2020-02-13 12:25:00,316.3,316.69,316.24,316.69,10783.0,290.8223,291.1809,290.7671,291.1809,10783.0
2020-02-13 12:30:00,316.72,316.91,316.58,316.82,6523.0,291.2085,291.3832,291.0798,291.3004,6523.0
2020-02-13 12:35:00,316.68,316.78,316.5,316.78,5225.0,291.1717,291.2636,291.0062,291.2636,5225.0
2020-02-13 12:40:00,316.78,316.86,316.73,316.86,4210.0,291.2636,291.3372,291.2177,291.3372,4210.0
2020-02-13 12:45:00,316.88,317.17,316.83,317.17,11488.0,291.3556,291.6222,291.3096,291.6222,11488.0
2020-02-13 12:50:00,317.2,317.23,316.71,317.22,6479.0,291.6498,291.6774,291.1993,291.6682,6479.0
2020-02-13 12:55:00,317.22,317.22,316.96,316.98,7478.0,291.6682,291.6682,291.4291,291.4475,7478.0
2020-02-13 13:00:00,316.97,317.2,316.97,317.15,5114.0,291.4383,291.6498,291.4383,291.6038,5114.0
2020-02-13 13:05:00,317.15,317.35,317.11,317.27,8286.0,291.6038,291.7877,291.5671,291.7142,8286.0
2020-02-13 13:10:00,317.26,317.27,317.09,317.27,8775.0,291.705,291.7142,291.5487,291.7142,8775.0
2020-02-13 13:15:00,317.22,317.33,317.0,317.32,4218.0,291.6682,291.7693,291.4659,291.7601,4218.0
2020-02-13 13:20:00,317.35,317.6,317.34,317.58,12493.0,291.7877,292.0176,291.7785,291.9992,12493.0
2020-02-13 13:25:00,317.66,317.75,317.53,317.69,14089.0,292.0728,292.1555,291.9532,292.1003,14089.0
2020-02-13 13:30:00,317.71,317.98,317.71,317.86,9170.0,292.1187,292.367,292.1187,292.2567,9170.0
2020-02-13 13:35:00,317.81,318.08,317.79,317.99,7767.0,292.2107,292.4589,292.1923,292.3762,7767.0
2020-02-13 13:40:00,317.84,318.14,317.82,317.98,8906.0,292.2383,292.5141,292.2199,292.367,8906.0
2020-02-13 13:45:00,318.0,318.2,317.9,317.97,7389.0,292.3854,292.5693,292.2934,292.3578,7389.0
2020-02-13 13:50:00,317.97,317.97,317.69,317.96,7794.0,292.3578,292.3578,292.1003,292.3486,7794.0
2020-02-13 13:55:00,317.97,318.0,317.85,317.94,4434.0,292.3578,292.3854,292.2475,292.3302,4434.0
2020-02-13 14:00:00,317.94,318.24,317.93,318.24,8665.0,292.3302,292.606,292.321,292.606,8665.0
2020-02-13 14:05:00,318.14,318.25,317.73,317.9,9098.0,292.5141,292.6152,292.1371,292.2934,9098.0
2020-02-13 14:10:00,317.92,318.45,317.9,318.45,7187.0,292.3118,292.7991,292.2934,292.7991,7187.0
2020-02-13 14:15:00,318.47,318.69,318.38,318.54,11481.0,292.8175,293.0198,292.7348,292.8819,11481.0
2020-02-13 14:20:00,318.55,318.71,318.55,318.63,11227.0,292.8911,293.0382,292.8911,292.9646,11227.0
2020-02-13 14:25:00,318.63,318.79,318.58,318.72,11265.0,292.9646,293.1117,292.9187,293.0474,11265.0
2020-02-13 14:30:00,318.76,318.79,318.63,318.72,6309.0,293.0842,293.1117,292.9646,293.0474,6309.0
2020-02-13 14:35:00,318.77,318.78,318.61,318.68,2103.0,293.0934,293.1025,292.9462,293.0106,2103.0
2020-02-13 14:40:00,318.67,318.74,318.43,318.43,6217.0,293.0014,293.0658,292.7807,292.7807,6217.0
2020-02-13 14:45:00,318.48,318.48,318.23,318.4,4141.0,292.8267,292.8267,292.5968,292.7532,4141.0
2020-02-13 14:50:00,318.42,318.56,318.38,318.44,6189.0,292.7715,292.9003,292.7348,292.7899,6189.0
2020-02-13 14:55:00,318.43,318.45,318.18,318.26,3814.0,292.7807,292.7991,292.5509,292.6244,3814.0
2020-02-13 15:00:00,318.28,318.34,317.77,317.93,7877.0,292.6428,292.698,292.1739,292.321,7877.0
2020-02-13 15:05:00,317.91,318.04,317.8,318.01,6711.0,292.3026,292.4222,292.2015,292.3946,6711.0
2020-02-13 15:10:00,318.05,318.1,317.69,317.7,5163.0,292.4313,292.4773,292.1003,292.1095,5163.0
2020-02-13 15:15:00,317.64,317.84,317.36,317.84,17609.0,292.0544,292.2383,291.7969,292.2383,17609.0
2020-02-13 15:20:00,317.82,318.0,317.74,317.87,8686.0,292.2199,292.3854,292.1463,292.2658,8686.0
2020-02-13 15:25:00,317.87,317.98,317.77,317.95,3871.0,292.2658,292.367,292.1739,292.3394,3871.0
2020-02-13 15:30:00,317.91,317.96,317.78,317.92,6788.0,292.3026,292.3486,292.1831,292.3118,6788.0
2020-02-13 15:35:00,317.95,318.05,317.81,317.87,12938.0,292.3394,292.4313,292.2107,292.2658,12938.0
2020-02-13 15:40:00,317.96,317.99,317.51,317.6,8252.0,292.3486,292.3762,291.9348,292.0176,8252.0
2020-02-13 15:45:00,317.54,317.67,317.43,317.58,6984.0,291.9624,292.082,291.8613,291.9992,6984.0
2020-02-13 15:50:00,317.61,317.84,317.42,317.66,35806.0,292.0268,292.2383,291.8521,292.0728,35806.0
2020-02-13 15:55:00,317.66,318.21,317.66,318.21,45495.0,292.0728,292.5785,292.0728,292.5785,45495.0
2020-02-14 09:30:00,318.87,319.78,318.39,319.73,39095.0,293.1853,294.022,292.744,293.976,39095.0
2020-02-14 09:35:00,319.64,319.81,318.7,318.7,10331.0,293.8933,294.0496,293.029,293.029,10331.0
2020-02-14 09:40:00,318.52,318.86,318.44,318.86,5943.0,292.8635,293.1761,292.7899,293.1761,5943.0
2020-02-14 09:45:00,318.89,318.9,317.83,317.83,10984.0,293.2037,293.2129,292.2291,292.2291,10984.0
2020-02-14 09:50:00,317.89,318.11,317.71,317.85,10690.0,292.2842,292.4865,292.1187,292.2475,10690.0
2020-02-14 09:55:00,317.86,317.87,317.58,317.84,6701.0,292.2567,292.2658,291.9992,292.2383,6701.0
2020-02-14 10:00:00,317.99,318.12,317.76,317.88,4983.0,292.3762,292.4957,292.1647,292.275,4983.0
2020-02-14 10:05:00,317.8,318.08,317.75,317.92,6592.0,292.2015,292.4589,292.1555,292.3118,6592.0
2020-02-14 10:10:00,317.86,317.86,317.48,317.59,6711.0,292.2567,292.2567,291.9073,292.0084,6711.0
2020-02-14 10:15:00,317.52,317.59,317.27,317.36,7841.0,291.944,292.0084,291.7142,291.7969,7841.0
2020-02-14 10:20:00,317.48,318.0,317.41,317.93,8929.0,291.9073,292.3854,291.8429,292.321,8929.0
2020-02-14 10:25:00,317.89,317.98,317.84,317.96,3320.0,292.2842,292.367,292.2383,292.3486,3320.0
2020-02-14 10:30:00,317.95,317.97,317.5,317.5,6751.0,292.3394,292.3578,291.9257,291.9257,6751.0
2020-02-14 10:35:00,317.51,317.57,317.44,317.49,4709.0,291.9348,291.99,291.8705,291.9165,4709.0
2020-02-14 10:40:00,317.4,317.51,317.25,317.25,2685.0,291.8337,291.9348,291.6958,291.6958,2685.0
2020-02-14 10:45:00,317.25,317.5,317.22,317.39,6284.0,291.6958,291.9257,291.6682,291.8245,6284.0
2020-02-14 10:50:00,317.39,317.59,317.36,317.48,5512.0,291.8245,292.0084,291.7969,291.9073,5512.0
2020-02-14 10:55:00,317.42,317.87,317.4,317.86,7299.0,291.8521,292.2658,291.8337,292.2567,7299.0
2020-02-14 11:00:00,317.8,317.85,317.54,317.81,5446.0,292.2015,292.2475,291.9624,292.2107,5446.0
2020-02-14 11:05:00,317.84,318.14,317.78,318.04,10680.0,292.2383,292.5141,292.1831,292.4222,10680.0
2020-02-14 11:10:00,318.06,318.26,317.97,318.2,5643.0,292.4405,292.6244,292.3578,292.5693,5643.0
2020-02-14 11:15:00,318.12,318.29,318.03,318.28,6670.0,292.4957,292.652,292.413,292.6428,6670.0
2020-02-14 11:20:00,318.28,318.28,318.13,318.22,3451.0,292.6428,292.6428,292.5049,292.5877,3451.0
2020-02-14 11:25:00,318.16,318.19,317.7,317.78,4044.0,292.5325,292.5601,292.1095,292.1831,4044.0
2020-02-14 11:30:00,317.85,317.85,317.65,317.68,2589.0,292.2475,292.2475,292.0636,292.0912,2589.0
2020-02-14 11:35:00,317.74,317.98,317.74,317.98,2297.0,292.1463,292.367,292.1463,292.367,2297.0
2020-02-14 11:40:00,317.92,317.98,317.7,317.75,5210.0,292.3118,292.367,292.1095,292.1555,5210.0
2020-02-14 11:45:00,317.73,317.86,317.62,317.81,3369.0,292.1371,292.2567,292.036,292.2107,3369.0
2020-02-14 11:50:00,317.69,317.75,317.68,317.75,850.0,292.1003,292.1555,292.0912,292.1555,850.0
2020-02-14 11:55:00,317.75,317.91,317.6,317.63,5455.0,292.1555,292.3026,292.0176,292.0452,5455.0
2020-02-14 12:00:00,317.52,317.56,317.07,317.07,5698.0,291.944,291.9808,291.5303,291.5303,5698.0
2020-02-14 12:05:00,317.12,317.17,316.95,317.16,5264.0,291.5763,291.6222,291.42,291.613,5264.0
2020-02-14 12:10:00,317.15,317.43,317.1,317.37,4580.0,291.6038,291.8613,291.5579,291.8061,4580.0
2020-02-14 12:15:00,317.44,317.77,317.42,317.76,5824.0,291.8705,292.1739,291.8521,292.1647,5824.0
2020-02-14 12:20:00,317.75,317.78,317.6,317.77,4104.0,292.1555,292.1831,292.0176,292.1739,4104.0
2020-02-14 12:25:00,317.72,317.78,317.7,317.76,3119.0,292.1279,292.1831,292.1095,292.1647,3119.0
2020-02-14 12:30:00,317.78,317.93,317.77,317.91,2366.0,292.1831,292.321,292.1739,292.3026,2366.0
2020-02-14 12:35:00,317.87,318.02,317.81,317.98,4805.0,292.2658,292.4038,292.2107,292.367,4805.0
2020-02-14 12:40:00,317.99,318.06,317.9,317.99,3183.0,292.3762,292.4405,292.2934,292.3762,3183.0
2020-02-14 12:45:00,317.99,318.05,317.77,317.83,10574.0,292.3762,292.4313,292.1739,292.2291,10574.0
2020-02-14 12:50:00,317.77,317.77,317.62,317.75,3750.0,292.1739,292.1739,292.036,292.1555,3750.0
2020-02-14 12:55:00,317.75,317.89,317.62,317.87,8070.0,292.1555,292.2842,292.036,292.2658,8070.0
2020-02-14 13:00:00,317.81,317.87,317.69,317.76,4600.0,292.2107,292.2658,292.1003,292.1647,4600.0
2020-02-14 13:05:00,317.79,317.93,317.4,317.4,5548.0,292.1923,292.321,291.8337,291.8337,5548.0
2020-02-14 13:10:00,317.4,317.7,317.31,317.69,4131.0,291.8337,292.1095,291.751,292.1003,4131.0
2020-02-14 13:15:00,317.73,317.74,317.43,317.43,2360.0,292.1371,292.1463,291.8613,291.8613,2360.0
2020-02-14 13:20:00,317.5,317.64,317.5,317.59,1000.0,291.9257,292.0544,291.9257,292.0084,1000.0
2020-02-14 13:25:00,317.54,317.6,317.47,317.53,2200.0,291.9624,292.0176,291.8981,291.9532,2200.0
2020-02-14 13:30:00,317.5,317.62,317.34,317.6,3777.0,291.9257,292.036,291.7785,292.0176,3777.0
2020-02-14 13:35:00,317.62,317.73,317.54,317.73,2660.0,292.036,292.1371,291.9624,292.1371,2660.0
2020-02-14 13:40:00,317.68,317.95,317.68,317.95,4024.0,292.0912,292.3394,292.0912,292.3394,4024.0
2020-02-14 13:45:00,317.95,317.95,317.73,317.86,8176.0,292.3394,292.3394,292.1371,292.2567,8176.0
2020-02-14 13:50:00,317.89,318.0,317.82,317.94,3664.0,292.2842,292.3854,292.2199,292.3302,3664.0
2020-02-14 13:55:00,317.91,318.05,317.83,318.02,4789.0,292.3026,292.4313,292.2291,292.4038,4789.0
2020-02-14 14:00:00,317.96,318.1,317.96,318.05,8026.0,292.3486,292.4773,292.3486,292.4313,8026.0
2020-02-14 14:05:00,318.08,318.08,317.9,317.97,5659.0,292.4589,292.4589,292.2934,292.3578,5659.0
2020-02-14 14:10:00,318.01,318.13,317.99,318.05,3325.0,292.3946,292.5049,292.3762,292.4313,3325.0
2020-02-14 14:15:00,318.05,318.09,317.68,317.7,4425.0,292.4313,292.4681,292.0912,292.1095,4425.0
2020-02-14 14:20:00,317.68,317.93,317.68,317.92,2450.0,292.0912,292.321,292.0912,292.3118,2450.0
2020-02-14 14:25:00,317.96,318.39,317.89,318.33,8995.0,292.3486,292.744,292.2842,292.6888,8995.0
2020-02-14 14:30:00,318.37,318.4,318.23,318.35,6143.0,292.7256,292.7532,292.5968,292.7072,6143.0
2020-02-14 14:35:00,318.38,318.61,318.34,318.58,3924.0,292.7348,292.9462,292.698,292.9187,3924.0
2020-02-14 14:40:00,318.62,318.62,318.22,318.24,4374.0,292.9554,292.9554,292.5877,292.606,4374.0
2020-02-14 14:45:00,318.21,318.32,317.81,318.2,10754.0,292.5785,292.6796,292.2107,292.5693,10754.0
2020-02-14 14:50:00,318.23,318.37,318.07,318.15,9420.0,292.5968,292.7256,292.4497,292.5233,9420.0
2020-02-14 14:55:00,318.17,318.35,318.11,318.32,4535.0,292.5417,292.7072,292.4865,292.6796,4535.0
2020-02-14 15:00:00,318.32,318.33,317.83,317.83,4902.0,292.6796,292.6888,292.2291,292.2291,4902.0
2020-02-14 15:05:00,317.91,318.01,317.86,317.91,4159.0,292.3026,292.3946,292.2567,292.3026,4159.0
2020-02-14 15:10:00,318.02,318.11,317.72,317.87,6160.0,292.4038,292.4865,292.1279,292.2658,6160.0
2020-02-14 15:15:00,317.93,318.0,317.73,317.79,3216.0,292.321,292.3854,292.1371,292.1923,3216.0
2020-02-14 15:20:00,317.8,317.98,317.73,317.98,5300.0,292.2015,292.367,292.1371,292.367,5300.0
2020-02-14 15:25:00,317.98,318.05,317.89,318.01,4970.0,292.367,292.4313,292.2842,292.3946,4970.0
2020-02-14 15:30:00,317.97,318.06,317.91,318.03,5367.0,292.3578,292.4405,292.3026,292.413,5367.0
2020-02-14 15:35:00,318.06,318.29,318.03,318.05,9088.0,292.4405,292.652,292.413,292.4313,9088.0
2020-02-14 15:40:00,318.03,318.12,318.02,318.05,8472.0,292.413,292.4957,292.4038,292.4313,8472.0
2020-02-14 15:45:00,318.06,318.16,318.0,318.16,12921.0,292.4405,292.5325,292.3854,292.5325,12921.0
2020-02-14 15:50:00,318.19,318.53,318.06,318.38,31966.0,292.5601,292.8727,292.4405,292.7348,31966.0
2020-02-14 15:55:00,318.26,318.45,317.98,318.44,54177.0,292.6244,292.7991,292.367,292.7899,54177.0
2020-02-18 09:30:00,319.0,320.39,318.61,320.39,60428.0,293.3048,294.5829,292.9462,294.5829,60428.0
2020-02-18 09:35:00,320.39,321.2,319.8,321.19,25229.0,294.5829,295.3276,294.0404,295.3184,25229.0
2020-02-18 09:40:00,321.07,321.58,320.79,321.58,25322.0,295.2081,295.677,294.9506,295.677,25322.0
2020-02-18 09:45:00,321.58,321.8,321.35,321.66,24806.0,295.677,295.8793,295.4655,295.7506,24806.0
2020-02-18 09:50:00,321.74,322.56,321.69,322.56,18295.0,295.8241,296.5781,295.7781,296.5781,18295.0
2020-02-18 09:55:00,322.53,323.48,322.17,323.01,41184.0,296.5505,297.424,296.2195,296.9918,41184.0
2020-02-18 10:00:00,322.96,323.37,322.61,323.12,13525.0,296.9459,297.3228,296.624,297.093,13525.0
2020-02-18 10:05:00,323.11,323.19,322.67,323.0,10935.0,297.0838,297.1573,296.6792,296.9826,10935.0
2020-02-18 10:10:00,323.01,323.11,322.59,322.93,10437.0,296.9918,297.0838,296.6057,296.9183,10437.0
2020-02-18 10:15:00,323.0,323.0,322.3,322.84,12817.0,296.9826,296.9826,296.339,296.8355,12817.0
2020-02-18 10:20:00,322.87,322.95,322.4,322.4,9023.0,296.8631,296.9367,296.431,296.431,9023.0
2020-02-18 10:25:00,322.43,322.71,322.25,322.31,12749.0,296.4585,296.716,296.293,296.3482,12749.0
2020-02-18 10:30:00,322.37,322.73,322.34,322.44,13189.0,296.4034,296.7344,296.3758,296.4677,13189.0
2020-02-18 10:35:00,322.26,322.47,322.18,322.28,4338.0,296.3022,296.4953,296.2287,296.3206,4338.0
2020-02-18 10:40:00,322.35,322.57,322.12,322.52,7884.0,296.385,296.5873,296.1735,296.5413,7884.0
2020-02-18 10:45:00,322.5,322.65,322.39,322.57,8914.0,296.5229,296.6608,296.4218,296.5873,8914.0
2020-02-18 10:50:00,322.56,322.63,322.42,322.44,6185.0,296.5781,296.6424,296.4493,296.4677,6185.0
2020-02-18 10:55:00,322.49,322.9,322.46,322.68,8393.0,296.5137,296.8907,296.4861,296.6884,8393.0
2020-02-18 11:00:00,322.66,322.8,322.36,322.73,10254.0,296.67,296.7987,296.3942,296.7344,10254.0
2020-02-18 11:05:00,322.7,322.8,322.48,322.48,5907.0,296.7068,296.7987,296.5045,296.5045,5907.0
2020-02-18 11:10:00,322.46,322.65,322.41,322.64,5780.0,296.4861,296.6608,296.4402,296.6516,5780.0
2020-02-18 11:15:00,322.57,322.62,322.31,322.32,6496.0,296.5873,296.6332,296.3482,296.3574,6496.0
2020-02-18 11:20:00,322.32,322.5,322.18,322.22,7315.0,296.3574,296.5229,296.2287,296.2655,7315.0
2020-02-18 11:25:00,322.18,322.18,321.59,321.79,9717.0,296.2287,296.2287,295.6862,295.8701,9717.0
2020-02-18 11:30:00,321.75,321.89,321.7,321.76,7404.0,295.8333,295.962,295.7873,295.8425,7404.0
2020-02-18 11:35:00,321.69,321.75,321.3,321.42,13952.0,295.7781,295.8333,295.4196,295.5299,13952.0
2020-02-18 11:40:00,321.41,321.73,321.41,321.48,9614.0,295.5207,295.8149,295.5207,295.5851,9614.0
2020-02-18 11:45:00,321.62,321.63,321.46,321.57,3739.0,295.7138,295.723,295.5667,295.6678,3739.0
2020-02-18 11:50:00,321.6,321.85,321.46,321.49,8840.0,295.6954,295.9253,295.5667,295.5943,8840.0
2020-02-18 11:55:00,321.46,321.53,321.29,321.31,11289.0,295.5667,295.631,295.4104,295.4288,11289.0
2020-02-18 12:00:00,321.31,321.58,321.21,321.32,11679.0,295.4288,295.677,295.3368,295.438,11679.0
2020-02-18 12:05:00,321.27,321.45,320.94,321.1,5350.0,295.392,295.5575,295.0886,295.2357,5350.0
2020-02-18 12:10:00,321.14,321.43,321.07,321.35,4678.0,295.2725,295.5391,295.2081,295.4655,4678.0
2020-02-18 12:15:00,321.41,321.57,321.3,321.52,4641.0,295.5207,295.6678,295.4196,295.6218,4641.0
2020-02-18 12:20:00,321.56,321.67,321.49,321.54,3080.0,295.6586,295.7598,295.5943,295.6402,3080.0
2020-02-18 12:25:00,321.58,321.65,321.42,321.55,4202.0,295.677,295.7414,295.5299,295.6494,4202.0
2020-02-18 12:30:00,321.58,321.93,321.53,321.92,3906.0,295.677,295.9988,295.631,295.9896,3906.0
2020-02-18 12:35:00,321.89,322.45,321.89,322.45,5124.0,295.962,296.4769,295.962,296.4769,5124.0
2020-02-18 12:40:00,322.43,322.54,322.3,322.38,5700.0,296.4585,296.5597,296.339,296.4126,5700.0
2020-02-18 12:45:00,322.53,322.58,322.48,322.58,2533.0,296.5505,296.5965,296.5045,296.5965,2533.0
2020-02-18 12:50:00,322.6,322.6,322.2,322.32,5775.0,296.6148,296.6148,296.2471,296.3574,5775.0
2020-02-18 12:55:00,322.31,322.34,321.79,321.98,12820.0,296.3482,296.3758,295.8701,296.0448,12820.0
2020-02-18 13:00:00,322.1,322.47,322.04,322.43,5990.0,296.1551,296.4953,296.1,296.4585,5990.0
2020-02-18 13:05:00,322.44,322.64,322.43,322.49,6811.0,296.4677,296.6516,296.4585,296.5137,6811.0
2020-02-18 13:10:00,322.48,322.56,322.18,322.18,5979.0,296.5045,296.5781,296.2287,296.2287,5979.0
2020-02-18 13:15:00,322.19,322.31,322.09,322.09,5749.0,296.2379,296.3482,296.1459,296.1459,5749.0
2020-02-18 13:20:00,322.13,322.21,321.82,322.07,6587.0,296.1827,296.2563,295.8977,296.1275,6587.0
2020-02-18 13:25:00,322.07,322.1,321.81,321.81,6237.0,296.1275,296.1551,295.8885,295.8885,6237.0
2020-02-18 13:30:00,321.8,322.28,321.76,321.93,13415.0,295.8793,296.3206,295.8425,295.9988,13415.0
2020-02-18 13:35:00,321.86,321.98,321.63,321.86,5611.0,295.9345,296.0448,295.723,295.9345,5611.0
2020-02-18 13:40:00,322.0,322.24,321.83,321.86,5014.0,296.0632,296.2838,295.9069,295.9345,5014.0
2020-02-18 13:45:00,321.86,321.93,321.61,321.69,6051.0,295.9345,295.9988,295.7046,295.7781,6051.0
2020-02-18 13:50:00,321.79,321.96,321.73,321.76,3142.0,295.8701,296.0264,295.8149,295.8425,3142.0
2020-02-18 13:55:00,321.7,321.93,321.68,321.82,4616.0,295.7873,295.9988,295.769,295.8977,4616.0
2020-02-18 14:00:00,321.83,321.84,321.52,321.52,5032.0,295.9069,295.9161,295.6218,295.6218,5032.0
2020-02-18 14:05:00,321.51,321.77,321.4,321.67,8804.0,295.6126,295.8517,295.5115,295.7598,8804.0
2020-02-18 14:10:00,321.7,321.88,321.7,321.88,1483.0,295.7873,295.9528,295.7873,295.9528,1483.0
2020-02-18 14:15:00,321.88,322.17,321.88,322.0,4820.0,295.9528,296.2195,295.9528,296.0632,4820.0
2020-02-18 14:20:00,322.05,322.36,321.95,322.36,6623.0,296.1092,296.3942,296.0172,296.3942,6623.0
2020-02-18 14:25:00,322.42,322.5,322.37,322.48,3806.0,296.4493,296.5229,296.4034,296.5045,3806.0
2020-02-18 14:30:00,322.45,322.5,322.35,322.36,3747.0,296.4769,296.5229,296.385,296.3942,3747.0
2020-02-18 14:35:00,322.33,322.52,322.33,322.51,5281.0,296.3666,296.5413,296.3666,296.5321,5281.0
2020-02-18 14:40:00,322.51,322.79,322.42,322.62,9022.0,296.5321,296.7895,296.4493,296.6332,9022.0
2020-02-18 14:45:00,322.72,322.84,322.53,322.54,4757.0,296.7252,296.8355,296.5505,296.5597,4757.0
2020-02-18 14:50:00,322.54,322.71,322.46,322.69,6156.0,296.5597,296.716,296.4861,296.6976,6156.0
2020-02-18 14:55:00,322.75,322.75,322.54,322.56,5828.0,296.7528,296.7528,296.5597,296.5781,5828.0
2020-02-18 15:00:00,322.65,322.65,322.37,322.47,5881.0,296.6608,296.6608,296.4034,296.4953,5881.0
2020-02-18 15:05:00,322.53,322.81,322.45,322.65,10274.0,296.5505,296.8079,296.4769,296.6608,10274.0
2020-02-18 15:10:00,322.75,322.84,322.66,322.76,5994.0,296.7528,296.8355,296.67,296.762,5994.0
2020-02-18 15:15:00,322.74,322.86,322.58,322.61,5450.0,296.7436,296.8539,296.5965,296.624,5450.0
2020-02-18 15:20:00,322.62,322.92,322.53,322.92,4880.0,296.6332,296.9091,296.5505,296.9091,4880.0
2020-02-18 15:25:00,322.92,322.92,322.6,322.68,7195.0,296.9091,296.9091,296.6148,296.6884,7195.0
2020-02-18 15:30:00,322.67,322.69,322.34,322.34,10878.0,296.6792,296.6976,296.3758,296.3758,10878.0
2020-02-18 15:35:00,322.34,322.47,322.0,322.03,11324.0,296.3758,296.4953,296.0632,296.0908,11324.0
2020-02-18 15:40:00,322.09,322.38,322.04,322.35,10885.0,296.1459,296.4126,296.1,296.385,10885.0
2020-02-18 15:45:00,322.34,322.35,321.91,321.94,10019.0,296.3758,296.385,295.9804,296.008,10019.0
2020-02-18 15:50:00,321.97,322.49,321.8,322.23,25866.0,296.0356,296.5137,295.8793,296.2747,25866.0
2020-02-18 15:55:00,322.13,322.2,321.83,321.92,32057.0,296.1827,296.2471,295.9069,295.9896,32057.0
2020-02-19 09:30:00,322.08,322.93,322.02,322.13,48574.0,296.1367,296.9183,296.0816,296.1827,48574.0
2020-02-19 09:35:00,322.27,322.42,321.73,321.9,13682.0,296.3114,296.4493,295.8149,295.9712,13682.0
2020-02-19 09:40:00,322.28,323.61,322.07,323.43,32147.0,296.3206,297.5435,296.1275,297.378,32147.0
2020-02-19 09:45:00,323.42,323.68,322.52,322.9,21807.0,297.3688,297.6079,296.5413,296.8907,21807.0
2020-02-19 09:50:00,323.01,323.71,322.96,323.56,8251.0,296.9918,297.6354,296.9459,297.4975,8251.0
2020-02-19 09:55:00,323.65,323.81,323.36,323.47,15183.0,297.5803,297.7274,297.3136,297.4148,15183.0
2020-02-19 10:00:00,323.49,323.65,323.41,323.48,10489.0,297.4332,297.5803,297.3596,297.424,10489.0
2020-02-19 10:05:00,323.46,323.57,323.37,323.4,6050.0,297.4056,297.5067,297.3228,297.3504,6050.0
2020-02-19 10:10:00,323.44,323.47,322.86,323.02,12754.0,297.3872,297.4148,296.8539,297.001,12754.0
2020-02-19 10:15:00,323.0,323.63,322.9,323.56,7067.0,296.9826,297.5619,296.8907,297.4975,7067.0
2020-02-19 10:20:00,323.61,323.7,323.2,323.32,9992.0,297.5435,297.6262,297.1665,297.2769,9992.0
2020-02-19 10:25:00,323.41,323.6,323.12,323.26,7260.0,297.3596,297.5343,297.093,297.2217,7260.0
2020-02-19 10:30:00,323.26,323.35,323.11,323.13,4624.0,297.2217,297.3044,297.0838,297.1022,4624.0
2020-02-19 10:35:00,323.17,323.31,323.14,323.17,4600.0,297.1389,297.2677,297.1114,297.1389,4600.0
2020-02-19 10:40:00,323.23,323.48,323.16,323.48,8184.0,297.1941,297.424,297.1297,297.424,8184.0
2020-02-19 10:45:00,323.48,323.61,323.34,323.48,6140.0,297.424,297.5435,297.2952,297.424,6140.0
2020-02-19 10:50:00,323.39,323.46,323.38,323.44,2631.0,297.3412,297.4056,297.332,297.3872,2631.0
2020-02-19 10:55:00,323.49,323.5,323.38,323.4,5842.0,297.4332,297.4424,297.332,297.3504,5842.0
2020-02-19 11:00:00,323.46,323.6,323.34,323.52,5948.0,297.4056,297.5343,297.2952,297.4607,5948.0
2020-02-19 11:05:00,323.52,323.6,323.43,323.48,11124.0,297.4607,297.5343,297.378,297.424,11124.0
2020-02-19 11:10:00,323.46,323.67,323.35,323.64,6647.0,297.4056,297.5987,297.3044,297.5711,6647.0
2020-02-19 11:15:00,323.68,324.2,323.66,324.2,14754.0,297.6079,298.086,297.5895,298.086,14754.0
2020-02-19 11:20:00,324.06,324.13,323.83,323.88,15117.0,297.9572,298.0216,297.7458,297.7917,15117.0
2020-02-19 11:25:00,323.83,324.08,323.83,323.99,6026.0,297.7458,297.9756,297.7458,297.8929,6026.0
2020-02-19 11:30:00,324.06,324.15,323.88,324.01,10367.0,297.9572,298.04,297.7917,297.9113,10367.0
2020-02-19 11:35:00,324.04,324.22,324.03,324.18,6130.0,297.9389,298.1044,297.9297,298.0676,6130.0
2020-02-19 11:40:00,324.18,324.18,323.93,323.95,10394.0,298.0676,298.0676,297.8377,297.8561,10394.0
2020-02-19 11:45:00,324.01,324.01,323.86,323.86,4534.0,297.9113,297.9113,297.7734,297.7734,4534.0
2020-02-19 11:50:00,323.93,324.02,323.74,323.91,8981.0,297.8377,297.9205,297.663,297.8193,8981.0
2020-02-19 11:55:00,323.89,323.91,323.76,323.88,6325.0,297.8009,297.8193,297.6814,297.7917,6325.0
2020-02-19 12:00:00,323.95,324.06,323.91,324.04,12601.0,297.8561,297.9572,297.8193,297.9389,12601.0
2020-02-19 12:05:00,324.07,324.16,324.01,324.12,9122.0,297.9664,298.0492,297.9113,298.0124,9122.0
2020-02-19 12:10:00,324.09,324.09,323.84,323.91,16943.0,297.9848,297.9848,297.755,297.8193,16943.0
2020-02-19 12:15:00,323.93,324.09,323.89,323.99,4755.0,297.8377,297.9848,297.8009,297.8929,4755.0
2020-02-19 12:20:00,324.03,324.11,323.78,324.05,4626.0,297.9297,298.0032,297.6998,297.9481,4626.0
2020-02-19 12:25:00,324.1,324.1,323.91,323.97,4291.0,297.994,297.994,297.8193,297.8745,4291.0
2020-02-19 12:30:00,323.94,323.97,323.85,323.96,3200.0,297.8469,297.8745,297.7642,297.8653,3200.0
2020-02-19 12:35:00,323.94,324.17,323.93,324.11,4659.0,297.8469,298.0584,297.8377,298.0032,4659.0
2020-02-19 12:40:00,324.12,324.33,324.03,324.33,5155.0,298.0124,298.2055,297.9297,298.2055,5155.0
2020-02-19 12:45:00,324.3,324.44,324.26,324.43,4767.0,298.1779,298.3066,298.1411,298.2974,4767.0
2020-02-19 12:50:00,324.53,324.53,324.28,324.33,3696.0,298.3894,298.3894,298.1595,298.2055,3696.0
2020-02-19 12:55:00,324.38,324.48,324.28,324.43,3987.0,298.2515,298.3434,298.1595,298.2974,3987.0
2020-02-19 13:00:00,324.45,324.48,324.18,324.24,7025.0,298.3158,298.3434,298.0676,298.1227,7025.0
2020-02-19 13:05:00,324.23,324.26,324.07,324.08,4734.0,298.1136,298.1411,297.9664,297.9756,4734.0
2020-02-19 13:10:00,324.08,324.2,324.07,324.17,6925.0,297.9756,298.086,297.9664,298.0584,6925.0
2020-02-19 13:15:00,324.13,324.15,324.02,324.02,3461.0,298.0216,298.04,297.9205,297.9205,3461.0
2020-02-19 13:20:00,324.07,324.1,323.82,323.91,5006.0,297.9664,297.994,297.7366,297.8193,5006.0
2020-02-19 13:25:00,323.88,323.98,323.87,323.98,5114.0,297.7917,297.8837,297.7826,297.8837,5114.0
2020-02-19 13:30:00,323.98,324.05,323.81,323.84,4108.0,297.8837,297.9481,297.7274,297.755,4108.0
2020-02-19 13:35:00,323.89,323.95,323.75,323.82,4170.0,297.8009,297.8561,297.6722,297.7366,4170.0
2020-02-19 13:40:00,323.81,323.81,323.56,323.65,4246.0,297.7274,297.7274,297.4975,297.5803,4246.0
2020-02-19 13:45:00,323.68,323.77,323.36,323.43,5088.0,297.6079,297.6906,297.3136,297.378,5088.0
2020-02-19 13:50:00,323.37,323.52,323.37,323.51,4368.0,297.3228,297.4607,297.3228,297.4516,4368.0
2020-02-19 13:55:00,323.59,323.59,323.36,323.45,4960.0,297.5251,297.5251,297.3136,297.3964,4960.0
2020-02-19 14:00:00,323.52,323.57,323.45,323.53,7368.0,297.4607,297.5067,297.3964,297.4699,7368.0
2020-02-19 14:05:00,323.55,323.62,323.5,323.59,10312.0,297.4883,297.5527,297.4424,297.5251,10312.0
2020-02-19 14:10:00,323.55,323.62,323.48,323.6,6744.0,297.4883,297.5527,297.424,297.5343,6744.0
2020-02-19 14:15:00,323.61,323.66,323.49,323.49,5346.0,297.5435,297.5895,297.4332,297.4332,5346.0
2020-02-19 14:20:00,323.48,323.53,323.3,323.3,5315.0,297.424,297.4699,297.2585,297.2585,5315.0
2020-02-19 14:25:00,323.26,323.33,323.16,323.22,5208.0,297.2217,297.286,297.1297,297.1849,5208.0
2020-02-19 14:30:00,323.31,323.32,323.18,323.21,2901.0,297.2677,297.2769,297.1481,297.1757,2901.0
2020-02-19 14:35:00,323.22,323.28,323.15,323.21,4075.0,297.1849,297.2401,297.1205,297.1757,4075.0
2020-02-19 14:40:00,323.21,323.51,323.18,323.51,5998.0,297.1757,297.4516,297.1481,297.4516,5998.0
2020-02-19 14:45:00,323.5,323.59,323.46,323.58,7418.0,297.4424,297.5251,297.4056,297.5159,7418.0
2020-02-19 14:50:00,323.58,323.67,323.49,323.58,9027.0,297.5159,297.5987,297.4332,297.5159,9027.0
2020-02-19 14:55:00,323.52,323.67,323.51,323.65,12058.0,297.4607,297.5987,297.4516,297.5803,12058.0
2020-02-19 15:00:00,323.67,323.72,323.51,323.52,6266.0,297.5987,297.6446,297.4516,297.4607,6266.0
2020-02-19 15:05:00,323.57,323.57,323.45,323.51,5275.0,297.5067,297.5067,297.3964,297.4516,5275.0
2020-02-19 15:10:00,323.59,323.61,323.43,323.57,6020.0,297.5251,297.5435,297.378,297.5067,6020.0
2020-02-19 15:15:00,323.58,323.68,323.56,323.67,6488.0,297.5159,297.6079,297.4975,297.5987,6488.0
2020-02-19 15:20:00,323.64,323.77,323.62,323.73,9073.0,297.5711,297.6906,297.5527,297.6538,9073.0
2020-02-19 15:25:00,323.74,323.83,323.7,323.74,6049.0,297.663,297.7458,297.6262,297.663,6049.0
2020-02-19 15:30:00,323.75,323.76,323.47,323.5,11494.0,297.6722,297.6814,297.4148,297.4424,11494.0
2020-02-19 15:35:00,323.51,323.76,323.51,323.66,9231.0,297.4516,297.6814,297.4516,297.5895,9231.0
2020-02-19 15:40:00,323.62,323.7,323.52,323.52,8011.0,297.5527,297.6262,297.4607,297.4607,8011.0
2020-02-19 15:45:00,323.56,323.57,323.35,323.46,10241.0,297.4975,297.5067,297.3044,297.4056,10241.0
2020-02-19 15:50:00,323.4,323.48,323.07,323.07,22257.0,297.3504,297.424,297.047,297.047,22257.0
2020-02-19 15:55:00,323.08,323.35,323.01,323.01,46022.0,297.0562,297.3044,296.9918,296.9918,46022.0
2020-02-20 09:30:00,322.32,323.91,322.32,323.87,30703.0,296.3574,297.8193,296.3574,297.7826,30703.0
2020-02-20 09:35:00,323.73,323.92,322.85,322.85,10725.0,297.6538,297.8285,296.8447,296.8447,10725.0
2020-02-20 09:40:00,322.92,322.94,322.47,322.64,13079.0,296.9091,296.9275,296.4953,296.6516,13079.0
2020-02-20 09:45:00,322.48,322.68,322.2,322.41,12182.0,296.5045,296.6884,296.2471,296.4402,12182.0
2020-02-20 09:50:00,322.44,323.59,322.44,323.25,8746.0,296.4677,297.5251,296.4677,297.2125,8746.0
2020-02-20 09:55:00,323.32,323.33,322.87,323.16,6967.0,297.2769,297.286,296.8631,297.1297,6967.0
2020-02-20 10:00:00,323.18,323.33,322.98,323.3,8078.0,297.1481,297.286,296.9642,297.2585,8078.0
2020-02-20 10:05:00,323.33,323.86,323.28,323.65,7035.0,297.286,297.7734,297.2401,297.5803,7035.0
2020-02-20 10:10:00,323.66,323.82,323.46,323.7,5959.0,297.5895,297.7366,297.4056,297.6262,5959.0
2020-02-20 10:15:00,323.76,323.95,323.69,323.84,3719.0,297.6814,297.8561,297.6171,297.755,3719.0
2020-02-20 10:20:00,323.84,324.01,323.78,323.95,2923.0,297.755,297.9113,297.6998,297.8561,2923.0
2020-02-20 10:25:00,323.93,324.13,323.76,324.02,10762.0,297.8377,298.0216,297.6814,297.9205,10762.0
2020-02-20 10:30:00,324.03,324.38,323.9,324.03,14993.0,297.9297,298.2515,297.8101,297.9297,14993.0
2020-02-20 10:35:00,324.13,324.5,324.13,324.5,8255.0,298.0216,298.3618,298.0216,298.3618,8255.0
2020-02-20 10:40:00,324.58,325.03,324.54,324.85,16004.0,298.4354,298.8491,298.3986,298.6836,16004.0
2020-02-20 10:45:00,324.84,324.96,324.59,324.81,9047.0,298.6744,298.7848,298.4446,298.6468,9047.0
2020-02-20 10:50:00,324.83,325.07,324.79,324.8,9973.0,298.6652,298.8859,298.6284,298.6376,9973.0
2020-02-20 10:55:00,324.82,324.88,324.43,324.75,7062.0,298.656,298.7112,298.2974,298.5917,7062.0
2020-02-20 11:00:00,324.67,324.7,324.35,324.65,8062.0,298.5181,298.5457,298.2239,298.4997,8062.0
2020-02-20 11:05:00,324.58,324.63,324.24,324.25,8495.0,298.4354,298.4813,298.1227,298.1319,8495.0
2020-02-20 11:10:00,324.25,324.26,323.92,323.99,19163.0,298.1319,298.1411,297.8285,297.8929,19163.0
2020-02-20 11:15:00,323.97,323.98,323.3,323.62,12065.0,297.8745,297.8837,297.2585,297.5527,12065.0
2020-02-20 11:20:00,323.62,323.88,323.37,323.41,15316.0,297.5527,297.7917,297.3228,297.3596,15316.0
2020-02-20 11:25:00,323.47,323.61,322.87,323.01,11486.0,297.4148,297.5435,296.8631,296.9918,11486.0
2020-02-20 11:30:00,322.93,323.01,321.01,321.61,39919.0,296.9183,296.9918,295.1529,295.7046,39919.0
2020-02-20 11:35:00,321.79,322.18,321.6,322.18,11048.0,295.8701,296.2287,295.6954,296.2287,11048.0
2020-02-20 11:40:00,322.21,322.45,321.74,322.14,7354.0,296.2563,296.4769,295.8241,296.1919,7354.0
2020-02-20 11:45:00,322.17,322.26,321.99,322.01,11379.0,296.2195,296.3022,296.054,296.0724,11379.0
2020-02-20 11:50:00,321.98,322.55,321.9,322.49,10169.0,296.0448,296.5689,295.9712,296.5137,10169.0
2020-02-20 11:55:00,322.54,322.71,321.99,321.99,7545.0,296.5597,296.716,296.054,296.054,7545.0
2020-02-20 12:00:00,321.99,321.99,321.48,321.61,11048.0,296.054,296.054,295.5851,295.7046,11048.0
2020-02-20 12:05:00,321.64,321.84,321.3,321.35,6223.0,295.7322,295.9161,295.4196,295.4655,6223.0
2020-02-20 12:10:00,321.44,322.03,321.39,322.03,3565.0,295.5483,296.0908,295.5023,296.0908,3565.0
2020-02-20 12:15:00,321.86,321.92,321.58,321.77,5523.0,295.9345,295.9896,295.677,295.8517,5523.0
2020-02-20 12:20:00,321.72,321.72,321.47,321.56,5989.0,295.8057,295.8057,295.5759,295.6586,5989.0
2020-02-20 12:25:00,321.65,321.82,321.56,321.81,11158.0,295.7414,295.8977,295.6586,295.8885,11158.0
2020-02-20 12:30:00,321.66,321.85,321.31,321.75,4527.0,295.7506,295.9253,295.4288,295.8333,4527.0
2020-02-20 12:35:00,321.84,322.11,321.77,321.99,8418.0,295.9161,296.1643,295.8517,296.054,8418.0
2020-02-20 12:40:00,322.04,322.13,321.75,321.92,4465.0,296.1,296.1827,295.8333,295.9896,4465.0
2020-02-20 12:45:00,321.84,322.08,321.63,321.94,4917.0,295.9161,296.1367,295.723,296.008,4917.0
2020-02-20 12:50:00,321.97,322.17,321.89,322.0,6009.0,296.0356,296.2195,295.962,296.0632,6009.0
2020-02-20 12:55:00,322.01,322.41,322.0,322.28,6671.0,296.0724,296.4402,296.0632,296.3206,6671.0
2020-02-20 13:00:00,322.22,322.48,322.04,322.07,8025.0,296.2655,296.5045,296.1,296.1275,8025.0
2020-02-20 13:05:00,322.06,322.56,322.06,322.56,9022.0,296.1183,296.5781,296.1183,296.5781,9022.0
2020-02-20 13:10:00,322.65,323.16,322.6,322.96,4488.0,296.6608,297.1297,296.6148,296.9459,4488.0
2020-02-20 13:15:00,323.09,323.21,322.89,322.89,4839.0,297.0654,297.1757,296.8815,296.8815,4839.0
2020-02-20 13:20:00,323.02,323.2,322.91,322.91,8549.0,297.001,297.1665,296.8999,296.8999,8549.0
2020-02-20 13:25:00,323.0,323.11,322.82,322.84,10765.0,296.9826,297.0838,296.8171,296.8355,10765.0
2020-02-20 13:30:00,322.93,322.93,322.66,322.83,5039.0,296.9183,296.9183,296.67,296.8263,5039.0
2020-02-20 13:35:00,322.78,322.88,322.46,322.56,4655.0,296.7804,296.8723,296.4861,296.5781,4655.0
2020-02-20 13:40:00,322.59,322.59,322.26,322.32,4635.0,296.6057,296.6057,296.3022,296.3574,4635.0
2020-02-20 13:45:00,322.33,322.4,322.19,322.35,9434.0,296.3666,296.431,296.2379,296.385,9434.0
2020-02-20 13:50:00,322.32,322.35,322.14,322.24,6447.0,296.3574,296.385,296.1919,296.2838,6447.0
2020-02-20 13:55:00,322.16,322.2,322.01,322.08,3905.0,296.2103,296.2471,296.0724,296.1367,3905.0
2020-02-20 14:00:00,322.09,322.46,322.03,322.45,9932.0,296.1459,296.4861,296.0908,296.4769,9932.0
2020-02-20 14:05:00,322.45,322.77,322.41,322.59,6925.0,296.4769,296.7712,296.4402,296.6057,6925.0
2020-02-20 14:10:00,322.48,322.8,322.44,322.7,5692.0,296.5045,296.7987,296.4677,296.7068,5692.0
2020-02-20 14:15:00,322.58,322.74,322.48,322.68,6064.0,296.5965,296.7436,296.5045,296.6884,6064.0
2020-02-20 14:20:00,322.69,323.1,322.66,323.09,6319.0,296.6976,297.0746,296.67,297.0654,6319.0
2020-02-20 14:25:00,323.1,323.1,322.58,322.8,5342.0,297.0746,297.0746,296.5965,296.7987,5342.0
2020-02-20 14:30:00,322.87,323.31,322.82,323.26,6615.0,296.8631,297.2677,296.8171,297.2217,6615.0
2020-02-20 14:35:00,323.19,323.37,323.15,323.3,5680.0,297.1573,297.3228,297.1205,297.2585,5680.0
2020-02-20 14:40:00,323.3,323.41,323.21,323.38,5941.0,297.2585,297.3596,297.1757,297.332,5941.0
2020-02-20 14:45:00,323.35,323.39,323.21,323.25,2507.0,297.3044,297.3412,297.1757,297.2125,2507.0
2020-02-20 14:50:00,323.3,323.4,322.94,322.97,8427.0,297.2585,297.3504,296.9275,296.955,8427.0
2020-02-20 14:55:00,322.98,323.28,322.96,323.16,6238.0,296.9642,297.2401,296.9459,297.1297,6238.0
2020-02-20 15:00:00,323.13,323.2,323.07,323.1,6129.0,297.1022,297.1665,297.047,297.0746,6129.0
2020-02-20 15:05:00,323.11,323.18,322.93,323.01,4211.0,297.0838,297.1481,296.9183,296.9918,4211.0
2020-02-20 15:10:00,323.03,323.05,322.65,322.85,6773.0,297.0102,297.0286,296.6608,296.8447,6773.0
2020-02-20 15:15:00,322.81,323.2,322.78,323.2,4527.0,296.8079,297.1665,296.7804,297.1665,4527.0
2020-02-20 15:20:00,323.12,323.42,323.07,323.42,7642.0,297.093,297.3688,297.047,297.3688,7642.0
2020-02-20 15:25:00,323.43,323.44,323.26,323.29,5534.0,297.378,297.3872,297.2217,297.2493,5534.0
2020-02-20 15:30:00,323.29,323.75,323.29,323.61,9023.0,297.2493,297.6722,297.2493,297.5435,9023.0
2020-02-20 15:35:00,323.67,323.68,323.29,323.3,14372.0,297.5987,297.6079,297.2493,297.2585,14372.0
2020-02-20 15:40:00,323.32,323.66,323.26,323.57,13270.0,297.2769,297.5895,297.2217,297.5067,13270.0
2020-02-20 15:45:00,323.59,323.65,323.22,323.32,14952.0,297.5251,297.5803,297.1849,297.2769,14952.0
2020-02-20 15:50:00,323.4,324.34,323.28,324.08,44385.0,297.3504,298.2147,297.2401,297.9756,44385.0
2020-02-20 15:55:00,324.1,324.28,323.86,324.08,65403.0,297.994,298.1595,297.7734,297.9756,65403.0
2020-02-21 09:30:00,322.36,324.06,322.36,324.05,142846.0,296.3942,297.9572,296.3942,297.9481,142846.0
2020-02-21 09:35:00,323.64,323.85,323.53,323.63,6149.0,297.5711,297.7642,297.4699,297.5619,6149.0
2020-02-21 09:40:00,323.48,323.61,322.55,322.55,10737.0,297.424,297.5435,296.5689,296.5689,10737.0
2020-02-21 09:45:00,322.5,323.35,322.11,323.04,27557.0,296.5229,297.3044,296.1643,297.0194,27557.0
2020-02-21 09:50:00,323.38,323.84,323.14,323.65,15124.0,297.332,297.755,297.1114,297.5803,15124.0
2020-02-21 09:55:00,323.79,323.89,323.53,323.76,13581.0,297.709,297.8009,297.4699,297.6814,13581.0
2020-02-21 10:00:00,323.7,323.7,323.06,323.61,13306.0,297.6262,297.6262,297.0378,297.5435,13306.0
2020-02-21 10:05:00,323.66,324.21,323.66,324.21,9809.0,297.5895,298.0952,297.5895,298.0952,9809.0
2020-02-21 10:10:00,324.19,324.36,323.84,324.19,21842.0,298.0768,298.2331,297.755,298.0768,21842.0
2020-02-21 10:15:00,324.3,324.85,324.26,324.58,26427.0,298.1779,298.6836,298.1411,298.4354,26427.0
2020-02-21 10:20:00,324.61,324.97,324.44,324.82,14194.0,298.4629,298.7939,298.3066,298.656,14194.0
2020-02-21 10:25:00,324.76,325.17,324.75,325.04,13037.0,298.6009,298.9778,298.5917,298.8583,13037.0
2020-02-21 10:30:00,325.01,325.26,324.54,324.54,15889.0,298.8307,299.0606,298.3986,298.3986,15889.0
2020-02-21 10:35:00,324.56,324.58,324.2,324.58,17830.0,298.417,298.4354,298.086,298.4354,17830.0
2020-02-21 10:40:00,324.67,324.67,323.76,324.05,19870.0,298.5181,298.5181,297.6814,297.9481,19870.0
2020-02-21 10:45:00,323.97,324.06,323.62,324.04,12821.0,297.8745,297.9572,297.5527,297.9389,12821.0
2020-02-21 10:50:00,324.03,324.28,323.81,324.24,7485.0,297.9297,298.1595,297.7274,298.1227,7485.0
2020-02-21 10:55:00,324.24,324.33,324.03,324.17,8497.0,298.1227,298.2055,297.9297,298.0584,8497.0
2020-02-21 11:00:00,324.13,324.2,323.45,323.46,5491.0,298.0216,298.086,297.3964,297.4056,5491.0
2020-02-21 11:05:00,323.41,323.87,323.35,323.86,4547.0,297.3596,297.7826,297.3044,297.7734,4547.0
2020-02-21 11:10:00,323.7,323.71,323.46,323.46,11752.0,297.6262,297.6354,297.4056,297.4056,11752.0
2020-02-21 11:15:00,323.49,323.51,323.13,323.19,4106.0,297.4332,297.4516,297.1022,297.1573,4106.0
2020-02-21 11:20:00,323.17,323.79,323.17,323.7,5013.0,297.1389,297.709,297.1389,297.6262,5013.0
2020-02-21 11:25:00,323.86,324.06,323.71,323.71,5123.0,297.7734,297.9572,297.6354,297.6354,5123.0
2020-02-21 11:30:00,323.84,324.01,323.7,323.77,5606.0,297.755,297.9113,297.6262,297.6906,5606.0
2020-02-21 11:35:00,323.81,323.82,323.56,323.68,3892.0,297.7274,297.7366,297.4975,297.6079,3892.0
2020-02-21 11:40:00,323.71,323.71,323.35,323.45,3001.0,297.6354,297.6354,297.3044,297.3964,3001.0
2020-02-21 11:45:00,323.48,323.52,323.02,323.04,5196.0,297.424,297.4607,297.001,297.0194,5196.0
2020-02-21 11:50:00,323.16,323.44,323.16,323.44,2437.0,297.1297,297.3872,297.1297,297.3872,2437.0
2020-02-21 11:55:00,323.64,323.64,323.29,323.29,1850.0,297.5711,297.5711,297.2493,297.2493,1850.0
2020-02-21 12:00:00,323.36,323.55,323.24,323.32,4355.0,297.3136,297.4883,297.2033,297.2769,4355.0
2020-02-21 12:05:00,323.48,323.48,323.24,323.32,3651.0,297.424,297.424,297.2033,297.2769,3651.0
2020-02-21 12:10:00,323.34,323.45,323.27,323.27,2684.0,297.2952,297.3964,297.2309,297.2309,2684.0
2020-02-21 12:15:00,323.2,323.29,323.02,323.11,4176.0,297.1665,297.2493,297.001,297.0838,4176.0
2020-02-21 12:20:00,323.14,323.25,322.73,322.74,5460.0,297.1114,297.2125,296.7344,296.7436,5460.0
2020-02-21 12:25:00,322.74,322.87,322.67,322.79,4470.0,296.7436,296.8631,296.6792,296.7895,4470.0
2020-02-21 12:30:00,322.79,322.86,322.48,322.54,5229.0,296.7895,296.8539,296.5045,296.5597,5229.0
2020-02-21 12:35:00,322.51,322.67,322.41,322.65,3576.0,296.5321,296.6792,296.4402,296.6608,3576.0
2020-02-21 12:40:00,322.88,322.89,322.72,322.81,4924.0,296.8723,296.8815,296.7252,296.8079,4924.0
2020-02-21 12:45:00,322.75,322.91,322.66,322.77,7764.0,296.7528,296.8999,296.67,296.7712,7764.0
2020-02-21 12:50:00,322.78,323.0,322.5,322.63,8983.0,296.7804,296.9826,296.5229,296.6424,8983.0
2020-02-21 12:55:00,322.74,322.95,322.7,322.94,8650.0,296.7436,296.9367,296.7068,296.9275,8650.0
2020-02-21 13:00:00,322.85,323.31,322.73,323.25,5913.0,296.8447,297.2677,296.7344,297.2125,5913.0
2020-02-21 13:05:00,323.25,323.25,322.82,322.83,7329.0,297.2125,297.2125,296.8171,296.8263,7329.0
2020-02-21 13:10:00,322.84,322.87,322.54,322.56,5798.0,296.8355,296.8631,296.5597,296.5781,5798.0
2020-02-21 13:15:00,322.5,322.76,322.42,322.42,5689.0,296.5229,296.762,296.4493,296.4493,5689.0
2020-02-21 13:20:00,322.46,322.48,322.15,322.38,6955.0,296.4861,296.5045,296.2011,296.4126,6955.0
2020-02-21 13:25:00,322.37,322.69,322.26,322.32,5703.0,296.4034,296.6976,296.3022,296.3574,5703.0
2020-02-21 13:30:00,322.17,322.3,322.12,322.16,5929.0,296.2195,296.339,296.1735,296.2103,5929.0
2020-02-21 13:35:00,322.1,322.15,321.82,321.97,15949.0,296.1551,296.2011,295.8977,296.0356,15949.0
2020-02-21 13:40:00,321.9,322.04,321.81,321.86,4801.0,295.9712,296.1,295.8885,295.9345,4801.0
2020-02-21 13:45:00,321.81,321.86,321.65,321.81,9618.0,295.8885,295.9345,295.7414,295.8885,9618.0
2020-02-21 13:50:00,321.79,321.99,321.37,321.39,6048.0,295.8701,296.054,295.4839,295.5023,6048.0
2020-02-21 13:55:00,321.33,321.65,321.18,321.54,7009.0,295.4471,295.7414,295.3092,295.6402,7009.0
2020-02-21 14:00:00,321.5,321.66,321.4,321.57,7382.0,295.6035,295.7506,295.5115,295.6678,7382.0
2020-02-21 14:05:00,321.51,321.68,321.35,321.66,6225.0,295.6126,295.769,295.4655,295.7506,6225.0
2020-02-21 14:10:00,321.7,321.7,321.48,321.57,6739.0,295.7873,295.7873,295.5851,295.6678,6739.0
2020-02-21 14:15:00,321.56,321.63,321.03,321.24,9343.0,295.6586,295.723,295.1713,295.3644,9343.0
2020-02-21 14:20:00,321.34,321.54,321.1,321.27,5163.0,295.4563,295.6402,295.2357,295.392,5163.0
2020-02-21 14:25:00,321.3,321.8,321.2,321.77,6905.0,295.4196,295.8793,295.3276,295.8517,6905.0
2020-02-21 14:30:00,321.74,322.2,321.74,322.05,3747.0,295.8241,296.2471,295.8241,296.1092,3747.0
2020-02-21 14:35:00,321.99,321.99,321.6,321.68,5046.0,296.054,296.054,295.6954,295.769,5046.0
2020-02-21 14:40:00,321.67,321.97,321.47,321.47,3677.0,295.7598,296.0356,295.5759,295.5759,3677.0
2020-02-21 14:45:00,321.5,321.67,321.31,321.41,6559.0,295.6035,295.7598,295.4288,295.5207,6559.0
2020-02-21 14:50:00,321.49,321.9,321.42,321.65,6512.0,295.5943,295.9712,295.5299,295.7414,6512.0
2020-02-21 14:55:00,321.54,321.89,321.26,321.34,4967.0,295.6402,295.962,295.3828,295.4563,4967.0
2020-02-21 15:00:00,321.33,321.45,321.18,321.18,5864.0,295.4471,295.5575,295.3092,295.3092,5864.0
2020-02-21 15:05:00,321.19,321.38,321.03,321.32,8023.0,295.3184,295.4931,295.1713,295.438,8023.0
2020-02-21 15:10:00,321.38,321.68,321.38,321.52,9678.0,295.4931,295.769,295.4931,295.6218,9678.0
2020-02-21 15:15:00,321.49,321.54,321.36,321.36,3454.0,295.5943,295.6402,295.4747,295.4747,3454.0
2020-02-21 15:20:00,321.3,321.54,321.3,321.48,7373.0,295.4196,295.6402,295.4196,295.5851,7373.0
2020-02-21 15:25:00,321.44,321.61,321.39,321.54,7739.0,295.5483,295.7046,295.5023,295.6402,7739.0
2020-02-21 15:30:00,321.61,321.65,321.18,321.24,8973.0,295.7046,295.7414,295.3092,295.3644,8973.0
2020-02-21 15:35:00,321.29,321.4,321.07,321.32,14230.0,295.4104,295.5115,295.2081,295.438,14230.0
2020-02-21 15:40:00,321.3,321.58,321.27,321.45,7943.0,295.4196,295.677,295.392,295.5575,7943.0
2020-02-21 15:45:00,321.51,321.83,321.49,321.56,16184.0,295.6126,295.9069,295.5943,295.6586,16184.0
2020-02-21 15:50:00,321.73,322.42,321.68,322.27,38324.0,295.8149,296.4493,295.769,296.3114,38324.0
2020-02-21 15:55:00,322.24,322.3,321.7,322.12,60506.0,296.2838,296.339,295.7873,296.1735,60506.0
2020-02-24 09:30:00,315.5,318.83,314.61,317.94,159654.0,290.0867,293.1485,289.2684,292.3302,159654.0
2020-02-24 09:35:00,318.28,319.83,317.69,319.46,27243.0,292.6428,294.068,292.1003,293.7278,27243.0
2020-02-24 09:40:00,319.19,319.68,318.65,319.18,33864.0,293.4795,293.9301,292.983,293.4703,33864.0
2020-02-24 09:45:00,319.15,319.86,319.02,319.7,16263.0,293.4427,294.0956,293.3232,293.9484,16263.0
2020-02-24 09:50:00,319.56,320.0,319.15,319.54,10577.0,293.8197,294.2243,293.4427,293.8013,10577.0
2020-02-24 09:55:00,319.57,319.58,318.97,319.31,16662.0,293.8289,293.8381,293.2772,293.5899,16662.0
2020-02-24 10:00:00,319.2,319.36,318.45,318.71,15818.0,293.4887,293.6358,292.7991,293.0382,15818.0
2020-02-24 10:05:00,318.72,319.4,318.67,319.36,12021.0,293.0474,293.6726,293.0014,293.6358,12021.0
2020-02-24 10:10:00,319.32,319.7,319.18,319.28,18265.0,293.5991,293.9484,293.4703,293.5623,18265.0
2020-02-24 10:15:00,319.37,319.47,318.69,318.81,12555.0,293.645,293.737,293.0198,293.1301,12555.0
2020-02-24 10:20:00,318.82,318.84,317.85,318.0,11696.0,293.1393,293.1577,292.2475,292.3854,11696.0
2020-02-24 10:25:00,317.98,318.37,317.95,318.31,16729.0,292.367,292.7256,292.3394,292.6704,16729.0
2020-02-24 10:30:00,318.39,318.39,317.8,317.92,25631.0,292.744,292.744,292.2015,292.3118,25631.0
2020-02-24 10:35:00,317.92,318.14,317.51,317.81,19243.0,292.3118,292.5141,291.9348,292.2107,19243.0
2020-02-24 10:40:00,317.8,318.17,317.52,317.99,10300.0,292.2015,292.5417,291.944,292.3762,10300.0
2020-02-24 10:45:00,318.03,318.06,317.68,317.69,9453.0,292.413,292.4405,292.0912,292.1003,9453.0
2020-02-24 10:50:00,317.86,318.27,317.8,317.9,7600.0,292.2567,292.6336,292.2015,292.2934,7600.0
2020-02-24 10:55:00,317.87,317.95,317.68,317.91,7397.0,292.2658,292.3394,292.0912,292.3026,7397.0
2020-02-24 11:00:00,317.82,317.88,317.25,317.37,14240.0,292.2199,292.275,291.6958,291.8061,14240.0
2020-02-24 11:05:00,317.4,317.58,317.1,317.1,6169.0,291.8337,291.9992,291.5579,291.5579,6169.0
2020-02-24 11:10:00,317.16,317.41,317.1,317.19,6680.0,291.613,291.8429,291.5579,291.6406,6680.0
2020-02-24 11:15:00,317.12,317.49,317.11,317.49,7772.0,291.5763,291.9165,291.5671,291.9165,7772.0
2020-02-24 11:20:00,317.55,317.79,317.48,317.51,7310.0,291.9716,292.1923,291.9073,291.9348,7310.0
2020-02-24 11:25:00,317.5,317.61,316.81,317.05,7354.0,291.9257,292.0268,291.2912,291.5119,7354.0
2020-02-24 11:30:00,317.01,317.13,316.57,316.6,11036.0,291.4751,291.5855,291.0706,291.0981,11036.0
2020-02-24 11:35:00,316.62,316.75,316.37,316.38,15707.0,291.1165,291.2361,290.8867,290.8959,15707.0
2020-02-24 11:40:00,316.3,316.3,315.41,315.41,9899.0,290.8223,290.8223,290.004,290.004,9899.0
2020-02-24 11:45:00,315.43,315.58,315.23,315.36,11155.0,290.0224,290.1603,289.8385,289.958,11155.0
2020-02-24 11:50:00,315.48,315.86,315.36,315.77,8240.0,290.0684,290.4178,289.958,290.335,8240.0
2020-02-24 11:55:00,315.7,316.01,315.48,315.77,12973.0,290.2706,290.5557,290.0684,290.335,12973.0
2020-02-24 12:00:00,315.7,315.78,315.16,315.16,8888.0,290.2706,290.3442,289.7741,289.7741,8888.0
2020-02-24 12:05:00,315.22,315.22,314.58,314.69,17195.0,289.8293,289.8293,289.2409,289.342,17195.0
2020-02-24 12:10:00,314.74,315.13,314.54,314.59,6813.0,289.388,289.7466,289.2041,289.25,6813.0
2020-02-24 12:15:00,314.63,314.72,314.18,314.5,18862.0,289.2868,289.3696,288.8731,289.1673,18862.0
2020-02-24 12:20:00,314.44,314.73,314.22,314.25,9702.0,289.1121,289.3788,288.9099,288.9374,9702.0
2020-02-24 12:25:00,314.25,314.39,314.1,314.16,10416.0,288.9374,289.0662,288.7995,288.8547,10416.0
2020-02-24 12:30:00,314.11,314.16,313.68,314.04,15230.0,288.8087,288.8547,288.4133,288.7444,15230.0
2020-02-24 12:35:00,314.13,314.75,314.04,314.6,11122.0,288.8271,289.3972,288.7444,289.2592,11122.0
2020-02-24 12:40:00,314.65,314.74,314.4,314.69,5047.0,289.3052,289.388,289.0754,289.342,5047.0
2020-02-24 12:45:00,314.72,314.76,314.38,314.49,9918.0,289.3696,289.4064,289.057,289.1581,9918.0
2020-02-24 12:50:00,314.45,314.56,314.2,314.31,8375.0,289.1213,289.2225,288.8915,288.9926,8375.0
2020-02-24 12:55:00,314.24,314.29,313.99,314.02,11035.0,288.9282,288.9742,288.6984,288.726,11035.0
2020-02-24 13:00:00,313.96,313.96,313.43,313.54,12133.0,288.6708,288.6708,288.1835,288.2846,12133.0
2020-02-24 13:05:00,313.57,313.89,313.57,313.64,14329.0,288.3122,288.6064,288.3122,288.3766,14329.0
2020-02-24 13:10:00,313.54,313.75,313.34,313.46,10876.0,288.2846,288.4777,288.1007,288.2111,10876.0
2020-02-24 13:15:00,313.47,313.64,313.26,313.41,12950.0,288.2203,288.3766,288.0272,288.1651,12950.0
2020-02-24 13:20:00,313.29,313.86,313.29,313.7,10780.0,288.0548,288.5788,288.0548,288.4317,10780.0
2020-02-24 13:25:00,313.63,314.34,313.52,314.31,10811.0,288.3674,289.0202,288.2662,288.9926,10811.0
2020-02-24 13:30:00,314.29,314.65,314.1,314.54,10663.0,288.9742,289.3052,288.7995,289.2041,10663.0
2020-02-24 13:35:00,314.59,314.81,314.35,314.58,12122.0,289.25,289.4523,289.0294,289.2409,12122.0
2020-02-24 13:40:00,314.49,314.5,314.15,314.34,6172.0,289.1581,289.1673,288.8455,289.0202,6172.0
2020-02-24 13:45:00,314.35,314.69,314.21,314.65,8266.0,289.0294,289.342,288.9007,289.3052,8266.0
2020-02-24 13:50:00,314.68,314.75,314.5,314.57,6109.0,289.3328,289.3972,289.1673,289.2317,6109.0
2020-02-24 13:55:00,314.6,314.81,314.4,314.63,10771.0,289.2592,289.4523,289.0754,289.2868,10771.0
2020-02-24 14:00:00,314.68,314.92,314.43,314.57,8287.0,289.3328,289.5535,289.1029,289.2317,8287.0
2020-02-24 14:05:00,314.59,314.65,313.93,314.06,7902.0,289.25,289.3052,288.6432,288.7627,7902.0
2020-02-24 14:10:00,314.1,314.18,313.8,313.81,4742.0,288.7995,288.8731,288.5237,288.5329,4742.0
2020-02-24 14:15:00,313.83,313.95,313.65,313.77,12372.0,288.5513,288.6616,288.3858,288.4961,12372.0
2020-02-24 14:20:00,313.82,314.46,313.8,314.46,7185.0,288.5421,289.1305,288.5237,289.1305,7185.0
2020-02-24 14:25:00,314.46,315.3,314.46,315.14,14100.0,289.1305,289.9029,289.1305,289.7557,14100.0
2020-02-24 14:30:00,315.21,315.34,315.0,315.01,7034.0,289.8201,289.9396,289.627,289.6362,7034.0
2020-02-24 14:35:00,315.0,315.23,314.75,315.21,6351.0,289.627,289.8385,289.3972,289.8201,6351.0
2020-02-24 14:40:00,315.21,315.29,315.07,315.29,6437.0,289.8201,289.8937,289.6914,289.8937,6437.0
2020-02-24 14:45:00,315.24,315.71,315.21,315.71,7684.0,289.8477,290.2798,289.8201,290.2798,7684.0
2020-02-24 14:50:00,315.6,315.89,315.34,315.81,10966.0,290.1787,290.4453,289.9396,290.3718,10966.0
2020-02-24 14:55:00,315.74,316.19,315.72,316.0,7930.0,290.3074,290.7212,290.289,290.5465,7930.0
2020-02-24 15:00:00,316.0,316.4,315.81,316.27,6636.0,290.5465,290.9143,290.3718,290.7947,6636.0
2020-02-24 15:05:00,316.31,316.44,316.16,316.23,5420.0,290.8315,290.951,290.6936,290.7579,5420.0
2020-02-24 15:10:00,316.25,316.25,315.61,315.74,8615.0,290.7763,290.7763,290.1879,290.3074,8615.0
2020-02-24 15:15:00,315.68,315.89,315.53,315.68,10138.0,290.2522,290.4453,290.1143,290.2522,10138.0
2020-02-24 15:20:00,315.73,316.03,315.58,315.6,8245.0,290.2982,290.5741,290.1603,290.1787,8245.0
2020-02-24 15:25:00,315.53,315.7,315.47,315.54,10156.0,290.1143,290.2706,290.0592,290.1235,10156.0
2020-02-24 15:30:00,315.5,315.54,315.18,315.22,12383.0,290.0867,290.1235,289.7925,289.8293,12383.0
2020-02-24 15:35:00,315.18,315.29,314.78,314.95,19924.0,289.7925,289.8937,289.4247,289.5811,19924.0
2020-02-24 15:40:00,314.88,315.07,314.63,314.64,13555.0,289.5167,289.6914,289.2868,289.296,13555.0
2020-02-24 15:45:00,314.63,315.41,314.56,315.28,14305.0,289.2868,290.004,289.2225,289.8845,14305.0
2020-02-24 15:50:00,315.14,315.14,313.61,313.67,41008.0,289.7557,289.7557,288.349,288.4042,41008.0
2020-02-24 15:55:00,313.64,313.97,313.54,313.54,80150.0,288.3766,288.68,288.2846,288.2846,80150.0
2020-02-25 09:30:00,315.16,315.78,314.31,314.76,43918.0,289.7741,290.3442,288.9926,289.4064,43918.0
2020-02-25 09:35:00,314.67,315.36,314.06,315.36,11855.0,289.3236,289.958,288.7627,289.958,11855.0
2020-02-25 09:40:00,315.18,315.18,313.81,314.09,11686.0,289.7925,289.7925,288.5329,288.7903,11686.0
2020-02-25 09:45:00,313.98,314.49,313.79,314.18,7595.0,288.6892,289.1581,288.5145,288.8731,7595.0
2020-02-25 09:50:00,314.04,314.89,313.94,314.75,16088.0,288.7444,289.5259,288.6524,289.3972,16088.0
2020-02-25 09:55:00,314.72,315.15,314.39,314.9,5437.0,289.3696,289.7649,289.0662,289.5351,5437.0
2020-02-25 10:00:00,314.76,315.59,314.6,314.87,8108.0,289.4064,290.1695,289.2592,289.5075,8108.0
2020-02-25 10:05:00,314.77,315.38,314.6,315.26,7370.0,289.4155,289.9764,289.2592,289.8661,7370.0
2020-02-25 10:10:00,315.08,315.7,314.88,315.69,10489.0,289.7006,290.2706,289.5167,290.2614,10489.0
2020-02-25 10:15:00,315.69,316.57,315.53,316.23,22429.0,290.2614,291.0706,290.1143,290.7579,22429.0
2020-02-25 10:20:00,316.03,316.1,315.58,315.7,10096.0,290.5741,290.6384,290.1603,290.2706,10096.0
2020-02-25 10:25:00,315.73,315.73,314.83,314.83,19399.0,290.2982,290.2982,289.4707,289.4707,19399.0
2020-02-25 10:30:00,314.69,315.23,314.28,315.12,19953.0,289.342,289.8385,288.965,289.7374,19953.0
2020-02-25 10:35:00,314.99,315.5,314.68,315.16,12272.0,289.6178,290.0867,289.3328,289.7741,12272.0
2020-02-25 10:40:00,315.39,316.0,314.93,316.0,8944.0,289.9856,290.5465,289.5627,290.5465,8944.0
2020-02-25 10:45:00,315.77,315.96,314.87,314.89,10246.0,290.335,290.5097,289.5075,289.5259,10246.0
2020-02-25 10:50:00,314.94,314.94,313.82,314.45,8370.0,289.5719,289.5719,288.5421,289.1213,8370.0
2020-02-25 10:55:00,314.5,314.92,314.05,314.92,13459.0,289.1673,289.5535,288.7535,289.5535,13459.0
2020-02-25 11:00:00,314.78,315.07,314.03,314.04,7513.0,289.4247,289.6914,288.7352,288.7444,7513.0
2020-02-25 11:05:00,314.1,314.46,313.5,313.8,23203.0,288.7995,289.1305,288.2478,288.5237,23203.0
2020-02-25 11:10:00,314.07,314.35,313.82,314.07,13187.0,288.7719,289.0294,288.5421,288.7719,13187.0
2020-02-25 11:15:00,314.05,314.08,312.69,313.1,17623.0,288.7535,288.7811,287.5031,287.8801,17623.0
2020-02-25 11:20:00,313.04,313.28,312.63,313.17,11924.0,287.8249,288.0456,287.4479,287.9444,11924.0
2020-02-25 11:25:00,313.07,313.5,312.86,313.21,6789.0,287.8525,288.2478,287.6594,287.9812,6789.0
2020-02-25 11:30:00,313.18,313.28,312.5,313.19,10133.0,287.9536,288.0456,287.3284,287.9628,10133.0
2020-02-25 11:35:00,313.2,313.41,312.75,313.22,11877.0,287.972,288.1651,287.5583,287.9904,11877.0
2020-02-25 11:40:00,313.4,313.6,312.74,312.76,9543.0,288.1559,288.3398,287.5491,287.5675,9543.0
2020-02-25 11:45:00,312.79,313.8,312.79,313.54,8863.0,287.595,288.5237,287.595,288.2846,8863.0
2020-02-25 11:50:00,313.58,313.98,313.51,313.78,9482.0,288.3214,288.6892,288.257,288.5053,9482.0
2020-02-25 11:55:00,313.79,313.79,313.35,313.54,5933.0,288.5145,288.5145,288.1099,288.2846,5933.0
2020-02-25 12:00:00,313.63,313.73,313.2,313.2,6167.0,288.3674,288.4593,287.972,287.972,6167.0
2020-02-25 12:05:00,313.25,313.37,312.93,313.15,7176.0,288.018,288.1283,287.7238,287.926,7176.0
2020-02-25 12:10:00,313.07,313.39,312.76,312.81,8084.0,287.8525,288.1467,287.5675,287.6134,8084.0
2020-02-25 12:15:00,312.74,312.75,312.06,312.17,12774.0,287.5491,287.5583,286.9238,287.025,12774.0
2020-02-25 12:20:00,312.12,312.21,311.73,311.92,13234.0,286.979,287.0618,286.6204,286.7951,13234.0
2020-02-25 12:25:00,311.83,311.84,311.4,311.66,7957.0,286.7124,286.7216,286.317,286.5561,7957.0
2020-02-25 12:30:00,311.72,312.22,311.56,312.1,11078.0,286.6112,287.0709,286.4641,286.9606,11078.0
2020-02-25 12:35:00,312.09,312.23,311.9,312.06,6322.0,286.9514,287.0801,286.7767,286.9238,6322.0
2020-02-25 12:40:00,311.94,311.94,310.79,311.05,12966.0,286.8135,286.8135,285.7561,285.9952,12966.0
2020-02-25 12:45:00,311.07,311.14,310.35,310.48,10230.0,286.0136,286.0779,285.3516,285.4711,10230.0
2020-02-25 12:50:00,310.59,310.95,310.39,310.76,4739.0,285.5722,285.9032,285.3884,285.7286,4739.0
2020-02-25 12:55:00,310.79,310.81,310.39,310.59,11326.0,285.7561,285.7745,285.3884,285.5722,11326.0
2020-02-25 13:00:00,310.56,310.67,309.79,310.15,38063.0,285.5447,285.6458,284.8367,285.1677,38063.0
2020-02-25 13:05:00,310.36,310.62,310.09,310.35,7001.0,285.3608,285.5998,285.1125,285.3516,7001.0
2020-02-25 13:10:00,310.43,311.04,310.42,310.65,10385.0,285.4251,285.986,285.4159,285.6274,10385.0
2020-02-25 13:15:00,310.58,310.61,309.53,309.53,9453.0,285.5631,285.5906,284.5976,284.5976,9453.0
2020-02-25 13:20:00,309.57,309.81,309.51,309.76,7807.0,284.6344,284.8551,284.5792,284.8091,7807.0
2020-02-25 13:25:00,309.72,309.85,309.36,309.71,9717.0,284.7723,284.8919,284.4413,284.7631,9717.0
2020-02-25 13:30:00,309.64,309.68,309.28,309.68,14758.0,284.6988,284.7355,284.3678,284.7355,14758.0
2020-02-25 13:35:00,309.69,309.76,309.15,309.26,13842.0,284.7447,284.8091,284.2482,284.3494,13842.0
2020-02-25 13:40:00,309.11,309.55,308.6,309.41,26544.0,284.2115,284.616,283.7425,284.4873,26544.0
2020-02-25 13:45:00,309.35,309.6,309.16,309.17,5395.0,284.4321,284.662,284.2574,284.2666,5395.0
2020-02-25 13:50:00,309.23,309.73,309.04,309.19,11559.0,284.3218,284.7815,284.1471,284.285,11559.0
2020-02-25 13:55:00,309.31,309.37,308.5,308.5,21378.0,284.3953,284.4505,283.6506,283.6506,21378.0
2020-02-25 14:00:00,308.45,308.67,307.85,308.03,19499.0,283.6046,283.8069,283.0529,283.2185,19499.0
2020-02-25 14:05:00,308.17,308.39,306.61,306.63,15757.0,283.3472,283.5495,281.9128,281.9312,15757.0
2020-02-25 14:10:00,307.06,307.77,306.62,307.63,12835.0,282.3266,282.9794,281.922,282.8507,12835.0
2020-02-25 14:15:00,307.67,307.73,306.43,306.61,15419.0,282.8874,282.9426,281.7473,281.9128,15419.0
2020-02-25 14:20:00,306.55,307.29,306.44,306.52,23577.0,281.8577,282.5381,281.7565,281.8301,23577.0
2020-02-25 14:25:00,306.55,306.81,305.35,305.73,28709.0,281.8577,282.0967,280.7543,281.1037,28709.0
2020-02-25 14:30:00,305.72,306.13,305.3,305.85,28784.0,281.0945,281.4715,280.7083,281.214,28784.0
2020-02-25 14:35:00,305.82,305.82,305.3,305.33,16085.0,281.1865,281.1865,280.7083,280.7359,16085.0
2020-02-25 14:40:00,305.3,306.38,305.29,306.38,16864.0,280.7083,281.7014,280.6992,281.7014,16864.0
2020-02-25 14:45:00,306.29,306.86,305.89,306.56,21322.0,281.6186,282.1427,281.2508,281.8669,21322.0
2020-02-25 14:50:00,306.41,306.9,306.13,306.9,15348.0,281.7289,282.1795,281.4715,282.1795,15348.0
2020-02-25 14:55:00,306.79,307.11,306.42,306.59,18128.0,282.0783,282.3726,281.7381,281.8944,18128.0
2020-02-25 15:00:00,306.75,307.78,306.75,307.59,22036.0,282.0416,282.9886,282.0416,282.8139,22036.0
2020-02-25 15:05:00,307.54,308.21,307.19,307.3,24057.0,282.7679,283.384,282.4461,282.5473,24057.0
2020-02-25 15:10:00,307.38,307.38,306.7,306.87,11917.0,282.6208,282.6208,281.9956,282.1519,11917.0
2020-02-25 15:15:00,306.86,307.27,306.42,306.57,19492.0,282.1427,282.5197,281.7381,281.8761,19492.0
2020-02-25 15:20:00,306.57,306.71,305.62,305.92,17353.0,281.8761,282.0048,281.0026,281.2784,17353.0
2020-02-25 15:25:00,305.89,306.2,305.5,305.88,15332.0,281.2508,281.5359,280.8922,281.2416,15332.0
2020-02-25 15:30:00,305.7,305.7,304.65,304.99,40325.0,281.0761,281.0761,280.1107,280.4233,40325.0
2020-02-25 15:35:00,304.93,305.18,304.68,304.95,25012.0,280.3682,280.598,280.1383,280.3865,25012.0
2020-02-25 15:40:00,305.05,305.71,305.04,305.64,28561.0,280.4785,281.0853,280.4693,281.021,28561.0
2020-02-25 15:45:00,305.7,306.83,305.7,305.88,24084.0,281.0761,282.1151,281.0761,281.2416,24084.0
2020-02-25 15:50:00,306.0,306.09,304.77,304.81,84881.0,281.352,281.4347,280.221,280.2578,84881.0
2020-02-25 15:55:00,304.79,305.38,304.4,304.83,128649.0,280.2394,280.7819,279.8808,280.2762,128649.0
2020-02-26 09:30:00,307.68,308.39,307.0,307.87,95446.0,282.8966,283.5495,282.2714,283.0713,95446.0
2020-02-26 09:35:00,307.86,308.77,307.37,308.45,19243.0,283.0621,283.8988,282.6116,283.6046,19243.0
2020-02-26 09:40:00,308.51,309.59,308.32,309.33,36993.0,283.6598,284.6528,283.4851,284.4137,36993.0
2020-02-26 09:45:00,309.2,309.41,307.87,308.06,16390.0,284.2942,284.4873,283.0713,283.246,16390.0
2020-02-26 09:50:00,308.2,308.63,307.71,308.47,15739.0,283.3748,283.7701,282.9242,283.623,15739.0
2020-02-26 09:55:00,308.45,308.54,307.58,307.88,9358.0,283.6046,283.6874,282.8047,283.0805,9358.0
2020-02-26 10:00:00,307.79,308.09,307.26,307.51,9725.0,282.9978,283.2736,282.5105,282.7403,9725.0
2020-02-26 10:05:00,307.49,307.78,307.15,307.78,12317.0,282.7219,282.9886,282.4093,282.9886,12317.0
2020-02-26 10:10:00,307.72,308.54,307.4,308.41,12315.0,282.9334,283.6874,282.6392,283.5678,12315.0
2020-02-26 10:15:00,308.72,309.44,308.58,309.16,16505.0,283.8529,284.5149,283.7241,284.2574,16505.0
2020-02-26 10:20:00,309.28,309.56,309.04,309.41,15600.0,284.3678,284.6252,284.1471,284.4873,15600.0
2020-02-26 10:25:00,309.3,310.32,309.29,309.71,19870.0,284.3862,285.324,284.377,284.7631,19870.0
2020-02-26 10:30:00,309.81,310.64,309.62,310.56,16038.0,284.8551,285.6182,284.6804,285.5447,16038.0
2020-02-26 10:35:00,310.71,310.99,309.85,309.93,21452.0,285.6826,285.94,284.8919,284.9654,21452.0
2020-02-26 10:40:00,309.96,310.67,309.76,310.65,14048.0,284.993,285.6458,284.8091,285.6274,14048.0
2020-02-26 10:45:00,310.77,311.05,310.04,310.24,13950.0,285.7377,285.9952,285.0665,285.2504,13950.0
2020-02-26 10:50:00,310.28,310.58,309.94,309.97,11562.0,285.2872,285.5631,284.9746,285.0022,11562.0
2020-02-26 10:55:00,309.94,310.04,309.51,309.72,11347.0,284.9746,285.0665,284.5792,284.7723,11347.0
2020-02-26 11:00:00,309.64,309.95,309.15,309.87,15417.0,284.6988,284.9838,284.2482,284.9102,15417.0
2020-02-26 11:05:00,309.8,309.99,309.66,309.71,6859.0,284.8459,285.0206,284.7172,284.7631,6859.0
2020-02-26 11:10:00,309.71,310.03,309.61,309.95,9627.0,284.7631,285.0574,284.6712,284.9838,9627.0
2020-02-26 11:15:00,309.91,310.88,309.9,310.87,11058.0,284.947,285.8389,284.9378,285.8297,11058.0
2020-02-26 11:20:00,310.94,311.3,310.9,310.96,13989.0,285.8941,286.2251,285.8573,285.9124,13989.0
2020-02-26 11:25:00,311.0,311.14,310.49,310.53,8807.0,285.9492,286.0779,285.4803,285.5171,8807.0
2020-02-26 11:30:00,310.47,310.47,309.9,310.25,15234.0,285.4619,285.4619,284.9378,285.2596,15234.0
2020-02-26 11:35:00,310.23,310.44,309.94,310.39,6853.0,285.2412,285.4343,284.9746,285.3884,6853.0
2020-02-26 11:40:00,310.36,310.45,309.55,309.55,10194.0,285.3608,285.4435,284.616,284.616,10194.0
2020-02-26 11:45:00,309.58,309.58,309.1,309.15,6544.0,284.6436,284.6436,284.2023,284.2482,6544.0
2020-02-26 11:50:00,309.22,309.49,308.87,309.02,19348.0,284.3126,284.5608,283.9908,284.1287,19348.0
2020-02-26 11:55:00,308.95,309.48,308.81,309.25,13992.0,284.0643,284.5517,283.9356,284.3402,13992.0
2020-02-26 12:00:00,309.25,309.32,308.2,308.2,10557.0,284.3402,284.4045,283.3748,283.3748,10557.0
2020-02-26 12:05:00,308.22,308.33,307.23,307.38,19539.0,283.3931,283.4943,282.4829,282.6208,19539.0
2020-02-26 12:10:00,307.46,307.61,307.06,307.35,8771.0,282.6944,282.8323,282.3266,282.5932,8771.0
2020-02-26 12:15:00,307.45,307.6,306.88,307.6,11716.0,282.6852,282.8231,282.1611,282.8231,11716.0
2020-02-26 12:20:00,307.52,308.02,307.5,307.88,10321.0,282.7495,283.2093,282.7311,283.0805,10321.0
2020-02-26 12:25:00,307.97,308.0,307.57,307.83,7645.0,283.1633,283.1909,282.7955,283.0346,7645.0
2020-02-26 12:30:00,307.87,308.59,307.87,308.56,13694.0,283.0713,283.7333,283.0713,283.7058,13694.0
2020-02-26 12:35:00,308.67,308.73,308.18,308.37,8072.0,283.8069,283.8621,283.3564,283.5311,8072.0
2020-02-26 12:40:00,308.35,308.36,307.87,307.97,9741.0,283.5127,283.5219,283.0713,283.1633,9741.0
2020-02-26 12:45:00,308.0,308.63,308.0,308.36,9417.0,283.1909,283.7701,283.1909,283.5219,9417.0
2020-02-26 12:50:00,308.39,308.62,307.71,307.71,8220.0,283.5495,283.7609,282.9242,282.9242,8220.0
2020-02-26 12:55:00,307.75,307.81,307.24,307.72,6139.0,282.961,283.0162,282.4921,282.9334,6139.0
2020-02-26 13:00:00,307.63,307.99,307.63,307.88,8392.0,282.8507,283.1817,282.8507,283.0805,8392.0
2020-02-26 13:05:00,307.88,307.96,307.13,307.21,7922.0,283.0805,283.1541,282.3909,282.4645,7922.0
2020-02-26 13:10:00,307.25,307.29,306.8,306.83,6208.0,282.5013,282.5381,282.0875,282.1151,6208.0
2020-02-26 13:15:00,306.99,307.19,306.79,306.88,6909.0,282.2622,282.4461,282.0783,282.1611,6909.0
2020-02-26 13:20:00,307.0,307.1,306.73,306.74,6122.0,282.2714,282.3634,282.0232,282.0324,6122.0
2020-02-26 13:25:00,306.76,307.16,306.76,307.13,6615.0,282.0507,282.4185,282.0507,282.3909,6615.0
2020-02-26 13:30:00,306.98,307.08,305.8,305.8,16777.0,282.253,282.345,281.1681,281.1681,16777.0
2020-02-26 13:35:00,305.89,306.0,305.02,305.02,13609.0,281.2508,281.352,280.4509,280.4509,13609.0
2020-02-26 13:40:00,305.03,305.38,304.69,304.88,17988.0,280.4601,280.7819,280.1475,280.3222,17988.0
2020-02-26 13:45:00,304.82,306.56,304.82,306.06,10029.0,280.267,281.8669,280.267,281.4071,10029.0
2020-02-26 13:50:00,306.0,306.41,305.71,305.87,7394.0,281.352,281.7289,281.0853,281.2324,7394.0
2020-02-26 13:55:00,305.5,305.6,304.87,304.87,4305.0,280.8922,280.9842,280.313,280.313,4305.0
2020-02-26 14:00:00,305.04,305.54,304.68,305.18,5310.0,280.4693,280.929,280.1383,280.598,5310.0
2020-02-26 14:05:00,305.13,305.75,305.13,305.15,10888.0,280.552,281.1221,280.552,280.5704,10888.0
2020-02-26 14:10:00,305.15,306.02,305.0,306.01,6682.0,280.5704,281.3704,280.4325,281.3612,6682.0
2020-02-26 14:15:00,306.05,306.08,305.18,305.18,7360.0,281.3979,281.4255,280.598,280.598,7360.0
2020-02-26 14:20:00,305.07,305.67,305.0,305.6,6274.0,280.4969,281.0485,280.4325,280.9842,6274.0
2020-02-26 14:25:00,305.78,306.06,305.58,305.82,7440.0,281.1497,281.4071,280.9658,281.1865,7440.0
2020-02-26 14:30:00,305.65,305.94,305.16,305.52,6980.0,281.0302,281.2968,280.5796,280.9106,6980.0
2020-02-26 14:35:00,305.54,306.15,305.41,305.93,5613.0,280.929,281.4899,280.8095,281.2876,5613.0
2020-02-26 14:40:00,306.01,306.01,305.0,305.08,6377.0,281.3612,281.3612,280.4325,280.5061,6377.0
2020-02-26 14:45:00,305.28,305.81,305.07,305.3,4167.0,280.69,281.1773,280.4969,280.7083,4167.0
2020-02-26 14:50:00,305.09,305.35,304.81,305.34,6895.0,280.5153,280.7543,280.2578,280.7451,6895.0
2020-02-26 14:55:00,305.1,305.5,304.77,304.77,5651.0,280.5245,280.8922,280.221,280.221,5651.0
2020-02-26 15:00:00,304.91,305.56,304.91,305.07,9212.0,280.3498,280.9474,280.3498,280.4969,9212.0
2020-02-26 15:05:00,305.18,305.29,304.82,305.15,7613.0,280.598,280.6992,280.267,280.5704,7613.0
2020-02-26 15:10:00,305.26,306.01,305.08,305.98,18144.0,280.6716,281.3612,280.5061,281.3336,18144.0
2020-02-26 15:15:00,306.03,306.78,306.03,306.55,15285.0,281.3795,282.0691,281.3795,281.8577,15285.0
2020-02-26 15:20:00,306.54,306.75,306.21,306.5,22989.0,281.8485,282.0416,281.5451,281.8117,22989.0
2020-02-26 15:25:00,306.5,306.64,305.96,306.25,25498.0,281.8117,281.9404,281.3152,281.5818,25498.0
2020-02-26 15:30:00,306.23,306.73,306.16,306.3,22328.0,281.5634,282.0232,281.4991,281.6278,22328.0
2020-02-26 15:35:00,306.26,306.77,306.24,306.65,17831.0,281.591,282.0599,281.5726,281.9496,17831.0
2020-02-26 15:40:00,306.51,306.64,306.25,306.64,15811.0,281.8209,281.9404,281.5818,281.9404,15811.0
2020-02-26 15:45:00,306.64,306.64,306.21,306.36,16799.0,281.9404,281.9404,281.5451,281.683,16799.0
2020-02-26 15:50:00,306.44,306.61,305.91,306.0,38645.0,281.7565,281.9128,281.2692,281.352,38645.0
2020-02-26 15:55:00,305.99,306.13,305.55,305.6,62837.0,281.3428,281.4715,280.9382,280.9842,62837.0
2020-02-27 09:30:00,301.94,303.75,300.6,302.5,92182.0,277.619,279.2832,276.3869,278.1339,92182.0
2020-02-27 09:35:00,302.24,305.0,302.24,304.48,24364.0,277.8948,280.4325,277.8948,279.9544,24364.0
2020-02-27 09:40:00,304.52,304.64,302.27,302.63,26426.0,279.9912,280.1015,277.9224,278.2534,26426.0
2020-02-27 09:45:00,302.38,302.42,300.27,301.16,33896.0,278.0236,278.0603,276.0835,276.9018,33896.0
2020-02-27 09:50:00,301.01,301.95,300.27,301.62,27757.0,276.7639,277.6282,276.0835,277.3248,27757.0
2020-02-27 09:55:00,301.42,302.05,300.14,300.44,28307.0,277.1409,277.7201,275.964,276.2398,28307.0
2020-02-27 10:00:00,300.55,301.03,300.12,300.17,37579.0,276.341,276.7823,275.9456,275.9916,37579.0
2020-02-27 10:05:00,300.14,300.83,300.14,300.17,46051.0,275.964,276.5984,275.964,275.9916,46051.0
2020-02-27 10:10:00,300.05,300.27,298.88,300.0,49687.0,275.8812,276.0835,274.8055,275.8353,49687.0
2020-02-27 10:15:00,299.8,299.8,298.98,299.18,30731.0,275.6514,275.6514,274.8974,275.0813,30731.0
2020-02-27 10:20:00,299.29,299.37,297.55,298.01,40096.0,275.1825,275.256,273.5826,274.0056,40096.0
2020-02-27 10:25:00,297.78,297.9,296.15,296.5,36094.0,273.7941,273.9044,272.2954,272.6172,36094.0
2020-02-27 10:30:00,296.48,296.67,295.5,295.56,31902.0,272.5988,272.7735,271.6977,271.7529,31902.0
2020-02-27 10:35:00,295.47,297.06,295.4,296.83,50819.0,271.6701,273.1321,271.6058,272.9206,50819.0
2020-02-27 10:40:00,296.65,297.08,296.3,296.49,20031.0,272.7551,273.1505,272.4333,272.608,20031.0
2020-02-27 10:45:00,296.44,297.88,296.44,297.71,32006.0,272.562,273.886,272.562,273.7297,32006.0
2020-02-27 10:50:00,297.59,298.24,297.23,297.69,15992.0,273.6194,274.217,273.2884,273.7113,15992.0
2020-02-27 10:55:00,297.59,299.17,297.23,299.15,18254.0,273.6194,275.0721,273.2884,275.0537,18254.0
2020-02-27 11:00:00,299.04,299.39,298.72,299.33,24322.0,274.9526,275.2744,274.6584,275.2192,24322.0
2020-02-27 11:05:00,299.3,299.44,298.8,299.36,27686.0,275.1916,275.3204,274.7319,275.2468,27686.0
2020-02-27 11:10:00,299.36,299.86,298.89,299.76,27093.0,275.2468,275.7065,274.8147,275.6146,27093.0
2020-02-27 11:15:00,300.0,300.5,299.43,300.5,21704.0,275.8353,276.295,275.3112,276.295,21704.0
2020-02-27 11:20:00,300.49,300.49,299.3,299.34,15056.0,276.2858,276.2858,275.1916,275.2284,15056.0
2020-02-27 11:25:00,299.41,299.42,298.66,298.75,12074.0,275.2928,275.302,274.6032,274.6859,12074.0
2020-02-27 11:30:00,298.7,299.03,298.49,298.63,21234.0,274.64,274.9434,274.4469,274.5756,21234.0
2020-02-27 11:35:00,298.65,298.81,297.46,297.67,15249.0,274.594,274.7411,273.4999,273.6929,15249.0
2020-02-27 11:40:00,297.52,297.88,296.94,297.22,12718.0,273.555,273.886,273.0217,273.2792,12718.0
2020-02-27 11:45:00,297.13,297.85,296.5,297.72,10158.0,273.1964,273.8584,272.6172,273.7389,10158.0
2020-02-27 11:50:00,297.8,298.76,297.62,298.55,8395.0,273.8125,274.6951,273.647,274.5021,8395.0
2020-02-27 11:55:00,298.55,299.73,298.17,299.58,9600.0,274.5021,275.587,274.1527,275.4491,9600.0
2020-02-27 12:00:00,299.57,300.22,299.36,299.48,8271.0,275.4399,276.0375,275.2468,275.3571,8271.0
2020-02-27 12:05:00,299.58,300.52,299.22,300.44,9375.0,275.4491,276.3134,275.1181,276.2398,9375.0
2020-02-27 12:10:00,300.44,301.33,300.19,301.16,25075.0,276.2398,277.0581,276.01,276.9018,25075.0
2020-02-27 12:15:00,301.16,301.42,300.57,301.42,13406.0,276.9018,277.1409,276.3593,277.1409,13406.0
2020-02-27 12:20:00,301.27,301.27,299.65,299.99,11773.0,277.003,277.003,275.5135,275.8261,11773.0
2020-02-27 12:25:00,300.34,301.63,300.34,301.55,14174.0,276.1479,277.334,276.1479,277.2604,14174.0
2020-02-27 12:30:00,301.49,302.41,301.24,302.31,21098.0,277.2052,278.0511,276.9754,277.9592,21098.0
2020-02-27 12:35:00,302.27,303.29,302.27,303.2,24795.0,277.9224,278.8603,277.9224,278.7775,24795.0
2020-02-27 12:40:00,303.12,303.19,302.25,302.25,12851.0,278.7039,278.7683,277.904,277.904,12851.0
2020-02-27 12:45:00,302.11,302.68,301.86,302.6,5733.0,277.7753,278.2994,277.5454,278.2258,5733.0
2020-02-27 12:50:00,302.68,303.1,302.3,302.71,11608.0,278.2994,278.6856,277.95,278.327,11608.0
2020-02-27 12:55:00,302.66,302.7,301.67,301.69,10573.0,278.281,278.3178,277.3707,277.3891,10573.0
2020-02-27 13:00:00,301.76,303.37,301.21,303.23,20294.0,277.4535,278.9338,276.9478,278.8051,20294.0
2020-02-27 13:05:00,303.04,303.22,302.62,303.03,10315.0,278.6304,278.7959,278.2442,278.6212,10315.0
2020-02-27 13:10:00,303.11,303.76,303.0,303.63,7449.0,278.6948,279.2924,278.5936,279.1729,7449.0
2020-02-27 13:15:00,303.64,303.64,302.28,302.29,18074.0,279.1821,279.1821,277.9316,277.9408,18074.0
2020-02-27 13:20:00,302.33,302.49,301.96,302.22,11534.0,277.9776,278.1247,277.6374,277.8764,11534.0
2020-02-27 13:25:00,302.17,302.49,301.64,301.79,18701.0,277.8305,278.1247,277.3432,277.4811,18701.0
2020-02-27 13:30:00,301.97,302.42,301.17,301.93,20304.0,277.6466,278.0603,276.911,277.6098,20304.0
2020-02-27 13:35:00,301.78,301.78,300.93,301.17,10406.0,277.4719,277.4719,276.6903,276.911,10406.0
2020-02-27 13:40:00,301.41,301.61,299.47,299.86,21538.0,277.1317,277.3156,275.348,275.7065,21538.0
2020-02-27 13:45:00,299.94,300.84,299.86,300.74,9822.0,275.7801,276.6076,275.7065,276.5157,9822.0
2020-02-27 13:50:00,300.66,301.56,300.07,301.56,13836.0,276.4421,277.2696,275.8996,277.2696,13836.0
2020-02-27 13:55:00,301.25,301.41,299.65,299.9,12884.0,276.9846,277.1317,275.5135,275.7433,12884.0
2020-02-27 14:00:00,299.76,299.82,298.92,299.26,11299.0,275.6146,275.6698,274.8423,275.1549,11299.0
2020-02-27 14:05:00,299.38,299.49,298.59,298.64,11541.0,275.2652,275.3663,274.5388,274.5848,11541.0
2020-02-27 14:10:00,298.58,299.23,298.28,298.92,36419.0,274.5296,275.1273,274.2538,274.8423,36419.0
2020-02-27 14:15:00,299.29,299.33,297.94,297.95,28356.0,275.1825,275.2192,273.9412,273.9504,28356.0
2020-02-27 14:20:00,298.0,299.13,298.0,299.12,10694.0,273.9964,275.0353,273.9964,275.0261,10694.0
2020-02-27 14:25:00,298.89,299.69,298.89,299.57,8403.0,274.8147,275.5502,274.8147,275.4399,8403.0
2020-02-27 14:30:00,299.5,299.5,298.34,298.68,9048.0,275.3755,275.3755,274.309,274.6216,9048.0
2020-02-27 14:35:00,298.59,299.33,298.52,298.55,6645.0,274.5388,275.2192,274.4745,274.5021,6645.0
2020-02-27 14:40:00,298.61,299.01,298.22,298.68,9373.0,274.5572,274.925,274.1986,274.6216,9373.0
2020-02-27 14:45:00,298.73,298.77,298.04,298.63,9187.0,274.6676,274.7043,274.0331,274.5756,9187.0
2020-02-27 14:50:00,298.87,298.93,298.14,298.32,16472.0,274.7963,274.8514,274.1251,274.2906,16472.0
2020-02-27 14:55:00,298.19,298.19,297.23,297.26,10741.0,274.1711,274.1711,273.2884,273.316,10741.0
2020-02-27 15:00:00,297.32,297.33,296.82,297.21,18390.0,273.3711,273.3803,272.9114,273.27,18390.0
2020-02-27 15:05:00,297.24,297.69,297.06,297.6,19756.0,273.2976,273.7113,273.1321,273.6286,19756.0
2020-02-27 15:10:00,297.69,298.2,297.56,297.89,17735.0,273.7113,274.1802,273.5918,273.8952,17735.0
2020-02-27 15:15:00,297.83,297.97,297.32,297.32,11306.0,273.8401,273.9688,273.3711,273.3711,11306.0
2020-02-27 15:20:00,297.38,297.58,297.0,297.13,14062.0,273.4263,273.6102,273.0769,273.1964,14062.0
2020-02-27 15:25:00,297.14,297.38,296.48,296.48,17217.0,273.2056,273.4263,272.5988,272.5988,17217.0
2020-02-27 15:30:00,296.67,296.83,295.95,296.62,18392.0,272.7735,272.9206,272.1115,272.7275,18392.0
2020-02-27 15:35:00,296.65,296.66,295.78,295.81,24316.0,272.7551,272.7643,271.9552,271.9828,24316.0
2020-02-27 15:40:00,295.83,295.88,295.56,295.75,23329.0,272.0012,272.0471,271.7529,271.9276,23329.0
2020-02-27 15:45:00,295.71,296.39,295.59,296.32,57926.0,271.8908,272.516,271.7805,272.4517,57926.0
2020-02-27 15:50:00,296.4,296.4,293.84,293.84,117887.0,272.5252,272.5252,270.1714,270.1714,117887.0
2020-02-27 15:55:00,293.84,294.09,293.0,293.0,164232.0,270.1714,270.4013,269.3991,269.3991,164232.0
2020-02-28 09:30:00,285.25,286.69,283.16,285.89,245571.0,262.2734,263.5974,260.3517,262.8618,245571.0
2020-02-28 09:35:00,285.91,285.91,282.53,283.65,86340.0,262.8802,262.8802,259.7725,260.8022,86340.0
2020-02-28 09:40:00,283.51,287.34,282.72,284.08,97361.0,260.6735,264.195,259.9471,261.1976,97361.0
2020-02-28 09:45:00,284.0,284.5,280.65,280.65,77515.0,261.124,261.5838,258.0439,258.0439,77515.0
2020-02-28 09:50:00,280.82,281.92,279.59,280.79,97388.0,258.2002,259.2116,257.0693,258.1726,97388.0
2020-02-28 09:55:00,280.52,280.52,278.64,279.09,75458.0,257.9244,257.9244,256.1958,256.6095,75458.0
2020-02-28 10:00:00,279.02,279.02,271.28,272.61,203593.0,256.5452,256.5452,249.4286,250.6515,203593.0
2020-02-28 10:05:00,272.01,277.93,272.01,277.75,98766.0,250.0998,255.543,250.0998,255.3775,98766.0
2020-02-28 10:10:00,277.86,278.48,276.5,278.11,76546.0,255.4786,256.0487,254.2282,255.7085,76546.0
2020-02-28 10:15:00,278.05,279.5,277.58,278.48,76843.0,255.6533,256.9865,255.2212,256.0487,76843.0
2020-02-28 10:20:00,278.5,278.5,276.0,276.79,52349.0,256.0671,256.0671,253.7684,254.4948,52349.0
2020-02-28 10:25:00,276.9,278.47,275.77,275.78,51087.0,254.5959,256.0395,253.557,253.5662,51087.0
2020-02-28 10:30:00,275.9,276.66,275.23,276.5,41028.0,253.6765,254.3753,253.0605,254.2282,41028.0
2020-02-28 10:35:00,276.57,277.87,275.96,276.25,29115.0,254.2925,255.4878,253.7317,253.9983,29115.0
2020-02-28 10:40:00,276.48,276.95,275.38,276.18,39778.0,254.2098,254.6419,253.1984,253.9339,39778.0
2020-02-28 10:45:00,276.29,276.56,275.55,275.59,36051.0,254.0351,254.2833,253.3547,253.3915,36051.0
2020-02-28 10:50:00,275.58,279.86,275.49,279.63,60851.0,253.3823,257.3175,253.2995,257.106,60851.0
2020-02-28 10:55:00,279.63,279.9,278.31,279.62,29809.0,257.106,257.3543,255.8924,257.0969,29809.0
2020-02-28 11:00:00,279.51,280.5,278.7,279.8,61564.0,256.9957,257.906,256.251,257.2624,61564.0
2020-02-28 11:05:00,279.75,279.82,278.63,278.85,28478.0,257.2164,257.2807,256.1866,256.3889,28478.0
2020-02-28 11:10:00,278.85,280.84,278.76,280.55,32124.0,256.3889,258.2186,256.3061,257.9519,32124.0
2020-02-28 11:15:00,280.55,281.17,279.98,281.09,26341.0,257.9519,258.522,257.4279,258.4484,26341.0
2020-02-28 11:20:00,280.96,281.54,280.34,281.34,39838.0,258.3289,258.8622,257.7589,258.6783,39838.0
2020-02-28 11:25:00,281.41,281.99,280.39,281.72,37547.0,258.7427,259.276,257.8048,259.0277,37547.0
2020-02-28 11:30:00,282.0,283.01,281.72,282.35,47682.0,259.2851,260.2138,259.0277,259.607,47682.0
2020-02-28 11:35:00,282.35,284.19,281.88,283.92,57161.0,259.607,261.2987,259.1748,261.0505,57161.0
2020-02-28 11:40:00,283.84,286.46,283.72,285.35,50266.0,260.9769,263.3859,260.8666,262.3653,50266.0
2020-02-28 11:45:00,285.31,285.37,283.69,284.12,60807.0,262.3285,262.3837,260.839,261.2344,60807.0
2020-02-28 11:50:00,284.21,284.72,282.78,283.39,38788.0,261.3171,261.7861,260.0023,260.5632,38788.0
2020-02-28 11:55:00,283.2,283.91,282.0,282.85,43476.0,260.3885,261.0413,259.2851,260.0667,43476.0
2020-02-28 12:00:00,282.62,282.64,281.21,282.03,21187.0,259.8552,259.8736,258.5588,259.3127,21187.0
2020-02-28 12:05:00,281.96,282.86,281.35,281.72,22886.0,259.2484,260.0759,258.6875,259.0277,22886.0
2020-02-28 12:10:00,281.8,282.24,281.5,281.99,23913.0,259.1013,259.5058,258.8254,259.276,23913.0
2020-02-28 12:15:00,281.83,282.37,281.08,282.16,20763.0,259.1288,259.6253,258.4392,259.4323,20763.0
2020-02-28 12:20:00,282.28,282.85,281.74,281.75,27953.0,259.5426,260.0667,259.0461,259.0553,27953.0
2020-02-28 12:25:00,281.62,282.94,281.5,282.84,21050.0,258.9358,260.1494,258.8254,260.0575,21050.0
2020-02-28 12:30:00,282.74,283.85,281.54,281.98,40451.0,259.9655,260.9861,258.8622,259.2668,40451.0
2020-02-28 12:35:00,281.98,283.24,281.01,282.12,31086.0,259.2668,260.4253,258.3749,259.3955,31086.0
2020-02-28 12:40:00,282.2,283.38,282.19,282.35,21434.0,259.469,260.554,259.4598,259.607,21434.0
2020-02-28 12:45:00,282.44,282.53,280.94,281.81,27433.0,259.6897,259.7725,258.3105,259.1104,27433.0
2020-02-28 12:50:00,281.82,282.88,281.53,282.83,16183.0,259.1196,260.0943,258.853,260.0483,16183.0
2020-02-28 12:55:00,282.81,283.56,282.37,283.27,32795.0,260.0299,260.7195,259.6253,260.4528,32795.0
2020-02-28 13:00:00,283.21,283.8,282.4,282.4,31627.0,260.3977,260.9402,259.6529,259.6529,31627.0
2020-02-28 13:05:00,282.47,283.85,282.47,283.18,26453.0,259.7173,260.9861,259.7173,260.3701,26453.0
2020-02-28 13:10:00,283.21,283.21,281.7,281.7,36495.0,260.3977,260.3977,259.0093,259.0093,36495.0
2020-02-28 13:15:00,281.56,282.89,281.39,282.39,26752.0,258.8806,260.1035,258.7243,259.6437,26752.0
2020-02-28 13:20:00,282.4,282.41,281.36,281.9,31113.0,259.6529,259.6621,258.6967,259.1932,31113.0
2020-02-28 13:25:00,281.99,282.65,281.99,282.53,47934.0,259.276,259.8828,259.276,259.7725,47934.0
2020-02-28 13:30:00,282.46,282.56,281.26,281.49,75233.0,259.7081,259.8,258.6048,258.8162,75233.0
2020-02-28 13:35:00,281.48,281.6,280.44,281.14,24090.0,258.807,258.9174,257.8508,258.4944,24090.0
2020-02-28 13:40:00,280.91,281.0,279.7,280.25,52435.0,258.2829,258.3657,257.1704,257.6761,52435.0
2020-02-28 13:45:00,280.42,280.57,279.39,280.32,46461.0,257.8324,257.9703,256.8854,257.7405,46461.0
2020-02-28 13:50:00,280.29,280.5,279.37,280.25,29515.0,257.7129,257.906,256.867,257.6761,29515.0
2020-02-28 13:55:00,280.43,281.09,279.56,280.88,25823.0,257.8416,258.4484,257.0417,258.2554,25823.0
2020-02-28 14:00:00,280.78,280.8,279.5,279.61,44997.0,258.1634,258.1818,256.9865,257.0877,44997.0
2020-02-28 14:05:00,279.68,280.03,278.7,279.17,33926.0,257.152,257.4738,256.251,256.6831,33926.0
2020-02-28 14:10:00,279.38,280.0,279.05,279.26,32978.0,256.8762,257.4462,256.5728,256.7658,32978.0
2020-02-28 14:15:00,279.22,279.87,279.09,279.77,33185.0,256.7291,257.3267,256.6095,257.2348,33185.0
2020-02-28 14:20:00,279.71,280.63,279.08,279.64,22339.0,257.1796,258.0255,256.6003,257.1152,22339.0
2020-02-28 14:25:00,279.84,280.09,279.02,279.96,28357.0,257.2991,257.529,256.5452,257.4095,28357.0
2020-02-28 14:30:00,280.04,281.53,279.45,280.89,46648.0,257.483,258.853,256.9405,258.2646,46648.0
2020-02-28 14:35:00,280.7,280.89,279.3,279.86,20891.0,258.0899,258.2646,256.8026,257.3175,20891.0
2020-02-28 14:40:00,279.94,282.49,279.77,282.3,29201.0,257.3911,259.7357,257.2348,259.561,29201.0
2020-02-28 14:45:00,282.08,282.76,280.87,281.57,21231.0,259.3587,259.9839,258.2462,258.8898,21231.0
2020-02-28 14:50:00,281.66,282.28,280.64,280.7,28689.0,258.9725,259.5426,258.0347,258.0899,28689.0
2020-02-28 14:55:00,280.63,280.69,279.24,279.81,33219.0,258.0255,258.0807,256.7475,257.2715,33219.0
2020-02-28 15:00:00,279.85,280.42,278.5,278.54,23328.0,257.3083,257.8324,256.0671,256.1038,23328.0
2020-02-28 15:05:00,278.61,279.46,278.09,278.43,31376.0,256.1682,256.9497,255.6901,256.0027,31376.0
2020-02-28 15:10:00,278.41,279.25,278.24,279.09,31883.0,255.9843,256.7567,255.828,256.6095,31883.0
2020-02-28 15:15:00,278.95,281.15,278.94,280.28,37057.0,256.4808,258.5036,256.4716,257.7037,37057.0
2020-02-28 15:20:00,280.34,280.51,278.96,279.4,49941.0,257.7589,257.9152,256.49,256.8946,49941.0
2020-02-28 15:25:00,279.61,279.81,277.22,277.29,39510.0,257.0877,257.2715,254.8902,254.9545,39510.0
2020-02-28 15:30:00,277.26,278.75,277.08,278.0,39206.0,254.9269,256.2969,254.7614,255.6073,39206.0
2020-02-28 15:35:00,277.97,278.0,277.12,277.81,46400.0,255.5798,255.6073,254.7982,255.4326,46400.0
2020-02-28 15:40:00,277.87,278.2,275.78,275.79,60987.0,255.4878,255.7912,253.5662,253.5754,60987.0
2020-02-28 15:45:00,275.83,278.07,275.83,277.76,86655.0,253.6121,255.6717,253.6121,255.3867,86655.0
2020-02-28 15:50:00,277.82,278.66,277.3,278.38,132679.0,255.4418,256.2142,254.9637,255.9567,132679.0
2020-02-28 15:55:00,278.4,281.28,278.4,281.26,212691.0,255.9751,258.6231,255.9751,258.6048,212691.0
2020-03-02 09:30:00,294.44,294.83,291.37,294.39,256755.0,270.7231,271.0817,267.9004,270.6771,256755.0
2020-03-02 09:35:00,294.08,298.95,294.08,296.69,217685.0,270.3921,274.8698,270.3921,272.7919,217685.0
2020-03-02 09:40:00,296.86,299.73,296.7,299.19,141180.0,272.9482,275.587,272.8011,275.0905,141180.0
2020-03-02 09:45:00,299.09,300.18,298.75,299.97,150914.0,274.9986,276.0008,274.6859,275.8077,150914.0
2020-03-02 09:50:00,299.75,300.78,299.14,299.54,131116.0,275.6054,276.5524,275.0445,275.4123,131116.0
2020-03-02 09:55:00,299.63,299.74,298.59,298.81,62178.0,275.4951,275.5962,274.5388,274.7411,62178.0
2020-03-02 10:00:00,298.81,299.66,298.5,299.31,58256.0,274.7411,275.5226,274.4561,275.2008,58256.0
2020-03-02 10:05:00,299.36,299.43,297.74,298.76,70539.0,275.2468,275.3112,273.7573,274.6951,70539.0
2020-03-02 10:10:00,298.85,301.23,298.79,301.23,99090.0,274.7779,276.9662,274.7227,276.9662,99090.0
2020-03-02 10:15:00,301.23,301.7,299.26,299.73,70989.0,276.9662,277.3983,275.1549,275.587,70989.0
2020-03-02 10:20:00,299.74,299.89,298.24,298.86,64020.0,275.5962,275.7341,274.217,274.7871,64020.0
2020-03-02 10:25:00,299.0,299.78,298.58,299.78,42397.0,274.9158,275.633,274.5296,275.633,42397.0
2020-03-02 10:30:00,299.69,300.61,298.87,299.93,63805.0,275.5502,276.3961,274.7963,275.7709,63805.0
2020-03-02 10:35:00,299.91,301.78,299.8,300.92,73945.0,275.7525,277.4719,275.6514,276.6812,73945.0
2020-03-02 10:40:00,300.98,302.24,300.93,302.18,57696.0,276.7363,277.8948,276.6903,277.8397,57696.0
2020-03-02 10:45:00,302.25,302.7,301.75,302.06,65018.0,277.904,278.3178,277.4443,277.7293,65018.0
2020-03-02 10:50:00,302.0,303.55,301.95,303.2,65747.0,277.6742,279.0993,277.6282,278.7775,65747.0
2020-03-02 10:55:00,303.32,303.74,302.19,302.19,53652.0,278.8878,279.274,277.8489,277.8489,53652.0
2020-03-02 11:00:00,302.11,304.16,302.1,302.78,44300.0,277.7753,279.6602,277.7661,278.3913,44300.0
2020-03-02 11:05:00,302.74,303.42,302.15,302.94,36817.0,278.3546,278.9798,277.8121,278.5384,36817.0
2020-03-02 11:10:00,302.83,305.49,302.74,304.69,70227.0,278.4373,280.883,278.3546,280.1475,70227.0
2020-03-02 11:15:00,304.65,305.65,303.98,304.05,55482.0,280.1107,281.0302,279.4947,279.559,55482.0
2020-03-02 11:20:00,304.17,306.21,304.17,305.82,66958.0,279.6694,281.5451,279.6694,281.1865,66958.0
2020-03-02 11:25:00,305.91,306.42,305.58,306.27,72229.0,281.2692,281.7381,280.9658,281.6002,72229.0
2020-03-02 11:30:00,306.34,306.99,305.91,306.3,65907.0,281.6646,282.2622,281.2692,281.6278,65907.0
2020-03-02 11:35:00,306.13,308.19,306.1,307.8,79178.0,281.4715,283.3656,281.4439,283.007,79178.0
2020-03-02 11:40:00,307.71,307.81,306.58,307.76,66437.0,282.9242,283.0162,281.8852,282.9702,66437.0
2020-03-02 11:45:00,307.8,307.81,307.03,307.47,35664.0,283.007,283.0162,282.299,282.7036,35664.0
2020-03-02 11:50:00,307.44,308.52,307.31,308.25,48980.0,282.676,283.669,282.5564,283.4207,48980.0
2020-03-02 11:55:00,308.3,309.15,307.77,307.97,69792.0,283.4667,284.2482,282.9794,283.1633,69792.0
2020-03-02 12:00:00,307.99,309.51,307.94,309.21,58649.0,283.1817,284.5792,283.1357,284.3034,58649.0
2020-03-02 12:05:00,309.26,309.44,308.62,308.87,43438.0,284.3494,284.5149,283.7609,283.9908,43438.0
2020-03-02 12:10:00,308.73,309.1,307.09,307.55,46991.0,283.8621,284.2023,282.3542,282.7771,46991.0
2020-03-02 12:15:00,307.65,307.69,306.69,307.41,32348.0,282.8691,282.9058,281.9864,282.6484,32348.0
2020-03-02 12:20:00,307.45,307.57,306.0,306.16,35451.0,282.6852,282.7955,281.352,281.4991,35451.0
2020-03-02 12:25:00,306.12,307.36,306.04,306.44,37144.0,281.4623,282.6024,281.3887,281.7565,37144.0
2020-03-02 12:30:00,306.42,307.58,306.31,306.8,35936.0,281.7381,282.8047,281.637,282.0875,35936.0
2020-03-02 12:35:00,306.78,307.49,306.57,307.01,35626.0,282.0691,282.7219,281.8761,282.2806,35626.0
2020-03-02 12:40:00,307.07,307.69,306.01,306.31,32086.0,282.3358,282.9058,281.3612,281.637,32086.0
2020-03-02 12:45:00,306.66,307.11,306.45,306.77,38393.0,281.9588,282.3726,281.7657,282.0599,38393.0
2020-03-02 12:50:00,306.79,306.88,305.71,306.0,46177.0,282.0783,282.1611,281.0853,281.352,46177.0
2020-03-02 12:55:00,306.07,306.34,305.72,306.28,27650.0,281.4163,281.6646,281.0945,281.6094,27650.0
2020-03-02 13:00:00,306.21,307.01,306.13,306.63,22397.0,281.5451,282.2806,281.4715,281.9312,22397.0
2020-03-02 13:05:00,306.55,306.56,304.68,304.85,34005.0,281.8577,281.8669,280.1383,280.2946,34005.0
2020-03-02 13:10:00,304.8,305.04,304.0,304.31,47378.0,280.2486,280.4693,279.5131,279.7981,47378.0
2020-03-02 13:15:00,304.38,304.53,303.0,303.16,47131.0,279.8625,280.0004,278.5936,278.7407,47131.0
2020-03-02 13:20:00,303.11,304.48,303.11,303.87,29517.0,278.6948,279.9544,278.6948,279.3935,29517.0
2020-03-02 13:25:00,303.75,303.75,302.52,303.35,34841.0,279.2832,279.2832,278.1523,278.9154,34841.0
2020-03-02 13:30:00,303.41,303.41,302.61,303.17,31019.0,278.9706,278.9706,278.235,278.7499,31019.0
2020-03-02 13:35:00,302.95,303.96,302.82,303.68,32344.0,278.5476,279.4763,278.4281,279.2188,32344.0
2020-03-02 13:40:00,303.71,304.18,303.5,304.11,30481.0,279.2464,279.6786,279.0533,279.6142,30481.0
2020-03-02 13:45:00,304.21,305.0,303.5,303.63,28034.0,279.7061,280.4325,279.0533,279.1729,28034.0
2020-03-02 13:50:00,303.54,304.1,303.02,303.27,19394.0,279.0901,279.605,278.612,278.8419,19394.0
2020-03-02 13:55:00,303.3,305.11,303.29,304.9,29509.0,278.8694,280.5337,278.8603,280.3406,29509.0
2020-03-02 14:00:00,304.99,305.51,304.94,305.31,31770.0,280.4233,280.9014,280.3773,280.7175,31770.0
2020-03-02 14:05:00,305.35,305.94,304.83,305.94,22266.0,280.7543,281.2968,280.2762,281.2968,22266.0
2020-03-02 14:10:00,305.88,305.95,304.98,305.38,31054.0,281.2416,281.306,280.4141,280.7819,31054.0
2020-03-02 14:15:00,305.4,305.4,304.83,304.88,32263.0,280.8003,280.8003,280.2762,280.3222,32263.0
2020-03-02 14:20:00,304.74,305.12,303.77,303.77,31522.0,280.1935,280.5428,279.3016,279.3016,31522.0
2020-03-02 14:25:00,303.65,303.75,302.61,302.77,39953.0,279.1913,279.2832,278.235,278.3821,39953.0
2020-03-02 14:30:00,302.92,303.05,302.19,302.5,38863.0,278.5201,278.6396,277.8489,278.1339,38863.0
2020-03-02 14:35:00,302.38,302.65,301.06,301.18,36559.0,278.0236,278.2718,276.8099,276.9202,36559.0
2020-03-02 14:40:00,301.14,301.27,300.12,300.63,70784.0,276.8834,277.003,275.9456,276.4145,70784.0
2020-03-02 14:45:00,300.72,301.93,300.15,301.74,32348.0,276.4973,277.6098,275.9732,277.4351,32348.0
2020-03-02 14:50:00,301.72,301.72,300.78,301.65,36471.0,277.4167,277.4167,276.5524,277.3524,36471.0
2020-03-02 14:55:00,301.67,301.91,300.22,300.46,30306.0,277.3707,277.5914,276.0375,276.2582,30306.0
2020-03-02 15:00:00,300.6,301.88,300.5,301.6,34449.0,276.3869,277.5638,276.295,277.3064,34449.0
2020-03-02 15:05:00,301.48,302.59,301.3,302.08,45668.0,277.196,278.2166,277.0305,277.7477,45668.0
2020-03-02 15:10:00,302.06,302.7,301.4,302.28,47355.0,277.7293,278.3178,277.1225,277.9316,47355.0
2020-03-02 15:15:00,302.18,302.41,301.36,301.62,36055.0,277.8397,278.0511,277.0857,277.3248,36055.0
2020-03-02 15:20:00,301.75,303.36,301.41,303.35,46787.0,277.4443,278.9246,277.1317,278.9154,46787.0
2020-03-02 15:25:00,303.29,304.12,302.93,303.43,33596.0,278.8603,279.6234,278.5293,278.989,33596.0
2020-03-02 15:30:00,303.59,304.71,303.33,304.71,49834.0,279.1361,280.1659,278.897,280.1659,49834.0
2020-03-02 15:35:00,304.69,305.78,304.56,305.51,53584.0,280.1475,281.1497,280.028,280.9014,53584.0
2020-03-02 15:40:00,305.5,305.95,305.02,305.49,50405.0,280.8922,281.306,280.4509,280.883,50405.0
2020-03-02 15:45:00,305.5,307.46,305.43,307.19,61979.0,280.8922,282.6944,280.8279,282.4461,61979.0
2020-03-02 15:50:00,306.57,308.89,306.55,308.79,117060.0,281.8761,284.0092,281.8577,283.9172,117060.0
2020-03-02 15:55:00,308.79,309.2,307.74,309.14,247700.0,283.9172,284.2942,282.9518,284.239,247700.0
2020-03-03 09:30:00,308.94,309.14,306.11,307.79,144658.0,284.0552,284.239,281.4531,282.9978,144658.0
2020-03-03 09:35:00,307.93,308.4,305.31,308.4,38920.0,283.1265,283.5586,280.7175,283.5586,38920.0
2020-03-03 09:40:00,308.11,308.58,306.71,307.92,37591.0,283.292,283.7241,282.0048,283.1173,37591.0
2020-03-03 09:45:00,307.87,308.26,306.31,308.09,33276.0,283.0713,283.4299,281.637,283.2736,33276.0
2020-03-03 09:50:00,307.91,308.0,306.35,306.96,24088.0,283.1081,283.1909,281.6738,282.2346,24088.0
2020-03-03 09:55:00,307.03,307.32,305.77,306.83,24493.0,282.299,282.5656,281.1405,282.1151,24493.0
2020-03-03 10:00:00,306.71,314.17,306.71,313.55,78088.0,282.0048,288.8639,282.0048,288.2938,78088.0
2020-03-03 10:05:00,313.36,313.92,311.06,312.59,63077.0,288.1191,288.634,286.0044,287.4111,63077.0
2020-03-03 10:10:00,312.96,313.75,310.21,310.36,71020.0,287.7513,288.4777,285.2229,285.3608,71020.0
2020-03-03 10:15:00,310.07,311.29,308.08,311.12,51170.0,285.0941,286.2159,283.2644,286.0596,51170.0
2020-03-03 10:20:00,311.01,312.8,310.82,312.75,34628.0,285.9584,287.6042,285.7837,287.5583,34628.0
2020-03-03 10:25:00,312.93,312.93,310.25,310.5,30066.0,287.7238,287.7238,285.2596,285.4895,30066.0
2020-03-03 10:30:00,310.4,311.47,310.01,310.55,44402.0,285.3975,286.3814,285.039,285.5355,44402.0
2020-03-03 10:35:00,310.46,312.0,310.46,311.33,24185.0,285.4527,286.8687,285.4527,286.2526,24185.0
2020-03-03 10:40:00,311.52,312.86,310.99,312.71,38607.0,286.4273,287.6594,285.94,287.5215,38607.0
2020-03-03 10:45:00,312.74,313.2,310.47,311.35,34532.0,287.5491,287.972,285.4619,286.271,34532.0
2020-03-03 10:50:00,310.94,311.91,310.56,311.76,21783.0,285.8941,286.7859,285.5447,286.648,21783.0
2020-03-03 10:55:00,311.69,312.67,311.49,312.25,31541.0,286.5836,287.4847,286.3998,287.0985,31541.0
2020-03-03 11:00:00,311.95,312.5,310.92,311.08,18447.0,286.8227,287.3284,285.8757,286.0228,18447.0
2020-03-03 11:05:00,311.16,311.26,309.69,310.28,25875.0,286.0963,286.1883,284.7447,285.2872,25875.0
2020-03-03 11:10:00,309.67,310.0,307.41,307.47,43229.0,284.7264,285.0298,282.6484,282.7036,43229.0
2020-03-03 11:15:00,307.62,309.15,307.46,307.77,20936.0,282.8415,284.2482,282.6944,282.9794,20936.0
2020-03-03 11:20:00,308.08,308.5,306.0,306.0,76549.0,283.2644,283.6506,281.352,281.352,76549.0
2020-03-03 11:25:00,305.75,306.84,304.67,305.6,49470.0,281.1221,282.1243,280.1291,280.9842,49470.0
2020-03-03 11:30:00,305.71,308.55,305.71,308.35,34438.0,281.0853,283.6966,281.0853,283.5127,34438.0
2020-03-03 11:35:00,308.69,309.23,307.55,309.0,33251.0,283.8253,284.3218,282.7771,284.1103,33251.0
2020-03-03 11:40:00,309.01,309.59,308.53,309.25,17781.0,284.1195,284.6528,283.6782,284.3402,17781.0
2020-03-03 11:45:00,309.22,309.81,308.72,309.49,25637.0,284.3126,284.8551,283.8529,284.5608,25637.0
2020-03-03 11:50:00,309.52,310.98,309.27,310.98,23899.0,284.5884,285.9308,284.3586,285.9308,23899.0
2020-03-03 11:55:00,310.71,311.28,310.4,310.82,18266.0,285.6826,286.2067,285.3975,285.7837,18266.0
2020-03-03 12:00:00,310.65,310.68,309.72,310.68,14210.0,285.6274,285.655,284.7723,285.655,14210.0
2020-03-03 12:05:00,310.76,311.11,309.35,310.01,30390.0,285.7286,286.0504,284.4321,285.039,30390.0
2020-03-03 12:10:00,310.16,310.48,309.41,309.41,18832.0,285.1769,285.4711,284.4873,284.4873,18832.0
2020-03-03 12:15:00,309.34,309.68,308.77,309.41,19253.0,284.4229,284.7355,283.8988,284.4873,19253.0
2020-03-03 12:20:00,309.49,310.16,309.11,310.06,14929.0,284.5608,285.1769,284.2115,285.0849,14929.0
2020-03-03 12:25:00,310.0,310.06,308.04,308.82,24129.0,285.0298,285.0849,283.2276,283.9448,24129.0
2020-03-03 12:30:00,309.02,309.11,308.01,308.39,15720.0,284.1287,284.2115,283.2001,283.5495,15720.0
2020-03-03 12:35:00,308.18,308.77,308.06,308.76,17016.0,283.3564,283.8988,283.246,283.8896,17016.0
2020-03-03 12:40:00,308.48,309.14,308.1,308.24,13767.0,283.6322,284.239,283.2828,283.4115,13767.0
2020-03-03 12:45:00,308.31,309.22,308.31,308.35,11717.0,283.4759,284.3126,283.4759,283.5127,11717.0
2020-03-03 12:50:00,308.43,308.59,307.51,307.51,15069.0,283.5862,283.7333,282.7403,282.7403,15069.0
2020-03-03 12:55:00,307.6,307.79,306.85,307.52,10295.0,282.8231,282.9978,282.1335,282.7495,10295.0
2020-03-03 13:00:00,307.24,307.54,306.74,307.54,19151.0,282.4921,282.7679,282.0324,282.7679,19151.0
2020-03-03 13:05:00,307.56,307.6,306.63,306.96,9058.0,282.7863,282.8231,281.9312,282.2346,9058.0
2020-03-03 13:10:00,307.0,307.52,306.36,306.48,19656.0,282.2714,282.7495,281.683,281.7933,19656.0
2020-03-03 13:15:00,306.55,307.13,305.98,306.31,8221.0,281.8577,282.3909,281.3336,281.637,8221.0
2020-03-03 13:20:00,306.29,306.96,305.04,305.15,17845.0,281.6186,282.2346,280.4693,280.5704,17845.0
2020-03-03 13:25:00,305.03,305.67,304.0,305.67,31218.0,280.4601,281.0485,279.5131,281.0485,31218.0
2020-03-03 13:30:00,305.65,305.65,304.48,305.24,22428.0,281.0302,281.0302,279.9544,280.6532,22428.0
2020-03-03 13:35:00,305.12,306.25,305.11,305.73,14693.0,280.5428,281.5818,280.5337,281.1037,14693.0
2020-03-03 13:40:00,305.73,306.2,304.26,304.3,15415.0,281.1037,281.5359,279.7521,279.7889,15415.0
2020-03-03 13:45:00,304.37,304.49,303.88,304.17,18505.0,279.8533,279.9636,279.4027,279.6694,18505.0
2020-03-03 13:50:00,304.04,304.58,303.44,303.85,12966.0,279.5498,280.0463,278.9982,279.3751,12966.0
2020-03-03 13:55:00,304.06,304.54,303.28,303.66,20154.0,279.5682,280.0096,278.8511,279.2005,20154.0
2020-03-03 14:00:00,303.71,304.56,303.03,303.41,18926.0,279.2464,280.028,278.6212,278.9706,18926.0
2020-03-03 14:05:00,303.28,303.37,301.68,301.68,23301.0,278.8511,278.9338,277.3799,277.3799,23301.0
2020-03-03 14:10:00,301.8,303.88,301.8,303.41,15315.0,277.4903,279.4027,277.4903,278.9706,15315.0
2020-03-03 14:15:00,303.44,303.69,301.98,302.21,17925.0,278.9982,279.228,277.6558,277.8672,17925.0
2020-03-03 14:20:00,301.87,303.59,301.52,301.99,16625.0,277.5546,279.1361,277.2328,277.665,16625.0
2020-03-03 14:25:00,302.16,304.51,302.15,304.14,17087.0,277.8213,279.982,277.8121,279.6418,17087.0
2020-03-03 14:30:00,304.28,304.9,303.66,304.1,29029.0,279.7705,280.3406,279.2005,279.605,29029.0
2020-03-03 14:35:00,304.03,304.35,303.02,303.02,15779.0,279.5406,279.8349,278.612,278.612,15779.0
2020-03-03 14:40:00,303.0,303.41,302.55,302.92,12334.0,278.5936,278.9706,278.1799,278.5201,12334.0
2020-03-03 14:45:00,302.85,304.97,302.73,304.84,28777.0,278.4557,280.4049,278.3454,280.2854,28777.0
2020-03-03 14:50:00,304.72,304.91,303.75,304.86,48183.0,280.1751,280.3498,279.2832,280.3038,48183.0
2020-03-03 14:55:00,304.85,304.91,304.09,304.5,26533.0,280.2946,280.3498,279.5958,279.9728,26533.0
2020-03-03 15:00:00,304.46,305.32,303.91,305.21,28446.0,279.936,280.7267,279.4303,280.6256,28446.0
2020-03-03 15:05:00,305.2,305.2,303.95,304.53,24432.0,280.6164,280.6164,279.4671,280.0004,24432.0
2020-03-03 15:10:00,304.74,306.31,304.36,306.09,30686.0,280.1935,281.637,279.8441,281.4347,30686.0
2020-03-03 15:15:00,306.18,306.8,305.42,306.38,24690.0,281.5175,282.0875,280.8187,281.7014,24690.0
2020-03-03 15:20:00,306.41,306.41,304.26,304.53,21393.0,281.7289,281.7289,279.7521,280.0004,21393.0
2020-03-03 15:25:00,304.37,307.25,304.36,307.09,27901.0,279.8533,282.5013,279.8441,282.3542,27901.0
2020-03-03 15:30:00,307.22,307.32,304.51,305.15,44941.0,282.4737,282.5656,279.982,280.5704,44941.0
2020-03-03 15:35:00,305.18,305.44,302.32,302.63,62307.0,280.598,280.8371,277.9684,278.2534,62307.0
2020-03-03 15:40:00,302.59,305.31,302.41,304.53,63740.0,278.2166,280.7175,278.0511,280.0004,63740.0
2020-03-03 15:45:00,304.58,305.88,303.83,304.1,55827.0,280.0463,281.2416,279.3568,279.605,55827.0
2020-03-03 15:50:00,304.01,304.02,301.75,302.57,156342.0,279.5223,279.5315,277.4443,278.1982,156342.0
2020-03-03 15:55:00,302.36,303.91,301.03,302.73,252243.0,278.0052,279.4303,276.7823,278.3454,252243.0
2020-03-04 09:30:00,308.29,310.74,307.65,310.28,110186.0,283.4575,285.7102,282.8691,285.2872,110186.0
2020-03-04 09:35:00,310.25,310.28,305.7,306.08,80470.0,285.2596,285.2872,281.0761,281.4255,80470.0
2020-03-04 09:40:00,306.36,307.5,305.85,307.0,40306.0,281.683,282.7311,281.214,282.2714,40306.0
2020-03-04 09:45:00,306.79,307.06,305.02,305.22,28844.0,282.0783,282.3266,280.4509,280.6348,28844.0
2020-03-04 09:50:00,305.28,307.0,305.12,306.31,58009.0,280.69,282.2714,280.5428,281.637,58009.0
2020-03-04 09:55:00,306.37,307.43,306.14,307.3,41115.0,281.6922,282.6668,281.4807,282.5473,41115.0
2020-03-04 10:00:00,307.48,308.31,307.29,308.02,40115.0,282.7128,283.4759,282.5381,283.2093,40115.0
2020-03-04 10:05:00,308.05,309.46,307.81,309.17,54040.0,283.2368,284.5333,283.0162,284.2666,54040.0
2020-03-04 10:10:00,309.15,310.1,308.89,309.91,36839.0,284.2482,285.1217,284.0092,284.947,36839.0
2020-03-04 10:15:00,309.88,310.74,309.52,310.71,29794.0,284.9194,285.7102,284.5884,285.6826,29794.0
2020-03-04 10:20:00,310.85,311.4,310.0,311.22,37115.0,285.8113,286.317,285.0298,286.1515,37115.0
2020-03-04 10:25:00,311.08,312.1,310.72,312.05,29383.0,286.0228,286.9606,285.6918,286.9146,29383.0
2020-03-04 10:30:00,312.03,312.27,311.15,312.0,26354.0,286.8963,287.1169,286.0871,286.8687,26354.0
2020-03-04 10:35:00,312.19,312.42,311.25,311.98,27639.0,287.0434,287.2548,286.1791,286.8503,27639.0
2020-03-04 10:40:00,311.89,312.06,311.04,311.9,21225.0,286.7675,286.9238,285.986,286.7767,21225.0
2020-03-04 10:45:00,311.98,312.22,311.21,311.83,16702.0,286.8503,287.0709,286.1423,286.7124,16702.0
2020-03-04 10:50:00,312.0,312.53,311.12,311.24,32824.0,286.8687,287.356,286.0596,286.1699,32824.0
2020-03-04 10:55:00,311.19,311.21,309.88,310.69,29220.0,286.1239,286.1423,284.9194,285.6642,29220.0
2020-03-04 11:00:00,310.7,311.08,309.99,309.99,12619.0,285.6734,286.0228,285.0206,285.0206,12619.0
2020-03-04 11:05:00,309.97,310.76,309.23,309.61,14411.0,285.0022,285.7286,284.3218,284.6712,14411.0
2020-03-04 11:10:00,309.67,310.52,309.67,310.32,11365.0,284.7264,285.5079,284.7264,285.324,11365.0
2020-03-04 11:15:00,310.42,310.65,309.92,310.3,14692.0,285.4159,285.6274,284.9562,285.3056,14692.0
2020-03-04 11:20:00,310.34,310.5,309.05,309.76,16940.0,285.3424,285.4895,284.1563,284.8091,16940.0
2020-03-04 11:25:00,309.78,310.45,309.55,310.33,14150.0,284.8275,285.4435,284.616,285.3332,14150.0
2020-03-04 11:30:00,310.44,311.75,310.44,311.66,17138.0,285.4343,286.6388,285.4343,286.5561,17138.0
2020-03-04 11:35:00,311.78,311.78,310.58,310.69,12693.0,286.6664,286.6664,285.5631,285.6642,12693.0
2020-03-04 11:40:00,310.58,310.85,310.15,310.75,13322.0,285.5631,285.8113,285.1677,285.7194,13322.0
2020-03-04 11:45:00,310.85,311.07,310.52,311.02,9198.0,285.8113,286.0136,285.5079,285.9676,9198.0
2020-03-04 11:50:00,310.87,311.76,310.87,311.26,11111.0,285.8297,286.648,285.8297,286.1883,11111.0
2020-03-04 11:55:00,311.19,312.41,310.96,311.86,18108.0,286.1239,287.2456,285.9124,286.7399,18108.0
2020-03-04 12:00:00,311.87,312.66,311.87,312.64,15215.0,286.7491,287.4755,286.7491,287.4571,15215.0
2020-03-04 12:05:00,312.79,312.9,312.42,312.81,24385.0,287.595,287.6962,287.2548,287.6134,24385.0
2020-03-04 12:10:00,312.66,313.49,312.53,313.49,14091.0,287.4755,288.2387,287.356,288.2387,14091.0
2020-03-04 12:15:00,313.32,313.66,313.0,313.34,17631.0,288.0823,288.395,287.7881,288.1007,17631.0
2020-03-04 12:20:00,313.46,313.89,313.05,313.5,11916.0,288.2111,288.6064,287.8341,288.2478,11916.0
2020-03-04 12:25:00,313.34,313.59,313.1,313.54,17920.0,288.1007,288.3306,287.8801,288.2846,17920.0
2020-03-04 12:30:00,313.45,313.76,313.29,313.48,22046.0,288.2019,288.4869,288.0548,288.2295,22046.0
2020-03-04 12:35:00,313.43,313.67,312.81,312.81,25196.0,288.1835,288.4042,287.6134,287.6134,25196.0
2020-03-04 12:40:00,312.81,313.97,312.77,313.87,25451.0,287.6134,288.68,287.5766,288.588,25451.0
2020-03-04 12:45:00,313.87,314.86,313.75,314.81,31918.0,288.588,289.4983,288.4777,289.4523,31918.0
2020-03-04 12:50:00,314.8,315.45,314.74,315.45,30590.0,289.4431,290.0408,289.388,290.0408,30590.0
2020-03-04 12:55:00,315.45,316.11,315.3,315.88,28349.0,290.0408,290.6476,289.9029,290.4361,28349.0
2020-03-04 13:00:00,315.98,316.56,315.9,316.5,24029.0,290.5281,291.0614,290.4545,291.0062,24029.0
2020-03-04 13:05:00,316.45,317.1,316.15,316.23,24289.0,290.9602,291.5579,290.6844,290.7579,24289.0
2020-03-04 13:10:00,316.23,316.36,315.86,316.04,15053.0,290.7579,290.8775,290.4178,290.5833,15053.0
2020-03-04 13:15:00,316.14,317.08,316.14,316.99,21051.0,290.6752,291.5395,290.6752,291.4567,21051.0
2020-03-04 13:20:00,317.04,317.64,316.75,317.26,24406.0,291.5027,292.0544,291.2361,291.705,24406.0
2020-03-04 13:25:00,317.25,317.42,316.39,316.94,18415.0,291.6958,291.8521,290.9051,291.4108,18415.0
2020-03-04 13:30:00,316.94,317.5,316.83,317.34,17903.0,291.4108,291.9257,291.3096,291.7785,17903.0
2020-03-04 13:35:00,317.43,317.48,316.55,316.79,18596.0,291.8613,291.9073,291.0522,291.2728,18596.0
2020-03-04 13:40:00,316.77,317.19,316.45,316.89,15386.0,291.2545,291.6406,290.9602,291.3648,15386.0
2020-03-04 13:45:00,316.81,316.99,316.39,316.82,18959.0,291.2912,291.4567,290.9051,291.3004,18959.0
2020-03-04 13:50:00,316.78,317.24,316.59,317.14,13229.0,291.2636,291.6866,291.089,291.5946,13229.0
2020-03-04 13:55:00,317.09,317.25,315.58,316.44,29621.0,291.5487,291.6958,290.1603,290.951,29621.0
2020-03-04 14:00:00,316.47,316.69,315.6,316.27,19784.0,290.9786,291.1809,290.1787,290.7947,19784.0
2020-03-04 14:05:00,316.22,316.65,315.84,316.55,14035.0,290.7488,291.1441,290.3994,291.0522,14035.0
2020-03-04 14:10:00,316.47,316.52,316.02,316.33,10676.0,290.9786,291.0246,290.5649,290.8499,10676.0
2020-03-04 14:15:00,316.36,316.66,316.23,316.5,10780.0,290.8775,291.1533,290.7579,291.0062,10780.0
2020-03-04 14:20:00,316.52,316.64,316.19,316.46,12902.0,291.0246,291.1349,290.7212,290.9694,12902.0
2020-03-04 14:25:00,316.44,317.26,316.33,316.99,20585.0,290.951,291.705,290.8499,291.4567,20585.0
2020-03-04 14:30:00,317.11,317.35,316.92,316.98,15333.0,291.5671,291.7877,291.3924,291.4475,15333.0
2020-03-04 14:35:00,317.01,317.21,316.43,316.43,11762.0,291.4751,291.659,290.9418,290.9418,11762.0
2020-03-04 14:40:00,316.71,316.71,315.84,316.09,24034.0,291.1993,291.1993,290.3994,290.6292,24034.0
2020-03-04 14:45:00,316.07,316.07,314.95,315.39,33144.0,290.6108,290.6108,289.5811,289.9856,33144.0
2020-03-04 14:50:00,315.47,316.04,315.28,315.61,13906.0,290.0592,290.5833,289.8845,290.1879,13906.0
2020-03-04 14:55:00,315.49,316.15,315.45,315.74,12671.0,290.0776,290.6844,290.0408,290.3074,12671.0
2020-03-04 15:00:00,315.69,316.47,315.68,316.43,14630.0,290.2614,290.9786,290.2522,290.9418,14630.0
2020-03-04 15:05:00,316.41,316.91,316.14,316.25,12348.0,290.9234,291.3832,290.6752,290.7763,12348.0
2020-03-04 15:10:00,316.28,316.89,316.17,316.81,16407.0,290.8039,291.3648,290.7028,291.2912,16407.0
2020-03-04 15:15:00,316.83,317.07,316.43,316.73,15316.0,291.3096,291.5303,290.9418,291.2177,15316.0
2020-03-04 15:20:00,316.82,317.3,316.57,317.1,20351.0,291.3004,291.7418,291.0706,291.5579,20351.0
2020-03-04 15:25:00,317.18,317.67,317.1,317.67,34728.0,291.6314,292.082,291.5579,292.082,34728.0
2020-03-04 15:30:00,317.53,318.8,317.53,318.51,41793.0,291.9532,293.1209,291.9532,292.8543,41793.0
2020-03-04 15:35:00,318.58,318.93,318.51,318.83,38127.0,292.9187,293.2405,292.8543,293.1485,38127.0
2020-03-04 15:40:00,318.85,318.89,317.89,318.2,41472.0,293.1669,293.2037,292.2842,292.5693,41472.0
2020-03-04 15:45:00,318.14,318.96,317.55,318.61,123370.0,292.5141,293.268,291.9716,292.9462,123370.0
2020-03-04 15:50:00,318.67,320.83,318.55,320.65,142897.0,293.0014,294.9874,292.8911,294.8219,142897.0
2020-03-04 15:55:00,320.66,320.97,320.48,320.81,155648.0,294.8311,295.1161,294.6656,294.969,155648.0
2020-03-05 09:30:00,315.78,315.78,313.2,315.12,129110.0,290.3442,290.3442,287.972,289.7374,129110.0
2020-03-05 09:35:00,314.98,316.81,314.81,316.59,65908.0,289.6086,291.2912,289.4523,291.089,65908.0
2020-03-05 09:40:00,316.65,317.85,316.61,317.16,82152.0,291.1441,292.2475,291.1073,291.613,82152.0
2020-03-05 09:45:00,317.19,318.36,316.71,317.95,59553.0,291.6406,292.7164,291.1993,292.3394,59553.0
2020-03-05 09:50:00,317.84,318.67,317.51,318.54,113896.0,292.2383,293.0014,291.9348,292.8819,113896.0
2020-03-05 09:55:00,318.49,320.69,318.39,320.45,95816.0,292.8359,294.8587,292.744,294.638,95816.0
2020-03-05 10:00:00,320.45,320.45,318.75,318.98,47655.0,294.638,294.638,293.075,293.2864,47655.0
2020-03-05 10:05:00,318.83,320.24,318.83,319.79,51976.0,293.1485,294.4449,293.1485,294.0312,51976.0
2020-03-05 10:10:00,319.93,320.37,319.56,320.35,44459.0,294.1599,294.5645,293.8197,294.5461,44459.0
2020-03-05 10:15:00,320.3,322.58,320.16,322.49,72287.0,294.5001,296.5965,294.3714,296.5137,72287.0
2020-03-05 10:20:00,322.49,324.51,322.4,323.71,165128.0,296.5137,298.371,296.431,297.6354,165128.0
2020-03-05 10:25:00,323.76,323.82,322.12,322.94,72064.0,297.6814,297.7366,296.1735,296.9275,72064.0
2020-03-05 10:30:00,323.02,323.78,322.86,323.6,69137.0,297.001,297.6998,296.8539,297.5343,69137.0
2020-03-05 10:35:00,323.62,323.73,322.04,322.04,48818.0,297.5527,297.6538,296.1,296.1,48818.0
2020-03-05 10:40:00,322.16,323.41,322.08,322.17,37034.0,296.2103,297.3596,296.1367,296.2195,37034.0
2020-03-05 10:45:00,322.2,322.65,321.51,322.32,33309.0,296.2471,296.6608,295.6126,296.3574,33309.0
2020-03-05 10:50:00,322.07,322.93,321.97,322.55,28436.0,296.1275,296.9183,296.0356,296.5689,28436.0
2020-03-05 10:55:00,322.58,322.59,321.62,321.81,34978.0,296.5965,296.6057,295.7138,295.8885,34978.0
2020-03-05 11:00:00,321.92,322.59,321.09,321.09,36564.0,295.9896,296.6057,295.2265,295.2265,36564.0
2020-03-05 11:05:00,321.05,321.91,320.8,321.62,38322.0,295.1897,295.9804,294.9598,295.7138,38322.0
2020-03-05 11:10:00,321.71,323.47,321.45,323.35,41112.0,295.7965,297.4148,295.5575,297.3044,41112.0
2020-03-05 11:15:00,323.26,323.4,322.88,322.89,33089.0,297.2217,297.3504,296.8723,296.8815,33089.0
2020-03-05 11:20:00,322.89,322.92,322.03,322.84,21385.0,296.8815,296.9091,296.0908,296.8355,21385.0
2020-03-05 11:25:00,322.8,323.53,322.62,323.04,21564.0,296.7987,297.4699,296.6332,297.0194,21564.0
2020-03-05 11:30:00,323.14,323.15,322.22,322.44,29693.0,297.1114,297.1205,296.2655,296.4677,29693.0
2020-03-05 11:35:00,322.3,322.39,321.64,321.64,24786.0,296.339,296.4218,295.7322,295.7322,24786.0
2020-03-05 11:40:00,321.7,321.9,320.8,320.8,26467.0,295.7873,295.9712,294.9598,294.9598,26467.0
2020-03-05 11:45:00,320.81,322.11,320.76,321.84,23424.0,294.969,296.1643,294.9231,295.9161,23424.0
2020-03-05 11:50:00,321.97,322.19,321.17,321.5,20795.0,296.0356,296.2379,295.3,295.6035,20795.0
2020-03-05 11:55:00,321.48,321.53,320.25,320.42,36543.0,295.5851,295.631,294.4541,294.6104,36543.0
2020-03-05 12:00:00,320.48,320.86,319.5,319.83,71455.0,294.6656,295.015,293.7646,294.068,71455.0
2020-03-05 12:05:00,319.83,319.83,317.81,318.06,48154.0,294.068,294.068,292.2107,292.4405,48154.0
2020-03-05 12:10:00,317.94,319.24,317.34,319.02,35601.0,292.3302,293.5255,291.7785,293.3232,35601.0
2020-03-05 12:15:00,319.1,319.84,318.74,319.13,29500.0,293.3968,294.0772,293.0658,293.4244,29500.0
2020-03-05 12:20:00,319.16,319.64,318.73,318.88,16588.0,293.4519,293.8933,293.0566,293.1945,16588.0
2020-03-05 12:25:00,318.81,318.87,318.05,318.52,27361.0,293.1301,293.1853,292.4313,292.8635,27361.0
2020-03-05 12:30:00,318.48,319.87,318.48,319.46,26220.0,292.8267,294.1047,292.8267,293.7278,26220.0
2020-03-05 12:35:00,319.58,319.67,317.34,317.6,30277.0,293.8381,293.9209,291.7785,292.0176,30277.0
2020-03-05 12:40:00,317.5,317.62,315.51,315.53,46873.0,291.9257,292.036,290.0959,290.1143,46873.0
2020-03-05 12:45:00,315.5,316.92,315.31,316.89,62885.0,290.0867,291.3924,289.9121,291.3648,62885.0
2020-03-05 12:50:00,316.91,317.54,316.9,317.54,34136.0,291.3832,291.9624,291.374,291.9624,34136.0
2020-03-05 12:55:00,317.69,317.75,316.65,316.7,40321.0,292.1003,292.1555,291.1441,291.1901,40321.0
2020-03-05 13:00:00,316.7,316.81,315.31,315.68,73272.0,291.1901,291.2912,289.9121,290.2522,73272.0
2020-03-05 13:05:00,315.63,315.91,314.37,314.64,46514.0,290.2063,290.4637,289.0478,289.296,46514.0
2020-03-05 13:10:00,314.66,315.5,314.1,315.39,41170.0,289.3144,290.0867,288.7995,289.9856,41170.0
2020-03-05 13:15:00,315.41,315.47,314.51,314.68,34170.0,290.004,290.0592,289.1765,289.3328,34170.0
2020-03-05 13:20:00,314.52,315.87,314.51,315.62,24715.0,289.1857,290.4269,289.1765,290.1971,24715.0
2020-03-05 13:25:00,315.75,317.83,315.75,317.72,20201.0,290.3166,292.2291,290.3166,292.1279,20201.0
2020-03-05 13:30:00,317.7,318.75,317.49,318.61,27258.0,292.1095,293.075,291.9165,292.9462,27258.0
2020-03-05 13:35:00,318.6,319.5,318.07,318.08,41378.0,292.937,293.7646,292.4497,292.4589,41378.0
2020-03-05 13:40:00,318.01,318.26,317.28,317.77,35931.0,292.3946,292.6244,291.7234,292.1739,35931.0
2020-03-05 13:45:00,317.77,319.25,317.76,319.18,25798.0,292.1739,293.5347,292.1647,293.4703,25798.0
2020-03-05 13:50:00,319.05,319.28,317.06,317.06,34848.0,293.3508,293.5623,291.5211,291.5211,34848.0
2020-03-05 13:55:00,317.11,318.86,317.11,318.25,22944.0,291.5671,293.1761,291.5671,292.6152,22944.0
2020-03-05 14:00:00,318.21,318.21,316.61,316.85,24213.0,292.5785,292.5785,291.1073,291.328,24213.0
2020-03-05 14:05:00,316.86,317.47,316.72,317.45,14956.0,291.3372,291.8981,291.2085,291.8797,14956.0
2020-03-05 14:10:00,317.37,318.21,317.04,317.89,16646.0,291.8061,292.5785,291.5027,292.2842,16646.0
2020-03-05 14:15:00,317.97,318.02,316.79,316.97,19427.0,292.3578,292.4038,291.2728,291.4383,19427.0
2020-03-05 14:20:00,317.11,317.12,316.08,316.28,20295.0,291.5671,291.5763,290.62,290.8039,20295.0
2020-03-05 14:25:00,316.16,317.45,315.85,316.89,35287.0,290.6936,291.8797,290.4086,291.3648,35287.0
2020-03-05 14:30:00,317.0,317.83,317.0,317.36,23825.0,291.4659,292.2291,291.4659,291.7969,23825.0
2020-03-05 14:35:00,317.33,318.76,317.13,318.49,29094.0,291.7693,293.0842,291.5855,292.8359,29094.0
2020-03-05 14:40:00,318.49,318.82,317.56,317.66,34537.0,292.8359,293.1393,291.9808,292.0728,34537.0
2020-03-05 14:45:00,317.54,317.85,317.06,317.58,22386.0,291.9624,292.2475,291.5211,291.9992,22386.0
2020-03-05 14:50:00,317.66,318.33,317.06,317.06,40322.0,292.0728,292.6888,291.5211,291.5211,40322.0
2020-03-05 14:55:00,317.08,319.02,317.05,318.42,56361.0,291.5395,293.3232,291.5119,292.7715,56361.0
2020-03-05 15:00:00,318.64,318.74,317.34,317.43,42741.0,292.9738,293.0658,291.7785,291.8613,42741.0
2020-03-05 15:05:00,317.39,317.79,317.0,317.43,29955.0,291.8245,292.1923,291.4659,291.8613,29955.0
2020-03-05 15:10:00,317.54,317.73,315.89,316.58,52780.0,291.9624,292.1371,290.4453,291.0798,52780.0
2020-03-05 15:15:00,316.7,316.85,315.9,316.47,37740.0,291.1901,291.328,290.4545,290.9786,37740.0
2020-03-05 15:20:00,316.43,316.7,315.34,315.56,47512.0,290.9418,291.1901,289.9396,290.1419,47512.0
2020-03-05 15:25:00,315.48,316.49,314.86,316.17,55490.0,290.0684,290.997,289.4983,290.7028,55490.0
2020-03-05 15:30:00,316.05,318.31,315.51,317.83,66784.0,290.5924,292.6704,290.0959,292.2291,66784.0
2020-03-05 15:35:00,317.82,317.98,316.35,316.35,58058.0,292.2199,292.367,290.8683,290.8683,58058.0
2020-03-05 15:40:00,316.5,317.0,315.87,316.63,68804.0,291.0062,291.4659,290.4269,291.1257,68804.0
2020-03-05 15:45:00,316.73,317.48,315.35,315.98,104404.0,291.2177,291.9073,289.9488,290.5281,104404.0
2020-03-05 15:50:00,315.91,317.26,315.0,315.22,163798.0,290.4637,291.705,289.627,289.8293,163798.0
2020-03-05 15:55:00,315.21,316.16,314.21,315.5,284774.0,289.8201,290.6936,288.9007,290.0867,284774.0
2020-03-06 09:30:00,312.14,317.49,307.52,308.86,317199.0,286.9974,291.9165,282.7495,283.9816,317199.0
2020-03-06 09:35:00,309.29,314.05,308.0,308.3,166935.0,284.377,288.7535,283.1909,283.4667,166935.0
2020-03-06 09:40:00,308.3,309.47,306.46,308.48,117632.0,283.4667,284.5425,281.7749,283.6322,117632.0
2020-03-06 09:45:00,308.24,309.3,305.3,306.65,96398.0,283.4115,284.3862,280.7083,281.9496,96398.0
2020-03-06 09:50:00,306.64,307.48,305.5,306.24,71571.0,281.9404,282.7128,280.8922,281.5726,71571.0
2020-03-06 09:55:00,306.24,309.6,306.19,309.14,97896.0,281.5726,284.662,281.5267,284.239,97896.0
2020-03-06 10:00:00,309.39,310.71,308.82,309.36,96414.0,284.4689,285.6826,283.9448,284.4413,96414.0
2020-03-06 10:05:00,309.35,309.6,307.76,308.75,54320.0,284.4321,284.662,282.9702,283.8805,54320.0
2020-03-06 10:10:00,308.55,309.1,307.16,308.1,53556.0,283.6966,284.2023,282.4185,283.2828,53556.0
2020-03-06 10:15:00,307.9,308.32,306.75,307.57,67339.0,283.0989,283.4851,282.0416,282.7955,67339.0
2020-03-06 10:20:00,307.57,308.34,307.47,307.85,59270.0,282.7955,283.5035,282.7036,283.0529,59270.0
2020-03-06 10:25:00,307.87,309.6,307.86,308.88,72426.0,283.0713,284.662,283.0621,284.0,72426.0
2020-03-06 10:30:00,308.8,310.0,308.64,308.64,55888.0,283.9264,285.0298,283.7793,283.7793,55888.0
2020-03-06 10:35:00,308.55,309.42,308.1,309.26,41143.0,283.6966,284.4965,283.2828,284.3494,41143.0
2020-03-06 10:40:00,309.08,310.44,308.83,310.0,36027.0,284.1839,285.4343,283.954,285.0298,36027.0
2020-03-06 10:45:00,310.18,311.52,310.0,311.42,49674.0,285.1953,286.4273,285.0298,286.3354,49674.0
2020-03-06 10:50:00,311.47,311.96,310.87,311.45,49544.0,286.3814,286.8319,285.8297,286.363,49544.0
2020-03-06 10:55:00,311.46,311.6,309.51,310.61,48234.0,286.3722,286.5009,284.5792,285.5906,48234.0
2020-03-06 11:00:00,310.79,311.0,310.0,310.21,39920.0,285.7561,285.9492,285.0298,285.2229,39920.0
2020-03-06 11:05:00,310.31,310.31,307.89,307.89,37837.0,285.3148,285.3148,283.0897,283.0897,37837.0
2020-03-06 11:10:00,307.9,308.4,307.19,307.5,45945.0,283.0989,283.5586,282.4461,282.7311,45945.0
2020-03-06 11:15:00,307.58,307.79,306.64,307.07,40999.0,282.8047,282.9978,281.9404,282.3358,40999.0
2020-03-06 11:20:00,307.16,307.51,306.51,307.03,47274.0,282.4185,282.7403,281.8209,282.299,47274.0
2020-03-06 11:25:00,306.8,308.66,306.8,308.63,40545.0,282.0875,283.7977,282.0875,283.7701,40545.0
2020-03-06 11:30:00,308.73,309.97,308.6,309.78,27379.0,283.8621,285.0022,283.7425,284.8275,27379.0
2020-03-06 11:35:00,309.8,309.96,308.44,309.73,37567.0,284.8459,284.993,283.5954,284.7815,37567.0
2020-03-06 11:40:00,309.61,309.95,308.87,309.12,24748.0,284.6712,284.9838,283.9908,284.2207,24748.0
2020-03-06 11:45:00,309.07,309.07,306.02,306.07,52230.0,284.1747,284.1747,281.3704,281.4163,52230.0
2020-03-06 11:50:00,306.13,307.96,306.13,307.7,25856.0,281.4715,283.1541,281.4715,282.915,25856.0
2020-03-06 11:55:00,307.72,307.73,306.6,307.71,22574.0,282.9334,282.9426,281.9036,282.9242,22574.0
2020-03-06 12:00:00,307.51,307.61,306.23,306.23,15369.0,282.7403,282.8323,281.5634,281.5634,15369.0
2020-03-06 12:05:00,306.35,306.59,305.65,306.59,24758.0,281.6738,281.8944,281.0302,281.8944,24758.0
2020-03-06 12:10:00,306.36,306.44,305.62,305.79,28191.0,281.683,281.7565,281.0026,281.1589,28191.0
2020-03-06 12:15:00,305.75,306.15,304.86,305.25,49516.0,281.1221,281.4899,280.3038,280.6624,49516.0
2020-03-06 12:20:00,305.01,305.6,304.0,304.12,30246.0,280.4417,280.9842,279.5131,279.6234,30246.0
2020-03-06 12:25:00,304.27,304.89,304.0,304.64,16013.0,279.7613,280.3314,279.5131,280.1015,16013.0
2020-03-06 12:30:00,304.71,306.21,304.49,305.99,23212.0,280.1659,281.5451,279.9636,281.3428,23212.0
2020-03-06 12:35:00,305.96,307.0,305.48,306.5,24642.0,281.3152,282.2714,280.8739,281.8117,24642.0
2020-03-06 12:40:00,306.75,307.23,306.61,307.1,24316.0,282.0416,282.4829,281.9128,282.3634,24316.0
2020-03-06 12:45:00,307.08,307.55,305.83,306.63,28406.0,282.345,282.7771,281.1957,281.9312,28406.0
2020-03-06 12:50:00,306.5,306.7,305.84,306.14,13680.0,281.8117,281.9956,281.2049,281.4807,13680.0
2020-03-06 12:55:00,306.18,307.21,306.18,306.67,25786.0,281.5175,282.4645,281.5175,281.968,25786.0
2020-03-06 13:00:00,306.75,307.2,306.55,306.8,16337.0,282.0416,282.4553,281.8577,282.0875,16337.0
2020-03-06 13:05:00,306.9,307.42,306.78,307.28,22541.0,282.1795,282.6576,282.0691,282.5289,22541.0
2020-03-06 13:10:00,307.41,307.95,307.09,307.54,26407.0,282.6484,283.1449,282.3542,282.7679,26407.0
2020-03-06 13:15:00,307.54,308.11,307.31,307.5,26240.0,282.7679,283.292,282.5564,282.7311,26240.0
2020-03-06 13:20:00,307.57,308.96,307.57,308.62,28589.0,282.7955,284.0735,282.7955,283.7609,28589.0
2020-03-06 13:25:00,308.66,308.88,307.95,308.19,19450.0,283.7977,284.0,283.1449,283.3656,19450.0
2020-03-06 13:30:00,308.2,308.62,307.37,307.75,20694.0,283.3748,283.7609,282.6116,282.961,20694.0
2020-03-06 13:35:00,307.7,307.79,306.81,307.52,16258.0,282.915,282.9978,282.0967,282.7495,16258.0
2020-03-06 13:40:00,307.45,307.79,306.76,306.92,13863.0,282.6852,282.9978,282.0507,282.1979,13863.0
2020-03-06 13:45:00,306.97,306.97,306.18,306.29,18897.0,282.2438,282.2438,281.5175,281.6186,18897.0
2020-03-06 13:50:00,306.41,307.0,305.64,305.64,28176.0,281.7289,282.2714,281.021,281.021,28176.0
2020-03-06 13:55:00,305.74,306.29,305.66,305.9,14935.0,281.1129,281.6186,281.0394,281.26,14935.0
2020-03-06 14:00:00,305.96,305.96,304.76,305.25,26572.0,281.3152,281.3152,280.2118,280.6624,26572.0
2020-03-06 14:05:00,305.33,305.73,305.07,305.65,24907.0,280.7359,281.1037,280.4969,281.0302,24907.0
2020-03-06 14:10:00,305.5,306.13,305.3,305.57,22592.0,280.8922,281.4715,280.7083,280.9566,22592.0
2020-03-06 14:15:00,305.5,305.62,304.05,304.19,45130.0,280.8922,281.0026,279.559,279.6878,45130.0
2020-03-06 14:20:00,304.21,305.5,303.8,305.19,40110.0,279.7061,280.8922,279.3292,280.6072,40110.0
2020-03-06 14:25:00,305.2,306.5,305.16,305.98,22117.0,280.6164,281.8117,280.5796,281.3336,22117.0
2020-03-06 14:30:00,305.97,306.29,302.75,304.69,35576.0,281.3244,281.6186,278.3638,280.1475,35576.0
2020-03-06 14:35:00,304.67,304.89,303.21,303.77,36563.0,280.1291,280.3314,278.7867,279.3016,36563.0
2020-03-06 14:40:00,303.81,305.13,303.35,304.36,38792.0,279.3384,280.552,278.9154,279.8441,38792.0
2020-03-06 14:45:00,304.23,305.29,302.99,303.1,46498.0,279.7245,280.6992,278.5844,278.6856,46498.0
2020-03-06 14:50:00,303.1,304.14,302.78,304.14,37754.0,278.6856,279.6418,278.3913,279.6418,37754.0
2020-03-06 14:55:00,304.1,304.56,303.57,303.9,29660.0,279.605,280.028,279.1177,279.4211,29660.0
2020-03-06 15:00:00,303.87,304.66,303.3,304.17,19352.0,279.3935,280.1199,278.8694,279.6694,19352.0
2020-03-06 15:05:00,304.18,304.28,303.14,303.54,33286.0,279.6786,279.7705,278.7223,279.0901,33286.0
2020-03-06 15:10:00,303.46,304.87,303.45,303.46,36145.0,279.0166,280.313,279.0074,279.0166,36145.0
2020-03-06 15:15:00,303.45,305.28,303.45,305.12,37011.0,279.0074,280.69,279.0074,280.5428,37011.0
2020-03-06 15:20:00,305.04,305.5,304.31,305.45,39341.0,280.4693,280.8922,279.7981,280.8463,39341.0
2020-03-06 15:25:00,305.28,305.86,304.77,305.25,35400.0,280.69,281.2232,280.221,280.6624,35400.0
2020-03-06 15:30:00,305.16,307.76,304.87,307.21,62034.0,280.5796,282.9702,280.313,282.4645,62034.0
2020-03-06 15:35:00,307.39,307.78,305.69,305.94,50407.0,282.63,282.9886,281.0669,281.2968,50407.0
2020-03-06 15:40:00,305.83,307.24,305.57,307.13,82049.0,281.1957,282.4921,280.9566,282.3909,82049.0
2020-03-06 15:45:00,307.23,308.12,306.82,307.4,70950.0,282.4829,283.3012,282.1059,282.6392,70950.0
2020-03-06 15:50:00,307.5,311.29,307.49,311.04,157193.0,282.7311,286.2159,282.7219,285.986,157193.0
2020-03-06 15:55:00,310.87,313.75,310.54,311.34,281527.0,285.8297,288.4777,285.5263,286.2618,281527.0
2020-03-09 09:30:00,295.85,302.0,293.0,300.8,183697.0,272.0195,277.6742,269.3991,276.5708,183697.0
2020-03-09 09:35:00,300.8,300.8,300.8,300.8,0.0,276.5708,276.5708,276.5708,276.5708,0.0
2020-03-09 09:40:00,300.8,300.8,300.8,300.8,0.0,276.5708,276.5708,276.5708,276.5708,0.0
2020-03-09 09:45:00,294.0,298.19,294.0,297.1,34902.0,270.3186,274.1711,270.3186,273.1689,34902.0
2020-03-09 09:50:00,297.18,299.98,296.2,299.78,158217.0,273.2424,275.8169,272.3413,275.633,158217.0
2020-03-09 09:55:00,299.75,301.78,298.31,301.21,111508.0,275.6054,277.4719,274.2814,276.9478,111508.0
2020-03-09 10:00:00,301.3,301.79,300.5,300.78,64432.0,277.0305,277.4811,276.295,276.5524,64432.0
2020-03-09 10:05:00,300.95,303.98,300.02,302.78,84914.0,276.7087,279.4947,275.8536,278.3913,84914.0
2020-03-09 10:10:00,302.94,303.73,302.45,303.24,60165.0,278.5384,279.2648,278.0879,278.8143,60165.0
2020-03-09 10:15:00,303.43,305.92,303.09,304.89,60226.0,278.989,281.2784,278.6764,280.3314,60226.0
2020-03-09 10:20:00,304.52,304.85,301.62,301.62,54624.0,279.9912,280.2946,277.3248,277.3248,54624.0
2020-03-09 10:25:00,301.86,303.43,301.0,302.67,41673.0,277.5454,278.989,276.7547,278.2902,41673.0
2020-03-09 10:30:00,302.89,303.56,301.77,302.59,28614.0,278.4925,279.1085,277.4627,278.2166,28614.0
2020-03-09 10:35:00,302.43,304.52,301.32,304.52,24298.0,278.0695,279.9912,277.0489,279.9912,24298.0
2020-03-09 10:40:00,304.69,304.88,302.48,302.87,35790.0,280.1475,280.3222,278.1155,278.4741,35790.0
2020-03-09 10:45:00,303.05,303.4,301.55,301.63,50540.0,278.6396,278.9614,277.2604,277.334,50540.0
2020-03-09 10:50:00,301.7,301.97,300.7,301.65,37652.0,277.3983,277.6466,276.4789,277.3524,37652.0
2020-03-09 10:55:00,301.48,303.59,301.19,303.15,51445.0,277.196,279.1361,276.9294,278.7315,51445.0
2020-03-09 11:00:00,303.28,303.41,301.81,302.27,48086.0,278.8511,278.9706,277.4995,277.9224,48086.0
2020-03-09 11:05:00,302.16,303.1,301.7,302.93,21349.0,277.8213,278.6856,277.3983,278.5293,21349.0
2020-03-09 11:10:00,302.95,305.08,302.93,304.61,22468.0,278.5476,280.5061,278.5293,280.0739,22468.0
2020-03-09 11:15:00,304.91,306.08,304.4,305.85,27251.0,280.3498,281.4255,279.8808,281.214,27251.0
2020-03-09 11:20:00,305.52,306.1,305.13,306.04,24494.0,280.9106,281.4439,280.552,281.3887,24494.0
2020-03-09 11:25:00,305.95,306.45,305.05,305.46,27996.0,281.306,281.7657,280.4785,280.8555,27996.0
2020-03-09 11:30:00,305.55,306.18,304.5,306.18,23830.0,280.9382,281.5175,279.9728,281.5175,23830.0
2020-03-09 11:35:00,305.94,308.49,305.93,307.5,32752.0,281.2968,283.6414,281.2876,282.7311,32752.0
2020-03-09 11:40:00,307.38,309.43,307.38,308.69,39908.0,282.6208,284.5057,282.6208,283.8253,39908.0
2020-03-09 11:45:00,308.73,309.87,308.68,309.86,26262.0,283.8621,284.9102,283.8161,284.901,26262.0
2020-03-09 11:50:00,309.73,310.33,308.55,308.9,39359.0,284.7815,285.3332,283.6966,284.0184,39359.0
2020-03-09 11:55:00,309.11,309.82,308.13,308.23,32043.0,284.2115,284.8643,283.3104,283.4023,32043.0
2020-03-09 12:00:00,308.15,308.42,306.58,307.67,34814.0,283.3288,283.577,281.8852,282.8874,34814.0
2020-03-09 12:05:00,307.57,309.73,307.57,309.71,19187.0,282.7955,284.7815,282.7955,284.7631,19187.0
2020-03-09 12:10:00,309.55,310.18,308.93,309.35,21377.0,284.616,285.1953,284.046,284.4321,21377.0
2020-03-09 12:15:00,309.52,309.96,308.46,308.94,25022.0,284.5884,284.993,283.6138,284.0552,25022.0
2020-03-09 12:20:00,309.12,309.83,308.52,308.93,18443.0,284.2207,284.8735,283.669,284.046,18443.0
2020-03-09 12:25:00,308.61,309.06,307.97,308.0,18153.0,283.7517,284.1655,283.1633,283.1909,18153.0
2020-03-09 12:30:00,307.99,308.25,306.63,306.63,21003.0,283.1817,283.4207,281.9312,281.9312,21003.0
2020-03-09 12:35:00,306.66,307.08,305.82,306.9,19238.0,281.9588,282.345,281.1865,282.1795,19238.0
2020-03-09 12:40:00,306.9,307.71,305.11,305.57,21656.0,282.1795,282.9242,280.5337,280.9566,21656.0
2020-03-09 12:45:00,305.64,306.35,305.44,306.11,13418.0,281.021,281.6738,280.8371,281.4531,13418.0
2020-03-09 12:50:00,306.28,307.38,306.19,307.38,8474.0,281.6094,282.6208,281.5267,282.6208,8474.0
2020-03-09 12:55:00,307.21,307.83,306.89,307.65,17753.0,282.4645,283.0346,282.1703,282.8691,17753.0
2020-03-09 13:00:00,307.24,308.33,306.58,306.58,18990.0,282.4921,283.4943,281.8852,281.8852,18990.0
2020-03-09 13:05:00,306.69,306.89,305.29,306.0,15909.0,281.9864,282.1703,280.6992,281.352,15909.0
2020-03-09 13:10:00,305.85,307.33,305.85,307.13,24059.0,281.214,282.5748,281.214,282.3909,24059.0
2020-03-09 13:15:00,307.0,307.2,305.5,305.98,15023.0,282.2714,282.4553,280.8922,281.3336,15023.0
2020-03-09 13:20:00,305.96,306.63,305.44,306.14,12737.0,281.3152,281.9312,280.8371,281.4807,12737.0
2020-03-09 13:25:00,306.42,306.52,305.12,305.8,41708.0,281.7381,281.8301,280.5428,281.1681,41708.0
2020-03-09 13:30:00,305.56,305.57,304.18,304.18,13832.0,280.9474,280.9566,279.6786,279.6786,13832.0
2020-03-09 13:35:00,304.22,304.52,303.0,303.14,17799.0,279.7153,279.9912,278.5936,278.7223,17799.0
2020-03-09 13:40:00,303.02,303.77,302.21,302.9,20293.0,278.612,279.3016,277.8672,278.5017,20293.0
2020-03-09 13:45:00,302.9,304.0,302.83,303.78,14355.0,278.5017,279.5131,278.4373,279.3108,14355.0
2020-03-09 13:50:00,303.47,303.53,302.61,303.37,13656.0,279.0258,279.0809,278.235,278.9338,13656.0
2020-03-09 13:55:00,303.22,303.92,302.73,303.51,16395.0,278.7959,279.4395,278.3454,279.0625,16395.0
2020-03-09 14:00:00,303.37,303.76,302.36,302.47,22372.0,278.9338,279.2924,278.0052,278.1063,22372.0
2020-03-09 14:05:00,302.57,303.38,302.16,302.97,23571.0,278.1982,278.943,277.8213,278.566,23571.0
2020-03-09 14:10:00,302.92,304.67,302.76,304.49,15691.0,278.5201,280.1291,278.3729,279.9636,15691.0
2020-03-09 14:15:00,304.43,306.49,304.43,305.79,22891.0,279.9084,281.8025,279.9084,281.1589,22891.0
2020-03-09 14:20:00,305.85,306.5,304.86,304.86,24377.0,281.214,281.8117,280.3038,280.3038,24377.0
2020-03-09 14:25:00,304.66,305.18,304.01,304.41,18219.0,280.1199,280.598,279.5223,279.89,18219.0
2020-03-09 14:30:00,304.28,304.75,303.36,303.68,28671.0,279.7705,280.2027,278.9246,279.2188,28671.0
2020-03-09 14:35:00,303.66,304.56,302.61,304.52,29653.0,279.2005,280.028,278.235,279.9912,29653.0
2020-03-09 14:40:00,304.62,304.69,301.8,302.26,39957.0,280.0831,280.1475,277.4903,277.9132,39957.0
2020-03-09 14:45:00,302.61,303.91,302.2,302.2,26788.0,278.235,279.4303,277.8581,277.8581,26788.0
2020-03-09 14:50:00,302.22,305.0,302.22,304.62,25650.0,277.8764,280.4325,277.8764,280.0831,25650.0
2020-03-09 14:55:00,304.8,306.01,304.62,305.11,27154.0,280.2486,281.3612,280.0831,280.5337,27154.0
2020-03-09 15:00:00,305.05,306.07,303.15,305.75,34930.0,280.4785,281.4163,278.7315,281.1221,34930.0
2020-03-09 15:05:00,305.79,306.48,304.66,304.81,26774.0,281.1589,281.7933,280.1199,280.2578,26774.0
2020-03-09 15:10:00,304.66,304.81,303.51,303.59,17091.0,280.1199,280.2578,279.0625,279.1361,17091.0
2020-03-09 15:15:00,303.51,305.22,303.3,304.09,28573.0,279.0625,280.6348,278.8694,279.5958,28573.0
2020-03-09 15:20:00,303.93,305.48,303.31,305.06,32992.0,279.4487,280.8739,278.8786,280.4877,32992.0
2020-03-09 15:25:00,305.23,306.88,304.79,305.13,34247.0,280.644,282.1611,280.2394,280.552,34247.0
2020-03-09 15:30:00,304.99,304.99,303.35,304.05,31242.0,280.4233,280.4233,278.9154,279.559,31242.0
2020-03-09 15:35:00,304.15,306.06,303.92,305.56,41750.0,279.651,281.4071,279.4395,280.9474,41750.0
2020-03-09 15:40:00,305.62,306.17,305.17,305.27,39093.0,281.0026,281.5083,280.5888,280.6808,39093.0
2020-03-09 15:45:00,305.54,306.15,304.17,305.25,46717.0,280.929,281.4899,279.6694,280.6624,46717.0
2020-03-09 15:50:00,305.03,305.21,302.73,303.52,102902.0,280.4601,280.6256,278.3454,279.0717,102902.0
2020-03-09 15:55:00,303.52,303.52,300.8,300.94,169197.0,279.0717,279.0717,276.5708,276.6995,169197.0
2020-03-10 09:30:00,307.41,308.69,305.0,308.35,115036.0,282.6484,283.8253,280.4325,283.5127,115036.0
2020-03-10 09:35:00,308.49,309.27,306.08,309.0,48826.0,283.6414,284.3586,281.4255,284.1103,48826.0
2020-03-10 09:40:00,309.09,309.1,306.55,307.92,46872.0,284.1931,284.2023,281.8577,283.1173,46872.0
2020-03-10 09:45:00,307.87,308.71,306.87,308.71,52567.0,283.0713,283.8437,282.1519,283.8437,52567.0
2020-03-10 09:50:00,308.45,309.24,308.0,308.62,37217.0,283.6046,284.331,283.1909,283.7609,37217.0
2020-03-10 09:55:00,308.56,308.71,306.52,306.75,39177.0,283.7058,283.8437,281.8301,282.0416,39177.0
2020-03-10 10:00:00,306.99,308.0,306.01,307.85,27382.0,282.2622,283.1909,281.3612,283.0529,27382.0
2020-03-10 10:05:00,307.55,308.42,307.03,308.42,21396.0,282.7771,283.577,282.299,283.577,21396.0
2020-03-10 10:10:00,308.5,308.5,306.3,306.85,54404.0,283.6506,283.6506,281.6278,282.1335,54404.0
2020-03-10 10:15:00,306.63,307.05,305.72,305.97,44507.0,281.9312,282.3174,281.0945,281.3244,44507.0
2020-03-10 10:20:00,305.83,306.65,304.61,304.87,35274.0,281.1957,281.9496,280.0739,280.313,35274.0
2020-03-10 10:25:00,304.62,304.62,302.37,302.48,32213.0,280.0831,280.0831,278.0144,278.1155,32213.0
2020-03-10 10:30:00,302.42,302.76,301.0,301.64,34475.0,278.0603,278.3729,276.7547,277.3432,34475.0
2020-03-10 10:35:00,301.92,302.61,301.36,301.55,22938.0,277.6006,278.235,277.0857,277.2604,22938.0
2020-03-10 10:40:00,301.46,301.7,300.34,301.0,29861.0,277.1777,277.3983,276.1479,276.7547,29861.0
2020-03-10 10:45:00,301.01,301.21,299.41,299.8,47469.0,276.7639,276.9478,275.2928,275.6514,47469.0
2020-03-10 10:50:00,299.74,299.74,298.05,298.74,36765.0,275.5962,275.5962,274.0423,274.6768,36765.0
2020-03-10 10:55:00,298.8,299.94,298.36,298.36,21894.0,274.7319,275.7801,274.3274,274.3274,21894.0
2020-03-10 11:00:00,298.52,300.46,298.3,300.24,25296.0,274.4745,276.2582,274.2722,276.0559,25296.0
2020-03-10 11:05:00,300.24,301.11,299.5,301.06,16427.0,276.0559,276.8559,275.3755,276.8099,16427.0
2020-03-10 11:10:00,300.96,300.99,298.64,299.02,19965.0,276.7179,276.7455,274.5848,274.9342,19965.0
2020-03-10 11:15:00,298.93,299.62,298.42,298.67,15602.0,274.8514,275.4859,274.3825,274.6124,15602.0
2020-03-10 11:20:00,298.68,299.35,297.24,297.25,28471.0,274.6216,275.2376,273.2976,273.3068,28471.0
2020-03-10 11:25:00,297.32,297.73,295.75,296.14,58566.0,273.3711,273.7481,271.9276,272.2862,58566.0
2020-03-10 11:30:00,296.26,296.97,294.65,295.0,57649.0,272.3965,273.0493,270.9162,271.238,57649.0
2020-03-10 11:35:00,295.01,295.61,294.42,295.58,27578.0,271.2472,271.7989,270.7047,271.7713,27578.0
2020-03-10 11:40:00,295.73,298.0,295.12,298.0,24368.0,271.9092,273.9964,271.3483,273.9964,24368.0
2020-03-10 11:45:00,298.03,298.88,297.54,298.21,17893.0,274.0239,274.8055,273.5734,274.1894,17893.0
2020-03-10 11:50:00,298.13,298.64,296.38,296.84,20167.0,274.1159,274.5848,272.5068,272.9298,20167.0
2020-03-10 11:55:00,296.66,298.24,296.45,297.48,24021.0,272.7643,274.217,272.5712,273.5182,24021.0
2020-03-10 12:00:00,297.77,299.82,297.72,299.06,27020.0,273.7849,275.6698,273.7389,274.971,27020.0
2020-03-10 12:05:00,299.08,299.22,298.2,299.05,15181.0,274.9894,275.1181,274.1802,274.9618,15181.0
2020-03-10 12:10:00,299.19,300.56,298.97,300.21,25409.0,275.0905,276.3502,274.8882,276.0283,25409.0
2020-03-10 12:15:00,300.63,301.57,300.33,301.09,25396.0,276.4145,277.2788,276.1387,276.8375,25396.0
2020-03-10 12:20:00,300.97,301.29,300.3,300.93,15409.0,276.7271,277.0214,276.1111,276.6903,15409.0
2020-03-10 12:25:00,300.66,301.07,298.96,299.03,11859.0,276.4421,276.8191,274.879,274.9434,11859.0
2020-03-10 12:30:00,298.71,299.05,296.27,297.1,21441.0,274.6492,274.9618,272.4057,273.1689,21441.0
2020-03-10 12:35:00,296.65,298.67,296.44,298.13,18528.0,272.7551,274.6124,272.562,274.1159,18528.0
2020-03-10 12:40:00,298.22,299.47,297.46,299.47,15262.0,274.1986,275.348,273.4999,275.348,15262.0
2020-03-10 12:45:00,299.5,299.66,298.54,298.58,15290.0,275.3755,275.5226,274.4929,274.5296,15290.0
2020-03-10 12:50:00,298.58,300.27,298.06,300.27,9753.0,274.5296,276.0835,274.0515,276.0835,9753.0
2020-03-10 12:55:00,300.12,300.34,299.15,299.15,16633.0,275.9456,276.1479,275.0537,275.0537,16633.0
2020-03-10 13:00:00,299.05,299.06,297.6,298.44,19146.0,274.9618,274.971,273.6286,274.4009,19146.0
2020-03-10 13:05:00,298.45,300.68,297.81,300.59,16150.0,274.4101,276.4605,273.8217,276.3777,16150.0
2020-03-10 13:10:00,300.55,300.85,299.48,300.7,10418.0,276.341,276.6168,275.3571,276.4789,10418.0
2020-03-10 13:15:00,300.61,301.42,299.76,300.83,18971.0,276.3961,277.1409,275.6146,276.5984,18971.0
2020-03-10 13:20:00,300.92,301.64,300.63,301.05,23212.0,276.6812,277.3432,276.4145,276.8007,23212.0
2020-03-10 13:25:00,301.22,301.22,299.69,300.09,15322.0,276.957,276.957,275.5502,275.918,15322.0
2020-03-10 13:30:00,300.18,300.81,298.59,300.58,23645.0,276.0008,276.58,274.5388,276.3685,23645.0
2020-03-10 13:35:00,300.44,300.93,298.3,298.61,10705.0,276.2398,276.6903,274.2722,274.5572,10705.0
2020-03-10 13:40:00,298.75,299.1,297.95,298.25,17466.0,274.6859,275.0078,273.9504,274.2262,17466.0
2020-03-10 13:45:00,298.28,298.28,297.13,297.41,14689.0,274.2538,274.2538,273.1964,273.4539,14689.0
2020-03-10 13:50:00,297.52,298.28,296.91,297.05,25929.0,273.555,274.2538,272.9942,273.1229,25929.0
2020-03-10 13:55:00,297.27,298.1,296.95,297.44,15884.0,273.3252,274.0883,273.0309,273.4815,15884.0
2020-03-10 14:00:00,297.47,298.08,296.96,297.92,15143.0,273.509,274.0699,273.0401,273.9228,15143.0
2020-03-10 14:05:00,297.78,298.46,296.85,298.42,14396.0,273.7941,274.4193,272.939,274.3825,14396.0
2020-03-10 14:10:00,298.26,298.96,297.78,298.72,14344.0,274.2354,274.879,273.7941,274.6584,14344.0
2020-03-10 14:15:00,298.92,299.45,298.37,298.76,15676.0,274.8423,275.3296,274.3366,274.6951,15676.0
2020-03-10 14:20:00,298.74,299.51,297.45,297.61,23454.0,274.6768,275.3847,273.4907,273.6378,23454.0
2020-03-10 14:25:00,297.61,299.13,297.34,298.67,14239.0,273.6378,275.0353,273.3895,274.6124,14239.0
2020-03-10 14:30:00,298.74,299.91,298.73,299.72,10710.0,274.6768,275.7525,274.6676,275.5778,10710.0
2020-03-10 14:35:00,299.62,300.46,299.46,299.72,11586.0,275.4859,276.2582,275.3388,275.5778,11586.0
2020-03-10 14:40:00,299.8,301.57,299.3,301.16,17240.0,275.6514,277.2788,275.1916,276.9018,17240.0
2020-03-10 14:45:00,301.18,302.85,300.77,302.79,22672.0,276.9202,278.4557,276.5432,278.4005,22672.0
2020-03-10 14:50:00,302.73,302.91,301.42,302.39,17501.0,278.3454,278.5109,277.1409,278.0327,17501.0
2020-03-10 14:55:00,302.36,302.73,301.03,302.62,13856.0,278.0052,278.3454,276.7823,278.2442,13856.0
2020-03-10 15:00:00,302.64,303.74,302.19,303.62,39362.0,278.2626,279.274,277.8489,279.1637,39362.0
2020-03-10 15:05:00,303.67,304.46,303.48,303.58,21671.0,279.2096,279.936,279.0349,279.1269,21671.0
2020-03-10 15:10:00,303.83,304.91,303.63,304.33,18291.0,279.3568,280.3498,279.1729,279.8165,18291.0
2020-03-10 15:15:00,304.28,306.65,303.3,306.45,44114.0,279.7705,281.9496,278.8694,281.7657,44114.0
2020-03-10 15:20:00,306.38,307.24,305.77,306.13,25096.0,281.7014,282.4921,281.1405,281.4715,25096.0
2020-03-10 15:25:00,306.16,306.16,304.45,305.21,29515.0,281.4991,281.4991,279.9268,280.6256,29515.0
2020-03-10 15:30:00,305.18,307.09,304.3,305.53,47397.0,280.598,282.3542,279.7889,280.9198,47397.0
2020-03-10 15:35:00,305.62,307.46,305.41,307.18,31713.0,281.0026,282.6944,280.8095,282.4369,31713.0
2020-03-10 15:40:00,307.06,307.5,305.87,305.89,34622.0,282.3266,282.7311,281.2324,281.2508,34622.0
2020-03-10 15:45:00,306.1,307.75,306.1,307.55,49106.0,281.4439,282.961,281.4439,282.7771,49106.0
2020-03-10 15:50:00,307.41,309.43,307.35,309.43,119320.0,282.6484,284.5057,282.5932,284.5057,119320.0
2020-03-10 15:55:00,309.41,309.73,307.79,309.54,176849.0,284.4873,284.7815,282.9978,284.6068,176849.0
2020-03-11 09:30:00,300.86,304.51,300.7,303.74,95133.0,276.626,279.982,276.4789,279.274,95133.0
2020-03-11 09:35:00,303.99,304.74,303.44,303.79,26116.0,279.5039,280.1935,278.9982,279.32,26116.0
2020-03-11 09:40:00,304.02,304.8,303.31,303.37,60116.0,279.5315,280.2486,278.8786,278.9338,60116.0
2020-03-11 09:45:00,303.53,303.66,302.48,303.27,11843.0,279.0809,279.2005,278.1155,278.8419,11843.0
2020-03-11 09:50:00,303.05,304.65,302.78,304.57,27843.0,278.6396,280.1107,278.3913,280.0372,27843.0
2020-03-11 09:55:00,304.47,305.94,304.08,305.75,25216.0,279.9452,281.2968,279.5866,281.1221,25216.0
2020-03-11 10:00:00,305.86,306.91,305.24,306.17,32557.0,281.2232,282.1887,280.6532,281.5083,32557.0
2020-03-11 10:05:00,306.21,307.79,306.0,307.04,24740.0,281.5451,282.9978,281.352,282.3082,24740.0
2020-03-11 10:10:00,307.2,307.66,306.24,306.65,14389.0,282.4553,282.8783,281.5726,281.9496,14389.0
2020-03-11 10:15:00,306.49,306.99,306.06,306.41,18672.0,281.8025,282.2622,281.4071,281.7289,18672.0
2020-03-11 10:20:00,306.2,306.2,304.79,305.04,17369.0,281.5359,281.5359,280.2394,280.4693,17369.0
2020-03-11 10:25:00,305.5,305.51,304.17,304.3,24810.0,280.8922,280.9014,279.6694,279.7889,24810.0
2020-03-11 10:30:00,304.06,304.18,303.16,304.18,17841.0,279.5682,279.6786,278.7407,279.6786,17841.0
2020-03-11 10:35:00,304.06,304.06,302.5,303.37,18024.0,279.5682,279.5682,278.1339,278.9338,18024.0
2020-03-11 10:40:00,303.21,303.45,302.52,302.75,13970.0,278.7867,279.0074,278.1523,278.3638,13970.0
2020-03-11 10:45:00,302.93,304.21,302.49,302.49,18328.0,278.5293,279.7061,278.1247,278.1247,18328.0
2020-03-11 10:50:00,302.84,303.9,302.54,303.78,19864.0,278.4465,279.4211,278.1707,279.3108,19864.0
2020-03-11 10:55:00,303.89,304.33,303.15,303.99,25608.0,279.4119,279.8165,278.7315,279.5039,25608.0
2020-03-11 11:00:00,303.93,304.91,303.79,304.19,23176.0,279.4487,280.3498,279.32,279.6878,23176.0
2020-03-11 11:05:00,304.1,304.2,302.09,303.12,22617.0,279.605,279.697,277.7569,278.7039,22617.0
2020-03-11 11:10:00,303.25,303.8,302.68,303.42,11065.0,278.8235,279.3292,278.2994,278.9798,11065.0
2020-03-11 11:15:00,303.42,303.75,301.81,302.07,15812.0,278.9798,279.2832,277.4995,277.7385,15812.0
2020-03-11 11:20:00,301.98,302.18,300.78,300.81,16835.0,277.6558,277.8397,276.5524,276.58,16835.0
2020-03-11 11:25:00,301.0,301.5,300.92,301.03,15339.0,276.7547,277.2144,276.6812,276.7823,15339.0
2020-03-11 11:30:00,301.18,302.2,300.7,301.82,24625.0,276.9202,277.8581,276.4789,277.5087,24625.0
2020-03-11 11:35:00,301.81,302.78,301.21,302.68,23757.0,277.4995,278.3913,276.9478,278.2994,23757.0
2020-03-11 11:40:00,302.78,302.9,301.18,301.21,28222.0,278.3913,278.5017,276.9202,276.9478,28222.0
2020-03-11 11:45:00,301.3,301.5,300.34,301.2,17746.0,277.0305,277.2144,276.1479,276.9386,17746.0
2020-03-11 11:50:00,301.03,301.63,300.72,300.94,11050.0,276.7823,277.334,276.4973,276.6995,11050.0
2020-03-11 11:55:00,300.81,301.47,300.57,301.3,14800.0,276.58,277.1869,276.3593,277.0305,14800.0
2020-03-11 12:00:00,301.3,301.83,300.71,301.83,11137.0,277.0305,277.5179,276.4881,277.5179,11137.0
2020-03-11 12:05:00,301.71,302.06,300.97,301.97,10515.0,277.4075,277.7293,276.7271,277.6466,10515.0
2020-03-11 12:10:00,301.99,303.0,301.61,302.67,15254.0,277.665,278.5936,277.3156,278.2902,15254.0
2020-03-11 12:15:00,302.79,303.03,302.41,302.84,8640.0,278.4005,278.6212,278.0511,278.4465,8640.0
2020-03-11 12:20:00,302.63,302.81,301.5,301.65,11862.0,278.2534,278.4189,277.2144,277.3524,11862.0
2020-03-11 12:25:00,301.65,301.72,300.2,300.25,12348.0,277.3524,277.4167,276.0192,276.0651,12348.0
2020-03-11 12:30:00,300.1,300.42,299.5,299.81,19175.0,275.9272,276.2214,275.3755,275.6606,19175.0
2020-03-11 12:35:00,299.84,299.98,299.0,299.25,28928.0,275.6881,275.8169,274.9158,275.1457,28928.0
2020-03-11 12:40:00,299.21,299.64,298.22,298.71,21863.0,275.1089,275.5043,274.1986,274.6492,21863.0
2020-03-11 12:45:00,298.92,299.43,298.5,298.87,12157.0,274.8423,275.3112,274.4561,274.7963,12157.0
2020-03-11 12:50:00,298.92,300.83,298.81,299.82,26141.0,274.8423,276.5984,274.7411,275.6698,26141.0
2020-03-11 12:55:00,299.57,300.67,299.08,300.54,14041.0,275.4399,276.4513,274.9894,276.3318,14041.0
2020-03-11 13:00:00,300.46,300.46,299.06,299.36,22121.0,276.2582,276.2582,274.971,275.2468,22121.0
2020-03-11 13:05:00,299.24,299.38,298.25,298.31,19789.0,275.1365,275.2652,274.2262,274.2814,19789.0
2020-03-11 13:10:00,298.29,299.14,298.25,298.9,12043.0,274.263,275.0445,274.2262,274.8239,12043.0
2020-03-11 13:15:00,298.8,299.68,298.65,299.61,22022.0,274.7319,275.541,274.594,275.4767,22022.0
2020-03-11 13:20:00,299.47,300.08,298.84,298.84,16185.0,275.348,275.9088,274.7687,274.7687,16185.0
2020-03-11 13:25:00,298.75,299.98,298.73,299.58,16963.0,274.6859,275.8169,274.6676,275.4491,16963.0
2020-03-11 13:30:00,299.57,299.86,298.73,298.83,10284.0,275.4399,275.7065,274.6676,274.7595,10284.0
2020-03-11 13:35:00,298.96,299.0,297.84,297.97,22257.0,274.879,274.9158,273.8492,273.9688,22257.0
2020-03-11 13:40:00,297.96,298.02,297.36,297.65,15234.0,273.9596,274.0147,273.4079,273.6746,15234.0
2020-03-11 13:45:00,297.53,299.85,297.39,299.64,21704.0,273.5642,275.6973,273.4355,275.5043,21704.0
2020-03-11 13:50:00,299.5,299.59,298.6,298.88,23774.0,275.3755,275.4583,274.548,274.8055,23774.0
2020-03-11 13:55:00,299.09,300.22,299.0,299.44,13469.0,274.9986,276.0375,274.9158,275.3204,13469.0
2020-03-11 14:00:00,299.76,299.87,298.0,298.07,15340.0,275.6146,275.7157,273.9964,274.0607,15340.0
2020-03-11 14:05:00,298.19,298.5,297.36,297.37,14287.0,274.1711,274.4561,273.4079,273.4171,14287.0
2020-03-11 14:10:00,297.58,297.75,297.22,297.45,11772.0,273.6102,273.7665,273.2792,273.4907,11772.0
2020-03-11 14:15:00,297.46,298.35,297.31,297.98,13774.0,273.4999,274.3182,273.3619,273.978,13774.0
2020-03-11 14:20:00,297.96,298.56,297.94,298.41,12691.0,273.9596,274.5113,273.9412,274.3733,12691.0
2020-03-11 14:25:00,298.42,298.98,298.06,298.08,12512.0,274.3825,274.8974,274.0515,274.0699,12512.0
2020-03-11 14:30:00,298.13,298.49,297.2,297.38,49603.0,274.1159,274.4469,273.2608,273.4263,49603.0
2020-03-11 14:35:00,297.41,298.3,296.9,298.05,19084.0,273.4539,274.2722,272.985,274.0423,19084.0
2020-03-11 14:40:00,298.12,299.09,297.2,297.25,15070.0,274.1067,274.9986,273.2608,273.3068,15070.0
2020-03-11 14:45:00,297.42,298.22,297.09,297.25,15215.0,273.4631,274.1986,273.1597,273.3068,15215.0
2020-03-11 14:50:00,297.15,298.0,296.53,297.06,11411.0,273.2148,273.9964,272.6448,273.1321,11411.0
2020-03-11 14:55:00,297.01,297.73,296.78,296.89,17098.0,273.0861,273.7481,272.8746,272.9758,17098.0
2020-03-11 15:00:00,296.75,297.12,295.73,295.77,27934.0,272.847,273.1872,271.9092,271.946,27934.0
2020-03-11 15:05:00,295.7,295.74,294.71,295.01,50511.0,271.8816,271.9184,270.9714,271.2472,50511.0
2020-03-11 15:10:00,295.17,295.73,294.36,294.37,25709.0,271.3943,271.9092,270.6496,270.6588,25709.0
2020-03-11 15:15:00,294.46,295.6,294.19,295.08,30482.0,270.7415,271.7897,270.4933,271.3116,30482.0
2020-03-11 15:20:00,295.13,295.44,294.29,294.45,23157.0,271.3575,271.6426,270.5852,270.7323,23157.0
2020-03-11 15:25:00,294.47,296.2,294.47,296.17,34250.0,270.7507,272.3413,270.7507,272.3138,34250.0
2020-03-11 15:30:00,295.88,298.15,295.66,297.48,48707.0,272.0471,274.1343,271.8448,273.5182,48707.0
2020-03-11 15:35:00,297.57,298.4,296.71,297.86,34380.0,273.601,274.3641,272.8103,273.8676,34380.0
2020-03-11 15:40:00,297.94,298.67,297.28,297.81,36876.0,273.9412,274.6124,273.3344,273.8217,36876.0
2020-03-11 15:45:00,297.82,298.46,296.64,298.0,43959.0,273.8309,274.4193,272.7459,273.9964,43959.0
2020-03-11 15:50:00,297.81,299.63,295.82,297.69,73486.0,273.8217,275.4951,271.992,273.7113,73486.0
2020-03-11 15:55:00,297.48,299.01,297.26,297.38,118570.0,273.5182,274.925,273.316,273.4263,118570.0
2020-03-12 09:30:00,280.44,283.58,279.43,279.7,222738.0,257.8508,260.7379,256.9222,257.1704,222738.0
2020-03-12 09:35:00,279.85,280.38,279.49,280.03,10164.0,257.3083,257.7956,256.9773,257.4738,10164.0
2020-03-12 09:40:00,280.03,280.03,280.03,280.03,0.0,257.4738,257.4738,257.4738,257.4738,0.0
2020-03-12 09:45:00,280.03,280.03,280.03,280.03,0.0,257.4738,257.4738,257.4738,257.4738,0.0
2020-03-12 09:50:00,277.43,279.5,276.34,278.6,108707.0,255.0833,256.9865,254.0811,256.159,108707.0
2020-03-12 09:55:00,278.51,284.33,278.24,283.92,99472.0,256.0763,261.4275,255.828,261.0505,99472.0
2020-03-12 10:00:00,284.0,284.0,281.23,282.61,99837.0,261.124,261.124,258.5772,259.846,99837.0
2020-03-12 10:05:00,282.43,284.93,282.43,283.72,77288.0,259.6805,261.9791,259.6805,260.8666,77288.0
2020-03-12 10:10:00,283.82,287.21,283.01,286.65,106858.0,260.9585,264.0755,260.2138,263.5606,106858.0
2020-03-12 10:15:00,286.57,287.7,285.12,286.19,47132.0,263.487,264.526,262.1538,263.1376,47132.0
2020-03-12 10:20:00,286.29,287.23,285.1,287.05,52094.0,263.2296,264.0939,262.1354,263.9284,52094.0
2020-03-12 10:25:00,287.44,289.26,287.17,288.59,49116.0,264.287,265.9604,264.0387,265.3443,49116.0
2020-03-12 10:30:00,288.71,290.84,287.9,289.11,47634.0,265.4547,267.4131,264.7099,265.8224,47634.0
2020-03-12 10:35:00,289.25,289.73,287.6,287.61,32721.0,265.9512,266.3925,264.4341,264.4433,32721.0
2020-03-12 10:40:00,287.64,288.59,286.46,286.52,49026.0,264.4708,265.3443,263.3859,263.4411,49026.0
2020-03-12 10:45:00,286.64,289.57,286.64,288.37,113656.0,263.5514,266.2454,263.5514,265.142,113656.0
2020-03-12 10:50:00,288.25,289.91,288.02,289.65,60365.0,265.0317,266.558,264.8202,266.3189,60365.0
2020-03-12 10:55:00,289.53,289.53,287.74,288.32,37101.0,266.2086,266.2086,264.5628,265.0961,37101.0
2020-03-12 11:00:00,288.3,288.48,285.49,287.26,56143.0,265.0777,265.2432,262.494,264.1215,56143.0
2020-03-12 11:05:00,287.09,287.45,285.89,286.74,37979.0,263.9651,264.2962,262.8618,263.6433,37979.0
2020-03-12 11:10:00,286.94,287.22,285.36,286.33,33147.0,263.8272,264.0847,262.3745,263.2664,33147.0
2020-03-12 11:15:00,285.96,287.41,284.17,285.13,35810.0,262.9262,264.2594,261.2804,262.163,35810.0
2020-03-12 11:20:00,285.19,286.89,284.6,286.68,28824.0,262.2182,263.7813,261.6757,263.5882,28824.0
2020-03-12 11:25:00,286.77,287.81,285.03,285.95,25827.0,263.6709,264.6272,262.0711,262.917,25827.0
2020-03-12 11:30:00,286.13,287.52,284.25,284.46,33204.0,263.0825,264.3605,261.3539,261.547,33204.0
2020-03-12 11:35:00,284.69,285.84,283.56,283.56,20465.0,261.7585,262.8158,260.7195,260.7195,20465.0
2020-03-12 11:40:00,283.88,283.94,282.86,283.87,32495.0,261.0137,261.0689,260.0759,261.0045,32495.0
2020-03-12 11:45:00,283.89,283.89,282.48,282.88,26955.0,261.0229,261.0229,259.7265,260.0943,26955.0
2020-03-12 11:50:00,282.78,283.1,281.56,282.95,48873.0,260.0023,260.2965,258.8806,260.1586,48873.0
2020-03-12 11:55:00,283.22,285.5,282.83,282.83,51686.0,260.4069,262.5032,260.0483,260.0483,51686.0
2020-03-12 12:00:00,282.84,283.04,281.78,282.14,39126.0,260.0575,260.2414,259.0829,259.4139,39126.0
2020-03-12 12:05:00,281.93,282.0,280.8,280.89,49592.0,259.2208,259.2851,258.1818,258.2646,49592.0
2020-03-12 12:10:00,280.88,281.21,279.64,281.21,57754.0,258.2554,258.5588,257.1152,258.5588,57754.0
2020-03-12 12:15:00,281.05,281.76,280.31,281.28,60630.0,258.4117,259.0645,257.7313,258.6231,60630.0
2020-03-12 12:20:00,281.24,284.0,281.0,283.87,33614.0,258.5864,261.124,258.3657,261.0045,33614.0
2020-03-12 12:25:00,283.77,285.73,283.21,284.71,51474.0,260.9126,262.7147,260.3977,261.7769,51474.0
2020-03-12 12:30:00,284.63,284.63,281.41,282.09,44019.0,261.7033,261.7033,258.7427,259.3679,44019.0
2020-03-12 12:35:00,281.91,282.21,281.0,281.76,36265.0,259.2024,259.4782,258.3657,259.0645,36265.0
2020-03-12 12:40:00,281.67,281.68,279.98,280.66,38314.0,258.9817,258.9909,257.4279,258.0531,38314.0
2020-03-12 12:45:00,280.62,282.0,280.04,280.68,34646.0,258.0163,259.2851,257.483,258.0715,34646.0
2020-03-12 12:50:00,280.68,287.85,280.63,285.91,38824.0,258.0715,264.6639,258.0255,262.8802,38824.0
2020-03-12 12:55:00,285.9,290.66,285.45,288.26,46322.0,262.871,267.2476,262.4573,265.0409,46322.0
2020-03-12 13:00:00,288.08,293.86,285.64,293.15,62188.0,264.8754,270.1898,262.6319,269.537,62188.0
2020-03-12 13:05:00,293.43,295.63,289.71,291.79,52459.0,269.7945,271.8173,266.3741,268.2866,52459.0
2020-03-12 13:10:00,292.55,293.1,285.95,289.21,31156.0,268.9854,269.491,262.917,265.9144,31156.0
2020-03-12 13:15:00,288.74,290.64,286.43,288.48,26937.0,265.4822,267.2292,263.3583,265.2432,26937.0
2020-03-12 13:20:00,287.99,289.62,287.24,288.16,20453.0,264.7927,266.2914,264.1031,264.949,20453.0
2020-03-12 13:25:00,287.79,288.59,286.74,287.99,22370.0,264.6088,265.3443,263.6433,264.7927,22370.0
2020-03-12 13:30:00,287.91,290.35,287.24,287.39,38478.0,264.7191,266.9626,264.1031,264.241,38478.0
2020-03-12 13:35:00,287.25,287.4,284.04,284.41,32959.0,264.1123,264.2502,261.1608,261.501,32959.0
2020-03-12 13:40:00,284.05,286.32,283.46,286.19,31933.0,261.17,263.2572,260.6275,263.1376,31933.0
2020-03-12 13:45:00,285.74,289.21,285.0,288.49,40004.0,262.7239,265.9144,262.0435,265.2524,40004.0
2020-03-12 13:50:00,288.27,289.49,286.1,286.58,41673.0,265.0501,266.1718,263.0549,263.4962,41673.0
2020-03-12 13:55:00,286.58,288.9,286.32,288.69,25027.0,263.4962,265.6294,263.2572,265.4363,25027.0
2020-03-12 14:00:00,288.79,289.59,285.73,286.93,23172.0,265.5282,266.2638,262.7147,263.818,23172.0
2020-03-12 14:05:00,287.09,287.62,285.54,286.37,21560.0,263.9651,264.4525,262.54,263.3031,21560.0
2020-03-12 14:10:00,286.5,286.82,284.09,285.12,24969.0,263.4227,263.7169,261.2068,262.1538,24969.0
2020-03-12 14:15:00,284.92,285.56,284.02,284.02,14366.0,261.9699,262.5584,261.1424,261.1424,14366.0
2020-03-12 14:20:00,284.18,284.82,282.51,282.51,19523.0,261.2895,261.878,259.7541,259.7541,19523.0
2020-03-12 14:25:00,282.97,285.83,282.19,284.95,33806.0,260.177,262.8066,259.4598,261.9975,33806.0
2020-03-12 14:30:00,284.96,285.04,282.82,283.05,30131.0,262.0067,262.0803,260.0391,260.2506,30131.0
2020-03-12 14:35:00,283.02,283.34,282.0,282.8,23030.0,260.223,260.5172,259.2851,260.0207,23030.0
2020-03-12 14:40:00,282.96,284.23,282.84,283.17,19344.0,260.1678,261.3355,260.0575,260.3609,19344.0
2020-03-12 14:45:00,283.31,286.15,282.99,285.85,29917.0,260.4896,263.1009,260.1954,262.825,29917.0
2020-03-12 14:50:00,285.83,286.98,283.9,283.91,24236.0,262.8066,263.864,261.0321,261.0413,24236.0
2020-03-12 14:55:00,283.7,284.91,281.96,282.4,24936.0,260.8482,261.9607,259.2484,259.6529,24936.0
2020-03-12 15:00:00,282.29,283.47,282.29,282.75,35641.0,259.5518,260.6367,259.5518,259.9747,35641.0
2020-03-12 15:05:00,282.65,284.72,281.1,283.75,53038.0,259.8828,261.7861,258.4576,260.8942,53038.0
2020-03-12 15:10:00,283.21,286.55,283.1,283.36,42958.0,260.3977,263.4686,260.2965,260.5356,42958.0
2020-03-12 15:15:00,283.17,283.62,281.49,282.89,34871.0,260.3609,260.7747,258.8162,260.1035,34871.0
2020-03-12 15:20:00,282.96,283.04,280.99,282.0,42573.0,260.1678,260.2414,258.3565,259.2851,42573.0
2020-03-12 15:25:00,281.59,282.61,280.82,280.83,27675.0,258.9082,259.846,258.2002,258.2094,27675.0
2020-03-12 15:30:00,280.91,282.82,280.84,281.71,44556.0,258.2829,260.0391,258.2186,259.0185,44556.0
2020-03-12 15:35:00,281.56,283.2,281.47,282.95,54745.0,258.8806,260.3885,258.7978,260.1586,54745.0
2020-03-12 15:40:00,282.89,285.52,282.82,283.19,57590.0,260.1035,262.5216,260.0391,260.3793,57590.0
2020-03-12 15:45:00,283.3,285.47,282.42,284.88,64101.0,260.4804,262.4756,259.6713,261.9332,64101.0
2020-03-12 15:50:00,285.08,287.25,283.72,284.62,182861.0,262.1171,264.1123,260.8666,261.6941,182861.0
2020-03-12 15:55:00,284.3,284.5,278.68,279.63,250477.0,261.3999,261.5838,256.2326,257.106,250477.0
2020-03-13 09:30:00,288.9,289.99,285.5,285.75,209721.0,265.6294,266.6316,262.5032,262.7331,209721.0
2020-03-13 09:35:00,285.55,287.98,285.5,285.67,64232.0,262.5492,264.7835,262.5032,262.6595,64232.0
2020-03-13 09:40:00,285.51,285.54,283.27,285.5,76426.0,262.5124,262.54,260.4528,262.5032,76426.0
2020-03-13 09:45:00,285.91,287.12,284.03,284.96,50793.0,262.8802,263.9927,261.1516,262.0067,50793.0
2020-03-13 09:50:00,284.93,285.01,283.01,283.66,45831.0,261.9791,262.0527,260.2138,260.8114,45831.0
2020-03-13 09:55:00,283.69,285.9,283.5,285.9,54574.0,260.839,262.871,260.6643,262.871,54574.0
2020-03-13 10:00:00,285.74,286.83,284.67,286.43,36414.0,262.7239,263.7261,261.7401,263.3583,36414.0
2020-03-13 10:05:00,286.45,286.83,285.31,285.66,47343.0,263.3767,263.7261,262.3285,262.6503,47343.0
2020-03-13 10:10:00,285.61,287.69,284.92,287.05,46639.0,262.6044,264.5168,261.9699,263.9284,46639.0
2020-03-13 10:15:00,286.87,290.87,286.56,290.54,90994.0,263.7629,267.4407,263.4778,267.1373,90994.0
2020-03-13 10:20:00,290.43,291.77,290.01,290.45,62032.0,267.0361,268.2682,266.6499,267.0545,62032.0
2020-03-13 10:25:00,290.3,291.65,288.27,288.63,40264.0,266.9166,268.1578,265.0501,265.3811,40264.0
2020-03-13 10:30:00,288.73,288.74,286.33,286.61,25980.0,265.473,265.4822,263.2664,263.5238,25980.0
2020-03-13 10:35:00,286.57,287.55,285.73,286.64,23421.0,263.487,264.3881,262.7147,263.5514,23421.0
2020-03-13 10:40:00,286.67,286.67,284.68,285.1,27756.0,263.579,263.579,261.7493,262.1354,27756.0
2020-03-13 10:45:00,285.34,286.45,284.79,284.93,12550.0,262.3561,263.3767,261.8504,261.9791,12550.0
2020-03-13 10:50:00,285.19,285.62,284.08,284.51,23537.0,262.2182,262.6136,261.1976,261.593,23537.0
2020-03-13 10:55:00,284.81,284.81,282.21,282.21,36916.0,261.8688,261.8688,259.4782,259.4782,36916.0
2020-03-13 11:00:00,282.54,284.82,282.0,284.11,19316.0,259.7816,261.878,259.2851,261.2252,19316.0
2020-03-13 11:05:00,283.87,284.2,283.07,284.09,27662.0,261.0045,261.3079,260.269,261.2068,27662.0
2020-03-13 11:10:00,284.06,284.74,282.84,284.18,37842.0,261.1792,261.8044,260.0575,261.2895,37842.0
2020-03-13 11:15:00,284.05,284.1,282.27,283.01,22058.0,261.17,261.216,259.5334,260.2138,22058.0
2020-03-13 11:20:00,282.86,284.14,281.87,281.87,18874.0,260.0759,261.2528,259.1656,259.1656,18874.0
2020-03-13 11:25:00,281.87,282.37,279.65,279.84,35015.0,259.1656,259.6253,257.1244,257.2991,35015.0
2020-03-13 11:30:00,279.76,280.4,278.27,278.84,25939.0,257.2256,257.814,255.8556,256.3797,25939.0
2020-03-13 11:35:00,278.84,282.15,278.84,279.77,35442.0,256.3797,259.4231,256.3797,257.2348,35442.0
2020-03-13 11:40:00,279.42,280.45,279.02,279.02,30987.0,256.913,257.86,256.5452,256.5452,30987.0
2020-03-13 11:45:00,279.49,280.19,278.77,278.93,34686.0,256.9773,257.6209,256.3153,256.4624,34686.0
2020-03-13 11:50:00,278.93,281.15,278.92,281.15,29223.0,256.4624,258.5036,256.4532,258.5036,29223.0
2020-03-13 11:55:00,281.11,282.91,280.4,281.82,33298.0,258.4668,260.1218,257.814,259.1196,33298.0
2020-03-13 12:00:00,282.11,282.78,279.51,279.95,29643.0,259.3863,260.0023,256.9957,257.4003,29643.0
2020-03-13 12:05:00,280.45,281.91,279.14,281.8,20685.0,257.86,259.2024,256.6555,259.1013,20685.0
2020-03-13 12:10:00,281.65,282.5,280.18,281.86,15731.0,258.9633,259.7449,257.6117,259.1564,15731.0
2020-03-13 12:15:00,282.26,283.65,281.96,283.19,29303.0,259.5242,260.8022,259.2484,260.3793,29303.0
2020-03-13 12:20:00,283.08,283.99,281.51,282.31,26771.0,260.2782,261.1149,258.8346,259.5702,26771.0
2020-03-13 12:25:00,281.73,282.87,281.56,281.89,13925.0,259.0369,260.0851,258.8806,259.184,13925.0
2020-03-13 12:30:00,281.76,284.55,281.76,283.83,30611.0,259.0645,261.6297,259.0645,260.9677,30611.0
2020-03-13 12:35:00,283.72,285.5,283.0,285.5,31357.0,260.8666,262.5032,260.2046,262.5032,31357.0
2020-03-13 12:40:00,285.37,287.06,285.06,286.9,21888.0,262.3837,263.9376,262.0987,263.7905,21888.0
2020-03-13 12:45:00,286.56,287.37,285.4,286.31,15780.0,263.4778,264.2226,262.4113,263.248,15780.0
2020-03-13 12:50:00,286.44,288.62,286.44,286.91,31655.0,263.3675,265.3719,263.3675,263.7996,31655.0
2020-03-13 12:55:00,287.07,287.07,284.41,284.84,20873.0,263.9468,263.9468,261.501,261.8964,20873.0
2020-03-13 13:00:00,284.68,286.53,284.55,285.21,14964.0,261.7493,263.4503,261.6297,262.2366,14964.0
2020-03-13 13:05:00,285.34,286.09,285.07,285.52,12868.0,262.3561,263.0457,262.1079,262.5216,12868.0
2020-03-13 13:10:00,285.18,286.59,285.0,286.25,17154.0,262.209,263.5054,262.0435,263.1928,17154.0
2020-03-13 13:15:00,286.46,288.0,286.13,287.96,27151.0,263.3859,264.8018,263.0825,264.7651,27151.0
2020-03-13 13:20:00,287.98,289.57,287.96,289.2,24201.0,264.7835,266.2454,264.7651,265.9052,24201.0
2020-03-13 13:25:00,289.41,289.69,288.46,289.57,22868.0,266.0983,266.3557,265.2248,266.2454,22868.0
2020-03-13 13:30:00,289.49,290.64,289.2,289.23,35114.0,266.1718,267.2292,265.9052,265.9328,35114.0
2020-03-13 13:35:00,289.24,289.47,287.14,288.58,23937.0,265.942,266.1534,264.0111,265.3351,23937.0
2020-03-13 13:40:00,288.99,289.73,288.51,289.57,18248.0,265.7121,266.3925,265.2708,266.2454,18248.0
2020-03-13 13:45:00,289.52,290.07,289.17,289.9,44308.0,266.1994,266.7051,265.8776,266.5488,44308.0
2020-03-13 13:50:00,290.08,290.87,289.78,289.87,20611.0,266.7143,267.4407,266.4385,266.5212,20611.0
2020-03-13 13:55:00,289.9,289.9,288.75,288.91,36294.0,266.5488,266.5488,265.4914,265.6386,36294.0
2020-03-13 14:00:00,288.71,288.71,286.1,286.78,45953.0,265.4547,265.4547,263.0549,263.6801,45953.0
2020-03-13 14:05:00,286.78,287.43,285.88,287.28,65901.0,263.6801,264.2778,262.8526,264.1398,65901.0
2020-03-13 14:10:00,287.39,287.44,286.38,286.98,17668.0,264.241,264.287,263.3123,263.864,17668.0
2020-03-13 14:15:00,287.09,288.0,286.53,286.75,22794.0,263.9651,264.8018,263.4503,263.6525,22794.0
2020-03-13 14:20:00,286.57,288.12,286.57,287.88,23974.0,263.487,264.9122,263.487,264.6915,23974.0
2020-03-13 14:25:00,287.73,287.76,286.43,286.44,26051.0,264.5536,264.5812,263.3583,263.3675,26051.0
2020-03-13 14:30:00,286.53,286.8,285.85,286.67,22556.0,263.4503,263.6985,262.825,263.579,22556.0
2020-03-13 14:35:00,287.0,287.0,284.36,284.75,16211.0,263.8824,263.8824,261.455,261.8136,16211.0
2020-03-13 14:40:00,284.76,287.5,284.0,286.99,19983.0,261.8228,264.3421,261.124,263.8732,19983.0
2020-03-13 14:45:00,287.02,287.46,285.5,286.1,20668.0,263.9008,264.3053,262.5032,263.0549,20668.0
2020-03-13 14:50:00,286.06,287.08,285.21,287.08,16413.0,263.0181,263.956,262.2366,263.956,16413.0
2020-03-13 14:55:00,287.09,288.63,287.08,288.28,19538.0,263.9651,265.3811,263.956,265.0593,19538.0
2020-03-13 15:00:00,288.32,289.78,288.06,289.31,41472.0,265.0961,266.4385,264.857,266.0063,41472.0
2020-03-13 15:05:00,289.52,290.35,288.6,288.85,26214.0,266.1994,266.9626,265.3535,265.5834,26214.0
2020-03-13 15:10:00,289.02,289.5,286.81,288.34,41011.0,265.7397,266.181,263.7077,265.1145,41011.0
2020-03-13 15:15:00,288.62,288.89,287.86,288.28,19133.0,265.3719,265.6202,264.6731,265.0593,19133.0
2020-03-13 15:20:00,288.28,289.65,287.58,288.63,28754.0,265.0593,266.3189,264.4157,265.3811,28754.0
2020-03-13 15:25:00,289.21,289.68,288.13,289.23,28137.0,265.9144,266.3465,264.9214,265.9328,28137.0
2020-03-13 15:30:00,289.36,289.87,281.6,284.38,54337.0,266.0523,266.5212,258.9174,261.4734,54337.0
2020-03-13 15:35:00,284.37,289.55,283.5,288.36,31277.0,261.4642,266.227,260.6643,265.1329,31277.0
2020-03-13 15:40:00,288.51,291.0,287.47,290.42,42551.0,265.2708,267.5602,264.3145,267.0269,42551.0
2020-03-13 15:45:00,290.42,294.84,290.37,294.61,61848.0,267.0269,271.0909,266.9809,270.8794,61848.0
2020-03-13 15:50:00,294.63,301.47,294.63,301.05,137657.0,270.8978,277.1869,270.8978,276.8007,137657.0
2020-03-13 15:55:00,301.03,303.25,297.68,302.69,283808.0,276.7823,278.8235,273.7021,278.3086,283808.0
2020-03-16 09:30:00,281.83,283.96,281.83,283.95,116658.0,259.1288,261.0873,259.1288,261.0781,116658.0
2020-03-16 09:35:00,283.95,283.95,283.95,283.95,0.0,261.0781,261.0781,261.0781,261.0781,0.0
2020-03-16 09:40:00,283.95,283.95,283.95,283.95,0.0,261.0781,261.0781,261.0781,261.0781,0.0
2020-03-16 09:45:00,280.0,286.02,279.51,283.98,145858.0,257.4462,262.9813,256.9957,261.1057,145858.0
2020-03-16 09:50:00,284.0,285.2,280.24,284.51,101624.0,261.124,262.2274,257.6669,261.593,101624.0
2020-03-16 09:55:00,284.47,288.81,284.3,285.66,74728.0,261.5562,265.5466,261.3999,262.6503,74728.0
2020-03-16 10:00:00,285.85,286.41,283.01,283.34,46422.0,262.825,263.3399,260.2138,260.5172,46422.0
2020-03-16 10:05:00,283.96,286.6,283.71,285.79,61110.0,261.0873,263.5146,260.8574,262.7699,61110.0
2020-03-16 10:10:00,285.66,287.91,285.11,285.79,35133.0,262.6503,264.7191,262.1446,262.7699,35133.0
2020-03-16 10:15:00,285.97,285.98,283.56,283.75,34754.0,262.9354,262.9446,260.7195,260.8942,34754.0
2020-03-16 10:20:00,283.75,286.88,283.56,286.51,49691.0,260.8942,263.7721,260.7195,263.4319,49691.0
2020-03-16 10:25:00,286.57,288.81,286.22,287.31,63239.0,263.487,265.5466,263.1652,264.1674,63239.0
2020-03-16 10:30:00,287.41,291.2,287.31,290.83,57627.0,264.2594,267.7441,264.1674,267.4039,57627.0
2020-03-16 10:35:00,290.64,291.96,289.3,291.96,49239.0,267.2292,268.4429,265.9971,268.4429,49239.0
2020-03-16 10:40:00,291.55,291.71,289.61,291.13,57371.0,268.0659,268.213,266.2822,267.6797,57371.0
2020-03-16 10:45:00,291.35,293.09,289.24,289.65,57196.0,267.882,269.4819,265.942,266.3189,57196.0
2020-03-16 10:50:00,289.41,290.68,287.5,290.32,33762.0,266.0983,267.266,264.3421,266.935,33762.0
2020-03-16 10:55:00,290.6,290.92,288.4,289.95,29191.0,267.1924,267.4866,265.1696,266.5948,29191.0
2020-03-16 11:00:00,289.73,291.92,288.68,290.69,46911.0,266.3925,268.4061,265.4271,267.2752,46911.0
2020-03-16 11:05:00,290.56,294.34,290.34,294.16,40045.0,267.1556,270.6312,266.9534,270.4657,40045.0
2020-03-16 11:10:00,294.44,295.97,294.0,295.71,41092.0,270.7231,272.1299,270.3186,271.8908,41092.0
2020-03-16 11:15:00,295.73,297.8,295.17,297.57,38174.0,271.9092,273.8125,271.3943,273.601,38174.0
2020-03-16 11:20:00,297.66,299.53,296.25,299.38,40499.0,273.6837,275.4031,272.3873,275.2652,40499.0
2020-03-16 11:25:00,299.38,299.45,296.92,298.76,46875.0,275.2652,275.3296,273.0034,274.6951,46875.0
2020-03-16 11:30:00,298.76,299.13,292.76,293.12,43974.0,274.6951,275.0353,269.1784,269.5094,43974.0
2020-03-16 11:35:00,292.94,295.11,292.37,293.46,35810.0,269.3439,271.3391,268.8199,269.8221,35810.0
2020-03-16 11:40:00,293.43,293.92,290.36,292.53,36483.0,269.7945,270.245,266.9718,268.967,36483.0
2020-03-16 11:45:00,292.48,293.71,291.91,293.71,21387.0,268.921,270.0519,268.3969,270.0519,21387.0
2020-03-16 11:50:00,293.75,295.16,292.35,293.61,22956.0,270.0887,271.3851,268.8015,269.96,22956.0
2020-03-16 11:55:00,294.06,296.31,293.52,296.31,17552.0,270.3737,272.4425,269.8772,272.4425,17552.0
2020-03-16 12:00:00,296.15,297.5,294.79,297.5,23960.0,272.2954,273.5366,271.0449,273.5366,23960.0
2020-03-16 12:05:00,297.36,297.37,295.4,296.34,24457.0,273.4079,273.4171,271.6058,272.4701,24457.0
2020-03-16 12:10:00,296.11,296.75,295.46,295.73,20344.0,272.2586,272.847,271.661,271.9092,20344.0
2020-03-16 12:15:00,295.7,296.17,293.55,294.0,30357.0,271.8816,272.3138,269.9048,270.3186,30357.0
2020-03-16 12:20:00,294.0,294.91,293.68,294.25,31661.0,270.3186,271.1553,270.0243,270.5484,31661.0
2020-03-16 12:25:00,294.25,296.29,294.11,294.37,24827.0,270.5484,272.4241,270.4197,270.6588,24827.0
2020-03-16 12:30:00,294.75,295.87,294.51,295.28,17132.0,271.0081,272.0379,270.7875,271.4955,17132.0
2020-03-16 12:35:00,295.83,297.0,295.38,295.88,16078.0,272.0012,273.0769,271.5874,272.0471,16078.0
2020-03-16 12:40:00,295.98,296.41,294.51,295.45,15748.0,272.1391,272.5344,270.7875,271.6518,15748.0
2020-03-16 12:45:00,295.74,295.75,294.0,294.05,18941.0,271.9184,271.9276,270.3186,270.3645,18941.0
2020-03-16 12:50:00,294.29,294.29,290.69,291.04,16050.0,270.5852,270.5852,267.2752,267.597,16050.0
2020-03-16 12:55:00,290.71,293.04,290.33,293.04,15673.0,267.2936,269.4359,266.9442,269.4359,15673.0
2020-03-16 13:00:00,292.64,293.71,292.03,292.53,24585.0,269.0681,270.0519,268.5072,268.967,24585.0
2020-03-16 13:05:00,292.52,292.74,290.42,291.0,13370.0,268.9578,269.16,267.0269,267.5602,13370.0
2020-03-16 13:10:00,290.81,294.62,290.4,294.19,21991.0,267.3855,270.8886,267.0085,270.4933,21991.0
2020-03-16 13:15:00,294.24,294.7,291.53,292.53,12719.0,270.5392,270.9622,268.0475,268.967,12719.0
2020-03-16 13:20:00,292.5,293.0,291.26,292.83,9672.0,268.9394,269.3991,267.7993,269.2428,9672.0
2020-03-16 13:25:00,292.75,292.88,291.55,292.44,15687.0,269.1692,269.2888,268.0659,268.8842,15687.0
2020-03-16 13:30:00,292.0,292.14,289.34,290.47,21660.0,268.4797,268.6084,266.0339,267.0729,21660.0
2020-03-16 13:35:00,290.06,290.49,288.57,289.74,19645.0,266.6959,267.0913,265.3259,266.4017,19645.0
2020-03-16 13:40:00,289.89,290.23,288.67,289.49,28556.0,266.5396,266.8522,265.4179,266.1718,28556.0
2020-03-16 13:45:00,289.49,291.83,289.2,290.21,16969.0,266.1718,268.3233,265.9052,266.8338,16969.0
2020-03-16 13:50:00,290.38,291.64,289.65,289.85,14292.0,266.9901,268.1487,266.3189,266.5028,14292.0
2020-03-16 13:55:00,289.83,290.94,289.64,290.0,15952.0,266.4844,267.505,266.3097,266.6408,15952.0
2020-03-16 14:00:00,289.74,289.75,287.69,289.31,22250.0,266.4017,266.4109,264.5168,266.0063,22250.0
2020-03-16 14:05:00,289.03,290.01,288.48,289.37,23586.0,265.7489,266.6499,265.2432,266.0615,23586.0
2020-03-16 14:10:00,289.24,290.47,288.82,290.47,13070.0,265.942,267.0729,265.5558,267.0729,13070.0
2020-03-16 14:15:00,290.22,290.84,288.38,288.38,15236.0,266.843,267.4131,265.1512,265.1512,15236.0
2020-03-16 14:20:00,288.74,289.44,288.56,288.61,16497.0,265.4822,266.1259,265.3167,265.3627,16497.0
2020-03-16 14:25:00,288.48,290.81,288.48,290.81,22828.0,265.2432,267.3855,265.2432,267.3855,22828.0
2020-03-16 14:30:00,291.88,295.66,290.85,295.54,39488.0,268.3693,271.8448,267.4223,271.7345,39488.0
2020-03-16 14:35:00,295.8,296.71,292.39,292.4,29093.0,271.9736,272.8103,268.8382,268.8474,29093.0
2020-03-16 14:40:00,292.76,292.76,290.58,291.91,18919.0,269.1784,269.1784,267.174,268.3969,18919.0
2020-03-16 14:45:00,292.02,292.94,291.16,292.0,39843.0,268.498,269.3439,267.7073,268.4797,39843.0
2020-03-16 14:50:00,292.46,294.36,291.75,293.16,32256.0,268.9026,270.6496,268.2498,269.5462,32256.0
2020-03-16 14:55:00,293.27,295.34,292.17,293.26,34922.0,269.6474,271.5506,268.636,269.6382,34922.0
2020-03-16 15:00:00,293.46,295.87,292.89,293.64,31308.0,269.8221,272.0379,269.298,269.9876,31308.0
2020-03-16 15:05:00,293.69,295.03,293.18,293.65,23755.0,270.0335,271.2656,269.5646,269.9967,23755.0
2020-03-16 15:10:00,293.65,295.0,292.17,292.64,27381.0,269.9967,271.238,268.636,269.0681,27381.0
2020-03-16 15:15:00,292.27,294.07,292.1,292.83,35210.0,268.7279,270.3829,268.5716,269.2428,35210.0
2020-03-16 15:20:00,292.52,293.38,291.04,292.09,37741.0,268.9578,269.7485,267.597,268.5624,37741.0
2020-03-16 15:25:00,292.35,292.98,290.4,290.41,62947.0,268.8015,269.3807,267.0085,267.0177,62947.0
2020-03-16 15:30:00,290.67,290.67,286.65,287.95,49352.0,267.2568,267.2568,263.5606,264.7559,49352.0
2020-03-16 15:35:00,288.08,288.08,284.04,286.15,71997.0,264.8754,264.8754,261.1608,263.1009,71997.0
2020-03-16 15:40:00,285.85,290.95,285.3,290.67,50613.0,262.825,267.5142,262.3193,267.2568,50613.0
2020-03-16 15:45:00,290.92,291.29,287.02,287.98,61747.0,267.4866,267.8268,263.9008,264.7835,61747.0
2020-03-16 15:50:00,287.96,287.96,285.72,285.96,102000.0,264.7651,264.7651,262.7055,262.9262,102000.0
2020-03-16 15:55:00,285.72,285.98,282.51,283.18,209502.0,262.7055,262.9446,259.7541,260.3701,209502.0
2020-03-17 09:30:00,289.0,294.0,288.4,289.61,204448.0,265.7213,270.3186,265.1696,266.2822,204448.0
2020-03-17 09:35:00,289.89,290.17,286.3,288.22,87703.0,266.5396,266.7971,263.2388,265.0041,87703.0
2020-03-17 09:40:00,288.03,289.79,286.51,288.3,53542.0,264.8294,266.4477,263.4319,265.0777,53542.0
2020-03-17 09:45:00,288.49,292.86,288.44,290.01,67749.0,265.2524,269.2704,265.2064,266.6499,67749.0
2020-03-17 09:50:00,290.41,290.79,287.01,287.17,38467.0,267.0177,267.3671,263.8916,264.0387,38467.0
2020-03-17 09:55:00,287.1,289.72,286.3,288.33,58229.0,263.9743,266.3833,263.2388,265.1053,58229.0
2020-03-17 10:00:00,288.49,291.66,287.78,291.19,43051.0,265.2524,268.167,264.5996,267.7349,43051.0
2020-03-17 10:05:00,292.0,294.84,291.76,294.01,98791.0,268.4797,271.0909,268.259,270.3277,98791.0
2020-03-17 10:10:00,294.5,297.42,294.34,296.82,65302.0,270.7783,273.4631,270.6312,272.9114,65302.0
2020-03-17 10:15:00,296.82,300.99,295.89,300.71,104524.0,272.9114,276.7455,272.0563,276.4881,104524.0
2020-03-17 10:20:00,300.5,301.92,299.57,300.46,92470.0,276.295,277.6006,275.4399,276.2582,92470.0
2020-03-17 10:25:00,300.17,302.27,300.15,301.13,128578.0,275.9916,277.9224,275.9732,276.8742,128578.0
2020-03-17 10:30:00,301.5,301.55,297.39,297.39,51708.0,277.2144,277.2604,273.4355,273.4355,51708.0
2020-03-17 10:35:00,297.61,299.69,296.43,298.07,58489.0,273.6378,275.5502,272.5528,274.0607,58489.0
2020-03-17 10:40:00,297.83,301.47,296.13,301.41,65002.0,273.8401,277.1869,272.277,277.1317,65002.0
2020-03-17 10:45:00,301.15,302.0,298.07,299.47,40512.0,276.8926,277.6742,274.0607,275.348,40512.0
2020-03-17 10:50:00,299.36,299.42,296.13,297.5,62688.0,275.2468,275.302,272.277,273.5366,62688.0
2020-03-17 10:55:00,297.5,299.88,296.12,299.11,53185.0,273.5366,275.7249,272.2678,275.0169,53185.0
2020-03-17 11:00:00,299.37,299.63,297.11,297.87,41624.0,275.256,275.4951,273.178,273.8768,41624.0
2020-03-17 11:05:00,298.18,300.43,298.1,300.05,48503.0,274.1619,276.2306,274.0883,275.8812,48503.0
2020-03-17 11:10:00,300.19,303.01,299.84,302.31,71268.0,276.01,278.6028,275.6881,277.9592,71268.0
2020-03-17 11:15:00,302.04,304.67,301.23,304.67,45538.0,277.7109,280.1291,276.9662,280.1291,45538.0
2020-03-17 11:20:00,304.54,305.25,302.5,303.36,49538.0,280.0096,280.6624,278.1339,278.9246,49538.0
2020-03-17 11:25:00,303.16,304.93,303.0,303.01,36382.0,278.7407,280.3682,278.5936,278.6028,36382.0
2020-03-17 11:30:00,303.04,304.65,302.69,303.55,43112.0,278.6304,280.1107,278.3086,279.0993,43112.0
2020-03-17 11:35:00,303.38,303.58,300.34,301.14,36229.0,278.943,279.1269,276.1479,276.8834,36229.0
2020-03-17 11:40:00,301.26,304.71,300.99,303.7,41017.0,276.9938,280.1659,276.7455,279.2372,41017.0
2020-03-17 11:45:00,304.16,304.82,303.49,304.31,31090.0,279.6602,280.267,279.0441,279.7981,31090.0
2020-03-17 11:50:00,304.22,304.75,303.73,304.43,37943.0,279.7153,280.2027,279.2648,279.9084,37943.0
2020-03-17 11:55:00,304.7,304.75,303.09,304.31,42397.0,280.1567,280.2027,278.6764,279.7981,42397.0
2020-03-17 12:00:00,304.38,304.95,303.49,304.56,43558.0,279.8625,280.3865,279.0441,280.028,43558.0
2020-03-17 12:05:00,304.98,307.19,304.69,307.0,68023.0,280.4141,282.4461,280.1475,282.2714,68023.0
2020-03-17 12:10:00,307.0,307.11,305.36,306.59,48240.0,282.2714,282.3726,280.7635,281.8944,48240.0
2020-03-17 12:15:00,306.73,306.76,303.13,304.02,50464.0,282.0232,282.0507,278.7131,279.5315,50464.0
2020-03-17 12:20:00,304.26,304.49,300.68,301.51,49051.0,279.7521,279.9636,276.4605,277.2236,49051.0
2020-03-17 12:25:00,301.27,301.82,300.23,300.82,40705.0,277.003,277.5087,276.0467,276.5892,40705.0
2020-03-17 12:30:00,300.35,302.32,300.28,301.86,31405.0,276.1571,277.9684,276.0927,277.5454,31405.0
2020-03-17 12:35:00,301.65,302.15,300.5,300.79,23715.0,277.3524,277.8121,276.295,276.5616,23715.0
2020-03-17 12:40:00,300.73,301.89,300.56,301.28,32708.0,276.5065,277.573,276.3502,277.0122,32708.0
2020-03-17 12:45:00,300.96,302.55,300.68,302.33,26000.0,276.7179,278.1799,276.4605,277.9776,26000.0
2020-03-17 12:50:00,302.28,302.36,300.45,301.79,32412.0,277.9316,278.0052,276.249,277.4811,32412.0
2020-03-17 12:55:00,301.87,303.83,301.87,303.45,30292.0,277.5546,279.3568,277.5546,279.0074,30292.0
2020-03-17 13:00:00,303.53,304.93,303.2,303.93,23745.0,279.0809,280.3682,278.7775,279.4487,23745.0
2020-03-17 13:05:00,303.97,304.49,301.35,301.41,27361.0,279.4855,279.9636,277.0765,277.1317,27361.0
2020-03-17 13:10:00,301.51,301.51,299.0,299.15,34969.0,277.2236,277.2236,274.9158,275.0537,34969.0
2020-03-17 13:15:00,299.18,300.77,298.42,300.66,24488.0,275.0813,276.5432,274.3825,276.4421,24488.0
2020-03-17 13:20:00,300.35,301.95,299.65,301.02,22292.0,276.1571,277.6282,275.5135,276.7731,22292.0
2020-03-17 13:25:00,301.06,302.22,300.32,301.74,22794.0,276.8099,277.8764,276.1295,277.4351,22794.0
2020-03-17 13:30:00,301.72,303.96,301.46,303.43,22636.0,277.4167,279.4763,277.1777,278.989,22636.0
2020-03-17 13:35:00,303.43,303.95,302.15,303.71,29087.0,278.989,279.4671,277.8121,279.2464,29087.0
2020-03-17 13:40:00,303.54,304.01,301.69,302.56,26909.0,279.0901,279.5223,277.3891,278.1891,26909.0
2020-03-17 13:45:00,302.39,303.69,301.95,302.87,27838.0,278.0327,279.228,277.6282,278.4741,27838.0
2020-03-17 13:50:00,302.9,303.99,302.04,302.54,24115.0,278.5017,279.5039,277.7109,278.1707,24115.0
2020-03-17 13:55:00,302.61,304.28,302.27,302.9,26080.0,278.235,279.7705,277.9224,278.5017,26080.0
2020-03-17 14:00:00,303.0,303.89,301.0,303.25,28786.0,278.5936,279.4119,276.7547,278.8235,28786.0
2020-03-17 14:05:00,303.34,304.51,302.42,302.93,31522.0,278.9062,279.982,278.0603,278.5293,31522.0
2020-03-17 14:10:00,302.82,304.0,302.5,303.43,23667.0,278.4281,279.5131,278.1339,278.989,23667.0
2020-03-17 14:15:00,303.6,304.1,302.54,302.86,38545.0,279.1453,279.605,278.1707,278.4649,38545.0
2020-03-17 14:20:00,303.04,303.59,300.91,301.87,27250.0,278.6304,279.1361,276.672,277.5546,27250.0
2020-03-17 14:25:00,301.89,303.77,301.26,303.26,24008.0,277.573,279.3016,276.9938,278.8327,24008.0
2020-03-17 14:30:00,303.54,305.45,303.5,304.68,36979.0,279.0901,280.8463,279.0533,280.1383,36979.0
2020-03-17 14:35:00,304.57,306.62,304.37,305.64,34693.0,280.0372,281.922,279.8533,281.021,34693.0
2020-03-17 14:40:00,305.88,306.36,303.48,303.84,32318.0,281.2416,281.683,279.0349,279.366,32318.0
2020-03-17 14:45:00,303.8,304.24,301.14,302.42,28351.0,279.3292,279.7337,276.8834,278.0603,28351.0
2020-03-17 14:50:00,302.1,303.49,301.19,302.13,31128.0,277.7661,279.0441,276.9294,277.7937,31128.0
2020-03-17 14:55:00,302.16,303.36,301.99,302.53,21411.0,277.8213,278.9246,277.665,278.1615,21411.0
2020-03-17 15:00:00,302.62,302.85,298.2,299.42,48144.0,278.2442,278.4557,274.1802,275.302,48144.0
2020-03-17 15:05:00,299.1,302.1,297.78,300.83,30896.0,275.0078,277.7661,273.7941,276.5984,30896.0
2020-03-17 15:10:00,301.13,302.71,300.63,302.06,21749.0,276.8742,278.327,276.4145,277.7293,21749.0
2020-03-17 15:15:00,301.73,303.0,301.52,302.32,32508.0,277.4259,278.5936,277.2328,277.9684,32508.0
2020-03-17 15:20:00,302.08,302.55,300.15,301.99,39282.0,277.7477,278.1799,275.9732,277.665,39282.0
2020-03-17 15:25:00,301.84,302.43,299.6,300.39,37523.0,277.527,278.0695,275.4675,276.1938,37523.0
2020-03-17 15:30:00,300.21,303.0,299.69,302.06,43787.0,276.0283,278.5936,275.5502,277.7293,43787.0
2020-03-17 15:35:00,302.36,303.76,301.99,303.76,35896.0,278.0052,279.2924,277.665,279.2924,35896.0
2020-03-17 15:40:00,303.83,304.1,303.38,303.74,82475.0,279.3568,279.605,278.943,279.274,82475.0
2020-03-17 15:45:00,303.71,304.15,301.14,303.27,78855.0,279.2464,279.651,276.8834,278.8419,78855.0
2020-03-17 15:50:00,303.04,303.91,299.6,303.78,162204.0,278.6304,279.4303,275.4675,279.3108,162204.0
2020-03-17 15:55:00,303.98,307.0,303.46,307.0,264814.0,279.4947,282.2714,279.0166,282.2714,264814.0
2020-03-18 09:30:00,298.0,303.8,296.2,301.63,151689.0,273.9964,279.3292,272.3413,277.334,151689.0
2020-03-18 09:35:00,301.03,301.29,296.72,296.73,66686.0,276.7823,277.0214,272.8195,272.8287,66686.0
2020-03-18 09:40:00,296.8,299.34,296.0,297.64,76596.0,272.893,275.2284,272.1575,273.6654,76596.0
2020-03-18 09:45:00,297.62,301.32,297.34,300.89,55459.0,273.647,277.0489,273.3895,276.6536,55459.0
2020-03-18 09:50:00,300.97,304.46,300.6,304.34,67727.0,276.7271,279.936,276.3869,279.8257,67727.0
2020-03-18 09:55:00,304.48,306.5,303.51,306.13,60146.0,279.9544,281.8117,279.0625,281.4715,60146.0
2020-03-18 10:00:00,306.02,310.32,305.11,309.01,60527.0,281.3704,285.324,280.5337,284.1195,60527.0
2020-03-18 10:05:00,309.14,309.77,306.0,306.0,42824.0,284.239,284.8183,281.352,281.352,42824.0
2020-03-18 10:10:00,306.22,309.08,306.21,309.08,41981.0,281.5542,284.1839,281.5451,284.1839,41981.0
2020-03-18 10:15:00,309.21,311.0,309.0,309.02,58052.0,284.3034,285.9492,284.1103,284.1287,58052.0
2020-03-18 10:20:00,309.16,310.8,308.83,310.37,50427.0,284.2574,285.7653,283.954,285.37,50427.0
2020-03-18 10:25:00,310.53,313.74,310.24,312.98,90817.0,285.5171,288.4685,285.2504,287.7697,90817.0
2020-03-18 10:30:00,312.26,313.83,308.71,311.06,63737.0,287.1077,288.5513,283.8437,286.0044,63737.0
2020-03-18 10:35:00,310.9,312.67,308.51,311.89,54674.0,285.8573,287.4847,283.6598,286.7675,54674.0
2020-03-18 10:40:00,311.49,313.01,311.48,312.39,47021.0,286.3998,287.7973,286.3906,287.2273,47021.0
2020-03-18 10:45:00,312.38,313.0,311.5,312.98,41927.0,287.2181,287.7881,286.4089,287.7697,41927.0
2020-03-18 10:50:00,312.94,313.5,311.63,313.5,55030.0,287.733,288.2478,286.5285,288.2478,55030.0
2020-03-18 10:55:00,313.44,318.0,313.26,315.01,100074.0,288.1927,292.3854,288.0272,289.6362,100074.0
2020-03-18 11:00:00,314.81,316.23,314.57,316.2,74683.0,289.4523,290.7579,289.2317,290.7304,74683.0
2020-03-18 11:05:00,316.04,316.2,313.4,313.4,50613.0,290.5833,290.7304,288.1559,288.1559,50613.0
2020-03-18 11:10:00,313.9,314.16,310.41,311.38,61689.0,288.6156,288.8547,285.4067,286.2986,61689.0
2020-03-18 11:15:00,311.89,314.49,310.5,314.43,50280.0,286.7675,289.1581,285.4895,289.1029,50280.0
2020-03-18 11:20:00,314.25,316.11,312.39,312.72,66040.0,288.9374,290.6476,287.2273,287.5307,66040.0
2020-03-18 11:25:00,313.13,314.3,309.19,309.2,56110.0,287.9077,288.9834,284.285,284.2942,56110.0
2020-03-18 11:30:00,309.19,309.75,308.27,309.22,50869.0,284.285,284.7999,283.4391,284.3126,50869.0
2020-03-18 11:35:00,309.5,310.56,307.51,308.09,37997.0,284.57,285.5447,282.7403,283.2736,37997.0
2020-03-18 11:40:00,307.71,308.91,307.04,307.58,25567.0,282.9242,284.0276,282.3082,282.8047,25567.0
2020-03-18 11:45:00,307.45,309.3,306.92,308.95,23648.0,282.6852,284.3862,282.1979,284.0643,23648.0
2020-03-18 11:50:00,309.09,311.88,309.09,310.0,42146.0,284.1931,286.7583,284.1931,285.0298,42146.0
2020-03-18 11:55:00,310.43,310.89,309.06,310.0,36882.0,285.4251,285.8481,284.1655,285.0298,36882.0
2020-03-18 12:00:00,310.06,310.15,307.79,307.83,33267.0,285.0849,285.1677,282.9978,283.0346,33267.0
2020-03-18 12:05:00,308.0,309.67,307.2,308.0,33814.0,283.1909,284.7264,282.4553,283.1909,33814.0
2020-03-18 12:10:00,308.03,308.97,306.4,306.4,38611.0,283.2185,284.0827,281.7197,281.7197,38611.0
2020-03-18 12:15:00,306.54,307.04,304.73,305.21,27623.0,281.8485,282.3082,280.1843,280.6256,27623.0
2020-03-18 12:20:00,305.26,306.3,304.8,306.3,22294.0,280.6716,281.6278,280.2486,281.6278,22294.0
2020-03-18 12:25:00,306.7,308.14,305.85,306.85,30725.0,281.9956,283.3196,281.214,282.1335,30725.0
2020-03-18 12:30:00,306.87,307.29,305.53,306.54,18079.0,282.1519,282.5381,280.9198,281.8485,18079.0
2020-03-18 12:35:00,306.46,307.46,305.11,307.45,22893.0,281.7749,282.6944,280.5337,282.6852,22893.0
2020-03-18 12:40:00,307.57,307.57,305.5,307.48,24325.0,282.7955,282.7955,280.8922,282.7128,24325.0
2020-03-18 12:45:00,307.29,307.68,304.56,305.9,38956.0,282.5381,282.8966,280.028,281.26,38956.0
2020-03-18 12:50:00,306.08,306.59,305.37,306.13,18859.0,281.4255,281.8944,280.7727,281.4715,18859.0
2020-03-18 12:55:00,306.0,306.78,305.19,305.32,6520.0,281.352,282.0691,280.6072,280.7267,6520.0
2020-03-18 13:00:00,305.32,305.32,305.32,305.32,0.0,280.7267,280.7267,280.7267,280.7267,0.0
2020-03-18 13:05:00,305.32,305.32,305.32,305.32,0.0,280.7267,280.7267,280.7267,280.7267,0.0
2020-03-18 13:10:00,303.5,307.98,303.5,305.0,36242.0,279.0533,283.1725,279.0533,280.4325,36242.0
2020-03-18 13:15:00,305.35,305.65,304.35,304.58,23380.0,280.7543,281.0302,279.8349,280.0463,23380.0
2020-03-18 13:20:00,305.01,305.08,302.92,304.35,50316.0,280.4417,280.5061,278.5201,279.8349,50316.0
2020-03-18 13:25:00,304.09,304.5,301.17,301.34,27966.0,279.5958,279.9728,276.911,277.0673,27966.0
2020-03-18 13:30:00,301.01,301.02,298.0,298.64,50432.0,276.7639,276.7731,273.9964,274.5848,50432.0
2020-03-18 13:35:00,298.74,301.85,298.02,301.2,40928.0,274.6768,277.5362,274.0147,276.9386,40928.0
2020-03-18 13:40:00,301.21,303.54,300.22,301.41,38242.0,276.9478,279.0901,276.0375,277.1317,38242.0
2020-03-18 13:45:00,301.12,304.14,298.8,304.14,45874.0,276.865,279.6418,274.7319,279.6418,45874.0
2020-03-18 13:50:00,304.13,306.29,303.01,306.28,42048.0,279.6326,281.6186,278.6028,281.6094,42048.0
2020-03-18 13:55:00,306.25,306.25,303.63,304.97,21100.0,281.5818,281.5818,279.1729,280.4049,21100.0
2020-03-18 14:00:00,304.93,306.38,304.5,304.5,41166.0,280.3682,281.7014,279.9728,279.9728,41166.0
2020-03-18 14:05:00,304.7,306.92,304.37,304.37,28239.0,280.1567,282.1979,279.8533,279.8533,28239.0
2020-03-18 14:10:00,304.59,305.0,302.31,304.31,25843.0,280.0555,280.4325,277.9592,279.7981,25843.0
2020-03-18 14:15:00,304.32,306.47,303.38,303.38,36651.0,279.8073,281.7841,278.943,278.943,36651.0
2020-03-18 14:20:00,303.0,303.71,301.0,302.31,26962.0,278.5936,279.2464,276.7547,277.9592,26962.0
2020-03-18 14:25:00,302.55,302.79,301.24,302.03,24512.0,278.1799,278.4005,276.9754,277.7017,24512.0
2020-03-18 14:30:00,302.18,302.18,299.04,300.05,65317.0,277.8397,277.8397,274.9526,275.8812,65317.0
2020-03-18 14:35:00,299.8,303.88,299.02,303.53,51828.0,275.6514,279.4027,274.9342,279.0809,51828.0
2020-03-18 14:40:00,303.81,304.29,301.88,302.49,44111.0,279.3384,279.7797,277.5638,278.1247,44111.0
2020-03-18 14:45:00,302.49,303.98,300.55,301.05,38895.0,278.1247,279.4947,276.341,276.8007,38895.0
2020-03-18 14:50:00,301.13,303.08,299.6,303.08,28327.0,276.8742,278.6672,275.4675,278.6672,28327.0
2020-03-18 14:55:00,302.85,306.0,302.85,305.02,52985.0,278.4557,281.352,278.4557,280.4509,52985.0
2020-03-18 15:00:00,304.98,306.48,303.68,304.05,46236.0,280.4141,281.7933,279.2188,279.559,46236.0
2020-03-18 15:05:00,303.59,305.0,302.85,302.85,37812.0,279.1361,280.4325,278.4557,278.4557,37812.0
2020-03-18 15:10:00,303.27,305.24,303.03,303.56,36181.0,278.8419,280.6532,278.6212,279.1085,36181.0
2020-03-18 15:15:00,303.17,303.53,300.1,302.3,44673.0,278.7499,279.0809,275.9272,277.95,44673.0
2020-03-18 15:20:00,302.5,302.5,299.66,299.75,47633.0,278.1339,278.1339,275.5226,275.6054,47633.0
2020-03-18 15:25:00,299.86,303.2,299.7,300.58,66030.0,275.7065,278.7775,275.5594,276.3685,66030.0
2020-03-18 15:30:00,300.53,302.59,299.65,300.95,55197.0,276.3226,278.2166,275.5135,276.7087,55197.0
2020-03-18 15:35:00,301.14,301.36,297.6,298.69,60336.0,276.8834,277.0857,273.6286,274.6308,60336.0
2020-03-18 15:40:00,298.76,302.7,298.66,301.82,76149.0,274.6951,278.3178,274.6032,277.5087,76149.0
2020-03-18 15:45:00,301.86,301.95,298.0,301.73,74472.0,277.5454,277.6282,273.9964,277.4259,74472.0
2020-03-18 15:50:00,302.0,306.0,301.67,305.45,129923.0,277.6742,281.352,277.3707,280.8463,129923.0
2020-03-18 15:55:00,305.06,307.97,300.0,307.55,242401.0,280.4877,283.1633,275.8353,282.7771,242401.0
2020-03-19 09:30:00,310.41,311.0,304.0,304.3,131501.0,285.4067,285.9492,279.5131,279.7889,131501.0
2020-03-19 09:35:00,304.48,309.79,304.36,307.91,57202.0,279.9544,284.8367,279.8441,283.1081,57202.0
2020-03-19 09:40:00,307.57,307.73,304.97,305.92,36190.0,282.7955,282.9426,280.4049,281.2784,36190.0
2020-03-19 09:45:00,305.75,309.58,305.36,309.33,73052.0,281.1221,284.6436,280.7635,284.4137,73052.0
2020-03-19 09:50:00,309.2,310.47,305.56,306.0,90790.0,284.2942,285.4619,280.9474,281.352,90790.0
2020-03-19 09:55:00,306.01,310.59,305.91,309.68,48754.0,281.3612,285.5722,281.2692,284.7355,48754.0
2020-03-19 10:00:00,309.5,310.76,308.36,310.51,59062.0,284.57,285.7286,283.5219,285.4987,59062.0
2020-03-19 10:05:00,310.58,312.9,310.18,312.55,63093.0,285.5631,287.6962,285.1953,287.3744,63093.0
2020-03-19 10:10:00,312.62,312.73,310.01,312.02,59568.0,287.4387,287.5399,285.039,286.8871,59568.0
2020-03-19 10:15:00,312.47,313.86,310.05,310.74,65146.0,287.3008,288.5788,285.0757,285.7102,65146.0
2020-03-19 10:20:00,310.78,312.65,310.25,311.77,34652.0,285.7469,287.4663,285.2596,286.6572,34652.0
2020-03-19 10:25:00,311.6,312.5,310.1,311.73,34527.0,286.5009,287.3284,285.1217,286.6204,34527.0
2020-03-19 10:30:00,311.84,312.97,310.51,312.35,43929.0,286.7216,287.7605,285.4987,287.1905,43929.0
2020-03-19 10:35:00,312.21,312.46,306.0,306.44,49885.0,287.0618,287.2916,281.352,281.7565,49885.0
2020-03-19 10:40:00,306.46,309.39,306.37,308.69,26773.0,281.7749,284.4689,281.6922,283.8253,26773.0
2020-03-19 10:45:00,308.31,308.98,306.0,306.55,38095.0,283.4759,284.0919,281.352,281.8577,38095.0
2020-03-19 10:50:00,306.32,308.39,306.32,308.39,19323.0,281.6462,283.5495,281.6462,283.5495,19323.0
2020-03-19 10:55:00,308.54,310.0,306.66,306.67,35511.0,283.6874,285.0298,281.9588,281.968,35511.0
2020-03-19 11:00:00,307.0,308.99,306.8,307.27,26592.0,282.2714,284.1011,282.0875,282.5197,26592.0
2020-03-19 11:05:00,307.71,308.97,307.01,307.52,30050.0,282.9242,284.0827,282.2806,282.7495,30050.0
2020-03-19 11:10:00,307.92,310.46,307.23,309.36,56390.0,283.1173,285.4527,282.4829,284.4413,56390.0
2020-03-19 11:15:00,309.62,309.99,308.02,308.62,20472.0,284.6804,285.0206,283.2093,283.7609,20472.0
2020-03-19 11:20:00,308.46,308.99,307.01,307.57,29038.0,283.6138,284.1011,282.2806,282.7955,29038.0
2020-03-19 11:25:00,307.89,312.5,307.88,312.28,35684.0,283.0897,287.3284,283.0805,287.1261,35684.0
2020-03-19 11:30:00,312.09,312.12,308.6,309.51,63827.0,286.9514,286.979,283.7425,284.5792,63827.0
2020-03-19 11:35:00,309.51,311.0,308.86,308.88,49151.0,284.5792,285.9492,283.9816,284.0,49151.0
2020-03-19 11:40:00,309.21,310.24,307.6,308.13,46061.0,284.3034,285.2504,282.8231,283.3104,46061.0
2020-03-19 11:45:00,307.94,309.75,307.5,309.21,30935.0,283.1357,284.7999,282.7311,284.3034,30935.0
2020-03-19 11:50:00,309.8,309.8,307.3,307.96,19740.0,284.8459,284.8459,282.5473,283.1541,19740.0
2020-03-19 11:55:00,307.9,309.0,304.88,306.0,63490.0,283.0989,284.1103,280.3222,281.352,63490.0
2020-03-19 12:00:00,305.69,308.0,305.51,307.4,48158.0,281.0669,283.1909,280.9014,282.6392,48158.0
2020-03-19 12:05:00,307.4,309.94,307.2,308.06,49186.0,282.6392,284.9746,282.4553,283.246,49186.0
2020-03-19 12:10:00,307.8,308.37,306.26,307.99,32090.0,283.007,283.5311,281.591,283.1817,32090.0
2020-03-19 12:15:00,308.3,308.3,306.34,307.0,32404.0,283.4667,283.4667,281.6646,282.2714,32404.0
2020-03-19 12:20:00,307.48,308.2,306.22,306.49,21877.0,282.7128,283.3748,281.5542,281.8025,21877.0
2020-03-19 12:25:00,306.59,308.03,306.02,307.89,32868.0,281.8944,283.2185,281.3704,283.0897,32868.0
2020-03-19 12:30:00,307.62,307.77,305.42,305.87,23938.0,282.8415,282.9794,280.8187,281.2324,23938.0
2020-03-19 12:35:00,306.0,307.68,305.55,306.27,16818.0,281.352,282.8966,280.9382,281.6002,16818.0
2020-03-19 12:40:00,306.61,307.99,306.0,307.05,33135.0,281.9128,283.1817,281.352,282.3174,33135.0
2020-03-19 12:45:00,307.26,308.88,307.02,307.59,27093.0,282.5105,284.0,282.2898,282.8139,27093.0
2020-03-19 12:50:00,307.44,309.25,307.21,309.22,31544.0,282.676,284.3402,282.4645,284.3126,31544.0
2020-03-19 12:55:00,309.04,309.49,308.1,308.5,23267.0,284.1471,284.5608,283.2828,283.6506,23267.0
2020-03-19 13:00:00,308.82,309.31,307.47,308.99,25051.0,283.9448,284.3953,282.7036,284.1011,25051.0
2020-03-19 13:05:00,308.63,309.44,307.57,307.73,17810.0,283.7701,284.5149,282.7955,282.9426,17810.0
2020-03-19 13:10:00,307.71,308.93,307.51,307.9,14263.0,282.9242,284.046,282.7403,283.0989,14263.0
2020-03-19 13:15:00,307.9,308.5,306.61,307.65,13605.0,283.0989,283.6506,281.9128,282.8691,13605.0
2020-03-19 13:20:00,307.39,309.51,307.39,309.47,18484.0,282.63,284.5792,282.63,284.5425,18484.0
2020-03-19 13:25:00,309.47,309.74,307.66,308.61,15954.0,284.5425,284.7907,282.8783,283.7517,15954.0
2020-03-19 13:30:00,308.61,308.81,307.4,308.19,15349.0,283.7517,283.9356,282.6392,283.3656,15349.0
2020-03-19 13:35:00,308.72,309.44,307.97,308.36,15475.0,283.8529,284.5149,283.1633,283.5219,15475.0
2020-03-19 13:40:00,308.28,309.7,307.43,309.7,27054.0,283.4483,284.7539,282.6668,284.7539,27054.0
2020-03-19 13:45:00,309.43,311.15,308.56,310.54,33597.0,284.5057,286.0871,283.7058,285.5263,33597.0
2020-03-19 13:50:00,310.46,312.5,310.42,311.63,35819.0,285.4527,287.3284,285.4159,286.5285,35819.0
2020-03-19 13:55:00,311.67,312.28,310.0,310.48,31093.0,286.5653,287.1261,285.0298,285.4711,31093.0
2020-03-19 14:00:00,310.69,311.88,309.68,310.37,23077.0,285.6642,286.7583,284.7355,285.37,23077.0
2020-03-19 14:05:00,310.67,310.73,309.23,309.71,20469.0,285.6458,285.701,284.3218,284.7631,20469.0
2020-03-19 14:10:00,309.94,311.63,309.61,311.59,21422.0,284.9746,286.5285,284.6712,286.4917,21422.0
2020-03-19 14:15:00,311.64,311.75,309.92,311.54,20399.0,286.5377,286.6388,284.9562,286.4457,20399.0
2020-03-19 14:20:00,311.47,312.74,310.69,312.34,28185.0,286.3814,287.5491,285.6642,287.1813,28185.0
2020-03-19 14:25:00,312.31,312.99,310.27,311.79,23847.0,287.1537,287.7789,285.278,286.6756,23847.0
2020-03-19 14:30:00,311.36,312.57,311.36,311.51,27747.0,286.2802,287.3928,286.2802,286.4181,27747.0
2020-03-19 14:35:00,311.43,312.0,310.5,311.48,29928.0,286.3446,286.8687,285.4895,286.3906,29928.0
2020-03-19 14:40:00,311.63,313.06,311.32,312.3,40436.0,286.5285,287.8433,286.2434,287.1445,40436.0
2020-03-19 14:45:00,311.66,312.55,310.23,311.24,23832.0,286.5561,287.3744,285.2412,286.1699,23832.0
2020-03-19 14:50:00,311.24,311.62,308.25,308.5,32954.0,286.1699,286.5193,283.4207,283.6506,32954.0
2020-03-19 14:55:00,308.52,309.29,307.5,307.95,33281.0,283.669,284.377,282.7311,283.1449,33281.0
2020-03-19 15:00:00,307.82,307.83,305.33,306.54,47046.0,283.0254,283.0346,280.7359,281.8485,47046.0
2020-03-19 15:05:00,306.94,307.92,305.69,305.69,28132.0,282.2162,283.1173,281.0669,281.0669,28132.0
2020-03-19 15:10:00,305.6,307.43,304.64,306.09,56433.0,280.9842,282.6668,280.1015,281.4347,56433.0
2020-03-19 15:15:00,306.57,307.9,305.25,306.31,30750.0,281.8761,283.0989,280.6624,281.637,30750.0
2020-03-19 15:20:00,306.93,308.31,306.0,308.02,27939.0,282.2071,283.4759,281.352,283.2093,27939.0
2020-03-19 15:25:00,308.16,309.22,307.55,308.08,25641.0,283.338,284.3126,282.7771,283.2644,25641.0
2020-03-19 15:30:00,308.28,308.78,306.01,307.65,42587.0,283.4483,283.908,281.3612,282.8691,42587.0
2020-03-19 15:35:00,307.97,308.39,306.7,307.41,25427.0,283.1633,283.5495,281.9956,282.6484,25427.0
2020-03-19 15:40:00,307.14,309.79,306.86,309.34,68049.0,282.4001,284.8367,282.1427,284.4229,68049.0
2020-03-19 15:45:00,309.14,309.67,307.11,307.56,41359.0,284.239,284.7264,282.3726,282.7863,41359.0
2020-03-19 15:50:00,307.17,307.17,302.63,304.6,123316.0,282.4277,282.4277,278.2534,280.0647,123316.0
2020-03-19 15:55:00,305.15,306.77,303.71,305.22,163245.0,280.5704,282.0599,279.2464,280.6348,163245.0
2020-03-20 09:30:00,307.0,308.01,306.03,307.01,565719.0,282.2714,283.2001,281.3795,282.2806,565719.0
2020-03-20 09:35:00,306.94,307.88,303.5,303.5,59932.0,282.2162,283.0805,279.0533,279.0533,59932.0
2020-03-20 09:40:00,303.52,304.5,299.1,300.13,85660.0,279.0717,279.9728,275.0078,275.9548,85660.0
2020-03-20 09:45:00,299.72,301.7,297.67,300.39,106234.0,275.5778,277.3983,273.6929,276.1938,106234.0
2020-03-20 09:50:00,300.3,301.03,299.5,300.73,46415.0,276.1111,276.7823,275.3755,276.5065,46415.0
2020-03-20 09:55:00,300.61,301.16,299.0,300.22,59171.0,276.3961,276.9018,274.9158,276.0375,59171.0
2020-03-20 10:00:00,300.46,302.35,300.0,301.92,62074.0,276.2582,277.996,275.8353,277.6006,62074.0
2020-03-20 10:05:00,301.84,301.84,298.6,299.06,54895.0,277.527,277.527,274.548,274.971,54895.0
2020-03-20 10:10:00,298.67,299.48,297.29,298.09,54951.0,274.6124,275.3571,273.3435,274.0791,54951.0
2020-03-20 10:15:00,298.14,299.83,297.61,299.23,42916.0,274.1251,275.679,273.6378,275.1273,42916.0
2020-03-20 10:20:00,299.23,302.08,298.8,302.05,57189.0,275.1273,277.7477,274.7319,277.7201,57189.0
2020-03-20 10:25:00,302.21,302.92,301.27,302.13,48495.0,277.8672,278.5201,277.003,277.7937,48495.0
2020-03-20 10:30:00,302.16,304.0,302.16,302.47,45214.0,277.8213,279.5131,277.8213,278.1063,45214.0
2020-03-20 10:35:00,302.43,302.68,300.71,301.02,37005.0,278.0695,278.2994,276.4881,276.7731,37005.0
2020-03-20 10:40:00,301.51,301.88,299.01,299.69,40082.0,277.2236,277.5638,274.925,275.5502,40082.0
2020-03-20 10:45:00,299.85,300.04,297.55,299.85,45735.0,275.6973,275.872,273.5826,275.6973,45735.0
2020-03-20 10:50:00,299.71,300.64,299.48,299.94,37525.0,275.5686,276.4237,275.3571,275.7801,37525.0
2020-03-20 10:55:00,300.01,300.23,299.1,299.62,53923.0,275.8445,276.0467,275.0078,275.4859,53923.0
2020-03-20 11:00:00,299.83,300.33,298.69,298.8,69932.0,275.679,276.1387,274.6308,274.7319,69932.0
2020-03-20 11:05:00,298.84,299.92,298.12,299.44,39868.0,274.7687,275.7617,274.1067,275.3204,39868.0
2020-03-20 11:10:00,299.62,300.25,299.01,299.43,29817.0,275.4859,276.0651,274.925,275.3112,29817.0
2020-03-20 11:15:00,299.23,299.69,298.1,298.31,24062.0,275.1273,275.5502,274.0883,274.2814,24062.0
2020-03-20 11:20:00,298.36,298.36,296.52,297.42,63862.0,274.3274,274.3274,272.6356,273.4631,63862.0
2020-03-20 11:25:00,297.01,298.14,296.71,297.13,26092.0,273.0861,274.1251,272.8103,273.1964,26092.0
2020-03-20 11:30:00,297.27,297.33,295.37,296.6,37694.0,273.3252,273.3803,271.5782,272.7091,37694.0
2020-03-20 11:35:00,296.2,297.84,295.0,297.27,30591.0,272.3413,273.8492,271.238,273.3252,30591.0
2020-03-20 11:40:00,297.58,298.48,297.0,297.5,34299.0,273.6102,274.4377,273.0769,273.5366,34299.0
2020-03-20 11:45:00,297.77,299.19,297.0,298.88,29300.0,273.7849,275.0905,273.0769,274.8055,29300.0
2020-03-20 11:50:00,298.64,299.43,297.05,297.76,23868.0,274.5848,275.3112,273.1229,273.7757,23868.0
2020-03-20 11:55:00,297.84,299.18,297.36,298.21,22175.0,273.8492,275.0813,273.4079,274.1894,22175.0
2020-03-20 12:00:00,298.21,298.5,297.19,297.8,26605.0,274.1894,274.4561,273.2516,273.8125,26605.0
2020-03-20 12:05:00,297.85,298.18,296.84,296.98,39753.0,273.8584,274.1619,272.9298,273.0585,39753.0
2020-03-20 12:10:00,297.13,298.99,297.11,298.22,27723.0,273.1964,274.9066,273.178,274.1986,27723.0
2020-03-20 12:15:00,298.6,298.86,297.74,298.5,14514.0,274.548,274.7871,273.7573,274.4561,14514.0
2020-03-20 12:20:00,298.75,299.09,297.65,298.13,35864.0,274.6859,274.9986,273.6746,274.1159,35864.0
2020-03-20 12:25:00,298.02,298.1,296.05,296.57,35397.0,274.0147,274.0883,272.2034,272.6815,35397.0
2020-03-20 12:30:00,296.66,297.48,296.11,297.15,21800.0,272.7643,273.5182,272.2586,273.2148,21800.0
2020-03-20 12:35:00,297.19,297.19,296.0,296.27,19364.0,273.2516,273.2516,272.1575,272.4057,19364.0
2020-03-20 12:40:00,296.37,297.99,296.06,297.8,21165.0,272.4977,273.9872,272.2126,273.8125,21165.0
2020-03-20 12:45:00,297.66,297.8,296.95,297.01,31075.0,273.6837,273.8125,273.0309,273.0861,31075.0
2020-03-20 12:50:00,297.11,297.8,296.77,297.43,46431.0,273.178,273.8125,272.8654,273.4723,46431.0
2020-03-20 12:55:00,297.42,298.31,296.49,296.49,18450.0,273.4631,274.2814,272.608,272.608,18450.0
2020-03-20 13:00:00,296.4,298.5,296.21,297.2,18916.0,272.5252,274.4561,272.3505,273.2608,18916.0
2020-03-20 13:05:00,297.33,297.97,296.53,297.7,23782.0,273.3803,273.9688,272.6448,273.7205,23782.0
2020-03-20 13:10:00,297.67,298.5,295.5,295.7,25430.0,273.6929,274.4561,271.6977,271.8816,25430.0
2020-03-20 13:15:00,295.8,297.85,295.5,297.27,25148.0,271.9736,273.8584,271.6977,273.3252,25148.0
2020-03-20 13:20:00,297.41,297.75,296.01,296.02,11305.0,273.4539,273.7665,272.1667,272.1758,11305.0
2020-03-20 13:25:00,296.04,296.58,295.16,295.48,24521.0,272.1942,272.6907,271.3851,271.6793,24521.0
2020-03-20 13:30:00,295.1,296.2,294.7,294.84,40487.0,271.33,272.3413,270.9622,271.0909,40487.0
2020-03-20 13:35:00,295.09,296.15,294.59,295.8,24830.0,271.3208,272.2954,270.861,271.9736,24830.0
2020-03-20 13:40:00,295.97,296.2,295.16,296.0,23071.0,272.1299,272.3413,271.3851,272.1575,23071.0
2020-03-20 13:45:00,295.82,296.81,295.48,295.49,13770.0,271.992,272.9022,271.6793,271.6885,13770.0
2020-03-20 13:50:00,295.69,296.17,295.01,295.19,19904.0,271.8724,272.3138,271.2472,271.4127,19904.0
2020-03-20 13:55:00,295.15,295.24,294.0,295.01,31883.0,271.3759,271.4587,270.3186,271.2472,31883.0
2020-03-20 14:00:00,294.94,295.69,294.65,295.69,18150.0,271.1828,271.8724,270.9162,271.8724,18150.0
2020-03-20 14:05:00,295.63,297.6,295.34,296.43,36091.0,271.8173,273.6286,271.5506,272.5528,36091.0
2020-03-20 14:10:00,296.6,296.75,296.0,296.67,53933.0,272.7091,272.847,272.1575,272.7735,53933.0
2020-03-20 14:15:00,296.66,296.76,295.51,295.97,32502.0,272.7643,272.8562,271.7069,272.1299,32502.0
2020-03-20 14:20:00,295.97,296.4,294.76,294.76,29360.0,272.1299,272.5252,271.0173,271.0173,29360.0
2020-03-20 14:25:00,294.85,295.5,293.84,295.01,45346.0,271.1001,271.6977,270.1714,271.2472,45346.0
2020-03-20 14:30:00,295.2,295.61,294.55,294.69,25972.0,271.4219,271.7989,270.8243,270.953,25972.0
2020-03-20 14:35:00,294.63,295.47,293.78,295.41,35160.0,270.8978,271.6701,270.1163,271.615,35160.0
2020-03-20 14:40:00,295.01,295.73,294.14,295.05,22591.0,271.2472,271.9092,270.4473,271.284,22591.0
2020-03-20 14:45:00,295.06,296.5,295.06,295.93,36214.0,271.2932,272.6172,271.2932,272.0931,36214.0
2020-03-20 14:50:00,295.59,296.28,293.48,293.48,27449.0,271.7805,272.4149,269.8404,269.8404,27449.0
2020-03-20 14:55:00,293.53,294.04,292.12,293.17,30801.0,269.8864,270.3553,268.59,269.5554,30801.0
2020-03-20 15:00:00,293.11,293.63,291.32,291.8,28938.0,269.5002,269.9784,267.8544,268.2958,28938.0
2020-03-20 15:05:00,291.97,293.65,291.56,292.26,25080.0,268.4521,269.9967,268.0751,268.7187,25080.0
2020-03-20 15:10:00,292.66,293.71,291.6,292.3,21277.0,269.0865,270.0519,268.1119,268.7555,21277.0
2020-03-20 15:15:00,292.29,292.34,290.5,291.0,30965.0,268.7463,268.7923,267.1005,267.5602,30965.0
2020-03-20 15:20:00,290.76,291.73,290.25,291.28,35678.0,267.3395,268.2314,266.8706,267.8176,35678.0
2020-03-20 15:25:00,291.5,294.67,291.0,293.9,38093.0,268.0199,270.9346,267.5602,270.2266,38093.0
2020-03-20 15:30:00,293.84,294.7,292.8,294.26,37136.0,270.1714,270.9622,269.2152,270.5576,37136.0
2020-03-20 15:35:00,294.3,294.67,292.18,292.53,26375.0,270.5944,270.9346,268.6452,268.967,26375.0
2020-03-20 15:40:00,292.3,293.49,291.27,291.71,26459.0,268.7555,269.8496,267.8085,268.213,26459.0
2020-03-20 15:45:00,291.45,292.13,289.88,289.88,91281.0,267.974,268.5992,266.5304,266.5304,91281.0
2020-03-20 15:50:00,289.79,292.2,287.02,292.2,160255.0,266.4477,268.6635,263.9008,268.6635,160255.0
2020-03-20 15:55:00,292.0,292.2,289.01,290.42,238125.0,268.4797,268.6635,265.7305,267.0269,238125.0
2020-03-23 09:30:00,292.0,292.01,286.16,289.01,201801.0,268.4797,268.4888,263.1101,265.7305,201801.0
2020-03-23 09:35:00,289.17,291.34,283.5,285.76,86332.0,265.8776,267.8728,260.6643,262.7423,86332.0
2020-03-23 09:40:00,285.67,291.0,285.66,289.5,58720.0,262.6595,267.5602,262.6503,266.181,58720.0
2020-03-23 09:45:00,289.48,290.25,286.3,289.51,54982.0,266.1626,266.8706,263.2388,266.1902,54982.0
2020-03-23 09:50:00,289.48,293.47,288.0,292.5,55844.0,266.1626,269.8312,264.8018,268.9394,55844.0
2020-03-23 09:55:00,292.5,295.49,292.22,295.01,54315.0,268.9394,271.6885,268.6819,271.2472,54315.0
2020-03-23 10:00:00,294.92,295.12,290.91,292.77,48536.0,271.1644,271.3483,267.4775,269.1876,48536.0
2020-03-23 10:05:00,293.0,294.75,292.83,294.25,24476.0,269.3991,271.0081,269.2428,270.5484,24476.0
2020-03-23 10:10:00,294.12,295.68,293.16,295.66,44467.0,270.4289,271.8632,269.5462,271.8448,44467.0
2020-03-23 10:15:00,295.22,295.66,292.93,293.26,20628.0,271.4403,271.8448,269.3347,269.6382,20628.0
2020-03-23 10:20:00,293.61,295.49,292.96,294.89,30299.0,269.96,271.6885,269.3623,271.1369,30299.0
2020-03-23 10:25:00,295.0,295.54,293.45,294.72,40150.0,271.238,271.7345,269.8129,270.9806,40150.0
2020-03-23 10:30:00,294.12,294.73,293.0,294.5,23167.0,270.4289,270.9898,269.3991,270.7783,23167.0
2020-03-23 10:35:00,294.6,294.62,293.16,293.89,21231.0,270.8702,270.8886,269.5462,270.2174,21231.0
2020-03-23 10:40:00,294.31,294.86,293.51,294.11,22500.0,270.6036,271.1093,269.868,270.4197,22500.0
2020-03-23 10:45:00,293.86,294.28,292.79,293.85,36725.0,270.1898,270.576,269.206,270.1806,36725.0
2020-03-23 10:50:00,293.99,293.99,291.75,292.0,22900.0,270.3094,270.3094,268.2498,268.4797,22900.0
2020-03-23 10:55:00,292.0,292.76,288.09,288.71,38639.0,268.4797,269.1784,264.8846,265.4547,38639.0
2020-03-23 11:00:00,288.92,290.11,288.36,289.66,24695.0,265.6477,266.7419,265.1329,266.3281,24695.0
2020-03-23 11:05:00,290.06,290.26,289.09,289.69,33733.0,266.6959,266.8798,265.8041,266.3557,33733.0
2020-03-23 11:10:00,289.89,290.96,288.41,288.97,26615.0,266.5396,267.5234,265.1788,265.6937,26615.0
2020-03-23 11:15:00,289.28,289.58,286.85,287.14,32953.0,265.9787,266.2546,263.7445,264.0111,32953.0
2020-03-23 11:20:00,287.15,287.15,284.51,284.7,49085.0,264.0203,264.0203,261.593,261.7677,49085.0
2020-03-23 11:25:00,284.99,285.2,280.44,281.56,76137.0,262.0343,262.2274,257.8508,258.8806,76137.0
2020-03-23 11:30:00,281.72,284.0,281.41,283.38,48881.0,259.0277,261.124,258.7427,260.554,48881.0
2020-03-23 11:35:00,283.38,283.99,281.74,282.15,32391.0,260.554,261.1149,259.0461,259.4231,32391.0
2020-03-23 11:40:00,282.19,282.62,280.71,280.81,39577.0,259.4598,259.8552,258.0991,258.191,39577.0
2020-03-23 11:45:00,280.94,281.84,280.51,281.14,29969.0,258.3105,259.138,257.9152,258.4944,29969.0
2020-03-23 11:50:00,281.14,281.91,280.52,280.9,46463.0,258.4944,259.2024,257.9244,258.2737,46463.0
2020-03-23 11:55:00,280.58,281.08,280.02,280.37,35319.0,257.9795,258.4392,257.4646,257.7864,35319.0
2020-03-23 12:00:00,280.32,283.54,280.32,282.94,43349.0,257.7405,260.7011,257.7405,260.1494,43349.0
2020-03-23 12:05:00,282.93,283.53,281.72,282.37,32971.0,260.1402,260.6919,259.0277,259.6253,32971.0
2020-03-23 12:10:00,282.34,282.93,281.5,282.36,21882.0,259.5978,260.1402,258.8254,259.6161,21882.0
2020-03-23 12:15:00,282.06,286.0,281.69,284.72,29463.0,259.3403,262.9629,259.0001,261.7861,29463.0
2020-03-23 12:20:00,285.35,286.57,284.74,285.64,36569.0,262.3653,263.487,261.8044,262.6319,36569.0
2020-03-23 12:25:00,286.19,286.99,284.58,285.19,22358.0,263.1376,263.8732,261.6573,262.2182,22358.0
2020-03-23 12:30:00,285.37,285.5,283.56,285.5,18514.0,262.3837,262.5032,260.7195,262.5032,18514.0
2020-03-23 12:35:00,285.16,287.86,285.11,287.28,46708.0,262.1906,264.6731,262.1446,264.1398,46708.0
2020-03-23 12:40:00,287.42,288.82,286.82,288.0,30506.0,264.2686,265.5558,263.7169,264.8018,30506.0
2020-03-23 12:45:00,288.07,288.91,286.9,288.72,23659.0,264.8662,265.6386,263.7905,265.4639,23659.0
2020-03-23 12:50:00,288.59,288.71,287.33,288.06,19575.0,265.3443,265.4547,264.1858,264.857,19575.0
2020-03-23 12:55:00,288.27,289.74,287.93,288.76,16031.0,265.0501,266.4017,264.7375,265.5006,16031.0
2020-03-23 13:00:00,288.55,288.72,286.49,286.5,48434.0,265.3075,265.4639,263.4135,263.4227,48434.0
2020-03-23 13:05:00,286.5,287.78,286.42,287.77,19214.0,263.4227,264.5996,263.3491,264.5904,19214.0
2020-03-23 13:10:00,287.77,290.01,287.5,289.48,25274.0,264.5904,266.6499,264.3421,266.1626,25274.0
2020-03-23 13:15:00,289.36,289.48,288.16,289.36,13022.0,266.0523,266.1626,264.949,266.0523,13022.0
2020-03-23 13:20:00,289.04,289.65,287.34,288.15,31587.0,265.7581,266.3189,264.195,264.9398,31587.0
2020-03-23 13:25:00,288.04,288.6,286.83,286.84,11611.0,264.8386,265.3535,263.7261,263.7353,11611.0
2020-03-23 13:30:00,286.54,286.78,284.61,285.56,24794.0,263.4595,263.6801,261.6849,262.5584,24794.0
2020-03-23 13:35:00,285.56,285.82,283.0,283.36,33759.0,262.5584,262.7974,260.2046,260.5356,33759.0
2020-03-23 13:40:00,283.2,284.37,282.81,283.02,28477.0,260.3885,261.4642,260.0299,260.223,28477.0
2020-03-23 13:45:00,283.22,287.7,283.22,287.22,22826.0,260.4069,264.526,260.4069,264.0847,22826.0
2020-03-23 13:50:00,287.23,287.26,284.54,284.82,23746.0,264.0939,264.1215,261.6205,261.878,23746.0
2020-03-23 13:55:00,284.56,284.58,281.5,282.49,26739.0,261.6389,261.6573,258.8254,259.7357,26739.0
2020-03-23 14:00:00,282.4,282.41,280.81,282.08,29192.0,259.6529,259.6621,258.191,259.3587,29192.0
2020-03-23 14:05:00,281.96,283.6,281.27,281.8,19969.0,259.2484,260.7563,258.6139,259.1013,19969.0
2020-03-23 14:10:00,281.5,282.22,281.0,281.68,32384.0,258.8254,259.4874,258.3657,258.9909,32384.0
2020-03-23 14:15:00,281.35,282.4,281.27,281.29,40770.0,258.6875,259.6529,258.6139,258.6323,40770.0
2020-03-23 14:20:00,281.15,281.58,280.39,280.89,35715.0,258.5036,258.899,257.8048,258.2646,35715.0
2020-03-23 14:25:00,281.07,283.8,280.62,282.88,40160.0,258.4301,260.9402,258.0163,260.0943,40160.0
2020-03-23 14:30:00,283.06,283.06,281.3,281.65,20666.0,260.2598,260.2598,258.6415,258.9633,20666.0
2020-03-23 14:35:00,281.87,282.5,281.25,281.49,34000.0,259.1656,259.7449,258.5956,258.8162,34000.0
2020-03-23 14:40:00,281.29,283.64,281.29,283.63,25593.0,258.6323,260.793,258.6323,260.7838,25593.0
2020-03-23 14:45:00,283.26,284.61,281.85,284.61,22661.0,260.4437,261.6849,259.1472,261.6849,22661.0
2020-03-23 14:50:00,284.01,284.08,282.01,282.14,23960.0,261.1332,261.1976,259.2943,259.4139,23960.0
2020-03-23 14:55:00,282.54,283.86,282.01,282.62,20294.0,259.7816,260.9953,259.2943,259.8552,20294.0
2020-03-23 15:00:00,282.22,284.0,281.33,283.74,35736.0,259.4874,261.124,258.6691,260.885,35736.0
2020-03-23 15:05:00,283.56,283.6,281.43,281.43,20344.0,260.7195,260.7563,258.7611,258.7611,20344.0
2020-03-23 15:10:00,281.6,282.0,281.12,281.61,21547.0,258.9174,259.2851,258.476,258.9266,21547.0
2020-03-23 15:15:00,281.89,282.72,281.0,281.29,26122.0,259.184,259.9471,258.3657,258.6323,26122.0
2020-03-23 15:20:00,281.35,281.48,279.83,280.53,66767.0,258.6875,258.807,257.2899,257.9336,66767.0
2020-03-23 15:25:00,280.38,281.71,279.88,280.45,31295.0,257.7956,259.0185,257.3359,257.86,31295.0
2020-03-23 15:30:00,280.69,281.11,279.05,279.3,52678.0,258.0807,258.4668,256.5728,256.8026,52678.0
2020-03-23 15:35:00,279.32,281.43,278.42,280.27,76858.0,256.821,258.7611,255.9935,257.6945,76858.0
2020-03-23 15:40:00,280.32,282.29,280.13,281.57,43786.0,257.7405,259.5518,257.5658,258.8898,43786.0
2020-03-23 15:45:00,281.74,282.28,280.45,280.53,51496.0,259.0461,259.5426,257.86,257.9336,51496.0
2020-03-23 15:50:00,280.5,288.6,280.43,288.56,117973.0,257.906,265.3535,257.8416,265.3167,117973.0
2020-03-23 15:55:00,288.8,289.25,285.45,285.82,181582.0,265.5374,265.9512,262.4573,262.7974,181582.0
2020-03-24 09:30:00,294.59,297.35,292.3,296.11,146345.0,270.861,273.3987,268.7555,272.2586,146345.0
2020-03-24 09:35:00,295.88,297.0,294.51,295.83,83576.0,272.0471,273.0769,270.7875,272.0012,83576.0
2020-03-24 09:40:00,296.0,296.13,292.69,293.14,92243.0,272.1575,272.277,269.1141,269.5278,92243.0
2020-03-24 09:45:00,293.05,293.95,292.0,292.57,46335.0,269.4451,270.2726,268.4797,269.0037,46335.0
2020-03-24 09:50:00,292.13,292.51,288.93,289.23,56257.0,268.5992,268.9486,265.6569,265.9328,56257.0
2020-03-24 09:55:00,289.29,290.44,287.12,289.13,54109.0,265.9879,267.0453,263.9927,265.8408,54109.0
2020-03-24 10:00:00,289.68,291.83,289.08,290.39,39696.0,266.3465,268.3233,265.7949,266.9993,39696.0
2020-03-24 10:05:00,290.48,291.14,289.23,289.54,47028.0,267.0821,267.6889,265.9328,266.2178,47028.0
2020-03-24 10:10:00,289.46,289.68,287.13,287.69,44025.0,266.1442,266.3465,264.0019,264.5168,44025.0
2020-03-24 10:15:00,287.86,287.91,287.01,287.86,63118.0,264.6731,264.7191,263.8916,264.6731,63118.0
2020-03-24 10:20:00,287.77,290.99,287.5,289.31,46511.0,264.5904,267.551,264.3421,266.0063,46511.0
2020-03-24 10:25:00,289.27,290.25,288.5,288.96,40502.0,265.9696,266.8706,265.2616,265.6845,40502.0
2020-03-24 10:30:00,288.81,290.15,288.5,288.93,20181.0,265.5466,266.7787,265.2616,265.6569,20181.0
2020-03-24 10:35:00,288.72,289.1,287.3,288.56,265516.0,265.4639,265.8132,264.1582,265.3167,265516.0
2020-03-24 10:40:00,288.49,289.19,287.47,287.61,50833.0,265.2524,265.896,264.3145,264.4433,50833.0
2020-03-24 10:45:00,287.58,287.97,285.26,285.5,40371.0,264.4157,264.7743,262.2826,262.5032,40371.0
2020-03-24 10:50:00,285.37,286.71,285.29,286.08,45390.0,262.3837,263.6158,262.3101,263.0365,45390.0
2020-03-24 10:55:00,286.06,287.0,285.75,286.94,26977.0,263.0181,263.8824,262.7331,263.8272,26977.0
2020-03-24 11:00:00,286.96,287.6,286.29,286.36,47250.0,263.8456,264.4341,263.2296,263.294,47250.0
2020-03-24 11:05:00,286.42,287.3,285.9,287.2,30421.0,263.3491,264.1582,262.871,264.0663,30421.0
2020-03-24 11:10:00,287.18,288.48,287.18,288.08,46405.0,264.0479,265.2432,264.0479,264.8754,46405.0
2020-03-24 11:15:00,288.04,288.5,286.35,287.05,46672.0,264.8386,265.2616,263.2848,263.9284,46672.0
2020-03-24 11:20:00,287.05,287.57,285.75,285.75,52662.0,263.9284,264.4065,262.7331,262.7331,52662.0
2020-03-24 11:25:00,285.68,287.01,285.68,286.0,38082.0,262.6687,263.8916,262.6687,262.9629,38082.0
2020-03-24 11:30:00,286.11,286.38,284.5,285.0,54250.0,263.0641,263.3123,261.5838,262.0435,54250.0
2020-03-24 11:35:00,284.8,286.15,284.79,285.55,40733.0,261.8596,263.1009,261.8504,262.5492,40733.0
2020-03-24 11:40:00,285.71,286.57,285.1,286.11,35205.0,262.6963,263.487,262.1354,263.0641,35205.0
2020-03-24 11:45:00,285.94,287.0,285.57,285.77,39953.0,262.9078,263.8824,262.5676,262.7515,39953.0
2020-03-24 11:50:00,285.9,286.22,285.53,285.82,25835.0,262.871,263.1652,262.5308,262.7974,25835.0
2020-03-24 11:55:00,285.89,286.6,285.76,286.15,30686.0,262.8618,263.5146,262.7423,263.1009,30686.0
2020-03-24 12:00:00,286.01,286.83,286.01,286.83,41641.0,262.9721,263.7261,262.9721,263.7261,41641.0
2020-03-24 12:05:00,286.69,287.37,285.75,286.25,40963.0,263.5974,264.2226,262.7331,263.1928,40963.0
2020-03-24 12:10:00,286.27,287.19,286.15,286.47,35747.0,263.2112,264.0571,263.1009,263.3951,35747.0
2020-03-24 12:15:00,286.46,287.14,286.03,286.77,22341.0,263.3859,264.0111,262.9905,263.6709,22341.0
2020-03-24 12:20:00,286.66,287.64,286.55,287.22,31253.0,263.5698,264.4708,263.4686,264.0847,31253.0
2020-03-24 12:25:00,287.14,289.12,286.78,289.12,33700.0,264.0111,265.8316,263.6801,265.8316,33700.0
2020-03-24 12:30:00,289.12,289.16,288.01,288.4,41367.0,265.8316,265.8684,264.811,265.1696,41367.0
2020-03-24 12:35:00,288.3,288.68,287.51,288.35,34536.0,265.0777,265.4271,264.3513,265.1237,34536.0
2020-03-24 12:40:00,288.32,288.75,287.5,288.04,36202.0,265.0961,265.4914,264.3421,264.8386,36202.0
2020-03-24 12:45:00,288.03,288.16,287.0,287.57,29293.0,264.8294,264.949,263.8824,264.4065,29293.0
2020-03-24 12:50:00,287.56,287.7,286.25,286.77,23540.0,264.3973,264.526,263.1928,263.6709,23540.0
2020-03-24 12:55:00,286.8,286.98,285.7,285.94,35123.0,263.6985,263.864,262.6871,262.9078,35123.0
2020-03-24 13:00:00,285.89,286.78,285.85,285.85,26107.0,262.8618,263.6801,262.825,262.825,26107.0
2020-03-24 13:05:00,285.88,285.98,284.12,285.0,44864.0,262.8526,262.9446,261.2344,262.0435,44864.0
2020-03-24 13:10:00,285.06,286.18,284.27,286.18,22884.0,262.0987,263.1284,261.3723,263.1284,22884.0
2020-03-24 13:15:00,285.92,286.23,285.25,286.12,18112.0,262.8894,263.1744,262.2734,263.0733,18112.0
2020-03-24 13:20:00,286.15,286.76,285.5,286.22,21139.0,263.1009,263.6617,262.5032,263.1652,21139.0
2020-03-24 13:25:00,286.03,287.21,285.79,286.47,27634.0,262.9905,264.0755,262.7699,263.3951,27634.0
2020-03-24 13:30:00,286.38,287.47,286.38,286.65,22432.0,263.3123,264.3145,263.3123,263.5606,22432.0
2020-03-24 13:35:00,286.62,287.61,286.4,286.9,23181.0,263.533,264.4433,263.3307,263.7905,23181.0
2020-03-24 13:40:00,287.0,287.35,285.53,286.51,21797.0,263.8824,264.2042,262.5308,263.4319,21797.0
2020-03-24 13:45:00,286.17,286.87,285.22,285.5,30027.0,263.1193,263.7629,262.2458,262.5032,30027.0
2020-03-24 13:50:00,285.42,285.98,284.92,285.02,23235.0,262.4297,262.9446,261.9699,262.0619,23235.0
2020-03-24 13:55:00,285.09,285.72,284.6,284.9,22815.0,262.1262,262.7055,261.6757,261.9516,22815.0
2020-03-24 14:00:00,284.93,285.56,284.27,284.28,25881.0,261.9791,262.5584,261.3723,261.3815,25881.0
2020-03-24 14:05:00,284.4,284.82,283.71,283.77,54490.0,261.4918,261.878,260.8574,260.9126,54490.0
2020-03-24 14:10:00,283.8,284.5,282.83,284.19,37292.0,260.9402,261.5838,260.0483,261.2987,37292.0
2020-03-24 14:15:00,284.19,285.58,283.77,284.23,33384.0,261.2987,262.5768,260.9126,261.3355,33384.0
2020-03-24 14:20:00,284.35,285.15,283.65,285.15,24659.0,261.4459,262.1814,260.8022,262.1814,24659.0
2020-03-24 14:25:00,285.13,285.14,283.84,284.09,25692.0,262.163,262.1722,260.9769,261.2068,25692.0
2020-03-24 14:30:00,284.01,284.84,283.42,284.73,29865.0,261.1332,261.8964,260.5908,261.7952,29865.0
2020-03-24 14:35:00,284.65,285.72,284.5,284.72,45704.0,261.7217,262.7055,261.5838,261.7861,45704.0
2020-03-24 14:40:00,284.91,285.6,284.58,284.7,35009.0,261.9607,262.5952,261.6573,261.7677,35009.0
2020-03-24 14:45:00,284.86,285.19,284.26,284.46,33878.0,261.9148,262.2182,261.3631,261.547,33878.0
2020-03-24 14:50:00,284.54,285.49,284.0,284.71,30157.0,261.6205,262.494,261.124,261.7769,30157.0
2020-03-24 14:55:00,285.08,286.14,284.12,286.0,31400.0,262.1171,263.0917,261.2344,262.9629,31400.0
2020-03-24 15:00:00,286.05,286.16,285.61,285.88,42806.0,263.0089,263.1101,262.6044,262.8526,42806.0
2020-03-24 15:05:00,285.77,286.18,285.3,285.9,51883.0,262.7515,263.1284,262.3193,262.871,51883.0
2020-03-24 15:10:00,285.81,285.97,285.07,285.5,47162.0,262.7883,262.9354,262.1079,262.5032,47162.0
2020-03-24 15:15:00,285.47,285.8,284.13,284.75,49634.0,262.4756,262.7791,261.2436,261.8136,49634.0
2020-03-24 15:20:00,284.56,285.28,284.29,285.0,39999.0,261.6389,262.3009,261.3907,262.0435,39999.0
2020-03-24 15:25:00,285.01,285.36,284.42,284.91,46219.0,262.0527,262.3745,261.5102,261.9607,46219.0
2020-03-24 15:30:00,284.8,285.16,283.7,283.8,82041.0,261.8596,262.1906,260.8482,260.9402,82041.0
2020-03-24 15:35:00,283.86,284.6,283.22,284.46,64956.0,260.9953,261.6757,260.4069,261.547,64956.0
2020-03-24 15:40:00,284.54,286.0,284.44,285.66,69021.0,261.6205,262.9629,261.5286,262.6503,69021.0
2020-03-24 15:45:00,285.57,285.82,283.5,284.03,84543.0,262.5676,262.7974,260.6643,261.1516,84543.0
2020-03-24 15:50:00,284.18,285.41,283.6,284.39,201197.0,261.2895,262.4205,260.7563,261.4826,201197.0
2020-03-24 15:55:00,284.4,285.58,283.71,285.02,258967.0,261.4918,262.5768,260.8574,262.0619,258967.0
2020-03-25 09:30:00,284.21,284.5,279.68,283.95,175592.0,261.3171,261.5838,257.152,261.0781,175592.0
2020-03-25 09:35:00,283.96,286.86,283.14,286.86,89611.0,261.0873,263.7537,260.3333,263.7537,89611.0
2020-03-25 09:40:00,286.52,287.44,285.63,287.0,87796.0,263.4411,264.287,262.6228,263.8824,87796.0
2020-03-25 09:45:00,287.01,287.54,285.6,286.17,53491.0,263.8916,264.3789,262.5952,263.1193,53491.0
2020-03-25 09:50:00,285.9,286.67,283.41,283.55,48271.0,262.871,263.579,260.5816,260.7103,48271.0
2020-03-25 09:55:00,283.41,283.98,281.5,281.93,47764.0,260.5816,261.1057,258.8254,259.2208,47764.0
2020-03-25 10:00:00,281.74,282.63,281.08,281.99,29901.0,259.0461,259.8644,258.4392,259.276,29901.0
2020-03-25 10:05:00,281.94,282.13,280.41,280.81,29089.0,259.23,259.4047,257.8232,258.191,29089.0
2020-03-25 10:10:00,280.64,281.41,279.21,280.98,59329.0,258.0347,258.7427,256.7199,258.3473,59329.0
2020-03-25 10:15:00,281.11,282.12,280.56,281.13,35513.0,258.4668,259.3955,257.9611,258.4852,35513.0
2020-03-25 10:20:00,281.13,282.51,280.86,281.77,23819.0,258.4852,259.7541,258.237,259.0737,23819.0
2020-03-25 10:25:00,281.75,282.01,279.81,281.64,30377.0,259.0553,259.2943,257.2715,258.9541,30377.0
2020-03-25 10:30:00,281.3,282.29,280.72,281.42,27817.0,258.6415,259.5518,258.1082,258.7519,27817.0
2020-03-25 10:35:00,281.26,282.26,281.1,282.11,25160.0,258.6048,259.5242,258.4576,259.3863,25160.0
2020-03-25 10:40:00,282.22,282.29,281.22,281.54,43814.0,259.4874,259.5518,258.568,258.8622,43814.0
2020-03-25 10:45:00,281.65,282.15,280.66,281.41,46122.0,258.9633,259.4231,258.0531,258.7427,46122.0
2020-03-25 10:50:00,281.06,283.34,281.01,282.72,32892.0,258.4209,260.5172,258.3749,259.9471,32892.0
2020-03-25 10:55:00,282.82,284.33,282.29,283.83,32320.0,260.0391,261.4275,259.5518,260.9677,32320.0
2020-03-25 11:00:00,284.0,284.0,282.15,282.45,21837.0,261.124,261.124,259.4231,259.6989,21837.0
2020-03-25 11:05:00,282.28,284.1,282.28,283.67,24371.0,259.5426,261.216,259.5426,260.8206,24371.0
2020-03-25 11:10:00,283.79,284.17,282.91,283.16,36726.0,260.931,261.2804,260.1218,260.3517,36726.0
2020-03-25 11:15:00,282.97,283.85,282.03,282.73,37821.0,260.177,260.9861,259.3127,259.9563,37821.0
2020-03-25 11:20:00,282.58,283.28,282.01,283.05,24315.0,259.8184,260.462,259.2943,260.2506,24315.0
2020-03-25 11:25:00,283.34,284.16,281.64,281.65,34183.0,260.5172,261.2712,258.9541,258.9633,34183.0
2020-03-25 11:30:00,281.56,282.71,281.01,282.2,24663.0,258.8806,259.938,258.3749,259.469,24663.0
2020-03-25 11:35:00,282.08,283.19,281.6,282.23,33264.0,259.3587,260.3793,258.9174,259.4966,33264.0
2020-03-25 11:40:00,282.35,282.68,281.2,281.42,22564.0,259.607,259.9104,258.5496,258.7519,22564.0
2020-03-25 11:45:00,281.26,283.31,280.92,282.73,20703.0,258.6048,260.4896,258.2921,259.9563,20703.0
2020-03-25 11:50:00,282.57,282.92,281.9,282.19,28394.0,259.8092,260.131,259.1932,259.4598,28394.0
2020-03-25 11:55:00,282.18,282.59,281.8,282.31,21375.0,259.4506,259.8276,259.1013,259.5702,21375.0
2020-03-25 12:00:00,282.31,283.29,282.26,283.02,26344.0,259.5702,260.4712,259.5242,260.223,26344.0
2020-03-25 12:05:00,283.15,283.72,282.79,283.1,33389.0,260.3425,260.8666,260.0115,260.2965,33389.0
2020-03-25 12:10:00,283.13,284.28,282.99,284.2,30169.0,260.3241,261.3815,260.1954,261.3079,30169.0
2020-03-25 12:15:00,284.05,285.37,284.02,284.51,29765.0,261.17,262.3837,261.1424,261.593,29765.0
2020-03-25 12:20:00,284.27,285.5,284.1,285.5,39800.0,261.3723,262.5032,261.216,262.5032,39800.0
2020-03-25 12:25:00,285.42,285.64,284.17,284.18,24297.0,262.4297,262.6319,261.2804,261.2895,24297.0
2020-03-25 12:30:00,284.29,285.16,283.16,284.74,31078.0,261.3907,262.1906,260.3517,261.8044,31078.0
2020-03-25 12:35:00,285.15,286.0,284.3,285.75,32313.0,262.1814,262.9629,261.3999,262.7331,32313.0
2020-03-25 12:40:00,285.82,285.82,284.34,284.53,21988.0,262.7974,262.7974,261.4367,261.6114,21988.0
2020-03-25 12:45:00,284.67,285.48,283.68,283.91,34390.0,261.7401,262.4848,260.8298,261.0413,34390.0
2020-03-25 12:50:00,284.16,284.48,283.5,283.69,32036.0,261.2712,261.5654,260.6643,260.839,32036.0
2020-03-25 12:55:00,283.82,284.08,283.22,283.58,27216.0,260.9585,261.1976,260.4069,260.7379,27216.0
2020-03-25 13:00:00,283.67,284.44,283.35,283.81,27667.0,260.8206,261.5286,260.5264,260.9494,27667.0
2020-03-25 13:05:00,283.9,284.5,283.63,284.27,38790.0,261.0321,261.5838,260.7838,261.3723,38790.0
2020-03-25 13:10:00,284.14,284.6,283.67,284.21,26938.0,261.2528,261.6757,260.8206,261.3171,26938.0
2020-03-25 13:15:00,284.25,286.0,284.19,285.88,21080.0,261.3539,262.9629,261.2987,262.8526,21080.0
2020-03-25 13:20:00,285.79,285.92,284.65,285.74,25799.0,262.7699,262.8894,261.7217,262.7239,25799.0
2020-03-25 13:25:00,285.76,286.25,285.64,286.06,19043.0,262.7423,263.1928,262.6319,263.0181,19043.0
2020-03-25 13:30:00,286.2,286.33,285.44,286.1,32542.0,263.1468,263.2664,262.4481,263.0549,32542.0
2020-03-25 13:35:00,286.09,286.39,285.79,285.88,46144.0,263.0457,263.3215,262.7699,262.8526,46144.0
2020-03-25 13:40:00,286.09,287.52,286.06,287.13,34938.0,263.0457,264.3605,263.0181,264.0019,34938.0
2020-03-25 13:45:00,287.33,287.98,287.02,287.72,23508.0,264.1858,264.7835,263.9008,264.5444,23508.0
2020-03-25 13:50:00,287.74,287.96,286.29,286.29,33810.0,264.5628,264.7651,263.2296,263.2296,33810.0
2020-03-25 13:55:00,286.23,287.07,285.87,286.59,23807.0,263.1744,263.9468,262.8434,263.5054,23807.0
2020-03-25 14:00:00,286.66,286.78,285.7,285.84,20718.0,263.5698,263.6801,262.6871,262.8158,20718.0
2020-03-25 14:05:00,285.98,286.04,284.7,285.27,21040.0,262.9446,262.9997,261.7677,262.2917,21040.0
2020-03-25 14:10:00,285.43,286.42,285.25,285.91,21810.0,262.4389,263.3491,262.2734,262.8802,21810.0
2020-03-25 14:15:00,286.0,286.67,285.8,286.57,14706.0,262.9629,263.579,262.7791,263.487,14706.0
2020-03-25 14:20:00,286.67,287.87,286.39,287.38,47607.0,263.579,264.6823,263.3215,264.2318,47607.0
2020-03-25 14:25:00,287.75,289.13,287.28,288.35,42428.0,264.572,265.8408,264.1398,265.1237,42428.0
2020-03-25 14:30:00,288.27,288.87,286.51,286.51,22457.0,265.0501,265.6018,263.4319,263.4319,22457.0
2020-03-25 14:35:00,286.99,288.48,286.05,288.48,21101.0,263.8732,265.2432,263.0089,265.2432,21101.0
2020-03-25 14:40:00,288.23,288.74,288.0,288.55,19768.0,265.0133,265.4822,264.8018,265.3075,19768.0
2020-03-25 14:45:00,288.56,290.47,288.48,290.0,51538.0,265.3167,267.0729,265.2432,266.6408,51538.0
2020-03-25 14:50:00,290.29,290.67,289.03,289.9,25696.0,266.9074,267.2568,265.7489,266.5488,25696.0
2020-03-25 14:55:00,289.63,290.48,289.45,289.72,50426.0,266.3006,267.0821,266.1351,266.3833,50426.0
2020-03-25 15:00:00,289.91,290.57,289.24,290.55,36403.0,266.558,267.1648,265.942,267.1464,36403.0
2020-03-25 15:05:00,290.65,290.72,288.79,289.23,29494.0,267.2384,267.3028,265.5282,265.9328,29494.0
2020-03-25 15:10:00,289.31,289.31,286.48,286.8,34563.0,266.0063,266.0063,263.4043,263.6985,34563.0
2020-03-25 15:15:00,287.02,288.41,286.85,287.71,30092.0,263.9008,265.1788,263.7445,264.5352,30092.0
2020-03-25 15:20:00,287.8,288.53,287.16,287.23,29706.0,264.618,265.2892,264.0295,264.0939,29706.0
2020-03-25 15:25:00,287.22,287.68,286.32,286.96,43288.0,264.0847,264.5076,263.2572,263.8456,43288.0
2020-03-25 15:30:00,286.89,287.52,286.32,286.54,33900.0,263.7813,264.3605,263.2572,263.4595,33900.0
2020-03-25 15:35:00,286.43,287.13,286.02,286.43,25257.0,263.3583,264.0019,262.9813,263.3583,25257.0
2020-03-25 15:40:00,286.51,286.86,284.74,284.93,49323.0,263.4319,263.7537,261.8044,261.9791,49323.0
2020-03-25 15:45:00,284.51,285.24,282.88,283.43,43065.0,261.593,262.2642,260.0943,260.6,43065.0
2020-03-25 15:50:00,283.5,283.5,280.49,281.65,102162.0,260.6643,260.6643,257.8968,258.9633,102162.0
2020-03-25 15:55:00,281.8,283.33,280.06,280.49,158932.0,259.1013,260.508,257.5014,257.8968,158932.0
2020-03-26 09:30:00,281.34,285.15,280.86,283.37,121862.0,258.6783,262.1814,258.237,260.5448,121862.0
2020-03-26 09:35:00,283.38,285.73,283.09,285.5,72895.0,260.554,262.7147,260.2873,262.5032,72895.0
2020-03-26 09:40:00,285.05,286.76,283.44,285.23,63177.0,262.0895,263.6617,260.6092,262.255,63177.0
2020-03-26 09:45:00,285.47,286.5,284.52,284.93,38911.0,262.4756,263.4227,261.6022,261.9791,38911.0
2020-03-26 09:50:00,284.58,285.45,284.27,284.91,44685.0,261.6573,262.4573,261.3723,261.9607,44685.0
2020-03-26 09:55:00,284.95,285.25,283.85,284.0,56571.0,261.9975,262.2734,260.9861,261.124,56571.0
2020-03-26 10:00:00,284.03,284.07,283.0,283.6,41376.0,261.1516,261.1884,260.2046,260.7563,41376.0
2020-03-26 10:05:00,283.59,284.02,282.5,283.21,53517.0,260.7471,261.1424,259.7449,260.3977,53517.0
2020-03-26 10:10:00,283.33,283.75,282.3,282.3,63386.0,260.508,260.8942,259.561,259.561,63386.0
2020-03-26 10:15:00,282.34,284.1,282.02,283.85,33021.0,259.5978,261.216,259.3035,260.9861,33021.0
2020-03-26 10:20:00,283.75,284.5,283.62,284.5,40472.0,260.8942,261.5838,260.7747,261.5838,40472.0
2020-03-26 10:25:00,284.49,284.5,283.49,283.49,45615.0,261.5746,261.5838,260.6551,260.6551,45615.0
2020-03-26 10:30:00,283.52,284.17,282.8,284.0,22497.0,260.6827,261.2804,260.0207,261.124,22497.0
2020-03-26 10:35:00,284.16,284.18,283.01,283.56,35303.0,261.2712,261.2895,260.2138,260.7195,35303.0
2020-03-26 10:40:00,283.37,283.79,282.62,283.35,28920.0,260.5448,260.931,259.8552,260.5264,28920.0
2020-03-26 10:45:00,283.2,283.5,282.22,282.74,32631.0,260.3885,260.6643,259.4874,259.9655,32631.0
2020-03-26 10:50:00,282.6,282.99,282.12,282.35,35215.0,259.8368,260.1954,259.3955,259.607,35215.0
2020-03-26 10:55:00,282.14,283.49,282.1,283.4,25674.0,259.4139,260.6551,259.3771,260.5724,25674.0
2020-03-26 11:00:00,283.4,283.4,282.75,283.0,26917.0,260.5724,260.5724,259.9747,260.2046,26917.0
2020-03-26 11:05:00,283.07,283.5,281.98,282.62,44052.0,260.269,260.6643,259.2668,259.8552,44052.0
2020-03-26 11:10:00,282.7,283.64,282.55,283.32,35424.0,259.9288,260.793,259.7908,260.4988,35424.0
2020-03-26 11:15:00,283.32,283.55,283.02,283.5,63318.0,260.4988,260.7103,260.223,260.6643,63318.0
2020-03-26 11:20:00,283.55,283.94,283.11,283.42,38749.0,260.7103,261.0689,260.3057,260.5908,38749.0
2020-03-26 11:25:00,283.56,284.5,283.3,284.5,52570.0,260.7195,261.5838,260.4804,261.5838,52570.0
2020-03-26 11:30:00,284.34,284.86,284.17,284.37,22759.0,261.4367,261.9148,261.2804,261.4642,22759.0
2020-03-26 11:35:00,284.27,284.27,282.75,283.64,38317.0,261.3723,261.3723,259.9747,260.793,38317.0
2020-03-26 11:40:00,283.64,284.03,282.8,283.0,31904.0,260.793,261.1516,260.0207,260.2046,31904.0
2020-03-26 11:45:00,283.14,283.17,282.1,282.97,38085.0,260.3333,260.3609,259.3771,260.177,38085.0
2020-03-26 11:50:00,282.93,283.21,282.5,282.95,35919.0,260.1402,260.3977,259.7449,260.1586,35919.0
2020-03-26 11:55:00,282.83,283.72,282.38,283.61,27879.0,260.0483,260.8666,259.6345,260.7655,27879.0
2020-03-26 12:00:00,283.64,285.0,283.39,284.91,26958.0,260.793,262.0435,260.5632,261.9607,26958.0
2020-03-26 12:05:00,284.95,285.29,284.3,284.31,32010.0,261.9975,262.3101,261.3999,261.4091,32010.0
2020-03-26 12:10:00,284.52,285.3,284.34,284.82,34929.0,261.6022,262.3193,261.4367,261.878,34929.0
2020-03-26 12:15:00,284.97,285.3,284.36,284.66,24131.0,262.0159,262.3193,261.455,261.7309,24131.0
2020-03-26 12:20:00,284.61,285.64,282.0,285.34,211472.0,261.6849,262.6319,259.2851,262.3561,211472.0
2020-03-26 12:25:00,285.28,285.35,284.6,284.6,22631.0,262.3009,262.3653,261.6757,261.6757,22631.0
2020-03-26 12:30:00,284.6,285.35,284.6,285.17,9955.0,261.6757,262.3653,261.6757,262.1998,9955.0
2020-03-26 12:35:00,285.15,285.46,284.46,285.17,19786.0,262.1814,262.4664,261.547,262.1998,19786.0
2020-03-26 12:40:00,285.19,286.15,284.98,285.97,18617.0,262.2182,263.1009,262.0251,262.9354,18617.0
2020-03-26 12:45:00,285.82,286.38,285.61,286.17,18026.0,262.7974,263.3123,262.6044,263.1193,18026.0
2020-03-26 12:50:00,286.24,286.76,286.12,286.5,29744.0,263.1836,263.6617,263.0733,263.4227,29744.0
2020-03-26 12:55:00,286.38,287.01,286.07,286.87,18080.0,263.3123,263.8916,263.0273,263.7629,18080.0
2020-03-26 13:00:00,286.73,287.0,286.49,286.92,30556.0,263.6341,263.8824,263.4135,263.8088,30556.0
2020-03-26 13:05:00,286.81,287.5,285.18,285.34,36328.0,263.7077,264.3421,262.209,262.3561,36328.0
2020-03-26 13:10:00,285.46,285.98,285.0,285.83,21824.0,262.4664,262.9446,262.0435,262.8066,21824.0
2020-03-26 13:15:00,285.66,286.8,285.3,286.7,14855.0,262.6503,263.6985,262.3193,263.6066,14855.0
2020-03-26 13:20:00,286.53,286.8,285.67,286.65,14250.0,263.4503,263.6985,262.6595,263.5606,14250.0
2020-03-26 13:25:00,286.59,287.06,286.52,286.69,14675.0,263.5054,263.9376,263.4411,263.5974,14675.0
2020-03-26 13:30:00,286.73,286.84,285.43,286.01,13510.0,263.6341,263.7353,262.4389,262.9721,13510.0
2020-03-26 13:35:00,286.09,286.82,285.74,286.75,17100.0,263.0457,263.7169,262.7239,263.6525,17100.0
2020-03-26 13:40:00,286.69,286.9,286.4,286.9,12707.0,263.5974,263.7905,263.3307,263.7905,12707.0
2020-03-26 13:45:00,286.7,287.56,286.56,287.44,15013.0,263.6066,264.3973,263.4778,264.287,15013.0
2020-03-26 13:50:00,287.44,287.55,286.72,287.1,12904.0,264.287,264.3881,263.625,263.9743,12904.0
2020-03-26 13:55:00,286.92,287.4,286.64,286.89,18326.0,263.8088,264.2502,263.5514,263.7813,18326.0
2020-03-26 14:00:00,286.91,287.43,286.75,287.34,14023.0,263.7996,264.2778,263.6525,264.195,14023.0
2020-03-26 14:05:00,287.25,287.5,286.2,286.94,15654.0,264.1123,264.3421,263.1468,263.8272,15654.0
2020-03-26 14:10:00,286.84,287.33,286.05,286.16,14047.0,263.7353,264.1858,263.0089,263.1101,14047.0
2020-03-26 14:15:00,286.21,286.43,285.7,286.33,10915.0,263.156,263.3583,262.6871,263.2664,10915.0
2020-03-26 14:20:00,286.2,287.0,286.06,286.56,19444.0,263.1468,263.8824,263.0181,263.4778,19444.0
2020-03-26 14:25:00,286.35,287.53,286.35,287.37,16761.0,263.2848,264.3697,263.2848,264.2226,16761.0
2020-03-26 14:30:00,287.4,287.93,287.15,287.45,12813.0,264.2502,264.7375,264.0203,264.2962,12813.0
2020-03-26 14:35:00,287.6,288.2,287.04,287.71,26650.0,264.4341,264.9857,263.9192,264.5352,26650.0
2020-03-26 14:40:00,287.87,287.96,287.05,287.2,16701.0,264.6823,264.7651,263.9284,264.0663,16701.0
2020-03-26 14:45:00,287.35,288.36,287.3,287.87,20881.0,264.2042,265.1329,264.1582,264.6823,20881.0
2020-03-26 14:50:00,288.08,289.06,288.03,288.87,32509.0,264.8754,265.7765,264.8294,265.6018,32509.0
2020-03-26 14:55:00,288.85,289.26,288.0,289.26,25972.0,265.5834,265.9604,264.8018,265.9604,25972.0
2020-03-26 15:00:00,288.98,289.63,288.87,289.63,24575.0,265.7029,266.3006,265.6018,266.3006,24575.0
2020-03-26 15:05:00,289.62,289.63,288.82,289.02,42933.0,266.2914,266.3006,265.5558,265.7397,42933.0
2020-03-26 15:10:00,289.01,289.21,287.68,288.01,33454.0,265.7305,265.9144,264.5076,264.811,33454.0
2020-03-26 15:15:00,288.15,288.97,287.92,288.75,32472.0,264.9398,265.6937,264.7283,265.4914,32472.0
2020-03-26 15:20:00,288.67,289.09,288.21,288.45,28756.0,265.4179,265.8041,264.9949,265.2156,28756.0
2020-03-26 15:25:00,288.2,289.02,288.1,289.0,26436.0,264.9857,265.7397,264.8938,265.7213,26436.0
2020-03-26 15:30:00,289.11,289.58,288.81,289.55,27606.0,265.8224,266.2546,265.5466,266.227,27606.0
2020-03-26 15:35:00,289.5,289.93,286.96,287.8,41048.0,266.181,266.5764,263.8456,264.618,41048.0
2020-03-26 15:40:00,287.9,289.4,287.64,288.44,30834.0,264.7099,266.0891,264.4708,265.2064,30834.0
2020-03-26 15:45:00,288.34,288.34,286.22,286.82,51074.0,265.1145,265.1145,263.1652,263.7169,51074.0
2020-03-26 15:50:00,286.97,292.99,286.97,292.99,164289.0,263.8548,269.3899,263.8548,269.3899,164289.0
2020-03-26 15:55:00,292.57,293.73,290.78,292.26,306357.0,269.0037,270.0703,267.3579,268.7187,306357.0
2020-03-27 09:30:00,286.97,291.25,285.37,289.23,159811.0,263.8548,267.7901,262.3837,265.9328,159811.0
2020-03-27 09:35:00,289.13,293.49,288.93,292.7,74693.0,265.8408,269.8496,265.6569,269.1233,74693.0
2020-03-27 09:40:00,292.78,292.79,288.24,289.75,64320.0,269.1968,269.206,265.0225,266.4109,64320.0
2020-03-27 09:45:00,290.0,292.47,289.76,291.74,37107.0,266.6408,268.9118,266.4201,268.2406,37107.0
2020-03-27 09:50:00,291.83,292.9,290.19,290.63,50037.0,268.3233,269.3072,266.8154,267.22,50037.0
2020-03-27 09:55:00,290.76,291.7,290.33,291.16,48033.0,267.3395,268.2038,266.9442,267.7073,48033.0
2020-03-27 10:00:00,291.19,291.34,289.96,290.81,49352.0,267.7349,267.8728,266.604,267.3855,49352.0
2020-03-27 10:05:00,290.98,291.48,290.21,290.86,18280.0,267.5418,268.0015,266.8338,267.4315,18280.0
2020-03-27 10:10:00,290.89,290.96,288.48,288.48,36237.0,267.4591,267.5234,265.2432,265.2432,36237.0
2020-03-27 10:15:00,288.3,288.89,286.32,286.58,32282.0,265.0777,265.6202,263.2572,263.4962,32282.0
2020-03-27 10:20:00,286.63,286.68,284.02,284.25,84393.0,263.5422,263.5882,261.1424,261.3539,84393.0
2020-03-27 10:25:00,284.3,286.11,284.2,285.07,51289.0,261.3999,263.0641,261.3079,262.1079,51289.0
2020-03-27 10:30:00,285.37,285.58,283.51,284.46,34815.0,262.3837,262.5768,260.6735,261.547,34815.0
2020-03-27 10:35:00,284.48,285.39,284.27,285.08,18695.0,261.5654,262.4021,261.3723,262.1171,18695.0
2020-03-27 10:40:00,284.89,285.73,284.31,284.37,22585.0,261.9424,262.7147,261.4091,261.4642,22585.0
2020-03-27 10:45:00,284.53,285.7,284.25,285.32,25219.0,261.6114,262.6871,261.3539,262.3377,25219.0
2020-03-27 10:50:00,285.02,285.71,284.22,285.7,13332.0,262.0619,262.6963,261.3263,262.6871,13332.0
2020-03-27 10:55:00,285.77,285.92,284.51,285.25,17537.0,262.7515,262.8894,261.593,262.2734,17537.0
2020-03-27 11:00:00,285.26,285.77,284.55,285.49,12454.0,262.2826,262.7515,261.6297,262.494,12454.0
2020-03-27 11:05:00,285.53,285.81,284.8,285.67,19207.0,262.5308,262.7883,261.8596,262.6595,19207.0
2020-03-27 11:10:00,285.49,285.61,284.55,285.06,20047.0,262.494,262.6044,261.6297,262.0987,20047.0
2020-03-27 11:15:00,285.16,286.28,285.16,285.38,30293.0,262.1906,263.2204,262.1906,262.3929,30293.0
2020-03-27 11:20:00,285.39,285.79,284.8,285.79,23735.0,262.4021,262.7699,261.8596,262.7699,23735.0
2020-03-27 11:25:00,285.53,286.15,284.7,285.71,20923.0,262.5308,263.1009,261.7677,262.6963,20923.0
2020-03-27 11:30:00,285.76,286.06,285.3,286.06,11451.0,262.7423,263.0181,262.3193,263.0181,11451.0
2020-03-27 11:35:00,285.93,286.52,285.39,285.65,17019.0,262.8986,263.4411,262.4021,262.6411,17019.0
2020-03-27 11:40:00,285.41,285.71,284.65,285.33,26268.0,262.4205,262.6963,261.7217,262.3469,26268.0
2020-03-27 11:45:00,285.35,285.38,284.51,285.15,27558.0,262.3653,262.3929,261.593,262.1814,27558.0
2020-03-27 11:50:00,285.31,285.47,284.48,285.09,129871.0,262.3285,262.4756,261.5654,262.1262,129871.0
2020-03-27 11:55:00,284.81,285.32,284.62,284.74,25316.0,261.8688,262.3377,261.6941,261.8044,25316.0
2020-03-27 12:00:00,284.64,285.17,283.9,284.54,45431.0,261.7125,262.1998,261.0321,261.6205,45431.0
2020-03-27 12:05:00,284.58,285.29,284.39,285.21,21472.0,261.6573,262.3101,261.4826,262.2366,21472.0
2020-03-27 12:10:00,285.09,285.67,284.93,285.23,22023.0,262.1262,262.6595,261.9791,262.255,22023.0
2020-03-27 12:15:00,285.43,286.21,284.77,286.06,16377.0,262.4389,263.156,261.832,263.0181,16377.0
2020-03-27 12:20:00,286.03,286.24,285.53,285.7,13539.0,262.9905,263.1836,262.5308,262.6871,13539.0
2020-03-27 12:25:00,285.93,286.64,285.83,285.86,13726.0,262.8986,263.5514,262.8066,262.8342,13726.0
2020-03-27 12:30:00,285.81,286.42,285.56,286.18,13708.0,262.7883,263.3491,262.5584,263.1284,13708.0
2020-03-27 12:35:00,286.24,286.45,285.75,286.11,18989.0,263.1836,263.3767,262.7331,263.0641,18989.0
2020-03-27 12:40:00,285.99,286.85,285.95,286.76,13480.0,262.9538,263.7445,262.917,263.6617,13480.0
2020-03-27 12:45:00,286.9,287.07,286.1,286.19,13712.0,263.7905,263.9468,263.0549,263.1376,13712.0
2020-03-27 12:50:00,286.19,287.0,285.83,286.63,14301.0,263.1376,263.8824,262.8066,263.5422,14301.0
2020-03-27 12:55:00,286.43,286.98,286.08,286.84,9057.0,263.3583,263.864,263.0365,263.7353,9057.0
2020-03-27 13:00:00,286.73,287.97,286.73,287.2,17222.0,263.6341,264.7743,263.6341,264.0663,17222.0
2020-03-27 13:05:00,287.36,287.44,286.69,287.07,10768.0,264.2134,264.287,263.5974,263.9468,10768.0
2020-03-27 13:10:00,286.94,287.39,286.25,286.33,14618.0,263.8272,264.241,263.1928,263.2664,14618.0
2020-03-27 13:15:00,286.2,286.72,286.02,286.44,9514.0,263.1468,263.625,262.9813,263.3675,9514.0
2020-03-27 13:20:00,286.56,286.95,286.15,286.87,11937.0,263.4778,263.8364,263.1009,263.7629,11937.0
2020-03-27 13:25:00,286.86,287.5,286.23,286.48,20614.0,263.7537,264.3421,263.1744,263.4043,20614.0
2020-03-27 13:30:00,286.82,287.74,286.67,287.56,16358.0,263.7169,264.5628,263.579,264.3973,16358.0
2020-03-27 13:35:00,287.57,287.67,286.83,287.55,17699.0,264.4065,264.4984,263.7261,264.3881,17699.0
2020-03-27 13:40:00,287.6,288.22,287.37,287.76,22010.0,264.4341,265.0041,264.2226,264.5812,22010.0
2020-03-27 13:45:00,287.82,288.85,287.44,288.61,11588.0,264.6363,265.5834,264.287,265.3627,11588.0
2020-03-27 13:50:00,288.61,288.61,287.16,287.45,23316.0,265.3627,265.3627,264.0295,264.2962,23316.0
2020-03-27 13:55:00,287.49,287.89,286.97,287.06,18745.0,264.3329,264.7007,263.8548,263.9376,18745.0
2020-03-27 14:00:00,286.9,287.41,286.26,286.43,21532.0,263.7905,264.2594,263.202,263.3583,21532.0
2020-03-27 14:05:00,286.4,287.43,286.39,286.94,11780.0,263.3307,264.2778,263.3215,263.8272,11780.0
2020-03-27 14:10:00,287.09,287.42,286.73,287.18,11201.0,263.9651,264.2686,263.6341,264.0479,11201.0
2020-03-27 14:15:00,287.28,287.65,286.88,287.37,11364.0,264.1398,264.48,263.7721,264.2226,11364.0
2020-03-27 14:20:00,287.39,287.71,287.19,287.28,15079.0,264.241,264.5352,264.0571,264.1398,15079.0
2020-03-27 14:25:00,287.45,288.01,286.61,287.46,10068.0,264.2962,264.811,263.5238,264.3053,10068.0
2020-03-27 14:30:00,287.55,288.5,287.4,288.44,13878.0,264.3881,265.2616,264.2502,265.2064,13878.0
2020-03-27 14:35:00,288.54,288.54,287.78,288.05,14968.0,265.2984,265.2984,264.5996,264.8478,14968.0
2020-03-27 14:40:00,288.02,288.24,287.37,287.55,12104.0,264.8202,265.0225,264.2226,264.3881,12104.0
2020-03-27 14:45:00,287.56,287.63,286.87,287.36,18334.0,264.3973,264.4617,263.7629,264.2134,18334.0
2020-03-27 14:50:00,287.41,288.33,286.7,288.2,14868.0,264.2594,265.1053,263.6066,264.9857,14868.0
2020-03-27 14:55:00,287.96,288.88,287.92,288.79,13980.0,264.7651,265.611,264.7283,265.5282,13980.0
2020-03-27 15:00:00,288.76,289.7,288.2,289.6,19485.0,265.5006,266.3649,264.9857,266.273,19485.0
2020-03-27 15:05:00,289.56,289.92,288.97,289.54,24804.0,266.2362,266.5672,265.6937,266.2178,24804.0
2020-03-27 15:10:00,289.67,290.03,289.12,289.13,27786.0,266.3373,266.6683,265.8316,265.8408,27786.0
2020-03-27 15:15:00,289.2,289.94,288.68,289.77,22859.0,265.9052,266.5856,265.4271,266.4293,22859.0
2020-03-27 15:20:00,289.63,289.8,288.99,289.75,22257.0,266.3006,266.4569,265.7121,266.4109,22257.0
2020-03-27 15:25:00,289.8,290.9,289.79,290.06,29851.0,266.4569,267.4683,266.4477,266.6959,29851.0
2020-03-27 15:30:00,290.19,290.25,288.5,289.0,26397.0,266.8154,266.8706,265.2616,265.7213,26397.0
2020-03-27 15:35:00,289.14,289.15,288.0,288.0,31358.0,265.85,265.8592,264.8018,264.8018,31358.0
2020-03-27 15:40:00,288.0,288.0,285.52,285.97,57030.0,264.8018,264.8018,262.5216,262.9354,57030.0
2020-03-27 15:45:00,285.98,287.22,285.46,285.82,35103.0,262.9446,264.0847,262.4664,262.7974,35103.0
2020-03-27 15:50:00,286.13,286.18,283.33,283.71,102232.0,263.0825,263.1284,260.508,260.8574,102232.0
2020-03-27 15:55:00,283.6,285.22,283.6,284.15,141100.0,260.7563,262.2458,260.7563,261.262,141100.0
2020-03-30 09:30:00,287.7,290.33,287.2,288.48,141873.0,264.526,266.9442,264.0663,265.2432,141873.0
2020-03-30 09:35:00,288.47,288.77,286.18,286.48,61474.0,265.234,265.5098,263.1284,263.4043,61474.0
2020-03-30 09:40:00,286.33,287.38,285.84,287.07,32874.0,263.2664,264.2318,262.8158,263.9468,32874.0
2020-03-30 09:45:00,287.06,287.86,286.59,286.65,25859.0,263.9376,264.6731,263.5054,263.5606,25859.0
2020-03-30 09:50:00,286.65,287.89,286.64,287.09,29028.0,263.5606,264.7007,263.5514,263.9651,29028.0
2020-03-30 09:55:00,287.25,287.64,286.4,287.56,29604.0,264.1123,264.4708,263.3307,264.3973,29604.0
2020-03-30 10:00:00,287.39,288.36,286.62,288.36,25158.0,264.241,265.1329,263.533,265.1329,25158.0
2020-03-30 10:05:00,288.21,288.95,287.87,288.46,19889.0,264.9949,265.6753,264.6823,265.2248,19889.0
2020-03-30 10:10:00,288.31,288.71,287.3,288.53,24481.0,265.0869,265.4547,264.1582,265.2892,24481.0
2020-03-30 10:15:00,288.59,289.5,288.39,289.01,34060.0,265.3443,266.181,265.1604,265.7305,34060.0
2020-03-30 10:20:00,289.03,289.11,287.57,287.7,54255.0,265.7489,265.8224,264.4065,264.526,54255.0
2020-03-30 10:25:00,287.82,288.16,287.55,287.95,29965.0,264.6363,264.949,264.3881,264.7559,29965.0
2020-03-30 10:30:00,287.99,288.07,287.19,287.75,37109.0,264.7927,264.8662,264.0571,264.572,37109.0
2020-03-30 10:35:00,287.84,288.0,286.75,286.88,29880.0,264.6547,264.8018,263.6525,263.7721,29880.0
2020-03-30 10:40:00,286.99,287.13,286.17,286.4,45420.0,263.8732,264.0019,263.1193,263.3307,45420.0
2020-03-30 10:45:00,286.42,287.2,286.31,287.01,36014.0,263.3491,264.0663,263.248,263.8916,36014.0
2020-03-30 10:50:00,286.89,287.19,286.66,286.93,22949.0,263.7813,264.0571,263.5698,263.818,22949.0
2020-03-30 10:55:00,286.94,287.07,286.16,286.46,27382.0,263.8272,263.9468,263.1101,263.3859,27382.0
2020-03-30 11:00:00,286.48,287.04,286.16,286.76,20351.0,263.4043,263.9192,263.1101,263.6617,20351.0
2020-03-30 11:05:00,286.81,287.93,286.62,287.29,21611.0,263.7077,264.7375,263.533,264.149,21611.0
2020-03-30 11:10:00,287.55,287.96,287.37,287.73,21537.0,264.3881,264.7651,264.2226,264.5536,21537.0
2020-03-30 11:15:00,287.73,288.08,287.57,287.72,15215.0,264.5536,264.8754,264.4065,264.5444,15215.0
2020-03-30 11:20:00,287.75,287.93,286.54,286.76,22343.0,264.572,264.7375,263.4595,263.6617,22343.0
2020-03-30 11:25:00,286.85,287.39,286.42,287.29,19683.0,263.7445,264.241,263.3491,264.149,19683.0
2020-03-30 11:30:00,287.32,287.71,286.99,287.71,29675.0,264.1766,264.5352,263.8732,264.5352,29675.0
2020-03-30 11:35:00,287.65,287.92,287.28,287.78,13817.0,264.48,264.7283,264.1398,264.5996,13817.0
2020-03-30 11:40:00,287.81,287.81,287.08,287.57,50717.0,264.6272,264.6272,263.956,264.4065,50717.0
2020-03-30 11:45:00,287.75,287.76,286.7,287.02,40988.0,264.572,264.5812,263.6066,263.9008,40988.0
2020-03-30 11:50:00,286.91,287.81,286.9,287.62,16592.0,263.7996,264.6272,263.7905,264.4525,16592.0
2020-03-30 11:55:00,287.52,287.8,287.32,287.48,9563.0,264.3605,264.618,264.1766,264.3237,9563.0
2020-03-30 12:00:00,287.37,287.51,286.76,287.25,20822.0,264.2226,264.3513,263.6617,264.1123,20822.0
2020-03-30 12:05:00,287.33,287.41,286.91,287.41,15428.0,264.1858,264.2594,263.7996,264.2594,15428.0
2020-03-30 12:10:00,287.34,287.92,287.34,287.85,16325.0,264.195,264.7283,264.195,264.6639,16325.0
2020-03-30 12:15:00,287.79,288.88,287.64,288.88,24436.0,264.6088,265.611,264.4708,265.611,24436.0
2020-03-30 12:20:00,288.74,289.25,288.68,289.14,19174.0,265.4822,265.9512,265.4271,265.85,19174.0
2020-03-30 12:25:00,289.19,289.29,288.88,289.2,13894.0,265.896,265.9879,265.611,265.9052,13894.0
2020-03-30 12:30:00,289.3,289.64,288.59,288.59,19144.0,265.9971,266.3097,265.3443,265.3443,19144.0
2020-03-30 12:35:00,288.57,289.85,288.33,289.85,23473.0,265.3259,266.5028,265.1053,266.5028,23473.0
2020-03-30 12:40:00,289.83,290.11,289.17,289.3,30476.0,266.4844,266.7419,265.8776,265.9971,30476.0
2020-03-30 12:45:00,289.24,289.63,289.03,289.32,27821.0,265.942,266.3006,265.7489,266.0155,27821.0
2020-03-30 12:50:00,289.26,289.8,289.18,289.74,13162.0,265.9604,266.4569,265.8868,266.4017,13162.0
2020-03-30 12:55:00,289.63,290.14,289.3,290.07,30123.0,266.3006,266.7695,265.9971,266.7051,30123.0
2020-03-30 13:00:00,290.14,290.14,289.29,289.29,18756.0,266.7695,266.7695,265.9879,265.9879,18756.0
2020-03-30 13:05:00,289.18,289.24,288.17,288.29,8679.0,265.8868,265.942,264.9582,265.0685,8679.0
2020-03-30 13:10:00,288.29,288.78,288.09,288.49,15478.0,265.0685,265.519,264.8846,265.2524,15478.0
2020-03-30 13:15:00,288.75,289.16,288.56,288.95,7121.0,265.4914,265.8684,265.3167,265.6753,7121.0
2020-03-30 13:20:00,288.79,288.91,288.21,288.88,10717.0,265.5282,265.6386,264.9949,265.611,10717.0
2020-03-30 13:25:00,288.81,289.42,288.62,289.22,7726.0,265.5466,266.1075,265.3719,265.9236,7726.0
2020-03-30 13:30:00,289.37,289.85,289.24,289.85,18145.0,266.0615,266.5028,265.942,266.5028,18145.0
2020-03-30 13:35:00,289.76,289.83,288.78,289.14,11522.0,266.4201,266.4844,265.519,265.85,11522.0
2020-03-30 13:40:00,289.14,289.34,288.06,288.33,15532.0,265.85,266.0339,264.857,265.1053,15532.0
2020-03-30 13:45:00,288.41,289.05,288.24,288.88,10311.0,265.1788,265.7673,265.0225,265.611,10311.0
2020-03-30 13:50:00,288.88,289.35,288.35,289.23,9890.0,265.611,266.0431,265.1237,265.9328,9890.0
2020-03-30 13:55:00,289.27,289.4,288.58,288.88,12157.0,265.9696,266.0891,265.3351,265.611,12157.0
2020-03-30 14:00:00,288.88,289.26,288.7,289.13,11347.0,265.611,265.9604,265.4455,265.8408,11347.0
2020-03-30 14:05:00,288.99,289.1,288.74,288.87,8667.0,265.7121,265.8132,265.4822,265.6018,8667.0
2020-03-30 14:10:00,288.97,289.0,288.32,288.94,13084.0,265.6937,265.7213,265.0961,265.6661,13084.0
2020-03-30 14:15:00,289.09,289.33,288.59,288.66,11400.0,265.8041,266.0247,265.3443,265.4087,11400.0
2020-03-30 14:20:00,288.66,289.07,288.15,288.8,12637.0,265.4087,265.7857,264.9398,265.5374,12637.0
2020-03-30 14:25:00,288.88,289.4,288.37,289.4,15227.0,265.611,266.0891,265.142,266.0891,15227.0
2020-03-30 14:30:00,289.12,289.39,288.78,289.19,13203.0,265.8316,266.0799,265.519,265.896,13203.0
2020-03-30 14:35:00,289.29,289.49,288.75,288.98,18163.0,265.9879,266.1718,265.4914,265.7029,18163.0
2020-03-30 14:40:00,288.88,289.2,288.8,289.05,11252.0,265.611,265.9052,265.5374,265.7673,11252.0
2020-03-30 14:45:00,289.14,289.29,288.81,289.05,17728.0,265.85,265.9879,265.5466,265.7673,17728.0
2020-03-30 14:50:00,289.23,289.96,289.08,289.51,15285.0,265.9328,266.604,265.7949,266.1902,15285.0
2020-03-30 14:55:00,289.61,289.82,289.08,289.32,18772.0,266.2822,266.4753,265.7949,266.0155,18772.0
2020-03-30 15:00:00,289.32,289.94,289.11,289.63,17964.0,266.0155,266.5856,265.8224,266.3006,17964.0
2020-03-30 15:05:00,289.65,290.0,289.42,289.82,26816.0,266.3189,266.6408,266.1075,266.4753,26816.0
2020-03-30 15:10:00,289.92,290.63,289.79,290.32,28819.0,266.5672,267.22,266.4477,266.935,28819.0
2020-03-30 15:15:00,290.35,290.36,289.5,290.04,22885.0,266.9626,266.9718,266.181,266.6775,22885.0
2020-03-30 15:20:00,290.18,290.42,289.78,290.07,37317.0,266.8063,267.0269,266.4385,266.7051,37317.0
2020-03-30 15:25:00,290.13,290.37,288.5,289.98,43407.0,266.7603,266.9809,265.2616,266.6224,43407.0
2020-03-30 15:30:00,289.85,290.74,289.53,289.75,27365.0,266.5028,267.3211,266.2086,266.4109,27365.0
2020-03-30 15:35:00,289.8,290.19,289.29,290.01,23036.0,266.4569,266.8154,265.9879,266.6499,23036.0
2020-03-30 15:40:00,290.16,290.89,289.87,290.57,30152.0,266.7879,267.4591,266.5212,267.1648,30152.0
2020-03-30 15:45:00,290.44,290.93,290.21,290.28,44809.0,267.0453,267.4958,266.8338,266.8982,44809.0
2020-03-30 15:50:00,290.41,291.0,288.48,290.54,115378.0,267.0177,267.5602,265.2432,267.1373,115378.0
2020-03-30 15:55:00,290.69,291.68,289.78,291.23,175072.0,267.2752,268.1854,266.4385,267.7717,175072.0
2020-03-31 09:30:00,287.45,288.94,285.28,286.16,145023.0,264.2962,265.6661,262.3009,263.1101,145023.0
2020-03-31 09:35:00,286.16,287.75,285.56,286.29,66136.0,263.1101,264.572,262.5584,263.2296,66136.0
2020-03-31 09:40:00,286.3,287.42,286.21,287.16,41196.0,263.2388,264.2686,263.156,264.0295,41196.0
2020-03-31 09:45:00,287.15,287.4,286.0,286.68,36225.0,264.0203,264.2502,262.9629,263.5882,36225.0
2020-03-31 09:50:00,286.74,287.27,286.29,286.57,37774.0,263.6433,264.1307,263.2296,263.487,37774.0
2020-03-31 09:55:00,286.66,287.52,285.93,287.24,46745.0,263.5698,264.3605,262.8986,264.1031,46745.0
2020-03-31 10:00:00,287.28,288.0,287.03,287.53,40779.0,264.1398,264.8018,263.91,264.3697,40779.0
2020-03-31 10:05:00,287.64,287.74,286.81,286.84,41472.0,264.4708,264.5628,263.7077,263.7353,41472.0
2020-03-31 10:10:00,287.03,287.97,286.75,287.93,40175.0,263.91,264.7743,263.6525,264.7375,40175.0
2020-03-31 10:15:00,287.84,289.44,287.77,289.16,38539.0,264.6547,266.1259,264.5904,265.8684,38539.0
2020-03-31 10:20:00,289.14,289.33,288.56,289.19,41365.0,265.85,266.0247,265.3167,265.896,41365.0
2020-03-31 10:25:00,289.29,289.72,288.44,288.69,32050.0,265.9879,266.3833,265.2064,265.4363,32050.0
2020-03-31 10:30:00,288.69,289.25,288.34,288.58,22072.0,265.4363,265.9512,265.1145,265.3351,22072.0
2020-03-31 10:35:00,288.6,289.25,288.56,288.81,27528.0,265.3535,265.9512,265.3167,265.5466,27528.0
2020-03-31 10:40:00,288.82,289.25,288.32,288.56,22397.0,265.5558,265.9512,265.0961,265.3167,22397.0
2020-03-31 10:45:00,288.68,289.52,288.4,288.99,26263.0,265.4271,266.1994,265.1696,265.7121,26263.0
2020-03-31 10:50:00,288.86,289.5,288.66,288.9,19460.0,265.5926,266.181,265.4087,265.6294,19460.0
2020-03-31 10:55:00,288.61,289.04,288.5,288.72,20134.0,265.3627,265.7581,265.2616,265.4639,20134.0
2020-03-31 11:00:00,288.8,288.87,287.53,288.0,38552.0,265.5374,265.6018,264.3697,264.8018,38552.0
2020-03-31 11:05:00,287.98,288.75,287.6,288.39,14895.0,264.7835,265.4914,264.4341,265.1604,14895.0
2020-03-31 11:10:00,288.48,289.2,288.47,289.05,14222.0,265.2432,265.9052,265.234,265.7673,14222.0
2020-03-31 11:15:00,289.04,289.72,289.01,289.28,20943.0,265.7581,266.3833,265.7305,265.9787,20943.0
2020-03-31 11:20:00,289.39,290.2,289.07,289.47,33229.0,266.0799,266.8246,265.7857,266.1534,33229.0
2020-03-31 11:25:00,289.44,290.73,289.43,290.68,17944.0,266.1259,267.312,266.1167,267.266,17944.0
2020-03-31 11:30:00,290.72,291.25,290.46,290.73,15002.0,267.3028,267.7901,267.0637,267.312,15002.0
2020-03-31 11:35:00,290.99,291.14,290.5,290.64,12781.0,267.551,267.6889,267.1005,267.2292,12781.0
2020-03-31 11:40:00,290.73,291.52,290.62,291.25,16996.0,267.312,268.0383,267.2108,267.7901,16996.0
2020-03-31 11:45:00,291.38,291.39,290.39,290.78,18044.0,267.9096,267.9188,266.9993,267.3579,18044.0
2020-03-31 11:50:00,290.78,291.3,290.46,290.47,13798.0,267.3579,267.836,267.0637,267.0729,13798.0
2020-03-31 11:55:00,290.32,290.6,289.85,290.58,13489.0,266.935,267.1924,266.5028,267.174,13489.0
2020-03-31 12:00:00,290.62,290.8,288.61,288.61,23681.0,267.2108,267.3763,265.3627,265.3627,23681.0
2020-03-31 12:05:00,288.6,289.35,288.04,289.35,26453.0,265.3535,266.0431,264.8386,266.0431,26453.0
2020-03-31 12:10:00,289.35,289.53,288.68,289.14,17542.0,266.0431,266.2086,265.4271,265.85,17542.0
2020-03-31 12:15:00,289.13,290.36,289.13,290.13,18996.0,265.8408,266.9718,265.8408,266.7603,18996.0
2020-03-31 12:20:00,290.13,290.23,289.68,289.9,24147.0,266.7603,266.8522,266.3465,266.5488,24147.0
2020-03-31 12:25:00,289.78,289.86,288.81,289.06,17991.0,266.4385,266.512,265.5466,265.7765,17991.0
2020-03-31 12:30:00,289.17,289.17,288.07,288.49,16534.0,265.8776,265.8776,264.8662,265.2524,16534.0
2020-03-31 12:35:00,288.45,288.52,286.76,287.26,28126.0,265.2156,265.28,263.6617,264.1215,28126.0
2020-03-31 12:40:00,287.23,288.89,287.23,287.87,17104.0,264.0939,265.6202,264.0939,264.6823,17104.0
2020-03-31 12:45:00,287.85,288.44,287.33,288.12,16933.0,264.6639,265.2064,264.1858,264.9122,16933.0
2020-03-31 12:50:00,287.99,288.99,287.93,288.79,11441.0,264.7927,265.7121,264.7375,265.5282,11441.0
2020-03-31 12:55:00,288.8,288.8,287.6,287.73,7842.0,265.5374,265.5374,264.4341,264.5536,7842.0
2020-03-31 13:00:00,287.73,289.23,287.72,288.94,18779.0,264.5536,265.9328,264.5444,265.6661,18779.0
2020-03-31 13:05:00,288.86,289.15,288.3,288.8,10100.0,265.5926,265.8592,265.0777,265.5374,10100.0
2020-03-31 13:10:00,288.92,289.23,288.31,288.31,8547.0,265.6477,265.9328,265.0869,265.0869,8547.0
2020-03-31 13:15:00,288.39,288.45,287.61,288.4,11372.0,265.1604,265.2156,264.4433,265.1696,11372.0
2020-03-31 13:20:00,288.23,288.27,287.37,288.02,17599.0,265.0133,265.0501,264.2226,264.8202,17599.0
2020-03-31 13:25:00,288.02,288.3,287.75,288.25,10965.0,264.8202,265.0777,264.572,265.0317,10965.0
2020-03-31 13:30:00,288.24,288.8,287.77,288.62,10404.0,265.0225,265.5374,264.5904,265.3719,10404.0
2020-03-31 13:35:00,288.47,289.11,288.31,288.72,8252.0,265.234,265.8224,265.0869,265.4639,8252.0
2020-03-31 13:40:00,288.66,289.09,288.33,288.62,9439.0,265.4087,265.8041,265.1053,265.3719,9439.0
2020-03-31 13:45:00,288.73,289.44,288.73,289.37,11907.0,265.473,266.1259,265.473,266.0615,11907.0
2020-03-31 13:50:00,289.45,289.45,288.44,288.79,11006.0,266.1351,266.1351,265.2064,265.5282,11006.0
2020-03-31 13:55:00,288.66,290.0,288.66,289.47,14870.0,265.4087,266.6408,265.4087,266.1534,14870.0
2020-03-31 14:00:00,289.6,289.6,288.85,289.09,10343.0,266.273,266.273,265.5834,265.8041,10343.0
2020-03-31 14:05:00,289.25,289.81,289.12,289.61,12387.0,265.9512,266.4661,265.8316,266.2822,12387.0
2020-03-31 14:10:00,289.68,289.73,288.34,288.34,15956.0,266.3465,266.3925,265.1145,265.1145,15956.0
2020-03-31 14:15:00,288.35,289.02,288.34,288.89,14198.0,265.1237,265.7397,265.1145,265.6202,14198.0
2020-03-31 14:20:00,288.78,288.92,288.12,288.78,13218.0,265.519,265.6477,264.9122,265.519,13218.0
2020-03-31 14:25:00,288.8,289.24,288.56,289.24,8427.0,265.5374,265.942,265.3167,265.942,8427.0
2020-03-31 14:30:00,289.14,289.6,289.06,289.48,10286.0,265.85,266.273,265.7765,266.1626,10286.0
2020-03-31 14:35:00,289.5,289.88,289.47,289.8,15101.0,266.181,266.5304,266.1534,266.4569,15101.0
2020-03-31 14:40:00,289.79,289.95,289.66,289.78,10340.0,266.4477,266.5948,266.3281,266.4385,10340.0
2020-03-31 14:45:00,289.73,289.74,288.7,288.97,13666.0,266.3925,266.4017,265.4455,265.6937,13666.0
2020-03-31 14:50:00,288.97,290.02,288.97,289.9,18473.0,265.6937,266.6591,265.6937,266.5488,18473.0
2020-03-31 14:55:00,289.82,289.95,289.65,289.79,17914.0,266.4753,266.5948,266.3189,266.4477,17914.0
2020-03-31 15:00:00,289.82,290.22,288.85,288.9,22166.0,266.4753,266.843,265.5834,265.6294,22166.0
2020-03-31 15:05:00,288.93,289.13,288.29,288.29,23049.0,265.6569,265.8408,265.0685,265.0685,23049.0
2020-03-31 15:10:00,288.27,288.33,287.09,287.44,41551.0,265.0501,265.1053,263.9651,264.287,41551.0
2020-03-31 15:15:00,287.35,287.74,287.06,287.22,16960.0,264.2042,264.5628,263.9376,264.0847,16960.0
2020-03-31 15:20:00,287.28,287.42,286.5,286.68,26177.0,264.1398,264.2686,263.4227,263.5882,26177.0
2020-03-31 15:25:00,286.66,287.45,286.61,286.61,30942.0,263.5698,264.2962,263.5238,263.5238,30942.0
2020-03-31 15:30:00,286.61,288.35,286.55,288.35,36503.0,263.5238,265.1237,263.4686,265.1237,36503.0
2020-03-31 15:35:00,288.4,288.41,287.55,287.98,26808.0,265.1696,265.1788,264.3881,264.7835,26808.0
2020-03-31 15:40:00,288.05,288.66,287.48,287.8,49486.0,264.8478,265.4087,264.3237,264.618,49486.0
2020-03-31 15:45:00,287.95,288.25,287.0,287.15,38087.0,264.7559,265.0317,263.8824,264.0203,38087.0
2020-03-31 15:50:00,287.17,287.36,284.14,284.14,198285.0,264.0387,264.2134,261.2528,261.2528,198285.0
2020-03-31 15:55:00,284.15,285.85,284.0,285.13,256953.0,261.262,262.825,261.124,262.163,256953.0
2020-04-01 09:30:00,282.36,284.5,280.9,282.57,125355.0,259.6161,261.5838,258.2737,259.8092,125355.0
2020-04-01 09:35:00,283.22,283.88,281.83,282.01,40535.0,260.4069,261.0137,259.1288,259.2943,40535.0
2020-04-01 09:40:00,281.81,282.5,281.0,281.58,32141.0,259.1104,259.7449,258.3657,258.899,32141.0
2020-04-01 09:45:00,281.89,282.79,280.9,282.28,40963.0,259.184,260.0115,258.2737,259.5426,40963.0
2020-04-01 09:50:00,282.03,283.33,281.72,282.73,39633.0,259.3127,260.508,259.0277,259.9563,39633.0
2020-04-01 09:55:00,282.62,282.98,281.72,282.55,27266.0,259.8552,260.1862,259.0277,259.7908,27266.0
2020-04-01 10:00:00,282.15,282.85,281.73,282.6,23746.0,259.4231,260.0667,259.0369,259.8368,23746.0
2020-04-01 10:05:00,282.65,284.09,282.32,284.04,39264.0,259.8828,261.2068,259.5794,261.1608,39264.0
2020-04-01 10:10:00,284.14,284.76,283.62,284.43,20855.0,261.2528,261.8228,260.7747,261.5194,20855.0
2020-04-01 10:15:00,284.5,285.5,284.38,284.78,45113.0,261.5838,262.5032,261.4734,261.8412,45113.0
2020-04-01 10:20:00,284.71,285.14,283.51,283.53,27469.0,261.7769,262.1722,260.6735,260.6919,27469.0
2020-04-01 10:25:00,283.71,284.86,283.71,284.17,18809.0,260.8574,261.9148,260.8574,261.2804,18809.0
2020-04-01 10:30:00,284.09,284.95,283.58,284.78,23910.0,261.2068,261.9975,260.7379,261.8412,23910.0
2020-04-01 10:35:00,284.79,285.02,284.43,284.58,32313.0,261.8504,262.0619,261.5194,261.6573,32313.0
2020-04-01 10:40:00,284.7,285.95,284.65,285.35,25564.0,261.7677,262.917,261.7217,262.3653,25564.0
2020-04-01 10:45:00,285.23,285.95,285.12,285.58,18573.0,262.255,262.917,262.1538,262.5768,18573.0
2020-04-01 10:50:00,285.58,286.5,285.33,285.84,20442.0,262.5768,263.4227,262.3469,262.8158,20442.0
2020-04-01 10:55:00,285.84,286.63,285.11,286.55,21727.0,262.8158,263.5422,262.1446,263.4686,21727.0
2020-04-01 11:00:00,286.56,287.4,286.31,286.67,46898.0,263.4778,264.2502,263.248,263.579,46898.0
2020-04-01 11:05:00,286.84,288.66,286.7,288.49,33226.0,263.7353,265.4087,263.6066,265.2524,33226.0
2020-04-01 11:10:00,288.49,288.49,287.26,287.66,27743.0,265.2524,265.2524,264.1215,264.4892,27743.0
2020-04-01 11:15:00,287.65,288.65,287.65,288.54,21418.0,264.48,265.3995,264.48,265.2984,21418.0
2020-04-01 11:20:00,288.46,288.8,287.3,287.63,21359.0,265.2248,265.5374,264.1582,264.4617,21359.0
2020-04-01 11:25:00,287.78,288.14,287.0,287.27,25997.0,264.5996,264.9306,263.8824,264.1307,25997.0
2020-04-01 11:30:00,287.1,287.96,286.42,287.67,20603.0,263.9743,264.7651,263.3491,264.4984,20603.0
2020-04-01 11:35:00,287.79,288.36,287.42,287.42,20905.0,264.6088,265.1329,264.2686,264.2686,20905.0
2020-04-01 11:40:00,287.54,288.0,286.81,288.0,32073.0,264.3789,264.8018,263.7077,264.8018,32073.0
2020-04-01 11:45:00,288.0,288.11,287.18,287.74,12205.0,264.8018,264.903,264.0479,264.5628,12205.0
2020-04-01 11:50:00,287.62,287.87,287.36,287.56,14568.0,264.4525,264.6823,264.2134,264.3973,14568.0
2020-04-01 11:55:00,287.65,288.0,287.27,287.39,12530.0,264.48,264.8018,264.1307,264.241,12530.0
2020-04-01 12:00:00,287.39,287.65,286.41,286.42,18611.0,264.241,264.48,263.3399,263.3491,18611.0
2020-04-01 12:05:00,286.18,286.87,286.06,286.85,11520.0,263.1284,263.7629,263.0181,263.7445,11520.0
2020-04-01 12:10:00,286.94,287.15,285.86,287.15,18084.0,263.8272,264.0203,262.8342,264.0203,18084.0
2020-04-01 12:15:00,286.95,286.95,286.32,286.4,22304.0,263.8364,263.8364,263.2572,263.3307,22304.0
2020-04-01 12:20:00,286.5,286.73,285.75,286.02,15838.0,263.4227,263.6341,262.7331,262.9813,15838.0
2020-04-01 12:25:00,286.06,287.25,286.02,286.86,55279.0,263.0181,264.1123,262.9813,263.7537,55279.0
2020-04-01 12:30:00,287.14,287.98,286.84,287.91,38678.0,264.0111,264.7835,263.7353,264.7191,38678.0
2020-04-01 12:35:00,287.91,287.91,287.43,287.81,35294.0,264.7191,264.7191,264.2778,264.6272,35294.0
2020-04-01 12:40:00,287.92,287.92,287.14,287.67,31224.0,264.7283,264.7283,264.0111,264.4984,31224.0
2020-04-01 12:45:00,287.63,287.88,287.29,287.35,43274.0,264.4617,264.6915,264.149,264.2042,43274.0
2020-04-01 12:50:00,287.39,287.78,287.2,287.57,38860.0,264.241,264.5996,264.0663,264.4065,38860.0
2020-04-01 12:55:00,287.58,287.85,287.41,287.55,15845.0,264.4157,264.6639,264.2594,264.3881,15845.0
2020-04-01 13:00:00,287.51,288.0,287.09,287.51,29765.0,264.3513,264.8018,263.9651,264.3513,29765.0
2020-04-01 13:05:00,287.67,287.82,287.2,287.33,14092.0,264.4984,264.6363,264.0663,264.1858,14092.0
2020-04-01 13:10:00,287.47,287.83,287.25,287.25,18922.0,264.3145,264.6455,264.1123,264.1123,18922.0
2020-04-01 13:15:00,287.22,287.78,286.78,287.66,15480.0,264.0847,264.5996,263.6801,264.4892,15480.0
2020-04-01 13:20:00,287.5,288.19,287.16,287.74,39149.0,264.3421,264.9765,264.0295,264.5628,39149.0
2020-04-01 13:25:00,287.76,288.11,287.01,287.59,17780.0,264.5812,264.903,263.8916,264.4249,17780.0
2020-04-01 13:30:00,287.36,287.54,287.0,287.1,13854.0,264.2134,264.3789,263.8824,263.9743,13854.0
2020-04-01 13:35:00,287.09,287.54,286.88,287.41,21766.0,263.9651,264.3789,263.7721,264.2594,21766.0
2020-04-01 13:40:00,287.36,288.21,287.34,288.11,19184.0,264.2134,264.9949,264.195,264.903,19184.0
2020-04-01 13:45:00,288.07,288.17,287.41,287.97,18339.0,264.8662,264.9582,264.2594,264.7743,18339.0
2020-04-01 13:50:00,287.91,288.35,287.66,288.22,26355.0,264.7191,265.1237,264.4892,265.0041,26355.0
2020-04-01 13:55:00,288.22,288.5,288.21,288.32,13857.0,265.0041,265.2616,264.9949,265.0961,13857.0
2020-04-01 14:00:00,288.37,288.61,288.12,288.29,19484.0,265.142,265.3627,264.9122,265.0685,19484.0
2020-04-01 14:05:00,288.32,288.8,288.28,288.37,27955.0,265.0961,265.5374,265.0593,265.142,27955.0
2020-04-01 14:10:00,288.28,288.74,288.25,288.33,20198.0,265.0593,265.4822,265.0317,265.1053,20198.0
2020-04-01 14:15:00,288.28,288.6,288.11,288.27,19842.0,265.0593,265.3535,264.903,265.0501,19842.0
2020-04-01 14:20:00,288.3,288.51,287.88,288.03,17503.0,265.0777,265.2708,264.6915,264.8294,17503.0
2020-04-01 14:25:00,287.99,288.73,287.99,288.34,21159.0,264.7927,265.473,264.7927,265.1145,21159.0
2020-04-01 14:30:00,288.28,288.28,287.07,287.69,29641.0,265.0593,265.0593,263.9468,264.5168,29641.0
2020-04-01 14:35:00,287.69,288.39,287.32,288.08,19800.0,264.5168,265.1604,264.1766,264.8754,19800.0
2020-04-01 14:40:00,288.06,288.38,287.84,287.9,11644.0,264.857,265.1512,264.6547,264.7099,11644.0
2020-04-01 14:45:00,288.0,288.46,287.9,288.02,12558.0,264.8018,265.2248,264.7099,264.8202,12558.0
2020-04-01 14:50:00,287.94,288.25,287.31,287.33,12881.0,264.7467,265.0317,264.1674,264.1858,12881.0
2020-04-01 14:55:00,287.35,287.37,286.48,286.62,27952.0,264.2042,264.2226,263.4043,263.533,27952.0
2020-04-01 15:00:00,286.72,287.3,286.44,286.45,19404.0,263.625,264.1582,263.3675,263.3767,19404.0
2020-04-01 15:05:00,286.36,286.73,286.11,286.22,18008.0,263.294,263.6341,263.0641,263.1652,18008.0
2020-04-01 15:10:00,286.15,286.67,286.0,286.43,27649.0,263.1009,263.579,262.9629,263.3583,27649.0
2020-04-01 15:15:00,286.43,286.73,286.22,286.5,19408.0,263.3583,263.6341,263.1652,263.4227,19408.0
2020-04-01 15:20:00,286.43,286.5,285.81,285.95,26739.0,263.3583,263.4227,262.7883,262.917,26739.0
2020-04-01 15:25:00,285.86,286.39,285.67,286.24,25484.0,262.8342,263.3215,262.6595,263.1836,25484.0
2020-04-01 15:30:00,286.25,286.77,285.89,285.89,40094.0,263.1928,263.6709,262.8618,262.8618,40094.0
2020-04-01 15:35:00,286.02,286.24,284.76,285.04,43413.0,262.9813,263.1836,261.8228,262.0803,43413.0
2020-04-01 15:40:00,285.06,285.38,284.9,285.22,25780.0,262.0987,262.3929,261.9516,262.2458,25780.0
2020-04-01 15:45:00,285.3,286.4,284.8,286.14,61564.0,262.3193,263.3307,261.8596,263.0917,61564.0
2020-04-01 15:50:00,285.95,287.49,284.85,287.36,61623.0,262.917,264.3329,261.9056,264.2134,61623.0
2020-04-01 15:55:00,287.47,287.57,285.79,286.6,98851.0,264.3145,264.4065,262.7699,263.5146,98851.0
2020-04-02 09:30:00,284.38,286.15,283.5,285.38,94633.0,261.4734,263.1009,260.6643,262.3929,94633.0
2020-04-02 09:35:00,285.62,286.53,285.23,286.0,25843.0,262.6136,263.4503,262.255,262.9629,25843.0
2020-04-02 09:40:00,286.5,286.77,284.05,284.41,17611.0,263.4227,263.6709,261.17,261.501,17611.0
2020-04-02 09:45:00,284.43,284.51,283.61,284.44,17552.0,261.5194,261.593,260.7655,261.5286,17552.0
2020-04-02 09:50:00,284.21,285.34,284.01,284.22,16011.0,261.3171,262.3561,261.1332,261.3263,16011.0
2020-04-02 09:55:00,284.17,284.85,283.57,284.34,15312.0,261.2804,261.9056,260.7287,261.4367,15312.0
2020-04-02 10:00:00,284.4,286.42,284.01,285.68,20247.0,261.4918,263.3491,261.1332,262.6687,20247.0
2020-04-02 10:05:00,285.71,286.61,285.5,286.37,18658.0,262.6963,263.5238,262.5032,263.3031,18658.0
2020-04-02 10:10:00,286.62,286.96,285.92,286.08,12574.0,263.533,263.8456,262.8894,263.0365,12574.0
2020-04-02 10:15:00,286.09,286.73,286.08,286.67,7825.0,263.0457,263.6341,263.0365,263.579,7825.0
2020-04-02 10:20:00,286.67,287.16,286.17,286.47,22679.0,263.579,264.0295,263.1193,263.3951,22679.0
2020-04-02 10:25:00,286.61,286.75,286.2,286.56,23810.0,263.5238,263.6525,263.1468,263.4778,23810.0
2020-04-02 10:30:00,286.37,287.69,286.35,287.31,19540.0,263.3031,264.5168,263.2848,264.1674,19540.0
2020-04-02 10:35:00,287.61,288.57,287.39,287.92,35676.0,264.4433,265.3259,264.241,264.7283,35676.0
2020-04-02 10:40:00,287.83,288.04,286.42,287.01,23642.0,264.6455,264.8386,263.3491,263.8916,23642.0
2020-04-02 10:45:00,287.34,287.81,286.4,286.49,17800.0,264.195,264.6272,263.3307,263.4135,17800.0
2020-04-02 10:50:00,286.69,287.49,286.11,286.37,15368.0,263.5974,264.3329,263.0641,263.3031,15368.0
2020-04-02 10:55:00,286.67,287.17,286.3,286.84,12362.0,263.579,264.0387,263.2388,263.7353,12362.0
2020-04-02 11:00:00,287.0,287.89,286.68,287.61,14541.0,263.8824,264.7007,263.5882,264.4433,14541.0
2020-04-02 11:05:00,287.69,288.05,287.2,287.44,26680.0,264.5168,264.8478,264.0663,264.287,26680.0
2020-04-02 11:10:00,287.65,288.26,287.21,287.91,26876.0,264.48,265.0409,264.0755,264.7191,26876.0
2020-04-02 11:15:00,288.01,289.44,287.98,288.76,29293.0,264.811,266.1259,264.7835,265.5006,29293.0
2020-04-02 11:20:00,288.64,288.98,287.91,287.96,15771.0,265.3903,265.7029,264.7191,264.7651,15771.0
2020-04-02 11:25:00,288.29,288.3,286.5,287.02,27483.0,265.0685,265.0777,263.4227,263.9008,27483.0
2020-04-02 11:30:00,287.05,287.61,287.02,287.14,14234.0,263.9284,264.4433,263.9008,264.0111,14234.0
2020-04-02 11:35:00,287.1,287.37,286.17,286.56,11157.0,263.9743,264.2226,263.1193,263.4778,11157.0
2020-04-02 11:40:00,286.51,287.37,286.51,286.94,18079.0,263.4319,264.2226,263.4319,263.8272,18079.0
2020-04-02 11:45:00,286.98,287.87,286.72,287.73,8232.0,263.864,264.6823,263.625,264.5536,8232.0
2020-04-02 11:50:00,287.8,287.8,287.06,287.28,8555.0,264.618,264.618,263.9376,264.1398,8555.0
2020-04-02 11:55:00,287.25,287.6,286.77,287.01,14961.0,264.1123,264.4341,263.6709,263.8916,14961.0
2020-04-02 12:00:00,287.05,287.15,286.51,286.83,10753.0,263.9284,264.0203,263.4319,263.7261,10753.0
2020-04-02 12:05:00,287.01,287.53,286.71,287.21,9442.0,263.8916,264.3697,263.6158,264.0755,9442.0
2020-04-02 12:10:00,287.21,287.72,286.91,287.49,9500.0,264.0755,264.5444,263.7996,264.3329,9500.0
2020-04-02 12:15:00,287.3,287.62,286.86,287.1,9494.0,264.1582,264.4525,263.7537,263.9743,9494.0
2020-04-02 12:20:00,287.03,287.42,286.5,286.5,10833.0,263.91,264.2686,263.4227,263.4227,10833.0
2020-04-02 12:25:00,286.55,286.79,286.0,286.0,16013.0,263.4686,263.6893,262.9629,262.9629,16013.0
2020-04-02 12:30:00,286.09,286.39,285.67,285.86,7554.0,263.0457,263.3215,262.6595,262.8342,7554.0
2020-04-02 12:35:00,286.05,286.98,285.95,286.19,8258.0,263.0089,263.864,262.917,263.1376,8258.0
2020-04-02 12:40:00,286.21,286.69,285.79,286.53,9026.0,263.156,263.5974,262.7699,263.4503,9026.0
2020-04-02 12:45:00,286.45,286.93,286.33,286.89,11121.0,263.3767,263.818,263.2664,263.7813,11121.0
2020-04-02 12:50:00,286.83,287.47,286.63,287.34,14849.0,263.7261,264.3145,263.5422,264.195,14849.0
2020-04-02 12:55:00,287.39,287.39,286.6,286.93,9161.0,264.241,264.241,263.5146,263.818,9161.0
2020-04-02 13:00:00,287.07,287.75,286.81,287.24,13305.0,263.9468,264.572,263.7077,264.1031,13305.0
2020-04-02 13:05:00,287.39,287.4,286.5,286.5,12557.0,264.241,264.2502,263.4227,263.4227,12557.0
2020-04-02 13:10:00,286.57,286.62,285.5,285.66,21329.0,263.487,263.533,262.5032,262.6503,21329.0
2020-04-02 13:15:00,285.66,285.96,285.0,285.0,21760.0,262.6503,262.9262,262.0435,262.0435,21760.0
2020-04-02 13:20:00,285.0,285.84,284.88,285.52,14812.0,262.0435,262.8158,261.9332,262.5216,14812.0
2020-04-02 13:25:00,285.44,285.68,284.56,284.93,16031.0,262.4481,262.6687,261.6389,261.9791,16031.0
2020-04-02 13:30:00,284.92,285.29,284.55,285.14,12113.0,261.9699,262.3101,261.6297,262.1722,12113.0
2020-04-02 13:35:00,285.18,285.47,284.7,284.84,14947.0,262.209,262.4756,261.7677,261.8964,14947.0
2020-04-02 13:40:00,284.72,285.71,284.71,285.61,12593.0,261.7861,262.6963,261.7769,262.6044,12593.0
2020-04-02 13:45:00,285.64,285.64,284.78,284.83,8284.0,262.6319,262.6319,261.8412,261.8872,8284.0
2020-04-02 13:50:00,284.91,285.24,284.58,284.77,11846.0,261.9607,262.2642,261.6573,261.832,11846.0
2020-04-02 13:55:00,284.79,285.01,284.25,284.54,18823.0,261.8504,262.0527,261.3539,261.6205,18823.0
2020-04-02 14:00:00,284.31,284.47,283.5,283.93,20471.0,261.4091,261.5562,260.6643,261.0597,20471.0
2020-04-02 14:05:00,284.02,284.02,283.13,283.13,15539.0,261.1424,261.1424,260.3241,260.3241,15539.0
2020-04-02 14:10:00,283.21,284.44,282.89,284.43,19272.0,260.3977,261.5286,260.1035,261.5194,19272.0
2020-04-02 14:15:00,284.11,284.24,282.82,283.03,18088.0,261.2252,261.3447,260.0391,260.2322,18088.0
2020-04-02 14:20:00,283.0,283.82,283.0,283.22,13031.0,260.2046,260.9585,260.2046,260.4069,13031.0
2020-04-02 14:25:00,283.5,284.89,283.5,284.66,20686.0,260.6643,261.9424,260.6643,261.7309,20686.0
2020-04-02 14:30:00,284.78,285.12,284.42,284.68,17701.0,261.8412,262.1538,261.5102,261.7493,17701.0
2020-04-02 14:35:00,284.93,285.9,284.93,285.74,29211.0,261.9791,262.871,261.9791,262.7239,29211.0
2020-04-02 14:40:00,285.65,285.99,285.37,285.66,29464.0,262.6411,262.9538,262.3837,262.6503,29464.0
2020-04-02 14:45:00,285.66,285.89,285.31,285.69,21203.0,262.6503,262.8618,262.3285,262.6779,21203.0
2020-04-02 14:50:00,285.66,287.23,285.43,286.55,30323.0,262.6503,264.0939,262.4389,263.4686,30323.0
2020-04-02 14:55:00,286.41,287.64,286.38,287.47,25099.0,263.3399,264.4708,263.3123,264.3145,25099.0
2020-04-02 15:00:00,287.61,287.92,287.0,287.49,19393.0,264.4433,264.7283,263.8824,264.3329,19393.0
2020-04-02 15:05:00,287.41,287.79,286.56,287.58,14986.0,264.2594,264.6088,263.4778,264.4157,14986.0
2020-04-02 15:10:00,287.63,287.86,287.0,287.21,15915.0,264.4617,264.6731,263.8824,264.0755,15915.0
2020-04-02 15:15:00,287.14,288.0,287.14,287.8,13430.0,264.0111,264.8018,264.0111,264.618,13430.0
2020-04-02 15:20:00,287.66,288.02,287.31,287.53,16908.0,264.4892,264.8202,264.1674,264.3697,16908.0
2020-04-02 15:25:00,287.68,287.82,287.08,287.81,14056.0,264.5076,264.6363,263.956,264.6272,14056.0
2020-04-02 15:30:00,287.9,288.35,286.9,286.91,19976.0,264.7099,265.1237,263.7905,263.7996,19976.0
2020-04-02 15:35:00,287.16,287.78,286.9,287.17,18410.0,264.0295,264.5996,263.7905,264.0387,18410.0
2020-04-02 15:40:00,287.29,288.55,287.2,288.52,32289.0,264.149,265.3075,264.0663,265.28,32289.0
2020-04-02 15:45:00,288.44,289.0,287.61,287.99,52890.0,265.2064,265.7213,264.4433,264.7927,52890.0
2020-04-02 15:50:00,288.23,291.13,287.94,291.1,135033.0,265.0133,267.6797,264.7467,267.6521,135033.0
2020-04-02 15:55:00,291.11,292.78,290.11,291.48,240599.0,267.6613,269.1968,266.7419,268.0015,240599.0
2020-04-03 09:30:00,289.17,292.34,287.57,291.92,85547.0,265.8776,268.7923,264.4065,268.4061,85547.0
2020-04-03 09:35:00,292.18,292.18,290.68,291.3,10519.0,268.6452,268.6452,267.266,267.836,10519.0
2020-04-03 09:40:00,291.57,292.17,290.37,290.37,17397.0,268.0843,268.636,266.9809,266.9809,17397.0
2020-04-03 09:45:00,290.23,290.83,289.5,290.29,17913.0,266.8522,267.4039,266.181,266.9074,17913.0
2020-04-03 09:50:00,290.47,290.56,288.94,289.94,14187.0,267.0729,267.1556,265.6661,266.5856,14187.0
2020-04-03 09:55:00,289.66,290.87,289.53,290.01,9047.0,266.3281,267.4407,266.2086,266.6499,9047.0
2020-04-03 10:00:00,290.11,290.63,289.29,289.69,12762.0,266.7419,267.22,265.9879,266.3557,12762.0
2020-04-03 10:05:00,289.85,290.5,289.56,289.9,12300.0,266.5028,267.1005,266.2362,266.5488,12300.0
2020-04-03 10:10:00,290.06,290.06,289.21,289.75,14524.0,266.6959,266.6959,265.9144,266.4109,14524.0
2020-04-03 10:15:00,289.26,289.37,287.4,287.58,17611.0,265.9604,266.0615,264.2502,264.4157,17611.0
2020-04-03 10:20:00,287.5,288.08,287.32,287.54,13956.0,264.3421,264.8754,264.1766,264.3789,13956.0
2020-04-03 10:25:00,287.58,287.58,286.53,286.71,20142.0,264.4157,264.4157,263.4503,263.6158,20142.0
2020-04-03 10:30:00,287.04,287.79,286.73,287.19,23619.0,263.9192,264.6088,263.6341,264.0571,23619.0
2020-04-03 10:35:00,287.05,287.74,286.5,286.81,17295.0,263.9284,264.5628,263.4227,263.7077,17295.0
2020-04-03 10:40:00,286.89,287.74,286.88,287.24,11077.0,263.7813,264.5628,263.7721,264.1031,11077.0
2020-04-03 10:45:00,287.46,287.56,286.76,286.89,12991.0,264.3053,264.3973,263.6617,263.7813,12991.0
2020-04-03 10:50:00,286.91,287.72,286.75,287.08,17223.0,263.7996,264.5444,263.6525,263.956,17223.0
2020-04-03 10:55:00,287.09,287.67,286.91,287.44,24080.0,263.9651,264.4984,263.7996,264.287,24080.0
2020-04-03 11:00:00,287.55,288.18,286.91,287.86,29545.0,264.3881,264.9674,263.7996,264.6731,29545.0
2020-04-03 11:05:00,287.86,288.38,287.67,288.16,12009.0,264.6731,265.1512,264.4984,264.949,12009.0
2020-04-03 11:10:00,288.02,288.47,287.37,287.48,19030.0,264.8202,265.234,264.2226,264.3237,19030.0
2020-04-03 11:15:00,287.35,288.03,287.0,287.74,14522.0,264.2042,264.8294,263.8824,264.5628,14522.0
2020-04-03 11:20:00,287.75,287.98,286.5,286.69,14524.0,264.572,264.7835,263.4227,263.5974,14524.0
2020-04-03 11:25:00,286.82,287.24,286.71,286.71,9400.0,263.7169,264.1031,263.6158,263.6158,9400.0
2020-04-03 11:30:00,286.7,286.72,285.8,286.43,18822.0,263.6066,263.625,262.7791,263.3583,18822.0
2020-04-03 11:35:00,286.49,286.85,286.01,286.69,10835.0,263.4135,263.7445,262.9721,263.5974,10835.0
2020-04-03 11:40:00,286.56,287.0,285.99,286.24,15072.0,263.4778,263.8824,262.9538,263.1836,15072.0
2020-04-03 11:45:00,286.26,286.61,286.13,286.44,9081.0,263.202,263.5238,263.0825,263.3675,9081.0
2020-04-03 11:50:00,286.48,286.83,286.29,286.68,9694.0,263.4043,263.7261,263.2296,263.5882,9694.0
2020-04-03 11:55:00,286.87,287.21,286.7,286.87,24214.0,263.7629,264.0755,263.6066,263.7629,24214.0
2020-04-03 12:00:00,286.86,287.65,286.6,287.43,16612.0,263.7537,264.48,263.5146,264.2778,16612.0
2020-04-03 12:05:00,287.35,287.44,286.58,286.94,8488.0,264.2042,264.287,263.4962,263.8272,8488.0
2020-04-03 12:10:00,286.93,286.99,286.56,286.75,6667.0,263.818,263.8732,263.4778,263.6525,6667.0
2020-04-03 12:15:00,286.81,287.01,286.37,286.89,42526.0,263.7077,263.8916,263.3031,263.7813,42526.0
2020-04-03 12:20:00,286.75,287.33,286.7,287.04,12556.0,263.6525,264.1858,263.6066,263.9192,12556.0
2020-04-03 12:25:00,287.02,288.13,286.94,287.95,15099.0,263.9008,264.9214,263.8272,264.7559,15099.0
2020-04-03 12:30:00,287.98,288.16,287.69,287.91,21244.0,264.7835,264.949,264.5168,264.7191,21244.0
2020-04-03 12:35:00,287.85,288.56,287.42,288.56,16403.0,264.6639,265.3167,264.2686,265.3167,16403.0
2020-04-03 12:40:00,288.47,289.0,288.33,288.67,13967.0,265.234,265.7213,265.1053,265.4179,13967.0
2020-04-03 12:45:00,288.6,288.82,288.33,288.55,5206.0,265.3535,265.5558,265.1053,265.3075,5206.0
2020-04-03 12:50:00,288.48,289.15,288.37,289.05,12174.0,265.2432,265.8592,265.142,265.7673,12174.0
2020-04-03 12:55:00,289.05,289.29,288.92,289.19,9919.0,265.7673,265.9879,265.6477,265.896,9919.0
2020-04-03 13:00:00,289.3,289.73,289.14,289.7,10065.0,265.9971,266.3925,265.85,266.3649,10065.0
2020-04-03 13:05:00,289.69,290.45,289.58,290.45,20778.0,266.3557,267.0545,266.2546,267.0545,20778.0
2020-04-03 13:10:00,290.3,290.45,289.14,289.53,22618.0,266.9166,267.0545,265.85,266.2086,22618.0
2020-04-03 13:15:00,289.64,290.19,289.61,289.96,12936.0,266.3097,266.8154,266.2822,266.604,12936.0
2020-04-03 13:20:00,290.04,290.15,289.54,289.63,12677.0,266.6775,266.7787,266.2178,266.3006,12677.0
2020-04-03 13:25:00,289.51,289.51,288.45,288.66,7684.0,266.1902,266.1902,265.2156,265.4087,7684.0
2020-04-03 13:30:00,288.55,288.55,288.0,288.33,10378.0,265.3075,265.3075,264.8018,265.1053,10378.0
2020-04-03 13:35:00,288.43,288.82,288.17,288.23,8168.0,265.1972,265.5558,264.9582,265.0133,8168.0
2020-04-03 13:40:00,288.24,288.62,288.18,288.3,11051.0,265.0225,265.3719,264.9674,265.0777,11051.0
2020-04-03 13:45:00,288.36,288.7,287.84,287.85,9264.0,265.1329,265.4455,264.6547,264.6639,9264.0
2020-04-03 13:50:00,288.05,288.21,287.66,287.91,7328.0,264.8478,264.9949,264.4892,264.7191,7328.0
2020-04-03 13:55:00,287.89,288.1,287.61,287.94,9453.0,264.7007,264.8938,264.4433,264.7467,9453.0
2020-04-03 14:00:00,287.89,288.15,286.37,286.84,21726.0,264.7007,264.9398,263.3031,263.7353,21726.0
2020-04-03 14:05:00,286.88,287.02,286.6,286.79,8320.0,263.7721,263.9008,263.5146,263.6893,8320.0
2020-04-03 14:10:00,286.79,286.93,286.3,286.88,11113.0,263.6893,263.818,263.2388,263.7721,11113.0
2020-04-03 14:15:00,286.94,287.15,286.7,286.84,11788.0,263.8272,264.0203,263.6066,263.7353,11788.0
2020-04-03 14:20:00,286.88,287.34,286.73,287.19,13078.0,263.7721,264.195,263.6341,264.0571,13078.0
2020-04-03 14:25:00,287.19,287.94,287.13,287.78,14018.0,264.0571,264.7467,264.0019,264.5996,14018.0
2020-04-03 14:30:00,287.89,287.89,286.85,287.38,8646.0,264.7007,264.7007,263.7445,264.2318,8646.0
2020-04-03 14:35:00,287.41,287.52,286.78,286.97,10037.0,264.2594,264.3605,263.6801,263.8548,10037.0
2020-04-03 14:40:00,286.91,287.3,285.95,285.95,22979.0,263.7996,264.1582,262.917,262.917,22979.0
2020-04-03 14:45:00,286.16,286.78,286.03,286.7,12698.0,263.1101,263.6801,262.9905,263.6066,12698.0
2020-04-03 14:50:00,286.72,287.51,286.59,286.99,12407.0,263.625,264.3513,263.5054,263.8732,12407.0
2020-04-03 14:55:00,287.13,287.74,287.0,287.59,20265.0,264.0019,264.5628,263.8824,264.4249,20265.0
2020-04-03 15:00:00,287.52,288.77,287.01,288.29,61632.0,264.3605,265.5098,263.8916,265.0685,61632.0
2020-04-03 15:05:00,288.29,288.56,287.62,287.77,24515.0,265.0685,265.3167,264.4525,264.5904,24515.0
2020-04-03 15:10:00,287.75,288.03,287.56,287.77,9316.0,264.572,264.8294,264.3973,264.5904,9316.0
2020-04-03 15:15:00,287.5,288.83,287.5,288.33,25739.0,264.3421,265.565,264.3421,265.1053,25739.0
2020-04-03 15:20:00,288.53,288.56,287.21,287.27,20849.0,265.2892,265.3167,264.0755,264.1307,20849.0
2020-04-03 15:25:00,287.2,287.53,286.9,287.46,19669.0,264.0663,264.3697,263.7905,264.3053,19669.0
2020-04-03 15:30:00,287.3,287.73,286.64,286.74,23176.0,264.1582,264.5536,263.5514,263.6433,23176.0
2020-04-03 15:35:00,286.71,287.47,286.7,286.95,24645.0,263.6158,264.3145,263.6066,263.8364,24645.0
2020-04-03 15:40:00,287.08,287.29,286.11,286.29,21859.0,263.956,264.149,263.0641,263.2296,21859.0
2020-04-03 15:45:00,286.27,287.69,286.22,287.23,22696.0,263.2112,264.5168,263.1652,264.0939,22696.0
2020-04-03 15:50:00,287.45,289.2,287.45,288.49,56619.0,264.2962,265.9052,264.2962,265.2524,56619.0
2020-04-03 15:55:00,288.32,288.99,287.52,288.64,70574.0,265.0961,265.7121,264.3605,265.3903,70574.0
2020-04-06 09:30:00,290.91,293.0,289.57,291.49,127704.0,267.4775,269.3991,266.2454,268.0107,127704.0
2020-04-06 09:35:00,291.73,293.7,291.17,293.17,61273.0,268.2314,270.0427,267.7165,269.5554,61273.0
2020-04-06 09:40:00,293.31,294.17,292.76,293.66,43488.0,269.6841,270.4749,269.1784,270.0059,43488.0
2020-04-06 09:45:00,293.67,294.21,293.16,293.99,31563.0,270.0151,270.5116,269.5462,270.3094,31563.0
2020-04-06 09:50:00,294.13,296.25,294.04,295.98,81851.0,270.4381,272.3873,270.3553,272.1391,81851.0
2020-04-06 09:55:00,296.06,297.08,295.69,296.27,60557.0,272.2126,273.1505,271.8724,272.4057,60557.0
2020-04-06 10:00:00,296.27,297.22,296.22,296.79,61081.0,272.4057,273.2792,272.3597,272.8838,61081.0
2020-04-06 10:05:00,296.81,297.29,296.57,296.99,46359.0,272.9022,273.3435,272.6815,273.0677,46359.0
2020-04-06 10:10:00,297.0,297.01,295.24,295.54,50035.0,273.0769,273.0861,271.4587,271.7345,50035.0
2020-04-06 10:15:00,295.49,296.76,295.24,296.34,56911.0,271.6885,272.8562,271.4587,272.4701,56911.0
2020-04-06 10:20:00,296.35,296.88,296.0,296.61,30565.0,272.4793,272.9666,272.1575,272.7183,30565.0
2020-04-06 10:25:00,296.67,297.09,296.57,297.01,39222.0,272.7735,273.1597,272.6815,273.0861,39222.0
2020-04-06 10:30:00,297.09,297.5,296.74,297.34,54564.0,273.1597,273.5366,272.8379,273.3895,54564.0
2020-04-06 10:35:00,297.43,298.23,297.0,297.77,64841.0,273.4723,274.2078,273.0769,273.7849,64841.0
2020-04-06 10:40:00,297.82,297.92,296.25,296.31,25347.0,273.8309,273.9228,272.3873,272.4425,25347.0
2020-04-06 10:45:00,296.33,296.79,295.92,296.63,28027.0,272.4609,272.8838,272.0839,272.7367,28027.0
2020-04-06 10:50:00,296.73,297.14,296.17,296.77,18785.0,272.8287,273.2056,272.3138,272.8654,18785.0
2020-04-06 10:55:00,296.72,297.5,296.47,297.22,21263.0,272.8195,273.5366,272.5896,273.2792,21263.0
2020-04-06 11:00:00,297.22,297.9,296.79,297.7,28848.0,273.2792,273.9044,272.8838,273.7205,28848.0
2020-04-06 11:05:00,297.85,299.2,297.83,299.11,42496.0,273.8584,275.0997,273.8401,275.0169,42496.0
2020-04-06 11:10:00,299.03,299.41,298.77,299.09,22459.0,274.9434,275.2928,274.7043,274.9986,22459.0
2020-04-06 11:15:00,299.16,299.28,298.2,299.06,21062.0,275.0629,275.1733,274.1802,274.971,21062.0
2020-04-06 11:20:00,298.86,298.92,297.79,297.82,23367.0,274.7871,274.8423,273.8033,273.8309,23367.0
2020-04-06 11:25:00,297.85,299.12,297.82,299.03,20685.0,273.8584,275.0261,273.8309,274.9434,20685.0
2020-04-06 11:30:00,298.98,299.2,298.65,298.88,21403.0,274.8974,275.0997,274.594,274.8055,21403.0
2020-04-06 11:35:00,298.85,299.08,298.03,298.48,20885.0,274.7779,274.9894,274.0239,274.4377,20885.0
2020-04-06 11:40:00,298.55,299.19,298.3,298.91,21541.0,274.5021,275.0905,274.2722,274.8331,21541.0
2020-04-06 11:45:00,298.92,299.4,298.71,299.19,24044.0,274.8423,275.2836,274.6492,275.0905,24044.0
2020-04-06 11:50:00,299.19,299.24,298.39,298.72,22015.0,275.0905,275.1365,274.3549,274.6584,22015.0
2020-04-06 11:55:00,298.67,298.91,298.13,298.76,19663.0,274.6124,274.8331,274.1159,274.6951,19663.0
2020-04-06 12:00:00,298.79,299.0,298.03,299.0,17482.0,274.7227,274.9158,274.0239,274.9158,17482.0
2020-04-06 12:05:00,298.94,298.96,298.34,298.5,18816.0,274.8606,274.879,274.309,274.4561,18816.0
2020-04-06 12:10:00,298.42,298.81,298.39,298.79,20992.0,274.3825,274.7411,274.3549,274.7227,20992.0
2020-04-06 12:15:00,298.74,299.15,298.67,298.79,18268.0,274.6768,275.0537,274.6124,274.7227,18268.0
2020-04-06 12:20:00,298.8,299.5,298.76,299.33,16107.0,274.7319,275.3755,274.6951,275.2192,16107.0
2020-04-06 12:25:00,299.32,299.36,298.82,299.15,21438.0,275.21,275.2468,274.7503,275.0537,21438.0
2020-04-06 12:30:00,299.23,299.37,299.08,299.28,15761.0,275.1273,275.256,274.9894,275.1733,15761.0
2020-04-06 12:35:00,299.39,299.5,299.01,299.06,22673.0,275.2744,275.3755,274.925,274.971,22673.0
2020-04-06 12:40:00,299.07,299.8,299.05,299.64,20180.0,274.9802,275.6514,274.9618,275.5043,20180.0
2020-04-06 12:45:00,299.63,300.0,299.49,299.71,26169.0,275.4951,275.8353,275.3663,275.5686,26169.0
2020-04-06 12:50:00,299.69,300.46,299.64,300.4,35198.0,275.5502,276.2582,275.5043,276.203,35198.0
2020-04-06 12:55:00,300.36,300.36,299.7,300.11,16053.0,276.1663,276.1663,275.5594,275.9364,16053.0
2020-04-06 13:00:00,300.18,300.37,299.72,299.77,12881.0,276.0008,276.1755,275.5778,275.6238,12881.0
2020-04-06 13:05:00,299.83,300.2,299.3,300.05,26753.0,275.679,276.0192,275.1916,275.8812,26753.0
2020-04-06 13:10:00,300.0,300.37,299.97,300.17,11506.0,275.8353,276.1755,275.8077,275.9916,11506.0
2020-04-06 13:15:00,300.05,300.55,299.68,300.53,18588.0,275.8812,276.341,275.541,276.3226,18588.0
2020-04-06 13:20:00,300.6,301.67,300.55,301.37,25794.0,276.3869,277.3707,276.341,277.0949,25794.0
2020-04-06 13:25:00,301.5,301.9,301.16,301.57,28106.0,277.2144,277.5822,276.9018,277.2788,28106.0
2020-04-06 13:30:00,301.53,301.7,301.01,301.7,17223.0,277.242,277.3983,276.7639,277.3983,17223.0
2020-04-06 13:35:00,301.6,302.0,301.6,301.83,22830.0,277.3064,277.6742,277.3064,277.5179,22830.0
2020-04-06 13:40:00,301.73,302.01,301.42,301.88,21589.0,277.4259,277.6834,277.1409,277.5638,21589.0
2020-04-06 13:45:00,301.96,302.0,301.56,302.0,17254.0,277.6374,277.6742,277.2696,277.6742,17254.0
2020-04-06 13:50:00,302.06,302.54,302.06,302.25,15607.0,277.7293,278.1707,277.7293,277.904,15607.0
2020-04-06 13:55:00,302.21,303.11,302.13,303.1,26866.0,277.8672,278.6948,277.7937,278.6856,26866.0
2020-04-06 14:00:00,303.11,303.36,302.68,303.36,20798.0,278.6948,278.9246,278.2994,278.9246,20798.0
2020-04-06 14:05:00,303.37,303.72,302.88,303.08,31193.0,278.9338,279.2556,278.4833,278.6672,31193.0
2020-04-06 14:10:00,303.1,303.39,302.73,302.81,20602.0,278.6856,278.9522,278.3454,278.4189,20602.0
2020-04-06 14:15:00,302.84,302.84,301.94,301.94,31039.0,278.4465,278.4465,277.619,277.619,31039.0
2020-04-06 14:20:00,301.9,302.0,300.68,301.07,25748.0,277.5822,277.6742,276.4605,276.8191,25748.0
2020-04-06 14:25:00,301.08,301.73,300.99,301.3,23756.0,276.8283,277.4259,276.7455,277.0305,23756.0
2020-04-06 14:30:00,301.25,302.45,301.25,302.34,18681.0,276.9846,278.0879,276.9846,277.9868,18681.0
2020-04-06 14:35:00,302.3,303.23,302.3,302.94,17893.0,277.95,278.8051,277.95,278.5384,17893.0
2020-04-06 14:40:00,302.97,303.12,302.41,302.94,23748.0,278.566,278.7039,278.0511,278.5384,23748.0
2020-04-06 14:45:00,302.97,303.1,302.55,302.68,28831.0,278.566,278.6856,278.1799,278.2994,28831.0
2020-04-06 14:50:00,302.6,302.99,302.27,302.53,25850.0,278.2258,278.5844,277.9224,278.1615,25850.0
2020-04-06 14:55:00,302.53,302.92,302.3,302.3,22882.0,278.1615,278.5201,277.95,277.95,22882.0
2020-04-06 15:00:00,302.31,303.39,302.31,303.2,53122.0,277.9592,278.9522,277.9592,278.7775,53122.0
2020-04-06 15:05:00,303.23,303.25,302.65,302.72,35068.0,278.8051,278.8235,278.2718,278.3362,35068.0
2020-04-06 15:10:00,302.78,302.8,302.39,302.53,26026.0,278.3913,278.4097,278.0327,278.1615,26026.0
2020-04-06 15:15:00,302.59,302.88,301.5,301.7,40079.0,278.2166,278.4833,277.2144,277.3983,40079.0
2020-04-06 15:20:00,301.63,301.99,300.92,301.51,28823.0,277.334,277.665,276.6812,277.2236,28823.0
2020-04-06 15:25:00,301.5,301.99,301.34,301.94,44465.0,277.2144,277.665,277.0673,277.619,44465.0
2020-04-06 15:30:00,301.94,302.54,301.77,301.99,74751.0,277.619,278.1707,277.4627,277.665,74751.0
2020-04-06 15:35:00,301.97,303.03,301.8,302.81,40857.0,277.6466,278.6212,277.4903,278.4189,40857.0
2020-04-06 15:40:00,302.76,303.7,302.76,303.4,53741.0,278.3729,279.2372,278.3729,278.9614,53741.0
2020-04-06 15:45:00,303.39,303.4,302.67,303.0,55418.0,278.9522,278.9614,278.2902,278.5936,55418.0
2020-04-06 15:50:00,303.1,305.01,302.73,304.92,270967.0,278.6856,280.4417,278.3454,280.359,270967.0
2020-04-06 15:55:00,305.0,305.49,304.27,305.1,343726.0,280.4325,280.883,279.7613,280.5245,343726.0
2020-04-07 09:30:00,305.85,308.76,304.0,307.6,155935.0,281.214,283.8896,279.5131,282.8231,155935.0
2020-04-07 09:35:00,307.79,308.46,306.5,307.03,41612.0,282.9978,283.6138,281.8117,282.299,41612.0
2020-04-07 09:40:00,307.08,307.86,306.24,306.85,35232.0,282.345,283.0621,281.5726,282.1335,35232.0
2020-04-07 09:45:00,306.76,307.34,306.23,306.84,60924.0,282.0507,282.584,281.5634,282.1243,60924.0
2020-04-07 09:50:00,306.91,307.98,306.6,307.85,39260.0,282.1887,283.1725,281.9036,283.0529,39260.0
2020-04-07 09:55:00,307.98,308.36,307.0,307.33,39837.0,283.1725,283.5219,282.2714,282.5748,39837.0
2020-04-07 10:00:00,307.32,307.42,304.34,304.84,72086.0,282.5656,282.6576,279.8257,280.2854,72086.0
2020-04-07 10:05:00,304.81,305.51,304.67,305.19,35361.0,280.2578,280.9014,280.1291,280.6072,35361.0
2020-04-07 10:10:00,305.32,306.26,304.75,305.09,38359.0,280.7267,281.591,280.2027,280.5153,38359.0
2020-04-07 10:15:00,305.11,307.0,304.53,307.0,37454.0,280.5337,282.2714,280.0004,282.2714,37454.0
2020-04-07 10:20:00,307.01,307.35,306.28,307.18,31259.0,282.2806,282.5932,281.6094,282.4369,31259.0
2020-04-07 10:25:00,307.23,308.5,307.23,307.77,28658.0,282.4829,283.6506,282.4829,282.9794,28658.0
2020-04-07 10:30:00,307.93,308.24,307.25,307.95,29340.0,283.1265,283.4115,282.5013,283.1449,29340.0
2020-04-07 10:35:00,307.93,307.93,306.95,307.42,23520.0,283.1265,283.1265,282.2254,282.6576,23520.0
2020-04-07 10:40:00,307.42,308.94,307.13,308.12,34334.0,282.6576,284.0552,282.3909,283.3012,34334.0
2020-04-07 10:45:00,308.24,308.53,307.77,308.0,28488.0,283.4115,283.6782,282.9794,283.1909,28488.0
2020-04-07 10:50:00,308.24,309.23,308.01,309.04,46694.0,283.4115,284.3218,283.2001,284.1471,46694.0
2020-04-07 10:55:00,309.17,309.59,307.46,307.82,36497.0,284.2666,284.6528,282.6944,283.0254,36497.0
2020-04-07 11:00:00,307.65,307.97,305.62,306.21,30248.0,282.8691,283.1633,281.0026,281.5451,30248.0
2020-04-07 11:05:00,306.0,306.83,305.13,306.61,43442.0,281.352,282.1151,280.552,281.9128,43442.0
2020-04-07 11:10:00,306.67,307.5,306.22,306.41,33042.0,281.968,282.7311,281.5542,281.7289,33042.0
2020-04-07 11:15:00,306.54,307.96,306.54,307.66,23019.0,281.8485,283.1541,281.8485,282.8783,23019.0
2020-04-07 11:20:00,307.8,309.1,307.72,308.42,29127.0,283.007,284.2023,282.9334,283.577,29127.0
2020-04-07 11:25:00,308.35,308.74,308.01,308.41,23469.0,283.5127,283.8713,283.2001,283.5678,23469.0
2020-04-07 11:30:00,308.4,309.35,308.38,309.16,18865.0,283.5586,284.4321,283.5403,284.2574,18865.0
2020-04-07 11:35:00,309.13,309.17,308.22,308.32,27436.0,284.2298,284.2666,283.3931,283.4851,27436.0
2020-04-07 11:40:00,308.32,308.7,307.83,307.96,14984.0,283.4851,283.8345,283.0346,283.1541,14984.0
2020-04-07 11:45:00,308.04,308.15,306.89,307.0,23102.0,283.2276,283.3288,282.1703,282.2714,23102.0
2020-04-07 11:50:00,307.1,308.0,306.83,307.89,19083.0,282.3634,283.1909,282.1151,283.0897,19083.0
2020-04-07 11:55:00,307.8,307.89,307.11,307.63,15524.0,283.007,283.0897,282.3726,282.8507,15524.0
2020-04-07 12:00:00,307.68,309.28,307.65,309.28,16151.0,282.8966,284.3678,282.8691,284.3678,16151.0
2020-04-07 12:05:00,309.31,309.59,308.82,309.34,39707.0,284.3953,284.6528,283.9448,284.4229,39707.0
2020-04-07 12:10:00,309.35,310.0,309.25,309.79,31407.0,284.4321,285.0298,284.3402,284.8367,31407.0
2020-04-07 12:15:00,309.77,310.0,309.28,309.82,22203.0,284.8183,285.0298,284.3678,284.8643,22203.0
2020-04-07 12:20:00,309.79,310.0,308.88,308.93,26682.0,284.8367,285.0298,284.0,284.046,26682.0
2020-04-07 12:25:00,308.99,309.76,308.59,309.44,22814.0,284.1011,284.8091,283.7333,284.5149,22814.0
2020-04-07 12:30:00,309.49,309.56,308.21,308.32,33182.0,284.5608,284.6252,283.384,283.4851,33182.0
2020-04-07 12:35:00,308.37,309.45,308.15,309.45,16767.0,283.5311,284.5241,283.3288,284.5241,16767.0
2020-04-07 12:40:00,309.47,309.64,308.76,309.05,15739.0,284.5425,284.6988,283.8896,284.1563,15739.0
2020-04-07 12:45:00,308.78,309.59,308.78,309.34,21968.0,283.908,284.6528,283.908,284.4229,21968.0
2020-04-07 12:50:00,309.29,309.3,308.52,308.56,17748.0,284.377,284.3862,283.669,283.7058,17748.0
2020-04-07 12:55:00,308.59,308.6,308.03,308.28,20284.0,283.7333,283.7425,283.2185,283.4483,20284.0
2020-04-07 13:00:00,308.25,309.4,308.24,308.91,17396.0,283.4207,284.4781,283.4115,284.0276,17396.0
2020-04-07 13:05:00,308.85,309.32,308.59,308.74,13456.0,283.9724,284.4045,283.7333,283.8713,13456.0
2020-04-07 13:10:00,308.82,309.14,308.39,308.8,19975.0,283.9448,284.239,283.5495,283.9264,19975.0
2020-04-07 13:15:00,308.88,308.99,308.54,308.99,15149.0,284.0,284.1011,283.6874,284.1011,15149.0
2020-04-07 13:20:00,308.9,309.05,308.51,308.62,35255.0,284.0184,284.1563,283.6598,283.7609,35255.0
2020-04-07 13:25:00,308.5,308.5,307.65,307.84,20674.0,283.6506,283.6506,282.8691,283.0438,20674.0
2020-04-07 13:30:00,307.78,307.78,306.25,306.35,21652.0,282.9886,282.9886,281.5818,281.6738,21652.0
2020-04-07 13:35:00,306.32,306.37,305.76,305.76,18049.0,281.6462,281.6922,281.1313,281.1313,18049.0
2020-04-07 13:40:00,305.68,306.84,305.61,306.29,16085.0,281.0577,282.1243,280.9934,281.6186,16085.0
2020-04-07 13:45:00,306.21,307.89,306.04,307.81,12188.0,281.5451,283.0897,281.3887,283.0162,12188.0
2020-04-07 13:50:00,307.67,307.69,306.72,307.52,14594.0,282.8874,282.9058,282.014,282.7495,14594.0
2020-04-07 13:55:00,307.79,307.79,307.17,307.4,7178.0,282.9978,282.9978,282.4277,282.6392,7178.0
2020-04-07 14:00:00,307.5,307.63,307.06,307.29,8722.0,282.7311,282.8507,282.3266,282.5381,8722.0
2020-04-07 14:05:00,307.14,307.23,306.06,306.51,15216.0,282.4001,282.4829,281.4071,281.8209,15216.0
2020-04-07 14:10:00,306.43,307.05,306.27,306.49,11593.0,281.7473,282.3174,281.6002,281.8025,11593.0
2020-04-07 14:15:00,306.46,307.0,306.1,306.47,13908.0,281.7749,282.2714,281.4439,281.7841,13908.0
2020-04-07 14:20:00,306.6,307.47,306.19,307.16,15882.0,281.9036,282.7036,281.5267,282.4185,15882.0
2020-04-07 14:25:00,307.18,307.59,306.54,306.67,13480.0,282.4369,282.8139,281.8485,281.968,13480.0
2020-04-07 14:30:00,306.58,307.23,306.25,306.47,8185.0,281.8852,282.4829,281.5818,281.7841,8185.0
2020-04-07 14:35:00,306.36,306.62,305.76,305.77,11907.0,281.683,281.922,281.1313,281.1405,11907.0
2020-04-07 14:40:00,305.88,306.19,305.13,305.4,12113.0,281.2416,281.5267,280.552,280.8003,12113.0
2020-04-07 14:45:00,305.39,306.34,305.36,306.0,28605.0,280.7911,281.6646,280.7635,281.352,28605.0
2020-04-07 14:50:00,305.93,306.29,305.25,305.52,23047.0,281.2876,281.6186,280.6624,280.9106,23047.0
2020-04-07 14:55:00,305.47,305.71,304.75,304.81,15593.0,280.8647,281.0853,280.2027,280.2578,15593.0
2020-04-07 15:00:00,304.76,305.18,304.41,304.84,15912.0,280.2118,280.598,279.89,280.2854,15912.0
2020-04-07 15:05:00,304.92,305.87,304.87,305.77,13871.0,280.359,281.2324,280.313,281.1405,13871.0
2020-04-07 15:10:00,305.85,306.27,305.31,306.0,18095.0,281.214,281.6002,280.7175,281.352,18095.0
2020-04-07 15:15:00,305.87,306.09,305.36,305.64,15925.0,281.2324,281.4347,280.7635,281.021,15925.0
2020-04-07 15:20:00,305.65,305.72,303.73,303.76,18363.0,281.0302,281.0945,279.2648,279.2924,18363.0
2020-04-07 15:25:00,303.85,305.06,303.85,303.99,14820.0,279.3751,280.4877,279.3751,279.5039,14820.0
2020-04-07 15:30:00,304.02,305.03,303.42,304.49,31750.0,279.5315,280.4601,278.9798,279.9636,31750.0
2020-04-07 15:35:00,304.59,305.25,304.0,305.04,30985.0,280.0555,280.6624,279.5131,280.4693,30985.0
2020-04-07 15:40:00,305.1,305.88,304.73,305.05,19524.0,280.5245,281.2416,280.1843,280.4785,19524.0
2020-04-07 15:45:00,305.39,307.38,305.35,307.24,29199.0,280.7911,282.6208,280.7543,282.4921,29199.0
2020-04-07 15:50:00,307.5,307.5,304.01,305.46,68991.0,282.7311,282.7311,279.5223,280.8555,68991.0
2020-04-07 15:55:00,305.12,305.39,303.22,303.62,90677.0,280.5428,280.7911,278.7959,279.1637,90677.0
2020-04-08 09:30:00,305.9,306.6,305.05,306.5,75185.0,281.26,281.9036,280.4785,281.8117,75185.0
2020-04-08 09:35:00,306.48,306.49,304.41,306.0,25364.0,281.7933,281.8025,279.89,281.352,25364.0
2020-04-08 09:40:00,306.0,306.3,304.57,305.23,23512.0,281.352,281.6278,280.0372,280.644,23512.0
2020-04-08 09:45:00,305.4,305.4,303.65,304.51,30316.0,280.8003,280.8003,279.1913,279.982,30316.0
2020-04-08 09:50:00,304.61,305.6,303.99,304.63,27700.0,280.0739,280.9842,279.5039,280.0923,27700.0
2020-04-08 09:55:00,304.6,305.0,304.15,304.24,16959.0,280.0647,280.4325,279.651,279.7337,16959.0
2020-04-08 10:00:00,304.55,304.98,304.1,304.48,21883.0,280.0188,280.4141,279.605,279.9544,21883.0
2020-04-08 10:05:00,304.55,305.15,304.41,304.85,18971.0,280.0188,280.5704,279.89,280.2946,18971.0
2020-04-08 10:10:00,304.82,305.85,304.7,305.13,21320.0,280.267,281.214,280.1567,280.552,21320.0
2020-04-08 10:15:00,305.51,306.38,305.05,305.06,21671.0,280.9014,281.7014,280.4785,280.4877,21671.0
2020-04-08 10:20:00,305.21,305.77,305.02,305.27,14798.0,280.6256,281.1405,280.4509,280.6808,14798.0
2020-04-08 10:25:00,305.24,305.57,304.1,304.42,21300.0,280.6532,280.9566,279.605,279.8992,21300.0
2020-04-08 10:30:00,304.42,304.54,303.73,303.74,23242.0,279.8992,280.0096,279.2648,279.274,23242.0
2020-04-08 10:35:00,303.74,303.99,303.3,303.61,27660.0,279.274,279.5039,278.8694,279.1545,27660.0
2020-04-08 10:40:00,303.64,303.8,302.62,302.64,40766.0,279.1821,279.3292,278.2442,278.2626,40766.0
2020-04-08 10:45:00,302.73,303.62,302.49,303.62,43458.0,278.3454,279.1637,278.1247,279.1637,43458.0
2020-04-08 10:50:00,303.55,304.25,303.51,303.63,15865.0,279.0993,279.7429,279.0625,279.1729,15865.0
2020-04-08 10:55:00,303.55,304.14,303.31,304.05,24042.0,279.0993,279.6418,278.8786,279.559,24042.0
2020-04-08 11:00:00,304.12,305.1,304.11,304.57,25937.0,279.6234,280.5245,279.6142,280.0372,25937.0
2020-04-08 11:05:00,304.42,304.51,303.89,304.04,15439.0,279.8992,279.982,279.4119,279.5498,15439.0
2020-04-08 11:10:00,304.08,305.0,304.03,304.79,19680.0,279.5866,280.4325,279.5406,280.2394,19680.0
2020-04-08 11:15:00,304.72,305.5,304.67,305.18,18070.0,280.1751,280.8922,280.1291,280.598,18070.0
2020-04-08 11:20:00,305.33,305.72,304.9,304.9,19502.0,280.7359,281.0945,280.3406,280.3406,19502.0
2020-04-08 11:25:00,304.91,305.31,304.32,304.32,19031.0,280.3498,280.7175,279.8073,279.8073,19031.0
2020-04-08 11:30:00,304.22,305.19,304.21,304.29,26103.0,279.7153,280.6072,279.7061,279.7797,26103.0
2020-04-08 11:35:00,304.27,304.91,304.16,304.57,14500.0,279.7613,280.3498,279.6602,280.0372,14500.0
2020-04-08 11:40:00,304.65,304.76,304.29,304.65,8979.0,280.1107,280.2118,279.7797,280.1107,8979.0
2020-04-08 11:45:00,304.79,304.84,304.32,304.41,11635.0,280.2394,280.2854,279.8073,279.89,11635.0
2020-04-08 11:50:00,304.32,304.63,304.0,304.63,15124.0,279.8073,280.0923,279.5131,280.0923,15124.0
2020-04-08 11:55:00,304.64,305.16,304.39,304.56,15625.0,280.1015,280.5796,279.8716,280.028,15625.0
2020-04-08 12:00:00,304.62,305.68,304.61,305.64,13670.0,280.0831,281.0577,280.0739,281.021,13670.0
2020-04-08 12:05:00,305.57,305.84,305.21,305.28,9506.0,280.9566,281.2049,280.6256,280.69,9506.0
2020-04-08 12:10:00,305.32,305.33,304.32,304.38,13579.0,280.7267,280.7359,279.8073,279.8625,13579.0
2020-04-08 12:15:00,304.45,304.63,304.26,304.44,18180.0,279.9268,280.0923,279.7521,279.9176,18180.0
2020-04-08 12:20:00,304.41,304.73,304.3,304.44,11716.0,279.89,280.1843,279.7889,279.9176,11716.0
2020-04-08 12:25:00,304.48,304.48,303.91,304.08,25882.0,279.9544,279.9544,279.4303,279.5866,25882.0
2020-04-08 12:30:00,304.1,304.75,304.1,304.7,19332.0,279.605,280.2027,279.605,280.1567,19332.0
2020-04-08 12:35:00,304.7,305.49,304.44,305.47,23528.0,280.1567,280.883,279.9176,280.8647,23528.0
2020-04-08 12:40:00,305.36,305.76,305.1,305.4,29288.0,280.7635,281.1313,280.5245,280.8003,29288.0
2020-04-08 12:45:00,305.49,305.53,304.81,305.1,9291.0,280.883,280.9198,280.2578,280.5245,9291.0
2020-04-08 12:50:00,305.1,305.26,304.38,304.4,14984.0,280.5245,280.6716,279.8625,279.8808,14984.0
2020-04-08 12:55:00,304.4,304.41,303.72,303.72,23641.0,279.8808,279.89,279.2556,279.2556,23641.0
2020-04-08 13:00:00,303.78,304.85,303.77,304.61,15029.0,279.3108,280.2946,279.3016,280.0739,15029.0
2020-04-08 13:05:00,304.55,304.8,304.36,304.36,15109.0,280.0188,280.2486,279.8441,279.8441,15109.0
2020-04-08 13:10:00,304.41,304.46,303.83,303.85,16793.0,279.89,279.936,279.3568,279.3751,16793.0
2020-04-08 13:15:00,303.91,304.4,303.9,304.24,17921.0,279.4303,279.8808,279.4211,279.7337,17921.0
2020-04-08 13:20:00,304.08,304.38,304.08,304.13,8017.0,279.5866,279.8625,279.5866,279.6326,8017.0
2020-04-08 13:25:00,304.13,304.22,303.84,304.17,15299.0,279.6326,279.7153,279.366,279.6694,15299.0
2020-04-08 13:30:00,304.22,304.81,304.16,304.7,23593.0,279.7153,280.2578,279.6602,280.1567,23593.0
2020-04-08 13:35:00,304.79,304.83,304.34,304.63,14673.0,280.2394,280.2762,279.8257,280.0923,14673.0
2020-04-08 13:40:00,304.73,304.82,303.89,303.99,12617.0,280.1843,280.267,279.4119,279.5039,12617.0
2020-04-08 13:45:00,303.91,304.05,303.59,303.67,20768.0,279.4303,279.559,279.1361,279.2096,20768.0
2020-04-08 13:50:00,303.72,303.83,302.96,302.98,17226.0,279.2556,279.3568,278.5568,278.5752,17226.0
2020-04-08 13:55:00,302.9,302.98,302.28,302.5,21997.0,278.5017,278.5752,277.9316,278.1339,21997.0
2020-04-08 14:00:00,302.46,303.02,302.4,302.97,21539.0,278.0971,278.612,278.0419,278.566,21539.0
2020-04-08 14:05:00,303.03,303.94,303.03,303.88,16851.0,278.6212,279.4579,278.6212,279.4027,16851.0
2020-04-08 14:10:00,303.8,304.65,303.75,304.25,14888.0,279.3292,280.1107,279.2832,279.7429,14888.0
2020-04-08 14:15:00,304.31,304.8,304.26,304.56,16341.0,279.7981,280.2486,279.7521,280.028,16341.0
2020-04-08 14:20:00,304.66,305.73,304.56,305.72,29820.0,280.1199,281.1037,280.028,281.0945,29820.0
2020-04-08 14:25:00,305.75,305.8,305.4,305.51,18848.0,281.1221,281.1681,280.8003,280.9014,18848.0
2020-04-08 14:30:00,305.57,305.64,304.91,305.26,15477.0,280.9566,281.021,280.3498,280.6716,15477.0
2020-04-08 14:35:00,305.25,306.18,305.19,306.04,23131.0,280.6624,281.5175,280.6072,281.3887,23131.0
2020-04-08 14:40:00,306.18,306.73,306.1,306.46,17952.0,281.5175,282.0232,281.4439,281.7749,17952.0
2020-04-08 14:45:00,306.46,306.77,306.0,306.11,27828.0,281.7749,282.0599,281.352,281.4531,27828.0
2020-04-08 14:50:00,306.01,306.45,305.86,305.92,20714.0,281.3612,281.7657,281.2232,281.2784,20714.0
2020-04-08 14:55:00,305.85,306.13,305.67,305.87,18024.0,281.214,281.4715,281.0485,281.2324,18024.0
2020-04-08 15:00:00,305.91,305.97,305.56,305.61,16854.0,281.2692,281.3244,280.9474,280.9934,16854.0
2020-04-08 15:05:00,305.61,306.38,305.22,306.23,23220.0,280.9934,281.7014,280.6348,281.5634,23220.0
2020-04-08 15:10:00,306.22,306.61,306.17,306.61,22739.0,281.5542,281.9128,281.5083,281.9128,22739.0
2020-04-08 15:15:00,306.6,306.95,306.46,306.8,25779.0,281.9036,282.2254,281.7749,282.0875,25779.0
2020-04-08 15:20:00,306.9,306.97,306.26,306.36,24419.0,282.1795,282.2438,281.591,281.683,24419.0
2020-04-08 15:25:00,306.4,307.0,306.32,306.82,21943.0,281.7197,282.2714,281.6462,282.1059,21943.0
2020-04-08 15:30:00,306.83,307.42,306.1,306.14,36031.0,282.1151,282.6576,281.4439,281.4807,36031.0
2020-04-08 15:35:00,306.21,306.22,305.11,305.42,28872.0,281.5451,281.5542,280.5337,280.8187,28872.0
2020-04-08 15:40:00,305.43,306.4,304.35,306.03,46215.0,280.8279,281.7197,279.8349,281.3795,46215.0
2020-04-08 15:45:00,306.0,306.58,305.51,305.63,32401.0,281.352,281.8852,280.9014,281.0118,32401.0
2020-04-08 15:50:00,305.61,307.07,305.6,306.34,58738.0,280.9934,282.3358,280.9842,281.6646,58738.0
2020-04-08 15:55:00,306.31,306.35,305.21,305.96,125399.0,281.637,281.6738,280.6256,281.3152,125399.0
2020-04-09 09:30:00,299.1,300.69,298.02,299.79,247062.0,275.0078,276.4697,274.0147,275.6422,247062.0
2020-04-09 09:35:00,299.81,303.81,299.81,303.1,185530.0,275.6606,279.3384,275.6606,278.6856,185530.0
2020-04-09 09:40:00,303.07,303.54,301.83,301.93,90285.0,278.658,279.0901,277.5179,277.6098,90285.0
2020-04-09 09:45:00,301.97,304.35,301.95,302.74,90235.0,277.6466,279.8349,277.6282,278.3546,90235.0
2020-04-09 09:50:00,302.67,303.31,301.89,303.11,76014.0,278.2902,278.8786,277.573,278.6948,76014.0
2020-04-09 09:55:00,302.99,303.47,302.26,302.33,47703.0,278.5844,279.0258,277.9132,277.9776,47703.0
2020-04-09 10:00:00,302.48,302.9,301.5,301.63,87352.0,278.1155,278.5017,277.2144,277.334,87352.0
2020-04-09 10:05:00,301.56,301.68,299.32,299.81,123889.0,277.2696,277.3799,275.21,275.6606,123889.0
2020-04-09 10:10:00,299.97,300.47,298.11,300.04,142408.0,275.8077,276.2674,274.0975,275.872,142408.0
2020-04-09 10:15:00,300.13,300.68,299.54,300.0,90654.0,275.9548,276.4605,275.4123,275.8353,90654.0
2020-04-09 10:20:00,299.97,300.54,298.88,299.31,64314.0,275.8077,276.3318,274.8055,275.2008,64314.0
2020-04-09 10:25:00,299.3,299.42,298.75,299.03,79088.0,275.1916,275.302,274.6859,274.9434,79088.0
2020-04-09 10:30:00,299.2,299.33,298.52,299.05,84944.0,275.0997,275.2192,274.4745,274.9618,84944.0
2020-04-09 10:35:00,299.18,300.19,299.14,299.73,70144.0,275.0813,276.01,275.0445,275.587,70144.0
2020-04-09 10:40:00,299.7,301.0,299.58,300.88,89980.0,275.5594,276.7547,275.4491,276.6444,89980.0
2020-04-09 10:45:00,300.89,301.09,300.26,300.54,50404.0,276.6536,276.8375,276.0743,276.3318,50404.0
2020-04-09 10:50:00,300.46,300.81,299.52,299.73,80110.0,276.2582,276.58,275.3939,275.587,80110.0
2020-04-09 10:55:00,300.0,300.7,299.89,300.37,43155.0,275.8353,276.4789,275.7341,276.1755,43155.0
2020-04-09 11:00:00,300.36,300.42,299.78,300.25,27263.0,276.1663,276.2214,275.633,276.0651,27263.0
2020-04-09 11:05:00,300.4,300.5,299.65,299.84,37990.0,276.203,276.295,275.5135,275.6881,37990.0
2020-04-09 11:10:00,299.78,299.98,299.12,299.8,40989.0,275.633,275.8169,275.0261,275.6514,40989.0
2020-04-09 11:15:00,299.86,299.86,298.78,299.48,36897.0,275.7065,275.7065,274.7135,275.3571,36897.0
2020-04-09 11:20:00,299.76,300.06,299.38,299.66,25673.0,275.6146,275.8904,275.2652,275.5226,25673.0
2020-04-09 11:25:00,299.75,299.94,299.33,299.46,27694.0,275.6054,275.7801,275.2192,275.3388,27694.0
2020-04-09 11:30:00,299.5,299.94,299.2,299.27,21361.0,275.3755,275.7801,275.0997,275.1641,21361.0
2020-04-09 11:35:00,299.39,300.11,299.39,299.78,32253.0,275.2744,275.9364,275.2744,275.633,32253.0
2020-04-09 11:40:00,299.82,300.86,299.73,300.86,43904.0,275.6698,276.626,275.587,276.626,43904.0
2020-04-09 11:45:00,300.78,301.31,300.55,300.59,47986.0,276.5524,277.0397,276.341,276.3777,47986.0
2020-04-09 11:50:00,300.66,300.74,299.67,300.04,34183.0,276.4421,276.5157,275.5318,275.872,34183.0
2020-04-09 11:55:00,299.97,301.29,299.97,301.23,25338.0,275.8077,277.0214,275.8077,276.9662,25338.0
2020-04-09 12:00:00,301.23,301.5,300.95,301.46,26373.0,276.9662,277.2144,276.7087,277.1777,26373.0
2020-04-09 12:05:00,301.41,301.48,301.07,301.28,20418.0,277.1317,277.196,276.8191,277.0122,20418.0
2020-04-09 12:10:00,301.25,301.48,301.0,301.3,25593.0,276.9846,277.196,276.7547,277.0305,25593.0
2020-04-09 12:15:00,301.3,301.66,301.22,301.64,51698.0,277.0305,277.3615,276.957,277.3432,51698.0
2020-04-09 12:20:00,301.62,301.83,301.44,301.56,23274.0,277.3248,277.5179,277.1593,277.2696,23274.0
2020-04-09 12:25:00,301.57,301.57,300.2,300.21,25703.0,277.2788,277.2788,276.0192,276.0283,25703.0
2020-04-09 12:30:00,300.28,300.99,300.16,300.24,23079.0,276.0927,276.7455,275.9824,276.0559,23079.0
2020-04-09 12:35:00,300.18,300.27,300.0,300.03,28822.0,276.0008,276.0835,275.8353,275.8628,28822.0
2020-04-09 12:40:00,300.05,300.42,299.95,300.03,24800.0,275.8812,276.2214,275.7893,275.8628,24800.0
2020-04-09 12:45:00,300.03,300.4,299.64,300.13,35356.0,275.8628,276.203,275.5043,275.9548,35356.0
2020-04-09 12:50:00,300.17,300.39,299.9,300.22,18256.0,275.9916,276.1938,275.7433,276.0375,18256.0
2020-04-09 12:55:00,300.16,300.79,300.07,300.58,25191.0,275.9824,276.5616,275.8996,276.3685,25191.0
2020-04-09 13:00:00,300.22,300.47,299.9,300.02,23822.0,276.0375,276.2674,275.7433,275.8536,23822.0
2020-04-09 13:05:00,300.02,300.45,299.91,300.06,20411.0,275.8536,276.249,275.7525,275.8904,20411.0
2020-04-09 13:10:00,300.15,300.19,299.78,299.94,24039.0,275.9732,276.01,275.633,275.7801,24039.0
2020-04-09 13:15:00,299.99,300.53,299.85,300.46,26730.0,275.8261,276.3226,275.6973,276.2582,26730.0
2020-04-09 13:20:00,300.42,300.55,300.2,300.23,27603.0,276.2214,276.341,276.0192,276.0467,27603.0
2020-04-09 13:25:00,300.25,300.55,300.1,300.31,21573.0,276.0651,276.341,275.9272,276.1203,21573.0
2020-04-09 13:30:00,300.35,300.5,299.95,300.07,17249.0,276.1571,276.295,275.7893,275.8996,17249.0
2020-04-09 13:35:00,300.06,300.1,299.5,299.66,41148.0,275.8904,275.9272,275.3755,275.5226,41148.0
2020-04-09 13:40:00,299.63,300.06,299.58,299.97,17657.0,275.4951,275.8904,275.4491,275.8077,17657.0
2020-04-09 13:45:00,299.96,300.19,299.76,299.9,28833.0,275.7985,276.01,275.6146,275.7433,28833.0
2020-04-09 13:50:00,299.94,300.02,299.42,299.51,27746.0,275.7801,275.8536,275.302,275.3847,27746.0
2020-04-09 13:55:00,299.53,299.93,299.13,299.5,31741.0,275.4031,275.7709,275.0353,275.3755,31741.0
2020-04-09 14:00:00,299.41,299.63,299.02,299.33,26464.0,275.2928,275.4951,274.9342,275.2192,26464.0
2020-04-09 14:05:00,299.17,299.78,298.85,299.31,35089.0,275.0721,275.633,274.7779,275.2008,35089.0
2020-04-09 14:10:00,299.24,299.55,299.16,299.47,20168.0,275.1365,275.4215,275.0629,275.348,20168.0
2020-04-09 14:15:00,299.42,299.76,299.26,299.63,24648.0,275.302,275.6146,275.1549,275.4951,24648.0
2020-04-09 14:20:00,299.71,300.04,299.54,299.95,24251.0,275.5686,275.872,275.4123,275.7893,24251.0
2020-04-09 14:25:00,299.95,300.15,299.2,299.3,20371.0,275.7893,275.9732,275.0997,275.1916,20371.0
2020-04-09 14:30:00,299.27,300.05,299.27,299.43,29293.0,275.1641,275.8812,275.1641,275.3112,29293.0
2020-04-09 14:35:00,299.42,299.48,299.04,299.16,36510.0,275.302,275.3571,274.9526,275.0629,36510.0
2020-04-09 14:40:00,299.17,299.19,298.45,298.73,42545.0,275.0721,275.0905,274.4101,274.6676,42545.0
2020-04-09 14:45:00,298.73,299.02,298.11,298.32,33557.0,274.6676,274.9342,274.0975,274.2906,33557.0
2020-04-09 14:50:00,298.31,298.73,298.14,298.28,31347.0,274.2814,274.6676,274.1251,274.2538,31347.0
2020-04-09 14:55:00,298.28,299.09,297.57,298.99,72211.0,274.2538,274.9986,273.601,274.9066,72211.0
2020-04-09 15:00:00,299.02,299.11,298.54,298.67,44124.0,274.9342,275.0169,274.4929,274.6124,44124.0
2020-04-09 15:05:00,298.72,299.2,298.32,299.1,40972.0,274.6584,275.0997,274.2906,275.0078,40972.0
2020-04-09 15:10:00,299.04,299.2,298.65,299.03,30860.0,274.9526,275.0997,274.594,274.9434,30860.0
2020-04-09 15:15:00,299.08,299.5,298.63,299.23,36143.0,274.9894,275.3755,274.5756,275.1273,36143.0
2020-04-09 15:20:00,299.28,299.68,298.99,299.52,38944.0,275.1733,275.541,274.9066,275.3939,38944.0
2020-04-09 15:25:00,299.54,300.01,299.45,299.96,37431.0,275.4123,275.8445,275.3296,275.7985,37431.0
2020-04-09 15:30:00,300.06,300.31,299.09,299.37,65012.0,275.8904,276.1203,274.9986,275.256,65012.0
2020-04-09 15:35:00,299.3,299.95,299.3,299.79,34493.0,275.1916,275.7893,275.1916,275.6422,34493.0
2020-04-09 15:40:00,299.57,300.35,299.46,300.15,68382.0,275.4399,276.1571,275.3388,275.9732,68382.0
2020-04-09 15:45:00,300.27,300.75,299.46,299.81,80758.0,276.0835,276.5248,275.3388,275.6606,80758.0
2020-04-09 15:50:00,299.94,300.29,298.86,299.97,96978.0,275.7801,276.1019,274.7871,275.8077,96978.0
2020-04-09 15:55:00,300.07,300.44,299.7,300.06,133206.0,275.8996,276.2398,275.5594,275.8904,133206.0
2020-04-13 09:30:00,298.58,301.18,298.33,300.65,71256.0,274.5296,276.9202,274.2998,276.4329,71256.0
2020-04-13 09:35:00,300.89,303.95,300.71,302.3,61291.0,276.6536,279.4671,276.4881,277.95,61291.0
2020-04-13 09:40:00,302.52,302.52,301.06,301.55,25358.0,278.1523,278.1523,276.8099,277.2604,25358.0
2020-04-13 09:45:00,301.38,302.14,300.99,301.0,18085.0,277.1041,277.8029,276.7455,276.7547,18085.0
2020-04-13 09:50:00,300.85,301.81,299.62,299.64,20322.0,276.6168,277.4995,275.4859,275.5043,20322.0
2020-04-13 09:55:00,299.69,300.35,299.15,299.26,29379.0,275.5502,276.1571,275.0537,275.1549,29379.0
2020-04-13 10:00:00,299.24,299.8,298.81,299.8,20759.0,275.1365,275.6514,274.7411,275.6514,20759.0
2020-04-13 10:05:00,299.71,300.0,299.25,299.33,19541.0,275.5686,275.8353,275.1457,275.2192,19541.0
2020-04-13 10:10:00,299.35,299.36,298.72,299.31,20084.0,275.2376,275.2468,274.6584,275.2008,20084.0
2020-04-13 10:15:00,299.23,299.3,298.6,298.72,30476.0,275.1273,275.1916,274.548,274.6584,30476.0
2020-04-13 10:20:00,298.92,299.1,298.18,298.28,22037.0,274.8423,275.0078,274.1619,274.2538,22037.0
2020-04-13 10:25:00,298.26,298.66,297.68,297.98,42847.0,274.2354,274.6032,273.7021,273.978,42847.0
2020-04-13 10:30:00,298.07,298.5,297.66,297.81,34833.0,274.0607,274.4561,273.6837,273.8217,34833.0
2020-04-13 10:35:00,297.8,298.52,297.75,298.52,18022.0,273.8125,274.4745,273.7665,274.4745,18022.0
2020-04-13 10:40:00,298.44,298.93,298.15,298.67,11595.0,274.4009,274.8514,274.1343,274.6124,11595.0
2020-04-13 10:45:00,298.69,298.76,298.27,298.32,17219.0,274.6308,274.6951,274.2446,274.2906,17219.0
2020-04-13 10:50:00,298.3,298.39,297.75,297.93,28784.0,274.2722,274.3549,273.7665,273.932,28784.0
2020-04-13 10:55:00,298.01,298.81,297.96,298.59,18403.0,274.0056,274.7411,273.9596,274.5388,18403.0
2020-04-13 11:00:00,298.61,298.71,298.0,298.31,14049.0,274.5572,274.6492,273.9964,274.2814,14049.0
2020-04-13 11:05:00,298.23,298.41,298.0,298.36,13456.0,274.2078,274.3733,273.9964,274.3274,13456.0
2020-04-13 11:10:00,298.34,298.67,298.01,298.39,18464.0,274.309,274.6124,274.0056,274.3549,18464.0
2020-04-13 11:15:00,298.27,298.45,298.06,298.34,9816.0,274.2446,274.4101,274.0515,274.309,9816.0
2020-04-13 11:20:00,298.42,298.63,298.11,298.63,10529.0,274.3825,274.5756,274.0975,274.5756,10529.0
2020-04-13 11:25:00,298.56,299.38,298.56,299.38,16775.0,274.5113,275.2652,274.5113,275.2652,16775.0
2020-04-13 11:30:00,299.32,299.32,298.91,299.2,11180.0,275.21,275.21,274.8331,275.0997,11180.0
2020-04-13 11:35:00,299.12,299.6,299.12,299.39,14369.0,275.0261,275.4675,275.0261,275.2744,14369.0
2020-04-13 11:40:00,299.42,299.62,299.21,299.61,14642.0,275.302,275.4859,275.1089,275.4767,14642.0
2020-04-13 11:45:00,299.52,299.81,298.97,299.31,35293.0,275.3939,275.6606,274.8882,275.2008,35293.0
2020-04-13 11:50:00,299.34,299.65,299.23,299.45,9825.0,275.2284,275.5135,275.1273,275.3296,9825.0
2020-04-13 11:55:00,299.39,299.49,299.02,299.27,12728.0,275.2744,275.3663,274.9342,275.1641,12728.0
2020-04-13 12:00:00,299.31,299.77,298.95,299.76,13471.0,275.2008,275.6238,274.8698,275.6146,13471.0
2020-04-13 12:05:00,299.71,299.98,299.34,299.42,13832.0,275.5686,275.8169,275.2284,275.302,13832.0
2020-04-13 12:10:00,299.41,299.48,299.07,299.19,14986.0,275.2928,275.3571,274.9802,275.0905,14986.0
2020-04-13 12:15:00,299.24,299.51,299.06,299.13,15616.0,275.1365,275.3847,274.971,275.0353,15616.0
2020-04-13 12:20:00,299.21,299.21,298.85,298.97,16541.0,275.1089,275.1089,274.7779,274.8882,16541.0
2020-04-13 12:25:00,299.04,299.17,298.57,299.07,12240.0,274.9526,275.0721,274.5204,274.9802,12240.0
2020-04-13 12:30:00,299.0,299.2,298.88,299.0,7429.0,274.9158,275.0997,274.8055,274.9158,7429.0
2020-04-13 12:35:00,299.12,299.59,299.03,299.28,16125.0,275.0261,275.4583,274.9434,275.1733,16125.0
2020-04-13 12:40:00,299.42,299.47,299.16,299.32,6714.0,275.302,275.348,275.0629,275.21,6714.0
2020-04-13 12:45:00,299.19,299.81,299.19,299.66,10556.0,275.0905,275.6606,275.0905,275.5226,10556.0
2020-04-13 12:50:00,299.57,299.6,298.87,298.99,11039.0,275.4399,275.4675,274.7963,274.9066,11039.0
2020-04-13 12:55:00,298.99,298.99,298.68,298.82,8508.0,274.9066,274.9066,274.6216,274.7503,8508.0
2020-04-13 13:00:00,298.85,299.12,298.62,298.66,11884.0,274.7779,275.0261,274.5664,274.6032,11884.0
2020-04-13 13:05:00,298.74,298.95,298.68,298.93,9240.0,274.6768,274.8698,274.6216,274.8514,9240.0
2020-04-13 13:10:00,298.8,298.8,298.37,298.54,12915.0,274.7319,274.7319,274.3366,274.4929,12915.0
2020-04-13 13:15:00,298.5,298.61,298.23,298.46,11725.0,274.4561,274.5572,274.2078,274.4193,11725.0
2020-04-13 13:20:00,298.43,298.51,298.3,298.44,8173.0,274.3917,274.4653,274.2722,274.4009,8173.0
2020-04-13 13:25:00,298.46,298.72,298.33,298.71,8826.0,274.4193,274.6584,274.2998,274.6492,8826.0
2020-04-13 13:30:00,298.49,299.12,298.41,298.75,15145.0,274.4469,275.0261,274.3733,274.6859,15145.0
2020-04-13 13:35:00,298.81,298.92,298.51,298.74,10331.0,274.7411,274.8423,274.4653,274.6768,10331.0
2020-04-13 13:40:00,298.63,299.27,298.5,299.13,14002.0,274.5756,275.1641,274.4561,275.0353,14002.0
2020-04-13 13:45:00,299.2,299.37,299.16,299.3,9559.0,275.0997,275.256,275.0629,275.1916,9559.0
2020-04-13 13:50:00,299.41,299.75,299.39,299.55,8910.0,275.2928,275.6054,275.2744,275.4215,8910.0
2020-04-13 13:55:00,299.64,299.64,298.85,298.99,11249.0,275.5043,275.5043,274.7779,274.9066,11249.0
2020-04-13 14:00:00,299.06,299.22,298.59,298.93,9754.0,274.971,275.1181,274.5388,274.8514,9754.0
2020-04-13 14:05:00,298.98,299.09,298.3,298.47,26173.0,274.8974,274.9986,274.2722,274.4285,26173.0
2020-04-13 14:10:00,298.49,298.51,298.06,298.06,9065.0,274.4469,274.4653,274.0515,274.0515,9065.0
2020-04-13 14:15:00,298.19,298.72,297.93,298.72,27788.0,274.1711,274.6584,273.932,274.6584,27788.0
2020-04-13 14:20:00,298.6,299.0,298.43,298.47,11523.0,274.548,274.9158,274.3917,274.4285,11523.0
2020-04-13 14:25:00,298.67,298.89,298.24,298.79,10454.0,274.6124,274.8147,274.217,274.7227,10454.0
2020-04-13 14:30:00,298.83,299.3,298.83,299.16,13959.0,274.7595,275.1916,274.7595,275.0629,13959.0
2020-04-13 14:35:00,299.25,299.44,299.1,299.13,11990.0,275.1457,275.3204,275.0078,275.0353,11990.0
2020-04-13 14:40:00,299.4,299.55,299.22,299.46,9468.0,275.2836,275.4215,275.1181,275.3388,9468.0
2020-04-13 14:45:00,299.5,299.98,299.45,299.92,17293.0,275.3755,275.8169,275.3296,275.7617,17293.0
2020-04-13 14:50:00,299.96,300.0,299.56,299.79,8001.0,275.7985,275.8353,275.4307,275.6422,8001.0
2020-04-13 14:55:00,299.76,300.0,299.73,299.94,14421.0,275.6146,275.8353,275.587,275.7801,14421.0
2020-04-13 15:00:00,299.95,299.97,299.07,299.16,12844.0,275.7893,275.8077,274.9802,275.0629,12844.0
2020-04-13 15:05:00,299.31,299.68,298.9,299.03,8713.0,275.2008,275.541,274.8239,274.9434,8713.0
2020-04-13 15:10:00,298.9,299.51,298.85,299.5,7408.0,274.8239,275.3847,274.7779,275.3755,7408.0
2020-04-13 15:15:00,299.37,299.97,299.21,299.85,15910.0,275.256,275.8077,275.1089,275.6973,15910.0
2020-04-13 15:20:00,299.84,300.02,299.61,299.93,24387.0,275.6881,275.8536,275.4767,275.7709,24387.0
2020-04-13 15:25:00,299.94,299.94,299.56,299.69,15714.0,275.7801,275.7801,275.4307,275.5502,15714.0
2020-04-13 15:30:00,299.73,300.34,299.69,300.01,24964.0,275.587,276.1479,275.5502,275.8445,24964.0
2020-04-13 15:35:00,300.05,300.32,299.57,300.3,16557.0,275.8812,276.1295,275.4399,276.1111,16557.0
2020-04-13 15:40:00,300.37,300.47,299.94,300.29,12866.0,276.1755,276.2674,275.7801,276.1019,12866.0
2020-04-13 15:45:00,300.29,300.64,299.94,300.52,36340.0,276.1019,276.4237,275.7801,276.3134,36340.0
2020-04-13 15:50:00,300.58,300.68,298.86,299.43,59803.0,276.3685,276.4605,274.7871,275.3112,59803.0
2020-04-13 15:55:00,299.41,299.79,299.0,299.45,75698.0,275.2928,275.6422,274.9158,275.3296,75698.0
2020-04-14 09:30:00,302.7,304.66,301.25,303.77,165823.0,278.3178,280.1199,276.9846,279.3016,165823.0
2020-04-14 09:35:00,303.64,304.18,302.89,303.95,57831.0,279.1821,279.6786,278.4925,279.4671,57831.0
2020-04-14 09:40:00,303.83,304.08,303.15,304.0,29511.0,279.3568,279.5866,278.7315,279.5131,29511.0
2020-04-14 09:45:00,304.0,305.2,303.94,305.08,62258.0,279.5131,280.6164,279.4579,280.5061,62258.0
2020-04-14 09:50:00,305.25,307.0,305.14,306.63,72632.0,280.6624,282.2714,280.5612,281.9312,72632.0
2020-04-14 09:55:00,306.66,307.74,306.54,307.63,42228.0,281.9588,282.9518,281.8485,282.8507,42228.0
2020-04-14 10:00:00,307.67,307.88,307.02,307.31,42530.0,282.8874,283.0805,282.2898,282.5564,42530.0
2020-04-14 10:05:00,307.45,308.33,307.45,308.14,59218.0,282.6852,283.4943,282.6852,283.3196,59218.0
2020-04-14 10:10:00,308.21,308.55,307.73,308.06,37792.0,283.384,283.6966,282.9426,283.246,37792.0
2020-04-14 10:15:00,308.19,308.82,307.97,308.71,28944.0,283.3656,283.9448,283.1633,283.8437,28944.0
2020-04-14 10:20:00,308.63,309.05,308.14,308.53,39043.0,283.7701,284.1563,283.3196,283.6782,39043.0
2020-04-14 10:25:00,308.59,309.46,308.58,309.25,36207.0,283.7333,284.5333,283.7241,284.3402,36207.0
2020-04-14 10:30:00,309.29,309.84,309.01,309.74,36025.0,284.377,284.8827,284.1195,284.7907,36025.0
2020-04-14 10:35:00,309.77,310.36,309.15,309.72,68452.0,284.8183,285.3608,284.2482,284.7723,68452.0
2020-04-14 10:40:00,309.74,309.8,308.91,309.79,34264.0,284.7907,284.8459,284.0276,284.8367,34264.0
2020-04-14 10:45:00,309.76,310.08,309.18,309.38,29269.0,284.8091,285.1033,284.2758,284.4597,29269.0
2020-04-14 10:50:00,309.32,309.57,308.81,308.81,32390.0,284.4045,284.6344,283.9356,283.9356,32390.0
2020-04-14 10:55:00,308.82,309.73,308.77,309.52,28514.0,283.9448,284.7815,283.8988,284.5884,28514.0
2020-04-14 11:00:00,309.44,309.78,308.85,308.97,32761.0,284.5149,284.8275,283.9724,284.0827,32761.0
2020-04-14 11:05:00,308.96,309.41,308.68,308.76,31972.0,284.0735,284.4873,283.8161,283.8896,31972.0
2020-04-14 11:10:00,308.74,308.78,307.77,308.45,27034.0,283.8713,283.908,282.9794,283.6046,27034.0
2020-04-14 11:15:00,308.5,309.15,308.46,308.62,17725.0,283.6506,284.2482,283.6138,283.7609,17725.0
2020-04-14 11:20:00,308.6,309.3,308.6,308.96,16725.0,283.7425,284.3862,283.7425,284.0735,16725.0
2020-04-14 11:25:00,309.0,309.45,308.82,309.19,19214.0,284.1103,284.5241,283.9448,284.285,19214.0
2020-04-14 11:30:00,309.23,309.87,309.07,309.59,25690.0,284.3218,284.9102,284.1747,284.6528,25690.0
2020-04-14 11:35:00,309.63,309.63,308.71,308.77,17242.0,284.6896,284.6896,283.8437,283.8988,17242.0
2020-04-14 11:40:00,308.9,308.94,308.37,308.4,20456.0,284.0184,284.0552,283.5311,283.5586,20456.0
2020-04-14 11:45:00,308.41,308.49,307.72,307.79,21293.0,283.5678,283.6414,282.9334,282.9978,21293.0
2020-04-14 11:50:00,307.9,308.75,307.81,308.6,17420.0,283.0989,283.8805,283.0162,283.7425,17420.0
2020-04-14 11:55:00,308.65,308.97,308.19,308.88,15296.0,283.7885,284.0827,283.3656,284.0,15296.0
2020-04-14 12:00:00,308.85,309.93,308.85,309.75,20193.0,283.9724,284.9654,283.9724,284.7999,20193.0
2020-04-14 12:05:00,309.81,310.0,309.37,309.93,29476.0,284.8551,285.0298,284.4505,284.9654,29476.0
2020-04-14 12:10:00,309.83,309.88,309.15,309.19,12876.0,284.8735,284.9194,284.2482,284.285,12876.0
2020-04-14 12:15:00,309.18,309.88,309.18,309.85,20393.0,284.2758,284.9194,284.2758,284.8919,20393.0
2020-04-14 12:20:00,309.88,310.0,309.71,309.9,20977.0,284.9194,285.0298,284.7631,284.9378,20977.0
2020-04-14 12:25:00,309.91,310.18,309.64,309.75,14110.0,284.947,285.1953,284.6988,284.7999,14110.0
2020-04-14 12:30:00,309.74,309.9,309.25,309.59,13865.0,284.7907,284.9378,284.3402,284.6528,13865.0
2020-04-14 12:35:00,309.54,309.54,308.86,308.86,19347.0,284.6068,284.6068,283.9816,283.9816,19347.0
2020-04-14 12:40:00,308.99,309.6,308.7,309.52,16448.0,284.1011,284.662,283.8345,284.5884,16448.0
2020-04-14 12:45:00,309.62,310.0,309.49,309.97,12496.0,284.6804,285.0298,284.5608,285.0022,12496.0
2020-04-14 12:50:00,309.95,310.44,309.93,310.39,24845.0,284.9838,285.4343,284.9654,285.3884,24845.0
2020-04-14 12:55:00,310.43,311.12,310.37,310.83,43902.0,285.4251,286.0596,285.37,285.7929,43902.0
2020-04-14 13:00:00,310.83,310.83,310.29,310.49,26712.0,285.7929,285.7929,285.2964,285.4803,26712.0
2020-04-14 13:05:00,310.59,310.9,310.42,310.79,20393.0,285.5722,285.8573,285.4159,285.7561,20393.0
2020-04-14 13:10:00,310.79,311.55,310.78,311.44,19536.0,285.7561,286.4549,285.7469,286.3538,19536.0
2020-04-14 13:15:00,311.43,311.62,311.07,311.4,19409.0,286.3446,286.5193,286.0136,286.317,19409.0
2020-04-14 13:20:00,311.53,311.83,311.53,311.66,13700.0,286.4365,286.7124,286.4365,286.5561,13700.0
2020-04-14 13:25:00,311.66,312.0,311.5,311.85,25170.0,286.5561,286.8687,286.4089,286.7308,25170.0
2020-04-14 13:30:00,311.91,312.12,311.78,312.03,19466.0,286.7859,286.979,286.6664,286.8963,19466.0
2020-04-14 13:35:00,312.02,312.83,311.95,312.78,18893.0,286.8871,287.6318,286.8227,287.5858,18893.0
2020-04-14 13:40:00,312.87,313.61,312.74,313.13,45147.0,287.6686,288.349,287.5491,287.9077,45147.0
2020-04-14 13:45:00,313.27,313.67,313.12,313.6,21416.0,288.0364,288.4042,287.8985,288.3398,21416.0
2020-04-14 13:50:00,313.64,314.17,313.61,313.96,31942.0,288.3766,288.8639,288.349,288.6708,31942.0
2020-04-14 13:55:00,313.81,313.95,313.33,313.52,20308.0,288.5329,288.6616,288.0915,288.2662,20308.0
2020-04-14 14:00:00,313.5,313.8,313.11,313.67,38568.0,288.2478,288.5237,287.8893,288.4042,38568.0
2020-04-14 14:05:00,313.75,313.76,313.12,313.61,25279.0,288.4777,288.4869,287.8985,288.349,25279.0
2020-04-14 14:10:00,313.73,313.9,313.59,313.75,20384.0,288.4593,288.6156,288.3306,288.4777,20384.0
2020-04-14 14:15:00,313.76,313.95,313.13,313.22,23369.0,288.4869,288.6616,287.9077,287.9904,23369.0
2020-04-14 14:20:00,313.28,313.32,312.41,312.56,28266.0,288.0456,288.0823,287.2456,287.3836,28266.0
2020-04-14 14:25:00,312.51,312.69,312.4,312.53,11831.0,287.3376,287.5031,287.2365,287.356,11831.0
2020-04-14 14:30:00,312.53,312.58,312.08,312.27,15678.0,287.356,287.402,286.9422,287.1169,15678.0
2020-04-14 14:35:00,312.22,312.69,312.14,312.4,18399.0,287.0709,287.5031,286.9974,287.2365,18399.0
2020-04-14 14:40:00,312.47,312.6,312.07,312.4,11563.0,287.3008,287.4203,286.933,287.2365,11563.0
2020-04-14 14:45:00,312.46,312.5,311.49,311.88,21886.0,287.2916,287.3284,286.3998,286.7583,21886.0
2020-04-14 14:50:00,311.95,312.37,311.88,312.0,16224.0,286.8227,287.2089,286.7583,286.8687,16224.0
2020-04-14 14:55:00,312.05,312.15,311.81,311.9,18229.0,286.9146,287.0066,286.694,286.7767,18229.0
2020-04-14 15:00:00,311.87,312.0,311.25,311.37,22844.0,286.7491,286.8687,286.1791,286.2894,22844.0
2020-04-14 15:05:00,311.31,311.37,310.82,311.06,21203.0,286.2342,286.2894,285.7837,286.0044,21203.0
2020-04-14 15:10:00,311.16,311.94,311.08,311.77,14824.0,286.0963,286.8135,286.0228,286.6572,14824.0
2020-04-14 15:15:00,311.78,311.95,311.22,311.95,18115.0,286.6664,286.8227,286.1515,286.8227,18115.0
2020-04-14 15:20:00,311.89,312.16,311.62,312.09,22108.0,286.7675,287.0158,286.5193,286.9514,22108.0
2020-04-14 15:25:00,312.04,312.68,312.03,312.68,34300.0,286.9054,287.4939,286.8963,287.4939,34300.0
2020-04-14 15:30:00,312.63,313.09,312.63,312.95,29011.0,287.4479,287.8709,287.4479,287.7421,29011.0
2020-04-14 15:35:00,312.9,313.41,312.88,313.41,35680.0,287.6962,288.1651,287.6778,288.1651,35680.0
2020-04-14 15:40:00,313.44,313.56,313.07,313.12,43469.0,288.1927,288.303,287.8525,287.8985,43469.0
2020-04-14 15:45:00,313.15,314.07,313.1,314.07,48973.0,287.926,288.7719,287.8801,288.7719,48973.0
2020-04-14 15:50:00,314.08,314.75,313.62,314.47,89797.0,288.7811,289.3972,288.3582,289.1397,89797.0
2020-04-14 15:55:00,314.41,314.41,313.76,314.15,102363.0,289.0845,289.0845,288.4869,288.8455,102363.0
2020-04-15 09:30:00,311.64,313.7,310.98,311.64,82537.0,286.5377,288.4317,285.9308,286.5377,82537.0
2020-04-15 09:35:00,311.43,313.29,311.21,312.61,36476.0,286.3446,288.0548,286.1423,287.4295,36476.0
2020-04-15 09:40:00,312.69,313.75,312.41,313.5,20411.0,287.5031,288.4777,287.2456,288.2478,20411.0
2020-04-15 09:45:00,313.53,313.57,311.02,311.22,23001.0,288.2754,288.3122,285.9676,286.1515,23001.0
2020-04-15 09:50:00,311.05,312.21,311.05,312.0,17976.0,285.9952,287.0618,285.9952,286.8687,17976.0
2020-04-15 09:55:00,311.85,312.89,311.67,312.27,28224.0,286.7308,287.687,286.5653,287.1169,28224.0
2020-04-15 10:00:00,312.3,312.63,311.84,312.02,20194.0,287.1445,287.4479,286.7216,286.8871,20194.0
2020-04-15 10:05:00,311.95,312.58,311.1,311.29,24343.0,286.8227,287.402,286.0412,286.2159,24343.0
2020-04-15 10:10:00,311.28,311.28,310.02,310.23,32227.0,286.2067,286.2067,285.0482,285.2412,32227.0
2020-04-15 10:15:00,310.25,310.47,309.48,309.85,22016.0,285.2596,285.4619,284.5517,284.8919,22016.0
2020-04-15 10:20:00,309.78,310.9,309.78,310.84,14301.0,284.8275,285.8573,284.8275,285.8021,14301.0
2020-04-15 10:25:00,310.94,311.34,310.49,310.53,14280.0,285.8941,286.2618,285.4803,285.5171,14280.0
2020-04-15 10:30:00,310.48,311.07,310.4,310.62,11903.0,285.4711,286.0136,285.3975,285.5998,11903.0
2020-04-15 10:35:00,310.52,310.86,310.1,310.26,9805.0,285.5079,285.8205,285.1217,285.2688,9805.0
2020-04-15 10:40:00,310.41,310.74,310.1,310.25,17212.0,285.4067,285.7102,285.1217,285.2596,17212.0
2020-04-15 10:45:00,310.37,310.86,310.36,310.7,13796.0,285.37,285.8205,285.3608,285.6734,13796.0
2020-04-15 10:50:00,310.77,310.84,310.28,310.69,13694.0,285.7377,285.8021,285.2872,285.6642,13694.0
2020-04-15 10:55:00,310.62,310.83,310.24,310.28,9079.0,285.5998,285.7929,285.2504,285.2872,9079.0
2020-04-15 11:00:00,310.23,310.39,309.23,309.51,26470.0,285.2412,285.3884,284.3218,284.5792,26470.0
2020-04-15 11:05:00,309.54,309.59,308.38,309.08,32557.0,284.6068,284.6528,283.5403,284.1839,32557.0
2020-04-15 11:10:00,309.24,309.3,308.86,309.03,33242.0,284.331,284.3862,283.9816,284.1379,33242.0
2020-04-15 11:15:00,309.21,309.21,307.59,307.98,45168.0,284.3034,284.3034,282.8139,283.1725,45168.0
2020-04-15 11:20:00,307.95,308.4,307.45,307.62,15615.0,283.1449,283.5586,282.6852,282.8415,15615.0
2020-04-15 11:25:00,307.64,307.84,307.18,307.78,23758.0,282.8599,283.0438,282.4369,282.9886,23758.0
2020-04-15 11:30:00,307.81,308.3,307.66,308.18,23938.0,283.0162,283.4667,282.8783,283.3564,23938.0
2020-04-15 11:35:00,308.06,308.19,307.35,307.5,10540.0,283.246,283.3656,282.5932,282.7311,10540.0
2020-04-15 11:40:00,307.62,307.97,307.4,307.97,9858.0,282.8415,283.1633,282.6392,283.1633,9858.0
2020-04-15 11:45:00,307.97,308.04,307.53,307.68,19330.0,283.1633,283.2276,282.7587,282.8966,19330.0
2020-04-15 11:50:00,307.9,308.36,307.71,308.1,17602.0,283.0989,283.5219,282.9242,283.2828,17602.0
2020-04-15 11:55:00,308.11,308.24,307.65,307.82,9834.0,283.292,283.4115,282.8691,283.0254,9834.0
2020-04-15 12:00:00,307.83,308.08,307.67,308.08,6023.0,283.0346,283.2644,282.8874,283.2644,6023.0
2020-04-15 12:05:00,308.0,308.04,307.2,307.31,14307.0,283.1909,283.2276,282.4553,282.5564,14307.0
2020-04-15 12:10:00,307.23,307.53,307.04,307.4,10432.0,282.4829,282.7587,282.3082,282.6392,10432.0
2020-04-15 12:15:00,307.42,307.68,306.82,306.93,10972.0,282.6576,282.8966,282.1059,282.2071,10972.0
2020-04-15 12:20:00,307.06,307.95,307.0,307.8,13328.0,282.3266,283.1449,282.2714,283.007,13328.0
2020-04-15 12:25:00,307.89,308.96,307.77,308.88,13163.0,283.0897,284.0735,282.9794,284.0,13163.0
2020-04-15 12:30:00,308.87,309.21,308.72,308.72,17544.0,283.9908,284.3034,283.8529,283.8529,17544.0
2020-04-15 12:35:00,308.72,309.72,308.65,309.54,14602.0,283.8529,284.7723,283.7885,284.6068,14602.0
2020-04-15 12:40:00,309.58,309.84,309.31,309.69,12448.0,284.6436,284.8827,284.3953,284.7447,12448.0
2020-04-15 12:45:00,309.73,309.73,309.08,309.46,11360.0,284.7815,284.7815,284.1839,284.5333,11360.0
2020-04-15 12:50:00,309.63,309.92,309.41,309.45,9811.0,284.6896,284.9562,284.4873,284.5241,9811.0
2020-04-15 12:55:00,309.42,309.68,309.12,309.53,7609.0,284.4965,284.7355,284.2207,284.5976,7609.0
2020-04-15 13:00:00,309.45,309.67,309.15,309.37,9742.0,284.5241,284.7264,284.2482,284.4505,9742.0
2020-04-15 13:05:00,309.22,309.44,308.86,308.93,11429.0,284.3126,284.5149,283.9816,284.046,11429.0
2020-04-15 13:10:00,309.07,309.48,308.78,309.48,13615.0,284.1747,284.5517,283.908,284.5517,13615.0
2020-04-15 13:15:00,309.48,309.7,309.23,309.57,9604.0,284.5517,284.7539,284.3218,284.6344,9604.0
2020-04-15 13:20:00,309.52,309.93,309.29,309.76,15147.0,284.5884,284.9654,284.377,284.8091,15147.0
2020-04-15 13:25:00,309.81,310.87,309.81,310.87,25874.0,284.8551,285.8297,284.8551,285.8297,25874.0
2020-04-15 13:30:00,310.86,310.91,310.36,310.68,17571.0,285.8205,285.8665,285.3608,285.655,17571.0
2020-04-15 13:35:00,310.7,310.8,310.37,310.45,13692.0,285.6734,285.7653,285.37,285.4435,13692.0
2020-04-15 13:40:00,310.54,311.44,310.54,311.37,15503.0,285.5263,286.3538,285.5263,286.2894,15503.0
2020-04-15 13:45:00,311.33,311.65,311.13,311.51,15645.0,286.2526,286.5469,286.0687,286.4181,15645.0
2020-04-15 13:50:00,311.52,311.69,310.95,310.95,11687.0,286.4273,286.5836,285.9032,285.9032,11687.0
2020-04-15 13:55:00,310.87,311.38,310.4,310.45,16197.0,285.8297,286.2986,285.3975,285.4435,16197.0
2020-04-15 14:00:00,310.45,310.88,310.04,310.47,16055.0,285.4435,285.8389,285.0665,285.4619,16055.0
2020-04-15 14:05:00,310.44,311.15,310.44,311.11,16279.0,285.4343,286.0871,285.4343,286.0504,16279.0
2020-04-15 14:10:00,311.13,312.13,311.11,311.96,27671.0,286.0687,286.9882,286.0504,286.8319,27671.0
2020-04-15 14:15:00,311.95,312.51,311.78,312.5,21811.0,286.8227,287.3376,286.6664,287.3284,21811.0
2020-04-15 14:20:00,312.5,312.9,312.43,312.76,19220.0,287.3284,287.6962,287.264,287.5675,19220.0
2020-04-15 14:25:00,312.57,312.57,311.53,311.71,19001.0,287.3928,287.3928,286.4365,286.602,19001.0
2020-04-15 14:30:00,311.67,311.8,310.71,310.86,23445.0,286.5653,286.6848,285.6826,285.8205,23445.0
2020-04-15 14:35:00,310.87,311.53,310.58,311.47,26108.0,285.8297,286.4365,285.5631,286.3814,26108.0
2020-04-15 14:40:00,311.43,311.91,311.33,311.75,14647.0,286.3446,286.7859,286.2526,286.6388,14647.0
2020-04-15 14:45:00,311.75,312.16,311.66,312.15,17035.0,286.6388,287.0158,286.5561,287.0066,17035.0
2020-04-15 14:50:00,312.05,312.33,311.79,312.11,13003.0,286.9146,287.1721,286.6756,286.9698,13003.0
2020-04-15 14:55:00,312.24,312.6,312.02,312.6,22900.0,287.0893,287.4203,286.8871,287.4203,22900.0
2020-04-15 15:00:00,312.51,312.88,311.87,311.97,18504.0,287.3376,287.6778,286.7491,286.8411,18504.0
2020-04-15 15:05:00,311.92,312.1,311.17,311.25,15562.0,286.7951,286.9606,286.1055,286.1791,15562.0
2020-04-15 15:10:00,311.32,311.61,311.21,311.46,11643.0,286.2434,286.5101,286.1423,286.3722,11643.0
2020-04-15 15:15:00,311.47,311.96,311.09,311.87,14516.0,286.3814,286.8319,286.032,286.7491,14516.0
2020-04-15 15:20:00,312.0,312.19,311.42,311.78,15103.0,286.8687,287.0434,286.3354,286.6664,15103.0
2020-04-15 15:25:00,311.87,311.88,311.4,311.63,24167.0,286.7491,286.7583,286.317,286.5285,24167.0
2020-04-15 15:30:00,311.62,311.81,310.94,311.28,27516.0,286.5193,286.694,285.8941,286.2067,27516.0
2020-04-15 15:35:00,311.29,311.58,310.9,311.32,24002.0,286.2159,286.4825,285.8573,286.2434,24002.0
2020-04-15 15:40:00,311.24,311.47,310.6,311.41,23408.0,286.1699,286.3814,285.5814,286.3262,23408.0
2020-04-15 15:45:00,311.42,311.96,311.19,311.44,29708.0,286.3354,286.8319,286.1239,286.3538,29708.0
2020-04-15 15:50:00,311.36,311.43,309.88,309.88,70289.0,286.2802,286.3446,284.9194,284.9194,70289.0
2020-04-15 15:55:00,309.84,310.47,309.68,310.27,118602.0,284.8827,285.4619,284.7355,285.278,118602.0
2020-04-16 09:30:00,314.73,314.81,312.04,312.56,99924.0,289.3788,289.4523,286.9054,287.3836,99924.0
2020-04-16 09:35:00,312.79,313.68,312.1,313.41,42473.0,287.595,288.4133,286.9606,288.1651,42473.0
2020-04-16 09:40:00,313.09,314.14,312.63,313.75,71444.0,287.8709,288.8363,287.4479,288.4777,71444.0
2020-04-16 09:45:00,313.85,314.05,312.78,313.6,36664.0,288.5697,288.7535,287.5858,288.3398,36664.0
2020-04-16 09:50:00,313.51,314.72,313.41,314.38,31369.0,288.257,289.3696,288.1651,289.057,31369.0
2020-04-16 09:55:00,314.41,315.56,314.26,314.77,62220.0,289.0845,290.1419,288.9466,289.4155,62220.0
2020-04-16 10:00:00,314.87,314.95,312.55,312.65,36211.0,289.5075,289.5811,287.3744,287.4663,36211.0
2020-04-16 10:05:00,312.64,313.24,312.25,313.18,39382.0,287.4571,288.0088,287.0985,287.9536,39382.0
2020-04-16 10:10:00,313.12,313.56,312.7,313.23,28230.0,287.8985,288.303,287.5123,287.9996,28230.0
2020-04-16 10:15:00,313.24,313.99,313.01,313.9,37688.0,288.0088,288.6984,287.7973,288.6156,37688.0
2020-04-16 10:20:00,313.9,314.47,313.89,314.31,29454.0,288.6156,289.1397,288.6064,288.9926,29454.0
2020-04-16 10:25:00,314.19,314.73,314.04,314.63,23943.0,288.8823,289.3788,288.7444,289.2868,23943.0
2020-04-16 10:30:00,314.64,315.89,314.53,315.42,59577.0,289.296,290.4453,289.1949,290.0132,59577.0
2020-04-16 10:35:00,315.28,315.31,314.52,315.3,24622.0,289.8845,289.9121,289.1857,289.9029,24622.0
2020-04-16 10:40:00,315.43,316.49,315.33,316.49,37219.0,290.0224,290.997,289.9304,290.997,37219.0
2020-04-16 10:45:00,316.5,317.04,316.26,316.88,28844.0,291.0062,291.5027,290.7855,291.3556,28844.0
2020-04-16 10:50:00,316.83,317.2,316.33,316.7,58019.0,291.3096,291.6498,290.8499,291.1901,58019.0
2020-04-16 10:55:00,316.86,317.79,316.59,317.69,42138.0,291.3372,292.1923,291.089,292.1003,42138.0
2020-04-16 11:00:00,317.72,317.72,316.42,316.97,29261.0,292.1279,292.1279,290.9326,291.4383,29261.0
2020-04-16 11:05:00,317.1,317.43,316.82,317.0,27346.0,291.5579,291.8613,291.3004,291.4659,27346.0
2020-04-16 11:10:00,316.98,317.64,316.63,317.2,24752.0,291.4475,292.0544,291.1257,291.6498,24752.0
2020-04-16 11:15:00,317.13,317.56,317.01,317.45,13762.0,291.5855,291.9808,291.4751,291.8797,13762.0
2020-04-16 11:20:00,317.5,318.04,317.43,317.83,28860.0,291.9257,292.4222,291.8613,292.2291,28860.0
2020-04-16 11:25:00,317.84,318.49,317.59,317.77,13355.0,292.2383,292.8359,292.0084,292.1739,13355.0
2020-04-16 11:30:00,317.89,318.29,317.54,318.06,23346.0,292.2842,292.652,291.9624,292.4405,23346.0
2020-04-16 11:35:00,318.2,318.49,318.05,318.42,43842.0,292.5693,292.8359,292.4313,292.7715,43842.0
2020-04-16 11:40:00,318.4,319.1,318.3,318.3,26906.0,292.7532,293.3968,292.6612,292.6612,26906.0
2020-04-16 11:45:00,318.39,319.13,318.23,319.01,10736.0,292.744,293.4244,292.5968,293.314,10736.0
2020-04-16 11:50:00,319.02,320.24,318.94,320.14,51633.0,293.3232,294.4449,293.2497,294.353,51633.0
2020-04-16 11:55:00,320.1,320.99,319.73,319.93,44732.0,294.3162,295.1345,293.976,294.1599,44732.0
2020-04-16 12:00:00,319.99,320.7,319.9,320.28,23302.0,294.2151,294.8679,294.1323,294.4817,23302.0
2020-04-16 12:05:00,320.23,320.42,319.61,319.69,28022.0,294.4358,294.6104,293.8657,293.9392,28022.0
2020-04-16 12:10:00,319.66,319.93,318.51,318.51,24187.0,293.9117,294.1599,292.8543,292.8543,24187.0
2020-04-16 12:15:00,318.58,319.09,317.85,318.25,18079.0,292.9187,293.3876,292.2475,292.6152,18079.0
2020-04-16 12:20:00,318.13,318.58,317.66,318.21,13232.0,292.5049,292.9187,292.0728,292.5785,13232.0
2020-04-16 12:25:00,318.12,318.38,317.51,318.11,11262.0,292.4957,292.7348,291.9348,292.4865,11262.0
2020-04-16 12:30:00,318.03,318.22,316.67,316.98,16151.0,292.413,292.5877,291.1625,291.4475,16151.0
2020-04-16 12:35:00,316.9,317.59,316.76,317.59,15392.0,291.374,292.0084,291.2453,292.0084,15392.0
2020-04-16 12:40:00,317.59,318.03,317.25,317.86,13841.0,292.0084,292.413,291.6958,292.2567,13841.0
2020-04-16 12:45:00,318.07,318.75,317.89,318.48,27262.0,292.4497,293.075,292.2842,292.8267,27262.0
2020-04-16 12:50:00,318.39,319.01,318.33,318.82,14575.0,292.744,293.314,292.6888,293.1393,14575.0
2020-04-16 12:55:00,318.78,319.1,318.39,318.85,14129.0,293.1025,293.3968,292.744,293.1669,14129.0
2020-04-16 13:00:00,318.87,318.99,317.92,318.09,14278.0,293.1853,293.2956,292.3118,292.4681,14278.0
2020-04-16 13:05:00,318.0,318.77,317.89,318.22,14272.0,292.3854,293.0934,292.2842,292.5877,14272.0
2020-04-16 13:10:00,318.24,319.08,318.16,318.85,9719.0,292.606,293.3784,292.5325,293.1669,9719.0
2020-04-16 13:15:00,318.75,319.2,318.63,319.17,11006.0,293.075,293.4887,292.9646,293.4611,11006.0
2020-04-16 13:20:00,319.16,319.49,318.96,319.24,15361.0,293.4519,293.7554,293.268,293.5255,15361.0
2020-04-16 13:25:00,319.01,319.57,318.82,319.15,18652.0,293.314,293.8289,293.1393,293.4427,18652.0
2020-04-16 13:30:00,319.32,319.44,319.11,319.43,15936.0,293.5991,293.7094,293.406,293.7002,15936.0
2020-04-16 13:35:00,319.43,319.59,318.97,319.06,13642.0,293.7002,293.8473,293.2772,293.36,13642.0
2020-04-16 13:40:00,319.14,319.8,318.91,319.55,18093.0,293.4335,294.0404,293.2221,293.8105,18093.0
2020-04-16 13:45:00,319.61,319.66,318.93,319.09,21272.0,293.8657,293.9117,293.2405,293.3876,21272.0
2020-04-16 13:50:00,318.97,319.31,318.34,318.88,20750.0,293.2772,293.5899,292.698,293.1945,20750.0
2020-04-16 13:55:00,318.63,318.95,318.37,318.85,13963.0,292.9646,293.2589,292.7256,293.1669,13963.0
2020-04-16 14:00:00,318.8,319.0,318.21,318.82,14334.0,293.1209,293.3048,292.5785,293.1393,14334.0
2020-04-16 14:05:00,318.83,319.25,318.54,319.16,18129.0,293.1485,293.5347,292.8819,293.4519,18129.0
2020-04-16 14:10:00,319.22,319.39,318.73,319.25,22788.0,293.5071,293.6634,293.0566,293.5347,22788.0
2020-04-16 14:15:00,319.32,319.75,319.31,319.75,14180.0,293.5991,293.9944,293.5899,293.9944,14180.0
2020-04-16 14:20:00,319.76,319.81,319.38,319.54,18672.0,294.0036,294.0496,293.6542,293.8013,18672.0
2020-04-16 14:25:00,319.47,319.74,319.07,319.47,11985.0,293.737,293.9852,293.3692,293.737,11985.0
2020-04-16 14:30:00,319.48,320.05,319.35,319.86,21866.0,293.7462,294.2703,293.6266,294.0956,21866.0
2020-04-16 14:35:00,319.89,320.37,319.72,319.72,19858.0,294.1231,294.5645,293.9668,293.9668,19858.0
2020-04-16 14:40:00,319.8,320.18,319.23,319.44,17043.0,294.0404,294.3898,293.5163,293.7094,17043.0
2020-04-16 14:45:00,319.65,319.91,319.22,319.38,27471.0,293.9025,294.1415,293.5071,293.6542,27471.0
2020-04-16 14:50:00,319.38,319.99,319.0,319.73,21256.0,293.6542,294.2151,293.3048,293.976,21256.0
2020-04-16 14:55:00,319.77,320.29,319.72,320.14,15731.0,294.0128,294.4909,293.9668,294.353,15731.0
2020-04-16 15:00:00,320.09,320.36,319.77,319.99,24655.0,294.307,294.5553,294.0128,294.2151,24655.0
2020-04-16 15:05:00,319.87,320.2,319.54,319.86,19185.0,294.1047,294.4082,293.8013,294.0956,19185.0
2020-04-16 15:10:00,319.88,319.98,319.63,319.89,7503.0,294.1139,294.2059,293.8841,294.1231,7503.0
2020-04-16 15:15:00,319.81,320.12,319.3,319.73,22892.0,294.0496,294.3346,293.5807,293.976,22892.0
2020-04-16 15:20:00,319.8,320.16,319.69,320.08,16770.0,294.0404,294.3714,293.9392,294.2978,16770.0
2020-04-16 15:25:00,319.97,320.5,319.79,320.43,23201.0,294.1967,294.684,294.0312,294.6196,23201.0
2020-04-16 15:30:00,320.39,321.15,320.12,321.1,42079.0,294.5829,295.2816,294.3346,295.2357,42079.0
2020-04-16 15:35:00,321.14,322.1,321.02,322.1,58356.0,295.2725,296.1551,295.1621,296.1551,58356.0
2020-04-16 15:40:00,322.07,322.46,321.32,321.41,52077.0,296.1275,296.4861,295.438,295.5207,52077.0
2020-04-16 15:45:00,321.54,322.06,321.42,321.65,36454.0,295.6402,296.1183,295.5299,295.7414,36454.0
2020-04-16 15:50:00,321.74,322.63,321.64,322.44,67411.0,295.8241,296.6424,295.7322,296.4677,67411.0
2020-04-16 15:55:00,322.39,322.6,321.42,321.42,111145.0,296.4218,296.6148,295.5299,295.5299,111145.0
2020-04-17 09:30:00,321.31,322.14,317.28,317.9,240574.0,295.4288,296.1919,291.7234,292.2934,240574.0
2020-04-17 09:35:00,317.83,318.79,317.5,318.79,47781.0,292.2291,293.1117,291.9257,293.1117,47781.0
2020-04-17 09:40:00,318.67,319.4,317.9,318.27,42826.0,293.0014,293.6726,292.2934,292.6336,42826.0
2020-04-17 09:45:00,318.43,319.48,318.24,318.78,33520.0,292.7807,293.7462,292.606,293.1025,33520.0
2020-04-17 09:50:00,318.73,319.42,318.5,318.99,33491.0,293.0566,293.691,292.8451,293.2956,33491.0
2020-04-17 09:55:00,318.94,319.64,318.29,318.69,29081.0,293.2497,293.8933,292.652,293.0198,29081.0
2020-04-17 10:00:00,318.63,319.2,317.84,318.09,40808.0,292.9646,293.4887,292.2383,292.4681,40808.0
2020-04-17 10:05:00,317.93,320.05,317.85,320.01,36317.0,292.321,294.2703,292.2475,294.2335,36317.0
2020-04-17 10:10:00,319.9,319.9,318.51,319.12,36560.0,294.1323,294.1323,292.8543,293.4152,36560.0
2020-04-17 10:15:00,319.11,319.12,318.0,318.55,27098.0,293.406,293.4152,292.3854,292.8911,27098.0
2020-04-17 10:20:00,318.41,318.82,317.55,317.91,26418.0,292.7624,293.1393,291.9716,292.3026,26418.0
2020-04-17 10:25:00,317.98,318.5,317.85,318.38,25908.0,292.367,292.8451,292.2475,292.7348,25908.0
2020-04-17 10:30:00,318.33,318.98,317.75,317.81,23664.0,292.6888,293.2864,292.1555,292.2107,23664.0
2020-04-17 10:35:00,317.91,318.03,316.54,316.72,46459.0,292.3026,292.413,291.043,291.2085,46459.0
2020-04-17 10:40:00,316.74,317.61,316.74,316.83,29599.0,291.2269,292.0268,291.2269,291.3096,29599.0
2020-04-17 10:45:00,316.99,317.38,316.46,316.62,28176.0,291.4567,291.8153,290.9694,291.1165,28176.0
2020-04-17 10:50:00,316.47,316.8,315.98,316.58,27798.0,290.9786,291.282,290.5281,291.0798,27798.0
2020-04-17 10:55:00,316.57,317.15,316.43,317.15,16275.0,291.0706,291.6038,290.9418,291.6038,16275.0
2020-04-17 11:00:00,317.08,317.22,316.58,316.99,26685.0,291.5395,291.6682,291.0798,291.4567,26685.0
2020-04-17 11:05:00,316.87,317.0,316.25,316.3,29260.0,291.3464,291.4659,290.7763,290.8223,29260.0
2020-04-17 11:10:00,316.43,316.64,316.14,316.64,16002.0,290.9418,291.1349,290.6752,291.1349,16002.0
2020-04-17 11:15:00,316.63,316.85,315.88,315.94,20454.0,291.1257,291.328,290.4361,290.4913,20454.0
2020-04-17 11:20:00,315.86,316.57,315.58,316.5,17957.0,290.4178,291.0706,290.1603,291.0062,17957.0
2020-04-17 11:25:00,316.4,316.84,315.9,316.84,14841.0,290.9143,291.3188,290.4545,291.3188,14841.0
2020-04-17 11:30:00,316.83,317.38,316.26,316.55,50687.0,291.3096,291.8153,290.7855,291.0522,50687.0
2020-04-17 11:35:00,316.54,317.39,316.3,316.91,19180.0,291.043,291.8245,290.8223,291.3832,19180.0
2020-04-17 11:40:00,316.85,317.7,316.72,317.31,17640.0,291.328,292.1095,291.2085,291.751,17640.0
2020-04-17 11:45:00,317.31,317.91,317.01,317.86,17293.0,291.751,292.3026,291.4751,292.2567,17293.0
2020-04-17 11:50:00,317.81,318.38,317.51,317.67,18558.0,292.2107,292.7348,291.9348,292.082,18558.0
2020-04-17 11:55:00,317.63,317.97,317.18,317.32,14268.0,292.0452,292.3578,291.6314,291.7601,14268.0
2020-04-17 12:00:00,317.31,317.33,316.0,316.03,24027.0,291.751,291.7693,290.5465,290.5741,24027.0
2020-04-17 12:05:00,316.06,316.53,316.05,316.22,13483.0,290.6016,291.0338,290.5924,290.7488,13483.0
2020-04-17 12:10:00,316.22,316.79,316.04,316.67,13097.0,290.7488,291.2728,290.5833,291.1625,13097.0
2020-04-17 12:15:00,316.71,317.33,316.71,317.33,13308.0,291.1993,291.7693,291.1993,291.7693,13308.0
2020-04-17 12:20:00,317.38,317.47,317.02,317.05,17276.0,291.8153,291.8981,291.4843,291.5119,17276.0
2020-04-17 12:25:00,317.13,317.29,316.2,316.49,22769.0,291.5855,291.7326,290.7304,290.997,22769.0
2020-04-17 12:30:00,316.61,317.19,316.57,317.08,10642.0,291.1073,291.6406,291.0706,291.5395,10642.0
2020-04-17 12:35:00,317.06,317.34,317.03,317.25,16686.0,291.5211,291.7785,291.4935,291.6958,16686.0
2020-04-17 12:40:00,317.27,317.27,316.68,317.03,13626.0,291.7142,291.7142,291.1717,291.4935,13626.0
2020-04-17 12:45:00,317.08,317.34,317.0,317.33,10010.0,291.5395,291.7785,291.4659,291.7693,10010.0
2020-04-17 12:50:00,317.39,317.41,317.23,317.32,10674.0,291.8245,291.8429,291.6774,291.7601,10674.0
2020-04-17 12:55:00,317.34,317.43,316.75,316.87,13702.0,291.7785,291.8613,291.2361,291.3464,13702.0
2020-04-17 13:00:00,316.8,317.25,316.57,317.13,12585.0,291.282,291.6958,291.0706,291.5855,12585.0
2020-04-17 13:05:00,317.12,317.25,316.85,317.18,11825.0,291.5763,291.6958,291.328,291.6314,11825.0
2020-04-17 13:10:00,317.19,317.2,316.55,316.72,10090.0,291.6406,291.6498,291.0522,291.2085,10090.0
2020-04-17 13:15:00,316.71,316.72,316.26,316.59,23785.0,291.1993,291.2085,290.7855,291.089,23785.0
2020-04-17 13:20:00,316.64,316.65,316.19,316.31,9421.0,291.1349,291.1441,290.7212,290.8315,9421.0
2020-04-17 13:25:00,316.3,316.67,316.25,316.5,9470.0,290.8223,291.1625,290.7763,291.0062,9470.0
2020-04-17 13:30:00,316.54,317.24,316.54,316.77,17327.0,291.043,291.6866,291.043,291.2545,17327.0
2020-04-17 13:35:00,316.88,316.96,316.51,316.89,17216.0,291.3556,291.4291,291.0154,291.3648,17216.0
2020-04-17 13:40:00,316.74,317.01,316.65,316.91,11031.0,291.2269,291.4751,291.1441,291.3832,11031.0
2020-04-17 13:45:00,316.91,316.95,316.27,316.51,17380.0,291.3832,291.42,290.7947,291.0154,17380.0
2020-04-17 13:50:00,316.49,316.71,316.46,316.71,9599.0,290.997,291.1993,290.9694,291.1993,9599.0
2020-04-17 13:55:00,316.73,316.85,316.45,316.53,9044.0,291.2177,291.328,290.9602,291.0338,9044.0
2020-04-17 14:00:00,316.46,316.49,315.8,315.91,23079.0,290.9694,290.997,290.3626,290.4637,23079.0
2020-04-17 14:05:00,315.94,316.41,315.87,316.1,18654.0,290.4913,290.9234,290.4269,290.6384,18654.0
2020-04-17 14:10:00,316.12,316.42,315.87,316.12,16892.0,290.6568,290.9326,290.4269,290.6568,16892.0
2020-04-17 14:15:00,316.13,316.19,315.5,315.69,17574.0,290.666,290.7212,290.0867,290.2614,17574.0
2020-04-17 14:20:00,315.64,315.67,315.27,315.48,18786.0,290.2155,290.2431,289.8753,290.0684,18786.0
2020-04-17 14:25:00,315.42,315.55,315.18,315.42,20550.0,290.0132,290.1327,289.7925,290.0132,20550.0
2020-04-17 14:30:00,315.42,315.47,314.67,314.74,34136.0,290.0132,290.0592,289.3236,289.388,34136.0
2020-04-17 14:35:00,314.7,314.71,314.02,314.48,23483.0,289.3512,289.3604,288.726,289.1489,23483.0
2020-04-17 14:40:00,314.61,315.27,314.53,315.07,17773.0,289.2684,289.8753,289.1949,289.6914,17773.0
2020-04-17 14:45:00,315.07,315.49,314.87,315.24,26729.0,289.6914,290.0776,289.5075,289.8477,26729.0
2020-04-17 14:50:00,315.19,315.5,314.97,314.99,14973.0,289.8017,290.0867,289.5994,289.6178,14973.0
2020-04-17 14:55:00,315.0,315.25,314.65,315.1,13297.0,289.627,289.8569,289.3052,289.719,13297.0
2020-04-17 15:00:00,315.19,315.77,314.92,315.33,23058.0,289.8017,290.335,289.5535,289.9304,23058.0
2020-04-17 15:05:00,315.36,315.6,315.23,315.44,14059.0,289.958,290.1787,289.8385,290.0316,14059.0
2020-04-17 15:10:00,315.52,315.54,314.8,315.18,18202.0,290.1051,290.1235,289.4431,289.7925,18202.0
2020-04-17 15:15:00,315.16,315.88,315.13,315.85,17080.0,289.7741,290.4361,289.7466,290.4086,17080.0
2020-04-17 15:20:00,315.76,316.17,315.65,316.06,26181.0,290.3258,290.7028,290.2247,290.6016,26181.0
2020-04-17 15:25:00,316.14,316.29,316.0,316.23,15691.0,290.6752,290.8131,290.5465,290.7579,15691.0
2020-04-17 15:30:00,316.29,316.45,316.1,316.15,28194.0,290.8131,290.9602,290.6384,290.6844,28194.0
2020-04-17 15:35:00,316.2,317.05,316.18,317.01,24233.0,290.7304,291.5119,290.712,291.4751,24233.0
2020-04-17 15:40:00,317.05,317.37,316.96,317.03,34529.0,291.5119,291.8061,291.4291,291.4935,34529.0
2020-04-17 15:45:00,317.03,318.44,316.91,318.16,61548.0,291.4935,292.7899,291.3832,292.5325,61548.0
2020-04-17 15:50:00,318.15,318.6,317.31,317.57,115982.0,292.5233,292.937,291.751,291.99,115982.0
2020-04-17 15:55:00,317.57,317.97,316.62,317.88,144494.0,291.99,292.3578,291.1165,292.275,144494.0
2020-04-20 09:30:00,317.95,318.38,317.0,317.14,96764.0,292.3394,292.7348,291.4659,291.5946,96764.0
2020-04-20 09:35:00,316.89,317.55,316.55,317.3,24362.0,291.3648,291.9716,291.0522,291.7418,24362.0
2020-04-20 09:40:00,317.1,317.35,315.15,315.56,29356.0,291.5579,291.7877,289.7649,290.1419,29356.0
2020-04-20 09:45:00,315.54,316.73,315.35,316.31,34833.0,290.1235,291.2177,289.9488,290.8315,34833.0
2020-04-20 09:50:00,316.44,316.68,316.0,316.01,21514.0,290.951,291.1717,290.5465,290.5557,21514.0
2020-04-20 09:55:00,316.01,316.52,315.72,316.06,18643.0,290.5557,291.0246,290.289,290.6016,18643.0
2020-04-20 10:00:00,316.14,316.45,315.25,315.96,20468.0,290.6752,290.9602,289.8569,290.5097,20468.0
2020-04-20 10:05:00,315.88,315.95,315.08,315.56,19072.0,290.4361,290.5005,289.7006,290.1419,19072.0
2020-04-20 10:10:00,315.4,315.73,315.14,315.7,11358.0,289.9948,290.2982,289.7557,290.2706,11358.0
2020-04-20 10:15:00,315.61,315.72,315.02,315.17,21632.0,290.1879,290.289,289.6454,289.7833,21632.0
2020-04-20 10:20:00,315.29,315.91,315.01,315.76,30237.0,289.8937,290.4637,289.6362,290.3258,30237.0
2020-04-20 10:25:00,315.84,316.8,315.84,316.51,15883.0,290.3994,291.282,290.3994,291.0154,15883.0
2020-04-20 10:30:00,316.5,316.69,316.23,316.29,16227.0,291.0062,291.1809,290.7579,290.8131,16227.0
2020-04-20 10:35:00,316.19,316.26,315.62,315.63,12918.0,290.7212,290.7855,290.1971,290.2063,12918.0
2020-04-20 10:40:00,315.69,315.69,315.2,315.31,23854.0,290.2614,290.2614,289.8109,289.9121,23854.0
2020-04-20 10:45:00,315.31,315.8,315.21,315.63,18646.0,289.9121,290.3626,289.8201,290.2063,18646.0
2020-04-20 10:50:00,315.64,315.99,315.25,315.29,23274.0,290.2155,290.5373,289.8569,289.8937,23274.0
2020-04-20 10:55:00,315.21,315.35,315.0,315.16,25151.0,289.8201,289.9488,289.627,289.7741,25151.0
2020-04-20 11:00:00,315.17,315.26,314.5,314.7,36178.0,289.7833,289.8661,289.1673,289.3512,36178.0
2020-04-20 11:05:00,314.9,315.73,314.67,315.57,16559.0,289.5351,290.2982,289.3236,290.1511,16559.0
2020-04-20 11:10:00,315.46,315.63,314.9,314.91,12282.0,290.05,290.2063,289.5351,289.5443,12282.0
2020-04-20 11:15:00,314.88,314.94,314.51,314.9,10269.0,289.5167,289.5719,289.1765,289.5351,10269.0
2020-04-20 11:20:00,314.93,315.28,314.79,315.02,9128.0,289.5627,289.8845,289.4339,289.6454,9128.0
2020-04-20 11:25:00,315.08,315.23,314.75,315.0,7022.0,289.7006,289.8385,289.3972,289.627,7022.0
2020-04-20 11:30:00,314.9,315.05,314.65,315.04,8749.0,289.5351,289.673,289.3052,289.6638,8749.0
2020-04-20 11:35:00,315.0,315.87,315.0,315.72,14316.0,289.627,290.4269,289.627,290.289,14316.0
2020-04-20 11:40:00,315.74,315.74,315.45,315.54,6954.0,290.3074,290.3074,290.0408,290.1235,6954.0
2020-04-20 11:45:00,315.58,315.64,315.08,315.2,4761.0,290.1603,290.2155,289.7006,289.8109,4761.0
2020-04-20 11:50:00,315.15,315.26,314.95,314.95,10017.0,289.7649,289.8661,289.5811,289.5811,10017.0
2020-04-20 11:55:00,314.95,315.48,314.85,315.4,7973.0,289.5811,290.0684,289.4891,289.9948,7973.0
2020-04-20 12:00:00,315.4,315.75,315.22,315.75,17065.0,289.9948,290.3166,289.8293,290.3166,17065.0
2020-04-20 12:05:00,315.72,315.99,315.7,315.7,9278.0,290.289,290.5373,290.2706,290.2706,9278.0
2020-04-20 12:10:00,315.78,316.26,315.72,315.9,8479.0,290.3442,290.7855,290.289,290.4545,8479.0
2020-04-20 12:15:00,315.9,316.3,315.9,316.05,15699.0,290.4545,290.8223,290.4545,290.5924,15699.0
2020-04-20 12:20:00,315.95,316.01,315.66,315.9,9235.0,290.5005,290.5557,290.2339,290.4545,9235.0
2020-04-20 12:25:00,315.88,315.91,315.32,315.32,17985.0,290.4361,290.4637,289.9212,289.9212,17985.0
2020-04-20 12:30:00,315.33,315.4,315.1,315.22,14237.0,289.9304,289.9948,289.719,289.8293,14237.0
2020-04-20 12:35:00,315.22,315.85,315.14,315.58,10812.0,289.8293,290.4086,289.7557,290.1603,10812.0
2020-04-20 12:40:00,315.75,315.83,315.55,315.62,9957.0,290.3166,290.3902,290.1327,290.1971,9957.0
2020-04-20 12:45:00,315.55,315.72,315.49,315.72,5432.0,290.1327,290.289,290.0776,290.289,5432.0
2020-04-20 12:50:00,315.77,316.01,315.69,316.01,6068.0,290.335,290.5557,290.2614,290.5557,6068.0
2020-04-20 12:55:00,316.04,316.11,315.78,315.78,9783.0,290.5833,290.6476,290.3442,290.3442,9783.0
2020-04-20 13:00:00,315.73,315.92,315.44,315.5,13253.0,290.2982,290.4729,290.0316,290.0867,13253.0
2020-04-20 13:05:00,315.5,315.5,314.99,315.26,26146.0,290.0867,290.0867,289.6178,289.8661,26146.0
2020-04-20 13:10:00,315.22,315.29,314.8,315.05,15666.0,289.8293,289.8937,289.4431,289.673,15666.0
2020-04-20 13:15:00,315.12,315.28,314.99,315.28,11258.0,289.7374,289.8845,289.6178,289.8845,11258.0
2020-04-20 13:20:00,315.22,315.37,315.0,315.0,5805.0,289.8293,289.9672,289.627,289.627,5805.0
2020-04-20 13:25:00,315.11,315.4,315.05,315.34,6489.0,289.7282,289.9948,289.673,289.9396,6489.0
2020-04-20 13:30:00,315.38,315.48,315.27,315.42,5978.0,289.9764,290.0684,289.8753,290.0132,5978.0
2020-04-20 13:35:00,315.35,315.52,315.26,315.42,8412.0,289.9488,290.1051,289.8661,290.0132,8412.0
2020-04-20 13:40:00,315.43,315.85,315.21,315.22,19422.0,290.0224,290.4086,289.8201,289.8293,19422.0
2020-04-20 13:45:00,315.32,315.46,315.17,315.26,7258.0,289.9212,290.05,289.7833,289.8661,7258.0
2020-04-20 13:50:00,315.41,316.11,315.41,315.91,15591.0,290.004,290.6476,290.004,290.4637,15591.0
2020-04-20 13:55:00,315.98,316.12,315.63,315.65,10665.0,290.5281,290.6568,290.2063,290.2247,10665.0
2020-04-20 14:00:00,315.63,315.89,315.6,315.62,6520.0,290.2063,290.4453,290.1787,290.1971,6520.0
2020-04-20 14:05:00,315.54,315.67,315.41,315.67,8413.0,290.1235,290.2431,290.004,290.2431,8413.0
2020-04-20 14:10:00,315.58,315.67,315.31,315.37,13427.0,290.1603,290.2431,289.9121,289.9672,13427.0
2020-04-20 14:15:00,315.51,315.51,314.95,315.08,19749.0,290.0959,290.0959,289.5811,289.7006,19749.0
2020-04-20 14:20:00,315.14,315.2,314.75,314.9,10395.0,289.7557,289.8109,289.3972,289.5351,10395.0
2020-04-20 14:25:00,314.86,315.17,314.68,314.68,11207.0,289.4983,289.7833,289.3328,289.3328,11207.0
2020-04-20 14:30:00,314.83,315.2,314.68,315.03,10133.0,289.4707,289.8109,289.3328,289.6546,10133.0
2020-04-20 14:35:00,315.01,315.3,314.87,315.06,13049.0,289.6362,289.9029,289.5075,289.6822,13049.0
2020-04-20 14:40:00,315.06,315.47,314.92,315.35,9091.0,289.6822,290.0592,289.5535,289.9488,9091.0
2020-04-20 14:45:00,315.19,315.43,314.97,315.43,8867.0,289.8017,290.0224,289.5994,290.0224,8867.0
2020-04-20 14:50:00,315.37,315.41,315.1,315.1,10776.0,289.9672,290.004,289.719,289.719,10776.0
2020-04-20 14:55:00,315.0,315.08,313.87,314.08,24648.0,289.627,289.7006,288.588,288.7811,24648.0
2020-04-20 15:00:00,314.2,314.81,314.18,314.21,11973.0,288.8915,289.4523,288.8731,288.9007,11973.0
2020-04-20 15:05:00,314.25,314.27,313.45,314.11,23103.0,288.9374,288.9558,288.2019,288.8087,23103.0
2020-04-20 15:10:00,314.19,314.52,314.11,314.18,10659.0,288.8823,289.1857,288.8087,288.8731,10659.0
2020-04-20 15:15:00,314.11,314.38,313.8,313.99,20214.0,288.8087,289.057,288.5237,288.6984,20214.0
2020-04-20 15:20:00,314.17,314.24,313.8,314.2,14044.0,288.8639,288.9282,288.5237,288.8915,14044.0
2020-04-20 15:25:00,314.09,314.15,313.61,314.0,13548.0,288.7903,288.8455,288.349,288.7076,13548.0
2020-04-20 15:30:00,313.88,314.5,313.75,314.48,21363.0,288.5972,289.1673,288.4777,289.1489,21363.0
2020-04-20 15:35:00,314.5,314.74,313.87,313.89,23335.0,289.1673,289.388,288.588,288.6064,23335.0
2020-04-20 15:40:00,313.88,313.99,313.24,313.64,20127.0,288.5972,288.6984,288.0088,288.3766,20127.0
2020-04-20 15:45:00,313.76,313.76,313.01,313.5,26569.0,288.4869,288.4869,287.7973,288.2478,26569.0
2020-04-20 15:50:00,313.4,313.47,311.81,312.22,87143.0,288.1559,288.2203,286.694,287.0709,87143.0
2020-04-20 15:55:00,312.28,312.5,311.53,311.79,80076.0,287.1261,287.3284,286.4365,286.6756,80076.0
2020-04-21 09:30:00,311.09,311.89,307.4,308.27,120858.0,286.032,286.7675,282.6392,283.4391,120858.0
2020-04-21 09:35:00,308.26,308.75,306.31,306.39,84878.0,283.4299,283.8805,281.637,281.7106,84878.0
2020-04-21 09:40:00,306.72,307.03,306.03,306.49,33501.0,282.014,282.299,281.3795,281.8025,33501.0
2020-04-21 09:45:00,306.41,306.79,305.3,306.32,48427.0,281.7289,282.0783,280.7083,281.6462,48427.0
2020-04-21 09:50:00,306.33,306.53,304.88,306.0,38879.0,281.6554,281.8393,280.3222,281.352,38879.0
2020-04-21 09:55:00,306.2,307.76,305.68,307.46,32095.0,281.5359,282.9702,281.0577,282.6944,32095.0
2020-04-21 10:00:00,307.12,308.04,306.75,308.0,44001.0,282.3818,283.2276,282.0416,283.1909,44001.0
2020-04-21 10:05:00,307.95,308.31,306.94,307.06,50290.0,283.1449,283.4759,282.2162,282.3266,50290.0
2020-04-21 10:10:00,307.07,307.53,306.63,306.83,24829.0,282.3358,282.7587,281.9312,282.1151,24829.0
2020-04-21 10:15:00,306.87,307.39,306.17,306.2,46475.0,282.1519,282.63,281.5083,281.5359,46475.0
2020-04-21 10:20:00,306.15,307.1,306.0,306.87,28011.0,281.4899,282.3634,281.352,282.1519,28011.0
2020-04-21 10:25:00,306.86,307.1,306.24,306.64,18940.0,282.1427,282.3634,281.5726,281.9404,18940.0
2020-04-21 10:30:00,306.63,306.89,306.0,306.1,16640.0,281.9312,282.1703,281.352,281.4439,16640.0
2020-04-21 10:35:00,306.09,306.18,305.7,305.8,13752.0,281.4347,281.5175,281.0761,281.1681,13752.0
2020-04-21 10:40:00,305.9,306.08,305.63,305.91,15995.0,281.26,281.4255,281.0118,281.2692,15995.0
2020-04-21 10:45:00,305.8,306.44,305.14,305.18,20925.0,281.1681,281.7565,280.5612,280.598,20925.0
2020-04-21 10:50:00,305.2,305.45,304.56,304.95,25442.0,280.6164,280.8463,280.028,280.3865,25442.0
2020-04-21 10:55:00,305.0,305.07,303.78,304.01,28894.0,280.4325,280.4969,279.3108,279.5223,28894.0
2020-04-21 11:00:00,304.0,304.13,303.23,303.23,31861.0,279.5131,279.6326,278.8051,278.8051,31861.0
2020-04-21 11:05:00,303.25,303.87,302.25,302.83,66133.0,278.8235,279.3935,277.904,278.4373,66133.0
2020-04-21 11:10:00,302.87,303.07,299.99,300.7,154343.0,278.4741,278.658,275.8261,276.4789,154343.0
2020-04-21 11:15:00,300.76,301.27,299.8,300.89,64745.0,276.534,277.003,275.6514,276.6536,64745.0
2020-04-21 11:20:00,300.84,300.9,299.81,299.9,80805.0,276.6076,276.6628,275.6606,275.7433,80805.0
2020-04-21 11:25:00,299.96,300.59,299.34,299.67,55017.0,275.7985,276.3777,275.2284,275.5318,55017.0
2020-04-21 11:30:00,299.68,301.49,299.67,300.58,32728.0,275.541,277.2052,275.5318,276.3685,32728.0
2020-04-21 11:35:00,300.11,300.63,299.86,300.5,17733.0,275.9364,276.4145,275.7065,276.295,17733.0
2020-04-21 11:40:00,300.61,300.69,300.0,300.22,23312.0,276.3961,276.4697,275.8353,276.0375,23312.0
2020-04-21 11:45:00,300.31,301.06,300.25,301.04,16010.0,276.1203,276.8099,276.0651,276.7915,16010.0
2020-04-21 11:50:00,301.0,301.42,300.76,301.42,12184.0,276.7547,277.1409,276.534,277.1409,12184.0
2020-04-21 11:55:00,301.36,302.12,301.11,301.86,23438.0,277.0857,277.7845,276.8559,277.5454,23438.0
2020-04-21 12:00:00,301.95,302.02,301.13,301.36,20771.0,277.6282,277.6926,276.8742,277.0857,20771.0
2020-04-21 12:05:00,301.25,301.97,301.16,301.97,8519.0,276.9846,277.6466,276.9018,277.6466,8519.0
2020-04-21 12:10:00,302.09,302.45,301.61,301.91,14677.0,277.7569,278.0879,277.3156,277.5914,14677.0
2020-04-21 12:15:00,302.06,302.2,301.73,301.9,11361.0,277.7293,277.8581,277.4259,277.5822,11361.0
2020-04-21 12:20:00,301.99,302.05,301.29,301.45,14098.0,277.665,277.7201,277.0214,277.1685,14098.0
2020-04-21 12:25:00,301.46,301.53,301.1,301.14,10545.0,277.1777,277.242,276.8467,276.8834,10545.0
2020-04-21 12:30:00,301.18,301.19,300.61,300.69,15157.0,276.9202,276.9294,276.3961,276.4697,15157.0
2020-04-21 12:35:00,300.85,300.96,300.46,300.65,12809.0,276.6168,276.7179,276.2582,276.4329,12809.0
2020-04-21 12:40:00,300.75,301.37,300.75,301.04,29258.0,276.5248,277.0949,276.5248,276.7915,29258.0
2020-04-21 12:45:00,301.04,301.53,300.92,301.36,11981.0,276.7915,277.242,276.6812,277.0857,11981.0
2020-04-21 12:50:00,301.36,302.23,301.32,302.22,20143.0,277.0857,277.8856,277.0489,277.8764,20143.0
2020-04-21 12:55:00,302.29,302.6,302.07,302.46,23758.0,277.9408,278.2258,277.7385,278.0971,23758.0
2020-04-21 13:00:00,302.36,302.73,301.99,302.53,15826.0,278.0052,278.3454,277.665,278.1615,15826.0
2020-04-21 13:05:00,302.38,302.78,302.38,302.58,13240.0,278.0236,278.3913,278.0236,278.2074,13240.0
2020-04-21 13:10:00,302.64,303.3,302.46,303.03,15501.0,278.2626,278.8694,278.0971,278.6212,15501.0
2020-04-21 13:15:00,303.09,303.22,302.64,302.94,10820.0,278.6764,278.7959,278.2626,278.5384,10820.0
2020-04-21 13:20:00,302.94,303.26,302.5,302.5,14027.0,278.5384,278.8327,278.1339,278.1339,14027.0
2020-04-21 13:25:00,302.67,302.69,302.28,302.5,9225.0,278.2902,278.3086,277.9316,278.1339,9225.0
2020-04-21 13:30:00,302.5,302.84,302.04,302.78,16816.0,278.1339,278.4465,277.7109,278.3913,16816.0
2020-04-21 13:35:00,302.66,303.18,302.41,302.92,15941.0,278.281,278.7591,278.0511,278.5201,15941.0
2020-04-21 13:40:00,302.87,303.82,302.66,303.81,17305.0,278.4741,279.3476,278.281,279.3384,17305.0
2020-04-21 13:45:00,303.81,303.84,302.66,302.67,14758.0,279.3384,279.366,278.281,278.2902,14758.0
2020-04-21 13:50:00,302.84,303.58,302.79,303.53,11315.0,278.4465,279.1269,278.4005,279.0809,11315.0
2020-04-21 13:55:00,303.54,303.64,303.18,303.64,7507.0,279.0901,279.1821,278.7591,279.1821,7507.0
2020-04-21 14:00:00,303.51,303.96,303.03,303.94,14626.0,279.0625,279.4763,278.6212,279.4579,14626.0
2020-04-21 14:05:00,303.83,304.16,303.52,303.9,32355.0,279.3568,279.6602,279.0717,279.4211,32355.0
2020-04-21 14:10:00,303.9,304.6,303.87,304.6,23386.0,279.4211,280.0647,279.3935,280.0647,23386.0
2020-04-21 14:15:00,304.52,304.81,304.0,304.02,9826.0,279.9912,280.2578,279.5131,279.5315,9826.0
2020-04-21 14:20:00,304.0,304.98,303.82,304.5,20671.0,279.5131,280.4141,279.3476,279.9728,20671.0
2020-04-21 14:25:00,304.5,304.73,304.0,304.12,9363.0,279.9728,280.1843,279.5131,279.6234,9363.0
2020-04-21 14:30:00,304.15,304.28,303.54,303.56,11208.0,279.651,279.7705,279.0901,279.1085,11208.0
2020-04-21 14:35:00,303.72,303.78,302.84,303.05,12282.0,279.2556,279.3108,278.4465,278.6396,12282.0
2020-04-21 14:40:00,303.14,303.17,302.15,302.17,13901.0,278.7223,278.7499,277.8121,277.8305,13901.0
2020-04-21 14:45:00,302.17,302.57,301.9,302.3,19079.0,277.8305,278.1982,277.5822,277.95,19079.0
2020-04-21 14:50:00,302.21,302.56,301.86,302.56,15069.0,277.8672,278.1891,277.5454,278.1891,15069.0
2020-04-21 14:55:00,302.38,302.51,301.91,302.06,24099.0,278.0236,278.1431,277.5914,277.7293,24099.0
2020-04-21 15:00:00,302.24,302.77,302.13,302.44,20290.0,277.8948,278.3821,277.7937,278.0787,20290.0
2020-04-21 15:05:00,302.55,302.71,301.08,301.47,22948.0,278.1799,278.327,276.8283,277.1869,22948.0
2020-04-21 15:10:00,301.49,302.56,301.49,302.56,18603.0,277.2052,278.1891,277.2052,278.1891,18603.0
2020-04-21 15:15:00,302.45,303.66,302.33,303.66,23257.0,278.0879,279.2005,277.9776,279.2005,23257.0
2020-04-21 15:20:00,303.64,303.7,303.0,303.0,17569.0,279.1821,279.2372,278.5936,278.5936,17569.0
2020-04-21 15:25:00,302.93,303.39,302.84,302.94,14715.0,278.5293,278.9522,278.4465,278.5384,14715.0
2020-04-21 15:30:00,302.96,303.65,302.67,303.42,25511.0,278.5568,279.1913,278.2902,278.9798,25511.0
2020-04-21 15:35:00,303.37,304.46,303.22,303.88,22262.0,278.9338,279.936,278.7959,279.4027,22262.0
2020-04-21 15:40:00,303.87,304.04,302.94,303.04,29481.0,279.3935,279.5498,278.5384,278.6304,29481.0
2020-04-21 15:45:00,302.96,303.2,301.53,301.53,24812.0,278.5568,278.7775,277.242,277.242,24812.0
2020-04-21 15:50:00,301.4,302.14,300.5,300.53,100007.0,277.1225,277.8029,276.295,276.3226,100007.0
2020-04-21 15:55:00,300.67,302.11,300.6,301.28,132217.0,276.4513,277.7753,276.3869,277.0122,132217.0
2020-04-22 09:30:00,304.04,304.44,302.04,304.04,97891.0,279.5498,279.9176,277.7109,279.5498,97891.0
2020-04-22 09:35:00,303.94,305.82,303.55,305.38,55397.0,279.4579,281.1865,279.0993,280.7819,55397.0
2020-04-22 09:40:00,305.37,305.4,304.05,304.05,25391.0,280.7727,280.8003,279.559,279.559,25391.0
2020-04-22 09:45:00,304.44,304.62,303.65,304.0,20549.0,279.9176,280.0831,279.1913,279.5131,20549.0
2020-04-22 09:50:00,304.03,304.18,302.63,303.2,21056.0,279.5406,279.6786,278.2534,278.7775,21056.0
2020-04-22 09:55:00,303.21,303.54,302.99,303.43,25161.0,278.7867,279.0901,278.5844,278.989,25161.0
2020-04-22 10:00:00,303.45,303.85,302.93,303.19,23462.0,279.0074,279.3751,278.5293,278.7683,23462.0
2020-04-22 10:05:00,303.37,304.67,303.29,304.5,29307.0,278.9338,280.1291,278.8603,279.9728,29307.0
2020-04-22 10:10:00,304.58,305.16,304.47,304.48,24941.0,280.0463,280.5796,279.9452,279.9544,24941.0
2020-04-22 10:15:00,304.57,304.63,304.1,304.46,16437.0,280.0372,280.0923,279.605,279.936,16437.0
2020-04-22 10:20:00,304.5,305.25,304.5,305.2,15634.0,279.9728,280.6624,279.9728,280.6164,15634.0
2020-04-22 10:25:00,305.24,305.33,304.26,304.45,19353.0,280.6532,280.7359,279.7521,279.9268,19353.0
2020-04-22 10:30:00,304.47,304.69,303.85,304.19,33571.0,279.9452,280.1475,279.3751,279.6878,33571.0
2020-04-22 10:35:00,304.17,304.5,304.0,304.19,27454.0,279.6694,279.9728,279.5131,279.6878,27454.0
2020-04-22 10:40:00,304.37,304.67,304.3,304.51,14585.0,279.8533,280.1291,279.7889,279.982,14585.0
2020-04-22 10:45:00,304.51,304.57,303.92,304.35,17150.0,279.982,280.0372,279.4395,279.8349,17150.0
2020-04-22 10:50:00,304.43,304.8,304.17,304.22,10250.0,279.9084,280.2486,279.6694,279.7153,10250.0
2020-04-22 10:55:00,304.26,304.85,304.21,304.63,12546.0,279.7521,280.2946,279.7061,280.0923,12546.0
2020-04-22 11:00:00,304.61,305.3,304.61,304.88,16333.0,280.0739,280.7083,280.0739,280.3222,16333.0
2020-04-22 11:05:00,304.88,305.45,304.25,304.4,19924.0,280.3222,280.8463,279.7429,279.8808,19924.0
2020-04-22 11:10:00,304.46,305.34,304.46,305.12,22489.0,279.936,280.7451,279.936,280.5428,22489.0
2020-04-22 11:15:00,305.17,305.86,305.17,305.73,17149.0,280.5888,281.2232,280.5888,281.1037,17149.0
2020-04-22 11:20:00,305.8,305.99,305.46,305.9,18454.0,281.1681,281.3428,280.8555,281.26,18454.0
2020-04-22 11:25:00,305.98,306.5,305.86,306.46,33758.0,281.3336,281.8117,281.2232,281.7749,33758.0
2020-04-22 11:30:00,306.44,306.78,305.96,306.31,37284.0,281.7565,282.0691,281.3152,281.637,37284.0
2020-04-22 11:35:00,306.25,306.73,305.95,306.68,15253.0,281.5818,282.0232,281.306,281.9772,15253.0
2020-04-22 11:40:00,306.7,307.14,306.6,307.06,25114.0,281.9956,282.4001,281.9036,282.3266,25114.0
2020-04-22 11:45:00,307.08,307.15,306.58,307.14,16068.0,282.345,282.4093,281.8852,282.4001,16068.0
2020-04-22 11:50:00,307.17,307.41,306.74,307.41,23895.0,282.4277,282.6484,282.0324,282.6484,23895.0
2020-04-22 11:55:00,307.4,307.4,306.66,306.88,26658.0,282.6392,282.6392,281.9588,282.1611,26658.0
2020-04-22 12:00:00,306.9,307.36,306.81,306.92,16911.0,282.1795,282.6024,282.0967,282.1979,16911.0
2020-04-22 12:05:00,307.0,307.28,306.66,306.89,7833.0,282.2714,282.5289,281.9588,282.1703,7833.0
2020-04-22 12:10:00,306.96,307.27,306.82,307.19,15694.0,282.2346,282.5197,282.1059,282.4461,15694.0
2020-04-22 12:15:00,307.18,307.46,307.11,307.46,12296.0,282.4369,282.6944,282.3726,282.6944,12296.0
2020-04-22 12:20:00,307.47,307.86,307.47,307.57,15572.0,282.7036,283.0621,282.7036,282.7955,15572.0
2020-04-22 12:25:00,307.58,307.78,307.38,307.5,13005.0,282.8047,282.9886,282.6208,282.7311,13005.0
2020-04-22 12:30:00,307.65,307.75,306.92,307.18,16663.0,282.8691,282.961,282.1979,282.4369,16663.0
2020-04-22 12:35:00,307.14,307.63,307.1,307.5,13768.0,282.4001,282.8507,282.3634,282.7311,13768.0
2020-04-22 12:40:00,307.53,307.72,307.39,307.54,15485.0,282.7587,282.9334,282.63,282.7679,15485.0
2020-04-22 12:45:00,307.53,307.81,307.53,307.67,11285.0,282.7587,283.0162,282.7587,282.8874,11285.0
2020-04-22 12:50:00,307.76,307.84,307.46,307.84,8233.0,282.9702,283.0438,282.6944,283.0438,8233.0
2020-04-22 12:55:00,307.86,307.95,307.25,307.29,20511.0,283.0621,283.1449,282.5013,282.5381,20511.0
2020-04-22 13:00:00,307.31,307.71,307.25,307.67,16810.0,282.5564,282.9242,282.5013,282.8874,16810.0
2020-04-22 13:05:00,307.71,307.73,307.41,307.49,11387.0,282.9242,282.9426,282.6484,282.7219,11387.0
2020-04-22 13:10:00,307.57,308.0,307.48,307.93,15678.0,282.7955,283.1909,282.7128,283.1265,15678.0
2020-04-22 13:15:00,307.98,308.08,307.65,307.96,14386.0,283.1725,283.2644,282.8691,283.1541,14386.0
2020-04-22 13:20:00,308.05,308.4,307.97,308.33,8280.0,283.2368,283.5586,283.1633,283.4943,8280.0
2020-04-22 13:25:00,308.32,308.67,308.19,308.57,15978.0,283.4851,283.8069,283.3656,283.715,15978.0
2020-04-22 13:30:00,308.63,308.67,307.64,307.94,28073.0,283.7701,283.8069,282.8599,283.1357,28073.0
2020-04-22 13:35:00,307.96,307.96,307.52,307.88,8907.0,283.1541,283.1541,282.7495,283.0805,8907.0
2020-04-22 13:40:00,307.8,308.2,307.71,308.2,15662.0,283.007,283.3748,282.9242,283.3748,15662.0
2020-04-22 13:45:00,308.13,308.86,308.12,308.53,14027.0,283.3104,283.9816,283.3012,283.6782,14027.0
2020-04-22 13:50:00,308.59,308.8,308.44,308.57,19955.0,283.7333,283.9264,283.5954,283.715,19955.0
2020-04-22 13:55:00,308.57,309.09,308.49,309.09,12428.0,283.715,284.1931,283.6414,284.1931,12428.0
2020-04-22 14:00:00,309.11,309.36,309.06,309.07,20310.0,284.2115,284.4413,284.1655,284.1747,20310.0
2020-04-22 14:05:00,309.08,309.35,308.85,309.2,24799.0,284.1839,284.4321,283.9724,284.2942,24799.0
2020-04-22 14:10:00,309.24,309.27,308.86,309.24,15920.0,284.331,284.3586,283.9816,284.331,15920.0
2020-04-22 14:15:00,309.22,309.8,309.04,309.76,19183.0,284.3126,284.8459,284.1471,284.8091,19183.0
2020-04-22 14:20:00,309.71,309.99,309.53,309.68,26720.0,284.7631,285.0206,284.5976,284.7355,26720.0
2020-04-22 14:25:00,309.7,309.73,308.82,308.98,23009.0,284.7539,284.7815,283.9448,284.0919,23009.0
2020-04-22 14:30:00,309.0,309.26,308.82,309.24,13954.0,284.1103,284.3494,283.9448,284.331,13954.0
2020-04-22 14:35:00,309.16,309.73,309.06,309.59,12041.0,284.2574,284.7815,284.1655,284.6528,12041.0
2020-04-22 14:40:00,309.58,310.04,309.49,309.99,25950.0,284.6436,285.0665,284.5608,285.0206,25950.0
2020-04-22 14:45:00,310.04,310.25,309.82,310.17,30080.0,285.0665,285.2596,284.8643,285.1861,30080.0
2020-04-22 14:50:00,310.19,310.62,310.16,310.45,14504.0,285.2045,285.5998,285.1769,285.4435,14504.0
2020-04-22 14:55:00,310.42,310.81,310.31,310.73,11688.0,285.4159,285.7745,285.3148,285.701,11688.0
2020-04-22 15:00:00,310.71,310.78,309.95,310.23,22941.0,285.6826,285.7469,284.9838,285.2412,22941.0
2020-04-22 15:05:00,310.23,310.57,310.11,310.45,22021.0,285.2412,285.5539,285.1309,285.4435,22021.0
2020-04-22 15:10:00,310.36,310.59,310.11,310.43,16843.0,285.3608,285.5722,285.1309,285.4251,16843.0
2020-04-22 15:15:00,310.42,310.5,309.84,309.97,24840.0,285.4159,285.4895,284.8827,285.0022,24840.0
2020-04-22 15:20:00,309.92,310.14,309.83,309.89,18476.0,284.9562,285.1585,284.8735,284.9286,18476.0
2020-04-22 15:25:00,309.89,310.05,309.5,309.56,26798.0,284.9286,285.0757,284.57,284.6252,26798.0
2020-04-22 15:30:00,309.59,309.96,309.15,309.26,24409.0,284.6528,284.993,284.2482,284.3494,24409.0
2020-04-22 15:35:00,309.37,309.89,309.33,309.81,21571.0,284.4505,284.9286,284.4137,284.8551,21571.0
2020-04-22 15:40:00,309.85,310.58,309.71,310.45,40822.0,284.8919,285.5631,284.7631,285.4435,40822.0
2020-04-22 15:45:00,310.47,310.56,309.91,310.32,43699.0,285.4619,285.5447,284.947,285.324,43699.0
2020-04-22 15:50:00,310.39,311.13,310.28,310.48,60953.0,285.3884,286.0687,285.2872,285.4711,60953.0
2020-04-22 15:55:00,310.45,310.51,308.81,309.43,136697.0,285.4435,285.4987,283.9356,284.5057,136697.0
2020-04-23 09:30:00,308.0,309.49,306.65,309.44,83436.0,283.1909,284.5608,281.9496,284.5149,83436.0
2020-04-23 09:35:00,309.54,309.64,308.22,308.3,22295.0,284.6068,284.6988,283.3931,283.4667,22295.0
2020-04-23 09:40:00,308.42,308.79,307.58,308.55,35485.0,283.577,283.9172,282.8047,283.6966,35485.0
2020-04-23 09:45:00,308.61,308.93,307.81,308.2,19143.0,283.7517,284.046,283.0162,283.3748,19143.0
2020-04-23 09:50:00,308.07,309.0,307.67,308.84,17877.0,283.2552,284.1103,282.8874,283.9632,17877.0
2020-04-23 09:55:00,308.76,308.88,308.2,308.59,17317.0,283.8896,284.0,283.3748,283.7333,17317.0
2020-04-23 10:00:00,308.55,308.73,307.95,308.21,10275.0,283.6966,283.8621,283.1449,283.384,10275.0
2020-04-23 10:05:00,308.26,308.75,308.24,308.38,10400.0,283.4299,283.8805,283.4115,283.5403,10400.0
2020-04-23 10:10:00,308.58,308.66,307.84,308.44,20250.0,283.7241,283.7977,283.0438,283.5954,20250.0
2020-04-23 10:15:00,308.36,308.9,308.1,308.85,12025.0,283.5219,284.0184,283.2828,283.9724,12025.0
2020-04-23 10:20:00,308.96,309.16,308.49,308.61,21666.0,284.0735,284.2574,283.6414,283.7517,21666.0
2020-04-23 10:25:00,308.61,308.79,308.2,308.47,24588.0,283.7517,283.9172,283.3748,283.623,24588.0
2020-04-23 10:30:00,308.61,309.16,308.6,309.16,17984.0,283.7517,284.2574,283.7425,284.2574,17984.0
2020-04-23 10:35:00,309.19,309.22,308.37,308.69,20544.0,284.285,284.3126,283.5311,283.8253,20544.0
2020-04-23 10:40:00,308.73,309.01,308.59,308.77,12070.0,283.8621,284.1195,283.7333,283.8988,12070.0
2020-04-23 10:45:00,308.75,308.83,308.3,308.81,26435.0,283.8805,283.954,283.4667,283.9356,26435.0
2020-04-23 10:50:00,308.74,308.86,308.47,308.56,60054.0,283.8713,283.9816,283.623,283.7058,60054.0
2020-04-23 10:55:00,308.47,308.57,308.05,308.05,21921.0,283.623,283.715,283.2368,283.2368,21921.0
2020-04-23 11:00:00,308.24,308.55,307.85,308.36,13363.0,283.4115,283.6966,283.0529,283.5219,13363.0
2020-04-23 11:05:00,308.32,308.48,307.85,307.93,10316.0,283.4851,283.6322,283.0529,283.1265,10316.0
2020-04-23 11:10:00,308.0,308.03,307.4,307.41,11500.0,283.1909,283.2185,282.6392,282.6484,11500.0
2020-04-23 11:15:00,307.51,307.68,306.96,307.3,14485.0,282.7403,282.8966,282.2346,282.5473,14485.0
2020-04-23 11:20:00,307.05,307.22,306.64,307.08,20742.0,282.3174,282.4737,281.9404,282.345,20742.0
2020-04-23 11:25:00,306.88,307.43,306.16,307.2,18551.0,282.1611,282.6668,281.4991,282.4553,18551.0
2020-04-23 11:30:00,307.1,307.31,306.02,306.36,23650.0,282.3634,282.5564,281.3704,281.683,23650.0
2020-04-23 11:35:00,306.41,307.29,306.41,307.11,18870.0,281.7289,282.5381,281.7289,282.3726,18870.0
2020-04-23 11:40:00,307.14,307.15,306.5,306.77,10578.0,282.4001,282.4093,281.8117,282.0599,10578.0
2020-04-23 11:45:00,306.69,307.12,306.56,307.06,8561.0,281.9864,282.3818,281.8669,282.3266,8561.0
2020-04-23 11:50:00,307.06,307.25,306.65,306.79,8490.0,282.3266,282.5013,281.9496,282.0783,8490.0
2020-04-23 11:55:00,306.87,306.92,306.1,306.43,11947.0,282.1519,282.1979,281.4439,281.7473,11947.0
2020-04-23 12:00:00,306.34,306.92,306.22,306.86,9440.0,281.6646,282.1979,281.5542,282.1427,9440.0
2020-04-23 12:05:00,306.76,306.86,306.5,306.7,11188.0,282.0507,282.1427,281.8117,281.9956,11188.0
2020-04-23 12:10:00,306.74,306.97,306.67,306.94,31015.0,282.0324,282.2438,281.968,282.2162,31015.0
2020-04-23 12:15:00,306.8,307.27,306.75,307.1,15306.0,282.0875,282.5197,282.0416,282.3634,15306.0
2020-04-23 12:20:00,307.04,307.45,306.95,307.45,11165.0,282.3082,282.6852,282.2254,282.6852,11165.0
2020-04-23 12:25:00,307.49,307.51,307.27,307.34,10890.0,282.7219,282.7403,282.5197,282.584,10890.0
2020-04-23 12:30:00,307.51,308.08,307.26,308.07,69098.0,282.7403,283.2644,282.5105,283.2552,69098.0
2020-04-23 12:35:00,307.98,308.48,307.96,308.35,13103.0,283.1725,283.6322,283.1541,283.5127,13103.0
2020-04-23 12:40:00,308.35,308.47,307.14,307.25,21026.0,283.5127,283.623,282.4001,282.5013,21026.0
2020-04-23 12:45:00,307.22,307.52,304.79,307.22,33983.0,282.4737,282.7495,280.2394,282.4737,33983.0
2020-04-23 12:50:00,306.88,307.53,306.21,307.29,20023.0,282.1611,282.7587,281.5451,282.5381,20023.0
2020-04-23 12:55:00,307.09,307.95,307.09,307.62,18486.0,282.3542,283.1449,282.3542,282.8415,18486.0
2020-04-23 13:00:00,307.75,308.22,307.63,307.98,11689.0,282.961,283.3931,282.8507,283.1725,11689.0
2020-04-23 13:05:00,308.08,308.08,307.5,307.77,4716.0,283.2644,283.2644,282.7311,282.9794,4716.0
2020-04-23 13:10:00,307.78,308.12,307.74,307.9,9455.0,282.9886,283.3012,282.9518,283.0989,9455.0
2020-04-23 13:15:00,307.81,307.95,307.38,307.42,7423.0,283.0162,283.1449,282.6208,282.6576,7423.0
2020-04-23 13:20:00,307.31,307.4,306.47,306.8,10288.0,282.5564,282.6392,281.7841,282.0875,10288.0
2020-04-23 13:25:00,306.87,306.87,306.31,306.67,19411.0,282.1519,282.1519,281.637,281.968,19411.0
2020-04-23 13:30:00,306.55,306.71,306.38,306.59,10443.0,281.8577,282.0048,281.7014,281.8944,10443.0
2020-04-23 13:35:00,306.59,306.92,306.46,306.65,17677.0,281.8944,282.1979,281.7749,281.9496,17677.0
2020-04-23 13:40:00,306.59,306.68,306.0,306.0,25070.0,281.8944,281.9772,281.352,281.352,25070.0
2020-04-23 13:45:00,306.01,306.34,305.75,306.04,13639.0,281.3612,281.6646,281.1221,281.3887,13639.0
2020-04-23 13:50:00,306.04,306.53,305.9,306.2,15486.0,281.3887,281.8393,281.26,281.5359,15486.0
2020-04-23 13:55:00,306.16,306.57,306.16,306.37,24549.0,281.4991,281.8761,281.4991,281.6922,24549.0
2020-04-23 14:00:00,306.32,307.13,306.12,306.91,23928.0,281.6462,282.3909,281.4623,282.1887,23928.0
2020-04-23 14:05:00,306.82,307.07,306.45,306.54,17200.0,282.1059,282.3358,281.7657,281.8485,17200.0
2020-04-23 14:10:00,306.46,307.0,306.28,306.9,30771.0,281.7749,282.2714,281.6094,282.1795,30771.0
2020-04-23 14:15:00,307.0,307.0,306.48,306.8,47995.0,282.2714,282.2714,281.7933,282.0875,47995.0
2020-04-23 14:20:00,306.66,306.72,306.48,306.61,5217.0,281.9588,282.014,281.7933,281.9128,5217.0
2020-04-23 14:25:00,306.66,307.34,306.56,307.07,83474.0,281.9588,282.584,281.8669,282.3358,83474.0
2020-04-23 14:30:00,307.14,307.69,307.14,307.37,10696.0,282.4001,282.9058,282.4001,282.6116,10696.0
2020-04-23 14:35:00,307.36,307.79,307.36,307.74,13110.0,282.6024,282.9978,282.6024,282.9518,13110.0
2020-04-23 14:40:00,307.63,308.07,307.5,307.5,19236.0,282.8507,283.2552,282.7311,282.7311,19236.0
2020-04-23 14:45:00,307.31,307.84,307.26,307.54,13137.0,282.5564,283.0438,282.5105,282.7679,13137.0
2020-04-23 14:50:00,307.57,308.09,307.5,307.8,9070.0,282.7955,283.2736,282.7311,283.007,9070.0
2020-04-23 14:55:00,307.8,307.93,307.51,307.83,14951.0,283.007,283.1265,282.7403,283.0346,14951.0
2020-04-23 15:00:00,307.74,307.8,307.47,307.56,10796.0,282.9518,283.007,282.7036,282.7863,10796.0
2020-04-23 15:05:00,307.59,307.65,307.11,307.27,9865.0,282.8139,282.8691,282.3726,282.5197,9865.0
2020-04-23 15:10:00,307.11,307.13,306.51,306.61,9647.0,282.3726,282.3909,281.8209,281.9128,9647.0
2020-04-23 15:15:00,306.56,306.59,306.03,306.05,19582.0,281.8669,281.8944,281.3795,281.3979,19582.0
2020-04-23 15:20:00,306.07,306.25,305.7,306.25,9038.0,281.4163,281.5818,281.0761,281.5818,9038.0
2020-04-23 15:25:00,306.27,306.6,306.0,306.55,21554.0,281.6002,281.9036,281.352,281.8577,21554.0
2020-04-23 15:30:00,306.55,307.0,306.32,306.9,31384.0,281.8577,282.2714,281.6462,282.1795,31384.0
2020-04-23 15:35:00,306.99,307.25,306.61,307.03,23195.0,282.2622,282.5013,281.9128,282.299,23195.0
2020-04-23 15:40:00,307.11,307.3,306.61,306.65,19341.0,282.3726,282.5473,281.9128,281.9496,19341.0
2020-04-23 15:45:00,306.65,307.25,306.65,307.02,23681.0,281.9496,282.5013,281.9496,282.2898,23681.0
2020-04-23 15:50:00,306.93,307.0,305.44,305.72,60414.0,282.2071,282.2714,280.8371,281.0945,60414.0
2020-04-23 15:55:00,305.69,305.81,305.14,305.4,71768.0,281.0669,281.1773,280.5612,280.8003,71768.0
2020-04-24 09:30:00,307.33,307.66,306.03,306.47,47937.0,282.5748,282.8783,281.3795,281.7841,47937.0
2020-04-24 09:35:00,306.13,307.45,306.11,307.33,10887.0,281.4715,282.6852,281.4531,282.5748,10887.0
2020-04-24 09:40:00,307.37,307.55,306.56,306.68,10298.0,282.6116,282.7771,281.8669,281.9772,10298.0
2020-04-24 09:45:00,306.78,307.03,305.86,306.02,12361.0,282.0691,282.299,281.2232,281.3704,12361.0
2020-04-24 09:50:00,306.04,306.83,305.94,306.45,16146.0,281.3887,282.1151,281.2968,281.7657,16146.0
2020-04-24 09:55:00,306.58,306.69,305.94,306.09,14137.0,281.8852,281.9864,281.2968,281.4347,14137.0
2020-04-24 10:00:00,306.22,306.41,305.75,305.86,11638.0,281.5542,281.7289,281.1221,281.2232,11638.0
2020-04-24 10:05:00,305.87,306.2,305.51,306.16,17590.0,281.2324,281.5359,280.9014,281.4991,17590.0
2020-04-24 10:10:00,306.05,307.66,306.05,307.47,19637.0,281.3979,282.8783,281.3979,282.7036,19637.0
2020-04-24 10:15:00,307.44,308.19,307.42,308.15,38774.0,282.676,283.3656,282.6576,283.3288,38774.0
2020-04-24 10:20:00,308.17,308.22,307.68,307.95,5186.0,283.3472,283.3931,282.8966,283.1449,5186.0
2020-04-24 10:25:00,308.08,308.08,307.46,307.57,9826.0,283.2644,283.2644,282.6944,282.7955,9826.0
2020-04-24 10:30:00,307.53,307.77,307.16,307.34,11906.0,282.7587,282.9794,282.4185,282.584,11906.0
2020-04-24 10:35:00,307.29,307.63,307.22,307.55,8549.0,282.5381,282.8507,282.4737,282.7771,8549.0
2020-04-24 10:40:00,307.59,307.7,306.82,306.91,10612.0,282.8139,282.915,282.1059,282.1887,10612.0
2020-04-24 10:45:00,307.05,307.36,306.65,306.82,13738.0,282.3174,282.6024,281.9496,282.1059,13738.0
2020-04-24 10:50:00,306.78,307.04,306.25,306.25,5150.0,282.0691,282.3082,281.5818,281.5818,5150.0
2020-04-24 10:55:00,306.33,306.69,306.26,306.47,7542.0,281.6554,281.9864,281.591,281.7841,7542.0
2020-04-24 11:00:00,306.4,306.46,305.85,305.91,10230.0,281.7197,281.7749,281.214,281.2692,10230.0
2020-04-24 11:05:00,305.9,306.61,305.67,306.51,13655.0,281.26,281.9128,281.0485,281.8209,13655.0
2020-04-24 11:10:00,306.53,306.71,305.9,306.02,8669.0,281.8393,282.0048,281.26,281.3704,8669.0
2020-04-24 11:15:00,306.09,306.61,306.09,306.61,4720.0,281.4347,281.9128,281.4347,281.9128,4720.0
2020-04-24 11:20:00,306.59,306.84,306.46,306.5,5607.0,281.8944,282.1243,281.7749,281.8117,5607.0
2020-04-24 11:25:00,306.62,306.62,306.2,306.28,14059.0,281.922,281.922,281.5359,281.6094,14059.0
2020-04-24 11:30:00,306.22,306.74,306.0,306.72,8742.0,281.5542,282.0324,281.352,282.014,8742.0
2020-04-24 11:35:00,306.61,306.78,306.44,306.66,8499.0,281.9128,282.0691,281.7565,281.9588,8499.0
2020-04-24 11:40:00,306.51,306.78,306.33,306.56,7862.0,281.8209,282.0691,281.6554,281.8669,7862.0
2020-04-24 11:45:00,306.71,307.25,306.63,307.19,5725.0,282.0048,282.5013,281.9312,282.4461,5725.0
2020-04-24 11:50:00,307.24,307.75,307.07,307.37,18313.0,282.4921,282.961,282.3358,282.6116,18313.0
2020-04-24 11:55:00,307.36,307.36,306.92,307.21,4974.0,282.6024,282.6024,282.1979,282.4645,4974.0
2020-04-24 12:00:00,307.22,307.62,306.97,307.56,6612.0,282.4737,282.8415,282.2438,282.7863,6612.0
2020-04-24 12:05:00,307.64,307.93,307.48,307.75,7624.0,282.8599,283.1265,282.7128,282.961,7624.0
2020-04-24 12:10:00,307.76,307.85,307.62,307.75,2838.0,282.9702,283.0529,282.8415,282.961,2838.0
2020-04-24 12:15:00,307.74,307.88,307.4,307.8,8260.0,282.9518,283.0805,282.6392,283.007,8260.0
2020-04-24 12:20:00,307.86,307.96,307.62,307.82,4915.0,283.0621,283.1541,282.8415,283.0254,4915.0
2020-04-24 12:25:00,307.9,308.0,307.68,307.94,13979.0,283.0989,283.1909,282.8966,283.1357,13979.0
2020-04-24 12:30:00,307.92,308.03,307.73,307.74,5830.0,283.1173,283.2185,282.9426,282.9518,5830.0
2020-04-24 12:35:00,307.72,307.91,307.51,307.91,5252.0,282.9334,283.1081,282.7403,283.1081,5252.0
2020-04-24 12:40:00,307.88,308.05,307.7,307.71,6253.0,283.0805,283.2368,282.915,282.9242,6253.0
2020-04-24 12:45:00,307.74,307.84,307.17,307.29,4715.0,282.9518,283.0438,282.4277,282.5381,4715.0
2020-04-24 12:50:00,307.32,307.49,307.15,307.25,4212.0,282.5656,282.7219,282.4093,282.5013,4212.0
2020-04-24 12:55:00,307.34,307.45,307.16,307.3,5679.0,282.584,282.6852,282.4185,282.5473,5679.0
2020-04-24 13:00:00,307.27,307.33,307.13,307.22,7328.0,282.5197,282.5748,282.3909,282.4737,7328.0
2020-04-24 13:05:00,307.22,307.47,307.13,307.19,5304.0,282.4737,282.7036,282.3909,282.4461,5304.0
2020-04-24 13:10:00,307.19,307.33,306.95,307.19,6750.0,282.4461,282.5748,282.2254,282.4461,6750.0
2020-04-24 13:15:00,307.12,307.22,307.0,307.07,2917.0,282.3818,282.4737,282.2714,282.3358,2917.0
2020-04-24 13:20:00,307.13,307.13,306.78,307.05,8166.0,282.3909,282.3909,282.0691,282.3174,8166.0
2020-04-24 13:25:00,307.13,307.24,306.95,307.05,6365.0,282.3909,282.4921,282.2254,282.3174,6365.0
2020-04-24 13:30:00,307.04,307.31,306.93,307.14,6536.0,282.3082,282.5564,282.2071,282.4001,6536.0
2020-04-24 13:35:00,307.13,307.57,307.07,307.41,5836.0,282.3909,282.7955,282.3358,282.6484,5836.0
2020-04-24 13:40:00,307.41,307.75,307.4,307.71,6216.0,282.6484,282.961,282.6392,282.9242,6216.0
2020-04-24 13:45:00,307.73,308.11,307.6,308.11,7405.0,282.9426,283.292,282.8231,283.292,7405.0
2020-04-24 13:50:00,308.03,308.1,307.8,307.96,7139.0,283.2185,283.2828,283.007,283.1541,7139.0
2020-04-24 13:55:00,308.0,308.45,307.8,308.45,8771.0,283.1909,283.6046,283.007,283.6046,8771.0
2020-04-24 14:00:00,308.49,308.99,308.41,308.99,16277.0,283.6414,284.1011,283.5678,284.1011,16277.0
2020-04-24 14:05:00,309.0,309.0,308.69,308.72,12618.0,284.1103,284.1103,283.8253,283.8529,12618.0
2020-04-24 14:10:00,308.79,308.86,308.5,308.71,9999.0,283.9172,283.9816,283.6506,283.8437,9999.0
2020-04-24 14:15:00,308.71,308.96,308.47,308.64,12264.0,283.8437,284.0735,283.623,283.7793,12264.0
2020-04-24 14:20:00,308.63,308.63,308.24,308.28,5595.0,283.7701,283.7701,283.4115,283.4483,5595.0
2020-04-24 14:25:00,308.21,308.32,308.01,308.01,8834.0,283.384,283.4851,283.2001,283.2001,8834.0
2020-04-24 14:30:00,308.13,308.63,308.13,308.38,6510.0,283.3104,283.7701,283.3104,283.5403,6510.0
2020-04-24 14:35:00,308.35,308.9,308.29,308.83,25127.0,283.5127,284.0184,283.4575,283.954,25127.0
2020-04-24 14:40:00,308.96,309.01,308.57,308.83,18292.0,284.0735,284.1195,283.715,283.954,18292.0
2020-04-24 14:45:00,308.7,308.95,308.67,308.71,13688.0,283.8345,284.0643,283.8069,283.8437,13688.0
2020-04-24 14:50:00,308.81,308.85,308.33,308.51,8143.0,283.9356,283.9724,283.4943,283.6598,8143.0
2020-04-24 14:55:00,308.59,308.67,308.25,308.56,5971.0,283.7333,283.8069,283.4207,283.7058,5971.0
2020-04-24 15:00:00,308.38,308.57,308.25,308.25,6452.0,283.5403,283.715,283.4207,283.4207,6452.0
2020-04-24 15:05:00,308.3,308.74,308.26,308.74,12235.0,283.4667,283.8713,283.4299,283.8713,12235.0
2020-04-24 15:10:00,308.69,308.93,308.07,308.16,11487.0,283.8253,284.046,283.2552,283.338,11487.0
2020-04-24 15:15:00,308.29,308.63,308.13,308.5,14402.0,283.4575,283.7701,283.3104,283.6506,14402.0
2020-04-24 15:20:00,308.51,308.68,308.4,308.68,8999.0,283.6598,283.8161,283.5586,283.8161,8999.0
2020-04-24 15:25:00,308.63,309.19,308.6,309.0,30959.0,283.7701,284.285,283.7425,284.1103,30959.0
2020-04-24 15:30:00,309.05,309.35,309.02,309.24,16387.0,284.1563,284.4321,284.1287,284.331,16387.0
2020-04-24 15:35:00,309.14,309.75,309.14,309.6,20906.0,284.239,284.7999,284.239,284.662,20906.0
2020-04-24 15:40:00,309.65,309.89,309.65,309.79,19925.0,284.708,284.9286,284.708,284.8367,19925.0
2020-04-24 15:45:00,309.75,309.77,309.33,309.6,24285.0,284.7999,284.8183,284.4137,284.662,24285.0
2020-04-24 15:50:00,309.52,310.23,309.3,310.23,49001.0,284.5884,285.2412,284.3862,285.2412,49001.0
2020-04-24 15:55:00,310.12,310.83,309.97,310.54,99966.0,285.1401,285.7929,285.0022,285.5263,99966.0
2020-04-27 09:30:00,313.0,313.29,311.87,312.03,63380.0,287.7881,288.0548,286.7491,286.8963,63380.0
2020-04-27 09:35:00,312.19,312.41,311.43,312.15,38395.0,287.0434,287.2456,286.3446,287.0066,38395.0
2020-04-27 09:40:00,312.24,312.63,311.75,311.75,19977.0,287.0893,287.4479,286.6388,286.6388,19977.0
2020-04-27 09:45:00,311.81,312.2,311.75,312.08,16378.0,286.694,287.0526,286.6388,286.9422,16378.0
2020-04-27 09:50:00,311.99,312.17,311.41,312.09,14406.0,286.8595,287.025,286.3262,286.9514,14406.0
2020-04-27 09:55:00,312.02,312.45,311.83,312.13,12151.0,286.8871,287.2824,286.7124,286.9882,12151.0
2020-04-27 10:00:00,312.15,312.26,311.53,312.06,12652.0,287.0066,287.1077,286.4365,286.9238,12652.0
2020-04-27 10:05:00,311.9,311.96,311.02,311.38,25016.0,286.7767,286.8319,285.9676,286.2986,25016.0
2020-04-27 10:10:00,311.47,311.58,310.83,310.91,24121.0,286.3814,286.4825,285.7929,285.8665,24121.0
2020-04-27 10:15:00,310.92,311.01,310.14,310.18,22470.0,285.8757,285.9584,285.1585,285.1953,22470.0
2020-04-27 10:20:00,310.27,310.47,310.0,310.3,41422.0,285.278,285.4619,285.0298,285.3056,41422.0
2020-04-27 10:25:00,310.42,310.91,310.41,310.71,19205.0,285.4159,285.8665,285.4067,285.6826,19205.0
2020-04-27 10:30:00,310.67,310.95,310.42,310.58,16175.0,285.6458,285.9032,285.4159,285.5631,16175.0
2020-04-27 10:35:00,310.51,310.56,310.04,310.5,12270.0,285.4987,285.5447,285.0665,285.4895,12270.0
2020-04-27 10:40:00,310.62,310.8,310.01,310.08,18166.0,285.5998,285.7653,285.039,285.1033,18166.0
2020-04-27 10:45:00,310.07,310.13,309.5,309.63,24586.0,285.0941,285.1493,284.57,284.6896,24586.0
2020-04-27 10:50:00,309.62,309.94,309.5,309.59,23553.0,284.6804,284.9746,284.57,284.6528,23553.0
2020-04-27 10:55:00,309.59,309.93,309.36,309.51,22379.0,284.6528,284.9654,284.4413,284.5792,22379.0
2020-04-27 11:00:00,309.53,309.91,309.25,309.65,22997.0,284.5976,284.947,284.3402,284.708,22997.0
2020-04-27 11:05:00,309.63,309.84,309.17,309.23,17196.0,284.6896,284.8827,284.2666,284.3218,17196.0
2020-04-27 11:10:00,309.24,309.53,309.05,309.31,12588.0,284.331,284.5976,284.1563,284.3953,12588.0
2020-04-27 11:15:00,309.33,310.08,309.32,310.02,15369.0,284.4137,285.1033,284.4045,285.0482,15369.0
2020-04-27 11:20:00,310.1,310.49,309.99,310.02,14918.0,285.1217,285.4803,285.0206,285.0482,14918.0
2020-04-27 11:25:00,310.04,310.18,309.6,309.73,13410.0,285.0665,285.1953,284.662,284.7815,13410.0
2020-04-27 11:30:00,309.64,309.73,309.38,309.73,14110.0,284.6988,284.7815,284.4597,284.7815,14110.0
2020-04-27 11:35:00,309.65,309.72,309.31,309.57,11174.0,284.708,284.7723,284.3953,284.6344,11174.0
2020-04-27 11:40:00,309.53,309.88,309.25,309.88,15047.0,284.5976,284.9194,284.3402,284.9194,15047.0
2020-04-27 11:45:00,309.89,309.99,309.51,309.57,12152.0,284.9286,285.0206,284.5792,284.6344,12152.0
2020-04-27 11:50:00,309.7,309.86,308.97,309.03,17644.0,284.7539,284.901,284.0827,284.1379,17644.0
2020-04-27 11:55:00,309.08,309.15,308.82,309.04,16096.0,284.1839,284.2482,283.9448,284.1471,16096.0
2020-04-27 12:00:00,309.11,309.16,308.9,308.99,11908.0,284.2115,284.2574,284.0184,284.1011,11908.0
2020-04-27 12:05:00,309.0,309.0,308.68,308.86,15112.0,284.1103,284.1103,283.8161,283.9816,15112.0
2020-04-27 12:10:00,308.79,308.89,308.55,308.76,13169.0,283.9172,284.0092,283.6966,283.8896,13169.0
2020-04-27 12:15:00,308.73,309.32,308.58,309.23,14703.0,283.8621,284.4045,283.7241,284.3218,14703.0
2020-04-27 12:20:00,309.23,309.43,309.09,309.41,7906.0,284.3218,284.5057,284.1931,284.4873,7906.0
2020-04-27 12:25:00,309.41,309.5,309.0,309.24,10317.0,284.4873,284.57,284.1103,284.331,10317.0
2020-04-27 12:30:00,309.28,309.55,309.08,309.55,8408.0,284.3678,284.616,284.1839,284.616,8408.0
2020-04-27 12:35:00,309.54,309.78,309.21,309.28,9262.0,284.6068,284.8275,284.3034,284.3678,9262.0
2020-04-27 12:40:00,309.16,309.31,309.05,309.11,8469.0,284.2574,284.3953,284.1563,284.2115,8469.0
2020-04-27 12:45:00,309.17,309.23,308.8,309.0,14623.0,284.2666,284.3218,283.9264,284.1103,14623.0
2020-04-27 12:50:00,309.03,309.32,308.91,309.32,20059.0,284.1379,284.4045,284.0276,284.4045,20059.0
2020-04-27 12:55:00,309.26,309.5,309.05,309.23,6323.0,284.3494,284.57,284.1563,284.3218,6323.0
2020-04-27 13:00:00,309.16,309.4,309.1,309.37,9083.0,284.2574,284.4781,284.2023,284.4505,9083.0
2020-04-27 13:05:00,309.36,309.88,309.3,309.75,10652.0,284.4413,284.9194,284.3862,284.7999,10652.0
2020-04-27 13:10:00,309.7,309.89,309.55,309.8,9201.0,284.7539,284.9286,284.616,284.8459,9201.0
2020-04-27 13:15:00,309.71,309.84,309.55,309.68,6559.0,284.7631,284.8827,284.616,284.7355,6559.0
2020-04-27 13:20:00,309.7,309.7,309.13,309.17,8387.0,284.7539,284.7539,284.2298,284.2666,8387.0
2020-04-27 13:25:00,309.23,309.68,308.85,308.87,10637.0,284.3218,284.7355,283.9724,283.9908,10637.0
2020-04-27 13:30:00,308.91,309.03,308.72,308.8,13741.0,284.0276,284.1379,283.8529,283.9264,13741.0
2020-04-27 13:35:00,308.85,308.85,308.1,308.36,24625.0,283.9724,283.9724,283.2828,283.5219,24625.0
2020-04-27 13:40:00,308.33,308.46,308.17,308.41,14386.0,283.4943,283.6138,283.3472,283.5678,14386.0
2020-04-27 13:45:00,308.33,308.35,307.84,307.89,14728.0,283.4943,283.5127,283.0438,283.0897,14728.0
2020-04-27 13:50:00,307.9,308.17,307.8,307.87,16208.0,283.0989,283.3472,283.007,283.0713,16208.0
2020-04-27 13:55:00,307.99,308.07,307.59,307.68,31806.0,283.1817,283.2552,282.8139,282.8966,31806.0
2020-04-27 14:00:00,307.68,308.08,307.68,308.08,17309.0,282.8966,283.2644,282.8966,283.2644,17309.0
2020-04-27 14:05:00,308.13,308.27,307.96,308.1,15692.0,283.3104,283.4391,283.1541,283.2828,15692.0
2020-04-27 14:10:00,308.22,308.27,308.06,308.06,34384.0,283.3931,283.4391,283.246,283.246,34384.0
2020-04-27 14:15:00,308.1,308.5,308.01,308.48,14247.0,283.2828,283.6506,283.2001,283.6322,14247.0
2020-04-27 14:20:00,308.41,308.82,308.4,308.61,10695.0,283.5678,283.9448,283.5586,283.7517,10695.0
2020-04-27 14:25:00,308.61,308.69,308.41,308.56,8602.0,283.7517,283.8253,283.5678,283.7058,8602.0
2020-04-27 14:30:00,308.62,308.71,308.35,308.47,11414.0,283.7609,283.8437,283.5127,283.623,11414.0
2020-04-27 14:35:00,308.58,308.65,308.41,308.55,9315.0,283.7241,283.7885,283.5678,283.6966,9315.0
2020-04-27 14:40:00,308.58,308.91,308.52,308.79,9474.0,283.7241,284.0276,283.669,283.9172,9474.0
2020-04-27 14:45:00,308.77,309.12,308.74,309.04,10318.0,283.8988,284.2207,283.8713,284.1471,10318.0
2020-04-27 14:50:00,309.02,309.1,308.52,308.75,10496.0,284.1287,284.2023,283.669,283.8805,10496.0
2020-04-27 14:55:00,308.74,309.29,308.58,308.88,17818.0,283.8713,284.377,283.7241,284.0,17818.0
2020-04-27 15:00:00,308.95,308.95,308.6,308.78,9312.0,284.0643,284.0643,283.7425,283.908,9312.0
2020-04-27 15:05:00,308.74,308.85,308.4,308.52,13440.0,283.8713,283.9724,283.5586,283.669,13440.0
2020-04-27 15:10:00,308.5,308.86,308.46,308.69,9956.0,283.6506,283.9816,283.6138,283.8253,9956.0
2020-04-27 15:15:00,308.65,308.99,308.57,308.94,19718.0,283.7885,284.1011,283.715,284.0552,19718.0
2020-04-27 15:20:00,308.98,309.18,308.86,309.05,14803.0,284.0919,284.2758,283.9816,284.1563,14803.0
2020-04-27 15:25:00,309.08,309.09,308.63,308.97,7780.0,284.1839,284.1931,283.7701,284.0827,7780.0
2020-04-27 15:30:00,308.95,309.16,308.76,308.98,16650.0,284.0643,284.2574,283.8896,284.0919,16650.0
2020-04-27 15:35:00,308.99,309.32,308.95,309.29,23216.0,284.1011,284.4045,284.0643,284.377,23216.0
2020-04-27 15:40:00,309.36,309.38,309.21,309.35,26702.0,284.4413,284.4597,284.3034,284.4321,26702.0
2020-04-27 15:45:00,309.35,309.36,308.88,309.35,23191.0,284.4321,284.4413,284.0,284.4321,23191.0
2020-04-27 15:50:00,309.35,309.35,308.87,309.25,39281.0,284.4321,284.4321,283.9908,284.3402,39281.0
2020-04-27 15:55:00,309.25,309.39,308.37,308.67,81844.0,284.3402,284.4689,283.5311,283.8069,81844.0
2020-04-28 09:30:00,310.82,310.83,308.28,310.46,94118.0,285.7837,285.7929,283.4483,285.4527,94118.0
2020-04-28 09:35:00,310.45,311.0,310.0,310.63,43180.0,285.4435,285.9492,285.0298,285.609,43180.0
2020-04-28 09:40:00,310.57,310.8,310.29,310.45,25790.0,285.5539,285.7653,285.2964,285.4435,25790.0
2020-04-28 09:45:00,310.38,310.62,310.0,310.44,16860.0,285.3792,285.5998,285.0298,285.4343,16860.0
2020-04-28 09:50:00,310.34,310.7,310.26,310.26,24215.0,285.3424,285.6734,285.2688,285.2688,24215.0
2020-04-28 09:55:00,310.26,310.76,309.98,310.58,28010.0,285.2688,285.7286,285.0114,285.5631,28010.0
2020-04-28 10:00:00,310.66,311.24,310.03,311.19,24003.0,285.6366,286.1699,285.0574,286.1239,24003.0
2020-04-28 10:05:00,311.16,311.27,310.51,310.78,20265.0,286.0963,286.1975,285.4987,285.7469,20265.0
2020-04-28 10:10:00,310.6,310.78,310.17,310.29,29938.0,285.5814,285.7469,285.1861,285.2964,29938.0
2020-04-28 10:15:00,310.24,310.69,310.21,310.25,22227.0,285.2504,285.6642,285.2229,285.2596,22227.0
2020-04-28 10:20:00,310.25,310.31,309.61,309.93,40244.0,285.2596,285.3148,284.6712,284.9654,40244.0
2020-04-28 10:25:00,309.97,310.79,309.91,310.47,38954.0,285.0022,285.7561,284.947,285.4619,38954.0
2020-04-28 10:30:00,310.46,310.59,309.48,309.99,31494.0,285.4527,285.5722,284.5517,285.0206,31494.0
2020-04-28 10:35:00,310.0,310.02,309.47,309.67,29829.0,285.0298,285.0482,284.5425,284.7264,29829.0
2020-04-28 10:40:00,309.59,309.88,309.02,309.02,14111.0,284.6528,284.9194,284.1287,284.1287,14111.0
2020-04-28 10:45:00,309.19,309.54,308.73,309.43,16650.0,284.285,284.6068,283.8621,284.5057,16650.0
2020-04-28 10:50:00,309.44,310.03,309.14,309.61,19225.0,284.5149,285.0574,284.239,284.6712,19225.0
2020-04-28 10:55:00,309.41,309.83,308.51,308.72,13521.0,284.4873,284.8735,283.6598,283.8529,13521.0
2020-04-28 11:00:00,308.73,309.38,308.5,308.88,16140.0,283.8621,284.4597,283.6506,284.0,16140.0
2020-04-28 11:05:00,309.01,309.08,308.34,308.45,16218.0,284.1195,284.1839,283.5035,283.6046,16218.0
2020-04-28 11:10:00,308.57,308.65,307.91,308.29,27458.0,283.715,283.7885,283.1081,283.4575,27458.0
2020-04-28 11:15:00,308.48,308.72,307.7,307.96,14206.0,283.6322,283.8529,282.915,283.1541,14206.0
2020-04-28 11:20:00,307.96,308.34,307.84,308.14,12105.0,283.1541,283.5035,283.0438,283.3196,12105.0
2020-04-28 11:25:00,308.15,308.78,308.07,308.73,17736.0,283.3288,283.908,283.2552,283.8621,17736.0
2020-04-28 11:30:00,308.63,308.81,308.22,308.57,8828.0,283.7701,283.9356,283.3931,283.715,8828.0
2020-04-28 11:35:00,308.69,308.79,308.42,308.61,9806.0,283.8253,283.9172,283.577,283.7517,9806.0
2020-04-28 11:40:00,308.67,308.88,308.3,308.3,16149.0,283.8069,284.0,283.4667,283.4667,16149.0
2020-04-28 11:45:00,308.4,308.49,307.75,307.75,14040.0,283.5586,283.6414,282.961,282.961,14040.0
2020-04-28 11:50:00,307.79,307.97,307.46,307.46,11262.0,282.9978,283.1633,282.6944,282.6944,11262.0
2020-04-28 11:55:00,307.53,307.62,307.3,307.52,10809.0,282.7587,282.8415,282.5473,282.7495,10809.0
2020-04-28 12:00:00,307.64,307.82,307.0,307.4,9768.0,282.8599,283.0254,282.2714,282.6392,9768.0
2020-04-28 12:05:00,307.38,307.65,307.2,307.43,8112.0,282.6208,282.8691,282.4553,282.6668,8112.0
2020-04-28 12:10:00,307.38,307.44,307.17,307.25,16027.0,282.6208,282.676,282.4277,282.5013,16027.0
2020-04-28 12:15:00,307.24,307.28,305.87,306.35,36456.0,282.4921,282.5289,281.2324,281.6738,36456.0
2020-04-28 12:20:00,306.27,306.68,306.17,306.46,9417.0,281.6002,281.9772,281.5083,281.7749,9417.0
2020-04-28 12:25:00,306.6,306.7,306.35,306.69,6587.0,281.9036,281.9956,281.6738,281.9864,6587.0
2020-04-28 12:30:00,306.6,306.6,306.12,306.43,8850.0,281.9036,281.9036,281.4623,281.7473,8850.0
2020-04-28 12:35:00,306.36,306.49,306.13,306.13,8343.0,281.683,281.8025,281.4715,281.4715,8343.0
2020-04-28 12:40:00,306.19,306.3,306.0,306.02,23153.0,281.5267,281.6278,281.352,281.3704,23153.0
2020-04-28 12:45:00,306.0,306.61,305.87,306.61,12726.0,281.352,281.9128,281.2324,281.9128,12726.0
2020-04-28 12:50:00,306.56,306.79,306.41,306.41,10030.0,281.8669,282.0783,281.7289,281.7289,10030.0
2020-04-28 12:55:00,306.48,307.1,306.48,306.9,20172.0,281.7933,282.3634,281.7933,282.1795,20172.0
2020-04-28 13:00:00,306.98,307.36,306.81,307.25,9459.0,282.253,282.6024,282.0967,282.5013,9459.0
2020-04-28 13:05:00,307.24,307.32,306.99,307.06,12302.0,282.4921,282.5656,282.2622,282.3266,12302.0
2020-04-28 13:10:00,307.05,307.38,306.95,307.23,7756.0,282.3174,282.6208,282.2254,282.4829,7756.0
2020-04-28 13:15:00,307.3,307.74,307.22,307.67,7638.0,282.5473,282.9518,282.4737,282.8874,7638.0
2020-04-28 13:20:00,307.74,307.95,307.6,307.83,11507.0,282.9518,283.1449,282.8231,283.0346,11507.0
2020-04-28 13:25:00,307.86,307.87,307.25,307.59,14507.0,283.0621,283.0713,282.5013,282.8139,14507.0
2020-04-28 13:30:00,307.62,307.97,307.45,307.75,11573.0,282.8415,283.1633,282.6852,282.961,11573.0
2020-04-28 13:35:00,307.84,308.49,307.74,308.15,13766.0,283.0438,283.6414,282.9518,283.3288,13766.0
2020-04-28 13:40:00,308.08,308.45,307.91,308.39,14550.0,283.2644,283.6046,283.1081,283.5495,14550.0
2020-04-28 13:45:00,308.36,308.36,308.1,308.18,8707.0,283.5219,283.5219,283.2828,283.3564,8707.0
2020-04-28 13:50:00,308.23,308.24,307.87,307.87,11689.0,283.4023,283.4115,283.0713,283.0713,11689.0
2020-04-28 13:55:00,307.88,308.15,307.6,307.61,22063.0,283.0805,283.3288,282.8231,282.8323,22063.0
2020-04-28 14:00:00,307.59,308.16,307.55,308.03,13054.0,282.8139,283.338,282.7771,283.2185,13054.0
2020-04-28 14:05:00,308.04,308.38,307.96,308.38,13416.0,283.2276,283.5403,283.1541,283.5403,13416.0
2020-04-28 14:10:00,308.36,308.5,308.0,308.05,7257.0,283.5219,283.6506,283.1909,283.2368,7257.0
2020-04-28 14:15:00,308.07,308.29,307.98,308.29,5279.0,283.2552,283.4575,283.1725,283.4575,5279.0
2020-04-28 14:20:00,308.24,308.34,308.05,308.17,7884.0,283.4115,283.5035,283.2368,283.3472,7884.0
2020-04-28 14:25:00,308.13,308.32,308.02,308.27,9748.0,283.3104,283.4851,283.2093,283.4391,9748.0
2020-04-28 14:30:00,308.25,308.37,308.0,308.07,8688.0,283.4207,283.5311,283.1909,283.2552,8688.0
2020-04-28 14:35:00,308.16,308.31,307.85,308.19,12063.0,283.338,283.4759,283.0529,283.3656,12063.0
2020-04-28 14:40:00,308.25,308.25,307.84,307.92,5595.0,283.4207,283.4207,283.0438,283.1173,5595.0
2020-04-28 14:45:00,307.92,308.0,307.59,307.84,7117.0,283.1173,283.1909,282.8139,283.0438,7117.0
2020-04-28 14:50:00,307.83,307.99,307.49,307.62,10253.0,283.0346,283.1817,282.7219,282.8415,10253.0
2020-04-28 14:55:00,307.63,307.77,307.34,307.51,9100.0,282.8507,282.9794,282.584,282.7403,9100.0
2020-04-28 15:00:00,307.43,307.59,307.25,307.4,9248.0,282.6668,282.8139,282.5013,282.6392,9248.0
2020-04-28 15:05:00,307.47,307.8,307.4,307.73,8141.0,282.7036,283.007,282.6392,282.9426,8141.0
2020-04-28 15:10:00,307.79,307.79,307.25,307.27,17341.0,282.9978,282.9978,282.5013,282.5197,17341.0
2020-04-28 15:15:00,307.26,307.37,307.06,307.16,16847.0,282.5105,282.6116,282.3266,282.4185,16847.0
2020-04-28 15:20:00,307.17,307.72,306.41,306.41,30621.0,282.4277,282.9334,281.7289,281.7289,30621.0
2020-04-28 15:25:00,306.49,306.84,306.43,306.61,21362.0,281.8025,282.1243,281.7473,281.9128,21362.0
2020-04-28 15:30:00,306.6,306.76,306.41,306.45,18803.0,281.9036,282.0507,281.7289,281.7657,18803.0
2020-04-28 15:35:00,306.44,307.13,306.25,307.13,31787.0,281.7565,282.3909,281.5818,282.3909,31787.0
2020-04-28 15:40:00,307.23,307.39,306.99,307.04,14067.0,282.4829,282.63,282.2622,282.3082,14067.0
2020-04-28 15:45:00,307.06,307.06,306.1,306.18,34132.0,282.3266,282.3266,281.4439,281.5175,34132.0
2020-04-28 15:50:00,306.15,306.15,304.57,304.67,58787.0,281.4899,281.4899,280.0372,280.1291,58787.0
2020-04-28 15:55:00,304.7,305.0,304.28,304.86,91041.0,280.1567,280.4325,279.7705,280.3038,91041.0
2020-04-29 09:30:00,304.58,305.34,302.02,303.45,102073.0,280.0463,280.7451,277.6926,279.0074,102073.0
2020-04-29 09:35:00,303.2,303.2,301.12,303.16,54649.0,278.7775,278.7775,276.865,278.7407,54649.0
2020-04-29 09:40:00,303.1,303.91,302.7,303.18,40136.0,278.6856,279.4303,278.3178,278.7591,40136.0
2020-04-29 09:45:00,303.42,303.53,302.72,302.74,52731.0,278.9798,279.0809,278.3362,278.3546,52731.0
2020-04-29 09:50:00,302.88,302.95,301.77,302.66,75192.0,278.4833,278.5476,277.4627,278.281,75192.0
2020-04-29 09:55:00,302.66,302.66,301.51,302.06,40080.0,278.281,278.281,277.2236,277.7293,40080.0
2020-04-29 10:00:00,302.18,302.5,301.55,301.74,40897.0,277.8397,278.1339,277.2604,277.4351,40897.0
2020-04-29 10:05:00,301.79,302.95,301.79,302.8,35011.0,277.4811,278.5476,277.4811,278.4097,35011.0
2020-04-29 10:10:00,302.88,303.32,302.71,303.11,47536.0,278.4833,278.8878,278.327,278.6948,47536.0
2020-04-29 10:15:00,303.06,303.58,302.75,302.87,38883.0,278.6488,279.1269,278.3638,278.4741,38883.0
2020-04-29 10:20:00,302.88,304.06,302.83,303.67,27271.0,278.4833,279.5682,278.4373,279.2096,27271.0
2020-04-29 10:25:00,303.64,304.39,303.64,303.96,30831.0,279.1821,279.8716,279.1821,279.4763,30831.0
2020-04-29 10:30:00,303.94,303.94,302.51,302.64,49884.0,279.4579,279.4579,278.1431,278.2626,49884.0
2020-04-29 10:35:00,302.69,303.29,302.39,302.77,44921.0,278.3086,278.8603,278.0327,278.3821,44921.0
2020-04-29 10:40:00,302.9,303.38,302.51,303.31,25507.0,278.5017,278.943,278.1431,278.8786,25507.0
2020-04-29 10:45:00,303.35,303.5,303.03,303.48,23726.0,278.9154,279.0533,278.6212,279.0349,23726.0
2020-04-29 10:50:00,303.48,303.82,303.19,303.25,38018.0,279.0349,279.3476,278.7683,278.8235,38018.0
2020-04-29 10:55:00,303.24,303.38,302.75,302.75,30636.0,278.8143,278.943,278.3638,278.3638,30636.0
2020-04-29 11:00:00,302.78,302.85,302.2,302.34,28782.0,278.3913,278.4557,277.8581,277.9868,28782.0
2020-04-29 11:05:00,302.4,303.47,302.39,303.47,24690.0,278.0419,279.0258,278.0327,279.0258,24690.0
2020-04-29 11:10:00,303.46,303.96,303.39,303.96,27960.0,279.0166,279.4763,278.9522,279.4763,27960.0
2020-04-29 11:15:00,303.92,303.92,303.6,303.72,24007.0,279.4395,279.4395,279.1453,279.2556,24007.0
2020-04-29 11:20:00,303.72,303.86,303.62,303.68,22117.0,279.2556,279.3843,279.1637,279.2188,22117.0
2020-04-29 11:25:00,303.67,303.72,303.27,303.6,31170.0,279.2096,279.2556,278.8419,279.1453,31170.0
2020-04-29 11:30:00,303.62,303.7,303.41,303.67,18812.0,279.1637,279.2372,278.9706,279.2096,18812.0
2020-04-29 11:35:00,303.59,304.16,303.59,304.06,17428.0,279.1361,279.6602,279.1361,279.5682,17428.0
2020-04-29 11:40:00,304.04,304.46,303.87,304.35,14140.0,279.5498,279.936,279.3935,279.8349,14140.0
2020-04-29 11:45:00,304.36,305.13,304.22,305.09,23126.0,279.8441,280.552,279.7153,280.5153,23126.0
2020-04-29 11:50:00,305.19,305.46,305.07,305.19,30143.0,280.6072,280.8555,280.4969,280.6072,30143.0
2020-04-29 11:55:00,305.26,305.5,305.04,305.19,21510.0,280.6716,280.8922,280.4693,280.6072,21510.0
2020-04-29 12:00:00,305.22,305.83,305.22,305.78,19896.0,280.6348,281.1957,280.6348,281.1497,19896.0
2020-04-29 12:05:00,305.86,306.08,305.7,305.93,23742.0,281.2232,281.4255,281.0761,281.2876,23742.0
2020-04-29 12:10:00,305.96,306.5,305.89,306.39,16485.0,281.3152,281.8117,281.2508,281.7106,16485.0
2020-04-29 12:15:00,306.3,306.57,306.12,306.34,27099.0,281.6278,281.8761,281.4623,281.6646,27099.0
2020-04-29 12:20:00,306.21,307.62,306.13,307.62,26118.0,281.5451,282.8415,281.4715,282.8415,26118.0
2020-04-29 12:25:00,307.56,307.69,306.98,306.99,16465.0,282.7863,282.9058,282.253,282.2622,16465.0
2020-04-29 12:30:00,307.04,307.11,306.3,306.46,22389.0,282.3082,282.3726,281.6278,281.7749,22389.0
2020-04-29 12:35:00,306.49,306.81,306.43,306.51,13508.0,281.8025,282.0967,281.7473,281.8209,13508.0
2020-04-29 12:40:00,306.48,306.49,306.05,306.24,13054.0,281.7933,281.8025,281.3979,281.5726,13054.0
2020-04-29 12:45:00,306.29,306.33,305.84,306.03,15223.0,281.6186,281.6554,281.2049,281.3795,15223.0
2020-04-29 12:50:00,306.05,306.18,305.74,306.06,17818.0,281.3979,281.5175,281.1129,281.4071,17818.0
2020-04-29 12:55:00,306.0,306.22,305.75,306.0,20509.0,281.352,281.5542,281.1221,281.352,20509.0
2020-04-29 13:00:00,306.0,306.67,306.0,306.63,17008.0,281.352,281.968,281.352,281.9312,17008.0
2020-04-29 13:05:00,306.68,306.95,306.63,306.72,16451.0,281.9772,282.2254,281.9312,282.014,16451.0
2020-04-29 13:10:00,306.69,306.71,306.18,306.3,18446.0,281.9864,282.0048,281.5175,281.6278,18446.0
2020-04-29 13:15:00,306.29,306.69,306.1,306.46,9494.0,281.6186,281.9864,281.4439,281.7749,9494.0
2020-04-29 13:20:00,306.36,306.9,306.36,306.83,11131.0,281.683,282.1795,281.683,282.1151,11131.0
2020-04-29 13:25:00,306.95,307.08,306.49,306.68,10453.0,282.2254,282.345,281.8025,281.9772,10453.0
2020-04-29 13:30:00,306.78,307.03,306.74,306.77,8707.0,282.0691,282.299,282.0324,282.0599,8707.0
2020-04-29 13:35:00,306.87,307.12,306.72,307.08,15205.0,282.1519,282.3818,282.014,282.345,15205.0
2020-04-29 13:40:00,307.05,307.28,306.93,307.21,13216.0,282.3174,282.5289,282.2071,282.4645,13216.0
2020-04-29 13:45:00,307.23,307.54,307.17,307.48,14387.0,282.4829,282.7679,282.4277,282.7128,14387.0
2020-04-29 13:50:00,307.53,307.75,307.38,307.71,16448.0,282.7587,282.961,282.6208,282.9242,16448.0
2020-04-29 13:55:00,307.71,308.3,307.71,307.83,32208.0,282.9242,283.4667,282.9242,283.0346,32208.0
2020-04-29 14:00:00,307.95,308.25,307.29,307.56,43692.0,283.1449,283.4207,282.5381,282.7863,43692.0
2020-04-29 14:05:00,307.56,307.65,307.12,307.39,37738.0,282.7863,282.8691,282.3818,282.63,37738.0
2020-04-29 14:10:00,307.39,307.39,306.05,306.22,24576.0,282.63,282.63,281.3979,281.5542,24576.0
2020-04-29 14:15:00,306.26,306.33,305.84,306.02,30582.0,281.591,281.6554,281.2049,281.3704,30582.0
2020-04-29 14:20:00,306.03,306.8,305.92,306.52,22624.0,281.3795,282.0875,281.2784,281.8301,22624.0
2020-04-29 14:25:00,306.5,306.73,306.38,306.64,13407.0,281.8117,282.0232,281.7014,281.9404,13407.0
2020-04-29 14:30:00,306.68,307.0,306.42,306.78,33374.0,281.9772,282.2714,281.7381,282.0691,33374.0
2020-04-29 14:35:00,306.78,306.87,306.53,306.67,21581.0,282.0691,282.1519,281.8393,281.968,21581.0
2020-04-29 14:40:00,306.74,306.81,306.54,306.71,20863.0,282.0324,282.0967,281.8485,282.0048,20863.0
2020-04-29 14:45:00,306.72,307.19,306.62,306.93,17435.0,282.014,282.4461,281.922,282.2071,17435.0
2020-04-29 14:50:00,306.93,307.04,306.29,306.59,21170.0,282.2071,282.3082,281.6186,281.8944,21170.0
2020-04-29 14:55:00,306.59,307.25,306.48,307.15,23054.0,281.8944,282.5013,281.7933,282.4093,23054.0
2020-04-29 15:00:00,307.16,307.54,306.94,307.54,17855.0,282.4185,282.7679,282.2162,282.7679,17855.0
2020-04-29 15:05:00,307.58,308.03,307.53,307.95,21604.0,282.8047,283.2185,282.7587,283.1449,21604.0
2020-04-29 15:10:00,307.9,308.37,307.71,308.29,18863.0,283.0989,283.5311,282.9242,283.4575,18863.0
2020-04-29 15:15:00,308.38,308.42,308.1,308.34,26059.0,283.5403,283.577,283.2828,283.5035,26059.0
2020-04-29 15:20:00,308.4,308.59,308.24,308.41,23805.0,283.5586,283.7333,283.4115,283.5678,23805.0
2020-04-29 15:25:00,308.43,308.69,307.95,308.0,19499.0,283.5862,283.8253,283.1449,283.1909,19499.0
2020-04-29 15:30:00,308.01,308.02,307.23,307.6,23845.0,283.2001,283.2093,282.4829,282.8231,23845.0
2020-04-29 15:35:00,307.61,307.75,306.97,307.04,26913.0,282.8323,282.961,282.2438,282.3082,26913.0
2020-04-29 15:40:00,307.08,307.48,306.99,307.2,30047.0,282.345,282.7128,282.2622,282.4553,30047.0
2020-04-29 15:45:00,307.21,307.24,306.8,307.01,34226.0,282.4645,282.4921,282.0875,282.2806,34226.0
2020-04-29 15:50:00,307.11,307.12,306.03,306.94,83067.0,282.3726,282.3818,281.3795,282.2162,83067.0
2020-04-29 15:55:00,306.85,307.12,306.48,307.1,126210.0,282.1335,282.3818,281.7933,282.3634,126210.0
2020-04-30 09:30:00,306.01,307.9,304.58,304.81,102365.0,282.0112,283.7529,280.6933,280.9053,102365.0
2020-04-30 09:35:00,305.06,306.34,304.91,305.61,27647.0,281.1357,282.3153,280.9974,281.6425,27647.0
2020-04-30 09:40:00,305.61,305.61,304.06,304.19,23692.0,281.6425,281.6425,280.2141,280.3339,23692.0
2020-04-30 09:45:00,304.05,304.74,303.6,303.82,34335.0,280.2049,280.8408,279.7902,279.9929,34335.0
2020-04-30 09:50:00,303.83,304.42,303.47,304.27,32492.0,280.0021,280.5459,279.6704,280.4076,32492.0
2020-04-30 09:55:00,304.01,304.72,303.98,304.51,28665.0,280.168,280.8223,280.1404,280.6288,28665.0
2020-04-30 10:00:00,304.46,305.0,303.86,304.49,26757.0,280.5827,281.0804,280.0298,280.6104,26757.0
2020-04-30 10:05:00,304.44,305.39,304.12,305.39,24477.0,280.5643,281.4398,280.2694,281.4398,24477.0
2020-04-30 10:10:00,305.29,305.5,304.49,305.06,22969.0,281.3476,281.5412,280.6104,281.1357,22969.0
2020-04-30 10:15:00,304.99,305.06,304.47,304.98,14466.0,281.0712,281.1357,280.5919,281.0619,14466.0
2020-04-30 10:20:00,305.0,305.64,304.98,305.39,12060.0,281.0804,281.6702,281.0619,281.4398,12060.0
2020-04-30 10:25:00,305.4,305.81,305.23,305.34,34729.0,281.449,281.8269,281.2923,281.3937,34729.0
2020-04-30 10:30:00,305.38,305.61,304.85,304.96,13204.0,281.4306,281.6425,280.9421,281.0435,13204.0
2020-04-30 10:35:00,304.94,305.01,304.1,304.25,24547.0,281.0251,281.0896,280.251,280.3892,24547.0
2020-04-30 10:40:00,304.3,304.41,303.54,303.7,21197.0,280.4353,280.5366,279.7349,279.8823,21197.0
2020-04-30 10:45:00,303.61,304.37,303.3,304.24,30079.0,279.7994,280.4998,279.5137,280.38,30079.0
2020-04-30 10:50:00,304.1,304.45,304.01,304.45,18009.0,280.251,280.5735,280.168,280.5735,18009.0
2020-04-30 10:55:00,304.36,305.03,304.15,304.53,15209.0,280.4906,281.108,280.297,280.6472,15209.0
2020-04-30 11:00:00,304.62,305.39,304.62,305.29,13004.0,280.7302,281.4398,280.7302,281.3476,13004.0
2020-04-30 11:05:00,305.39,305.41,304.62,304.88,17830.0,281.4398,281.4582,280.7302,280.9698,17830.0
2020-04-30 11:10:00,304.93,305.1,304.55,304.62,12654.0,281.0159,281.1725,280.6657,280.7302,12654.0
2020-04-30 11:15:00,304.72,304.84,304.38,304.52,10790.0,280.8223,280.9329,280.509,280.638,10790.0
2020-04-30 11:20:00,304.57,304.86,304.38,304.65,12342.0,280.6841,280.9514,280.509,280.7578,12342.0
2020-04-30 11:25:00,304.67,304.75,304.21,304.29,11395.0,280.7763,280.85,280.3523,280.4261,11395.0
2020-04-30 11:30:00,304.15,304.73,304.09,304.54,14173.0,280.297,280.8316,280.2417,280.6565,14173.0
2020-04-30 11:35:00,304.46,304.61,304.09,304.16,9423.0,280.5827,280.721,280.2417,280.3063,9423.0
2020-04-30 11:40:00,304.22,304.83,304.22,304.64,9554.0,280.3615,280.9237,280.3615,280.7486,9554.0
2020-04-30 11:45:00,304.68,304.68,303.92,304.06,14625.0,280.7855,280.7855,280.0851,280.2141,14625.0
2020-04-30 11:50:00,304.11,304.19,303.9,303.99,15049.0,280.2602,280.3339,280.0666,280.1496,15049.0
2020-04-30 11:55:00,304.09,304.39,303.65,303.87,20614.0,280.2417,280.5182,279.8363,280.039,20614.0
2020-04-30 12:00:00,303.82,303.98,303.21,303.94,23244.0,279.9929,280.1404,279.4308,280.1035,23244.0
2020-04-30 12:05:00,303.99,304.47,303.99,304.4,10655.0,280.1496,280.5919,280.1496,280.5274,10655.0
2020-04-30 12:10:00,304.32,304.55,304.31,304.39,10554.0,280.4537,280.6657,280.4445,280.5182,10554.0
2020-04-30 12:15:00,304.42,304.55,304.31,304.47,7342.0,280.5459,280.6657,280.4445,280.5919,7342.0
2020-04-30 12:20:00,304.51,304.52,303.7,303.81,18039.0,280.6288,280.638,279.8823,279.9837,18039.0
2020-04-30 12:25:00,303.75,303.97,303.7,303.92,6114.0,279.9284,280.1312,279.8823,280.0851,6114.0
2020-04-30 12:30:00,303.89,303.9,303.34,303.74,12920.0,280.0574,280.0666,279.5506,279.9192,12920.0
2020-04-30 12:35:00,303.75,304.03,303.73,303.93,6486.0,279.9284,280.1865,279.91,280.0943,6486.0
2020-04-30 12:40:00,303.89,304.24,303.87,303.98,7880.0,280.0574,280.38,280.039,280.1404,7880.0
2020-04-30 12:45:00,303.91,303.98,303.75,303.93,7803.0,280.0759,280.1404,279.9284,280.0943,7803.0
2020-04-30 12:50:00,303.99,304.1,303.78,304.09,5240.0,280.1496,280.251,279.9561,280.2417,5240.0
2020-04-30 12:55:00,304.08,304.4,303.98,304.37,7320.0,280.2325,280.5274,280.1404,280.4998,7320.0
2020-04-30 13:00:00,304.28,304.39,304.08,304.08,9975.0,280.4168,280.5182,280.2325,280.2325,9975.0
2020-04-30 13:05:00,304.11,304.19,303.73,304.14,7327.0,280.2602,280.3339,279.91,280.2878,7327.0
2020-04-30 13:10:00,304.12,304.72,304.12,304.53,10880.0,280.2694,280.8223,280.2694,280.6472,10880.0
2020-04-30 13:15:00,304.69,304.69,304.39,304.45,7707.0,280.7947,280.7947,280.5182,280.5735,7707.0
2020-04-30 13:20:00,304.43,304.47,304.2,304.47,12716.0,280.5551,280.5919,280.3431,280.5919,12716.0
2020-04-30 13:25:00,304.42,304.57,304.36,304.37,7042.0,280.5459,280.6841,280.4906,280.4998,7042.0
2020-04-30 13:30:00,304.31,304.87,304.24,304.77,11382.0,280.4445,280.9606,280.38,280.8684,11382.0
2020-04-30 13:35:00,304.87,304.99,304.36,304.36,8008.0,280.9606,281.0712,280.4906,280.4906,8008.0
2020-04-30 13:40:00,304.27,304.29,304.05,304.19,5995.0,280.4076,280.4261,280.2049,280.3339,5995.0
2020-04-30 13:45:00,304.19,304.2,303.76,303.76,17230.0,280.3339,280.3431,279.9376,279.9376,17230.0
2020-04-30 13:50:00,303.81,303.84,303.51,303.65,16421.0,279.9837,280.0114,279.7072,279.8363,16421.0
2020-04-30 13:55:00,303.65,303.8,303.52,303.56,13975.0,279.8363,279.9745,279.7164,279.7533,13975.0
2020-04-30 14:00:00,303.6,303.67,303.24,303.64,20486.0,279.7902,279.8547,279.4584,279.827,20486.0
2020-04-30 14:05:00,303.59,303.9,303.52,303.52,12542.0,279.781,280.0666,279.7164,279.7164,12542.0
2020-04-30 14:10:00,303.57,303.74,303.43,303.44,17618.0,279.7625,279.9192,279.6335,279.6427,17618.0
2020-04-30 14:15:00,303.4,303.4,303.01,303.04,14549.0,279.6059,279.6059,279.2464,279.2741,14549.0
2020-04-30 14:20:00,303.05,303.44,303.0,303.18,22006.0,279.2833,279.6427,279.2372,279.4031,22006.0
2020-04-30 14:25:00,303.17,303.36,302.95,303.14,19647.0,279.3939,279.569,279.1911,279.3662,19647.0
2020-04-30 14:30:00,303.11,303.28,303.03,303.1,11378.0,279.3386,279.4953,279.2649,279.3294,11378.0
2020-04-30 14:35:00,303.09,303.12,302.8,303.11,19983.0,279.3202,279.3478,279.0529,279.3386,19983.0
2020-04-30 14:40:00,302.97,303.04,302.72,302.87,11262.0,279.2096,279.2741,278.9792,279.1174,11262.0
2020-04-30 14:45:00,302.82,303.33,302.82,303.27,11873.0,279.0713,279.5413,279.0713,279.4861,11873.0
2020-04-30 14:50:00,303.26,303.35,302.85,303.0,13915.0,279.4768,279.5598,279.099,279.2372,13915.0
2020-04-30 14:55:00,302.92,303.03,302.69,302.79,19826.0,279.1635,279.2649,278.9515,279.0437,19826.0
2020-04-30 15:00:00,302.79,302.98,302.7,302.75,8650.0,279.0437,279.2188,278.9608,279.0068,8650.0
2020-04-30 15:05:00,302.76,303.06,302.58,302.91,21827.0,279.0161,279.2925,278.8502,279.1543,21827.0
2020-04-30 15:10:00,302.91,303.01,302.73,302.85,12750.0,279.1543,279.2464,278.9884,279.099,12750.0
2020-04-30 15:15:00,302.84,303.76,302.83,303.57,18080.0,279.0898,279.9376,279.0806,279.7625,18080.0
2020-04-30 15:20:00,303.58,304.27,303.55,304.05,24503.0,279.7717,280.4076,279.7441,280.2049,24503.0
2020-04-30 15:25:00,304.15,304.18,303.81,304.09,12112.0,280.297,280.3247,279.9837,280.2417,12112.0
2020-04-30 15:30:00,304.05,304.33,303.72,303.81,20998.0,280.2049,280.4629,279.9008,279.9837,20998.0
2020-04-30 15:35:00,303.82,303.92,303.3,303.32,17768.0,279.9929,280.0851,279.5137,279.5321,17768.0
2020-04-30 15:40:00,303.31,303.44,302.95,303.26,34804.0,279.5229,279.6427,279.1911,279.4768,34804.0
2020-04-30 15:45:00,303.23,303.32,302.66,302.68,36297.0,279.4492,279.5321,278.9239,278.9423,36297.0
2020-04-30 15:50:00,302.58,303.67,302.57,302.85,155597.0,278.8502,279.8547,278.841,279.099,155597.0
2020-04-30 15:55:00,302.84,303.39,302.82,303.01,131260.0,279.0898,279.5966,279.0713,279.2464,131260.0
2020-05-01 09:30:00,301.78,302.99,300.58,301.98,71916.0,278.1129,279.228,277.007,278.2972,71916.0
2020-05-01 09:35:00,301.89,302.22,300.18,300.44,40549.0,278.2143,278.5184,276.6384,276.878,40549.0
2020-05-01 09:40:00,300.62,302.24,300.45,302.24,33009.0,277.0439,278.5368,276.8872,278.5368,33009.0
2020-05-01 09:45:00,302.16,303.22,302.14,303.22,25425.0,278.4631,279.44,278.4447,279.44,25425.0
2020-05-01 09:50:00,303.17,303.78,303.14,303.57,28041.0,279.3939,279.9561,279.3662,279.7625,28041.0
2020-05-01 09:55:00,303.61,303.79,302.9,303.1,23263.0,279.7994,279.9653,279.1451,279.3294,23263.0
2020-05-01 10:00:00,303.23,304.66,302.89,304.64,41767.0,279.4492,280.767,279.1359,280.7486,41767.0
2020-05-01 10:05:00,304.52,304.77,303.91,303.91,41087.0,280.638,280.8684,280.0759,280.0759,41087.0
2020-05-01 10:10:00,303.85,303.85,303.32,303.75,29105.0,280.0206,280.0206,279.5321,279.9284,29105.0
2020-05-01 10:15:00,303.75,303.75,302.74,303.05,34861.0,279.9284,279.9284,278.9976,279.2833,34861.0
2020-05-01 10:20:00,303.03,303.56,302.7,303.28,16637.0,279.2649,279.7533,278.9608,279.4953,16637.0
2020-05-01 10:25:00,303.29,304.11,303.27,303.85,20374.0,279.5045,280.2602,279.4861,280.0206,20374.0
2020-05-01 10:30:00,303.77,303.91,303.29,303.52,11569.0,279.9468,280.0759,279.5045,279.7164,11569.0
2020-05-01 10:35:00,303.5,303.98,303.46,303.59,24124.0,279.698,280.1404,279.6612,279.781,24124.0
2020-05-01 10:40:00,303.56,303.97,303.46,303.89,23249.0,279.7533,280.1312,279.6612,280.0574,23249.0
2020-05-01 10:45:00,303.95,304.48,303.64,304.39,19132.0,280.1127,280.6012,279.827,280.5182,19132.0
2020-05-01 10:50:00,304.41,304.42,303.95,304.1,12135.0,280.5366,280.5459,280.1127,280.251,12135.0
2020-05-01 10:55:00,304.06,304.07,303.46,303.53,9670.0,280.2141,280.2233,279.6612,279.7257,9670.0
2020-05-01 11:00:00,303.52,303.56,303.26,303.42,8818.0,279.7164,279.7533,279.4768,279.6243,8818.0
2020-05-01 11:05:00,303.39,303.57,303.12,303.37,8824.0,279.5966,279.7625,279.3478,279.5782,8824.0
2020-05-01 11:10:00,303.38,303.83,303.32,303.58,25283.0,279.5874,280.0021,279.5321,279.7717,25283.0
2020-05-01 11:15:00,303.78,303.96,303.55,303.78,7186.0,279.9561,280.1219,279.7441,279.9561,7186.0
2020-05-01 11:20:00,303.79,303.79,303.19,303.19,12066.0,279.9653,279.9653,279.4123,279.4123,12066.0
2020-05-01 11:25:00,303.32,303.66,303.17,303.64,9553.0,279.5321,279.8455,279.3939,279.827,9553.0
2020-05-01 11:30:00,303.66,303.95,303.5,303.85,15741.0,279.8455,280.1127,279.698,280.0206,15741.0
2020-05-01 11:35:00,303.91,304.64,303.79,304.64,10699.0,280.0759,280.7486,279.9653,280.7486,10699.0
2020-05-01 11:40:00,304.52,304.82,304.49,304.6,12245.0,280.638,280.9145,280.6104,280.7117,12245.0
2020-05-01 11:45:00,304.57,304.69,303.99,304.08,17280.0,280.6841,280.7947,280.1496,280.2325,17280.0
2020-05-01 11:50:00,304.03,304.36,303.89,304.28,10137.0,280.1865,280.4906,280.0574,280.4168,10137.0
2020-05-01 11:55:00,304.31,304.38,303.84,303.87,7581.0,280.4445,280.509,280.0114,280.039,7581.0
2020-05-01 12:00:00,303.86,304.02,302.95,302.95,77903.0,280.0298,280.1772,279.1911,279.1911,77903.0
2020-05-01 12:05:00,302.98,303.15,302.71,303.12,13686.0,279.2188,279.3755,278.97,279.3478,13686.0
2020-05-01 12:10:00,303.21,303.43,303.1,303.2,14550.0,279.4308,279.6335,279.3294,279.4215,14550.0
2020-05-01 12:15:00,303.31,303.42,302.96,303.03,8709.0,279.5229,279.6243,279.2004,279.2649,8709.0
2020-05-01 12:20:00,303.21,303.64,303.13,303.41,8605.0,279.4308,279.827,279.357,279.6151,8605.0
2020-05-01 12:25:00,303.49,303.66,303.42,303.65,5023.0,279.6888,279.8455,279.6243,279.8363,5023.0
2020-05-01 12:30:00,303.46,303.84,303.31,303.72,7577.0,279.6612,280.0114,279.5229,279.9008,7577.0
2020-05-01 12:35:00,303.85,303.92,303.3,303.62,9518.0,280.0206,280.0851,279.5137,279.8086,9518.0
2020-05-01 12:40:00,303.53,303.73,303.0,303.18,14062.0,279.7257,279.91,279.2372,279.4031,14062.0
2020-05-01 12:45:00,303.18,303.54,303.18,303.44,9395.0,279.4031,279.7349,279.4031,279.6427,9395.0
2020-05-01 12:50:00,303.42,303.56,303.11,303.55,8598.0,279.6243,279.7533,279.3386,279.7441,8598.0
2020-05-01 12:55:00,303.52,304.1,303.47,304.06,12458.0,279.7164,280.251,279.6704,280.2141,12458.0
2020-05-01 13:00:00,304.1,304.15,303.68,303.76,13928.0,280.251,280.297,279.8639,279.9376,13928.0
2020-05-01 13:05:00,303.76,303.8,303.49,303.66,7919.0,279.9376,279.9745,279.6888,279.8455,7919.0
2020-05-01 13:10:00,303.62,303.62,302.9,302.94,13227.0,279.8086,279.8086,279.1451,279.1819,13227.0
2020-05-01 13:15:00,302.94,303.09,302.25,302.25,6736.0,279.1819,279.3202,278.546,278.546,6736.0
2020-05-01 13:20:00,302.19,302.42,302.1,302.1,12328.0,278.4908,278.7027,278.4078,278.4078,12328.0
2020-05-01 13:25:00,302.19,302.29,302.12,302.22,2958.0,278.4908,278.5829,278.4262,278.5184,2958.0
2020-05-01 13:30:00,302.14,302.25,301.95,302.13,12754.0,278.4447,278.546,278.2696,278.4355,12754.0
2020-05-01 13:35:00,302.13,302.36,301.99,302.25,5855.0,278.4355,278.6474,278.3064,278.546,5855.0
2020-05-01 13:40:00,302.4,302.72,302.17,302.57,9269.0,278.6843,278.9792,278.4723,278.841,9269.0
2020-05-01 13:45:00,302.6,302.64,302.18,302.47,9588.0,278.8686,278.9055,278.4815,278.7488,9588.0
2020-05-01 13:50:00,302.45,302.66,302.25,302.38,11606.0,278.7304,278.9239,278.546,278.6659,11606.0
2020-05-01 13:55:00,302.33,302.41,301.84,301.89,6878.0,278.6198,278.6935,278.1682,278.2143,6878.0
2020-05-01 14:00:00,301.85,302.18,301.6,302.17,16651.0,278.1774,278.4815,277.947,278.4723,16651.0
2020-05-01 14:05:00,302.2,302.27,301.81,301.89,9609.0,278.5,278.5645,278.1406,278.2143,9609.0
2020-05-01 14:10:00,301.91,302.48,301.91,302.24,17035.0,278.2327,278.758,278.2327,278.5368,17035.0
2020-05-01 14:15:00,302.24,302.48,302.08,302.48,5626.0,278.5368,278.758,278.3894,278.758,5626.0
2020-05-01 14:20:00,302.5,302.96,302.5,302.8,8925.0,278.7764,279.2004,278.7764,279.0529,8925.0
2020-05-01 14:25:00,302.86,302.88,302.62,302.73,11038.0,279.1082,279.1266,278.887,278.9884,11038.0
2020-05-01 14:30:00,302.69,302.92,302.51,302.91,8561.0,278.9515,279.1635,278.7857,279.1543,8561.0
2020-05-01 14:35:00,302.89,303.15,302.81,302.96,13459.0,279.1359,279.3755,279.0621,279.2004,13459.0
2020-05-01 14:40:00,302.95,303.0,302.74,302.87,7173.0,279.1911,279.2372,278.9976,279.1174,7173.0
2020-05-01 14:45:00,302.89,303.23,302.88,303.07,11731.0,279.1359,279.4492,279.1266,279.3017,11731.0
2020-05-01 14:50:00,302.98,303.24,302.8,303.18,9171.0,279.2188,279.4584,279.0529,279.4031,9171.0
2020-05-01 14:55:00,303.23,303.75,303.18,303.75,10292.0,279.4492,279.9284,279.4031,279.9284,10292.0
2020-05-01 15:00:00,303.69,304.16,303.59,303.86,18516.0,279.8731,280.3063,279.781,280.0298,18516.0
2020-05-01 15:05:00,303.88,303.92,303.53,303.81,11002.0,280.0482,280.0851,279.7257,279.9837,11002.0
2020-05-01 15:10:00,303.78,303.78,303.47,303.47,17772.0,279.9561,279.9561,279.6704,279.6704,17772.0
2020-05-01 15:15:00,303.46,303.65,303.24,303.25,9888.0,279.6612,279.8363,279.4584,279.4676,9888.0
2020-05-01 15:20:00,303.29,303.36,302.74,302.94,14631.0,279.5045,279.569,278.9976,279.1819,14631.0
2020-05-01 15:25:00,302.98,303.07,302.58,302.85,13138.0,279.2188,279.3017,278.8502,279.099,13138.0
2020-05-01 15:30:00,302.92,303.02,302.49,302.49,23307.0,279.1635,279.2557,278.7672,278.7672,23307.0
2020-05-01 15:35:00,302.41,302.55,302.14,302.46,17906.0,278.6935,278.8225,278.4447,278.7396,17906.0
2020-05-01 15:40:00,302.5,302.83,302.29,302.47,22659.0,278.7764,279.0806,278.5829,278.7488,22659.0
2020-05-01 15:45:00,302.3,302.67,301.97,302.67,29165.0,278.5921,278.9331,278.288,278.9331,29165.0
2020-05-01 15:50:00,302.61,302.61,301.07,301.13,55524.0,278.8778,278.8778,277.4586,277.5139,55524.0
2020-05-01 15:55:00,301.19,302.12,301.06,301.92,94804.0,277.5692,278.4262,277.4494,278.2419,94804.0
2020-05-04 09:30:00,303.0,304.0,301.73,303.22,82058.0,279.2372,280.1588,278.0668,279.44,82058.0
2020-05-04 09:35:00,303.29,303.48,301.15,301.44,34052.0,279.5045,279.6796,277.5323,277.7996,34052.0
2020-05-04 09:40:00,301.32,301.32,300.07,300.4,42185.0,277.689,277.689,276.537,276.8411,42185.0
2020-05-04 09:45:00,300.36,301.02,300.08,300.28,37673.0,276.8043,277.4125,276.5462,276.7305,37673.0
2020-05-04 09:50:00,300.32,300.99,300.1,300.88,25541.0,276.7674,277.3849,276.5647,277.2835,25541.0
2020-05-04 09:55:00,300.93,301.51,300.55,300.61,21793.0,277.3296,277.8641,276.9794,277.0347,21793.0
2020-05-04 10:00:00,300.72,302.0,300.59,301.75,22659.0,277.136,278.3157,277.0162,278.0853,22659.0
2020-05-04 10:05:00,301.64,301.75,301.13,301.64,20499.0,277.9839,278.0853,277.5139,277.9839,20499.0
2020-05-04 10:10:00,301.64,301.78,301.1,301.1,22808.0,277.9839,278.1129,277.4862,277.4862,22808.0
2020-05-04 10:15:00,301.09,301.8,301.09,301.58,23072.0,277.477,278.1313,277.477,277.9286,23072.0
2020-05-04 10:20:00,301.57,301.76,300.98,301.14,21029.0,277.9194,278.0945,277.3756,277.5231,21029.0
2020-05-04 10:25:00,301.13,301.48,300.96,301.48,26141.0,277.5139,277.8364,277.3572,277.8364,26141.0
2020-05-04 10:30:00,301.52,301.91,301.09,301.29,21322.0,277.8733,278.2327,277.477,277.6613,21322.0
2020-05-04 10:35:00,301.3,301.67,301.16,301.36,10464.0,277.6706,278.0115,277.5415,277.7258,10464.0
2020-05-04 10:40:00,301.29,301.57,301.19,301.32,21279.0,277.6613,277.9194,277.5692,277.689,21279.0
2020-05-04 10:45:00,301.35,301.42,300.86,301.0,9867.0,277.7166,277.7811,277.2651,277.3941,9867.0
2020-05-04 10:50:00,300.96,301.0,300.56,300.73,10992.0,277.3572,277.3941,276.9886,277.1453,10992.0
2020-05-04 10:55:00,300.84,301.25,300.84,301.16,9940.0,277.2466,277.6245,277.2466,277.5415,9940.0
2020-05-04 11:00:00,301.15,301.58,301.0,301.55,10790.0,277.5323,277.9286,277.3941,277.9009,10790.0
2020-05-04 11:05:00,301.58,302.13,301.56,302.09,39912.0,277.9286,278.4355,277.9102,278.3986,39912.0
2020-05-04 11:10:00,302.09,302.34,302.06,302.13,16084.0,278.3986,278.629,278.3709,278.4355,16084.0
2020-05-04 11:15:00,302.15,302.33,301.69,301.86,10070.0,278.4539,278.6198,278.03,278.1866,10070.0
2020-05-04 11:20:00,301.97,302.54,301.84,302.45,15515.0,278.288,278.8133,278.1682,278.7304,15515.0
2020-05-04 11:25:00,302.5,302.52,301.75,302.06,14003.0,278.7764,278.7949,278.0853,278.3709,14003.0
2020-05-04 11:30:00,302.22,302.86,302.21,302.81,16231.0,278.5184,279.1082,278.5092,279.0621,16231.0
2020-05-04 11:35:00,302.85,303.23,302.76,302.96,15506.0,279.099,279.4492,279.0161,279.2004,15506.0
2020-05-04 11:40:00,303.03,303.43,302.72,302.85,7622.0,279.2649,279.6335,278.9792,279.099,7622.0
2020-05-04 11:45:00,302.89,303.0,302.57,302.69,7600.0,279.1359,279.2372,278.841,278.9515,7600.0
2020-05-04 11:50:00,302.68,303.12,302.61,303.0,12436.0,278.9423,279.3478,278.8778,279.2372,12436.0
2020-05-04 11:55:00,302.97,303.15,302.71,302.82,10370.0,279.2096,279.3755,278.97,279.0713,10370.0
2020-05-04 12:00:00,302.93,303.08,302.7,303.06,8532.0,279.1727,279.311,278.9608,279.2925,8532.0
2020-05-04 12:05:00,303.11,303.3,302.64,302.91,11823.0,279.3386,279.5137,278.9055,279.1543,11823.0
2020-05-04 12:10:00,302.93,302.97,302.39,302.54,5415.0,279.1727,279.2096,278.6751,278.8133,5415.0
2020-05-04 12:15:00,302.57,302.77,302.25,302.33,9169.0,278.841,279.0253,278.546,278.6198,9169.0
2020-05-04 12:20:00,302.45,302.47,302.23,302.47,2280.0,278.7304,278.7488,278.5276,278.7488,2280.0
2020-05-04 12:25:00,302.52,302.7,302.36,302.37,8237.0,278.7949,278.9608,278.6474,278.6566,8237.0
2020-05-04 12:30:00,302.42,302.65,302.34,302.42,14341.0,278.7027,278.9147,278.629,278.7027,14341.0
2020-05-04 12:35:00,302.45,302.48,302.04,302.34,7116.0,278.7304,278.758,278.3525,278.629,7116.0
2020-05-04 12:40:00,302.36,302.45,302.22,302.45,6264.0,278.6474,278.7304,278.5184,278.7304,6264.0
2020-05-04 12:45:00,302.36,302.74,302.25,302.33,11451.0,278.6474,278.9976,278.546,278.6198,11451.0
2020-05-04 12:50:00,302.25,302.36,302.1,302.14,6515.0,278.546,278.6474,278.4078,278.4447,6515.0
2020-05-04 12:55:00,302.11,302.11,301.67,301.81,7894.0,278.417,278.417,278.0115,278.1406,7894.0
2020-05-04 13:00:00,301.83,302.15,301.7,301.99,7540.0,278.159,278.4539,278.0392,278.3064,7540.0
2020-05-04 13:05:00,302.07,302.29,302.04,302.09,6220.0,278.3802,278.5829,278.3525,278.3986,6220.0
2020-05-04 13:10:00,302.07,302.16,301.66,302.12,9368.0,278.3802,278.4631,278.0023,278.4262,9368.0
2020-05-04 13:15:00,302.18,302.43,301.79,302.05,8706.0,278.4815,278.7119,278.1221,278.3617,8706.0
2020-05-04 13:20:00,301.94,302.39,301.92,302.32,8369.0,278.2604,278.6751,278.2419,278.6106,8369.0
2020-05-04 13:25:00,302.34,302.34,302.02,302.22,8850.0,278.629,278.629,278.3341,278.5184,8850.0
2020-05-04 13:30:00,302.23,302.5,302.22,302.47,7972.0,278.5276,278.7764,278.5184,278.7488,7972.0
2020-05-04 13:35:00,302.49,302.64,302.37,302.48,5573.0,278.7672,278.9055,278.6566,278.758,5573.0
2020-05-04 13:40:00,302.4,302.52,302.18,302.32,9740.0,278.6843,278.7949,278.4815,278.6106,9740.0
2020-05-04 13:45:00,302.31,302.49,302.25,302.4,4551.0,278.6013,278.7672,278.546,278.6843,4551.0
2020-05-04 13:50:00,302.41,302.54,302.31,302.48,6543.0,278.6935,278.8133,278.6013,278.758,6543.0
2020-05-04 13:55:00,302.53,302.67,302.34,302.57,9813.0,278.8041,278.9331,278.629,278.841,9813.0
2020-05-04 14:00:00,302.52,302.69,302.45,302.59,5200.0,278.7949,278.9515,278.7304,278.8594,5200.0
2020-05-04 14:05:00,302.66,302.92,302.63,302.72,13402.0,278.9239,279.1635,278.8962,278.9792,13402.0
2020-05-04 14:10:00,302.72,303.01,302.71,302.89,10921.0,278.9792,279.2464,278.97,279.1359,10921.0
2020-05-04 14:15:00,302.84,302.91,302.7,302.89,8326.0,279.0898,279.1543,278.9608,279.1359,8326.0
2020-05-04 14:20:00,302.81,302.81,302.43,302.53,11096.0,279.0621,279.0621,278.7119,278.8041,11096.0
2020-05-04 14:25:00,302.52,303.15,302.52,303.14,13495.0,278.7949,279.3755,278.7949,279.3662,13495.0
2020-05-04 14:30:00,303.09,303.39,303.09,303.24,16186.0,279.3202,279.5966,279.3202,279.4584,16186.0
2020-05-04 14:35:00,303.23,303.37,303.01,303.11,14478.0,279.4492,279.5782,279.2464,279.3386,14478.0
2020-05-04 14:40:00,303.03,303.39,303.01,303.26,10600.0,279.2649,279.5966,279.2464,279.4768,10600.0
2020-05-04 14:45:00,303.25,303.39,303.15,303.25,10107.0,279.4676,279.5966,279.3755,279.4676,10107.0
2020-05-04 14:50:00,303.34,303.74,303.33,303.65,19411.0,279.5506,279.9192,279.5413,279.8363,19411.0
2020-05-04 14:55:00,303.65,303.81,303.58,303.78,10729.0,279.8363,279.9837,279.7717,279.9561,10729.0
2020-05-04 15:00:00,303.74,304.05,303.74,304.04,9226.0,279.9192,280.2049,279.9192,280.1957,9226.0
2020-05-04 15:05:00,304.02,304.3,303.95,304.24,13783.0,280.1772,280.4353,280.1127,280.38,13783.0
2020-05-04 15:10:00,304.28,305.01,304.24,304.96,17787.0,280.4168,281.0896,280.38,281.0435,17787.0
2020-05-04 15:15:00,304.93,305.12,304.93,305.12,24868.0,281.0159,281.191,281.0159,281.191,24868.0
2020-05-04 15:20:00,305.15,305.49,305.07,305.42,11598.0,281.2186,281.532,281.1449,281.4674,11598.0
2020-05-04 15:25:00,305.36,305.53,305.17,305.42,20205.0,281.4121,281.5688,281.237,281.4674,20205.0
2020-05-04 15:30:00,305.39,305.5,305.02,305.24,21685.0,281.4398,281.5412,281.0988,281.3016,21685.0
2020-05-04 15:35:00,305.2,305.2,304.66,305.07,21769.0,281.2647,281.2647,280.767,281.1449,21769.0
2020-05-04 15:40:00,305.16,305.51,305.02,305.27,30237.0,281.2278,281.5504,281.0988,281.3292,30237.0
2020-05-04 15:45:00,305.31,305.45,305.17,305.29,26963.0,281.3661,281.4951,281.237,281.3476,26963.0
2020-05-04 15:50:00,305.25,305.25,304.3,304.36,59767.0,281.3108,281.3108,280.4353,280.4906,59767.0
2020-05-04 15:55:00,304.32,304.73,304.15,304.49,77665.0,280.4537,280.8316,280.297,280.6104,77665.0
2020-05-05 09:30:00,305.27,305.45,303.44,303.9,87101.0,281.3292,281.4951,279.6427,280.0666,87101.0
2020-05-05 09:35:00,304.04,304.88,303.85,304.73,69399.0,280.1957,280.9698,280.0206,280.8316,69399.0
2020-05-05 09:40:00,304.81,306.58,304.81,306.48,40655.0,280.9053,282.5365,280.9053,282.4443,40655.0
2020-05-05 09:45:00,306.58,307.51,305.97,307.51,20171.0,282.5365,283.3935,281.9743,283.3935,20171.0
2020-05-05 09:50:00,307.53,307.69,306.95,307.67,22448.0,283.412,283.5594,282.8774,283.541,22448.0
2020-05-05 09:55:00,307.69,307.69,306.33,306.53,11597.0,283.5594,283.5594,282.3061,282.4904,11597.0
2020-05-05 10:00:00,306.53,307.24,306.24,306.5,28087.0,282.4904,283.1447,282.2231,282.4627,28087.0
2020-05-05 10:05:00,306.43,307.3,306.43,307.13,20116.0,282.3982,283.2,282.3982,283.0433,20116.0
2020-05-05 10:10:00,307.1,307.1,306.42,306.86,15060.0,283.0157,283.0157,282.389,282.7945,15060.0
2020-05-05 10:15:00,306.76,307.4,306.75,307.1,16662.0,282.7024,283.2922,282.6931,283.0157,16662.0
2020-05-05 10:20:00,307.06,307.46,306.9,306.92,20935.0,282.9788,283.3475,282.8314,282.8498,20935.0
2020-05-05 10:25:00,306.98,307.6,306.82,307.44,31755.0,282.9051,283.4765,282.7576,283.329,31755.0
2020-05-05 10:30:00,307.48,307.9,307.23,307.71,16329.0,283.3659,283.7529,283.1355,283.5778,16329.0
2020-05-05 10:35:00,307.7,307.98,307.46,307.92,16213.0,283.5686,283.8267,283.3475,283.7714,16213.0
2020-05-05 10:40:00,307.95,307.97,307.46,307.76,22033.0,283.799,283.8175,283.3475,283.6239,22033.0
2020-05-05 10:45:00,307.89,308.22,307.57,308.08,33364.0,283.7437,284.0479,283.4488,283.9188,33364.0
2020-05-05 10:50:00,308.18,308.18,307.24,307.29,12930.0,284.011,284.011,283.1447,283.1908,12930.0
2020-05-05 10:55:00,307.22,307.49,307.19,307.32,11947.0,283.1263,283.3751,283.0986,283.2184,11947.0
2020-05-05 11:00:00,307.33,307.33,306.7,306.97,18223.0,283.2276,283.2276,282.6471,282.8959,18223.0
2020-05-05 11:05:00,306.96,307.21,306.81,307.21,12642.0,282.8867,283.1171,282.7484,283.1171,12642.0
2020-05-05 11:10:00,307.18,307.49,307.18,307.41,20799.0,283.0894,283.3751,283.0894,283.3014,20799.0
2020-05-05 11:15:00,307.41,308.04,307.33,308.04,19274.0,283.3014,283.882,283.2276,283.882,19274.0
2020-05-05 11:20:00,308.04,308.24,307.81,307.83,28418.0,283.882,284.0663,283.67,283.6884,28418.0
2020-05-05 11:25:00,307.8,308.0,307.25,307.26,22205.0,283.6608,283.8451,283.1539,283.1631,22205.0
2020-05-05 11:30:00,307.27,307.44,306.81,307.16,23304.0,283.1724,283.329,282.7484,283.071,23304.0
2020-05-05 11:35:00,307.21,307.29,306.92,307.27,12979.0,283.1171,283.1908,282.8498,283.1724,12979.0
2020-05-05 11:40:00,307.32,307.93,307.29,307.76,9102.0,283.2184,283.7806,283.1908,283.6239,9102.0
2020-05-05 11:45:00,307.77,307.84,307.58,307.59,12881.0,283.6331,283.6977,283.458,283.4673,12881.0
2020-05-05 11:50:00,307.59,307.84,307.58,307.72,7029.0,283.4673,283.6977,283.458,283.5871,7029.0
2020-05-05 11:55:00,307.69,308.17,307.68,308.16,20893.0,283.5594,284.0018,283.5502,283.9926,20893.0
2020-05-05 12:00:00,308.08,308.38,307.82,308.23,25356.0,283.9188,284.1953,283.6792,284.0571,25356.0
2020-05-05 12:05:00,308.31,308.55,308.18,308.47,13053.0,284.1308,284.352,284.011,284.2782,13053.0
2020-05-05 12:10:00,308.47,308.56,307.75,307.76,16881.0,284.2782,284.3612,283.6147,283.6239,16881.0
2020-05-05 12:15:00,307.84,307.95,307.61,307.91,10204.0,283.6977,283.799,283.4857,283.7622,10204.0
2020-05-05 12:20:00,307.93,308.05,307.74,307.75,9447.0,283.7806,283.8912,283.6055,283.6147,9447.0
2020-05-05 12:25:00,307.74,307.76,307.43,307.52,6760.0,283.6055,283.6239,283.3198,283.4027,6760.0
2020-05-05 12:30:00,307.52,307.52,307.13,307.27,14147.0,283.4027,283.4027,283.0433,283.1724,14147.0
2020-05-05 12:35:00,307.27,307.74,307.09,307.55,8968.0,283.1724,283.6055,283.0065,283.4304,8968.0
2020-05-05 12:40:00,307.53,307.73,307.3,307.38,7644.0,283.412,283.5963,283.2,283.2737,7644.0
2020-05-05 12:45:00,307.43,308.0,307.38,308.0,9485.0,283.3198,283.8451,283.2737,283.8451,9485.0
2020-05-05 12:50:00,307.99,308.1,307.8,308.08,9292.0,283.8359,283.9373,283.6608,283.9188,9292.0
2020-05-05 12:55:00,308.05,308.07,307.86,307.87,19031.0,283.8912,283.9096,283.7161,283.7253,19031.0
2020-05-05 13:00:00,307.86,308.16,307.77,307.95,12293.0,283.7161,283.9926,283.6331,283.799,12293.0
2020-05-05 13:05:00,308.01,308.02,307.67,307.74,12036.0,283.8543,283.8635,283.541,283.6055,12036.0
2020-05-05 13:10:00,307.69,308.05,307.69,307.9,8124.0,283.5594,283.8912,283.5594,283.7529,8124.0
2020-05-05 13:15:00,307.94,308.33,307.92,308.24,10888.0,283.7898,284.1492,283.7714,284.0663,10888.0
2020-05-05 13:20:00,308.28,308.39,308.15,308.38,6075.0,284.1031,284.2045,283.9833,284.1953,6075.0
2020-05-05 13:25:00,308.37,308.51,308.34,308.5,25071.0,284.1861,284.3151,284.1584,284.3059,25071.0
2020-05-05 13:30:00,308.53,308.83,308.5,308.82,8378.0,284.3335,284.61,284.3059,284.6008,8378.0
2020-05-05 13:35:00,308.83,308.9,308.76,308.78,9076.0,284.61,284.6745,284.5455,284.5639,9076.0
2020-05-05 13:40:00,308.8,308.82,308.52,308.64,7503.0,284.5824,284.6008,284.3243,284.4349,7503.0
2020-05-05 13:45:00,308.69,309.0,308.69,308.9,13479.0,284.481,284.7667,284.481,284.6745,13479.0
2020-05-05 13:50:00,308.91,308.97,308.74,308.93,6954.0,284.6837,284.739,284.5271,284.7022,6954.0
2020-05-05 13:55:00,308.94,309.0,308.75,308.99,11721.0,284.7114,284.7667,284.5363,284.7575,11721.0
2020-05-05 14:00:00,308.94,308.98,308.68,308.78,8943.0,284.7114,284.7482,284.4718,284.5639,8943.0
2020-05-05 14:05:00,308.75,308.94,308.73,308.94,6841.0,284.5363,284.7114,284.5179,284.7114,6841.0
2020-05-05 14:10:00,308.89,309.08,308.85,309.02,13830.0,284.6653,284.8404,284.6284,284.7851,13830.0
2020-05-05 14:15:00,308.99,309.2,308.91,309.18,14498.0,284.7575,284.951,284.6837,284.9326,14498.0
2020-05-05 14:20:00,309.2,309.51,309.2,309.47,15151.0,284.951,285.2367,284.951,285.1998,15151.0
2020-05-05 14:25:00,309.48,309.7,309.44,309.58,12909.0,285.209,285.4118,285.1722,285.3012,12909.0
2020-05-05 14:30:00,309.58,309.76,309.41,309.44,13237.0,285.3012,285.4671,285.1445,285.1722,13237.0
2020-05-05 14:35:00,309.49,309.53,308.94,309.0,16366.0,285.2183,285.2551,284.7114,284.7667,16366.0
2020-05-05 14:40:00,308.99,309.38,308.97,309.21,7734.0,284.7575,285.1169,284.739,284.9602,7734.0
2020-05-05 14:45:00,309.22,309.43,309.18,309.27,7901.0,284.9694,285.163,284.9326,285.0155,7901.0
2020-05-05 14:50:00,309.27,309.36,309.15,309.3,6482.0,285.0155,285.0984,284.9049,285.0432,6482.0
2020-05-05 14:55:00,309.34,309.7,309.34,309.7,14785.0,285.08,285.4118,285.08,285.4118,14785.0
2020-05-05 15:00:00,309.64,309.7,309.54,309.56,5684.0,285.3565,285.4118,285.2643,285.2828,5684.0
2020-05-05 15:05:00,309.56,309.68,309.43,309.56,11260.0,285.2828,285.3933,285.163,285.2828,11260.0
2020-05-05 15:10:00,309.56,309.8,309.55,309.8,17751.0,285.2828,285.5039,285.2735,285.5039,17751.0
2020-05-05 15:15:00,309.79,309.8,309.01,309.18,30704.0,285.4947,285.5039,284.7759,284.9326,30704.0
2020-05-05 15:20:00,309.18,309.43,308.87,309.24,15963.0,284.9326,285.163,284.6469,284.9879,15963.0
2020-05-05 15:25:00,309.28,309.41,308.2,308.43,16996.0,285.0247,285.1445,284.0294,284.2414,16996.0
2020-05-05 15:30:00,308.45,308.71,308.15,308.38,17310.0,284.2598,284.4994,283.9833,284.1953,17310.0
2020-05-05 15:35:00,308.4,308.59,307.67,307.9,20305.0,284.2137,284.3888,283.541,283.7529,20305.0
2020-05-05 15:40:00,307.88,308.11,307.52,308.07,17979.0,283.7345,283.9465,283.4027,283.9096,17979.0
2020-05-05 15:45:00,308.01,308.13,307.61,308.03,16652.0,283.8543,283.9649,283.4857,283.8728,16652.0
2020-05-05 15:50:00,308.08,308.75,308.08,308.73,26931.0,283.9188,284.5363,283.9188,284.5179,26931.0
2020-05-05 15:55:00,308.64,308.64,307.71,307.9,43992.0,284.4349,284.4349,283.5778,283.7529,43992.0
2020-05-06 09:30:00,310.03,310.17,309.28,310.0,48150.0,285.7159,285.8449,285.0247,285.6883,48150.0
2020-05-06 09:35:00,309.99,310.44,308.77,308.92,30958.0,285.679,286.0937,284.5547,284.693,30958.0
2020-05-06 09:40:00,308.9,309.5,308.52,308.66,29308.0,284.6745,285.2275,284.3243,284.4533,29308.0
2020-05-06 09:45:00,308.72,309.29,308.41,308.87,24776.0,284.5086,285.0339,284.2229,284.6469,24776.0
2020-05-06 09:50:00,308.88,309.34,308.65,308.95,17332.0,284.6561,285.08,284.4441,284.7206,17332.0
2020-05-06 09:55:00,308.8,308.99,308.26,308.91,26548.0,284.5824,284.7575,284.0847,284.6837,26548.0
2020-05-06 10:00:00,308.66,309.3,308.25,308.67,20762.0,284.4533,285.0432,284.0755,284.4626,20762.0
2020-05-06 10:05:00,308.7,308.8,308.03,308.15,13041.0,284.4902,284.5824,283.8728,283.9833,13041.0
2020-05-06 10:10:00,308.37,308.44,307.83,307.88,20980.0,284.1861,284.2506,283.6884,283.7345,20980.0
2020-05-06 10:15:00,307.91,308.31,307.73,308.02,17518.0,283.7622,284.1308,283.5963,283.8635,17518.0
2020-05-06 10:20:00,307.84,308.09,307.64,307.95,22311.0,283.6977,283.928,283.5133,283.799,22311.0
2020-05-06 10:25:00,307.84,307.87,307.29,307.63,19071.0,283.6977,283.7253,283.1908,283.5041,19071.0
2020-05-06 10:30:00,307.69,307.69,306.54,307.04,38887.0,283.5594,283.5594,282.4996,282.9604,38887.0
2020-05-06 10:35:00,307.07,307.11,306.69,306.94,19728.0,282.988,283.0249,282.6378,282.8682,19728.0
2020-05-06 10:40:00,306.91,307.69,306.73,307.6,27800.0,282.8406,283.5594,282.6747,283.4765,27800.0
2020-05-06 10:45:00,307.38,308.2,307.38,308.01,22523.0,283.2737,284.0294,283.2737,283.8543,22523.0
2020-05-06 10:50:00,307.88,308.3,307.75,307.75,27772.0,283.7345,284.1216,283.6147,283.6147,27772.0
2020-05-06 10:55:00,307.79,308.05,307.79,307.94,9924.0,283.6516,283.8912,283.6516,283.7898,9924.0
2020-05-06 11:00:00,307.94,307.98,307.66,307.9,14380.0,283.7898,283.8267,283.5318,283.7529,14380.0
2020-05-06 11:05:00,307.9,307.96,307.37,307.65,18853.0,283.7529,283.8082,283.2645,283.5226,18853.0
2020-05-06 11:10:00,307.66,308.13,307.63,308.07,19259.0,283.5318,283.9649,283.5041,283.9096,19259.0
2020-05-06 11:15:00,308.09,308.57,307.77,308.46,34199.0,283.928,284.3704,283.6331,284.269,34199.0
2020-05-06 11:20:00,308.52,308.69,308.24,308.53,15121.0,284.3243,284.481,284.0663,284.3335,15121.0
2020-05-06 11:25:00,308.44,308.98,308.24,308.81,23286.0,284.2506,284.7482,284.0663,284.5916,23286.0
2020-05-06 11:30:00,308.92,309.53,308.91,309.5,12118.0,284.693,285.2551,284.6837,285.2275,12118.0
2020-05-06 11:35:00,309.51,310.09,309.47,309.8,16716.0,285.2367,285.7712,285.1998,285.5039,16716.0
2020-05-06 11:40:00,309.87,310.05,309.58,309.63,10341.0,285.5684,285.7343,285.3012,285.3473,10341.0
2020-05-06 11:45:00,309.56,310.0,309.54,309.7,9292.0,285.2828,285.6883,285.2643,285.4118,9292.0
2020-05-06 11:50:00,309.66,309.71,309.02,309.12,11527.0,285.3749,285.421,284.7851,284.8773,11527.0
2020-05-06 11:55:00,309.12,309.45,309.06,309.38,7955.0,284.8773,285.1814,284.822,285.1169,7955.0
2020-05-06 12:00:00,309.43,309.44,309.02,309.21,12575.0,285.163,285.1722,284.7851,284.9602,12575.0
2020-05-06 12:05:00,309.18,309.34,309.06,309.1,9416.0,284.9326,285.08,284.822,284.8588,9416.0
2020-05-06 12:10:00,309.06,309.56,308.93,309.56,8938.0,284.822,285.2828,284.7022,285.2828,8938.0
2020-05-06 12:15:00,309.6,309.68,309.36,309.62,9978.0,285.3196,285.3933,285.0984,285.3381,9978.0
2020-05-06 12:20:00,309.66,309.75,309.42,309.71,29962.0,285.3749,285.4579,285.1537,285.421,29962.0
2020-05-06 12:25:00,309.65,310.25,309.57,310.23,24440.0,285.3657,285.9186,285.292,285.9002,24440.0
2020-05-06 12:30:00,310.2,310.23,309.96,310.02,9120.0,285.8726,285.9002,285.6514,285.7067,9120.0
2020-05-06 12:35:00,310.02,310.29,309.96,310.2,9785.0,285.7067,285.9555,285.6514,285.8726,9785.0
2020-05-06 12:40:00,310.18,310.35,309.98,310.25,16168.0,285.8541,286.0108,285.6698,285.9186,16168.0
2020-05-06 12:45:00,310.3,310.4,310.01,310.14,10918.0,285.9647,286.0569,285.6975,285.8173,10918.0
2020-05-06 12:50:00,310.1,310.4,310.1,310.2,6058.0,285.7804,286.0569,285.7804,285.8726,6058.0
2020-05-06 12:55:00,310.23,310.56,310.17,310.23,15239.0,285.9002,286.2043,285.8449,285.9002,15239.0
2020-05-06 13:00:00,310.24,310.5,310.01,310.17,13325.0,285.9094,286.149,285.6975,285.8449,13325.0
2020-05-06 13:05:00,310.12,310.18,309.81,309.85,21955.0,285.7988,285.8541,285.5132,285.55,21955.0
2020-05-06 13:10:00,309.91,310.6,309.82,310.51,16175.0,285.6053,286.2412,285.5224,286.1583,16175.0
2020-05-06 13:15:00,310.5,310.55,310.31,310.53,16027.0,286.149,286.1951,285.9739,286.1767,16027.0
2020-05-06 13:20:00,310.52,310.77,310.27,310.38,17864.0,286.1675,286.3979,285.9371,286.0385,17864.0
2020-05-06 13:25:00,310.38,310.61,310.34,310.46,23583.0,286.0385,286.2504,286.0016,286.1122,23583.0
2020-05-06 13:30:00,310.49,310.6,310.39,310.4,15382.0,286.1398,286.2412,286.0477,286.0569,15382.0
2020-05-06 13:35:00,310.47,310.58,310.38,310.55,9832.0,286.1214,286.2228,286.0385,286.1951,9832.0
2020-05-06 13:40:00,310.53,310.59,310.47,310.55,9210.0,286.1767,286.232,286.1214,286.1951,9210.0
2020-05-06 13:45:00,310.59,310.65,310.33,310.42,20299.0,286.232,286.2873,285.9924,286.0753,20299.0
2020-05-06 13:50:00,310.43,310.6,310.36,310.56,11928.0,286.0845,286.2412,286.02,286.2043,11928.0
2020-05-06 13:55:00,310.56,310.56,310.1,310.1,19249.0,286.2043,286.2043,285.7804,285.7804,19249.0
2020-05-06 14:00:00,310.0,310.0,309.51,309.52,16489.0,285.6883,285.6883,285.2367,285.2459,16489.0
2020-05-06 14:05:00,309.52,309.67,309.35,309.61,12128.0,285.2459,285.3841,285.0892,285.3288,12128.0
2020-05-06 14:10:00,309.55,309.63,309.02,309.45,23900.0,285.2735,285.3473,284.7851,285.1814,23900.0
2020-05-06 14:15:00,309.68,310.18,309.59,310.18,14226.0,285.3933,285.8541,285.3104,285.8541,14226.0
2020-05-06 14:20:00,310.16,310.88,310.16,310.79,20729.0,285.8357,286.4992,285.8357,286.4163,20729.0
2020-05-06 14:25:00,310.84,310.97,310.64,310.68,17551.0,286.4624,286.5822,286.2781,286.3149,17551.0
2020-05-06 14:30:00,310.66,311.04,310.5,310.95,19708.0,286.2965,286.6467,286.149,286.5637,19708.0
2020-05-06 14:35:00,310.9,311.02,310.71,310.9,9108.0,286.5177,286.6283,286.3426,286.5177,9108.0
2020-05-06 14:40:00,310.86,310.87,310.5,310.54,10719.0,286.4808,286.49,286.149,286.1859,10719.0
2020-05-06 14:45:00,310.56,310.81,310.56,310.76,6860.0,286.2043,286.4347,286.2043,286.3887,6860.0
2020-05-06 14:50:00,310.75,310.77,310.53,310.63,18366.0,286.3794,286.3979,286.1767,286.2688,18366.0
2020-05-06 14:55:00,310.6,310.76,310.21,310.21,12333.0,286.2412,286.3887,285.8818,285.8818,12333.0
2020-05-06 15:00:00,310.22,310.32,309.56,309.8,12517.0,285.891,285.9832,285.2828,285.5039,12517.0
2020-05-06 15:05:00,309.86,310.54,309.84,310.44,15020.0,285.5592,286.1859,285.5408,286.0937,15020.0
2020-05-06 15:10:00,310.44,310.44,309.91,310.13,13483.0,286.0937,286.0937,285.6053,285.8081,13483.0
2020-05-06 15:15:00,310.1,310.26,309.84,310.08,10703.0,285.7804,285.9279,285.5408,285.762,10703.0
2020-05-06 15:20:00,310.06,310.52,310.06,310.49,10757.0,285.7435,286.1675,285.7435,286.1398,10757.0
2020-05-06 15:25:00,310.51,310.56,310.13,310.38,24277.0,286.1583,286.2043,285.8081,286.0385,24277.0
2020-05-06 15:30:00,310.34,310.38,309.83,309.83,30582.0,286.0016,286.0385,285.5316,285.5316,30582.0
2020-05-06 15:35:00,309.7,309.88,309.09,309.42,22534.0,285.4118,285.5777,284.8496,285.1537,22534.0
2020-05-06 15:40:00,309.44,309.5,308.92,309.44,30736.0,285.1722,285.2275,284.693,285.1722,30736.0
2020-05-06 15:45:00,309.41,309.41,308.58,308.65,33310.0,285.1445,285.1445,284.3796,284.4441,33310.0
2020-05-06 15:50:00,308.55,309.32,308.01,309.18,61636.0,284.352,285.0616,283.8543,284.9326,61636.0
2020-05-06 15:55:00,309.09,309.35,308.74,308.89,95454.0,284.8496,285.0892,284.5271,284.6653,95454.0
2020-05-07 09:30:00,309.34,309.87,307.55,308.9,56931.0,285.08,285.5684,283.4304,284.6745,56931.0
2020-05-07 09:35:00,308.98,309.29,308.53,309.01,40141.0,284.7482,285.0339,284.3335,284.7759,40141.0
2020-05-07 09:40:00,309.11,309.46,308.69,308.87,32594.0,284.8681,285.1906,284.481,284.6469,32594.0
2020-05-07 09:45:00,308.94,308.94,307.79,308.13,36021.0,284.7114,284.7114,283.6516,283.9649,36021.0
2020-05-07 09:50:00,308.12,308.57,308.02,308.57,14508.0,283.9557,284.3704,283.8635,284.3704,14508.0
2020-05-07 09:55:00,308.46,309.38,308.27,308.59,19389.0,284.269,285.1169,284.0939,284.3888,19389.0
2020-05-07 10:00:00,308.61,308.82,307.61,307.96,20675.0,284.4073,284.6008,283.4857,283.8082,20675.0
2020-05-07 10:05:00,308.08,308.85,307.84,308.51,22342.0,283.9188,284.6284,283.6977,284.3151,22342.0
2020-05-07 10:10:00,308.27,308.67,308.25,308.6,17474.0,284.0939,284.4626,284.0755,284.398,17474.0
2020-05-07 10:15:00,308.65,308.94,307.24,307.24,23650.0,284.4441,284.7114,283.1447,283.1447,23650.0
2020-05-07 10:20:00,307.27,307.29,306.4,306.6,38909.0,283.1724,283.1908,282.3706,282.5549,38909.0
2020-05-07 10:25:00,306.53,306.72,306.03,306.5,28339.0,282.4904,282.6655,282.0296,282.4627,28339.0
2020-05-07 10:30:00,306.47,306.58,305.69,305.92,31326.0,282.4351,282.5365,281.7163,281.9282,31326.0
2020-05-07 10:35:00,305.92,305.92,305.46,305.74,23785.0,281.9282,281.9282,281.5043,281.7623,23785.0
2020-05-07 10:40:00,305.83,306.5,305.83,306.0,20542.0,281.8453,282.4627,281.8453,282.002,20542.0
2020-05-07 10:45:00,306.0,306.59,305.91,306.11,25286.0,282.002,282.5457,281.919,282.1033,25286.0
2020-05-07 10:50:00,306.06,306.1,305.47,305.6,18544.0,282.0572,282.0941,281.5135,281.6333,18544.0
2020-05-07 10:55:00,305.62,306.2,305.48,306.2,11585.0,281.6518,282.1863,281.5227,282.1863,11585.0
2020-05-07 11:00:00,306.23,306.73,306.0,306.73,17284.0,282.2139,282.6747,282.002,282.6747,17284.0
2020-05-07 11:05:00,306.71,306.95,306.6,306.64,23295.0,282.6563,282.8774,282.5549,282.5918,23295.0
2020-05-07 11:10:00,306.62,306.98,306.51,306.87,34839.0,282.5733,282.9051,282.472,282.8037,34839.0
2020-05-07 11:15:00,306.8,306.9,306.62,306.9,21357.0,282.7392,282.8314,282.5733,282.8314,21357.0
2020-05-07 11:20:00,306.82,307.21,306.75,307.15,13195.0,282.7576,283.1171,282.6931,283.0618,13195.0
2020-05-07 11:25:00,307.14,307.57,307.1,307.57,13993.0,283.0525,283.4488,283.0157,283.4488,13993.0
2020-05-07 11:30:00,307.58,307.98,307.37,307.8,19114.0,283.458,283.8267,283.2645,283.6608,19114.0
2020-05-07 11:35:00,307.83,308.2,307.65,307.65,18320.0,283.6884,284.0294,283.5226,283.5226,18320.0
2020-05-07 11:40:00,307.65,308.53,307.61,308.5,10587.0,283.5226,284.3335,283.4857,284.3059,10587.0
2020-05-07 11:45:00,308.46,308.88,308.26,308.49,15575.0,284.269,284.6561,284.0847,284.2967,15575.0
2020-05-07 11:50:00,308.45,308.59,308.14,308.51,9928.0,284.2598,284.3888,283.9741,284.3151,9928.0
2020-05-07 11:55:00,308.54,308.75,308.41,308.75,6785.0,284.3428,284.5363,284.2229,284.5363,6785.0
2020-05-07 12:00:00,308.8,308.99,308.78,308.85,7982.0,284.5824,284.7575,284.5639,284.6284,7982.0
2020-05-07 12:05:00,308.76,309.07,308.67,308.99,25253.0,284.5455,284.8312,284.4626,284.7575,25253.0
2020-05-07 12:10:00,308.95,309.01,308.36,308.36,9589.0,284.7206,284.7759,284.1769,284.1769,9589.0
2020-05-07 12:15:00,308.38,308.96,308.38,308.83,9858.0,284.1953,284.7298,284.1953,284.61,9858.0
2020-05-07 12:20:00,308.78,308.89,308.67,308.78,9700.0,284.5639,284.6653,284.4626,284.5639,9700.0
2020-05-07 12:25:00,308.78,309.18,308.77,308.87,14011.0,284.5639,284.9326,284.5547,284.6469,14011.0
2020-05-07 12:30:00,308.89,308.96,308.7,308.71,8452.0,284.6653,284.7298,284.4902,284.4994,8452.0
2020-05-07 12:35:00,308.68,308.89,308.47,308.77,10991.0,284.4718,284.6653,284.2782,284.5547,10991.0
2020-05-07 12:40:00,308.8,308.88,308.71,308.75,10616.0,284.5824,284.6561,284.4994,284.5363,10616.0
2020-05-07 12:45:00,308.92,309.12,308.82,309.03,15560.0,284.693,284.8773,284.6008,284.7943,15560.0
2020-05-07 12:50:00,308.98,309.02,308.56,308.59,8472.0,284.7482,284.7851,284.3612,284.3888,8472.0
2020-05-07 12:55:00,308.63,308.7,308.04,308.43,12646.0,284.4257,284.4902,283.882,284.2414,12646.0
2020-05-07 13:00:00,308.36,308.54,308.05,308.12,11630.0,284.1769,284.3428,283.8912,283.9557,11630.0
2020-05-07 13:05:00,308.02,308.24,308.01,308.16,5774.0,283.8635,284.0663,283.8543,283.9926,5774.0
2020-05-07 13:10:00,308.17,308.3,307.87,307.9,10029.0,284.0018,284.1216,283.7253,283.7529,10029.0
2020-05-07 13:15:00,307.87,307.91,307.5,307.56,7214.0,283.7253,283.7622,283.3843,283.4396,7214.0
2020-05-07 13:20:00,307.57,307.81,307.5,307.6,10645.0,283.4488,283.67,283.3843,283.4765,10645.0
2020-05-07 13:25:00,307.52,307.64,307.42,307.48,9164.0,283.4027,283.5133,283.3106,283.3659,9164.0
2020-05-07 13:30:00,307.57,307.74,307.53,307.57,9312.0,283.4488,283.6055,283.412,283.4488,9312.0
2020-05-07 13:35:00,307.6,307.88,307.38,307.5,20924.0,283.4765,283.7345,283.2737,283.3843,20924.0
2020-05-07 13:40:00,307.5,307.85,307.35,307.85,12257.0,283.3843,283.7069,283.2461,283.7069,12257.0
2020-05-07 13:45:00,307.82,307.83,307.54,307.71,8245.0,283.6792,283.6884,283.4212,283.5778,8245.0
2020-05-07 13:50:00,307.75,307.8,307.37,307.57,14392.0,283.6147,283.6608,283.2645,283.4488,14392.0
2020-05-07 13:55:00,307.7,307.71,307.25,307.43,11523.0,283.5686,283.5778,283.1539,283.3198,11523.0
2020-05-07 14:00:00,307.46,307.5,307.14,307.14,16143.0,283.3475,283.3843,283.0525,283.0525,16143.0
2020-05-07 14:05:00,307.23,307.27,306.94,306.94,6388.0,283.1355,283.1724,282.8682,282.8682,6388.0
2020-05-07 14:10:00,306.9,306.9,306.36,306.64,25685.0,282.8314,282.8314,282.3337,282.5918,25685.0
2020-05-07 14:15:00,306.58,306.58,306.01,306.03,12508.0,282.5365,282.5365,282.0112,282.0296,12508.0
2020-05-07 14:20:00,306.06,306.35,305.87,306.07,14480.0,282.0572,282.3245,281.8821,282.0665,14480.0
2020-05-07 14:25:00,306.06,306.38,305.89,306.37,17005.0,282.0572,282.3522,281.9006,282.3429,17005.0
2020-05-07 14:30:00,306.43,306.73,306.43,306.47,10517.0,282.3982,282.6747,282.3982,282.4351,10517.0
2020-05-07 14:35:00,306.5,307.11,306.5,307.1,10006.0,282.4627,283.0249,282.4627,283.0157,10006.0
2020-05-07 14:40:00,307.04,307.1,306.81,306.88,10997.0,282.9604,283.0157,282.7484,282.8129,10997.0
2020-05-07 14:45:00,306.9,307.18,306.83,307.09,11097.0,282.8314,283.0894,282.7669,283.0065,11097.0
2020-05-07 14:50:00,307.13,307.72,307.11,307.72,14627.0,283.0433,283.5871,283.0249,283.5871,14627.0
2020-05-07 14:55:00,307.69,307.71,307.01,307.09,29028.0,283.5594,283.5778,282.9327,283.0065,29028.0
2020-05-07 15:00:00,306.97,307.28,306.43,306.77,18025.0,282.8959,283.1816,282.3982,282.7116,18025.0
2020-05-07 15:05:00,306.76,307.7,306.76,307.66,22450.0,282.7024,283.5686,282.7024,283.5318,22450.0
2020-05-07 15:10:00,307.63,307.82,307.29,307.29,13063.0,283.5041,283.6792,283.1908,283.1908,13063.0
2020-05-07 15:15:00,307.3,307.3,306.4,306.74,15939.0,283.2,283.2,282.3706,282.6839,15939.0
2020-05-07 15:20:00,306.85,306.86,306.55,306.81,14567.0,282.7853,282.7945,282.5088,282.7484,14567.0
2020-05-07 15:25:00,306.73,306.89,306.65,306.67,14489.0,282.6747,282.8222,282.601,282.6194,14489.0
2020-05-07 15:30:00,306.68,306.77,306.37,306.72,41793.0,282.6286,282.7116,282.3429,282.6655,41793.0
2020-05-07 15:35:00,306.63,306.93,306.4,306.57,24135.0,282.5825,282.859,282.3706,282.5273,24135.0
2020-05-07 15:40:00,306.54,306.85,306.52,306.75,21578.0,282.4996,282.7853,282.4812,282.6931,21578.0
2020-05-07 15:45:00,306.8,306.82,305.8,305.92,66923.0,282.7392,282.7576,281.8176,281.9282,66923.0
2020-05-07 15:50:00,305.83,306.12,305.05,305.05,60646.0,281.8453,282.1125,281.1265,281.1265,60646.0
2020-05-07 15:55:00,305.02,305.02,304.53,305.0,115805.0,281.0988,281.0988,280.6472,281.0804,115805.0
2020-05-08 09:30:00,306.11,306.59,305.29,305.68,74808.0,282.1033,282.5457,281.3476,281.707,74808.0
2020-05-08 09:35:00,305.55,306.35,305.3,305.71,51199.0,281.5872,282.3245,281.3569,281.7347,51199.0
2020-05-08 09:40:00,305.61,306.48,305.61,306.16,28125.0,281.6425,282.4443,281.6425,282.1494,28125.0
2020-05-08 09:45:00,306.11,307.18,306.11,306.74,21494.0,282.1033,283.0894,282.1033,282.6839,21494.0
2020-05-08 09:50:00,306.85,306.98,306.38,306.56,23168.0,282.7853,282.9051,282.3522,282.518,23168.0
2020-05-08 09:55:00,306.59,306.66,306.09,306.29,8339.0,282.5457,282.6102,282.0849,282.2692,8339.0
2020-05-08 10:00:00,306.36,306.78,306.04,306.04,16289.0,282.3337,282.7208,282.0388,282.0388,16289.0
2020-05-08 10:05:00,306.13,306.41,305.96,306.07,19989.0,282.1218,282.3798,281.9651,282.0665,19989.0
2020-05-08 10:10:00,306.01,306.15,305.76,305.9,17079.0,282.0112,282.1402,281.7808,281.9098,17079.0
2020-05-08 10:15:00,305.83,306.02,305.65,305.87,21357.0,281.8453,282.0204,281.6794,281.8821,21357.0
2020-05-08 10:20:00,305.88,305.88,305.2,305.2,25844.0,281.8914,281.8914,281.2647,281.2647,25844.0
2020-05-08 10:25:00,305.13,305.78,305.07,305.59,31698.0,281.2002,281.7992,281.1449,281.6241,31698.0
2020-05-08 10:30:00,305.61,305.61,305.12,305.23,17881.0,281.6425,281.6425,281.191,281.2923,17881.0
2020-05-08 10:35:00,305.3,305.6,305.15,305.2,19127.0,281.3569,281.6333,281.2186,281.2647,19127.0
2020-05-08 10:40:00,305.19,305.36,304.66,304.86,29736.0,281.2555,281.4121,280.767,280.9514,29736.0
2020-05-08 10:45:00,304.86,305.04,304.65,304.65,17768.0,280.9514,281.1172,280.7578,280.7578,17768.0
2020-05-08 10:50:00,304.72,304.72,304.3,304.43,26209.0,280.8223,280.8223,280.4353,280.5551,26209.0
2020-05-08 10:55:00,304.46,304.68,304.15,304.15,26311.0,280.5827,280.7855,280.297,280.297,26311.0
2020-05-08 11:00:00,304.17,304.19,303.7,303.86,41899.0,280.3155,280.3339,279.8823,280.0298,41899.0
2020-05-08 11:05:00,303.85,304.16,303.75,304.0,29739.0,280.0206,280.3063,279.9284,280.1588,29739.0
2020-05-08 11:10:00,303.94,304.15,303.8,303.91,40076.0,280.1035,280.297,279.9745,280.0759,40076.0
2020-05-08 11:15:00,303.91,304.12,303.88,304.03,16452.0,280.0759,280.2694,280.0482,280.1865,16452.0
2020-05-08 11:20:00,304.05,304.24,303.82,304.17,14330.0,280.2049,280.38,279.9929,280.3155,14330.0
2020-05-08 11:25:00,304.14,304.44,304.04,304.19,18139.0,280.2878,280.5643,280.1957,280.3339,18139.0
2020-05-08 11:30:00,304.17,304.94,304.17,304.9,18347.0,280.3155,281.0251,280.3155,280.9882,18347.0
2020-05-08 11:35:00,304.86,304.9,304.62,304.71,14411.0,280.9514,280.9882,280.7302,280.8131,14411.0
2020-05-08 11:40:00,304.68,305.15,304.38,305.09,24144.0,280.7855,281.2186,280.509,281.1633,24144.0
2020-05-08 11:45:00,305.13,305.8,305.13,305.24,22926.0,281.2002,281.8176,281.2002,281.3016,22926.0
2020-05-08 11:50:00,305.25,305.74,305.25,305.51,12792.0,281.3108,281.7623,281.3108,281.5504,12792.0
2020-05-08 11:55:00,305.5,305.69,305.42,305.64,13785.0,281.5412,281.7163,281.4674,281.6702,13785.0
2020-05-08 12:00:00,305.72,306.02,305.65,306.0,19160.0,281.7439,282.0204,281.6794,282.002,19160.0
2020-05-08 12:05:00,305.98,306.04,305.85,305.9,13110.0,281.9835,282.0388,281.8637,281.9098,13110.0
2020-05-08 12:10:00,305.84,305.92,305.42,305.92,13173.0,281.8545,281.9282,281.4674,281.9282,13173.0
2020-05-08 12:15:00,305.83,306.0,305.82,305.92,10878.0,281.8453,282.002,281.8361,281.9282,10878.0
2020-05-08 12:20:00,305.9,306.25,305.86,306.14,19413.0,281.9098,282.2323,281.8729,282.131,19413.0
2020-05-08 12:25:00,306.19,306.3,306.15,306.3,6730.0,282.1771,282.2784,282.1402,282.2784,6730.0
2020-05-08 12:30:00,306.26,306.26,305.79,306.18,10225.0,282.2416,282.2416,281.8084,282.1678,10225.0
2020-05-08 12:35:00,306.2,306.2,305.8,305.96,6895.0,282.1863,282.1863,281.8176,281.9651,6895.0
2020-05-08 12:40:00,305.99,306.39,305.94,306.26,17834.0,281.9927,282.3614,281.9467,282.2416,17834.0
2020-05-08 12:45:00,306.2,306.31,306.01,306.17,5912.0,282.1863,282.2876,282.0112,282.1586,5912.0
2020-05-08 12:50:00,306.22,306.26,305.83,305.96,4865.0,282.2047,282.2416,281.8453,281.9651,4865.0
2020-05-08 12:55:00,306.0,306.16,305.85,306.06,8466.0,282.002,282.1494,281.8637,282.0572,8466.0
2020-05-08 13:00:00,306.01,306.08,305.89,306.01,5144.0,282.0112,282.0757,281.9006,282.0112,5144.0
2020-05-08 13:05:00,306.06,306.11,305.55,305.6,6738.0,282.0572,282.1033,281.5872,281.6333,6738.0
2020-05-08 13:10:00,305.69,305.7,305.4,305.58,5625.0,281.7163,281.7255,281.449,281.6149,5625.0
2020-05-08 13:15:00,305.68,305.75,305.5,305.6,7339.0,281.707,281.7716,281.5412,281.6333,7339.0
2020-05-08 13:20:00,305.49,305.69,305.34,305.34,6984.0,281.532,281.7163,281.3937,281.3937,6984.0
2020-05-08 13:25:00,305.33,305.41,305.2,305.32,6780.0,281.3845,281.4582,281.2647,281.3753,6780.0
2020-05-08 13:30:00,305.26,305.3,305.04,305.2,6423.0,281.32,281.3569,281.1172,281.2647,6423.0
2020-05-08 13:35:00,305.16,305.33,305.11,305.33,5257.0,281.2278,281.3845,281.1818,281.3845,5257.0
2020-05-08 13:40:00,305.31,305.31,304.86,304.93,15913.0,281.3661,281.3661,280.9514,281.0159,15913.0
2020-05-08 13:45:00,304.98,305.04,304.5,304.71,15959.0,281.0619,281.1172,280.6196,280.8131,15959.0
2020-05-08 13:50:00,304.78,304.88,304.68,304.81,5937.0,280.8776,280.9698,280.7855,280.9053,5937.0
2020-05-08 13:55:00,304.8,305.16,304.64,304.95,17622.0,280.8961,281.2278,280.7486,281.0343,17622.0
2020-05-08 14:00:00,304.96,304.97,304.66,304.79,8446.0,281.0435,281.0527,280.767,280.8868,8446.0
2020-05-08 14:05:00,304.8,305.02,304.8,304.9,8866.0,280.8961,281.0988,280.8961,280.9882,8866.0
2020-05-08 14:10:00,304.83,304.99,304.83,304.92,5692.0,280.9237,281.0712,280.9237,281.0067,5692.0
2020-05-08 14:15:00,304.94,305.14,304.84,305.11,18518.0,281.0251,281.2094,280.9329,281.1818,18518.0
2020-05-08 14:20:00,305.11,305.4,304.95,305.25,12875.0,281.1818,281.449,281.0343,281.3108,12875.0
2020-05-08 14:25:00,305.21,305.34,305.01,305.1,10833.0,281.2739,281.3937,281.0896,281.1725,10833.0
2020-05-08 14:30:00,305.1,305.22,305.09,305.18,5800.0,281.1725,281.2831,281.1633,281.2463,5800.0
2020-05-08 14:35:00,305.19,305.25,304.95,305.02,8352.0,281.2555,281.3108,281.0343,281.0988,8352.0
2020-05-08 14:40:00,305.04,305.16,304.87,304.96,7090.0,281.1172,281.2278,280.9606,281.0435,7090.0
2020-05-08 14:45:00,305.0,305.19,304.89,305.11,6247.0,281.0804,281.2555,280.979,281.1818,6247.0
2020-05-08 14:50:00,305.1,305.25,305.01,305.04,7813.0,281.1725,281.3108,281.0896,281.1172,7813.0
2020-05-08 14:55:00,305.13,305.27,305.12,305.19,10061.0,281.2002,281.3292,281.191,281.2555,10061.0
2020-05-08 15:00:00,305.24,305.7,305.22,305.63,11751.0,281.3016,281.7255,281.2831,281.661,11751.0
2020-05-08 15:05:00,305.67,305.67,305.14,305.27,12943.0,281.6978,281.6978,281.2094,281.3292,12943.0
2020-05-08 15:10:00,305.27,305.31,304.91,305.05,10834.0,281.3292,281.3661,280.9974,281.1265,10834.0
2020-05-08 15:15:00,305.08,305.15,304.78,304.86,11089.0,281.1541,281.2186,280.8776,280.9514,11089.0
2020-05-08 15:20:00,304.86,305.03,304.7,304.9,11022.0,280.9514,281.108,280.8039,280.9882,11022.0
2020-05-08 15:25:00,304.92,304.98,304.75,304.88,8600.0,281.0067,281.0619,280.85,280.9698,8600.0
2020-05-08 15:30:00,304.91,305.4,304.78,305.24,12931.0,280.9974,281.449,280.8776,281.3016,12931.0
2020-05-08 15:35:00,305.26,305.64,305.24,305.5,11509.0,281.32,281.6702,281.3016,281.5412,11509.0
2020-05-08 15:40:00,305.5,305.82,305.46,305.78,14450.0,281.5412,281.8361,281.5043,281.7992,14450.0
2020-05-08 15:45:00,305.76,305.76,304.91,305.43,37976.0,281.7808,281.7808,280.9974,281.4767,37976.0
2020-05-08 15:50:00,305.4,306.0,305.11,306.0,46440.0,281.449,282.002,281.1818,282.002,46440.0
2020-05-08 15:55:00,305.96,306.04,305.38,306.0,73358.0,281.9651,282.0388,281.4306,282.002,73358.0
2020-05-11 09:30:00,305.64,307.35,305.0,307.28,67671.0,281.6702,283.2461,281.0804,283.1816,67671.0
2020-05-11 09:35:00,307.37,309.12,307.34,309.02,46291.0,283.2645,284.8773,283.2369,284.7851,46291.0
2020-05-11 09:40:00,309.07,309.34,308.54,308.65,29883.0,284.8312,285.08,284.3428,284.4441,29883.0
2020-05-11 09:45:00,308.62,309.1,308.53,309.07,26749.0,284.4165,284.8588,284.3335,284.8312,26749.0
2020-05-11 09:50:00,309.07,309.77,308.92,309.61,36946.0,284.8312,285.4763,284.693,285.3288,36946.0
2020-05-11 09:55:00,309.54,309.76,309.15,309.48,30177.0,285.2643,285.4671,284.9049,285.209,30177.0
2020-05-11 10:00:00,309.39,309.9,309.3,309.88,21622.0,285.1261,285.5961,285.0432,285.5777,21622.0
2020-05-11 10:05:00,309.81,310.5,309.68,310.48,30904.0,285.5132,286.149,285.3933,286.1306,30904.0
2020-05-11 10:10:00,310.51,310.75,310.29,310.35,16492.0,286.1583,286.3794,285.9555,286.0108,16492.0
2020-05-11 10:15:00,310.29,310.29,309.63,309.82,25274.0,285.9555,285.9555,285.3473,285.5224,25274.0
2020-05-11 10:20:00,309.7,309.97,309.7,309.94,13926.0,285.4118,285.6606,285.4118,285.633,13926.0
2020-05-11 10:25:00,309.94,309.97,309.23,309.62,17197.0,285.633,285.6606,284.9786,285.3381,17197.0
2020-05-11 10:30:00,309.56,309.78,309.15,309.38,15263.0,285.2828,285.4855,284.9049,285.1169,15263.0
2020-05-11 10:35:00,309.37,309.68,309.06,309.51,9276.0,285.1077,285.3933,284.822,285.2367,9276.0
2020-05-11 10:40:00,309.54,309.74,309.35,309.39,8141.0,285.2643,285.4486,285.0892,285.1261,8141.0
2020-05-11 10:45:00,309.3,309.89,309.29,309.86,8073.0,285.0432,285.5869,285.0339,285.5592,8073.0
2020-05-11 10:50:00,309.81,309.9,309.23,309.3,12630.0,285.5132,285.5961,284.9786,285.0432,12630.0
2020-05-11 10:55:00,309.32,309.32,308.85,308.91,10696.0,285.0616,285.0616,284.6284,284.6837,10696.0
2020-05-11 11:00:00,308.92,309.21,308.92,309.05,9980.0,284.693,284.9602,284.693,284.8128,9980.0
2020-05-11 11:05:00,309.02,309.03,308.61,308.67,7295.0,284.7851,284.7943,284.4073,284.4626,7295.0
2020-05-11 11:10:00,308.64,308.99,308.56,308.75,7105.0,284.4349,284.7575,284.3612,284.5363,7105.0
2020-05-11 11:15:00,308.73,309.39,308.73,309.39,7280.0,284.5179,285.1261,284.5179,285.1261,7280.0
2020-05-11 11:20:00,309.35,309.57,309.34,309.55,11408.0,285.0892,285.292,285.08,285.2735,11408.0
2020-05-11 11:25:00,309.5,309.97,309.45,309.96,13301.0,285.2275,285.6606,285.1814,285.6514,13301.0
2020-05-11 11:30:00,309.96,310.3,309.89,310.3,22466.0,285.6514,285.9647,285.5869,285.9647,22466.0
2020-05-11 11:35:00,310.33,310.33,309.85,309.85,9437.0,285.9924,285.9924,285.55,285.55,9437.0
2020-05-11 11:40:00,309.89,309.92,309.66,309.81,7692.0,285.5869,285.6145,285.3749,285.5132,7692.0
2020-05-11 11:45:00,309.84,310.0,309.72,309.8,4884.0,285.5408,285.6883,285.4302,285.5039,4884.0
2020-05-11 11:50:00,309.85,309.97,309.57,309.75,6902.0,285.55,285.6606,285.292,285.4579,6902.0
2020-05-11 11:55:00,309.64,309.93,309.49,309.93,4126.0,285.3565,285.6237,285.2183,285.6237,4126.0
2020-05-11 12:00:00,309.97,310.08,309.89,309.94,4790.0,285.6606,285.762,285.5869,285.633,4790.0
2020-05-11 12:05:00,309.99,310.04,309.81,310.04,6234.0,285.679,285.7251,285.5132,285.7251,6234.0
2020-05-11 12:10:00,310.08,310.25,310.02,310.11,6352.0,285.762,285.9186,285.7067,285.7896,6352.0
2020-05-11 12:15:00,310.03,310.08,309.92,309.96,7592.0,285.7159,285.762,285.6145,285.6514,7592.0
2020-05-11 12:20:00,310.04,310.37,310.0,310.25,10656.0,285.7251,286.0292,285.6883,285.9186,10656.0
2020-05-11 12:25:00,310.22,310.37,310.18,310.26,6894.0,285.891,286.0292,285.8541,285.9279,6894.0
2020-05-11 12:30:00,310.27,310.43,310.22,310.31,6039.0,285.9371,286.0845,285.891,285.9739,6039.0
2020-05-11 12:35:00,310.37,310.46,310.25,310.27,7314.0,286.0292,286.1122,285.9186,285.9371,7314.0
2020-05-11 12:40:00,310.27,310.3,309.83,309.94,11336.0,285.9371,285.9647,285.5316,285.633,11336.0
2020-05-11 12:45:00,309.94,310.06,309.85,309.9,7463.0,285.633,285.7435,285.55,285.5961,7463.0
2020-05-11 12:50:00,309.92,309.99,309.62,309.68,6444.0,285.6145,285.679,285.3381,285.3933,6444.0
2020-05-11 12:55:00,309.7,309.93,309.68,309.84,5669.0,285.4118,285.6237,285.3933,285.5408,5669.0
2020-05-11 13:00:00,309.89,310.05,309.76,309.91,11333.0,285.5869,285.7343,285.4671,285.6053,11333.0
2020-05-11 13:05:00,309.97,310.21,309.9,310.21,8883.0,285.6606,285.8818,285.5961,285.8818,8883.0
2020-05-11 13:10:00,310.21,310.31,310.12,310.18,7653.0,285.8818,285.9739,285.7988,285.8541,7653.0
2020-05-11 13:15:00,310.22,310.31,309.98,310.31,6900.0,285.891,285.9739,285.6698,285.9739,6900.0
2020-05-11 13:20:00,310.4,310.5,310.23,310.41,10374.0,286.0569,286.149,285.9002,286.0661,10374.0
2020-05-11 13:25:00,310.46,310.58,310.36,310.55,8427.0,286.1122,286.2228,286.02,286.1951,8427.0
2020-05-11 13:30:00,310.53,310.87,310.51,310.82,19636.0,286.1767,286.49,286.1583,286.4439,19636.0
2020-05-11 13:35:00,310.75,311.33,310.74,311.28,25870.0,286.3794,286.9139,286.3702,286.8679,25870.0
2020-05-11 13:40:00,311.23,311.83,311.16,311.75,21203.0,286.8218,287.3747,286.7573,287.301,21203.0
2020-05-11 13:45:00,311.71,311.72,311.37,311.41,13735.0,287.2641,287.2734,286.9508,286.9877,13735.0
2020-05-11 13:50:00,311.33,311.46,311.02,311.44,11131.0,286.9139,287.0338,286.6283,287.0153,11131.0
2020-05-11 13:55:00,311.5,311.59,311.29,311.46,8018.0,287.0706,287.1536,286.8771,287.0338,8018.0
2020-05-11 14:00:00,311.5,311.56,311.27,311.34,8193.0,287.0706,287.1259,286.8587,286.9232,8193.0
2020-05-11 14:05:00,311.28,311.29,310.97,311.17,12403.0,286.8679,286.8771,286.5822,286.7665,12403.0
2020-05-11 14:10:00,311.25,311.28,310.94,310.96,10527.0,286.8402,286.8679,286.5545,286.573,10527.0
2020-05-11 14:15:00,310.94,310.99,310.59,310.88,11193.0,286.5545,286.6006,286.232,286.4992,11193.0
2020-05-11 14:20:00,310.86,311.0,310.69,310.94,10036.0,286.4808,286.6098,286.3241,286.5545,10036.0
2020-05-11 14:25:00,310.97,311.1,310.35,310.66,12337.0,286.5822,286.702,286.0108,286.2965,12337.0
2020-05-11 14:30:00,310.68,311.03,310.65,310.79,8736.0,286.3149,286.6375,286.2873,286.4163,8736.0
2020-05-11 14:35:00,310.79,311.18,310.78,311.16,5849.0,286.4163,286.7757,286.4071,286.7573,5849.0
2020-05-11 14:40:00,311.17,311.35,311.04,311.35,6937.0,286.7665,286.9324,286.6467,286.9324,6937.0
2020-05-11 14:45:00,311.36,311.4,310.94,310.97,7674.0,286.9416,286.9785,286.5545,286.5822,7674.0
2020-05-11 14:50:00,311.03,311.39,310.96,311.25,15676.0,286.6375,286.9692,286.573,286.8402,15676.0
2020-05-11 14:55:00,311.25,311.27,311.08,311.12,5940.0,286.8402,286.8587,286.6836,286.7204,5940.0
2020-05-11 15:00:00,311.21,311.55,311.12,311.53,11974.0,286.8034,287.1167,286.7204,287.0983,11974.0
2020-05-11 15:05:00,311.57,311.68,311.45,311.61,19017.0,287.1351,287.2365,287.0245,287.172,19017.0
2020-05-11 15:10:00,311.65,311.65,311.26,311.26,8243.0,287.2089,287.2089,286.8494,286.8494,8243.0
2020-05-11 15:15:00,311.35,311.41,310.71,310.8,10932.0,286.9324,286.9877,286.3426,286.4255,10932.0
2020-05-11 15:20:00,310.82,310.87,310.49,310.58,9737.0,286.4439,286.49,286.1398,286.2228,9737.0
2020-05-11 15:25:00,310.62,310.92,310.54,310.81,11481.0,286.2596,286.5361,286.1859,286.4347,11481.0
2020-05-11 15:30:00,310.67,310.9,310.26,310.26,14645.0,286.3057,286.5177,285.9279,285.9279,14645.0
2020-05-11 15:35:00,310.25,310.36,310.13,310.35,14544.0,285.9186,286.02,285.8081,286.0108,14544.0
2020-05-11 15:40:00,310.35,310.78,310.25,310.66,12774.0,286.0108,286.4071,285.9186,286.2965,12774.0
2020-05-11 15:45:00,310.7,310.89,310.34,310.43,15267.0,286.3334,286.5085,286.0016,286.0845,15267.0
2020-05-11 15:50:00,310.31,310.64,310.04,310.47,29615.0,285.9739,286.2781,285.7251,286.1214,29615.0
2020-05-11 15:55:00,310.48,310.75,309.95,310.18,59183.0,286.1306,286.3794,285.6422,285.8541,59183.0
2020-05-12 09:30:00,310.84,311.55,309.77,310.45,68996.0,286.4624,287.1167,285.4763,286.103,68996.0
2020-05-12 09:35:00,310.35,310.36,309.5,309.75,18374.0,286.0108,286.02,285.2275,285.4579,18374.0
2020-05-12 09:40:00,309.68,309.81,309.24,309.75,21400.0,285.3933,285.5132,284.9879,285.4579,21400.0
2020-05-12 09:45:00,309.87,310.5,309.5,310.41,28399.0,285.5684,286.149,285.2275,286.0661,28399.0
2020-05-12 09:50:00,310.34,310.34,309.52,309.93,18079.0,286.0016,286.0016,285.2459,285.6237,18079.0
2020-05-12 09:55:00,309.91,310.45,309.63,310.41,16105.0,285.6053,286.103,285.3473,286.0661,16105.0
2020-05-12 10:00:00,310.4,311.39,310.4,311.24,24487.0,286.0569,286.9692,286.0569,286.831,24487.0
2020-05-12 10:05:00,311.22,311.5,311.04,311.13,22762.0,286.8126,287.0706,286.6467,286.7296,22762.0
2020-05-12 10:10:00,311.13,311.31,310.62,310.66,13352.0,286.7296,286.8955,286.2596,286.2965,13352.0
2020-05-12 10:15:00,310.65,311.05,310.52,310.65,11283.0,286.2873,286.6559,286.1675,286.2873,11283.0
2020-05-12 10:20:00,310.63,310.87,310.54,310.66,13796.0,286.2688,286.49,286.1859,286.2965,13796.0
2020-05-12 10:25:00,310.67,310.76,309.87,309.97,29382.0,286.3057,286.3887,285.5684,285.6606,29382.0
2020-05-12 10:30:00,310.02,310.9,309.76,310.9,27191.0,285.7067,286.5177,285.4671,286.5177,27191.0
2020-05-12 10:35:00,310.95,311.24,310.65,310.75,17395.0,286.5637,286.831,286.2873,286.3794,17395.0
2020-05-12 10:40:00,310.75,310.76,310.22,310.28,9201.0,286.3794,286.3887,285.891,285.9463,9201.0
2020-05-12 10:45:00,310.27,310.64,310.05,310.31,9813.0,285.9371,286.2781,285.7343,285.9739,9813.0
2020-05-12 10:50:00,310.27,310.64,310.27,310.58,10294.0,285.9371,286.2781,285.9371,286.2228,10294.0
2020-05-12 10:55:00,310.56,310.87,310.4,310.5,9492.0,286.2043,286.49,286.0569,286.149,9492.0
2020-05-12 11:00:00,310.59,310.81,310.05,310.18,14379.0,286.232,286.4347,285.7343,285.8541,14379.0
2020-05-12 11:05:00,310.16,310.16,309.5,309.87,20946.0,285.8357,285.8357,285.2275,285.5684,20946.0
2020-05-12 11:10:00,309.93,310.25,309.93,310.0,14904.0,285.6237,285.9186,285.6237,285.6883,14904.0
2020-05-12 11:15:00,310.0,310.47,310.0,310.33,15260.0,285.6883,286.1214,285.6883,285.9924,15260.0
2020-05-12 11:20:00,310.28,310.36,310.15,310.16,9603.0,285.9463,286.02,285.8265,285.8357,9603.0
2020-05-12 11:25:00,310.19,310.32,309.66,309.68,16500.0,285.8634,285.9832,285.3749,285.3933,16500.0
2020-05-12 11:30:00,309.73,310.21,309.67,309.68,11122.0,285.4394,285.8818,285.3841,285.3933,11122.0
2020-05-12 11:35:00,309.63,309.68,309.04,309.04,18384.0,285.3473,285.3933,284.8035,284.8035,18384.0
2020-05-12 11:40:00,309.02,309.45,308.95,309.31,21847.0,284.7851,285.1814,284.7206,285.0524,21847.0
2020-05-12 11:45:00,309.33,309.34,309.02,309.13,5400.0,285.0708,285.08,284.7851,284.8865,5400.0
2020-05-12 11:50:00,309.15,309.2,309.0,309.0,7948.0,284.9049,284.951,284.7667,284.7667,7948.0
2020-05-12 11:55:00,309.05,309.19,308.79,308.8,16200.0,284.8128,284.9418,284.5731,284.5824,16200.0
2020-05-12 12:00:00,308.82,308.82,308.3,308.38,12902.0,284.6008,284.6008,284.1216,284.1953,12902.0
2020-05-12 12:05:00,308.35,308.37,307.81,308.0,17858.0,284.1677,284.1861,283.67,283.8451,17858.0
2020-05-12 12:10:00,307.97,307.97,307.49,307.63,18383.0,283.8175,283.8175,283.3751,283.5041,18383.0
2020-05-12 12:15:00,307.64,307.98,307.29,307.98,18954.0,283.5133,283.8267,283.1908,283.8267,18954.0
2020-05-12 12:20:00,307.98,308.14,307.85,308.03,13208.0,283.8267,283.9741,283.7069,283.8728,13208.0
2020-05-12 12:25:00,308.03,308.28,307.97,308.1,8213.0,283.8728,284.1031,283.8175,283.9373,8213.0
2020-05-12 12:30:00,308.14,308.27,307.79,307.84,16936.0,283.9741,284.0939,283.6516,283.6977,16936.0
2020-05-12 12:35:00,307.85,307.94,307.77,307.92,5217.0,283.7069,283.7898,283.6331,283.7714,5217.0
2020-05-12 12:40:00,307.84,307.84,307.52,307.57,6436.0,283.6977,283.6977,283.4027,283.4488,6436.0
2020-05-12 12:45:00,307.54,307.74,307.19,307.4,8663.0,283.4212,283.6055,283.0986,283.2922,8663.0
2020-05-12 12:50:00,307.41,307.73,307.33,307.73,7428.0,283.3014,283.5963,283.2276,283.5963,7428.0
2020-05-12 12:55:00,307.79,308.14,307.62,308.05,12921.0,283.6516,283.9741,283.4949,283.8912,12921.0
2020-05-12 13:00:00,308.04,308.12,307.67,307.78,27880.0,283.882,283.9557,283.541,283.6424,27880.0
2020-05-12 13:05:00,307.78,308.05,307.74,307.84,9712.0,283.6424,283.8912,283.6055,283.6977,9712.0
2020-05-12 13:10:00,307.8,307.81,307.31,307.37,15007.0,283.6608,283.67,283.2092,283.2645,15007.0
2020-05-12 13:15:00,307.39,307.41,307.16,307.16,13091.0,283.2829,283.3014,283.071,283.071,13091.0
2020-05-12 13:20:00,307.11,307.29,306.96,306.96,18155.0,283.0249,283.1908,282.8867,282.8867,18155.0
2020-05-12 13:25:00,306.94,307.1,306.92,306.92,29875.0,282.8682,283.0157,282.8498,282.8498,29875.0
2020-05-12 13:30:00,306.93,307.48,306.91,307.27,10604.0,282.859,283.3659,282.8406,283.1724,10604.0
2020-05-12 13:35:00,307.26,307.46,307.18,307.46,5276.0,283.1631,283.3475,283.0894,283.3475,5276.0
2020-05-12 13:40:00,307.45,307.75,307.4,307.68,5635.0,283.3382,283.6147,283.2922,283.5502,5635.0
2020-05-12 13:45:00,307.64,307.9,307.59,307.77,10480.0,283.5133,283.7529,283.4673,283.6331,10480.0
2020-05-12 13:50:00,307.72,307.81,307.66,307.73,5279.0,283.5871,283.67,283.5318,283.5963,5279.0
2020-05-12 13:55:00,307.67,307.8,307.63,307.71,8418.0,283.541,283.6608,283.5041,283.5778,8418.0
2020-05-12 14:00:00,307.74,308.08,307.74,307.94,15259.0,283.6055,283.9188,283.6055,283.7898,15259.0
2020-05-12 14:05:00,308.02,308.18,307.87,308.13,6838.0,283.8635,284.011,283.7253,283.9649,6838.0
2020-05-12 14:10:00,308.09,308.18,307.83,307.91,7592.0,283.928,284.011,283.6884,283.7622,7592.0
2020-05-12 14:15:00,307.94,308.07,307.74,307.93,8925.0,283.7898,283.9096,283.6055,283.7806,8925.0
2020-05-12 14:20:00,307.99,308.24,307.98,308.18,10630.0,283.8359,284.0663,283.8267,284.011,10630.0
2020-05-12 14:25:00,308.15,308.38,308.11,308.3,10969.0,283.9833,284.1953,283.9465,284.1216,10969.0
2020-05-12 14:30:00,308.27,308.4,308.05,308.36,5337.0,284.0939,284.2137,283.8912,284.1769,5337.0
2020-05-12 14:35:00,308.34,308.54,308.12,308.44,11856.0,284.1584,284.3428,283.9557,284.2506,11856.0
2020-05-12 14:40:00,308.4,308.47,307.71,308.04,15753.0,284.2137,284.2782,283.5778,283.882,15753.0
2020-05-12 14:45:00,308.01,308.26,307.91,308.06,8029.0,283.8543,284.0847,283.7622,283.9004,8029.0
2020-05-12 14:50:00,308.01,308.27,308.0,308.22,7992.0,283.8543,284.0939,283.8451,284.0479,7992.0
2020-05-12 14:55:00,308.18,308.18,307.8,307.83,8930.0,284.011,284.011,283.6608,283.6884,8930.0
2020-05-12 15:00:00,307.87,307.88,307.21,307.21,11865.0,283.7253,283.7345,283.1171,283.1171,11865.0
2020-05-12 15:05:00,307.29,307.36,307.0,307.03,20506.0,283.1908,283.2553,282.9235,282.9512,20506.0
2020-05-12 15:10:00,307.02,307.03,306.6,306.6,12787.0,282.942,282.9512,282.5549,282.5549,12787.0
2020-05-12 15:15:00,306.65,307.06,306.57,306.69,10543.0,282.601,282.9788,282.5273,282.6378,10543.0
2020-05-12 15:20:00,306.66,306.66,306.22,306.24,22359.0,282.6102,282.6102,282.2047,282.2231,22359.0
2020-05-12 15:25:00,306.24,306.96,306.24,306.66,16602.0,282.2231,282.8867,282.2231,282.6102,16602.0
2020-05-12 15:30:00,306.63,306.88,306.35,306.78,14114.0,282.5825,282.8129,282.3245,282.7208,14114.0
2020-05-12 15:35:00,306.71,306.75,305.82,306.28,34333.0,282.6563,282.6931,281.8361,282.26,34333.0
2020-05-12 15:40:00,306.2,306.2,305.41,305.75,29797.0,282.1863,282.1863,281.4582,281.7716,29797.0
2020-05-12 15:45:00,305.7,305.97,305.43,305.46,20995.0,281.7255,281.9743,281.4767,281.5043,20995.0
2020-05-12 15:50:00,305.4,305.67,304.85,305.06,78236.0,281.449,281.6978,280.9421,281.1357,78236.0
2020-05-12 15:55:00,305.06,305.57,304.79,304.84,105076.0,281.1357,281.6057,280.8868,280.9329,105076.0
2020-05-13 09:30:00,304.78,306.4,304.12,304.3,65987.0,280.8776,282.3706,280.2694,280.4353,65987.0
2020-05-13 09:35:00,304.32,305.31,304.11,304.86,32390.0,280.4537,281.3661,280.2602,280.9514,32390.0
2020-05-13 09:40:00,304.84,304.95,304.24,304.47,23185.0,280.9329,281.0343,280.38,280.5919,23185.0
2020-05-13 09:45:00,304.43,305.05,304.29,304.6,25789.0,280.5551,281.1265,280.4261,280.7117,25789.0
2020-05-13 09:50:00,304.52,305.4,304.52,305.14,18290.0,280.638,281.449,280.638,281.2094,18290.0
2020-05-13 09:55:00,305.1,305.41,304.84,305.0,29906.0,281.1725,281.4582,280.9329,281.0804,29906.0
2020-05-13 10:00:00,304.89,305.88,304.82,305.88,41989.0,280.979,281.8914,280.9145,281.8914,41989.0
2020-05-13 10:05:00,305.91,306.31,305.24,305.4,57886.0,281.919,282.2876,281.3016,281.449,57886.0
2020-05-13 10:10:00,305.35,305.43,304.9,305.0,40616.0,281.4029,281.4767,280.9882,281.0804,40616.0
2020-05-13 10:15:00,305.0,305.18,304.72,304.96,23469.0,281.0804,281.2463,280.8223,281.0435,23469.0
2020-05-13 10:20:00,305.0,305.03,304.76,304.91,9209.0,281.0804,281.108,280.8592,280.9974,9209.0
2020-05-13 10:25:00,304.94,305.78,304.89,305.3,44043.0,281.0251,281.7992,280.979,281.3569,44043.0
2020-05-13 10:30:00,305.39,305.57,305.12,305.4,64864.0,281.4398,281.6057,281.191,281.449,64864.0
2020-05-13 10:35:00,305.37,305.44,304.96,305.23,45874.0,281.4214,281.4859,281.0435,281.2923,45874.0
2020-05-13 10:40:00,305.28,305.43,305.0,305.11,24794.0,281.3384,281.4767,281.0804,281.1818,24794.0
2020-05-13 10:45:00,305.03,305.17,304.93,304.93,7803.0,281.108,281.237,281.0159,281.0159,7803.0
2020-05-13 10:50:00,304.93,304.98,304.42,304.46,10877.0,281.0159,281.0619,280.5459,280.5827,10877.0
2020-05-13 10:55:00,304.46,304.46,303.88,303.99,19378.0,280.5827,280.5827,280.0482,280.1496,19378.0
2020-05-13 11:00:00,303.95,304.07,303.55,303.83,18791.0,280.1127,280.2233,279.7441,280.0021,18791.0
2020-05-13 11:05:00,303.81,304.0,303.09,303.65,27919.0,279.9837,280.1588,279.3202,279.8363,27919.0
2020-05-13 11:10:00,303.55,304.63,303.55,304.56,39299.0,279.7441,280.7394,279.7441,280.6749,39299.0
2020-05-13 11:15:00,304.65,305.22,304.27,304.35,19806.0,280.7578,281.2831,280.4076,280.4814,19806.0
2020-05-13 11:20:00,304.25,304.25,303.25,303.59,18787.0,280.3892,280.3892,279.4676,279.781,18787.0
2020-05-13 11:25:00,303.6,303.86,303.29,303.78,14322.0,279.7902,280.0298,279.5045,279.9561,14322.0
2020-05-13 11:30:00,303.73,304.12,303.52,303.81,12943.0,279.91,280.2694,279.7164,279.9837,12943.0
2020-05-13 11:35:00,303.84,303.9,303.0,303.11,18643.0,280.0114,280.0666,279.2372,279.3386,18643.0
2020-05-13 11:40:00,303.02,303.14,302.33,302.43,33436.0,279.2557,279.3662,278.6198,278.7119,33436.0
2020-05-13 11:45:00,302.39,302.39,301.91,302.13,38875.0,278.6751,278.6751,278.2327,278.4355,38875.0
2020-05-13 11:50:00,302.26,302.79,301.57,301.8,22834.0,278.5553,279.0437,277.9194,278.1313,22834.0
2020-05-13 11:55:00,301.71,302.48,301.5,302.38,24124.0,278.0484,278.758,277.8549,278.6659,24124.0
2020-05-13 12:00:00,302.33,302.65,302.01,302.03,17285.0,278.6198,278.9147,278.3249,278.3433,17285.0
2020-05-13 12:05:00,302.04,302.36,301.86,301.99,23032.0,278.3525,278.6474,278.1866,278.3064,23032.0
2020-05-13 12:10:00,302.02,302.43,301.89,301.96,37226.0,278.3341,278.7119,278.2143,278.2788,37226.0
2020-05-13 12:15:00,301.94,302.24,301.51,301.71,17287.0,278.2604,278.5368,277.8641,278.0484,17287.0
2020-05-13 12:20:00,301.68,302.24,301.67,302.09,15033.0,278.0207,278.5368,278.0115,278.3986,15033.0
2020-05-13 12:25:00,302.04,302.27,301.68,301.75,18272.0,278.3525,278.5645,278.0207,278.0853,18272.0
2020-05-13 12:30:00,301.79,302.43,301.68,302.24,22186.0,278.1221,278.7119,278.0207,278.5368,22186.0
2020-05-13 12:35:00,302.16,302.68,301.95,302.57,20912.0,278.4631,278.9423,278.2696,278.841,20912.0
2020-05-13 12:40:00,302.61,302.86,302.4,302.43,12703.0,278.8778,279.1082,278.6843,278.7119,12703.0
2020-05-13 12:45:00,302.44,303.31,302.41,303.22,28179.0,278.7211,279.5229,278.6935,279.44,28179.0
2020-05-13 12:50:00,303.18,303.58,302.94,303.1,42472.0,279.4031,279.7717,279.1819,279.3294,42472.0
2020-05-13 12:55:00,303.15,303.15,302.7,302.82,7933.0,279.3755,279.3755,278.9608,279.0713,7933.0
2020-05-13 13:00:00,302.87,302.99,302.54,302.67,15479.0,279.1174,279.228,278.8133,278.9331,15479.0
2020-05-13 13:05:00,302.73,302.73,301.8,301.97,15395.0,278.9884,278.9884,278.1313,278.288,15395.0
2020-05-13 13:10:00,302.06,302.62,302.06,302.56,8588.0,278.3709,278.887,278.3709,278.8317,8588.0
2020-05-13 13:15:00,302.43,302.55,302.13,302.16,15274.0,278.7119,278.8225,278.4355,278.4631,15274.0
2020-05-13 13:20:00,302.16,302.33,301.9,302.08,10555.0,278.4631,278.6198,278.2235,278.3894,10555.0
2020-05-13 13:25:00,302.0,302.41,301.87,302.21,9745.0,278.3157,278.6935,278.1958,278.5092,9745.0
2020-05-13 13:30:00,302.16,302.29,302.0,302.19,10529.0,278.4631,278.5829,278.3157,278.4908,10529.0
2020-05-13 13:35:00,302.15,302.53,301.96,302.53,7498.0,278.4539,278.8041,278.2788,278.8041,7498.0
2020-05-13 13:40:00,302.68,302.74,302.11,302.38,5571.0,278.9423,278.9976,278.417,278.6659,5571.0
2020-05-13 13:45:00,302.3,302.5,302.04,302.5,10626.0,278.5921,278.7764,278.3525,278.7764,10626.0
2020-05-13 13:50:00,302.66,302.88,302.34,302.36,8493.0,278.9239,279.1266,278.629,278.6474,8493.0
2020-05-13 13:55:00,302.53,302.79,302.11,302.57,8465.0,278.8041,279.0437,278.417,278.841,8465.0
2020-05-13 14:00:00,302.51,302.87,302.51,302.52,10557.0,278.7857,279.1174,278.7857,278.7949,10557.0
2020-05-13 14:05:00,302.52,302.85,302.45,302.7,13892.0,278.7949,279.099,278.7304,278.9608,13892.0
2020-05-13 14:10:00,302.65,303.26,302.54,302.97,33564.0,278.9147,279.4768,278.8133,279.2096,33564.0
2020-05-13 14:15:00,302.9,303.25,302.69,302.69,14879.0,279.1451,279.4676,278.9515,278.9515,14879.0
2020-05-13 14:20:00,302.69,302.73,302.18,302.37,12259.0,278.9515,278.9884,278.4815,278.6566,12259.0
2020-05-13 14:25:00,302.27,302.39,301.91,301.91,13960.0,278.5645,278.6751,278.2327,278.2327,13960.0
2020-05-13 14:30:00,301.97,302.08,301.62,301.79,10427.0,278.288,278.3894,277.9655,278.1221,10427.0
2020-05-13 14:35:00,301.75,302.09,301.75,301.82,7547.0,278.0853,278.3986,278.0853,278.1498,7547.0
2020-05-13 14:40:00,301.87,301.93,301.6,301.63,11444.0,278.1958,278.2511,277.947,277.9747,11444.0
2020-05-13 14:45:00,301.63,301.85,301.33,301.56,14273.0,277.9747,278.1774,277.6982,277.9102,14273.0
2020-05-13 14:50:00,301.61,301.67,301.16,301.35,18300.0,277.9562,278.0115,277.5415,277.7166,18300.0
2020-05-13 14:55:00,301.25,301.25,300.99,301.04,26189.0,277.6245,277.6245,277.3849,277.4309,26189.0
2020-05-13 15:00:00,301.09,302.18,301.05,301.96,60098.0,277.477,278.4815,277.4402,278.2788,60098.0
2020-05-13 15:05:00,301.95,301.97,301.45,301.66,11845.0,278.2696,278.288,277.8088,278.0023,11845.0
2020-05-13 15:10:00,301.8,301.89,301.07,301.36,16752.0,278.1313,278.2143,277.4586,277.7258,16752.0
2020-05-13 15:15:00,301.23,301.28,300.76,301.13,17205.0,277.606,277.6521,277.1729,277.5139,17205.0
2020-05-13 15:20:00,301.24,301.4,300.18,300.19,24642.0,277.6153,277.7627,276.6384,276.6476,24642.0
2020-05-13 15:25:00,300.21,300.95,300.12,300.78,18833.0,276.666,277.348,276.5831,277.1913,18833.0
2020-05-13 15:30:00,300.77,300.96,300.14,300.52,41064.0,277.1821,277.3572,276.6015,276.9517,41064.0
2020-05-13 15:35:00,300.49,301.16,300.49,300.75,45101.0,276.9241,277.5415,276.9241,277.1637,45101.0
2020-05-13 15:40:00,300.79,301.07,300.59,300.74,34749.0,277.2005,277.4586,277.0162,277.1545,34749.0
2020-05-13 15:45:00,300.62,301.26,300.5,301.14,42328.0,277.0439,277.6337,276.9333,277.5231,42328.0
2020-05-13 15:50:00,301.28,302.11,301.15,302.01,61205.0,277.6521,278.417,277.5323,278.3249,61205.0
2020-05-13 15:55:00,302.03,302.49,301.52,302.16,107044.0,278.3433,278.7672,277.8733,278.4631,107044.0
2020-05-14 09:30:00,301.5,302.88,300.54,301.69,149224.0,277.8549,279.1266,276.9702,278.03,149224.0
2020-05-14 09:35:00,301.61,301.85,300.81,300.93,36832.0,277.9562,278.1774,277.219,277.3296,36832.0
2020-05-14 09:40:00,300.8,301.07,300.6,300.73,18012.0,277.2098,277.4586,277.0254,277.1453,18012.0
2020-05-14 09:45:00,300.63,301.07,300.42,300.52,23323.0,277.0531,277.4586,276.8596,276.9517,23323.0
2020-05-14 09:50:00,300.54,300.7,298.51,298.57,68346.0,276.9702,277.1176,275.0994,275.1547,68346.0
2020-05-14 09:55:00,298.65,299.0,298.47,298.9,25811.0,275.2284,275.5509,275.0625,275.4588,25811.0
2020-05-14 10:00:00,298.84,299.23,298.7,298.78,37946.0,275.4035,275.7629,275.2745,275.3482,37946.0
2020-05-14 10:05:00,298.79,299.13,297.92,298.03,56416.0,275.3574,275.6707,274.5556,274.657,56416.0
2020-05-14 10:10:00,298.06,298.65,297.92,298.3,38789.0,274.6846,275.2284,274.5556,274.9058,38789.0
2020-05-14 10:15:00,298.3,298.72,297.8,297.91,23757.0,274.9058,275.2929,274.445,274.5464,23757.0
2020-05-14 10:20:00,297.9,298.11,297.16,297.25,36300.0,274.5372,274.7307,273.8552,273.9382,36300.0
2020-05-14 10:25:00,297.2,297.32,295.42,295.5,52859.0,273.8921,274.0027,272.2517,272.3254,52859.0
2020-05-14 10:30:00,295.51,295.73,295.11,295.54,42683.0,272.3346,272.5374,271.966,272.3623,42683.0
2020-05-14 10:35:00,295.51,296.23,295.3,295.88,38245.0,272.3346,272.9982,272.1411,272.6756,38245.0
2020-05-14 10:40:00,295.82,296.32,295.74,295.96,49371.0,272.6203,273.0811,272.5466,272.7493,49371.0
2020-05-14 10:45:00,295.84,295.96,295.01,295.78,41217.0,272.6388,272.7493,271.8738,272.5835,41217.0
2020-05-14 10:50:00,295.78,295.82,294.6,294.86,74974.0,272.5835,272.6203,271.496,271.7356,74974.0
2020-05-14 10:55:00,294.89,295.51,294.53,294.8,48203.0,271.7633,272.3346,271.4315,271.6803,48203.0
2020-05-14 11:00:00,295.01,295.71,294.8,295.5,42327.0,271.8738,272.5189,271.6803,272.3254,42327.0
2020-05-14 11:05:00,295.5,295.94,295.1,295.74,48480.0,272.3254,272.7309,271.9568,272.5466,48480.0
2020-05-14 11:10:00,295.74,296.42,295.74,296.42,39764.0,272.5466,273.1733,272.5466,273.1733,39764.0
2020-05-14 11:15:00,296.43,297.25,296.1,297.15,71398.0,273.1825,273.9382,272.8784,273.846,71398.0
2020-05-14 11:20:00,297.16,297.39,296.6,296.96,60375.0,273.8552,274.0672,273.3391,273.6709,60375.0
2020-05-14 11:25:00,297.03,298.19,297.02,298.19,47127.0,273.7354,274.8045,273.7262,274.8045,47127.0
2020-05-14 11:30:00,298.27,299.41,298.01,299.32,51224.0,274.8782,275.9288,274.6386,275.8458,51224.0
2020-05-14 11:35:00,299.31,300.11,299.09,299.09,42403.0,275.8366,276.5739,275.6339,275.6339,42403.0
2020-05-14 11:40:00,299.12,299.3,298.74,298.86,25938.0,275.6615,275.8274,275.3113,275.4219,25938.0
2020-05-14 11:45:00,298.82,299.32,298.7,298.98,36371.0,275.385,275.8458,275.2745,275.5325,36371.0
2020-05-14 11:50:00,298.94,299.0,298.41,298.93,22468.0,275.4956,275.5509,275.0072,275.4864,22468.0
2020-05-14 11:55:00,298.94,299.19,298.12,298.18,10329.0,275.4956,275.726,274.7399,274.7952,10329.0
2020-05-14 12:00:00,298.21,298.43,297.79,298.15,14318.0,274.8229,275.0256,274.4358,274.7676,14318.0
2020-05-14 12:05:00,298.09,298.27,297.82,298.1,13796.0,274.7123,274.8782,274.4635,274.7215,13796.0
2020-05-14 12:10:00,298.04,298.46,297.85,298.38,18438.0,274.6662,275.0533,274.4911,274.9796,18438.0
2020-05-14 12:15:00,298.4,298.79,298.16,298.63,17989.0,274.998,275.3574,274.7768,275.2099,17989.0
2020-05-14 12:20:00,298.72,299.39,298.69,299.3,15363.0,275.2929,275.9103,275.2652,275.8274,15363.0
2020-05-14 12:25:00,299.33,299.36,298.88,299.0,16914.0,275.855,275.8827,275.4403,275.5509,16914.0
2020-05-14 12:30:00,299.03,299.26,298.86,299.07,12523.0,275.5786,275.7905,275.4219,275.6154,12523.0
2020-05-14 12:35:00,299.13,299.13,298.54,298.55,7192.0,275.6707,275.6707,275.127,275.1362,7192.0
2020-05-14 12:40:00,298.39,298.75,298.23,298.33,14538.0,274.9888,275.3205,274.8413,274.9335,14538.0
2020-05-14 12:45:00,298.41,298.47,298.28,298.47,5978.0,275.0072,275.0625,274.8874,275.0625,5978.0
2020-05-14 12:50:00,298.43,298.85,298.3,298.85,15096.0,275.0256,275.4127,274.9058,275.4127,15096.0
2020-05-14 12:55:00,298.84,299.26,298.83,299.24,14752.0,275.4035,275.7905,275.3943,275.7721,14752.0
2020-05-14 13:00:00,299.26,299.52,299.19,299.31,11529.0,275.7905,276.0301,275.726,275.8366,11529.0
2020-05-14 13:05:00,299.36,299.57,299.29,299.42,14187.0,275.8827,276.0762,275.8182,275.938,14187.0
2020-05-14 13:10:00,299.31,299.49,299.1,299.23,9985.0,275.8366,276.0025,275.6431,275.7629,9985.0
2020-05-14 13:15:00,299.27,299.37,299.07,299.31,12354.0,275.7998,275.8919,275.6154,275.8366,12354.0
2020-05-14 13:20:00,299.35,299.39,298.62,298.72,18393.0,275.8735,275.9103,275.2007,275.2929,18393.0
2020-05-14 13:25:00,298.75,299.14,298.75,299.04,9929.0,275.3205,275.6799,275.3205,275.5878,9929.0
2020-05-14 13:30:00,299.07,299.36,299.07,299.26,11828.0,275.6154,275.8827,275.6154,275.7905,11828.0
2020-05-14 13:35:00,299.26,299.29,299.04,299.04,10528.0,275.7905,275.8182,275.5878,275.5878,10528.0
2020-05-14 13:40:00,299.06,299.16,298.91,299.1,19388.0,275.6062,275.6984,275.468,275.6431,19388.0
2020-05-14 13:45:00,299.22,299.22,298.98,299.12,18463.0,275.7537,275.7537,275.5325,275.6615,18463.0
2020-05-14 13:50:00,299.14,299.16,298.66,298.73,11509.0,275.6799,275.6984,275.2376,275.3021,11509.0
2020-05-14 13:55:00,298.62,299.09,298.62,298.91,11384.0,275.2007,275.6339,275.2007,275.468,11384.0
2020-05-14 14:00:00,298.96,299.03,298.55,298.71,16118.0,275.5141,275.5786,275.1362,275.2837,16118.0
2020-05-14 14:05:00,298.66,298.67,298.32,298.55,16616.0,275.2376,275.2468,274.9243,275.1362,16616.0
2020-05-14 14:10:00,298.55,298.72,298.43,298.44,10802.0,275.1362,275.2929,275.0256,275.0348,10802.0
2020-05-14 14:15:00,298.52,298.7,298.3,298.53,30634.0,275.1086,275.2745,274.9058,275.1178,30634.0
2020-05-14 14:20:00,298.52,298.74,298.4,298.71,18393.0,275.1086,275.3113,274.998,275.2837,18393.0
2020-05-14 14:25:00,298.74,299.18,298.7,299.09,46192.0,275.3113,275.7168,275.2745,275.6339,46192.0
2020-05-14 14:30:00,299.11,299.4,298.96,299.13,26703.0,275.6523,275.9196,275.5141,275.6707,26703.0
2020-05-14 14:35:00,299.04,299.09,298.53,298.64,8989.0,275.5878,275.6339,275.1178,275.2192,8989.0
2020-05-14 14:40:00,298.68,298.97,298.27,298.48,20590.0,275.256,275.5233,274.8782,275.0717,20590.0
2020-05-14 14:45:00,298.49,298.54,298.12,298.19,12028.0,275.0809,275.127,274.7399,274.8045,12028.0
2020-05-14 14:50:00,298.16,298.58,298.0,298.42,20883.0,274.7768,275.1639,274.6294,275.0164,20883.0
2020-05-14 14:55:00,298.38,298.69,298.22,298.6,22018.0,274.9796,275.2652,274.8321,275.1823,22018.0
2020-05-14 15:00:00,298.56,298.87,298.35,298.7,23826.0,275.1454,275.4311,274.9519,275.2745,23826.0
2020-05-14 15:05:00,298.68,299.14,298.3,298.92,21442.0,275.256,275.6799,274.9058,275.4772,21442.0
2020-05-14 15:10:00,298.98,299.33,298.86,299.27,38227.0,275.5325,275.855,275.4219,275.7998,38227.0
2020-05-14 15:15:00,299.31,299.5,299.04,299.29,45793.0,275.8366,276.0117,275.5878,275.8182,45793.0
2020-05-14 15:20:00,299.2,299.68,299.2,299.5,32794.0,275.7352,276.1776,275.7352,276.0117,32794.0
2020-05-14 15:25:00,299.47,299.69,299.44,299.62,31066.0,275.9841,276.1868,275.9564,276.1223,31066.0
2020-05-14 15:30:00,299.6,299.74,299.14,299.24,26757.0,276.1039,276.2329,275.6799,275.7721,26757.0
2020-05-14 15:35:00,299.23,299.26,298.91,299.04,31195.0,275.7629,275.7905,275.468,275.5878,31195.0
2020-05-14 15:40:00,299.06,299.31,298.88,299.12,31213.0,275.6062,275.8366,275.4403,275.6615,31213.0
2020-05-14 15:45:00,299.14,299.54,299.13,299.34,36597.0,275.6799,276.0486,275.6707,275.8643,36597.0
2020-05-14 15:50:00,299.52,299.92,299.45,299.92,78335.0,276.0301,276.3988,275.9656,276.3988,78335.0
2020-05-14 15:55:00,299.85,299.92,299.31,299.75,120248.0,276.3343,276.3988,275.8366,276.2421,120248.0
2020-05-15 09:30:00,298.5,299.84,297.56,297.56,183802.0,275.0901,276.3251,274.2239,274.2239,183802.0
2020-05-15 09:35:00,297.75,298.83,297.35,298.71,49259.0,274.399,275.3943,274.0303,275.2837,49259.0
2020-05-15 09:40:00,298.79,299.0,297.89,298.19,39493.0,275.3574,275.5509,274.528,274.8045,39493.0
2020-05-15 09:45:00,298.22,298.38,297.65,297.95,36047.0,274.8321,274.9796,274.3068,274.5833,36047.0
2020-05-15 09:50:00,297.94,298.18,297.68,298.06,32147.0,274.5741,274.7952,274.3344,274.6846,32147.0
2020-05-15 09:55:00,298.0,298.68,297.99,298.43,48475.0,274.6294,275.256,274.6201,275.0256,48475.0
2020-05-15 10:00:00,298.49,299.2,297.57,297.57,38471.0,275.0809,275.7352,274.2331,274.2331,38471.0
2020-05-15 10:05:00,297.65,297.96,297.06,297.63,30142.0,274.3068,274.5925,273.7631,274.2884,30142.0
2020-05-15 10:10:00,297.56,298.03,297.53,298.01,31331.0,274.2239,274.657,274.1962,274.6386,31331.0
2020-05-15 10:15:00,298.03,298.46,297.82,297.94,19407.0,274.657,275.0533,274.4635,274.5741,19407.0
2020-05-15 10:20:00,297.96,298.02,297.07,297.16,48909.0,274.5925,274.6478,273.7723,273.8552,48909.0
2020-05-15 10:25:00,297.26,297.55,297.1,297.42,23405.0,273.9474,274.2146,273.7999,274.0948,23405.0
2020-05-15 10:30:00,297.42,297.65,297.0,297.03,34237.0,274.0948,274.3068,273.7078,273.7354,34237.0
2020-05-15 10:35:00,297.01,297.3,296.46,297.07,44496.0,273.717,273.9843,273.2101,273.7723,44496.0
2020-05-15 10:40:00,297.17,297.73,296.91,297.44,27984.0,273.8644,274.3805,273.6248,274.1133,27984.0
2020-05-15 10:45:00,297.37,297.65,297.27,297.65,10311.0,274.0488,274.3068,273.9566,274.3068,10311.0
2020-05-15 10:50:00,297.57,298.1,297.02,297.06,20778.0,274.2331,274.7215,273.7262,273.7631,20778.0
2020-05-15 10:55:00,297.05,297.11,296.61,296.62,16420.0,273.7539,273.8092,273.3484,273.3576,16420.0
2020-05-15 11:00:00,296.56,296.67,296.14,296.22,32264.0,273.3023,273.4037,272.9152,272.9889,32264.0
2020-05-15 11:05:00,296.25,296.5,296.01,296.02,20799.0,273.0166,273.247,272.7954,272.8046,20799.0
2020-05-15 11:10:00,296.07,296.65,296.07,296.57,27378.0,272.8507,273.3852,272.8507,273.3115,27378.0
2020-05-15 11:15:00,296.55,296.64,296.06,296.1,16633.0,273.2931,273.376,272.8415,272.8784,16633.0
2020-05-15 11:20:00,296.06,296.55,295.86,296.52,23232.0,272.8415,273.2931,272.6572,273.2654,23232.0
2020-05-15 11:25:00,296.5,296.63,296.17,296.36,12216.0,273.247,273.3668,272.9429,273.118,12216.0
2020-05-15 11:30:00,296.45,296.76,296.28,296.54,10944.0,273.2009,273.4866,273.0442,273.2839,10944.0
2020-05-15 11:35:00,296.52,296.53,296.27,296.36,11269.0,273.2654,273.2746,273.035,273.118,11269.0
2020-05-15 11:40:00,296.37,296.76,296.23,296.68,12671.0,273.1272,273.4866,272.9982,273.4129,12671.0
2020-05-15 11:45:00,296.66,296.66,296.12,296.3,12277.0,273.3944,273.3944,272.8968,273.0627,12277.0
2020-05-15 11:50:00,296.27,296.45,296.07,296.13,13223.0,273.035,273.2009,272.8507,272.906,13223.0
2020-05-15 11:55:00,296.2,296.41,296.03,296.26,12112.0,272.9705,273.164,272.8139,273.0258,12112.0
2020-05-15 12:00:00,296.26,296.62,296.24,296.27,37759.0,273.0258,273.3576,273.0074,273.035,37759.0
2020-05-15 12:05:00,296.29,296.41,296.08,296.19,22857.0,273.0535,273.164,272.8599,272.9613,22857.0
2020-05-15 12:10:00,296.17,296.47,296.15,296.42,14828.0,272.9429,273.2193,272.9244,273.1733,14828.0
2020-05-15 12:15:00,296.47,296.6,296.2,296.51,19624.0,273.2193,273.3391,272.9705,273.2562,19624.0
2020-05-15 12:20:00,296.64,297.26,296.63,297.15,20767.0,273.376,273.9474,273.3668,273.846,20767.0
2020-05-15 12:25:00,297.15,297.26,296.96,296.99,17692.0,273.846,273.9474,273.6709,273.6986,17692.0
2020-05-15 12:30:00,296.99,297.28,296.87,297.21,18425.0,273.6986,273.9658,273.588,273.9013,18425.0
2020-05-15 12:35:00,297.28,297.61,297.1,297.61,23562.0,273.9658,274.2699,273.7999,274.2699,23562.0
2020-05-15 12:40:00,297.6,298.0,297.39,297.4,26832.0,274.2607,274.6294,274.0672,274.0764,26832.0
2020-05-15 12:45:00,297.46,297.47,296.63,296.86,20346.0,274.1317,274.1409,273.3668,273.5788,20346.0
2020-05-15 12:50:00,296.82,297.06,296.75,296.9,14050.0,273.5419,273.7631,273.4774,273.6156,14050.0
2020-05-15 12:55:00,296.87,297.02,296.7,296.83,13850.0,273.588,273.7262,273.4313,273.5511,13850.0
2020-05-15 13:00:00,296.8,297.09,296.6,296.84,28180.0,273.5235,273.7907,273.3391,273.5603,28180.0
2020-05-15 13:05:00,296.84,297.1,296.81,297.1,15397.0,273.5603,273.7999,273.5327,273.7999,15397.0
2020-05-15 13:10:00,297.14,297.72,297.11,297.72,17009.0,273.8368,274.3713,273.8092,274.3713,17009.0
2020-05-15 13:15:00,297.67,297.9,297.64,297.82,17431.0,274.3252,274.5372,274.2976,274.4635,17431.0
2020-05-15 13:20:00,297.8,297.95,297.72,297.84,14826.0,274.445,274.5833,274.3713,274.4819,14826.0
2020-05-15 13:25:00,297.86,298.05,297.72,298.03,18477.0,274.5003,274.6754,274.3713,274.657,18477.0
2020-05-15 13:30:00,297.99,298.04,297.57,297.77,15397.0,274.6201,274.6662,274.2331,274.4174,15397.0
2020-05-15 13:35:00,297.65,297.94,297.51,297.69,11352.0,274.3068,274.5741,274.1778,274.3437,11352.0
2020-05-15 13:40:00,297.64,297.71,297.31,297.36,16645.0,274.2976,274.3621,273.9935,274.0395,16645.0
2020-05-15 13:45:00,297.4,297.6,297.34,297.6,9421.0,274.0764,274.2607,274.0211,274.2607,9421.0
2020-05-15 13:50:00,297.63,297.96,297.57,297.78,11449.0,274.2884,274.5925,274.2331,274.4266,11449.0
2020-05-15 13:55:00,297.86,298.08,297.69,297.88,34865.0,274.5003,274.7031,274.3437,274.5188,34865.0
2020-05-15 14:00:00,297.85,298.12,297.46,297.63,69153.0,274.4911,274.7399,274.1317,274.2884,69153.0
2020-05-15 14:05:00,297.62,297.65,297.08,297.12,30582.0,274.2792,274.3068,273.7815,273.8184,30582.0
2020-05-15 14:10:00,297.12,297.23,297.01,297.03,30744.0,273.8184,273.9197,273.717,273.7354,30744.0
2020-05-15 14:15:00,297.03,297.15,296.92,297.04,39141.0,273.7354,273.846,273.6341,273.7446,39141.0
2020-05-15 14:20:00,296.95,297.6,296.81,297.52,43993.0,273.6617,274.2607,273.5327,274.187,43993.0
2020-05-15 14:25:00,297.52,297.64,297.31,297.5,34839.0,274.187,274.2976,273.9935,274.1686,34839.0
2020-05-15 14:30:00,297.49,297.62,297.32,297.48,21993.0,274.1594,274.2792,274.0027,274.1501,21993.0
2020-05-15 14:35:00,297.46,297.55,297.06,297.23,18171.0,274.1317,274.2146,273.7631,273.9197,18171.0
2020-05-15 14:40:00,297.23,297.44,297.14,297.29,9196.0,273.9197,274.1133,273.8368,273.975,9196.0
2020-05-15 14:45:00,297.32,297.58,297.23,297.36,17502.0,274.0027,274.2423,273.9197,274.0395,17502.0
2020-05-15 14:50:00,297.36,297.72,297.22,297.31,30303.0,274.0395,274.3713,273.9105,273.9935,30303.0
2020-05-15 14:55:00,297.24,297.43,297.07,297.19,18770.0,273.929,274.1041,273.7723,273.8829,18770.0
2020-05-15 15:00:00,297.26,297.89,297.06,297.89,50397.0,273.9474,274.528,273.7631,274.528,50397.0
2020-05-15 15:05:00,297.82,298.14,297.8,298.04,18797.0,274.4635,274.7584,274.445,274.6662,18797.0
2020-05-15 15:10:00,298.08,298.17,297.68,297.8,19366.0,274.7031,274.786,274.3344,274.445,19366.0
2020-05-15 15:15:00,297.75,297.8,297.39,297.57,29192.0,274.399,274.445,274.0672,274.2331,29192.0
2020-05-15 15:20:00,297.52,297.69,297.36,297.46,31996.0,274.187,274.3437,274.0395,274.1317,31996.0
2020-05-15 15:25:00,297.41,297.75,297.35,297.53,42191.0,274.0856,274.399,274.0303,274.1962,42191.0
2020-05-15 15:30:00,297.61,298.14,297.61,298.07,62253.0,274.2699,274.7584,274.2699,274.6939,62253.0
2020-05-15 15:35:00,298.08,298.12,297.63,297.63,30938.0,274.7031,274.7399,274.2884,274.2884,30938.0
2020-05-15 15:40:00,297.69,297.89,297.35,297.88,23571.0,274.3437,274.528,274.0303,274.5188,23571.0
2020-05-15 15:45:00,297.85,298.22,297.81,298.09,48842.0,274.4911,274.8321,274.4543,274.7123,48842.0
2020-05-15 15:50:00,298.1,298.22,297.27,298.01,83264.0,274.7215,274.8321,273.9566,274.6386,83264.0
2020-05-15 15:55:00,298.1,299.3,298.09,299.21,87350.0,274.7215,275.8274,274.7123,275.7445,87350.0
2020-05-18 09:30:00,301.98,302.46,301.16,301.67,158205.0,278.2972,278.7396,277.5415,278.0115,158205.0
2020-05-18 09:35:00,301.56,302.68,301.55,301.72,109493.0,277.9102,278.9423,277.9009,278.0576,109493.0
2020-05-18 09:40:00,301.75,303.07,301.75,302.78,100617.0,278.0853,279.3017,278.0853,279.0345,100617.0
2020-05-18 09:45:00,302.81,303.19,301.41,301.6,102605.0,279.0621,279.4123,277.7719,277.947,102605.0
2020-05-18 09:50:00,301.7,301.92,301.0,301.12,69904.0,278.0392,278.2419,277.3941,277.5047,69904.0
2020-05-18 09:55:00,301.12,301.52,300.45,301.36,46111.0,277.5047,277.8733,276.8872,277.7258,46111.0
2020-05-18 10:00:00,301.41,301.85,301.01,301.34,42501.0,277.7719,278.1774,277.4033,277.7074,42501.0
2020-05-18 10:05:00,301.23,301.5,301.08,301.38,32817.0,277.606,277.8549,277.4678,277.7443,32817.0
2020-05-18 10:10:00,301.27,301.31,300.75,300.95,30220.0,277.6429,277.6798,277.1637,277.348,30220.0
2020-05-18 10:15:00,300.95,301.12,300.53,300.58,40334.0,277.348,277.5047,276.9609,277.007,40334.0
2020-05-18 10:20:00,300.58,300.62,300.0,300.36,50424.0,277.007,277.0439,276.4725,276.8043,50424.0
2020-05-18 10:25:00,300.36,301.15,300.36,300.98,20493.0,276.8043,277.5323,276.8043,277.3756,20493.0
2020-05-18 10:30:00,301.01,301.27,300.76,300.99,20466.0,277.4033,277.6429,277.1729,277.3849,20466.0
2020-05-18 10:35:00,300.91,300.99,300.52,300.65,15562.0,277.3111,277.3849,276.9517,277.0715,15562.0
2020-05-18 10:40:00,300.6,301.05,300.55,300.92,23859.0,277.0254,277.4402,276.9794,277.3204,23859.0
2020-05-18 10:45:00,300.86,300.87,300.46,300.48,24340.0,277.2651,277.2743,276.8964,276.9149,24340.0
2020-05-18 10:50:00,300.56,301.24,300.54,301.04,26351.0,276.9886,277.6153,276.9702,277.4309,26351.0
2020-05-18 10:55:00,301.1,301.57,300.85,301.33,30504.0,277.4862,277.9194,277.2558,277.6982,30504.0
2020-05-18 11:00:00,301.33,301.58,301.06,301.34,28338.0,277.6982,277.9286,277.4494,277.7074,28338.0
2020-05-18 11:05:00,301.42,301.55,300.88,301.0,22855.0,277.7811,277.9009,277.2835,277.3941,22855.0
2020-05-18 11:10:00,301.0,301.22,300.84,301.18,25305.0,277.3941,277.5968,277.2466,277.56,25305.0
2020-05-18 11:15:00,301.26,301.39,301.02,301.35,27532.0,277.6337,277.7535,277.4125,277.7166,27532.0
2020-05-18 11:20:00,301.3,301.45,301.13,301.2,13711.0,277.6706,277.8088,277.5139,277.5784,13711.0
2020-05-18 11:25:00,301.18,301.3,300.95,301.13,13562.0,277.56,277.6706,277.348,277.5139,13562.0
2020-05-18 11:30:00,301.26,301.65,301.15,301.15,20386.0,277.6337,277.9931,277.5323,277.5323,20386.0
2020-05-18 11:35:00,301.25,301.48,301.16,301.45,21353.0,277.6245,277.8364,277.5415,277.8088,21353.0
2020-05-18 11:40:00,301.48,301.64,301.22,301.45,14937.0,277.8364,277.9839,277.5968,277.8088,14937.0
2020-05-18 11:45:00,301.42,301.54,301.05,301.48,20529.0,277.7811,277.8917,277.4402,277.8364,20529.0
2020-05-18 11:50:00,301.5,301.58,301.24,301.43,9873.0,277.8549,277.9286,277.6153,277.7904,9873.0
2020-05-18 11:55:00,301.5,301.72,301.25,301.43,17777.0,277.8549,278.0576,277.6245,277.7904,17777.0
2020-05-18 12:00:00,301.44,301.44,301.0,301.0,15430.0,277.7996,277.7996,277.3941,277.3941,15430.0
2020-05-18 12:05:00,301.0,301.13,300.9,300.99,12764.0,277.3941,277.5139,277.3019,277.3849,12764.0
2020-05-18 12:10:00,301.01,301.14,300.87,301.01,13312.0,277.4033,277.5231,277.2743,277.4033,13312.0
2020-05-18 12:15:00,301.01,301.57,301.0,301.5,20135.0,277.4033,277.9194,277.3941,277.8549,20135.0
2020-05-18 12:20:00,301.5,301.63,301.3,301.31,11223.0,277.8549,277.9747,277.6706,277.6798,11223.0
2020-05-18 12:25:00,301.32,301.4,301.14,301.19,14428.0,277.689,277.7627,277.5231,277.5692,14428.0
2020-05-18 12:30:00,301.15,301.27,300.58,300.65,20116.0,277.5323,277.6429,277.007,277.0715,20116.0
2020-05-18 12:35:00,300.66,300.94,300.66,300.89,10026.0,277.0807,277.3388,277.0807,277.2927,10026.0
2020-05-18 12:40:00,300.91,300.91,300.61,300.69,11139.0,277.3111,277.3111,277.0347,277.1084,11139.0
2020-05-18 12:45:00,300.74,300.94,300.65,300.77,10072.0,277.1545,277.3388,277.0715,277.1821,10072.0
2020-05-18 12:50:00,300.77,301.02,300.69,300.77,10512.0,277.1821,277.4125,277.1084,277.1821,10512.0
2020-05-18 12:55:00,300.8,300.86,300.6,300.66,9627.0,277.2098,277.2651,277.0254,277.0807,9627.0
2020-05-18 13:00:00,300.67,300.67,300.34,300.44,12682.0,277.09,277.09,276.7858,276.878,12682.0
2020-05-18 13:05:00,300.44,300.45,300.13,300.15,15588.0,276.878,276.8872,276.5923,276.6107,15588.0
2020-05-18 13:10:00,300.18,300.24,299.92,300.24,27396.0,276.6384,276.6937,276.3988,276.6937,27396.0
2020-05-18 13:15:00,300.24,300.61,300.2,300.61,22286.0,276.6937,277.0347,276.6568,277.0347,22286.0
2020-05-18 13:20:00,300.6,300.6,300.31,300.32,15493.0,277.0254,277.0254,276.7582,276.7674,15493.0
2020-05-18 13:25:00,300.34,300.59,300.32,300.5,29815.0,276.7858,277.0162,276.7674,276.9333,29815.0
2020-05-18 13:30:00,300.51,300.7,300.4,300.4,23288.0,276.9425,277.1176,276.8411,276.8411,23288.0
2020-05-18 13:35:00,300.43,300.48,300.11,300.15,10189.0,276.8688,276.9149,276.5739,276.6107,10189.0
2020-05-18 13:40:00,300.12,300.21,299.93,300.04,20041.0,276.5831,276.666,276.408,276.5094,20041.0
2020-05-18 13:45:00,300.07,300.39,299.94,300.3,18063.0,276.537,276.8319,276.4172,276.749,18063.0
2020-05-18 13:50:00,300.31,300.6,300.25,300.44,17911.0,276.7582,277.0254,276.7029,276.878,17911.0
2020-05-18 13:55:00,300.47,301.0,300.44,300.71,19934.0,276.9056,277.3941,276.878,277.1268,19934.0
2020-05-18 14:00:00,300.73,301.47,300.71,301.47,18680.0,277.1453,277.8272,277.1268,277.8272,18680.0
2020-05-18 14:05:00,301.49,301.6,301.24,301.57,19449.0,277.8457,277.947,277.6153,277.9194,19449.0
2020-05-18 14:10:00,301.54,302.0,301.53,301.96,29730.0,277.8917,278.3157,277.8825,278.2788,29730.0
2020-05-18 14:15:00,301.96,302.59,301.93,302.51,34825.0,278.2788,278.8594,278.2511,278.7857,34825.0
2020-05-18 14:20:00,302.59,302.71,302.35,302.63,36781.0,278.8594,278.97,278.6382,278.8962,36781.0
2020-05-18 14:25:00,302.58,302.62,302.09,302.11,17371.0,278.8502,278.887,278.3986,278.417,17371.0
2020-05-18 14:30:00,302.07,302.11,301.5,301.59,21870.0,278.3802,278.417,277.8549,277.9378,21870.0
2020-05-18 14:35:00,301.61,301.93,301.6,301.86,9911.0,277.9562,278.2511,277.947,278.1866,9911.0
2020-05-18 14:40:00,301.88,302.29,301.88,302.27,10976.0,278.2051,278.5829,278.2051,278.5645,10976.0
2020-05-18 14:45:00,302.29,303.04,302.28,303.02,29139.0,278.5829,279.2741,278.5737,279.2557,29139.0
2020-05-18 14:50:00,303.03,303.1,302.21,302.51,19881.0,279.2649,279.3294,278.5092,278.7857,19881.0
2020-05-18 14:55:00,302.51,302.66,302.1,302.12,14387.0,278.7857,278.9239,278.4078,278.4262,14387.0
2020-05-18 15:00:00,302.1,302.3,302.05,302.19,12392.0,278.4078,278.5921,278.3617,278.4908,12392.0
2020-05-18 15:05:00,302.18,302.18,301.68,301.68,14084.0,278.4815,278.4815,278.0207,278.0207,14084.0
2020-05-18 15:10:00,301.67,301.79,301.32,301.46,16409.0,278.0115,278.1221,277.689,277.818,16409.0
2020-05-18 15:15:00,301.48,301.61,301.31,301.33,24113.0,277.8364,277.9562,277.6798,277.6982,24113.0
2020-05-18 15:20:00,301.33,301.78,301.13,301.78,22276.0,277.6982,278.1129,277.5139,278.1129,22276.0
2020-05-18 15:25:00,301.8,302.2,301.68,302.16,25318.0,278.1313,278.5,278.0207,278.4631,25318.0
2020-05-18 15:30:00,302.15,302.58,302.03,302.58,22985.0,278.4539,278.8502,278.3433,278.8502,22985.0
2020-05-18 15:35:00,302.62,303.15,302.58,302.84,40617.0,278.887,279.3755,278.8502,279.0898,40617.0
2020-05-18 15:40:00,302.82,302.99,302.71,302.88,34946.0,279.0713,279.228,278.97,279.1266,34946.0
2020-05-18 15:45:00,302.9,303.13,302.82,302.94,36148.0,279.1451,279.357,279.0713,279.1819,36148.0
2020-05-18 15:50:00,303.0,303.1,302.53,303.1,77125.0,279.2372,279.3294,278.8041,279.3294,77125.0
2020-05-18 15:55:00,303.11,303.17,302.53,302.73,138727.0,279.3386,279.3939,278.8041,278.9884,138727.0
2020-05-19 09:30:00,304.7,304.79,303.15,304.0,78496.0,280.8039,280.8868,279.3755,280.1588,78496.0
2020-05-19 09:35:00,304.04,305.45,303.74,305.14,59912.0,280.1957,281.4951,279.9192,281.2094,59912.0
2020-05-19 09:40:00,305.25,305.75,304.77,305.26,57363.0,281.3108,281.7716,280.8684,281.32,57363.0
2020-05-19 09:45:00,305.29,305.72,304.17,305.63,53708.0,281.3476,281.7439,280.3155,281.661,53708.0
2020-05-19 09:50:00,305.7,306.08,305.14,305.41,38409.0,281.7255,282.0757,281.2094,281.4582,38409.0
2020-05-19 09:55:00,305.41,306.1,305.37,306.0,37004.0,281.4582,282.0941,281.4214,282.002,37004.0
2020-05-19 10:00:00,306.0,306.29,305.42,305.46,51693.0,282.002,282.2692,281.4674,281.5043,51693.0
2020-05-19 10:05:00,305.41,305.84,305.33,305.56,77697.0,281.4582,281.8545,281.3845,281.5965,77697.0
2020-05-19 10:10:00,305.57,306.14,305.29,305.8,29382.0,281.6057,282.131,281.3476,281.8176,29382.0
2020-05-19 10:15:00,305.81,306.3,305.7,305.92,41225.0,281.8269,282.2784,281.7255,281.9282,41225.0
2020-05-19 10:20:00,305.89,306.2,305.63,305.86,26367.0,281.9006,282.1863,281.661,281.8729,26367.0
2020-05-19 10:25:00,305.92,306.14,305.67,306.1,28116.0,281.9282,282.131,281.6978,282.0941,28116.0
2020-05-19 10:30:00,306.15,306.65,306.0,306.65,31469.0,282.1402,282.601,282.002,282.601,31469.0
2020-05-19 10:35:00,306.68,307.11,306.35,306.64,39535.0,282.6286,283.0249,282.3245,282.5918,39535.0
2020-05-19 10:40:00,306.6,306.96,306.48,306.71,21422.0,282.5549,282.8867,282.4443,282.6563,21422.0
2020-05-19 10:45:00,306.69,306.97,306.49,306.79,49089.0,282.6378,282.8959,282.4535,282.73,49089.0
2020-05-19 10:50:00,306.81,307.33,306.81,307.26,22304.0,282.7484,283.2276,282.7484,283.1631,22304.0
2020-05-19 10:55:00,307.16,307.84,306.95,307.84,31428.0,283.071,283.6977,282.8774,283.6977,31428.0
2020-05-19 11:00:00,307.81,308.67,307.7,308.61,50283.0,283.67,284.4626,283.5686,284.4073,50283.0
2020-05-19 11:05:00,308.66,308.67,308.29,308.6,31328.0,284.4533,284.4626,284.1124,284.398,31328.0
2020-05-19 11:10:00,308.64,308.64,308.13,308.5,40163.0,284.4349,284.4349,283.9649,284.3059,40163.0
2020-05-19 11:15:00,308.48,308.94,308.42,308.8,24925.0,284.2875,284.7114,284.2322,284.5824,24925.0
2020-05-19 11:20:00,308.68,308.74,308.0,308.15,31368.0,284.4718,284.5271,283.8451,283.9833,31368.0
2020-05-19 11:25:00,308.09,308.88,308.03,308.84,33267.0,283.928,284.6561,283.8728,284.6192,33267.0
2020-05-19 11:30:00,308.76,308.76,308.14,308.39,45085.0,284.5455,284.5455,283.9741,284.2045,45085.0
2020-05-19 11:35:00,308.37,308.42,308.12,308.35,17120.0,284.1861,284.2322,283.9557,284.1677,17120.0
2020-05-19 11:40:00,308.38,308.7,308.34,308.59,26311.0,284.1953,284.4902,284.1584,284.3888,26311.0
2020-05-19 11:45:00,308.58,309.0,308.58,308.81,24669.0,284.3796,284.7667,284.3796,284.5916,24669.0
2020-05-19 11:50:00,308.8,309.03,308.69,308.82,17994.0,284.5824,284.7943,284.481,284.6008,17994.0
2020-05-19 11:55:00,308.85,308.92,308.48,308.55,25699.0,284.6284,284.693,284.2875,284.352,25699.0
2020-05-19 12:00:00,308.63,308.73,308.22,308.62,29515.0,284.4257,284.5179,284.0479,284.4165,29515.0
2020-05-19 12:05:00,308.6,308.7,308.09,308.23,20375.0,284.398,284.4902,283.928,284.0571,20375.0
2020-05-19 12:10:00,308.16,308.44,308.11,308.4,10068.0,283.9926,284.2506,283.9465,284.2137,10068.0
2020-05-19 12:15:00,308.46,308.5,307.82,307.91,27844.0,284.269,284.3059,283.6792,283.7622,27844.0
2020-05-19 12:20:00,307.96,308.11,307.66,308.05,24322.0,283.8082,283.9465,283.5318,283.8912,24322.0
2020-05-19 12:25:00,308.06,308.59,308.06,308.55,16384.0,283.9004,284.3888,283.9004,284.352,16384.0
2020-05-19 12:30:00,308.52,308.7,308.47,308.57,17269.0,284.3243,284.4902,284.2782,284.3704,17269.0
2020-05-19 12:35:00,308.53,308.76,308.48,308.61,15645.0,284.3335,284.5455,284.2875,284.4073,15645.0
2020-05-19 12:40:00,308.6,308.66,308.27,308.63,7435.0,284.398,284.4533,284.0939,284.4257,7435.0
2020-05-19 12:45:00,308.63,308.94,308.51,308.57,26974.0,284.4257,284.7114,284.3151,284.3704,26974.0
2020-05-19 12:50:00,308.55,308.55,308.18,308.4,15492.0,284.352,284.352,284.011,284.2137,15492.0
2020-05-19 12:55:00,308.38,308.64,308.16,308.58,15204.0,284.1953,284.4349,283.9926,284.3796,15204.0
2020-05-19 13:00:00,308.61,308.72,308.42,308.45,37732.0,284.4073,284.5086,284.2322,284.2598,37732.0
2020-05-19 13:05:00,308.45,308.5,308.13,308.35,13683.0,284.2598,284.3059,283.9649,284.1677,13683.0
2020-05-19 13:10:00,308.28,308.42,308.13,308.22,15184.0,284.1031,284.2322,283.9649,284.0479,15184.0
2020-05-19 13:15:00,308.19,308.28,307.94,308.03,10627.0,284.0202,284.1031,283.7898,283.8728,10627.0
2020-05-19 13:20:00,308.04,308.05,307.36,307.5,18688.0,283.882,283.8912,283.2553,283.3843,18688.0
2020-05-19 13:25:00,307.54,307.66,307.14,307.63,17722.0,283.4212,283.5318,283.0525,283.5041,17722.0
2020-05-19 13:30:00,307.56,307.85,307.39,307.74,14826.0,283.4396,283.7069,283.2829,283.6055,14826.0
2020-05-19 13:35:00,307.75,307.81,307.3,307.49,11716.0,283.6147,283.67,283.2,283.3751,11716.0
2020-05-19 13:40:00,307.44,307.71,306.92,307.04,13794.0,283.329,283.5778,282.8498,282.9604,13794.0
2020-05-19 13:45:00,307.05,307.23,306.78,306.94,20288.0,282.9696,283.1355,282.7208,282.8682,20288.0
2020-05-19 13:50:00,307.05,307.36,306.88,307.24,15133.0,282.9696,283.2553,282.8129,283.1447,15133.0
2020-05-19 13:55:00,307.21,307.56,306.79,307.1,13411.0,283.1171,283.4396,282.73,283.0157,13411.0
2020-05-19 14:00:00,307.08,307.36,306.97,307.21,7520.0,282.9973,283.2553,282.8959,283.1171,7520.0
2020-05-19 14:05:00,307.27,307.56,307.12,307.25,18960.0,283.1724,283.4396,283.0341,283.1539,18960.0
2020-05-19 14:10:00,307.22,307.36,307.04,307.25,7987.0,283.1263,283.2553,282.9604,283.1539,7987.0
2020-05-19 14:15:00,307.3,307.63,307.3,307.49,11139.0,283.2,283.5041,283.2,283.3751,11139.0
2020-05-19 14:20:00,307.4,307.59,307.26,307.36,12088.0,283.2922,283.4673,283.1631,283.2553,12088.0
2020-05-19 14:25:00,307.35,307.36,307.16,307.3,10210.0,283.2461,283.2553,283.071,283.2,10210.0
2020-05-19 14:30:00,307.32,307.84,307.26,307.4,24325.0,283.2184,283.6977,283.1631,283.2922,24325.0
2020-05-19 14:35:00,307.36,307.44,307.21,307.36,8357.0,283.2553,283.329,283.1171,283.2553,8357.0
2020-05-19 14:40:00,307.41,307.49,307.23,307.34,25061.0,283.3014,283.3751,283.1355,283.2369,25061.0
2020-05-19 14:45:00,307.27,307.76,307.27,307.62,10263.0,283.1724,283.6239,283.1724,283.4949,10263.0
2020-05-19 14:50:00,307.62,307.67,307.55,307.6,10171.0,283.4949,283.541,283.4304,283.4765,10171.0
2020-05-19 14:55:00,307.63,307.67,306.44,306.76,35508.0,283.5041,283.541,282.4074,282.7024,35508.0
2020-05-19 15:00:00,306.74,307.36,306.48,306.77,36350.0,282.6839,283.2553,282.4443,282.7116,36350.0
2020-05-19 15:05:00,306.71,307.21,306.66,307.2,26500.0,282.6563,283.1171,282.6102,283.1078,26500.0
2020-05-19 15:10:00,307.17,307.58,306.96,307.23,24972.0,283.0802,283.458,282.8867,283.1355,24972.0
2020-05-19 15:15:00,307.16,307.38,307.01,307.13,21347.0,283.071,283.2737,282.9327,283.0433,21347.0
2020-05-19 15:20:00,307.15,307.25,306.92,307.04,21105.0,283.0618,283.1539,282.8498,282.9604,21105.0
2020-05-19 15:25:00,307.01,307.17,306.77,306.86,23214.0,282.9327,283.0802,282.7116,282.7945,23214.0
2020-05-19 15:30:00,306.86,306.96,306.15,306.15,19767.0,282.7945,282.8867,282.1402,282.1402,19767.0
2020-05-19 15:35:00,306.22,306.27,305.22,305.62,25180.0,282.2047,282.2508,281.2831,281.6518,25180.0
2020-05-19 15:40:00,305.44,306.15,305.43,305.79,24097.0,281.4859,282.1402,281.4767,281.8084,24097.0
2020-05-19 15:45:00,305.77,306.09,305.38,305.5,30580.0,281.79,282.0849,281.4306,281.5412,30580.0
2020-05-19 15:50:00,305.44,305.7,304.74,304.88,71281.0,281.4859,281.7255,280.8408,280.9698,71281.0
2020-05-19 15:55:00,304.92,305.31,304.51,304.62,82029.0,281.0067,281.3661,280.6288,280.7302,82029.0
2020-05-20 09:30:00,306.77,307.92,304.83,305.06,74540.0,282.7116,283.7714,280.9237,281.1357,74540.0
2020-05-20 09:35:00,304.93,306.07,304.69,305.83,48281.0,281.0159,282.0665,280.7947,281.8453,48281.0
2020-05-20 09:40:00,305.89,306.45,305.38,305.78,36035.0,281.9006,282.4167,281.4306,281.7992,36035.0
2020-05-20 09:45:00,305.85,305.9,305.04,305.41,30327.0,281.8637,281.9098,281.1172,281.4582,30327.0
2020-05-20 09:50:00,305.41,305.56,304.83,304.94,26945.0,281.4582,281.5965,280.9237,281.0251,26945.0
2020-05-20 09:55:00,304.89,304.99,304.05,304.22,34157.0,280.979,281.0712,280.2049,280.3615,34157.0
2020-05-20 10:00:00,304.23,305.19,304.0,305.18,32343.0,280.3708,281.2555,280.1588,281.2463,32343.0
2020-05-20 10:05:00,305.2,305.58,304.72,305.44,27277.0,281.2647,281.6149,280.8223,281.4859,27277.0
2020-05-20 10:10:00,305.4,306.27,305.16,306.03,31904.0,281.449,282.2508,281.2278,282.0296,31904.0
2020-05-20 10:15:00,306.05,306.09,305.61,305.68,29208.0,282.048,282.0849,281.6425,281.707,29208.0
2020-05-20 10:20:00,305.62,305.81,304.63,304.8,26413.0,281.6518,281.8269,280.7394,280.8961,26413.0
2020-05-20 10:25:00,304.85,305.04,304.59,304.64,23226.0,280.9421,281.1172,280.7025,280.7486,23226.0
2020-05-20 10:30:00,304.71,304.92,304.0,304.74,44085.0,280.8131,281.0067,280.1588,280.8408,44085.0
2020-05-20 10:35:00,304.75,304.94,304.34,304.71,24194.0,280.85,281.0251,280.4721,280.8131,24194.0
2020-05-20 10:40:00,304.72,304.78,303.94,304.43,26324.0,280.8223,280.8776,280.1035,280.5551,26324.0
2020-05-20 10:45:00,304.48,304.75,304.14,304.15,40133.0,280.6012,280.85,280.2878,280.297,40133.0
2020-05-20 10:50:00,304.11,304.24,303.57,303.7,35667.0,280.2602,280.38,279.7625,279.8823,35667.0
2020-05-20 10:55:00,303.72,303.94,303.54,303.72,24242.0,279.9008,280.1035,279.7349,279.9008,24242.0
2020-05-20 11:00:00,303.78,304.41,303.7,304.15,26511.0,279.9561,280.5366,279.8823,280.297,26511.0
2020-05-20 11:05:00,304.23,304.36,303.76,304.09,35864.0,280.3708,280.4906,279.9376,280.2417,35864.0
2020-05-20 11:10:00,304.11,304.21,303.96,304.21,19297.0,280.2602,280.3523,280.1219,280.3523,19297.0
2020-05-20 11:15:00,304.23,304.39,303.87,304.0,34318.0,280.3708,280.5182,280.039,280.1588,34318.0
2020-05-20 11:20:00,304.08,304.47,304.06,304.35,12363.0,280.2325,280.5919,280.2141,280.4814,12363.0
2020-05-20 11:25:00,304.25,304.57,304.19,304.49,25375.0,280.3892,280.6841,280.3339,280.6104,25375.0
2020-05-20 11:30:00,304.49,305.48,304.49,305.04,37153.0,280.6104,281.5227,280.6104,281.1172,37153.0
2020-05-20 11:35:00,305.08,305.82,305.08,305.49,24038.0,281.1541,281.8361,281.1541,281.532,24038.0
2020-05-20 11:40:00,305.47,305.93,305.32,305.93,24994.0,281.5135,281.9374,281.3753,281.9374,24994.0
2020-05-20 11:45:00,305.91,305.98,305.32,305.43,26101.0,281.919,281.9835,281.3753,281.4767,26101.0
2020-05-20 11:50:00,305.37,305.41,305.01,305.12,14822.0,281.4214,281.4582,281.0896,281.191,14822.0
2020-05-20 11:55:00,305.1,305.13,304.67,304.74,11144.0,281.1725,281.2002,280.7763,280.8408,11144.0
2020-05-20 12:00:00,304.84,305.03,304.7,304.81,14886.0,280.9329,281.108,280.8039,280.9053,14886.0
2020-05-20 12:05:00,304.73,305.36,304.67,305.1,17466.0,280.8316,281.4121,280.7763,281.1725,17466.0
2020-05-20 12:10:00,305.06,305.37,304.9,305.34,13016.0,281.1357,281.4214,280.9882,281.3937,13016.0
2020-05-20 12:15:00,305.32,305.38,305.04,305.1,15364.0,281.3753,281.4306,281.1172,281.1725,15364.0
2020-05-20 12:20:00,305.13,305.14,304.76,304.84,14929.0,281.2002,281.2094,280.8592,280.9329,14929.0
2020-05-20 12:25:00,304.84,304.93,304.63,304.71,12745.0,280.9329,281.0159,280.7394,280.8131,12745.0
2020-05-20 12:30:00,304.7,305.18,304.33,305.16,16324.0,280.8039,281.2463,280.4629,281.2278,16324.0
2020-05-20 12:35:00,305.14,305.35,305.08,305.11,12649.0,281.2094,281.4029,281.1541,281.1818,12649.0
2020-05-20 12:40:00,305.04,305.14,304.5,304.51,16581.0,281.1172,281.2094,280.6196,280.6288,16581.0
2020-05-20 12:45:00,304.57,304.76,304.39,304.6,15253.0,280.6841,280.8592,280.5182,280.7117,15253.0
2020-05-20 12:50:00,304.62,304.69,304.22,304.47,20012.0,280.7302,280.7947,280.3615,280.5919,20012.0
2020-05-20 12:55:00,304.41,304.42,304.19,304.29,13617.0,280.5366,280.5459,280.3339,280.4261,13617.0
2020-05-20 13:00:00,304.42,304.84,304.4,304.81,15643.0,280.5459,280.9329,280.5274,280.9053,15643.0
2020-05-20 13:05:00,304.81,304.92,304.6,304.8,21218.0,280.9053,281.0067,280.7117,280.8961,21218.0
2020-05-20 13:10:00,304.86,304.94,304.41,304.6,41074.0,280.9514,281.0251,280.5366,280.7117,41074.0
2020-05-20 13:15:00,304.59,304.77,304.37,304.46,28591.0,280.7025,280.8684,280.4998,280.5827,28591.0
2020-05-20 13:20:00,304.54,304.54,303.89,304.02,20094.0,280.6565,280.6565,280.0574,280.1772,20094.0
2020-05-20 13:25:00,304.0,304.07,303.89,304.0,16337.0,280.1588,280.2233,280.0574,280.1588,16337.0
2020-05-20 13:30:00,304.04,304.05,303.82,303.82,13265.0,280.1957,280.2049,279.9929,279.9929,13265.0
2020-05-20 13:35:00,303.88,304.25,303.78,304.02,12787.0,280.0482,280.3892,279.9561,280.1772,12787.0
2020-05-20 13:40:00,304.0,304.09,303.7,303.72,22372.0,280.1588,280.2417,279.8823,279.9008,22372.0
2020-05-20 13:45:00,303.68,303.97,303.48,303.5,25844.0,279.8639,280.1312,279.6796,279.698,25844.0
2020-05-20 13:50:00,303.54,303.68,303.34,303.39,16761.0,279.7349,279.8639,279.5506,279.5966,16761.0
2020-05-20 13:55:00,303.34,303.75,303.34,303.64,29043.0,279.5506,279.9284,279.5506,279.827,29043.0
2020-05-20 14:00:00,303.6,303.8,303.46,303.78,15869.0,279.7902,279.9745,279.6612,279.9561,15869.0
2020-05-20 14:05:00,303.73,304.19,303.58,303.63,17309.0,279.91,280.3339,279.7717,279.8178,17309.0
2020-05-20 14:10:00,303.58,303.81,303.52,303.67,11489.0,279.7717,279.9837,279.7164,279.8547,11489.0
2020-05-20 14:15:00,303.7,303.72,303.2,303.57,18014.0,279.8823,279.9008,279.4215,279.7625,18014.0
2020-05-20 14:20:00,303.54,303.83,303.47,303.55,16455.0,279.7349,280.0021,279.6704,279.7441,16455.0
2020-05-20 14:25:00,303.61,303.7,303.43,303.51,11925.0,279.7994,279.8823,279.6335,279.7072,11925.0
2020-05-20 14:30:00,303.44,303.87,303.34,303.79,11039.0,279.6427,280.039,279.5506,279.9653,11039.0
2020-05-20 14:35:00,303.78,304.1,303.78,303.87,10917.0,279.9561,280.251,279.9561,280.039,10917.0
2020-05-20 14:40:00,303.9,303.94,303.73,303.93,7839.0,280.0666,280.1035,279.91,280.0943,7839.0
2020-05-20 14:45:00,303.92,303.97,303.57,303.77,15152.0,280.0851,280.1312,279.7625,279.9468,15152.0
2020-05-20 14:50:00,303.77,304.29,303.73,304.07,13723.0,279.9468,280.4261,279.91,280.2233,13723.0
2020-05-20 14:55:00,304.03,304.41,303.99,304.31,25385.0,280.1865,280.5366,280.1496,280.4445,25385.0
2020-05-20 15:00:00,304.3,304.39,304.22,304.31,14467.0,280.4353,280.5182,280.3615,280.4445,14467.0
2020-05-20 15:05:00,304.3,304.53,304.13,304.23,11965.0,280.4353,280.6472,280.2786,280.3708,11965.0
2020-05-20 15:10:00,304.23,304.31,303.85,304.13,19438.0,280.3708,280.4445,280.0206,280.2786,19438.0
2020-05-20 15:15:00,304.12,304.39,304.07,304.37,13409.0,280.2694,280.5182,280.2233,280.4998,13409.0
2020-05-20 15:20:00,304.34,304.42,304.28,304.42,12932.0,280.4721,280.5459,280.4168,280.5459,12932.0
2020-05-20 15:25:00,304.36,304.58,304.36,304.57,17808.0,280.4906,280.6933,280.4906,280.6841,17808.0
2020-05-20 15:30:00,304.52,304.62,304.3,304.42,25041.0,280.638,280.7302,280.4353,280.5459,25041.0
2020-05-20 15:35:00,304.46,304.99,304.46,304.89,23008.0,280.5827,281.0712,280.5827,280.979,23008.0
2020-05-20 15:40:00,304.89,305.08,304.63,305.05,24168.0,280.979,281.1541,280.7394,281.1265,24168.0
2020-05-20 15:45:00,305.02,305.02,304.75,304.85,31675.0,281.0988,281.0988,280.85,280.9421,31675.0
2020-05-20 15:50:00,304.84,305.0,304.5,304.65,55286.0,280.9329,281.0804,280.6196,280.7578,55286.0
2020-05-20 15:55:00,304.56,305.3,304.53,305.0,74088.0,280.6749,281.3569,280.6472,281.0804,74088.0
2020-05-21 09:30:00,304.79,305.04,303.55,304.21,46409.0,280.8868,281.1172,279.7441,280.3523,46409.0
2020-05-21 09:35:00,304.18,304.78,303.75,304.63,30815.0,280.3247,280.8776,279.9284,280.7394,30815.0
2020-05-21 09:40:00,304.5,304.65,303.59,303.69,25190.0,280.6196,280.7578,279.781,279.8731,25190.0
2020-05-21 09:45:00,303.75,304.06,303.33,303.89,24944.0,279.9284,280.2141,279.5413,280.0574,24944.0
2020-05-21 09:50:00,303.9,304.15,303.3,303.37,33955.0,280.0666,280.297,279.5137,279.5782,33955.0
2020-05-21 09:55:00,303.38,303.38,302.68,303.15,28158.0,279.5874,279.5874,278.9423,279.3755,28158.0
2020-05-21 10:00:00,303.11,303.28,302.46,302.46,29121.0,279.3386,279.4953,278.7396,278.7396,29121.0
2020-05-21 10:05:00,302.44,302.45,301.83,301.96,28486.0,278.7211,278.7304,278.159,278.2788,28486.0
2020-05-21 10:10:00,301.97,302.39,301.66,302.38,39527.0,278.288,278.6751,278.0023,278.6659,39527.0
2020-05-21 10:15:00,302.33,302.77,302.07,302.68,29704.0,278.6198,279.0253,278.3802,278.9423,29704.0
2020-05-21 10:20:00,302.71,302.76,302.51,302.58,13516.0,278.97,279.0161,278.7857,278.8502,13516.0
2020-05-21 10:25:00,302.56,302.56,302.27,302.31,19092.0,278.8317,278.8317,278.5645,278.6013,19092.0
2020-05-21 10:30:00,302.27,302.27,301.61,301.95,21927.0,278.5645,278.5645,277.9562,278.2696,21927.0
2020-05-21 10:35:00,301.86,302.24,301.64,301.86,12781.0,278.1866,278.5368,277.9839,278.1866,12781.0
2020-05-21 10:40:00,301.85,302.37,301.77,302.37,14085.0,278.1774,278.6566,278.1037,278.6566,14085.0
2020-05-21 10:45:00,302.29,302.42,301.96,302.29,21559.0,278.5829,278.7027,278.2788,278.5829,21559.0
2020-05-21 10:50:00,302.3,302.69,302.22,302.4,18239.0,278.5921,278.9515,278.5184,278.6843,18239.0
2020-05-21 10:55:00,302.38,303.23,302.33,303.0,27339.0,278.6659,279.4492,278.6198,279.2372,27339.0
2020-05-21 11:00:00,302.95,302.95,302.52,302.58,22454.0,279.1911,279.1911,278.7949,278.8502,22454.0
2020-05-21 11:05:00,302.65,302.69,302.1,302.2,34740.0,278.9147,278.9515,278.4078,278.5,34740.0
2020-05-21 11:10:00,302.12,302.59,302.1,302.41,17063.0,278.4262,278.8594,278.4078,278.6935,17063.0
2020-05-21 11:15:00,302.39,302.39,302.05,302.15,14348.0,278.6751,278.6751,278.3617,278.4539,14348.0
2020-05-21 11:20:00,302.17,302.29,301.89,302.0,18516.0,278.4723,278.5829,278.2143,278.3157,18516.0
2020-05-21 11:25:00,301.99,302.16,301.77,301.99,16044.0,278.3064,278.4631,278.1037,278.3064,16044.0
2020-05-21 11:30:00,302.02,302.16,301.9,301.9,8649.0,278.3341,278.4631,278.2235,278.2235,8649.0
2020-05-21 11:35:00,301.89,302.2,301.88,302.13,13751.0,278.2143,278.5,278.2051,278.4355,13751.0
2020-05-21 11:40:00,302.17,302.48,302.14,302.23,16036.0,278.4723,278.758,278.4447,278.5276,16036.0
2020-05-21 11:45:00,302.25,302.41,302.18,302.19,16076.0,278.546,278.6935,278.4815,278.4908,16076.0
2020-05-21 11:50:00,302.19,302.35,302.03,302.03,12507.0,278.4908,278.6382,278.3433,278.3433,12507.0
2020-05-21 11:55:00,302.08,302.22,301.84,301.91,16314.0,278.3894,278.5184,278.1682,278.2327,16314.0
2020-05-21 12:00:00,302.01,302.38,301.92,302.38,14135.0,278.3249,278.6659,278.2419,278.6659,14135.0
2020-05-21 12:05:00,302.38,302.54,302.06,302.07,13955.0,278.6659,278.8133,278.3709,278.3802,13955.0
2020-05-21 12:10:00,302.09,302.14,301.95,302.13,14879.0,278.3986,278.4447,278.2696,278.4355,14879.0
2020-05-21 12:15:00,302.15,302.22,301.89,302.05,14755.0,278.4539,278.5184,278.2143,278.3617,14755.0
2020-05-21 12:20:00,302.04,302.06,301.72,301.79,10871.0,278.3525,278.3709,278.0576,278.1221,10871.0
2020-05-21 12:25:00,301.83,302.1,301.79,301.94,13711.0,278.159,278.4078,278.1221,278.2604,13711.0
2020-05-21 12:30:00,301.94,302.01,301.74,301.95,11413.0,278.2604,278.3249,278.076,278.2696,11413.0
2020-05-21 12:35:00,301.94,302.01,301.75,301.79,22431.0,278.2604,278.3249,278.0853,278.1221,22431.0
2020-05-21 12:40:00,301.8,302.3,301.77,302.3,11563.0,278.1313,278.5921,278.1037,278.5921,11563.0
2020-05-21 12:45:00,302.25,302.74,302.23,302.63,15446.0,278.546,278.9976,278.5276,278.8962,15446.0
2020-05-21 12:50:00,302.5,302.56,302.17,302.22,10920.0,278.7764,278.8317,278.4723,278.5184,10920.0
2020-05-21 12:55:00,302.24,302.47,302.03,302.15,10288.0,278.5368,278.7488,278.3433,278.4539,10288.0
2020-05-21 13:00:00,302.23,302.66,301.77,302.44,25890.0,278.5276,278.9239,278.1037,278.7211,25890.0
2020-05-21 13:05:00,302.33,302.39,301.91,301.98,5889.0,278.6198,278.6751,278.2327,278.2972,5889.0
2020-05-21 13:10:00,301.99,302.23,301.93,302.1,13110.0,278.3064,278.5276,278.2511,278.4078,13110.0
2020-05-21 13:15:00,302.13,302.18,301.79,301.85,10211.0,278.4355,278.4815,278.1221,278.1774,10211.0
2020-05-21 13:20:00,301.85,302.05,301.74,301.77,15533.0,278.1774,278.3617,278.076,278.1037,15533.0
2020-05-21 13:25:00,301.86,302.0,301.78,301.9,10670.0,278.1866,278.3157,278.1129,278.2235,10670.0
2020-05-21 13:30:00,301.84,301.97,301.68,301.87,16559.0,278.1682,278.288,278.0207,278.1958,16559.0
2020-05-21 13:35:00,301.75,301.87,301.6,301.7,9146.0,278.0853,278.1958,277.947,278.0392,9146.0
2020-05-21 13:40:00,301.65,301.65,301.25,301.42,21776.0,277.9931,277.9931,277.6245,277.7811,21776.0
2020-05-21 13:45:00,301.41,301.67,301.33,301.57,12000.0,277.7719,278.0115,277.6982,277.9194,12000.0
2020-05-21 13:50:00,301.57,301.88,301.55,301.77,10325.0,277.9194,278.2051,277.9009,278.1037,10325.0
2020-05-21 13:55:00,301.76,301.96,301.74,301.84,13411.0,278.0945,278.2788,278.076,278.1682,13411.0
2020-05-21 14:00:00,301.8,302.28,301.71,302.18,15828.0,278.1313,278.5737,278.0484,278.4815,15828.0
2020-05-21 14:05:00,302.19,302.36,302.01,302.26,13819.0,278.4908,278.6474,278.3249,278.5553,13819.0
2020-05-21 14:10:00,302.23,302.46,302.22,302.44,10765.0,278.5276,278.7396,278.5184,278.7211,10765.0
2020-05-21 14:15:00,302.48,302.49,302.26,302.27,11913.0,278.758,278.7672,278.5553,278.5645,11913.0
2020-05-21 14:20:00,302.3,302.35,302.2,302.32,7984.0,278.5921,278.6382,278.5,278.6106,7984.0
2020-05-21 14:25:00,302.34,302.42,302.29,302.42,7814.0,278.629,278.7027,278.5829,278.7027,7814.0
2020-05-21 14:30:00,302.43,302.45,302.33,302.4,9742.0,278.7119,278.7304,278.6198,278.6843,9742.0
2020-05-21 14:35:00,302.4,302.4,301.71,301.72,11267.0,278.6843,278.6843,278.0484,278.0576,11267.0
2020-05-21 14:40:00,301.78,302.04,301.76,301.76,8699.0,278.1129,278.3525,278.0945,278.0945,8699.0
2020-05-21 14:45:00,301.72,301.83,301.54,301.71,14078.0,278.0576,278.159,277.8917,278.0484,14078.0
2020-05-21 14:50:00,301.78,302.35,301.76,302.35,12582.0,278.1129,278.6382,278.0945,278.6382,12582.0
2020-05-21 14:55:00,302.36,302.46,302.23,302.37,10059.0,278.6474,278.7396,278.5276,278.6566,10059.0
2020-05-21 15:00:00,302.35,302.76,302.33,302.73,20228.0,278.6382,279.0161,278.6198,278.9884,20228.0
2020-05-21 15:05:00,302.77,302.89,302.67,302.85,10277.0,279.0253,279.1359,278.9331,279.099,10277.0
2020-05-21 15:10:00,302.83,302.84,302.52,302.72,14119.0,279.0806,279.0898,278.7949,278.9792,14119.0
2020-05-21 15:15:00,302.72,303.2,302.65,303.2,13498.0,278.9792,279.4215,278.9147,279.4215,13498.0
2020-05-21 15:20:00,303.23,303.32,302.97,303.23,11838.0,279.4492,279.5321,279.2096,279.4492,11838.0
2020-05-21 15:25:00,303.28,303.28,302.41,302.5,14658.0,279.4953,279.4953,278.6935,278.7764,14658.0
2020-05-21 15:30:00,302.52,302.7,302.25,302.39,12003.0,278.7949,278.9608,278.546,278.6751,12003.0
2020-05-21 15:35:00,302.4,302.48,302.12,302.39,18172.0,278.6843,278.758,278.4262,278.6751,18172.0
2020-05-21 15:40:00,302.42,302.49,302.1,302.4,21996.0,278.7027,278.7672,278.4078,278.6843,21996.0
2020-05-21 15:45:00,302.41,302.48,302.06,302.11,21327.0,278.6935,278.758,278.3709,278.417,21327.0
2020-05-21 15:50:00,302.11,302.15,301.5,301.5,37940.0,278.417,278.4539,277.8549,277.8549,37940.0
2020-05-21 15:55:00,301.52,302.2,301.5,301.97,64773.0,277.8733,278.5,277.8549,278.288,64773.0
2020-05-22 09:30:00,302.01,302.49,301.25,301.42,40083.0,278.3249,278.7672,277.6245,277.7811,40083.0
2020-05-22 09:35:00,301.41,301.5,300.83,301.28,28878.0,277.7719,277.8549,277.2374,277.6521,28878.0
2020-05-22 09:40:00,301.23,302.31,301.2,302.25,24748.0,277.606,278.6013,277.5784,278.546,24748.0
2020-05-22 09:45:00,302.15,302.31,301.64,301.7,18704.0,278.4539,278.6013,277.9839,278.0392,18704.0
2020-05-22 09:50:00,301.81,302.06,301.68,301.95,13609.0,278.1406,278.3709,278.0207,278.2696,13609.0
2020-05-22 09:55:00,301.96,302.2,301.47,301.59,15769.0,278.2788,278.5,277.8272,277.9378,15769.0
2020-05-22 10:00:00,301.61,302.0,301.6,301.69,7830.0,277.9562,278.3157,277.947,278.03,7830.0
2020-05-22 10:05:00,301.78,302.1,301.67,301.91,11064.0,278.1129,278.4078,278.0115,278.2327,11064.0
2020-05-22 10:10:00,301.96,302.26,301.74,302.04,9857.0,278.2788,278.5553,278.076,278.3525,9857.0
2020-05-22 10:15:00,302.14,302.2,301.8,302.0,11895.0,278.4447,278.5,278.1313,278.3157,11895.0
2020-05-22 10:20:00,302.01,302.2,301.87,301.97,8341.0,278.3249,278.5,278.1958,278.288,8341.0
2020-05-22 10:25:00,301.92,301.98,301.71,301.87,10312.0,278.2419,278.2972,278.0484,278.1958,10312.0
2020-05-22 10:30:00,301.83,302.14,301.74,302.1,8004.0,278.159,278.4447,278.076,278.4078,8004.0
2020-05-22 10:35:00,302.19,302.39,301.96,302.3,13597.0,278.4908,278.6751,278.2788,278.5921,13597.0
2020-05-22 10:40:00,302.32,302.7,302.09,302.5,35444.0,278.6106,278.9608,278.3986,278.7764,35444.0
2020-05-22 10:45:00,302.5,303.0,302.36,302.59,17349.0,278.7764,279.2372,278.6474,278.8594,17349.0
2020-05-22 10:50:00,302.53,302.69,302.04,302.24,17126.0,278.8041,278.9515,278.3525,278.5368,17126.0
2020-05-22 10:55:00,302.17,302.37,301.64,302.29,16476.0,278.4723,278.6566,277.9839,278.5829,16476.0
2020-05-22 11:00:00,302.28,302.28,301.86,302.12,10630.0,278.5737,278.5737,278.1866,278.4262,10630.0
2020-05-22 11:05:00,302.19,302.34,301.9,302.3,12428.0,278.4908,278.629,278.2235,278.5921,12428.0
2020-05-22 11:10:00,302.31,302.41,302.09,302.3,14329.0,278.6013,278.6935,278.3986,278.5921,14329.0
2020-05-22 11:15:00,302.36,302.44,302.19,302.42,8684.0,278.6474,278.7211,278.4908,278.7027,8684.0
2020-05-22 11:20:00,302.42,302.75,302.31,302.41,27208.0,278.7027,279.0068,278.6013,278.6935,27208.0
2020-05-22 11:25:00,302.41,302.57,302.15,302.45,6878.0,278.6935,278.841,278.4539,278.7304,6878.0
2020-05-22 11:30:00,302.46,302.92,302.4,302.89,11066.0,278.7396,279.1635,278.6843,279.1359,11066.0
2020-05-22 11:35:00,302.85,303.07,302.67,303.07,19529.0,279.099,279.3017,278.9331,279.3017,19529.0
2020-05-22 11:40:00,303.05,303.2,302.91,302.92,13258.0,279.2833,279.4215,279.1543,279.1635,13258.0
2020-05-22 11:45:00,302.98,303.01,302.73,302.98,9335.0,279.2188,279.2464,278.9884,279.2188,9335.0
2020-05-22 11:50:00,302.91,303.15,302.76,303.15,13695.0,279.1543,279.3755,279.0161,279.3755,13695.0
2020-05-22 11:55:00,303.1,303.29,302.94,303.03,11576.0,279.3294,279.5045,279.1819,279.2649,11576.0
2020-05-22 12:00:00,303.02,303.18,302.94,302.95,6276.0,279.2557,279.4031,279.1819,279.1911,6276.0
2020-05-22 12:05:00,302.98,303.06,302.68,302.68,13626.0,279.2188,279.2925,278.9423,278.9423,13626.0
2020-05-22 12:10:00,302.74,302.86,302.56,302.69,9353.0,278.9976,279.1082,278.8317,278.9515,9353.0
2020-05-22 12:15:00,302.69,302.73,302.48,302.63,5591.0,278.9515,278.9884,278.758,278.8962,5591.0
2020-05-22 12:20:00,302.62,302.93,302.62,302.75,7543.0,278.887,279.1727,278.887,279.0068,7543.0
2020-05-22 12:25:00,302.76,302.8,302.56,302.56,2951.0,279.0161,279.0529,278.8317,278.8317,2951.0
2020-05-22 12:30:00,302.6,302.91,302.6,302.91,7895.0,278.8686,279.1543,278.8686,279.1543,7895.0
2020-05-22 12:35:00,302.93,303.06,302.72,302.99,5833.0,279.1727,279.2925,278.9792,279.228,5833.0
2020-05-22 12:40:00,303.0,303.23,303.0,303.14,4448.0,279.2372,279.4492,279.2372,279.3662,4448.0
2020-05-22 12:45:00,303.13,303.27,302.79,303.03,6896.0,279.357,279.4861,279.0437,279.2649,6896.0
2020-05-22 12:50:00,303.06,303.1,302.7,302.89,2425.0,279.2925,279.3294,278.9608,279.1359,2425.0
2020-05-22 12:55:00,302.95,303.0,302.82,302.91,6580.0,279.1911,279.2372,279.0713,279.1543,6580.0
2020-05-22 13:00:00,302.92,303.29,302.91,303.26,13927.0,279.1635,279.5045,279.1543,279.4768,13927.0
2020-05-22 13:05:00,303.2,303.22,302.75,302.79,10310.0,279.4215,279.44,279.0068,279.0437,10310.0
2020-05-22 13:10:00,302.83,303.28,302.77,303.24,7488.0,279.0806,279.4953,279.0253,279.4584,7488.0
2020-05-22 13:15:00,303.28,303.46,303.23,303.4,8040.0,279.4953,279.6612,279.4492,279.6059,8040.0
2020-05-22 13:20:00,303.4,303.4,303.19,303.4,9392.0,279.6059,279.6059,279.4123,279.6059,9392.0
2020-05-22 13:25:00,303.44,303.72,303.34,303.68,14621.0,279.6427,279.9008,279.5506,279.8639,14621.0
2020-05-22 13:30:00,303.64,303.84,303.6,303.8,15838.0,279.827,280.0114,279.7902,279.9745,15838.0
2020-05-22 13:35:00,303.84,303.94,303.76,303.86,10934.0,280.0114,280.1035,279.9376,280.0298,10934.0
2020-05-22 13:40:00,303.84,303.89,303.07,303.27,29213.0,280.0114,280.0574,279.3017,279.4861,29213.0
2020-05-22 13:45:00,303.28,303.45,303.12,303.17,15353.0,279.4953,279.6519,279.3478,279.3939,15353.0
2020-05-22 13:50:00,303.15,303.18,302.85,303.16,11866.0,279.3755,279.4031,279.099,279.3847,11866.0
2020-05-22 13:55:00,303.13,303.25,302.92,303.22,14039.0,279.357,279.4676,279.1635,279.44,14039.0
2020-05-22 14:00:00,303.17,303.52,303.06,303.49,18474.0,279.3939,279.7164,279.2925,279.6888,18474.0
2020-05-22 14:05:00,303.48,303.63,303.42,303.57,9254.0,279.6796,279.8178,279.6243,279.7625,9254.0
2020-05-22 14:10:00,303.53,303.59,303.45,303.55,9775.0,279.7257,279.781,279.6519,279.7441,9775.0
2020-05-22 14:15:00,303.55,303.71,303.42,303.62,29115.0,279.7441,279.8915,279.6243,279.8086,29115.0
2020-05-22 14:20:00,303.62,303.62,303.35,303.45,13331.0,279.8086,279.8086,279.5598,279.6519,13331.0
2020-05-22 14:25:00,303.4,303.46,303.23,303.31,8872.0,279.6059,279.6612,279.4492,279.5229,8872.0
2020-05-22 14:30:00,303.26,303.31,302.91,303.16,21376.0,279.4768,279.5229,279.1543,279.3847,21376.0
2020-05-22 14:35:00,303.21,303.21,302.75,302.77,28099.0,279.4308,279.4308,279.0068,279.0253,28099.0
2020-05-22 14:40:00,302.75,302.75,302.03,302.1,13559.0,279.0068,279.0068,278.3433,278.4078,13559.0
2020-05-22 14:45:00,302.1,302.33,301.95,302.17,17592.0,278.4078,278.6198,278.2696,278.4723,17592.0
2020-05-22 14:50:00,302.21,302.65,302.2,302.65,14904.0,278.5092,278.9147,278.5,278.9147,14904.0
2020-05-22 14:55:00,302.68,302.81,302.51,302.51,7752.0,278.9423,279.0621,278.7857,278.7857,7752.0
2020-05-22 15:00:00,302.43,302.71,302.31,302.6,20948.0,278.7119,278.97,278.6013,278.8686,20948.0
2020-05-22 15:05:00,302.63,302.7,302.17,302.35,19997.0,278.8962,278.9608,278.4723,278.6382,19997.0
2020-05-22 15:10:00,302.36,302.45,302.25,302.38,16584.0,278.6474,278.7304,278.546,278.6659,16584.0
2020-05-22 15:15:00,302.4,302.4,302.21,302.24,24384.0,278.6843,278.6843,278.5092,278.5368,24384.0
2020-05-22 15:20:00,302.23,302.27,302.02,302.09,49694.0,278.5276,278.5645,278.3341,278.3986,49694.0
2020-05-22 15:25:00,302.08,302.09,301.82,302.04,23240.0,278.3894,278.3986,278.1498,278.3525,23240.0
2020-05-22 15:30:00,301.99,302.28,301.94,302.18,23344.0,278.3064,278.5737,278.2604,278.4815,23344.0
2020-05-22 15:35:00,302.14,302.26,302.05,302.24,23897.0,278.4447,278.5553,278.3617,278.5368,23897.0
2020-05-22 15:40:00,302.23,302.82,302.15,302.73,68286.0,278.5276,279.0713,278.4539,278.9884,68286.0
2020-05-22 15:45:00,302.8,302.98,302.8,302.95,34167.0,279.0529,279.2188,279.0529,279.1911,34167.0
2020-05-22 15:50:00,302.98,303.05,302.19,302.19,109043.0,279.2188,279.2833,278.4908,278.4908,109043.0
2020-05-22 15:55:00,302.16,302.9,302.14,302.42,152580.0,278.4631,279.1451,278.4447,278.7027,152580.0
2020-05-26 09:30:00,305.55,306.9,304.78,305.37,109278.0,281.5872,282.8314,280.8776,281.4214,109278.0
2020-05-26 09:35:00,305.33,305.91,305.16,305.25,47903.0,281.3845,281.919,281.2278,281.3108,47903.0
2020-05-26 09:40:00,305.3,305.98,305.23,305.82,30607.0,281.3569,281.9835,281.2923,281.8361,30607.0
2020-05-26 09:45:00,305.86,306.78,305.86,306.71,34802.0,281.8729,282.7208,281.8729,282.6563,34802.0
2020-05-26 09:50:00,306.62,306.69,306.02,306.34,34383.0,282.5733,282.6378,282.0204,282.3153,34383.0
2020-05-26 09:55:00,306.35,306.56,305.45,305.67,22735.0,282.3245,282.518,281.4951,281.6978,22735.0
2020-05-26 10:00:00,305.81,305.96,305.12,305.14,21381.0,281.8269,281.9651,281.191,281.2094,21381.0
2020-05-26 10:05:00,305.15,305.29,304.53,304.84,49110.0,281.2186,281.3476,280.6472,280.9329,49110.0
2020-05-26 10:10:00,304.84,305.34,304.76,305.22,23702.0,280.9329,281.3937,280.8592,281.2831,23702.0
2020-05-26 10:15:00,305.23,305.27,304.88,304.9,24777.0,281.2923,281.3292,280.9698,280.9882,24777.0
2020-05-26 10:20:00,304.91,305.29,304.51,305.29,28434.0,280.9974,281.3476,280.6288,281.3476,28434.0
2020-05-26 10:25:00,305.28,305.73,305.28,305.44,16093.0,281.3384,281.7531,281.3384,281.4859,16093.0
2020-05-26 10:30:00,305.49,305.59,305.15,305.26,24646.0,281.532,281.6241,281.2186,281.32,24646.0
2020-05-26 10:35:00,305.27,305.91,305.26,305.72,16175.0,281.3292,281.919,281.32,281.7439,16175.0
2020-05-26 10:40:00,305.72,305.95,305.71,305.85,10288.0,281.7439,281.9559,281.7347,281.8637,10288.0
2020-05-26 10:45:00,305.78,306.25,305.62,305.82,18574.0,281.7992,282.2323,281.6518,281.8361,18574.0
2020-05-26 10:50:00,305.86,306.22,305.69,306.2,12129.0,281.8729,282.2047,281.7163,282.1863,12129.0
2020-05-26 10:55:00,306.14,306.14,305.38,305.57,19393.0,282.131,282.131,281.4306,281.6057,19393.0
2020-05-26 11:00:00,305.67,305.89,305.4,305.65,16663.0,281.6978,281.9006,281.449,281.6794,16663.0
2020-05-26 11:05:00,305.64,305.78,305.5,305.63,16711.0,281.6702,281.7992,281.5412,281.661,16711.0
2020-05-26 11:10:00,305.6,305.61,305.1,305.41,12805.0,281.6333,281.6425,281.1725,281.4582,12805.0
2020-05-26 11:15:00,305.48,305.58,304.98,305.1,19013.0,281.5227,281.6149,281.0619,281.1725,19013.0
2020-05-26 11:20:00,305.08,305.41,305.05,305.21,13475.0,281.1541,281.4582,281.1265,281.2739,13475.0
2020-05-26 11:25:00,305.17,305.17,304.49,304.56,26205.0,281.237,281.237,280.6104,280.6749,26205.0
2020-05-26 11:30:00,304.59,304.76,304.16,304.54,18892.0,280.7025,280.8592,280.3063,280.6565,18892.0
2020-05-26 11:35:00,304.49,304.59,304.25,304.44,12744.0,280.6104,280.7025,280.3892,280.5643,12744.0
2020-05-26 11:40:00,304.45,304.53,303.52,303.8,21041.0,280.5735,280.6472,279.7164,279.9745,21041.0
2020-05-26 11:45:00,303.76,304.06,303.63,303.65,16701.0,279.9376,280.2141,279.8178,279.8363,16701.0
2020-05-26 11:50:00,303.68,304.31,303.6,304.19,15002.0,279.8639,280.4445,279.7902,280.3339,15002.0
2020-05-26 11:55:00,304.2,304.65,304.2,304.57,13579.0,280.3431,280.7578,280.3431,280.6841,13579.0
2020-05-26 12:00:00,304.59,305.0,304.59,304.7,13929.0,280.7025,281.0804,280.7025,280.8039,13929.0
2020-05-26 12:05:00,304.69,304.8,304.31,304.35,16793.0,280.7947,280.8961,280.4445,280.4814,16793.0
2020-05-26 12:10:00,304.4,304.68,304.35,304.43,14199.0,280.5274,280.7855,280.4814,280.5551,14199.0
2020-05-26 12:15:00,304.46,304.47,303.83,303.84,15991.0,280.5827,280.5919,280.0021,280.0114,15991.0
2020-05-26 12:20:00,303.84,304.1,303.75,304.06,13071.0,280.0114,280.251,279.9284,280.2141,13071.0
2020-05-26 12:25:00,304.09,304.1,303.76,303.77,9574.0,280.2417,280.251,279.9376,279.9468,9574.0
2020-05-26 12:30:00,303.81,304.45,303.8,304.45,16641.0,279.9837,280.5735,279.9745,280.5735,16641.0
2020-05-26 12:35:00,304.45,304.58,304.27,304.53,10443.0,280.5735,280.6933,280.4076,280.6472,10443.0
2020-05-26 12:40:00,304.5,304.6,304.27,304.42,8917.0,280.6196,280.7117,280.4076,280.5459,8917.0
2020-05-26 12:45:00,304.41,304.89,304.36,304.76,11766.0,280.5366,280.979,280.4906,280.8592,11766.0
2020-05-26 12:50:00,304.8,304.91,304.47,304.59,14088.0,280.8961,280.9974,280.5919,280.7025,14088.0
2020-05-26 12:55:00,304.64,304.91,304.63,304.91,11895.0,280.7486,280.9974,280.7394,280.9974,11895.0
2020-05-26 13:00:00,304.91,305.22,304.78,304.82,16139.0,280.9974,281.2831,280.8776,280.9145,16139.0
2020-05-26 13:05:00,304.83,304.83,304.63,304.78,8434.0,280.9237,280.9237,280.7394,280.8776,8434.0
2020-05-26 13:10:00,304.81,305.0,304.77,304.93,15714.0,280.9053,281.0804,280.8684,281.0159,15714.0
2020-05-26 13:15:00,304.88,305.27,304.87,305.18,15045.0,280.9698,281.3292,280.9606,281.2463,15045.0
2020-05-26 13:20:00,305.21,305.21,305.02,305.03,10732.0,281.2739,281.2739,281.0988,281.108,10732.0
2020-05-26 13:25:00,305.05,305.28,305.02,305.22,9992.0,281.1265,281.3384,281.0988,281.2831,9992.0
2020-05-26 13:30:00,305.29,305.46,304.82,305.43,16138.0,281.3476,281.5043,280.9145,281.4767,16138.0
2020-05-26 13:35:00,305.42,305.64,305.36,305.53,11891.0,281.4674,281.6702,281.4121,281.5688,11891.0
2020-05-26 13:40:00,305.45,305.54,305.26,305.45,11383.0,281.4951,281.578,281.32,281.4951,11383.0
2020-05-26 13:45:00,305.5,305.54,305.26,305.3,11042.0,281.5412,281.578,281.32,281.3569,11042.0
2020-05-26 13:50:00,305.32,305.37,305.17,305.23,9756.0,281.3753,281.4214,281.237,281.2923,9756.0
2020-05-26 13:55:00,305.16,305.53,305.15,305.53,10090.0,281.2278,281.5688,281.2186,281.5688,10090.0
2020-05-26 14:00:00,305.55,305.59,305.35,305.48,19360.0,281.5872,281.6241,281.4029,281.5227,19360.0
2020-05-26 14:05:00,305.48,305.55,305.33,305.49,12631.0,281.5227,281.5872,281.3845,281.532,12631.0
2020-05-26 14:10:00,305.49,305.51,305.2,305.4,14709.0,281.532,281.5504,281.2647,281.449,14709.0
2020-05-26 14:15:00,305.37,305.69,305.33,305.68,12692.0,281.4214,281.7163,281.3845,281.707,12692.0
2020-05-26 14:20:00,305.68,306.0,305.63,305.97,17300.0,281.707,282.002,281.661,281.9743,17300.0
2020-05-26 14:25:00,306.0,306.0,305.58,305.61,11255.0,282.002,282.002,281.6149,281.6425,11255.0
2020-05-26 14:30:00,305.57,305.82,305.44,305.49,9484.0,281.6057,281.8361,281.4859,281.532,9484.0
2020-05-26 14:35:00,305.46,305.61,305.36,305.55,13204.0,281.5043,281.6425,281.4121,281.5872,13204.0
2020-05-26 14:40:00,305.55,305.75,305.28,305.44,16387.0,281.5872,281.7716,281.3384,281.4859,16387.0
2020-05-26 14:45:00,305.47,305.58,305.25,305.44,16951.0,281.5135,281.6149,281.3108,281.4859,16951.0
2020-05-26 14:50:00,305.47,305.54,305.38,305.4,15939.0,281.5135,281.578,281.4306,281.449,15939.0
2020-05-26 14:55:00,305.4,305.68,305.4,305.64,11994.0,281.449,281.707,281.449,281.6702,11994.0
2020-05-26 15:00:00,305.61,305.81,305.54,305.65,14302.0,281.6425,281.8269,281.578,281.6794,14302.0
2020-05-26 15:05:00,305.59,305.8,305.54,305.76,14023.0,281.6241,281.8176,281.578,281.7808,14023.0
2020-05-26 15:10:00,305.76,305.97,305.66,305.71,22773.0,281.7808,281.9743,281.6886,281.7347,22773.0
2020-05-26 15:15:00,305.69,305.72,305.3,305.41,24955.0,281.7163,281.7439,281.3569,281.4582,24955.0
2020-05-26 15:20:00,305.35,305.65,305.35,305.65,14797.0,281.4029,281.6794,281.4029,281.6794,14797.0
2020-05-26 15:25:00,305.57,305.6,305.29,305.35,11585.0,281.6057,281.6333,281.3476,281.4029,11585.0
2020-05-26 15:30:00,305.34,305.45,304.43,304.8,39489.0,281.3937,281.4951,280.5551,280.8961,39489.0
2020-05-26 15:35:00,304.76,305.0,304.68,304.8,24679.0,280.8592,281.0804,280.7855,280.8961,24679.0
2020-05-26 15:40:00,304.79,304.81,304.38,304.45,33077.0,280.8868,280.9053,280.509,280.5735,33077.0
2020-05-26 15:45:00,304.42,304.6,303.99,304.51,37058.0,280.5459,280.7117,280.1496,280.6288,37058.0
2020-05-26 15:50:00,304.56,304.72,303.8,304.05,80861.0,280.6749,280.8223,279.9745,280.2049,80861.0
2020-05-26 15:55:00,304.05,304.99,303.99,304.98,110812.0,280.2049,281.0712,280.1496,281.0619,110812.0
2020-05-27 09:30:00,304.56,306.31,304.44,305.69,72974.0,280.6749,282.2876,280.5643,281.7163,72974.0
2020-05-27 09:35:00,305.73,305.96,305.0,305.72,35720.0,281.7531,281.9651,281.0804,281.7439,35720.0
2020-05-27 09:40:00,305.8,305.97,304.9,304.91,32359.0,281.8176,281.9743,280.9882,280.9974,32359.0
2020-05-27 09:45:00,304.84,305.28,304.37,305.12,29058.0,280.9329,281.3384,280.4998,281.191,29058.0
2020-05-27 09:50:00,305.19,305.38,304.0,304.22,36451.0,281.2555,281.4306,280.1588,280.3615,36451.0
2020-05-27 09:55:00,304.25,304.48,303.19,303.47,32428.0,280.3892,280.6012,279.4123,279.6704,32428.0
2020-05-27 10:00:00,303.47,303.49,302.26,302.87,50716.0,279.6704,279.6888,278.5553,279.1174,50716.0
2020-05-27 10:05:00,302.73,302.97,302.31,302.66,34095.0,278.9884,279.2096,278.6013,278.9239,34095.0
2020-05-27 10:10:00,302.7,303.16,302.35,302.83,20831.0,278.9608,279.3847,278.6382,279.0806,20831.0
2020-05-27 10:15:00,302.76,302.79,302.29,302.45,21565.0,279.0161,279.0437,278.5829,278.7304,21565.0
2020-05-27 10:20:00,302.45,302.45,301.16,301.27,33499.0,278.7304,278.7304,277.5415,277.6429,33499.0
2020-05-27 10:25:00,301.15,301.63,300.84,301.37,35550.0,277.5323,277.9747,277.2466,277.7351,35550.0
2020-05-27 10:30:00,301.38,301.59,301.03,301.34,32643.0,277.7443,277.9378,277.4217,277.7074,32643.0
2020-05-27 10:35:00,301.31,301.37,300.28,300.29,38579.0,277.6798,277.7351,276.7305,276.7398,38579.0
2020-05-27 10:40:00,300.25,300.43,299.47,299.8,63423.0,276.7029,276.8688,275.9841,276.2882,63423.0
2020-05-27 10:45:00,299.78,300.15,299.6,299.73,38988.0,276.2698,276.6107,276.1039,276.2237,38988.0
2020-05-27 10:50:00,299.71,300.24,299.51,300.04,37478.0,276.2052,276.6937,276.0209,276.5094,37478.0
2020-05-27 10:55:00,300.05,300.58,299.92,300.46,23767.0,276.5186,277.007,276.3988,276.8964,23767.0
2020-05-27 11:00:00,300.36,300.36,299.57,299.86,30080.0,276.8043,276.8043,276.0762,276.3435,30080.0
2020-05-27 11:05:00,299.85,300.73,299.82,300.25,16598.0,276.3343,277.1453,276.3066,276.7029,16598.0
2020-05-27 11:10:00,300.17,300.93,300.12,300.82,15158.0,276.6292,277.3296,276.5831,277.2282,15158.0
2020-05-27 11:15:00,300.86,301.26,300.7,301.03,31298.0,277.2651,277.6337,277.1176,277.4217,31298.0
2020-05-27 11:20:00,301.06,302.32,301.06,302.19,34261.0,277.4494,278.6106,277.4494,278.4908,34261.0
2020-05-27 11:25:00,302.19,302.56,301.84,302.12,22065.0,278.4908,278.8317,278.1682,278.4262,22065.0
2020-05-27 11:30:00,302.11,302.2,301.28,301.29,17840.0,278.417,278.5,277.6521,277.6613,17840.0
2020-05-27 11:35:00,301.3,301.3,300.07,300.5,18322.0,277.6706,277.6706,276.537,276.9333,18322.0
2020-05-27 11:40:00,300.55,300.79,300.28,300.33,14848.0,276.9794,277.2005,276.7305,276.7766,14848.0
2020-05-27 11:45:00,300.32,301.25,300.32,301.22,16248.0,276.7674,277.6245,276.7674,277.5968,16248.0
2020-05-27 11:50:00,301.16,301.35,300.91,300.99,10482.0,277.5415,277.7166,277.3111,277.3849,10482.0
2020-05-27 11:55:00,300.98,301.5,300.97,301.5,9063.0,277.3756,277.8549,277.3664,277.8549,9063.0
2020-05-27 12:00:00,301.64,301.88,301.52,301.85,9874.0,277.9839,278.2051,277.8733,278.1774,9874.0
2020-05-27 12:05:00,301.76,302.65,301.72,302.57,18675.0,278.0945,278.9147,278.0576,278.841,18675.0
2020-05-27 12:10:00,302.53,302.82,302.41,302.82,20577.0,278.8041,279.0713,278.6935,279.0713,20577.0
2020-05-27 12:15:00,302.88,302.9,302.11,302.2,12124.0,279.1266,279.1451,278.417,278.5,12124.0
2020-05-27 12:20:00,302.27,302.32,301.79,301.89,9068.0,278.5645,278.6106,278.1221,278.2143,9068.0
2020-05-27 12:25:00,301.95,302.12,301.61,301.77,14485.0,278.2696,278.4262,277.9562,278.1037,14485.0
2020-05-27 12:30:00,301.85,302.39,301.8,302.23,13716.0,278.1774,278.6751,278.1313,278.5276,13716.0
2020-05-27 12:35:00,302.29,302.71,302.25,302.66,10866.0,278.5829,278.97,278.546,278.9239,10866.0
2020-05-27 12:40:00,302.66,303.0,302.52,302.9,16723.0,278.9239,279.2372,278.7949,279.1451,16723.0
2020-05-27 12:45:00,302.94,303.19,302.91,303.05,12737.0,279.1819,279.4123,279.1543,279.2833,12737.0
2020-05-27 12:50:00,303.06,303.18,302.81,302.89,13330.0,279.2925,279.4031,279.0621,279.1359,13330.0
2020-05-27 12:55:00,302.86,302.99,302.79,302.93,11771.0,279.1082,279.228,279.0437,279.1727,11771.0
2020-05-27 13:00:00,302.91,302.92,302.49,302.75,17539.0,279.1543,279.1635,278.7672,279.0068,17539.0
2020-05-27 13:05:00,302.71,302.82,302.57,302.61,7948.0,278.97,279.0713,278.841,278.8778,7948.0
2020-05-27 13:10:00,302.61,302.65,302.3,302.38,14189.0,278.8778,278.9147,278.5921,278.6659,14189.0
2020-05-27 13:15:00,302.4,302.76,302.33,302.76,9393.0,278.6843,279.0161,278.6198,279.0161,9393.0
2020-05-27 13:20:00,302.74,302.8,302.47,302.47,9582.0,278.9976,279.0529,278.7488,278.7488,9582.0
2020-05-27 13:25:00,302.45,302.47,302.26,302.4,11212.0,278.7304,278.7488,278.5553,278.6843,11212.0
2020-05-27 13:30:00,302.42,302.42,302.09,302.15,18004.0,278.7027,278.7027,278.3986,278.4539,18004.0
2020-05-27 13:35:00,302.19,302.32,302.06,302.28,13485.0,278.4908,278.6106,278.3709,278.5737,13485.0
2020-05-27 13:40:00,302.34,302.68,302.21,302.44,15223.0,278.629,278.9423,278.5092,278.7211,15223.0
2020-05-27 13:45:00,302.43,302.65,302.23,302.28,10995.0,278.7119,278.9147,278.5276,278.5737,10995.0
2020-05-27 13:50:00,302.28,302.65,302.06,302.4,11876.0,278.5737,278.9147,278.3709,278.6843,11876.0
2020-05-27 13:55:00,302.4,302.79,302.4,302.6,15582.0,278.6843,279.0437,278.6843,278.8686,15582.0
2020-05-27 14:00:00,302.67,303.2,302.66,303.2,21296.0,278.9331,279.4215,278.9239,279.4215,21296.0
2020-05-27 14:05:00,303.17,303.2,302.85,303.06,11661.0,279.3939,279.4215,279.099,279.2925,11661.0
2020-05-27 14:10:00,303.11,303.25,303.05,303.09,15585.0,279.3386,279.4676,279.2833,279.3202,15585.0
2020-05-27 14:15:00,303.14,303.32,303.06,303.28,11916.0,279.3662,279.5321,279.2925,279.4953,11916.0
2020-05-27 14:20:00,303.24,303.26,303.05,303.09,14429.0,279.4584,279.4768,279.2833,279.3202,14429.0
2020-05-27 14:25:00,303.04,303.19,303.04,303.12,12531.0,279.2741,279.4123,279.2741,279.3478,12531.0
2020-05-27 14:30:00,303.17,303.37,303.07,303.29,13135.0,279.3939,279.5782,279.3017,279.5045,13135.0
2020-05-27 14:35:00,303.24,303.29,303.05,303.07,21316.0,279.4584,279.5045,279.2833,279.3017,21316.0
2020-05-27 14:40:00,303.05,303.1,302.89,302.95,13239.0,279.2833,279.3294,279.1359,279.1911,13239.0
2020-05-27 14:45:00,302.92,302.92,302.74,302.86,19118.0,279.1635,279.1635,278.9976,279.1082,19118.0
2020-05-27 14:50:00,302.86,303.2,302.83,303.03,20337.0,279.1082,279.4215,279.0806,279.2649,20337.0
2020-05-27 14:55:00,303.04,303.6,302.97,303.57,18952.0,279.2741,279.7902,279.2096,279.7625,18952.0
2020-05-27 15:00:00,303.53,303.6,303.34,303.4,20931.0,279.7257,279.7902,279.5506,279.6059,20931.0
2020-05-27 15:05:00,303.43,303.68,303.35,303.55,18598.0,279.6335,279.8639,279.5598,279.7441,18598.0
2020-05-27 15:10:00,303.54,303.93,303.51,303.93,13685.0,279.7349,280.0943,279.7072,280.0943,13685.0
2020-05-27 15:15:00,303.91,304.03,303.85,304.01,15135.0,280.0759,280.1865,280.0206,280.168,15135.0
2020-05-27 15:20:00,303.99,304.2,303.99,304.18,13763.0,280.1496,280.3431,280.1496,280.3247,13763.0
2020-05-27 15:25:00,304.18,304.4,304.11,304.36,22935.0,280.3247,280.5274,280.2602,280.4906,22935.0
2020-05-27 15:30:00,304.36,304.53,304.22,304.46,24011.0,280.4906,280.6472,280.3615,280.5827,24011.0
2020-05-27 15:35:00,304.49,304.73,304.12,304.73,22654.0,280.6104,280.8316,280.2694,280.8316,22654.0
2020-05-27 15:40:00,304.67,305.05,304.67,304.97,27997.0,280.7763,281.1265,280.7763,281.0527,27997.0
2020-05-27 15:45:00,304.97,304.97,304.58,304.9,25472.0,281.0527,281.0527,280.6933,280.9882,25472.0
2020-05-27 15:50:00,305.0,305.86,305.0,305.84,65423.0,281.0804,281.8729,281.0804,281.8545,65423.0
2020-05-27 15:55:00,305.77,306.0,305.7,306.0,70646.0,281.79,282.002,281.7255,282.002,70646.0
2020-05-28 09:30:00,307.25,309.23,306.9,307.26,131303.0,283.1539,284.9786,282.8314,283.1631,131303.0
2020-05-28 09:35:00,307.27,308.66,307.27,308.0,42580.0,283.1724,284.4533,283.1724,283.8451,42580.0
2020-05-28 09:40:00,308.04,308.85,308.0,308.3,44684.0,283.882,284.6284,283.8451,284.1216,44684.0
2020-05-28 09:45:00,308.42,308.58,307.54,308.0,32343.0,284.2322,284.3796,283.4212,283.8451,32343.0
2020-05-28 09:50:00,307.94,308.51,307.87,308.39,25750.0,283.7898,284.3151,283.7253,284.2045,25750.0
2020-05-28 09:55:00,308.36,308.64,308.25,308.33,41778.0,284.1769,284.4349,284.0755,284.1492,41778.0
2020-05-28 10:00:00,308.29,309.13,308.2,309.03,37550.0,284.1124,284.8865,284.0294,284.7943,37550.0
2020-05-28 10:05:00,308.98,309.7,308.8,309.69,26594.0,284.7482,285.4118,284.5824,285.4026,26594.0
2020-05-28 10:10:00,309.73,309.77,309.23,309.25,40098.0,285.4394,285.4763,284.9786,284.9971,40098.0
2020-05-28 10:15:00,309.25,309.33,307.9,307.9,43035.0,284.9971,285.0708,283.7529,283.7529,43035.0
2020-05-28 10:20:00,307.94,308.34,307.94,308.26,25558.0,283.7898,284.1584,283.7898,284.0847,25558.0
2020-05-28 10:25:00,308.28,308.73,308.2,308.27,18939.0,284.1031,284.5179,284.0294,284.0939,18939.0
2020-05-28 10:30:00,308.31,308.83,308.2,308.8,46182.0,284.1308,284.61,284.0294,284.5824,46182.0
2020-05-28 10:35:00,308.83,309.27,308.67,309.21,23341.0,284.61,285.0155,284.4626,284.9602,23341.0
2020-05-28 10:40:00,309.16,309.5,309.15,309.28,31469.0,284.9141,285.2275,284.9049,285.0247,31469.0
2020-05-28 10:45:00,309.28,309.53,308.88,309.44,31682.0,285.0247,285.2551,284.6561,285.1722,31682.0
2020-05-28 10:50:00,309.4,309.4,308.91,309.08,18686.0,285.1353,285.1353,284.6837,284.8404,18686.0
2020-05-28 10:55:00,309.07,309.66,309.07,309.66,16585.0,284.8312,285.3749,284.8312,285.3749,16585.0
2020-05-28 11:00:00,309.5,309.92,309.46,309.92,22175.0,285.2275,285.6145,285.1906,285.6145,22175.0
2020-05-28 11:05:00,309.94,310.25,309.42,309.42,42716.0,285.633,285.9186,285.1537,285.1537,42716.0
2020-05-28 11:10:00,309.43,309.64,309.07,309.32,17265.0,285.163,285.3565,284.8312,285.0616,17265.0
2020-05-28 11:15:00,309.34,309.61,308.89,308.94,15981.0,285.08,285.3288,284.6653,284.7114,15981.0
2020-05-28 11:20:00,308.91,309.09,308.46,308.47,23439.0,284.6837,284.8496,284.269,284.2782,23439.0
2020-05-28 11:25:00,308.46,309.0,308.4,309.0,14983.0,284.269,284.7667,284.2137,284.7667,14983.0
2020-05-28 11:30:00,309.1,309.11,308.78,309.03,10740.0,284.8588,284.8681,284.5639,284.7943,10740.0
2020-05-28 11:35:00,309.09,309.49,309.08,309.26,13390.0,284.8496,285.2183,284.8404,285.0063,13390.0
2020-05-28 11:40:00,309.23,309.61,309.1,309.5,14966.0,284.9786,285.3288,284.8588,285.2275,14966.0
2020-05-28 11:45:00,309.49,309.88,309.49,309.71,22060.0,285.2183,285.5777,285.2183,285.421,22060.0
2020-05-28 11:50:00,309.71,309.93,309.56,309.63,43576.0,285.421,285.6237,285.2828,285.3473,43576.0
2020-05-28 11:55:00,309.64,309.76,309.53,309.75,26621.0,285.3565,285.4671,285.2551,285.4579,26621.0
2020-05-28 12:00:00,309.7,309.8,309.58,309.68,21023.0,285.4118,285.5039,285.3012,285.3933,21023.0
2020-05-28 12:05:00,309.74,309.91,309.31,309.36,14123.0,285.4486,285.6053,285.0524,285.0984,14123.0
2020-05-28 12:10:00,309.31,309.32,309.13,309.15,13237.0,285.0524,285.0616,284.8865,284.9049,13237.0
2020-05-28 12:15:00,309.13,309.53,309.11,309.4,22890.0,284.8865,285.2551,284.8681,285.1353,22890.0
2020-05-28 12:20:00,309.4,309.63,309.37,309.49,10096.0,285.1353,285.3473,285.1077,285.2183,10096.0
2020-05-28 12:25:00,309.52,309.52,309.04,309.11,17139.0,285.2459,285.2459,284.8035,284.8681,17139.0
2020-05-28 12:30:00,309.11,309.32,309.04,309.3,9988.0,284.8681,285.0616,284.8035,285.0432,9988.0
2020-05-28 12:35:00,309.32,309.5,309.11,309.5,14954.0,285.0616,285.2275,284.8681,285.2275,14954.0
2020-05-28 12:40:00,309.48,309.82,309.41,309.62,21419.0,285.209,285.5224,285.1445,285.3381,21419.0
2020-05-28 12:45:00,309.53,309.71,309.47,309.68,8801.0,285.2551,285.421,285.1998,285.3933,8801.0
2020-05-28 12:50:00,309.64,309.99,309.54,309.72,15423.0,285.3565,285.679,285.2643,285.4302,15423.0
2020-05-28 12:55:00,309.76,309.94,309.5,309.59,23947.0,285.4671,285.633,285.2275,285.3104,23947.0
2020-05-28 13:00:00,309.61,309.77,309.15,309.64,24970.0,285.3288,285.4763,284.9049,285.3565,24970.0
2020-05-28 13:05:00,309.64,309.75,309.3,309.42,21040.0,285.3565,285.4579,285.0432,285.1537,21040.0
2020-05-28 13:10:00,309.38,309.78,309.3,309.68,25990.0,285.1169,285.4855,285.0432,285.3933,25990.0
2020-05-28 13:15:00,309.71,309.99,309.51,309.99,23718.0,285.421,285.679,285.2367,285.679,23718.0
2020-05-28 13:20:00,309.95,309.98,309.59,309.88,10837.0,285.6422,285.6698,285.3104,285.5777,10837.0
2020-05-28 13:25:00,309.9,310.0,309.77,310.0,13958.0,285.5961,285.6883,285.4763,285.6883,13958.0
2020-05-28 13:30:00,310.0,310.19,309.84,309.95,22614.0,285.6883,285.8634,285.5408,285.6422,22614.0
2020-05-28 13:35:00,309.92,310.3,309.88,310.12,21208.0,285.6145,285.9647,285.5777,285.7988,21208.0
2020-05-28 13:40:00,310.11,310.51,310.01,310.49,21458.0,285.7896,286.1583,285.6975,286.1398,21458.0
2020-05-28 13:45:00,310.38,310.53,310.24,310.24,14785.0,286.0385,286.1767,285.9094,285.9094,14785.0
2020-05-28 13:50:00,310.25,310.3,310.1,310.29,25837.0,285.9186,285.9647,285.7804,285.9555,25837.0
2020-05-28 13:55:00,310.36,310.44,310.17,310.29,21825.0,286.02,286.0937,285.8449,285.9555,21825.0
2020-05-28 14:00:00,310.31,310.7,310.18,310.44,22064.0,285.9739,286.3334,285.8541,286.0937,22064.0
2020-05-28 14:05:00,310.44,310.58,310.35,310.44,16662.0,286.0937,286.2228,286.0108,286.0937,16662.0
2020-05-28 14:10:00,310.48,310.62,310.31,310.47,18713.0,286.1306,286.2596,285.9739,286.1214,18713.0
2020-05-28 14:15:00,310.42,311.0,310.41,310.81,27673.0,286.0753,286.6098,286.0661,286.4347,27673.0
2020-05-28 14:20:00,310.82,310.97,310.54,310.55,15952.0,286.4439,286.5822,286.1859,286.1951,15952.0
2020-05-28 14:25:00,310.51,310.55,309.86,310.02,30425.0,286.1583,286.1951,285.5592,285.7067,30425.0
2020-05-28 14:30:00,310.03,310.15,309.77,309.92,18406.0,285.7159,285.8265,285.4763,285.6145,18406.0
2020-05-28 14:35:00,309.92,309.93,309.5,309.52,20538.0,285.6145,285.6237,285.2275,285.2459,20538.0
2020-05-28 14:40:00,309.53,309.79,309.4,309.4,17892.0,285.2551,285.4947,285.1353,285.1353,17892.0
2020-05-28 14:45:00,309.43,309.55,309.09,309.14,22781.0,285.163,285.2735,284.8496,284.8957,22781.0
2020-05-28 14:50:00,309.13,309.22,308.55,308.75,34102.0,284.8865,284.9694,284.352,284.5363,34102.0
2020-05-28 14:55:00,308.8,309.5,308.75,309.49,29250.0,284.5824,285.2275,284.5363,285.2183,29250.0
2020-05-28 15:00:00,309.5,310.13,309.25,309.91,37857.0,285.2275,285.8081,284.9971,285.6053,37857.0
2020-05-28 15:05:00,309.87,309.93,309.52,309.72,31682.0,285.5684,285.6237,285.2459,285.4302,31682.0
2020-05-28 15:10:00,309.68,310.49,309.53,310.42,39203.0,285.3933,286.1398,285.2551,286.0753,39203.0
2020-05-28 15:15:00,310.42,310.46,309.06,309.22,33686.0,286.0753,286.1122,284.822,284.9694,33686.0
2020-05-28 15:20:00,309.3,310.13,309.17,309.86,39310.0,285.0432,285.8081,284.9233,285.5592,39310.0
2020-05-28 15:25:00,309.88,310.39,309.57,309.65,53628.0,285.5777,286.0477,285.292,285.3657,53628.0
2020-05-28 15:30:00,309.7,309.86,309.14,309.75,48916.0,285.4118,285.5592,284.8957,285.4579,48916.0
2020-05-28 15:35:00,309.72,309.87,309.31,309.53,40234.0,285.4302,285.5684,285.0524,285.2551,40234.0
2020-05-28 15:40:00,309.5,309.67,309.1,309.54,50917.0,285.2275,285.3841,284.8588,285.2643,50917.0
2020-05-28 15:45:00,309.56,309.58,308.86,308.92,65269.0,285.2828,285.3012,284.6377,284.693,65269.0
2020-05-28 15:50:00,308.92,309.44,308.61,308.89,122619.0,284.693,285.1722,284.4073,284.6653,122619.0
2020-05-28 15:55:00,308.87,310.3,308.87,309.81,270351.0,284.6469,285.9647,284.6469,285.5132,270351.0
2020-05-29 09:30:00,304.7,305.98,303.69,303.99,182572.0,280.8039,281.9835,279.8731,280.1496,182572.0
2020-05-29 09:35:00,304.03,304.41,302.35,303.43,148110.0,280.1865,280.5366,278.6382,279.6335,148110.0
2020-05-29 09:40:00,303.25,304.62,302.94,304.5,120630.0,279.4676,280.7302,279.1819,280.6196,120630.0
2020-05-29 09:45:00,304.61,305.9,304.41,305.35,115463.0,280.721,281.9098,280.5366,281.4029,115463.0
2020-05-29 09:50:00,305.37,305.55,304.76,305.05,71805.0,281.4214,281.5872,280.8592,281.1265,71805.0
2020-05-29 09:55:00,305.15,305.61,304.88,305.36,77264.0,281.2186,281.6425,280.9698,281.4121,77264.0
2020-05-29 10:00:00,305.26,306.42,305.0,306.4,101924.0,281.32,282.389,281.0804,282.3706,101924.0
2020-05-29 10:05:00,306.49,307.64,306.07,306.53,96452.0,282.4535,283.5133,282.0665,282.4904,96452.0
2020-05-29 10:10:00,306.56,307.01,305.02,305.59,67196.0,282.518,282.9327,281.0988,281.6241,67196.0
2020-05-29 10:15:00,305.64,306.0,304.32,304.41,55977.0,281.6702,282.002,280.4537,280.5366,55977.0
2020-05-29 10:20:00,304.44,304.92,303.92,304.87,43324.0,280.5643,281.0067,280.0851,280.9606,43324.0
2020-05-29 10:25:00,304.84,305.19,304.47,305.01,29426.0,280.9329,281.2555,280.5919,281.0896,29426.0
2020-05-29 10:30:00,305.07,306.33,305.05,306.19,41715.0,281.1449,282.3061,281.1265,282.1771,41715.0
2020-05-29 10:35:00,306.08,306.09,305.46,305.99,33031.0,282.0757,282.0849,281.5043,281.9927,33031.0
2020-05-29 10:40:00,305.77,305.77,305.09,305.6,28340.0,281.79,281.79,281.1633,281.6333,28340.0
2020-05-29 10:45:00,305.55,305.55,304.5,304.5,53347.0,281.5872,281.5872,280.6196,280.6196,53347.0
2020-05-29 10:50:00,304.45,304.5,303.95,304.23,54261.0,280.5735,280.6196,280.1127,280.3708,54261.0
2020-05-29 10:55:00,304.21,305.0,304.09,304.31,35419.0,280.3523,281.0804,280.2417,280.4445,35419.0
2020-05-29 11:00:00,304.32,304.42,303.93,304.24,39548.0,280.4537,280.5459,280.0943,280.38,39548.0
2020-05-29 11:05:00,304.16,304.87,304.0,304.85,33340.0,280.3063,280.9606,280.1588,280.9421,33340.0
2020-05-29 11:10:00,304.84,305.66,304.74,305.62,36068.0,280.9329,281.6886,280.8408,281.6518,36068.0
2020-05-29 11:15:00,305.55,305.62,305.02,305.3,38994.0,281.5872,281.6518,281.0988,281.3569,38994.0
2020-05-29 11:20:00,305.3,305.65,305.13,305.62,19225.0,281.3569,281.6794,281.2002,281.6518,19225.0
2020-05-29 11:25:00,305.61,306.0,305.43,305.48,39186.0,281.6425,282.002,281.4767,281.5227,39186.0
2020-05-29 11:30:00,305.47,305.51,304.78,305.3,24010.0,281.5135,281.5504,280.8776,281.3569,24010.0
2020-05-29 11:35:00,305.25,305.52,305.18,305.36,13472.0,281.3108,281.5596,281.2463,281.4121,13472.0
2020-05-29 11:40:00,305.45,305.63,305.13,305.63,14921.0,281.4951,281.661,281.2002,281.661,14921.0
2020-05-29 11:45:00,305.49,305.91,305.28,305.82,16720.0,281.532,281.919,281.3384,281.8361,16720.0
2020-05-29 11:50:00,305.82,306.0,305.74,305.85,17698.0,281.8361,282.002,281.7623,281.8637,17698.0
2020-05-29 11:55:00,305.82,306.0,305.57,305.67,14704.0,281.8361,282.002,281.6057,281.6978,14704.0
2020-05-29 12:00:00,305.72,306.25,305.56,306.1,29244.0,281.7439,282.2323,281.5965,282.0941,29244.0
2020-05-29 12:05:00,306.15,306.17,305.95,306.12,15407.0,282.1402,282.1586,281.9559,282.1125,15407.0
2020-05-29 12:10:00,306.16,306.28,305.93,306.07,16347.0,282.1494,282.26,281.9374,282.0665,16347.0
2020-05-29 12:15:00,306.08,306.18,305.41,305.48,23328.0,282.0757,282.1678,281.4582,281.5227,23328.0
2020-05-29 12:20:00,305.5,305.5,304.81,305.09,24048.0,281.5412,281.5412,280.9053,281.1633,24048.0
2020-05-29 12:25:00,305.14,305.3,305.0,305.3,13724.0,281.2094,281.3569,281.0804,281.3569,13724.0
2020-05-29 12:30:00,305.25,305.39,305.1,305.22,15321.0,281.3108,281.4398,281.1725,281.2831,15321.0
2020-05-29 12:35:00,305.19,305.19,304.66,305.16,19458.0,281.2555,281.2555,280.767,281.2278,19458.0
2020-05-29 12:40:00,305.18,305.25,305.09,305.16,8858.0,281.2463,281.3108,281.1633,281.2278,8858.0
2020-05-29 12:45:00,305.13,305.44,305.05,305.32,15511.0,281.2002,281.4859,281.1265,281.3753,15511.0
2020-05-29 12:50:00,305.38,305.45,304.58,304.93,17110.0,281.4306,281.4951,280.6933,281.0159,17110.0
2020-05-29 12:55:00,304.85,306.04,304.82,305.66,40504.0,280.9421,282.0388,280.9145,281.6886,40504.0
2020-05-29 13:00:00,305.81,305.99,305.56,305.9,19906.0,281.8269,281.9927,281.5965,281.9098,19906.0
2020-05-29 13:05:00,305.88,306.48,305.79,306.25,18708.0,281.8914,282.4443,281.8084,282.2323,18708.0
2020-05-29 13:10:00,306.3,306.9,306.29,306.77,30371.0,282.2784,282.8314,282.2692,282.7116,30371.0
2020-05-29 13:15:00,306.76,306.89,306.35,306.49,21189.0,282.7024,282.8222,282.3245,282.4535,21189.0
2020-05-29 13:20:00,306.5,306.57,306.0,306.31,16801.0,282.4627,282.5273,282.002,282.2876,16801.0
2020-05-29 13:25:00,306.23,306.75,306.19,306.56,16635.0,282.2139,282.6931,282.1771,282.518,16635.0
2020-05-29 13:30:00,306.58,306.9,306.49,306.63,17652.0,282.5365,282.8314,282.4535,282.5825,17652.0
2020-05-29 13:35:00,306.65,306.67,306.28,306.44,16930.0,282.601,282.6194,282.26,282.4074,16930.0
2020-05-29 13:40:00,306.44,306.47,306.21,306.28,15476.0,282.4074,282.4351,282.1955,282.26,15476.0
2020-05-29 13:45:00,306.23,306.35,305.93,306.22,20577.0,282.2139,282.3245,281.9374,282.2047,20577.0
2020-05-29 13:50:00,306.24,306.24,305.46,305.65,15840.0,282.2231,282.2231,281.5043,281.6794,15840.0
2020-05-29 13:55:00,305.63,306.09,305.63,306.06,9092.0,281.661,282.0849,281.661,282.0572,9092.0
2020-05-29 14:00:00,306.03,306.17,305.77,305.8,17272.0,282.0296,282.1586,281.79,281.8176,17272.0
2020-05-29 14:05:00,305.78,306.73,305.46,306.73,28113.0,281.7992,282.6747,281.5043,282.6747,28113.0
2020-05-29 14:10:00,306.6,306.88,306.25,306.32,16832.0,282.5549,282.8129,282.2323,282.2969,16832.0
2020-05-29 14:15:00,306.33,306.75,306.2,306.75,23166.0,282.3061,282.6931,282.1863,282.6931,23166.0
2020-05-29 14:20:00,306.67,306.77,306.37,306.6,19296.0,282.6194,282.7116,282.3429,282.5549,19296.0
2020-05-29 14:25:00,306.55,306.97,306.51,306.92,23537.0,282.5088,282.8959,282.472,282.8498,23537.0
2020-05-29 14:30:00,306.95,307.0,306.79,306.92,27541.0,282.8774,282.9235,282.73,282.8498,27541.0
2020-05-29 14:35:00,306.93,307.14,306.78,307.08,29900.0,282.859,283.0525,282.7208,282.9973,29900.0
2020-05-29 14:40:00,307.07,307.46,306.98,307.04,26132.0,282.988,283.3475,282.9051,282.9604,26132.0
2020-05-29 14:45:00,307.03,307.11,306.01,306.01,34879.0,282.9512,283.0249,282.0112,282.0112,34879.0
2020-05-29 14:50:00,306.05,306.05,304.56,305.07,52173.0,282.048,282.048,280.6749,281.1449,52173.0
2020-05-29 14:55:00,305.22,306.77,305.0,306.75,44572.0,281.2831,282.7116,281.0804,282.6931,44572.0
2020-05-29 15:00:00,306.9,307.43,306.73,307.38,36662.0,282.8314,283.3198,282.6747,283.2737,36662.0
2020-05-29 15:05:00,307.36,307.41,306.83,306.88,34999.0,283.2553,283.3014,282.7669,282.8129,34999.0
2020-05-29 15:10:00,306.85,306.94,306.55,306.72,22065.0,282.7853,282.8682,282.5088,282.6655,22065.0
2020-05-29 15:15:00,306.74,307.45,306.34,307.35,39041.0,282.6839,283.3382,282.3153,283.2461,39041.0
2020-05-29 15:20:00,307.38,307.45,307.09,307.39,27981.0,283.2737,283.3382,283.0065,283.2829,27981.0
2020-05-29 15:25:00,307.39,307.43,306.32,306.6,31925.0,283.2829,283.3198,282.2969,282.5549,31925.0
2020-05-29 15:30:00,306.58,306.63,306.04,306.37,30241.0,282.5365,282.5825,282.0388,282.3429,30241.0
2020-05-29 15:35:00,306.34,306.66,306.24,306.54,29328.0,282.3153,282.6102,282.2231,282.4996,29328.0
2020-05-29 15:40:00,306.54,307.0,306.44,306.94,36455.0,282.4996,282.9235,282.4074,282.8682,36455.0
2020-05-29 15:45:00,306.99,307.06,306.39,306.67,33828.0,282.9143,282.9788,282.3614,282.6194,33828.0
2020-05-29 15:50:00,306.7,308.7,306.65,308.41,134433.0,282.6471,284.4902,282.601,284.2229,134433.0
2020-05-29 15:55:00,308.45,308.88,308.05,308.34,161650.0,284.2598,284.6561,283.8912,284.1584,161650.0
2020-06-01 09:30:00,307.61,309.06,306.96,307.89,106356.0,283.4857,284.822,282.8867,283.7437,106356.0
2020-06-01 09:35:00,307.77,308.29,306.5,306.72,32042.0,283.6331,284.1124,282.4627,282.6655,32042.0
2020-06-01 09:40:00,306.81,307.56,306.5,307.19,37201.0,282.7484,283.4396,282.4627,283.0986,37201.0
2020-06-01 09:45:00,307.4,307.58,306.98,307.43,31190.0,283.2922,283.458,282.9051,283.3198,31190.0
2020-06-01 09:50:00,307.53,307.74,306.7,306.84,39304.0,283.412,283.6055,282.6471,282.7761,39304.0
2020-06-01 09:55:00,306.77,307.09,306.46,306.84,18456.0,282.7116,283.0065,282.4259,282.7761,18456.0
2020-06-01 10:00:00,306.9,307.26,306.72,307.11,19988.0,282.8314,283.1631,282.6655,283.0249,19988.0
2020-06-01 10:05:00,307.11,308.2,306.97,308.08,22081.0,283.0249,284.0294,282.8959,283.9188,22081.0
2020-06-01 10:10:00,307.97,308.2,307.36,307.52,21490.0,283.8175,284.0294,283.2553,283.4027,21490.0
2020-06-01 10:15:00,307.49,307.64,307.17,307.42,16854.0,283.3751,283.5133,283.0802,283.3106,16854.0
2020-06-01 10:20:00,307.33,307.78,307.22,307.68,20676.0,283.2276,283.6424,283.1263,283.5502,20676.0
2020-06-01 10:25:00,307.69,307.95,307.46,307.63,28227.0,283.5594,283.799,283.3475,283.5041,28227.0
2020-06-01 10:30:00,307.74,307.92,307.57,307.77,18566.0,283.6055,283.7714,283.4488,283.6331,18566.0
2020-06-01 10:35:00,307.83,307.98,307.61,307.85,17038.0,283.6884,283.8267,283.4857,283.7069,17038.0
2020-06-01 10:40:00,307.82,307.99,307.7,307.94,11150.0,283.6792,283.8359,283.5686,283.7898,11150.0
2020-06-01 10:45:00,307.88,307.88,307.43,307.77,17425.0,283.7345,283.7345,283.3198,283.6331,17425.0
2020-06-01 10:50:00,307.78,308.36,307.78,308.2,19442.0,283.6424,284.1769,283.6424,284.0294,19442.0
2020-06-01 10:55:00,308.29,308.68,308.16,308.68,21376.0,284.1124,284.4718,283.9926,284.4718,21376.0
2020-06-01 11:00:00,308.66,309.15,308.61,309.12,31544.0,284.4533,284.9049,284.4073,284.8773,31544.0
2020-06-01 11:05:00,309.17,309.2,308.56,308.61,21313.0,284.9233,284.951,284.3612,284.4073,21313.0
2020-06-01 11:10:00,308.53,308.67,307.98,307.98,18272.0,284.3335,284.4626,283.8267,283.8267,18272.0
2020-06-01 11:15:00,308.0,308.36,307.76,307.84,16413.0,283.8451,284.1769,283.6239,283.6977,16413.0
2020-06-01 11:20:00,307.87,308.16,307.66,307.75,11823.0,283.7253,283.9926,283.5318,283.6147,11823.0
2020-06-01 11:25:00,307.76,307.84,307.4,307.75,17427.0,283.6239,283.6977,283.2922,283.6147,17427.0
2020-06-01 11:30:00,307.68,308.32,307.66,308.15,20208.0,283.5502,284.14,283.5318,283.9833,20208.0
2020-06-01 11:35:00,308.11,308.41,308.01,308.31,12450.0,283.9465,284.2229,283.8543,284.1308,12450.0
2020-06-01 11:40:00,308.34,308.62,308.05,308.57,14923.0,284.1584,284.4165,283.8912,284.3704,14923.0
2020-06-01 11:45:00,308.56,308.71,308.25,308.25,11721.0,284.3612,284.4994,284.0755,284.0755,11721.0
2020-06-01 11:50:00,308.3,308.6,308.24,308.57,11110.0,284.1216,284.398,284.0663,284.3704,11110.0
2020-06-01 11:55:00,308.55,308.62,308.34,308.44,9664.0,284.352,284.4165,284.1584,284.2506,9664.0
2020-06-01 12:00:00,308.49,308.55,308.18,308.28,12230.0,284.2967,284.352,284.011,284.1031,12230.0
2020-06-01 12:05:00,308.33,308.75,308.32,308.6,11781.0,284.1492,284.5363,284.14,284.398,11781.0
2020-06-01 12:10:00,308.55,308.64,308.32,308.53,9531.0,284.352,284.4349,284.14,284.3335,9531.0
2020-06-01 12:15:00,308.49,309.06,308.41,308.88,20503.0,284.2967,284.822,284.2229,284.6561,20503.0
2020-06-01 12:20:00,308.81,309.06,308.78,308.98,10430.0,284.5916,284.822,284.5639,284.7482,10430.0
2020-06-01 12:25:00,308.91,309.11,308.89,308.94,9248.0,284.6837,284.8681,284.6653,284.7114,9248.0
2020-06-01 12:30:00,309.03,309.1,308.96,309.01,9339.0,284.7943,284.8588,284.7298,284.7759,9339.0
2020-06-01 12:35:00,309.01,309.54,308.9,309.46,28596.0,284.7759,285.2643,284.6745,285.1906,28596.0
2020-06-01 12:40:00,309.46,309.52,309.3,309.3,12798.0,285.1906,285.2459,285.0432,285.0432,12798.0
2020-06-01 12:45:00,309.31,309.56,309.3,309.55,10788.0,285.0524,285.2828,285.0432,285.2735,10788.0
2020-06-01 12:50:00,309.6,309.71,309.39,309.39,19909.0,285.3196,285.421,285.1261,285.1261,19909.0
2020-06-01 12:55:00,309.41,309.61,309.37,309.52,7910.0,285.1445,285.3288,285.1077,285.2459,7910.0
2020-06-01 13:00:00,309.49,309.57,309.28,309.51,16089.0,285.2183,285.292,285.0247,285.2367,16089.0
2020-06-01 13:05:00,309.49,309.74,309.46,309.55,9690.0,285.2183,285.4486,285.1906,285.2735,9690.0
2020-06-01 13:10:00,309.52,309.56,309.27,309.35,9312.0,285.2459,285.2828,285.0155,285.0892,9312.0
2020-06-01 13:15:00,309.39,309.45,308.93,308.93,12992.0,285.1261,285.1814,284.7022,284.7022,12992.0
2020-06-01 13:20:00,308.94,309.1,308.66,308.91,7963.0,284.7114,284.8588,284.4533,284.6837,7963.0
2020-06-01 13:25:00,308.95,309.04,308.69,308.89,9345.0,284.7206,284.8035,284.481,284.6653,9345.0
2020-06-01 13:30:00,308.95,309.0,308.74,308.79,9856.0,284.7206,284.7667,284.5271,284.5731,9856.0
2020-06-01 13:35:00,308.79,309.03,308.63,309.0,15491.0,284.5731,284.7943,284.4257,284.7667,15491.0
2020-06-01 13:40:00,309.01,309.05,308.58,308.86,9949.0,284.7759,284.8128,284.3796,284.6377,9949.0
2020-06-01 13:45:00,308.76,308.76,308.35,308.4,7386.0,284.5455,284.5455,284.1677,284.2137,7386.0
2020-06-01 13:50:00,308.41,308.52,308.28,308.4,10490.0,284.2229,284.3243,284.1031,284.2137,10490.0
2020-06-01 13:55:00,308.37,308.51,308.21,308.43,9289.0,284.1861,284.3151,284.0386,284.2414,9289.0
2020-06-01 14:00:00,308.44,308.51,308.21,308.48,7136.0,284.2506,284.3151,284.0386,284.2875,7136.0
2020-06-01 14:05:00,308.46,308.49,308.22,308.24,7432.0,284.269,284.2967,284.0479,284.0663,7432.0
2020-06-01 14:10:00,308.24,308.29,308.0,308.17,6441.0,284.0663,284.1124,283.8451,284.0018,6441.0
2020-06-01 14:15:00,308.16,308.25,307.95,308.06,10399.0,283.9926,284.0755,283.799,283.9004,10399.0
2020-06-01 14:20:00,308.06,308.07,307.69,307.76,7864.0,283.9004,283.9096,283.5594,283.6239,7864.0
2020-06-01 14:25:00,307.79,308.25,307.79,308.13,9193.0,283.6516,284.0755,283.6516,283.9649,9193.0
2020-06-01 14:30:00,308.13,308.54,308.02,308.27,7398.0,283.9649,284.3428,283.8635,284.0939,7398.0
2020-06-01 14:35:00,308.31,308.48,308.22,308.34,6015.0,284.1308,284.2875,284.0479,284.1584,6015.0
2020-06-01 14:40:00,308.38,308.57,308.14,308.14,5636.0,284.1953,284.3704,283.9741,283.9741,5636.0
2020-06-01 14:45:00,308.09,308.22,307.9,307.9,8635.0,283.928,284.0479,283.7529,283.7529,8635.0
2020-06-01 14:50:00,307.88,307.95,307.61,307.82,15202.0,283.7345,283.799,283.4857,283.6792,15202.0
2020-06-01 14:55:00,307.77,307.94,307.61,307.86,12049.0,283.6331,283.7898,283.4857,283.7161,12049.0
2020-06-01 15:00:00,307.89,308.37,307.8,308.35,16051.0,283.7437,284.1861,283.6608,284.1677,16051.0
2020-06-01 15:05:00,308.36,308.36,307.96,308.08,10644.0,284.1769,284.1769,283.8082,283.9188,10644.0
2020-06-01 15:10:00,308.03,308.24,307.92,308.07,17999.0,283.8728,284.0663,283.7714,283.9096,17999.0
2020-06-01 15:15:00,307.94,307.98,307.7,307.82,12849.0,283.7898,283.8267,283.5686,283.6792,12849.0
2020-06-01 15:20:00,307.78,307.95,307.72,307.73,6867.0,283.6424,283.799,283.5871,283.5963,6867.0
2020-06-01 15:25:00,307.76,307.79,307.6,307.76,11230.0,283.6239,283.6516,283.4765,283.6239,11230.0
2020-06-01 15:30:00,307.73,307.74,307.47,307.53,12487.0,283.5963,283.6055,283.3567,283.412,12487.0
2020-06-01 15:35:00,307.54,307.72,307.4,307.4,21925.0,283.4212,283.5871,283.2922,283.2922,21925.0
2020-06-01 15:40:00,307.44,308.32,307.43,308.22,31519.0,283.329,284.14,283.3198,284.0479,31519.0
2020-06-01 15:45:00,308.25,308.5,307.92,307.92,51013.0,284.0755,284.3059,283.7714,283.7714,51013.0
2020-06-01 15:50:00,307.97,308.45,307.92,308.22,67680.0,283.8175,284.2598,283.7714,284.0479,67680.0
2020-06-01 15:55:00,308.17,308.54,308.13,308.37,98356.0,284.0018,284.3428,283.9649,284.1861,98356.0
2020-06-02 09:30:00,308.01,309.01,307.9,308.55,52178.0,283.8543,284.7759,283.7529,284.352,52178.0
2020-06-02 09:35:00,308.45,309.02,308.31,308.67,23676.0,284.2598,284.7851,284.1308,284.4626,23676.0
2020-06-02 09:40:00,308.65,308.74,307.9,307.9,24219.0,284.4441,284.5271,283.7529,283.7529,24219.0
2020-06-02 09:45:00,307.96,308.07,307.33,307.41,19802.0,283.8082,283.9096,283.2276,283.3014,19802.0
2020-06-02 09:50:00,307.37,307.4,306.77,306.87,28016.0,283.2645,283.2922,282.7116,282.8037,28016.0
2020-06-02 09:55:00,306.81,306.86,306.47,306.57,22869.0,282.7484,282.7945,282.4351,282.5273,22869.0
2020-06-02 10:00:00,306.51,306.71,305.83,306.1,21524.0,282.472,282.6563,281.8453,282.0941,21524.0
2020-06-02 10:05:00,306.06,306.34,305.8,306.01,36606.0,282.0572,282.3153,281.8176,282.0112,36606.0
2020-06-02 10:10:00,306.13,306.16,305.43,305.78,24376.0,282.1218,282.1494,281.4767,281.7992,24376.0
2020-06-02 10:15:00,305.7,306.3,305.69,306.0,43802.0,281.7255,282.2784,281.7163,282.002,43802.0
2020-06-02 10:20:00,306.03,306.51,305.86,306.41,27262.0,282.0296,282.472,281.8729,282.3798,27262.0
2020-06-02 10:25:00,306.41,306.65,306.21,306.48,24692.0,282.3798,282.601,282.1955,282.4443,24692.0
2020-06-02 10:30:00,306.56,307.16,306.56,306.73,15924.0,282.518,283.071,282.518,282.6747,15924.0
2020-06-02 10:35:00,306.7,306.7,306.51,306.63,10520.0,282.6471,282.6471,282.472,282.5825,10520.0
2020-06-02 10:40:00,306.59,307.15,306.38,306.56,17965.0,282.5457,283.0618,282.3522,282.518,17965.0
2020-06-02 10:45:00,306.58,306.59,306.2,306.32,15830.0,282.5365,282.5457,282.1863,282.2969,15830.0
2020-06-02 10:50:00,306.27,306.46,306.22,306.32,14619.0,282.2508,282.4259,282.2047,282.2969,14619.0
2020-06-02 10:55:00,306.29,306.79,306.19,306.7,13421.0,282.2692,282.73,282.1771,282.6471,13421.0
2020-06-02 11:00:00,306.64,306.64,305.63,305.69,23206.0,282.5918,282.5918,281.661,281.7163,23206.0
2020-06-02 11:05:00,305.6,305.7,305.19,305.36,19641.0,281.6333,281.7255,281.2555,281.4121,19641.0
2020-06-02 11:10:00,305.44,305.52,305.02,305.17,29079.0,281.4859,281.5596,281.0988,281.237,29079.0
2020-06-02 11:15:00,305.15,305.72,305.09,305.18,19106.0,281.2186,281.7439,281.1633,281.2463,19106.0
2020-06-02 11:20:00,305.22,305.38,305.07,305.1,14099.0,281.2831,281.4306,281.1449,281.1725,14099.0
2020-06-02 11:25:00,305.14,305.44,305.07,305.08,17803.0,281.2094,281.4859,281.1449,281.1541,17803.0
2020-06-02 11:30:00,305.13,305.45,304.92,305.35,25726.0,281.2002,281.4951,281.0067,281.4029,25726.0
2020-06-02 11:35:00,305.32,305.39,305.15,305.15,8486.0,281.3753,281.4398,281.2186,281.2186,8486.0
2020-06-02 11:40:00,305.16,305.34,305.12,305.23,9457.0,281.2278,281.3937,281.191,281.2923,9457.0
2020-06-02 11:45:00,305.24,305.4,304.91,305.2,9666.0,281.3016,281.449,280.9974,281.2647,9666.0
2020-06-02 11:50:00,305.11,305.19,304.85,305.12,17160.0,281.1818,281.2555,280.9421,281.191,17160.0
2020-06-02 11:55:00,305.1,305.16,304.72,304.94,16141.0,281.1725,281.2278,280.8223,281.0251,16141.0
2020-06-02 12:00:00,305.0,305.34,304.97,305.25,15213.0,281.0804,281.3937,281.0527,281.3108,15213.0
2020-06-02 12:05:00,305.23,305.43,305.22,305.35,8095.0,281.2923,281.4767,281.2831,281.4029,8095.0
2020-06-02 12:10:00,305.32,305.48,305.3,305.37,8242.0,281.3753,281.5227,281.3569,281.4214,8242.0
2020-06-02 12:15:00,305.41,305.79,305.41,305.63,8299.0,281.4582,281.8084,281.4582,281.661,8299.0
2020-06-02 12:20:00,305.68,305.81,305.36,305.38,9942.0,281.707,281.8269,281.4121,281.4306,9942.0
2020-06-02 12:25:00,305.31,305.35,304.95,305.03,11926.0,281.3661,281.4029,281.0343,281.108,11926.0
2020-06-02 12:30:00,305.07,305.18,304.93,305.1,12609.0,281.1449,281.2463,281.0159,281.1725,12609.0
2020-06-02 12:35:00,305.17,305.21,305.02,305.15,7507.0,281.237,281.2739,281.0988,281.2186,7507.0
2020-06-02 12:40:00,305.15,305.22,305.08,305.13,5220.0,281.2186,281.2831,281.1541,281.2002,5220.0
2020-06-02 12:45:00,305.14,305.21,305.03,305.07,6000.0,281.2094,281.2739,281.108,281.1449,6000.0
2020-06-02 12:50:00,305.05,305.15,304.8,304.9,12945.0,281.1265,281.2186,280.8961,280.9882,12945.0
2020-06-02 12:55:00,304.88,305.15,304.83,305.02,8955.0,280.9698,281.2186,280.9237,281.0988,8955.0
2020-06-02 13:00:00,305.07,305.39,305.01,305.23,11610.0,281.1449,281.4398,281.0896,281.2923,11610.0
2020-06-02 13:05:00,305.27,305.35,305.03,305.11,12692.0,281.3292,281.4029,281.108,281.1818,12692.0
2020-06-02 13:10:00,305.09,305.34,305.09,305.2,10733.0,281.1633,281.3937,281.1633,281.2647,10733.0
2020-06-02 13:15:00,305.22,305.3,305.15,305.21,7063.0,281.2831,281.3569,281.2186,281.2739,7063.0
2020-06-02 13:20:00,305.22,305.35,305.19,305.19,9749.0,281.2831,281.4029,281.2555,281.2555,9749.0
2020-06-02 13:25:00,305.27,305.28,305.14,305.2,4332.0,281.3292,281.3384,281.2094,281.2647,4332.0
2020-06-02 13:30:00,305.23,305.67,305.12,305.46,11694.0,281.2923,281.6978,281.191,281.5043,11694.0
2020-06-02 13:35:00,305.47,305.76,305.45,305.76,9247.0,281.5135,281.7808,281.4951,281.7808,9247.0
2020-06-02 13:40:00,305.72,306.18,305.72,306.11,9762.0,281.7439,282.1678,281.7439,282.1033,9762.0
2020-06-02 13:45:00,306.19,306.42,306.1,306.41,6417.0,282.1771,282.389,282.0941,282.3798,6417.0
2020-06-02 13:50:00,306.41,306.54,306.26,306.26,13273.0,282.3798,282.4996,282.2416,282.2416,13273.0
2020-06-02 13:55:00,306.31,306.33,306.12,306.14,11304.0,282.2876,282.3061,282.1125,282.131,11304.0
2020-06-02 14:00:00,306.13,306.31,305.98,306.23,13585.0,282.1218,282.2876,281.9835,282.2139,13585.0
2020-06-02 14:05:00,306.21,306.22,305.8,305.97,9052.0,282.1955,282.2047,281.8176,281.9743,9052.0
2020-06-02 14:10:00,306.07,306.15,305.88,305.93,6322.0,282.0665,282.1402,281.8914,281.9374,6322.0
2020-06-02 14:15:00,305.91,306.01,305.87,305.96,6124.0,281.919,282.0112,281.8821,281.9651,6124.0
2020-06-02 14:20:00,305.96,305.97,305.73,305.94,6496.0,281.9651,281.9743,281.7531,281.9467,6496.0
2020-06-02 14:25:00,305.95,306.06,305.82,305.92,6888.0,281.9559,282.0572,281.8361,281.9282,6888.0
2020-06-02 14:30:00,305.86,305.94,305.63,305.63,10852.0,281.8729,281.9467,281.661,281.661,10852.0
2020-06-02 14:35:00,305.69,305.75,305.52,305.62,10413.0,281.7163,281.7716,281.5596,281.6518,10413.0
2020-06-02 14:40:00,305.63,306.04,305.63,305.99,16718.0,281.661,282.0388,281.661,281.9927,16718.0
2020-06-02 14:45:00,305.99,306.12,305.93,306.0,8043.0,281.9927,282.1125,281.9374,282.002,8043.0
2020-06-02 14:50:00,306.09,306.2,306.01,306.1,6709.0,282.0849,282.1863,282.0112,282.0941,6709.0
2020-06-02 14:55:00,306.1,306.96,306.1,306.94,37411.0,282.0941,282.8867,282.0941,282.8682,37411.0
2020-06-02 15:00:00,306.96,307.2,306.55,306.67,26928.0,282.8867,283.1078,282.5088,282.6194,26928.0
2020-06-02 15:05:00,306.55,306.61,305.87,306.09,18783.0,282.5088,282.5641,281.8821,282.0849,18783.0
2020-06-02 15:10:00,306.09,306.46,306.04,306.19,22987.0,282.0849,282.4259,282.0388,282.1771,22987.0
2020-06-02 15:15:00,306.15,306.28,306.0,306.1,10703.0,282.1402,282.26,282.002,282.0941,10703.0
2020-06-02 15:20:00,306.11,306.34,306.01,306.18,11191.0,282.1033,282.3153,282.0112,282.1678,11191.0
2020-06-02 15:25:00,306.14,306.55,306.1,306.49,18413.0,282.131,282.5088,282.0941,282.4535,18413.0
2020-06-02 15:30:00,306.51,306.7,306.44,306.54,25275.0,282.472,282.6471,282.4074,282.4996,25275.0
2020-06-02 15:35:00,306.49,306.79,306.47,306.79,28081.0,282.4535,282.73,282.4351,282.73,28081.0
2020-06-02 15:40:00,306.79,306.79,306.51,306.74,16829.0,282.73,282.73,282.472,282.6839,16829.0
2020-06-02 15:45:00,306.7,306.89,306.65,306.76,37093.0,282.6471,282.8222,282.601,282.7024,37093.0
2020-06-02 15:50:00,306.84,307.62,306.76,307.16,75007.0,282.7761,283.4949,282.7024,283.071,75007.0
2020-06-02 15:55:00,307.17,307.17,306.66,306.91,63073.0,283.0802,283.0802,282.6102,282.8406,63073.0
2020-06-03 09:30:00,307.5,307.59,305.92,306.6,50353.0,283.3843,283.4673,281.9282,282.5549,50353.0
2020-06-03 09:35:00,306.56,306.8,306.42,306.48,18785.0,282.518,282.7392,282.389,282.4443,18785.0
2020-06-03 09:40:00,306.48,307.1,306.35,306.71,47640.0,282.4443,283.0157,282.3245,282.6563,47640.0
2020-06-03 09:45:00,306.66,306.93,306.39,306.89,15845.0,282.6102,282.859,282.3614,282.8222,15845.0
2020-06-03 09:50:00,306.94,306.98,306.55,306.84,18382.0,282.8682,282.9051,282.5088,282.7761,18382.0
2020-06-03 09:55:00,306.85,306.94,306.55,306.78,26705.0,282.7853,282.8682,282.5088,282.7208,26705.0
2020-06-03 10:00:00,306.81,307.5,306.71,307.48,26674.0,282.7484,283.3843,282.6563,283.3659,26674.0
2020-06-03 10:05:00,307.42,307.45,306.86,306.86,26883.0,283.3106,283.3382,282.7945,282.7945,26883.0
2020-06-03 10:10:00,306.87,307.05,305.92,305.92,27289.0,282.8037,282.9696,281.9282,281.9282,27289.0
2020-06-03 10:15:00,306.0,306.47,306.0,306.18,11586.0,282.002,282.4351,282.002,282.1678,11586.0
2020-06-03 10:20:00,306.16,306.39,306.03,306.24,8271.0,282.1494,282.3614,282.0296,282.2231,8271.0
2020-06-03 10:25:00,306.22,306.33,306.13,306.25,12297.0,282.2047,282.3061,282.1218,282.2323,12297.0
2020-06-03 10:30:00,306.19,306.35,306.15,306.21,11244.0,282.1771,282.3245,282.1402,282.1955,11244.0
2020-06-03 10:35:00,306.19,306.34,306.13,306.16,15630.0,282.1771,282.3153,282.1218,282.1494,15630.0
2020-06-03 10:40:00,306.13,306.29,306.05,306.22,12595.0,282.1218,282.2692,282.048,282.2047,12595.0
2020-06-03 10:45:00,306.24,306.92,306.16,306.73,15198.0,282.2231,282.8498,282.1494,282.6747,15198.0
2020-06-03 10:50:00,306.71,306.72,306.42,306.53,9566.0,282.6563,282.6655,282.389,282.4904,9566.0
2020-06-03 10:55:00,306.58,306.6,306.27,306.28,12785.0,282.5365,282.5549,282.2508,282.26,12785.0
2020-06-03 11:00:00,306.21,306.62,306.16,306.43,17009.0,282.1955,282.5733,282.1494,282.3982,17009.0
2020-06-03 11:05:00,306.42,306.53,306.2,306.28,15036.0,282.389,282.4904,282.1863,282.26,15036.0
2020-06-03 11:10:00,306.25,306.35,306.05,306.15,14321.0,282.2323,282.3245,282.048,282.1402,14321.0
2020-06-03 11:15:00,306.15,306.58,306.05,306.53,16739.0,282.1402,282.5365,282.048,282.4904,16739.0
2020-06-03 11:20:00,306.5,306.61,306.11,306.23,18968.0,282.4627,282.5641,282.1033,282.2139,18968.0
2020-06-03 11:25:00,306.22,306.4,306.05,306.25,12566.0,282.2047,282.3706,282.048,282.2323,12566.0
2020-06-03 11:30:00,306.23,306.28,306.07,306.16,10177.0,282.2139,282.26,282.0665,282.1494,10177.0
2020-06-03 11:35:00,306.16,306.28,306.05,306.1,12678.0,282.1494,282.26,282.048,282.0941,12678.0
2020-06-03 11:40:00,306.14,306.45,306.05,306.17,14229.0,282.131,282.4167,282.048,282.1586,14229.0
2020-06-03 11:45:00,306.13,306.72,306.13,306.7,13580.0,282.1218,282.6655,282.1218,282.6471,13580.0
2020-06-03 11:50:00,306.75,306.9,306.68,306.78,21262.0,282.6931,282.8314,282.6286,282.7208,21262.0
2020-06-03 11:55:00,306.79,307.17,306.66,307.17,18183.0,282.73,283.0802,282.6102,283.0802,18183.0
2020-06-03 12:00:00,307.17,307.62,307.11,307.37,24910.0,283.0802,283.4949,283.0249,283.2645,24910.0
2020-06-03 12:05:00,307.38,307.49,307.01,307.02,10927.0,283.2737,283.3751,282.9327,282.942,10927.0
2020-06-03 12:10:00,307.07,307.35,307.0,307.29,10375.0,282.988,283.2461,282.9235,283.1908,10375.0
2020-06-03 12:15:00,307.27,307.56,307.16,307.49,10233.0,283.1724,283.4396,283.071,283.3751,10233.0
2020-06-03 12:20:00,307.51,307.53,307.24,307.42,14951.0,283.3935,283.412,283.1447,283.3106,14951.0
2020-06-03 12:25:00,307.5,307.59,307.4,307.49,16875.0,283.3843,283.4673,283.2922,283.3751,16875.0
2020-06-03 12:30:00,307.6,307.82,307.56,307.72,17904.0,283.4765,283.6792,283.4396,283.5871,17904.0
2020-06-03 12:35:00,307.77,308.14,307.69,307.84,27800.0,283.6331,283.9741,283.5594,283.6977,27800.0
2020-06-03 12:40:00,307.9,308.2,307.82,308.05,21703.0,283.7529,284.0294,283.6792,283.8912,21703.0
2020-06-03 12:45:00,308.07,308.14,307.9,307.98,10534.0,283.9096,283.9741,283.7529,283.8267,10534.0
2020-06-03 12:50:00,307.94,308.0,307.45,307.51,11484.0,283.7898,283.8451,283.3382,283.3935,11484.0
2020-06-03 12:55:00,307.52,307.52,307.11,307.11,6458.0,283.4027,283.4027,283.0249,283.0249,6458.0
2020-06-03 13:00:00,307.19,307.36,306.94,307.27,13868.0,283.0986,283.2553,282.8682,283.1724,13868.0
2020-06-03 13:05:00,307.22,307.35,307.12,307.35,4441.0,283.1263,283.2461,283.0341,283.2461,4441.0
2020-06-03 13:10:00,307.29,307.48,307.21,307.35,4594.0,283.1908,283.3659,283.1171,283.2461,4594.0
2020-06-03 13:15:00,307.45,307.45,307.22,307.39,7666.0,283.3382,283.3382,283.1263,283.2829,7666.0
2020-06-03 13:20:00,307.38,307.59,307.36,307.42,16352.0,283.2737,283.4673,283.2553,283.3106,16352.0
2020-06-03 13:25:00,307.41,307.65,307.41,307.5,5394.0,283.3014,283.5226,283.3014,283.3843,5394.0
2020-06-03 13:30:00,307.48,307.61,307.25,307.31,10794.0,283.3659,283.4857,283.1539,283.2092,10794.0
2020-06-03 13:35:00,307.27,307.29,307.05,307.12,9297.0,283.1724,283.1908,282.9696,283.0341,9297.0
2020-06-03 13:40:00,307.15,307.36,307.04,307.09,15849.0,283.0618,283.2553,282.9604,283.0065,15849.0
2020-06-03 13:45:00,307.09,307.12,306.73,306.73,8175.0,283.0065,283.0341,282.6747,282.6747,8175.0
2020-06-03 13:50:00,306.72,307.11,306.63,307.05,6890.0,282.6655,283.0249,282.5825,282.9696,6890.0
2020-06-03 13:55:00,307.07,307.19,306.97,307.06,9023.0,282.988,283.0986,282.8959,282.9788,9023.0
2020-06-03 14:00:00,307.07,307.55,306.93,307.44,17302.0,282.988,283.4304,282.859,283.329,17302.0
2020-06-03 14:05:00,307.41,307.46,307.22,307.38,7523.0,283.3014,283.3475,283.1263,283.2737,7523.0
2020-06-03 14:10:00,307.39,307.52,307.21,307.37,11566.0,283.2829,283.4027,283.1171,283.2645,11566.0
2020-06-03 14:15:00,307.39,307.43,307.24,307.32,7817.0,283.2829,283.3198,283.1447,283.2184,7817.0
2020-06-03 14:20:00,307.32,307.36,307.13,307.31,7763.0,283.2184,283.2553,283.0433,283.2092,7763.0
2020-06-03 14:25:00,307.26,307.36,307.09,307.14,8121.0,283.1631,283.2553,283.0065,283.0525,8121.0
2020-06-03 14:30:00,307.14,307.7,307.08,307.64,24963.0,283.0525,283.5686,282.9973,283.5133,24963.0
2020-06-03 14:35:00,307.63,307.83,307.55,307.59,12199.0,283.5041,283.6884,283.4304,283.4673,12199.0
2020-06-03 14:40:00,307.66,307.72,307.51,307.58,7402.0,283.5318,283.5871,283.3935,283.458,7402.0
2020-06-03 14:45:00,307.55,307.68,307.48,307.53,9061.0,283.4304,283.5502,283.3659,283.412,9061.0
2020-06-03 14:50:00,307.53,307.59,307.4,307.41,18516.0,283.412,283.4673,283.2922,283.3014,18516.0
2020-06-03 14:55:00,307.43,307.51,307.06,307.06,21864.0,283.3198,283.3935,282.9788,282.9788,21864.0
2020-06-03 15:00:00,307.03,307.03,306.85,306.92,17658.0,282.9512,282.9512,282.7853,282.8498,17658.0
2020-06-03 15:05:00,306.92,306.93,306.63,306.68,15951.0,282.8498,282.859,282.5825,282.6286,15951.0
2020-06-03 15:10:00,306.72,306.86,306.6,306.6,20523.0,282.6655,282.7945,282.5549,282.5549,20523.0
2020-06-03 15:15:00,306.61,306.81,306.38,306.77,16402.0,282.5641,282.7484,282.3522,282.7116,16402.0
2020-06-03 15:20:00,306.78,307.08,306.65,306.93,14232.0,282.7208,282.9973,282.601,282.859,14232.0
2020-06-03 15:25:00,306.86,306.96,306.77,306.81,12413.0,282.7945,282.8867,282.7116,282.7484,12413.0
2020-06-03 15:30:00,306.8,306.95,306.67,306.83,15949.0,282.7392,282.8774,282.6194,282.7669,15949.0
2020-06-03 15:35:00,306.85,307.1,306.6,307.1,21629.0,282.7853,283.0157,282.5549,283.0157,21629.0
2020-06-03 15:40:00,307.09,307.49,307.05,307.3,25624.0,283.0065,283.3751,282.9696,283.2,25624.0
2020-06-03 15:45:00,307.25,307.65,307.0,307.65,35132.0,283.1539,283.5226,282.9235,283.5226,35132.0
2020-06-03 15:50:00,307.66,307.75,306.9,306.98,49025.0,283.5318,283.6147,282.8314,282.9051,49025.0
2020-06-03 15:55:00,306.94,306.94,306.52,306.56,57809.0,282.8682,282.8682,282.4812,282.518,57809.0
2020-06-04 09:30:00,310.85,311.06,309.32,310.73,165896.0,286.4716,286.6651,285.0616,286.361,165896.0
2020-06-04 09:35:00,310.68,313.72,310.55,313.63,149105.0,286.3149,289.1165,286.1951,289.0336,149105.0
2020-06-04 09:40:00,313.56,314.77,313.51,314.77,87378.0,288.9691,290.0842,288.923,290.0842,87378.0
2020-06-04 09:45:00,314.78,315.35,314.66,315.09,112618.0,290.0934,290.6187,289.9828,290.3791,112618.0
2020-06-04 09:50:00,315.03,315.03,313.67,314.16,79250.0,290.3238,290.3238,289.0704,289.522,79250.0
2020-06-04 09:55:00,314.12,314.13,312.92,313.03,74527.0,289.4851,289.4944,288.3793,288.4806,74527.0
2020-06-04 10:00:00,312.97,313.23,311.72,311.87,87578.0,288.4253,288.6649,287.2734,287.4116,87578.0
2020-06-04 10:05:00,311.81,311.91,311.19,311.71,65703.0,287.3563,287.4485,286.7849,287.2641,65703.0
2020-06-04 10:10:00,311.64,312.51,311.58,312.41,60059.0,287.1996,288.0014,287.1443,287.9092,60059.0
2020-06-04 10:15:00,312.43,312.88,311.6,311.65,56856.0,287.9277,288.3424,287.1628,287.2089,56856.0
2020-06-04 10:20:00,311.65,311.74,309.22,309.86,78634.0,287.2089,287.2918,284.9694,285.5592,78634.0
2020-06-04 10:25:00,309.92,310.58,309.62,310.41,80138.0,285.6145,286.2228,285.3381,286.0661,80138.0
2020-06-04 10:30:00,310.41,311.2,310.2,310.57,33630.0,286.0661,286.7941,285.8726,286.2136,33630.0
2020-06-04 10:35:00,310.56,310.73,310.25,310.51,23571.0,286.2043,286.361,285.9186,286.1583,23571.0
2020-06-04 10:40:00,310.56,310.75,310.25,310.34,24657.0,286.2043,286.3794,285.9186,286.0016,24657.0
2020-06-04 10:45:00,310.25,310.29,309.37,309.75,43310.0,285.9186,285.9555,285.1077,285.4579,43310.0
2020-06-04 10:50:00,309.64,309.76,309.09,309.56,32825.0,285.3565,285.4671,284.8496,285.2828,32825.0
2020-06-04 10:55:00,309.52,309.89,309.47,309.58,23108.0,285.2459,285.5869,285.1998,285.3012,23108.0
2020-06-04 11:00:00,309.63,309.94,309.31,309.89,25652.0,285.3473,285.633,285.0524,285.5869,25652.0
2020-06-04 11:05:00,309.9,310.15,309.75,310.04,24766.0,285.5961,285.8265,285.4579,285.7251,24766.0
2020-06-04 11:10:00,310.08,310.5,309.81,310.07,22890.0,285.762,286.149,285.5132,285.7528,22890.0
2020-06-04 11:15:00,310.11,310.12,309.59,310.02,21938.0,285.7896,285.7988,285.3104,285.7067,21938.0
2020-06-04 11:20:00,310.02,310.42,309.94,310.28,26008.0,285.7067,286.0753,285.633,285.9463,26008.0
2020-06-04 11:25:00,310.26,310.56,310.04,310.34,25978.0,285.9279,286.2043,285.7251,286.0016,25978.0
2020-06-04 11:30:00,310.33,311.1,310.29,311.1,35475.0,285.9924,286.702,285.9555,286.702,35475.0
2020-06-04 11:35:00,311.06,311.7,311.06,311.68,37399.0,286.6651,287.2549,286.6651,287.2365,37399.0
2020-06-04 11:40:00,311.76,312.32,311.74,312.23,34453.0,287.3102,287.8263,287.2918,287.7434,34453.0
2020-06-04 11:45:00,312.26,312.71,311.74,311.81,33412.0,287.771,288.1857,287.2918,287.3563,33412.0
2020-06-04 11:50:00,311.86,312.5,311.86,312.13,34941.0,287.4024,287.9922,287.4024,287.6512,34941.0
2020-06-04 11:55:00,312.13,312.2,311.57,312.19,32871.0,287.6512,287.7157,287.1351,287.7065,32871.0
2020-06-04 12:00:00,311.96,312.19,311.37,311.63,22830.0,287.4945,287.7065,286.9508,287.1904,22830.0
2020-06-04 12:05:00,311.63,311.93,311.29,311.78,35669.0,287.1904,287.4669,286.8771,287.3287,35669.0
2020-06-04 12:10:00,311.71,312.0,311.5,311.52,30485.0,287.2641,287.5314,287.0706,287.089,30485.0
2020-06-04 12:15:00,311.52,312.02,311.52,311.85,34330.0,287.089,287.5498,287.089,287.3932,34330.0
2020-06-04 12:20:00,311.99,312.86,311.91,312.8,35755.0,287.5222,288.324,287.4485,288.2687,35755.0
2020-06-04 12:25:00,312.8,313.17,312.74,312.91,20503.0,288.2687,288.6096,288.2134,288.37,20503.0
2020-06-04 12:30:00,312.9,312.94,312.35,312.51,19043.0,288.3608,288.3977,287.854,288.0014,19043.0
2020-06-04 12:35:00,312.53,312.75,312.45,312.5,11746.0,288.0198,288.2226,287.9461,287.9922,11746.0
2020-06-04 12:40:00,312.47,313.1,312.36,312.71,19910.0,287.9645,288.5451,287.8632,288.1857,19910.0
2020-06-04 12:45:00,312.69,312.81,312.47,312.71,10761.0,288.1673,288.2779,287.9645,288.1857,10761.0
2020-06-04 12:50:00,312.72,313.0,312.59,312.8,18881.0,288.1949,288.453,288.0751,288.2687,18881.0
2020-06-04 12:55:00,312.84,312.99,312.59,312.64,21460.0,288.3055,288.4438,288.0751,288.1212,21460.0
2020-06-04 13:00:00,312.62,312.95,312.41,312.93,16127.0,288.1028,288.4069,287.9092,288.3885,16127.0
2020-06-04 13:05:00,312.92,313.42,312.87,313.42,20843.0,288.3793,288.84,288.3332,288.84,20843.0
2020-06-04 13:10:00,313.38,313.8,313.34,313.8,23549.0,288.8032,289.1902,288.7663,289.1902,23549.0
2020-06-04 13:15:00,313.77,314.05,313.41,314.05,20298.0,289.1626,289.4206,288.8308,289.4206,20298.0
2020-06-04 13:20:00,313.98,314.01,312.65,313.02,23364.0,289.3561,289.3838,288.1304,288.4714,23364.0
2020-06-04 13:25:00,312.94,313.13,312.7,312.82,15881.0,288.3977,288.5728,288.1765,288.2871,15881.0
2020-06-04 13:30:00,312.83,312.98,312.57,312.72,14897.0,288.2963,288.4345,288.0567,288.1949,14897.0
2020-06-04 13:35:00,312.67,312.72,312.31,312.65,16447.0,288.1489,288.1949,287.8171,288.1304,16447.0
2020-06-04 13:40:00,312.65,312.9,312.44,312.9,17896.0,288.1304,288.3608,287.9369,288.3608,17896.0
2020-06-04 13:45:00,312.85,313.19,312.75,313.11,20216.0,288.3147,288.6281,288.2226,288.5544,20216.0
2020-06-04 13:50:00,313.11,313.13,312.43,312.68,15717.0,288.5544,288.5728,287.9277,288.1581,15717.0
2020-06-04 13:55:00,312.68,312.68,312.0,312.23,15299.0,288.1581,288.1581,287.5314,287.7434,15299.0
2020-06-04 14:00:00,312.2,312.28,311.61,311.62,25104.0,287.7157,287.7894,287.172,287.1812,25104.0
2020-06-04 14:05:00,311.62,311.75,311.08,311.38,47886.0,287.1812,287.301,286.6836,286.96,47886.0
2020-06-04 14:10:00,311.35,311.69,311.19,311.59,26694.0,286.9324,287.2457,286.7849,287.1536,26694.0
2020-06-04 14:15:00,311.58,311.65,311.31,311.44,22338.0,287.1443,287.2089,286.8955,287.0153,22338.0
2020-06-04 14:20:00,311.45,311.54,311.19,311.43,17516.0,287.0245,287.1075,286.7849,287.0061,17516.0
2020-06-04 14:25:00,311.42,311.74,311.23,311.74,19315.0,286.9969,287.2918,286.8218,287.2918,19315.0
2020-06-04 14:30:00,311.72,311.73,311.0,311.29,28135.0,287.2734,287.2826,286.6098,286.8771,28135.0
2020-06-04 14:35:00,311.26,311.55,311.17,311.21,19522.0,286.8494,287.1167,286.7665,286.8034,19522.0
2020-06-04 14:40:00,311.2,311.45,310.99,311.33,16794.0,286.7941,287.0245,286.6006,286.9139,16794.0
2020-06-04 14:45:00,311.22,311.46,310.9,311.38,13323.0,286.8126,287.0338,286.5177,286.96,13323.0
2020-06-04 14:50:00,311.32,311.88,311.32,311.84,15601.0,286.9047,287.4208,286.9047,287.384,15601.0
2020-06-04 14:55:00,311.77,311.99,311.0,311.08,23679.0,287.3194,287.5222,286.6098,286.6836,23679.0
2020-06-04 15:00:00,311.01,311.28,310.93,310.98,17928.0,286.619,286.8679,286.5453,286.5914,17928.0
2020-06-04 15:05:00,310.99,311.02,310.46,310.65,22049.0,286.6006,286.6283,286.1122,286.2873,22049.0
2020-06-04 15:10:00,310.61,310.75,310.51,310.56,20824.0,286.2504,286.3794,286.1583,286.2043,20824.0
2020-06-04 15:15:00,310.64,310.91,310.34,310.9,32310.0,286.2781,286.5269,286.0016,286.5177,32310.0
2020-06-04 15:20:00,310.9,311.2,310.84,311.09,20322.0,286.5177,286.7941,286.4624,286.6928,20322.0
2020-06-04 15:25:00,311.06,311.34,310.89,311.3,18925.0,286.6651,286.9232,286.5085,286.8863,18925.0
2020-06-04 15:30:00,311.36,311.86,311.06,311.77,30862.0,286.9416,287.4024,286.6651,287.3194,30862.0
2020-06-04 15:35:00,311.77,311.82,311.22,311.23,27262.0,287.3194,287.3655,286.8126,286.8218,27262.0
2020-06-04 15:40:00,311.21,311.24,310.79,310.98,31209.0,286.8034,286.831,286.4163,286.5914,31209.0
2020-06-04 15:45:00,310.99,311.18,310.66,310.98,31416.0,286.6006,286.7757,286.2965,286.5914,31416.0
2020-06-04 15:50:00,311.04,311.05,309.95,310.12,120494.0,286.6467,286.6559,285.6422,285.7988,120494.0
2020-06-04 15:55:00,310.13,311.08,310.09,310.75,161321.0,285.8081,286.6836,285.7712,286.3794,161321.0
2020-06-05 09:30:00,313.13,313.63,309.1,309.47,110839.0,288.5728,289.0336,284.8588,285.1998,110839.0
2020-06-05 09:35:00,309.47,309.93,307.68,308.17,81208.0,285.1998,285.6237,283.5502,284.0018,81208.0
2020-06-05 09:40:00,308.19,309.25,307.29,309.19,64631.0,284.0202,284.9971,283.1908,284.9418,64631.0
2020-06-05 09:45:00,309.18,310.05,308.87,309.25,83782.0,284.9326,285.7343,284.6469,284.9971,83782.0
2020-06-05 09:50:00,309.2,309.79,308.85,309.16,55754.0,284.951,285.4947,284.6284,284.9141,55754.0
2020-06-05 09:55:00,309.19,309.76,308.93,309.53,46688.0,284.9418,285.4671,284.7022,285.2551,46688.0
2020-06-05 10:00:00,309.48,309.66,308.95,309.0,44450.0,285.209,285.3749,284.7206,284.7667,44450.0
2020-06-05 10:05:00,309.01,309.86,308.88,309.55,34019.0,284.7759,285.5592,284.6561,285.2735,34019.0
2020-06-05 10:10:00,309.62,309.83,308.89,308.9,47230.0,285.3381,285.5316,284.6653,284.6745,47230.0
2020-06-05 10:15:00,308.9,309.39,308.6,309.19,36955.0,284.6745,285.1261,284.398,284.9418,36955.0
2020-06-05 10:20:00,309.16,309.5,308.66,309.38,35933.0,284.9141,285.2275,284.4533,285.1169,35933.0
2020-06-05 10:25:00,309.31,309.5,308.92,309.21,33079.0,285.0524,285.2275,284.693,284.9602,33079.0
2020-06-05 10:30:00,309.28,310.45,309.21,310.36,43491.0,285.0247,286.103,284.9602,286.02,43491.0
2020-06-05 10:35:00,310.45,310.46,309.52,310.05,37007.0,286.103,286.1122,285.2459,285.7343,37007.0
2020-06-05 10:40:00,310.08,310.21,309.5,309.69,31570.0,285.762,285.8818,285.2275,285.4026,31570.0
2020-06-05 10:45:00,309.7,310.27,309.7,309.93,22094.0,285.4118,285.9371,285.4118,285.6237,22094.0
2020-06-05 10:50:00,310.04,310.88,309.91,310.83,33237.0,285.7251,286.4992,285.6053,286.4532,33237.0
2020-06-05 10:55:00,310.87,311.39,310.74,311.28,34384.0,286.49,286.9692,286.3702,286.8679,34384.0
2020-06-05 11:00:00,311.3,312.38,311.3,312.38,53886.0,286.8863,287.8816,286.8863,287.8816,53886.0
2020-06-05 11:05:00,312.38,312.42,311.36,311.47,34681.0,287.8816,287.9185,286.9416,287.043,34681.0
2020-06-05 11:10:00,311.39,311.8,311.25,311.52,23558.0,286.9692,287.3471,286.8402,287.089,23558.0
2020-06-05 11:15:00,311.63,311.72,310.96,311.15,20041.0,287.1904,287.2734,286.573,286.7481,20041.0
2020-06-05 11:20:00,311.32,312.33,311.19,312.33,22967.0,286.9047,287.8355,286.7849,287.8355,22967.0
2020-06-05 11:25:00,312.35,312.46,311.78,311.81,28876.0,287.854,287.9553,287.3287,287.3563,28876.0
2020-06-05 11:30:00,311.92,312.45,311.83,312.36,30955.0,287.4577,287.9461,287.3747,287.8632,30955.0
2020-06-05 11:35:00,312.31,312.64,311.53,312.22,19609.0,287.8171,288.1212,287.0983,287.7342,19609.0
2020-06-05 11:40:00,312.29,312.29,311.6,311.91,16498.0,287.7987,287.7987,287.1628,287.4485,16498.0
2020-06-05 11:45:00,311.76,311.94,311.44,311.77,24389.0,287.3102,287.4761,287.0153,287.3194,24389.0
2020-06-05 11:50:00,311.71,311.91,311.04,311.32,26773.0,287.2641,287.4485,286.6467,286.9047,26773.0
2020-06-05 11:55:00,311.42,311.42,311.0,311.12,16768.0,286.9969,286.9969,286.6098,286.7204,16768.0
2020-06-05 12:00:00,311.12,311.37,311.01,311.03,20058.0,286.7204,286.9508,286.619,286.6375,20058.0
2020-06-05 12:05:00,311.12,311.27,310.42,310.57,30291.0,286.7204,286.8587,286.0753,286.2136,30291.0
2020-06-05 12:10:00,310.47,310.76,310.38,310.6,25569.0,286.1214,286.3887,286.0385,286.2412,25569.0
2020-06-05 12:15:00,310.61,311.17,310.58,310.98,27803.0,286.2504,286.7665,286.2228,286.5914,27803.0
2020-06-05 12:20:00,310.98,311.12,310.75,311.09,18466.0,286.5914,286.7204,286.3794,286.6928,18466.0
2020-06-05 12:25:00,310.92,311.04,310.59,310.81,22185.0,286.5361,286.6467,286.232,286.4347,22185.0
2020-06-05 12:30:00,310.79,311.08,310.76,311.02,39243.0,286.4163,286.6836,286.3887,286.6283,39243.0
2020-06-05 12:35:00,311.02,311.17,310.88,310.99,28898.0,286.6283,286.7665,286.4992,286.6006,28898.0
2020-06-05 12:40:00,310.99,311.24,310.89,311.0,27549.0,286.6006,286.831,286.5085,286.6098,27549.0
2020-06-05 12:45:00,311.02,311.35,310.86,311.25,26849.0,286.6283,286.9324,286.4808,286.8402,26849.0
2020-06-05 12:50:00,311.26,311.59,310.96,311.36,25156.0,286.8494,287.1536,286.573,286.9416,25156.0
2020-06-05 12:55:00,311.35,312.0,311.31,311.96,22405.0,286.9324,287.5314,286.8955,287.4945,22405.0
2020-06-05 13:00:00,311.92,311.93,311.31,311.89,19982.0,287.4577,287.4669,286.8955,287.43,19982.0
2020-06-05 13:05:00,311.87,311.96,311.75,311.91,15792.0,287.4116,287.4945,287.301,287.4485,15792.0
2020-06-05 13:10:00,311.87,312.05,311.83,312.02,20354.0,287.4116,287.5775,287.3747,287.5498,20354.0
2020-06-05 13:15:00,311.99,312.18,311.99,312.13,13258.0,287.5222,287.6973,287.5222,287.6512,13258.0
2020-06-05 13:20:00,312.12,312.23,311.85,311.91,16465.0,287.642,287.7434,287.3932,287.4485,16465.0
2020-06-05 13:25:00,311.97,312.0,311.45,311.62,26396.0,287.5038,287.5314,287.0245,287.1812,26396.0
2020-06-05 13:30:00,311.71,311.93,311.18,311.27,22720.0,287.2641,287.4669,286.7757,286.8587,22720.0
2020-06-05 13:35:00,311.31,311.7,311.27,311.53,32535.0,286.8955,287.2549,286.8587,287.0983,32535.0
2020-06-05 13:40:00,311.58,311.84,311.49,311.71,94130.0,287.1443,287.384,287.0614,287.2641,94130.0
2020-06-05 13:45:00,311.64,312.06,311.49,311.86,53832.0,287.1996,287.5867,287.0614,287.4024,53832.0
2020-06-05 13:50:00,311.86,312.22,311.52,311.57,38072.0,287.4024,287.7342,287.089,287.1351,38072.0
2020-06-05 13:55:00,311.61,311.79,311.48,311.61,17971.0,287.172,287.3379,287.0522,287.172,17971.0
2020-06-05 14:00:00,311.54,311.83,311.47,311.79,12894.0,287.1075,287.3747,287.043,287.3379,12894.0
2020-06-05 14:05:00,311.79,311.79,310.88,311.0,26181.0,287.3379,287.3379,286.4992,286.6098,26181.0
2020-06-05 14:10:00,310.94,311.01,310.57,310.62,31786.0,286.5545,286.619,286.2136,286.2596,31786.0
2020-06-05 14:15:00,310.66,311.19,310.57,311.07,22387.0,286.2965,286.7849,286.2136,286.6743,22387.0
2020-06-05 14:20:00,311.05,311.63,311.03,311.53,21857.0,286.6559,287.1904,286.6375,287.0983,21857.0
2020-06-05 14:25:00,311.56,311.7,311.19,311.26,15980.0,287.1259,287.2549,286.7849,286.8494,15980.0
2020-06-05 14:30:00,311.23,311.39,311.05,311.1,16068.0,286.8218,286.9692,286.6559,286.702,16068.0
2020-06-05 14:35:00,311.07,311.55,310.64,311.18,21084.0,286.6743,287.1167,286.2781,286.7757,21084.0
2020-06-05 14:40:00,311.25,311.58,311.2,311.52,17107.0,286.8402,287.1443,286.7941,287.089,17107.0
2020-06-05 14:45:00,311.53,311.8,311.5,311.7,18544.0,287.0983,287.3471,287.0706,287.2549,18544.0
2020-06-05 14:50:00,311.71,311.88,311.47,311.68,24150.0,287.2641,287.4208,287.043,287.2365,24150.0
2020-06-05 14:55:00,311.7,312.05,311.55,311.99,27527.0,287.2549,287.5775,287.1167,287.5222,27527.0
2020-06-05 15:00:00,312.0,312.45,311.83,312.45,32699.0,287.5314,287.9461,287.3747,287.9461,32699.0
2020-06-05 15:05:00,312.45,312.71,312.39,312.64,56996.0,287.9461,288.1857,287.8908,288.1212,56996.0
2020-06-05 15:10:00,312.69,312.76,312.44,312.67,51739.0,288.1673,288.2318,287.9369,288.1489,51739.0
2020-06-05 15:15:00,312.59,312.59,311.7,312.03,35554.0,288.0751,288.0751,287.2549,287.5591,35554.0
2020-06-05 15:20:00,312.09,312.56,311.88,312.53,27237.0,287.6143,288.0475,287.4208,288.0198,27237.0
2020-06-05 15:25:00,312.48,312.5,312.09,312.3,31140.0,287.9738,287.9922,287.6143,287.8079,31140.0
2020-06-05 15:30:00,312.3,312.59,312.05,312.08,37623.0,287.8079,288.0751,287.5775,287.6051,37623.0
2020-06-05 15:35:00,312.08,312.27,311.5,311.66,33184.0,287.6051,287.7802,287.0706,287.2181,33184.0
2020-06-05 15:40:00,311.63,311.63,311.08,311.24,46625.0,287.1904,287.1904,286.6836,286.831,46625.0
2020-06-05 15:45:00,311.2,311.68,310.62,311.61,68014.0,286.7941,287.2365,286.2596,287.172,68014.0
2020-06-05 15:50:00,311.91,312.22,311.13,312.1,134740.0,287.4485,287.7342,286.7296,287.6236,134740.0
2020-06-05 15:55:00,312.09,312.23,311.51,312.05,164063.0,287.6143,287.7434,287.0798,287.5775,164063.0
2020-06-08 09:30:00,310.66,311.3,309.67,310.51,102599.0,286.2965,286.8863,285.3841,286.1583,102599.0
2020-06-08 09:35:00,310.59,310.77,309.12,309.35,55242.0,286.232,286.3979,284.8773,285.0892,55242.0
2020-06-08 09:40:00,309.42,310.01,309.26,309.5,60614.0,285.1537,285.6975,285.0063,285.2275,60614.0
2020-06-08 09:45:00,309.46,309.85,308.87,309.34,43356.0,285.1906,285.55,284.6469,285.08,43356.0
2020-06-08 09:50:00,309.43,309.49,308.86,309.39,31159.0,285.163,285.2183,284.6377,285.1261,31159.0
2020-06-08 09:55:00,309.43,309.86,309.17,309.67,30797.0,285.163,285.5592,284.9233,285.3841,30797.0
2020-06-08 10:00:00,309.65,309.76,309.16,309.38,34127.0,285.3657,285.4671,284.9141,285.1169,34127.0
2020-06-08 10:05:00,309.29,309.29,308.81,308.91,39469.0,285.0339,285.0339,284.5916,284.6837,39469.0
2020-06-08 10:10:00,308.92,309.07,308.66,308.76,35238.0,284.693,284.8312,284.4533,284.5455,35238.0
2020-06-08 10:15:00,308.8,308.8,307.75,307.92,51971.0,284.5824,284.5824,283.6147,283.7714,51971.0
2020-06-08 10:20:00,307.85,307.95,307.39,307.56,33071.0,283.7069,283.799,283.2829,283.4396,33071.0
2020-06-08 10:25:00,307.56,308.12,307.31,307.82,29567.0,283.4396,283.9557,283.2092,283.6792,29567.0
2020-06-08 10:30:00,307.89,308.63,307.7,308.5,30425.0,283.7437,284.4257,283.5686,284.3059,30425.0
2020-06-08 10:35:00,308.55,309.08,308.45,308.91,28052.0,284.352,284.8404,284.2598,284.6837,28052.0
2020-06-08 10:40:00,308.93,309.52,308.91,309.42,26580.0,284.7022,285.2459,284.6837,285.1537,26580.0
2020-06-08 10:45:00,309.49,309.67,309.25,309.47,25776.0,285.2183,285.3841,284.9971,285.1998,25776.0
2020-06-08 10:50:00,309.56,309.65,308.5,308.71,27836.0,285.2828,285.3657,284.3059,284.4994,27836.0
2020-06-08 10:55:00,308.67,308.8,308.44,308.58,19087.0,284.4626,284.5824,284.2506,284.3796,19087.0
2020-06-08 11:00:00,308.63,308.9,308.08,308.25,23404.0,284.4257,284.6745,283.9188,284.0755,23404.0
2020-06-08 11:05:00,308.25,308.34,307.9,308.15,41860.0,284.0755,284.1584,283.7529,283.9833,41860.0
2020-06-08 11:10:00,308.24,308.37,307.76,308.13,58311.0,284.0663,284.1861,283.6239,283.9649,58311.0
2020-06-08 11:15:00,308.15,308.45,307.97,308.16,30896.0,283.9833,284.2598,283.8175,283.9926,30896.0
2020-06-08 11:20:00,308.13,308.26,307.98,308.13,30430.0,283.9649,284.0847,283.8267,283.9649,30430.0
2020-06-08 11:25:00,308.15,308.2,307.76,307.84,27230.0,283.9833,284.0294,283.6239,283.6977,27230.0
2020-06-08 11:30:00,307.8,308.03,307.66,307.94,20974.0,283.6608,283.8728,283.5318,283.7898,20974.0
2020-06-08 11:35:00,307.97,308.07,307.51,307.71,14345.0,283.8175,283.9096,283.3935,283.5778,14345.0
2020-06-08 11:40:00,307.65,307.93,307.47,307.65,34146.0,283.5226,283.7806,283.3567,283.5226,34146.0
2020-06-08 11:45:00,307.76,308.06,307.58,308.02,24714.0,283.6239,283.9004,283.458,283.8635,24714.0
2020-06-08 11:50:00,307.95,307.99,307.59,307.65,12497.0,283.799,283.8359,283.4673,283.5226,12497.0
2020-06-08 11:55:00,307.59,307.86,307.55,307.8,16433.0,283.4673,283.7161,283.4304,283.6608,16433.0
2020-06-08 12:00:00,307.79,307.88,307.57,307.7,30654.0,283.6516,283.7345,283.4488,283.5686,30654.0
2020-06-08 12:05:00,307.67,307.89,307.63,307.86,13700.0,283.541,283.7437,283.5041,283.7161,13700.0
2020-06-08 12:10:00,307.87,308.0,307.72,307.72,13839.0,283.7253,283.8451,283.5871,283.5871,13839.0
2020-06-08 12:15:00,307.79,308.1,307.74,308.08,18368.0,283.6516,283.9373,283.6055,283.9188,18368.0
2020-06-08 12:20:00,308.08,308.2,308.0,308.11,15244.0,283.9188,284.0294,283.8451,283.9465,15244.0
2020-06-08 12:25:00,308.07,308.08,307.81,307.92,16506.0,283.9096,283.9188,283.67,283.7714,16506.0
2020-06-08 12:30:00,307.95,308.03,307.83,307.92,17359.0,283.799,283.8728,283.6884,283.7714,17359.0
2020-06-08 12:35:00,307.85,307.86,307.7,307.78,12548.0,283.7069,283.7161,283.5686,283.6424,12548.0
2020-06-08 12:40:00,307.78,307.91,307.76,307.86,9208.0,283.6424,283.7622,283.6239,283.7161,9208.0
2020-06-08 12:45:00,307.93,308.0,307.76,307.78,18976.0,283.7806,283.8451,283.6239,283.6424,18976.0
2020-06-08 12:50:00,307.76,307.97,307.75,307.81,15696.0,283.6239,283.8175,283.6147,283.67,15696.0
2020-06-08 12:55:00,307.82,307.96,307.65,307.67,20213.0,283.6792,283.8082,283.5226,283.541,20213.0
2020-06-08 13:00:00,307.62,307.88,307.61,307.69,22556.0,283.4949,283.7345,283.4857,283.5594,22556.0
2020-06-08 13:05:00,307.71,308.11,307.68,308.11,18967.0,283.5778,283.9465,283.5502,283.9465,18967.0
2020-06-08 13:10:00,308.03,308.09,307.9,308.05,14482.0,283.8728,283.928,283.7529,283.8912,14482.0
2020-06-08 13:15:00,308.05,308.14,307.98,308.11,18221.0,283.8912,283.9741,283.8267,283.9465,18221.0
2020-06-08 13:20:00,308.11,308.18,307.94,307.98,25241.0,283.9465,284.011,283.7898,283.8267,25241.0
2020-06-08 13:25:00,308.0,308.08,307.93,307.96,16420.0,283.8451,283.9188,283.7806,283.8082,16420.0
2020-06-08 13:30:00,307.95,308.25,307.95,308.2,23335.0,283.799,284.0755,283.799,284.0294,23335.0
2020-06-08 13:35:00,308.27,308.6,308.19,308.46,15169.0,284.0939,284.398,284.0202,284.269,15169.0
2020-06-08 13:40:00,308.45,308.62,308.35,308.36,17829.0,284.2598,284.4165,284.1677,284.1769,17829.0
2020-06-08 13:45:00,308.38,308.51,308.35,308.5,18187.0,284.1953,284.3151,284.1677,284.3059,18187.0
2020-06-08 13:50:00,308.53,308.69,308.47,308.5,14556.0,284.3335,284.481,284.2782,284.3059,14556.0
2020-06-08 13:55:00,308.47,308.5,308.3,308.35,14820.0,284.2782,284.3059,284.1216,284.1677,14820.0
2020-06-08 14:00:00,308.32,308.64,308.32,308.62,21352.0,284.14,284.4349,284.14,284.4165,21352.0
2020-06-08 14:05:00,308.59,308.66,308.55,308.56,10706.0,284.3888,284.4533,284.352,284.3612,10706.0
2020-06-08 14:10:00,308.55,308.55,308.34,308.34,14214.0,284.352,284.352,284.1584,284.1584,14214.0
2020-06-08 14:15:00,308.39,308.44,308.12,308.23,20059.0,284.2045,284.2506,283.9557,284.0571,20059.0
2020-06-08 14:20:00,308.26,308.33,308.13,308.24,12924.0,284.0847,284.1492,283.9649,284.0663,12924.0
2020-06-08 14:25:00,308.31,308.35,308.24,308.27,17635.0,284.1308,284.1677,284.0663,284.0939,17635.0
2020-06-08 14:30:00,308.31,308.57,308.29,308.55,15004.0,284.1308,284.3704,284.1124,284.352,15004.0
2020-06-08 14:35:00,308.57,308.75,308.57,308.68,18462.0,284.3704,284.5363,284.3704,284.4718,18462.0
2020-06-08 14:40:00,308.68,308.71,308.31,308.43,17572.0,284.4718,284.4994,284.1308,284.2414,17572.0
2020-06-08 14:45:00,308.41,308.43,308.26,308.34,28187.0,284.2229,284.2414,284.0847,284.1584,28187.0
2020-06-08 14:50:00,308.3,308.32,307.77,307.82,42864.0,284.1216,284.14,283.6331,283.6792,42864.0
2020-06-08 14:55:00,307.84,307.97,307.6,307.61,24966.0,283.6977,283.8175,283.4765,283.4857,24966.0
2020-06-08 15:00:00,307.61,307.76,307.4,307.46,38812.0,283.4857,283.6239,283.2922,283.3475,38812.0
2020-06-08 15:05:00,307.46,307.95,307.46,307.63,18415.0,283.3475,283.799,283.3475,283.5041,18415.0
2020-06-08 15:10:00,307.6,307.66,307.33,307.38,35065.0,283.4765,283.5318,283.2276,283.2737,35065.0
2020-06-08 15:15:00,307.37,307.4,307.07,307.14,47578.0,283.2645,283.2922,282.988,283.0525,47578.0
2020-06-08 15:20:00,307.16,307.16,306.46,306.61,63350.0,283.071,283.071,282.4259,282.5641,63350.0
2020-06-08 15:25:00,306.54,306.74,306.54,306.67,23086.0,282.4996,282.6839,282.4996,282.6194,23086.0
2020-06-08 15:30:00,306.69,307.5,306.69,307.4,48260.0,282.6378,283.3843,282.6378,283.2922,48260.0
2020-06-08 15:35:00,307.41,307.85,307.37,307.66,67882.0,283.3014,283.7069,283.2645,283.5318,67882.0
2020-06-08 15:40:00,307.64,308.0,307.42,307.44,43317.0,283.5133,283.8451,283.3106,283.329,43317.0
2020-06-08 15:45:00,307.42,307.53,306.96,307.09,58459.0,283.3106,283.412,282.8867,283.0065,58459.0
2020-06-08 15:50:00,307.2,307.7,306.74,306.85,91721.0,283.1078,283.5686,282.6839,282.7853,91721.0
2020-06-08 15:55:00,306.75,307.29,306.64,307.19,128093.0,282.6931,283.1908,282.5918,283.0986,128093.0
2020-06-09 09:30:00,307.5,308.6,307.08,307.85,68714.0,283.3843,284.398,282.9973,283.7069,68714.0
2020-06-09 09:35:00,307.83,308.36,307.34,307.35,31642.0,283.6884,284.1769,283.2369,283.2461,31642.0
2020-06-09 09:40:00,307.35,307.5,307.1,307.1,30672.0,283.2461,283.3843,283.0157,283.0157,30672.0
2020-06-09 09:45:00,307.04,307.11,306.17,306.82,47727.0,282.9604,283.0249,282.1586,282.7576,47727.0
2020-06-09 09:50:00,306.81,307.13,306.64,306.74,27986.0,282.7484,283.0433,282.5918,282.6839,27986.0
2020-06-09 09:55:00,306.75,307.14,306.3,306.47,33349.0,282.6931,283.0525,282.2784,282.4351,33349.0
2020-06-09 10:00:00,306.46,307.54,306.45,307.31,28210.0,282.4259,283.4212,282.4167,283.2092,28210.0
2020-06-09 10:05:00,307.31,307.5,306.85,307.03,14730.0,283.2092,283.3843,282.7853,282.9512,14730.0
2020-06-09 10:10:00,307.03,307.1,306.54,306.61,18723.0,282.9512,283.0157,282.4996,282.5641,18723.0
2020-06-09 10:15:00,306.56,306.87,306.17,306.78,25315.0,282.518,282.8037,282.1586,282.7208,25315.0
2020-06-09 10:20:00,306.79,307.05,306.67,306.81,22643.0,282.73,282.9696,282.6194,282.7484,22643.0
2020-06-09 10:25:00,306.89,307.13,306.47,306.82,23283.0,282.8222,283.0433,282.4351,282.7576,23283.0
2020-06-09 10:30:00,306.85,306.89,306.23,306.4,19659.0,282.7853,282.8222,282.2139,282.3706,19659.0
2020-06-09 10:35:00,306.34,306.88,306.32,306.51,18064.0,282.3153,282.8129,282.2969,282.472,18064.0
2020-06-09 10:40:00,306.56,306.7,306.44,306.48,9987.0,282.518,282.6471,282.4074,282.4443,9987.0
2020-06-09 10:45:00,306.47,306.96,306.41,306.76,16690.0,282.4351,282.8867,282.3798,282.7024,16690.0
2020-06-09 10:50:00,306.79,307.1,306.59,306.95,24976.0,282.73,283.0157,282.5457,282.8774,24976.0
2020-06-09 10:55:00,306.99,307.0,306.42,306.43,36407.0,282.9143,282.9235,282.389,282.3982,36407.0
2020-06-09 11:00:00,306.43,306.84,306.37,306.79,19098.0,282.3982,282.7761,282.3429,282.73,19098.0
2020-06-09 11:05:00,306.88,306.93,306.52,306.6,18849.0,282.8129,282.859,282.4812,282.5549,18849.0
2020-06-09 11:10:00,306.53,306.63,306.36,306.45,14916.0,282.4904,282.5825,282.3337,282.4167,14916.0
2020-06-09 11:15:00,306.41,306.52,306.26,306.35,13508.0,282.3798,282.4812,282.2416,282.3245,13508.0
2020-06-09 11:20:00,306.4,306.63,306.34,306.45,11487.0,282.3706,282.5825,282.3153,282.4167,11487.0
2020-06-09 11:25:00,306.51,306.75,306.47,306.66,14907.0,282.472,282.6931,282.4351,282.6102,14907.0
2020-06-09 11:30:00,306.66,306.77,306.23,306.4,17261.0,282.6102,282.7116,282.2139,282.3706,17261.0
2020-06-09 11:35:00,306.48,306.63,306.35,306.6,10850.0,282.4443,282.5825,282.3245,282.5549,10850.0
2020-06-09 11:40:00,306.54,306.63,306.33,306.33,14018.0,282.4996,282.5825,282.3061,282.3061,14018.0
2020-06-09 11:45:00,306.36,306.41,306.22,306.25,15243.0,282.3337,282.3798,282.2047,282.2323,15243.0
2020-06-09 11:50:00,306.27,306.42,306.24,306.33,24170.0,282.2508,282.389,282.2231,282.3061,24170.0
2020-06-09 11:55:00,306.31,306.36,306.24,306.26,24795.0,282.2876,282.3337,282.2231,282.2416,24795.0
2020-06-09 12:00:00,306.26,306.36,306.13,306.26,28415.0,282.2416,282.3337,282.1218,282.2416,28415.0
2020-06-09 12:05:00,306.28,306.73,306.22,306.73,24324.0,282.26,282.6747,282.2047,282.6747,24324.0
2020-06-09 12:10:00,306.75,306.97,306.69,306.83,27275.0,282.6931,282.8959,282.6378,282.7669,27275.0
2020-06-09 12:15:00,306.71,306.71,306.24,306.49,15256.0,282.6563,282.6563,282.2231,282.4535,15256.0
2020-06-09 12:20:00,306.43,306.58,306.33,306.48,11903.0,282.3982,282.5365,282.3061,282.4443,11903.0
2020-06-09 12:25:00,306.37,306.52,306.32,306.35,9764.0,282.3429,282.4812,282.2969,282.3245,9764.0
2020-06-09 12:30:00,306.38,306.45,306.32,306.44,7750.0,282.3522,282.4167,282.2969,282.4074,7750.0
2020-06-09 12:35:00,306.43,306.47,306.29,306.45,7930.0,282.3982,282.4351,282.2692,282.4167,7930.0
2020-06-09 12:40:00,306.44,306.52,306.32,306.42,10795.0,282.4074,282.4812,282.2969,282.389,10795.0
2020-06-09 12:45:00,306.46,306.58,306.32,306.42,14397.0,282.4259,282.5365,282.2969,282.389,14397.0
2020-06-09 12:50:00,306.46,306.55,306.31,306.37,13969.0,282.4259,282.5088,282.2876,282.3429,13969.0
2020-06-09 12:55:00,306.37,306.57,306.35,306.5,19814.0,282.3429,282.5273,282.3245,282.4627,19814.0
2020-06-09 13:00:00,306.47,306.53,306.35,306.4,8863.0,282.4351,282.4904,282.3245,282.3706,8863.0
2020-06-09 13:05:00,306.43,306.54,306.32,306.37,15359.0,282.3982,282.4996,282.2969,282.3429,15359.0
2020-06-09 13:10:00,306.37,306.38,305.9,305.98,50921.0,282.3429,282.3522,281.9098,281.9835,50921.0
2020-06-09 13:15:00,305.98,306.25,305.96,306.1,10073.0,281.9835,282.2323,281.9651,282.0941,10073.0
2020-06-09 13:20:00,306.13,306.24,306.12,306.18,6415.0,282.1218,282.2231,282.1125,282.1678,6415.0
2020-06-09 13:25:00,306.21,306.47,306.11,306.26,15346.0,282.1955,282.4351,282.1033,282.2416,15346.0
2020-06-09 13:30:00,306.28,306.34,306.13,306.32,13357.0,282.26,282.3153,282.1218,282.2969,13357.0
2020-06-09 13:35:00,306.38,306.56,306.36,306.51,17545.0,282.3522,282.518,282.3337,282.472,17545.0
2020-06-09 13:40:00,306.48,306.57,306.35,306.5,23198.0,282.4443,282.5273,282.3245,282.4627,23198.0
2020-06-09 13:45:00,306.51,306.51,306.11,306.16,11968.0,282.472,282.472,282.1033,282.1494,11968.0
2020-06-09 13:50:00,306.13,306.18,306.02,306.03,22917.0,282.1218,282.1678,282.0204,282.0296,22917.0
2020-06-09 13:55:00,306.06,306.2,305.93,305.97,23559.0,282.0572,282.1863,281.9374,281.9743,23559.0
2020-06-09 14:00:00,305.97,306.01,305.51,305.82,27635.0,281.9743,282.0112,281.5504,281.8361,27635.0
2020-06-09 14:05:00,305.8,305.8,305.45,305.46,19831.0,281.8176,281.8176,281.4951,281.5043,19831.0
2020-06-09 14:10:00,305.44,305.83,305.42,305.67,20109.0,281.4859,281.8453,281.4674,281.6978,20109.0
2020-06-09 14:15:00,305.75,305.76,305.34,305.35,15269.0,281.7716,281.7808,281.3937,281.4029,15269.0
2020-06-09 14:20:00,305.31,305.44,305.21,305.21,20774.0,281.3661,281.4859,281.2739,281.2739,20774.0
2020-06-09 14:25:00,305.2,305.52,305.17,305.52,24778.0,281.2647,281.5596,281.237,281.5596,24778.0
2020-06-09 14:30:00,305.45,305.55,305.31,305.42,15748.0,281.4951,281.5872,281.3661,281.4674,15748.0
2020-06-09 14:35:00,305.3,305.58,305.2,305.47,19776.0,281.3569,281.6149,281.2647,281.5135,19776.0
2020-06-09 14:40:00,305.45,305.51,305.36,305.38,11040.0,281.4951,281.5504,281.4121,281.4306,11040.0
2020-06-09 14:45:00,305.41,305.62,305.28,305.61,32105.0,281.4582,281.6518,281.3384,281.6425,32105.0
2020-06-09 14:50:00,305.61,305.61,305.43,305.56,13790.0,281.6425,281.6425,281.4767,281.5965,13790.0
2020-06-09 14:55:00,305.54,305.57,305.37,305.53,21834.0,281.578,281.6057,281.4214,281.5688,21834.0
2020-06-09 15:00:00,305.53,305.53,305.31,305.42,17329.0,281.5688,281.5688,281.3661,281.4674,17329.0
2020-06-09 15:05:00,305.44,305.45,305.33,305.39,11481.0,281.4859,281.4951,281.3845,281.4398,11481.0
2020-06-09 15:10:00,305.42,305.53,305.33,305.45,20427.0,281.4674,281.5688,281.3845,281.4951,20427.0
2020-06-09 15:15:00,305.44,305.68,305.39,305.62,22550.0,281.4859,281.707,281.4398,281.6518,22550.0
2020-06-09 15:20:00,305.62,305.77,305.5,305.59,33958.0,281.6518,281.79,281.5412,281.6241,33958.0
2020-06-09 15:25:00,305.62,305.64,305.53,305.59,14151.0,281.6518,281.6702,281.5688,281.6241,14151.0
2020-06-09 15:30:00,305.58,305.73,305.45,305.49,30446.0,281.6149,281.7531,281.4951,281.532,30446.0
2020-06-09 15:35:00,305.49,305.75,305.48,305.72,26569.0,281.532,281.7716,281.5227,281.7439,26569.0
2020-06-09 15:40:00,305.73,306.04,305.66,305.74,31599.0,281.7531,282.0388,281.6886,281.7623,31599.0
2020-06-09 15:45:00,305.71,305.78,305.4,305.5,33671.0,281.7347,281.7992,281.449,281.5412,33671.0
2020-06-09 15:50:00,305.48,305.93,305.34,305.52,95766.0,281.5227,281.9374,281.3937,281.5596,95766.0
2020-06-09 15:55:00,305.52,305.95,305.44,305.7,114021.0,281.5596,281.9559,281.4859,281.7255,114021.0
2020-06-10 09:30:00,306.47,307.28,306.26,306.68,54477.0,282.4351,283.1816,282.2416,282.6286,54477.0
2020-06-10 09:35:00,306.76,307.62,306.76,307.05,38463.0,282.7024,283.4949,282.7024,282.9696,38463.0
2020-06-10 09:40:00,307.06,307.21,306.86,307.13,31046.0,282.9788,283.1171,282.7945,283.0433,31046.0
2020-06-10 09:45:00,307.16,307.91,307.04,307.89,73144.0,283.071,283.7622,282.9604,283.7437,73144.0
2020-06-10 09:50:00,307.86,308.6,307.86,308.58,66204.0,283.7161,284.398,283.7161,284.3796,66204.0
2020-06-10 09:55:00,308.58,308.58,307.82,307.93,39341.0,284.3796,284.3796,283.6792,283.7806,39341.0
2020-06-10 10:00:00,307.89,307.93,307.33,307.42,22227.0,283.7437,283.7806,283.2276,283.3106,22227.0
2020-06-10 10:05:00,307.37,307.7,307.25,307.65,12259.0,283.2645,283.5686,283.1539,283.5226,12259.0
2020-06-10 10:10:00,307.57,307.78,307.26,307.55,20572.0,283.4488,283.6424,283.1631,283.4304,20572.0
2020-06-10 10:15:00,307.52,307.64,306.91,307.07,17564.0,283.4027,283.5133,282.8406,282.988,17564.0
2020-06-10 10:20:00,307.13,307.54,306.89,307.31,35857.0,283.0433,283.4212,282.8222,283.2092,35857.0
2020-06-10 10:25:00,307.3,307.59,306.95,307.14,25563.0,283.2,283.4673,282.8774,283.0525,25563.0
2020-06-10 10:30:00,307.24,307.5,307.01,307.47,23436.0,283.1447,283.3843,282.9327,283.3567,23436.0
2020-06-10 10:35:00,307.49,307.55,307.3,307.51,10788.0,283.3751,283.4304,283.2,283.3935,10788.0
2020-06-10 10:40:00,307.49,307.57,307.25,307.33,19315.0,283.3751,283.4488,283.1539,283.2276,19315.0
2020-06-10 10:45:00,307.44,307.56,307.36,307.47,8940.0,283.329,283.4396,283.2553,283.3567,8940.0
2020-06-10 10:50:00,307.49,307.49,306.59,306.7,26901.0,283.3751,283.3751,282.5457,282.6471,26901.0
2020-06-10 10:55:00,306.67,306.76,306.38,306.53,12178.0,282.6194,282.7024,282.3522,282.4904,12178.0
2020-06-10 11:00:00,306.58,306.85,306.36,306.43,16951.0,282.5365,282.7853,282.3337,282.3982,16951.0
2020-06-10 11:05:00,306.38,306.41,305.96,305.99,13467.0,282.3522,282.3798,281.9651,281.9927,13467.0
2020-06-10 11:10:00,305.97,306.45,305.94,306.37,12634.0,281.9743,282.4167,281.9467,282.3429,12634.0
2020-06-10 11:15:00,306.41,306.6,306.29,306.6,16982.0,282.3798,282.5549,282.2692,282.5549,16982.0
2020-06-10 11:20:00,306.62,307.17,306.54,306.67,22248.0,282.5733,283.0802,282.4996,282.6194,22248.0
2020-06-10 11:25:00,306.7,307.0,306.61,306.67,10811.0,282.6471,282.9235,282.5641,282.6194,10811.0
2020-06-10 11:30:00,306.66,306.79,306.36,306.36,18926.0,282.6102,282.73,282.3337,282.3337,18926.0
2020-06-10 11:35:00,306.33,306.54,306.04,306.48,9207.0,282.3061,282.4996,282.0388,282.4443,9207.0
2020-06-10 11:40:00,306.46,306.7,306.23,306.31,10782.0,282.4259,282.6471,282.2139,282.2876,10782.0
2020-06-10 11:45:00,306.35,306.39,306.05,306.08,9731.0,282.3245,282.3614,282.048,282.0757,9731.0
2020-06-10 11:50:00,306.11,306.37,305.86,305.86,17037.0,282.1033,282.3429,281.8729,281.8729,17037.0
2020-06-10 11:55:00,305.86,305.99,305.71,305.71,10576.0,281.8729,281.9927,281.7347,281.7347,10576.0
2020-06-10 12:00:00,305.75,306.06,305.65,306.03,12633.0,281.7716,282.0572,281.6794,282.0296,12633.0
2020-06-10 12:05:00,306.0,306.09,305.77,305.86,14435.0,282.002,282.0849,281.79,281.8729,14435.0
2020-06-10 12:10:00,305.95,306.19,305.94,306.1,12163.0,281.9559,282.1771,281.9467,282.0941,12163.0
2020-06-10 12:15:00,306.17,306.38,306.14,306.21,25701.0,282.1586,282.3522,282.131,282.1955,25701.0
2020-06-10 12:20:00,306.21,306.58,306.21,306.49,16435.0,282.1955,282.5365,282.1955,282.4535,16435.0
2020-06-10 12:25:00,306.56,306.85,306.51,306.82,13333.0,282.518,282.7853,282.472,282.7576,13333.0
2020-06-10 12:30:00,306.79,306.82,306.52,306.78,6938.0,282.73,282.7576,282.4812,282.7208,6938.0
2020-06-10 12:35:00,306.74,307.0,306.62,306.62,11693.0,282.6839,282.9235,282.5733,282.5733,11693.0
2020-06-10 12:40:00,306.59,306.74,306.4,306.4,8638.0,282.5457,282.6839,282.3706,282.3706,8638.0
2020-06-10 12:45:00,306.43,306.68,306.35,306.67,8464.0,282.3982,282.6286,282.3245,282.6194,8464.0
2020-06-10 12:50:00,306.69,306.99,306.64,306.99,7522.0,282.6378,282.9143,282.5918,282.9143,7522.0
2020-06-10 12:55:00,306.94,306.98,306.73,306.75,8323.0,282.8682,282.9051,282.6747,282.6931,8323.0
2020-06-10 13:00:00,306.73,306.91,306.57,306.59,8256.0,282.6747,282.8406,282.5273,282.5457,8256.0
2020-06-10 13:05:00,306.62,306.77,306.43,306.46,13955.0,282.5733,282.7116,282.3982,282.4259,13955.0
2020-06-10 13:10:00,306.41,306.68,306.41,306.61,9372.0,282.3798,282.6286,282.3798,282.5641,9372.0
2020-06-10 13:15:00,306.66,306.8,306.6,306.78,11093.0,282.6102,282.7392,282.5549,282.7208,11093.0
2020-06-10 13:20:00,306.76,306.97,306.74,306.77,11991.0,282.7024,282.8959,282.6839,282.7116,11991.0
2020-06-10 13:25:00,306.74,306.93,306.59,306.59,8317.0,282.6839,282.859,282.5457,282.5457,8317.0
2020-06-10 13:30:00,306.62,306.9,306.61,306.75,9931.0,282.5733,282.8314,282.5641,282.6931,9931.0
2020-06-10 13:35:00,306.73,306.84,306.64,306.8,6115.0,282.6747,282.7761,282.5918,282.7392,6115.0
2020-06-10 13:40:00,306.8,307.33,306.79,307.2,15892.0,282.7392,283.2276,282.73,283.1078,15892.0
2020-06-10 13:45:00,307.2,307.65,307.19,307.59,17802.0,283.1078,283.5226,283.0986,283.4673,17802.0
2020-06-10 13:50:00,307.61,307.94,307.55,307.85,15042.0,283.4857,283.7898,283.4304,283.7069,15042.0
2020-06-10 13:55:00,307.87,308.01,307.66,307.66,22588.0,283.7253,283.8543,283.5318,283.5318,22588.0
2020-06-10 14:00:00,307.66,308.59,307.05,308.48,23018.0,283.5318,284.3888,282.9696,284.2875,23018.0
2020-06-10 14:05:00,308.52,308.63,308.0,308.22,20792.0,284.3243,284.4257,283.8451,284.0479,20792.0
2020-06-10 14:10:00,308.25,308.45,308.06,308.1,11777.0,284.0755,284.2598,283.9004,283.9373,11777.0
2020-06-10 14:15:00,308.1,308.4,308.0,308.18,16698.0,283.9373,284.2137,283.8451,284.011,16698.0
2020-06-10 14:20:00,308.23,308.38,307.97,308.29,21514.0,284.0571,284.1953,283.8175,284.1124,21514.0
2020-06-10 14:25:00,308.26,308.38,308.08,308.09,12453.0,284.0847,284.1953,283.9188,283.928,12453.0
2020-06-10 14:30:00,308.2,308.22,307.83,307.91,16788.0,284.0294,284.0479,283.6884,283.7622,16788.0
2020-06-10 14:35:00,307.9,308.2,307.85,308.04,18067.0,283.7529,284.0294,283.7069,283.882,18067.0
2020-06-10 14:40:00,307.93,308.15,307.55,308.15,15993.0,283.7806,283.9833,283.4304,283.9833,15993.0
2020-06-10 14:45:00,308.19,308.6,307.91,308.18,26008.0,284.0202,284.398,283.7622,284.011,26008.0
2020-06-10 14:50:00,308.19,308.34,307.25,307.52,11969.0,284.0202,284.1584,283.1539,283.4027,11969.0
2020-06-10 14:55:00,307.47,307.87,307.31,307.56,10022.0,283.3567,283.7253,283.2092,283.4396,10022.0
2020-06-10 15:00:00,307.67,307.67,307.1,307.29,9052.0,283.541,283.541,283.0157,283.1908,9052.0
2020-06-10 15:05:00,307.38,308.16,307.38,308.05,20325.0,283.2737,283.9926,283.2737,283.8912,20325.0
2020-06-10 15:10:00,308.04,308.33,307.82,308.28,9921.0,283.882,284.1492,283.6792,284.1031,9921.0
2020-06-10 15:15:00,308.25,308.3,307.87,308.25,13057.0,284.0755,284.1216,283.7253,284.0755,13057.0
2020-06-10 15:20:00,308.1,308.1,307.66,307.75,11474.0,283.9373,283.9373,283.5318,283.6147,11474.0
2020-06-10 15:25:00,307.84,308.56,307.72,308.42,21066.0,283.6977,284.3612,283.5871,284.2322,21066.0
2020-06-10 15:30:00,308.48,308.48,308.01,308.14,18088.0,284.2875,284.2875,283.8543,283.9741,18088.0
2020-06-10 15:35:00,308.1,308.32,307.85,308.29,13776.0,283.9373,284.14,283.7069,284.1124,13776.0
2020-06-10 15:40:00,308.32,308.4,308.09,308.16,14749.0,284.14,284.2137,283.928,283.9926,14749.0
2020-06-10 15:45:00,308.17,308.18,307.4,307.7,21473.0,284.0018,284.011,283.2922,283.5686,21473.0
2020-06-10 15:50:00,307.56,308.0,307.31,307.82,26852.0,283.4396,283.8451,283.2092,283.6792,26852.0
2020-06-10 15:55:00,307.8,307.8,307.27,307.27,67931.0,283.6608,283.6608,283.1724,283.1724,67931.0
2020-06-11 09:30:00,306.89,309.2,306.53,308.56,129523.0,282.8222,284.951,282.4904,284.3612,129523.0
2020-06-11 09:35:00,308.56,308.66,306.24,306.87,59501.0,284.3612,284.4533,282.2231,282.8037,59501.0
2020-06-11 09:40:00,306.86,307.7,306.59,307.7,32895.0,282.7945,283.5686,282.5457,283.5686,32895.0
2020-06-11 09:45:00,307.62,307.75,306.3,306.5,42026.0,283.4949,283.6147,282.2784,282.4627,42026.0
2020-06-11 09:50:00,306.4,306.99,306.4,306.66,30033.0,282.3706,282.9143,282.3706,282.6102,30033.0
2020-06-11 09:55:00,306.63,307.02,306.28,306.92,24369.0,282.5825,282.942,282.26,282.8498,24369.0
2020-06-11 10:00:00,306.99,306.99,306.2,306.53,22061.0,282.9143,282.9143,282.1863,282.4904,22061.0
2020-06-11 10:05:00,306.53,306.7,306.0,306.05,21140.0,282.4904,282.6471,282.002,282.048,21140.0
2020-06-11 10:10:00,306.03,306.25,305.9,306.12,44165.0,282.0296,282.2323,281.9098,282.1125,44165.0
2020-06-11 10:15:00,306.17,306.19,305.34,305.59,31567.0,282.1586,282.1771,281.3937,281.6241,31567.0
2020-06-11 10:20:00,305.53,305.97,305.53,305.71,21206.0,281.5688,281.9743,281.5688,281.7347,21206.0
2020-06-11 10:25:00,305.76,306.23,305.43,306.05,15942.0,281.7808,282.2139,281.4767,282.048,15942.0
2020-06-11 10:30:00,306.1,306.81,306.1,306.77,20162.0,282.0941,282.7484,282.0941,282.7116,20162.0
2020-06-11 10:35:00,306.72,306.72,306.3,306.46,13792.0,282.6655,282.6655,282.2784,282.4259,13792.0
2020-06-11 10:40:00,306.47,306.84,306.43,306.81,26343.0,282.4351,282.7761,282.3982,282.7484,26343.0
2020-06-11 10:45:00,306.75,306.98,306.21,306.22,23209.0,282.6931,282.9051,282.1955,282.2047,23209.0
2020-06-11 10:50:00,306.24,306.46,306.08,306.22,11334.0,282.2231,282.4259,282.0757,282.2047,11334.0
2020-06-11 10:55:00,306.26,306.47,306.01,306.34,12119.0,282.2416,282.4351,282.0112,282.3153,12119.0
2020-06-11 11:00:00,306.42,306.49,306.19,306.45,13311.0,282.389,282.4535,282.1771,282.4167,13311.0
2020-06-11 11:05:00,306.44,306.74,306.37,306.48,10328.0,282.4074,282.6839,282.3429,282.4443,10328.0
2020-06-11 11:10:00,306.57,306.86,306.54,306.69,8976.0,282.5273,282.7945,282.4996,282.6378,8976.0
2020-06-11 11:15:00,306.68,306.91,306.14,306.56,27476.0,282.6286,282.8406,282.131,282.518,27476.0
2020-06-11 11:20:00,306.57,306.76,306.32,306.44,6753.0,282.5273,282.7024,282.2969,282.4074,6753.0
2020-06-11 11:25:00,306.41,306.53,306.2,306.44,9402.0,282.3798,282.4904,282.1863,282.4074,9402.0
2020-06-11 11:30:00,306.41,306.65,306.34,306.5,17728.0,282.3798,282.601,282.3153,282.4627,17728.0
2020-06-11 11:35:00,306.5,306.79,306.41,306.69,20436.0,282.4627,282.73,282.3798,282.6378,20436.0
2020-06-11 11:40:00,306.7,306.75,306.28,306.28,37636.0,282.6471,282.6931,282.26,282.26,37636.0
2020-06-11 11:45:00,306.3,306.36,305.93,306.1,25697.0,282.2784,282.3337,281.9374,282.0941,25697.0
2020-06-11 11:50:00,306.05,306.26,305.92,306.13,23949.0,282.048,282.2416,281.9282,282.1218,23949.0
2020-06-11 11:55:00,306.0,306.38,305.93,306.36,9826.0,282.002,282.3522,281.9374,282.3337,9826.0
2020-06-11 12:00:00,306.29,306.36,306.06,306.11,10860.0,282.2692,282.3337,282.0572,282.1033,10860.0
2020-06-11 12:05:00,306.15,306.22,305.55,305.74,12444.0,282.1402,282.2047,281.5872,281.7623,12444.0
2020-06-11 12:10:00,305.76,305.87,305.56,305.83,11004.0,281.7808,281.8821,281.5965,281.8453,11004.0
2020-06-11 12:15:00,305.79,305.83,305.2,305.5,24779.0,281.8084,281.8453,281.2647,281.5412,24779.0
2020-06-11 12:20:00,305.53,305.62,304.91,304.96,35561.0,281.5688,281.6518,280.9974,281.0435,35561.0
2020-06-11 12:25:00,304.92,305.32,304.79,305.18,24553.0,281.0067,281.3753,280.8868,281.2463,24553.0
2020-06-11 12:30:00,305.17,305.45,305.17,305.29,15325.0,281.237,281.4951,281.237,281.3476,15325.0
2020-06-11 12:35:00,305.28,305.85,305.25,305.63,17674.0,281.3384,281.8637,281.3108,281.661,17674.0
2020-06-11 12:40:00,305.69,305.88,305.2,305.2,21954.0,281.7163,281.8914,281.2647,281.2647,21954.0
2020-06-11 12:45:00,305.29,305.54,304.94,304.96,20080.0,281.3476,281.578,281.0251,281.0435,20080.0
2020-06-11 12:50:00,304.96,305.06,304.14,304.24,26024.0,281.0435,281.1357,280.2878,280.38,26024.0
2020-06-11 12:55:00,304.18,304.83,303.96,304.47,18876.0,280.3247,280.9237,280.1219,280.5919,18876.0
2020-06-11 13:00:00,304.46,304.6,304.07,304.6,28747.0,280.5827,280.7117,280.2233,280.7117,28747.0
2020-06-11 13:05:00,304.58,304.75,304.24,304.71,23303.0,280.6933,280.85,280.38,280.8131,23303.0
2020-06-11 13:10:00,304.64,304.82,304.52,304.6,17869.0,280.7486,280.9145,280.638,280.7117,17869.0
2020-06-11 13:15:00,304.63,304.89,304.5,304.62,19885.0,280.7394,280.979,280.6196,280.7302,19885.0
2020-06-11 13:20:00,304.62,304.9,304.53,304.75,15589.0,280.7302,280.9882,280.6472,280.85,15589.0
2020-06-11 13:25:00,304.75,304.8,304.5,304.64,30714.0,280.85,280.8961,280.6196,280.7486,30714.0
2020-06-11 13:30:00,304.57,304.63,304.2,304.43,10398.0,280.6841,280.7394,280.3431,280.5551,10398.0
2020-06-11 13:35:00,304.44,304.46,304.0,304.04,26824.0,280.5643,280.5827,280.1588,280.1957,26824.0
2020-06-11 13:40:00,304.06,304.15,303.78,303.83,29089.0,280.2141,280.297,279.9561,280.0021,29089.0
2020-06-11 13:45:00,303.8,304.13,303.75,304.08,17989.0,279.9745,280.2786,279.9284,280.2325,17989.0
2020-06-11 13:50:00,304.08,304.21,303.78,303.96,20849.0,280.2325,280.3523,279.9561,280.1219,20849.0
2020-06-11 13:55:00,303.98,304.35,303.77,303.86,12386.0,280.1404,280.4814,279.9468,280.0298,12386.0
2020-06-11 14:00:00,303.9,303.95,303.28,303.55,47964.0,280.0666,280.1127,279.4953,279.7441,47964.0
2020-06-11 14:05:00,303.53,304.07,303.52,303.57,13833.0,279.7257,280.2233,279.7164,279.7625,13833.0
2020-06-11 14:10:00,303.51,303.78,303.29,303.61,15575.0,279.7072,279.9561,279.5045,279.7994,15575.0
2020-06-11 14:15:00,303.56,303.86,303.39,303.86,22810.0,279.7533,280.0298,279.5966,280.0298,22810.0
2020-06-11 14:20:00,303.87,304.36,303.74,304.24,20547.0,280.039,280.4906,279.9192,280.38,20547.0
2020-06-11 14:25:00,304.21,304.34,304.04,304.14,6549.0,280.3523,280.4721,280.1957,280.2878,6549.0
2020-06-11 14:30:00,304.14,304.31,303.64,303.64,15671.0,280.2878,280.4445,279.827,279.827,15671.0
2020-06-11 14:35:00,303.62,303.62,303.09,303.15,5625.0,279.8086,279.8086,279.3202,279.3755,5625.0
2020-06-11 14:40:00,303.29,303.29,302.54,302.84,25153.0,279.5045,279.5045,278.8133,279.0898,25153.0
2020-06-11 14:45:00,302.84,303.03,302.49,302.56,16648.0,279.0898,279.2649,278.7672,278.8317,16648.0
2020-06-11 14:50:00,302.61,302.66,302.1,302.12,16786.0,278.8778,278.9239,278.4078,278.4262,16786.0
2020-06-11 14:55:00,302.13,302.63,302.0,302.57,22354.0,278.4355,278.8962,278.3157,278.841,22354.0
2020-06-11 15:00:00,302.53,303.0,302.12,302.89,8222.0,278.8041,279.2372,278.4262,279.1359,8222.0
2020-06-11 15:05:00,303.0,303.32,302.63,303.09,12388.0,279.2372,279.5321,278.8962,279.3202,12388.0
2020-06-11 15:10:00,303.13,303.54,302.51,302.59,12372.0,279.357,279.7349,278.7857,278.8594,12372.0
2020-06-11 15:15:00,302.55,303.08,301.97,302.32,19866.0,278.8225,279.311,278.288,278.6106,19866.0
2020-06-11 15:20:00,302.24,302.44,301.51,301.55,25387.0,278.5368,278.7211,277.8641,277.9009,25387.0
2020-06-11 15:25:00,301.58,301.83,301.25,301.4,35975.0,277.9286,278.159,277.6245,277.7627,35975.0
2020-06-11 15:30:00,301.28,301.98,300.9,301.43,34722.0,277.6521,278.2972,277.3019,277.7904,34722.0
2020-06-11 15:35:00,301.35,301.96,300.89,301.8,36556.0,277.7166,278.2788,277.2927,278.1313,36556.0
2020-06-11 15:40:00,301.79,302.89,301.69,302.7,42030.0,278.1221,279.1359,278.03,278.9608,42030.0
2020-06-11 15:45:00,302.75,302.76,301.93,302.17,50705.0,279.0068,279.0161,278.2511,278.4723,50705.0
2020-06-11 15:50:00,302.15,302.15,301.0,301.07,82293.0,278.4539,278.4539,277.3941,277.4586,82293.0
2020-06-11 15:55:00,301.19,301.62,300.64,301.03,150983.0,277.5692,277.9655,277.0623,277.4217,150983.0
2020-06-12 09:30:00,302.52,304.2,302.52,303.33,113179.0,278.7949,280.3431,278.7949,279.5413,113179.0
2020-06-12 09:35:00,303.41,304.04,303.13,303.44,81453.0,279.6151,280.1957,279.357,279.6427,81453.0
2020-06-12 09:40:00,303.5,304.17,303.31,303.86,43877.0,279.698,280.3155,279.5229,280.0298,43877.0
2020-06-12 09:45:00,303.89,304.93,303.89,304.4,62315.0,280.0574,281.0159,280.0574,280.5274,62315.0
2020-06-12 09:50:00,304.43,304.84,304.17,304.64,28816.0,280.5551,280.9329,280.3155,280.7486,28816.0
2020-06-12 09:55:00,304.7,304.99,304.16,304.89,30734.0,280.8039,281.0712,280.3063,280.979,30734.0
2020-06-12 10:00:00,304.9,304.94,304.32,304.89,33063.0,280.9882,281.0251,280.4537,280.979,33063.0
2020-06-12 10:05:00,304.9,305.15,304.38,304.49,44851.0,280.9882,281.2186,280.509,280.6104,44851.0
2020-06-12 10:10:00,304.42,304.45,303.6,303.6,72980.0,280.5459,280.5735,279.7902,279.7902,72980.0
2020-06-12 10:15:00,303.57,303.89,303.37,303.64,13981.0,279.7625,280.0574,279.5782,279.827,13981.0
2020-06-12 10:20:00,303.75,303.8,302.93,303.16,36845.0,279.9284,279.9745,279.1727,279.3847,36845.0
2020-06-12 10:25:00,303.16,303.73,302.85,303.01,17407.0,279.3847,279.91,279.099,279.2464,17407.0
2020-06-12 10:30:00,303.03,303.19,302.48,303.0,35093.0,279.2649,279.4123,278.758,279.2372,35093.0
2020-06-12 10:35:00,302.93,303.18,302.25,302.34,17064.0,279.1727,279.4031,278.546,278.629,17064.0
2020-06-12 10:40:00,302.37,302.87,302.19,302.5,26429.0,278.6566,279.1174,278.4908,278.7764,26429.0
2020-06-12 10:45:00,302.41,302.78,301.91,302.18,22382.0,278.6935,279.0345,278.2327,278.4815,22382.0
2020-06-12 10:50:00,302.09,302.18,301.86,302.08,64211.0,278.3986,278.4815,278.1866,278.3894,64211.0
2020-06-12 10:55:00,301.96,302.26,301.88,302.06,37502.0,278.2788,278.5553,278.2051,278.3709,37502.0
2020-06-12 11:00:00,302.02,302.49,301.11,301.11,28838.0,278.3341,278.7672,277.4955,277.4955,28838.0
2020-06-12 11:05:00,301.35,301.98,301.35,301.58,20524.0,277.7166,278.2972,277.7166,277.9286,20524.0
2020-06-12 11:10:00,301.56,302.08,301.4,301.62,16894.0,277.9102,278.3894,277.7627,277.9655,16894.0
2020-06-12 11:15:00,301.69,302.2,301.32,301.51,56821.0,278.03,278.5,277.689,277.8641,56821.0
2020-06-12 11:20:00,301.51,301.86,300.76,300.83,35807.0,277.8641,278.1866,277.1729,277.2374,35807.0
2020-06-12 11:25:00,300.83,301.54,300.83,301.31,19314.0,277.2374,277.8917,277.2374,277.6798,19314.0
2020-06-12 11:30:00,301.34,301.93,301.17,301.84,27572.0,277.7074,278.2511,277.5507,278.1682,27572.0
2020-06-12 11:35:00,301.9,302.45,301.76,302.11,22170.0,278.2235,278.7304,278.0945,278.417,22170.0
2020-06-12 11:40:00,302.0,302.6,301.94,302.27,8767.0,278.3157,278.8686,278.2604,278.5645,8767.0
2020-06-12 11:45:00,302.27,302.81,302.13,302.36,8800.0,278.5645,279.0621,278.4355,278.6474,8800.0
2020-06-12 11:50:00,302.34,302.34,301.65,301.87,9886.0,278.629,278.629,277.9931,278.1958,9886.0
2020-06-12 11:55:00,302.17,302.5,302.02,302.16,6194.0,278.4723,278.7764,278.3341,278.4631,6194.0
2020-06-12 12:00:00,302.08,302.4,301.98,302.32,22667.0,278.3894,278.6843,278.2972,278.6106,22667.0
2020-06-12 12:05:00,302.34,302.55,302.02,302.35,11445.0,278.629,278.8225,278.3341,278.6382,11445.0
2020-06-12 12:10:00,302.37,302.56,302.0,302.45,10108.0,278.6566,278.8317,278.3157,278.7304,10108.0
2020-06-12 12:15:00,302.27,302.64,302.14,302.53,7652.0,278.5645,278.9055,278.4447,278.8041,7652.0
2020-06-12 12:20:00,302.39,302.58,301.5,301.54,12268.0,278.6751,278.8502,277.8549,277.8917,12268.0
2020-06-12 12:25:00,301.52,301.71,301.15,301.35,10084.0,277.8733,278.0484,277.5323,277.7166,10084.0
2020-06-12 12:30:00,301.36,301.44,300.8,300.92,17499.0,277.7258,277.7996,277.2098,277.3204,17499.0
2020-06-12 12:35:00,300.87,300.94,300.64,300.81,12531.0,277.2743,277.3388,277.0623,277.219,12531.0
2020-06-12 12:40:00,300.76,301.14,300.44,300.58,17018.0,277.1729,277.5231,276.878,277.007,17018.0
2020-06-12 12:45:00,300.47,300.47,300.08,300.13,25467.0,276.9056,276.9056,276.5462,276.5923,25467.0
2020-06-12 12:50:00,300.18,300.81,300.18,300.81,6914.0,276.6384,277.219,276.6384,277.219,6914.0
2020-06-12 12:55:00,300.65,300.65,300.1,300.22,11521.0,277.0715,277.0715,276.5647,276.6752,11521.0
2020-06-12 13:00:00,300.23,300.26,298.51,298.75,81731.0,276.6845,276.7121,275.0994,275.3205,81731.0
2020-06-12 13:05:00,298.82,299.29,298.79,299.12,18495.0,275.385,275.8182,275.3574,275.6615,18495.0
2020-06-12 13:10:00,299.07,299.29,298.83,298.95,25437.0,275.6154,275.8182,275.3943,275.5048,25437.0
2020-06-12 13:15:00,298.97,299.02,298.66,298.82,15273.0,275.5233,275.5694,275.2376,275.385,15273.0
2020-06-12 13:20:00,298.77,299.07,298.24,298.59,28145.0,275.339,275.6154,274.8505,275.1731,28145.0
2020-06-12 13:25:00,298.5,298.86,298.41,298.57,41162.0,275.0901,275.4219,275.0072,275.1547,41162.0
2020-06-12 13:30:00,298.51,298.89,297.92,298.03,30395.0,275.0994,275.4496,274.5556,274.657,30395.0
2020-06-12 13:35:00,298.06,298.43,297.74,298.03,34351.0,274.6846,275.0256,274.3897,274.657,34351.0
2020-06-12 13:40:00,297.99,298.58,297.66,297.7,27842.0,274.6201,275.1639,274.316,274.3529,27842.0
2020-06-12 13:45:00,297.63,297.86,296.82,296.94,40467.0,274.2884,274.5003,273.5419,273.6525,40467.0
2020-06-12 13:50:00,296.96,297.19,296.25,296.89,50279.0,273.6709,273.8829,273.0166,273.6064,50279.0
2020-06-12 13:55:00,296.92,297.3,296.55,296.71,35085.0,273.6341,273.9843,273.2931,273.4405,35085.0
2020-06-12 14:00:00,296.73,297.75,296.51,297.42,27989.0,273.459,274.399,273.2562,274.0948,27989.0
2020-06-12 14:05:00,297.43,297.43,296.51,296.51,24508.0,274.1041,274.1041,273.2562,273.2562,24508.0
2020-06-12 14:10:00,296.6,297.7,296.6,297.1,23792.0,273.3391,274.3529,273.3391,273.7999,23792.0
2020-06-12 14:15:00,297.14,297.51,296.8,297.11,14776.0,273.8368,274.1778,273.5235,273.8092,14776.0
2020-06-12 14:20:00,297.09,297.34,296.82,297.13,11433.0,273.7907,274.0211,273.5419,273.8276,11433.0
2020-06-12 14:25:00,297.13,297.88,297.13,297.85,10205.0,273.8276,274.5188,273.8276,274.4911,10205.0
2020-06-12 14:30:00,297.73,298.51,297.72,298.03,27708.0,274.3805,275.0994,274.3713,274.657,27708.0
2020-06-12 14:35:00,298.03,298.28,297.69,298.05,17506.0,274.657,274.8874,274.3437,274.6754,17506.0
2020-06-12 14:40:00,297.89,298.07,297.2,297.5,13884.0,274.528,274.6939,273.8921,274.1686,13884.0
2020-06-12 14:45:00,297.54,298.32,297.53,298.15,12843.0,274.2054,274.9243,274.1962,274.7676,12843.0
2020-06-12 14:50:00,298.25,298.59,297.95,298.49,61217.0,274.8597,275.1731,274.5833,275.0809,61217.0
2020-06-12 14:55:00,298.53,298.61,297.72,298.52,20128.0,275.1178,275.1915,274.3713,275.1086,20128.0
2020-06-12 15:00:00,298.44,299.44,298.43,299.17,33358.0,275.0348,275.9564,275.0256,275.7076,33358.0
2020-06-12 15:05:00,299.27,299.61,298.81,299.1,33975.0,275.7998,276.1131,275.3758,275.6431,33975.0
2020-06-12 15:10:00,299.05,299.71,299.05,299.62,15737.0,275.597,276.2052,275.597,276.1223,15737.0
2020-06-12 15:15:00,299.67,299.68,298.75,299.27,22611.0,276.1684,276.1776,275.3205,275.7998,22611.0
2020-06-12 15:20:00,299.33,299.61,298.33,298.38,35883.0,275.855,276.1131,274.9335,274.9796,35883.0
2020-06-12 15:25:00,298.35,298.81,297.64,297.93,29141.0,274.9519,275.3758,274.2976,274.5648,29141.0
2020-06-12 15:30:00,298.1,298.36,297.34,297.69,27457.0,274.7215,274.9611,274.0211,274.3437,27457.0
2020-06-12 15:35:00,297.72,298.28,297.48,297.85,28819.0,274.3713,274.8874,274.1501,274.4911,28819.0
2020-06-12 15:40:00,297.93,298.49,297.84,298.48,23129.0,274.5648,275.0809,274.4819,275.0717,23129.0
2020-06-12 15:45:00,298.54,299.54,298.54,299.54,41236.0,275.127,276.0486,275.127,276.0486,41236.0
2020-06-12 15:50:00,299.6,300.23,298.86,299.12,76295.0,276.1039,276.6845,275.4219,275.6615,76295.0
2020-06-12 15:55:00,299.08,299.42,298.56,298.56,132511.0,275.6247,275.938,275.1454,275.1454,132511.0
2020-06-15 09:30:00,297.9,298.07,294.05,294.65,155994.0,274.5372,274.6939,270.9891,271.5421,155994.0
2020-06-15 09:35:00,294.62,295.31,294.17,294.36,40998.0,271.5144,272.1503,271.0997,271.2748,40998.0
2020-06-15 09:40:00,294.56,295.0,294.39,294.6,47360.0,271.4591,271.8646,271.3025,271.496,47360.0
2020-06-15 09:45:00,294.53,294.6,293.83,294.17,56477.0,271.4315,271.496,270.7864,271.0997,56477.0
2020-06-15 09:50:00,294.12,295.49,294.0,295.49,42658.0,271.0536,272.3162,270.9431,272.3162,42658.0
2020-06-15 09:55:00,295.4,295.92,295.21,295.71,33837.0,272.2333,272.7125,272.0582,272.5189,33837.0
2020-06-15 10:00:00,295.55,296.5,295.23,296.47,27315.0,272.3715,273.247,272.0766,273.2193,27315.0
2020-06-15 10:05:00,296.66,297.61,296.54,297.57,44004.0,273.3944,274.2699,273.2839,274.2331,44004.0
2020-06-15 10:10:00,297.57,297.78,296.99,297.0,25493.0,274.2331,274.4266,273.6986,273.7078,25493.0
2020-06-15 10:15:00,296.97,296.97,296.34,296.52,33377.0,273.6801,273.6801,273.0995,273.2654,33377.0
2020-06-15 10:20:00,296.67,296.7,296.12,296.22,18404.0,273.4037,273.4313,272.8968,272.9889,18404.0
2020-06-15 10:25:00,296.26,296.39,295.6,295.8,13628.0,273.0258,273.1456,272.4176,272.6019,13628.0
2020-06-15 10:30:00,295.81,295.89,294.9,295.61,28025.0,272.6111,272.6848,271.7725,272.4268,28025.0
2020-06-15 10:35:00,295.96,296.07,295.06,295.06,8548.0,272.7493,272.8507,271.9199,271.9199,8548.0
2020-06-15 10:40:00,295.0,295.19,294.7,295.15,22139.0,271.8646,272.0397,271.5882,272.0029,22139.0
2020-06-15 10:45:00,295.14,295.83,295.12,295.18,17699.0,271.9936,272.6295,271.9752,272.0305,17699.0
2020-06-15 10:50:00,295.22,296.03,294.99,295.88,15508.0,272.0674,272.8139,271.8554,272.6756,15508.0
2020-06-15 10:55:00,295.84,296.01,294.94,295.11,21799.0,272.6388,272.7954,271.8093,271.966,21799.0
2020-06-15 11:00:00,295.02,295.72,294.9,295.59,19342.0,271.8831,272.5282,271.7725,272.4084,19342.0
2020-06-15 11:05:00,295.62,296.02,295.33,296.0,29816.0,272.436,272.8046,272.1687,272.7862,29816.0
2020-06-15 11:10:00,295.99,296.2,295.51,296.09,18439.0,272.777,272.9705,272.3346,272.8691,18439.0
2020-06-15 11:15:00,295.95,296.09,295.17,295.6,16093.0,272.7401,272.8691,272.0213,272.4176,16093.0
2020-06-15 11:20:00,295.55,295.68,295.31,295.67,15503.0,272.3715,272.4913,272.1503,272.4821,15503.0
2020-06-15 11:25:00,295.68,295.74,295.0,295.05,14222.0,272.4913,272.5466,271.8646,271.9107,14222.0
2020-06-15 11:30:00,295.12,295.46,295.0,295.21,19418.0,271.9752,272.2886,271.8646,272.0582,19418.0
2020-06-15 11:35:00,295.21,295.84,295.13,295.66,16881.0,272.0582,272.6388,271.9844,272.4729,16881.0
2020-06-15 11:40:00,295.72,295.79,295.0,295.08,12575.0,272.5282,272.5927,271.8646,271.9384,12575.0
2020-06-15 11:45:00,295.14,295.26,295.0,295.25,14931.0,271.9936,272.1042,271.8646,272.095,14931.0
2020-06-15 11:50:00,295.16,295.36,295.07,295.1,19278.0,272.0121,272.1964,271.9291,271.9568,19278.0
2020-06-15 11:55:00,295.1,295.65,295.1,295.51,9880.0,271.9568,272.4637,271.9568,272.3346,9880.0
2020-06-15 12:00:00,295.44,296.46,295.41,296.38,18000.0,272.2701,273.2101,272.2425,273.1364,18000.0
2020-06-15 12:05:00,296.37,296.67,296.36,296.53,13542.0,273.1272,273.4037,273.118,273.2746,13542.0
2020-06-15 12:10:00,296.61,296.63,296.24,296.29,13072.0,273.3484,273.3668,273.0074,273.0535,13072.0
2020-06-15 12:15:00,296.35,296.51,296.06,296.43,16801.0,273.1088,273.2562,272.8415,273.1825,16801.0
2020-06-15 12:20:00,296.45,296.47,296.27,296.41,13638.0,273.2009,273.2193,273.035,273.164,13638.0
2020-06-15 12:25:00,296.42,296.56,296.24,296.3,23391.0,273.1733,273.3023,273.0074,273.0627,23391.0
2020-06-15 12:30:00,296.21,296.23,295.81,295.92,11865.0,272.9797,272.9982,272.6111,272.7125,11865.0
2020-06-15 12:35:00,295.97,296.14,295.77,295.82,9775.0,272.7586,272.9152,272.5742,272.6203,9775.0
2020-06-15 12:40:00,295.78,295.9,295.48,295.48,12447.0,272.5835,272.694,272.307,272.307,12447.0
2020-06-15 12:45:00,295.51,295.6,295.3,295.3,14231.0,272.3346,272.4176,272.1411,272.1411,14231.0
2020-06-15 12:50:00,295.28,295.43,295.11,295.3,18364.0,272.1227,272.2609,271.966,272.1411,18364.0
2020-06-15 12:55:00,295.33,295.84,295.2,295.82,34908.0,272.1687,272.6388,272.0489,272.6203,34908.0
2020-06-15 13:00:00,295.81,296.23,295.62,296.19,20939.0,272.6111,272.9982,272.436,272.9613,20939.0
2020-06-15 13:05:00,296.18,296.5,296.05,296.5,12415.0,272.9521,273.247,272.8323,273.247,12415.0
2020-06-15 13:10:00,296.59,296.98,296.43,296.77,20738.0,273.3299,273.6893,273.1825,273.4958,20738.0
2020-06-15 13:15:00,296.9,296.9,296.43,296.62,17457.0,273.6156,273.6156,273.1825,273.3576,17457.0
2020-06-15 13:20:00,296.66,296.66,296.25,296.28,15051.0,273.3944,273.3944,273.0166,273.0442,15051.0
2020-06-15 13:25:00,296.26,296.45,296.13,296.29,23906.0,273.0258,273.2009,272.906,273.0535,23906.0
2020-06-15 13:30:00,296.27,296.39,295.91,295.91,22829.0,273.035,273.1456,272.7033,272.7033,22829.0
2020-06-15 13:35:00,295.91,296.41,295.83,296.24,31869.0,272.7033,273.164,272.6295,273.0074,31869.0
2020-06-15 13:40:00,296.27,296.52,296.12,296.18,15295.0,273.035,273.2654,272.8968,272.9521,15295.0
2020-06-15 13:45:00,296.11,296.46,295.98,296.45,14181.0,272.8876,273.2101,272.7678,273.2009,14181.0
2020-06-15 13:50:00,296.57,296.74,296.32,296.35,9300.0,273.3115,273.4682,273.0811,273.1088,9300.0
2020-06-15 13:55:00,296.28,296.33,296.01,296.01,11220.0,273.0442,273.0903,272.7954,272.7954,11220.0
2020-06-15 14:00:00,296.08,297.83,296.08,297.63,39390.0,272.8599,274.4727,272.8599,274.2884,39390.0
2020-06-15 14:05:00,297.7,297.85,297.3,297.44,22375.0,274.3529,274.4911,273.9843,274.1133,22375.0
2020-06-15 14:10:00,297.45,297.68,297.1,297.27,48152.0,274.1225,274.3344,273.7999,273.9566,48152.0
2020-06-15 14:15:00,297.2,297.41,297.08,297.38,74904.0,273.8921,274.0856,273.7815,274.058,74904.0
2020-06-15 14:20:00,297.35,297.41,297.1,297.36,30216.0,274.0303,274.0856,273.7999,274.0395,30216.0
2020-06-15 14:25:00,297.36,297.38,297.14,297.33,20979.0,274.0395,274.058,273.8368,274.0119,20979.0
2020-06-15 14:30:00,297.27,297.35,296.66,296.67,22595.0,273.9566,274.0303,273.3944,273.4037,22595.0
2020-06-15 14:35:00,296.8,297.12,296.37,296.45,14690.0,273.5235,273.8184,273.1272,273.2009,14690.0
2020-06-15 14:40:00,296.5,296.72,296.31,296.51,16754.0,273.247,273.4497,273.0719,273.2562,16754.0
2020-06-15 14:45:00,296.68,297.06,296.67,296.77,11245.0,273.4129,273.7631,273.4037,273.4958,11245.0
2020-06-15 14:50:00,296.84,296.94,296.61,296.67,32561.0,273.5603,273.6525,273.3484,273.4037,32561.0
2020-06-15 14:55:00,296.73,296.93,296.6,296.74,18555.0,273.459,273.6433,273.3391,273.4682,18555.0
2020-06-15 15:00:00,296.74,297.1,296.65,296.86,34681.0,273.4682,273.7999,273.3852,273.5788,34681.0
2020-06-15 15:05:00,296.85,296.89,296.61,296.67,15528.0,273.5695,273.6064,273.3484,273.4037,15528.0
2020-06-15 15:10:00,296.6,296.71,296.32,296.37,13728.0,273.3391,273.4405,273.0811,273.1272,13728.0
2020-06-15 15:15:00,296.37,296.61,296.29,296.34,14825.0,273.1272,273.3484,273.0535,273.0995,14825.0
2020-06-15 15:20:00,296.3,296.49,296.0,296.31,15610.0,273.0627,273.2378,272.7862,273.0719,15610.0
2020-06-15 15:25:00,296.42,296.62,296.07,296.19,22523.0,273.1733,273.3576,272.8507,272.9613,22523.0
2020-06-15 15:30:00,296.28,296.33,295.73,295.88,32992.0,273.0442,273.0903,272.5374,272.6756,32992.0
2020-06-15 15:35:00,295.82,295.91,295.62,295.8,22175.0,272.6203,272.7033,272.436,272.6019,22175.0
2020-06-15 15:40:00,295.71,296.22,295.62,296.18,28202.0,272.5189,272.9889,272.436,272.9521,28202.0
2020-06-15 15:45:00,296.17,296.59,295.94,296.48,34275.0,272.9429,273.3299,272.7309,273.2286,34275.0
2020-06-15 15:50:00,296.56,297.0,296.45,296.85,46231.0,273.3023,273.7078,273.2009,273.5695,46231.0
2020-06-15 15:55:00,296.85,297.29,296.65,297.1,86047.0,273.5695,273.975,273.3852,273.7999,86047.0
2020-06-16 09:30:00,301.36,301.88,300.39,301.03,98590.0,277.7258,278.2051,276.8319,277.4217,98590.0
2020-06-16 09:35:00,300.96,301.1,299.81,300.85,66878.0,277.3572,277.4862,276.2974,277.2558,66878.0
2020-06-16 09:40:00,300.91,301.66,300.67,301.36,40748.0,277.3111,278.0023,277.09,277.7258,40748.0
2020-06-16 09:45:00,301.46,302.07,301.22,301.24,44352.0,277.818,278.3802,277.5968,277.6153,44352.0
2020-06-16 09:50:00,301.39,301.47,300.95,301.12,27019.0,277.7535,277.8272,277.348,277.5047,27019.0
2020-06-16 09:55:00,301.19,301.4,300.34,300.38,23319.0,277.5692,277.7627,276.7858,276.8227,23319.0
2020-06-16 10:00:00,300.32,300.34,299.88,300.0,83502.0,276.7674,276.7858,276.3619,276.4725,83502.0
2020-06-16 10:05:00,300.08,300.92,299.97,300.85,33024.0,276.5462,277.3204,276.4449,277.2558,33024.0
2020-06-16 10:10:00,300.86,301.25,300.85,301.24,20857.0,277.2651,277.6245,277.2558,277.6153,20857.0
2020-06-16 10:15:00,301.21,301.8,301.07,301.69,29401.0,277.5876,278.1313,277.4586,278.03,29401.0
2020-06-16 10:20:00,301.58,301.9,301.27,301.82,35529.0,277.9286,278.2235,277.6429,278.1498,35529.0
2020-06-16 10:25:00,301.8,302.26,301.77,302.21,25658.0,278.1313,278.5553,278.1037,278.5092,25658.0
2020-06-16 10:30:00,302.21,302.74,301.85,301.99,26202.0,278.5092,278.9976,278.1774,278.3064,26202.0
2020-06-16 10:35:00,302.05,302.1,300.9,301.44,38067.0,278.3617,278.4078,277.3019,277.7996,38067.0
2020-06-16 10:40:00,301.52,301.58,300.92,301.15,13389.0,277.8733,277.9286,277.3204,277.5323,13389.0
2020-06-16 10:45:00,301.07,301.14,300.69,301.11,14210.0,277.4586,277.5231,277.1084,277.4955,14210.0
2020-06-16 10:50:00,301.04,301.15,299.96,300.3,24112.0,277.4309,277.5323,276.4356,276.749,24112.0
2020-06-16 10:55:00,300.25,301.0,299.38,299.66,28178.0,276.7029,277.3941,275.9011,276.1592,28178.0
2020-06-16 11:00:00,299.56,299.87,299.22,299.54,35596.0,276.067,276.3527,275.7537,276.0486,35596.0
2020-06-16 11:05:00,299.56,300.8,299.46,300.8,14886.0,276.067,277.2098,275.9749,277.2098,14886.0
2020-06-16 11:10:00,301.05,301.2,300.1,300.52,14826.0,277.4402,277.5784,276.5647,276.9517,14826.0
2020-06-16 11:15:00,300.62,301.37,300.56,300.96,15436.0,277.0439,277.7351,276.9886,277.3572,15436.0
2020-06-16 11:20:00,300.64,300.79,300.4,300.63,13051.0,277.0623,277.2005,276.8411,277.0531,13051.0
2020-06-16 11:25:00,300.62,300.68,299.93,299.93,21175.0,277.0439,277.0992,276.408,276.408,21175.0
2020-06-16 11:30:00,299.99,301.07,299.96,300.44,9314.0,276.4633,277.4586,276.4356,276.878,9314.0
2020-06-16 11:35:00,300.49,300.69,300.04,300.4,10743.0,276.9241,277.1084,276.5094,276.8411,10743.0
2020-06-16 11:40:00,300.38,300.78,300.36,300.65,8584.0,276.8227,277.1913,276.8043,277.0715,8584.0
2020-06-16 11:45:00,300.75,301.5,300.69,301.32,11532.0,277.1637,277.8549,277.1084,277.689,11532.0
2020-06-16 11:50:00,301.4,301.57,300.88,301.0,11948.0,277.7627,277.9194,277.2835,277.3941,11948.0
2020-06-16 11:55:00,301.03,301.05,300.25,300.3,18599.0,277.4217,277.4402,276.7029,276.749,18599.0
2020-06-16 12:00:00,300.54,300.66,299.89,300.04,9875.0,276.9702,277.0807,276.3711,276.5094,9875.0
2020-06-16 12:05:00,300.08,300.22,299.75,299.96,7842.0,276.5462,276.6752,276.2421,276.4356,7842.0
2020-06-16 12:10:00,299.9,300.08,299.71,299.91,7349.0,276.3803,276.5462,276.2052,276.3896,7349.0
2020-06-16 12:15:00,300.0,300.31,299.73,299.96,11207.0,276.4725,276.7582,276.2237,276.4356,11207.0
2020-06-16 12:20:00,300.08,300.25,299.93,300.02,6069.0,276.5462,276.7029,276.408,276.4909,6069.0
2020-06-16 12:25:00,300.03,300.43,300.03,300.36,6628.0,276.5002,276.8688,276.5002,276.8043,6628.0
2020-06-16 12:30:00,300.44,301.04,300.42,300.99,7936.0,276.878,277.4309,276.8596,277.3849,7936.0
2020-06-16 12:35:00,300.95,301.45,300.86,301.15,17287.0,277.348,277.8088,277.2651,277.5323,17287.0
2020-06-16 12:40:00,301.23,301.4,301.05,301.37,9708.0,277.606,277.7627,277.4402,277.7351,9708.0
2020-06-16 12:45:00,301.4,301.43,300.92,300.99,9443.0,277.7627,277.7904,277.3204,277.3849,9443.0
2020-06-16 12:50:00,301.03,301.11,300.81,300.84,6571.0,277.4217,277.4955,277.219,277.2466,6571.0
2020-06-16 12:55:00,300.89,301.1,300.61,300.98,10659.0,277.2927,277.4862,277.0347,277.3756,10659.0
2020-06-16 13:00:00,300.95,301.31,300.95,301.0,8315.0,277.348,277.6798,277.348,277.3941,8315.0
2020-06-16 13:05:00,300.99,301.32,300.94,301.16,13044.0,277.3849,277.689,277.3388,277.5415,13044.0
2020-06-16 13:10:00,301.2,301.52,301.2,301.31,9951.0,277.5784,277.8733,277.5784,277.6798,9951.0
2020-06-16 13:15:00,301.34,301.75,301.34,301.68,8618.0,277.7074,278.0853,277.7074,278.0207,8618.0
2020-06-16 13:20:00,301.69,301.82,301.45,301.67,7834.0,278.03,278.1498,277.8088,278.0115,7834.0
2020-06-16 13:25:00,301.7,301.94,301.59,301.76,4836.0,278.0392,278.2604,277.9378,278.0945,4836.0
2020-06-16 13:30:00,301.76,301.92,301.54,301.64,10165.0,278.0945,278.2419,277.8917,277.9839,10165.0
2020-06-16 13:35:00,301.46,301.68,301.35,301.35,7719.0,277.818,278.0207,277.7166,277.7166,7719.0
2020-06-16 13:40:00,301.33,301.64,301.33,301.55,9104.0,277.6982,277.9839,277.6982,277.9009,9104.0
2020-06-16 13:45:00,301.56,301.56,301.34,301.35,6018.0,277.9102,277.9102,277.7074,277.7166,6018.0
2020-06-16 13:50:00,301.37,301.59,300.75,300.8,20061.0,277.7351,277.9378,277.1637,277.2098,20061.0
2020-06-16 13:55:00,300.79,300.94,300.68,300.78,7853.0,277.2005,277.3388,277.0992,277.1913,7853.0
2020-06-16 14:00:00,300.85,301.37,300.85,301.22,11056.0,277.2558,277.7351,277.2558,277.5968,11056.0
2020-06-16 14:05:00,301.19,301.32,300.94,301.08,5782.0,277.5692,277.689,277.3388,277.4678,5782.0
2020-06-16 14:10:00,301.0,301.33,300.87,301.19,10486.0,277.3941,277.6982,277.2743,277.5692,10486.0
2020-06-16 14:15:00,301.2,301.62,301.15,301.36,12126.0,277.5784,277.9655,277.5323,277.7258,12126.0
2020-06-16 14:20:00,301.43,301.52,300.5,300.91,24298.0,277.7904,277.8733,276.9333,277.3111,24298.0
2020-06-16 14:25:00,301.03,301.17,300.79,301.04,14017.0,277.4217,277.5507,277.2005,277.4309,14017.0
2020-06-16 14:30:00,301.3,301.65,301.25,301.3,14209.0,277.6706,277.9931,277.6245,277.6706,14209.0
2020-06-16 14:35:00,301.3,301.45,301.13,301.16,10218.0,277.6706,277.8088,277.5139,277.5415,10218.0
2020-06-16 14:40:00,301.16,301.25,301.0,301.03,8301.0,277.5415,277.6245,277.3941,277.4217,8301.0
2020-06-16 14:45:00,301.13,301.2,300.88,301.03,6471.0,277.5139,277.5784,277.2835,277.4217,6471.0
2020-06-16 14:50:00,301.03,301.19,300.81,301.0,8277.0,277.4217,277.5692,277.219,277.3941,8277.0
2020-06-16 14:55:00,301.02,301.17,300.87,301.02,9726.0,277.4125,277.5507,277.2743,277.4125,9726.0
2020-06-16 15:00:00,301.03,301.29,300.8,300.94,10695.0,277.4217,277.6613,277.2098,277.3388,10695.0
2020-06-16 15:05:00,301.04,301.06,300.52,300.59,16419.0,277.4309,277.4494,276.9517,277.0162,16419.0
2020-06-16 15:10:00,300.51,300.59,300.34,300.49,9082.0,276.9425,277.0162,276.7858,276.9241,9082.0
2020-06-16 15:15:00,300.48,300.48,299.89,299.98,19369.0,276.9149,276.9149,276.3711,276.4541,19369.0
2020-06-16 15:20:00,300.0,300.49,299.93,300.27,26307.0,276.4725,276.9241,276.408,276.7213,26307.0
2020-06-16 15:25:00,300.29,300.56,300.23,300.41,10254.0,276.7398,276.9886,276.6845,276.8503,10254.0
2020-06-16 15:30:00,300.35,301.21,300.22,301.11,27500.0,276.7951,277.5876,276.6752,277.4955,27500.0
2020-06-16 15:35:00,301.12,301.2,300.75,300.92,18248.0,277.5047,277.5784,277.1637,277.3204,18248.0
2020-06-16 15:40:00,300.93,301.24,300.45,300.71,16727.0,277.3296,277.6153,276.8872,277.1268,16727.0
2020-06-16 15:45:00,300.65,300.83,300.31,300.56,16759.0,277.0715,277.2374,276.7582,276.9886,16759.0
2020-06-16 15:50:00,300.74,301.19,300.03,300.46,56200.0,277.1545,277.5692,276.5002,276.8964,56200.0
2020-06-16 15:55:00,300.39,301.56,300.28,301.37,94359.0,276.8319,277.9102,276.7305,277.7351,94359.0
2020-06-17 09:30:00,301.02,302.0,300.58,300.84,71052.0,277.4125,278.3157,277.007,277.2466,71052.0
2020-06-17 09:35:00,300.9,301.23,300.01,300.04,38696.0,277.3019,277.606,276.4817,276.5094,38696.0
2020-06-17 09:40:00,300.04,300.66,299.17,300.62,67283.0,276.5094,277.0807,275.7076,277.0439,67283.0
2020-06-17 09:45:00,300.71,300.98,300.27,300.56,24770.0,277.1268,277.3756,276.7213,276.9886,24770.0
2020-06-17 09:50:00,300.56,301.04,300.34,300.63,27119.0,276.9886,277.4309,276.7858,277.0531,27119.0
2020-06-17 09:55:00,300.63,300.82,299.69,300.0,33915.0,277.0531,277.2282,276.1868,276.4725,33915.0
2020-06-17 10:00:00,299.96,300.21,299.78,300.05,19652.0,276.4356,276.666,276.2698,276.5186,19652.0
2020-06-17 10:05:00,300.1,300.32,300.01,300.24,17679.0,276.5647,276.7674,276.4817,276.6937,17679.0
2020-06-17 10:10:00,300.17,300.33,299.66,299.72,20444.0,276.6292,276.7766,276.1592,276.2145,20444.0
2020-06-17 10:15:00,299.72,300.05,299.13,299.15,34550.0,276.2145,276.5186,275.6707,275.6892,34550.0
2020-06-17 10:20:00,299.2,299.65,299.13,299.29,19220.0,275.7352,276.15,275.6707,275.8182,19220.0
2020-06-17 10:25:00,299.21,299.91,299.09,299.6,28707.0,275.7445,276.3896,275.6339,276.1039,28707.0
2020-06-17 10:30:00,299.61,299.87,299.31,299.75,25144.0,276.1131,276.3527,275.8366,276.2421,25144.0
2020-06-17 10:35:00,299.75,300.08,299.48,299.98,19549.0,276.2421,276.5462,275.9933,276.4541,19549.0
2020-06-17 10:40:00,299.95,300.05,299.61,300.05,10404.0,276.4264,276.5186,276.1131,276.5186,10404.0
2020-06-17 10:45:00,300.04,300.08,299.76,300.02,13309.0,276.5094,276.5462,276.2513,276.4909,13309.0
2020-06-17 10:50:00,300.07,300.36,299.83,300.15,11406.0,276.537,276.8043,276.3158,276.6107,11406.0
2020-06-17 10:55:00,300.16,300.52,299.94,299.94,9055.0,276.62,276.9517,276.4172,276.4172,9055.0
2020-06-17 11:00:00,299.88,300.15,299.85,300.11,6017.0,276.3619,276.6107,276.3343,276.5739,6017.0
2020-06-17 11:05:00,300.1,300.39,299.96,300.3,7634.0,276.5647,276.8319,276.4356,276.749,7634.0
2020-06-17 11:10:00,300.29,300.44,299.9,299.97,10686.0,276.7398,276.878,276.3803,276.4449,10686.0
2020-06-17 11:15:00,299.88,300.08,299.54,299.63,10075.0,276.3619,276.5462,276.0486,276.1315,10075.0
2020-06-17 11:20:00,299.65,299.65,299.33,299.34,13659.0,276.15,276.15,275.855,275.8643,13659.0
2020-06-17 11:25:00,299.33,299.48,299.23,299.43,7800.0,275.855,275.9933,275.7629,275.9472,7800.0
2020-06-17 11:30:00,299.48,299.53,299.3,299.45,7307.0,275.9933,276.0394,275.8274,275.9656,7307.0
2020-06-17 11:35:00,299.52,299.63,299.36,299.55,11260.0,276.0301,276.1315,275.8827,276.0578,11260.0
2020-06-17 11:40:00,299.59,299.71,299.48,299.5,7976.0,276.0947,276.2052,275.9933,276.0117,7976.0
2020-06-17 11:45:00,299.53,299.73,299.46,299.66,5806.0,276.0394,276.2237,275.9749,276.1592,5806.0
2020-06-17 11:50:00,299.63,299.67,299.4,299.66,7242.0,276.1315,276.1684,275.9196,276.1592,7242.0
2020-06-17 11:55:00,299.74,299.98,299.74,299.86,10394.0,276.2329,276.4541,276.2329,276.3435,10394.0
2020-06-17 12:00:00,299.85,299.91,299.6,299.64,8492.0,276.3343,276.3896,276.1039,276.1407,8492.0
2020-06-17 12:05:00,299.66,299.84,299.48,299.79,11212.0,276.1592,276.3251,275.9933,276.279,11212.0
2020-06-17 12:10:00,299.82,299.93,299.66,299.66,12022.0,276.3066,276.408,276.1592,276.1592,12022.0
2020-06-17 12:15:00,299.72,299.72,299.3,299.32,8541.0,276.2145,276.2145,275.8274,275.8458,8541.0
2020-06-17 12:20:00,299.38,299.56,299.2,299.47,8918.0,275.9011,276.067,275.7352,275.9841,8918.0
2020-06-17 12:25:00,299.49,299.7,299.38,299.63,10137.0,276.0025,276.196,275.9011,276.1315,10137.0
2020-06-17 12:30:00,299.67,300.29,299.61,300.15,18727.0,276.1684,276.7398,276.1131,276.6107,18727.0
2020-06-17 12:35:00,300.16,300.29,300.15,300.28,12580.0,276.62,276.7398,276.6107,276.7305,12580.0
2020-06-17 12:40:00,300.3,300.66,300.21,300.6,18663.0,276.749,277.0807,276.666,277.0254,18663.0
2020-06-17 12:45:00,300.58,300.95,300.51,300.95,9335.0,277.007,277.348,276.9425,277.348,9335.0
2020-06-17 12:50:00,300.94,301.0,300.72,300.82,8637.0,277.3388,277.3941,277.136,277.2282,8637.0
2020-06-17 12:55:00,300.78,300.85,300.68,300.78,8003.0,277.1913,277.2558,277.0992,277.1913,8003.0
2020-06-17 13:00:00,300.84,301.25,300.82,301.21,13147.0,277.2466,277.6245,277.2282,277.5876,13147.0
2020-06-17 13:05:00,301.18,301.45,301.14,301.4,17540.0,277.56,277.8088,277.5231,277.7627,17540.0
2020-06-17 13:10:00,301.4,301.44,301.2,301.21,7150.0,277.7627,277.7996,277.5784,277.5876,7150.0
2020-06-17 13:15:00,301.21,301.22,301.0,301.0,9960.0,277.5876,277.5968,277.3941,277.3941,9960.0
2020-06-17 13:20:00,300.98,301.12,300.92,301.12,5634.0,277.3756,277.5047,277.3204,277.5047,5634.0
2020-06-17 13:25:00,301.07,301.14,300.99,301.03,8314.0,277.4586,277.5231,277.3849,277.4217,8314.0
2020-06-17 13:30:00,301.05,301.23,301.05,301.12,13236.0,277.4402,277.606,277.4402,277.5047,13236.0
2020-06-17 13:35:00,301.11,301.38,301.06,301.33,5697.0,277.4955,277.7443,277.4494,277.6982,5697.0
2020-06-17 13:40:00,301.32,301.33,301.08,301.08,6823.0,277.689,277.6982,277.4678,277.4678,6823.0
2020-06-17 13:45:00,301.08,301.15,300.96,301.07,10559.0,277.4678,277.5323,277.3572,277.4586,10559.0
2020-06-17 13:50:00,301.07,301.28,301.07,301.23,7036.0,277.4586,277.6521,277.4586,277.606,7036.0
2020-06-17 13:55:00,301.18,301.32,301.08,301.08,9136.0,277.56,277.689,277.4678,277.4678,9136.0
2020-06-17 14:00:00,301.09,301.09,300.63,300.68,14922.0,277.477,277.477,277.0531,277.0992,14922.0
2020-06-17 14:05:00,300.68,300.87,300.68,300.84,10156.0,277.0992,277.2743,277.0992,277.2466,10156.0
2020-06-17 14:10:00,300.84,301.08,300.68,300.74,13606.0,277.2466,277.4678,277.0992,277.1545,13606.0
2020-06-17 14:15:00,300.84,300.85,300.53,300.53,9018.0,277.2466,277.2558,276.9609,276.9609,9018.0
2020-06-17 14:20:00,300.59,300.87,300.5,300.85,10145.0,277.0162,277.2743,276.9333,277.2558,10145.0
2020-06-17 14:25:00,300.86,300.96,300.67,300.94,12132.0,277.2651,277.3572,277.09,277.3388,12132.0
2020-06-17 14:30:00,300.99,300.99,300.78,300.96,13877.0,277.3849,277.3849,277.1913,277.3572,13877.0
2020-06-17 14:35:00,300.94,301.0,300.79,300.91,8251.0,277.3388,277.3941,277.2005,277.3111,8251.0
2020-06-17 14:40:00,300.93,301.21,300.9,300.91,12901.0,277.3296,277.5876,277.3019,277.3111,12901.0
2020-06-17 14:45:00,300.91,300.93,300.55,300.63,9352.0,277.3111,277.3296,276.9794,277.0531,9352.0
2020-06-17 14:50:00,300.63,300.87,300.61,300.77,12356.0,277.0531,277.2743,277.0347,277.1821,12356.0
2020-06-17 14:55:00,300.81,300.84,300.49,300.49,12557.0,277.219,277.2466,276.9241,276.9241,12557.0
2020-06-17 15:00:00,300.44,300.5,300.25,300.44,18152.0,276.878,276.9333,276.7029,276.878,18152.0
2020-06-17 15:05:00,300.43,300.5,300.15,300.15,12715.0,276.8688,276.9333,276.6107,276.6107,12715.0
2020-06-17 15:10:00,300.13,300.14,299.78,299.8,14573.0,276.5923,276.6015,276.2698,276.2882,14573.0
2020-06-17 15:15:00,299.83,300.03,299.63,299.79,26355.0,276.3158,276.5002,276.1315,276.279,26355.0
2020-06-17 15:20:00,299.73,300.0,299.47,299.6,20230.0,276.2237,276.4725,275.9841,276.1039,20230.0
2020-06-17 15:25:00,299.65,299.82,299.3,299.5,12833.0,276.15,276.3066,275.8274,276.0117,12833.0
2020-06-17 15:30:00,299.51,299.89,299.22,299.81,17694.0,276.0209,276.3711,275.7537,276.2974,17694.0
2020-06-17 15:35:00,299.88,299.91,299.44,299.62,12867.0,276.3619,276.3896,275.9564,276.1223,12867.0
2020-06-17 15:40:00,299.53,299.57,298.9,299.01,38877.0,276.0394,276.0762,275.4588,275.5601,38877.0
2020-06-17 15:45:00,299.04,299.39,299.01,299.18,30685.0,275.5878,275.9103,275.5601,275.7168,30685.0
2020-06-17 15:50:00,299.17,299.73,299.15,299.54,42710.0,275.7076,276.2237,275.6892,276.0486,42710.0
2020-06-17 15:55:00,299.5,299.86,299.46,299.61,43610.0,276.0117,276.3435,275.9749,276.1131,43610.0
2020-06-18 09:30:00,300.0,300.13,298.51,298.85,41696.0,276.4725,276.5923,275.0994,275.4127,41696.0
2020-06-18 09:35:00,298.86,299.42,298.7,299.08,25776.0,275.4219,275.938,275.2745,275.6247,25776.0
2020-06-18 09:40:00,299.09,299.77,298.94,299.51,34563.0,275.6339,276.2605,275.4956,276.0209,34563.0
2020-06-18 09:45:00,299.62,300.15,299.26,300.03,15804.0,276.1223,276.6107,275.7905,276.5002,15804.0
2020-06-18 09:50:00,300.0,300.21,299.81,300.17,11821.0,276.4725,276.666,276.2974,276.6292,11821.0
2020-06-18 09:55:00,300.11,300.36,299.92,300.01,18297.0,276.5739,276.8043,276.3988,276.4817,18297.0
2020-06-18 10:00:00,300.12,300.28,299.84,300.24,16378.0,276.5831,276.7305,276.3251,276.6937,16378.0
2020-06-18 10:05:00,300.26,300.81,300.26,300.65,27108.0,276.7121,277.219,276.7121,277.0715,27108.0
2020-06-18 10:10:00,300.56,300.56,300.1,300.17,13159.0,276.9886,276.9886,276.5647,276.6292,13159.0
2020-06-18 10:15:00,300.16,300.16,299.44,299.73,15655.0,276.62,276.62,275.9564,276.2237,15655.0
2020-06-18 10:20:00,299.76,300.07,299.26,299.26,11474.0,276.2513,276.537,275.7905,275.7905,11474.0
2020-06-18 10:25:00,299.35,299.69,299.02,299.07,16663.0,275.8735,276.1868,275.5694,275.6154,16663.0
2020-06-18 10:30:00,299.19,299.49,298.56,299.21,28174.0,275.726,276.0025,275.1454,275.7445,28174.0
2020-06-18 10:35:00,299.5,299.85,299.28,299.35,11087.0,276.0117,276.3343,275.809,275.8735,11087.0
2020-06-18 10:40:00,299.34,299.36,299.01,299.29,15580.0,275.8643,275.8827,275.5601,275.8182,15580.0
2020-06-18 10:45:00,299.17,299.68,299.17,299.46,7609.0,275.7076,276.1776,275.7076,275.9749,7609.0
2020-06-18 10:50:00,299.5,299.81,299.34,299.54,29173.0,276.0117,276.2974,275.8643,276.0486,29173.0
2020-06-18 10:55:00,299.56,300.15,299.4,299.88,17832.0,276.067,276.6107,275.9196,276.3619,17832.0
2020-06-18 11:00:00,299.98,300.07,299.45,299.74,10124.0,276.4541,276.537,275.9656,276.2329,10124.0
2020-06-18 11:05:00,299.74,299.94,299.69,299.93,8705.0,276.2329,276.4172,276.1868,276.408,8705.0
2020-06-18 11:10:00,299.97,300.1,299.73,300.06,6533.0,276.4449,276.5647,276.2237,276.5278,6533.0
2020-06-18 11:15:00,300.12,300.13,299.9,300.0,18354.0,276.5831,276.5923,276.3803,276.4725,18354.0
2020-06-18 11:20:00,299.99,300.02,299.62,299.75,5677.0,276.4633,276.4909,276.1223,276.2421,5677.0
2020-06-18 11:25:00,299.79,300.01,299.5,299.66,8361.0,276.279,276.4817,276.0117,276.1592,8361.0
2020-06-18 11:30:00,299.66,299.76,299.39,299.39,9515.0,276.1592,276.2513,275.9103,275.9103,9515.0
2020-06-18 11:35:00,299.49,299.49,298.86,298.87,15633.0,276.0025,276.0025,275.4219,275.4311,15633.0
2020-06-18 11:40:00,298.8,298.96,298.66,298.71,11924.0,275.3666,275.5141,275.2376,275.2837,11924.0
2020-06-18 11:45:00,298.71,299.27,298.7,299.13,8644.0,275.2837,275.7998,275.2745,275.6707,8644.0
2020-06-18 11:50:00,299.07,299.07,298.75,298.93,11258.0,275.6154,275.6154,275.3205,275.4864,11258.0
2020-06-18 11:55:00,298.89,299.06,298.68,299.01,8851.0,275.4496,275.6062,275.256,275.5601,8851.0
2020-06-18 12:00:00,298.92,299.15,298.73,298.77,10060.0,275.4772,275.6892,275.3021,275.339,10060.0
2020-06-18 12:05:00,298.69,299.07,298.67,299.07,8167.0,275.2652,275.6154,275.2468,275.6154,8167.0
2020-06-18 12:10:00,299.0,299.02,298.57,298.64,7250.0,275.5509,275.5694,275.1547,275.2192,7250.0
2020-06-18 12:15:00,298.67,298.76,298.42,298.56,9505.0,275.2468,275.3298,275.0164,275.1454,9505.0
2020-06-18 12:20:00,298.58,298.84,298.58,298.7,12014.0,275.1639,275.4035,275.1639,275.2745,12014.0
2020-06-18 12:25:00,298.7,298.94,298.6,298.7,6000.0,275.2745,275.4956,275.1823,275.2745,6000.0
2020-06-18 12:30:00,298.71,298.76,298.47,298.57,13144.0,275.2837,275.3298,275.0625,275.1547,13144.0
2020-06-18 12:35:00,298.56,298.64,298.39,298.44,5927.0,275.1454,275.2192,274.9888,275.0348,5927.0
2020-06-18 12:40:00,298.44,298.56,298.35,298.41,8708.0,275.0348,275.1454,274.9519,275.0072,8708.0
2020-06-18 12:45:00,298.34,298.66,298.34,298.46,8793.0,274.9427,275.2376,274.9427,275.0533,8793.0
2020-06-18 12:50:00,298.54,298.95,298.49,298.88,6745.0,275.127,275.5048,275.0809,275.4403,6745.0
2020-06-18 12:55:00,298.96,298.96,298.81,298.93,3341.0,275.5141,275.5141,275.3758,275.4864,3341.0
2020-06-18 13:00:00,298.99,299.36,298.89,299.16,8805.0,275.5417,275.8827,275.4496,275.6984,8805.0
2020-06-18 13:05:00,299.11,299.15,299.0,299.09,4924.0,275.6523,275.6892,275.5509,275.6339,4924.0
2020-06-18 13:10:00,299.18,299.25,298.95,298.95,6407.0,275.7168,275.7813,275.5048,275.5048,6407.0
2020-06-18 13:15:00,298.91,299.1,298.69,299.1,3849.0,275.468,275.6431,275.2652,275.6431,3849.0
2020-06-18 13:20:00,299.1,299.26,299.03,299.25,8214.0,275.6431,275.7905,275.5786,275.7813,8214.0
2020-06-18 13:25:00,299.23,299.25,298.83,299.09,5487.0,275.7629,275.7813,275.3943,275.6339,5487.0
2020-06-18 13:30:00,299.15,299.3,299.04,299.22,7796.0,275.6892,275.8274,275.5878,275.7537,7796.0
2020-06-18 13:35:00,299.25,299.27,299.02,299.27,4492.0,275.7813,275.7998,275.5694,275.7998,4492.0
2020-06-18 13:40:00,299.26,299.32,298.5,298.51,20463.0,275.7905,275.8458,275.0901,275.0994,20463.0
2020-06-18 13:45:00,298.51,298.81,298.48,298.6,17183.0,275.0994,275.3758,275.0717,275.1823,17183.0
2020-06-18 13:50:00,298.61,298.68,298.45,298.47,10183.0,275.1915,275.256,275.0441,275.0625,10183.0
2020-06-18 13:55:00,298.47,298.48,298.28,298.36,13425.0,275.0625,275.0717,274.8874,274.9611,13425.0
2020-06-18 14:00:00,298.33,298.4,297.87,297.94,22563.0,274.9335,274.998,274.5095,274.5741,22563.0
2020-06-18 14:05:00,297.99,298.06,297.79,297.91,10698.0,274.6201,274.6846,274.4358,274.5464,10698.0
2020-06-18 14:10:00,297.94,298.17,297.87,298.14,11192.0,274.5741,274.786,274.5095,274.7584,11192.0
2020-06-18 14:15:00,298.24,298.5,298.02,298.5,15503.0,274.8505,275.0901,274.6478,275.0901,15503.0
2020-06-18 14:20:00,298.5,298.97,298.4,298.56,27809.0,275.0901,275.5233,274.998,275.1454,27809.0
2020-06-18 14:25:00,298.53,298.8,298.48,298.73,9667.0,275.1178,275.3666,275.0717,275.3021,9667.0
2020-06-18 14:30:00,298.76,299.0,298.41,298.46,12760.0,275.3298,275.5509,275.0072,275.0533,12760.0
2020-06-18 14:35:00,298.42,298.56,298.31,298.47,9117.0,275.0164,275.1454,274.915,275.0625,9117.0
2020-06-18 14:40:00,298.51,298.53,298.1,298.18,6517.0,275.0994,275.1178,274.7215,274.7952,6517.0
2020-06-18 14:45:00,298.22,298.31,298.0,298.29,13748.0,274.8321,274.915,274.6294,274.8966,13748.0
2020-06-18 14:50:00,298.42,298.45,298.26,298.29,7807.0,275.0164,275.0441,274.869,274.8966,7807.0
2020-06-18 14:55:00,298.19,298.3,297.95,297.95,10245.0,274.8045,274.9058,274.5833,274.5833,10245.0
2020-06-18 15:00:00,298.06,298.15,297.84,297.91,11246.0,274.6846,274.7676,274.4819,274.5464,11246.0
2020-06-18 15:05:00,297.89,298.44,297.88,298.44,14823.0,274.528,275.0348,274.5188,275.0348,14823.0
2020-06-18 15:10:00,298.33,298.33,297.97,298.0,9914.0,274.9335,274.9335,274.6017,274.6294,9914.0
2020-06-18 15:15:00,298.04,298.27,298.01,298.23,7141.0,274.6662,274.8782,274.6386,274.8413,7141.0
2020-06-18 15:20:00,298.21,298.44,298.18,298.28,14676.0,274.8229,275.0348,274.7952,274.8874,14676.0
2020-06-18 15:25:00,298.27,298.39,298.23,298.3,12982.0,274.8782,274.9888,274.8413,274.9058,12982.0
2020-06-18 15:30:00,298.28,299.03,298.28,298.74,17530.0,274.8874,275.5786,274.8874,275.3113,17530.0
2020-06-18 15:35:00,298.8,298.9,298.69,298.84,15760.0,275.3666,275.4588,275.2652,275.4035,15760.0
2020-06-18 15:40:00,298.85,298.9,298.5,298.58,24149.0,275.4127,275.4588,275.0901,275.1639,24149.0
2020-06-18 15:45:00,298.67,298.83,298.54,298.63,24421.0,275.2468,275.3943,275.127,275.2099,24421.0
2020-06-18 15:50:00,298.67,299.08,298.52,298.91,42783.0,275.2468,275.6247,275.1086,275.468,42783.0
2020-06-18 15:55:00,298.96,299.68,298.89,299.57,73772.0,275.5141,276.1776,275.4496,276.0762,73772.0
2020-06-19 09:30:00,300.24,301.04,298.64,300.02,521367.0,276.6937,277.4309,275.2192,276.4909,521367.0
2020-06-19 09:35:00,300.02,301.09,299.9,300.97,34923.0,276.4909,277.477,276.3803,277.3664,34923.0
2020-06-19 09:40:00,301.05,301.2,300.67,301.05,42987.0,277.4402,277.5784,277.09,277.4402,42987.0
2020-06-19 09:45:00,301.02,301.2,300.88,301.2,16669.0,277.4125,277.5784,277.2835,277.5784,16669.0
2020-06-19 09:50:00,301.17,301.44,300.95,301.25,12676.0,277.5507,277.7996,277.348,277.6245,12676.0
2020-06-19 09:55:00,301.21,301.24,300.49,300.75,11294.0,277.5876,277.6153,276.9241,277.1637,11294.0
2020-06-19 10:00:00,300.73,301.16,300.64,300.81,12074.0,277.1453,277.5415,277.0623,277.219,12074.0
2020-06-19 10:05:00,300.86,300.95,300.71,300.88,12119.0,277.2651,277.348,277.1268,277.2835,12119.0
2020-06-19 10:10:00,300.9,301.17,300.74,301.11,13919.0,277.3019,277.5507,277.1545,277.4955,13919.0
2020-06-19 10:15:00,301.18,301.38,300.92,301.21,10531.0,277.56,277.7443,277.3204,277.5876,10531.0
2020-06-19 10:20:00,301.31,301.32,300.92,301.32,10918.0,277.6798,277.689,277.3204,277.689,10918.0
2020-06-19 10:25:00,301.37,301.37,300.73,300.81,13589.0,277.7351,277.7351,277.1453,277.219,13589.0
2020-06-19 10:30:00,300.78,300.78,300.34,300.34,19112.0,277.1913,277.1913,276.7858,276.7858,19112.0
2020-06-19 10:35:00,300.46,300.95,300.36,300.8,43552.0,276.8964,277.348,276.8043,277.2098,43552.0
2020-06-19 10:40:00,300.84,301.02,300.65,300.83,10450.0,277.2466,277.4125,277.0715,277.2374,10450.0
2020-06-19 10:45:00,300.93,301.02,300.85,300.86,9459.0,277.3296,277.4125,277.2558,277.2651,9459.0
2020-06-19 10:50:00,300.9,300.91,300.56,300.81,12973.0,277.3019,277.3111,276.9886,277.219,12973.0
2020-06-19 10:55:00,300.84,300.95,300.62,300.95,13332.0,277.2466,277.348,277.0439,277.348,13332.0
2020-06-19 11:00:00,300.94,301.06,300.84,301.06,11783.0,277.3388,277.4494,277.2466,277.4494,11783.0
2020-06-19 11:05:00,301.05,301.24,300.98,301.12,9385.0,277.4402,277.6153,277.3756,277.5047,9385.0
2020-06-19 11:10:00,301.03,301.3,300.95,301.29,14176.0,277.4217,277.6706,277.348,277.6613,14176.0
2020-06-19 11:15:00,301.23,301.28,300.88,300.88,13230.0,277.606,277.6521,277.2835,277.2835,13230.0
2020-06-19 11:20:00,300.83,301.25,300.53,301.13,10491.0,277.2374,277.6245,276.9609,277.5139,10491.0
2020-06-19 11:25:00,301.13,301.3,301.09,301.24,5387.0,277.5139,277.6706,277.477,277.6153,5387.0
2020-06-19 11:30:00,301.26,301.35,300.9,301.01,13613.0,277.6337,277.7166,277.3019,277.4033,13613.0
2020-06-19 11:35:00,301.07,301.3,301.0,301.11,7698.0,277.4586,277.6706,277.3941,277.4955,7698.0
2020-06-19 11:40:00,301.11,301.22,301.08,301.2,10247.0,277.4955,277.5968,277.4678,277.5784,10247.0
2020-06-19 11:45:00,301.18,301.55,301.17,301.51,12329.0,277.56,277.9009,277.5507,277.8641,12329.0
2020-06-19 11:50:00,301.56,301.88,301.46,301.8,16184.0,277.9102,278.2051,277.818,278.1313,16184.0
2020-06-19 11:55:00,301.81,301.9,301.3,301.37,7076.0,278.1406,278.2235,277.6706,277.7351,7076.0
2020-06-19 12:00:00,301.38,301.43,301.12,301.12,11653.0,277.7443,277.7904,277.5047,277.5047,11653.0
2020-06-19 12:05:00,301.08,301.15,300.81,301.05,14339.0,277.4678,277.5323,277.219,277.4402,14339.0
2020-06-19 12:10:00,301.09,301.25,300.24,300.24,14977.0,277.477,277.6245,276.6937,276.6937,14977.0
2020-06-19 12:15:00,300.27,300.32,299.44,299.5,26399.0,276.7213,276.7674,275.9564,276.0117,26399.0
2020-06-19 12:20:00,299.41,300.13,299.06,299.17,12928.0,275.9288,276.5923,275.6062,275.7076,12928.0
2020-06-19 12:25:00,299.1,300.14,299.1,300.12,16409.0,275.6431,276.6015,275.6431,276.5831,16409.0
2020-06-19 12:30:00,300.21,300.67,300.04,300.05,18999.0,276.666,277.09,276.5094,276.5186,18999.0
2020-06-19 12:35:00,300.18,300.32,299.86,300.06,7616.0,276.6384,276.7674,276.3435,276.5278,7616.0
2020-06-19 12:40:00,300.03,300.27,299.72,299.96,7135.0,276.5002,276.7213,276.2145,276.4356,7135.0
2020-06-19 12:45:00,299.82,300.01,299.56,299.97,8140.0,276.3066,276.4817,276.067,276.4449,8140.0
2020-06-19 12:50:00,300.03,300.04,299.85,299.94,6685.0,276.5002,276.5094,276.3343,276.4172,6685.0
2020-06-19 12:55:00,299.95,300.39,299.92,300.32,7307.0,276.4264,276.8319,276.3988,276.7674,7307.0
2020-06-19 13:00:00,300.28,300.75,300.27,300.51,10239.0,276.7305,277.1637,276.7213,276.9425,10239.0
2020-06-19 13:05:00,300.62,300.64,300.39,300.46,4291.0,277.0439,277.0623,276.8319,276.8964,4291.0
2020-06-19 13:10:00,300.53,300.78,300.52,300.69,7302.0,276.9609,277.1913,276.9517,277.1084,7302.0
2020-06-19 13:15:00,300.62,300.67,300.01,300.16,7708.0,277.0439,277.09,276.4817,276.62,7708.0
2020-06-19 13:20:00,300.12,300.18,299.59,299.59,8071.0,276.5831,276.6384,276.0947,276.0947,8071.0
2020-06-19 13:25:00,299.65,299.96,299.63,299.88,6336.0,276.15,276.4356,276.1315,276.3619,6336.0
2020-06-19 13:30:00,299.84,299.92,299.62,299.69,7859.0,276.3251,276.3988,276.1223,276.1868,7859.0
2020-06-19 13:35:00,299.7,300.12,299.69,299.98,9588.0,276.196,276.5831,276.1868,276.4541,9588.0
2020-06-19 13:40:00,299.96,299.96,299.64,299.8,10600.0,276.4356,276.4356,276.1407,276.2882,10600.0
2020-06-19 13:45:00,299.9,300.01,299.25,299.36,7991.0,276.3803,276.4817,275.7813,275.8827,7991.0
2020-06-19 13:50:00,299.47,299.61,299.3,299.32,4267.0,275.9841,276.1131,275.8274,275.8458,4267.0
2020-06-19 13:55:00,299.34,299.51,299.18,299.18,6489.0,275.8643,276.0209,275.7168,275.7168,6489.0
2020-06-19 14:00:00,299.27,299.8,299.22,299.7,13167.0,275.7998,276.2882,275.7537,276.196,13167.0
2020-06-19 14:05:00,299.74,299.74,298.98,299.56,16898.0,276.2329,276.2329,275.5325,276.067,16898.0
2020-06-19 14:10:00,299.59,299.59,299.12,299.37,9580.0,276.0947,276.0947,275.6615,275.8919,9580.0
2020-06-19 14:15:00,299.39,299.65,299.19,299.36,4700.0,275.9103,276.15,275.726,275.8827,4700.0
2020-06-19 14:20:00,299.27,299.46,299.1,299.33,15117.0,275.7998,275.9749,275.6431,275.855,15117.0
2020-06-19 14:25:00,299.36,299.43,299.19,299.23,14116.0,275.8827,275.9472,275.726,275.7629,14116.0
2020-06-19 14:30:00,299.24,299.83,299.05,299.55,19862.0,275.7721,276.3158,275.597,276.0578,19862.0
2020-06-19 14:35:00,299.46,299.74,299.46,299.65,9881.0,275.9749,276.2329,275.9749,276.15,9881.0
2020-06-19 14:40:00,299.61,299.98,299.54,299.85,15245.0,276.1131,276.4541,276.0486,276.3343,15245.0
2020-06-19 14:45:00,299.84,299.94,299.48,299.56,9657.0,276.3251,276.4172,275.9933,276.067,9657.0
2020-06-19 14:50:00,299.63,299.88,299.51,299.75,11723.0,276.1315,276.3619,276.0209,276.2421,11723.0
2020-06-19 14:55:00,299.74,299.89,299.63,299.77,11766.0,276.2329,276.3711,276.1315,276.2605,11766.0
2020-06-19 15:00:00,299.73,299.81,299.66,299.73,7214.0,276.2237,276.2974,276.1592,276.2237,7214.0
2020-06-19 15:05:00,299.7,299.86,299.49,299.49,13116.0,276.196,276.3435,276.0025,276.0025,13116.0
2020-06-19 15:10:00,299.51,300.02,299.3,299.78,23187.0,276.0209,276.4909,275.8274,276.2698,23187.0
2020-06-19 15:15:00,299.75,300.21,299.75,299.93,16137.0,276.2421,276.666,276.2421,276.408,16137.0
2020-06-19 15:20:00,299.96,300.17,299.7,299.96,28265.0,276.4356,276.6292,276.196,276.4356,28265.0
2020-06-19 15:25:00,300.0,300.17,299.87,299.99,13238.0,276.4725,276.6292,276.3527,276.4633,13238.0
2020-06-19 15:30:00,300.03,300.09,299.85,299.98,14827.0,276.5002,276.5554,276.3343,276.4541,14827.0
2020-06-19 15:35:00,299.94,300.04,299.67,299.9,19547.0,276.4172,276.5094,276.1684,276.3803,19547.0
2020-06-19 15:40:00,299.9,300.5,299.9,300.3,38100.0,276.3803,276.9333,276.3803,276.749,38100.0
2020-06-19 15:45:00,300.23,300.45,299.86,299.93,41579.0,276.6845,276.8872,276.3435,276.408,41579.0
2020-06-19 15:50:00,299.91,300.55,299.86,300.27,50523.0,276.3896,276.9794,276.3435,276.7213,50523.0
2020-06-19 15:55:00,300.22,300.56,299.54,299.78,103333.0,276.6752,276.9886,276.0486,276.2698,103333.0
2020-06-22 09:30:00,299.7,301.48,299.4,300.18,72679.0,276.196,277.8364,275.9196,276.6384,72679.0
2020-06-22 09:35:00,300.33,300.39,299.27,299.33,15814.0,276.7766,276.8319,275.7998,275.855,15814.0
2020-06-22 09:40:00,299.33,299.45,298.66,298.72,27171.0,275.855,275.9656,275.2376,275.2929,27171.0
2020-06-22 09:45:00,298.76,299.07,298.53,298.99,24307.0,275.3298,275.6154,275.1178,275.5417,24307.0
2020-06-22 09:50:00,298.9,299.06,298.72,298.86,12970.0,275.4588,275.6062,275.2929,275.4219,12970.0
2020-06-22 09:55:00,298.88,299.06,298.25,298.64,20103.0,275.4403,275.6062,274.8597,275.2192,20103.0
2020-06-22 10:00:00,298.64,299.29,298.57,299.28,27838.0,275.2192,275.8182,275.1547,275.809,27838.0
2020-06-22 10:05:00,299.21,299.38,298.92,299.37,21863.0,275.7445,275.9011,275.4772,275.8919,21863.0
2020-06-22 10:10:00,299.31,299.31,298.68,298.93,15943.0,275.8366,275.8366,275.256,275.4864,15943.0
2020-06-22 10:15:00,298.99,299.27,298.77,299.12,12504.0,275.5417,275.7998,275.339,275.6615,12504.0
2020-06-22 10:20:00,299.07,299.5,299.06,299.5,14159.0,275.6154,276.0117,275.6062,276.0117,14159.0
2020-06-22 10:25:00,299.54,299.54,298.75,298.75,10594.0,276.0486,276.0486,275.3205,275.3205,10594.0
2020-06-22 10:30:00,298.81,299.28,298.81,299.19,12281.0,275.3758,275.809,275.3758,275.726,12281.0
2020-06-22 10:35:00,299.24,299.33,299.09,299.15,10198.0,275.7721,275.855,275.6339,275.6892,10198.0
2020-06-22 10:40:00,299.06,299.11,298.67,298.71,13732.0,275.6062,275.6523,275.2468,275.2837,13732.0
2020-06-22 10:45:00,298.74,298.94,298.69,298.69,12157.0,275.3113,275.4956,275.2652,275.2652,12157.0
2020-06-22 10:50:00,298.75,298.87,298.59,298.75,11608.0,275.3205,275.4311,275.1731,275.3205,11608.0
2020-06-22 10:55:00,298.71,298.71,298.44,298.69,12256.0,275.2837,275.2837,275.0348,275.2652,12256.0
2020-06-22 11:00:00,298.68,299.41,298.61,299.35,18487.0,275.256,275.9288,275.1915,275.8735,18487.0
2020-06-22 11:05:00,299.29,299.59,299.16,299.18,22168.0,275.8182,276.0947,275.6984,275.7168,22168.0
2020-06-22 11:10:00,299.22,299.48,299.22,299.39,7050.0,275.7537,275.9933,275.7537,275.9103,7050.0
2020-06-22 11:15:00,299.45,299.62,299.06,299.06,19167.0,275.9656,276.1223,275.6062,275.6062,19167.0
2020-06-22 11:20:00,299.14,299.4,299.05,299.33,10108.0,275.6799,275.9196,275.597,275.855,10108.0
2020-06-22 11:25:00,299.29,299.36,298.87,298.87,5747.0,275.8182,275.8827,275.4311,275.4311,5747.0
2020-06-22 11:30:00,298.92,298.92,298.43,298.85,16711.0,275.4772,275.4772,275.0256,275.4127,16711.0
2020-06-22 11:35:00,298.82,298.94,298.67,298.74,8716.0,275.385,275.4956,275.2468,275.3113,8716.0
2020-06-22 11:40:00,298.77,299.1,298.77,298.96,8532.0,275.339,275.6431,275.339,275.5141,8532.0
2020-06-22 11:45:00,299.01,299.2,298.8,298.92,8989.0,275.5601,275.7352,275.3666,275.4772,8989.0
2020-06-22 11:50:00,298.93,299.06,298.73,298.78,9278.0,275.4864,275.6062,275.3021,275.3482,9278.0
2020-06-22 11:55:00,298.76,298.86,298.68,298.78,12704.0,275.3298,275.4219,275.256,275.3482,12704.0
2020-06-22 12:00:00,298.77,299.22,298.68,299.22,11069.0,275.339,275.7537,275.256,275.7537,11069.0
2020-06-22 12:05:00,299.31,299.44,299.05,299.15,11686.0,275.8366,275.9564,275.597,275.6892,11686.0
2020-06-22 12:10:00,299.14,299.43,299.06,299.39,8665.0,275.6799,275.9472,275.6062,275.9103,8665.0
2020-06-22 12:15:00,299.38,299.66,299.38,299.45,12585.0,275.9011,276.1592,275.9011,275.9656,12585.0
2020-06-22 12:20:00,299.43,299.57,299.28,299.56,9297.0,275.9472,276.0762,275.809,276.067,9297.0
2020-06-22 12:25:00,299.52,299.68,299.48,299.68,6836.0,276.0301,276.1776,275.9933,276.1776,6836.0
2020-06-22 12:30:00,299.63,299.68,299.33,299.36,9191.0,276.1315,276.1776,275.855,275.8827,9191.0
2020-06-22 12:35:00,299.41,299.49,299.31,299.32,6099.0,275.9288,276.0025,275.8366,275.8458,6099.0
2020-06-22 12:40:00,299.21,299.29,299.17,299.26,8269.0,275.7445,275.8182,275.7076,275.7905,8269.0
2020-06-22 12:45:00,299.23,299.55,299.2,299.38,11357.0,275.7629,276.0578,275.7352,275.9011,11357.0
2020-06-22 12:50:00,299.34,299.39,299.0,299.04,6664.0,275.8643,275.9103,275.5509,275.5878,6664.0
2020-06-22 12:55:00,299.01,299.17,299.01,299.13,3618.0,275.5601,275.7076,275.5601,275.6707,3618.0
2020-06-22 13:00:00,299.15,299.47,299.1,299.47,11356.0,275.6892,275.9841,275.6431,275.9841,11356.0
2020-06-22 13:05:00,299.56,299.63,299.37,299.63,9258.0,276.067,276.1315,275.8919,276.1315,9258.0
2020-06-22 13:10:00,299.63,299.78,299.5,299.59,11163.0,276.1315,276.2698,276.0117,276.0947,11163.0
2020-06-22 13:15:00,299.62,299.94,299.53,299.91,17379.0,276.1223,276.4172,276.0394,276.3896,17379.0
2020-06-22 13:20:00,299.95,299.97,299.39,299.77,13368.0,276.4264,276.4449,275.9103,276.2605,13368.0
2020-06-22 13:25:00,299.77,299.86,299.69,299.76,7213.0,276.2605,276.3435,276.1868,276.2513,7213.0
2020-06-22 13:30:00,299.79,300.3,299.78,300.3,22664.0,276.279,276.749,276.2698,276.749,22664.0
2020-06-22 13:35:00,300.27,300.38,300.2,300.32,8000.0,276.7213,276.8227,276.6568,276.7674,8000.0
2020-06-22 13:40:00,300.33,300.33,300.02,300.14,7953.0,276.7766,276.7766,276.4909,276.6015,7953.0
2020-06-22 13:45:00,300.13,300.45,300.1,300.44,17155.0,276.5923,276.8872,276.5647,276.878,17155.0
2020-06-22 13:50:00,300.44,300.64,300.43,300.56,11395.0,276.878,277.0623,276.8688,276.9886,11395.0
2020-06-22 13:55:00,300.56,300.77,300.49,300.76,10061.0,276.9886,277.1821,276.9241,277.1729,10061.0
2020-06-22 14:00:00,300.72,300.72,300.29,300.37,16982.0,277.136,277.136,276.7398,276.8135,16982.0
2020-06-22 14:05:00,300.41,300.77,300.34,300.76,12978.0,276.8503,277.1821,276.7858,277.1729,12978.0
2020-06-22 14:10:00,300.71,300.76,300.61,300.71,9871.0,277.1268,277.1729,277.0347,277.1268,9871.0
2020-06-22 14:15:00,300.7,300.92,300.69,300.9,14611.0,277.1176,277.3204,277.1084,277.3019,14611.0
2020-06-22 14:20:00,300.9,301.1,300.67,301.08,13142.0,277.3019,277.4862,277.09,277.4678,13142.0
2020-06-22 14:25:00,301.07,301.07,300.82,300.98,7650.0,277.4586,277.4586,277.2282,277.3756,7650.0
2020-06-22 14:30:00,300.94,301.04,300.9,300.94,6808.0,277.3388,277.4309,277.3019,277.3388,6808.0
2020-06-22 14:35:00,300.94,300.98,300.65,300.8,8847.0,277.3388,277.3756,277.0715,277.2098,8847.0
2020-06-22 14:40:00,300.8,300.81,300.4,300.41,4528.0,277.2098,277.219,276.8411,276.8503,4528.0
2020-06-22 14:45:00,300.45,300.6,300.42,300.59,6604.0,276.8872,277.0254,276.8596,277.0162,6604.0
2020-06-22 14:50:00,300.63,300.8,300.53,300.69,9654.0,277.0531,277.2098,276.9609,277.1084,9654.0
2020-06-22 14:55:00,300.73,301.18,300.73,300.93,16070.0,277.1453,277.56,277.1453,277.3296,16070.0
2020-06-22 15:00:00,300.88,300.88,300.59,300.6,5040.0,277.2835,277.2835,277.0162,277.0254,5040.0
2020-06-22 15:05:00,300.62,300.73,300.54,300.73,8691.0,277.0439,277.1453,276.9702,277.1453,8691.0
2020-06-22 15:10:00,300.75,300.82,300.17,300.17,14019.0,277.1637,277.2282,276.6292,276.6292,14019.0
2020-06-22 15:15:00,300.14,300.21,299.79,299.91,11180.0,276.6015,276.666,276.279,276.3896,11180.0
2020-06-22 15:20:00,299.91,299.98,299.3,299.39,21221.0,276.3896,276.4541,275.8274,275.9103,21221.0
2020-06-22 15:25:00,299.42,299.47,299.21,299.41,18318.0,275.938,275.9841,275.7445,275.9288,18318.0
2020-06-22 15:30:00,299.47,299.53,299.22,299.49,10407.0,275.9841,276.0394,275.7537,276.0025,10407.0
2020-06-22 15:35:00,299.48,299.65,299.41,299.57,13656.0,275.9933,276.15,275.9288,276.0762,13656.0
2020-06-22 15:40:00,299.56,299.99,299.53,299.98,12497.0,276.067,276.4633,276.0394,276.4541,12497.0
2020-06-22 15:45:00,299.95,300.16,299.66,299.73,16519.0,276.4264,276.62,276.1592,276.2237,16519.0
2020-06-22 15:50:00,299.69,300.34,299.59,300.28,48798.0,276.1868,276.7858,276.0947,276.7305,48798.0
2020-06-22 15:55:00,300.29,300.72,300.02,300.71,113686.0,276.7398,277.136,276.4909,277.1268,113686.0
2020-06-23 09:30:00,301.76,303.28,301.45,303.02,84466.0,278.0945,279.4953,277.8088,279.2557,84466.0
2020-06-23 09:35:00,303.13,303.21,302.65,303.1,46150.0,279.357,279.4308,278.9147,279.3294,46150.0
2020-06-23 09:40:00,303.15,303.75,303.02,303.66,40729.0,279.3755,279.9284,279.2557,279.8455,40729.0
2020-06-23 09:45:00,303.61,304.2,303.14,304.16,33623.0,279.7994,280.3431,279.3662,280.3063,33623.0
2020-06-23 09:50:00,304.24,304.24,303.14,303.14,23903.0,280.38,280.38,279.3662,279.3662,23903.0
2020-06-23 09:55:00,303.09,303.44,302.82,303.13,16474.0,279.3202,279.6427,279.0713,279.357,16474.0
2020-06-23 10:00:00,303.09,303.57,302.69,302.69,16360.0,279.3202,279.7625,278.9515,278.9515,16360.0
2020-06-23 10:05:00,302.77,303.1,302.45,302.96,18080.0,279.0253,279.3294,278.7304,279.2004,18080.0
2020-06-23 10:10:00,302.96,303.28,302.71,303.17,9823.0,279.2004,279.4953,278.97,279.3939,9823.0
2020-06-23 10:15:00,303.14,303.7,303.12,303.7,10200.0,279.3662,279.8823,279.3478,279.8823,10200.0
2020-06-23 10:20:00,303.78,303.89,303.6,303.87,20160.0,279.9561,280.0574,279.7902,280.039,20160.0
2020-06-23 10:25:00,303.88,303.98,303.67,303.84,11507.0,280.0482,280.1404,279.8547,280.0114,11507.0
2020-06-23 10:30:00,303.87,304.07,303.83,303.99,15007.0,280.039,280.2233,280.0021,280.1496,15007.0
2020-06-23 10:35:00,303.92,303.99,303.68,303.76,10233.0,280.0851,280.1496,279.8639,279.9376,10233.0
2020-06-23 10:40:00,303.73,304.14,303.67,303.8,19165.0,279.91,280.2878,279.8547,279.9745,19165.0
2020-06-23 10:45:00,303.92,303.92,303.36,303.65,12735.0,280.0851,280.0851,279.569,279.8363,12735.0
2020-06-23 10:50:00,303.61,304.28,303.6,304.27,27946.0,279.7994,280.4168,279.7902,280.4076,27946.0
2020-06-23 10:55:00,304.27,304.66,304.04,304.52,149846.0,280.4076,280.767,280.1957,280.638,149846.0
2020-06-23 11:00:00,304.53,304.74,304.34,304.73,15485.0,280.6472,280.8408,280.4721,280.8316,15485.0
2020-06-23 11:05:00,304.66,304.9,304.64,304.71,15204.0,280.767,280.9882,280.7486,280.8131,15204.0
2020-06-23 11:10:00,304.66,304.72,304.37,304.54,20206.0,280.767,280.8223,280.4998,280.6565,20206.0
2020-06-23 11:15:00,304.54,304.83,304.38,304.74,19140.0,280.6565,280.9237,280.509,280.8408,19140.0
2020-06-23 11:20:00,304.77,304.85,304.59,304.68,32531.0,280.8684,280.9421,280.7025,280.7855,32531.0
2020-06-23 11:25:00,304.72,304.76,304.24,304.24,17834.0,280.8223,280.8592,280.38,280.38,17834.0
2020-06-23 11:30:00,304.19,304.49,304.03,304.41,15814.0,280.3339,280.6104,280.1865,280.5366,15814.0
2020-06-23 11:35:00,304.39,304.57,304.14,304.51,12942.0,280.5182,280.6841,280.2878,280.6288,12942.0
2020-06-23 11:40:00,304.55,304.59,304.34,304.44,8428.0,280.6657,280.7025,280.4721,280.5643,8428.0
2020-06-23 11:45:00,304.45,304.52,303.9,304.08,25254.0,280.5735,280.638,280.0666,280.2325,25254.0
2020-06-23 11:50:00,304.12,304.28,303.75,303.79,10928.0,280.2694,280.4168,279.9284,279.9653,10928.0
2020-06-23 11:55:00,303.8,304.19,303.77,304.06,11739.0,279.9745,280.3339,279.9468,280.2141,11739.0
2020-06-23 12:00:00,304.14,304.24,303.67,303.71,18390.0,280.2878,280.38,279.8547,279.8915,18390.0
2020-06-23 12:05:00,303.72,303.74,303.55,303.66,17891.0,279.9008,279.9192,279.7441,279.8455,17891.0
2020-06-23 12:10:00,303.61,303.69,303.38,303.43,9037.0,279.7994,279.8731,279.5874,279.6335,9037.0
2020-06-23 12:15:00,303.4,303.64,303.28,303.4,11692.0,279.6059,279.827,279.4953,279.6059,11692.0
2020-06-23 12:20:00,303.3,303.48,303.0,303.28,9789.0,279.5137,279.6796,279.2372,279.4953,9789.0
2020-06-23 12:25:00,303.28,303.28,302.8,302.8,7327.0,279.4953,279.4953,279.0529,279.0529,7327.0
2020-06-23 12:30:00,302.77,303.15,302.77,303.07,7493.0,279.0253,279.3755,279.0253,279.3017,7493.0
2020-06-23 12:35:00,303.05,303.29,302.93,303.26,16343.0,279.2833,279.5045,279.1727,279.4768,16343.0
2020-06-23 12:40:00,303.22,303.32,303.14,303.22,8035.0,279.44,279.5321,279.3662,279.44,8035.0
2020-06-23 12:45:00,303.12,303.2,303.09,303.12,4581.0,279.3478,279.4215,279.3202,279.3478,4581.0
2020-06-23 12:50:00,303.09,303.4,303.07,303.37,7460.0,279.3202,279.6059,279.3017,279.5782,7460.0
2020-06-23 12:55:00,303.41,303.52,303.32,303.44,6927.0,279.6151,279.7164,279.5321,279.6427,6927.0
2020-06-23 13:00:00,303.44,303.5,303.41,303.47,6569.0,279.6427,279.698,279.6151,279.6704,6569.0
2020-06-23 13:05:00,303.48,303.58,303.36,303.5,15949.0,279.6796,279.7717,279.569,279.698,15949.0
2020-06-23 13:10:00,303.47,303.47,303.01,303.06,9143.0,279.6704,279.6704,279.2464,279.2925,9143.0
2020-06-23 13:15:00,303.01,303.07,302.85,302.98,9753.0,279.2464,279.3017,279.099,279.2188,9753.0
2020-06-23 13:20:00,302.98,303.23,302.98,303.17,6613.0,279.2188,279.4492,279.2188,279.3939,6613.0
2020-06-23 13:25:00,303.2,303.42,303.19,303.22,8002.0,279.4215,279.6243,279.4123,279.44,8002.0
2020-06-23 13:30:00,303.21,303.45,303.2,303.35,9588.0,279.4308,279.6519,279.4215,279.5598,9588.0
2020-06-23 13:35:00,303.4,303.48,303.31,303.43,6683.0,279.6059,279.6796,279.5229,279.6335,6683.0
2020-06-23 13:40:00,303.45,303.45,302.95,302.98,15201.0,279.6519,279.6519,279.1911,279.2188,15201.0
2020-06-23 13:45:00,303.0,303.32,302.94,303.24,14830.0,279.2372,279.5321,279.1819,279.4584,14830.0
2020-06-23 13:50:00,303.27,303.39,303.0,303.06,33129.0,279.4861,279.5966,279.2372,279.2925,33129.0
2020-06-23 13:55:00,303.01,303.17,302.98,303.01,22814.0,279.2464,279.3939,279.2188,279.2464,22814.0
2020-06-23 14:00:00,303.03,303.09,302.57,302.62,12090.0,279.2649,279.3202,278.841,278.887,12090.0
2020-06-23 14:05:00,302.61,302.65,302.2,302.2,18149.0,278.8778,278.9147,278.5,278.5,18149.0
2020-06-23 14:10:00,302.24,302.52,302.07,302.44,16149.0,278.5368,278.7949,278.3802,278.7211,16149.0
2020-06-23 14:15:00,302.44,302.61,302.42,302.6,9086.0,278.7211,278.8778,278.7027,278.8686,9086.0
2020-06-23 14:20:00,302.61,302.81,302.42,302.46,9778.0,278.8778,279.0621,278.7027,278.7396,9778.0
2020-06-23 14:25:00,302.48,302.58,302.3,302.57,8784.0,278.758,278.8502,278.5921,278.841,8784.0
2020-06-23 14:30:00,302.63,302.73,302.4,302.5,9340.0,278.8962,278.9884,278.6843,278.7764,9340.0
2020-06-23 14:35:00,302.57,302.58,302.41,302.41,9943.0,278.841,278.8502,278.6935,278.6935,9943.0
2020-06-23 14:40:00,302.39,302.45,302.24,302.35,8816.0,278.6751,278.7304,278.5368,278.6382,8816.0
2020-06-23 14:45:00,302.33,302.37,301.81,301.97,16404.0,278.6198,278.6566,278.1406,278.288,16404.0
2020-06-23 14:50:00,301.97,302.28,301.84,302.22,16890.0,278.288,278.5737,278.1682,278.5184,16890.0
2020-06-23 14:55:00,302.26,302.39,302.22,302.33,11032.0,278.5553,278.6751,278.5184,278.6198,11032.0
2020-06-23 15:00:00,302.33,302.43,302.18,302.31,11124.0,278.6198,278.7119,278.4815,278.6013,11124.0
2020-06-23 15:05:00,302.33,302.4,302.24,302.28,15153.0,278.6198,278.6843,278.5368,278.5737,15153.0
2020-06-23 15:10:00,302.26,302.51,302.23,302.32,11877.0,278.5553,278.7857,278.5276,278.6106,11877.0
2020-06-23 15:15:00,302.38,302.58,302.1,302.2,13757.0,278.6659,278.8502,278.4078,278.5,13757.0
2020-06-23 15:20:00,302.16,302.23,301.92,301.99,13688.0,278.4631,278.5276,278.2419,278.3064,13688.0
2020-06-23 15:25:00,302.02,302.08,301.72,301.94,15479.0,278.3341,278.3894,278.0576,278.2604,15479.0
2020-06-23 15:30:00,301.99,302.18,301.62,301.84,14156.0,278.3064,278.4815,277.9655,278.1682,14156.0
2020-06-23 15:35:00,301.9,302.17,301.89,301.9,13243.0,278.2235,278.4723,278.2143,278.2235,13243.0
2020-06-23 15:40:00,301.87,301.96,301.56,301.88,19177.0,278.1958,278.2788,277.9102,278.2051,19177.0
2020-06-23 15:45:00,301.85,301.85,301.51,301.55,23877.0,278.1774,278.1774,277.8641,277.9009,23877.0
2020-06-23 15:50:00,301.58,301.59,300.73,301.3,77427.0,277.9286,277.9378,277.1453,277.6706,77427.0
2020-06-23 15:55:00,301.43,301.74,301.06,301.24,78691.0,277.7904,278.076,277.4494,277.6153,78691.0
2020-06-24 09:30:00,300.66,301.28,299.55,299.88,67785.0,277.0807,277.6521,276.0578,276.3619,67785.0
2020-06-24 09:35:00,300.0,300.31,299.82,300.06,17054.0,276.4725,276.7582,276.3066,276.5278,17054.0
2020-06-24 09:40:00,300.03,300.12,299.63,299.73,15572.0,276.5002,276.5831,276.1315,276.2237,15572.0
2020-06-24 09:45:00,299.67,300.06,299.6,299.63,11713.0,276.1684,276.5278,276.1039,276.1315,11713.0
2020-06-24 09:50:00,299.62,299.75,298.81,299.75,33291.0,276.1223,276.2421,275.3758,276.2421,33291.0
2020-06-24 09:55:00,299.68,299.7,299.15,299.19,18582.0,276.1776,276.196,275.6892,275.726,18582.0
2020-06-24 10:00:00,299.19,299.34,298.71,298.76,21509.0,275.726,275.8643,275.2837,275.3298,21509.0
2020-06-24 10:05:00,298.76,299.33,298.76,299.02,12812.0,275.3298,275.855,275.3298,275.5694,12812.0
2020-06-24 10:10:00,299.0,299.07,298.64,298.7,18611.0,275.5509,275.6154,275.2192,275.2745,18611.0
2020-06-24 10:15:00,298.67,298.86,298.46,298.74,14148.0,275.2468,275.4219,275.0533,275.3113,14148.0
2020-06-24 10:20:00,298.75,299.27,298.75,299.26,8580.0,275.3205,275.7998,275.3205,275.7905,8580.0
2020-06-24 10:25:00,299.19,299.39,299.04,299.27,10288.0,275.726,275.9103,275.5878,275.7998,10288.0
2020-06-24 10:30:00,299.17,299.48,298.93,299.07,13401.0,275.7076,275.9933,275.4864,275.6154,13401.0
2020-06-24 10:35:00,299.07,299.35,298.61,298.86,12617.0,275.6154,275.8735,275.1915,275.4219,12617.0
2020-06-24 10:40:00,298.93,299.07,298.76,298.88,8448.0,275.4864,275.6154,275.3298,275.4403,8448.0
2020-06-24 10:45:00,298.92,298.92,298.65,298.9,10734.0,275.4772,275.4772,275.2284,275.4588,10734.0
2020-06-24 10:50:00,298.97,299.08,298.56,298.91,11951.0,275.5233,275.6247,275.1454,275.468,11951.0
2020-06-24 10:55:00,298.78,299.37,298.77,299.03,6332.0,275.3482,275.8919,275.339,275.5786,6332.0
2020-06-24 11:00:00,298.96,299.44,298.75,299.41,14725.0,275.5141,275.9564,275.3205,275.9288,14725.0
2020-06-24 11:05:00,299.36,299.42,298.71,298.73,12978.0,275.8827,275.938,275.2837,275.3021,12978.0
2020-06-24 11:10:00,298.71,298.76,298.02,298.1,20528.0,275.2837,275.3298,274.6478,274.7215,20528.0
2020-06-24 11:15:00,298.01,298.18,297.53,297.53,20001.0,274.6386,274.7952,274.1962,274.1962,20001.0
2020-06-24 11:20:00,297.57,297.91,297.39,297.74,20659.0,274.2331,274.5464,274.0672,274.3897,20659.0
2020-06-24 11:25:00,297.81,298.12,297.71,297.88,15474.0,274.4543,274.7399,274.3621,274.5188,15474.0
2020-06-24 11:30:00,297.61,298.04,297.58,297.83,9482.0,274.2699,274.6662,274.2423,274.4727,9482.0
2020-06-24 11:35:00,297.88,298.08,297.55,297.61,7069.0,274.5188,274.7031,274.2146,274.2699,7069.0
2020-06-24 11:40:00,297.66,297.9,296.79,296.79,29014.0,274.316,274.5372,273.5142,273.5142,29014.0
2020-06-24 11:45:00,296.86,297.44,296.6,296.86,21862.0,273.5788,274.1133,273.3391,273.5788,21862.0
2020-06-24 11:50:00,296.92,297.36,296.88,297.22,31828.0,273.6341,274.0395,273.5972,273.9105,31828.0
2020-06-24 11:55:00,297.17,297.46,296.95,297.46,16985.0,273.8644,274.1317,273.6617,274.1317,16985.0
2020-06-24 12:00:00,297.46,297.9,297.26,297.88,13671.0,274.1317,274.5372,273.9474,274.5188,13671.0
2020-06-24 12:05:00,297.9,297.91,297.17,297.4,23868.0,274.5372,274.5464,273.8644,274.0764,23868.0
2020-06-24 12:10:00,297.41,297.41,296.8,296.87,15628.0,274.0856,274.0856,273.5235,273.588,15628.0
2020-06-24 12:15:00,296.82,297.52,296.77,297.51,12145.0,273.5419,274.187,273.4958,274.1778,12145.0
2020-06-24 12:20:00,297.48,297.61,297.27,297.34,7451.0,274.1501,274.2699,273.9566,274.0211,7451.0
2020-06-24 12:25:00,297.38,297.46,296.94,297.3,15151.0,274.058,274.1317,273.6525,273.9843,15151.0
2020-06-24 12:30:00,297.27,297.29,296.93,296.93,8680.0,273.9566,273.975,273.6433,273.6433,8680.0
2020-06-24 12:35:00,296.93,297.25,296.91,297.25,4592.0,273.6433,273.9382,273.6248,273.9382,4592.0
2020-06-24 12:40:00,297.28,297.82,297.15,297.64,10190.0,273.9658,274.4635,273.846,274.2976,10190.0
2020-06-24 12:45:00,297.58,297.61,297.1,297.16,6096.0,274.2423,274.2699,273.7999,273.8552,6096.0
2020-06-24 12:50:00,297.12,297.42,297.1,297.34,10033.0,273.8184,274.0948,273.7999,274.0211,10033.0
2020-06-24 12:55:00,297.31,297.58,297.29,297.51,5391.0,273.9935,274.2423,273.975,274.1778,5391.0
2020-06-24 13:00:00,297.44,297.53,297.29,297.48,12228.0,274.1133,274.1962,273.975,274.1501,12228.0
2020-06-24 13:05:00,297.47,297.66,297.43,297.55,4736.0,274.1409,274.316,274.1041,274.2146,4736.0
2020-06-24 13:10:00,297.64,297.64,297.33,297.34,3468.0,274.2976,274.2976,274.0119,274.0211,3468.0
2020-06-24 13:15:00,297.37,297.88,297.29,297.72,5201.0,274.0488,274.5188,273.975,274.3713,5201.0
2020-06-24 13:20:00,297.72,298.0,297.63,297.68,14870.0,274.3713,274.6294,274.2884,274.3344,14870.0
2020-06-24 13:25:00,297.7,297.75,297.34,297.47,10944.0,274.3529,274.399,274.0211,274.1409,10944.0
2020-06-24 13:30:00,297.46,297.48,297.1,297.1,8541.0,274.1317,274.1501,273.7999,273.7999,8541.0
2020-06-24 13:35:00,297.1,297.48,297.0,297.34,10915.0,273.7999,274.1501,273.7078,274.0211,10915.0
2020-06-24 13:40:00,297.31,297.37,297.1,297.25,17972.0,273.9935,274.0488,273.7999,273.9382,17972.0
2020-06-24 13:45:00,297.33,297.66,297.04,297.63,10846.0,274.0119,274.316,273.7446,274.2884,10846.0
2020-06-24 13:50:00,297.62,297.77,297.35,297.71,6371.0,274.2792,274.4174,274.0303,274.3621,6371.0
2020-06-24 13:55:00,297.67,298.03,297.65,298.03,9773.0,274.3252,274.657,274.3068,274.657,9773.0
2020-06-24 14:00:00,298.03,298.16,297.18,297.33,20929.0,274.657,274.7768,273.8737,274.0119,20929.0
2020-06-24 14:05:00,297.35,298.46,297.31,298.41,11321.0,274.0303,275.0533,273.9935,275.0072,11321.0
2020-06-24 14:10:00,298.41,298.55,297.99,298.14,13839.0,275.0072,275.1362,274.6201,274.7584,13839.0
2020-06-24 14:15:00,298.13,298.48,298.13,298.14,7637.0,274.7492,275.0717,274.7492,274.7584,7637.0
2020-06-24 14:20:00,298.23,298.37,297.93,298.04,15213.0,274.8413,274.9703,274.5648,274.6662,15213.0
2020-06-24 14:25:00,298.1,298.56,298.1,298.25,12619.0,274.7215,275.1454,274.7215,274.8597,12619.0
2020-06-24 14:30:00,298.23,298.39,298.09,298.34,5672.0,274.8413,274.9888,274.7123,274.9427,5672.0
2020-06-24 14:35:00,298.33,298.37,298.05,298.37,6462.0,274.9335,274.9703,274.6754,274.9703,6462.0
2020-06-24 14:40:00,298.34,298.56,298.24,298.31,8374.0,274.9427,275.1454,274.8505,274.915,8374.0
2020-06-24 14:45:00,298.34,298.6,298.25,298.43,9917.0,274.9427,275.1823,274.8597,275.0256,9917.0
2020-06-24 14:50:00,298.41,298.43,298.0,298.08,14690.0,275.0072,275.0256,274.6294,274.7031,14690.0
2020-06-24 14:55:00,298.14,298.23,297.77,297.81,8823.0,274.7584,274.8413,274.4174,274.4543,8823.0
2020-06-24 15:00:00,297.94,298.19,297.82,298.08,11082.0,274.5741,274.8045,274.4635,274.7031,11082.0
2020-06-24 15:05:00,298.03,298.05,297.81,297.86,14999.0,274.657,274.6754,274.4543,274.5003,14999.0
2020-06-24 15:10:00,297.99,298.38,297.68,298.38,10020.0,274.6201,274.9796,274.3344,274.9796,10020.0
2020-06-24 15:15:00,298.4,298.83,298.19,298.68,10465.0,274.998,275.3943,274.8045,275.256,10465.0
2020-06-24 15:20:00,298.8,298.85,298.5,298.66,11523.0,275.3666,275.4127,275.0901,275.2376,11523.0
2020-06-24 15:25:00,298.66,298.95,298.54,298.56,7914.0,275.2376,275.5048,275.127,275.1454,7914.0
2020-06-24 15:30:00,298.6,298.95,298.4,298.91,24964.0,275.1823,275.5048,274.998,275.468,24964.0
2020-06-24 15:35:00,298.91,299.16,298.78,298.92,25801.0,275.468,275.6984,275.3482,275.4772,25801.0
2020-06-24 15:40:00,299.02,299.67,298.8,299.67,22972.0,275.5694,276.1684,275.3666,276.1684,22972.0
2020-06-24 15:45:00,299.63,299.76,299.22,299.22,18598.0,276.1315,276.2513,275.7537,275.7537,18598.0
2020-06-24 15:50:00,299.14,299.14,297.7,297.74,48849.0,275.6799,275.6799,274.3529,274.3897,48849.0
2020-06-24 15:55:00,297.82,298.33,297.8,298.02,86572.0,274.4635,274.9335,274.445,274.6478,86572.0
2020-06-25 09:30:00,297.06,297.81,296.93,297.63,65770.0,273.7631,274.4543,273.6433,274.2884,65770.0
2020-06-25 09:35:00,297.84,297.91,297.0,297.38,22306.0,274.4819,274.5464,273.7078,274.058,22306.0
2020-06-25 09:40:00,297.37,297.37,296.33,296.33,37449.0,274.0488,274.0488,273.0903,273.0903,37449.0
2020-06-25 09:45:00,296.32,296.55,295.6,295.6,39801.0,273.0811,273.2931,272.4176,272.4176,39801.0
2020-06-25 09:50:00,295.61,296.38,295.4,296.14,31742.0,272.4268,273.1364,272.2333,272.9152,31742.0
2020-06-25 09:55:00,296.16,296.61,295.85,296.55,24227.0,272.9337,273.3484,272.648,273.2931,24227.0
2020-06-25 10:00:00,296.57,296.94,296.25,296.36,22712.0,273.3115,273.6525,273.0166,273.118,22712.0
2020-06-25 10:05:00,296.37,296.41,296.09,296.39,17814.0,273.1272,273.164,272.8691,273.1456,17814.0
2020-06-25 10:10:00,296.42,296.9,296.11,296.14,22959.0,273.1733,273.6156,272.8876,272.9152,22959.0
2020-06-25 10:15:00,296.13,296.39,295.66,296.18,25258.0,272.906,273.1456,272.4729,272.9521,25258.0
2020-06-25 10:20:00,296.11,296.79,296.11,296.72,16258.0,272.8876,273.5142,272.8876,273.4497,16258.0
2020-06-25 10:25:00,296.6,297.24,296.49,297.07,13506.0,273.3391,273.929,273.2378,273.7723,13506.0
2020-06-25 10:30:00,297.09,297.58,297.09,297.42,15860.0,273.7907,274.2423,273.7907,274.0948,15860.0
2020-06-25 10:35:00,297.5,297.94,297.5,297.76,14939.0,274.1686,274.5741,274.1686,274.4082,14939.0
2020-06-25 10:40:00,297.77,298.32,297.66,298.31,11271.0,274.4174,274.9243,274.316,274.915,11271.0
2020-06-25 10:45:00,298.27,298.46,298.0,298.25,10817.0,274.8782,275.0533,274.6294,274.8597,10817.0
2020-06-25 10:50:00,298.22,298.28,297.74,298.0,14974.0,274.8321,274.8874,274.3897,274.6294,14974.0
2020-06-25 10:55:00,298.0,298.15,297.67,297.76,12364.0,274.6294,274.7676,274.3252,274.4082,12364.0
2020-06-25 11:00:00,297.87,297.87,297.28,297.53,8390.0,274.5095,274.5095,273.9658,274.1962,8390.0
2020-06-25 11:05:00,297.39,297.68,297.06,297.61,10950.0,274.0672,274.3344,273.7631,274.2699,10950.0
2020-06-25 11:10:00,297.59,298.03,297.22,297.94,16945.0,274.2515,274.657,273.9105,274.5741,16945.0
2020-06-25 11:15:00,297.94,298.36,297.86,298.36,10828.0,274.5741,274.9611,274.5003,274.9611,10828.0
2020-06-25 11:20:00,298.37,298.44,298.18,298.32,12076.0,274.9703,275.0348,274.7952,274.9243,12076.0
2020-06-25 11:25:00,298.34,298.49,298.12,298.28,13290.0,274.9427,275.0809,274.7399,274.8874,13290.0
2020-06-25 11:30:00,298.27,298.47,297.74,297.74,8557.0,274.8782,275.0625,274.3897,274.3897,8557.0
2020-06-25 11:35:00,297.79,297.79,297.42,297.76,5841.0,274.4358,274.4358,274.0948,274.4082,5841.0
2020-06-25 11:40:00,297.74,298.06,297.31,298.04,22506.0,274.3897,274.6846,273.9935,274.6662,22506.0
2020-06-25 11:45:00,298.04,298.11,297.86,297.86,7934.0,274.6662,274.7307,274.5003,274.5003,7934.0
2020-06-25 11:50:00,297.9,298.2,297.9,298.06,9194.0,274.5372,274.8137,274.5372,274.6846,9194.0
2020-06-25 11:55:00,298.06,298.54,298.04,298.54,6848.0,274.6846,275.127,274.6662,275.127,6848.0
2020-06-25 12:00:00,298.61,298.79,298.55,298.6,16290.0,275.1915,275.3574,275.1362,275.1823,16290.0
2020-06-25 12:05:00,298.56,298.86,298.43,298.6,26631.0,275.1454,275.4219,275.0256,275.1823,26631.0
2020-06-25 12:10:00,298.61,298.69,298.28,298.37,6449.0,275.1915,275.2652,274.8874,274.9703,6449.0
2020-06-25 12:15:00,298.46,298.78,298.34,298.46,16236.0,275.0533,275.3482,274.9427,275.0533,16236.0
2020-06-25 12:20:00,298.48,298.89,298.44,298.65,10068.0,275.0717,275.4496,275.0348,275.2284,10068.0
2020-06-25 12:25:00,298.57,298.83,298.49,298.73,6745.0,275.1547,275.3943,275.0809,275.3021,6745.0
2020-06-25 12:30:00,298.77,299.01,298.43,298.67,21704.0,275.339,275.5601,275.0256,275.2468,21704.0
2020-06-25 12:35:00,298.8,299.08,298.7,298.85,8251.0,275.3666,275.6247,275.2745,275.4127,8251.0
2020-06-25 12:40:00,298.86,299.23,298.8,299.07,9609.0,275.4219,275.7629,275.3666,275.6154,9609.0
2020-06-25 12:45:00,299.06,299.2,298.9,299.04,28940.0,275.6062,275.7352,275.4588,275.5878,28940.0
2020-06-25 12:50:00,299.03,299.08,298.87,298.9,6929.0,275.5786,275.6247,275.4311,275.4588,6929.0
2020-06-25 12:55:00,298.86,298.86,298.59,298.61,7454.0,275.4219,275.4219,275.1731,275.1915,7454.0
2020-06-25 13:00:00,298.65,298.91,298.42,298.91,22923.0,275.2284,275.468,275.0164,275.468,22923.0
2020-06-25 13:05:00,298.91,299.07,298.85,298.9,17651.0,275.468,275.6154,275.4127,275.4588,17651.0
2020-06-25 13:10:00,298.97,299.03,298.81,298.95,9822.0,275.5233,275.5786,275.3758,275.5048,9822.0
2020-06-25 13:15:00,298.98,299.34,298.91,299.18,10722.0,275.5325,275.8643,275.468,275.7168,10722.0
2020-06-25 13:20:00,299.08,299.2,298.91,299.0,9391.0,275.6247,275.7352,275.468,275.5509,9391.0
2020-06-25 13:25:00,299.0,299.08,298.99,299.0,5766.0,275.5509,275.6247,275.5417,275.5509,5766.0
2020-06-25 13:30:00,298.99,299.03,298.68,298.99,9262.0,275.5417,275.5786,275.256,275.5417,9262.0
2020-06-25 13:35:00,299.06,299.43,298.87,299.27,34780.0,275.6062,275.9472,275.4311,275.7998,34780.0
2020-06-25 13:40:00,299.34,299.61,299.21,299.53,28196.0,275.8643,276.1131,275.7445,276.0394,28196.0
2020-06-25 13:45:00,299.53,299.68,299.51,299.56,9181.0,276.0394,276.1776,276.0209,276.067,9181.0
2020-06-25 13:50:00,299.61,299.72,299.52,299.53,6256.0,276.1131,276.2145,276.0301,276.0394,6256.0
2020-06-25 13:55:00,299.54,299.74,299.52,299.53,11884.0,276.0486,276.2329,276.0301,276.0394,11884.0
2020-06-25 14:00:00,299.57,299.64,299.11,299.37,9748.0,276.0762,276.1407,275.6523,275.8919,9748.0
2020-06-25 14:05:00,299.41,299.53,299.36,299.4,6898.0,275.9288,276.0394,275.8827,275.9196,6898.0
2020-06-25 14:10:00,299.46,299.59,299.33,299.41,11572.0,275.9749,276.0947,275.855,275.9288,11572.0
2020-06-25 14:15:00,299.45,299.57,299.32,299.36,6140.0,275.9656,276.0762,275.8458,275.8827,6140.0
2020-06-25 14:20:00,299.33,299.33,298.99,299.1,10631.0,275.855,275.855,275.5417,275.6431,10631.0
2020-06-25 14:25:00,299.12,299.45,299.12,299.39,5578.0,275.6615,275.9656,275.6615,275.9103,5578.0
2020-06-25 14:30:00,299.37,299.37,299.01,299.12,8067.0,275.8919,275.8919,275.5601,275.6615,8067.0
2020-06-25 14:35:00,299.18,299.29,299.07,299.24,13921.0,275.7168,275.8182,275.6154,275.7721,13921.0
2020-06-25 14:40:00,299.19,299.26,299.05,299.08,3977.0,275.726,275.7905,275.597,275.6247,3977.0
2020-06-25 14:45:00,299.15,299.29,298.84,299.09,6858.0,275.6892,275.8182,275.4035,275.6339,6858.0
2020-06-25 14:50:00,299.09,299.31,299.0,299.15,6918.0,275.6339,275.8366,275.5509,275.6892,6918.0
2020-06-25 14:55:00,299.1,299.46,299.06,299.24,8448.0,275.6431,275.9749,275.6062,275.7721,8448.0
2020-06-25 15:00:00,299.18,299.72,299.08,299.72,10411.0,275.7168,276.2145,275.6247,276.2145,10411.0
2020-06-25 15:05:00,299.72,300.25,299.68,300.05,23916.0,276.2145,276.7029,276.1776,276.5186,23916.0
2020-06-25 15:10:00,300.05,300.32,300.01,300.31,12235.0,276.5186,276.7674,276.4817,276.7582,12235.0
2020-06-25 15:15:00,300.28,300.6,300.27,300.44,16558.0,276.7305,277.0254,276.7213,276.878,16558.0
2020-06-25 15:20:00,300.41,300.86,300.4,300.78,13875.0,276.8503,277.2651,276.8411,277.1913,13875.0
2020-06-25 15:25:00,300.72,300.98,300.58,300.74,14595.0,277.136,277.3756,277.007,277.1545,14595.0
2020-06-25 15:30:00,300.75,301.1,300.49,300.91,20557.0,277.1637,277.4862,276.9241,277.3111,20557.0
2020-06-25 15:35:00,300.87,300.93,300.55,300.62,14638.0,277.2743,277.3296,276.9794,277.0439,14638.0
2020-06-25 15:40:00,300.61,300.78,300.35,300.78,19808.0,277.0347,277.1913,276.7951,277.1913,19808.0
2020-06-25 15:45:00,300.76,300.81,300.42,300.62,21176.0,277.1729,277.219,276.8596,277.0439,21176.0
2020-06-25 15:50:00,300.63,301.15,300.63,300.98,54291.0,277.0531,277.5323,277.0531,277.3756,54291.0
2020-06-25 15:55:00,300.94,301.03,300.41,300.53,70261.0,277.3388,277.4217,276.8503,276.9609,70261.0
2020-06-26 09:30:00,300.4,300.62,299.75,300.08,34717.0,276.8411,277.0439,276.2421,276.5462,34717.0
2020-06-26 09:35:00,299.98,301.4,299.78,301.4,31890.0,276.4541,277.7627,276.2698,277.7627,31890.0
2020-06-26 09:40:00,301.38,301.39,300.33,300.33,14620.0,277.7443,277.7535,276.7766,276.7766,14620.0
2020-06-26 09:45:00,300.28,300.64,299.93,300.64,13076.0,276.7305,277.0623,276.408,277.0623,13076.0
2020-06-26 09:50:00,300.64,301.4,300.51,301.1,29622.0,277.0623,277.7627,276.9425,277.4862,29622.0
2020-06-26 09:55:00,301.14,301.43,300.9,301.29,19031.0,277.5231,277.7904,277.3019,277.6613,19031.0
2020-06-26 10:00:00,301.22,301.79,301.12,301.79,19197.0,277.5968,278.1221,277.5047,278.1221,19197.0
2020-06-26 10:05:00,301.75,302.12,301.67,301.87,16895.0,278.0853,278.4262,278.0115,278.1958,16895.0
2020-06-26 10:10:00,301.81,301.81,301.09,301.16,14104.0,278.1406,278.1406,277.477,277.5415,14104.0
2020-06-26 10:15:00,301.11,301.34,300.5,300.72,11532.0,277.4955,277.7074,276.9333,277.136,11532.0
2020-06-26 10:20:00,300.88,301.12,300.35,301.02,14605.0,277.2835,277.5047,276.7951,277.4125,14605.0
2020-06-26 10:25:00,301.01,301.02,300.31,300.48,9546.0,277.4033,277.4125,276.7582,276.9149,9546.0
2020-06-26 10:30:00,300.42,300.5,299.41,299.42,14189.0,276.8596,276.9333,275.9288,275.938,14189.0
2020-06-26 10:35:00,299.54,299.54,299.24,299.25,5487.0,276.0486,276.0486,275.7721,275.7813,5487.0
2020-06-26 10:40:00,299.11,299.39,298.74,298.95,12938.0,275.6523,275.9103,275.3113,275.5048,12938.0
2020-06-26 10:45:00,298.84,299.35,298.43,298.43,6527.0,275.4035,275.8735,275.0256,275.0256,6527.0
2020-06-26 10:50:00,298.51,298.88,298.01,298.42,11654.0,275.0994,275.4403,274.6386,275.0164,11654.0
2020-06-26 10:55:00,298.34,298.81,298.27,298.39,10668.0,274.9427,275.3758,274.8782,274.9888,10668.0
2020-06-26 11:00:00,298.53,298.99,298.53,298.94,8401.0,275.1178,275.5417,275.1178,275.4956,8401.0
2020-06-26 11:05:00,298.97,299.61,298.89,299.48,12032.0,275.5233,276.1131,275.4496,275.9933,12032.0
2020-06-26 11:10:00,299.46,299.63,299.37,299.46,6758.0,275.9749,276.1315,275.8919,275.9749,6758.0
2020-06-26 11:15:00,299.49,299.49,299.04,299.24,9836.0,276.0025,276.0025,275.5878,275.7721,9836.0
2020-06-26 11:20:00,299.27,299.27,298.65,298.8,7450.0,275.7998,275.7998,275.2284,275.3666,7450.0
2020-06-26 11:25:00,298.75,298.86,298.48,298.56,10615.0,275.3205,275.4219,275.0717,275.1454,10615.0
2020-06-26 11:30:00,298.58,298.69,298.21,298.28,5910.0,275.1639,275.2652,274.8229,274.8874,5910.0
2020-06-26 11:35:00,298.31,299.0,298.31,298.92,8291.0,274.915,275.5509,274.915,275.4772,8291.0
2020-06-26 11:40:00,298.9,299.02,298.58,298.7,4491.0,275.4588,275.5694,275.1639,275.2745,4491.0
2020-06-26 11:45:00,298.77,299.16,298.6,299.16,6206.0,275.339,275.6984,275.1823,275.6984,6206.0
2020-06-26 11:50:00,299.16,299.16,298.82,298.82,9142.0,275.6984,275.6984,275.385,275.385,9142.0
2020-06-26 11:55:00,298.84,299.54,298.76,299.51,12327.0,275.4035,276.0486,275.3298,276.0209,12327.0
2020-06-26 12:00:00,299.53,299.66,298.9,299.06,8243.0,276.0394,276.1592,275.4588,275.6062,8243.0
2020-06-26 12:05:00,299.09,299.11,298.84,298.99,5621.0,275.6339,275.6523,275.4035,275.5417,5621.0
2020-06-26 12:10:00,299.0,299.13,298.86,298.91,5650.0,275.5509,275.6707,275.4219,275.468,5650.0
2020-06-26 12:15:00,298.92,299.02,298.61,298.68,10959.0,275.4772,275.5694,275.1915,275.256,10959.0
2020-06-26 12:20:00,298.65,298.95,298.33,298.94,8304.0,275.2284,275.5048,274.9335,275.4956,8304.0
2020-06-26 12:25:00,298.89,299.0,298.8,298.82,5827.0,275.4496,275.5509,275.3666,275.385,5827.0
2020-06-26 12:30:00,298.83,298.98,298.66,298.92,7991.0,275.3943,275.5325,275.2376,275.4772,7991.0
2020-06-26 12:35:00,298.84,298.88,298.58,298.88,9497.0,275.4035,275.4403,275.1639,275.4403,9497.0
2020-06-26 12:40:00,298.91,298.93,298.57,298.65,8028.0,275.468,275.4864,275.1547,275.2284,8028.0
2020-06-26 12:45:00,298.6,298.9,298.55,298.66,15396.0,275.1823,275.4588,275.1362,275.2376,15396.0
2020-06-26 12:50:00,298.66,299.0,298.61,298.93,5443.0,275.2376,275.5509,275.1915,275.4864,5443.0
2020-06-26 12:55:00,298.97,298.98,298.78,298.88,7730.0,275.5233,275.5325,275.3482,275.4403,7730.0
2020-06-26 13:00:00,298.71,298.92,298.43,298.49,15397.0,275.2837,275.4772,275.0256,275.0809,15397.0
2020-06-26 13:05:00,298.53,298.9,298.53,298.78,7714.0,275.1178,275.4588,275.1178,275.3482,7714.0
2020-06-26 13:10:00,298.78,298.92,298.42,298.72,12519.0,275.3482,275.4772,275.0164,275.2929,12519.0
2020-06-26 13:15:00,298.74,298.89,298.13,298.36,19115.0,275.3113,275.4496,274.7492,274.9611,19115.0
2020-06-26 13:20:00,298.32,298.85,298.32,298.81,11823.0,274.9243,275.4127,274.9243,275.3758,11823.0
2020-06-26 13:25:00,298.73,298.97,298.61,298.92,4301.0,275.3021,275.5233,275.1915,275.4772,4301.0
2020-06-26 13:30:00,298.82,299.11,298.7,299.05,4236.0,275.385,275.6523,275.2745,275.597,4236.0
2020-06-26 13:35:00,299.1,299.22,298.76,299.1,9464.0,275.6431,275.7537,275.3298,275.6431,9464.0
2020-06-26 13:40:00,299.06,299.07,298.81,298.81,9367.0,275.6062,275.6154,275.3758,275.3758,9367.0
2020-06-26 13:45:00,298.86,298.93,298.56,298.88,8373.0,275.4219,275.4864,275.1454,275.4403,8373.0
2020-06-26 13:50:00,298.91,299.0,298.66,298.76,8597.0,275.468,275.5509,275.2376,275.3298,8597.0
2020-06-26 13:55:00,298.74,298.74,298.33,298.68,9783.0,275.3113,275.3113,274.9335,275.256,9783.0
2020-06-26 14:00:00,298.63,298.63,298.25,298.39,9036.0,275.2099,275.2099,274.8597,274.9888,9036.0
2020-06-26 14:05:00,298.42,298.51,298.24,298.33,8510.0,275.0164,275.0994,274.8505,274.9335,8510.0
2020-06-26 14:10:00,298.4,298.59,298.14,298.14,5940.0,274.998,275.1731,274.7584,274.7584,5940.0
2020-06-26 14:15:00,298.14,298.3,298.06,298.07,10886.0,274.7584,274.9058,274.6846,274.6939,10886.0
2020-06-26 14:20:00,298.06,298.16,297.79,297.85,20586.0,274.6846,274.7768,274.4358,274.4911,20586.0
2020-06-26 14:25:00,297.88,297.93,297.49,297.73,14537.0,274.5188,274.5648,274.1594,274.3805,14537.0
2020-06-26 14:30:00,297.73,297.97,297.31,297.77,16562.0,274.3805,274.6017,273.9935,274.4174,16562.0
2020-06-26 14:35:00,297.77,297.77,297.13,297.28,13125.0,274.4174,274.4174,273.8276,273.9658,13125.0
2020-06-26 14:40:00,297.34,297.68,297.25,297.35,7595.0,274.0211,274.3344,273.9382,274.0303,7595.0
2020-06-26 14:45:00,297.32,297.52,297.06,297.4,22780.0,274.0027,274.187,273.7631,274.0764,22780.0
2020-06-26 14:50:00,297.44,297.92,297.44,297.73,15398.0,274.1133,274.5556,274.1133,274.3805,15398.0
2020-06-26 14:55:00,297.69,297.74,297.3,297.34,12812.0,274.3437,274.3897,273.9843,274.0211,12812.0
2020-06-26 15:00:00,297.35,297.73,297.35,297.64,17913.0,274.0303,274.3805,274.0303,274.2976,17913.0
2020-06-26 15:05:00,297.63,297.66,297.1,297.22,14105.0,274.2884,274.316,273.7999,273.9105,14105.0
2020-06-26 15:10:00,297.16,297.24,296.94,297.18,16130.0,273.8552,273.929,273.6525,273.8737,16130.0
2020-06-26 15:15:00,297.19,297.32,296.93,297.01,18966.0,273.8829,274.0027,273.6433,273.717,18966.0
2020-06-26 15:20:00,297.01,297.14,296.79,296.8,19083.0,273.717,273.8368,273.5142,273.5235,19083.0
2020-06-26 15:25:00,296.77,297.27,296.61,297.27,15755.0,273.4958,273.9566,273.3484,273.9566,15755.0
2020-06-26 15:30:00,297.29,297.29,296.8,297.09,21259.0,273.975,273.975,273.5235,273.7907,21259.0
2020-06-26 15:35:00,297.04,297.21,296.75,297.1,16618.0,273.7446,273.9013,273.4774,273.7999,16618.0
2020-06-26 15:40:00,297.14,298.0,297.0,297.95,25199.0,273.8368,274.6294,273.7078,274.5833,25199.0
2020-06-26 15:45:00,297.9,298.31,297.74,297.77,24721.0,274.5372,274.915,274.3897,274.4174,24721.0
2020-06-26 15:50:00,297.83,297.83,295.95,296.1,126583.0,274.4727,274.4727,272.7401,272.8784,126583.0
2020-06-26 15:55:00,296.03,296.9,296.0,296.55,167973.0,272.8139,273.6156,272.7862,273.2931,167973.0
2020-06-29 09:30:00,297.49,298.0,297.11,297.71,45990.0,274.1594,274.6294,273.8092,274.3621,45990.0
2020-06-29 09:35:00,297.74,297.74,296.83,297.37,21372.0,274.3897,274.3897,273.5511,274.0488,21372.0
2020-06-29 09:40:00,297.39,297.78,297.07,297.19,19733.0,274.0672,274.4266,273.7723,273.8829,19733.0
2020-06-29 09:45:00,297.19,297.8,297.19,297.69,14477.0,273.8829,274.445,273.8829,274.3437,14477.0
2020-06-29 09:50:00,297.72,297.87,297.61,297.64,21687.0,274.3713,274.5095,274.2699,274.2976,21687.0
2020-06-29 09:55:00,297.78,298.24,297.69,298.15,12628.0,274.4266,274.8505,274.3437,274.7676,12628.0
2020-06-29 10:00:00,298.13,298.48,298.01,298.07,9022.0,274.7492,275.0717,274.6386,274.6939,9022.0
2020-06-29 10:05:00,298.11,298.46,298.01,298.31,20824.0,274.7307,275.0533,274.6386,274.915,20824.0
2020-06-29 10:10:00,298.43,299.08,298.34,298.86,13442.0,275.0256,275.6247,274.9427,275.4219,13442.0
2020-06-29 10:15:00,298.88,299.08,298.72,298.99,14355.0,275.4403,275.6247,275.2929,275.5417,14355.0
2020-06-29 10:20:00,299.01,299.56,298.89,299.56,16870.0,275.5601,276.067,275.4496,276.067,16870.0
2020-06-29 10:25:00,299.51,299.83,299.36,299.61,14358.0,276.0209,276.3158,275.8827,276.1131,14358.0
2020-06-29 10:30:00,299.57,299.8,299.29,299.5,30135.0,276.0762,276.2882,275.8182,276.0117,30135.0
2020-06-29 10:35:00,299.5,299.92,299.0,299.58,11573.0,276.0117,276.3988,275.5509,276.0854,11573.0
2020-06-29 10:40:00,299.68,299.94,299.52,299.8,21998.0,276.1776,276.4172,276.0301,276.2882,21998.0
2020-06-29 10:45:00,299.8,300.09,299.73,299.83,9799.0,276.2882,276.5554,276.2237,276.3158,9799.0
2020-06-29 10:50:00,299.81,300.15,299.74,299.77,10591.0,276.2974,276.6107,276.2329,276.2605,10591.0
2020-06-29 10:55:00,299.81,299.84,299.34,299.4,10160.0,276.2974,276.3251,275.8643,275.9196,10160.0
2020-06-29 11:00:00,299.53,300.08,299.53,300.04,20085.0,276.0394,276.5462,276.0394,276.5094,20085.0
2020-06-29 11:05:00,300.0,300.02,299.54,299.78,11096.0,276.4725,276.4909,276.0486,276.2698,11096.0
2020-06-29 11:10:00,299.79,300.32,299.76,300.18,9367.0,276.279,276.7674,276.2513,276.6384,9367.0
2020-06-29 11:15:00,300.25,300.54,300.15,300.44,13971.0,276.7029,276.9702,276.6107,276.878,13971.0
2020-06-29 11:20:00,300.43,300.97,300.43,300.97,32440.0,276.8688,277.3664,276.8688,277.3664,32440.0
2020-06-29 11:25:00,300.96,301.26,300.95,301.19,14470.0,277.3572,277.6337,277.348,277.5692,14470.0
2020-06-29 11:30:00,301.25,301.32,300.69,300.69,7907.0,277.6245,277.689,277.1084,277.1084,7907.0
2020-06-29 11:35:00,300.68,301.29,300.6,300.6,8661.0,277.0992,277.6613,277.0254,277.0254,8661.0
2020-06-29 11:40:00,300.59,300.97,300.58,300.97,10165.0,277.0162,277.3664,277.007,277.3664,10165.0
2020-06-29 11:45:00,301.0,301.14,300.83,301.12,10750.0,277.3941,277.5231,277.2374,277.5047,10750.0
2020-06-29 11:50:00,301.05,301.12,300.87,301.04,8925.0,277.4402,277.5047,277.2743,277.4309,8925.0
2020-06-29 11:55:00,301.0,301.13,300.8,300.87,16639.0,277.3941,277.5139,277.2098,277.2743,16639.0
2020-06-29 12:00:00,300.92,301.12,300.81,300.97,14127.0,277.3204,277.5047,277.219,277.3664,14127.0
2020-06-29 12:05:00,300.99,300.99,300.69,300.72,14229.0,277.3849,277.3849,277.1084,277.136,14229.0
2020-06-29 12:10:00,300.71,300.85,300.36,300.51,13802.0,277.1268,277.2558,276.8043,276.9425,13802.0
2020-06-29 12:15:00,300.51,300.69,300.2,300.66,14022.0,276.9425,277.1084,276.6568,277.0807,14022.0
2020-06-29 12:20:00,300.61,300.62,300.31,300.32,9097.0,277.0347,277.0439,276.7582,276.7674,9097.0
2020-06-29 12:25:00,300.35,300.5,300.27,300.42,13777.0,276.7951,276.9333,276.7213,276.8596,13777.0
2020-06-29 12:30:00,300.46,300.83,300.41,300.6,16166.0,276.8964,277.2374,276.8503,277.0254,16166.0
2020-06-29 12:35:00,300.67,300.84,300.52,300.62,10219.0,277.09,277.2466,276.9517,277.0439,10219.0
2020-06-29 12:40:00,300.58,300.58,300.16,300.37,10609.0,277.007,277.007,276.62,276.8135,10609.0
2020-06-29 12:45:00,300.27,300.43,300.18,300.27,5166.0,276.7213,276.8688,276.6384,276.7213,5166.0
2020-06-29 12:50:00,300.29,300.31,300.18,300.23,7151.0,276.7398,276.7582,276.6384,276.6845,7151.0
2020-06-29 12:55:00,300.23,300.52,300.21,300.37,8782.0,276.6845,276.9517,276.666,276.8135,8782.0
2020-06-29 13:00:00,300.36,300.71,300.29,300.63,9477.0,276.8043,277.1268,276.7398,277.0531,9477.0
2020-06-29 13:05:00,300.66,300.77,300.59,300.63,5858.0,277.0807,277.1821,277.0162,277.0531,5858.0
2020-06-29 13:10:00,300.66,300.66,300.37,300.38,6429.0,277.0807,277.0807,276.8135,276.8227,6429.0
2020-06-29 13:15:00,300.37,300.4,300.23,300.27,5447.0,276.8135,276.8411,276.6845,276.7213,5447.0
2020-06-29 13:20:00,300.3,300.34,299.99,300.08,7458.0,276.749,276.7858,276.4633,276.5462,7458.0
2020-06-29 13:25:00,300.12,300.2,299.98,300.09,3823.0,276.5831,276.6568,276.4541,276.5554,3823.0
2020-06-29 13:30:00,300.1,300.16,299.91,300.05,14611.0,276.5647,276.62,276.3896,276.5186,14611.0
2020-06-29 13:35:00,300.06,300.36,300.01,300.36,7289.0,276.5278,276.8043,276.4817,276.8043,7289.0
2020-06-29 13:40:00,300.35,300.43,300.29,300.34,7561.0,276.7951,276.8688,276.7398,276.7858,7561.0
2020-06-29 13:45:00,300.35,300.65,300.35,300.6,7132.0,276.7951,277.0715,276.7951,277.0254,7132.0
2020-06-29 13:50:00,300.68,300.88,300.51,300.88,6282.0,277.0992,277.2835,276.9425,277.2835,6282.0
2020-06-29 13:55:00,300.83,300.85,300.71,300.77,6521.0,277.2374,277.2558,277.1268,277.1821,6521.0
2020-06-29 14:00:00,300.8,301.09,300.78,301.06,16905.0,277.2098,277.477,277.1913,277.4494,16905.0
2020-06-29 14:05:00,301.04,301.05,300.73,300.84,8784.0,277.4309,277.4402,277.1453,277.2466,8784.0
2020-06-29 14:10:00,300.84,300.98,300.79,300.89,6340.0,277.2466,277.3756,277.2005,277.2927,6340.0
2020-06-29 14:15:00,300.86,300.97,300.7,300.76,5332.0,277.2651,277.3664,277.1176,277.1729,5332.0
2020-06-29 14:20:00,300.74,301.08,300.74,301.05,9476.0,277.1545,277.4678,277.1545,277.4402,9476.0
2020-06-29 14:25:00,301.08,301.17,300.86,300.86,8161.0,277.4678,277.5507,277.2651,277.2651,8161.0
2020-06-29 14:30:00,300.91,301.17,300.84,301.14,6686.0,277.3111,277.5507,277.2466,277.5231,6686.0
2020-06-29 14:35:00,301.2,301.22,300.99,301.0,6140.0,277.5784,277.5968,277.3849,277.3941,6140.0
2020-06-29 14:40:00,301.03,301.15,300.88,301.1,7743.0,277.4217,277.5323,277.2835,277.4862,7743.0
2020-06-29 14:45:00,301.14,301.14,300.69,300.76,6472.0,277.5231,277.5231,277.1084,277.1729,6472.0
2020-06-29 14:50:00,300.79,300.92,300.66,300.85,7602.0,277.2005,277.3204,277.0807,277.2558,7602.0
2020-06-29 14:55:00,300.84,301.14,300.82,301.0,7132.0,277.2466,277.5231,277.2282,277.3941,7132.0
2020-06-29 15:00:00,301.08,301.22,300.88,300.88,8726.0,277.4678,277.5968,277.2835,277.2835,8726.0
2020-06-29 15:05:00,300.92,301.21,300.92,301.18,12425.0,277.3204,277.5876,277.3204,277.56,12425.0
2020-06-29 15:10:00,301.16,301.17,300.9,300.97,8580.0,277.5415,277.5507,277.3019,277.3664,8580.0
2020-06-29 15:15:00,301.0,301.22,301.0,301.13,22255.0,277.3941,277.5968,277.3941,277.5139,22255.0
2020-06-29 15:20:00,301.01,301.08,300.8,300.84,9815.0,277.4033,277.4678,277.2098,277.2466,9815.0
2020-06-29 15:25:00,300.86,300.92,300.56,300.61,9086.0,277.2651,277.3204,276.9886,277.0347,9086.0
2020-06-29 15:30:00,300.62,300.98,300.61,300.98,10932.0,277.0439,277.3756,277.0347,277.3756,10932.0
2020-06-29 15:35:00,300.93,300.93,300.69,300.81,13791.0,277.3296,277.3296,277.1084,277.219,13791.0
2020-06-29 15:40:00,300.84,300.85,300.53,300.53,10362.0,277.2466,277.2558,276.9609,276.9609,10362.0
2020-06-29 15:45:00,300.58,300.85,300.57,300.66,28484.0,277.007,277.2558,276.9978,277.0807,28484.0
2020-06-29 15:50:00,300.71,301.0,300.36,300.7,39342.0,277.1268,277.3941,276.8043,277.1176,39342.0
2020-06-29 15:55:00,300.67,301.63,300.67,301.62,62031.0,277.09,277.9747,277.09,277.9655,62031.0
2020-06-30 09:30:00,301.01,302.79,301.0,301.65,57988.0,277.4033,279.0437,277.3941,277.9931,57988.0
2020-06-30 09:35:00,301.79,301.95,301.35,301.86,13317.0,278.1221,278.2696,277.7166,278.1866,13317.0
2020-06-30 09:40:00,301.97,302.51,301.74,301.75,20107.0,278.288,278.7857,278.076,278.0853,20107.0
2020-06-30 09:45:00,301.92,302.05,301.49,301.84,20265.0,278.2419,278.3617,277.8457,278.1682,20265.0
2020-06-30 09:50:00,302.0,302.05,301.73,302.0,9263.0,278.3157,278.3617,278.0668,278.3157,9263.0
2020-06-30 09:55:00,302.12,302.21,301.32,301.32,13405.0,278.4262,278.5092,277.689,277.689,13405.0
2020-06-30 10:00:00,301.52,301.96,301.42,301.91,22598.0,277.8733,278.2788,277.7811,278.2327,22598.0
2020-06-30 10:05:00,301.92,301.94,301.56,301.6,11069.0,278.2419,278.2604,277.9102,277.947,11069.0
2020-06-30 10:10:00,301.55,301.73,301.4,301.71,9315.0,277.9009,278.0668,277.7627,278.0484,9315.0
2020-06-30 10:15:00,301.82,302.25,301.82,302.1,13396.0,278.1498,278.546,278.1498,278.4078,13396.0
2020-06-30 10:20:00,302.09,302.4,302.05,302.37,13423.0,278.3986,278.6843,278.3617,278.6566,13423.0
2020-06-30 10:25:00,302.4,302.55,302.11,302.14,19155.0,278.6843,278.8225,278.417,278.4447,19155.0
2020-06-30 10:30:00,302.13,302.32,301.96,301.97,12151.0,278.4355,278.6106,278.2788,278.288,12151.0
2020-06-30 10:35:00,301.97,302.19,301.83,302.01,19146.0,278.288,278.4908,278.159,278.3249,19146.0
2020-06-30 10:40:00,301.99,302.4,301.93,302.16,9772.0,278.3064,278.6843,278.2511,278.4631,9772.0
2020-06-30 10:45:00,302.2,302.3,302.06,302.06,7931.0,278.5,278.5921,278.3709,278.3709,7931.0
2020-06-30 10:50:00,302.08,302.66,301.92,302.43,17750.0,278.3894,278.9239,278.2419,278.7119,17750.0
2020-06-30 10:55:00,302.41,302.51,302.12,302.24,14902.0,278.6935,278.7857,278.4262,278.5368,14902.0
2020-06-30 11:00:00,302.16,302.16,301.85,302.09,12015.0,278.4631,278.4631,278.1774,278.3986,12015.0
2020-06-30 11:05:00,302.07,302.13,301.88,301.96,7250.0,278.3802,278.4355,278.2051,278.2788,7250.0
2020-06-30 11:10:00,301.98,302.12,301.75,301.87,9818.0,278.2972,278.4262,278.0853,278.1958,9818.0
2020-06-30 11:15:00,301.86,302.0,301.68,301.76,9177.0,278.1866,278.3157,278.0207,278.0945,9177.0
2020-06-30 11:20:00,301.74,301.82,301.42,301.64,26829.0,278.076,278.1498,277.7811,277.9839,26829.0
2020-06-30 11:25:00,301.67,301.86,301.59,301.7,10235.0,278.0115,278.1866,277.9378,278.0392,10235.0
2020-06-30 11:30:00,301.7,301.77,301.34,301.49,11374.0,278.0392,278.1037,277.7074,277.8457,11374.0
2020-06-30 11:35:00,301.45,301.46,300.69,300.79,18067.0,277.8088,277.818,277.1084,277.2005,18067.0
2020-06-30 11:40:00,300.79,301.02,300.73,301.01,24229.0,277.2005,277.4125,277.1453,277.4033,24229.0
2020-06-30 11:45:00,301.04,301.04,300.8,300.86,9324.0,277.4309,277.4309,277.2098,277.2651,9324.0
2020-06-30 11:50:00,300.81,300.81,300.62,300.77,17742.0,277.219,277.219,277.0439,277.1821,17742.0
2020-06-30 11:55:00,300.77,300.77,300.5,300.55,7635.0,277.1821,277.1821,276.9333,276.9794,7635.0
2020-06-30 12:00:00,300.51,300.63,300.38,300.49,10328.0,276.9425,277.0531,276.8227,276.9241,10328.0
2020-06-30 12:05:00,300.5,300.56,300.31,300.36,11091.0,276.9333,276.9886,276.7582,276.8043,11091.0
2020-06-30 12:10:00,300.2,300.59,300.19,300.35,12033.0,276.6568,277.0162,276.6476,276.7951,12033.0
2020-06-30 12:15:00,300.35,300.69,300.34,300.65,9256.0,276.7951,277.1084,276.7858,277.0715,9256.0
2020-06-30 12:20:00,300.69,300.94,300.65,300.94,7765.0,277.1084,277.3388,277.0715,277.3388,7765.0
2020-06-30 12:25:00,300.92,301.34,300.84,301.09,10302.0,277.3204,277.7074,277.2466,277.477,10302.0
2020-06-30 12:30:00,301.06,301.1,300.75,300.96,25021.0,277.4494,277.4862,277.1637,277.3572,25021.0
2020-06-30 12:35:00,301.02,301.15,301.01,301.1,5635.0,277.4125,277.5323,277.4033,277.4862,5635.0
2020-06-30 12:40:00,301.05,301.16,300.86,301.13,14695.0,277.4402,277.5415,277.2651,277.5139,14695.0
2020-06-30 12:45:00,301.18,301.24,300.98,301.17,5920.0,277.56,277.6153,277.3756,277.5507,5920.0
2020-06-30 12:50:00,301.16,301.31,301.06,301.11,4484.0,277.5415,277.6798,277.4494,277.4955,4484.0
2020-06-30 12:55:00,301.15,301.19,300.97,301.02,5329.0,277.5323,277.5692,277.3664,277.4125,5329.0
2020-06-30 13:00:00,301.06,301.15,301.04,301.08,5546.0,277.4494,277.5323,277.4309,277.4678,5546.0
2020-06-30 13:05:00,301.1,301.17,300.98,301.09,5605.0,277.4862,277.5507,277.3756,277.477,5605.0
2020-06-30 13:10:00,301.09,301.1,300.94,301.02,7754.0,277.477,277.4862,277.3388,277.4125,7754.0
2020-06-30 13:15:00,301.04,301.04,300.8,300.9,8091.0,277.4309,277.4309,277.2098,277.3019,8091.0
2020-06-30 13:20:00,300.78,300.97,300.78,300.91,3359.0,277.1913,277.3664,277.1913,277.3111,3359.0
2020-06-30 13:25:00,300.88,300.92,300.78,300.9,4924.0,277.2835,277.3204,277.1913,277.3019,4924.0
2020-06-30 13:30:00,300.95,300.95,300.63,300.72,8595.0,277.348,277.348,277.0531,277.136,8595.0
2020-06-30 13:35:00,300.68,300.94,300.67,300.87,5455.0,277.0992,277.3388,277.09,277.2743,5455.0
2020-06-30 13:40:00,300.89,300.89,300.61,300.61,4223.0,277.2927,277.2927,277.0347,277.0347,4223.0
2020-06-30 13:45:00,300.65,300.87,300.65,300.85,3263.0,277.0715,277.2743,277.0715,277.2558,3263.0
2020-06-30 13:50:00,300.85,300.89,300.72,300.88,5421.0,277.2558,277.2927,277.136,277.2835,5421.0
2020-06-30 13:55:00,300.88,300.96,300.8,300.8,2902.0,277.2835,277.3572,277.2098,277.2098,2902.0
2020-06-30 14:00:00,300.81,300.81,300.35,300.5,14251.0,277.219,277.219,276.7951,276.9333,14251.0
2020-06-30 14:05:00,300.49,300.49,300.13,300.36,7846.0,276.9241,276.9241,276.5923,276.8043,7846.0
2020-06-30 14:10:00,300.35,300.39,300.17,300.25,4996.0,276.7951,276.8319,276.6292,276.7029,4996.0
2020-06-30 14:15:00,300.18,300.37,300.16,300.36,5896.0,276.6384,276.8135,276.62,276.8043,5896.0
2020-06-30 14:20:00,300.3,300.45,300.24,300.41,22936.0,276.749,276.8872,276.6937,276.8503,22936.0
2020-06-30 14:25:00,300.37,300.72,300.29,300.65,14872.0,276.8135,277.136,276.7398,277.0715,14872.0
2020-06-30 14:30:00,300.67,300.89,300.65,300.87,8700.0,277.09,277.2927,277.0715,277.2743,8700.0
2020-06-30 14:35:00,300.86,300.98,300.86,300.93,8932.0,277.2651,277.3756,277.2651,277.3296,8932.0
2020-06-30 14:40:00,300.96,301.0,300.75,300.89,8579.0,277.3572,277.3941,277.1637,277.2927,8579.0
2020-06-30 14:45:00,300.92,300.92,300.59,300.64,4486.0,277.3204,277.3204,277.0162,277.0623,4486.0
2020-06-30 14:50:00,300.63,300.79,300.63,300.76,4901.0,277.0531,277.2005,277.0531,277.1729,4901.0
2020-06-30 14:55:00,300.77,300.89,300.73,300.87,5590.0,277.1821,277.2927,277.1453,277.2743,5590.0
2020-06-30 15:00:00,300.94,300.96,300.41,300.41,9395.0,277.3388,277.3572,276.8503,276.8503,9395.0
2020-06-30 15:05:00,300.44,300.61,300.38,300.41,5071.0,276.878,277.0347,276.8227,276.8503,5071.0
2020-06-30 15:10:00,300.41,300.64,300.41,300.52,14543.0,276.8503,277.0623,276.8503,276.9517,14543.0
2020-06-30 15:15:00,300.51,300.66,300.39,300.44,10195.0,276.9425,277.0807,276.8319,276.878,10195.0
2020-06-30 15:20:00,300.42,300.94,300.42,300.92,7441.0,276.8596,277.3388,276.8596,277.3204,7441.0
2020-06-30 15:25:00,300.87,301.09,300.77,300.96,11882.0,277.2743,277.477,277.1821,277.3572,11882.0
2020-06-30 15:30:00,300.92,301.56,300.83,301.56,23220.0,277.3204,277.9102,277.2374,277.9102,23220.0
2020-06-30 15:35:00,301.56,301.91,301.45,301.88,22414.0,277.9102,278.2327,277.8088,278.2051,22414.0
2020-06-30 15:40:00,301.88,302.06,301.85,302.06,24522.0,278.2051,278.3709,278.1774,278.3709,24522.0
2020-06-30 15:45:00,302.07,302.4,302.03,302.4,26645.0,278.3802,278.6843,278.3433,278.6843,26645.0
2020-06-30 15:50:00,302.43,304.62,302.43,304.38,117290.0,278.7119,280.7302,278.7119,280.509,117290.0
2020-06-30 15:55:00,304.31,304.31,302.83,303.19,163752.0,280.4445,280.4445,279.0806,279.4123,163752.0
2020-07-01 09:30:00,302.53,302.84,301.74,302.42,62114.0,278.8041,279.0898,278.076,278.7027,62114.0
2020-07-01 09:35:00,302.42,302.61,301.73,302.52,12323.0,278.7027,278.8778,278.0668,278.7949,12323.0
2020-07-01 09:40:00,302.62,302.7,302.13,302.5,17975.0,278.887,278.9608,278.4355,278.7764,17975.0
2020-07-01 09:45:00,302.5,302.56,301.48,301.85,19091.0,278.7764,278.8317,277.8364,278.1774,19091.0
2020-07-01 09:50:00,301.77,301.94,300.75,301.17,47612.0,278.1037,278.2604,277.1637,277.5507,47612.0
2020-07-01 09:55:00,301.28,301.47,300.8,301.16,17921.0,277.6521,277.8272,277.2098,277.5415,17921.0
2020-07-01 10:00:00,301.23,301.93,301.21,301.7,16000.0,277.606,278.2511,277.5876,278.0392,16000.0
2020-07-01 10:05:00,301.75,302.64,301.75,302.47,34186.0,278.0853,278.9055,278.0853,278.7488,34186.0
2020-07-01 10:10:00,302.45,302.71,302.33,302.71,7851.0,278.7304,278.97,278.6198,278.97,7851.0
2020-07-01 10:15:00,302.73,302.93,302.67,302.76,12556.0,278.9884,279.1727,278.9331,279.0161,12556.0
2020-07-01 10:20:00,302.81,303.03,302.65,302.99,12799.0,279.0621,279.2649,278.9147,279.228,12799.0
2020-07-01 10:25:00,302.93,303.15,302.72,302.87,16228.0,279.1727,279.3755,278.9792,279.1174,16228.0
2020-07-01 10:30:00,302.86,303.07,302.68,303.07,22512.0,279.1082,279.3017,278.9423,279.3017,22512.0
2020-07-01 10:35:00,303.1,303.41,303.05,303.4,22537.0,279.3294,279.6151,279.2833,279.6059,22537.0
2020-07-01 10:40:00,303.41,303.84,303.19,303.56,17158.0,279.6151,280.0114,279.4123,279.7533,17158.0
2020-07-01 10:45:00,303.56,303.83,303.45,303.56,17637.0,279.7533,280.0021,279.6519,279.7533,17637.0
2020-07-01 10:50:00,303.59,303.8,303.42,303.58,14116.0,279.781,279.9745,279.6243,279.7717,14116.0
2020-07-01 10:55:00,303.56,303.57,303.07,303.4,9208.0,279.7533,279.7625,279.3017,279.6059,9208.0
2020-07-01 11:00:00,303.44,303.57,303.37,303.5,6905.0,279.6427,279.7625,279.5782,279.698,6905.0
2020-07-01 11:05:00,303.52,303.88,303.51,303.55,18153.0,279.7164,280.0482,279.7072,279.7441,18153.0
2020-07-01 11:10:00,303.58,303.77,303.3,303.49,14008.0,279.7717,279.9468,279.5137,279.6888,14008.0
2020-07-01 11:15:00,303.45,303.7,303.26,303.37,9611.0,279.6519,279.8823,279.4768,279.5782,9611.0
2020-07-01 11:20:00,303.36,303.42,302.88,303.38,10223.0,279.569,279.6243,279.1266,279.5874,10223.0
2020-07-01 11:25:00,303.35,303.4,302.72,302.72,10031.0,279.5598,279.6059,278.9792,278.9792,10031.0
2020-07-01 11:30:00,302.67,302.83,302.42,302.48,7454.0,278.9331,279.0806,278.7027,278.758,7454.0
2020-07-01 11:35:00,302.5,302.84,302.47,302.54,7135.0,278.7764,279.0898,278.7488,278.8133,7135.0
2020-07-01 11:40:00,302.54,303.08,302.51,303.07,8420.0,278.8133,279.311,278.7857,279.3017,8420.0
2020-07-01 11:45:00,303.09,303.21,302.89,303.13,4926.0,279.3202,279.4308,279.1359,279.357,4926.0
2020-07-01 11:50:00,303.14,303.53,303.14,303.5,6848.0,279.3662,279.7257,279.3662,279.698,6848.0
2020-07-01 11:55:00,303.47,303.83,303.44,303.62,9536.0,279.6704,280.0021,279.6427,279.8086,9536.0
2020-07-01 12:00:00,303.66,303.81,303.59,303.76,8154.0,279.8455,279.9837,279.781,279.9376,8154.0
2020-07-01 12:05:00,303.8,303.88,303.63,303.7,4927.0,279.9745,280.0482,279.8178,279.8823,4927.0
2020-07-01 12:10:00,303.73,303.84,303.68,303.71,10642.0,279.91,280.0114,279.8639,279.8915,10642.0
2020-07-01 12:15:00,303.77,304.08,303.7,303.95,13479.0,279.9468,280.2325,279.8823,280.1127,13479.0
2020-07-01 12:20:00,303.91,303.93,303.78,303.87,13423.0,280.0759,280.0943,279.9561,280.039,13423.0
2020-07-01 12:25:00,303.86,304.25,303.86,304.25,15039.0,280.0298,280.3892,280.0298,280.3892,15039.0
2020-07-01 12:30:00,304.23,304.26,304.0,304.23,10797.0,280.3708,280.3984,280.1588,280.3708,10797.0
2020-07-01 12:35:00,304.2,304.46,304.06,304.46,15455.0,280.3431,280.5827,280.2141,280.5827,15455.0
2020-07-01 12:40:00,304.48,304.54,304.3,304.33,9498.0,280.6012,280.6565,280.4353,280.4629,9498.0
2020-07-01 12:45:00,304.34,304.5,303.94,304.03,18208.0,280.4721,280.6196,280.1035,280.1865,18208.0
2020-07-01 12:50:00,304.17,304.23,303.9,304.05,7118.0,280.3155,280.3708,280.0666,280.2049,7118.0
2020-07-01 12:55:00,304.17,304.38,304.16,304.18,4752.0,280.3155,280.509,280.3063,280.3247,4752.0
2020-07-01 13:00:00,304.16,304.31,304.04,304.15,7453.0,280.3063,280.4445,280.1957,280.297,7453.0
2020-07-01 13:05:00,304.18,304.24,303.99,304.0,10079.0,280.3247,280.38,280.1496,280.1588,10079.0
2020-07-01 13:10:00,303.98,304.55,303.95,304.54,7780.0,280.1404,280.6657,280.1127,280.6565,7780.0
2020-07-01 13:15:00,304.53,304.76,304.52,304.64,9865.0,280.6472,280.8592,280.638,280.7486,9865.0
2020-07-01 13:20:00,304.64,304.98,304.56,304.98,10163.0,280.7486,281.0619,280.6749,281.0619,10163.0
2020-07-01 13:25:00,304.99,305.19,304.98,305.08,27453.0,281.0712,281.2555,281.0619,281.1541,27453.0
2020-07-01 13:30:00,305.06,305.09,304.9,304.96,6763.0,281.1357,281.1633,280.9882,281.0435,6763.0
2020-07-01 13:35:00,304.96,305.07,304.96,305.04,16623.0,281.0435,281.1449,281.0435,281.1172,16623.0
2020-07-01 13:40:00,305.07,305.27,304.85,304.89,29679.0,281.1449,281.3292,280.9421,280.979,29679.0
2020-07-01 13:45:00,304.94,305.0,304.75,304.92,5457.0,281.0251,281.0804,280.85,281.0067,5457.0
2020-07-01 13:50:00,304.91,305.12,304.75,305.12,9695.0,280.9974,281.191,280.85,281.191,9695.0
2020-07-01 13:55:00,305.08,305.5,305.08,305.41,14587.0,281.1541,281.5412,281.1541,281.4582,14587.0
2020-07-01 14:00:00,305.42,305.57,305.19,305.53,16574.0,281.4674,281.6057,281.2555,281.5688,16574.0
2020-07-01 14:05:00,305.55,305.58,305.28,305.49,17458.0,281.5872,281.6149,281.3384,281.532,17458.0
2020-07-01 14:10:00,305.49,305.49,304.93,304.97,10280.0,281.532,281.532,281.0159,281.0527,10280.0
2020-07-01 14:15:00,304.97,305.03,304.81,305.0,7912.0,281.0527,281.108,280.9053,281.0804,7912.0
2020-07-01 14:20:00,305.05,305.13,304.85,305.08,8990.0,281.1265,281.2002,280.9421,281.1541,8990.0
2020-07-01 14:25:00,305.15,305.24,304.98,304.99,6734.0,281.2186,281.3016,281.0619,281.0712,6734.0
2020-07-01 14:30:00,305.04,305.22,304.81,304.85,10746.0,281.1172,281.2831,280.9053,280.9421,10746.0
2020-07-01 14:35:00,304.93,304.93,304.65,304.86,11814.0,281.0159,281.0159,280.7578,280.9514,11814.0
2020-07-01 14:40:00,304.8,304.96,304.28,304.37,24634.0,280.8961,281.0435,280.4168,280.4998,24634.0
2020-07-01 14:45:00,304.34,304.49,304.2,304.26,7170.0,280.4721,280.6104,280.3431,280.3984,7170.0
2020-07-01 14:50:00,304.3,304.45,304.25,304.28,9266.0,280.4353,280.5735,280.3892,280.4168,9266.0
2020-07-01 14:55:00,304.31,304.62,304.15,304.61,6209.0,280.4445,280.7302,280.297,280.721,6209.0
2020-07-01 15:00:00,304.61,304.93,304.58,304.9,17058.0,280.721,281.0159,280.6933,280.9882,17058.0
2020-07-01 15:05:00,304.93,305.03,304.83,304.84,6613.0,281.0159,281.108,280.9237,280.9329,6613.0
2020-07-01 15:10:00,304.81,304.89,304.64,304.78,11541.0,280.9053,280.979,280.7486,280.8776,11541.0
2020-07-01 15:15:00,304.87,304.95,304.78,304.87,11988.0,280.9606,281.0343,280.8776,280.9606,11988.0
2020-07-01 15:20:00,304.84,305.2,304.79,304.99,14131.0,280.9329,281.2647,280.8868,281.0712,14131.0
2020-07-01 15:25:00,304.98,305.03,304.81,304.85,13600.0,281.0619,281.108,280.9053,280.9421,13600.0
2020-07-01 15:30:00,304.85,304.97,304.56,304.58,26367.0,280.9421,281.0527,280.6749,280.6933,26367.0
2020-07-01 15:35:00,304.58,304.73,304.51,304.65,13373.0,280.6933,280.8316,280.6288,280.7578,13373.0
2020-07-01 15:40:00,304.64,304.91,304.6,304.9,21852.0,280.7486,280.9974,280.7117,280.9882,21852.0
2020-07-01 15:45:00,304.85,305.13,304.77,305.05,31330.0,280.9421,281.2002,280.8684,281.1265,31330.0
2020-07-01 15:50:00,305.0,305.0,304.56,304.77,46171.0,281.0804,281.0804,280.6749,280.8684,46171.0
2020-07-01 15:55:00,304.75,304.9,304.6,304.65,60614.0,280.85,280.9882,280.7117,280.7578,60614.0
2020-07-02 09:30:00,305.99,308.05,305.99,307.66,116693.0,281.9927,283.8912,281.9927,283.5318,116693.0
2020-07-02 09:35:00,307.79,308.26,307.47,307.78,41183.0,283.6516,284.0847,283.3567,283.6424,41183.0
2020-07-02 09:40:00,307.75,307.9,306.98,306.98,36810.0,283.6147,283.7529,282.9051,282.9051,36810.0
2020-07-02 09:45:00,307.06,307.55,307.01,307.13,18500.0,282.9788,283.4304,282.9327,283.0433,18500.0
2020-07-02 09:50:00,307.08,307.49,307.08,307.44,14152.0,282.9973,283.3751,282.9973,283.329,14152.0
2020-07-02 09:55:00,307.42,307.74,307.36,307.56,15365.0,283.3106,283.6055,283.2553,283.4396,15365.0
2020-07-02 10:00:00,307.56,308.27,307.55,308.16,34438.0,283.4396,284.0939,283.4304,283.9926,34438.0
2020-07-02 10:05:00,308.17,308.22,307.68,307.97,9939.0,284.0018,284.0479,283.5502,283.8175,9939.0
2020-07-02 10:10:00,308.0,308.25,307.72,307.8,21377.0,283.8451,284.0755,283.5871,283.6608,21377.0
2020-07-02 10:15:00,307.83,308.26,307.83,307.99,23680.0,283.6884,284.0847,283.6884,283.8359,23680.0
2020-07-02 10:20:00,307.95,307.99,307.54,307.68,25805.0,283.799,283.8359,283.4212,283.5502,25805.0
2020-07-02 10:25:00,307.69,307.89,307.27,307.42,20418.0,283.5594,283.7437,283.1724,283.3106,20418.0
2020-07-02 10:30:00,307.42,307.82,307.4,307.68,17109.0,283.3106,283.6792,283.2922,283.5502,17109.0
2020-07-02 10:35:00,307.57,308.26,307.56,308.06,23124.0,283.4488,284.0847,283.4396,283.9004,23124.0
2020-07-02 10:40:00,308.04,308.49,308.02,308.44,22590.0,283.882,284.2967,283.8635,284.2506,22590.0
2020-07-02 10:45:00,308.44,308.6,308.2,308.46,25301.0,284.2506,284.398,284.0294,284.269,25301.0
2020-07-02 10:50:00,308.41,308.45,307.76,307.97,26692.0,284.2229,284.2598,283.6239,283.8175,26692.0
2020-07-02 10:55:00,307.98,308.05,307.82,307.83,13860.0,283.8267,283.8912,283.6792,283.6884,13860.0
2020-07-02 11:00:00,307.74,308.2,307.7,307.71,15132.0,283.6055,284.0294,283.5686,283.5778,15132.0
2020-07-02 11:05:00,307.65,308.27,307.65,308.03,16964.0,283.5226,284.0939,283.5226,283.8728,16964.0
2020-07-02 11:10:00,308.06,308.58,307.93,308.34,27304.0,283.9004,284.3796,283.7806,284.1584,27304.0
2020-07-02 11:15:00,308.4,308.8,308.13,308.76,22829.0,284.2137,284.5824,283.9649,284.5455,22829.0
2020-07-02 11:20:00,308.83,308.92,308.46,308.65,18469.0,284.61,284.693,284.269,284.4441,18469.0
2020-07-02 11:25:00,308.58,308.63,308.06,308.2,11366.0,284.3796,284.4257,283.9004,284.0294,11366.0
2020-07-02 11:30:00,308.23,308.58,308.23,308.46,16865.0,284.0571,284.3796,284.0571,284.269,16865.0
2020-07-02 11:35:00,308.44,308.81,308.41,308.59,14949.0,284.2506,284.5916,284.2229,284.3888,14949.0
2020-07-02 11:40:00,308.47,308.47,307.83,307.84,17986.0,284.2782,284.2782,283.6884,283.6977,17986.0
2020-07-02 11:45:00,307.82,308.0,307.64,307.96,15351.0,283.6792,283.8451,283.5133,283.8082,15351.0
2020-07-02 11:50:00,307.91,308.09,307.75,307.82,14871.0,283.7622,283.928,283.6147,283.6792,14871.0
2020-07-02 11:55:00,307.84,307.95,307.72,307.79,15917.0,283.6977,283.799,283.5871,283.6516,15917.0
2020-07-02 12:00:00,307.81,307.91,307.3,307.32,29604.0,283.67,283.7622,283.2,283.2184,29604.0
2020-07-02 12:05:00,307.39,307.56,307.31,307.44,8371.0,283.2829,283.4396,283.2092,283.329,8371.0
2020-07-02 12:10:00,307.43,307.63,307.34,307.49,10882.0,283.3198,283.5041,283.2369,283.3751,10882.0
2020-07-02 12:15:00,307.45,307.71,307.38,307.71,9018.0,283.3382,283.5778,283.2737,283.5778,9018.0
2020-07-02 12:20:00,307.75,307.76,307.54,307.69,9872.0,283.6147,283.6239,283.4212,283.5594,9872.0
2020-07-02 12:25:00,307.69,307.73,307.53,307.63,8404.0,283.5594,283.5963,283.412,283.5041,8404.0
2020-07-02 12:30:00,307.68,307.7,307.37,307.7,9227.0,283.5502,283.5686,283.2645,283.5686,9227.0
2020-07-02 12:35:00,307.7,307.73,307.45,307.49,8582.0,283.5686,283.5963,283.3382,283.3751,8582.0
2020-07-02 12:40:00,307.48,307.52,307.38,307.51,7100.0,283.3659,283.4027,283.2737,283.3935,7100.0
2020-07-02 12:45:00,307.53,307.83,307.53,307.76,8617.0,283.412,283.6884,283.412,283.6239,8617.0
2020-07-02 12:50:00,307.75,307.91,307.66,307.73,12880.0,283.6147,283.7622,283.5318,283.5963,12880.0
2020-07-02 12:55:00,307.74,307.84,307.6,307.78,10373.0,283.6055,283.6977,283.4765,283.6424,10373.0
2020-07-02 13:00:00,307.77,307.77,307.42,307.42,6873.0,283.6331,283.6331,283.3106,283.3106,6873.0
2020-07-02 13:05:00,307.43,307.43,307.04,307.31,20934.0,283.3198,283.3198,282.9604,283.2092,20934.0
2020-07-02 13:10:00,307.26,307.4,307.19,307.24,7371.0,283.1631,283.2922,283.0986,283.1447,7371.0
2020-07-02 13:15:00,307.23,307.23,306.99,307.0,11672.0,283.1355,283.1355,282.9143,282.9235,11672.0
2020-07-02 13:20:00,307.01,307.22,306.9,307.17,11007.0,282.9327,283.1263,282.8314,283.0802,11007.0
2020-07-02 13:25:00,307.18,307.38,307.17,307.31,10499.0,283.0894,283.2737,283.0802,283.2092,10499.0
2020-07-02 13:30:00,307.3,307.3,306.97,307.0,8791.0,283.2,283.2,282.8959,282.9235,8791.0
2020-07-02 13:35:00,306.99,307.1,306.77,306.94,13877.0,282.9143,283.0157,282.7116,282.8682,13877.0
2020-07-02 13:40:00,307.0,307.46,306.85,307.44,14482.0,282.9235,283.3475,282.7853,283.329,14482.0
2020-07-02 13:45:00,307.45,307.59,307.29,307.35,15854.0,283.3382,283.4673,283.1908,283.2461,15854.0
2020-07-02 13:50:00,307.42,307.68,307.34,307.59,11930.0,283.3106,283.5502,283.2369,283.4673,11930.0
2020-07-02 13:55:00,307.59,307.62,307.3,307.3,9000.0,283.4673,283.4949,283.2,283.2,9000.0
2020-07-02 14:00:00,307.29,307.51,307.06,307.28,14395.0,283.1908,283.3935,282.9788,283.1816,14395.0
2020-07-02 14:05:00,307.28,307.61,307.28,307.49,16238.0,283.1816,283.4857,283.1816,283.3751,16238.0
2020-07-02 14:10:00,307.52,307.63,307.43,307.57,10539.0,283.4027,283.5041,283.3198,283.4488,10539.0
2020-07-02 14:15:00,307.6,307.63,307.43,307.49,15927.0,283.4765,283.5041,283.3198,283.3751,15927.0
2020-07-02 14:20:00,307.44,307.59,307.36,307.55,13724.0,283.329,283.4673,283.2553,283.4304,13724.0
2020-07-02 14:25:00,307.52,307.6,307.48,307.51,9427.0,283.4027,283.4765,283.3659,283.3935,9427.0
2020-07-02 14:30:00,307.55,307.71,307.53,307.65,12092.0,283.4304,283.5778,283.412,283.5226,12092.0
2020-07-02 14:35:00,307.63,307.65,307.46,307.59,17433.0,283.5041,283.5226,283.3475,283.4673,17433.0
2020-07-02 14:40:00,307.6,307.61,307.39,307.58,19808.0,283.4765,283.4857,283.2829,283.458,19808.0
2020-07-02 14:45:00,307.6,307.6,307.41,307.53,20030.0,283.4765,283.4765,283.3014,283.412,20030.0
2020-07-02 14:50:00,307.56,307.68,307.49,307.57,15531.0,283.4396,283.5502,283.3751,283.4488,15531.0
2020-07-02 14:55:00,307.62,307.62,307.49,307.53,9092.0,283.4949,283.4949,283.3751,283.412,9092.0
2020-07-02 15:00:00,307.55,307.6,307.21,307.36,15682.0,283.4304,283.4765,283.1171,283.2553,15682.0
2020-07-02 15:05:00,307.36,307.61,307.36,307.49,14261.0,283.2553,283.4857,283.2553,283.3751,14261.0
2020-07-02 15:10:00,307.48,307.61,307.38,307.4,12259.0,283.3659,283.4857,283.2737,283.2922,12259.0
2020-07-02 15:15:00,307.41,307.52,307.32,307.32,9923.0,283.3014,283.4027,283.2184,283.2184,9923.0
2020-07-02 15:20:00,307.34,307.51,307.34,307.44,13092.0,283.2369,283.3935,283.2369,283.329,13092.0
2020-07-02 15:25:00,307.42,307.43,307.09,307.13,13714.0,283.3106,283.3198,283.0065,283.0433,13714.0
2020-07-02 15:30:00,307.11,307.12,306.65,306.65,31493.0,283.0249,283.0341,282.601,282.601,31493.0
2020-07-02 15:35:00,306.65,306.69,306.32,306.46,22771.0,282.601,282.6378,282.2969,282.4259,22771.0
2020-07-02 15:40:00,306.55,306.55,305.98,305.98,31240.0,282.5088,282.5088,281.9835,281.9835,31240.0
2020-07-02 15:45:00,306.0,306.23,305.98,306.08,43208.0,282.002,282.2139,281.9835,282.0757,43208.0
2020-07-02 15:50:00,306.05,306.07,304.6,305.18,79062.0,282.048,282.0665,280.7117,281.2463,79062.0
2020-07-02 15:55:00,305.16,305.84,304.89,305.79,96141.0,281.2278,281.8545,280.979,281.8084,96141.0
2020-07-06 09:30:00,307.53,308.95,307.24,308.95,75093.0,283.412,284.7206,283.1447,284.7206,75093.0
2020-07-06 09:35:00,308.91,309.73,308.89,308.94,53930.0,284.6837,285.4394,284.6653,284.7114,53930.0
2020-07-06 09:40:00,308.97,309.16,308.38,308.63,26798.0,284.739,284.9141,284.1953,284.4257,26798.0
2020-07-06 09:45:00,308.68,308.73,308.12,308.3,19443.0,284.4718,284.5179,283.9557,284.1216,19443.0
2020-07-06 09:50:00,308.34,308.4,307.6,307.82,31618.0,284.1584,284.2137,283.4765,283.6792,31618.0
2020-07-06 09:55:00,307.82,308.08,307.42,307.55,14542.0,283.6792,283.9188,283.3106,283.4304,14542.0
2020-07-06 10:00:00,307.63,308.24,307.63,308.23,21318.0,283.5041,284.0663,283.5041,284.0571,21318.0
2020-07-06 10:05:00,308.29,308.52,308.04,308.19,24072.0,284.1124,284.3243,283.882,284.0202,24072.0
2020-07-06 10:10:00,308.27,308.27,307.6,307.9,33227.0,284.0939,284.0939,283.4765,283.7529,33227.0
2020-07-06 10:15:00,307.79,308.0,307.45,308.0,45661.0,283.6516,283.8451,283.3382,283.8451,45661.0
2020-07-06 10:20:00,307.98,308.27,307.79,308.26,18968.0,283.8267,284.0939,283.6516,284.0847,18968.0
2020-07-06 10:25:00,308.38,308.38,307.96,308.24,20889.0,284.1953,284.1953,283.8082,284.0663,20889.0
2020-07-06 10:30:00,307.93,308.7,307.92,308.57,13087.0,283.7806,284.4902,283.7714,284.3704,13087.0
2020-07-06 10:35:00,308.52,308.75,308.47,308.66,11154.0,284.3243,284.5363,284.2782,284.4533,11154.0
2020-07-06 10:40:00,308.64,309.34,308.55,309.34,28117.0,284.4349,285.08,284.352,285.08,28117.0
2020-07-06 10:45:00,309.36,309.57,309.31,309.37,25999.0,285.0984,285.292,285.0524,285.1077,25999.0
2020-07-06 10:50:00,309.36,309.58,309.17,309.54,10331.0,285.0984,285.3012,284.9233,285.2643,10331.0
2020-07-06 10:55:00,309.5,309.83,309.4,309.82,25534.0,285.2275,285.5316,285.1353,285.5224,25534.0
2020-07-06 11:00:00,309.82,309.84,309.62,309.67,11002.0,285.5224,285.5408,285.3381,285.3841,11002.0
2020-07-06 11:05:00,309.64,309.72,309.54,309.65,9798.0,285.3565,285.4302,285.2643,285.3657,9798.0
2020-07-06 11:10:00,309.68,309.9,309.55,309.67,24518.0,285.3933,285.5961,285.2735,285.3841,24518.0
2020-07-06 11:15:00,309.66,309.79,309.61,309.67,11243.0,285.3749,285.4947,285.3288,285.3841,11243.0
2020-07-06 11:20:00,309.67,309.77,309.36,309.61,12570.0,285.3841,285.4763,285.0984,285.3288,12570.0
2020-07-06 11:25:00,309.59,309.89,309.52,309.84,16125.0,285.3104,285.5869,285.2459,285.5408,16125.0
2020-07-06 11:30:00,309.85,309.96,309.69,309.95,17566.0,285.55,285.6514,285.4026,285.6422,17566.0
2020-07-06 11:35:00,309.96,310.0,309.78,309.9,21610.0,285.6514,285.6883,285.4855,285.5961,21610.0
2020-07-06 11:40:00,309.91,310.45,309.91,310.45,51621.0,285.6053,286.103,285.6053,286.103,51621.0
2020-07-06 11:45:00,310.49,310.75,310.41,310.73,14779.0,286.1398,286.3794,286.0661,286.361,14779.0
2020-07-06 11:50:00,310.71,310.98,310.7,310.96,16351.0,286.3426,286.5914,286.3334,286.573,16351.0
2020-07-06 11:55:00,310.98,311.25,310.93,311.22,28388.0,286.5914,286.8402,286.5453,286.8126,28388.0
2020-07-06 12:00:00,311.25,311.46,311.2,311.46,23416.0,286.8402,287.0338,286.7941,287.0338,23416.0
2020-07-06 12:05:00,311.45,311.54,311.14,311.18,13140.0,287.0245,287.1075,286.7388,286.7757,13140.0
2020-07-06 12:10:00,311.16,311.22,311.07,311.17,10173.0,286.7573,286.8126,286.6743,286.7665,10173.0
2020-07-06 12:15:00,311.11,311.2,311.02,311.04,6300.0,286.7112,286.7941,286.6283,286.6467,6300.0
2020-07-06 12:20:00,311.0,311.09,310.63,310.63,11779.0,286.6098,286.6928,286.2688,286.2688,11779.0
2020-07-06 12:25:00,310.67,310.67,310.17,310.3,9571.0,286.3057,286.3057,285.8449,285.9647,9571.0
2020-07-06 12:30:00,310.25,310.57,310.25,310.55,8669.0,285.9186,286.2136,285.9186,286.1951,8669.0
2020-07-06 12:35:00,310.56,310.67,310.55,310.63,5935.0,286.2043,286.3057,286.1951,286.2688,5935.0
2020-07-06 12:40:00,310.66,310.85,310.54,310.83,9774.0,286.2965,286.4716,286.1859,286.4532,9774.0
2020-07-06 12:45:00,310.8,310.94,310.72,310.88,8169.0,286.4255,286.5545,286.3518,286.4992,8169.0
2020-07-06 12:50:00,310.88,311.09,310.75,310.82,8423.0,286.4992,286.6928,286.3794,286.4439,8423.0
2020-07-06 12:55:00,310.88,310.98,310.77,310.81,8415.0,286.4992,286.5914,286.3979,286.4347,8415.0
2020-07-06 13:00:00,310.78,311.13,310.69,311.12,9999.0,286.4071,286.7296,286.3241,286.7204,9999.0
2020-07-06 13:05:00,311.1,311.35,311.1,311.16,16233.0,286.702,286.9324,286.702,286.7573,16233.0
2020-07-06 13:10:00,311.11,311.19,310.88,310.95,9333.0,286.7112,286.7849,286.4992,286.5637,9333.0
2020-07-06 13:15:00,310.92,310.99,310.6,310.66,12127.0,286.5361,286.6006,286.2412,286.2965,12127.0
2020-07-06 13:20:00,310.56,310.84,310.56,310.75,6643.0,286.2043,286.4624,286.2043,286.3794,6643.0
2020-07-06 13:25:00,310.75,310.92,310.74,310.9,6391.0,286.3794,286.5361,286.3702,286.5177,6391.0
2020-07-06 13:30:00,310.89,311.14,310.89,311.07,12050.0,286.5085,286.7388,286.5085,286.6743,12050.0
2020-07-06 13:35:00,311.06,311.06,310.91,310.91,9722.0,286.6651,286.6651,286.5269,286.5269,9722.0
2020-07-06 13:40:00,310.92,311.07,310.87,311.07,6666.0,286.5361,286.6743,286.49,286.6743,6666.0
2020-07-06 13:45:00,311.04,311.1,310.82,310.88,11294.0,286.6467,286.702,286.4439,286.4992,11294.0
2020-07-06 13:50:00,310.85,310.91,310.7,310.91,6544.0,286.4716,286.5269,286.3334,286.5269,6544.0
2020-07-06 13:55:00,310.89,311.19,310.78,311.16,9723.0,286.5085,286.7849,286.4071,286.7573,9723.0
2020-07-06 14:00:00,311.19,311.36,310.81,310.91,14266.0,286.7849,286.9416,286.4347,286.5269,14266.0
2020-07-06 14:05:00,310.9,310.95,310.76,310.86,14622.0,286.5177,286.5637,286.3887,286.4808,14622.0
2020-07-06 14:10:00,310.85,310.96,310.72,310.75,8286.0,286.4716,286.573,286.3518,286.3794,8286.0
2020-07-06 14:15:00,310.75,310.8,310.58,310.69,8504.0,286.3794,286.4255,286.2228,286.3241,8504.0
2020-07-06 14:20:00,310.69,310.71,310.49,310.67,8235.0,286.3241,286.3426,286.1398,286.3057,8235.0
2020-07-06 14:25:00,310.64,310.65,310.49,310.65,7144.0,286.2781,286.2873,286.1398,286.2873,7144.0
2020-07-06 14:30:00,310.69,310.84,310.65,310.83,8382.0,286.3241,286.4624,286.2873,286.4532,8382.0
2020-07-06 14:35:00,310.84,311.07,310.83,310.98,14655.0,286.4624,286.6743,286.4532,286.5914,14655.0
2020-07-06 14:40:00,310.96,311.03,310.8,310.9,9833.0,286.573,286.6375,286.4255,286.5177,9833.0
2020-07-06 14:45:00,310.9,310.93,310.64,310.74,8986.0,286.5177,286.5453,286.2781,286.3702,8986.0
2020-07-06 14:50:00,310.79,310.81,310.6,310.74,11496.0,286.4163,286.4347,286.2412,286.3702,11496.0
2020-07-06 14:55:00,310.69,310.89,310.64,310.89,8284.0,286.3241,286.5085,286.2781,286.5085,8284.0
2020-07-06 15:00:00,310.86,311.0,310.49,310.54,12342.0,286.4808,286.6098,286.1398,286.1859,12342.0
2020-07-06 15:05:00,310.55,310.66,310.23,310.29,10975.0,286.1951,286.2965,285.9002,285.9555,10975.0
2020-07-06 15:10:00,310.29,310.51,310.14,310.44,10446.0,285.9555,286.1583,285.8173,286.0937,10446.0
2020-07-06 15:15:00,310.45,311.25,310.45,311.25,32546.0,286.103,286.8402,286.103,286.8402,32546.0
2020-07-06 15:20:00,311.25,311.5,311.2,311.35,30009.0,286.8402,287.0706,286.7941,286.9324,30009.0
2020-07-06 15:25:00,311.32,311.4,311.24,311.33,17847.0,286.9047,286.9785,286.831,286.9139,17847.0
2020-07-06 15:30:00,311.31,311.32,310.8,311.04,16513.0,286.8955,286.9047,286.4255,286.6467,16513.0
2020-07-06 15:35:00,311.03,311.19,310.75,310.75,16497.0,286.6375,286.7849,286.3794,286.3794,16497.0
2020-07-06 15:40:00,310.77,310.88,310.61,310.8,21146.0,286.3979,286.4992,286.2504,286.4255,21146.0
2020-07-06 15:45:00,310.78,311.32,310.76,311.3,31265.0,286.4071,286.9047,286.3887,286.8863,31265.0
2020-07-06 15:50:00,311.35,311.47,311.1,311.37,46748.0,286.9324,287.043,286.702,286.9508,46748.0
2020-07-06 15:55:00,311.35,311.56,311.24,311.36,79495.0,286.9324,287.1259,286.831,286.9416,79495.0
2020-07-07 09:30:00,310.57,311.4,309.72,311.21,45859.0,286.2136,286.9785,285.4302,286.8034,45859.0
2020-07-07 09:35:00,311.16,311.54,310.61,310.76,21105.0,286.7573,287.1075,286.2504,286.3887,21105.0
2020-07-07 09:40:00,310.76,311.64,310.65,311.47,24349.0,286.3887,287.1996,286.2873,287.043,24349.0
2020-07-07 09:45:00,311.4,311.71,311.03,311.37,21751.0,286.9785,287.2641,286.6375,286.9508,21751.0
2020-07-07 09:50:00,311.31,311.95,311.24,311.36,17359.0,286.8955,287.4853,286.831,286.9416,17359.0
2020-07-07 09:55:00,311.44,311.82,311.43,311.53,17736.0,287.0153,287.3655,287.0061,287.0983,17736.0
2020-07-07 10:00:00,311.41,312.98,311.41,312.96,28691.0,286.9877,288.4345,286.9877,288.4161,28691.0
2020-07-07 10:05:00,313.0,313.27,312.8,312.8,22979.0,288.453,288.7018,288.2687,288.2687,22979.0
2020-07-07 10:10:00,312.79,313.11,312.55,313.09,21268.0,288.2594,288.5544,288.0383,288.5359,21268.0
2020-07-07 10:15:00,313.06,313.12,312.65,312.82,11904.0,288.5083,288.5636,288.1304,288.2871,11904.0
2020-07-07 10:20:00,312.82,313.2,312.8,312.89,18925.0,288.2871,288.6373,288.2687,288.3516,18925.0
2020-07-07 10:25:00,312.91,313.15,312.8,313.12,18388.0,288.37,288.5912,288.2687,288.5636,18388.0
2020-07-07 10:30:00,313.1,313.66,313.0,313.56,39719.0,288.5451,289.0612,288.453,288.9691,39719.0
2020-07-07 10:35:00,313.53,313.68,313.16,313.31,22776.0,288.9414,289.0796,288.6004,288.7387,22776.0
2020-07-07 10:40:00,313.22,313.98,313.21,313.63,17466.0,288.6557,289.3561,288.6465,289.0336,17466.0
2020-07-07 10:45:00,313.59,313.71,313.36,313.54,17393.0,288.9967,289.1073,288.7847,288.9506,17393.0
2020-07-07 10:50:00,313.54,313.99,313.5,313.63,15153.0,288.9506,289.3653,288.9138,289.0336,15153.0
2020-07-07 10:55:00,313.55,313.68,313.38,313.49,12902.0,288.9598,289.0796,288.8032,288.9046,12902.0
2020-07-07 11:00:00,313.44,313.93,313.3,313.91,12789.0,288.8585,289.31,288.7295,289.2916,12789.0
2020-07-07 11:05:00,313.93,314.08,313.58,313.58,13837.0,289.31,289.4483,288.9875,288.9875,13837.0
2020-07-07 11:10:00,313.58,313.72,313.39,313.53,12865.0,288.9875,289.1165,288.8124,288.9414,12865.0
2020-07-07 11:15:00,313.58,313.83,313.32,313.76,10946.0,288.9875,289.2179,288.7479,289.1534,10946.0
2020-07-07 11:20:00,313.8,314.3,313.8,314.2,17526.0,289.1902,289.651,289.1902,289.5589,17526.0
2020-07-07 11:25:00,314.2,314.21,313.69,313.85,11729.0,289.5589,289.5681,289.0889,289.2363,11729.0
2020-07-07 11:30:00,313.89,313.97,313.71,313.88,12996.0,289.2732,289.3469,289.1073,289.264,12996.0
2020-07-07 11:35:00,313.94,314.78,313.88,314.67,27175.0,289.3193,290.0934,289.264,289.992,27175.0
2020-07-07 11:40:00,314.61,315.71,314.61,315.63,57477.0,289.9367,290.9504,289.9367,290.8767,57477.0
2020-07-07 11:45:00,315.58,317.33,315.56,316.44,79373.0,290.8306,292.4434,290.8122,291.6232,79373.0
2020-07-07 11:50:00,316.32,317.74,316.29,317.14,67812.0,291.5126,292.8212,291.485,292.2683,67812.0
2020-07-07 11:55:00,317.24,317.24,316.25,316.59,27216.0,292.3605,292.3605,291.4481,291.7614,27216.0
2020-07-07 12:00:00,316.6,316.86,315.45,315.46,36988.0,291.7706,292.0103,290.7108,290.7201,36988.0
2020-07-07 12:05:00,315.48,315.88,314.86,314.86,24165.0,290.7385,291.1071,290.1671,290.1671,24165.0
2020-07-07 12:10:00,314.86,314.99,314.37,314.47,27384.0,290.1671,290.2869,289.7155,289.8077,27384.0
2020-07-07 12:15:00,314.54,314.72,314.23,314.66,30476.0,289.8722,290.0381,289.5865,289.9828,30476.0
2020-07-07 12:20:00,314.66,314.92,314.45,314.52,19916.0,289.9828,290.2224,289.7893,289.8538,19916.0
2020-07-07 12:25:00,314.51,315.1,314.42,315.02,21801.0,289.8446,290.3883,289.7616,290.3146,21801.0
2020-07-07 12:30:00,314.9,314.9,314.62,314.63,5950.0,290.204,290.204,289.9459,289.9551,5950.0
2020-07-07 12:35:00,314.7,315.21,314.67,314.75,13495.0,290.0197,290.4897,289.992,290.0657,13495.0
2020-07-07 12:40:00,314.73,314.8,314.25,314.32,10473.0,290.0473,290.1118,289.6049,289.6695,10473.0
2020-07-07 12:45:00,314.37,314.85,314.23,314.69,9047.0,289.7155,290.1579,289.5865,290.0104,9047.0
2020-07-07 12:50:00,314.75,315.14,314.55,314.72,13451.0,290.0657,290.4251,289.8814,290.0381,13451.0
2020-07-07 12:55:00,314.64,315.43,314.64,315.38,14377.0,289.9644,290.6924,289.9644,290.6463,14377.0
2020-07-07 13:00:00,315.37,315.78,315.34,315.53,16953.0,290.6371,291.015,290.6095,290.7846,16953.0
2020-07-07 13:05:00,315.51,315.61,315.17,315.35,14306.0,290.7661,290.8583,290.4528,290.6187,14306.0
2020-07-07 13:10:00,315.42,316.23,315.4,316.12,12305.0,290.6832,291.4297,290.6648,291.3283,12305.0
2020-07-07 13:15:00,316.17,316.42,315.94,316.37,20964.0,291.3744,291.6048,291.1624,291.5587,20964.0
2020-07-07 13:20:00,316.3,316.3,315.76,316.01,12073.0,291.4942,291.4942,290.9965,291.2269,12073.0
2020-07-07 13:25:00,316.06,316.73,315.95,316.66,23763.0,291.273,291.8905,291.1716,291.8259,23763.0
2020-07-07 13:30:00,316.58,316.8,316.35,316.68,13580.0,291.7522,291.955,291.5403,291.8444,13580.0
2020-07-07 13:35:00,316.69,316.81,316.6,316.65,13022.0,291.8536,291.9642,291.7706,291.8167,13022.0
2020-07-07 13:40:00,316.63,316.86,316.58,316.76,11932.0,291.7983,292.0103,291.7522,291.9181,11932.0
2020-07-07 13:45:00,316.64,317.03,316.59,316.68,17165.0,291.8075,292.1669,291.7614,291.8444,17165.0
2020-07-07 13:50:00,316.68,316.79,316.38,316.44,15917.0,291.8444,291.9457,291.5679,291.6232,15917.0
2020-07-07 13:55:00,316.45,316.49,316.26,316.44,10365.0,291.6324,291.6693,291.4573,291.6232,10365.0
2020-07-07 14:00:00,316.42,316.92,316.28,316.85,14338.0,291.6048,292.0656,291.4757,292.001,14338.0
2020-07-07 14:05:00,316.87,316.95,316.74,316.85,20922.0,292.0195,292.0932,291.8997,292.001,20922.0
2020-07-07 14:10:00,316.88,317.27,316.79,317.09,30581.0,292.0287,292.3881,291.9457,292.2222,30581.0
2020-07-07 14:15:00,317.09,317.39,317.0,317.3,21228.0,292.2222,292.4987,292.1393,292.4158,21228.0
2020-07-07 14:20:00,317.32,317.58,316.88,316.88,29970.0,292.4342,292.6738,292.0287,292.0287,29970.0
2020-07-07 14:25:00,316.94,317.14,316.79,317.13,38177.0,292.084,292.2683,291.9457,292.2591,38177.0
2020-07-07 14:30:00,317.11,317.25,316.86,317.12,13920.0,292.2407,292.3697,292.0103,292.2499,13920.0
2020-07-07 14:35:00,317.08,317.09,316.02,316.07,13693.0,292.213,292.2222,291.2361,291.2822,13693.0
2020-07-07 14:40:00,316.09,316.72,316.0,316.7,16818.0,291.3006,291.8812,291.2177,291.8628,16818.0
2020-07-07 14:45:00,316.65,316.89,316.54,316.74,6596.0,291.8167,292.0379,291.7154,291.8997,6596.0
2020-07-07 14:50:00,316.83,317.15,316.67,317.05,20288.0,291.9826,292.2775,291.8352,292.1854,20288.0
2020-07-07 14:55:00,317.1,318.05,317.06,317.98,50551.0,292.2314,293.1069,292.1946,293.0424,50551.0
2020-07-07 15:00:00,318.0,318.01,317.21,317.3,23915.0,293.0609,293.0701,292.3328,292.4158,23915.0
2020-07-07 15:05:00,317.3,317.82,316.89,317.12,19580.0,292.4158,292.895,292.0379,292.2499,19580.0
2020-07-07 15:10:00,317.19,317.29,316.83,317.13,17861.0,292.3144,292.4065,291.9826,292.2591,17861.0
2020-07-07 15:15:00,317.1,317.84,317.1,317.5,23961.0,292.2314,292.9134,292.2314,292.6001,23961.0
2020-07-07 15:20:00,317.55,317.58,317.22,317.28,15652.0,292.6461,292.6738,292.342,292.3973,15652.0
2020-07-07 15:25:00,317.4,317.54,316.97,317.06,16545.0,292.5079,292.6369,292.1116,292.1946,16545.0
2020-07-07 15:30:00,317.03,317.07,316.55,316.94,17750.0,292.1669,292.2038,291.7246,292.084,17750.0
2020-07-07 15:35:00,317.0,317.06,316.71,317.0,22732.0,292.1393,292.1946,291.872,292.1393,22732.0
2020-07-07 15:40:00,317.02,317.05,316.13,316.21,32941.0,292.1577,292.1854,291.3375,291.4112,32941.0
2020-07-07 15:45:00,316.2,316.47,316.15,316.29,28778.0,291.402,291.6508,291.3559,291.485,28778.0
2020-07-07 15:50:00,316.27,316.27,315.03,315.27,92989.0,291.4665,291.4665,290.3238,290.545,92989.0
2020-07-07 15:55:00,315.23,316.32,315.2,316.25,123403.0,290.5081,291.5126,290.4804,291.4481,123403.0
2020-07-08 09:30:00,317.14,317.49,316.2,316.41,68204.0,292.2683,292.5909,291.402,291.5955,68204.0
2020-07-08 09:35:00,316.56,316.56,315.86,315.93,31127.0,291.7338,291.7338,291.0887,291.1532,31127.0
2020-07-08 09:40:00,316.0,316.5,315.33,316.37,21264.0,291.2177,291.6785,290.6002,291.5587,21264.0
2020-07-08 09:45:00,316.19,317.49,316.04,317.18,23397.0,291.3928,292.5909,291.2546,292.3052,23397.0
2020-07-08 09:50:00,317.14,317.88,317.01,317.17,32967.0,292.2683,292.9503,292.1485,292.2959,32967.0
2020-07-08 09:55:00,317.09,317.4,316.23,316.49,22640.0,292.2222,292.5079,291.4297,291.6693,22640.0
2020-07-08 10:00:00,316.67,316.87,316.27,316.86,18567.0,291.8352,292.0195,291.4665,292.0103,18567.0
2020-07-08 10:05:00,316.79,317.25,316.69,316.85,15875.0,291.9457,292.3697,291.8536,292.001,15875.0
2020-07-08 10:10:00,316.83,317.29,316.67,317.03,18317.0,291.9826,292.4065,291.8352,292.1669,18317.0
2020-07-08 10:15:00,317.08,317.48,317.0,317.3,17624.0,292.213,292.5816,292.1393,292.4158,17624.0
2020-07-08 10:20:00,317.43,317.5,317.16,317.36,12319.0,292.5356,292.6001,292.2867,292.471,12319.0
2020-07-08 10:25:00,317.32,317.35,316.58,316.78,16583.0,292.4342,292.4618,291.7522,291.9365,16583.0
2020-07-08 10:30:00,316.88,316.91,316.25,316.4,10837.0,292.0287,292.0563,291.4481,291.5863,10837.0
2020-07-08 10:35:00,316.41,316.8,316.34,316.79,13165.0,291.5955,291.955,291.531,291.9457,13165.0
2020-07-08 10:40:00,316.74,317.04,316.4,316.4,22328.0,291.8997,292.1761,291.5863,291.5863,22328.0
2020-07-08 10:45:00,316.46,317.05,316.34,317.04,19195.0,291.6416,292.1854,291.531,292.1761,19195.0
2020-07-08 10:50:00,317.05,317.53,317.05,317.45,13188.0,292.1854,292.6277,292.1854,292.554,13188.0
2020-07-08 10:55:00,317.49,317.94,317.29,317.94,11619.0,292.5909,293.0056,292.4065,293.0056,11619.0
2020-07-08 11:00:00,317.98,318.05,317.12,317.17,20018.0,293.0424,293.1069,292.2499,292.2959,20018.0
2020-07-08 11:05:00,317.19,317.46,316.7,316.86,9193.0,292.3144,292.5632,291.8628,292.0103,9193.0
2020-07-08 11:10:00,316.82,317.36,316.82,317.29,11885.0,291.9734,292.471,291.9734,292.4065,11885.0
2020-07-08 11:15:00,317.25,317.53,316.57,316.63,25325.0,292.3697,292.6277,291.743,291.7983,25325.0
2020-07-08 11:20:00,316.51,316.57,315.96,316.12,16591.0,291.6877,291.743,291.1808,291.3283,16591.0
2020-07-08 11:25:00,316.23,316.4,316.07,316.34,13474.0,291.4297,291.5863,291.2822,291.531,13474.0
2020-07-08 11:30:00,316.31,316.78,316.27,316.71,7520.0,291.5034,291.9365,291.4665,291.872,7520.0
2020-07-08 11:35:00,316.75,316.87,316.37,316.79,12983.0,291.9089,292.0195,291.5587,291.9457,12983.0
2020-07-08 11:40:00,316.68,317.2,316.3,317.2,16907.0,291.8444,292.3236,291.4942,292.3236,16907.0
2020-07-08 11:45:00,317.25,317.43,317.04,317.23,11239.0,292.3697,292.5356,292.1761,292.3512,11239.0
2020-07-08 11:50:00,317.2,317.5,317.08,317.13,16167.0,292.3236,292.6001,292.213,292.2591,16167.0
2020-07-08 11:55:00,317.13,317.13,316.26,316.26,9898.0,292.2591,292.2591,291.4573,291.4573,9898.0
2020-07-08 12:00:00,316.28,316.56,316.19,316.3,10850.0,291.4757,291.7338,291.3928,291.4942,10850.0
2020-07-08 12:05:00,316.36,316.38,315.91,315.91,15273.0,291.5495,291.5679,291.1348,291.1348,15273.0
2020-07-08 12:10:00,315.98,316.11,315.48,315.6,17076.0,291.1993,291.3191,290.7385,290.8491,17076.0
2020-07-08 12:15:00,315.56,316.14,315.53,315.97,14659.0,290.8122,291.3467,290.7846,291.1901,14659.0
2020-07-08 12:20:00,315.96,316.21,315.94,316.15,10970.0,291.1808,291.4112,291.1624,291.3559,10970.0
2020-07-08 12:25:00,316.11,316.4,316.11,316.32,9119.0,291.3191,291.5863,291.3191,291.5126,9119.0
2020-07-08 12:30:00,316.33,316.43,316.2,316.43,11530.0,291.5218,291.614,291.402,291.614,11530.0
2020-07-08 12:35:00,316.44,316.44,316.18,316.2,10960.0,291.6232,291.6232,291.3836,291.402,10960.0
2020-07-08 12:40:00,316.25,316.25,315.83,315.86,17837.0,291.4481,291.4481,291.061,291.0887,17837.0
2020-07-08 12:45:00,315.88,316.03,315.72,315.85,13148.0,291.1071,291.2454,290.9597,291.0795,13148.0
2020-07-08 12:50:00,315.76,315.81,315.42,315.58,10563.0,290.9965,291.0426,290.6832,290.8306,10563.0
2020-07-08 12:55:00,315.59,316.0,315.55,316.0,7615.0,290.8399,291.2177,290.803,291.2177,7615.0
2020-07-08 13:00:00,315.97,316.04,315.92,316.02,11361.0,291.1901,291.2546,291.144,291.2361,11361.0
2020-07-08 13:05:00,316.02,316.06,315.84,316.02,12287.0,291.2361,291.273,291.0703,291.2361,12287.0
2020-07-08 13:10:00,316.01,316.09,315.75,315.78,10880.0,291.2269,291.3006,290.9873,291.015,10880.0
2020-07-08 13:15:00,315.79,315.94,315.55,315.55,12000.0,291.0242,291.1624,290.803,290.803,12000.0
2020-07-08 13:20:00,315.55,315.8,315.45,315.61,11868.0,290.803,291.0334,290.7108,290.8583,11868.0
2020-07-08 13:25:00,315.62,315.75,315.34,315.7,9573.0,290.8675,290.9873,290.6095,290.9412,9573.0
2020-07-08 13:30:00,315.72,316.04,315.57,315.91,11396.0,290.9597,291.2546,290.8214,291.1348,11396.0
2020-07-08 13:35:00,315.89,316.14,315.87,316.06,13704.0,291.1163,291.3467,291.0979,291.273,13704.0
2020-07-08 13:40:00,316.01,316.12,315.86,315.9,13941.0,291.2269,291.3283,291.0887,291.1255,13941.0
2020-07-08 13:45:00,315.92,315.92,315.61,315.69,7556.0,291.144,291.144,290.8583,290.932,7556.0
2020-07-08 13:50:00,315.64,315.83,315.5,315.5,9677.0,290.8859,291.061,290.7569,290.7569,9677.0
2020-07-08 13:55:00,315.46,315.46,315.09,315.16,10341.0,290.7201,290.7201,290.3791,290.4436,10341.0
2020-07-08 14:00:00,315.09,315.55,314.77,314.86,16636.0,290.3791,290.803,290.0842,290.1671,16636.0
2020-07-08 14:05:00,314.88,314.98,314.5,314.51,29376.0,290.1855,290.2777,289.8353,289.8446,29376.0
2020-07-08 14:10:00,314.48,314.83,314.41,314.46,15275.0,289.8169,290.1395,289.7524,289.7985,15275.0
2020-07-08 14:15:00,314.45,314.52,314.1,314.11,12629.0,289.7893,289.8538,289.4667,289.4759,12629.0
2020-07-08 14:20:00,314.11,314.42,314.01,314.2,18927.0,289.4759,289.7616,289.3838,289.5589,18927.0
2020-07-08 14:25:00,314.21,314.73,314.14,314.73,19435.0,289.5681,290.0473,289.5036,290.0473,19435.0
2020-07-08 14:30:00,314.77,315.18,314.68,314.97,23960.0,290.0842,290.462,290.0012,290.2685,23960.0
2020-07-08 14:35:00,314.97,315.3,314.82,315.16,13252.0,290.2685,290.5726,290.1302,290.4436,13252.0
2020-07-08 14:40:00,315.2,315.25,314.45,314.49,14033.0,290.4804,290.5265,289.7893,289.8261,14033.0
2020-07-08 14:45:00,314.44,314.71,314.39,314.52,19352.0,289.78,290.0289,289.734,289.8538,19352.0
2020-07-08 14:50:00,314.52,315.17,314.51,314.7,17107.0,289.8538,290.4528,289.8446,290.0197,17107.0
2020-07-08 14:55:00,314.75,315.41,314.75,315.35,18263.0,290.0657,290.674,290.0657,290.6187,18263.0
2020-07-08 15:00:00,315.37,315.61,315.34,315.52,17492.0,290.6371,290.8583,290.6095,290.7753,17492.0
2020-07-08 15:05:00,315.55,316.05,315.55,315.94,18074.0,290.803,291.2638,290.803,291.1624,18074.0
2020-07-08 15:10:00,315.94,316.33,315.92,316.28,19527.0,291.1624,291.5218,291.144,291.4757,19527.0
2020-07-08 15:15:00,316.21,316.38,315.86,316.37,19628.0,291.4112,291.5679,291.0887,291.5587,19628.0
2020-07-08 15:20:00,316.4,316.49,315.81,316.25,23222.0,291.5863,291.6693,291.0426,291.4481,23222.0
2020-07-08 15:25:00,316.27,316.44,315.94,316.03,16238.0,291.4665,291.6232,291.1624,291.2454,16238.0
2020-07-08 15:30:00,316.05,316.34,316.03,316.34,15047.0,291.2638,291.531,291.2454,291.531,15047.0
2020-07-08 15:35:00,316.31,316.39,315.82,315.99,24128.0,291.5034,291.5771,291.0518,291.2085,24128.0
2020-07-08 15:40:00,316.0,316.42,315.83,316.4,22788.0,291.2177,291.6048,291.061,291.5863,22788.0
2020-07-08 15:45:00,316.37,316.49,316.15,316.25,33406.0,291.5587,291.6693,291.3559,291.4481,33406.0
2020-07-08 15:50:00,316.23,316.57,316.01,316.3,53961.0,291.4297,291.743,291.2269,291.4942,53961.0
2020-07-08 15:55:00,316.31,316.5,316.21,316.32,67673.0,291.5034,291.6785,291.4112,291.5126,67673.0
2020-07-09 09:30:00,320.01,322.9,319.68,322.9,217093.0,294.9132,297.5766,294.6091,297.5766,217093.0
2020-07-09 09:35:00,322.94,323.15,322.28,322.48,78618.0,297.6134,297.807,297.0052,297.1895,78618.0
2020-07-09 09:40:00,322.5,324.11,322.39,324.05,96703.0,297.2079,298.6917,297.1066,298.6364,96703.0
2020-07-09 09:45:00,324.03,325.36,323.89,325.25,133412.0,298.618,299.8436,298.4889,299.7423,133412.0
2020-07-09 09:50:00,325.24,325.35,324.28,325.01,133297.0,299.7331,299.8344,298.8483,299.5211,133297.0
2020-07-09 09:55:00,325.05,325.77,324.88,325.02,113315.0,299.558,300.2215,299.4013,299.5303,113315.0
2020-07-09 10:00:00,325.03,325.24,324.38,325.19,43808.0,299.5395,299.7331,298.9405,299.687,43808.0
2020-07-09 10:05:00,325.29,325.66,325.08,325.61,90137.0,299.7791,300.1201,299.5856,300.074,90137.0
2020-07-09 10:10:00,325.56,325.62,324.89,324.97,61874.0,300.028,300.0833,299.4105,299.4842,61874.0
2020-07-09 10:15:00,324.97,325.09,323.03,323.5,74358.0,299.4842,299.5948,297.6964,298.1295,74358.0
2020-07-09 10:20:00,323.5,324.09,323.48,323.9,33261.0,298.1295,298.6732,298.1111,298.4981,33261.0
2020-07-09 10:25:00,323.93,324.61,323.67,323.79,39371.0,298.5258,299.1525,298.2862,298.3968,39371.0
2020-07-09 10:30:00,323.74,323.92,323.48,323.7,24415.0,298.3507,298.5166,298.1111,298.3138,24415.0
2020-07-09 10:35:00,323.71,324.69,323.66,324.02,48163.0,298.323,299.2262,298.277,298.6087,48163.0
2020-07-09 10:40:00,323.99,323.99,322.99,323.15,38371.0,298.5811,298.5811,297.6595,297.807,38371.0
2020-07-09 10:45:00,323.16,323.67,322.99,323.39,34346.0,297.8162,298.2862,297.6595,298.0281,34346.0
2020-07-09 10:50:00,323.28,324.6,323.17,324.21,31363.0,297.9268,299.1432,297.8254,298.7838,31363.0
2020-07-09 10:55:00,324.21,324.23,323.36,323.77,51533.0,298.7838,298.8023,298.0005,298.3783,51533.0
2020-07-09 11:00:00,323.76,324.09,322.99,323.02,46080.0,298.3691,298.6732,297.6595,297.6872,46080.0
2020-07-09 11:05:00,323.03,323.9,322.99,323.71,32474.0,297.6964,298.4981,297.6595,298.323,32474.0
2020-07-09 11:10:00,323.57,323.99,323.18,323.4,21361.0,298.194,298.5811,297.8346,298.0374,21361.0
2020-07-09 11:15:00,323.4,323.64,322.98,323.02,46859.0,298.0374,298.2585,297.6503,297.6872,46859.0
2020-07-09 11:20:00,323.05,323.49,322.99,323.25,37425.0,297.7148,298.1203,297.6595,297.8991,37425.0
2020-07-09 11:25:00,323.38,323.45,322.9,323.06,43711.0,298.0189,298.0834,297.5766,297.724,43711.0
2020-07-09 11:30:00,322.93,323.76,322.9,323.48,23222.0,297.6042,298.3691,297.5766,298.1111,23222.0
2020-07-09 11:35:00,323.54,324.62,323.53,323.9,52565.0,298.1664,299.1617,298.1572,298.4981,52565.0
2020-07-09 11:40:00,323.94,324.12,323.52,323.62,17657.0,298.535,298.7009,298.1479,298.2401,17657.0
2020-07-09 11:45:00,323.55,324.37,323.55,323.95,20949.0,298.1756,298.9313,298.1756,298.5442,20949.0
2020-07-09 11:50:00,323.87,324.25,323.52,324.0,14126.0,298.4705,298.8207,298.1479,298.5903,14126.0
2020-07-09 11:55:00,324.09,324.38,323.65,323.96,20678.0,298.6732,298.9405,298.2678,298.5534,20678.0
2020-07-09 12:00:00,323.94,324.94,323.9,324.88,16535.0,298.535,299.4566,298.4981,299.4013,16535.0
2020-07-09 12:05:00,324.83,325.09,324.78,324.85,22621.0,299.3552,299.5948,299.3091,299.3736,22621.0
2020-07-09 12:10:00,324.83,325.0,324.6,324.89,31149.0,299.3552,299.5119,299.1432,299.4105,31149.0
2020-07-09 12:15:00,324.88,325.18,324.88,325.07,18820.0,299.4013,299.6778,299.4013,299.5764,18820.0
2020-07-09 12:20:00,325.1,325.29,325.04,325.29,20428.0,299.604,299.7791,299.5487,299.7791,20428.0
2020-07-09 12:25:00,325.29,325.61,325.18,325.61,39575.0,299.7791,300.074,299.6778,300.074,39575.0
2020-07-09 12:30:00,325.54,325.93,325.45,325.85,47922.0,300.0095,300.3689,299.9266,300.2952,47922.0
2020-07-09 12:35:00,325.73,325.87,325.38,325.53,11644.0,300.1846,300.3136,299.8621,300.0003,11644.0
2020-07-09 12:40:00,325.54,326.09,325.51,325.58,66871.0,300.0095,300.5164,299.9819,300.0464,66871.0
2020-07-09 12:45:00,325.63,325.89,325.37,325.6,27493.0,300.0925,300.3321,299.8529,300.0648,27493.0
2020-07-09 12:50:00,325.65,325.77,325.31,325.41,18869.0,300.1109,300.2215,299.7976,299.8897,18869.0
2020-07-09 12:55:00,325.45,325.58,325.13,325.35,23065.0,299.9266,300.0464,299.6317,299.8344,23065.0
2020-07-09 13:00:00,325.33,325.66,325.31,325.55,36385.0,299.816,300.1201,299.7976,300.0187,36385.0
2020-07-09 13:05:00,325.53,325.8,325.32,325.77,33246.0,300.0003,300.2491,299.8068,300.2215,33246.0
2020-07-09 13:10:00,325.78,325.9,325.29,325.38,35833.0,300.2307,300.3413,299.7791,299.8621,35833.0
2020-07-09 13:15:00,325.42,326.48,325.42,326.14,74511.0,299.8989,300.8758,299.8989,300.5625,74511.0
2020-07-09 13:20:00,326.19,326.56,325.96,326.0,47239.0,300.6086,300.9495,300.3966,300.4335,47239.0
2020-07-09 13:25:00,326.03,326.36,325.76,325.91,31440.0,300.4611,300.7652,300.2123,300.3505,31440.0
2020-07-09 13:30:00,325.94,326.69,325.93,326.61,43034.0,300.3782,301.0693,300.3689,300.9956,43034.0
2020-07-09 13:35:00,326.61,326.61,326.26,326.44,28211.0,300.9956,300.9956,300.6731,300.8389,28211.0
2020-07-09 13:40:00,326.47,326.57,325.65,325.72,36325.0,300.8666,300.9588,300.1109,300.1754,36325.0
2020-07-09 13:45:00,325.75,325.8,325.02,325.8,33398.0,300.2031,300.2491,299.5303,300.2491,33398.0
2020-07-09 13:50:00,325.84,326.37,325.84,326.26,15791.0,300.286,300.7744,300.286,300.6731,15791.0
2020-07-09 13:55:00,326.19,326.26,325.82,326.02,14933.0,300.6086,300.6731,300.2676,300.4519,14933.0
2020-07-09 14:00:00,326.01,326.06,325.58,325.85,22562.0,300.4427,300.4887,300.0464,300.2952,22562.0
2020-07-09 14:05:00,325.69,326.25,325.69,325.97,15760.0,300.1478,300.6638,300.1478,300.4058,15760.0
2020-07-09 14:10:00,325.98,326.06,325.67,325.76,21608.0,300.415,300.4887,300.1293,300.2123,21608.0
2020-07-09 14:15:00,325.79,326.19,325.77,326.03,20005.0,300.2399,300.6086,300.2215,300.4611,20005.0
2020-07-09 14:20:00,326.05,326.2,325.92,325.97,12130.0,300.4795,300.6178,300.3597,300.4058,12130.0
2020-07-09 14:25:00,325.99,326.3,325.96,326.24,18610.0,300.4242,300.7099,300.3966,300.6546,18610.0
2020-07-09 14:30:00,326.24,326.45,326.05,326.37,16460.0,300.6546,300.8482,300.4795,300.7744,16460.0
2020-07-09 14:35:00,326.36,326.62,326.27,326.62,26190.0,300.7652,301.0048,300.6823,301.0048,26190.0
2020-07-09 14:40:00,326.6,327.35,326.31,326.8,61327.0,300.9864,301.6776,300.7191,301.1707,61327.0
2020-07-09 14:45:00,326.81,327.55,326.77,327.53,50698.0,301.1799,301.8619,301.1431,301.8435,50698.0
2020-07-09 14:50:00,327.5,327.55,326.97,327.13,25764.0,301.8158,301.8619,301.3274,301.4748,25764.0
2020-07-09 14:55:00,327.24,327.64,327.2,327.29,56635.0,301.5762,301.9448,301.5393,301.6223,56635.0
2020-07-09 15:00:00,327.3,328.42,327.24,328.33,67295.0,301.6315,302.6637,301.5762,302.5807,67295.0
2020-07-09 15:05:00,328.39,328.67,328.0,328.3,43777.0,302.636,302.8941,302.2766,302.5531,43777.0
2020-07-09 15:10:00,328.42,328.86,327.91,328.81,38460.0,302.6637,303.0692,302.1937,303.0231,38460.0
2020-07-09 15:15:00,328.83,328.98,327.67,327.96,56588.0,303.0415,303.1797,301.9725,302.2397,56588.0
2020-07-09 15:20:00,327.94,327.99,326.61,326.61,37850.0,302.2213,302.2674,300.9956,300.9956,37850.0
2020-07-09 15:25:00,326.67,327.03,326.1,326.26,38919.0,301.0509,301.3827,300.5256,300.6731,38919.0
2020-07-09 15:30:00,326.24,326.47,325.8,326.03,69292.0,300.6546,300.8666,300.2491,300.4611,69292.0
2020-07-09 15:35:00,326.03,326.04,325.23,325.77,68961.0,300.4611,300.4703,299.7238,300.2215,68961.0
2020-07-09 15:40:00,325.78,326.33,325.42,326.1,38462.0,300.2307,300.7376,299.8989,300.5256,38462.0
2020-07-09 15:45:00,326.07,327.34,326.02,326.98,55174.0,300.498,301.6684,300.4519,301.3366,55174.0
2020-07-09 15:50:00,326.93,326.93,325.54,325.54,138304.0,301.2905,301.2905,300.0095,300.0095,138304.0
2020-07-09 15:55:00,325.54,325.87,325.29,325.5,155220.0,300.0095,300.3136,299.7791,299.9727,155220.0
2020-07-10 09:30:00,326.0,326.12,324.8,325.03,95659.0,300.4335,300.544,299.3276,299.5395,95659.0
2020-07-10 09:35:00,325.07,325.31,323.59,323.78,36248.0,299.5764,299.7976,298.2125,298.3876,36248.0
2020-07-10 09:40:00,323.74,324.11,323.18,323.61,30358.0,298.3507,298.6917,297.8346,298.2309,30358.0
2020-07-10 09:45:00,323.57,323.99,323.11,323.43,36772.0,298.194,298.5811,297.7701,298.065,36772.0
2020-07-10 09:50:00,323.37,323.96,323.34,323.69,24739.0,298.0097,298.5534,297.9821,298.3046,24739.0
2020-07-10 09:55:00,323.67,324.52,323.58,324.07,30470.0,298.2862,299.0695,298.2032,298.6548,30470.0
2020-07-10 10:00:00,324.0,324.11,323.28,323.97,29947.0,298.5903,298.6917,297.9268,298.5627,29947.0
2020-07-10 10:05:00,323.88,324.43,323.68,324.43,24533.0,298.4797,298.9866,298.2954,298.9866,24533.0
2020-07-10 10:10:00,324.39,325.21,324.36,325.21,15023.0,298.9497,299.7054,298.9221,299.7054,15023.0
2020-07-10 10:15:00,325.25,325.3,324.91,324.98,31326.0,299.7423,299.7884,299.4289,299.4934,31326.0
2020-07-10 10:20:00,324.91,325.15,324.71,324.77,14304.0,299.4289,299.6501,299.2446,299.2999,14304.0
2020-07-10 10:25:00,324.81,325.68,324.79,325.59,35491.0,299.3368,300.1385,299.3183,300.0556,35491.0
2020-07-10 10:30:00,325.57,325.58,325.01,325.01,30793.0,300.0372,300.0464,299.5211,299.5211,30793.0
2020-07-10 10:35:00,324.99,325.32,324.83,325.21,25037.0,299.5027,299.8068,299.3552,299.7054,25037.0
2020-07-10 10:40:00,325.24,325.32,324.82,324.95,18591.0,299.7331,299.8068,299.346,299.4658,18591.0
2020-07-10 10:45:00,324.98,325.2,324.47,325.0,21164.0,299.4934,299.6962,299.0234,299.5119,21164.0
2020-07-10 10:50:00,325.01,325.08,324.32,324.59,16304.0,299.5211,299.5856,298.8852,299.134,16304.0
2020-07-10 10:55:00,324.49,324.79,324.35,324.5,24624.0,299.0419,299.3183,298.9129,299.0511,24624.0
2020-07-10 11:00:00,324.52,325.21,324.41,325.13,32739.0,299.0695,299.7054,298.9681,299.6317,32739.0
2020-07-10 11:05:00,325.14,325.38,324.74,325.24,11479.0,299.6409,299.8621,299.2723,299.7331,11479.0
2020-07-10 11:10:00,325.28,325.38,324.97,325.31,13753.0,299.7699,299.8621,299.4842,299.7976,13753.0
2020-07-10 11:15:00,325.27,325.37,325.13,325.21,15374.0,299.7607,299.8529,299.6317,299.7054,15374.0
2020-07-10 11:20:00,325.22,325.23,324.9,325.01,12899.0,299.7146,299.7238,299.4197,299.5211,12899.0
2020-07-10 11:25:00,325.02,325.26,324.92,325.21,7055.0,299.5303,299.7515,299.4382,299.7054,7055.0
2020-07-10 11:30:00,325.2,325.37,324.86,324.86,9759.0,299.6962,299.8529,299.3829,299.3829,9759.0
2020-07-10 11:35:00,324.69,325.38,324.69,325.37,18197.0,299.2262,299.8621,299.2262,299.8529,18197.0
2020-07-10 11:40:00,325.37,325.38,325.12,325.38,14226.0,299.8529,299.8621,299.6225,299.8621,14226.0
2020-07-10 11:45:00,325.36,325.85,325.26,325.74,27080.0,299.8436,300.2952,299.7515,300.1938,27080.0
2020-07-10 11:50:00,325.72,326.01,325.61,325.76,9946.0,300.1754,300.4427,300.074,300.2123,9946.0
2020-07-10 11:55:00,325.72,325.96,325.28,325.28,10069.0,300.1754,300.3966,299.7699,299.7699,10069.0
2020-07-10 12:00:00,325.38,325.72,325.22,325.48,8759.0,299.8621,300.1754,299.7146,299.9542,8759.0
2020-07-10 12:05:00,325.53,325.93,325.45,325.45,11230.0,300.0003,300.3689,299.9266,299.9266,11230.0
2020-07-10 12:10:00,325.52,325.61,325.39,325.47,10772.0,299.9911,300.074,299.8713,299.945,10772.0
2020-07-10 12:15:00,325.45,325.6,325.36,325.41,6850.0,299.9266,300.0648,299.8436,299.8897,6850.0
2020-07-10 12:20:00,325.42,325.47,325.12,325.14,9013.0,299.8989,299.945,299.6225,299.6409,9013.0
2020-07-10 12:25:00,325.19,325.33,325.06,325.18,9453.0,299.687,299.816,299.5672,299.6778,9453.0
2020-07-10 12:30:00,325.13,325.44,325.03,325.41,5757.0,299.6317,299.9174,299.5395,299.8897,5757.0
2020-07-10 12:35:00,325.37,325.43,325.19,325.19,5227.0,299.8529,299.9082,299.687,299.687,5227.0
2020-07-10 12:40:00,325.22,325.42,324.96,325.4,19076.0,299.7146,299.8989,299.475,299.8805,19076.0
2020-07-10 12:45:00,325.4,325.54,325.27,325.53,11716.0,299.8805,300.0095,299.7607,300.0003,11716.0
2020-07-10 12:50:00,325.46,325.53,325.31,325.4,6829.0,299.9358,300.0003,299.7976,299.8805,6829.0
2020-07-10 12:55:00,325.41,325.59,325.2,325.28,15580.0,299.8897,300.0556,299.6962,299.7699,15580.0
2020-07-10 13:00:00,325.25,325.26,324.96,325.04,8465.0,299.7423,299.7515,299.475,299.5487,8465.0
2020-07-10 13:05:00,324.99,325.05,324.89,325.01,12430.0,299.5027,299.558,299.4105,299.5211,12430.0
2020-07-10 13:10:00,324.99,325.01,324.55,324.71,13987.0,299.5027,299.5211,299.0972,299.2446,13987.0
2020-07-10 13:15:00,324.75,324.82,324.5,324.56,15604.0,299.2815,299.346,299.0511,299.1064,15604.0
2020-07-10 13:20:00,324.56,324.77,324.56,324.68,6256.0,299.1064,299.2999,299.1064,299.217,6256.0
2020-07-10 13:25:00,324.72,325.36,324.72,325.28,12516.0,299.2538,299.8436,299.2538,299.7699,12516.0
2020-07-10 13:30:00,325.23,325.35,325.06,325.08,5268.0,299.7238,299.8344,299.5672,299.5856,5268.0
2020-07-10 13:35:00,325.09,325.56,325.03,325.48,16799.0,299.5948,300.028,299.5395,299.9542,16799.0
2020-07-10 13:40:00,325.46,325.92,325.43,325.88,11473.0,299.9358,300.3597,299.9082,300.3229,11473.0
2020-07-10 13:45:00,325.82,326.2,325.64,326.11,22559.0,300.2676,300.6178,300.1017,300.5348,22559.0
2020-07-10 13:50:00,326.04,326.51,326.04,326.41,20119.0,300.4703,300.9035,300.4703,300.8113,20119.0
2020-07-10 13:55:00,326.42,326.7,326.39,326.58,9456.0,300.8205,301.0786,300.7929,300.968,9456.0
2020-07-10 14:00:00,326.61,326.88,326.26,326.45,15076.0,300.9956,301.2444,300.6731,300.8482,15076.0
2020-07-10 14:05:00,326.43,326.72,326.41,326.55,18796.0,300.8297,301.097,300.8113,300.9403,18796.0
2020-07-10 14:10:00,326.51,326.9,326.51,326.82,20254.0,300.9035,301.2629,300.9035,301.1891,20254.0
2020-07-10 14:15:00,326.88,327.03,326.75,326.99,21397.0,301.2444,301.3827,301.1246,301.3458,21397.0
2020-07-10 14:20:00,327.03,327.24,326.96,327.03,18300.0,301.3827,301.5762,301.3182,301.3827,18300.0
2020-07-10 14:25:00,327.03,327.09,326.77,326.8,10169.0,301.3827,301.438,301.1431,301.1707,10169.0
2020-07-10 14:30:00,326.78,327.02,326.77,327.02,8924.0,301.1523,301.3735,301.1431,301.3735,8924.0
2020-07-10 14:35:00,327.03,327.33,326.93,327.28,13446.0,301.3827,301.6591,301.2905,301.6131,13446.0
2020-07-10 14:40:00,327.32,327.4,327.14,327.16,10778.0,301.6499,301.7237,301.484,301.5025,10778.0
2020-07-10 14:45:00,327.16,327.18,326.89,326.94,9824.0,301.5025,301.5209,301.2537,301.2997,9824.0
2020-07-10 14:50:00,326.87,326.9,326.51,326.84,11493.0,301.2352,301.2629,300.9035,301.2076,11493.0
2020-07-10 14:55:00,326.81,327.02,326.73,326.84,25049.0,301.1799,301.3735,301.1062,301.2076,25049.0
2020-07-10 15:00:00,326.82,326.83,326.32,326.48,20333.0,301.1891,301.1984,300.7284,300.8758,20333.0
2020-07-10 15:05:00,326.47,326.47,325.94,326.19,32744.0,300.8666,300.8666,300.3782,300.6086,32744.0
2020-07-10 15:10:00,326.22,326.63,326.11,326.46,17142.0,300.6362,301.014,300.5348,300.8574,17142.0
2020-07-10 15:15:00,326.47,326.82,326.28,326.66,14190.0,300.8666,301.1891,300.6915,301.0417,14190.0
2020-07-10 15:20:00,326.73,326.73,326.26,326.45,16854.0,301.1062,301.1062,300.6731,300.8482,16854.0
2020-07-10 15:25:00,326.48,326.78,326.4,326.73,18063.0,300.8758,301.1523,300.8021,301.1062,18063.0
2020-07-10 15:30:00,326.67,326.92,326.56,326.87,18562.0,301.0509,301.2813,300.9495,301.2352,18562.0
2020-07-10 15:35:00,326.84,327.18,326.73,326.82,21293.0,301.2076,301.5209,301.1062,301.1891,21293.0
2020-07-10 15:40:00,326.82,326.93,326.13,326.25,51327.0,301.1891,301.2905,300.5533,300.6638,51327.0
2020-07-10 15:45:00,326.31,326.92,326.23,326.92,20926.0,300.7191,301.2813,300.6454,301.2813,20926.0
2020-07-10 15:50:00,326.91,326.92,326.46,326.49,38069.0,301.2721,301.2813,300.8574,300.885,38069.0
2020-07-10 15:55:00,326.48,326.56,326.0,326.09,100612.0,300.8758,300.9495,300.4335,300.5164,100612.0
2020-07-13 09:30:00,326.31,326.95,325.63,325.85,65069.0,300.7191,301.3089,300.0925,300.2952,65069.0
2020-07-13 09:35:00,325.71,326.18,325.26,326.1,20522.0,300.1662,300.5993,299.7515,300.5256,20522.0
2020-07-13 09:40:00,326.3,326.61,325.99,326.46,27305.0,300.7099,300.9956,300.4242,300.8574,27305.0
2020-07-13 09:45:00,326.38,326.54,326.03,326.16,27549.0,300.7837,300.9311,300.4611,300.5809,27549.0
2020-07-13 09:50:00,326.34,327.65,326.34,327.36,49180.0,300.7468,301.9541,300.7468,301.6868,49180.0
2020-07-13 09:55:00,327.43,328.0,327.25,327.66,27529.0,301.7513,302.2766,301.5854,301.9633,27529.0
2020-07-13 10:00:00,327.82,328.57,327.75,327.9,41607.0,302.1107,302.8019,302.0462,302.1844,41607.0
2020-07-13 10:05:00,328.04,328.76,327.84,328.53,26682.0,302.3135,302.977,302.1292,302.765,26682.0
2020-07-13 10:10:00,328.52,329.0,328.47,328.77,27535.0,302.7558,303.1982,302.7097,302.9862,27535.0
2020-07-13 10:15:00,328.79,328.89,327.13,327.35,16473.0,303.0046,303.0968,301.4748,301.6776,16473.0
2020-07-13 10:20:00,327.32,327.71,327.31,327.37,15591.0,301.6499,302.0093,301.6407,301.696,15591.0
2020-07-13 10:25:00,327.35,327.69,327.19,327.38,14330.0,301.6776,301.9909,301.5301,301.7052,14330.0
2020-07-13 10:30:00,327.37,327.92,327.21,327.68,18408.0,301.696,302.2029,301.5486,301.9817,18408.0
2020-07-13 10:35:00,327.72,327.79,327.17,327.32,21031.0,302.0186,302.0831,301.5117,301.6499,21031.0
2020-07-13 10:40:00,327.28,327.47,327.13,327.47,12776.0,301.6131,301.7882,301.4748,301.7882,12776.0
2020-07-13 10:45:00,327.43,327.5,327.19,327.45,15650.0,301.7513,301.8158,301.5301,301.7697,15650.0
2020-07-13 10:50:00,327.39,327.75,327.39,327.39,13137.0,301.7144,302.0462,301.7144,301.7144,13137.0
2020-07-13 10:55:00,327.41,327.8,327.32,327.8,12352.0,301.7329,302.0923,301.6499,302.0923,12352.0
2020-07-13 11:00:00,327.8,328.25,327.69,328.22,13408.0,302.0923,302.507,301.9909,302.4794,13408.0
2020-07-13 11:05:00,328.2,328.52,328.09,328.44,14080.0,302.4609,302.7558,302.3595,302.6821,14080.0
2020-07-13 11:10:00,328.44,328.82,328.44,328.77,10073.0,302.6821,303.0323,302.6821,302.9862,10073.0
2020-07-13 11:15:00,328.79,328.82,328.29,328.66,12361.0,303.0046,303.0323,302.5439,302.8848,12361.0
2020-07-13 11:20:00,328.7,328.7,328.32,328.34,9807.0,302.9217,302.9217,302.5715,302.5899,9807.0
2020-07-13 11:25:00,328.36,328.69,328.32,328.61,12966.0,302.6084,302.9125,302.5715,302.8388,12966.0
2020-07-13 11:30:00,328.61,329.1,328.6,328.8,15090.0,302.8388,303.2903,302.8295,303.0139,15090.0
2020-07-13 11:35:00,328.78,328.89,328.37,328.54,7781.0,302.9954,303.0968,302.6176,302.7743,7781.0
2020-07-13 11:40:00,328.59,329.08,328.53,328.69,9253.0,302.8203,303.2719,302.765,302.9125,9253.0
2020-07-13 11:45:00,328.65,328.65,328.26,328.37,9535.0,302.8756,302.8756,302.5162,302.6176,9535.0
2020-07-13 11:50:00,328.37,328.43,328.0,328.14,11095.0,302.6176,302.6729,302.2766,302.4056,11095.0
2020-07-13 11:55:00,328.11,328.38,327.99,328.1,9620.0,302.378,302.6268,302.2674,302.3688,9620.0
2020-07-13 12:00:00,328.14,328.42,328.13,328.28,8339.0,302.4056,302.6637,302.3964,302.5346,8339.0
2020-07-13 12:05:00,328.31,329.02,328.31,329.01,11284.0,302.5623,303.2166,302.5623,303.2074,11284.0
2020-07-13 12:10:00,329.05,329.12,328.54,328.54,10743.0,303.2443,303.3088,302.7743,302.7743,10743.0
2020-07-13 12:15:00,328.63,328.93,328.39,328.61,9777.0,302.8572,303.1337,302.636,302.8388,9777.0
2020-07-13 12:20:00,328.67,328.67,328.3,328.37,8063.0,302.8941,302.8941,302.5531,302.6176,8063.0
2020-07-13 12:25:00,328.38,328.4,328.05,328.05,8241.0,302.6268,302.6452,302.3227,302.3227,8241.0
2020-07-13 12:30:00,328.02,328.35,327.97,328.26,7664.0,302.295,302.5992,302.249,302.5162,7664.0
2020-07-13 12:35:00,328.21,328.44,328.02,328.21,23644.0,302.4701,302.6821,302.295,302.4701,23644.0
2020-07-13 12:40:00,328.24,328.25,327.85,327.9,11303.0,302.4978,302.507,302.1384,302.1844,11303.0
2020-07-13 12:45:00,327.91,328.03,327.77,327.9,10387.0,302.1937,302.3043,302.0646,302.1844,10387.0
2020-07-13 12:50:00,327.85,327.95,327.55,327.58,10220.0,302.1384,302.2305,301.8619,301.8895,10220.0
2020-07-13 12:55:00,327.61,327.76,327.4,327.55,15254.0,301.9172,302.0554,301.7237,301.8619,15254.0
2020-07-13 13:00:00,327.57,327.76,327.52,327.63,10590.0,301.8803,302.0554,301.8342,301.9356,10590.0
2020-07-13 13:05:00,327.64,327.73,327.46,327.61,10819.0,301.9448,302.0278,301.779,301.9172,10819.0
2020-07-13 13:10:00,327.61,327.64,327.45,327.58,11800.0,301.9172,301.9448,301.7697,301.8895,11800.0
2020-07-13 13:15:00,327.55,327.73,327.55,327.58,12004.0,301.8619,302.0278,301.8619,301.8895,12004.0
2020-07-13 13:20:00,327.61,327.62,327.2,327.31,12205.0,301.9172,301.9264,301.5393,301.6407,12205.0
2020-07-13 13:25:00,327.32,327.47,327.2,327.33,7244.0,301.6499,301.7882,301.5393,301.6591,7244.0
2020-07-13 13:30:00,327.38,327.42,327.26,327.31,5949.0,301.7052,301.7421,301.5946,301.6407,5949.0
2020-07-13 13:35:00,327.32,327.64,327.27,327.56,8646.0,301.6499,301.9448,301.6039,301.8711,8646.0
2020-07-13 13:40:00,327.57,327.59,326.71,326.81,11571.0,301.8803,301.8988,301.0878,301.1799,11571.0
2020-07-13 13:45:00,326.86,327.02,326.71,327.02,7343.0,301.226,301.3735,301.0878,301.3735,7343.0
2020-07-13 13:50:00,327.03,327.06,326.81,326.91,6910.0,301.3827,301.4103,301.1799,301.2721,6910.0
2020-07-13 13:55:00,326.81,327.17,326.81,327.06,7998.0,301.1799,301.5117,301.1799,301.4103,7998.0
2020-07-13 14:00:00,327.05,327.11,326.68,326.76,13994.0,301.4011,301.4564,301.0601,301.1339,13994.0
2020-07-13 14:05:00,326.69,326.69,326.39,326.57,14411.0,301.0693,301.0693,300.7929,300.9588,14411.0
2020-07-13 14:10:00,326.57,326.74,326.11,326.58,21323.0,300.9588,301.1154,300.5348,300.968,21323.0
2020-07-13 14:15:00,326.66,326.74,326.38,326.59,9370.0,301.0417,301.1154,300.7837,300.9772,9370.0
2020-07-13 14:20:00,326.56,326.85,326.43,326.5,12088.0,300.9495,301.2168,300.8297,300.8942,12088.0
2020-07-13 14:25:00,326.63,326.74,326.33,326.37,13139.0,301.014,301.1154,300.7376,300.7744,13139.0
2020-07-13 14:30:00,326.39,326.63,326.26,326.41,21230.0,300.7929,301.014,300.6731,300.8113,21230.0
2020-07-13 14:35:00,326.36,326.59,326.11,326.59,22510.0,300.7652,300.9772,300.5348,300.9772,22510.0
2020-07-13 14:40:00,326.54,327.05,326.48,326.97,13809.0,300.9311,301.4011,300.8758,301.3274,13809.0
2020-07-13 14:45:00,327.02,327.02,326.72,326.83,11683.0,301.3735,301.3735,301.097,301.1984,11683.0
2020-07-13 14:50:00,326.79,326.93,326.45,326.59,18796.0,301.1615,301.2905,300.8482,300.9772,18796.0
2020-07-13 14:55:00,326.53,326.69,326.07,326.4,8367.0,300.9219,301.0693,300.498,300.8021,8367.0
2020-07-13 15:00:00,326.45,326.45,325.51,325.56,27153.0,300.8482,300.8482,299.9819,300.028,27153.0
2020-07-13 15:05:00,325.5,325.71,325.18,325.25,29916.0,299.9727,300.1662,299.6778,299.7423,29916.0
2020-07-13 15:10:00,325.42,325.57,325.32,325.33,13564.0,299.8989,300.0372,299.8068,299.816,13564.0
2020-07-13 15:15:00,325.28,325.28,324.74,324.91,16197.0,299.7699,299.7699,299.2723,299.4289,16197.0
2020-07-13 15:20:00,324.94,325.0,324.42,324.51,19242.0,299.4566,299.5119,298.9774,299.0603,19242.0
2020-07-13 15:25:00,324.43,324.68,324.04,324.09,19868.0,298.9866,299.217,298.6272,298.6732,19868.0
2020-07-13 15:30:00,324.14,324.29,322.35,322.42,31325.0,298.7193,298.8576,297.0697,297.1342,31325.0
2020-07-13 15:35:00,322.23,323.39,322.22,323.23,32160.0,296.9591,298.0281,296.9499,297.8807,32160.0
2020-07-13 15:40:00,323.22,323.73,322.96,323.45,33944.0,297.8715,298.3415,297.6319,298.0834,33944.0
2020-07-13 15:45:00,323.39,323.4,322.2,322.25,29363.0,298.0281,298.0374,296.9315,296.9775,29363.0
2020-07-13 15:50:00,322.24,322.69,321.5,322.11,66683.0,296.9683,297.383,296.2864,296.8485,66683.0
2020-07-13 15:55:00,322.19,322.99,322.08,322.96,84917.0,296.9223,297.6595,296.8209,297.6319,84917.0
2020-07-14 09:30:00,321.32,322.45,320.45,321.96,49570.0,296.1205,297.1619,295.3187,296.7103,49570.0
2020-07-14 09:35:00,321.78,322.71,321.5,322.6,28956.0,296.5444,297.4015,296.2864,297.3001,28956.0
2020-07-14 09:40:00,322.67,323.87,322.67,323.55,13338.0,297.3646,298.4705,297.3646,298.1756,13338.0
2020-07-14 09:45:00,323.53,323.77,323.0,323.14,12959.0,298.1572,298.3783,297.6687,297.7977,12959.0
2020-07-14 09:50:00,322.98,323.54,322.52,322.78,34717.0,297.6503,298.1664,297.2264,297.466,34717.0
2020-07-14 09:55:00,322.71,323.81,322.31,323.45,12131.0,297.4015,298.4152,297.0328,298.0834,12131.0
2020-07-14 10:00:00,323.47,323.9,322.47,322.92,12879.0,298.1019,298.4981,297.1803,297.595,12879.0
2020-07-14 10:05:00,322.82,323.13,322.12,322.88,20069.0,297.5028,297.7885,296.8577,297.5581,20069.0
2020-07-14 10:10:00,322.87,323.35,322.44,322.82,16914.0,297.5489,297.9913,297.1526,297.5028,16914.0
2020-07-14 10:15:00,322.9,323.62,322.61,323.53,11104.0,297.5766,298.2401,297.3093,298.1572,11104.0
2020-07-14 10:20:00,323.49,324.15,323.33,323.52,11519.0,298.1203,298.7285,297.9728,298.1479,11519.0
2020-07-14 10:25:00,323.6,324.24,323.43,324.15,9537.0,298.2217,298.8115,298.065,298.7285,9537.0
2020-07-14 10:30:00,324.21,325.08,324.13,324.66,16828.0,298.7838,299.5856,298.7101,299.1985,16828.0
2020-07-14 10:35:00,324.63,324.94,324.12,324.2,8378.0,299.1709,299.4566,298.7009,298.7746,8378.0
2020-07-14 10:40:00,324.3,324.98,324.3,324.54,6423.0,298.8668,299.4934,298.8668,299.088,6423.0
2020-07-14 10:45:00,324.71,325.54,324.55,325.22,17119.0,299.2446,300.0095,299.0972,299.7146,17119.0
2020-07-14 10:50:00,325.24,325.69,324.84,325.57,7541.0,299.7331,300.1478,299.3644,300.0372,7541.0
2020-07-14 10:55:00,325.55,325.55,324.09,324.38,9037.0,300.0187,300.0187,298.6732,298.9405,9037.0
2020-07-14 11:00:00,324.33,324.8,324.01,324.59,8434.0,298.8944,299.3276,298.5995,299.134,8434.0
2020-07-14 11:05:00,324.38,324.56,323.92,324.56,11890.0,298.9405,299.1064,298.5166,299.1064,11890.0
2020-07-14 11:10:00,324.48,324.79,324.27,324.48,4748.0,299.0327,299.3183,298.8391,299.0327,4748.0
2020-07-14 11:15:00,324.54,324.8,324.24,324.36,5369.0,299.088,299.3276,298.8115,298.9221,5369.0
2020-07-14 11:20:00,324.49,324.75,324.17,324.5,5976.0,299.0419,299.2815,298.747,299.0511,5976.0
2020-07-14 11:25:00,324.74,324.84,324.41,324.63,6328.0,299.2723,299.3644,298.9681,299.1709,6328.0
2020-07-14 11:30:00,324.45,325.34,324.37,325.09,9393.0,299.005,299.8252,298.9313,299.5948,9393.0
2020-07-14 11:35:00,324.97,325.5,324.97,325.29,4116.0,299.4842,299.9727,299.4842,299.7791,4116.0
2020-07-14 11:40:00,325.3,325.55,325.09,325.46,4560.0,299.7884,300.0187,299.5948,299.9358,4560.0
2020-07-14 11:45:00,325.38,325.61,324.95,325.17,6046.0,299.8621,300.074,299.4658,299.6685,6046.0
2020-07-14 11:50:00,325.08,325.1,324.75,324.84,4412.0,299.5856,299.604,299.2815,299.3644,4412.0
2020-07-14 11:55:00,324.77,325.13,324.63,325.09,3812.0,299.2999,299.6317,299.1709,299.5948,3812.0
2020-07-14 12:00:00,325.0,325.36,324.79,325.32,7633.0,299.5119,299.8436,299.3183,299.8068,7633.0
2020-07-14 12:05:00,325.27,325.32,324.76,324.82,4962.0,299.7607,299.8068,299.2907,299.346,4962.0
2020-07-14 12:10:00,324.87,325.22,324.87,325.08,5047.0,299.3921,299.7146,299.3921,299.5856,5047.0
2020-07-14 12:15:00,325.01,325.88,325.01,325.76,10395.0,299.5211,300.3229,299.5211,300.2123,10395.0
2020-07-14 12:20:00,325.73,326.43,325.67,326.32,7642.0,300.1846,300.8297,300.1293,300.7284,7642.0
2020-07-14 12:25:00,326.24,326.24,325.75,325.8,5959.0,300.6546,300.6546,300.2031,300.2491,5959.0
2020-07-14 12:30:00,325.86,325.89,325.62,325.75,3396.0,300.3044,300.3321,300.0833,300.2031,3396.0
2020-07-14 12:35:00,325.72,326.17,325.7,326.13,10198.0,300.1754,300.5901,300.157,300.5533,10198.0
2020-07-14 12:40:00,326.17,326.17,325.73,325.8,19086.0,300.5901,300.5901,300.1846,300.2491,19086.0
2020-07-14 12:45:00,326.0,326.57,326.0,326.13,4990.0,300.4335,300.9588,300.4335,300.5533,4990.0
2020-07-14 12:50:00,326.1,326.17,325.78,325.78,5101.0,300.5256,300.5901,300.2307,300.2307,5101.0
2020-07-14 12:55:00,325.82,325.9,325.39,325.39,7135.0,300.2676,300.3413,299.8713,299.8713,7135.0
2020-07-14 13:00:00,325.49,325.53,325.14,325.33,6672.0,299.9635,300.0003,299.6409,299.816,6672.0
2020-07-14 13:05:00,325.38,325.46,325.05,325.07,4316.0,299.8621,299.9358,299.558,299.5764,4316.0
2020-07-14 13:10:00,325.11,325.49,325.11,325.39,8392.0,299.6133,299.9635,299.6133,299.8713,8392.0
2020-07-14 13:15:00,325.45,325.59,325.35,325.36,6897.0,299.9266,300.0556,299.8344,299.8436,6897.0
2020-07-14 13:20:00,325.34,325.8,325.27,325.6,7946.0,299.8252,300.2491,299.7607,300.0648,7946.0
2020-07-14 13:25:00,325.67,326.0,325.67,325.92,8604.0,300.1293,300.4335,300.1293,300.3597,8604.0
2020-07-14 13:30:00,325.89,326.6,325.83,326.6,8838.0,300.3321,300.9864,300.2768,300.9864,8838.0
2020-07-14 13:35:00,326.55,326.93,326.55,326.93,7683.0,300.9403,301.2905,300.9403,301.2905,7683.0
2020-07-14 13:40:00,326.85,326.96,326.74,326.93,3748.0,301.2168,301.3182,301.1154,301.2905,3748.0
2020-07-14 13:45:00,326.84,326.94,326.68,326.93,4343.0,301.2076,301.2997,301.0601,301.2905,4343.0
2020-07-14 13:50:00,326.84,327.1,326.49,326.94,6390.0,301.2076,301.4472,300.885,301.2997,6390.0
2020-07-14 13:55:00,327.03,327.08,325.97,326.44,16141.0,301.3827,301.4288,300.4058,300.8389,16141.0
2020-07-14 14:00:00,326.34,327.18,326.32,327.15,3404.0,300.7468,301.5209,300.7284,301.4933,3404.0
2020-07-14 14:05:00,327.08,327.22,326.76,327.11,6604.0,301.4288,301.5578,301.1339,301.4564,6604.0
2020-07-14 14:10:00,327.33,327.68,327.25,327.68,19812.0,301.6591,301.9817,301.5854,301.9817,19812.0
2020-07-14 14:15:00,327.64,327.95,327.55,327.9,12507.0,301.9448,302.2305,301.8619,302.1844,12507.0
2020-07-14 14:20:00,327.94,328.14,327.73,327.86,5810.0,302.2213,302.4056,302.0278,302.1476,5810.0
2020-07-14 14:25:00,327.87,327.91,327.5,327.52,6948.0,302.1568,302.1937,301.8158,301.8342,6948.0
2020-07-14 14:30:00,327.46,327.6,327.2,327.22,9527.0,301.779,301.908,301.5393,301.5578,9527.0
2020-07-14 14:35:00,327.27,327.36,326.69,326.71,7465.0,301.6039,301.6868,301.0693,301.0878,7465.0
2020-07-14 14:40:00,326.7,326.89,326.56,326.7,9622.0,301.0786,301.2537,300.9495,301.0786,9622.0
2020-07-14 14:45:00,326.62,326.85,326.14,326.38,11031.0,301.0048,301.2168,300.5625,300.7837,11031.0
2020-07-14 14:50:00,326.38,326.7,326.3,326.67,5956.0,300.7837,301.0786,300.7099,301.0509,5956.0
2020-07-14 14:55:00,326.61,327.0,326.37,326.81,6207.0,300.9956,301.355,300.7744,301.1799,6207.0
2020-07-14 15:00:00,326.88,326.91,325.47,325.5,13907.0,301.2444,301.2721,299.945,299.9727,13907.0
2020-07-14 15:05:00,325.56,325.91,325.42,325.85,7457.0,300.028,300.3505,299.8989,300.2952,7457.0
2020-07-14 15:10:00,325.83,325.98,325.55,325.69,6247.0,300.2768,300.415,300.0187,300.1478,6247.0
2020-07-14 15:15:00,325.72,325.82,325.34,325.55,9796.0,300.1754,300.2676,299.8252,300.0187,9796.0
2020-07-14 15:20:00,325.67,326.75,325.67,326.58,9637.0,300.1293,301.1246,300.1293,300.968,9637.0
2020-07-14 15:25:00,326.61,327.11,326.54,326.89,9895.0,300.9956,301.4564,300.9311,301.2537,9895.0
2020-07-14 15:30:00,326.75,327.17,326.65,326.77,14209.0,301.1246,301.5117,301.0325,301.1431,14209.0
2020-07-14 15:35:00,326.79,326.99,326.4,326.66,12278.0,301.1615,301.3458,300.8021,301.0417,12278.0
2020-07-14 15:40:00,326.65,327.31,326.6,327.13,12027.0,301.0325,301.6407,300.9864,301.4748,12027.0
2020-07-14 15:45:00,327.06,327.66,327.04,327.6,21091.0,301.4103,301.9633,301.3919,301.908,21091.0
2020-07-14 15:50:00,327.59,328.66,327.52,328.39,68759.0,301.8988,302.8848,301.8342,302.636,68759.0
2020-07-14 15:55:00,328.38,328.38,327.82,327.84,52163.0,302.6268,302.6268,302.1107,302.1292,52163.0
2020-07-15 09:30:00,328.18,328.84,326.84,326.84,58974.0,302.4425,303.0507,301.2076,301.2076,58974.0
2020-07-15 09:35:00,326.5,326.73,325.79,326.28,21074.0,300.8942,301.1062,300.2399,300.6915,21074.0
2020-07-15 09:40:00,326.01,327.4,325.62,327.21,20679.0,300.4427,301.7237,300.0833,301.5486,20679.0
2020-07-15 09:45:00,327.09,327.76,326.77,327.76,32135.0,301.438,302.0554,301.1431,302.0554,32135.0
2020-07-15 09:50:00,327.87,327.95,326.84,327.5,17653.0,302.1568,302.2305,301.2076,301.8158,17653.0
2020-07-15 09:55:00,327.51,328.16,327.19,328.16,16003.0,301.825,302.4241,301.5301,302.4241,16003.0
2020-07-15 10:00:00,328.08,328.08,327.13,327.75,11388.0,302.3503,302.3503,301.4748,302.0462,11388.0
2020-07-15 10:05:00,328.06,328.39,327.65,327.74,10103.0,302.3319,302.636,301.9541,302.037,10103.0
2020-07-15 10:10:00,327.81,327.86,327.34,327.62,8876.0,302.1015,302.1476,301.6684,301.9264,8876.0
2020-07-15 10:15:00,327.45,327.79,327.37,327.5,6809.0,301.7697,302.0831,301.696,301.8158,6809.0
2020-07-15 10:20:00,327.52,327.79,327.5,327.58,12107.0,301.8342,302.0831,301.8158,301.8895,12107.0
2020-07-15 10:25:00,327.55,328.34,327.4,328.26,18921.0,301.8619,302.5899,301.7237,302.5162,18921.0
2020-07-15 10:30:00,328.33,328.73,328.17,328.22,35817.0,302.5807,302.9494,302.4333,302.4794,35817.0
2020-07-15 10:35:00,328.15,328.48,327.78,328.34,15463.0,302.4148,302.719,302.0739,302.5899,15463.0
2020-07-15 10:40:00,328.35,328.91,328.22,328.91,13212.0,302.5992,303.1152,302.4794,303.1152,13212.0
2020-07-15 10:45:00,328.86,328.87,327.89,327.94,11668.0,303.0692,303.0784,302.1752,302.2213,11668.0
2020-07-15 10:50:00,327.91,327.95,327.61,327.83,12556.0,302.1937,302.2305,301.9172,302.1199,12556.0
2020-07-15 10:55:00,327.84,328.3,327.63,327.66,8107.0,302.1292,302.5531,301.9356,301.9633,8107.0
2020-07-15 11:00:00,327.71,327.83,327.45,327.77,8734.0,302.0093,302.1199,301.7697,302.0646,8734.0
2020-07-15 11:05:00,327.74,327.81,327.31,327.65,8964.0,302.037,302.1015,301.6407,301.9541,8964.0
2020-07-15 11:10:00,327.64,328.03,327.49,327.86,5777.0,301.9448,302.3043,301.8066,302.1476,5777.0
2020-07-15 11:15:00,328.0,328.33,327.81,328.33,13068.0,302.2766,302.5807,302.1015,302.5807,13068.0
2020-07-15 11:20:00,328.3,328.79,328.2,328.66,14365.0,302.5531,303.0046,302.4609,302.8848,14365.0
2020-07-15 11:25:00,328.68,329.3,328.68,329.06,14705.0,302.9033,303.4747,302.9033,303.2535,14705.0
2020-07-15 11:30:00,329.0,329.32,328.46,328.46,12263.0,303.1982,303.4931,302.7005,302.7005,12263.0
2020-07-15 11:35:00,328.58,328.58,328.1,328.15,11474.0,302.8111,302.8111,302.3688,302.4148,11474.0
2020-07-15 11:40:00,328.06,328.22,327.6,328.09,19657.0,302.3319,302.4794,301.908,302.3595,19657.0
2020-07-15 11:45:00,327.93,328.22,327.26,327.73,9516.0,302.2121,302.4794,301.5946,302.0278,9516.0
2020-07-15 11:50:00,327.87,328.21,327.87,328.19,7194.0,302.1568,302.4701,302.1568,302.4517,7194.0
2020-07-15 11:55:00,328.19,328.37,327.2,327.25,9458.0,302.4517,302.6176,301.5393,301.5854,9458.0
2020-07-15 12:00:00,327.25,327.68,327.07,327.07,10817.0,301.5854,301.9817,301.4195,301.4195,10817.0
2020-07-15 12:05:00,327.09,327.35,326.88,327.18,7731.0,301.438,301.6776,301.2444,301.5209,7731.0
2020-07-15 12:10:00,327.05,327.05,326.7,326.85,5070.0,301.4011,301.4011,301.0786,301.2168,5070.0
2020-07-15 12:15:00,326.93,327.73,326.82,327.55,7233.0,301.2905,302.0278,301.1891,301.8619,7233.0
2020-07-15 12:20:00,327.62,327.78,327.41,327.44,8882.0,301.9264,302.0739,301.7329,301.7605,8882.0
2020-07-15 12:25:00,327.41,327.88,327.26,327.79,4644.0,301.7329,302.166,301.5946,302.0831,4644.0
2020-07-15 12:30:00,327.79,327.86,326.91,327.03,9819.0,302.0831,302.1476,301.2721,301.3827,9819.0
2020-07-15 12:35:00,326.97,327.59,326.82,327.0,5611.0,301.3274,301.8988,301.1891,301.355,5611.0
2020-07-15 12:40:00,327.02,327.61,326.93,327.41,5766.0,301.3735,301.9172,301.2905,301.7329,5766.0
2020-07-15 12:45:00,327.33,327.75,327.26,327.66,5127.0,301.6591,302.0462,301.5946,301.9633,5127.0
2020-07-15 12:50:00,327.69,327.81,327.48,327.63,2668.0,301.9909,302.1015,301.7974,301.9356,2668.0
2020-07-15 12:55:00,327.7,327.86,327.5,327.74,3694.0,302.0001,302.1476,301.8158,302.037,3694.0
2020-07-15 13:00:00,327.75,327.93,327.64,327.68,4910.0,302.0462,302.2121,301.9448,301.9817,4910.0
2020-07-15 13:05:00,327.64,328.08,327.42,328.0,6198.0,301.9448,302.3503,301.7421,302.2766,6198.0
2020-07-15 13:10:00,328.22,328.22,327.69,327.7,3551.0,302.4794,302.4794,301.9909,302.0001,3551.0
2020-07-15 13:15:00,327.66,328.03,327.66,327.9,5434.0,301.9633,302.3043,301.9633,302.1844,5434.0
2020-07-15 13:20:00,327.93,327.95,327.72,327.72,4032.0,302.2121,302.2305,302.0186,302.0186,4032.0
2020-07-15 13:25:00,327.71,327.77,327.45,327.76,4503.0,302.0093,302.0646,301.7697,302.0554,4503.0
2020-07-15 13:30:00,327.77,328.41,327.77,328.38,6948.0,302.0646,302.6544,302.0646,302.6268,6948.0
2020-07-15 13:35:00,328.37,328.52,328.31,328.35,6490.0,302.6176,302.7558,302.5623,302.5992,6490.0
2020-07-15 13:40:00,328.35,328.51,328.24,328.28,6838.0,302.5992,302.7466,302.4978,302.5346,6838.0
2020-07-15 13:45:00,328.28,328.43,328.13,328.13,5893.0,302.5346,302.6729,302.3964,302.3964,5893.0
2020-07-15 13:50:00,328.08,328.17,327.95,328.02,5885.0,302.3503,302.4333,302.2305,302.295,5885.0
2020-07-15 13:55:00,328.05,328.06,327.63,327.64,4471.0,302.3227,302.3319,301.9356,301.9448,4471.0
2020-07-15 14:00:00,327.64,328.57,327.44,328.46,12401.0,301.9448,302.8019,301.7605,302.7005,12401.0
2020-07-15 14:05:00,328.37,328.68,328.33,328.49,8894.0,302.6176,302.9033,302.5807,302.7282,8894.0
2020-07-15 14:10:00,328.44,328.63,328.44,328.58,3821.0,302.6821,302.8572,302.6821,302.8111,3821.0
2020-07-15 14:15:00,328.62,328.67,328.23,328.54,12404.0,302.848,302.8941,302.4886,302.7743,12404.0
2020-07-15 14:20:00,328.53,328.54,327.87,327.89,3285.0,302.765,302.7743,302.1568,302.1752,3285.0
2020-07-15 14:25:00,327.92,328.23,327.67,328.06,4195.0,302.2029,302.4886,301.9725,302.3319,4195.0
2020-07-15 14:30:00,328.1,328.22,327.66,327.67,7774.0,302.3688,302.4794,301.9633,301.9725,7774.0
2020-07-15 14:35:00,327.61,327.7,327.37,327.42,5392.0,301.9172,302.0001,301.696,301.7421,5392.0
2020-07-15 14:40:00,327.47,327.53,327.13,327.21,10574.0,301.7882,301.8435,301.4748,301.5486,10574.0
2020-07-15 14:45:00,327.18,327.25,326.96,327.05,7351.0,301.5209,301.5854,301.3182,301.4011,7351.0
2020-07-15 14:50:00,327.03,327.03,326.57,326.62,19629.0,301.3827,301.3827,300.9588,301.0048,19629.0
2020-07-15 14:55:00,326.57,326.89,326.47,326.48,9268.0,300.9588,301.2537,300.8666,300.8758,9268.0
2020-07-15 15:00:00,326.42,326.86,326.4,326.72,11140.0,300.8205,301.226,300.8021,301.097,11140.0
2020-07-15 15:05:00,326.65,326.65,326.3,326.55,6013.0,301.0325,301.0325,300.7099,300.9403,6013.0
2020-07-15 15:10:00,326.56,326.56,326.17,326.21,6320.0,300.9495,300.9495,300.5901,300.627,6320.0
2020-07-15 15:15:00,326.26,326.61,325.97,326.54,14357.0,300.6731,300.9956,300.4058,300.9311,14357.0
2020-07-15 15:20:00,326.46,326.83,326.45,326.61,11909.0,300.8574,301.1984,300.8482,300.9956,11909.0
2020-07-15 15:25:00,326.66,326.83,326.34,326.68,20318.0,301.0417,301.1984,300.7468,301.0601,20318.0
2020-07-15 15:30:00,326.66,327.18,326.57,327.03,16766.0,301.0417,301.5209,300.9588,301.3827,16766.0
2020-07-15 15:35:00,327.03,327.22,326.95,326.97,16052.0,301.3827,301.5578,301.3089,301.3274,16052.0
2020-07-15 15:40:00,326.92,327.22,326.8,327.12,9627.0,301.2813,301.5578,301.1707,301.4656,9627.0
2020-07-15 15:45:00,327.19,327.76,327.09,327.58,18703.0,301.5301,302.0554,301.438,301.8895,18703.0
2020-07-15 15:50:00,327.65,327.65,326.0,326.01,42963.0,301.9541,301.9541,300.4335,300.4427,42963.0
2020-07-15 15:55:00,326.04,326.8,326.02,326.8,43321.0,300.4703,301.1707,300.4519,301.1707,43321.0
2020-07-16 09:30:00,326.89,327.9,325.63,326.18,48957.0,301.2537,302.1844,300.0925,300.5993,48957.0
2020-07-16 09:35:00,326.14,326.87,326.11,326.42,21507.0,300.5625,301.2352,300.5348,300.8205,21507.0
2020-07-16 09:40:00,326.42,327.28,326.23,326.85,32504.0,300.8205,301.6131,300.6454,301.2168,32504.0
2020-07-16 09:45:00,326.75,327.15,326.29,326.5,20672.0,301.1246,301.4933,300.7007,300.8942,20672.0
2020-07-16 09:50:00,326.43,326.89,326.13,326.57,9171.0,300.8297,301.2537,300.5533,300.9588,9171.0
2020-07-16 09:55:00,326.54,326.66,326.08,326.14,12676.0,300.9311,301.0417,300.5072,300.5625,12676.0
2020-07-16 10:00:00,326.26,326.73,325.91,326.2,17364.0,300.6731,301.1062,300.3505,300.6178,17364.0
2020-07-16 10:05:00,326.26,326.6,326.05,326.17,15132.0,300.6731,300.9864,300.4795,300.5901,15132.0
2020-07-16 10:10:00,326.3,326.3,325.32,325.32,10313.0,300.7099,300.7099,299.8068,299.8068,10313.0
2020-07-16 10:15:00,325.42,326.22,325.37,325.56,15821.0,299.8989,300.6362,299.8529,300.028,15821.0
2020-07-16 10:20:00,325.56,325.59,325.11,325.24,14152.0,300.028,300.0556,299.6133,299.7331,14152.0
2020-07-16 10:25:00,325.27,325.89,324.82,325.88,15489.0,299.7607,300.3321,299.346,300.3229,15489.0
2020-07-16 10:30:00,325.9,326.28,325.46,326.27,5824.0,300.3413,300.6915,299.9358,300.6823,5824.0
2020-07-16 10:35:00,326.27,326.78,326.27,326.58,12327.0,300.6823,301.1523,300.6823,300.968,12327.0
2020-07-16 10:40:00,326.65,326.72,326.37,326.45,7024.0,301.0325,301.097,300.7744,300.8482,7024.0
2020-07-16 10:45:00,326.28,326.81,326.16,326.36,6626.0,300.6915,301.1799,300.5809,300.7652,6626.0
2020-07-16 10:50:00,326.06,326.06,325.41,326.01,6879.0,300.4887,300.4887,299.8897,300.4427,6879.0
2020-07-16 10:55:00,325.92,325.92,325.31,325.43,9082.0,300.3597,300.3597,299.7976,299.9082,9082.0
2020-07-16 11:00:00,325.48,325.63,325.18,325.5,25436.0,299.9542,300.0925,299.6778,299.9727,25436.0
2020-07-16 11:05:00,325.58,325.85,325.35,325.7,12118.0,300.0464,300.2952,299.8344,300.157,12118.0
2020-07-16 11:10:00,325.57,325.64,325.08,325.11,9248.0,300.0372,300.1017,299.5856,299.6133,9248.0
2020-07-16 11:15:00,325.15,325.27,324.88,325.08,9372.0,299.6501,299.7607,299.4013,299.5856,9372.0
2020-07-16 11:20:00,325.16,325.16,324.84,324.87,6125.0,299.6593,299.6593,299.3644,299.3921,6125.0
2020-07-16 11:25:00,324.87,325.04,324.58,324.65,7914.0,299.3921,299.5487,299.1248,299.1893,7914.0
2020-07-16 11:30:00,324.64,324.81,324.23,324.81,5407.0,299.1801,299.3368,298.8023,299.3368,5407.0
2020-07-16 11:35:00,324.84,324.89,324.4,324.71,5316.0,299.3644,299.4105,298.9589,299.2446,5316.0
2020-07-16 11:40:00,324.77,324.77,324.46,324.53,4148.0,299.2999,299.2999,299.0142,299.0787,4148.0
2020-07-16 11:45:00,324.48,324.67,324.34,324.34,6618.0,299.0327,299.2078,298.9036,298.9036,6618.0
2020-07-16 11:50:00,324.45,324.7,324.42,324.7,4503.0,299.005,299.2354,298.9774,299.2354,4503.0
2020-07-16 11:55:00,324.7,325.0,324.67,324.89,7610.0,299.2354,299.5119,299.2078,299.4105,7610.0
2020-07-16 12:00:00,324.89,325.02,324.79,325.02,3677.0,299.4105,299.5303,299.3183,299.5303,3677.0
2020-07-16 12:05:00,324.99,324.99,324.51,324.84,4175.0,299.5027,299.5027,299.0603,299.3644,4175.0
2020-07-16 12:10:00,324.78,324.79,324.59,324.59,5070.0,299.3091,299.3183,299.134,299.134,5070.0
2020-07-16 12:15:00,324.65,324.75,324.53,324.73,3738.0,299.1893,299.2815,299.0787,299.2631,3738.0
2020-07-16 12:20:00,324.58,324.67,324.36,324.57,4901.0,299.1248,299.2078,298.9221,299.1156,4901.0
2020-07-16 12:25:00,324.64,324.98,324.53,324.79,10483.0,299.1801,299.4934,299.0787,299.3183,10483.0
2020-07-16 12:30:00,324.81,325.26,324.7,325.24,4425.0,299.3368,299.7515,299.2354,299.7331,4425.0
2020-07-16 12:35:00,325.27,325.44,325.27,325.44,3545.0,299.7607,299.9174,299.7607,299.9174,3545.0
2020-07-16 12:40:00,325.45,325.55,325.4,325.54,3548.0,299.9266,300.0187,299.8805,300.0095,3548.0
2020-07-16 12:45:00,325.49,325.64,325.28,325.48,7043.0,299.9635,300.1017,299.7699,299.9542,7043.0
2020-07-16 12:50:00,325.4,325.66,325.4,325.5,7816.0,299.8805,300.1201,299.8805,299.9727,7816.0
2020-07-16 12:55:00,325.51,325.51,325.17,325.19,5229.0,299.9819,299.9819,299.6685,299.687,5229.0
2020-07-16 13:00:00,325.23,325.35,325.21,325.29,4559.0,299.7238,299.8344,299.7054,299.7791,4559.0
2020-07-16 13:05:00,325.33,325.56,325.29,325.37,4583.0,299.816,300.028,299.7791,299.8529,4583.0
2020-07-16 13:10:00,325.35,325.67,325.27,325.62,6538.0,299.8344,300.1293,299.7607,300.0833,6538.0
2020-07-16 13:15:00,325.66,325.72,325.5,325.72,5147.0,300.1201,300.1754,299.9727,300.1754,5147.0
2020-07-16 13:20:00,325.67,325.84,325.66,325.8,3286.0,300.1293,300.286,300.1201,300.2491,3286.0
2020-07-16 13:25:00,325.81,325.82,325.67,325.81,3987.0,300.2584,300.2676,300.1293,300.2584,3987.0
2020-07-16 13:30:00,325.82,325.82,325.38,325.45,3983.0,300.2676,300.2676,299.8621,299.9266,3983.0
2020-07-16 13:35:00,325.49,325.61,325.45,325.61,3648.0,299.9635,300.074,299.9266,300.074,3648.0
2020-07-16 13:40:00,325.75,325.86,325.53,325.56,2384.0,300.2031,300.3044,300.0003,300.028,2384.0
2020-07-16 13:45:00,325.66,325.8,325.55,325.73,3608.0,300.1201,300.2491,300.0187,300.1846,3608.0
2020-07-16 13:50:00,325.75,325.82,325.66,325.75,3682.0,300.2031,300.2676,300.1201,300.2031,3682.0
2020-07-16 13:55:00,325.85,325.85,325.45,325.48,2700.0,300.2952,300.2952,299.9266,299.9542,2700.0
2020-07-16 14:00:00,325.44,325.8,325.4,325.6,2839.0,299.9174,300.2491,299.8805,300.0648,2839.0
2020-07-16 14:05:00,325.66,325.77,325.51,325.67,5680.0,300.1201,300.2215,299.9819,300.1293,5680.0
2020-07-16 14:10:00,325.67,325.68,325.38,325.55,3941.0,300.1293,300.1385,299.8621,300.0187,3941.0
2020-07-16 14:15:00,325.6,325.64,325.45,325.45,2784.0,300.0648,300.1017,299.9266,299.9266,2784.0
2020-07-16 14:20:00,325.42,325.48,325.35,325.42,3150.0,299.8989,299.9542,299.8344,299.8989,3150.0
2020-07-16 14:25:00,325.39,325.39,325.0,325.09,9593.0,299.8713,299.8713,299.5119,299.5948,9593.0
2020-07-16 14:30:00,325.06,325.08,324.73,324.84,8038.0,299.5672,299.5856,299.2631,299.3644,8038.0
2020-07-16 14:35:00,324.82,324.82,324.53,324.62,7994.0,299.346,299.346,299.0787,299.1617,7994.0
2020-07-16 14:40:00,324.61,324.61,324.37,324.37,6395.0,299.1525,299.1525,298.9313,298.9313,6395.0
2020-07-16 14:45:00,324.37,324.45,324.06,324.06,8118.0,298.9313,299.005,298.6456,298.6456,8118.0
2020-07-16 14:50:00,324.12,324.73,324.12,324.44,5784.0,298.7009,299.2631,298.7009,298.9958,5784.0
2020-07-16 14:55:00,324.39,324.72,324.39,324.68,5682.0,298.9497,299.2538,298.9497,299.217,5682.0
2020-07-16 15:00:00,324.73,325.1,324.58,325.1,5757.0,299.2631,299.604,299.1248,299.604,5757.0
2020-07-16 15:05:00,324.93,325.1,324.9,324.9,5345.0,299.4474,299.604,299.4197,299.4197,5345.0
2020-07-16 15:10:00,324.78,324.78,324.67,324.75,3878.0,299.3091,299.3091,299.2078,299.2815,3878.0
2020-07-16 15:15:00,324.73,325.19,324.72,325.15,6600.0,299.2631,299.687,299.2538,299.6501,6600.0
2020-07-16 15:20:00,325.12,325.33,325.11,325.23,6194.0,299.6225,299.816,299.6133,299.7238,6194.0
2020-07-16 15:25:00,325.22,325.77,325.22,325.77,10594.0,299.7146,300.2215,299.7146,300.2215,10594.0
2020-07-16 15:30:00,325.74,326.21,325.66,326.2,13930.0,300.1938,300.627,300.1201,300.6178,13930.0
2020-07-16 15:35:00,326.15,326.39,325.99,326.38,12039.0,300.5717,300.7929,300.4242,300.7837,12039.0
2020-07-16 15:40:00,326.3,326.3,325.71,325.75,16620.0,300.7099,300.7099,300.1662,300.2031,16620.0
2020-07-16 15:45:00,325.76,326.24,325.74,326.24,10242.0,300.2123,300.6546,300.1938,300.6546,10242.0
2020-07-16 15:50:00,326.26,326.3,325.52,325.86,28725.0,300.6731,300.7099,299.9911,300.3044,28725.0
2020-07-16 15:55:00,325.86,326.47,325.82,326.45,35679.0,300.3044,300.8666,300.2676,300.8482,35679.0
2020-07-17 09:30:00,326.64,327.8,326.34,327.18,121042.0,301.0233,302.0923,300.7468,301.5209,121042.0
2020-07-17 09:35:00,327.15,327.74,327.07,327.44,12424.0,301.4933,302.037,301.4195,301.7605,12424.0
2020-07-17 09:40:00,327.44,327.73,325.88,326.12,13799.0,301.7605,302.0278,300.3229,300.544,13799.0
2020-07-17 09:45:00,326.07,326.07,325.43,325.6,9799.0,300.498,300.498,299.9082,300.0648,9799.0
2020-07-17 09:50:00,325.61,325.77,325.39,325.76,15185.0,300.074,300.2215,299.8713,300.2123,15185.0
2020-07-17 09:55:00,325.77,326.14,325.63,325.63,29825.0,300.2215,300.5625,300.0925,300.0925,29825.0
2020-07-17 10:00:00,325.66,326.42,325.55,325.98,25923.0,300.1201,300.8205,300.0187,300.415,25923.0
2020-07-17 10:05:00,326.09,326.25,325.93,326.2,7047.0,300.5164,300.6638,300.3689,300.6178,7047.0
2020-07-17 10:10:00,326.15,326.62,326.07,326.18,7261.0,300.5717,301.0048,300.498,300.5993,7261.0
2020-07-17 10:15:00,326.17,326.27,325.48,325.59,14330.0,300.5901,300.6823,299.9542,300.0556,14330.0
2020-07-17 10:20:00,325.44,325.7,325.11,325.11,8372.0,299.9174,300.157,299.6133,299.6133,8372.0
2020-07-17 10:25:00,325.22,325.68,324.85,325.68,12477.0,299.7146,300.1385,299.3736,300.1385,12477.0
2020-07-17 10:30:00,325.54,325.9,325.45,325.47,9376.0,300.0095,300.3413,299.9266,299.945,9376.0
2020-07-17 10:35:00,325.42,325.58,325.27,325.27,10396.0,299.8989,300.0464,299.7607,299.7607,10396.0
2020-07-17 10:40:00,325.26,325.39,325.03,325.22,7725.0,299.7515,299.8713,299.5395,299.7146,7725.0
2020-07-17 10:45:00,325.1,325.42,325.0,325.0,3877.0,299.604,299.8989,299.5119,299.5119,3877.0
2020-07-17 10:50:00,325.0,325.55,325.0,325.41,4926.0,299.5119,300.0187,299.5119,299.8897,4926.0
2020-07-17 10:55:00,325.43,325.52,325.27,325.38,4230.0,299.9082,299.9911,299.7607,299.8621,4230.0
2020-07-17 11:00:00,325.4,326.41,325.4,326.41,17470.0,299.8805,300.8113,299.8805,300.8113,17470.0
2020-07-17 11:05:00,326.47,327.0,326.37,326.75,12589.0,300.8666,301.355,300.7744,301.1246,12589.0
2020-07-17 11:10:00,326.61,326.61,326.22,326.28,6900.0,300.9956,300.9956,300.6362,300.6915,6900.0
2020-07-17 11:15:00,326.22,326.37,325.98,326.28,9054.0,300.6362,300.7744,300.415,300.6915,9054.0
2020-07-17 11:20:00,326.38,326.49,326.23,326.29,3511.0,300.7837,300.885,300.6454,300.7007,3511.0
2020-07-17 11:25:00,326.25,326.45,326.21,326.26,4761.0,300.6638,300.8482,300.627,300.6731,4761.0
2020-07-17 11:30:00,326.28,326.35,326.08,326.27,4105.0,300.6915,300.756,300.5072,300.6823,4105.0
2020-07-17 11:35:00,326.26,326.3,325.94,326.25,4720.0,300.6731,300.7099,300.3782,300.6638,4720.0
2020-07-17 11:40:00,326.25,326.62,326.19,326.57,9592.0,300.6638,301.0048,300.6086,300.9588,9592.0
2020-07-17 11:45:00,326.59,326.59,326.32,326.53,5714.0,300.9772,300.9772,300.7284,300.9219,5714.0
2020-07-17 11:50:00,326.52,326.9,326.29,326.86,35050.0,300.9127,301.2629,300.7007,301.226,35050.0
2020-07-17 11:55:00,326.96,327.34,326.96,327.19,7467.0,301.3182,301.6684,301.3182,301.5301,7467.0
2020-07-17 12:00:00,327.21,327.31,327.11,327.28,12106.0,301.5486,301.6407,301.4564,301.6131,12106.0
2020-07-17 12:05:00,327.26,327.63,327.2,327.61,12349.0,301.5946,301.9356,301.5393,301.9172,12349.0
2020-07-17 12:10:00,327.6,327.6,327.17,327.23,5536.0,301.908,301.908,301.5117,301.567,5536.0
2020-07-17 12:15:00,327.29,327.45,327.06,327.18,7687.0,301.6223,301.7697,301.4103,301.5209,7687.0
2020-07-17 12:20:00,327.21,327.22,327.1,327.16,4538.0,301.5486,301.5578,301.4472,301.5025,4538.0
2020-07-17 12:25:00,327.15,327.18,326.6,326.62,12934.0,301.4933,301.5209,300.9864,301.0048,12934.0
2020-07-17 12:30:00,326.59,326.6,326.34,326.52,5037.0,300.9772,300.9864,300.7468,300.9127,5037.0
2020-07-17 12:35:00,326.51,326.54,326.05,326.21,10415.0,300.9035,300.9311,300.4795,300.627,10415.0
2020-07-17 12:40:00,326.19,326.19,325.91,325.95,7182.0,300.6086,300.6086,300.3505,300.3874,7182.0
2020-07-17 12:45:00,325.97,326.2,325.87,325.94,13829.0,300.4058,300.6178,300.3136,300.3782,13829.0
2020-07-17 12:50:00,325.96,326.04,325.85,325.89,8353.0,300.3966,300.4703,300.2952,300.3321,8353.0
2020-07-17 12:55:00,325.89,325.93,325.66,325.83,8449.0,300.3321,300.3689,300.1201,300.2768,8449.0
2020-07-17 13:00:00,325.81,325.85,325.57,325.68,6903.0,300.2584,300.2952,300.0372,300.1385,6903.0
2020-07-17 13:05:00,325.67,325.69,325.57,325.63,8235.0,300.1293,300.1478,300.0372,300.0925,8235.0
2020-07-17 13:10:00,325.64,325.66,325.29,325.29,11813.0,300.1017,300.1201,299.7791,299.7791,11813.0
2020-07-17 13:15:00,325.27,325.4,324.99,325.19,13720.0,299.7607,299.8805,299.5027,299.687,13720.0
2020-07-17 13:20:00,325.16,325.65,325.16,325.62,4265.0,299.6593,300.1109,299.6593,300.0833,4265.0
2020-07-17 13:25:00,325.65,325.75,325.54,325.67,4572.0,300.1109,300.2031,300.0095,300.1293,4572.0
2020-07-17 13:30:00,325.7,325.7,325.28,325.29,6113.0,300.157,300.157,299.7699,299.7791,6113.0
2020-07-17 13:35:00,325.36,325.48,325.27,325.35,4732.0,299.8436,299.9542,299.7607,299.8344,4732.0
2020-07-17 13:40:00,325.36,325.65,325.36,325.65,7253.0,299.8436,300.1109,299.8436,300.1109,7253.0
2020-07-17 13:45:00,325.65,325.7,325.51,325.7,3200.0,300.1109,300.157,299.9819,300.157,3200.0
2020-07-17 13:50:00,325.71,325.71,325.44,325.44,3633.0,300.1662,300.1662,299.9174,299.9174,3633.0
2020-07-17 13:55:00,325.43,325.46,325.22,325.39,6788.0,299.9082,299.9358,299.7146,299.8713,6788.0
2020-07-17 14:00:00,325.44,325.91,325.44,325.8,10631.0,299.9174,300.3505,299.9174,300.2491,10631.0
2020-07-17 14:05:00,325.77,325.91,325.7,325.83,5068.0,300.2215,300.3505,300.157,300.2768,5068.0
2020-07-17 14:10:00,325.85,326.07,325.71,325.93,6352.0,300.2952,300.498,300.1662,300.3689,6352.0
2020-07-17 14:15:00,325.89,326.1,325.89,326.08,6298.0,300.3321,300.5256,300.3321,300.5072,6298.0
2020-07-17 14:20:00,326.06,326.16,326.01,326.1,6574.0,300.4887,300.5809,300.4427,300.5256,6574.0
2020-07-17 14:25:00,326.14,326.18,326.01,326.02,5645.0,300.5625,300.5993,300.4427,300.4519,5645.0
2020-07-17 14:30:00,326.05,326.09,325.78,325.83,8439.0,300.4795,300.5164,300.2307,300.2768,8439.0
2020-07-17 14:35:00,325.75,325.79,325.66,325.72,7566.0,300.2031,300.2399,300.1201,300.1754,7566.0
2020-07-17 14:40:00,325.69,325.71,325.46,325.53,7575.0,300.1478,300.1662,299.9358,300.0003,7575.0
2020-07-17 14:45:00,325.5,325.54,325.25,325.25,9285.0,299.9727,300.0095,299.7423,299.7423,9285.0
2020-07-17 14:50:00,325.29,325.59,325.29,325.52,3653.0,299.7791,300.0556,299.7791,299.9911,3653.0
2020-07-17 14:55:00,325.59,325.72,325.35,325.36,7312.0,300.0556,300.1754,299.8344,299.8436,7312.0
2020-07-17 15:00:00,325.28,325.36,325.0,325.11,13639.0,299.7699,299.8436,299.5119,299.6133,13639.0
2020-07-17 15:05:00,325.06,325.22,325.04,325.04,7063.0,299.5672,299.7146,299.5487,299.5487,7063.0
2020-07-17 15:10:00,325.02,325.07,324.9,324.92,8006.0,299.5303,299.5764,299.4197,299.4382,8006.0
2020-07-17 15:15:00,324.88,325.08,324.73,324.97,10455.0,299.4013,299.5856,299.2631,299.4842,10455.0
2020-07-17 15:20:00,324.97,325.19,324.95,325.08,5670.0,299.4842,299.687,299.4658,299.5856,5670.0
2020-07-17 15:25:00,325.12,325.19,324.99,325.01,8541.0,299.6225,299.687,299.5027,299.5211,8541.0
2020-07-17 15:30:00,325.01,325.36,324.94,325.2,9438.0,299.5211,299.8436,299.4566,299.6962,9438.0
2020-07-17 15:35:00,325.19,325.79,325.19,325.63,21089.0,299.687,300.2399,299.687,300.0925,21089.0
2020-07-17 15:40:00,325.6,325.63,325.11,325.25,22869.0,300.0648,300.0925,299.6133,299.7423,22869.0
2020-07-17 15:45:00,325.19,325.25,325.02,325.19,16313.0,299.687,299.7423,299.5303,299.687,16313.0
2020-07-17 15:50:00,325.26,325.28,324.84,325.01,27434.0,299.7515,299.7699,299.3644,299.5211,27434.0
2020-07-17 15:55:00,325.0,325.06,324.58,324.66,61187.0,299.5119,299.5672,299.1248,299.1985,61187.0
2020-07-20 09:30:00,324.61,325.23,324.15,324.46,49729.0,299.1525,299.7238,298.7285,299.0142,49729.0
2020-07-20 09:35:00,324.62,324.62,323.76,323.96,22895.0,299.1617,299.1617,298.3691,298.5534,22895.0
2020-07-20 09:40:00,323.87,324.41,323.73,323.73,32852.0,298.4705,298.9681,298.3415,298.3415,32852.0
2020-07-20 09:45:00,323.65,324.33,323.57,324.22,18973.0,298.2678,298.8944,298.194,298.7931,18973.0
2020-07-20 09:50:00,324.28,324.68,324.1,324.41,13960.0,298.8483,299.217,298.6825,298.9681,13960.0
2020-07-20 09:55:00,324.34,324.41,323.85,323.9,17264.0,298.9036,298.9681,298.4521,298.4981,17264.0
2020-07-20 10:00:00,323.91,324.89,323.89,324.29,16717.0,298.5074,299.4105,298.4889,298.8576,16717.0
2020-07-20 10:05:00,324.28,324.67,324.07,324.3,10295.0,298.8483,299.2078,298.6548,298.8668,10295.0
2020-07-20 10:10:00,324.26,324.87,324.25,324.74,10505.0,298.8299,299.3921,298.8207,299.2723,10505.0
2020-07-20 10:15:00,324.78,325.15,324.52,325.04,14565.0,299.3091,299.6501,299.0695,299.5487,14565.0
2020-07-20 10:20:00,325.07,325.35,324.91,325.25,13410.0,299.5764,299.8344,299.4289,299.7423,13410.0
2020-07-20 10:25:00,325.23,325.31,324.75,324.94,16453.0,299.7238,299.7976,299.2815,299.4566,16453.0
2020-07-20 10:30:00,324.94,325.0,324.38,324.54,22069.0,299.4566,299.5119,298.9405,299.088,22069.0
2020-07-20 10:35:00,324.51,324.57,324.1,324.14,14810.0,299.0603,299.1156,298.6825,298.7193,14810.0
2020-07-20 10:40:00,324.1,324.26,323.93,324.08,21496.0,298.6825,298.8299,298.5258,298.664,21496.0
2020-07-20 10:45:00,324.07,324.14,323.55,323.56,18784.0,298.6548,298.7193,298.1756,298.1848,18784.0
2020-07-20 10:50:00,323.57,323.58,323.02,323.06,18582.0,298.194,298.2032,297.6872,297.724,18582.0
2020-07-20 10:55:00,323.05,323.48,323.05,323.34,13119.0,297.7148,298.1111,297.7148,297.9821,13119.0
2020-07-20 11:00:00,323.34,323.34,322.66,323.28,19947.0,297.9821,297.9821,297.3554,297.9268,19947.0
2020-07-20 11:05:00,323.34,323.96,323.33,323.89,13154.0,297.9821,298.5534,297.9728,298.4889,13154.0
2020-07-20 11:10:00,323.96,324.45,323.94,324.4,15600.0,298.5534,299.005,298.535,298.9589,15600.0
2020-07-20 11:15:00,324.42,324.95,324.4,324.55,10143.0,298.9774,299.4658,298.9589,299.0972,10143.0
2020-07-20 11:20:00,324.55,324.7,324.39,324.7,10316.0,299.0972,299.2354,298.9497,299.2354,10316.0
2020-07-20 11:25:00,324.72,324.89,324.61,324.88,6863.0,299.2538,299.4105,299.1525,299.4013,6863.0
2020-07-20 11:30:00,324.9,324.99,324.64,324.64,8086.0,299.4197,299.5027,299.1801,299.1801,8086.0
2020-07-20 11:35:00,324.68,324.85,324.61,324.81,9945.0,299.217,299.3736,299.1525,299.3368,9945.0
2020-07-20 11:40:00,324.84,325.07,324.74,324.87,11399.0,299.3644,299.5764,299.2723,299.3921,11399.0
2020-07-20 11:45:00,324.87,325.19,324.73,325.15,19096.0,299.3921,299.687,299.2631,299.6501,19096.0
2020-07-20 11:50:00,325.24,325.36,324.95,325.2,11675.0,299.7331,299.8436,299.4658,299.6962,11675.0
2020-07-20 11:55:00,325.16,325.37,325.07,325.29,12049.0,299.6593,299.8529,299.5764,299.7791,12049.0
2020-07-20 12:00:00,325.28,325.53,325.16,325.5,21898.0,299.7699,300.0003,299.6593,299.9727,21898.0
2020-07-20 12:05:00,325.48,325.86,325.47,325.86,38508.0,299.9542,300.3044,299.945,300.3044,38508.0
2020-07-20 12:10:00,325.9,326.36,325.9,326.24,20191.0,300.3413,300.7652,300.3413,300.6546,20191.0
2020-07-20 12:15:00,326.22,326.24,325.59,325.71,23551.0,300.6362,300.6546,300.0556,300.1662,23551.0
2020-07-20 12:20:00,325.72,325.9,325.52,325.68,6511.0,300.1754,300.3413,299.9911,300.1385,6511.0
2020-07-20 12:25:00,325.63,325.69,325.4,325.57,5720.0,300.0925,300.1478,299.8805,300.0372,5720.0
2020-07-20 12:30:00,325.57,325.82,325.55,325.82,8122.0,300.0372,300.2676,300.0187,300.2676,8122.0
2020-07-20 12:35:00,325.85,325.92,325.69,325.82,8586.0,300.2952,300.3597,300.1478,300.2676,8586.0
2020-07-20 12:40:00,325.88,326.27,325.88,326.1,7586.0,300.3229,300.6823,300.3229,300.5256,7586.0
2020-07-20 12:45:00,326.16,326.31,325.62,325.7,8542.0,300.5809,300.7191,300.0833,300.157,8542.0
2020-07-20 12:50:00,325.67,325.67,325.32,325.46,6914.0,300.1293,300.1293,299.8068,299.9358,6914.0
2020-07-20 12:55:00,325.49,325.56,325.2,325.51,6533.0,299.9635,300.028,299.6962,299.9819,6533.0
2020-07-20 13:00:00,325.58,325.84,325.58,325.6,6713.0,300.0464,300.286,300.0464,300.0648,6713.0
2020-07-20 13:05:00,325.62,325.97,325.62,325.85,7973.0,300.0833,300.4058,300.0833,300.2952,7973.0
2020-07-20 13:10:00,325.86,325.9,325.72,325.77,9322.0,300.3044,300.3413,300.1754,300.2215,9322.0
2020-07-20 13:15:00,325.75,325.75,325.2,325.4,11756.0,300.2031,300.2031,299.6962,299.8805,11756.0
2020-07-20 13:20:00,325.36,325.8,325.36,325.62,8964.0,299.8436,300.2491,299.8436,300.0833,8964.0
2020-07-20 13:25:00,325.62,325.94,325.58,325.88,10717.0,300.0833,300.3782,300.0464,300.3229,10717.0
2020-07-20 13:30:00,325.93,325.97,325.57,325.78,5437.0,300.3689,300.4058,300.0372,300.2307,5437.0
2020-07-20 13:35:00,325.71,325.74,325.55,325.74,7080.0,300.1662,300.1938,300.0187,300.1938,7080.0
2020-07-20 13:40:00,325.71,326.32,325.69,326.24,6327.0,300.1662,300.7284,300.1478,300.6546,6327.0
2020-07-20 13:45:00,326.24,326.45,326.17,326.38,11751.0,300.6546,300.8482,300.5901,300.7837,11751.0
2020-07-20 13:50:00,326.38,326.47,326.17,326.24,9553.0,300.7837,300.8666,300.5901,300.6546,9553.0
2020-07-20 13:55:00,326.27,326.38,325.96,326.37,8909.0,300.6823,300.7837,300.3966,300.7744,8909.0
2020-07-20 14:00:00,326.37,326.49,326.25,326.38,6602.0,300.7744,300.885,300.6638,300.7837,6602.0
2020-07-20 14:05:00,326.4,326.53,326.15,326.18,6894.0,300.8021,300.9219,300.5717,300.5993,6894.0
2020-07-20 14:10:00,326.2,326.58,326.18,326.51,6416.0,300.6178,300.968,300.5993,300.9035,6416.0
2020-07-20 14:15:00,326.48,326.72,326.31,326.7,8229.0,300.8758,301.097,300.7191,301.0786,8229.0
2020-07-20 14:20:00,326.71,326.82,326.58,326.59,8081.0,301.0878,301.1891,300.968,300.9772,8081.0
2020-07-20 14:25:00,326.65,326.93,326.53,326.62,7490.0,301.0325,301.2905,300.9219,301.0048,7490.0
2020-07-20 14:30:00,326.59,326.67,326.14,326.36,13314.0,300.9772,301.0509,300.5625,300.7652,13314.0
2020-07-20 14:35:00,326.36,326.36,326.03,326.27,9643.0,300.7652,300.7652,300.4611,300.6823,9643.0
2020-07-20 14:40:00,326.27,326.29,326.03,326.03,11142.0,300.6823,300.7007,300.4611,300.4611,11142.0
2020-07-20 14:45:00,326.06,326.19,325.93,326.05,5701.0,300.4887,300.6086,300.3689,300.4795,5701.0
2020-07-20 14:50:00,326.06,326.06,325.86,325.9,6000.0,300.4887,300.4887,300.3044,300.3413,6000.0
2020-07-20 14:55:00,325.87,325.99,325.56,325.57,11544.0,300.3136,300.4242,300.028,300.0372,11544.0
2020-07-20 15:00:00,325.64,326.13,325.64,325.88,7598.0,300.1017,300.5533,300.1017,300.3229,7598.0
2020-07-20 15:05:00,325.86,326.04,325.73,325.85,6962.0,300.3044,300.4703,300.1846,300.2952,6962.0
2020-07-20 15:10:00,325.9,326.06,325.73,326.02,12501.0,300.3413,300.4887,300.1846,300.4519,12501.0
2020-07-20 15:15:00,326.05,326.51,325.93,326.39,15635.0,300.4795,300.9035,300.3689,300.7929,15635.0
2020-07-20 15:20:00,326.38,326.52,326.31,326.36,7465.0,300.7837,300.9127,300.7191,300.7652,7465.0
2020-07-20 15:25:00,326.36,326.77,326.35,326.61,11675.0,300.7652,301.1431,300.756,300.9956,11675.0
2020-07-20 15:30:00,326.61,326.97,326.6,326.85,17075.0,300.9956,301.3274,300.9864,301.2168,17075.0
2020-07-20 15:35:00,326.84,327.0,326.78,326.81,25240.0,301.2076,301.355,301.1523,301.1799,25240.0
2020-07-20 15:40:00,326.78,327.0,326.6,326.93,14982.0,301.1523,301.355,300.9864,301.2905,14982.0
2020-07-20 15:45:00,326.95,327.44,326.9,327.28,19729.0,301.3089,301.7605,301.2629,301.6131,19729.0
2020-07-20 15:50:00,327.29,327.32,326.84,326.84,32663.0,301.6223,301.6499,301.2076,301.2076,32663.0
2020-07-20 15:55:00,326.78,326.9,326.4,326.41,56795.0,301.1523,301.2629,300.8021,300.8113,56795.0
2020-07-21 09:30:00,327.0,328.29,326.5,327.81,53978.0,301.355,302.5439,300.8942,302.1015,53978.0
2020-07-21 09:35:00,327.92,329.04,327.33,328.65,29610.0,302.2029,303.235,301.6591,302.8756,29610.0
2020-07-21 09:40:00,328.78,329.45,328.69,328.69,29140.0,302.9954,303.6129,302.9125,302.9125,29140.0
2020-07-21 09:45:00,328.66,329.24,328.24,328.32,19063.0,302.8848,303.4194,302.4978,302.5715,19063.0
2020-07-21 09:50:00,328.31,329.39,328.09,328.57,18267.0,302.5623,303.5576,302.3595,302.8019,18267.0
2020-07-21 09:55:00,328.49,328.91,328.1,328.5,19888.0,302.7282,303.1152,302.3688,302.7374,19888.0
2020-07-21 10:00:00,328.42,328.57,327.57,328.15,23887.0,302.6637,302.8019,301.8803,302.4148,23887.0
2020-07-21 10:05:00,328.03,328.05,327.19,327.48,11884.0,302.3043,302.3227,301.5301,301.7974,11884.0
2020-07-21 10:10:00,327.49,328.2,327.44,328.16,8450.0,301.8066,302.4609,301.7605,302.4241,8450.0
2020-07-21 10:15:00,328.13,329.09,328.12,329.01,16378.0,302.3964,303.2811,302.3872,303.2074,16378.0
2020-07-21 10:20:00,329.19,329.64,329.07,329.24,23891.0,303.3733,303.788,303.2627,303.4194,23891.0
2020-07-21 10:25:00,329.16,329.21,328.15,328.33,14595.0,303.3456,303.3917,302.4148,302.5807,14595.0
2020-07-21 10:30:00,328.29,328.96,328.1,328.3,16710.0,302.5439,303.1613,302.3688,302.5531,16710.0
2020-07-21 10:35:00,328.24,328.3,327.6,328.13,8345.0,302.4978,302.5531,301.908,302.3964,8345.0
2020-07-21 10:40:00,328.07,328.95,328.07,328.91,9992.0,302.3411,303.1521,302.3411,303.1152,9992.0
2020-07-21 10:45:00,328.86,329.45,328.72,329.25,10712.0,303.0692,303.6129,302.9401,303.4286,10712.0
2020-07-21 10:50:00,329.36,330.93,329.36,330.93,44717.0,303.5299,304.9768,303.5299,304.9768,44717.0
2020-07-21 10:55:00,330.87,331.15,330.67,330.81,22265.0,304.9215,305.1796,304.7372,304.8662,22265.0
2020-07-21 11:00:00,330.82,330.84,330.0,330.14,13502.0,304.8754,304.8939,304.1198,304.2488,13502.0
2020-07-21 11:05:00,330.12,330.12,329.53,329.63,10279.0,304.2303,304.2303,303.6866,303.7788,10279.0
2020-07-21 11:10:00,329.67,329.71,328.91,329.32,13205.0,303.8156,303.8525,303.1152,303.4931,13205.0
2020-07-21 11:15:00,329.28,329.84,329.28,329.67,14264.0,303.4562,303.9723,303.4562,303.8156,14264.0
2020-07-21 11:20:00,329.62,330.09,329.41,329.78,15916.0,303.7696,304.2027,303.576,303.917,15916.0
2020-07-21 11:25:00,329.87,329.94,329.62,329.83,4578.0,303.9999,304.0645,303.7696,303.9631,4578.0
2020-07-21 11:30:00,329.81,329.98,329.47,329.49,5352.0,303.9447,304.1013,303.6313,303.6498,5352.0
2020-07-21 11:35:00,329.53,330.0,329.32,329.52,8326.0,303.6866,304.1198,303.4931,303.6774,8326.0
2020-07-21 11:40:00,329.55,329.77,329.09,329.54,8058.0,303.705,303.9078,303.2811,303.6958,8058.0
2020-07-21 11:45:00,329.58,329.9,329.22,329.26,6243.0,303.7327,304.0276,303.4009,303.4378,6243.0
2020-07-21 11:50:00,329.1,329.36,328.67,328.8,8172.0,303.2903,303.5299,302.8941,303.0139,8172.0
2020-07-21 11:55:00,328.57,329.23,328.56,329.05,7372.0,302.8019,303.4101,302.7927,303.2443,7372.0
2020-07-21 12:00:00,328.99,329.57,328.93,329.32,9572.0,303.189,303.7235,303.1337,303.4931,9572.0
2020-07-21 12:05:00,329.38,329.62,329.05,329.62,4886.0,303.5484,303.7696,303.2443,303.7696,4886.0
2020-07-21 12:10:00,329.49,329.7,329.42,329.67,4153.0,303.6498,303.8433,303.5852,303.8156,4153.0
2020-07-21 12:15:00,329.71,329.94,329.71,329.75,5925.0,303.8525,304.0645,303.8525,303.8894,5925.0
2020-07-21 12:20:00,329.79,330.29,329.73,330.11,9456.0,303.9262,304.387,303.8709,304.2211,9456.0
2020-07-21 12:25:00,330.11,330.15,329.62,329.93,28083.0,304.2211,304.258,303.7696,304.0552,28083.0
2020-07-21 12:30:00,329.82,329.96,329.51,329.56,17837.0,303.9539,304.0829,303.6682,303.7143,17837.0
2020-07-21 12:35:00,329.56,329.72,329.43,329.54,15768.0,303.7143,303.8617,303.5945,303.6958,15768.0
2020-07-21 12:40:00,329.57,329.73,329.17,329.59,6423.0,303.7235,303.8709,303.3548,303.7419,6423.0
2020-07-21 12:45:00,329.46,329.84,329.32,329.78,8126.0,303.6221,303.9723,303.4931,303.917,8126.0
2020-07-21 12:50:00,329.79,330.25,329.61,330.02,12113.0,303.9262,304.3501,303.7603,304.1382,12113.0
2020-07-21 12:55:00,329.97,330.32,329.87,330.26,7903.0,304.0921,304.4147,303.9999,304.3594,7903.0
2020-07-21 13:00:00,330.31,330.41,329.98,330.31,12589.0,304.4054,304.4976,304.1013,304.4054,12589.0
2020-07-21 13:05:00,330.21,330.66,330.18,330.59,8255.0,304.3133,304.728,304.2856,304.6635,8255.0
2020-07-21 13:10:00,330.64,330.67,330.23,330.24,11123.0,304.7096,304.7372,304.3317,304.3409,11123.0
2020-07-21 13:15:00,330.2,330.24,329.81,329.94,14770.0,304.3041,304.3409,303.9447,304.0645,14770.0
2020-07-21 13:20:00,330.05,330.37,330.05,330.27,10268.0,304.1658,304.4607,304.1658,304.3686,10268.0
2020-07-21 13:25:00,330.24,330.44,329.98,330.44,7714.0,304.3409,304.5252,304.1013,304.5252,7714.0
2020-07-21 13:30:00,330.32,330.7,330.3,330.47,8632.0,304.4147,304.7649,304.3962,304.5529,8632.0
2020-07-21 13:35:00,330.36,330.74,330.3,330.65,9492.0,304.4515,304.8017,304.3962,304.7188,9492.0
2020-07-21 13:40:00,330.72,330.78,330.35,330.5,11511.0,304.7833,304.8386,304.4423,304.5805,11511.0
2020-07-21 13:45:00,330.57,330.82,330.53,330.64,5596.0,304.6451,304.8754,304.6082,304.7096,5596.0
2020-07-21 13:50:00,330.69,331.19,330.52,331.09,14279.0,304.7556,305.2164,304.599,305.1243,14279.0
2020-07-21 13:55:00,331.11,331.17,330.66,330.77,15839.0,305.1427,305.198,304.728,304.8294,15839.0
2020-07-21 14:00:00,330.74,330.95,330.48,330.68,5253.0,304.8017,304.9953,304.5621,304.7464,5253.0
2020-07-21 14:05:00,330.58,330.81,330.56,330.81,7245.0,304.6543,304.8662,304.6358,304.8662,7245.0
2020-07-21 14:10:00,330.82,331.46,330.77,331.37,23636.0,304.8754,305.4653,304.8294,305.3823,23636.0
2020-07-21 14:15:00,331.31,331.49,330.9,331.06,10971.0,305.327,305.4929,304.9492,305.0966,10971.0
2020-07-21 14:20:00,331.05,331.32,331.0,331.23,14798.0,305.0874,305.3362,305.0413,305.2533,14798.0
2020-07-21 14:25:00,331.27,331.31,330.91,331.06,5562.0,305.2902,305.327,304.9584,305.0966,5562.0
2020-07-21 14:30:00,331.07,331.11,330.7,330.77,9323.0,305.1058,305.1427,304.7649,304.8294,9323.0
2020-07-21 14:35:00,330.83,330.94,330.61,330.65,10236.0,304.8847,304.986,304.6819,304.7188,10236.0
2020-07-21 14:40:00,330.69,330.86,330.39,330.54,7703.0,304.7556,304.9123,304.4792,304.6174,7703.0
2020-07-21 14:45:00,330.53,330.59,330.07,330.07,7007.0,304.6082,304.6635,304.1843,304.1843,7007.0
2020-07-21 14:50:00,330.07,330.27,329.9,330.18,13549.0,304.1843,304.3686,304.0276,304.2856,13549.0
2020-07-21 14:55:00,330.2,330.35,330.1,330.16,10348.0,304.3041,304.4423,304.2119,304.2672,10348.0
2020-07-21 15:00:00,330.13,330.22,329.88,330.02,9128.0,304.2396,304.3225,304.0092,304.1382,9128.0
2020-07-21 15:05:00,329.99,330.04,329.14,329.25,16387.0,304.1105,304.1566,303.3272,303.4286,16387.0
2020-07-21 15:10:00,329.28,329.28,328.51,328.51,15528.0,303.4562,303.4562,302.7466,302.7466,15528.0
2020-07-21 15:15:00,328.5,328.7,328.33,328.54,9818.0,302.7374,302.9217,302.5807,302.7743,9818.0
2020-07-21 15:20:00,328.5,328.95,328.46,328.59,15642.0,302.7374,303.1521,302.7005,302.8203,15642.0
2020-07-21 15:25:00,328.59,328.92,328.51,328.51,6276.0,302.8203,303.1245,302.7466,302.7466,6276.0
2020-07-21 15:30:00,328.59,328.74,328.2,328.2,10472.0,302.8203,302.9586,302.4609,302.4609,10472.0
2020-07-21 15:35:00,328.26,328.33,327.71,327.71,9219.0,302.5162,302.5807,302.0093,302.0093,9219.0
2020-07-21 15:40:00,327.67,328.37,327.66,328.23,9567.0,301.9725,302.6176,301.9633,302.4886,9567.0
2020-07-21 15:45:00,328.16,328.72,328.16,328.49,13268.0,302.4241,302.9401,302.4241,302.7282,13268.0
2020-07-21 15:50:00,328.48,328.48,327.16,327.26,29273.0,302.719,302.719,301.5025,301.5946,29273.0
2020-07-21 15:55:00,327.29,327.93,327.12,327.74,61032.0,301.6223,302.2121,301.4656,302.037,61032.0
2020-07-22 09:30:00,329.65,329.66,328.43,328.62,31058.0,303.7972,303.8064,302.6729,302.848,31058.0
2020-07-22 09:35:00,328.44,328.99,328.17,328.17,7154.0,302.6821,303.189,302.4333,302.4333,7154.0
2020-07-22 09:40:00,328.44,328.57,327.28,327.29,13834.0,302.6821,302.8019,301.6131,301.6223,13834.0
2020-07-22 09:45:00,327.37,327.64,326.57,326.69,20213.0,301.696,301.9448,300.9588,301.0693,20213.0
2020-07-22 09:50:00,326.7,327.11,326.58,326.67,13682.0,301.0786,301.4564,300.968,301.0509,13682.0
2020-07-22 09:55:00,326.74,326.97,326.14,326.49,18806.0,301.1154,301.3274,300.5625,300.885,18806.0
2020-07-22 10:00:00,326.6,326.8,325.29,325.79,21033.0,300.9864,301.1707,299.7791,300.2399,21033.0
2020-07-22 10:05:00,326.08,326.14,325.75,325.84,10693.0,300.5072,300.5625,300.2031,300.286,10693.0
2020-07-22 10:10:00,325.94,326.31,325.74,326.27,10221.0,300.3782,300.7191,300.1938,300.6823,10221.0
2020-07-22 10:15:00,326.22,326.46,326.0,326.21,14415.0,300.6362,300.8574,300.4335,300.627,14415.0
2020-07-22 10:20:00,326.37,326.74,326.21,326.5,14219.0,300.7744,301.1154,300.627,300.8942,14219.0
2020-07-22 10:25:00,326.59,326.65,326.1,326.31,14810.0,300.9772,301.0325,300.5256,300.7191,14810.0
2020-07-22 10:30:00,326.34,326.87,326.25,326.72,9523.0,300.7468,301.2352,300.6638,301.097,9523.0
2020-07-22 10:35:00,326.73,327.0,326.54,326.78,10495.0,301.1062,301.355,300.9311,301.1523,10495.0
2020-07-22 10:40:00,326.66,326.87,326.45,326.62,7944.0,301.0417,301.2352,300.8482,301.0048,7944.0
2020-07-22 10:45:00,326.49,326.65,325.62,325.74,14928.0,300.885,301.0325,300.0833,300.1938,14928.0
2020-07-22 10:50:00,325.66,325.75,325.01,325.22,13372.0,300.1201,300.2031,299.5211,299.7146,13372.0
2020-07-22 10:55:00,325.1,325.91,325.1,325.74,10535.0,299.604,300.3505,299.604,300.1938,10535.0
2020-07-22 11:00:00,325.69,325.96,325.69,325.9,8166.0,300.1478,300.3966,300.1478,300.3413,8166.0
2020-07-22 11:05:00,325.98,325.98,325.63,325.71,6147.0,300.415,300.415,300.0925,300.1662,6147.0
2020-07-22 11:10:00,325.68,326.19,325.52,325.52,8043.0,300.1385,300.6086,299.9911,299.9911,8043.0
2020-07-22 11:15:00,325.5,325.61,325.32,325.5,17985.0,299.9727,300.074,299.8068,299.9727,17985.0
2020-07-22 11:20:00,325.42,325.58,325.28,325.41,4275.0,299.8989,300.0464,299.7699,299.8897,4275.0
2020-07-22 11:25:00,325.54,326.15,325.53,326.14,8850.0,300.0095,300.5717,300.0003,300.5625,8850.0
2020-07-22 11:30:00,326.13,326.36,326.0,326.01,6388.0,300.5533,300.7652,300.4335,300.4427,6388.0
2020-07-22 11:35:00,326.06,326.21,325.77,326.21,4774.0,300.4887,300.627,300.2215,300.627,4774.0
2020-07-22 11:40:00,326.18,326.24,325.98,326.15,3828.0,300.5993,300.6546,300.415,300.5717,3828.0
2020-07-22 11:45:00,326.16,326.23,325.91,326.16,5249.0,300.5809,300.6454,300.3505,300.5809,5249.0
2020-07-22 11:50:00,326.16,326.33,326.02,326.26,6479.0,300.5809,300.7376,300.4519,300.6731,6479.0
2020-07-22 11:55:00,326.21,326.4,326.18,326.34,2954.0,300.627,300.8021,300.5993,300.7468,2954.0
2020-07-22 12:00:00,326.33,326.44,326.16,326.16,5364.0,300.7376,300.8389,300.5809,300.5809,5364.0
2020-07-22 12:05:00,326.18,326.51,326.17,326.5,4488.0,300.5993,300.9035,300.5901,300.8942,4488.0
2020-07-22 12:10:00,326.43,327.22,326.42,327.22,8345.0,300.8297,301.5578,300.8205,301.5578,8345.0
2020-07-22 12:15:00,327.14,327.39,327.09,327.09,5200.0,301.484,301.7144,301.438,301.438,5200.0
2020-07-22 12:20:00,327.11,327.22,326.89,327.08,4406.0,301.4564,301.5578,301.2537,301.4288,4406.0
2020-07-22 12:25:00,327.08,327.23,326.9,326.92,3581.0,301.4288,301.567,301.2629,301.2813,3581.0
2020-07-22 12:30:00,326.78,327.03,326.78,326.9,5350.0,301.1523,301.3827,301.1523,301.2629,5350.0
2020-07-22 12:35:00,326.84,326.89,326.68,326.68,3754.0,301.2076,301.2537,301.0601,301.0601,3754.0
2020-07-22 12:40:00,326.66,326.7,326.53,326.59,2719.0,301.0417,301.0786,300.9219,300.9772,2719.0
2020-07-22 12:45:00,326.65,326.84,326.65,326.84,3237.0,301.0325,301.2076,301.0325,301.2076,3237.0
2020-07-22 12:50:00,326.85,326.97,326.62,326.62,4064.0,301.2168,301.3274,301.0048,301.0048,4064.0
2020-07-22 12:55:00,326.63,326.79,326.49,326.69,8123.0,301.014,301.1615,300.885,301.0693,8123.0
2020-07-22 13:00:00,326.59,326.79,326.57,326.71,4009.0,300.9772,301.1615,300.9588,301.0878,4009.0
2020-07-22 13:05:00,326.8,327.12,326.76,327.02,4797.0,301.1707,301.4656,301.1339,301.3735,4797.0
2020-07-22 13:10:00,327.04,327.47,326.96,327.36,6944.0,301.3919,301.7882,301.3182,301.6868,6944.0
2020-07-22 13:15:00,327.36,327.77,327.25,327.54,7602.0,301.6868,302.0646,301.5854,301.8527,7602.0
2020-07-22 13:20:00,327.49,327.72,327.46,327.47,5882.0,301.8066,302.0186,301.779,301.7882,5882.0
2020-07-22 13:25:00,327.53,327.53,327.25,327.37,8924.0,301.8435,301.8435,301.5854,301.696,8924.0
2020-07-22 13:30:00,327.38,327.51,327.31,327.35,6117.0,301.7052,301.825,301.6407,301.6776,6117.0
2020-07-22 13:35:00,327.37,327.44,327.28,327.43,5081.0,301.696,301.7605,301.6131,301.7513,5081.0
2020-07-22 13:40:00,327.43,327.92,327.39,327.84,13817.0,301.7513,302.2029,301.7144,302.1292,13817.0
2020-07-22 13:45:00,327.82,327.82,327.26,327.4,10299.0,302.1107,302.1107,301.5946,301.7237,10299.0
2020-07-22 13:50:00,327.39,327.39,326.99,327.08,4217.0,301.7144,301.7144,301.3458,301.4288,4217.0
2020-07-22 13:55:00,327.0,327.08,326.77,326.94,6926.0,301.355,301.4288,301.1431,301.2997,6926.0
2020-07-22 14:00:00,326.92,327.41,326.87,327.31,3750.0,301.2813,301.7329,301.2352,301.6407,3750.0
2020-07-22 14:05:00,327.31,327.41,327.14,327.23,5332.0,301.6407,301.7329,301.484,301.567,5332.0
2020-07-22 14:10:00,327.24,327.61,327.23,327.47,4843.0,301.5762,301.9172,301.567,301.7882,4843.0
2020-07-22 14:15:00,327.38,327.61,327.24,327.61,4418.0,301.7052,301.9172,301.5762,301.9172,4418.0
2020-07-22 14:20:00,327.48,327.77,327.31,327.35,4937.0,301.7974,302.0646,301.6407,301.6776,4937.0
2020-07-22 14:25:00,327.27,327.79,327.13,327.69,9634.0,301.6039,302.0831,301.4748,301.9909,9634.0
2020-07-22 14:30:00,327.71,327.81,327.39,327.74,7482.0,302.0093,302.1015,301.7144,302.037,7482.0
2020-07-22 14:35:00,327.67,327.95,327.59,327.87,8971.0,301.9725,302.2305,301.8988,302.1568,8971.0
2020-07-22 14:40:00,327.91,327.96,327.75,327.86,2898.0,302.1937,302.2397,302.0462,302.1476,2898.0
2020-07-22 14:45:00,327.83,328.12,327.82,328.09,5993.0,302.1199,302.3872,302.1107,302.3595,5993.0
2020-07-22 14:50:00,327.95,328.06,327.78,327.78,4009.0,302.2305,302.3319,302.0739,302.0739,4009.0
2020-07-22 14:55:00,327.72,327.86,327.64,327.72,4730.0,302.0186,302.1476,301.9448,302.0186,4730.0
2020-07-22 15:00:00,327.71,327.98,327.68,327.87,7501.0,302.0093,302.2582,301.9817,302.1568,7501.0
2020-07-22 15:05:00,327.73,328.02,327.72,328.02,4835.0,302.0278,302.295,302.0186,302.295,4835.0
2020-07-22 15:10:00,328.01,328.59,327.91,328.59,11601.0,302.2858,302.8203,302.1937,302.8203,11601.0
2020-07-22 15:15:00,328.5,328.71,328.29,328.29,7195.0,302.7374,302.9309,302.5439,302.5439,7195.0
2020-07-22 15:20:00,328.35,328.5,328.3,328.42,6095.0,302.5992,302.7374,302.5531,302.6637,6095.0
2020-07-22 15:25:00,328.44,328.65,328.11,328.18,6100.0,302.6821,302.8756,302.378,302.4425,6100.0
2020-07-22 15:30:00,328.19,328.28,327.96,328.19,8573.0,302.4517,302.5346,302.2397,302.4517,8573.0
2020-07-22 15:35:00,328.18,328.47,328.1,328.17,8810.0,302.4425,302.7097,302.3688,302.4333,8810.0
2020-07-22 15:40:00,328.23,328.5,328.23,328.5,7782.0,302.4886,302.7374,302.4886,302.7374,7782.0
2020-07-22 15:45:00,328.47,329.19,328.42,329.12,14582.0,302.7097,303.3733,302.6637,303.3088,14582.0
2020-07-22 15:50:00,329.14,329.27,327.97,327.97,34052.0,303.3272,303.447,302.249,302.249,34052.0
2020-07-22 15:55:00,327.93,328.71,327.92,328.29,45949.0,302.2121,302.9309,302.2029,302.5439,45949.0
2020-07-23 09:30:00,328.4,329.98,327.0,329.88,44289.0,302.6452,304.1013,301.355,304.0092,44289.0
2020-07-23 09:35:00,329.67,330.29,329.67,330.01,25456.0,303.8156,304.387,303.8156,304.129,25456.0
2020-07-23 09:40:00,330.02,330.38,329.74,329.74,17113.0,304.1382,304.47,303.8801,303.8801,17113.0
2020-07-23 09:45:00,329.67,329.97,329.2,329.23,20268.0,303.8156,304.0921,303.3825,303.4101,20268.0
2020-07-23 09:50:00,329.3,329.36,328.64,329.32,14919.0,303.4747,303.5299,302.8664,303.4931,14919.0
2020-07-23 09:55:00,329.33,329.33,328.72,328.82,8744.0,303.5023,303.5023,302.9401,303.0323,8744.0
2020-07-23 10:00:00,329.0,329.33,328.85,329.19,10025.0,303.1982,303.5023,303.0599,303.3733,10025.0
2020-07-23 10:05:00,329.11,329.83,329.11,329.73,12938.0,303.2996,303.9631,303.2996,303.8709,12938.0
2020-07-23 10:10:00,329.9,329.9,328.38,328.5,8450.0,304.0276,304.0276,302.6268,302.7374,8450.0
2020-07-23 10:15:00,328.41,328.68,327.62,328.01,10661.0,302.6544,302.9033,301.9264,302.2858,10661.0
2020-07-23 10:20:00,327.92,328.27,327.7,327.88,3747.0,302.2029,302.5254,302.0001,302.166,3747.0
2020-07-23 10:25:00,327.95,328.89,327.95,328.79,6591.0,302.2305,303.0968,302.2305,303.0046,6591.0
2020-07-23 10:30:00,328.71,328.84,328.42,328.63,8230.0,302.9309,303.0507,302.6637,302.8572,8230.0
2020-07-23 10:35:00,328.56,328.86,328.54,328.78,9177.0,302.7927,303.0692,302.7743,302.9954,9177.0
2020-07-23 10:40:00,328.83,329.12,328.78,329.0,8300.0,303.0415,303.3088,302.9954,303.1982,8300.0
2020-07-23 10:45:00,328.97,329.36,328.89,328.94,11421.0,303.1705,303.5299,303.0968,303.1429,11421.0
2020-07-23 10:50:00,328.93,329.0,328.65,328.69,8116.0,303.1337,303.1982,302.8756,302.9125,8116.0
2020-07-23 10:55:00,328.75,328.75,328.19,328.28,6350.0,302.9678,302.9678,302.4517,302.5346,6350.0
2020-07-23 11:00:00,328.31,328.87,328.13,328.68,7589.0,302.5623,303.0784,302.3964,302.9033,7589.0
2020-07-23 11:05:00,328.59,328.85,328.44,328.78,5500.0,302.8203,303.0599,302.6821,302.9954,5500.0
2020-07-23 11:10:00,328.84,329.22,328.71,329.13,5548.0,303.0507,303.4009,302.9309,303.318,5548.0
2020-07-23 11:15:00,329.14,329.42,328.67,328.78,9836.0,303.3272,303.5852,302.8941,302.9954,9836.0
2020-07-23 11:20:00,328.8,328.91,328.24,328.24,4130.0,303.0139,303.1152,302.4978,302.4978,4130.0
2020-07-23 11:25:00,328.29,328.65,328.24,328.4,3908.0,302.5439,302.8756,302.4978,302.6452,3908.0
2020-07-23 11:30:00,328.47,329.13,328.24,329.09,6119.0,302.7097,303.318,302.4978,303.2811,6119.0
2020-07-23 11:35:00,329.12,329.75,329.06,329.61,17028.0,303.3088,303.8894,303.2535,303.7603,17028.0
2020-07-23 11:40:00,329.5,329.5,328.92,329.13,6843.0,303.659,303.659,303.1245,303.318,6843.0
2020-07-23 11:45:00,329.13,329.15,328.88,328.93,3417.0,303.318,303.3364,303.0876,303.1337,3417.0
2020-07-23 11:50:00,328.99,328.99,328.65,328.75,7167.0,303.189,303.189,302.8756,302.9678,7167.0
2020-07-23 11:55:00,328.86,328.99,328.52,328.66,6172.0,303.0692,303.189,302.7558,302.8848,6172.0
2020-07-23 12:00:00,328.63,328.64,328.23,328.3,7757.0,302.8572,302.8664,302.4886,302.5531,7757.0
2020-07-23 12:05:00,328.22,328.33,327.81,327.95,3742.0,302.4794,302.5807,302.1015,302.2305,3742.0
2020-07-23 12:10:00,327.89,328.23,327.82,328.23,4983.0,302.1752,302.4886,302.1107,302.4886,4983.0
2020-07-23 12:15:00,328.23,328.26,327.9,327.92,4608.0,302.4886,302.5162,302.1844,302.2029,4608.0
2020-07-23 12:20:00,327.92,328.18,327.86,327.97,3896.0,302.2029,302.4425,302.1476,302.249,3896.0
2020-07-23 12:25:00,328.04,328.12,327.75,328.01,6116.0,302.3135,302.3872,302.0462,302.2858,6116.0
2020-07-23 12:30:00,328.01,328.21,327.82,327.82,3763.0,302.2858,302.4701,302.1107,302.1107,3763.0
2020-07-23 12:35:00,327.87,328.08,327.79,328.05,4483.0,302.1568,302.3503,302.0831,302.3227,4483.0
2020-07-23 12:40:00,327.97,328.11,327.82,327.93,7862.0,302.249,302.378,302.1107,302.2121,7862.0
2020-07-23 12:45:00,327.98,327.98,327.77,327.85,2852.0,302.2582,302.2582,302.0646,302.1384,2852.0
2020-07-23 12:50:00,327.85,327.85,327.38,327.48,7146.0,302.1384,302.1384,301.7052,301.7974,7146.0
2020-07-23 12:55:00,327.55,327.98,327.49,327.72,4061.0,301.8619,302.2582,301.8066,302.0186,4061.0
2020-07-23 13:00:00,327.75,328.03,327.75,327.81,4723.0,302.0462,302.3043,302.0462,302.1015,4723.0
2020-07-23 13:05:00,327.83,328.06,327.79,327.79,4240.0,302.1199,302.3319,302.0831,302.0831,4240.0
2020-07-23 13:10:00,327.72,327.72,327.43,327.5,4126.0,302.0186,302.0186,301.7513,301.8158,4126.0
2020-07-23 13:15:00,327.47,327.56,327.05,327.12,9771.0,301.7882,301.8711,301.4011,301.4656,9771.0
2020-07-23 13:20:00,327.13,327.13,326.83,327.1,5566.0,301.4748,301.4748,301.1984,301.4472,5566.0
2020-07-23 13:25:00,327.05,327.05,326.75,327.0,2562.0,301.4011,301.4011,301.1246,301.355,2562.0
2020-07-23 13:30:00,326.88,326.99,326.5,326.68,8680.0,301.2444,301.3458,300.8942,301.0601,8680.0
2020-07-23 13:35:00,326.76,326.76,326.44,326.55,5499.0,301.1339,301.1339,300.8389,300.9403,5499.0
2020-07-23 13:40:00,326.43,326.5,326.07,326.3,6967.0,300.8297,300.8942,300.498,300.7099,6967.0
2020-07-23 13:45:00,326.34,326.6,326.13,326.27,9416.0,300.7468,300.9864,300.5533,300.6823,9416.0
2020-07-23 13:50:00,326.14,326.19,325.83,326.0,4345.0,300.5625,300.6086,300.2768,300.4335,4345.0
2020-07-23 13:55:00,325.9,326.49,325.87,326.45,5349.0,300.3413,300.885,300.3136,300.8482,5349.0
2020-07-23 14:00:00,326.45,326.55,325.87,326.0,13137.0,300.8482,300.9403,300.3136,300.4335,13137.0
2020-07-23 14:05:00,326.05,326.36,325.68,326.11,6454.0,300.4795,300.7652,300.1385,300.5348,6454.0
2020-07-23 14:10:00,326.01,326.07,325.59,326.06,9846.0,300.4427,300.498,300.0556,300.4887,9846.0
2020-07-23 14:15:00,326.02,326.41,325.75,326.24,6316.0,300.4519,300.8113,300.2031,300.6546,6316.0
2020-07-23 14:20:00,326.36,326.39,325.91,326.39,8130.0,300.7652,300.7929,300.3505,300.7929,8130.0
2020-07-23 14:25:00,326.27,326.39,326.0,326.06,9385.0,300.6823,300.7929,300.4335,300.4887,9385.0
2020-07-23 14:30:00,326.07,326.54,325.72,326.24,10927.0,300.498,300.9311,300.1754,300.6546,10927.0
2020-07-23 14:35:00,326.19,326.28,325.33,325.33,11864.0,300.6086,300.6915,299.816,299.816,11864.0
2020-07-23 14:40:00,325.43,326.16,325.38,326.06,10981.0,299.9082,300.5809,299.8621,300.4887,10981.0
2020-07-23 14:45:00,326.06,326.33,325.76,326.22,6466.0,300.4887,300.7376,300.2123,300.6362,6466.0
2020-07-23 14:50:00,326.28,326.66,326.2,326.5,6713.0,300.6915,301.0417,300.6178,300.8942,6713.0
2020-07-23 14:55:00,326.49,326.53,326.13,326.27,8259.0,300.885,300.9219,300.5533,300.6823,8259.0
2020-07-23 15:00:00,326.35,326.58,326.24,326.5,8393.0,300.756,300.968,300.6546,300.8942,8393.0
2020-07-23 15:05:00,326.56,326.64,326.01,326.43,13602.0,300.9495,301.0233,300.4427,300.8297,13602.0
2020-07-23 15:10:00,326.52,326.63,326.19,326.4,8747.0,300.9127,301.014,300.6086,300.8021,8747.0
2020-07-23 15:15:00,326.28,326.82,326.23,326.63,7061.0,300.6915,301.1891,300.6454,301.014,7061.0
2020-07-23 15:20:00,326.56,326.87,326.06,326.06,10568.0,300.9495,301.2352,300.4887,300.4887,10568.0
2020-07-23 15:25:00,326.09,326.6,326.04,326.42,12488.0,300.5164,300.9864,300.4703,300.8205,12488.0
2020-07-23 15:30:00,326.38,326.8,326.0,326.74,12567.0,300.7837,301.1707,300.4335,301.1154,12567.0
2020-07-23 15:35:00,326.73,326.94,326.47,326.7,12669.0,301.1062,301.2997,300.8666,301.0786,12669.0
2020-07-23 15:40:00,326.49,326.84,326.33,326.43,8803.0,300.885,301.2076,300.7376,300.8297,8803.0
2020-07-23 15:45:00,326.35,326.75,326.31,326.47,8535.0,300.756,301.1246,300.7191,300.8666,8535.0
2020-07-23 15:50:00,326.3,326.36,325.63,325.88,40000.0,300.7099,300.7652,300.0925,300.3229,40000.0
2020-07-23 15:55:00,325.92,326.3,325.75,326.17,57143.0,300.3597,300.7099,300.2031,300.5901,57143.0
2020-07-24 09:30:00,324.77,328.42,324.67,328.26,66636.0,299.2999,302.6637,299.2078,302.5162,66636.0
2020-07-24 09:35:00,328.18,328.75,327.74,328.65,23849.0,302.4425,302.9678,302.037,302.8756,23849.0
2020-07-24 09:40:00,328.49,328.63,327.04,327.15,19010.0,302.7282,302.8572,301.3919,301.4933,19010.0
2020-07-24 09:45:00,327.03,327.89,327.03,327.22,16622.0,301.3827,302.1752,301.3827,301.5578,16622.0
2020-07-24 09:50:00,327.37,327.42,326.41,326.73,19357.0,301.696,301.7421,300.8113,301.1062,19357.0
2020-07-24 09:55:00,326.5,327.25,326.49,327.15,9140.0,300.8942,301.5854,300.885,301.4933,9140.0
2020-07-24 10:00:00,326.97,327.06,326.04,326.25,19426.0,301.3274,301.4103,300.4703,300.6638,19426.0
2020-07-24 10:05:00,326.25,326.69,325.98,326.51,14287.0,300.6638,301.0693,300.415,300.9035,14287.0
2020-07-24 10:10:00,326.38,326.84,326.2,326.79,12750.0,300.7837,301.2076,300.6178,301.1615,12750.0
2020-07-24 10:15:00,326.5,327.04,326.33,326.61,13369.0,300.8942,301.3919,300.7376,300.9956,13369.0
2020-07-24 10:20:00,326.49,326.49,326.04,326.12,14963.0,300.885,300.885,300.4703,300.544,14963.0
2020-07-24 10:25:00,326.09,326.42,325.6,325.75,30699.0,300.5164,300.8205,300.0648,300.2031,30699.0
2020-07-24 10:30:00,325.86,326.1,325.71,325.96,13969.0,300.3044,300.5256,300.1662,300.3966,13969.0
2020-07-24 10:35:00,325.88,325.95,325.34,325.46,13679.0,300.3229,300.3874,299.8252,299.9358,13679.0
2020-07-24 10:40:00,325.57,325.81,325.36,325.45,10396.0,300.0372,300.2584,299.8436,299.9266,10396.0
2020-07-24 10:45:00,325.37,325.53,325.1,325.1,9017.0,299.8529,300.0003,299.604,299.604,9017.0
2020-07-24 10:50:00,325.05,325.82,325.05,325.78,8353.0,299.558,300.2676,299.558,300.2307,8353.0
2020-07-24 10:55:00,325.81,326.33,325.73,326.06,8124.0,300.2584,300.7376,300.1846,300.4887,8124.0
2020-07-24 11:00:00,325.9,326.26,325.76,326.23,5010.0,300.3413,300.6731,300.2123,300.6454,5010.0
2020-07-24 11:05:00,326.27,326.49,326.15,326.18,6100.0,300.6823,300.885,300.5717,300.5993,6100.0
2020-07-24 11:10:00,326.25,326.3,326.04,326.26,3824.0,300.6638,300.7099,300.4703,300.6731,3824.0
2020-07-24 11:15:00,326.27,326.71,326.22,326.53,9192.0,300.6823,301.0878,300.6362,300.9219,9192.0
2020-07-24 11:20:00,326.6,326.63,326.26,326.58,7018.0,300.9864,301.014,300.6731,300.968,7018.0
2020-07-24 11:25:00,326.66,326.91,326.65,326.69,6791.0,301.0417,301.2721,301.0325,301.0693,6791.0
2020-07-24 11:30:00,326.73,326.93,326.4,326.4,5957.0,301.1062,301.2905,300.8021,300.8021,5957.0
2020-07-24 11:35:00,326.46,326.87,326.26,326.63,7722.0,300.8574,301.2352,300.6731,301.014,7722.0
2020-07-24 11:40:00,326.53,326.76,326.48,326.7,7669.0,300.9219,301.1339,300.8758,301.0786,7669.0
2020-07-24 11:45:00,326.77,326.79,326.18,326.31,11835.0,301.1431,301.1615,300.5993,300.7191,11835.0
2020-07-24 11:50:00,326.39,326.62,326.38,326.49,5038.0,300.7929,301.0048,300.7837,300.885,5038.0
2020-07-24 11:55:00,326.38,326.59,326.09,326.53,4528.0,300.7837,300.9772,300.5164,300.9219,4528.0
2020-07-24 12:00:00,326.57,326.72,326.1,326.13,14585.0,300.9588,301.097,300.5256,300.5533,14585.0
2020-07-24 12:05:00,326.17,326.42,326.08,326.42,4490.0,300.5901,300.8205,300.5072,300.8205,4490.0
2020-07-24 12:10:00,326.41,326.64,326.19,326.19,9021.0,300.8113,301.0233,300.6086,300.6086,9021.0
2020-07-24 12:15:00,326.19,326.29,326.07,326.1,8458.0,300.6086,300.7007,300.498,300.5256,8458.0
2020-07-24 12:20:00,326.19,326.45,326.11,326.12,4514.0,300.6086,300.8482,300.5348,300.544,4514.0
2020-07-24 12:25:00,326.19,326.62,326.18,326.62,6007.0,300.6086,301.0048,300.5993,301.0048,6007.0
2020-07-24 12:30:00,326.58,326.66,326.35,326.36,5334.0,300.968,301.0417,300.756,300.7652,5334.0
2020-07-24 12:35:00,326.44,326.58,326.31,326.36,5317.0,300.8389,300.968,300.7191,300.7652,5317.0
2020-07-24 12:40:00,326.4,326.4,326.0,326.0,10787.0,300.8021,300.8021,300.4335,300.4335,10787.0
2020-07-24 12:45:00,326.0,326.1,325.88,326.1,3862.0,300.4335,300.5256,300.3229,300.5256,3862.0
2020-07-24 12:50:00,326.03,326.1,325.85,326.05,3403.0,300.4611,300.5256,300.2952,300.4795,3403.0
2020-07-24 12:55:00,325.98,326.08,325.87,326.07,4045.0,300.415,300.5072,300.3136,300.498,4045.0
2020-07-24 13:00:00,326.02,326.23,325.97,325.97,2460.0,300.4519,300.6454,300.4058,300.4058,2460.0
2020-07-24 13:05:00,325.9,325.91,325.23,325.23,7128.0,300.3413,300.3505,299.7238,299.7238,7128.0
2020-07-24 13:10:00,325.23,325.53,325.1,325.11,5258.0,299.7238,300.0003,299.604,299.6133,5258.0
2020-07-24 13:15:00,325.1,325.33,325.01,325.27,9493.0,299.604,299.816,299.5211,299.7607,9493.0
2020-07-24 13:20:00,325.3,325.44,325.21,325.33,2450.0,299.7884,299.9174,299.7054,299.816,2450.0
2020-07-24 13:25:00,325.36,325.48,325.33,325.46,7991.0,299.8436,299.9542,299.816,299.9358,7991.0
2020-07-24 13:30:00,325.39,325.43,325.11,325.13,7055.0,299.8713,299.9082,299.6133,299.6317,7055.0
2020-07-24 13:35:00,325.23,325.42,325.18,325.38,5815.0,299.7238,299.8989,299.6778,299.8621,5815.0
2020-07-24 13:40:00,325.36,325.65,325.3,325.63,18307.0,299.8436,300.1109,299.7884,300.0925,18307.0
2020-07-24 13:45:00,325.68,326.33,325.68,326.23,7879.0,300.1385,300.7376,300.1385,300.6454,7879.0
2020-07-24 13:50:00,326.32,326.32,326.01,326.1,5839.0,300.7284,300.7284,300.4427,300.5256,5839.0
2020-07-24 13:55:00,326.16,326.43,326.15,326.39,4372.0,300.5809,300.8297,300.5717,300.7929,4372.0
2020-07-24 14:00:00,326.39,326.72,326.29,326.64,8463.0,300.7929,301.097,300.7007,301.0233,8463.0
2020-07-24 14:05:00,326.6,326.67,326.4,326.49,8449.0,300.9864,301.0509,300.8021,300.885,8449.0
2020-07-24 14:10:00,326.53,326.64,326.08,326.23,9486.0,300.9219,301.0233,300.5072,300.6454,9486.0
2020-07-24 14:15:00,326.34,326.36,326.13,326.19,6919.0,300.7468,300.7652,300.5533,300.6086,6919.0
2020-07-24 14:20:00,326.13,326.32,325.97,326.31,8215.0,300.5533,300.7284,300.4058,300.7191,8215.0
2020-07-24 14:25:00,326.25,326.46,326.22,326.35,5459.0,300.6638,300.8574,300.6362,300.756,5459.0
2020-07-24 14:30:00,326.46,326.53,326.27,326.33,8741.0,300.8574,300.9219,300.6823,300.7376,8741.0
2020-07-24 14:35:00,326.36,326.47,326.13,326.47,6921.0,300.7652,300.8666,300.5533,300.8666,6921.0
2020-07-24 14:40:00,326.48,326.58,326.27,326.28,5795.0,300.8758,300.968,300.6823,300.6915,5795.0
2020-07-24 14:45:00,326.32,326.38,326.11,326.18,4449.0,300.7284,300.7837,300.5348,300.5993,4449.0
2020-07-24 14:50:00,326.18,326.23,325.86,325.86,3633.0,300.5993,300.6454,300.3044,300.3044,3633.0
2020-07-24 14:55:00,325.89,326.06,325.8,326.03,6886.0,300.3321,300.4887,300.2491,300.4611,6886.0
2020-07-24 15:00:00,326.01,326.35,325.91,326.31,5115.0,300.4427,300.756,300.3505,300.7191,5115.0
2020-07-24 15:05:00,326.35,326.56,326.32,326.42,8484.0,300.756,300.9495,300.7284,300.8205,8484.0
2020-07-24 15:10:00,326.43,326.61,326.22,326.22,8304.0,300.8297,300.9956,300.6362,300.6362,8304.0
2020-07-24 15:15:00,326.18,326.18,325.57,325.64,9343.0,300.5993,300.5993,300.0372,300.1017,9343.0
2020-07-24 15:20:00,325.67,325.92,325.6,325.77,7588.0,300.1293,300.3597,300.0648,300.2215,7588.0
2020-07-24 15:25:00,325.76,325.97,325.48,325.63,7491.0,300.2123,300.4058,299.9542,300.0925,7491.0
2020-07-24 15:30:00,325.61,325.67,325.17,325.38,13287.0,300.074,300.1293,299.6685,299.8621,13287.0
2020-07-24 15:35:00,325.38,326.09,325.36,326.05,9457.0,299.8621,300.5164,299.8436,300.4795,9457.0
2020-07-24 15:40:00,326.14,326.16,325.94,325.98,7153.0,300.5625,300.5809,300.3782,300.415,7153.0
2020-07-24 15:45:00,325.98,326.12,325.78,325.98,10902.0,300.415,300.544,300.2307,300.415,10902.0
2020-07-24 15:50:00,325.92,326.22,325.53,325.78,21515.0,300.3597,300.6362,300.0003,300.2307,21515.0
2020-07-24 15:55:00,325.75,325.94,325.53,325.78,44113.0,300.2031,300.3782,300.0003,300.2307,44113.0
2020-07-27 09:30:00,325.68,327.14,325.18,327.13,56413.0,300.1385,301.484,299.6778,301.4748,56413.0
2020-07-27 09:35:00,327.37,328.3,326.88,328.27,16707.0,301.696,302.5531,301.2444,302.5254,16707.0
2020-07-27 09:40:00,328.27,328.27,327.62,328.15,16595.0,302.5254,302.5254,301.9264,302.4148,16595.0
2020-07-27 09:45:00,328.19,328.19,327.53,327.53,13019.0,302.4517,302.4517,301.8435,301.8435,13019.0
2020-07-27 09:50:00,327.43,327.85,327.15,327.65,16917.0,301.7513,302.1384,301.4933,301.9541,16917.0
2020-07-27 09:55:00,327.64,327.64,327.14,327.35,9663.0,301.9448,301.9448,301.484,301.6776,9663.0
2020-07-27 10:00:00,327.38,327.68,327.34,327.38,14181.0,301.7052,301.9817,301.6684,301.7052,14181.0
2020-07-27 10:05:00,327.34,327.37,326.86,327.12,13249.0,301.6684,301.696,301.226,301.4656,13249.0
2020-07-27 10:10:00,327.12,327.43,326.57,326.71,10611.0,301.4656,301.7513,300.9588,301.0878,10611.0
2020-07-27 10:15:00,326.9,326.93,326.3,326.48,12253.0,301.2629,301.2905,300.7099,300.8758,12253.0
2020-07-27 10:20:00,326.49,327.03,326.33,326.63,17481.0,300.885,301.3827,300.7376,301.014,17481.0
2020-07-27 10:25:00,326.62,326.73,326.28,326.28,7555.0,301.0048,301.1062,300.6915,300.6915,7555.0
2020-07-27 10:30:00,326.3,326.64,326.17,326.57,12081.0,300.7099,301.0233,300.5901,300.9588,12081.0
2020-07-27 10:35:00,326.51,326.79,326.31,326.71,8648.0,300.9035,301.1615,300.7191,301.0878,8648.0
2020-07-27 10:40:00,326.66,326.87,326.6,326.62,10459.0,301.0417,301.2352,300.9864,301.0048,10459.0
2020-07-27 10:45:00,326.55,326.78,326.37,326.42,8426.0,300.9403,301.1523,300.7744,300.8205,8426.0
2020-07-27 10:50:00,326.4,326.52,326.2,326.48,6978.0,300.8021,300.9127,300.6178,300.8758,6978.0
2020-07-27 10:55:00,326.52,326.63,326.2,326.3,9271.0,300.9127,301.014,300.6178,300.7099,9271.0
2020-07-27 11:00:00,326.33,326.45,326.09,326.4,7972.0,300.7376,300.8482,300.5164,300.8021,7972.0
2020-07-27 11:05:00,326.44,326.75,326.33,326.7,7187.0,300.8389,301.1246,300.7376,301.0786,7187.0
2020-07-27 11:10:00,326.61,326.72,326.41,326.57,5424.0,300.9956,301.097,300.8113,300.9588,5424.0
2020-07-27 11:15:00,326.59,326.79,326.46,326.69,4746.0,300.9772,301.1615,300.8574,301.0693,4746.0
2020-07-27 11:20:00,326.56,326.63,326.38,326.52,3978.0,300.9495,301.014,300.7837,300.9127,3978.0
2020-07-27 11:25:00,326.47,326.74,326.3,326.59,6774.0,300.8666,301.1154,300.7099,300.9772,6774.0
2020-07-27 11:30:00,326.56,326.99,326.46,326.96,5946.0,300.9495,301.3458,300.8574,301.3182,5946.0
2020-07-27 11:35:00,326.88,327.12,326.63,327.02,8869.0,301.2444,301.4656,301.014,301.3735,8869.0
2020-07-27 11:40:00,327.04,327.53,326.99,327.51,7173.0,301.3919,301.8435,301.3458,301.825,7173.0
2020-07-27 11:45:00,327.5,328.06,327.37,327.58,16342.0,301.8158,302.3319,301.696,301.8895,16342.0
2020-07-27 11:50:00,327.71,327.71,327.18,327.2,36387.0,302.0093,302.0093,301.5209,301.5393,36387.0
2020-07-27 11:55:00,327.33,327.79,327.27,327.69,6227.0,301.6591,302.0831,301.6039,301.9909,6227.0
2020-07-27 12:00:00,327.82,327.95,327.33,327.57,9418.0,302.1107,302.2305,301.6591,301.8803,9418.0
2020-07-27 12:05:00,327.61,327.64,327.28,327.43,19772.0,301.9172,301.9448,301.6131,301.7513,19772.0
2020-07-27 12:10:00,327.45,327.57,327.36,327.46,5783.0,301.7697,301.8803,301.6868,301.779,5783.0
2020-07-27 12:15:00,327.5,327.55,327.34,327.55,4026.0,301.8158,301.8619,301.6684,301.8619,4026.0
2020-07-27 12:20:00,327.48,327.86,327.47,327.74,3049.0,301.7974,302.1476,301.7882,302.037,3049.0
2020-07-27 12:25:00,327.7,327.96,327.62,327.74,4657.0,302.0001,302.2397,301.9264,302.037,4657.0
2020-07-27 12:30:00,327.67,328.03,327.67,327.82,3895.0,301.9725,302.3043,301.9725,302.1107,3895.0
2020-07-27 12:35:00,327.9,328.0,327.76,327.96,2754.0,302.1844,302.2766,302.0554,302.2397,2754.0
2020-07-27 12:40:00,327.96,328.07,327.62,327.63,4729.0,302.2397,302.3411,301.9264,301.9356,4729.0
2020-07-27 12:45:00,327.67,327.8,327.57,327.67,7815.0,301.9725,302.0923,301.8803,301.9725,7815.0
2020-07-27 12:50:00,327.52,327.8,327.52,327.76,3387.0,301.8342,302.0923,301.8342,302.0554,3387.0
2020-07-27 12:55:00,327.77,327.8,327.57,327.77,10641.0,302.0646,302.0923,301.8803,302.0646,10641.0
2020-07-27 13:00:00,327.74,327.85,327.29,327.35,6824.0,302.037,302.1384,301.6223,301.6776,6824.0
2020-07-27 13:05:00,327.33,327.4,327.17,327.2,7613.0,301.6591,301.7237,301.5117,301.5393,7613.0
2020-07-27 13:10:00,327.23,327.33,327.16,327.18,5800.0,301.567,301.6591,301.5025,301.5209,5800.0
2020-07-27 13:15:00,327.15,327.17,327.03,327.11,3721.0,301.4933,301.5117,301.3827,301.4564,3721.0
2020-07-27 13:20:00,327.15,327.37,327.15,327.16,3807.0,301.4933,301.696,301.4933,301.5025,3807.0
2020-07-27 13:25:00,327.13,327.19,326.77,327.02,4285.0,301.4748,301.5301,301.1431,301.3735,4285.0
2020-07-27 13:30:00,326.97,327.14,326.87,326.98,3652.0,301.3274,301.484,301.2352,301.3366,3652.0
2020-07-27 13:35:00,326.89,327.0,326.67,327.0,5752.0,301.2537,301.355,301.0509,301.355,5752.0
2020-07-27 13:40:00,326.94,327.06,326.85,326.96,4658.0,301.2997,301.4103,301.2168,301.3182,4658.0
2020-07-27 13:45:00,327.05,327.37,326.97,327.12,6724.0,301.4011,301.696,301.3274,301.4656,6724.0
2020-07-27 13:50:00,327.15,327.15,326.91,327.05,7260.0,301.4933,301.4933,301.2721,301.4011,7260.0
2020-07-27 13:55:00,327.03,327.39,327.0,327.34,3560.0,301.3827,301.7144,301.355,301.6684,3560.0
2020-07-27 14:00:00,327.3,327.53,327.23,327.36,4568.0,301.6315,301.8435,301.567,301.6868,4568.0
2020-07-27 14:05:00,327.4,327.57,327.28,327.36,5783.0,301.7237,301.8803,301.6131,301.6868,5783.0
2020-07-27 14:10:00,327.46,327.46,327.2,327.2,6510.0,301.779,301.779,301.5393,301.5393,6510.0
2020-07-27 14:15:00,327.23,327.27,327.05,327.09,6665.0,301.567,301.6039,301.4011,301.438,6665.0
2020-07-27 14:20:00,327.11,327.48,327.08,327.28,7355.0,301.4564,301.7974,301.4288,301.6131,7355.0
2020-07-27 14:25:00,327.39,327.63,327.38,327.48,7868.0,301.7144,301.9356,301.7052,301.7974,7868.0
2020-07-27 14:30:00,327.54,327.54,327.3,327.43,5057.0,301.8527,301.8527,301.6315,301.7513,5057.0
2020-07-27 14:35:00,327.59,327.64,327.55,327.57,4488.0,301.8988,301.9448,301.8619,301.8803,4488.0
2020-07-27 14:40:00,327.57,327.88,327.57,327.77,3998.0,301.8803,302.166,301.8803,302.0646,3998.0
2020-07-27 14:45:00,327.79,327.81,327.36,327.48,12721.0,302.0831,302.1015,301.6868,301.7974,12721.0
2020-07-27 14:50:00,327.39,327.63,327.32,327.42,6036.0,301.7144,301.9356,301.6499,301.7421,6036.0
2020-07-27 14:55:00,327.45,327.71,327.2,327.71,16617.0,301.7697,302.0093,301.5393,302.0093,16617.0
2020-07-27 15:00:00,327.7,328.16,327.7,328.09,28659.0,302.0001,302.4241,302.0001,302.3595,28659.0
2020-07-27 15:05:00,328.08,328.25,327.98,328.21,8301.0,302.3503,302.507,302.2582,302.4701,8301.0
2020-07-27 15:10:00,328.26,328.43,327.89,328.05,21518.0,302.5162,302.6729,302.1752,302.3227,21518.0
2020-07-27 15:15:00,328.07,328.18,327.83,328.13,14019.0,302.3411,302.4425,302.1199,302.3964,14019.0
2020-07-27 15:20:00,328.16,328.32,327.97,328.15,8439.0,302.4241,302.5715,302.249,302.4148,8439.0
2020-07-27 15:25:00,328.21,328.41,328.01,328.34,6953.0,302.4701,302.6544,302.2858,302.5899,6953.0
2020-07-27 15:30:00,328.31,328.56,328.18,328.48,9917.0,302.5623,302.7927,302.4425,302.719,9917.0
2020-07-27 15:35:00,328.45,328.67,328.4,328.4,12564.0,302.6913,302.8941,302.6452,302.6452,12564.0
2020-07-27 15:40:00,328.45,328.7,328.44,328.68,15732.0,302.6913,302.9217,302.6821,302.9033,15732.0
2020-07-27 15:45:00,328.64,328.8,328.54,328.67,10771.0,302.8664,303.0139,302.7743,302.8941,10771.0
2020-07-27 15:50:00,328.66,329.0,327.7,327.7,42782.0,302.8848,303.1982,302.0001,302.0001,42782.0
2020-07-27 15:55:00,327.6,327.94,327.51,327.56,59882.0,301.908,302.2213,301.825,301.8711,59882.0
2020-07-28 09:30:00,327.97,328.01,326.94,327.04,28877.0,302.249,302.2858,301.2997,301.3919,28877.0
2020-07-28 09:35:00,327.17,327.37,326.66,327.15,8935.0,301.5117,301.696,301.0417,301.4933,8935.0
2020-07-28 09:40:00,326.91,326.98,326.41,326.76,7905.0,301.2721,301.3366,300.8113,301.1339,7905.0
2020-07-28 09:45:00,326.77,327.48,326.63,327.04,18480.0,301.1431,301.7974,301.014,301.3919,18480.0
2020-07-28 09:50:00,327.04,327.04,325.82,325.94,16140.0,301.3919,301.3919,300.2676,300.3782,16140.0
2020-07-28 09:55:00,325.96,326.73,325.89,326.73,4047.0,300.3966,301.1062,300.3321,301.1062,4047.0
2020-07-28 10:00:00,326.7,326.86,326.43,326.8,6919.0,301.0786,301.226,300.8297,301.1707,6919.0
2020-07-28 10:05:00,326.69,327.37,326.64,327.16,5144.0,301.0693,301.696,301.0233,301.5025,5144.0
2020-07-28 10:10:00,327.35,327.78,327.34,327.73,6976.0,301.6776,302.0739,301.6684,302.0278,6976.0
2020-07-28 10:15:00,327.71,328.33,327.71,328.13,4455.0,302.0093,302.5807,302.0093,302.3964,4455.0
2020-07-28 10:20:00,328.05,328.43,327.99,328.09,6520.0,302.3227,302.6729,302.2674,302.3595,6520.0
2020-07-28 10:25:00,328.08,328.45,327.86,328.45,7297.0,302.3503,302.6913,302.1476,302.6913,7297.0
2020-07-28 10:30:00,328.48,328.52,328.18,328.18,6778.0,302.719,302.7558,302.4425,302.4425,6778.0
2020-07-28 10:35:00,328.11,328.34,328.03,328.2,6146.0,302.378,302.5899,302.3043,302.4609,6146.0
2020-07-28 10:40:00,328.21,328.43,328.1,328.26,4550.0,302.4701,302.6729,302.3688,302.5162,4550.0
2020-07-28 10:45:00,328.19,328.65,328.13,328.6,5805.0,302.4517,302.8756,302.3964,302.8295,5805.0
2020-07-28 10:50:00,328.79,329.11,328.73,328.8,4863.0,303.0046,303.2996,302.9494,303.0139,4863.0
2020-07-28 10:55:00,329.0,329.16,328.58,328.76,4150.0,303.1982,303.3456,302.8111,302.977,4150.0
2020-07-28 11:00:00,328.7,328.7,328.47,328.58,3384.0,302.9217,302.9217,302.7097,302.8111,3384.0
2020-07-28 11:05:00,328.49,328.49,328.17,328.21,5073.0,302.7282,302.7282,302.4333,302.4701,5073.0
2020-07-28 11:10:00,328.28,328.51,327.94,328.38,3450.0,302.5346,302.7466,302.2213,302.6268,3450.0
2020-07-28 11:15:00,328.47,328.58,328.14,328.16,3100.0,302.7097,302.8111,302.4056,302.4241,3100.0
2020-07-28 11:20:00,328.3,328.35,328.09,328.22,2000.0,302.5531,302.5992,302.3595,302.4794,2000.0
2020-07-28 11:25:00,328.2,328.35,328.08,328.31,4630.0,302.4609,302.5992,302.3503,302.5623,4630.0
2020-07-28 11:30:00,328.26,328.57,328.19,328.47,3403.0,302.5162,302.8019,302.4517,302.7097,3403.0
2020-07-28 11:35:00,328.55,328.78,328.54,328.73,6200.0,302.7835,302.9954,302.7743,302.9494,6200.0
2020-07-28 11:40:00,328.97,329.16,328.84,328.86,5823.0,303.1705,303.3456,303.0507,303.0692,5823.0
2020-07-28 11:45:00,328.82,329.11,328.59,328.66,7463.0,303.0323,303.2996,302.8203,302.8848,7463.0
2020-07-28 11:50:00,328.69,328.81,328.41,328.45,4344.0,302.9125,303.0231,302.6544,302.6913,4344.0
2020-07-28 11:55:00,328.43,328.5,328.24,328.32,3103.0,302.6729,302.7374,302.4978,302.5715,3103.0
2020-07-28 12:00:00,328.25,328.31,327.99,328.27,13885.0,302.507,302.5623,302.2674,302.5254,13885.0
2020-07-28 12:05:00,328.23,328.5,327.99,328.5,9165.0,302.4886,302.7374,302.2674,302.7374,9165.0
2020-07-28 12:10:00,328.52,328.54,328.3,328.31,3775.0,302.7558,302.7743,302.5531,302.5623,3775.0
2020-07-28 12:15:00,328.29,328.68,328.24,328.26,2900.0,302.5439,302.9033,302.4978,302.5162,2900.0
2020-07-28 12:20:00,328.32,328.5,328.23,328.46,5065.0,302.5715,302.7374,302.4886,302.7005,5065.0
2020-07-28 12:25:00,328.48,328.51,328.24,328.26,3006.0,302.719,302.7466,302.4978,302.5162,3006.0
2020-07-28 12:30:00,328.26,328.48,328.2,328.2,4129.0,302.5162,302.719,302.4609,302.4609,4129.0
2020-07-28 12:35:00,328.23,328.27,327.95,328.17,13479.0,302.4886,302.5254,302.2305,302.4333,13479.0
2020-07-28 12:40:00,328.19,328.6,328.19,328.38,4399.0,302.4517,302.8295,302.4517,302.6268,4399.0
2020-07-28 12:45:00,328.42,328.56,328.34,328.48,3367.0,302.6637,302.7927,302.5899,302.719,3367.0
2020-07-28 12:50:00,328.45,329.06,328.45,329.06,10067.0,302.6913,303.2535,302.6913,303.2535,10067.0
2020-07-28 12:55:00,329.11,329.11,328.67,328.71,4643.0,303.2996,303.2996,302.8941,302.9309,4643.0
2020-07-28 13:00:00,328.62,328.79,328.39,328.41,5749.0,302.848,303.0046,302.636,302.6544,5749.0
2020-07-28 13:05:00,328.4,328.66,328.34,328.62,3324.0,302.6452,302.8848,302.5899,302.848,3324.0
2020-07-28 13:10:00,328.66,328.91,328.51,328.59,5474.0,302.8848,303.1152,302.7466,302.8203,5474.0
2020-07-28 13:15:00,328.59,329.25,328.59,329.22,2675.0,302.8203,303.4286,302.8203,303.4009,2675.0
2020-07-28 13:20:00,329.21,329.29,329.03,329.25,7407.0,303.3917,303.4654,303.2258,303.4286,7407.0
2020-07-28 13:25:00,329.15,329.21,328.8,329.05,6466.0,303.3364,303.3917,303.0139,303.2443,6466.0
2020-07-28 13:30:00,329.12,329.58,329.11,329.58,12356.0,303.3088,303.7327,303.2996,303.7327,12356.0
2020-07-28 13:35:00,329.62,329.77,329.45,329.7,20718.0,303.7696,303.9078,303.6129,303.8433,20718.0
2020-07-28 13:40:00,329.71,329.84,329.61,329.76,9593.0,303.8525,303.9723,303.7603,303.8986,9593.0
2020-07-28 13:45:00,329.81,330.0,329.78,329.79,17498.0,303.9447,304.1198,303.917,303.9262,17498.0
2020-07-28 13:50:00,329.84,329.84,329.61,329.61,10344.0,303.9723,303.9723,303.7603,303.7603,10344.0
2020-07-28 13:55:00,329.73,329.75,329.25,329.37,14596.0,303.8709,303.8894,303.4286,303.5392,14596.0
2020-07-28 14:00:00,329.44,329.45,329.06,329.06,4235.0,303.6037,303.6129,303.2535,303.2535,4235.0
2020-07-28 14:05:00,329.06,329.23,328.96,329.22,6948.0,303.2535,303.4101,303.1613,303.4009,6948.0
2020-07-28 14:10:00,329.17,329.54,329.17,329.47,8017.0,303.3548,303.6958,303.3548,303.6313,8017.0
2020-07-28 14:15:00,329.47,329.58,329.34,329.38,5677.0,303.6313,303.7327,303.5115,303.5484,5677.0
2020-07-28 14:20:00,329.43,329.53,329.27,329.45,5289.0,303.5945,303.6866,303.447,303.6129,5289.0
2020-07-28 14:25:00,329.49,329.61,329.39,329.39,3600.0,303.6498,303.7603,303.5576,303.5576,3600.0
2020-07-28 14:30:00,329.45,329.47,329.22,329.28,3759.0,303.6129,303.6313,303.4009,303.4562,3759.0
2020-07-28 14:35:00,329.19,329.43,329.19,329.4,4144.0,303.3733,303.5945,303.3733,303.5668,4144.0
2020-07-28 14:40:00,329.41,329.49,329.09,329.09,2950.0,303.576,303.6498,303.2811,303.2811,2950.0
2020-07-28 14:45:00,329.17,329.25,328.98,328.98,7107.0,303.3548,303.4286,303.1797,303.1797,7107.0
2020-07-28 14:50:00,329.07,329.14,328.93,329.05,4504.0,303.2627,303.3272,303.1337,303.2443,4504.0
2020-07-28 14:55:00,329.09,329.18,328.74,328.75,4420.0,303.2811,303.3641,302.9586,302.9678,4420.0
2020-07-28 15:00:00,328.79,328.83,328.44,328.68,11300.0,303.0046,303.0415,302.6821,302.9033,11300.0
2020-07-28 15:05:00,328.7,328.72,328.5,328.61,4210.0,302.9217,302.9401,302.7374,302.8388,4210.0
2020-07-28 15:10:00,328.65,328.83,328.51,328.54,5533.0,302.8756,303.0415,302.7466,302.7743,5533.0
2020-07-28 15:15:00,328.49,328.66,328.32,328.42,11830.0,302.7282,302.8848,302.5715,302.6637,11830.0
2020-07-28 15:20:00,328.43,328.62,328.17,328.18,5542.0,302.6729,302.848,302.4333,302.4425,5542.0
2020-07-28 15:25:00,328.22,328.24,327.85,327.94,8383.0,302.4794,302.4978,302.1384,302.2213,8383.0
2020-07-28 15:30:00,327.94,328.31,327.9,328.12,11508.0,302.2213,302.5623,302.1844,302.3872,11508.0
2020-07-28 15:35:00,328.15,328.5,328.07,328.15,11495.0,302.4148,302.7374,302.3411,302.4148,11495.0
2020-07-28 15:40:00,328.07,328.23,327.76,327.8,7806.0,302.3411,302.4886,302.0554,302.0923,7806.0
2020-07-28 15:45:00,327.85,328.0,327.6,327.75,11573.0,302.1384,302.2766,301.908,302.0462,11573.0
2020-07-28 15:50:00,327.68,327.68,327.11,327.18,22832.0,301.9817,301.9817,301.4564,301.5209,22832.0
2020-07-28 15:55:00,327.09,327.91,327.04,327.56,62483.0,301.438,302.1937,301.3919,301.8711,62483.0
2020-07-29 09:30:00,327.05,327.4,325.89,326.43,39907.0,301.4011,301.7237,300.3321,300.8297,39907.0
2020-07-29 09:35:00,326.61,326.91,326.38,326.67,11460.0,300.9956,301.2721,300.7837,301.0509,11460.0
2020-07-29 09:40:00,326.8,326.99,326.26,326.26,7508.0,301.1707,301.3458,300.6731,300.6731,7508.0
2020-07-29 09:45:00,326.45,326.45,325.65,325.7,18726.0,300.8482,300.8482,300.1109,300.157,18726.0
2020-07-29 09:50:00,325.71,326.44,325.71,326.44,9786.0,300.1662,300.8389,300.1662,300.8389,9786.0
2020-07-29 09:55:00,326.38,327.11,326.38,326.96,10993.0,300.7837,301.4564,300.7837,301.3182,10993.0
2020-07-29 10:00:00,326.86,327.34,326.86,327.09,4775.0,301.226,301.6684,301.226,301.438,4775.0
2020-07-29 10:05:00,327.04,327.58,327.04,327.56,6407.0,301.3919,301.8895,301.3919,301.8711,6407.0
2020-07-29 10:10:00,327.5,327.5,327.02,327.11,6225.0,301.8158,301.8158,301.3735,301.4564,6225.0
2020-07-29 10:15:00,327.09,327.49,327.03,327.22,4629.0,301.438,301.8066,301.3827,301.5578,4629.0
2020-07-29 10:20:00,327.24,327.63,327.11,327.25,11131.0,301.5762,301.9356,301.4564,301.5854,11131.0
2020-07-29 10:25:00,327.24,327.34,326.57,326.57,5657.0,301.5762,301.6684,300.9588,300.9588,5657.0
2020-07-29 10:30:00,326.6,327.14,326.44,327.09,10937.0,300.9864,301.484,300.8389,301.438,10937.0
2020-07-29 10:35:00,327.01,327.35,326.77,327.16,8389.0,301.3642,301.6776,301.1431,301.5025,8389.0
2020-07-29 10:40:00,327.18,327.35,327.13,327.26,3258.0,301.5209,301.6776,301.4748,301.5946,3258.0
2020-07-29 10:45:00,327.24,327.66,327.24,327.54,3620.0,301.5762,301.9633,301.5762,301.8527,3620.0
2020-07-29 10:50:00,327.53,327.61,327.43,327.46,3835.0,301.8435,301.9172,301.7513,301.779,3835.0
2020-07-29 10:55:00,327.51,327.59,327.45,327.47,4698.0,301.825,301.8988,301.7697,301.7882,4698.0
2020-07-29 11:00:00,327.52,327.52,327.22,327.37,4685.0,301.8342,301.8342,301.5578,301.696,4685.0
2020-07-29 11:05:00,327.35,327.66,327.24,327.66,6912.0,301.6776,301.9633,301.5762,301.9633,6912.0
2020-07-29 11:10:00,327.63,327.84,327.36,327.37,5561.0,301.9356,302.1292,301.6868,301.696,5561.0
2020-07-29 11:15:00,327.39,327.58,327.39,327.57,4129.0,301.7144,301.8895,301.7144,301.8803,4129.0
2020-07-29 11:20:00,327.54,327.57,327.3,327.35,6300.0,301.8527,301.8803,301.6315,301.6776,6300.0
2020-07-29 11:25:00,327.36,327.54,327.24,327.49,4697.0,301.6868,301.8527,301.5762,301.8066,4697.0
2020-07-29 11:30:00,327.53,327.53,327.35,327.38,3814.0,301.8435,301.8435,301.6776,301.7052,3814.0
2020-07-29 11:35:00,327.4,327.52,327.34,327.43,1950.0,301.7237,301.8342,301.6684,301.7513,1950.0
2020-07-29 11:40:00,327.47,327.47,327.18,327.33,5661.0,301.7882,301.7882,301.5209,301.6591,5661.0
2020-07-29 11:45:00,327.37,327.37,327.12,327.19,3272.0,301.696,301.696,301.4656,301.5301,3272.0
2020-07-29 11:50:00,327.15,327.15,326.88,327.01,9034.0,301.4933,301.4933,301.2444,301.3642,9034.0
2020-07-29 11:55:00,327.1,327.1,326.89,326.96,2484.0,301.4472,301.4472,301.2537,301.3182,2484.0
2020-07-29 12:00:00,326.86,326.9,326.41,326.41,6691.0,301.226,301.2629,300.8113,300.8113,6691.0
2020-07-29 12:05:00,326.42,326.43,325.72,325.72,12621.0,300.8205,300.8297,300.1754,300.1754,12621.0
2020-07-29 12:10:00,325.8,325.97,325.71,325.71,6571.0,300.2491,300.4058,300.1662,300.1662,6571.0
2020-07-29 12:15:00,325.78,325.88,325.56,325.72,11294.0,300.2307,300.3229,300.028,300.1754,11294.0
2020-07-29 12:20:00,325.68,326.07,325.67,325.87,10339.0,300.1385,300.498,300.1293,300.3136,10339.0
2020-07-29 12:25:00,325.94,326.37,325.94,326.14,6219.0,300.3782,300.7744,300.3782,300.5625,6219.0
2020-07-29 12:30:00,326.11,326.17,326.0,326.16,6032.0,300.5348,300.5901,300.4335,300.5809,6032.0
2020-07-29 12:35:00,326.12,326.27,326.02,326.05,8416.0,300.544,300.6823,300.4519,300.4795,8416.0
2020-07-29 12:40:00,326.11,326.17,325.96,326.0,5217.0,300.5348,300.5901,300.3966,300.4335,5217.0
2020-07-29 12:45:00,326.02,326.03,325.84,325.87,7727.0,300.4519,300.4611,300.286,300.3136,7727.0
2020-07-29 12:50:00,325.86,325.89,325.64,325.67,6008.0,300.3044,300.3321,300.1017,300.1293,6008.0
2020-07-29 12:55:00,325.67,325.99,325.67,325.84,5225.0,300.1293,300.4242,300.1293,300.286,5225.0
2020-07-29 13:00:00,325.95,326.34,325.95,326.04,8958.0,300.3874,300.7468,300.3874,300.4703,8958.0
2020-07-29 13:05:00,326.02,326.48,326.01,326.37,10135.0,300.4519,300.8758,300.4427,300.7744,10135.0
2020-07-29 13:10:00,326.4,326.59,326.34,326.48,8792.0,300.8021,300.9772,300.7468,300.8758,8792.0
2020-07-29 13:15:00,326.56,326.8,326.43,326.55,23408.0,300.9495,301.1707,300.8297,300.9403,23408.0
2020-07-29 13:20:00,326.54,326.54,326.16,326.18,7639.0,300.9311,300.9311,300.5809,300.5993,7639.0
2020-07-29 13:25:00,326.18,326.23,325.87,325.92,8617.0,300.5993,300.6454,300.3136,300.3597,8617.0
2020-07-29 13:30:00,326.0,326.31,325.96,326.09,6571.0,300.4335,300.7191,300.3966,300.5164,6571.0
2020-07-29 13:35:00,326.16,326.17,326.02,326.03,2546.0,300.5809,300.5901,300.4519,300.4611,2546.0
2020-07-29 13:40:00,326.0,326.07,325.87,325.92,3373.0,300.4335,300.498,300.3136,300.3597,3373.0
2020-07-29 13:45:00,325.93,325.93,325.55,325.58,8988.0,300.3689,300.3689,300.0187,300.0464,8988.0
2020-07-29 13:50:00,325.61,325.74,325.6,325.72,4688.0,300.074,300.1938,300.0648,300.1754,4688.0
2020-07-29 13:55:00,325.74,325.82,325.62,325.73,5649.0,300.1938,300.2676,300.0833,300.1846,5649.0
2020-07-29 14:00:00,325.83,326.3,325.38,325.47,9750.0,300.2768,300.7099,299.8621,299.945,9750.0
2020-07-29 14:05:00,325.49,325.83,325.49,325.65,5525.0,299.9635,300.2768,299.9635,300.1109,5525.0
2020-07-29 14:10:00,325.76,325.89,325.7,325.7,3069.0,300.2123,300.3321,300.157,300.157,3069.0
2020-07-29 14:15:00,325.75,326.26,325.75,326.26,8562.0,300.2031,300.6731,300.2031,300.6731,8562.0
2020-07-29 14:20:00,326.19,326.34,326.02,326.31,5225.0,300.6086,300.7468,300.4519,300.7191,5225.0
2020-07-29 14:25:00,326.34,326.63,326.2,326.63,9893.0,300.7468,301.014,300.6178,301.014,9893.0
2020-07-29 14:30:00,326.66,327.08,326.65,326.97,11348.0,301.0417,301.4288,301.0325,301.3274,11348.0
2020-07-29 14:35:00,327.07,327.48,327.07,327.32,10796.0,301.4195,301.7974,301.4195,301.6499,10796.0
2020-07-29 14:40:00,327.37,327.8,327.21,327.66,6845.0,301.696,302.0923,301.5486,301.9633,6845.0
2020-07-29 14:45:00,327.67,327.71,327.39,327.55,4640.0,301.9725,302.0093,301.7144,301.8619,4640.0
2020-07-29 14:50:00,327.49,327.51,327.09,327.19,7945.0,301.8066,301.825,301.438,301.5301,7945.0
2020-07-29 14:55:00,327.19,327.19,326.67,326.76,7883.0,301.5301,301.5301,301.0509,301.1339,7883.0
2020-07-29 15:00:00,326.79,326.84,326.37,326.37,3942.0,301.1615,301.2076,300.7744,300.7744,3942.0
2020-07-29 15:05:00,326.38,326.89,326.3,326.86,4535.0,300.7837,301.2537,300.7099,301.226,4535.0
2020-07-29 15:10:00,326.87,327.16,326.77,326.9,5707.0,301.2352,301.5025,301.1431,301.2629,5707.0
2020-07-29 15:15:00,326.96,327.26,326.92,327.08,5701.0,301.3182,301.5946,301.2813,301.4288,5701.0
2020-07-29 15:20:00,327.11,327.5,327.11,327.32,6909.0,301.4564,301.8158,301.4564,301.6499,6909.0
2020-07-29 15:25:00,327.41,327.42,327.14,327.33,4999.0,301.7329,301.7421,301.484,301.6591,4999.0
2020-07-29 15:30:00,327.38,327.9,327.06,327.9,11544.0,301.7052,302.1844,301.4103,302.1844,11544.0
2020-07-29 15:35:00,327.93,328.04,327.68,327.8,37941.0,302.2121,302.3135,301.9817,302.0923,37941.0
2020-07-29 15:40:00,327.8,327.8,327.4,327.47,11322.0,302.0923,302.0923,301.7237,301.7882,11322.0
2020-07-29 15:45:00,327.49,327.51,327.12,327.34,6766.0,301.8066,301.825,301.4656,301.6684,6766.0
2020-07-29 15:50:00,327.3,327.3,326.0,326.02,46473.0,301.6315,301.6315,300.4335,300.4519,46473.0
2020-07-29 15:55:00,326.03,326.28,325.83,326.14,69079.0,300.4611,300.6915,300.2768,300.5625,69079.0
2020-07-30 09:30:00,322.69,323.35,322.0,322.96,51353.0,298.0239,298.6335,297.3867,298.2733,51353.0
2020-07-30 09:35:00,323.17,323.41,322.6,323.21,19042.0,298.4672,298.6889,297.9408,298.5042,19042.0
2020-07-30 09:40:00,323.22,324.0,323.22,323.92,7841.0,298.5134,299.2338,298.5134,299.1599,7841.0
2020-07-30 09:45:00,324.0,325.22,323.76,324.67,15522.0,299.2338,300.3605,299.0121,299.8526,15522.0
2020-07-30 09:50:00,324.68,325.1,323.52,323.52,8626.0,299.8618,300.2497,298.7905,298.7905,8626.0
2020-07-30 09:55:00,323.42,324.47,323.07,324.24,17435.0,298.6981,299.6679,298.3749,299.4554,17435.0
2020-07-30 10:00:00,324.0,324.64,323.42,324.31,13335.0,299.2338,299.8249,298.6981,299.5201,13335.0
2020-07-30 10:05:00,324.23,324.24,323.58,323.96,8746.0,299.4462,299.4554,298.8459,299.1968,8746.0
2020-07-30 10:10:00,323.97,324.1,323.65,323.67,4935.0,299.2061,299.3261,298.9105,298.929,4935.0
2020-07-30 10:15:00,323.68,323.69,323.08,323.13,8608.0,298.9382,298.9475,298.3841,298.4303,8608.0
2020-07-30 10:20:00,323.09,323.09,322.11,323.0,11454.0,298.3933,298.3933,297.4882,298.3102,11454.0
2020-07-30 10:25:00,323.0,323.5,322.83,323.46,9842.0,298.3102,298.772,298.1532,298.7351,9842.0
2020-07-30 10:30:00,323.42,323.45,323.07,323.28,3999.0,298.6981,298.7258,298.3749,298.5688,3999.0
2020-07-30 10:35:00,323.2,323.54,322.95,323.54,6284.0,298.4949,298.8089,298.264,298.8089,6284.0
2020-07-30 10:40:00,323.43,323.47,323.16,323.2,6703.0,298.7073,298.7443,298.458,298.4949,6703.0
2020-07-30 10:45:00,323.2,323.61,323.17,323.46,6599.0,298.4949,298.8736,298.4672,298.7351,6599.0
2020-07-30 10:50:00,323.36,323.7,323.2,323.68,13997.0,298.6427,298.9567,298.4949,298.9382,13997.0
2020-07-30 10:55:00,323.62,324.36,323.55,324.27,10690.0,298.8828,299.5663,298.8182,299.4831,10690.0
2020-07-30 11:00:00,324.34,325.12,324.19,325.12,11166.0,299.5478,300.2682,299.4093,300.2682,11166.0
2020-07-30 11:05:00,325.05,325.05,324.45,324.45,5653.0,300.2035,300.2035,299.6494,299.6494,5653.0
2020-07-30 11:10:00,324.45,324.83,324.13,324.33,9755.0,299.6494,300.0003,299.3538,299.5386,9755.0
2020-07-30 11:15:00,324.28,324.35,324.09,324.19,3918.0,299.4924,299.557,299.3169,299.4093,3918.0
2020-07-30 11:20:00,324.16,324.63,324.12,324.28,11364.0,299.3815,299.8156,299.3446,299.4924,11364.0
2020-07-30 11:25:00,324.17,324.56,324.09,324.33,6000.0,299.3908,299.751,299.3169,299.5386,6000.0
2020-07-30 11:30:00,324.39,324.66,324.11,324.57,5729.0,299.594,299.8433,299.3354,299.7602,5729.0
2020-07-30 11:35:00,324.79,324.97,324.63,324.84,4763.0,299.9634,300.1296,299.8156,300.0096,4763.0
2020-07-30 11:40:00,324.88,325.23,324.53,324.79,8323.0,300.0465,300.3698,299.7233,299.9634,8323.0
2020-07-30 11:45:00,324.79,324.93,324.59,324.93,6361.0,299.9634,300.0927,299.7787,300.0927,6361.0
2020-07-30 11:50:00,324.97,324.97,324.62,324.88,4588.0,300.1296,300.1296,299.8064,300.0465,4588.0
2020-07-30 11:55:00,324.91,324.91,324.42,324.62,5216.0,300.0742,300.0742,299.6217,299.8064,5216.0
2020-07-30 12:00:00,324.72,325.05,324.69,324.76,6400.0,299.8987,300.2035,299.871,299.9357,6400.0
2020-07-30 12:05:00,324.77,324.79,324.4,324.47,3810.0,299.9449,299.9634,299.6032,299.6679,3810.0
2020-07-30 12:10:00,324.43,324.75,324.31,324.64,4628.0,299.6309,299.9264,299.5201,299.8249,4628.0
2020-07-30 12:15:00,324.69,325.72,324.69,325.57,10067.0,299.871,300.8223,299.871,300.6838,10067.0
2020-07-30 12:20:00,325.48,325.58,325.2,325.52,4288.0,300.6006,300.693,300.3421,300.6376,4288.0
2020-07-30 12:25:00,325.6,325.6,325.38,325.48,3154.0,300.7115,300.7115,300.5083,300.6006,3154.0
2020-07-30 12:30:00,325.63,325.75,325.47,325.47,3813.0,300.7392,300.85,300.5914,300.5914,3813.0
2020-07-30 12:35:00,325.48,325.51,325.28,325.33,4546.0,300.6006,300.6284,300.4159,300.4621,4546.0
2020-07-30 12:40:00,325.45,325.6,325.4,325.59,3578.0,300.5729,300.7115,300.5268,300.7022,3578.0
2020-07-30 12:45:00,325.62,325.63,325.41,325.61,4315.0,300.7299,300.7392,300.536,300.7207,4315.0
2020-07-30 12:50:00,325.63,325.77,325.52,325.59,3674.0,300.7392,300.8685,300.6376,300.7022,3674.0
2020-07-30 12:55:00,325.59,325.6,325.41,325.46,3638.0,300.7022,300.7115,300.536,300.5822,3638.0
2020-07-30 13:00:00,325.56,326.13,325.46,325.55,16661.0,300.6745,301.201,300.5822,300.6653,16661.0
2020-07-30 13:05:00,325.75,326.11,325.75,325.85,4965.0,300.85,301.1825,300.85,300.9424,4965.0
2020-07-30 13:10:00,325.96,326.08,325.9,325.99,6157.0,301.044,301.1548,300.9885,301.0717,6157.0
2020-07-30 13:15:00,326.08,326.45,326.08,326.28,6902.0,301.1548,301.4965,301.1548,301.3395,6902.0
2020-07-30 13:20:00,326.25,326.38,326.2,326.21,5283.0,301.3118,301.4319,301.2656,301.2748,5283.0
2020-07-30 13:25:00,326.19,326.29,325.7,325.7,4872.0,301.2564,301.3487,300.8038,300.8038,4872.0
2020-07-30 13:30:00,325.7,325.8,325.33,325.41,4689.0,300.8038,300.8962,300.4621,300.536,4689.0
2020-07-30 13:35:00,325.43,325.48,325.2,325.29,7115.0,300.5545,300.6006,300.3421,300.4252,7115.0
2020-07-30 13:40:00,325.22,325.37,325.1,325.11,4050.0,300.3605,300.4991,300.2497,300.2589,4050.0
2020-07-30 13:45:00,325.13,325.19,324.69,324.73,17957.0,300.2774,300.3328,299.871,299.908,17957.0
2020-07-30 13:50:00,324.76,324.88,324.57,324.78,8171.0,299.9357,300.0465,299.7602,299.9542,8171.0
2020-07-30 13:55:00,324.75,324.8,324.61,324.8,6804.0,299.9264,299.9726,299.7971,299.9726,6804.0
2020-07-30 14:00:00,324.87,325.05,324.76,324.85,5924.0,300.0373,300.2035,299.9357,300.0188,5924.0
2020-07-30 14:05:00,324.9,325.06,324.76,325.0,8298.0,300.065,300.2128,299.9357,300.1573,8298.0
2020-07-30 14:10:00,324.99,325.25,324.73,325.04,3700.0,300.1481,300.3882,299.908,300.1943,3700.0
2020-07-30 14:15:00,324.96,325.1,324.79,325.1,3475.0,300.1204,300.2497,299.9634,300.2497,3475.0
2020-07-30 14:20:00,324.97,325.51,324.81,325.51,7183.0,300.1296,300.6284,299.9819,300.6284,7183.0
2020-07-30 14:25:00,325.45,325.45,325.0,325.28,6311.0,300.5729,300.5729,300.1573,300.4159,6311.0
2020-07-30 14:30:00,325.24,325.24,324.94,325.03,8225.0,300.379,300.379,300.1019,300.185,8225.0
2020-07-30 14:35:00,325.02,325.35,324.97,325.24,5053.0,300.1758,300.4806,300.1296,300.379,5053.0
2020-07-30 14:40:00,325.28,325.45,325.27,325.41,3437.0,300.4159,300.5729,300.4067,300.536,3437.0
2020-07-30 14:45:00,325.36,325.51,325.2,325.33,7916.0,300.4898,300.6284,300.3421,300.4621,7916.0
2020-07-30 14:50:00,325.41,325.41,325.05,325.05,7594.0,300.536,300.536,300.2035,300.2035,7594.0
2020-07-30 14:55:00,325.17,325.17,324.78,324.99,7945.0,300.3143,300.3143,299.9542,300.1481,7945.0
2020-07-30 15:00:00,324.92,325.25,324.89,324.89,3969.0,300.0835,300.3882,300.0557,300.0557,3969.0
2020-07-30 15:05:00,324.85,324.92,324.66,324.79,4200.0,300.0188,300.0835,299.8433,299.9634,4200.0
2020-07-30 15:10:00,324.73,325.04,324.71,324.99,7417.0,299.908,300.1943,299.8895,300.1481,7417.0
2020-07-30 15:15:00,325.03,325.39,324.82,325.26,6762.0,300.185,300.5175,299.9911,300.3975,6762.0
2020-07-30 15:20:00,325.4,325.4,325.08,325.26,7045.0,300.5268,300.5268,300.2312,300.3975,7045.0
2020-07-30 15:25:00,325.24,325.36,325.13,325.25,6337.0,300.379,300.4898,300.2774,300.3882,6337.0
2020-07-30 15:30:00,325.28,325.74,325.08,325.44,9518.0,300.4159,300.8408,300.2312,300.5637,9518.0
2020-07-30 15:35:00,325.42,325.47,325.16,325.22,9299.0,300.5452,300.5914,300.3051,300.3605,9299.0
2020-07-30 15:40:00,325.18,325.38,325.04,325.11,10531.0,300.3236,300.5083,300.1943,300.2589,10531.0
2020-07-30 15:45:00,325.12,325.21,324.87,324.98,11157.0,300.2682,300.3513,300.0373,300.1389,11157.0
2020-07-30 15:50:00,325.06,325.39,324.71,324.78,25663.0,300.2128,300.5175,299.8895,299.9542,25663.0
2020-07-30 15:55:00,324.79,325.0,324.66,324.82,37245.0,299.9634,300.1573,299.8433,299.9911,37245.0
2020-07-31 09:30:00,324.82,325.96,324.2,325.14,44612.0,299.9911,301.044,299.4185,300.2866,44612.0
2020-07-31 09:35:00,325.21,325.39,324.77,324.85,16133.0,300.3513,300.5175,299.9449,300.0188,16133.0
2020-07-31 09:40:00,324.74,325.2,324.47,324.64,17319.0,299.9172,300.3421,299.6679,299.8249,17319.0
2020-07-31 09:45:00,324.65,325.7,324.06,325.12,20086.0,299.8341,300.8038,299.2892,300.2682,20086.0
2020-07-31 09:50:00,325.04,325.38,324.75,325.15,7432.0,300.1943,300.5083,299.9264,300.2959,7432.0
2020-07-31 09:55:00,325.16,325.22,324.73,324.77,10957.0,300.3051,300.3605,299.908,299.9449,10957.0
2020-07-31 10:00:00,324.86,324.86,324.18,324.59,10593.0,300.028,300.028,299.4,299.7787,10593.0
2020-07-31 10:05:00,324.52,325.07,324.43,324.74,8955.0,299.714,300.222,299.6309,299.9172,8955.0
2020-07-31 10:10:00,324.82,325.24,324.52,325.24,9206.0,299.9911,300.379,299.714,300.379,9206.0
2020-07-31 10:15:00,325.11,325.25,324.75,324.8,7403.0,300.2589,300.3882,299.9264,299.9726,7403.0
2020-07-31 10:20:00,324.75,325.34,324.59,325.34,5586.0,299.9264,300.4713,299.7787,300.4713,5586.0
2020-07-31 10:25:00,325.29,325.29,324.57,324.69,7788.0,300.4252,300.4252,299.7602,299.871,7788.0
2020-07-31 10:30:00,324.68,325.42,324.67,324.75,10486.0,299.8618,300.5452,299.8526,299.9264,10486.0
2020-07-31 10:35:00,324.75,325.01,324.68,324.9,5828.0,299.9264,300.1666,299.8618,300.065,5828.0
2020-07-31 10:40:00,324.78,324.84,324.41,324.47,5655.0,299.9542,300.0096,299.6124,299.6679,5655.0
2020-07-31 10:45:00,324.5,325.07,324.38,325.0,4750.0,299.6956,300.222,299.5847,300.1573,4750.0
2020-07-31 10:50:00,324.8,324.94,324.55,324.85,3748.0,299.9726,300.1019,299.7417,300.0188,3748.0
2020-07-31 10:55:00,324.73,325.0,324.68,324.92,3232.0,299.908,300.1573,299.8618,300.0835,3232.0
2020-07-31 11:00:00,324.9,324.92,324.7,324.71,10978.0,300.065,300.0835,299.8803,299.8895,10978.0
2020-07-31 11:05:00,324.69,324.79,324.39,324.39,15649.0,299.871,299.9634,299.594,299.594,15649.0
2020-07-31 11:10:00,324.48,325.12,324.38,324.99,18794.0,299.6771,300.2682,299.5847,300.1481,18794.0
2020-07-31 11:15:00,325.03,325.9,324.99,325.88,6209.0,300.185,300.9885,300.1481,300.9701,6209.0
2020-07-31 11:20:00,325.86,325.94,325.68,325.91,5120.0,300.9516,301.0255,300.7854,300.9978,5120.0
2020-07-31 11:25:00,325.9,326.03,325.65,325.69,8238.0,300.9885,301.1086,300.7577,300.7946,8238.0
2020-07-31 11:30:00,325.8,325.8,325.14,325.16,5855.0,300.8962,300.8962,300.2866,300.3051,5855.0
2020-07-31 11:35:00,325.07,325.11,324.82,324.94,5056.0,300.222,300.2589,299.9911,300.1019,5056.0
2020-07-31 11:40:00,325.0,325.31,324.77,324.82,7434.0,300.1573,300.4436,299.9449,299.9911,7434.0
2020-07-31 11:45:00,324.88,325.24,324.88,325.03,4661.0,300.0465,300.379,300.0465,300.185,4661.0
2020-07-31 11:50:00,325.03,325.04,324.56,324.76,7677.0,300.185,300.1943,299.751,299.9357,7677.0
2020-07-31 11:55:00,324.71,324.85,324.31,324.56,9271.0,299.8895,300.0188,299.5201,299.751,9271.0
2020-07-31 12:00:00,324.56,324.72,323.85,324.14,12336.0,299.751,299.8987,299.0952,299.3631,12336.0
2020-07-31 12:05:00,324.14,324.38,323.83,323.9,5639.0,299.3631,299.5847,299.0768,299.1414,5639.0
2020-07-31 12:10:00,323.98,324.32,323.82,323.85,8104.0,299.2153,299.5293,299.0675,299.0952,8104.0
2020-07-31 12:15:00,323.87,323.98,323.49,323.89,12360.0,299.1137,299.2153,298.7628,299.1322,12360.0
2020-07-31 12:20:00,323.88,324.16,323.84,323.95,6601.0,299.123,299.3815,299.086,299.1876,6601.0
2020-07-31 12:25:00,323.98,324.4,323.81,324.34,9908.0,299.2153,299.6032,299.0583,299.5478,9908.0
2020-07-31 12:30:00,324.29,324.29,323.73,323.74,7738.0,299.5016,299.5016,298.9844,298.9937,7738.0
2020-07-31 12:35:00,323.86,323.93,323.5,323.78,20380.0,299.1045,299.1691,298.772,299.0306,20380.0
2020-07-31 12:40:00,323.69,323.74,323.51,323.72,5123.0,298.9475,298.9937,298.7812,298.9752,5123.0
2020-07-31 12:45:00,323.7,323.78,323.35,323.44,11570.0,298.9567,299.0306,298.6335,298.7166,11570.0
2020-07-31 12:50:00,323.33,323.47,323.07,323.19,6195.0,298.615,298.7443,298.3749,298.4857,6195.0
2020-07-31 12:55:00,323.06,323.32,322.76,323.09,9409.0,298.3656,298.6058,298.0886,298.3933,9409.0
2020-07-31 13:00:00,323.24,323.25,322.89,323.08,13715.0,298.5319,298.5411,298.2086,298.3841,13715.0
2020-07-31 13:05:00,323.11,323.19,322.84,323.09,6889.0,298.4118,298.4857,298.1624,298.3933,6889.0
2020-07-31 13:10:00,322.95,323.07,322.67,322.68,8974.0,298.264,298.3749,298.0054,298.0147,8974.0
2020-07-31 13:15:00,322.67,322.82,322.55,322.74,12806.0,298.0054,298.144,297.8946,298.0701,12806.0
2020-07-31 13:20:00,322.68,323.05,322.67,323.0,5598.0,298.0147,298.3564,298.0054,298.3102,5598.0
2020-07-31 13:25:00,323.06,323.29,322.83,323.19,9265.0,298.3656,298.578,298.1532,298.4857,9265.0
2020-07-31 13:30:00,323.15,323.29,322.92,322.94,6414.0,298.4488,298.578,298.2363,298.2548,6414.0
2020-07-31 13:35:00,322.99,323.11,322.92,323.03,7146.0,298.301,298.4118,298.2363,298.3379,7146.0
2020-07-31 13:40:00,323.03,323.35,323.02,323.21,7598.0,298.3379,298.6335,298.3287,298.5042,7598.0
2020-07-31 13:45:00,323.18,323.86,323.18,323.62,8443.0,298.4765,299.1045,298.4765,298.8828,8443.0
2020-07-31 13:50:00,323.63,323.82,323.54,323.74,10538.0,298.8921,299.0675,298.8089,298.9937,10538.0
2020-07-31 13:55:00,323.73,323.76,323.42,323.47,10779.0,298.9844,299.0121,298.6981,298.7443,10779.0
2020-07-31 14:00:00,323.41,323.82,323.34,323.43,17285.0,298.6889,299.0675,298.6242,298.7073,17285.0
2020-07-31 14:05:00,323.41,323.42,322.69,322.69,13064.0,298.6889,298.6981,298.0239,298.0239,13064.0
2020-07-31 14:10:00,322.62,322.77,322.55,322.64,10996.0,297.9593,298.0978,297.8946,297.9777,10996.0
2020-07-31 14:15:00,322.58,323.0,322.58,322.91,6427.0,297.9223,298.3102,297.9223,298.2271,6427.0
2020-07-31 14:20:00,322.91,323.04,322.78,322.92,5271.0,298.2271,298.3472,298.107,298.2363,5271.0
2020-07-31 14:25:00,322.96,323.3,322.88,323.19,7561.0,298.2733,298.5873,298.1994,298.4857,7561.0
2020-07-31 14:30:00,323.14,323.38,323.12,323.34,2401.0,298.4395,298.6612,298.421,298.6242,2401.0
2020-07-31 14:35:00,323.34,323.42,323.14,323.34,9235.0,298.6242,298.6981,298.4395,298.6242,9235.0
2020-07-31 14:40:00,323.28,323.71,323.24,323.67,11431.0,298.5688,298.9659,298.5319,298.929,11431.0
2020-07-31 14:45:00,323.73,323.99,323.62,323.67,8316.0,298.9844,299.2245,298.8828,298.929,8316.0
2020-07-31 14:50:00,323.67,323.86,323.48,323.85,7920.0,298.929,299.1045,298.7535,299.0952,7920.0
2020-07-31 14:55:00,323.78,324.17,323.77,324.11,7755.0,299.0306,299.3908,299.0214,299.3354,7755.0
2020-07-31 15:00:00,324.07,325.16,324.05,325.12,18137.0,299.2984,300.3051,299.28,300.2682,18137.0
2020-07-31 15:05:00,325.1,325.4,324.66,324.81,15058.0,300.2497,300.5268,299.8433,299.9819,15058.0
2020-07-31 15:10:00,324.74,325.12,324.54,324.96,8504.0,299.9172,300.2682,299.7325,300.1204,8504.0
2020-07-31 15:15:00,325.02,325.32,324.85,324.98,16712.0,300.1758,300.4529,300.0188,300.1389,16712.0
2020-07-31 15:20:00,325.02,325.35,325.01,325.29,9585.0,300.1758,300.4806,300.1666,300.4252,9585.0
2020-07-31 15:25:00,325.25,325.37,325.06,325.32,10849.0,300.3882,300.4991,300.2128,300.4529,10849.0
2020-07-31 15:30:00,325.39,325.48,325.16,325.24,13409.0,300.5175,300.6006,300.3051,300.379,13409.0
2020-07-31 15:35:00,325.29,325.66,325.25,325.39,13291.0,300.4252,300.7669,300.3882,300.5175,13291.0
2020-07-31 15:40:00,325.4,325.83,325.39,325.74,14479.0,300.5268,300.9239,300.5175,300.8408,14479.0
2020-07-31 15:45:00,325.77,326.31,325.72,325.84,28418.0,300.8685,301.3672,300.8223,300.9331,28418.0
2020-07-31 15:50:00,325.56,325.9,324.89,324.89,58202.0,300.6745,300.9885,300.0557,300.0557,58202.0
2020-07-31 15:55:00,324.84,325.76,324.73,325.53,110724.0,300.0096,300.8592,299.908,300.6468,110724.0
2020-08-03 09:30:00,325.64,326.74,325.31,326.12,62571.0,300.7484,301.7643,300.4436,301.1917,62571.0
2020-08-03 09:35:00,326.02,326.2,325.15,325.41,31060.0,301.0994,301.2656,300.2959,300.536,31060.0
2020-08-03 09:40:00,325.41,325.78,324.91,325.12,24899.0,300.536,300.8777,300.0742,300.2682,24899.0
2020-08-03 09:45:00,325.16,325.16,324.66,324.95,15621.0,300.3051,300.3051,299.8433,300.1112,15621.0
2020-08-03 09:50:00,324.95,325.0,324.3,324.71,16141.0,300.1112,300.1573,299.5108,299.8895,16141.0
2020-08-03 09:55:00,324.87,325.38,324.74,325.36,11524.0,300.0373,300.5083,299.9172,300.4898,11524.0
2020-08-03 10:00:00,325.17,325.44,324.93,325.21,20576.0,300.3143,300.5637,300.0927,300.3513,20576.0
2020-08-03 10:05:00,325.22,325.89,325.16,325.82,16724.0,300.3605,300.9793,300.3051,300.9147,16724.0
2020-08-03 10:10:00,325.82,325.96,325.54,325.89,15192.0,300.9147,301.044,300.6561,300.9793,15192.0
2020-08-03 10:15:00,325.89,326.2,325.72,325.73,15013.0,300.9793,301.2656,300.8223,300.8315,15013.0
2020-08-03 10:20:00,325.71,325.85,324.9,325.05,21294.0,300.8131,300.9424,300.065,300.2035,21294.0
2020-08-03 10:25:00,325.1,325.32,324.54,324.59,19773.0,300.2497,300.4529,299.7325,299.7787,19773.0
2020-08-03 10:30:00,324.63,324.98,324.57,324.98,23891.0,299.8156,300.1389,299.7602,300.1389,23891.0
2020-08-03 10:35:00,324.93,325.58,324.86,325.58,17993.0,300.0927,300.693,300.028,300.693,17993.0
2020-08-03 10:40:00,325.52,325.88,325.43,325.84,11721.0,300.6376,300.9701,300.5545,300.9331,11721.0
2020-08-03 10:45:00,325.69,326.17,325.65,326.14,12608.0,300.7946,301.2379,300.7577,301.2102,12608.0
2020-08-03 10:50:00,326.17,326.49,326.06,326.29,13851.0,301.2379,301.5334,301.1363,301.3487,13851.0
2020-08-03 10:55:00,326.35,326.35,325.66,326.0,6337.0,301.4041,301.4041,300.7669,301.0809,6337.0
2020-08-03 11:00:00,326.1,326.39,326.04,326.39,7512.0,301.1733,301.4411,301.1178,301.4411,7512.0
2020-08-03 11:05:00,326.4,326.77,326.4,326.72,33057.0,301.4503,301.792,301.4503,301.7459,33057.0
2020-08-03 11:10:00,326.69,326.9,326.54,326.78,10836.0,301.7182,301.9121,301.5796,301.8013,10836.0
2020-08-03 11:15:00,326.84,327.58,326.81,327.52,9568.0,301.8567,302.5401,301.829,302.4847,9568.0
2020-08-03 11:20:00,327.5,327.5,327.05,327.3,9798.0,302.4662,302.4662,302.0506,302.2815,9798.0
2020-08-03 11:25:00,327.25,327.75,327.24,327.59,12709.0,302.2354,302.6971,302.2261,302.5494,12709.0
2020-08-03 11:30:00,327.68,327.96,327.52,327.94,16317.0,302.6325,302.8911,302.4847,302.8726,16317.0
2020-08-03 11:35:00,327.86,328.02,327.76,328.0,17399.0,302.7987,302.9465,302.7064,302.928,17399.0
2020-08-03 11:40:00,328.06,328.06,327.6,327.9,35106.0,302.9834,302.9834,302.5586,302.8357,35106.0
2020-08-03 11:45:00,327.91,328.29,327.85,328.2,9932.0,302.8449,303.1959,302.7895,303.1127,9932.0
2020-08-03 11:50:00,328.18,328.19,327.5,327.57,6836.0,303.0943,303.1035,302.4662,302.5309,6836.0
2020-08-03 11:55:00,327.56,327.76,327.39,327.61,6547.0,302.5217,302.7064,302.3646,302.5678,6547.0
2020-08-03 12:00:00,327.65,327.65,327.27,327.59,4837.0,302.6048,302.6048,302.2538,302.5494,4837.0
2020-08-03 12:05:00,327.62,328.0,327.54,327.95,11144.0,302.5771,302.928,302.5032,302.8818,11144.0
2020-08-03 12:10:00,327.98,327.98,327.72,327.88,9673.0,302.9096,302.9096,302.6694,302.8172,9673.0
2020-08-03 12:15:00,327.9,328.26,327.9,327.95,10361.0,302.8357,303.1681,302.8357,302.8818,10361.0
2020-08-03 12:20:00,327.98,328.08,327.9,327.92,4349.0,302.9096,303.0019,302.8357,302.8541,4349.0
2020-08-03 12:25:00,327.92,327.92,327.42,327.64,10678.0,302.8541,302.8541,302.3924,302.5955,10678.0
2020-08-03 12:30:00,327.6,327.89,327.58,327.72,13188.0,302.5586,302.8264,302.5401,302.6694,13188.0
2020-08-03 12:35:00,327.64,327.83,327.58,327.8,5501.0,302.5955,302.771,302.5401,302.7433,5501.0
2020-08-03 12:40:00,327.81,327.82,327.58,327.68,8502.0,302.7525,302.7618,302.5401,302.6325,8502.0
2020-08-03 12:45:00,327.74,328.0,327.69,327.97,6546.0,302.6879,302.928,302.6417,302.9003,6546.0
2020-08-03 12:50:00,327.92,327.98,327.74,327.97,7008.0,302.8541,302.9096,302.6879,302.9003,7008.0
2020-08-03 12:55:00,327.94,328.05,327.74,328.0,6381.0,302.8726,302.9742,302.6879,302.928,6381.0
2020-08-03 13:00:00,328.1,328.34,328.04,328.32,9467.0,303.0204,303.242,302.965,303.2236,9467.0
2020-08-03 13:05:00,328.31,328.59,328.31,328.57,8435.0,303.2143,303.4729,303.2143,303.4545,8435.0
2020-08-03 13:10:00,328.57,328.63,328.46,328.49,8866.0,303.4545,303.5099,303.3529,303.3806,8866.0
2020-08-03 13:15:00,328.5,328.59,328.46,328.49,6238.0,303.3898,303.4729,303.3529,303.3806,6238.0
2020-08-03 13:20:00,328.5,328.91,328.4,328.91,9607.0,303.3898,303.7685,303.2974,303.7685,9607.0
2020-08-03 13:25:00,328.84,329.15,328.83,329.08,14484.0,303.7038,303.9901,303.6946,303.9255,14484.0
2020-08-03 13:30:00,329.2,329.23,328.96,329.18,8427.0,304.0363,304.064,303.8146,304.0178,8427.0
2020-08-03 13:35:00,329.2,329.2,329.02,329.2,7090.0,304.0363,304.0363,303.8701,304.0363,7090.0
2020-08-03 13:40:00,329.13,329.32,329.04,329.2,14510.0,303.9716,304.1471,303.8885,304.0363,14510.0
2020-08-03 13:45:00,329.18,329.25,328.94,328.94,6440.0,304.0178,304.0825,303.7962,303.7962,6440.0
2020-08-03 13:50:00,328.82,328.88,328.6,328.88,12356.0,303.6853,303.7408,303.4822,303.7408,12356.0
2020-08-03 13:55:00,328.74,328.83,328.62,328.72,4532.0,303.6115,303.6946,303.5006,303.593,4532.0
2020-08-03 14:00:00,328.73,328.93,328.59,328.93,8830.0,303.6022,303.7869,303.4729,303.7869,8830.0
2020-08-03 14:05:00,328.91,328.98,328.71,328.81,9680.0,303.7685,303.8331,303.5838,303.6761,9680.0
2020-08-03 14:10:00,328.78,329.35,328.74,329.29,7090.0,303.6484,304.1748,303.6115,304.1194,7090.0
2020-08-03 14:15:00,329.32,329.54,329.07,329.09,21843.0,304.1471,304.3503,303.9162,303.9347,21843.0
2020-08-03 14:20:00,329.04,329.22,329.04,329.14,5866.0,303.8885,304.0548,303.8885,303.9809,5866.0
2020-08-03 14:25:00,329.11,329.14,328.76,329.05,9056.0,303.9532,303.9809,303.6299,303.8978,9056.0
2020-08-03 14:30:00,329.1,329.25,329.05,329.12,3916.0,303.9439,304.0825,303.8978,303.9624,3916.0
2020-08-03 14:35:00,329.14,329.25,329.05,329.13,7842.0,303.9809,304.0825,303.8978,303.9716,7842.0
2020-08-03 14:40:00,329.1,329.14,328.94,329.0,12183.0,303.9439,303.9809,303.7962,303.8516,12183.0
2020-08-03 14:45:00,328.98,328.99,328.76,328.95,5981.0,303.8331,303.8423,303.6299,303.8054,5981.0
2020-08-03 14:50:00,328.93,329.0,328.6,328.63,8444.0,303.7869,303.8516,303.4822,303.5099,8444.0
2020-08-03 14:55:00,328.62,328.83,328.55,328.79,6419.0,303.5006,303.6946,303.436,303.6576,6419.0
2020-08-03 15:00:00,328.78,328.86,328.55,328.57,8437.0,303.6484,303.7223,303.436,303.4545,8437.0
2020-08-03 15:05:00,328.51,328.68,328.49,328.63,6065.0,303.399,303.556,303.3806,303.5099,6065.0
2020-08-03 15:10:00,328.62,328.7,328.4,328.7,7078.0,303.5006,303.5745,303.2974,303.5745,7078.0
2020-08-03 15:15:00,328.67,328.67,328.35,328.53,10149.0,303.5468,303.5468,303.2513,303.4175,10149.0
2020-08-03 15:20:00,328.46,328.69,328.45,328.64,9879.0,303.3529,303.5653,303.3436,303.5191,9879.0
2020-08-03 15:25:00,328.7,328.89,328.62,328.82,7093.0,303.5745,303.75,303.5006,303.6853,7093.0
2020-08-03 15:30:00,328.85,329.0,328.41,328.72,17567.0,303.713,303.8516,303.3067,303.593,17567.0
2020-08-03 15:35:00,328.7,329.01,328.7,328.96,16453.0,303.5745,303.8608,303.5745,303.8146,16453.0
2020-08-03 15:40:00,328.92,329.31,328.88,329.13,19408.0,303.7777,304.1379,303.7408,303.9716,19408.0
2020-08-03 15:45:00,329.19,329.53,329.1,329.44,17726.0,304.0271,304.3411,303.9439,304.2579,17726.0
2020-08-03 15:50:00,329.44,329.89,328.7,329.72,49008.0,304.2579,304.6736,303.5745,304.5165,49008.0
2020-08-03 15:55:00,329.73,329.88,329.13,329.16,72473.0,304.5258,304.6643,303.9716,303.9994,72473.0
2020-08-04 09:30:00,329.49,330.63,328.92,330.17,75053.0,304.3041,305.357,303.7777,304.9321,75053.0
2020-08-04 09:35:00,330.18,332.49,329.22,332.06,50049.0,304.9414,307.0748,304.0548,306.6777,50049.0
2020-08-04 09:40:00,332.01,332.5,330.84,331.28,33581.0,306.6315,307.084,305.5509,305.9573,33581.0
2020-08-04 09:45:00,331.46,332.37,331.13,332.27,26034.0,306.1235,306.964,305.8188,306.8716,26034.0
2020-08-04 09:50:00,332.27,333.68,332.21,333.5,62451.0,306.8716,308.1738,306.8162,308.0076,62451.0
2020-08-04 09:55:00,333.59,333.89,332.6,332.9,41170.0,308.0907,308.3678,307.1764,307.4535,41170.0
2020-08-04 10:00:00,333.11,333.3,332.67,333.02,21642.0,307.6474,307.8229,307.2411,307.5643,21642.0
2020-08-04 10:05:00,333.03,333.96,332.62,333.96,32440.0,307.5735,308.4324,307.1949,308.4324,32440.0
2020-08-04 10:10:00,333.97,334.61,333.97,334.21,42495.0,308.4417,309.0328,308.4417,308.6633,42495.0
2020-08-04 10:15:00,334.07,334.43,333.78,334.19,33463.0,308.534,308.8665,308.2662,308.6449,33463.0
2020-08-04 10:20:00,334.24,334.24,333.52,333.85,22637.0,308.691,308.691,308.0261,308.3309,22637.0
2020-08-04 10:25:00,333.93,334.2,333.59,334.16,42447.0,308.4047,308.6541,308.0907,308.6172,42447.0
2020-08-04 10:30:00,334.17,334.4,333.83,333.87,18231.0,308.6264,308.8388,308.3124,308.3493,18231.0
2020-08-04 10:35:00,333.84,333.92,333.42,333.9,12849.0,308.3216,308.3955,307.9337,308.377,12849.0
2020-08-04 10:40:00,333.99,334.7,333.96,334.65,24769.0,308.4602,309.1159,308.4324,309.0697,24769.0
2020-08-04 10:45:00,334.61,335.53,334.58,335.19,64664.0,309.0328,309.8824,309.0051,309.5684,64664.0
2020-08-04 10:50:00,335.2,335.51,334.78,335.26,20287.0,309.5777,309.864,309.1898,309.6331,20287.0
2020-08-04 10:55:00,335.21,335.21,334.68,334.68,10195.0,309.5869,309.5869,309.0974,309.0974,10195.0
2020-08-04 11:00:00,334.76,335.58,334.72,335.31,17250.0,309.1713,309.9286,309.1344,309.6793,17250.0
2020-08-04 11:05:00,335.38,336.0,335.34,336.0,21596.0,309.7439,310.3165,309.707,310.3165,21596.0
2020-08-04 11:10:00,335.99,336.06,335.28,335.38,27448.0,310.3073,310.3719,309.6515,309.7439,27448.0
2020-08-04 11:15:00,335.38,335.94,335.32,335.8,9398.0,309.7439,310.2611,309.6885,310.1318,9398.0
2020-08-04 11:20:00,335.75,336.11,335.39,336.11,16261.0,310.0856,310.4181,309.7531,310.4181,16261.0
2020-08-04 11:25:00,336.13,336.46,335.75,336.39,41899.0,310.4366,310.7413,310.0856,310.6767,41899.0
2020-08-04 11:30:00,336.28,337.49,336.25,337.44,75456.0,310.5751,311.6926,310.5474,311.6464,75456.0
2020-08-04 11:35:00,337.47,337.75,337.31,337.57,26447.0,311.6741,311.9327,311.5264,311.7665,26447.0
2020-08-04 11:40:00,337.6,337.74,336.65,336.97,39117.0,311.7942,311.9235,310.9168,311.2124,39117.0
2020-08-04 11:45:00,336.94,337.05,336.57,336.86,30188.0,311.1847,311.2862,310.8429,311.1108,30188.0
2020-08-04 11:50:00,336.83,337.51,336.8,337.48,68713.0,311.0831,311.7111,311.0554,311.6834,68713.0
2020-08-04 11:55:00,337.48,337.63,337.28,337.59,23115.0,311.6834,311.8219,311.4987,311.785,23115.0
2020-08-04 12:00:00,337.59,337.87,337.44,337.61,27283.0,311.785,312.0436,311.6464,311.8034,27283.0
2020-08-04 12:05:00,337.67,337.9,337.21,337.86,25868.0,311.8589,312.0713,311.434,312.0343,25868.0
2020-08-04 12:10:00,337.91,338.86,337.91,338.82,30923.0,312.0805,312.9579,312.0805,312.921,30923.0
2020-08-04 12:15:00,338.84,338.85,338.3,338.56,45877.0,312.9394,312.9487,312.4407,312.6808,45877.0
2020-08-04 12:20:00,338.48,338.69,338.1,338.69,27580.0,312.6069,312.8009,312.256,312.8009,27580.0
2020-08-04 12:25:00,338.66,338.67,338.21,338.28,16530.0,312.7732,312.7824,312.3576,312.4222,16530.0
2020-08-04 12:30:00,338.25,338.25,337.14,337.24,29141.0,312.3945,312.3945,311.3694,311.4617,29141.0
2020-08-04 12:35:00,337.21,337.34,336.68,336.69,16945.0,311.434,311.5541,310.9445,310.9538,16945.0
2020-08-04 12:40:00,336.7,337.2,336.55,336.66,15688.0,310.963,311.4248,310.8245,310.9261,15688.0
2020-08-04 12:45:00,336.72,337.19,336.16,336.16,18381.0,310.9815,311.4155,310.4643,310.4643,18381.0
2020-08-04 12:50:00,336.21,336.35,335.92,335.99,16250.0,310.5105,310.6398,310.2426,310.3073,16250.0
2020-08-04 12:55:00,335.96,336.6,335.79,336.52,20705.0,310.2796,310.8706,310.1226,310.7968,20705.0
2020-08-04 13:00:00,336.55,337.08,336.54,336.98,20304.0,310.8245,311.314,310.8152,311.2216,20304.0
2020-08-04 13:05:00,336.98,337.59,336.96,337.59,15263.0,311.2216,311.785,311.2031,311.785,15263.0
2020-08-04 13:10:00,337.56,337.84,337.36,337.73,20004.0,311.7573,312.0159,311.5726,311.9143,20004.0
2020-08-04 13:15:00,337.73,338.31,337.7,338.29,23366.0,311.9143,312.4499,311.8866,312.4315,23366.0
2020-08-04 13:20:00,338.34,338.43,337.79,337.96,14482.0,312.4776,312.5608,311.9697,312.1267,14482.0
2020-08-04 13:25:00,337.99,338.02,337.41,337.59,44125.0,312.1544,312.1821,311.6187,311.785,44125.0
2020-08-04 13:30:00,337.63,338.02,337.32,337.96,49883.0,311.8219,312.1821,311.5356,312.1267,49883.0
2020-08-04 13:35:00,338.01,338.1,337.49,337.67,58255.0,312.1729,312.256,311.6926,311.8589,58255.0
2020-08-04 13:40:00,337.63,337.89,337.28,337.67,47180.0,311.8219,312.062,311.4987,311.8589,47180.0
2020-08-04 13:45:00,337.61,337.61,336.93,337.05,15064.0,311.8034,311.8034,311.1754,311.2862,15064.0
2020-08-04 13:50:00,337.09,337.09,336.81,336.95,5600.0,311.3232,311.3232,311.0646,311.1939,5600.0
2020-08-04 13:55:00,337.05,337.17,336.8,336.86,5753.0,311.2862,311.3971,311.0554,311.1108,5753.0
2020-08-04 14:00:00,336.92,337.2,336.92,337.18,5136.0,311.1662,311.4248,311.1662,311.4063,5136.0
2020-08-04 14:05:00,337.14,337.19,336.95,336.95,5603.0,311.3694,311.4155,311.1939,311.1939,5603.0
2020-08-04 14:10:00,336.99,337.36,336.98,337.36,7700.0,311.2308,311.5726,311.2216,311.5726,7700.0
2020-08-04 14:15:00,337.35,337.83,337.2,337.75,24007.0,311.5633,312.0066,311.4248,311.9327,24007.0
2020-08-04 14:20:00,337.78,337.84,337.27,337.48,10871.0,311.9604,312.0159,311.4894,311.6834,10871.0
2020-08-04 14:25:00,337.45,337.47,337.1,337.13,9456.0,311.6557,311.6741,311.3324,311.3601,9456.0
2020-08-04 14:30:00,337.24,337.42,337.02,337.18,16679.0,311.4617,311.628,311.2585,311.4063,16679.0
2020-08-04 14:35:00,337.05,337.31,337.03,337.12,9827.0,311.2862,311.5264,311.2678,311.3509,9827.0
2020-08-04 14:40:00,337.11,338.11,337.09,338.0,27873.0,311.3417,312.2652,311.3232,312.1636,27873.0
2020-08-04 14:45:00,338.0,338.15,337.66,338.08,17988.0,312.1636,312.3022,311.8496,312.2375,17988.0
2020-08-04 14:50:00,338.1,338.25,337.86,338.14,20638.0,312.256,312.3945,312.0343,312.2929,20638.0
2020-08-04 14:55:00,338.11,338.13,337.56,338.07,15649.0,312.2652,312.2837,311.7573,312.2283,15649.0
2020-08-04 15:00:00,338.09,338.8,337.98,338.8,26642.0,312.2468,312.9025,312.1452,312.9025,26642.0
2020-08-04 15:05:00,338.75,338.76,338.39,338.5,16671.0,312.8563,312.8655,312.5238,312.6254,16671.0
2020-08-04 15:10:00,338.56,339.05,338.44,339.01,15910.0,312.6808,313.1334,312.57,313.0964,15910.0
2020-08-04 15:15:00,339.05,339.07,338.58,338.66,17234.0,313.1334,313.1518,312.6993,312.7732,17234.0
2020-08-04 15:20:00,338.61,339.16,338.52,339.13,23999.0,312.727,313.235,312.6439,313.2073,23999.0
2020-08-04 15:25:00,339.14,339.55,339.11,339.5,20498.0,313.2165,313.5952,313.1888,313.549,20498.0
2020-08-04 15:30:00,339.45,339.73,339.08,339.17,30691.0,313.5028,313.7614,313.1611,313.2442,30691.0
2020-08-04 15:35:00,339.19,339.39,339.04,339.38,28365.0,313.2627,313.4474,313.1241,313.4381,28365.0
2020-08-04 15:40:00,339.39,339.66,339.3,339.48,28021.0,313.4474,313.6967,313.3643,313.5305,28021.0
2020-08-04 15:45:00,339.49,339.52,339.12,339.31,34049.0,313.5397,313.5674,313.198,313.3735,34049.0
2020-08-04 15:50:00,339.22,339.53,338.8,339.29,53557.0,313.2904,313.5767,312.9025,313.355,53557.0
2020-08-04 15:55:00,339.29,339.82,339.29,339.82,76124.0,313.355,313.8445,313.355,313.8445,76124.0
2020-08-05 09:30:00,341.86,342.23,340.55,340.94,136771.0,315.7286,316.0703,314.5187,314.8789,136771.0
2020-08-05 09:35:00,340.94,341.27,340.07,341.12,48931.0,314.8789,315.1837,314.0754,315.0451,48931.0
2020-08-05 09:40:00,341.26,341.78,340.38,340.7,48356.0,315.1744,315.6547,314.3617,314.6572,48356.0
2020-08-05 09:45:00,340.75,340.83,340.27,340.79,33572.0,314.7034,314.7773,314.2601,314.7404,33572.0
2020-08-05 09:50:00,340.69,342.73,340.68,342.26,43960.0,314.648,316.5321,314.6388,316.098,43960.0
2020-08-05 09:55:00,342.27,342.42,341.06,341.18,26025.0,316.1072,316.2458,314.9897,315.1006,26025.0
2020-08-05 10:00:00,341.35,341.97,341.11,341.88,24956.0,315.2576,315.8302,315.0359,315.747,24956.0
2020-08-05 10:05:00,341.82,342.13,341.31,341.52,27179.0,315.6916,315.9779,315.2206,315.4146,27179.0
2020-08-05 10:10:00,341.5,341.77,341.07,341.22,24561.0,315.3961,315.6455,314.999,315.1375,24561.0
2020-08-05 10:15:00,341.17,341.17,340.57,340.62,23403.0,315.0913,315.0913,314.5372,314.5834,23403.0
2020-08-05 10:20:00,340.58,340.58,339.01,339.52,52278.0,314.5464,314.5464,313.0964,313.5674,52278.0
2020-08-05 10:25:00,339.54,339.54,338.58,338.93,17453.0,313.5859,313.5859,312.6993,313.0225,17453.0
2020-08-05 10:30:00,338.86,339.08,338.36,338.86,16638.0,312.9579,313.1611,312.4961,312.9579,16638.0
2020-08-05 10:35:00,338.83,339.07,338.37,338.49,12080.0,312.9302,313.1518,312.5053,312.6162,12080.0
2020-08-05 10:40:00,338.6,338.75,338.28,338.57,15011.0,312.7178,312.8563,312.4222,312.6901,15011.0
2020-08-05 10:45:00,338.44,338.97,338.26,338.26,22963.0,312.57,313.0595,312.4038,312.4038,22963.0
2020-08-05 10:50:00,338.3,338.48,337.64,337.74,24261.0,312.4407,312.6069,311.8312,311.9235,24261.0
2020-08-05 10:55:00,337.79,338.4,337.59,337.94,20003.0,311.9697,312.5331,311.785,312.1082,20003.0
2020-08-05 11:00:00,337.98,338.43,337.98,338.28,7876.0,312.1452,312.5608,312.1452,312.4222,7876.0
2020-08-05 11:05:00,338.23,338.72,338.19,338.41,8292.0,312.3761,312.8286,312.3391,312.5423,8292.0
2020-08-05 11:10:00,338.44,338.79,338.39,338.42,10041.0,312.57,312.8932,312.5238,312.5515,10041.0
2020-08-05 11:15:00,338.4,338.48,338.33,338.36,5233.0,312.5331,312.6069,312.4684,312.4961,5233.0
2020-08-05 11:20:00,338.32,338.58,338.12,338.16,17983.0,312.4592,312.6993,312.2745,312.3114,17983.0
2020-08-05 11:25:00,338.16,338.57,338.13,338.38,10611.0,312.3114,312.6901,312.2837,312.5146,10611.0
2020-08-05 11:30:00,338.37,338.37,338.06,338.12,4606.0,312.5053,312.5053,312.219,312.2745,4606.0
2020-08-05 11:35:00,338.15,338.25,337.9,338.24,8465.0,312.3022,312.3945,312.0713,312.3853,8465.0
2020-08-05 11:40:00,338.25,338.32,337.97,338.28,13612.0,312.3945,312.4592,312.1359,312.4222,13612.0
2020-08-05 11:45:00,338.25,338.26,337.73,337.8,7712.0,312.3945,312.4038,311.9143,311.9789,7712.0
2020-08-05 11:50:00,337.85,338.12,337.62,337.79,11297.0,312.0251,312.2745,311.8127,311.9697,11297.0
2020-08-05 11:55:00,337.79,337.93,337.72,337.81,7948.0,311.9697,312.099,311.905,311.9882,7948.0
2020-08-05 12:00:00,337.83,338.25,337.83,338.22,7507.0,312.0066,312.3945,312.0066,312.3668,7507.0
2020-08-05 12:05:00,338.16,338.52,338.16,338.52,12317.0,312.3114,312.6439,312.3114,312.6439,12317.0
2020-08-05 12:10:00,338.5,338.96,338.47,338.81,9598.0,312.6254,313.0503,312.5977,312.9117,9598.0
2020-08-05 12:15:00,338.82,338.83,338.44,338.6,11255.0,312.921,312.9302,312.57,312.7178,11255.0
2020-08-05 12:20:00,338.67,339.07,338.67,339.02,17108.0,312.7824,313.1518,312.7824,313.1057,17108.0
2020-08-05 12:25:00,339.02,339.05,338.8,338.94,31011.0,313.1057,313.1334,312.9025,313.0318,31011.0
2020-08-05 12:30:00,338.92,339.28,338.85,339.26,14049.0,313.0133,313.3458,312.9487,313.3273,14049.0
2020-08-05 12:35:00,339.26,339.29,338.99,339.03,4871.0,313.3273,313.355,313.078,313.1149,4871.0
2020-08-05 12:40:00,339.03,339.19,338.94,338.94,5700.0,313.1149,313.2627,313.0318,313.0318,5700.0
2020-08-05 12:45:00,338.89,339.56,338.87,339.52,9189.0,312.9856,313.6044,312.9671,313.5674,9189.0
2020-08-05 12:50:00,339.41,339.85,339.4,339.8,5523.0,313.4659,313.8722,313.4566,313.826,5523.0
2020-08-05 12:55:00,339.79,339.92,339.53,339.54,8054.0,313.8168,313.9369,313.5767,313.5859,8054.0
2020-08-05 13:00:00,339.58,339.82,339.43,339.71,9125.0,313.6229,313.8445,313.4843,313.7429,9125.0
2020-08-05 13:05:00,339.61,339.61,339.31,339.44,9637.0,313.6506,313.6506,313.3735,313.4936,9637.0
2020-08-05 13:10:00,339.46,339.85,339.38,339.76,5409.0,313.512,313.8722,313.4381,313.7891,5409.0
2020-08-05 13:15:00,339.63,339.88,339.49,339.81,6269.0,313.669,313.8999,313.5397,313.8353,6269.0
2020-08-05 13:20:00,339.78,339.79,339.64,339.69,8059.0,313.8076,313.8168,313.6783,313.7245,8059.0
2020-08-05 13:25:00,339.64,339.68,339.49,339.67,4469.0,313.6783,313.7152,313.5397,313.706,4469.0
2020-08-05 13:30:00,339.64,340.04,339.49,339.99,10519.0,313.6783,314.0477,313.5397,314.0015,10519.0
2020-08-05 13:35:00,340.0,340.02,339.84,339.98,8164.0,314.0108,314.0292,313.863,313.9923,8164.0
2020-08-05 13:40:00,339.95,340.13,339.69,339.97,13415.0,313.9646,314.1308,313.7245,313.983,13415.0
2020-08-05 13:45:00,339.92,339.99,339.8,339.95,6770.0,313.9369,314.0015,313.826,313.9646,6770.0
2020-08-05 13:50:00,339.95,339.98,339.71,339.86,12367.0,313.9646,313.9923,313.7429,313.8815,12367.0
2020-08-05 13:55:00,339.8,339.83,339.53,339.72,13186.0,313.826,313.8537,313.5767,313.7522,13186.0
2020-08-05 14:00:00,339.68,339.91,339.63,339.7,8841.0,313.7152,313.9276,313.669,313.7337,8841.0
2020-08-05 14:05:00,339.68,339.7,339.35,339.35,11601.0,313.7152,313.7337,313.4104,313.4104,11601.0
2020-08-05 14:10:00,339.28,339.32,339.09,339.12,9250.0,313.3458,313.3827,313.1703,313.198,9250.0
2020-08-05 14:15:00,339.15,339.22,338.85,338.98,6683.0,313.2257,313.2904,312.9487,313.0687,6683.0
2020-08-05 14:20:00,339.02,339.3,338.99,339.19,4908.0,313.1057,313.3643,313.078,313.2627,4908.0
2020-08-05 14:25:00,339.2,339.23,338.86,338.92,5808.0,313.2719,313.2996,312.9579,313.0133,5808.0
2020-08-05 14:30:00,338.95,339.02,338.67,338.79,9822.0,313.041,313.1057,312.7824,312.8932,9822.0
2020-08-05 14:35:00,338.71,338.96,338.68,338.68,5424.0,312.8194,313.0503,312.7917,312.7917,5424.0
2020-08-05 14:40:00,338.68,338.85,338.38,338.38,6701.0,312.7917,312.9487,312.5146,312.5146,6701.0
2020-08-05 14:45:00,338.37,338.56,338.23,338.27,12007.0,312.5053,312.6808,312.3761,312.413,12007.0
2020-08-05 14:50:00,338.27,338.28,338.04,338.15,9380.0,312.413,312.4222,312.2006,312.3022,9380.0
2020-08-05 14:55:00,338.09,338.35,337.97,338.3,10551.0,312.2468,312.4869,312.1359,312.4407,10551.0
2020-08-05 15:00:00,338.32,338.66,338.2,338.6,8733.0,312.4592,312.7732,312.3483,312.7178,8733.0
2020-08-05 15:05:00,338.6,338.66,338.28,338.28,10884.0,312.7178,312.7732,312.4222,312.4222,10884.0
2020-08-05 15:10:00,338.31,338.35,338.09,338.22,6478.0,312.4499,312.4869,312.2468,312.3668,6478.0
2020-08-05 15:15:00,338.25,338.45,337.99,338.43,8346.0,312.3945,312.5792,312.1544,312.5608,8346.0
2020-08-05 15:20:00,338.42,338.63,338.17,338.58,13183.0,312.5515,312.7455,312.3206,312.6993,13183.0
2020-08-05 15:25:00,338.55,338.56,338.18,338.34,8292.0,312.6716,312.6808,312.3299,312.4776,8292.0
2020-08-05 15:30:00,338.34,338.73,338.31,338.51,10517.0,312.4776,312.8378,312.4499,312.6346,10517.0
2020-08-05 15:35:00,338.51,338.51,338.27,338.37,9860.0,312.6346,312.6346,312.413,312.5053,9860.0
2020-08-05 15:40:00,338.34,338.61,338.27,338.57,23539.0,312.4776,312.727,312.413,312.6901,23539.0
2020-08-05 15:45:00,338.55,338.95,338.53,338.61,21812.0,312.6716,313.041,312.6531,312.727,21812.0
2020-08-05 15:50:00,338.6,339.92,338.56,339.88,42397.0,312.7178,313.9369,312.6808,313.8999,42397.0
2020-08-05 15:55:00,339.87,340.06,339.61,339.98,80738.0,313.8907,314.0662,313.6506,313.9923,80738.0
2020-08-06 09:30:00,342.42,343.73,341.61,343.08,88877.0,316.2458,317.4556,315.4977,316.8553,88877.0
2020-08-06 09:35:00,343.19,343.46,342.37,342.56,20416.0,316.9569,317.2063,316.1996,316.3751,20416.0
2020-08-06 09:40:00,342.63,343.71,342.58,343.54,42691.0,316.4397,317.4372,316.3935,317.2802,42691.0
2020-08-06 09:45:00,343.61,344.2,343.47,344.06,49008.0,317.3448,317.8897,317.2155,317.7604,49008.0
2020-08-06 09:50:00,344.01,344.33,343.4,344.32,30153.0,317.7142,318.0098,317.1509,318.0005,30153.0
2020-08-06 09:55:00,344.32,344.46,343.99,344.27,29843.0,318.0005,318.1298,317.6958,317.9544,29843.0
2020-08-06 10:00:00,344.34,345.09,344.17,344.87,30408.0,318.019,318.7117,317.862,318.5085,30408.0
2020-08-06 10:05:00,345.0,345.12,344.35,344.51,22922.0,318.6286,318.7394,318.0282,318.176,22922.0
2020-08-06 10:10:00,344.55,345.0,344.51,344.55,15120.0,318.213,318.6286,318.176,318.213,15120.0
2020-08-06 10:15:00,344.63,344.63,343.41,343.84,31107.0,318.2868,318.2868,317.1601,317.5572,31107.0
2020-08-06 10:20:00,343.81,344.51,343.77,344.23,26223.0,317.5295,318.176,317.4926,317.9174,26223.0
2020-08-06 10:25:00,344.21,344.48,344.0,344.32,16648.0,317.8989,318.1483,317.705,318.0005,16648.0
2020-08-06 10:30:00,344.42,344.74,344.14,344.21,16828.0,318.0929,318.3884,317.8343,317.8989,16828.0
2020-08-06 10:35:00,344.24,344.24,342.79,342.9,20158.0,317.9267,317.9267,316.5875,316.6891,20158.0
2020-08-06 10:40:00,342.9,342.9,342.22,342.39,22257.0,316.6891,316.6891,316.0611,316.2181,22257.0
2020-08-06 10:45:00,342.39,342.67,342.09,342.1,12046.0,316.2181,316.4767,315.941,315.9502,12046.0
2020-08-06 10:50:00,342.06,342.44,341.76,342.38,29296.0,315.9133,316.2642,315.6362,316.2088,29296.0
2020-08-06 10:55:00,342.41,343.17,342.35,343.17,28564.0,316.2365,316.9384,316.1811,316.9384,28564.0
2020-08-06 11:00:00,343.13,343.33,342.84,343.11,15548.0,316.9015,317.0862,316.6337,316.883,15548.0
2020-08-06 11:05:00,343.13,343.47,343.13,343.28,14402.0,316.9015,317.2155,316.9015,317.04,14402.0
2020-08-06 11:10:00,343.33,343.38,342.99,343.01,14116.0,317.0862,317.1324,316.7722,316.7907,14116.0
2020-08-06 11:15:00,343.06,343.15,342.69,342.77,11124.0,316.8369,316.92,316.4951,316.569,11124.0
2020-08-06 11:20:00,343.03,343.38,342.77,343.06,9243.0,316.8091,317.1324,316.569,316.8369,9243.0
2020-08-06 11:25:00,343.06,343.22,342.86,342.87,8683.0,316.8369,316.9846,316.6521,316.6614,8683.0
2020-08-06 11:30:00,342.9,342.92,342.53,342.73,8046.0,316.6891,316.7076,316.3474,316.5321,8046.0
2020-08-06 11:35:00,342.7,342.7,342.1,342.15,9661.0,316.5044,316.5044,315.9502,315.9964,9661.0
2020-08-06 11:40:00,342.16,342.28,342.01,342.13,8577.0,316.0056,316.1165,315.8671,315.9779,8577.0
2020-08-06 11:45:00,342.14,342.21,341.9,341.93,10080.0,315.9872,316.0518,315.7655,315.7932,10080.0
2020-08-06 11:50:00,341.93,342.13,341.8,341.89,12616.0,315.7932,315.9779,315.6732,315.7563,12616.0
2020-08-06 11:55:00,341.9,342.37,341.88,342.37,11014.0,315.7655,316.1996,315.747,316.1996,11014.0
2020-08-06 12:00:00,342.5,343.12,342.47,342.95,13672.0,316.3197,316.8923,316.292,316.7353,13672.0
2020-08-06 12:05:00,343.01,343.15,342.81,342.91,9335.0,316.7907,316.92,316.606,316.6983,9335.0
2020-08-06 12:10:00,342.9,343.44,342.78,343.39,9631.0,316.6891,317.1878,316.5783,317.1416,9631.0
2020-08-06 12:15:00,343.37,343.45,343.16,343.31,5692.0,317.1232,317.197,316.9292,317.0677,5692.0
2020-08-06 12:20:00,343.4,343.54,343.1,343.23,8444.0,317.1509,317.2802,316.8738,316.9939,8444.0
2020-08-06 12:25:00,343.14,343.15,342.69,342.7,10054.0,316.9107,316.92,316.4951,316.5044,10054.0
2020-08-06 12:30:00,342.74,342.76,342.47,342.47,6998.0,316.5413,316.5598,316.292,316.292,6998.0
2020-08-06 12:35:00,342.41,342.41,342.07,342.13,5635.0,316.2365,316.2365,315.9225,315.9779,5635.0
2020-08-06 12:40:00,342.1,342.39,342.06,342.27,5303.0,315.9502,316.2181,315.9133,316.1072,5303.0
2020-08-06 12:45:00,342.15,342.16,341.86,341.91,6654.0,315.9964,316.0056,315.7286,315.7748,6654.0
2020-08-06 12:50:00,341.89,342.04,341.76,341.76,7370.0,315.7563,315.8948,315.6362,315.6362,7370.0
2020-08-06 12:55:00,341.86,342.0,341.75,341.94,6062.0,315.7286,315.8579,315.627,315.8025,6062.0
2020-08-06 13:00:00,341.88,341.93,341.75,341.93,6348.0,315.747,315.7932,315.627,315.7932,6348.0
2020-08-06 13:05:00,341.87,341.93,341.67,341.77,8332.0,315.7378,315.7932,315.5531,315.6455,8332.0
2020-08-06 13:10:00,341.82,342.35,341.82,342.22,11362.0,315.6916,316.1811,315.6916,316.0611,11362.0
2020-08-06 13:15:00,342.23,342.23,341.95,342.22,7032.0,316.0703,316.0703,315.8117,316.0611,7032.0
2020-08-06 13:20:00,342.23,342.27,342.07,342.23,6799.0,316.0703,316.1072,315.9225,316.0703,6799.0
2020-08-06 13:25:00,342.18,342.32,342.16,342.23,5266.0,316.0241,316.1534,316.0056,316.0703,5266.0
2020-08-06 13:30:00,342.23,342.44,342.23,342.29,8532.0,316.0703,316.2642,316.0703,316.1257,8532.0
2020-08-06 13:35:00,342.26,342.55,342.23,342.4,4749.0,316.098,316.3658,316.0703,316.2273,4749.0
2020-08-06 13:40:00,342.44,342.67,342.33,342.64,18414.0,316.2642,316.4767,316.1627,316.449,18414.0
2020-08-06 13:45:00,342.66,343.17,342.61,343.12,11402.0,316.4674,316.9384,316.4212,316.8923,11402.0
2020-08-06 13:50:00,343.11,343.15,342.77,342.93,9556.0,316.883,316.92,316.569,316.7168,9556.0
2020-08-06 13:55:00,342.88,343.01,342.8,342.91,4142.0,316.6706,316.7907,316.5967,316.6983,4142.0
2020-08-06 14:00:00,342.85,343.26,342.65,343.2,10928.0,316.6429,317.0216,316.4582,316.9661,10928.0
2020-08-06 14:05:00,343.17,343.6,343.17,343.52,7653.0,316.9384,317.3356,316.9384,317.2617,7653.0
2020-08-06 14:10:00,343.51,343.8,343.44,343.56,10595.0,317.2525,317.5203,317.1878,317.2986,10595.0
2020-08-06 14:15:00,343.5,343.5,343.23,343.24,7316.0,317.2432,317.2432,316.9939,317.0031,7316.0
2020-08-06 14:20:00,343.19,343.58,343.13,343.4,5059.0,316.9569,317.3171,316.9015,317.1509,5059.0
2020-08-06 14:25:00,343.41,343.6,343.3,343.4,5725.0,317.1601,317.3356,317.0585,317.1509,5725.0
2020-08-06 14:30:00,343.47,343.86,343.47,343.75,12580.0,317.2155,317.5757,317.2155,317.4741,12580.0
2020-08-06 14:35:00,343.71,343.72,343.13,343.22,12168.0,317.4372,317.4464,316.9015,316.9846,12168.0
2020-08-06 14:40:00,343.13,343.15,342.91,343.08,6497.0,316.9015,316.92,316.6983,316.8553,6497.0
2020-08-06 14:45:00,343.02,343.04,342.74,343.02,6872.0,316.7999,316.8184,316.5413,316.7999,6872.0
2020-08-06 14:50:00,342.98,343.14,342.73,342.81,5365.0,316.763,316.9107,316.5321,316.606,5365.0
2020-08-06 14:55:00,342.75,343.05,342.75,342.8,16752.0,316.5505,316.8276,316.5505,316.5967,16752.0
2020-08-06 15:00:00,342.83,343.13,342.66,342.81,15345.0,316.6244,316.9015,316.4674,316.606,15345.0
2020-08-06 15:05:00,342.75,343.02,342.75,342.86,13455.0,316.5505,316.7999,316.5505,316.6521,13455.0
2020-08-06 15:10:00,342.84,342.99,342.69,342.97,7068.0,316.6337,316.7722,316.4951,316.7537,7068.0
2020-08-06 15:15:00,342.94,343.39,342.94,343.31,9611.0,316.726,317.1416,316.726,317.0677,9611.0
2020-08-06 15:20:00,343.31,343.49,343.17,343.31,13564.0,317.0677,317.234,316.9384,317.0677,13564.0
2020-08-06 15:25:00,343.28,343.3,342.84,342.99,13083.0,317.04,317.0585,316.6337,316.7722,13083.0
2020-08-06 15:30:00,343.0,343.3,342.95,343.02,17032.0,316.7814,317.0585,316.7353,316.7999,17032.0
2020-08-06 15:35:00,342.94,343.34,342.82,343.29,20213.0,316.726,317.0954,316.6152,317.0493,20213.0
2020-08-06 15:40:00,343.29,343.29,342.98,343.08,18146.0,317.0493,317.0493,316.763,316.8553,18146.0
2020-08-06 15:45:00,343.09,343.13,342.56,342.56,25215.0,316.8646,316.9015,316.3751,316.3751,25215.0
2020-08-06 15:50:00,342.5,343.1,342.46,343.1,36785.0,316.3197,316.8738,316.2827,316.8738,36785.0
2020-08-06 15:55:00,343.18,343.5,342.9,343.49,45083.0,316.9477,317.2432,316.6891,317.234,45083.0
2020-08-07 09:30:00,343.14,344.5,343.01,343.83,49115.0,316.9107,318.1668,316.7907,317.548,49115.0
2020-08-07 09:35:00,343.79,344.07,343.51,343.65,14448.0,317.5111,317.7696,317.2525,317.3818,14448.0
2020-08-07 09:40:00,343.57,344.55,343.57,344.45,18816.0,317.3079,318.213,317.3079,318.1206,18816.0
2020-08-07 09:45:00,344.61,344.73,344.06,344.06,16336.0,318.2684,318.3792,317.7604,317.7604,16336.0
2020-08-07 09:50:00,344.07,344.07,343.2,343.5,14237.0,317.7696,317.7696,316.9661,317.2432,14237.0
2020-08-07 09:55:00,343.42,343.42,342.52,342.65,15673.0,317.1693,317.1693,316.3381,316.4582,15673.0
2020-08-07 10:00:00,342.57,342.59,342.26,342.59,12169.0,316.3843,316.4028,316.098,316.4028,12169.0
2020-08-07 10:05:00,342.58,343.5,342.54,343.11,16326.0,316.3935,317.2432,316.3566,316.883,16326.0
2020-08-07 10:10:00,343.09,343.4,342.95,343.3,11891.0,316.8646,317.1509,316.7353,317.0585,11891.0
2020-08-07 10:15:00,343.3,343.33,342.72,342.73,11604.0,317.0585,317.0862,316.5228,316.5321,11604.0
2020-08-07 10:20:00,342.72,342.91,342.52,342.82,17501.0,316.5228,316.6983,316.3381,316.6152,17501.0
2020-08-07 10:25:00,342.95,343.04,342.46,342.57,14731.0,316.7353,316.8184,316.2827,316.3843,14731.0
2020-08-07 10:30:00,342.69,342.77,342.46,342.55,7533.0,316.4951,316.569,316.2827,316.3658,7533.0
2020-08-07 10:35:00,342.6,342.6,342.05,342.16,8681.0,316.412,316.412,315.9041,316.0056,8681.0
2020-08-07 10:40:00,342.2,342.54,342.16,342.41,17878.0,316.0426,316.3566,316.0056,316.2365,17878.0
2020-08-07 10:45:00,342.38,342.6,342.34,342.39,9677.0,316.2088,316.412,316.1719,316.2181,9677.0
2020-08-07 10:50:00,342.48,342.72,342.44,342.57,9615.0,316.3012,316.5228,316.2642,316.3843,9615.0
2020-08-07 10:55:00,342.48,342.52,341.92,341.95,12414.0,316.3012,316.3381,315.784,315.8117,12414.0
2020-08-07 11:00:00,341.97,342.36,341.96,342.28,7522.0,315.8302,316.1904,315.8209,316.1165,7522.0
2020-08-07 11:05:00,342.3,342.84,342.27,342.74,5295.0,316.1349,316.6337,316.1072,316.5413,5295.0
2020-08-07 11:10:00,342.74,342.84,342.41,342.41,13123.0,316.5413,316.6337,316.2365,316.2365,13123.0
2020-08-07 11:15:00,342.38,342.46,342.12,342.13,8711.0,316.2088,316.2827,315.9687,315.9779,8711.0
2020-08-07 11:20:00,342.1,342.13,341.65,341.8,6898.0,315.9502,315.9779,315.5346,315.6732,6898.0
2020-08-07 11:25:00,341.79,342.11,341.72,341.9,11881.0,315.6639,315.9595,315.5993,315.7655,11881.0
2020-08-07 11:30:00,341.99,342.45,341.89,342.32,8062.0,315.8486,316.2735,315.7563,316.1534,8062.0
2020-08-07 11:35:00,342.4,342.67,342.31,342.55,7340.0,316.2273,316.4767,316.1442,316.3658,7340.0
2020-08-07 11:40:00,342.54,342.69,342.42,342.69,6061.0,316.3566,316.4951,316.2458,316.4951,6061.0
2020-08-07 11:45:00,342.75,342.79,342.42,342.47,8933.0,316.5505,316.5875,316.2458,316.292,8933.0
2020-08-07 11:50:00,342.51,342.59,342.24,342.33,7074.0,316.3289,316.4028,316.0795,316.1627,7074.0
2020-08-07 11:55:00,342.34,342.46,342.09,342.24,6036.0,316.1719,316.2827,315.941,316.0795,6036.0
2020-08-07 12:00:00,342.12,342.15,341.95,342.07,7154.0,315.9687,315.9964,315.8117,315.9225,7154.0
2020-08-07 12:05:00,342.12,342.42,342.03,342.27,10007.0,315.9687,316.2458,315.8856,316.1072,10007.0
2020-08-07 12:10:00,342.28,342.48,342.06,342.09,6838.0,316.1165,316.3012,315.9133,315.941,6838.0
2020-08-07 12:15:00,342.16,342.16,341.79,341.94,9841.0,316.0056,316.0056,315.6639,315.8025,9841.0
2020-08-07 12:20:00,342.01,342.35,341.9,342.35,11560.0,315.8671,316.1811,315.7655,316.1811,11560.0
2020-08-07 12:25:00,342.31,342.48,342.29,342.48,4375.0,316.1442,316.3012,316.1257,316.3012,4375.0
2020-08-07 12:30:00,342.49,342.58,342.44,342.45,3685.0,316.3104,316.3935,316.2642,316.2735,3685.0
2020-08-07 12:35:00,342.45,342.74,342.35,342.72,14600.0,316.2735,316.5413,316.1811,316.5228,14600.0
2020-08-07 12:40:00,342.75,342.75,342.32,342.32,6569.0,316.5505,316.5505,316.1534,316.1534,6569.0
2020-08-07 12:45:00,342.32,342.48,342.1,342.13,5779.0,316.1534,316.3012,315.9502,315.9779,5779.0
2020-08-07 12:50:00,342.11,342.18,341.89,342.0,6219.0,315.9595,316.0241,315.7563,315.8579,6219.0
2020-08-07 12:55:00,342.03,342.15,341.94,342.04,1947.0,315.8856,315.9964,315.8025,315.8948,1947.0
2020-08-07 13:00:00,342.11,342.11,341.87,341.87,5250.0,315.9595,315.9595,315.7378,315.7378,5250.0
2020-08-07 13:05:00,341.93,341.93,341.44,341.53,11310.0,315.7932,315.7932,315.3407,315.4238,11310.0
2020-08-07 13:10:00,341.55,341.7,341.27,341.58,5959.0,315.4423,315.5808,315.1837,315.47,5959.0
2020-08-07 13:15:00,341.41,341.66,341.25,341.39,8378.0,315.313,315.5439,315.1652,315.2945,8378.0
2020-08-07 13:20:00,341.3,341.62,341.23,341.38,12902.0,315.2114,315.5069,315.1467,315.2853,12902.0
2020-08-07 13:25:00,341.38,341.69,341.35,341.69,6021.0,315.2853,315.5716,315.2576,315.5716,6021.0
2020-08-07 13:30:00,341.67,341.7,341.35,341.46,6900.0,315.5531,315.5808,315.2576,315.3592,6900.0
2020-08-07 13:35:00,341.53,341.7,341.48,341.7,10581.0,315.4238,315.5808,315.3776,315.5808,10581.0
2020-08-07 13:40:00,341.6,341.66,341.16,341.18,8923.0,315.4885,315.5439,315.0821,315.1006,8923.0
2020-08-07 13:45:00,341.19,341.26,341.03,341.08,8399.0,315.1098,315.1744,314.962,315.0082,8399.0
2020-08-07 13:50:00,341.06,341.06,340.61,340.61,16481.0,314.9897,314.9897,314.5741,314.5741,16481.0
2020-08-07 13:55:00,340.7,340.88,340.3,340.38,12503.0,314.6572,314.8235,314.2878,314.3617,12503.0
2020-08-07 14:00:00,340.47,340.65,340.18,340.29,7894.0,314.4448,314.6111,314.177,314.2786,7894.0
2020-08-07 14:05:00,340.29,340.35,339.63,339.86,11703.0,314.2786,314.334,313.669,313.8815,11703.0
2020-08-07 14:10:00,339.74,340.53,339.74,340.44,10034.0,313.7706,314.5002,313.7706,314.4171,10034.0
2020-08-07 14:15:00,340.35,340.38,339.89,339.97,10158.0,314.334,314.3617,313.9092,313.983,10158.0
2020-08-07 14:20:00,339.98,340.06,339.84,339.98,8872.0,313.9923,314.0662,313.863,313.9923,8872.0
2020-08-07 14:25:00,340.04,340.16,339.82,339.91,13568.0,314.0477,314.1585,313.8445,313.9276,13568.0
2020-08-07 14:30:00,339.88,340.21,339.88,340.1,12665.0,313.8999,314.2047,313.8999,314.1031,12665.0
2020-08-07 14:35:00,340.13,340.15,339.89,339.9,12931.0,314.1308,314.1493,313.9092,313.9184,12931.0
2020-08-07 14:40:00,339.89,340.25,339.75,340.2,14810.0,313.9092,314.2416,313.7799,314.1955,14810.0
2020-08-07 14:45:00,340.16,340.32,339.81,340.23,9386.0,314.1585,314.3063,313.8353,314.2232,9386.0
2020-08-07 14:50:00,340.08,340.45,340.05,340.37,7868.0,314.0846,314.4264,314.0569,314.3525,7868.0
2020-08-07 14:55:00,340.33,340.42,339.93,340.04,14013.0,314.3155,314.3986,313.9461,314.0477,14013.0
2020-08-07 15:00:00,340.06,340.33,339.91,340.19,8625.0,314.0662,314.3155,313.9276,314.1862,8625.0
2020-08-07 15:05:00,340.12,340.45,340.1,340.42,7884.0,314.1216,314.4264,314.1031,314.3986,7884.0
2020-08-07 15:10:00,340.41,340.45,340.15,340.27,18805.0,314.3894,314.4264,314.1493,314.2601,18805.0
2020-08-07 15:15:00,340.36,340.45,340.29,340.3,16306.0,314.3432,314.4264,314.2786,314.2878,16306.0
2020-08-07 15:20:00,340.28,340.39,340.21,340.29,11318.0,314.2694,314.3709,314.2047,314.2786,11318.0
2020-08-07 15:25:00,340.31,340.47,339.98,340.04,16848.0,314.2971,314.4448,313.9923,314.0477,16848.0
2020-08-07 15:30:00,340.04,340.19,339.96,340.09,14016.0,314.0477,314.1862,313.9738,314.0939,14016.0
2020-08-07 15:35:00,340.05,340.71,339.93,340.5,10230.0,314.0569,314.6665,313.9461,314.4725,10230.0
2020-08-07 15:40:00,340.56,341.17,340.53,341.15,19105.0,314.5279,315.0913,314.5002,315.0728,19105.0
2020-08-07 15:45:00,341.2,341.58,341.03,341.37,18472.0,315.119,315.47,314.962,315.276,18472.0
2020-08-07 15:50:00,341.4,341.42,340.59,340.59,48630.0,315.3037,315.3222,314.5557,314.5557,48630.0
2020-08-07 15:55:00,340.65,341.02,340.48,340.87,52738.0,314.6111,314.9528,314.4541,314.8143,52738.0
2020-08-10 09:30:00,340.71,340.71,339.22,339.69,42486.0,314.6665,314.6665,313.2904,313.7245,42486.0
2020-08-10 09:35:00,339.69,340.47,339.5,340.15,14862.0,313.7245,314.4448,313.549,314.1493,14862.0
2020-08-10 09:40:00,340.15,340.39,339.84,340.32,13076.0,314.1493,314.3709,313.863,314.3063,13076.0
2020-08-10 09:45:00,340.32,340.57,340.13,340.56,8169.0,314.3063,314.5372,314.1308,314.5279,8169.0
2020-08-10 09:50:00,340.68,340.81,340.24,340.73,15097.0,314.6388,314.7588,314.2324,314.685,15097.0
2020-08-10 09:55:00,340.72,340.72,340.02,340.06,8836.0,314.6757,314.6757,314.0292,314.0662,8836.0
2020-08-10 10:00:00,340.21,340.52,339.7,339.78,8452.0,314.2047,314.491,313.7337,313.8076,8452.0
2020-08-10 10:05:00,339.73,339.78,339.3,339.3,10573.0,313.7614,313.8076,313.3643,313.3643,10573.0
2020-08-10 10:10:00,339.38,339.61,339.08,339.44,5535.0,313.4381,313.6506,313.1611,313.4936,5535.0
2020-08-10 10:15:00,339.46,339.56,339.36,339.36,6362.0,313.512,313.6044,313.4197,313.4197,6362.0
2020-08-10 10:20:00,339.37,339.39,338.82,339.38,10949.0,313.4289,313.4474,312.921,313.4381,10949.0
2020-08-10 10:25:00,339.42,340.11,339.2,340.07,7435.0,313.4751,314.1123,313.2719,314.0754,7435.0
2020-08-10 10:30:00,339.99,340.03,339.5,339.75,4682.0,314.0015,314.0385,313.549,313.7799,4682.0
2020-08-10 10:35:00,339.67,339.96,339.65,339.78,6126.0,313.706,313.9738,313.6875,313.8076,6126.0
2020-08-10 10:40:00,339.77,339.77,339.08,339.22,6121.0,313.7983,313.7983,313.1611,313.2904,6121.0
2020-08-10 10:45:00,339.2,339.2,338.63,338.81,7376.0,313.2719,313.2719,312.7455,312.9117,7376.0
2020-08-10 10:50:00,338.8,339.1,338.58,339.1,18693.0,312.9025,313.1795,312.6993,313.1795,18693.0
2020-08-10 10:55:00,339.14,339.29,338.85,339.09,11302.0,313.2165,313.355,312.9487,313.1703,11302.0
2020-08-10 11:00:00,339.06,339.47,338.76,339.47,7716.0,313.1426,313.5213,312.8655,313.5213,7716.0
2020-08-10 11:05:00,339.4,339.71,339.22,339.51,6640.0,313.4566,313.7429,313.2904,313.5582,6640.0
2020-08-10 11:10:00,339.56,339.86,339.26,339.3,11319.0,313.6044,313.8815,313.3273,313.3643,11319.0
2020-08-10 11:15:00,339.25,339.45,338.94,338.94,5754.0,313.3181,313.5028,313.0318,313.0318,5754.0
2020-08-10 11:20:00,338.94,339.06,338.71,338.91,8165.0,313.0318,313.1426,312.8194,313.0041,8165.0
2020-08-10 11:25:00,338.91,339.57,338.85,339.42,10760.0,313.0041,313.6136,312.9487,313.4751,10760.0
2020-08-10 11:30:00,339.48,339.51,339.12,339.31,7838.0,313.5305,313.5582,313.198,313.3735,7838.0
2020-08-10 11:35:00,339.24,339.91,339.13,339.63,16279.0,313.3088,313.9276,313.2073,313.669,16279.0
2020-08-10 11:40:00,339.65,339.81,339.5,339.5,3968.0,313.6875,313.8353,313.549,313.549,3968.0
2020-08-10 11:45:00,339.48,340.0,339.35,339.77,6170.0,313.5305,314.0108,313.4104,313.7983,6170.0
2020-08-10 11:50:00,339.73,340.16,339.61,339.91,4454.0,313.7614,314.1585,313.6506,313.9276,4454.0
2020-08-10 11:55:00,339.82,340.12,339.66,339.93,3259.0,313.8445,314.1216,313.6967,313.9461,3259.0
2020-08-10 12:00:00,340.08,340.29,339.95,340.29,6945.0,314.0846,314.2786,313.9646,314.2786,6945.0
2020-08-10 12:05:00,340.28,340.33,340.07,340.17,5056.0,314.2694,314.3155,314.0754,314.1678,5056.0
2020-08-10 12:10:00,340.12,340.12,339.71,339.81,2690.0,314.1216,314.1216,313.7429,313.8353,2690.0
2020-08-10 12:15:00,339.91,340.09,339.85,340.0,4969.0,313.9276,314.0939,313.8722,314.0108,4969.0
2020-08-10 12:20:00,340.0,340.19,339.74,339.92,5016.0,314.0108,314.1862,313.7706,313.9369,5016.0
2020-08-10 12:25:00,339.9,339.93,339.67,339.68,2860.0,313.9184,313.9461,313.706,313.7152,2860.0
2020-08-10 12:30:00,339.73,340.16,339.68,340.16,3031.0,313.7614,314.1585,313.7152,314.1585,3031.0
2020-08-10 12:35:00,340.09,340.18,340.02,340.05,4480.0,314.0939,314.177,314.0292,314.0569,4480.0
2020-08-10 12:40:00,340.03,340.41,339.88,340.27,7192.0,314.0385,314.3894,313.8999,314.2601,7192.0
2020-08-10 12:45:00,340.35,340.45,340.01,340.06,6325.0,314.334,314.4264,314.02,314.0662,6325.0
2020-08-10 12:50:00,340.12,340.23,339.92,340.05,5066.0,314.1216,314.2232,313.9369,314.0569,5066.0
2020-08-10 12:55:00,340.14,340.19,339.95,340.15,7305.0,314.1401,314.1862,313.9646,314.1493,7305.0
2020-08-10 13:00:00,340.1,340.3,340.1,340.1,6481.0,314.1031,314.2878,314.1031,314.1031,6481.0
2020-08-10 13:05:00,340.17,340.57,340.17,340.28,8926.0,314.1678,314.5372,314.1678,314.2694,8926.0
2020-08-10 13:10:00,340.35,340.5,340.24,340.35,5011.0,314.334,314.4725,314.2324,314.334,5011.0
2020-08-10 13:15:00,340.41,340.71,340.21,340.5,6366.0,314.3894,314.6665,314.2047,314.4725,6366.0
2020-08-10 13:20:00,340.51,340.51,340.13,340.22,5878.0,314.4818,314.4818,314.1308,314.2139,5878.0
2020-08-10 13:25:00,340.27,340.3,340.08,340.3,6378.0,314.2601,314.2878,314.0846,314.2878,6378.0
2020-08-10 13:30:00,340.38,340.48,340.2,340.26,4982.0,314.3617,314.4541,314.1955,314.2509,4982.0
2020-08-10 13:35:00,340.25,340.53,340.21,340.42,5200.0,314.2416,314.5002,314.2047,314.3986,5200.0
2020-08-10 13:40:00,340.4,340.55,340.32,340.32,14788.0,314.3802,314.5187,314.3063,314.3063,14788.0
2020-08-10 13:45:00,340.4,340.4,339.99,340.1,3156.0,314.3802,314.3802,314.0015,314.1031,3156.0
2020-08-10 13:50:00,340.05,340.13,339.98,340.07,5918.0,314.0569,314.1308,313.9923,314.0754,5918.0
2020-08-10 13:55:00,340.04,340.04,339.7,339.79,6097.0,314.0477,314.0477,313.7337,313.8168,6097.0
2020-08-10 14:00:00,339.75,340.1,339.72,340.02,8269.0,313.7799,314.1031,313.7522,314.0292,8269.0
2020-08-10 14:05:00,340.03,340.08,339.94,339.94,6565.0,314.0385,314.0846,313.9553,313.9553,6565.0
2020-08-10 14:10:00,339.99,340.08,339.95,340.05,5758.0,314.0015,314.0846,313.9646,314.0569,5758.0
2020-08-10 14:15:00,340.03,340.18,339.94,340.12,4923.0,314.0385,314.177,313.9553,314.1216,4923.0
2020-08-10 14:20:00,340.15,340.35,340.13,340.26,3717.0,314.1493,314.334,314.1308,314.2509,3717.0
2020-08-10 14:25:00,340.24,340.5,340.12,340.4,3575.0,314.2324,314.4725,314.1216,314.3802,3575.0
2020-08-10 14:30:00,340.45,340.61,340.27,340.34,7142.0,314.4264,314.5741,314.2601,314.3248,7142.0
2020-08-10 14:35:00,340.31,340.39,340.17,340.18,5381.0,314.2971,314.3709,314.1678,314.177,5381.0
2020-08-10 14:40:00,340.2,340.29,340.0,340.02,10748.0,314.1955,314.2786,314.0108,314.0292,10748.0
2020-08-10 14:45:00,339.97,339.98,339.57,339.83,8941.0,313.983,313.9923,313.6136,313.8537,8941.0
2020-08-10 14:50:00,339.81,340.02,339.74,340.02,7170.0,313.8353,314.0292,313.7706,314.0292,7170.0
2020-08-10 14:55:00,340.03,340.36,340.02,340.19,6881.0,314.0385,314.3432,314.0292,314.1862,6881.0
2020-08-10 15:00:00,340.26,340.72,340.24,340.72,8921.0,314.2509,314.6757,314.2324,314.6757,8921.0
2020-08-10 15:05:00,340.69,340.91,340.66,340.88,10978.0,314.648,314.8512,314.6203,314.8235,10978.0
2020-08-10 15:10:00,340.91,341.07,340.78,340.83,7065.0,314.8512,314.999,314.7311,314.7773,7065.0
2020-08-10 15:15:00,340.79,340.81,340.34,340.57,9029.0,314.7404,314.7588,314.3248,314.5372,9029.0
2020-08-10 15:20:00,340.59,340.63,340.21,340.21,6236.0,314.5557,314.5926,314.2047,314.2047,6236.0
2020-08-10 15:25:00,340.32,340.7,340.18,340.63,17089.0,314.3063,314.6572,314.177,314.5926,17089.0
2020-08-10 15:30:00,340.52,340.72,340.25,340.42,10629.0,314.491,314.6757,314.2416,314.3986,10629.0
2020-08-10 15:35:00,340.39,340.59,340.12,340.31,13395.0,314.3709,314.5557,314.1216,314.2971,13395.0
2020-08-10 15:40:00,340.37,340.55,340.2,340.43,20233.0,314.3525,314.5187,314.1955,314.4079,20233.0
2020-08-10 15:45:00,340.41,340.45,339.8,339.82,13503.0,314.3894,314.4264,313.826,313.8445,13503.0
2020-08-10 15:50:00,339.77,340.15,339.44,340.05,43075.0,313.7983,314.1493,313.4936,314.0569,43075.0
2020-08-10 15:55:00,340.06,340.2,339.71,339.97,47691.0,314.0662,314.1955,313.7429,313.983,47691.0
2020-08-11 09:30:00,340.7,340.85,339.24,339.63,36762.0,314.6572,314.7958,313.3088,313.669,36762.0
2020-08-11 09:35:00,339.59,339.66,338.49,338.51,20530.0,313.6321,313.6967,312.6162,312.6346,20530.0
2020-08-11 09:40:00,338.37,338.37,336.71,336.9,21736.0,312.5053,312.5053,310.9722,311.1477,21736.0
2020-08-11 09:45:00,336.89,337.27,336.8,336.94,14708.0,311.1385,311.4894,311.0554,311.1847,14708.0
2020-08-11 09:50:00,336.95,336.95,336.33,336.72,14791.0,311.1939,311.1939,310.6213,310.9815,14791.0
2020-08-11 09:55:00,336.59,337.07,335.52,335.56,17231.0,310.8614,311.3047,309.8732,309.9101,17231.0
2020-08-11 10:00:00,335.51,335.57,333.94,334.38,42608.0,309.864,309.9194,308.414,308.8203,42608.0
2020-08-11 10:05:00,334.41,335.08,334.4,334.83,11444.0,308.848,309.4668,308.8388,309.2359,11444.0
2020-08-11 10:10:00,334.96,335.08,334.22,334.48,20759.0,309.356,309.4668,308.6726,308.9127,20759.0
2020-08-11 10:15:00,334.58,335.69,334.55,335.68,7606.0,309.0051,310.0302,308.9773,310.021,7606.0
2020-08-11 10:20:00,335.64,336.33,335.58,336.01,8429.0,309.984,310.6213,309.9286,310.3257,8429.0
2020-08-11 10:25:00,336.09,336.58,336.08,336.22,6730.0,310.3996,310.8522,310.3904,310.5197,6730.0
2020-08-11 10:30:00,336.14,336.33,335.69,336.09,17823.0,310.4458,310.6213,310.0302,310.3996,17823.0
2020-08-11 10:35:00,336.03,336.63,336.03,336.47,5620.0,310.3442,310.8984,310.3442,310.7506,5620.0
2020-08-11 10:40:00,336.42,336.52,336.18,336.39,6648.0,310.7044,310.7968,310.4828,310.6767,6648.0
2020-08-11 10:45:00,336.33,336.46,336.1,336.31,6570.0,310.6213,310.7413,310.4089,310.6028,6570.0
2020-08-11 10:50:00,336.38,336.38,335.78,335.94,7758.0,310.6675,310.6675,310.1133,310.2611,7758.0
2020-08-11 10:55:00,335.98,336.27,335.91,336.08,5993.0,310.298,310.5659,310.2334,310.3904,5993.0
2020-08-11 11:00:00,336.06,336.94,335.92,336.83,7787.0,310.3719,311.1847,310.2426,311.0831,7787.0
2020-08-11 11:05:00,336.95,336.95,336.54,336.54,4338.0,311.1939,311.1939,310.8152,310.8152,4338.0
2020-08-11 11:10:00,336.6,336.68,336.27,336.46,5865.0,310.8706,310.9445,310.5659,310.7413,5865.0
2020-08-11 11:15:00,336.42,337.0,336.17,337.0,14461.0,310.7044,311.2401,310.4735,311.2401,14461.0
2020-08-11 11:20:00,337.0,337.57,336.86,336.86,5148.0,311.2401,311.7665,311.1108,311.1108,5148.0
2020-08-11 11:25:00,336.88,337.55,336.88,337.33,6631.0,311.1292,311.748,311.1292,311.5448,6631.0
2020-08-11 11:30:00,337.34,337.34,336.76,337.01,8005.0,311.5541,311.5541,311.0184,311.2493,8005.0
2020-08-11 11:35:00,337.11,337.54,336.8,337.3,5955.0,311.3417,311.7388,311.0554,311.5171,5955.0
2020-08-11 11:40:00,337.25,337.53,337.08,337.2,7381.0,311.471,311.7296,311.314,311.4248,7381.0
2020-08-11 11:45:00,337.22,337.45,337.08,337.45,3509.0,311.4433,311.6557,311.314,311.6557,3509.0
2020-08-11 11:50:00,337.31,337.42,337.08,337.12,3939.0,311.5264,311.628,311.314,311.3509,3939.0
2020-08-11 11:55:00,337.14,337.27,336.97,337.23,7394.0,311.3694,311.4894,311.2124,311.4525,7394.0
2020-08-11 12:00:00,337.22,337.45,336.69,336.7,10351.0,311.4433,311.6557,310.9538,310.963,10351.0
2020-08-11 12:05:00,336.52,337.29,336.52,336.8,15385.0,310.7968,311.5079,310.7968,311.0554,15385.0
2020-08-11 12:10:00,336.96,336.98,336.76,336.8,3807.0,311.2031,311.2216,311.0184,311.0554,3807.0
2020-08-11 12:15:00,336.77,336.92,336.59,336.63,4324.0,311.0277,311.1662,310.8614,310.8984,4324.0
2020-08-11 12:20:00,336.64,337.05,336.5,336.58,7774.0,310.9076,311.2862,310.7783,310.8522,7774.0
2020-08-11 12:25:00,336.56,337.06,336.54,337.06,7445.0,310.8337,311.2955,310.8152,311.2955,7445.0
2020-08-11 12:30:00,337.06,338.5,336.96,338.31,52703.0,311.2955,312.6254,311.2031,312.4499,52703.0
2020-08-11 12:35:00,338.32,338.81,338.15,338.68,16880.0,312.4592,312.9117,312.3022,312.7917,16880.0
2020-08-11 12:40:00,338.61,338.61,338.26,338.47,4648.0,312.727,312.727,312.4038,312.5977,4648.0
2020-08-11 12:45:00,338.37,338.63,338.14,338.55,11837.0,312.5053,312.7455,312.2929,312.6716,11837.0
2020-08-11 12:50:00,338.51,338.71,338.35,338.37,14740.0,312.6346,312.8194,312.4869,312.5053,14740.0
2020-08-11 12:55:00,338.27,338.43,338.15,338.17,8097.0,312.413,312.5608,312.3022,312.3206,8097.0
2020-08-11 13:00:00,338.19,338.53,338.12,338.3,13272.0,312.3391,312.6531,312.2745,312.4407,13272.0
2020-08-11 13:05:00,338.35,338.42,338.2,338.31,4850.0,312.4869,312.5515,312.3483,312.4499,4850.0
2020-08-11 13:10:00,338.28,338.44,338.06,338.06,6418.0,312.4222,312.57,312.219,312.219,6418.0
2020-08-11 13:15:00,338.12,338.27,337.68,338.1,6476.0,312.2745,312.413,311.8681,312.256,6476.0
2020-08-11 13:20:00,338.09,338.35,337.94,338.31,3324.0,312.2468,312.4869,312.1082,312.4499,3324.0
2020-08-11 13:25:00,338.23,338.32,338.03,338.09,5222.0,312.3761,312.4592,312.1913,312.2468,5222.0
2020-08-11 13:30:00,338.01,338.01,337.28,337.6,8807.0,312.1729,312.1729,311.4987,311.7942,8807.0
2020-08-11 13:35:00,337.58,337.62,337.26,337.56,10097.0,311.7757,311.8127,311.4802,311.7573,10097.0
2020-08-11 13:40:00,337.57,337.73,337.42,337.53,7579.0,311.7665,311.9143,311.628,311.7296,7579.0
2020-08-11 13:45:00,337.62,337.73,337.22,337.22,8689.0,311.8127,311.9143,311.4433,311.4433,8689.0
2020-08-11 13:50:00,337.2,337.41,337.16,337.36,4088.0,311.4248,311.6187,311.3878,311.5726,4088.0
2020-08-11 13:55:00,337.39,337.49,337.31,337.31,3475.0,311.6003,311.6926,311.5264,311.5264,3475.0
2020-08-11 14:00:00,337.38,337.62,337.3,337.3,3630.0,311.591,311.8127,311.5171,311.5171,3630.0
2020-08-11 14:05:00,337.42,337.48,337.32,337.46,4161.0,311.628,311.6834,311.5356,311.6649,4161.0
2020-08-11 14:10:00,337.43,337.45,337.02,337.03,18192.0,311.6372,311.6557,311.2585,311.2678,18192.0
2020-08-11 14:15:00,337.06,337.3,336.85,337.17,8949.0,311.2955,311.5171,311.1015,311.3971,8949.0
2020-08-11 14:20:00,337.16,337.5,337.16,337.28,9503.0,311.3878,311.7019,311.3878,311.4987,9503.0
2020-08-11 14:25:00,337.28,337.43,337.19,337.4,10347.0,311.4987,311.6372,311.4155,311.6095,10347.0
2020-08-11 14:30:00,337.44,337.47,337.08,337.16,9575.0,311.6464,311.6741,311.314,311.3878,9575.0
2020-08-11 14:35:00,337.11,337.25,336.51,336.64,15713.0,311.3417,311.471,310.7875,310.9076,15713.0
2020-08-11 14:40:00,336.74,336.81,336.43,336.65,7086.0,310.9999,311.0646,310.7136,310.9168,7086.0
2020-08-11 14:45:00,336.51,336.79,336.51,336.59,6429.0,310.7875,311.0461,310.7875,310.8614,6429.0
2020-08-11 14:50:00,336.59,336.81,336.47,336.56,6833.0,310.8614,311.0646,310.7506,310.8337,6833.0
2020-08-11 14:55:00,336.49,336.63,336.37,336.37,7261.0,310.7691,310.8984,310.6582,310.6582,7261.0
2020-08-11 15:00:00,336.35,336.49,335.9,335.94,8873.0,310.6398,310.7691,310.2242,310.2611,8873.0
2020-08-11 15:05:00,335.97,336.03,335.62,335.63,10071.0,310.2888,310.3442,309.9656,309.9748,10071.0
2020-08-11 15:10:00,335.59,335.81,335.15,335.15,9529.0,309.9379,310.141,309.5315,309.5315,9529.0
2020-08-11 15:15:00,335.13,335.16,333.75,333.91,30680.0,309.513,309.5407,308.2385,308.3863,30680.0
2020-08-11 15:20:00,333.96,334.07,333.38,333.43,22883.0,308.4324,308.534,307.8968,307.943,22883.0
2020-08-11 15:25:00,333.43,334.22,333.43,334.12,19768.0,307.943,308.6726,307.943,308.5802,19768.0
2020-08-11 15:30:00,334.06,334.06,333.15,333.27,25425.0,308.5248,308.5248,307.6844,307.7952,25425.0
2020-08-11 15:35:00,333.22,333.87,333.13,333.58,23744.0,307.749,308.3493,307.6659,308.0815,23744.0
2020-08-11 15:40:00,333.67,333.91,333.47,333.5,23774.0,308.1646,308.3863,307.9799,308.0076,23774.0
2020-08-11 15:45:00,333.5,333.7,333.4,333.6,25557.0,308.0076,308.1923,307.9153,308.1,25557.0
2020-08-11 15:50:00,333.5,333.51,331.8,332.17,66873.0,308.0076,308.0168,306.4376,306.7793,66873.0
2020-08-11 15:55:00,332.23,332.77,332.1,332.3,139126.0,306.8347,307.3334,306.7146,306.8993,139126.0
2020-08-12 09:30:00,333.75,334.51,333.17,334.25,40953.0,308.2385,308.9404,307.7028,308.7003,40953.0
2020-08-12 09:35:00,334.18,335.2,333.9,335.0,29036.0,308.6356,309.5777,308.377,309.3929,29036.0
2020-08-12 09:40:00,335.0,335.34,334.79,334.99,30590.0,309.3929,309.707,309.199,309.3837,30590.0
2020-08-12 09:45:00,335.0,336.58,334.87,336.38,19814.0,309.3929,310.8522,309.2729,310.6675,19814.0
2020-08-12 09:50:00,336.43,336.48,335.46,336.22,14138.0,310.7136,310.7598,309.8178,310.5197,14138.0
2020-08-12 09:55:00,336.14,336.46,335.86,336.46,13806.0,310.4458,310.7413,310.1872,310.7413,13806.0
2020-08-12 10:00:00,336.46,337.5,336.39,337.16,22036.0,310.7413,311.7019,310.6767,311.3878,22036.0
2020-08-12 10:05:00,337.25,337.25,336.3,337.15,17583.0,311.471,311.471,310.5936,311.3786,17583.0
2020-08-12 10:10:00,337.23,337.24,336.43,336.48,10606.0,311.4525,311.4617,310.7136,310.7598,10606.0
2020-08-12 10:15:00,336.52,336.74,335.83,335.95,37695.0,310.7968,310.9999,310.1595,310.2703,37695.0
2020-08-12 10:20:00,335.94,336.99,335.93,336.93,8444.0,310.2611,311.2308,310.2519,311.1754,8444.0
2020-08-12 10:25:00,336.99,337.07,336.6,336.63,14616.0,311.2308,311.3047,310.8706,310.8984,14616.0
2020-08-12 10:30:00,336.73,337.79,336.73,337.5,19622.0,310.9907,311.9697,310.9907,311.7019,19622.0
2020-08-12 10:35:00,337.54,337.6,336.71,336.89,13683.0,311.7388,311.7942,310.9722,311.1385,13683.0
2020-08-12 10:40:00,336.91,337.13,336.49,337.13,7853.0,311.157,311.3601,310.7691,311.3601,7853.0
2020-08-12 10:45:00,337.08,337.15,336.7,336.7,10216.0,311.314,311.3786,310.963,310.963,10216.0
2020-08-12 10:50:00,336.76,337.5,336.73,337.21,11088.0,311.0184,311.7019,310.9907,311.434,11088.0
2020-08-12 10:55:00,337.21,337.66,337.13,337.52,9933.0,311.434,311.8496,311.3601,311.7203,9933.0
2020-08-12 11:00:00,337.48,337.48,337.07,337.11,8207.0,311.6834,311.6834,311.3047,311.3417,8207.0
2020-08-12 11:05:00,337.11,337.15,336.82,336.97,6198.0,311.3417,311.3786,311.0738,311.2124,6198.0
2020-08-12 11:10:00,337.04,337.08,336.2,336.4,12714.0,311.277,311.314,310.5012,310.6859,12714.0
2020-08-12 11:15:00,336.44,336.48,336.24,336.28,8339.0,310.7229,310.7598,310.5382,310.5751,8339.0
2020-08-12 11:20:00,336.16,336.33,335.8,336.18,21201.0,310.4643,310.6213,310.1318,310.4828,21201.0
2020-08-12 11:25:00,336.22,336.48,336.04,336.17,9012.0,310.5197,310.7598,310.3535,310.4735,9012.0
2020-08-12 11:30:00,336.28,336.81,336.22,336.69,9055.0,310.5751,311.0646,310.5197,310.9538,9055.0
2020-08-12 11:35:00,336.69,337.25,336.69,337.24,12433.0,310.9538,311.471,310.9538,311.4617,12433.0
2020-08-12 11:40:00,337.21,337.21,336.93,337.04,8976.0,311.434,311.434,311.1754,311.277,8976.0
2020-08-12 11:45:00,337.05,337.97,337.05,337.8,9379.0,311.2862,312.1359,311.2862,311.9789,9379.0
2020-08-12 11:50:00,337.76,337.94,337.42,337.9,8266.0,311.942,312.1082,311.628,312.0713,8266.0
2020-08-12 11:55:00,337.87,338.06,337.71,337.89,10075.0,312.0436,312.219,311.8958,312.062,10075.0
2020-08-12 12:00:00,337.87,338.53,337.87,338.49,14422.0,312.0436,312.6531,312.0436,312.6162,14422.0
2020-08-12 12:05:00,338.59,338.87,338.51,338.77,8815.0,312.7085,312.9671,312.6346,312.8748,8815.0
2020-08-12 12:10:00,338.76,338.86,338.41,338.41,6536.0,312.8655,312.9579,312.5423,312.5423,6536.0
2020-08-12 12:15:00,338.36,338.9,338.31,338.84,9827.0,312.4961,312.9948,312.4499,312.9394,9827.0
2020-08-12 12:20:00,338.8,338.82,338.35,338.57,7809.0,312.9025,312.921,312.4869,312.6901,7809.0
2020-08-12 12:25:00,338.57,338.75,338.38,338.38,7230.0,312.6901,312.8563,312.5146,312.5146,7230.0
2020-08-12 12:30:00,338.42,338.48,337.73,337.85,9029.0,312.5515,312.6069,311.9143,312.0251,9029.0
2020-08-12 12:35:00,337.9,338.33,337.87,338.31,4378.0,312.0713,312.4684,312.0436,312.4499,4378.0
2020-08-12 12:40:00,338.28,338.34,338.09,338.09,4933.0,312.4222,312.4776,312.2468,312.2468,4933.0
2020-08-12 12:45:00,338.12,338.18,337.94,338.06,5101.0,312.2745,312.3299,312.1082,312.219,5101.0
2020-08-12 12:50:00,338.01,338.33,337.93,338.0,6902.0,312.1729,312.4684,312.099,312.1636,6902.0
2020-08-12 12:55:00,337.98,338.02,337.29,337.46,10234.0,312.1452,312.1821,311.5079,311.6649,10234.0
2020-08-12 13:00:00,337.5,337.55,337.38,337.38,7981.0,311.7019,311.748,311.591,311.591,7981.0
2020-08-12 13:05:00,337.31,337.31,336.71,336.91,9320.0,311.5264,311.5264,310.9722,311.157,9320.0
2020-08-12 13:10:00,336.93,337.05,336.78,336.94,8806.0,311.1754,311.2862,311.0369,311.1847,8806.0
2020-08-12 13:15:00,336.89,337.05,336.81,336.81,9563.0,311.1385,311.2862,311.0646,311.0646,9563.0
2020-08-12 13:20:00,336.83,337.05,336.83,337.01,5241.0,311.0831,311.2862,311.0831,311.2493,5241.0
2020-08-12 13:25:00,336.99,337.0,336.68,336.72,11568.0,311.2308,311.2401,310.9445,310.9815,11568.0
2020-08-12 13:30:00,336.78,337.07,336.76,337.06,6176.0,311.0369,311.3047,311.0184,311.2955,6176.0
2020-08-12 13:35:00,337.05,337.26,336.8,336.81,7995.0,311.2862,311.4802,311.0554,311.0646,7995.0
2020-08-12 13:40:00,336.76,337.07,336.76,337.0,4209.0,311.0184,311.3047,311.0184,311.2401,4209.0
2020-08-12 13:45:00,337.01,337.35,336.89,337.33,12645.0,311.2493,311.5633,311.1385,311.5448,12645.0
2020-08-12 13:50:00,337.28,337.4,337.13,337.21,8900.0,311.4987,311.6095,311.3601,311.434,8900.0
2020-08-12 13:55:00,337.25,337.75,337.11,337.75,6854.0,311.471,311.9327,311.3417,311.9327,6854.0
2020-08-12 14:00:00,337.64,338.05,337.59,337.94,12791.0,311.8312,312.2098,311.785,312.1082,12791.0
2020-08-12 14:05:00,338.0,338.0,337.55,337.57,6178.0,312.1636,312.1636,311.748,311.7665,6178.0
2020-08-12 14:10:00,337.64,337.99,337.62,337.76,5615.0,311.8312,312.1544,311.8127,311.942,5615.0
2020-08-12 14:15:00,337.78,337.78,337.55,337.69,3266.0,311.9604,311.9604,311.748,311.8773,3266.0
2020-08-12 14:20:00,337.73,337.8,337.57,337.69,5166.0,311.9143,311.9789,311.7665,311.8773,5166.0
2020-08-12 14:25:00,337.74,337.78,337.42,337.51,3973.0,311.9235,311.9604,311.628,311.7111,3973.0
2020-08-12 14:30:00,337.51,337.58,337.04,337.37,9980.0,311.7111,311.7757,311.277,311.5818,9980.0
2020-08-12 14:35:00,337.32,337.32,337.02,337.13,7835.0,311.5356,311.5356,311.2585,311.3601,7835.0
2020-08-12 14:40:00,337.13,337.27,337.0,337.0,8515.0,311.3601,311.4894,311.2401,311.2401,8515.0
2020-08-12 14:45:00,337.08,337.19,336.89,336.95,7255.0,311.314,311.4155,311.1385,311.1939,7255.0
2020-08-12 14:50:00,336.87,336.95,336.67,336.76,10775.0,311.12,311.1939,310.9353,311.0184,10775.0
2020-08-12 14:55:00,336.78,337.11,336.77,336.78,8123.0,311.0369,311.3417,311.0277,311.0369,8123.0
2020-08-12 15:00:00,336.82,336.93,336.73,336.76,8373.0,311.0738,311.1754,310.9907,311.0184,8373.0
2020-08-12 15:05:00,336.83,337.05,336.83,336.87,10625.0,311.0831,311.2862,311.0831,311.12,10625.0
2020-08-12 15:10:00,336.91,337.25,336.87,337.17,12399.0,311.157,311.471,311.12,311.3971,12399.0
2020-08-12 15:15:00,337.12,337.3,337.09,337.25,9735.0,311.3509,311.5171,311.3232,311.471,9735.0
2020-08-12 15:20:00,337.25,337.3,336.95,337.13,11885.0,311.471,311.5171,311.1939,311.3601,11885.0
2020-08-12 15:25:00,337.21,337.27,336.89,336.93,10659.0,311.434,311.4894,311.1385,311.1754,10659.0
2020-08-12 15:30:00,336.91,337.01,336.14,336.34,23318.0,311.157,311.2493,310.4458,310.6305,23318.0
2020-08-12 15:35:00,336.37,336.52,336.28,336.52,13290.0,310.6582,310.7968,310.5751,310.7968,13290.0
2020-08-12 15:40:00,336.56,336.9,336.51,336.79,15000.0,310.8337,311.1477,310.7875,311.0461,15000.0
2020-08-12 15:45:00,336.8,336.82,335.91,336.1,28917.0,311.0554,311.0738,310.2334,310.4089,28917.0
2020-08-12 15:50:00,336.12,336.96,335.75,336.24,51679.0,310.4273,311.2031,310.0856,310.5382,51679.0
2020-08-12 15:55:00,336.33,336.8,336.03,336.72,69889.0,310.6213,311.0554,310.3442,310.9815,69889.0
2020-08-13 09:30:00,336.99,337.28,335.95,336.0,29484.0,311.2308,311.4987,310.2703,310.3165,29484.0
2020-08-13 09:35:00,335.99,336.73,335.81,336.5,10117.0,310.3073,310.9907,310.141,310.7783,10117.0
2020-08-13 09:40:00,336.64,336.64,335.89,335.89,7830.0,310.9076,310.9076,310.2149,310.2149,7830.0
2020-08-13 09:45:00,336.06,336.23,335.96,335.99,5752.0,310.3719,310.5289,310.2796,310.3073,5752.0
2020-08-13 09:50:00,335.93,336.73,335.65,336.7,13351.0,310.2519,310.9907,309.9933,310.963,13351.0
2020-08-13 09:55:00,336.78,336.9,335.9,336.17,8304.0,311.0369,311.1477,310.2242,310.4735,8304.0
2020-08-13 10:00:00,336.2,336.21,335.68,336.02,8555.0,310.5012,310.5105,310.021,310.335,8555.0
2020-08-13 10:05:00,336.2,336.25,335.63,335.73,7215.0,310.5012,310.5474,309.9748,310.0671,7215.0
2020-08-13 10:10:00,335.8,336.33,335.74,336.32,6904.0,310.1318,310.6213,310.0764,310.612,6904.0
2020-08-13 10:15:00,336.38,336.41,335.9,336.09,7403.0,310.6675,310.6952,310.2242,310.3996,7403.0
2020-08-13 10:20:00,336.09,336.32,335.96,336.15,10969.0,310.3996,310.612,310.2796,310.455,10969.0
2020-08-13 10:25:00,336.19,336.92,336.19,336.87,5680.0,310.492,311.1662,310.492,311.12,5680.0
2020-08-13 10:30:00,336.89,337.42,336.65,337.41,11426.0,311.1385,311.628,310.9168,311.6187,11426.0
2020-08-13 10:35:00,337.41,337.42,336.98,337.16,7699.0,311.6187,311.628,311.2216,311.3878,7699.0
2020-08-13 10:40:00,337.12,337.31,336.7,336.77,7992.0,311.3509,311.5264,310.963,311.0277,7992.0
2020-08-13 10:45:00,336.79,336.96,336.64,336.86,7141.0,311.0461,311.2031,310.9076,311.1108,7141.0
2020-08-13 10:50:00,336.84,336.93,336.71,336.93,8622.0,311.0923,311.1754,310.9722,311.1754,8622.0
2020-08-13 10:55:00,337.0,337.92,336.96,337.91,8283.0,311.2401,312.0897,311.2031,312.0805,8283.0
2020-08-13 11:00:00,337.94,338.25,337.9,338.0,10610.0,312.1082,312.3945,312.0713,312.1636,10610.0
2020-08-13 11:05:00,338.11,338.19,337.83,338.04,4676.0,312.2652,312.3391,312.0066,312.2006,4676.0
2020-08-13 11:10:00,338.07,338.32,338.01,338.23,6469.0,312.2283,312.4592,312.1729,312.3761,6469.0
2020-08-13 11:15:00,338.17,338.93,338.12,338.7,8600.0,312.3206,313.0225,312.2745,312.8101,8600.0
2020-08-13 11:20:00,338.71,339.46,338.7,339.35,11407.0,312.8194,313.512,312.8101,313.4104,11407.0
2020-08-13 11:25:00,339.38,339.42,339.03,339.09,6694.0,313.4381,313.4751,313.1149,313.1703,6694.0
2020-08-13 11:30:00,339.05,339.24,338.6,338.67,7341.0,313.1334,313.3088,312.7178,312.7824,7341.0
2020-08-13 11:35:00,338.72,338.72,338.37,338.41,7246.0,312.8286,312.8286,312.5053,312.5423,7246.0
2020-08-13 11:40:00,338.48,338.5,337.77,337.81,6619.0,312.6069,312.6254,311.9512,311.9882,6619.0
2020-08-13 11:45:00,337.79,338.09,337.78,337.9,4502.0,311.9697,312.2468,311.9604,312.0713,4502.0
2020-08-13 11:50:00,337.97,338.15,337.66,337.66,2005.0,312.1359,312.3022,311.8496,311.8496,2005.0
2020-08-13 11:55:00,337.64,337.69,337.42,337.69,4282.0,311.8312,311.8773,311.628,311.8773,4282.0
2020-08-13 12:00:00,337.78,337.8,337.6,337.8,4080.0,311.9604,311.9789,311.7942,311.9789,4080.0
2020-08-13 12:05:00,337.76,337.93,337.67,337.74,6469.0,311.942,312.099,311.8589,311.9235,6469.0
2020-08-13 12:10:00,337.73,337.92,337.53,337.58,5038.0,311.9143,312.0897,311.7296,311.7757,5038.0
2020-08-13 12:15:00,337.56,337.57,337.42,337.48,1969.0,311.7573,311.7665,311.628,311.6834,1969.0
2020-08-13 12:20:00,337.42,337.45,337.05,337.41,7449.0,311.628,311.6557,311.2862,311.6187,7449.0
2020-08-13 12:25:00,337.42,337.43,337.17,337.24,4450.0,311.628,311.6372,311.3971,311.4617,4450.0
2020-08-13 12:30:00,337.3,337.52,337.21,337.44,3645.0,311.5171,311.7203,311.434,311.6464,3645.0
2020-08-13 12:35:00,337.71,337.71,337.33,337.47,4203.0,311.8958,311.8958,311.5448,311.6741,4203.0
2020-08-13 12:40:00,337.43,337.57,337.42,337.5,2983.0,311.6372,311.7665,311.628,311.7019,2983.0
2020-08-13 12:45:00,337.48,337.48,337.27,337.27,3837.0,311.6834,311.6834,311.4894,311.4894,3837.0
2020-08-13 12:50:00,337.3,337.3,336.95,337.25,5841.0,311.5171,311.5171,311.1939,311.471,5841.0
2020-08-13 12:55:00,337.26,337.42,337.11,337.35,5425.0,311.4802,311.628,311.3417,311.5633,5425.0
2020-08-13 13:00:00,337.36,337.39,337.04,337.06,4434.0,311.5726,311.6003,311.277,311.2955,4434.0
2020-08-13 13:05:00,337.07,337.16,336.72,336.73,6876.0,311.3047,311.3878,310.9815,310.9907,6876.0
2020-08-13 13:10:00,336.7,337.07,336.69,336.95,3448.0,310.963,311.3047,310.9538,311.1939,3448.0
2020-08-13 13:15:00,336.92,336.97,336.81,336.93,3715.0,311.1662,311.2124,311.0646,311.1754,3715.0
2020-08-13 13:20:00,336.94,336.95,336.42,336.42,4894.0,311.1847,311.1939,310.7044,310.7044,4894.0
2020-08-13 13:25:00,336.46,336.81,336.46,336.67,4323.0,310.7413,311.0646,310.7413,310.9353,4323.0
2020-08-13 13:30:00,336.65,336.82,336.34,336.54,6200.0,310.9168,311.0738,310.6305,310.8152,6200.0
2020-08-13 13:35:00,336.73,336.96,336.72,336.79,5677.0,310.9907,311.2031,310.9815,311.0461,5677.0
2020-08-13 13:40:00,336.85,336.98,336.83,336.83,5402.0,311.1015,311.2216,311.0831,311.0831,5402.0
2020-08-13 13:45:00,336.87,337.14,336.85,336.92,6023.0,311.12,311.3694,311.1015,311.1662,6023.0
2020-08-13 13:50:00,336.85,336.85,336.67,336.84,2377.0,311.1015,311.1015,310.9353,311.0923,2377.0
2020-08-13 13:55:00,336.84,336.91,336.65,336.66,4180.0,311.0923,311.157,310.9168,310.9261,4180.0
2020-08-13 14:00:00,336.66,336.66,336.24,336.35,5459.0,310.9261,310.9261,310.5382,310.6398,5459.0
2020-08-13 14:05:00,336.42,336.54,336.23,336.38,5115.0,310.7044,310.8152,310.5289,310.6675,5115.0
2020-08-13 14:10:00,336.3,336.39,336.09,336.34,6311.0,310.5936,310.6767,310.3996,310.6305,6311.0
2020-08-13 14:15:00,336.42,336.51,335.95,335.99,10390.0,310.7044,310.7875,310.2703,310.3073,10390.0
2020-08-13 14:20:00,336.0,336.21,335.6,335.77,8163.0,310.3165,310.5105,309.9471,310.1041,8163.0
2020-08-13 14:25:00,335.83,336.4,335.83,336.31,7979.0,310.1595,310.6859,310.1595,310.6028,7979.0
2020-08-13 14:30:00,336.38,336.56,336.19,336.42,7036.0,310.6675,310.8337,310.492,310.7044,7036.0
2020-08-13 14:35:00,336.5,336.51,336.12,336.22,9293.0,310.7783,310.7875,310.4273,310.5197,9293.0
2020-08-13 14:40:00,336.11,336.49,336.11,336.14,4688.0,310.4181,310.7691,310.4181,310.4458,4688.0
2020-08-13 14:45:00,336.3,336.75,336.3,336.58,6602.0,310.5936,311.0092,310.5936,310.8522,6602.0
2020-08-13 14:50:00,336.47,336.51,335.86,336.15,13317.0,310.7506,310.7875,310.1872,310.455,13317.0
2020-08-13 14:55:00,336.18,336.42,335.98,336.23,6708.0,310.4828,310.7044,310.298,310.5289,6708.0
2020-08-13 15:00:00,336.18,336.42,335.77,335.77,9746.0,310.4828,310.7044,310.1041,310.1041,9746.0
2020-08-13 15:05:00,335.74,336.07,335.61,335.83,8675.0,310.0764,310.3812,309.9563,310.1595,8675.0
2020-08-13 15:10:00,335.76,336.04,335.63,335.95,8515.0,310.0949,310.3535,309.9748,310.2703,8515.0
2020-08-13 15:15:00,335.9,336.38,335.87,336.34,5003.0,310.2242,310.6675,310.1964,310.6305,5003.0
2020-08-13 15:20:00,336.41,336.45,335.86,336.2,8135.0,310.6952,310.7321,310.1872,310.5012,8135.0
2020-08-13 15:25:00,336.2,336.28,336.07,336.15,7583.0,310.5012,310.5751,310.3812,310.455,7583.0
2020-08-13 15:30:00,336.13,336.23,336.02,336.09,9692.0,310.4366,310.5289,310.335,310.3996,9692.0
2020-08-13 15:35:00,336.14,336.27,336.06,336.06,10602.0,310.4458,310.5659,310.3719,310.3719,10602.0
2020-08-13 15:40:00,335.94,335.95,335.6,335.63,13598.0,310.2611,310.2703,309.9471,309.9748,13598.0
2020-08-13 15:45:00,335.64,335.7,335.43,335.62,16830.0,309.984,310.0394,309.7901,309.9656,16830.0
2020-08-13 15:50:00,335.79,335.9,335.13,335.61,35334.0,310.1226,310.2242,309.513,309.9563,35334.0
2020-08-13 15:55:00,335.66,335.75,335.39,335.67,44806.0,310.0025,310.0856,309.7531,310.0117,44806.0
2020-08-14 09:30:00,336.54,337.47,336.05,336.33,51795.0,310.8152,311.6741,310.3627,310.6213,51795.0
2020-08-14 09:35:00,336.11,337.39,336.11,337.36,11751.0,310.4181,311.6003,310.4181,311.5726,11751.0
2020-08-14 09:40:00,337.29,337.35,336.55,337.16,9011.0,311.5079,311.5633,310.8245,311.3878,9011.0
2020-08-14 09:45:00,337.16,337.16,336.5,336.71,14682.0,311.3878,311.3878,310.7783,310.9722,14682.0
2020-08-14 09:50:00,336.74,337.43,336.67,337.37,14364.0,310.9999,311.6372,310.9353,311.5818,14364.0
2020-08-14 09:55:00,337.5,337.88,337.46,337.7,9920.0,311.7019,312.0528,311.6649,311.8866,9920.0
2020-08-14 10:00:00,337.64,338.09,337.55,337.95,6146.0,311.8312,312.2468,311.748,312.1175,6146.0
2020-08-14 10:05:00,337.85,337.98,337.42,337.52,11493.0,312.0251,312.1452,311.628,311.7203,11493.0
2020-08-14 10:10:00,337.46,337.46,336.72,336.81,9006.0,311.6649,311.6649,310.9815,311.0646,9006.0
2020-08-14 10:15:00,336.81,337.15,336.59,336.77,9295.0,311.0646,311.3786,310.8614,311.0277,9295.0
2020-08-14 10:20:00,336.74,337.08,336.65,337.08,6768.0,310.9999,311.314,310.9168,311.314,6768.0
2020-08-14 10:25:00,337.23,337.4,336.3,336.53,7610.0,311.4525,311.6095,310.5936,310.806,7610.0
2020-08-14 10:30:00,336.41,337.15,336.36,336.97,6907.0,310.6952,311.3786,310.649,311.2124,6907.0
2020-08-14 10:35:00,337.11,337.7,336.83,337.6,9933.0,311.3417,311.8866,311.0831,311.7942,9933.0
2020-08-14 10:40:00,337.74,338.23,337.43,338.23,7674.0,311.9235,312.3761,311.6372,312.3761,7674.0
2020-08-14 10:45:00,338.04,338.08,337.78,338.04,8345.0,312.2006,312.2375,311.9604,312.2006,8345.0
2020-08-14 10:50:00,338.1,338.11,337.85,338.0,7610.0,312.256,312.2652,312.0251,312.1636,7610.0
2020-08-14 10:55:00,337.99,338.01,337.54,337.97,24411.0,312.1544,312.1729,311.7388,312.1359,24411.0
2020-08-14 11:00:00,337.92,337.94,337.58,337.67,6461.0,312.0897,312.1082,311.7757,311.8589,6461.0
2020-08-14 11:05:00,337.66,338.21,337.61,338.07,15120.0,311.8496,312.3576,311.8034,312.2283,15120.0
2020-08-14 11:10:00,338.15,338.38,338.1,338.27,11921.0,312.3022,312.5146,312.256,312.413,11921.0
2020-08-14 11:15:00,338.3,338.43,338.11,338.2,6991.0,312.4407,312.5608,312.2652,312.3483,6991.0
2020-08-14 11:20:00,338.28,338.76,338.2,338.56,8520.0,312.4222,312.8655,312.3483,312.6808,8520.0
2020-08-14 11:25:00,338.48,338.55,338.38,338.41,3664.0,312.6069,312.6716,312.5146,312.5423,3664.0
2020-08-14 11:30:00,338.49,338.56,338.32,338.45,4328.0,312.6162,312.6808,312.4592,312.5792,4328.0
2020-08-14 11:35:00,338.43,338.58,338.11,338.11,4558.0,312.5608,312.6993,312.2652,312.2652,4558.0
2020-08-14 11:40:00,338.17,338.44,338.1,338.1,7618.0,312.3206,312.57,312.256,312.256,7618.0
2020-08-14 11:45:00,338.15,338.34,337.95,338.01,3927.0,312.3022,312.4776,312.1175,312.1729,3927.0
2020-08-14 11:50:00,338.07,338.08,337.24,337.39,6207.0,312.2283,312.2375,311.4617,311.6003,6207.0
2020-08-14 11:55:00,337.49,337.65,337.31,337.41,5588.0,311.6926,311.8404,311.5264,311.6187,5588.0
2020-08-14 12:00:00,337.45,337.86,337.33,337.4,8422.0,311.6557,312.0343,311.5448,311.6095,8422.0
2020-08-14 12:05:00,337.36,337.41,337.14,337.37,4464.0,311.5726,311.6187,311.3694,311.5818,4464.0
2020-08-14 12:10:00,337.35,337.52,337.06,337.12,5140.0,311.5633,311.7203,311.2955,311.3509,5140.0
2020-08-14 12:15:00,337.12,337.43,337.12,337.34,4406.0,311.3509,311.6372,311.3509,311.5541,4406.0
2020-08-14 12:20:00,337.36,337.56,337.28,337.4,2600.0,311.5726,311.7573,311.4987,311.6095,2600.0
2020-08-14 12:25:00,337.42,337.49,337.3,337.35,2000.0,311.628,311.6926,311.5171,311.5633,2000.0
2020-08-14 12:30:00,337.37,337.61,337.37,337.57,3947.0,311.5818,311.8034,311.5818,311.7665,3947.0
2020-08-14 12:35:00,337.64,337.93,337.61,337.9,7547.0,311.8312,312.099,311.8034,312.0713,7547.0
2020-08-14 12:40:00,337.9,338.14,337.79,337.95,6069.0,312.0713,312.2929,311.9697,312.1175,6069.0
2020-08-14 12:45:00,337.96,337.99,337.69,337.82,4079.0,312.1267,312.1544,311.8773,311.9974,4079.0
2020-08-14 12:50:00,337.79,337.95,337.42,337.42,3304.0,311.9697,312.1175,311.628,311.628,3304.0
2020-08-14 12:55:00,337.47,337.56,337.2,337.35,5746.0,311.6741,311.7573,311.4248,311.5633,5746.0
2020-08-14 13:00:00,337.37,337.52,337.02,337.02,5334.0,311.5818,311.7203,311.2585,311.2585,5334.0
2020-08-14 13:05:00,337.05,337.08,336.89,337.08,3627.0,311.2862,311.314,311.1385,311.314,3627.0
2020-08-14 13:10:00,337.08,337.37,337.08,337.32,2847.0,311.314,311.5818,311.314,311.5356,2847.0
2020-08-14 13:15:00,337.32,337.43,337.19,337.38,6407.0,311.5356,311.6372,311.4155,311.591,6407.0
2020-08-14 13:20:00,337.36,337.4,337.13,337.13,3317.0,311.5726,311.6095,311.3601,311.3601,3317.0
2020-08-14 13:25:00,337.13,337.24,337.01,337.08,2516.0,311.3601,311.4617,311.2493,311.314,2516.0
2020-08-14 13:30:00,337.08,337.29,337.08,337.22,5434.0,311.314,311.5079,311.314,311.4433,5434.0
2020-08-14 13:35:00,337.28,337.45,337.19,337.44,3550.0,311.4987,311.6557,311.4155,311.6464,3550.0
2020-08-14 13:40:00,337.43,337.57,337.31,337.53,3800.0,311.6372,311.7665,311.5264,311.7296,3800.0
2020-08-14 13:45:00,337.47,337.48,337.38,337.42,4319.0,311.6741,311.6834,311.591,311.628,4319.0
2020-08-14 13:50:00,337.42,337.43,337.26,337.43,4400.0,311.628,311.6372,311.4802,311.6372,4400.0
2020-08-14 13:55:00,337.47,337.54,337.37,337.46,4396.0,311.6741,311.7388,311.5818,311.6649,4396.0
2020-08-14 14:00:00,337.44,337.45,336.93,336.96,5129.0,311.6464,311.6557,311.1754,311.2031,5129.0
2020-08-14 14:05:00,337.05,337.05,336.82,337.05,3569.0,311.2862,311.2862,311.0738,311.2862,3569.0
2020-08-14 14:10:00,337.11,337.23,336.92,337.0,5921.0,311.3417,311.4525,311.1662,311.2401,5921.0
2020-08-14 14:15:00,337.03,337.05,336.85,336.92,3451.0,311.2678,311.2862,311.1015,311.1662,3451.0
2020-08-14 14:20:00,336.98,337.04,336.61,336.61,2886.0,311.2216,311.277,310.8799,310.8799,2886.0
2020-08-14 14:25:00,336.71,336.94,336.49,336.9,4787.0,310.9722,311.1847,310.7691,311.1477,4787.0
2020-08-14 14:30:00,336.92,337.0,336.58,336.58,3117.0,311.1662,311.2401,310.8522,310.8522,3117.0
2020-08-14 14:35:00,336.66,336.9,336.61,336.81,5100.0,310.9261,311.1477,310.8799,311.0646,5100.0
2020-08-14 14:40:00,336.94,336.97,336.7,336.73,6039.0,311.1847,311.2124,310.963,310.9907,6039.0
2020-08-14 14:45:00,336.76,337.11,336.76,337.04,15828.0,311.0184,311.3417,311.0184,311.277,15828.0
2020-08-14 14:50:00,337.03,337.19,337.03,337.07,8345.0,311.2678,311.4155,311.2678,311.3047,8345.0
2020-08-14 14:55:00,337.12,337.12,336.83,336.93,7294.0,311.3509,311.3509,311.0831,311.1754,7294.0
2020-08-14 15:00:00,336.96,337.03,336.76,336.83,8606.0,311.2031,311.2678,311.0184,311.0831,8606.0
2020-08-14 15:05:00,336.84,337.1,336.81,336.84,4388.0,311.0923,311.3324,311.0646,311.0923,4388.0
2020-08-14 15:10:00,336.84,336.88,336.45,336.45,5030.0,311.0923,311.1292,310.7321,310.7321,5030.0
2020-08-14 15:15:00,336.5,336.5,336.01,336.01,6427.0,310.7783,310.7783,310.3257,310.3257,6427.0
2020-08-14 15:20:00,336.04,336.23,335.83,335.83,8827.0,310.3535,310.5289,310.1595,310.1595,8827.0
2020-08-14 15:25:00,335.87,336.26,335.8,335.88,6700.0,310.1964,310.5566,310.1318,310.2057,6700.0
2020-08-14 15:30:00,335.88,336.19,335.85,336.13,8546.0,310.2057,310.492,310.178,310.4366,8546.0
2020-08-14 15:35:00,336.11,336.11,335.73,335.8,6776.0,310.4181,310.4181,310.0671,310.1318,6776.0
2020-08-14 15:40:00,335.78,335.95,335.6,335.91,9223.0,310.1133,310.2703,309.9471,310.2334,9223.0
2020-08-14 15:45:00,335.89,336.19,335.89,336.11,10832.0,310.2149,310.492,310.2149,310.4181,10832.0
2020-08-14 15:50:00,336.19,336.71,336.19,336.4,36642.0,310.492,310.9722,310.492,310.6859,36642.0
2020-08-14 15:55:00,336.41,336.47,336.05,336.07,50217.0,310.6952,310.7506,310.3627,310.3812,50217.0
2020-08-17 09:30:00,337.65,339.27,337.35,337.58,40881.0,311.8404,313.3366,311.5633,311.7757,40881.0
2020-08-17 09:35:00,338.0,338.92,337.97,338.58,23297.0,312.1636,313.0133,312.1359,312.6993,23297.0
2020-08-17 09:40:00,338.63,338.93,338.25,338.93,7890.0,312.7455,313.0225,312.3945,313.0225,7890.0
2020-08-17 09:45:00,338.77,338.84,338.38,338.83,4917.0,312.8748,312.9394,312.5146,312.9302,4917.0
2020-08-17 09:50:00,338.94,339.33,338.94,339.28,12387.0,313.0318,313.392,313.0318,313.3458,12387.0
2020-08-17 09:55:00,339.29,339.4,339.04,339.35,9625.0,313.355,313.4566,313.1241,313.4104,9625.0
2020-08-17 10:00:00,339.32,339.5,338.84,338.85,8887.0,313.3827,313.549,312.9394,312.9487,8887.0
2020-08-17 10:05:00,338.89,339.19,338.3,338.5,20200.0,312.9856,313.2627,312.4407,312.6254,20200.0
2020-08-17 10:10:00,338.5,339.05,338.5,338.75,14772.0,312.6254,313.1334,312.6254,312.8563,14772.0
2020-08-17 10:15:00,338.67,338.67,337.9,337.92,15292.0,312.7824,312.7824,312.0713,312.0897,15292.0
2020-08-17 10:20:00,337.99,338.92,337.93,338.69,12669.0,312.1544,313.0133,312.099,312.8009,12669.0
2020-08-17 10:25:00,338.91,339.22,338.9,339.08,4795.0,313.0041,313.2904,312.9948,313.1611,4795.0
2020-08-17 10:30:00,339.12,339.62,339.1,339.62,13645.0,313.198,313.6598,313.1795,313.6598,13645.0
2020-08-17 10:35:00,339.77,340.0,339.66,339.73,21797.0,313.7983,314.0108,313.6967,313.7614,21797.0
2020-08-17 10:40:00,339.72,340.14,339.69,340.11,7336.0,313.7522,314.1401,313.7245,314.1123,7336.0
2020-08-17 10:45:00,340.04,340.22,339.9,340.19,12932.0,314.0477,314.2139,313.9184,314.1862,12932.0
2020-08-17 10:50:00,340.03,340.12,339.76,339.95,9259.0,314.0385,314.1216,313.7891,313.9646,9259.0
2020-08-17 10:55:00,339.8,340.06,339.58,339.94,6558.0,313.826,314.0662,313.6229,313.9553,6558.0
2020-08-17 11:00:00,339.94,340.04,339.69,339.98,6021.0,313.9553,314.0477,313.7245,313.9923,6021.0
2020-08-17 11:05:00,339.99,340.24,339.68,340.0,8199.0,314.0015,314.2324,313.7152,314.0108,8199.0
2020-08-17 11:10:00,340.18,340.18,339.85,340.06,9120.0,314.177,314.177,313.8722,314.0662,9120.0
2020-08-17 11:15:00,340.0,340.06,339.77,339.96,7378.0,314.0108,314.0662,313.7983,313.9738,7378.0
2020-08-17 11:20:00,339.92,340.04,339.61,339.71,9582.0,313.9369,314.0477,313.6506,313.7429,9582.0
2020-08-17 11:25:00,339.75,340.06,339.75,339.98,5895.0,313.7799,314.0662,313.7799,313.9923,5895.0
2020-08-17 11:30:00,340.02,340.11,339.53,339.56,5970.0,314.0292,314.1123,313.5767,313.6044,5970.0
2020-08-17 11:35:00,339.58,339.83,339.49,339.81,5100.0,313.6229,313.8537,313.5397,313.8353,5100.0
2020-08-17 11:40:00,339.8,340.27,339.7,340.17,13991.0,313.826,314.2601,313.7337,314.1678,13991.0
2020-08-17 11:45:00,340.14,340.14,339.65,339.65,8035.0,314.1401,314.1401,313.6875,313.6875,8035.0
2020-08-17 11:50:00,339.74,339.85,339.43,339.76,14871.0,313.7706,313.8722,313.4843,313.7891,14871.0
2020-08-17 11:55:00,339.82,340.15,339.79,340.13,5914.0,313.8445,314.1493,313.8168,314.1308,5914.0
2020-08-17 12:00:00,340.05,340.08,339.82,340.08,6075.0,314.0569,314.0846,313.8445,314.0846,6075.0
2020-08-17 12:05:00,340.07,340.15,339.94,340.02,7180.0,314.0754,314.1493,313.9553,314.0292,7180.0
2020-08-17 12:10:00,340.01,340.02,339.73,339.86,5609.0,314.02,314.0292,313.7614,313.8815,5609.0
2020-08-17 12:15:00,339.91,340.04,339.91,340.0,4549.0,313.9276,314.0477,313.9276,314.0108,4549.0
2020-08-17 12:20:00,340.13,340.13,339.95,340.06,3206.0,314.1308,314.1308,313.9646,314.0662,3206.0
2020-08-17 12:25:00,340.12,340.19,339.92,340.19,4174.0,314.1216,314.1862,313.9369,314.1862,4174.0
2020-08-17 12:30:00,340.19,340.21,340.01,340.12,3600.0,314.1862,314.2047,314.02,314.1216,3600.0
2020-08-17 12:35:00,340.12,340.15,339.94,339.99,6255.0,314.1216,314.1493,313.9553,314.0015,6255.0
2020-08-17 12:40:00,340.02,340.11,339.88,340.05,6112.0,314.0292,314.1123,313.8999,314.0569,6112.0
2020-08-17 12:45:00,339.98,340.27,339.92,340.18,5562.0,313.9923,314.2601,313.9369,314.177,5562.0
2020-08-17 12:50:00,340.14,340.23,340.09,340.16,9769.0,314.1401,314.2232,314.0939,314.1585,9769.0
2020-08-17 12:55:00,340.14,340.14,339.98,340.08,8487.0,314.1401,314.1401,313.9923,314.0846,8487.0
2020-08-17 13:00:00,340.06,340.2,339.95,340.0,7622.0,314.0662,314.1955,313.9646,314.0108,7622.0
2020-08-17 13:05:00,339.99,340.27,339.89,339.98,8236.0,314.0015,314.2601,313.9092,313.9923,8236.0
2020-08-17 13:10:00,340.0,340.27,339.9,340.27,16711.0,314.0108,314.2601,313.9184,314.2601,16711.0
2020-08-17 13:15:00,340.29,340.35,340.15,340.16,8088.0,314.2786,314.334,314.1493,314.1585,8088.0
2020-08-17 13:20:00,340.12,340.34,340.11,340.25,5308.0,314.1216,314.3248,314.1123,314.2416,5308.0
2020-08-17 13:25:00,340.29,340.35,340.24,340.28,3881.0,314.2786,314.334,314.2324,314.2694,3881.0
2020-08-17 13:30:00,340.29,340.35,340.14,340.31,10866.0,314.2786,314.334,314.1401,314.2971,10866.0
2020-08-17 13:35:00,340.31,340.31,340.17,340.25,8026.0,314.2971,314.2971,314.1678,314.2416,8026.0
2020-08-17 13:40:00,340.24,340.33,340.18,340.26,4623.0,314.2324,314.3155,314.177,314.2509,4623.0
2020-08-17 13:45:00,340.24,340.24,339.82,339.95,7942.0,314.2324,314.2324,313.8445,313.9646,7942.0
2020-08-17 13:50:00,339.98,340.14,339.87,340.13,5859.0,313.9923,314.1401,313.8907,314.1308,5859.0
2020-08-17 13:55:00,340.19,340.28,340.08,340.19,5684.0,314.1862,314.2694,314.0846,314.1862,5684.0
2020-08-17 14:00:00,340.17,340.29,340.06,340.15,11789.0,314.1678,314.2786,314.0662,314.1493,11789.0
2020-08-17 14:05:00,340.17,340.31,340.14,340.25,3580.0,314.1678,314.2971,314.1401,314.2416,3580.0
2020-08-17 14:10:00,340.31,340.34,340.11,340.13,6490.0,314.2971,314.3248,314.1123,314.1308,6490.0
2020-08-17 14:15:00,340.17,340.24,340.02,340.17,3941.0,314.1678,314.2324,314.0292,314.1678,3941.0
2020-08-17 14:20:00,340.17,340.23,339.95,340.11,8299.0,314.1678,314.2232,313.9646,314.1123,8299.0
2020-08-17 14:25:00,340.15,340.37,340.14,340.28,7349.0,314.1493,314.3525,314.1401,314.2694,7349.0
2020-08-17 14:30:00,340.28,340.35,340.07,340.07,5957.0,314.2694,314.334,314.0754,314.0754,5957.0
2020-08-17 14:35:00,340.13,340.25,340.05,340.17,6216.0,314.1308,314.2416,314.0569,314.1678,6216.0
2020-08-17 14:40:00,340.07,340.13,339.89,339.89,3633.0,314.0754,314.1308,313.9092,313.9092,3633.0
2020-08-17 14:45:00,339.89,339.92,339.76,339.76,2990.0,313.9092,313.9369,313.7891,313.7891,2990.0
2020-08-17 14:50:00,339.75,339.82,339.62,339.74,5219.0,313.7799,313.8445,313.6598,313.7706,5219.0
2020-08-17 14:55:00,339.75,339.9,339.73,339.9,4906.0,313.7799,313.9184,313.7614,313.9184,4906.0
2020-08-17 15:00:00,339.87,340.12,339.85,340.0,7060.0,313.8907,314.1216,313.8722,314.0108,7060.0
2020-08-17 15:05:00,340.02,340.19,339.88,339.96,9592.0,314.0292,314.1862,313.8999,313.9738,9592.0
2020-08-17 15:10:00,339.95,339.95,339.47,339.62,7643.0,313.9646,313.9646,313.5213,313.6598,7643.0
2020-08-17 15:15:00,339.61,339.71,339.46,339.62,8289.0,313.6506,313.7429,313.512,313.6598,8289.0
2020-08-17 15:20:00,339.54,339.82,339.51,339.77,8648.0,313.5859,313.8445,313.5582,313.7983,8648.0
2020-08-17 15:25:00,339.77,340.13,339.67,340.08,14426.0,313.7983,314.1308,313.706,314.0846,14426.0
2020-08-17 15:30:00,340.07,340.36,340.02,340.23,71623.0,314.0754,314.3432,314.0292,314.2232,71623.0
2020-08-17 15:35:00,340.21,340.31,340.04,340.19,17738.0,314.2047,314.2971,314.0477,314.1862,17738.0
2020-08-17 15:40:00,340.21,340.27,340.11,340.22,11482.0,314.2047,314.2601,314.1123,314.2139,11482.0
2020-08-17 15:45:00,340.25,340.25,339.93,340.06,17282.0,314.2416,314.2416,313.9461,314.0662,17282.0
2020-08-17 15:50:00,340.01,340.09,339.34,339.8,51267.0,314.02,314.0939,313.4012,313.826,51267.0
2020-08-17 15:55:00,339.76,340.09,339.67,340.07,61980.0,313.7891,314.0939,313.706,314.0754,61980.0
2020-08-18 09:30:00,341.0,342.5,340.65,341.33,68115.0,314.9343,316.3197,314.6111,315.2391,68115.0
2020-08-18 09:35:00,341.38,342.8,341.33,341.54,29402.0,315.2853,316.5967,315.2391,315.433,29402.0
2020-08-18 09:40:00,341.54,342.09,340.93,341.07,20115.0,315.433,315.941,314.8697,314.999,20115.0
2020-08-18 09:45:00,341.06,341.13,339.78,340.36,10469.0,314.9897,315.0544,313.8076,314.3432,10469.0
2020-08-18 09:50:00,340.28,340.44,339.02,339.19,11195.0,314.2694,314.4171,313.1057,313.2627,11195.0
2020-08-18 09:55:00,339.2,339.88,338.67,338.91,10734.0,313.2719,313.8999,312.7824,313.0041,10734.0
2020-08-18 10:00:00,338.89,339.03,338.37,338.99,8501.0,312.9856,313.1149,312.5053,313.078,8501.0
2020-08-18 10:05:00,338.82,339.33,338.09,338.4,14695.0,312.921,313.392,312.2468,312.5331,14695.0
2020-08-18 10:10:00,338.66,338.89,338.36,338.55,10118.0,312.7732,312.9856,312.4961,312.6716,10118.0
2020-08-18 10:15:00,338.45,338.63,338.1,338.32,11517.0,312.5792,312.7455,312.256,312.4592,11517.0
2020-08-18 10:20:00,338.36,339.08,338.02,338.02,11147.0,312.4961,313.1611,312.1821,312.1821,11147.0
2020-08-18 10:25:00,338.01,338.01,336.81,337.22,21566.0,312.1729,312.1729,311.0646,311.4433,21566.0
2020-08-18 10:30:00,337.13,337.72,337.02,337.4,6654.0,311.3601,311.905,311.2585,311.6095,6654.0
2020-08-18 10:35:00,337.33,338.5,337.33,338.38,10110.0,311.5448,312.6254,311.5448,312.5146,10110.0
2020-08-18 10:40:00,338.28,338.94,338.14,338.73,12577.0,312.4222,313.0318,312.2929,312.8378,12577.0
2020-08-18 10:45:00,338.66,339.06,338.23,338.35,9815.0,312.7732,313.1426,312.3761,312.4869,9815.0
2020-08-18 10:50:00,338.5,338.94,338.44,338.92,10001.0,312.6254,313.0318,312.57,313.0133,10001.0
2020-08-18 10:55:00,338.91,338.97,338.58,338.9,6511.0,313.0041,313.0595,312.6993,312.9948,6511.0
2020-08-18 11:00:00,338.88,339.11,338.73,338.96,9436.0,312.9764,313.1888,312.8378,313.0503,9436.0
2020-08-18 11:05:00,338.92,339.23,338.87,338.88,6013.0,313.0133,313.2996,312.9671,312.9764,6013.0
2020-08-18 11:10:00,338.9,339.04,338.51,338.77,5940.0,312.9948,313.1241,312.6346,312.8748,5940.0
2020-08-18 11:15:00,338.79,339.1,338.53,338.93,5705.0,312.8932,313.1795,312.6531,313.0225,5705.0
2020-08-18 11:20:00,338.95,339.81,338.94,339.8,7630.0,313.041,313.8353,313.0318,313.826,7630.0
2020-08-18 11:25:00,339.75,339.88,339.27,339.43,10718.0,313.7799,313.8999,313.3366,313.4843,10718.0
2020-08-18 11:30:00,339.39,339.39,338.91,339.18,3727.0,313.4474,313.4474,313.0041,313.2534,3727.0
2020-08-18 11:35:00,339.18,339.23,338.59,338.87,10580.0,313.2534,313.2996,312.7085,312.9671,10580.0
2020-08-18 11:40:00,338.85,339.38,338.84,339.38,4385.0,312.9487,313.4381,312.9394,313.4381,4385.0
2020-08-18 11:45:00,339.34,339.57,339.25,339.5,4489.0,313.4012,313.6136,313.3181,313.549,4489.0
2020-08-18 11:50:00,339.5,339.93,339.49,339.91,3615.0,313.549,313.9461,313.5397,313.9276,3615.0
2020-08-18 11:55:00,339.93,340.09,339.8,339.87,5640.0,313.9461,314.0939,313.826,313.8907,5640.0
2020-08-18 12:00:00,339.88,340.19,339.88,340.02,4201.0,313.8999,314.1862,313.8999,314.0292,4201.0
2020-08-18 12:05:00,339.97,340.88,339.89,340.58,4316.0,313.983,314.8235,313.9092,314.5464,4316.0
2020-08-18 12:10:00,340.52,340.84,340.4,340.57,4006.0,314.491,314.7865,314.3802,314.5372,4006.0
2020-08-18 12:15:00,340.53,340.98,340.47,340.93,3714.0,314.5002,314.9158,314.4448,314.8697,3714.0
2020-08-18 12:20:00,341.0,341.06,340.58,340.69,5825.0,314.9343,314.9897,314.5464,314.648,5825.0
2020-08-18 12:25:00,340.91,340.92,340.62,340.67,4600.0,314.8512,314.8604,314.5834,314.6295,4600.0
2020-08-18 12:30:00,340.63,341.01,340.59,341.0,5797.0,314.5926,314.9436,314.5557,314.9343,5797.0
2020-08-18 12:35:00,341.07,341.15,340.91,341.02,6283.0,314.999,315.0728,314.8512,314.9528,6283.0
2020-08-18 12:40:00,341.06,341.42,341.06,341.31,4527.0,314.9897,315.3222,314.9897,315.2206,4527.0
2020-08-18 12:45:00,341.21,341.41,341.21,341.24,5117.0,315.1283,315.313,315.1283,315.156,5117.0
2020-08-18 12:50:00,341.18,341.24,341.1,341.19,3017.0,315.1006,315.156,315.0267,315.1098,3017.0
2020-08-18 12:55:00,341.19,341.68,341.19,341.63,3350.0,315.1098,315.5623,315.1098,315.5162,3350.0
2020-08-18 13:00:00,341.67,341.67,341.24,341.39,4328.0,315.5531,315.5531,315.156,315.2945,4328.0
2020-08-18 13:05:00,341.39,341.85,341.38,341.82,6421.0,315.2945,315.7193,315.2853,315.6916,6421.0
2020-08-18 13:10:00,341.88,341.89,341.21,341.22,5959.0,315.747,315.7563,315.1283,315.1375,5959.0
2020-08-18 13:15:00,341.31,341.33,340.92,341.02,7078.0,315.2206,315.2391,314.8604,314.9528,7078.0
2020-08-18 13:20:00,341.13,341.2,340.94,341.17,5499.0,315.0544,315.119,314.8789,315.0913,5499.0
2020-08-18 13:25:00,341.19,341.33,341.0,341.2,5948.0,315.1098,315.2391,314.9343,315.119,5948.0
2020-08-18 13:30:00,341.23,341.55,341.18,341.5,6765.0,315.1467,315.4423,315.1006,315.3961,6765.0
2020-08-18 13:35:00,341.5,341.5,341.26,341.49,4090.0,315.3961,315.3961,315.1744,315.3869,4090.0
2020-08-18 13:40:00,341.69,341.88,341.57,341.75,10124.0,315.5716,315.747,315.4607,315.627,10124.0
2020-08-18 13:45:00,341.8,341.84,341.6,341.61,6049.0,315.6732,315.7101,315.4885,315.4977,6049.0
2020-08-18 13:50:00,341.6,341.67,341.56,341.63,3896.0,315.4885,315.5531,315.4515,315.5162,3896.0
2020-08-18 13:55:00,341.66,341.67,341.35,341.36,4649.0,315.5439,315.5531,315.2576,315.2668,4649.0
2020-08-18 14:00:00,341.39,341.56,341.35,341.36,3834.0,315.2945,315.4515,315.2576,315.2668,3834.0
2020-08-18 14:05:00,341.32,341.68,341.31,341.66,4695.0,315.2299,315.5623,315.2206,315.5439,4695.0
2020-08-18 14:10:00,341.72,341.72,341.16,341.24,6769.0,315.5993,315.5993,315.0821,315.156,6769.0
2020-08-18 14:15:00,341.21,341.46,341.19,341.46,3868.0,315.1283,315.3592,315.1098,315.3592,3868.0
2020-08-18 14:20:00,341.47,341.51,341.2,341.31,8233.0,315.3684,315.4053,315.119,315.2206,8233.0
2020-08-18 14:25:00,341.35,341.47,341.2,341.3,3942.0,315.2576,315.3684,315.119,315.2114,3942.0
2020-08-18 14:30:00,341.33,341.39,341.1,341.17,4977.0,315.2391,315.2945,315.0267,315.0913,4977.0
2020-08-18 14:35:00,341.16,341.19,340.93,341.06,4598.0,315.0821,315.1098,314.8697,314.9897,4598.0
2020-08-18 14:40:00,341.15,341.15,340.78,340.79,5311.0,315.0728,315.0728,314.7311,314.7404,5311.0
2020-08-18 14:45:00,340.75,341.04,340.75,340.78,10109.0,314.7034,314.9713,314.7034,314.7311,10109.0
2020-08-18 14:50:00,340.78,341.02,340.73,340.86,6794.0,314.7311,314.9528,314.685,314.805,6794.0
2020-08-18 14:55:00,340.86,341.04,340.86,341.02,6289.0,314.805,314.9713,314.805,314.9528,6289.0
2020-08-18 15:00:00,340.99,341.08,340.88,341.08,4934.0,314.9251,315.0082,314.8235,315.0082,4934.0
2020-08-18 15:05:00,341.0,341.14,340.77,340.91,10423.0,314.9343,315.0636,314.7219,314.8512,10423.0
2020-08-18 15:10:00,340.95,341.2,340.89,341.19,7426.0,314.8881,315.119,314.8327,315.1098,7426.0
2020-08-18 15:15:00,341.12,341.16,340.73,341.09,7471.0,315.0451,315.0821,314.685,315.0174,7471.0
2020-08-18 15:20:00,341.06,341.18,340.88,340.88,6176.0,314.9897,315.1006,314.8235,314.8235,6176.0
2020-08-18 15:25:00,340.82,341.04,340.76,340.85,6704.0,314.7681,314.9713,314.7127,314.7958,6704.0
2020-08-18 15:30:00,340.85,341.24,340.84,340.94,9016.0,314.7958,315.156,314.7865,314.8789,9016.0
2020-08-18 15:35:00,340.97,341.06,340.73,341.0,8020.0,314.9066,314.9897,314.685,314.9343,8020.0
2020-08-18 15:40:00,340.99,341.11,340.68,340.9,10012.0,314.9251,315.0359,314.6388,314.842,10012.0
2020-08-18 15:45:00,340.86,341.03,340.73,340.76,12195.0,314.805,314.962,314.685,314.7127,12195.0
2020-08-18 15:50:00,340.73,340.73,340.28,340.29,30319.0,314.685,314.685,314.2694,314.2786,30319.0
2020-08-18 15:55:00,340.34,340.84,340.27,340.59,52272.0,314.3248,314.7865,314.2601,314.5557,52272.0
2020-08-19 09:30:00,341.0,341.94,340.81,341.79,42224.0,314.9343,315.8025,314.7588,315.6639,42224.0
2020-08-19 09:35:00,341.75,341.94,340.97,341.57,16715.0,315.627,315.8025,314.9066,315.4607,16715.0
2020-08-19 09:40:00,341.55,341.55,340.19,340.62,11514.0,315.4423,315.4423,314.1862,314.5834,11514.0
2020-08-19 09:45:00,340.42,340.71,340.17,340.29,6665.0,314.3986,314.6665,314.1678,314.2786,6665.0
2020-08-19 09:50:00,340.2,340.84,340.19,340.84,9026.0,314.1955,314.7865,314.1862,314.7865,9026.0
2020-08-19 09:55:00,340.8,340.89,340.39,340.5,10910.0,314.7496,314.8327,314.3709,314.4725,10910.0
2020-08-19 10:00:00,340.48,341.05,340.43,340.99,8495.0,314.4541,314.9805,314.4079,314.9251,8495.0
2020-08-19 10:05:00,340.95,340.95,340.37,340.46,14217.0,314.8881,314.8881,314.3525,314.4356,14217.0
2020-08-19 10:10:00,340.5,341.47,340.5,341.27,9945.0,314.4725,315.3684,314.4725,315.1837,9945.0
2020-08-19 10:15:00,341.27,341.86,341.22,341.56,13671.0,315.1837,315.7286,315.1375,315.4515,13671.0
2020-08-19 10:20:00,341.56,341.9,341.5,341.65,7354.0,315.4515,315.7655,315.3961,315.5346,7354.0
2020-08-19 10:25:00,341.59,341.68,341.19,341.57,18729.0,315.4792,315.5623,315.1098,315.4607,18729.0
2020-08-19 10:30:00,341.65,341.73,341.22,341.61,10284.0,315.5346,315.6085,315.1375,315.4977,10284.0
2020-08-19 10:35:00,341.52,341.52,340.85,340.86,6426.0,315.4146,315.4146,314.7958,314.805,6426.0
2020-08-19 10:40:00,340.9,341.74,340.76,341.54,17603.0,314.842,315.6178,314.7127,315.433,17603.0
2020-08-19 10:45:00,341.55,341.74,341.16,341.27,14551.0,315.4423,315.6178,315.0821,315.1837,14551.0
2020-08-19 10:50:00,341.31,341.42,341.01,341.19,6635.0,315.2206,315.3222,314.9436,315.1098,6635.0
2020-08-19 10:55:00,341.18,341.18,340.7,340.91,10085.0,315.1006,315.1006,314.6572,314.8512,10085.0
2020-08-19 11:00:00,340.92,341.12,340.67,340.78,6973.0,314.8604,315.0451,314.6295,314.7311,6973.0
2020-08-19 11:05:00,340.88,341.35,340.88,341.13,8164.0,314.8235,315.2576,314.8235,315.0544,8164.0
2020-08-19 11:10:00,341.25,341.38,341.0,341.05,7886.0,315.1652,315.2853,314.9343,314.9805,7886.0
2020-08-19 11:15:00,341.05,341.17,340.76,340.98,7003.0,314.9805,315.0913,314.7127,314.9158,7003.0
2020-08-19 11:20:00,341.02,341.06,340.79,340.84,4966.0,314.9528,314.9897,314.7404,314.7865,4966.0
2020-08-19 11:25:00,340.9,341.04,340.77,340.88,6894.0,314.842,314.9713,314.7219,314.8235,6894.0
2020-08-19 11:30:00,340.85,341.02,340.71,340.79,4751.0,314.7958,314.9528,314.6665,314.7404,4751.0
2020-08-19 11:35:00,340.75,341.11,340.75,341.11,8093.0,314.7034,315.0359,314.7034,315.0359,8093.0
2020-08-19 11:40:00,341.12,341.15,340.74,340.74,6370.0,315.0451,315.0728,314.6942,314.6942,6370.0
2020-08-19 11:45:00,340.8,340.88,340.7,340.78,3460.0,314.7496,314.8235,314.6572,314.7311,3460.0
2020-08-19 11:50:00,340.81,340.98,340.76,340.89,8068.0,314.7588,314.9158,314.7127,314.8327,8068.0
2020-08-19 11:55:00,340.85,340.89,340.73,340.86,4362.0,314.7958,314.8327,314.685,314.805,4362.0
2020-08-19 12:00:00,340.89,341.13,340.88,341.13,12072.0,314.8327,315.0544,314.8235,315.0544,12072.0
2020-08-19 12:05:00,341.09,341.09,340.7,340.79,6320.0,315.0174,315.0174,314.6572,314.7404,6320.0
2020-08-19 12:10:00,340.73,341.02,340.69,341.02,16253.0,314.685,314.9528,314.648,314.9528,16253.0
2020-08-19 12:15:00,340.99,341.12,340.88,340.96,7202.0,314.9251,315.0451,314.8235,314.8974,7202.0
2020-08-19 12:20:00,341.01,341.35,340.98,341.33,3102.0,314.9436,315.2576,314.9158,315.2391,3102.0
2020-08-19 12:25:00,341.31,341.59,341.31,341.49,5830.0,315.2206,315.4792,315.2206,315.3869,5830.0
2020-08-19 12:30:00,341.53,341.53,341.21,341.31,5638.0,315.4238,315.4238,315.1283,315.2206,5638.0
2020-08-19 12:35:00,341.38,341.39,340.98,341.24,5000.0,315.2853,315.2945,314.9158,315.156,5000.0
2020-08-19 12:40:00,341.33,341.34,340.94,341.04,10850.0,315.2391,315.2483,314.8789,314.9713,10850.0
2020-08-19 12:45:00,341.04,341.28,341.04,341.28,3997.0,314.9713,315.1929,314.9713,315.1929,3997.0
2020-08-19 12:50:00,341.19,341.31,341.07,341.21,4415.0,315.1098,315.2206,314.999,315.1283,4415.0
2020-08-19 12:55:00,341.25,341.27,341.04,341.13,5403.0,315.1652,315.1837,314.9713,315.0544,5403.0
2020-08-19 13:00:00,341.19,341.2,340.96,340.97,4866.0,315.1098,315.119,314.8974,314.9066,4866.0
2020-08-19 13:05:00,340.98,341.16,340.83,340.84,4567.0,314.9158,315.0821,314.7773,314.7865,4567.0
2020-08-19 13:10:00,340.82,340.91,340.74,340.91,3638.0,314.7681,314.8512,314.6942,314.8512,3638.0
2020-08-19 13:15:00,340.89,341.06,340.85,341.06,4337.0,314.8327,314.9897,314.7958,314.9897,4337.0
2020-08-19 13:20:00,341.09,341.29,340.91,341.25,5229.0,315.0174,315.2021,314.8512,315.1652,5229.0
2020-08-19 13:25:00,341.26,341.3,341.1,341.1,5074.0,315.1744,315.2114,315.0267,315.0267,5074.0
2020-08-19 13:30:00,341.06,341.33,341.06,341.25,8649.0,314.9897,315.2391,314.9897,315.1652,8649.0
2020-08-19 13:35:00,341.38,341.51,341.13,341.5,32502.0,315.2853,315.4053,315.0544,315.3961,32502.0
2020-08-19 13:40:00,341.5,341.5,341.05,341.22,8279.0,315.3961,315.3961,314.9805,315.1375,8279.0
2020-08-19 13:45:00,341.29,341.3,341.09,341.2,4147.0,315.2021,315.2114,315.0174,315.119,4147.0
2020-08-19 13:50:00,341.18,341.46,341.17,341.41,5575.0,315.1006,315.3592,315.0913,315.313,5575.0
2020-08-19 13:55:00,341.45,341.46,341.19,341.28,5446.0,315.3499,315.3592,315.1098,315.1929,5446.0
2020-08-19 14:00:00,341.24,341.33,341.11,341.33,3049.0,315.156,315.2391,315.0359,315.2391,3049.0
2020-08-19 14:05:00,341.29,341.33,340.73,341.06,10658.0,315.2021,315.2391,314.685,314.9897,10658.0
2020-08-19 14:10:00,341.13,341.14,340.58,340.58,6654.0,315.0544,315.0636,314.5464,314.5464,6654.0
2020-08-19 14:15:00,340.57,340.64,340.34,340.45,13695.0,314.5372,314.6018,314.3248,314.4264,13695.0
2020-08-19 14:20:00,340.39,340.72,339.95,340.62,22799.0,314.3709,314.6757,313.9646,314.5834,22799.0
2020-08-19 14:25:00,340.67,340.86,340.34,340.51,18517.0,314.6295,314.805,314.3248,314.4818,18517.0
2020-08-19 14:30:00,340.53,340.59,340.1,340.59,8400.0,314.5002,314.5557,314.1031,314.5557,8400.0
2020-08-19 14:35:00,340.52,340.6,340.26,340.6,7668.0,314.491,314.5649,314.2509,314.5649,7668.0
2020-08-19 14:40:00,340.55,340.69,340.29,340.43,10762.0,314.5187,314.648,314.2786,314.4079,10762.0
2020-08-19 14:45:00,340.72,340.92,340.6,340.92,15191.0,314.6757,314.8604,314.5649,314.8604,15191.0
2020-08-19 14:50:00,340.86,341.06,340.66,341.06,20751.0,314.805,314.9897,314.6203,314.9897,20751.0
2020-08-19 14:55:00,341.05,341.37,341.04,341.12,10572.0,314.9805,315.276,314.9713,315.0451,10572.0
2020-08-19 15:00:00,341.07,341.12,340.74,340.78,9609.0,314.999,315.0451,314.6942,314.7311,9609.0
2020-08-19 15:05:00,340.78,341.03,340.72,340.89,8765.0,314.7311,314.962,314.6757,314.8327,8765.0
2020-08-19 15:10:00,340.83,341.0,340.64,341.0,12404.0,314.7773,314.9343,314.6018,314.9343,12404.0
2020-08-19 15:15:00,341.01,341.08,340.82,340.85,8115.0,314.9436,315.0082,314.7681,314.7958,8115.0
2020-08-19 15:20:00,340.91,341.01,340.52,340.54,10976.0,314.8512,314.9436,314.491,314.5095,10976.0
2020-08-19 15:25:00,340.57,340.87,340.34,340.53,9841.0,314.5372,314.8143,314.3248,314.5002,9841.0
2020-08-19 15:30:00,340.58,341.0,340.58,340.67,9040.0,314.5464,314.9343,314.5464,314.6295,9040.0
2020-08-19 15:35:00,340.71,340.99,340.65,340.8,12444.0,314.6665,314.9251,314.6111,314.7496,12444.0
2020-08-19 15:40:00,340.79,340.98,340.45,340.88,16252.0,314.7404,314.9158,314.4264,314.8235,16252.0
2020-08-19 15:45:00,340.88,340.91,340.46,340.63,24359.0,314.8235,314.8512,314.4356,314.5926,24359.0
2020-08-19 15:50:00,340.53,340.7,339.97,340.55,45036.0,314.5002,314.6572,313.983,314.5187,45036.0
2020-08-19 15:55:00,340.46,341.05,340.38,340.77,69092.0,314.4356,314.9805,314.3617,314.7219,69092.0
2020-08-20 09:30:00,339.68,341.12,339.68,340.22,36468.0,313.7152,315.0451,313.7152,314.2139,36468.0
2020-08-20 09:35:00,340.28,340.34,339.92,340.24,9669.0,314.2694,314.3248,313.9369,314.2324,9669.0
2020-08-20 09:40:00,340.26,340.3,339.6,339.61,7143.0,314.2509,314.2878,313.6413,313.6506,7143.0
2020-08-20 09:45:00,339.62,339.85,338.74,339.84,12057.0,313.6598,313.8722,312.8471,313.863,12057.0
2020-08-20 09:50:00,339.9,340.04,339.75,340.03,7144.0,313.9184,314.0477,313.7799,314.0385,7144.0
2020-08-20 09:55:00,340.04,340.43,339.72,339.98,8521.0,314.0477,314.4079,313.7522,313.9923,8521.0
2020-08-20 10:00:00,340.11,340.3,339.85,340.07,8856.0,314.1123,314.2878,313.8722,314.0754,8856.0
2020-08-20 10:05:00,340.1,340.23,339.96,340.05,8810.0,314.1031,314.2232,313.9738,314.0569,8810.0
2020-08-20 10:10:00,340.15,340.32,339.88,340.02,6967.0,314.1493,314.3063,313.8999,314.0292,6967.0
2020-08-20 10:15:00,339.93,340.0,339.75,339.96,4367.0,313.9461,314.0108,313.7799,313.9738,4367.0
2020-08-20 10:20:00,340.06,340.17,339.83,339.95,3926.0,314.0662,314.1678,313.8537,313.9646,3926.0
2020-08-20 10:25:00,340.05,340.17,339.86,339.97,3485.0,314.0569,314.1678,313.8815,313.983,3485.0
2020-08-20 10:30:00,339.78,340.13,339.67,339.93,6108.0,313.8076,314.1308,313.706,313.9461,6108.0
2020-08-20 10:35:00,339.9,340.0,339.68,339.89,4437.0,313.9184,314.0108,313.7152,313.9092,4437.0
2020-08-20 10:40:00,339.92,339.93,339.51,339.74,4489.0,313.9369,313.9461,313.5582,313.7706,4489.0
2020-08-20 10:45:00,339.85,339.95,339.63,339.87,5176.0,313.8722,313.9646,313.669,313.8907,5176.0
2020-08-20 10:50:00,339.78,340.11,339.78,340.08,9452.0,313.8076,314.1123,313.8076,314.0846,9452.0
2020-08-20 10:55:00,340.13,340.13,339.62,339.85,5242.0,314.1308,314.1308,313.6598,313.8722,5242.0
2020-08-20 11:00:00,339.9,340.13,339.8,339.99,5679.0,313.9184,314.1308,313.826,314.0015,5679.0
2020-08-20 11:05:00,339.93,340.02,339.33,339.33,7244.0,313.9461,314.0292,313.392,313.392,7244.0
2020-08-20 11:10:00,339.5,339.5,339.17,339.38,6249.0,313.549,313.549,313.2442,313.4381,6249.0
2020-08-20 11:15:00,339.45,339.55,339.33,339.39,4045.0,313.5028,313.5952,313.392,313.4474,4045.0
2020-08-20 11:20:00,339.38,340.04,339.38,339.89,6859.0,313.4381,314.0477,313.4381,313.9092,6859.0
2020-08-20 11:25:00,339.83,340.04,339.83,339.87,7645.0,313.8537,314.0477,313.8537,313.8907,7645.0
2020-08-20 11:30:00,339.86,339.96,339.64,339.75,12564.0,313.8815,313.9738,313.6783,313.7799,12564.0
2020-08-20 11:35:00,339.72,340.4,339.68,340.37,12198.0,313.7522,314.3802,313.7152,314.3525,12198.0
2020-08-20 11:40:00,340.43,340.44,340.02,340.13,4557.0,314.4079,314.4171,314.0292,314.1308,4557.0
2020-08-20 11:45:00,340.01,340.13,339.69,339.69,6104.0,314.02,314.1308,313.7245,313.7245,6104.0
2020-08-20 11:50:00,339.71,339.85,339.54,339.62,5943.0,313.7429,313.8722,313.5859,313.6598,5943.0
2020-08-20 11:55:00,339.51,339.95,339.51,339.93,6067.0,313.5582,313.9646,313.5582,313.9461,6067.0
2020-08-20 12:00:00,340.01,340.21,340.01,340.09,6635.0,314.02,314.2047,314.02,314.0939,6635.0
2020-08-20 12:05:00,340.11,340.38,339.93,340.3,10310.0,314.1123,314.3617,313.9461,314.2878,10310.0
2020-08-20 12:10:00,340.27,340.63,340.2,340.38,8215.0,314.2601,314.5926,314.1955,314.3617,8215.0
2020-08-20 12:15:00,340.38,340.41,339.96,340.01,13293.0,314.3617,314.3894,313.9738,314.02,13293.0
2020-08-20 12:20:00,340.11,340.2,339.91,340.15,1477.0,314.1123,314.1955,313.9276,314.1493,1477.0
2020-08-20 12:25:00,340.19,340.37,340.1,340.15,5141.0,314.1862,314.3525,314.1031,314.1493,5141.0
2020-08-20 12:30:00,340.19,340.28,340.06,340.08,4373.0,314.1862,314.2694,314.0662,314.0846,4373.0
2020-08-20 12:35:00,340.08,340.11,339.82,339.82,2612.0,314.0846,314.1123,313.8445,313.8445,2612.0
2020-08-20 12:40:00,339.87,339.94,339.66,339.68,5506.0,313.8907,313.9553,313.6967,313.7152,5506.0
2020-08-20 12:45:00,339.71,339.76,339.56,339.73,3333.0,313.7429,313.7891,313.6044,313.7614,3333.0
2020-08-20 12:50:00,339.75,339.84,339.62,339.79,4345.0,313.7799,313.863,313.6598,313.8168,4345.0
2020-08-20 12:55:00,339.78,339.97,339.78,339.86,3797.0,313.8076,313.983,313.8076,313.8815,3797.0
2020-08-20 13:00:00,339.81,339.96,339.71,339.78,3101.0,313.8353,313.9738,313.7429,313.8076,3101.0
2020-08-20 13:05:00,339.75,339.75,339.52,339.54,4017.0,313.7799,313.7799,313.5674,313.5859,4017.0
2020-08-20 13:10:00,339.54,339.6,339.38,339.39,5917.0,313.5859,313.6413,313.4381,313.4474,5917.0
2020-08-20 13:15:00,339.31,339.36,339.15,339.3,5025.0,313.3735,313.4197,313.2257,313.3643,5025.0
2020-08-20 13:20:00,339.28,339.43,339.27,339.28,3973.0,313.3458,313.4843,313.3366,313.3458,3973.0
2020-08-20 13:25:00,339.19,339.23,338.96,339.06,7233.0,313.2627,313.2996,313.0503,313.1426,7233.0
2020-08-20 13:30:00,339.12,339.37,339.11,339.23,3753.0,313.198,313.4289,313.1888,313.2996,3753.0
2020-08-20 13:35:00,339.16,339.32,339.04,339.06,4585.0,313.235,313.3827,313.1241,313.1426,4585.0
2020-08-20 13:40:00,339.07,339.18,338.99,339.14,3502.0,313.1518,313.2534,313.078,313.2165,3502.0
2020-08-20 13:45:00,339.16,339.42,339.08,339.38,5302.0,313.235,313.4751,313.1611,313.4381,5302.0
2020-08-20 13:50:00,339.42,339.43,339.24,339.24,2333.0,313.4751,313.4843,313.3088,313.3088,2333.0
2020-08-20 13:55:00,339.2,339.26,339.05,339.11,5435.0,313.2719,313.3273,313.1334,313.1888,5435.0
2020-08-20 14:00:00,339.07,339.42,339.05,339.29,5975.0,313.1518,313.4751,313.1334,313.355,5975.0
2020-08-20 14:05:00,339.28,339.28,338.96,339.15,4498.0,313.3458,313.3458,313.0503,313.2257,4498.0
2020-08-20 14:10:00,339.12,339.33,339.0,339.32,6076.0,313.198,313.392,313.0872,313.3827,6076.0
2020-08-20 14:15:00,339.28,339.72,339.28,339.63,6346.0,313.3458,313.7522,313.3458,313.669,6346.0
2020-08-20 14:20:00,339.63,340.22,339.56,340.15,12663.0,313.669,314.2139,313.6044,314.1493,12663.0
2020-08-20 14:25:00,340.09,340.09,339.89,339.99,4086.0,314.0939,314.0939,313.9092,314.0015,4086.0
2020-08-20 14:30:00,339.99,340.25,339.9,339.9,5134.0,314.0015,314.2416,313.9184,313.9184,5134.0
2020-08-20 14:35:00,339.97,340.17,339.87,339.93,3988.0,313.983,314.1678,313.8907,313.9461,3988.0
2020-08-20 14:40:00,340.02,340.11,339.88,339.88,2626.0,314.0292,314.1123,313.8999,313.8999,2626.0
2020-08-20 14:45:00,339.87,340.14,339.75,340.08,4203.0,313.8907,314.1401,313.7799,314.0846,4203.0
2020-08-20 14:50:00,340.12,340.23,339.99,340.13,9514.0,314.1216,314.2232,314.0015,314.1308,9514.0
2020-08-20 14:55:00,340.17,340.17,339.94,339.98,5380.0,314.1678,314.1678,313.9553,313.9923,5380.0
2020-08-20 15:00:00,339.95,340.43,339.95,340.43,5515.0,313.9646,314.4079,313.9646,314.4079,5515.0
2020-08-20 15:05:00,340.47,340.57,339.89,340.47,15867.0,314.4448,314.5372,313.9092,314.4448,15867.0
2020-08-20 15:10:00,340.53,340.91,340.53,340.86,11872.0,314.5002,314.8512,314.5002,314.805,11872.0
2020-08-20 15:15:00,340.89,340.89,340.65,340.71,9274.0,314.8327,314.8327,314.6111,314.6665,9274.0
2020-08-20 15:20:00,340.72,340.79,340.45,340.45,13750.0,314.6757,314.7404,314.4264,314.4264,13750.0
2020-08-20 15:25:00,340.43,340.52,340.19,340.39,10784.0,314.4079,314.491,314.1862,314.3709,10784.0
2020-08-20 15:30:00,340.38,340.82,340.3,340.68,15847.0,314.3617,314.7681,314.2878,314.6388,15847.0
2020-08-20 15:35:00,340.71,340.94,340.6,340.91,15410.0,314.6665,314.8789,314.5649,314.8512,15410.0
2020-08-20 15:40:00,340.91,341.28,340.82,341.18,17002.0,314.8512,315.1929,314.7681,315.1006,17002.0
2020-08-20 15:45:00,341.21,341.66,341.13,341.18,29465.0,315.1283,315.5439,315.0544,315.1006,29465.0
2020-08-20 15:50:00,341.02,341.02,340.4,340.43,43446.0,314.9528,314.9528,314.3802,314.4079,43446.0
2020-08-20 15:55:00,340.49,341.02,340.25,341.02,84678.0,314.4633,314.9528,314.2416,314.9528,84678.0
2020-08-21 09:30:00,339.87,340.3,339.33,339.84,122079.0,313.8907,314.2878,313.392,313.863,122079.0
2020-08-21 09:35:00,339.7,340.19,339.6,339.95,11642.0,313.7337,314.1862,313.6413,313.9646,11642.0
2020-08-21 09:40:00,339.9,340.53,339.75,340.3,20678.0,313.9184,314.5002,313.7799,314.2878,20678.0
2020-08-21 09:45:00,340.13,340.65,339.92,340.57,10539.0,314.1308,314.6111,313.9369,314.5372,10539.0
2020-08-21 09:50:00,340.76,341.21,340.39,340.7,16401.0,314.7127,315.1283,314.3709,314.6572,16401.0
2020-08-21 09:55:00,340.9,341.81,340.73,341.81,12040.0,314.842,315.6824,314.685,315.6824,12040.0
2020-08-21 10:00:00,341.88,342.26,341.46,342.06,19424.0,315.747,316.098,315.3592,315.9133,19424.0
2020-08-21 10:05:00,342.15,343.5,342.06,343.34,21430.0,315.9964,317.2432,315.9133,317.0954,21430.0
2020-08-21 10:10:00,343.25,343.43,342.88,342.99,15188.0,317.0123,317.1786,316.6706,316.7722,15188.0
2020-08-21 10:15:00,342.92,343.32,342.63,343.1,13275.0,316.7076,317.077,316.4397,316.8738,13275.0
2020-08-21 10:20:00,343.27,343.41,342.55,343.41,20963.0,317.0308,317.1601,316.3658,317.1601,20963.0
2020-08-21 10:25:00,343.33,343.65,343.24,343.56,11870.0,317.0862,317.3818,317.0031,317.2986,11870.0
2020-08-21 10:30:00,343.5,343.75,343.22,343.31,11613.0,317.2432,317.4741,316.9846,317.0677,11613.0
2020-08-21 10:35:00,343.29,343.39,343.01,343.06,8523.0,317.0493,317.1416,316.7907,316.8369,8523.0
2020-08-21 10:40:00,343.1,343.23,342.66,343.23,11658.0,316.8738,316.9939,316.4674,316.9939,11658.0
2020-08-21 10:45:00,343.25,343.4,342.97,343.16,5945.0,317.0123,317.1509,316.7537,316.9292,5945.0
2020-08-21 10:50:00,343.07,343.13,342.69,342.79,5288.0,316.8461,316.9015,316.4951,316.5875,5288.0
2020-08-21 10:55:00,342.8,342.94,342.25,342.25,5639.0,316.5967,316.726,316.0888,316.0888,5639.0
2020-08-21 11:00:00,342.29,342.53,342.09,342.24,7586.0,316.1257,316.3474,315.941,316.0795,7586.0
2020-08-21 11:05:00,342.26,342.72,342.26,342.61,8254.0,316.098,316.5228,316.098,316.4212,8254.0
2020-08-21 11:10:00,342.68,342.96,342.59,342.64,5432.0,316.4859,316.7445,316.4028,316.449,5432.0
2020-08-21 11:15:00,342.61,342.9,342.6,342.69,5593.0,316.4212,316.6891,316.412,316.4951,5593.0
2020-08-21 11:20:00,342.77,343.11,342.77,342.81,8458.0,316.569,316.883,316.569,316.606,8458.0
2020-08-21 11:25:00,342.82,343.21,342.79,343.03,8103.0,316.6152,316.9754,316.5875,316.8091,8103.0
2020-08-21 11:30:00,343.06,343.56,343.05,343.12,14850.0,316.8369,317.2986,316.8276,316.8923,14850.0
2020-08-21 11:35:00,343.16,343.28,343.07,343.13,6833.0,316.9292,317.04,316.8461,316.9015,6833.0
2020-08-21 11:40:00,343.1,343.13,342.7,342.74,8801.0,316.8738,316.9015,316.5044,316.5413,8801.0
2020-08-21 11:45:00,342.69,342.75,342.47,342.71,7863.0,316.4951,316.5505,316.292,316.5136,7863.0
2020-08-21 11:50:00,342.69,343.29,342.69,343.22,5453.0,316.4951,317.0493,316.4951,316.9846,5453.0
2020-08-21 11:55:00,343.25,343.48,343.06,343.3,11652.0,317.0123,317.2247,316.8369,317.0585,11652.0
2020-08-21 12:00:00,343.3,343.45,343.1,343.29,11472.0,317.0585,317.197,316.8738,317.0493,11472.0
2020-08-21 12:05:00,343.25,343.77,343.23,343.74,11495.0,317.0123,317.4926,316.9939,317.4649,11495.0
2020-08-21 12:10:00,343.81,344.16,343.81,344.16,13447.0,317.5295,317.8528,317.5295,317.8528,13447.0
2020-08-21 12:15:00,344.17,344.51,344.06,344.22,14402.0,317.862,318.176,317.7604,317.9082,14402.0
2020-08-21 12:20:00,344.25,344.66,344.25,344.66,8287.0,317.9359,318.3145,317.9359,318.3145,8287.0
2020-08-21 12:25:00,344.69,344.82,344.52,344.71,12286.0,318.3423,318.4623,318.1853,318.3607,12286.0
2020-08-21 12:30:00,344.72,344.87,344.6,344.87,10202.0,318.37,318.5085,318.2591,318.5085,10202.0
2020-08-21 12:35:00,344.87,345.02,344.72,344.77,15412.0,318.5085,318.647,318.37,318.4161,15412.0
2020-08-21 12:40:00,344.8,345.16,344.78,344.92,16410.0,318.4438,318.7763,318.4254,318.5547,16410.0
2020-08-21 12:45:00,344.96,345.17,344.91,345.03,10253.0,318.5916,318.7856,318.5454,318.6563,10253.0
2020-08-21 12:50:00,345.04,345.11,344.8,344.94,9394.0,318.6655,318.7302,318.4438,318.5731,9394.0
2020-08-21 12:55:00,344.98,345.42,344.97,345.42,6579.0,318.6101,319.0165,318.6009,319.0165,6579.0
2020-08-21 13:00:00,345.46,345.68,345.3,345.54,44128.0,319.0534,319.2566,318.9056,319.1273,44128.0
2020-08-21 13:05:00,345.5,345.81,345.43,345.8,7590.0,319.0903,319.3766,319.0257,319.3674,7590.0
2020-08-21 13:10:00,345.83,345.84,345.24,345.42,34949.0,319.3951,319.4044,318.8502,319.0165,34949.0
2020-08-21 13:15:00,345.44,345.49,345.25,345.34,8889.0,319.0349,319.0811,318.8594,318.9426,8889.0
2020-08-21 13:20:00,345.28,345.31,345.06,345.1,8381.0,318.8872,318.9149,318.684,318.7209,8381.0
2020-08-21 13:25:00,345.09,345.14,344.93,345.07,8035.0,318.7117,318.7579,318.5639,318.6932,8035.0
2020-08-21 13:30:00,345.01,345.18,344.96,345.13,4108.0,318.6378,318.7948,318.5916,318.7486,4108.0
2020-08-21 13:35:00,345.17,345.24,345.05,345.11,5306.0,318.7856,318.8502,318.6747,318.7302,5306.0
2020-08-21 13:40:00,345.11,345.26,344.91,344.92,6747.0,318.7302,318.8687,318.5454,318.5547,6747.0
2020-08-21 13:45:00,344.87,344.87,344.5,344.68,9980.0,318.5085,318.5085,318.1668,318.333,9980.0
2020-08-21 13:50:00,344.65,344.88,344.59,344.82,5180.0,318.3053,318.5177,318.2499,318.4623,5180.0
2020-08-21 13:55:00,344.82,344.94,344.62,344.79,11183.0,318.4623,318.5731,318.2776,318.4346,11183.0
2020-08-21 14:00:00,344.85,344.92,344.54,344.56,4691.0,318.49,318.5547,318.2037,318.2222,4691.0
2020-08-21 14:05:00,344.58,345.0,344.36,344.77,101859.0,318.2407,318.6286,318.0375,318.4161,101859.0
2020-08-21 14:10:00,344.73,344.95,344.67,344.81,19581.0,318.3792,318.5824,318.3238,318.4531,19581.0
2020-08-21 14:15:00,344.82,344.93,344.61,344.68,13115.0,318.4623,318.5639,318.2684,318.333,13115.0
2020-08-21 14:20:00,344.7,344.87,344.5,344.57,7586.0,318.3515,318.5085,318.1668,318.2314,7586.0
2020-08-21 14:25:00,344.62,344.69,344.42,344.47,13565.0,318.2776,318.3423,318.0929,318.1391,13565.0
2020-08-21 14:30:00,344.46,344.78,344.43,344.76,7504.0,318.1298,318.4254,318.1021,318.4069,7504.0
2020-08-21 14:35:00,344.69,344.9,344.66,344.78,8290.0,318.3423,318.5362,318.3145,318.4254,8290.0
2020-08-21 14:40:00,344.8,344.98,344.78,344.98,7458.0,318.4438,318.6101,318.4254,318.6101,7458.0
2020-08-21 14:45:00,344.94,345.2,344.83,344.93,11142.0,318.5731,318.8133,318.4716,318.5639,11142.0
2020-08-21 14:50:00,344.93,345.23,344.84,345.12,6729.0,318.5639,318.841,318.4808,318.7394,6729.0
2020-08-21 14:55:00,345.07,345.37,345.07,345.28,12129.0,318.6932,318.9703,318.6932,318.8872,12129.0
2020-08-21 15:00:00,345.3,345.55,345.05,345.13,16014.0,318.9056,319.1365,318.6747,318.7486,16014.0
2020-08-21 15:05:00,345.12,345.35,345.11,345.27,8320.0,318.7394,318.9518,318.7302,318.8779,8320.0
2020-08-21 15:10:00,345.27,345.29,345.01,345.1,13633.0,318.8779,318.8964,318.6378,318.7209,13633.0
2020-08-21 15:15:00,345.09,345.25,345.06,345.1,12095.0,318.7117,318.8594,318.684,318.7209,12095.0
2020-08-21 15:20:00,345.11,345.38,345.05,345.33,7594.0,318.7302,318.9795,318.6747,318.9333,7594.0
2020-08-21 15:25:00,345.39,345.48,345.22,345.45,13154.0,318.9887,319.0719,318.8317,319.0442,13154.0
2020-08-21 15:30:00,345.45,345.64,345.35,345.62,15030.0,319.0442,319.2196,318.9518,319.2012,15030.0
2020-08-21 15:35:00,345.6,345.8,345.56,345.73,16108.0,319.1827,319.3674,319.1458,319.3028,16108.0
2020-08-21 15:40:00,345.77,345.77,345.13,345.14,26262.0,319.3397,319.3397,318.7486,318.7579,26262.0
2020-08-21 15:45:00,345.15,345.28,344.77,344.97,24671.0,318.7671,318.8872,318.4161,318.6009,24671.0
2020-08-21 15:50:00,344.93,345.02,344.55,344.56,44934.0,318.5639,318.647,318.213,318.2222,44934.0
2020-08-21 15:55:00,344.55,344.99,344.34,344.61,95659.0,318.213,318.6193,318.019,318.2684,95659.0
2020-08-24 09:30:00,345.12,346.11,344.23,344.24,39301.0,318.7394,319.6537,317.9174,317.9267,39301.0
2020-08-24 09:35:00,344.24,344.51,343.66,344.01,19939.0,317.9267,318.176,317.391,317.7142,19939.0
2020-08-24 09:40:00,344.13,344.64,344.13,344.35,19755.0,317.8251,318.2961,317.8251,318.0282,19755.0
2020-08-24 09:45:00,344.49,345.17,344.48,345.05,10232.0,318.1575,318.7856,318.1483,318.6747,10232.0
2020-08-24 09:50:00,345.27,345.31,344.56,344.63,13711.0,318.8779,318.9149,318.2222,318.2868,13711.0
2020-08-24 09:55:00,344.86,345.27,344.6,344.87,11652.0,318.4993,318.8779,318.2591,318.5085,11652.0
2020-08-24 10:00:00,345.0,345.05,344.58,344.77,9633.0,318.6286,318.6747,318.2407,318.4161,9633.0
2020-08-24 10:05:00,344.93,344.93,344.61,344.72,8017.0,318.5639,318.5639,318.2684,318.37,8017.0
2020-08-24 10:10:00,344.73,344.84,343.9,344.06,16388.0,318.3792,318.4808,317.6126,317.7604,16388.0
2020-08-24 10:15:00,344.07,344.27,343.66,344.26,9081.0,317.7696,317.9544,317.391,317.9451,9081.0
2020-08-24 10:20:00,344.22,344.5,344.03,344.06,7228.0,317.9082,318.1668,317.7327,317.7604,7228.0
2020-08-24 10:25:00,344.03,344.33,343.7,343.73,8574.0,317.7327,318.0098,317.4279,317.4556,8574.0
2020-08-24 10:30:00,343.59,343.66,343.36,343.52,7041.0,317.3263,317.391,317.1139,317.2617,7041.0
2020-08-24 10:35:00,343.52,343.52,343.16,343.47,9045.0,317.2617,317.2617,316.9292,317.2155,9045.0
2020-08-24 10:40:00,343.42,343.42,342.8,343.07,7056.0,317.1693,317.1693,316.5967,316.8461,7056.0
2020-08-24 10:45:00,343.06,343.63,342.98,343.21,10776.0,316.8369,317.3633,316.763,316.9754,10776.0
2020-08-24 10:50:00,343.27,343.5,343.11,343.34,5597.0,317.0308,317.2432,316.883,317.0954,5597.0
2020-08-24 10:55:00,343.32,343.59,343.23,343.34,8149.0,317.077,317.3263,316.9939,317.0954,8149.0
2020-08-24 11:00:00,343.46,343.65,343.3,343.64,12278.0,317.2063,317.3818,317.0585,317.3725,12278.0
2020-08-24 11:05:00,343.63,344.0,343.5,343.72,6098.0,317.3633,317.705,317.2432,317.4464,6098.0
2020-08-24 11:10:00,343.81,343.94,343.64,343.72,4233.0,317.5295,317.6496,317.3725,317.4464,4233.0
2020-08-24 11:15:00,343.75,343.78,343.61,343.64,6339.0,317.4741,317.5018,317.3448,317.3725,6339.0
2020-08-24 11:20:00,343.67,343.69,343.5,343.52,3140.0,317.4002,317.4187,317.2432,317.2617,3140.0
2020-08-24 11:25:00,343.61,343.61,343.06,343.06,8893.0,317.3448,317.3448,316.8369,316.8369,8893.0
2020-08-24 11:30:00,343.03,343.18,342.97,342.98,8272.0,316.8091,316.9477,316.7537,316.763,8272.0
2020-08-24 11:35:00,343.0,343.14,342.89,342.96,7322.0,316.7814,316.9107,316.6798,316.7445,7322.0
2020-08-24 11:40:00,342.91,343.09,342.9,342.98,9777.0,316.6983,316.8646,316.6891,316.763,9777.0
2020-08-24 11:45:00,343.03,343.1,342.93,343.02,7672.0,316.8091,316.8738,316.7168,316.7999,7672.0
2020-08-24 11:50:00,343.02,343.21,343.0,343.18,14049.0,316.7999,316.9754,316.7814,316.9477,14049.0
2020-08-24 11:55:00,343.0,343.07,342.86,342.9,5843.0,316.7814,316.8461,316.6521,316.6891,5843.0
2020-08-24 12:00:00,342.97,343.28,342.97,343.19,7797.0,316.7537,317.04,316.7537,316.9569,7797.0
2020-08-24 12:05:00,343.15,343.52,343.04,343.47,6042.0,316.92,317.2617,316.8184,317.2155,6042.0
2020-08-24 12:10:00,343.46,343.46,343.04,343.04,4631.0,317.2063,317.2063,316.8184,316.8184,4631.0
2020-08-24 12:15:00,343.0,343.16,343.0,343.09,10256.0,316.7814,316.9292,316.7814,316.8646,10256.0
2020-08-24 12:20:00,343.05,343.06,342.4,342.53,13061.0,316.8276,316.8369,316.2273,316.3474,13061.0
2020-08-24 12:25:00,342.57,342.58,342.32,342.38,7696.0,316.3843,316.3935,316.1534,316.2088,7696.0
2020-08-24 12:30:00,342.42,342.48,342.2,342.31,9034.0,316.2458,316.3012,316.0426,316.1442,9034.0
2020-08-24 12:35:00,342.28,342.56,342.14,342.21,7701.0,316.1165,316.3751,315.9872,316.0518,7701.0
2020-08-24 12:40:00,342.26,342.3,342.1,342.25,7418.0,316.098,316.1349,315.9502,316.0888,7418.0
2020-08-24 12:45:00,342.28,342.89,342.27,342.85,5900.0,316.1165,316.6798,316.1072,316.6429,5900.0
2020-08-24 12:50:00,342.74,343.11,342.65,343.02,5529.0,316.5413,316.883,316.4582,316.7999,5529.0
2020-08-24 12:55:00,342.99,343.38,342.95,343.34,5240.0,316.7722,317.1324,316.7353,317.0954,5240.0
2020-08-24 13:00:00,343.16,343.66,343.15,343.66,9260.0,316.9292,317.391,316.92,317.391,9260.0
2020-08-24 13:05:00,343.64,343.66,343.49,343.51,6304.0,317.3725,317.391,317.234,317.2525,6304.0
2020-08-24 13:10:00,343.45,343.71,343.3,343.34,6888.0,317.197,317.4372,317.0585,317.0954,6888.0
2020-08-24 13:15:00,343.3,343.68,343.3,343.68,6009.0,317.0585,317.4095,317.0585,317.4095,6009.0
2020-08-24 13:20:00,343.68,343.78,343.54,343.78,3477.0,317.4095,317.5018,317.2802,317.5018,3477.0
2020-08-24 13:25:00,343.78,343.87,343.61,343.82,4502.0,317.5018,317.5849,317.3448,317.5388,4502.0
2020-08-24 13:30:00,343.81,343.85,343.61,343.83,6200.0,317.5295,317.5665,317.3448,317.548,6200.0
2020-08-24 13:35:00,343.86,344.28,343.84,343.93,10889.0,317.5757,317.9636,317.5572,317.6403,10889.0
2020-08-24 13:40:00,343.96,343.97,343.69,343.86,4613.0,317.6681,317.6773,317.4187,317.5757,4613.0
2020-08-24 13:45:00,343.86,343.89,343.55,343.66,5051.0,317.5757,317.6034,317.2894,317.391,5051.0
2020-08-24 13:50:00,343.63,343.78,343.55,343.75,3095.0,317.3633,317.5018,317.2894,317.4741,3095.0
2020-08-24 13:55:00,343.77,343.85,343.77,343.84,3797.0,317.4926,317.5665,317.4926,317.5572,3797.0
2020-08-24 14:00:00,343.85,343.99,343.7,343.7,4240.0,317.5665,317.6958,317.4279,317.4279,4240.0
2020-08-24 14:05:00,343.7,343.9,343.68,343.9,4680.0,317.4279,317.6126,317.4095,317.6126,4680.0
2020-08-24 14:10:00,343.96,344.2,343.91,344.2,2882.0,317.6681,317.8897,317.6219,317.8897,2882.0
2020-08-24 14:15:00,344.2,344.39,344.17,344.3,5113.0,317.8897,318.0652,317.862,317.9821,5113.0
2020-08-24 14:20:00,344.3,344.38,344.23,344.31,4458.0,317.9821,318.056,317.9174,317.9913,4458.0
2020-08-24 14:25:00,344.33,344.39,344.13,344.38,10756.0,318.0098,318.0652,317.8251,318.056,10756.0
2020-08-24 14:30:00,344.38,344.5,344.19,344.2,7629.0,318.056,318.1668,317.8805,317.8897,7629.0
2020-08-24 14:35:00,344.25,344.26,343.99,344.23,6006.0,317.9359,317.9451,317.6958,317.9174,6006.0
2020-08-24 14:40:00,344.2,344.2,343.92,343.97,5756.0,317.8897,317.8897,317.6311,317.6773,5756.0
2020-08-24 14:45:00,343.97,344.09,343.88,343.88,5562.0,317.6773,317.7881,317.5942,317.5942,5562.0
2020-08-24 14:50:00,343.88,344.1,343.7,343.72,3733.0,317.5942,317.7974,317.4279,317.4464,3733.0
2020-08-24 14:55:00,343.69,344.15,343.69,344.06,6326.0,317.4187,317.8435,317.4187,317.7604,6326.0
2020-08-24 15:00:00,344.07,344.13,343.9,343.96,6135.0,317.7696,317.8251,317.6126,317.6681,6135.0
2020-08-24 15:05:00,343.93,344.01,343.78,343.78,4575.0,317.6403,317.7142,317.5018,317.5018,4575.0
2020-08-24 15:10:00,343.79,343.92,343.73,343.91,4577.0,317.5111,317.6311,317.4556,317.6219,4577.0
2020-08-24 15:15:00,343.89,344.18,343.88,344.14,4539.0,317.6034,317.8712,317.5942,317.8343,4539.0
2020-08-24 15:20:00,344.11,344.21,344.05,344.19,7903.0,317.8066,317.8989,317.7512,317.8805,7903.0
2020-08-24 15:25:00,344.19,344.36,344.14,344.24,6032.0,317.8805,318.0375,317.8343,317.9267,6032.0
2020-08-24 15:30:00,344.13,344.27,343.81,343.81,6167.0,317.8251,317.9544,317.5295,317.5295,6167.0
2020-08-24 15:35:00,343.81,343.84,343.67,343.84,10326.0,317.5295,317.5572,317.4002,317.5572,10326.0
2020-08-24 15:40:00,343.84,343.91,343.63,343.91,11943.0,317.5572,317.6219,317.3633,317.6219,11943.0
2020-08-24 15:45:00,343.98,344.18,343.85,344.18,14707.0,317.6865,317.8712,317.5665,317.8712,14707.0
2020-08-24 15:50:00,344.21,344.37,343.81,343.81,33316.0,317.8989,318.0467,317.5295,317.5295,33316.0
2020-08-24 15:55:00,343.77,344.3,343.53,344.13,52837.0,317.4926,317.9821,317.2709,317.8251,52837.0
2020-08-25 09:30:00,344.9,344.95,342.51,342.51,34403.0,318.5362,318.5824,316.3289,316.3289,34403.0
2020-08-25 09:35:00,342.58,343.22,342.18,342.26,13613.0,316.3935,316.9846,316.0241,316.098,13613.0
2020-08-25 09:40:00,342.42,343.92,342.42,343.34,7222.0,316.2458,317.6311,316.2458,317.0954,7222.0
2020-08-25 09:45:00,343.33,343.69,343.25,343.47,7748.0,317.0862,317.4187,317.0123,317.2155,7748.0
2020-08-25 09:50:00,343.0,343.26,342.77,342.77,10129.0,316.7814,317.0216,316.569,316.569,10129.0
2020-08-25 09:55:00,342.75,342.99,342.52,342.79,3171.0,316.5505,316.7722,316.3381,316.5875,3171.0
2020-08-25 10:00:00,342.73,343.01,342.59,342.77,4326.0,316.5321,316.7907,316.4028,316.569,4326.0
2020-08-25 10:05:00,342.66,343.09,342.66,342.67,5792.0,316.4674,316.8646,316.4674,316.4767,5792.0
2020-08-25 10:10:00,342.66,343.06,342.66,342.88,17806.0,316.4674,316.8369,316.4674,316.6706,17806.0
2020-08-25 10:15:00,342.83,343.15,342.83,343.12,8562.0,316.6244,316.92,316.6244,316.8923,8562.0
2020-08-25 10:20:00,343.19,343.19,342.54,342.62,7936.0,316.9569,316.9569,316.3566,316.4305,7936.0
2020-08-25 10:25:00,342.6,342.65,342.35,342.52,6087.0,316.412,316.4582,316.1811,316.3381,6087.0
2020-08-25 10:30:00,342.38,342.38,341.94,342.15,7210.0,316.2088,316.2088,315.8025,315.9964,7210.0
2020-08-25 10:35:00,342.21,342.25,341.75,341.77,4134.0,316.0518,316.0888,315.627,315.6455,4134.0
2020-08-25 10:40:00,341.76,341.92,341.5,341.69,7403.0,315.6362,315.784,315.3961,315.5716,7403.0
2020-08-25 10:45:00,341.56,341.91,341.55,341.68,8576.0,315.4515,315.7748,315.4423,315.5623,8576.0
2020-08-25 10:50:00,341.63,341.87,341.46,341.87,10039.0,315.5162,315.7378,315.3592,315.7378,10039.0
2020-08-25 10:55:00,341.75,341.95,341.55,341.81,5105.0,315.627,315.8117,315.4423,315.6824,5105.0
2020-08-25 11:00:00,341.88,342.08,341.86,342.03,10096.0,315.747,315.9318,315.7286,315.8856,10096.0
2020-08-25 11:05:00,341.96,342.0,341.64,341.84,11607.0,315.8209,315.8579,315.5254,315.7101,11607.0
2020-08-25 11:10:00,341.81,342.13,341.71,342.05,7570.0,315.6824,315.9779,315.59,315.9041,7570.0
2020-08-25 11:15:00,342.08,342.18,341.89,342.0,8032.0,315.9318,316.0241,315.7563,315.8579,8032.0
2020-08-25 11:20:00,341.97,342.14,341.86,341.94,4206.0,315.8302,315.9872,315.7286,315.8025,4206.0
2020-08-25 11:25:00,342.0,342.09,341.89,342.07,4525.0,315.8579,315.941,315.7563,315.9225,4525.0
2020-08-25 11:30:00,342.14,342.2,342.0,342.16,4310.0,315.9872,316.0426,315.8579,316.0056,4310.0
2020-08-25 11:35:00,342.06,342.19,341.88,342.09,5588.0,315.9133,316.0334,315.747,315.941,5588.0
2020-08-25 11:40:00,342.0,342.34,342.0,342.12,6264.0,315.8579,316.1719,315.8579,315.9687,6264.0
2020-08-25 11:45:00,342.12,342.18,341.97,342.18,5203.0,315.9687,316.0241,315.8302,316.0241,5203.0
2020-08-25 11:50:00,342.14,342.34,342.1,342.23,4476.0,315.9872,316.1719,315.9502,316.0703,4476.0
2020-08-25 11:55:00,342.28,342.48,342.27,342.46,6955.0,316.1165,316.3012,316.1072,316.2827,6955.0
2020-08-25 12:00:00,342.49,342.59,342.17,342.4,6533.0,316.3104,316.4028,316.0149,316.2273,6533.0
2020-08-25 12:05:00,342.37,342.41,342.25,342.4,3100.0,316.1996,316.2365,316.0888,316.2273,3100.0
2020-08-25 12:10:00,342.36,342.53,342.29,342.4,8136.0,316.1904,316.3474,316.1257,316.2273,8136.0
2020-08-25 12:15:00,342.39,342.78,342.39,342.7,3100.0,316.2181,316.5783,316.2181,316.5044,3100.0
2020-08-25 12:20:00,342.7,342.74,342.61,342.61,1305.0,316.5044,316.5413,316.4212,316.4212,1305.0
2020-08-25 12:25:00,342.66,342.84,342.64,342.74,2805.0,316.4674,316.6337,316.449,316.5413,2805.0
2020-08-25 12:30:00,342.75,342.75,342.59,342.69,3604.0,316.5505,316.5505,316.4028,316.4951,3604.0
2020-08-25 12:35:00,342.63,342.91,342.63,342.91,2101.0,316.4397,316.6983,316.4397,316.6983,2101.0
2020-08-25 12:40:00,342.93,343.06,342.92,343.02,3922.0,316.7168,316.8369,316.7076,316.7999,3922.0
2020-08-25 12:45:00,343.06,343.06,342.94,342.97,2720.0,316.8369,316.8369,316.726,316.7537,2720.0
2020-08-25 12:50:00,343.02,343.02,342.79,342.87,3420.0,316.7999,316.7999,316.5875,316.6614,3420.0
2020-08-25 12:55:00,342.87,343.08,342.87,342.89,1300.0,316.6614,316.8553,316.6614,316.6798,1300.0
2020-08-25 13:00:00,342.88,343.05,342.79,342.91,5230.0,316.6706,316.8276,316.5875,316.6983,5230.0
2020-08-25 13:05:00,342.86,342.88,342.64,342.73,4278.0,316.6521,316.6706,316.449,316.5321,4278.0
2020-08-25 13:10:00,342.71,342.93,342.63,342.93,3311.0,316.5136,316.7168,316.4397,316.7168,3311.0
2020-08-25 13:15:00,342.9,343.04,342.9,342.91,3721.0,316.6891,316.8184,316.6891,316.6983,3721.0
2020-08-25 13:20:00,342.91,342.92,342.72,342.72,3615.0,316.6983,316.7076,316.5228,316.5228,3615.0
2020-08-25 13:25:00,342.77,343.0,342.77,342.84,3700.0,316.569,316.7814,316.569,316.6337,3700.0
2020-08-25 13:30:00,342.84,342.95,342.77,342.84,5356.0,316.6337,316.7353,316.569,316.6337,5356.0
2020-08-25 13:35:00,342.82,342.87,342.64,342.78,2704.0,316.6152,316.6614,316.449,316.5783,2704.0
2020-08-25 13:40:00,342.69,342.79,342.63,342.75,5333.0,316.4951,316.5875,316.4397,316.5505,5333.0
2020-08-25 13:45:00,342.75,342.82,342.67,342.68,6201.0,316.5505,316.6152,316.4767,316.4859,6201.0
2020-08-25 13:50:00,342.7,342.78,342.57,342.62,3334.0,316.5044,316.5783,316.3843,316.4305,3334.0
2020-08-25 13:55:00,342.61,342.69,342.52,342.59,4009.0,316.4212,316.4951,316.3381,316.4028,4009.0
2020-08-25 14:00:00,342.61,342.82,342.55,342.82,3318.0,316.4212,316.6152,316.3658,316.6152,3318.0
2020-08-25 14:05:00,342.84,343.05,342.75,343.05,5211.0,316.6337,316.8276,316.5505,316.8276,5211.0
2020-08-25 14:10:00,343.07,343.32,343.02,343.29,8652.0,316.8461,317.077,316.7999,317.0493,8652.0
2020-08-25 14:15:00,343.28,343.68,343.11,343.6,8215.0,317.04,317.4095,316.883,317.3356,8215.0
2020-08-25 14:20:00,343.53,343.75,343.51,343.74,5456.0,317.2709,317.4741,317.2525,317.4649,5456.0
2020-08-25 14:25:00,343.77,343.88,343.7,343.81,11773.0,317.4926,317.5942,317.4279,317.5295,11773.0
2020-08-25 14:30:00,343.75,344.05,343.75,344.05,7735.0,317.4741,317.7512,317.4741,317.7512,7735.0
2020-08-25 14:35:00,344.04,344.26,343.83,343.97,4657.0,317.7419,317.9451,317.548,317.6773,4657.0
2020-08-25 14:40:00,343.99,344.29,343.99,344.21,10638.0,317.6958,317.9728,317.6958,317.8989,10638.0
2020-08-25 14:45:00,344.24,344.5,344.1,344.28,8965.0,317.9267,318.1668,317.7974,317.9636,8965.0
2020-08-25 14:50:00,344.28,344.47,344.11,344.47,4407.0,317.9636,318.1391,317.8066,318.1391,4407.0
2020-08-25 14:55:00,344.45,344.57,344.35,344.46,6307.0,318.1206,318.2314,318.0282,318.1298,6307.0
2020-08-25 15:00:00,344.33,344.37,344.05,344.08,8071.0,318.0098,318.0467,317.7512,317.7789,8071.0
2020-08-25 15:05:00,344.04,344.28,344.04,344.2,8506.0,317.7419,317.9636,317.7419,317.8897,8506.0
2020-08-25 15:10:00,344.19,344.43,344.19,344.34,11195.0,317.8805,318.1021,317.8805,318.019,11195.0
2020-08-25 15:15:00,344.3,344.33,344.1,344.24,7994.0,317.9821,318.0098,317.7974,317.9267,7994.0
2020-08-25 15:20:00,344.24,344.3,344.15,344.22,4167.0,317.9267,317.9821,317.8435,317.9082,4167.0
2020-08-25 15:25:00,344.17,344.35,344.11,344.32,4883.0,317.862,318.0282,317.8066,318.0005,4883.0
2020-08-25 15:30:00,344.32,344.36,344.19,344.29,7949.0,318.0005,318.0375,317.8805,317.9728,7949.0
2020-08-25 15:35:00,344.29,344.53,344.24,344.49,9471.0,317.9728,318.1945,317.9267,318.1575,9471.0
2020-08-25 15:40:00,344.49,344.58,344.35,344.58,8758.0,318.1575,318.2407,318.0282,318.2407,8758.0
2020-08-25 15:45:00,344.57,344.75,344.57,344.64,11808.0,318.2314,318.3977,318.2314,318.2961,11808.0
2020-08-25 15:50:00,344.62,344.9,344.26,344.9,24851.0,318.2776,318.5362,317.9451,318.5362,24851.0
2020-08-25 15:55:00,344.91,344.91,344.58,344.71,33672.0,318.5454,318.5454,318.2407,318.3607,33672.0
2020-08-26 09:30:00,343.08,343.81,341.69,342.77,69880.0,316.8553,317.5295,315.5716,316.569,69880.0
2020-08-26 09:35:00,342.56,342.71,341.81,342.31,16478.0,316.3751,316.5136,315.6824,316.1442,16478.0
2020-08-26 09:40:00,342.31,343.24,342.12,342.88,14315.0,316.1442,317.0031,315.9687,316.6706,14315.0
2020-08-26 09:45:00,342.87,342.87,342.07,342.62,14036.0,316.6614,316.6614,315.9225,316.4305,14036.0
2020-08-26 09:50:00,342.73,343.31,342.55,342.68,7420.0,316.5321,317.0677,316.3658,316.4859,7420.0
2020-08-26 09:55:00,342.54,342.79,342.34,342.67,8330.0,316.3566,316.5875,316.1719,316.4767,8330.0
2020-08-26 10:00:00,342.6,343.1,342.32,342.96,10759.0,316.412,316.8738,316.1534,316.7445,10759.0
2020-08-26 10:05:00,343.12,343.35,342.94,342.94,7775.0,316.8923,317.1047,316.726,316.726,7775.0
2020-08-26 10:10:00,342.9,343.36,342.8,342.88,5826.0,316.6891,317.1139,316.5967,316.6706,5826.0
2020-08-26 10:15:00,342.85,343.1,342.71,343.1,5101.0,316.6429,316.8738,316.5136,316.8738,5101.0
2020-08-26 10:20:00,343.01,343.35,342.87,343.31,5794.0,316.7907,317.1047,316.6614,317.0677,5794.0
2020-08-26 10:25:00,343.44,343.61,343.11,343.19,8296.0,317.1878,317.3448,316.883,316.9569,8296.0
2020-08-26 10:30:00,343.12,343.5,342.92,343.22,7674.0,316.8923,317.2432,316.7076,316.9846,7674.0
2020-08-26 10:35:00,343.32,343.36,343.11,343.12,4803.0,317.077,317.1139,316.883,316.8923,4803.0
2020-08-26 10:40:00,343.14,343.3,343.11,343.13,4211.0,316.9107,317.0585,316.883,316.9015,4211.0
2020-08-26 10:45:00,343.1,343.28,342.93,343.14,4406.0,316.8738,317.04,316.7168,316.9107,4406.0
2020-08-26 10:50:00,343.16,343.4,343.02,343.02,4700.0,316.9292,317.1509,316.7999,316.7999,4700.0
2020-08-26 10:55:00,343.0,343.01,342.68,342.68,8925.0,316.7814,316.7907,316.4859,316.4859,8925.0
2020-08-26 11:00:00,342.7,343.1,342.3,343.01,14867.0,316.5044,316.8738,316.1349,316.7907,14867.0
2020-08-26 11:05:00,343.0,343.15,342.81,342.95,6818.0,316.7814,316.92,316.606,316.7353,6818.0
2020-08-26 11:10:00,342.99,343.18,342.94,342.95,7554.0,316.7722,316.9477,316.726,316.7353,7554.0
2020-08-26 11:15:00,342.93,342.99,342.32,342.38,10502.0,316.7168,316.7722,316.1534,316.2088,10502.0
2020-08-26 11:20:00,342.44,342.91,342.41,342.84,6764.0,316.2642,316.6983,316.2365,316.6337,6764.0
2020-08-26 11:25:00,342.75,342.93,342.68,342.93,5420.0,316.5505,316.7168,316.4859,316.7168,5420.0
2020-08-26 11:30:00,342.96,343.25,342.89,343.25,4016.0,316.7445,317.0123,316.6798,317.0123,4016.0
2020-08-26 11:35:00,343.15,343.15,342.72,342.81,3402.0,316.92,316.92,316.5228,316.606,3402.0
2020-08-26 11:40:00,342.84,343.38,342.83,343.33,4558.0,316.6337,317.1324,316.6244,317.0862,4558.0
2020-08-26 11:45:00,343.31,343.59,343.22,343.56,5148.0,317.0677,317.3263,316.9846,317.2986,5148.0
2020-08-26 11:50:00,343.56,343.75,343.46,343.73,6797.0,317.2986,317.4741,317.2063,317.4556,6797.0
2020-08-26 11:55:00,343.62,343.69,343.42,343.42,3948.0,317.354,317.4187,317.1693,317.1693,3948.0
2020-08-26 12:00:00,343.57,344.01,343.54,343.96,7011.0,317.3079,317.7142,317.2802,317.6681,7011.0
2020-08-26 12:05:00,343.96,344.5,343.94,344.45,9880.0,317.6681,318.1668,317.6496,318.1206,9880.0
2020-08-26 12:10:00,344.46,344.56,344.35,344.35,6066.0,318.1298,318.2222,318.0282,318.0282,6066.0
2020-08-26 12:15:00,344.36,344.39,344.2,344.27,2206.0,318.0375,318.0652,317.8897,317.9544,2206.0
2020-08-26 12:20:00,344.4,344.44,344.23,344.34,1799.0,318.0744,318.1114,317.9174,318.019,1799.0
2020-08-26 12:25:00,344.38,344.44,344.23,344.29,6464.0,318.056,318.1114,317.9174,317.9728,6464.0
2020-08-26 12:30:00,344.27,344.7,344.27,344.41,5749.0,317.9544,318.3515,317.9544,318.0837,5749.0
2020-08-26 12:35:00,344.45,344.46,344.28,344.46,6092.0,318.1206,318.1298,317.9636,318.1298,6092.0
2020-08-26 12:40:00,344.4,344.55,344.39,344.46,4059.0,318.0744,318.213,318.0652,318.1298,4059.0
2020-08-26 12:45:00,344.44,344.45,344.04,344.11,10129.0,318.1114,318.1206,317.7419,317.8066,10129.0
2020-08-26 12:50:00,344.15,344.38,344.05,344.38,4326.0,317.8435,318.056,317.7512,318.056,4326.0
2020-08-26 12:55:00,344.41,344.47,344.25,344.32,5733.0,318.0837,318.1391,317.9359,318.0005,5733.0
2020-08-26 13:00:00,344.35,344.78,344.33,344.56,7376.0,318.0282,318.4254,318.0098,318.2222,7376.0
2020-08-26 13:05:00,344.54,344.62,344.49,344.51,4490.0,318.2037,318.2776,318.1575,318.176,4490.0
2020-08-26 13:10:00,344.59,344.59,344.32,344.32,2811.0,318.2499,318.2499,318.0005,318.0005,2811.0
2020-08-26 13:15:00,344.36,344.4,344.24,344.36,5932.0,318.0375,318.0744,317.9267,318.0375,5932.0
2020-08-26 13:20:00,344.33,344.6,344.2,344.55,4455.0,318.0098,318.2591,317.8897,318.213,4455.0
2020-08-26 13:25:00,344.62,344.64,344.47,344.64,5918.0,318.2776,318.2961,318.1391,318.2961,5918.0
2020-08-26 13:30:00,344.73,344.83,344.65,344.76,3953.0,318.3792,318.4716,318.3053,318.4069,3953.0
2020-08-26 13:35:00,344.69,344.74,344.54,344.62,6708.0,318.3423,318.3884,318.2037,318.2776,6708.0
2020-08-26 13:40:00,344.62,344.68,344.5,344.56,3227.0,318.2776,318.333,318.1668,318.2222,3227.0
2020-08-26 13:45:00,344.55,344.67,344.51,344.58,2768.0,318.213,318.3238,318.176,318.2407,2768.0
2020-08-26 13:50:00,344.59,344.67,344.45,344.45,3839.0,318.2499,318.3238,318.1206,318.1206,3839.0
2020-08-26 13:55:00,344.51,344.7,344.47,344.63,8050.0,318.176,318.3515,318.1391,318.2868,8050.0
2020-08-26 14:00:00,344.58,344.8,344.42,344.79,12478.0,318.2407,318.4438,318.0929,318.4346,12478.0
2020-08-26 14:05:00,344.74,344.77,344.48,344.62,7635.0,318.3884,318.4161,318.1483,318.2776,7635.0
2020-08-26 14:10:00,344.61,344.61,344.35,344.55,6117.0,318.2684,318.2684,318.0282,318.213,6117.0
2020-08-26 14:15:00,344.53,344.53,344.08,344.14,8023.0,318.1945,318.1945,317.7789,317.8343,8023.0
2020-08-26 14:20:00,344.16,344.54,344.15,344.5,5300.0,317.8528,318.2037,317.8435,318.1668,5300.0
2020-08-26 14:25:00,344.49,344.58,344.32,344.46,15395.0,318.1575,318.2407,318.0005,318.1298,15395.0
2020-08-26 14:30:00,344.41,344.61,344.24,344.41,7351.0,318.0837,318.2684,317.9267,318.0837,7351.0
2020-08-26 14:35:00,344.28,344.36,343.86,343.92,11406.0,317.9636,318.0375,317.5757,317.6311,11406.0
2020-08-26 14:40:00,344.03,344.06,343.24,343.27,19887.0,317.7327,317.7604,317.0031,317.0308,19887.0
2020-08-26 14:45:00,343.24,343.6,343.19,343.38,15524.0,317.0031,317.3356,316.9569,317.1324,15524.0
2020-08-26 14:50:00,343.35,343.46,343.16,343.46,9325.0,317.1047,317.2063,316.9292,317.2063,9325.0
2020-08-26 14:55:00,343.4,343.49,343.29,343.42,7195.0,317.1509,317.234,317.0493,317.1693,7195.0
2020-08-26 15:00:00,343.35,343.72,343.26,343.55,6646.0,317.1047,317.4464,317.0216,317.2894,6646.0
2020-08-26 15:05:00,343.55,344.0,343.55,343.97,5047.0,317.2894,317.705,317.2894,317.6773,5047.0
2020-08-26 15:10:00,343.94,344.02,343.79,343.95,6474.0,317.6496,317.7235,317.5111,317.6588,6474.0
2020-08-26 15:15:00,343.96,343.97,343.62,343.82,5894.0,317.6681,317.6773,317.354,317.5388,5894.0
2020-08-26 15:20:00,343.79,344.11,343.73,344.05,6055.0,317.5111,317.8066,317.4556,317.7512,6055.0
2020-08-26 15:25:00,344.15,344.21,344.03,344.16,5770.0,317.8435,317.8989,317.7327,317.8528,5770.0
2020-08-26 15:30:00,344.18,344.18,343.69,343.86,11598.0,317.8712,317.8712,317.4187,317.5757,11598.0
2020-08-26 15:35:00,343.87,344.05,343.73,343.79,12008.0,317.5849,317.7512,317.4556,317.5111,12008.0
2020-08-26 15:40:00,343.74,343.96,343.59,343.69,19153.0,317.4649,317.6681,317.3263,317.4187,19153.0
2020-08-26 15:45:00,343.66,344.04,343.58,343.99,13731.0,317.391,317.7419,317.3171,317.6958,13731.0
2020-08-26 15:50:00,344.01,344.12,343.66,344.06,26875.0,317.7142,317.8158,317.391,317.7604,26875.0
2020-08-26 15:55:00,344.1,344.42,343.97,344.4,44130.0,317.7974,318.0929,317.6773,318.0744,44130.0
2020-08-27 09:30:00,345.57,345.61,344.51,344.52,50142.0,319.155,319.1919,318.176,318.1853,50142.0
2020-08-27 09:35:00,344.5,346.23,344.5,345.93,14820.0,318.1668,319.7645,318.1668,319.4875,14820.0
2020-08-27 09:40:00,345.67,346.14,345.28,345.82,10415.0,319.2473,319.6814,318.8872,319.3859,10415.0
2020-08-27 09:45:00,345.99,346.16,344.68,344.81,20828.0,319.5429,319.6999,318.333,318.4531,20828.0
2020-08-27 09:50:00,344.66,345.15,344.36,344.77,9009.0,318.3145,318.7671,318.0375,318.4161,9009.0
2020-08-27 09:55:00,344.88,344.95,344.22,344.47,8793.0,318.5177,318.5824,317.9082,318.1391,8793.0
2020-08-27 10:00:00,344.4,344.85,343.59,343.59,17556.0,318.0744,318.49,317.3263,317.3263,17556.0
2020-08-27 10:05:00,343.91,344.05,342.97,343.08,11480.0,317.6219,317.7512,316.7537,316.8553,11480.0
2020-08-27 10:10:00,343.04,344.23,342.55,344.03,18827.0,316.8184,317.9174,316.3658,317.7327,18827.0
2020-08-27 10:15:00,344.17,344.29,343.62,344.07,9792.0,317.862,317.9728,317.354,317.7696,9792.0
2020-08-27 10:20:00,343.84,344.07,343.71,343.94,7381.0,317.5572,317.7696,317.4372,317.6496,7381.0
2020-08-27 10:25:00,344.05,344.51,343.88,344.51,13315.0,317.7512,318.176,317.5942,318.176,13315.0
2020-08-27 10:30:00,344.51,344.91,344.42,344.91,7601.0,318.176,318.5454,318.0929,318.5454,7601.0
2020-08-27 10:35:00,344.9,345.77,344.88,345.41,7333.0,318.5362,319.3397,318.5177,319.0072,7333.0
2020-08-27 10:40:00,345.39,345.68,345.0,345.12,7390.0,318.9887,319.2566,318.6286,318.7394,7390.0
2020-08-27 10:45:00,345.1,345.15,344.23,344.36,9064.0,318.7209,318.7671,317.9174,318.0375,9064.0
2020-08-27 10:50:00,344.18,344.82,344.18,344.72,5828.0,317.8712,318.4623,317.8712,318.37,5828.0
2020-08-27 10:55:00,344.55,345.01,344.48,344.66,6600.0,318.213,318.6378,318.1483,318.3145,6600.0
2020-08-27 11:00:00,344.61,345.0,344.54,344.92,11386.0,318.2684,318.6286,318.2037,318.5547,11386.0
2020-08-27 11:05:00,345.0,345.93,345.0,345.77,9594.0,318.6286,319.4875,318.6286,319.3397,9594.0
2020-08-27 11:10:00,345.87,346.02,345.25,345.49,6385.0,319.4321,319.5706,318.8594,319.0811,6385.0
2020-08-27 11:15:00,345.42,345.54,344.66,344.78,4904.0,319.0165,319.1273,318.3145,318.4254,4904.0
2020-08-27 11:20:00,344.77,345.88,344.76,345.71,11040.0,318.4161,319.4413,318.4069,319.2843,11040.0
2020-08-27 11:25:00,345.39,346.32,345.21,346.18,9586.0,318.9887,319.8477,318.8225,319.7184,9586.0
2020-08-27 11:30:00,346.17,346.34,345.67,346.33,9968.0,319.7091,319.8661,319.2473,319.8569,9968.0
2020-08-27 11:35:00,346.3,346.8,346.09,346.77,11056.0,319.8292,320.291,319.6352,320.2633,11056.0
2020-08-27 11:40:00,346.71,347.21,346.55,347.17,13363.0,320.2078,320.6696,320.0601,320.6327,13363.0
2020-08-27 11:45:00,347.23,347.49,347.03,347.26,17797.0,320.6881,320.9282,320.5034,320.7158,17797.0
2020-08-27 11:50:00,347.44,347.47,346.84,347.12,13235.0,320.882,320.9098,320.3279,320.5865,13235.0
2020-08-27 11:55:00,347.03,347.2,346.81,346.97,7129.0,320.5034,320.6604,320.3002,320.448,7129.0
2020-08-27 12:00:00,347.02,347.25,346.76,347.15,10711.0,320.4942,320.7066,320.254,320.6142,10711.0
2020-08-27 12:05:00,347.08,347.47,346.73,347.43,13857.0,320.5496,320.9098,320.2263,320.8728,13857.0
2020-08-27 12:10:00,347.48,347.75,347.25,347.5,14196.0,320.919,321.1684,320.7066,320.9375,14196.0
2020-08-27 12:15:00,347.43,347.44,346.64,346.65,12228.0,320.8728,320.882,320.1432,320.1524,12228.0
2020-08-27 12:20:00,346.75,346.8,346.17,346.27,11554.0,320.2448,320.291,319.7091,319.8015,11554.0
2020-08-27 12:25:00,346.19,346.64,346.16,346.31,11845.0,319.7276,320.1432,319.6999,319.8384,11845.0
2020-08-27 12:30:00,346.3,346.92,346.23,346.91,15621.0,319.8292,320.4018,319.7645,320.3926,15621.0
2020-08-27 12:35:00,346.72,347.22,346.14,346.29,9360.0,320.2171,320.6789,319.6814,319.82,9360.0
2020-08-27 12:40:00,346.23,346.3,345.82,345.91,14214.0,319.7645,319.8292,319.3859,319.469,14214.0
2020-08-27 12:45:00,345.91,346.84,345.91,346.41,11233.0,319.469,320.3279,319.469,319.9308,11233.0
2020-08-27 12:50:00,346.5,346.58,345.34,345.75,12886.0,320.0139,320.0878,318.9426,319.3212,12886.0
2020-08-27 12:55:00,345.77,345.89,345.49,345.71,8200.0,319.3397,319.4505,319.0811,319.2843,8200.0
2020-08-27 13:00:00,345.68,346.46,345.57,346.46,13135.0,319.2566,319.977,319.155,319.977,13135.0
2020-08-27 13:05:00,346.4,346.69,345.91,346.17,8760.0,319.9215,320.1894,319.469,319.7091,8760.0
2020-08-27 13:10:00,346.23,346.35,345.96,345.99,5447.0,319.7645,319.8754,319.5152,319.5429,5447.0
2020-08-27 13:15:00,346.06,346.06,345.6,345.89,18971.0,319.6075,319.6075,319.1827,319.4505,18971.0
2020-08-27 13:20:00,345.81,346.21,345.64,345.95,7146.0,319.3766,319.7461,319.2196,319.5059,7146.0
2020-08-27 13:25:00,345.87,346.31,345.87,346.22,4900.0,319.4321,319.8384,319.4321,319.7553,4900.0
2020-08-27 13:30:00,346.29,346.4,346.14,346.18,8023.0,319.82,319.9215,319.6814,319.7184,8023.0
2020-08-27 13:35:00,346.24,346.45,346.06,346.26,5368.0,319.7738,319.9677,319.6075,319.7922,5368.0
2020-08-27 13:40:00,346.36,346.43,345.91,345.93,5020.0,319.8846,319.9493,319.469,319.4875,5020.0
2020-08-27 13:45:00,345.86,346.3,345.86,346.27,5500.0,319.4228,319.8292,319.4228,319.8015,5500.0
2020-08-27 13:50:00,346.11,346.11,345.63,345.76,5021.0,319.6537,319.6537,319.2104,319.3305,5021.0
2020-08-27 13:55:00,345.94,346.59,345.94,346.54,10586.0,319.4967,320.097,319.4967,320.0508,10586.0
2020-08-27 14:00:00,346.56,346.91,346.25,346.79,7818.0,320.0693,320.3926,319.783,320.2817,7818.0
2020-08-27 14:05:00,346.78,346.78,346.37,346.4,10675.0,320.2725,320.2725,319.8938,319.9215,10675.0
2020-08-27 14:10:00,346.39,346.59,346.33,346.59,4391.0,319.9123,320.097,319.8569,320.097,4391.0
2020-08-27 14:15:00,346.55,346.96,346.17,346.34,16155.0,320.0601,320.4387,319.7091,319.8661,16155.0
2020-08-27 14:20:00,346.29,346.6,346.09,346.58,7276.0,319.82,320.1063,319.6352,320.0878,7276.0
2020-08-27 14:25:00,346.57,346.97,346.3,346.96,9462.0,320.0786,320.448,319.8292,320.4387,9462.0
2020-08-27 14:30:00,346.77,346.86,346.34,346.35,12731.0,320.2633,320.3464,319.8661,319.8754,12731.0
2020-08-27 14:35:00,346.4,346.73,346.34,346.44,14403.0,319.9215,320.2263,319.8661,319.9585,14403.0
2020-08-27 14:40:00,346.5,346.73,346.39,346.68,8345.0,320.0139,320.2263,319.9123,320.1801,8345.0
2020-08-27 14:45:00,346.65,346.65,346.28,346.37,11852.0,320.1524,320.1524,319.8107,319.8938,11852.0
2020-08-27 14:50:00,346.38,346.63,346.09,346.33,12502.0,319.9031,320.134,319.6352,319.8569,12502.0
2020-08-27 14:55:00,346.41,346.64,346.29,346.52,13847.0,319.9308,320.1432,319.82,320.0324,13847.0
2020-08-27 15:00:00,346.44,346.69,346.44,346.44,9129.0,319.9585,320.1894,319.9585,319.9585,9129.0
2020-08-27 15:05:00,346.39,346.68,346.08,346.58,12495.0,319.9123,320.1801,319.626,320.0878,12495.0
2020-08-27 15:10:00,346.49,346.79,346.2,346.48,16449.0,320.0047,320.2817,319.7368,319.9954,16449.0
2020-08-27 15:15:00,346.47,346.75,346.33,346.7,11119.0,319.9862,320.2448,319.8569,320.1986,11119.0
2020-08-27 15:20:00,346.68,346.98,346.67,346.89,13702.0,320.1801,320.4572,320.1709,320.3741,13702.0
2020-08-27 15:25:00,346.88,346.88,346.66,346.78,18193.0,320.3649,320.3649,320.1617,320.2725,18193.0
2020-08-27 15:30:00,346.88,347.07,346.66,346.99,16447.0,320.3649,320.5403,320.1617,320.4664,16447.0
2020-08-27 15:35:00,346.85,346.86,346.5,346.67,13110.0,320.3371,320.3464,320.0139,320.1709,13110.0
2020-08-27 15:40:00,346.67,346.88,346.4,346.42,16446.0,320.1709,320.3649,319.9215,319.94,16446.0
2020-08-27 15:45:00,346.41,346.88,346.36,346.63,21031.0,319.9308,320.3649,319.8846,320.134,21031.0
2020-08-27 15:50:00,346.62,346.62,346.02,346.2,66420.0,320.1247,320.1247,319.5706,319.7368,66420.0
2020-08-27 15:55:00,346.2,346.48,345.92,346.45,112671.0,319.7368,319.9954,319.4782,319.9677,112671.0
2020-08-28 09:30:00,347.2,347.65,346.29,347.49,33755.0,320.6604,321.076,319.82,320.9282,33755.0
2020-08-28 09:35:00,347.39,347.7,347.07,347.5,5858.0,320.8359,321.1222,320.5403,320.9375,5858.0
2020-08-28 09:40:00,347.64,347.81,347.23,347.81,10893.0,321.0668,321.2238,320.6881,321.2238,10893.0
2020-08-28 09:45:00,347.62,348.42,347.57,347.69,26345.0,321.0483,321.7871,321.0021,321.1129,26345.0
2020-08-28 09:50:00,347.69,347.78,347.03,347.46,12517.0,321.1129,321.1961,320.5034,320.9005,12517.0
2020-08-28 09:55:00,347.4,347.4,346.76,347.04,13368.0,320.8451,320.8451,320.254,320.5126,13368.0
2020-08-28 10:00:00,347.16,347.32,346.59,346.71,10921.0,320.6235,320.7712,320.097,320.2078,10921.0
2020-08-28 10:05:00,346.79,347.13,346.39,346.39,9892.0,320.2817,320.5957,319.9123,319.9123,9892.0
2020-08-28 10:10:00,346.46,347.25,346.37,347.0,6579.0,319.977,320.7066,319.8938,320.4757,6579.0
2020-08-28 10:15:00,346.95,346.98,346.63,346.84,10431.0,320.4295,320.4572,320.134,320.3279,10431.0
2020-08-28 10:20:00,346.86,347.14,346.63,346.98,6429.0,320.3464,320.605,320.134,320.4572,6429.0
2020-08-28 10:25:00,346.91,347.13,346.85,347.07,4120.0,320.3926,320.5957,320.3371,320.5403,4120.0
2020-08-28 10:30:00,347.08,347.08,346.48,346.48,8182.0,320.5496,320.5496,319.9954,319.9954,8182.0
2020-08-28 10:35:00,346.69,346.7,346.19,346.2,5888.0,320.1894,320.1986,319.7276,319.7368,5888.0
2020-08-28 10:40:00,346.12,346.19,345.81,346.19,9433.0,319.6629,319.7276,319.3766,319.7276,9433.0
2020-08-28 10:45:00,346.2,346.22,345.55,345.63,7729.0,319.7368,319.7553,319.1365,319.2104,7729.0
2020-08-28 10:50:00,345.61,346.32,345.5,346.32,7225.0,319.1919,319.8477,319.0903,319.8477,7225.0
2020-08-28 10:55:00,346.4,346.45,346.01,346.02,8218.0,319.9215,319.9677,319.5614,319.5706,8218.0
2020-08-28 11:00:00,346.09,346.16,345.97,346.07,3828.0,319.6352,319.6999,319.5244,319.6168,3828.0
2020-08-28 11:05:00,346.16,346.66,346.16,346.51,7084.0,319.6999,320.1617,319.6999,320.0231,7084.0
2020-08-28 11:10:00,346.68,346.77,346.23,346.56,8513.0,320.1801,320.2633,319.7645,320.0693,8513.0
2020-08-28 11:15:00,346.54,346.91,346.54,346.89,6216.0,320.0508,320.3926,320.0508,320.3741,6216.0
2020-08-28 11:20:00,346.85,347.09,346.82,346.87,4637.0,320.3371,320.5588,320.3094,320.3556,4637.0
2020-08-28 11:25:00,346.94,347.18,346.92,347.1,4723.0,320.4203,320.6419,320.4018,320.568,4723.0
2020-08-28 11:30:00,347.05,347.06,346.61,346.82,5547.0,320.5219,320.5311,320.1155,320.3094,5547.0
2020-08-28 11:35:00,346.76,346.92,346.63,346.67,4099.0,320.254,320.4018,320.134,320.1709,4099.0
2020-08-28 11:40:00,346.63,346.75,346.5,346.57,6344.0,320.134,320.2448,320.0139,320.0786,6344.0
2020-08-28 11:45:00,346.55,346.72,346.55,346.71,4287.0,320.0601,320.2171,320.0601,320.2078,4287.0
2020-08-28 11:50:00,346.71,346.89,346.64,346.65,5121.0,320.2078,320.3741,320.1432,320.1524,5121.0
2020-08-28 11:55:00,346.6,346.75,346.59,346.71,2976.0,320.1063,320.2448,320.097,320.2078,2976.0
2020-08-28 12:00:00,346.68,347.23,346.68,347.16,7964.0,320.1801,320.6881,320.1801,320.6235,7964.0
2020-08-28 12:05:00,347.25,347.34,347.05,347.12,2200.0,320.7066,320.7897,320.5219,320.5865,2200.0
2020-08-28 12:10:00,347.04,347.5,347.01,347.31,7444.0,320.5126,320.9375,320.4849,320.762,7444.0
2020-08-28 12:15:00,347.32,347.79,347.32,347.62,14531.0,320.7712,321.2053,320.7712,321.0483,14531.0
2020-08-28 12:20:00,347.6,347.66,347.34,347.47,3948.0,321.0298,321.0852,320.7897,320.9098,3948.0
2020-08-28 12:25:00,347.5,347.65,347.28,347.65,5450.0,320.9375,321.076,320.7343,321.076,5450.0
2020-08-28 12:30:00,347.6,347.96,347.59,347.92,8126.0,321.0298,321.3623,321.0206,321.3254,8126.0
2020-08-28 12:35:00,347.95,348.15,347.68,347.94,10580.0,321.3531,321.5378,321.1037,321.3438,10580.0
2020-08-28 12:40:00,348.06,348.12,347.75,347.75,4616.0,321.4547,321.5101,321.1684,321.1684,4616.0
2020-08-28 12:45:00,347.74,347.97,347.61,347.87,5491.0,321.1591,321.3715,321.0391,321.2792,5491.0
2020-08-28 12:50:00,347.85,347.98,347.74,347.95,3245.0,321.2607,321.3808,321.1591,321.3531,3245.0
2020-08-28 12:55:00,347.93,348.16,347.76,348.13,5638.0,321.3346,321.547,321.1776,321.5193,5638.0
2020-08-28 13:00:00,348.08,348.12,347.77,347.83,7740.0,321.4731,321.5101,321.1868,321.2422,7740.0
2020-08-28 13:05:00,347.89,348.12,347.85,348.04,6000.0,321.2977,321.5101,321.2607,321.4362,6000.0
2020-08-28 13:10:00,348.1,348.44,347.52,347.64,36525.0,321.4916,321.8056,320.9559,321.0668,36525.0
2020-08-28 13:15:00,347.73,347.79,347.5,347.71,8089.0,321.1499,321.2053,320.9375,321.1314,8089.0
2020-08-28 13:20:00,347.66,347.87,347.54,347.8,5916.0,321.0852,321.2792,320.9744,321.2145,5916.0
2020-08-28 13:25:00,347.77,347.78,347.25,347.25,4408.0,321.1868,321.1961,320.7066,320.7066,4408.0
2020-08-28 13:30:00,347.17,347.49,347.12,347.44,3700.0,320.6327,320.9282,320.5865,320.882,3700.0
2020-08-28 13:35:00,347.39,347.45,347.26,347.28,4850.0,320.8359,320.8913,320.7158,320.7343,4850.0
2020-08-28 13:40:00,347.31,347.43,347.26,347.26,3673.0,320.762,320.8728,320.7158,320.7158,3673.0
2020-08-28 13:45:00,347.36,347.48,347.23,347.31,3431.0,320.8082,320.919,320.6881,320.762,3431.0
2020-08-28 13:50:00,347.27,347.57,347.23,347.42,3929.0,320.725,321.0021,320.6881,320.8636,3929.0
2020-08-28 13:55:00,347.41,347.41,347.23,347.4,5067.0,320.8543,320.8543,320.6881,320.8451,5067.0
2020-08-28 14:00:00,347.33,347.37,347.11,347.24,4382.0,320.7805,320.8174,320.5773,320.6973,4382.0
2020-08-28 14:05:00,347.1,347.45,347.0,347.3,9655.0,320.568,320.8913,320.4757,320.7527,9655.0
2020-08-28 14:10:00,347.31,347.36,347.2,347.28,4756.0,320.762,320.8082,320.6604,320.7343,4756.0
2020-08-28 14:15:00,347.24,347.33,347.15,347.3,4300.0,320.6973,320.7805,320.6142,320.7527,4300.0
2020-08-28 14:20:00,347.27,347.34,347.14,347.2,3000.0,320.725,320.7897,320.605,320.6604,3000.0
2020-08-28 14:25:00,347.19,347.63,347.19,347.59,4715.0,320.6512,321.0575,320.6512,321.0206,4715.0
2020-08-28 14:30:00,347.63,347.71,347.43,347.52,4856.0,321.0575,321.1314,320.8728,320.9559,4856.0
2020-08-28 14:35:00,347.52,347.71,347.48,347.48,3803.0,320.9559,321.1314,320.919,320.919,3803.0
2020-08-28 14:40:00,347.48,347.74,347.44,347.62,6353.0,320.919,321.1591,320.882,321.0483,6353.0
2020-08-28 14:45:00,347.6,347.87,347.6,347.75,3900.0,321.0298,321.2792,321.0298,321.1684,3900.0
2020-08-28 14:50:00,347.77,347.82,347.57,347.65,4500.0,321.1868,321.233,321.0021,321.076,4500.0
2020-08-28 14:55:00,347.53,347.59,347.41,347.55,4205.0,320.9652,321.0206,320.8543,320.9836,4205.0
2020-08-28 15:00:00,347.59,347.67,347.47,347.47,3571.0,321.0206,321.0945,320.9098,320.9098,3571.0
2020-08-28 15:05:00,347.49,348.04,347.46,348.04,11814.0,320.9282,321.4362,320.9005,321.4362,11814.0
2020-08-28 15:10:00,348.03,348.25,347.98,348.16,4815.0,321.4269,321.6301,321.3808,321.547,4815.0
2020-08-28 15:15:00,348.26,348.59,348.25,348.56,6436.0,321.6394,321.9441,321.6301,321.9164,6436.0
2020-08-28 15:20:00,348.61,348.64,348.32,348.6,7030.0,321.9626,321.9903,321.6948,321.9534,7030.0
2020-08-28 15:25:00,348.63,348.79,348.6,348.6,7475.0,321.9811,322.1289,321.9534,321.9534,7475.0
2020-08-28 15:30:00,348.65,348.88,348.58,348.88,13144.0,321.9996,322.212,321.9349,322.212,13144.0
2020-08-28 15:35:00,348.91,349.06,348.39,348.41,15611.0,322.2397,322.3782,321.7594,321.7779,15611.0
2020-08-28 15:40:00,348.36,348.63,348.27,348.62,9519.0,321.7317,321.9811,321.6486,321.9719,9519.0
2020-08-28 15:45:00,348.6,348.61,348.07,348.11,16343.0,321.9534,321.9626,321.4639,321.5008,16343.0
2020-08-28 15:50:00,348.02,348.35,347.63,348.04,36218.0,321.4177,321.7225,321.0575,321.4362,36218.0
2020-08-28 15:55:00,348.05,348.38,347.93,348.38,40786.0,321.4454,321.7502,321.3346,321.7502,40786.0
2020-08-31 09:30:00,344.96,347.71,344.96,346.88,45348.0,318.5916,321.1314,318.5916,320.3649,45348.0
2020-08-31 09:35:00,346.58,346.8,345.52,346.61,21489.0,320.0878,320.291,319.1088,320.1155,21489.0
2020-08-31 09:40:00,346.67,347.13,346.0,346.0,12283.0,320.1709,320.5957,319.5521,319.5521,12283.0
2020-08-31 09:45:00,345.83,346.23,345.6,346.23,18069.0,319.3951,319.7645,319.1827,319.7645,18069.0
2020-08-31 09:50:00,346.97,347.26,346.5,346.93,9578.0,320.448,320.7158,320.0139,320.411,9578.0
2020-08-31 09:55:00,347.01,347.64,347.01,347.53,6208.0,320.4849,321.0668,320.4849,320.9652,6208.0
2020-08-31 10:00:00,347.25,347.44,346.17,346.45,13520.0,320.7066,320.882,319.7091,319.9677,13520.0
2020-08-31 10:05:00,346.31,346.67,346.22,346.3,9399.0,319.8384,320.1709,319.7553,319.8292,9399.0
2020-08-31 10:10:00,346.25,346.49,345.59,346.03,21390.0,319.783,320.0047,319.1735,319.5798,21390.0
2020-08-31 10:15:00,346.02,346.1,345.16,345.64,17106.0,319.5706,319.6445,318.7763,319.2196,17106.0
2020-08-31 10:20:00,345.69,346.08,345.46,345.53,11037.0,319.2658,319.626,319.0534,319.118,11037.0
2020-08-31 10:25:00,345.48,345.49,344.77,344.77,11225.0,319.0719,319.0811,318.4161,318.4161,11225.0
2020-08-31 10:30:00,344.71,344.87,344.35,344.62,14447.0,318.3607,318.5085,318.0282,318.2776,14447.0
2020-08-31 10:35:00,344.54,344.75,344.29,344.53,12879.0,318.2037,318.3977,317.9728,318.1945,12879.0
2020-08-31 10:40:00,344.48,344.98,344.38,344.75,8541.0,318.1483,318.6101,318.056,318.3977,8541.0
2020-08-31 10:45:00,344.81,345.22,344.78,344.97,7105.0,318.4531,318.8317,318.4254,318.6009,7105.0
2020-08-31 10:50:00,345.02,345.36,344.65,345.28,13044.0,318.647,318.961,318.3053,318.8872,13044.0
2020-08-31 10:55:00,345.15,345.33,344.96,345.03,8793.0,318.7671,318.9333,318.5916,318.6563,8793.0
2020-08-31 11:00:00,344.99,345.43,344.83,345.3,6296.0,318.6193,319.0257,318.4716,318.9056,6296.0
2020-08-31 11:05:00,345.28,345.39,345.15,345.37,4423.0,318.8872,318.9887,318.7671,318.9703,4423.0
2020-08-31 11:10:00,345.42,345.43,345.0,345.31,8024.0,319.0165,319.0257,318.6286,318.9149,8024.0
2020-08-31 11:15:00,345.33,345.52,345.33,345.39,7063.0,318.9333,319.1088,318.9333,318.9887,7063.0
2020-08-31 11:20:00,345.37,345.66,344.98,345.53,13968.0,318.9703,319.2381,318.6101,319.118,13968.0
2020-08-31 11:25:00,345.63,345.63,345.16,345.54,5473.0,319.2104,319.2104,318.7763,319.1273,5473.0
2020-08-31 11:30:00,345.51,346.05,345.51,346.04,7681.0,319.0996,319.5983,319.0996,319.5891,7681.0
2020-08-31 11:35:00,346.14,346.46,346.14,346.27,5960.0,319.6814,319.977,319.6814,319.8015,5960.0
2020-08-31 11:40:00,346.37,346.71,346.37,346.47,10102.0,319.8938,320.2078,319.8938,319.9862,10102.0
2020-08-31 11:45:00,346.48,346.82,346.48,346.52,6401.0,319.9954,320.3094,319.9954,320.0324,6401.0
2020-08-31 11:50:00,346.42,346.81,346.41,346.77,4254.0,319.94,320.3002,319.9308,320.2633,4254.0
2020-08-31 11:55:00,346.81,346.85,346.65,346.76,4977.0,320.3002,320.3371,320.1524,320.254,4977.0
2020-08-31 12:00:00,346.79,347.2,346.69,347.2,10772.0,320.2817,320.6604,320.1894,320.6604,10772.0
2020-08-31 12:05:00,347.25,347.25,346.9,347.0,5758.0,320.7066,320.7066,320.3833,320.4757,5758.0
2020-08-31 12:10:00,347.25,347.25,346.86,347.21,3167.0,320.7066,320.7066,320.3464,320.6696,3167.0
2020-08-31 12:15:00,347.28,347.5,347.26,347.37,4604.0,320.7343,320.9375,320.7158,320.8174,4604.0
2020-08-31 12:20:00,347.33,347.39,347.11,347.37,3366.0,320.7805,320.8359,320.5773,320.8174,3366.0
2020-08-31 12:25:00,347.43,347.44,347.23,347.36,3010.0,320.8728,320.882,320.6881,320.8082,3010.0
2020-08-31 12:30:00,347.35,347.7,347.34,347.66,3250.0,320.7989,321.1222,320.7897,321.0852,3250.0
2020-08-31 12:35:00,347.67,347.68,347.46,347.67,4823.0,321.0945,321.1037,320.9005,321.0945,4823.0
2020-08-31 12:40:00,347.66,347.94,347.38,347.38,6929.0,321.0852,321.3438,320.8266,320.8266,6929.0
2020-08-31 12:45:00,347.46,347.58,347.21,347.37,6006.0,320.9005,321.0113,320.6696,320.8174,6006.0
2020-08-31 12:50:00,347.21,347.25,346.94,346.96,6040.0,320.6696,320.7066,320.4203,320.4387,6040.0
2020-08-31 12:55:00,347.03,347.12,346.82,346.92,3652.0,320.5034,320.5865,320.3094,320.4018,3652.0
2020-08-31 13:00:00,346.84,346.89,346.56,346.69,4421.0,320.3279,320.3741,320.0693,320.1894,4421.0
2020-08-31 13:05:00,346.73,346.93,346.64,346.87,6726.0,320.2263,320.411,320.1432,320.3556,6726.0
2020-08-31 13:10:00,346.88,346.91,346.72,346.89,3205.0,320.3649,320.3926,320.2171,320.3741,3205.0
2020-08-31 13:15:00,346.94,347.11,346.86,347.02,2900.0,320.4203,320.5773,320.3464,320.4942,2900.0
2020-08-31 13:20:00,347.02,347.06,346.89,346.92,4092.0,320.4942,320.5311,320.3741,320.4018,4092.0
2020-08-31 13:25:00,346.97,347.24,346.93,347.07,2807.0,320.448,320.6973,320.411,320.5403,2807.0
2020-08-31 13:30:00,347.27,347.35,347.11,347.13,2955.0,320.725,320.7989,320.5773,320.5957,2955.0
2020-08-31 13:35:00,347.08,347.09,346.75,346.84,5985.0,320.5496,320.5588,320.2448,320.3279,5985.0
2020-08-31 13:40:00,346.92,347.1,346.9,347.1,2510.0,320.4018,320.568,320.3833,320.568,2510.0
2020-08-31 13:45:00,347.05,347.05,346.85,347.02,2255.0,320.5219,320.5219,320.3371,320.4942,2255.0
2020-08-31 13:50:00,347.06,347.19,346.92,346.92,3200.0,320.5311,320.6512,320.4018,320.4018,3200.0
2020-08-31 13:55:00,346.95,347.03,346.71,347.0,4170.0,320.4295,320.5034,320.2078,320.4757,4170.0
2020-08-31 14:00:00,346.96,347.01,346.63,346.63,3600.0,320.4387,320.4849,320.134,320.134,3600.0
2020-08-31 14:05:00,346.64,346.79,346.52,346.74,7664.0,320.1432,320.2817,320.0324,320.2356,7664.0
2020-08-31 14:10:00,346.72,346.98,346.72,346.79,3328.0,320.2171,320.4572,320.2171,320.2817,3328.0
2020-08-31 14:15:00,346.73,346.98,346.73,346.9,4318.0,320.2263,320.4572,320.2263,320.3833,4318.0
2020-08-31 14:20:00,346.93,347.05,346.79,346.98,3423.0,320.411,320.5219,320.2817,320.4572,3423.0
2020-08-31 14:25:00,346.97,346.99,346.86,346.92,3784.0,320.448,320.4664,320.3464,320.4018,3784.0
2020-08-31 14:30:00,346.92,346.98,346.75,346.81,3236.0,320.4018,320.4572,320.2448,320.3002,3236.0
2020-08-31 14:35:00,346.85,347.05,346.83,347.01,4550.0,320.3371,320.5219,320.3187,320.4849,4550.0
2020-08-31 14:40:00,347.02,347.5,347.02,347.48,8899.0,320.4942,320.9375,320.4942,320.919,8899.0
2020-08-31 14:45:00,347.58,347.69,347.41,347.52,5492.0,321.0113,321.1129,320.8543,320.9559,5492.0
2020-08-31 14:50:00,347.6,347.85,347.49,347.74,4452.0,321.0298,321.2607,320.9282,321.1591,4452.0
2020-08-31 14:55:00,347.75,347.76,347.45,347.54,10774.0,321.1684,321.1776,320.8913,320.9744,10774.0
2020-08-31 15:00:00,347.55,347.57,347.28,347.4,6447.0,320.9836,321.0021,320.7343,320.8451,6447.0
2020-08-31 15:05:00,347.44,347.74,347.42,347.62,5114.0,320.882,321.1591,320.8636,321.0483,5114.0
2020-08-31 15:10:00,347.56,347.59,347.15,347.15,3847.0,320.9929,321.0206,320.6142,320.6142,3847.0
2020-08-31 15:15:00,347.19,347.5,347.19,347.37,4405.0,320.6512,320.9375,320.6512,320.8174,4405.0
2020-08-31 15:20:00,347.33,347.4,347.16,347.25,6195.0,320.7805,320.8451,320.6235,320.7066,6195.0
2020-08-31 15:25:00,347.2,347.75,347.17,347.74,4553.0,320.6604,321.1684,320.6327,321.1591,4553.0
2020-08-31 15:30:00,347.7,347.81,347.5,347.59,6481.0,321.1222,321.2238,320.9375,321.0206,6481.0
2020-08-31 15:35:00,347.57,347.95,347.57,347.84,8046.0,321.0021,321.3531,321.0021,321.2515,8046.0
2020-08-31 15:40:00,347.85,348.1,347.69,347.95,9770.0,321.2607,321.4916,321.1129,321.3531,9770.0
2020-08-31 15:45:00,347.95,348.5,347.94,348.49,13237.0,321.3531,321.861,321.3438,321.8518,13237.0
2020-08-31 15:50:00,348.34,348.75,347.65,347.71,34719.0,321.7133,322.0919,321.076,321.1314,34719.0
2020-08-31 15:55:00,347.85,348.28,347.4,347.43,60836.0,321.2607,321.6578,320.8451,320.8728,60836.0
2020-09-01 09:30:00,346.99,347.42,345.5,345.96,73039.0,320.4664,320.8636,319.0903,319.5152,73039.0
2020-09-01 09:35:00,345.69,347.12,345.41,346.67,28181.0,319.2658,320.5865,319.0072,320.1709,28181.0
2020-09-01 09:40:00,346.55,347.2,345.71,347.2,25493.0,320.0601,320.6604,319.2843,320.6604,25493.0
2020-09-01 09:45:00,347.35,347.9,346.8,347.08,21216.0,320.7989,321.3069,320.291,320.5496,21216.0
2020-09-01 09:50:00,347.07,347.46,345.99,346.15,12020.0,320.5403,320.9005,319.5429,319.6907,12020.0
2020-09-01 09:55:00,346.09,346.84,345.97,346.84,8017.0,319.6352,320.3279,319.5244,320.3279,8017.0
2020-09-01 10:00:00,346.81,346.97,346.11,346.11,8130.0,320.3002,320.448,319.6537,319.6537,8130.0
2020-09-01 10:05:00,346.04,346.35,345.71,345.85,18810.0,319.5891,319.8754,319.2843,319.4136,18810.0
2020-09-01 10:10:00,345.79,346.38,345.53,345.63,16695.0,319.3582,319.9031,319.118,319.2104,16695.0
2020-09-01 10:15:00,345.65,346.21,345.43,346.15,16215.0,319.2289,319.7461,319.0257,319.6907,16215.0
2020-09-01 10:20:00,346.19,346.75,346.0,346.69,16399.0,319.7276,320.2448,319.5521,320.1894,16399.0
2020-09-01 10:25:00,346.75,347.0,346.02,346.22,19107.0,320.2448,320.4757,319.5706,319.7553,19107.0
2020-09-01 10:30:00,346.17,346.66,346.05,346.63,7115.0,319.7091,320.1617,319.5983,320.134,7115.0
2020-09-01 10:35:00,346.65,347.17,346.6,347.17,6364.0,320.1524,320.6327,320.1063,320.6327,6364.0
2020-09-01 10:40:00,347.35,347.59,347.19,347.58,6164.0,320.7989,321.0206,320.6512,321.0113,6164.0
2020-09-01 10:45:00,347.39,347.82,347.39,347.79,6026.0,320.8359,321.233,320.8359,321.2053,6026.0
2020-09-01 10:50:00,347.81,348.19,347.76,348.15,9350.0,321.2238,321.5747,321.1776,321.5378,9350.0
2020-09-01 10:55:00,348.22,348.22,347.71,347.71,9498.0,321.6024,321.6024,321.1314,321.1314,9498.0
2020-09-01 11:00:00,347.56,348.02,347.44,347.66,13461.0,320.9929,321.4177,320.882,321.0852,13461.0
2020-09-01 11:05:00,347.65,348.11,347.64,348.03,5668.0,321.076,321.5008,321.0668,321.4269,5668.0
2020-09-01 11:10:00,348.04,348.64,348.02,348.49,8454.0,321.4362,321.9903,321.4177,321.8518,8454.0
2020-09-01 11:15:00,348.62,349.08,348.54,348.96,11555.0,321.9719,322.3967,321.898,322.2859,11555.0
2020-09-01 11:20:00,348.88,349.15,348.33,348.42,8439.0,322.212,322.4613,321.704,321.7871,8439.0
2020-09-01 11:25:00,348.58,348.63,347.93,348.22,8190.0,321.9349,321.9811,321.3346,321.6024,8190.0
2020-09-01 11:30:00,348.31,348.53,348.12,348.49,5390.0,321.6855,321.8887,321.5101,321.8518,5390.0
2020-09-01 11:35:00,348.43,348.45,347.91,348.45,5330.0,321.7964,321.8148,321.3161,321.8148,5330.0
2020-09-01 11:40:00,348.41,348.51,347.92,348.31,5448.0,321.7779,321.8703,321.3254,321.6855,5448.0
2020-09-01 11:45:00,348.24,348.56,348.01,348.27,6685.0,321.6209,321.9164,321.4085,321.6486,6685.0
2020-09-01 11:50:00,348.4,348.63,348.21,348.27,5165.0,321.7687,321.9811,321.5932,321.6486,5165.0
2020-09-01 11:55:00,348.24,348.38,348.11,348.31,8435.0,321.6209,321.7502,321.5008,321.6855,8435.0
2020-09-01 12:00:00,348.27,348.49,348.03,348.46,10612.0,321.6486,321.8518,321.4269,321.8241,10612.0
2020-09-01 12:05:00,348.47,349.15,348.45,348.98,9369.0,321.8333,322.4613,321.8148,322.3043,9369.0
2020-09-01 12:10:00,349.06,349.7,349.03,349.5,14124.0,322.3782,322.9693,322.3505,322.7846,14124.0
2020-09-01 12:15:00,349.56,349.66,349.28,349.44,12028.0,322.84,322.9324,322.5814,322.7292,12028.0
2020-09-01 12:20:00,349.42,349.48,349.07,349.09,8027.0,322.7107,322.7661,322.3875,322.4059,8027.0
2020-09-01 12:25:00,349.05,349.11,348.59,348.7,6577.0,322.369,322.4244,321.9441,322.0457,6577.0
2020-09-01 12:30:00,348.63,348.68,348.42,348.59,5448.0,321.9811,322.0273,321.7871,321.9441,5448.0
2020-09-01 12:35:00,348.67,348.76,348.56,348.69,6135.0,322.018,322.1011,321.9164,322.0365,6135.0
2020-09-01 12:40:00,348.64,348.9,348.33,348.52,7661.0,321.9903,322.2304,321.704,321.8795,7661.0
2020-09-01 12:45:00,348.54,348.69,348.37,348.55,8458.0,321.898,322.0365,321.741,321.9072,8458.0
2020-09-01 12:50:00,348.48,348.76,348.48,348.56,5561.0,321.8426,322.1011,321.8426,321.9164,5561.0
2020-09-01 12:55:00,348.56,348.63,348.47,348.54,5792.0,321.9164,321.9811,321.8333,321.898,5792.0
2020-09-01 13:00:00,348.59,349.07,348.56,349.01,3356.0,321.9441,322.3875,321.9164,322.332,3356.0
2020-09-01 13:05:00,349.07,349.27,348.68,348.74,17724.0,322.3875,322.5722,322.0273,322.0827,17724.0
2020-09-01 13:10:00,348.79,349.07,348.48,348.61,7109.0,322.1289,322.3875,321.8426,321.9626,7109.0
2020-09-01 13:15:00,348.68,348.75,348.63,348.65,2303.0,322.0273,322.0919,321.9811,321.9996,2303.0
2020-09-01 13:20:00,348.73,349.02,348.7,348.81,6712.0,322.0734,322.3413,322.0457,322.1473,6712.0
2020-09-01 13:25:00,348.81,348.85,348.59,348.65,3045.0,322.1473,322.1843,321.9441,321.9996,3045.0
2020-09-01 13:30:00,348.66,348.83,348.54,348.56,3160.0,322.0088,322.1658,321.898,321.9164,3160.0
2020-09-01 13:35:00,348.58,348.76,348.52,348.66,5637.0,321.9349,322.1011,321.8795,322.0088,5637.0
2020-09-01 13:40:00,348.66,348.94,348.65,348.88,7787.0,322.0088,322.2674,321.9996,322.212,7787.0
2020-09-01 13:45:00,348.9,348.92,348.77,348.86,6677.0,322.2304,322.2489,322.1104,322.1935,6677.0
2020-09-01 13:50:00,348.85,349.16,348.82,348.91,8104.0,322.1843,322.4706,322.1566,322.2397,8104.0
2020-09-01 13:55:00,348.89,349.0,348.85,348.9,5086.0,322.2212,322.3228,322.1843,322.2304,5086.0
2020-09-01 14:00:00,348.94,349.2,348.82,349.19,5125.0,322.2674,322.5075,322.1566,322.4983,5125.0
2020-09-01 14:05:00,349.14,349.5,349.12,349.34,10860.0,322.4521,322.7846,322.4336,322.6368,10860.0
2020-09-01 14:10:00,349.32,349.74,349.32,349.71,11944.0,322.6183,323.0062,322.6183,322.9785,11944.0
2020-09-01 14:15:00,349.76,349.79,349.49,349.62,6585.0,323.0247,323.0524,322.7753,322.8954,6585.0
2020-09-01 14:20:00,349.65,349.79,349.51,349.67,4337.0,322.9231,323.0524,322.7938,322.9416,4337.0
2020-09-01 14:25:00,349.67,349.95,349.58,349.94,9334.0,322.9416,323.2002,322.8585,323.191,9334.0
2020-09-01 14:30:00,349.89,350.19,349.81,350.04,14969.0,323.1448,323.4218,323.0709,323.2833,14969.0
2020-09-01 14:35:00,350.03,350.45,350.0,350.4,8284.0,323.2741,323.662,323.2464,323.6158,8284.0
2020-09-01 14:40:00,350.41,351.2,350.37,351.13,15763.0,323.625,324.3546,323.5881,324.29,15763.0
2020-09-01 14:45:00,351.12,351.34,350.89,351.16,12046.0,324.2808,324.4839,324.0683,324.3177,12046.0
2020-09-01 14:50:00,351.17,351.37,350.78,351.17,9725.0,324.3269,324.5116,323.9667,324.3269,9725.0
2020-09-01 14:55:00,351.26,351.42,350.5,350.6,16862.0,324.4101,324.5578,323.7081,323.8005,16862.0
2020-09-01 15:00:00,350.83,351.03,350.5,350.52,10290.0,324.0129,324.1976,323.7081,323.7266,10290.0
2020-09-01 15:05:00,350.48,350.74,350.45,350.72,6710.0,323.6897,323.9298,323.662,323.9113,6710.0
2020-09-01 15:10:00,350.66,350.85,350.55,350.66,4588.0,323.8559,324.0314,323.7543,323.8559,4588.0
2020-09-01 15:15:00,350.67,350.89,350.58,350.76,9737.0,323.8652,324.0683,323.782,323.9483,9737.0
2020-09-01 15:20:00,350.79,351.03,350.64,350.97,5475.0,323.976,324.1976,323.8374,324.1422,5475.0
2020-09-01 15:25:00,350.97,351.12,350.69,350.7,11229.0,324.1422,324.2808,323.8836,323.8929,11229.0
2020-09-01 15:30:00,350.72,350.88,350.63,350.79,8840.0,323.9113,324.0591,323.8282,323.976,8840.0
2020-09-01 15:35:00,350.82,350.94,350.72,350.86,11583.0,324.0037,324.1145,323.9113,324.0406,11583.0
2020-09-01 15:40:00,350.88,351.47,350.84,351.43,13686.0,324.0591,324.604,324.0222,324.5671,13686.0
2020-09-01 15:45:00,351.46,351.49,350.94,350.94,15910.0,324.5948,324.6225,324.1145,324.1145,15910.0
2020-09-01 15:50:00,350.84,351.13,350.59,351.0,26690.0,324.0222,324.29,323.7913,324.1699,26690.0
2020-09-01 15:55:00,351.06,351.45,350.91,351.45,46646.0,324.2253,324.5855,324.0868,324.5855,46646.0
2020-09-02 09:30:00,353.92,354.95,353.03,353.03,61916.0,326.8667,327.818,326.0448,326.0448,61916.0
2020-09-02 09:35:00,353.36,356.18,353.31,356.13,33573.0,326.3495,328.954,326.3034,328.9078,33573.0
2020-09-02 09:40:00,356.11,356.55,353.16,353.26,27660.0,328.8893,329.2957,326.1648,326.2572,27660.0
2020-09-02 09:45:00,353.21,354.67,352.85,354.54,23080.0,326.211,327.5594,325.8785,327.4393,23080.0
2020-09-02 09:50:00,354.49,354.7,353.74,354.23,14586.0,327.3932,327.5871,326.7005,327.153,14586.0
2020-09-02 09:55:00,354.21,354.25,352.67,352.8,20371.0,327.1346,327.1715,325.7123,325.8323,20371.0
2020-09-02 10:00:00,352.07,353.18,352.04,352.37,11307.0,325.1581,326.1833,325.1304,325.4352,11307.0
2020-09-02 10:05:00,352.47,353.16,352.27,352.4,13502.0,325.5276,326.1648,325.3428,325.4629,13502.0
2020-09-02 10:10:00,352.35,353.09,352.06,352.53,14351.0,325.4167,326.1002,325.1489,325.583,14351.0
2020-09-02 10:15:00,352.45,352.51,351.52,351.59,9864.0,325.5091,325.5645,324.6502,324.7148,9864.0
2020-09-02 10:20:00,351.5,352.4,351.31,352.25,22440.0,324.6317,325.4629,324.4562,325.3244,22440.0
2020-09-02 10:25:00,352.37,353.2,352.3,352.79,18409.0,325.4352,326.2018,325.3706,325.8231,18409.0
2020-09-02 10:30:00,352.65,353.03,352.56,352.84,6532.0,325.6938,326.0448,325.6107,325.8693,6532.0
2020-09-02 10:35:00,352.83,352.91,352.55,352.64,14765.0,325.86,325.9339,325.6014,325.6846,14765.0
2020-09-02 10:40:00,352.67,353.16,352.54,353.08,10343.0,325.7123,326.1648,325.5922,326.0909,10343.0
2020-09-02 10:45:00,353.12,353.17,352.81,352.95,5691.0,326.1279,326.1741,325.8416,325.9709,5691.0
2020-09-02 10:50:00,353.12,353.47,352.94,353.09,5266.0,326.1279,326.4511,325.9616,326.1002,5266.0
2020-09-02 10:55:00,353.18,353.44,352.85,353.13,8627.0,326.1833,326.4234,325.8785,326.1371,8627.0
2020-09-02 11:00:00,353.34,353.49,353.2,353.48,11022.0,326.3311,326.4696,326.2018,326.4604,11022.0
2020-09-02 11:05:00,353.42,353.43,352.79,352.94,10182.0,326.4049,326.4142,325.8231,325.9616,10182.0
2020-09-02 11:10:00,353.02,353.24,352.91,353.0,4630.0,326.0355,326.2387,325.9339,326.017,4630.0
2020-09-02 11:15:00,352.99,353.05,352.46,352.84,15837.0,326.0078,326.0632,325.5183,325.8693,15837.0
2020-09-02 11:20:00,352.92,353.11,352.54,352.54,5269.0,325.9432,326.1186,325.5922,325.5922,5269.0
2020-09-02 11:25:00,352.61,352.76,352.37,352.54,9612.0,325.6569,325.7954,325.4352,325.5922,9612.0
2020-09-02 11:30:00,352.54,353.11,352.54,352.81,5698.0,325.5922,326.1186,325.5922,325.8416,5698.0
2020-09-02 11:35:00,352.96,352.97,352.52,352.59,7273.0,325.9801,325.9893,325.5737,325.6384,7273.0
2020-09-02 11:40:00,352.64,353.16,352.51,352.96,7825.0,325.6846,326.1648,325.5645,325.9801,7825.0
2020-09-02 11:45:00,352.97,353.43,352.84,353.36,7567.0,325.9893,326.4142,325.8693,326.3495,7567.0
2020-09-02 11:50:00,353.4,353.86,353.4,353.8,7528.0,326.3865,326.8113,326.3865,326.7559,7528.0
2020-09-02 11:55:00,353.66,354.24,353.59,353.97,11938.0,326.6266,327.1623,326.5619,326.9129,11938.0
2020-09-02 12:00:00,353.9,354.0,353.69,353.93,9900.0,326.8483,326.9406,326.6543,326.876,9900.0
2020-09-02 12:05:00,353.92,354.65,353.92,354.6,7945.0,326.8667,327.5409,326.8667,327.4947,7945.0
2020-09-02 12:10:00,354.57,354.57,353.59,353.96,29594.0,327.467,327.467,326.5619,326.9037,29594.0
2020-09-02 12:15:00,353.99,354.3,353.67,354.24,8700.0,326.9314,327.2177,326.6358,327.1623,8700.0
2020-09-02 12:20:00,354.2,354.53,354.08,354.3,10506.0,327.1253,327.4301,327.0145,327.2177,10506.0
2020-09-02 12:25:00,354.27,354.55,354.21,354.51,5323.0,327.19,327.4486,327.1346,327.4116,5323.0
2020-09-02 12:30:00,354.57,355.5,354.44,355.5,19265.0,327.467,328.326,327.347,328.326,19265.0
2020-09-02 12:35:00,355.47,355.94,355.42,355.89,25045.0,328.2982,328.7323,328.2521,328.6861,25045.0
2020-09-02 12:40:00,355.89,355.93,355.54,355.82,20693.0,328.6861,328.7231,328.3629,328.6215,20693.0
2020-09-02 12:45:00,355.9,355.97,355.64,355.84,7440.0,328.6954,328.76,328.4552,328.64,7440.0
2020-09-02 12:50:00,355.85,356.0,355.59,355.64,11690.0,328.6492,328.7877,328.4091,328.4552,11690.0
2020-09-02 12:55:00,355.65,356.3,355.65,356.2,10057.0,328.4645,329.0648,328.4645,328.9724,10057.0
2020-09-02 13:00:00,356.25,356.98,356.11,356.81,21892.0,329.0186,329.6928,328.8893,329.5358,21892.0
2020-09-02 13:05:00,356.79,357.72,356.79,357.67,41840.0,329.5173,330.3763,329.5173,330.3301,41840.0
2020-09-02 13:10:00,357.61,357.75,357.33,357.68,20452.0,330.2747,330.404,330.0161,330.3393,20452.0
2020-09-02 13:15:00,357.68,357.97,357.52,357.91,26047.0,330.3393,330.6071,330.1915,330.5517,26047.0
2020-09-02 13:20:00,357.94,358.33,357.86,358.31,19574.0,330.5794,330.9396,330.5056,330.9212,19574.0
2020-09-02 13:25:00,358.33,358.33,357.78,358.04,21066.0,330.9396,330.9396,330.4317,330.6718,21066.0
2020-09-02 13:30:00,358.1,358.43,358.05,358.41,15520.0,330.7272,331.032,330.681,331.0135,15520.0
2020-09-02 13:35:00,358.31,359.09,358.31,358.9,24271.0,330.9212,331.6415,330.9212,331.4661,24271.0
2020-09-02 13:40:00,358.77,358.93,358.0,358.12,25607.0,331.346,331.4938,330.6349,330.7457,25607.0
2020-09-02 13:45:00,358.08,358.33,357.99,358.32,19617.0,330.7087,330.9396,330.6256,330.9304,19617.0
2020-09-02 13:50:00,358.29,358.52,358.26,358.45,13613.0,330.9027,331.1151,330.875,331.0505,13613.0
2020-09-02 13:55:00,358.46,358.95,358.46,358.93,12982.0,331.0597,331.5122,331.0597,331.4938,12982.0
2020-09-02 14:00:00,358.95,358.98,357.6,357.6,34287.0,331.5122,331.5399,330.2654,330.2654,34287.0
2020-09-02 14:05:00,357.63,358.14,357.55,358.1,19716.0,330.2931,330.7642,330.2193,330.7272,19716.0
2020-09-02 14:10:00,358.16,358.4,358.09,358.13,11074.0,330.7826,331.0043,330.718,330.7549,11074.0
2020-09-02 14:15:00,358.17,358.74,358.16,358.67,9469.0,330.7919,331.3183,330.7826,331.2536,9469.0
2020-09-02 14:20:00,358.66,358.83,358.52,358.61,7721.0,331.2444,331.4014,331.1151,331.1982,7721.0
2020-09-02 14:25:00,358.61,358.96,358.27,358.75,9119.0,331.1982,331.5215,330.8842,331.3275,9119.0
2020-09-02 14:30:00,358.77,358.78,358.17,358.18,7687.0,331.346,331.3552,330.7919,330.8011,7687.0
2020-09-02 14:35:00,358.19,358.4,357.86,358.02,4933.0,330.8103,331.0043,330.5056,330.6533,4933.0
2020-09-02 14:40:00,358.03,358.12,357.69,357.81,6660.0,330.6626,330.7457,330.3485,330.4594,6660.0
2020-09-02 14:45:00,357.78,358.09,357.7,357.96,6843.0,330.4317,330.718,330.3578,330.5979,6843.0
2020-09-02 14:50:00,358.11,358.17,357.97,357.97,4819.0,330.7364,330.7919,330.6071,330.6071,4819.0
2020-09-02 14:55:00,358.0,358.33,357.93,358.19,8029.0,330.6349,330.9396,330.5702,330.8103,8029.0
2020-09-02 15:00:00,358.19,358.33,358.1,358.32,7840.0,330.8103,330.9396,330.7272,330.9304,7840.0
2020-09-02 15:05:00,358.3,358.32,358.06,358.18,7923.0,330.9119,330.9304,330.6903,330.8011,7923.0
2020-09-02 15:10:00,358.17,358.64,358.16,358.61,8164.0,330.7919,331.2259,330.7826,331.1982,8164.0
2020-09-02 15:15:00,358.61,358.8,358.41,358.8,24174.0,331.1982,331.3737,331.0135,331.3737,24174.0
2020-09-02 15:20:00,358.79,359.06,358.59,358.72,12301.0,331.3645,331.6138,331.1798,331.2998,12301.0
2020-09-02 15:25:00,358.77,358.94,358.75,358.93,9620.0,331.346,331.503,331.3275,331.4938,9620.0
2020-09-02 15:30:00,358.92,359.0,358.58,358.96,13608.0,331.4845,331.5584,331.1705,331.5215,13608.0
2020-09-02 15:35:00,358.95,359.39,358.66,358.73,26017.0,331.5122,331.9186,331.2444,331.3091,26017.0
2020-09-02 15:40:00,358.72,359.41,358.6,359.26,12232.0,331.2998,331.9371,331.189,331.7985,12232.0
2020-09-02 15:45:00,359.27,359.92,359.24,359.81,20340.0,331.8078,332.4081,331.7801,332.3065,20340.0
2020-09-02 15:50:00,359.83,359.83,359.01,359.59,36776.0,332.325,332.325,331.5676,332.1033,36776.0
2020-09-02 15:55:00,359.53,359.66,358.58,358.83,74619.0,332.0479,332.168,331.1705,331.4014,74619.0
2020-09-03 09:30:00,363.07,363.67,360.0,360.08,95378.0,335.3173,335.8714,332.482,332.5559,95378.0
2020-09-03 09:35:00,360.28,361.02,360.0,360.97,43531.0,332.7406,333.424,332.482,333.3778,43531.0
2020-09-03 09:40:00,360.97,361.49,359.13,359.21,36399.0,333.3778,333.8581,331.6785,331.7524,36399.0
2020-09-03 09:45:00,359.21,359.78,359.13,359.38,25216.0,331.7524,332.2788,331.6785,331.9094,25216.0
2020-09-03 09:50:00,359.3,361.68,359.29,361.57,27403.0,331.8355,334.0336,331.8262,333.932,27403.0
2020-09-03 09:55:00,361.55,361.66,360.31,360.59,15382.0,333.9135,334.0151,332.7683,333.0269,15382.0
2020-09-03 10:00:00,360.53,362.07,360.47,361.23,24807.0,332.9715,334.3937,332.916,333.618,24807.0
2020-09-03 10:05:00,361.23,361.52,360.69,361.13,13654.0,333.618,333.8858,333.1192,333.5256,13654.0
2020-09-03 10:10:00,360.99,361.24,359.59,359.91,22165.0,333.3963,333.6272,332.1033,332.3989,22165.0
2020-09-03 10:15:00,359.9,360.55,359.22,359.59,16396.0,332.3896,332.9899,331.7616,332.1033,16396.0
2020-09-03 10:20:00,359.56,359.57,357.29,357.37,26415.0,332.0756,332.0848,329.9791,330.053,26415.0
2020-09-03 10:25:00,357.36,357.93,357.36,357.91,19725.0,330.0438,330.5702,330.0438,330.5517,19725.0
2020-09-03 10:30:00,357.9,357.9,357.03,357.41,17048.0,330.5425,330.5425,329.739,330.09,17048.0
2020-09-03 10:35:00,357.54,357.8,356.5,356.78,23297.0,330.21,330.4501,329.2495,329.5081,23297.0
2020-09-03 10:40:00,356.9,357.06,356.15,356.46,14889.0,329.6189,329.7667,328.9263,329.2126,14889.0
2020-09-03 10:45:00,356.45,357.02,356.21,356.51,18347.0,329.2033,329.7298,328.9817,329.2587,18347.0
2020-09-03 10:50:00,356.34,356.85,356.01,356.47,22556.0,329.1017,329.5728,328.797,329.2218,22556.0
2020-09-03 10:55:00,356.51,356.53,355.97,356.34,33886.0,329.2587,329.2772,328.76,329.1017,33886.0
2020-09-03 11:00:00,356.51,356.51,354.03,354.58,29079.0,329.2587,329.2587,326.9683,327.4763,29079.0
2020-09-03 11:05:00,354.57,354.71,352.93,353.69,23100.0,327.467,327.5963,325.9524,326.6543,23100.0
2020-09-03 11:10:00,353.63,354.42,352.14,352.59,41373.0,326.5989,327.3285,325.2228,325.6384,41373.0
2020-09-03 11:15:00,352.43,352.43,349.27,349.57,68137.0,325.4906,325.4906,322.5722,322.8492,68137.0
2020-09-03 11:20:00,349.51,350.41,348.53,350.19,45893.0,322.7938,323.625,321.8887,323.4218,45893.0
2020-09-03 11:25:00,350.33,350.7,349.52,350.22,49637.0,323.5511,323.8929,322.8031,323.4495,49637.0
2020-09-03 11:30:00,350.25,350.91,350.09,350.41,51638.0,323.4773,324.0868,323.3295,323.625,51638.0
2020-09-03 11:35:00,350.34,352.39,349.76,352.28,41403.0,323.5604,325.4537,323.0247,325.3521,41403.0
2020-09-03 11:40:00,352.31,353.15,352.1,352.77,34002.0,325.3798,326.1556,325.1858,325.8046,34002.0
2020-09-03 11:45:00,352.88,353.67,352.34,352.64,23130.0,325.9062,326.6358,325.4075,325.6846,23130.0
2020-09-03 11:50:00,352.97,353.05,352.46,352.69,7749.0,325.9893,326.0632,325.5183,325.7307,7749.0
2020-09-03 11:55:00,352.71,352.71,351.22,351.56,18064.0,325.7492,325.7492,324.3731,324.6871,18064.0
2020-09-03 12:00:00,351.49,351.65,350.9,350.9,13334.0,324.6225,324.7702,324.0776,324.0776,13334.0
2020-09-03 12:05:00,351.0,351.02,350.08,350.53,12549.0,324.1699,324.1884,323.3202,323.7359,12549.0
2020-09-03 12:10:00,350.66,351.39,350.44,351.24,14487.0,323.8559,324.5301,323.6527,324.3916,14487.0
2020-09-03 12:15:00,351.25,351.62,350.76,351.22,12046.0,324.4008,324.7425,323.9483,324.3731,12046.0
2020-09-03 12:20:00,351.0,351.0,350.3,350.34,8516.0,324.1699,324.1699,323.5234,323.5604,8516.0
2020-09-03 12:25:00,350.26,350.38,349.81,349.81,14435.0,323.4865,323.5973,323.0709,323.0709,14435.0
2020-09-03 12:30:00,350.01,350.27,348.9,348.98,14240.0,323.2556,323.4957,322.2304,322.3043,14240.0
2020-09-03 12:35:00,348.91,350.28,348.9,349.98,15588.0,322.2397,323.505,322.2304,323.2279,15588.0
2020-09-03 12:40:00,350.06,350.07,348.79,348.9,15597.0,323.3018,323.311,322.1289,322.2304,15597.0
2020-09-03 12:45:00,348.81,349.84,348.51,348.61,22367.0,322.1473,323.0986,321.8703,321.9626,22367.0
2020-09-03 12:50:00,348.79,349.37,348.64,349.37,7552.0,322.1289,322.6645,321.9903,322.6645,7552.0
2020-09-03 12:55:00,349.19,349.92,348.61,348.7,18957.0,322.4983,323.1725,321.9626,322.0457,18957.0
2020-09-03 13:00:00,348.69,348.81,347.08,347.39,24870.0,322.0365,322.1473,320.5496,320.8359,24870.0
2020-09-03 13:05:00,347.51,347.98,347.11,347.75,18060.0,320.9467,321.3808,320.5773,321.1684,18060.0
2020-09-03 13:10:00,347.78,348.59,347.63,348.4,10989.0,321.1961,321.9441,321.0575,321.7687,10989.0
2020-09-03 13:15:00,348.44,348.49,347.62,347.71,12446.0,321.8056,321.8518,321.0483,321.1314,12446.0
2020-09-03 13:20:00,347.79,348.87,347.59,348.01,13261.0,321.2053,322.2027,321.0206,321.4085,13261.0
2020-09-03 13:25:00,348.18,349.33,347.88,349.06,15647.0,321.5655,322.6276,321.2884,322.3782,15647.0
2020-09-03 13:30:00,348.98,349.1,347.81,348.28,17363.0,322.3043,322.4152,321.2238,321.6578,17363.0
2020-09-03 13:35:00,348.3,348.44,347.6,347.64,9809.0,321.6763,321.8056,321.0298,321.0668,9809.0
2020-09-03 13:40:00,347.77,348.02,347.13,347.21,9994.0,321.1868,321.4177,320.5957,320.6696,9994.0
2020-09-03 13:45:00,347.32,347.57,346.92,346.98,10702.0,320.7712,321.0021,320.4018,320.4572,10702.0
2020-09-03 13:50:00,347.09,348.57,347.02,348.46,25193.0,320.5588,321.9257,320.4942,321.8241,25193.0
2020-09-03 13:55:00,348.46,348.48,347.87,347.87,13349.0,321.8241,321.8426,321.2792,321.2792,13349.0
2020-09-03 14:00:00,347.87,348.19,347.45,348.18,10398.0,321.2792,321.5747,320.8913,321.5655,10398.0
2020-09-03 14:05:00,348.41,348.92,347.94,348.24,10967.0,321.7779,322.2489,321.3438,321.6209,10967.0
2020-09-03 14:10:00,348.3,348.81,348.06,348.7,8710.0,321.6763,322.1473,321.4547,322.0457,8710.0
2020-09-03 14:15:00,348.58,348.58,347.76,347.93,10644.0,321.9349,321.9349,321.1776,321.3346,10644.0
2020-09-03 14:20:00,348.17,348.49,347.56,347.73,9687.0,321.5562,321.8518,320.9929,321.1499,9687.0
2020-09-03 14:25:00,347.69,348.5,347.59,348.22,12278.0,321.1129,321.861,321.0206,321.6024,12278.0
2020-09-03 14:30:00,348.3,349.43,348.21,349.24,12434.0,321.6763,322.7199,321.5932,322.5445,12434.0
2020-09-03 14:35:00,349.15,350.19,349.03,349.56,17251.0,322.4613,323.4218,322.3505,322.84,17251.0
2020-09-03 14:40:00,349.55,349.65,349.04,349.25,10537.0,322.8308,322.9231,322.3597,322.5537,10537.0
2020-09-03 14:45:00,349.11,349.25,348.35,348.52,11783.0,322.4244,322.5537,321.7225,321.8795,11783.0
2020-09-03 14:50:00,348.69,349.06,348.25,348.7,8758.0,322.0365,322.3782,321.6301,322.0457,8758.0
2020-09-03 14:55:00,348.71,348.71,347.47,347.47,19832.0,322.055,322.055,320.9098,320.9098,19832.0
2020-09-03 15:00:00,347.26,347.89,346.92,346.99,18493.0,320.7158,321.2977,320.4018,320.4664,18493.0
2020-09-03 15:05:00,347.1,347.46,346.75,346.91,12781.0,320.568,320.9005,320.2448,320.3926,12781.0
2020-09-03 15:10:00,346.97,347.37,346.51,347.37,31853.0,320.448,320.8174,320.0231,320.8174,31853.0
2020-09-03 15:15:00,347.34,347.5,346.5,346.61,25498.0,320.7897,320.9375,320.0139,320.1155,25498.0
2020-09-03 15:20:00,346.51,346.71,345.66,345.96,27931.0,320.0231,320.2078,319.2381,319.5152,27931.0
2020-09-03 15:25:00,345.93,346.75,345.64,345.91,19604.0,319.4875,320.2448,319.2196,319.469,19604.0
2020-09-03 15:30:00,345.79,346.09,345.52,345.6,23970.0,319.3582,319.6352,319.1088,319.1827,23970.0
2020-09-03 15:35:00,345.59,347.17,345.59,346.64,30823.0,319.1735,320.6327,319.1735,320.1432,30823.0
2020-09-03 15:40:00,346.66,347.2,346.33,347.1,33175.0,320.1617,320.6604,319.8569,320.568,33175.0
2020-09-03 15:45:00,347.16,347.2,345.9,345.94,44854.0,320.6235,320.6604,319.4598,319.4967,44854.0
2020-09-03 15:50:00,346.04,348.19,345.73,347.28,76861.0,319.5891,321.5747,319.3028,320.7343,76861.0
2020-09-03 15:55:00,347.45,348.63,347.33,348.34,111337.0,320.8913,321.9811,320.7805,321.7133,111337.0
2020-09-04 09:30:00,353.89,353.98,350.76,351.15,70272.0,326.839,326.9221,323.9483,324.3085,70272.0
2020-09-04 09:35:00,351.1,352.33,351.04,351.88,26802.0,324.2623,325.3983,324.2069,324.9827,26802.0
2020-09-04 09:40:00,351.93,352.43,351.0,352.1,30542.0,325.0288,325.4906,324.1699,325.1858,30542.0
2020-09-04 09:45:00,352.25,352.42,350.3,350.69,37042.0,325.3244,325.4814,323.5234,323.8836,37042.0
2020-09-04 09:50:00,350.8,351.27,348.45,349.38,29817.0,323.9852,324.4193,321.8148,322.6738,29817.0
2020-09-04 09:55:00,349.46,349.99,348.59,349.07,25336.0,322.7476,323.2371,321.9441,322.3875,25336.0
2020-09-04 10:00:00,349.42,349.45,348.25,348.54,32931.0,322.7107,322.7384,321.6301,321.898,32931.0
2020-09-04 10:05:00,348.51,348.52,346.76,347.39,37724.0,321.8703,321.8795,320.254,320.8359,37724.0
2020-09-04 10:10:00,347.41,347.89,346.58,346.79,22941.0,320.8543,321.2977,320.0878,320.2817,22941.0
2020-09-04 10:15:00,346.85,346.94,342.76,342.76,57280.0,320.3371,320.4203,316.5598,316.5598,57280.0
2020-09-04 10:20:00,342.92,345.0,342.51,343.56,32905.0,316.7076,318.6286,316.3289,317.2986,32905.0
2020-09-04 10:25:00,343.97,344.74,343.18,343.48,17319.0,317.6773,318.3884,316.9477,317.2247,17319.0
2020-09-04 10:30:00,343.76,344.28,342.78,343.26,17835.0,317.4833,317.9636,316.5783,317.0216,17835.0
2020-09-04 10:35:00,343.41,343.76,341.17,342.29,27861.0,317.1601,317.4833,315.0913,316.1257,27861.0
2020-09-04 10:40:00,342.15,342.27,340.4,340.94,20708.0,315.9964,316.1072,314.3802,314.8789,20708.0
2020-09-04 10:45:00,341.21,343.2,340.95,343.01,21466.0,315.1283,316.9661,314.8881,316.7907,21466.0
2020-09-04 10:50:00,342.97,343.07,341.37,342.67,21221.0,316.7537,316.8461,315.276,316.4767,21221.0
2020-09-04 10:55:00,342.59,344.46,342.23,344.46,14631.0,316.4028,318.1298,316.0703,318.1298,14631.0
2020-09-04 11:00:00,344.5,344.66,343.2,344.55,15153.0,318.1668,318.3145,316.9661,318.213,15153.0
2020-09-04 11:05:00,344.54,344.76,343.45,343.59,26399.0,318.2037,318.4069,317.197,317.3263,26399.0
2020-09-04 11:10:00,343.73,344.09,342.86,343.22,13851.0,317.4556,317.7881,316.6521,316.9846,13851.0
2020-09-04 11:15:00,343.35,343.64,342.6,342.91,13359.0,317.1047,317.3725,316.412,316.6983,13359.0
2020-09-04 11:20:00,342.92,342.92,342.0,342.51,21180.0,316.7076,316.7076,315.8579,316.3289,21180.0
2020-09-04 11:25:00,342.26,342.27,340.87,341.55,18831.0,316.098,316.1072,314.8143,315.4423,18831.0
2020-09-04 11:30:00,342.01,342.98,342.01,342.88,8842.0,315.8671,316.763,315.8671,316.6706,8842.0
2020-09-04 11:35:00,343.07,343.53,342.83,343.09,10744.0,316.8461,317.2709,316.6244,316.8646,10744.0
2020-09-04 11:40:00,343.1,343.69,342.56,342.68,17987.0,316.8738,317.4187,316.3751,316.4859,17987.0
2020-09-04 11:45:00,342.42,342.92,342.24,342.88,5537.0,316.2458,316.7076,316.0795,316.6706,5537.0
2020-09-04 11:50:00,342.92,344.13,342.59,343.83,7377.0,316.7076,317.8251,316.4028,317.548,7377.0
2020-09-04 11:55:00,343.89,343.96,343.15,343.6,5926.0,317.6034,317.6681,316.92,317.3356,5926.0
2020-09-04 12:00:00,343.49,344.01,343.38,344.0,12093.0,317.234,317.7142,317.1324,317.705,12093.0
2020-09-04 12:05:00,343.82,344.13,343.23,343.23,11104.0,317.5388,317.8251,316.9939,316.9939,11104.0
2020-09-04 12:10:00,343.4,343.85,342.68,343.05,7989.0,317.1509,317.5665,316.4859,316.8276,7989.0
2020-09-04 12:15:00,343.26,343.58,342.0,342.49,13378.0,317.0216,317.3171,315.8579,316.3104,13378.0
2020-09-04 12:20:00,342.6,343.6,342.32,343.47,10883.0,316.412,317.3356,316.1534,317.2155,10883.0
2020-09-04 12:25:00,343.61,344.01,343.44,343.69,9347.0,317.3448,317.7142,317.1878,317.4187,9347.0
2020-09-04 12:30:00,343.66,344.16,343.56,343.81,11822.0,317.391,317.8528,317.2986,317.5295,11822.0
2020-09-04 12:35:00,343.86,344.39,343.83,344.19,10876.0,317.5757,318.0652,317.548,317.8805,10876.0
2020-09-04 12:40:00,344.3,344.97,344.19,344.59,13649.0,317.9821,318.6009,317.8805,318.2499,13649.0
2020-09-04 12:45:00,344.67,344.82,344.5,344.56,9531.0,318.3238,318.4623,318.1668,318.2222,9531.0
2020-09-04 12:50:00,344.53,344.81,344.0,344.61,11166.0,318.1945,318.4531,317.705,318.2684,11166.0
2020-09-04 12:55:00,344.4,345.15,344.15,345.1,15178.0,318.0744,318.7671,317.8435,318.7209,15178.0
2020-09-04 13:00:00,345.18,345.18,343.86,343.86,19507.0,318.7948,318.7948,317.5757,317.5757,19507.0
2020-09-04 13:05:00,343.95,344.15,343.58,343.85,6735.0,317.6588,317.8435,317.3171,317.5665,6735.0
2020-09-04 13:10:00,343.72,344.07,343.41,343.63,5449.0,317.4464,317.7696,317.1601,317.3633,5449.0
2020-09-04 13:15:00,343.55,343.65,342.5,342.61,11310.0,317.2894,317.3818,316.3197,316.4212,11310.0
2020-09-04 13:20:00,342.74,343.62,342.74,343.45,8173.0,316.5413,317.354,316.5413,317.197,8173.0
2020-09-04 13:25:00,343.47,343.85,343.25,343.37,5928.0,317.2155,317.5665,317.0123,317.1232,5928.0
2020-09-04 13:30:00,343.26,343.46,342.95,343.1,6216.0,317.0216,317.2063,316.7353,316.8738,6216.0
2020-09-04 13:35:00,343.32,344.08,343.06,344.0,10728.0,317.077,317.7789,316.8369,317.705,10728.0
2020-09-04 13:40:00,344.01,344.13,343.67,344.06,3990.0,317.7142,317.8251,317.4002,317.7604,3990.0
2020-09-04 13:45:00,343.9,344.56,343.86,344.25,6705.0,317.6126,318.2222,317.5757,317.9359,6705.0
2020-09-04 13:50:00,344.23,344.32,343.6,344.32,6559.0,317.9174,318.0005,317.3356,318.0005,6559.0
2020-09-04 13:55:00,344.36,344.62,344.17,344.2,4249.0,318.0375,318.2776,317.862,317.8897,4249.0
2020-09-04 14:00:00,344.17,344.17,343.78,343.87,7127.0,317.862,317.862,317.5018,317.5849,7127.0
2020-09-04 14:05:00,343.95,344.15,343.5,344.0,5516.0,317.6588,317.8435,317.2432,317.705,5516.0
2020-09-04 14:10:00,343.86,344.23,343.6,343.96,8298.0,317.5757,317.9174,317.3356,317.6681,8298.0
2020-09-04 14:15:00,344.01,344.97,343.95,344.75,10266.0,317.7142,318.6009,317.6588,318.3977,10266.0
2020-09-04 14:20:00,344.65,345.13,344.36,345.13,18820.0,318.3053,318.7486,318.0375,318.7486,18820.0
2020-09-04 14:25:00,345.01,345.58,345.01,345.51,4766.0,318.6378,319.1642,318.6378,319.0996,4766.0
2020-09-04 14:30:00,345.46,345.55,345.13,345.31,7354.0,319.0534,319.1365,318.7486,318.9149,7354.0
2020-09-04 14:35:00,345.33,346.52,345.29,346.52,10868.0,318.9333,320.0324,318.8964,320.0324,10868.0
2020-09-04 14:40:00,346.48,347.15,346.47,346.77,10725.0,319.9954,320.6142,319.9862,320.2633,10725.0
2020-09-04 14:45:00,346.92,348.16,346.86,347.4,15737.0,320.4018,321.547,320.3464,320.8451,15737.0
2020-09-04 14:50:00,347.37,347.48,346.97,347.1,6768.0,320.8174,320.919,320.448,320.568,6768.0
2020-09-04 14:55:00,347.25,347.94,347.15,347.76,11520.0,320.7066,321.3438,320.6142,321.1776,11520.0
2020-09-04 15:00:00,347.7,347.83,347.13,347.77,10573.0,321.1222,321.2422,320.5957,321.1868,10573.0
2020-09-04 15:05:00,347.7,348.06,347.37,347.8,14903.0,321.1222,321.4547,320.8174,321.2145,14903.0
2020-09-04 15:10:00,347.74,347.74,346.86,346.86,14950.0,321.1591,321.1591,320.3464,320.3464,14950.0
2020-09-04 15:15:00,346.99,347.92,346.94,347.68,12402.0,320.4664,321.3254,320.4203,321.1037,12402.0
2020-09-04 15:20:00,347.63,348.19,347.62,348.14,18244.0,321.0575,321.5747,321.0483,321.5285,18244.0
2020-09-04 15:25:00,348.08,348.39,347.57,347.95,15742.0,321.4731,321.7594,321.0021,321.3531,15742.0
2020-09-04 15:30:00,347.78,348.23,347.41,347.69,13950.0,321.1961,321.6117,320.8543,321.1129,13950.0
2020-09-04 15:35:00,347.87,347.87,346.6,346.98,15439.0,321.2792,321.2792,320.1063,320.4572,15439.0
2020-09-04 15:40:00,347.03,347.18,346.54,347.06,11935.0,320.5034,320.6419,320.0508,320.5311,11935.0
2020-09-04 15:45:00,346.92,347.46,346.1,346.18,13586.0,320.4018,320.9005,319.6445,319.7184,13586.0
2020-09-04 15:50:00,345.92,347.21,345.42,346.8,30885.0,319.4782,320.6696,319.0165,320.291,30885.0
2020-09-04 15:55:00,346.68,347.07,346.41,346.43,53312.0,320.1801,320.5403,319.9308,319.9493,53312.0
2020-09-08 09:30:00,343.79,344.92,342.55,343.91,81527.0,317.5111,318.5547,316.3658,317.6219,81527.0
2020-09-08 09:35:00,343.93,344.04,342.79,343.39,21284.0,317.6403,317.7419,316.5875,317.1416,21284.0
2020-09-08 09:40:00,343.38,343.38,340.35,340.36,24002.0,317.1324,317.1324,314.334,314.3432,24002.0
2020-09-08 09:45:00,340.34,341.0,339.0,340.24,32623.0,314.3248,314.9343,313.0872,314.2324,32623.0
2020-09-08 09:50:00,340.47,340.87,339.49,339.97,20310.0,314.4448,314.8143,313.5397,313.983,20310.0
2020-09-08 09:55:00,340.0,341.62,340.0,341.38,17981.0,314.0108,315.5069,314.0108,315.2853,17981.0
2020-09-08 10:00:00,341.56,341.56,339.8,340.03,16176.0,315.4515,315.4515,313.826,314.0385,16176.0
2020-09-08 10:05:00,340.15,340.64,339.66,340.49,10613.0,314.1493,314.6018,313.6967,314.4633,10613.0
2020-09-08 10:10:00,340.56,342.09,340.55,342.09,11596.0,314.5279,315.941,314.5187,315.941,11596.0
2020-09-08 10:15:00,342.06,342.2,341.32,341.34,15807.0,315.9133,316.0426,315.2299,315.2483,15807.0
2020-09-08 10:20:00,341.4,342.3,340.83,341.77,15966.0,315.3037,316.1349,314.7773,315.6455,15966.0
2020-09-08 10:25:00,341.95,343.0,341.71,342.81,26460.0,315.8117,316.7814,315.59,316.606,26460.0
2020-09-08 10:30:00,342.7,343.0,341.52,341.89,16272.0,316.5044,316.7814,315.4146,315.7563,16272.0
2020-09-08 10:35:00,342.11,342.71,341.74,342.54,10169.0,315.9595,316.5136,315.6178,316.3566,10169.0
2020-09-08 10:40:00,342.84,343.0,341.7,341.75,7839.0,316.6337,316.7814,315.5808,315.627,7839.0
2020-09-08 10:45:00,341.59,341.59,340.42,340.43,14483.0,315.4792,315.4792,314.3986,314.4079,14483.0
2020-09-08 10:50:00,340.51,341.16,340.31,340.75,9571.0,314.4818,315.0821,314.2971,314.7034,9571.0
2020-09-08 10:55:00,340.69,341.34,340.43,340.43,11262.0,314.648,315.2483,314.4079,314.4079,11262.0
2020-09-08 11:00:00,340.44,341.45,340.03,340.84,8713.0,314.4171,315.3499,314.0385,314.7865,8713.0
2020-09-08 11:05:00,340.5,340.91,340.0,340.91,14039.0,314.4725,314.8512,314.0108,314.8512,14039.0
2020-09-08 11:10:00,341.08,341.73,341.02,341.41,7156.0,315.0082,315.6085,314.9528,315.313,7156.0
2020-09-08 11:15:00,341.41,341.41,341.13,341.17,3757.0,315.313,315.313,315.0544,315.0913,3757.0
2020-09-08 11:20:00,341.12,341.12,340.32,340.5,13917.0,315.0451,315.0451,314.3063,314.4725,13917.0
2020-09-08 11:25:00,340.55,340.87,340.28,340.72,13123.0,314.5187,314.8143,314.2694,314.6757,13123.0
2020-09-08 11:30:00,340.81,340.9,339.36,339.56,16100.0,314.7588,314.842,313.4197,313.6044,16100.0
2020-09-08 11:35:00,339.61,340.01,339.38,339.64,8837.0,313.6506,314.02,313.4381,313.6783,8837.0
2020-09-08 11:40:00,339.64,340.06,339.42,339.73,9839.0,313.6783,314.0662,313.4751,313.7614,9839.0
2020-09-08 11:45:00,339.88,340.1,339.68,340.02,9658.0,313.8999,314.1031,313.7152,314.0292,9658.0
2020-09-08 11:50:00,340.08,340.43,339.44,339.44,11603.0,314.0846,314.4079,313.4936,313.4936,11603.0
2020-09-08 11:55:00,339.51,340.43,339.51,340.31,7614.0,313.5582,314.4079,313.5582,314.2971,7614.0
2020-09-08 12:00:00,340.08,340.79,340.03,340.47,6937.0,314.0846,314.7404,314.0385,314.4448,6937.0
2020-09-08 12:05:00,340.51,341.1,340.09,340.84,7189.0,314.4818,315.0267,314.0939,314.7865,7189.0
2020-09-08 12:10:00,340.88,340.98,340.55,340.58,5622.0,314.8235,314.9158,314.5187,314.5464,5622.0
2020-09-08 12:15:00,340.61,340.91,340.5,340.74,3156.0,314.5741,314.8512,314.4725,314.6942,3156.0
2020-09-08 12:20:00,340.77,340.9,340.51,340.81,3843.0,314.7219,314.842,314.4818,314.7588,3843.0
2020-09-08 12:25:00,340.76,340.8,339.94,340.04,5486.0,314.7127,314.7496,313.9553,314.0477,5486.0
2020-09-08 12:30:00,340.05,340.5,339.89,340.22,8595.0,314.0569,314.4725,313.9092,314.2139,8595.0
2020-09-08 12:35:00,340.19,340.41,339.97,340.19,9188.0,314.1862,314.3894,313.983,314.1862,9188.0
2020-09-08 12:40:00,340.16,340.62,339.9,340.54,7373.0,314.1585,314.5834,313.9184,314.5095,7373.0
2020-09-08 12:45:00,340.48,340.85,340.43,340.84,10709.0,314.4541,314.7958,314.4079,314.7865,10709.0
2020-09-08 12:50:00,340.81,341.2,340.74,341.04,9005.0,314.7588,315.119,314.6942,314.9713,9005.0
2020-09-08 12:55:00,341.05,341.14,340.74,341.03,4402.0,314.9805,315.0636,314.6942,314.962,4402.0
2020-09-08 13:00:00,340.98,341.08,340.69,340.94,5178.0,314.9158,315.0082,314.648,314.8789,5178.0
2020-09-08 13:05:00,340.87,341.1,340.64,340.76,7618.0,314.8143,315.0267,314.6018,314.7127,7618.0
2020-09-08 13:10:00,340.68,340.94,340.53,340.85,5353.0,314.6388,314.8789,314.5002,314.7958,5353.0
2020-09-08 13:15:00,340.95,341.49,340.93,341.46,6581.0,314.8881,315.3869,314.8697,315.3592,6581.0
2020-09-08 13:20:00,341.48,341.71,341.39,341.52,7058.0,315.3776,315.59,315.2945,315.4146,7058.0
2020-09-08 13:25:00,341.47,341.5,340.99,341.0,3596.0,315.3684,315.3961,314.9251,314.9343,3596.0
2020-09-08 13:30:00,340.99,341.15,340.8,341.15,6496.0,314.9251,315.0728,314.7496,315.0728,6496.0
2020-09-08 13:35:00,341.06,341.67,341.06,341.67,8444.0,314.9897,315.5531,314.9897,315.5531,8444.0
2020-09-08 13:40:00,341.69,342.79,341.63,342.56,34129.0,315.5716,316.5875,315.5162,316.3751,34129.0
2020-09-08 13:45:00,342.57,343.0,342.52,342.79,20406.0,316.3843,316.7814,316.3381,316.5875,20406.0
2020-09-08 13:50:00,342.8,342.9,342.41,342.41,9042.0,316.5967,316.6891,316.2365,316.2365,9042.0
2020-09-08 13:55:00,342.58,342.6,341.82,341.95,5399.0,316.3935,316.412,315.6916,315.8117,5399.0
2020-09-08 14:00:00,341.95,342.09,341.36,341.46,5514.0,315.8117,315.941,315.2668,315.3592,5514.0
2020-09-08 14:05:00,341.47,341.57,341.11,341.41,6623.0,315.3684,315.4607,315.0359,315.313,6623.0
2020-09-08 14:10:00,341.55,341.97,341.37,341.49,7122.0,315.4423,315.8302,315.276,315.3869,7122.0
2020-09-08 14:15:00,341.51,341.58,340.86,341.13,8170.0,315.4053,315.47,314.805,315.0544,8170.0
2020-09-08 14:20:00,341.09,341.16,340.83,341.02,10042.0,315.0174,315.0821,314.7773,314.9528,10042.0
2020-09-08 14:25:00,340.99,341.19,340.9,340.95,8784.0,314.9251,315.1098,314.842,314.8881,8784.0
2020-09-08 14:30:00,340.88,340.9,340.28,340.74,12346.0,314.8235,314.842,314.2694,314.6942,12346.0
2020-09-08 14:35:00,340.76,340.76,339.75,339.91,21967.0,314.7127,314.7127,313.7799,313.9276,21967.0
2020-09-08 14:40:00,339.95,340.07,339.05,339.16,15296.0,313.9646,314.0754,313.1334,313.235,15296.0
2020-09-08 14:45:00,339.2,339.87,339.2,339.63,9584.0,313.2719,313.8907,313.2719,313.669,9584.0
2020-09-08 14:50:00,339.59,339.77,338.75,339.08,12474.0,313.6321,313.7983,312.8563,313.1611,12474.0
2020-09-08 14:55:00,338.91,340.0,338.85,339.86,7949.0,313.0041,314.0108,312.9487,313.8815,7949.0
2020-09-08 15:00:00,339.68,339.74,338.18,338.3,14124.0,313.7152,313.7706,312.3299,312.4407,14124.0
2020-09-08 15:05:00,338.2,338.73,338.2,338.6,12956.0,312.3483,312.8378,312.3483,312.7178,12956.0
2020-09-08 15:10:00,338.63,339.47,338.63,339.17,12285.0,312.7455,313.5213,312.7455,313.2442,12285.0
2020-09-08 15:15:00,339.11,339.31,338.46,339.05,14699.0,313.1888,313.3735,312.5885,313.1334,14699.0
2020-09-08 15:20:00,339.1,339.64,339.07,339.63,14901.0,313.1795,313.6783,313.1518,313.669,14901.0
2020-09-08 15:25:00,339.64,339.89,339.17,339.5,14800.0,313.6783,313.9092,313.2442,313.549,14800.0
2020-09-08 15:30:00,339.47,339.89,339.13,339.13,13811.0,313.5213,313.9092,313.2073,313.2073,13811.0
2020-09-08 15:35:00,339.14,340.03,339.14,339.6,10208.0,313.2165,314.0385,313.2165,313.6413,10208.0
2020-09-08 15:40:00,339.7,339.74,339.2,339.37,19133.0,313.7337,313.7706,313.2719,313.4289,19133.0
2020-09-08 15:45:00,339.3,339.39,338.27,339.08,30418.0,313.3643,313.4474,312.413,313.1611,30418.0
2020-09-08 15:50:00,339.03,339.04,338.2,338.41,32971.0,313.1149,313.1241,312.3483,312.5423,32971.0
2020-09-08 15:55:00,338.48,338.96,338.38,338.87,78329.0,312.6069,313.0503,312.5146,312.9671,78329.0
2020-09-09 09:30:00,340.89,341.97,340.72,341.56,50646.0,314.8327,315.8302,314.6757,315.4515,50646.0
2020-09-09 09:35:00,341.21,341.57,340.39,340.9,24872.0,315.1283,315.4607,314.3709,314.842,24872.0
2020-09-09 09:40:00,340.89,342.19,340.64,342.15,20168.0,314.8327,316.0334,314.6018,315.9964,20168.0
2020-09-09 09:45:00,342.11,343.47,341.62,342.82,24379.0,315.9595,317.2155,315.5069,316.6152,24379.0
2020-09-09 09:50:00,342.77,342.92,341.7,342.22,14842.0,316.569,316.7076,315.5808,316.0611,14842.0
2020-09-09 09:55:00,342.37,343.22,341.78,342.38,33634.0,316.1996,316.9846,315.6547,316.2088,33634.0
2020-09-09 10:00:00,342.57,343.58,342.48,343.41,22526.0,316.3843,317.3171,316.3012,317.1601,22526.0
2020-09-09 10:05:00,343.43,343.79,342.68,342.97,18380.0,317.1786,317.5111,316.4859,316.7537,18380.0
2020-09-09 10:10:00,343.03,343.53,342.44,342.75,27079.0,316.8091,317.2709,316.2642,316.5505,27079.0
2020-09-09 10:15:00,342.88,343.5,342.47,342.61,22091.0,316.6706,317.2432,316.292,316.4212,22091.0
2020-09-09 10:20:00,342.47,343.72,342.41,343.41,47440.0,316.292,317.4464,316.2365,317.1601,47440.0
2020-09-09 10:25:00,343.37,345.58,343.37,345.45,31506.0,317.1232,319.1642,317.1232,319.0442,31506.0
2020-09-09 10:30:00,345.44,345.91,345.38,345.56,15884.0,319.0349,319.469,318.9795,319.1458,15884.0
2020-09-09 10:35:00,345.6,346.02,345.36,346.02,14491.0,319.1827,319.5706,318.961,319.5706,14491.0
2020-09-09 10:40:00,345.93,346.8,345.74,346.64,16232.0,319.4875,320.291,319.312,320.1432,16232.0
2020-09-09 10:45:00,346.64,346.98,345.86,345.86,11602.0,320.1432,320.4572,319.4228,319.4228,11602.0
2020-09-09 10:50:00,346.17,346.36,345.84,345.87,10439.0,319.7091,319.8846,319.4044,319.4321,10439.0
2020-09-09 10:55:00,345.98,346.63,345.98,346.25,7166.0,319.5336,320.134,319.5336,319.783,7166.0
2020-09-09 11:00:00,346.43,347.37,346.42,347.31,13151.0,319.9493,320.8174,319.94,320.762,13151.0
2020-09-09 11:05:00,347.32,347.41,345.97,345.98,13718.0,320.7712,320.8543,319.5244,319.5336,13718.0
2020-09-09 11:10:00,345.92,346.73,345.78,346.57,12768.0,319.4782,320.2263,319.3489,320.0786,12768.0
2020-09-09 11:15:00,346.66,346.67,345.97,346.02,10269.0,320.1617,320.1709,319.5244,319.5706,10269.0
2020-09-09 11:20:00,346.06,346.86,346.0,346.68,7473.0,319.6075,320.3464,319.5521,320.1801,7473.0
2020-09-09 11:25:00,346.86,347.17,346.68,347.04,8690.0,320.3464,320.6327,320.1801,320.5126,8690.0
2020-09-09 11:30:00,346.95,347.14,346.79,346.86,5310.0,320.4295,320.605,320.2817,320.3464,5310.0
2020-09-09 11:35:00,346.91,347.08,346.57,346.86,9105.0,320.3926,320.5496,320.0786,320.3464,9105.0
2020-09-09 11:40:00,346.86,347.02,346.38,346.78,8524.0,320.3464,320.4942,319.9031,320.2725,8524.0
2020-09-09 11:45:00,346.82,347.26,346.67,346.96,6001.0,320.3094,320.7158,320.1709,320.4387,6001.0
2020-09-09 11:50:00,347.11,347.11,346.54,346.76,4052.0,320.5773,320.5773,320.0508,320.254,4052.0
2020-09-09 11:55:00,346.64,346.65,346.41,346.47,6258.0,320.1432,320.1524,319.9308,319.9862,6258.0
2020-09-09 12:00:00,346.5,346.79,346.41,346.65,6542.0,320.0139,320.2817,319.9308,320.1524,6542.0
2020-09-09 12:05:00,346.68,346.79,346.49,346.59,4794.0,320.1801,320.2817,320.0047,320.097,4794.0
2020-09-09 12:10:00,346.61,346.7,346.32,346.43,7006.0,320.1155,320.1986,319.8477,319.9493,7006.0
2020-09-09 12:15:00,346.49,346.68,346.34,346.36,7415.0,320.0047,320.1801,319.8661,319.8846,7415.0
2020-09-09 12:20:00,346.5,346.54,346.22,346.22,4134.0,320.0139,320.0508,319.7553,319.7553,4134.0
2020-09-09 12:25:00,346.17,346.63,346.17,346.34,5571.0,319.7091,320.134,319.7091,319.8661,5571.0
2020-09-09 12:30:00,346.32,346.6,346.28,346.55,3481.0,319.8477,320.1063,319.8107,320.0601,3481.0
2020-09-09 12:35:00,346.59,346.96,346.47,346.91,4628.0,320.097,320.4387,319.9862,320.3926,4628.0
2020-09-09 12:40:00,346.86,347.1,346.81,346.97,5684.0,320.3464,320.568,320.3002,320.448,5684.0
2020-09-09 12:45:00,346.98,346.98,346.68,346.96,4383.0,320.4572,320.4572,320.1801,320.4387,4383.0
2020-09-09 12:50:00,346.94,346.98,346.74,346.74,5620.0,320.4203,320.4572,320.2356,320.2356,5620.0
2020-09-09 12:55:00,346.83,346.91,346.74,346.84,4296.0,320.3187,320.3926,320.2356,320.3279,4296.0
2020-09-09 13:00:00,346.91,347.16,346.82,347.13,19373.0,320.3926,320.6235,320.3094,320.5957,19373.0
2020-09-09 13:05:00,347.12,347.19,347.06,347.12,8161.0,320.5865,320.6512,320.5311,320.5865,8161.0
2020-09-09 13:10:00,347.12,347.61,347.12,347.31,10699.0,320.5865,321.0391,320.5865,320.762,10699.0
2020-09-09 13:15:00,347.27,347.32,346.78,346.98,7968.0,320.725,320.7712,320.2725,320.4572,7968.0
2020-09-09 13:20:00,346.92,347.2,346.85,347.2,7209.0,320.4018,320.6604,320.3371,320.6604,7209.0
2020-09-09 13:25:00,347.25,347.49,347.06,347.24,9334.0,320.7066,320.9282,320.5311,320.6973,9334.0
2020-09-09 13:30:00,347.38,347.42,347.03,347.3,8269.0,320.8266,320.8636,320.5034,320.7527,8269.0
2020-09-09 13:35:00,347.47,348.27,347.33,348.27,14741.0,320.9098,321.6486,320.7805,321.6486,14741.0
2020-09-09 13:40:00,348.27,348.63,347.86,347.94,8173.0,321.6486,321.9811,321.2699,321.3438,8173.0
2020-09-09 13:45:00,347.86,348.1,347.69,348.05,7240.0,321.2699,321.4916,321.1129,321.4454,7240.0
2020-09-09 13:50:00,348.05,348.22,347.67,348.16,4213.0,321.4454,321.6024,321.0945,321.547,4213.0
2020-09-09 13:55:00,348.06,348.06,347.71,347.83,5515.0,321.4547,321.4547,321.1314,321.2422,5515.0
2020-09-09 14:00:00,347.91,348.07,347.64,347.68,7515.0,321.3161,321.4639,321.0668,321.1037,7515.0
2020-09-09 14:05:00,347.89,348.11,347.78,347.91,5890.0,321.2977,321.5008,321.1961,321.3161,5890.0
2020-09-09 14:10:00,347.96,348.13,347.82,347.9,4924.0,321.3623,321.5193,321.233,321.3069,4924.0
2020-09-09 14:15:00,347.92,348.59,347.9,348.52,8648.0,321.3254,321.9441,321.3069,321.8795,8648.0
2020-09-09 14:20:00,348.58,348.58,348.03,348.23,6185.0,321.9349,321.9349,321.4269,321.6117,6185.0
2020-09-09 14:25:00,348.27,348.41,347.76,347.76,6042.0,321.6486,321.7779,321.1776,321.1776,6042.0
2020-09-09 14:30:00,347.91,348.61,347.91,348.61,5185.0,321.3161,321.9626,321.3161,321.9626,5185.0
2020-09-09 14:35:00,348.55,348.96,348.55,348.83,6228.0,321.9072,322.2859,321.9072,322.1658,6228.0
2020-09-09 14:40:00,348.91,349.11,348.75,348.97,11295.0,322.2397,322.4244,322.0919,322.2951,11295.0
2020-09-09 14:45:00,349.0,349.14,348.73,348.74,9980.0,322.3228,322.4521,322.0734,322.0827,9980.0
2020-09-09 14:50:00,348.92,349.03,348.67,349.03,7085.0,322.2489,322.3505,322.018,322.3505,7085.0
2020-09-09 14:55:00,349.1,349.24,348.82,348.96,5670.0,322.4152,322.5445,322.1566,322.2859,5670.0
2020-09-09 15:00:00,348.83,349.28,348.82,349.22,5415.0,322.1658,322.5814,322.1566,322.526,5415.0
2020-09-09 15:05:00,349.18,349.5,349.14,349.41,9222.0,322.489,322.7846,322.4521,322.7015,9222.0
2020-09-09 15:10:00,349.48,349.5,349.21,349.27,11257.0,322.7661,322.7846,322.5168,322.5722,11257.0
2020-09-09 15:15:00,349.24,349.52,349.14,349.47,6225.0,322.5445,322.8031,322.4521,322.7569,6225.0
2020-09-09 15:20:00,349.52,349.7,349.29,349.43,11036.0,322.8031,322.9693,322.5906,322.7199,11036.0
2020-09-09 15:25:00,349.41,349.41,348.83,348.94,14020.0,322.7015,322.7015,322.1658,322.2674,14020.0
2020-09-09 15:30:00,348.83,349.34,348.81,348.82,8203.0,322.1658,322.6368,322.1473,322.1566,8203.0
2020-09-09 15:35:00,348.8,348.8,347.79,347.85,13256.0,322.1381,322.1381,321.2053,321.2607,13256.0
2020-09-09 15:40:00,347.83,348.3,347.58,347.8,9209.0,321.2422,321.6763,321.0113,321.2145,9209.0
2020-09-09 15:45:00,347.87,347.97,347.12,347.65,19596.0,321.2792,321.3715,320.5865,321.076,19596.0
2020-09-09 15:50:00,347.67,348.01,347.1,347.33,26720.0,321.0945,321.4085,320.568,320.7805,26720.0
2020-09-09 15:55:00,347.46,347.6,346.16,346.42,59744.0,320.9005,321.0298,319.6999,319.94,59744.0
2020-09-10 09:30:00,346.27,348.0,346.27,347.49,53348.0,319.8015,321.3992,319.8015,320.9282,53348.0
2020-09-10 09:35:00,347.53,348.0,347.15,347.63,22260.0,320.9652,321.3992,320.6142,321.0575,22260.0
2020-09-10 09:40:00,347.65,347.69,346.35,346.55,18511.0,321.076,321.1129,319.8754,320.0601,18511.0
2020-09-10 09:45:00,346.55,346.72,346.11,346.39,26723.0,320.0601,320.2171,319.6537,319.9123,26723.0
2020-09-10 09:50:00,346.48,346.81,346.04,346.77,9370.0,319.9954,320.3002,319.5891,320.2633,9370.0
2020-09-10 09:55:00,346.95,347.54,346.35,346.52,8292.0,320.4295,320.9744,319.8754,320.0324,8292.0
2020-09-10 10:00:00,346.61,346.68,345.87,345.97,12745.0,320.1155,320.1801,319.4321,319.5244,12745.0
2020-09-10 10:05:00,345.69,346.0,345.29,345.62,9243.0,319.2658,319.5521,318.8964,319.2012,9243.0
2020-09-10 10:10:00,345.79,346.03,345.55,345.93,14673.0,319.3582,319.5798,319.1365,319.4875,14673.0
2020-09-10 10:15:00,346.01,346.07,345.82,345.92,10462.0,319.5614,319.6168,319.3859,319.4782,10462.0
2020-09-10 10:20:00,345.83,346.0,345.5,345.82,11398.0,319.3951,319.5521,319.0903,319.3859,11398.0
2020-09-10 10:25:00,345.83,346.14,345.5,346.0,18665.0,319.3951,319.6814,319.0903,319.5521,18665.0
2020-09-10 10:30:00,346.09,347.2,345.88,347.15,20476.0,319.6352,320.6604,319.4413,320.6142,20476.0
2020-09-10 10:35:00,347.08,347.1,346.4,346.62,17739.0,320.5496,320.568,319.9215,320.1247,17739.0
2020-09-10 10:40:00,346.59,346.59,346.0,346.02,9658.0,320.097,320.097,319.5521,319.5706,9658.0
2020-09-10 10:45:00,346.01,346.19,344.52,344.78,32560.0,319.5614,319.7276,318.1853,318.4254,32560.0
2020-09-10 10:50:00,344.9,345.18,344.53,344.76,14835.0,318.5362,318.7948,318.1945,318.4069,14835.0
2020-09-10 10:55:00,344.81,344.81,343.8,343.85,12436.0,318.4531,318.4531,317.5203,317.5665,12436.0
2020-09-10 11:00:00,343.65,344.34,343.3,343.87,11432.0,317.3818,318.019,317.0585,317.5849,11432.0
2020-09-10 11:05:00,344.07,344.53,344.0,344.0,11571.0,317.7696,318.1945,317.705,317.705,11571.0
2020-09-10 11:10:00,344.02,344.52,343.99,344.52,5121.0,317.7235,318.1853,317.6958,318.1853,5121.0
2020-09-10 11:15:00,344.66,344.79,344.04,344.65,7622.0,318.3145,318.4346,317.7419,318.3053,7622.0
2020-09-10 11:20:00,344.8,345.79,344.66,345.75,6435.0,318.4438,319.3582,318.3145,319.3212,6435.0
2020-09-10 11:25:00,345.74,345.86,345.28,345.72,12250.0,319.312,319.4228,318.8872,319.2935,12250.0
2020-09-10 11:30:00,345.74,345.91,345.23,345.23,8041.0,319.312,319.469,318.841,318.841,8041.0
2020-09-10 11:35:00,345.15,346.0,345.06,345.87,9221.0,318.7671,319.5521,318.684,319.4321,9221.0
2020-09-10 11:40:00,345.69,346.0,345.47,345.59,4780.0,319.2658,319.5521,319.0626,319.1735,4780.0
2020-09-10 11:45:00,345.69,345.7,345.19,345.7,5370.0,319.2658,319.2751,318.804,319.2751,5370.0
2020-09-10 11:50:00,345.76,346.12,345.43,345.48,5433.0,319.3305,319.6629,319.0257,319.0719,5433.0
2020-09-10 11:55:00,345.46,345.46,344.36,344.97,7415.0,319.0534,319.0534,318.0375,318.6009,7415.0
2020-09-10 12:00:00,344.89,344.99,343.78,343.97,5894.0,318.527,318.6193,317.5018,317.6773,5894.0
2020-09-10 12:05:00,343.97,344.44,343.96,344.12,5585.0,317.6773,318.1114,317.6681,317.8158,5585.0
2020-09-10 12:10:00,344.13,344.29,343.67,343.68,6106.0,317.8251,317.9728,317.4002,317.4095,6106.0
2020-09-10 12:15:00,343.64,344.1,343.5,343.99,8842.0,317.3725,317.7974,317.2432,317.6958,8842.0
2020-09-10 12:20:00,343.95,343.95,343.22,343.46,6551.0,317.6588,317.6588,316.9846,317.2063,6551.0
2020-09-10 12:25:00,343.24,343.77,343.23,343.69,6030.0,317.0031,317.4926,316.9939,317.4187,6030.0
2020-09-10 12:30:00,343.63,344.66,343.62,344.19,11080.0,317.3633,318.3145,317.354,317.8805,11080.0
2020-09-10 12:35:00,343.9,343.9,342.57,342.79,13424.0,317.6126,317.6126,316.3843,316.5875,13424.0
2020-09-10 12:40:00,342.81,343.02,342.58,342.58,5520.0,316.606,316.7999,316.3935,316.3935,5520.0
2020-09-10 12:45:00,342.7,343.32,342.7,343.24,8375.0,316.5044,317.077,316.5044,317.0031,8375.0
2020-09-10 12:50:00,343.3,344.29,343.27,343.97,3830.0,317.0585,317.9728,317.0308,317.6773,3830.0
2020-09-10 12:55:00,343.87,344.0,343.87,344.0,1618.0,317.5849,317.705,317.5849,317.705,1618.0
2020-09-10 13:00:00,343.97,344.03,343.63,343.89,3348.0,317.6773,317.7327,317.3633,317.6034,3348.0
2020-09-10 13:05:00,343.97,344.54,343.81,344.31,8673.0,317.6773,318.2037,317.5295,317.9913,8673.0
2020-09-10 13:10:00,344.18,344.41,343.99,343.99,3226.0,317.8712,318.0837,317.6958,317.6958,3226.0
2020-09-10 13:15:00,343.93,344.52,343.91,344.49,2655.0,317.6403,318.1853,317.6219,318.1575,2655.0
2020-09-10 13:20:00,344.63,344.63,344.21,344.21,1529.0,318.2868,318.2868,317.8989,317.8989,1529.0
2020-09-10 13:25:00,344.3,344.34,343.75,344.05,5413.0,317.9821,318.019,317.4741,317.7512,5413.0
2020-09-10 13:30:00,344.0,344.44,343.96,344.22,3451.0,317.705,318.1114,317.6681,317.9082,3451.0
2020-09-10 13:35:00,344.22,344.4,343.62,343.83,4100.0,317.9082,318.0744,317.354,317.548,4100.0
2020-09-10 13:40:00,343.81,343.89,343.6,343.6,4624.0,317.5295,317.6034,317.3356,317.3356,4624.0
2020-09-10 13:45:00,343.56,344.1,343.51,343.73,4833.0,317.2986,317.7974,317.2525,317.4556,4833.0
2020-09-10 13:50:00,343.81,343.91,343.35,343.55,6662.0,317.5295,317.6219,317.1047,317.2894,6662.0
2020-09-10 13:55:00,343.63,344.02,343.41,343.42,3282.0,317.3633,317.7235,317.1601,317.1693,3282.0
2020-09-10 14:00:00,343.34,344.15,343.31,344.1,6042.0,317.0954,317.8435,317.0677,317.7974,6042.0
2020-09-10 14:05:00,344.17,344.17,343.34,343.8,3541.0,317.862,317.862,317.0954,317.5203,3541.0
2020-09-10 14:10:00,343.89,343.97,343.27,343.35,3563.0,317.6034,317.6773,317.0308,317.1047,3563.0
2020-09-10 14:15:00,343.36,343.36,342.12,342.36,19269.0,317.1139,317.1139,315.9687,316.1904,19269.0
2020-09-10 14:20:00,342.16,342.4,341.19,341.19,16915.0,316.0056,316.2273,315.1098,315.1098,16915.0
2020-09-10 14:25:00,341.38,341.98,339.74,339.74,25140.0,315.2853,315.8394,313.7706,313.7706,25140.0
2020-09-10 14:30:00,339.81,341.24,339.73,340.68,14186.0,313.8353,315.156,313.7614,314.6388,14186.0
2020-09-10 14:35:00,340.73,341.47,340.37,341.25,8231.0,314.685,315.3684,314.3525,315.1652,8231.0
2020-09-10 14:40:00,341.12,341.29,340.02,340.18,13702.0,315.0451,315.2021,314.0292,314.177,13702.0
2020-09-10 14:45:00,340.31,341.46,340.1,341.41,9260.0,314.2971,315.3592,314.1031,315.313,9260.0
2020-09-10 14:50:00,341.32,341.54,340.56,340.72,6746.0,315.2299,315.433,314.5279,314.6757,6746.0
2020-09-10 14:55:00,340.77,341.57,340.76,341.4,8903.0,314.7219,315.4607,314.7127,315.3037,8903.0
2020-09-10 15:00:00,341.34,341.85,340.75,340.98,10467.0,315.2483,315.7193,314.7034,314.9158,10467.0
2020-09-10 15:05:00,340.94,341.17,339.95,340.13,11013.0,314.8789,315.0913,313.9646,314.1308,11013.0
2020-09-10 15:10:00,340.15,340.57,339.8,340.03,11447.0,314.1493,314.5372,313.826,314.0385,11447.0
2020-09-10 15:15:00,339.85,339.91,339.12,339.19,14468.0,313.8722,313.9276,313.198,313.2627,14468.0
2020-09-10 15:20:00,339.34,339.74,338.86,339.28,15389.0,313.4012,313.7706,312.9579,313.3458,15389.0
2020-09-10 15:25:00,339.29,340.05,338.76,339.86,13254.0,313.355,314.0569,312.8655,313.8815,13254.0
2020-09-10 15:30:00,339.84,340.5,339.49,340.18,10003.0,313.863,314.4725,313.5397,314.177,10003.0
2020-09-10 15:35:00,340.15,340.18,339.59,340.1,15795.0,314.1493,314.177,313.6321,314.1031,15795.0
2020-09-10 15:40:00,340.03,341.05,339.79,340.59,17072.0,314.0385,314.9805,313.8168,314.5557,17072.0
2020-09-10 15:45:00,340.43,340.63,339.11,339.54,18678.0,314.4079,314.5926,313.1888,313.5859,18678.0
2020-09-10 15:50:00,339.43,340.28,339.24,340.01,29337.0,313.4843,314.2694,313.3088,314.02,29337.0
2020-09-10 15:55:00,340.07,340.37,339.25,339.42,64232.0,314.0754,314.3525,313.3181,313.4751,64232.0
2020-09-11 09:30:00,340.28,340.92,338.68,339.0,45066.0,314.2694,314.8604,312.7917,313.0872,45066.0
2020-09-11 09:35:00,338.8,339.18,338.26,338.92,14274.0,312.9025,313.2534,312.4038,313.0133,14274.0
2020-09-11 09:40:00,338.85,339.39,338.58,339.11,17183.0,312.9487,313.4474,312.6993,313.1888,17183.0
2020-09-11 09:45:00,339.18,340.99,339.03,340.67,27240.0,313.2534,314.9251,313.1149,314.6295,27240.0
2020-09-11 09:50:00,340.78,341.57,340.47,340.73,11515.0,314.7311,315.4607,314.4448,314.685,11515.0
2020-09-11 09:55:00,340.56,340.61,339.28,339.41,10876.0,314.5279,314.5741,313.3458,313.4659,10876.0
2020-09-11 10:00:00,339.4,339.88,339.13,339.13,9359.0,313.4566,313.8999,313.2073,313.2073,9359.0
2020-09-11 10:05:00,339.02,339.99,339.02,339.06,4004.0,313.1057,314.0015,313.1057,313.1426,4004.0
2020-09-11 10:10:00,339.08,340.25,338.87,340.14,14163.0,313.1611,314.2416,312.9671,314.1401,14163.0
2020-09-11 10:15:00,339.91,340.82,339.55,340.77,8921.0,313.9276,314.7681,313.5952,314.7219,8921.0
2020-09-11 10:20:00,341.07,341.47,340.81,341.09,10488.0,314.999,315.3684,314.7588,315.0174,10488.0
2020-09-11 10:25:00,340.83,341.27,340.81,341.27,9293.0,314.7773,315.1837,314.7588,315.1837,9293.0
2020-09-11 10:30:00,341.18,341.43,340.74,340.97,8744.0,315.1006,315.3314,314.6942,314.9066,8744.0
2020-09-11 10:35:00,340.82,341.45,340.63,340.63,18506.0,314.7681,315.3499,314.5926,314.5926,18506.0
2020-09-11 10:40:00,340.63,341.39,340.43,341.36,6512.0,314.5926,315.2945,314.4079,315.2668,6512.0
2020-09-11 10:45:00,341.46,342.37,341.44,342.37,13302.0,315.3592,316.1996,315.3407,316.1996,13302.0
2020-09-11 10:50:00,342.28,343.26,342.27,342.92,23316.0,316.1165,317.0216,316.1072,316.7076,23316.0
2020-09-11 10:55:00,342.75,342.93,341.99,342.01,15252.0,316.5505,316.7168,315.8486,315.8671,15252.0
2020-09-11 11:00:00,342.0,342.92,341.91,342.86,10155.0,315.8579,316.7076,315.7748,316.6521,10155.0
2020-09-11 11:05:00,342.86,343.03,342.58,343.03,4920.0,316.6521,316.8091,316.3935,316.8091,4920.0
2020-09-11 11:10:00,342.95,343.0,342.65,342.83,5742.0,316.7353,316.7814,316.4582,316.6244,5742.0
2020-09-11 11:15:00,342.86,342.97,342.41,342.8,4685.0,316.6521,316.7537,316.2365,316.5967,4685.0
2020-09-11 11:20:00,342.63,342.72,341.0,341.32,9651.0,316.4397,316.5228,314.9343,315.2299,9651.0
2020-09-11 11:25:00,341.32,341.45,340.87,341.2,9299.0,315.2299,315.3499,314.8143,315.119,9299.0
2020-09-11 11:30:00,341.06,341.16,340.37,340.78,7865.0,314.9897,315.0821,314.3525,314.7311,7865.0
2020-09-11 11:35:00,340.62,340.88,340.46,340.88,8015.0,314.5834,314.8235,314.4356,314.8235,8015.0
2020-09-11 11:40:00,341.14,341.51,340.94,341.32,4315.0,315.0636,315.4053,314.8789,315.2299,4315.0
2020-09-11 11:45:00,341.38,341.7,341.18,341.49,7647.0,315.2853,315.5808,315.1006,315.3869,7647.0
2020-09-11 11:50:00,341.65,341.65,341.11,341.49,8774.0,315.5346,315.5346,315.0359,315.3869,8774.0
2020-09-11 11:55:00,341.37,341.67,341.24,341.24,5800.0,315.276,315.5531,315.156,315.156,5800.0
2020-09-11 12:00:00,341.22,341.7,340.94,341.54,9905.0,315.1375,315.5808,314.8789,315.433,9905.0
2020-09-11 12:05:00,341.59,341.86,341.42,341.71,15432.0,315.4792,315.7286,315.3222,315.59,15432.0
2020-09-11 12:10:00,341.64,341.78,341.28,341.28,6738.0,315.5254,315.6547,315.1929,315.1929,6738.0
2020-09-11 12:15:00,341.33,341.68,341.15,341.36,7535.0,315.2391,315.5623,315.0728,315.2668,7535.0
2020-09-11 12:20:00,341.54,341.72,341.53,341.56,3048.0,315.433,315.5993,315.4238,315.4515,3048.0
2020-09-11 12:25:00,341.53,341.53,341.07,341.07,6500.0,315.4238,315.4238,314.999,314.999,6500.0
2020-09-11 12:30:00,341.07,341.14,340.21,340.23,17218.0,314.999,315.0636,314.2047,314.2232,17218.0
2020-09-11 12:35:00,340.36,340.58,340.08,340.12,5349.0,314.3432,314.5464,314.0846,314.1216,5349.0
2020-09-11 12:40:00,340.12,340.24,339.8,339.86,13093.0,314.1216,314.2324,313.826,313.8815,13093.0
2020-09-11 12:45:00,339.84,339.93,339.33,339.33,2959.0,313.863,313.9461,313.392,313.392,2959.0
2020-09-11 12:50:00,339.44,339.9,339.43,339.74,1710.0,313.4936,313.9184,313.4843,313.7706,1710.0
2020-09-11 12:55:00,339.78,339.78,338.51,338.71,12856.0,313.8076,313.8076,312.6346,312.8194,12856.0
2020-09-11 13:00:00,338.84,339.18,338.53,338.86,8432.0,312.9394,313.2534,312.6531,312.9579,8432.0
2020-09-11 13:05:00,338.81,338.95,338.11,338.39,11046.0,312.9117,313.041,312.2652,312.5238,11046.0
2020-09-11 13:10:00,338.28,338.33,337.19,337.4,20195.0,312.4222,312.4684,311.4155,311.6095,20195.0
2020-09-11 13:15:00,337.54,337.78,336.33,337.4,12465.0,311.7388,311.9604,310.6213,311.6095,12465.0
2020-09-11 13:20:00,337.48,337.67,337.24,337.24,4974.0,311.6834,311.8589,311.4617,311.4617,4974.0
2020-09-11 13:25:00,337.36,337.4,336.78,336.84,5499.0,311.5726,311.6095,311.0369,311.0923,5499.0
2020-09-11 13:30:00,336.9,337.03,336.17,336.52,10535.0,311.1477,311.2678,310.4735,310.7968,10535.0
2020-09-11 13:35:00,336.47,337.38,336.46,337.19,6345.0,310.7506,311.591,310.7413,311.4155,6345.0
2020-09-11 13:40:00,337.02,337.5,336.84,337.07,6642.0,311.2585,311.7019,311.0923,311.3047,6642.0
2020-09-11 13:45:00,337.04,337.35,336.87,337.18,5018.0,311.277,311.5633,311.12,311.4063,5018.0
2020-09-11 13:50:00,337.12,337.43,336.78,336.78,7117.0,311.3509,311.6372,311.0369,311.0369,7117.0
2020-09-11 13:55:00,336.83,336.87,336.27,336.27,10674.0,311.0831,311.12,310.5659,310.5659,10674.0
2020-09-11 14:00:00,336.29,336.96,336.1,336.81,7897.0,310.5843,311.2031,310.4089,311.0646,7897.0
2020-09-11 14:05:00,336.49,337.44,336.49,337.4,7290.0,310.7691,311.6464,310.7691,311.6095,7290.0
2020-09-11 14:10:00,337.34,338.13,337.13,337.83,8205.0,311.5541,312.2837,311.3601,312.0066,8205.0
2020-09-11 14:15:00,337.94,337.95,337.43,337.73,7691.0,312.1082,312.1175,311.6372,311.9143,7691.0
2020-09-11 14:20:00,337.49,337.66,337.34,337.66,6038.0,311.6926,311.8496,311.5541,311.8496,6038.0
2020-09-11 14:25:00,337.57,337.64,337.25,337.45,8719.0,311.7665,311.8312,311.471,311.6557,8719.0
2020-09-11 14:30:00,337.41,338.08,337.4,337.84,8256.0,311.6187,312.2375,311.6095,312.0159,8256.0
2020-09-11 14:35:00,338.06,338.73,337.86,338.64,10695.0,312.219,312.8378,312.0343,312.7547,10695.0
2020-09-11 14:40:00,338.77,338.98,338.18,338.69,5360.0,312.8748,313.0687,312.3299,312.8009,5360.0
2020-09-11 14:45:00,338.56,338.71,338.24,338.32,5726.0,312.6808,312.8194,312.3853,312.4592,5726.0
2020-09-11 14:50:00,338.23,338.91,338.23,338.91,5888.0,312.3761,313.0041,312.3761,313.0041,5888.0
2020-09-11 14:55:00,338.93,338.97,338.22,338.4,7432.0,313.0225,313.0595,312.3668,312.5331,7432.0
2020-09-11 15:00:00,338.34,338.54,337.94,338.02,9641.0,312.4776,312.6624,312.1082,312.1821,9641.0
2020-09-11 15:05:00,338.03,338.11,337.54,337.57,9706.0,312.1913,312.2652,311.7388,311.7665,9706.0
2020-09-11 15:10:00,337.57,337.93,337.36,337.87,8138.0,311.7665,312.099,311.5726,312.0436,8138.0
2020-09-11 15:15:00,338.0,338.63,337.88,338.62,5270.0,312.1636,312.7455,312.0528,312.7362,5270.0
2020-09-11 15:20:00,338.36,339.4,338.28,339.21,5295.0,312.4961,313.4566,312.4222,313.2811,5295.0
2020-09-11 15:25:00,339.18,339.64,339.13,339.43,10066.0,313.2534,313.6783,313.2073,313.4843,10066.0
2020-09-11 15:30:00,339.4,340.08,339.4,339.68,14079.0,313.4566,314.0846,313.4566,313.7152,14079.0
2020-09-11 15:35:00,339.7,339.89,339.09,339.28,12223.0,313.7337,313.9092,313.1703,313.3458,12223.0
2020-09-11 15:40:00,339.37,339.68,339.11,339.22,14492.0,313.4289,313.7152,313.1888,313.2904,14492.0
2020-09-11 15:45:00,339.39,339.46,338.88,339.19,14200.0,313.4474,313.512,312.9764,313.2627,14200.0
2020-09-11 15:50:00,339.12,339.27,338.52,339.09,30517.0,313.198,313.3366,312.6439,313.1703,30517.0
2020-09-11 15:55:00,339.09,339.36,338.8,339.03,41136.0,313.1703,313.4197,312.9025,313.1149,41136.0
2020-09-14 09:30:00,340.81,342.65,340.47,340.67,46984.0,314.7588,316.4582,314.4448,314.6295,46984.0
2020-09-14 09:35:00,340.73,341.64,340.58,341.03,10771.0,314.685,315.5254,314.5464,314.962,10771.0
2020-09-14 09:40:00,341.1,342.42,341.05,342.21,19996.0,315.0267,316.2458,314.9805,316.0518,19996.0
2020-09-14 09:45:00,342.21,342.66,341.77,342.06,18857.0,316.0518,316.4674,315.6455,315.9133,18857.0
2020-09-14 09:50:00,342.15,342.19,341.46,341.92,9411.0,315.9964,316.0334,315.3592,315.784,9411.0
2020-09-14 09:55:00,341.92,342.75,341.91,342.09,15458.0,315.784,316.5505,315.7748,315.941,15458.0
2020-09-14 10:00:00,342.03,343.13,341.95,343.1,10605.0,315.8856,316.9015,315.8117,316.8738,10605.0
2020-09-14 10:05:00,343.2,343.2,342.77,343.06,6629.0,316.9661,316.9661,316.569,316.8369,6629.0
2020-09-14 10:10:00,342.89,343.05,342.38,342.81,10939.0,316.6798,316.8276,316.2088,316.606,10939.0
2020-09-14 10:15:00,342.8,343.53,342.63,343.38,10234.0,316.5967,317.2709,316.4397,317.1324,10234.0
2020-09-14 10:20:00,343.31,343.77,342.82,343.54,15056.0,317.0677,317.4926,316.6152,317.2802,15056.0
2020-09-14 10:25:00,343.61,343.66,343.21,343.21,11451.0,317.3448,317.391,316.9754,316.9754,11451.0
2020-09-14 10:30:00,343.18,343.82,342.88,343.74,18701.0,316.9477,317.5388,316.6706,317.4649,18701.0
2020-09-14 10:35:00,343.85,344.22,343.64,343.68,12830.0,317.5665,317.9082,317.3725,317.4095,12830.0
2020-09-14 10:40:00,343.58,343.77,343.23,343.24,10463.0,317.3171,317.4926,316.9939,317.0031,10463.0
2020-09-14 10:45:00,343.29,343.52,343.19,343.42,5596.0,317.0493,317.2617,316.9569,317.1693,5596.0
2020-09-14 10:50:00,343.33,343.49,342.9,343.35,7853.0,317.0862,317.234,316.6891,317.1047,7853.0
2020-09-14 10:55:00,343.23,343.33,343.0,343.03,7132.0,316.9939,317.0862,316.7814,316.8091,7132.0
2020-09-14 11:00:00,343.05,344.84,342.93,344.84,25466.0,316.8276,318.4808,316.7168,318.4808,25466.0
2020-09-14 11:05:00,344.64,344.72,344.05,344.23,11500.0,318.2961,318.37,317.7512,317.9174,11500.0
2020-09-14 11:10:00,344.06,344.06,343.41,343.81,7605.0,317.7604,317.7604,317.1601,317.5295,7605.0
2020-09-14 11:15:00,343.86,344.55,343.83,343.99,8677.0,317.5757,318.213,317.548,317.6958,8677.0
2020-09-14 11:20:00,344.13,344.24,343.73,343.85,7640.0,317.8251,317.9267,317.4556,317.5665,7640.0
2020-09-14 11:25:00,343.85,344.01,343.5,343.7,6900.0,317.5665,317.7142,317.2432,317.4279,6900.0
2020-09-14 11:30:00,343.74,343.79,343.3,343.31,8823.0,317.4649,317.5111,317.0585,317.0677,8823.0
2020-09-14 11:35:00,343.36,343.37,342.75,342.99,9855.0,317.1139,317.1232,316.5505,316.7722,9855.0
2020-09-14 11:40:00,343.25,344.03,343.16,344.03,7380.0,317.0123,317.7327,316.9292,317.7327,7380.0
2020-09-14 11:45:00,344.04,344.18,343.66,343.67,8949.0,317.7419,317.8712,317.391,317.4002,8949.0
2020-09-14 11:50:00,343.63,344.16,343.59,344.11,5509.0,317.3633,317.8528,317.3263,317.8066,5509.0
2020-09-14 11:55:00,344.0,344.12,343.53,343.72,6600.0,317.705,317.8158,317.2709,317.4464,6600.0
2020-09-14 12:00:00,343.64,344.19,343.54,344.02,4281.0,317.3725,317.8805,317.2802,317.7235,4281.0
2020-09-14 12:05:00,343.96,343.96,343.71,343.77,5045.0,317.6681,317.6681,317.4372,317.4926,5045.0
2020-09-14 12:10:00,343.7,343.9,343.37,343.38,9266.0,317.4279,317.6126,317.1232,317.1324,9266.0
2020-09-14 12:15:00,343.26,343.84,343.13,343.67,5182.0,317.0216,317.5572,316.9015,317.4002,5182.0
2020-09-14 12:20:00,343.61,343.71,343.43,343.54,6589.0,317.3448,317.4372,317.1786,317.2802,6589.0
2020-09-14 12:25:00,343.46,343.83,343.45,343.68,3102.0,317.2063,317.548,317.197,317.4095,3102.0
2020-09-14 12:30:00,343.75,343.87,343.42,343.46,5136.0,317.4741,317.5849,317.1693,317.2063,5136.0
2020-09-14 12:35:00,343.41,343.8,343.41,343.51,3142.0,317.1601,317.5203,317.1601,317.2525,3142.0
2020-09-14 12:40:00,343.53,343.77,343.26,343.71,8501.0,317.2709,317.4926,317.0216,317.4372,8501.0
2020-09-14 12:45:00,343.65,343.72,343.23,343.38,6849.0,317.3818,317.4464,316.9939,317.1324,6849.0
2020-09-14 12:50:00,343.38,343.65,342.92,343.02,8241.0,317.1324,317.3818,316.7076,316.7999,8241.0
2020-09-14 12:55:00,342.92,343.39,342.91,343.2,7619.0,316.7076,317.1416,316.6983,316.9661,7619.0
2020-09-14 13:00:00,343.25,343.41,343.0,343.0,8605.0,317.0123,317.1601,316.7814,316.7814,8605.0
2020-09-14 13:05:00,343.0,343.0,342.61,342.62,7320.0,316.7814,316.7814,316.4212,316.4305,7320.0
2020-09-14 13:10:00,342.62,342.85,342.5,342.78,8746.0,316.4305,316.6429,316.3197,316.5783,8746.0
2020-09-14 13:15:00,342.79,342.79,342.3,342.37,7131.0,316.5875,316.5875,316.1349,316.1996,7131.0
2020-09-14 13:20:00,342.27,342.6,342.12,342.6,4016.0,316.1072,316.412,315.9687,316.412,4016.0
2020-09-14 13:25:00,342.59,342.9,342.29,342.89,11411.0,316.4028,316.6891,316.1257,316.6798,11411.0
2020-09-14 13:30:00,342.94,343.16,342.09,342.41,12550.0,316.726,316.9292,315.941,316.2365,12550.0
2020-09-14 13:35:00,342.41,342.73,342.35,342.44,2565.0,316.2365,316.5321,316.1811,316.2642,2565.0
2020-09-14 13:40:00,342.55,342.83,342.48,342.61,5725.0,316.3658,316.6244,316.3012,316.4212,5725.0
2020-09-14 13:45:00,342.61,343.05,342.55,342.92,5293.0,316.4212,316.8276,316.3658,316.7076,5293.0
2020-09-14 13:50:00,342.93,343.18,342.87,343.07,3796.0,316.7168,316.9477,316.6614,316.8461,3796.0
2020-09-14 13:55:00,343.2,343.2,343.05,343.16,3129.0,316.9661,316.9661,316.8276,316.9292,3129.0
2020-09-14 14:00:00,343.11,343.25,342.94,343.25,7309.0,316.883,317.0123,316.726,317.0123,7309.0
2020-09-14 14:05:00,343.35,343.47,343.27,343.4,3343.0,317.1047,317.2155,317.0308,317.1509,3343.0
2020-09-14 14:10:00,343.47,343.56,343.4,343.4,3212.0,317.2155,317.2986,317.1509,317.1509,3212.0
2020-09-14 14:15:00,343.37,343.59,343.21,343.48,6699.0,317.1232,317.3263,316.9754,317.2247,6699.0
2020-09-14 14:20:00,343.44,343.66,343.22,343.66,4136.0,317.1878,317.391,316.9846,317.391,4136.0
2020-09-14 14:25:00,343.6,343.6,343.39,343.41,5704.0,317.3356,317.3356,317.1416,317.1601,5704.0
2020-09-14 14:30:00,343.35,343.93,343.33,343.61,4443.0,317.1047,317.6403,317.0862,317.3448,4443.0
2020-09-14 14:35:00,343.6,343.6,343.25,343.31,3685.0,317.3356,317.3356,317.0123,317.0677,3685.0
2020-09-14 14:40:00,343.39,343.56,342.81,343.19,5396.0,317.1416,317.2986,316.606,316.9569,5396.0
2020-09-14 14:45:00,343.15,343.15,342.72,342.89,5223.0,316.92,316.92,316.5228,316.6798,5223.0
2020-09-14 14:50:00,342.98,343.43,342.86,342.89,8671.0,316.763,317.1786,316.6521,316.6798,8671.0
2020-09-14 14:55:00,342.79,343.29,342.51,343.11,5665.0,316.5875,317.0493,316.3289,316.883,5665.0
2020-09-14 15:00:00,343.17,343.28,342.85,343.04,5493.0,316.9384,317.04,316.6429,316.8184,5493.0
2020-09-14 15:05:00,343.0,343.13,342.66,343.03,6966.0,316.7814,316.9015,316.4674,316.8091,6966.0
2020-09-14 15:10:00,342.74,342.87,342.53,342.85,5191.0,316.5413,316.6614,316.3474,316.6429,5191.0
2020-09-14 15:15:00,342.77,343.14,342.51,343.08,9886.0,316.569,316.9107,316.3289,316.8553,9886.0
2020-09-14 15:20:00,342.97,343.03,342.26,342.41,6204.0,316.7537,316.8091,316.098,316.2365,6204.0
2020-09-14 15:25:00,342.5,343.03,342.5,342.96,9679.0,316.3197,316.8091,316.3197,316.7445,9679.0
2020-09-14 15:30:00,343.03,343.3,342.65,342.9,10387.0,316.8091,317.0585,316.4582,316.6891,10387.0
2020-09-14 15:35:00,342.87,343.45,342.74,343.44,8507.0,316.6614,317.197,316.5413,317.1878,8507.0
2020-09-14 15:40:00,343.41,343.84,343.34,343.63,13031.0,317.1601,317.5572,317.0954,317.3633,13031.0
2020-09-14 15:45:00,343.67,344.15,343.65,344.02,19059.0,317.4002,317.8435,317.3818,317.7235,19059.0
2020-09-14 15:50:00,343.97,343.97,343.12,343.31,30976.0,317.6773,317.6773,316.8923,317.0677,30976.0
2020-09-14 15:55:00,343.18,343.25,342.78,343.03,34289.0,316.9477,317.0123,316.5783,316.8091,34289.0
2020-09-15 09:30:00,344.89,345.7,344.31,345.18,43647.0,318.527,319.2751,317.9913,318.7948,43647.0
2020-09-15 09:35:00,345.24,346.72,344.9,346.44,20159.0,318.8502,320.2171,318.5362,319.9585,20159.0
2020-09-15 09:40:00,346.44,346.66,346.03,346.07,41907.0,319.9585,320.1617,319.5798,319.6168,41907.0
2020-09-15 09:45:00,346.07,346.3,345.04,345.12,26390.0,319.6168,319.8292,318.6655,318.7394,26390.0
2020-09-15 09:50:00,345.46,346.37,345.14,346.37,11014.0,319.0534,319.8938,318.7579,319.8938,11014.0
2020-09-15 09:55:00,346.33,347.09,346.08,346.61,27016.0,319.8569,320.5588,319.626,320.1155,27016.0
2020-09-15 10:00:00,346.75,347.68,346.74,347.54,15126.0,320.2448,321.1037,320.2356,320.9744,15126.0
2020-09-15 10:05:00,347.53,347.76,346.41,346.66,14752.0,320.9652,321.1776,319.9308,320.1617,14752.0
2020-09-15 10:10:00,346.73,346.86,345.91,346.05,20047.0,320.2263,320.3464,319.469,319.5983,20047.0
2020-09-15 10:15:00,346.11,346.53,345.85,346.05,9801.0,319.6537,320.0416,319.4136,319.5983,9801.0
2020-09-15 10:20:00,345.94,346.01,345.17,345.18,9208.0,319.4967,319.5614,318.7856,318.7948,9208.0
2020-09-15 10:25:00,345.18,345.23,344.81,344.91,12934.0,318.7948,318.841,318.4531,318.5454,12934.0
2020-09-15 10:30:00,344.9,344.97,344.39,344.95,5269.0,318.5362,318.6009,318.0652,318.5824,5269.0
2020-09-15 10:35:00,344.96,345.38,344.77,344.87,7914.0,318.5916,318.9795,318.4161,318.5085,7914.0
2020-09-15 10:40:00,344.8,344.89,344.42,344.67,6557.0,318.4438,318.527,318.0929,318.3238,6557.0
2020-09-15 10:45:00,344.82,345.11,344.67,344.93,3413.0,318.4623,318.7302,318.3238,318.5639,3413.0
2020-09-15 10:50:00,344.93,345.27,344.91,345.27,4101.0,318.5639,318.8779,318.5454,318.8779,4101.0
2020-09-15 10:55:00,345.34,345.42,344.89,345.42,3010.0,318.9426,319.0165,318.527,319.0165,3010.0
2020-09-15 11:00:00,345.44,345.74,345.34,345.39,6234.0,319.0349,319.312,318.9426,318.9887,6234.0
2020-09-15 11:05:00,345.47,345.68,345.22,345.62,5256.0,319.0626,319.2566,318.8317,319.2012,5256.0
2020-09-15 11:10:00,345.67,345.78,345.39,345.61,4775.0,319.2473,319.3489,318.9887,319.1919,4775.0
2020-09-15 11:15:00,345.62,346.03,345.49,346.03,5987.0,319.2012,319.5798,319.0811,319.5798,5987.0
2020-09-15 11:20:00,345.94,346.18,345.61,345.91,4134.0,319.4967,319.7184,319.1919,319.469,4134.0
2020-09-15 11:25:00,345.89,346.24,345.86,346.18,4149.0,319.4505,319.7738,319.4228,319.7184,4149.0
2020-09-15 11:30:00,346.35,346.65,346.25,346.4,9852.0,319.8754,320.1524,319.783,319.9215,9852.0
2020-09-15 11:35:00,346.46,346.86,346.43,346.85,7762.0,319.977,320.3464,319.9493,320.3371,7762.0
2020-09-15 11:40:00,346.8,346.86,346.45,346.45,7254.0,320.291,320.3464,319.9677,319.9677,7254.0
2020-09-15 11:45:00,346.37,346.65,346.07,346.41,4345.0,319.8938,320.1524,319.6168,319.9308,4345.0
2020-09-15 11:50:00,346.52,346.52,345.73,346.12,6000.0,320.0324,320.0324,319.3028,319.6629,6000.0
2020-09-15 11:55:00,346.1,346.3,345.89,346.28,5399.0,319.6445,319.8292,319.4505,319.8107,5399.0
2020-09-15 12:00:00,346.35,346.64,346.24,346.5,8090.0,319.8754,320.1432,319.7738,320.0139,8090.0
2020-09-15 12:05:00,346.58,346.65,346.37,346.42,2465.0,320.0878,320.1524,319.8938,319.94,2465.0
2020-09-15 12:10:00,346.36,346.48,346.26,346.34,2108.0,319.8846,319.9954,319.7922,319.8661,2108.0
2020-09-15 12:15:00,346.39,346.51,346.07,346.09,7110.0,319.9123,320.0231,319.6168,319.6352,7110.0
2020-09-15 12:20:00,346.1,346.26,346.0,346.13,4140.0,319.6445,319.7922,319.5521,319.6722,4140.0
2020-09-15 12:25:00,346.06,346.24,345.89,346.1,10380.0,319.6075,319.7738,319.4505,319.6445,10380.0
2020-09-15 12:30:00,346.01,346.17,345.73,345.73,12006.0,319.5614,319.7091,319.3028,319.3028,12006.0
2020-09-15 12:35:00,345.71,345.93,345.52,345.69,6619.0,319.2843,319.4875,319.1088,319.2658,6619.0
2020-09-15 12:40:00,345.76,345.76,345.35,345.39,3602.0,319.3305,319.3305,318.9518,318.9887,3602.0
2020-09-15 12:45:00,345.35,345.39,344.94,344.99,8461.0,318.9518,318.9887,318.5731,318.6193,8461.0
2020-09-15 12:50:00,344.91,345.14,344.75,344.75,6201.0,318.5454,318.7579,318.3977,318.3977,6201.0
2020-09-15 12:55:00,344.7,344.81,344.64,344.78,3455.0,318.3515,318.4531,318.2961,318.4254,3455.0
2020-09-15 13:00:00,344.78,345.0,344.78,344.91,5897.0,318.4254,318.6286,318.4254,318.5454,5897.0
2020-09-15 13:05:00,344.92,345.0,344.8,344.83,4199.0,318.5547,318.6286,318.4438,318.4716,4199.0
2020-09-15 13:10:00,344.81,344.89,344.62,344.62,9889.0,318.4531,318.527,318.2776,318.2776,9889.0
2020-09-15 13:15:00,344.76,344.87,344.67,344.79,10011.0,318.4069,318.5085,318.3238,318.4346,10011.0
2020-09-15 13:20:00,344.86,344.86,344.73,344.8,3621.0,318.4993,318.4993,318.3792,318.4438,3621.0
2020-09-15 13:25:00,344.77,344.78,344.53,344.56,4015.0,318.4161,318.4254,318.1945,318.2222,4015.0
2020-09-15 13:30:00,344.5,344.67,344.26,344.67,9177.0,318.1668,318.3238,317.9451,318.3238,9177.0
2020-09-15 13:35:00,344.74,344.8,344.48,344.59,3487.0,318.3884,318.4438,318.1483,318.2499,3487.0
2020-09-15 13:40:00,344.64,344.79,344.54,344.59,4731.0,318.2961,318.4346,318.2037,318.2499,4731.0
2020-09-15 13:45:00,344.58,344.74,344.53,344.74,2900.0,318.2407,318.3884,318.1945,318.3884,2900.0
2020-09-15 13:50:00,344.78,344.84,344.64,344.68,2562.0,318.4254,318.4808,318.2961,318.333,2562.0
2020-09-15 13:55:00,344.75,344.82,344.5,344.51,4134.0,318.3977,318.4623,318.1668,318.176,4134.0
2020-09-15 14:00:00,344.58,344.62,344.19,344.26,4836.0,318.2407,318.2776,317.8805,317.9451,4836.0
2020-09-15 14:05:00,344.31,344.4,344.06,344.23,5102.0,317.9913,318.0744,317.7604,317.9174,5102.0
2020-09-15 14:10:00,344.34,344.51,344.17,344.19,3600.0,318.019,318.176,317.862,317.8805,3600.0
2020-09-15 14:15:00,344.23,344.39,344.19,344.32,4081.0,317.9174,318.0652,317.8805,318.0005,4081.0
2020-09-15 14:20:00,344.35,344.49,344.08,344.1,3044.0,318.0282,318.1575,317.7789,317.7974,3044.0
2020-09-15 14:25:00,344.12,344.51,343.9,344.51,8115.0,317.8158,318.176,317.6126,318.176,8115.0
2020-09-15 14:30:00,344.46,344.46,344.15,344.27,2586.0,318.1298,318.1298,317.8435,317.9544,2586.0
2020-09-15 14:35:00,344.33,344.48,344.2,344.25,3786.0,318.0098,318.1483,317.8897,317.9359,3786.0
2020-09-15 14:40:00,344.31,344.33,344.08,344.13,10155.0,317.9913,318.0098,317.7789,317.8251,10155.0
2020-09-15 14:45:00,344.09,344.22,344.0,344.02,5406.0,317.7881,317.9082,317.705,317.7235,5406.0
2020-09-15 14:50:00,344.08,344.16,343.88,343.97,6596.0,317.7789,317.8528,317.5942,317.6773,6596.0
2020-09-15 14:55:00,343.99,344.01,343.62,343.72,6846.0,317.6958,317.7142,317.354,317.4464,6846.0
2020-09-15 15:00:00,343.77,343.86,343.62,343.74,13241.0,317.4926,317.5757,317.354,317.4649,13241.0
2020-09-15 15:05:00,343.74,343.74,343.34,343.42,16278.0,317.4649,317.4649,317.0954,317.1693,16278.0
2020-09-15 15:10:00,343.43,343.54,343.24,343.43,4226.0,317.1786,317.2802,317.0031,317.1786,4226.0
2020-09-15 15:15:00,343.32,343.5,343.23,343.3,6090.0,317.077,317.2432,316.9939,317.0585,6090.0
2020-09-15 15:20:00,343.4,343.48,343.21,343.36,7048.0,317.1509,317.2247,316.9754,317.1139,7048.0
2020-09-15 15:25:00,343.49,343.63,343.17,343.17,6950.0,317.234,317.3633,316.9384,316.9384,6950.0
2020-09-15 15:30:00,343.18,343.31,343.0,343.03,12436.0,316.9477,317.0677,316.7814,316.8091,12436.0
2020-09-15 15:35:00,343.05,343.26,342.75,342.89,11297.0,316.8276,317.0216,316.5505,316.6798,11297.0
2020-09-15 15:40:00,342.86,343.44,342.77,343.22,15622.0,316.6521,317.1878,316.569,316.9846,15622.0
2020-09-15 15:45:00,343.22,343.6,343.12,343.55,9767.0,316.9846,317.3356,316.8923,317.2894,9767.0
2020-09-15 15:50:00,343.54,344.02,343.36,343.93,20609.0,317.2802,317.7235,317.1139,317.6403,20609.0
2020-09-15 15:55:00,343.89,344.14,343.56,343.88,34663.0,317.6034,317.8343,317.2986,317.5942,34663.0
2020-09-16 09:30:00,347.27,347.92,346.17,347.18,59895.0,320.725,321.3254,319.7091,320.6419,59895.0
2020-09-16 09:35:00,347.18,347.71,346.65,347.0,21468.0,320.6419,321.1314,320.1524,320.4757,21468.0
2020-09-16 09:40:00,347.06,347.79,346.67,346.77,18305.0,320.5311,321.2053,320.1709,320.2633,18305.0
2020-09-16 09:45:00,346.8,347.75,346.66,347.75,15509.0,320.291,321.1684,320.1617,321.1684,15509.0
2020-09-16 09:50:00,347.55,348.25,347.32,348.25,28852.0,320.9836,321.6301,320.7712,321.6301,28852.0
2020-09-16 09:55:00,348.24,348.53,347.69,348.53,22285.0,321.6209,321.8887,321.1129,321.8887,22285.0
2020-09-16 10:00:00,348.66,348.76,347.86,348.18,21362.0,322.0088,322.1011,321.2699,321.5655,21362.0
2020-09-16 10:05:00,348.17,348.3,347.93,348.19,21264.0,321.5562,321.6763,321.3346,321.5747,21264.0
2020-09-16 10:10:00,348.21,348.57,347.97,348.0,20883.0,321.5932,321.9257,321.3715,321.3992,20883.0
2020-09-16 10:15:00,348.04,348.1,347.7,347.92,18122.0,321.4362,321.4916,321.1222,321.3254,18122.0
2020-09-16 10:20:00,347.81,347.81,346.76,347.02,13337.0,321.2238,321.2238,320.254,320.4942,13337.0
2020-09-16 10:25:00,347.03,347.09,346.4,346.77,6274.0,320.5034,320.5588,319.9215,320.2633,6274.0
2020-09-16 10:30:00,346.72,346.93,345.63,345.89,15018.0,320.2171,320.411,319.2104,319.4505,15018.0
2020-09-16 10:35:00,345.9,346.06,345.68,346.0,12573.0,319.4598,319.6075,319.2566,319.5521,12573.0
2020-09-16 10:40:00,346.06,346.5,346.0,346.14,9948.0,319.6075,320.0139,319.5521,319.6814,9948.0
2020-09-16 10:45:00,346.16,346.19,345.79,345.92,5620.0,319.6999,319.7276,319.3582,319.4782,5620.0
2020-09-16 10:50:00,345.99,346.48,345.99,346.47,6125.0,319.5429,319.9954,319.5429,319.9862,6125.0
2020-09-16 10:55:00,346.39,346.56,346.26,346.27,2600.0,319.9123,320.0693,319.7922,319.8015,2600.0
2020-09-16 11:00:00,346.22,346.54,346.16,346.27,5565.0,319.7553,320.0508,319.6999,319.8015,5565.0
2020-09-16 11:05:00,346.19,346.37,346.05,346.2,5537.0,319.7276,319.8938,319.5983,319.7368,5537.0
2020-09-16 11:10:00,346.1,346.71,346.1,346.71,7379.0,319.6445,320.2078,319.6445,320.2078,7379.0
2020-09-16 11:15:00,346.78,347.26,346.68,347.21,11962.0,320.2725,320.7158,320.1801,320.6696,11962.0
2020-09-16 11:20:00,347.26,347.69,347.22,347.62,7712.0,320.7158,321.1129,320.6789,321.0483,7712.0
2020-09-16 11:25:00,347.56,347.75,347.49,347.56,5450.0,320.9929,321.1684,320.9282,320.9929,5450.0
2020-09-16 11:30:00,347.46,347.47,347.21,347.34,6019.0,320.9005,320.9098,320.6696,320.7897,6019.0
2020-09-16 11:35:00,347.25,347.37,346.99,347.07,4000.0,320.7066,320.8174,320.4664,320.5403,4000.0
2020-09-16 11:40:00,347.11,347.27,346.91,346.91,2400.0,320.5773,320.725,320.3926,320.3926,2400.0
2020-09-16 11:45:00,346.99,347.08,346.75,346.84,5157.0,320.4664,320.5496,320.2448,320.3279,5157.0
2020-09-16 11:50:00,346.86,346.92,346.52,346.7,6400.0,320.3464,320.4018,320.0324,320.1986,6400.0
2020-09-16 11:55:00,346.56,346.79,346.55,346.77,4955.0,320.0693,320.2817,320.0601,320.2633,4955.0
2020-09-16 12:00:00,346.71,347.16,346.69,347.13,6869.0,320.2078,320.6235,320.1894,320.5957,6869.0
2020-09-16 12:05:00,347.15,347.34,347.0,347.14,3833.0,320.6142,320.7897,320.4757,320.605,3833.0
2020-09-16 12:10:00,347.1,347.19,346.69,346.7,7000.0,320.568,320.6512,320.1894,320.1986,7000.0
2020-09-16 12:15:00,346.69,346.71,346.27,346.36,6753.0,320.1894,320.2078,319.8015,319.8846,6753.0
2020-09-16 12:20:00,346.38,346.62,346.33,346.57,2433.0,319.9031,320.1247,319.8569,320.0786,2433.0
2020-09-16 12:25:00,346.55,346.8,346.37,346.68,4800.0,320.0601,320.291,319.8938,320.1801,4800.0
2020-09-16 12:30:00,346.52,346.62,346.23,346.31,5646.0,320.0324,320.1247,319.7645,319.8384,5646.0
2020-09-16 12:35:00,346.36,346.77,346.31,346.71,4620.0,319.8846,320.2633,319.8384,320.2078,4620.0
2020-09-16 12:40:00,346.54,346.64,346.35,346.48,3449.0,320.0508,320.1432,319.8754,319.9954,3449.0
2020-09-16 12:45:00,346.46,346.54,346.22,346.22,3299.0,319.977,320.0508,319.7553,319.7553,3299.0
2020-09-16 12:50:00,346.27,346.4,346.13,346.19,3435.0,319.8015,319.9215,319.6722,319.7276,3435.0
2020-09-16 12:55:00,346.22,346.45,346.22,346.43,4457.0,319.7553,319.9677,319.7553,319.9493,4457.0
2020-09-16 13:00:00,346.39,346.73,346.33,346.72,5793.0,319.9123,320.2263,319.8569,320.2171,5793.0
2020-09-16 13:05:00,346.74,346.86,346.52,346.66,5762.0,320.2356,320.3464,320.0324,320.1617,5762.0
2020-09-16 13:10:00,346.57,346.91,346.38,346.89,4250.0,320.0786,320.3926,319.9031,320.3741,4250.0
2020-09-16 13:15:00,346.92,346.92,346.41,346.41,5163.0,320.4018,320.4018,319.9308,319.9308,5163.0
2020-09-16 13:20:00,346.3,346.34,345.69,345.69,6230.0,319.8292,319.8661,319.2658,319.2658,6230.0
2020-09-16 13:25:00,345.67,345.69,345.29,345.31,5111.0,319.2473,319.2658,318.8964,318.9149,5111.0
2020-09-16 13:30:00,345.3,345.44,345.12,345.25,3080.0,318.9056,319.0349,318.7394,318.8594,3080.0
2020-09-16 13:35:00,345.26,345.57,345.16,345.16,6575.0,318.8687,319.155,318.7763,318.7763,6575.0
2020-09-16 13:40:00,345.18,345.22,345.06,345.14,2310.0,318.7948,318.8317,318.684,318.7579,2310.0
2020-09-16 13:45:00,345.17,345.43,345.16,345.41,2038.0,318.7856,319.0257,318.7763,319.0072,2038.0
2020-09-16 13:50:00,345.41,345.66,345.36,345.55,9187.0,319.0072,319.2381,318.961,319.1365,9187.0
2020-09-16 13:55:00,345.66,346.64,345.63,346.64,8282.0,319.2381,320.1432,319.2104,320.1432,8282.0
2020-09-16 14:00:00,346.57,346.93,346.01,346.12,7828.0,320.0786,320.411,319.5614,319.6629,7828.0
2020-09-16 14:05:00,346.11,346.16,345.92,346.14,6755.0,319.6537,319.6999,319.4782,319.6814,6755.0
2020-09-16 14:10:00,346.21,346.62,345.9,346.52,6598.0,319.7461,320.1247,319.4598,320.0324,6598.0
2020-09-16 14:15:00,346.56,347.31,346.49,346.85,10995.0,320.0693,320.762,320.0047,320.3371,10995.0
2020-09-16 14:20:00,346.87,347.41,346.83,347.0,8565.0,320.3556,320.8543,320.3187,320.4757,8565.0
2020-09-16 14:25:00,347.05,347.29,346.84,347.25,5264.0,320.5219,320.7435,320.3279,320.7066,5264.0
2020-09-16 14:30:00,347.27,347.53,346.84,347.25,10637.0,320.725,320.9652,320.3279,320.7066,10637.0
2020-09-16 14:35:00,347.25,347.92,347.21,347.86,12405.0,320.7066,321.3254,320.6696,321.2699,12405.0
2020-09-16 14:40:00,347.87,348.15,347.39,347.39,16620.0,321.2792,321.5378,320.8359,320.8359,16620.0
2020-09-16 14:45:00,347.44,347.47,346.78,346.87,8647.0,320.882,320.9098,320.2725,320.3556,8647.0
2020-09-16 14:50:00,346.8,346.8,346.0,346.2,5708.0,320.291,320.291,319.5521,319.7368,5708.0
2020-09-16 14:55:00,346.18,346.52,346.05,346.46,6602.0,319.7184,320.0324,319.5983,319.977,6602.0
2020-09-16 15:00:00,346.37,346.92,346.34,346.61,7200.0,319.8938,320.4018,319.8661,320.1155,7200.0
2020-09-16 15:05:00,346.56,346.66,345.72,345.73,6397.0,320.0693,320.1617,319.2935,319.3028,6397.0
2020-09-16 15:10:00,345.87,346.01,344.84,345.51,21091.0,319.4321,319.5614,318.4808,319.0996,21091.0
2020-09-16 15:15:00,345.48,345.72,345.07,345.72,7543.0,319.0719,319.2935,318.6932,319.2935,7543.0
2020-09-16 15:20:00,345.6,345.75,345.1,345.11,7338.0,319.1827,319.3212,318.7209,318.7302,7338.0
2020-09-16 15:25:00,345.07,345.46,344.9,344.99,10578.0,318.6932,319.0534,318.5362,318.6193,10578.0
2020-09-16 15:30:00,344.92,345.11,344.22,344.94,15562.0,318.5547,318.7302,317.9082,318.5731,15562.0
2020-09-16 15:35:00,345.03,345.44,344.67,344.81,9828.0,318.6563,319.0349,318.3238,318.4531,9828.0
2020-09-16 15:40:00,344.65,345.02,344.29,344.9,11568.0,318.3053,318.647,317.9728,318.5362,11568.0
2020-09-16 15:45:00,344.93,345.75,344.82,345.38,13665.0,318.5639,319.3212,318.4623,318.9795,13665.0
2020-09-16 15:50:00,345.42,345.44,343.71,343.82,34402.0,319.0165,319.0349,317.4372,317.5388,34402.0
2020-09-16 15:55:00,343.91,344.12,343.25,343.71,54285.0,317.6219,317.8158,317.0123,317.4372,54285.0
2020-09-17 09:30:00,339.39,340.93,338.74,339.37,75299.0,313.4474,314.8697,312.8471,313.4289,75299.0
2020-09-17 09:35:00,339.35,340.27,338.72,339.77,29294.0,313.4104,314.2601,312.8286,313.7983,29294.0
2020-09-17 09:40:00,340.04,340.35,339.71,339.99,17800.0,314.0477,314.334,313.7429,314.0015,17800.0
2020-09-17 09:45:00,339.98,340.35,339.64,339.7,20511.0,313.9923,314.334,313.6783,313.7337,20511.0
2020-09-17 09:50:00,339.8,341.89,339.79,341.16,31863.0,313.826,315.7563,313.8168,315.0821,31863.0
2020-09-17 09:55:00,341.1,342.27,341.1,341.61,35051.0,315.0267,316.1072,315.0267,315.4977,35051.0
2020-09-17 10:00:00,341.71,342.26,340.53,340.8,26666.0,315.59,316.098,314.5002,314.7496,26666.0
2020-09-17 10:05:00,340.63,341.97,340.63,341.79,15163.0,314.5926,315.8302,314.5926,315.6639,15163.0
2020-09-17 10:10:00,341.53,342.17,341.36,341.62,17749.0,315.4238,316.0149,315.2668,315.5069,17749.0
2020-09-17 10:15:00,341.58,341.66,340.63,340.66,15174.0,315.47,315.5439,314.5926,314.6203,15174.0
2020-09-17 10:20:00,340.64,340.8,339.33,339.64,21884.0,314.6018,314.7496,313.392,313.6783,21884.0
2020-09-17 10:25:00,339.65,340.31,339.6,340.31,26382.0,313.6875,314.2971,313.6413,314.2971,26382.0
2020-09-17 10:30:00,340.31,341.13,340.08,341.13,17943.0,314.2971,315.0544,314.0846,315.0544,17943.0
2020-09-17 10:35:00,341.29,341.56,340.6,341.01,9937.0,315.2021,315.4515,314.5649,314.9436,9937.0
2020-09-17 10:40:00,341.17,341.87,340.95,341.73,6016.0,315.0913,315.7378,314.8881,315.6085,6016.0
2020-09-17 10:45:00,341.77,342.59,341.68,342.37,26366.0,315.6455,316.4028,315.5623,316.1996,26366.0
2020-09-17 10:50:00,342.39,342.89,342.23,342.66,11793.0,316.2181,316.6798,316.0703,316.4674,11793.0
2020-09-17 10:55:00,342.61,342.62,341.81,341.87,9414.0,316.4212,316.4305,315.6824,315.7378,9414.0
2020-09-17 11:00:00,342.01,342.64,342.0,342.63,8810.0,315.8671,316.449,315.8579,316.4397,8810.0
2020-09-17 11:05:00,342.63,342.63,342.16,342.27,26694.0,316.4397,316.4397,316.0056,316.1072,26694.0
2020-09-17 11:10:00,342.27,342.31,341.54,341.81,13993.0,316.1072,316.1442,315.433,315.6824,13993.0
2020-09-17 11:15:00,341.99,342.32,341.3,341.48,13593.0,315.8486,316.1534,315.2114,315.3776,13593.0
2020-09-17 11:20:00,341.32,341.61,340.68,340.83,11749.0,315.2299,315.4977,314.6388,314.7773,11749.0
2020-09-17 11:25:00,340.82,341.28,340.8,341.03,8207.0,314.7681,315.1929,314.7496,314.962,8207.0
2020-09-17 11:30:00,341.12,341.49,340.85,340.99,13395.0,315.0451,315.3869,314.7958,314.9251,13395.0
2020-09-17 11:35:00,341.1,341.22,340.64,340.79,5832.0,315.0267,315.1375,314.6018,314.7404,5832.0
2020-09-17 11:40:00,340.84,341.02,340.0,340.66,22228.0,314.7865,314.9528,314.0108,314.6203,22228.0
2020-09-17 11:45:00,340.63,340.64,339.88,339.98,13418.0,314.5926,314.6018,313.8999,313.9923,13418.0
2020-09-17 11:50:00,339.97,339.97,339.25,339.43,9530.0,313.983,313.983,313.3181,313.4843,9530.0
2020-09-17 11:55:00,339.51,339.84,338.86,339.25,16211.0,313.5582,313.863,312.9579,313.3181,16211.0
2020-09-17 12:00:00,339.17,339.41,338.86,339.13,15646.0,313.2442,313.4659,312.9579,313.2073,15646.0
2020-09-17 12:05:00,339.07,339.22,338.1,338.14,24728.0,313.1518,313.2904,312.256,312.2929,24728.0
2020-09-17 12:10:00,338.16,338.26,337.25,337.37,29015.0,312.3114,312.4038,311.471,311.5818,29015.0
2020-09-17 12:15:00,337.46,337.74,336.85,337.26,27305.0,311.6649,311.9235,311.1015,311.4802,27305.0
2020-09-17 12:20:00,337.09,337.17,336.57,336.83,24838.0,311.3232,311.3971,310.8429,311.0831,24838.0
2020-09-17 12:25:00,336.77,337.17,336.36,337.1,16952.0,311.0277,311.3971,310.649,311.3324,16952.0
2020-09-17 12:30:00,337.06,337.56,336.66,337.23,15363.0,311.2955,311.7573,310.9261,311.4525,15363.0
2020-09-17 12:35:00,337.31,337.56,336.96,337.32,23024.0,311.5264,311.7573,311.2031,311.5356,23024.0
2020-09-17 12:40:00,337.24,337.36,336.57,336.99,22521.0,311.4617,311.5726,310.8429,311.2308,22521.0
2020-09-17 12:45:00,336.88,337.07,336.37,336.93,15817.0,311.1292,311.3047,310.6582,311.1754,15817.0
2020-09-17 12:50:00,336.9,338.31,336.62,337.99,24577.0,311.1477,312.4499,310.8891,312.1544,24577.0
2020-09-17 12:55:00,338.0,338.39,337.84,338.23,18935.0,312.1636,312.5238,312.0159,312.3761,18935.0
2020-09-17 13:00:00,338.19,338.28,337.74,337.8,11399.0,312.3391,312.4222,311.9235,311.9789,11399.0
2020-09-17 13:05:00,337.75,337.99,337.58,337.78,12990.0,311.9327,312.1544,311.7757,311.9604,12990.0
2020-09-17 13:10:00,337.76,337.85,337.37,337.55,9550.0,311.942,312.0251,311.5818,311.748,9550.0
2020-09-17 13:15:00,337.6,337.6,336.89,337.13,11081.0,311.7942,311.7942,311.1385,311.3601,11081.0
2020-09-17 13:20:00,337.04,337.6,337.03,337.34,27918.0,311.277,311.7942,311.2678,311.5541,27918.0
2020-09-17 13:25:00,337.48,337.94,337.09,337.85,23045.0,311.6834,312.1082,311.3232,312.0251,23045.0
2020-09-17 13:30:00,337.68,338.34,337.68,338.16,8824.0,311.8681,312.4776,311.8681,312.3114,8824.0
2020-09-17 13:35:00,338.13,338.22,337.82,337.88,7017.0,312.2837,312.3668,311.9974,312.0528,7017.0
2020-09-17 13:40:00,337.9,338.2,337.64,338.11,10554.0,312.0713,312.3483,311.8312,312.2652,10554.0
2020-09-17 13:45:00,338.15,338.48,337.93,338.48,7189.0,312.3022,312.6069,312.099,312.6069,7189.0
2020-09-17 13:50:00,338.43,338.8,338.19,338.41,8572.0,312.5608,312.9025,312.3391,312.5423,8572.0
2020-09-17 13:55:00,338.46,338.57,337.91,338.07,7575.0,312.5885,312.6901,312.0805,312.2283,7575.0
2020-09-17 14:00:00,337.82,338.1,337.66,338.0,5608.0,311.9974,312.256,311.8496,312.1636,5608.0
2020-09-17 14:05:00,337.99,338.22,337.94,338.08,8524.0,312.1544,312.3668,312.1082,312.2375,8524.0
2020-09-17 14:10:00,338.09,338.22,337.85,338.16,9378.0,312.2468,312.3668,312.0251,312.3114,9378.0
2020-09-17 14:15:00,338.18,338.34,338.0,338.1,8924.0,312.3299,312.4776,312.1636,312.256,8924.0
2020-09-17 14:20:00,338.12,338.24,337.89,337.95,11884.0,312.2745,312.3853,312.062,312.1175,11884.0
2020-09-17 14:25:00,337.98,338.1,337.19,337.19,17983.0,312.1452,312.256,311.4155,311.4155,17983.0
2020-09-17 14:30:00,337.19,337.5,336.98,337.35,16002.0,311.4155,311.7019,311.2216,311.5633,16002.0
2020-09-17 14:35:00,337.24,337.36,336.8,336.8,11538.0,311.4617,311.5726,311.0554,311.0554,11538.0
2020-09-17 14:40:00,336.82,337.37,336.67,337.35,11658.0,311.0738,311.5818,310.9353,311.5633,11658.0
2020-09-17 14:45:00,337.33,337.86,337.22,337.81,14627.0,311.5448,312.0343,311.4433,311.9882,14627.0
2020-09-17 14:50:00,337.85,338.17,337.69,338.12,16053.0,312.0251,312.3206,311.8773,312.2745,16053.0
2020-09-17 14:55:00,338.13,338.25,337.6,337.63,8512.0,312.2837,312.3945,311.7942,311.8219,8512.0
2020-09-17 15:00:00,337.64,337.74,336.99,337.09,14560.0,311.8312,311.9235,311.2308,311.3232,14560.0
2020-09-17 15:05:00,336.98,337.42,336.8,337.41,11420.0,311.2216,311.628,311.0554,311.6187,11420.0
2020-09-17 15:10:00,337.49,338.32,337.48,338.14,9975.0,311.6926,312.4592,311.6834,312.2929,9975.0
2020-09-17 15:15:00,338.18,338.63,338.18,338.2,12170.0,312.3299,312.7455,312.3299,312.3483,12170.0
2020-09-17 15:20:00,338.29,338.4,337.61,337.61,16177.0,312.4315,312.5331,311.8034,311.8034,16177.0
2020-09-17 15:25:00,337.6,337.77,337.41,337.64,15050.0,311.7942,311.9512,311.6187,311.8312,15050.0
2020-09-17 15:30:00,337.45,338.69,337.45,338.42,16064.0,311.6557,312.8009,311.6557,312.5515,16064.0
2020-09-17 15:35:00,338.38,339.14,338.38,339.08,16672.0,312.5146,313.2165,312.5146,313.1611,16672.0
2020-09-17 15:40:00,339.13,339.4,338.85,338.91,17984.0,313.2073,313.4566,312.9487,313.0041,17984.0
2020-09-17 15:45:00,338.93,339.06,338.41,338.69,21672.0,313.0225,313.1426,312.5423,312.8009,21672.0
2020-09-17 15:50:00,338.6,338.95,338.45,338.62,47222.0,312.7178,313.041,312.5792,312.7362,47222.0
2020-09-17 15:55:00,338.63,339.03,338.12,339.03,95188.0,312.7455,313.1149,312.2745,313.1149,95188.0
2020-09-18 09:30:00,340.2,341.22,339.86,340.48,523130.0,314.1955,315.1375,313.8815,314.4541,523130.0
2020-09-18 09:35:00,340.55,340.83,339.61,340.43,12739.0,314.5187,314.7773,313.6506,314.4079,12739.0
2020-09-18 09:40:00,340.36,340.78,339.86,340.17,15065.0,314.3432,314.7311,313.8815,314.1678,15065.0
2020-09-18 09:45:00,340.05,340.09,338.33,338.43,12235.0,314.0569,314.0939,312.4684,312.5608,12235.0
2020-09-18 09:50:00,338.46,339.96,338.11,339.91,20626.0,312.5885,313.9738,312.2652,313.9276,20626.0
2020-09-18 09:55:00,339.95,339.99,339.22,339.84,13811.0,313.9646,314.0015,313.2904,313.863,13811.0
2020-09-18 10:00:00,339.78,340.22,339.54,340.15,9756.0,313.8076,314.2139,313.5859,314.1493,9756.0
2020-09-18 10:05:00,340.18,340.23,339.63,339.78,7258.0,314.177,314.2232,313.669,313.8076,7258.0
2020-09-18 10:10:00,339.73,339.96,339.33,339.34,6559.0,313.7614,313.9738,313.392,313.4012,6559.0
2020-09-18 10:15:00,339.43,339.89,339.33,339.6,10779.0,313.4843,313.9092,313.392,313.6413,10779.0
2020-09-18 10:20:00,339.58,339.65,339.02,339.42,6023.0,313.6229,313.6875,313.1057,313.4751,6023.0
2020-09-18 10:25:00,339.32,339.43,338.56,338.61,13349.0,313.3827,313.4843,312.6808,312.727,13349.0
2020-09-18 10:30:00,338.63,338.68,337.62,338.08,33636.0,312.7455,312.7917,311.8127,312.2375,33636.0
2020-09-18 10:35:00,338.0,338.38,337.63,337.99,16163.0,312.1636,312.5146,311.8219,312.1544,16163.0
2020-09-18 10:40:00,337.96,338.11,337.57,337.77,13979.0,312.1267,312.2652,311.7665,311.9512,13979.0
2020-09-18 10:45:00,337.67,338.1,337.39,337.81,18548.0,311.8589,312.256,311.6003,311.9882,18548.0
2020-09-18 10:50:00,337.64,337.84,336.89,337.01,15258.0,311.8312,312.0159,311.1385,311.2493,15258.0
2020-09-18 10:55:00,337.02,337.17,336.72,336.8,8239.0,311.2585,311.3971,310.9815,311.0554,8239.0
2020-09-18 11:00:00,336.88,336.92,336.26,336.67,17719.0,311.1292,311.1662,310.5566,310.9353,17719.0
2020-09-18 11:05:00,336.83,337.6,336.83,337.42,7579.0,311.0831,311.7942,311.0831,311.628,7579.0
2020-09-18 11:10:00,337.3,337.3,336.27,336.46,9002.0,311.5171,311.5171,310.5659,310.7413,9002.0
2020-09-18 11:15:00,336.6,336.88,336.35,336.63,10456.0,310.8706,311.1292,310.6398,310.8984,10456.0
2020-09-18 11:20:00,336.59,337.38,336.54,337.2,8215.0,310.8614,311.591,310.8152,311.4248,8215.0
2020-09-18 11:25:00,337.12,337.46,336.96,336.96,7197.0,311.3509,311.6649,311.2031,311.2031,7197.0
2020-09-18 11:30:00,337.1,337.14,336.1,336.22,14904.0,311.3324,311.3694,310.4089,310.5197,14904.0
2020-09-18 11:35:00,336.28,336.79,336.16,336.59,11581.0,310.5751,311.0461,310.4643,310.8614,11581.0
2020-09-18 11:40:00,336.66,336.75,335.84,335.84,11559.0,310.9261,311.0092,310.1687,310.1687,11559.0
2020-09-18 11:45:00,335.84,337.44,335.84,337.44,7238.0,310.1687,311.6464,310.1687,311.6464,7238.0
2020-09-18 11:50:00,337.47,337.81,337.09,337.71,18656.0,311.6741,311.9882,311.3232,311.8958,18656.0
2020-09-18 11:55:00,337.76,337.81,337.47,337.73,6565.0,311.942,311.9882,311.6741,311.9143,6565.0
2020-09-18 12:00:00,337.66,337.72,337.33,337.61,12449.0,311.8496,311.905,311.5448,311.8034,12449.0
2020-09-18 12:05:00,337.6,338.74,337.46,338.59,37231.0,311.7942,312.8471,311.6649,312.7085,37231.0
2020-09-18 12:10:00,338.59,338.84,337.7,337.71,28522.0,312.7085,312.9394,311.8866,311.8958,28522.0
2020-09-18 12:15:00,337.59,337.75,337.12,337.32,16733.0,311.785,311.9327,311.3509,311.5356,16733.0
2020-09-18 12:20:00,337.2,337.36,336.85,337.14,13672.0,311.4248,311.5726,311.1015,311.3694,13672.0
2020-09-18 12:25:00,337.0,337.27,336.88,337.24,5881.0,311.2401,311.4894,311.1292,311.4617,5881.0
2020-09-18 12:30:00,337.13,337.16,335.84,335.84,20209.0,311.3601,311.3878,310.1687,310.1687,20209.0
2020-09-18 12:35:00,336.06,336.06,335.35,335.44,14590.0,310.3719,310.3719,309.7162,309.7993,14590.0
2020-09-18 12:40:00,335.45,335.5,334.6,335.0,31874.0,309.8086,309.8547,309.0235,309.3929,31874.0
2020-09-18 12:45:00,335.07,335.24,334.56,334.61,13916.0,309.4576,309.6146,308.9866,309.0328,13916.0
2020-09-18 12:50:00,334.56,335.52,334.32,335.28,10231.0,308.9866,309.8732,308.7649,309.6515,10231.0
2020-09-18 12:55:00,335.28,335.69,335.11,335.64,12348.0,309.6515,310.0302,309.4945,309.984,12348.0
2020-09-18 13:00:00,335.59,335.88,335.3,335.55,20689.0,309.9379,310.2057,309.67,309.9009,20689.0
2020-09-18 13:05:00,335.6,335.6,334.14,334.37,24394.0,309.9471,309.9471,308.5987,308.8111,24394.0
2020-09-18 13:10:00,334.18,335.16,334.07,335.1,10183.0,308.6356,309.5407,308.534,309.4853,10183.0
2020-09-18 13:15:00,334.97,334.97,334.04,334.18,12175.0,309.3652,309.3652,308.5063,308.6356,12175.0
2020-09-18 13:20:00,334.31,334.38,333.97,334.09,9544.0,308.7557,308.8203,308.4417,308.5525,9544.0
2020-09-18 13:25:00,334.06,334.14,332.74,332.84,27104.0,308.5248,308.5987,307.3057,307.3981,27104.0
2020-09-18 13:30:00,332.78,333.57,331.2,333.45,71541.0,307.3426,308.0723,305.8834,307.9614,71541.0
2020-09-18 13:35:00,333.49,333.49,331.83,332.97,15830.0,307.9984,307.9984,306.4653,307.5181,15830.0
2020-09-18 13:40:00,333.21,333.66,332.85,333.66,10897.0,307.7398,308.1554,307.4073,308.1554,10897.0
2020-09-18 13:45:00,333.61,333.83,333.11,333.79,18112.0,308.1092,308.3124,307.6474,308.2754,18112.0
2020-09-18 13:50:00,333.86,334.58,333.55,334.51,14827.0,308.3401,309.0051,308.0538,308.9404,14827.0
2020-09-18 13:55:00,334.44,334.44,334.02,334.34,8996.0,308.8758,308.8758,308.4879,308.7834,8996.0
2020-09-18 14:00:00,334.33,334.33,333.73,333.88,8000.0,308.7742,308.7742,308.22,308.3586,8000.0
2020-09-18 14:05:00,333.83,334.08,333.81,333.91,5664.0,308.3124,308.5433,308.2939,308.3863,5664.0
2020-09-18 14:10:00,333.84,334.11,333.81,334.06,8139.0,308.3216,308.571,308.2939,308.5248,8139.0
2020-09-18 14:15:00,334.0,334.11,333.29,333.41,8842.0,308.4694,308.571,307.8137,307.9245,8842.0
2020-09-18 14:20:00,333.55,334.17,333.38,333.88,10952.0,308.0538,308.6264,307.8968,308.3586,10952.0
2020-09-18 14:25:00,333.96,334.2,333.9,334.13,7314.0,308.4324,308.6541,308.377,308.5895,7314.0
2020-09-18 14:30:00,334.12,334.64,334.04,334.53,5800.0,308.5802,309.0605,308.5063,308.9589,5800.0
2020-09-18 14:35:00,334.49,334.85,334.43,334.6,10373.0,308.9219,309.2544,308.8665,309.0235,10373.0
2020-09-18 14:40:00,334.66,335.14,334.54,334.57,13391.0,309.0789,309.5222,308.9681,308.9958,13391.0
2020-09-18 14:45:00,334.61,335.05,334.59,334.82,10589.0,309.0328,309.4391,309.0143,309.2267,10589.0
2020-09-18 14:50:00,334.87,334.87,334.47,334.53,8606.0,309.2729,309.2729,308.9035,308.9589,8606.0
2020-09-18 14:55:00,334.41,335.2,334.33,335.2,9902.0,308.848,309.5777,308.7742,309.5777,9902.0
2020-09-18 15:00:00,335.17,335.38,334.86,335.34,10692.0,309.55,309.7439,309.2637,309.707,10692.0
2020-09-18 15:05:00,335.28,335.41,335.16,335.32,5317.0,309.6515,309.7716,309.5407,309.6885,5317.0
2020-09-18 15:10:00,335.32,335.5,335.0,335.05,10344.0,309.6885,309.8547,309.3929,309.4391,10344.0
2020-09-18 15:15:00,335.17,335.36,334.86,335.08,5737.0,309.55,309.7254,309.2637,309.4668,5737.0
2020-09-18 15:20:00,335.02,335.33,334.78,335.28,12273.0,309.4114,309.6977,309.1898,309.6515,12273.0
2020-09-18 15:25:00,335.36,335.84,335.32,335.68,10331.0,309.7254,310.1687,309.6885,310.021,10331.0
2020-09-18 15:30:00,335.59,336.11,335.5,335.97,19127.0,309.9379,310.4181,309.8547,310.2888,19127.0
2020-09-18 15:35:00,336.05,336.77,335.97,336.77,32822.0,310.3627,311.0277,310.2888,311.0277,32822.0
2020-09-18 15:40:00,336.81,337.76,336.79,337.32,49729.0,311.0646,311.942,311.0461,311.5356,49729.0
2020-09-18 15:45:00,337.39,337.64,336.92,337.31,24311.0,311.6003,311.8312,311.1662,311.5264,24311.0
2020-09-18 15:50:00,337.3,337.3,335.5,335.74,66318.0,311.5171,311.5171,309.8547,310.0764,66318.0
2020-09-18 15:55:00,335.78,336.35,335.67,335.91,92103.0,310.1133,310.6398,310.0117,310.2334,92103.0
2020-09-21 09:30:00,335.57,336.49,333.97,334.35,77364.0,309.9194,310.7691,308.4417,308.7926,77364.0
2020-09-21 09:35:00,334.55,335.09,334.01,334.22,20459.0,308.9773,309.4761,308.4786,308.6726,20459.0
2020-09-21 09:40:00,334.2,335.22,333.71,335.04,22690.0,308.6541,309.5961,308.2016,309.4299,22690.0
2020-09-21 09:45:00,335.03,336.07,335.03,335.77,25333.0,309.4207,310.3812,309.4207,310.1041,25333.0
2020-09-21 09:50:00,335.74,337.05,335.45,336.75,30702.0,310.0764,311.2862,309.8086,311.0092,30702.0
2020-09-21 09:55:00,336.69,337.33,336.05,336.91,31782.0,310.9538,311.5448,310.3627,311.157,31782.0
2020-09-21 10:00:00,336.96,337.26,335.45,335.45,21564.0,311.2031,311.4802,309.8086,309.8086,21564.0
2020-09-21 10:05:00,335.57,336.49,335.36,335.74,23910.0,309.9194,310.7691,309.7254,310.0764,23910.0
2020-09-21 10:10:00,335.79,336.22,335.26,335.54,19592.0,310.1226,310.5197,309.6331,309.8917,19592.0
2020-09-21 10:15:00,335.37,335.48,334.46,334.89,30234.0,309.7347,309.8363,308.8942,309.2914,30234.0
2020-09-21 10:20:00,335.0,335.26,334.51,335.06,19711.0,309.3929,309.6331,308.9404,309.4484,19711.0
2020-09-21 10:25:00,335.0,335.37,334.52,335.3,19948.0,309.3929,309.7347,308.9496,309.67,19948.0
2020-09-21 10:30:00,335.26,335.75,335.01,335.42,15955.0,309.6331,310.0856,309.4022,309.7808,15955.0
2020-09-21 10:35:00,335.42,335.59,334.94,335.19,12382.0,309.7808,309.9379,309.3375,309.5684,12382.0
2020-09-21 10:40:00,335.13,335.86,334.93,335.27,11522.0,309.513,310.1872,309.3283,309.6423,11522.0
2020-09-21 10:45:00,335.09,335.85,335.05,335.85,10132.0,309.4761,310.178,309.4391,310.178,10132.0
2020-09-21 10:50:00,335.85,336.11,335.4,336.08,14096.0,310.178,310.4181,309.7624,310.3904,14096.0
2020-09-21 10:55:00,335.96,336.03,335.7,335.7,17513.0,310.2796,310.3442,310.0394,310.0394,17513.0
2020-09-21 11:00:00,335.74,336.48,335.74,336.24,9889.0,310.0764,310.7598,310.0764,310.5382,9889.0
2020-09-21 11:05:00,336.2,336.68,336.16,336.3,11199.0,310.5012,310.9445,310.4643,310.5936,11199.0
2020-09-21 11:10:00,336.33,336.45,335.73,335.81,10429.0,310.6213,310.7321,310.0671,310.141,10429.0
2020-09-21 11:15:00,335.82,335.88,335.05,335.22,10958.0,310.1503,310.2057,309.4391,309.5961,10958.0
2020-09-21 11:20:00,335.23,335.46,334.72,334.85,7111.0,309.6054,309.8178,309.1344,309.2544,7111.0
2020-09-21 11:25:00,334.79,335.08,334.39,335.0,18014.0,309.199,309.4668,308.8296,309.3929,18014.0
2020-09-21 11:30:00,334.99,335.29,334.64,334.68,10253.0,309.3837,309.6608,309.0605,309.0974,10253.0
2020-09-21 11:35:00,334.6,334.94,334.44,334.67,7000.0,309.0235,309.3375,308.8758,309.0882,7000.0
2020-09-21 11:40:00,334.57,335.4,334.5,334.87,8606.0,308.9958,309.7624,308.9312,309.2729,8606.0
2020-09-21 11:45:00,334.87,335.6,334.87,335.42,8239.0,309.2729,309.9471,309.2729,309.7808,8239.0
2020-09-21 11:50:00,335.44,335.81,335.4,335.68,4955.0,309.7993,310.141,309.7624,310.021,4955.0
2020-09-21 11:55:00,335.54,335.76,335.29,335.55,7653.0,309.8917,310.0949,309.6608,309.9009,7653.0
2020-09-21 12:00:00,335.56,336.4,335.5,336.28,13640.0,309.9101,310.6859,309.8547,310.5751,13640.0
2020-09-21 12:05:00,336.31,336.77,336.2,336.46,11197.0,310.6028,311.0277,310.5012,310.7413,11197.0
2020-09-21 12:10:00,336.4,336.43,335.81,335.97,7555.0,310.6859,310.7136,310.141,310.2888,7555.0
2020-09-21 12:15:00,335.87,336.26,335.74,336.26,13161.0,310.1964,310.5566,310.0764,310.5566,13161.0
2020-09-21 12:20:00,336.24,336.39,335.62,336.08,8961.0,310.5382,310.6767,309.9656,310.3904,8961.0
2020-09-21 12:25:00,336.08,336.17,335.69,335.75,5745.0,310.3904,310.4735,310.0302,310.0856,5745.0
2020-09-21 12:30:00,335.7,336.03,335.62,335.69,4176.0,310.0394,310.3442,309.9656,310.0302,4176.0
2020-09-21 12:35:00,335.78,335.84,335.61,335.61,5496.0,310.1133,310.1687,309.9563,309.9563,5496.0
2020-09-21 12:40:00,335.63,336.02,335.5,335.62,11294.0,309.9748,310.335,309.8547,309.9656,11294.0
2020-09-21 12:45:00,335.61,335.63,335.15,335.37,6558.0,309.9563,309.9748,309.5315,309.7347,6558.0
2020-09-21 12:50:00,335.32,335.32,335.0,335.11,7555.0,309.6885,309.6885,309.3929,309.4945,7555.0
2020-09-21 12:55:00,335.13,335.28,334.71,335.15,6040.0,309.513,309.6515,309.1251,309.5315,6040.0
2020-09-21 13:00:00,335.13,335.13,334.46,334.89,12462.0,309.513,309.513,308.8942,309.2914,12462.0
2020-09-21 13:05:00,334.92,335.23,334.81,335.1,10974.0,309.3191,309.6054,309.2175,309.4853,10974.0
2020-09-21 13:10:00,335.1,335.83,334.92,335.65,10733.0,309.4853,310.1595,309.3191,309.9933,10733.0
2020-09-21 13:15:00,335.65,336.0,335.64,335.82,10844.0,309.9933,310.3165,309.984,310.1503,10844.0
2020-09-21 13:20:00,335.82,336.44,335.82,336.3,20026.0,310.1503,310.7229,310.1503,310.5936,20026.0
2020-09-21 13:25:00,336.25,336.39,336.02,336.17,9076.0,310.5474,310.6767,310.335,310.4735,9076.0
2020-09-21 13:30:00,336.16,336.44,336.03,336.35,7980.0,310.4643,310.7229,310.3442,310.6398,7980.0
2020-09-21 13:35:00,336.36,337.12,336.33,337.06,14195.0,310.649,311.3509,310.6213,311.2955,14195.0
2020-09-21 13:40:00,336.99,336.99,336.42,336.47,10350.0,311.2308,311.2308,310.7044,310.7506,10350.0
2020-09-21 13:45:00,336.41,336.6,336.21,336.53,11391.0,310.6952,310.8706,310.5105,310.806,11391.0
2020-09-21 13:50:00,336.56,336.82,336.48,336.49,6555.0,310.8337,311.0738,310.7598,310.7691,6555.0
2020-09-21 13:55:00,336.4,336.95,336.24,336.91,14625.0,310.6859,311.1939,310.5382,311.157,14625.0
2020-09-21 14:00:00,336.87,336.91,336.56,336.87,10138.0,311.12,311.157,310.8337,311.12,10138.0
2020-09-21 14:05:00,336.83,336.84,336.4,336.61,8643.0,311.0831,311.0923,310.6859,310.8799,8643.0
2020-09-21 14:10:00,336.67,337.0,336.49,337.0,8367.0,310.9353,311.2401,310.7691,311.2401,8367.0
2020-09-21 14:15:00,337.07,337.1,336.21,336.27,15459.0,311.3047,311.3324,310.5105,310.5659,15459.0
2020-09-21 14:20:00,336.32,336.63,336.3,336.37,7655.0,310.612,310.8984,310.5936,310.6582,7655.0
2020-09-21 14:25:00,336.32,336.68,336.09,336.1,8422.0,310.612,310.9445,310.3996,310.4089,8422.0
2020-09-21 14:30:00,336.0,336.0,335.43,335.45,7764.0,310.3165,310.3165,309.7901,309.8086,7764.0
2020-09-21 14:35:00,335.42,335.51,335.05,335.51,9151.0,309.7808,309.864,309.4391,309.864,9151.0
2020-09-21 14:40:00,335.49,335.84,335.43,335.48,9564.0,309.8455,310.1687,309.7901,309.8363,9564.0
2020-09-21 14:45:00,335.57,335.76,335.41,335.43,7284.0,309.9194,310.0949,309.7716,309.7901,7284.0
2020-09-21 14:50:00,335.43,335.84,335.43,335.84,2558.0,309.7901,310.1687,309.7901,310.1687,2558.0
2020-09-21 14:55:00,335.87,336.44,335.83,336.44,8603.0,310.1964,310.7229,310.1595,310.7229,8603.0
2020-09-21 15:00:00,336.49,337.14,336.31,337.14,15976.0,310.7691,311.3694,310.6028,311.3694,15976.0
2020-09-21 15:05:00,337.19,337.19,336.9,337.12,7179.0,311.4155,311.4155,311.1477,311.3509,7179.0
2020-09-21 15:10:00,337.13,337.35,336.93,337.19,9785.0,311.3601,311.5633,311.1754,311.4155,9785.0
2020-09-21 15:15:00,337.31,337.5,337.12,337.19,14276.0,311.5264,311.7019,311.3509,311.4155,14276.0
2020-09-21 15:20:00,337.17,337.63,337.08,337.63,12835.0,311.3971,311.8219,311.314,311.8219,12835.0
2020-09-21 15:25:00,337.64,337.65,337.23,337.36,12913.0,311.8312,311.8404,311.4525,311.5726,12913.0
2020-09-21 15:30:00,337.38,337.54,337.09,337.29,11604.0,311.591,311.7388,311.3232,311.5079,11604.0
2020-09-21 15:35:00,337.27,337.9,337.26,337.79,12707.0,311.4894,312.0713,311.4802,311.9697,12707.0
2020-09-21 15:40:00,337.91,337.91,337.41,337.76,14407.0,312.0805,312.0805,311.6187,311.942,14407.0
2020-09-21 15:45:00,337.79,338.13,337.77,337.93,28542.0,311.9697,312.2837,311.9512,312.099,28542.0
2020-09-21 15:50:00,337.82,339.07,337.45,338.96,57452.0,311.9974,313.1518,311.6557,313.0503,57452.0
2020-09-21 15:55:00,338.93,339.62,338.89,339.58,69043.0,313.0225,313.6598,312.9856,313.6229,69043.0
2020-09-22 09:30:00,340.04,342.44,339.84,342.34,94610.0,314.0477,316.2642,313.863,316.1719,94610.0
2020-09-22 09:35:00,342.42,342.42,341.19,341.56,26211.0,316.2458,316.2458,315.1098,315.4515,26211.0
2020-09-22 09:40:00,341.46,341.46,340.31,340.4,19705.0,315.3592,315.3592,314.2971,314.3802,19705.0
2020-09-22 09:45:00,340.29,340.8,339.93,340.54,12962.0,314.2786,314.7496,313.9461,314.5095,12962.0
2020-09-22 09:50:00,340.61,340.77,339.95,340.05,24468.0,314.5741,314.7219,313.9646,314.0569,24468.0
2020-09-22 09:55:00,340.12,340.25,339.59,340.15,17465.0,314.1216,314.2416,313.6321,314.1493,17465.0
2020-09-22 10:00:00,340.14,341.46,340.13,341.46,23148.0,314.1401,315.3592,314.1308,315.3592,23148.0
2020-09-22 10:05:00,341.65,341.89,341.38,341.86,9419.0,315.5346,315.7563,315.2853,315.7286,9419.0
2020-09-22 10:10:00,341.77,342.96,341.64,342.87,25232.0,315.6455,316.7445,315.5254,316.6614,25232.0
2020-09-22 10:15:00,342.85,342.85,342.35,342.56,14186.0,316.6429,316.6429,316.1811,316.3751,14186.0
2020-09-22 10:20:00,342.51,343.33,342.42,343.1,23658.0,316.3289,317.0862,316.2458,316.8738,23658.0
2020-09-22 10:25:00,343.1,343.66,342.81,343.53,20502.0,316.8738,317.391,316.606,317.2709,20502.0
2020-09-22 10:30:00,343.53,343.84,343.22,343.27,20076.0,317.2709,317.5572,316.9846,317.0308,20076.0
2020-09-22 10:35:00,343.28,343.76,343.28,343.56,23044.0,317.04,317.4833,317.04,317.2986,23044.0
2020-09-22 10:40:00,343.59,343.62,343.05,343.12,13234.0,317.3263,317.354,316.8276,316.8923,13234.0
2020-09-22 10:45:00,343.03,343.03,342.01,342.09,14680.0,316.8091,316.8091,315.8671,315.941,14680.0
2020-09-22 10:50:00,342.03,342.55,342.02,342.55,13890.0,315.8856,316.3658,315.8763,316.3658,13890.0
2020-09-22 10:55:00,342.44,342.5,341.0,341.0,17368.0,316.2642,316.3197,314.9343,314.9343,17368.0
2020-09-22 11:00:00,341.27,341.75,340.7,340.81,9143.0,315.1837,315.627,314.6572,314.7588,9143.0
2020-09-22 11:05:00,340.82,341.23,340.31,340.69,10122.0,314.7681,315.1467,314.2971,314.648,10122.0
2020-09-22 11:10:00,340.8,340.94,340.47,340.62,7929.0,314.7496,314.8789,314.4448,314.5834,7929.0
2020-09-22 11:15:00,340.63,341.45,340.63,341.15,8319.0,314.5926,315.3499,314.5926,315.0728,8319.0
2020-09-22 11:20:00,341.19,341.36,340.99,341.02,11802.0,315.1098,315.2668,314.9251,314.9528,11802.0
2020-09-22 11:25:00,341.04,341.24,340.7,340.99,9559.0,314.9713,315.156,314.6572,314.9251,9559.0
2020-09-22 11:30:00,341.12,341.23,340.57,340.58,8222.0,315.0451,315.1467,314.5372,314.5464,8222.0
2020-09-22 11:35:00,340.53,341.32,340.46,341.32,16080.0,314.5002,315.2299,314.4356,315.2299,16080.0
2020-09-22 11:40:00,341.26,342.17,341.24,342.09,7148.0,315.1744,316.0149,315.156,315.941,7148.0
2020-09-22 11:45:00,342.04,342.25,341.78,342.0,6077.0,315.8948,316.0888,315.6547,315.8579,6077.0
2020-09-22 11:50:00,341.93,341.93,341.41,341.59,9120.0,315.7932,315.7932,315.313,315.4792,9120.0
2020-09-22 11:55:00,341.65,341.96,341.58,341.8,5874.0,315.5346,315.8209,315.47,315.6732,5874.0
2020-09-22 12:00:00,341.75,341.94,341.71,341.9,7746.0,315.627,315.8025,315.59,315.7655,7746.0
2020-09-22 12:05:00,341.87,341.99,341.63,341.71,5448.0,315.7378,315.8486,315.5162,315.59,5448.0
2020-09-22 12:10:00,341.75,342.04,341.63,342.04,6697.0,315.627,315.8948,315.5162,315.8948,6697.0
2020-09-22 12:15:00,342.03,342.14,341.75,341.75,9597.0,315.8856,315.9872,315.627,315.627,9597.0
2020-09-22 12:20:00,341.84,342.14,341.8,341.96,6968.0,315.7101,315.9872,315.6732,315.8209,6968.0
2020-09-22 12:25:00,342.04,342.04,341.67,341.9,8683.0,315.8948,315.8948,315.5531,315.7655,8683.0
2020-09-22 12:30:00,341.98,342.13,341.71,341.71,17362.0,315.8394,315.9779,315.59,315.59,17362.0
2020-09-22 12:35:00,341.69,342.38,341.69,342.36,9325.0,315.5716,316.2088,315.5716,316.1904,9325.0
2020-09-22 12:40:00,342.38,343.16,342.38,343.11,23378.0,316.2088,316.9292,316.2088,316.883,23378.0
2020-09-22 12:45:00,343.15,343.4,342.94,343.26,12286.0,316.92,317.1509,316.726,317.0216,12286.0
2020-09-22 12:50:00,343.31,343.42,343.09,343.19,16364.0,317.0677,317.1693,316.8646,316.9569,16364.0
2020-09-22 12:55:00,343.23,343.23,342.68,342.85,10979.0,316.9939,316.9939,316.4859,316.6429,10979.0
2020-09-22 13:00:00,342.93,342.95,342.62,342.65,4319.0,316.7168,316.7353,316.4305,316.4582,4319.0
2020-09-22 13:05:00,342.6,342.72,342.38,342.72,5685.0,316.412,316.5228,316.2088,316.5228,5685.0
2020-09-22 13:10:00,342.71,343.43,342.71,343.33,21386.0,316.5136,317.1786,316.5136,317.0862,21386.0
2020-09-22 13:15:00,343.37,343.49,343.09,343.11,13941.0,317.1232,317.234,316.8646,316.883,13941.0
2020-09-22 13:20:00,343.09,343.33,342.91,343.2,8380.0,316.8646,317.0862,316.6983,316.9661,8380.0
2020-09-22 13:25:00,343.23,343.39,343.16,343.16,12469.0,316.9939,317.1416,316.9292,316.9292,12469.0
2020-09-22 13:30:00,343.08,343.31,343.08,343.14,6122.0,316.8553,317.0677,316.8553,316.9107,6122.0
2020-09-22 13:35:00,343.25,343.4,343.2,343.31,5424.0,317.0123,317.1509,316.9661,317.0677,5424.0
2020-09-22 13:40:00,343.31,343.52,343.11,343.52,6469.0,317.0677,317.2617,316.883,317.2617,6469.0
2020-09-22 13:45:00,343.49,343.8,343.4,343.78,6929.0,317.234,317.5203,317.1509,317.5018,6929.0
2020-09-22 13:50:00,343.7,344.13,343.63,344.09,22842.0,317.4279,317.8251,317.3633,317.7881,22842.0
2020-09-22 13:55:00,344.09,344.11,343.81,343.86,11329.0,317.7881,317.8066,317.5295,317.5757,11329.0
2020-09-22 14:00:00,343.93,344.31,343.93,344.25,6986.0,317.6403,317.9913,317.6403,317.9359,6986.0
2020-09-22 14:05:00,344.34,344.4,344.08,344.19,8565.0,318.019,318.0744,317.7789,317.8805,8565.0
2020-09-22 14:10:00,344.16,344.19,343.95,344.08,7436.0,317.8528,317.8805,317.6588,317.7789,7436.0
2020-09-22 14:15:00,344.08,344.25,343.95,344.15,12961.0,317.7789,317.9359,317.6588,317.8435,12961.0
2020-09-22 14:20:00,344.02,344.06,343.53,343.57,11479.0,317.7235,317.7604,317.2709,317.3079,11479.0
2020-09-22 14:25:00,343.61,343.73,343.5,343.63,6042.0,317.3448,317.4556,317.2432,317.3633,6042.0
2020-09-22 14:30:00,343.67,343.74,343.22,343.38,9174.0,317.4002,317.4649,316.9846,317.1324,9174.0
2020-09-22 14:35:00,343.42,343.59,343.39,343.54,10539.0,317.1693,317.3263,317.1416,317.2802,10539.0
2020-09-22 14:40:00,343.53,343.77,343.51,343.65,10102.0,317.2709,317.4926,317.2525,317.3818,10102.0
2020-09-22 14:45:00,343.56,343.89,343.39,343.5,17886.0,317.2986,317.6034,317.1416,317.2432,17886.0
2020-09-22 14:50:00,343.53,343.68,343.46,343.61,9318.0,317.2709,317.4095,317.2063,317.3448,9318.0
2020-09-22 14:55:00,343.57,344.05,343.57,343.7,10895.0,317.3079,317.7512,317.3079,317.4279,10895.0
2020-09-22 15:00:00,343.71,343.78,343.44,343.67,9992.0,317.4372,317.5018,317.1878,317.4002,9992.0
2020-09-22 15:05:00,343.72,344.24,343.72,344.02,8849.0,317.4464,317.9267,317.4464,317.7235,8849.0
2020-09-22 15:10:00,343.99,344.3,343.84,343.9,16311.0,317.6958,317.9821,317.5572,317.6126,16311.0
2020-09-22 15:15:00,343.91,344.01,343.63,343.72,10089.0,317.6219,317.7142,317.3633,317.4464,10089.0
2020-09-22 15:20:00,343.71,343.94,343.69,343.81,8540.0,317.4372,317.6496,317.4187,317.5295,8540.0
2020-09-22 15:25:00,343.86,344.57,343.84,344.3,29686.0,317.5757,318.2314,317.5572,317.9821,29686.0
2020-09-22 15:30:00,344.32,344.33,343.98,344.06,12119.0,318.0005,318.0098,317.6865,317.7604,12119.0
2020-09-22 15:35:00,344.05,344.3,344.01,344.3,13886.0,317.7512,317.9821,317.7142,317.9821,13886.0
2020-09-22 15:40:00,344.28,344.8,344.27,344.46,17683.0,317.9636,318.4438,317.9544,318.1298,17683.0
2020-09-22 15:45:00,344.49,344.9,344.48,344.75,38835.0,318.1575,318.5362,318.1483,318.3977,38835.0
2020-09-22 15:50:00,344.75,344.76,343.59,344.73,67041.0,318.3977,318.4069,317.3263,318.3792,67041.0
2020-09-22 15:55:00,344.73,344.83,344.15,344.45,69410.0,318.3792,318.4716,317.8435,318.1206,69410.0
2020-09-23 09:30:00,347.83,348.0,345.77,346.06,75519.0,321.2422,321.3992,319.3397,319.6075,75519.0
2020-09-23 09:35:00,345.83,347.32,345.83,347.31,34002.0,319.3951,320.7712,319.3951,320.762,34002.0
2020-09-23 09:40:00,347.38,348.25,347.25,347.89,46758.0,320.8266,321.6301,320.7066,321.2977,46758.0
2020-09-23 09:45:00,347.93,348.06,346.79,347.02,42561.0,321.3346,321.4547,320.2817,320.4942,42561.0
2020-09-23 09:50:00,347.0,347.06,345.89,346.19,37630.0,320.4757,320.5311,319.4505,319.7276,37630.0
2020-09-23 09:55:00,346.19,346.26,345.3,345.7,28260.0,319.7276,319.7922,318.9056,319.2751,28260.0
2020-09-23 10:00:00,345.81,347.13,345.48,346.88,54001.0,319.3766,320.5957,319.0719,320.3649,54001.0
2020-09-23 10:05:00,346.89,346.93,345.66,345.66,17196.0,320.3741,320.411,319.2381,319.2381,17196.0
2020-09-23 10:10:00,345.73,345.97,344.96,345.16,31476.0,319.3028,319.5244,318.5916,318.7763,31476.0
2020-09-23 10:15:00,345.2,345.43,344.64,345.25,21629.0,318.8133,319.0257,318.2961,318.8594,21629.0
2020-09-23 10:20:00,345.21,345.85,345.21,345.72,21138.0,318.8225,319.4136,318.8225,319.2935,21138.0
2020-09-23 10:25:00,345.64,346.37,345.44,346.02,29434.0,319.2196,319.8938,319.0349,319.5706,29434.0
2020-09-23 10:30:00,345.94,346.43,345.72,346.02,23647.0,319.4967,319.9493,319.2935,319.5706,23647.0
2020-09-23 10:35:00,345.96,346.24,345.42,345.97,19985.0,319.5152,319.7738,319.0165,319.5244,19985.0
2020-09-23 10:40:00,346.06,347.22,345.88,346.9,24969.0,319.6075,320.6789,319.4413,320.3833,24969.0
2020-09-23 10:45:00,346.88,347.05,346.4,347.01,22486.0,320.3649,320.5219,319.9215,320.4849,22486.0
2020-09-23 10:50:00,346.96,347.01,346.52,346.77,19077.0,320.4387,320.4849,320.0324,320.2633,19077.0
2020-09-23 10:55:00,346.85,347.18,346.28,346.53,13305.0,320.3371,320.6419,319.8107,320.0416,13305.0
2020-09-23 11:00:00,346.69,346.81,346.1,346.39,15865.0,320.1894,320.3002,319.6445,319.9123,15865.0
2020-09-23 11:05:00,346.35,346.5,345.84,346.16,19896.0,319.8754,320.0139,319.4044,319.6999,19896.0
2020-09-23 11:10:00,346.16,346.85,346.1,346.64,10360.0,319.6999,320.3371,319.6445,320.1432,10360.0
2020-09-23 11:15:00,346.7,347.09,346.61,346.81,14454.0,320.1986,320.5588,320.1155,320.3002,14454.0
2020-09-23 11:20:00,346.83,346.89,346.22,346.43,13007.0,320.3187,320.3741,319.7553,319.9493,13007.0
2020-09-23 11:25:00,346.45,346.83,346.28,346.51,13202.0,319.9677,320.3187,319.8107,320.0231,13202.0
2020-09-23 11:30:00,346.44,346.99,346.04,346.12,13006.0,319.9585,320.4664,319.5891,319.6629,13006.0
2020-09-23 11:35:00,346.08,346.87,345.87,346.81,25468.0,319.626,320.3556,319.4321,320.3002,25468.0
2020-09-23 11:40:00,346.84,346.93,346.4,346.42,11051.0,320.3279,320.411,319.9215,319.94,11051.0
2020-09-23 11:45:00,346.29,346.44,345.85,345.89,11667.0,319.82,319.9585,319.4136,319.4505,11667.0
2020-09-23 11:50:00,345.8,345.95,345.11,345.18,16781.0,319.3674,319.5059,318.7302,318.7948,16781.0
2020-09-23 11:55:00,345.17,345.59,344.89,345.02,18908.0,318.7856,319.1735,318.527,318.647,18908.0
2020-09-23 12:00:00,344.88,344.95,344.5,344.65,20926.0,318.5177,318.5824,318.1668,318.3053,20926.0
2020-09-23 12:05:00,344.71,345.25,344.33,345.24,22852.0,318.3607,318.8594,318.0098,318.8502,22852.0
2020-09-23 12:10:00,345.22,345.6,345.13,345.28,10639.0,318.8317,319.1827,318.7486,318.8872,10639.0
2020-09-23 12:15:00,345.29,345.6,344.96,344.98,12034.0,318.8964,319.1827,318.5916,318.6101,12034.0
2020-09-23 12:20:00,344.91,345.11,344.57,344.73,12538.0,318.5454,318.7302,318.2314,318.3792,12538.0
2020-09-23 12:25:00,344.79,345.37,344.72,345.23,15061.0,318.4346,318.9703,318.37,318.841,15061.0
2020-09-23 12:30:00,345.15,345.27,344.91,345.16,13739.0,318.7671,318.8779,318.5454,318.7763,13739.0
2020-09-23 12:35:00,345.24,346.73,345.05,346.57,90686.0,318.8502,320.2263,318.6747,320.0786,90686.0
2020-09-23 12:40:00,346.61,346.94,346.32,346.94,58700.0,320.1155,320.4203,319.8477,320.4203,58700.0
2020-09-23 12:45:00,346.91,346.91,346.4,346.4,23829.0,320.3926,320.3926,319.9215,319.9215,23829.0
2020-09-23 12:50:00,346.43,346.68,346.43,346.47,14332.0,319.9493,320.1801,319.9493,319.9862,14332.0
2020-09-23 12:55:00,346.57,347.21,346.51,347.16,19366.0,320.0786,320.6696,320.0231,320.6235,19366.0
2020-09-23 13:00:00,347.14,347.21,346.66,346.74,13360.0,320.605,320.6696,320.1617,320.2356,13360.0
2020-09-23 13:05:00,346.72,346.95,346.51,346.74,12798.0,320.2171,320.4295,320.0231,320.2356,12798.0
2020-09-23 13:10:00,346.75,347.19,346.65,346.88,12106.0,320.2448,320.6512,320.1524,320.3649,12106.0
2020-09-23 13:15:00,346.92,346.98,346.68,346.78,11742.0,320.4018,320.4572,320.1801,320.2725,11742.0
2020-09-23 13:20:00,346.8,347.59,346.77,347.54,17324.0,320.291,321.0206,320.2633,320.9744,17324.0
2020-09-23 13:25:00,347.51,347.51,347.03,347.12,10934.0,320.9467,320.9467,320.5034,320.5865,10934.0
2020-09-23 13:30:00,347.1,347.43,346.96,347.37,21677.0,320.568,320.8728,320.4387,320.8174,21677.0
2020-09-23 13:35:00,347.34,347.34,347.09,347.13,10439.0,320.7897,320.7897,320.5588,320.5957,10439.0
2020-09-23 13:40:00,347.14,347.34,346.81,346.82,15283.0,320.605,320.7897,320.3002,320.3094,15283.0
2020-09-23 13:45:00,346.79,346.9,346.6,346.75,16463.0,320.2817,320.3833,320.1063,320.2448,16463.0
2020-09-23 13:50:00,346.8,346.84,346.09,346.34,23345.0,320.291,320.3279,319.6352,319.8661,23345.0
2020-09-23 13:55:00,346.4,347.14,346.4,346.91,32455.0,319.9215,320.605,319.9215,320.3926,32455.0
2020-09-23 14:00:00,346.86,346.86,346.22,346.41,13458.0,320.3464,320.3464,319.7553,319.9308,13458.0
2020-09-23 14:05:00,346.31,346.48,346.15,346.15,10155.0,319.8384,319.9954,319.6907,319.6907,10155.0
2020-09-23 14:10:00,346.13,346.64,346.06,346.54,21461.0,319.6722,320.1432,319.6075,320.0508,21461.0
2020-09-23 14:15:00,346.51,346.51,345.14,345.32,33108.0,320.0231,320.0231,318.7579,318.9241,33108.0
2020-09-23 14:20:00,345.4,345.74,345.0,345.0,32316.0,318.998,319.312,318.6286,318.6286,32316.0
2020-09-23 14:25:00,344.97,345.6,344.8,344.95,23710.0,318.6009,319.1827,318.4438,318.5824,23710.0
2020-09-23 14:30:00,344.99,345.7,344.85,345.62,23160.0,318.6193,319.2751,318.49,319.2012,23160.0
2020-09-23 14:35:00,345.66,345.73,345.09,345.4,19437.0,319.2381,319.3028,318.7117,318.998,19437.0
2020-09-23 14:40:00,345.41,345.67,345.03,345.3,49508.0,319.0072,319.2473,318.6563,318.9056,49508.0
2020-09-23 14:45:00,345.39,345.6,345.19,345.59,16580.0,318.9887,319.1827,318.804,319.1735,16580.0
2020-09-23 14:50:00,345.55,345.73,345.15,345.23,33018.0,319.1365,319.3028,318.7671,318.841,33018.0
2020-09-23 14:55:00,345.19,345.24,344.89,344.94,44731.0,318.804,318.8502,318.527,318.5731,44731.0
2020-09-23 15:00:00,345.0,345.39,344.45,344.56,30572.0,318.6286,318.9887,318.1206,318.2222,30572.0
2020-09-23 15:05:00,344.54,344.96,344.16,344.95,39255.0,318.2037,318.5916,317.8528,318.5824,39255.0
2020-09-23 15:10:00,344.93,345.59,344.9,345.17,25759.0,318.5639,319.1735,318.5362,318.7856,25759.0
2020-09-23 15:15:00,345.18,345.18,344.32,345.03,30950.0,318.7948,318.7948,318.0005,318.6563,30950.0
2020-09-23 15:20:00,345.0,345.43,344.63,344.84,29446.0,318.6286,319.0257,318.2868,318.4808,29446.0
2020-09-23 15:25:00,344.88,345.45,344.66,345.4,34791.0,318.5177,319.0442,318.3145,318.998,34791.0
2020-09-23 15:30:00,345.34,345.48,344.88,344.96,30613.0,318.9426,319.0719,318.5177,318.5916,30613.0
2020-09-23 15:35:00,344.93,345.34,344.88,345.2,31504.0,318.5639,318.9426,318.5177,318.8133,31504.0
2020-09-23 15:40:00,345.17,345.41,344.99,345.28,31701.0,318.7856,319.0072,318.6193,318.8872,31701.0
2020-09-23 15:45:00,345.34,345.34,344.66,344.93,51082.0,318.9426,318.9426,318.3145,318.5639,51082.0
2020-09-23 15:50:00,344.9,345.05,344.06,344.21,92215.0,318.5362,318.6747,317.7604,317.8989,92215.0
2020-09-23 15:55:00,344.19,344.86,344.15,344.71,109831.0,317.8805,318.4993,317.8435,318.3607,109831.0
2020-09-24 09:30:00,345.0,346.13,341.1,341.51,141072.0,318.6286,319.6722,315.0267,315.4053,141072.0
2020-09-24 09:35:00,341.49,342.79,340.87,341.6,70851.0,315.3869,316.5875,314.8143,315.4885,70851.0
2020-09-24 09:40:00,341.55,341.56,339.77,340.34,58314.0,315.4423,315.4515,313.7983,314.3248,58314.0
2020-09-24 09:45:00,340.35,341.42,339.63,341.16,50134.0,314.334,315.3222,313.669,315.0821,50134.0
2020-09-24 09:50:00,341.11,342.55,341.05,342.54,55387.0,315.0359,316.3658,314.9805,316.3566,55387.0
2020-09-24 09:55:00,342.5,344.0,342.5,343.98,46976.0,316.3197,317.705,316.3197,317.6865,46976.0
2020-09-24 10:00:00,343.78,345.08,343.74,343.9,47487.0,317.5018,318.7024,317.4649,317.6126,47487.0
2020-09-24 10:05:00,343.99,344.47,342.37,342.85,41798.0,317.6958,318.1391,316.1996,316.6429,41798.0
2020-09-24 10:10:00,342.68,342.68,341.79,342.22,33101.0,316.4859,316.4859,315.6639,316.0611,33101.0
2020-09-24 10:15:00,342.16,343.28,341.68,341.88,35357.0,316.0056,317.04,315.5623,315.747,35357.0
2020-09-24 10:20:00,341.81,341.98,341.07,341.07,29709.0,315.6824,315.8394,314.999,314.999,29709.0
2020-09-24 10:25:00,341.13,341.76,340.79,340.79,39490.0,315.0544,315.6362,314.7404,314.7404,39490.0
2020-09-24 10:30:00,340.79,340.79,339.11,339.35,41807.0,314.7404,314.7404,313.1888,313.4104,41807.0
2020-09-24 10:35:00,339.4,339.59,338.3,338.67,30477.0,313.4566,313.6321,312.4407,312.7824,30477.0
2020-09-24 10:40:00,338.6,340.25,338.6,339.67,52159.0,312.7178,314.2416,312.7178,313.706,52159.0
2020-09-24 10:45:00,339.75,341.0,339.75,340.98,27641.0,313.7799,314.9343,313.7799,314.9158,27641.0
2020-09-24 10:50:00,340.98,341.86,340.9,341.24,27523.0,314.9158,315.7286,314.842,315.156,27523.0
2020-09-24 10:55:00,341.24,341.71,340.86,341.67,16090.0,315.156,315.59,314.805,315.5531,16090.0
2020-09-24 11:00:00,341.54,342.03,341.32,341.59,24704.0,315.433,315.8856,315.2299,315.4792,24704.0
2020-09-24 11:05:00,341.72,341.99,340.66,340.66,22999.0,315.5993,315.8486,314.6203,314.6203,22999.0
2020-09-24 11:10:00,340.81,341.55,340.64,341.55,18942.0,314.7588,315.4423,314.6018,315.4423,18942.0
2020-09-24 11:15:00,341.55,341.55,341.05,341.2,9590.0,315.4423,315.4423,314.9805,315.119,9590.0
2020-09-24 11:20:00,341.05,341.92,341.03,341.75,16413.0,314.9805,315.784,314.962,315.627,16413.0
2020-09-24 11:25:00,341.8,342.43,341.72,342.01,17070.0,315.6732,316.255,315.5993,315.8671,17070.0
2020-09-24 11:30:00,342.11,342.76,341.99,342.7,22952.0,315.9595,316.5598,315.8486,316.5044,22952.0
2020-09-24 11:35:00,342.62,342.92,342.35,342.69,22139.0,316.4305,316.7076,316.1811,316.4951,22139.0
2020-09-24 11:40:00,342.63,343.33,342.57,343.1,20159.0,316.4397,317.0862,316.3843,316.8738,20159.0
2020-09-24 11:45:00,343.16,343.19,342.41,342.67,16608.0,316.9292,316.9569,316.2365,316.4767,16608.0
2020-09-24 11:50:00,342.69,343.2,342.65,342.68,15146.0,316.4951,316.9661,316.4582,316.4859,15146.0
2020-09-24 11:55:00,342.74,343.78,342.63,343.77,12987.0,316.5413,317.5018,316.4397,317.4926,12987.0
2020-09-24 12:00:00,343.79,344.13,343.58,343.93,19872.0,317.5111,317.8251,317.3171,317.6403,19872.0
2020-09-24 12:05:00,343.96,344.16,343.68,343.88,18192.0,317.6681,317.8528,317.4095,317.5942,18192.0
2020-09-24 12:10:00,343.86,343.9,343.35,343.43,25816.0,317.5757,317.6126,317.1047,317.1786,25816.0
2020-09-24 12:15:00,343.38,343.8,342.67,343.11,16266.0,317.1324,317.5203,316.4767,316.883,16266.0
2020-09-24 12:20:00,343.22,343.51,342.82,343.17,13252.0,316.9846,317.2525,316.6152,316.9384,13252.0
2020-09-24 12:25:00,343.0,343.61,343.0,343.04,13271.0,316.7814,317.3448,316.7814,316.8184,13271.0
2020-09-24 12:30:00,343.08,343.17,342.54,342.66,12571.0,316.8553,316.9384,316.3566,316.4674,12571.0
2020-09-24 12:35:00,342.81,342.81,341.58,341.75,14553.0,316.606,316.606,315.47,315.627,14553.0
2020-09-24 12:40:00,341.67,342.8,341.63,342.4,41278.0,315.5531,316.5967,315.5162,316.2273,41278.0
2020-09-24 12:45:00,342.32,343.05,342.16,342.99,24004.0,316.1534,316.8276,316.0056,316.7722,24004.0
2020-09-24 12:50:00,343.14,343.17,342.68,342.87,23380.0,316.9107,316.9384,316.4859,316.6614,23380.0
2020-09-24 12:55:00,342.91,343.49,342.86,343.29,23889.0,316.6983,317.234,316.6521,317.0493,23889.0
2020-09-24 13:00:00,343.3,343.69,343.2,343.68,24622.0,317.0585,317.4187,316.9661,317.4095,24622.0
2020-09-24 13:05:00,343.58,343.75,343.3,343.63,9571.0,317.3171,317.4741,317.0585,317.3633,9571.0
2020-09-24 13:10:00,343.84,344.57,343.72,344.43,29070.0,317.5572,318.2314,317.4464,318.1021,29070.0
2020-09-24 13:15:00,344.5,344.8,344.27,344.32,23421.0,318.1668,318.4438,317.9544,318.0005,23421.0
2020-09-24 13:20:00,344.43,345.61,344.43,345.52,49240.0,318.1021,319.1919,318.1021,319.1088,49240.0
2020-09-24 13:25:00,345.57,346.41,345.45,346.15,44982.0,319.155,319.9308,319.0442,319.6907,44982.0
2020-09-24 13:30:00,346.23,347.08,346.05,346.96,82974.0,319.7645,320.5496,319.5983,320.4387,82974.0
2020-09-24 13:35:00,346.97,346.97,345.6,346.41,67129.0,320.448,320.448,319.1827,319.9308,67129.0
2020-09-24 13:40:00,346.41,346.77,346.21,346.52,27878.0,319.9308,320.2633,319.7461,320.0324,27878.0
2020-09-24 13:45:00,346.47,346.86,346.21,346.44,23886.0,319.9862,320.3464,319.7461,319.9585,23886.0
2020-09-24 13:50:00,346.47,346.7,346.29,346.37,18124.0,319.9862,320.1986,319.82,319.8938,18124.0
2020-09-24 13:55:00,346.33,346.59,346.17,346.24,23651.0,319.8569,320.097,319.7091,319.7738,23651.0
2020-09-24 14:00:00,346.29,346.36,345.51,345.84,17989.0,319.82,319.8846,319.0996,319.4044,17989.0
2020-09-24 14:05:00,345.82,346.44,345.79,346.29,24094.0,319.3859,319.9585,319.3582,319.82,24094.0
2020-09-24 14:10:00,346.24,346.61,346.12,346.41,18983.0,319.7738,320.1155,319.6629,319.9308,18983.0
2020-09-24 14:15:00,346.47,346.67,345.37,345.46,29200.0,319.9862,320.1709,318.9703,319.0534,29200.0
2020-09-24 14:20:00,345.43,345.55,344.65,344.81,26679.0,319.0257,319.1365,318.3053,318.4531,26679.0
2020-09-24 14:25:00,344.75,345.67,344.74,345.48,29955.0,318.3977,319.2473,318.3884,319.0719,29955.0
2020-09-24 14:30:00,345.46,346.68,345.25,346.53,38263.0,319.0534,320.1801,318.8594,320.0416,38263.0
2020-09-24 14:35:00,346.43,347.14,346.05,346.86,36724.0,319.9493,320.605,319.5983,320.3464,36724.0
2020-09-24 14:40:00,346.82,347.24,346.6,347.24,41198.0,320.3094,320.6973,320.1063,320.6973,41198.0
2020-09-24 14:45:00,347.27,347.3,346.0,346.0,39114.0,320.725,320.7527,319.5521,319.5521,39114.0
2020-09-24 14:50:00,345.95,346.11,345.44,345.54,29534.0,319.5059,319.6537,319.0349,319.1273,29534.0
2020-09-24 14:55:00,345.49,345.88,344.78,344.96,28360.0,319.0811,319.4413,318.4254,318.5916,28360.0
2020-09-24 15:00:00,345.0,345.22,344.62,344.76,24297.0,318.6286,318.8317,318.2776,318.4069,24297.0
2020-09-24 15:05:00,344.82,345.34,344.68,345.21,28704.0,318.4623,318.9426,318.333,318.8225,28704.0
2020-09-24 15:10:00,345.16,345.85,345.03,345.78,28056.0,318.7763,319.4136,318.6563,319.3489,28056.0
2020-09-24 15:15:00,345.57,346.69,345.55,346.15,59552.0,319.155,320.1894,319.1365,319.6907,59552.0
2020-09-24 15:20:00,346.08,346.29,345.01,345.41,70376.0,319.626,319.82,318.6378,319.0072,70376.0
2020-09-24 15:25:00,345.37,345.81,345.13,345.57,54756.0,318.9703,319.3766,318.7486,319.155,54756.0
2020-09-24 15:30:00,345.58,346.12,345.33,346.1,82310.0,319.1642,319.6629,318.9333,319.6445,82310.0
2020-09-24 15:35:00,346.08,346.84,346.0,346.8,90393.0,319.626,320.3279,319.5521,320.291,90393.0
2020-09-24 15:40:00,346.81,347.14,346.5,346.98,82000.0,320.3002,320.605,320.0139,320.4572,82000.0
2020-09-24 15:45:00,347.07,347.34,346.23,346.3,133023.0,320.5403,320.7897,319.7645,319.8292,133023.0
2020-09-24 15:50:00,346.26,347.24,346.01,346.75,160075.0,319.7922,320.6973,319.5614,320.2448,160075.0
2020-09-24 15:55:00,346.7,347.25,346.15,347.12,328569.0,320.1986,320.7066,319.6907,320.5865,328569.0
2020-09-25 09:30:00,340.6,343.34,339.53,341.44,382593.0,314.5649,317.0954,313.5767,315.3407,382593.0
2020-09-25 09:35:00,341.42,343.7,338.89,339.24,213161.0,315.3222,317.4279,312.9856,313.3088,213161.0
2020-09-25 09:40:00,339.31,339.41,338.12,339.03,159535.0,313.3735,313.4659,312.2745,313.1149,159535.0
2020-09-25 09:45:00,339.06,340.36,338.44,338.47,165931.0,313.1426,314.3432,312.57,312.5977,165931.0
2020-09-25 09:50:00,338.45,338.65,337.25,337.74,151929.0,312.5792,312.7639,311.471,311.9235,151929.0
2020-09-25 09:55:00,337.74,338.36,337.41,337.7,115217.0,311.9235,312.4961,311.6187,311.8866,115217.0
2020-09-25 10:00:00,337.67,338.09,337.25,337.82,78507.0,311.8589,312.2468,311.471,311.9974,78507.0
2020-09-25 10:05:00,337.83,338.1,336.86,336.88,87228.0,312.0066,312.256,311.1108,311.1292,87228.0
2020-09-25 10:10:00,336.91,337.03,335.36,335.77,194920.0,311.157,311.2678,309.7254,310.1041,194920.0
2020-09-25 10:15:00,335.74,336.75,335.42,336.09,121499.0,310.0764,311.0092,309.7808,310.3996,121499.0
2020-09-25 10:20:00,336.1,337.22,335.6,337.18,110313.0,310.4089,311.4433,309.9471,311.4063,110313.0
2020-09-25 10:25:00,337.13,338.38,337.08,337.93,172967.0,311.3601,312.5146,311.314,312.099,172967.0
2020-09-25 10:30:00,337.97,338.36,337.13,338.15,67206.0,312.1359,312.4961,311.3601,312.3022,67206.0
2020-09-25 10:35:00,338.13,339.0,337.91,339.0,60277.0,312.2837,313.0872,312.0805,313.0872,60277.0
2020-09-25 10:40:00,339.07,339.31,338.43,338.92,72014.0,313.1518,313.3735,312.5608,313.0133,72014.0
2020-09-25 10:45:00,338.83,338.97,338.13,338.34,42090.0,312.9302,313.0595,312.2837,312.4776,42090.0
2020-09-25 10:50:00,338.32,338.88,338.11,338.82,38110.0,312.4592,312.9764,312.2652,312.921,38110.0
2020-09-25 10:55:00,338.73,339.89,338.51,339.61,72922.0,312.8378,313.9092,312.6346,313.6506,72922.0
2020-09-25 11:00:00,339.51,339.62,338.64,339.15,49788.0,313.5582,313.6598,312.7547,313.2257,49788.0
2020-09-25 11:05:00,339.28,339.87,339.0,339.74,31977.0,313.3458,313.8907,313.0872,313.7706,31977.0
2020-09-25 11:10:00,339.8,340.13,339.42,339.61,52779.0,313.826,314.1308,313.4751,313.6506,52779.0
2020-09-25 11:15:00,339.61,340.05,339.41,339.68,33868.0,313.6506,314.0569,313.4659,313.7152,33868.0
2020-09-25 11:20:00,339.66,339.7,338.36,338.42,53991.0,313.6967,313.7337,312.4961,312.5515,53991.0
2020-09-25 11:25:00,338.38,339.2,338.37,338.7,33464.0,312.5146,313.2719,312.5053,312.8101,33464.0
2020-09-25 11:30:00,338.69,338.75,338.06,338.45,35322.0,312.8009,312.8563,312.219,312.5792,35322.0
2020-09-25 11:35:00,338.44,338.6,337.55,337.82,39052.0,312.57,312.7178,311.748,311.9974,39052.0
2020-09-25 11:40:00,337.9,338.5,337.67,338.23,49066.0,312.0713,312.6254,311.8589,312.3761,49066.0
2020-09-25 11:45:00,338.23,338.87,338.14,338.41,40701.0,312.3761,312.9671,312.2929,312.5423,40701.0
2020-09-25 11:50:00,338.41,338.8,338.26,338.39,15600.0,312.5423,312.9025,312.4038,312.5238,15600.0
2020-09-25 11:55:00,338.43,338.81,338.25,338.26,33576.0,312.5608,312.9117,312.3945,312.4038,33576.0
2020-09-25 12:00:00,338.28,339.22,338.22,339.17,34689.0,312.4222,313.2904,312.3668,313.2442,34689.0
2020-09-25 12:05:00,339.23,339.79,339.1,339.74,29956.0,313.2996,313.8168,313.1795,313.7706,29956.0
2020-09-25 12:10:00,339.71,340.06,339.64,340.04,34706.0,313.7429,314.0662,313.6783,314.0477,34706.0
2020-09-25 12:15:00,340.04,340.33,339.85,340.02,45394.0,314.0477,314.3155,313.8722,314.0292,45394.0
2020-09-25 12:20:00,340.03,340.04,339.27,339.29,33801.0,314.0385,314.0477,313.3366,313.355,33801.0
2020-09-25 12:25:00,339.47,339.49,338.68,339.09,43822.0,313.5213,313.5397,312.7917,313.1703,43822.0
2020-09-25 12:30:00,339.16,339.22,338.85,339.04,25572.0,313.235,313.2904,312.9487,313.1241,25572.0
2020-09-25 12:35:00,339.02,339.48,338.91,339.37,21273.0,313.1057,313.5305,313.0041,313.4289,21273.0
2020-09-25 12:40:00,339.42,339.96,339.39,339.85,36242.0,313.4751,313.9738,313.4474,313.8722,36242.0
2020-09-25 12:45:00,339.85,340.25,339.42,340.13,40731.0,313.8722,314.2416,313.4751,314.1308,40731.0
2020-09-25 12:50:00,340.13,340.57,340.09,340.55,36192.0,314.1308,314.5372,314.0939,314.5187,36192.0
2020-09-25 12:55:00,340.52,340.6,340.13,340.36,21045.0,314.491,314.5649,314.1308,314.3432,21045.0
2020-09-25 13:00:00,340.38,340.68,340.13,340.52,35654.0,314.3617,314.6388,314.1308,314.491,35654.0
2020-09-25 13:05:00,340.47,340.77,340.4,340.71,16558.0,314.4448,314.7219,314.3802,314.6665,16558.0
2020-09-25 13:10:00,340.7,340.85,340.57,340.75,23672.0,314.6572,314.7958,314.5372,314.7034,23672.0
2020-09-25 13:15:00,340.72,341.0,340.12,340.2,31686.0,314.6757,314.9343,314.1216,314.1955,31686.0
2020-09-25 13:20:00,340.21,340.36,339.56,339.63,36930.0,314.2047,314.3432,313.6044,313.669,36930.0
2020-09-25 13:25:00,339.6,340.31,339.59,340.25,26110.0,313.6413,314.2971,313.6321,314.2416,26110.0
2020-09-25 13:30:00,340.25,340.76,340.18,340.51,37631.0,314.2416,314.7127,314.177,314.4818,37631.0
2020-09-25 13:35:00,340.51,340.63,340.22,340.34,25964.0,314.4818,314.5926,314.2139,314.3248,25964.0
2020-09-25 13:40:00,340.43,341.06,340.42,341.05,26424.0,314.4079,314.9897,314.3986,314.9805,26424.0
2020-09-25 13:45:00,341.06,341.41,341.03,341.21,27124.0,314.9897,315.313,314.962,315.1283,27124.0
2020-09-25 13:50:00,341.22,341.41,341.12,341.19,32823.0,315.1375,315.313,315.0451,315.1098,32823.0
2020-09-25 13:55:00,341.19,341.19,340.56,340.64,36019.0,315.1098,315.1098,314.5279,314.6018,36019.0
2020-09-25 14:00:00,340.6,340.9,340.35,340.9,20895.0,314.5649,314.842,314.334,314.842,20895.0
2020-09-25 14:05:00,340.91,341.19,340.83,341.18,26012.0,314.8512,315.1098,314.7773,315.1006,26012.0
2020-09-25 14:10:00,341.2,341.42,341.14,341.4,21595.0,315.119,315.3222,315.0636,315.3037,21595.0
2020-09-25 14:15:00,341.37,341.76,341.32,341.7,54890.0,315.276,315.6362,315.2299,315.5808,54890.0
2020-09-25 14:20:00,341.72,342.26,341.41,342.11,63890.0,315.5993,316.098,315.313,315.9595,63890.0
2020-09-25 14:25:00,342.13,342.29,341.71,341.97,33612.0,315.9779,316.1257,315.59,315.8302,33612.0
2020-09-25 14:30:00,341.96,342.03,341.48,341.48,28447.0,315.8209,315.8856,315.3776,315.3776,28447.0
2020-09-25 14:35:00,341.52,341.77,341.3,341.31,28458.0,315.4146,315.6455,315.2114,315.2206,28458.0
2020-09-25 14:40:00,341.41,341.56,341.11,341.13,24353.0,315.313,315.4515,315.0359,315.0544,24353.0
2020-09-25 14:45:00,341.17,341.62,341.17,341.4,17575.0,315.0913,315.5069,315.0913,315.3037,17575.0
2020-09-25 14:50:00,341.37,341.9,341.37,341.9,31723.0,315.276,315.7655,315.276,315.7655,31723.0
2020-09-25 14:55:00,341.88,341.88,341.14,341.58,27179.0,315.747,315.747,315.0636,315.47,27179.0
2020-09-25 15:00:00,341.5,342.27,341.5,342.22,40401.0,315.3961,316.1072,315.3961,316.0611,40401.0
2020-09-25 15:05:00,342.2,342.73,342.07,342.56,57718.0,316.0426,316.5321,315.9225,316.3751,57718.0
2020-09-25 15:10:00,342.56,342.87,342.24,342.31,38151.0,316.3751,316.6614,316.0795,316.1442,38151.0
2020-09-25 15:15:00,342.27,343.0,342.27,342.94,37518.0,316.1072,316.7814,316.1072,316.726,37518.0
2020-09-25 15:20:00,342.94,343.62,342.88,343.6,71196.0,316.726,317.354,316.6706,317.3356,71196.0
2020-09-25 15:25:00,343.61,343.77,343.41,343.77,82425.0,317.3448,317.4926,317.1601,317.4926,82425.0
2020-09-25 15:30:00,343.74,343.77,342.91,343.0,67702.0,317.4649,317.4926,316.6983,316.7814,67702.0
2020-09-25 15:35:00,343.0,343.26,342.14,342.14,53955.0,316.7814,317.0216,315.9872,315.9872,53955.0
2020-09-25 15:40:00,342.18,342.91,342.06,342.9,53455.0,316.0241,316.6983,315.9133,316.6891,53455.0
2020-09-25 15:45:00,342.89,343.3,342.64,343.3,61740.0,316.6798,317.0585,316.449,317.0585,61740.0
2020-09-25 15:50:00,343.28,343.54,342.74,343.38,111071.0,317.04,317.2802,316.5413,317.1324,111071.0
2020-09-25 15:55:00,343.38,343.43,342.19,342.58,181013.0,317.1324,317.1786,316.0334,316.3935,181013.0
2020-09-28 09:30:00,343.23,343.96,343.1,343.4,122964.0,316.9939,317.6681,316.8738,317.1509,122964.0
2020-09-28 09:35:00,343.26,345.27,343.26,345.12,71644.0,317.0216,318.8779,317.0216,318.7394,71644.0
2020-09-28 09:40:00,345.12,345.76,344.25,344.38,59457.0,318.7394,319.3305,317.9359,318.056,59457.0
2020-09-28 09:45:00,344.39,345.55,344.39,344.94,38585.0,318.0652,319.1365,318.0652,318.5731,38585.0
2020-09-28 09:50:00,344.94,345.0,344.29,344.9,27906.0,318.5731,318.6286,317.9728,318.5362,27906.0
2020-09-28 09:55:00,344.89,345.86,344.58,345.4,37465.0,318.527,319.4228,318.2407,318.998,37465.0
2020-09-28 10:00:00,345.31,345.88,345.3,345.61,24417.0,318.9149,319.4413,318.9056,319.1919,24417.0
2020-09-28 10:05:00,345.64,345.65,344.56,344.91,26680.0,319.2196,319.2289,318.2222,318.5454,26680.0
2020-09-28 10:10:00,344.87,345.62,344.8,345.61,43090.0,318.5085,319.2012,318.4438,319.1919,43090.0
2020-09-28 10:15:00,345.65,346.37,345.54,346.37,120955.0,319.2289,319.8938,319.1273,319.8938,120955.0
2020-09-28 10:20:00,346.3,347.14,346.2,347.04,48254.0,319.8292,320.605,319.7368,320.5126,48254.0
2020-09-28 10:25:00,347.09,347.37,346.68,346.68,45595.0,320.5588,320.8174,320.1801,320.1801,45595.0
2020-09-28 10:30:00,346.85,347.39,346.37,346.43,32110.0,320.3371,320.8359,319.8938,319.9493,32110.0
2020-09-28 10:35:00,346.47,346.66,345.53,345.97,29597.0,319.9862,320.1617,319.118,319.5244,29597.0
2020-09-28 10:40:00,346.04,346.24,345.6,345.88,15154.0,319.5891,319.7738,319.1827,319.4413,15154.0
2020-09-28 10:45:00,345.93,346.0,345.24,345.35,17427.0,319.4875,319.5521,318.8502,318.9518,17427.0
2020-09-28 10:50:00,345.4,345.57,344.24,344.48,28609.0,318.998,319.155,317.9267,318.1483,28609.0
2020-09-28 10:55:00,344.39,345.45,344.38,345.38,30933.0,318.0652,319.0442,318.056,318.9795,30933.0
2020-09-28 11:00:00,345.45,346.49,345.45,346.36,32116.0,319.0442,320.0047,319.0442,319.8846,32116.0
2020-09-28 11:05:00,346.36,346.87,346.28,346.29,23631.0,319.8846,320.3556,319.8107,319.82,23631.0
2020-09-28 11:10:00,346.35,346.69,346.19,346.57,14140.0,319.8754,320.1894,319.7276,320.0786,14140.0
2020-09-28 11:15:00,346.62,346.89,346.29,346.59,16239.0,320.1247,320.3741,319.82,320.097,16239.0
2020-09-28 11:20:00,346.62,346.96,346.3,346.88,21954.0,320.1247,320.4387,319.8292,320.3649,21954.0
2020-09-28 11:25:00,346.88,346.89,346.3,346.53,35409.0,320.3649,320.3741,319.8292,320.0416,35409.0
2020-09-28 11:30:00,346.48,346.77,346.13,346.56,23493.0,319.9954,320.2633,319.6722,320.0693,23493.0
2020-09-28 11:35:00,346.61,347.18,346.52,347.06,36107.0,320.1155,320.6419,320.0324,320.5311,36107.0
2020-09-28 11:40:00,347.1,347.1,346.69,346.76,15789.0,320.568,320.568,320.1894,320.254,15789.0
2020-09-28 11:45:00,346.76,346.98,346.54,346.78,24227.0,320.254,320.4572,320.0508,320.2725,24227.0
2020-09-28 11:50:00,346.78,347.29,346.68,347.29,17379.0,320.2725,320.7435,320.1801,320.7435,17379.0
2020-09-28 11:55:00,347.29,347.45,346.77,347.39,14542.0,320.7435,320.8913,320.2633,320.8359,14542.0
2020-09-28 12:00:00,347.34,347.34,346.77,346.78,10195.0,320.7897,320.7897,320.2633,320.2725,10195.0
2020-09-28 12:05:00,346.71,346.78,346.32,346.68,17898.0,320.2078,320.2725,319.8477,320.1801,17898.0
2020-09-28 12:10:00,346.66,347.06,346.61,346.86,15177.0,320.1617,320.5311,320.1155,320.3464,15177.0
2020-09-28 12:15:00,346.91,347.02,346.2,346.3,10544.0,320.3926,320.4942,319.7368,319.8292,10544.0
2020-09-28 12:20:00,346.41,346.56,346.22,346.39,9557.0,319.9308,320.0693,319.7553,319.9123,9557.0
2020-09-28 12:25:00,346.4,346.65,346.31,346.62,10162.0,319.9215,320.1524,319.8384,320.1247,10162.0
2020-09-28 12:30:00,346.66,347.31,346.6,347.31,15604.0,320.1617,320.762,320.1063,320.762,15604.0
2020-09-28 12:35:00,347.32,347.38,347.17,347.29,10782.0,320.7712,320.8266,320.6327,320.7435,10782.0
2020-09-28 12:40:00,347.42,347.74,347.42,347.7,18786.0,320.8636,321.1591,320.8636,321.1222,18786.0
2020-09-28 12:45:00,347.72,347.97,347.56,347.94,13503.0,321.1406,321.3715,320.9929,321.3438,13503.0
2020-09-28 12:50:00,347.97,348.0,347.37,347.71,21858.0,321.3715,321.3992,320.8174,321.1314,21858.0
2020-09-28 12:55:00,347.72,347.85,347.58,347.76,10291.0,321.1406,321.2607,321.0113,321.1776,10291.0
2020-09-28 13:00:00,347.8,348.07,347.6,347.79,21060.0,321.2145,321.4639,321.0298,321.2053,21060.0
2020-09-28 13:05:00,347.75,348.1,347.7,348.0,15499.0,321.1684,321.4916,321.1222,321.3992,15499.0
2020-09-28 13:10:00,348.06,348.11,347.71,348.11,15952.0,321.4547,321.5008,321.1314,321.5008,15952.0
2020-09-28 13:15:00,348.12,348.15,347.8,347.9,14099.0,321.5101,321.5378,321.2145,321.3069,14099.0
2020-09-28 13:20:00,347.9,348.26,347.9,348.21,29574.0,321.3069,321.6394,321.3069,321.5932,29574.0
2020-09-28 13:25:00,348.21,348.3,347.96,348.05,13861.0,321.5932,321.6763,321.3623,321.4454,13861.0
2020-09-28 13:30:00,348.06,348.9,348.06,348.87,18312.0,321.4547,322.2304,321.4547,322.2027,18312.0
2020-09-28 13:35:00,348.87,348.92,348.65,348.84,20499.0,322.2027,322.2489,321.9996,322.175,20499.0
2020-09-28 13:40:00,348.86,349.22,348.8,349.2,26113.0,322.1935,322.526,322.1381,322.5075,26113.0
2020-09-28 13:45:00,349.18,349.25,348.86,349.04,23992.0,322.489,322.5537,322.1935,322.3597,23992.0
2020-09-28 13:50:00,349.05,349.1,348.64,348.78,39926.0,322.369,322.4152,321.9903,322.1196,39926.0
2020-09-28 13:55:00,348.79,349.19,348.78,348.88,16701.0,322.1289,322.4983,322.1196,322.212,16701.0
2020-09-28 14:00:00,348.97,349.08,348.44,348.61,16494.0,322.2951,322.3967,321.8056,321.9626,16494.0
2020-09-28 14:05:00,348.58,348.67,348.37,348.51,21144.0,321.9349,322.018,321.741,321.8703,21144.0
2020-09-28 14:10:00,348.52,349.2,348.5,348.88,23064.0,321.8795,322.5075,321.861,322.212,23064.0
2020-09-28 14:15:00,348.96,349.25,348.86,348.94,18727.0,322.2859,322.5537,322.1935,322.2674,18727.0
2020-09-28 14:20:00,348.89,348.89,348.43,348.56,13099.0,322.2212,322.2212,321.7964,321.9164,13099.0
2020-09-28 14:25:00,348.47,348.86,348.47,348.66,12910.0,321.8333,322.1935,321.8333,322.0088,12910.0
2020-09-28 14:30:00,348.67,348.88,348.52,348.57,14612.0,322.018,322.212,321.8795,321.9257,14612.0
2020-09-28 14:35:00,348.58,349.13,348.55,349.13,9307.0,321.9349,322.4429,321.9072,322.4429,9307.0
2020-09-28 14:40:00,349.07,349.49,348.98,349.26,18399.0,322.3875,322.7753,322.3043,322.5629,18399.0
2020-09-28 14:45:00,349.31,349.32,348.42,348.45,24975.0,322.6091,322.6183,321.7871,321.8148,24975.0
2020-09-28 14:50:00,348.44,348.8,348.44,348.54,15437.0,321.8056,322.1381,321.8056,321.898,15437.0
2020-09-28 14:55:00,348.57,348.84,348.57,348.77,13002.0,321.9257,322.175,321.9257,322.1104,13002.0
2020-09-28 15:00:00,348.72,348.88,348.4,348.72,17913.0,322.0642,322.212,321.7687,322.0642,17913.0
2020-09-28 15:05:00,348.74,349.04,348.61,348.65,17475.0,322.0827,322.3597,321.9626,321.9996,17475.0
2020-09-28 15:10:00,348.69,348.98,348.65,348.88,23446.0,322.0365,322.3043,321.9996,322.212,23446.0
2020-09-28 15:15:00,348.94,349.26,348.72,348.89,27518.0,322.2674,322.5629,322.0642,322.2212,27518.0
2020-09-28 15:20:00,348.88,349.09,348.75,348.8,26947.0,322.212,322.4059,322.0919,322.1381,26947.0
2020-09-28 15:25:00,348.83,349.06,348.64,348.9,21014.0,322.1658,322.3782,321.9903,322.2304,21014.0
2020-09-28 15:30:00,348.86,348.86,348.27,348.64,35436.0,322.1935,322.1935,321.6486,321.9903,35436.0
2020-09-28 15:35:00,348.67,348.91,348.64,348.88,18852.0,322.018,322.2397,321.9903,322.212,18852.0
2020-09-28 15:40:00,348.86,349.57,348.8,349.55,39396.0,322.1935,322.8492,322.1381,322.8308,39396.0
2020-09-28 15:45:00,349.56,349.74,348.74,348.87,47467.0,322.84,323.0062,322.0827,322.2027,47467.0
2020-09-28 15:50:00,348.77,349.66,348.68,349.55,57350.0,322.1104,322.9324,322.0273,322.8308,57350.0
2020-09-28 15:55:00,349.53,349.77,349.17,349.76,97122.0,322.8123,323.0339,322.4798,323.0247,97122.0
2020-09-29 09:30:00,348.95,349.0,347.1,347.82,72447.0,322.2766,322.3228,320.568,321.233,72447.0
2020-09-29 09:35:00,347.94,348.86,347.78,348.6,34122.0,321.3438,322.1935,321.1961,321.9534,34122.0
2020-09-29 09:40:00,348.66,349.11,347.76,348.79,26976.0,322.0088,322.4244,321.1776,322.1289,26976.0
2020-09-29 09:45:00,348.78,350.69,348.75,350.6,50827.0,322.1196,323.8836,322.0919,323.8005,50827.0
2020-09-29 09:50:00,350.48,351.54,350.48,350.9,36761.0,323.6897,324.6686,323.6897,324.0776,36761.0
2020-09-29 09:55:00,350.9,351.39,350.53,351.36,21364.0,324.0776,324.5301,323.7359,324.5024,21364.0
2020-09-29 10:00:00,351.37,351.75,350.66,351.67,33688.0,324.5116,324.8626,323.8559,324.7887,33688.0
2020-09-29 10:05:00,351.68,352.27,351.44,352.16,31306.0,324.7979,325.3428,324.5763,325.2413,31306.0
2020-09-29 10:10:00,352.23,352.37,351.73,352.0,21738.0,325.3059,325.4352,324.8441,325.0935,21738.0
2020-09-29 10:15:00,351.96,352.31,351.72,351.92,26593.0,325.0565,325.3798,324.8349,325.0196,26593.0
2020-09-29 10:20:00,351.9,352.3,351.58,352.3,20324.0,325.0011,325.3706,324.7056,325.3706,20324.0
2020-09-29 10:25:00,352.3,352.66,352.19,352.34,37772.0,325.3706,325.703,325.269,325.4075,37772.0
2020-09-29 10:30:00,352.42,352.47,351.58,351.64,18672.0,325.4814,325.5276,324.7056,324.761,18672.0
2020-09-29 10:35:00,351.74,351.74,350.84,350.95,16671.0,324.8534,324.8534,324.0222,324.1237,16671.0
2020-09-29 10:40:00,350.86,350.87,349.78,350.31,29645.0,324.0406,324.0499,323.0432,323.5327,29645.0
2020-09-29 10:45:00,350.32,350.33,349.82,349.95,19378.0,323.5419,323.5511,323.0801,323.2002,19378.0
2020-09-29 10:50:00,350.0,350.17,349.51,349.84,11521.0,323.2464,323.4034,322.7938,323.0986,11521.0
2020-09-29 10:55:00,349.85,350.11,349.59,349.59,8762.0,323.1078,323.348,322.8677,322.8677,8762.0
2020-09-29 11:00:00,349.49,349.62,348.85,349.1,19841.0,322.7753,322.8954,322.1843,322.4152,19841.0
2020-09-29 11:05:00,349.13,349.64,349.03,349.33,9263.0,322.4429,322.9139,322.3505,322.6276,9263.0
2020-09-29 11:10:00,349.4,349.48,348.92,349.06,11363.0,322.6922,322.7661,322.2489,322.3782,11363.0
2020-09-29 11:15:00,349.2,349.24,348.85,348.93,8929.0,322.5075,322.5445,322.1843,322.2582,8929.0
2020-09-29 11:20:00,348.88,349.6,348.88,349.33,12038.0,322.212,322.8769,322.212,322.6276,12038.0
2020-09-29 11:25:00,349.38,349.71,349.38,349.56,8829.0,322.6738,322.9785,322.6738,322.84,8829.0
2020-09-29 11:30:00,349.56,349.9,349.55,349.8,9534.0,322.84,323.154,322.8308,323.0617,9534.0
2020-09-29 11:35:00,349.89,350.3,349.82,350.2,15150.0,323.1448,323.5234,323.0801,323.4311,15150.0
2020-09-29 11:40:00,350.2,350.25,349.3,349.52,17472.0,323.4311,323.4773,322.5999,322.8031,17472.0
2020-09-29 11:45:00,349.5,349.73,349.46,349.63,13003.0,322.7846,322.997,322.7476,322.9046,13003.0
2020-09-29 11:50:00,349.6,350.17,349.58,349.87,14723.0,322.8769,323.4034,322.8585,323.1263,14723.0
2020-09-29 11:55:00,349.77,350.08,349.68,349.78,8882.0,323.0339,323.3202,322.9508,323.0432,8882.0
2020-09-29 12:00:00,349.78,349.86,349.06,349.18,13099.0,323.0432,323.1171,322.3782,322.489,13099.0
2020-09-29 12:05:00,349.19,349.45,349.06,349.34,24193.0,322.4983,322.7384,322.3782,322.6368,24193.0
2020-09-29 12:10:00,349.35,349.86,349.32,349.62,8102.0,322.6461,323.1171,322.6183,322.8954,8102.0
2020-09-29 12:15:00,349.6,349.69,349.43,349.59,7933.0,322.8769,322.9601,322.7199,322.8677,7933.0
2020-09-29 12:20:00,349.56,349.57,349.12,349.14,20497.0,322.84,322.8492,322.4336,322.4521,20497.0
2020-09-29 12:25:00,349.24,349.33,349.08,349.23,11272.0,322.5445,322.6276,322.3967,322.5352,11272.0
2020-09-29 12:30:00,349.27,349.47,349.15,349.47,7806.0,322.5722,322.7569,322.4613,322.7569,7806.0
2020-09-29 12:35:00,349.38,350.17,349.38,350.06,12643.0,322.6738,323.4034,322.6738,323.3018,12643.0
2020-09-29 12:40:00,350.03,350.82,350.02,350.78,18237.0,323.2741,324.0037,323.2648,323.9667,18237.0
2020-09-29 12:45:00,350.75,351.21,350.61,351.1,22073.0,323.939,324.3639,323.8097,324.2623,22073.0
2020-09-29 12:50:00,351.04,351.42,350.89,351.15,14384.0,324.2069,324.5578,324.0683,324.3085,14384.0
2020-09-29 12:55:00,351.23,351.7,351.01,351.6,20849.0,324.3823,324.8164,324.1792,324.7241,20849.0
2020-09-29 13:00:00,351.62,351.62,351.0,351.27,12456.0,324.7425,324.7425,324.1699,324.4193,12456.0
2020-09-29 13:05:00,351.35,351.35,350.62,350.94,19078.0,324.4932,324.4932,323.819,324.1145,19078.0
2020-09-29 13:10:00,350.98,351.02,350.6,350.72,16895.0,324.1515,324.1884,323.8005,323.9113,16895.0
2020-09-29 13:15:00,350.79,351.18,350.51,351.1,13749.0,323.976,324.3362,323.7174,324.2623,13749.0
2020-09-29 13:20:00,351.18,351.41,351.13,351.31,6350.0,324.3362,324.5486,324.29,324.4562,6350.0
2020-09-29 13:25:00,351.33,351.72,351.32,351.66,11649.0,324.4747,324.8349,324.4655,324.7795,11649.0
2020-09-29 13:30:00,351.66,351.95,351.66,351.89,13583.0,324.7795,325.0473,324.7795,324.9919,13583.0
2020-09-29 13:35:00,351.89,352.08,351.89,352.05,11342.0,324.9919,325.1674,324.9919,325.1397,11342.0
2020-09-29 13:40:00,352.06,352.5,352.05,352.44,13745.0,325.1489,325.5553,325.1397,325.4999,13745.0
2020-09-29 13:45:00,352.41,352.59,352.21,352.59,16623.0,325.4721,325.6384,325.2874,325.6384,16623.0
2020-09-29 13:50:00,352.59,352.9,352.45,352.68,13014.0,325.6384,325.9247,325.5091,325.7215,13014.0
2020-09-29 13:55:00,352.68,352.88,352.62,352.62,9981.0,325.7215,325.9062,325.6661,325.6661,9981.0
2020-09-29 14:00:00,352.62,352.83,352.59,352.71,11537.0,325.6661,325.86,325.6384,325.7492,11537.0
2020-09-29 14:05:00,352.7,352.81,352.36,352.62,12849.0,325.74,325.8416,325.426,325.6661,12849.0
2020-09-29 14:10:00,352.69,352.85,352.57,352.81,9296.0,325.7307,325.8785,325.6199,325.8416,9296.0
2020-09-29 14:15:00,352.84,353.14,352.5,353.12,16035.0,325.8693,326.1463,325.5553,326.1279,16035.0
2020-09-29 14:20:00,353.05,353.19,352.9,353.06,10355.0,326.0632,326.1925,325.9247,326.0725,10355.0
2020-09-29 14:25:00,353.03,353.31,352.98,353.31,7589.0,326.0448,326.3034,325.9986,326.3034,7589.0
2020-09-29 14:30:00,353.28,353.59,353.21,353.55,13095.0,326.2756,326.5619,326.211,326.525,13095.0
2020-09-29 14:35:00,353.52,353.58,353.13,353.37,10553.0,326.4973,326.5527,326.1371,326.3588,10553.0
2020-09-29 14:40:00,353.35,353.73,353.31,353.67,11076.0,326.3403,326.6912,326.3034,326.6358,11076.0
2020-09-29 14:45:00,353.67,353.92,353.67,353.75,11389.0,326.6358,326.8667,326.6358,326.7097,11389.0
2020-09-29 14:50:00,353.72,353.82,353.43,353.56,13016.0,326.682,326.7744,326.4142,326.5342,13016.0
2020-09-29 14:55:00,353.64,353.95,353.64,353.81,12276.0,326.6081,326.8944,326.6081,326.7651,12276.0
2020-09-29 15:00:00,353.84,353.94,353.25,353.65,14914.0,326.7928,326.8852,326.2479,326.6174,14914.0
2020-09-29 15:05:00,353.7,353.8,353.49,353.79,7805.0,326.6635,326.7559,326.4696,326.7467,7805.0
2020-09-29 15:10:00,353.79,353.86,353.56,353.85,10632.0,326.7467,326.8113,326.5342,326.8021,10632.0
2020-09-29 15:15:00,353.79,354.15,353.71,354.12,17246.0,326.7467,327.0791,326.6728,327.0514,17246.0
2020-09-29 15:20:00,354.16,354.29,353.58,353.89,17904.0,327.0884,327.2084,326.5527,326.839,17904.0
2020-09-29 15:25:00,353.88,353.93,353.31,353.45,15925.0,326.8298,326.876,326.3034,326.4327,15925.0
2020-09-29 15:30:00,353.44,353.71,353.28,353.64,16172.0,326.4234,326.6728,326.2756,326.6081,16172.0
2020-09-29 15:35:00,353.63,353.68,353.17,353.32,16695.0,326.5989,326.6451,326.1741,326.3126,16695.0
2020-09-29 15:40:00,353.3,353.35,352.93,352.95,17443.0,326.2941,326.3403,325.9524,325.9709,17443.0
2020-09-29 15:45:00,352.95,353.43,352.95,353.06,20757.0,325.9709,326.4142,325.9709,326.0725,20757.0
2020-09-29 15:50:00,352.98,353.26,352.83,352.99,36232.0,325.9986,326.2572,325.86,326.0078,36232.0
2020-09-29 15:55:00,353.01,353.01,352.06,352.13,55145.0,326.0263,326.0263,325.1489,325.2135,55145.0
2020-09-30 09:30:00,352.39,353.07,352.01,352.68,35352.0,325.4537,326.0817,325.1027,325.7215,35352.0
2020-09-30 09:35:00,352.75,353.08,352.08,352.15,18388.0,325.7862,326.0909,325.1674,325.232,18388.0
2020-09-30 09:40:00,352.16,352.21,351.59,352.05,17441.0,325.2413,325.2874,324.7148,325.1397,17441.0
2020-09-30 09:45:00,352.1,352.43,351.5,351.66,22496.0,325.1858,325.4906,324.6317,324.7795,22496.0
2020-09-30 09:50:00,351.66,352.16,351.17,352.08,21538.0,324.7795,325.2413,324.3269,325.1674,21538.0
2020-09-30 09:55:00,352.17,352.97,352.07,352.58,19499.0,325.2505,325.9893,325.1581,325.6292,19499.0
2020-09-30 10:00:00,352.52,353.22,352.0,352.96,20312.0,325.5737,326.2202,325.0935,325.9801,20312.0
2020-09-30 10:05:00,352.91,353.21,352.65,352.74,10657.0,325.9339,326.211,325.6938,325.7769,10657.0
2020-09-30 10:10:00,352.86,353.0,352.49,352.99,13334.0,325.8877,326.017,325.546,326.0078,13334.0
2020-09-30 10:15:00,352.96,354.07,352.81,353.94,22352.0,325.9801,327.0053,325.8416,326.8852,22352.0
2020-09-30 10:20:00,353.91,354.35,353.68,354.27,16567.0,326.8575,327.2639,326.6451,327.19,16567.0
2020-09-30 10:25:00,354.28,354.46,353.72,353.93,12101.0,327.1992,327.3654,326.682,326.876,12101.0
2020-09-30 10:30:00,353.97,354.23,353.59,353.77,25517.0,326.9129,327.153,326.5619,326.7282,25517.0
2020-09-30 10:35:00,353.79,353.8,353.32,353.5,10550.0,326.7467,326.7559,326.3126,326.4788,10550.0
2020-09-30 10:40:00,353.57,353.91,353.14,353.2,9157.0,326.5435,326.8575,326.1463,326.2018,9157.0
2020-09-30 10:45:00,353.26,353.56,353.14,353.24,12796.0,326.2572,326.5342,326.1463,326.2387,12796.0
2020-09-30 10:50:00,353.31,353.47,352.78,352.88,14078.0,326.3034,326.4511,325.8139,325.9062,14078.0
2020-09-30 10:55:00,352.88,353.14,352.73,353.04,11348.0,325.9062,326.1463,325.7677,326.054,11348.0
2020-09-30 11:00:00,353.11,353.35,352.93,353.24,12900.0,326.1186,326.3403,325.9524,326.2387,12900.0
2020-09-30 11:05:00,353.25,354.12,353.23,354.06,14406.0,326.2479,327.0514,326.2295,326.996,14406.0
2020-09-30 11:10:00,354.08,354.45,353.95,354.42,15381.0,327.0145,327.3562,326.8944,327.3285,15381.0
2020-09-30 11:15:00,354.33,354.58,354.19,354.24,9532.0,327.2454,327.4763,327.1161,327.1623,9532.0
2020-09-30 11:20:00,354.21,354.42,354.04,354.36,12521.0,327.1346,327.3285,326.9776,327.2731,12521.0
2020-09-30 11:25:00,354.4,354.71,354.4,354.47,16015.0,327.31,327.5963,327.31,327.3747,16015.0
2020-09-30 11:30:00,354.44,354.6,353.92,354.0,19076.0,327.347,327.4947,326.8667,326.9406,19076.0
2020-09-30 11:35:00,354.04,354.14,353.71,353.9,9453.0,326.9776,327.0699,326.6728,326.8483,9453.0
2020-09-30 11:40:00,354.0,354.33,353.84,354.22,8670.0,326.9406,327.2454,326.7928,327.1438,8670.0
2020-09-30 11:45:00,354.22,354.89,354.16,354.89,11849.0,327.1438,327.7626,327.0884,327.7626,11849.0
2020-09-30 11:50:00,354.89,355.14,354.65,355.02,19005.0,327.7626,327.9935,327.5409,327.8826,19005.0
2020-09-30 11:55:00,354.99,355.45,354.96,355.41,11914.0,327.8549,328.2798,327.8272,328.2428,11914.0
2020-09-30 12:00:00,355.41,355.69,355.27,355.6,16230.0,328.2428,328.5014,328.1135,328.4183,16230.0
2020-09-30 12:05:00,355.56,355.81,355.38,355.72,9266.0,328.3814,328.6123,328.2151,328.5291,9266.0
2020-09-30 12:10:00,355.75,355.83,355.5,355.7,14596.0,328.5568,328.6307,328.326,328.5107,14596.0
2020-09-30 12:15:00,355.71,355.81,355.63,355.73,8437.0,328.5199,328.6123,328.446,328.5384,8437.0
2020-09-30 12:20:00,355.73,355.95,355.66,355.81,15382.0,328.5384,328.7416,328.4737,328.6123,15382.0
2020-09-30 12:25:00,355.76,355.8,355.56,355.63,16892.0,328.5661,328.603,328.3814,328.446,16892.0
2020-09-30 12:30:00,355.68,355.87,355.34,355.38,9661.0,328.4922,328.6677,328.1782,328.2151,9661.0
2020-09-30 12:35:00,355.37,355.38,355.11,355.27,8364.0,328.2059,328.2151,327.9658,328.1135,8364.0
2020-09-30 12:40:00,355.26,355.38,355.07,355.38,5885.0,328.1043,328.2151,327.9288,328.2151,5885.0
2020-09-30 12:45:00,355.38,355.89,355.38,355.77,7748.0,328.2151,328.6861,328.2151,328.5753,7748.0
2020-09-30 12:50:00,355.83,356.11,355.63,355.8,11560.0,328.6307,328.8893,328.446,328.603,11560.0
2020-09-30 12:55:00,355.81,356.27,355.81,356.09,13982.0,328.6123,329.0371,328.6123,328.8709,13982.0
2020-09-30 13:00:00,356.08,356.18,355.39,355.46,13561.0,328.8616,328.954,328.2244,328.289,13561.0
2020-09-30 13:05:00,355.49,355.59,355.19,355.49,7206.0,328.3167,328.4091,328.0396,328.3167,7206.0
2020-09-30 13:10:00,355.49,355.53,355.3,355.48,10306.0,328.3167,328.3537,328.1412,328.3075,10306.0
2020-09-30 13:15:00,355.46,355.78,355.46,355.68,12553.0,328.289,328.5845,328.289,328.4922,12553.0
2020-09-30 13:20:00,355.58,355.8,355.39,355.73,12982.0,328.3998,328.603,328.2244,328.5384,12982.0
2020-09-30 13:25:00,355.84,356.2,355.84,356.18,6078.0,328.64,328.9724,328.64,328.954,6078.0
2020-09-30 13:30:00,356.19,356.37,356.04,356.34,14479.0,328.9632,329.1294,328.8247,329.1017,14479.0
2020-09-30 13:35:00,356.31,356.52,356.25,356.51,11138.0,329.074,329.268,329.0186,329.2587,11138.0
2020-09-30 13:40:00,356.53,356.74,356.41,356.66,9204.0,329.2772,329.4712,329.1664,329.3973,9204.0
2020-09-30 13:45:00,356.68,357.02,356.63,356.81,19122.0,329.4158,329.7298,329.3696,329.5358,19122.0
2020-09-30 13:50:00,356.91,357.22,356.83,357.16,17021.0,329.6282,329.9145,329.5543,329.8591,17021.0
2020-09-30 13:55:00,357.11,357.55,357.11,357.52,14490.0,329.8129,330.2193,329.8129,330.1915,14490.0
2020-09-30 14:00:00,357.55,357.57,357.23,357.47,16728.0,330.2193,330.2377,329.9237,330.1454,16728.0
2020-09-30 14:05:00,357.47,357.7,357.39,357.55,25956.0,330.1454,330.3578,330.0715,330.2193,25956.0
2020-09-30 14:10:00,357.61,357.61,357.3,357.58,14703.0,330.2747,330.2747,329.9884,330.247,14703.0
2020-09-30 14:15:00,357.59,357.64,356.78,356.89,21411.0,330.2562,330.3024,329.5081,329.6097,21411.0
2020-09-30 14:20:00,356.84,357.46,355.22,355.74,28474.0,329.5635,330.1361,328.0674,328.5476,28474.0
2020-09-30 14:25:00,355.76,356.6,355.2,356.11,19557.0,328.5661,329.3419,328.0489,328.8893,19557.0
2020-09-30 14:30:00,355.98,356.21,355.47,355.93,10597.0,328.7693,328.9817,328.2982,328.7231,10597.0
2020-09-30 14:35:00,356.05,356.28,355.42,355.45,7736.0,328.8339,329.0463,328.2521,328.2798,7736.0
2020-09-30 14:40:00,355.5,355.89,355.07,355.52,14918.0,328.326,328.6861,327.9288,328.3444,14918.0
2020-09-30 14:45:00,355.33,355.6,354.78,354.78,23116.0,328.1689,328.4183,327.661,327.661,23116.0
2020-09-30 14:50:00,354.72,355.41,354.54,355.08,10971.0,327.6056,328.2428,327.4393,327.9381,10971.0
2020-09-30 14:55:00,355.0,356.15,354.87,356.07,15952.0,327.8642,328.9263,327.7441,328.8524,15952.0
2020-09-30 15:00:00,356.1,356.18,355.6,355.76,9331.0,328.8801,328.954,328.4183,328.5661,9331.0
2020-09-30 15:05:00,355.85,356.62,355.76,356.38,8604.0,328.6492,329.3603,328.5661,329.1387,8604.0
2020-09-30 15:10:00,356.41,356.47,355.13,355.27,12192.0,329.1664,329.2218,327.9842,328.1135,12192.0
2020-09-30 15:15:00,355.0,355.3,354.09,354.4,10079.0,327.8642,328.1412,327.0237,327.31,10079.0
2020-09-30 15:20:00,354.33,354.36,353.5,354.02,16458.0,327.2454,327.2731,326.4788,326.9591,16458.0
2020-09-30 15:25:00,353.92,354.45,353.74,354.37,15550.0,326.8667,327.3562,326.7005,327.2823,15550.0
2020-09-30 15:30:00,354.4,354.4,353.71,354.0,14346.0,327.31,327.31,326.6728,326.9406,14346.0
2020-09-30 15:35:00,354.13,354.69,353.79,354.38,12515.0,327.0607,327.5779,326.7467,327.2916,12515.0
2020-09-30 15:40:00,354.53,355.11,354.32,354.92,20187.0,327.4301,327.9658,327.2361,327.7903,20187.0
2020-09-30 15:45:00,354.87,355.78,354.8,355.67,17764.0,327.7441,328.5845,327.6795,328.483,17764.0
2020-09-30 15:50:00,355.67,356.08,355.39,355.41,32645.0,328.483,328.8616,328.2244,328.2428,32645.0
2020-09-30 15:55:00,355.5,355.86,354.64,354.9,97496.0,328.326,328.6584,327.5317,327.7718,97496.0
2020-10-01 09:30:00,356.26,356.53,355.35,356.39,42114.0,329.0279,329.2772,328.1874,329.1479,42114.0
2020-10-01 09:35:00,356.39,357.3,356.29,356.94,18830.0,329.1479,329.9884,329.0556,329.6559,18830.0
2020-10-01 09:40:00,356.9,357.51,356.32,356.79,20079.0,329.6189,330.1823,329.0833,329.5173,20079.0
2020-10-01 09:45:00,356.53,356.71,356.08,356.68,24103.0,329.2772,329.4435,328.8616,329.4158,24103.0
2020-10-01 09:50:00,356.77,357.22,356.27,356.37,13504.0,329.4989,329.9145,329.0371,329.1294,13504.0
2020-10-01 09:55:00,356.48,356.94,355.69,355.71,12233.0,329.231,329.6559,328.5014,328.5199,12233.0
2020-10-01 10:00:00,355.64,356.7,355.43,356.21,11218.0,328.4552,329.4342,328.2613,328.9817,11218.0
2020-10-01 10:05:00,356.1,356.42,355.81,356.12,8692.0,328.8801,329.1756,328.6123,328.8986,8692.0
2020-10-01 10:10:00,356.21,356.26,355.32,355.4,19776.0,328.9817,329.0279,328.1597,328.2336,19776.0
2020-10-01 10:15:00,355.51,355.95,355.21,355.82,16271.0,328.3352,328.7416,328.0581,328.6215,16271.0
2020-10-01 10:20:00,355.78,356.26,355.7,355.83,11014.0,328.5845,329.0279,328.5107,328.6307,11014.0
2020-10-01 10:25:00,355.81,355.81,354.82,355.25,13953.0,328.6123,328.6123,327.6979,328.0951,13953.0
2020-10-01 10:30:00,355.31,355.95,355.11,355.86,15683.0,328.1505,328.7416,327.9658,328.6584,15683.0
2020-10-01 10:35:00,355.94,356.2,355.7,356.13,6179.0,328.7323,328.9724,328.5107,328.9078,6179.0
2020-10-01 10:40:00,356.12,356.68,356.08,356.49,11127.0,328.8986,329.4158,328.8616,329.2403,11127.0
2020-10-01 10:45:00,356.49,356.65,356.27,356.5,11158.0,329.2403,329.388,329.0371,329.2495,11158.0
2020-10-01 10:50:00,356.37,356.68,356.16,356.22,18591.0,329.1294,329.4158,328.9355,328.9909,18591.0
2020-10-01 10:55:00,356.13,356.66,355.82,356.66,16260.0,328.9078,329.3973,328.6215,329.3973,16260.0
2020-10-01 11:00:00,356.68,356.74,355.96,356.56,8477.0,329.4158,329.4712,328.7508,329.3049,8477.0
2020-10-01 11:05:00,356.56,357.11,356.43,356.87,14307.0,329.3049,329.8129,329.1849,329.5912,14307.0
2020-10-01 11:10:00,356.93,357.69,356.85,357.69,13218.0,329.6466,330.3485,329.5728,330.3485,13218.0
2020-10-01 11:15:00,357.65,357.98,357.58,357.74,15082.0,330.3116,330.6164,330.247,330.3947,15082.0
2020-10-01 11:20:00,357.91,358.54,357.83,358.54,18509.0,330.5517,331.1336,330.4778,331.1336,18509.0
2020-10-01 11:25:00,358.5,358.66,358.15,358.28,10763.0,331.0966,331.2444,330.7734,330.8935,10763.0
2020-10-01 11:30:00,358.28,358.6,358.06,358.58,13102.0,330.8935,331.189,330.6903,331.1705,13102.0
2020-10-01 11:35:00,358.62,358.97,358.49,358.73,12438.0,331.2075,331.5307,331.0874,331.3091,12438.0
2020-10-01 11:40:00,358.69,359.08,358.67,359.01,7659.0,331.2721,331.6323,331.2536,331.5676,7659.0
2020-10-01 11:45:00,358.94,358.96,358.64,358.71,5323.0,331.503,331.5215,331.2259,331.2906,5323.0
2020-10-01 11:50:00,358.6,358.86,358.44,358.86,7920.0,331.189,331.4291,331.0412,331.4291,7920.0
2020-10-01 11:55:00,358.82,358.82,358.13,358.19,9537.0,331.3922,331.3922,330.7549,330.8103,9537.0
2020-10-01 12:00:00,358.14,358.45,357.77,358.28,17020.0,330.7642,331.0505,330.4224,330.8935,17020.0
2020-10-01 12:05:00,358.27,358.72,358.19,358.39,7092.0,330.8842,331.2998,330.8103,330.995,7092.0
2020-10-01 12:10:00,358.36,358.44,357.99,358.35,8394.0,330.9673,331.0412,330.6256,330.9581,8394.0
2020-10-01 12:15:00,358.08,358.33,357.77,358.32,7718.0,330.7087,330.9396,330.4224,330.9304,7718.0
2020-10-01 12:20:00,358.26,358.81,358.07,358.65,13207.0,330.875,331.3829,330.6995,331.2352,13207.0
2020-10-01 12:25:00,358.56,358.7,358.39,358.49,5713.0,331.152,331.2813,330.995,331.0874,5713.0
2020-10-01 12:30:00,358.63,358.75,358.51,358.51,7245.0,331.2167,331.3275,331.1059,331.1059,7245.0
2020-10-01 12:35:00,358.39,358.85,358.3,358.85,7586.0,330.995,331.4199,330.9119,331.4199,7586.0
2020-10-01 12:40:00,358.82,359.08,358.75,359.04,7852.0,331.3922,331.6323,331.3275,331.5954,7852.0
2020-10-01 12:45:00,359.07,359.23,358.64,358.66,7314.0,331.6231,331.7708,331.2259,331.2444,7314.0
2020-10-01 12:50:00,358.64,358.8,358.52,358.8,11577.0,331.2259,331.3737,331.1151,331.3737,11577.0
2020-10-01 12:55:00,358.85,359.06,358.63,358.75,24233.0,331.4199,331.6138,331.2167,331.3275,24233.0
2020-10-01 13:00:00,358.9,359.36,358.9,359.35,10270.0,331.4661,331.8909,331.4661,331.8817,10270.0
2020-10-01 13:05:00,359.47,359.66,359.35,359.62,9247.0,331.9925,332.168,331.8817,332.131,9247.0
2020-10-01 13:10:00,359.66,359.69,358.8,358.8,7952.0,332.168,332.1957,331.3737,331.3737,7952.0
2020-10-01 13:15:00,358.88,359.16,358.76,359.16,9112.0,331.4476,331.7062,331.3368,331.7062,9112.0
2020-10-01 13:20:00,359.1,359.2,358.77,358.98,8231.0,331.6508,331.7431,331.346,331.5399,8231.0
2020-10-01 13:25:00,359.0,359.3,358.37,358.78,10639.0,331.5584,331.8355,330.9766,331.3552,10639.0
2020-10-01 13:30:00,358.78,359.12,358.74,359.07,9966.0,331.3552,331.6692,331.3183,331.6231,9966.0
2020-10-01 13:35:00,358.92,359.35,358.92,359.25,14404.0,331.4845,331.8817,331.4845,331.7893,14404.0
2020-10-01 13:40:00,359.26,359.26,358.74,358.86,11226.0,331.7985,331.7985,331.3183,331.4291,11226.0
2020-10-01 13:45:00,358.91,358.96,358.55,358.57,9301.0,331.4753,331.5215,331.1428,331.1613,9301.0
2020-10-01 13:50:00,358.68,359.13,358.6,359.11,11651.0,331.2629,331.6785,331.189,331.66,11651.0
2020-10-01 13:55:00,359.04,359.14,358.0,358.33,20015.0,331.5954,331.6877,330.6349,330.9396,20015.0
2020-10-01 14:00:00,358.34,358.9,357.73,358.04,22874.0,330.9489,331.4661,330.3855,330.6718,22874.0
2020-10-01 14:05:00,358.0,358.21,356.79,357.37,17509.0,330.6349,330.8288,329.5173,330.053,17509.0
2020-10-01 14:10:00,357.41,357.86,357.15,357.58,12682.0,330.09,330.5056,329.8498,330.247,12682.0
2020-10-01 14:15:00,357.56,357.9,357.36,357.8,8397.0,330.2285,330.5425,330.0438,330.4501,8397.0
2020-10-01 14:20:00,357.75,357.88,357.3,357.8,7795.0,330.404,330.524,329.9884,330.4501,7795.0
2020-10-01 14:25:00,357.96,358.33,357.55,358.32,11169.0,330.5979,330.9396,330.2193,330.9304,11169.0
2020-10-01 14:30:00,358.31,358.76,358.24,358.74,8843.0,330.9212,331.3368,330.8565,331.3183,8843.0
2020-10-01 14:35:00,358.6,358.94,358.49,358.7,10705.0,331.189,331.503,331.0874,331.2813,10705.0
2020-10-01 14:40:00,358.85,359.07,358.61,359.0,9435.0,331.4199,331.6231,331.1982,331.5584,9435.0
2020-10-01 14:45:00,358.91,359.12,358.73,358.85,8491.0,331.4753,331.6692,331.3091,331.4199,8491.0
2020-10-01 14:50:00,358.79,359.39,358.78,359.07,9471.0,331.3645,331.9186,331.3552,331.6231,9471.0
2020-10-01 14:55:00,359.08,359.28,358.95,359.1,10122.0,331.6323,331.817,331.5122,331.6508,10122.0
2020-10-01 15:00:00,359.17,359.45,359.04,359.35,10805.0,331.7154,331.974,331.5954,331.8817,10805.0
2020-10-01 15:05:00,359.3,359.3,358.82,359.0,10413.0,331.8355,331.8355,331.3922,331.5584,10413.0
2020-10-01 15:10:00,358.97,359.02,358.57,358.57,6688.0,331.5307,331.5769,331.1613,331.1613,6688.0
2020-10-01 15:15:00,358.58,358.64,358.13,358.13,7837.0,331.1705,331.2259,330.7549,330.7549,7837.0
2020-10-01 15:20:00,358.12,358.21,357.82,358.0,16901.0,330.7457,330.8288,330.4686,330.6349,16901.0
2020-10-01 15:25:00,358.06,358.27,357.87,358.02,13009.0,330.6903,330.8842,330.5148,330.6533,13009.0
2020-10-01 15:30:00,357.95,358.04,357.54,358.04,19405.0,330.5887,330.6718,330.21,330.6718,19405.0
2020-10-01 15:35:00,357.93,358.07,357.41,357.77,16447.0,330.5702,330.6995,330.09,330.4224,16447.0
2020-10-01 15:40:00,357.78,357.96,357.64,357.89,14225.0,330.4317,330.5979,330.3024,330.5333,14225.0
2020-10-01 15:45:00,357.87,358.69,357.69,358.56,26977.0,330.5148,331.2721,330.3485,331.152,26977.0
2020-10-01 15:50:00,358.55,359.17,358.46,358.59,31617.0,331.1428,331.7154,331.0597,331.1798,31617.0
2020-10-01 15:55:00,358.55,358.93,358.45,358.45,52108.0,331.1428,331.4938,331.0505,331.0505,52108.0
2020-10-02 09:30:00,354.73,356.49,353.5,356.16,75731.0,327.6148,329.2403,326.4788,328.9355,75731.0
2020-10-02 09:35:00,356.03,357.64,355.25,357.19,31194.0,328.8154,330.3024,328.0951,329.8868,31194.0
2020-10-02 09:40:00,357.01,357.84,356.57,356.74,18927.0,329.7205,330.4871,329.3142,329.4712,18927.0
2020-10-02 09:45:00,356.73,357.3,356.38,357.3,18397.0,329.4619,329.9884,329.1387,329.9884,18397.0
2020-10-02 09:50:00,357.1,357.42,356.27,356.52,23774.0,329.8036,330.0992,329.0371,329.268,23774.0
2020-10-02 09:55:00,356.49,356.94,355.87,356.84,27559.0,329.2403,329.6559,328.6677,329.5635,27559.0
2020-10-02 10:00:00,356.67,357.67,356.6,357.01,17829.0,329.4065,330.3301,329.3419,329.7205,17829.0
2020-10-02 10:05:00,356.9,357.39,356.65,356.92,14966.0,329.6189,330.0715,329.388,329.6374,14966.0
2020-10-02 10:10:00,356.85,357.2,356.1,356.27,16761.0,329.5728,329.896,328.8801,329.0371,16761.0
2020-10-02 10:15:00,356.36,356.85,356.0,356.78,17155.0,329.1202,329.5728,328.7877,329.5081,17155.0
2020-10-02 10:20:00,356.76,356.76,356.19,356.19,10562.0,329.4896,329.4896,328.9632,328.9632,10562.0
2020-10-02 10:25:00,356.21,357.3,356.15,357.1,15794.0,328.9817,329.9884,328.9263,329.8036,15794.0
2020-10-02 10:30:00,356.85,357.01,356.24,356.85,11869.0,329.5728,329.7205,329.0094,329.5728,11869.0
2020-10-02 10:35:00,356.59,356.73,354.92,354.92,23306.0,329.3326,329.4619,327.7903,327.7903,23306.0
2020-10-02 10:40:00,354.87,355.4,354.42,354.75,17688.0,327.7441,328.2336,327.3285,327.6333,17688.0
2020-10-02 10:45:00,354.71,355.54,354.66,355.53,15906.0,327.5963,328.3629,327.5502,328.3537,15906.0
2020-10-02 10:50:00,355.4,355.74,354.9,355.74,17851.0,328.2336,328.5476,327.7718,328.5476,17851.0
2020-10-02 10:55:00,355.55,355.88,355.54,355.68,11459.0,328.3721,328.6769,328.3629,328.4922,11459.0
2020-10-02 11:00:00,355.63,356.32,355.29,355.5,16429.0,328.446,329.0833,328.132,328.326,16429.0
2020-10-02 11:05:00,355.26,356.0,354.95,355.78,16386.0,328.1043,328.7877,327.818,328.5845,16386.0
2020-10-02 11:10:00,355.72,356.26,355.72,355.82,10950.0,328.5291,329.0279,328.5291,328.6215,10950.0
2020-10-02 11:15:00,355.91,356.27,355.56,356.21,8891.0,328.7046,329.0371,328.3814,328.9817,8891.0
2020-10-02 11:20:00,356.21,356.41,355.13,355.26,10212.0,328.9817,329.1664,327.9842,328.1043,10212.0
2020-10-02 11:25:00,355.25,355.81,354.7,354.7,17318.0,328.0951,328.6123,327.5871,327.5871,17318.0
2020-10-02 11:30:00,354.67,354.98,354.4,354.4,16036.0,327.5594,327.8457,327.31,327.31,16036.0
2020-10-02 11:35:00,354.65,354.74,354.2,354.22,10651.0,327.5409,327.624,327.1253,327.1438,10651.0
2020-10-02 11:40:00,354.31,354.39,353.82,354.31,18665.0,327.2269,327.3008,326.7744,327.2269,18665.0
2020-10-02 11:45:00,354.12,354.42,354.03,354.39,6983.0,327.0514,327.3285,326.9683,327.3008,6983.0
2020-10-02 11:50:00,354.3,354.46,353.82,354.12,22373.0,327.2177,327.3654,326.7744,327.0514,22373.0
2020-10-02 11:55:00,354.21,354.21,353.5,353.55,18744.0,327.1346,327.1346,326.4788,326.525,18744.0
2020-10-02 12:00:00,353.55,353.6,353.06,353.27,26032.0,326.525,326.5712,326.0725,326.2664,26032.0
2020-10-02 12:05:00,353.25,354.73,352.85,353.74,29007.0,326.2479,327.6148,325.8785,326.7005,29007.0
2020-10-02 12:10:00,353.95,355.19,353.72,354.56,22891.0,326.8944,328.0396,326.682,327.4578,22891.0
2020-10-02 12:15:00,354.72,355.06,354.34,355.05,17725.0,327.6056,327.9196,327.2546,327.9103,17725.0
2020-10-02 12:20:00,355.07,355.48,354.85,355.12,10448.0,327.9288,328.3075,327.7256,327.975,10448.0
2020-10-02 12:25:00,355.03,355.31,354.74,354.84,12821.0,327.8919,328.1505,327.624,327.7164,12821.0
2020-10-02 12:30:00,355.01,355.2,354.5,354.52,10551.0,327.8734,328.0489,327.4024,327.4209,10551.0
2020-10-02 12:35:00,354.59,354.94,354.49,354.94,6241.0,327.4855,327.8088,327.3932,327.8088,6241.0
2020-10-02 12:40:00,354.95,355.26,354.85,355.12,7453.0,327.818,328.1043,327.7256,327.975,7453.0
2020-10-02 12:45:00,355.06,355.19,354.86,355.13,6942.0,327.9196,328.0396,327.7349,327.9842,6942.0
2020-10-02 12:50:00,355.03,355.4,354.68,355.24,8660.0,327.8919,328.2336,327.5686,328.0858,8660.0
2020-10-02 12:55:00,355.14,355.65,355.0,355.02,7501.0,327.9935,328.4645,327.8642,327.8826,7501.0
2020-10-02 13:00:00,355.38,355.71,354.97,355.49,8233.0,328.2151,328.5199,327.8365,328.3167,8233.0
2020-10-02 13:05:00,355.59,355.68,355.0,355.23,14525.0,328.4091,328.4922,327.8642,328.0766,14525.0
2020-10-02 13:10:00,355.23,355.82,355.23,355.47,12520.0,328.0766,328.6215,328.0766,328.2982,12520.0
2020-10-02 13:15:00,355.53,355.75,355.22,355.55,9179.0,328.3537,328.5568,328.0674,328.3721,9179.0
2020-10-02 13:20:00,355.59,356.2,355.46,356.16,6618.0,328.4091,328.9724,328.289,328.9355,6618.0
2020-10-02 13:25:00,356.15,356.39,356.01,356.25,9327.0,328.9263,329.1479,328.797,329.0186,9327.0
2020-10-02 13:30:00,356.4,356.4,355.67,355.69,6713.0,329.1572,329.1572,328.483,328.5014,6713.0
2020-10-02 13:35:00,355.59,356.12,355.59,355.86,4920.0,328.4091,328.8986,328.4091,328.6584,4920.0
2020-10-02 13:40:00,355.93,355.93,354.72,355.13,12402.0,328.7231,328.7231,327.6056,327.9842,12402.0
2020-10-02 13:45:00,354.93,355.19,354.63,354.87,7821.0,327.7995,328.0396,327.5225,327.7441,7821.0
2020-10-02 13:50:00,354.9,355.34,354.78,355.08,5065.0,327.7718,328.1782,327.661,327.9381,5065.0
2020-10-02 13:55:00,355.15,355.25,354.96,355.18,4462.0,328.0027,328.0951,327.8272,328.0304,4462.0
2020-10-02 14:00:00,355.44,355.78,355.35,355.78,5744.0,328.2705,328.5845,328.1874,328.5845,5744.0
2020-10-02 14:05:00,355.8,356.0,355.72,355.85,6485.0,328.603,328.7877,328.5291,328.6492,6485.0
2020-10-02 14:10:00,355.89,356.0,355.78,355.79,7874.0,328.6861,328.7877,328.5845,328.5938,7874.0
2020-10-02 14:15:00,355.93,356.15,355.85,356.05,14334.0,328.7231,328.9263,328.6492,328.8339,14334.0
2020-10-02 14:20:00,356.0,356.46,355.94,356.36,10580.0,328.7877,329.2126,328.7323,329.1202,10580.0
2020-10-02 14:25:00,356.41,356.42,356.06,356.41,7961.0,329.1664,329.1756,328.8431,329.1664,7961.0
2020-10-02 14:30:00,356.41,356.51,356.05,356.41,16109.0,329.1664,329.2587,328.8339,329.1664,16109.0
2020-10-02 14:35:00,356.42,356.45,355.92,356.0,8334.0,329.1756,329.2033,328.7138,328.7877,8334.0
2020-10-02 14:40:00,355.93,356.0,355.69,355.91,8644.0,328.7231,328.7877,328.5014,328.7046,8644.0
2020-10-02 14:45:00,355.87,356.34,355.49,355.8,12334.0,328.6677,329.1017,328.3167,328.603,12334.0
2020-10-02 14:50:00,355.66,355.8,355.32,355.63,11096.0,328.4737,328.603,328.1597,328.446,11096.0
2020-10-02 14:55:00,355.74,356.52,355.74,356.05,9858.0,328.5476,329.268,328.5476,328.8339,9858.0
2020-10-02 15:00:00,355.94,356.14,355.54,356.04,9581.0,328.7323,328.917,328.3629,328.8247,9581.0
2020-10-02 15:05:00,356.09,356.09,355.7,355.9,6704.0,328.8709,328.8709,328.5107,328.6954,6704.0
2020-10-02 15:10:00,355.91,356.34,355.25,355.61,14553.0,328.7046,329.1017,328.0951,328.4275,14553.0
2020-10-02 15:15:00,355.67,355.79,355.33,355.69,8304.0,328.483,328.5938,328.1689,328.5014,8304.0
2020-10-02 15:20:00,355.61,356.03,355.54,355.59,10953.0,328.4275,328.8154,328.3629,328.4091,10953.0
2020-10-02 15:25:00,355.59,356.06,355.59,355.85,11422.0,328.4091,328.8431,328.4091,328.6492,11422.0
2020-10-02 15:30:00,355.87,356.49,355.78,356.41,15225.0,328.6677,329.2403,328.5845,329.1664,15225.0
2020-10-02 15:35:00,356.34,356.79,356.29,356.67,16933.0,329.1017,329.5173,329.0556,329.4065,16933.0
2020-10-02 15:40:00,356.6,356.66,356.17,356.4,24606.0,329.3419,329.3973,328.9447,329.1572,24606.0
2020-10-02 15:45:00,356.36,356.47,356.16,356.47,22058.0,329.1202,329.2218,328.9355,329.2218,22058.0
2020-10-02 15:50:00,356.53,356.63,355.66,355.88,30769.0,329.2772,329.3696,328.4737,328.6769,30769.0
2020-10-02 15:55:00,355.96,356.03,354.85,355.01,73421.0,328.7508,328.8154,327.7256,327.8734,73421.0
2020-10-05 09:30:00,355.33,357.0,355.33,356.76,37043.0,328.1689,329.7113,328.1689,329.4896,37043.0
2020-10-05 09:35:00,356.68,356.75,356.02,356.56,11462.0,329.4158,329.4804,328.8062,329.3049,11462.0
2020-10-05 09:40:00,356.6,356.85,355.92,356.01,11041.0,329.3419,329.5728,328.7138,328.797,11041.0
2020-10-05 09:45:00,356.04,356.4,355.61,355.67,10086.0,328.8247,329.1572,328.4275,328.483,10086.0
2020-10-05 09:50:00,355.51,356.19,355.34,355.87,10496.0,328.3352,328.9632,328.1782,328.6677,10496.0
2020-10-05 09:55:00,355.98,356.37,355.47,356.33,13424.0,328.7693,329.1294,328.2982,329.0925,13424.0
2020-10-05 10:00:00,356.39,356.87,356.36,356.7,9377.0,329.1479,329.5912,329.1202,329.4342,9377.0
2020-10-05 10:05:00,356.69,357.5,356.6,357.36,10494.0,329.425,330.1731,329.3419,330.0438,10494.0
2020-10-05 10:10:00,357.26,357.56,357.15,357.41,9998.0,329.9514,330.2285,329.8498,330.09,9998.0
2020-10-05 10:15:00,357.52,357.78,357.12,357.41,9363.0,330.1915,330.4317,329.8221,330.09,9363.0
2020-10-05 10:20:00,357.53,357.71,357.09,357.44,9343.0,330.2008,330.367,329.7944,330.1177,9343.0
2020-10-05 10:25:00,357.5,357.84,357.45,357.58,6167.0,330.1731,330.4871,330.1269,330.247,6167.0
2020-10-05 10:30:00,357.66,358.08,357.48,357.92,9589.0,330.3208,330.7087,330.1546,330.561,9589.0
2020-10-05 10:35:00,357.83,358.11,357.65,357.97,5336.0,330.4778,330.7364,330.3116,330.6071,5336.0
2020-10-05 10:40:00,358.03,358.28,357.94,358.18,9108.0,330.6626,330.8935,330.5794,330.8011,9108.0
2020-10-05 10:45:00,358.21,358.33,357.92,358.17,10822.0,330.8288,330.9396,330.561,330.7919,10822.0
2020-10-05 10:50:00,358.11,358.22,357.8,357.99,8117.0,330.7364,330.838,330.4501,330.6256,8117.0
2020-10-05 10:55:00,358.11,358.45,357.5,357.5,20024.0,330.7364,331.0505,330.1731,330.1731,20024.0
2020-10-05 11:00:00,357.66,357.9,357.47,357.79,5447.0,330.3208,330.5425,330.1454,330.4409,5447.0
2020-10-05 11:05:00,357.8,358.1,357.77,358.1,7242.0,330.4501,330.7272,330.4224,330.7272,7242.0
2020-10-05 11:10:00,358.22,358.22,357.94,358.01,3169.0,330.838,330.838,330.5794,330.6441,3169.0
2020-10-05 11:15:00,358.14,358.44,358.14,358.35,5891.0,330.7642,331.0412,330.7642,330.9581,5891.0
2020-10-05 11:20:00,358.28,358.44,358.22,358.25,10388.0,330.8935,331.0412,330.838,330.8657,10388.0
2020-10-05 11:25:00,358.24,358.42,358.0,358.29,9904.0,330.8565,331.0227,330.6349,330.9027,9904.0
2020-10-05 11:30:00,358.35,358.35,358.19,358.28,4395.0,330.9581,330.9581,330.8103,330.8935,4395.0
2020-10-05 11:35:00,358.37,358.58,358.21,358.38,9511.0,330.9766,331.1705,330.8288,330.9858,9511.0
2020-10-05 11:40:00,358.39,358.55,357.94,358.0,7341.0,330.995,331.1428,330.5794,330.6349,7341.0
2020-10-05 11:45:00,357.99,358.06,357.64,357.74,11311.0,330.6256,330.6903,330.3024,330.3947,11311.0
2020-10-05 11:50:00,357.72,357.79,357.46,357.62,4793.0,330.3763,330.4409,330.1361,330.2839,4793.0
2020-10-05 11:55:00,357.54,357.68,357.5,357.67,4644.0,330.21,330.3393,330.1731,330.3301,4644.0
2020-10-05 12:00:00,357.67,357.81,357.51,357.66,5739.0,330.3301,330.4594,330.1823,330.3208,5739.0
2020-10-05 12:05:00,357.76,357.98,357.72,357.93,4419.0,330.4132,330.6164,330.3763,330.5702,4419.0
2020-10-05 12:10:00,358.06,358.17,357.96,358.03,18386.0,330.6903,330.7919,330.5979,330.6626,18386.0
2020-10-05 12:15:00,358.0,358.07,357.63,357.68,4065.0,330.6349,330.6995,330.2931,330.3393,4065.0
2020-10-05 12:20:00,357.64,357.64,357.2,357.31,7744.0,330.3024,330.3024,329.896,329.9976,7744.0
2020-10-05 12:25:00,357.23,357.3,357.1,357.1,8788.0,329.9237,329.9884,329.8036,329.8036,8788.0
2020-10-05 12:30:00,357.04,357.05,356.57,356.88,11648.0,329.7482,329.7575,329.3142,329.6005,11648.0
2020-10-05 12:35:00,356.82,356.97,356.68,356.96,6211.0,329.5451,329.6836,329.4158,329.6743,6211.0
2020-10-05 12:40:00,356.97,357.08,356.94,357.07,5028.0,329.6836,329.7852,329.6559,329.7759,5028.0
2020-10-05 12:45:00,357.05,357.25,357.05,357.18,7549.0,329.7575,329.9422,329.7575,329.8775,7549.0
2020-10-05 12:50:00,357.11,357.15,356.86,356.87,4240.0,329.8129,329.8498,329.582,329.5912,4240.0
2020-10-05 12:55:00,356.93,357.15,356.81,357.09,3569.0,329.6466,329.8498,329.5358,329.7944,3569.0
2020-10-05 13:00:00,357.08,357.08,356.82,356.83,4181.0,329.7852,329.7852,329.5451,329.5543,4181.0
2020-10-05 13:05:00,356.83,356.96,356.74,356.79,1937.0,329.5543,329.6743,329.4712,329.5173,1937.0
2020-10-05 13:10:00,356.86,357.06,356.86,357.05,4640.0,329.582,329.7667,329.582,329.7575,4640.0
2020-10-05 13:15:00,357.06,357.06,356.74,356.78,3959.0,329.7667,329.7667,329.4712,329.5081,3959.0
2020-10-05 13:20:00,356.74,356.83,356.73,356.81,8357.0,329.4712,329.5543,329.4619,329.5358,8357.0
2020-10-05 13:25:00,356.83,356.83,356.67,356.76,11031.0,329.5543,329.5543,329.4065,329.4896,11031.0
2020-10-05 13:30:00,356.77,356.77,356.3,356.3,3643.0,329.4989,329.4989,329.0648,329.0648,3643.0
2020-10-05 13:35:00,356.47,356.54,356.44,356.5,3951.0,329.2218,329.2865,329.1941,329.2495,3951.0
2020-10-05 13:40:00,356.51,356.55,356.35,356.42,6553.0,329.2587,329.2957,329.111,329.1756,6553.0
2020-10-05 13:45:00,356.38,356.38,356.17,356.33,6300.0,329.1387,329.1387,328.9447,329.0925,6300.0
2020-10-05 13:50:00,356.33,356.4,356.03,356.33,9069.0,329.0925,329.1572,328.8154,329.0925,9069.0
2020-10-05 13:55:00,356.25,356.26,356.06,356.21,6950.0,329.0186,329.0279,328.8431,328.9817,6950.0
2020-10-05 14:00:00,356.17,356.27,355.84,356.13,7395.0,328.9447,329.0371,328.64,328.9078,7395.0
2020-10-05 14:05:00,356.15,356.6,356.15,356.53,4759.0,328.9263,329.3419,328.9263,329.2772,4759.0
2020-10-05 14:10:00,356.53,356.62,356.12,356.51,9605.0,329.2772,329.3603,328.8986,329.2587,9605.0
2020-10-05 14:15:00,356.55,356.87,356.55,356.76,3912.0,329.2957,329.5912,329.2957,329.4896,3912.0
2020-10-05 14:20:00,356.81,356.88,356.69,356.8,4643.0,329.5358,329.6005,329.425,329.5266,4643.0
2020-10-05 14:25:00,356.75,356.77,356.42,356.6,6522.0,329.4804,329.4989,329.1756,329.3419,6522.0
2020-10-05 14:30:00,356.9,356.9,356.68,356.79,5515.0,329.6189,329.6189,329.4158,329.5173,5515.0
2020-10-05 14:35:00,356.72,357.09,356.71,356.83,5580.0,329.4527,329.7944,329.4435,329.5543,5580.0
2020-10-05 14:40:00,356.8,356.92,356.68,356.92,8864.0,329.5266,329.6374,329.4158,329.6374,8864.0
2020-10-05 14:45:00,356.93,357.22,356.9,356.92,5451.0,329.6466,329.9145,329.6189,329.6374,5451.0
2020-10-05 14:50:00,356.96,357.32,356.95,357.26,15131.0,329.6743,330.0068,329.6651,329.9514,15131.0
2020-10-05 14:55:00,357.32,357.93,357.16,357.85,7714.0,330.0068,330.5702,329.8591,330.4963,7714.0
2020-10-05 15:00:00,357.93,358.28,357.72,358.12,8180.0,330.5702,330.8935,330.3763,330.7457,8180.0
2020-10-05 15:05:00,358.15,358.5,358.11,358.45,7840.0,330.7734,331.0966,330.7364,331.0505,7840.0
2020-10-05 15:10:00,358.5,358.52,358.25,358.45,10682.0,331.0966,331.1151,330.8657,331.0505,10682.0
2020-10-05 15:15:00,358.5,358.88,358.5,358.78,13660.0,331.0966,331.4476,331.0966,331.3552,13660.0
2020-10-05 15:20:00,358.77,358.8,358.52,358.73,8034.0,331.346,331.3737,331.1151,331.3091,8034.0
2020-10-05 15:25:00,358.64,358.98,358.55,358.84,13043.0,331.2259,331.5399,331.1428,331.4106,13043.0
2020-10-05 15:30:00,358.82,358.88,358.39,358.46,13931.0,331.3922,331.4476,330.995,331.0597,13931.0
2020-10-05 15:35:00,358.49,358.61,358.27,358.43,14239.0,331.0874,331.1982,330.8842,331.032,14239.0
2020-10-05 15:40:00,358.46,358.49,358.06,358.06,10137.0,331.0597,331.0874,330.6903,330.6903,10137.0
2020-10-05 15:45:00,358.07,358.25,357.86,358.22,12786.0,330.6995,330.8657,330.5056,330.838,12786.0
2020-10-05 15:50:00,358.35,358.68,358.1,358.68,20921.0,330.9581,331.2629,330.7272,331.2629,20921.0
2020-10-05 15:55:00,358.58,358.67,358.11,358.59,49664.0,331.1705,331.2536,330.7364,331.1798,49664.0
2020-10-06 09:30:00,362.22,362.4,359.56,361.15,93859.0,334.5323,334.6985,332.0756,333.5441,93859.0
2020-10-06 09:35:00,361.03,362.77,360.93,362.14,107270.0,333.4332,335.0402,333.3409,334.4584,107270.0
2020-10-06 09:40:00,362.21,362.41,361.17,361.46,27388.0,334.523,334.7078,333.5625,333.8304,27388.0
2020-10-06 09:45:00,361.51,361.87,360.75,361.45,26774.0,333.8766,334.209,333.1746,333.8211,26774.0
2020-10-06 09:50:00,361.47,362.11,361.28,361.59,28546.0,333.8396,334.4307,333.6641,333.9504,28546.0
2020-10-06 09:55:00,361.63,361.66,361.08,361.25,21223.0,333.9874,334.0151,333.4794,333.6364,21223.0
2020-10-06 10:00:00,361.16,361.87,361.16,361.55,19915.0,333.5533,334.209,333.5533,333.9135,19915.0
2020-10-06 10:05:00,361.56,361.83,361.38,361.83,9300.0,333.9227,334.1721,333.7565,334.1721,9300.0
2020-10-06 10:10:00,361.76,361.77,360.89,360.94,15786.0,334.1074,334.1167,333.3039,333.3501,15786.0
2020-10-06 10:15:00,360.9,361.07,360.51,360.83,17045.0,333.3132,333.4702,332.953,333.2485,17045.0
2020-10-06 10:20:00,360.93,361.23,360.87,361.04,11405.0,333.3409,333.618,333.2855,333.4425,11405.0
2020-10-06 10:25:00,361.1,362.22,361.1,361.92,17334.0,333.4979,334.5323,333.4979,334.2552,17334.0
2020-10-06 10:30:00,362.0,362.3,361.85,361.94,18749.0,334.3291,334.6062,334.1906,334.2737,18749.0
2020-10-06 10:35:00,361.92,362.09,361.57,362.05,12580.0,334.2552,334.4122,333.932,334.3753,12580.0
2020-10-06 10:40:00,362.01,362.36,360.93,360.99,23816.0,334.3383,334.6616,333.3409,333.3963,23816.0
2020-10-06 10:45:00,360.99,361.16,360.32,361.05,25319.0,333.3963,333.5533,332.7775,333.4517,25319.0
2020-10-06 10:50:00,360.99,361.72,360.99,361.45,14194.0,333.3963,334.0705,333.3963,333.8211,14194.0
2020-10-06 10:55:00,361.26,361.56,360.98,361.18,13880.0,333.6457,333.9227,333.3871,333.5718,13880.0
2020-10-06 11:00:00,361.22,361.77,361.18,361.45,14377.0,333.6087,334.1167,333.5718,333.8211,14377.0
2020-10-06 11:05:00,361.5,361.59,361.21,361.41,9013.0,333.8673,333.9504,333.5995,333.7842,9013.0
2020-10-06 11:10:00,361.5,361.64,361.12,361.64,7967.0,333.8673,333.9966,333.5164,333.9966,7967.0
2020-10-06 11:15:00,361.65,361.96,361.52,361.84,10003.0,334.0059,334.2922,333.8858,334.1813,10003.0
2020-10-06 11:20:00,361.77,361.93,360.56,360.57,18667.0,334.1167,334.2644,332.9992,333.0084,18667.0
2020-10-06 11:25:00,360.52,361.14,360.5,361.14,14453.0,332.9622,333.5348,332.9438,333.5348,14453.0
2020-10-06 11:30:00,360.97,361.12,360.47,360.54,15182.0,333.3778,333.5164,332.916,332.9807,15182.0
2020-10-06 11:35:00,360.6,360.79,360.49,360.58,20511.0,333.0361,333.2116,332.9345,333.0176,20511.0
2020-10-06 11:40:00,360.58,360.8,360.38,360.38,11039.0,333.0176,333.2208,332.8329,332.8329,11039.0
2020-10-06 11:45:00,360.38,360.43,359.82,359.82,21000.0,332.8329,332.8791,332.3157,332.3157,21000.0
2020-10-06 11:50:00,359.73,359.73,359.18,359.63,14776.0,332.2326,332.2326,331.7247,332.1403,14776.0
2020-10-06 11:55:00,359.7,359.98,359.62,359.88,7888.0,332.2049,332.4635,332.131,332.3711,7888.0
2020-10-06 12:00:00,360.0,360.18,359.71,359.72,10430.0,332.482,332.6482,332.2141,332.2234,10430.0
2020-10-06 12:05:00,359.69,359.8,359.45,359.72,7029.0,332.1957,332.2973,331.974,332.2234,7029.0
2020-10-06 12:10:00,359.64,360.16,359.61,360.03,8383.0,332.1495,332.6297,332.1218,332.5097,8383.0
2020-10-06 12:15:00,360.08,360.36,360.05,360.05,8329.0,332.5559,332.8145,332.5282,332.5282,8329.0
2020-10-06 12:20:00,360.05,360.38,359.96,360.3,5428.0,332.5282,332.8329,332.445,332.759,5428.0
2020-10-06 12:25:00,360.34,360.47,360.3,360.37,5386.0,332.796,332.916,332.759,332.8237,5386.0
2020-10-06 12:30:00,360.37,360.66,360.28,360.38,5702.0,332.8237,333.0915,332.7406,332.8329,5702.0
2020-10-06 12:35:00,360.31,360.55,360.23,360.43,5884.0,332.7683,332.9899,332.6944,332.8791,5884.0
2020-10-06 12:40:00,360.51,360.74,360.51,360.73,4078.0,332.953,333.1654,332.953,333.1562,4078.0
2020-10-06 12:45:00,360.74,361.0,360.74,360.92,9849.0,333.1654,333.4055,333.1654,333.3317,9849.0
2020-10-06 12:50:00,360.92,361.22,360.8,361.04,16269.0,333.3317,333.6087,333.2208,333.4425,16269.0
2020-10-06 12:55:00,360.95,361.26,360.92,361.01,5087.0,333.3594,333.6457,333.3317,333.4148,5087.0
2020-10-06 13:00:00,361.12,361.24,360.84,361.09,8279.0,333.5164,333.6272,333.2578,333.4887,8279.0
2020-10-06 13:05:00,361.03,361.68,360.97,361.63,11342.0,333.4332,334.0336,333.3778,333.9874,11342.0
2020-10-06 13:10:00,361.61,361.61,361.3,361.38,5329.0,333.9689,333.9689,333.6826,333.7565,5329.0
2020-10-06 13:15:00,361.3,361.36,361.09,361.2,5510.0,333.6826,333.738,333.4887,333.5902,5510.0
2020-10-06 13:20:00,361.17,361.64,361.09,361.37,5431.0,333.5625,333.9966,333.4887,333.7473,5431.0
2020-10-06 13:25:00,361.33,361.51,361.19,361.34,4828.0,333.7103,333.8766,333.581,333.7195,4828.0
2020-10-06 13:30:00,361.28,361.41,361.11,361.2,9087.0,333.6641,333.7842,333.5071,333.5902,9087.0
2020-10-06 13:35:00,361.2,361.46,361.12,361.28,7504.0,333.5902,333.8304,333.5164,333.6641,7504.0
2020-10-06 13:40:00,361.37,361.83,361.35,361.64,5331.0,333.7473,334.1721,333.7288,333.9966,5331.0
2020-10-06 13:45:00,361.59,361.59,361.08,361.23,8950.0,333.9504,333.9504,333.4794,333.618,8950.0
2020-10-06 13:50:00,361.3,361.46,361.07,361.25,7611.0,333.6826,333.8304,333.4702,333.6364,7611.0
2020-10-06 13:55:00,361.09,361.24,360.63,360.66,7340.0,333.4887,333.6272,333.0638,333.0915,7340.0
2020-10-06 14:00:00,360.67,360.94,360.61,360.9,9127.0,333.1008,333.3501,333.0453,333.3132,9127.0
2020-10-06 14:05:00,360.95,361.25,360.94,361.22,8450.0,333.3594,333.6364,333.3501,333.6087,8450.0
2020-10-06 14:10:00,361.25,361.39,361.1,361.38,3940.0,333.6364,333.7657,333.4979,333.7565,3940.0
2020-10-06 14:15:00,361.38,361.72,361.32,361.65,19935.0,333.7565,334.0705,333.7011,334.0059,19935.0
2020-10-06 14:20:00,361.73,361.94,361.7,361.84,6918.0,334.0797,334.2737,334.052,334.1813,6918.0
2020-10-06 14:25:00,361.88,362.0,361.79,361.79,6283.0,334.2183,334.3291,334.1351,334.1351,6283.0
2020-10-06 14:30:00,361.86,362.23,361.79,362.23,15119.0,334.1998,334.5415,334.1351,334.5415,15119.0
2020-10-06 14:35:00,362.15,362.48,362.15,362.41,8003.0,334.4676,334.7724,334.4676,334.7078,8003.0
2020-10-06 14:40:00,362.34,362.8,362.32,362.68,15246.0,334.6431,335.0679,334.6246,334.9571,15246.0
2020-10-06 14:45:00,362.72,363.0,361.3,361.41,43462.0,334.9941,335.2527,333.6826,333.7842,43462.0
2020-10-06 14:50:00,361.38,361.38,358.5,358.61,35294.0,333.7565,333.7565,331.0966,331.1982,35294.0
2020-10-06 14:55:00,358.43,360.03,357.61,359.84,42280.0,331.032,332.5097,330.2747,332.3342,42280.0
2020-10-06 15:00:00,359.35,359.35,357.87,358.22,26036.0,331.8817,331.8817,330.5148,330.838,26036.0
2020-10-06 15:05:00,358.01,358.34,357.03,358.18,17276.0,330.6441,330.9489,329.739,330.8011,17276.0
2020-10-06 15:10:00,358.12,358.48,357.58,358.19,17669.0,330.7457,331.0782,330.247,330.8103,17669.0
2020-10-06 15:15:00,357.97,358.28,357.36,357.39,18923.0,330.6071,330.8935,330.0438,330.0715,18923.0
2020-10-06 15:20:00,357.59,357.91,357.24,357.34,19710.0,330.2562,330.5517,329.9329,330.0253,19710.0
2020-10-06 15:25:00,357.34,358.17,357.29,357.88,22436.0,330.0253,330.7919,329.9791,330.524,22436.0
2020-10-06 15:30:00,357.88,358.65,357.56,358.59,15571.0,330.524,331.2352,330.2285,331.1798,15571.0
2020-10-06 15:35:00,358.45,358.84,358.1,358.21,17262.0,331.0505,331.4106,330.7272,330.8288,17262.0
2020-10-06 15:40:00,358.22,358.48,357.73,358.48,16878.0,330.838,331.0782,330.3855,331.0782,16878.0
2020-10-06 15:45:00,358.3,358.5,357.04,357.32,33101.0,330.9119,331.0966,329.7482,330.0068,33101.0
2020-10-06 15:50:00,357.24,358.6,357.04,358.47,55666.0,329.9329,331.189,329.7482,331.0689,55666.0
2020-10-06 15:55:00,358.6,359.15,358.06,358.35,51414.0,331.189,331.6969,330.6903,330.9581,51414.0
2020-10-07 09:30:00,360.27,361.48,359.79,360.96,61824.0,332.7313,333.8488,332.288,333.3686,61824.0
2020-10-07 09:35:00,360.83,361.0,360.17,360.17,12554.0,333.2485,333.4055,332.639,332.639,12554.0
2020-10-07 09:40:00,360.3,360.86,360.0,360.05,12837.0,332.759,333.2762,332.482,332.5282,12837.0
2020-10-07 09:45:00,359.87,361.25,359.66,361.25,29599.0,332.3619,333.6364,332.168,333.6364,29599.0
2020-10-07 09:50:00,361.11,361.24,360.51,360.6,16603.0,333.5071,333.6272,332.953,333.0361,16603.0
2020-10-07 09:55:00,360.82,361.25,360.52,360.81,12497.0,333.2393,333.6364,332.9622,333.2301,12497.0
2020-10-07 10:00:00,360.76,361.17,360.22,361.04,21196.0,333.1839,333.5625,332.6852,333.4425,21196.0
2020-10-07 10:05:00,360.91,361.46,360.83,361.46,13191.0,333.3224,333.8304,333.2485,333.8304,13191.0
2020-10-07 10:10:00,361.47,361.68,360.78,361.21,7615.0,333.8396,334.0336,333.2024,333.5995,7615.0
2020-10-07 10:15:00,361.11,361.74,361.11,361.74,8847.0,333.5071,334.089,333.5071,334.089,8847.0
2020-10-07 10:20:00,361.71,361.81,361.08,361.38,13342.0,334.0613,334.1536,333.4794,333.7565,13342.0
2020-10-07 10:25:00,361.38,361.81,361.19,361.39,8485.0,333.7565,334.1536,333.581,333.7657,8485.0
2020-10-07 10:30:00,361.25,361.92,361.24,361.81,5213.0,333.6364,334.2552,333.6272,334.1536,5213.0
2020-10-07 10:35:00,361.85,361.86,361.05,361.09,7108.0,334.1906,334.1998,333.4517,333.4887,7108.0
2020-10-07 10:40:00,361.25,361.75,361.09,361.71,5744.0,333.6364,334.0982,333.4887,334.0613,5744.0
2020-10-07 10:45:00,361.76,362.47,361.73,362.37,10886.0,334.1074,334.7632,334.0797,334.6708,10886.0
2020-10-07 10:50:00,362.42,362.61,362.34,362.5,5728.0,334.717,334.8925,334.6431,334.7909,5728.0
2020-10-07 10:55:00,362.42,362.52,362.27,362.35,7488.0,334.717,334.8093,334.5785,334.6523,7488.0
2020-10-07 11:00:00,362.4,362.43,362.05,362.14,6679.0,334.6985,334.7262,334.3753,334.4584,6679.0
2020-10-07 11:05:00,362.16,362.28,362.08,362.18,3617.0,334.4769,334.5877,334.403,334.4953,3617.0
2020-10-07 11:10:00,362.19,362.25,361.83,361.83,5557.0,334.5046,334.56,334.1721,334.1721,5557.0
2020-10-07 11:15:00,361.92,362.03,361.68,361.84,6778.0,334.2552,334.3568,334.0336,334.1813,6778.0
2020-10-07 11:20:00,361.78,361.97,361.64,361.97,4555.0,334.1259,334.3014,333.9966,334.3014,4555.0
2020-10-07 11:25:00,361.88,362.27,361.78,362.22,10494.0,334.2183,334.5785,334.1259,334.5323,10494.0
2020-10-07 11:30:00,362.31,362.68,362.2,362.62,9798.0,334.6154,334.9571,334.5138,334.9017,9798.0
2020-10-07 11:35:00,362.6,362.61,362.24,362.44,5433.0,334.8832,334.8925,334.5508,334.7355,5433.0
2020-10-07 11:40:00,362.54,362.61,362.34,362.42,9055.0,334.8278,334.8925,334.6431,334.717,9055.0
2020-10-07 11:45:00,362.39,362.57,362.35,362.42,8146.0,334.6893,334.8555,334.6523,334.717,8146.0
2020-10-07 11:50:00,362.48,362.65,362.27,362.45,20870.0,334.7724,334.9294,334.5785,334.7447,20870.0
2020-10-07 11:55:00,362.46,362.73,362.39,362.69,11244.0,334.7539,335.0033,334.6893,334.9664,11244.0
2020-10-07 12:00:00,362.57,362.8,362.52,362.54,5175.0,334.8555,335.0679,334.8093,334.8278,5175.0
2020-10-07 12:05:00,362.53,362.77,362.16,362.16,8382.0,334.8186,335.0402,334.4769,334.4769,8382.0
2020-10-07 12:10:00,362.16,362.2,361.91,362.0,15739.0,334.4769,334.5138,334.246,334.3291,15739.0
2020-10-07 12:15:00,362.0,362.27,361.83,362.27,7952.0,334.3291,334.5785,334.1721,334.5785,7952.0
2020-10-07 12:20:00,362.29,362.52,362.27,362.52,4050.0,334.5969,334.8093,334.5785,334.8093,4050.0
2020-10-07 12:25:00,362.55,362.68,361.7,362.19,8730.0,334.8371,334.9571,334.052,334.5046,8730.0
2020-10-07 12:30:00,362.15,362.6,362.13,362.27,5389.0,334.4676,334.8832,334.4492,334.5785,5389.0
2020-10-07 12:35:00,362.14,362.37,362.0,362.24,4691.0,334.4584,334.6708,334.3291,334.5508,4691.0
2020-10-07 12:40:00,362.28,362.43,362.14,362.15,6703.0,334.5877,334.7262,334.4584,334.4676,6703.0
2020-10-07 12:45:00,362.25,362.66,362.22,362.66,5988.0,334.56,334.9386,334.5323,334.9386,5988.0
2020-10-07 12:50:00,362.71,362.73,362.43,362.64,4754.0,334.9848,335.0033,334.7262,334.9202,4754.0
2020-10-07 12:55:00,362.67,362.79,362.53,362.78,4188.0,334.9479,335.0587,334.8186,335.0495,4188.0
2020-10-07 13:00:00,362.85,363.29,362.82,363.22,19929.0,335.1141,335.5205,335.0864,335.4558,19929.0
2020-10-07 13:05:00,363.2,363.35,363.07,363.24,17308.0,335.4374,335.5759,335.3173,335.4743,17308.0
2020-10-07 13:10:00,363.19,363.27,363.13,363.21,9922.0,335.4281,335.502,335.3727,335.4466,9922.0
2020-10-07 13:15:00,363.15,363.19,362.97,363.14,7404.0,335.3912,335.4281,335.225,335.382,7404.0
2020-10-07 13:20:00,363.08,363.16,362.84,363.13,11641.0,335.3265,335.4004,335.1049,335.3727,11641.0
2020-10-07 13:25:00,363.15,363.22,363.02,363.1,4234.0,335.3912,335.4558,335.2711,335.345,4234.0
2020-10-07 13:30:00,363.1,363.4,363.1,363.17,7384.0,335.345,335.6221,335.345,335.4097,7384.0
2020-10-07 13:35:00,363.17,363.45,363.17,363.38,5320.0,335.4097,335.6683,335.4097,335.6036,5320.0
2020-10-07 13:40:00,363.29,363.75,363.18,363.61,15252.0,335.5205,335.9453,335.4189,335.816,15252.0
2020-10-07 13:45:00,363.62,363.79,363.55,363.71,7574.0,335.8253,335.9823,335.7606,335.9084,7574.0
2020-10-07 13:50:00,363.75,364.04,363.67,364.0,10693.0,335.9453,336.2132,335.8714,336.1762,10693.0
2020-10-07 13:55:00,363.99,364.07,363.76,363.92,8811.0,336.167,336.2409,335.9546,336.1023,8811.0
2020-10-07 14:00:00,363.78,364.04,363.47,363.54,8171.0,335.973,336.2132,335.6867,335.7514,8171.0
2020-10-07 14:05:00,363.55,363.63,363.3,363.52,11170.0,335.7606,335.8345,335.5297,335.7329,11170.0
2020-10-07 14:10:00,363.48,363.63,363.21,363.39,6994.0,335.696,335.8345,335.4466,335.6128,6994.0
2020-10-07 14:15:00,363.5,363.82,363.36,363.77,7898.0,335.7144,336.01,335.5851,335.9638,7898.0
2020-10-07 14:20:00,363.78,364.09,363.69,364.07,10908.0,335.973,336.2593,335.8899,336.2409,10908.0
2020-10-07 14:25:00,364.04,364.06,363.79,363.87,6453.0,336.2132,336.2316,335.9823,336.0562,6453.0
2020-10-07 14:30:00,363.88,364.18,363.81,364.05,10249.0,336.0654,336.3425,336.0007,336.2224,10249.0
2020-10-07 14:35:00,364.11,364.18,363.9,364.18,8539.0,336.2778,336.3425,336.0839,336.3425,8539.0
2020-10-07 14:40:00,364.13,364.13,363.8,364.02,8029.0,336.2963,336.2963,335.9915,336.1947,8029.0
2020-10-07 14:45:00,363.95,364.13,363.9,364.11,4640.0,336.13,336.2963,336.0839,336.2778,4640.0
2020-10-07 14:50:00,364.08,364.34,363.96,364.34,7232.0,336.2501,336.4902,336.1393,336.4902,7232.0
2020-10-07 14:55:00,364.33,364.51,364.31,364.38,14131.0,336.481,336.6472,336.4625,336.5272,14131.0
2020-10-07 15:00:00,364.35,364.35,364.15,364.23,8720.0,336.4995,336.4995,336.3148,336.3886,8720.0
2020-10-07 15:05:00,364.29,364.54,364.27,364.34,7710.0,336.4441,336.6749,336.4256,336.4902,7710.0
2020-10-07 15:10:00,364.27,364.55,364.27,364.48,11928.0,336.4256,336.6842,336.4256,336.6195,11928.0
2020-10-07 15:15:00,364.47,364.59,364.29,364.59,10430.0,336.6103,336.7211,336.4441,336.7211,10430.0
2020-10-07 15:20:00,364.6,364.74,364.36,364.4,15859.0,336.7304,336.8597,336.5087,336.5456,15859.0
2020-10-07 15:25:00,364.4,364.44,364.17,364.28,13432.0,336.5456,336.5826,336.3332,336.4348,13432.0
2020-10-07 15:30:00,364.27,364.36,363.86,363.95,18767.0,336.4256,336.5087,336.0469,336.13,18767.0
2020-10-07 15:35:00,363.92,364.03,363.31,363.58,20686.0,336.1023,336.2039,335.539,335.7883,20686.0
2020-10-07 15:40:00,363.63,363.67,363.4,363.44,9067.0,335.8345,335.8714,335.6221,335.659,9067.0
2020-10-07 15:45:00,363.49,363.59,363.28,363.55,17126.0,335.7052,335.7976,335.5113,335.7606,17126.0
2020-10-07 15:50:00,363.61,363.99,363.4,363.76,28524.0,335.816,336.167,335.6221,335.9546,28524.0
2020-10-07 15:55:00,363.72,363.74,362.86,362.9,69566.0,335.9176,335.9361,335.1234,335.1603,69566.0
2020-10-08 09:30:00,364.8,364.99,362.75,362.75,55167.0,336.9151,337.0905,335.0218,335.0218,55167.0
2020-10-08 09:35:00,362.77,363.21,362.1,362.12,31413.0,335.0402,335.4466,334.4215,334.4399,31413.0
2020-10-08 09:40:00,362.18,364.14,361.75,363.67,140215.0,334.4953,336.3055,334.0982,335.8714,140215.0
2020-10-08 09:45:00,363.67,364.25,363.03,363.9,52276.0,335.8714,336.4071,335.2804,336.0839,52276.0
2020-10-08 09:50:00,364.04,364.72,363.24,364.27,14800.0,336.2132,336.8412,335.4743,336.4256,14800.0
2020-10-08 09:55:00,364.25,364.62,363.86,364.62,11401.0,336.4071,336.7488,336.0469,336.7488,11401.0
2020-10-08 10:00:00,364.61,364.78,364.17,364.4,17040.0,336.7396,336.8966,336.3332,336.5456,17040.0
2020-10-08 10:05:00,364.22,364.99,364.1,364.51,21094.0,336.3794,337.0905,336.2686,336.6472,21094.0
2020-10-08 10:10:00,364.45,364.53,363.85,363.85,9912.0,336.5918,336.6657,336.0377,336.0377,9912.0
2020-10-08 10:15:00,363.85,364.19,363.25,364.02,12604.0,336.0377,336.3517,335.4835,336.1947,12604.0
2020-10-08 10:20:00,364.18,364.24,363.57,363.65,8562.0,336.3425,336.3979,335.7791,335.853,8562.0
2020-10-08 10:25:00,363.55,363.71,363.11,363.48,7489.0,335.7606,335.9084,335.3543,335.696,7489.0
2020-10-08 10:30:00,363.56,364.11,363.36,363.92,5103.0,335.7699,336.2778,335.5851,336.1023,5103.0
2020-10-08 10:35:00,363.93,363.93,363.28,363.41,11164.0,336.1116,336.1116,335.5113,335.6313,11164.0
2020-10-08 10:40:00,363.42,363.6,363.11,363.25,12790.0,335.6406,335.8068,335.3543,335.4835,12790.0
2020-10-08 10:45:00,363.23,363.41,362.9,362.9,12363.0,335.4651,335.6313,335.1603,335.1603,12363.0
2020-10-08 10:50:00,363.01,363.2,362.29,362.4,18776.0,335.2619,335.4374,334.5969,334.6985,18776.0
2020-10-08 10:55:00,362.45,362.9,362.3,362.44,13391.0,334.7447,335.1603,334.6062,334.7355,13391.0
2020-10-08 11:00:00,362.32,363.46,362.32,363.35,11127.0,334.6246,335.6775,334.6246,335.5759,11127.0
2020-10-08 11:05:00,363.37,363.94,363.37,363.71,13782.0,335.5944,336.1208,335.5944,335.9084,13782.0
2020-10-08 11:10:00,363.78,363.81,363.3,363.52,8015.0,335.973,336.0007,335.5297,335.7329,8015.0
2020-10-08 11:15:00,363.56,363.95,363.43,363.77,8709.0,335.7699,336.13,335.6498,335.9638,8709.0
2020-10-08 11:20:00,363.78,363.96,363.45,363.73,14637.0,335.973,336.1393,335.6683,335.9269,14637.0
2020-10-08 11:25:00,363.67,364.28,363.63,364.18,9136.0,335.8714,336.4348,335.8345,336.3425,9136.0
2020-10-08 11:30:00,364.1,364.29,363.6,363.75,14525.0,336.2686,336.4441,335.8068,335.9453,14525.0
2020-10-08 11:35:00,363.9,364.53,363.78,364.44,8216.0,336.0839,336.6657,335.973,336.5826,8216.0
2020-10-08 11:40:00,364.44,364.59,364.26,364.44,8658.0,336.5826,336.7211,336.4163,336.5826,8658.0
2020-10-08 11:45:00,364.39,364.48,364.08,364.23,3437.0,336.5364,336.6195,336.2501,336.3886,3437.0
2020-10-08 11:50:00,364.35,364.41,364.02,364.13,8636.0,336.4995,336.5549,336.1947,336.2963,8636.0
2020-10-08 11:55:00,364.18,364.25,363.94,364.04,8047.0,336.3425,336.4071,336.1208,336.2132,8047.0
2020-10-08 12:00:00,364.1,364.19,363.86,363.87,6228.0,336.2686,336.3517,336.0469,336.0562,6228.0
2020-10-08 12:05:00,363.91,364.17,363.9,364.1,13843.0,336.0931,336.3332,336.0839,336.2686,13843.0
2020-10-08 12:10:00,364.08,364.39,364.03,364.38,6669.0,336.2501,336.5364,336.2039,336.5272,6669.0
2020-10-08 12:15:00,364.36,364.5,364.26,364.41,7789.0,336.5087,336.638,336.4163,336.5549,7789.0
2020-10-08 12:20:00,364.43,364.86,364.4,364.8,23511.0,336.5734,336.9705,336.5456,336.9151,23511.0
2020-10-08 12:25:00,364.75,364.85,364.63,364.77,14521.0,336.8689,336.9612,336.7581,336.8874,14521.0
2020-10-08 12:30:00,364.79,364.93,364.68,364.93,6166.0,336.9058,337.0351,336.8042,337.0351,6166.0
2020-10-08 12:35:00,364.93,365.46,364.89,365.45,27334.0,337.0351,337.5246,336.9982,337.5154,27334.0
2020-10-08 12:40:00,365.44,365.44,364.84,364.86,10529.0,337.5061,337.5061,336.952,336.9705,10529.0
2020-10-08 12:45:00,364.99,365.14,364.85,365.03,4223.0,337.0905,337.2291,336.9612,337.1275,4223.0
2020-10-08 12:50:00,365.04,365.38,364.94,365.38,5359.0,337.1367,337.4507,337.0444,337.4507,5359.0
2020-10-08 12:55:00,365.41,365.41,365.13,365.38,10497.0,337.4784,337.4784,337.2198,337.4507,10497.0
2020-10-08 13:00:00,365.41,365.54,365.33,365.53,11809.0,337.4784,337.5985,337.4046,337.5893,11809.0
2020-10-08 13:05:00,365.55,365.77,365.5,365.74,12146.0,337.6077,337.8109,337.5616,337.7832,12146.0
2020-10-08 13:10:00,365.76,365.97,365.63,365.97,9435.0,337.8017,337.9956,337.6816,337.9956,9435.0
2020-10-08 13:15:00,365.87,365.93,365.76,365.83,5703.0,337.9033,337.9587,337.8017,337.8663,5703.0
2020-10-08 13:20:00,365.8,365.88,365.71,365.74,5450.0,337.8386,337.9125,337.7555,337.7832,5450.0
2020-10-08 13:25:00,365.79,365.81,365.54,365.6,4163.0,337.8294,337.8479,337.5985,337.6539,4163.0
2020-10-08 13:30:00,365.58,365.85,365.58,365.85,5799.0,337.6354,337.8848,337.6354,337.8848,5799.0
2020-10-08 13:35:00,365.85,365.92,365.78,365.8,9551.0,337.8848,337.9495,337.8202,337.8386,9551.0
2020-10-08 13:40:00,365.81,365.91,365.65,365.91,6054.0,337.8479,337.9402,337.7001,337.9402,6054.0
2020-10-08 13:45:00,365.76,365.8,365.63,365.73,6677.0,337.8017,337.8386,337.6816,337.774,6677.0
2020-10-08 13:50:00,365.67,365.9,365.6,365.75,5566.0,337.7186,337.931,337.6539,337.7925,5566.0
2020-10-08 13:55:00,365.73,365.82,365.56,365.66,3987.0,337.774,337.8571,337.617,337.7093,3987.0
2020-10-08 14:00:00,365.67,365.71,365.21,365.22,7531.0,337.7186,337.7555,337.2937,337.303,7531.0
2020-10-08 14:05:00,365.17,365.41,365.13,365.3,5218.0,337.2568,337.4784,337.2198,337.3768,5218.0
2020-10-08 14:10:00,365.34,365.34,365.22,365.22,2028.0,337.4138,337.4138,337.303,337.303,2028.0
2020-10-08 14:15:00,365.21,365.37,365.19,365.25,4905.0,337.2937,337.4415,337.2753,337.3307,4905.0
2020-10-08 14:20:00,365.32,365.41,365.26,365.26,4566.0,337.3953,337.4784,337.3399,337.3399,4566.0
2020-10-08 14:25:00,365.18,365.34,365.14,365.31,4309.0,337.266,337.4138,337.2291,337.3861,4309.0
2020-10-08 14:30:00,365.44,365.61,365.31,365.49,5929.0,337.5061,337.6632,337.3861,337.5523,5929.0
2020-10-08 14:35:00,365.52,365.71,365.43,365.71,2590.0,337.58,337.7555,337.4969,337.7555,2590.0
2020-10-08 14:40:00,365.71,365.71,365.47,365.6,7485.0,337.7555,337.7555,337.5339,337.6539,7485.0
2020-10-08 14:45:00,365.64,365.68,365.41,365.65,8618.0,337.6909,337.7278,337.4784,337.7001,8618.0
2020-10-08 14:50:00,365.74,365.77,365.54,365.68,10527.0,337.7832,337.8109,337.5985,337.7278,10527.0
2020-10-08 14:55:00,365.73,365.76,365.47,365.57,11129.0,337.774,337.8017,337.5339,337.6262,11129.0
2020-10-08 15:00:00,365.55,365.68,365.11,365.29,8326.0,337.6077,337.7278,337.2014,337.3676,8326.0
2020-10-08 15:05:00,365.21,365.51,365.19,365.34,6144.0,337.2937,337.5708,337.2753,337.4138,6144.0
2020-10-08 15:10:00,365.37,365.55,365.33,365.39,4627.0,337.4415,337.6077,337.4046,337.46,4627.0
2020-10-08 15:15:00,365.44,365.47,365.19,365.19,8316.0,337.5061,337.5339,337.2753,337.2753,8316.0
2020-10-08 15:20:00,365.15,365.5,365.07,365.27,11145.0,337.2383,337.5616,337.1644,337.3491,11145.0
2020-10-08 15:25:00,365.36,365.52,365.3,365.4,15348.0,337.4323,337.58,337.3768,337.4692,15348.0
2020-10-08 15:30:00,365.4,365.48,365.31,365.41,6672.0,337.4692,337.5431,337.3861,337.4784,6672.0
2020-10-08 15:35:00,365.43,365.47,365.2,365.23,9516.0,337.4969,337.5339,337.2845,337.3122,9516.0
2020-10-08 15:40:00,365.22,365.28,365.1,365.17,11002.0,337.303,337.3584,337.1921,337.2568,11002.0
2020-10-08 15:45:00,365.18,365.26,364.88,365.05,14337.0,337.266,337.3399,336.989,337.146,14337.0
2020-10-08 15:50:00,364.84,365.23,364.75,365.13,28611.0,336.952,337.3122,336.8689,337.2198,28611.0
2020-10-08 15:55:00,365.13,365.37,364.93,365.08,39467.0,337.2198,337.4415,337.0351,337.1737,39467.0
2020-10-09 09:30:00,366.0,366.88,365.85,366.88,32864.0,338.0233,338.8361,337.8848,338.8361,32864.0
2020-10-09 09:35:00,367.0,367.0,366.45,366.53,21101.0,338.9469,338.9469,338.4389,338.5128,21101.0
2020-10-09 09:40:00,366.6,367.5,366.55,367.06,13897.0,338.5775,339.4087,338.5313,339.0023,13897.0
2020-10-09 09:45:00,367.07,367.49,366.52,366.58,17300.0,339.0116,339.3994,338.5036,338.559,17300.0
2020-10-09 09:50:00,366.67,366.72,366.38,366.51,11061.0,338.6421,338.6883,338.3743,338.4944,11061.0
2020-10-09 09:55:00,366.69,366.98,366.5,366.63,6886.0,338.6606,338.9284,338.4851,338.6052,6886.0
2020-10-09 10:00:00,366.63,366.81,366.36,366.78,8275.0,338.6052,338.7714,338.3558,338.7437,8275.0
2020-10-09 10:05:00,366.84,366.95,366.4,366.65,12528.0,338.7991,338.9007,338.3928,338.6237,12528.0
2020-10-09 10:10:00,366.6,366.73,366.3,366.66,9319.0,338.5775,338.6975,338.3004,338.6329,9319.0
2020-10-09 10:15:00,366.61,366.98,366.48,366.95,9081.0,338.5867,338.9284,338.4667,338.9007,9081.0
2020-10-09 10:20:00,366.88,367.0,366.7,366.84,6338.0,338.8361,338.9469,338.6698,338.7991,6338.0
2020-10-09 10:25:00,366.87,366.98,366.54,366.74,12385.0,338.8268,338.9284,338.5221,338.7068,12385.0
2020-10-09 10:30:00,366.81,366.98,366.68,366.82,12592.0,338.7714,338.9284,338.6514,338.7807,12592.0
2020-10-09 10:35:00,366.87,366.99,366.21,366.21,24006.0,338.8268,338.9377,338.2173,338.2173,24006.0
2020-10-09 10:40:00,366.16,366.22,365.7,365.91,19562.0,338.1711,338.2265,337.7463,337.9402,19562.0
2020-10-09 10:45:00,365.87,366.05,365.71,366.05,11259.0,337.9033,338.0695,337.7555,338.0695,11259.0
2020-10-09 10:50:00,366.04,366.13,365.89,366.07,10753.0,338.0603,338.1434,337.9217,338.088,10753.0
2020-10-09 10:55:00,366.07,366.5,365.9,366.5,7788.0,338.088,338.4851,337.931,338.4851,7788.0
2020-10-09 11:00:00,366.55,366.59,366.45,366.55,5914.0,338.5313,338.5682,338.4389,338.5313,5914.0
2020-10-09 11:05:00,366.58,366.85,366.53,366.53,6405.0,338.559,338.8084,338.5128,338.5128,6405.0
2020-10-09 11:10:00,366.55,366.99,366.54,366.93,7384.0,338.5313,338.9377,338.5221,338.8823,7384.0
2020-10-09 11:15:00,366.88,366.98,366.8,366.88,4287.0,338.8361,338.9284,338.7622,338.8361,4287.0
2020-10-09 11:20:00,366.89,366.89,366.49,366.5,19173.0,338.8453,338.8453,338.4759,338.4851,19173.0
2020-10-09 11:25:00,366.55,366.97,366.51,366.88,10488.0,338.5313,338.9192,338.4944,338.8361,10488.0
2020-10-09 11:30:00,366.87,367.0,366.85,366.88,18736.0,338.8268,338.9469,338.8084,338.8361,18736.0
2020-10-09 11:35:00,366.92,367.4,366.83,367.4,8530.0,338.873,339.3163,338.7899,339.3163,8530.0
2020-10-09 11:40:00,367.38,367.79,367.34,367.48,13529.0,339.2979,339.6765,339.2609,339.3902,13529.0
2020-10-09 11:45:00,367.62,368.02,367.41,367.86,9921.0,339.5195,339.8889,339.3256,339.7412,9921.0
2020-10-09 11:50:00,367.86,367.98,367.41,367.78,9460.0,339.7412,339.852,339.3256,339.6673,9460.0
2020-10-09 11:55:00,367.71,368.1,367.71,368.0,5694.0,339.6026,339.9628,339.6026,339.8705,5694.0
2020-10-09 12:00:00,368.0,368.39,367.99,368.39,11887.0,339.8705,340.2307,339.8612,340.2307,11887.0
2020-10-09 12:05:00,368.5,368.65,368.36,368.62,7042.0,340.3322,340.4708,340.2029,340.4431,7042.0
2020-10-09 12:10:00,368.66,368.67,368.39,368.56,6795.0,340.48,340.4892,340.2307,340.3877,6795.0
2020-10-09 12:15:00,368.54,368.76,368.42,368.67,5973.0,340.3692,340.5724,340.2584,340.4892,5973.0
2020-10-09 12:20:00,368.72,368.9,368.31,368.57,37051.0,340.5354,340.7017,340.1568,340.3969,37051.0
2020-10-09 12:25:00,368.55,368.67,368.09,368.29,10464.0,340.3784,340.4892,339.9536,340.1383,10464.0
2020-10-09 12:30:00,368.42,368.75,368.41,368.71,9014.0,340.2584,340.5631,340.2491,340.5262,9014.0
2020-10-09 12:35:00,368.65,368.82,368.49,368.51,3295.0,340.4708,340.6278,340.323,340.3415,3295.0
2020-10-09 12:40:00,368.47,368.57,368.33,368.41,8993.0,340.3045,340.3969,340.1752,340.2491,8993.0
2020-10-09 12:45:00,368.34,368.36,368.09,368.32,5475.0,340.1845,340.2029,339.9536,340.166,5475.0
2020-10-09 12:50:00,368.41,368.45,368.05,368.35,7315.0,340.2491,340.2861,339.9166,340.1937,7315.0
2020-10-09 12:55:00,368.34,368.36,368.18,368.3,7263.0,340.1845,340.2029,340.0367,340.1475,7263.0
2020-10-09 13:00:00,368.22,368.53,368.15,368.45,7983.0,340.0736,340.36,340.009,340.2861,7983.0
2020-10-09 13:05:00,368.36,368.79,368.34,368.74,8577.0,340.2029,340.6001,340.1845,340.5539,8577.0
2020-10-09 13:10:00,368.79,369.44,368.79,369.24,15231.0,340.6001,341.2004,340.6001,341.0157,15231.0
2020-10-09 13:15:00,369.29,369.35,369.17,369.25,5339.0,341.0619,341.1173,340.951,341.0249,5339.0
2020-10-09 13:20:00,369.27,369.31,369.07,369.17,6661.0,341.0434,341.0803,340.8587,340.951,6661.0
2020-10-09 13:25:00,369.17,369.34,369.05,369.21,9756.0,340.951,341.108,340.8402,340.988,9756.0
2020-10-09 13:30:00,369.28,369.48,369.2,369.48,8597.0,341.0526,341.2373,340.9787,341.2373,8597.0
2020-10-09 13:35:00,369.49,369.75,369.49,369.68,7984.0,341.2466,341.4867,341.2466,341.422,7984.0
2020-10-09 13:40:00,369.7,369.71,369.41,369.55,8537.0,341.4405,341.4498,341.1727,341.302,8537.0
2020-10-09 13:45:00,369.6,369.6,369.29,369.34,15771.0,341.3482,341.3482,341.0619,341.108,15771.0
2020-10-09 13:50:00,369.39,369.45,369.19,369.19,4520.0,341.1542,341.2096,340.9695,340.9695,4520.0
2020-10-09 13:55:00,369.23,369.33,369.1,369.14,10248.0,341.0064,341.0988,340.8864,340.9233,10248.0
2020-10-09 14:00:00,369.06,369.08,368.96,368.99,3411.0,340.8494,340.8679,340.7571,340.7848,3411.0
2020-10-09 14:05:00,369.05,369.12,368.87,368.92,2318.0,340.8402,340.9049,340.674,340.7201,2318.0
2020-10-09 14:10:00,369.01,369.01,368.75,368.95,4372.0,340.8033,340.8033,340.5631,340.7478,4372.0
2020-10-09 14:15:00,368.88,368.96,368.81,368.88,3486.0,340.6832,340.7571,340.6185,340.6832,3486.0
2020-10-09 14:20:00,368.88,368.92,368.73,368.79,3551.0,340.6832,340.7201,340.5447,340.6001,3551.0
2020-10-09 14:25:00,368.8,368.84,368.56,368.61,4405.0,340.6093,340.6463,340.3877,340.4338,4405.0
2020-10-09 14:30:00,368.58,368.89,368.56,368.86,8222.0,340.4061,340.6924,340.3877,340.6647,8222.0
2020-10-09 14:35:00,368.93,368.93,368.34,368.49,11070.0,340.7294,340.7294,340.1845,340.323,11070.0
2020-10-09 14:40:00,368.42,368.93,368.37,368.93,8150.0,340.2584,340.7294,340.2122,340.7294,8150.0
2020-10-09 14:45:00,368.88,369.0,368.74,368.83,5782.0,340.6832,340.794,340.5539,340.637,5782.0
2020-10-09 14:50:00,368.82,368.89,368.57,368.79,6448.0,340.6278,340.6924,340.3969,340.6001,6448.0
2020-10-09 14:55:00,368.8,368.92,368.69,368.81,5769.0,340.6093,340.7201,340.5077,340.6185,5769.0
2020-10-09 15:00:00,368.79,369.0,368.77,369.0,6305.0,340.6001,340.794,340.5816,340.794,6305.0
2020-10-09 15:05:00,368.91,369.08,368.9,369.0,3840.0,340.7109,340.8679,340.7017,340.794,3840.0
2020-10-09 15:10:00,369.01,369.23,368.96,369.18,5383.0,340.8033,341.0064,340.7571,340.9603,5383.0
2020-10-09 15:15:00,369.15,369.38,369.15,369.36,6464.0,340.9326,341.145,340.9326,341.1265,6464.0
2020-10-09 15:20:00,369.4,369.73,369.39,369.55,11146.0,341.1634,341.4682,341.1542,341.302,11146.0
2020-10-09 15:25:00,369.51,369.6,369.4,369.49,5815.0,341.265,341.3482,341.1634,341.2466,5815.0
2020-10-09 15:30:00,369.53,369.65,369.29,369.44,7277.0,341.2835,341.3943,341.0619,341.2004,7277.0
2020-10-09 15:35:00,369.44,369.47,369.27,369.28,7317.0,341.2004,341.2281,341.0434,341.0526,7317.0
2020-10-09 15:40:00,369.31,369.45,369.26,369.39,9306.0,341.0803,341.2096,341.0342,341.1542,9306.0
2020-10-09 15:45:00,369.34,369.47,369.01,369.01,15844.0,341.108,341.2281,340.8033,340.8033,15844.0
2020-10-09 15:50:00,368.93,369.1,368.57,368.87,31225.0,340.7294,340.8864,340.3969,340.674,31225.0
2020-10-09 15:55:00,368.84,369.47,368.84,369.47,53385.0,340.6463,341.2281,340.6463,341.2281,53385.0
2020-10-12 09:30:00,371.0,372.25,370.77,371.92,56069.0,342.6411,343.7956,342.4287,343.4908,56069.0
2020-10-12 09:35:00,371.99,372.73,371.83,372.43,18411.0,343.5555,344.2389,343.4077,343.9618,18411.0
2020-10-12 09:40:00,372.38,372.66,371.78,372.15,18731.0,343.9157,344.1743,343.3615,343.7032,18731.0
2020-10-12 09:45:00,372.14,372.55,371.82,372.26,49336.0,343.694,344.0727,343.3985,343.8048,49336.0
2020-10-12 09:50:00,372.3,372.95,372.0,372.82,13802.0,343.8418,344.4421,343.5647,344.322,13802.0
2020-10-12 09:55:00,372.72,372.95,372.39,372.53,15366.0,344.2297,344.4421,343.9249,344.0542,15366.0
2020-10-12 10:00:00,372.64,373.13,372.43,372.43,13792.0,344.1558,344.6083,343.9618,343.9618,13792.0
2020-10-12 10:05:00,372.49,373.24,372.4,372.94,15442.0,344.0173,344.7099,343.9341,344.4329,15442.0
2020-10-12 10:10:00,372.91,372.98,372.44,372.58,12484.0,344.4051,344.4698,343.9711,344.1004,12484.0
2020-10-12 10:15:00,372.58,373.5,372.58,373.49,12374.0,344.1004,344.95,344.1004,344.9408,12374.0
2020-10-12 10:20:00,373.53,373.79,373.2,373.33,14444.0,344.9778,345.2179,344.673,344.793,14444.0
2020-10-12 10:25:00,373.27,373.36,372.62,372.92,17589.0,344.7376,344.8208,344.1373,344.4144,17589.0
2020-10-12 10:30:00,372.99,373.03,372.3,372.65,10452.0,344.479,344.516,343.8418,344.165,10452.0
2020-10-12 10:35:00,372.69,372.8,372.37,372.37,12466.0,344.202,344.3036,343.9064,343.9064,12466.0
2020-10-12 10:40:00,372.4,372.8,372.35,372.58,11875.0,343.9341,344.3036,343.888,344.1004,11875.0
2020-10-12 10:45:00,372.58,372.76,372.5,372.67,10577.0,344.1004,344.2666,344.0265,344.1835,10577.0
2020-10-12 10:50:00,372.64,373.06,372.27,372.35,23481.0,344.1558,344.5437,343.8141,343.888,23481.0
2020-10-12 10:55:00,372.21,372.9,372.13,372.65,20674.0,343.7587,344.3959,343.6848,344.165,20674.0
2020-10-12 11:00:00,372.91,373.59,372.85,373.53,15133.0,344.4051,345.0332,344.3497,344.9778,15133.0
2020-10-12 11:05:00,373.48,374.16,373.48,374.12,13874.0,344.9316,345.5596,344.9316,345.5227,13874.0
2020-10-12 11:10:00,374.13,374.47,373.92,374.47,20452.0,345.5319,345.8459,345.3379,345.8459,20452.0
2020-10-12 11:15:00,374.39,374.71,374.24,374.54,17661.0,345.772,346.0676,345.6335,345.9106,17661.0
2020-10-12 11:20:00,374.6,374.81,374.46,374.77,15043.0,345.966,346.1599,345.8367,346.123,15043.0
2020-10-12 11:25:00,374.8,375.26,374.59,375.09,19709.0,346.1507,346.5755,345.9567,346.4185,19709.0
2020-10-12 11:30:00,375.09,375.51,374.89,375.51,13632.0,346.4185,346.8064,346.2338,346.8064,13632.0
2020-10-12 11:35:00,375.5,375.92,375.44,375.92,16132.0,346.7972,347.1851,346.7418,347.1851,16132.0
2020-10-12 11:40:00,375.95,376.09,375.65,376.09,16831.0,347.2128,347.3421,346.9357,347.3421,16831.0
2020-10-12 11:45:00,376.12,376.5,375.99,376.29,19966.0,347.3698,347.7207,347.2497,347.5268,19966.0
2020-10-12 11:50:00,376.34,376.51,375.93,376.31,14733.0,347.573,347.73,347.1943,347.5453,14733.0
2020-10-12 11:55:00,376.12,376.38,375.93,375.93,11175.0,347.3698,347.6099,347.1943,347.1943,11175.0
2020-10-12 12:00:00,375.94,376.4,375.94,376.4,13493.0,347.2035,347.6284,347.2035,347.6284,13493.0
2020-10-12 12:05:00,376.46,376.62,376.31,376.43,12855.0,347.6838,347.8316,347.5453,347.6561,12855.0
2020-10-12 12:10:00,376.46,377.09,376.45,376.77,21268.0,347.6838,348.2656,347.6746,347.9701,21268.0
2020-10-12 12:15:00,376.83,377.49,376.83,377.46,15635.0,348.0255,348.6351,348.0255,348.6074,15635.0
2020-10-12 12:20:00,377.46,377.85,377.46,377.58,21616.0,348.6074,348.9675,348.6074,348.7182,21616.0
2020-10-12 12:25:00,377.57,377.76,377.27,377.61,22659.0,348.7089,348.8844,348.4319,348.7459,22659.0
2020-10-12 12:30:00,377.63,378.39,377.55,378.1,16330.0,348.7644,349.4663,348.6905,349.1984,16330.0
2020-10-12 12:35:00,378.04,378.2,377.88,378.15,12007.0,349.143,349.2908,348.9952,349.2446,12007.0
2020-10-12 12:40:00,378.13,378.43,378.0,378.39,17628.0,349.2261,349.5032,349.1061,349.4663,17628.0
2020-10-12 12:45:00,378.43,378.67,378.08,378.67,19114.0,349.5032,349.7249,349.18,349.7249,19114.0
2020-10-12 12:50:00,378.7,378.75,377.95,378.25,11956.0,349.7526,349.7987,349.0599,349.337,11956.0
2020-10-12 12:55:00,378.25,378.43,378.14,378.19,10963.0,349.337,349.5032,349.2354,349.2816,10963.0
2020-10-12 13:00:00,378.2,378.24,377.87,378.0,6897.0,349.2908,349.3277,348.986,349.1061,6897.0
2020-10-12 13:05:00,378.0,378.24,377.93,378.15,9860.0,349.1061,349.3277,349.0414,349.2446,9860.0
2020-10-12 13:10:00,378.14,378.19,377.66,377.91,8706.0,349.2354,349.2816,348.7921,349.023,8706.0
2020-10-12 13:15:00,378.03,378.85,378.03,378.71,10851.0,349.1338,349.8911,349.1338,349.7618,10851.0
2020-10-12 13:20:00,378.71,378.77,378.5,378.58,9820.0,349.7618,349.8172,349.5679,349.6417,9820.0
2020-10-12 13:25:00,378.68,379.3,378.62,379.17,12101.0,349.7341,350.3067,349.6787,350.1866,12101.0
2020-10-12 13:30:00,379.18,379.53,379.1,379.49,15690.0,350.1959,350.5191,350.122,350.4822,15690.0
2020-10-12 13:35:00,379.51,379.51,378.84,379.2,7581.0,350.5007,350.5007,349.8819,350.2143,7581.0
2020-10-12 13:40:00,379.29,379.3,378.76,378.96,7945.0,350.2975,350.3067,349.808,349.9927,7945.0
2020-10-12 13:45:00,379.05,379.21,378.65,379.2,14095.0,350.0758,350.2236,349.7064,350.2143,14095.0
2020-10-12 13:50:00,379.22,379.24,378.81,378.94,10733.0,350.2328,350.2513,349.8542,349.9742,10733.0
2020-10-12 13:55:00,378.99,379.07,378.73,378.92,7850.0,350.0204,350.0943,349.7803,349.9558,7850.0
2020-10-12 14:00:00,379.02,379.66,378.87,379.27,17207.0,350.0481,350.6392,349.9096,350.279,17207.0
2020-10-12 14:05:00,379.32,379.74,379.24,379.7,11877.0,350.3252,350.7131,350.2513,350.6761,11877.0
2020-10-12 14:10:00,379.66,379.9,379.57,379.72,12490.0,350.6392,350.8608,350.5561,350.6946,12490.0
2020-10-12 14:15:00,379.68,379.84,379.53,379.72,12637.0,350.6577,350.8054,350.5191,350.6946,12637.0
2020-10-12 14:20:00,379.8,380.0,379.53,379.76,18338.0,350.7685,350.9532,350.5191,350.7315,18338.0
2020-10-12 14:25:00,379.8,380.17,379.76,380.15,13077.0,350.7685,351.1102,350.7315,351.0917,13077.0
2020-10-12 14:30:00,380.15,380.28,379.96,380.06,14232.0,351.0917,351.2118,350.9163,351.0086,14232.0
2020-10-12 14:35:00,380.14,380.29,379.69,380.06,11462.0,351.0825,351.221,350.6669,351.0086,11462.0
2020-10-12 14:40:00,380.07,380.44,379.82,380.43,16533.0,351.0178,351.3596,350.787,351.3503,16533.0
2020-10-12 14:45:00,380.36,380.66,380.24,380.35,15093.0,351.2857,351.5627,351.1749,351.2764,15093.0
2020-10-12 14:50:00,380.44,380.6,379.88,379.89,13138.0,351.3596,351.5073,350.8424,350.8516,13138.0
2020-10-12 14:55:00,379.88,379.9,379.29,379.75,13865.0,350.8424,350.8608,350.2975,350.7223,13865.0
2020-10-12 15:00:00,379.78,379.89,379.19,379.41,16185.0,350.75,350.8516,350.2051,350.4083,16185.0
2020-10-12 15:05:00,379.3,379.42,378.79,378.79,17980.0,350.3067,350.4175,349.8357,349.8357,17980.0
2020-10-12 15:10:00,378.76,378.92,378.25,378.39,17003.0,349.808,349.9558,349.337,349.4663,17003.0
2020-10-12 15:15:00,378.44,378.64,377.87,378.05,15621.0,349.5124,349.6972,348.986,349.1523,15621.0
2020-10-12 15:20:00,377.97,378.14,377.59,377.89,12296.0,349.0784,349.2354,348.7274,349.0045,12296.0
2020-10-12 15:25:00,377.9,377.97,377.42,377.96,14236.0,349.0137,349.0784,348.5704,349.0691,14236.0
2020-10-12 15:30:00,377.86,377.93,377.22,377.22,14508.0,348.9768,349.0414,348.3857,348.3857,14508.0
2020-10-12 15:35:00,377.23,377.31,376.81,376.93,18796.0,348.3949,348.4688,348.007,348.1179,18796.0
2020-10-12 15:40:00,376.83,377.11,376.64,376.76,19417.0,348.0255,348.2841,347.85,347.9609,19417.0
2020-10-12 15:45:00,376.7,377.04,376.36,376.42,20147.0,347.9054,348.2195,347.5914,347.6468,20147.0
2020-10-12 15:50:00,376.41,376.62,375.78,376.09,46235.0,347.6376,347.8316,347.0558,347.3421,46235.0
2020-10-12 15:55:00,376.14,376.65,376.07,376.53,59676.0,347.3883,347.8593,347.3236,347.7484,59676.0
2020-10-13 09:30:00,377.56,378.5,376.48,378.46,64066.0,348.6997,349.5679,347.7023,349.5309,64066.0
2020-10-13 09:35:00,378.04,378.8,377.97,378.09,16111.0,349.143,349.8449,349.0784,349.1892,16111.0
2020-10-13 09:40:00,378.35,378.6,377.6,378.18,11443.0,349.4293,349.6602,348.7366,349.2723,11443.0
2020-10-13 09:45:00,378.08,378.54,378.0,378.34,11925.0,349.18,349.6048,349.1061,349.4201,11925.0
2020-10-13 09:50:00,378.28,378.8,378.13,378.65,12440.0,349.3647,349.8449,349.2261,349.7064,12440.0
2020-10-13 09:55:00,378.75,379.13,378.66,378.8,9072.0,349.7987,350.1497,349.7156,349.8449,9072.0
2020-10-13 10:00:00,378.83,379.55,378.83,379.45,14850.0,349.8726,350.5376,349.8726,350.4452,14850.0
2020-10-13 10:05:00,379.33,379.37,378.7,378.86,8202.0,350.3344,350.3714,349.7526,349.9003,8202.0
2020-10-13 10:10:00,378.75,378.91,378.52,378.9,8985.0,349.7987,349.9465,349.5863,349.9373,8985.0
2020-10-13 10:15:00,379.05,379.76,378.81,379.44,14274.0,350.0758,350.7315,349.8542,350.436,14274.0
2020-10-13 10:20:00,379.44,379.78,379.38,379.75,9482.0,350.436,350.75,350.3806,350.7223,9482.0
2020-10-13 10:25:00,379.59,379.89,379.48,379.48,10076.0,350.5745,350.8516,350.4729,350.4729,10076.0
2020-10-13 10:30:00,379.5,379.8,379.13,379.18,8016.0,350.4914,350.7685,350.1497,350.1959,8016.0
2020-10-13 10:35:00,379.34,379.5,378.88,379.47,13987.0,350.3436,350.4914,349.9188,350.4637,13987.0
2020-10-13 10:40:00,379.38,379.41,378.97,379.05,14770.0,350.3806,350.4083,350.0019,350.0758,14770.0
2020-10-13 10:45:00,379.12,379.72,379.06,379.48,12917.0,350.1405,350.6946,350.085,350.4729,12917.0
2020-10-13 10:50:00,379.58,379.8,379.46,379.67,9274.0,350.5653,350.7685,350.4545,350.6484,9274.0
2020-10-13 10:55:00,379.7,379.97,379.47,379.57,10283.0,350.6761,350.9255,350.4637,350.5561,10283.0
2020-10-13 11:00:00,379.53,379.64,379.08,379.13,8016.0,350.5191,350.6207,350.1035,350.1497,8016.0
2020-10-13 11:05:00,379.15,380.12,378.89,380.06,20014.0,350.1682,351.064,349.928,351.0086,20014.0
2020-10-13 11:10:00,380.11,380.39,379.96,380.24,11680.0,351.0548,351.3134,350.9163,351.1749,11680.0
2020-10-13 11:15:00,380.36,380.47,380.18,380.33,9835.0,351.2857,351.3873,351.1194,351.258,9835.0
2020-10-13 11:20:00,380.48,380.97,380.41,380.7,13189.0,351.3965,351.8491,351.3319,351.5997,13189.0
2020-10-13 11:25:00,380.78,380.91,380.33,380.64,7603.0,351.6736,351.7936,351.258,351.5443,7603.0
2020-10-13 11:30:00,380.61,381.12,380.35,381.08,9406.0,351.5166,351.9876,351.2764,351.9506,9406.0
2020-10-13 11:35:00,381.09,381.3,380.93,381.01,6923.0,351.9599,352.1538,351.8121,351.886,6923.0
2020-10-13 11:40:00,381.14,381.2,380.17,380.54,8219.0,352.0061,352.0615,351.1102,351.4519,8219.0
2020-10-13 11:45:00,380.41,380.41,380.07,380.19,5850.0,351.3319,351.3319,351.0178,351.1287,5850.0
2020-10-13 11:50:00,380.08,380.56,379.81,379.91,8032.0,351.0271,351.4704,350.7777,350.8701,8032.0
2020-10-13 11:55:00,379.91,380.12,379.82,379.98,24350.0,350.8701,351.064,350.787,350.9347,24350.0
2020-10-13 12:00:00,380.17,380.27,380.04,380.04,4858.0,351.1102,351.2026,350.9901,350.9901,4858.0
2020-10-13 12:05:00,380.04,380.21,379.9,380.04,5806.0,350.9901,351.1471,350.8608,350.9901,5806.0
2020-10-13 12:10:00,379.91,379.95,379.35,379.53,6273.0,350.8701,350.907,350.3529,350.5191,6273.0
2020-10-13 12:15:00,379.55,379.58,378.57,378.57,8707.0,350.5376,350.5653,349.6325,349.6325,8707.0
2020-10-13 12:20:00,378.5,378.91,378.4,378.91,15221.0,349.5679,349.9465,349.4755,349.9465,15221.0
2020-10-13 12:25:00,378.89,379.09,378.62,378.9,7058.0,349.928,350.1128,349.6787,349.9373,7058.0
2020-10-13 12:30:00,378.85,379.01,378.67,378.92,7155.0,349.8911,350.0389,349.7249,349.9558,7155.0
2020-10-13 12:35:00,379.11,379.32,378.81,379.05,4110.0,350.1312,350.3252,349.8542,350.0758,4110.0
2020-10-13 12:40:00,379.14,379.39,379.09,379.37,6180.0,350.1589,350.3898,350.1128,350.3714,6180.0
2020-10-13 12:45:00,379.33,379.48,379.16,379.33,4567.0,350.3344,350.4729,350.1774,350.3344,4567.0
2020-10-13 12:50:00,379.4,379.56,379.3,379.33,2617.0,350.3991,350.5468,350.3067,350.3344,2617.0
2020-10-13 12:55:00,379.44,379.63,379.37,379.49,5515.0,350.436,350.6115,350.3714,350.4822,5515.0
2020-10-13 13:00:00,379.59,379.67,379.4,379.5,4494.0,350.5745,350.6484,350.3991,350.4914,4494.0
2020-10-13 13:05:00,379.5,379.56,378.97,379.0,5621.0,350.4914,350.5468,350.0019,350.0296,5621.0
2020-10-13 13:10:00,379.05,379.4,378.92,379.21,6217.0,350.0758,350.3991,349.9558,350.2236,6217.0
2020-10-13 13:15:00,379.44,380.09,379.44,379.86,8044.0,350.436,351.0363,350.436,350.8239,8044.0
2020-10-13 13:20:00,380.01,380.19,379.61,379.85,6589.0,350.9624,351.1287,350.593,350.8147,6589.0
2020-10-13 13:25:00,379.84,379.99,379.7,379.91,5731.0,350.8054,350.944,350.6761,350.8701,5731.0
2020-10-13 13:30:00,379.9,380.25,379.75,380.19,7448.0,350.8608,351.1841,350.7223,351.1287,7448.0
2020-10-13 13:35:00,380.27,380.46,380.08,380.34,6628.0,351.2026,351.378,351.0271,351.2672,6628.0
2020-10-13 13:40:00,380.39,380.48,379.79,379.79,10494.0,351.3134,351.3965,350.7592,350.7592,10494.0
2020-10-13 13:45:00,379.9,380.32,379.84,380.22,7286.0,350.8608,351.2487,350.8054,351.1564,7286.0
2020-10-13 13:50:00,380.27,380.81,380.26,380.7,19513.0,351.2026,351.7013,351.1933,351.5997,19513.0
2020-10-13 13:55:00,380.72,380.88,380.23,380.48,6813.0,351.6182,351.7659,351.1656,351.3965,6813.0
2020-10-13 14:00:00,380.35,380.35,379.92,380.17,12028.0,351.2764,351.2764,350.8793,351.1102,12028.0
2020-10-13 14:05:00,380.12,380.38,380.07,380.3,7215.0,351.064,351.3041,351.0178,351.2303,7215.0
2020-10-13 14:10:00,380.37,380.37,380.09,380.13,8001.0,351.2949,351.2949,351.0363,351.0733,8001.0
2020-10-13 14:15:00,380.13,380.21,379.87,380.03,12479.0,351.0733,351.1471,350.8331,350.9809,12479.0
2020-10-13 14:20:00,379.97,380.12,379.74,380.06,6792.0,350.9255,351.064,350.7131,351.0086,6792.0
2020-10-13 14:25:00,380.21,380.21,379.66,379.66,8300.0,351.1471,351.1471,350.6392,350.6392,8300.0
2020-10-13 14:30:00,379.76,380.05,379.18,379.98,7500.0,350.7315,350.9994,350.1959,350.9347,7500.0
2020-10-13 14:35:00,379.94,380.09,379.74,380.07,8565.0,350.8978,351.0363,350.7131,351.0178,8565.0
2020-10-13 14:40:00,380.06,380.18,379.86,379.97,6297.0,351.0086,351.1194,350.8239,350.9255,6297.0
2020-10-13 14:45:00,379.95,380.39,379.88,380.06,8958.0,350.907,351.3134,350.8424,351.0086,8958.0
2020-10-13 14:50:00,380.08,380.17,379.88,379.99,5655.0,351.0271,351.1102,350.8424,350.944,5655.0
2020-10-13 14:55:00,380.0,380.63,379.94,380.56,17285.0,350.9532,351.535,350.8978,351.4704,17285.0
2020-10-13 15:00:00,380.48,380.69,380.48,380.61,8380.0,351.3965,351.5905,351.3965,351.5166,8380.0
2020-10-13 15:05:00,380.66,380.69,380.5,380.53,4837.0,351.5627,351.5905,351.415,351.4427,4837.0
2020-10-13 15:10:00,380.64,381.22,380.64,381.15,12481.0,351.5443,352.0799,351.5443,352.0153,12481.0
2020-10-13 15:15:00,381.14,381.55,381.09,381.34,20260.0,352.0061,352.3847,351.9599,352.1908,20260.0
2020-10-13 15:20:00,381.28,381.99,381.26,381.92,13360.0,352.1354,352.7911,352.1169,352.7264,13360.0
2020-10-13 15:25:00,381.87,382.29,381.57,381.6,22851.0,352.6803,353.0682,352.4032,352.4309,22851.0
2020-10-13 15:30:00,381.65,381.74,381.41,381.66,10648.0,352.4771,352.5602,352.2554,352.4863,10648.0
2020-10-13 15:35:00,381.74,381.96,381.37,381.5,10851.0,352.5602,352.7634,352.2185,352.3385,10851.0
2020-10-13 15:40:00,381.53,381.7,381.29,381.35,15959.0,352.3662,352.5232,352.1446,352.2,15959.0
2020-10-13 15:45:00,381.43,381.53,380.99,381.02,15409.0,352.2739,352.3662,351.8675,351.8952,15409.0
2020-10-13 15:50:00,381.14,381.44,380.91,380.97,27026.0,352.0061,352.2831,351.7936,351.8491,27026.0
2020-10-13 15:55:00,381.02,381.31,380.68,380.69,57351.0,351.8952,352.1631,351.5812,351.5905,57351.0
2020-10-14 09:30:00,381.21,382.89,379.75,380.04,46030.0,352.0707,353.6223,350.7223,350.9901,46030.0
2020-10-14 09:35:00,379.98,381.39,379.94,381.12,25778.0,350.9347,352.2369,350.8978,351.9876,25778.0
2020-10-14 09:40:00,381.38,381.65,381.02,381.62,14230.0,352.2277,352.4771,351.8952,352.4494,14230.0
2020-10-14 09:45:00,381.68,382.17,381.58,382.0,15379.0,352.5048,352.9573,352.4124,352.8003,15379.0
2020-10-14 09:50:00,381.99,382.34,381.86,382.32,12944.0,352.7911,353.1143,352.671,353.0959,12944.0
2020-10-14 09:55:00,382.21,382.72,381.96,382.64,12186.0,352.9943,353.4653,352.7634,353.3914,12186.0
2020-10-14 10:00:00,382.65,382.7,382.09,382.09,8653.0,353.4006,353.4468,352.8834,352.8834,8653.0
2020-10-14 10:05:00,382.13,382.68,381.93,382.61,14870.0,352.9204,353.4283,352.7357,353.3637,14870.0
2020-10-14 10:10:00,382.57,383.07,382.57,382.93,12549.0,353.3267,353.7885,353.3267,353.6592,12549.0
2020-10-14 10:15:00,382.93,383.2,382.74,382.93,10114.0,353.6592,353.9086,353.4838,353.6592,10114.0
2020-10-14 10:20:00,382.95,383.08,382.42,382.64,16436.0,353.6777,353.7978,353.1882,353.3914,16436.0
2020-10-14 10:25:00,382.6,382.6,381.93,381.99,10305.0,353.3545,353.3545,352.7357,352.7911,10305.0
2020-10-14 10:30:00,382.1,382.1,381.51,381.65,12570.0,352.8927,352.8927,352.3478,352.4771,12570.0
2020-10-14 10:35:00,381.71,382.23,381.67,382.15,11641.0,352.5325,353.0127,352.4955,352.9389,11641.0
2020-10-14 10:40:00,382.14,382.65,382.08,382.34,12048.0,352.9296,353.4006,352.8742,353.1143,12048.0
2020-10-14 10:45:00,382.42,383.36,382.42,383.24,11782.0,353.1882,354.0564,353.1882,353.9455,11782.0
2020-10-14 10:50:00,383.31,383.88,383.15,383.74,19994.0,354.0102,354.5366,353.8624,354.4073,19994.0
2020-10-14 10:55:00,383.74,383.87,383.31,383.66,23977.0,354.4073,354.5274,354.0102,354.3334,23977.0
2020-10-14 11:00:00,383.72,383.72,383.06,383.32,9916.0,354.3888,354.3888,353.7793,354.0194,9916.0
2020-10-14 11:05:00,383.46,383.49,383.01,383.08,27288.0,354.1487,354.1764,353.7331,353.7978,27288.0
2020-10-14 11:10:00,383.09,383.16,382.33,382.4,8615.0,353.807,353.8716,353.1051,353.1697,8615.0
2020-10-14 11:15:00,382.47,382.5,381.68,381.82,8987.0,353.2344,353.2621,352.5048,352.6341,8987.0
2020-10-14 11:20:00,381.92,381.92,381.2,381.2,6842.0,352.7264,352.7264,352.0615,352.0615,6842.0
2020-10-14 11:25:00,381.17,381.26,380.88,380.95,16048.0,352.0338,352.1169,351.7659,351.8306,16048.0
2020-10-14 11:30:00,380.97,380.98,380.58,380.64,5976.0,351.8491,351.8583,351.4889,351.5443,5976.0
2020-10-14 11:35:00,380.64,380.82,380.35,380.44,17391.0,351.5443,351.7105,351.2764,351.3596,17391.0
2020-10-14 11:40:00,380.39,380.83,380.29,380.66,10203.0,351.3134,351.7198,351.221,351.5627,10203.0
2020-10-14 11:45:00,380.61,380.61,379.69,379.98,12963.0,351.5166,351.5166,350.6669,350.9347,12963.0
2020-10-14 11:50:00,379.99,380.02,378.86,379.04,17252.0,350.944,350.9717,349.9003,350.0666,17252.0
2020-10-14 11:55:00,379.05,379.17,378.57,378.62,13110.0,350.0758,350.1866,349.6325,349.6787,13110.0
2020-10-14 12:00:00,378.73,378.77,378.2,378.39,10050.0,349.7803,349.8172,349.2908,349.4663,10050.0
2020-10-14 12:05:00,378.32,378.48,377.56,377.94,25448.0,349.4016,349.5494,348.6997,349.0507,25448.0
2020-10-14 12:10:00,377.9,377.9,377.3,377.55,9884.0,349.0137,349.0137,348.4596,348.6905,9884.0
2020-10-14 12:15:00,377.5,377.71,376.7,377.05,15446.0,348.6443,348.8382,347.9054,348.2287,15446.0
2020-10-14 12:20:00,377.08,377.23,376.83,376.84,8085.0,348.2564,348.3949,348.0255,348.0347,8085.0
2020-10-14 12:25:00,377.02,377.51,376.98,377.51,9583.0,348.201,348.6535,348.164,348.6535,9583.0
2020-10-14 12:30:00,377.42,377.71,377.19,377.61,14263.0,348.5704,348.8382,348.358,348.7459,14263.0
2020-10-14 12:35:00,377.59,377.97,377.32,377.67,9153.0,348.7274,349.0784,348.4781,348.8013,9153.0
2020-10-14 12:40:00,377.72,378.25,377.72,378.07,11466.0,348.8475,349.337,348.8475,349.1707,11466.0
2020-10-14 12:45:00,378.05,378.41,377.9,378.4,13919.0,349.1523,349.4847,349.0137,349.4755,13919.0
2020-10-14 12:50:00,378.46,378.63,378.27,378.57,4419.0,349.5309,349.6879,349.3554,349.6325,4419.0
2020-10-14 12:55:00,378.69,378.93,378.28,378.28,9224.0,349.7433,349.965,349.3647,349.3647,9224.0
2020-10-14 13:00:00,378.14,378.83,378.06,378.83,12704.0,349.2354,349.8726,349.1615,349.8726,12704.0
2020-10-14 13:05:00,378.8,379.14,378.71,378.88,7636.0,349.8449,350.1589,349.7618,349.9188,7636.0
2020-10-14 13:10:00,378.93,379.11,378.92,379.02,7333.0,349.965,350.1312,349.9558,350.0481,7333.0
2020-10-14 13:15:00,379.09,379.17,378.86,378.92,8569.0,350.1128,350.1866,349.9003,349.9558,8569.0
2020-10-14 13:20:00,379.06,379.25,378.84,379.22,14876.0,350.085,350.2605,349.8819,350.2328,14876.0
2020-10-14 13:25:00,379.16,379.17,378.78,378.93,19448.0,350.1774,350.1866,349.8265,349.965,19448.0
2020-10-14 13:30:00,379.02,379.02,378.47,378.65,8800.0,350.0481,350.0481,349.5401,349.7064,8800.0
2020-10-14 13:35:00,378.61,378.79,378.26,378.35,15896.0,349.6694,349.8357,349.3462,349.4293,15896.0
2020-10-14 13:40:00,378.33,378.5,378.24,378.41,8236.0,349.4108,349.5679,349.3277,349.4847,8236.0
2020-10-14 13:45:00,378.41,378.56,378.19,378.24,8407.0,349.4847,349.6233,349.2816,349.3277,8407.0
2020-10-14 13:50:00,378.37,378.71,378.37,378.71,5172.0,349.4478,349.7618,349.4478,349.7618,5172.0
2020-10-14 13:55:00,378.71,378.72,378.41,378.68,3037.0,349.7618,349.771,349.4847,349.7341,3037.0
2020-10-14 14:00:00,378.65,378.78,378.56,378.74,3895.0,349.7064,349.8265,349.6233,349.7895,3895.0
2020-10-14 14:05:00,378.77,379.47,378.7,379.47,11054.0,349.8172,350.4637,349.7526,350.4637,11054.0
2020-10-14 14:10:00,379.37,379.89,379.31,379.88,8248.0,350.3714,350.8516,350.3159,350.8424,8248.0
2020-10-14 14:15:00,379.88,379.9,379.57,379.89,9480.0,350.8424,350.8608,350.5561,350.8516,9480.0
2020-10-14 14:20:00,379.9,379.91,379.32,379.55,9684.0,350.8608,350.8701,350.3252,350.5376,9684.0
2020-10-14 14:25:00,379.47,379.47,379.01,379.22,9585.0,350.4637,350.4637,350.0389,350.2328,9585.0
2020-10-14 14:30:00,379.22,379.35,378.64,378.72,4203.0,350.2328,350.3529,349.6972,349.771,4203.0
2020-10-14 14:35:00,378.69,378.87,378.46,378.53,4825.0,349.7433,349.9096,349.5309,349.5956,4825.0
2020-10-14 14:40:00,378.54,378.88,378.46,378.75,8834.0,349.6048,349.9188,349.5309,349.7987,8834.0
2020-10-14 14:45:00,378.87,378.87,378.55,378.67,9311.0,349.9096,349.9096,349.614,349.7249,9311.0
2020-10-14 14:50:00,378.68,379.13,378.67,379.06,5731.0,349.7341,350.1497,349.7249,350.085,5731.0
2020-10-14 14:55:00,379.05,379.17,378.85,379.04,8643.0,350.0758,350.1866,349.8911,350.0666,8643.0
2020-10-14 15:00:00,379.11,379.41,378.87,379.32,7508.0,350.1312,350.4083,349.9096,350.3252,7508.0
2020-10-14 15:05:00,379.37,379.84,379.3,379.79,14546.0,350.3714,350.8054,350.3067,350.7592,14546.0
2020-10-14 15:10:00,379.79,380.6,379.79,380.53,16606.0,350.7592,351.5073,350.7592,351.4427,16606.0
2020-10-14 15:15:00,380.52,380.58,379.75,379.76,12340.0,351.4334,351.4889,350.7223,350.7315,12340.0
2020-10-14 15:20:00,379.81,379.98,379.64,379.64,7252.0,350.7777,350.9347,350.6207,350.6207,7252.0
2020-10-14 15:25:00,379.61,379.81,379.5,379.53,10512.0,350.593,350.7777,350.4914,350.5191,10512.0
2020-10-14 15:30:00,379.47,380.34,379.39,380.12,12279.0,350.4637,351.2672,350.3898,351.064,12279.0
2020-10-14 15:35:00,380.2,380.2,379.44,379.58,10842.0,351.1379,351.1379,350.436,350.5653,10842.0
2020-10-14 15:40:00,379.64,380.0,379.52,379.52,14345.0,350.6207,350.9532,350.5099,350.5099,14345.0
2020-10-14 15:45:00,379.54,379.61,378.85,378.9,18774.0,350.5284,350.593,349.8911,349.9373,18774.0
2020-10-14 15:50:00,379.08,379.38,378.62,378.72,27846.0,350.1035,350.3806,349.6787,349.771,27846.0
2020-10-14 15:55:00,378.88,378.97,378.29,378.33,50052.0,349.9188,350.0019,349.3739,349.4108,50052.0
2020-10-15 09:30:00,377.22,377.49,376.18,376.89,48931.0,348.3857,348.6351,347.4252,348.0809,48931.0
2020-10-15 09:35:00,376.91,377.22,376.53,377.17,33660.0,348.0994,348.3857,347.7484,348.3395,33660.0
2020-10-15 09:40:00,376.92,377.63,376.38,377.41,14995.0,348.1086,348.7644,347.6099,348.5612,14995.0
2020-10-15 09:45:00,377.28,377.9,376.94,377.56,10802.0,348.4411,349.0137,348.1271,348.6997,10802.0
2020-10-15 09:50:00,377.44,378.26,377.36,378.12,22550.0,348.5889,349.3462,348.515,349.2169,22550.0
2020-10-15 09:55:00,378.16,378.34,377.87,378.28,11815.0,349.2538,349.4201,348.986,349.3647,11815.0
2020-10-15 10:00:00,378.22,378.36,377.24,377.54,29361.0,349.3093,349.4386,348.4042,348.6812,29361.0
2020-10-15 10:05:00,377.43,377.61,376.56,376.75,14297.0,348.5796,348.7459,347.7761,347.9516,14297.0
2020-10-15 10:10:00,376.61,377.0,376.15,376.15,14053.0,347.8223,348.1825,347.3975,347.3975,14053.0
2020-10-15 10:15:00,376.27,376.54,375.52,375.97,18187.0,347.5083,347.7577,346.8156,347.2312,18187.0
2020-10-15 10:20:00,376.08,376.08,375.37,375.85,15243.0,347.3328,347.3328,346.6771,347.1204,15243.0
2020-10-15 10:25:00,375.77,375.85,375.25,375.36,15801.0,347.0465,347.1204,346.5663,346.6679,15801.0
2020-10-15 10:30:00,375.49,375.5,373.95,374.05,25641.0,346.7879,346.7972,345.3657,345.458,25641.0
2020-10-15 10:35:00,374.09,374.19,373.38,374.0,20317.0,345.495,345.5873,344.8392,345.4118,20317.0
2020-10-15 10:40:00,373.96,374.43,373.06,373.51,12661.0,345.3749,345.809,344.5437,344.9593,12661.0
2020-10-15 10:45:00,373.52,374.26,373.52,374.18,18995.0,344.9685,345.652,344.9685,345.5781,18995.0
2020-10-15 10:50:00,374.18,374.52,374.0,374.24,9975.0,345.5781,345.8921,345.4118,345.6335,9975.0
2020-10-15 10:55:00,374.25,375.05,374.09,374.93,10162.0,345.6427,346.3816,345.495,346.2707,10162.0
2020-10-15 11:00:00,375.05,375.19,374.61,375.07,10578.0,346.3816,346.5109,345.9752,346.4,10578.0
2020-10-15 11:05:00,374.88,375.78,374.79,375.7,24386.0,346.2246,347.0558,346.1414,346.9819,24386.0
2020-10-15 11:10:00,375.68,376.08,375.59,376.03,10647.0,346.9634,347.3328,346.8803,347.2867,10647.0
2020-10-15 11:15:00,376.03,376.91,375.87,376.91,10495.0,347.2867,348.0994,347.1389,348.0994,10495.0
2020-10-15 11:20:00,376.88,377.4,376.11,376.3,16550.0,348.0717,348.5519,347.3605,347.536,16550.0
2020-10-15 11:25:00,376.28,376.29,375.71,375.85,5813.0,347.5175,347.5268,346.9911,347.1204,5813.0
2020-10-15 11:30:00,375.89,376.07,375.45,375.88,7631.0,347.1574,347.3236,346.751,347.1481,7631.0
2020-10-15 11:35:00,375.8,375.82,375.39,375.74,4357.0,347.0742,347.0927,346.6956,347.0188,4357.0
2020-10-15 11:40:00,375.82,376.03,375.46,375.54,9573.0,347.0927,347.2867,346.7602,346.8341,9573.0
2020-10-15 11:45:00,375.57,375.57,375.14,375.34,11643.0,346.8618,346.8618,346.4647,346.6494,11643.0
2020-10-15 11:50:00,375.29,375.72,374.97,375.6,8926.0,346.6032,347.0004,346.3077,346.8895,8926.0
2020-10-15 11:55:00,375.58,375.66,375.01,375.21,4429.0,346.8711,346.9449,346.3446,346.5293,4429.0
2020-10-15 12:00:00,375.14,375.44,375.04,375.23,12898.0,346.4647,346.7418,346.3723,346.5478,12898.0
2020-10-15 12:05:00,375.52,376.15,375.35,375.35,8217.0,346.8156,347.3975,346.6586,346.6586,8217.0
2020-10-15 12:10:00,375.36,375.36,374.68,374.84,7165.0,346.6679,346.6679,346.0399,346.1876,7165.0
2020-10-15 12:15:00,374.76,374.96,374.61,374.96,9592.0,346.1137,346.2984,345.9752,346.2984,9592.0
2020-10-15 12:20:00,375.01,375.06,374.5,374.94,11235.0,346.3446,346.3908,345.8736,346.28,11235.0
2020-10-15 12:25:00,374.98,375.2,374.62,374.69,5314.0,346.3169,346.5201,345.9844,346.0491,5314.0
2020-10-15 12:30:00,374.75,374.92,374.34,374.4,5518.0,346.1045,346.2615,345.7258,345.7813,5518.0
2020-10-15 12:35:00,374.41,374.41,374.08,374.4,14413.0,345.7905,345.7905,345.4857,345.7813,14413.0
2020-10-15 12:40:00,374.44,374.78,374.35,374.5,7624.0,345.8182,346.1322,345.7351,345.8736,7624.0
2020-10-15 12:45:00,374.47,374.55,374.13,374.49,6917.0,345.8459,345.9198,345.5319,345.8644,6917.0
2020-10-15 12:50:00,374.53,375.2,374.44,375.15,8373.0,345.9013,346.5201,345.8182,346.4739,8373.0
2020-10-15 12:55:00,375.1,375.5,375.1,375.43,4703.0,346.4277,346.7972,346.4277,346.7325,4703.0
2020-10-15 13:00:00,375.4,375.61,375.26,375.61,6622.0,346.7048,346.8988,346.5755,346.8988,6622.0
2020-10-15 13:05:00,375.65,376.13,375.65,375.95,10498.0,346.9357,347.379,346.9357,347.2128,10498.0
2020-10-15 13:10:00,375.95,376.27,375.89,376.18,6168.0,347.2128,347.5083,347.1574,347.4252,6168.0
2020-10-15 13:15:00,376.28,376.43,375.84,375.97,7811.0,347.5175,347.6561,347.1112,347.2312,7811.0
2020-10-15 13:20:00,376.19,376.3,375.98,376.05,4023.0,347.4344,347.536,347.2405,347.3051,4023.0
2020-10-15 13:25:00,376.07,376.41,375.98,376.19,5201.0,347.3236,347.6376,347.2405,347.4344,5201.0
2020-10-15 13:30:00,376.2,376.26,376.04,376.24,8554.0,347.4437,347.4991,347.2959,347.4806,8554.0
2020-10-15 13:35:00,376.37,376.89,376.37,376.82,6939.0,347.6007,348.0809,347.6007,348.0163,6939.0
2020-10-15 13:40:00,376.86,377.05,376.7,377.05,11734.0,348.0532,348.2287,347.9054,348.2287,11734.0
2020-10-15 13:45:00,377.1,377.15,376.65,376.79,3004.0,348.2749,348.321,347.8593,347.9886,3004.0
2020-10-15 13:50:00,376.77,376.92,376.72,376.74,4612.0,347.9701,348.1086,347.9239,347.9424,4612.0
2020-10-15 13:55:00,376.68,376.68,376.37,376.54,6562.0,347.887,347.887,347.6007,347.7577,6562.0
2020-10-15 14:00:00,376.54,377.2,376.54,377.15,7587.0,347.7577,348.3672,347.7577,348.321,7587.0
2020-10-15 14:05:00,377.13,377.43,377.07,377.42,9617.0,348.3026,348.5796,348.2472,348.5704,9617.0
2020-10-15 14:10:00,377.34,377.34,376.85,377.1,8675.0,348.4965,348.4965,348.044,348.2749,8675.0
2020-10-15 14:15:00,377.08,377.25,376.89,376.89,3175.0,348.2564,348.4134,348.0809,348.0809,3175.0
2020-10-15 14:20:00,376.94,376.99,376.8,376.85,5014.0,348.1271,348.1733,347.9978,348.044,5014.0
2020-10-15 14:25:00,376.97,376.97,376.78,376.79,6167.0,348.1548,348.1548,347.9793,347.9886,6167.0
2020-10-15 14:30:00,376.79,377.1,376.52,376.83,4973.0,347.9886,348.2749,347.7392,348.0255,4973.0
2020-10-15 14:35:00,376.83,376.83,376.49,376.62,7102.0,348.0255,348.0255,347.7115,347.8316,7102.0
2020-10-15 14:40:00,376.57,376.65,376.1,376.12,6328.0,347.7854,347.8593,347.3513,347.3698,6328.0
2020-10-15 14:45:00,376.0,376.03,375.76,375.85,7015.0,347.259,347.2867,347.0373,347.1204,7015.0
2020-10-15 14:50:00,375.88,376.37,375.85,376.17,4725.0,347.1481,347.6007,347.1204,347.416,4725.0
2020-10-15 14:55:00,376.13,376.47,375.98,376.3,4830.0,347.379,347.693,347.2405,347.536,4830.0
2020-10-15 15:00:00,376.39,376.71,376.26,376.58,7924.0,347.6191,347.9147,347.4991,347.7946,7924.0
2020-10-15 15:05:00,376.52,376.7,376.43,376.61,6520.0,347.7392,347.9054,347.6561,347.8223,6520.0
2020-10-15 15:10:00,376.65,376.71,376.2,376.4,5720.0,347.8593,347.9147,347.4437,347.6284,5720.0
2020-10-15 15:15:00,376.39,377.16,376.39,377.16,11702.0,347.6191,348.3303,347.6191,348.3303,11702.0
2020-10-15 15:20:00,377.06,377.06,376.68,376.77,4991.0,348.2379,348.2379,347.887,347.9701,4991.0
2020-10-15 15:25:00,376.78,377.28,376.78,377.07,7318.0,347.9793,348.4411,347.9793,348.2472,7318.0
2020-10-15 15:30:00,377.1,377.86,377.1,377.62,16041.0,348.2749,348.9768,348.2749,348.7551,16041.0
2020-10-15 15:35:00,377.66,377.66,377.07,377.07,17691.0,348.7921,348.7921,348.2472,348.2472,17691.0
2020-10-15 15:40:00,377.08,377.8,377.08,377.29,19213.0,348.2564,348.9214,348.2564,348.4503,19213.0
2020-10-15 15:45:00,377.25,377.32,376.55,376.58,9889.0,348.4134,348.4781,347.7669,347.7946,9889.0
2020-10-15 15:50:00,376.5,376.95,376.27,376.33,27415.0,347.7207,348.1363,347.5083,347.5637,27415.0
2020-10-15 15:55:00,376.33,376.86,376.23,376.57,62245.0,347.5637,348.0532,347.4714,347.7854,62245.0
2020-10-16 09:30:00,380.5,382.56,379.12,382.53,171838.0,351.415,353.3175,350.1405,353.2898,171838.0
2020-10-16 09:35:00,382.57,383.62,382.51,383.37,52692.0,353.3267,354.2965,353.2713,354.0656,52692.0
2020-10-16 09:40:00,383.31,384.87,383.2,384.21,50163.0,354.0102,355.4509,353.9086,354.8414,50163.0
2020-10-16 09:45:00,384.07,384.47,383.63,384.08,20393.0,354.7121,355.0815,354.3057,354.7213,20393.0
2020-10-16 09:50:00,384.14,384.51,383.63,383.96,28014.0,354.7767,355.1185,354.3057,354.6105,28014.0
2020-10-16 09:55:00,383.8,384.47,383.2,383.34,25919.0,354.4627,355.0815,353.9086,354.0379,25919.0
2020-10-16 10:00:00,383.27,384.15,383.27,384.06,34385.0,353.9732,354.786,353.9732,354.7029,34385.0
2020-10-16 10:05:00,384.13,384.79,384.13,384.65,24807.0,354.7675,355.3771,354.7675,355.2478,24807.0
2020-10-16 10:10:00,384.6,384.63,384.31,384.59,19104.0,355.2016,355.2293,354.9337,355.1923,19104.0
2020-10-16 10:15:00,384.62,384.67,384.24,384.6,16887.0,355.22,355.2662,354.8691,355.2016,16887.0
2020-10-16 10:20:00,384.61,384.64,383.8,383.92,21608.0,355.2108,355.2385,354.4627,354.5736,21608.0
2020-10-16 10:25:00,383.83,384.21,383.75,383.83,13638.0,354.4904,354.8414,354.4165,354.4904,13638.0
2020-10-16 10:30:00,383.86,384.0,383.19,383.36,16142.0,354.5181,354.6474,353.8994,354.0564,16142.0
2020-10-16 10:35:00,383.39,383.64,383.39,383.56,13985.0,354.0841,354.315,354.0841,354.2411,13985.0
2020-10-16 10:40:00,383.61,383.63,382.81,383.05,20641.0,354.2873,354.3057,353.5484,353.7701,20641.0
2020-10-16 10:45:00,383.13,383.16,382.12,382.13,11288.0,353.8439,353.8716,352.9111,352.9204,11288.0
2020-10-16 10:50:00,382.08,382.3,381.55,382.3,18532.0,352.8742,353.0774,352.3847,353.0774,18532.0
2020-10-16 10:55:00,382.22,382.59,381.8,381.97,12436.0,353.0035,353.3452,352.6156,352.7726,12436.0
2020-10-16 11:00:00,381.91,381.98,381.48,381.48,9007.0,352.7172,352.7818,352.3201,352.3201,9007.0
2020-10-16 11:05:00,381.54,381.62,381.26,381.33,7617.0,352.3755,352.4494,352.1169,352.1815,7617.0
2020-10-16 11:10:00,381.34,381.34,380.62,380.83,10873.0,352.1908,352.1908,351.5258,351.7198,10873.0
2020-10-16 11:15:00,380.89,381.04,380.51,380.91,8696.0,351.7752,351.9137,351.4242,351.7936,8696.0
2020-10-16 11:20:00,380.81,380.89,380.0,380.13,12177.0,351.7013,351.7752,350.9532,351.0733,12177.0
2020-10-16 11:25:00,380.07,380.6,380.0,380.6,8685.0,351.0178,351.5073,350.9532,351.5073,8685.0
2020-10-16 11:30:00,380.52,381.06,380.36,380.69,7779.0,351.4334,351.9322,351.2857,351.5905,7779.0
2020-10-16 11:35:00,380.64,380.84,380.49,380.5,5005.0,351.5443,351.729,351.4057,351.415,5005.0
2020-10-16 11:40:00,380.37,381.22,380.36,381.19,9776.0,351.2949,352.0799,351.2857,352.0522,9776.0
2020-10-16 11:45:00,381.1,381.59,381.1,381.38,13323.0,351.9691,352.4217,351.9691,352.2277,13323.0
2020-10-16 11:50:00,381.66,382.1,381.65,381.77,9093.0,352.4863,352.8927,352.4771,352.5879,9093.0
2020-10-16 11:55:00,381.78,382.13,381.65,382.13,8132.0,352.5971,352.9204,352.4771,352.9204,8132.0
2020-10-16 12:00:00,382.1,382.25,381.91,381.91,7162.0,352.8927,353.0312,352.7172,352.7172,7162.0
2020-10-16 12:05:00,381.8,381.94,380.9,381.94,13425.0,352.6156,352.7449,351.7844,352.7449,13425.0
2020-10-16 12:10:00,381.94,382.14,381.69,382.12,7892.0,352.7449,352.9296,352.514,352.9111,7892.0
2020-10-16 12:15:00,382.2,382.8,382.12,382.73,10835.0,352.985,353.5392,352.9111,353.4745,10835.0
2020-10-16 12:20:00,382.79,382.87,382.39,382.46,7021.0,353.5299,353.6038,353.1605,353.2252,7021.0
2020-10-16 12:25:00,382.5,382.94,382.3,382.8,12003.0,353.2621,353.6685,353.0774,353.5392,12003.0
2020-10-16 12:30:00,382.8,383.17,382.54,382.99,14572.0,353.5392,353.8809,353.299,353.7146,14572.0
2020-10-16 12:35:00,382.95,382.95,382.5,382.79,8328.0,353.6777,353.6777,353.2621,353.5299,8328.0
2020-10-16 12:40:00,382.89,383.2,382.39,383.06,47117.0,353.6223,353.9086,353.1605,353.7793,47117.0
2020-10-16 12:45:00,383.07,383.3,382.6,382.74,7705.0,353.7885,354.0009,353.3545,353.4838,7705.0
2020-10-16 12:50:00,382.83,382.9,382.4,382.6,16784.0,353.5669,353.6315,353.1697,353.3545,16784.0
2020-10-16 12:55:00,382.59,382.59,382.05,382.36,10962.0,353.3452,353.3452,352.8465,353.1328,10962.0
2020-10-16 13:00:00,382.18,382.59,382.18,382.52,5972.0,352.9666,353.3452,352.9666,353.2806,5972.0
2020-10-16 13:05:00,382.59,382.59,382.0,382.3,12607.0,353.3452,353.3452,352.8003,353.0774,12607.0
2020-10-16 13:10:00,382.29,382.5,382.2,382.46,16154.0,353.0682,353.2621,352.985,353.2252,16154.0
2020-10-16 13:15:00,382.6,383.0,382.6,382.93,6139.0,353.3545,353.7239,353.3545,353.6592,6139.0
2020-10-16 13:20:00,383.15,383.21,382.75,382.92,6226.0,353.8624,353.9178,353.493,353.65,6226.0
2020-10-16 13:25:00,382.94,383.0,382.8,382.82,5891.0,353.6685,353.7239,353.5392,353.5576,5891.0
2020-10-16 13:30:00,382.8,382.8,382.56,382.76,4898.0,353.5392,353.5392,353.3175,353.5022,4898.0
2020-10-16 13:35:00,382.84,382.87,382.65,382.65,5215.0,353.5761,353.6038,353.4006,353.4006,5215.0
2020-10-16 13:40:00,382.65,382.8,382.49,382.55,5308.0,353.4006,353.5392,353.2529,353.3083,5308.0
2020-10-16 13:45:00,382.48,382.78,382.42,382.78,8652.0,353.2436,353.5207,353.1882,353.5207,8652.0
2020-10-16 13:50:00,382.68,382.91,382.66,382.77,3694.0,353.4283,353.6408,353.4099,353.5115,3694.0
2020-10-16 13:55:00,382.57,382.64,382.41,382.54,9197.0,353.3267,353.3914,353.179,353.299,9197.0
2020-10-16 14:00:00,382.44,382.93,382.14,382.22,6416.0,353.2067,353.6592,352.9296,353.0035,6416.0
2020-10-16 14:05:00,382.29,382.67,382.29,382.55,5259.0,353.0682,353.4191,353.0682,353.3083,5259.0
2020-10-16 14:10:00,382.54,382.85,382.41,382.75,7593.0,353.299,353.5853,353.179,353.493,7593.0
2020-10-16 14:15:00,382.82,382.84,382.42,382.48,9219.0,353.5576,353.5761,353.1882,353.2436,9219.0
2020-10-16 14:20:00,382.53,382.65,382.42,382.56,4887.0,353.2898,353.4006,353.1882,353.3175,4887.0
2020-10-16 14:25:00,382.45,382.57,382.37,382.47,4325.0,353.2159,353.3267,353.142,353.2344,4325.0
2020-10-16 14:30:00,382.44,382.53,382.34,382.38,9736.0,353.2067,353.2898,353.1143,353.1513,9736.0
2020-10-16 14:35:00,382.31,382.69,382.31,382.63,3806.0,353.0866,353.4376,353.0866,353.3822,3806.0
2020-10-16 14:40:00,382.61,382.61,382.43,382.55,2748.0,353.3637,353.3637,353.1974,353.3083,2748.0
2020-10-16 14:45:00,382.64,382.64,382.39,382.56,7080.0,353.3914,353.3914,353.1605,353.3175,7080.0
2020-10-16 14:50:00,382.59,382.89,382.42,382.87,23045.0,353.3452,353.6223,353.1882,353.6038,23045.0
2020-10-16 14:55:00,382.81,382.96,382.63,382.8,6627.0,353.5484,353.6869,353.3822,353.5392,6627.0
2020-10-16 15:00:00,382.84,382.87,382.07,382.25,10505.0,353.5761,353.6038,352.865,353.0312,10505.0
2020-10-16 15:05:00,382.3,382.44,381.94,382.21,9722.0,353.0774,353.2067,352.7449,352.9943,9722.0
2020-10-16 15:10:00,382.21,382.21,381.61,381.68,13086.0,352.9943,352.9943,352.4401,352.5048,13086.0
2020-10-16 15:15:00,381.67,381.74,381.43,381.46,12274.0,352.4955,352.5602,352.2739,352.3016,12274.0
2020-10-16 15:20:00,381.43,381.48,381.18,381.4,12032.0,352.2739,352.3201,352.043,352.2462,12032.0
2020-10-16 15:25:00,381.43,381.43,381.29,381.36,10916.0,352.2739,352.2739,352.1446,352.2092,10916.0
2020-10-16 15:30:00,381.33,381.81,381.29,381.63,14579.0,352.1815,352.6248,352.1446,352.4586,14579.0
2020-10-16 15:35:00,381.68,382.15,381.57,381.91,14732.0,352.5048,352.9389,352.4032,352.7172,14732.0
2020-10-16 15:40:00,381.92,382.16,381.73,382.13,13170.0,352.7264,352.9481,352.551,352.9204,13170.0
2020-10-16 15:45:00,382.17,382.47,381.99,382.36,19397.0,352.9573,353.2344,352.7911,353.1328,19397.0
2020-10-16 15:50:00,382.35,382.41,381.43,381.6,54466.0,353.1236,353.179,352.2739,352.4309,54466.0
2020-10-16 15:55:00,381.7,381.88,381.28,381.54,87783.0,352.5232,352.6895,352.1354,352.3755,87783.0
2020-10-19 09:30:00,382.11,383.09,381.55,382.52,61138.0,352.9019,353.807,352.3847,353.2806,61138.0
2020-10-19 09:35:00,382.52,382.83,382.14,382.6,20410.0,353.2806,353.5669,352.9296,353.3545,20410.0
2020-10-19 09:40:00,382.44,382.6,381.37,382.01,17902.0,353.2067,353.3545,352.2185,352.8096,17902.0
2020-10-19 09:45:00,382.12,382.12,380.71,381.28,29991.0,352.9111,352.9111,351.6089,352.1354,29991.0
2020-10-19 09:50:00,381.3,381.44,380.3,380.92,34387.0,352.1538,352.2831,351.2303,351.8029,34387.0
2020-10-19 09:55:00,380.97,381.71,380.92,381.59,11638.0,351.8491,352.5325,351.8029,352.4217,11638.0
2020-10-19 10:00:00,381.62,381.62,380.89,381.26,8789.0,352.4494,352.4494,351.7752,352.1169,8789.0
2020-10-19 10:05:00,381.25,381.39,380.27,380.27,20850.0,352.1076,352.2369,351.2026,351.2026,20850.0
2020-10-19 10:10:00,380.2,380.32,379.52,380.32,16177.0,351.1379,351.2487,350.5099,351.2487,16177.0
2020-10-19 10:15:00,380.19,380.78,379.99,380.45,8948.0,351.1287,351.6736,350.944,351.3688,8948.0
2020-10-19 10:20:00,380.7,380.89,380.38,380.38,10921.0,351.5997,351.7752,351.3041,351.3041,10921.0
2020-10-19 10:25:00,380.5,380.57,380.07,380.55,6208.0,351.415,351.4796,351.0178,351.4612,6208.0
2020-10-19 10:30:00,380.44,380.57,379.83,379.83,17665.0,351.3596,351.4796,350.7962,350.7962,17665.0
2020-10-19 10:35:00,379.81,379.87,378.44,379.55,18664.0,350.7777,350.8331,349.5124,350.5376,18664.0
2020-10-19 10:40:00,379.37,380.0,379.37,379.57,11493.0,350.3714,350.9532,350.3714,350.5561,11493.0
2020-10-19 10:45:00,379.5,379.87,379.23,379.48,7110.0,350.4914,350.8331,350.2421,350.4729,7110.0
2020-10-19 10:50:00,379.55,379.76,379.16,379.62,8935.0,350.5376,350.7315,350.1774,350.6022,8935.0
2020-10-19 10:55:00,379.53,379.53,379.0,379.08,6720.0,350.5191,350.5191,350.0296,350.1035,6720.0
2020-10-19 11:00:00,379.0,379.75,378.98,379.66,5999.0,350.0296,350.7223,350.0112,350.6392,5999.0
2020-10-19 11:05:00,379.9,380.02,379.52,379.72,10757.0,350.8608,350.9717,350.5099,350.6946,10757.0
2020-10-19 11:10:00,379.74,379.91,379.58,379.91,3896.0,350.7131,350.8701,350.5653,350.8701,3896.0
2020-10-19 11:15:00,379.87,380.22,379.58,380.12,4408.0,350.8331,351.1564,350.5653,351.064,4408.0
2020-10-19 11:20:00,380.03,380.03,378.56,378.56,6914.0,350.9809,350.9809,349.6233,349.6233,6914.0
2020-10-19 11:25:00,378.56,379.14,378.5,379.02,4719.0,349.6233,350.1589,349.5679,350.0481,4719.0
2020-10-19 11:30:00,379.14,379.15,378.76,378.9,3235.0,350.1589,350.1682,349.808,349.9373,3235.0
2020-10-19 11:35:00,378.95,379.89,378.93,379.63,12087.0,349.9835,350.8516,349.965,350.6115,12087.0
2020-10-19 11:40:00,379.66,379.74,379.41,379.41,3600.0,350.6392,350.7131,350.4083,350.4083,3600.0
2020-10-19 11:45:00,379.53,379.81,379.39,379.55,4054.0,350.5191,350.7777,350.3898,350.5376,4054.0
2020-10-19 11:50:00,379.68,379.68,379.05,379.05,4545.0,350.6577,350.6577,350.0758,350.0758,4545.0
2020-10-19 11:55:00,379.13,379.4,379.0,379.29,6297.0,350.1497,350.3991,350.0296,350.2975,6297.0
2020-10-19 12:00:00,379.2,379.86,379.0,379.6,4550.0,350.2143,350.8239,350.0296,350.5838,4550.0
2020-10-19 12:05:00,379.4,379.95,379.19,379.73,12139.0,350.3991,350.907,350.2051,350.7038,12139.0
2020-10-19 12:10:00,379.69,379.82,378.96,379.01,7470.0,350.6669,350.787,349.9927,350.0389,7470.0
2020-10-19 12:15:00,379.13,379.42,378.72,379.02,8994.0,350.1497,350.4175,349.771,350.0481,8994.0
2020-10-19 12:20:00,379.03,379.07,378.48,378.61,7310.0,350.0573,350.0943,349.5494,349.6694,7310.0
2020-10-19 12:25:00,378.56,378.98,378.39,378.85,5704.0,349.6233,350.0112,349.4663,349.8911,5704.0
2020-10-19 12:30:00,378.86,379.64,378.86,379.38,5487.0,349.9003,350.6207,349.9003,350.3806,5487.0
2020-10-19 12:35:00,379.44,379.7,379.31,379.39,5584.0,350.436,350.6761,350.3159,350.3898,5584.0
2020-10-19 12:40:00,379.42,379.92,379.42,379.85,6637.0,350.4175,350.8793,350.4175,350.8147,6637.0
2020-10-19 12:45:00,379.84,379.85,379.45,379.85,2688.0,350.8054,350.8147,350.4452,350.8147,2688.0
2020-10-19 12:50:00,379.85,380.16,379.83,380.03,10478.0,350.8147,351.101,350.7962,350.9809,10478.0
2020-10-19 12:55:00,380.0,380.35,379.91,379.91,7123.0,350.9532,351.2764,350.8701,350.8701,7123.0
2020-10-19 13:00:00,380.02,380.09,379.7,379.86,6667.0,350.9717,351.0363,350.6761,350.8239,6667.0
2020-10-19 13:05:00,379.82,379.83,379.48,379.61,3976.0,350.787,350.7962,350.4729,350.593,3976.0
2020-10-19 13:10:00,379.59,379.85,379.59,379.73,4704.0,350.5745,350.8147,350.5745,350.7038,4704.0
2020-10-19 13:15:00,379.63,379.74,379.39,379.42,3752.0,350.6115,350.7131,350.3898,350.4175,3752.0
2020-10-19 13:20:00,379.44,379.67,379.37,379.48,6683.0,350.436,350.6484,350.3714,350.4729,6683.0
2020-10-19 13:25:00,379.5,379.5,379.14,379.27,3289.0,350.4914,350.4914,350.1589,350.279,3289.0
2020-10-19 13:30:00,379.28,379.38,378.83,378.87,7032.0,350.2882,350.3806,349.8726,349.9096,7032.0
2020-10-19 13:35:00,378.85,378.88,378.73,378.77,2000.0,349.8911,349.9188,349.7803,349.8172,2000.0
2020-10-19 13:40:00,378.77,378.89,378.41,378.48,11449.0,349.8172,349.928,349.4847,349.5494,11449.0
2020-10-19 13:45:00,378.42,378.42,377.4,377.8,11259.0,349.494,349.494,348.5519,348.9214,11259.0
2020-10-19 13:50:00,377.85,377.95,377.27,377.59,7414.0,348.9675,349.0599,348.4319,348.7274,7414.0
2020-10-19 13:55:00,377.53,377.81,377.42,377.8,7875.0,348.672,348.9306,348.5704,348.9214,7875.0
2020-10-19 14:00:00,377.74,377.74,377.26,377.41,7884.0,348.8659,348.8659,348.4226,348.5612,7884.0
2020-10-19 14:05:00,377.53,377.82,377.36,377.75,10509.0,348.672,348.9398,348.515,348.8752,10509.0
2020-10-19 14:10:00,377.77,378.16,377.67,378.04,4273.0,348.8937,349.2538,348.8013,349.143,4273.0
2020-10-19 14:15:00,378.14,378.64,378.13,378.43,7066.0,349.2354,349.6972,349.2261,349.5032,7066.0
2020-10-19 14:20:00,378.43,378.55,378.2,378.49,5986.0,349.5032,349.614,349.2908,349.5586,5986.0
2020-10-19 14:25:00,378.42,378.48,378.11,378.18,7519.0,349.494,349.5494,349.2077,349.2723,7519.0
2020-10-19 14:30:00,378.17,378.17,377.1,377.18,11933.0,349.2631,349.2631,348.2749,348.3488,11933.0
2020-10-19 14:35:00,377.36,377.36,376.73,376.96,9401.0,348.515,348.515,347.9332,348.1456,9401.0
2020-10-19 14:40:00,377.14,377.16,376.7,376.73,10628.0,348.3118,348.3303,347.9054,347.9332,10628.0
2020-10-19 14:45:00,376.71,376.73,376.16,376.24,7448.0,347.9147,347.9332,347.4067,347.4806,7448.0
2020-10-19 14:50:00,376.1,376.36,375.86,376.22,11932.0,347.3513,347.5914,347.1297,347.4621,11932.0
2020-10-19 14:55:00,376.24,376.88,375.9,375.91,12074.0,347.4806,348.0717,347.1666,347.1758,12074.0
2020-10-19 15:00:00,375.91,375.95,374.77,375.75,18528.0,347.1758,347.2128,346.123,347.0281,18528.0
2020-10-19 15:05:00,375.75,375.75,375.13,375.38,15912.0,347.0281,347.0281,346.4555,346.6863,15912.0
2020-10-19 15:10:00,375.58,376.35,375.22,376.23,10603.0,346.8711,347.5822,346.5386,347.4714,10603.0
2020-10-19 15:15:00,376.16,376.16,375.4,375.55,13763.0,347.4067,347.4067,346.7048,346.8433,13763.0
2020-10-19 15:20:00,375.58,375.82,375.2,375.21,18031.0,346.8711,347.0927,346.5201,346.5293,18031.0
2020-10-19 15:25:00,375.21,375.98,375.19,375.91,22179.0,346.5293,347.2405,346.5109,347.1758,22179.0
2020-10-19 15:30:00,376.05,376.26,375.91,375.98,12880.0,347.3051,347.4991,347.1758,347.2405,12880.0
2020-10-19 15:35:00,375.91,377.03,375.91,377.03,76719.0,347.1758,348.2102,347.1758,348.2102,76719.0
2020-10-19 15:40:00,376.92,376.96,375.91,375.91,14926.0,348.1086,348.1456,347.1758,347.1758,14926.0
2020-10-19 15:45:00,375.99,376.43,375.69,375.85,21270.0,347.2497,347.6561,346.9726,347.1204,21270.0
2020-10-19 15:50:00,375.85,375.97,374.71,374.87,37717.0,347.1204,347.2312,346.0676,346.2153,37717.0
2020-10-19 15:55:00,374.91,376.06,374.72,375.61,88843.0,346.2523,347.3144,346.0768,346.8988,88843.0
2020-10-20 09:30:00,377.69,377.97,376.71,376.85,37390.0,348.8198,349.0784,347.9147,348.044,37390.0
2020-10-20 09:35:00,376.68,377.35,376.12,377.0,14863.0,347.887,348.5058,347.3698,348.1825,14863.0
2020-10-20 09:40:00,377.02,377.69,376.77,377.52,8966.0,348.201,348.8198,347.9701,348.6628,8966.0
2020-10-20 09:45:00,377.5,377.89,377.33,377.54,10750.0,348.6443,349.0045,348.4873,348.6812,10750.0
2020-10-20 09:50:00,377.54,377.62,376.9,377.08,7483.0,348.6812,348.7551,348.0902,348.2564,7483.0
2020-10-20 09:55:00,377.03,378.28,376.95,378.28,4877.0,348.2102,349.3647,348.1363,349.3647,4877.0
2020-10-20 10:00:00,378.23,378.87,377.93,378.72,17183.0,349.3185,349.9096,349.0414,349.771,17183.0
2020-10-20 10:05:00,378.84,379.66,378.82,379.22,13123.0,349.8819,350.6392,349.8634,350.2328,13123.0
2020-10-20 10:10:00,379.21,379.27,378.67,379.04,19469.0,350.2236,350.279,349.7249,350.0666,19469.0
2020-10-20 10:15:00,379.1,379.42,378.32,378.87,38449.0,350.122,350.4175,349.4016,349.9096,38449.0
2020-10-20 10:20:00,378.89,379.27,378.84,379.17,3793.0,349.928,350.279,349.8819,350.1866,3793.0
2020-10-20 10:25:00,379.26,379.26,378.63,378.63,6367.0,350.2698,350.2698,349.6879,349.6879,6367.0
2020-10-20 10:30:00,378.65,379.65,378.62,379.41,11676.0,349.7064,350.6299,349.6787,350.4083,11676.0
2020-10-20 10:35:00,379.32,379.43,379.16,379.35,5336.0,350.3252,350.4268,350.1774,350.3529,5336.0
2020-10-20 10:40:00,379.38,379.57,379.15,379.5,7388.0,350.3806,350.5561,350.1682,350.4914,7388.0
2020-10-20 10:45:00,379.44,379.71,379.07,379.47,8805.0,350.436,350.6854,350.0943,350.4637,8805.0
2020-10-20 10:50:00,379.46,379.94,379.38,379.81,5986.0,350.4545,350.8978,350.3806,350.7777,5986.0
2020-10-20 10:55:00,379.88,379.97,378.88,378.88,10549.0,350.8424,350.9255,349.9188,349.9188,10549.0
2020-10-20 11:00:00,378.8,379.15,378.42,378.64,7322.0,349.8449,350.1682,349.494,349.6972,7322.0
2020-10-20 11:05:00,378.55,379.0,378.47,378.78,4410.0,349.614,350.0296,349.5401,349.8265,4410.0
2020-10-20 11:10:00,378.94,379.42,378.92,379.28,7501.0,349.9742,350.4175,349.9558,350.2882,7501.0
2020-10-20 11:15:00,379.16,379.84,379.15,379.84,6034.0,350.1774,350.8054,350.1682,350.8054,6034.0
2020-10-20 11:20:00,379.73,380.35,379.55,380.3,19334.0,350.7038,351.2764,350.5376,351.2303,19334.0
2020-10-20 11:25:00,380.18,380.19,379.53,379.63,5355.0,351.1194,351.1287,350.5191,350.6115,5355.0
2020-10-20 11:30:00,379.82,379.82,379.11,379.28,6195.0,350.787,350.787,350.1312,350.2882,6195.0
2020-10-20 11:35:00,379.34,379.46,379.08,379.19,1975.0,350.3436,350.4545,350.1035,350.2051,1975.0
2020-10-20 11:40:00,379.21,379.48,378.98,379.38,4341.0,350.2236,350.4729,350.0112,350.3806,4341.0
2020-10-20 11:45:00,379.46,380.0,379.46,379.97,2133.0,350.4545,350.9532,350.4545,350.9255,2133.0
2020-10-20 11:50:00,379.92,380.22,379.77,380.15,5144.0,350.8793,351.1564,350.7408,351.0917,5144.0
2020-10-20 11:55:00,380.06,380.24,379.72,380.24,3160.0,351.0086,351.1749,350.6946,351.1749,3160.0
2020-10-20 12:00:00,380.18,380.4,379.91,380.4,5602.0,351.1194,351.3226,350.8701,351.3226,5602.0
2020-10-20 12:05:00,380.4,380.44,379.99,379.99,5413.0,351.3226,351.3596,350.944,350.944,5413.0
2020-10-20 12:10:00,379.99,380.28,379.88,380.18,3122.0,350.944,351.2118,350.8424,351.1194,3122.0
2020-10-20 12:15:00,380.2,380.45,380.14,380.23,3177.0,351.1379,351.3688,351.0825,351.1656,3177.0
2020-10-20 12:20:00,380.18,380.43,380.1,380.31,2889.0,351.1194,351.3503,351.0456,351.2395,2889.0
2020-10-20 12:25:00,380.34,380.35,380.12,380.29,3574.0,351.2672,351.2764,351.064,351.221,3574.0
2020-10-20 12:30:00,380.22,381.1,380.07,381.09,10493.0,351.1564,351.9691,351.0178,351.9599,10493.0
2020-10-20 12:35:00,381.22,381.27,380.67,380.98,5845.0,352.0799,352.1261,351.572,351.8583,5845.0
2020-10-20 12:40:00,380.9,381.26,380.83,381.12,5987.0,351.7844,352.1169,351.7198,351.9876,5987.0
2020-10-20 12:45:00,381.27,381.27,380.73,380.9,3950.0,352.1261,352.1261,351.6274,351.7844,3950.0
2020-10-20 12:50:00,380.91,380.91,380.64,380.68,3445.0,351.7936,351.7936,351.5443,351.5812,3445.0
2020-10-20 12:55:00,380.63,380.7,380.26,380.49,7300.0,351.535,351.5997,351.1933,351.4057,7300.0
2020-10-20 13:00:00,380.52,380.74,380.5,380.59,2217.0,351.4334,351.6366,351.415,351.4981,2217.0
2020-10-20 13:05:00,380.54,380.79,380.49,380.5,2774.0,351.4519,351.6828,351.4057,351.415,2774.0
2020-10-20 13:10:00,380.48,381.04,380.33,380.69,5976.0,351.3965,351.9137,351.258,351.5905,5976.0
2020-10-20 13:15:00,380.75,381.26,380.75,381.1,5997.0,351.6459,352.1169,351.6459,351.9691,5997.0
2020-10-20 13:20:00,381.02,381.66,380.96,381.59,6774.0,351.8952,352.4863,351.8398,352.4217,6774.0
2020-10-20 13:25:00,381.64,381.89,381.62,381.77,5860.0,352.4678,352.6987,352.4494,352.5879,5860.0
2020-10-20 13:30:00,381.79,381.83,381.6,381.7,3223.0,352.6064,352.6433,352.4309,352.5232,3223.0
2020-10-20 13:35:00,381.6,381.93,381.6,381.82,3766.0,352.4309,352.7357,352.4309,352.6341,3766.0
2020-10-20 13:40:00,381.87,382.03,381.81,381.84,4330.0,352.6803,352.828,352.6248,352.6525,4330.0
2020-10-20 13:45:00,381.8,382.08,381.76,381.9,5185.0,352.6156,352.8742,352.5787,352.708,5185.0
2020-10-20 13:50:00,381.74,381.79,381.49,381.49,2637.0,352.5602,352.6064,352.3293,352.3293,2637.0
2020-10-20 13:55:00,381.6,381.6,380.72,381.08,7951.0,352.4309,352.4309,351.6182,351.9506,7951.0
2020-10-20 14:00:00,381.1,381.13,380.77,381.1,5231.0,351.9691,351.9968,351.6643,351.9691,5231.0
2020-10-20 14:05:00,381.01,381.03,380.42,381.0,4931.0,351.886,351.9045,351.3411,351.8768,4931.0
2020-10-20 14:10:00,380.98,381.49,380.92,381.43,3043.0,351.8583,352.3293,351.8029,352.2739,3043.0
2020-10-20 14:15:00,381.47,381.69,381.43,381.49,3288.0,352.3108,352.514,352.2739,352.3293,3288.0
2020-10-20 14:20:00,381.27,381.39,380.84,381.06,2312.0,352.1261,352.2369,351.729,351.9322,2312.0
2020-10-20 14:25:00,381.11,381.18,380.65,380.71,6687.0,351.9783,352.043,351.5535,351.6089,6687.0
2020-10-20 14:30:00,380.57,380.95,380.57,380.77,4874.0,351.4796,351.8306,351.4796,351.6643,4874.0
2020-10-20 14:35:00,380.41,380.72,380.32,380.48,3155.0,351.3319,351.6182,351.2487,351.3965,3155.0
2020-10-20 14:40:00,380.56,380.84,380.48,380.64,3417.0,351.4704,351.729,351.3965,351.5443,3417.0
2020-10-20 14:45:00,380.68,380.75,380.15,380.16,1700.0,351.5812,351.6459,351.0917,351.101,1700.0
2020-10-20 14:50:00,380.26,380.36,380.14,380.14,915.0,351.1933,351.2857,351.0825,351.0825,915.0
2020-10-20 14:55:00,380.29,380.48,380.16,380.34,7444.0,351.221,351.3965,351.101,351.2672,7444.0
2020-10-20 15:00:00,380.43,380.6,380.16,380.44,6017.0,351.3503,351.5073,351.101,351.3596,6017.0
2020-10-20 15:05:00,380.58,380.58,378.93,378.93,15581.0,351.4889,351.4889,349.965,349.965,15581.0
2020-10-20 15:10:00,378.87,378.99,377.98,378.79,12021.0,349.9096,350.0204,349.0876,349.8357,12021.0
2020-10-20 15:15:00,378.69,379.38,378.32,379.25,9150.0,349.7433,350.3806,349.4016,350.2605,9150.0
2020-10-20 15:20:00,379.28,379.73,379.06,379.46,9193.0,350.2882,350.7038,350.085,350.4545,9193.0
2020-10-20 15:25:00,379.48,379.86,379.37,379.83,6135.0,350.4729,350.8239,350.3714,350.7962,6135.0
2020-10-20 15:30:00,379.61,379.61,379.0,379.42,5375.0,350.593,350.593,350.0296,350.4175,5375.0
2020-10-20 15:35:00,379.4,379.42,378.52,378.96,14415.0,350.3991,350.4175,349.5863,349.9927,14415.0
2020-10-20 15:40:00,379.14,380.28,379.14,379.67,6611.0,350.1589,351.2118,350.1589,350.6484,6611.0
2020-10-20 15:45:00,379.77,380.09,379.08,379.15,10577.0,350.7408,351.0363,350.1035,350.1682,10577.0
2020-10-20 15:50:00,379.0,379.46,378.76,378.92,15283.0,350.0296,350.4545,349.808,349.9558,15283.0
2020-10-20 15:55:00,379.0,379.14,378.26,378.29,32279.0,350.0296,350.1589,349.3462,349.3739,32279.0
2020-10-21 09:30:00,379.08,379.49,378.3,378.99,36491.0,350.1035,350.4822,349.3831,350.0204,36491.0
2020-10-21 09:35:00,379.03,379.35,378.71,378.91,7506.0,350.0573,350.3529,349.7618,349.9465,7506.0
2020-10-21 09:40:00,379.31,379.99,379.04,379.59,5273.0,350.3159,350.944,350.0666,350.5745,5273.0
2020-10-21 09:45:00,379.79,380.84,379.75,380.27,7189.0,350.7592,351.729,350.7223,351.2026,7189.0
2020-10-21 09:50:00,380.33,381.26,379.93,381.01,24646.0,351.258,352.1169,350.8885,351.886,24646.0
2020-10-21 09:55:00,381.17,381.28,380.73,380.98,13621.0,352.0338,352.1354,351.6274,351.8583,13621.0
2020-10-21 10:00:00,380.8,381.05,380.56,380.65,12588.0,351.692,351.9229,351.4704,351.5535,12588.0
2020-10-21 10:05:00,380.74,381.08,380.44,380.58,4375.0,351.6366,351.9506,351.3596,351.4889,4375.0
2020-10-21 10:10:00,380.53,380.92,380.21,380.74,6878.0,351.4427,351.8029,351.1471,351.6366,6878.0
2020-10-21 10:15:00,380.7,380.8,380.37,380.8,6202.0,351.5997,351.692,351.2949,351.692,6202.0
2020-10-21 10:20:00,380.8,380.96,380.19,380.26,7511.0,351.692,351.8398,351.1287,351.1933,7511.0
2020-10-21 10:25:00,380.2,380.37,379.99,380.3,10798.0,351.1379,351.2949,350.944,351.2303,10798.0
2020-10-21 10:30:00,380.25,380.25,379.71,379.71,5412.0,351.1841,351.1841,350.6854,350.6854,5412.0
2020-10-21 10:35:00,379.65,379.85,379.57,379.66,3489.0,350.6299,350.8147,350.5561,350.6392,3489.0
2020-10-21 10:40:00,379.92,380.04,379.7,379.82,5464.0,350.8793,350.9901,350.6761,350.787,5464.0
2020-10-21 10:45:00,379.61,379.67,378.94,379.0,10700.0,350.593,350.6484,349.9742,350.0296,10700.0
2020-10-21 10:50:00,379.0,379.13,378.87,379.1,5804.0,350.0296,350.1497,349.9096,350.122,5804.0
2020-10-21 10:55:00,379.01,379.49,378.57,378.57,6804.0,350.0389,350.4822,349.6325,349.6325,6804.0
2020-10-21 11:00:00,378.69,379.04,378.6,378.81,5744.0,349.7433,350.0666,349.6602,349.8542,5744.0
2020-10-21 11:05:00,378.74,379.09,378.71,378.75,5242.0,349.7895,350.1128,349.7618,349.7987,5242.0
2020-10-21 11:10:00,378.84,378.85,378.18,378.47,4150.0,349.8819,349.8911,349.2723,349.5401,4150.0
2020-10-21 11:15:00,378.36,378.36,377.84,377.99,8765.0,349.4386,349.4386,348.9583,349.0968,8765.0
2020-10-21 11:20:00,377.9,377.9,377.2,377.38,7505.0,349.0137,349.0137,348.3672,348.5335,7505.0
2020-10-21 11:25:00,377.35,378.04,377.23,378.0,14199.0,348.5058,349.143,348.3949,349.1061,14199.0
2020-10-21 11:30:00,377.93,378.25,377.84,378.23,6494.0,349.0414,349.337,348.9583,349.3185,6494.0
2020-10-21 11:35:00,378.2,378.73,378.2,378.73,5850.0,349.2908,349.7803,349.2908,349.7803,5850.0
2020-10-21 11:40:00,378.71,378.96,378.7,378.92,7136.0,349.7618,349.9927,349.7526,349.9558,7136.0
2020-10-21 11:45:00,378.81,378.9,378.57,378.82,2100.0,349.8542,349.9373,349.6325,349.8634,2100.0
2020-10-21 11:50:00,378.75,378.82,378.49,378.5,3715.0,349.7987,349.8634,349.5586,349.5679,3715.0
2020-10-21 11:55:00,378.35,378.52,377.47,377.52,9502.0,349.4293,349.5863,348.6166,348.6628,9502.0
2020-10-21 12:00:00,377.62,377.8,377.44,377.55,6724.0,348.7551,348.9214,348.5889,348.6905,6724.0
2020-10-21 12:05:00,377.51,378.26,377.47,377.86,4764.0,348.6535,349.3462,348.6166,348.9768,4764.0
2020-10-21 12:10:00,377.9,378.2,377.43,378.2,5286.0,349.0137,349.2908,348.5796,349.2908,5286.0
2020-10-21 12:15:00,378.06,378.15,377.72,378.09,2979.0,349.1615,349.2446,348.8475,349.1892,2979.0
2020-10-21 12:20:00,378.0,379.47,377.81,379.22,16106.0,349.1061,350.4637,348.9306,350.2328,16106.0
2020-10-21 12:25:00,379.31,379.31,378.35,378.36,5989.0,350.3159,350.3159,349.4293,349.4386,5989.0
2020-10-21 12:30:00,378.41,378.47,377.37,377.38,6188.0,349.4847,349.5401,348.5242,348.5335,6188.0
2020-10-21 12:35:00,377.25,377.53,377.02,377.29,6664.0,348.4134,348.672,348.201,348.4503,6664.0
2020-10-21 12:40:00,377.45,377.58,377.26,377.35,3835.0,348.5981,348.7182,348.4226,348.5058,3835.0
2020-10-21 12:45:00,377.44,377.81,377.25,377.4,7063.0,348.5889,348.9306,348.4134,348.5519,7063.0
2020-10-21 12:50:00,377.31,377.88,377.31,377.44,3313.0,348.4688,348.9952,348.4688,348.5889,3313.0
2020-10-21 12:55:00,377.44,378.08,377.44,378.0,6698.0,348.5889,349.18,348.5889,349.1061,6698.0
2020-10-21 13:00:00,377.95,378.42,377.93,378.42,3991.0,349.0599,349.494,349.0414,349.494,3991.0
2020-10-21 13:05:00,378.48,378.84,378.38,378.46,13935.0,349.5494,349.8819,349.457,349.5309,13935.0
2020-10-21 13:10:00,378.39,378.76,378.35,378.76,3800.0,349.4663,349.808,349.4293,349.808,3800.0
2020-10-21 13:15:00,378.86,379.33,378.86,379.15,2752.0,349.9003,350.3344,349.9003,350.1682,2752.0
2020-10-21 13:20:00,379.16,379.31,378.86,379.31,3300.0,350.1774,350.3159,349.9003,350.3159,3300.0
2020-10-21 13:25:00,379.21,379.36,379.09,379.29,4858.0,350.2236,350.3621,350.1128,350.2975,4858.0
2020-10-21 13:30:00,379.28,379.35,378.81,378.9,6243.0,350.2882,350.3529,349.8542,349.9373,6243.0
2020-10-21 13:35:00,378.99,379.19,378.43,378.65,4716.0,350.0204,350.2051,349.5032,349.7064,4716.0
2020-10-21 13:40:00,378.48,378.89,378.45,378.73,5139.0,349.5494,349.928,349.5217,349.7803,5139.0
2020-10-21 13:45:00,378.88,379.1,378.73,379.1,7228.0,349.9188,350.122,349.7803,350.122,7228.0
2020-10-21 13:50:00,379.07,379.61,379.07,379.27,4875.0,350.0943,350.593,350.0943,350.279,4875.0
2020-10-21 13:55:00,379.2,379.25,379.03,379.03,2550.0,350.2143,350.2605,350.0573,350.0573,2550.0
2020-10-21 14:00:00,379.23,379.64,379.02,379.38,4008.0,350.2421,350.6207,350.0481,350.3806,4008.0
2020-10-21 14:05:00,379.29,379.54,379.18,379.51,3694.0,350.2975,350.5284,350.1959,350.5007,3694.0
2020-10-21 14:10:00,379.56,379.9,379.45,379.61,3619.0,350.5468,350.8608,350.4452,350.593,3619.0
2020-10-21 14:15:00,379.76,379.94,379.67,379.75,6484.0,350.7315,350.8978,350.6484,350.7223,6484.0
2020-10-21 14:20:00,379.68,379.75,379.44,379.75,3344.0,350.6577,350.7223,350.436,350.7223,3344.0
2020-10-21 14:25:00,379.59,380.3,379.51,380.13,7775.0,350.5745,351.2303,350.5007,351.0733,7775.0
2020-10-21 14:30:00,379.97,380.29,379.95,380.2,4700.0,350.9255,351.221,350.907,351.1379,4700.0
2020-10-21 14:35:00,380.07,380.14,379.83,379.84,2705.0,351.0178,351.0825,350.7962,350.8054,2705.0
2020-10-21 14:40:00,379.89,379.95,379.7,379.71,6609.0,350.8516,350.907,350.6761,350.6854,6609.0
2020-10-21 14:45:00,379.82,379.85,379.54,379.54,6758.0,350.787,350.8147,350.5284,350.5284,6758.0
2020-10-21 14:50:00,379.54,379.56,379.32,379.36,9041.0,350.5284,350.5468,350.3252,350.3621,9041.0
2020-10-21 14:55:00,379.35,379.86,379.31,379.86,12776.0,350.3529,350.8239,350.3159,350.8239,12776.0
2020-10-21 15:00:00,379.87,380.0,379.36,379.44,6277.0,350.8331,350.9532,350.3621,350.436,6277.0
2020-10-21 15:05:00,379.5,379.86,379.17,379.59,8611.0,350.4914,350.8239,350.1866,350.5745,8611.0
2020-10-21 15:10:00,379.62,379.71,379.31,379.58,8002.0,350.6022,350.6854,350.3159,350.5653,8002.0
2020-10-21 15:15:00,379.5,379.59,379.15,379.46,7291.0,350.4914,350.5745,350.1682,350.4545,7291.0
2020-10-21 15:20:00,379.59,379.88,379.48,379.79,5962.0,350.5745,350.8424,350.4729,350.7592,5962.0
2020-10-21 15:25:00,379.77,380.25,379.77,379.96,8357.0,350.7408,351.1841,350.7408,350.9163,8357.0
2020-10-21 15:30:00,379.88,380.5,379.49,379.5,10223.0,350.8424,351.415,350.4822,350.4914,10223.0
2020-10-21 15:35:00,379.66,379.91,379.31,379.46,14109.0,350.6392,350.8701,350.3159,350.4545,14109.0
2020-10-21 15:40:00,379.49,379.55,378.6,378.77,14851.0,350.4822,350.5376,349.6602,349.8172,14851.0
2020-10-21 15:45:00,378.66,378.72,378.14,378.47,10640.0,349.7156,349.771,349.2354,349.5401,10640.0
2020-10-21 15:50:00,378.39,378.61,378.13,378.32,23828.0,349.4663,349.6694,349.2261,349.4016,23828.0
2020-10-21 15:55:00,378.34,378.6,377.44,377.66,66120.0,349.4201,349.6602,348.5889,348.7921,66120.0
2020-10-22 09:30:00,377.35,378.38,376.03,376.54,27191.0,348.5058,349.457,347.2867,347.7577,27191.0
2020-10-22 09:35:00,376.29,376.53,375.18,375.22,17829.0,347.5268,347.7484,346.5016,346.5386,17829.0
2020-10-22 09:40:00,375.46,375.63,374.81,375.19,27331.0,346.7602,346.9172,346.1599,346.5109,27331.0
2020-10-22 09:45:00,375.19,375.72,374.95,375.39,15556.0,346.5109,347.0004,346.2892,346.6956,15556.0
2020-10-22 09:50:00,375.25,375.86,375.15,375.68,6211.0,346.5663,347.1297,346.4739,346.9634,6211.0
2020-10-22 09:55:00,375.63,375.76,375.33,375.72,11620.0,346.9172,347.0373,346.6402,347.0004,11620.0
2020-10-22 10:00:00,375.61,375.87,375.19,375.5,8647.0,346.8988,347.1389,346.5109,346.7972,8647.0
2020-10-22 10:05:00,375.45,376.12,375.45,375.56,7337.0,346.751,347.3698,346.751,346.8526,7337.0
2020-10-22 10:10:00,375.55,375.99,375.31,375.31,14840.0,346.8433,347.2497,346.6217,346.6217,14840.0
2020-10-22 10:15:00,375.13,375.39,374.83,375.02,13228.0,346.4555,346.6956,346.1784,346.3539,13228.0
2020-10-22 10:20:00,375.04,375.08,373.8,373.94,21909.0,346.3723,346.4093,345.2271,345.3564,21909.0
2020-10-22 10:25:00,373.91,373.99,373.56,373.85,18871.0,345.3287,345.4026,345.0055,345.2733,18871.0
2020-10-22 10:30:00,373.85,374.05,372.95,373.68,20963.0,345.2733,345.458,344.4421,345.1163,20963.0
2020-10-22 10:35:00,373.86,373.94,373.64,373.8,7766.0,345.2825,345.3564,345.0793,345.2271,7766.0
2020-10-22 10:40:00,373.88,373.89,372.6,372.6,32952.0,345.301,345.3102,344.1188,344.1188,32952.0
2020-10-22 10:45:00,372.67,372.93,372.06,372.41,16306.0,344.1835,344.4236,343.6201,343.9434,16306.0
2020-10-22 10:50:00,372.57,374.0,372.03,373.0,21385.0,344.0911,345.4118,343.5924,344.4883,21385.0
2020-10-22 10:55:00,373.0,373.95,372.89,373.83,100052.0,344.4883,345.3657,344.3867,345.2548,100052.0
2020-10-22 11:00:00,373.8,374.46,373.8,374.45,13445.0,345.2271,345.8367,345.2271,345.8274,13445.0
2020-10-22 11:05:00,374.35,374.5,372.98,373.09,13694.0,345.7351,345.8736,344.4698,344.5714,13694.0
2020-10-22 11:10:00,373.09,373.88,373.03,373.88,5618.0,344.5714,345.301,344.516,345.301,5618.0
2020-10-22 11:15:00,373.96,374.13,373.61,373.75,25293.0,345.3749,345.5319,345.0516,345.1809,25293.0
2020-10-22 11:20:00,373.85,374.08,373.72,373.91,6918.0,345.2733,345.4857,345.1532,345.3287,6918.0
2020-10-22 11:25:00,373.87,373.95,373.55,373.65,8232.0,345.2918,345.3657,344.9962,345.0886,8232.0
2020-10-22 11:30:00,373.79,373.8,373.45,373.46,8838.0,345.2179,345.2271,344.9039,344.9131,8838.0
2020-10-22 11:35:00,373.45,374.02,373.32,373.55,9801.0,344.9039,345.4303,344.7838,344.9962,9801.0
2020-10-22 11:40:00,373.56,373.79,373.41,373.41,10491.0,345.0055,345.2179,344.8669,344.8669,10491.0
2020-10-22 11:45:00,373.33,373.8,373.32,373.79,5700.0,344.793,345.2271,344.7838,345.2179,5700.0
2020-10-22 11:50:00,373.87,374.0,373.01,373.16,8978.0,345.2918,345.4118,344.4975,344.636,8978.0
2020-10-22 11:55:00,373.22,373.45,373.19,373.34,6353.0,344.6915,344.9039,344.6637,344.8023,6353.0
2020-10-22 12:00:00,373.45,373.56,373.15,373.19,4133.0,344.9039,345.0055,344.6268,344.6637,4133.0
2020-10-22 12:05:00,373.24,374.04,373.24,374.0,13402.0,344.7099,345.4488,344.7099,345.4118,13402.0
2020-10-22 12:10:00,373.96,374.16,373.63,373.69,7454.0,345.3749,345.5596,345.0701,345.1255,7454.0
2020-10-22 12:15:00,373.74,374.1,373.69,373.96,5476.0,345.1717,345.5042,345.1255,345.3749,5476.0
2020-10-22 12:20:00,373.99,374.1,373.8,373.85,6692.0,345.4026,345.5042,345.2271,345.2733,6692.0
2020-10-22 12:25:00,373.92,374.07,373.82,374.0,5441.0,345.3379,345.4765,345.2456,345.4118,5441.0
2020-10-22 12:30:00,373.99,373.99,373.58,373.59,5925.0,345.4026,345.4026,345.0239,345.0332,5925.0
2020-10-22 12:35:00,373.5,373.69,373.38,373.5,4466.0,344.95,345.1255,344.8392,344.95,4466.0
2020-10-22 12:40:00,373.55,373.76,373.31,373.76,8776.0,344.9962,345.1902,344.7746,345.1902,8776.0
2020-10-22 12:45:00,373.92,374.33,373.92,374.28,7232.0,345.3379,345.7166,345.3379,345.6704,7232.0
2020-10-22 12:50:00,374.23,374.34,374.01,374.08,7087.0,345.6242,345.7258,345.4211,345.4857,7087.0
2020-10-22 12:55:00,374.1,374.47,374.09,374.43,6559.0,345.5042,345.8459,345.495,345.809,6559.0
2020-10-22 13:00:00,374.46,374.46,374.25,374.32,7188.0,345.8367,345.8367,345.6427,345.7074,7188.0
2020-10-22 13:05:00,374.38,374.8,374.33,374.72,6860.0,345.7628,346.1507,345.7166,346.0768,6860.0
2020-10-22 13:10:00,374.75,375.1,374.68,375.1,24260.0,346.1045,346.4277,346.0399,346.4277,24260.0
2020-10-22 13:15:00,375.1,375.25,374.93,374.98,7783.0,346.4277,346.5663,346.2707,346.3169,7783.0
2020-10-22 13:20:00,374.98,375.37,374.97,375.2,7675.0,346.3169,346.6771,346.3077,346.5201,7675.0
2020-10-22 13:25:00,375.24,375.29,375.09,375.25,10723.0,346.557,346.6032,346.4185,346.5663,10723.0
2020-10-22 13:30:00,375.25,375.32,375.16,375.2,13671.0,346.5663,346.6309,346.4832,346.5201,13671.0
2020-10-22 13:35:00,375.17,375.22,374.86,374.86,7549.0,346.4924,346.5386,346.2061,346.2061,7549.0
2020-10-22 13:40:00,374.83,375.08,374.72,375.01,10639.0,346.1784,346.4093,346.0768,346.3446,10639.0
2020-10-22 13:45:00,374.9,375.05,374.64,374.64,5130.0,346.243,346.3816,346.0029,346.0029,5130.0
2020-10-22 13:50:00,374.63,375.39,374.46,375.28,8671.0,345.9937,346.6956,345.8367,346.594,8671.0
2020-10-22 13:55:00,375.4,375.46,375.05,375.14,4483.0,346.7048,346.7602,346.3816,346.4647,4483.0
2020-10-22 14:00:00,375.2,375.76,375.2,375.66,7666.0,346.5201,347.0373,346.5201,346.9449,7666.0
2020-10-22 14:05:00,375.75,375.82,375.49,375.6,3800.0,347.0281,347.0927,346.7879,346.8895,3800.0
2020-10-22 14:10:00,375.59,375.75,375.49,375.61,3400.0,346.8803,347.0281,346.7879,346.8988,3400.0
2020-10-22 14:15:00,375.52,376.0,375.52,375.83,6188.0,346.8156,347.259,346.8156,347.1019,6188.0
2020-10-22 14:20:00,375.75,375.84,375.61,375.79,7867.0,347.0281,347.1112,346.8988,347.065,7867.0
2020-10-22 14:25:00,375.74,375.76,375.42,375.54,7361.0,347.0188,347.0373,346.7233,346.8341,7361.0
2020-10-22 14:30:00,375.47,375.62,375.38,375.53,3728.0,346.7695,346.908,346.6863,346.8249,3728.0
2020-10-22 14:35:00,375.59,375.61,375.33,375.51,7581.0,346.8803,346.8988,346.6402,346.8064,7581.0
2020-10-22 14:40:00,375.55,375.71,375.27,375.28,4401.0,346.8433,346.9911,346.5848,346.594,4401.0
2020-10-22 14:45:00,375.36,375.43,375.29,375.33,7611.0,346.6679,346.7325,346.6032,346.6402,7611.0
2020-10-22 14:50:00,375.4,375.51,375.2,375.33,3759.0,346.7048,346.8064,346.5201,346.6402,3759.0
2020-10-22 14:55:00,375.34,375.54,375.34,375.43,2781.0,346.6494,346.8341,346.6494,346.7325,2781.0
2020-10-22 15:00:00,375.4,375.4,375.23,375.37,6311.0,346.7048,346.7048,346.5478,346.6771,6311.0
2020-10-22 15:05:00,375.31,375.31,374.77,374.8,8928.0,346.6217,346.6217,346.123,346.1507,8928.0
2020-10-22 15:10:00,374.86,374.87,374.46,374.79,5679.0,346.2061,346.2153,345.8367,346.1414,5679.0
2020-10-22 15:15:00,374.77,375.38,374.68,375.31,16568.0,346.123,346.6863,346.0399,346.6217,16568.0
2020-10-22 15:20:00,375.35,375.45,375.16,375.16,14630.0,346.6586,346.751,346.4832,346.4832,14630.0
2020-10-22 15:25:00,375.23,375.61,375.07,375.59,12448.0,346.5478,346.8988,346.4,346.8803,12448.0
2020-10-22 15:30:00,375.55,376.02,375.54,375.86,12597.0,346.8433,347.2774,346.8341,347.1297,12597.0
2020-10-22 15:35:00,376.12,376.38,375.85,375.87,13429.0,347.3698,347.6099,347.1204,347.1389,13429.0
2020-10-22 15:40:00,375.86,376.24,375.76,375.95,11451.0,347.1297,347.4806,347.0373,347.2128,11451.0
2020-10-22 15:45:00,375.96,376.05,375.64,375.73,10204.0,347.222,347.3051,346.9265,347.0096,10204.0
2020-10-22 15:50:00,375.87,376.09,375.69,375.83,24663.0,347.1389,347.3421,346.9726,347.1019,24663.0
2020-10-22 15:55:00,376.02,376.11,375.3,375.75,38345.0,347.2774,347.3605,346.6125,347.0281,38345.0
2020-10-23 09:30:00,375.59,376.52,375.25,375.69,25819.0,346.8803,347.7392,346.5663,346.9726,25819.0
2020-10-23 09:35:00,375.33,375.74,375.33,375.54,6096.0,346.6402,347.0188,346.6402,346.8341,6096.0
2020-10-23 09:40:00,375.7,375.73,375.21,375.44,5044.0,346.9819,347.0096,346.5293,346.7418,5044.0
2020-10-23 09:45:00,375.45,375.81,375.36,375.48,8580.0,346.751,347.0835,346.6679,346.7787,8580.0
2020-10-23 09:50:00,375.48,375.69,374.85,375.51,9817.0,346.7787,346.9726,346.1969,346.8064,9817.0
2020-10-23 09:55:00,375.72,375.75,375.22,375.46,12438.0,347.0004,347.0281,346.5386,346.7602,12438.0
2020-10-23 10:00:00,375.63,375.63,374.46,374.46,8409.0,346.9172,346.9172,345.8367,345.8367,8409.0
2020-10-23 10:05:00,374.52,374.9,374.21,374.45,6325.0,345.8921,346.243,345.6058,345.8274,6325.0
2020-10-23 10:10:00,374.36,375.22,374.24,375.08,5769.0,345.7443,346.5386,345.6335,346.4093,5769.0
2020-10-23 10:15:00,375.13,375.26,374.89,374.9,5247.0,346.4555,346.5755,346.2338,346.243,5247.0
2020-10-23 10:20:00,375.01,375.01,374.21,374.34,7052.0,346.3446,346.3446,345.6058,345.7258,7052.0
2020-10-23 10:25:00,374.24,374.56,373.9,373.9,10724.0,345.6335,345.929,345.3195,345.3195,10724.0
2020-10-23 10:30:00,374.01,374.35,373.73,374.35,10026.0,345.4211,345.7351,345.1625,345.7351,10026.0
2020-10-23 10:35:00,374.36,374.57,374.21,374.41,7144.0,345.7443,345.9383,345.6058,345.7905,7144.0
2020-10-23 10:40:00,374.44,374.8,374.12,374.27,4905.0,345.8182,346.1507,345.5227,345.6612,4905.0
2020-10-23 10:45:00,374.3,374.45,373.9,373.92,7396.0,345.6889,345.8274,345.3195,345.3379,7396.0
2020-10-23 10:50:00,374.01,374.09,373.64,373.85,4797.0,345.4211,345.495,345.0793,345.2733,4797.0
2020-10-23 10:55:00,373.62,374.24,373.56,374.24,6475.0,345.0609,345.6335,345.0055,345.6335,6475.0
2020-10-23 11:00:00,374.16,374.9,374.16,374.56,6858.0,345.5596,346.243,345.5596,345.929,6858.0
2020-10-23 11:05:00,374.64,374.8,374.49,374.65,5491.0,346.0029,346.1507,345.8644,346.0121,5491.0
2020-10-23 11:10:00,374.74,375.41,374.57,375.34,10478.0,346.0953,346.7141,345.9383,346.6494,10478.0
2020-10-23 11:15:00,375.35,375.39,374.8,374.98,6449.0,346.6586,346.6956,346.1507,346.3169,6449.0
2020-10-23 11:20:00,374.89,374.95,374.4,374.53,6749.0,346.2338,346.2892,345.7813,345.9013,6749.0
2020-10-23 11:25:00,374.63,374.89,374.43,374.88,4254.0,345.9937,346.2338,345.809,346.2246,4254.0
2020-10-23 11:30:00,374.78,374.96,374.51,374.96,4860.0,346.1322,346.2984,345.8828,346.2984,4860.0
2020-10-23 11:35:00,374.8,374.97,374.41,374.43,4691.0,346.1507,346.3077,345.7905,345.809,4691.0
2020-10-23 11:40:00,374.33,375.04,374.33,374.67,5431.0,345.7166,346.3723,345.7166,346.0306,5431.0
2020-10-23 11:45:00,374.75,374.89,374.26,374.26,4617.0,346.1045,346.2338,345.652,345.652,4617.0
2020-10-23 11:50:00,374.24,374.49,374.09,374.32,2923.0,345.6335,345.8644,345.495,345.7074,2923.0
2020-10-23 11:55:00,374.35,374.84,374.34,374.77,3501.0,345.7351,346.1876,345.7258,346.123,3501.0
2020-10-23 12:00:00,374.84,375.04,374.68,374.93,3604.0,346.1876,346.3723,346.0399,346.2707,3604.0
2020-10-23 12:05:00,375.05,375.41,374.95,375.17,9357.0,346.3816,346.7141,346.2892,346.4924,9357.0
2020-10-23 12:10:00,375.23,375.33,375.03,375.25,5791.0,346.5478,346.6402,346.3631,346.5663,5791.0
2020-10-23 12:15:00,375.12,375.2,374.45,374.98,14271.0,346.4462,346.5201,345.8274,346.3169,14271.0
2020-10-23 12:20:00,374.66,374.67,374.34,374.53,4905.0,346.0214,346.0306,345.7258,345.9013,4905.0
2020-10-23 12:25:00,374.58,374.63,374.36,374.58,5600.0,345.9475,345.9937,345.7443,345.9475,5600.0
2020-10-23 12:30:00,374.44,374.73,374.31,374.65,3718.0,345.8182,346.086,345.6981,346.0121,3718.0
2020-10-23 12:35:00,374.6,375.04,374.59,374.83,5424.0,345.966,346.3723,345.9567,346.1784,5424.0
2020-10-23 12:40:00,374.84,375.04,374.71,374.87,8061.0,346.1876,346.3723,346.0676,346.2153,8061.0
2020-10-23 12:45:00,374.8,374.9,374.55,374.65,3501.0,346.1507,346.243,345.9198,346.0121,3501.0
2020-10-23 12:50:00,374.51,374.7,374.43,374.47,2708.0,345.8828,346.0583,345.809,345.8459,2708.0
2020-10-23 12:55:00,374.51,374.65,374.24,374.46,4445.0,345.8828,346.0121,345.6335,345.8367,4445.0
2020-10-23 13:00:00,374.5,375.22,374.36,375.08,5380.0,345.8736,346.5386,345.7443,346.4093,5380.0
2020-10-23 13:05:00,375.09,375.15,375.01,375.01,3505.0,346.4185,346.4739,346.3446,346.3446,3505.0
2020-10-23 13:10:00,375.1,375.1,374.84,374.9,7154.0,346.4277,346.4277,346.1876,346.243,7154.0
2020-10-23 13:15:00,374.92,375.04,374.72,374.81,5133.0,346.2615,346.3723,346.0768,346.1599,5133.0
2020-10-23 13:20:00,374.79,375.18,374.67,375.14,6946.0,346.1414,346.5016,346.0306,346.4647,6946.0
2020-10-23 13:25:00,375.14,375.21,375.01,375.08,7027.0,346.4647,346.5293,346.3446,346.4093,7027.0
2020-10-23 13:30:00,375.04,375.22,374.92,374.96,9084.0,346.3723,346.5386,346.2615,346.2984,9084.0
2020-10-23 13:35:00,374.9,375.06,374.89,375.05,6279.0,346.243,346.3908,346.2338,346.3816,6279.0
2020-10-23 13:40:00,375.0,375.0,374.8,374.8,4943.0,346.3354,346.3354,346.1507,346.1507,4943.0
2020-10-23 13:45:00,374.83,375.03,374.66,374.98,7499.0,346.1784,346.3631,346.0214,346.3169,7499.0
2020-10-23 13:50:00,375.09,375.16,374.93,374.99,4461.0,346.4185,346.4832,346.2707,346.3262,4461.0
2020-10-23 13:55:00,375.04,375.11,374.94,374.99,3542.0,346.3723,346.437,346.28,346.3262,3542.0
2020-10-23 14:00:00,375.0,375.13,374.84,375.13,6792.0,346.3354,346.4555,346.1876,346.4555,6792.0
2020-10-23 14:05:00,375.12,375.25,375.05,375.15,5911.0,346.4462,346.5663,346.3816,346.4739,5911.0
2020-10-23 14:10:00,375.17,375.33,375.1,375.22,4565.0,346.4924,346.6402,346.4277,346.5386,4565.0
2020-10-23 14:15:00,375.3,375.57,375.22,375.38,6963.0,346.6125,346.8618,346.5386,346.6863,6963.0
2020-10-23 14:20:00,375.37,375.46,375.3,375.4,6503.0,346.6771,346.7602,346.6125,346.7048,6503.0
2020-10-23 14:25:00,375.44,375.55,375.34,375.35,6190.0,346.7418,346.8433,346.6494,346.6586,6190.0
2020-10-23 14:30:00,375.36,375.55,375.28,375.29,7468.0,346.6679,346.8433,346.594,346.6032,7468.0
2020-10-23 14:35:00,375.28,375.31,374.97,375.08,8337.0,346.594,346.6217,346.3077,346.4093,8337.0
2020-10-23 14:40:00,375.1,375.11,374.76,374.79,7799.0,346.4277,346.437,346.1137,346.1414,7799.0
2020-10-23 14:45:00,374.79,374.99,374.61,374.78,8824.0,346.1414,346.3262,345.9752,346.1322,8824.0
2020-10-23 14:50:00,374.8,374.91,374.5,374.54,7187.0,346.1507,346.2523,345.8736,345.9106,7187.0
2020-10-23 14:55:00,374.5,374.75,374.49,374.54,6577.0,345.8736,346.1045,345.8644,345.9106,6577.0
2020-10-23 15:00:00,374.53,374.67,374.42,374.66,4551.0,345.9013,346.0306,345.7997,346.0214,4551.0
2020-10-23 15:05:00,374.65,374.69,374.42,374.66,14221.0,346.0121,346.0491,345.7997,346.0214,14221.0
2020-10-23 15:10:00,374.63,374.63,374.21,374.56,18364.0,345.9937,345.9937,345.6058,345.929,18364.0
2020-10-23 15:15:00,374.5,374.54,374.42,374.43,1862.0,345.8736,345.9106,345.7997,345.809,1862.0
2020-10-23 15:20:00,374.56,374.69,374.44,374.53,6028.0,345.929,346.0491,345.8182,345.9013,6028.0
2020-10-23 15:25:00,374.46,374.52,374.29,374.36,5862.0,345.8367,345.8921,345.6797,345.7443,5862.0
2020-10-23 15:30:00,374.31,374.44,374.05,374.13,7414.0,345.6981,345.8182,345.458,345.5319,7414.0
2020-10-23 15:35:00,374.13,374.24,374.03,374.18,6196.0,345.5319,345.6335,345.4395,345.5781,6196.0
2020-10-23 15:40:00,374.2,374.52,374.1,374.41,13591.0,345.5965,345.8921,345.5042,345.7905,13591.0
2020-10-23 15:45:00,374.41,374.48,374.17,374.33,16084.0,345.7905,345.8551,345.5688,345.7166,16084.0
2020-10-23 15:50:00,374.23,374.43,374.09,374.39,16089.0,345.6242,345.809,345.495,345.772,16089.0
2020-10-23 15:55:00,374.38,374.64,374.23,374.6,34454.0,345.7628,346.0029,345.6242,345.966,34454.0
2020-10-26 09:30:00,367.01,369.56,366.12,369.0,237638.0,338.9561,341.3112,338.1342,340.794,237638.0
2020-10-26 09:35:00,369.06,370.65,368.5,370.3,28560.0,340.8494,342.3179,340.3322,341.9947,28560.0
2020-10-26 09:40:00,370.18,370.98,369.27,370.69,36707.0,341.8838,342.6227,341.0434,342.3548,36707.0
2020-10-26 09:45:00,370.76,371.38,370.48,370.92,19369.0,342.4195,342.9921,342.1609,342.5673,19369.0
2020-10-26 09:50:00,370.95,371.79,370.95,371.5,14675.0,342.595,343.3708,342.595,343.1029,14675.0
2020-10-26 09:55:00,371.57,371.95,371.12,371.24,12491.0,343.1676,343.5185,342.752,342.8628,12491.0
2020-10-26 10:00:00,371.18,371.71,370.88,371.46,16349.0,342.8074,343.2969,342.5303,343.066,16349.0
2020-10-26 10:05:00,371.49,372.09,370.99,371.9,12522.0,343.0937,343.6478,342.6319,343.4724,12522.0
2020-10-26 10:10:00,371.9,372.18,371.61,371.95,13707.0,343.4724,343.7309,343.2045,343.5185,13707.0
2020-10-26 10:15:00,371.93,372.6,371.7,372.6,8047.0,343.5001,344.1188,343.2876,344.1188,8047.0
2020-10-26 10:20:00,372.56,372.63,371.65,371.85,17137.0,344.0819,344.1466,343.2415,343.4262,17137.0
2020-10-26 10:25:00,371.75,372.18,371.22,371.23,8758.0,343.3338,343.7309,342.8443,342.8536,8758.0
2020-10-26 10:30:00,371.07,371.45,369.09,370.51,60121.0,342.7058,343.0567,340.8771,342.1886,60121.0
2020-10-26 10:35:00,370.41,370.48,369.84,370.22,19512.0,342.0962,342.1609,341.5698,341.9208,19512.0
2020-10-26 10:40:00,370.12,370.32,369.52,370.1,16060.0,341.8284,342.0131,341.2743,341.8099,16060.0
2020-10-26 10:45:00,370.2,370.42,369.07,369.21,29864.0,341.9023,342.1055,340.8587,340.988,29864.0
2020-10-26 10:50:00,369.64,369.84,369.06,369.52,10477.0,341.3851,341.5698,340.8494,341.2743,10477.0
2020-10-26 10:55:00,369.46,369.81,368.87,369.04,24024.0,341.2189,341.5421,340.674,340.831,24024.0
2020-10-26 11:00:00,368.97,369.03,367.81,368.0,16402.0,340.7663,340.8217,339.695,339.8705,16402.0
2020-10-26 11:05:00,368.07,368.47,367.73,368.47,16978.0,339.9351,340.3045,339.6211,340.3045,16978.0
2020-10-26 11:10:00,368.45,369.38,368.43,369.2,10086.0,340.2861,341.145,340.2676,340.9787,10086.0
2020-10-26 11:15:00,369.0,369.0,367.77,368.02,19067.0,340.794,340.794,339.658,339.8889,19067.0
2020-10-26 11:20:00,368.16,368.78,368.09,368.52,10786.0,340.0182,340.5908,339.9536,340.3507,10786.0
2020-10-26 11:25:00,368.48,368.7,368.09,368.1,10978.0,340.3138,340.517,339.9536,339.9628,10978.0
2020-10-26 11:30:00,368.2,368.22,367.5,367.5,7681.0,340.0552,340.0736,339.4087,339.4087,7681.0
2020-10-26 11:35:00,367.45,368.54,367.32,368.45,12351.0,339.3625,340.3692,339.2424,340.2861,12351.0
2020-10-26 11:40:00,368.36,368.36,367.69,367.97,15210.0,340.2029,340.2029,339.5842,339.8428,15210.0
2020-10-26 11:45:00,368.06,368.59,367.91,368.16,12581.0,339.9259,340.4154,339.7873,340.0182,12581.0
2020-10-26 11:50:00,368.19,368.47,367.92,368.09,8515.0,340.0459,340.3045,339.7966,339.9536,8515.0
2020-10-26 11:55:00,368.19,368.45,367.55,367.63,10746.0,340.0459,340.2861,339.4549,339.5287,10746.0
2020-10-26 12:00:00,367.55,367.94,367.28,367.89,11501.0,339.4549,339.815,339.2055,339.7689,11501.0
2020-10-26 12:05:00,367.81,368.23,367.81,367.93,7660.0,339.695,340.0829,339.695,339.8058,7660.0
2020-10-26 12:10:00,367.91,368.09,367.62,367.65,4361.0,339.7873,339.9536,339.5195,339.5472,4361.0
2020-10-26 12:15:00,367.64,368.06,367.64,367.98,4669.0,339.538,339.9259,339.538,339.852,4669.0
2020-10-26 12:20:00,368.04,368.04,367.46,367.63,10755.0,339.9074,339.9074,339.3717,339.5287,10755.0
2020-10-26 12:25:00,367.63,367.89,367.42,367.79,5697.0,339.5287,339.7689,339.3348,339.6765,5697.0
2020-10-26 12:30:00,367.55,367.55,366.7,366.84,12685.0,339.4549,339.4549,338.6698,338.7991,12685.0
2020-10-26 12:35:00,366.99,367.0,366.64,366.75,12751.0,338.9377,338.9469,338.6144,338.716,12751.0
2020-10-26 12:40:00,366.87,367.2,366.85,367.14,6950.0,338.8268,339.1316,338.8084,339.0762,6950.0
2020-10-26 12:45:00,366.86,366.95,366.7,366.7,6656.0,338.8176,338.9007,338.6698,338.6698,6656.0
2020-10-26 12:50:00,366.7,367.3,366.51,367.01,6509.0,338.6698,339.224,338.4944,338.9561,6509.0
2020-10-26 12:55:00,367.02,367.36,366.91,367.31,2299.0,338.9654,339.2794,338.8638,339.2332,2299.0
2020-10-26 13:00:00,367.06,367.33,366.82,367.3,10613.0,339.0023,339.2517,338.7807,339.224,10613.0
2020-10-26 13:05:00,367.32,367.47,366.94,367.47,6007.0,339.2424,339.381,338.8915,339.381,6007.0
2020-10-26 13:10:00,367.49,367.62,367.1,367.54,6967.0,339.3994,339.5195,339.0393,339.4456,6967.0
2020-10-26 13:15:00,367.58,367.58,367.11,367.25,7541.0,339.4826,339.4826,339.0485,339.1778,7541.0
2020-10-26 13:20:00,367.12,367.54,367.02,367.19,9246.0,339.0577,339.4456,338.9654,339.1224,9246.0
2020-10-26 13:25:00,367.22,367.45,367.0,367.3,9277.0,339.1501,339.3625,338.9469,339.224,9277.0
2020-10-26 13:30:00,367.16,367.23,366.85,366.95,9204.0,339.0947,339.1593,338.8084,338.9007,9204.0
2020-10-26 13:35:00,366.97,367.49,366.87,367.49,6223.0,338.9192,339.3994,338.8268,339.3994,6223.0
2020-10-26 13:40:00,367.5,367.89,367.24,367.89,4985.0,339.4087,339.7689,339.1686,339.7689,4985.0
2020-10-26 13:45:00,367.78,368.12,367.73,368.12,2644.0,339.6673,339.9813,339.6211,339.9813,2644.0
2020-10-26 13:50:00,368.06,368.87,368.04,368.62,13846.0,339.9259,340.674,339.9074,340.4431,13846.0
2020-10-26 13:55:00,368.6,369.52,368.55,369.36,21087.0,340.4246,341.2743,340.3784,341.1265,21087.0
2020-10-26 14:00:00,369.37,369.37,369.0,369.22,3949.0,341.1357,341.1357,340.794,340.9972,3949.0
2020-10-26 14:05:00,369.17,369.67,369.16,369.51,5939.0,340.951,341.4128,340.9418,341.265,5939.0
2020-10-26 14:10:00,369.59,369.71,369.08,369.38,9422.0,341.3389,341.4498,340.8679,341.145,9422.0
2020-10-26 14:15:00,369.47,369.88,369.46,369.79,11025.0,341.2281,341.6068,341.2189,341.5236,11025.0
2020-10-26 14:20:00,369.69,369.77,369.37,369.67,7739.0,341.4313,341.5052,341.1357,341.4128,7739.0
2020-10-26 14:25:00,369.67,370.11,369.39,370.1,7925.0,341.4128,341.8192,341.1542,341.8099,7925.0
2020-10-26 14:30:00,370.01,370.1,369.81,369.89,5034.0,341.7268,341.8099,341.5421,341.616,5034.0
2020-10-26 14:35:00,369.75,369.78,369.17,369.47,5205.0,341.4867,341.5144,340.951,341.2281,5205.0
2020-10-26 14:40:00,369.44,369.94,369.26,369.61,11611.0,341.2004,341.6622,341.0342,341.3574,11611.0
2020-10-26 14:45:00,369.53,369.53,369.02,369.1,6028.0,341.2835,341.2835,340.8125,340.8864,6028.0
2020-10-26 14:50:00,369.1,369.82,369.1,369.55,11655.0,340.8864,341.5513,340.8864,341.302,11655.0
2020-10-26 14:55:00,369.62,370.19,369.55,369.79,6255.0,341.3666,341.8931,341.302,341.5236,6255.0
2020-10-26 15:00:00,369.68,370.07,369.66,369.74,6905.0,341.422,341.7822,341.4036,341.4775,6905.0
2020-10-26 15:05:00,369.75,369.78,369.27,369.44,8876.0,341.4867,341.5144,341.0434,341.2004,8876.0
2020-10-26 15:10:00,369.41,369.62,369.13,369.44,11214.0,341.1727,341.3666,340.9141,341.2004,11214.0
2020-10-26 15:15:00,369.49,369.96,369.32,369.47,8099.0,341.2466,341.6806,341.0896,341.2281,8099.0
2020-10-26 15:20:00,369.6,370.11,369.6,369.75,8288.0,341.3482,341.8192,341.3482,341.4867,8288.0
2020-10-26 15:25:00,369.72,369.9,369.61,369.74,11874.0,341.459,341.6252,341.3574,341.4775,11874.0
2020-10-26 15:30:00,369.79,370.28,369.45,369.86,14944.0,341.5236,341.9762,341.2096,341.5883,14944.0
2020-10-26 15:35:00,369.88,369.93,369.55,369.71,11617.0,341.6068,341.6529,341.302,341.4498,11617.0
2020-10-26 15:40:00,369.66,369.91,369.55,369.65,13343.0,341.4036,341.6345,341.302,341.3943,13343.0
2020-10-26 15:45:00,369.57,369.72,368.88,368.97,23126.0,341.3205,341.459,340.6832,340.7663,23126.0
2020-10-26 15:50:00,368.99,369.74,368.92,369.74,27910.0,340.7848,341.4775,340.7201,341.4775,27910.0
2020-10-26 15:55:00,369.79,371.04,369.78,371.04,54119.0,341.5236,342.6781,341.5144,342.6781,54119.0
2020-10-27 09:30:00,369.32,371.98,368.77,371.98,68436.0,341.0896,343.5462,340.5816,343.5462,68436.0
2020-10-27 09:35:00,371.97,372.5,371.6,371.77,18034.0,343.537,344.0265,343.1953,343.3523,18034.0
2020-10-27 09:40:00,371.85,371.85,370.81,371.36,9118.0,343.4262,343.4262,342.4657,342.9736,9118.0
2020-10-27 09:45:00,371.19,371.72,370.6,370.87,12884.0,342.8166,343.3061,342.2717,342.5211,12884.0
2020-10-27 09:50:00,370.67,370.67,370.1,370.5,15791.0,342.3364,342.3364,341.8099,342.1794,15791.0
2020-10-27 09:55:00,370.75,371.0,370.31,370.97,11660.0,342.4103,342.6411,342.0039,342.6134,11660.0
2020-10-27 10:00:00,370.77,370.77,369.71,369.98,8434.0,342.4287,342.4287,341.4498,341.6991,8434.0
2020-10-27 10:05:00,370.02,370.55,369.68,370.36,10733.0,341.7361,342.2255,341.422,342.0501,10733.0
2020-10-27 10:10:00,370.3,370.58,370.21,370.28,7748.0,341.9947,342.2533,341.9115,341.9762,7748.0
2020-10-27 10:15:00,370.39,370.57,370.0,370.11,6777.0,342.0778,342.244,341.7176,341.8192,6777.0
2020-10-27 10:20:00,370.05,370.2,369.48,369.67,6389.0,341.7638,341.9023,341.2373,341.4128,6389.0
2020-10-27 10:25:00,369.65,369.83,369.41,369.83,4589.0,341.3943,341.5606,341.1727,341.5606,4589.0
2020-10-27 10:30:00,370.0,370.49,369.61,370.49,5530.0,341.7176,342.1701,341.3574,342.1701,5530.0
2020-10-27 10:35:00,370.2,371.16,370.2,371.12,6376.0,341.9023,342.7889,341.9023,342.752,6376.0
2020-10-27 10:40:00,370.86,371.29,370.66,371.29,6386.0,342.5118,342.909,342.3271,342.909,6386.0
2020-10-27 10:45:00,371.18,372.6,371.17,372.41,18337.0,342.8074,344.1188,342.7982,343.9434,18337.0
2020-10-27 10:50:00,372.44,372.46,371.56,371.83,8695.0,343.9711,343.9895,343.1583,343.4077,8695.0
2020-10-27 10:55:00,372.04,372.27,371.83,371.83,8427.0,343.6017,343.8141,343.4077,343.4077,8427.0
2020-10-27 11:00:00,371.74,372.0,371.63,371.75,3798.0,343.3246,343.5647,343.223,343.3338,3798.0
2020-10-27 11:05:00,371.76,372.23,371.52,372.23,9720.0,343.3431,343.7771,343.1214,343.7771,9720.0
2020-10-27 11:10:00,372.01,372.63,371.89,372.59,7197.0,343.5739,344.1466,343.4631,344.1096,7197.0
2020-10-27 11:15:00,372.71,373.25,372.39,372.41,9729.0,344.2204,344.7192,343.9249,343.9434,9729.0
2020-10-27 11:20:00,372.27,372.48,372.1,372.47,5094.0,343.8141,344.008,343.6571,343.9988,5094.0
2020-10-27 11:25:00,372.37,372.82,372.27,372.34,3457.0,343.9064,344.322,343.8141,343.8787,3457.0
2020-10-27 11:30:00,372.16,372.16,371.59,371.83,7230.0,343.7125,343.7125,343.186,343.4077,7230.0
2020-10-27 11:35:00,371.93,372.36,371.62,372.27,7339.0,343.5001,343.8972,343.2138,343.8141,7339.0
2020-10-27 11:40:00,372.32,372.43,372.22,372.32,1700.0,343.8602,343.9618,343.7679,343.8602,1700.0
2020-10-27 11:45:00,372.32,372.89,372.31,372.85,4264.0,343.8602,344.3867,343.851,344.3497,4264.0
2020-10-27 11:50:00,372.89,373.51,372.79,373.37,10013.0,344.3867,344.9593,344.2943,344.83,10013.0
2020-10-27 11:55:00,373.34,373.97,373.27,373.64,16447.0,344.8023,345.3841,344.7376,345.0793,16447.0
2020-10-27 12:00:00,373.73,374.04,373.46,373.84,15170.0,345.1625,345.4488,344.9131,345.2641,15170.0
2020-10-27 12:05:00,373.83,373.97,373.34,373.44,17607.0,345.2548,345.3841,344.8023,344.8946,17607.0
2020-10-27 12:10:00,373.26,373.41,372.86,372.86,4200.0,344.7284,344.8669,344.359,344.359,4200.0
2020-10-27 12:15:00,372.84,372.87,372.49,372.69,11063.0,344.3405,344.3682,344.0173,344.202,11063.0
2020-10-27 12:20:00,372.78,373.25,372.78,373.09,4589.0,344.2851,344.7192,344.2851,344.5714,4589.0
2020-10-27 12:25:00,373.12,373.32,372.84,372.84,5335.0,344.5991,344.7838,344.3405,344.3405,5335.0
2020-10-27 12:30:00,372.78,373.05,372.73,372.73,3387.0,344.2851,344.5344,344.2389,344.2389,3387.0
2020-10-27 12:35:00,372.65,373.19,372.56,373.06,6008.0,344.165,344.6637,344.0819,344.5437,6008.0
2020-10-27 12:40:00,372.97,373.37,372.72,372.73,7772.0,344.4606,344.83,344.2297,344.2389,7772.0
2020-10-27 12:45:00,372.61,373.17,372.59,372.72,7979.0,344.1281,344.6453,344.1096,344.2297,7979.0
2020-10-27 12:50:00,372.91,373.27,372.78,373.27,3910.0,344.4051,344.7376,344.2851,344.7376,3910.0
2020-10-27 12:55:00,373.09,373.19,372.69,373.18,7670.0,344.5714,344.6637,344.202,344.6545,7670.0
2020-10-27 13:00:00,373.19,373.66,372.87,373.31,46396.0,344.6637,345.0978,344.3682,344.7746,46396.0
2020-10-27 13:05:00,373.33,373.81,373.27,373.27,6540.0,344.793,345.2364,344.7376,344.7376,6540.0
2020-10-27 13:10:00,373.36,373.52,373.13,373.46,3121.0,344.8208,344.9685,344.6083,344.9131,3121.0
2020-10-27 13:15:00,373.61,373.67,373.49,373.5,1355.0,345.0516,345.1071,344.9408,344.95,1355.0
2020-10-27 13:20:00,373.51,373.68,373.25,373.67,16152.0,344.9593,345.1163,344.7192,345.1071,16152.0
2020-10-27 13:25:00,373.65,374.0,373.62,373.86,15217.0,345.0886,345.4118,345.0609,345.2825,15217.0
2020-10-27 13:30:00,373.79,374.73,373.79,374.65,9109.0,345.2179,346.086,345.2179,346.0121,9109.0
2020-10-27 13:35:00,374.7,374.92,374.42,374.51,8245.0,346.0583,346.2615,345.7997,345.8828,8245.0
2020-10-27 13:40:00,374.46,374.77,374.32,374.76,11405.0,345.8367,346.123,345.7074,346.1137,11405.0
2020-10-27 13:45:00,374.72,374.77,374.48,374.64,10092.0,346.0768,346.123,345.8551,346.0029,10092.0
2020-10-27 13:50:00,374.57,374.62,373.83,373.95,8193.0,345.9383,345.9844,345.2548,345.3657,8193.0
2020-10-27 13:55:00,373.99,374.1,373.6,373.68,4202.0,345.4026,345.5042,345.0424,345.1163,4202.0
2020-10-27 14:00:00,373.63,373.84,373.52,373.58,6036.0,345.0701,345.2641,344.9685,345.0239,6036.0
2020-10-27 14:05:00,373.54,373.98,373.44,373.66,5801.0,344.987,345.3934,344.8946,345.0978,5801.0
2020-10-27 14:10:00,373.63,374.05,373.46,373.94,5369.0,345.0701,345.458,344.9131,345.3564,5369.0
2020-10-27 14:15:00,373.82,374.05,373.25,373.25,5328.0,345.2456,345.458,344.7192,344.7192,5328.0
2020-10-27 14:20:00,373.02,373.41,373.01,373.26,8483.0,344.5067,344.8669,344.4975,344.7284,8483.0
2020-10-27 14:25:00,373.1,373.65,373.1,373.58,4854.0,344.5806,345.0886,344.5806,345.0239,4854.0
2020-10-27 14:30:00,373.61,373.76,373.33,373.64,11240.0,345.0516,345.1902,344.793,345.0793,11240.0
2020-10-27 14:35:00,373.84,373.99,373.49,373.77,5809.0,345.2641,345.4026,344.9408,345.1994,5809.0
2020-10-27 14:40:00,373.55,373.7,373.28,373.54,5779.0,344.9962,345.1348,344.7469,344.987,5779.0
2020-10-27 14:45:00,373.48,373.6,373.01,373.6,3790.0,344.9316,345.0424,344.4975,345.0424,3790.0
2020-10-27 14:50:00,373.46,373.47,373.04,373.34,5316.0,344.9131,344.9223,344.5252,344.8023,5316.0
2020-10-27 14:55:00,373.23,373.37,373.06,373.17,4001.0,344.7007,344.83,344.5437,344.6453,4001.0
2020-10-27 15:00:00,373.28,373.32,372.82,373.0,9398.0,344.7469,344.7838,344.322,344.4883,9398.0
2020-10-27 15:05:00,373.06,373.16,372.41,372.49,6882.0,344.5437,344.636,343.9434,344.0173,6882.0
2020-10-27 15:10:00,372.51,372.73,372.31,372.51,7311.0,344.0357,344.2389,343.851,344.0357,7311.0
2020-10-27 15:15:00,372.5,372.95,372.45,372.92,14733.0,344.0265,344.4421,343.9803,344.4144,14733.0
2020-10-27 15:20:00,372.9,373.29,372.76,373.24,6287.0,344.3959,344.7561,344.2666,344.7099,6287.0
2020-10-27 15:25:00,373.22,373.38,373.05,373.29,12914.0,344.6915,344.8392,344.5344,344.7561,12914.0
2020-10-27 15:30:00,373.32,373.51,373.1,373.31,8837.0,344.7838,344.9593,344.5806,344.7746,8837.0
2020-10-27 15:35:00,373.31,373.77,373.26,373.77,15600.0,344.7746,345.1994,344.7284,345.1994,15600.0
2020-10-27 15:40:00,373.76,374.01,373.67,373.68,14787.0,345.1902,345.4211,345.1071,345.1163,14787.0
2020-10-27 15:45:00,373.68,373.73,372.74,372.95,13312.0,345.1163,345.1625,344.2481,344.4421,13312.0
2020-10-27 15:50:00,372.94,373.4,372.25,373.31,23651.0,344.4329,344.8577,343.7956,344.7746,23651.0
2020-10-27 15:55:00,373.32,373.4,372.54,372.85,28366.0,344.7838,344.8577,344.0634,344.3497,28366.0
2020-10-28 09:30:00,367.33,370.26,367.32,369.8,61300.0,339.2517,341.9577,339.2424,341.5329,61300.0
2020-10-28 09:35:00,369.8,370.6,369.53,370.09,11085.0,341.5329,342.2717,341.2835,341.8007,11085.0
2020-10-28 09:40:00,370.17,370.96,369.62,370.88,8165.0,341.8746,342.6042,341.3666,342.5303,8165.0
2020-10-28 09:45:00,370.87,371.96,370.81,371.22,12623.0,342.5211,343.5278,342.4657,342.8443,12623.0
2020-10-28 09:50:00,371.19,371.46,370.67,371.14,10550.0,342.8166,343.066,342.3364,342.7704,10550.0
2020-10-28 09:55:00,371.45,372.19,371.07,372.16,15519.0,343.0567,343.7402,342.7058,343.7125,15519.0
2020-10-28 10:00:00,372.08,372.41,370.89,371.12,22281.0,343.6386,343.9434,342.5396,342.752,22281.0
2020-10-28 10:05:00,371.16,371.73,370.91,371.62,20124.0,342.7889,343.3153,342.558,343.2138,20124.0
2020-10-28 10:10:00,371.54,371.55,370.38,370.69,13006.0,343.1399,343.1491,342.0685,342.3548,13006.0
2020-10-28 10:15:00,370.5,370.5,369.07,369.3,22782.0,342.1794,342.1794,340.8587,341.0711,22782.0
2020-10-28 10:20:00,369.08,369.56,368.5,368.5,15660.0,340.8679,341.3112,340.3322,340.3322,15660.0
2020-10-28 10:25:00,368.39,369.0,368.23,369.0,10828.0,340.2307,340.794,340.0829,340.794,10828.0
2020-10-28 10:30:00,369.07,369.63,368.76,368.82,15795.0,340.8587,341.3759,340.5724,340.6278,15795.0
2020-10-28 10:35:00,368.92,369.08,368.0,368.03,22006.0,340.7201,340.8679,339.8705,339.8982,22006.0
2020-10-28 10:40:00,368.01,368.61,367.91,368.61,10455.0,339.8797,340.4338,339.7873,340.4338,10455.0
2020-10-28 10:45:00,368.7,368.76,367.3,367.3,8158.0,340.517,340.5724,339.224,339.224,8158.0
2020-10-28 10:50:00,367.39,367.73,367.04,367.7,9312.0,339.3071,339.6211,338.9838,339.5934,9312.0
2020-10-28 10:55:00,367.52,368.29,366.83,368.29,12781.0,339.4272,340.1383,338.7899,340.1383,12781.0
2020-10-28 11:00:00,368.13,368.6,366.83,366.93,17284.0,339.9905,340.4246,338.7899,338.8823,17284.0
2020-10-28 11:05:00,367.05,368.79,367.03,368.47,8021.0,338.9931,340.6001,338.9746,340.3045,8021.0
2020-10-28 11:10:00,368.23,368.87,368.01,368.34,5753.0,340.0829,340.674,339.8797,340.1845,5753.0
2020-10-28 11:15:00,368.37,368.63,367.98,368.31,22371.0,340.2122,340.4523,339.852,340.1568,22371.0
2020-10-28 11:20:00,368.43,368.59,367.51,367.51,7673.0,340.2676,340.4154,339.4179,339.4179,7673.0
2020-10-28 11:25:00,367.59,367.86,367.02,367.6,6585.0,339.4918,339.7412,338.9654,339.501,6585.0
2020-10-28 11:30:00,367.58,367.58,367.17,367.5,6262.0,339.4826,339.4826,339.1039,339.4087,6262.0
2020-10-28 11:35:00,367.58,368.03,367.58,367.94,6299.0,339.4826,339.8982,339.4826,339.815,6299.0
2020-10-28 11:40:00,367.83,368.57,367.54,368.42,5105.0,339.7135,340.3969,339.4456,340.2584,5105.0
2020-10-28 11:45:00,368.43,368.78,368.17,368.29,7699.0,340.2676,340.5908,340.0275,340.1383,7699.0
2020-10-28 11:50:00,368.41,368.88,368.19,368.84,7270.0,340.2491,340.6832,340.0459,340.6463,7270.0
2020-10-28 11:55:00,368.84,369.51,368.36,368.48,14222.0,340.6463,341.265,340.2029,340.3138,14222.0
2020-10-28 12:00:00,368.64,368.86,367.88,367.88,6454.0,340.4615,340.6647,339.7596,339.7596,6454.0
2020-10-28 12:05:00,367.95,368.71,367.82,368.28,11652.0,339.8243,340.5262,339.7042,340.1291,11652.0
2020-10-28 12:10:00,368.18,368.22,367.74,367.88,7364.0,340.0367,340.0736,339.6303,339.7596,7364.0
2020-10-28 12:15:00,367.99,368.29,367.75,367.96,6656.0,339.8612,340.1383,339.6396,339.8335,6656.0
2020-10-28 12:20:00,368.08,368.18,367.52,367.68,5177.0,339.9443,340.0367,339.4272,339.5749,5177.0
2020-10-28 12:25:00,367.75,367.92,366.83,366.83,14913.0,339.6396,339.7966,338.7899,338.7899,14913.0
2020-10-28 12:30:00,367.04,367.17,366.86,367.01,7763.0,338.9838,339.1039,338.8176,338.9561,7763.0
2020-10-28 12:35:00,367.09,367.28,366.68,366.69,10234.0,339.03,339.2055,338.6514,338.6606,10234.0
2020-10-28 12:40:00,366.6,366.76,366.33,366.51,6052.0,338.5775,338.7252,338.3281,338.4944,6052.0
2020-10-28 12:45:00,366.51,366.67,366.15,366.15,7021.0,338.4944,338.6421,338.1619,338.1619,7021.0
2020-10-28 12:50:00,366.26,367.0,365.94,366.82,10085.0,338.2635,338.9469,337.9679,338.7807,10085.0
2020-10-28 12:55:00,366.72,367.0,366.39,366.57,8975.0,338.6883,338.9469,338.3835,338.5498,8975.0
2020-10-28 13:00:00,366.51,366.61,366.01,366.41,15128.0,338.4944,338.5867,338.0326,338.402,15128.0
2020-10-28 13:05:00,366.23,366.38,365.99,366.04,5595.0,338.2358,338.3743,338.0141,338.0603,5595.0
2020-10-28 13:10:00,366.0,366.14,365.72,366.0,7118.0,338.0233,338.1526,337.7647,338.0233,7118.0
2020-10-28 13:15:00,365.94,366.65,365.75,366.65,7721.0,337.9679,338.6237,337.7925,338.6237,7721.0
2020-10-28 13:20:00,366.7,367.35,366.58,367.31,16802.0,338.6698,339.2701,338.559,339.2332,16802.0
2020-10-28 13:25:00,367.51,367.59,367.06,367.26,6406.0,339.4179,339.4918,339.0023,339.187,6406.0
2020-10-28 13:30:00,367.36,367.7,367.27,367.7,7920.0,339.2794,339.5934,339.1963,339.5934,7920.0
2020-10-28 13:35:00,367.67,368.07,367.63,367.9,6762.0,339.5657,339.9351,339.5287,339.7781,6762.0
2020-10-28 13:40:00,367.99,368.03,367.56,367.98,4407.0,339.8612,339.8982,339.4641,339.852,4407.0
2020-10-28 13:45:00,367.96,368.35,367.71,368.08,5030.0,339.8335,340.1937,339.6026,339.9443,5030.0
2020-10-28 13:50:00,368.01,368.17,367.81,368.07,6674.0,339.8797,340.0275,339.695,339.9351,6674.0
2020-10-28 13:55:00,368.1,368.44,368.05,368.36,3870.0,339.9628,340.2768,339.9166,340.2029,3870.0
2020-10-28 14:00:00,368.24,368.32,367.52,368.02,8262.0,340.0921,340.166,339.4272,339.8889,8262.0
2020-10-28 14:05:00,368.01,368.01,367.55,367.55,3528.0,339.8797,339.8797,339.4549,339.4549,3528.0
2020-10-28 14:10:00,367.47,367.5,366.77,366.96,4355.0,339.381,339.4087,338.7345,338.91,4355.0
2020-10-28 14:15:00,366.86,366.88,366.5,366.7,8227.0,338.8176,338.8361,338.4851,338.6698,8227.0
2020-10-28 14:20:00,366.81,367.75,366.81,367.75,4348.0,338.7714,339.6396,338.7714,339.6396,4348.0
2020-10-28 14:25:00,367.57,368.14,367.57,367.97,4944.0,339.4733,339.9998,339.4733,339.8428,4944.0
2020-10-28 14:30:00,367.91,368.17,367.56,367.78,5953.0,339.7873,340.0275,339.4641,339.6673,5953.0
2020-10-28 14:35:00,367.74,367.84,367.03,367.18,7848.0,339.6303,339.7227,338.9746,339.1131,7848.0
2020-10-28 14:40:00,367.21,367.82,367.08,367.66,6288.0,339.1409,339.7042,339.0208,339.5565,6288.0
2020-10-28 14:45:00,367.68,367.96,367.47,367.75,6210.0,339.5749,339.8335,339.381,339.6396,6210.0
2020-10-28 14:50:00,367.75,367.92,367.29,367.3,5140.0,339.6396,339.7966,339.2147,339.224,5140.0
2020-10-28 14:55:00,367.21,368.4,367.21,368.31,3910.0,339.1409,340.2399,339.1409,340.1568,3910.0
2020-10-28 15:00:00,368.32,368.43,367.31,367.36,7294.0,340.166,340.2676,339.2332,339.2794,7294.0
2020-10-28 15:05:00,367.33,367.97,367.32,367.96,8684.0,339.2517,339.8428,339.2424,339.8335,8684.0
2020-10-28 15:10:00,367.94,368.1,367.49,367.91,4758.0,339.815,339.9628,339.3994,339.7873,4758.0
2020-10-28 15:15:00,368.0,368.0,367.63,367.7,4024.0,339.8705,339.8705,339.5287,339.5934,4024.0
2020-10-28 15:20:00,367.69,368.57,367.44,368.57,5557.0,339.5842,340.3969,339.3533,340.3969,5557.0
2020-10-28 15:25:00,368.5,368.68,368.27,368.38,9881.0,340.3322,340.4985,340.1198,340.2214,9881.0
2020-10-28 15:30:00,368.36,368.81,368.28,368.77,8295.0,340.2029,340.6185,340.1291,340.5816,8295.0
2020-10-28 15:35:00,368.73,368.86,367.52,367.54,9583.0,340.5447,340.6647,339.4272,339.4456,9583.0
2020-10-28 15:40:00,367.67,367.95,367.21,367.21,14211.0,339.5657,339.8243,339.1409,339.1409,14211.0
2020-10-28 15:45:00,367.29,367.42,366.74,367.11,14965.0,339.2147,339.3348,338.7068,339.0485,14965.0
2020-10-28 15:50:00,366.9,366.9,365.27,365.33,39579.0,338.8545,338.8545,337.3491,337.4046,39579.0
2020-10-28 15:55:00,365.47,365.57,364.67,364.96,108450.0,337.5339,337.6262,336.795,337.0628,108450.0
2020-10-29 09:30:00,363.35,364.65,363.0,364.47,53234.0,336.2197,337.4227,335.8959,337.2561,53234.0
2020-10-29 09:35:00,364.69,364.84,363.39,363.85,24393.0,337.4597,337.5985,336.2567,336.6824,24393.0
2020-10-29 09:40:00,363.53,363.66,362.51,362.76,12086.0,336.3863,336.5066,335.4424,335.6738,12086.0
2020-10-29 09:45:00,362.95,364.5,362.52,364.18,16885.0,335.8496,337.2839,335.4517,336.9877,16885.0
2020-10-29 09:50:00,364.02,365.0,363.83,364.82,8764.0,336.8397,337.7465,336.6639,337.58,8764.0
2020-10-29 09:55:00,364.96,366.08,364.78,365.78,7691.0,337.7095,338.7459,337.5429,338.4683,7691.0
2020-10-29 10:00:00,365.79,366.26,365.5,366.05,10830.0,338.4775,338.9124,338.2092,338.7181,10830.0
2020-10-29 10:05:00,365.75,365.92,364.87,365.0,10489.0,338.4405,338.5978,337.6262,337.7465,10489.0
2020-10-29 10:10:00,365.19,365.35,363.94,364.38,12692.0,337.9223,338.0704,336.7657,337.1728,12692.0
2020-10-29 10:15:00,364.6,365.5,364.42,365.17,10004.0,337.3764,338.2092,337.2098,337.9038,10004.0
2020-10-29 10:20:00,365.17,366.0,364.89,365.37,7762.0,337.9038,338.6719,337.6447,338.0889,7762.0
2020-10-29 10:25:00,365.56,365.86,365.17,365.86,6658.0,338.2647,338.5423,337.9038,338.5423,6658.0
2020-10-29 10:30:00,366.08,366.34,365.7,365.84,11806.0,338.7459,338.9865,338.3943,338.5238,11806.0
2020-10-29 10:35:00,365.88,366.64,365.73,366.58,15606.0,338.5608,339.2641,338.422,339.2085,15606.0
2020-10-29 10:40:00,366.57,366.57,365.47,366.0,7937.0,339.1993,339.1993,338.1814,338.6719,7937.0
2020-10-29 10:45:00,366.07,366.26,365.53,365.69,2957.0,338.7366,338.9124,338.2369,338.385,2957.0
2020-10-29 10:50:00,365.64,365.79,365.27,365.31,9754.0,338.3387,338.4775,337.9964,338.0334,9754.0
2020-10-29 10:55:00,365.49,365.71,364.97,365.44,5595.0,338.1999,338.4035,337.7188,338.1537,5595.0
2020-10-29 11:00:00,365.54,365.55,364.86,365.04,12058.0,338.2462,338.2555,337.617,337.7835,12058.0
2020-10-29 11:05:00,364.97,365.12,364.48,365.12,4888.0,337.7188,337.8576,337.2653,337.8576,4888.0
2020-10-29 11:10:00,365.23,365.75,365.23,365.59,4694.0,337.9593,338.4405,337.9593,338.2925,4694.0
2020-10-29 11:15:00,365.71,366.19,365.7,366.03,4270.0,338.4035,338.8477,338.3943,338.6996,4270.0
2020-10-29 11:20:00,365.94,365.95,365.44,365.57,7347.0,338.6163,338.6256,338.1537,338.274,7347.0
2020-10-29 11:25:00,365.62,366.1,365.58,365.58,7700.0,338.3202,338.7644,338.2832,338.2832,7700.0
2020-10-29 11:30:00,365.74,366.02,365.21,366.02,5899.0,338.4313,338.6904,337.9408,338.6904,5899.0
2020-10-29 11:35:00,366.14,366.22,365.54,366.0,5951.0,338.8014,338.8754,338.2462,338.6719,5951.0
2020-10-29 11:40:00,366.18,366.19,364.65,364.81,7219.0,338.8384,338.8477,337.4227,337.5707,7219.0
2020-10-29 11:45:00,364.71,365.42,364.54,365.27,4361.0,337.4782,338.1352,337.3209,337.9964,4361.0
2020-10-29 11:50:00,365.2,365.39,364.86,365.34,4613.0,337.9316,338.1074,337.617,338.0611,4613.0
2020-10-29 11:55:00,365.3,365.54,364.45,364.5,6979.0,338.0241,338.2462,337.2376,337.2839,6979.0
2020-10-29 12:00:00,364.64,364.71,363.78,363.78,9605.0,337.4134,337.4782,336.6176,336.6176,9605.0
2020-10-29 12:05:00,363.86,364.98,363.65,364.79,20189.0,336.6916,337.728,336.4973,337.5522,20189.0
2020-10-29 12:10:00,364.72,365.1,364.55,365.0,4405.0,337.4874,337.8391,337.3301,337.7465,4405.0
2020-10-29 12:15:00,365.11,365.65,365.11,365.43,5409.0,337.8483,338.348,337.8483,338.1444,5409.0
2020-10-29 12:20:00,365.65,365.66,365.03,365.16,5625.0,338.348,338.3572,337.7743,337.8946,5625.0
2020-10-29 12:25:00,365.37,365.71,365.05,365.27,3006.0,338.0889,338.4035,337.7928,337.9964,3006.0
2020-10-29 12:30:00,365.15,365.73,365.08,365.69,4083.0,337.8853,338.422,337.8205,338.385,4083.0
2020-10-29 12:35:00,365.76,365.84,365.6,365.67,2305.0,338.4498,338.5238,338.3017,338.3665,2305.0
2020-10-29 12:40:00,365.66,365.66,365.44,365.56,4730.0,338.3572,338.3572,338.1537,338.2647,4730.0
2020-10-29 12:45:00,365.56,365.73,365.39,365.55,8904.0,338.2647,338.422,338.1074,338.2555,8904.0
2020-10-29 12:50:00,365.52,365.83,365.01,365.66,5822.0,338.2277,338.5145,337.7558,338.3572,5822.0
2020-10-29 12:55:00,365.6,365.74,365.47,365.74,7584.0,338.3017,338.4313,338.1814,338.4313,7584.0
2020-10-29 13:00:00,365.77,365.83,365.09,365.42,8245.0,338.459,338.5145,337.8298,338.1352,8245.0
2020-10-29 13:05:00,365.38,365.38,364.92,364.92,3637.0,338.0981,338.0981,337.6725,337.6725,3637.0
2020-10-29 13:10:00,365.01,365.33,365.0,365.11,4273.0,337.7558,338.0519,337.7465,337.8483,4273.0
2020-10-29 13:15:00,365.14,365.24,364.72,364.99,5219.0,337.8761,337.9686,337.4874,337.7373,5219.0
2020-10-29 13:20:00,364.85,365.29,364.82,365.28,4746.0,337.6077,338.0149,337.58,338.0056,4746.0
2020-10-29 13:25:00,365.3,365.97,365.18,365.97,4200.0,338.0241,338.6441,337.9131,338.6441,4200.0
2020-10-29 13:30:00,366.0,366.31,366.0,366.24,5670.0,338.6719,338.9587,338.6719,338.8939,5670.0
2020-10-29 13:35:00,366.29,366.31,366.02,366.15,4177.0,338.9402,338.9587,338.6904,338.8107,4177.0
2020-10-29 13:40:00,366.25,366.66,366.25,366.64,4948.0,338.9032,339.2826,338.9032,339.2641,4948.0
2020-10-29 13:45:00,366.56,366.77,366.42,366.66,5329.0,339.19,339.3844,339.0605,339.2826,5329.0
2020-10-29 13:50:00,366.54,367.0,366.43,367.0,5557.0,339.1715,339.5972,339.0697,339.5972,5557.0
2020-10-29 13:55:00,367.24,367.24,366.7,366.87,4600.0,339.8193,339.8193,339.3196,339.4769,4600.0
2020-10-29 14:00:00,366.82,367.49,366.82,367.09,6136.0,339.4306,340.0506,339.4306,339.6805,6136.0
2020-10-29 14:05:00,367.01,367.48,366.8,367.21,5212.0,339.6064,340.0413,339.4121,339.7915,5212.0
2020-10-29 14:10:00,367.37,367.56,367.07,367.37,5005.0,339.9396,340.1154,339.662,339.9396,5005.0
2020-10-29 14:15:00,367.41,368.31,367.41,368.24,10646.0,339.9766,340.8094,339.9766,340.7446,10646.0
2020-10-29 14:20:00,368.15,368.23,367.82,368.03,10326.0,340.6613,340.7353,340.356,340.5503,10326.0
2020-10-29 14:25:00,368.13,368.5,368.08,368.11,6538.0,340.6428,340.9852,340.5965,340.6243,6538.0
2020-10-29 14:30:00,368.11,368.67,368.01,368.67,6690.0,340.6243,341.1425,340.5318,341.1425,6690.0
2020-10-29 14:35:00,368.71,368.86,368.1,368.44,11947.0,341.1795,341.3183,340.6151,340.9297,11947.0
2020-10-29 14:40:00,368.5,369.09,368.36,368.41,9365.0,340.9852,341.5311,340.8556,340.9019,9365.0
2020-10-29 14:45:00,368.4,368.51,367.76,367.81,6319.0,340.8927,340.9944,340.3004,340.3467,6319.0
2020-10-29 14:50:00,367.77,368.25,367.53,368.15,8565.0,340.3097,340.7539,340.0876,340.6613,8565.0
2020-10-29 14:55:00,368.13,368.31,367.62,367.77,6461.0,340.6428,340.8094,340.1709,340.3097,6461.0
2020-10-29 15:00:00,367.61,368.34,367.61,368.26,7368.0,340.1616,340.8371,340.1616,340.7631,7368.0
2020-10-29 15:05:00,368.41,368.41,367.4,367.4,9368.0,340.9019,340.9019,339.9673,339.9673,9368.0
2020-10-29 15:10:00,367.45,367.55,367.08,367.08,8989.0,340.0136,340.1061,339.6712,339.6712,8989.0
2020-10-29 15:15:00,367.18,367.67,366.85,367.64,4535.0,339.7637,340.2172,339.4584,340.1894,4535.0
2020-10-29 15:20:00,367.55,367.96,367.31,367.89,7367.0,340.1061,340.4855,339.884,340.4207,7367.0
2020-10-29 15:25:00,367.73,368.02,367.55,367.83,7425.0,340.2727,340.541,340.1061,340.3652,7425.0
2020-10-29 15:30:00,367.83,367.83,367.36,367.55,6235.0,340.3652,340.3652,339.9303,340.1061,6235.0
2020-10-29 15:35:00,367.46,367.49,366.98,367.45,9261.0,340.0228,340.0506,339.5787,340.0136,9261.0
2020-10-29 15:40:00,367.32,367.46,366.66,366.66,9132.0,339.8933,340.0228,339.2826,339.2826,9132.0
2020-10-29 15:45:00,366.71,367.71,366.59,367.41,10431.0,339.3288,340.2542,339.2178,339.9766,10431.0
2020-10-29 15:50:00,367.29,367.45,366.37,366.39,25913.0,339.8655,340.0136,339.0142,339.0327,25913.0
2020-10-29 15:55:00,366.36,366.46,364.62,364.66,87374.0,339.005,339.0975,337.3949,337.4319,87374.0
2020-10-30 09:30:00,361.51,363.85,361.0,363.22,52149.0,334.5171,336.6824,334.0452,336.0994,52149.0
2020-10-30 09:35:00,363.18,363.75,362.12,362.12,14181.0,336.0624,336.5899,335.0816,335.0816,14181.0
2020-10-30 09:40:00,362.26,362.83,361.99,362.09,19232.0,335.2111,335.7385,334.9613,335.0538,19232.0
2020-10-30 09:45:00,362.19,362.45,361.61,362.06,12922.0,335.1463,335.3869,334.6096,335.026,12922.0
2020-10-30 09:50:00,361.93,362.35,361.59,362.25,10326.0,334.9057,335.2944,334.5911,335.2019,10326.0
2020-10-30 09:55:00,362.32,363.29,362.23,363.06,10545.0,335.2666,336.1642,335.1833,335.9514,10545.0
2020-10-30 10:00:00,362.59,362.86,362.13,362.43,14245.0,335.5165,335.7663,335.0908,335.3684,14245.0
2020-10-30 10:05:00,362.7,362.88,361.63,361.63,18067.0,335.6183,335.7848,334.6281,334.6281,18067.0
2020-10-30 10:10:00,361.68,361.93,361.17,361.3,18342.0,334.6744,334.9057,334.2025,334.3228,18342.0
2020-10-30 10:15:00,361.22,361.41,360.49,360.85,15249.0,334.2488,334.4246,333.5733,333.9064,15249.0
2020-10-30 10:20:00,360.74,360.88,359.62,359.66,19949.0,333.8046,333.9341,332.7682,332.8052,19949.0
2020-10-30 10:25:00,359.67,359.9,359.3,359.58,17911.0,332.8145,333.0273,332.4721,332.7312,17911.0
2020-10-30 10:30:00,359.5,359.77,358.69,359.2,16735.0,332.6572,332.907,331.9077,332.3796,16735.0
2020-10-30 10:35:00,359.02,359.62,358.62,359.44,9353.0,332.213,332.7682,331.8429,332.6017,9353.0
2020-10-30 10:40:00,359.44,359.44,357.74,358.32,15610.0,332.6017,332.6017,331.0286,331.5653,15610.0
2020-10-30 10:45:00,358.23,358.83,357.87,358.03,7812.0,331.482,332.0372,331.1489,331.297,7812.0
2020-10-30 10:50:00,357.95,359.22,357.7,359.22,14235.0,331.2229,332.3981,330.9916,332.3981,14235.0
2020-10-30 10:55:00,359.14,359.2,357.82,357.82,10460.0,332.3241,332.3796,331.1026,331.1026,10460.0
2020-10-30 11:00:00,357.7,359.57,357.7,359.51,13427.0,330.9916,332.722,330.9916,332.6664,13427.0
2020-10-30 11:05:00,359.48,359.5,357.84,358.24,10068.0,332.6387,332.6572,331.1211,331.4913,10068.0
2020-10-30 11:10:00,358.31,359.47,358.29,359.47,9773.0,331.556,332.6294,331.5375,332.6294,9773.0
2020-10-30 11:15:00,359.24,359.42,357.8,357.88,15322.0,332.4166,332.5832,331.0841,331.1582,15322.0
2020-10-30 11:20:00,357.77,358.3,357.3,358.09,14633.0,331.0564,331.5468,330.6215,331.3525,14633.0
2020-10-30 11:25:00,358.12,358.18,357.7,358.08,12835.0,331.3802,331.4358,330.9916,331.3432,12835.0
2020-10-30 11:30:00,358.12,358.37,357.84,358.17,11435.0,331.3802,331.6116,331.1211,331.4265,11435.0
2020-10-30 11:35:00,358.13,358.54,357.88,358.12,10786.0,331.3895,331.7689,331.1582,331.3802,10786.0
2020-10-30 11:40:00,358.07,358.54,357.51,358.54,6025.0,331.334,331.7689,330.8158,331.7689,6025.0
2020-10-30 11:45:00,358.3,358.76,357.85,358.71,12048.0,331.5468,331.9724,331.1304,331.9262,12048.0
2020-10-30 11:50:00,358.71,358.78,358.13,358.78,7773.0,331.9262,331.991,331.3895,331.991,7773.0
2020-10-30 11:55:00,358.56,358.76,357.89,358.7,11801.0,331.7874,331.9724,331.1674,331.9169,11801.0
2020-10-30 12:00:00,358.46,359.55,358.17,359.37,23337.0,331.6948,332.7035,331.4265,332.5369,23337.0
2020-10-30 12:05:00,359.54,359.85,359.36,359.48,7493.0,332.6942,332.9811,332.5276,332.6387,7493.0
2020-10-30 12:10:00,359.43,359.6,359.19,359.57,6221.0,332.5924,332.7497,332.3703,332.722,6221.0
2020-10-30 12:15:00,359.62,360.53,359.49,360.42,25028.0,332.7682,333.6103,332.6479,333.5085,25028.0
2020-10-30 12:20:00,360.49,361.0,360.33,360.9,8120.0,333.5733,334.0452,333.4252,333.9527,8120.0
2020-10-30 12:25:00,360.84,361.24,360.5,361.07,12668.0,333.8971,334.2673,333.5825,334.11,12668.0
2020-10-30 12:30:00,360.92,361.04,360.26,360.35,9618.0,333.9712,334.0822,333.3604,333.4437,9618.0
2020-10-30 12:35:00,360.21,360.37,359.88,359.96,9154.0,333.3142,333.4622,333.0088,333.0828,9154.0
2020-10-30 12:40:00,359.78,360.15,359.31,359.54,11378.0,332.9163,333.2587,332.4814,332.6942,11378.0
2020-10-30 12:45:00,359.47,359.56,359.06,359.09,11212.0,332.6294,332.7127,332.25,332.2778,11212.0
2020-10-30 12:50:00,359.05,359.42,358.78,359.24,6198.0,332.2408,332.5832,331.991,332.4166,6198.0
2020-10-30 12:55:00,359.35,359.35,358.53,358.77,14096.0,332.5184,332.5184,331.7596,331.9817,14096.0
2020-10-30 13:00:00,358.74,359.14,358.65,358.94,12981.0,331.9539,332.3241,331.8707,332.139,12981.0
2020-10-30 13:05:00,358.75,358.75,358.31,358.45,6553.0,331.9632,331.9632,331.556,331.6856,6553.0
2020-10-30 13:10:00,358.38,358.43,357.9,357.97,13878.0,331.6208,331.6671,331.1767,331.2414,13878.0
2020-10-30 13:15:00,357.91,358.12,357.72,357.87,7252.0,331.1859,331.3802,331.0101,331.1489,7252.0
2020-10-30 13:20:00,357.8,358.55,357.77,358.25,9573.0,331.0841,331.7781,331.0564,331.5005,9573.0
2020-10-30 13:25:00,358.21,358.67,357.92,358.67,14604.0,331.4635,331.8892,331.1952,331.8892,14604.0
2020-10-30 13:30:00,358.61,358.63,358.14,358.31,10229.0,331.8336,331.8522,331.3987,331.556,10229.0
2020-10-30 13:35:00,358.25,358.47,357.93,358.47,11053.0,331.5005,331.7041,331.2044,331.7041,11053.0
2020-10-30 13:40:00,358.44,358.79,358.26,358.26,12895.0,331.6763,332.0002,331.5098,331.5098,12895.0
2020-10-30 13:45:00,358.19,358.47,357.91,358.23,11169.0,331.445,331.7041,331.1859,331.482,11169.0
2020-10-30 13:50:00,358.36,358.38,357.81,357.93,12663.0,331.6023,331.6208,331.0934,331.2044,12663.0
2020-10-30 13:55:00,357.91,358.26,357.76,357.95,6065.0,331.1859,331.5098,331.0471,331.2229,6065.0
2020-10-30 14:00:00,357.91,358.06,357.63,357.9,8156.0,331.1859,331.3247,330.9268,331.1767,8156.0
2020-10-30 14:05:00,358.13,358.94,357.94,358.59,9462.0,331.3895,332.139,331.2137,331.8151,9462.0
2020-10-30 14:10:00,358.59,358.72,358.14,358.23,9916.0,331.8151,331.9354,331.3987,331.482,9916.0
2020-10-30 14:15:00,358.21,358.77,358.13,358.6,21005.0,331.4635,331.9817,331.3895,331.8244,21005.0
2020-10-30 14:20:00,358.58,358.77,357.7,357.75,9935.0,331.8059,331.9817,330.9916,331.0379,9935.0
2020-10-30 14:25:00,357.89,357.91,356.89,357.12,10020.0,331.1674,331.1859,330.2421,330.4549,10020.0
2020-10-30 14:30:00,357.13,357.13,356.19,356.51,15613.0,330.4642,330.4642,329.5943,329.8904,15613.0
2020-10-30 14:35:00,356.47,356.88,356.18,356.49,14983.0,329.8534,330.2328,329.5851,329.8719,14983.0
2020-10-30 14:40:00,356.26,356.47,355.92,356.07,16840.0,329.6591,329.8534,329.3445,329.4833,16840.0
2020-10-30 14:45:00,355.95,356.85,355.79,356.75,17182.0,329.3723,330.2051,329.2242,330.1125,17182.0
2020-10-30 14:50:00,356.7,356.73,356.07,356.29,10701.0,330.0663,330.094,329.4833,329.6869,10701.0
2020-10-30 14:55:00,356.44,356.77,355.97,356.05,10236.0,329.8257,330.131,329.3908,329.4648,10236.0
2020-10-30 15:00:00,356.04,356.62,355.88,356.62,16118.0,329.4555,329.9922,329.3075,329.9922,16118.0
2020-10-30 15:05:00,356.47,356.65,356.07,356.21,8456.0,329.8534,330.02,329.4833,329.6128,8456.0
2020-10-30 15:10:00,356.29,357.49,356.23,357.28,15915.0,329.6869,330.7973,329.6314,330.603,15915.0
2020-10-30 15:15:00,357.24,357.5,356.87,357.4,21597.0,330.5659,330.8065,330.2236,330.714,21597.0
2020-10-30 15:20:00,357.43,357.88,357.31,357.64,17205.0,330.7418,331.1582,330.6307,330.9361,17205.0
2020-10-30 15:25:00,357.83,357.88,356.35,356.49,15247.0,331.1119,331.1582,329.7424,329.8719,15247.0
2020-10-30 15:30:00,356.53,356.83,356.21,356.57,13552.0,329.909,330.1866,329.6128,329.946,13552.0
2020-10-30 15:35:00,356.77,356.9,356.15,356.77,19538.0,330.131,330.2513,329.5573,330.131,19538.0
2020-10-30 15:40:00,356.91,357.63,356.55,357.54,20803.0,330.2606,330.9268,329.9275,330.8435,20803.0
2020-10-30 15:45:00,357.56,358.07,356.78,356.88,21539.0,330.862,331.334,330.1403,330.2328,21539.0
2020-10-30 15:50:00,356.67,357.45,355.95,356.1,74232.0,330.0385,330.7603,329.3723,329.5111,74232.0
2020-10-30 15:55:00,355.96,357.95,355.89,357.83,200306.0,329.3815,331.2229,329.3167,331.1119,200306.0
2020-11-02 09:30:00,361.5,362.9,360.71,362.02,47931.0,334.5079,335.8033,333.7768,334.989,47931.0
2020-11-02 09:35:00,362.02,362.71,361.85,362.43,11701.0,334.989,335.6275,334.8317,335.3684,11701.0
2020-11-02 09:40:00,362.51,363.48,362.4,362.94,11107.0,335.4424,336.34,335.3407,335.8403,11107.0
2020-11-02 09:45:00,362.75,364.86,362.68,364.73,20268.0,335.6645,337.617,335.5997,337.4967,20268.0
2020-11-02 09:50:00,364.71,365.1,364.41,364.9,25713.0,337.4782,337.8391,337.2006,337.654,25713.0
2020-11-02 09:55:00,365.0,365.63,364.89,364.89,14736.0,337.7465,338.3295,337.6447,337.6447,14736.0
2020-11-02 10:00:00,364.97,365.66,364.76,365.16,14060.0,337.7188,338.3572,337.5244,337.8946,14060.0
2020-11-02 10:05:00,364.91,365.21,364.24,364.57,21124.0,337.6632,337.9408,337.0433,337.3486,21124.0
2020-11-02 10:10:00,364.44,365.17,363.93,364.19,13285.0,337.2283,337.9038,336.7564,336.997,13285.0
2020-11-02 10:15:00,364.2,365.47,363.93,365.36,14544.0,337.0063,338.1814,336.7564,338.0796,14544.0
2020-11-02 10:20:00,365.26,365.39,364.7,365.1,10424.0,337.9871,338.1074,337.4689,337.8391,10424.0
2020-11-02 10:25:00,365.11,365.35,364.59,364.77,12413.0,337.8483,338.0704,337.3671,337.5337,12413.0
2020-11-02 10:30:00,364.82,365.04,364.72,364.86,5254.0,337.58,337.7835,337.4874,337.617,5254.0
2020-11-02 10:35:00,364.86,364.93,364.0,364.26,16720.0,337.617,337.6817,336.8212,337.0618,16720.0
2020-11-02 10:40:00,364.18,364.33,364.1,364.17,10571.0,336.9877,337.1265,336.9137,336.9785,10571.0
2020-11-02 10:45:00,364.23,364.62,364.0,364.11,7891.0,337.034,337.3949,336.8212,336.923,7891.0
2020-11-02 10:50:00,364.17,365.12,363.87,365.0,5601.0,336.9785,337.8576,336.7009,337.7465,5601.0
2020-11-02 10:55:00,364.94,365.35,364.36,364.51,15038.0,337.691,338.0704,337.1543,337.2931,15038.0
2020-11-02 11:00:00,364.44,365.06,364.23,364.68,4285.0,337.2283,337.802,337.034,337.4504,4285.0
2020-11-02 11:05:00,364.67,364.67,364.3,364.41,4043.0,337.4412,337.4412,337.0988,337.2006,4043.0
2020-11-02 11:10:00,364.57,364.58,363.5,363.64,13716.0,337.3486,337.3579,336.3585,336.4881,13716.0
2020-11-02 11:15:00,363.68,363.68,362.65,363.03,12302.0,336.5251,336.5251,335.572,335.9236,12302.0
2020-11-02 11:20:00,362.99,363.69,362.89,363.52,7747.0,335.8866,336.5343,335.7941,336.377,7747.0
2020-11-02 11:25:00,363.52,364.01,363.23,364.01,5723.0,336.377,336.8304,336.1087,336.8304,5723.0
2020-11-02 11:30:00,364.17,364.43,363.99,364.43,5579.0,336.9785,337.2191,336.8119,337.2191,5579.0
2020-11-02 11:35:00,364.36,364.91,364.34,364.41,6766.0,337.1543,337.6632,337.1358,337.2006,6766.0
2020-11-02 11:40:00,364.73,365.18,364.45,365.02,3860.0,337.4967,337.9131,337.2376,337.765,3860.0
2020-11-02 11:45:00,365.31,365.45,365.21,365.44,4604.0,338.0334,338.1629,337.9408,338.1537,4604.0
2020-11-02 11:50:00,365.25,365.42,365.1,365.1,8063.0,337.9779,338.1352,337.8391,337.8391,8063.0
2020-11-02 11:55:00,365.12,365.31,364.98,365.02,6574.0,337.8576,338.0334,337.728,337.765,6574.0
2020-11-02 12:00:00,364.86,364.88,363.69,364.18,5982.0,337.617,337.6355,336.5343,336.9877,5982.0
2020-11-02 12:05:00,364.16,364.41,364.01,364.31,8424.0,336.9692,337.2006,336.8304,337.108,8424.0
2020-11-02 12:10:00,364.42,364.42,363.57,363.93,6968.0,337.2098,337.2098,336.4233,336.7564,6968.0
2020-11-02 12:15:00,363.93,364.47,363.92,364.16,9541.0,336.7564,337.2561,336.7472,336.9692,9541.0
2020-11-02 12:20:00,363.99,364.27,363.72,364.15,8459.0,336.8119,337.071,336.5621,336.96,8459.0
2020-11-02 12:25:00,364.15,364.57,364.06,364.32,7488.0,336.96,337.3486,336.8767,337.1173,7488.0
2020-11-02 12:30:00,364.42,364.61,364.16,364.35,4037.0,337.2098,337.3856,336.9692,337.1451,4037.0
2020-11-02 12:35:00,364.37,364.62,363.47,363.56,6541.0,337.1636,337.3949,336.3308,336.414,6541.0
2020-11-02 12:40:00,363.63,363.74,362.3,362.79,17208.0,336.4788,336.5806,335.2481,335.7015,17208.0
2020-11-02 12:45:00,362.71,362.78,362.2,362.29,5695.0,335.6275,335.6923,335.1556,335.2389,5695.0
2020-11-02 12:50:00,362.39,362.98,362.29,362.57,13967.0,335.3314,335.8773,335.2389,335.498,13967.0
2020-11-02 12:55:00,362.65,362.66,362.3,362.61,6834.0,335.572,335.5812,335.2481,335.535,6834.0
2020-11-02 13:00:00,362.71,362.87,361.75,362.33,8952.0,335.6275,335.7756,334.7392,335.2759,8952.0
2020-11-02 13:05:00,362.4,362.43,361.75,362.15,5582.0,335.3407,335.3684,334.7392,335.1093,5582.0
2020-11-02 13:10:00,362.06,362.31,361.83,361.87,6263.0,335.026,335.2574,334.8132,334.8502,6263.0
2020-11-02 13:15:00,361.83,361.93,361.42,361.52,9850.0,334.8132,334.9057,334.4338,334.5264,9850.0
2020-11-02 13:20:00,361.41,361.94,361.12,361.66,9372.0,334.4246,334.915,334.1562,334.6559,9372.0
2020-11-02 13:25:00,361.56,361.8,361.44,361.74,5461.0,334.5634,334.7855,334.4523,334.7299,5461.0
2020-11-02 13:30:00,361.86,362.1,361.46,362.03,7314.0,334.841,335.0631,334.4708,334.9983,7314.0
2020-11-02 13:35:00,361.78,361.98,361.41,361.54,5865.0,334.7669,334.952,334.4246,334.5449,5865.0
2020-11-02 13:40:00,361.71,362.4,361.54,362.4,8040.0,334.7022,335.3407,334.5449,335.3407,8040.0
2020-11-02 13:45:00,362.19,362.22,361.8,361.96,9827.0,335.1463,335.1741,334.7855,334.9335,9827.0
2020-11-02 13:50:00,361.9,361.9,361.08,361.17,5186.0,334.878,334.878,334.1192,334.2025,5186.0
2020-11-02 13:55:00,361.12,361.51,361.03,361.36,4990.0,334.1562,334.5171,334.0729,334.3783,4990.0
2020-11-02 14:00:00,361.19,361.79,361.16,361.79,8048.0,334.221,334.7762,334.1932,334.7762,8048.0
2020-11-02 14:05:00,361.68,361.8,361.34,361.35,9127.0,334.6744,334.7855,334.3598,334.3691,9127.0
2020-11-02 14:10:00,361.3,361.75,361.25,361.66,8394.0,334.3228,334.7392,334.2765,334.6559,8394.0
2020-11-02 14:15:00,361.51,361.51,361.19,361.34,6466.0,334.5171,334.5171,334.221,334.3598,6466.0
2020-11-02 14:20:00,361.31,362.73,361.23,362.55,6424.0,334.332,335.646,334.258,335.4795,6424.0
2020-11-02 14:25:00,362.44,362.66,362.13,362.65,5632.0,335.3777,335.5812,335.0908,335.572,5632.0
2020-11-02 14:30:00,362.69,362.69,362.12,362.41,4140.0,335.609,335.609,335.0816,335.3499,4140.0
2020-11-02 14:35:00,362.5,362.84,362.43,362.68,4615.0,335.4332,335.7478,335.3684,335.5997,4615.0
2020-11-02 14:40:00,362.57,362.9,362.57,362.83,5506.0,335.498,335.8033,335.498,335.7385,5506.0
2020-11-02 14:45:00,362.87,363.5,362.84,362.84,7267.0,335.7756,336.3585,335.7478,335.7478,7267.0
2020-11-02 14:50:00,363.02,363.43,362.9,363.12,6987.0,335.9144,336.2937,335.8033,336.0069,6987.0
2020-11-02 14:55:00,363.2,363.3,362.77,363.3,7771.0,336.0809,336.1735,335.683,336.1735,7771.0
2020-11-02 15:00:00,363.25,363.83,363.25,363.79,8917.0,336.1272,336.6639,336.1272,336.6269,8917.0
2020-11-02 15:05:00,363.53,363.53,363.09,363.17,5981.0,336.3863,336.3863,335.9791,336.0532,5981.0
2020-11-02 15:10:00,363.26,363.66,363.24,363.55,6242.0,336.1364,336.5066,336.1179,336.4048,6242.0
2020-11-02 15:15:00,363.67,363.99,363.51,363.8,9695.0,336.5158,336.8119,336.3678,336.6361,9695.0
2020-11-02 15:20:00,363.86,364.25,363.76,364.25,10832.0,336.6916,337.0525,336.5991,337.0525,10832.0
2020-11-02 15:25:00,364.2,364.46,363.89,364.17,8557.0,337.0063,337.2468,336.7194,336.9785,8557.0
2020-11-02 15:30:00,364.13,364.71,363.79,363.85,12500.0,336.9415,337.4782,336.6269,336.6824,12500.0
2020-11-02 15:35:00,363.85,363.86,363.38,363.46,10906.0,336.6824,336.6916,336.2475,336.3215,10906.0
2020-11-02 15:40:00,363.57,363.84,363.24,363.42,13889.0,336.4233,336.6731,336.1179,336.2845,13889.0
2020-11-02 15:45:00,363.35,364.02,363.22,363.65,19155.0,336.2197,336.8397,336.0994,336.4973,19155.0
2020-11-02 15:50:00,363.26,364.04,363.11,364.02,38119.0,336.1364,336.8582,335.9976,336.8397,38119.0
2020-11-02 15:55:00,364.02,364.62,363.46,364.43,68167.0,336.8397,337.3949,336.3215,337.2191,68167.0
2020-11-03 09:30:00,368.94,370.49,367.89,369.81,48474.0,341.3923,342.8266,340.4207,342.1974,48474.0
2020-11-03 09:35:00,369.99,370.5,369.71,370.48,17338.0,342.3639,342.8359,342.1048,342.8173,17338.0
2020-11-03 09:40:00,370.61,370.71,370.11,370.11,13687.0,342.9376,343.0302,342.475,342.475,13687.0
2020-11-03 09:45:00,370.1,370.63,369.66,369.66,11314.0,342.4657,342.9561,342.0586,342.0586,11314.0
2020-11-03 09:50:00,369.63,370.49,369.63,370.36,15776.0,342.0308,342.8266,342.0308,342.7063,15776.0
2020-11-03 09:55:00,370.36,370.75,370.21,370.63,16186.0,342.7063,343.0672,342.5675,342.9561,16186.0
2020-11-03 10:00:00,370.75,371.12,370.55,370.94,13182.0,343.0672,343.4096,342.8821,343.243,13182.0
2020-11-03 10:05:00,371.01,371.44,370.64,370.95,10161.0,343.3078,343.7057,342.9654,343.2523,10161.0
2020-11-03 10:10:00,370.83,371.63,370.83,371.53,18209.0,343.1412,343.8815,343.1412,343.7889,18209.0
2020-11-03 10:15:00,371.58,372.59,371.5,372.3,51816.0,343.8352,344.7698,343.7612,344.5015,51816.0
2020-11-03 10:20:00,372.31,372.64,372.02,372.13,23136.0,344.5107,344.8161,344.2424,344.3441,23136.0
2020-11-03 10:25:00,372.02,372.35,371.57,371.57,11249.0,344.2424,344.5477,343.826,343.826,11249.0
2020-11-03 10:30:00,371.74,372.02,371.72,371.83,5565.0,343.9833,344.2424,343.9648,344.0665,5565.0
2020-11-03 10:35:00,371.76,371.88,371.21,371.58,10418.0,344.0018,344.1128,343.4928,343.8352,10418.0
2020-11-03 10:40:00,371.54,371.94,371.33,371.54,8311.0,343.7982,344.1683,343.6039,343.7982,8311.0
2020-11-03 10:45:00,371.66,372.03,371.56,372.03,7837.0,343.9092,344.2516,343.8167,344.2516,7837.0
2020-11-03 10:50:00,372.12,372.26,371.61,371.67,11555.0,344.3349,344.4644,343.863,343.9185,11555.0
2020-11-03 10:55:00,371.75,372.64,371.6,372.64,13599.0,343.9925,344.8161,343.8537,344.8161,13599.0
2020-11-03 11:00:00,372.64,372.95,372.09,372.45,6008.0,344.8161,345.1029,344.3071,344.6403,6008.0
2020-11-03 11:05:00,372.67,372.75,372.3,372.73,7354.0,344.8438,344.9179,344.5015,344.8993,7354.0
2020-11-03 11:10:00,372.72,372.79,372.54,372.63,5832.0,344.8901,344.9549,344.7235,344.8068,5832.0
2020-11-03 11:15:00,372.66,373.13,372.58,373.08,7247.0,344.8346,345.2695,344.7605,345.2232,7247.0
2020-11-03 11:20:00,373.18,373.79,373.18,373.65,9836.0,345.3157,345.8802,345.3157,345.7507,9836.0
2020-11-03 11:25:00,373.67,373.76,373.44,373.56,9322.0,345.7692,345.8524,345.5563,345.6674,9322.0
2020-11-03 11:30:00,373.61,374.59,373.52,374.51,11416.0,345.7136,346.6205,345.6304,346.5464,11416.0
2020-11-03 11:35:00,374.51,374.56,374.18,374.56,10215.0,346.5464,346.5927,346.2411,346.5927,10215.0
2020-11-03 11:40:00,374.6,374.8,374.31,374.55,14936.0,346.6297,346.8148,346.3614,346.5835,14936.0
2020-11-03 11:45:00,374.47,374.47,373.65,373.65,8466.0,346.5094,346.5094,345.7507,345.7507,8466.0
2020-11-03 11:50:00,373.7,373.71,372.49,372.68,28572.0,345.7969,345.8062,344.6773,344.8531,28572.0
2020-11-03 11:55:00,372.64,372.89,372.55,372.73,10662.0,344.8161,345.0474,344.7328,344.8993,10662.0
2020-11-03 12:00:00,372.81,372.92,371.83,372.03,8902.0,344.9734,345.0752,344.0665,344.2516,8902.0
2020-11-03 12:05:00,372.04,372.1,371.14,372.03,18715.0,344.2609,344.3164,343.4281,344.2516,18715.0
2020-11-03 12:10:00,371.9,372.04,371.28,371.56,11964.0,344.1313,344.2609,343.5576,343.8167,11964.0
2020-11-03 12:15:00,371.63,371.8,371.51,371.66,8040.0,343.8815,344.0388,343.7704,343.9092,8040.0
2020-11-03 12:20:00,371.69,371.89,371.63,371.63,8873.0,343.937,344.1221,343.8815,343.8815,8873.0
2020-11-03 12:25:00,371.73,372.36,371.58,372.36,4207.0,343.974,344.557,343.8352,344.557,4207.0
2020-11-03 12:30:00,372.38,372.67,372.32,372.67,3522.0,344.5755,344.8438,344.52,344.8438,3522.0
2020-11-03 12:35:00,372.81,372.81,372.29,372.52,6891.0,344.9734,344.9734,344.4922,344.705,6891.0
2020-11-03 12:40:00,372.43,372.59,372.2,372.2,3929.0,344.6217,344.7698,344.4089,344.4089,3929.0
2020-11-03 12:45:00,372.34,372.41,372.08,372.18,7562.0,344.5385,344.6032,344.2979,344.3904,7562.0
2020-11-03 12:50:00,372.26,372.26,371.76,371.85,5519.0,344.4644,344.4644,344.0018,344.0851,5519.0
2020-11-03 12:55:00,371.81,371.83,371.34,371.41,4070.0,344.048,344.0665,343.6131,343.6779,4070.0
2020-11-03 13:00:00,371.39,372.15,371.36,371.92,11956.0,343.6594,344.3627,343.6316,344.1498,11956.0
2020-11-03 13:05:00,371.9,372.22,371.9,372.18,2250.0,344.1313,344.4274,344.1313,344.3904,2250.0
2020-11-03 13:10:00,372.23,372.23,371.52,371.52,6111.0,344.4367,344.4367,343.7797,343.7797,6111.0
2020-11-03 13:15:00,371.64,371.76,371.48,371.76,1701.0,343.8907,344.0018,343.7427,344.0018,1701.0
2020-11-03 13:20:00,371.73,372.0,371.59,371.88,5210.0,343.974,344.2239,343.8445,344.1128,5210.0
2020-11-03 13:25:00,371.8,371.97,371.58,371.79,6343.0,344.0388,344.1961,343.8352,344.0295,6343.0
2020-11-03 13:30:00,371.86,372.0,371.33,371.55,9475.0,344.0943,344.2239,343.6039,343.8075,9475.0
2020-11-03 13:35:00,371.54,371.64,370.74,371.1,18960.0,343.7982,343.8907,343.0579,343.3911,18960.0
2020-11-03 13:40:00,370.98,371.59,370.76,371.47,7140.0,343.28,343.8445,343.0764,343.7334,7140.0
2020-11-03 13:45:00,371.49,371.58,371.03,371.15,5257.0,343.7519,343.8352,343.3263,343.4373,5257.0
2020-11-03 13:50:00,371.12,371.13,370.35,370.65,8225.0,343.4096,343.4188,342.6971,342.9747,8225.0
2020-11-03 13:55:00,370.75,370.85,370.12,370.39,8120.0,343.0672,343.1597,342.4842,342.7341,8120.0
2020-11-03 14:00:00,370.3,370.72,370.28,370.53,4465.0,342.6508,343.0394,342.6323,342.8636,4465.0
2020-11-03 14:05:00,370.5,370.79,370.14,370.21,6039.0,342.8359,343.1042,342.5027,342.5675,6039.0
2020-11-03 14:10:00,370.21,371.25,370.2,371.25,4948.0,342.5675,343.5299,342.5583,343.5299,4948.0
2020-11-03 14:15:00,371.24,371.25,370.83,371.16,6601.0,343.5206,343.5299,343.1412,343.4466,6601.0
2020-11-03 14:20:00,371.08,371.41,370.98,371.1,4540.0,343.3725,343.6779,343.28,343.3911,4540.0
2020-11-03 14:25:00,371.08,371.4,370.94,371.24,4396.0,343.3725,343.6687,343.243,343.5206,4396.0
2020-11-03 14:30:00,371.28,371.72,371.28,371.56,7470.0,343.5576,343.9648,343.5576,343.8167,7470.0
2020-11-03 14:35:00,371.51,371.78,371.51,371.69,3487.0,343.7704,344.0203,343.7704,343.937,3487.0
2020-11-03 14:40:00,371.66,371.95,371.66,371.86,4811.0,343.9092,344.1776,343.9092,344.0943,4811.0
2020-11-03 14:45:00,371.84,371.87,371.5,371.76,5780.0,344.0758,344.1036,343.7612,344.0018,5780.0
2020-11-03 14:50:00,371.68,371.95,371.46,371.73,5025.0,343.9277,344.1776,343.7242,343.974,5025.0
2020-11-03 14:55:00,371.73,371.73,371.25,371.42,6526.0,343.974,343.974,343.5299,343.6872,6526.0
2020-11-03 15:00:00,371.37,371.37,370.75,370.97,5605.0,343.6409,343.6409,343.0672,343.2708,5605.0
2020-11-03 15:05:00,371.0,371.0,370.57,370.69,5494.0,343.2985,343.2985,342.9006,343.0117,5494.0
2020-11-03 15:10:00,370.68,371.21,370.63,370.79,7921.0,343.0024,343.4928,342.9561,343.1042,7921.0
2020-11-03 15:15:00,370.78,371.0,370.72,370.98,9961.0,343.0949,343.2985,343.0394,343.28,9961.0
2020-11-03 15:20:00,371.08,371.46,370.98,371.16,11983.0,343.3725,343.7242,343.28,343.4466,11983.0
2020-11-03 15:25:00,371.29,371.82,371.29,371.67,11555.0,343.5669,344.0573,343.5669,343.9185,11555.0
2020-11-03 15:30:00,371.79,372.2,371.73,372.09,16709.0,344.0295,344.4089,343.974,344.3071,16709.0
2020-11-03 15:35:00,372.28,372.94,372.17,372.88,12755.0,344.4829,345.0937,344.3812,345.0381,12755.0
2020-11-03 15:40:00,372.92,373.65,372.91,373.06,29165.0,345.0752,345.7507,345.0659,345.2047,29165.0
2020-11-03 15:45:00,373.03,373.64,372.91,373.64,17789.0,345.1769,345.7414,345.0659,345.7414,17789.0
2020-11-03 15:50:00,373.59,374.22,372.75,374.06,28518.0,345.6951,346.2781,344.9179,346.13,28518.0
2020-11-03 15:55:00,374.06,374.14,371.66,371.72,47517.0,346.13,346.2041,343.9092,343.9648,47517.0
2020-11-04 09:30:00,374.02,377.2,374.0,375.93,63191.0,346.093,349.0356,346.0745,347.8604,63191.0
2020-11-04 09:35:00,375.9,376.43,374.59,374.94,29340.0,347.8327,348.3231,346.6205,346.9443,29340.0
2020-11-04 09:40:00,374.91,377.55,374.91,377.27,22528.0,346.9166,349.3594,346.9166,349.1004,22528.0
2020-11-04 09:45:00,377.22,378.74,376.25,377.9,32399.0,349.0541,350.4606,348.1565,349.6833,32399.0
2020-11-04 09:50:00,377.85,378.13,376.87,378.12,12184.0,349.637,349.8961,348.7302,349.8869,12184.0
2020-11-04 09:55:00,377.99,378.55,377.42,378.55,18384.0,349.7666,350.2848,349.2392,350.2848,18384.0
2020-11-04 10:00:00,378.73,379.98,378.32,379.91,17124.0,350.4513,351.608,350.072,351.5432,17124.0
2020-11-04 10:05:00,379.79,380.41,379.21,379.66,20896.0,351.4322,352.0059,350.8955,351.3119,20896.0
2020-11-04 10:10:00,379.72,380.28,378.9,379.42,14877.0,351.3674,351.8856,350.6086,351.0898,14877.0
2020-11-04 10:15:00,379.49,380.3,379.22,379.66,21048.0,351.1546,351.9041,350.9048,351.3119,21048.0
2020-11-04 10:20:00,379.63,380.23,379.1,379.39,24007.0,351.2841,351.8393,350.7937,351.0621,24007.0
2020-11-04 10:25:00,379.5,379.61,378.67,378.84,16936.0,351.1638,351.2656,350.3958,350.5531,16936.0
2020-11-04 10:30:00,378.87,379.53,378.44,379.36,7148.0,350.5809,351.1916,350.183,351.0343,7148.0
2020-11-04 10:35:00,379.27,379.41,377.61,377.61,9268.0,350.951,351.0806,349.415,349.415,9268.0
2020-11-04 10:40:00,377.98,378.61,377.98,378.34,7496.0,349.7573,350.3403,349.7573,350.0905,7496.0
2020-11-04 10:45:00,378.47,379.0,378.33,378.38,6349.0,350.2108,350.7012,350.0812,350.1275,6349.0
2020-11-04 10:50:00,378.6,379.51,378.35,379.33,6955.0,350.331,351.1731,350.0997,351.0065,6955.0
2020-11-04 10:55:00,379.28,379.67,378.39,379.25,13549.0,350.9603,351.3212,350.1367,350.9325,13549.0
2020-11-04 11:00:00,379.15,379.49,378.5,378.7,6596.0,350.84,351.1546,350.2385,350.4236,6596.0
2020-11-04 11:05:00,378.65,378.74,377.86,377.86,7619.0,350.3773,350.4606,349.6463,349.6463,7619.0
2020-11-04 11:10:00,377.71,378.01,377.0,377.54,9332.0,349.5075,349.7851,348.8505,349.3502,9332.0
2020-11-04 11:15:00,377.73,377.87,377.12,377.81,8970.0,349.526,349.6556,348.9616,349.6,8970.0
2020-11-04 11:20:00,377.69,378.36,377.41,377.94,18319.0,349.489,350.109,349.2299,349.7203,18319.0
2020-11-04 11:25:00,378.0,378.41,377.59,377.96,8737.0,349.7758,350.1552,349.3965,349.7388,8737.0
2020-11-04 11:30:00,378.02,378.77,377.99,378.17,12915.0,349.7944,350.4884,349.7666,349.9332,12915.0
2020-11-04 11:35:00,378.36,378.7,378.16,378.35,15944.0,350.109,350.4236,349.9239,350.0997,15944.0
2020-11-04 11:40:00,378.42,378.96,378.11,378.11,6953.0,350.1645,350.6642,349.8776,349.8776,6953.0
2020-11-04 11:45:00,377.95,378.69,377.91,378.57,4627.0,349.7296,350.4143,349.6926,350.3033,4627.0
2020-11-04 11:50:00,378.56,378.76,378.28,378.76,6086.0,350.294,350.4791,350.0349,350.4791,6086.0
2020-11-04 11:55:00,378.95,379.5,378.9,379.41,12699.0,350.6549,351.1638,350.6086,351.0806,12699.0
2020-11-04 12:00:00,379.5,379.9,379.37,379.75,10059.0,351.1638,351.534,351.0436,351.3952,10059.0
2020-11-04 12:05:00,379.78,379.78,379.19,379.59,7616.0,351.4229,351.4229,350.877,351.2471,7616.0
2020-11-04 12:10:00,379.73,380.01,379.38,379.83,16715.0,351.3767,351.6358,351.0528,351.4692,16715.0
2020-11-04 12:15:00,379.93,380.07,379.75,380.0,10344.0,351.5617,351.6913,351.3952,351.6265,10344.0
2020-11-04 12:20:00,379.86,380.84,379.81,380.73,12889.0,351.497,352.4038,351.4507,352.302,12889.0
2020-11-04 12:25:00,380.73,380.99,380.46,380.84,9522.0,352.302,352.5426,352.0522,352.4038,9522.0
2020-11-04 12:30:00,380.71,381.41,380.7,381.19,8321.0,352.2835,352.9312,352.2742,352.7277,8321.0
2020-11-04 12:35:00,381.32,381.64,381.07,381.38,9341.0,352.848,353.1441,352.6166,352.9035,9341.0
2020-11-04 12:40:00,381.38,381.56,381.13,381.17,3736.0,352.9035,353.07,352.6721,352.7092,3736.0
2020-11-04 12:45:00,381.2,381.4,380.53,380.68,9759.0,352.7369,352.922,352.1169,352.2557,9759.0
2020-11-04 12:50:00,380.73,380.81,380.05,380.13,5100.0,352.302,352.376,351.6728,351.7468,5100.0
2020-11-04 12:55:00,380.13,380.27,379.72,379.98,8686.0,351.7468,351.8764,351.3674,351.608,8686.0
2020-11-04 13:00:00,380.12,380.2,379.76,379.78,4140.0,351.7376,351.8116,351.4044,351.4229,4140.0
2020-11-04 13:05:00,379.9,379.93,379.18,379.47,8617.0,351.534,351.5617,350.8677,351.1361,8617.0
2020-11-04 13:10:00,379.59,379.84,379.21,379.48,6724.0,351.2471,351.4785,350.8955,351.1453,6724.0
2020-11-04 13:15:00,379.56,379.78,379.4,379.47,8052.0,351.2194,351.4229,351.0713,351.1361,8052.0
2020-11-04 13:20:00,379.43,379.9,379.43,379.81,5388.0,351.0991,351.534,351.0991,351.4507,5388.0
2020-11-04 13:25:00,379.77,379.99,379.62,379.77,4414.0,351.4137,351.6173,351.2749,351.4137,4414.0
2020-11-04 13:30:00,379.83,380.18,379.55,379.98,13238.0,351.4692,351.7931,351.2101,351.608,13238.0
2020-11-04 13:35:00,380.04,380.31,379.81,379.93,7793.0,351.6635,351.9134,351.4507,351.5617,7793.0
2020-11-04 13:40:00,379.86,380.03,378.14,378.24,10684.0,351.497,351.6543,349.9054,349.9979,10684.0
2020-11-04 13:45:00,378.24,378.84,378.11,378.12,7024.0,349.9979,350.5531,349.8776,349.8869,7024.0
2020-11-04 13:50:00,378.22,378.62,377.89,378.57,9237.0,349.9794,350.3496,349.6741,350.3033,9237.0
2020-11-04 13:55:00,378.45,378.56,377.48,377.48,15925.0,350.1922,350.294,349.2947,349.2947,15925.0
2020-11-04 14:00:00,377.66,378.16,377.51,377.62,9507.0,349.4612,349.9239,349.3224,349.4242,9507.0
2020-11-04 14:05:00,377.63,378.85,377.63,378.71,5707.0,349.4335,350.5624,349.4335,350.4328,5707.0
2020-11-04 14:10:00,378.65,378.97,378.22,378.53,8243.0,350.3773,350.6734,349.9794,350.2663,8243.0
2020-11-04 14:15:00,378.68,378.71,377.98,378.46,3656.0,350.4051,350.4328,349.7573,350.2015,3656.0
2020-11-04 14:20:00,378.61,379.19,378.55,378.69,12674.0,350.3403,350.877,350.2848,350.4143,12674.0
2020-11-04 14:25:00,378.93,379.07,378.54,378.66,9863.0,350.6364,350.766,350.2755,350.3866,9863.0
2020-11-04 14:30:00,378.84,379.05,378.41,378.93,9322.0,350.5531,350.7474,350.1552,350.6364,9322.0
2020-11-04 14:35:00,378.99,379.06,378.27,378.44,12694.0,350.6919,350.7567,350.0257,350.183,12694.0
2020-11-04 14:40:00,378.22,378.28,376.73,377.58,30906.0,349.9794,350.0349,348.6007,349.3872,30906.0
2020-11-04 14:45:00,377.54,378.26,377.36,378.14,5912.0,349.3502,350.0164,349.1836,349.9054,5912.0
2020-11-04 14:50:00,378.02,378.39,377.87,378.08,8863.0,349.7944,350.1367,349.6556,349.8499,8863.0
2020-11-04 14:55:00,378.05,378.16,377.49,377.58,6317.0,349.8221,349.9239,349.3039,349.3872,6317.0
2020-11-04 15:00:00,377.68,378.05,376.97,377.15,4300.0,349.4797,349.8221,348.8228,348.9893,4300.0
2020-11-04 15:05:00,377.05,377.33,376.81,377.33,7808.0,348.8968,349.1559,348.6747,349.1559,7808.0
2020-11-04 15:10:00,377.2,377.22,376.63,376.88,20262.0,349.0356,349.0541,348.5081,348.7395,20262.0
2020-11-04 15:15:00,376.76,376.94,376.36,376.61,12048.0,348.6284,348.795,348.2583,348.4896,12048.0
2020-11-04 15:20:00,376.42,376.89,375.84,376.85,53801.0,348.3138,348.7487,347.7771,348.7117,53801.0
2020-11-04 15:25:00,376.74,376.98,376.33,376.39,10834.0,348.6099,348.832,348.2305,348.2861,10834.0
2020-11-04 15:30:00,376.46,376.61,375.89,376.2,16565.0,348.3508,348.4896,347.8234,348.1103,16565.0
2020-11-04 15:35:00,376.2,376.57,375.37,375.58,15813.0,348.1103,348.4526,347.3422,347.5365,15813.0
2020-11-04 15:40:00,375.45,375.85,375.2,375.44,15438.0,347.4163,347.7864,347.1849,347.407,15438.0
2020-11-04 15:45:00,375.47,376.25,375.06,375.69,18013.0,347.4348,348.1565,347.0554,347.6383,18013.0
2020-11-04 15:50:00,375.54,376.59,375.29,376.51,45127.0,347.4995,348.4711,347.2682,348.3971,45127.0
2020-11-04 15:55:00,376.38,376.42,375.39,376.17,71712.0,348.2768,348.3138,347.3607,348.0825,71712.0
2020-11-05 09:30:00,382.49,382.49,379.5,380.32,60618.0,353.9306,353.9306,351.1638,351.9226,60618.0
2020-11-05 09:35:00,380.28,381.99,380.04,381.67,23006.0,351.8856,353.4679,351.6635,353.1718,23006.0
2020-11-05 09:40:00,381.97,382.53,381.53,382.53,19381.0,353.4494,353.9676,353.0423,353.9676,19381.0
2020-11-05 09:45:00,382.58,383.42,382.33,382.52,15602.0,354.0139,354.7912,353.7825,353.9584,15602.0
2020-11-05 09:50:00,382.68,383.38,382.5,383.21,23827.0,354.1064,354.7541,353.9398,354.5968,23827.0
2020-11-05 09:55:00,383.25,383.34,382.75,382.79,14398.0,354.6338,354.7171,354.1712,354.2082,14398.0
2020-11-05 10:00:00,382.9,383.81,382.79,383.24,16768.0,354.31,355.152,354.2082,354.6246,16768.0
2020-11-05 10:05:00,383.23,384.4,383.13,384.05,17749.0,354.6153,355.698,354.5228,355.3741,17749.0
2020-11-05 10:10:00,383.98,384.74,383.91,384.58,17220.0,355.3093,356.0126,355.2446,355.8645,17220.0
2020-11-05 10:15:00,384.68,385.76,384.61,385.67,30171.0,355.9571,356.9564,355.8923,356.8732,30171.0
2020-11-05 10:20:00,385.78,386.0,385.26,385.26,17931.0,356.9749,357.1785,356.4938,356.4938,17931.0
2020-11-05 10:25:00,385.33,385.45,384.65,385.04,20971.0,356.5585,356.6696,355.9293,356.2902,20971.0
2020-11-05 10:30:00,384.54,385.73,384.42,385.52,20223.0,355.8275,356.9287,355.7165,356.7344,20223.0
2020-11-05 10:35:00,385.39,385.7,384.78,385.0,14735.0,356.6141,356.9009,356.0496,356.2532,14735.0
2020-11-05 10:40:00,384.94,385.28,384.56,385.01,14118.0,356.1977,356.5123,355.846,356.2624,14118.0
2020-11-05 10:45:00,385.0,385.7,384.68,385.5,7278.0,356.2532,356.9009,355.9571,356.7158,7278.0
2020-11-05 10:50:00,385.45,385.96,385.37,385.79,12837.0,356.6696,357.1415,356.5956,356.9842,12837.0
2020-11-05 10:55:00,385.65,385.94,385.32,385.59,7164.0,356.8546,357.123,356.5493,356.7991,7164.0
2020-11-05 11:00:00,385.72,386.06,385.3,385.33,11239.0,356.9194,357.234,356.5308,356.5585,11239.0
2020-11-05 11:05:00,385.18,385.99,385.17,385.6,12360.0,356.4197,357.1693,356.4105,356.8084,12360.0
2020-11-05 11:10:00,385.52,386.46,385.5,386.16,16754.0,356.7344,357.6042,356.7158,357.3266,16754.0
2020-11-05 11:15:00,386.16,386.5,385.6,385.82,12348.0,357.3266,357.6412,356.8084,357.012,12348.0
2020-11-05 11:20:00,385.84,386.22,385.7,385.85,44301.0,357.0305,357.3821,356.9009,357.0397,44301.0
2020-11-05 11:25:00,385.85,386.05,385.7,386.0,16108.0,357.0397,357.2248,356.9009,357.1785,16108.0
2020-11-05 11:30:00,386.0,386.43,386.0,386.36,8563.0,357.1785,357.5764,357.1785,357.5116,8563.0
2020-11-05 11:35:00,386.34,386.43,385.88,386.16,45192.0,357.4931,357.5764,357.0675,357.3266,45192.0
2020-11-05 11:40:00,386.3,386.58,384.7,384.7,117159.0,357.4561,357.7152,355.9756,355.9756,117159.0
2020-11-05 11:45:00,384.62,384.96,384.23,384.46,10380.0,355.9016,356.2162,355.5407,355.7535,10380.0
2020-11-05 11:50:00,384.46,384.6,384.27,384.44,13066.0,355.7535,355.883,355.5777,355.735,13066.0
2020-11-05 11:55:00,384.47,384.71,384.15,384.37,5829.0,355.7628,355.9848,355.4666,355.6702,5829.0
2020-11-05 12:00:00,384.48,384.78,384.44,384.63,7623.0,355.772,356.0496,355.735,355.9108,7623.0
2020-11-05 12:05:00,384.59,384.83,384.19,384.77,9633.0,355.8738,356.0959,355.5037,356.0404,9633.0
2020-11-05 12:10:00,384.89,385.04,384.01,384.08,10818.0,356.1514,356.2902,355.3371,355.4019,10818.0
2020-11-05 12:15:00,384.04,384.04,382.53,382.88,26273.0,355.3649,355.3649,353.9676,354.2915,26273.0
2020-11-05 12:20:00,383.02,383.02,382.13,382.34,17707.0,354.421,354.421,353.5975,353.7918,17707.0
2020-11-05 12:25:00,382.23,382.65,382.2,382.22,15537.0,353.69,354.0786,353.6622,353.6808,15537.0
2020-11-05 12:30:00,382.25,383.18,382.25,382.92,7154.0,353.7085,354.5691,353.7085,354.3285,7154.0
2020-11-05 12:35:00,383.07,383.72,383.07,383.72,8177.0,354.4673,355.0688,354.4673,355.0688,8177.0
2020-11-05 12:40:00,383.75,383.91,383.44,383.91,4115.0,355.0965,355.2446,354.8097,355.2446,4115.0
2020-11-05 12:45:00,383.81,384.34,383.8,384.12,3540.0,355.152,355.6425,355.1428,355.4389,3540.0
2020-11-05 12:50:00,384.09,384.35,384.07,384.26,4693.0,355.4111,355.6517,355.3926,355.5684,4693.0
2020-11-05 12:55:00,384.27,384.41,383.93,384.41,6426.0,355.5777,355.7072,355.2631,355.7072,6426.0
2020-11-05 13:00:00,384.48,384.9,384.44,384.72,5479.0,355.772,356.1606,355.735,355.9941,5479.0
2020-11-05 13:05:00,384.6,384.94,384.4,384.4,6606.0,355.883,356.1977,355.698,355.698,6606.0
2020-11-05 13:10:00,384.22,384.62,384.07,384.27,4783.0,355.5314,355.9016,355.3926,355.5777,4783.0
2020-11-05 13:15:00,384.07,384.22,383.92,384.03,4790.0,355.3926,355.5314,355.2538,355.3556,4790.0
2020-11-05 13:20:00,384.11,384.34,384.03,384.06,4181.0,355.4296,355.6425,355.3556,355.3834,4181.0
2020-11-05 13:25:00,384.1,384.53,384.1,384.53,8370.0,355.4204,355.8183,355.4204,355.8183,8370.0
2020-11-05 13:30:00,384.59,384.62,384.25,384.32,7440.0,355.8738,355.9016,355.5592,355.624,7440.0
2020-11-05 13:35:00,384.32,384.63,384.32,384.33,4352.0,355.624,355.9108,355.624,355.6332,4352.0
2020-11-05 13:40:00,384.34,384.81,384.34,384.7,7945.0,355.6425,356.0774,355.6425,355.9756,7945.0
2020-11-05 13:45:00,384.73,384.9,384.6,384.66,11054.0,356.0033,356.1606,355.883,355.9386,11054.0
2020-11-05 13:50:00,384.67,384.7,384.39,384.49,8777.0,355.9478,355.9756,355.6887,355.7813,8777.0
2020-11-05 13:55:00,384.39,384.83,384.39,384.66,6726.0,355.6887,356.0959,355.6887,355.9386,6726.0
2020-11-05 14:00:00,384.68,385.8,384.61,384.83,10103.0,355.9571,356.9934,355.8923,356.0959,10103.0
2020-11-05 14:05:00,384.96,385.01,384.37,384.49,9110.0,356.2162,356.2624,355.6702,355.7813,9110.0
2020-11-05 14:10:00,384.46,384.72,384.21,384.34,6918.0,355.7535,355.9941,355.5222,355.6425,6918.0
2020-11-05 14:15:00,384.24,384.3,384.15,384.23,6780.0,355.5499,355.6054,355.4666,355.5407,6780.0
2020-11-05 14:20:00,384.06,384.41,383.99,384.21,5411.0,355.3834,355.7072,355.3186,355.5222,5411.0
2020-11-05 14:25:00,384.16,384.34,384.09,384.25,4684.0,355.4759,355.6425,355.4111,355.5592,4684.0
2020-11-05 14:30:00,384.16,384.77,384.16,384.56,23700.0,355.4759,356.0404,355.4759,355.846,23700.0
2020-11-05 14:35:00,384.66,384.66,384.28,384.32,5882.0,355.9386,355.9386,355.5869,355.624,5882.0
2020-11-05 14:40:00,384.45,385.53,384.45,385.43,7971.0,355.7442,356.7436,355.7442,356.6511,7971.0
2020-11-05 14:45:00,385.57,385.66,384.9,384.96,8319.0,356.7806,356.8639,356.1606,356.2162,8319.0
2020-11-05 14:50:00,384.85,385.41,384.85,385.33,5791.0,356.1144,356.6326,356.1144,356.5585,5791.0
2020-11-05 14:55:00,385.39,385.74,385.21,385.74,5019.0,356.6141,356.9379,356.4475,356.9379,5019.0
2020-11-05 15:00:00,385.61,385.61,385.23,385.38,4179.0,356.8176,356.8176,356.466,356.6048,4179.0
2020-11-05 15:05:00,385.3,385.37,384.79,384.93,8525.0,356.5308,356.5956,356.0589,356.1884,8525.0
2020-11-05 15:10:00,385.0,385.25,384.58,384.81,9944.0,356.2532,356.4845,355.8645,356.0774,9944.0
2020-11-05 15:15:00,384.92,384.96,384.57,384.72,10631.0,356.1792,356.2162,355.8553,355.9941,10631.0
2020-11-05 15:20:00,384.72,385.45,384.72,385.4,6753.0,355.9941,356.6696,355.9941,356.6233,6753.0
2020-11-05 15:25:00,385.3,385.5,385.05,385.22,9920.0,356.5308,356.7158,356.2994,356.4568,9920.0
2020-11-05 15:30:00,385.23,385.35,384.39,384.57,14476.0,356.466,356.577,355.6887,355.8553,14476.0
2020-11-05 15:35:00,384.7,384.93,384.37,384.61,18784.0,355.9756,356.1884,355.6702,355.8923,18784.0
2020-11-05 15:40:00,384.6,385.5,384.5,384.82,28488.0,355.883,356.7158,355.7905,356.0866,28488.0
2020-11-05 15:45:00,385.03,385.08,384.45,384.96,26547.0,356.2809,356.3272,355.7442,356.2162,26547.0
2020-11-05 15:50:00,384.89,385.88,384.43,385.81,38877.0,356.1514,357.0675,355.7257,357.0027,38877.0
2020-11-05 15:55:00,385.69,385.71,384.59,385.23,66849.0,356.8917,356.9102,355.8738,356.466,66849.0
2020-11-06 09:30:00,382.52,382.98,381.22,382.93,122363.0,353.9584,354.384,352.7554,354.3377,122363.0
2020-11-06 09:35:00,382.63,382.9,381.08,381.28,22378.0,354.0601,354.31,352.6259,352.8109,22378.0
2020-11-06 09:40:00,381.23,383.41,380.89,383.07,48314.0,352.7647,354.7819,352.4501,354.4673,48314.0
2020-11-06 09:45:00,383.03,384.34,382.87,384.01,22572.0,354.4303,355.6425,354.2822,355.3371,22572.0
2020-11-06 09:50:00,384.05,384.78,383.58,384.34,15588.0,355.3741,356.0496,354.9392,355.6425,15588.0
2020-11-06 09:55:00,384.38,384.38,383.0,383.59,17736.0,355.6795,355.6795,354.4025,354.9485,17736.0
2020-11-06 10:00:00,383.56,383.79,382.16,382.73,27195.0,354.9207,355.1335,353.6252,354.1527,27195.0
2020-11-06 10:05:00,382.64,383.28,382.31,383.19,27409.0,354.0694,354.6616,353.764,354.5783,27409.0
2020-11-06 10:10:00,383.39,383.88,383.21,383.6,10972.0,354.7634,355.2168,354.5968,354.9577,10972.0
2020-11-06 10:15:00,383.68,384.47,382.58,383.88,28155.0,355.0317,355.7628,354.0139,355.2168,28155.0
2020-11-06 10:20:00,383.75,383.87,383.02,383.12,13361.0,355.0965,355.2076,354.421,354.5136,13361.0
2020-11-06 10:25:00,383.22,383.67,383.01,383.11,19298.0,354.6061,355.0225,354.4118,354.5043,19298.0
2020-11-06 10:30:00,383.14,383.47,382.73,382.84,14299.0,354.5321,354.8374,354.1527,354.2545,14299.0
2020-11-06 10:35:00,382.92,383.24,382.75,382.94,12236.0,354.3285,354.6246,354.1712,354.347,12236.0
2020-11-06 10:40:00,382.95,383.14,382.66,382.89,9854.0,354.3562,354.5321,354.0879,354.3007,9854.0
2020-11-06 10:45:00,382.82,383.1,382.56,382.99,11161.0,354.236,354.495,353.9954,354.3933,11161.0
2020-11-06 10:50:00,382.85,383.54,382.81,383.45,29589.0,354.2637,354.9022,354.2267,354.8189,29589.0
2020-11-06 10:55:00,383.55,383.7,382.37,382.37,22008.0,354.9114,355.0502,353.8196,353.8196,22008.0
2020-11-06 11:00:00,382.62,383.75,382.61,383.63,13331.0,354.0509,355.0965,354.0416,354.9855,13331.0
2020-11-06 11:05:00,383.68,384.86,383.6,384.86,19962.0,355.0317,356.1236,354.9577,356.1236,19962.0
2020-11-06 11:10:00,384.74,385.14,383.81,383.81,66047.0,356.0126,356.3827,355.152,355.152,66047.0
2020-11-06 11:15:00,384.1,384.49,383.46,384.23,16405.0,355.4204,355.7813,354.8282,355.5407,16405.0
2020-11-06 11:20:00,384.04,384.63,383.87,384.5,9839.0,355.3649,355.9108,355.2076,355.7905,9839.0
2020-11-06 11:25:00,384.43,384.51,384.06,384.29,14375.0,355.7257,355.7998,355.3834,355.5962,14375.0
2020-11-06 11:30:00,384.25,384.68,384.0,384.21,8955.0,355.5592,355.9571,355.3278,355.5222,8955.0
2020-11-06 11:35:00,384.52,384.92,384.3,384.33,10896.0,355.809,356.1792,355.6054,355.6332,10896.0
2020-11-06 11:40:00,384.43,384.45,384.09,384.14,6039.0,355.7257,355.7442,355.4111,355.4574,6039.0
2020-11-06 11:45:00,384.35,384.36,383.54,383.74,6875.0,355.6517,355.661,354.9022,355.0873,6875.0
2020-11-06 11:50:00,383.75,384.39,383.55,383.96,6837.0,355.0965,355.6887,354.9114,355.2908,6837.0
2020-11-06 11:55:00,384.17,384.7,383.86,384.7,7955.0,355.4852,355.9756,355.1983,355.9756,7955.0
2020-11-06 12:00:00,384.55,385.48,384.55,384.91,17785.0,355.8368,356.6973,355.8368,356.1699,17785.0
2020-11-06 12:05:00,384.84,384.96,384.38,384.38,3825.0,356.1051,356.2162,355.6795,355.6795,3825.0
2020-11-06 12:10:00,384.41,384.63,384.0,384.03,6988.0,355.7072,355.9108,355.3278,355.3556,6988.0
2020-11-06 12:15:00,384.09,384.09,383.53,383.6,4472.0,355.4111,355.4111,354.8929,354.9577,4472.0
2020-11-06 12:20:00,383.5,383.62,383.04,383.22,5447.0,354.8652,354.9762,354.4395,354.6061,5447.0
2020-11-06 12:25:00,383.21,383.26,382.95,383.01,3627.0,354.5968,354.6431,354.3562,354.4118,3627.0
2020-11-06 12:30:00,383.24,383.42,383.11,383.22,4864.0,354.6246,354.7912,354.5043,354.6061,4864.0
2020-11-06 12:35:00,383.17,383.2,382.86,383.02,13634.0,354.5598,354.5876,354.273,354.421,13634.0
2020-11-06 12:40:00,383.12,383.24,383.01,383.24,6532.0,354.5136,354.6246,354.4118,354.6246,6532.0
2020-11-06 12:45:00,383.19,383.48,382.96,383.37,6223.0,354.5783,354.8467,354.3655,354.7449,6223.0
2020-11-06 12:50:00,383.27,383.43,383.24,383.41,5217.0,354.6524,354.8004,354.6246,354.7819,5217.0
2020-11-06 12:55:00,383.42,383.59,383.3,383.36,5981.0,354.7912,354.9485,354.6801,354.7356,5981.0
2020-11-06 13:00:00,383.27,383.53,383.26,383.38,4629.0,354.6524,354.8929,354.6431,354.7541,4629.0
2020-11-06 13:05:00,383.34,383.81,383.34,383.8,11940.0,354.7171,355.152,354.7171,355.1428,11940.0
2020-11-06 13:10:00,383.83,384.08,383.79,383.79,5661.0,355.1705,355.4019,355.1335,355.1335,5661.0
2020-11-06 13:15:00,383.76,384.08,383.16,383.91,18446.0,355.1058,355.4019,354.5506,355.2446,18446.0
2020-11-06 13:20:00,383.84,383.94,383.38,383.47,10482.0,355.1798,355.2723,354.7541,354.8374,10482.0
2020-11-06 13:25:00,383.57,383.93,383.57,383.7,6851.0,354.93,355.2631,354.93,355.0502,6851.0
2020-11-06 13:30:00,383.61,383.79,383.43,383.72,5223.0,354.967,355.1335,354.8004,355.0688,5223.0
2020-11-06 13:35:00,383.79,384.18,383.79,384.05,7465.0,355.1335,355.4944,355.1335,355.3741,7465.0
2020-11-06 13:40:00,383.97,384.08,383.82,383.91,6765.0,355.3001,355.4019,355.1613,355.2446,6765.0
2020-11-06 13:45:00,383.93,384.03,383.58,383.68,3611.0,355.2631,355.3556,354.9392,355.0317,3611.0
2020-11-06 13:50:00,383.66,383.77,383.62,383.65,3903.0,355.0132,355.115,354.9762,355.004,3903.0
2020-11-06 13:55:00,383.69,383.94,383.68,383.86,4268.0,355.041,355.2723,355.0317,355.1983,4268.0
2020-11-06 14:00:00,383.96,384.0,383.63,383.63,8002.0,355.2908,355.3278,354.9855,354.9855,8002.0
2020-11-06 14:05:00,383.71,384.06,383.7,384.0,5974.0,355.0595,355.3834,355.0502,355.3278,5974.0
2020-11-06 14:10:00,384.0,384.28,383.97,384.07,7322.0,355.3278,355.5869,355.3001,355.3926,7322.0
2020-11-06 14:15:00,384.1,384.22,383.92,383.98,6708.0,355.4204,355.5314,355.2538,355.3093,6708.0
2020-11-06 14:20:00,383.94,384.17,383.94,384.11,2841.0,355.2723,355.4852,355.2723,355.4296,2841.0
2020-11-06 14:25:00,384.02,384.09,383.89,383.94,4967.0,355.3464,355.4111,355.2261,355.2723,4967.0
2020-11-06 14:30:00,384.04,384.37,384.0,384.34,4897.0,355.3649,355.6702,355.3278,355.6425,4897.0
2020-11-06 14:35:00,384.46,384.49,384.28,384.39,5707.0,355.7535,355.7813,355.5869,355.6887,5707.0
2020-11-06 14:40:00,384.32,384.61,384.2,384.23,7341.0,355.624,355.8923,355.5129,355.5407,7341.0
2020-11-06 14:45:00,384.19,384.34,384.08,384.33,6215.0,355.5037,355.6425,355.4019,355.6332,6215.0
2020-11-06 14:50:00,384.37,384.7,384.22,384.67,12275.0,355.6702,355.9756,355.5314,355.9478,12275.0
2020-11-06 14:55:00,384.67,384.79,384.55,384.79,5077.0,355.9478,356.0589,355.8368,356.0589,5077.0
2020-11-06 15:00:00,384.74,384.74,384.38,384.59,4844.0,356.0126,356.0126,355.6795,355.8738,4844.0
2020-11-06 15:05:00,384.68,384.74,384.41,384.65,5584.0,355.9571,356.0126,355.7072,355.9293,5584.0
2020-11-06 15:10:00,384.64,384.99,384.5,384.73,6298.0,355.9201,356.2439,355.7905,356.0033,6298.0
2020-11-06 15:15:00,384.81,384.93,384.64,384.83,6787.0,356.0774,356.1884,355.9201,356.0959,6787.0
2020-11-06 15:20:00,384.9,385.0,384.71,384.94,25955.0,356.1606,356.2532,355.9848,356.1977,25955.0
2020-11-06 15:25:00,384.89,385.65,384.81,385.54,19917.0,356.1514,356.8546,356.0774,356.7529,19917.0
2020-11-06 15:30:00,385.65,385.84,385.49,385.84,9487.0,356.8546,357.0305,356.7066,357.0305,9487.0
2020-11-06 15:35:00,385.87,386.37,385.8,386.33,17055.0,357.0582,357.5209,356.9934,357.4839,17055.0
2020-11-06 15:40:00,386.38,386.58,386.26,386.4,16949.0,357.5301,357.7152,357.4191,357.5486,16949.0
2020-11-06 15:45:00,386.29,386.72,386.29,386.64,18841.0,357.4469,357.8448,357.4469,357.7707,18841.0
2020-11-06 15:50:00,386.7,386.8,386.33,386.44,30813.0,357.8262,357.9188,357.4839,357.5857,30813.0
2020-11-06 15:55:00,386.35,386.43,385.2,385.38,51218.0,357.5024,357.5764,356.4382,356.6048,51218.0
2020-11-09 09:30:00,389.7,389.7,386.0,386.1,130352.0,360.6022,360.6022,357.1785,357.271,130352.0
2020-11-09 09:35:00,386.01,386.82,384.2,385.21,30776.0,357.1878,357.9373,355.5129,356.4475,30776.0
2020-11-09 09:40:00,385.93,386.87,385.11,385.81,12006.0,357.1137,357.9836,356.355,357.0027,12006.0
2020-11-09 09:45:00,385.31,387.01,385.31,386.29,27489.0,356.54,358.1131,356.54,357.4469,27489.0
2020-11-09 09:50:00,386.46,386.68,384.59,384.62,16977.0,357.6042,357.8077,355.8738,355.9016,16977.0
2020-11-09 09:55:00,385.22,385.78,382.5,382.5,24401.0,356.4568,356.9749,353.9398,353.9398,24401.0
2020-11-09 10:00:00,382.67,385.0,382.42,383.69,52417.0,354.0972,356.2532,353.8658,355.041,52417.0
2020-11-09 10:05:00,383.73,384.67,381.49,381.86,23878.0,355.078,355.9478,353.0053,353.3476,23878.0
2020-11-09 10:10:00,381.67,383.04,381.01,382.01,40568.0,353.1718,354.4395,352.5611,353.4864,40568.0
2020-11-09 10:15:00,382.04,382.98,382.01,382.35,33766.0,353.5142,354.384,353.4864,353.801,33766.0
2020-11-09 10:20:00,382.47,382.64,381.4,381.52,33470.0,353.9121,354.0694,352.922,353.033,33470.0
2020-11-09 10:25:00,381.52,381.69,379.05,379.85,46597.0,353.033,353.1903,350.7474,351.4877,46597.0
2020-11-09 10:30:00,380.03,381.2,379.7,380.88,39155.0,351.6543,352.7369,351.3489,352.4408,39155.0
2020-11-09 10:35:00,380.96,380.99,379.51,379.98,19150.0,352.5148,352.5426,351.1731,351.608,19150.0
2020-11-09 10:40:00,379.83,380.25,379.2,379.45,22057.0,351.4692,351.8578,350.8862,351.1176,22057.0
2020-11-09 10:45:00,379.3,379.71,378.18,378.18,23460.0,350.9788,351.3582,349.9424,349.9424,23460.0
2020-11-09 10:50:00,378.63,379.19,378.42,379.19,18180.0,350.3588,350.877,350.1645,350.877,18180.0
2020-11-09 10:55:00,379.18,380.12,378.79,379.62,23305.0,350.8677,351.7376,350.5069,351.2749,23305.0
2020-11-09 11:00:00,379.72,380.27,378.51,379.33,18161.0,351.3674,351.8764,350.2478,351.0065,18161.0
2020-11-09 11:05:00,379.63,380.4,378.95,380.2,10984.0,351.2841,351.9966,350.6549,351.8116,10984.0
2020-11-09 11:10:00,380.17,380.17,379.06,379.57,10651.0,351.7838,351.7838,350.7567,351.2286,10651.0
2020-11-09 11:15:00,379.28,379.4,377.89,378.44,32494.0,350.9603,351.0713,349.6741,350.183,32494.0
2020-11-09 11:20:00,378.63,379.25,378.15,378.46,19948.0,350.3588,350.9325,349.9146,350.2015,19948.0
2020-11-09 11:25:00,378.38,378.66,377.69,378.0,28745.0,350.1275,350.3866,349.489,349.7758,28745.0
2020-11-09 11:30:00,378.01,378.02,376.89,377.22,25381.0,349.7851,349.7944,348.7487,349.0541,25381.0
2020-11-09 11:35:00,377.19,377.64,377.01,377.2,14288.0,349.0263,349.4427,348.8598,349.0356,14288.0
2020-11-09 11:40:00,377.19,377.2,376.38,376.83,18801.0,349.0263,349.0356,348.2768,348.6932,18801.0
2020-11-09 11:45:00,376.87,377.14,376.38,376.58,19382.0,348.7302,348.9801,348.2768,348.4619,19382.0
2020-11-09 11:50:00,376.5,376.72,375.92,376.56,13651.0,348.3878,348.5914,347.8512,348.4434,13651.0
2020-11-09 11:55:00,376.72,376.96,376.1,376.12,18028.0,348.5914,348.8135,348.0177,348.0362,18028.0
2020-11-09 12:00:00,376.19,377.17,376.19,376.8,27101.0,348.101,349.0078,348.101,348.6654,27101.0
2020-11-09 12:05:00,376.83,378.14,376.82,377.9,20620.0,348.6932,349.9054,348.684,349.6833,20620.0
2020-11-09 12:10:00,377.94,377.94,376.72,376.72,17162.0,349.7203,349.7203,348.5914,348.5914,17162.0
2020-11-09 12:15:00,376.75,377.25,376.44,377.24,9293.0,348.6192,349.0818,348.3323,349.0726,9293.0
2020-11-09 12:20:00,377.12,378.42,377.01,378.39,14644.0,348.9616,350.1645,348.8598,350.1367,14644.0
2020-11-09 12:25:00,378.56,379.14,378.15,378.15,15365.0,350.294,350.8307,349.9146,349.9146,15365.0
2020-11-09 12:30:00,378.35,378.71,377.51,378.7,14632.0,350.0997,350.4328,349.3224,350.4236,14632.0
2020-11-09 12:35:00,378.52,378.78,377.77,378.09,10434.0,350.257,350.4976,349.563,349.8591,10434.0
2020-11-09 12:40:00,378.18,378.26,377.45,377.78,9822.0,349.9424,350.0164,349.2669,349.5723,9822.0
2020-11-09 12:45:00,377.82,378.26,376.69,377.02,16975.0,349.6093,350.0164,348.5637,348.869,16975.0
2020-11-09 12:50:00,377.02,377.23,376.56,376.67,8693.0,348.869,349.0633,348.4434,348.5452,8693.0
2020-11-09 12:55:00,376.61,377.34,376.55,377.2,11298.0,348.4896,349.1651,348.4341,349.0356,11298.0
2020-11-09 13:00:00,377.35,377.97,377.1,377.31,13545.0,349.1744,349.7481,348.943,349.1374,13545.0
2020-11-09 13:05:00,377.38,377.62,377.13,377.51,10959.0,349.2021,349.4242,348.9708,349.3224,10959.0
2020-11-09 13:10:00,377.58,377.99,377.47,377.83,7807.0,349.3872,349.7666,349.2854,349.6185,7807.0
2020-11-09 13:15:00,377.89,377.91,376.94,377.05,19426.0,349.6741,349.6926,348.795,348.8968,19426.0
2020-11-09 13:20:00,377.03,377.03,376.41,376.46,17454.0,348.8783,348.8783,348.3046,348.3508,17454.0
2020-11-09 13:25:00,376.46,376.86,376.4,376.56,17418.0,348.3508,348.721,348.2953,348.4434,17418.0
2020-11-09 13:30:00,376.58,376.69,376.01,376.04,24918.0,348.4619,348.5637,347.9344,347.9622,24918.0
2020-11-09 13:35:00,376.08,376.16,375.75,375.99,27756.0,347.9992,348.0732,347.6939,347.9159,27756.0
2020-11-09 13:40:00,375.88,375.88,375.33,375.56,15262.0,347.8141,347.8141,347.3052,347.518,15262.0
2020-11-09 13:45:00,375.6,376.07,375.37,376.07,10875.0,347.5551,347.99,347.3422,347.99,10875.0
2020-11-09 13:50:00,375.89,375.89,375.08,375.18,15247.0,347.8234,347.8234,347.0739,347.1664,15247.0
2020-11-09 13:55:00,375.1,375.16,374.03,374.26,62340.0,347.0924,347.1479,346.1023,346.3151,62340.0
2020-11-09 14:00:00,374.42,374.47,373.61,373.66,29465.0,346.4632,346.5094,345.7136,345.7599,29465.0
2020-11-09 14:05:00,373.65,374.27,373.34,373.77,20769.0,345.7507,346.3244,345.4638,345.8617,20769.0
2020-11-09 14:10:00,373.71,373.85,373.25,373.28,20710.0,345.8062,345.9357,345.3805,345.4083,20710.0
2020-11-09 14:15:00,373.2,373.59,372.81,373.36,24996.0,345.3343,345.6951,344.9734,345.4823,24996.0
2020-11-09 14:20:00,373.42,373.55,372.08,372.22,33484.0,345.5378,345.6581,344.2979,344.4274,33484.0
2020-11-09 14:25:00,372.26,372.94,372.02,372.36,22136.0,344.4644,345.0937,344.2424,344.557,22136.0
2020-11-09 14:30:00,372.14,372.22,371.32,371.83,35771.0,344.3534,344.4274,343.5946,344.0665,35771.0
2020-11-09 14:35:00,371.88,372.52,371.79,372.24,29234.0,344.1128,344.705,344.0295,344.4459,29234.0
2020-11-09 14:40:00,372.17,372.49,371.66,372.41,26567.0,344.3812,344.6773,343.9092,344.6032,26567.0
2020-11-09 14:45:00,372.34,372.42,371.82,371.93,23437.0,344.5385,344.6125,344.0573,344.1591,23437.0
2020-11-09 14:50:00,371.97,371.98,370.91,370.96,31841.0,344.1961,344.2053,343.2152,343.2615,31841.0
2020-11-09 14:55:00,371.0,371.27,370.33,370.52,30802.0,343.2985,343.5484,342.6785,342.8544,30802.0
2020-11-09 15:00:00,370.57,370.8,370.26,370.62,33539.0,342.9006,343.1135,342.6138,342.9469,33539.0
2020-11-09 15:05:00,370.65,370.84,370.11,370.25,27071.0,342.9747,343.1505,342.475,342.6045,27071.0
2020-11-09 15:10:00,370.28,370.36,369.29,369.37,58286.0,342.6323,342.7063,341.7162,341.7902,58286.0
2020-11-09 15:15:00,369.58,370.15,369.4,369.48,21762.0,341.9845,342.512,341.818,341.892,21762.0
2020-11-09 15:20:00,369.31,369.42,368.66,369.16,28410.0,341.7347,341.8365,341.1332,341.5959,28410.0
2020-11-09 15:25:00,369.29,369.53,368.55,368.69,36400.0,341.7162,341.9383,341.0315,341.161,36400.0
2020-11-09 15:30:00,368.75,369.94,368.71,368.77,31494.0,341.2165,342.3177,341.1795,341.235,31494.0
2020-11-09 15:35:00,368.85,369.05,368.5,368.9,34465.0,341.3091,341.4941,340.9852,341.3553,34465.0
2020-11-09 15:40:00,369.01,370.4,368.86,370.4,43448.0,341.4571,342.7433,341.3183,342.7433,43448.0
2020-11-09 15:45:00,370.28,370.39,369.04,369.28,49810.0,342.6323,342.7341,341.4849,341.7069,49810.0
2020-11-09 15:50:00,369.21,369.21,364.82,365.1,140320.0,341.6422,341.6422,337.58,337.8391,140320.0
2020-11-09 15:55:00,365.0,366.02,364.76,364.81,216851.0,337.7465,338.6904,337.5244,337.5707,216851.0
2020-11-10 09:30:00,364.33,364.93,362.4,363.52,118408.0,337.1265,337.6817,335.3407,336.377,118408.0
2020-11-10 09:35:00,363.52,363.95,361.27,361.27,41448.0,336.377,336.7749,334.295,334.295,41448.0
2020-11-10 09:40:00,361.38,362.73,360.59,361.92,43132.0,334.3968,335.646,333.6658,334.8965,43132.0
2020-11-10 09:45:00,361.79,362.81,361.24,362.24,26184.0,334.7762,335.72,334.2673,335.1926,26184.0
2020-11-10 09:50:00,362.27,362.62,361.81,362.23,30143.0,335.2204,335.5442,334.7947,335.1833,30143.0
2020-11-10 09:55:00,362.08,363.74,362.0,363.22,30091.0,335.0445,336.5806,334.9705,336.0994,30091.0
2020-11-10 10:00:00,363.2,364.49,362.9,364.48,24696.0,336.0809,337.2746,335.8033,337.2653,24696.0
2020-11-10 10:05:00,364.39,366.35,364.39,366.16,38482.0,337.1821,338.9957,337.1821,338.8199,38482.0
2020-11-10 10:10:00,366.25,366.82,365.23,365.96,25642.0,338.9032,339.4306,337.9593,338.6348,25642.0
2020-11-10 10:15:00,365.81,366.65,365.49,366.65,19237.0,338.496,339.2733,338.1999,339.2733,19237.0
2020-11-10 10:20:00,366.51,366.64,364.85,364.85,26172.0,339.1438,339.2641,337.6077,337.6077,26172.0
2020-11-10 10:25:00,364.91,365.08,363.74,363.75,12926.0,337.6632,337.8205,336.5806,336.5899,12926.0
2020-11-10 10:30:00,363.67,365.28,363.67,364.99,16029.0,336.5158,338.0056,336.5158,337.7373,16029.0
2020-11-10 10:35:00,364.99,365.21,363.95,364.02,16154.0,337.7373,337.9408,336.7749,336.8397,16154.0
2020-11-10 10:40:00,364.14,364.45,363.68,364.23,11464.0,336.9507,337.2376,336.5251,337.034,11464.0
2020-11-10 10:45:00,364.22,365.39,364.22,365.39,8529.0,337.0248,338.1074,337.0248,338.1074,8529.0
2020-11-10 10:50:00,365.35,365.72,365.14,365.19,14267.0,338.0704,338.4128,337.8761,337.9223,14267.0
2020-11-10 10:55:00,365.0,366.39,364.79,366.18,22514.0,337.7465,339.0327,337.5522,338.8384,22514.0
2020-11-10 11:00:00,366.16,366.72,366.05,366.51,14464.0,338.8199,339.3381,338.7181,339.1438,14464.0
2020-11-10 11:05:00,366.61,367.55,366.36,367.34,27404.0,339.2363,340.1061,339.005,339.9118,27404.0
2020-11-10 11:10:00,367.42,368.79,367.4,368.72,36663.0,339.9858,341.2535,339.9673,341.1888,36663.0
2020-11-10 11:15:00,368.66,368.72,367.06,367.14,41147.0,341.1332,341.1888,339.6527,339.7267,41147.0
2020-11-10 11:20:00,367.29,367.35,366.17,366.38,12134.0,339.8655,339.9211,338.8292,339.0235,12134.0
2020-11-10 11:25:00,366.5,367.6,366.27,367.59,17658.0,339.1345,340.1524,338.9217,340.1431,17658.0
2020-11-10 11:30:00,367.61,367.67,367.0,367.0,15165.0,340.1616,340.2172,339.5972,339.5972,15165.0
2020-11-10 11:35:00,366.93,367.44,366.92,367.36,5933.0,339.5324,340.0043,339.5232,339.9303,5933.0
2020-11-10 11:40:00,367.52,368.39,367.47,368.2,14682.0,340.0784,340.8834,340.0321,340.7076,14682.0
2020-11-10 11:45:00,368.12,368.7,368.0,368.7,22057.0,340.6336,341.1703,340.5225,341.1703,22057.0
2020-11-10 11:50:00,368.59,368.67,368.14,368.48,12632.0,341.0685,341.1425,340.6521,340.9667,12632.0
2020-11-10 11:55:00,368.34,368.65,368.16,368.45,9743.0,340.8371,341.124,340.6706,340.9389,9743.0
2020-11-10 12:00:00,368.42,369.85,368.35,369.84,25586.0,340.9112,342.2344,340.8464,342.2251,25586.0
2020-11-10 12:05:00,369.8,370.96,369.62,370.88,18213.0,342.1881,343.2615,342.0216,343.1875,18213.0
2020-11-10 12:10:00,370.81,371.54,370.62,370.71,13999.0,343.1227,343.7982,342.9469,343.0302,13999.0
2020-11-10 12:15:00,370.68,371.31,370.61,371.08,13162.0,343.0024,343.5854,342.9376,343.3725,13162.0
2020-11-10 12:20:00,371.08,371.26,370.7,370.97,9420.0,343.3725,343.5391,343.0209,343.2708,9420.0
2020-11-10 12:25:00,370.83,370.87,369.58,369.6,11000.0,343.1412,343.1782,341.9845,342.0031,11000.0
2020-11-10 12:30:00,369.63,369.99,369.52,369.69,15195.0,342.0308,342.3639,341.929,342.0863,15195.0
2020-11-10 12:35:00,369.56,370.04,369.09,369.49,19286.0,341.966,342.4102,341.5311,341.9013,19286.0
2020-11-10 12:40:00,369.54,369.89,369.05,369.79,5547.0,341.9475,342.2714,341.4941,342.1789,5547.0
2020-11-10 12:45:00,369.68,370.34,369.66,369.89,6962.0,342.0771,342.6878,342.0586,342.2714,6962.0
2020-11-10 12:50:00,369.71,369.82,369.33,369.69,5249.0,342.1048,342.2066,341.7532,342.0863,5249.0
2020-11-10 12:55:00,369.83,369.9,369.3,369.5,12843.0,342.2159,342.2807,341.7255,341.9105,12843.0
2020-11-10 13:00:00,369.48,370.14,369.47,369.93,8447.0,341.892,342.5027,341.8828,342.3084,8447.0
2020-11-10 13:05:00,370.2,370.2,369.56,369.63,5765.0,342.5583,342.5583,341.966,342.0308,5765.0
2020-11-10 13:10:00,369.74,369.79,368.71,368.97,11305.0,342.1326,342.1789,341.1795,341.4201,11305.0
2020-11-10 13:15:00,368.97,369.08,368.76,368.89,4698.0,341.4201,341.5219,341.2258,341.3461,4698.0
2020-11-10 13:20:00,368.91,368.91,368.25,368.25,9073.0,341.3646,341.3646,340.7539,340.7539,9073.0
2020-11-10 13:25:00,368.36,368.68,368.11,368.41,7336.0,340.8556,341.1517,340.6243,340.9019,7336.0
2020-11-10 13:30:00,368.1,368.1,367.17,367.17,7707.0,340.6151,340.6151,339.7545,339.7545,7707.0
2020-11-10 13:35:00,367.28,368.03,367.28,367.98,10380.0,339.8563,340.5503,339.8563,340.504,10380.0
2020-11-10 13:40:00,367.82,368.46,367.82,368.01,11144.0,340.356,340.9482,340.356,340.5318,11144.0
2020-11-10 13:45:00,368.19,368.34,367.95,368.34,7198.0,340.6983,340.8371,340.4763,340.8371,7198.0
2020-11-10 13:50:00,368.3,369.37,368.3,369.36,8667.0,340.8001,341.7902,340.8001,341.781,8667.0
2020-11-10 13:55:00,369.26,369.94,369.14,369.9,17038.0,341.6884,342.3177,341.5774,342.2807,17038.0
2020-11-10 14:00:00,369.9,369.99,369.7,369.98,6581.0,342.2807,342.3639,342.0956,342.3547,6581.0
2020-11-10 14:05:00,370.1,370.19,369.59,369.72,6741.0,342.4657,342.549,341.9938,342.1141,6741.0
2020-11-10 14:10:00,369.58,369.71,368.0,368.13,10613.0,341.9845,342.1048,340.5225,340.6428,10613.0
2020-11-10 14:15:00,368.13,368.3,367.79,368.24,7311.0,340.6428,340.8001,340.3282,340.7446,7311.0
2020-11-10 14:20:00,368.31,368.53,367.88,368.53,15888.0,340.8094,341.0129,340.4115,341.0129,15888.0
2020-11-10 14:25:00,368.53,368.77,366.81,367.08,9387.0,341.0129,341.235,339.4214,339.6712,9387.0
2020-11-10 14:30:00,366.9,367.84,366.89,367.64,6740.0,339.5047,340.3745,339.4954,340.1894,6740.0
2020-11-10 14:35:00,367.65,368.41,367.17,368.35,5903.0,340.1987,340.9019,339.7545,340.8464,5903.0
2020-11-10 14:40:00,368.3,368.75,367.28,367.73,15315.0,340.8001,341.2165,339.8563,340.2727,15315.0
2020-11-10 14:45:00,367.69,367.7,367.02,367.15,9978.0,340.2357,340.2449,339.6157,339.736,9978.0
2020-11-10 14:50:00,367.21,367.82,367.17,367.59,8387.0,339.7915,340.356,339.7545,340.1431,8387.0
2020-11-10 14:55:00,367.65,367.74,367.16,367.26,8630.0,340.1987,340.2819,339.7452,339.8378,8630.0
2020-11-10 15:00:00,367.12,367.62,366.81,366.89,12513.0,339.7082,340.1709,339.4214,339.4954,12513.0
2020-11-10 15:05:00,366.9,367.06,366.41,366.64,7105.0,339.5047,339.6527,339.0512,339.2641,7105.0
2020-11-10 15:10:00,366.5,366.98,366.22,366.36,9600.0,339.1345,339.5787,338.8754,339.005,9600.0
2020-11-10 15:15:00,366.4,367.32,366.39,367.13,6589.0,339.042,339.8933,339.0327,339.7175,6589.0
2020-11-10 15:20:00,367.27,368.33,367.26,368.08,20737.0,339.847,340.8279,339.8378,340.5965,20737.0
2020-11-10 15:25:00,367.89,368.63,367.65,368.58,9570.0,340.4207,341.1055,340.1987,341.0592,9570.0
2020-11-10 15:30:00,368.49,368.58,368.09,368.12,13090.0,340.9759,341.0592,340.6058,340.6336,13090.0
2020-11-10 15:35:00,368.21,368.59,367.6,367.71,15631.0,340.7168,341.0685,340.1524,340.2542,15631.0
2020-11-10 15:40:00,367.62,368.28,367.55,367.98,21628.0,340.1709,340.7816,340.1061,340.504,21628.0
2020-11-10 15:45:00,368.06,368.24,367.0,367.36,28996.0,340.578,340.7446,339.5972,339.9303,28996.0
2020-11-10 15:50:00,367.45,367.87,366.51,366.51,47562.0,340.0136,340.4022,339.1438,339.1438,47562.0
2020-11-10 15:55:00,366.58,366.89,366.04,366.62,90560.0,339.2085,339.4954,338.7089,339.2456,90560.0
2020-11-11 09:30:00,369.68,369.71,368.16,369.05,38786.0,342.0771,342.1048,340.6706,341.4941,38786.0
2020-11-11 09:35:00,369.38,370.66,369.2,370.4,18218.0,341.7995,342.9839,341.6329,342.7433,18218.0
2020-11-11 09:40:00,370.48,373.4,370.3,373.38,29143.0,342.8173,345.5193,342.6508,345.5008,29143.0
2020-11-11 09:45:00,373.09,373.39,370.71,370.73,18292.0,345.2325,345.5101,343.0302,343.0487,18292.0
2020-11-11 09:50:00,371.01,371.48,370.08,370.37,14661.0,343.3078,343.7427,342.4472,342.7156,14661.0
2020-11-11 09:55:00,370.24,370.52,369.54,370.0,16743.0,342.5953,342.8544,341.9475,342.3732,16743.0
2020-11-11 10:00:00,370.03,370.32,369.35,369.44,26613.0,342.4009,342.6693,341.7717,341.855,26613.0
2020-11-11 10:05:00,369.71,370.65,369.36,370.37,15826.0,342.1048,342.9747,341.781,342.7156,15826.0
2020-11-11 10:10:00,370.51,371.65,370.14,371.47,12981.0,342.8451,343.9,342.5027,343.7334,12981.0
2020-11-11 10:15:00,371.6,372.3,371.46,372.01,14987.0,343.8537,344.5015,343.7242,344.2331,14987.0
2020-11-11 10:20:00,372.02,372.85,371.97,372.62,9422.0,344.2424,345.0104,344.1961,344.7976,9422.0
2020-11-11 10:25:00,372.63,372.8,372.17,372.52,11978.0,344.8068,344.9641,344.3812,344.705,11978.0
2020-11-11 10:30:00,372.62,372.83,371.96,372.11,9006.0,344.7976,344.9919,344.1868,344.3256,9006.0
2020-11-11 10:35:00,372.07,372.69,371.79,371.85,6366.0,344.2886,344.8623,344.0295,344.0851,6366.0
2020-11-11 10:40:00,371.86,372.16,371.73,371.77,6286.0,344.0943,344.3719,343.974,344.011,6286.0
2020-11-11 10:45:00,372.05,372.16,371.82,372.07,6324.0,344.2701,344.3719,344.0573,344.2886,6324.0
2020-11-11 10:50:00,371.95,372.44,371.82,372.44,5495.0,344.1776,344.631,344.0573,344.631,5495.0
2020-11-11 10:55:00,372.56,372.95,372.52,372.73,8620.0,344.742,345.1029,344.705,344.8993,8620.0
2020-11-11 11:00:00,372.75,372.75,372.19,372.61,10506.0,344.9179,344.9179,344.3997,344.7883,10506.0
2020-11-11 11:05:00,372.62,372.62,372.13,372.18,5873.0,344.7976,344.7976,344.3441,344.3904,5873.0
2020-11-11 11:10:00,372.24,372.43,372.12,372.31,7302.0,344.4459,344.6217,344.3349,344.5107,7302.0
2020-11-11 11:15:00,372.36,372.74,372.2,372.65,5861.0,344.557,344.9086,344.4089,344.8253,5861.0
2020-11-11 11:20:00,372.75,372.75,372.36,372.36,8122.0,344.9179,344.9179,344.557,344.557,8122.0
2020-11-11 11:25:00,372.42,372.48,371.84,371.88,7903.0,344.6125,344.668,344.0758,344.1128,7903.0
2020-11-11 11:30:00,371.8,372.31,371.5,372.15,12104.0,344.0388,344.5107,343.7612,344.3627,12104.0
2020-11-11 11:35:00,372.15,372.35,372.09,372.26,8025.0,344.3627,344.5477,344.3071,344.4644,8025.0
2020-11-11 11:40:00,372.33,372.87,372.33,372.75,8099.0,344.5292,345.0289,344.5292,344.9179,8099.0
2020-11-11 11:45:00,372.65,372.65,372.37,372.52,17042.0,344.8253,344.8253,344.5662,344.705,17042.0
2020-11-11 11:50:00,372.54,372.81,372.43,372.51,9162.0,344.7235,344.9734,344.6217,344.6958,9162.0
2020-11-11 11:55:00,372.49,372.66,372.35,372.5,10409.0,344.6773,344.8346,344.5477,344.6865,10409.0
2020-11-11 12:00:00,372.43,372.6,372.34,372.54,9235.0,344.6217,344.7791,344.5385,344.7235,9235.0
2020-11-11 12:05:00,372.5,373.0,372.3,372.88,15243.0,344.6865,345.1492,344.5015,345.0381,15243.0
2020-11-11 12:10:00,373.0,373.18,372.9,373.14,16131.0,345.1492,345.3157,345.0567,345.2787,16131.0
2020-11-11 12:15:00,373.18,373.3,372.31,372.41,10884.0,345.3157,345.4268,344.5107,344.6032,10884.0
2020-11-11 12:20:00,372.41,372.53,371.73,372.11,8670.0,344.6032,344.7143,343.974,344.3256,8670.0
2020-11-11 12:25:00,372.11,372.67,372.0,372.53,15546.0,344.3256,344.8438,344.2239,344.7143,15546.0
2020-11-11 12:30:00,372.43,373.06,372.43,372.94,19380.0,344.6217,345.2047,344.6217,345.0937,19380.0
2020-11-11 12:35:00,372.94,372.99,372.35,372.51,5088.0,345.0937,345.1399,344.5477,344.6958,5088.0
2020-11-11 12:40:00,372.44,372.66,372.35,372.47,7789.0,344.631,344.8346,344.5477,344.6588,7789.0
2020-11-11 12:45:00,372.46,373.23,372.46,373.19,7441.0,344.6495,345.362,344.6495,345.325,7441.0
2020-11-11 12:50:00,373.08,373.54,373.08,373.37,9063.0,345.2232,345.6489,345.2232,345.4916,9063.0
2020-11-11 12:55:00,373.5,373.67,373.21,373.56,12895.0,345.6119,345.7692,345.3435,345.6674,12895.0
2020-11-11 13:00:00,373.64,374.12,373.56,374.11,6545.0,345.7414,346.1856,345.6674,346.1763,6545.0
2020-11-11 13:05:00,374.06,374.21,373.67,373.99,10921.0,346.13,346.2688,345.7692,346.0653,10921.0
2020-11-11 13:10:00,373.9,374.41,373.9,374.4,8098.0,345.982,346.4539,345.982,346.4447,8098.0
2020-11-11 13:15:00,374.35,374.7,374.2,374.67,11264.0,346.3984,346.7223,346.2596,346.6945,11264.0
2020-11-11 13:20:00,374.63,374.63,374.13,374.19,4562.0,346.6575,346.6575,346.1948,346.2503,4562.0
2020-11-11 13:25:00,374.17,374.5,373.7,373.73,10489.0,346.2318,346.5372,345.7969,345.8247,10489.0
2020-11-11 13:30:00,373.6,374.19,373.45,373.73,5559.0,345.7044,346.2503,345.5656,345.8247,5559.0
2020-11-11 13:35:00,373.76,374.08,373.45,373.5,10695.0,345.8524,346.1485,345.5656,345.6119,10695.0
2020-11-11 13:40:00,373.49,373.49,372.85,372.88,7469.0,345.6026,345.6026,345.0104,345.0381,7469.0
2020-11-11 13:45:00,372.87,373.14,372.87,373.08,6052.0,345.0289,345.2787,345.0289,345.2232,6052.0
2020-11-11 13:50:00,373.15,373.29,372.98,373.09,3654.0,345.288,345.4175,345.1307,345.2325,3654.0
2020-11-11 13:55:00,373.06,373.07,372.71,372.79,3924.0,345.2047,345.214,344.8808,344.9549,3924.0
2020-11-11 14:00:00,372.68,373.18,372.68,373.18,8154.0,344.8531,345.3157,344.8531,345.3157,8154.0
2020-11-11 14:05:00,373.18,373.41,373.04,373.12,6392.0,345.3157,345.5286,345.1862,345.2602,6392.0
2020-11-11 14:10:00,373.03,373.16,372.59,372.6,5650.0,345.1769,345.2972,344.7698,344.7791,5650.0
2020-11-11 14:15:00,372.6,372.65,371.88,372.28,10689.0,344.7791,344.8253,344.1128,344.4829,10689.0
2020-11-11 14:20:00,372.17,372.76,371.97,372.76,4343.0,344.3812,344.9271,344.1961,344.9271,4343.0
2020-11-11 14:25:00,372.63,372.74,372.06,372.1,8319.0,344.8068,344.9086,344.2794,344.3164,8319.0
2020-11-11 14:30:00,372.08,372.57,371.95,372.49,7815.0,344.2979,344.7513,344.1776,344.6773,7815.0
2020-11-11 14:35:00,372.43,372.58,372.32,372.34,3329.0,344.6217,344.7605,344.52,344.5385,3329.0
2020-11-11 14:40:00,372.24,372.24,371.81,372.13,10326.0,344.4459,344.4459,344.048,344.3441,10326.0
2020-11-11 14:45:00,372.05,372.24,371.28,371.77,10023.0,344.2701,344.4459,343.5576,344.011,10023.0
2020-11-11 14:50:00,371.66,371.87,371.58,371.84,4978.0,343.9092,344.1036,343.8352,344.0758,4978.0
2020-11-11 14:55:00,371.71,372.14,371.71,372.08,7386.0,343.9555,344.3534,343.9555,344.2979,7386.0
2020-11-11 15:00:00,372.12,372.37,371.84,372.06,4164.0,344.3349,344.5662,344.0758,344.2794,4164.0
2020-11-11 15:05:00,372.17,372.71,372.09,372.62,5884.0,344.3812,344.8808,344.3071,344.7976,5884.0
2020-11-11 15:10:00,372.55,373.16,372.51,373.16,11655.0,344.7328,345.2972,344.6958,345.2972,11655.0
2020-11-11 15:15:00,373.12,373.73,373.11,373.73,8241.0,345.2602,345.8247,345.251,345.8247,8241.0
2020-11-11 15:20:00,373.68,373.99,373.06,373.35,12773.0,345.7784,346.0653,345.2047,345.4731,12773.0
2020-11-11 15:25:00,373.44,373.55,373.14,373.15,8421.0,345.5563,345.6581,345.2787,345.288,8421.0
2020-11-11 15:30:00,373.04,373.63,372.9,373.38,8006.0,345.1862,345.7321,345.0567,345.5008,8006.0
2020-11-11 15:35:00,373.37,373.46,373.02,373.33,12120.0,345.4916,345.5748,345.1677,345.4545,12120.0
2020-11-11 15:40:00,373.4,373.76,373.34,373.62,14071.0,345.5193,345.8524,345.4638,345.7229,14071.0
2020-11-11 15:45:00,373.58,373.7,373.23,373.49,13071.0,345.6859,345.7969,345.362,345.6026,13071.0
2020-11-11 15:50:00,373.55,373.6,372.66,372.66,29954.0,345.6581,345.7044,344.8346,344.8346,29954.0
2020-11-11 15:55:00,372.52,373.14,372.14,373.0,56639.0,344.705,345.2787,344.3534,345.1492,56639.0
2020-11-12 09:30:00,376.95,377.13,375.32,376.75,76228.0,348.8042,348.9708,347.296,348.6192,76228.0
2020-11-12 09:35:00,376.84,377.94,376.84,377.94,27736.0,348.7025,349.7203,348.7025,349.7203,27736.0
2020-11-12 09:40:00,377.8,377.8,376.7,377.32,18898.0,349.5908,349.5908,348.5729,349.1466,18898.0
2020-11-12 09:45:00,377.41,377.42,376.22,376.3,31317.0,349.2299,349.2392,348.1288,348.2028,31317.0
2020-11-12 09:50:00,376.09,376.87,375.93,376.79,20337.0,348.0085,348.7302,347.8604,348.6562,20337.0
2020-11-12 09:55:00,376.7,377.04,376.01,376.41,15192.0,348.5729,348.8875,347.9344,348.3046,15192.0
2020-11-12 10:00:00,376.34,376.61,375.92,376.28,9161.0,348.2398,348.4896,347.8512,348.1843,9161.0
2020-11-12 10:05:00,376.26,376.36,376.0,376.33,8675.0,348.1658,348.2583,347.9252,348.2305,8675.0
2020-11-12 10:10:00,376.33,376.82,376.25,376.49,10929.0,348.2305,348.684,348.1565,348.3786,10929.0
2020-11-12 10:15:00,376.44,376.76,376.36,376.56,9686.0,348.3323,348.6284,348.2583,348.4434,9686.0
2020-11-12 10:20:00,376.52,376.67,376.31,376.36,6550.0,348.4064,348.5452,348.212,348.2583,6550.0
2020-11-12 10:25:00,376.35,376.39,375.63,375.64,5776.0,348.249,348.2861,347.5828,347.5921,5776.0
2020-11-12 10:30:00,375.72,376.26,375.54,376.19,6687.0,347.6661,348.1658,347.4995,348.101,6687.0
2020-11-12 10:35:00,376.15,376.3,375.89,376.16,4420.0,348.064,348.2028,347.8234,348.0732,4420.0
2020-11-12 10:40:00,376.26,376.93,376.23,376.86,17537.0,348.1658,348.7857,348.138,348.721,17537.0
2020-11-12 10:45:00,376.92,377.46,376.92,377.17,9633.0,348.7765,349.2762,348.7765,349.0078,9633.0
2020-11-12 10:50:00,377.13,377.77,377.08,377.77,10811.0,348.9708,349.563,348.9245,349.563,10811.0
2020-11-12 10:55:00,377.74,377.9,377.45,377.8,12446.0,349.5353,349.6833,349.2669,349.5908,12446.0
2020-11-12 11:00:00,377.7,378.24,377.54,377.74,18647.0,349.4982,349.9979,349.3502,349.5353,18647.0
2020-11-12 11:05:00,377.71,378.1,377.7,378.08,5359.0,349.5075,349.8684,349.4982,349.8499,5359.0
2020-11-12 11:10:00,377.88,377.88,377.06,377.17,6026.0,349.6648,349.6648,348.906,349.0078,6026.0
2020-11-12 11:15:00,377.27,377.37,376.61,376.61,8436.0,349.1004,349.1929,348.4896,348.4896,8436.0
2020-11-12 11:20:00,376.71,377.12,376.6,376.98,7216.0,348.5822,348.9616,348.4804,348.832,7216.0
2020-11-12 11:25:00,376.89,377.22,376.69,377.11,14576.0,348.7487,349.0541,348.5637,348.9523,14576.0
2020-11-12 11:30:00,377.13,377.49,377.07,377.25,11050.0,348.9708,349.3039,348.9153,349.0818,11050.0
2020-11-12 11:35:00,377.49,377.73,377.13,377.18,5506.0,349.3039,349.526,348.9708,349.0171,5506.0
2020-11-12 11:40:00,376.95,376.95,376.61,376.67,6542.0,348.8042,348.8042,348.4896,348.5452,6542.0
2020-11-12 11:45:00,376.7,377.01,376.47,376.47,5193.0,348.5729,348.8598,348.3601,348.3601,5193.0
2020-11-12 11:50:00,376.4,376.5,376.06,376.27,5480.0,348.2953,348.3878,347.9807,348.175,5480.0
2020-11-12 11:55:00,376.23,376.29,375.92,376.1,13060.0,348.138,348.1935,347.8512,348.0177,13060.0
2020-11-12 12:00:00,376.25,376.55,376.18,376.18,8703.0,348.1565,348.4341,348.0917,348.0917,8703.0
2020-11-12 12:05:00,376.32,377.44,376.32,376.99,14431.0,348.2213,349.2577,348.2213,348.8413,14431.0
2020-11-12 12:10:00,377.0,377.07,376.41,376.85,4048.0,348.8505,348.9153,348.3046,348.7117,4048.0
2020-11-12 12:15:00,376.82,376.95,376.47,376.47,6269.0,348.684,348.8042,348.3601,348.3601,6269.0
2020-11-12 12:20:00,376.47,376.64,376.18,376.18,3474.0,348.3601,348.5174,348.0917,348.0917,3474.0
2020-11-12 12:25:00,376.16,376.16,375.43,375.5,7762.0,348.0732,348.0732,347.3977,347.4625,7762.0
2020-11-12 12:30:00,375.55,375.68,375.4,375.49,3900.0,347.5088,347.6291,347.37,347.4533,3900.0
2020-11-12 12:35:00,375.55,375.67,375.12,375.24,3086.0,347.5088,347.6198,347.1109,347.2219,3086.0
2020-11-12 12:40:00,375.19,375.2,374.58,375.07,10866.0,347.1757,347.1849,346.6112,347.0646,10866.0
2020-11-12 12:45:00,374.91,374.97,374.11,374.29,10534.0,346.9166,346.9721,346.1763,346.3429,10534.0
2020-11-12 12:50:00,374.21,374.72,374.2,374.7,7277.0,346.2688,346.7408,346.2596,346.7223,7277.0
2020-11-12 12:55:00,374.72,374.85,374.61,374.68,5165.0,346.7408,346.8611,346.639,346.7037,5165.0
2020-11-12 13:00:00,374.6,374.74,374.23,374.54,3992.0,346.6297,346.7593,346.2873,346.5742,3992.0
2020-11-12 13:05:00,374.43,374.43,373.86,374.13,5537.0,346.4724,346.4724,345.945,346.1948,5537.0
2020-11-12 13:10:00,374.13,374.25,373.67,374.0,8424.0,346.1948,346.3059,345.7692,346.0745,8424.0
2020-11-12 13:15:00,374.19,374.28,373.73,373.9,5057.0,346.2503,346.3336,345.8247,345.982,5057.0
2020-11-12 13:20:00,374.01,374.32,373.72,373.72,5245.0,346.0838,346.3706,345.8154,345.8154,5245.0
2020-11-12 13:25:00,373.84,374.19,373.58,373.67,7054.0,345.9265,346.2503,345.6859,345.7692,7054.0
2020-11-12 13:30:00,373.57,374.44,373.5,374.25,10057.0,345.6766,346.4817,345.6119,346.3059,10057.0
2020-11-12 13:35:00,374.26,375.3,374.1,374.85,11305.0,346.3151,347.2775,346.1671,346.8611,11305.0
2020-11-12 13:40:00,374.91,375.22,374.7,375.05,8431.0,346.9166,347.2034,346.7223,347.0461,8431.0
2020-11-12 13:45:00,374.95,374.96,374.61,374.76,5386.0,346.9536,346.9628,346.639,346.7778,5386.0
2020-11-12 13:50:00,374.48,375.4,374.48,375.35,9188.0,346.5187,347.37,346.5187,347.3237,9188.0
2020-11-12 13:55:00,375.36,375.77,375.35,375.62,4481.0,347.333,347.7124,347.3237,347.5736,4481.0
2020-11-12 14:00:00,375.5,375.81,375.3,375.57,6646.0,347.4625,347.7494,347.2775,347.5273,6646.0
2020-11-12 14:05:00,375.51,375.51,374.73,374.81,6246.0,347.4718,347.4718,346.75,346.824,6246.0
2020-11-12 14:10:00,374.84,374.89,374.59,374.59,3171.0,346.8518,346.8981,346.6205,346.6205,3171.0
2020-11-12 14:15:00,374.52,374.67,374.39,374.67,2580.0,346.5557,346.6945,346.4354,346.6945,2580.0
2020-11-12 14:20:00,374.73,375.06,374.45,374.81,7548.0,346.75,347.0554,346.4909,346.824,7548.0
2020-11-12 14:25:00,374.96,375.59,374.96,375.37,9912.0,346.9628,347.5458,346.9628,347.3422,9912.0
2020-11-12 14:30:00,375.36,376.0,375.17,375.59,9996.0,347.333,347.9252,347.1572,347.5458,9996.0
2020-11-12 14:35:00,375.54,375.79,375.35,375.69,2812.0,347.4995,347.7309,347.3237,347.6383,2812.0
2020-11-12 14:40:00,375.57,375.61,375.2,375.6,5463.0,347.5273,347.5643,347.1849,347.5551,5463.0
2020-11-12 14:45:00,375.48,376.16,375.35,376.13,9062.0,347.444,348.0732,347.3237,348.0455,9062.0
2020-11-12 14:50:00,375.92,376.5,375.75,376.05,7518.0,347.8512,348.3878,347.6939,347.9715,7518.0
2020-11-12 14:55:00,376.16,376.28,375.6,375.68,6136.0,348.0732,348.1843,347.5551,347.6291,6136.0
2020-11-12 15:00:00,375.56,375.62,374.62,374.67,5190.0,347.518,347.5736,346.6482,346.6945,5190.0
2020-11-12 15:05:00,374.6,375.33,374.53,375.33,9255.0,346.6297,347.3052,346.5649,347.3052,9255.0
2020-11-12 15:10:00,375.48,375.76,375.35,375.76,5890.0,347.444,347.7031,347.3237,347.7031,5890.0
2020-11-12 15:15:00,375.8,376.49,375.64,376.0,9587.0,347.7401,348.3786,347.5921,347.9252,9587.0
2020-11-12 15:20:00,376.15,376.22,375.59,375.6,4741.0,348.064,348.1288,347.5458,347.5551,4741.0
2020-11-12 15:25:00,375.71,375.87,375.15,375.28,5898.0,347.6568,347.8049,347.1387,347.2589,5898.0
2020-11-12 15:30:00,375.2,375.44,375.11,375.29,8980.0,347.1849,347.407,347.1016,347.2682,8980.0
2020-11-12 15:35:00,375.2,375.68,375.0,375.65,8478.0,347.1849,347.6291,346.9999,347.6013,8478.0
2020-11-12 15:40:00,375.67,376.0,375.53,375.63,9323.0,347.6198,347.9252,347.4903,347.5828,9323.0
2020-11-12 15:45:00,375.63,375.63,374.87,375.43,9790.0,347.5828,347.5828,346.8796,347.3977,9790.0
2020-11-12 15:50:00,375.51,376.18,375.5,375.5,19639.0,347.4718,348.0917,347.4625,347.4625,19639.0
2020-11-12 15:55:00,375.58,376.09,375.41,375.81,39103.0,347.5365,348.0085,347.3792,347.7494,39103.0
2020-11-13 09:30:00,377.0,377.06,375.48,375.98,43270.0,348.8505,348.906,347.444,347.9067,43270.0
2020-11-13 09:35:00,375.98,376.88,375.73,376.55,8269.0,347.9067,348.7395,347.6753,348.4341,8269.0
2020-11-13 09:40:00,376.5,376.52,375.74,376.28,8649.0,348.3878,348.4064,347.6846,348.1843,8649.0
2020-11-13 09:45:00,376.05,376.42,375.68,375.68,8363.0,347.9715,348.3138,347.6291,347.6291,8363.0
2020-11-13 09:50:00,375.68,376.1,375.0,375.72,12275.0,347.6291,348.0177,346.9999,347.6661,12275.0
2020-11-13 09:55:00,376.0,376.5,375.7,376.04,5229.0,347.9252,348.3878,347.6476,347.9622,5229.0
2020-11-13 10:00:00,376.3,376.3,375.19,375.36,8659.0,348.2028,348.2028,347.1757,347.333,8659.0
2020-11-13 10:05:00,375.27,375.4,375.1,375.4,4568.0,347.2497,347.37,347.0924,347.37,4568.0
2020-11-13 10:10:00,375.32,375.55,374.99,375.55,7434.0,347.296,347.5088,346.9906,347.5088,7434.0
2020-11-13 10:15:00,375.54,375.7,375.08,375.19,5969.0,347.4995,347.6476,347.0739,347.1757,5969.0
2020-11-13 10:20:00,375.32,375.36,375.18,375.18,3203.0,347.296,347.333,347.1664,347.1664,3203.0
2020-11-13 10:25:00,375.33,375.92,375.17,375.92,2250.0,347.3052,347.8512,347.1572,347.8512,2250.0
2020-11-13 10:30:00,375.79,376.53,375.71,376.46,4896.0,347.7309,348.4156,347.6568,348.3508,4896.0
2020-11-13 10:35:00,376.52,376.68,376.26,376.41,5317.0,348.4064,348.5544,348.1658,348.3046,5317.0
2020-11-13 10:40:00,376.26,376.71,376.15,376.68,3908.0,348.1658,348.5822,348.064,348.5544,3908.0
2020-11-13 10:45:00,376.74,376.85,376.63,376.84,9251.0,348.6099,348.7117,348.5081,348.7025,9251.0
2020-11-13 10:50:00,376.85,376.88,375.83,375.83,21139.0,348.7117,348.7395,347.7679,347.7679,21139.0
2020-11-13 10:55:00,375.95,376.47,375.6,376.47,13409.0,347.8789,348.3601,347.5551,348.3601,13409.0
2020-11-13 11:00:00,376.38,376.78,376.38,376.78,8412.0,348.2768,348.6469,348.2768,348.6469,8412.0
2020-11-13 11:05:00,376.79,377.24,376.77,376.83,16751.0,348.6562,349.0726,348.6377,348.6932,16751.0
2020-11-13 11:10:00,376.77,377.0,376.49,376.57,8565.0,348.6377,348.8505,348.3786,348.4526,8565.0
2020-11-13 11:15:00,376.58,376.92,376.51,376.91,6320.0,348.4619,348.7765,348.3971,348.7672,6320.0
2020-11-13 11:20:00,376.95,377.19,376.83,377.09,10725.0,348.8042,349.0263,348.6932,348.9338,10725.0
2020-11-13 11:25:00,377.19,377.35,376.84,376.96,8883.0,349.0263,349.1744,348.7025,348.8135,8883.0
2020-11-13 11:30:00,377.12,377.49,377.12,377.38,12683.0,348.9616,349.3039,348.9616,349.2021,12683.0
2020-11-13 11:35:00,377.38,377.5,377.14,377.23,8649.0,349.2021,349.3132,348.9801,349.0633,8649.0
2020-11-13 11:40:00,377.22,377.37,377.18,377.32,8581.0,349.0541,349.1929,349.0171,349.1466,8581.0
2020-11-13 11:45:00,377.32,377.47,377.29,377.45,6165.0,349.1466,349.2854,349.1189,349.2669,6165.0
2020-11-13 11:50:00,377.44,377.47,377.22,377.23,6013.0,349.2577,349.2854,349.0541,349.0633,6013.0
2020-11-13 11:55:00,377.2,377.37,377.05,377.13,5128.0,349.0356,349.1929,348.8968,348.9708,5128.0
2020-11-13 12:00:00,377.21,377.37,377.15,377.29,6160.0,349.0448,349.1929,348.9893,349.1189,6160.0
2020-11-13 12:05:00,377.24,377.24,376.68,377.03,11809.0,349.0726,349.0726,348.5544,348.8783,11809.0
2020-11-13 12:10:00,377.06,377.09,376.68,376.8,17250.0,348.906,348.9338,348.5544,348.6654,17250.0
2020-11-13 12:15:00,376.82,376.82,376.3,376.4,8533.0,348.684,348.684,348.2028,348.2953,8533.0
2020-11-13 12:20:00,376.37,376.5,376.25,376.38,6578.0,348.2676,348.3878,348.1565,348.2768,6578.0
2020-11-13 12:25:00,376.39,376.47,376.21,376.21,3937.0,348.2861,348.3601,348.1195,348.1195,3937.0
2020-11-13 12:30:00,376.28,376.31,375.92,376.31,4533.0,348.1843,348.212,347.8512,348.212,4533.0
2020-11-13 12:35:00,376.39,376.45,376.33,376.38,9490.0,348.2861,348.3416,348.2305,348.2768,9490.0
2020-11-13 12:40:00,376.42,377.1,376.41,377.1,10424.0,348.3138,348.943,348.3046,348.943,10424.0
2020-11-13 12:45:00,377.15,377.17,376.79,376.85,3175.0,348.9893,349.0078,348.6562,348.7117,3175.0
2020-11-13 12:50:00,376.91,377.0,376.85,377.0,1074.0,348.7672,348.8505,348.7117,348.8505,1074.0
2020-11-13 12:55:00,377.01,377.01,376.88,376.9,1848.0,348.8598,348.8598,348.7395,348.758,1848.0
2020-11-13 13:00:00,376.97,377.14,376.91,377.05,2363.0,348.8228,348.9801,348.7672,348.8968,2363.0
2020-11-13 13:05:00,377.01,377.15,376.93,377.15,1530.0,348.8598,348.9893,348.7857,348.9893,1530.0
2020-11-13 13:10:00,377.17,377.43,377.1,377.13,3700.0,349.0078,349.2484,348.943,348.9708,3700.0
2020-11-13 13:15:00,377.17,377.8,377.16,377.78,8227.0,349.0078,349.5908,348.9986,349.5723,8227.0
2020-11-13 13:20:00,377.78,377.87,377.48,377.83,3989.0,349.5723,349.6556,349.2947,349.6185,3989.0
2020-11-13 13:25:00,377.74,378.14,377.74,377.94,7403.0,349.5353,349.9054,349.5353,349.7203,7403.0
2020-11-13 13:30:00,377.96,378.01,377.64,377.74,3909.0,349.7388,349.7851,349.4427,349.5353,3909.0
2020-11-13 13:35:00,377.83,378.05,377.77,378.05,3514.0,349.6185,349.8221,349.563,349.8221,3514.0
2020-11-13 13:40:00,378.06,378.06,377.74,377.92,4478.0,349.8314,349.8314,349.5353,349.7018,4478.0
2020-11-13 13:45:00,378.06,378.16,377.78,378.05,2429.0,349.8314,349.9239,349.5723,349.8221,2429.0
2020-11-13 13:50:00,378.2,378.28,377.65,377.74,5305.0,349.9609,350.0349,349.452,349.5353,5305.0
2020-11-13 13:55:00,377.79,378.25,377.79,378.25,2698.0,349.5815,350.0072,349.5815,350.0072,2698.0
2020-11-13 14:00:00,377.92,378.03,377.56,377.56,10564.0,349.7018,349.8036,349.3687,349.3687,10564.0
2020-11-13 14:05:00,377.54,377.79,377.54,377.58,4188.0,349.3502,349.5815,349.3502,349.3872,4188.0
2020-11-13 14:10:00,377.59,377.65,377.29,377.47,6114.0,349.3965,349.452,349.1189,349.2854,6114.0
2020-11-13 14:15:00,377.39,377.77,377.29,377.77,2556.0,349.2114,349.563,349.1189,349.563,2556.0
2020-11-13 14:20:00,377.93,378.28,377.79,377.98,8105.0,349.7111,350.0349,349.5815,349.7573,8105.0
2020-11-13 14:25:00,378.01,378.28,377.87,378.25,5177.0,349.7851,350.0349,349.6556,350.0072,5177.0
2020-11-13 14:30:00,378.3,378.3,377.99,378.0,5330.0,350.0534,350.0534,349.7666,349.7758,5330.0
2020-11-13 14:35:00,378.05,378.22,377.96,378.2,6889.0,349.8221,349.9794,349.7388,349.9609,6889.0
2020-11-13 14:40:00,378.14,378.24,378.01,378.2,5825.0,349.9054,349.9979,349.7851,349.9609,5825.0
2020-11-13 14:45:00,378.16,378.28,378.04,378.07,2607.0,349.9239,350.0349,349.8129,349.8406,2607.0
2020-11-13 14:50:00,378.08,378.13,377.9,378.05,2561.0,349.8499,349.8961,349.6833,349.8221,2561.0
2020-11-13 14:55:00,378.21,378.5,378.19,378.49,11658.0,349.9702,350.2385,349.9517,350.2293,11658.0
2020-11-13 15:00:00,378.38,378.38,378.08,378.25,2563.0,350.1275,350.1275,349.8499,350.0072,2563.0
2020-11-13 15:05:00,378.15,378.23,378.01,378.18,2114.0,349.9146,349.9887,349.7851,349.9424,2114.0
2020-11-13 15:10:00,378.29,378.5,378.13,378.5,3891.0,350.0442,350.2385,349.8961,350.2385,3891.0
2020-11-13 15:15:00,378.47,378.58,378.0,378.34,14157.0,350.2108,350.3125,349.7758,350.0905,14157.0
2020-11-13 15:20:00,378.23,378.45,378.2,378.27,3031.0,349.9887,350.1922,349.9609,350.0257,3031.0
2020-11-13 15:25:00,378.31,378.6,378.21,378.58,4162.0,350.0627,350.331,349.9702,350.3125,4162.0
2020-11-13 15:30:00,378.66,379.21,378.58,379.1,12966.0,350.3866,350.8955,350.3125,350.7937,12966.0
2020-11-13 15:35:00,379.19,379.57,379.08,379.52,9458.0,350.877,351.2286,350.7752,351.1824,9458.0
2020-11-13 15:40:00,379.48,379.72,379.41,379.62,9290.0,351.1453,351.3674,351.0806,351.2749,9290.0
2020-11-13 15:45:00,379.69,379.83,379.3,379.3,9705.0,351.3397,351.4692,350.9788,350.9788,9705.0
2020-11-13 15:50:00,379.26,379.43,378.95,378.95,16055.0,350.9418,351.0991,350.6549,350.6549,16055.0
2020-11-13 15:55:00,378.77,379.21,378.6,378.82,31349.0,350.4884,350.8955,350.331,350.5346,31349.0
2020-11-16 09:30:00,376.91,379.11,376.91,378.69,65446.0,348.7672,350.803,348.7672,350.4143,65446.0
2020-11-16 09:35:00,378.91,379.74,378.34,379.74,19547.0,350.6179,351.3859,350.0905,351.3859,19547.0
2020-11-16 09:40:00,379.93,381.28,379.27,380.01,30429.0,351.5617,352.8109,350.951,351.6358,30429.0
2020-11-16 09:45:00,380.0,380.67,379.7,379.88,13708.0,351.6265,352.2465,351.3489,351.5155,13708.0
2020-11-16 09:50:00,379.76,379.95,379.18,379.61,23110.0,351.4044,351.5802,350.8677,351.2656,23110.0
2020-11-16 09:55:00,379.61,380.29,379.45,380.11,22532.0,351.2656,351.8949,351.1176,351.7283,22532.0
2020-11-16 10:00:00,380.24,380.57,379.5,379.88,25299.0,351.8486,352.154,351.1638,351.5155,25299.0
2020-11-16 10:05:00,379.97,380.46,379.92,380.19,10488.0,351.5988,352.0522,351.5525,351.8023,10488.0
2020-11-16 10:10:00,380.19,380.19,378.51,378.86,14553.0,351.8023,351.8023,350.2478,350.5716,14553.0
2020-11-16 10:15:00,378.79,378.97,378.3,378.97,5527.0,350.5069,350.6734,350.0534,350.6734,5527.0
2020-11-16 10:20:00,378.8,379.97,378.71,379.69,8916.0,350.5161,351.5988,350.4328,351.3397,8916.0
2020-11-16 10:25:00,379.94,380.23,379.69,379.82,7255.0,351.571,351.8393,351.3397,351.46,7255.0
2020-11-16 10:30:00,379.69,380.4,379.66,380.32,6501.0,351.3397,351.9966,351.3119,351.9226,6501.0
2020-11-16 10:35:00,380.31,380.53,380.22,380.35,6500.0,351.9134,352.1169,351.8301,351.9504,6500.0
2020-11-16 10:40:00,380.38,380.42,379.88,379.94,7731.0,351.9781,352.0152,351.5155,351.571,7731.0
2020-11-16 10:45:00,380.04,380.29,379.83,380.11,21155.0,351.6635,351.8949,351.4692,351.7283,21155.0
2020-11-16 10:50:00,380.12,380.54,380.06,380.29,18185.0,351.7376,352.1262,351.682,351.8949,18185.0
2020-11-16 10:55:00,380.29,380.6,380.29,380.55,10382.0,351.8949,352.1817,351.8949,352.1354,10382.0
2020-11-16 11:00:00,380.68,381.13,380.52,381.02,33524.0,352.2557,352.6721,352.1077,352.5704,33524.0
2020-11-16 11:05:00,380.88,381.01,380.59,380.64,9408.0,352.4408,352.5611,352.1725,352.2187,9408.0
2020-11-16 11:10:00,380.57,380.91,380.19,380.28,6976.0,352.154,352.4686,351.8023,351.8856,6976.0
2020-11-16 11:15:00,380.36,380.45,379.84,379.84,7399.0,351.9596,352.0429,351.4785,351.4785,7399.0
2020-11-16 11:20:00,379.75,379.9,379.1,379.14,9326.0,351.3952,351.534,350.7937,350.8307,9326.0
2020-11-16 11:25:00,379.17,379.27,378.5,378.61,12307.0,350.8585,350.951,350.2385,350.3403,12307.0
2020-11-16 11:30:00,378.52,378.7,378.08,378.19,15961.0,350.257,350.4236,349.8499,349.9517,15961.0
2020-11-16 11:35:00,378.12,378.58,377.9,378.26,13615.0,349.8869,350.3125,349.6833,350.0164,13615.0
2020-11-16 11:40:00,378.25,378.85,378.25,378.78,6591.0,350.0072,350.5624,350.0072,350.4976,6591.0
2020-11-16 11:45:00,378.8,378.92,378.59,378.69,4471.0,350.5161,350.6272,350.3218,350.4143,4471.0
2020-11-16 11:50:00,378.65,378.7,378.2,378.23,7620.0,350.3773,350.4236,349.9609,349.9887,7620.0
2020-11-16 11:55:00,378.28,378.82,378.28,378.57,10977.0,350.0349,350.5346,350.0349,350.3033,10977.0
2020-11-16 12:00:00,378.5,379.16,378.44,379.16,6635.0,350.2385,350.8492,350.183,350.8492,6635.0
2020-11-16 12:05:00,379.19,379.19,378.57,378.57,3377.0,350.877,350.877,350.3033,350.3033,3377.0
2020-11-16 12:10:00,378.76,379.01,378.76,378.9,6245.0,350.4791,350.7104,350.4791,350.6086,6245.0
2020-11-16 12:15:00,378.8,378.9,378.57,378.74,2616.0,350.5161,350.6086,350.3033,350.4606,2616.0
2020-11-16 12:20:00,378.77,378.83,378.31,378.73,6823.0,350.4884,350.5439,350.0627,350.4513,6823.0
2020-11-16 12:25:00,378.63,379.2,378.63,379.19,4351.0,350.3588,350.8862,350.3588,350.877,4351.0
2020-11-16 12:30:00,379.09,379.15,378.73,378.74,5367.0,350.7845,350.84,350.4513,350.4606,5367.0
2020-11-16 12:35:00,378.56,378.9,378.53,378.67,5704.0,350.294,350.6086,350.2663,350.3958,5704.0
2020-11-16 12:40:00,378.76,378.88,378.55,378.88,5375.0,350.4791,350.5901,350.2848,350.5901,5375.0
2020-11-16 12:45:00,378.94,378.94,378.5,378.74,3368.0,350.6457,350.6457,350.2385,350.4606,3368.0
2020-11-16 12:50:00,378.8,379.12,378.77,379.0,5110.0,350.5161,350.8122,350.4884,350.7012,5110.0
2020-11-16 12:55:00,379.02,379.42,378.98,379.34,4719.0,350.7197,351.0898,350.6827,351.0158,4719.0
2020-11-16 13:00:00,379.41,379.63,379.25,379.47,11538.0,351.0806,351.2841,350.9325,351.1361,11538.0
2020-11-16 13:05:00,379.44,379.74,379.29,379.46,5896.0,351.1083,351.3859,350.9695,351.1268,5896.0
2020-11-16 13:10:00,379.56,379.56,379.25,379.36,6115.0,351.2194,351.2194,350.9325,351.0343,6115.0
2020-11-16 13:15:00,379.33,379.44,378.81,379.23,6602.0,351.0065,351.1083,350.5254,350.914,6602.0
2020-11-16 13:20:00,379.36,379.42,379.04,379.25,6412.0,351.0343,351.0898,350.7382,350.9325,6412.0
2020-11-16 13:25:00,379.12,379.12,378.5,378.77,8087.0,350.8122,350.8122,350.2385,350.4884,8087.0
2020-11-16 13:30:00,378.78,379.42,378.68,379.05,6114.0,350.4976,351.0898,350.4051,350.7474,6114.0
2020-11-16 13:35:00,379.12,379.3,378.85,378.85,3000.0,350.8122,350.9788,350.5624,350.5624,3000.0
2020-11-16 13:40:00,378.84,378.91,378.5,378.5,8899.0,350.5531,350.6179,350.2385,350.2385,8899.0
2020-11-16 13:45:00,378.46,379.13,378.46,378.88,3623.0,350.2015,350.8215,350.2015,350.5901,3623.0
2020-11-16 13:50:00,379.07,379.29,378.95,378.99,2946.0,350.766,350.9695,350.6549,350.6919,2946.0
2020-11-16 13:55:00,378.98,379.13,378.94,379.04,2200.0,350.6827,350.8215,350.6457,350.7382,2200.0
2020-11-16 14:00:00,379.11,379.24,378.85,378.99,6550.0,350.803,350.9233,350.5624,350.6919,6550.0
2020-11-16 14:05:00,378.93,379.23,378.93,379.03,2263.0,350.6364,350.914,350.6364,350.7289,2263.0
2020-11-16 14:10:00,379.12,379.37,378.97,379.37,3633.0,350.8122,351.0436,350.6734,351.0436,3633.0
2020-11-16 14:15:00,379.25,379.49,379.21,379.49,10404.0,350.9325,351.1546,350.8955,351.1546,10404.0
2020-11-16 14:20:00,379.48,379.55,379.22,379.46,4117.0,351.1453,351.2101,350.9048,351.1268,4117.0
2020-11-16 14:25:00,379.33,379.49,379.3,379.3,4580.0,351.0065,351.1546,350.9788,350.9788,4580.0
2020-11-16 14:30:00,379.43,379.45,378.88,379.0,4434.0,351.0991,351.1176,350.5901,350.7012,4434.0
2020-11-16 14:35:00,378.88,379.2,378.88,379.13,6727.0,350.5901,350.8862,350.5901,350.8215,6727.0
2020-11-16 14:40:00,379.24,379.25,378.88,379.08,5175.0,350.9233,350.9325,350.5901,350.7752,5175.0
2020-11-16 14:45:00,378.99,379.06,378.39,378.55,8088.0,350.6919,350.7567,350.1367,350.2848,8088.0
2020-11-16 14:50:00,378.62,378.81,378.46,378.47,3720.0,350.3496,350.5254,350.2015,350.2108,3720.0
2020-11-16 14:55:00,378.4,378.91,378.4,378.67,5221.0,350.146,350.6179,350.146,350.3958,5221.0
2020-11-16 15:00:00,378.58,378.72,378.15,378.21,6640.0,350.3125,350.4421,349.9146,349.9702,6640.0
2020-11-16 15:05:00,378.12,378.31,378.05,378.2,9756.0,349.8869,350.0627,349.8221,349.9609,9756.0
2020-11-16 15:10:00,378.25,378.81,378.25,378.5,7301.0,350.0072,350.5254,350.0072,350.2385,7301.0
2020-11-16 15:15:00,378.38,378.48,378.11,378.44,4461.0,350.1275,350.22,349.8776,350.183,4461.0
2020-11-16 15:20:00,378.38,378.82,378.25,378.53,7344.0,350.1275,350.5346,350.0072,350.2663,7344.0
2020-11-16 15:25:00,378.51,378.61,378.07,378.44,11006.0,350.2478,350.3403,349.8406,350.183,11006.0
2020-11-16 15:30:00,378.47,378.77,378.32,378.67,8649.0,350.2108,350.4884,350.072,350.3958,8649.0
2020-11-16 15:35:00,378.72,378.93,378.5,378.83,12480.0,350.4421,350.6364,350.2385,350.5439,12480.0
2020-11-16 15:40:00,378.96,379.19,378.54,379.06,10778.0,350.6642,350.877,350.2755,350.7567,10778.0
2020-11-16 15:45:00,379.06,379.3,378.86,378.98,11567.0,350.7567,350.9788,350.5716,350.6827,11567.0
2020-11-16 15:50:00,378.85,379.13,378.45,379.1,20720.0,350.5624,350.8215,350.1922,350.7937,20720.0
2020-11-16 15:55:00,378.9,380.06,378.66,379.8,58972.0,350.6086,351.682,350.3866,351.4414,58972.0
2020-11-17 09:30:00,387.49,387.7,383.44,384.92,164411.0,358.5573,358.7516,354.8097,356.1792,164411.0
2020-11-17 09:35:00,384.95,385.15,384.0,384.94,53034.0,356.2069,356.392,355.3278,356.1977,53034.0
2020-11-17 09:40:00,384.96,385.91,384.16,384.23,72969.0,356.2162,357.0952,355.4759,355.5407,72969.0
2020-11-17 09:45:00,384.23,385.93,384.07,385.86,38161.0,355.5407,357.1137,355.3926,357.049,38161.0
2020-11-17 09:50:00,385.8,386.8,385.57,386.58,35943.0,356.9934,357.9188,356.7806,357.7152,35943.0
2020-11-17 09:55:00,386.61,387.45,386.2,387.4,40348.0,357.743,358.5202,357.3636,358.474,40348.0
2020-11-17 10:00:00,387.31,388.25,387.3,387.87,56848.0,358.3907,359.2605,358.3814,358.9089,56848.0
2020-11-17 10:05:00,387.78,388.36,387.73,388.09,39782.0,358.8256,359.3623,358.7793,359.1125,39782.0
2020-11-17 10:10:00,388.09,388.48,387.97,388.21,34913.0,359.1125,359.4733,359.0014,359.2235,34913.0
2020-11-17 10:15:00,388.17,388.26,387.61,388.0,42454.0,359.1865,359.2698,358.6683,359.0292,42454.0
2020-11-17 10:20:00,388.0,388.09,387.66,387.73,49556.0,359.0292,359.1125,358.7146,358.7793,49556.0
2020-11-17 10:25:00,387.75,388.25,387.27,387.54,55302.0,358.7978,359.2605,358.3537,358.6035,55302.0
2020-11-17 10:30:00,387.51,388.05,387.37,387.39,29424.0,358.5758,359.0754,358.4462,358.4647,29424.0
2020-11-17 10:35:00,387.54,387.79,387.08,387.55,15730.0,358.6035,358.8349,358.1779,358.6128,15730.0
2020-11-17 10:40:00,387.42,387.79,387.27,387.56,17453.0,358.4925,358.8349,358.3537,358.622,17453.0
2020-11-17 10:45:00,387.52,387.52,386.47,386.48,16341.0,358.585,358.585,357.6134,357.6227,16341.0
2020-11-17 10:50:00,386.4,387.2,386.15,387.05,21730.0,357.5486,358.2889,357.3173,358.1501,21730.0
2020-11-17 10:55:00,386.95,386.95,386.12,386.86,18099.0,358.0576,358.0576,357.2896,357.9743,18099.0
2020-11-17 11:00:00,386.88,387.54,386.74,386.94,11176.0,357.9928,358.6035,357.8633,358.0483,11176.0
2020-11-17 11:05:00,386.94,387.19,386.8,387.13,11552.0,358.0483,358.2797,357.9188,358.2241,11552.0
2020-11-17 11:10:00,387.01,387.01,386.34,386.92,10866.0,358.1131,358.1131,357.4931,358.0298,10866.0
2020-11-17 11:15:00,386.93,386.99,386.49,386.52,12447.0,358.0391,358.0946,357.6319,357.6597,12447.0
2020-11-17 11:20:00,386.62,386.62,386.05,386.12,10664.0,357.7522,357.7522,357.2248,357.2896,10664.0
2020-11-17 11:25:00,386.11,387.0,385.93,386.25,19136.0,357.2803,358.1038,357.1137,357.4098,19136.0
2020-11-17 11:30:00,386.11,386.52,385.71,386.37,15294.0,357.2803,357.6597,356.9102,357.5209,15294.0
2020-11-17 11:35:00,386.24,386.54,386.22,386.3,7156.0,357.4006,357.6782,357.3821,357.4561,7156.0
2020-11-17 11:40:00,386.26,386.82,386.19,386.19,10318.0,357.4191,357.9373,357.3543,357.3543,10318.0
2020-11-17 11:45:00,386.17,386.38,385.77,386.03,14835.0,357.3358,357.5301,356.9657,357.2063,14835.0
2020-11-17 11:50:00,385.97,386.08,385.65,385.94,16009.0,357.1508,357.2525,356.8546,357.123,16009.0
2020-11-17 11:55:00,385.87,386.0,385.6,385.85,6336.0,357.0582,357.1785,356.8084,357.0397,6336.0
2020-11-17 12:00:00,385.89,386.85,385.89,386.85,13549.0,357.0767,357.965,357.0767,357.965,13549.0
2020-11-17 12:05:00,386.72,387.5,386.69,387.42,19420.0,357.8448,358.5665,357.817,358.4925,19420.0
2020-11-17 12:10:00,387.42,387.82,387.22,387.82,20371.0,358.4925,358.8626,358.3074,358.8626,20371.0
2020-11-17 12:15:00,387.83,388.1,387.47,387.61,11739.0,358.8719,359.1217,358.5388,358.6683,11739.0
2020-11-17 12:20:00,387.56,387.62,386.53,386.57,9237.0,358.622,358.6776,357.6689,357.706,9237.0
2020-11-17 12:25:00,386.53,386.64,385.82,385.99,11925.0,357.6689,357.7707,357.012,357.1693,11925.0
2020-11-17 12:30:00,385.98,386.01,385.47,385.5,11590.0,357.16,357.1878,356.6881,356.7158,11590.0
2020-11-17 12:35:00,385.45,385.74,385.32,385.62,11629.0,356.6696,356.9379,356.5493,356.8269,11629.0
2020-11-17 12:40:00,385.57,385.61,385.18,385.42,14637.0,356.7806,356.8176,356.4197,356.6418,14637.0
2020-11-17 12:45:00,385.42,385.49,385.05,385.18,7246.0,356.6418,356.7066,356.2994,356.4197,7246.0
2020-11-17 12:50:00,385.19,385.83,385.19,385.52,8469.0,356.429,357.0212,356.429,356.7344,8469.0
2020-11-17 12:55:00,385.54,385.71,385.14,385.24,14762.0,356.7529,356.9102,356.3827,356.4753,14762.0
2020-11-17 13:00:00,385.29,386.15,385.29,386.1,14879.0,356.5215,357.3173,356.5215,357.271,14879.0
2020-11-17 13:05:00,385.96,386.05,385.51,385.58,13092.0,357.1415,357.2248,356.7251,356.7899,13092.0
2020-11-17 13:10:00,385.6,385.6,385.12,385.3,16055.0,356.8084,356.8084,356.3642,356.5308,16055.0
2020-11-17 13:15:00,385.29,385.63,385.15,385.16,10630.0,356.5215,356.8361,356.392,356.4012,10630.0
2020-11-17 13:20:00,385.08,385.33,384.8,384.85,26875.0,356.3272,356.5585,356.0681,356.1144,26875.0
2020-11-17 13:25:00,384.9,385.12,384.48,384.83,20112.0,356.1606,356.3642,355.772,356.0959,20112.0
2020-11-17 13:30:00,384.87,385.05,384.18,384.18,20844.0,356.1329,356.2994,355.4944,355.4944,20844.0
2020-11-17 13:35:00,384.21,384.34,383.85,383.93,19155.0,355.5222,355.6425,355.189,355.2631,19155.0
2020-11-17 13:40:00,383.93,384.41,383.85,384.19,15562.0,355.2631,355.7072,355.189,355.5037,15562.0
2020-11-17 13:45:00,384.28,384.32,383.9,384.18,10289.0,355.5869,355.624,355.2353,355.4944,10289.0
2020-11-17 13:50:00,384.2,384.52,384.02,384.18,14901.0,355.5129,355.809,355.3464,355.4944,14901.0
2020-11-17 13:55:00,384.04,384.35,383.88,384.35,10803.0,355.3649,355.6517,355.2168,355.6517,10803.0
2020-11-17 14:00:00,384.25,384.74,384.13,384.7,12877.0,355.5592,356.0126,355.4481,355.9756,12877.0
2020-11-17 14:05:00,384.63,384.9,384.5,384.72,10014.0,355.9108,356.1606,355.7905,355.9941,10014.0
2020-11-17 14:10:00,384.72,384.85,384.25,384.76,15301.0,355.9941,356.1144,355.5592,356.0311,15301.0
2020-11-17 14:15:00,384.72,384.73,384.0,384.16,21706.0,355.9941,356.0033,355.3278,355.4759,21706.0
2020-11-17 14:20:00,384.16,384.67,384.09,384.65,12256.0,355.4759,355.9478,355.4111,355.9293,12256.0
2020-11-17 14:25:00,384.69,384.72,384.3,384.37,11080.0,355.9663,355.9941,355.6054,355.6702,11080.0
2020-11-17 14:30:00,384.37,384.51,384.03,384.17,7181.0,355.6702,355.7998,355.3556,355.4852,7181.0
2020-11-17 14:35:00,384.18,384.85,384.17,384.51,11632.0,355.4944,356.1144,355.4852,355.7998,11632.0
2020-11-17 14:40:00,384.53,384.63,384.24,384.42,11557.0,355.8183,355.9108,355.5499,355.7165,11557.0
2020-11-17 14:45:00,384.54,384.62,384.25,384.38,8164.0,355.8275,355.9016,355.5592,355.6795,8164.0
2020-11-17 14:50:00,384.33,384.39,384.0,384.03,15104.0,355.6332,355.6887,355.3278,355.3556,15104.0
2020-11-17 14:55:00,384.06,384.19,383.71,383.83,12613.0,355.3834,355.5037,355.0595,355.1705,12613.0
2020-11-17 15:00:00,383.9,383.9,383.5,383.69,12518.0,355.2353,355.2353,354.8652,355.041,12518.0
2020-11-17 15:05:00,383.69,383.83,383.45,383.5,9642.0,355.041,355.1705,354.8189,354.8652,9642.0
2020-11-17 15:10:00,383.58,383.62,383.28,383.62,11020.0,354.9392,354.9762,354.6616,354.9762,11020.0
2020-11-17 15:15:00,383.62,383.98,383.61,383.75,12669.0,354.9762,355.3093,354.967,355.0965,12669.0
2020-11-17 15:20:00,383.7,383.7,382.96,383.1,20836.0,355.0502,355.0502,354.3655,354.495,20836.0
2020-11-17 15:25:00,383.11,383.58,383.1,383.51,11919.0,354.5043,354.9392,354.495,354.8744,11919.0
2020-11-17 15:30:00,383.4,383.69,383.37,383.5,19491.0,354.7726,355.041,354.7449,354.8652,19491.0
2020-11-17 15:35:00,383.51,383.56,383.06,383.42,18806.0,354.8744,354.9207,354.458,354.7912,18806.0
2020-11-17 15:40:00,383.42,383.42,382.75,383.19,25806.0,354.7912,354.7912,354.1712,354.5783,25806.0
2020-11-17 15:45:00,382.99,383.07,382.6,383.0,26599.0,354.3933,354.4673,354.0324,354.4025,26599.0
2020-11-17 15:50:00,382.91,382.95,381.87,382.26,57924.0,354.3192,354.3562,353.3569,353.7178,57924.0
2020-11-17 15:55:00,382.11,382.43,381.79,381.79,120538.0,353.579,353.8751,353.2829,353.2829,120538.0
2020-11-18 09:30:00,382.59,383.46,381.73,383.13,87967.0,354.0231,354.8282,353.2273,354.5228,87967.0
2020-11-18 09:35:00,382.96,384.62,382.95,384.35,44564.0,354.3655,355.9016,354.3562,355.6517,44564.0
2020-11-18 09:40:00,384.18,384.21,383.13,383.87,23499.0,355.4944,355.5222,354.5228,355.2076,23499.0
2020-11-18 09:45:00,383.86,383.87,383.2,383.47,18389.0,355.1983,355.2076,354.5876,354.8374,18389.0
2020-11-18 09:50:00,383.42,383.54,382.75,383.19,19202.0,354.7912,354.9022,354.1712,354.5783,19202.0
2020-11-18 09:55:00,383.14,383.48,382.84,383.26,8936.0,354.5321,354.8467,354.2545,354.6431,8936.0
2020-11-18 10:00:00,383.38,383.68,383.06,383.28,19395.0,354.7541,355.0317,354.458,354.6616,19395.0
2020-11-18 10:05:00,383.4,384.39,383.29,384.26,14370.0,354.7726,355.6887,354.6709,355.5684,14370.0
2020-11-18 10:10:00,384.34,384.58,383.77,384.57,10636.0,355.6425,355.8645,355.115,355.8553,10636.0
2020-11-18 10:15:00,384.59,385.9,384.58,385.9,24424.0,355.8738,357.086,355.8645,357.086,24424.0
2020-11-18 10:20:00,385.96,386.49,385.5,386.49,20688.0,357.1415,357.6319,356.7158,357.6319,20688.0
2020-11-18 10:25:00,386.41,386.8,386.37,386.71,19000.0,357.5579,357.9188,357.5209,357.8355,19000.0
2020-11-18 10:30:00,386.62,386.69,386.12,386.49,14660.0,357.7522,357.817,357.2896,357.6319,14660.0
2020-11-18 10:35:00,386.59,387.0,386.43,387.0,19260.0,357.7245,358.1038,357.5764,358.1038,19260.0
2020-11-18 10:40:00,386.96,387.47,386.92,387.37,13578.0,358.0668,358.5388,358.0298,358.4462,13578.0
2020-11-18 10:45:00,387.43,387.73,386.9,387.4,28041.0,358.5017,358.7793,358.0113,358.474,28041.0
2020-11-18 10:50:00,387.49,387.65,387.18,387.47,13340.0,358.5573,358.7053,358.2704,358.5388,13340.0
2020-11-18 10:55:00,387.5,387.83,387.14,387.83,13347.0,358.5665,358.8719,358.2334,358.8719,13347.0
2020-11-18 11:00:00,387.98,388.0,387.67,387.9,22807.0,359.0107,359.0292,358.7238,358.9366,22807.0
2020-11-18 11:05:00,387.94,388.05,387.52,387.56,28891.0,358.9737,359.0754,358.585,358.622,28891.0
2020-11-18 11:10:00,387.57,387.73,386.79,387.0,23811.0,358.6313,358.7793,357.9095,358.1038,23811.0
2020-11-18 11:15:00,387.0,387.0,386.21,386.22,19262.0,358.1038,358.1038,357.3728,357.3821,19262.0
2020-11-18 11:20:00,386.21,386.72,386.01,386.72,14336.0,357.3728,357.8448,357.1878,357.8448,14336.0
2020-11-18 11:25:00,386.77,387.32,386.56,386.62,20689.0,357.891,358.4,357.6967,357.7522,20689.0
2020-11-18 11:30:00,386.62,386.7,386.14,386.45,5261.0,357.7522,357.8262,357.3081,357.5949,5261.0
2020-11-18 11:35:00,386.44,386.51,385.51,385.67,15359.0,357.5857,357.6504,356.7251,356.8732,15359.0
2020-11-18 11:40:00,385.75,385.79,385.18,385.18,11520.0,356.9472,356.9842,356.4197,356.4197,11520.0
2020-11-18 11:45:00,385.18,385.52,385.07,385.44,8770.0,356.4197,356.7344,356.318,356.6603,8770.0
2020-11-18 11:50:00,385.43,385.62,385.25,385.29,7341.0,356.6511,356.8269,356.4845,356.5215,7341.0
2020-11-18 11:55:00,385.25,385.33,385.18,385.26,2826.0,356.4845,356.5585,356.4197,356.4938,2826.0
2020-11-18 12:00:00,385.28,386.24,385.24,385.75,13112.0,356.5123,357.4006,356.4753,356.9472,13112.0
2020-11-18 12:05:00,385.81,386.33,385.8,386.23,9706.0,357.0027,357.4839,356.9934,357.3913,9706.0
2020-11-18 12:10:00,386.21,386.47,386.19,386.45,8069.0,357.3728,357.6134,357.3543,357.5949,8069.0
2020-11-18 12:15:00,386.47,386.57,386.36,386.41,6812.0,357.6134,357.706,357.5116,357.5579,6812.0
2020-11-18 12:20:00,386.49,386.65,386.4,386.52,5760.0,357.6319,357.78,357.5486,357.6597,5760.0
2020-11-18 12:25:00,386.51,386.51,386.05,386.37,10086.0,357.6504,357.6504,357.2248,357.5209,10086.0
2020-11-18 12:30:00,386.27,386.72,386.27,386.72,8370.0,357.4284,357.8448,357.4284,357.8448,8370.0
2020-11-18 12:35:00,386.78,387.08,386.59,386.69,7360.0,357.9003,358.1779,357.7245,357.817,7360.0
2020-11-18 12:40:00,386.65,386.68,386.28,386.38,8017.0,357.78,357.8077,357.4376,357.5301,8017.0
2020-11-18 12:45:00,386.45,386.45,386.13,386.18,4625.0,357.5949,357.5949,357.2988,357.3451,4625.0
2020-11-18 12:50:00,386.12,386.39,385.78,385.94,6820.0,357.2896,357.5394,356.9749,357.123,6820.0
2020-11-18 12:55:00,385.9,386.08,385.61,385.67,5565.0,357.086,357.2525,356.8176,356.8732,5565.0
2020-11-18 13:00:00,385.76,386.08,385.57,386.08,5796.0,356.9564,357.2525,356.7806,357.2525,5796.0
2020-11-18 13:05:00,386.06,386.66,386.0,386.54,9109.0,357.234,357.7892,357.1785,357.6782,9109.0
2020-11-18 13:10:00,386.56,386.56,386.06,386.26,6176.0,357.6967,357.6967,357.234,357.4191,6176.0
2020-11-18 13:15:00,386.27,386.36,386.13,386.17,3151.0,357.4284,357.5116,357.2988,357.3358,3151.0
2020-11-18 13:20:00,386.06,386.14,385.89,386.09,7544.0,357.234,357.3081,357.0767,357.2618,7544.0
2020-11-18 13:25:00,386.13,386.13,385.53,385.58,10037.0,357.2988,357.2988,356.7436,356.7899,10037.0
2020-11-18 13:30:00,385.6,385.98,385.51,385.98,4062.0,356.8084,357.16,356.7251,357.16,4062.0
2020-11-18 13:35:00,386.0,386.12,385.81,385.81,4787.0,357.1785,357.2896,357.0027,357.0027,4787.0
2020-11-18 13:40:00,385.82,385.91,385.64,385.86,4557.0,357.012,357.0952,356.8454,357.049,4557.0
2020-11-18 13:45:00,385.85,385.92,385.58,385.85,6346.0,357.0397,357.1045,356.7899,357.0397,6346.0
2020-11-18 13:50:00,385.7,385.85,385.41,385.58,5398.0,356.9009,357.0397,356.6326,356.7899,5398.0
2020-11-18 13:55:00,385.58,385.91,385.29,385.8,14420.0,356.7899,357.0952,356.5215,356.9934,14420.0
2020-11-18 14:00:00,385.75,386.54,385.58,386.26,15407.0,356.9472,357.6782,356.7899,357.4191,15407.0
2020-11-18 14:05:00,386.17,386.48,386.17,386.22,6176.0,357.3358,357.6227,357.3358,357.3821,6176.0
2020-11-18 14:10:00,386.16,386.39,385.96,385.96,6557.0,357.3266,357.5394,357.1415,357.1415,6557.0
2020-11-18 14:15:00,385.86,385.9,385.47,385.67,5491.0,357.049,357.086,356.6881,356.8732,5491.0
2020-11-18 14:20:00,385.59,385.61,385.07,385.08,7706.0,356.7991,356.8176,356.318,356.3272,7706.0
2020-11-18 14:25:00,385.16,385.25,384.89,385.2,9490.0,356.4012,356.4845,356.1514,356.4382,9490.0
2020-11-18 14:30:00,385.14,385.21,384.77,384.86,6734.0,356.3827,356.4475,356.0404,356.1236,6734.0
2020-11-18 14:35:00,384.85,385.13,384.75,385.12,6685.0,356.1144,356.3735,356.0218,356.3642,6685.0
2020-11-18 14:40:00,385.05,385.18,384.8,385.12,8697.0,356.2994,356.4197,356.0681,356.3642,8697.0
2020-11-18 14:45:00,385.05,385.18,384.91,384.93,5115.0,356.2994,356.4197,356.1699,356.1884,5115.0
2020-11-18 14:50:00,384.93,385.57,384.93,385.46,7418.0,356.1884,356.7806,356.1884,356.6788,7418.0
2020-11-18 14:55:00,385.28,385.53,385.08,385.09,13884.0,356.5123,356.7436,356.3272,356.3365,13884.0
2020-11-18 15:00:00,385.27,385.27,384.68,384.69,6695.0,356.503,356.503,355.9571,355.9663,6695.0
2020-11-18 15:05:00,384.86,385.2,384.66,385.2,8834.0,356.1236,356.4382,355.9386,356.4382,8834.0
2020-11-18 15:10:00,385.25,385.54,385.21,385.54,12236.0,356.4845,356.7529,356.4475,356.7529,12236.0
2020-11-18 15:15:00,385.4,385.53,384.68,384.86,7105.0,356.6233,356.7436,355.9571,356.1236,7105.0
2020-11-18 15:20:00,384.96,385.21,384.67,385.05,7913.0,356.2162,356.4475,355.9478,356.2994,7913.0
2020-11-18 15:25:00,385.04,385.14,384.31,384.53,12607.0,356.2902,356.3827,355.6147,355.8183,12607.0
2020-11-18 15:30:00,384.51,384.57,383.92,384.43,12137.0,355.7998,355.8553,355.2538,355.7257,12137.0
2020-11-18 15:35:00,384.44,384.44,383.56,383.66,12090.0,355.735,355.735,354.9207,355.0132,12090.0
2020-11-18 15:40:00,383.71,383.79,383.25,383.25,18596.0,355.0595,355.1335,354.6338,354.6338,18596.0
2020-11-18 15:45:00,383.35,383.56,382.97,383.3,25809.0,354.7264,354.9207,354.3748,354.6801,25809.0
2020-11-18 15:50:00,383.52,383.54,382.25,382.25,36172.0,354.8837,354.9022,353.7085,353.7085,36172.0
2020-11-18 15:55:00,382.35,382.91,382.0,382.15,60607.0,353.801,354.3192,353.4772,353.616,60607.0
2020-11-19 09:30:00,383.68,384.0,381.29,382.28,83388.0,355.0317,355.3278,352.8202,353.7363,83388.0
2020-11-19 09:35:00,382.27,382.68,381.5,381.57,29577.0,353.727,354.1064,353.0145,353.0793,29577.0
2020-11-19 09:40:00,381.43,381.58,380.31,381.34,23983.0,352.9497,353.0885,351.9134,352.8665,23983.0
2020-11-19 09:45:00,381.3,381.84,381.0,381.73,14714.0,352.8294,353.3291,352.5518,353.2273,14714.0
2020-11-19 09:50:00,381.91,382.58,381.68,382.46,22290.0,353.3939,354.0139,353.1811,353.9028,22290.0
2020-11-19 09:55:00,382.61,383.76,382.33,382.33,15915.0,354.0416,355.1058,353.7825,353.7825,15915.0
2020-11-19 10:00:00,382.36,383.62,382.21,383.56,11658.0,353.8103,354.9762,353.6715,354.9207,11658.0
2020-11-19 10:05:00,383.58,383.92,383.14,383.4,25715.0,354.9392,355.2538,354.5321,354.7726,25715.0
2020-11-19 10:10:00,383.28,383.49,382.45,382.77,11375.0,354.6616,354.8559,353.8936,354.1897,11375.0
2020-11-19 10:15:00,382.78,383.29,382.46,382.63,12573.0,354.1989,354.6709,353.9028,354.0601,12573.0
2020-11-19 10:20:00,382.45,383.0,382.45,382.95,23635.0,353.8936,354.4025,353.8936,354.3562,23635.0
2020-11-19 10:25:00,382.72,383.26,382.56,383.19,10812.0,354.1434,354.6431,353.9954,354.5783,10812.0
2020-11-19 10:30:00,383.3,383.42,382.66,382.67,11617.0,354.6801,354.7912,354.0879,354.0972,11617.0
2020-11-19 10:35:00,382.71,383.29,382.66,383.23,6450.0,354.1342,354.6709,354.0879,354.6153,6450.0
2020-11-19 10:40:00,383.29,383.5,382.76,382.83,9342.0,354.6709,354.8652,354.1804,354.2452,9342.0
2020-11-19 10:45:00,382.83,383.5,382.83,383.25,6281.0,354.2452,354.8652,354.2452,354.6338,6281.0
2020-11-19 10:50:00,383.31,383.52,382.77,382.98,8735.0,354.6894,354.8837,354.1897,354.384,8735.0
2020-11-19 10:55:00,382.96,383.56,382.93,383.23,15791.0,354.3655,354.9207,354.3377,354.6153,15791.0
2020-11-19 11:00:00,383.21,383.45,383.0,383.0,16295.0,354.5968,354.8189,354.4025,354.4025,16295.0
2020-11-19 11:05:00,382.95,383.26,382.95,383.18,19237.0,354.3562,354.6431,354.3562,354.5691,19237.0
2020-11-19 11:10:00,383.11,383.33,382.9,383.19,12448.0,354.5043,354.7079,354.31,354.5783,12448.0
2020-11-19 11:15:00,383.26,383.6,383.17,383.55,11924.0,354.6431,354.9577,354.5598,354.9114,11924.0
2020-11-19 11:20:00,383.55,384.42,383.43,384.21,13794.0,354.9114,355.7165,354.8004,355.5222,13794.0
2020-11-19 11:25:00,384.05,384.71,384.05,384.09,15459.0,355.3741,355.9848,355.3741,355.4111,15459.0
2020-11-19 11:30:00,384.29,384.37,384.01,384.01,9234.0,355.5962,355.6702,355.3371,355.3371,9234.0
2020-11-19 11:35:00,384.02,384.08,383.66,384.0,10197.0,355.3464,355.4019,355.0132,355.3278,10197.0
2020-11-19 11:40:00,383.97,384.01,383.58,383.67,7144.0,355.3001,355.3371,354.9392,355.0225,7144.0
2020-11-19 11:45:00,383.64,384.04,383.41,383.63,6764.0,354.9947,355.3649,354.7819,354.9855,6764.0
2020-11-19 11:50:00,383.59,383.75,383.39,383.52,7267.0,354.9485,355.0965,354.7634,354.8837,7267.0
2020-11-19 11:55:00,383.36,383.5,383.08,383.28,6185.0,354.7356,354.8652,354.4765,354.6616,6185.0
2020-11-19 12:00:00,383.23,383.29,382.91,383.04,7309.0,354.6153,354.6709,354.3192,354.4395,7309.0
2020-11-19 12:05:00,383.08,383.65,383.0,383.56,14084.0,354.4765,355.004,354.4025,354.9207,14084.0
2020-11-19 12:10:00,383.56,384.1,383.42,383.9,13568.0,354.9207,355.4204,354.7912,355.2353,13568.0
2020-11-19 12:15:00,383.85,383.85,383.56,383.62,6130.0,355.189,355.189,354.9207,354.9762,6130.0
2020-11-19 12:20:00,383.68,383.79,383.33,383.61,8107.0,355.0317,355.1335,354.7079,354.967,8107.0
2020-11-19 12:25:00,383.61,383.68,383.47,383.68,3408.0,354.967,355.0317,354.8374,355.0317,3408.0
2020-11-19 12:30:00,383.65,383.68,382.92,382.92,4900.0,355.004,355.0317,354.3285,354.3285,4900.0
2020-11-19 12:35:00,383.0,383.31,382.71,383.07,4100.0,354.4025,354.6894,354.1342,354.4673,4100.0
2020-11-19 12:40:00,383.08,383.27,382.5,382.5,6670.0,354.4765,354.6524,353.9398,353.9398,6670.0
2020-11-19 12:45:00,382.51,382.57,382.13,382.13,6581.0,353.9491,354.0046,353.5975,353.5975,6581.0
2020-11-19 12:50:00,382.13,382.42,381.87,381.87,9687.0,353.5975,353.8658,353.3569,353.3569,9687.0
2020-11-19 12:55:00,382.1,382.37,382.1,382.16,3884.0,353.5697,353.8196,353.5697,353.6252,3884.0
2020-11-19 13:00:00,382.16,382.6,382.0,382.49,5617.0,353.6252,354.0324,353.4772,353.9306,5617.0
2020-11-19 13:05:00,382.37,382.81,382.37,382.81,4938.0,353.8196,354.2267,353.8196,354.2267,4938.0
2020-11-19 13:10:00,382.8,382.82,382.44,382.62,5572.0,354.2174,354.236,353.8843,354.0509,5572.0
2020-11-19 13:15:00,382.61,382.76,382.47,382.65,2715.0,354.0416,354.1804,353.9121,354.0786,2715.0
2020-11-19 13:20:00,382.5,382.94,382.5,382.89,8282.0,353.9398,354.347,353.9398,354.3007,8282.0
2020-11-19 13:25:00,382.86,383.12,382.75,382.82,4960.0,354.273,354.5136,354.1712,354.236,4960.0
2020-11-19 13:30:00,382.64,382.79,382.42,382.42,3794.0,354.0694,354.2082,353.8658,353.8658,3794.0
2020-11-19 13:35:00,382.51,382.71,382.31,382.32,3988.0,353.9491,354.1342,353.764,353.7733,3988.0
2020-11-19 13:40:00,382.32,382.32,381.93,382.14,6437.0,353.7733,353.7733,353.4124,353.6067,6437.0
2020-11-19 13:45:00,382.28,382.34,382.09,382.22,4434.0,353.7363,353.7918,353.5605,353.6808,4434.0
2020-11-19 13:50:00,382.17,382.51,382.16,382.3,10398.0,353.6345,353.9491,353.6252,353.7548,10398.0
2020-11-19 13:55:00,382.28,382.4,382.16,382.34,3204.0,353.7363,353.8473,353.6252,353.7918,3204.0
2020-11-19 14:00:00,382.35,382.58,382.26,382.33,8465.0,353.801,354.0139,353.7178,353.7825,8465.0
2020-11-19 14:05:00,382.33,382.33,382.2,382.24,7296.0,353.7825,353.7825,353.6622,353.6993,7296.0
2020-11-19 14:10:00,382.15,382.45,382.13,382.41,4882.0,353.616,353.8936,353.5975,353.8566,4882.0
2020-11-19 14:15:00,382.36,382.44,382.18,382.35,2868.0,353.8103,353.8843,353.6437,353.801,2868.0
2020-11-19 14:20:00,382.35,382.39,382.23,382.31,7277.0,353.801,353.8381,353.69,353.764,7277.0
2020-11-19 14:25:00,382.34,382.58,382.34,382.46,10600.0,353.7918,354.0139,353.7918,353.9028,10600.0
2020-11-19 14:30:00,382.57,382.81,382.57,382.73,7266.0,354.0046,354.2267,354.0046,354.1527,7266.0
2020-11-19 14:35:00,382.7,382.98,382.57,382.7,9830.0,354.1249,354.384,354.0046,354.1249,9830.0
2020-11-19 14:40:00,382.74,383.11,382.74,382.83,4597.0,354.1619,354.5043,354.1619,354.2452,4597.0
2020-11-19 14:45:00,382.81,383.08,382.75,382.75,6773.0,354.2267,354.4765,354.1712,354.1712,6773.0
2020-11-19 14:50:00,382.79,382.9,382.6,382.6,9097.0,354.2082,354.31,354.0324,354.0324,9097.0
2020-11-19 14:55:00,382.6,383.0,382.59,382.87,9297.0,354.0324,354.4025,354.0231,354.2822,9297.0
2020-11-19 15:00:00,382.87,383.2,382.71,382.98,10569.0,354.2822,354.5876,354.1342,354.384,10569.0
2020-11-19 15:05:00,382.92,383.01,382.76,382.99,6440.0,354.3285,354.4118,354.1804,354.3933,6440.0
2020-11-19 15:10:00,382.99,383.65,382.98,383.52,10910.0,354.3933,355.004,354.384,354.8837,10910.0
2020-11-19 15:15:00,383.47,383.47,382.92,382.98,6029.0,354.8374,354.8374,354.3285,354.384,6029.0
2020-11-19 15:20:00,382.99,383.43,382.95,383.28,6249.0,354.3933,354.8004,354.3562,354.6616,6249.0
2020-11-19 15:25:00,383.23,383.41,383.1,383.36,6200.0,354.6153,354.7819,354.495,354.7356,6200.0
2020-11-19 15:30:00,383.36,383.47,383.12,383.46,13699.0,354.7356,354.8374,354.5136,354.8282,13699.0
2020-11-19 15:35:00,383.46,383.95,383.41,383.88,19070.0,354.8282,355.2816,354.7819,355.2168,19070.0
2020-11-19 15:40:00,383.87,384.22,383.81,383.92,12986.0,355.2076,355.5314,355.152,355.2538,12986.0
2020-11-19 15:45:00,383.81,383.92,383.41,383.7,12122.0,355.152,355.2538,354.7819,355.0502,12122.0
2020-11-19 15:50:00,383.86,384.2,383.5,383.78,22744.0,355.1983,355.5129,354.8652,355.1243,22744.0
2020-11-19 15:55:00,383.78,384.0,383.48,383.48,45908.0,355.1243,355.3278,354.8467,354.8467,45908.0
2020-11-20 09:30:00,383.94,384.98,383.8,384.72,106938.0,355.2723,356.2347,355.1428,355.9941,106938.0
2020-11-20 09:35:00,384.75,385.51,384.66,384.9,16756.0,356.0218,356.7251,355.9386,356.1606,16756.0
2020-11-20 09:40:00,384.88,384.96,384.13,384.17,10695.0,356.1421,356.2162,355.4481,355.4852,10695.0
2020-11-20 09:45:00,384.08,384.08,383.41,383.95,10157.0,355.4019,355.4019,354.7819,355.2816,10157.0
2020-11-20 09:50:00,383.95,383.98,383.45,383.64,8053.0,355.2816,355.3093,354.8189,354.9947,8053.0
2020-11-20 09:55:00,383.64,383.69,383.17,383.36,7657.0,354.9947,355.041,354.5598,354.7356,7657.0
2020-11-20 10:00:00,383.36,383.54,382.92,383.12,9239.0,354.7356,354.9022,354.3285,354.5136,9239.0
2020-11-20 10:05:00,383.29,383.31,382.78,382.81,5096.0,354.6709,354.6894,354.1989,354.2267,5096.0
2020-11-20 10:10:00,382.87,383.0,382.0,382.74,25455.0,354.2822,354.4025,353.4772,354.1619,25455.0
2020-11-20 10:15:00,382.74,382.92,382.39,382.52,16274.0,354.1619,354.3285,353.8381,353.9584,16274.0
2020-11-20 10:20:00,382.45,382.95,382.26,382.88,8302.0,353.8936,354.3562,353.7178,354.2915,8302.0
2020-11-20 10:25:00,382.88,382.96,382.43,382.48,19053.0,354.2915,354.3655,353.8751,353.9213,19053.0
2020-11-20 10:30:00,382.46,382.53,381.94,382.12,16494.0,353.9028,353.9676,353.4217,353.5882,16494.0
2020-11-20 10:35:00,382.2,382.68,382.15,382.51,7571.0,353.6622,354.1064,353.616,353.9491,7571.0
2020-11-20 10:40:00,382.54,382.89,382.45,382.63,5744.0,353.9769,354.3007,353.8936,354.0601,5744.0
2020-11-20 10:45:00,382.54,382.63,382.41,382.51,12442.0,353.9769,354.0601,353.8566,353.9491,12442.0
2020-11-20 10:50:00,382.54,382.54,382.03,382.1,16046.0,353.9769,353.9769,353.5049,353.5697,16046.0
2020-11-20 10:55:00,382.19,382.2,381.81,382.11,16835.0,353.653,353.6622,353.3014,353.579,16835.0
2020-11-20 11:00:00,382.11,383.11,382.11,383.11,15910.0,353.579,354.5043,353.579,354.5043,15910.0
2020-11-20 11:05:00,383.09,383.64,382.87,383.45,25293.0,354.4858,354.9947,354.2822,354.8189,25293.0
2020-11-20 11:10:00,383.23,383.68,383.04,383.14,6843.0,354.6153,355.0317,354.4395,354.5321,6843.0
2020-11-20 11:15:00,383.02,383.2,382.62,382.62,5142.0,354.421,354.5876,354.0509,354.0509,5142.0
2020-11-20 11:20:00,382.69,382.98,382.63,382.86,9335.0,354.1157,354.384,354.0601,354.273,9335.0
2020-11-20 11:25:00,382.91,382.99,382.75,382.87,2950.0,354.3192,354.3933,354.1712,354.2822,2950.0
2020-11-20 11:30:00,382.95,383.15,382.94,382.99,7005.0,354.3562,354.5413,354.347,354.3933,7005.0
2020-11-20 11:35:00,383.0,383.03,382.75,382.83,6361.0,354.4025,354.4303,354.1712,354.2452,6361.0
2020-11-20 11:40:00,382.88,383.38,382.85,383.29,7410.0,354.2915,354.7541,354.2637,354.6709,7410.0
2020-11-20 11:45:00,383.34,383.54,382.9,382.9,4449.0,354.7171,354.9022,354.31,354.31,4449.0
2020-11-20 11:50:00,382.82,383.12,382.72,383.12,5454.0,354.236,354.5136,354.1434,354.5136,5454.0
2020-11-20 11:55:00,383.06,383.2,382.95,383.02,2308.0,354.458,354.5876,354.3562,354.421,2308.0
2020-11-20 12:00:00,383.03,383.24,382.88,383.08,4224.0,354.4303,354.6246,354.2915,354.4765,4224.0
2020-11-20 12:05:00,382.98,383.31,382.98,383.16,2985.0,354.384,354.6894,354.384,354.5506,2985.0
2020-11-20 12:10:00,383.08,383.17,382.96,382.98,2994.0,354.4765,354.5598,354.3655,354.384,2994.0
2020-11-20 12:15:00,382.94,383.0,382.64,383.0,8098.0,354.347,354.4025,354.0694,354.4025,8098.0
2020-11-20 12:20:00,383.0,383.04,382.84,382.95,2837.0,354.4025,354.4395,354.2545,354.3562,2837.0
2020-11-20 12:25:00,382.87,382.95,382.78,382.8,5053.0,354.2822,354.3562,354.1989,354.2174,5053.0
2020-11-20 12:30:00,382.88,382.94,382.52,382.69,4661.0,354.2915,354.347,353.9584,354.1157,4661.0
2020-11-20 12:35:00,382.63,382.86,382.57,382.79,1877.0,354.0601,354.273,354.0046,354.2082,1877.0
2020-11-20 12:40:00,382.67,383.03,382.61,383.03,4955.0,354.0972,354.4303,354.0416,354.4303,4955.0
2020-11-20 12:45:00,383.05,383.22,382.73,382.73,2472.0,354.4488,354.6061,354.1527,354.1527,2472.0
2020-11-20 12:50:00,382.72,382.78,382.47,382.47,5133.0,354.1434,354.1989,353.9121,353.9121,5133.0
2020-11-20 12:55:00,382.46,382.56,382.44,382.51,1682.0,353.9028,353.9954,353.8843,353.9491,1682.0
2020-11-20 13:00:00,382.6,382.69,382.22,382.29,4313.0,354.0324,354.1157,353.6808,353.7455,4313.0
2020-11-20 13:05:00,382.31,382.56,382.27,382.55,3504.0,353.764,353.9954,353.727,353.9861,3504.0
2020-11-20 13:10:00,382.49,382.57,382.38,382.44,6248.0,353.9306,354.0046,353.8288,353.8843,6248.0
2020-11-20 13:15:00,382.42,382.91,382.41,382.78,7908.0,353.8658,354.3192,353.8566,354.1989,7908.0
2020-11-20 13:20:00,382.76,382.93,382.65,382.85,3519.0,354.1804,354.3377,354.0786,354.2637,3519.0
2020-11-20 13:25:00,382.82,383.13,382.73,383.11,4424.0,354.236,354.5228,354.1527,354.5043,4424.0
2020-11-20 13:30:00,383.09,383.15,382.89,383.01,4443.0,354.4858,354.5413,354.3007,354.4118,4443.0
2020-11-20 13:35:00,383.03,383.05,382.92,383.02,6942.0,354.4303,354.4488,354.3285,354.421,6942.0
2020-11-20 13:40:00,382.9,382.97,382.8,382.85,5666.0,354.31,354.3748,354.2174,354.2637,5666.0
2020-11-20 13:45:00,382.74,382.74,382.54,382.59,3615.0,354.1619,354.1619,353.9769,354.0231,3615.0
2020-11-20 13:50:00,382.6,382.64,382.38,382.44,4872.0,354.0324,354.0694,353.8288,353.8843,4872.0
2020-11-20 13:55:00,382.48,382.51,382.28,382.34,4474.0,353.9213,353.9491,353.7363,353.7918,4474.0
2020-11-20 14:00:00,382.38,382.38,382.0,382.12,10637.0,353.8288,353.8288,353.4772,353.5882,10637.0
2020-11-20 14:05:00,382.16,382.23,382.06,382.18,6590.0,353.6252,353.69,353.5327,353.6437,6590.0
2020-11-20 14:10:00,382.15,382.4,382.14,382.4,7473.0,353.616,353.8473,353.6067,353.8473,7473.0
2020-11-20 14:15:00,382.36,382.52,382.26,382.38,9109.0,353.8103,353.9584,353.7178,353.8288,9109.0
2020-11-20 14:20:00,382.38,382.77,382.38,382.66,4654.0,353.8288,354.1897,353.8288,354.0879,4654.0
2020-11-20 14:25:00,382.64,382.69,382.55,382.58,7387.0,354.0694,354.1157,353.9861,354.0139,7387.0
2020-11-20 14:30:00,382.61,382.77,382.4,382.72,7561.0,354.0416,354.1897,353.8473,354.1434,7561.0
2020-11-20 14:35:00,382.8,383.0,382.68,382.69,4449.0,354.2174,354.4025,354.1064,354.1157,4449.0
2020-11-20 14:40:00,382.67,382.74,382.51,382.73,7031.0,354.0972,354.1619,353.9491,354.1527,7031.0
2020-11-20 14:45:00,382.74,382.75,382.46,382.67,4151.0,354.1619,354.1712,353.9028,354.0972,4151.0
2020-11-20 14:50:00,382.72,382.76,382.56,382.61,8518.0,354.1434,354.1804,353.9954,354.0416,8518.0
2020-11-20 14:55:00,382.61,382.73,382.5,382.67,4251.0,354.0416,354.1527,353.9398,354.0972,4251.0
2020-11-20 15:00:00,382.66,382.91,382.38,382.38,11272.0,354.0879,354.3192,353.8288,353.8288,11272.0
2020-11-20 15:05:00,382.32,382.67,382.1,382.14,7603.0,353.7733,354.0972,353.5697,353.6067,7603.0
2020-11-20 15:10:00,382.04,382.25,381.95,382.11,7156.0,353.5142,353.7085,353.4309,353.579,7156.0
2020-11-20 15:15:00,382.03,382.05,381.55,381.66,8914.0,353.5049,353.5234,353.0608,353.1626,8914.0
2020-11-20 15:20:00,381.6,381.68,381.45,381.58,12672.0,353.107,353.1811,352.9682,353.0885,12672.0
2020-11-20 15:25:00,381.55,381.76,381.47,381.61,13235.0,353.0608,353.2551,352.9868,353.1163,13235.0
2020-11-20 15:30:00,381.5,381.65,381.35,381.61,11057.0,353.0145,353.1533,352.8757,353.1163,11057.0
2020-11-20 15:35:00,381.59,382.22,381.59,382.18,11087.0,353.0978,353.6808,353.0978,353.6437,11087.0
2020-11-20 15:40:00,382.11,382.15,381.96,381.98,7926.0,353.579,353.616,353.4402,353.4587,7926.0
2020-11-20 15:45:00,382.04,382.69,382.03,382.52,9568.0,353.5142,354.1157,353.5049,353.9584,9568.0
2020-11-20 15:50:00,382.25,382.25,381.25,381.27,35161.0,353.7085,353.7085,352.7832,352.8017,35161.0
2020-11-20 15:55:00,381.26,381.71,381.01,381.12,58593.0,352.7924,353.2088,352.5611,352.6629,58593.0
2020-11-23 09:30:00,383.0,383.06,381.83,382.14,48288.0,354.4025,354.458,353.3199,353.6067,48288.0
2020-11-23 09:35:00,382.25,382.69,381.6,381.91,16134.0,353.7085,354.1157,353.107,353.3939,16134.0
2020-11-23 09:40:00,382.02,382.03,380.98,381.25,19801.0,353.4957,353.5049,352.5333,352.7832,19801.0
2020-11-23 09:45:00,381.39,382.29,381.27,381.91,12247.0,352.9127,353.7455,352.8017,353.3939,12247.0
2020-11-23 09:50:00,381.92,382.32,381.75,382.15,5622.0,353.4032,353.7733,353.2458,353.616,5622.0
2020-11-23 09:55:00,381.99,382.15,381.63,381.63,17067.0,353.4679,353.616,353.1348,353.1348,17067.0
2020-11-23 10:00:00,381.71,382.08,381.36,381.77,14294.0,353.2088,353.5512,352.885,353.2644,14294.0
2020-11-23 10:05:00,381.73,382.15,381.49,382.01,7962.0,353.2273,353.616,353.0053,353.4864,7962.0
2020-11-23 10:10:00,382.0,382.19,381.48,381.57,8472.0,353.4772,353.653,352.996,353.0793,8472.0
2020-11-23 10:15:00,381.63,382.37,381.62,382.22,19594.0,353.1348,353.8196,353.1256,353.6808,19594.0
2020-11-23 10:20:00,382.29,382.61,382.15,382.18,16447.0,353.7455,354.0416,353.616,353.6437,16447.0
2020-11-23 10:25:00,382.1,382.5,381.63,381.96,17283.0,353.5697,353.9398,353.1348,353.4402,17283.0
2020-11-23 10:30:00,381.82,382.21,381.75,381.91,6391.0,353.3106,353.6715,353.2458,353.3939,6391.0
2020-11-23 10:35:00,381.9,382.41,381.84,382.25,6582.0,353.3846,353.8566,353.3291,353.7085,6582.0
2020-11-23 10:40:00,382.34,382.48,381.94,382.0,13413.0,353.7918,353.9213,353.4217,353.4772,13413.0
2020-11-23 10:45:00,382.04,382.37,381.97,382.14,11887.0,353.5142,353.8196,353.4494,353.6067,11887.0
2020-11-23 10:50:00,382.08,382.73,382.02,382.68,8394.0,353.5512,354.1527,353.4957,354.1064,8394.0
2020-11-23 10:55:00,382.63,382.78,382.27,382.36,4523.0,354.0601,354.1989,353.727,353.8103,4523.0
2020-11-23 11:00:00,382.2,382.4,381.96,382.24,7331.0,353.6622,353.8473,353.4402,353.6993,7331.0
2020-11-23 11:05:00,382.16,382.7,381.83,381.93,14047.0,353.6252,354.1249,353.3199,353.4124,14047.0
2020-11-23 11:10:00,381.83,381.83,380.6,380.82,18927.0,353.3199,353.3199,352.1817,352.3853,18927.0
2020-11-23 11:15:00,380.82,381.39,380.82,381.13,9576.0,352.3853,352.9127,352.3853,352.6721,9576.0
2020-11-23 11:20:00,381.2,381.4,380.75,380.85,9696.0,352.7369,352.922,352.3205,352.413,9696.0
2020-11-23 11:25:00,380.87,381.04,380.6,380.79,9610.0,352.4316,352.5889,352.1817,352.3575,9610.0
2020-11-23 11:30:00,380.89,381.17,380.34,380.51,11289.0,352.4501,352.7092,351.9411,352.0984,11289.0
2020-11-23 11:35:00,380.58,381.42,380.53,381.11,11970.0,352.1632,352.9405,352.1169,352.6536,11970.0
2020-11-23 11:40:00,381.11,381.11,380.61,380.65,10957.0,352.6536,352.6536,352.191,352.228,10957.0
2020-11-23 11:45:00,380.76,381.14,380.69,380.87,4195.0,352.3298,352.6814,352.265,352.4316,4195.0
2020-11-23 11:50:00,380.9,381.06,380.52,380.86,5565.0,352.4593,352.6074,352.1077,352.4223,5565.0
2020-11-23 11:55:00,380.77,381.1,380.61,380.99,7634.0,352.339,352.6444,352.191,352.5426,7634.0
2020-11-23 12:00:00,380.86,380.86,380.36,380.52,12047.0,352.4223,352.4223,351.9596,352.1077,12047.0
2020-11-23 12:05:00,380.48,380.68,380.37,380.57,6477.0,352.0707,352.2557,351.9689,352.154,6477.0
2020-11-23 12:10:00,380.5,381.05,380.44,380.79,7425.0,352.0892,352.5981,352.0337,352.3575,7425.0
2020-11-23 12:15:00,380.71,381.2,380.71,381.2,7618.0,352.2835,352.7369,352.2835,352.7369,7618.0
2020-11-23 12:20:00,381.21,381.54,381.15,381.47,10579.0,352.7462,353.0515,352.6906,352.9868,10579.0
2020-11-23 12:25:00,381.49,381.91,381.37,381.79,5989.0,353.0053,353.3939,352.8942,353.2829,5989.0
2020-11-23 12:30:00,381.85,382.24,381.84,381.98,9749.0,353.3384,353.6993,353.3291,353.4587,9749.0
2020-11-23 12:35:00,381.97,382.2,381.86,382.2,8291.0,353.4494,353.6622,353.3476,353.6622,8291.0
2020-11-23 12:40:00,382.31,382.36,382.12,382.15,10227.0,353.764,353.8103,353.5882,353.616,10227.0
2020-11-23 12:45:00,382.23,382.58,382.22,382.41,6540.0,353.69,354.0139,353.6808,353.8566,6540.0
2020-11-23 12:50:00,382.31,382.38,382.19,382.19,2431.0,353.764,353.8288,353.653,353.653,2431.0
2020-11-23 12:55:00,382.01,382.04,381.75,381.75,6566.0,353.4864,353.5142,353.2458,353.2458,6566.0
2020-11-23 13:00:00,381.86,381.9,381.55,381.9,6879.0,353.3476,353.3846,353.0608,353.3846,6879.0
2020-11-23 13:05:00,381.96,382.07,381.88,381.96,3630.0,353.4402,353.542,353.3661,353.4402,3630.0
2020-11-23 13:10:00,381.93,382.08,381.84,381.97,3678.0,353.4124,353.5512,353.3291,353.4494,3678.0
2020-11-23 13:15:00,381.88,381.93,381.43,381.43,3778.0,353.3661,353.4124,352.9497,352.9497,3778.0
2020-11-23 13:20:00,381.35,381.46,381.2,381.2,3535.0,352.8757,352.9775,352.7369,352.7369,3535.0
2020-11-23 13:25:00,381.11,381.12,380.8,381.0,9835.0,352.6536,352.6629,352.3668,352.5518,9835.0
2020-11-23 13:30:00,380.98,381.07,380.76,380.99,9895.0,352.5333,352.6166,352.3298,352.5426,9895.0
2020-11-23 13:35:00,381.0,381.01,380.63,380.76,6204.0,352.5518,352.5611,352.2095,352.3298,6204.0
2020-11-23 13:40:00,380.74,380.81,380.45,380.45,7341.0,352.3113,352.376,352.0429,352.0429,7341.0
2020-11-23 13:45:00,380.4,381.02,380.38,380.56,6142.0,351.9966,352.5704,351.9781,352.1447,6142.0
2020-11-23 13:50:00,380.61,380.87,380.58,380.78,8166.0,352.191,352.4316,352.1632,352.3483,8166.0
2020-11-23 13:55:00,380.75,380.93,380.75,380.78,5206.0,352.3205,352.4871,352.3205,352.3483,5206.0
2020-11-23 14:00:00,380.86,381.06,380.7,380.9,5170.0,352.4223,352.6074,352.2742,352.4593,5170.0
2020-11-23 14:05:00,380.82,381.06,380.81,381.01,2413.0,352.3853,352.6074,352.376,352.5611,2413.0
2020-11-23 14:10:00,380.97,380.97,380.75,380.75,2141.0,352.5241,352.5241,352.3205,352.3205,2141.0
2020-11-23 14:15:00,380.87,381.14,380.8,380.91,7355.0,352.4316,352.6814,352.3668,352.4686,7355.0
2020-11-23 14:20:00,380.91,381.16,380.89,381.11,4220.0,352.4686,352.6999,352.4501,352.6536,4220.0
2020-11-23 14:25:00,381.09,381.2,381.01,381.15,2280.0,352.6351,352.7369,352.5611,352.6906,2280.0
2020-11-23 14:30:00,381.15,381.29,380.94,381.29,8173.0,352.6906,352.8202,352.4963,352.8202,8173.0
2020-11-23 14:35:00,381.28,381.29,380.87,380.96,16303.0,352.8109,352.8202,352.4316,352.5148,16303.0
2020-11-23 14:40:00,380.94,381.2,380.92,381.03,5095.0,352.4963,352.7369,352.4778,352.5796,5095.0
2020-11-23 14:45:00,381.06,381.12,380.81,380.97,6099.0,352.6074,352.6629,352.376,352.5241,6099.0
2020-11-23 14:50:00,380.85,381.74,380.75,381.58,15471.0,352.413,353.2366,352.3205,353.0885,15471.0
2020-11-23 14:55:00,381.48,382.18,381.42,381.99,17098.0,352.996,353.6437,352.9405,353.4679,17098.0
2020-11-23 15:00:00,382.01,382.33,381.98,382.15,10454.0,353.4864,353.7825,353.4587,353.616,10454.0
2020-11-23 15:05:00,382.2,382.23,381.84,382.2,7387.0,353.6622,353.69,353.3291,353.6622,7387.0
2020-11-23 15:10:00,382.18,382.35,381.97,382.35,12237.0,353.6437,353.801,353.4494,353.801,12237.0
2020-11-23 15:15:00,382.35,382.63,382.12,382.2,15322.0,353.801,354.0601,353.5882,353.6622,15322.0
2020-11-23 15:20:00,382.18,382.23,381.71,381.96,10843.0,353.6437,353.69,353.2088,353.4402,10843.0
2020-11-23 15:25:00,382.0,382.12,381.42,381.56,4868.0,353.4772,353.5882,352.9405,353.07,4868.0
2020-11-23 15:30:00,381.59,381.62,381.29,381.5,9988.0,353.0978,353.1256,352.8202,353.0145,9988.0
2020-11-23 15:35:00,381.5,381.5,381.35,381.49,5951.0,353.0145,353.0145,352.8757,353.0053,5951.0
2020-11-23 15:40:00,381.43,381.61,381.0,381.33,9420.0,352.9497,353.1163,352.5518,352.8572,9420.0
2020-11-23 15:45:00,381.38,381.66,381.34,381.49,12019.0,352.9035,353.1626,352.8665,353.0053,12019.0
2020-11-23 15:50:00,381.54,381.88,381.15,381.31,21480.0,353.0515,353.3661,352.6906,352.8387,21480.0
2020-11-23 15:55:00,381.32,382.1,381.07,381.82,46006.0,352.848,353.5697,352.6166,353.3106,46006.0
2020-11-24 09:30:00,383.54,383.69,381.48,381.72,58335.0,354.9022,355.041,352.996,353.2181,58335.0
2020-11-24 09:35:00,381.9,382.88,381.89,382.16,20377.0,353.3846,354.2915,353.3754,353.6252,20377.0
2020-11-24 09:40:00,382.24,383.21,382.21,382.29,20713.0,353.6993,354.5968,353.6715,353.7455,20713.0
2020-11-24 09:45:00,382.25,382.36,381.64,382.32,13333.0,353.7085,353.8103,353.1441,353.7733,13333.0
2020-11-24 09:50:00,382.17,382.17,381.56,381.91,14929.0,353.6345,353.6345,353.07,353.3939,14929.0
2020-11-24 09:55:00,382.01,382.23,381.39,381.79,18674.0,353.4864,353.69,352.9127,353.2829,18674.0
2020-11-24 10:00:00,381.89,382.05,381.25,381.42,19833.0,353.3754,353.5234,352.7832,352.9405,19833.0
2020-11-24 10:05:00,381.49,382.23,381.49,381.88,11383.0,353.0053,353.69,353.0053,353.3661,11383.0
2020-11-24 10:10:00,381.79,382.12,381.58,381.77,12018.0,353.2829,353.5882,353.0885,353.2644,12018.0
2020-11-24 10:15:00,381.81,382.34,381.55,381.68,15235.0,353.3014,353.7918,353.0608,353.1811,15235.0
2020-11-24 10:20:00,381.63,382.0,381.3,381.76,17576.0,353.1348,353.4772,352.8294,353.2551,17576.0
2020-11-24 10:25:00,381.67,381.98,381.42,381.59,14501.0,353.1718,353.4587,352.9405,353.0978,14501.0
2020-11-24 10:30:00,381.55,381.55,380.71,380.9,30404.0,353.0608,353.0608,352.2835,352.4593,30404.0
2020-11-24 10:35:00,380.89,381.55,380.89,381.38,12701.0,352.4501,353.0608,352.4501,352.9035,12701.0
2020-11-24 10:40:00,381.38,381.7,381.11,381.16,16739.0,352.9035,353.1996,352.6536,352.6999,16739.0
2020-11-24 10:45:00,381.24,381.31,380.87,381.15,15263.0,352.7739,352.8387,352.4316,352.6906,15263.0
2020-11-24 10:50:00,381.08,381.2,380.74,380.79,28184.0,352.6259,352.7369,352.3113,352.3575,28184.0
2020-11-24 10:55:00,380.85,381.15,380.77,380.94,13037.0,352.413,352.6906,352.339,352.4963,13037.0
2020-11-24 11:00:00,380.91,381.74,380.88,381.66,13930.0,352.4686,353.2366,352.4408,353.1626,13930.0
2020-11-24 11:05:00,381.55,382.39,381.53,382.19,22988.0,353.0608,353.8381,353.0423,353.653,22988.0
2020-11-24 11:10:00,382.19,382.59,381.88,382.56,23155.0,353.653,354.0231,353.3661,353.9954,23155.0
2020-11-24 11:15:00,382.48,382.54,382.08,382.4,20216.0,353.9213,353.9769,353.5512,353.8473,20216.0
2020-11-24 11:20:00,382.37,382.5,382.0,382.14,20656.0,353.8196,353.9398,353.4772,353.6067,20656.0
2020-11-24 11:25:00,382.06,382.59,382.06,382.42,24459.0,353.5327,354.0231,353.5327,353.8658,24459.0
2020-11-24 11:30:00,382.43,382.84,382.18,382.79,24307.0,353.8751,354.2545,353.6437,354.2082,24307.0
2020-11-24 11:35:00,382.65,383.27,382.54,382.8,11085.0,354.0786,354.6524,353.9769,354.2174,11085.0
2020-11-24 11:40:00,382.78,383.24,382.66,382.95,13831.0,354.1989,354.6246,354.0879,354.3562,13831.0
2020-11-24 11:45:00,383.02,383.88,383.02,383.75,13659.0,354.421,355.2168,354.421,355.0965,13659.0
2020-11-24 11:50:00,383.69,384.2,383.45,383.72,23374.0,355.041,355.5129,354.8189,355.0688,23374.0
2020-11-24 11:55:00,383.91,384.05,383.24,383.4,9570.0,355.2446,355.3741,354.6246,354.7726,9570.0
2020-11-24 12:00:00,383.25,383.82,383.17,383.66,8163.0,354.6338,355.1613,354.5598,355.0132,8163.0
2020-11-24 12:05:00,383.83,383.95,383.55,383.75,8917.0,355.1705,355.2816,354.9114,355.0965,8917.0
2020-11-24 12:10:00,383.83,384.03,383.65,383.76,12307.0,355.1705,355.3556,355.004,355.1058,12307.0
2020-11-24 12:15:00,383.74,383.74,383.13,383.19,6919.0,355.0873,355.0873,354.5228,354.5783,6919.0
2020-11-24 12:20:00,383.12,383.51,383.1,383.47,7706.0,354.5136,354.8744,354.495,354.8374,7706.0
2020-11-24 12:25:00,383.4,383.6,383.2,383.6,6834.0,354.7726,354.9577,354.5876,354.9577,6834.0
2020-11-24 12:30:00,383.52,384.2,383.43,384.2,14103.0,354.8837,355.5129,354.8004,355.5129,14103.0
2020-11-24 12:35:00,384.21,384.45,384.2,384.33,11459.0,355.5222,355.7442,355.5129,355.6332,11459.0
2020-11-24 12:40:00,384.39,384.42,384.11,384.2,5429.0,355.6887,355.7165,355.4296,355.5129,5429.0
2020-11-24 12:45:00,384.24,384.28,383.88,383.88,6780.0,355.5499,355.5869,355.2168,355.2168,6780.0
2020-11-24 12:50:00,383.88,384.24,383.88,384.0,5917.0,355.2168,355.5499,355.2168,355.3278,5917.0
2020-11-24 12:55:00,384.1,384.36,383.99,384.06,10148.0,355.4204,355.661,355.3186,355.3834,10148.0
2020-11-24 13:00:00,384.17,384.58,384.17,384.58,8574.0,355.4852,355.8645,355.4852,355.8645,8574.0
2020-11-24 13:05:00,384.54,384.91,384.5,384.91,7814.0,355.8275,356.1699,355.7905,356.1699,7814.0
2020-11-24 13:10:00,384.78,384.9,384.62,384.85,9310.0,356.0496,356.1606,355.9016,356.1144,9310.0
2020-11-24 13:15:00,384.9,385.33,384.9,385.21,21957.0,356.1606,356.5585,356.1606,356.4475,21957.0
2020-11-24 13:20:00,385.21,385.35,384.96,385.22,12507.0,356.4475,356.577,356.2162,356.4568,12507.0
2020-11-24 13:25:00,385.17,385.17,384.74,384.94,20577.0,356.4105,356.4105,356.0126,356.1977,20577.0
2020-11-24 13:30:00,385.09,385.25,385.02,385.09,10620.0,356.3365,356.4845,356.2717,356.3365,10620.0
2020-11-24 13:35:00,385.06,385.19,384.8,384.92,7103.0,356.3087,356.429,356.0681,356.1792,7103.0
2020-11-24 13:40:00,385.0,386.05,384.92,385.01,35052.0,356.2532,357.2248,356.1792,356.2624,35052.0
2020-11-24 13:45:00,385.0,385.03,384.24,384.3,15603.0,356.2532,356.2809,355.5499,355.6054,15603.0
2020-11-24 13:50:00,384.29,385.25,384.26,385.22,19736.0,355.5962,356.4845,355.5684,356.4568,19736.0
2020-11-24 13:55:00,385.36,385.37,385.0,385.1,6439.0,356.5863,356.5956,356.2532,356.3457,6439.0
2020-11-24 14:00:00,385.23,385.26,385.07,385.11,6821.0,356.466,356.4938,356.318,356.355,6821.0
2020-11-24 14:05:00,385.13,385.38,385.06,385.38,8825.0,356.3735,356.6048,356.3087,356.6048,8825.0
2020-11-24 14:10:00,385.34,385.47,385.09,385.21,12446.0,356.5678,356.6881,356.3365,356.4475,12446.0
2020-11-24 14:15:00,385.23,385.24,384.92,385.04,7209.0,356.466,356.4753,356.1792,356.2902,7209.0
2020-11-24 14:20:00,385.09,385.43,384.91,385.34,6126.0,356.3365,356.6511,356.1699,356.5678,6126.0
2020-11-24 14:25:00,385.37,385.56,385.23,385.41,9207.0,356.5956,356.7714,356.466,356.6326,9207.0
2020-11-24 14:30:00,385.47,385.47,385.11,385.12,7008.0,356.6881,356.6881,356.355,356.3642,7008.0
2020-11-24 14:35:00,385.28,385.65,385.21,385.43,14774.0,356.5123,356.8546,356.4475,356.6511,14774.0
2020-11-24 14:40:00,385.53,385.66,385.31,385.58,4392.0,356.7436,356.8639,356.54,356.7899,4392.0
2020-11-24 14:45:00,385.5,385.58,384.91,384.96,7942.0,356.7158,356.7899,356.1699,356.2162,7942.0
2020-11-24 14:50:00,385.03,385.15,384.91,384.97,6754.0,356.2809,356.392,356.1699,356.2254,6754.0
2020-11-24 14:55:00,384.9,385.03,384.81,384.99,8632.0,356.1606,356.2809,356.0774,356.2439,8632.0
2020-11-24 15:00:00,384.94,385.01,384.7,384.87,5080.0,356.1977,356.2624,355.9756,356.1329,5080.0
2020-11-24 15:05:00,384.84,384.97,384.69,384.83,5984.0,356.1051,356.2254,355.9663,356.0959,5984.0
2020-11-24 15:10:00,384.86,385.05,384.78,384.91,8475.0,356.1236,356.2994,356.0496,356.1699,8475.0
2020-11-24 15:15:00,384.95,385.11,384.91,384.95,5323.0,356.2069,356.355,356.1699,356.2069,5323.0
2020-11-24 15:20:00,384.9,385.07,384.75,385.0,7796.0,356.1606,356.318,356.0218,356.2532,7796.0
2020-11-24 15:25:00,385.0,385.06,384.73,384.73,6908.0,356.2532,356.3087,356.0033,356.0033,6908.0
2020-11-24 15:30:00,384.74,384.97,384.63,384.92,8518.0,356.0126,356.2254,355.9108,356.1792,8518.0
2020-11-24 15:35:00,384.89,384.99,384.44,384.55,13658.0,356.1514,356.2439,355.735,355.8368,13658.0
2020-11-24 15:40:00,384.54,384.61,384.38,384.46,7455.0,355.8275,355.8923,355.6795,355.7535,7455.0
2020-11-24 15:45:00,384.4,384.83,384.39,384.49,14093.0,355.698,356.0959,355.6887,355.7813,14093.0
2020-11-24 15:50:00,384.42,384.9,384.1,384.3,29612.0,355.7165,356.1606,355.4204,355.6054,29612.0
2020-11-24 15:55:00,384.36,384.71,384.11,384.24,53206.0,355.661,355.9848,355.4296,355.5499,53206.0
2020-11-25 09:30:00,385.79,386.45,385.55,386.29,53664.0,356.9842,357.5949,356.7621,357.4469,53664.0
2020-11-25 09:35:00,386.27,387.79,386.27,387.61,24991.0,357.4284,358.8349,357.4284,358.6683,24991.0
2020-11-25 09:40:00,387.71,388.34,387.05,387.22,30676.0,358.7608,359.3438,358.1501,358.3074,30676.0
2020-11-25 09:45:00,387.31,387.9,386.71,386.82,16249.0,358.3907,358.9366,357.8355,357.9373,16249.0
2020-11-25 09:50:00,386.81,387.84,386.65,387.7,27909.0,357.928,358.8811,357.78,358.7516,27909.0
2020-11-25 09:55:00,387.54,387.6,387.1,387.4,29044.0,358.6035,358.659,358.1964,358.474,29044.0
2020-11-25 10:00:00,387.41,387.41,386.22,386.5,20390.0,358.4832,358.4832,357.3821,357.6412,20390.0
2020-11-25 10:05:00,386.44,386.58,385.65,386.08,17417.0,357.5857,357.7152,356.8546,357.2525,17417.0
2020-11-25 10:10:00,386.21,386.47,385.83,386.47,12904.0,357.3728,357.6134,357.0212,357.6134,12904.0
2020-11-25 10:15:00,386.43,386.72,386.03,386.49,11761.0,357.5764,357.8448,357.2063,357.6319,11761.0
2020-11-25 10:20:00,386.31,386.53,385.88,385.88,11573.0,357.4654,357.6689,357.0675,357.0675,11573.0
2020-11-25 10:25:00,385.95,386.05,385.76,386.05,8693.0,357.1322,357.2248,356.9564,357.2248,8693.0
2020-11-25 10:30:00,386.04,386.43,385.94,386.12,9099.0,357.2155,357.5764,357.123,357.2896,9099.0
2020-11-25 10:35:00,386.12,386.9,386.08,386.85,8841.0,357.2896,358.0113,357.2525,357.965,8841.0
2020-11-25 10:40:00,386.9,387.0,386.56,386.56,10661.0,358.0113,358.1038,357.6967,357.6967,10661.0
2020-11-25 10:45:00,386.47,387.39,386.46,387.32,9359.0,357.6134,358.4647,357.6042,358.4,9359.0
2020-11-25 10:50:00,387.29,387.57,387.0,387.42,11989.0,358.3722,358.6313,358.1038,358.4925,11989.0
2020-11-25 10:55:00,387.34,387.52,387.0,387.18,10121.0,358.4185,358.585,358.1038,358.2704,10121.0
2020-11-25 11:00:00,387.18,387.49,386.82,387.24,13865.0,358.2704,358.5573,357.9373,358.3259,13865.0
2020-11-25 11:05:00,387.43,387.52,387.19,387.5,10688.0,358.5017,358.585,358.2797,358.5665,10688.0
2020-11-25 11:10:00,387.47,387.7,387.36,387.63,11180.0,358.5388,358.7516,358.437,358.6868,11180.0
2020-11-25 11:15:00,387.71,387.71,387.3,387.41,5177.0,358.7608,358.7608,358.3814,358.4832,5177.0
2020-11-25 11:20:00,387.5,387.51,387.08,387.14,6334.0,358.5665,358.5758,358.1779,358.2334,6334.0
2020-11-25 11:25:00,387.19,387.43,387.0,387.0,17163.0,358.2797,358.5017,358.1038,358.1038,17163.0
2020-11-25 11:30:00,387.0,387.13,386.84,387.11,2911.0,358.1038,358.2241,357.9558,358.2056,2911.0
2020-11-25 11:35:00,387.08,387.21,386.65,386.7,6172.0,358.1779,358.2982,357.78,357.8262,6172.0
2020-11-25 11:40:00,386.63,386.75,386.24,386.32,8619.0,357.7615,357.8725,357.4006,357.4746,8619.0
2020-11-25 11:45:00,386.24,386.37,386.22,386.3,7499.0,357.4006,357.5209,357.3821,357.4561,7499.0
2020-11-25 11:50:00,386.4,386.45,386.06,386.13,259941.0,357.5486,357.5949,357.234,357.2988,259941.0
2020-11-25 11:55:00,386.1,386.26,385.89,386.14,12569.0,357.271,357.4191,357.0767,357.3081,12569.0
2020-11-25 12:00:00,386.28,386.75,386.18,386.46,6340.0,357.4376,357.8725,357.3451,357.6042,6340.0
2020-11-25 12:05:00,386.61,386.93,386.6,386.72,6108.0,357.743,358.0391,357.7337,357.8448,6108.0
2020-11-25 12:10:00,386.71,386.9,386.58,386.75,4475.0,357.8355,358.0113,357.7152,357.8725,4475.0
2020-11-25 12:15:00,386.79,387.0,386.78,386.86,4734.0,357.9095,358.1038,357.9003,357.9743,4734.0
2020-11-25 12:20:00,386.96,386.96,386.61,386.74,7655.0,358.0668,358.0668,357.743,357.8633,7655.0
2020-11-25 12:25:00,386.73,386.83,386.65,386.77,3574.0,357.854,357.9465,357.78,357.891,3574.0
2020-11-25 12:30:00,386.85,386.85,386.61,386.72,6090.0,357.965,357.965,357.743,357.8448,6090.0
2020-11-25 12:35:00,386.68,386.85,386.59,386.69,4558.0,357.8077,357.965,357.7245,357.817,4558.0
2020-11-25 12:40:00,386.74,387.11,386.72,386.93,5276.0,357.8633,358.2056,357.8448,358.0391,5276.0
2020-11-25 12:45:00,386.82,387.01,386.82,386.91,6207.0,357.9373,358.1131,357.9373,358.0206,6207.0
2020-11-25 12:50:00,386.97,387.25,386.86,387.18,6402.0,358.0761,358.3352,357.9743,358.2704,6402.0
2020-11-25 12:55:00,387.2,387.46,387.2,387.39,3598.0,358.2889,358.5295,358.2889,358.4647,3598.0
2020-11-25 13:00:00,387.37,387.73,387.33,387.5,5626.0,358.4462,358.7793,358.4092,358.5665,5626.0
2020-11-25 13:05:00,387.41,387.45,387.18,387.28,3826.0,358.4832,358.5202,358.2704,358.3629,3826.0
2020-11-25 13:10:00,387.17,387.35,386.91,386.96,10237.0,358.2612,358.4277,358.0206,358.0668,10237.0
2020-11-25 13:15:00,386.94,386.98,386.81,386.92,4625.0,358.0483,358.0853,357.928,358.0298,4625.0
2020-11-25 13:20:00,386.92,386.93,386.72,386.76,5301.0,358.0298,358.0391,357.8448,357.8818,5301.0
2020-11-25 13:25:00,386.75,386.88,386.55,386.67,5518.0,357.8725,357.9928,357.6874,357.7985,5518.0
2020-11-25 13:30:00,386.68,386.91,386.6,386.81,5871.0,357.8077,358.0206,357.7337,357.928,5871.0
2020-11-25 13:35:00,386.67,386.68,386.41,386.59,7845.0,357.7985,357.8077,357.5579,357.7245,7845.0
2020-11-25 13:40:00,386.59,387.07,386.57,387.07,3295.0,357.7245,358.1686,357.706,358.1686,3295.0
2020-11-25 13:45:00,387.03,387.03,386.79,386.85,2889.0,358.1316,358.1316,357.9095,357.965,2889.0
2020-11-25 13:50:00,386.87,387.09,386.81,387.03,4895.0,357.9836,358.1871,357.928,358.1316,4895.0
2020-11-25 13:55:00,386.99,387.23,386.98,387.13,3947.0,358.0946,358.3167,358.0853,358.2241,3947.0
2020-11-25 14:00:00,387.12,387.16,386.96,387.06,9961.0,358.2149,358.2519,358.0668,358.1594,9961.0
2020-11-25 14:05:00,387.06,387.06,386.55,386.58,10596.0,358.1594,358.1594,357.6874,357.7152,10596.0
2020-11-25 14:10:00,386.58,386.59,386.3,386.5,8281.0,357.7152,357.7245,357.4561,357.6412,8281.0
2020-11-25 14:15:00,386.26,386.47,386.26,386.34,5123.0,357.4191,357.6134,357.4191,357.4931,5123.0
2020-11-25 14:20:00,386.34,386.44,386.1,386.21,8477.0,357.4931,357.5857,357.271,357.3728,8477.0
2020-11-25 14:25:00,386.22,386.3,386.09,386.1,6569.0,357.3821,357.4561,357.2618,357.271,6569.0
2020-11-25 14:30:00,386.16,386.49,386.12,386.36,9437.0,357.3266,357.6319,357.2896,357.5116,9437.0
2020-11-25 14:35:00,386.37,386.37,386.17,386.32,5671.0,357.5209,357.5209,357.3358,357.4746,5671.0
2020-11-25 14:40:00,386.28,386.74,386.28,386.48,7059.0,357.4376,357.8633,357.4376,357.6227,7059.0
2020-11-25 14:45:00,386.41,386.55,386.39,386.52,5115.0,357.5579,357.6874,357.5394,357.6597,5115.0
2020-11-25 14:50:00,386.46,386.65,386.35,386.42,9504.0,357.6042,357.78,357.5024,357.5672,9504.0
2020-11-25 14:55:00,386.44,387.3,386.44,387.22,16454.0,357.5857,358.3814,357.5857,358.3074,16454.0
2020-11-25 15:00:00,387.14,387.14,386.54,386.85,5421.0,358.2334,358.2334,357.6782,357.965,5421.0
2020-11-25 15:05:00,386.82,387.09,386.81,387.09,4630.0,357.9373,358.1871,357.928,358.1871,4630.0
2020-11-25 15:10:00,387.1,387.59,387.09,387.46,12044.0,358.1964,358.6498,358.1871,358.5295,12044.0
2020-11-25 15:15:00,387.3,387.51,387.12,387.46,9529.0,358.3814,358.5758,358.2149,358.5295,9529.0
2020-11-25 15:20:00,387.48,387.7,387.47,387.69,16047.0,358.548,358.7516,358.5388,358.7423,16047.0
2020-11-25 15:25:00,387.74,387.95,387.69,387.78,10192.0,358.7886,358.9829,358.7423,358.8256,10192.0
2020-11-25 15:30:00,387.77,388.01,387.69,387.97,15817.0,358.8164,359.0384,358.7423,359.0014,15817.0
2020-11-25 15:35:00,388.0,388.07,387.31,387.31,11903.0,359.0292,359.094,358.3907,358.3907,11903.0
2020-11-25 15:40:00,387.49,388.0,387.48,387.94,7039.0,358.5573,359.0292,358.548,358.9737,7039.0
2020-11-25 15:45:00,387.92,387.97,387.68,387.82,19251.0,358.9552,359.0014,358.7331,358.8626,19251.0
2020-11-25 15:50:00,387.75,387.98,387.58,387.67,39030.0,358.7978,359.0107,358.6405,358.7238,39030.0
2020-11-25 15:55:00,387.58,387.91,387.5,387.75,69491.0,358.6405,358.9459,358.5665,358.7978,69491.0
2020-11-27 09:30:00,389.74,390.46,389.02,389.55,60394.0,360.6393,361.3055,359.973,360.4634,60394.0
2020-11-27 09:35:00,389.53,390.67,389.31,390.19,39217.0,360.4449,361.4998,360.2414,361.0557,39217.0
2020-11-27 09:40:00,390.21,390.48,389.51,389.72,22255.0,361.0742,361.324,360.4264,360.6208,22255.0
2020-11-27 09:45:00,389.74,389.83,389.29,389.5,18140.0,360.6393,360.7225,360.2229,360.4172,18140.0
2020-11-27 09:50:00,389.39,389.62,388.35,388.81,25139.0,360.3154,360.5282,359.353,359.7787,25139.0
2020-11-27 09:55:00,388.74,388.91,388.57,388.65,14101.0,359.7139,359.8712,359.5566,359.6306,14101.0
2020-11-27 10:00:00,388.8,389.86,388.72,389.51,19245.0,359.7694,360.7503,359.6954,360.4264,19245.0
2020-11-27 10:05:00,389.47,390.07,389.46,389.99,14346.0,360.3894,360.9446,360.3802,360.8706,14346.0
2020-11-27 10:10:00,390.09,390.1,389.6,389.73,20431.0,360.9631,360.9724,360.5097,360.63,20431.0
2020-11-27 10:15:00,389.8,390.36,389.73,389.88,14447.0,360.6948,361.213,360.63,360.7688,14447.0
2020-11-27 10:20:00,389.96,390.0,389.67,389.85,13303.0,360.8428,360.8798,360.5745,360.741,13303.0
2020-11-27 10:25:00,389.9,389.9,389.0,389.47,19176.0,360.7873,360.7873,359.9545,360.3894,19176.0
2020-11-27 10:30:00,389.48,389.68,389.24,389.44,10964.0,360.3987,360.5837,360.1766,360.3617,10964.0
2020-11-27 10:35:00,389.55,389.55,388.7,388.85,15287.0,360.4634,360.4634,359.6769,359.8157,15287.0
2020-11-27 10:40:00,388.81,389.19,388.41,388.73,13486.0,359.7787,360.1303,359.4086,359.7047,13486.0
2020-11-27 10:45:00,388.73,388.98,388.61,388.87,20934.0,359.7047,359.936,359.5936,359.8342,20934.0
2020-11-27 10:50:00,388.86,389.09,388.5,388.94,14971.0,359.825,360.0378,359.4918,359.899,14971.0
2020-11-27 10:55:00,388.98,389.54,388.93,389.54,15389.0,359.936,360.4542,359.8897,360.4542,15389.0
2020-11-27 11:00:00,389.49,389.59,389.44,389.5,12690.0,360.4079,360.5005,360.3617,360.4172,12690.0
2020-11-27 11:05:00,389.47,389.56,389.36,389.44,21334.0,360.3894,360.4727,360.2876,360.3617,21334.0
2020-11-27 11:10:00,389.42,389.47,389.05,389.1,12003.0,360.3432,360.3894,360.0008,360.047,12003.0
2020-11-27 11:15:00,389.06,389.14,388.9,388.96,13323.0,360.01,360.0841,359.862,359.9175,13323.0
2020-11-27 11:20:00,389.02,389.1,388.77,388.87,11193.0,359.973,360.047,359.7417,359.8342,11193.0
2020-11-27 11:25:00,388.9,389.12,388.88,389.07,9694.0,359.862,360.0656,359.8435,360.0193,9694.0
2020-11-27 11:30:00,389.11,389.25,388.57,388.76,14400.0,360.0563,360.1858,359.5566,359.7324,14400.0
2020-11-27 11:35:00,388.69,388.81,388.51,388.61,12262.0,359.6677,359.7787,359.5011,359.5936,12262.0
2020-11-27 11:40:00,388.55,388.55,388.19,388.37,15375.0,359.5381,359.5381,359.205,359.3716,15375.0
2020-11-27 11:45:00,388.33,388.37,388.11,388.28,10560.0,359.3345,359.3716,359.131,359.2883,10560.0
2020-11-27 11:50:00,388.34,388.45,388.0,388.21,17484.0,359.3438,359.4456,359.0292,359.2235,17484.0
2020-11-27 11:55:00,388.04,388.09,387.75,387.87,20619.0,359.0662,359.1125,358.7978,358.9089,20619.0
2020-11-27 12:00:00,387.88,388.38,387.88,388.36,6729.0,358.9181,359.3808,358.9181,359.3623,6729.0
2020-11-27 12:05:00,388.33,388.61,388.19,388.41,13108.0,359.3345,359.5936,359.205,359.4086,13108.0
2020-11-27 12:10:00,388.49,388.49,388.09,388.22,13523.0,359.4826,359.4826,359.1125,359.2328,13523.0
2020-11-27 12:15:00,388.21,388.57,388.12,388.57,8342.0,359.2235,359.5566,359.1402,359.5566,8342.0
2020-11-27 12:20:00,388.55,388.67,388.35,388.48,16228.0,359.5381,359.6492,359.353,359.4733,16228.0
2020-11-27 12:25:00,388.49,388.77,388.36,388.36,10999.0,359.4826,359.7417,359.3623,359.3623,10999.0
2020-11-27 12:30:00,388.44,388.88,388.31,388.77,16606.0,359.4363,359.8435,359.316,359.7417,16606.0
2020-11-27 12:35:00,388.75,388.84,388.25,388.4,14500.0,359.7232,359.8065,359.2605,359.3993,14500.0
2020-11-27 12:40:00,388.32,388.48,388.23,388.34,17364.0,359.3253,359.4733,359.242,359.3438,17364.0
2020-11-27 12:45:00,388.42,388.43,388.04,388.07,12481.0,359.4178,359.4271,359.0662,359.094,12481.0
2020-11-27 12:50:00,388.12,388.31,387.92,388.03,37116.0,359.1402,359.316,358.9552,359.0569,37116.0
2020-11-27 12:55:00,388.01,388.57,387.96,388.43,33943.0,359.0384,359.5566,358.9922,359.4271,33943.0
2020-11-30 09:30:00,391.3,391.9,389.37,389.37,98378.0,362.0828,362.638,360.2969,360.2969,98378.0
2020-11-30 09:35:00,389.51,389.67,388.39,388.55,45998.0,360.4264,360.5745,359.3901,359.5381,45998.0
2020-11-30 09:40:00,388.53,388.82,386.8,387.09,46480.0,359.5196,359.788,357.9188,358.1871,46480.0
2020-11-30 09:45:00,387.09,387.59,386.25,387.3,30179.0,358.1871,358.6498,357.4098,358.3814,30179.0
2020-11-30 09:50:00,387.27,388.1,387.0,387.27,34834.0,358.3537,359.1217,358.1038,358.3537,34834.0
2020-11-30 09:55:00,387.21,387.62,386.21,386.25,30467.0,358.2982,358.6776,357.3728,357.4098,30467.0
2020-11-30 10:00:00,386.42,386.77,386.0,386.01,36595.0,357.5672,357.891,357.1785,357.1878,36595.0
2020-11-30 10:05:00,386.29,386.82,386.12,386.39,42026.0,357.4469,357.9373,357.2896,357.5394,42026.0
2020-11-30 10:10:00,386.36,386.41,385.23,385.98,54934.0,357.5116,357.5579,356.466,357.16,54934.0
2020-11-30 10:15:00,386.0,386.66,385.86,386.34,20804.0,357.1785,357.7892,357.049,357.4931,20804.0
2020-11-30 10:20:00,386.34,387.24,386.34,386.72,17435.0,357.4931,358.3259,357.4931,357.8448,17435.0
2020-11-30 10:25:00,386.6,386.9,386.47,386.74,14202.0,357.7337,358.0113,357.6134,357.8633,14202.0
2020-11-30 10:30:00,386.74,386.97,386.39,386.5,20704.0,357.8633,358.0761,357.5394,357.6412,20704.0
2020-11-30 10:35:00,386.48,386.61,386.09,386.22,16896.0,357.6227,357.743,357.2618,357.3821,16896.0
2020-11-30 10:40:00,386.05,386.96,385.9,386.68,14748.0,357.2248,358.0668,357.086,357.8077,14748.0
2020-11-30 10:45:00,386.56,386.85,386.2,386.84,10033.0,357.6967,357.965,357.3636,357.9558,10033.0
2020-11-30 10:50:00,386.6,387.4,386.5,387.4,23764.0,357.7337,358.474,357.6412,358.474,23764.0
2020-11-30 10:55:00,387.25,388.33,387.2,387.66,21959.0,358.3352,359.3345,358.2889,358.7146,21959.0
2020-11-30 11:00:00,387.63,388.08,387.5,387.98,8832.0,358.6868,359.1032,358.5665,359.0107,8832.0
2020-11-30 11:05:00,388.04,388.6,387.81,387.81,22132.0,359.0662,359.5844,358.8534,358.8534,22132.0
2020-11-30 11:10:00,387.8,388.13,387.15,387.15,20153.0,358.8441,359.1495,358.2426,358.2426,20153.0
2020-11-30 11:15:00,387.15,387.33,386.53,386.94,25707.0,358.2426,358.4092,357.6689,358.0483,25707.0
2020-11-30 11:20:00,386.93,387.12,386.55,386.66,7512.0,358.0391,358.2149,357.6874,357.7892,7512.0
2020-11-30 11:25:00,386.6,386.65,385.8,386.16,20291.0,357.7337,357.78,356.9934,357.3266,20291.0
2020-11-30 11:30:00,386.11,386.39,385.82,385.93,12366.0,357.2803,357.5394,357.012,357.1137,12366.0
2020-11-30 11:35:00,385.86,386.6,385.76,386.34,20300.0,357.049,357.7337,356.9564,357.4931,20300.0
2020-11-30 11:40:00,386.45,387.24,386.36,387.24,9235.0,357.5949,358.3259,357.5116,358.3259,9235.0
2020-11-30 11:45:00,387.19,387.22,386.5,386.63,12156.0,358.2797,358.3074,357.6412,357.7615,12156.0
2020-11-30 11:50:00,386.54,386.73,386.45,386.7,7482.0,357.6782,357.854,357.5949,357.8262,7482.0
2020-11-30 11:55:00,386.62,386.73,386.33,386.56,7815.0,357.7522,357.854,357.4839,357.6967,7815.0
2020-11-30 12:00:00,386.5,386.63,386.15,386.49,9980.0,357.6412,357.7615,357.3173,357.6319,9980.0
2020-11-30 12:05:00,386.48,386.69,386.16,386.41,9255.0,357.6227,357.817,357.3266,357.5579,9255.0
2020-11-30 12:10:00,386.49,386.95,386.3,386.95,9109.0,357.6319,358.0576,357.4561,358.0576,9109.0
2020-11-30 12:15:00,386.94,387.64,386.94,387.33,13806.0,358.0483,358.6961,358.0483,358.4092,13806.0
2020-11-30 12:20:00,387.51,388.25,387.44,388.14,24239.0,358.5758,359.2605,358.511,359.1587,24239.0
2020-11-30 12:25:00,388.04,388.14,387.09,387.25,9413.0,359.0662,359.1587,358.1871,358.3352,9413.0
2020-11-30 12:30:00,387.08,387.21,386.86,387.06,9695.0,358.1779,358.2982,357.9743,358.1594,9695.0
2020-11-30 12:35:00,387.06,387.25,386.82,387.12,38231.0,358.1594,358.3352,357.9373,358.2149,38231.0
2020-11-30 12:40:00,387.0,387.09,386.61,386.92,8710.0,358.1038,358.1871,357.743,358.0298,8710.0
2020-11-30 12:45:00,386.96,387.13,386.95,386.98,6481.0,358.0668,358.2241,358.0576,358.0853,6481.0
2020-11-30 12:50:00,387.0,387.08,386.8,387.0,17978.0,358.1038,358.1779,357.9188,358.1038,17978.0
2020-11-30 12:55:00,387.02,387.19,386.62,387.15,9946.0,358.1224,358.2797,357.7522,358.2426,9946.0
2020-11-30 13:00:00,387.15,387.29,387.05,387.15,6349.0,358.2426,358.3722,358.1501,358.2426,6349.0
2020-11-30 13:05:00,387.18,387.77,387.07,387.65,6866.0,358.2704,358.8164,358.1686,358.7053,6866.0
2020-11-30 13:10:00,387.65,388.13,387.52,388.0,10654.0,358.7053,359.1495,358.585,359.0292,10654.0
2020-11-30 13:15:00,387.96,388.15,387.63,387.66,15203.0,358.9922,359.168,358.6868,358.7146,15203.0
2020-11-30 13:20:00,387.78,388.03,387.65,387.92,3597.0,358.8256,359.0569,358.7053,358.9552,3597.0
2020-11-30 13:25:00,387.83,387.83,387.56,387.77,6850.0,358.8719,358.8719,358.622,358.8164,6850.0
2020-11-30 13:30:00,387.81,388.09,387.79,388.09,9506.0,358.8534,359.1125,358.8349,359.1125,9506.0
2020-11-30 13:35:00,388.09,388.37,388.08,388.25,9418.0,359.1125,359.3716,359.1032,359.2605,9418.0
2020-11-30 13:40:00,388.26,388.81,388.09,388.68,19374.0,359.2698,359.7787,359.1125,359.6584,19374.0
2020-11-30 13:45:00,388.6,388.7,388.12,388.48,8718.0,359.5844,359.6769,359.1402,359.4733,8718.0
2020-11-30 13:50:00,388.48,388.95,388.48,388.79,10092.0,359.4733,359.9082,359.4733,359.7602,10092.0
2020-11-30 13:55:00,388.7,388.8,388.5,388.62,7247.0,359.6769,359.7694,359.4918,359.6029,7247.0
2020-11-30 14:00:00,388.44,388.82,388.25,388.64,12608.0,359.4363,359.788,359.2605,359.6214,12608.0
2020-11-30 14:05:00,388.77,389.31,388.73,389.17,14296.0,359.7417,360.2414,359.7047,360.1118,14296.0
2020-11-30 14:10:00,389.24,389.7,389.17,389.7,14644.0,360.1766,360.6022,360.1118,360.6022,14644.0
2020-11-30 14:15:00,389.79,390.06,389.65,390.01,18649.0,360.6855,360.9354,360.556,360.8891,18649.0
2020-11-30 14:20:00,389.9,390.26,389.79,390.23,12058.0,360.7873,361.1204,360.6855,361.0927,12058.0
2020-11-30 14:25:00,390.17,390.48,390.1,390.47,11526.0,361.0372,361.324,360.9724,361.3148,11526.0
2020-11-30 14:30:00,390.51,390.72,390.34,390.63,12934.0,361.3518,361.5461,361.1945,361.4628,12934.0
2020-11-30 14:35:00,390.66,390.67,390.29,390.38,12862.0,361.4906,361.4998,361.1482,361.2315,12862.0
2020-11-30 14:40:00,390.33,390.68,390.23,390.56,10307.0,361.1852,361.5091,361.0927,361.398,10307.0
2020-11-30 14:45:00,390.6,391.1,390.6,390.91,14159.0,361.435,361.8977,361.435,361.7219,14159.0
2020-11-30 14:50:00,390.9,391.31,390.87,391.15,16260.0,361.7126,362.092,361.6849,361.944,16260.0
2020-11-30 14:55:00,391.09,391.79,391.06,391.79,23752.0,361.8885,362.5362,361.8607,362.5362,23752.0
2020-11-30 15:00:00,391.66,391.74,390.91,391.08,24668.0,362.4159,362.4899,361.7219,361.8792,24668.0
2020-11-30 15:05:00,391.02,391.33,390.94,391.22,12424.0,361.8237,362.1105,361.7497,362.0088,12424.0
2020-11-30 15:10:00,391.17,391.29,390.81,390.98,18512.0,361.9625,362.0735,361.6294,361.7867,18512.0
2020-11-30 15:15:00,390.98,391.33,390.97,391.22,11771.0,361.7867,362.1105,361.7774,362.0088,11771.0
2020-11-30 15:20:00,391.19,391.82,391.19,391.82,22062.0,361.981,362.564,361.981,362.564,22062.0
2020-11-30 15:25:00,391.8,391.84,391.47,391.47,17491.0,362.5454,362.5825,362.2401,362.2401,17491.0
2020-11-30 15:30:00,391.51,391.83,391.43,391.68,17571.0,362.2771,362.5732,362.2031,362.4344,17571.0
2020-11-30 15:35:00,391.79,392.45,391.77,392.27,33330.0,362.5362,363.1469,362.5177,362.9804,33330.0
2020-11-30 15:40:00,392.29,392.33,391.96,392.22,21335.0,362.9989,363.0359,362.6935,362.9341,21335.0
2020-11-30 15:45:00,392.25,393.15,392.24,392.89,56483.0,362.9618,363.7946,362.9526,363.5541,56483.0
2020-11-30 15:50:00,392.92,392.92,391.14,391.18,126418.0,363.5818,363.5818,361.9347,361.9717,126418.0
2020-11-30 15:55:00,391.22,392.59,391.13,391.77,171042.0,362.0088,363.2765,361.9255,362.5177,171042.0
2020-12-01 09:30:00,384.5,384.55,381.17,381.77,137983.0,364.9708,365.0182,361.8099,362.3794,137983.0
2020-12-01 09:35:00,381.98,382.77,381.44,382.37,60555.0,362.5788,363.3287,362.0662,362.949,60555.0
2020-12-01 09:40:00,382.2,383.47,382.07,383.06,44275.0,362.7876,363.9931,362.6642,363.6039,44275.0
2020-12-01 09:45:00,383.27,384.36,382.84,384.35,36405.0,363.8033,364.8379,363.3951,364.8284,36405.0
2020-12-01 09:50:00,384.35,385.04,384.22,384.84,39347.0,364.8284,365.4834,364.705,365.2935,39347.0
2020-12-01 09:55:00,384.8,385.03,384.33,384.52,29452.0,365.2555,365.4739,364.8094,364.9898,29452.0
2020-12-01 10:00:00,384.52,384.83,384.1,384.46,24816.0,364.9898,365.284,364.5911,364.9328,24816.0
2020-12-01 10:05:00,384.53,385.9,384.38,385.9,24431.0,364.9993,366.2997,364.8569,366.2997,24431.0
2020-12-01 10:10:00,385.82,385.83,384.8,385.47,29466.0,366.2237,366.2332,365.2555,365.8915,29466.0
2020-12-01 10:15:00,385.55,385.87,385.36,385.75,13368.0,365.9675,366.2712,365.7871,366.1573,13368.0
2020-12-01 10:20:00,385.71,386.39,385.57,386.36,34716.0,366.1193,366.7648,365.9864,366.7363,34716.0
2020-12-01 10:25:00,386.33,386.46,385.64,385.71,34560.0,366.7078,366.8312,366.0529,366.1193,34560.0
2020-12-01 10:30:00,385.71,385.78,384.94,385.6,40075.0,366.1193,366.1858,365.3884,366.0149,40075.0
2020-12-01 10:35:00,385.56,385.59,384.56,384.61,25563.0,365.9769,366.0054,365.0277,365.0752,25563.0
2020-12-01 10:40:00,384.67,385.12,384.55,384.97,20900.0,365.1321,365.5593,365.0182,365.4169,20900.0
2020-12-01 10:45:00,384.94,385.0,383.36,383.42,23174.0,365.3884,365.4454,363.8887,363.9456,23174.0
2020-12-01 10:50:00,383.42,384.18,383.4,384.18,16544.0,363.9456,364.667,363.9267,364.667,16544.0
2020-12-01 10:55:00,384.18,384.54,383.96,384.54,13675.0,364.667,365.0088,364.4582,365.0088,13675.0
2020-12-01 11:00:00,384.74,385.58,384.58,385.58,12153.0,365.1986,365.9959,365.0467,365.9959,12153.0
2020-12-01 11:05:00,385.55,386.0,385.44,385.85,13423.0,365.9675,366.3946,365.863,366.2522,13423.0
2020-12-01 11:10:00,385.84,386.2,385.67,385.75,12854.0,366.2427,366.5844,366.0814,366.1573,12854.0
2020-12-01 11:15:00,385.65,386.19,385.65,385.96,8646.0,366.0624,366.5749,366.0624,366.3566,8646.0
2020-12-01 11:20:00,385.92,386.03,385.35,385.42,12341.0,366.3187,366.4231,365.7776,365.8441,12341.0
2020-12-01 11:25:00,385.36,385.36,384.77,384.96,13351.0,365.7871,365.7871,365.2271,365.4074,13351.0
2020-12-01 11:30:00,384.86,385.28,384.75,385.27,14162.0,365.3125,365.7112,365.2081,365.7017,14162.0
2020-12-01 11:35:00,385.19,385.4,384.65,384.95,11372.0,365.6257,365.8251,365.1132,365.3979,11372.0
2020-12-01 11:40:00,385.11,385.22,384.91,384.91,7795.0,365.5498,365.6542,365.36,365.36,7795.0
2020-12-01 11:45:00,384.91,384.95,384.31,384.7,11280.0,365.36,365.3979,364.7904,365.1606,11280.0
2020-12-01 11:50:00,384.62,384.92,384.5,384.87,15706.0,365.0847,365.3695,364.9708,365.322,15706.0
2020-12-01 11:55:00,384.97,385.62,384.97,385.56,11794.0,365.4169,366.0339,365.4169,365.9769,11794.0
2020-12-01 12:00:00,385.53,386.27,385.45,386.27,21134.0,365.9485,366.6509,365.8725,366.6509,21134.0
2020-12-01 12:05:00,386.33,386.33,386.02,386.28,13216.0,366.7078,366.7078,366.4136,366.6604,13216.0
2020-12-01 12:10:00,386.3,386.5,386.21,386.21,10075.0,366.6794,366.8692,366.5939,366.5939,10075.0
2020-12-01 12:15:00,386.17,386.18,385.55,385.79,12010.0,366.556,366.5655,365.9675,366.1953,12010.0
2020-12-01 12:20:00,385.69,385.71,385.43,385.44,10067.0,366.1003,366.1193,365.8535,365.863,10067.0
2020-12-01 12:25:00,385.5,386.0,385.44,386.0,10584.0,365.92,366.3946,365.863,366.3946,10584.0
2020-12-01 12:30:00,385.78,386.38,385.78,385.93,9227.0,366.1858,366.7553,366.1858,366.3282,9227.0
2020-12-01 12:35:00,386.01,386.17,385.55,385.55,8372.0,366.4041,366.556,365.9675,365.9675,8372.0
2020-12-01 12:40:00,385.61,385.61,385.17,385.4,12381.0,366.0244,366.0244,365.6068,365.8251,12381.0
2020-12-01 12:45:00,385.41,385.87,385.3,385.63,7409.0,365.8346,366.2712,365.7301,366.0434,7409.0
2020-12-01 12:50:00,385.74,385.84,385.4,385.52,9686.0,366.1478,366.2427,365.8251,365.939,9686.0
2020-12-01 12:55:00,385.51,385.74,385.5,385.5,6004.0,365.9295,366.1478,365.92,365.92,6004.0
2020-12-01 13:00:00,385.61,386.22,385.6,386.05,15988.0,366.0244,366.6034,366.0149,366.4421,15988.0
2020-12-01 13:05:00,386.02,386.51,386.02,386.51,17659.0,366.4136,366.8787,366.4136,366.8787,17659.0
2020-12-01 13:10:00,386.55,386.66,386.37,386.4,6747.0,366.9167,367.0211,366.7458,366.7743,6747.0
2020-12-01 13:15:00,386.38,386.47,386.12,386.46,7340.0,366.7553,366.8407,366.5085,366.8312,7340.0
2020-12-01 13:20:00,386.42,386.84,386.41,386.5,14131.0,366.7933,367.1919,366.7838,366.8692,14131.0
2020-12-01 13:25:00,386.53,386.93,386.45,386.93,9655.0,366.8977,367.2774,366.8217,367.2774,9655.0
2020-12-01 13:30:00,386.89,387.25,386.61,387.25,13236.0,367.2394,367.5811,366.9736,367.5811,13236.0
2020-12-01 13:35:00,387.25,387.39,387.1,387.1,10574.0,367.5811,367.714,367.4387,367.4387,10574.0
2020-12-01 13:40:00,387.15,387.24,386.97,387.0,8818.0,367.4862,367.5716,367.3153,367.3438,8818.0
2020-12-01 13:45:00,386.88,386.95,386.75,386.91,6078.0,367.2299,367.2963,367.1065,367.2584,6078.0
2020-12-01 13:50:00,386.98,387.02,386.69,386.69,6715.0,367.3248,367.3628,367.0495,367.0495,6715.0
2020-12-01 13:55:00,386.79,386.98,386.78,386.93,6725.0,367.1445,367.3248,367.135,367.2774,6725.0
2020-12-01 14:00:00,386.88,387.19,386.87,387.06,6104.0,367.2299,367.5242,367.2204,367.4008,6104.0
2020-12-01 14:05:00,387.15,387.67,387.05,387.61,14744.0,367.4862,367.9798,367.3913,367.9228,14744.0
2020-12-01 14:10:00,387.65,387.91,387.58,387.87,15495.0,367.9608,368.2076,367.8943,368.1696,15495.0
2020-12-01 14:15:00,387.84,388.07,387.6,387.66,13650.0,368.1411,368.3595,367.9133,367.9703,13650.0
2020-12-01 14:20:00,387.55,387.6,386.9,387.05,12032.0,367.8659,367.9133,367.2489,367.3913,12032.0
2020-12-01 14:25:00,386.91,387.05,386.81,386.95,8555.0,367.2584,367.3913,367.1635,367.2963,8555.0
2020-12-01 14:30:00,386.94,386.99,386.6,386.86,11046.0,367.2869,367.3343,366.9641,367.2109,11046.0
2020-12-01 14:35:00,386.86,387.08,386.86,386.9,6386.0,367.2109,367.4197,367.2109,367.2489,6386.0
2020-12-01 14:40:00,386.92,387.37,386.88,387.29,11894.0,367.2679,367.695,367.2299,367.6191,11894.0
2020-12-01 14:45:00,387.19,387.34,387.01,387.34,15444.0,367.5242,367.6665,367.3533,367.6665,15444.0
2020-12-01 14:50:00,387.35,387.35,387.05,387.14,7492.0,367.676,367.676,367.3913,367.4767,7492.0
2020-12-01 14:55:00,387.16,387.18,386.76,386.85,10105.0,367.4957,367.5147,367.116,367.2014,10105.0
2020-12-01 15:00:00,386.77,386.81,386.43,386.62,20164.0,367.1255,367.1635,366.8028,366.9831,20164.0
2020-12-01 15:05:00,386.6,386.63,385.96,386.12,19981.0,366.9641,366.9926,366.3566,366.5085,19981.0
2020-12-01 15:10:00,386.14,386.5,386.03,386.26,7422.0,366.5275,366.8692,366.4231,366.6414,7422.0
2020-12-01 15:15:00,386.2,386.25,385.59,385.59,14173.0,366.5844,366.6319,366.0054,366.0054,14173.0
2020-12-01 15:20:00,385.72,386.02,385.66,385.81,11548.0,366.1288,366.4136,366.0719,366.2142,11548.0
2020-12-01 15:25:00,385.89,385.91,385.54,385.75,11337.0,366.2902,366.3092,365.958,366.1573,11337.0
2020-12-01 15:30:00,385.69,385.79,385.5,385.69,13180.0,366.1003,366.1953,365.92,366.1003,13180.0
2020-12-01 15:35:00,385.73,386.45,385.61,386.39,15008.0,366.1383,366.8217,366.0244,366.7648,15008.0
2020-12-01 15:40:00,386.36,386.37,386.03,386.21,13699.0,366.7363,366.7458,366.4231,366.5939,13699.0
2020-12-01 15:45:00,386.16,386.65,386.02,386.65,52654.0,366.5465,367.0116,366.4136,367.0116,52654.0
2020-12-01 15:50:00,386.6,387.6,386.21,387.6,58808.0,366.9641,367.9133,366.5939,367.9133,58808.0
2020-12-01 15:55:00,387.62,387.73,386.99,387.56,80514.0,367.9323,368.0367,367.3343,367.8754,80514.0
2020-12-02 09:30:00,385.39,386.61,385.25,386.57,56264.0,365.8156,366.9736,365.6827,366.9356,56264.0
2020-12-02 09:35:00,386.32,386.88,385.96,386.31,20004.0,366.6983,367.2299,366.3566,366.6889,20004.0
2020-12-02 09:40:00,386.1,386.38,385.25,385.32,16666.0,366.4895,366.7553,365.6827,365.7491,16666.0
2020-12-02 09:45:00,385.38,385.6,384.71,385.25,20059.0,365.8061,366.0149,365.1701,365.6827,20059.0
2020-12-02 09:50:00,385.23,385.73,385.13,385.5,13873.0,365.6637,366.1383,365.5688,365.92,13873.0
2020-12-02 09:55:00,385.5,385.61,384.63,384.7,17928.0,365.92,366.0244,365.0942,365.1606,17928.0
2020-12-02 10:00:00,384.69,384.9,383.87,384.02,26628.0,365.1511,365.3505,364.3728,364.5152,26628.0
2020-12-02 10:05:00,383.84,384.04,383.58,383.75,18208.0,364.3443,364.5341,364.0975,364.2589,18208.0
2020-12-02 10:10:00,383.74,383.99,383.59,383.61,17456.0,364.2494,364.4867,364.107,364.126,17456.0
2020-12-02 10:15:00,383.68,384.17,383.5,383.91,12349.0,364.1924,364.6575,364.0216,364.4107,12349.0
2020-12-02 10:20:00,383.85,383.96,383.5,383.5,11866.0,364.3538,364.4582,364.0216,364.0216,11866.0
2020-12-02 10:25:00,383.57,383.95,383.5,383.5,19491.0,364.088,364.4487,364.0216,364.0216,19491.0
2020-12-02 10:30:00,383.55,383.63,383.12,383.27,18615.0,364.069,364.145,363.6609,363.8033,18615.0
2020-12-02 10:35:00,383.2,383.38,382.83,382.98,27504.0,363.7368,363.9077,363.3856,363.528,27504.0
2020-12-02 10:40:00,383.15,383.2,382.64,383.01,27119.0,363.6894,363.7368,363.2053,363.5565,27119.0
2020-12-02 10:45:00,382.98,382.98,382.05,382.45,26754.0,363.528,363.528,362.6452,363.0249,26754.0
2020-12-02 10:50:00,382.35,382.4,381.58,381.89,31832.0,362.93,362.9774,362.1991,362.4933,31832.0
2020-12-02 10:55:00,381.89,382.46,381.8,382.22,26283.0,362.4933,363.0344,362.4079,362.8066,26283.0
2020-12-02 11:00:00,382.22,382.91,382.12,382.84,12445.0,362.8066,363.4615,362.7117,363.3951,12445.0
2020-12-02 11:05:00,382.88,383.16,382.53,382.8,25158.0,363.4331,363.6988,363.1008,363.3571,25158.0
2020-12-02 11:10:00,382.86,383.21,382.62,383.06,9307.0,363.4141,363.7463,363.1863,363.6039,9307.0
2020-12-02 11:15:00,382.99,382.99,382.6,382.64,12330.0,363.5375,363.5375,363.1673,363.2053,12330.0
2020-12-02 11:20:00,382.63,382.95,382.59,382.73,12725.0,363.1958,363.4995,363.1578,363.2907,12725.0
2020-12-02 11:25:00,382.79,382.97,382.41,382.74,13063.0,363.3476,363.5185,362.9869,363.3002,13063.0
2020-12-02 11:30:00,382.86,383.2,382.76,383.1,15061.0,363.4141,363.7368,363.3192,363.6419,15061.0
2020-12-02 11:35:00,383.05,383.05,382.7,382.95,7849.0,363.5944,363.5944,363.2622,363.4995,7849.0
2020-12-02 11:40:00,382.95,383.29,382.95,383.2,7749.0,363.4995,363.8222,363.4995,363.7368,7749.0
2020-12-02 11:45:00,383.13,383.59,383.06,383.55,5956.0,363.6704,364.107,363.6039,364.069,5956.0
2020-12-02 11:50:00,383.52,383.56,383.28,383.5,6249.0,364.0406,364.0785,363.8127,364.0216,6249.0
2020-12-02 11:55:00,383.56,383.77,383.52,383.57,7045.0,364.0785,364.2779,364.0406,364.088,7045.0
2020-12-02 12:00:00,383.58,383.98,383.58,383.96,8146.0,364.0975,364.4772,364.0975,364.4582,8146.0
2020-12-02 12:05:00,383.87,384.17,383.85,384.12,8334.0,364.3728,364.6575,364.3538,364.6101,8334.0
2020-12-02 12:10:00,384.13,384.17,383.77,383.77,7981.0,364.6196,364.6575,364.2779,364.2779,7981.0
2020-12-02 12:15:00,383.77,383.82,383.64,383.74,9223.0,364.2779,364.3253,364.1545,364.2494,9223.0
2020-12-02 12:20:00,383.69,383.87,383.63,383.69,9677.0,364.2019,364.3728,364.145,364.2019,9677.0
2020-12-02 12:25:00,383.7,383.93,383.66,383.83,4513.0,364.2114,364.4297,364.1734,364.3348,4513.0
2020-12-02 12:30:00,383.83,383.83,383.31,383.43,5961.0,364.3348,364.3348,363.8412,363.9551,5961.0
2020-12-02 12:35:00,383.48,383.6,383.38,383.55,7955.0,364.0026,364.1165,363.9077,364.069,7955.0
2020-12-02 12:40:00,383.52,383.56,383.19,383.19,9076.0,364.0406,364.0785,363.7273,363.7273,9076.0
2020-12-02 12:45:00,383.15,383.26,383.06,383.06,13809.0,363.6894,363.7938,363.6039,363.6039,13809.0
2020-12-02 12:50:00,383.02,383.41,383.02,383.16,11847.0,363.566,363.9361,363.566,363.6988,11847.0
2020-12-02 12:55:00,383.16,383.28,382.86,383.03,7754.0,363.6988,363.8127,363.4141,363.5754,7754.0
2020-12-02 13:00:00,383.03,383.09,382.84,383.09,4725.0,363.5754,363.6324,363.3951,363.6324,4725.0
2020-12-02 13:05:00,383.19,383.35,383.14,383.14,5174.0,363.7273,363.8792,363.6799,363.6799,5174.0
2020-12-02 13:10:00,383.18,383.28,383.13,383.23,5779.0,363.7178,363.8127,363.6704,363.7653,5779.0
2020-12-02 13:15:00,383.23,383.36,383.17,383.17,8598.0,363.7653,363.8887,363.7083,363.7083,8598.0
2020-12-02 13:20:00,383.14,383.14,382.67,382.75,8262.0,363.6799,363.6799,363.2337,363.3097,8262.0
2020-12-02 13:25:00,382.75,382.76,382.26,382.34,13334.0,363.3097,363.3192,362.8446,362.9205,13334.0
2020-12-02 13:30:00,382.37,382.4,381.9,382.31,19580.0,362.949,362.9774,362.5028,362.892,19580.0
2020-12-02 13:35:00,382.32,382.65,382.31,382.49,12234.0,362.9015,363.2147,362.892,363.0629,12234.0
2020-12-02 13:40:00,382.47,382.48,381.92,382.13,8561.0,363.0439,363.0534,362.5218,362.7212,8561.0
2020-12-02 13:45:00,382.18,382.28,382.01,382.15,7754.0,362.7686,362.8635,362.6073,362.7401,7754.0
2020-12-02 13:50:00,382.12,382.18,381.91,381.91,9678.0,362.7117,362.7686,362.5123,362.5123,9678.0
2020-12-02 13:55:00,381.96,382.08,381.79,381.87,14203.0,362.5598,362.6737,362.3984,362.4744,14203.0
2020-12-02 14:00:00,381.82,381.89,381.57,381.83,8628.0,362.4269,362.4933,362.1896,362.4364,8628.0
2020-12-02 14:05:00,381.85,381.96,381.77,381.88,6750.0,362.4554,362.5598,362.3794,362.4839,6750.0
2020-12-02 14:10:00,381.89,382.32,381.85,382.32,12779.0,362.4933,362.9015,362.4554,362.9015,12779.0
2020-12-02 14:15:00,382.2,382.68,382.16,382.47,11606.0,362.7876,363.2432,362.7496,363.0439,11606.0
2020-12-02 14:20:00,382.54,382.92,382.54,382.75,7819.0,363.1103,363.471,363.1103,363.3097,7819.0
2020-12-02 14:25:00,382.71,382.71,382.21,382.69,5865.0,363.2717,363.2717,362.7971,363.2527,5865.0
2020-12-02 14:30:00,382.59,382.87,382.59,382.76,6945.0,363.1578,363.4236,363.1578,363.3192,6945.0
2020-12-02 14:35:00,382.66,382.66,382.44,382.59,5143.0,363.2242,363.2242,363.0154,363.1578,5143.0
2020-12-02 14:40:00,382.61,382.9,382.59,382.75,12627.0,363.1768,363.452,363.1578,363.3097,12627.0
2020-12-02 14:45:00,382.94,383.25,382.76,383.16,13731.0,363.49,363.7843,363.3192,363.6988,13731.0
2020-12-02 14:50:00,383.11,383.13,382.91,383.05,4348.0,363.6514,363.6704,363.4615,363.5944,4348.0
2020-12-02 14:55:00,383.04,383.26,383.03,383.2,4050.0,363.5849,363.7938,363.5754,363.7368,4050.0
2020-12-02 15:00:00,383.28,383.7,383.11,383.56,17930.0,363.8127,364.2114,363.6514,364.0785,17930.0
2020-12-02 15:05:00,383.59,383.83,383.59,383.83,8299.0,364.107,364.3348,364.107,364.3348,8299.0
2020-12-02 15:10:00,383.76,383.85,383.6,383.6,15101.0,364.2684,364.3538,364.1165,364.1165,15101.0
2020-12-02 15:15:00,383.58,383.63,383.0,383.12,18106.0,364.0975,364.145,363.547,363.6609,18106.0
2020-12-02 15:20:00,383.13,383.35,383.06,383.23,7100.0,363.6704,363.8792,363.6039,363.7653,7100.0
2020-12-02 15:25:00,383.29,383.38,383.18,383.28,11343.0,363.8222,363.9077,363.7178,363.8127,11343.0
2020-12-02 15:30:00,383.37,383.73,383.37,383.58,12958.0,363.8982,364.2399,363.8982,364.0975,12958.0
2020-12-02 15:35:00,383.61,383.77,383.44,383.66,14678.0,364.126,364.2779,363.9646,364.1734,14678.0
2020-12-02 15:40:00,383.74,383.95,383.66,383.8,26507.0,364.2494,364.4487,364.1734,364.3063,26507.0
2020-12-02 15:45:00,383.79,383.8,383.37,383.62,23180.0,364.2968,364.3063,363.8982,364.1355,23180.0
2020-12-02 15:50:00,383.71,384.02,383.16,383.18,33499.0,364.2209,364.5152,363.6988,363.7178,33499.0
2020-12-02 15:55:00,383.16,383.7,383.11,383.5,56809.0,363.6988,364.2114,363.6514,364.0216,56809.0
2020-12-03 09:30:00,378.0,378.73,376.61,376.86,139279.0,358.8009,359.4938,357.4815,357.7188,139279.0
2020-12-03 09:35:00,377.01,378.38,376.18,377.0,80195.0,357.8612,359.1616,357.0734,357.8517,80195.0
2020-12-03 09:40:00,376.98,377.29,376.3,376.68,54242.0,357.8327,358.127,357.1873,357.548,54242.0
2020-12-03 09:45:00,376.6,377.08,375.7,376.57,64810.0,357.472,357.9277,356.6177,357.4436,64810.0
2020-12-03 09:50:00,376.5,377.0,376.21,376.49,37456.0,357.3771,357.8517,357.1018,357.3676,37456.0
2020-12-03 09:55:00,376.49,376.76,375.99,376.63,30848.0,357.3676,357.6239,356.893,357.5005,30848.0
2020-12-03 10:00:00,376.56,377.3,376.46,376.79,37305.0,357.4341,358.1365,357.3391,357.6524,37305.0
2020-12-03 10:05:00,376.92,377.58,376.69,377.41,27986.0,357.7758,358.4023,357.5575,358.2409,27986.0
2020-12-03 10:10:00,377.49,377.84,377.05,377.75,22027.0,358.3168,358.6491,357.8992,358.5636,22027.0
2020-12-03 10:15:00,377.73,377.79,377.18,377.25,16071.0,358.5446,358.6016,358.0226,358.089,16071.0
2020-12-03 10:20:00,377.32,377.5,377.2,377.43,12048.0,358.1555,358.3263,358.0416,358.2599,12048.0
2020-12-03 10:25:00,377.34,377.47,376.56,376.56,12846.0,358.1744,358.2978,357.4341,357.4341,12846.0
2020-12-03 10:30:00,376.72,377.5,376.66,377.47,16842.0,357.5859,358.3263,357.529,358.2978,16842.0
2020-12-03 10:35:00,377.46,377.47,377.1,377.15,11413.0,358.2884,358.2978,357.9466,357.9941,11413.0
2020-12-03 10:40:00,377.16,377.54,377.05,377.44,15587.0,358.0036,358.3643,357.8992,358.2694,15587.0
2020-12-03 10:45:00,377.44,377.61,377.3,377.55,48600.0,358.2694,358.4307,358.1365,358.3738,48600.0
2020-12-03 10:50:00,377.59,377.77,377.46,377.53,18396.0,358.4117,358.5826,358.2884,358.3548,18396.0
2020-12-03 10:55:00,377.45,377.52,376.41,376.69,24083.0,358.2789,358.3453,357.2917,357.5575,24083.0
2020-12-03 11:00:00,376.71,377.05,376.5,376.63,12971.0,357.5764,357.8992,357.3771,357.5005,12971.0
2020-12-03 11:05:00,376.58,376.64,376.1,376.1,23491.0,357.453,357.51,356.9974,356.9974,23491.0
2020-12-03 11:10:00,376.09,376.31,375.9,376.13,32342.0,356.9879,357.1968,356.8076,357.0259,32342.0
2020-12-03 11:15:00,376.2,376.42,376.15,376.36,9828.0,357.0923,357.3012,357.0449,357.2442,9828.0
2020-12-03 11:20:00,376.4,376.68,376.37,376.63,12660.0,357.2822,357.548,357.2537,357.5005,12660.0
2020-12-03 11:25:00,376.65,376.86,376.31,376.36,11028.0,357.5195,357.7188,357.1968,357.2442,11028.0
2020-12-03 11:30:00,376.35,376.82,376.34,376.82,8412.0,357.2347,357.6809,357.2252,357.6809,8412.0
2020-12-03 11:35:00,376.89,377.23,376.79,377.0,20294.0,357.7473,358.07,357.6524,357.8517,20294.0
2020-12-03 11:40:00,377.07,377.07,376.64,376.64,14893.0,357.9182,357.9182,357.51,357.51,14893.0
2020-12-03 11:45:00,376.75,376.99,376.53,376.53,7450.0,357.6144,357.8422,357.4056,357.4056,7450.0
2020-12-03 11:50:00,376.71,376.71,376.1,376.41,20885.0,357.5764,357.5764,356.9974,357.2917,20885.0
2020-12-03 11:55:00,376.4,376.58,376.03,376.04,12331.0,357.2822,357.453,356.931,356.9405,12331.0
2020-12-03 12:00:00,376.19,376.24,375.7,375.75,29514.0,357.0829,357.1303,356.6177,356.6652,29514.0
2020-12-03 12:05:00,375.85,376.01,375.55,375.66,19782.0,356.7601,356.912,356.4754,356.5798,19782.0
2020-12-03 12:10:00,375.77,375.81,375.3,375.33,29108.0,356.6842,356.7222,356.2381,356.2665,29108.0
2020-12-03 12:15:00,375.45,375.55,374.76,375.05,49186.0,356.3804,356.4754,355.7255,356.0008,49186.0
2020-12-03 12:20:00,375.06,375.5,374.8,375.4,18896.0,356.0103,356.4279,355.7635,356.333,18896.0
2020-12-03 12:25:00,375.38,376.05,375.38,376.04,22518.0,356.314,356.95,356.314,356.9405,22518.0
2020-12-03 12:30:00,376.0,376.33,375.94,375.99,17728.0,356.9025,357.2157,356.8456,356.893,17728.0
2020-12-03 12:35:00,376.04,376.13,375.9,376.06,9532.0,356.9405,357.0259,356.8076,356.9595,9532.0
2020-12-03 12:40:00,376.1,376.12,375.85,375.99,11812.0,356.9974,357.0164,356.7601,356.893,11812.0
2020-12-03 12:45:00,376.05,376.2,375.89,376.2,16394.0,356.95,357.0923,356.7981,357.0923,16394.0
2020-12-03 12:50:00,376.22,376.35,376.1,376.18,7891.0,357.1113,357.2347,356.9974,357.0734,7891.0
2020-12-03 12:55:00,376.21,376.74,376.18,376.58,14851.0,357.1018,357.6049,357.0734,357.453,14851.0
2020-12-03 13:00:00,376.51,376.56,376.1,376.2,12603.0,357.3866,357.4341,356.9974,357.0923,12603.0
2020-12-03 13:05:00,376.22,376.22,375.9,376.0,20934.0,357.1113,357.1113,356.8076,356.9025,20934.0
2020-12-03 13:10:00,376.07,376.36,376.01,376.18,4768.0,356.969,357.2442,356.912,357.0734,4768.0
2020-12-03 13:15:00,376.16,376.4,376.15,376.25,4990.0,357.0544,357.2822,357.0449,357.1398,4990.0
2020-12-03 13:20:00,376.3,376.5,375.93,376.06,23846.0,357.1873,357.3771,356.8361,356.9595,23846.0
2020-12-03 13:25:00,376.0,376.06,375.81,375.83,29553.0,356.9025,356.9595,356.7222,356.7411,29553.0
2020-12-03 13:30:00,375.84,376.13,375.34,375.34,22035.0,356.7506,357.0259,356.276,356.276,22035.0
2020-12-03 13:35:00,375.35,375.36,375.02,375.24,23906.0,356.2855,356.295,355.9723,356.1811,23906.0
2020-12-03 13:40:00,375.2,375.2,374.91,374.96,36005.0,356.1431,356.1431,355.8679,355.9153,36005.0
2020-12-03 13:45:00,374.91,375.02,374.57,374.73,26080.0,355.8679,355.9723,355.5451,355.697,26080.0
2020-12-03 13:50:00,374.57,374.74,374.53,374.6,19759.0,355.5451,355.7065,355.5072,355.5736,19759.0
2020-12-03 13:55:00,374.63,374.64,373.97,374.03,47739.0,355.6021,355.6116,354.9756,355.0326,47739.0
2020-12-03 14:00:00,374.07,374.28,374.01,374.03,17431.0,355.0705,355.2699,355.0136,355.0326,17431.0
2020-12-03 14:05:00,374.02,374.12,373.8,373.84,23039.0,355.0231,355.118,354.8142,354.8522,23039.0
2020-12-03 14:10:00,373.86,373.98,373.75,373.77,25728.0,354.8712,354.9851,354.7668,354.7858,25728.0
2020-12-03 14:15:00,373.82,373.89,373.54,373.66,24206.0,354.8332,354.8997,354.5675,354.6814,24206.0
2020-12-03 14:20:00,373.66,373.71,373.28,373.53,28274.0,354.6814,354.7288,354.3207,354.558,28274.0
2020-12-03 14:25:00,373.62,373.64,373.32,373.46,11566.0,354.6434,354.6624,354.3586,354.4915,11566.0
2020-12-03 14:30:00,373.44,374.05,373.44,374.0,12151.0,354.4725,355.0516,354.4725,355.0041,12151.0
2020-12-03 14:35:00,373.99,374.53,373.91,374.33,22294.0,354.9946,355.5072,354.9187,355.3173,22294.0
2020-12-03 14:40:00,374.37,374.64,374.31,374.61,18129.0,355.3553,355.6116,355.2983,355.5831,18129.0
2020-12-03 14:45:00,374.67,374.67,373.87,374.23,18769.0,355.6401,355.6401,354.8807,355.2224,18769.0
2020-12-03 14:50:00,374.29,374.48,374.12,374.3,10460.0,355.2794,355.4597,355.118,355.2889,10460.0
2020-12-03 14:55:00,374.27,374.97,374.2,374.97,17953.0,355.2604,355.9248,355.1939,355.9248,17953.0
2020-12-03 15:00:00,374.85,375.65,374.79,375.49,40359.0,355.8109,356.5703,355.754,356.4184,40359.0
2020-12-03 15:05:00,375.5,375.56,375.16,375.46,23573.0,356.4279,356.4849,356.1052,356.3899,23573.0
2020-12-03 15:10:00,375.44,375.96,375.4,375.71,25695.0,356.371,356.8645,356.333,356.6272,25695.0
2020-12-03 15:15:00,375.84,375.89,375.6,375.75,13623.0,356.7506,356.7981,356.5228,356.6652,13623.0
2020-12-03 15:20:00,375.78,375.92,375.61,375.87,14181.0,356.6937,356.8266,356.5323,356.7791,14181.0
2020-12-03 15:25:00,375.89,375.97,375.62,375.86,16543.0,356.7981,356.874,356.5418,356.7696,16543.0
2020-12-03 15:30:00,375.92,376.45,375.84,376.16,27097.0,356.8266,357.3297,356.7506,357.0544,27097.0
2020-12-03 15:35:00,376.24,376.24,375.8,375.8,24453.0,357.1303,357.1303,356.7127,356.7127,24453.0
2020-12-03 15:40:00,375.7,375.81,375.06,375.56,26561.0,356.6177,356.7222,356.0103,356.4849,26561.0
2020-12-03 15:45:00,375.51,375.78,375.28,375.41,25149.0,356.4374,356.6937,356.2191,356.3425,25149.0
2020-12-03 15:50:00,375.4,375.4,373.55,373.88,74432.0,356.333,356.333,354.5769,354.8902,74432.0
2020-12-03 15:55:00,373.94,374.41,373.8,374.05,141102.0,354.9471,355.3933,354.8142,355.0516,141102.0
2020-12-04 09:30:00,375.25,375.31,374.31,374.68,69142.0,356.1906,356.2476,355.2983,355.6496,69142.0
2020-12-04 09:35:00,374.5,374.65,373.72,373.87,29613.0,355.4787,355.6211,354.7383,354.8807,29613.0
2020-12-04 09:40:00,373.83,374.27,373.02,373.06,31707.0,354.8427,355.2604,354.0739,354.1118,31707.0
2020-12-04 09:45:00,373.26,374.41,373.12,374.34,25068.0,354.3017,355.3933,354.1688,355.3268,25068.0
2020-12-04 09:50:00,374.4,374.5,374.0,374.12,31941.0,355.3838,355.4787,355.0041,355.118,31941.0
2020-12-04 09:55:00,374.14,374.15,373.76,373.89,19683.0,355.137,355.1465,354.7763,354.8997,19683.0
2020-12-04 10:00:00,373.95,373.96,373.68,373.76,19690.0,354.9566,354.9661,354.7003,354.7763,19690.0
2020-12-04 10:05:00,373.69,373.89,373.68,373.79,12796.0,354.7098,354.8997,354.7003,354.8048,12796.0
2020-12-04 10:10:00,373.73,373.73,373.29,373.44,12279.0,354.7478,354.7478,354.3302,354.4725,12279.0
2020-12-04 10:15:00,373.38,373.56,373.25,373.25,14910.0,354.4156,354.5864,354.2922,354.2922,14910.0
2020-12-04 10:20:00,373.19,373.22,372.56,372.63,22326.0,354.2352,354.2637,353.6372,353.7037,22326.0
2020-12-04 10:25:00,372.7,372.73,372.3,372.54,16194.0,353.7701,353.7986,353.3904,353.6182,16194.0
2020-12-04 10:30:00,372.58,372.71,372.39,372.61,13170.0,353.6562,353.7796,353.4759,353.6847,13170.0
2020-12-04 10:35:00,372.6,372.85,372.5,372.5,12334.0,353.6752,353.9125,353.5803,353.5803,12334.0
2020-12-04 10:40:00,372.48,372.98,372.3,372.97,13300.0,353.5613,354.0359,353.3904,354.0264,13300.0
2020-12-04 10:45:00,372.9,373.18,372.89,372.99,26450.0,353.96,354.2257,353.9505,354.0454,26450.0
2020-12-04 10:50:00,372.99,373.03,372.7,372.95,14011.0,354.0454,354.0834,353.7701,354.0074,14011.0
2020-12-04 10:55:00,373.03,373.15,372.87,373.03,13499.0,354.0834,354.1973,353.9315,354.0834,13499.0
2020-12-04 11:00:00,373.1,373.1,372.84,372.93,17059.0,354.1498,354.1498,353.903,353.9884,17059.0
2020-12-04 11:05:00,373.05,373.11,372.67,372.92,11430.0,354.1023,354.1593,353.7416,353.9789,11430.0
2020-12-04 11:10:00,372.92,372.98,372.17,372.21,11413.0,353.9789,354.0359,353.267,353.305,11413.0
2020-12-04 11:15:00,372.21,372.24,371.89,371.94,22193.0,353.305,353.3335,353.0013,353.0487,22193.0
2020-12-04 11:20:00,371.94,372.13,371.92,371.97,14776.0,353.0487,353.2291,353.0297,353.0772,14776.0
2020-12-04 11:25:00,372.02,372.44,371.92,372.4,12633.0,353.1247,353.5233,353.0297,353.4854,12633.0
2020-12-04 11:30:00,372.43,372.75,372.37,372.71,7663.0,353.5138,353.8176,353.4569,353.7796,7663.0
2020-12-04 11:35:00,372.74,372.76,372.41,372.44,16984.0,353.8081,353.8271,353.4948,353.5233,16984.0
2020-12-04 11:40:00,372.51,372.51,372.27,372.4,6148.0,353.5898,353.5898,353.362,353.4854,6148.0
2020-12-04 11:45:00,372.41,373.11,372.29,373.01,20977.0,353.4948,354.1593,353.3809,354.0644,20977.0
2020-12-04 11:50:00,373.0,373.01,372.71,372.96,10366.0,354.0549,354.0644,353.7796,354.0169,10366.0
2020-12-04 11:55:00,372.9,372.92,372.66,372.77,11143.0,353.96,353.9789,353.7322,353.8366,11143.0
2020-12-04 12:00:00,372.73,372.98,372.64,372.86,8916.0,353.7986,354.0359,353.7132,353.922,8916.0
2020-12-04 12:05:00,372.87,372.9,372.76,372.8,10678.0,353.9315,353.96,353.8271,353.865,10678.0
2020-12-04 12:10:00,372.8,372.83,372.66,372.79,7179.0,353.865,353.8935,353.7322,353.8555,7179.0
2020-12-04 12:15:00,372.78,372.92,372.66,372.83,13015.0,353.8461,353.9789,353.7322,353.8935,13015.0
2020-12-04 12:20:00,372.84,373.07,372.78,373.0,17225.0,353.903,354.1213,353.8461,354.0549,17225.0
2020-12-04 12:25:00,373.0,373.03,372.81,372.9,7937.0,354.0549,354.0834,353.8745,353.96,7937.0
2020-12-04 12:30:00,372.94,373.09,372.87,372.95,18431.0,353.9979,354.1403,353.9315,354.0074,18431.0
2020-12-04 12:35:00,372.97,373.4,372.94,373.35,22159.0,354.0264,354.4346,353.9979,354.3871,22159.0
2020-12-04 12:40:00,373.43,373.43,372.98,373.03,15390.0,354.463,354.463,354.0359,354.0834,15390.0
2020-12-04 12:45:00,373.02,373.04,372.9,372.95,12958.0,354.0739,354.0928,353.96,354.0074,12958.0
2020-12-04 12:50:00,372.99,373.14,372.95,373.07,16344.0,354.0454,354.1878,354.0074,354.1213,16344.0
2020-12-04 12:55:00,373.07,373.41,373.06,373.19,15733.0,354.1213,354.4441,354.1118,354.2352,15733.0
2020-12-04 13:00:00,373.19,373.29,372.93,372.95,9454.0,354.2352,354.3302,353.9884,354.0074,9454.0
2020-12-04 13:05:00,372.94,373.11,372.93,373.0,5827.0,353.9979,354.1593,353.9884,354.0549,5827.0
2020-12-04 13:10:00,373.07,373.1,372.86,372.98,11985.0,354.1213,354.1498,353.922,354.0359,11985.0
2020-12-04 13:15:00,373.01,373.01,372.85,372.95,5359.0,354.0644,354.0644,353.9125,354.0074,5359.0
2020-12-04 13:20:00,372.93,372.98,372.7,372.94,12056.0,353.9884,354.0359,353.7701,353.9979,12056.0
2020-12-04 13:25:00,372.82,373.01,372.74,372.75,5204.0,353.884,354.0644,353.8081,353.8176,5204.0
2020-12-04 13:30:00,372.77,372.82,372.46,372.58,20572.0,353.8366,353.884,353.5423,353.6562,20572.0
2020-12-04 13:35:00,372.61,372.78,372.55,372.73,7635.0,353.6847,353.8461,353.6277,353.7986,7635.0
2020-12-04 13:40:00,372.69,372.91,372.63,372.8,10681.0,353.7606,353.9695,353.7037,353.865,10681.0
2020-12-04 13:45:00,372.74,372.74,372.53,372.68,9776.0,353.8081,353.8081,353.6088,353.7511,9776.0
2020-12-04 13:50:00,372.71,372.87,372.54,372.75,5630.0,353.7796,353.9315,353.6182,353.8176,5630.0
2020-12-04 13:55:00,372.81,373.06,372.76,372.92,11233.0,353.8745,354.1118,353.8271,353.9789,11233.0
2020-12-04 14:00:00,372.96,373.1,372.89,372.9,9331.0,354.0169,354.1498,353.9505,353.96,9331.0
2020-12-04 14:05:00,372.98,373.04,372.77,372.78,9793.0,354.0359,354.0928,353.8366,353.8461,9793.0
2020-12-04 14:10:00,372.77,372.78,372.56,372.56,9447.0,353.8366,353.8461,353.6372,353.6372,9447.0
2020-12-04 14:15:00,372.5,372.68,372.44,372.68,12299.0,353.5803,353.7511,353.5233,353.7511,12299.0
2020-12-04 14:20:00,372.63,372.68,372.44,372.55,9199.0,353.7037,353.7511,353.5233,353.6277,9199.0
2020-12-04 14:25:00,372.53,372.61,372.28,372.38,14923.0,353.6088,353.6847,353.3715,353.4664,14923.0
2020-12-04 14:30:00,372.31,372.48,372.22,372.46,10253.0,353.3999,353.5613,353.3145,353.5423,10253.0
2020-12-04 14:35:00,372.45,372.54,372.34,372.43,8034.0,353.5328,353.6182,353.4284,353.5138,8034.0
2020-12-04 14:40:00,372.44,372.78,372.3,372.78,15368.0,353.5233,353.8461,353.3904,353.8461,15368.0
2020-12-04 14:45:00,372.79,373.09,372.67,373.01,21495.0,353.8555,354.1403,353.7416,354.0644,21495.0
2020-12-04 14:50:00,373.0,373.12,372.92,373.12,23374.0,354.0549,354.1688,353.9789,354.1688,23374.0
2020-12-04 14:55:00,373.13,373.32,373.0,373.11,15437.0,354.1783,354.3586,354.0549,354.1593,15437.0
2020-12-04 15:00:00,373.12,373.3,372.99,373.07,17412.0,354.1688,354.3396,354.0454,354.1213,17412.0
2020-12-04 15:05:00,373.07,373.16,372.9,373.02,17815.0,354.1213,354.2068,353.96,354.0739,17815.0
2020-12-04 15:10:00,373.08,373.12,372.92,372.92,16175.0,354.1308,354.1688,353.9789,353.9789,16175.0
2020-12-04 15:15:00,372.94,373.12,372.82,373.12,12221.0,353.9979,354.1688,353.884,354.1688,12221.0
2020-12-04 15:20:00,373.08,373.25,372.93,372.97,33360.0,354.1308,354.2922,353.9884,354.0264,33360.0
2020-12-04 15:25:00,372.98,373.07,372.68,372.77,14035.0,354.0359,354.1213,353.7511,353.8366,14035.0
2020-12-04 15:30:00,372.76,373.15,372.76,373.03,18156.0,353.8271,354.1973,353.8271,354.0834,18156.0
2020-12-04 15:35:00,373.03,373.1,372.84,372.84,21132.0,354.0834,354.1498,353.903,353.903,21132.0
2020-12-04 15:40:00,372.78,373.1,372.74,373.04,24429.0,353.8461,354.1498,353.8081,354.0928,24429.0
2020-12-04 15:45:00,373.06,373.09,372.83,373.0,21582.0,354.1118,354.1403,353.8935,354.0549,21582.0
2020-12-04 15:50:00,373.04,373.37,372.84,373.09,89591.0,354.0928,354.4061,353.903,354.1403,89591.0
2020-12-04 15:55:00,373.0,373.48,372.91,373.43,111938.0,354.0549,354.5105,353.9695,354.463,111938.0
2020-12-07 09:30:00,374.27,375.69,373.99,375.25,73373.0,355.2604,356.6083,354.9946,356.1906,73373.0
2020-12-07 09:35:00,375.03,376.36,375.03,376.3,86333.0,355.9818,357.2442,355.9818,357.1873,86333.0
2020-12-07 09:40:00,376.33,376.5,375.7,375.78,37147.0,357.2157,357.3771,356.6177,356.6937,37147.0
2020-12-07 09:45:00,375.76,375.98,375.58,375.95,26939.0,356.6747,356.8835,356.5038,356.855,26939.0
2020-12-07 09:50:00,375.88,376.4,375.81,376.28,16868.0,356.7886,357.2822,356.7222,357.1683,16868.0
2020-12-07 09:55:00,376.34,376.48,375.85,375.99,16161.0,357.2252,357.3581,356.7601,356.893,16161.0
2020-12-07 10:00:00,376.03,376.06,375.3,375.5,18021.0,356.931,356.9595,356.2381,356.4279,18021.0
2020-12-07 10:05:00,375.56,375.56,374.57,374.58,17368.0,356.4849,356.4849,355.5451,355.5546,17368.0
2020-12-07 10:10:00,374.54,374.83,374.27,374.28,26232.0,355.5167,355.7919,355.2604,355.2699,26232.0
2020-12-07 10:15:00,374.35,374.59,374.0,374.28,22896.0,355.3363,355.5641,355.0041,355.2699,22896.0
2020-12-07 10:20:00,374.29,374.84,374.18,374.66,18151.0,355.2794,355.8014,355.1749,355.6306,18151.0
2020-12-07 10:25:00,374.66,374.66,374.1,374.21,21019.0,355.6306,355.6306,355.099,355.2034,21019.0
2020-12-07 10:30:00,374.2,374.47,374.06,374.4,14895.0,355.1939,355.4502,355.061,355.3838,14895.0
2020-12-07 10:35:00,374.4,375.03,374.38,374.96,17277.0,355.3838,355.9818,355.3648,355.9153,17277.0
2020-12-07 10:40:00,374.94,375.05,374.77,374.91,20668.0,355.8963,356.0008,355.735,355.8679,20668.0
2020-12-07 10:45:00,374.84,375.25,374.79,375.14,15394.0,355.8014,356.1906,355.754,356.0862,15394.0
2020-12-07 10:50:00,375.14,375.17,374.26,374.26,11655.0,356.0862,356.1147,355.2509,355.2509,11655.0
2020-12-07 10:55:00,374.32,374.32,373.96,374.05,29039.0,355.3078,355.3078,354.9661,355.0516,29039.0
2020-12-07 11:00:00,374.06,374.1,373.88,374.0,14941.0,355.061,355.099,354.8902,355.0041,14941.0
2020-12-07 11:05:00,374.06,374.43,373.82,374.33,17049.0,355.061,355.4123,354.8332,355.3173,17049.0
2020-12-07 11:10:00,374.34,374.53,374.25,374.34,9860.0,355.3268,355.5072,355.2414,355.3268,9860.0
2020-12-07 11:15:00,374.35,374.42,373.86,374.07,13205.0,355.3363,355.4028,354.8712,355.0705,13205.0
2020-12-07 11:20:00,374.01,374.2,373.85,374.08,11355.0,355.0136,355.1939,354.8617,355.08,11355.0
2020-12-07 11:25:00,374.07,374.38,373.91,374.33,12689.0,355.0705,355.3648,354.9187,355.3173,12689.0
2020-12-07 11:30:00,374.33,374.33,373.8,373.97,11477.0,355.3173,355.3173,354.8142,354.9756,11477.0
2020-12-07 11:35:00,374.0,374.03,373.74,373.92,9747.0,355.0041,355.0326,354.7573,354.9282,9747.0
2020-12-07 11:40:00,373.92,374.2,373.84,374.11,10484.0,354.9282,355.1939,354.8522,355.1085,10484.0
2020-12-07 11:45:00,374.09,374.19,373.98,374.05,10601.0,355.0895,355.1844,354.9851,355.0516,10601.0
2020-12-07 11:50:00,374.05,374.22,373.9,374.04,7091.0,355.0516,355.2129,354.9092,355.0421,7091.0
2020-12-07 11:55:00,373.98,373.98,373.58,373.77,7287.0,354.9851,354.9851,354.6054,354.7858,7287.0
2020-12-07 12:00:00,373.71,373.99,373.57,373.88,14458.0,354.7288,354.9946,354.5959,354.8902,14458.0
2020-12-07 12:05:00,373.82,374.09,373.75,374.05,8635.0,354.8332,355.0895,354.7668,355.0516,8635.0
2020-12-07 12:10:00,374.01,374.05,373.81,373.92,4289.0,355.0136,355.0516,354.8237,354.9282,4289.0
2020-12-07 12:15:00,373.94,374.08,373.75,373.91,10369.0,354.9471,355.08,354.7668,354.9187,10369.0
2020-12-07 12:20:00,373.94,374.32,373.94,374.29,5432.0,354.9471,355.3078,354.9471,355.2794,5432.0
2020-12-07 12:25:00,374.29,374.56,374.21,374.48,7945.0,355.2794,355.5356,355.2034,355.4597,7945.0
2020-12-07 12:30:00,374.52,374.62,374.33,374.37,8905.0,355.4977,355.5926,355.3173,355.3553,8905.0
2020-12-07 12:35:00,374.39,374.45,373.99,374.09,10506.0,355.3743,355.4312,354.9946,355.0895,10506.0
2020-12-07 12:40:00,374.06,374.07,373.8,373.9,7018.0,355.061,355.0705,354.8142,354.9092,7018.0
2020-12-07 12:45:00,373.87,374.0,373.64,373.64,15199.0,354.8807,355.0041,354.6624,354.6624,15199.0
2020-12-07 12:50:00,373.66,373.73,373.35,373.44,12106.0,354.6814,354.7478,354.3871,354.4725,12106.0
2020-12-07 12:55:00,373.44,373.61,373.35,373.55,10772.0,354.4725,354.6339,354.3871,354.5769,10772.0
2020-12-07 13:00:00,373.55,373.73,373.43,373.65,21015.0,354.5769,354.7478,354.463,354.6719,21015.0
2020-12-07 13:05:00,373.64,373.65,373.36,373.46,10620.0,354.6624,354.6719,354.3966,354.4915,10620.0
2020-12-07 13:10:00,373.43,373.45,373.14,373.19,8610.0,354.463,354.482,354.1878,354.2352,8610.0
2020-12-07 13:15:00,373.27,373.3,373.11,373.11,5535.0,354.3112,354.3396,354.1593,354.1593,5535.0
2020-12-07 13:20:00,373.11,373.31,372.93,373.05,13568.0,354.1593,354.3491,353.9884,354.1023,13568.0
2020-12-07 13:25:00,373.05,373.33,373.01,373.08,6914.0,354.1023,354.3681,354.0644,354.1308,6914.0
2020-12-07 13:30:00,373.16,373.26,372.92,372.96,8298.0,354.2068,354.3017,353.9789,354.0169,8298.0
2020-12-07 13:35:00,372.96,373.21,372.85,373.21,7078.0,354.0169,354.2542,353.9125,354.2542,7078.0
2020-12-07 13:40:00,373.2,373.25,372.93,373.09,6853.0,354.2447,354.2922,353.9884,354.1403,6853.0
2020-12-07 13:45:00,373.01,373.24,372.97,372.99,6893.0,354.0644,354.2827,354.0264,354.0454,6893.0
2020-12-07 13:50:00,372.97,373.24,372.97,373.19,4662.0,354.0264,354.2827,354.0264,354.2352,4662.0
2020-12-07 13:55:00,373.21,373.25,373.02,373.12,4815.0,354.2542,354.2922,354.0739,354.1688,4815.0
2020-12-07 14:00:00,373.12,373.15,372.8,372.94,6016.0,354.1688,354.1973,353.865,353.9979,6016.0
2020-12-07 14:05:00,372.85,373.07,372.85,373.02,7858.0,353.9125,354.1213,353.9125,354.0739,7858.0
2020-12-07 14:10:00,373.05,373.09,372.9,372.9,5332.0,354.1023,354.1403,353.96,353.96,5332.0
2020-12-07 14:15:00,372.86,373.0,372.65,372.88,5617.0,353.922,354.0549,353.7227,353.941,5617.0
2020-12-07 14:20:00,372.97,373.05,372.88,373.0,5279.0,354.0264,354.1023,353.941,354.0549,5279.0
2020-12-07 14:25:00,373.0,373.02,372.89,372.95,6725.0,354.0549,354.0739,353.9505,354.0074,6725.0
2020-12-07 14:30:00,372.93,373.09,372.85,372.89,16368.0,353.9884,354.1403,353.9125,353.9505,16368.0
2020-12-07 14:35:00,372.87,373.04,372.81,372.84,5659.0,353.9315,354.0928,353.8745,353.903,5659.0
2020-12-07 14:40:00,372.93,373.0,372.84,372.95,6371.0,353.9884,354.0549,353.903,354.0074,6371.0
2020-12-07 14:45:00,372.98,372.98,372.71,372.78,6617.0,354.0359,354.0359,353.7796,353.8461,6617.0
2020-12-07 14:50:00,372.73,372.9,372.71,372.75,7816.0,353.7986,353.96,353.7796,353.8176,7816.0
2020-12-07 14:55:00,372.72,373.02,372.7,372.8,10694.0,353.7891,354.0739,353.7701,353.865,10694.0
2020-12-07 15:00:00,372.85,373.1,372.77,372.98,10515.0,353.9125,354.1498,353.8366,354.0359,10515.0
2020-12-07 15:05:00,372.98,373.05,372.9,373.01,13285.0,354.0359,354.1023,353.96,354.0644,13285.0
2020-12-07 15:10:00,373.02,373.07,372.82,372.86,7879.0,354.0739,354.1213,353.884,353.922,7879.0
2020-12-07 15:15:00,372.84,373.15,372.83,372.97,9663.0,353.903,354.1973,353.8935,354.0264,9663.0
2020-12-07 15:20:00,372.98,373.23,372.98,373.08,22863.0,354.0359,354.2732,354.0359,354.1308,22863.0
2020-12-07 15:25:00,373.12,373.31,373.05,373.15,14356.0,354.1688,354.3491,354.1023,354.1973,14356.0
2020-12-07 15:30:00,373.16,373.28,373.1,373.13,12663.0,354.2068,354.3207,354.1498,354.1783,12663.0
2020-12-07 15:35:00,373.12,373.35,372.92,373.02,30294.0,354.1688,354.3871,353.9789,354.0739,30294.0
2020-12-07 15:40:00,373.02,373.09,372.75,372.85,12681.0,354.0739,354.1403,353.8176,353.9125,12681.0
2020-12-07 15:45:00,372.87,373.1,372.74,372.91,20009.0,353.9315,354.1498,353.8081,353.9695,20009.0
2020-12-07 15:50:00,372.98,373.84,372.89,373.83,94798.0,354.0359,354.8522,353.9505,354.8427,94798.0
2020-12-07 15:55:00,373.85,374.08,372.95,373.13,220675.0,354.8617,355.08,354.0074,354.1783,220675.0
2020-12-08 09:30:00,373.46,374.25,372.1,372.24,55386.0,354.4915,355.2414,353.2006,353.3335,55386.0
2020-12-08 09:35:00,372.23,372.53,371.25,371.37,25482.0,353.324,353.6088,352.3938,352.5077,25482.0
2020-12-08 09:40:00,371.49,371.8,370.75,371.6,21662.0,352.6216,352.9158,351.9192,352.726,21662.0
2020-12-08 09:45:00,371.61,372.03,371.09,371.5,15614.0,352.7355,353.1341,352.2419,352.6311,15614.0
2020-12-08 09:50:00,371.58,371.95,371.25,371.95,8403.0,352.707,353.0582,352.3938,353.0582,8403.0
2020-12-08 09:55:00,371.92,372.2,371.68,372.09,15098.0,353.0297,353.2955,352.8019,353.1911,15098.0
2020-12-08 10:00:00,372.18,372.98,372.02,372.92,14145.0,353.2765,354.0359,353.1247,353.9789,14145.0
2020-12-08 10:05:00,372.94,374.02,372.87,373.4,24652.0,353.9979,355.0231,353.9315,354.4346,24652.0
2020-12-08 10:10:00,373.29,373.4,372.59,373.07,12912.0,354.3302,354.4346,353.6657,354.1213,12912.0
2020-12-08 10:15:00,372.95,373.09,372.56,372.6,10976.0,354.0074,354.1403,353.6372,353.6752,10976.0
2020-12-08 10:20:00,372.62,372.62,372.22,372.37,8173.0,353.6942,353.6942,353.3145,353.4569,8173.0
2020-12-08 10:25:00,372.42,372.74,372.17,372.73,13929.0,353.5043,353.8081,353.267,353.7986,13929.0
2020-12-08 10:30:00,372.81,373.03,372.73,372.74,4763.0,353.8745,354.0834,353.7986,353.8081,4763.0
2020-12-08 10:35:00,372.75,372.89,372.69,372.79,4648.0,353.8176,353.9505,353.7606,353.8555,4648.0
2020-12-08 10:40:00,372.84,372.87,372.5,372.68,3825.0,353.903,353.9315,353.5803,353.7511,3825.0
2020-12-08 10:45:00,372.68,372.93,372.61,372.83,6032.0,353.7511,353.9884,353.6847,353.8935,6032.0
2020-12-08 10:50:00,372.84,373.01,372.69,372.96,8335.0,353.903,354.0644,353.7606,354.0169,8335.0
2020-12-08 10:55:00,372.92,373.49,372.82,373.34,12997.0,353.9789,354.52,353.884,354.3776,12997.0
2020-12-08 11:00:00,373.48,373.94,373.43,373.93,14588.0,354.5105,354.9471,354.463,354.9376,14588.0
2020-12-08 11:05:00,373.97,374.68,373.87,374.55,22343.0,354.9756,355.6496,354.8807,355.5262,22343.0
2020-12-08 11:10:00,374.52,375.33,374.52,375.02,48173.0,355.4977,356.2665,355.4977,355.9723,48173.0
2020-12-08 11:15:00,375.08,376.14,374.88,376.06,46397.0,356.0292,357.0354,355.8394,356.9595,46397.0
2020-12-08 11:20:00,376.08,376.75,376.05,376.54,32620.0,356.9784,357.6144,356.95,357.4151,32620.0
2020-12-08 11:25:00,376.53,377.21,376.47,377.06,43282.0,357.4056,358.0511,357.3486,357.9087,43282.0
2020-12-08 11:30:00,377.0,377.24,376.0,376.31,36882.0,357.8517,358.0795,356.9025,357.1968,36882.0
2020-12-08 11:35:00,376.33,377.23,376.31,376.93,29331.0,357.2157,358.07,357.1968,357.7853,29331.0
2020-12-08 11:40:00,377.0,377.78,376.89,377.55,32927.0,357.8517,358.5921,357.7473,358.3738,32927.0
2020-12-08 11:45:00,377.53,377.67,377.15,377.34,25510.0,358.3548,358.4877,357.9941,358.1744,25510.0
2020-12-08 11:50:00,377.34,377.55,376.86,377.42,20065.0,358.1744,358.3738,357.7188,358.2504,20065.0
2020-12-08 11:55:00,377.48,378.05,377.38,378.03,24553.0,358.3073,358.8484,358.2124,358.8294,24553.0
2020-12-08 12:00:00,378.03,378.87,378.02,378.31,41313.0,358.8294,359.6267,358.8199,359.0952,41313.0
2020-12-08 12:05:00,378.3,378.45,378.0,378.27,14885.0,359.0857,359.2281,358.8009,359.0572,14885.0
2020-12-08 12:10:00,378.28,378.84,378.1,378.8,27064.0,359.0667,359.5983,358.8958,359.5603,27064.0
2020-12-08 12:15:00,378.75,378.84,378.5,378.56,21289.0,359.5128,359.5983,359.2755,359.3325,21289.0
2020-12-08 12:20:00,378.64,378.65,377.38,377.55,19016.0,359.4084,359.4179,358.2124,358.3738,19016.0
2020-12-08 12:25:00,377.61,378.31,377.51,378.19,13237.0,358.4307,359.0952,358.3358,358.9813,13237.0
2020-12-08 12:30:00,378.15,378.37,377.87,378.36,17637.0,358.9433,359.1521,358.6775,359.1426,17637.0
2020-12-08 12:35:00,378.29,378.77,378.26,378.77,15204.0,359.0762,359.5318,359.0477,359.5318,15204.0
2020-12-08 12:40:00,378.65,378.8,378.35,378.8,11717.0,359.4179,359.5603,359.1331,359.5603,11717.0
2020-12-08 12:45:00,378.77,379.06,378.43,378.81,32357.0,359.5318,359.8071,359.2091,359.5698,32357.0
2020-12-08 12:50:00,378.9,379.02,378.54,378.94,10558.0,359.6552,359.7691,359.3135,359.6932,10558.0
2020-12-08 12:55:00,378.89,379.21,378.83,378.93,13115.0,359.6457,359.9495,359.5888,359.6837,13115.0
2020-12-08 13:00:00,378.99,379.29,378.91,379.22,9625.0,359.7406,360.0254,359.6647,359.959,9625.0
2020-12-08 13:05:00,379.12,379.35,379.06,379.28,8901.0,359.864,360.0824,359.8071,360.0159,8901.0
2020-12-08 13:10:00,379.33,379.43,379.23,379.31,10136.0,360.0634,360.1583,359.9685,360.0444,10136.0
2020-12-08 13:15:00,379.35,379.53,379.28,379.34,17067.0,360.0824,360.2532,360.0159,360.0729,17067.0
2020-12-08 13:20:00,379.31,379.39,378.55,378.58,14497.0,360.0444,360.1203,359.323,359.3515,14497.0
2020-12-08 13:25:00,378.59,378.89,378.5,378.75,7417.0,359.361,359.6457,359.2755,359.5128,7417.0
2020-12-08 13:30:00,378.81,379.08,378.73,378.73,10050.0,359.5698,359.8261,359.4938,359.4938,10050.0
2020-12-08 13:35:00,378.63,378.92,378.55,378.68,7223.0,359.3989,359.6742,359.323,359.4464,7223.0
2020-12-08 13:40:00,378.63,378.7,378.32,378.69,7359.0,359.3989,359.4654,359.1047,359.4559,7359.0
2020-12-08 13:45:00,378.74,378.89,377.62,377.75,13843.0,359.5033,359.6457,358.4402,358.5636,13843.0
2020-12-08 13:50:00,377.74,378.17,377.5,377.74,17174.0,358.5541,358.9623,358.3263,358.5541,17174.0
2020-12-08 13:55:00,377.76,378.45,377.63,378.42,7196.0,358.5731,359.2281,358.4497,359.1996,7196.0
2020-12-08 14:00:00,378.37,378.82,378.2,378.2,20610.0,359.1521,359.5793,358.9908,358.9908,20610.0
2020-12-08 14:05:00,378.21,378.28,378.05,378.19,5827.0,359.0003,359.0667,358.8484,358.9813,5827.0
2020-12-08 14:10:00,378.19,378.38,378.08,378.13,4491.0,358.9813,359.1616,358.8769,358.9243,4491.0
2020-12-08 14:15:00,378.23,378.24,377.81,378.0,6792.0,359.0192,359.0287,358.6206,358.8009,6792.0
2020-12-08 14:20:00,378.01,378.21,378.01,378.1,7410.0,358.8104,359.0003,358.8104,358.8958,7410.0
2020-12-08 14:25:00,378.13,378.34,378.13,378.23,6393.0,358.9243,359.1237,358.9243,359.0192,6393.0
2020-12-08 14:30:00,378.2,378.21,377.82,377.92,6640.0,358.9908,359.0003,358.6301,358.725,6640.0
2020-12-08 14:35:00,377.92,378.05,377.88,377.97,5928.0,358.725,358.8484,358.687,358.7724,5928.0
2020-12-08 14:40:00,378.03,378.03,377.65,377.66,4929.0,358.8294,358.8294,358.4687,358.4782,4929.0
2020-12-08 14:45:00,377.66,377.66,377.06,377.17,8986.0,358.4782,358.4782,357.9087,358.0131,8986.0
2020-12-08 14:50:00,377.15,377.42,377.13,377.3,6774.0,357.9941,358.2504,357.9751,358.1365,6774.0
2020-12-08 14:55:00,377.39,377.87,377.39,377.81,8004.0,358.2219,358.6775,358.2219,358.6206,8004.0
2020-12-08 15:00:00,377.81,377.94,377.68,377.81,8952.0,358.6206,358.744,358.4972,358.6206,8952.0
2020-12-08 15:05:00,377.81,378.0,377.8,378.0,7202.0,358.6206,358.8009,358.6111,358.8009,7202.0
2020-12-08 15:10:00,377.99,378.07,377.84,377.98,7645.0,358.7914,358.8674,358.6491,358.7819,7645.0
2020-12-08 15:15:00,378.0,378.1,377.6,377.68,8938.0,358.8009,358.8958,358.4212,358.4972,8938.0
2020-12-08 15:20:00,377.63,377.87,377.5,377.62,11283.0,358.4497,358.6775,358.3263,358.4402,11283.0
2020-12-08 15:25:00,377.66,377.83,377.59,377.74,9256.0,358.4782,358.6396,358.4117,358.5541,9256.0
2020-12-08 15:30:00,377.64,377.82,377.55,377.58,6974.0,358.4592,358.6301,358.3738,358.4023,6974.0
2020-12-08 15:35:00,377.52,377.72,377.42,377.65,7993.0,358.3453,358.5351,358.2504,358.4687,7993.0
2020-12-08 15:40:00,377.6,377.61,377.41,377.48,9429.0,358.4212,358.4307,358.2409,358.3073,9429.0
2020-12-08 15:45:00,377.45,377.71,377.35,377.69,16321.0,358.2789,358.5257,358.1839,358.5067,16321.0
2020-12-08 15:50:00,377.63,378.39,377.63,378.39,38129.0,358.4497,359.1711,358.4497,359.1711,38129.0
2020-12-08 15:55:00,378.39,378.73,377.5,377.5,103875.0,359.1711,359.4938,358.3263,358.3263,103875.0
2020-12-09 09:30:00,379.88,381.0,379.6,380.01,130771.0,360.5854,361.6486,360.3197,360.7088,130771.0
2020-12-09 09:35:00,380.2,380.4,379.38,379.77,28477.0,360.8892,361.079,360.1108,360.481,28477.0
2020-12-09 09:40:00,379.93,379.96,378.5,378.5,24639.0,360.6329,360.6614,359.2755,359.2755,24639.0
2020-12-09 09:45:00,378.65,378.85,378.06,378.17,16457.0,359.4179,359.6078,358.8579,358.9623,16457.0
2020-12-09 09:50:00,378.17,378.51,377.79,377.9,18706.0,358.9623,359.285,358.6016,358.706,18706.0
2020-12-09 09:55:00,377.86,377.93,376.97,377.23,13062.0,358.668,358.7345,357.8232,358.07,13062.0
2020-12-09 10:00:00,377.27,378.14,377.0,377.59,14409.0,358.108,358.9338,357.8517,358.4117,14409.0
2020-12-09 10:05:00,377.62,377.94,377.37,377.63,10680.0,358.4402,358.744,358.2029,358.4497,10680.0
2020-12-09 10:10:00,377.6,377.81,377.31,377.69,9114.0,358.4212,358.6206,358.146,358.5067,9114.0
2020-12-09 10:15:00,377.73,378.03,377.56,377.8,15189.0,358.5446,358.8294,358.3833,358.6111,15189.0
2020-12-09 10:20:00,378.02,378.35,377.91,378.26,7798.0,358.8199,359.1331,358.7155,359.0477,7798.0
2020-12-09 10:25:00,378.26,378.34,377.74,377.74,13107.0,359.0477,359.1237,358.5541,358.5541,13107.0
2020-12-09 10:30:00,377.77,378.18,377.77,378.11,6438.0,358.5826,358.9718,358.5826,358.9053,6438.0
2020-12-09 10:35:00,378.05,378.05,377.72,377.84,8028.0,358.8484,358.8484,358.5351,358.6491,8028.0
2020-12-09 10:40:00,377.83,377.85,377.37,377.38,17736.0,358.6396,358.6585,358.2029,358.2124,17736.0
2020-12-09 10:45:00,377.34,377.51,377.14,377.22,15916.0,358.1744,358.3358,357.9846,358.0605,15916.0
2020-12-09 10:50:00,377.26,377.31,376.66,377.14,20473.0,358.0985,358.146,357.529,357.9846,20473.0
2020-12-09 10:55:00,377.09,377.15,376.89,377.0,9204.0,357.9371,357.9941,357.7473,357.8517,9204.0
2020-12-09 11:00:00,377.04,377.16,376.8,376.8,9883.0,357.8897,358.0036,357.6619,357.6619,9883.0
2020-12-09 11:05:00,376.81,377.21,376.74,377.06,5276.0,357.6714,358.0511,357.6049,357.9087,5276.0
2020-12-09 11:10:00,377.02,377.06,376.65,376.69,8638.0,357.8707,357.9087,357.5195,357.5575,8638.0
2020-12-09 11:15:00,376.74,376.9,376.53,376.84,8591.0,357.6049,357.7568,357.4056,357.6998,8591.0
2020-12-09 11:20:00,376.73,377.1,376.68,376.94,6152.0,357.5954,357.9466,357.548,357.7948,6152.0
2020-12-09 11:25:00,377.03,377.3,376.97,377.29,10814.0,357.8802,358.1365,357.8232,358.127,10814.0
2020-12-09 11:30:00,377.28,377.33,377.02,377.13,11028.0,358.1175,358.165,357.8707,357.9751,11028.0
2020-12-09 11:35:00,377.09,377.27,376.91,377.26,11881.0,357.9371,358.108,357.7663,358.0985,11881.0
2020-12-09 11:40:00,377.26,377.26,376.94,377.0,8591.0,358.0985,358.0985,357.7948,357.8517,8591.0
2020-12-09 11:45:00,377.0,377.0,376.68,376.72,6521.0,357.8517,357.8517,357.548,357.5859,6521.0
2020-12-09 11:50:00,376.73,376.88,376.33,376.6,16268.0,357.5954,357.7378,357.2157,357.472,16268.0
2020-12-09 11:55:00,376.73,377.0,376.63,376.9,10596.0,357.5954,357.8517,357.5005,357.7568,10596.0
2020-12-09 12:00:00,376.85,377.0,376.69,376.71,19241.0,357.7093,357.8517,357.5575,357.5764,19241.0
2020-12-09 12:05:00,376.75,376.75,376.39,376.4,10713.0,357.6144,357.6144,357.2727,357.2822,10713.0
2020-12-09 12:10:00,376.36,376.4,375.76,375.78,16477.0,357.2442,357.2822,356.6747,356.6937,16477.0
2020-12-09 12:15:00,375.79,376.1,375.72,376.04,8001.0,356.7032,356.9974,356.6367,356.9405,8001.0
2020-12-09 12:20:00,376.05,376.21,375.72,375.83,12351.0,356.95,357.1018,356.6367,356.7411,12351.0
2020-12-09 12:25:00,375.83,376.22,375.82,376.08,5618.0,356.7411,357.1113,356.7317,356.9784,5618.0
2020-12-09 12:30:00,376.11,376.12,375.63,375.77,5574.0,357.0069,357.0164,356.5513,356.6842,5574.0
2020-12-09 12:35:00,375.72,375.72,375.2,375.21,9393.0,356.6367,356.6367,356.1431,356.1526,9393.0
2020-12-09 12:40:00,375.22,375.27,375.1,375.12,5337.0,356.1621,356.2096,356.0482,356.0672,5337.0
2020-12-09 12:45:00,375.06,375.12,374.75,375.0,13666.0,356.0103,356.0672,355.716,355.9533,13666.0
2020-12-09 12:50:00,374.94,375.15,374.75,375.02,9481.0,355.8963,356.0957,355.716,355.9723,9481.0
2020-12-09 12:55:00,375.05,375.3,374.88,374.97,8985.0,356.0008,356.2381,355.8394,355.9248,8985.0
2020-12-09 13:00:00,374.96,375.01,374.22,374.29,9308.0,355.9153,355.9628,355.2129,355.2794,9308.0
2020-12-09 13:05:00,374.25,374.75,374.25,374.6,9739.0,355.2414,355.716,355.2414,355.5736,9739.0
2020-12-09 13:10:00,374.6,374.67,374.1,374.1,9438.0,355.5736,355.6401,355.099,355.099,9438.0
2020-12-09 13:15:00,374.15,374.7,374.06,374.54,17766.0,355.1465,355.6685,355.061,355.5167,17766.0
2020-12-09 13:20:00,374.57,375.0,374.57,374.63,8259.0,355.5451,355.9533,355.5451,355.6021,8259.0
2020-12-09 13:25:00,374.74,374.87,374.55,374.85,6923.0,355.7065,355.8299,355.5262,355.8109,6923.0
2020-12-09 13:30:00,374.78,374.94,374.5,374.83,11483.0,355.7445,355.8963,355.4787,355.7919,11483.0
2020-12-09 13:35:00,374.85,375.17,374.5,374.71,10256.0,355.8109,356.1147,355.4787,355.678,10256.0
2020-12-09 13:40:00,374.93,375.13,374.59,374.99,12075.0,355.8869,356.0767,355.5641,355.9438,12075.0
2020-12-09 13:45:00,374.92,374.92,374.19,374.41,9675.0,355.8774,355.8774,355.1844,355.3933,9675.0
2020-12-09 13:50:00,374.39,374.4,373.92,374.11,12961.0,355.3743,355.3838,354.9282,355.1085,12961.0
2020-12-09 13:55:00,374.17,374.17,373.47,373.92,15144.0,355.1655,355.1655,354.501,354.9282,15144.0
2020-12-09 14:00:00,374.0,374.36,373.65,373.65,21542.0,355.0041,355.3458,354.6719,354.6719,21542.0
2020-12-09 14:05:00,373.78,373.82,373.65,373.79,11727.0,354.7953,354.8332,354.6719,354.8048,11727.0
2020-12-09 14:10:00,373.75,373.99,373.72,373.85,11693.0,354.7668,354.9946,354.7383,354.8617,11693.0
2020-12-09 14:15:00,373.89,373.95,373.6,373.8,8836.0,354.8997,354.9566,354.6244,354.8142,8836.0
2020-12-09 14:20:00,373.83,373.87,373.52,373.8,11831.0,354.8427,354.8807,354.5485,354.8142,11831.0
2020-12-09 14:25:00,373.8,373.83,373.58,373.77,6473.0,354.8142,354.8427,354.6054,354.7858,6473.0
2020-12-09 14:30:00,373.8,373.8,373.56,373.67,12126.0,354.8142,354.8142,354.5864,354.6909,12126.0
2020-12-09 14:35:00,373.75,374.0,373.63,373.7,11890.0,354.7668,355.0041,354.6529,354.7193,11890.0
2020-12-09 14:40:00,373.7,373.73,373.1,373.19,13749.0,354.7193,354.7478,354.1498,354.2352,13749.0
2020-12-09 14:45:00,373.15,373.65,373.05,373.13,6476.0,354.1973,354.6719,354.1023,354.1783,6476.0
2020-12-09 14:50:00,373.06,373.19,372.83,373.19,12814.0,354.1118,354.2352,353.8935,354.2352,12814.0
2020-12-09 14:55:00,373.19,373.52,373.0,373.4,14992.0,354.2352,354.5485,354.0549,354.4346,14992.0
2020-12-09 15:00:00,373.47,373.58,373.31,373.44,9494.0,354.501,354.6054,354.3491,354.4725,9494.0
2020-12-09 15:05:00,373.47,373.9,373.47,373.81,7981.0,354.501,354.9092,354.501,354.8237,7981.0
2020-12-09 15:10:00,373.85,374.0,373.51,373.61,12390.0,354.8617,355.0041,354.539,354.6339,12390.0
2020-12-09 15:15:00,373.59,373.66,373.22,373.43,8941.0,354.6149,354.6814,354.2637,354.463,8941.0
2020-12-09 15:20:00,373.44,373.5,373.17,373.31,7484.0,354.4725,354.5295,354.2162,354.3491,7484.0
2020-12-09 15:25:00,373.3,373.3,372.8,373.01,24207.0,354.3396,354.3396,353.865,354.0644,24207.0
2020-12-09 15:30:00,373.04,373.33,373.0,373.31,10461.0,354.0928,354.3681,354.0549,354.3491,10461.0
2020-12-09 15:35:00,373.26,373.38,373.0,373.25,10548.0,354.3017,354.4156,354.0549,354.2922,10548.0
2020-12-09 15:40:00,373.28,373.76,373.12,373.66,15377.0,354.3207,354.7763,354.1688,354.6814,15377.0
2020-12-09 15:45:00,373.66,374.03,373.55,373.63,16737.0,354.6814,355.0326,354.5769,354.6529,16737.0
2020-12-09 15:50:00,373.75,374.84,373.57,374.69,41455.0,354.7668,355.8014,354.5959,355.659,41455.0
2020-12-09 15:55:00,374.7,375.02,374.0,374.3,96180.0,355.6685,355.9723,355.0041,355.2889,96180.0
2020-12-10 09:30:00,374.29,375.0,372.42,372.65,70578.0,355.2794,355.9533,353.5043,353.7227,70578.0
2020-12-10 09:35:00,372.7,372.99,372.16,372.44,21105.0,353.7701,354.0454,353.2575,353.5233,21105.0
2020-12-10 09:40:00,372.19,373.29,371.56,372.75,35758.0,353.286,354.3302,352.688,353.8176,35758.0
2020-12-10 09:45:00,372.77,373.4,372.75,372.9,11174.0,353.8366,354.4346,353.8176,353.96,11174.0
2020-12-10 09:50:00,372.89,373.81,372.7,373.64,13049.0,353.9505,354.8237,353.7701,354.6624,13049.0
2020-12-10 09:55:00,373.63,373.74,373.0,373.33,16663.0,354.6529,354.7573,354.0549,354.3681,16663.0
2020-12-10 10:00:00,373.42,373.86,373.0,373.51,18563.0,354.4535,354.8712,354.0549,354.539,18563.0
2020-12-10 10:05:00,373.5,373.78,373.25,373.42,10467.0,354.5295,354.7953,354.2922,354.4535,10467.0
2020-12-10 10:10:00,373.55,374.29,373.37,373.88,17994.0,354.5769,355.2794,354.4061,354.8902,17994.0
2020-12-10 10:15:00,373.9,374.39,373.68,374.31,14008.0,354.9092,355.3743,354.7003,355.2983,14008.0
2020-12-10 10:20:00,374.3,374.67,373.78,373.86,16830.0,355.2889,355.6401,354.7953,354.8712,16830.0
2020-12-10 10:25:00,373.78,373.91,373.2,373.28,18400.0,354.7953,354.9187,354.2447,354.3207,18400.0
2020-12-10 10:30:00,373.29,373.46,372.8,372.83,27299.0,354.3302,354.4915,353.865,353.8935,27299.0
2020-12-10 10:35:00,372.94,373.3,372.31,373.24,28099.0,353.9979,354.3396,353.3999,354.2827,28099.0
2020-12-10 10:40:00,373.25,373.84,372.8,373.81,33191.0,354.2922,354.8522,353.865,354.8237,33191.0
2020-12-10 10:45:00,373.71,373.79,373.26,373.74,15403.0,354.7288,354.8048,354.3017,354.7573,15403.0
2020-12-10 10:50:00,373.76,374.24,373.7,373.96,11044.0,354.7763,355.2319,354.7193,354.9661,11044.0
2020-12-10 10:55:00,374.05,374.2,373.58,373.72,17101.0,355.0516,355.1939,354.6054,354.7383,17101.0
2020-12-10 11:00:00,373.75,374.0,373.51,373.51,6128.0,354.7668,355.0041,354.539,354.539,6128.0
2020-12-10 11:05:00,373.63,373.85,373.55,373.56,7584.0,354.6529,354.8617,354.5769,354.5864,7584.0
2020-12-10 11:10:00,373.52,373.62,373.07,373.36,8044.0,354.5485,354.6434,354.1213,354.3966,8044.0
2020-12-10 11:15:00,373.36,373.47,373.02,373.24,8606.0,354.3966,354.501,354.0739,354.2827,8606.0
2020-12-10 11:20:00,373.26,373.31,372.85,373.2,10124.0,354.3017,354.3491,353.9125,354.2447,10124.0
2020-12-10 11:25:00,373.09,373.16,372.76,372.87,10250.0,354.1403,354.2068,353.8271,353.9315,10250.0
2020-12-10 11:30:00,372.87,373.09,372.75,373.0,11313.0,353.9315,354.1403,353.8176,354.0549,11313.0
2020-12-10 11:35:00,372.89,373.14,372.86,372.96,5705.0,353.9505,354.1878,353.922,354.0169,5705.0
2020-12-10 11:40:00,372.98,373.37,372.8,373.29,13459.0,354.0359,354.4061,353.865,354.3302,13459.0
2020-12-10 11:45:00,373.27,373.35,373.05,373.12,8991.0,354.3112,354.3871,354.1023,354.1688,8991.0
2020-12-10 11:50:00,373.17,373.3,372.49,372.54,7993.0,354.2162,354.3396,353.5708,353.6182,7993.0
2020-12-10 11:55:00,372.47,372.98,372.41,372.84,15748.0,353.5518,354.0359,353.4948,353.903,15748.0
2020-12-10 12:00:00,372.75,373.39,372.73,373.15,16319.0,353.8176,354.4251,353.7986,354.1973,16319.0
2020-12-10 12:05:00,373.2,373.43,373.08,373.09,9328.0,354.2447,354.463,354.1308,354.1403,9328.0
2020-12-10 12:10:00,373.14,373.4,373.13,373.25,6497.0,354.1878,354.4346,354.1783,354.2922,6497.0
2020-12-10 12:15:00,373.2,373.38,373.16,373.23,4490.0,354.2447,354.4156,354.2068,354.2732,4490.0
2020-12-10 12:20:00,373.23,373.25,372.96,373.11,6877.0,354.2732,354.2922,354.0169,354.1593,6877.0
2020-12-10 12:25:00,373.14,373.15,372.32,372.46,10507.0,354.1878,354.1973,353.4094,353.5423,10507.0
2020-12-10 12:30:00,372.57,372.88,372.49,372.6,4703.0,353.6467,353.941,353.5708,353.6752,4703.0
2020-12-10 12:35:00,372.66,372.82,372.48,372.63,10627.0,353.7322,353.884,353.5613,353.7037,10627.0
2020-12-10 12:40:00,372.73,372.92,372.6,372.9,5754.0,353.7986,353.9789,353.6752,353.96,5754.0
2020-12-10 12:45:00,372.84,373.0,372.58,372.58,6692.0,353.903,354.0549,353.6562,353.6562,6692.0
2020-12-10 12:50:00,372.54,372.57,372.17,372.18,8531.0,353.6182,353.6467,353.267,353.2765,8531.0
2020-12-10 12:55:00,372.17,372.36,371.99,372.2,9097.0,353.267,353.4474,353.0962,353.2955,9097.0
2020-12-10 13:00:00,372.38,372.68,372.06,372.6,7907.0,353.4664,353.7511,353.1626,353.6752,7907.0
2020-12-10 13:05:00,372.53,372.53,372.34,372.48,6665.0,353.6088,353.6088,353.4284,353.5613,6665.0
2020-12-10 13:10:00,372.52,372.9,372.42,372.76,11586.0,353.5993,353.96,353.5043,353.8271,11586.0
2020-12-10 13:15:00,372.85,373.0,372.74,372.92,8441.0,353.9125,354.0549,353.8081,353.9789,8441.0
2020-12-10 13:20:00,373.02,373.05,372.8,372.84,3966.0,354.0739,354.1023,353.865,353.903,3966.0
2020-12-10 13:25:00,372.85,373.01,372.75,372.77,6624.0,353.9125,354.0644,353.8176,353.8366,6624.0
2020-12-10 13:30:00,372.74,372.79,372.4,372.5,8503.0,353.8081,353.8555,353.4854,353.5803,8503.0
2020-12-10 13:35:00,372.46,372.52,372.25,372.4,6305.0,353.5423,353.5993,353.343,353.4854,6305.0
2020-12-10 13:40:00,372.39,372.55,372.32,372.32,5025.0,353.4759,353.6277,353.4094,353.4094,5025.0
2020-12-10 13:45:00,372.35,372.51,372.15,372.39,6893.0,353.4379,353.5898,353.2481,353.4759,6893.0
2020-12-10 13:50:00,372.46,372.58,372.15,372.37,9575.0,353.5423,353.6562,353.2481,353.4569,9575.0
2020-12-10 13:55:00,372.3,372.58,372.3,372.5,6441.0,353.3904,353.6562,353.3904,353.5803,6441.0
2020-12-10 14:00:00,372.7,372.7,372.37,372.65,13167.0,353.7701,353.7701,353.4569,353.7227,13167.0
2020-12-10 14:05:00,372.68,372.75,372.47,372.5,6523.0,353.7511,353.8176,353.5518,353.5803,6523.0
2020-12-10 14:10:00,372.64,372.64,372.23,372.4,4694.0,353.7132,353.7132,353.324,353.4854,4694.0
2020-12-10 14:15:00,372.27,372.49,372.16,372.17,5838.0,353.362,353.5708,353.2575,353.267,5838.0
2020-12-10 14:20:00,372.31,372.5,372.19,372.36,8568.0,353.3999,353.5803,353.286,353.4474,8568.0
2020-12-10 14:25:00,372.48,372.67,372.35,372.45,8670.0,353.5613,353.7416,353.4379,353.5328,8670.0
2020-12-10 14:30:00,372.45,372.64,372.35,372.5,6149.0,353.5328,353.7132,353.4379,353.5803,6149.0
2020-12-10 14:35:00,372.5,372.82,372.49,372.79,5966.0,353.5803,353.884,353.5708,353.8555,5966.0
2020-12-10 14:40:00,372.74,372.88,372.55,372.84,7148.0,353.8081,353.941,353.6277,353.903,7148.0
2020-12-10 14:45:00,372.88,373.0,372.66,372.7,11515.0,353.941,354.0549,353.7322,353.7701,11515.0
2020-12-10 14:50:00,372.75,372.79,372.6,372.74,6395.0,353.8176,353.8555,353.6752,353.8081,6395.0
2020-12-10 14:55:00,372.7,372.99,372.66,372.88,13243.0,353.7701,354.0454,353.7322,353.941,13243.0
2020-12-10 15:00:00,372.86,373.0,372.79,372.92,11277.0,353.922,354.0549,353.8555,353.9789,11277.0
2020-12-10 15:05:00,373.0,373.16,372.45,372.61,63854.0,354.0549,354.2068,353.5328,353.6847,63854.0
2020-12-10 15:10:00,372.59,372.92,372.51,372.81,5585.0,353.6657,353.9789,353.5898,353.8745,5585.0
2020-12-10 15:15:00,372.83,373.3,372.83,373.2,14022.0,353.8935,354.3396,353.8935,354.2447,14022.0
2020-12-10 15:20:00,373.13,373.55,373.09,373.4,65797.0,354.1783,354.5769,354.1403,354.4346,65797.0
2020-12-10 15:25:00,373.46,373.8,373.36,373.8,29013.0,354.4915,354.8142,354.3966,354.8142,29013.0
2020-12-10 15:30:00,373.74,374.04,373.43,373.5,39883.0,354.7573,355.0421,354.463,354.5295,39883.0
2020-12-10 15:35:00,373.5,373.5,372.89,373.08,49136.0,354.5295,354.5295,353.9505,354.1308,49136.0
2020-12-10 15:40:00,373.12,373.17,372.95,372.95,30093.0,354.1688,354.2162,354.0074,354.0074,30093.0
2020-12-10 15:45:00,372.95,372.97,372.6,372.7,51925.0,354.0074,354.0264,353.6752,353.7701,51925.0
2020-12-10 15:50:00,372.78,373.28,372.77,373.25,58235.0,353.8461,354.3207,353.8366,354.2922,58235.0
2020-12-10 15:55:00,373.25,373.25,372.54,372.78,91336.0,354.2922,354.2922,353.6182,353.8461,91336.0
2020-12-11 09:30:00,378.88,379.77,374.8,374.86,236895.0,359.6362,360.481,355.7635,355.8204,236895.0
2020-12-11 09:35:00,374.93,376.19,373.28,373.64,63191.0,355.8869,357.0829,354.3207,354.6624,63191.0
2020-12-11 09:40:00,373.64,374.04,372.54,373.21,58969.0,354.6624,355.0421,353.6182,354.2542,58969.0
2020-12-11 09:45:00,373.19,374.5,373.14,374.5,48740.0,354.2352,355.4787,354.1878,355.4787,48740.0
2020-12-11 09:50:00,374.4,374.4,373.38,374.27,58869.0,355.3838,355.3838,354.4156,355.2604,58869.0
2020-12-11 09:55:00,374.14,375.91,373.9,375.69,92715.0,355.137,356.8171,354.9092,356.6083,92715.0
2020-12-11 10:00:00,375.69,376.39,375.54,375.89,86272.0,356.6083,357.2727,356.4659,356.7981,86272.0
2020-12-11 10:05:00,375.8,377.32,375.7,377.32,53984.0,356.7127,358.1555,356.6177,358.1555,53984.0
2020-12-11 10:10:00,377.33,377.67,377.05,377.38,65616.0,358.165,358.4877,357.8992,358.2124,65616.0
2020-12-11 10:15:00,377.51,377.52,376.15,376.18,38685.0,358.3358,358.3453,357.0449,357.0734,38685.0
2020-12-11 10:20:00,376.18,376.4,376.0,376.22,18624.0,357.0734,357.2822,356.9025,357.1113,18624.0
2020-12-11 10:25:00,376.2,376.37,376.09,376.23,22135.0,357.0923,357.2537,356.9879,357.1208,22135.0
2020-12-11 10:30:00,376.25,376.3,375.08,375.53,34901.0,357.1398,357.1873,356.0292,356.4564,34901.0
2020-12-11 10:35:00,375.58,375.6,374.73,374.96,22740.0,356.5038,356.5228,355.697,355.9153,22740.0
2020-12-11 10:40:00,374.95,375.12,374.35,374.47,14694.0,355.9058,356.0672,355.3363,355.4502,14694.0
2020-12-11 10:45:00,374.38,374.59,373.93,374.37,18229.0,355.3648,355.5641,354.9376,355.3553,18229.0
2020-12-11 10:50:00,374.29,374.47,374.18,374.44,17299.0,355.2794,355.4502,355.1749,355.4217,17299.0
2020-12-11 10:55:00,374.4,374.93,374.18,374.77,37447.0,355.3838,355.8869,355.1749,355.735,37447.0
2020-12-11 11:00:00,374.74,374.92,374.51,374.55,14534.0,355.7065,355.8774,355.4882,355.5262,14534.0
2020-12-11 11:05:00,374.59,374.59,374.03,374.15,40588.0,355.5641,355.5641,355.0326,355.1465,40588.0
2020-12-11 11:10:00,374.26,374.4,374.1,374.25,6410.0,355.2509,355.3838,355.099,355.2414,6410.0
2020-12-11 11:15:00,374.35,374.59,374.22,374.53,12071.0,355.3363,355.5641,355.2129,355.5072,12071.0
2020-12-11 11:20:00,374.59,374.76,374.03,374.12,12852.0,355.5641,355.7255,355.0326,355.118,12852.0
2020-12-11 11:25:00,374.22,374.33,373.78,373.78,23155.0,355.2129,355.3173,354.7953,354.7953,23155.0
2020-12-11 11:30:00,373.8,374.0,373.74,373.87,15053.0,354.8142,355.0041,354.7573,354.8807,15053.0
2020-12-11 11:35:00,373.75,373.88,373.5,373.59,14524.0,354.7668,354.8902,354.5295,354.6149,14524.0
2020-12-11 11:40:00,373.59,373.71,373.39,373.47,13809.0,354.6149,354.7288,354.4251,354.501,13809.0
2020-12-11 11:45:00,373.47,373.97,373.39,373.91,31948.0,354.501,354.9756,354.4251,354.9187,31948.0
2020-12-11 11:50:00,373.93,374.31,373.77,374.19,22802.0,354.9376,355.2983,354.7858,355.1844,22802.0
2020-12-11 11:55:00,374.28,374.46,374.15,374.4,21783.0,355.2699,355.4407,355.1465,355.3838,21783.0
2020-12-11 12:00:00,374.43,374.46,374.06,374.18,11519.0,355.4123,355.4407,355.061,355.1749,11519.0
2020-12-11 12:05:00,374.18,374.27,373.91,373.93,6997.0,355.1749,355.2604,354.9187,354.9376,6997.0
2020-12-11 12:10:00,374.0,374.0,373.58,373.68,26601.0,355.0041,355.0041,354.6054,354.7003,26601.0
2020-12-11 12:15:00,373.73,374.07,373.72,373.9,11748.0,354.7478,355.0705,354.7383,354.9092,11748.0
2020-12-11 12:20:00,373.87,374.0,373.71,373.92,9530.0,354.8807,355.0041,354.7288,354.9282,9530.0
2020-12-11 12:25:00,373.98,374.14,373.82,374.08,13303.0,354.9851,355.137,354.8332,355.08,13303.0
2020-12-11 12:30:00,374.13,374.13,373.29,373.52,29115.0,355.1275,355.1275,354.3302,354.5485,29115.0
2020-12-11 12:35:00,373.37,374.0,373.37,373.8,9445.0,354.4061,355.0041,354.4061,354.8142,9445.0
2020-12-11 12:40:00,373.77,374.19,373.77,374.0,12879.0,354.7858,355.1844,354.7858,355.0041,12879.0
2020-12-11 12:45:00,374.0,374.16,373.94,374.04,17151.0,355.0041,355.156,354.9471,355.0421,17151.0
2020-12-11 12:50:00,374.09,374.36,374.07,374.15,14583.0,355.0895,355.3458,355.0705,355.1465,14583.0
2020-12-11 12:55:00,374.16,374.31,374.01,374.18,13334.0,355.156,355.2983,355.0136,355.1749,13334.0
2020-12-11 13:00:00,374.15,374.29,374.05,374.25,6858.0,355.1465,355.2794,355.0516,355.2414,6858.0
2020-12-11 13:05:00,374.23,374.44,374.22,374.32,14460.0,355.2224,355.4217,355.2129,355.3078,14460.0
2020-12-11 13:10:00,374.33,374.69,374.32,374.67,16467.0,355.3173,355.659,355.3078,355.6401,16467.0
2020-12-11 13:15:00,374.65,374.67,374.39,374.41,34650.0,355.6211,355.6401,355.3743,355.3933,34650.0
2020-12-11 13:20:00,374.39,374.47,374.08,374.14,7745.0,355.3743,355.4502,355.08,355.137,7745.0
2020-12-11 13:25:00,374.08,374.4,373.95,374.39,7308.0,355.08,355.3838,354.9566,355.3743,7308.0
2020-12-11 13:30:00,374.44,374.76,374.44,374.53,8921.0,355.4217,355.7255,355.4217,355.5072,8921.0
2020-12-11 13:35:00,374.59,374.77,374.53,374.54,9770.0,355.5641,355.735,355.5072,355.5167,9770.0
2020-12-11 13:40:00,374.67,374.84,374.55,374.84,8909.0,355.6401,355.8014,355.5262,355.8014,8909.0
2020-12-11 13:45:00,374.79,375.05,374.75,375.04,13839.0,355.754,356.0008,355.716,355.9913,13839.0
2020-12-11 13:50:00,374.91,375.86,374.91,375.68,19277.0,355.8679,356.7696,355.8679,356.5988,19277.0
2020-12-11 13:55:00,375.67,375.7,375.36,375.43,17030.0,356.5893,356.6177,356.295,356.3615,17030.0
2020-12-11 14:00:00,375.5,375.59,375.17,375.18,7012.0,356.4279,356.5133,356.1147,356.1242,7012.0
2020-12-11 14:05:00,375.3,375.44,375.03,375.14,13265.0,356.2381,356.371,355.9818,356.0862,13265.0
2020-12-11 14:10:00,375.14,375.23,374.95,375.04,8598.0,356.0862,356.1716,355.9058,355.9913,8598.0
2020-12-11 14:15:00,375.03,375.27,374.99,375.27,7910.0,355.9818,356.2096,355.9438,356.2096,7910.0
2020-12-11 14:20:00,375.4,376.02,375.32,375.83,16477.0,356.333,356.9215,356.257,356.7411,16477.0
2020-12-11 14:25:00,375.81,376.09,375.69,376.05,11167.0,356.7222,356.9879,356.6083,356.95,11167.0
2020-12-11 14:30:00,376.08,376.23,375.78,376.09,20685.0,356.9784,357.1208,356.6937,356.9879,20685.0
2020-12-11 14:35:00,376.12,376.17,375.92,376.09,12093.0,357.0164,357.0639,356.8266,356.9879,12093.0
2020-12-11 14:40:00,376.04,376.35,376.04,376.2,19813.0,356.9405,357.2347,356.9405,357.0923,19813.0
2020-12-11 14:45:00,376.25,376.33,376.06,376.21,10106.0,357.1398,357.2157,356.9595,357.1018,10106.0
2020-12-11 14:50:00,376.17,376.21,375.82,376.04,19898.0,357.0639,357.1018,356.7317,356.9405,19898.0
2020-12-11 14:55:00,376.08,376.17,375.95,376.0,10335.0,356.9784,357.0639,356.855,356.9025,10335.0
2020-12-11 15:00:00,376.06,376.1,375.78,375.79,8027.0,356.9595,356.9974,356.6937,356.7032,8027.0
2020-12-11 15:05:00,375.87,375.94,375.74,375.88,23442.0,356.7791,356.8456,356.6557,356.7886,23442.0
2020-12-11 15:10:00,375.89,376.13,375.53,375.93,16544.0,356.7981,357.0259,356.4564,356.8361,16544.0
2020-12-11 15:15:00,375.93,376.95,375.93,376.73,30878.0,356.8361,357.8043,356.8361,357.5954,30878.0
2020-12-11 15:20:00,376.85,376.85,376.01,376.11,13147.0,357.7093,357.7093,356.912,357.0069,13147.0
2020-12-11 15:25:00,376.1,376.37,375.56,375.72,16333.0,356.9974,357.2537,356.4849,356.6367,16333.0
2020-12-11 15:30:00,375.77,375.78,375.25,375.25,12165.0,356.6842,356.6937,356.1906,356.1906,12165.0
2020-12-11 15:35:00,375.3,375.74,375.3,375.56,11190.0,356.2381,356.6557,356.2381,356.4849,11190.0
2020-12-11 15:40:00,375.57,375.67,375.25,375.25,13333.0,356.4943,356.5893,356.1906,356.1906,13333.0
2020-12-11 15:45:00,375.31,375.4,374.68,374.68,24133.0,356.2476,356.333,355.6496,355.6496,24133.0
2020-12-11 15:50:00,374.6,375.05,374.59,374.86,32833.0,355.5736,356.0008,355.5641,355.8204,32833.0
2020-12-11 15:55:00,374.96,375.47,374.6,375.47,67132.0,355.9153,356.3994,355.5736,356.3994,67132.0
2020-12-14 09:30:00,376.56,376.57,374.05,375.61,79917.0,357.4341,357.4436,355.0516,356.5323,79917.0
2020-12-14 09:35:00,375.47,376.6,375.4,376.54,43161.0,356.3994,357.472,356.333,357.4151,43161.0
2020-12-14 09:40:00,376.67,377.19,376.53,376.63,36003.0,357.5385,358.0321,357.4056,357.5005,36003.0
2020-12-14 09:45:00,376.62,376.78,376.41,376.53,29708.0,357.491,357.6429,357.2917,357.4056,29708.0
2020-12-14 09:50:00,376.56,377.51,376.56,377.51,22211.0,357.4341,358.3358,357.4341,358.3358,22211.0
2020-12-14 09:55:00,377.5,378.18,377.5,378.06,28956.0,358.3263,358.9718,358.3263,358.8579,28956.0
2020-12-14 10:00:00,377.98,377.98,377.41,377.57,33653.0,358.7819,358.7819,358.2409,358.3928,33653.0
2020-12-14 10:05:00,377.6,377.69,376.5,376.64,29020.0,358.4212,358.5067,357.3771,357.51,29020.0
2020-12-14 10:10:00,376.61,376.83,376.1,376.21,16849.0,357.4815,357.6904,356.9974,357.1018,16849.0
2020-12-14 10:15:00,376.24,376.24,375.54,375.77,23971.0,357.1303,357.1303,356.4659,356.6842,23971.0
2020-12-14 10:20:00,375.77,375.87,375.1,375.53,23861.0,356.6842,356.7791,356.0482,356.4564,23861.0
2020-12-14 10:25:00,375.5,375.61,375.27,375.44,17422.0,356.4279,356.5323,356.2096,356.371,17422.0
2020-12-14 10:30:00,375.48,376.28,375.47,376.12,18823.0,356.4089,357.1683,356.3994,357.0164,18823.0
2020-12-14 10:35:00,376.24,376.65,376.17,376.62,13762.0,357.1303,357.5195,357.0639,357.491,13762.0
2020-12-14 10:40:00,376.69,377.18,376.6,377.14,21373.0,357.5575,358.0226,357.472,357.9846,21373.0
2020-12-14 10:45:00,377.18,377.59,377.06,377.53,24257.0,358.0226,358.4117,357.9087,358.3548,24257.0
2020-12-14 10:50:00,377.53,377.62,377.18,377.34,15765.0,358.3548,358.4402,358.0226,358.1744,15765.0
2020-12-14 10:55:00,377.33,377.5,377.02,377.03,35951.0,358.165,358.3263,357.8707,357.8802,35951.0
2020-12-14 11:00:00,377.08,377.28,376.54,377.26,29914.0,357.9277,358.1175,357.4151,358.0985,29914.0
2020-12-14 11:05:00,377.25,377.65,377.14,377.23,16733.0,358.089,358.4687,357.9846,358.07,16733.0
2020-12-14 11:10:00,377.18,377.39,376.86,376.86,17855.0,358.0226,358.2219,357.7188,357.7188,17855.0
2020-12-14 11:15:00,376.87,376.87,376.09,376.09,12333.0,357.7283,357.7283,356.9879,356.9879,12333.0
2020-12-14 11:20:00,375.98,376.04,375.15,375.34,17248.0,356.8835,356.9405,356.0957,356.276,17248.0
2020-12-14 11:25:00,375.51,375.65,375.16,375.59,12313.0,356.4374,356.5703,356.1052,356.5133,12313.0
2020-12-14 11:30:00,375.52,375.65,375.16,375.2,16144.0,356.4469,356.5703,356.1052,356.1431,16144.0
2020-12-14 11:35:00,375.22,375.36,374.7,374.73,22201.0,356.1621,356.295,355.6685,355.697,22201.0
2020-12-14 11:40:00,374.69,375.05,374.57,374.92,11736.0,355.659,356.0008,355.5451,355.8774,11736.0
2020-12-14 11:45:00,374.99,375.13,374.77,374.77,11539.0,355.9438,356.0767,355.735,355.735,11539.0
2020-12-14 11:50:00,374.81,374.81,374.59,374.59,8589.0,355.7729,355.7729,355.5641,355.5641,8589.0
2020-12-14 11:55:00,374.65,374.84,374.63,374.77,8236.0,355.6211,355.8014,355.6021,355.735,8236.0
2020-12-14 12:00:00,374.79,374.79,374.24,374.29,12358.0,355.754,355.754,355.2319,355.2794,12358.0
2020-12-14 12:05:00,374.32,374.49,374.15,374.39,8574.0,355.3078,355.4692,355.1465,355.3743,8574.0
2020-12-14 12:10:00,374.4,374.45,374.2,374.31,7752.0,355.3838,355.4312,355.1939,355.2983,7752.0
2020-12-14 12:15:00,374.31,374.43,374.15,374.21,7821.0,355.2983,355.4123,355.1465,355.2034,7821.0
2020-12-14 12:20:00,374.25,374.35,374.17,374.27,6256.0,355.2414,355.3363,355.1655,355.2604,6256.0
2020-12-14 12:25:00,374.25,374.25,373.76,373.87,15635.0,355.2414,355.2414,354.7763,354.8807,15635.0
2020-12-14 12:30:00,373.85,374.06,373.8,374.02,8952.0,354.8617,355.061,354.8142,355.0231,8952.0
2020-12-14 12:35:00,373.97,374.14,373.84,373.88,6531.0,354.9756,355.137,354.8522,354.8902,6531.0
2020-12-14 12:40:00,373.93,374.21,373.91,374.12,8270.0,354.9376,355.2034,354.9187,355.118,8270.0
2020-12-14 12:45:00,374.15,374.15,374.0,374.11,10875.0,355.1465,355.1465,355.0041,355.1085,10875.0
2020-12-14 12:50:00,374.15,374.2,373.95,374.0,7719.0,355.1465,355.1939,354.9566,355.0041,7719.0
2020-12-14 12:55:00,373.91,373.96,373.8,373.86,3954.0,354.9187,354.9661,354.8142,354.8712,3954.0
2020-12-14 13:00:00,373.96,374.08,373.86,373.9,11936.0,354.9661,355.08,354.8712,354.9092,11936.0
2020-12-14 13:05:00,373.88,373.93,373.7,373.74,12876.0,354.8902,354.9376,354.7193,354.7573,12876.0
2020-12-14 13:10:00,373.75,374.05,373.72,374.01,11831.0,354.7668,355.0516,354.7383,355.0136,11831.0
2020-12-14 13:15:00,373.99,374.33,373.99,374.33,7544.0,354.9946,355.3173,354.9946,355.3173,7544.0
2020-12-14 13:20:00,374.4,374.73,374.35,374.69,10804.0,355.3838,355.697,355.3363,355.659,10804.0
2020-12-14 13:25:00,374.65,374.81,374.4,374.45,11922.0,355.6211,355.7729,355.3838,355.4312,11922.0
2020-12-14 13:30:00,374.37,374.45,374.32,374.45,11489.0,355.3553,355.4312,355.3078,355.4312,11489.0
2020-12-14 13:35:00,374.45,374.61,374.41,374.48,7361.0,355.4312,355.5831,355.3933,355.4597,7361.0
2020-12-14 13:40:00,374.5,374.65,374.4,374.42,4862.0,355.4787,355.6211,355.3838,355.4028,4862.0
2020-12-14 13:45:00,374.42,374.45,374.19,374.31,4784.0,355.4028,355.4312,355.1844,355.2983,4784.0
2020-12-14 13:50:00,374.35,374.69,374.3,374.66,5051.0,355.3363,355.659,355.2889,355.6306,5051.0
2020-12-14 13:55:00,374.66,374.81,374.62,374.68,9748.0,355.6306,355.7729,355.5926,355.6496,9748.0
2020-12-14 14:00:00,374.75,374.75,373.9,374.1,13286.0,355.716,355.716,354.9092,355.099,13286.0
2020-12-14 14:05:00,374.08,374.27,374.08,374.15,9436.0,355.08,355.2604,355.08,355.1465,9436.0
2020-12-14 14:10:00,374.13,374.14,373.96,374.02,7804.0,355.1275,355.137,354.9661,355.0231,7804.0
2020-12-14 14:15:00,374.09,374.21,374.0,374.17,7569.0,355.0895,355.2034,355.0041,355.1655,7569.0
2020-12-14 14:20:00,374.14,374.27,373.99,374.27,8350.0,355.137,355.2604,354.9946,355.2604,8350.0
2020-12-14 14:25:00,374.28,374.39,374.24,374.29,9764.0,355.2699,355.3743,355.2319,355.2794,9764.0
2020-12-14 14:30:00,374.24,374.32,373.97,374.03,10037.0,355.2319,355.3078,354.9756,355.0326,10037.0
2020-12-14 14:35:00,374.09,374.11,373.75,373.83,7940.0,355.0895,355.1085,354.7668,354.8427,7940.0
2020-12-14 14:40:00,373.87,374.22,373.84,374.22,6270.0,354.8807,355.2129,354.8522,355.2129,6270.0
2020-12-14 14:45:00,374.2,374.53,374.17,374.53,10550.0,355.1939,355.5072,355.1655,355.5072,10550.0
2020-12-14 14:50:00,374.51,374.64,374.39,374.64,8140.0,355.4882,355.6116,355.3743,355.6116,8140.0
2020-12-14 14:55:00,374.67,375.0,374.65,374.95,14726.0,355.6401,355.9533,355.6211,355.9058,14726.0
2020-12-14 15:00:00,374.95,375.01,374.61,374.82,20440.0,355.9058,355.9628,355.5831,355.7824,20440.0
2020-12-14 15:05:00,374.67,375.04,374.61,375.0,18610.0,355.6401,355.9913,355.5831,355.9533,18610.0
2020-12-14 15:10:00,375.02,375.18,374.92,374.96,24126.0,355.9723,356.1242,355.8774,355.9153,24126.0
2020-12-14 15:15:00,374.96,375.05,374.54,374.59,14443.0,355.9153,356.0008,355.5167,355.5641,14443.0
2020-12-14 15:20:00,374.68,374.88,374.65,374.88,10197.0,355.6496,355.8394,355.6211,355.8394,10197.0
2020-12-14 15:25:00,374.82,374.89,374.37,374.48,19696.0,355.7824,355.8489,355.3553,355.4597,19696.0
2020-12-14 15:30:00,374.5,374.5,373.83,373.96,10312.0,355.4787,355.4787,354.8427,354.9661,10312.0
2020-12-14 15:35:00,374.03,374.18,373.78,373.91,15996.0,355.0326,355.1749,354.7953,354.9187,15996.0
2020-12-14 15:40:00,373.84,373.87,373.43,373.46,14289.0,354.8522,354.8807,354.463,354.4915,14289.0
2020-12-14 15:45:00,373.43,373.7,373.38,373.66,21122.0,354.463,354.7193,354.4156,354.6814,21122.0
2020-12-14 15:50:00,373.71,375.06,373.21,374.81,37487.0,354.7288,356.0103,354.2542,355.7729,37487.0
2020-12-14 15:55:00,374.76,375.07,374.1,374.38,82756.0,355.7255,356.0197,355.099,355.3648,82756.0
2020-12-15 09:30:00,374.39,375.24,374.31,374.49,45387.0,355.3743,356.1811,355.2983,355.4692,45387.0
2020-12-15 09:35:00,374.38,374.95,373.53,374.22,19802.0,355.3648,355.9058,354.558,355.2129,19802.0
2020-12-15 09:40:00,374.47,374.61,373.6,373.99,21791.0,355.4502,355.5831,354.6244,354.9946,21791.0
2020-12-15 09:45:00,373.71,374.13,373.39,373.88,11567.0,354.7288,355.1275,354.4251,354.8902,11567.0
2020-12-15 09:50:00,373.98,375.69,373.8,375.69,25082.0,354.9851,356.6083,354.8142,356.6083,25082.0
2020-12-15 09:55:00,375.67,375.67,374.21,374.5,12217.0,356.5893,356.5893,355.2034,355.4787,12217.0
2020-12-15 10:00:00,374.44,374.48,373.5,373.63,14516.0,355.4217,355.4597,354.5295,354.6529,14516.0
2020-12-15 10:05:00,373.67,373.93,373.21,373.59,12094.0,354.6909,354.9376,354.2542,354.6149,12094.0
2020-12-15 10:10:00,373.56,374.7,373.55,374.65,9630.0,354.5864,355.6685,354.5769,355.6211,9630.0
2020-12-15 10:15:00,374.41,374.69,374.2,374.2,11057.0,355.3933,355.659,355.1939,355.1939,11057.0
2020-12-15 10:20:00,374.19,374.62,374.16,374.49,7846.0,355.1844,355.5926,355.156,355.4692,7846.0
2020-12-15 10:25:00,374.47,374.78,374.1,374.41,10228.0,355.4502,355.7445,355.099,355.3933,10228.0
2020-12-15 10:30:00,374.22,374.67,374.21,374.35,6500.0,355.2129,355.6401,355.2034,355.3363,6500.0
2020-12-15 10:35:00,374.31,374.31,373.89,373.94,6730.0,355.2983,355.2983,354.8997,354.9471,6730.0
2020-12-15 10:40:00,373.88,374.03,373.08,373.16,16538.0,354.8902,355.0326,354.1308,354.2068,16538.0
2020-12-15 10:45:00,373.07,373.28,372.7,372.92,20597.0,354.1213,354.3207,353.7701,353.9789,20597.0
2020-12-15 10:50:00,372.88,372.98,372.6,372.82,4475.0,353.941,354.0359,353.6752,353.884,4475.0
2020-12-15 10:55:00,372.79,372.83,372.55,372.67,8416.0,353.8555,353.8935,353.6277,353.7416,8416.0
2020-12-15 11:00:00,372.62,372.91,372.54,372.82,8402.0,353.6942,353.9695,353.6182,353.884,8402.0
2020-12-15 11:05:00,372.8,372.8,372.18,372.6,15650.0,353.865,353.865,353.2765,353.6752,15650.0
2020-12-15 11:10:00,372.54,372.78,372.28,372.68,7413.0,353.6182,353.8461,353.3715,353.7511,7413.0
2020-12-15 11:15:00,372.61,372.82,372.57,372.69,3987.0,353.6847,353.884,353.6467,353.7606,3987.0
2020-12-15 11:20:00,372.74,372.84,372.35,372.35,6046.0,353.8081,353.903,353.4379,353.4379,6046.0
2020-12-15 11:25:00,372.42,372.42,371.91,372.0,13766.0,353.5043,353.5043,353.0202,353.1057,13766.0
2020-12-15 11:30:00,372.05,372.13,371.89,371.97,7250.0,353.1531,353.2291,353.0013,353.0772,7250.0
2020-12-15 11:35:00,371.84,372.17,371.84,372.11,8390.0,352.9538,353.267,352.9538,353.2101,8390.0
2020-12-15 11:40:00,372.06,372.28,371.99,372.28,5530.0,353.1626,353.3715,353.0962,353.3715,5530.0
2020-12-15 11:45:00,372.19,372.51,372.18,372.31,8463.0,353.286,353.5898,353.2765,353.3999,8463.0
2020-12-15 11:50:00,372.29,372.3,372.08,372.11,10445.0,353.3809,353.3904,353.1816,353.2101,10445.0
2020-12-15 11:55:00,372.11,372.33,372.07,372.27,9785.0,353.2101,353.4189,353.1721,353.362,9785.0
2020-12-15 12:00:00,372.25,372.69,372.24,372.4,12291.0,353.343,353.7606,353.3335,353.4854,12291.0
2020-12-15 12:05:00,372.4,372.51,372.13,372.14,11869.0,353.4854,353.5898,353.2291,353.2386,11869.0
2020-12-15 12:10:00,372.1,372.2,371.97,371.98,12184.0,353.2006,353.2955,353.0772,353.0867,12184.0
2020-12-15 12:15:00,371.95,372.08,371.88,372.0,14284.0,353.0582,353.1816,352.9918,353.1057,14284.0
2020-12-15 12:20:00,371.97,372.0,371.84,371.84,20104.0,353.0772,353.1057,352.9538,352.9538,20104.0
2020-12-15 12:25:00,371.8,371.85,371.26,371.27,17856.0,352.9158,352.9633,352.4033,352.4128,17856.0
2020-12-15 12:30:00,371.34,371.52,371.26,371.26,18841.0,352.4792,352.6501,352.4033,352.4033,18841.0
2020-12-15 12:35:00,371.29,371.75,371.28,371.49,17198.0,352.4317,352.8684,352.4222,352.6216,17198.0
2020-12-15 12:40:00,371.5,371.7,371.5,371.6,6069.0,352.6311,352.8209,352.6311,352.726,6069.0
2020-12-15 12:45:00,371.61,371.61,371.4,371.44,12000.0,352.7355,352.7355,352.5361,352.5741,12000.0
2020-12-15 12:50:00,371.35,371.58,371.22,371.34,8500.0,352.4887,352.707,352.3653,352.4792,8500.0
2020-12-15 12:55:00,371.44,371.55,371.23,371.33,11408.0,352.5741,352.6785,352.3748,352.4697,11408.0
2020-12-15 13:00:00,371.26,371.51,371.19,371.48,16376.0,352.4033,352.6406,352.3368,352.6121,16376.0
2020-12-15 13:05:00,371.44,371.76,371.24,371.63,23082.0,352.5741,352.8779,352.3843,352.7545,23082.0
2020-12-15 13:10:00,371.63,371.68,371.33,371.41,10846.0,352.7545,352.8019,352.4697,352.5456,10846.0
2020-12-15 13:15:00,371.4,371.63,371.38,371.48,9063.0,352.5361,352.7545,352.5172,352.6121,9063.0
2020-12-15 13:20:00,371.43,371.44,370.6,370.72,30251.0,352.5646,352.5741,351.7768,351.8907,30251.0
2020-12-15 13:25:00,370.76,370.9,370.55,370.55,16561.0,351.9287,352.0615,351.7293,351.7293,16561.0
2020-12-15 13:30:00,370.58,370.7,370.26,370.3,17197.0,351.7578,351.8717,351.454,351.492,17197.0
2020-12-15 13:35:00,370.31,370.39,370.05,370.16,14908.0,351.5015,351.5774,351.2547,351.3591,14908.0
2020-12-15 13:40:00,370.12,370.12,369.3,369.87,34335.0,351.3212,351.3212,350.5428,351.0839,34335.0
2020-12-15 13:45:00,369.89,370.15,369.88,370.05,15758.0,351.1028,351.3496,351.0933,351.2547,15758.0
2020-12-15 13:50:00,370.01,370.18,369.94,370.07,14163.0,351.2167,351.3781,351.1503,351.2737,14163.0
2020-12-15 13:55:00,370.06,370.28,369.97,370.01,17358.0,351.2642,351.473,351.1788,351.2167,17358.0
2020-12-15 14:00:00,370.12,370.65,370.06,370.6,17131.0,351.3212,351.8242,351.2642,351.7768,17131.0
2020-12-15 14:05:00,370.6,370.75,370.34,370.69,15838.0,351.7768,351.9192,351.53,351.8622,15838.0
2020-12-15 14:10:00,370.69,370.8,370.51,370.78,7846.0,351.8622,351.9666,351.6914,351.9476,7846.0
2020-12-15 14:15:00,370.85,370.93,370.71,370.83,6207.0,352.0141,352.09,351.8812,351.9951,6207.0
2020-12-15 14:20:00,370.78,370.93,370.76,370.93,6654.0,351.9476,352.09,351.9287,352.09,6654.0
2020-12-15 14:25:00,370.92,371.1,370.82,370.88,4300.0,352.0805,352.2514,351.9856,352.0426,4300.0
2020-12-15 14:30:00,370.9,371.5,370.89,371.19,10221.0,352.0615,352.6311,352.0521,352.3368,10221.0
2020-12-15 14:35:00,371.24,371.5,371.24,371.47,5094.0,352.3843,352.6311,352.3843,352.6026,5094.0
2020-12-15 14:40:00,371.46,371.68,371.45,371.59,7716.0,352.5931,352.8019,352.5836,352.7165,7716.0
2020-12-15 14:45:00,371.57,371.63,371.48,371.54,11745.0,352.6975,352.7545,352.6121,352.669,11745.0
2020-12-15 14:50:00,371.56,371.69,371.43,371.63,11320.0,352.688,352.8114,352.5646,352.7545,11320.0
2020-12-15 14:55:00,371.63,371.91,371.6,371.91,9178.0,352.7545,353.0202,352.726,353.0202,9178.0
2020-12-15 15:00:00,371.92,372.09,371.74,371.74,13417.0,353.0297,353.1911,352.8589,352.8589,13417.0
2020-12-15 15:05:00,371.74,372.12,371.7,371.94,10057.0,352.8589,353.2196,352.8209,353.0487,10057.0
2020-12-15 15:10:00,371.99,372.03,371.75,371.87,8792.0,353.0962,353.1341,352.8684,352.9823,8792.0
2020-12-15 15:15:00,371.81,371.9,371.7,371.7,5508.0,352.9253,353.0108,352.8209,352.8209,5508.0
2020-12-15 15:20:00,371.74,371.83,371.56,371.79,10582.0,352.8589,352.9443,352.688,352.9063,10582.0
2020-12-15 15:25:00,371.82,371.87,371.44,371.57,13631.0,352.9348,352.9823,352.5741,352.6975,13631.0
2020-12-15 15:30:00,371.49,371.52,371.24,371.34,12126.0,352.6216,352.6501,352.3843,352.4792,12126.0
2020-12-15 15:35:00,371.32,371.52,371.28,371.44,12996.0,352.4602,352.6501,352.4222,352.5741,12996.0
2020-12-15 15:40:00,371.43,371.64,371.37,371.64,24342.0,352.5646,352.764,352.5077,352.764,24342.0
2020-12-15 15:45:00,371.58,371.63,371.21,371.28,28778.0,352.707,352.7545,352.3558,352.4222,28778.0
2020-12-15 15:50:00,371.24,371.55,371.05,371.54,29825.0,352.3843,352.6785,352.2039,352.669,29825.0
2020-12-15 15:55:00,371.44,371.88,371.36,371.88,51197.0,352.5741,352.9918,352.4982,352.9918,51197.0
2020-12-16 09:30:00,371.52,372.84,371.11,372.05,54604.0,352.6501,353.903,352.2609,353.1531,54604.0
2020-12-16 09:35:00,372.09,372.22,371.37,371.47,23273.0,353.1911,353.3145,352.5077,352.6026,23273.0
2020-12-16 09:40:00,371.68,372.18,371.43,371.94,21735.0,352.8019,353.2765,352.5646,353.0487,21735.0
2020-12-16 09:45:00,371.97,372.19,371.27,371.57,19788.0,353.0772,353.286,352.4128,352.6975,19788.0
2020-12-16 09:50:00,371.49,371.65,370.59,370.9,21357.0,352.6216,352.7734,351.7673,352.0615,21357.0
2020-12-16 09:55:00,370.91,370.91,370.11,370.12,31509.0,352.071,352.071,351.3117,351.3212,31509.0
2020-12-16 10:00:00,370.22,370.37,369.72,370.21,37020.0,351.4161,351.5585,350.9415,351.4066,37020.0
2020-12-16 10:05:00,370.18,370.9,370.03,370.82,20614.0,351.3781,352.0615,351.2357,351.9856,20614.0
2020-12-16 10:10:00,370.82,370.9,370.42,370.42,20557.0,351.9856,352.0615,351.6059,351.6059,20557.0
2020-12-16 10:15:00,370.51,370.77,370.3,370.3,24160.0,351.6914,351.9381,351.492,351.492,24160.0
2020-12-16 10:20:00,370.3,370.62,370.24,370.58,27101.0,351.492,351.7958,351.4351,351.7578,27101.0
2020-12-16 10:25:00,370.53,370.76,370.43,370.52,14147.0,351.7103,351.9287,351.6154,351.7008,14147.0
2020-12-16 10:30:00,370.48,370.48,369.85,370.14,23061.0,351.6629,351.6629,351.0649,351.3401,23061.0
2020-12-16 10:35:00,370.09,370.74,370.09,370.5,13715.0,351.2927,351.9097,351.2927,351.6819,13715.0
2020-12-16 10:40:00,370.53,370.8,370.33,370.35,13042.0,351.7103,351.9666,351.5205,351.5395,13042.0
2020-12-16 10:45:00,370.4,370.63,370.3,370.62,9871.0,351.5869,351.8053,351.492,351.7958,9871.0
2020-12-16 10:50:00,370.58,370.58,370.18,370.23,9079.0,351.7578,351.7578,351.3781,351.4256,9079.0
2020-12-16 10:55:00,370.21,370.45,369.91,369.94,14876.0,351.4066,351.6344,351.1218,351.1503,14876.0
2020-12-16 11:00:00,369.99,370.18,369.92,370.14,8700.0,351.1978,351.3781,351.1313,351.3401,8700.0
2020-12-16 11:05:00,370.15,370.23,369.6,369.61,17357.0,351.3496,351.4256,350.8276,350.8371,17357.0
2020-12-16 11:10:00,369.66,369.71,369.41,369.48,13615.0,350.8845,350.932,350.6472,350.7137,13615.0
2020-12-16 11:15:00,369.5,370.15,369.48,369.73,11319.0,350.7327,351.3496,350.7137,350.951,11319.0
2020-12-16 11:20:00,369.84,369.96,369.67,369.74,10655.0,351.0554,351.1693,350.894,350.9605,10655.0
2020-12-16 11:25:00,369.84,370.06,369.75,369.87,7965.0,351.0554,351.2642,350.97,351.0839,7965.0
2020-12-16 11:30:00,369.85,370.01,369.65,369.93,5409.0,351.0649,351.2167,350.875,351.1408,5409.0
2020-12-16 11:35:00,369.96,370.1,369.87,369.87,9634.0,351.1693,351.3022,351.0839,351.0839,9634.0
2020-12-16 11:40:00,369.91,369.99,369.85,369.94,5964.0,351.1218,351.1978,351.0649,351.1503,5964.0
2020-12-16 11:45:00,369.99,370.0,369.74,369.75,5497.0,351.1978,351.2073,350.9605,350.97,5497.0
2020-12-16 11:50:00,369.83,369.94,369.77,369.77,10585.0,351.0459,351.1503,350.9889,350.9889,10585.0
2020-12-16 11:55:00,369.8,369.8,369.61,369.77,8077.0,351.0174,351.0174,350.8371,350.9889,8077.0
2020-12-16 12:00:00,369.78,369.88,369.63,369.83,12165.0,350.9984,351.0933,350.856,351.0459,12165.0
2020-12-16 12:05:00,369.8,369.8,369.48,369.58,13582.0,351.0174,351.0174,350.7137,350.8086,13582.0
2020-12-16 12:10:00,369.6,369.63,369.4,369.63,10405.0,350.8276,350.856,350.6377,350.856,10405.0
2020-12-16 12:15:00,369.59,369.67,369.45,369.58,7067.0,350.8181,350.894,350.6852,350.8086,7067.0
2020-12-16 12:20:00,369.62,369.62,369.29,369.4,9250.0,350.8466,350.8466,350.5333,350.6377,9250.0
2020-12-16 12:25:00,369.37,369.57,369.33,369.42,8203.0,350.6093,350.7991,350.5713,350.6567,8203.0
2020-12-16 12:30:00,369.4,369.43,369.28,369.34,6534.0,350.6377,350.6662,350.5238,350.5808,6534.0
2020-12-16 12:35:00,369.33,369.37,369.22,369.32,6537.0,350.5713,350.6093,350.4669,350.5618,6537.0
2020-12-16 12:40:00,369.26,369.46,369.19,369.3,8211.0,350.5048,350.6947,350.4384,350.5428,8211.0
2020-12-16 12:45:00,369.29,369.35,369.07,369.28,20146.0,350.5333,350.5903,350.3245,350.5238,20146.0
2020-12-16 12:50:00,369.1,369.33,368.88,369.33,30713.0,350.353,350.5713,350.1441,350.5713,30713.0
2020-12-16 12:55:00,369.27,369.55,369.17,369.47,3137.0,350.5143,350.7801,350.4194,350.7042,3137.0
2020-12-16 13:00:00,369.5,369.89,369.48,369.78,9695.0,350.7327,351.1028,350.7137,350.9984,9695.0
2020-12-16 13:05:00,369.83,369.84,369.6,369.63,4582.0,351.0459,351.0554,350.8276,350.856,4582.0
2020-12-16 13:10:00,369.68,369.92,369.63,369.71,9964.0,350.9035,351.1313,350.856,350.932,9964.0
2020-12-16 13:15:00,369.7,369.74,369.61,369.62,9443.0,350.9225,350.9605,350.8371,350.8466,9443.0
2020-12-16 13:20:00,369.66,369.86,369.48,369.8,6515.0,350.8845,351.0744,350.7137,351.0174,6515.0
2020-12-16 13:25:00,369.83,369.87,369.7,369.87,5521.0,351.0459,351.0839,350.9225,351.0839,5521.0
2020-12-16 13:30:00,369.88,369.91,369.64,369.66,10198.0,351.0933,351.1218,350.8655,350.8845,10198.0
2020-12-16 13:35:00,369.6,369.84,369.6,369.68,6909.0,350.8276,351.0554,350.8276,350.9035,6909.0
2020-12-16 13:40:00,369.67,369.73,369.44,369.6,6251.0,350.894,350.951,350.6757,350.8276,6251.0
2020-12-16 13:45:00,369.58,369.58,369.31,369.4,9430.0,350.8086,350.8086,350.5523,350.6377,9430.0
2020-12-16 13:50:00,369.3,369.77,369.12,369.69,9657.0,350.5428,350.9889,350.372,350.913,9657.0
2020-12-16 13:55:00,369.68,369.7,369.25,369.25,8478.0,350.9035,350.9225,350.4953,350.4953,8478.0
2020-12-16 14:00:00,369.27,369.5,368.84,369.05,18833.0,350.5143,350.7327,350.1062,350.3055,18833.0
2020-12-16 14:05:00,369.0,369.19,368.95,369.16,9389.0,350.258,350.4384,350.2106,350.4099,9389.0
2020-12-16 14:10:00,369.1,369.4,368.96,369.4,15724.0,350.353,350.6377,350.2201,350.6377,15724.0
2020-12-16 14:15:00,369.33,369.42,369.05,369.24,9166.0,350.5713,350.6567,350.3055,350.4859,9166.0
2020-12-16 14:20:00,369.16,369.3,369.03,369.2,12023.0,350.4099,350.5428,350.2865,350.4479,12023.0
2020-12-16 14:25:00,369.24,369.24,369.01,369.01,10053.0,350.4859,350.4859,350.2675,350.2675,10053.0
2020-12-16 14:30:00,369.16,369.4,369.11,369.28,8114.0,350.4099,350.6377,350.3625,350.5238,8114.0
2020-12-16 14:35:00,369.28,369.79,369.28,369.73,15066.0,350.5238,351.0079,350.5238,350.951,15066.0
2020-12-16 14:40:00,369.73,369.76,369.6,369.71,13160.0,350.951,350.9794,350.8276,350.932,13160.0
2020-12-16 14:45:00,369.76,370.08,369.75,370.03,15987.0,350.9794,351.2832,350.97,351.2357,15987.0
2020-12-16 14:50:00,370.05,370.3,369.94,370.21,15666.0,351.2547,351.492,351.1503,351.4066,15666.0
2020-12-16 14:55:00,370.22,370.55,370.19,370.55,13368.0,351.4161,351.7293,351.3876,351.7293,13368.0
2020-12-16 15:00:00,370.59,370.59,370.2,370.24,11120.0,351.7673,351.7673,351.3971,351.4351,11120.0
2020-12-16 15:05:00,370.24,370.24,369.88,369.93,7003.0,351.4351,351.4351,351.0933,351.1408,7003.0
2020-12-16 15:10:00,369.9,370.15,369.76,370.02,9218.0,351.1123,351.3496,350.9794,351.2262,9218.0
2020-12-16 15:15:00,370.04,370.07,369.47,369.5,26661.0,351.2452,351.2737,350.7042,350.7327,26661.0
2020-12-16 15:20:00,369.5,369.78,369.43,369.71,23565.0,350.7327,350.9984,350.6662,350.932,23565.0
2020-12-16 15:25:00,369.77,369.77,369.58,369.58,13959.0,350.9889,350.9889,350.8086,350.8086,13959.0
2020-12-16 15:30:00,369.61,370.05,369.59,369.61,22439.0,350.8371,351.2547,350.8181,350.8371,22439.0
2020-12-16 15:35:00,369.63,369.63,369.24,369.45,28883.0,350.856,350.856,350.4859,350.6852,28883.0
2020-12-16 15:40:00,369.4,369.59,369.35,369.53,15995.0,350.6377,350.8181,350.5903,350.7611,15995.0
2020-12-16 15:45:00,369.54,369.85,369.54,369.83,22981.0,350.7706,351.0649,350.7706,351.0459,22981.0
2020-12-16 15:50:00,369.76,369.78,369.09,369.78,42998.0,350.9794,350.9984,350.3435,350.9984,42998.0
2020-12-16 15:55:00,369.83,369.83,368.98,369.44,120778.0,351.0459,351.0459,350.2391,350.6757,120778.0
2020-12-17 09:30:00,370.31,370.58,369.8,370.13,51478.0,351.5015,351.7578,351.0174,351.3307,51478.0
2020-12-17 09:35:00,370.28,370.35,369.83,370.27,19078.0,351.473,351.5395,351.0459,351.4635,19078.0
2020-12-17 09:40:00,370.36,370.42,370.08,370.24,15056.0,351.549,351.6059,351.2832,351.4351,15056.0
2020-12-17 09:45:00,370.29,370.97,370.24,370.84,22470.0,351.4825,352.128,351.4351,352.0046,22470.0
2020-12-17 09:50:00,370.82,370.86,370.35,370.57,14936.0,351.9856,352.0236,351.5395,351.7483,14936.0
2020-12-17 09:55:00,370.55,370.64,370.21,370.39,11511.0,351.7293,351.8147,351.4066,351.5774,11511.0
2020-12-17 10:00:00,370.31,370.37,370.04,370.16,8766.0,351.5015,351.5585,351.2452,351.3591,8766.0
2020-12-17 10:05:00,370.14,370.21,369.21,369.59,18984.0,351.3401,351.4066,350.4574,350.8181,18984.0
2020-12-17 10:10:00,369.61,370.1,369.58,369.77,13269.0,350.8371,351.3022,350.8086,350.9889,13269.0
2020-12-17 10:15:00,369.7,369.84,369.6,369.63,4676.0,350.9225,351.0554,350.8276,350.856,4676.0
2020-12-17 10:20:00,369.63,369.63,368.89,368.95,19954.0,350.856,350.856,350.1536,350.2106,19954.0
2020-12-17 10:25:00,368.89,369.65,368.77,369.45,12701.0,350.1536,350.875,350.0397,350.6852,12701.0
2020-12-17 10:30:00,369.47,369.87,369.47,369.77,10511.0,350.7042,351.0839,350.7042,350.9889,10511.0
2020-12-17 10:35:00,369.75,370.01,369.75,369.89,10509.0,350.97,351.2167,350.97,351.1028,10509.0
2020-12-17 10:40:00,369.89,369.89,369.3,369.44,9006.0,351.1028,351.1028,350.5428,350.6757,9006.0
2020-12-17 10:45:00,369.47,369.57,369.15,369.22,6741.0,350.7042,350.7991,350.4004,350.4669,6741.0
2020-12-17 10:50:00,369.14,369.17,368.93,369.03,6957.0,350.3909,350.4194,350.1916,350.2865,6957.0
2020-12-17 10:55:00,369.05,369.11,368.38,368.52,15776.0,350.3055,350.3625,349.6695,349.8024,15776.0
2020-12-17 11:00:00,368.58,368.69,368.0,368.1,46622.0,349.8594,349.9638,349.3088,349.4038,46622.0
2020-12-17 11:05:00,368.0,369.01,368.0,368.94,14373.0,349.3088,350.2675,349.3088,350.2011,14373.0
2020-12-17 11:10:00,368.91,368.94,368.01,368.72,24956.0,350.1726,350.2011,349.3183,349.9923,24956.0
2020-12-17 11:15:00,368.72,368.92,368.5,368.52,12124.0,349.9923,350.1821,349.7834,349.8024,12124.0
2020-12-17 11:20:00,368.52,368.65,368.31,368.65,13955.0,349.8024,349.9258,349.6031,349.9258,13955.0
2020-12-17 11:25:00,368.57,369.06,368.57,368.75,16912.0,349.8499,350.315,349.8499,350.0207,16912.0
2020-12-17 11:30:00,368.7,369.07,368.7,369.07,18568.0,349.9733,350.3245,349.9733,350.3245,18568.0
2020-12-17 11:35:00,369.15,369.44,369.08,369.31,8255.0,350.4004,350.6757,350.334,350.5523,8255.0
2020-12-17 11:40:00,369.37,369.7,369.27,369.43,14928.0,350.6093,350.9225,350.5143,350.6662,14928.0
2020-12-17 11:45:00,369.41,369.69,369.39,369.58,7294.0,350.6472,350.913,350.6282,350.8086,7294.0
2020-12-17 11:50:00,369.53,369.56,369.31,369.36,8597.0,350.7611,350.7896,350.5523,350.5998,8597.0
2020-12-17 11:55:00,369.44,369.73,369.39,369.67,13265.0,350.6757,350.951,350.6282,350.894,13265.0
2020-12-17 12:00:00,369.67,369.75,369.41,369.66,8405.0,350.894,350.97,350.6472,350.8845,8405.0
2020-12-17 12:05:00,369.76,369.76,369.52,369.65,7288.0,350.9794,350.9794,350.7516,350.875,7288.0
2020-12-17 12:10:00,369.6,370.0,369.57,369.87,13325.0,350.8276,351.2073,350.7991,351.0839,13325.0
2020-12-17 12:15:00,369.86,369.87,369.58,369.76,7850.0,351.0744,351.0839,350.8086,350.9794,7850.0
2020-12-17 12:20:00,369.8,370.0,369.8,369.94,5835.0,351.0174,351.2073,351.0174,351.1503,5835.0
2020-12-17 12:25:00,369.99,370.15,369.83,369.86,8129.0,351.1978,351.3496,351.0459,351.0744,8129.0
2020-12-17 12:30:00,369.82,369.87,369.45,369.82,20235.0,351.0364,351.0839,350.6852,351.0364,20235.0
2020-12-17 12:35:00,369.9,369.94,369.59,369.6,6962.0,351.1123,351.1503,350.8181,350.8276,6962.0
2020-12-17 12:40:00,369.56,370.05,369.31,369.99,39616.0,350.7896,351.2547,350.5523,351.1978,39616.0
2020-12-17 12:45:00,370.02,370.31,369.96,370.31,12387.0,351.2262,351.5015,351.1693,351.5015,12387.0
2020-12-17 12:50:00,370.31,370.43,370.11,370.3,8235.0,351.5015,351.6154,351.3117,351.492,8235.0
2020-12-17 12:55:00,370.3,370.31,370.19,370.24,6607.0,351.492,351.5015,351.3876,351.4351,6607.0
2020-12-17 13:00:00,370.26,370.45,370.23,370.39,9657.0,351.454,351.6344,351.4256,351.5774,9657.0
2020-12-17 13:05:00,370.39,370.48,370.14,370.33,11956.0,351.5774,351.6629,351.3401,351.5205,11956.0
2020-12-17 13:10:00,370.3,370.37,370.22,370.37,5617.0,351.492,351.5585,351.4161,351.5585,5617.0
2020-12-17 13:15:00,370.39,370.47,370.16,370.16,8411.0,351.5774,351.6534,351.3591,351.3591,8411.0
2020-12-17 13:20:00,370.19,370.19,369.93,369.99,9941.0,351.3876,351.3876,351.1408,351.1978,9941.0
2020-12-17 13:25:00,369.99,370.04,369.81,369.99,4641.0,351.1978,351.2452,351.0269,351.1978,4641.0
2020-12-17 13:30:00,369.97,369.97,369.76,369.91,5291.0,351.1788,351.1788,350.9794,351.1218,5291.0
2020-12-17 13:35:00,369.89,370.1,369.89,370.1,3832.0,351.1028,351.3022,351.1028,351.3022,3832.0
2020-12-17 13:40:00,370.05,370.14,370.02,370.04,6267.0,351.2547,351.3401,351.2262,351.2452,6267.0
2020-12-17 13:45:00,370.1,370.1,369.86,369.95,9885.0,351.3022,351.3022,351.0744,351.1598,9885.0
2020-12-17 13:50:00,369.95,369.99,369.87,369.89,6068.0,351.1598,351.1978,351.0839,351.1028,6068.0
2020-12-17 13:55:00,369.88,370.09,369.81,369.91,20388.0,351.0933,351.2927,351.0269,351.1218,20388.0
2020-12-17 14:00:00,369.92,369.98,369.82,369.85,9437.0,351.1313,351.1883,351.0364,351.0649,9437.0
2020-12-17 14:05:00,369.87,369.98,369.69,369.69,9334.0,351.0839,351.1883,350.913,350.913,9334.0
2020-12-17 14:10:00,369.67,369.72,369.49,369.71,8936.0,350.894,350.9415,350.7232,350.932,8936.0
2020-12-17 14:15:00,369.66,369.95,369.66,369.78,19195.0,350.8845,351.1598,350.8845,350.9984,19195.0
2020-12-17 14:20:00,369.81,369.99,369.72,369.94,12858.0,351.0269,351.1978,350.9415,351.1503,12858.0
2020-12-17 14:25:00,369.89,369.9,369.65,369.73,8714.0,351.1028,351.1123,350.875,350.951,8714.0
2020-12-17 14:30:00,369.74,369.74,369.61,369.63,7767.0,350.9605,350.9605,350.8371,350.856,7767.0
2020-12-17 14:35:00,369.67,369.69,369.45,369.45,6849.0,350.894,350.913,350.6852,350.6852,6849.0
2020-12-17 14:40:00,369.46,369.58,369.45,369.48,6428.0,350.6947,350.8086,350.6852,350.7137,6428.0
2020-12-17 14:45:00,369.51,369.55,369.42,369.5,6687.0,350.7421,350.7801,350.6567,350.7327,6687.0
2020-12-17 14:50:00,369.49,369.49,369.3,369.3,5906.0,350.7232,350.7232,350.5428,350.5428,5906.0
2020-12-17 14:55:00,369.25,369.56,369.25,369.47,9409.0,350.4953,350.7896,350.4953,350.7042,9409.0
2020-12-17 15:00:00,369.49,369.58,369.38,369.5,8769.0,350.7232,350.8086,350.6187,350.7327,8769.0
2020-12-17 15:05:00,369.47,369.51,369.15,369.15,9608.0,350.7042,350.7421,350.4004,350.4004,9608.0
2020-12-17 15:10:00,369.13,369.32,368.97,369.32,17189.0,350.3814,350.5618,350.2296,350.5618,17189.0
2020-12-17 15:15:00,369.25,369.41,369.16,369.41,7916.0,350.4953,350.6472,350.4099,350.6472,7916.0
2020-12-17 15:20:00,369.4,369.71,369.4,369.71,11609.0,350.6377,350.932,350.6377,350.932,11609.0
2020-12-17 15:25:00,369.66,369.71,369.36,369.36,11157.0,350.8845,350.932,350.5998,350.5998,11157.0
2020-12-17 15:30:00,369.39,369.39,369.2,369.39,10518.0,350.6282,350.6282,350.4479,350.6282,10518.0
2020-12-17 15:35:00,369.46,369.7,369.41,369.5,10046.0,350.6947,350.9225,350.6472,350.7327,10046.0
2020-12-17 15:40:00,369.47,369.98,369.45,369.98,17502.0,350.7042,351.1883,350.6852,351.1883,17502.0
2020-12-17 15:45:00,369.99,370.13,369.62,369.67,35030.0,351.1978,351.3307,350.8466,350.894,35030.0
2020-12-17 15:50:00,369.7,370.12,369.69,369.98,38784.0,350.9225,351.3212,350.913,351.1883,38784.0
2020-12-17 15:55:00,370.02,370.33,369.92,370.29,95687.0,351.2262,351.5205,351.1313,351.4825,95687.0
2020-12-18 09:30:00,371.34,371.36,369.29,369.96,420487.0,352.4792,352.4982,350.5333,351.1693,420487.0
2020-12-18 09:35:00,369.81,370.47,369.55,369.99,9977.0,351.0269,351.6534,350.7801,351.1978,9977.0
2020-12-18 09:40:00,370.15,370.3,369.63,369.98,11982.0,351.3496,351.492,350.856,351.1883,11982.0
2020-12-18 09:45:00,370.0,370.2,369.61,370.0,9870.0,351.2073,351.3971,350.8371,351.2073,9870.0
2020-12-18 09:50:00,369.99,370.76,369.4,369.69,19796.0,351.1978,351.9287,350.6377,350.913,19796.0
2020-12-18 09:55:00,369.56,370.12,369.51,369.65,7180.0,350.7896,351.3212,350.7421,350.875,7180.0
2020-12-18 10:00:00,369.71,369.85,369.08,369.34,32325.0,350.932,351.0649,350.334,350.5808,32325.0
2020-12-18 10:05:00,369.29,369.98,369.28,369.65,12444.0,350.5333,351.1883,350.5238,350.875,12444.0
2020-12-18 10:10:00,369.66,369.81,369.11,369.22,10320.0,350.8845,351.0269,350.3625,350.4669,10320.0
2020-12-18 10:15:00,369.15,369.22,368.9,369.1,18371.0,350.4004,350.4669,350.1631,350.353,18371.0
2020-12-18 10:20:00,369.11,369.45,368.95,369.38,9554.0,350.3625,350.6852,350.2106,350.6187,9554.0
2020-12-18 10:25:00,369.46,369.58,368.99,369.01,16188.0,350.6947,350.8086,350.2486,350.2675,16188.0
2020-12-18 10:30:00,369.02,369.07,368.64,368.72,9782.0,350.277,350.3245,349.9163,349.9923,9782.0
2020-12-18 10:35:00,368.73,368.96,368.4,368.81,17278.0,350.0018,350.2201,349.6885,350.0777,17278.0
2020-12-18 10:40:00,368.83,369.11,368.7,368.71,15924.0,350.0967,350.3625,349.9733,349.9828,15924.0
2020-12-18 10:45:00,368.8,368.87,368.56,368.72,13026.0,350.0682,350.1346,349.8404,349.9923,13026.0
2020-12-18 10:50:00,368.69,369.13,368.69,369.13,7895.0,349.9638,350.3814,349.9638,350.3814,7895.0
2020-12-18 10:55:00,369.1,369.29,368.84,368.94,16398.0,350.353,350.5333,350.1062,350.2011,16398.0
2020-12-18 11:00:00,368.94,369.28,368.87,369.18,6938.0,350.2011,350.5238,350.1346,350.4289,6938.0
2020-12-18 11:05:00,369.1,369.1,368.7,368.74,7336.0,350.353,350.353,349.9733,350.0113,7336.0
2020-12-18 11:10:00,368.69,368.78,368.16,368.16,16049.0,349.9638,350.0492,349.4607,349.4607,16049.0
2020-12-18 11:15:00,368.16,368.42,368.02,368.38,19788.0,349.4607,349.7075,349.3278,349.6695,19788.0
2020-12-18 11:20:00,368.39,368.69,368.1,368.66,7967.0,349.679,349.9638,349.4038,349.9353,7967.0
2020-12-18 11:25:00,368.65,369.14,368.61,368.93,26555.0,349.9258,350.3909,349.8879,350.1916,26555.0
2020-12-18 11:30:00,368.93,369.17,368.92,369.15,6309.0,350.1916,350.4194,350.1821,350.4004,6309.0
2020-12-18 11:35:00,369.2,369.44,369.1,369.1,14062.0,350.4479,350.6757,350.353,350.353,14062.0
2020-12-18 11:40:00,369.17,369.5,368.97,369.5,10800.0,350.4194,350.7327,350.2296,350.7327,10800.0
2020-12-18 11:45:00,369.55,369.65,369.27,369.34,23965.0,350.7801,350.875,350.5143,350.5808,23965.0
2020-12-18 11:50:00,369.41,369.73,369.35,369.5,5311.0,350.6472,350.951,350.5903,350.7327,5311.0
2020-12-18 11:55:00,369.43,369.57,369.2,369.28,9404.0,350.6662,350.7991,350.4479,350.5238,9404.0
2020-12-18 12:00:00,369.2,369.2,368.79,368.93,7311.0,350.4479,350.4479,350.0587,350.1916,7311.0
2020-12-18 12:05:00,368.97,368.97,368.64,368.66,6704.0,350.2296,350.2296,349.9163,349.9353,6704.0
2020-12-18 12:10:00,368.61,368.67,368.25,368.38,7554.0,349.8879,349.9448,349.5461,349.6695,7554.0
2020-12-18 12:15:00,368.35,368.69,368.35,368.56,8010.0,349.6411,349.9638,349.6411,349.8404,8010.0
2020-12-18 12:20:00,368.54,368.66,368.54,368.64,6113.0,349.8214,349.9353,349.8214,349.9163,6113.0
2020-12-18 12:25:00,368.55,368.99,368.54,368.96,4507.0,349.8309,350.2486,349.8214,350.2201,4507.0
2020-12-18 12:30:00,368.95,369.36,368.95,369.36,4733.0,350.2106,350.5998,350.2106,350.5998,4733.0
2020-12-18 12:35:00,369.19,369.45,369.13,369.3,7026.0,350.4384,350.6852,350.3814,350.5428,7026.0
2020-12-18 12:40:00,369.3,369.3,368.95,368.99,6310.0,350.5428,350.5428,350.2106,350.2486,6310.0
2020-12-18 12:45:00,369.01,369.32,369.0,369.2,9509.0,350.2675,350.5618,350.258,350.4479,9509.0
2020-12-18 12:50:00,369.18,369.3,369.05,369.14,5382.0,350.4289,350.5428,350.3055,350.3909,5382.0
2020-12-18 12:55:00,369.19,369.41,369.11,369.28,4095.0,350.4384,350.6472,350.3625,350.5238,4095.0
2020-12-18 13:00:00,369.26,369.34,369.16,369.3,4979.0,350.5048,350.5808,350.4099,350.5428,4979.0
2020-12-18 13:05:00,369.31,369.39,369.17,369.28,4439.0,350.5523,350.6282,350.4194,350.5238,4439.0
2020-12-18 13:10:00,369.28,369.37,369.07,369.29,8126.0,350.5238,350.6093,350.3245,350.5333,8126.0
2020-12-18 13:15:00,369.3,369.3,369.0,369.01,4182.0,350.5428,350.5428,350.258,350.2675,4182.0
2020-12-18 13:20:00,368.9,368.9,368.5,368.59,10523.0,350.1631,350.1631,349.7834,349.8689,10523.0
2020-12-18 13:25:00,368.56,368.71,368.5,368.59,8700.0,349.8404,349.9828,349.7834,349.8689,8700.0
2020-12-18 13:30:00,368.49,368.49,368.05,368.05,10499.0,349.7739,349.7739,349.3563,349.3563,10499.0
2020-12-18 13:35:00,368.07,368.22,367.9,368.02,18185.0,349.3753,349.5177,349.2139,349.3278,18185.0
2020-12-18 13:40:00,368.03,368.28,367.74,367.85,12469.0,349.3373,349.5746,349.062,349.1665,12469.0
2020-12-18 13:45:00,367.88,368.3,367.88,368.13,16263.0,349.1949,349.5936,349.1949,349.4322,16263.0
2020-12-18 13:50:00,368.07,368.15,367.93,368.08,12621.0,349.3753,349.4512,349.2424,349.3848,12621.0
2020-12-18 13:55:00,368.06,368.25,368.06,368.22,15534.0,349.3658,349.5461,349.3658,349.5177,15534.0
2020-12-18 14:00:00,368.23,368.23,367.67,367.71,13503.0,349.5272,349.5272,348.9956,349.0336,13503.0
2020-12-18 14:05:00,367.7,367.97,367.66,367.74,7371.0,349.0241,349.2804,348.9861,349.062,7371.0
2020-12-18 14:10:00,367.77,367.8,367.55,367.72,11269.0,349.0905,349.119,348.8817,349.0431,11269.0
2020-12-18 14:15:00,367.67,367.67,367.35,367.35,8032.0,348.9956,348.9956,348.6919,348.6919,8032.0
2020-12-18 14:20:00,367.37,367.46,367.31,367.39,6232.0,348.7108,348.7963,348.6539,348.7298,6232.0
2020-12-18 14:25:00,367.4,367.62,367.31,367.54,12162.0,348.7393,348.9481,348.6539,348.8722,12162.0
2020-12-18 14:30:00,367.53,367.64,367.5,367.51,7054.0,348.8627,348.9671,348.8342,348.8437,7054.0
2020-12-18 14:35:00,367.51,367.89,367.49,367.84,10521.0,348.8437,349.2044,348.8247,349.157,10521.0
2020-12-18 14:40:00,367.83,367.9,367.6,367.89,7355.0,349.1475,349.2139,348.9292,349.2044,7355.0
2020-12-18 14:45:00,367.89,367.96,367.64,367.85,12305.0,349.2044,349.2709,348.9671,349.1665,12305.0
2020-12-18 14:50:00,367.76,367.83,367.39,367.46,11994.0,349.081,349.1475,348.7298,348.7963,11994.0
2020-12-18 14:55:00,367.46,367.48,367.17,367.21,16820.0,348.7963,348.8152,348.521,348.559,16820.0
2020-12-18 15:00:00,367.26,367.47,367.1,367.22,10578.0,348.6064,348.8058,348.4545,348.5685,10578.0
2020-12-18 15:05:00,367.19,367.44,367.15,367.32,10611.0,348.54,348.7773,348.502,348.6634,10611.0
2020-12-18 15:10:00,367.27,367.3,367.09,367.25,11636.0,348.6159,348.6444,348.4451,348.5969,11636.0
2020-12-18 15:15:00,367.24,367.36,366.92,367.0,21426.0,348.5874,348.7013,348.2837,348.3596,21426.0
2020-12-18 15:20:00,367.05,367.11,366.38,366.38,42067.0,348.4071,348.464,347.7711,347.7711,42067.0
2020-12-18 15:25:00,366.3,366.76,366.0,366.73,19988.0,347.6952,348.1318,347.4104,348.1033,19988.0
2020-12-18 15:30:00,366.73,367.1,366.73,366.83,14327.0,348.1033,348.4545,348.1033,348.1983,14327.0
2020-12-18 15:35:00,366.76,366.77,366.29,366.37,29435.0,348.1318,348.1413,347.6857,347.7616,29435.0
2020-12-18 15:40:00,366.25,366.58,366.01,366.55,45675.0,347.6477,347.961,347.4199,347.9325,45675.0
2020-12-18 15:45:00,366.53,367.06,366.53,367.06,37759.0,347.9135,348.4166,347.9135,348.4166,37759.0
2020-12-18 15:50:00,367.03,367.07,365.93,366.44,141898.0,348.3881,348.4261,347.344,347.8281,141898.0
2020-12-18 15:55:00,366.44,366.98,366.21,366.97,227573.0,347.8281,348.3406,347.6098,348.3312,227573.0
2020-12-21 09:30:00,365.08,366.12,364.96,365.08,70686.0,346.5371,347.5243,346.4232,346.5371,70686.0
2020-12-21 09:35:00,365.07,365.59,364.55,365.5,25857.0,346.5277,347.0212,346.0341,346.9358,25857.0
2020-12-21 09:40:00,365.32,365.61,364.75,364.87,18404.0,346.765,347.0402,346.2239,346.3378,18404.0
2020-12-21 09:45:00,364.8,364.91,364.0,364.15,15814.0,346.2714,346.3758,345.512,345.6544,15814.0
2020-12-21 09:50:00,364.13,364.65,363.8,364.19,18766.0,345.6354,346.129,345.3222,345.6924,18766.0
2020-12-21 09:55:00,364.2,364.67,364.06,364.08,15082.0,345.7018,346.148,345.569,345.5879,15082.0
2020-12-21 10:00:00,364.05,364.36,363.24,363.45,19278.0,345.5595,345.8537,344.7906,344.9899,19278.0
2020-12-21 10:05:00,363.28,363.28,362.5,363.04,18315.0,344.8286,344.8286,344.0882,344.6008,18315.0
2020-12-21 10:10:00,363.15,363.49,362.9,363.06,16136.0,344.7052,345.0279,344.4679,344.6197,16136.0
2020-12-21 10:15:00,363.12,363.18,362.34,362.99,27701.0,344.6767,344.7337,343.9363,344.5533,27701.0
2020-12-21 10:20:00,363.12,363.58,362.61,363.31,13139.0,344.6767,345.1133,344.1926,344.857,13139.0
2020-12-21 10:25:00,363.35,363.42,362.98,363.11,11215.0,344.895,344.9615,344.5438,344.6672,11215.0
2020-12-21 10:30:00,363.13,363.33,362.71,363.05,26325.0,344.6862,344.876,344.2875,344.6103,26325.0
2020-12-21 10:35:00,363.12,363.27,362.43,363.16,13249.0,344.6767,344.8191,344.0217,344.7147,13249.0
2020-12-21 10:40:00,363.06,363.19,362.8,363.03,13737.0,344.6197,344.7431,344.373,344.5913,13737.0
2020-12-21 10:45:00,362.99,362.99,362.23,362.29,16136.0,344.5533,344.5533,343.8319,343.8889,16136.0
2020-12-21 10:50:00,362.37,362.44,361.81,362.28,22520.0,343.9648,344.0312,343.4332,343.8794,22520.0
2020-12-21 10:55:00,362.15,362.71,362.11,362.21,11641.0,343.756,344.2875,343.718,343.8129,11641.0
2020-12-21 11:00:00,362.13,362.71,361.91,362.69,23628.0,343.737,344.2875,343.5282,344.2685,23628.0
2020-12-21 11:05:00,362.74,362.74,362.01,362.47,17921.0,344.316,344.316,343.6231,344.0597,17921.0
2020-12-21 11:10:00,362.5,363.05,362.44,362.82,21120.0,344.0882,344.6103,344.0312,344.3919,21120.0
2020-12-21 11:15:00,362.86,363.0,362.4,362.43,22602.0,344.4299,344.5628,343.9933,344.0217,22602.0
2020-12-21 11:20:00,362.5,363.0,362.43,362.91,12057.0,344.0882,344.5628,344.0217,344.4774,12057.0
2020-12-21 11:25:00,362.86,363.25,362.81,363.12,10366.0,344.4299,344.8001,344.3824,344.6767,10366.0
2020-12-21 11:30:00,363.2,363.64,363.13,363.63,8892.0,344.7526,345.1703,344.6862,345.1608,8892.0
2020-12-21 11:35:00,363.69,364.1,363.67,364.04,13200.0,345.2177,345.6069,345.1988,345.55,13200.0
2020-12-21 11:40:00,364.05,364.42,363.9,363.9,11964.0,345.5595,345.9107,345.4171,345.4171,11964.0
2020-12-21 11:45:00,363.75,363.84,363.58,363.72,6993.0,345.2747,345.3601,345.1133,345.2462,6993.0
2020-12-21 11:50:00,363.72,364.0,363.55,363.55,7858.0,345.2462,345.512,345.0849,345.0849,7858.0
2020-12-21 11:55:00,363.5,363.55,363.33,363.41,5903.0,345.0374,345.0849,344.876,344.952,5903.0
2020-12-21 12:00:00,363.44,363.62,363.34,363.58,15812.0,344.9804,345.1513,344.8855,345.1133,15812.0
2020-12-21 12:05:00,363.57,363.58,363.41,363.47,15317.0,345.1038,345.1133,344.952,345.0089,15317.0
2020-12-21 12:10:00,363.45,363.52,363.27,363.5,13056.0,344.9899,345.0564,344.8191,345.0374,13056.0
2020-12-21 12:15:00,363.48,363.5,363.36,363.42,9026.0,345.0184,345.0374,344.9045,344.9615,9026.0
2020-12-21 12:20:00,363.45,363.46,363.3,363.46,8645.0,344.9899,344.9994,344.8476,344.9994,8645.0
2020-12-21 12:25:00,363.45,363.8,363.44,363.79,21804.0,344.9899,345.3222,344.9804,345.3127,21804.0
2020-12-21 12:30:00,363.82,364.49,363.82,364.43,14600.0,345.3411,345.9771,345.3411,345.9202,14600.0
2020-12-21 12:35:00,364.35,364.54,364.22,364.43,7592.0,345.8442,346.0246,345.7208,345.9202,7592.0
2020-12-21 12:40:00,364.47,364.67,364.1,364.16,9898.0,345.9581,346.148,345.6069,345.6639,9898.0
2020-12-21 12:45:00,364.17,364.59,364.17,364.59,4335.0,345.6734,346.072,345.6734,346.072,4335.0
2020-12-21 12:50:00,364.49,364.89,364.43,364.62,8535.0,345.9771,346.3568,345.9202,346.1005,8535.0
2020-12-21 12:55:00,364.68,365.0,364.58,364.99,9315.0,346.1575,346.4612,346.0625,346.4517,9315.0
2020-12-21 13:00:00,364.96,365.04,364.78,364.8,7644.0,346.4232,346.4992,346.2524,346.2714,7644.0
2020-12-21 13:05:00,364.9,365.1,364.66,364.95,5920.0,346.3663,346.5561,346.1385,346.4138,5920.0
2020-12-21 13:10:00,365.0,365.1,364.79,364.95,7976.0,346.4612,346.5561,346.2619,346.4138,7976.0
2020-12-21 13:15:00,364.96,364.97,364.71,364.93,7991.0,346.4232,346.4327,346.1859,346.3948,7991.0
2020-12-21 13:20:00,364.94,365.0,364.81,364.82,5329.0,346.4043,346.4612,346.2809,346.2904,5329.0
2020-12-21 13:25:00,364.75,364.94,364.6,364.85,17001.0,346.2239,346.4043,346.0815,346.3188,17001.0
2020-12-21 13:30:00,364.82,364.91,364.57,364.69,9003.0,346.2904,346.3758,346.0531,346.167,9003.0
2020-12-21 13:35:00,364.66,364.81,364.43,364.56,7742.0,346.1385,346.2809,345.9202,346.0436,7742.0
2020-12-21 13:40:00,364.53,364.68,364.4,364.63,17016.0,346.0151,346.1575,345.8917,346.11,17016.0
2020-12-21 13:45:00,364.54,364.6,364.22,364.49,13231.0,346.0246,346.0815,345.7208,345.9771,13231.0
2020-12-21 13:50:00,364.76,365.09,364.65,365.05,7802.0,346.2334,346.5466,346.129,346.5087,7802.0
2020-12-21 13:55:00,365.03,365.19,364.84,365.12,14312.0,346.4897,346.6416,346.3093,346.5751,14312.0
2020-12-21 14:00:00,365.12,365.19,364.88,365.11,11251.0,346.5751,346.6416,346.3473,346.5656,11251.0
2020-12-21 14:05:00,365.06,365.12,364.91,364.94,6507.0,346.5182,346.5751,346.3758,346.4043,6507.0
2020-12-21 14:10:00,364.97,365.23,364.75,365.23,9329.0,346.4327,346.6795,346.2239,346.6795,9329.0
2020-12-21 14:15:00,365.21,365.25,365.02,365.14,8055.0,346.6605,346.6985,346.4802,346.5941,8055.0
2020-12-21 14:20:00,365.08,365.17,364.89,365.11,8317.0,346.5371,346.6226,346.3568,346.5656,8317.0
2020-12-21 14:25:00,365.07,365.26,365.07,365.17,7544.0,346.5277,346.708,346.5277,346.6226,7544.0
2020-12-21 14:30:00,365.18,365.51,365.16,365.42,12193.0,346.6321,346.9453,346.6131,346.8599,12193.0
2020-12-21 14:35:00,365.45,365.78,365.45,365.52,8008.0,346.8884,347.2016,346.8884,346.9548,8008.0
2020-12-21 14:40:00,365.53,365.55,365.35,365.42,7149.0,346.9643,346.9833,346.7934,346.8599,7149.0
2020-12-21 14:45:00,365.44,365.56,365.3,365.37,9595.0,346.8789,346.9928,346.746,346.8124,9595.0
2020-12-21 14:50:00,365.43,365.43,365.28,365.3,7307.0,346.8694,346.8694,346.727,346.746,7307.0
2020-12-21 14:55:00,365.36,365.4,365.21,365.21,8643.0,346.8029,346.8409,346.6605,346.6605,8643.0
2020-12-21 15:00:00,365.25,365.41,365.1,365.23,10846.0,346.6985,346.8504,346.5561,346.6795,10846.0
2020-12-21 15:05:00,365.23,365.29,364.92,365.0,11045.0,346.6795,346.7365,346.3853,346.4612,11045.0
2020-12-21 15:10:00,365.04,365.06,364.79,365.0,6175.0,346.4992,346.5182,346.2619,346.4612,6175.0
2020-12-21 15:15:00,365.04,365.04,364.76,364.82,11441.0,346.4992,346.4992,346.2334,346.2904,11441.0
2020-12-21 15:20:00,364.78,364.87,364.55,364.87,5645.0,346.2524,346.3378,346.0341,346.3378,5645.0
2020-12-21 15:25:00,364.87,365.18,364.82,365.01,10367.0,346.3378,346.6321,346.2904,346.4707,10367.0
2020-12-21 15:30:00,365.1,365.11,364.7,364.71,22947.0,346.5561,346.5656,346.1764,346.1859,22947.0
2020-12-21 15:35:00,364.74,365.16,364.69,365.16,11882.0,346.2144,346.6131,346.167,346.6131,11882.0
2020-12-21 15:40:00,365.15,365.25,364.87,364.89,15891.0,346.6036,346.6985,346.3378,346.3568,15891.0
2020-12-21 15:45:00,364.94,365.12,364.7,364.7,17118.0,346.4043,346.5751,346.1764,346.1764,17118.0
2020-12-21 15:50:00,364.62,364.97,364.19,364.75,43716.0,346.1005,346.4327,345.6924,346.2239,43716.0
2020-12-21 15:55:00,364.7,365.31,364.7,365.31,72948.0,346.1764,346.7555,346.1764,346.7555,72948.0
2020-12-22 09:30:00,364.26,364.76,362.6,363.06,57113.0,345.7588,346.2334,344.1831,344.6197,57113.0
2020-12-22 09:35:00,363.25,363.85,363.2,363.51,25476.0,344.8001,345.3696,344.7526,345.0469,25476.0
2020-12-22 09:40:00,363.62,363.77,363.18,363.53,11412.0,345.1513,345.2937,344.7337,345.0659,11412.0
2020-12-22 09:45:00,363.51,363.83,363.37,363.42,9334.0,345.0469,345.3506,344.914,344.9615,9334.0
2020-12-22 09:50:00,363.36,363.37,362.68,362.99,11726.0,344.9045,344.914,344.259,344.5533,11726.0
2020-12-22 09:55:00,363.0,363.32,362.47,362.71,17387.0,344.5628,344.8665,344.0597,344.2875,17387.0
2020-12-22 10:00:00,362.65,362.65,361.3,361.75,31193.0,344.2306,344.2306,342.9491,343.3763,31193.0
2020-12-22 10:05:00,361.75,362.13,361.5,361.94,23723.0,343.3763,343.737,343.139,343.5566,23723.0
2020-12-22 10:10:00,361.93,361.93,361.2,361.41,21819.0,343.5471,343.5471,342.8542,343.0536,21819.0
2020-12-22 10:15:00,361.37,361.64,361.06,361.1,22142.0,343.0156,343.2719,342.7213,342.7593,22142.0
2020-12-22 10:20:00,361.06,362.27,360.75,362.16,26216.0,342.7213,343.8699,342.4271,343.7655,26216.0
2020-12-22 10:25:00,362.18,362.43,361.94,362.43,38561.0,343.7844,344.0217,343.5566,344.0217,38561.0
2020-12-22 10:30:00,362.38,362.62,362.13,362.44,12903.0,343.9743,344.2021,343.737,344.0312,12903.0
2020-12-22 10:35:00,362.38,362.69,362.27,362.35,9496.0,343.9743,344.2685,343.8699,343.9458,9496.0
2020-12-22 10:40:00,362.39,362.56,362.06,362.4,18069.0,343.9838,344.1451,343.6705,343.9933,18069.0
2020-12-22 10:45:00,362.65,362.74,362.35,362.45,16327.0,344.2306,344.316,343.9458,344.0407,16327.0
2020-12-22 10:50:00,362.58,362.67,362.17,362.37,8255.0,344.1641,344.2496,343.775,343.9648,8255.0
2020-12-22 10:55:00,362.43,362.5,362.16,362.19,5176.0,344.0217,344.0882,343.7655,343.7939,5176.0
2020-12-22 11:00:00,362.23,362.28,361.5,361.67,16934.0,343.8319,343.8794,343.139,343.3003,16934.0
2020-12-22 11:05:00,361.63,362.12,361.57,362.03,8808.0,343.2624,343.7275,343.2054,343.6421,8808.0
2020-12-22 11:10:00,362.13,362.63,362.06,362.63,7399.0,343.737,344.2116,343.6705,344.2116,7399.0
2020-12-22 11:15:00,362.58,362.69,362.35,362.54,6432.0,344.1641,344.2685,343.9458,344.1262,6432.0
2020-12-22 11:20:00,362.65,362.76,362.47,362.65,8251.0,344.2306,344.335,344.0597,344.2306,8251.0
2020-12-22 11:25:00,362.7,362.76,362.43,362.63,8911.0,344.278,344.335,344.0217,344.2116,8911.0
2020-12-22 11:30:00,362.61,362.69,361.76,361.83,14271.0,344.1926,344.2685,343.3858,343.4522,14271.0
2020-12-22 11:35:00,361.95,362.0,361.5,361.5,7917.0,343.5661,343.6136,343.139,343.139,7917.0
2020-12-22 11:40:00,361.53,361.57,360.8,361.1,19730.0,343.1675,343.2054,342.4745,342.7593,19730.0
2020-12-22 11:45:00,361.03,361.4,361.03,361.22,8292.0,342.6929,343.0441,342.6929,342.8732,8292.0
2020-12-22 11:50:00,361.14,361.66,360.93,361.66,7250.0,342.7973,343.2909,342.5979,343.2909,7250.0
2020-12-22 11:55:00,361.72,362.02,361.66,362.02,9796.0,343.3478,343.6326,343.2909,343.6326,9796.0
2020-12-22 12:00:00,362.01,362.21,361.9,362.03,10347.0,343.6231,343.8129,343.5187,343.6421,10347.0
2020-12-22 12:05:00,362.0,362.18,361.87,362.18,4600.0,343.6136,343.7844,343.4902,343.7844,4600.0
2020-12-22 12:10:00,362.19,362.61,362.19,362.48,8301.0,343.7939,344.1926,343.7939,344.0692,8301.0
2020-12-22 12:15:00,362.47,362.55,362.22,362.41,7850.0,344.0597,344.1356,343.8224,344.0028,7850.0
2020-12-22 12:20:00,362.49,362.71,362.43,362.59,5008.0,344.0787,344.2875,344.0217,344.1736,5008.0
2020-12-22 12:25:00,362.53,362.55,362.32,362.39,9865.0,344.1167,344.1356,343.9173,343.9838,9865.0
2020-12-22 12:30:00,362.37,362.49,362.22,362.29,6719.0,343.9648,344.0787,343.8224,343.8889,6719.0
2020-12-22 12:35:00,362.28,362.31,361.91,362.08,5089.0,343.8794,343.9078,343.5282,343.6895,5089.0
2020-12-22 12:40:00,362.05,362.05,361.64,361.88,5493.0,343.661,343.661,343.2719,343.4997,5493.0
2020-12-22 12:45:00,361.88,361.9,361.61,361.7,7290.0,343.4997,343.5187,343.2434,343.3288,7290.0
2020-12-22 12:50:00,361.7,361.83,361.61,361.82,8441.0,343.3288,343.4522,343.2434,343.4427,8441.0
2020-12-22 12:55:00,361.8,361.82,361.2,361.4,11000.0,343.4237,343.4427,342.8542,343.0441,11000.0
2020-12-22 13:00:00,361.46,361.78,361.46,361.57,3804.0,343.101,343.4048,343.101,343.2054,3804.0
2020-12-22 13:05:00,361.55,361.99,361.5,361.75,12340.0,343.1864,343.6041,343.139,343.3763,12340.0
2020-12-22 13:10:00,361.92,362.21,361.86,362.08,9934.0,343.5376,343.8129,343.4807,343.6895,9934.0
2020-12-22 13:15:00,362.1,362.23,362.04,362.11,7516.0,343.7085,343.8319,343.6516,343.718,7516.0
2020-12-22 13:20:00,362.11,362.3,361.94,361.95,10035.0,343.718,343.8983,343.5566,343.5661,10035.0
2020-12-22 13:25:00,361.96,362.12,361.96,362.03,4555.0,343.5756,343.7275,343.5756,343.6421,4555.0
2020-12-22 13:30:00,362.11,362.25,361.39,361.75,12413.0,343.718,343.8509,343.0346,343.3763,12413.0
2020-12-22 13:35:00,361.7,362.16,361.53,361.89,8303.0,343.3288,343.7655,343.1675,343.5092,8303.0
2020-12-22 13:40:00,361.92,362.07,361.64,362.07,7964.0,343.5376,343.68,343.2719,343.68,7964.0
2020-12-22 13:45:00,362.13,362.13,361.59,361.81,10508.0,343.737,343.737,343.2244,343.4332,10508.0
2020-12-22 13:50:00,361.86,361.88,361.53,361.59,12624.0,343.4807,343.4997,343.1675,343.2244,12624.0
2020-12-22 13:55:00,361.59,361.7,361.28,361.43,14536.0,343.2244,343.3288,342.9302,343.0725,14536.0
2020-12-22 14:00:00,361.41,361.6,361.25,361.4,12747.0,343.0536,343.2339,342.9017,343.0441,12747.0
2020-12-22 14:05:00,361.45,361.75,361.41,361.62,9773.0,343.0915,343.3763,343.0536,343.2529,9773.0
2020-12-22 14:10:00,361.64,362.01,361.62,361.87,6987.0,343.2719,343.6231,343.2529,343.4902,6987.0
2020-12-22 14:15:00,361.91,362.02,361.73,362.0,7379.0,343.5282,343.6326,343.3573,343.6136,7379.0
2020-12-22 14:20:00,361.92,362.03,361.8,361.81,8451.0,343.5376,343.6421,343.4237,343.4332,8451.0
2020-12-22 14:25:00,361.8,361.87,361.54,361.6,8809.0,343.4237,343.4902,343.1769,343.2339,8809.0
2020-12-22 14:30:00,361.67,361.67,361.44,361.45,6416.0,343.3003,343.3003,343.082,343.0915,6416.0
2020-12-22 14:35:00,361.46,361.59,361.25,361.31,7813.0,343.101,343.2244,342.9017,342.9586,7813.0
2020-12-22 14:40:00,361.3,361.3,361.08,361.23,7514.0,342.9491,342.9491,342.7403,342.8827,7514.0
2020-12-22 14:45:00,361.15,361.38,361.03,361.34,4645.0,342.8068,343.0251,342.6929,342.9871,4645.0
2020-12-22 14:50:00,361.43,361.47,361.17,361.23,7078.0,343.0725,343.1105,342.8257,342.8827,7078.0
2020-12-22 14:55:00,361.26,361.47,361.2,361.2,6963.0,342.9112,343.1105,342.8542,342.8542,6963.0
2020-12-22 15:00:00,361.27,361.32,361.11,361.3,6313.0,342.9207,342.9681,342.7688,342.9491,6313.0
2020-12-22 15:05:00,361.13,361.18,360.76,360.77,23088.0,342.7878,342.8352,342.4366,342.4461,23088.0
2020-12-22 15:10:00,360.82,361.01,360.75,360.92,9984.0,342.4935,342.6739,342.4271,342.5884,9984.0
2020-12-22 15:15:00,360.96,361.07,360.79,361.06,11315.0,342.6264,342.7308,342.465,342.7213,11315.0
2020-12-22 15:20:00,361.03,361.18,360.91,360.91,11444.0,342.6929,342.8352,342.5789,342.5789,11444.0
2020-12-22 15:25:00,360.98,361.1,360.79,360.93,10622.0,342.6454,342.7593,342.465,342.5979,10622.0
2020-12-22 15:30:00,360.92,361.06,360.84,360.93,14207.0,342.5884,342.7213,342.5125,342.5979,14207.0
2020-12-22 15:35:00,360.93,361.06,360.79,360.79,15326.0,342.5979,342.7213,342.465,342.465,15326.0
2020-12-22 15:40:00,360.75,361.57,360.61,361.57,20857.0,342.4271,343.2054,342.2942,343.2054,20857.0
2020-12-22 15:45:00,361.54,361.75,361.38,361.4,24044.0,343.1769,343.3763,343.0251,343.0441,24044.0
2020-12-22 15:50:00,361.4,361.86,361.37,361.85,46894.0,343.0441,343.4807,343.0156,343.4712,46894.0
2020-12-22 15:55:00,361.86,362.24,361.67,362.09,65580.0,343.4807,343.8414,343.3003,343.699,65580.0
2020-12-23 09:30:00,362.22,363.1,361.6,361.6,46519.0,343.8224,344.6577,343.2339,343.2339,46519.0
2020-12-23 09:35:00,361.61,361.92,361.41,361.82,19558.0,343.2434,343.5376,343.0536,343.4427,19558.0
2020-12-23 09:40:00,361.69,361.77,360.82,361.0,11698.0,343.3193,343.3953,342.4935,342.6644,11698.0
2020-12-23 09:45:00,361.17,361.57,360.91,361.15,16891.0,342.8257,343.2054,342.5789,342.8068,16891.0
2020-12-23 09:50:00,361.08,361.58,361.04,361.1,16699.0,342.7403,343.2149,342.7023,342.7593,16699.0
2020-12-23 09:55:00,361.04,361.17,360.81,360.97,15585.0,342.7023,342.8257,342.484,342.6359,15585.0
2020-12-23 10:00:00,361.03,361.12,360.7,360.81,10941.0,342.6929,342.7783,342.3796,342.484,10941.0
2020-12-23 10:05:00,360.75,360.76,360.38,360.62,11567.0,342.4271,342.4366,342.0759,342.3037,11567.0
2020-12-23 10:10:00,360.72,360.98,360.6,360.86,10689.0,342.3986,342.6454,342.2847,342.5315,10689.0
2020-12-23 10:15:00,360.81,360.86,360.59,360.78,9579.0,342.484,342.5315,342.2752,342.4555,9579.0
2020-12-23 10:20:00,360.72,361.42,360.72,361.4,12173.0,342.3986,343.063,342.3986,343.0441,12173.0
2020-12-23 10:25:00,361.49,361.77,361.49,361.72,9613.0,343.1295,343.3953,343.1295,343.3478,9613.0
2020-12-23 10:30:00,361.67,361.67,361.39,361.63,13712.0,343.3003,343.3003,343.0346,343.2624,13712.0
2020-12-23 10:35:00,361.59,361.59,361.15,361.29,8944.0,343.2244,343.2244,342.8068,342.9396,8944.0
2020-12-23 10:40:00,361.22,361.22,360.5,360.51,15475.0,342.8732,342.8732,342.1898,342.1993,15475.0
2020-12-23 10:45:00,360.5,360.56,360.21,360.32,22279.0,342.1898,342.2467,341.9145,342.0189,22279.0
2020-12-23 10:50:00,360.31,360.56,360.3,360.53,11931.0,342.0094,342.2467,341.9999,342.2182,11931.0
2020-12-23 10:55:00,360.55,360.75,360.38,360.61,11408.0,342.2372,342.4271,342.0759,342.2942,11408.0
2020-12-23 11:00:00,360.66,360.75,360.33,360.42,15205.0,342.3416,342.4271,342.0284,342.1138,15205.0
2020-12-23 11:05:00,360.44,360.44,359.5,359.77,38668.0,342.1328,342.1328,341.2406,341.4968,38668.0
2020-12-23 11:10:00,359.77,360.06,359.68,360.0,18474.0,341.4968,341.7721,341.4114,341.7152,18474.0
2020-12-23 11:15:00,359.99,360.15,359.61,359.68,15149.0,341.7057,341.8575,341.345,341.4114,15149.0
2020-12-23 11:20:00,359.74,359.75,359.52,359.55,9440.0,341.4684,341.4779,341.2595,341.288,9440.0
2020-12-23 11:25:00,359.56,359.95,359.56,359.92,14647.0,341.2975,341.6677,341.2975,341.6392,14647.0
2020-12-23 11:30:00,359.96,360.02,359.8,359.96,13040.0,341.6772,341.7342,341.5253,341.6772,13040.0
2020-12-23 11:35:00,359.97,360.12,359.78,360.04,7479.0,341.6867,341.8291,341.5063,341.7531,7479.0
2020-12-23 11:40:00,360.07,360.43,359.94,360.3,9111.0,341.7816,342.1233,341.6582,341.9999,9111.0
2020-12-23 11:45:00,360.36,360.7,360.3,360.7,14241.0,342.0569,342.3796,341.9999,342.3796,14241.0
2020-12-23 11:50:00,360.88,361.08,360.87,360.99,14411.0,342.5505,342.7403,342.541,342.6549,14411.0
2020-12-23 11:55:00,360.99,361.0,360.87,360.9,8777.0,342.6549,342.6644,342.541,342.5695,8777.0
2020-12-23 12:00:00,360.91,361.1,360.85,361.1,9674.0,342.5789,342.7593,342.522,342.7593,9674.0
2020-12-23 12:05:00,361.06,361.14,360.88,361.09,12662.0,342.7213,342.7973,342.5505,342.7498,12662.0
2020-12-23 12:10:00,361.05,361.17,361.0,361.17,11117.0,342.7118,342.8257,342.6644,342.8257,11117.0
2020-12-23 12:15:00,361.11,361.34,361.1,361.29,10333.0,342.7688,342.9871,342.7593,342.9396,10333.0
2020-12-23 12:20:00,361.32,361.5,361.3,361.42,10355.0,342.9681,343.139,342.9491,343.063,10355.0
2020-12-23 12:25:00,361.35,361.45,361.26,361.26,4685.0,342.9966,343.0915,342.9112,342.9112,4685.0
2020-12-23 12:30:00,361.24,361.53,361.24,361.39,7093.0,342.8922,343.1675,342.8922,343.0346,7093.0
2020-12-23 12:35:00,361.4,361.56,361.37,361.51,5569.0,343.0441,343.1959,343.0156,343.1485,5569.0
2020-12-23 12:40:00,361.47,361.72,361.46,361.47,7139.0,343.1105,343.3478,343.101,343.1105,7139.0
2020-12-23 12:45:00,361.41,361.57,361.34,361.56,6098.0,343.0536,343.2054,342.9871,343.1959,6098.0
2020-12-23 12:50:00,361.43,361.5,361.33,361.42,5646.0,343.0725,343.139,342.9776,343.063,5646.0
2020-12-23 12:55:00,361.3,361.47,361.29,361.47,7547.0,342.9491,343.1105,342.9396,343.1105,7547.0
2020-12-23 13:00:00,361.51,361.62,361.42,361.57,10305.0,343.1485,343.2529,343.063,343.2054,10305.0
2020-12-23 13:05:00,361.57,361.82,361.57,361.82,9390.0,343.2054,343.4427,343.2054,343.4427,9390.0
2020-12-23 13:10:00,361.76,361.88,361.68,361.82,8581.0,343.3858,343.4997,343.3098,343.4427,8581.0
2020-12-23 13:15:00,361.81,361.83,361.66,361.83,8177.0,343.4332,343.4522,343.2909,343.4522,8177.0
2020-12-23 13:20:00,361.84,362.21,361.84,362.15,15168.0,343.4617,343.8129,343.4617,343.756,15168.0
2020-12-23 13:25:00,362.07,362.2,362.07,362.1,7487.0,343.68,343.8034,343.68,343.7085,7487.0
2020-12-23 13:30:00,362.18,362.23,362.03,362.2,7752.0,343.7844,343.8319,343.6421,343.8034,7752.0
2020-12-23 13:35:00,362.25,362.44,362.22,362.38,16004.0,343.8509,344.0312,343.8224,343.9743,16004.0
2020-12-23 13:40:00,362.37,362.45,362.12,362.14,20047.0,343.9648,344.0407,343.7275,343.7465,20047.0
2020-12-23 13:45:00,362.1,362.15,361.75,361.75,7714.0,343.7085,343.756,343.3763,343.3763,7714.0
2020-12-23 13:50:00,361.78,361.82,361.38,361.38,5566.0,343.4048,343.4427,343.0251,343.0251,5566.0
2020-12-23 13:55:00,361.38,361.42,361.06,361.15,11365.0,343.0251,343.063,342.7213,342.8068,11365.0
2020-12-23 14:00:00,361.22,361.49,361.19,361.49,9700.0,342.8732,343.1295,342.8447,343.1295,9700.0
2020-12-23 14:05:00,361.46,361.63,361.46,361.58,6305.0,343.101,343.2624,343.101,343.2149,6305.0
2020-12-23 14:10:00,361.54,361.57,361.28,361.38,4214.0,343.1769,343.2054,342.9302,343.0251,4214.0
2020-12-23 14:15:00,361.34,361.42,361.22,361.42,9404.0,342.9871,343.063,342.8732,343.063,9404.0
2020-12-23 14:20:00,361.44,361.45,361.16,361.25,5049.0,343.082,343.0915,342.8162,342.9017,5049.0
2020-12-23 14:25:00,361.25,361.33,361.15,361.18,5896.0,342.9017,342.9776,342.8068,342.8352,5896.0
2020-12-23 14:30:00,361.11,361.26,361.11,361.17,12374.0,342.7688,342.9112,342.7688,342.8257,12374.0
2020-12-23 14:35:00,361.2,361.35,361.02,361.35,7578.0,342.8542,342.9966,342.6834,342.9966,7578.0
2020-12-23 14:40:00,361.37,361.4,361.22,361.22,6917.0,343.0156,343.0441,342.8732,342.8732,6917.0
2020-12-23 14:45:00,361.3,361.5,361.3,361.43,6783.0,342.9491,343.139,342.9491,343.0725,6783.0
2020-12-23 14:50:00,361.43,361.93,361.41,361.93,15292.0,343.0725,343.5471,343.0536,343.5471,15292.0
2020-12-23 14:55:00,361.94,362.47,361.92,362.47,21342.0,343.5566,344.0597,343.5376,344.0597,21342.0
2020-12-23 15:00:00,362.44,362.71,362.38,362.71,12860.0,344.0312,344.2875,343.9743,344.2875,12860.0
2020-12-23 15:05:00,362.71,362.71,362.5,362.65,6981.0,344.2875,344.2875,344.0882,344.2306,6981.0
2020-12-23 15:10:00,362.63,362.81,362.63,362.7,6971.0,344.2116,344.3824,344.2116,344.278,6971.0
2020-12-23 15:15:00,362.7,362.9,362.67,362.75,12103.0,344.278,344.4679,344.2496,344.3255,12103.0
2020-12-23 15:20:00,362.79,362.87,362.65,362.69,10317.0,344.3635,344.4394,344.2306,344.2685,10317.0
2020-12-23 15:25:00,362.7,362.84,362.63,362.8,9999.0,344.278,344.4109,344.2116,344.373,9999.0
2020-12-23 15:30:00,362.75,362.95,362.75,362.86,11674.0,344.3255,344.5153,344.3255,344.4299,11674.0
2020-12-23 15:35:00,362.86,362.91,362.63,362.72,11301.0,344.4299,344.4774,344.2116,344.297,11301.0
2020-12-23 15:40:00,362.73,362.83,362.66,362.8,13028.0,344.3065,344.4014,344.2401,344.373,13028.0
2020-12-23 15:45:00,362.78,362.78,362.33,362.48,10524.0,344.354,344.354,343.9268,344.0692,10524.0
2020-12-23 15:50:00,362.46,362.46,361.8,362.36,43300.0,344.0502,344.0502,343.4237,343.9553,43300.0
2020-12-23 15:55:00,362.35,362.71,361.7,361.7,60281.0,343.9458,344.2875,343.3288,343.3288,60281.0
2020-12-24 09:30:00,361.41,362.64,361.4,362.19,29564.0,343.0536,344.2211,343.0441,343.7939,29564.0
2020-12-24 09:35:00,362.13,362.31,361.82,362.01,16083.0,343.737,343.9078,343.4427,343.6231,16083.0
2020-12-24 09:40:00,362.15,363.07,361.93,363.07,16459.0,343.756,344.6292,343.5471,344.6292,16459.0
2020-12-24 09:45:00,362.94,362.98,362.01,362.3,9206.0,344.5058,344.5438,343.6231,343.8983,9206.0
2020-12-24 09:50:00,362.26,362.48,362.03,362.05,6225.0,343.8604,344.0692,343.6421,343.661,6225.0
2020-12-24 09:55:00,362.18,362.4,362.08,362.15,7530.0,343.7844,343.9933,343.6895,343.756,7530.0
2020-12-24 10:00:00,362.21,362.74,362.21,362.63,9701.0,343.8129,344.316,343.8129,344.2116,9701.0
2020-12-24 10:05:00,362.6,362.81,362.59,362.65,9285.0,344.1831,344.3824,344.1736,344.2306,9285.0
2020-12-24 10:10:00,362.78,362.82,362.55,362.68,8035.0,344.354,344.3919,344.1356,344.259,8035.0
2020-12-24 10:15:00,362.69,362.96,362.59,362.87,11282.0,344.2685,344.5248,344.1736,344.4394,11282.0
2020-12-24 10:20:00,362.93,363.1,362.73,362.98,16870.0,344.4963,344.6577,344.3065,344.5438,16870.0
2020-12-24 10:25:00,362.96,362.99,362.69,362.85,8985.0,344.5248,344.5533,344.2685,344.4204,8985.0
2020-12-24 10:30:00,362.79,363.27,362.69,363.15,10615.0,344.3635,344.8191,344.2685,344.7052,10615.0
2020-12-24 10:35:00,363.14,363.4,363.12,363.35,8202.0,344.6957,344.9425,344.6767,344.895,8202.0
2020-12-24 10:40:00,363.31,363.97,363.3,363.89,15351.0,344.857,345.4835,344.8476,345.4076,15351.0
2020-12-24 10:45:00,363.92,363.97,363.61,363.7,13268.0,345.4361,345.4835,345.1418,345.2272,13268.0
2020-12-24 10:50:00,363.72,363.84,363.65,363.79,9607.0,345.2462,345.3601,345.1798,345.3127,9607.0
2020-12-24 10:55:00,363.72,363.84,363.6,363.76,14054.0,345.2462,345.3601,345.1323,345.2842,14054.0
2020-12-24 11:00:00,363.79,364.2,363.76,364.15,30252.0,345.3127,345.7018,345.2842,345.6544,30252.0
2020-12-24 11:05:00,364.19,364.48,364.11,364.44,6813.0,345.6924,345.9676,345.6164,345.9297,6813.0
2020-12-24 11:10:00,364.36,364.62,364.3,364.58,10962.0,345.8537,346.1005,345.7968,346.0625,10962.0
2020-12-24 11:15:00,364.63,364.99,364.53,364.86,11459.0,346.11,346.4517,346.0151,346.3283,11459.0
2020-12-24 11:20:00,364.89,365.34,364.6,364.6,14855.0,346.3568,346.7839,346.0815,346.0815,14855.0
2020-12-24 11:25:00,364.67,364.7,364.24,364.39,11299.0,346.148,346.1764,345.7398,345.8822,11299.0
2020-12-24 11:30:00,364.36,364.49,364.25,364.39,11923.0,345.8537,345.9771,345.7493,345.8822,11923.0
2020-12-24 11:35:00,364.4,364.56,364.39,364.5,10927.0,345.8917,346.0436,345.8822,345.9866,10927.0
2020-12-24 11:40:00,364.41,364.47,364.21,364.27,12619.0,345.9012,345.9581,345.7113,345.7683,12619.0
2020-12-24 11:45:00,364.27,364.44,364.1,364.27,8087.0,345.7683,345.9297,345.6069,345.7683,8087.0
2020-12-24 11:50:00,364.27,364.27,363.8,363.96,13439.0,345.7683,345.7683,345.3222,345.474,13439.0
2020-12-24 11:55:00,363.96,364.3,363.88,364.1,8989.0,345.474,345.7968,345.3981,345.6069,8989.0
2020-12-24 12:00:00,364.12,364.12,363.49,363.65,7694.0,345.6259,345.6259,345.0279,345.1798,7694.0
2020-12-24 12:05:00,363.62,363.97,363.36,363.89,9285.0,345.1513,345.4835,344.9045,345.4076,9285.0
2020-12-24 12:10:00,363.93,364.22,363.92,364.19,6840.0,345.4456,345.7208,345.4361,345.6924,6840.0
2020-12-24 12:15:00,364.19,364.31,364.18,364.27,6080.0,345.6924,345.8063,345.6829,345.7683,6080.0
2020-12-24 12:20:00,364.26,364.42,364.15,364.25,8631.0,345.7588,345.9107,345.6544,345.7493,8631.0
2020-12-24 12:25:00,364.24,364.54,364.23,364.42,14845.0,345.7398,346.0246,345.7303,345.9107,14845.0
2020-12-24 12:30:00,364.46,364.47,364.17,364.23,9693.0,345.9486,345.9581,345.6734,345.7303,9693.0
2020-12-24 12:35:00,364.16,364.35,363.91,364.3,17891.0,345.6639,345.8442,345.4266,345.7968,17891.0
2020-12-24 12:40:00,364.29,364.52,364.25,364.52,10244.0,345.7873,346.0056,345.7493,346.0056,10244.0
2020-12-24 12:45:00,364.49,364.96,364.44,364.96,14098.0,345.9771,346.4232,345.9297,346.4232,14098.0
2020-12-24 12:50:00,364.96,365.08,364.61,364.66,26730.0,346.4232,346.5371,346.091,346.1385,26730.0
2020-12-24 12:55:00,364.66,364.94,364.35,364.57,46027.0,346.1385,346.4043,345.8442,346.0531,46027.0
2020-12-28 09:30:00,365.5,366.24,365.07,365.62,46940.0,346.9358,347.6382,346.5277,347.0497,46940.0
2020-12-28 09:35:00,365.62,366.72,365.62,366.34,20939.0,347.0497,348.0939,347.0497,347.7332,20939.0
2020-12-28 09:40:00,366.4,366.74,366.15,366.63,20361.0,347.7901,348.1128,347.5528,348.0084,20361.0
2020-12-28 09:45:00,366.43,367.1,366.27,366.45,16402.0,347.8186,348.4545,347.6667,347.8376,16402.0
2020-12-28 09:50:00,366.46,366.46,365.87,366.17,18115.0,347.8471,347.8471,347.287,347.5718,18115.0
2020-12-28 09:55:00,366.15,366.22,365.37,365.5,17471.0,347.5528,347.6192,346.8124,346.9358,17471.0
2020-12-28 10:00:00,365.56,365.75,365.14,365.33,17243.0,346.9928,347.1731,346.5941,346.7744,17243.0
2020-12-28 10:05:00,365.22,366.24,365.22,366.19,14242.0,346.67,347.6382,346.67,347.5908,14242.0
2020-12-28 10:10:00,366.19,366.65,366.05,366.65,13638.0,347.5908,348.0274,347.4579,348.0274,13638.0
2020-12-28 10:15:00,366.69,367.32,366.66,367.31,18901.0,348.0654,348.6634,348.0369,348.6539,18901.0
2020-12-28 10:20:00,367.23,367.5,366.11,366.62,21755.0,348.5779,348.8342,347.5148,347.9989,21755.0
2020-12-28 10:25:00,366.65,366.74,366.28,366.6,10555.0,348.0274,348.1128,347.6762,347.9799,10555.0
2020-12-28 10:30:00,366.63,366.7,366.42,366.48,6865.0,348.0084,348.0749,347.8091,347.866,6865.0
2020-12-28 10:35:00,366.45,366.54,366.14,366.34,10631.0,347.8376,347.923,347.5433,347.7332,10631.0
2020-12-28 10:40:00,366.34,366.57,366.17,366.29,6083.0,347.7332,347.9515,347.5718,347.6857,6083.0
2020-12-28 10:45:00,366.3,366.31,365.72,365.87,7988.0,347.6952,347.7047,347.1446,347.287,7988.0
2020-12-28 10:50:00,365.9,366.29,365.76,366.11,10404.0,347.3155,347.6857,347.1826,347.5148,10404.0
2020-12-28 10:55:00,366.08,366.32,366.0,366.06,8045.0,347.4864,347.7142,347.4104,347.4674,8045.0
2020-12-28 11:00:00,366.05,366.27,365.85,366.26,7803.0,347.4579,347.6667,347.268,347.6572,7803.0
2020-12-28 11:05:00,366.26,366.39,365.96,365.96,16165.0,347.6572,347.7806,347.3725,347.3725,16165.0
2020-12-28 11:10:00,366.0,366.19,365.64,365.64,6844.0,347.4104,347.5908,347.0687,347.0687,6844.0
2020-12-28 11:15:00,365.62,366.54,365.42,366.52,33093.0,347.0497,347.923,346.8599,347.904,33093.0
2020-12-28 11:20:00,366.52,366.99,366.42,366.99,13756.0,347.904,348.3501,347.8091,348.3501,13756.0
2020-12-28 11:25:00,367.0,367.3,366.92,367.25,32423.0,348.3596,348.6444,348.2837,348.5969,32423.0
2020-12-28 11:30:00,367.26,367.38,367.17,367.32,28447.0,348.6064,348.7203,348.521,348.6634,28447.0
2020-12-28 11:35:00,367.37,367.59,367.31,367.56,17120.0,348.7108,348.9197,348.6539,348.8912,17120.0
2020-12-28 11:40:00,367.59,367.84,367.52,367.66,14954.0,348.9197,349.157,348.8532,348.9861,14954.0
2020-12-28 11:45:00,367.69,367.93,367.67,367.92,15304.0,349.0146,349.2424,348.9956,349.2329,15304.0
2020-12-28 11:50:00,367.93,368.87,367.93,368.68,31766.0,349.2424,350.1346,349.2424,349.9543,31766.0
2020-12-28 11:55:00,368.63,368.71,368.06,368.42,17321.0,349.9068,349.9828,349.3658,349.7075,17321.0
2020-12-28 12:00:00,368.42,368.83,368.31,368.75,21348.0,349.7075,350.0967,349.6031,350.0207,21348.0
2020-12-28 12:05:00,368.75,369.12,368.72,369.1,32347.0,350.0207,350.372,349.9923,350.353,32347.0
2020-12-28 12:10:00,369.11,369.35,369.03,369.29,19761.0,350.3625,350.5903,350.2865,350.5333,19761.0
2020-12-28 12:15:00,369.27,369.71,369.25,369.63,19254.0,350.5143,350.932,350.4953,350.856,19254.0
2020-12-28 12:20:00,369.66,369.8,369.25,369.7,18194.0,350.8845,351.0174,350.4953,350.9225,18194.0
2020-12-28 12:25:00,369.68,370.5,369.67,370.39,29382.0,350.9035,351.6819,350.894,351.5774,29382.0
2020-12-28 12:30:00,370.41,370.64,369.85,369.96,32787.0,351.5964,351.8147,351.0649,351.1693,32787.0
2020-12-28 12:35:00,369.93,370.19,369.93,370.19,14502.0,351.1408,351.3876,351.1408,351.3876,14502.0
2020-12-28 12:40:00,370.19,370.8,370.19,370.8,26209.0,351.3876,351.9666,351.3876,351.9666,26209.0
2020-12-28 12:45:00,370.83,370.91,370.08,370.38,21901.0,351.9951,352.071,351.2832,351.568,21901.0
2020-12-28 12:50:00,370.47,370.83,370.25,370.83,17056.0,351.6534,351.9951,351.4446,351.9951,17056.0
2020-12-28 12:55:00,370.85,371.06,370.66,370.76,26752.0,352.0141,352.2134,351.8337,351.9287,26752.0
2020-12-28 13:00:00,370.79,371.2,370.79,371.19,13904.0,351.9571,352.3463,351.9571,352.3368,13904.0
2020-12-28 13:05:00,371.16,371.39,370.76,370.82,41135.0,352.3083,352.5267,351.9287,351.9856,41135.0
2020-12-28 13:10:00,370.82,371.68,370.82,371.64,21099.0,351.9856,352.8019,351.9856,352.764,21099.0
2020-12-28 13:15:00,371.67,371.67,371.18,371.24,18305.0,352.7924,352.7924,352.3273,352.3843,18305.0
2020-12-28 13:20:00,371.23,371.5,371.01,371.5,22303.0,352.3748,352.6311,352.166,352.6311,22303.0
2020-12-28 13:25:00,371.48,371.69,371.44,371.6,74809.0,352.6121,352.8114,352.5741,352.726,74809.0
2020-12-28 13:30:00,371.63,371.69,371.47,371.5,21977.0,352.7545,352.8114,352.6026,352.6311,21977.0
2020-12-28 13:35:00,371.52,371.58,370.68,370.68,18020.0,352.6501,352.707,351.8527,351.8527,18020.0
2020-12-28 13:40:00,370.65,370.77,370.25,370.56,33236.0,351.8242,351.9381,351.4446,351.7388,33236.0
2020-12-28 13:45:00,370.55,370.55,369.93,369.97,15780.0,351.7293,351.7293,351.1408,351.1788,15780.0
2020-12-28 13:50:00,370.0,370.45,370.0,370.35,13806.0,351.2073,351.6344,351.2073,351.5395,13806.0
2020-12-28 13:55:00,370.33,370.68,370.32,370.6,12704.0,351.5205,351.8527,351.511,351.7768,12704.0
2020-12-28 14:00:00,370.63,370.65,370.21,370.25,26093.0,351.8053,351.8242,351.4066,351.4446,26093.0
2020-12-28 14:05:00,370.35,370.36,369.5,369.87,14387.0,351.5395,351.549,350.7327,351.0839,14387.0
2020-12-28 14:10:00,369.87,369.92,369.63,369.87,17250.0,351.0839,351.1313,350.856,351.0839,17250.0
2020-12-28 14:15:00,369.85,370.12,369.84,370.12,7864.0,351.0649,351.3212,351.0554,351.3212,7864.0
2020-12-28 14:20:00,370.08,370.61,370.07,370.61,12067.0,351.2832,351.7863,351.2737,351.7863,12067.0
2020-12-28 14:25:00,370.58,370.76,370.52,370.73,13483.0,351.7578,351.9287,351.7008,351.9002,13483.0
2020-12-28 14:30:00,370.75,370.76,370.46,370.57,9228.0,351.9192,351.9287,351.6439,351.7483,9228.0
2020-12-28 14:35:00,370.5,370.72,370.42,370.66,8983.0,351.6819,351.8907,351.6059,351.8337,8983.0
2020-12-28 14:40:00,370.64,370.88,370.54,370.84,10684.0,351.8147,352.0426,351.7198,352.0046,10684.0
2020-12-28 14:45:00,370.75,370.75,370.41,370.53,9711.0,351.9192,351.9192,351.5964,351.7103,9711.0
2020-12-28 14:50:00,370.52,370.91,370.35,370.67,13908.0,351.7008,352.071,351.5395,351.8432,13908.0
2020-12-28 14:55:00,370.67,370.71,370.53,370.62,6452.0,351.8432,351.8812,351.7103,351.7958,6452.0
2020-12-28 15:00:00,370.54,370.67,370.4,370.53,11199.0,351.7198,351.8432,351.5869,351.7103,11199.0
2020-12-28 15:05:00,370.49,370.63,370.25,370.33,12601.0,351.6724,351.8053,351.4446,351.5205,12601.0
2020-12-28 15:10:00,370.34,370.43,370.26,370.33,8869.0,351.53,351.6154,351.454,351.5205,8869.0
2020-12-28 15:15:00,370.32,370.68,370.32,370.5,13920.0,351.511,351.8527,351.511,351.6819,13920.0
2020-12-28 15:20:00,370.54,370.55,370.41,370.44,9101.0,351.7198,351.7293,351.5964,351.6249,9101.0
2020-12-28 15:25:00,370.4,370.47,370.24,370.25,13082.0,351.5869,351.6534,351.4351,351.4446,13082.0
2020-12-28 15:30:00,370.31,370.44,370.24,370.42,11626.0,351.5015,351.6249,351.4351,351.6059,11626.0
2020-12-28 15:35:00,370.39,370.68,370.34,370.5,18839.0,351.5774,351.8527,351.53,351.6819,18839.0
2020-12-28 15:40:00,370.5,370.84,370.27,370.84,20345.0,351.6819,352.0046,351.4635,352.0046,20345.0
2020-12-28 15:45:00,370.81,370.89,370.7,370.89,26943.0,351.9761,352.0521,351.8717,352.0521,26943.0
2020-12-28 15:50:00,370.91,371.19,370.89,370.96,47655.0,352.071,352.3368,352.0521,352.1185,47655.0
2020-12-28 15:55:00,370.94,371.22,370.87,371.1,80227.0,352.0995,352.3653,352.0331,352.2514,80227.0
2020-12-29 09:30:00,372.0,373.17,371.59,373.17,57139.0,353.1057,354.2162,352.7165,354.2162,57139.0
2020-12-29 09:35:00,373.04,373.26,372.36,372.61,23906.0,354.0928,354.3017,353.4474,353.6847,23906.0
2020-12-29 09:40:00,372.7,373.0,372.0,372.35,34403.0,353.7701,354.0549,353.1057,353.4379,34403.0
2020-12-29 09:45:00,372.35,372.57,371.51,372.32,30657.0,353.4379,353.6467,352.6406,353.4094,30657.0
2020-12-29 09:50:00,372.41,372.84,372.24,372.77,23879.0,353.4948,353.903,353.3335,353.8366,23879.0
2020-12-29 09:55:00,372.74,373.14,372.45,372.81,30680.0,353.8081,354.1878,353.5328,353.8745,30680.0
2020-12-29 10:00:00,372.74,372.92,372.21,372.3,22811.0,353.8081,353.9789,353.305,353.3904,22811.0
2020-12-29 10:05:00,372.28,372.52,371.89,372.08,14345.0,353.3715,353.5993,353.0013,353.1816,14345.0
2020-12-29 10:10:00,372.04,372.63,371.97,372.47,14519.0,353.1436,353.7037,353.0772,353.5518,14519.0
2020-12-29 10:15:00,372.47,372.62,372.08,372.08,16651.0,353.5518,353.6942,353.1816,353.1816,16651.0
2020-12-29 10:20:00,372.05,372.06,371.6,371.84,33815.0,353.1531,353.1626,352.726,352.9538,33815.0
2020-12-29 10:25:00,371.86,372.1,371.3,371.45,31199.0,352.9728,353.2006,352.4412,352.5836,31199.0
2020-12-29 10:30:00,371.47,371.85,371.31,371.78,21489.0,352.6026,352.9633,352.4507,352.8968,21489.0
2020-12-29 10:35:00,371.74,371.74,371.14,371.16,16776.0,352.8589,352.8589,352.2894,352.3083,16776.0
2020-12-29 10:40:00,371.14,371.49,370.83,370.89,19904.0,352.2894,352.6216,351.9951,352.0521,19904.0
2020-12-29 10:45:00,370.8,371.09,370.58,370.99,19345.0,351.9666,352.2419,351.7578,352.147,19345.0
2020-12-29 10:50:00,370.99,371.0,370.53,370.8,19058.0,352.147,352.1565,351.7103,351.9666,19058.0
2020-12-29 10:55:00,370.82,370.87,370.59,370.62,15507.0,351.9856,352.0331,351.7673,351.7958,15507.0
2020-12-29 11:00:00,370.64,370.82,370.26,370.26,18352.0,351.8147,351.9856,351.454,351.454,18352.0
2020-12-29 11:05:00,370.39,370.96,370.35,370.75,19114.0,351.5774,352.1185,351.5395,351.9192,19114.0
2020-12-29 11:10:00,370.75,371.13,370.69,370.84,10936.0,351.9192,352.2799,351.8622,352.0046,10936.0
2020-12-29 11:15:00,370.81,371.22,370.75,371.18,6582.0,351.9761,352.3653,351.9192,352.3273,6582.0
2020-12-29 11:20:00,371.29,371.6,371.29,371.59,5967.0,352.4317,352.726,352.4317,352.7165,5967.0
2020-12-29 11:25:00,371.57,371.85,371.53,371.74,10021.0,352.6975,352.9633,352.6595,352.8589,10021.0
2020-12-29 11:30:00,371.81,372.12,371.64,371.74,8591.0,352.9253,353.2196,352.764,352.8589,8591.0
2020-12-29 11:35:00,371.81,371.93,371.6,371.6,4313.0,352.9253,353.0392,352.726,352.726,4313.0
2020-12-29 11:40:00,371.59,371.71,371.35,371.49,7212.0,352.7165,352.8304,352.4887,352.6216,7212.0
2020-12-29 11:45:00,371.52,371.52,371.0,371.25,20104.0,352.6501,352.6501,352.1565,352.3938,20104.0
2020-12-29 11:50:00,371.29,371.29,370.7,370.75,9187.0,352.4317,352.4317,351.8717,351.9192,9187.0
2020-12-29 11:55:00,370.84,371.21,370.82,371.11,8135.0,352.0046,352.3558,351.9856,352.2609,8135.0
2020-12-29 12:00:00,371.09,371.1,370.88,371.1,8043.0,352.2419,352.2514,352.0426,352.2514,8043.0
2020-12-29 12:05:00,371.1,371.56,371.1,371.56,11685.0,352.2514,352.688,352.2514,352.688,11685.0
2020-12-29 12:10:00,371.51,372.26,371.38,371.75,19256.0,352.6406,353.3525,352.5172,352.8684,19256.0
2020-12-29 12:15:00,371.67,372.35,371.67,372.32,9772.0,352.7924,353.4379,352.7924,353.4094,9772.0
2020-12-29 12:20:00,372.4,372.4,371.68,371.72,9465.0,353.4854,353.4854,352.8019,352.8399,9465.0
2020-12-29 12:25:00,371.78,371.79,371.43,371.43,6421.0,352.8968,352.9063,352.5646,352.5646,6421.0
2020-12-29 12:30:00,371.26,371.26,370.74,370.86,7746.0,352.4033,352.4033,351.9097,352.0236,7746.0
2020-12-29 12:35:00,370.9,370.97,370.78,370.93,9749.0,352.0615,352.128,351.9476,352.09,9749.0
2020-12-29 12:40:00,370.9,371.2,370.9,370.96,7472.0,352.0615,352.3463,352.0615,352.1185,7472.0
2020-12-29 12:45:00,370.94,371.14,370.9,371.1,7830.0,352.0995,352.2894,352.0615,352.2514,7830.0
2020-12-29 12:50:00,370.99,371.13,370.91,370.98,7171.0,352.147,352.2799,352.071,352.1375,7171.0
2020-12-29 12:55:00,370.99,371.37,370.97,371.1,8268.0,352.147,352.5077,352.128,352.2514,8268.0
2020-12-29 13:00:00,371.06,371.1,370.9,371.0,10111.0,352.2134,352.2514,352.0615,352.1565,10111.0
2020-12-29 13:05:00,370.96,371.06,370.9,370.94,5670.0,352.1185,352.2134,352.0615,352.0995,5670.0
2020-12-29 13:10:00,370.9,371.22,370.9,371.22,7849.0,352.0615,352.3653,352.0615,352.3653,7849.0
2020-12-29 13:15:00,371.1,371.1,370.98,371.0,4880.0,352.2514,352.2514,352.1375,352.1565,4880.0
2020-12-29 13:20:00,371.01,371.09,370.76,370.93,13525.0,352.166,352.2419,351.9287,352.09,13525.0
2020-12-29 13:25:00,370.97,371.24,370.97,371.22,7947.0,352.128,352.3843,352.128,352.3653,7947.0
2020-12-29 13:30:00,371.13,371.24,370.96,371.12,9991.0,352.2799,352.3843,352.1185,352.2704,9991.0
2020-12-29 13:35:00,371.05,371.13,370.92,371.03,9046.0,352.2039,352.2799,352.0805,352.1849,9046.0
2020-12-29 13:40:00,371.03,371.29,370.99,371.29,10241.0,352.1849,352.4317,352.147,352.4317,10241.0
2020-12-29 13:45:00,371.25,371.33,371.16,371.21,5737.0,352.3938,352.4697,352.3083,352.3558,5737.0
2020-12-29 13:50:00,371.19,371.56,371.14,371.46,6560.0,352.3368,352.688,352.2894,352.5931,6560.0
2020-12-29 13:55:00,371.43,371.64,371.26,371.27,7105.0,352.5646,352.764,352.4033,352.4128,7105.0
2020-12-29 14:00:00,371.23,371.24,371.02,371.1,8622.0,352.3748,352.3843,352.1754,352.2514,8622.0
2020-12-29 14:05:00,371.13,371.23,371.0,371.02,9462.0,352.2799,352.3748,352.1565,352.1754,9462.0
2020-12-29 14:10:00,371.0,371.25,371.0,371.2,28881.0,352.1565,352.3938,352.1565,352.3463,28881.0
2020-12-29 14:15:00,371.2,371.34,371.13,371.26,14505.0,352.3463,352.4792,352.2799,352.4033,14505.0
2020-12-29 14:20:00,371.26,371.62,371.25,371.59,9403.0,352.4033,352.745,352.3938,352.7165,9403.0
2020-12-29 14:25:00,371.56,371.59,371.33,371.5,7831.0,352.688,352.7165,352.4697,352.6311,7831.0
2020-12-29 14:30:00,371.5,371.78,371.49,371.77,15987.0,352.6311,352.8968,352.6216,352.8874,15987.0
2020-12-29 14:35:00,371.79,371.85,371.64,371.78,9352.0,352.9063,352.9633,352.764,352.8968,9352.0
2020-12-29 14:40:00,371.76,372.02,371.7,372.01,9537.0,352.8779,353.1247,352.8209,353.1152,9537.0
2020-12-29 14:45:00,372.03,372.03,371.8,371.87,11632.0,353.1341,353.1341,352.9158,352.9823,11632.0
2020-12-29 14:50:00,371.93,372.14,371.89,371.93,6692.0,353.0392,353.2386,353.0013,353.0392,6692.0
2020-12-29 14:55:00,371.91,372.02,371.8,371.91,8195.0,353.0202,353.1247,352.9158,353.0202,8195.0
2020-12-29 15:00:00,371.89,371.97,371.8,371.92,12054.0,353.0013,353.0772,352.9158,353.0297,12054.0
2020-12-29 15:05:00,371.9,371.9,371.17,371.54,9961.0,353.0108,353.0108,352.3178,352.669,9961.0
2020-12-29 15:10:00,371.6,371.76,371.46,371.55,5882.0,352.726,352.8779,352.5931,352.6785,5882.0
2020-12-29 15:15:00,371.55,371.71,371.3,371.66,9347.0,352.6785,352.8304,352.4412,352.7829,9347.0
2020-12-29 15:20:00,371.7,372.34,371.61,372.28,9434.0,352.8209,353.4284,352.7355,353.3715,9434.0
2020-12-29 15:25:00,372.27,372.41,372.22,372.28,10294.0,353.362,353.4948,353.3145,353.3715,10294.0
2020-12-29 15:30:00,372.29,372.39,372.09,372.25,13608.0,353.3809,353.4759,353.1911,353.343,13608.0
2020-12-29 15:35:00,372.31,372.56,372.22,372.29,14739.0,353.3999,353.6372,353.3145,353.3809,14739.0
2020-12-29 15:40:00,372.25,372.41,372.25,372.37,13999.0,353.343,353.4948,353.343,353.4569,13999.0
2020-12-29 15:45:00,372.4,372.68,372.32,372.51,27006.0,353.4854,353.7511,353.4094,353.5898,27006.0
2020-12-29 15:50:00,372.56,372.88,372.38,372.49,31663.0,353.6372,353.941,353.4664,353.5708,31663.0
2020-12-29 15:55:00,372.46,373.06,372.38,372.84,110319.0,353.5423,354.1118,353.4664,353.903,110319.0
2020-12-30 09:30:00,374.2,374.87,373.77,374.22,63159.0,355.1939,355.8299,354.7858,355.2129,63159.0
2020-12-30 09:35:00,374.16,374.86,374.02,374.63,38793.0,355.156,355.8204,355.0231,355.6021,38793.0
2020-12-30 09:40:00,374.52,374.8,373.94,374.26,10243.0,355.4977,355.7635,354.9471,355.2509,10243.0
2020-12-30 09:45:00,374.27,374.96,374.13,374.95,19033.0,355.2604,355.9153,355.1275,355.9058,19033.0
2020-12-30 09:50:00,374.87,375.0,374.0,374.2,12119.0,355.8299,355.9533,355.0041,355.1939,12119.0
2020-12-30 09:55:00,374.29,374.29,373.66,373.77,15809.0,355.2794,355.2794,354.6814,354.7858,15809.0
2020-12-30 10:00:00,373.83,374.24,373.74,374.05,10344.0,354.8427,355.2319,354.7573,355.0516,10344.0
2020-12-30 10:05:00,374.0,374.48,373.97,374.07,10637.0,355.0041,355.4597,354.9756,355.0705,10637.0
2020-12-30 10:10:00,374.07,374.25,373.75,374.0,13768.0,355.0705,355.2414,354.7668,355.0041,13768.0
2020-12-30 10:15:00,374.1,374.33,373.89,374.25,12467.0,355.099,355.3173,354.8997,355.2414,12467.0
2020-12-30 10:20:00,374.3,374.57,374.09,374.4,20003.0,355.2889,355.5451,355.0895,355.3838,20003.0
2020-12-30 10:25:00,374.37,374.64,374.31,374.31,8726.0,355.3553,355.6116,355.2983,355.2983,8726.0
2020-12-30 10:30:00,374.38,374.85,374.38,374.73,12501.0,355.3648,355.8109,355.3648,355.697,12501.0
2020-12-30 10:35:00,374.68,374.95,374.38,374.38,8232.0,355.6496,355.9058,355.3648,355.3648,8232.0
2020-12-30 10:40:00,374.43,374.56,374.21,374.36,6703.0,355.4123,355.5356,355.2034,355.3458,6703.0
2020-12-30 10:45:00,374.34,374.4,373.98,374.0,17057.0,355.3268,355.3838,354.9851,355.0041,17057.0
2020-12-30 10:50:00,374.0,374.34,374.0,374.27,6068.0,355.0041,355.3268,355.0041,355.2604,6068.0
2020-12-30 10:55:00,374.27,374.4,374.08,374.24,9797.0,355.2604,355.3838,355.08,355.2319,9797.0
2020-12-30 11:00:00,374.25,374.34,374.06,374.17,6357.0,355.2414,355.3268,355.061,355.1655,6357.0
2020-12-30 11:05:00,374.12,374.7,374.11,374.42,11227.0,355.118,355.6685,355.1085,355.4028,11227.0
2020-12-30 11:10:00,374.33,374.55,374.28,374.34,6218.0,355.3173,355.5262,355.2699,355.3268,6218.0
2020-12-30 11:15:00,374.29,374.32,374.06,374.15,3399.0,355.2794,355.3078,355.061,355.1465,3399.0
2020-12-30 11:20:00,374.08,374.34,374.08,374.32,9065.0,355.08,355.3268,355.08,355.3078,9065.0
2020-12-30 11:25:00,374.34,374.75,374.34,374.37,14322.0,355.3268,355.716,355.3268,355.3553,14322.0
2020-12-30 11:30:00,374.41,374.55,374.38,374.5,6573.0,355.3933,355.5262,355.3648,355.4787,6573.0
2020-12-30 11:35:00,374.56,374.59,374.37,374.5,9842.0,355.5356,355.5641,355.3553,355.4787,9842.0
2020-12-30 11:40:00,374.49,374.5,374.37,374.49,5057.0,355.4692,355.4787,355.3553,355.4692,5057.0
2020-12-30 11:45:00,374.49,374.5,374.29,374.45,5905.0,355.4692,355.4787,355.2794,355.4312,5905.0
2020-12-30 11:50:00,374.46,374.9,374.45,374.86,7835.0,355.4407,355.8584,355.4312,355.8204,7835.0
2020-12-30 11:55:00,374.89,375.44,374.8,375.2,30862.0,355.8489,356.371,355.7635,356.1431,30862.0
2020-12-30 12:00:00,375.23,375.86,375.17,375.76,20433.0,356.1716,356.7696,356.1147,356.6747,20433.0
2020-12-30 12:05:00,375.71,375.71,375.15,375.15,7481.0,356.6272,356.6272,356.0957,356.0957,7481.0
2020-12-30 12:10:00,375.07,375.4,375.07,375.29,17788.0,356.0197,356.333,356.0197,356.2286,17788.0
2020-12-30 12:15:00,375.35,375.45,375.27,375.45,6738.0,356.2855,356.3804,356.2096,356.3804,6738.0
2020-12-30 12:20:00,375.48,375.55,375.09,375.17,6427.0,356.4089,356.4754,356.0387,356.1147,6427.0
2020-12-30 12:25:00,375.2,375.38,375.11,375.22,10195.0,356.1431,356.314,356.0577,356.1621,10195.0
2020-12-30 12:30:00,375.17,375.42,375.17,375.41,8668.0,356.1147,356.352,356.1147,356.3425,8668.0
2020-12-30 12:35:00,375.37,375.4,375.18,375.23,11430.0,356.3045,356.333,356.1242,356.1716,11430.0
2020-12-30 12:40:00,375.23,375.26,374.87,374.91,11394.0,356.1716,356.2001,355.8299,355.8679,11394.0
2020-12-30 12:45:00,374.91,375.3,374.9,375.11,13267.0,355.8679,356.2381,355.8584,356.0577,13267.0
2020-12-30 12:50:00,375.1,375.23,375.01,375.15,10310.0,356.0482,356.1716,355.9628,356.0957,10310.0
2020-12-30 12:55:00,375.15,375.16,374.94,375.02,3747.0,356.0957,356.1052,355.8963,355.9723,3747.0
2020-12-30 13:00:00,375.08,375.08,374.69,374.75,10332.0,356.0292,356.0292,355.659,355.716,10332.0
2020-12-30 13:05:00,374.72,374.72,374.29,374.29,8857.0,355.6875,355.6875,355.2794,355.2794,8857.0
2020-12-30 13:10:00,374.3,374.53,374.1,374.53,13513.0,355.2889,355.5072,355.099,355.5072,13513.0
2020-12-30 13:15:00,374.54,374.78,374.5,374.6,3140.0,355.5167,355.7445,355.4787,355.5736,3140.0
2020-12-30 13:20:00,374.62,374.64,374.41,374.5,7251.0,355.5926,355.6116,355.3933,355.4787,7251.0
2020-12-30 13:25:00,374.5,374.51,374.4,374.42,8733.0,355.4787,355.4882,355.3838,355.4028,8733.0
2020-12-30 13:30:00,374.43,374.66,374.4,374.51,10684.0,355.4123,355.6306,355.3838,355.4882,10684.0
2020-12-30 13:35:00,374.48,374.51,374.36,374.45,4990.0,355.4597,355.4882,355.3458,355.4312,4990.0
2020-12-30 13:40:00,374.46,374.51,374.4,374.46,10089.0,355.4407,355.4882,355.3838,355.4407,10089.0
2020-12-30 13:45:00,374.48,374.55,374.4,374.44,6140.0,355.4597,355.5262,355.3838,355.4217,6140.0
2020-12-30 13:50:00,374.47,374.49,374.39,374.4,8922.0,355.4502,355.4692,355.3743,355.3838,8922.0
2020-12-30 13:55:00,374.38,374.44,373.89,373.89,10436.0,355.3648,355.4217,354.8997,354.8997,10436.0
2020-12-30 14:00:00,373.94,373.94,373.28,373.43,18412.0,354.9471,354.9471,354.3207,354.463,18412.0
2020-12-30 14:05:00,373.41,373.58,373.4,373.46,6037.0,354.4441,354.6054,354.4346,354.4915,6037.0
2020-12-30 14:10:00,373.49,373.66,373.4,373.5,12976.0,354.52,354.6814,354.4346,354.5295,12976.0
2020-12-30 14:15:00,373.51,373.82,373.5,373.6,7388.0,354.539,354.8332,354.5295,354.6244,7388.0
2020-12-30 14:20:00,373.57,373.8,373.56,373.79,3817.0,354.5959,354.8142,354.5864,354.8048,3817.0
2020-12-30 14:25:00,373.79,373.85,373.76,373.81,7067.0,354.8048,354.8617,354.7763,354.8237,7067.0
2020-12-30 14:30:00,373.79,374.1,373.78,374.1,12544.0,354.8048,355.099,354.7953,355.099,12544.0
2020-12-30 14:35:00,374.1,374.31,374.1,374.23,5555.0,355.099,355.2983,355.099,355.2224,5555.0
2020-12-30 14:40:00,374.24,374.24,374.16,374.16,2300.0,355.2319,355.2319,355.156,355.156,2300.0
2020-12-30 14:45:00,374.14,374.17,373.93,373.98,4704.0,355.137,355.1655,354.9376,354.9851,4704.0
2020-12-30 14:50:00,373.95,374.12,373.8,374.07,8395.0,354.9566,355.118,354.8142,355.0705,8395.0
2020-12-30 14:55:00,373.99,374.15,373.98,374.15,2630.0,354.9946,355.1465,354.9851,355.1465,2630.0
2020-12-30 15:00:00,374.12,374.12,373.97,373.98,8965.0,355.118,355.118,354.9756,354.9851,8965.0
2020-12-30 15:05:00,374.0,374.16,373.94,374.14,3647.0,355.0041,355.156,354.9471,355.137,3647.0
2020-12-30 15:10:00,374.11,374.11,373.79,373.8,5171.0,355.1085,355.1085,354.8048,354.8142,5171.0
2020-12-30 15:15:00,373.79,373.85,373.53,373.71,5933.0,354.8048,354.8617,354.558,354.7288,5933.0
2020-12-30 15:20:00,373.65,373.82,373.54,373.78,8542.0,354.6719,354.8332,354.5675,354.7953,8542.0
2020-12-30 15:25:00,373.76,373.82,373.71,373.78,7902.0,354.7763,354.8332,354.7288,354.7953,7902.0
2020-12-30 15:30:00,373.81,373.85,373.7,373.8,9490.0,354.8237,354.8617,354.7193,354.8142,9490.0
2020-12-30 15:35:00,373.8,373.91,373.68,373.85,9005.0,354.8142,354.9187,354.7003,354.8617,9005.0
2020-12-30 15:40:00,373.89,374.04,373.83,374.04,13109.0,354.8997,355.0421,354.8427,355.0421,13109.0
2020-12-30 15:45:00,374.0,374.27,374.0,374.27,18543.0,355.0041,355.2604,355.0041,355.2604,18543.0
2020-12-30 15:50:00,374.3,374.89,374.18,374.56,56834.0,355.2889,355.8489,355.1749,355.5356,56834.0
2020-12-30 15:55:00,374.63,374.8,374.46,374.49,68602.0,355.6021,355.7635,355.4407,355.4692,68602.0
2020-12-31 09:30:00,374.8,374.99,373.7,373.73,43543.0,355.7635,355.9438,354.7193,354.7478,43543.0
2020-12-31 09:35:00,373.66,373.92,373.45,373.84,11662.0,354.6814,354.9282,354.482,354.8522,11662.0
2020-12-31 09:40:00,373.96,373.97,373.25,373.79,14577.0,354.9661,354.9756,354.2922,354.8048,14577.0
2020-12-31 09:45:00,373.67,373.99,373.5,373.59,11185.0,354.6909,354.9946,354.5295,354.6149,11185.0
2020-12-31 09:50:00,373.5,374.27,373.5,373.99,11148.0,354.5295,355.2604,354.5295,354.9946,11148.0
2020-12-31 09:55:00,373.9,374.3,373.64,374.07,8229.0,354.9092,355.2889,354.6624,355.0705,8229.0
2020-12-31 10:00:00,374.09,374.57,373.9,374.18,7952.0,355.0895,355.5451,354.9092,355.1749,7952.0
2020-12-31 10:05:00,374.11,374.58,374.0,374.57,6540.0,355.1085,355.5546,355.0041,355.5451,6540.0
2020-12-31 10:10:00,374.52,374.54,374.21,374.41,4529.0,355.4977,355.5167,355.2034,355.3933,4529.0
2020-12-31 10:15:00,374.4,374.54,374.1,374.31,10232.0,355.3838,355.5167,355.099,355.2983,10232.0
2020-12-31 10:20:00,374.29,374.32,373.9,374.06,14521.0,355.2794,355.3078,354.9092,355.061,14521.0
2020-12-31 10:25:00,374.06,374.08,373.76,373.8,6149.0,355.061,355.08,354.7763,354.8142,6149.0
2020-12-31 10:30:00,373.75,373.89,373.65,373.66,7055.0,354.7668,354.8997,354.6719,354.6814,7055.0
2020-12-31 10:35:00,373.71,373.71,373.31,373.5,20873.0,354.7288,354.7288,354.3491,354.5295,20873.0
2020-12-31 10:40:00,373.5,373.91,373.43,373.84,7103.0,354.5295,354.9187,354.463,354.8522,7103.0
2020-12-31 10:45:00,373.93,373.93,373.54,373.56,4650.0,354.9376,354.9376,354.5675,354.5864,4650.0
2020-12-31 10:50:00,373.61,373.77,373.47,373.6,7857.0,354.6339,354.7858,354.501,354.6244,7857.0
2020-12-31 10:55:00,373.52,373.59,373.23,373.27,7287.0,354.5485,354.6149,354.2732,354.3112,7287.0
2020-12-31 11:00:00,373.28,373.53,373.23,373.5,8975.0,354.3207,354.558,354.2732,354.5295,8975.0
2020-12-31 11:05:00,373.44,373.84,373.32,373.6,7968.0,354.4725,354.8522,354.3586,354.6244,7968.0
2020-12-31 11:10:00,373.76,373.86,373.5,373.5,5506.0,354.7763,354.8712,354.5295,354.5295,5506.0
2020-12-31 11:15:00,373.5,373.57,373.31,373.36,7452.0,354.5295,354.5959,354.3491,354.3966,7452.0
2020-12-31 11:20:00,373.5,373.62,373.37,373.37,3570.0,354.5295,354.6434,354.4061,354.4061,3570.0
2020-12-31 11:25:00,373.37,373.37,372.96,373.05,9657.0,354.4061,354.4061,354.0169,354.1023,9657.0
2020-12-31 11:30:00,373.07,373.15,372.72,373.15,17095.0,354.1213,354.1973,353.7891,354.1973,17095.0
2020-12-31 11:35:00,373.1,373.19,372.9,373.07,8563.0,354.1498,354.2352,353.96,354.1213,8563.0
2020-12-31 11:40:00,373.13,373.26,373.0,373.12,8635.0,354.1783,354.3017,354.0549,354.1688,8635.0
2020-12-31 11:45:00,373.17,373.17,373.0,373.03,9867.0,354.2162,354.2162,354.0549,354.0834,9867.0
2020-12-31 11:50:00,373.0,373.13,372.81,372.85,5097.0,354.0549,354.1783,353.8745,353.9125,5097.0
2020-12-31 11:55:00,372.82,372.9,372.46,372.68,14808.0,353.884,353.96,353.5423,353.7511,14808.0
2020-12-31 12:00:00,372.78,372.91,372.71,372.81,4245.0,353.8461,353.9695,353.7796,353.8745,4245.0
2020-12-31 12:05:00,372.81,372.94,372.72,372.8,5983.0,353.8745,353.9979,353.7891,353.865,5983.0
2020-12-31 12:10:00,372.72,372.93,372.72,372.73,4848.0,353.7891,353.9884,353.7891,353.7986,4848.0
2020-12-31 12:15:00,372.82,372.98,372.77,372.88,7587.0,353.884,354.0359,353.8366,353.941,7587.0
2020-12-31 12:20:00,372.84,372.91,372.68,372.74,5931.0,353.903,353.9695,353.7511,353.8081,5931.0
2020-12-31 12:25:00,372.78,372.82,372.63,372.76,5580.0,353.8461,353.884,353.7037,353.8271,5580.0
2020-12-31 12:30:00,372.74,373.12,372.74,373.12,7717.0,353.8081,354.1688,353.8081,354.1688,7717.0
2020-12-31 12:35:00,373.03,373.16,372.96,372.97,7047.0,354.0834,354.2068,354.0169,354.0264,7047.0
2020-12-31 12:40:00,372.94,373.07,372.9,373.06,5202.0,353.9979,354.1213,353.96,354.1118,5202.0
2020-12-31 12:45:00,373.04,373.12,372.93,372.96,3087.0,354.0928,354.1688,353.9884,354.0169,3087.0
2020-12-31 12:50:00,372.95,373.04,372.95,373.0,3552.0,354.0074,354.0928,354.0074,354.0549,3552.0
2020-12-31 12:55:00,372.98,373.06,372.89,372.99,5229.0,354.0359,354.1118,353.9505,354.0454,5229.0
2020-12-31 13:00:00,372.93,372.93,372.79,372.91,6527.0,353.9884,353.9884,353.8555,353.9695,6527.0
2020-12-31 13:05:00,372.94,373.0,372.84,372.93,3000.0,353.9979,354.0549,353.903,353.9884,3000.0
2020-12-31 13:10:00,372.97,372.97,372.84,372.93,2100.0,354.0264,354.0264,353.903,353.9884,2100.0
2020-12-31 13:15:00,372.9,373.04,372.83,373.04,6495.0,353.96,354.0928,353.8935,354.0928,6495.0
2020-12-31 13:20:00,373.0,373.09,372.94,372.94,9092.0,354.0549,354.1403,353.9979,353.9979,9092.0
2020-12-31 13:25:00,373.0,373.09,372.95,373.0,8448.0,354.0549,354.1403,354.0074,354.0549,8448.0
2020-12-31 13:30:00,373.0,373.13,372.96,373.11,3904.0,354.0549,354.1783,354.0169,354.1593,3904.0
2020-12-31 13:35:00,373.16,373.3,373.07,373.3,7770.0,354.2068,354.3396,354.1213,354.3396,7770.0
2020-12-31 13:40:00,373.25,373.38,373.22,373.36,5024.0,354.2922,354.4156,354.2637,354.3966,5024.0
2020-12-31 13:45:00,373.35,373.45,373.29,373.38,9445.0,354.3871,354.482,354.3302,354.4156,9445.0
2020-12-31 13:50:00,373.35,373.42,373.35,373.42,9776.0,354.3871,354.4535,354.3871,354.4535,9776.0
2020-12-31 13:55:00,373.41,373.58,373.4,373.42,5295.0,354.4441,354.6054,354.4346,354.4535,5295.0
2020-12-31 14:00:00,373.43,373.52,373.35,373.45,7630.0,354.463,354.5485,354.3871,354.482,7630.0
2020-12-31 14:05:00,373.46,373.54,373.31,373.48,4546.0,354.4915,354.5675,354.3491,354.5105,4546.0
2020-12-31 14:10:00,373.48,373.67,373.46,373.63,6376.0,354.5105,354.6909,354.4915,354.6529,6376.0
2020-12-31 14:15:00,373.68,374.1,373.68,374.01,19417.0,354.7003,355.099,354.7003,355.0136,19417.0
2020-12-31 14:20:00,374.0,374.06,373.76,373.8,6608.0,355.0041,355.061,354.7763,354.8142,6608.0
2020-12-31 14:25:00,373.84,373.93,373.71,373.93,4190.0,354.8522,354.9376,354.7288,354.9376,4190.0
2020-12-31 14:30:00,373.84,374.13,373.81,374.09,11225.0,354.8522,355.1275,354.8237,355.0895,11225.0
2020-12-31 14:35:00,373.94,374.08,373.94,374.03,2386.0,354.9471,355.08,354.9471,355.0326,2386.0
2020-12-31 14:40:00,374.04,374.35,374.04,374.23,9736.0,355.0421,355.3363,355.0421,355.2224,9736.0
2020-12-31 14:45:00,374.29,374.37,374.23,374.26,9386.0,355.2794,355.3553,355.2224,355.2509,9386.0
2020-12-31 14:50:00,374.27,374.7,374.23,374.62,11364.0,355.2604,355.6685,355.2224,355.5926,11364.0
2020-12-31 14:55:00,374.62,374.99,374.61,374.93,7522.0,355.5926,355.9438,355.5831,355.8869,7522.0
2020-12-31 15:00:00,374.96,375.0,374.69,374.73,7303.0,355.9153,355.9533,355.659,355.697,7303.0
2020-12-31 15:05:00,374.65,374.9,374.62,374.9,9684.0,355.6211,355.8584,355.5926,355.8584,9684.0
2020-12-31 15:10:00,374.84,374.91,374.71,374.75,6208.0,355.8014,355.8679,355.678,355.716,6208.0
2020-12-31 15:15:00,374.8,375.15,374.8,375.1,16471.0,355.7635,356.0957,355.7635,356.0482,16471.0
2020-12-31 15:20:00,375.14,375.14,374.9,375.11,6289.0,356.0862,356.0862,355.8584,356.0577,6289.0
2020-12-31 15:25:00,375.1,375.32,375.08,375.31,19233.0,356.0482,356.257,356.0292,356.2476,19233.0
2020-12-31 15:30:00,375.36,375.48,375.36,375.41,9189.0,356.295,356.4089,356.295,356.3425,9189.0
2020-12-31 15:35:00,375.39,375.73,375.39,375.67,18937.0,356.3235,356.6462,356.3235,356.5893,18937.0
2020-12-31 15:40:00,375.68,375.96,375.5,375.95,34502.0,356.5988,356.8645,356.4279,356.855,34502.0
2020-12-31 15:45:00,375.96,376.23,375.83,376.13,30494.0,356.8645,357.1208,356.7411,357.0259,30494.0
2020-12-31 15:50:00,376.16,376.85,376.16,376.78,30219.0,357.0544,357.7093,357.0544,357.6429,30219.0
2020-12-31 15:55:00,376.63,377.04,376.44,376.78,106105.0,357.5005,357.8897,357.3202,357.6429,106105.0
2021-01-04 09:30:00,377.24,378.68,377.0,378.34,95423.0,358.0795,359.4464,357.8517,359.1237,95423.0
2021-01-04 09:35:00,378.18,380.5,378.18,379.69,49602.0,358.9718,361.1739,358.9718,360.4051,49602.0
2021-01-04 09:40:00,379.73,379.82,378.55,379.45,23797.0,360.4431,360.5285,359.323,360.1773,23797.0
2021-01-04 09:45:00,379.35,379.88,379.18,379.4,24499.0,360.0824,360.5854,359.921,360.1298,24499.0
2021-01-04 09:50:00,379.44,380.29,379.19,380.09,31697.0,360.1678,360.9746,359.9305,360.7848,31697.0
2021-01-04 09:55:00,380.07,380.4,379.79,380.35,30727.0,360.7658,361.079,360.5,361.0316,30727.0
2021-01-04 10:00:00,380.35,381.05,380.29,380.67,37056.0,361.0316,361.696,360.9746,361.3353,37056.0
2021-01-04 10:05:00,380.67,380.8,380.32,380.69,24040.0,361.3353,361.4587,361.0031,361.3543,24040.0
2021-01-04 10:10:00,380.78,380.79,380.37,380.48,15104.0,361.4397,361.4492,361.0506,361.155,15104.0
2021-01-04 10:15:00,380.48,380.67,380.15,380.48,23424.0,361.155,361.3353,360.8417,361.155,23424.0
2021-01-04 10:20:00,380.5,380.8,379.89,379.9,12990.0,361.1739,361.4587,360.5949,360.6044,12990.0
2021-01-04 10:25:00,379.73,379.9,379.22,379.5,14604.0,360.4431,360.6044,359.959,360.2247,14604.0
2021-01-04 10:30:00,379.41,379.67,378.8,379.34,13618.0,360.1393,360.3861,359.5603,360.0729,13618.0
2021-01-04 10:35:00,379.26,379.76,378.92,379.72,17784.0,359.9969,360.4715,359.6742,360.4336,17784.0
2021-01-04 10:40:00,379.8,380.19,379.78,379.95,17755.0,360.5095,360.8797,360.4905,360.6519,17755.0
2021-01-04 10:45:00,380.0,380.01,379.19,379.2,15838.0,360.6993,360.7088,359.9305,359.94,15838.0
2021-01-04 10:50:00,379.34,379.63,378.5,378.83,20581.0,360.0729,360.3481,359.2755,359.5888,20581.0
2021-01-04 10:55:00,378.86,379.08,378.38,378.85,18241.0,359.6172,359.8261,359.1616,359.6078,18241.0
2021-01-04 11:00:00,378.85,379.44,377.7,378.06,33904.0,359.6078,360.1678,358.5162,358.8579,33904.0
2021-01-04 11:05:00,377.94,378.28,376.85,376.89,24141.0,358.744,359.0667,357.7093,357.7473,24141.0
2021-01-04 11:10:00,376.85,377.77,376.7,377.75,19928.0,357.7093,358.5826,357.567,358.5636,19928.0
2021-01-04 11:15:00,377.75,378.48,377.31,378.48,66319.0,358.5636,359.2565,358.146,359.2565,66319.0
2021-01-04 11:20:00,378.39,378.5,377.84,377.94,22136.0,359.1711,359.2755,358.6491,358.744,22136.0
2021-01-04 11:25:00,377.98,378.13,377.68,377.9,13724.0,358.7819,358.9243,358.4972,358.706,13724.0
2021-01-04 11:30:00,377.91,377.94,377.18,377.7,38881.0,358.7155,358.744,358.0226,358.5162,38881.0
2021-01-04 11:35:00,377.67,377.82,377.4,377.6,10601.0,358.4877,358.6301,358.2314,358.4212,10601.0
2021-01-04 11:40:00,377.33,377.59,377.14,377.43,11882.0,358.165,358.4117,357.9846,358.2599,11882.0
2021-01-04 11:45:00,377.43,377.53,377.2,377.43,14965.0,358.2599,358.3548,358.0416,358.2599,14965.0
2021-01-04 11:50:00,377.43,377.72,377.04,377.16,11195.0,358.2599,358.5351,357.8897,358.0036,11195.0
2021-01-04 11:55:00,377.24,377.24,376.42,376.8,15830.0,358.0795,358.0795,357.3012,357.6619,15830.0
2021-01-04 12:00:00,376.75,377.03,376.13,376.47,23377.0,357.6144,357.8802,357.0259,357.3486,23377.0
2021-01-04 12:05:00,376.57,376.8,375.14,375.27,19115.0,357.4436,357.6619,356.0862,356.2096,19115.0
2021-01-04 12:10:00,375.39,375.73,375.17,375.43,28417.0,356.3235,356.6462,356.1147,356.3615,28417.0
2021-01-04 12:15:00,375.31,375.8,374.81,375.33,12581.0,356.2476,356.7127,355.7729,356.2665,12581.0
2021-01-04 12:20:00,375.25,375.98,374.89,375.97,8902.0,356.1906,356.8835,355.8489,356.874,8902.0
2021-01-04 12:25:00,375.94,376.18,375.84,375.93,12226.0,356.8456,357.0734,356.7506,356.8361,12226.0
2021-01-04 12:30:00,375.83,375.85,375.34,375.75,16097.0,356.7411,356.7601,356.276,356.6652,16097.0
2021-01-04 12:35:00,375.74,375.75,375.2,375.43,11792.0,356.6557,356.6652,356.1431,356.3615,11792.0
2021-01-04 12:40:00,375.47,375.56,375.1,375.37,9766.0,356.3994,356.4849,356.0482,356.3045,9766.0
2021-01-04 12:45:00,375.29,375.44,375.16,375.22,8529.0,356.2286,356.371,356.1052,356.1621,8529.0
2021-01-04 12:50:00,375.15,376.1,375.15,376.09,14469.0,356.0957,356.9974,356.0957,356.9879,14469.0
2021-01-04 12:55:00,376.21,376.5,376.16,376.42,6856.0,357.1018,357.3771,357.0544,357.3012,6856.0
2021-01-04 13:00:00,376.3,376.3,375.95,376.15,13449.0,357.1873,357.1873,356.855,357.0449,13449.0
2021-01-04 13:05:00,376.05,376.46,375.65,376.31,14598.0,356.95,357.3391,356.5703,357.1968,14598.0
2021-01-04 13:10:00,376.31,376.79,376.16,376.7,8430.0,357.1968,357.6524,357.0544,357.567,8430.0
2021-01-04 13:15:00,376.68,377.07,376.67,376.79,7752.0,357.548,357.9182,357.5385,357.6524,7752.0
2021-01-04 13:20:00,376.75,377.34,376.75,377.34,6197.0,357.6144,358.1744,357.6144,358.1744,6197.0
2021-01-04 13:25:00,377.4,377.64,377.22,377.38,8471.0,358.2314,358.4592,358.0605,358.2124,8471.0
2021-01-04 13:30:00,377.3,377.3,377.02,377.13,7271.0,358.1365,358.1365,357.8707,357.9751,7271.0
2021-01-04 13:35:00,377.17,377.36,377.12,377.18,5403.0,358.0131,358.1934,357.9656,358.0226,5403.0
2021-01-04 13:40:00,377.2,377.39,376.82,377.1,8170.0,358.0416,358.2219,357.6809,357.9466,8170.0
2021-01-04 13:45:00,377.19,377.47,377.0,377.24,8841.0,358.0321,358.2978,357.8517,358.0795,8841.0
2021-01-04 13:50:00,377.16,377.51,377.0,377.47,13948.0,358.0036,358.3358,357.8517,358.2978,13948.0
2021-01-04 13:55:00,377.45,377.8,377.41,377.67,5152.0,358.2789,358.6111,358.2409,358.4877,5152.0
2021-01-04 14:00:00,377.74,377.76,377.4,377.63,6078.0,358.5541,358.5731,358.2314,358.4497,6078.0
2021-01-04 14:05:00,377.65,377.7,377.38,377.53,10418.0,358.4687,358.5162,358.2124,358.3548,10418.0
2021-01-04 14:10:00,377.54,377.55,376.99,377.5,19976.0,358.3643,358.3738,357.8422,358.3263,19976.0
2021-01-04 14:15:00,377.5,377.63,377.37,377.51,8002.0,358.3263,358.4497,358.2029,358.3358,8002.0
2021-01-04 14:20:00,377.5,377.9,377.49,377.77,17415.0,358.3263,358.706,358.3168,358.5826,17415.0
2021-01-04 14:25:00,377.69,377.69,377.15,377.63,10504.0,358.5067,358.5067,357.9941,358.4497,10504.0
2021-01-04 14:30:00,377.58,377.85,377.42,377.62,21777.0,358.4023,358.6585,358.2504,358.4402,21777.0
2021-01-04 14:35:00,377.71,377.97,377.5,377.97,14785.0,358.5257,358.7724,358.3263,358.7724,14785.0
2021-01-04 14:40:00,378.0,378.14,377.73,377.91,15826.0,358.8009,358.9338,358.5446,358.7155,15826.0
2021-01-04 14:45:00,377.95,378.2,377.69,377.73,12812.0,358.7535,358.9908,358.5067,358.5446,12812.0
2021-01-04 14:50:00,377.75,377.83,377.53,377.7,26636.0,358.5636,358.6396,358.3548,358.5162,26636.0
2021-01-04 14:55:00,377.6,378.61,377.6,378.49,30506.0,358.4212,359.3799,358.4212,359.266,30506.0
2021-01-04 15:00:00,378.49,378.65,378.28,378.38,17164.0,359.266,359.4179,359.0667,359.1616,17164.0
2021-01-04 15:05:00,378.29,378.88,378.29,378.46,11642.0,359.0762,359.6362,359.0762,359.2376,11642.0
2021-01-04 15:10:00,378.5,379.16,378.5,379.16,14757.0,359.2755,359.902,359.2755,359.902,14757.0
2021-01-04 15:15:00,379.12,379.17,378.77,379.06,14703.0,359.864,359.9115,359.5318,359.8071,14703.0
2021-01-04 15:20:00,379.11,379.18,378.77,379.07,17515.0,359.8545,359.921,359.5318,359.8166,17515.0
2021-01-04 15:25:00,379.06,379.24,378.83,379.13,15237.0,359.8071,359.9779,359.5888,359.8735,15237.0
2021-01-04 15:30:00,379.08,379.75,378.86,379.74,24578.0,359.8261,360.462,359.6172,360.4525,24578.0
2021-01-04 15:35:00,379.76,380.23,379.62,380.23,31051.0,360.4715,360.9177,360.3386,360.9177,31051.0
2021-01-04 15:40:00,380.19,380.63,380.12,380.48,34164.0,360.8797,361.2973,360.8132,361.155,34164.0
2021-01-04 15:45:00,380.52,381.0,380.28,380.9,38891.0,361.1929,361.6486,360.9651,361.5536,38891.0
2021-01-04 15:50:00,380.94,381.55,380.32,380.55,98651.0,361.5916,362.1706,361.0031,361.2214,98651.0
2021-01-04 15:55:00,380.55,381.2,380.03,380.15,200105.0,361.2214,361.8384,360.7278,360.8417,200105.0
2021-01-05 09:30:00,378.86,379.22,377.47,377.7,44489.0,359.6172,359.959,358.2978,358.5162,44489.0
2021-01-05 09:35:00,377.58,378.49,376.65,377.79,23252.0,358.4023,359.266,357.5195,358.6016,23252.0
2021-01-05 09:40:00,377.79,378.5,377.27,377.71,26159.0,358.6016,359.2755,358.108,358.5257,26159.0
2021-01-05 09:45:00,377.7,377.92,377.33,377.7,26261.0,358.5162,358.725,358.165,358.5162,26261.0
2021-01-05 09:50:00,377.8,378.64,377.6,378.63,20683.0,358.6111,359.4084,358.4212,359.3989,20683.0
2021-01-05 09:55:00,378.7,379.39,378.57,379.07,27809.0,359.4654,360.1203,359.342,359.8166,27809.0
2021-01-05 10:00:00,379.22,379.74,379.0,379.63,18737.0,359.959,360.4525,359.7501,360.3481,18737.0
2021-01-05 10:05:00,379.62,380.21,379.54,379.71,22635.0,360.3386,360.8987,360.2627,360.4241,22635.0
2021-01-05 10:10:00,379.79,380.01,379.32,379.97,21211.0,360.5,360.7088,360.0539,360.6709,21211.0
2021-01-05 10:15:00,379.96,380.05,378.56,378.75,21620.0,360.6614,360.7468,359.3325,359.5128,21620.0
2021-01-05 10:20:00,378.8,378.84,377.45,377.53,22356.0,359.5603,359.5983,358.2789,358.3548,22356.0
2021-01-05 10:25:00,377.53,378.48,377.13,378.13,22412.0,358.3548,359.2565,357.9751,358.9243,22412.0
2021-01-05 10:30:00,378.14,378.29,377.39,377.56,16083.0,358.9338,359.0762,358.2219,358.3833,16083.0
2021-01-05 10:35:00,377.59,377.63,376.78,376.92,23591.0,358.4117,358.4497,357.6429,357.7758,23591.0
2021-01-05 10:40:00,376.94,377.0,375.67,375.78,31500.0,357.7948,357.8517,356.5893,356.6937,31500.0
2021-01-05 10:45:00,375.87,376.84,375.74,376.67,20073.0,356.7791,357.6998,356.6557,357.5385,20073.0
2021-01-05 10:50:00,376.61,376.92,376.4,376.5,11694.0,357.4815,357.7758,357.2822,357.3771,11694.0
2021-01-05 10:55:00,376.42,376.52,375.56,375.65,17129.0,357.3012,357.3961,356.4849,356.5703,17129.0
2021-01-05 11:00:00,375.69,376.1,375.5,376.1,12230.0,356.6083,356.9974,356.4279,356.9974,12230.0
2021-01-05 11:05:00,376.13,376.56,375.9,376.02,18139.0,357.0259,357.4341,356.8076,356.9215,18139.0
2021-01-05 11:10:00,375.96,376.14,375.83,376.02,9187.0,356.8645,357.0354,356.7411,356.9215,9187.0
2021-01-05 11:15:00,375.96,375.96,375.26,375.71,15347.0,356.8645,356.8645,356.2001,356.6272,15347.0
2021-01-05 11:20:00,375.62,375.8,375.56,375.59,10482.0,356.5418,356.7127,356.4849,356.5133,10482.0
2021-01-05 11:25:00,375.6,376.18,375.54,376.18,8325.0,356.5228,357.0734,356.4659,357.0734,8325.0
2021-01-05 11:30:00,376.18,376.95,376.09,376.91,9534.0,357.0734,357.8043,356.9879,357.7663,9534.0
2021-01-05 11:35:00,376.93,377.12,376.9,376.93,14588.0,357.7853,357.9656,357.7568,357.7853,14588.0
2021-01-05 11:40:00,376.86,377.1,376.64,376.84,12870.0,357.7188,357.9466,357.51,357.6998,12870.0
2021-01-05 11:45:00,376.79,376.82,376.18,376.32,10266.0,357.6524,357.6809,357.0734,357.2063,10266.0
2021-01-05 11:50:00,376.34,376.55,376.0,376.46,10153.0,357.2252,357.4246,356.9025,357.3391,10153.0
2021-01-05 11:55:00,376.55,376.7,376.1,376.1,8327.0,357.4246,357.567,356.9974,356.9974,8327.0
2021-01-05 12:00:00,376.23,376.27,376.07,376.17,8329.0,357.1208,357.1588,356.969,357.0639,8329.0
2021-01-05 12:05:00,376.07,376.52,376.04,376.25,16807.0,356.969,357.3961,356.9405,357.1398,16807.0
2021-01-05 12:10:00,376.28,376.47,376.0,376.15,9007.0,357.1683,357.3486,356.9025,357.0449,9007.0
2021-01-05 12:15:00,376.16,376.16,375.28,375.43,19788.0,357.0544,357.0544,356.2191,356.3615,19788.0
2021-01-05 12:20:00,375.42,375.61,375.25,375.36,13766.0,356.352,356.5323,356.1906,356.295,13766.0
2021-01-05 12:25:00,375.36,375.75,375.34,375.75,15640.0,356.295,356.6652,356.276,356.6652,15640.0
2021-01-05 12:30:00,375.85,376.0,375.49,375.75,13828.0,356.7601,356.9025,356.4184,356.6652,13828.0
2021-01-05 12:35:00,375.74,376.29,375.64,376.17,17725.0,356.6557,357.1778,356.5608,357.0639,17725.0
2021-01-05 12:40:00,376.14,376.36,376.03,376.14,11532.0,357.0354,357.2442,356.931,357.0354,11532.0
2021-01-05 12:45:00,376.25,376.27,376.09,376.15,16757.0,357.1398,357.1588,356.9879,357.0449,16757.0
2021-01-05 12:50:00,376.13,376.42,376.08,376.21,12481.0,357.0259,357.3012,356.9784,357.1018,12481.0
2021-01-05 12:55:00,376.21,376.49,375.94,375.94,17972.0,357.1018,357.3676,356.8456,356.8456,17972.0
2021-01-05 13:00:00,375.98,376.05,375.78,375.85,11031.0,356.8835,356.95,356.6937,356.7601,11031.0
2021-01-05 13:05:00,375.83,375.94,375.72,375.84,7597.0,356.7411,356.8456,356.6367,356.7506,7597.0
2021-01-05 13:10:00,375.84,375.93,375.66,375.93,7315.0,356.7506,356.8361,356.5798,356.8361,7315.0
2021-01-05 13:15:00,375.92,376.01,375.65,375.68,8040.0,356.8266,356.912,356.5703,356.5988,8040.0
2021-01-05 13:20:00,375.68,375.74,375.4,375.61,10707.0,356.5988,356.6557,356.333,356.5323,10707.0
2021-01-05 13:25:00,375.62,375.69,375.49,375.58,8230.0,356.5418,356.6083,356.4184,356.5038,8230.0
2021-01-05 13:30:00,375.63,375.8,375.52,375.59,6535.0,356.5513,356.7127,356.4469,356.5133,6535.0
2021-01-05 13:35:00,375.63,375.66,375.44,375.63,7842.0,356.5513,356.5798,356.371,356.5513,7842.0
2021-01-05 13:40:00,375.68,376.08,375.68,376.01,9357.0,356.5988,356.9784,356.5988,356.912,9357.0
2021-01-05 13:45:00,376.01,376.16,375.6,375.67,12088.0,356.912,357.0544,356.5228,356.5893,12088.0
2021-01-05 13:50:00,375.67,375.85,375.5,375.85,8599.0,356.5893,356.7601,356.4279,356.7601,8599.0
2021-01-05 13:55:00,375.85,376.04,375.82,375.96,8688.0,356.7601,356.9405,356.7317,356.8645,8688.0
2021-01-05 14:00:00,375.99,376.4,375.99,376.28,18602.0,356.893,357.2822,356.893,357.1683,18602.0
2021-01-05 14:05:00,376.27,376.37,376.11,376.3,12676.0,357.1588,357.2537,357.0069,357.1873,12676.0
2021-01-05 14:10:00,376.3,376.55,376.21,376.47,14382.0,357.1873,357.4246,357.1018,357.3486,14382.0
2021-01-05 14:15:00,376.45,376.48,375.95,375.95,9334.0,357.3297,357.3581,356.855,356.855,9334.0
2021-01-05 14:20:00,375.99,376.12,375.82,376.1,10302.0,356.893,357.0164,356.7317,356.9974,10302.0
2021-01-05 14:25:00,376.1,376.14,375.83,375.88,6326.0,356.9974,357.0354,356.7411,356.7886,6326.0
2021-01-05 14:30:00,375.91,376.23,375.91,376.2,14223.0,356.8171,357.1208,356.8171,357.0923,14223.0
2021-01-05 14:35:00,376.22,376.37,376.08,376.08,12630.0,357.1113,357.2537,356.9784,356.9784,12630.0
2021-01-05 14:40:00,376.11,376.28,376.07,376.11,13423.0,357.0069,357.1683,356.969,357.0069,13423.0
2021-01-05 14:45:00,376.17,376.39,376.06,376.34,9232.0,357.0639,357.2727,356.9595,357.2252,9232.0
2021-01-05 14:50:00,376.42,376.42,376.04,376.04,7906.0,357.3012,357.3012,356.9405,356.9405,7906.0
2021-01-05 14:55:00,376.08,376.37,376.06,376.28,7442.0,356.9784,357.2537,356.9595,357.1683,7442.0
2021-01-05 15:00:00,376.31,376.67,376.02,376.66,15249.0,357.1968,357.5385,356.9215,357.529,15249.0
2021-01-05 15:05:00,376.7,376.93,376.55,376.86,11131.0,357.567,357.7853,357.4246,357.7188,11131.0
2021-01-05 15:10:00,376.84,376.89,376.59,376.59,16723.0,357.6998,357.7473,357.4625,357.4625,16723.0
2021-01-05 15:15:00,376.59,376.65,376.28,376.31,15385.0,357.4625,357.5195,357.1683,357.1968,15385.0
2021-01-05 15:20:00,376.25,376.35,375.85,376.0,17352.0,357.1398,357.2347,356.7601,356.9025,17352.0
2021-01-05 15:25:00,376.05,376.07,375.67,375.71,11698.0,356.95,356.969,356.5893,356.6272,11698.0
2021-01-05 15:30:00,375.7,375.87,375.56,375.68,10233.0,356.6177,356.7791,356.4849,356.5988,10233.0
2021-01-05 15:35:00,375.62,375.84,375.55,375.63,16427.0,356.5418,356.7506,356.4754,356.5513,16427.0
2021-01-05 15:40:00,375.7,376.18,375.61,376.16,14812.0,356.6177,357.0734,356.5323,357.0544,14812.0
2021-01-05 15:45:00,376.17,376.4,375.98,376.39,21160.0,357.0639,357.2822,356.8835,357.2727,21160.0
2021-01-05 15:50:00,376.46,376.67,375.76,375.87,35667.0,357.3391,357.5385,356.6747,356.7791,35667.0
2021-01-05 15:55:00,375.84,375.92,375.53,375.63,57847.0,356.7506,356.8266,356.4564,356.5513,57847.0
2021-01-06 09:30:00,373.75,374.44,372.22,373.57,78188.0,354.7668,355.4217,353.3145,354.5959,78188.0
2021-01-06 09:35:00,373.66,374.64,373.24,373.31,40402.0,354.6814,355.6116,354.2827,354.3491,40402.0
2021-01-06 09:40:00,373.44,373.62,372.62,372.85,22077.0,354.4725,354.6434,353.6942,353.9125,22077.0
2021-01-06 09:45:00,372.91,373.87,372.5,373.6,28741.0,353.9695,354.8807,353.5803,354.6244,28741.0
2021-01-06 09:50:00,373.58,374.09,373.45,373.92,18882.0,354.6054,355.0895,354.482,354.9282,18882.0
2021-01-06 09:55:00,374.02,374.02,373.06,373.38,16057.0,355.0231,355.0231,354.1118,354.4156,16057.0
2021-01-06 10:00:00,373.52,374.6,372.82,374.39,41608.0,354.5485,355.5736,353.884,355.3743,41608.0
2021-01-06 10:05:00,374.19,374.4,373.42,373.55,15557.0,355.1844,355.3838,354.4535,354.5769,15557.0
2021-01-06 10:10:00,373.62,373.93,372.84,373.0,20653.0,354.6434,354.9376,353.903,354.0549,20653.0
2021-01-06 10:15:00,372.96,373.16,372.28,372.32,19624.0,354.0169,354.2068,353.3715,353.4094,19624.0
2021-01-06 10:20:00,372.38,372.91,371.82,372.82,25944.0,353.4664,353.9695,352.9348,353.884,25944.0
2021-01-06 10:25:00,372.66,373.0,372.34,372.35,17701.0,353.7322,354.0549,353.4284,353.4379,17701.0
2021-01-06 10:30:00,372.44,372.84,372.4,372.43,14666.0,353.5233,353.903,353.4854,353.5138,14666.0
2021-01-06 10:35:00,372.36,372.49,372.0,372.07,13412.0,353.4474,353.5708,353.1057,353.1721,13412.0
2021-01-06 10:40:00,372.08,372.73,371.8,372.56,22855.0,353.1816,353.7986,352.9158,353.6372,22855.0
2021-01-06 10:45:00,372.52,372.85,372.39,372.75,18694.0,353.5993,353.9125,353.4759,353.8176,18694.0
2021-01-06 10:50:00,372.82,373.4,372.78,372.86,21126.0,353.884,354.4346,353.8461,353.922,21126.0
2021-01-06 10:55:00,372.85,373.0,372.68,372.79,17260.0,353.9125,354.0549,353.7511,353.8555,17260.0
2021-01-06 11:00:00,372.85,373.35,372.85,373.18,24685.0,353.9125,354.3871,353.9125,354.2257,24685.0
2021-01-06 11:05:00,373.11,373.6,372.93,373.2,16147.0,354.1593,354.6244,353.9884,354.2447,16147.0
2021-01-06 11:10:00,373.26,373.6,373.17,373.17,12878.0,354.3017,354.6244,354.2162,354.2162,12878.0
2021-01-06 11:15:00,373.29,374.01,373.17,373.74,26475.0,354.3302,355.0136,354.2162,354.7573,26475.0
2021-01-06 11:20:00,373.74,374.0,373.44,373.96,23817.0,354.7573,355.0041,354.4725,354.9661,23817.0
2021-01-06 11:25:00,373.96,374.6,373.96,374.6,18272.0,354.9661,355.5736,354.9661,355.5736,18272.0
2021-01-06 11:30:00,374.55,375.4,374.51,375.29,22100.0,355.5262,356.333,355.4882,356.2286,22100.0
2021-01-06 11:35:00,375.3,375.59,375.05,375.49,18759.0,356.2381,356.5133,356.0008,356.4184,18759.0
2021-01-06 11:40:00,375.5,375.8,375.38,375.55,16555.0,356.4279,356.7127,356.314,356.4754,16555.0
2021-01-06 11:45:00,375.57,375.73,375.39,375.39,7441.0,356.4943,356.6462,356.3235,356.3235,7441.0
2021-01-06 11:50:00,375.33,375.34,374.87,374.91,13189.0,356.2665,356.276,355.8299,355.8679,13189.0
2021-01-06 11:55:00,374.92,374.95,374.66,374.7,12512.0,355.8774,355.9058,355.6306,355.6685,12512.0
2021-01-06 12:00:00,374.73,375.25,374.65,375.24,10455.0,355.697,356.1906,355.6211,356.1811,10455.0
2021-01-06 12:05:00,375.13,375.68,375.11,375.43,12302.0,356.0767,356.5988,356.0577,356.3615,12302.0
2021-01-06 12:10:00,375.47,375.47,375.04,375.25,7195.0,356.3994,356.3994,355.9913,356.1906,7195.0
2021-01-06 12:15:00,375.24,375.25,374.95,375.09,9646.0,356.1811,356.1906,355.9058,356.0387,9646.0
2021-01-06 12:20:00,375.1,375.12,374.38,374.38,3923.0,356.0482,356.0672,355.3648,355.3648,3923.0
2021-01-06 12:25:00,374.32,374.68,374.12,374.62,12820.0,355.3078,355.6496,355.118,355.5926,12820.0
2021-01-06 12:30:00,374.57,374.68,374.47,374.67,4863.0,355.5451,355.6496,355.4502,355.6401,4863.0
2021-01-06 12:35:00,374.63,374.63,374.38,374.48,12419.0,355.6021,355.6021,355.3648,355.4597,12419.0
2021-01-06 12:40:00,374.46,374.53,374.33,374.51,9112.0,355.4407,355.5072,355.3173,355.4882,9112.0
2021-01-06 12:45:00,374.47,374.78,374.42,374.76,4852.0,355.4502,355.7445,355.4028,355.7255,4852.0
2021-01-06 12:50:00,374.83,375.16,374.72,375.04,8500.0,355.7919,356.1052,355.6875,355.9913,8500.0
2021-01-06 12:55:00,375.06,375.15,374.8,374.81,6790.0,356.0103,356.0957,355.7635,355.7729,6790.0
2021-01-06 13:00:00,374.83,375.05,374.42,374.42,12389.0,355.7919,356.0008,355.4028,355.4028,12389.0
2021-01-06 13:05:00,374.45,374.5,373.72,373.99,11752.0,355.4312,355.4787,354.7383,354.9946,11752.0
2021-01-06 13:10:00,374.06,374.37,373.88,373.99,11402.0,355.061,355.3553,354.8902,354.9946,11402.0
2021-01-06 13:15:00,374.0,374.23,373.76,373.79,10560.0,355.0041,355.2224,354.7763,354.8048,10560.0
2021-01-06 13:20:00,373.76,373.86,373.63,373.64,4521.0,354.7763,354.8712,354.6529,354.6624,4521.0
2021-01-06 13:25:00,373.62,374.0,373.61,373.95,9190.0,354.6434,355.0041,354.6339,354.9566,9190.0
2021-01-06 13:30:00,373.88,374.04,373.77,373.9,8059.0,354.8902,355.0421,354.7858,354.9092,8059.0
2021-01-06 13:35:00,373.92,374.26,373.9,374.26,9705.0,354.9282,355.2509,354.9092,355.2509,9705.0
2021-01-06 13:40:00,374.27,374.73,374.27,374.66,7655.0,355.2604,355.697,355.2604,355.6306,7655.0
2021-01-06 13:45:00,374.66,374.73,374.14,374.14,11896.0,355.6306,355.697,355.137,355.137,11896.0
2021-01-06 13:50:00,374.18,374.26,373.86,373.93,7211.0,355.1749,355.2509,354.8712,354.9376,7211.0
2021-01-06 13:55:00,373.93,373.94,373.71,373.9,6965.0,354.9376,354.9471,354.7288,354.9092,6965.0
2021-01-06 14:00:00,373.89,374.15,373.77,373.77,6305.0,354.8997,355.1465,354.7858,354.7858,6305.0
2021-01-06 14:05:00,373.79,373.9,373.65,373.69,10590.0,354.8048,354.9092,354.6719,354.7098,10590.0
2021-01-06 14:10:00,373.71,373.89,373.5,373.51,7320.0,354.7288,354.8997,354.5295,354.539,7320.0
2021-01-06 14:15:00,373.48,373.61,372.74,372.9,17369.0,354.5105,354.6339,353.8081,353.96,17369.0
2021-01-06 14:20:00,372.97,373.09,372.27,372.35,11233.0,354.0264,354.1403,353.362,353.4379,11233.0
2021-01-06 14:25:00,372.22,372.38,371.95,372.02,15012.0,353.3145,353.4664,353.0582,353.1247,15012.0
2021-01-06 14:30:00,372.06,373.07,371.94,372.58,12123.0,353.1626,354.1213,353.0487,353.6562,12123.0
2021-01-06 14:35:00,372.54,372.71,372.07,372.24,8952.0,353.6182,353.7796,353.1721,353.3335,8952.0
2021-01-06 14:40:00,372.23,373.5,372.23,373.1,9991.0,353.324,354.5295,353.324,354.1498,9991.0
2021-01-06 14:45:00,373.11,373.25,372.02,372.07,18053.0,354.1593,354.2922,353.1247,353.1721,18053.0
2021-01-06 14:50:00,372.25,372.47,371.81,372.01,21198.0,353.343,353.5518,352.9253,353.1152,21198.0
2021-01-06 14:55:00,371.98,372.42,371.8,371.98,22091.0,353.0867,353.5043,352.9158,353.0867,22091.0
2021-01-06 15:00:00,371.81,372.0,371.16,371.3,22251.0,352.9253,353.1057,352.3083,352.4412,22251.0
2021-01-06 15:05:00,371.41,372.01,371.29,371.47,21781.0,352.5456,353.1152,352.4317,352.6026,21781.0
2021-01-06 15:10:00,371.48,372.02,371.33,371.33,16097.0,352.6121,353.1247,352.4697,352.4697,16097.0
2021-01-06 15:15:00,371.34,371.52,370.59,370.67,23119.0,352.4792,352.6501,351.7673,351.8432,23119.0
2021-01-06 15:20:00,370.72,370.97,370.21,370.3,21953.0,351.8907,352.128,351.4066,351.492,21953.0
2021-01-06 15:25:00,370.26,370.7,369.78,370.51,25174.0,351.454,351.8717,350.9984,351.6914,25174.0
2021-01-06 15:30:00,370.43,370.66,370.03,370.25,31207.0,351.6154,351.8337,351.2357,351.4446,31207.0
2021-01-06 15:35:00,370.24,370.84,369.89,370.33,31969.0,351.4351,352.0046,351.1028,351.5205,31969.0
2021-01-06 15:40:00,370.34,370.68,370.0,370.15,27208.0,351.53,351.8527,351.2073,351.3496,27208.0
2021-01-06 15:45:00,370.16,370.32,369.78,370.24,26477.0,351.3591,351.511,350.9984,351.4351,26477.0
2021-01-06 15:50:00,370.32,370.68,369.64,370.57,47681.0,351.511,351.8527,350.8655,351.7483,47681.0
2021-01-06 15:55:00,370.58,370.64,369.67,370.01,97686.0,351.7578,351.8147,350.894,351.2167,97686.0
2021-01-07 09:30:00,371.01,371.01,368.39,368.5,77182.0,352.166,352.166,349.679,349.7834,77182.0
2021-01-07 09:35:00,368.57,369.76,368.5,369.48,28697.0,349.8499,350.9794,349.7834,350.7137,28697.0
2021-01-07 09:40:00,369.46,369.69,368.5,368.5,30217.0,350.6947,350.913,349.7834,349.7834,30217.0
2021-01-07 09:45:00,368.72,370.72,368.45,370.52,43097.0,349.9923,351.8907,349.736,351.7008,43097.0
2021-01-07 09:50:00,370.46,370.73,369.26,369.61,26908.0,351.6439,351.9002,350.5048,350.8371,26908.0
2021-01-07 09:55:00,369.73,370.17,369.42,370.17,15511.0,350.951,351.3686,350.6567,351.3686,15511.0
2021-01-07 10:00:00,370.35,370.99,369.85,370.74,19130.0,351.5395,352.147,351.0649,351.9097,19130.0
2021-01-07 10:05:00,370.75,370.83,370.42,370.77,22654.0,351.9192,351.9951,351.6059,351.9381,22654.0
2021-01-07 10:10:00,370.77,371.04,370.69,370.89,33356.0,351.9381,352.1944,351.8622,352.0521,33356.0
2021-01-07 10:15:00,370.94,371.65,370.94,371.5,28288.0,352.0995,352.7734,352.0995,352.6311,28288.0
2021-01-07 10:20:00,371.5,371.65,371.14,371.25,14809.0,352.6311,352.7734,352.2894,352.3938,14809.0
2021-01-07 10:25:00,371.29,371.37,370.74,370.74,11501.0,352.4317,352.5077,351.9097,351.9097,11501.0
2021-01-07 10:30:00,370.83,371.05,370.69,370.69,15351.0,351.9951,352.2039,351.8622,351.8622,15351.0
2021-01-07 10:35:00,370.58,370.62,370.19,370.29,13772.0,351.7578,351.7958,351.3876,351.4825,13772.0
2021-01-07 10:40:00,370.2,370.4,369.9,370.14,12272.0,351.3971,351.5869,351.1123,351.3401,12272.0
2021-01-07 10:45:00,370.15,370.26,369.78,369.84,26229.0,351.3496,351.454,350.9984,351.0554,26229.0
2021-01-07 10:50:00,370.01,370.01,369.19,369.19,24992.0,351.2167,351.2167,350.4384,350.4384,24992.0
2021-01-07 10:55:00,369.2,369.3,368.95,369.08,22999.0,350.4479,350.5428,350.2106,350.334,22999.0
2021-01-07 11:00:00,369.05,369.59,369.05,369.29,19039.0,350.3055,350.8181,350.3055,350.5333,19039.0
2021-01-07 11:05:00,369.31,369.38,368.7,368.73,18175.0,350.5523,350.6187,349.9733,350.0018,18175.0
2021-01-07 11:10:00,368.68,368.68,367.79,368.1,31345.0,349.9543,349.9543,349.1095,349.4038,31345.0
2021-01-07 11:15:00,368.15,368.2,367.5,367.89,39331.0,349.4512,349.4987,348.8342,349.2044,39331.0
2021-01-07 11:20:00,367.89,368.26,367.81,368.11,17028.0,349.2044,349.5556,349.1285,349.4133,17028.0
2021-01-07 11:25:00,368.14,368.17,367.74,368.17,18472.0,349.4417,349.4702,349.062,349.4702,18472.0
2021-01-07 11:30:00,368.21,368.25,367.35,367.36,22525.0,349.5082,349.5461,348.6919,348.7013,22525.0
2021-01-07 11:35:00,367.41,367.68,367.29,367.53,26134.0,348.7488,349.0051,348.6349,348.8627,26134.0
2021-01-07 11:40:00,367.49,367.5,367.06,367.06,22136.0,348.8247,348.8342,348.4166,348.4166,22136.0
2021-01-07 11:45:00,367.05,367.27,366.88,366.95,14632.0,348.4071,348.6159,348.2457,348.3122,14632.0
2021-01-07 11:50:00,366.91,367.23,366.81,367.05,24347.0,348.2742,348.5779,348.1793,348.4071,24347.0
2021-01-07 11:55:00,367.09,367.35,367.07,367.3,20728.0,348.4451,348.6919,348.4261,348.6444,20728.0
2021-01-07 12:00:00,367.3,367.3,366.84,366.94,40286.0,348.6444,348.6444,348.2078,348.3027,40286.0
2021-01-07 12:05:00,366.96,367.21,366.79,367.0,17963.0,348.3217,348.559,348.1603,348.3596,17963.0
2021-01-07 12:10:00,367.0,367.23,366.93,367.02,16333.0,348.3596,348.5779,348.2932,348.3786,16333.0
2021-01-07 12:15:00,367.07,367.24,367.0,367.2,7819.0,348.4261,348.5874,348.3596,348.5495,7819.0
2021-01-07 12:20:00,367.25,367.25,366.93,367.16,8768.0,348.5969,348.5969,348.2932,348.5115,8768.0
2021-01-07 12:25:00,367.18,367.77,367.12,367.74,9565.0,348.5305,349.0905,348.4735,349.062,9565.0
2021-01-07 12:30:00,367.82,368.49,367.78,368.42,16306.0,349.138,349.7739,349.1,349.7075,16306.0
2021-01-07 12:35:00,368.44,368.8,368.35,368.43,15530.0,349.7265,350.0682,349.6411,349.717,15530.0
2021-01-07 12:40:00,368.43,368.5,368.12,368.16,19415.0,349.717,349.7834,349.4227,349.4607,19415.0
2021-01-07 12:45:00,368.17,368.4,368.15,368.29,15318.0,349.4702,349.6885,349.4512,349.5841,15318.0
2021-01-07 12:50:00,368.34,368.4,368.2,368.31,8614.0,349.6316,349.6885,349.4987,349.6031,8614.0
2021-01-07 12:55:00,368.3,368.3,367.92,367.97,12765.0,349.5936,349.5936,349.2329,349.2804,12765.0
2021-01-07 13:00:00,368.0,368.19,367.77,368.17,27690.0,349.3088,349.4892,349.0905,349.4702,27690.0
2021-01-07 13:05:00,368.18,368.2,367.64,367.7,6344.0,349.4797,349.4987,348.9671,349.0241,6344.0
2021-01-07 13:10:00,367.69,367.81,367.36,367.54,12752.0,349.0146,349.1285,348.7013,348.8722,12752.0
2021-01-07 13:15:00,367.54,367.62,367.29,367.35,10878.0,348.8722,348.9481,348.6349,348.6919,10878.0
2021-01-07 13:20:00,367.33,367.44,367.25,367.25,12462.0,348.6729,348.7773,348.5969,348.5969,12462.0
2021-01-07 13:25:00,367.29,367.29,366.97,367.01,17477.0,348.6349,348.6349,348.3312,348.3691,17477.0
2021-01-07 13:30:00,367.05,367.15,366.96,366.98,11181.0,348.4071,348.502,348.3217,348.3406,11181.0
2021-01-07 13:35:00,366.99,367.43,366.97,367.4,8804.0,348.3501,348.7678,348.3312,348.7393,8804.0
2021-01-07 13:40:00,367.37,367.65,367.27,367.54,10347.0,348.7108,348.9766,348.6159,348.8722,10347.0
2021-01-07 13:45:00,367.52,367.52,367.15,367.18,15080.0,348.8532,348.8532,348.502,348.5305,15080.0
2021-01-07 13:50:00,367.23,367.42,367.21,367.27,10163.0,348.5779,348.7583,348.559,348.6159,10163.0
2021-01-07 13:55:00,367.25,367.4,367.22,367.39,8947.0,348.5969,348.7393,348.5685,348.7298,8947.0
2021-01-07 14:00:00,367.34,367.4,367.18,367.37,8617.0,348.6824,348.7393,348.5305,348.7108,8617.0
2021-01-07 14:05:00,367.3,367.35,367.16,367.21,8336.0,348.6444,348.6919,348.5115,348.559,8336.0
2021-01-07 14:10:00,367.25,367.56,367.18,367.47,15320.0,348.5969,348.8912,348.5305,348.8058,15320.0
2021-01-07 14:15:00,367.42,368.0,367.37,367.9,27910.0,348.7583,349.3088,348.7108,349.2139,27910.0
2021-01-07 14:20:00,367.9,368.1,367.65,368.05,22805.0,349.2139,349.4038,348.9766,349.3563,22805.0
2021-01-07 14:25:00,368.04,368.1,367.76,367.8,10594.0,349.3468,349.4038,349.081,349.119,10594.0
2021-01-07 14:30:00,367.81,368.18,367.69,367.94,16840.0,349.1285,349.4797,349.0146,349.2519,16840.0
2021-01-07 14:35:00,367.98,368.0,367.77,368.0,11843.0,349.2899,349.3088,349.0905,349.3088,11843.0
2021-01-07 14:40:00,368.0,368.47,367.94,368.34,14123.0,349.3088,349.755,349.2519,349.6316,14123.0
2021-01-07 14:45:00,368.38,368.47,368.27,368.36,9979.0,349.6695,349.755,349.5651,349.6506,9979.0
2021-01-07 14:50:00,368.36,368.42,368.14,368.22,10465.0,349.6506,349.7075,349.4417,349.5177,10465.0
2021-01-07 14:55:00,368.12,368.5,368.07,368.33,10879.0,349.4227,349.7834,349.3753,349.6221,10879.0
2021-01-07 15:00:00,368.32,368.72,368.2,368.6,19232.0,349.6126,349.9923,349.4987,349.8784,19232.0
2021-01-07 15:05:00,368.6,368.68,368.35,368.35,19850.0,349.8784,349.9543,349.6411,349.6411,19850.0
2021-01-07 15:10:00,368.36,368.53,367.82,367.82,14079.0,349.6506,349.8119,349.138,349.138,14079.0
2021-01-07 15:15:00,367.83,367.98,367.68,367.86,14737.0,349.1475,349.2899,349.0051,349.1759,14737.0
2021-01-07 15:20:00,367.77,368.13,367.77,368.13,13938.0,349.0905,349.4322,349.0905,349.4322,13938.0
2021-01-07 15:25:00,368.12,368.47,368.11,368.29,16933.0,349.4227,349.755,349.4133,349.5841,16933.0
2021-01-07 15:30:00,368.29,368.29,367.78,368.04,29031.0,349.5841,349.5841,349.1,349.3468,29031.0
2021-01-07 15:35:00,368.04,368.47,368.02,368.35,26600.0,349.3468,349.755,349.3278,349.6411,26600.0
2021-01-07 15:40:00,368.29,368.35,367.93,368.07,22603.0,349.5841,349.6411,349.2424,349.3753,22603.0
2021-01-07 15:45:00,368.07,368.09,367.88,367.92,35113.0,349.3753,349.3943,349.1949,349.2329,35113.0
2021-01-07 15:50:00,367.86,368.43,367.8,368.21,58514.0,349.1759,349.717,349.119,349.5082,58514.0
2021-01-07 15:55:00,368.25,368.38,367.78,367.92,108998.0,349.5461,349.6695,349.1,349.2329,108998.0
2021-01-08 09:30:00,367.81,368.59,366.99,367.32,59177.0,349.1285,349.8689,348.3501,348.6634,59177.0
2021-01-08 09:35:00,367.36,367.5,366.32,366.88,18369.0,348.7013,348.8342,347.7142,348.2457,18369.0
2021-01-08 09:40:00,366.94,367.4,366.21,366.23,19971.0,348.3027,348.7393,347.6098,347.6287,19971.0
2021-01-08 09:45:00,366.24,366.97,366.08,366.22,24916.0,347.6382,348.3312,347.4864,347.6192,24916.0
2021-01-08 09:50:00,366.28,367.1,366.14,366.88,15898.0,347.6762,348.4545,347.5433,348.2457,15898.0
2021-01-08 09:55:00,366.9,367.37,366.79,366.99,17030.0,348.2647,348.7108,348.1603,348.3501,17030.0
2021-01-08 10:00:00,367.13,367.55,366.9,367.25,15275.0,348.483,348.8817,348.2647,348.5969,15275.0
2021-01-08 10:05:00,367.25,367.32,366.86,366.91,8445.0,348.5969,348.6634,348.2267,348.2742,8445.0
2021-01-08 10:10:00,366.9,367.19,366.6,367.18,8969.0,348.2647,348.54,347.9799,348.5305,8969.0
2021-01-08 10:15:00,367.3,367.3,366.94,367.09,9560.0,348.6444,348.6444,348.3027,348.4451,9560.0
2021-01-08 10:20:00,366.96,367.0,365.98,366.34,24635.0,348.3217,348.3596,347.3914,347.7332,24635.0
2021-01-08 10:25:00,366.3,366.52,366.19,366.25,12078.0,347.6952,347.904,347.5908,347.6477,12078.0
2021-01-08 10:30:00,366.31,366.36,366.04,366.24,14895.0,347.7047,347.7521,347.4484,347.6382,14895.0
2021-01-08 10:35:00,366.24,366.86,366.23,366.73,12784.0,347.6382,348.2267,347.6287,348.1033,12784.0
2021-01-08 10:40:00,366.79,367.11,366.67,366.74,14431.0,348.1603,348.464,348.0464,348.1128,14431.0
2021-01-08 10:45:00,366.72,366.74,366.22,366.31,9829.0,348.0939,348.1128,347.6192,347.7047,9829.0
2021-01-08 10:50:00,366.31,366.68,366.24,366.62,12826.0,347.7047,348.0559,347.6382,347.9989,12826.0
2021-01-08 10:55:00,366.69,366.94,366.62,366.71,12737.0,348.0654,348.3027,347.9989,348.0844,12737.0
2021-01-08 11:00:00,366.7,366.77,366.47,366.63,15109.0,348.0749,348.1413,347.8565,348.0084,15109.0
2021-01-08 11:05:00,366.63,366.76,366.36,366.39,10797.0,348.0084,348.1318,347.7521,347.7806,10797.0
2021-01-08 11:10:00,366.4,366.41,366.1,366.19,7870.0,347.7901,347.7996,347.5053,347.5908,7870.0
2021-01-08 11:15:00,366.18,366.27,365.73,365.75,15547.0,347.5813,347.6667,347.1541,347.1731,15547.0
2021-01-08 11:20:00,365.77,365.86,365.62,365.86,10768.0,347.1921,347.2775,347.0497,347.2775,10768.0
2021-01-08 11:25:00,365.85,365.99,365.61,365.93,13704.0,347.268,347.4009,347.0402,347.344,13704.0
2021-01-08 11:30:00,365.9,366.1,365.64,366.05,9616.0,347.3155,347.5053,347.0687,347.4579,9616.0
2021-01-08 11:35:00,366.06,366.12,365.64,365.65,10316.0,347.4674,347.5243,347.0687,347.0782,10316.0
2021-01-08 11:40:00,365.73,365.73,365.35,365.55,13030.0,347.1541,347.1541,346.7934,346.9833,13030.0
2021-01-08 11:45:00,365.5,365.55,365.25,365.41,8861.0,346.9358,346.9833,346.6985,346.8504,8861.0
2021-01-08 11:50:00,365.47,365.49,365.31,365.43,6146.0,346.9073,346.9263,346.7555,346.8694,6146.0
2021-01-08 11:55:00,365.45,365.75,365.45,365.7,12217.0,346.8884,347.1731,346.8884,347.1257,12217.0
2021-01-08 12:00:00,365.67,365.92,365.67,365.69,6731.0,347.0972,347.3345,347.0972,347.1162,6731.0
2021-01-08 12:05:00,365.7,366.15,365.7,366.12,10111.0,347.1257,347.5528,347.1257,347.5243,10111.0
2021-01-08 12:10:00,366.15,366.35,366.12,366.24,8222.0,347.5528,347.7426,347.5243,347.6382,8222.0
2021-01-08 12:15:00,366.23,366.29,366.16,366.2,3843.0,347.6287,347.6857,347.5623,347.6003,3843.0
2021-01-08 12:20:00,366.23,366.39,366.17,366.26,12054.0,347.6287,347.7806,347.5718,347.6572,12054.0
2021-01-08 12:25:00,366.22,366.26,365.76,365.76,9027.0,347.6192,347.6572,347.1826,347.1826,9027.0
2021-01-08 12:30:00,365.79,366.15,365.75,366.05,10593.0,347.2111,347.5528,347.1731,347.4579,10593.0
2021-01-08 12:35:00,366.0,366.01,365.87,365.99,6621.0,347.4104,347.4199,347.287,347.4009,6621.0
2021-01-08 12:40:00,365.94,365.94,365.75,365.75,6887.0,347.3535,347.3535,347.1731,347.1731,6887.0
2021-01-08 12:45:00,365.77,365.85,365.37,365.39,11757.0,347.1921,347.268,346.8124,346.8314,11757.0
2021-01-08 12:50:00,365.4,365.65,365.34,365.48,6381.0,346.8409,347.0782,346.7839,346.9168,6381.0
2021-01-08 12:55:00,365.54,365.61,365.45,365.58,9315.0,346.9738,347.0402,346.8884,347.0118,9315.0
2021-01-08 13:00:00,365.51,365.51,364.88,365.07,33696.0,346.9453,346.9453,346.3473,346.5277,33696.0
2021-01-08 13:05:00,365.06,365.16,364.87,364.99,16227.0,346.5182,346.6131,346.3378,346.4517,16227.0
2021-01-08 13:10:00,364.99,365.59,364.98,365.54,14093.0,346.4517,347.0212,346.4422,346.9738,14093.0
2021-01-08 13:15:00,365.55,365.57,365.14,365.16,10512.0,346.9833,347.0023,346.5941,346.6131,10512.0
2021-01-08 13:20:00,365.03,365.03,364.53,364.92,20423.0,346.4897,346.4897,346.0151,346.3853,20423.0
2021-01-08 13:25:00,364.87,365.09,364.81,365.04,10452.0,346.3378,346.5466,346.2809,346.4992,10452.0
2021-01-08 13:30:00,365.13,365.14,364.62,364.76,13904.0,346.5846,346.5941,346.1005,346.2334,13904.0
2021-01-08 13:35:00,364.74,364.89,364.29,364.8,9536.0,346.2144,346.3568,345.7873,346.2714,9536.0
2021-01-08 13:40:00,364.76,364.88,364.35,364.88,11788.0,346.2334,346.3473,345.8442,346.3473,11788.0
2021-01-08 13:45:00,364.84,365.16,364.84,365.04,5589.0,346.3093,346.6131,346.3093,346.4992,5589.0
2021-01-08 13:50:00,365.02,365.42,364.96,365.36,11858.0,346.4802,346.8599,346.4232,346.8029,11858.0
2021-01-08 13:55:00,365.39,365.51,365.24,365.41,7382.0,346.8314,346.9453,346.689,346.8504,7382.0
2021-01-08 14:00:00,365.47,365.71,365.43,365.62,11030.0,346.9073,347.1351,346.8694,347.0497,11030.0
2021-01-08 14:05:00,365.61,366.02,365.61,365.76,14803.0,347.0402,347.4294,347.0402,347.1826,14803.0
2021-01-08 14:10:00,365.83,366.19,365.83,365.97,11719.0,347.2491,347.5908,347.2491,347.3819,11719.0
2021-01-08 14:15:00,366.0,366.15,365.83,365.84,6257.0,347.4104,347.5528,347.2491,347.2585,6257.0
2021-01-08 14:20:00,365.91,366.3,365.87,366.14,14295.0,347.325,347.6952,347.287,347.5433,14295.0
2021-01-08 14:25:00,366.17,366.3,365.92,366.12,8933.0,347.5718,347.6952,347.3345,347.5243,8933.0
2021-01-08 14:30:00,366.12,366.26,365.9,365.91,10358.0,347.5243,347.6572,347.3155,347.325,10358.0
2021-01-08 14:35:00,365.98,366.09,365.7,365.73,10833.0,347.3914,347.4958,347.1257,347.1541,10833.0
2021-01-08 14:40:00,365.75,366.16,365.71,366.09,7974.0,347.1731,347.5623,347.1351,347.4958,7974.0
2021-01-08 14:45:00,366.07,366.59,365.89,366.57,18021.0,347.4769,347.9705,347.306,347.9515,18021.0
2021-01-08 14:50:00,366.63,366.95,366.58,366.79,9489.0,348.0084,348.3122,347.961,348.1603,9489.0
2021-01-08 14:55:00,366.83,367.43,366.83,367.25,12566.0,348.1983,348.7678,348.1983,348.5969,12566.0
2021-01-08 15:00:00,367.21,367.39,367.14,367.33,8796.0,348.559,348.7298,348.4925,348.6729,8796.0
2021-01-08 15:05:00,367.36,367.39,367.22,367.34,9760.0,348.7013,348.7298,348.5685,348.6824,9760.0
2021-01-08 15:10:00,367.31,367.8,367.29,367.6,12861.0,348.6539,349.119,348.6349,348.9292,12861.0
2021-01-08 15:15:00,367.72,367.89,367.67,367.82,15216.0,349.0431,349.2044,348.9956,349.138,15216.0
2021-01-08 15:20:00,367.84,368.4,367.79,368.4,26234.0,349.157,349.6885,349.1095,349.6885,26234.0
2021-01-08 15:25:00,368.42,368.94,368.4,368.92,30726.0,349.7075,350.2011,349.6885,350.1821,30726.0
2021-01-08 15:30:00,368.88,368.99,368.54,368.62,29505.0,350.1441,350.2486,349.8214,349.8973,29505.0
2021-01-08 15:35:00,368.66,368.93,368.44,368.9,25266.0,349.9353,350.1916,349.7265,350.1631,25266.0
2021-01-08 15:40:00,368.92,369.92,368.92,369.75,45644.0,350.1821,351.1313,350.1821,350.97,45644.0
2021-01-08 15:45:00,369.79,369.98,369.53,369.97,38129.0,351.0079,351.1883,350.7611,351.1788,38129.0
2021-01-08 15:50:00,370.0,370.15,369.5,369.91,43001.0,351.2073,351.3496,350.7327,351.1218,43001.0
2021-01-08 15:55:00,370.01,370.26,369.55,370.1,108987.0,351.2167,351.454,350.7801,351.3022,108987.0
2021-01-11 09:30:00,368.42,371.0,368.41,369.02,62760.0,349.7075,352.1565,349.698,350.277,62760.0
2021-01-11 09:35:00,369.66,369.66,368.55,368.71,14737.0,350.8845,350.8845,349.8309,349.9828,14737.0
2021-01-11 09:40:00,368.71,368.81,367.34,367.84,16630.0,349.9828,350.0777,348.6824,349.157,16630.0
2021-01-11 09:45:00,367.63,367.72,366.85,367.0,16273.0,348.9576,349.0431,348.2172,348.3596,16273.0
2021-01-11 09:50:00,366.88,367.14,366.5,367.13,14875.0,348.2457,348.4925,347.885,348.483,14875.0
2021-01-11 09:55:00,367.19,367.64,366.93,367.5,13660.0,348.54,348.9671,348.2932,348.8342,13660.0
2021-01-11 10:00:00,367.63,367.73,367.3,367.3,13304.0,348.9576,349.0526,348.6444,348.6444,13304.0
2021-01-11 10:05:00,367.29,367.45,367.09,367.1,14304.0,348.6349,348.7868,348.4451,348.4545,14304.0
2021-01-11 10:10:00,367.11,367.3,367.0,367.25,5866.0,348.464,348.6444,348.3596,348.5969,5866.0
2021-01-11 10:15:00,367.28,367.55,367.22,367.22,10412.0,348.6254,348.8817,348.5685,348.5685,10412.0
2021-01-11 10:20:00,367.38,367.63,367.32,367.41,10824.0,348.7203,348.9576,348.6634,348.7488,10824.0
2021-01-11 10:25:00,367.45,367.81,367.35,367.75,7660.0,348.7868,349.1285,348.6919,349.0715,7660.0
2021-01-11 10:30:00,367.86,368.27,367.83,367.95,14035.0,349.1759,349.5651,349.1475,349.2614,14035.0
2021-01-11 10:35:00,367.89,368.12,367.65,367.7,8969.0,349.2044,349.4227,348.9766,349.0241,8969.0
2021-01-11 10:40:00,367.69,367.9,367.53,367.58,6608.0,349.0146,349.2139,348.8627,348.9102,6608.0
2021-01-11 10:45:00,367.58,367.72,367.03,367.06,12007.0,348.9102,349.0431,348.3881,348.4166,12007.0
2021-01-11 10:50:00,367.06,367.11,366.79,366.94,13849.0,348.4166,348.464,348.1603,348.3027,13849.0
2021-01-11 10:55:00,366.94,367.36,366.85,367.34,13125.0,348.3027,348.7013,348.2172,348.6824,13125.0
2021-01-11 11:00:00,367.31,367.34,367.04,367.32,9548.0,348.6539,348.6824,348.3976,348.6634,9548.0
2021-01-11 11:05:00,367.24,367.24,366.95,367.1,9960.0,348.5874,348.5874,348.3122,348.4545,9960.0
2021-01-11 11:10:00,367.1,367.1,366.48,366.5,20054.0,348.4545,348.4545,347.866,347.885,20054.0
2021-01-11 11:15:00,366.47,366.99,366.47,366.98,6202.0,347.8565,348.3501,347.8565,348.3406,6202.0
2021-01-11 11:20:00,367.0,367.62,366.88,367.57,10332.0,348.3596,348.9481,348.2457,348.9007,10332.0
2021-01-11 11:25:00,367.66,367.68,367.37,367.55,12375.0,348.9861,349.0051,348.7108,348.8817,12375.0
2021-01-11 11:30:00,367.57,367.87,367.42,367.46,7413.0,348.9007,349.1854,348.7583,348.7963,7413.0
2021-01-11 11:35:00,367.48,367.54,367.25,367.48,4558.0,348.8152,348.8722,348.5969,348.8152,4558.0
2021-01-11 11:40:00,367.38,367.51,367.16,367.38,5070.0,348.7203,348.8437,348.5115,348.7203,5070.0
2021-01-11 11:45:00,367.34,367.35,366.88,366.88,6115.0,348.6824,348.6919,348.2457,348.2457,6115.0
2021-01-11 11:50:00,366.88,367.07,366.84,367.01,9458.0,348.2457,348.4261,348.2078,348.3691,9458.0
2021-01-11 11:55:00,366.99,367.19,366.93,367.1,6998.0,348.3501,348.54,348.2932,348.4545,6998.0
2021-01-11 12:00:00,367.03,367.21,366.96,367.06,8568.0,348.3881,348.559,348.3217,348.4166,8568.0
2021-01-11 12:05:00,366.98,367.05,366.42,366.43,16222.0,348.3406,348.4071,347.8091,347.8186,16222.0
2021-01-11 12:10:00,366.5,366.68,366.29,366.63,15593.0,347.885,348.0559,347.6857,348.0084,15593.0
2021-01-11 12:15:00,366.61,366.65,366.38,366.48,8250.0,347.9894,348.0274,347.7711,347.866,8250.0
2021-01-11 12:20:00,366.48,366.59,366.41,366.45,8678.0,347.866,347.9705,347.7996,347.8376,8678.0
2021-01-11 12:25:00,366.5,366.5,366.35,366.45,17827.0,347.885,347.885,347.7426,347.8376,17827.0
2021-01-11 12:30:00,366.48,366.89,366.48,366.7,12206.0,347.866,348.2552,347.866,348.0749,12206.0
2021-01-11 12:35:00,366.77,366.88,366.59,366.62,8585.0,348.1413,348.2457,347.9705,347.9989,8585.0
2021-01-11 12:40:00,366.62,366.62,366.09,366.1,11324.0,347.9989,347.9989,347.4958,347.5053,11324.0
2021-01-11 12:45:00,366.11,366.75,366.11,366.33,70698.0,347.5148,348.1223,347.5148,347.7237,70698.0
2021-01-11 12:50:00,366.4,366.59,366.4,366.54,7259.0,347.7901,347.9705,347.7901,347.923,7259.0
2021-01-11 12:55:00,366.55,366.69,366.45,366.49,6721.0,347.9325,348.0654,347.8376,347.8755,6721.0
2021-01-11 13:00:00,366.53,366.59,366.35,366.48,9198.0,347.9135,347.9705,347.7426,347.866,9198.0
2021-01-11 13:05:00,366.46,366.55,366.35,366.44,11450.0,347.8471,347.9325,347.7426,347.8281,11450.0
2021-01-11 13:10:00,366.33,366.41,366.18,366.38,19161.0,347.7237,347.7996,347.5813,347.7711,19161.0
2021-01-11 13:15:00,366.37,366.7,366.27,366.55,19956.0,347.7616,348.0749,347.6667,347.9325,19956.0
2021-01-11 13:20:00,366.46,366.46,366.14,366.17,7856.0,347.8471,347.8471,347.5433,347.5718,7856.0
2021-01-11 13:25:00,366.17,366.2,365.54,365.62,25365.0,347.5718,347.6003,346.9738,347.0497,25365.0
2021-01-11 13:30:00,365.58,365.59,365.26,365.29,20831.0,347.0118,347.0212,346.708,346.7365,20831.0
2021-01-11 13:35:00,365.25,365.33,365.04,365.13,24613.0,346.6985,346.7744,346.4992,346.5846,24613.0
2021-01-11 13:40:00,365.09,365.12,364.93,365.12,25060.0,346.5466,346.5751,346.3948,346.5751,25060.0
2021-01-11 13:45:00,365.12,365.19,364.85,365.19,12085.0,346.5751,346.6416,346.3188,346.6416,12085.0
2021-01-11 13:50:00,365.18,365.55,365.18,365.24,10034.0,346.6321,346.9833,346.6321,346.689,10034.0
2021-01-11 13:55:00,365.26,365.31,365.04,365.19,7519.0,346.708,346.7555,346.4992,346.6416,7519.0
2021-01-11 14:00:00,365.15,365.16,364.9,365.16,12649.0,346.6036,346.6131,346.3663,346.6131,12649.0
2021-01-11 14:05:00,365.12,365.29,365.01,365.29,9918.0,346.5751,346.7365,346.4707,346.7365,9918.0
2021-01-11 14:10:00,365.3,365.3,365.05,365.16,9725.0,346.746,346.746,346.5087,346.6131,9725.0
2021-01-11 14:15:00,365.1,365.17,364.91,365.01,38724.0,346.5561,346.6226,346.3758,346.4707,38724.0
2021-01-11 14:20:00,365.05,365.12,364.66,364.7,24245.0,346.5087,346.5751,346.1385,346.1764,24245.0
2021-01-11 14:25:00,364.75,364.75,364.24,364.37,43467.0,346.2239,346.2239,345.7398,345.8632,43467.0
2021-01-11 14:30:00,364.45,364.53,364.08,364.13,19318.0,345.9391,346.0151,345.5879,345.6354,19318.0
2021-01-11 14:35:00,364.09,364.23,363.91,364.11,17746.0,345.5974,345.7303,345.4266,345.6164,17746.0
2021-01-11 14:40:00,364.07,364.54,363.86,364.23,57302.0,345.5784,346.0246,345.3791,345.7303,57302.0
2021-01-11 14:45:00,364.16,364.94,364.0,364.87,24048.0,345.6639,346.4043,345.512,346.3378,24048.0
2021-01-11 14:50:00,364.92,364.92,364.55,364.6,12238.0,346.3853,346.3853,346.0341,346.0815,12238.0
2021-01-11 14:55:00,364.64,365.03,364.61,365.02,16057.0,346.1195,346.4897,346.091,346.4802,16057.0
2021-01-11 15:00:00,365.03,365.03,364.76,364.95,11949.0,346.4897,346.4897,346.2334,346.4138,11949.0
2021-01-11 15:05:00,364.99,365.07,364.55,364.55,11394.0,346.4517,346.5277,346.0341,346.0341,11394.0
2021-01-11 15:10:00,364.55,364.63,364.25,364.29,10140.0,346.0341,346.11,345.7493,345.7873,10140.0
2021-01-11 15:15:00,364.37,364.49,364.2,364.31,12976.0,345.8632,345.9771,345.7018,345.8063,12976.0
2021-01-11 15:20:00,364.29,364.32,364.08,364.29,7376.0,345.7873,345.8157,345.5879,345.7873,7376.0
2021-01-11 15:25:00,364.34,364.55,364.04,364.05,19435.0,345.8347,346.0341,345.55,345.5595,19435.0
2021-01-11 15:30:00,364.06,364.67,363.96,364.28,24721.0,345.569,346.148,345.474,345.7778,24721.0
2021-01-11 15:35:00,364.24,364.32,363.94,363.95,18905.0,345.7398,345.8157,345.455,345.4645,18905.0
2021-01-11 15:40:00,363.95,364.49,363.89,364.49,15557.0,345.4645,345.9771,345.4076,345.9771,15557.0
2021-01-11 15:45:00,364.49,364.98,364.36,364.64,23735.0,345.9771,346.4422,345.8537,346.1195,23735.0
2021-01-11 15:50:00,364.64,364.78,364.23,364.32,44037.0,346.1195,346.2524,345.7303,345.8157,44037.0
2021-01-11 15:55:00,364.32,364.33,363.88,364.02,88913.0,345.8157,345.8252,345.3981,345.531,88913.0
2021-01-12 09:30:00,363.99,364.26,361.69,361.92,85021.0,345.5025,345.7588,343.3193,343.5376,85021.0
2021-01-12 09:35:00,361.82,362.49,361.02,361.19,30926.0,343.4427,344.0787,342.6834,342.8447,30926.0
2021-01-12 09:40:00,361.27,362.07,360.87,361.75,55736.0,342.9207,343.68,342.541,343.3763,55736.0
2021-01-12 09:45:00,361.7,361.74,360.39,360.69,37826.0,343.3288,343.3668,342.0854,342.3701,37826.0
2021-01-12 09:50:00,360.69,361.59,360.47,361.28,24755.0,342.3701,343.2244,342.1613,342.9302,24755.0
2021-01-12 09:55:00,361.33,361.34,360.55,360.79,20494.0,342.9776,342.9871,342.2372,342.465,20494.0
2021-01-12 10:00:00,360.72,361.08,360.39,360.97,17993.0,342.3986,342.7403,342.0854,342.6359,17993.0
2021-01-12 10:05:00,360.88,361.32,360.36,361.2,22002.0,342.5505,342.9681,342.0569,342.8542,22002.0
2021-01-12 10:10:00,361.25,361.45,360.42,360.56,16547.0,342.9017,343.0915,342.1138,342.2467,16547.0
2021-01-12 10:15:00,360.56,361.67,360.25,361.67,16842.0,342.2467,343.3003,341.9525,343.3003,16842.0
2021-01-12 10:20:00,361.7,362.9,361.69,362.63,43665.0,343.3288,344.4679,343.3193,344.2116,43665.0
2021-01-12 10:25:00,362.64,363.67,362.63,362.71,33730.0,344.2211,345.1988,344.2116,344.2875,33730.0
2021-01-12 10:30:00,362.66,362.96,362.57,362.76,13437.0,344.2401,344.5248,344.1546,344.335,13437.0
2021-01-12 10:35:00,362.78,363.39,362.78,363.37,12580.0,344.354,344.933,344.354,344.914,12580.0
2021-01-12 10:40:00,363.38,363.62,363.15,363.3,11814.0,344.9235,345.1513,344.7052,344.8476,11814.0
2021-01-12 10:45:00,363.34,363.35,362.82,362.89,11390.0,344.8855,344.895,344.3919,344.4584,11390.0
2021-01-12 10:50:00,362.9,362.9,362.3,362.72,10826.0,344.4679,344.4679,343.8983,344.297,10826.0
2021-01-12 10:55:00,362.59,362.59,362.0,362.11,9840.0,344.1736,344.1736,343.6136,343.718,9840.0
2021-01-12 11:00:00,362.04,362.7,361.8,362.42,9209.0,343.6516,344.278,343.4237,344.0123,9209.0
2021-01-12 11:05:00,362.42,362.92,362.4,362.91,10577.0,344.0123,344.4869,343.9933,344.4774,10577.0
2021-01-12 11:10:00,362.92,363.08,362.7,362.75,8382.0,344.4869,344.6387,344.278,344.3255,8382.0
2021-01-12 11:15:00,362.88,363.09,362.72,362.72,9290.0,344.4489,344.6482,344.297,344.297,9290.0
2021-01-12 11:20:00,362.64,363.12,362.48,362.89,15275.0,344.2211,344.6767,344.0692,344.4584,15275.0
2021-01-12 11:25:00,362.79,362.79,362.31,362.63,11244.0,344.3635,344.3635,343.9078,344.2116,11244.0
2021-01-12 11:30:00,362.65,362.68,362.19,362.5,7790.0,344.2306,344.259,343.7939,344.0882,7790.0
2021-01-12 11:35:00,362.5,362.78,362.14,362.32,7653.0,344.0882,344.354,343.7465,343.9173,7653.0
2021-01-12 11:40:00,362.03,362.15,361.9,362.08,8529.0,343.6421,343.756,343.5187,343.6895,8529.0
2021-01-12 11:45:00,362.0,362.09,361.77,361.78,6345.0,343.6136,343.699,343.3953,343.4048,6345.0
2021-01-12 11:50:00,361.77,362.19,361.42,362.08,15179.0,343.3953,343.7939,343.063,343.6895,15179.0
2021-01-12 11:55:00,362.14,362.36,362.04,362.12,10365.0,343.7465,343.9553,343.6516,343.7275,10365.0
2021-01-12 12:00:00,362.1,362.42,361.83,361.83,11868.0,343.7085,344.0123,343.4522,343.4522,11868.0
2021-01-12 12:05:00,361.78,361.78,361.0,361.13,13638.0,343.4048,343.4048,342.6644,342.7878,13638.0
2021-01-12 12:10:00,361.13,361.45,361.0,361.22,13521.0,342.7878,343.0915,342.6644,342.8732,13521.0
2021-01-12 12:15:00,361.2,361.81,361.11,361.63,15141.0,342.8542,343.4332,342.7688,343.2624,15141.0
2021-01-12 12:20:00,361.6,361.69,361.35,361.53,7167.0,343.2339,343.3193,342.9966,343.1675,7167.0
2021-01-12 12:25:00,361.58,361.91,361.42,361.91,7563.0,343.2149,343.5282,343.063,343.5282,7563.0
2021-01-12 12:30:00,361.85,361.95,361.64,361.69,7655.0,343.4712,343.5661,343.2719,343.3193,7655.0
2021-01-12 12:35:00,361.63,362.18,361.58,362.18,13929.0,343.2624,343.7844,343.2149,343.7844,13929.0
2021-01-12 12:40:00,362.16,362.53,361.97,362.53,8018.0,343.7655,344.1167,343.5851,344.1167,8018.0
2021-01-12 12:45:00,362.45,362.67,362.3,362.6,11144.0,344.0407,344.2496,343.8983,344.1831,11144.0
2021-01-12 12:50:00,362.61,362.92,362.49,362.89,11522.0,344.1926,344.4869,344.0787,344.4584,11522.0
2021-01-12 12:55:00,362.89,363.5,362.89,363.35,12311.0,344.4584,345.0374,344.4584,344.895,12311.0
2021-01-12 13:00:00,363.39,363.46,363.08,363.16,13238.0,344.933,344.9994,344.6387,344.7147,13238.0
2021-01-12 13:05:00,363.13,363.39,363.03,363.31,13192.0,344.6862,344.933,344.5913,344.857,13192.0
2021-01-12 13:10:00,363.37,363.62,363.23,363.55,14262.0,344.914,345.1513,344.7811,345.0849,14262.0
2021-01-12 13:15:00,363.61,363.66,363.39,363.39,10029.0,345.1418,345.1893,344.933,344.933,10029.0
2021-01-12 13:20:00,363.47,363.66,363.4,363.59,9552.0,345.0089,345.1893,344.9425,345.1228,9552.0
2021-01-12 13:25:00,363.62,364.34,363.62,364.29,15903.0,345.1513,345.8347,345.1513,345.7873,15903.0
2021-01-12 13:30:00,364.25,364.8,364.07,364.62,22642.0,345.7493,346.2714,345.5784,346.1005,22642.0
2021-01-12 13:35:00,364.67,364.84,364.17,364.17,10745.0,346.148,346.3093,345.6734,345.6734,10745.0
2021-01-12 13:40:00,364.2,364.2,363.71,363.74,11371.0,345.7018,345.7018,345.2367,345.2652,11371.0
2021-01-12 13:45:00,363.72,364.06,363.72,363.96,10758.0,345.2462,345.569,345.2462,345.474,10758.0
2021-01-12 13:50:00,363.97,364.02,363.83,363.86,9155.0,345.4835,345.531,345.3506,345.3791,9155.0
2021-01-12 13:55:00,363.88,364.63,363.88,364.48,11427.0,345.3981,346.11,345.3981,345.9676,11427.0
2021-01-12 14:00:00,364.41,365.07,364.4,364.9,30363.0,345.9012,346.5277,345.8917,346.3663,30363.0
2021-01-12 14:05:00,364.92,365.02,364.45,364.46,11435.0,346.3853,346.4802,345.9391,345.9486,11435.0
2021-01-12 14:10:00,364.49,364.55,364.06,364.06,12738.0,345.9771,346.0341,345.569,345.569,12738.0
2021-01-12 14:15:00,364.05,364.16,363.97,364.03,14789.0,345.5595,345.6639,345.4835,345.5405,14789.0
2021-01-12 14:20:00,364.03,364.14,363.82,363.84,12907.0,345.5405,345.6449,345.3411,345.3601,12907.0
2021-01-12 14:25:00,363.84,363.88,363.67,363.67,12622.0,345.3601,345.3981,345.1988,345.1988,12622.0
2021-01-12 14:30:00,363.67,364.17,363.67,364.09,9641.0,345.1988,345.6734,345.1988,345.5974,9641.0
2021-01-12 14:35:00,364.03,364.12,363.78,363.98,8302.0,345.5405,345.6259,345.3032,345.493,8302.0
2021-01-12 14:40:00,364.0,364.0,363.66,363.67,8527.0,345.512,345.512,345.1893,345.1988,8527.0
2021-01-12 14:45:00,363.69,363.72,363.11,363.17,27697.0,345.2177,345.2462,344.6672,344.7242,27697.0
2021-01-12 14:50:00,363.09,363.09,362.7,362.83,9707.0,344.6482,344.6482,344.278,344.4014,9707.0
2021-01-12 14:55:00,362.82,363.45,362.82,363.4,12793.0,344.3919,344.9899,344.3919,344.9425,12793.0
2021-01-12 15:00:00,363.41,363.6,363.33,363.5,10640.0,344.952,345.1323,344.876,345.0374,10640.0
2021-01-12 15:05:00,363.43,363.48,363.08,363.15,15540.0,344.971,345.0184,344.6387,344.7052,15540.0
2021-01-12 15:10:00,363.15,363.5,363.06,363.35,19394.0,344.7052,345.0374,344.6197,344.895,19394.0
2021-01-12 15:15:00,363.37,363.51,363.22,363.25,19891.0,344.914,345.0469,344.7716,344.8001,19891.0
2021-01-12 15:20:00,363.24,363.4,363.16,363.21,15286.0,344.7906,344.9425,344.7147,344.7621,15286.0
2021-01-12 15:25:00,363.25,363.29,363.0,363.09,17511.0,344.8001,344.8381,344.5628,344.6482,17511.0
2021-01-12 15:30:00,363.05,363.19,362.89,362.91,10632.0,344.6103,344.7431,344.4584,344.4774,10632.0
2021-01-12 15:35:00,362.89,363.01,362.64,362.68,14996.0,344.4584,344.5723,344.2211,344.259,14996.0
2021-01-12 15:40:00,362.69,363.67,362.64,363.67,19512.0,344.2685,345.1988,344.2211,345.1988,19512.0
2021-01-12 15:45:00,363.68,364.18,363.65,364.18,22772.0,345.2083,345.6829,345.1798,345.6829,22772.0
2021-01-12 15:50:00,364.17,364.65,363.84,364.65,56324.0,345.6734,346.129,345.3601,346.129,56324.0
2021-01-12 15:55:00,364.56,364.75,364.35,364.49,98350.0,346.0436,346.2239,345.8442,345.9771,98350.0
2021-01-13 09:30:00,364.37,364.64,363.0,363.71,93287.0,345.8632,346.1195,344.5628,345.2367,93287.0
2021-01-13 09:35:00,363.71,364.06,363.6,363.76,18106.0,345.2367,345.569,345.1323,345.2842,18106.0
2021-01-13 09:40:00,363.77,364.29,363.7,364.19,11885.0,345.2937,345.7873,345.2272,345.6924,11885.0
2021-01-13 09:45:00,364.1,364.2,363.6,363.79,11621.0,345.6069,345.7018,345.1323,345.3127,11621.0
2021-01-13 09:50:00,363.71,364.73,363.68,364.7,33701.0,345.2367,346.2049,345.2083,346.1764,33701.0
2021-01-13 09:55:00,364.71,365.86,364.65,365.65,26466.0,346.1859,347.2775,346.129,347.0782,26466.0
2021-01-13 10:00:00,365.6,365.67,364.75,365.52,17665.0,347.0307,347.0972,346.2239,346.9548,17665.0
2021-01-13 10:05:00,365.53,365.76,365.2,365.2,15856.0,346.9643,347.1826,346.6511,346.6511,15856.0
2021-01-13 10:10:00,365.13,365.64,365.13,365.35,8335.0,346.5846,347.0687,346.5846,346.7934,8335.0
2021-01-13 10:15:00,365.38,365.7,364.99,365.6,9557.0,346.8219,347.1257,346.4517,347.0307,9557.0
2021-01-13 10:20:00,365.73,365.95,365.47,365.94,13376.0,347.1541,347.363,346.9073,347.3535,13376.0
2021-01-13 10:25:00,365.88,366.41,365.79,366.26,44719.0,347.2965,347.7996,347.2111,347.6572,44719.0
2021-01-13 10:30:00,366.35,366.9,366.35,366.84,11227.0,347.7426,348.2647,347.7426,348.2078,11227.0
2021-01-13 10:35:00,366.83,367.25,366.57,366.68,18225.0,348.1983,348.5969,347.9515,348.0559,18225.0
2021-01-13 10:40:00,366.63,366.71,366.24,366.47,16429.0,348.0084,348.0844,347.6382,347.8565,16429.0
2021-01-13 10:45:00,366.41,366.91,366.4,366.91,9610.0,347.7996,348.2742,347.7901,348.2742,9610.0
2021-01-13 10:50:00,366.89,366.96,366.66,366.86,14825.0,348.2552,348.3217,348.0369,348.2267,14825.0
2021-01-13 10:55:00,366.92,366.92,366.29,366.32,19278.0,348.2837,348.2837,347.6857,347.7142,19278.0
2021-01-13 11:00:00,366.35,366.79,366.07,366.07,9125.0,347.7426,348.1603,347.4769,347.4769,9125.0
2021-01-13 11:05:00,366.07,366.48,365.84,366.48,12448.0,347.4769,347.866,347.2585,347.866,12448.0
2021-01-13 11:10:00,366.34,366.97,366.29,366.97,15613.0,347.7332,348.3312,347.6857,348.3312,15613.0
2021-01-13 11:15:00,366.91,366.98,366.71,366.79,7691.0,348.2742,348.3406,348.0844,348.1603,7691.0
2021-01-13 11:20:00,366.78,367.0,366.63,366.7,14421.0,348.1508,348.3596,348.0084,348.0749,14421.0
2021-01-13 11:25:00,366.83,367.13,366.67,366.96,9781.0,348.1983,348.483,348.0464,348.3217,9781.0
2021-01-13 11:30:00,367.0,367.15,366.65,366.69,6681.0,348.3596,348.502,348.0274,348.0654,6681.0
2021-01-13 11:35:00,366.66,366.78,366.55,366.75,6462.0,348.0369,348.1508,347.9325,348.1223,6462.0
2021-01-13 11:40:00,366.71,367.16,366.68,366.96,14925.0,348.0844,348.5115,348.0559,348.3217,14925.0
2021-01-13 11:45:00,366.93,367.23,366.9,367.21,9676.0,348.2932,348.5779,348.2647,348.559,9676.0
2021-01-13 11:50:00,367.24,367.36,367.17,367.27,8257.0,348.5874,348.7013,348.521,348.6159,8257.0
2021-01-13 11:55:00,367.23,367.3,367.01,367.08,6979.0,348.5779,348.6444,348.3691,348.4356,6979.0
2021-01-13 12:00:00,367.1,367.44,367.1,367.35,9085.0,348.4545,348.7773,348.4545,348.6919,9085.0
2021-01-13 12:05:00,367.3,367.96,367.3,367.93,25102.0,348.6444,349.2709,348.6444,349.2424,25102.0
2021-01-13 12:10:00,367.96,367.98,367.63,367.91,10014.0,349.2709,349.2899,348.9576,349.2234,10014.0
2021-01-13 12:15:00,367.91,367.98,367.67,367.84,5800.0,349.2234,349.2899,348.9956,349.157,5800.0
2021-01-13 12:20:00,367.84,367.84,367.5,367.72,6817.0,349.157,349.157,348.8342,349.0431,6817.0
2021-01-13 12:25:00,367.7,367.74,367.5,367.58,10037.0,349.0241,349.062,348.8342,348.9102,10037.0
2021-01-13 12:30:00,367.53,367.7,367.47,367.68,10146.0,348.8627,349.0241,348.8058,349.0051,10146.0
2021-01-13 12:35:00,367.66,367.66,367.43,367.66,7882.0,348.9861,348.9861,348.7678,348.9861,7882.0
2021-01-13 12:40:00,367.65,368.49,367.64,368.31,34360.0,348.9766,349.7739,348.9671,349.6031,34360.0
2021-01-13 12:45:00,368.36,368.4,368.12,368.24,15730.0,349.6506,349.6885,349.4227,349.5366,15730.0
2021-01-13 12:50:00,368.29,368.46,368.16,368.38,11424.0,349.5841,349.7455,349.4607,349.6695,11424.0
2021-01-13 12:55:00,368.37,368.44,368.2,368.27,11200.0,349.66,349.7265,349.4987,349.5651,11200.0
2021-01-13 13:00:00,368.21,368.43,368.08,368.43,16173.0,349.5082,349.717,349.3848,349.717,16173.0
2021-01-13 13:05:00,368.4,368.72,368.36,368.7,14016.0,349.6885,349.9923,349.6506,349.9733,14016.0
2021-01-13 13:10:00,368.69,368.69,368.58,368.62,7575.0,349.9638,349.9638,349.8594,349.8973,7575.0
2021-01-13 13:15:00,368.62,368.63,368.29,368.44,15145.0,349.8973,349.9068,349.5841,349.7265,15145.0
2021-01-13 13:20:00,368.45,368.46,368.23,368.36,7799.0,349.736,349.7455,349.5272,349.6506,7799.0
2021-01-13 13:25:00,368.4,368.52,368.06,368.1,11645.0,349.6885,349.8024,349.3658,349.4038,11645.0
2021-01-13 13:30:00,368.13,368.14,367.87,367.91,9024.0,349.4322,349.4417,349.1854,349.2234,9024.0
2021-01-13 13:35:00,367.91,367.95,367.67,367.7,7394.0,349.2234,349.2614,348.9956,349.0241,7394.0
2021-01-13 13:40:00,367.79,367.79,367.31,367.5,9356.0,349.1095,349.1095,348.6539,348.8342,9356.0
2021-01-13 13:45:00,367.41,367.49,367.27,367.49,6390.0,348.7488,348.8247,348.6159,348.8247,6390.0
2021-01-13 13:50:00,367.42,367.49,367.28,367.46,6411.0,348.7583,348.8247,348.6254,348.7963,6411.0
2021-01-13 13:55:00,367.46,367.59,367.36,367.49,11271.0,348.7963,348.9197,348.7013,348.8247,11271.0
2021-01-13 14:00:00,367.4,367.89,367.29,367.84,12922.0,348.7393,349.2044,348.6349,349.157,12922.0
2021-01-13 14:05:00,367.8,367.85,367.6,367.82,5285.0,349.119,349.1665,348.9292,349.138,5285.0
2021-01-13 14:10:00,367.88,367.89,367.52,367.52,4595.0,349.1949,349.2044,348.8532,348.8532,4595.0
2021-01-13 14:15:00,367.54,367.74,367.52,367.61,3111.0,348.8722,349.062,348.8532,348.9386,3111.0
2021-01-13 14:20:00,367.68,367.79,367.55,367.67,2944.0,349.0051,349.1095,348.8817,348.9956,2944.0
2021-01-13 14:25:00,367.73,367.73,367.54,367.73,3625.0,349.0526,349.0526,348.8722,349.0526,3625.0
2021-01-13 14:30:00,367.67,367.73,367.42,367.46,7831.0,348.9956,349.0526,348.7583,348.7963,7831.0
2021-01-13 14:35:00,367.42,367.45,367.17,367.17,10602.0,348.7583,348.7868,348.521,348.521,10602.0
2021-01-13 14:40:00,367.17,367.17,366.54,367.02,11581.0,348.521,348.521,347.923,348.3786,11581.0
2021-01-13 14:45:00,366.99,367.12,366.88,367.04,8709.0,348.3501,348.4735,348.2457,348.3976,8709.0
2021-01-13 14:50:00,367.05,367.33,366.96,367.28,7138.0,348.4071,348.6729,348.3217,348.6254,7138.0
2021-01-13 14:55:00,367.27,367.79,367.16,367.79,9272.0,348.6159,349.1095,348.5115,349.1095,9272.0
2021-01-13 15:00:00,367.78,367.78,367.48,367.64,7695.0,349.1,349.1,348.8152,348.9671,7695.0
2021-01-13 15:05:00,367.67,367.75,367.43,367.65,3573.0,348.9956,349.0715,348.7678,348.9766,3573.0
2021-01-13 15:10:00,367.68,367.95,367.66,367.95,10983.0,349.0051,349.2614,348.9861,349.2614,10983.0
2021-01-13 15:15:00,367.99,368.0,367.84,367.84,9851.0,349.2993,349.3088,349.157,349.157,9851.0
2021-01-13 15:20:00,367.79,367.84,367.42,367.84,7013.0,349.1095,349.157,348.7583,349.157,7013.0
2021-01-13 15:25:00,367.87,367.96,367.76,367.94,9464.0,349.1854,349.2709,349.081,349.2519,9464.0
2021-01-13 15:30:00,367.89,368.14,367.66,368.1,15200.0,349.2044,349.4417,348.9861,349.4038,15200.0
2021-01-13 15:35:00,368.1,368.2,368.0,368.19,11047.0,349.4038,349.4987,349.3088,349.4892,11047.0
2021-01-13 15:40:00,368.19,368.67,368.19,368.67,17242.0,349.4892,349.9448,349.4892,349.9448,17242.0
2021-01-13 15:45:00,368.68,368.74,368.19,368.19,34197.0,349.9543,350.0113,349.4892,349.4892,34197.0
2021-01-13 15:50:00,368.22,368.27,367.0,367.02,35748.0,349.5177,349.5651,348.3596,348.3786,35748.0
2021-01-13 15:55:00,367.05,367.19,366.63,366.95,56277.0,348.4071,348.54,348.0084,348.3122,56277.0
2021-01-14 09:30:00,366.0,366.37,364.24,366.2,66281.0,347.4104,347.7616,345.7398,347.6003,66281.0
2021-01-14 09:35:00,366.22,366.5,364.92,365.13,21084.0,347.6192,347.885,346.3853,346.5846,21084.0
2021-01-14 09:40:00,365.08,365.64,364.62,365.08,18035.0,346.5371,347.0687,346.1005,346.5371,18035.0
2021-01-14 09:45:00,365.06,365.34,364.79,365.02,14280.0,346.5182,346.7839,346.2619,346.4802,14280.0
2021-01-14 09:50:00,365.02,365.03,364.58,364.58,11045.0,346.4802,346.4897,346.0625,346.0625,11045.0
2021-01-14 09:55:00,364.58,364.72,364.37,364.4,14087.0,346.0625,346.1954,345.8632,345.8917,14087.0
2021-01-14 10:00:00,364.43,364.56,364.24,364.33,30573.0,345.9202,346.0436,345.7398,345.8252,30573.0
2021-01-14 10:05:00,364.38,364.44,363.84,364.08,20729.0,345.8727,345.9297,345.3601,345.5879,20729.0
2021-01-14 10:10:00,364.12,364.16,363.03,363.12,30267.0,345.6259,345.6639,344.5913,344.6767,30267.0
2021-01-14 10:15:00,363.09,363.13,362.5,363.02,43085.0,344.6482,344.6862,344.0882,344.5818,43085.0
2021-01-14 10:20:00,362.99,363.43,362.87,363.26,29506.0,344.5533,344.971,344.4394,344.8096,29506.0
2021-01-14 10:25:00,363.3,363.3,362.73,362.96,24124.0,344.8476,344.8476,344.3065,344.5248,24124.0
2021-01-14 10:30:00,363.08,363.08,362.72,363.02,14785.0,344.6387,344.6387,344.297,344.5818,14785.0
2021-01-14 10:35:00,363.05,363.41,362.85,363.41,24892.0,344.6103,344.952,344.4204,344.952,24892.0
2021-01-14 10:40:00,363.32,363.92,363.24,363.79,25825.0,344.8665,345.4361,344.7906,345.3127,25825.0
2021-01-14 10:45:00,363.81,364.03,363.67,363.7,16101.0,345.3317,345.5405,345.1988,345.2272,16101.0
2021-01-14 10:50:00,363.75,363.8,363.45,363.64,11011.0,345.2747,345.3222,344.9899,345.1703,11011.0
2021-01-14 10:55:00,363.62,363.66,363.28,363.28,7258.0,345.1513,345.1893,344.8286,344.8286,7258.0
2021-01-14 11:00:00,363.25,363.48,363.13,363.29,13839.0,344.8001,345.0184,344.6862,344.8381,13839.0
2021-01-14 11:05:00,363.29,363.34,363.03,363.23,9507.0,344.8381,344.8855,344.5913,344.7811,9507.0
2021-01-14 11:10:00,363.24,363.42,363.02,363.13,18707.0,344.7906,344.9615,344.5818,344.6862,18707.0
2021-01-14 11:15:00,363.11,363.23,362.8,362.85,12171.0,344.6672,344.7811,344.373,344.4204,12171.0
2021-01-14 11:20:00,362.82,362.99,362.56,362.65,15693.0,344.3919,344.5533,344.1451,344.2306,15693.0
2021-01-14 11:25:00,362.64,362.85,362.43,362.67,19367.0,344.2211,344.4204,344.0217,344.2496,19367.0
2021-01-14 11:30:00,362.59,362.69,362.24,362.26,24184.0,344.1736,344.2685,343.8414,343.8604,24184.0
2021-01-14 11:35:00,362.22,362.57,362.14,362.45,9586.0,343.8224,344.1546,343.7465,344.0407,9586.0
2021-01-14 11:40:00,362.4,362.71,362.39,362.6,19928.0,343.9933,344.2875,343.9838,344.1831,19928.0
2021-01-14 11:45:00,362.57,363.15,362.57,362.9,27963.0,344.1546,344.7052,344.1546,344.4679,27963.0
2021-01-14 11:50:00,362.95,362.95,362.65,362.66,11856.0,344.5153,344.5153,344.2306,344.2401,11856.0
2021-01-14 11:55:00,362.66,362.78,362.4,362.64,12522.0,344.2401,344.354,343.9933,344.2211,12522.0
2021-01-14 12:00:00,362.65,362.65,362.4,362.52,11307.0,344.2306,344.2306,343.9933,344.1072,11307.0
2021-01-14 12:05:00,362.53,363.24,362.43,363.06,19373.0,344.1167,344.7906,344.0217,344.6197,19373.0
2021-01-14 12:10:00,363.0,363.03,362.71,362.84,10638.0,344.5628,344.5913,344.2875,344.4109,10638.0
2021-01-14 12:15:00,362.91,363.15,362.81,363.0,6477.0,344.4774,344.7052,344.3824,344.5628,6477.0
2021-01-14 12:20:00,363.04,363.12,362.91,362.91,4700.0,344.6008,344.6767,344.4774,344.4774,4700.0
2021-01-14 12:25:00,362.95,363.11,362.88,362.99,9450.0,344.5153,344.6672,344.4489,344.5533,9450.0
2021-01-14 12:30:00,363.0,363.05,362.87,362.94,5034.0,344.5628,344.6103,344.4394,344.5058,5034.0
2021-01-14 12:35:00,362.9,362.99,362.62,362.62,4442.0,344.4679,344.5533,344.2021,344.2021,4442.0
2021-01-14 12:40:00,362.58,362.66,362.2,362.63,14036.0,344.1641,344.2401,343.8034,344.2116,14036.0
2021-01-14 12:45:00,362.66,362.66,362.36,362.59,13547.0,344.2401,344.2401,343.9553,344.1736,13547.0
2021-01-14 12:50:00,362.59,362.6,362.26,362.39,10344.0,344.1736,344.1831,343.8604,343.9838,10344.0
2021-01-14 12:55:00,362.44,362.53,362.03,362.07,15054.0,344.0312,344.1167,343.6421,343.68,15054.0
2021-01-14 13:00:00,362.08,362.36,362.07,362.18,12977.0,343.6895,343.9553,343.68,343.7844,12977.0
2021-01-14 13:05:00,362.22,362.56,362.18,362.49,10015.0,343.8224,344.1451,343.7844,344.0787,10015.0
2021-01-14 13:10:00,362.56,362.68,362.45,362.48,7573.0,344.1451,344.259,344.0407,344.0692,7573.0
2021-01-14 13:15:00,362.45,362.45,362.08,362.11,12818.0,344.0407,344.0407,343.6895,343.718,12818.0
2021-01-14 13:20:00,362.1,362.11,361.89,362.04,26607.0,343.7085,343.718,343.5092,343.6516,26607.0
2021-01-14 13:25:00,362.05,362.15,361.93,361.98,10068.0,343.661,343.756,343.5471,343.5946,10068.0
2021-01-14 13:30:00,361.96,362.02,361.77,361.88,12073.0,343.5756,343.6326,343.3953,343.4997,12073.0
2021-01-14 13:35:00,361.86,362.28,361.84,362.24,14654.0,343.4807,343.8794,343.4617,343.8414,14654.0
2021-01-14 13:40:00,362.24,362.54,362.23,362.26,18837.0,343.8414,344.1262,343.8319,343.8604,18837.0
2021-01-14 13:45:00,362.25,362.39,361.94,362.11,27687.0,343.8509,343.9838,343.5566,343.718,27687.0
2021-01-14 13:50:00,362.1,362.1,361.72,361.8,18829.0,343.7085,343.7085,343.3478,343.4237,18829.0
2021-01-14 13:55:00,361.79,361.82,361.58,361.64,17696.0,343.4143,343.4427,343.2149,343.2719,17696.0
2021-01-14 14:00:00,361.59,362.12,361.55,361.91,17889.0,343.2244,343.7275,343.1864,343.5282,17889.0
2021-01-14 14:05:00,361.9,362.36,361.9,362.36,15870.0,343.5187,343.9553,343.5187,343.9553,15870.0
2021-01-14 14:10:00,362.4,362.48,362.15,362.15,29895.0,343.9933,344.0692,343.756,343.756,29895.0
2021-01-14 14:15:00,362.2,363.04,362.17,363.0,15827.0,343.8034,344.6008,343.775,344.5628,15827.0
2021-01-14 14:20:00,363.01,363.15,363.0,363.04,10275.0,344.5723,344.7052,344.5628,344.6008,10275.0
2021-01-14 14:25:00,363.04,363.09,362.61,362.72,10159.0,344.6008,344.6482,344.1926,344.297,10159.0
2021-01-14 14:30:00,362.72,362.93,362.56,362.56,11953.0,344.297,344.4963,344.1451,344.1451,11953.0
2021-01-14 14:35:00,362.6,362.61,362.07,362.3,19257.0,344.1831,344.1926,343.68,343.8983,19257.0
2021-01-14 14:40:00,362.33,362.71,362.23,362.53,9430.0,343.9268,344.2875,343.8319,344.1167,9430.0
2021-01-14 14:45:00,362.5,362.52,362.14,362.14,13212.0,344.0882,344.1072,343.7465,343.7465,13212.0
2021-01-14 14:50:00,362.14,362.9,362.1,362.6,19812.0,343.7465,344.4679,343.7085,344.1831,19812.0
2021-01-14 14:55:00,362.69,362.94,362.49,362.88,10907.0,344.2685,344.5058,344.0787,344.4489,10907.0
2021-01-14 15:00:00,362.88,362.93,362.58,362.73,14251.0,344.4489,344.4963,344.1641,344.3065,14251.0
2021-01-14 15:05:00,362.81,362.89,362.71,362.75,9268.0,344.3824,344.4584,344.2875,344.3255,9268.0
2021-01-14 15:10:00,362.8,362.88,362.42,362.53,13649.0,344.373,344.4489,344.0123,344.1167,13649.0
2021-01-14 15:15:00,362.53,362.55,362.01,362.09,16051.0,344.1167,344.1356,343.6231,343.699,16051.0
2021-01-14 15:20:00,362.08,362.67,362.01,362.63,13636.0,343.6895,344.2496,343.6231,344.2116,13636.0
2021-01-14 15:25:00,362.59,362.94,362.4,362.89,18127.0,344.1736,344.5058,343.9933,344.4584,18127.0
2021-01-14 15:30:00,362.87,363.31,362.82,363.01,24099.0,344.4394,344.857,344.3919,344.5723,24099.0
2021-01-14 15:35:00,363.02,363.11,362.87,362.88,17508.0,344.5818,344.6672,344.4394,344.4489,17508.0
2021-01-14 15:40:00,362.9,362.9,362.66,362.8,20517.0,344.4679,344.4679,344.2401,344.373,20517.0
2021-01-14 15:45:00,362.81,362.89,362.4,362.46,24071.0,344.3824,344.4584,343.9933,344.0502,24071.0
2021-01-14 15:50:00,362.48,362.54,362.02,362.09,48354.0,344.0692,344.1262,343.6326,343.699,48354.0
2021-01-14 15:55:00,362.15,362.7,362.05,362.53,74844.0,343.756,344.278,343.661,344.1167,74844.0
2021-01-15 09:30:00,361.05,361.86,360.8,361.49,197461.0,342.7118,343.4807,342.4745,343.1295,197461.0
2021-01-15 09:35:00,361.66,363.5,361.65,363.49,33538.0,343.2909,345.0374,343.2814,345.0279,33538.0
2021-01-15 09:40:00,363.49,363.88,361.85,362.0,25434.0,345.0279,345.3981,343.4712,343.6136,25434.0
2021-01-15 09:45:00,362.0,362.7,361.67,362.64,19782.0,343.6136,344.278,343.3003,344.2211,19782.0
2021-01-15 09:50:00,362.7,363.33,362.7,363.33,36737.0,344.278,344.876,344.278,344.876,36737.0
2021-01-15 09:55:00,363.23,364.28,363.09,364.15,29503.0,344.7811,345.7778,344.6482,345.6544,29503.0
2021-01-15 10:00:00,364.21,364.91,363.43,363.68,31852.0,345.7113,346.3758,344.971,345.2083,31852.0
2021-01-15 10:05:00,363.69,363.69,363.02,363.1,14587.0,345.2177,345.2177,344.5818,344.6577,14587.0
2021-01-15 10:10:00,363.07,363.94,363.07,363.85,19733.0,344.6292,345.455,344.6292,345.3696,19733.0
2021-01-15 10:15:00,363.83,363.89,362.57,363.09,20384.0,345.3506,345.4076,344.1546,344.6482,20384.0
2021-01-15 10:20:00,362.74,362.96,362.3,362.45,12618.0,344.316,344.5248,343.8983,344.0407,12618.0
2021-01-15 10:25:00,362.47,362.74,361.81,362.15,33690.0,344.0597,344.316,343.4332,343.756,33690.0
2021-01-15 10:30:00,362.23,363.38,362.12,363.38,9020.0,343.8319,344.9235,343.7275,344.9235,9020.0
2021-01-15 10:35:00,363.35,363.67,363.17,363.21,26025.0,344.895,345.1988,344.7242,344.7621,26025.0
2021-01-15 10:40:00,363.21,363.58,363.21,363.5,11382.0,344.7621,345.1133,344.7621,345.0374,11382.0
2021-01-15 10:45:00,363.64,363.95,363.45,363.52,14322.0,345.1703,345.4645,344.9899,345.0564,14322.0
2021-01-15 10:50:00,363.56,363.59,363.17,363.27,10741.0,345.0944,345.1228,344.7242,344.8191,10741.0
2021-01-15 10:55:00,363.27,363.27,362.8,363.13,10300.0,344.8191,344.8191,344.373,344.6862,10300.0
2021-01-15 11:00:00,363.07,363.07,361.5,361.5,12454.0,344.6292,344.6292,343.139,343.139,12454.0
2021-01-15 11:05:00,361.57,362.32,361.36,362.32,21324.0,343.2054,343.9173,343.0061,343.9173,21324.0
2021-01-15 11:10:00,362.37,362.7,362.12,362.34,7980.0,343.9648,344.278,343.7275,343.9363,7980.0
2021-01-15 11:15:00,362.38,363.14,362.04,363.14,6926.0,343.9743,344.6957,343.6516,344.6957,6926.0
2021-01-15 11:20:00,363.12,363.28,362.96,363.24,4153.0,344.6767,344.8286,344.5248,344.7906,4153.0
2021-01-15 11:25:00,363.21,363.51,362.99,363.39,7089.0,344.7621,345.0469,344.5533,344.933,7089.0
2021-01-15 11:30:00,363.39,363.4,363.06,363.2,11410.0,344.933,344.9425,344.6197,344.7526,11410.0
2021-01-15 11:35:00,363.31,363.31,362.94,363.07,3321.0,344.857,344.857,344.5058,344.6292,3321.0
2021-01-15 11:40:00,363.31,363.55,363.2,363.43,8289.0,344.857,345.0849,344.7526,344.971,8289.0
2021-01-15 11:45:00,363.5,363.5,363.28,363.31,7977.0,345.0374,345.0374,344.8286,344.857,7977.0
2021-01-15 11:50:00,363.43,363.49,363.12,363.12,8241.0,344.971,345.0279,344.6767,344.6767,8241.0
2021-01-15 11:55:00,363.0,363.25,362.6,363.09,34011.0,344.5628,344.8001,344.1831,344.6482,34011.0
2021-01-15 12:00:00,363.0,363.07,362.7,363.03,5630.0,344.5628,344.6292,344.278,344.5913,5630.0
2021-01-15 12:05:00,363.15,363.15,362.91,362.96,9272.0,344.7052,344.7052,344.4774,344.5248,9272.0
2021-01-15 12:10:00,362.96,363.04,362.72,362.82,5452.0,344.5248,344.6008,344.297,344.3919,5452.0
2021-01-15 12:15:00,362.72,363.02,362.71,362.85,8951.0,344.297,344.5818,344.2875,344.4204,8951.0
2021-01-15 12:20:00,362.94,363.0,362.68,363.0,4805.0,344.5058,344.5628,344.259,344.5628,4805.0
2021-01-15 12:25:00,363.02,363.21,362.82,363.02,2800.0,344.5818,344.7621,344.3919,344.5818,2800.0
2021-01-15 12:30:00,362.98,363.15,362.93,363.0,8837.0,344.5438,344.7052,344.4963,344.5628,8837.0
2021-01-15 12:35:00,363.09,363.25,362.98,363.19,5477.0,344.6482,344.8001,344.5438,344.7431,5477.0
2021-01-15 12:40:00,363.23,363.52,363.22,363.43,7252.0,344.7811,345.0564,344.7716,344.971,7252.0
2021-01-15 12:45:00,363.52,363.53,363.24,363.38,6073.0,345.0564,345.0659,344.7906,344.9235,6073.0
2021-01-15 12:50:00,363.36,363.37,362.98,363.02,4102.0,344.9045,344.914,344.5438,344.5818,4102.0
2021-01-15 12:55:00,363.06,363.06,362.81,362.94,1426.0,344.6197,344.6197,344.3824,344.5058,1426.0
2021-01-15 13:00:00,362.99,362.99,362.68,362.76,4868.0,344.5533,344.5533,344.259,344.335,4868.0
2021-01-15 13:05:00,362.76,362.81,362.55,362.57,8894.0,344.335,344.3824,344.1356,344.1546,8894.0
2021-01-15 13:10:00,362.68,362.96,362.64,362.96,1100.0,344.259,344.5248,344.2211,344.5248,1100.0
2021-01-15 13:15:00,362.96,363.42,362.95,363.27,9077.0,344.5248,344.9615,344.5153,344.8191,9077.0
2021-01-15 13:20:00,363.27,363.31,362.83,363.17,8029.0,344.8191,344.857,344.4014,344.7242,8029.0
2021-01-15 13:25:00,363.17,363.19,362.95,363.0,5150.0,344.7242,344.7431,344.5153,344.5628,5150.0
2021-01-15 13:30:00,363.0,363.0,362.55,362.7,8747.0,344.5628,344.5628,344.1356,344.278,8747.0
2021-01-15 13:35:00,362.7,362.73,362.55,362.7,8345.0,344.278,344.3065,344.1356,344.278,8345.0
2021-01-15 13:40:00,362.76,362.91,362.58,362.91,7040.0,344.335,344.4774,344.1641,344.4774,7040.0
2021-01-15 13:45:00,362.88,362.94,362.63,362.63,4947.0,344.4489,344.5058,344.2116,344.2116,4947.0
2021-01-15 13:50:00,362.64,362.92,362.59,362.86,5896.0,344.2211,344.4869,344.1736,344.4299,5896.0
2021-01-15 13:55:00,362.86,362.92,362.7,362.75,6829.0,344.4299,344.4869,344.278,344.3255,6829.0
2021-01-15 14:00:00,362.76,362.94,362.76,362.88,10160.0,344.335,344.5058,344.335,344.4489,10160.0
2021-01-15 14:05:00,362.85,362.9,362.5,362.52,7703.0,344.4204,344.4679,344.0882,344.1072,7703.0
2021-01-15 14:10:00,362.54,362.68,362.5,362.64,4295.0,344.1262,344.259,344.0882,344.2211,4295.0
2021-01-15 14:15:00,362.77,362.82,362.6,362.77,7375.0,344.3445,344.3919,344.1831,344.3445,7375.0
2021-01-15 14:20:00,362.65,362.75,362.62,362.74,2805.0,344.2306,344.3255,344.2021,344.316,2805.0
2021-01-15 14:25:00,362.75,362.76,362.43,362.5,14124.0,344.3255,344.335,344.0217,344.0882,14124.0
2021-01-15 14:30:00,362.52,362.63,362.47,362.58,6169.0,344.1072,344.2116,344.0597,344.1641,6169.0
2021-01-15 14:35:00,362.6,362.85,362.59,362.82,4608.0,344.1831,344.4204,344.1736,344.3919,4608.0
2021-01-15 14:40:00,362.8,362.93,362.68,362.87,13125.0,344.373,344.4963,344.259,344.4394,13125.0
2021-01-15 14:45:00,362.87,363.01,362.77,362.88,54751.0,344.4394,344.5723,344.3445,344.4489,54751.0
2021-01-15 14:50:00,362.89,362.94,362.75,362.88,4792.0,344.4584,344.5058,344.3255,344.4489,4792.0
2021-01-15 14:55:00,362.88,362.88,362.59,362.64,7327.0,344.4489,344.4489,344.1736,344.2211,7327.0
2021-01-15 15:00:00,362.65,362.74,362.57,362.64,9258.0,344.2306,344.316,344.1546,344.2211,9258.0
2021-01-15 15:05:00,362.59,362.62,362.23,362.32,8175.0,344.1736,344.2021,343.8319,343.9173,8175.0
2021-01-15 15:10:00,362.31,362.98,362.31,362.91,18119.0,343.9078,344.5438,343.9078,344.4774,18119.0
2021-01-15 15:15:00,362.95,363.05,362.7,362.92,9661.0,344.5153,344.6103,344.278,344.4869,9661.0
2021-01-15 15:20:00,362.91,362.96,362.57,362.78,11722.0,344.4774,344.5248,344.1546,344.354,11722.0
2021-01-15 15:25:00,362.76,362.78,362.62,362.67,8632.0,344.335,344.354,344.2021,344.2496,8632.0
2021-01-15 15:30:00,362.65,362.7,362.17,362.25,6941.0,344.2306,344.278,343.775,343.8509,6941.0
2021-01-15 15:35:00,362.26,362.6,362.25,362.5,12805.0,343.8604,344.1831,343.8509,344.0882,12805.0
2021-01-15 15:40:00,362.51,363.01,362.28,362.28,13478.0,344.0977,344.5723,343.8794,343.8794,13478.0
2021-01-15 15:45:00,362.28,362.67,362.27,362.65,14312.0,343.8794,344.2496,343.8699,344.2306,14312.0
2021-01-15 15:50:00,362.69,362.73,361.9,362.48,71256.0,344.2685,344.3065,343.5187,344.0692,71256.0
2021-01-15 15:55:00,362.52,362.67,362.15,362.33,62290.0,344.1072,344.2496,343.756,343.9268,62290.0
2021-01-19 09:30:00,362.36,362.95,358.5,359.04,158170.0,343.9553,344.5153,340.2914,340.8039,158170.0
2021-01-19 09:35:00,358.93,359.19,357.5,357.95,61347.0,340.6995,340.9463,339.3421,339.7693,61347.0
2021-01-19 09:40:00,357.96,357.97,356.25,356.55,79514.0,339.7788,339.7883,338.1556,338.4404,79514.0
2021-01-19 09:45:00,356.42,357.12,355.76,355.95,65782.0,338.317,338.9814,337.6905,337.8709,65782.0
2021-01-19 09:50:00,355.95,356.19,355.15,355.19,58328.0,337.8709,338.0987,337.1115,337.1495,58328.0
2021-01-19 09:55:00,355.25,355.32,354.21,355.15,90098.0,337.2064,337.2729,336.2192,337.1115,90098.0
2021-01-19 10:00:00,355.13,355.73,354.33,354.76,39552.0,337.0925,337.662,336.3332,336.7413,39552.0
2021-01-19 10:05:00,354.67,355.15,354.33,354.91,41633.0,336.6559,337.1115,336.3332,336.8837,41633.0
2021-01-19 10:10:00,354.97,355.9,354.59,355.64,35701.0,336.9406,337.8234,336.5799,337.5766,35701.0
2021-01-19 10:15:00,355.57,355.77,354.94,355.01,28505.0,337.5102,337.7,336.9122,336.9786,28505.0
2021-01-19 10:20:00,355.04,355.42,354.7,355.0,22825.0,337.0071,337.3678,336.6844,336.9691,22825.0
2021-01-19 10:25:00,354.95,355.68,354.72,355.56,16816.0,336.9217,337.6146,336.7033,337.5007,16816.0
2021-01-19 10:30:00,355.57,355.83,355.07,355.28,14823.0,337.5102,337.757,337.0356,337.2349,14823.0
2021-01-19 10:35:00,355.23,355.26,354.91,355.09,26736.0,337.1874,337.2159,336.8837,337.0546,26736.0
2021-01-19 10:40:00,355.03,355.2,354.76,355.06,35975.0,336.9976,337.159,336.7413,337.0261,35975.0
2021-01-19 10:45:00,355.03,355.31,354.94,354.98,39301.0,336.9976,337.2634,336.9122,336.9501,39301.0
2021-01-19 10:50:00,354.98,355.09,354.8,354.8,27766.0,336.9501,337.0546,336.7793,336.7793,27766.0
2021-01-19 10:55:00,354.8,354.99,354.44,354.46,51728.0,336.7793,336.9596,336.4376,336.4566,51728.0
2021-01-19 11:00:00,354.45,355.66,354.38,355.66,31720.0,336.4471,337.5956,336.3806,337.5956,31720.0
2021-01-19 11:05:00,355.64,355.76,354.92,354.92,23047.0,337.5766,337.6905,336.8932,336.8932,23047.0
2021-01-19 11:10:00,354.85,354.85,354.3,354.3,53854.0,336.8267,336.8267,336.3047,336.3047,53854.0
2021-01-19 11:15:00,354.26,354.3,353.2,353.94,53126.0,336.2667,336.3047,335.2605,335.963,53126.0
2021-01-19 11:20:00,353.89,353.96,352.89,353.1,50368.0,335.9155,335.9819,334.9663,335.1656,50368.0
2021-01-19 11:25:00,353.1,353.34,352.44,353.27,38815.0,335.1656,335.3934,334.5391,335.327,38815.0
2021-01-19 11:30:00,353.21,353.83,353.18,353.45,34241.0,335.27,335.8585,335.2416,335.4978,34241.0
2021-01-19 11:35:00,353.42,353.46,352.86,353.17,24557.0,335.4694,335.5073,334.9378,335.2321,24557.0
2021-01-19 11:40:00,353.23,353.37,352.82,353.1,24354.0,335.289,335.4219,334.8998,335.1656,24354.0
2021-01-19 11:45:00,353.15,353.41,353.01,353.05,27903.0,335.2131,335.4599,335.0802,335.1182,27903.0
2021-01-19 11:50:00,353.02,353.61,353.01,353.42,22613.0,335.0897,335.6497,335.0802,335.4694,22613.0
2021-01-19 11:55:00,353.39,353.5,353.0,353.36,22264.0,335.4409,335.5453,335.0707,335.4124,22264.0
2021-01-19 12:00:00,353.31,353.85,353.02,353.78,27669.0,335.365,335.8775,335.0897,335.8111,27669.0
2021-01-19 12:05:00,353.69,354.2,353.55,353.98,26354.0,335.7257,336.2098,335.5928,336.0009,26354.0
2021-01-19 12:10:00,354.03,354.13,353.41,353.89,20677.0,336.0484,336.1433,335.4599,335.9155,20677.0
2021-01-19 12:15:00,353.89,354.03,353.31,353.62,32001.0,335.9155,336.0484,335.365,335.6592,32001.0
2021-01-19 12:20:00,353.64,354.13,353.55,354.0,23943.0,335.6782,336.1433,335.5928,336.0199,23943.0
2021-01-19 12:25:00,354.0,354.06,353.58,353.69,17823.0,336.0199,336.0769,335.6212,335.7257,17823.0
2021-01-19 12:30:00,353.75,353.78,353.5,353.75,13052.0,335.7826,335.8111,335.5453,335.7826,13052.0
2021-01-19 12:35:00,353.8,354.11,353.72,353.84,21949.0,335.8301,336.1243,335.7541,335.868,21949.0
2021-01-19 12:40:00,353.78,354.16,353.72,354.12,36791.0,335.8111,336.1718,335.7541,336.1338,36791.0
2021-01-19 12:45:00,354.14,354.33,354.05,354.27,10331.0,336.1528,336.3332,336.0674,336.2762,10331.0
2021-01-19 12:50:00,354.2,354.53,354.19,354.48,11037.0,336.2098,336.523,336.2003,336.4755,11037.0
2021-01-19 12:55:00,354.45,354.53,354.29,354.43,11105.0,336.4471,336.523,336.2952,336.4281,11105.0
2021-01-19 13:00:00,354.43,354.45,353.95,354.21,11861.0,336.4281,336.4471,335.9725,336.2192,11861.0
2021-01-19 13:05:00,354.3,354.35,353.97,354.1,11036.0,336.3047,336.3521,335.9914,336.1148,11036.0
2021-01-19 13:10:00,354.08,354.43,353.99,354.33,16358.0,336.0959,336.4281,336.0104,336.3332,16358.0
2021-01-19 13:15:00,354.27,354.27,353.88,353.88,14423.0,336.2762,336.2762,335.906,335.906,14423.0
2021-01-19 13:20:00,353.9,354.02,353.83,353.93,10983.0,335.925,336.0389,335.8585,335.9535,10983.0
2021-01-19 13:25:00,353.97,354.18,353.8,353.8,22576.0,335.9914,336.1908,335.8301,335.8301,22576.0
2021-01-19 13:30:00,353.84,354.0,353.54,353.7,22186.0,335.868,336.0199,335.5833,335.7352,22186.0
2021-01-19 13:35:00,353.71,354.17,353.64,353.93,33014.0,335.7446,336.1813,335.6782,335.9535,33014.0
2021-01-19 13:40:00,353.9,354.2,353.8,354.17,17644.0,335.925,336.2098,335.8301,336.1813,17644.0
2021-01-19 13:45:00,354.18,354.2,353.97,354.14,17076.0,336.1908,336.2098,335.9914,336.1528,17076.0
2021-01-19 13:50:00,354.09,354.19,353.86,354.08,31112.0,336.1053,336.2003,335.887,336.0959,31112.0
2021-01-19 13:55:00,354.1,354.13,353.9,354.05,16736.0,336.1148,336.1433,335.925,336.0674,16736.0
2021-01-19 14:00:00,354.0,354.09,353.73,354.0,23452.0,336.0199,336.1053,335.7636,336.0199,23452.0
2021-01-19 14:05:00,353.99,354.97,353.9,354.86,30895.0,336.0104,336.9406,335.925,336.8362,30895.0
2021-01-19 14:10:00,354.9,354.96,354.42,354.49,36775.0,336.8742,336.9312,336.4186,336.485,36775.0
2021-01-19 14:15:00,354.4,354.48,353.81,353.81,16243.0,336.3996,336.4755,335.8396,335.8396,16243.0
2021-01-19 14:20:00,353.89,353.98,353.69,353.95,20323.0,335.9155,336.0009,335.7257,335.9725,20323.0
2021-01-19 14:25:00,353.98,354.08,353.64,353.88,23885.0,336.0009,336.0959,335.6782,335.906,23885.0
2021-01-19 14:30:00,353.85,353.85,353.28,353.55,32876.0,335.8775,335.8775,335.3365,335.5928,32876.0
2021-01-19 14:35:00,353.57,353.88,353.48,353.8,11308.0,335.6118,335.906,335.5263,335.8301,11308.0
2021-01-19 14:40:00,353.8,353.98,353.56,353.69,25084.0,335.8301,336.0009,335.6023,335.7257,25084.0
2021-01-19 14:45:00,353.69,354.17,353.68,354.1,10940.0,335.7257,336.1813,335.7162,336.1148,10940.0
2021-01-19 14:50:00,354.13,354.37,354.08,354.32,13806.0,336.1433,336.3711,336.0959,336.3237,13806.0
2021-01-19 14:55:00,354.32,354.34,353.7,353.71,16449.0,336.3237,336.3426,335.7352,335.7446,16449.0
2021-01-19 15:00:00,353.68,354.3,353.67,354.28,18323.0,335.7162,336.3047,335.7067,336.2857,18323.0
2021-01-19 15:05:00,354.29,354.35,354.13,354.2,23190.0,336.2952,336.3521,336.1433,336.2098,23190.0
2021-01-19 15:10:00,354.22,354.73,354.21,354.33,22854.0,336.2287,336.7128,336.2192,336.3332,22854.0
2021-01-19 15:15:00,354.35,354.5,354.14,354.5,12135.0,336.3521,336.4945,336.1528,336.4945,12135.0
2021-01-19 15:20:00,354.5,354.54,354.24,354.3,18952.0,336.4945,336.5325,336.2477,336.3047,18952.0
2021-01-19 15:25:00,354.28,354.32,353.94,354.05,23410.0,336.2857,336.3237,335.963,336.0674,23410.0
2021-01-19 15:30:00,354.09,354.25,353.98,354.19,34671.0,336.1053,336.2572,336.0009,336.2003,34671.0
2021-01-19 15:35:00,354.13,354.25,354.02,354.09,30793.0,336.1433,336.2572,336.0389,336.1053,30793.0
2021-01-19 15:40:00,354.11,354.69,354.05,354.61,46320.0,336.1243,336.6749,336.0674,336.5989,46320.0
2021-01-19 15:45:00,354.66,354.8,354.35,354.4,52634.0,336.6464,336.7793,336.3521,336.3996,52634.0
2021-01-19 15:50:00,354.39,354.73,354.12,354.53,58926.0,336.3901,336.7128,336.1338,336.523,58926.0
2021-01-19 15:55:00,354.53,354.55,354.21,354.47,103461.0,336.523,336.542,336.2192,336.466,103461.0
2021-01-20 09:30:00,354.73,355.48,353.41,354.43,90322.0,336.7128,337.4247,335.4599,336.4281,90322.0
2021-01-20 09:35:00,354.29,355.48,354.1,355.21,38295.0,336.2952,337.4247,336.1148,337.1685,38295.0
2021-01-20 09:40:00,355.32,355.94,354.94,355.44,29060.0,337.2729,337.8614,336.9122,337.3868,29060.0
2021-01-20 09:45:00,355.43,356.02,355.29,355.53,34586.0,337.3773,337.9373,337.2444,337.4722,34586.0
2021-01-20 09:50:00,355.56,356.0,355.22,355.59,40758.0,337.5007,337.9183,337.1779,337.5292,40758.0
2021-01-20 09:55:00,355.56,355.57,354.98,355.23,16078.0,337.5007,337.5102,336.9501,337.1874,16078.0
2021-01-20 10:00:00,355.19,355.6,355.18,355.54,22508.0,337.1495,337.5386,337.14,337.4817,22508.0
2021-01-20 10:05:00,355.49,355.8,355.25,355.65,37040.0,337.4342,337.7285,337.2064,337.5861,37040.0
2021-01-20 10:10:00,355.64,356.74,355.59,356.54,46687.0,337.5766,338.6207,337.5292,338.4309,46687.0
2021-01-20 10:15:00,356.58,357.0,356.38,356.92,30901.0,338.4689,338.8675,338.279,338.7916,30901.0
2021-01-20 10:20:00,356.92,357.88,356.75,357.83,27762.0,338.7916,339.7028,338.6302,339.6554,27762.0
2021-01-20 10:25:00,357.9,358.32,357.73,357.8,29055.0,339.7218,340.1205,339.5605,339.6269,29055.0
2021-01-20 10:30:00,357.74,358.45,357.57,358.45,18725.0,339.57,340.2439,339.4086,340.2439,18725.0
2021-01-20 10:35:00,358.48,358.84,358.43,358.44,23270.0,340.2724,340.6141,340.2249,340.2344,23270.0
2021-01-20 10:40:00,358.44,358.79,358.02,358.79,18414.0,340.2344,340.5666,339.8357,340.5666,18414.0
2021-01-20 10:45:00,358.82,359.71,358.73,359.71,36073.0,340.5951,341.4399,340.5097,341.4399,36073.0
2021-01-20 10:50:00,359.77,359.88,359.29,359.34,29233.0,341.4968,341.6013,341.0412,341.0887,29233.0
2021-01-20 10:55:00,359.35,359.8,359.24,359.62,21170.0,341.0982,341.5253,340.9938,341.3545,21170.0
2021-01-20 11:00:00,359.58,359.58,358.43,358.9,17428.0,341.3165,341.3165,340.2249,340.671,17428.0
2021-01-20 11:05:00,358.89,359.17,358.89,359.02,14828.0,340.6615,340.9273,340.6615,340.7849,14828.0
2021-01-20 11:10:00,358.99,359.32,358.96,359.26,12183.0,340.7565,341.0697,340.728,341.0128,12183.0
2021-01-20 11:15:00,359.3,359.74,359.13,359.54,13020.0,341.0507,341.4684,340.8894,341.2785,13020.0
2021-01-20 11:20:00,359.5,359.5,358.52,358.54,17265.0,341.2406,341.2406,340.3103,340.3293,17265.0
2021-01-20 11:25:00,358.5,358.98,358.49,358.84,12887.0,340.2914,340.747,340.2819,340.6141,12887.0
2021-01-20 11:30:00,358.81,359.17,358.66,359.12,15495.0,340.5856,340.9273,340.4432,340.8799,15495.0
2021-01-20 11:35:00,359.12,359.14,358.76,359.11,9896.0,340.8799,340.8988,340.5381,340.8704,9896.0
2021-01-20 11:40:00,359.09,359.5,359.08,359.36,6775.0,340.8514,341.2406,340.8419,341.1077,6775.0
2021-01-20 11:45:00,359.33,359.69,359.33,359.63,5563.0,341.0792,341.4209,341.0792,341.364,5563.0
2021-01-20 11:50:00,359.67,359.86,359.29,359.29,19080.0,341.4019,341.5823,341.0412,341.0412,19080.0
2021-01-20 11:55:00,359.37,359.37,358.92,359.29,20361.0,341.1172,341.1172,340.69,341.0412,20361.0
2021-01-20 12:00:00,359.32,359.79,359.32,359.77,7771.0,341.0697,341.5158,341.0697,341.4968,7771.0
2021-01-20 12:05:00,359.77,359.95,359.56,359.62,12771.0,341.4968,341.6677,341.2975,341.3545,12771.0
2021-01-20 12:10:00,359.65,359.69,359.29,359.29,8460.0,341.3829,341.4209,341.0412,341.0412,8460.0
2021-01-20 12:15:00,359.26,359.63,359.26,359.6,11020.0,341.0128,341.364,341.0128,341.3355,11020.0
2021-01-20 12:20:00,359.6,359.98,359.43,359.98,16873.0,341.3355,341.6962,341.1741,341.6962,16873.0
2021-01-20 12:25:00,360.0,360.64,360.0,360.39,27877.0,341.7152,342.3227,341.7152,342.0854,27877.0
2021-01-20 12:30:00,360.37,360.43,360.2,360.29,7848.0,342.0664,342.1233,341.905,341.9904,7848.0
2021-01-20 12:35:00,360.25,360.26,359.9,360.16,9146.0,341.9525,341.962,341.6202,341.867,9146.0
2021-01-20 12:40:00,360.21,360.51,360.13,360.44,10318.0,341.9145,342.1993,341.8386,342.1328,10318.0
2021-01-20 12:45:00,360.42,360.42,359.71,359.76,10099.0,342.1138,342.1138,341.4399,341.4874,10099.0
2021-01-20 12:50:00,359.75,359.85,359.46,359.78,9474.0,341.4779,341.5728,341.2026,341.5063,9474.0
2021-01-20 12:55:00,359.86,359.88,359.72,359.81,6968.0,341.5823,341.6013,341.4494,341.5348,6968.0
2021-01-20 13:00:00,359.85,360.32,359.81,360.26,15062.0,341.5728,342.0189,341.5348,341.962,15062.0
2021-01-20 13:05:00,360.22,360.35,360.15,360.19,9226.0,341.924,342.0474,341.8575,341.8955,9226.0
2021-01-20 13:10:00,360.18,360.18,359.54,359.82,9306.0,341.886,341.886,341.2785,341.5443,9306.0
2021-01-20 13:15:00,359.85,360.14,359.83,360.13,4400.0,341.5728,341.8481,341.5538,341.8386,4400.0
2021-01-20 13:20:00,360.11,360.33,359.84,359.87,7488.0,341.8196,342.0284,341.5633,341.5918,7488.0
2021-01-20 13:25:00,359.9,360.33,359.85,360.2,7793.0,341.6202,342.0284,341.5728,341.905,7793.0
2021-01-20 13:30:00,360.23,360.54,360.14,360.49,10376.0,341.9335,342.2277,341.8481,342.1803,10376.0
2021-01-20 13:35:00,360.49,360.53,360.39,360.43,9799.0,342.1803,342.2182,342.0854,342.1233,9799.0
2021-01-20 13:40:00,360.41,360.74,360.36,360.57,8976.0,342.1043,342.4176,342.0569,342.2562,8976.0
2021-01-20 13:45:00,360.59,360.77,360.58,360.66,9968.0,342.2752,342.4461,342.2657,342.3416,9968.0
2021-01-20 13:50:00,360.68,360.85,360.25,360.66,13796.0,342.3606,342.522,341.9525,342.3416,13796.0
2021-01-20 13:55:00,360.64,360.87,360.31,360.86,14821.0,342.3227,342.541,342.0094,342.5315,14821.0
2021-01-20 14:00:00,360.87,361.07,360.85,360.99,15166.0,342.541,342.7308,342.522,342.6549,15166.0
2021-01-20 14:05:00,361.01,361.09,360.84,361.02,9283.0,342.6739,342.7498,342.5125,342.6834,9283.0
2021-01-20 14:10:00,360.97,360.99,360.57,360.69,10551.0,342.6359,342.6549,342.2562,342.3701,10551.0
2021-01-20 14:15:00,360.72,360.8,360.56,360.71,8212.0,342.3986,342.4745,342.2467,342.3891,8212.0
2021-01-20 14:20:00,360.68,360.88,360.66,360.88,9995.0,342.3606,342.5505,342.3416,342.5505,9995.0
2021-01-20 14:25:00,360.94,361.24,360.86,360.98,10763.0,342.6074,342.8922,342.5315,342.6454,10763.0
2021-01-20 14:30:00,360.99,360.99,360.62,360.74,9685.0,342.6549,342.6549,342.3037,342.4176,9685.0
2021-01-20 14:35:00,360.72,360.93,360.6,360.86,6309.0,342.3986,342.5979,342.2847,342.5315,6309.0
2021-01-20 14:40:00,360.79,360.94,360.75,360.88,8928.0,342.465,342.6074,342.4271,342.5505,8928.0
2021-01-20 14:45:00,360.93,361.21,360.93,361.19,13412.0,342.5979,342.8637,342.5979,342.8447,13412.0
2021-01-20 14:50:00,361.21,361.31,361.04,361.09,13551.0,342.8637,342.9586,342.7023,342.7498,13551.0
2021-01-20 14:55:00,361.05,361.4,361.0,361.26,29435.0,342.7118,343.0441,342.6644,342.9112,29435.0
2021-01-20 15:00:00,361.24,361.29,360.93,361.13,10328.0,342.8922,342.9396,342.5979,342.7878,10328.0
2021-01-20 15:05:00,361.12,361.32,361.06,361.32,12591.0,342.7783,342.9681,342.7213,342.9681,12591.0
2021-01-20 15:10:00,361.3,361.3,360.85,360.88,10706.0,342.9491,342.9491,342.522,342.5505,10706.0
2021-01-20 15:15:00,360.94,361.05,360.74,360.74,9256.0,342.6074,342.7118,342.4176,342.4176,9256.0
2021-01-20 15:20:00,360.74,360.92,360.45,360.45,15977.0,342.4176,342.5884,342.1423,342.1423,15977.0
2021-01-20 15:25:00,360.44,360.78,360.44,360.71,14126.0,342.1328,342.4555,342.1328,342.3891,14126.0
2021-01-20 15:30:00,360.64,361.18,360.6,361.15,11328.0,342.3227,342.8352,342.2847,342.8068,11328.0
2021-01-20 15:35:00,361.16,361.22,360.93,361.11,22019.0,342.8162,342.8732,342.5979,342.7688,22019.0
2021-01-20 15:40:00,361.11,361.44,361.04,361.38,26432.0,342.7688,343.082,342.7023,343.0251,26432.0
2021-01-20 15:45:00,361.38,361.9,361.31,361.68,27652.0,343.0251,343.5187,342.9586,343.3098,27652.0
2021-01-20 15:50:00,361.63,361.63,361.1,361.59,38549.0,343.2624,343.2624,342.7593,343.2244,38549.0
2021-01-20 15:55:00,361.6,361.78,361.28,361.28,97867.0,343.2339,343.4048,342.9302,342.9302,97867.0
2021-01-21 09:30:00,360.76,361.5,359.94,360.59,53733.0,342.4366,343.139,341.6582,342.2752,53733.0
2021-01-21 09:35:00,360.78,361.16,360.0,360.68,14682.0,342.4555,342.8162,341.7152,342.3606,14682.0
2021-01-21 09:40:00,360.46,361.57,360.21,361.5,12468.0,342.1518,343.2054,341.9145,343.139,12468.0
2021-01-21 09:45:00,361.44,361.63,360.91,361.54,18066.0,343.082,343.2624,342.5789,343.1769,18066.0
2021-01-21 09:50:00,361.55,361.62,360.97,361.62,17024.0,343.1864,343.2529,342.6359,343.2529,17024.0
2021-01-21 09:55:00,361.61,362.6,361.39,362.47,21864.0,343.2434,344.1831,343.0346,344.0597,21864.0
2021-01-21 10:00:00,362.47,362.7,361.87,362.7,22280.0,344.0597,344.278,343.4902,344.278,22280.0
2021-01-21 10:05:00,362.75,363.1,362.56,362.7,12948.0,344.3255,344.6577,344.1451,344.278,12948.0
2021-01-21 10:10:00,362.76,363.26,362.68,363.1,11550.0,344.335,344.8096,344.259,344.6577,11550.0
2021-01-21 10:15:00,363.05,363.26,362.61,362.85,18716.0,344.6103,344.8096,344.1926,344.4204,18716.0
2021-01-21 10:20:00,362.82,363.45,362.52,363.35,14304.0,344.3919,344.9899,344.1072,344.895,14304.0
2021-01-21 10:25:00,363.36,363.7,363.04,363.63,11224.0,344.9045,345.2272,344.6008,345.1608,11224.0
2021-01-21 10:30:00,363.67,363.99,363.58,363.83,20840.0,345.1988,345.5025,345.1133,345.3506,20840.0
2021-01-21 10:35:00,363.83,363.88,363.32,363.57,18658.0,345.3506,345.3981,344.8665,345.1038,18658.0
2021-01-21 10:40:00,363.67,363.77,363.23,363.27,9859.0,345.1988,345.2937,344.7811,344.8191,9859.0
2021-01-21 10:45:00,363.2,363.2,362.52,362.78,16196.0,344.7526,344.7526,344.1072,344.354,16196.0
2021-01-21 10:50:00,362.77,362.89,362.64,362.88,9341.0,344.3445,344.4584,344.2211,344.4489,9341.0
2021-01-21 10:55:00,362.9,363.58,362.88,363.31,21776.0,344.4679,345.1133,344.4489,344.857,21776.0
2021-01-21 11:00:00,363.28,363.58,363.11,363.38,18365.0,344.8286,345.1133,344.6672,344.9235,18365.0
2021-01-21 11:05:00,363.44,363.79,363.41,363.55,12085.0,344.9804,345.3127,344.952,345.0849,12085.0
2021-01-21 11:10:00,363.58,363.58,363.11,363.24,12918.0,345.1133,345.1133,344.6672,344.7906,12918.0
2021-01-21 11:15:00,363.22,363.31,362.99,363.31,6258.0,344.7716,344.857,344.5533,344.857,6258.0
2021-01-21 11:20:00,363.27,363.39,362.91,363.08,8358.0,344.8191,344.933,344.4774,344.6387,8358.0
2021-01-21 11:25:00,363.04,363.06,362.32,362.32,13053.0,344.6008,344.6197,343.9173,343.9173,13053.0
2021-01-21 11:30:00,362.34,362.71,362.3,362.61,9808.0,343.9363,344.2875,343.8983,344.1926,9808.0
2021-01-21 11:35:00,362.52,362.69,362.31,362.55,6354.0,344.1072,344.2685,343.9078,344.1356,6354.0
2021-01-21 11:40:00,362.53,362.97,362.53,362.86,6471.0,344.1167,344.5343,344.1167,344.4299,6471.0
2021-01-21 11:45:00,362.97,363.49,362.96,363.35,7361.0,344.5343,345.0279,344.5248,344.895,7361.0
2021-01-21 11:50:00,363.33,363.66,363.3,363.56,7806.0,344.876,345.1893,344.8476,345.0944,7806.0
2021-01-21 11:55:00,363.6,363.69,363.36,363.4,5704.0,345.1323,345.2177,344.9045,344.9425,5704.0
2021-01-21 12:00:00,363.43,363.46,363.1,363.28,6874.0,344.971,344.9994,344.6577,344.8286,6874.0
2021-01-21 12:05:00,363.27,363.44,363.13,363.36,15213.0,344.8191,344.9804,344.6862,344.9045,15213.0
2021-01-21 12:10:00,363.4,363.51,363.35,363.4,9893.0,344.9425,345.0469,344.895,344.9425,9893.0
2021-01-21 12:15:00,363.32,363.35,362.71,362.71,9132.0,344.8665,344.895,344.2875,344.2875,9132.0
2021-01-21 12:20:00,362.8,363.05,362.71,362.85,17368.0,344.373,344.6103,344.2875,344.4204,17368.0
2021-01-21 12:25:00,362.95,363.06,362.85,362.85,6987.0,344.5153,344.6197,344.4204,344.4204,6987.0
2021-01-21 12:30:00,362.84,362.84,362.36,362.36,7921.0,344.4109,344.4109,343.9553,343.9553,7921.0
2021-01-21 12:35:00,362.38,362.38,362.17,362.22,8393.0,343.9743,343.9743,343.775,343.8224,8393.0
2021-01-21 12:40:00,362.16,362.3,362.13,362.3,7263.0,343.7655,343.8983,343.737,343.8983,7263.0
2021-01-21 12:45:00,362.38,362.73,362.37,362.69,9733.0,343.9743,344.3065,343.9648,344.2685,9733.0
2021-01-21 12:50:00,362.89,363.0,362.83,362.88,5663.0,344.4584,344.5628,344.4014,344.4489,5663.0
2021-01-21 12:55:00,362.88,363.18,362.88,363.18,8955.0,344.4489,344.7337,344.4489,344.7337,8955.0
2021-01-21 13:00:00,363.18,363.26,363.11,363.24,6832.0,344.7337,344.8096,344.6672,344.7906,6832.0
2021-01-21 13:05:00,363.27,363.39,363.14,363.14,4578.0,344.8191,344.933,344.6957,344.6957,4578.0
2021-01-21 13:10:00,363.13,363.22,362.84,362.94,4609.0,344.6862,344.7716,344.4109,344.5058,4609.0
2021-01-21 13:15:00,362.89,362.96,362.76,362.78,4746.0,344.4584,344.5248,344.335,344.354,4746.0
2021-01-21 13:20:00,362.8,363.08,362.8,363.07,8130.0,344.373,344.6387,344.373,344.6292,8130.0
2021-01-21 13:25:00,363.08,363.19,362.91,363.0,5787.0,344.6387,344.7431,344.4774,344.5628,5787.0
2021-01-21 13:30:00,363.0,363.28,362.93,363.28,6084.0,344.5628,344.8286,344.4963,344.8286,6084.0
2021-01-21 13:35:00,363.27,363.49,363.2,363.49,7602.0,344.8191,345.0279,344.7526,345.0279,7602.0
2021-01-21 13:40:00,363.45,363.54,363.22,363.25,13719.0,344.9899,345.0754,344.7716,344.8001,13719.0
2021-01-21 13:45:00,363.23,363.36,363.14,363.36,6655.0,344.7811,344.9045,344.6957,344.9045,6655.0
2021-01-21 13:50:00,363.36,363.45,363.23,363.44,9649.0,344.9045,344.9899,344.7811,344.9804,9649.0
2021-01-21 13:55:00,363.46,363.5,362.63,362.66,28393.0,344.9994,345.0374,344.2116,344.2401,28393.0
2021-01-21 14:00:00,362.66,363.07,362.32,363.05,28046.0,344.2401,344.6292,343.9173,344.6103,28046.0
2021-01-21 14:05:00,363.07,363.22,362.81,362.82,7363.0,344.6292,344.7716,344.3824,344.3919,7363.0
2021-01-21 14:10:00,362.76,363.04,362.75,362.87,8549.0,344.335,344.6008,344.3255,344.4394,8549.0
2021-01-21 14:15:00,362.92,363.04,362.88,363.0,4332.0,344.4869,344.6008,344.4489,344.5628,4332.0
2021-01-21 14:20:00,363.03,363.24,363.03,363.12,6215.0,344.5913,344.7906,344.5913,344.6767,6215.0
2021-01-21 14:25:00,363.12,363.17,362.92,362.92,5806.0,344.6767,344.7242,344.4869,344.4869,5806.0
2021-01-21 14:30:00,362.84,362.89,362.68,362.74,15036.0,344.4109,344.4584,344.259,344.316,15036.0
2021-01-21 14:35:00,362.75,362.83,362.61,362.72,21960.0,344.3255,344.4014,344.1926,344.297,21960.0
2021-01-21 14:40:00,362.69,362.73,362.46,362.62,10495.0,344.2685,344.3065,344.0502,344.2021,10495.0
2021-01-21 14:45:00,362.55,362.68,362.34,362.44,11255.0,344.1356,344.259,343.9363,344.0312,11255.0
2021-01-21 14:50:00,362.41,362.95,362.41,362.85,11961.0,344.0028,344.5153,344.0028,344.4204,11961.0
2021-01-21 14:55:00,362.84,362.98,362.64,362.93,7807.0,344.4109,344.5438,344.2211,344.4963,7807.0
2021-01-21 15:00:00,362.91,362.96,362.69,362.85,10762.0,344.4774,344.5248,344.2685,344.4204,10762.0
2021-01-21 15:05:00,362.84,362.86,362.74,362.8,7295.0,344.4109,344.4299,344.316,344.373,7295.0
2021-01-21 15:10:00,362.8,362.83,362.69,362.82,9007.0,344.373,344.4014,344.2685,344.3919,9007.0
2021-01-21 15:15:00,362.82,362.84,362.71,362.74,7101.0,344.3919,344.4109,344.2875,344.316,7101.0
2021-01-21 15:20:00,362.75,362.95,362.71,362.84,12225.0,344.3255,344.5153,344.2875,344.4109,12225.0
2021-01-21 15:25:00,362.84,362.91,362.74,362.83,13305.0,344.4109,344.4774,344.316,344.4014,13305.0
2021-01-21 15:30:00,362.81,362.85,362.74,362.77,8378.0,344.3824,344.4204,344.316,344.3445,8378.0
2021-01-21 15:35:00,362.75,362.81,362.51,362.52,17043.0,344.3255,344.3824,344.0977,344.1072,17043.0
2021-01-21 15:40:00,362.48,362.64,362.38,362.63,18494.0,344.0692,344.2211,343.9743,344.2116,18494.0
2021-01-21 15:45:00,362.63,362.86,362.52,362.58,14368.0,344.2116,344.4299,344.1072,344.1641,14368.0
2021-01-21 15:50:00,362.59,362.97,362.59,362.93,35197.0,344.1736,344.5343,344.1736,344.4963,35197.0
2021-01-21 15:55:00,362.9,363.2,362.81,362.81,71508.0,344.4679,344.7526,344.3824,344.3824,71508.0
2021-01-22 09:30:00,363.19,363.45,362.67,362.98,56789.0,344.7431,344.9899,344.2496,344.5438,56789.0
2021-01-22 09:35:00,362.98,363.35,361.12,361.12,27259.0,344.5438,344.895,342.7783,342.7783,27259.0
2021-01-22 09:40:00,361.28,361.41,360.56,361.24,20294.0,342.9302,343.0536,342.2467,342.8922,20294.0
2021-01-22 09:45:00,361.24,361.55,360.74,360.97,20855.0,342.8922,343.1864,342.4176,342.6359,20855.0
2021-01-22 09:50:00,360.92,361.37,360.81,361.37,11175.0,342.5884,343.0156,342.484,343.0156,11175.0
2021-01-22 09:55:00,361.35,361.55,360.93,361.17,6585.0,342.9966,343.1864,342.5979,342.8257,6585.0
2021-01-22 10:00:00,361.13,361.19,360.31,360.78,20555.0,342.7878,342.8447,342.0094,342.4555,20555.0
2021-01-22 10:05:00,360.7,361.16,360.58,360.79,16488.0,342.3796,342.8162,342.2657,342.465,16488.0
2021-01-22 10:10:00,360.76,360.76,360.26,360.4,11612.0,342.4366,342.4366,341.962,342.0949,11612.0
2021-01-22 10:15:00,360.36,360.55,359.85,360.5,22789.0,342.0569,342.2372,341.5728,342.1898,22789.0
2021-01-22 10:20:00,360.52,361.11,360.33,361.09,17174.0,342.2088,342.7688,342.0284,342.7498,17174.0
2021-01-22 10:25:00,361.02,361.34,360.89,361.23,18303.0,342.6834,342.9871,342.56,342.8827,18303.0
2021-01-22 10:30:00,361.19,361.49,360.98,361.44,9934.0,342.8447,343.1295,342.6454,343.082,9934.0
2021-01-22 10:35:00,361.5,361.78,361.23,361.73,13378.0,343.139,343.4048,342.8827,343.3573,13378.0
2021-01-22 10:40:00,361.86,361.9,361.69,361.86,9894.0,343.4807,343.5187,343.3193,343.4807,9894.0
2021-01-22 10:45:00,362.0,362.02,361.47,361.59,12158.0,343.6136,343.6326,343.1105,343.2244,12158.0
2021-01-22 10:50:00,361.67,361.79,361.44,361.46,14297.0,343.3003,343.4143,343.082,343.101,14297.0
2021-01-22 10:55:00,361.46,361.48,361.01,361.22,9836.0,343.101,343.12,342.6739,342.8732,9836.0
2021-01-22 11:00:00,361.16,361.43,361.0,361.38,9263.0,342.8162,343.0725,342.6644,343.0251,9263.0
2021-01-22 11:05:00,361.38,361.51,361.02,361.24,8765.0,343.0251,343.1485,342.6834,342.8922,8765.0
2021-01-22 11:10:00,361.23,361.42,361.04,361.25,10990.0,342.8827,343.063,342.7023,342.9017,10990.0
2021-01-22 11:15:00,361.34,361.95,361.21,361.75,21746.0,342.9871,343.5661,342.8637,343.3763,21746.0
2021-01-22 11:20:00,361.74,362.38,361.5,361.83,35695.0,343.3668,343.9743,343.139,343.4522,35695.0
2021-01-22 11:25:00,361.8,362.63,361.71,362.11,40897.0,343.4237,344.2116,343.3383,343.718,40897.0
2021-01-22 11:30:00,361.97,362.8,361.78,362.29,33760.0,343.5851,344.373,343.4048,343.8889,33760.0
2021-01-22 11:35:00,362.28,363.0,362.08,362.84,39161.0,343.8794,344.5628,343.6895,344.4109,39161.0
2021-01-22 11:40:00,362.92,363.0,362.66,362.8,16310.0,344.4869,344.5628,344.2401,344.373,16310.0
2021-01-22 11:45:00,362.71,363.05,362.44,362.97,11843.0,344.2875,344.6103,344.0312,344.5343,11843.0
2021-01-22 11:50:00,362.98,363.25,362.97,363.16,9260.0,344.5438,344.8001,344.5343,344.7147,9260.0
2021-01-22 11:55:00,363.13,363.48,362.85,363.35,28492.0,344.6862,345.0184,344.4204,344.895,28492.0
2021-01-22 12:00:00,363.25,363.53,363.04,363.36,13232.0,344.8001,345.0659,344.6008,344.9045,13232.0
2021-01-22 12:05:00,363.34,363.82,363.32,363.76,7295.0,344.8855,345.3411,344.8665,345.2842,7295.0
2021-01-22 12:10:00,363.78,363.79,363.33,363.55,9305.0,345.3032,345.3127,344.876,345.0849,9305.0
2021-01-22 12:15:00,363.6,363.96,363.59,363.71,7859.0,345.1323,345.474,345.1228,345.2367,7859.0
2021-01-22 12:20:00,363.8,363.98,363.7,363.79,7430.0,345.3222,345.493,345.2272,345.3127,7430.0
2021-01-22 12:25:00,363.82,363.83,363.55,363.6,11980.0,345.3411,345.3506,345.0849,345.1323,11980.0
2021-01-22 12:30:00,363.6,363.98,363.52,363.79,8840.0,345.1323,345.493,345.0564,345.3127,8840.0
2021-01-22 12:35:00,363.82,363.84,363.64,363.66,9353.0,345.3411,345.3601,345.1703,345.1893,9353.0
2021-01-22 12:40:00,363.71,364.25,363.71,364.25,12512.0,345.2367,345.7493,345.2367,345.7493,12512.0
2021-01-22 12:45:00,364.28,364.54,364.21,364.44,9089.0,345.7778,346.0246,345.7113,345.9297,9089.0
2021-01-22 12:50:00,364.42,364.63,364.33,364.43,10512.0,345.9107,346.11,345.8252,345.9202,10512.0
2021-01-22 12:55:00,364.38,364.38,364.12,364.31,8487.0,345.8727,345.8727,345.6259,345.8063,8487.0
2021-01-22 13:00:00,364.36,364.61,364.28,364.52,4899.0,345.8537,346.091,345.7778,346.0056,4899.0
2021-01-22 13:05:00,364.54,364.56,363.74,363.82,11021.0,346.0246,346.0436,345.2652,345.3411,11021.0
2021-01-22 13:10:00,363.85,364.03,363.74,364.03,3675.0,345.3696,345.5405,345.2652,345.5405,3675.0
2021-01-22 13:15:00,364.02,364.11,363.88,363.93,5710.0,345.531,345.6164,345.3981,345.4456,5710.0
2021-01-22 13:20:00,363.94,364.26,363.86,364.2,6331.0,345.455,345.7588,345.3791,345.7018,6331.0
2021-01-22 13:25:00,364.15,364.23,363.93,363.93,3755.0,345.6544,345.7303,345.4456,345.4456,3755.0
2021-01-22 13:30:00,364.0,364.05,363.65,363.92,7224.0,345.512,345.5595,345.1798,345.4361,7224.0
2021-01-22 13:35:00,363.9,364.06,363.83,364.04,5023.0,345.4171,345.569,345.3506,345.55,5023.0
2021-01-22 13:40:00,364.04,364.09,363.75,363.83,7839.0,345.55,345.5974,345.2747,345.3506,7839.0
2021-01-22 13:45:00,363.79,364.11,363.78,364.11,4281.0,345.3127,345.6164,345.3032,345.6164,4281.0
2021-01-22 13:50:00,364.07,364.13,364.02,364.06,4439.0,345.5784,345.6354,345.531,345.569,4439.0
2021-01-22 13:55:00,364.06,364.06,363.71,363.71,6918.0,345.569,345.569,345.2367,345.2367,6918.0
2021-01-22 14:00:00,363.74,363.82,363.62,363.8,5820.0,345.2652,345.3411,345.1513,345.3222,5820.0
2021-01-22 14:05:00,363.73,363.92,363.65,363.92,3684.0,345.2557,345.4361,345.1798,345.4361,3684.0
2021-01-22 14:10:00,363.87,363.92,363.71,363.86,6285.0,345.3886,345.4361,345.2367,345.3791,6285.0
2021-01-22 14:15:00,363.8,363.94,363.72,363.94,3987.0,345.3222,345.455,345.2462,345.455,3987.0
2021-01-22 14:20:00,363.94,364.29,363.9,364.16,7272.0,345.455,345.7873,345.4171,345.6639,7272.0
2021-01-22 14:25:00,364.04,364.04,363.63,363.65,5239.0,345.55,345.55,345.1608,345.1798,5239.0
2021-01-22 14:30:00,363.66,363.79,363.55,363.69,9080.0,345.1893,345.3127,345.0849,345.2177,9080.0
2021-01-22 14:35:00,363.7,363.74,363.59,363.68,4884.0,345.2272,345.2652,345.1228,345.2083,4884.0
2021-01-22 14:40:00,363.7,363.88,363.7,363.85,5028.0,345.2272,345.3981,345.2272,345.3696,5028.0
2021-01-22 14:45:00,363.81,363.9,363.75,363.79,9502.0,345.3317,345.4171,345.2747,345.3127,9502.0
2021-01-22 14:50:00,363.78,364.44,363.74,364.37,30489.0,345.3032,345.9297,345.2652,345.8632,30489.0
2021-01-22 14:55:00,364.38,364.39,363.87,364.21,13730.0,345.8727,345.8822,345.3886,345.7113,13730.0
2021-01-22 15:00:00,364.15,364.16,364.0,364.06,8525.0,345.6544,345.6639,345.512,345.569,8525.0
2021-01-22 15:05:00,364.1,364.27,364.07,364.14,7138.0,345.6069,345.7683,345.5784,345.6449,7138.0
2021-01-22 15:10:00,364.05,364.09,363.5,363.67,22676.0,345.5595,345.5974,345.0374,345.1988,22676.0
2021-01-22 15:15:00,363.65,363.78,363.43,363.54,8503.0,345.1798,345.3032,344.971,345.0754,8503.0
2021-01-22 15:20:00,363.53,363.6,363.27,363.45,24691.0,345.0659,345.1323,344.8191,344.9899,24691.0
2021-01-22 15:25:00,363.49,363.49,363.06,363.2,8427.0,345.0279,345.0279,344.6197,344.7526,8427.0
2021-01-22 15:30:00,363.2,363.21,362.93,363.11,11325.0,344.7526,344.7621,344.4963,344.6672,11325.0
2021-01-22 15:35:00,363.08,363.1,362.65,362.86,14789.0,344.6387,344.6577,344.2306,344.4299,14789.0
2021-01-22 15:40:00,362.8,363.05,362.74,362.98,17391.0,344.373,344.6103,344.316,344.5438,17391.0
2021-01-22 15:45:00,362.97,363.0,362.79,362.79,13423.0,344.5343,344.5628,344.3635,344.3635,13423.0
2021-01-22 15:50:00,362.61,363.17,362.52,363.1,37784.0,344.1926,344.7242,344.1072,344.6577,37784.0
2021-01-22 15:55:00,363.09,363.13,362.29,362.29,52876.0,344.6482,344.6862,343.8889,343.8889,52876.0
2021-01-25 09:30:00,361.0,361.96,359.0,360.0,82948.0,342.6644,343.5756,340.766,341.7152,82948.0
2021-01-25 09:35:00,360.08,360.69,359.0,360.0,29206.0,341.7911,342.3701,340.766,341.7152,29206.0
2021-01-25 09:40:00,360.06,360.3,359.22,360.0,24633.0,341.7721,341.9999,340.9748,341.7152,24633.0
2021-01-25 09:45:00,360.17,360.49,359.77,359.78,7161.0,341.8765,342.1803,341.4968,341.5063,7161.0
2021-01-25 09:50:00,359.78,359.92,358.37,358.4,19473.0,341.5063,341.6392,340.168,340.1964,19473.0
2021-01-25 09:55:00,358.5,360.41,358.02,358.81,53616.0,340.2914,342.1043,339.8357,340.5856,53616.0
2021-01-25 10:00:00,358.88,359.19,358.49,358.49,25332.0,340.6521,340.9463,340.2819,340.2819,25332.0
2021-01-25 10:05:00,358.48,358.97,358.26,358.52,26813.0,340.2724,340.7375,340.0635,340.3103,26813.0
2021-01-25 10:10:00,358.53,359.4,358.42,359.13,30575.0,340.3198,341.1456,340.2154,340.8894,30575.0
2021-01-25 10:15:00,359.13,359.13,358.13,358.29,27779.0,340.8894,340.8894,339.9401,340.092,27779.0
2021-01-25 10:20:00,358.28,359.45,358.2,359.26,24625.0,340.0825,341.1931,340.0066,341.0128,24625.0
2021-01-25 10:25:00,359.27,359.27,358.7,358.96,21246.0,341.0222,341.0222,340.4812,340.728,21246.0
2021-01-25 10:30:00,358.91,358.93,358.5,358.74,24718.0,340.6805,340.6995,340.2914,340.5192,24718.0
2021-01-25 10:35:00,358.87,359.64,358.6,359.56,32661.0,340.6426,341.3735,340.3863,341.2975,32661.0
2021-01-25 10:40:00,359.56,360.25,359.39,359.81,35105.0,341.2975,341.9525,341.1361,341.5348,35105.0
2021-01-25 10:45:00,359.96,359.98,358.71,358.71,27852.0,341.6772,341.6962,340.4907,340.4907,27852.0
2021-01-25 10:50:00,358.7,358.79,358.15,358.5,19129.0,340.4812,340.5666,339.9591,340.2914,19129.0
2021-01-25 10:55:00,358.5,358.63,358.09,358.19,34415.0,340.2914,340.4148,339.9022,339.9971,34415.0
2021-01-25 11:00:00,358.13,358.46,356.88,357.05,42378.0,339.9401,340.2534,338.7536,338.915,42378.0
2021-01-25 11:05:00,357.09,358.39,356.82,357.46,29426.0,338.953,340.1869,338.6967,339.3042,29426.0
2021-01-25 11:10:00,357.31,358.51,357.31,357.5,36563.0,339.1618,340.3008,339.1618,339.3421,36563.0
2021-01-25 11:15:00,357.31,358.5,357.19,358.21,19533.0,339.1618,340.2914,339.0479,340.0161,19533.0
2021-01-25 11:20:00,358.34,358.87,358.01,358.51,28963.0,340.1395,340.6426,339.8262,340.3008,28963.0
2021-01-25 11:25:00,358.58,359.33,358.49,359.33,25369.0,340.3673,341.0792,340.2819,341.0792,25369.0
2021-01-25 11:30:00,359.25,359.87,358.85,359.74,21860.0,341.0033,341.5918,340.6236,341.4684,21860.0
2021-01-25 11:35:00,359.81,359.95,359.18,359.44,17953.0,341.5348,341.6677,340.9368,341.1836,17953.0
2021-01-25 11:40:00,359.35,359.63,358.92,359.53,14939.0,341.0982,341.364,340.69,341.269,14939.0
2021-01-25 11:45:00,359.63,360.66,359.59,360.53,26416.0,341.364,342.3416,341.326,342.2182,26416.0
2021-01-25 11:50:00,360.48,361.1,360.27,360.94,13645.0,342.1708,342.7593,341.9715,342.6074,13645.0
2021-01-25 11:55:00,360.95,361.03,360.8,360.81,10383.0,342.6169,342.6929,342.4745,342.484,10383.0
2021-01-25 12:00:00,361.07,361.36,360.91,361.09,10554.0,342.7308,343.0061,342.5789,342.7498,10554.0
2021-01-25 12:05:00,361.05,361.18,360.6,360.71,10107.0,342.7118,342.8352,342.2847,342.3891,10107.0
2021-01-25 12:10:00,360.74,360.97,360.69,360.79,8112.0,342.4176,342.6359,342.3701,342.465,8112.0
2021-01-25 12:15:00,360.88,360.97,360.32,360.47,17369.0,342.5505,342.6359,342.0189,342.1613,17369.0
2021-01-25 12:20:00,360.35,360.71,359.95,359.97,11016.0,342.0474,342.3891,341.6677,341.6867,11016.0
2021-01-25 12:25:00,360.03,360.43,360.03,360.2,9167.0,341.7436,342.1233,341.7436,341.905,9167.0
2021-01-25 12:30:00,360.15,360.42,359.68,360.26,6610.0,341.8575,342.1138,341.4114,341.962,6610.0
2021-01-25 12:35:00,360.25,360.49,360.17,360.25,6525.0,341.9525,342.1803,341.8765,341.9525,6525.0
2021-01-25 12:40:00,360.31,360.41,360.23,360.3,5543.0,342.0094,342.1043,341.9335,341.9999,5543.0
2021-01-25 12:45:00,360.21,360.94,360.21,360.93,10493.0,341.9145,342.6074,341.9145,342.5979,10493.0
2021-01-25 12:50:00,360.9,361.76,360.82,361.67,16540.0,342.5695,343.3858,342.4935,343.3003,16540.0
2021-01-25 12:55:00,361.68,361.68,361.19,361.28,12668.0,343.3098,343.3098,342.8447,342.9302,12668.0
2021-01-25 13:00:00,361.28,361.58,360.88,361.41,12593.0,342.9302,343.2149,342.5505,343.0536,12593.0
2021-01-25 13:05:00,361.42,361.45,361.0,361.13,16317.0,343.063,343.0915,342.6644,342.7878,16317.0
2021-01-25 13:10:00,361.06,361.61,361.0,361.38,7054.0,342.7213,343.2434,342.6644,343.0251,7054.0
2021-01-25 13:15:00,361.46,361.67,361.41,361.48,10791.0,343.101,343.3003,343.0536,343.12,10791.0
2021-01-25 13:20:00,361.59,361.77,361.43,361.57,7378.0,343.2244,343.3953,343.0725,343.2054,7378.0
2021-01-25 13:25:00,361.62,361.7,361.23,361.34,6376.0,343.2529,343.3288,342.8827,342.9871,6376.0
2021-01-25 13:30:00,361.38,361.42,360.91,360.92,7619.0,343.0251,343.063,342.5789,342.5884,7619.0
2021-01-25 13:35:00,360.92,361.16,360.84,360.92,14953.0,342.5884,342.8162,342.5125,342.5884,14953.0
2021-01-25 13:40:00,360.87,360.91,360.71,360.73,14858.0,342.541,342.5789,342.3891,342.4081,14858.0
2021-01-25 13:45:00,360.77,361.17,360.15,361.17,21372.0,342.4461,342.8257,341.8575,342.8257,21372.0
2021-01-25 13:50:00,361.16,361.41,360.65,360.82,17973.0,342.8162,343.0536,342.3322,342.4935,17973.0
2021-01-25 13:55:00,360.84,360.99,360.57,360.85,9077.0,342.5125,342.6549,342.2562,342.522,9077.0
2021-01-25 14:00:00,360.86,361.14,360.6,361.14,5562.0,342.5315,342.7973,342.2847,342.7973,5562.0
2021-01-25 14:05:00,361.05,361.33,360.98,361.23,8425.0,342.7118,342.9776,342.6454,342.8827,8425.0
2021-01-25 14:10:00,361.23,361.23,360.83,360.99,7698.0,342.8827,342.8827,342.503,342.6549,7698.0
2021-01-25 14:15:00,361.0,361.11,360.68,360.86,5951.0,342.6644,342.7688,342.3606,342.5315,5951.0
2021-01-25 14:20:00,360.8,360.92,360.57,360.63,8205.0,342.4745,342.5884,342.2562,342.3132,8205.0
2021-01-25 14:25:00,360.53,360.73,360.07,360.73,9507.0,342.2182,342.4081,341.7816,342.4081,9507.0
2021-01-25 14:30:00,360.74,360.97,360.67,360.76,6519.0,342.4176,342.6359,342.3511,342.4366,6519.0
2021-01-25 14:35:00,360.76,360.95,360.63,360.67,6475.0,342.4366,342.6169,342.3132,342.3511,6475.0
2021-01-25 14:40:00,360.6,360.96,360.45,360.78,13175.0,342.2847,342.6264,342.1423,342.4555,13175.0
2021-01-25 14:45:00,360.83,361.18,360.81,361.18,9363.0,342.503,342.8352,342.484,342.8352,9363.0
2021-01-25 14:50:00,361.19,361.22,360.81,360.91,5269.0,342.8447,342.8732,342.484,342.5789,5269.0
2021-01-25 14:55:00,360.87,361.04,360.79,360.92,7580.0,342.541,342.7023,342.465,342.5884,7580.0
2021-01-25 15:00:00,360.8,360.8,360.28,360.31,9957.0,342.4745,342.4745,341.9809,342.0094,9957.0
2021-01-25 15:05:00,360.37,360.56,360.0,360.22,29070.0,342.0664,342.2467,341.7152,341.924,29070.0
2021-01-25 15:10:00,360.2,360.24,360.01,360.18,7952.0,341.905,341.943,341.7247,341.886,7952.0
2021-01-25 15:15:00,360.12,360.61,359.98,360.53,12144.0,341.8291,342.2942,341.6962,342.2182,12144.0
2021-01-25 15:20:00,360.48,360.8,360.42,360.66,19096.0,342.1708,342.4745,342.1138,342.3416,19096.0
2021-01-25 15:25:00,360.62,360.89,360.47,360.59,10836.0,342.3037,342.56,342.1613,342.2752,10836.0
2021-01-25 15:30:00,360.53,360.67,360.41,360.59,9213.0,342.2182,342.3511,342.1043,342.2752,9213.0
2021-01-25 15:35:00,360.52,360.81,360.45,360.56,12212.0,342.2088,342.484,342.1423,342.2467,12212.0
2021-01-25 15:40:00,360.6,361.11,360.47,361.11,21221.0,342.2847,342.7688,342.1613,342.7688,21221.0
2021-01-25 15:45:00,361.13,361.28,361.04,361.26,15295.0,342.7878,342.9302,342.7023,342.9112,15295.0
2021-01-25 15:50:00,361.25,361.78,361.18,361.78,24964.0,342.9017,343.4048,342.8352,343.4048,24964.0
2021-01-25 15:55:00,361.66,361.9,361.37,361.89,58145.0,343.2909,343.5187,343.0156,343.5092,58145.0
2021-01-26 09:30:00,360.43,360.74,358.88,360.49,57979.0,342.1233,342.4176,340.6521,342.1803,57979.0
2021-01-26 09:35:00,360.41,361.02,359.81,361.0,14631.0,342.1043,342.6834,341.5348,342.6644,14631.0
2021-01-26 09:40:00,361.07,361.08,360.24,360.79,21692.0,342.7308,342.7403,341.943,342.465,21692.0
2021-01-26 09:45:00,360.83,361.2,360.0,360.0,10186.0,342.503,342.8542,341.7152,341.7152,10186.0
2021-01-26 09:50:00,359.97,360.5,359.82,359.96,10981.0,341.6867,342.1898,341.5443,341.6772,10981.0
2021-01-26 09:55:00,359.99,360.3,359.84,360.26,14208.0,341.7057,341.9999,341.5633,341.962,14208.0
2021-01-26 10:00:00,360.32,360.98,360.12,360.86,22535.0,342.0189,342.6454,341.8291,342.5315,22535.0
2021-01-26 10:05:00,360.85,361.36,360.7,360.87,19453.0,342.522,343.0061,342.3796,342.541,19453.0
2021-01-26 10:10:00,360.88,361.13,360.62,360.65,11412.0,342.5505,342.7878,342.3037,342.3322,11412.0
2021-01-26 10:15:00,360.56,360.92,360.38,360.86,10563.0,342.2467,342.5884,342.0759,342.5315,10563.0
2021-01-26 10:20:00,360.77,361.18,360.76,360.98,6696.0,342.4461,342.8352,342.4366,342.6454,6696.0
2021-01-26 10:25:00,361.15,362.25,361.1,362.25,10081.0,342.8068,343.8509,342.7593,343.8509,10081.0
2021-01-26 10:30:00,362.35,362.92,362.18,362.59,24242.0,343.9458,344.4869,343.7844,344.1736,24242.0
2021-01-26 10:35:00,362.43,363.09,362.32,362.89,17695.0,344.0217,344.6482,343.9173,344.4584,17695.0
2021-01-26 10:40:00,362.96,363.5,362.9,363.46,14623.0,344.5248,345.0374,344.4679,344.9994,14623.0
2021-01-26 10:45:00,363.38,363.76,363.18,363.75,11391.0,344.9235,345.2842,344.7337,345.2747,11391.0
2021-01-26 10:50:00,363.75,364.18,363.57,363.85,19102.0,345.2747,345.6829,345.1038,345.3696,19102.0
2021-01-26 10:55:00,363.93,364.15,363.79,363.8,15817.0,345.4456,345.6544,345.3127,345.3222,15817.0
2021-01-26 11:00:00,363.85,364.84,363.8,364.79,16718.0,345.3696,346.3093,345.3222,346.2619,16718.0
2021-01-26 11:05:00,364.85,365.33,364.52,364.53,28206.0,346.3188,346.7744,346.0056,346.0151,28206.0
2021-01-26 11:10:00,364.51,365.0,364.38,364.66,16560.0,345.9961,346.4612,345.8727,346.1385,16560.0
2021-01-26 11:15:00,364.78,365.03,364.57,364.78,10910.0,346.2524,346.4897,346.0531,346.2524,10910.0
2021-01-26 11:20:00,364.75,364.97,364.65,364.97,9384.0,346.2239,346.4327,346.129,346.4327,9384.0
2021-01-26 11:25:00,364.99,365.02,364.42,364.62,10628.0,346.4517,346.4802,345.9107,346.1005,10628.0
2021-01-26 11:30:00,364.58,364.96,364.53,364.83,7450.0,346.0625,346.4232,346.0151,346.2998,7450.0
2021-01-26 11:35:00,364.85,364.95,364.58,364.58,7085.0,346.3188,346.4138,346.0625,346.0625,7085.0
2021-01-26 11:40:00,364.66,365.26,364.61,365.16,11441.0,346.1385,346.708,346.091,346.6131,11441.0
2021-01-26 11:45:00,365.09,365.11,364.59,364.72,6580.0,346.5466,346.5656,346.072,346.1954,6580.0
2021-01-26 11:50:00,364.63,364.7,364.29,364.35,7177.0,346.11,346.1764,345.7873,345.8442,7177.0
2021-01-26 11:55:00,364.3,364.68,364.16,364.68,9146.0,345.7968,346.1575,345.6639,346.1575,9146.0
2021-01-26 12:00:00,364.71,364.79,364.55,364.79,5304.0,346.1859,346.2619,346.0341,346.2619,5304.0
2021-01-26 12:05:00,364.87,365.18,364.87,364.96,9005.0,346.3378,346.6321,346.3378,346.4232,9005.0
2021-01-26 12:10:00,365.06,365.5,365.0,365.38,6512.0,346.5182,346.9358,346.4612,346.8219,6512.0
2021-01-26 12:15:00,365.38,365.63,365.1,365.63,21129.0,346.8219,347.0592,346.5561,347.0592,21129.0
2021-01-26 12:20:00,365.66,365.8,365.51,365.57,9892.0,347.0877,347.2206,346.9453,347.0023,9892.0
2021-01-26 12:25:00,365.55,365.64,365.33,365.33,16205.0,346.9833,347.0687,346.7744,346.7744,16205.0
2021-01-26 12:30:00,365.33,365.61,365.3,365.61,4575.0,346.7744,347.0402,346.746,347.0402,4575.0
2021-01-26 12:35:00,365.67,365.68,365.45,365.45,6672.0,347.0972,347.1067,346.8884,346.8884,6672.0
2021-01-26 12:40:00,365.48,365.48,365.27,365.29,4400.0,346.9168,346.9168,346.7175,346.7365,4400.0
2021-01-26 12:45:00,365.26,365.26,364.8,365.06,8728.0,346.708,346.708,346.2714,346.5182,8728.0
2021-01-26 12:50:00,365.13,365.42,365.02,365.16,5648.0,346.5846,346.8599,346.4802,346.6131,5648.0
2021-01-26 12:55:00,365.16,365.22,365.01,365.16,8030.0,346.6131,346.67,346.4707,346.6131,8030.0
2021-01-26 13:00:00,365.22,365.27,365.03,365.17,5095.0,346.67,346.7175,346.4897,346.6226,5095.0
2021-01-26 13:05:00,365.23,365.67,365.15,365.64,7635.0,346.6795,347.0972,346.6036,347.0687,7635.0
2021-01-26 13:10:00,365.65,365.83,365.62,365.64,7264.0,347.0782,347.2491,347.0497,347.0687,7264.0
2021-01-26 13:15:00,365.67,365.74,365.44,365.7,4424.0,347.0972,347.1636,346.8789,347.1257,4424.0
2021-01-26 13:20:00,365.63,365.79,365.6,365.67,2907.0,347.0592,347.2111,347.0307,347.0972,2907.0
2021-01-26 13:25:00,365.71,365.9,365.33,365.43,8432.0,347.1351,347.3155,346.7744,346.8694,8432.0
2021-01-26 13:30:00,365.41,365.44,365.13,365.29,8376.0,346.8504,346.8789,346.5846,346.7365,8376.0
2021-01-26 13:35:00,365.25,365.74,365.15,365.66,10595.0,346.6985,347.1636,346.6036,347.0877,10595.0
2021-01-26 13:40:00,365.63,365.9,365.62,365.73,7187.0,347.0592,347.3155,347.0497,347.1541,7187.0
2021-01-26 13:45:00,365.75,365.84,365.62,365.62,4873.0,347.1731,347.2585,347.0497,347.0497,4873.0
2021-01-26 13:50:00,365.61,365.77,365.45,365.77,4240.0,347.0402,347.1921,346.8884,347.1921,4240.0
2021-01-26 13:55:00,365.7,365.79,365.58,365.61,7852.0,347.1257,347.2111,347.0118,347.0402,7852.0
2021-01-26 14:00:00,365.59,365.7,365.52,365.64,6612.0,347.0212,347.1257,346.9548,347.0687,6612.0
2021-01-26 14:05:00,365.59,365.6,365.02,365.24,12428.0,347.0212,347.0307,346.4802,346.689,12428.0
2021-01-26 14:10:00,365.17,365.62,365.14,365.62,7440.0,346.6226,347.0497,346.5941,347.0497,7440.0
2021-01-26 14:15:00,365.56,365.85,365.55,365.62,13133.0,346.9928,347.268,346.9833,347.0497,13133.0
2021-01-26 14:20:00,365.63,365.65,365.42,365.44,6527.0,347.0592,347.0782,346.8599,346.8789,6527.0
2021-01-26 14:25:00,365.41,365.43,365.07,365.33,8633.0,346.8504,346.8694,346.5277,346.7744,8633.0
2021-01-26 14:30:00,365.4,365.54,365.23,365.3,5255.0,346.8409,346.9738,346.6795,346.746,5255.0
2021-01-26 14:35:00,365.36,365.47,365.17,365.37,4768.0,346.8029,346.9073,346.6226,346.8124,4768.0
2021-01-26 14:40:00,365.36,365.36,365.13,365.19,6844.0,346.8029,346.8029,346.5846,346.6416,6844.0
2021-01-26 14:45:00,365.13,365.38,365.12,365.13,8344.0,346.5846,346.8219,346.5751,346.5846,8344.0
2021-01-26 14:50:00,365.14,365.38,365.08,365.15,8146.0,346.5941,346.8219,346.5371,346.6036,8146.0
2021-01-26 14:55:00,365.19,365.34,365.06,365.29,10628.0,346.6416,346.7839,346.5182,346.7365,10628.0
2021-01-26 15:00:00,365.3,365.3,365.01,365.05,10349.0,346.746,346.746,346.4707,346.5087,10349.0
2021-01-26 15:05:00,365.13,365.22,365.04,365.15,8601.0,346.5846,346.67,346.4992,346.6036,8601.0
2021-01-26 15:10:00,365.18,365.26,364.89,365.03,11945.0,346.6321,346.708,346.3568,346.4897,11945.0
2021-01-26 15:15:00,365.02,365.13,364.87,365.13,13880.0,346.4802,346.5846,346.3378,346.5846,13880.0
2021-01-26 15:20:00,365.25,365.44,365.1,365.38,10369.0,346.6985,346.8789,346.5561,346.8219,10369.0
2021-01-26 15:25:00,365.44,365.77,365.33,365.69,26880.0,346.8789,347.1921,346.7744,347.1162,26880.0
2021-01-26 15:30:00,365.69,365.81,365.27,365.36,13979.0,347.1162,347.2301,346.7175,346.8029,13979.0
2021-01-26 15:35:00,365.36,365.4,365.14,365.28,18404.0,346.8029,346.8409,346.5941,346.727,18404.0
2021-01-26 15:40:00,365.31,365.43,364.98,365.14,14325.0,346.7555,346.8694,346.4422,346.5941,14325.0
2021-01-26 15:45:00,365.17,365.18,364.77,364.8,22240.0,346.6226,346.6321,346.2429,346.2714,22240.0
2021-01-26 15:50:00,364.83,365.02,364.58,364.91,41318.0,346.2998,346.4802,346.0625,346.3758,41318.0
2021-01-26 15:55:00,364.86,365.12,364.62,365.03,70678.0,346.3283,346.5751,346.1005,346.4897,70678.0
2021-01-27 09:30:00,363.07,364.26,362.33,362.88,65324.0,344.6292,345.7588,343.9268,344.4489,65324.0
2021-01-27 09:35:00,363.35,364.24,362.49,363.55,12871.0,344.895,345.7398,344.0787,345.0849,12871.0
2021-01-27 09:40:00,363.55,364.9,362.59,363.53,25114.0,345.0849,346.3663,344.1736,345.0659,25114.0
2021-01-27 09:45:00,363.53,364.98,363.41,364.5,22573.0,345.0659,346.4422,344.952,345.9866,22573.0
2021-01-27 09:50:00,364.54,365.0,363.44,364.89,24687.0,346.0246,346.4612,344.9804,346.3568,24687.0
2021-01-27 09:55:00,364.98,365.8,363.23,363.31,23609.0,346.4422,347.2206,344.7811,344.857,23609.0
2021-01-27 10:00:00,363.05,363.05,362.06,362.64,23045.0,344.6103,344.6103,343.6705,344.2211,23045.0
2021-01-27 10:05:00,362.53,363.2,362.37,362.92,12015.0,344.1167,344.7526,343.9648,344.4869,12015.0
2021-01-27 10:10:00,363.03,363.33,361.75,362.0,18445.0,344.5913,344.876,343.3763,343.6136,18445.0
2021-01-27 10:15:00,362.02,362.28,361.33,361.58,20788.0,343.6326,343.8794,342.9776,343.2149,20788.0
2021-01-27 10:20:00,361.54,362.86,361.5,362.62,25533.0,343.1769,344.4299,343.139,344.2021,25533.0
2021-01-27 10:25:00,362.45,363.24,362.42,362.84,14485.0,344.0407,344.7906,344.0123,344.4109,14485.0
2021-01-27 10:30:00,362.88,362.96,361.49,361.5,15273.0,344.4489,344.5248,343.1295,343.139,15273.0
2021-01-27 10:35:00,361.42,362.55,361.3,362.03,16819.0,343.063,344.1356,342.9491,343.6421,16819.0
2021-01-27 10:40:00,362.02,364.45,362.02,364.03,33429.0,343.6326,345.9391,343.6326,345.5405,33429.0
2021-01-27 10:45:00,364.22,364.57,362.98,363.24,19353.0,345.7208,346.0531,344.5438,344.7906,19353.0
2021-01-27 10:50:00,363.47,363.61,362.51,363.32,8705.0,345.0089,345.1418,344.0977,344.8665,8705.0
2021-01-27 10:55:00,363.31,363.44,362.73,363.16,12027.0,344.857,344.9804,344.3065,344.7147,12027.0
2021-01-27 11:00:00,362.97,363.23,362.6,362.62,12910.0,344.5343,344.7811,344.1831,344.2021,12910.0
2021-01-27 11:05:00,362.62,362.64,361.86,362.01,20716.0,344.2021,344.2211,343.4807,343.6231,20716.0
2021-01-27 11:10:00,361.98,362.26,361.25,361.3,19029.0,343.5946,343.8604,342.9017,342.9491,19029.0
2021-01-27 11:15:00,361.44,361.9,361.1,361.9,18470.0,343.082,343.5187,342.7593,343.5187,18470.0
2021-01-27 11:20:00,361.91,362.28,361.51,362.13,13187.0,343.5282,343.8794,343.1485,343.737,13187.0
2021-01-27 11:25:00,362.1,362.23,361.77,361.94,8296.0,343.7085,343.8319,343.3953,343.5566,8296.0
2021-01-27 11:30:00,361.96,362.1,361.1,361.18,11757.0,343.5756,343.7085,342.7593,342.8352,11757.0
2021-01-27 11:35:00,361.2,361.2,360.06,360.51,31232.0,342.8542,342.8542,341.7721,342.1993,31232.0
2021-01-27 11:40:00,360.42,360.83,360.33,360.4,9773.0,342.1138,342.503,342.0284,342.0949,9773.0
2021-01-27 11:45:00,360.49,360.74,359.75,360.08,18470.0,342.1803,342.4176,341.4779,341.7911,18470.0
2021-01-27 11:50:00,360.08,360.34,359.61,359.64,10706.0,341.7911,342.0379,341.345,341.3735,10706.0
2021-01-27 11:55:00,359.62,359.62,358.68,358.82,13512.0,341.3545,341.3545,340.4622,340.5951,13512.0
2021-01-27 12:00:00,358.93,359.17,358.63,358.64,18059.0,340.6995,340.9273,340.4148,340.4242,18059.0
2021-01-27 12:05:00,358.69,358.96,358.27,358.65,16350.0,340.4717,340.728,340.073,340.4337,16350.0
2021-01-27 12:10:00,358.67,359.64,358.67,359.53,8420.0,340.4527,341.3735,340.4527,341.269,8420.0
2021-01-27 12:15:00,359.57,360.3,359.51,359.91,14237.0,341.307,341.9999,341.2501,341.6297,14237.0
2021-01-27 12:20:00,359.92,360.63,359.92,360.4,9820.0,341.6392,342.3132,341.6392,342.0949,9820.0
2021-01-27 12:25:00,360.37,360.73,360.26,360.32,9195.0,342.0664,342.4081,341.962,342.0189,9195.0
2021-01-27 12:30:00,360.24,360.53,360.0,360.17,13003.0,341.943,342.2182,341.7152,341.8765,13003.0
2021-01-27 12:35:00,360.31,360.45,359.89,359.99,8304.0,342.0094,342.1423,341.6108,341.7057,8304.0
2021-01-27 12:40:00,360.08,360.5,359.94,360.38,4576.0,341.7911,342.1898,341.6582,342.0759,4576.0
2021-01-27 12:45:00,360.43,360.44,360.13,360.23,6144.0,342.1233,342.1328,341.8386,341.9335,6144.0
2021-01-27 12:50:00,360.2,360.25,359.71,359.76,10081.0,341.905,341.9525,341.4399,341.4874,10081.0
2021-01-27 12:55:00,359.81,360.24,359.73,360.11,5670.0,341.5348,341.943,341.4589,341.8196,5670.0
2021-01-27 13:00:00,360.03,360.13,359.64,359.72,9213.0,341.7436,341.8386,341.3735,341.4494,9213.0
2021-01-27 13:05:00,359.68,359.68,359.09,359.26,16450.0,341.4114,341.4114,340.8514,341.0128,16450.0
2021-01-27 13:10:00,359.32,359.33,358.88,359.0,13038.0,341.0697,341.0792,340.6521,340.766,13038.0
2021-01-27 13:15:00,359.09,359.45,359.04,359.4,10646.0,340.8514,341.1931,340.8039,341.1456,10646.0
2021-01-27 13:20:00,359.47,359.5,359.05,359.5,5809.0,341.2121,341.2406,340.8134,341.2406,5809.0
2021-01-27 13:25:00,359.56,360.16,359.47,359.67,14497.0,341.2975,341.867,341.2121,341.4019,14497.0
2021-01-27 13:30:00,359.61,359.61,359.13,359.43,10719.0,341.345,341.345,340.8894,341.1741,10719.0
2021-01-27 13:35:00,359.42,359.65,359.42,359.65,11357.0,341.1646,341.3829,341.1646,341.3829,11357.0
2021-01-27 13:40:00,359.68,359.75,359.37,359.52,11472.0,341.4114,341.4779,341.1172,341.2595,11472.0
2021-01-27 13:45:00,359.49,359.76,359.38,359.69,9549.0,341.2311,341.4874,341.1267,341.4209,9549.0
2021-01-27 13:50:00,359.55,359.75,359.39,359.73,10409.0,341.288,341.4779,341.1361,341.4589,10409.0
2021-01-27 13:55:00,359.8,359.8,358.91,358.99,8565.0,341.5253,341.5253,340.6805,340.7565,8565.0
2021-01-27 14:00:00,359.26,359.68,359.15,359.5,7955.0,341.0128,341.4114,340.9083,341.2406,7955.0
2021-01-27 14:05:00,359.39,359.43,359.15,359.21,10776.0,341.1361,341.1741,340.9083,340.9653,10776.0
2021-01-27 14:10:00,359.36,359.43,359.0,359.09,8049.0,341.1077,341.1741,340.766,340.8514,8049.0
2021-01-27 14:15:00,359.15,359.16,358.41,358.41,15960.0,340.9083,340.9178,340.2059,340.2059,15960.0
2021-01-27 14:20:00,358.59,358.67,358.12,358.33,17720.0,340.3768,340.4527,339.9307,340.13,17720.0
2021-01-27 14:25:00,358.33,358.51,357.96,358.11,20602.0,340.13,340.3008,339.7788,339.9212,20602.0
2021-01-27 14:30:00,358.02,358.37,357.6,357.72,13495.0,339.8357,340.168,339.4371,339.551,13495.0
2021-01-27 14:35:00,357.85,358.17,357.59,357.87,15308.0,339.6744,339.9781,339.4276,339.6934,15308.0
2021-01-27 14:40:00,357.86,358.25,357.7,357.92,22495.0,339.6839,340.0541,339.532,339.7408,22495.0
2021-01-27 14:45:00,357.95,358.25,357.26,357.53,15135.0,339.7693,340.0541,339.1143,339.3706,15135.0
2021-01-27 14:50:00,357.52,357.71,357.03,357.16,17232.0,339.3611,339.5415,338.896,339.0194,17232.0
2021-01-27 14:55:00,357.04,357.36,356.64,356.97,19525.0,338.9055,339.2093,338.5258,338.8391,19525.0
2021-01-27 15:00:00,356.97,357.39,356.56,356.78,19873.0,338.8391,339.2377,338.4499,338.6587,19873.0
2021-01-27 15:05:00,356.78,356.91,356.26,356.45,21056.0,338.6587,338.7821,338.1651,338.3455,21056.0
2021-01-27 15:10:00,356.5,357.21,356.26,357.07,28404.0,338.3929,339.0669,338.1651,338.934,28404.0
2021-01-27 15:15:00,357.06,357.07,356.43,356.49,17654.0,338.9245,338.934,338.3265,338.3834,17654.0
2021-01-27 15:20:00,356.48,356.99,356.11,356.17,20360.0,338.374,338.858,338.0227,338.0797,20360.0
2021-01-27 15:25:00,356.23,356.43,355.79,356.05,45498.0,338.1366,338.3265,337.719,337.9658,45498.0
2021-01-27 15:30:00,356.13,356.19,355.28,355.31,26980.0,338.0417,338.0987,337.2349,337.2634,26980.0
2021-01-27 15:35:00,355.32,356.0,354.85,355.92,42681.0,337.2729,337.9183,336.8267,337.8424,42681.0
2021-01-27 15:40:00,355.79,356.4,355.53,356.05,26945.0,337.719,338.298,337.4722,337.9658,26945.0
2021-01-27 15:45:00,356.15,356.5,355.51,356.15,27073.0,338.0607,338.3929,337.4532,338.0607,27073.0
2021-01-27 15:50:00,356.13,356.8,355.89,356.41,46932.0,338.0417,338.6777,337.8139,338.3075,46932.0
2021-01-27 15:55:00,356.51,357.06,356.11,356.39,78539.0,338.4024,338.9245,338.0227,338.2885,78539.0
2021-01-28 09:30:00,356.85,357.61,356.5,356.85,76098.0,338.7252,339.4466,338.3929,338.7252,76098.0
2021-01-28 09:35:00,356.91,357.1,356.07,356.44,18470.0,338.7821,338.9625,337.9848,338.336,18470.0
2021-01-28 09:40:00,356.29,357.75,356.27,357.01,14063.0,338.1936,339.5794,338.1746,338.877,14063.0
2021-01-28 09:45:00,357.1,358.25,357.1,357.84,19745.0,338.9625,340.0541,338.9625,339.6649,19745.0
2021-01-28 09:50:00,357.97,359.4,357.7,359.4,22834.0,339.7883,341.1456,339.532,341.1456,22834.0
2021-01-28 09:55:00,359.33,360.58,358.68,359.58,34647.0,341.0792,342.2657,340.4622,341.3165,34647.0
2021-01-28 10:00:00,359.43,360.75,359.02,360.75,21819.0,341.1741,342.4271,340.7849,342.4271,21819.0
2021-01-28 10:05:00,360.59,361.61,360.09,360.42,22298.0,342.2752,343.2434,341.8006,342.1138,22298.0
2021-01-28 10:10:00,360.27,360.7,359.55,359.67,19792.0,341.9715,342.3796,341.288,341.4019,19792.0
2021-01-28 10:15:00,359.66,361.06,359.52,361.02,35537.0,341.3924,342.7213,341.2595,342.6834,35537.0
2021-01-28 10:20:00,361.06,361.06,360.09,360.37,20322.0,342.7213,342.7213,341.8006,342.0664,20322.0
2021-01-28 10:25:00,360.27,360.66,359.5,359.5,20045.0,341.9715,342.3416,341.2406,341.2406,20045.0
2021-01-28 10:30:00,359.34,359.71,359.1,359.27,18444.0,341.0887,341.4399,340.8609,341.0222,18444.0
2021-01-28 10:35:00,359.17,359.42,358.35,358.56,20812.0,340.9273,341.1646,340.149,340.3483,20812.0
2021-01-28 10:40:00,358.59,359.8,358.4,359.49,29967.0,340.3768,341.5253,340.1964,341.2311,29967.0
2021-01-28 10:45:00,359.59,360.34,359.48,359.87,12440.0,341.326,342.0379,341.2216,341.5918,12440.0
2021-01-28 10:50:00,359.89,360.16,359.1,359.25,15532.0,341.6108,341.867,340.8609,341.0033,15532.0
2021-01-28 10:55:00,359.28,360.13,359.28,359.91,15790.0,341.0317,341.8386,341.0317,341.6297,15790.0
2021-01-28 11:00:00,360.09,360.57,359.84,359.84,10003.0,341.8006,342.2562,341.5633,341.5633,10003.0
2021-01-28 11:05:00,359.72,360.41,359.41,360.4,11150.0,341.4494,342.1043,341.1551,342.0949,11150.0
2021-01-28 11:10:00,360.21,360.29,359.52,359.78,17175.0,341.9145,341.9904,341.2595,341.5063,17175.0
2021-01-28 11:15:00,359.75,359.92,359.41,359.76,11357.0,341.4779,341.6392,341.1551,341.4874,11357.0
2021-01-28 11:20:00,359.77,360.17,359.69,359.83,9421.0,341.4968,341.8765,341.4209,341.5538,9421.0
2021-01-28 11:25:00,359.97,360.6,359.88,360.29,16387.0,341.6867,342.2847,341.6013,341.9904,16387.0
2021-01-28 11:30:00,360.26,360.85,360.03,360.53,10454.0,341.962,342.522,341.7436,342.2182,10454.0
2021-01-28 11:35:00,360.64,360.9,360.46,360.54,9773.0,342.3227,342.5695,342.1518,342.2277,9773.0
2021-01-28 11:40:00,360.62,360.89,360.06,360.18,9034.0,342.3037,342.56,341.7721,341.886,9034.0
2021-01-28 11:45:00,360.26,360.31,359.74,360.19,8854.0,341.962,342.0094,341.4684,341.8955,8854.0
2021-01-28 11:50:00,360.19,360.28,359.76,360.15,11072.0,341.8955,341.9809,341.4874,341.8575,11072.0
2021-01-28 11:55:00,360.04,360.32,360.04,360.06,5658.0,341.7531,342.0189,341.7531,341.7721,5658.0
2021-01-28 12:00:00,360.15,360.28,360.0,360.28,10418.0,341.8575,341.9809,341.7152,341.9809,10418.0
2021-01-28 12:05:00,360.17,360.39,360.06,360.31,10784.0,341.8765,342.0854,341.7721,342.0094,10784.0
2021-01-28 12:10:00,360.11,360.42,359.5,359.8,16830.0,341.8196,342.1138,341.2406,341.5253,16830.0
2021-01-28 12:15:00,359.93,359.96,359.39,359.45,12611.0,341.6487,341.6772,341.1361,341.1931,12611.0
2021-01-28 12:20:00,359.47,359.73,359.15,359.31,14768.0,341.2121,341.4589,340.9083,341.0602,14768.0
2021-01-28 12:25:00,359.32,360.0,359.31,359.88,7445.0,341.0697,341.7152,341.0602,341.6013,7445.0
2021-01-28 12:30:00,359.83,360.1,359.77,360.0,5006.0,341.5538,341.8101,341.4968,341.7152,5006.0
2021-01-28 12:35:00,360.07,360.33,359.97,360.22,8063.0,341.7816,342.0284,341.6867,341.924,8063.0
2021-01-28 12:40:00,360.08,360.33,359.92,360.33,5822.0,341.7911,342.0284,341.6392,342.0284,5822.0
2021-01-28 12:45:00,360.33,360.34,359.8,359.8,4712.0,342.0284,342.0379,341.5253,341.5253,4712.0
2021-01-28 12:50:00,359.97,360.08,359.22,359.25,9078.0,341.6867,341.7911,340.9748,341.0033,9078.0
2021-01-28 12:55:00,359.21,359.25,358.7,359.02,7459.0,340.9653,341.0033,340.4812,340.7849,7459.0
2021-01-28 13:00:00,359.16,359.3,359.1,359.17,5077.0,340.9178,341.0507,340.8609,340.9273,5077.0
2021-01-28 13:05:00,359.15,359.49,359.1,359.41,6535.0,340.9083,341.2311,340.8609,341.1551,6535.0
2021-01-28 13:10:00,359.59,359.71,359.4,359.55,6611.0,341.326,341.4399,341.1456,341.288,6611.0
2021-01-28 13:15:00,359.47,359.64,359.37,359.39,5733.0,341.2121,341.3735,341.1172,341.1361,5733.0
2021-01-28 13:20:00,359.4,359.55,359.23,359.49,4113.0,341.1456,341.288,340.9843,341.2311,4113.0
2021-01-28 13:25:00,359.49,359.62,359.3,359.51,4368.0,341.2311,341.3545,341.0507,341.2501,4368.0
2021-01-28 13:30:00,359.54,359.83,359.52,359.56,3237.0,341.2785,341.5538,341.2595,341.2975,3237.0
2021-01-28 13:35:00,359.56,359.87,359.49,359.68,7362.0,341.2975,341.5918,341.2311,341.4114,7362.0
2021-01-28 13:40:00,359.66,359.77,359.39,359.49,5527.0,341.3924,341.4968,341.1361,341.2311,5527.0
2021-01-28 13:45:00,359.37,359.86,359.37,359.85,6483.0,341.1172,341.5823,341.1172,341.5728,6483.0
2021-01-28 13:50:00,359.73,359.94,359.66,359.76,9107.0,341.4589,341.6582,341.3924,341.4874,9107.0
2021-01-28 13:55:00,359.75,359.81,359.23,359.23,7690.0,341.4779,341.5348,340.9843,340.9843,7690.0
2021-01-28 14:00:00,359.3,359.66,359.26,359.47,7148.0,341.0507,341.3924,341.0128,341.2121,7148.0
2021-01-28 14:05:00,359.57,359.75,359.33,359.66,6632.0,341.307,341.4779,341.0792,341.3924,6632.0
2021-01-28 14:10:00,359.57,359.9,359.5,359.9,6521.0,341.307,341.6202,341.2406,341.6202,6521.0
2021-01-28 14:15:00,359.96,360.0,359.37,359.38,9844.0,341.6772,341.7152,341.1172,341.1267,9844.0
2021-01-28 14:20:00,359.42,359.48,358.86,358.99,9838.0,341.1646,341.2216,340.6331,340.7565,9838.0
2021-01-28 14:25:00,359.1,359.45,358.91,359.23,8414.0,340.8609,341.1931,340.6805,340.9843,8414.0
2021-01-28 14:30:00,359.22,359.42,359.04,359.31,6103.0,340.9748,341.1646,340.8039,341.0602,6103.0
2021-01-28 14:35:00,359.35,359.66,359.21,359.45,10327.0,341.0982,341.3924,340.9653,341.1931,10327.0
2021-01-28 14:40:00,359.6,359.6,359.24,359.33,7413.0,341.3355,341.3355,340.9938,341.0792,7413.0
2021-01-28 14:45:00,359.5,360.0,359.27,360.0,11377.0,341.2406,341.7152,341.0222,341.7152,11377.0
2021-01-28 14:50:00,359.88,359.98,359.44,359.54,9269.0,341.6013,341.6962,341.1836,341.2785,9269.0
2021-01-28 14:55:00,359.43,359.87,359.34,359.64,5085.0,341.1741,341.5918,341.0887,341.3735,5085.0
2021-01-28 15:00:00,359.64,359.73,359.17,359.43,9029.0,341.3735,341.4589,340.9273,341.1741,9029.0
2021-01-28 15:05:00,359.47,359.69,359.23,359.61,17209.0,341.2121,341.4209,340.9843,341.345,17209.0
2021-01-28 15:10:00,359.53,359.53,359.16,359.23,7762.0,341.269,341.269,340.9178,340.9843,7762.0
2021-01-28 15:15:00,359.26,359.27,358.77,358.99,7435.0,341.0128,341.0222,340.5476,340.7565,7435.0
2021-01-28 15:20:00,359.0,359.46,358.87,359.42,16519.0,340.766,341.2026,340.6426,341.1646,16519.0
2021-01-28 15:25:00,359.45,359.53,359.2,359.23,6020.0,341.1931,341.269,340.9558,340.9843,6020.0
2021-01-28 15:30:00,359.14,359.26,358.22,358.22,10662.0,340.8988,341.0128,340.0256,340.0256,10662.0
2021-01-28 15:35:00,358.24,358.83,358.12,358.74,13519.0,340.0446,340.6046,339.9307,340.5192,13519.0
2021-01-28 15:40:00,358.74,358.85,358.28,358.28,13926.0,340.5192,340.6236,340.0825,340.0825,13926.0
2021-01-28 15:45:00,358.34,358.67,358.08,358.45,17950.0,340.1395,340.4527,339.8927,340.2439,17950.0
2021-01-28 15:50:00,358.55,358.57,357.91,358.38,29979.0,340.3388,340.3578,339.7313,340.1774,29979.0
2021-01-28 15:55:00,358.34,358.38,356.83,357.06,84696.0,340.1395,340.1774,338.7062,338.9245,84696.0
2021-01-29 09:30:00,355.01,355.68,354.11,354.54,71310.0,336.9786,337.6146,336.1243,336.5325,71310.0
2021-01-29 09:35:00,354.29,355.77,353.9,355.19,29463.0,336.2952,337.7,335.925,337.1495,29463.0
2021-01-29 09:40:00,355.36,355.55,353.92,354.75,19373.0,337.3108,337.4912,335.944,336.7318,19373.0
2021-01-29 09:45:00,354.98,355.38,354.58,355.18,14693.0,336.9501,337.3298,336.5705,337.14,14693.0
2021-01-29 09:50:00,354.91,354.94,354.41,354.67,17367.0,336.8837,336.9122,336.4091,336.6559,17367.0
2021-01-29 09:55:00,354.83,355.5,354.58,355.18,14574.0,336.8078,337.4437,336.5705,337.14,14574.0
2021-01-29 10:00:00,354.97,354.97,354.25,354.72,6839.0,336.9406,336.9406,336.2572,336.7033,6839.0
2021-01-29 10:05:00,354.74,354.8,353.75,354.42,16062.0,336.7223,336.7793,335.7826,336.4186,16062.0
2021-01-29 10:10:00,354.34,354.97,354.33,354.51,7619.0,336.3426,336.9406,336.3332,336.504,7619.0
2021-01-29 10:15:00,354.6,354.76,354.16,354.62,10091.0,336.5894,336.7413,336.1718,336.6084,10091.0
2021-01-29 10:20:00,354.54,355.5,354.53,355.14,17129.0,336.5325,337.4437,336.523,337.102,17129.0
2021-01-29 10:25:00,355.08,355.22,354.66,354.75,10350.0,337.0451,337.1779,336.6464,336.7318,10350.0
2021-01-29 10:30:00,354.85,355.01,354.61,354.69,11614.0,336.8267,336.9786,336.5989,336.6749,11614.0
2021-01-29 10:35:00,354.77,354.88,354.36,354.62,11801.0,336.7508,336.8552,336.3616,336.6084,11801.0
2021-01-29 10:40:00,354.64,354.77,354.42,354.66,13816.0,336.6274,336.7508,336.4186,336.6464,13816.0
2021-01-29 10:45:00,354.68,355.17,354.23,355.17,10258.0,336.6654,337.1305,336.2382,337.1305,10258.0
2021-01-29 10:50:00,355.11,355.48,355.02,355.44,17110.0,337.0735,337.4247,336.9881,337.3868,17110.0
2021-01-29 10:55:00,355.49,356.15,355.47,356.07,9824.0,337.4342,338.0607,337.4153,337.9848,9824.0
2021-01-29 11:00:00,356.11,356.29,355.02,355.2,10742.0,338.0227,338.1936,336.9881,337.159,10742.0
2021-01-29 11:05:00,355.14,355.14,354.65,354.97,9304.0,337.102,337.102,336.6369,336.9406,9304.0
2021-01-29 11:10:00,354.98,354.99,354.07,354.08,13895.0,336.9501,336.9596,336.0864,336.0959,13895.0
2021-01-29 11:15:00,354.03,354.59,354.0,354.5,18207.0,336.0484,336.5799,336.0199,336.4945,18207.0
2021-01-29 11:20:00,354.43,354.62,354.13,354.48,7019.0,336.4281,336.6084,336.1433,336.4755,7019.0
2021-01-29 11:25:00,354.25,354.8,353.8,353.89,15458.0,336.2572,336.7793,335.8301,335.9155,15458.0
2021-01-29 11:30:00,353.98,354.1,353.68,353.96,21801.0,336.0009,336.1148,335.7162,335.9819,21801.0
2021-01-29 11:35:00,354.0,354.12,353.38,353.78,21390.0,336.0199,336.1338,335.4314,335.8111,21390.0
2021-01-29 11:40:00,353.79,354.11,353.3,353.3,11017.0,335.8206,336.1243,335.3555,335.3555,11017.0
2021-01-29 11:45:00,353.25,353.67,353.17,353.36,14538.0,335.308,335.7067,335.2321,335.4124,14538.0
2021-01-29 11:50:00,353.29,353.31,352.84,352.9,18947.0,335.346,335.365,334.9188,334.9758,18947.0
2021-01-29 11:55:00,352.84,353.23,352.83,353.07,12804.0,334.9188,335.289,334.9093,335.1372,12804.0
2021-01-29 12:00:00,353.04,353.95,353.03,353.95,12384.0,335.1087,335.9725,335.0992,335.9725,12384.0
2021-01-29 12:05:00,353.91,354.23,353.58,353.76,15814.0,335.9345,336.2382,335.6212,335.7921,15814.0
2021-01-29 12:10:00,353.81,354.11,353.5,353.51,9908.0,335.8396,336.1243,335.5453,335.5548,9908.0
2021-01-29 12:15:00,353.37,353.5,352.86,353.5,20119.0,335.4219,335.5453,334.9378,335.5453,20119.0
2021-01-29 12:20:00,353.5,353.5,352.61,352.7,12799.0,335.5453,335.5453,334.7005,334.7859,12799.0
2021-01-29 12:25:00,352.62,353.31,352.62,353.11,10753.0,334.71,335.365,334.71,335.1751,10753.0
2021-01-29 12:30:00,353.31,353.37,352.9,353.03,9924.0,335.365,335.4219,334.9758,335.0992,9924.0
2021-01-29 12:35:00,353.1,353.34,352.9,353.3,13804.0,335.1656,335.3934,334.9758,335.3555,13804.0
2021-01-29 12:40:00,353.31,354.08,353.19,353.62,20676.0,335.365,336.0959,335.2511,335.6592,20676.0
2021-01-29 12:45:00,353.74,354.12,353.29,353.45,27333.0,335.7731,336.1338,335.346,335.4978,27333.0
2021-01-29 12:50:00,353.6,354.59,353.57,354.31,21908.0,335.6402,336.5799,335.6118,336.3142,21908.0
2021-01-29 12:55:00,354.41,354.43,353.62,353.73,11459.0,336.4091,336.4281,335.6592,335.7636,11459.0
2021-01-29 13:00:00,353.59,354.0,353.36,353.43,15979.0,335.6307,336.0199,335.4124,335.4789,15979.0
2021-01-29 13:05:00,353.33,353.57,353.17,353.28,20054.0,335.3839,335.6118,335.2321,335.3365,20054.0
2021-01-29 13:10:00,353.35,353.62,353.26,353.37,11345.0,335.4029,335.6592,335.3175,335.4219,11345.0
2021-01-29 13:15:00,353.36,353.4,352.8,352.9,17418.0,335.4124,335.4504,334.8809,334.9758,17418.0
2021-01-29 13:20:00,352.75,353.5,352.72,353.08,9113.0,334.8334,335.5453,334.8049,335.1466,9113.0
2021-01-29 13:25:00,352.98,354.42,352.87,354.33,9732.0,335.0517,336.4186,334.9473,336.3332,9732.0
2021-01-29 13:30:00,354.51,354.51,354.01,354.19,6924.0,336.504,336.504,336.0294,336.2003,6924.0
2021-01-29 13:35:00,354.28,354.55,354.06,354.28,7101.0,336.2857,336.542,336.0769,336.2857,7101.0
2021-01-29 13:40:00,354.19,354.51,354.02,354.36,8985.0,336.2003,336.504,336.0389,336.3616,8985.0
2021-01-29 13:45:00,354.36,354.57,353.85,354.06,11358.0,336.3616,336.561,335.8775,336.0769,11358.0
2021-01-29 13:50:00,354.08,354.11,353.81,353.86,6957.0,336.0959,336.1243,335.8396,335.887,6957.0
2021-01-29 13:55:00,353.94,354.06,353.54,353.54,7668.0,335.963,336.0769,335.5833,335.5833,7668.0
2021-01-29 14:00:00,353.69,354.35,353.66,354.19,10411.0,335.7257,336.3521,335.6972,336.2003,10411.0
2021-01-29 14:05:00,354.05,354.41,353.99,354.25,8562.0,336.0674,336.4091,336.0104,336.2572,8562.0
2021-01-29 14:10:00,354.23,354.41,354.0,354.2,9292.0,336.2382,336.4091,336.0199,336.2098,9292.0
2021-01-29 14:15:00,354.21,354.78,354.04,354.77,10814.0,336.2192,336.7603,336.0579,336.7508,10814.0
2021-01-29 14:20:00,354.79,354.95,354.19,354.4,5909.0,336.7698,336.9217,336.2003,336.3996,5909.0
2021-01-29 14:25:00,354.24,354.36,353.99,354.15,8127.0,336.2477,336.3616,336.0104,336.1623,8127.0
2021-01-29 14:30:00,354.16,354.16,353.67,353.7,11238.0,336.1718,336.1718,335.7067,335.7352,11238.0
2021-01-29 14:35:00,353.81,354.22,353.63,353.97,8934.0,335.8396,336.2287,335.6687,335.9914,8934.0
2021-01-29 14:40:00,353.94,354.15,353.48,353.94,10293.0,335.963,336.1623,335.5263,335.963,10293.0
2021-01-29 14:45:00,354.01,354.1,353.84,354.01,8838.0,336.0294,336.1148,335.868,336.0294,8838.0
2021-01-29 14:50:00,354.09,354.29,353.87,353.99,10517.0,336.1053,336.2952,335.8965,336.0104,10517.0
2021-01-29 14:55:00,353.89,354.26,353.85,353.98,8791.0,335.9155,336.2667,335.8775,336.0009,8791.0
2021-01-29 15:00:00,354.14,355.08,354.14,354.86,11888.0,336.1528,337.0451,336.1528,336.8362,11888.0
2021-01-29 15:05:00,354.96,355.34,354.96,355.03,16075.0,336.9312,337.2919,336.9312,336.9976,16075.0
2021-01-29 15:10:00,355.15,355.41,354.96,355.31,14079.0,337.1115,337.3583,336.9312,337.2634,14079.0
2021-01-29 15:15:00,355.41,355.7,354.78,354.78,25410.0,337.3583,337.6336,336.7603,336.7603,25410.0
2021-01-29 15:20:00,354.84,355.16,354.79,354.79,9071.0,336.8172,337.121,336.7698,336.7698,9071.0
2021-01-29 15:25:00,354.82,354.92,354.38,354.49,10578.0,336.7983,336.8932,336.3806,336.485,10578.0
2021-01-29 15:30:00,354.45,355.1,354.45,354.54,13145.0,336.4471,337.064,336.4471,336.5325,13145.0
2021-01-29 15:35:00,354.51,354.52,353.5,353.5,11858.0,336.504,336.5135,335.5453,335.5453,11858.0
2021-01-29 15:40:00,353.48,353.55,352.96,353.11,20371.0,335.5263,335.5928,335.0327,335.1751,20371.0
2021-01-29 15:45:00,353.13,353.25,352.75,353.01,16534.0,335.1941,335.308,334.8334,335.0802,16534.0
2021-01-29 15:50:00,352.88,354.14,352.6,353.25,40172.0,334.9568,336.1528,334.691,335.308,40172.0
2021-01-29 15:55:00,353.59,354.5,351.88,352.04,91951.0,335.6307,336.4945,334.0076,334.1595,91951.0
2021-02-01 09:30:00,351.38,352.79,350.27,351.56,82355.0,333.533,334.8714,332.4794,333.7038,82355.0
2021-02-01 09:35:00,351.56,352.23,350.88,351.75,27906.0,333.7038,334.3398,333.0584,333.8842,27906.0
2021-02-01 09:40:00,351.77,352.47,350.7,350.79,31425.0,333.9032,334.5676,332.8875,332.973,31425.0
2021-02-01 09:45:00,350.81,351.48,350.08,350.67,31563.0,332.9919,333.6279,332.299,332.859,31563.0
2021-02-01 09:50:00,350.72,350.9,349.24,349.96,53285.0,332.9065,333.0774,331.5017,332.1851,53285.0
2021-02-01 09:55:00,349.96,351.03,349.92,351.0,17888.0,332.1851,333.2008,332.1471,333.1723,17888.0
2021-02-01 10:00:00,350.88,351.84,350.33,351.74,12390.0,333.0584,333.9696,332.5363,333.8747,12390.0
2021-02-01 10:05:00,351.73,351.86,350.51,350.71,10970.0,333.8652,333.9886,332.7072,332.897,10970.0
2021-02-01 10:10:00,350.77,351.0,350.45,350.63,7796.0,332.954,333.1723,332.6502,332.8211,7796.0
2021-02-01 10:15:00,350.78,350.92,349.93,350.16,8753.0,332.9635,333.0964,332.1566,332.375,8753.0
2021-02-01 10:20:00,350.22,351.34,350.21,351.34,11893.0,332.4319,333.495,332.4224,333.495,11893.0
2021-02-01 10:25:00,351.25,351.33,350.51,350.53,7586.0,333.4096,333.4855,332.7072,332.7262,7586.0
2021-02-01 10:30:00,350.53,351.15,350.48,350.87,6066.0,332.7262,333.3147,332.6787,333.0489,6066.0
2021-02-01 10:35:00,350.87,351.19,350.76,351.0,7879.0,333.0489,333.3526,332.9445,333.1723,7879.0
2021-02-01 10:40:00,350.85,351.52,350.7,351.23,24650.0,333.0299,333.6659,332.8875,333.3906,24650.0
2021-02-01 10:45:00,351.2,351.65,351.2,351.25,11366.0,333.3621,333.7893,333.3621,333.4096,11366.0
2021-02-01 10:50:00,351.1,351.2,350.65,350.66,10405.0,333.2672,333.3621,332.8401,332.8496,10405.0
2021-02-01 10:55:00,350.69,350.75,349.97,350.19,15531.0,332.878,332.935,332.1946,332.4034,15531.0
2021-02-01 11:00:00,350.29,351.03,350.13,350.89,14315.0,332.4983,333.2008,332.3465,333.0679,14315.0
2021-02-01 11:05:00,350.91,351.32,350.81,350.9,13140.0,333.0869,333.476,332.9919,333.0774,13140.0
2021-02-01 11:10:00,350.99,351.24,350.52,350.64,14810.0,333.1628,333.4001,332.7167,332.8306,14810.0
2021-02-01 11:15:00,350.55,350.88,350.55,350.66,10023.0,332.7451,333.0584,332.7451,332.8496,10023.0
2021-02-01 11:20:00,350.56,351.09,350.4,351.04,19731.0,332.7546,333.2577,332.6028,333.2103,19731.0
2021-02-01 11:25:00,351.04,351.32,351.03,351.03,10969.0,333.2103,333.476,333.2008,333.2008,10969.0
2021-02-01 11:30:00,351.17,351.85,351.16,351.57,25066.0,333.3337,333.9791,333.3242,333.7133,25066.0
2021-02-01 11:35:00,351.55,351.62,351.09,351.3,7030.0,333.6944,333.7608,333.2577,333.4571,7030.0
2021-02-01 11:40:00,351.36,351.98,351.36,351.85,12016.0,333.514,334.1025,333.514,333.9791,12016.0
2021-02-01 11:45:00,351.99,352.05,351.51,351.51,11626.0,334.112,334.169,333.6564,333.6564,11626.0
2021-02-01 11:50:00,351.6,351.68,351.45,351.45,9207.0,333.7418,333.8177,333.5994,333.5994,9207.0
2021-02-01 11:55:00,351.43,351.49,351.22,351.33,11093.0,333.5804,333.6374,333.3811,333.4855,11093.0
2021-02-01 12:00:00,351.38,351.75,351.25,351.66,12809.0,333.533,333.8842,333.4096,333.7988,12809.0
2021-02-01 12:05:00,351.71,352.0,351.43,351.43,13743.0,333.8462,334.1215,333.5804,333.5804,13743.0
2021-02-01 12:10:00,351.37,351.85,351.37,351.79,7630.0,333.5235,333.9791,333.5235,333.9222,7630.0
2021-02-01 12:15:00,351.74,352.2,351.72,352.07,11513.0,333.8747,334.3113,333.8557,334.1879,11513.0
2021-02-01 12:20:00,351.95,352.0,351.6,351.82,10985.0,334.074,334.1215,333.7418,333.9506,10985.0
2021-02-01 12:25:00,351.81,352.0,351.67,352.0,5196.0,333.9411,334.1215,333.8083,334.1215,5196.0
2021-02-01 12:30:00,352.0,352.44,351.86,352.44,10359.0,334.1215,334.5391,333.9886,334.5391,10359.0
2021-02-01 12:35:00,352.5,352.6,352.38,352.5,7678.0,334.5961,334.691,334.4822,334.5961,7678.0
2021-02-01 12:40:00,352.56,352.59,352.02,352.02,7940.0,334.6531,334.6815,334.1405,334.1405,7940.0
2021-02-01 12:45:00,352.08,352.35,351.97,352.21,6855.0,334.1974,334.4537,334.093,334.3208,6855.0
2021-02-01 12:50:00,352.23,352.46,352.15,352.29,6133.0,334.3398,334.5581,334.2639,334.3968,6133.0
2021-02-01 12:55:00,352.25,352.38,352.15,352.25,4533.0,334.3588,334.4822,334.2639,334.3588,4533.0
2021-02-01 13:00:00,352.17,352.24,351.99,352.13,6625.0,334.2829,334.3493,334.112,334.2449,6625.0
2021-02-01 13:05:00,352.1,352.17,351.66,351.66,5858.0,334.2164,334.2829,333.7988,333.7988,5858.0
2021-02-01 13:10:00,351.72,351.92,351.58,351.92,8643.0,333.8557,334.0456,333.7228,334.0456,8643.0
2021-02-01 13:15:00,351.95,352.25,351.95,352.22,5692.0,334.074,334.3588,334.074,334.3303,5692.0
2021-02-01 13:20:00,352.18,352.33,351.97,352.13,13041.0,334.2924,334.4347,334.093,334.2449,13041.0
2021-02-01 13:25:00,352.13,352.16,351.9,352.03,8249.0,334.2449,334.2734,334.0266,334.15,8249.0
2021-02-01 13:30:00,352.08,352.17,352.01,352.16,7642.0,334.1974,334.2829,334.131,334.2734,7642.0
2021-02-01 13:35:00,352.11,352.11,351.64,351.71,9534.0,334.2259,334.2259,333.7798,333.8462,9534.0
2021-02-01 13:40:00,351.82,351.88,351.57,351.68,7267.0,333.9506,334.0076,333.7133,333.8177,7267.0
2021-02-01 13:45:00,351.72,351.75,351.59,351.71,5147.0,333.8557,333.8842,333.7323,333.8462,5147.0
2021-02-01 13:50:00,351.75,351.9,351.69,351.9,4595.0,333.8842,334.0266,333.8272,334.0266,4595.0
2021-02-01 13:55:00,351.9,352.34,351.88,352.34,8846.0,334.0266,334.4442,334.0076,334.4442,8846.0
2021-02-01 14:00:00,352.38,352.38,351.88,351.96,12245.0,334.4822,334.4822,334.0076,334.0835,12245.0
2021-02-01 14:05:00,351.9,351.95,351.64,351.88,13309.0,334.0266,334.074,333.7798,334.0076,13309.0
2021-02-01 14:10:00,351.89,351.98,351.73,351.94,18573.0,334.0171,334.1025,333.8652,334.0645,18573.0
2021-02-01 14:15:00,351.95,352.29,351.94,352.11,9955.0,334.074,334.3968,334.0645,334.2259,9955.0
2021-02-01 14:20:00,352.17,352.28,352.03,352.08,8637.0,334.2829,334.3873,334.15,334.1974,8637.0
2021-02-01 14:25:00,352.13,352.29,352.11,352.29,6539.0,334.2449,334.3968,334.2259,334.3968,6539.0
2021-02-01 14:30:00,352.35,352.43,352.14,352.3,15387.0,334.4537,334.5297,334.2544,334.4063,15387.0
2021-02-01 14:35:00,352.29,352.3,351.97,352.02,18824.0,334.3968,334.4063,334.093,334.1405,18824.0
2021-02-01 14:40:00,352.03,352.23,351.8,352.17,9022.0,334.15,334.3398,333.9317,334.2829,9022.0
2021-02-01 14:45:00,352.12,352.13,351.96,352.05,8507.0,334.2354,334.2449,334.0835,334.169,8507.0
2021-02-01 14:50:00,352.0,352.0,351.73,351.9,7934.0,334.1215,334.1215,333.8652,334.0266,7934.0
2021-02-01 14:55:00,351.88,351.88,351.41,351.63,15664.0,334.0076,334.0076,333.5615,333.7703,15664.0
2021-02-01 15:00:00,351.63,352.08,351.63,352.08,7442.0,333.7703,334.1974,333.7703,334.1974,7442.0
2021-02-01 15:05:00,352.06,352.06,351.72,351.77,9352.0,334.1784,334.1784,333.8557,333.9032,9352.0
2021-02-01 15:10:00,351.81,351.86,351.32,351.47,12086.0,333.9411,333.9886,333.476,333.6184,12086.0
2021-02-01 15:15:00,351.48,351.51,351.22,351.5,11825.0,333.6279,333.6564,333.3811,333.6469,11825.0
2021-02-01 15:20:00,351.52,351.57,351.31,351.37,11195.0,333.6659,333.7133,333.4665,333.5235,11195.0
2021-02-01 15:25:00,351.38,351.62,351.38,351.48,9724.0,333.533,333.7608,333.533,333.6279,9724.0
2021-02-01 15:30:00,351.49,351.57,351.32,351.42,18688.0,333.6374,333.7133,333.476,333.571,18688.0
2021-02-01 15:35:00,351.45,351.57,351.13,351.19,14211.0,333.5994,333.7133,333.2957,333.3526,14211.0
2021-02-01 15:40:00,351.22,351.63,350.97,351.61,15680.0,333.3811,333.7703,333.1438,333.7513,15680.0
2021-02-01 15:45:00,351.51,351.69,351.39,351.61,19838.0,333.6564,333.8272,333.5425,333.7513,19838.0
2021-02-01 15:50:00,351.67,352.04,351.53,351.94,38466.0,333.8083,334.1595,333.6754,334.0645,38466.0
2021-02-01 15:55:00,351.87,351.87,350.37,350.45,83948.0,333.9981,333.9981,332.5743,332.6502,83948.0
2021-02-02 09:30:00,351.76,352.04,350.72,351.03,66065.0,333.8937,334.1595,332.9065,333.2008,66065.0
2021-02-02 09:35:00,351.35,352.72,350.97,351.94,25874.0,333.5045,334.8049,333.1438,334.0645,25874.0
2021-02-02 09:40:00,352.15,353.1,351.93,353.0,18809.0,334.2639,335.1656,334.0551,335.0707,18809.0
2021-02-02 09:45:00,353.1,354.25,352.31,354.01,30017.0,335.1656,336.2572,334.4158,336.0294,30017.0
2021-02-02 09:50:00,354.01,355.0,353.83,354.9,25592.0,336.0294,336.9691,335.8585,336.8742,25592.0
2021-02-02 09:55:00,354.99,355.63,354.73,355.25,24195.0,336.9596,337.5671,336.7128,337.2064,24195.0
2021-02-02 10:00:00,355.31,356.39,354.95,355.85,27202.0,337.2634,338.2885,336.9217,337.776,27202.0
2021-02-02 10:05:00,355.88,356.39,355.59,355.65,18248.0,337.8044,338.2885,337.5292,337.5861,18248.0
2021-02-02 10:10:00,355.54,355.73,354.73,355.31,17658.0,337.4817,337.662,336.7128,337.2634,17658.0
2021-02-02 10:15:00,355.34,356.3,355.25,356.3,22672.0,337.2919,338.2031,337.2064,338.2031,22672.0
2021-02-02 10:20:00,356.39,356.7,356.06,356.57,19853.0,338.2885,338.5828,337.9753,338.4594,19853.0
2021-02-02 10:25:00,356.6,356.63,355.6,355.62,23390.0,338.4879,338.5163,337.5386,337.5576,23390.0
2021-02-02 10:30:00,355.62,355.75,355.28,355.57,13217.0,337.5576,337.681,337.2349,337.5102,13217.0
2021-02-02 10:35:00,355.49,356.15,355.44,355.57,17386.0,337.4342,338.0607,337.3868,337.5102,17386.0
2021-02-02 10:40:00,355.57,356.68,355.44,356.46,15676.0,337.5102,338.5638,337.3868,338.355,15676.0
2021-02-02 10:45:00,356.3,356.91,356.26,356.87,8855.0,338.2031,338.7821,338.1651,338.7441,8855.0
2021-02-02 10:50:00,356.82,356.91,356.26,356.3,11673.0,338.6967,338.7821,338.1651,338.2031,11673.0
2021-02-02 10:55:00,356.28,356.4,355.93,356.29,8964.0,338.1841,338.298,337.8519,338.1936,8964.0
2021-02-02 11:00:00,356.05,356.35,355.51,355.71,14909.0,337.9658,338.2506,337.4532,337.6431,14909.0
2021-02-02 11:05:00,355.73,356.68,355.72,356.5,10090.0,337.662,338.5638,337.6526,338.3929,10090.0
2021-02-02 11:10:00,356.41,356.63,356.15,356.19,10630.0,338.3075,338.5163,338.0607,338.0987,10630.0
2021-02-02 11:15:00,356.18,356.18,355.79,355.96,6912.0,338.0892,338.0892,337.719,337.8804,6912.0
2021-02-02 11:20:00,356.08,356.7,355.87,356.53,6934.0,337.9943,338.5828,337.7949,338.4214,6934.0
2021-02-02 11:25:00,356.49,356.77,356.4,356.52,7579.0,338.3834,338.6492,338.298,338.4119,7579.0
2021-02-02 11:30:00,356.47,356.55,355.66,355.71,14419.0,338.3645,338.4404,337.5956,337.6431,14419.0
2021-02-02 11:35:00,355.71,356.05,355.41,356.0,10564.0,337.6431,337.9658,337.3583,337.9183,10564.0
2021-02-02 11:40:00,355.96,356.4,355.78,356.33,5667.0,337.8804,338.298,337.7095,338.2316,5667.0
2021-02-02 11:45:00,356.38,356.42,356.12,356.35,4734.0,338.279,338.317,338.0322,338.2506,4734.0
2021-02-02 11:50:00,356.27,356.47,356.16,356.46,8088.0,338.1746,338.3645,338.0702,338.355,8088.0
2021-02-02 11:55:00,356.46,356.69,356.38,356.55,7918.0,338.355,338.5733,338.279,338.4404,7918.0
2021-02-02 12:00:00,356.62,357.02,356.53,356.89,12340.0,338.5068,338.8865,338.4214,338.7631,12340.0
2021-02-02 12:05:00,356.87,357.2,356.54,357.11,10889.0,338.7441,339.0574,338.4309,338.972,10889.0
2021-02-02 12:10:00,357.13,357.53,357.13,357.29,11213.0,338.9909,339.3706,338.9909,339.1428,11213.0
2021-02-02 12:15:00,357.2,357.38,356.8,357.32,5817.0,339.0574,339.2282,338.6777,339.1713,5817.0
2021-02-02 12:20:00,357.37,357.56,357.14,357.28,9630.0,339.2187,339.3991,339.0004,339.1333,9630.0
2021-02-02 12:25:00,357.29,357.29,356.72,356.75,7066.0,339.1428,339.1428,338.6018,338.6302,7066.0
2021-02-02 12:30:00,356.62,357.25,356.62,357.22,6994.0,338.5068,339.1048,338.5068,339.0764,6994.0
2021-02-02 12:35:00,357.23,357.42,357.12,357.41,10109.0,339.0859,339.2662,338.9814,339.2567,10109.0
2021-02-02 12:40:00,357.34,357.6,357.15,357.15,8425.0,339.1903,339.4371,339.0099,339.0099,8425.0
2021-02-02 12:45:00,357.27,357.4,357.12,357.13,3746.0,339.1238,339.2472,338.9814,338.9909,3746.0
2021-02-02 12:50:00,357.13,357.13,356.84,357.02,4352.0,338.9909,338.9909,338.7157,338.8865,4352.0
2021-02-02 12:55:00,357.01,357.5,356.99,357.5,11492.0,338.877,339.3421,338.858,339.3421,11492.0
2021-02-02 13:00:00,357.5,357.7,357.42,357.44,11442.0,339.3421,339.532,339.2662,339.2852,11442.0
2021-02-02 13:05:00,357.39,357.7,357.38,357.41,5681.0,339.2377,339.532,339.2282,339.2567,5681.0
2021-02-02 13:10:00,357.56,357.63,357.06,357.06,7773.0,339.3991,339.4655,338.9245,338.9245,7773.0
2021-02-02 13:15:00,357.0,357.1,356.81,356.85,3235.0,338.8675,338.9625,338.6872,338.7252,3235.0
2021-02-02 13:20:00,356.89,357.09,356.83,357.06,5475.0,338.7631,338.953,338.7062,338.9245,5475.0
2021-02-02 13:25:00,356.94,357.08,356.88,357.02,2560.0,338.8106,338.9435,338.7536,338.8865,2560.0
2021-02-02 13:30:00,357.07,357.35,356.89,357.32,8020.0,338.934,339.1998,338.7631,339.1713,8020.0
2021-02-02 13:35:00,357.34,357.51,357.05,357.25,10993.0,339.1903,339.3516,338.915,339.1048,10993.0
2021-02-02 13:40:00,357.23,357.27,356.84,356.85,6658.0,339.0859,339.1238,338.7157,338.7252,6658.0
2021-02-02 13:45:00,356.97,357.13,356.86,357.1,7414.0,338.8391,338.9909,338.7347,338.9625,7414.0
2021-02-02 13:50:00,357.07,357.25,357.05,357.22,6563.0,338.934,339.1048,338.915,339.0764,6563.0
2021-02-02 13:55:00,357.29,357.35,357.06,357.24,9788.0,339.1428,339.1998,338.9245,339.0954,9788.0
2021-02-02 14:00:00,357.23,357.29,357.01,357.22,6819.0,339.0859,339.1428,338.877,339.0764,6819.0
2021-02-02 14:05:00,357.21,357.25,357.06,357.08,7486.0,339.0669,339.1048,338.9245,338.9435,7486.0
2021-02-02 14:10:00,357.06,357.17,356.92,357.01,11306.0,338.9245,339.0289,338.7916,338.877,11306.0
2021-02-02 14:15:00,357.05,357.19,356.6,356.68,9528.0,338.915,339.0479,338.4879,338.5638,9528.0
2021-02-02 14:20:00,356.79,357.21,356.79,357.04,10738.0,338.6682,339.0669,338.6682,338.9055,10738.0
2021-02-02 14:25:00,357.0,357.26,356.88,356.94,6318.0,338.8675,339.1143,338.7536,338.8106,6318.0
2021-02-02 14:30:00,356.9,357.16,356.81,357.01,7799.0,338.7726,339.0194,338.6872,338.877,7799.0
2021-02-02 14:35:00,357.01,357.43,356.96,357.38,9403.0,338.877,339.2757,338.8296,339.2282,9403.0
2021-02-02 14:40:00,357.46,357.58,357.4,357.46,7270.0,339.3042,339.4181,339.2472,339.3042,7270.0
2021-02-02 14:45:00,357.47,357.49,357.22,357.26,13389.0,339.3137,339.3327,339.0764,339.1143,13389.0
2021-02-02 14:50:00,357.26,357.41,356.94,356.94,12654.0,339.1143,339.2567,338.8106,338.8106,12654.0
2021-02-02 14:55:00,356.85,357.02,356.7,356.93,13736.0,338.7252,338.8865,338.5828,338.8011,13736.0
2021-02-02 15:00:00,356.88,356.95,356.41,356.47,12671.0,338.7536,338.8201,338.3075,338.3645,12671.0
2021-02-02 15:05:00,356.53,356.55,356.24,356.26,6267.0,338.4214,338.4404,338.1461,338.1651,6267.0
2021-02-02 15:10:00,356.25,356.35,355.96,356.15,9394.0,338.1556,338.2506,337.8804,338.0607,9394.0
2021-02-02 15:15:00,356.12,356.23,355.95,356.17,7930.0,338.0322,338.1366,337.8709,338.0797,7930.0
2021-02-02 15:20:00,356.24,356.38,356.09,356.22,7354.0,338.1461,338.279,338.0038,338.1272,7354.0
2021-02-02 15:25:00,356.28,356.64,356.22,356.61,6994.0,338.1841,338.5258,338.1272,338.4973,6994.0
2021-02-02 15:30:00,356.64,356.64,356.25,356.55,12054.0,338.5258,338.5258,338.1556,338.4404,12054.0
2021-02-02 15:35:00,356.6,356.65,356.36,356.46,11436.0,338.4879,338.5353,338.26,338.355,11436.0
2021-02-02 15:40:00,356.42,356.6,356.35,356.35,8303.0,338.317,338.4879,338.2506,338.2506,8303.0
2021-02-02 15:45:00,356.36,356.68,356.32,356.53,15261.0,338.26,338.5638,338.2221,338.4214,15261.0
2021-02-02 15:50:00,356.49,356.59,356.07,356.11,27064.0,338.3834,338.4784,337.9848,338.0227,27064.0
2021-02-02 15:55:00,356.03,356.1,355.57,355.57,68080.0,337.9468,338.0133,337.5102,337.5102,68080.0
2021-02-03 09:30:00,355.86,357.5,355.47,357.31,68724.0,337.7854,339.3421,337.4153,339.1618,68724.0
2021-02-03 09:35:00,357.29,357.39,356.24,356.4,31614.0,339.1428,339.2377,338.1461,338.298,31614.0
2021-02-03 09:40:00,356.32,356.79,356.05,356.18,25555.0,338.2221,338.6682,337.9658,338.0892,25555.0
2021-02-03 09:45:00,356.17,356.9,356.12,356.75,12433.0,338.0797,338.7726,338.0322,338.6302,12433.0
2021-02-03 09:50:00,356.81,357.53,356.22,356.3,17320.0,338.6872,339.3706,338.1272,338.2031,17320.0
2021-02-03 09:55:00,356.37,356.83,356.32,356.42,12130.0,338.2695,338.7062,338.2221,338.317,12130.0
2021-02-03 10:00:00,356.69,356.8,355.81,356.16,11897.0,338.5733,338.6777,337.738,338.0702,11897.0
2021-02-03 10:05:00,356.23,356.23,354.73,355.11,13303.0,338.1366,338.1366,336.7128,337.0735,13303.0
2021-02-03 10:10:00,355.18,355.29,354.3,354.5,15868.0,337.14,337.2444,336.3047,336.4945,15868.0
2021-02-03 10:15:00,354.54,355.03,354.1,354.1,12145.0,336.5325,336.9976,336.1148,336.1148,12145.0
2021-02-03 10:20:00,354.14,354.7,353.94,354.43,9808.0,336.1528,336.6844,335.963,336.4281,9808.0
2021-02-03 10:25:00,354.54,354.89,354.3,354.89,10228.0,336.5325,336.8647,336.3047,336.8647,10228.0
2021-02-03 10:30:00,354.83,355.09,354.34,354.36,7726.0,336.8078,337.0546,336.3426,336.3616,7726.0
2021-02-03 10:35:00,354.24,354.31,353.41,353.65,31067.0,336.2477,336.3142,335.4599,335.6877,31067.0
2021-02-03 10:40:00,353.62,354.21,353.6,353.81,19054.0,335.6592,336.2192,335.6402,335.8396,19054.0
2021-02-03 10:45:00,353.77,353.9,353.39,353.49,13828.0,335.8016,335.925,335.4409,335.5358,13828.0
2021-02-03 10:50:00,353.51,354.22,353.21,353.52,21772.0,335.5548,336.2287,335.27,335.5643,21772.0
2021-02-03 10:55:00,353.57,354.35,353.57,354.34,15001.0,335.6118,336.3521,335.6118,336.3426,15001.0
2021-02-03 11:00:00,354.35,354.47,354.21,354.21,7807.0,336.3521,336.466,336.2192,336.2192,7807.0
2021-02-03 11:05:00,354.36,355.05,354.3,354.77,9733.0,336.3616,337.0166,336.3047,336.7508,9733.0
2021-02-03 11:10:00,354.71,354.73,354.32,354.42,6123.0,336.6939,336.7128,336.3237,336.4186,6123.0
2021-02-03 11:15:00,354.56,354.88,354.31,354.72,7150.0,336.5515,336.8552,336.3142,336.7033,7150.0
2021-02-03 11:20:00,354.82,355.16,354.7,354.82,7038.0,336.7983,337.121,336.6844,336.7983,7038.0
2021-02-03 11:25:00,354.81,355.31,354.81,355.08,7477.0,336.7888,337.2634,336.7888,337.0451,7477.0
2021-02-03 11:30:00,355.22,355.49,355.04,355.43,4639.0,337.1779,337.4342,337.0071,337.3773,4639.0
2021-02-03 11:35:00,355.38,355.38,355.0,355.3,6303.0,337.3298,337.3298,336.9691,337.2539,6303.0
2021-02-03 11:40:00,355.29,355.34,355.13,355.34,5931.0,337.2444,337.2919,337.0925,337.2919,5931.0
2021-02-03 11:45:00,355.19,355.19,354.86,355.05,3667.0,337.1495,337.1495,336.8362,337.0166,3667.0
2021-02-03 11:50:00,355.03,355.37,354.9,355.28,4749.0,336.9976,337.3203,336.8742,337.2349,4749.0
2021-02-03 11:55:00,355.28,355.56,355.03,355.56,4886.0,337.2349,337.5007,336.9976,337.5007,4886.0
2021-02-03 12:00:00,355.6,356.04,355.56,355.92,8853.0,337.5386,337.9563,337.5007,337.8424,8853.0
2021-02-03 12:05:00,356.0,356.05,355.82,355.82,3365.0,337.9183,337.9658,337.7475,337.7475,3365.0
2021-02-03 12:10:00,355.91,355.99,355.65,355.65,4635.0,337.8329,337.9088,337.5861,337.5861,4635.0
2021-02-03 12:15:00,355.65,355.91,355.36,355.49,5471.0,337.5861,337.8329,337.3108,337.4342,5471.0
2021-02-03 12:20:00,355.46,355.49,355.01,355.01,5419.0,337.4058,337.4342,336.9786,336.9786,5419.0
2021-02-03 12:25:00,355.11,355.12,354.61,354.64,6294.0,337.0735,337.083,336.5989,336.6274,6294.0
2021-02-03 12:30:00,354.6,354.69,354.32,354.4,7731.0,336.5894,336.6749,336.3237,336.3996,7731.0
2021-02-03 12:35:00,354.4,354.52,354.3,354.48,3998.0,336.3996,336.5135,336.3047,336.4755,3998.0
2021-02-03 12:40:00,354.63,354.83,354.6,354.82,6290.0,336.6179,336.8078,336.5894,336.7983,6290.0
2021-02-03 12:45:00,354.77,355.27,354.77,355.26,5101.0,336.7508,337.2254,336.7508,337.2159,5101.0
2021-02-03 12:50:00,355.23,355.61,355.23,355.57,11235.0,337.1874,337.5481,337.1874,337.5102,11235.0
2021-02-03 12:55:00,355.51,355.58,355.14,355.21,4395.0,337.4532,337.5197,337.102,337.1685,4395.0
2021-02-03 13:00:00,355.31,355.57,355.22,355.57,3320.0,337.2634,337.5102,337.1779,337.5102,3320.0
2021-02-03 13:05:00,355.57,355.71,355.3,355.4,3645.0,337.5102,337.6431,337.2539,337.3488,3645.0
2021-02-03 13:10:00,355.36,355.67,355.31,355.54,4484.0,337.3108,337.6051,337.2634,337.4817,4484.0
2021-02-03 13:15:00,355.49,355.54,355.31,355.38,3455.0,337.4342,337.4817,337.2634,337.3298,3455.0
2021-02-03 13:20:00,355.45,355.78,355.42,355.59,4576.0,337.3963,337.7095,337.3678,337.5292,4576.0
2021-02-03 13:25:00,355.56,355.84,355.5,355.68,12310.0,337.5007,337.7665,337.4437,337.6146,12310.0
2021-02-03 13:30:00,355.72,355.99,355.65,355.86,11735.0,337.6526,337.9088,337.5861,337.7854,11735.0
2021-02-03 13:35:00,355.86,356.3,355.83,355.97,32132.0,337.7854,338.2031,337.757,337.8899,32132.0
2021-02-03 13:40:00,355.93,355.93,355.63,355.68,7847.0,337.8519,337.8519,337.5671,337.6146,7847.0
2021-02-03 13:45:00,355.75,355.76,355.62,355.66,3903.0,337.681,337.6905,337.5576,337.5956,3903.0
2021-02-03 13:50:00,355.65,355.66,355.5,355.6,14958.0,337.5861,337.5956,337.4437,337.5386,14958.0
2021-02-03 13:55:00,355.56,355.83,355.52,355.68,5250.0,337.5007,337.757,337.4627,337.6146,5250.0
2021-02-03 14:00:00,355.64,355.81,355.57,355.7,23324.0,337.5766,337.738,337.5102,337.6336,23324.0
2021-02-03 14:05:00,355.72,356.2,355.7,356.2,8181.0,337.6526,338.1082,337.6336,338.1082,8181.0
2021-02-03 14:10:00,356.13,356.36,356.12,356.32,2910.0,338.0417,338.26,338.0322,338.2221,2910.0
2021-02-03 14:15:00,356.31,356.31,356.04,356.19,4189.0,338.2126,338.2126,337.9563,338.0987,4189.0
2021-02-03 14:20:00,356.13,356.21,355.87,355.98,6017.0,338.0417,338.1177,337.7949,337.8993,6017.0
2021-02-03 14:25:00,356.0,356.01,355.5,355.5,3896.0,337.9183,337.9278,337.4437,337.4437,3896.0
2021-02-03 14:30:00,355.56,355.81,355.45,355.63,7063.0,337.5007,337.738,337.3963,337.5671,7063.0
2021-02-03 14:35:00,355.69,355.77,355.61,355.76,5681.0,337.6241,337.7,337.5481,337.6905,5681.0
2021-02-03 14:40:00,355.57,355.69,355.44,355.5,5578.0,337.5102,337.6241,337.3868,337.4437,5578.0
2021-02-03 14:45:00,355.5,355.67,355.5,355.67,4740.0,337.4437,337.6051,337.4437,337.6051,4740.0
2021-02-03 14:50:00,355.69,355.69,355.1,355.21,8477.0,337.6241,337.6241,337.064,337.1685,8477.0
2021-02-03 14:55:00,355.23,355.57,355.17,355.43,8268.0,337.1874,337.5102,337.1305,337.3773,8268.0
2021-02-03 15:00:00,355.43,355.62,355.22,355.27,11810.0,337.3773,337.5576,337.1779,337.2254,11810.0
2021-02-03 15:05:00,355.31,355.59,355.29,355.41,5416.0,337.2634,337.5292,337.2444,337.3583,5416.0
2021-02-03 15:10:00,355.44,355.53,355.32,355.5,8085.0,337.3868,337.4722,337.2729,337.4437,8085.0
2021-02-03 15:15:00,355.58,355.74,355.26,355.26,4465.0,337.5197,337.6715,337.2159,337.2159,4465.0
2021-02-03 15:20:00,355.31,355.81,355.14,355.49,12865.0,337.2634,337.738,337.102,337.4342,12865.0
2021-02-03 15:25:00,355.46,355.62,355.16,355.28,17926.0,337.4058,337.5576,337.121,337.2349,17926.0
2021-02-03 15:30:00,355.32,355.56,355.19,355.56,14036.0,337.2729,337.5007,337.1495,337.5007,14036.0
2021-02-03 15:35:00,355.6,355.7,355.32,355.32,14278.0,337.5386,337.6336,337.2729,337.2729,14278.0
2021-02-03 15:40:00,355.31,356.2,355.31,356.05,22244.0,337.2634,338.1082,337.2634,337.9658,22244.0
2021-02-03 15:45:00,356.06,356.2,355.81,356.16,15511.0,337.9753,338.1082,337.738,338.0702,15511.0
2021-02-03 15:50:00,356.08,356.19,355.6,355.9,43932.0,337.9943,338.0987,337.5386,337.8234,43932.0
2021-02-03 15:55:00,355.85,356.07,355.12,355.22,88945.0,337.776,337.9848,337.083,337.1779,88945.0
2021-02-04 09:30:00,356.75,357.61,355.62,356.96,90286.0,339.2964,340.1143,338.2216,339.4961,90286.0
2021-02-04 09:35:00,356.82,357.96,356.75,357.88,34865.0,339.3629,340.4472,339.2964,340.3711,34865.0
2021-02-04 09:40:00,357.88,358.38,356.51,356.88,47759.0,340.3711,340.8466,339.0681,339.42,47759.0
2021-02-04 09:45:00,356.94,357.98,356.55,357.92,24474.0,339.4771,340.4662,339.1061,340.4091,24474.0
2021-02-04 09:50:00,357.92,358.1,357.39,357.42,27746.0,340.4091,340.5803,339.9051,339.9336,27746.0
2021-02-04 09:55:00,357.33,357.58,356.66,356.68,17555.0,339.848,340.0858,339.2108,339.2298,17555.0
2021-02-04 10:00:00,356.59,356.88,355.95,356.49,22240.0,339.1442,339.42,338.5355,339.0491,22240.0
2021-02-04 10:05:00,356.44,356.77,355.39,355.91,19068.0,339.0015,339.3154,338.0029,338.4975,19068.0
2021-02-04 10:10:00,355.97,356.33,355.82,356.28,14458.0,338.5545,338.8969,338.4119,338.8494,14458.0
2021-02-04 10:15:00,356.29,356.98,356.29,356.82,13052.0,338.8589,339.5151,338.8589,339.3629,13052.0
2021-02-04 10:20:00,356.83,356.93,356.17,356.27,10929.0,339.3725,339.4676,338.7447,338.8398,10929.0
2021-02-04 10:25:00,356.2,356.35,356.04,356.32,12879.0,338.7733,338.9159,338.6211,338.8874,12879.0
2021-02-04 10:30:00,356.4,356.44,355.8,356.13,17998.0,338.9635,339.0015,338.3928,338.7067,17998.0
2021-02-04 10:35:00,356.14,356.36,355.91,355.91,10804.0,338.7162,338.9254,338.4975,338.4975,10804.0
2021-02-04 10:40:00,356.01,356.09,355.31,355.57,21689.0,338.5926,338.6687,337.9268,338.1741,21689.0
2021-02-04 10:45:00,355.51,355.88,355.44,355.81,11526.0,338.117,338.4689,338.0505,338.4024,11526.0
2021-02-04 10:50:00,356.0,356.63,355.91,356.61,8999.0,338.5831,339.1822,338.4975,339.1632,8999.0
2021-02-04 10:55:00,356.65,356.76,356.17,356.6,18119.0,339.2013,339.3059,338.7447,339.1537,18119.0
2021-02-04 11:00:00,356.65,356.66,356.04,356.04,9650.0,339.2013,339.2108,338.6211,338.6211,9650.0
2021-02-04 11:05:00,356.07,356.38,355.93,356.31,14044.0,338.6496,338.9445,338.5165,338.8779,14044.0
2021-02-04 11:10:00,356.24,356.33,356.03,356.08,11109.0,338.8113,338.8969,338.6116,338.6591,11109.0
2021-02-04 11:15:00,356.06,356.6,356.05,356.05,7914.0,338.6401,339.1537,338.6306,338.6306,7914.0
2021-02-04 11:20:00,356.13,356.28,355.4,355.45,10398.0,338.7067,338.8494,338.0124,338.06,10398.0
2021-02-04 11:25:00,355.4,355.55,355.27,355.48,12153.0,338.0124,338.1551,337.8888,338.0885,12153.0
2021-02-04 11:30:00,355.54,355.54,355.07,355.15,22725.0,338.1456,338.1456,337.6986,337.7746,22725.0
2021-02-04 11:35:00,355.18,355.19,354.67,355.19,29376.0,337.8032,337.8127,337.3181,337.8127,29376.0
2021-02-04 11:40:00,355.24,355.65,355.0,355.0,10019.0,337.8602,338.2502,337.632,337.632,10019.0
2021-02-04 11:45:00,354.91,355.02,354.72,354.84,10301.0,337.5464,337.651,337.3657,337.4798,10301.0
2021-02-04 11:50:00,354.84,355.06,354.65,354.83,9527.0,337.4798,337.689,337.2991,337.4703,9527.0
2021-02-04 11:55:00,354.87,354.87,354.59,354.63,8448.0,337.5083,337.5083,337.242,337.2801,8448.0
2021-02-04 12:00:00,354.63,354.69,354.42,354.66,12233.0,337.2801,337.3371,337.0804,337.3086,12233.0
2021-02-04 12:05:00,354.65,355.11,354.65,354.82,7313.0,337.2991,337.7366,337.2991,337.4608,7313.0
2021-02-04 12:10:00,354.84,355.01,354.71,354.83,9154.0,337.4798,337.6415,337.3562,337.4703,9154.0
2021-02-04 12:15:00,354.88,355.23,354.88,355.19,13003.0,337.5179,337.8507,337.5179,337.8127,13003.0
2021-02-04 12:20:00,355.11,355.14,354.62,354.74,7703.0,337.7366,337.7651,337.2706,337.3847,7703.0
2021-02-04 12:25:00,354.81,354.93,354.74,354.77,10524.0,337.4513,337.5654,337.3847,337.4132,10524.0
2021-02-04 12:30:00,354.7,354.93,354.62,354.88,5100.0,337.3467,337.5654,337.2706,337.5179,5100.0
2021-02-04 12:35:00,354.91,355.02,354.69,354.77,6073.0,337.5464,337.651,337.3371,337.4132,6073.0
2021-02-04 12:40:00,354.76,355.02,354.71,355.01,6226.0,337.4037,337.651,337.3562,337.6415,6226.0
2021-02-04 12:45:00,355.0,355.0,354.79,355.0,6113.0,337.632,337.632,337.4323,337.632,6113.0
2021-02-04 12:50:00,354.95,355.12,354.91,355.08,9065.0,337.5844,337.7461,337.5464,337.7081,9065.0
2021-02-04 12:55:00,355.07,355.07,354.81,354.82,6363.0,337.6986,337.6986,337.4513,337.4608,6363.0
2021-02-04 13:00:00,354.83,354.83,354.65,354.77,7133.0,337.4703,337.4703,337.2991,337.4132,7133.0
2021-02-04 13:05:00,354.77,354.77,354.54,354.75,12956.0,337.4132,337.4132,337.1945,337.3942,12956.0
2021-02-04 13:10:00,354.82,354.94,354.25,354.4,22783.0,337.4608,337.5749,336.9187,337.0613,22783.0
2021-02-04 13:15:00,354.32,354.45,353.85,353.96,27152.0,336.9853,337.1089,336.5382,336.6429,27152.0
2021-02-04 13:20:00,353.95,354.49,353.91,354.48,14450.0,336.6334,337.1469,336.5953,337.1374,14450.0
2021-02-04 13:25:00,354.54,354.63,354.34,354.51,9835.0,337.1945,337.2801,337.0043,337.166,9835.0
2021-02-04 13:30:00,354.52,355.06,354.48,354.95,16351.0,337.1755,337.689,337.1374,337.5844,16351.0
2021-02-04 13:35:00,354.92,354.97,354.64,354.71,8605.0,337.5559,337.6034,337.2896,337.3562,8605.0
2021-02-04 13:40:00,354.7,354.82,354.61,354.81,11258.0,337.3467,337.4608,337.2611,337.4513,11258.0
2021-02-04 13:45:00,354.89,355.34,354.89,355.2,11793.0,337.5274,337.9553,337.5274,337.8222,11793.0
2021-02-04 13:50:00,355.26,355.64,355.26,355.64,15069.0,337.8793,338.2407,337.8793,338.2407,15069.0
2021-02-04 13:55:00,355.58,355.62,355.35,355.42,11473.0,338.1836,338.2216,337.9649,338.0314,11473.0
2021-02-04 14:00:00,355.42,355.84,355.42,355.81,11427.0,338.0314,338.4309,338.0314,338.4024,11427.0
2021-02-04 14:05:00,355.81,355.95,355.76,355.83,8041.0,338.4024,338.5355,338.3548,338.4214,8041.0
2021-02-04 14:10:00,355.77,355.84,355.65,355.68,6719.0,338.3643,338.4309,338.2502,338.2787,6719.0
2021-02-04 14:15:00,355.7,355.75,355.35,355.36,13770.0,338.2977,338.3453,337.9649,337.9744,13770.0
2021-02-04 14:20:00,355.36,355.38,354.82,355.04,7790.0,337.9744,337.9934,337.4608,337.67,7790.0
2021-02-04 14:25:00,355.04,355.3,355.0,355.2,6747.0,337.67,337.9173,337.632,337.8222,6747.0
2021-02-04 14:30:00,355.19,355.19,354.71,354.77,14290.0,337.8127,337.8127,337.3562,337.4132,14290.0
2021-02-04 14:35:00,354.8,354.94,354.66,354.81,11113.0,337.4418,337.5749,337.3086,337.4513,11113.0
2021-02-04 14:40:00,354.83,354.93,354.62,354.67,10000.0,337.4703,337.5654,337.2706,337.3181,10000.0
2021-02-04 14:45:00,354.7,354.76,354.36,354.36,9874.0,337.3467,337.4037,337.0233,337.0233,9874.0
2021-02-04 14:50:00,354.35,354.42,354.01,354.15,14453.0,337.0138,337.0804,336.6904,336.8236,14453.0
2021-02-04 14:55:00,354.11,354.46,354.07,354.1,19551.0,336.7855,337.1184,336.7475,336.776,19551.0
2021-02-04 15:00:00,354.05,354.7,354.0,354.48,32466.0,336.7285,337.3467,336.6809,337.1374,32466.0
2021-02-04 15:05:00,354.47,354.94,354.47,354.93,56263.0,337.1279,337.5749,337.1279,337.5654,56263.0
2021-02-04 15:10:00,354.95,355.34,354.82,354.96,43330.0,337.5844,337.9553,337.4608,337.5939,43330.0
2021-02-04 15:15:00,354.91,355.39,354.69,355.39,34713.0,337.5464,338.0029,337.3371,338.0029,34713.0
2021-02-04 15:20:00,355.36,355.52,355.12,355.35,32546.0,337.9744,338.1265,337.7461,337.9649,32546.0
2021-02-04 15:25:00,355.34,355.6,355.28,355.56,23870.0,337.9553,338.2026,337.8983,338.1646,23870.0
2021-02-04 15:30:00,355.54,355.9,355.43,355.56,29852.0,338.1456,338.488,338.0409,338.1646,29852.0
2021-02-04 15:35:00,355.6,355.79,355.48,355.48,42275.0,338.2026,338.3833,338.0885,338.0885,42275.0
2021-02-04 15:40:00,355.48,355.7,355.48,355.62,29028.0,338.0885,338.2977,338.0885,338.2216,29028.0
2021-02-04 15:45:00,355.61,355.75,355.27,355.74,36913.0,338.2121,338.3453,337.8888,338.3358,36913.0
2021-02-04 15:50:00,355.75,355.85,355.38,355.76,76454.0,338.3453,338.4404,337.9934,338.3548,76454.0
2021-02-04 15:55:00,355.76,356.15,355.74,355.84,146682.0,338.3548,338.7257,338.3358,338.4309,146682.0
2021-02-05 09:30:00,356.6,356.85,355.07,355.75,57188.0,339.1537,339.3915,337.6986,338.3453,57188.0
2021-02-05 09:35:00,355.77,356.61,355.67,356.4,27216.0,338.3643,339.1632,338.2692,338.9635,27216.0
2021-02-05 09:40:00,356.41,356.61,355.85,356.0,24499.0,338.973,339.1632,338.4404,338.5831,24499.0
2021-02-05 09:45:00,355.97,356.39,355.78,356.39,14245.0,338.5545,338.954,338.3738,338.954,14245.0
2021-02-05 09:50:00,356.37,356.38,356.06,356.09,9629.0,338.935,338.9445,338.6401,338.6687,9629.0
2021-02-05 09:55:00,356.04,356.3,355.32,355.79,15913.0,338.6211,338.8684,337.9363,338.3833,15913.0
2021-02-05 10:00:00,355.78,356.29,355.6,356.16,12576.0,338.3738,338.8589,338.2026,338.7352,12576.0
2021-02-05 10:05:00,356.16,356.29,355.07,355.08,12238.0,338.7352,338.8589,337.6986,337.7081,12238.0
2021-02-05 10:10:00,355.09,355.12,354.4,354.64,19368.0,337.7176,337.7461,337.0613,337.2896,19368.0
2021-02-05 10:15:00,354.57,354.73,354.34,354.59,21773.0,337.223,337.3752,337.0043,337.242,21773.0
2021-02-05 10:20:00,354.65,355.07,354.51,354.64,14179.0,337.2991,337.6986,337.166,337.2896,14179.0
2021-02-05 10:25:00,354.58,354.81,354.3,354.73,15194.0,337.2325,337.4513,336.9662,337.3752,15194.0
2021-02-05 10:30:00,354.68,355.28,354.68,355.17,9556.0,337.3276,337.8983,337.3276,337.7937,9556.0
2021-02-05 10:35:00,355.06,355.09,354.39,354.42,12799.0,337.689,337.7176,337.0518,337.0804,12799.0
2021-02-05 10:40:00,354.47,354.5,354.1,354.5,18173.0,337.1279,337.1564,336.776,337.1564,18173.0
2021-02-05 10:45:00,354.52,354.77,354.45,354.65,14634.0,337.1755,337.4132,337.1089,337.2991,14634.0
2021-02-05 10:50:00,354.54,355.21,354.54,355.1,23000.0,337.1945,337.8317,337.1945,337.7271,23000.0
2021-02-05 10:55:00,355.13,355.26,354.6,354.71,14012.0,337.7556,337.8793,337.2516,337.3562,14012.0
2021-02-05 11:00:00,354.71,354.95,354.65,354.82,11686.0,337.3562,337.5844,337.2991,337.4608,11686.0
2021-02-05 11:05:00,354.78,354.89,354.2,354.2,13447.0,337.4227,337.5274,336.8711,336.8711,13447.0
2021-02-05 11:10:00,354.17,354.74,354.16,354.6,16674.0,336.8426,337.3847,336.8331,337.2516,16674.0
2021-02-05 11:15:00,354.53,355.05,354.45,354.99,10791.0,337.185,337.6795,337.1089,337.6225,10791.0
2021-02-05 11:20:00,355.01,355.14,354.91,354.99,2910.0,337.6415,337.7651,337.5464,337.6225,2910.0
2021-02-05 11:25:00,354.9,354.93,354.67,354.82,6565.0,337.5369,337.5654,337.3181,337.4608,6565.0
2021-02-05 11:30:00,354.84,354.88,354.73,354.85,6028.0,337.4798,337.5179,337.3752,337.4893,6028.0
2021-02-05 11:35:00,354.88,355.48,354.88,355.48,19952.0,337.5179,338.0885,337.5179,338.0885,19952.0
2021-02-05 11:40:00,355.47,355.78,355.26,355.7,15762.0,338.079,338.3738,337.8793,338.2977,15762.0
2021-02-05 11:45:00,355.54,355.72,355.49,355.63,4846.0,338.1456,338.3168,338.098,338.2312,4846.0
2021-02-05 11:50:00,355.64,355.67,355.08,355.29,24455.0,338.2407,338.2692,337.7081,337.9078,24455.0
2021-02-05 11:55:00,355.3,355.49,355.11,355.24,9674.0,337.9173,338.098,337.7366,337.8602,9674.0
2021-02-05 12:00:00,355.17,355.51,355.0,355.51,7231.0,337.7937,338.117,337.632,338.117,7231.0
2021-02-05 12:05:00,355.53,355.57,355.17,355.27,7656.0,338.1361,338.1741,337.7937,337.8888,7656.0
2021-02-05 12:10:00,355.27,355.34,355.13,355.34,6089.0,337.8888,337.9553,337.7556,337.9553,6089.0
2021-02-05 12:15:00,355.32,355.4,355.24,355.4,7241.0,337.9363,338.0124,337.8602,338.0124,7241.0
2021-02-05 12:20:00,355.37,355.42,355.02,355.02,7854.0,337.9839,338.0314,337.651,337.651,7854.0
2021-02-05 12:25:00,355.06,355.3,355.01,355.13,18857.0,337.689,337.9173,337.6415,337.7556,18857.0
2021-02-05 12:30:00,355.11,355.67,355.06,355.61,11978.0,337.7366,338.2692,337.689,338.2121,11978.0
2021-02-05 12:35:00,355.61,356.0,355.55,356.0,6851.0,338.2121,338.5831,338.1551,338.5831,6851.0
2021-02-05 12:40:00,355.99,356.13,355.8,355.82,6068.0,338.5735,338.7067,338.3928,338.4119,6068.0
2021-02-05 12:45:00,355.85,356.11,355.85,356.09,8429.0,338.4404,338.6877,338.4404,338.6687,8429.0
2021-02-05 12:50:00,356.11,356.4,356.08,356.24,9980.0,338.6877,338.9635,338.6591,338.8113,9980.0
2021-02-05 12:55:00,356.24,356.36,356.13,356.14,8285.0,338.8113,338.9254,338.7067,338.7162,8285.0
2021-02-05 13:00:00,356.0,356.04,355.68,355.78,9039.0,338.5831,338.6211,338.2787,338.3738,9039.0
2021-02-05 13:05:00,355.78,355.84,355.59,355.8,7619.0,338.3738,338.4309,338.1931,338.3928,7619.0
2021-02-05 13:10:00,355.85,355.86,355.62,355.66,11197.0,338.4404,338.4499,338.2216,338.2597,11197.0
2021-02-05 13:15:00,355.62,355.82,355.52,355.81,14700.0,338.2216,338.4119,338.1265,338.4024,14700.0
2021-02-05 13:20:00,355.85,355.95,355.27,355.36,14772.0,338.4404,338.5355,337.8888,337.9744,14772.0
2021-02-05 13:25:00,355.37,355.48,355.17,355.42,8372.0,337.9839,338.0885,337.7937,338.0314,8372.0
2021-02-05 13:30:00,355.36,355.71,355.34,355.66,8929.0,337.9744,338.3072,337.9553,338.2597,8929.0
2021-02-05 13:35:00,355.65,355.66,355.4,355.46,9259.0,338.2502,338.2597,338.0124,338.0695,9259.0
2021-02-05 13:40:00,355.41,355.49,355.32,355.38,10617.0,338.0219,338.098,337.9363,337.9934,10617.0
2021-02-05 13:45:00,355.31,355.44,355.3,355.32,5340.0,337.9268,338.0505,337.9173,337.9363,5340.0
2021-02-05 13:50:00,355.3,355.32,355.11,355.18,18384.0,337.9173,337.9363,337.7366,337.8032,18384.0
2021-02-05 13:55:00,355.15,355.36,355.14,355.34,7498.0,337.7746,337.9744,337.7651,337.9553,7498.0
2021-02-05 14:00:00,355.27,355.52,355.18,355.4,3283.0,337.8888,338.1265,337.8032,338.0124,3283.0
2021-02-05 14:05:00,355.24,355.73,355.24,355.47,11984.0,337.8602,338.3263,337.8602,338.079,11984.0
2021-02-05 14:10:00,355.42,355.48,355.34,355.37,5365.0,338.0314,338.0885,337.9553,337.9839,5365.0
2021-02-05 14:15:00,355.35,355.55,355.25,355.28,6064.0,337.9649,338.1551,337.8698,337.8983,6064.0
2021-02-05 14:20:00,355.22,355.24,355.1,355.13,10056.0,337.8412,337.8602,337.7271,337.7556,10056.0
2021-02-05 14:25:00,355.05,355.38,355.04,355.38,10745.0,337.6795,337.9934,337.67,337.9934,10745.0
2021-02-05 14:30:00,355.41,355.79,355.41,355.55,6606.0,338.0219,338.3833,338.0219,338.1551,6606.0
2021-02-05 14:35:00,355.54,355.58,355.47,355.5,7209.0,338.1456,338.1836,338.079,338.1075,7209.0
2021-02-05 14:40:00,355.52,355.52,355.24,355.36,6628.0,338.1265,338.1265,337.8602,337.9744,6628.0
2021-02-05 14:45:00,355.35,355.59,355.22,355.22,9298.0,337.9649,338.1931,337.8412,337.8412,9298.0
2021-02-05 14:50:00,355.27,355.36,355.11,355.13,12073.0,337.8888,337.9744,337.7366,337.7556,12073.0
2021-02-05 14:55:00,355.11,355.41,355.11,355.39,6937.0,337.7366,338.0219,337.7366,338.0029,6937.0
2021-02-05 15:00:00,355.41,355.41,355.0,355.01,7101.0,338.0219,338.0219,337.632,337.6415,7101.0
2021-02-05 15:05:00,355.07,355.19,355.0,355.11,14406.0,337.6986,337.8127,337.632,337.7366,14406.0
2021-02-05 15:10:00,355.04,355.41,355.0,355.41,11766.0,337.67,338.0219,337.632,338.0219,11766.0
2021-02-05 15:15:00,355.43,355.66,355.33,355.55,14435.0,338.0409,338.2597,337.9458,338.1551,14435.0
2021-02-05 15:20:00,355.62,355.89,355.51,355.82,19505.0,338.2216,338.4784,338.117,338.4119,19505.0
2021-02-05 15:25:00,355.81,355.85,355.52,355.56,15369.0,338.4024,338.4404,338.1265,338.1646,15369.0
2021-02-05 15:30:00,355.57,355.62,355.17,355.51,17985.0,338.1741,338.2216,337.7937,338.117,17985.0
2021-02-05 15:35:00,355.47,355.58,355.02,355.08,13217.0,338.079,338.1836,337.651,337.7081,13217.0
2021-02-05 15:40:00,355.14,355.37,355.07,355.23,22943.0,337.7651,337.9839,337.6986,337.8507,22943.0
2021-02-05 15:45:00,355.21,355.42,355.12,355.24,17070.0,337.8317,338.0314,337.7461,337.8602,17070.0
2021-02-05 15:50:00,355.17,355.44,355.1,355.13,32572.0,337.7937,338.0505,337.7271,337.7556,32572.0
2021-02-05 15:55:00,355.17,355.39,355.01,355.05,60693.0,337.7937,338.0029,337.6415,337.6795,60693.0
2021-02-08 09:30:00,356.57,357.02,355.78,356.5,57253.0,339.1252,339.5532,338.3738,339.0586,57253.0
2021-02-08 09:35:00,356.63,357.15,356.07,356.33,22405.0,339.1822,339.6768,338.6496,338.8969,22405.0
2021-02-08 09:40:00,356.16,356.6,355.79,356.26,17026.0,338.7352,339.1537,338.3833,338.8303,17026.0
2021-02-08 09:45:00,356.2,356.54,355.72,355.97,15652.0,338.7733,339.0966,338.3168,338.5545,15652.0
2021-02-08 09:50:00,356.06,356.43,355.6,355.69,18807.0,338.6401,338.992,338.2026,338.2882,18807.0
2021-02-08 09:55:00,355.73,356.3,355.57,356.14,16662.0,338.3263,338.8684,338.1741,338.7162,16662.0
2021-02-08 10:00:00,356.15,357.03,356.14,356.71,20741.0,338.7257,339.5627,338.7162,339.2583,20741.0
2021-02-08 10:05:00,356.61,357.27,356.61,357.16,20581.0,339.1632,339.7909,339.1632,339.6863,20581.0
2021-02-08 10:10:00,357.14,357.37,356.64,357.0,20753.0,339.6673,339.886,339.1917,339.5341,20753.0
2021-02-08 10:15:00,357.07,357.5,357.02,357.17,22595.0,339.6007,340.0097,339.5532,339.6958,22595.0
2021-02-08 10:20:00,357.18,357.27,356.89,357.07,16318.0,339.7053,339.7909,339.4295,339.6007,16318.0
2021-02-08 10:25:00,356.98,357.0,356.57,356.95,16552.0,339.5151,339.5341,339.1252,339.4866,16552.0
2021-02-08 10:30:00,356.96,357.36,356.96,357.15,12901.0,339.4961,339.8765,339.4961,339.6768,12901.0
2021-02-08 10:35:00,357.24,357.64,357.08,357.56,19090.0,339.7624,340.1428,339.6102,340.0667,19090.0
2021-02-08 10:40:00,357.57,357.98,357.54,357.7,19107.0,340.0762,340.4662,340.0477,340.1999,19107.0
2021-02-08 10:45:00,357.75,357.78,357.5,357.5,13646.0,340.2474,340.276,340.0097,340.0097,13646.0
2021-02-08 10:50:00,357.54,357.57,356.96,357.19,19974.0,340.0477,340.0762,339.4961,339.7148,19974.0
2021-02-08 10:55:00,357.2,357.72,357.11,357.12,17808.0,339.7243,340.2189,339.6388,339.6483,17808.0
2021-02-08 11:00:00,357.19,357.78,357.18,357.63,11992.0,339.7148,340.276,339.7053,340.1333,11992.0
2021-02-08 11:05:00,357.69,357.77,357.27,357.56,18470.0,340.1904,340.2665,339.7909,340.0667,18470.0
2021-02-08 11:10:00,357.5,357.81,357.44,357.81,11832.0,340.0097,340.3045,339.9526,340.3045,11832.0
2021-02-08 11:15:00,357.74,357.74,357.32,357.47,13247.0,340.2379,340.2379,339.8385,339.9811,13247.0
2021-02-08 11:20:00,357.44,357.9,357.33,357.85,20451.0,339.9526,340.3901,339.848,340.3425,20451.0
2021-02-08 11:25:00,357.84,357.9,357.45,357.62,9409.0,340.333,340.3901,339.9621,340.1238,9409.0
2021-02-08 11:30:00,357.66,357.78,357.19,357.32,11544.0,340.1618,340.276,339.7148,339.8385,11544.0
2021-02-08 11:35:00,357.37,357.42,357.17,357.19,13594.0,339.886,339.9336,339.6958,339.7148,13594.0
2021-02-08 11:40:00,357.19,357.57,357.15,357.42,19455.0,339.7148,340.0762,339.6768,339.9336,19455.0
2021-02-08 11:45:00,357.45,357.95,357.4,357.86,9850.0,339.9621,340.4377,339.9146,340.3521,9850.0
2021-02-08 11:50:00,357.96,358.01,357.55,357.72,14898.0,340.4472,340.4947,340.0572,340.2189,14898.0
2021-02-08 11:55:00,357.72,357.9,357.69,357.81,8979.0,340.2189,340.3901,340.1904,340.3045,8979.0
2021-02-08 12:00:00,357.83,358.12,357.75,357.79,11080.0,340.3235,340.5993,340.2474,340.2855,11080.0
2021-02-08 12:05:00,357.86,358.44,357.86,358.37,11024.0,340.3521,340.9037,340.3521,340.8371,11024.0
2021-02-08 12:10:00,358.36,358.68,358.36,358.68,10281.0,340.8276,341.1319,340.8276,341.1319,10281.0
2021-02-08 12:15:00,358.68,358.88,358.65,358.88,11824.0,341.1319,341.3222,341.1034,341.3222,11824.0
2021-02-08 12:20:00,358.88,359.05,358.38,358.52,13081.0,341.3222,341.4838,340.8466,340.9798,13081.0
2021-02-08 12:25:00,358.52,358.7,358.39,358.5,7418.0,340.9798,341.151,340.8561,340.9607,7418.0
2021-02-08 12:30:00,358.5,358.53,358.13,358.24,7871.0,340.9607,340.9893,340.6089,340.7135,7871.0
2021-02-08 12:35:00,358.25,358.41,357.86,357.96,6267.0,340.723,340.8752,340.3521,340.4472,6267.0
2021-02-08 12:40:00,357.93,358.4,357.93,358.4,7733.0,340.4186,340.8656,340.4186,340.8656,7733.0
2021-02-08 12:45:00,358.43,358.44,358.11,358.25,6410.0,340.8942,340.9037,340.5898,340.723,6410.0
2021-02-08 12:50:00,358.25,358.32,358.05,358.31,9500.0,340.723,340.7896,340.5328,340.78,9500.0
2021-02-08 12:55:00,358.27,358.27,357.75,357.79,7904.0,340.742,340.742,340.2474,340.2855,7904.0
2021-02-08 13:00:00,357.85,358.0,357.73,357.73,7407.0,340.3425,340.4852,340.2284,340.2284,7407.0
2021-02-08 13:05:00,357.78,357.83,357.54,357.65,12054.0,340.276,340.3235,340.0477,340.1523,12054.0
2021-02-08 13:10:00,357.65,357.7,357.41,357.41,8400.0,340.1523,340.1999,339.9241,339.9241,8400.0
2021-02-08 13:15:00,357.41,357.77,357.41,357.63,13738.0,339.9241,340.2665,339.9241,340.1333,13738.0
2021-02-08 13:20:00,357.66,357.76,357.48,357.63,10922.0,340.1618,340.257,339.9907,340.1333,10922.0
2021-02-08 13:25:00,357.6,357.7,357.49,357.5,9749.0,340.1048,340.1999,340.0002,340.0097,9749.0
2021-02-08 13:30:00,357.5,358.03,357.5,357.97,9026.0,340.0097,340.5137,340.0097,340.4567,9026.0
2021-02-08 13:35:00,358.02,358.38,358.02,358.38,7836.0,340.5042,340.8466,340.5042,340.8466,7836.0
2021-02-08 13:40:00,358.38,358.5,358.27,358.49,10268.0,340.8466,340.9607,340.742,340.9512,10268.0
2021-02-08 13:45:00,358.53,358.65,358.1,358.22,8584.0,340.9893,341.1034,340.5803,340.6944,8584.0
2021-02-08 13:50:00,358.18,358.22,357.93,357.94,6679.0,340.6564,340.6944,340.4186,340.4281,6679.0
2021-02-08 13:55:00,357.95,358.28,357.9,358.26,7554.0,340.4377,340.7515,340.3901,340.7325,7554.0
2021-02-08 14:00:00,358.28,358.5,358.22,358.49,14832.0,340.7515,340.9607,340.6944,340.9512,14832.0
2021-02-08 14:05:00,358.44,358.69,358.38,358.53,5349.0,340.9037,341.1415,340.8466,340.9893,5349.0
2021-02-08 14:10:00,358.49,358.81,358.44,358.72,7634.0,340.9512,341.2556,340.9037,341.17,7634.0
2021-02-08 14:15:00,358.79,358.79,358.5,358.55,10731.0,341.2366,341.2366,340.9607,341.0083,10731.0
2021-02-08 14:20:00,358.5,358.5,358.07,358.14,5821.0,340.9607,340.9607,340.5518,340.6184,5821.0
2021-02-08 14:25:00,358.18,358.25,358.06,358.17,5922.0,340.6564,340.723,340.5423,340.6469,5922.0
2021-02-08 14:30:00,358.12,358.22,357.91,358.1,19320.0,340.5993,340.6944,340.3996,340.5803,19320.0
2021-02-08 14:35:00,358.12,358.45,358.09,358.33,13839.0,340.5993,340.9132,340.5708,340.7991,13839.0
2021-02-08 14:40:00,358.28,358.51,358.28,358.51,5708.0,340.7515,340.9703,340.7515,340.9703,5708.0
2021-02-08 14:45:00,358.52,358.69,358.3,358.33,6173.0,340.9798,341.1415,340.7705,340.7991,6173.0
2021-02-08 14:50:00,358.34,358.64,358.26,358.56,10075.0,340.8086,341.0939,340.7325,341.0178,10075.0
2021-02-08 14:55:00,358.66,358.76,358.5,358.76,9295.0,341.1129,341.208,340.9607,341.208,9295.0
2021-02-08 15:00:00,358.77,358.86,358.63,358.68,8084.0,341.2175,341.3031,341.0844,341.1319,8084.0
2021-02-08 15:05:00,358.72,358.8,358.49,358.49,8653.0,341.17,341.2461,340.9512,340.9512,8653.0
2021-02-08 15:10:00,358.46,358.8,358.46,358.68,5229.0,340.9227,341.2461,340.9227,341.1319,5229.0
2021-02-08 15:15:00,358.68,358.69,358.47,358.59,10862.0,341.1319,341.1415,340.9322,341.0463,10862.0
2021-02-08 15:20:00,358.6,359.07,358.56,359.07,17512.0,341.0559,341.5029,341.0178,341.5029,17512.0
2021-02-08 15:25:00,359.06,359.35,358.99,359.23,17614.0,341.4934,341.7692,341.4268,341.655,17614.0
2021-02-08 15:30:00,359.24,359.43,359.04,359.26,30799.0,341.6645,341.8452,341.4743,341.6836,30799.0
2021-02-08 15:35:00,359.23,359.61,359.16,359.5,23651.0,341.655,342.0164,341.5885,341.9118,23651.0
2021-02-08 15:40:00,359.51,359.67,359.45,359.51,20632.0,341.9213,342.0735,341.8643,341.9213,20632.0
2021-02-08 15:45:00,359.5,359.69,359.05,359.55,35475.0,341.9118,342.0925,341.4838,341.9594,35475.0
2021-02-08 15:50:00,359.59,360.04,359.44,359.83,51202.0,341.9974,342.4254,341.8548,342.2257,51202.0
2021-02-08 15:55:00,359.92,359.96,359.18,359.83,85782.0,342.3113,342.3493,341.6075,342.2257,85782.0
2021-02-09 09:30:00,360.04,360.81,359.44,359.45,65123.0,342.4254,343.1577,341.8548,341.8643,65123.0
2021-02-09 09:35:00,359.41,360.81,359.4,360.57,47389.0,341.8262,343.1577,341.8167,342.9295,47389.0
2021-02-09 09:40:00,360.58,361.68,360.57,361.13,46217.0,342.939,343.9852,342.9295,343.4621,46217.0
2021-02-09 09:45:00,361.23,361.57,360.61,360.72,25559.0,343.5572,343.8806,342.9675,343.0721,25559.0
2021-02-09 09:50:00,360.77,360.9,360.54,360.76,29419.0,343.1197,343.2433,342.9009,343.1102,29419.0
2021-02-09 09:55:00,360.77,361.04,360.75,360.82,7975.0,343.1197,343.3765,343.1007,343.1672,7975.0
2021-02-09 10:00:00,360.92,361.37,360.57,360.78,18626.0,343.2624,343.6903,342.9295,343.1292,18626.0
2021-02-09 10:05:00,360.72,361.07,360.32,360.64,24950.0,343.0721,343.405,342.6917,342.9961,24950.0
2021-02-09 10:10:00,360.68,360.74,359.68,359.88,21458.0,343.0341,343.0912,342.083,342.2732,21458.0
2021-02-09 10:15:00,359.81,360.24,359.21,360.18,22780.0,342.2067,342.6156,341.636,342.5586,22780.0
2021-02-09 10:20:00,360.02,360.12,359.7,360.05,13870.0,342.4064,342.5015,342.102,342.4349,13870.0
2021-02-09 10:25:00,360.03,360.25,359.59,359.93,12133.0,342.4159,342.6251,341.9974,342.3208,12133.0
2021-02-09 10:30:00,359.89,360.56,359.82,360.56,10709.0,342.2827,342.92,342.2162,342.92,10709.0
2021-02-09 10:35:00,360.49,360.54,360.11,360.33,9198.0,342.8534,342.9009,342.492,342.7012,9198.0
2021-02-09 10:40:00,360.22,360.54,360.22,360.5,6089.0,342.5966,342.9009,342.5966,342.8629,6089.0
2021-02-09 10:45:00,360.4,360.72,360.33,360.63,8466.0,342.7678,343.0721,342.7012,342.9865,8466.0
2021-02-09 10:50:00,360.62,360.72,360.38,360.7,6413.0,342.977,343.0721,342.7488,343.0531,6413.0
2021-02-09 10:55:00,360.72,360.72,360.31,360.35,7212.0,343.0721,343.0721,342.6822,342.7202,7212.0
2021-02-09 11:00:00,360.31,360.38,360.15,360.22,6692.0,342.6822,342.7488,342.53,342.5966,6692.0
2021-02-09 11:05:00,360.3,360.42,359.78,359.85,11957.0,342.6727,342.7868,342.1781,342.2447,11957.0
2021-02-09 11:10:00,359.84,359.99,359.28,359.33,8071.0,342.2352,342.3779,341.7026,341.7501,8071.0
2021-02-09 11:15:00,359.27,359.54,359.18,359.39,7292.0,341.6931,341.9499,341.6075,341.8072,7292.0
2021-02-09 11:20:00,359.34,359.55,359.29,359.52,9790.0,341.7597,341.9594,341.7121,341.9308,9790.0
2021-02-09 11:25:00,359.44,359.44,359.2,359.27,13710.0,341.8548,341.8548,341.6265,341.6931,13710.0
2021-02-09 11:30:00,359.27,359.51,359.22,359.51,5007.0,341.6931,341.9213,341.6455,341.9213,5007.0
2021-02-09 11:35:00,359.58,359.74,359.25,359.25,8122.0,341.9879,342.1401,341.6741,341.6741,8122.0
2021-02-09 11:40:00,359.16,359.2,358.8,359.01,20241.0,341.5885,341.6265,341.2461,341.4458,20241.0
2021-02-09 11:45:00,358.97,359.17,358.78,358.93,5872.0,341.4078,341.598,341.227,341.3697,5872.0
2021-02-09 11:50:00,358.84,359.71,358.82,359.62,23869.0,341.2841,342.1116,341.2651,342.026,23869.0
2021-02-09 11:55:00,359.61,359.73,359.46,359.5,5601.0,342.0164,342.1306,341.8738,341.9118,5601.0
2021-02-09 12:00:00,359.51,359.69,359.36,359.36,5633.0,341.9213,342.0925,341.7787,341.7787,5633.0
2021-02-09 12:05:00,359.38,359.51,359.18,359.34,9567.0,341.7977,341.9213,341.6075,341.7597,9567.0
2021-02-09 12:10:00,359.34,359.68,359.34,359.68,7697.0,341.7597,342.083,341.7597,342.083,7697.0
2021-02-09 12:15:00,359.8,360.3,359.8,360.19,9270.0,342.1971,342.6727,342.1971,342.5681,9270.0
2021-02-09 12:20:00,360.1,360.1,359.93,360.0,2455.0,342.4825,342.4825,342.3208,342.3874,2455.0
2021-02-09 12:25:00,360.09,360.27,360.0,360.27,5648.0,342.473,342.6442,342.3874,342.6442,5648.0
2021-02-09 12:30:00,360.27,360.49,360.16,360.16,7919.0,342.6442,342.8534,342.5395,342.5395,7919.0
2021-02-09 12:35:00,360.13,360.14,359.36,359.4,7054.0,342.511,342.5205,341.7787,341.8167,7054.0
2021-02-09 12:40:00,359.36,359.43,359.13,359.21,8956.0,341.7787,341.8452,341.5599,341.636,8956.0
2021-02-09 12:45:00,359.17,359.34,359.17,359.34,8325.0,341.598,341.7597,341.598,341.7597,8325.0
2021-02-09 12:50:00,359.27,360.03,359.27,360.02,6870.0,341.6931,342.4159,341.6931,342.4064,6870.0
2021-02-09 12:55:00,360.01,360.01,359.52,359.53,4496.0,342.3969,342.3969,341.9308,341.9404,4496.0
2021-02-09 13:00:00,359.61,359.74,359.48,359.71,3942.0,342.0164,342.1401,341.8928,342.1116,3942.0
2021-02-09 13:05:00,359.73,359.8,359.42,359.43,3689.0,342.1306,342.1971,341.8357,341.8452,3689.0
2021-02-09 13:10:00,359.39,359.75,359.12,359.63,22773.0,341.8072,342.1496,341.5504,342.0355,22773.0
2021-02-09 13:15:00,359.48,359.53,359.26,359.39,3053.0,341.8928,341.9404,341.6836,341.8072,3053.0
2021-02-09 13:20:00,359.44,359.56,359.13,359.23,5658.0,341.8548,341.9689,341.5599,341.655,5658.0
2021-02-09 13:25:00,359.23,359.26,359.04,359.26,3805.0,341.655,341.6836,341.4743,341.6836,3805.0
2021-02-09 13:30:00,359.26,359.26,358.96,358.99,13728.0,341.6836,341.6836,341.3982,341.4268,13728.0
2021-02-09 13:35:00,358.99,358.99,358.48,358.5,10022.0,341.4268,341.4268,340.9417,340.9607,10022.0
2021-02-09 13:40:00,358.52,358.6,358.3,358.3,9207.0,340.9798,341.0559,340.7705,340.7705,9207.0
2021-02-09 13:45:00,358.39,358.7,358.39,358.53,3908.0,340.8561,341.151,340.8561,340.9893,3908.0
2021-02-09 13:50:00,358.5,358.84,358.48,358.75,9058.0,340.9607,341.2841,340.9417,341.1985,9058.0
2021-02-09 13:55:00,358.63,358.91,358.37,358.73,7920.0,341.0844,341.3507,340.8371,341.1795,7920.0
2021-02-09 14:00:00,358.73,358.78,358.5,358.56,7308.0,341.1795,341.227,340.9607,341.0178,7308.0
2021-02-09 14:05:00,358.6,358.84,358.5,358.74,5344.0,341.0559,341.2841,340.9607,341.189,5344.0
2021-02-09 14:10:00,358.7,358.9,358.7,358.87,4116.0,341.151,341.3412,341.151,341.3126,4116.0
2021-02-09 14:15:00,358.87,358.94,358.83,358.93,3235.0,341.3126,341.3792,341.2746,341.3697,3235.0
2021-02-09 14:20:00,358.92,359.02,358.86,358.94,3782.0,341.3602,341.4553,341.3031,341.3792,3782.0
2021-02-09 14:25:00,358.96,359.0,358.79,358.95,6150.0,341.3982,341.4363,341.2366,341.3887,6150.0
2021-02-09 14:30:00,358.89,359.35,358.89,359.23,4130.0,341.3317,341.7692,341.3317,341.655,4130.0
2021-02-09 14:35:00,359.22,359.6,359.22,359.59,8795.0,341.6455,342.0069,341.6455,341.9974,8795.0
2021-02-09 14:40:00,359.55,359.65,359.47,359.52,6723.0,341.9594,342.0545,341.8833,341.9308,6723.0
2021-02-09 14:45:00,359.53,359.69,359.48,359.52,14523.0,341.9404,342.0925,341.8928,341.9308,14523.0
2021-02-09 14:50:00,359.51,359.89,359.44,359.83,6863.0,341.9213,342.2827,341.8548,342.2257,6863.0
2021-02-09 14:55:00,359.83,359.93,359.73,359.93,7187.0,342.2257,342.3208,342.1306,342.3208,7187.0
2021-02-09 15:00:00,359.87,359.92,359.52,359.61,8666.0,342.2637,342.3113,341.9308,342.0164,8666.0
2021-02-09 15:05:00,359.61,359.74,359.43,359.74,6338.0,342.0164,342.1401,341.8452,342.1401,6338.0
2021-02-09 15:10:00,359.62,359.66,359.36,359.56,7218.0,342.026,342.064,341.7787,341.9689,7218.0
2021-02-09 15:15:00,359.52,359.7,359.52,359.69,4385.0,341.9308,342.102,341.9308,342.0925,4385.0
2021-02-09 15:20:00,359.74,359.95,359.74,359.87,8241.0,342.1401,342.3398,342.1401,342.2637,8241.0
2021-02-09 15:25:00,359.89,359.98,359.65,359.73,9935.0,342.2827,342.3683,342.0545,342.1306,9935.0
2021-02-09 15:30:00,359.75,359.92,359.74,359.77,10555.0,342.1496,342.3113,342.1401,342.1686,10555.0
2021-02-09 15:35:00,359.77,359.89,359.63,359.82,8718.0,342.1686,342.2827,342.0355,342.2162,8718.0
2021-02-09 15:40:00,359.79,359.85,359.61,359.61,10171.0,342.1876,342.2447,342.0164,342.0164,10171.0
2021-02-09 15:45:00,359.71,359.75,359.53,359.7,13649.0,342.1116,342.1496,341.9404,342.102,13649.0
2021-02-09 15:50:00,359.69,359.72,358.88,358.94,44831.0,342.0925,342.1211,341.3222,341.3792,44831.0
2021-02-09 15:55:00,358.89,359.73,358.85,359.52,65646.0,341.3317,342.1306,341.2936,341.9308,65646.0
2021-02-10 09:30:00,360.39,361.0,359.82,359.82,43304.0,342.7583,343.3384,342.2162,342.2162,43304.0
2021-02-10 09:35:00,359.85,360.26,359.33,359.71,23513.0,342.2447,342.6346,341.7501,342.1116,23513.0
2021-02-10 09:40:00,359.73,359.87,359.08,359.42,12498.0,342.1306,342.2637,341.5124,341.8357,12498.0
2021-02-10 09:45:00,359.22,359.25,358.93,359.11,18638.0,341.6455,341.6741,341.3697,341.5409,18638.0
2021-02-10 09:50:00,359.12,359.3,358.98,359.06,9608.0,341.5504,341.7216,341.4173,341.4934,9608.0
2021-02-10 09:55:00,359.0,359.5,358.89,359.11,13879.0,341.4363,341.9118,341.3317,341.5409,13879.0
2021-02-10 10:00:00,359.12,359.23,358.88,359.11,10131.0,341.5504,341.655,341.3222,341.5409,10131.0
2021-02-10 10:05:00,359.15,359.24,358.02,358.02,15830.0,341.5789,341.6645,340.5042,340.5042,15830.0
2021-02-10 10:10:00,358.05,358.49,357.78,357.79,20947.0,340.5328,340.9512,340.276,340.2855,20947.0
2021-02-10 10:15:00,357.71,357.88,357.33,357.83,25708.0,340.2094,340.3711,339.848,340.3235,25708.0
2021-02-10 10:20:00,357.69,357.83,356.94,356.94,30970.0,340.1904,340.3235,339.4771,339.4771,30970.0
2021-02-10 10:25:00,356.94,357.08,356.3,356.39,23492.0,339.4771,339.6102,338.8684,338.954,23492.0
2021-02-10 10:30:00,356.33,357.2,356.1,356.69,23915.0,338.8969,339.7243,338.6782,339.2393,23915.0
2021-02-10 10:35:00,356.92,357.63,356.92,357.02,10590.0,339.458,340.1333,339.458,339.5532,10590.0
2021-02-10 10:40:00,356.88,357.12,355.82,356.13,13029.0,339.42,339.6483,338.4119,338.7067,13029.0
2021-02-10 10:45:00,356.18,356.87,356.17,356.28,15903.0,338.7543,339.4105,338.7447,338.8494,15903.0
2021-02-10 10:50:00,356.48,356.84,356.45,356.62,13596.0,339.0396,339.382,339.011,339.1727,13596.0
2021-02-10 10:55:00,356.59,357.29,356.59,357.29,9891.0,339.1442,339.8099,339.1442,339.8099,9891.0
2021-02-10 11:00:00,357.17,357.28,356.4,356.4,6099.0,339.6958,339.8004,338.9635,338.9635,6099.0
2021-02-10 11:05:00,356.33,356.47,355.84,355.91,14626.0,338.8969,339.0301,338.4309,338.4975,14626.0
2021-02-10 11:10:00,355.98,356.79,355.95,356.68,20221.0,338.564,339.3344,338.5355,339.2298,20221.0
2021-02-10 11:15:00,356.61,356.72,356.17,356.26,13527.0,339.1632,339.2678,338.7447,338.8303,13527.0
2021-02-10 11:20:00,356.41,356.78,356.07,356.55,14897.0,338.973,339.3249,338.6496,339.1061,14897.0
2021-02-10 11:25:00,356.53,357.0,356.41,357.0,9901.0,339.0871,339.5341,338.973,339.5341,9901.0
2021-02-10 11:30:00,357.09,357.81,356.74,357.74,13062.0,339.6197,340.3045,339.2869,340.2379,13062.0
2021-02-10 11:35:00,357.81,358.09,357.67,357.71,10525.0,340.3045,340.5708,340.1714,340.2094,10525.0
2021-02-10 11:40:00,357.74,357.8,357.22,357.22,5468.0,340.2379,340.295,339.7434,339.7434,5468.0
2021-02-10 11:45:00,357.39,357.49,357.25,357.48,2112.0,339.9051,340.0002,339.7719,339.9907,2112.0
2021-02-10 11:50:00,357.43,357.56,357.2,357.26,7024.0,339.9431,340.0667,339.7243,339.7814,7024.0
2021-02-10 11:55:00,357.32,357.5,356.95,357.04,5726.0,339.8385,340.0097,339.4866,339.5722,5726.0
2021-02-10 12:00:00,357.0,357.04,356.24,356.24,8786.0,339.5341,339.5722,338.8113,338.8113,8786.0
2021-02-10 12:05:00,356.22,356.58,355.94,356.58,11021.0,338.7923,339.1347,338.526,339.1347,11021.0
2021-02-10 12:10:00,356.54,356.94,356.33,356.9,12116.0,339.0966,339.4771,338.8969,339.439,12116.0
2021-02-10 12:15:00,356.87,356.87,356.4,356.69,4785.0,339.4105,339.4105,338.9635,339.2393,4785.0
2021-02-10 12:20:00,356.59,356.69,356.29,356.37,10612.0,339.1442,339.2393,338.8589,338.935,10612.0
2021-02-10 12:25:00,356.28,356.89,356.1,356.77,7481.0,338.8494,339.4295,338.6782,339.3154,7481.0
2021-02-10 12:30:00,356.69,356.69,356.35,356.35,4395.0,339.2393,339.2393,338.9159,338.9159,4395.0
2021-02-10 12:35:00,356.37,356.54,356.19,356.19,9893.0,338.935,339.0966,338.7638,338.7638,9893.0
2021-02-10 12:40:00,356.24,356.45,356.09,356.15,7258.0,338.8113,339.011,338.6687,338.7257,7258.0
2021-02-10 12:45:00,356.13,356.48,356.08,356.35,4180.0,338.7067,339.0396,338.6591,338.9159,4180.0
2021-02-10 12:50:00,356.36,356.65,356.31,356.64,8425.0,338.9254,339.2013,338.8779,339.1917,8425.0
2021-02-10 12:55:00,356.65,356.78,356.48,356.5,8187.0,339.2013,339.3249,339.0396,339.0586,8187.0
2021-02-10 13:00:00,356.38,356.42,355.97,356.1,12940.0,338.9445,338.9825,338.5545,338.6782,12940.0
2021-02-10 13:05:00,356.16,356.36,356.11,356.13,5011.0,338.7352,338.9254,338.6877,338.7067,5011.0
2021-02-10 13:10:00,356.18,356.19,356.0,356.11,7618.0,338.7543,338.7638,338.5831,338.6877,7618.0
2021-02-10 13:15:00,356.07,356.27,355.93,356.27,8718.0,338.6496,338.8398,338.5165,338.8398,8718.0
2021-02-10 13:20:00,356.3,356.4,356.0,356.01,13517.0,338.8684,338.9635,338.5831,338.5926,13517.0
2021-02-10 13:25:00,356.01,356.45,355.9,356.27,14907.0,338.5926,339.011,338.488,338.8398,14907.0
2021-02-10 13:30:00,356.21,356.38,356.11,356.37,6360.0,338.7828,338.9445,338.6877,338.935,6360.0
2021-02-10 13:35:00,356.37,356.45,356.0,356.12,11104.0,338.935,339.011,338.5831,338.6972,11104.0
2021-02-10 13:40:00,356.12,356.68,356.11,356.58,10500.0,338.6972,339.2298,338.6877,339.1347,10500.0
2021-02-10 13:45:00,356.62,356.65,355.99,355.99,7372.0,339.1727,339.2013,338.5735,338.5735,7372.0
2021-02-10 13:50:00,355.95,356.22,355.88,356.01,4703.0,338.5355,338.7923,338.4689,338.5926,4703.0
2021-02-10 13:55:00,356.11,356.38,356.0,356.38,3095.0,338.6877,338.9445,338.5831,338.9445,3095.0
2021-02-10 14:00:00,356.36,356.74,356.18,356.69,9202.0,338.9254,339.2869,338.7543,339.2393,9202.0
2021-02-10 14:05:00,356.69,357.25,356.64,357.11,18712.0,339.2393,339.7719,339.1917,339.6388,18712.0
2021-02-10 14:10:00,357.17,357.6,357.17,357.43,9431.0,339.6958,340.1048,339.6958,339.9431,9431.0
2021-02-10 14:15:00,357.46,357.65,357.14,357.5,13025.0,339.9716,340.1523,339.6673,340.0097,13025.0
2021-02-10 14:20:00,357.49,357.73,357.21,357.64,19029.0,340.0002,340.2284,339.7339,340.1428,19029.0
2021-02-10 14:25:00,357.57,357.98,357.5,357.98,8610.0,340.0762,340.4662,340.0097,340.4662,8610.0
2021-02-10 14:30:00,357.91,358.2,357.71,358.16,12659.0,340.3996,340.6754,340.2094,340.6374,12659.0
2021-02-10 14:35:00,358.28,358.36,358.03,358.13,8209.0,340.7515,340.8276,340.5137,340.6089,8209.0
2021-02-10 14:40:00,358.13,358.29,357.29,357.35,12012.0,340.6089,340.761,339.8099,339.867,12012.0
2021-02-10 14:45:00,357.33,357.58,357.26,357.5,13641.0,339.848,340.0858,339.7814,340.0097,13641.0
2021-02-10 14:50:00,357.5,357.67,357.36,357.36,8092.0,340.0097,340.1714,339.8765,339.8765,8092.0
2021-02-10 14:55:00,357.4,357.5,357.34,357.44,7572.0,339.9146,340.0097,339.8575,339.9526,7572.0
2021-02-10 15:00:00,357.48,357.62,357.22,357.24,6805.0,339.9907,340.1238,339.7434,339.7624,6805.0
2021-02-10 15:05:00,357.22,357.44,356.76,356.76,19378.0,339.7434,339.9526,339.3059,339.3059,19378.0
2021-02-10 15:10:00,356.77,357.02,356.69,356.76,7351.0,339.3154,339.5532,339.2393,339.3059,7351.0
2021-02-10 15:15:00,356.73,356.79,356.22,356.23,25160.0,339.2773,339.3344,338.7923,338.8018,25160.0
2021-02-10 15:20:00,356.23,357.08,355.96,357.08,44413.0,338.8018,339.6102,338.545,339.6102,44413.0
2021-02-10 15:25:00,357.04,357.08,356.64,356.69,14837.0,339.5722,339.6102,339.1917,339.2393,14837.0
2021-02-10 15:30:00,356.66,357.07,356.66,356.66,21377.0,339.2108,339.6007,339.2108,339.2108,21377.0
2021-02-10 15:35:00,356.65,356.77,355.96,355.96,19499.0,339.2013,339.3154,338.545,338.545,19499.0
2021-02-10 15:40:00,356.01,356.29,355.92,356.0,16362.0,338.5926,338.8589,338.507,338.5831,16362.0
2021-02-10 15:45:00,356.0,356.05,355.76,355.76,27445.0,338.5831,338.6306,338.3548,338.3548,27445.0
2021-02-10 15:50:00,355.74,355.74,355.21,355.44,71987.0,338.3358,338.3358,337.8317,338.0505,71987.0
2021-02-10 15:55:00,355.44,356.14,355.12,356.14,84558.0,338.0505,338.7162,337.7461,338.7162,84558.0
2021-02-11 09:30:00,355.73,356.0,354.75,355.74,45253.0,338.3263,338.5831,337.3942,338.3358,45253.0
2021-02-11 09:35:00,355.97,356.5,355.53,356.0,26386.0,338.5545,339.0586,338.1361,338.5831,26386.0
2021-02-11 09:40:00,356.06,356.06,354.17,354.31,18739.0,338.6401,338.6401,336.8426,336.9757,18739.0
2021-02-11 09:45:00,354.23,354.84,354.06,354.74,19733.0,336.8997,337.4798,336.738,337.3847,19733.0
2021-02-11 09:50:00,354.98,355.02,354.23,354.27,13105.0,337.613,337.651,336.8997,336.9377,13105.0
2021-02-11 09:55:00,354.45,355.21,354.26,355.0,13758.0,337.1089,337.8317,336.9282,337.632,13758.0
2021-02-11 10:00:00,354.99,355.21,354.41,354.53,11775.0,337.6225,337.8317,337.0708,337.185,11775.0
2021-02-11 10:05:00,354.54,354.77,353.71,353.79,43095.0,337.1945,337.4132,336.4051,336.4812,43095.0
2021-02-11 10:10:00,353.84,354.39,353.84,354.34,8645.0,336.5287,337.0518,336.5287,337.0043,8645.0
2021-02-11 10:15:00,354.29,355.06,354.29,354.88,10447.0,336.9567,337.689,336.9567,337.5179,10447.0
2021-02-11 10:20:00,354.92,355.16,354.58,354.88,17596.0,337.5559,337.7842,337.2325,337.5179,17596.0
2021-02-11 10:25:00,354.98,355.6,354.88,355.29,35188.0,337.613,338.2026,337.5179,337.9078,35188.0
2021-02-11 10:30:00,355.29,355.7,355.29,355.33,10322.0,337.9078,338.2977,337.9078,337.9458,10322.0
2021-02-11 10:35:00,355.36,355.43,354.94,355.15,4082.0,337.9744,338.0409,337.5749,337.7746,4082.0
2021-02-11 10:40:00,355.17,355.38,355.17,355.17,4384.0,337.7937,337.9934,337.7937,337.7937,4384.0
2021-02-11 10:45:00,355.19,355.35,354.91,355.23,8144.0,337.8127,337.9649,337.5464,337.8507,8144.0
2021-02-11 10:50:00,355.15,355.25,354.73,354.89,6998.0,337.7746,337.8698,337.3752,337.5274,6998.0
2021-02-11 10:55:00,354.98,355.09,354.65,354.92,5445.0,337.613,337.7176,337.2991,337.5559,5445.0
2021-02-11 11:00:00,354.91,354.91,354.57,354.78,7968.0,337.5464,337.5464,337.223,337.4227,7968.0
2021-02-11 11:05:00,354.86,354.98,354.24,354.31,16213.0,337.4988,337.613,336.9092,336.9757,16213.0
2021-02-11 11:10:00,354.25,354.41,353.77,354.37,33074.0,336.9187,337.0708,336.4622,337.0328,33074.0
2021-02-11 11:15:00,354.41,354.47,354.07,354.09,7157.0,337.0708,337.1279,336.7475,336.7665,7157.0
2021-02-11 11:20:00,354.15,354.58,354.05,354.51,7096.0,336.8236,337.2325,336.7285,337.166,7096.0
2021-02-11 11:25:00,354.53,354.66,354.3,354.36,6140.0,337.185,337.3086,336.9662,337.0233,6140.0
2021-02-11 11:30:00,354.5,354.57,354.32,354.45,5310.0,337.1564,337.223,336.9853,337.1089,5310.0
2021-02-11 11:35:00,354.44,354.53,354.29,354.41,8061.0,337.0994,337.185,336.9567,337.0708,8061.0
2021-02-11 11:40:00,354.41,354.42,354.12,354.12,3680.0,337.0708,337.0804,336.795,336.795,3680.0
2021-02-11 11:45:00,354.14,354.29,353.8,353.84,9916.0,336.8141,336.9567,336.4907,336.5287,9916.0
2021-02-11 11:50:00,353.9,354.18,353.84,354.11,8695.0,336.5858,336.8521,336.5287,336.7855,8695.0
2021-02-11 11:55:00,354.09,354.23,354.06,354.15,5635.0,336.7665,336.8997,336.738,336.8236,5635.0
2021-02-11 12:00:00,354.21,354.6,354.14,354.6,19586.0,336.8806,337.2516,336.8141,337.2516,19586.0
2021-02-11 12:05:00,354.63,354.69,354.37,354.37,4541.0,337.2801,337.3371,337.0328,337.0328,4541.0
2021-02-11 12:10:00,354.32,354.33,354.13,354.14,5167.0,336.9853,336.9948,336.8045,336.8141,5167.0
2021-02-11 12:15:00,354.18,354.18,353.9,353.9,8547.0,336.8521,336.8521,336.5858,336.5858,8547.0
2021-02-11 12:20:00,353.94,354.28,353.89,354.19,8503.0,336.6238,336.9472,336.5763,336.8616,8503.0
2021-02-11 12:25:00,354.09,354.2,353.75,353.86,15764.0,336.7665,336.8711,336.4431,336.5478,15764.0
2021-02-11 12:30:00,353.82,354.07,353.69,353.75,10843.0,336.5097,336.7475,336.3861,336.4431,10843.0
2021-02-11 12:35:00,353.79,354.01,353.75,353.8,5675.0,336.4812,336.6904,336.4431,336.4907,5675.0
2021-02-11 12:40:00,353.78,353.84,353.6,353.6,7462.0,336.4717,336.5287,336.3005,336.3005,7462.0
2021-02-11 12:45:00,353.61,353.61,353.3,353.46,10558.0,336.31,336.31,336.0152,336.1673,10558.0
2021-02-11 12:50:00,353.63,353.65,353.25,353.43,8271.0,336.329,336.348,335.9676,336.1388,8271.0
2021-02-11 12:55:00,353.32,353.67,353.16,353.49,25661.0,336.0342,336.3671,335.882,336.1959,25661.0
2021-02-11 13:00:00,353.46,353.68,353.46,353.55,5050.0,336.1673,336.3766,336.1673,336.2529,5050.0
2021-02-11 13:05:00,353.5,353.56,353.2,353.2,7820.0,336.2054,336.2624,335.92,335.92,7820.0
2021-02-11 13:10:00,353.22,353.63,353.18,353.61,10707.0,335.9391,336.329,335.901,336.31,10707.0
2021-02-11 13:15:00,353.46,353.69,353.42,353.42,4484.0,336.1673,336.3861,336.1293,336.1293,4484.0
2021-02-11 13:20:00,353.39,353.68,353.39,353.67,3975.0,336.1007,336.3766,336.1007,336.3671,3975.0
2021-02-11 13:25:00,353.66,354.19,353.57,354.15,10326.0,336.3575,336.8616,336.2719,336.8236,10326.0
2021-02-11 13:30:00,354.13,354.62,354.09,354.62,18941.0,336.8045,337.2706,336.7665,337.2706,18941.0
2021-02-11 13:35:00,354.6,354.66,354.01,354.22,15451.0,337.2516,337.3086,336.6904,336.8901,15451.0
2021-02-11 13:40:00,354.18,354.23,354.0,354.23,7100.0,336.8521,336.8997,336.6809,336.8997,7100.0
2021-02-11 13:45:00,354.19,354.28,354.05,354.22,5500.0,336.8616,336.9472,336.7285,336.8901,5500.0
2021-02-11 13:50:00,354.26,354.3,354.17,354.25,4524.0,336.9282,336.9662,336.8426,336.9187,4524.0
2021-02-11 13:55:00,354.18,354.36,353.94,353.94,4844.0,336.8521,337.0233,336.6238,336.6238,4844.0
2021-02-11 14:00:00,353.94,353.94,353.53,353.7,11382.0,336.6238,336.6238,336.2339,336.3956,11382.0
2021-02-11 14:05:00,353.57,353.74,353.55,353.7,4454.0,336.2719,336.4336,336.2529,336.3956,4454.0
2021-02-11 14:10:00,353.67,353.67,353.42,353.42,6728.0,336.3671,336.3671,336.1293,336.1293,6728.0
2021-02-11 14:15:00,353.45,353.47,353.22,353.3,7334.0,336.1578,336.1768,335.9391,336.0152,7334.0
2021-02-11 14:20:00,353.28,353.75,353.2,353.36,19522.0,335.9961,336.4431,335.92,336.0722,19522.0
2021-02-11 14:25:00,353.46,353.56,353.38,353.52,5761.0,336.1673,336.2624,336.0912,336.2244,5761.0
2021-02-11 14:30:00,353.44,353.58,353.37,353.49,3962.0,336.1483,336.2815,336.0817,336.1959,3962.0
2021-02-11 14:35:00,353.45,353.5,353.17,353.17,8752.0,336.1578,336.2054,335.8915,335.8915,8752.0
2021-02-11 14:40:00,353.19,353.22,353.07,353.17,14287.0,335.9105,335.9391,335.7964,335.8915,14287.0
2021-02-11 14:45:00,353.14,353.22,353.03,353.13,6551.0,335.863,335.9391,335.7584,335.8535,6551.0
2021-02-11 14:50:00,353.12,353.12,352.74,352.81,23837.0,335.844,335.844,335.4826,335.5491,23837.0
2021-02-11 14:55:00,352.79,352.97,352.68,352.81,19032.0,335.5301,335.7013,335.4255,335.5491,19032.0
2021-02-11 15:00:00,352.76,352.77,352.46,352.48,12667.0,335.5016,335.5111,335.2162,335.2353,12667.0
2021-02-11 15:05:00,352.46,352.48,352.27,352.41,12629.0,335.2162,335.2353,335.0355,335.1687,12629.0
2021-02-11 15:10:00,352.41,352.75,352.41,352.6,18295.0,335.1687,335.4921,335.1687,335.3494,18295.0
2021-02-11 15:15:00,352.65,352.7,352.56,352.66,11515.0,335.397,335.4445,335.3114,335.4065,11515.0
2021-02-11 15:20:00,352.69,352.77,352.53,352.59,19557.0,335.435,335.5111,335.2828,335.3399,19557.0
2021-02-11 15:25:00,352.66,352.67,352.35,352.4,26286.0,335.4065,335.416,335.1116,335.1592,26286.0
2021-02-11 15:30:00,352.39,352.6,352.21,352.56,18052.0,335.1497,335.3494,334.9785,335.3114,18052.0
2021-02-11 15:35:00,352.56,352.9,352.37,352.83,38774.0,335.3114,335.6347,335.1307,335.5681,38774.0
2021-02-11 15:40:00,352.88,353.17,352.5,352.69,56589.0,335.6157,335.8915,335.2543,335.435,56589.0
2021-02-11 15:45:00,352.74,353.23,352.7,352.95,34372.0,335.4826,335.9486,335.4445,335.6823,34372.0
2021-02-11 15:50:00,352.77,352.89,352.25,352.47,38471.0,335.5111,335.6252,335.0165,335.2258,38471.0
2021-02-11 15:55:00,352.46,352.54,351.39,352.09,202422.0,335.2162,335.2923,334.1986,334.8644,202422.0
2021-02-12 09:30:00,351.99,352.4,350.1,352.22,83184.0,334.7692,335.1592,332.9717,334.988,83184.0
2021-02-12 09:35:00,352.44,352.5,350.81,350.81,21023.0,335.1972,335.2543,333.647,333.647,21023.0
2021-02-12 09:40:00,350.94,351.33,350.12,351.12,27939.0,333.7706,334.1415,332.9907,333.9418,27939.0
2021-02-12 09:45:00,351.13,351.27,350.5,351.19,23144.0,333.9513,334.0845,333.3521,334.0084,23144.0
2021-02-12 09:50:00,351.19,351.39,350.79,351.36,13852.0,334.0084,334.1986,333.628,334.1701,13852.0
2021-02-12 09:55:00,351.45,351.76,350.84,350.91,19861.0,334.2557,334.5505,333.6755,333.7421,19861.0
2021-02-12 10:00:00,350.79,351.43,350.79,350.9,17396.0,333.628,334.2366,333.628,333.7326,17396.0
2021-02-12 10:05:00,350.94,351.1,350.56,350.79,21280.0,333.7706,333.9228,333.4092,333.628,21280.0
2021-02-12 10:10:00,350.79,351.05,350.5,350.53,16876.0,333.628,333.8752,333.3521,333.3807,16876.0
2021-02-12 10:15:00,350.53,351.2,350.41,350.98,40967.0,333.3807,334.0179,333.2665,333.8087,40967.0
2021-02-12 10:20:00,350.99,351.41,350.78,351.29,9631.0,333.8182,334.2176,333.6184,334.1035,9631.0
2021-02-12 10:25:00,351.28,351.3,350.69,350.78,13745.0,334.094,334.113,333.5328,333.6184,13745.0
2021-02-12 10:30:00,350.78,350.97,350.6,350.6,23808.0,333.6184,333.7991,333.4472,333.4472,23808.0
2021-02-12 10:35:00,350.64,350.68,350.21,350.53,35710.0,333.4853,333.5233,333.0763,333.3807,35710.0
2021-02-12 10:40:00,350.49,350.95,350.49,350.88,26471.0,333.3426,333.7801,333.3426,333.7135,26471.0
2021-02-12 10:45:00,350.86,351.24,350.73,350.96,26159.0,333.6945,334.0559,333.5709,333.7896,26159.0
2021-02-12 10:50:00,351.0,351.01,350.58,350.65,17548.0,333.8277,333.8372,333.4282,333.4948,17548.0
2021-02-12 10:55:00,350.68,350.78,350.25,350.29,20415.0,333.5233,333.6184,333.1144,333.1524,20415.0
2021-02-12 11:00:00,350.32,350.49,350.21,350.39,25034.0,333.1809,333.3426,333.0763,333.2475,25034.0
2021-02-12 11:05:00,350.36,350.65,350.36,350.46,21643.0,333.219,333.4948,333.219,333.3141,21643.0
2021-02-12 11:10:00,350.48,350.66,350.23,350.61,21209.0,333.3331,333.5043,333.0953,333.4568,21209.0
2021-02-12 11:15:00,350.66,351.28,350.61,350.92,22887.0,333.5043,334.094,333.4568,333.7516,22887.0
2021-02-12 11:20:00,350.92,351.23,350.86,351.21,14437.0,333.7516,334.0464,333.6945,334.0274,14437.0
2021-02-12 11:25:00,351.24,351.24,350.61,350.78,18607.0,334.0559,334.0559,333.4568,333.6184,18607.0
2021-02-12 11:30:00,350.79,351.63,350.79,351.42,25098.0,333.628,334.4269,333.628,334.2271,25098.0
2021-02-12 11:35:00,351.46,351.51,351.19,351.5,18750.0,334.2652,334.3127,334.0084,334.3032,18750.0
2021-02-12 11:40:00,351.51,352.06,351.46,351.71,19724.0,334.3127,334.8358,334.2652,334.5029,19724.0
2021-02-12 11:45:00,351.69,351.8,351.43,351.73,12466.0,334.4839,334.5885,334.2366,334.522,12466.0
2021-02-12 11:50:00,351.79,352.15,351.76,352.01,9482.0,334.579,334.9214,334.5505,334.7883,9482.0
2021-02-12 11:55:00,352.09,352.23,351.97,352.2,14108.0,334.8644,334.9975,334.7502,334.969,14108.0
2021-02-12 12:00:00,352.21,352.27,352.01,352.06,10041.0,334.9785,335.0355,334.7883,334.8358,10041.0
2021-02-12 12:05:00,352.06,352.1,351.75,351.8,10433.0,334.8358,334.8739,334.541,334.5885,10433.0
2021-02-12 12:10:00,351.78,351.95,351.62,351.75,15845.0,334.5695,334.7312,334.4173,334.541,15845.0
2021-02-12 12:15:00,351.71,352.05,351.66,351.91,10305.0,334.5029,334.8263,334.4554,334.6932,10305.0
2021-02-12 12:20:00,351.94,352.05,351.82,351.91,9358.0,334.7217,334.8263,334.6076,334.6932,9358.0
2021-02-12 12:25:00,351.91,351.91,351.53,351.55,6390.0,334.6932,334.6932,334.3317,334.3508,6390.0
2021-02-12 12:30:00,351.55,351.58,351.24,351.28,6953.0,334.3508,334.3793,334.0559,334.094,6953.0
2021-02-12 12:35:00,351.38,351.38,350.94,351.06,10373.0,334.1891,334.1891,333.7706,333.8847,10373.0
2021-02-12 12:40:00,351.02,351.43,350.93,351.26,7513.0,333.8467,334.2366,333.7611,334.075,7513.0
2021-02-12 12:45:00,351.32,351.83,351.28,351.65,9695.0,334.132,334.6171,334.094,334.4459,9695.0
2021-02-12 12:50:00,351.61,351.87,351.49,351.49,6713.0,334.4078,334.6551,334.2937,334.2937,6713.0
2021-02-12 12:55:00,351.54,351.58,351.43,351.43,7370.0,334.3413,334.3793,334.2366,334.2366,7370.0
2021-02-12 13:00:00,351.42,351.54,351.23,351.3,9246.0,334.2271,334.3413,334.0464,334.113,9246.0
2021-02-12 13:05:00,351.32,351.36,351.02,351.04,5434.0,334.132,334.1701,333.8467,333.8657,5434.0
2021-02-12 13:10:00,351.1,351.73,351.1,351.61,14963.0,333.9228,334.522,333.9228,334.4078,14963.0
2021-02-12 13:15:00,351.63,351.76,351.28,351.56,12293.0,334.4269,334.5505,334.094,334.3603,12293.0
2021-02-12 13:20:00,351.49,351.64,351.27,351.63,19832.0,334.2937,334.4364,334.0845,334.4269,19832.0
2021-02-12 13:25:00,351.58,351.75,351.51,351.53,7062.0,334.3793,334.541,334.3127,334.3317,7062.0
2021-02-12 13:30:00,351.65,351.87,351.65,351.85,4588.0,334.4459,334.6551,334.4459,334.6361,4588.0
2021-02-12 13:35:00,351.84,351.99,351.83,351.91,4390.0,334.6266,334.7692,334.6171,334.6932,4390.0
2021-02-12 13:40:00,351.91,352.0,351.84,351.85,11626.0,334.6932,334.7788,334.6266,334.6361,11626.0
2021-02-12 13:45:00,351.83,351.86,351.73,351.77,6191.0,334.6171,334.6456,334.522,334.56,6191.0
2021-02-12 13:50:00,351.77,351.8,351.62,351.79,5803.0,334.56,334.5885,334.4173,334.579,5803.0
2021-02-12 13:55:00,351.8,351.8,351.58,351.7,7932.0,334.5885,334.5885,334.3793,334.4934,7932.0
2021-02-12 14:00:00,351.63,351.69,351.48,351.68,17170.0,334.4269,334.4839,334.2842,334.4744,17170.0
2021-02-12 14:05:00,351.65,351.79,351.5,351.52,6603.0,334.4459,334.579,334.3032,334.3222,6603.0
2021-02-12 14:10:00,351.56,351.74,351.53,351.64,4780.0,334.3603,334.5315,334.3317,334.4364,4780.0
2021-02-12 14:15:00,351.64,351.67,351.45,351.63,6503.0,334.4364,334.4649,334.2557,334.4269,6503.0
2021-02-12 14:20:00,351.63,351.69,351.56,351.59,5107.0,334.4269,334.4839,334.3603,334.3888,5107.0
2021-02-12 14:25:00,351.4,351.45,351.24,351.3,8718.0,334.2081,334.2557,334.0559,334.113,8718.0
2021-02-12 14:30:00,351.33,351.84,351.32,351.84,13661.0,334.1415,334.6266,334.132,334.6266,13661.0
2021-02-12 14:35:00,351.86,351.93,351.52,351.61,8054.0,334.6456,334.7122,334.3222,334.4078,8054.0
2021-02-12 14:40:00,351.56,351.83,351.56,351.79,6287.0,334.3603,334.6171,334.3603,334.579,6287.0
2021-02-12 14:45:00,351.81,351.86,351.75,351.8,7591.0,334.598,334.6456,334.541,334.5885,7591.0
2021-02-12 14:50:00,351.84,351.84,351.7,351.79,7236.0,334.6266,334.6266,334.4934,334.579,7236.0
2021-02-12 14:55:00,351.77,351.83,351.62,351.68,5830.0,334.56,334.6171,334.4173,334.4744,5830.0
2021-02-12 15:00:00,351.66,351.79,351.62,351.78,6217.0,334.4554,334.579,334.4173,334.5695,6217.0
2021-02-12 15:05:00,351.76,351.89,351.76,351.85,4966.0,334.5505,334.6741,334.5505,334.6361,4966.0
2021-02-12 15:10:00,351.85,352.02,351.81,352.0,8824.0,334.6361,334.7978,334.598,334.7788,8824.0
2021-02-12 15:15:00,352.03,352.07,351.76,351.81,9025.0,334.8073,334.8453,334.5505,334.598,9025.0
2021-02-12 15:20:00,351.79,351.79,351.61,351.64,11293.0,334.579,334.579,334.4078,334.4364,11293.0
2021-02-12 15:25:00,351.65,351.98,351.64,351.98,8117.0,334.4459,334.7597,334.4364,334.7597,8117.0
2021-02-12 15:30:00,351.96,352.15,351.9,352.05,14650.0,334.7407,334.9214,334.6836,334.8263,14650.0
2021-02-12 15:35:00,352.1,352.2,351.97,352.11,14264.0,334.8739,334.969,334.7502,334.8834,14264.0
2021-02-12 15:40:00,352.1,352.32,352.05,352.11,19578.0,334.8739,335.0831,334.8263,334.8834,19578.0
2021-02-12 15:45:00,352.12,352.34,352.03,352.34,15923.0,334.8929,335.1021,334.8073,335.1021,15923.0
2021-02-12 15:50:00,352.34,352.87,352.33,352.82,44383.0,335.1021,335.6062,335.0926,335.5586,44383.0
2021-02-12 15:55:00,352.86,352.98,352.67,352.67,65107.0,335.5967,335.7108,335.416,335.416,65107.0
2021-02-16 09:30:00,353.08,354.42,352.85,354.22,64647.0,335.8059,337.0804,335.5872,336.8901,64647.0
2021-02-16 09:35:00,353.75,354.44,353.57,353.98,19745.0,336.4431,337.0994,336.2719,336.6619,19745.0
2021-02-16 09:40:00,353.9,354.71,353.59,354.44,24120.0,336.5858,337.3562,336.291,337.0994,24120.0
2021-02-16 09:45:00,354.49,355.19,354.46,354.99,29502.0,337.1469,337.8127,337.1184,337.6225,29502.0
2021-02-16 09:50:00,354.99,355.3,354.84,355.26,28455.0,337.6225,337.9173,337.4798,337.8793,28455.0
2021-02-16 09:55:00,355.36,355.36,354.41,354.41,28209.0,337.9744,337.9744,337.0708,337.0708,28209.0
2021-02-16 10:00:00,354.44,354.66,354.06,354.18,10495.0,337.0994,337.3086,336.738,336.8521,10495.0
2021-02-16 10:05:00,354.23,354.23,353.54,353.67,14392.0,336.8997,336.8997,336.2434,336.3671,14392.0
2021-02-16 10:10:00,353.67,354.0,353.2,353.96,11930.0,336.3671,336.6809,335.92,336.6429,11930.0
2021-02-16 10:15:00,353.99,354.13,353.43,353.9,13478.0,336.6714,336.8045,336.1388,336.5858,13478.0
2021-02-16 10:20:00,353.95,353.95,353.38,353.41,11138.0,336.6334,336.6334,336.0912,336.1198,11138.0
2021-02-16 10:25:00,353.47,353.79,353.4,353.76,14088.0,336.1768,336.4812,336.1103,336.4526,14088.0
2021-02-16 10:30:00,353.8,353.8,353.43,353.48,11860.0,336.4907,336.4907,336.1388,336.1863,11860.0
2021-02-16 10:35:00,353.51,353.57,353.25,353.52,9985.0,336.2149,336.2719,335.9676,336.2244,9985.0
2021-02-16 10:40:00,353.55,353.93,353.32,353.44,17371.0,336.2529,336.6143,336.0342,336.1483,17371.0
2021-02-16 10:45:00,353.42,353.53,352.59,352.72,19348.0,336.1293,336.2339,335.3399,335.4635,19348.0
2021-02-16 10:50:00,352.78,353.12,352.34,352.34,16613.0,335.5206,335.844,335.1021,335.1021,16613.0
2021-02-16 10:55:00,352.41,352.86,352.23,352.75,13637.0,335.1687,335.5967,334.9975,335.4921,13637.0
2021-02-16 11:00:00,352.75,352.87,352.26,352.75,8987.0,335.4921,335.6062,335.026,335.4921,8987.0
2021-02-16 11:05:00,352.74,352.78,352.03,352.14,14398.0,335.4826,335.5206,334.8073,334.9119,14398.0
2021-02-16 11:10:00,352.08,352.55,352.08,352.54,6081.0,334.8548,335.3018,334.8548,335.2923,6081.0
2021-02-16 11:15:00,352.6,352.6,352.3,352.41,8547.0,335.3494,335.3494,335.0641,335.1687,8547.0
2021-02-16 11:20:00,352.37,352.48,352.21,352.21,10789.0,335.1307,335.2353,334.9785,334.9785,10789.0
2021-02-16 11:25:00,352.12,352.41,352.11,352.36,10210.0,334.8929,335.1687,334.8834,335.1211,10210.0
2021-02-16 11:30:00,352.36,352.46,352.12,352.46,9346.0,335.1211,335.2162,334.8929,335.2162,9346.0
2021-02-16 11:35:00,352.44,352.75,352.41,352.54,13933.0,335.1972,335.4921,335.1687,335.2923,13933.0
2021-02-16 11:40:00,352.53,352.72,352.29,352.29,13253.0,335.2828,335.4635,335.0546,335.0546,13253.0
2021-02-16 11:45:00,352.3,352.5,352.19,352.28,15605.0,335.0641,335.2543,334.9595,335.0451,15605.0
2021-02-16 11:50:00,352.27,352.77,352.27,352.58,7277.0,335.0355,335.5111,335.0355,335.3304,7277.0
2021-02-16 11:55:00,352.59,352.82,352.54,352.63,11926.0,335.3399,335.5586,335.2923,335.3779,11926.0
2021-02-16 12:00:00,352.63,352.79,352.46,352.7,11973.0,335.3779,335.5301,335.2162,335.4445,11973.0
2021-02-16 12:05:00,352.7,352.71,352.24,352.37,8571.0,335.4445,335.454,335.007,335.1307,8571.0
2021-02-16 12:10:00,352.29,352.85,352.28,352.71,10372.0,335.0546,335.5872,335.0451,335.454,10372.0
2021-02-16 12:15:00,352.77,353.21,352.77,353.11,11766.0,335.5111,335.9296,335.5111,335.8344,11766.0
2021-02-16 12:20:00,352.99,353.74,352.92,353.53,9793.0,335.7203,336.4336,335.6537,336.2339,9793.0
2021-02-16 12:25:00,353.62,353.7,353.35,353.35,3597.0,336.3195,336.3956,336.0627,336.0627,3597.0
2021-02-16 12:30:00,353.34,353.41,353.09,353.33,8143.0,336.0532,336.1198,335.8154,336.0437,8143.0
2021-02-16 12:35:00,353.33,353.41,352.81,352.81,4558.0,336.0437,336.1198,335.5491,335.5491,4558.0
2021-02-16 12:40:00,352.88,353.12,352.87,352.88,7530.0,335.6157,335.844,335.6062,335.6157,7530.0
2021-02-16 12:45:00,352.88,353.0,352.73,352.84,4980.0,335.6157,335.7298,335.473,335.5777,4980.0
2021-02-16 12:50:00,352.92,353.18,352.92,353.09,3287.0,335.6537,335.901,335.6537,335.8154,3287.0
2021-02-16 12:55:00,353.18,353.79,353.18,353.79,7634.0,335.901,336.4812,335.901,336.4812,7634.0
2021-02-16 13:00:00,353.8,353.98,353.74,353.96,7302.0,336.4907,336.6619,336.4336,336.6429,7302.0
2021-02-16 13:05:00,353.95,353.98,353.73,353.97,6301.0,336.6334,336.6619,336.4241,336.6524,6301.0
2021-02-16 13:10:00,353.9,353.9,353.57,353.57,4696.0,336.5858,336.5858,336.2719,336.2719,4696.0
2021-02-16 13:15:00,353.5,353.53,353.25,353.25,6817.0,336.2054,336.2339,335.9676,335.9676,6817.0
2021-02-16 13:20:00,353.17,353.52,353.15,353.49,5375.0,335.8915,336.2244,335.8725,336.1959,5375.0
2021-02-16 13:25:00,353.46,353.96,353.41,353.88,5187.0,336.1673,336.6429,336.1198,336.5668,5187.0
2021-02-16 13:30:00,353.86,354.19,353.82,354.09,9647.0,336.5478,336.8616,336.5097,336.7665,9647.0
2021-02-16 13:35:00,354.06,354.4,354.04,354.2,13698.0,336.738,337.0613,336.7189,336.8711,13698.0
2021-02-16 13:40:00,354.21,354.23,353.94,354.2,8209.0,336.8806,336.8997,336.6238,336.8711,8209.0
2021-02-16 13:45:00,354.21,354.25,353.91,353.92,9562.0,336.8806,336.9187,336.5953,336.6048,9562.0
2021-02-16 13:50:00,353.98,353.98,353.69,353.69,6613.0,336.6619,336.6619,336.3861,336.3861,6613.0
2021-02-16 13:55:00,353.63,353.68,353.37,353.52,6357.0,336.329,336.3766,336.0817,336.2244,6357.0
2021-02-16 14:00:00,353.5,353.8,353.45,353.77,9905.0,336.2054,336.4907,336.1578,336.4622,9905.0
2021-02-16 14:05:00,353.86,353.96,353.76,353.85,5160.0,336.5478,336.6429,336.4526,336.5382,5160.0
2021-02-16 14:10:00,353.8,353.99,353.71,353.99,6981.0,336.4907,336.6714,336.4051,336.6714,6981.0
2021-02-16 14:15:00,353.94,354.04,353.86,353.95,3481.0,336.6238,336.7189,336.5478,336.6334,3481.0
2021-02-16 14:20:00,353.94,354.12,353.94,354.07,8216.0,336.6238,336.795,336.6238,336.7475,8216.0
2021-02-16 14:25:00,354.11,354.25,353.99,354.19,5471.0,336.7855,336.9187,336.6714,336.8616,5471.0
2021-02-16 14:30:00,354.21,354.26,354.04,354.25,6973.0,336.8806,336.9282,336.7189,336.9187,6973.0
2021-02-16 14:35:00,354.21,354.31,353.93,354.1,7050.0,336.8806,336.9757,336.6143,336.776,7050.0
2021-02-16 14:40:00,354.04,354.22,354.04,354.2,4891.0,336.7189,336.8901,336.7189,336.8711,4891.0
2021-02-16 14:45:00,354.18,354.36,354.04,354.29,7278.0,336.8521,337.0233,336.7189,336.9567,7278.0
2021-02-16 14:50:00,354.24,354.25,353.7,353.8,11637.0,336.9092,336.9187,336.3956,336.4907,11637.0
2021-02-16 14:55:00,353.86,354.08,353.85,353.9,6865.0,336.5478,336.757,336.5382,336.5858,6865.0
2021-02-16 15:00:00,353.86,353.99,353.76,353.96,4083.0,336.5478,336.6714,336.4526,336.6429,4083.0
2021-02-16 15:05:00,353.95,354.31,353.95,354.24,14444.0,336.6334,336.9757,336.6334,336.9092,14444.0
2021-02-16 15:10:00,354.25,354.58,354.17,354.48,10232.0,336.9187,337.2325,336.8426,337.1374,10232.0
2021-02-16 15:15:00,354.48,354.77,354.41,354.62,11280.0,337.1374,337.4132,337.0708,337.2706,11280.0
2021-02-16 15:20:00,354.61,354.78,354.54,354.72,19513.0,337.2611,337.4227,337.1945,337.3657,19513.0
2021-02-16 15:25:00,354.73,354.81,354.35,354.51,10698.0,337.3752,337.4513,337.0138,337.166,10698.0
2021-02-16 15:30:00,354.47,354.5,353.75,354.04,14853.0,337.1279,337.1564,336.4431,336.7189,14853.0
2021-02-16 15:35:00,354.06,354.36,353.95,354.1,13810.0,336.738,337.0233,336.6334,336.776,13810.0
2021-02-16 15:40:00,354.1,354.24,354.01,354.15,11259.0,336.776,336.9092,336.6904,336.8236,11259.0
2021-02-16 15:45:00,354.19,354.25,353.99,354.0,14810.0,336.8616,336.9187,336.6714,336.6809,14810.0
2021-02-16 15:50:00,354.04,354.24,353.73,354.24,27028.0,336.7189,336.9092,336.4241,336.9092,27028.0
2021-02-16 15:55:00,354.21,354.32,353.81,353.81,43060.0,336.8806,336.9853,336.5002,336.5002,43060.0
2021-02-17 09:30:00,352.44,353.37,351.91,352.92,73506.0,335.1972,336.0817,334.6932,335.6537,73506.0
2021-02-17 09:35:00,352.85,353.44,352.67,353.14,16847.0,335.5872,336.1483,335.416,335.863,16847.0
2021-02-17 09:40:00,353.15,353.46,352.54,352.84,15116.0,335.8725,336.1673,335.2923,335.5777,15116.0
2021-02-17 09:45:00,352.78,353.16,352.56,352.85,13955.0,335.5206,335.882,335.3114,335.5872,13955.0
2021-02-17 09:50:00,352.81,353.84,352.78,353.55,14048.0,335.5491,336.5287,335.5206,336.2529,14048.0
2021-02-17 09:55:00,353.55,353.7,353.17,353.29,15240.0,336.2529,336.3956,335.8915,336.0056,15240.0
2021-02-17 10:00:00,353.33,354.11,353.33,354.0,27564.0,336.0437,336.7855,336.0437,336.6809,27564.0
2021-02-17 10:05:00,353.82,353.82,353.08,353.43,13667.0,336.5097,336.5097,335.8059,336.1388,13667.0
2021-02-17 10:10:00,353.55,353.78,352.79,353.32,14402.0,336.2529,336.4717,335.5301,336.0342,14402.0
2021-02-17 10:15:00,353.32,353.38,353.0,353.08,12532.0,336.0342,336.0912,335.7298,335.8059,12532.0
2021-02-17 10:20:00,353.28,353.54,353.07,353.54,10735.0,335.9961,336.2434,335.7964,336.2434,10735.0
2021-02-17 10:25:00,353.58,353.87,353.37,353.73,7379.0,336.2815,336.5573,336.0817,336.4241,7379.0
2021-02-17 10:30:00,353.67,353.89,353.37,353.56,15239.0,336.3671,336.5763,336.0817,336.2624,15239.0
2021-02-17 10:35:00,353.6,353.7,353.19,353.3,21365.0,336.3005,336.3956,335.9105,336.0152,21365.0
2021-02-17 10:40:00,353.24,353.62,353.18,353.4,10881.0,335.9581,336.3195,335.901,336.1103,10881.0
2021-02-17 10:45:00,353.38,354.19,353.12,354.19,17959.0,336.0912,336.8616,335.844,336.8616,17959.0
2021-02-17 10:50:00,354.19,354.2,353.88,353.89,13342.0,336.8616,336.8711,336.5668,336.5763,13342.0
2021-02-17 10:55:00,354.12,354.2,353.54,353.67,13609.0,336.795,336.8711,336.2434,336.3671,13609.0
2021-02-17 11:00:00,353.57,353.65,352.96,352.96,8762.0,336.2719,336.348,335.6918,335.6918,8762.0
2021-02-17 11:05:00,353.07,353.64,353.0,353.6,14216.0,335.7964,336.3385,335.7298,336.3005,14216.0
2021-02-17 11:10:00,353.57,353.84,353.35,353.5,12218.0,336.2719,336.5287,336.0627,336.2054,12218.0
2021-02-17 11:15:00,353.53,353.85,353.22,353.22,13439.0,336.2339,336.5382,335.9391,335.9391,13439.0
2021-02-17 11:20:00,353.35,353.35,353.02,353.16,5545.0,336.0627,336.0627,335.7489,335.882,5545.0
2021-02-17 11:25:00,353.13,353.49,353.08,353.09,11753.0,335.8535,336.1959,335.8059,335.8154,11753.0
2021-02-17 11:30:00,353.03,353.1,352.8,353.05,14980.0,335.7584,335.8249,335.5396,335.7774,14980.0
2021-02-17 11:35:00,353.05,353.46,352.92,353.37,13537.0,335.7774,336.1673,335.6537,336.0817,13537.0
2021-02-17 11:40:00,353.48,354.12,353.48,353.87,39491.0,336.1863,336.795,336.1863,336.5573,39491.0
2021-02-17 11:45:00,353.87,354.41,353.69,354.41,6041.0,336.5573,337.0708,336.3861,337.0708,6041.0
2021-02-17 11:50:00,354.34,354.42,354.14,354.38,9233.0,337.0043,337.0804,336.8141,337.0423,9233.0
2021-02-17 11:55:00,354.3,354.8,354.18,354.78,12923.0,336.9662,337.4418,336.8521,337.4227,12923.0
2021-02-17 12:00:00,354.81,354.84,354.51,354.74,9581.0,337.4513,337.4798,337.166,337.3847,9581.0
2021-02-17 12:05:00,354.71,354.71,353.98,354.19,12839.0,337.3562,337.3562,336.6619,336.8616,12839.0
2021-02-17 12:10:00,354.24,354.35,354.01,354.22,9846.0,336.9092,337.0138,336.6904,336.8901,9846.0
2021-02-17 12:15:00,354.28,354.56,354.28,354.44,6533.0,336.9472,337.2135,336.9472,337.0994,6533.0
2021-02-17 12:20:00,354.48,354.64,354.25,354.51,5361.0,337.1374,337.2896,336.9187,337.166,5361.0
2021-02-17 12:25:00,354.51,354.53,354.34,354.45,7114.0,337.166,337.185,337.0043,337.1089,7114.0
2021-02-17 12:30:00,354.56,354.67,354.49,354.63,5336.0,337.2135,337.3181,337.1469,337.2801,5336.0
2021-02-17 12:35:00,354.68,354.75,354.51,354.55,5837.0,337.3276,337.3942,337.166,337.204,5837.0
2021-02-17 12:40:00,354.56,354.84,354.56,354.77,7918.0,337.2135,337.4798,337.2135,337.4132,7918.0
2021-02-17 12:45:00,354.72,354.77,354.45,354.52,5348.0,337.3657,337.4132,337.1089,337.1755,5348.0
2021-02-17 12:50:00,354.45,354.6,354.31,354.39,6074.0,337.1089,337.2516,336.9757,337.0518,6074.0
2021-02-17 12:55:00,354.36,354.55,354.3,354.44,3885.0,337.0233,337.204,336.9662,337.0994,3885.0
2021-02-17 13:00:00,354.49,354.58,354.34,354.41,4118.0,337.1469,337.2325,337.0043,337.0708,4118.0
2021-02-17 13:05:00,354.44,354.81,354.43,354.79,11154.0,337.0994,337.4513,337.0899,337.4323,11154.0
2021-02-17 13:10:00,354.84,355.17,354.77,355.13,13973.0,337.4798,337.7937,337.4132,337.7556,13973.0
2021-02-17 13:15:00,355.19,355.43,355.19,355.37,11495.0,337.8127,338.0409,337.8127,337.9839,11495.0
2021-02-17 13:20:00,355.38,355.53,355.35,355.38,13226.0,337.9934,338.1361,337.9649,337.9934,13226.0
2021-02-17 13:25:00,355.42,355.86,355.42,355.8,7288.0,338.0314,338.4499,338.0314,338.3928,7288.0
2021-02-17 13:30:00,355.78,356.19,355.77,356.19,13607.0,338.3738,338.7638,338.3643,338.7638,13607.0
2021-02-17 13:35:00,356.23,356.23,355.78,355.9,9811.0,338.8018,338.8018,338.3738,338.488,9811.0
2021-02-17 13:40:00,355.95,356.14,355.87,356.06,9046.0,338.5355,338.7162,338.4594,338.6401,9046.0
2021-02-17 13:45:00,356.07,356.17,355.94,356.12,10251.0,338.6496,338.7447,338.526,338.6972,10251.0
2021-02-17 13:50:00,356.11,356.58,356.07,356.31,13019.0,338.6877,339.1347,338.6496,338.8779,13019.0
2021-02-17 13:55:00,356.29,356.33,355.91,356.07,13115.0,338.8589,338.8969,338.4975,338.6496,13115.0
2021-02-17 14:00:00,356.19,356.92,356.16,356.91,13409.0,338.7638,339.458,338.7352,339.4485,13409.0
2021-02-17 14:05:00,356.86,357.28,356.78,357.28,12744.0,339.401,339.8004,339.3249,339.8004,12744.0
2021-02-17 14:10:00,357.25,357.26,356.85,357.03,6646.0,339.7719,339.7814,339.3915,339.5627,6646.0
2021-02-17 14:15:00,357.08,357.09,356.87,357.09,7812.0,339.6102,339.6197,339.4105,339.6197,7812.0
2021-02-17 14:20:00,357.04,357.07,356.58,356.79,8720.0,339.5722,339.6007,339.1347,339.3344,8720.0
2021-02-17 14:25:00,356.69,356.92,356.41,356.88,10922.0,339.2393,339.458,338.973,339.42,10922.0
2021-02-17 14:30:00,356.81,357.11,356.64,357.0,10865.0,339.3534,339.6388,339.1917,339.5341,10865.0
2021-02-17 14:35:00,357.04,357.45,357.01,357.43,15470.0,339.5722,339.9621,339.5436,339.9431,15470.0
2021-02-17 14:40:00,357.43,357.57,357.22,357.48,10876.0,339.9431,340.0762,339.7434,339.9907,10876.0
2021-02-17 14:45:00,357.42,357.65,357.32,357.32,13538.0,339.9336,340.1523,339.8385,339.8385,13538.0
2021-02-17 14:50:00,357.33,357.46,357.13,357.46,8987.0,339.848,339.9716,339.6578,339.9716,8987.0
2021-02-17 14:55:00,357.4,357.55,357.31,357.35,12933.0,339.9146,340.0572,339.829,339.867,12933.0
2021-02-17 15:00:00,357.34,357.64,357.34,357.62,10217.0,339.8575,340.1428,339.8575,340.1238,10217.0
2021-02-17 15:05:00,357.63,357.69,357.39,357.4,10962.0,340.1333,340.1904,339.9051,339.9146,10962.0
2021-02-17 15:10:00,357.44,357.48,357.3,357.45,9528.0,339.9526,339.9907,339.8195,339.9621,9528.0
2021-02-17 15:15:00,357.41,357.46,357.35,357.37,11992.0,339.9241,339.9716,339.867,339.886,11992.0
2021-02-17 15:20:00,357.43,357.71,357.42,357.68,11432.0,339.9431,340.2094,339.9336,340.1809,11432.0
2021-02-17 15:25:00,357.72,357.74,357.58,357.66,7462.0,340.2189,340.2379,340.0858,340.1618,7462.0
2021-02-17 15:30:00,357.64,357.77,357.58,357.77,10097.0,340.1428,340.2665,340.0858,340.2665,10097.0
2021-02-17 15:35:00,357.8,358.11,357.78,357.83,22541.0,340.295,340.5898,340.276,340.3235,22541.0
2021-02-17 15:40:00,357.86,358.09,357.77,357.98,19802.0,340.3521,340.5708,340.2665,340.4662,19802.0
2021-02-17 15:45:00,357.94,357.99,357.73,357.93,20853.0,340.4281,340.4757,340.2284,340.4186,20853.0
2021-02-17 15:50:00,358.0,358.11,357.87,358.05,34281.0,340.4852,340.5898,340.3616,340.5328,34281.0
2021-02-17 15:55:00,358.09,358.17,357.76,358.17,62888.0,340.5708,340.6469,340.257,340.6469,62888.0
2021-02-18 09:30:00,352.52,354.38,352.28,353.63,110235.0,335.2733,337.0423,335.0451,336.329,110235.0
2021-02-18 09:35:00,353.25,354.49,353.13,353.66,25327.0,335.9676,337.1469,335.8535,336.3575,25327.0
2021-02-18 09:40:00,353.64,354.15,352.91,353.93,23994.0,336.3385,336.8236,335.6442,336.6143,23994.0
2021-02-18 09:45:00,353.81,354.03,352.84,353.72,19680.0,336.5002,336.7094,335.5777,336.4146,19680.0
2021-02-18 09:50:00,353.61,353.84,353.23,353.55,14468.0,336.31,336.5287,335.9486,336.2529,14468.0
2021-02-18 09:55:00,353.45,354.58,353.44,354.47,23858.0,336.1578,337.2325,336.1483,337.1279,23858.0
2021-02-18 10:00:00,354.46,354.65,354.08,354.31,14457.0,337.1184,337.2991,336.757,336.9757,14457.0
2021-02-18 10:05:00,354.19,354.23,353.79,354.13,14774.0,336.8616,336.8997,336.4812,336.8045,14774.0
2021-02-18 10:10:00,354.23,356.0,354.15,355.8,22131.0,336.8997,338.5831,336.8236,338.3928,22131.0
2021-02-18 10:15:00,355.92,355.94,355.03,355.46,24831.0,338.507,338.526,337.6605,338.0695,24831.0
2021-02-18 10:20:00,355.56,355.69,354.76,355.04,18965.0,338.1646,338.2882,337.4037,337.67,18965.0
2021-02-18 10:25:00,355.12,356.12,355.12,356.12,10229.0,337.7461,338.6972,337.7461,338.6972,10229.0
2021-02-18 10:30:00,355.93,355.94,355.19,355.88,16288.0,338.5165,338.526,337.8127,338.4689,16288.0
2021-02-18 10:35:00,355.81,356.5,355.65,356.31,17046.0,338.4024,339.0586,338.2502,338.8779,17046.0
2021-02-18 10:40:00,356.22,356.3,355.41,355.6,9634.0,338.7923,338.8684,338.0219,338.2026,9634.0
2021-02-18 10:45:00,355.4,356.03,355.4,355.99,13504.0,338.0124,338.6116,338.0124,338.5735,13504.0
2021-02-18 10:50:00,356.03,356.1,355.39,355.4,9063.0,338.6116,338.6782,338.0029,338.0124,9063.0
2021-02-18 10:55:00,355.41,355.81,355.41,355.7,11382.0,338.0219,338.4024,338.0219,338.2977,11382.0
2021-02-18 11:00:00,355.63,356.07,355.47,355.94,9973.0,338.2312,338.6496,338.079,338.526,9973.0
2021-02-18 11:05:00,355.94,357.08,355.91,356.68,15122.0,338.526,339.6102,338.4975,339.2298,15122.0
2021-02-18 11:10:00,356.86,356.97,356.52,356.97,9036.0,339.401,339.5056,339.0776,339.5056,9036.0
2021-02-18 11:15:00,356.83,357.27,356.69,356.85,8709.0,339.3725,339.7909,339.2393,339.3915,8709.0
2021-02-18 11:20:00,356.85,356.86,355.83,355.83,13620.0,339.3915,339.401,338.4214,338.4214,13620.0
2021-02-18 11:25:00,355.86,355.97,355.47,355.62,8842.0,338.4499,338.5545,338.079,338.2216,8842.0
2021-02-18 11:30:00,355.59,356.18,355.55,356.14,8666.0,338.1931,338.7543,338.1551,338.7162,8666.0
2021-02-18 11:35:00,356.25,356.25,355.66,355.67,9947.0,338.8208,338.8208,338.2597,338.2692,9947.0
2021-02-18 11:40:00,355.72,355.78,355.19,355.19,5409.0,338.3168,338.3738,337.8127,337.8127,5409.0
2021-02-18 11:45:00,355.18,355.5,355.05,355.43,7429.0,337.8032,338.1075,337.6795,338.0409,7429.0
2021-02-18 11:50:00,355.44,355.68,355.34,355.48,9216.0,338.0505,338.2787,337.9553,338.0885,9216.0
2021-02-18 11:55:00,355.45,355.45,355.15,355.36,6940.0,338.06,338.06,337.7746,337.9744,6940.0
2021-02-18 12:00:00,355.34,355.34,354.75,355.04,11195.0,337.9553,337.9553,337.3942,337.67,11195.0
2021-02-18 12:05:00,354.92,355.19,354.89,355.05,12035.0,337.5559,337.8127,337.5274,337.6795,12035.0
2021-02-18 12:10:00,355.06,355.29,354.9,355.25,6219.0,337.689,337.9078,337.5369,337.8698,6219.0
2021-02-18 12:15:00,355.22,356.09,355.17,356.01,6980.0,337.8412,338.6687,337.7937,338.5926,6980.0
2021-02-18 12:20:00,356.06,356.44,355.96,356.21,11279.0,338.6401,339.0015,338.545,338.7828,11279.0
2021-02-18 12:25:00,356.26,356.49,356.23,356.48,12670.0,338.8303,339.0491,338.8018,339.0396,12670.0
2021-02-18 12:30:00,356.45,356.59,356.32,356.43,10351.0,339.011,339.1442,338.8874,338.992,10351.0
2021-02-18 12:35:00,356.41,356.6,356.37,356.45,5980.0,338.973,339.1537,338.935,339.011,5980.0
2021-02-18 12:40:00,356.4,356.65,356.4,356.55,6743.0,338.9635,339.2013,338.9635,339.1061,6743.0
2021-02-18 12:45:00,356.47,356.81,356.41,356.72,4903.0,339.0301,339.3534,338.973,339.2678,4903.0
2021-02-18 12:50:00,356.62,356.62,356.32,356.4,3747.0,339.1727,339.1727,338.8874,338.9635,3747.0
2021-02-18 12:55:00,356.39,356.56,356.29,356.35,3807.0,338.954,339.1157,338.8589,338.9159,3807.0
2021-02-18 13:00:00,356.32,356.49,356.12,356.12,4524.0,338.8874,339.0491,338.6972,338.6972,4524.0
2021-02-18 13:05:00,356.14,356.28,356.04,356.28,4354.0,338.7162,338.8494,338.6211,338.8494,4354.0
2021-02-18 13:10:00,356.28,356.42,356.14,356.22,10576.0,338.8494,338.9825,338.7162,338.7923,10576.0
2021-02-18 13:15:00,356.25,356.57,356.24,356.51,4713.0,338.8208,339.1252,338.8113,339.0681,4713.0
2021-02-18 13:20:00,356.46,356.84,356.36,356.78,11307.0,339.0206,339.382,338.9254,339.3249,11307.0
2021-02-18 13:25:00,356.84,357.19,356.7,357.1,12976.0,339.382,339.7148,339.2488,339.6292,12976.0
2021-02-18 13:30:00,357.06,357.36,357.05,357.18,6072.0,339.5912,339.8765,339.5817,339.7053,6072.0
2021-02-18 13:35:00,357.13,357.26,356.86,356.95,8129.0,339.6578,339.7814,339.401,339.4866,8129.0
2021-02-18 13:40:00,357.05,357.06,356.83,356.97,5705.0,339.5817,339.5912,339.3725,339.5056,5705.0
2021-02-18 13:45:00,356.97,357.01,356.74,356.88,8459.0,339.5056,339.5436,339.2869,339.42,8459.0
2021-02-18 13:50:00,356.92,357.26,356.88,357.2,7819.0,339.458,339.7814,339.42,339.7243,7819.0
2021-02-18 13:55:00,357.22,357.22,356.96,357.0,7024.0,339.7434,339.7434,339.4961,339.5341,7024.0
2021-02-18 14:00:00,357.02,357.45,356.93,357.42,9061.0,339.5532,339.9621,339.4676,339.9336,9061.0
2021-02-18 14:05:00,357.43,357.7,357.39,357.41,5741.0,339.9431,340.1999,339.9051,339.9241,5741.0
2021-02-18 14:10:00,357.44,357.45,357.29,357.34,3642.0,339.9526,339.9621,339.8099,339.8575,3642.0
2021-02-18 14:15:00,357.35,357.55,357.34,357.48,4041.0,339.867,340.0572,339.8575,339.9907,4041.0
2021-02-18 14:20:00,357.53,357.68,357.46,357.58,6051.0,340.0382,340.1809,339.9716,340.0858,6051.0
2021-02-18 14:25:00,357.6,357.67,357.44,357.48,5607.0,340.1048,340.1714,339.9526,339.9907,5607.0
2021-02-18 14:30:00,357.46,357.76,357.45,357.74,5962.0,339.9716,340.257,339.9621,340.2379,5962.0
2021-02-18 14:35:00,357.68,357.68,357.45,357.5,5148.0,340.1809,340.1809,339.9621,340.0097,5148.0
2021-02-18 14:40:00,357.51,357.75,357.43,357.44,4416.0,340.0192,340.2474,339.9431,339.9526,4416.0
2021-02-18 14:45:00,357.42,357.58,357.28,357.28,6405.0,339.9336,340.0858,339.8004,339.8004,6405.0
2021-02-18 14:50:00,357.28,357.36,356.97,357.3,10362.0,339.8004,339.8765,339.5056,339.8195,10362.0
2021-02-18 14:55:00,357.3,357.62,357.24,357.54,6798.0,339.8195,340.1238,339.7624,340.0477,6798.0
2021-02-18 15:00:00,357.55,357.61,357.37,357.5,6786.0,340.0572,340.1143,339.886,340.0097,6786.0
2021-02-18 15:05:00,357.55,357.83,357.48,357.83,7977.0,340.0572,340.3235,339.9907,340.3235,7977.0
2021-02-18 15:10:00,357.85,358.2,357.84,357.9,15863.0,340.3425,340.6754,340.333,340.3901,15863.0
2021-02-18 15:15:00,357.9,357.94,357.5,357.58,7385.0,340.3901,340.4281,340.0097,340.0858,7385.0
2021-02-18 15:20:00,357.58,357.69,357.12,357.17,7892.0,340.0858,340.1904,339.6483,339.6958,7892.0
2021-02-18 15:25:00,357.21,357.45,357.18,357.33,7904.0,339.7339,339.9621,339.7053,339.848,7904.0
2021-02-18 15:30:00,357.36,357.42,356.8,356.83,12243.0,339.8765,339.9336,339.3439,339.3725,12243.0
2021-02-18 15:35:00,356.87,357.04,356.81,356.97,16623.0,339.4105,339.5722,339.3534,339.5056,16623.0
2021-02-18 15:40:00,356.98,357.19,356.88,357.14,14355.0,339.5151,339.7148,339.42,339.6673,14355.0
2021-02-18 15:45:00,357.12,357.43,357.11,357.36,20135.0,339.6483,339.9431,339.6388,339.8765,20135.0
2021-02-18 15:50:00,357.42,357.69,357.01,357.17,44419.0,339.9336,340.1904,339.5436,339.6958,44419.0
2021-02-18 15:55:00,357.15,357.17,356.43,356.9,79620.0,339.6768,339.6958,338.992,339.439,79620.0
2021-02-19 09:30:00,356.79,357.68,356.69,357.57,141219.0,339.3344,340.1809,339.2393,340.0762,141219.0
2021-02-19 09:35:00,357.46,357.66,356.66,357.5,12540.0,339.9716,340.1618,339.2108,340.0097,12540.0
2021-02-19 09:40:00,357.55,357.93,356.9,357.27,15077.0,340.0572,340.4186,339.439,339.7909,15077.0
2021-02-19 09:45:00,357.17,357.22,356.17,356.29,15022.0,339.6958,339.7434,338.7447,338.8589,15022.0
2021-02-19 09:50:00,356.35,356.71,355.81,355.98,16001.0,338.9159,339.2583,338.4024,338.564,16001.0
2021-02-19 09:55:00,356.13,356.28,355.9,356.13,9630.0,338.7067,338.8494,338.488,338.7067,9630.0
2021-02-19 10:00:00,356.13,356.44,356.03,356.27,10830.0,338.7067,339.0015,338.6116,338.8398,10830.0
2021-02-19 10:05:00,356.25,356.66,356.11,356.17,6318.0,338.8208,339.2108,338.6877,338.7447,6318.0
2021-02-19 10:10:00,356.28,356.28,355.57,355.57,10543.0,338.8494,338.8494,338.1741,338.1741,10543.0
2021-02-19 10:15:00,355.5,355.78,354.9,355.76,20253.0,338.1075,338.3738,337.5369,338.3548,20253.0
2021-02-19 10:20:00,355.54,355.94,355.4,355.8,14728.0,338.1456,338.526,338.0124,338.3928,14728.0
2021-02-19 10:25:00,355.78,355.83,355.5,355.52,4520.0,338.3738,338.4214,338.1075,338.1265,4520.0
2021-02-19 10:30:00,355.53,355.69,355.12,355.13,7603.0,338.1361,338.2882,337.7461,337.7556,7603.0
2021-02-19 10:35:00,355.13,355.96,355.11,355.78,25442.0,337.7556,338.545,337.7366,338.3738,25442.0
2021-02-19 10:40:00,355.9,356.45,355.9,356.18,5666.0,338.488,339.011,338.488,338.7543,5666.0
2021-02-19 10:45:00,356.18,356.41,356.17,356.25,13445.0,338.7543,338.973,338.7447,338.8208,13445.0
2021-02-19 10:50:00,356.25,356.51,356.06,356.49,11235.0,338.8208,339.0681,338.6401,339.0491,11235.0
2021-02-19 10:55:00,356.39,357.05,356.38,356.92,6870.0,338.954,339.5817,338.9445,339.458,6870.0
2021-02-19 11:00:00,356.94,357.04,356.8,356.96,4630.0,339.4771,339.5722,339.3439,339.4961,4630.0
2021-02-19 11:05:00,356.92,357.0,356.68,356.83,6308.0,339.458,339.5341,339.2298,339.3725,6308.0
2021-02-19 11:10:00,356.83,357.22,356.65,357.17,10658.0,339.3725,339.7434,339.2013,339.6958,10658.0
2021-02-19 11:15:00,357.17,357.17,356.8,357.08,10585.0,339.6958,339.6958,339.3439,339.6102,10585.0
2021-02-19 11:20:00,356.99,357.14,356.94,357.11,10923.0,339.5246,339.6673,339.4771,339.6388,10923.0
2021-02-19 11:25:00,357.14,357.36,357.04,357.36,7510.0,339.6673,339.8765,339.5722,339.8765,7510.0
2021-02-19 11:30:00,357.33,357.49,357.27,357.43,5023.0,339.848,340.0002,339.7909,339.9431,5023.0
2021-02-19 11:35:00,357.49,357.56,357.25,357.25,5030.0,340.0002,340.0667,339.7719,339.7719,5030.0
2021-02-19 11:40:00,357.24,357.33,356.99,357.02,5946.0,339.7624,339.848,339.5246,339.5532,5946.0
2021-02-19 11:45:00,357.01,357.23,356.92,356.97,8196.0,339.5436,339.7529,339.458,339.5056,8196.0
2021-02-19 11:50:00,357.02,357.11,356.87,356.93,8428.0,339.5532,339.6388,339.4105,339.4676,8428.0
2021-02-19 11:55:00,356.96,357.14,356.86,357.12,10034.0,339.4961,339.6673,339.401,339.6483,10034.0
2021-02-19 12:00:00,357.04,357.05,356.77,356.92,15378.0,339.5722,339.5817,339.3154,339.458,15378.0
2021-02-19 12:05:00,356.9,356.98,356.15,356.32,12636.0,339.439,339.5151,338.7257,338.8874,12636.0
2021-02-19 12:10:00,356.27,356.34,356.0,356.06,7106.0,338.8398,338.9064,338.5831,338.6401,7106.0
2021-02-19 12:15:00,356.0,356.0,355.28,355.28,10884.0,338.5831,338.5831,337.8983,337.8983,10884.0
2021-02-19 12:20:00,355.32,355.63,355.2,355.25,11995.0,337.9363,338.2312,337.8222,337.8698,11995.0
2021-02-19 12:25:00,355.21,355.55,355.16,355.43,6437.0,337.8317,338.1551,337.7842,338.0409,6437.0
2021-02-19 12:30:00,355.4,355.9,355.4,355.61,10195.0,338.0124,338.488,338.0124,338.2121,10195.0
2021-02-19 12:35:00,355.43,355.53,355.3,355.5,8269.0,338.0409,338.1361,337.9173,338.1075,8269.0
2021-02-19 12:40:00,355.51,355.54,355.25,355.49,3195.0,338.117,338.1456,337.8698,338.098,3195.0
2021-02-19 12:45:00,355.44,355.58,355.06,355.17,8009.0,338.0505,338.1836,337.689,337.7937,8009.0
2021-02-19 12:50:00,355.11,355.19,354.88,355.0,12630.0,337.7366,337.8127,337.5179,337.632,12630.0
2021-02-19 12:55:00,354.99,355.21,354.85,354.98,3725.0,337.6225,337.8317,337.4893,337.613,3725.0
2021-02-19 13:00:00,355.0,355.26,355.0,355.2,5420.0,337.632,337.8793,337.632,337.8222,5420.0
2021-02-19 13:05:00,355.24,355.29,354.6,354.6,5512.0,337.8602,337.9078,337.2516,337.2516,5512.0
2021-02-19 13:10:00,354.57,354.96,354.57,354.83,6886.0,337.223,337.5939,337.223,337.4703,6886.0
2021-02-19 13:15:00,354.75,354.96,354.66,354.96,3979.0,337.3942,337.5939,337.3086,337.5939,3979.0
2021-02-19 13:20:00,354.8,355.26,354.79,355.25,7291.0,337.4418,337.8793,337.4323,337.8698,7291.0
2021-02-19 13:25:00,355.26,355.41,355.06,355.06,1964.0,337.8793,338.0219,337.689,337.689,1964.0
2021-02-19 13:30:00,355.12,355.41,355.07,355.07,14564.0,337.7461,338.0219,337.6986,337.6986,14564.0
2021-02-19 13:35:00,355.21,355.72,355.12,355.71,9429.0,337.8317,338.3168,337.7461,338.3072,9429.0
2021-02-19 13:40:00,355.74,355.76,355.5,355.66,2424.0,338.3358,338.3548,338.1075,338.2597,2424.0
2021-02-19 13:45:00,355.66,355.85,355.6,355.74,6741.0,338.2597,338.4404,338.2026,338.3358,6741.0
2021-02-19 13:50:00,355.84,355.97,355.67,355.88,7797.0,338.4309,338.5545,338.2692,338.4689,7797.0
2021-02-19 13:55:00,355.85,355.9,355.67,355.71,8002.0,338.4404,338.488,338.2692,338.3072,8002.0
2021-02-19 14:00:00,355.75,355.94,355.65,355.87,3738.0,338.3453,338.526,338.2502,338.4594,3738.0
2021-02-19 14:05:00,355.8,355.87,355.66,355.67,9740.0,338.3928,338.4594,338.2597,338.2692,9740.0
2021-02-19 14:10:00,355.69,355.77,355.66,355.71,5875.0,338.2882,338.3643,338.2597,338.3072,5875.0
2021-02-19 14:15:00,355.67,355.9,355.67,355.72,3128.0,338.2692,338.488,338.2692,338.3168,3128.0
2021-02-19 14:20:00,355.7,355.76,355.42,355.52,7988.0,338.2977,338.3548,338.0314,338.1265,7988.0
2021-02-19 14:25:00,355.57,355.65,355.22,355.22,22506.0,338.1741,338.2502,337.8412,337.8412,22506.0
2021-02-19 14:30:00,355.19,355.51,355.19,355.38,5875.0,337.8127,338.117,337.8127,337.9934,5875.0
2021-02-19 14:35:00,355.36,355.44,355.33,355.36,2775.0,337.9744,338.0505,337.9458,337.9744,2775.0
2021-02-19 14:40:00,355.18,355.42,355.18,355.38,8221.0,337.8032,338.0314,337.8032,337.9934,8221.0
2021-02-19 14:45:00,355.38,355.38,355.15,355.15,5525.0,337.9934,337.9934,337.7746,337.7746,5525.0
2021-02-19 14:50:00,355.11,355.12,354.68,354.69,7800.0,337.7366,337.7461,337.3276,337.3371,7800.0
2021-02-19 14:55:00,354.7,355.36,354.7,355.34,7843.0,337.3467,337.9744,337.3467,337.9553,7843.0
2021-02-19 15:00:00,355.36,355.47,354.87,355.07,5576.0,337.9744,338.079,337.5083,337.6986,5576.0
2021-02-19 15:05:00,355.09,355.11,354.84,354.94,6635.0,337.7176,337.7366,337.4798,337.5749,6635.0
2021-02-19 15:10:00,354.9,355.48,354.9,355.19,8034.0,337.5369,338.0885,337.5369,337.8127,8034.0
2021-02-19 15:15:00,355.23,355.55,355.13,355.44,8520.0,337.8507,338.1551,337.7556,338.0505,8520.0
2021-02-19 15:20:00,355.38,355.4,355.17,355.3,8054.0,337.9934,338.0124,337.7937,337.9173,8054.0
2021-02-19 15:25:00,355.31,355.83,355.31,355.72,8297.0,337.9268,338.4214,337.9268,338.3168,8297.0
2021-02-19 15:30:00,355.75,355.9,355.45,355.45,12693.0,338.3453,338.488,338.06,338.06,12693.0
2021-02-19 15:35:00,355.41,356.0,355.27,355.99,16629.0,338.0219,338.5831,337.8888,338.5735,16629.0
2021-02-19 15:40:00,355.96,356.2,355.72,355.72,18514.0,338.545,338.7733,338.3168,338.3168,18514.0
2021-02-19 15:45:00,355.69,355.89,355.6,355.62,20423.0,338.2882,338.4784,338.2026,338.2216,20423.0
2021-02-19 15:50:00,355.78,355.8,354.91,354.91,32098.0,338.3738,338.3928,337.5464,337.5464,32098.0
2021-02-19 15:55:00,354.98,355.15,354.64,354.76,79740.0,337.613,337.7746,337.2896,337.4037,79740.0
2021-02-22 09:30:00,352.75,353.29,351.61,352.0,60512.0,335.4921,336.0056,334.4078,334.7788,60512.0
2021-02-22 09:35:00,351.92,352.69,351.81,351.83,21478.0,334.7027,335.435,334.598,334.6171,21478.0
2021-02-22 09:40:00,351.83,352.22,351.61,351.94,18288.0,334.6171,334.988,334.4078,334.7217,18288.0
2021-02-22 09:45:00,352.04,352.12,350.73,351.12,21946.0,334.8168,334.8929,333.5709,333.9418,21946.0
2021-02-22 09:50:00,351.23,351.25,350.56,350.7,16523.0,334.0464,334.0654,333.4092,333.5424,16523.0
2021-02-22 09:55:00,350.67,350.86,350.3,350.33,16364.0,333.5138,333.6945,333.1619,333.1905,16364.0
2021-02-22 10:00:00,350.32,350.75,350.28,350.46,16572.0,333.1809,333.5899,333.1429,333.3141,16572.0
2021-02-22 10:05:00,350.53,351.07,350.46,350.48,13457.0,333.3807,333.8943,333.3141,333.3331,13457.0
2021-02-22 10:10:00,350.45,351.01,350.4,350.62,12375.0,333.3046,333.8372,333.257,333.4663,12375.0
2021-02-22 10:15:00,350.61,350.61,349.66,350.03,31942.0,333.4568,333.4568,332.5532,332.9051,31942.0
2021-02-22 10:20:00,350.17,350.18,348.82,349.05,22133.0,333.0383,333.0478,331.7543,331.9731,22133.0
2021-02-22 10:25:00,349.04,349.81,349.0,349.57,21884.0,331.9636,332.6959,331.9255,332.4676,21884.0
2021-02-22 10:30:00,349.55,350.1,349.42,349.7,16005.0,332.4486,332.9717,332.325,332.5913,16005.0
2021-02-22 10:35:00,349.82,350.4,349.76,350.27,9684.0,332.7054,333.257,332.6483,333.1334,9684.0
2021-02-22 10:40:00,350.26,350.45,350.11,350.17,8184.0,333.1239,333.3046,332.9812,333.0383,8184.0
2021-02-22 10:45:00,350.15,350.22,349.72,349.72,12060.0,333.0193,333.0858,332.6103,332.6103,12060.0
2021-02-22 10:50:00,349.88,349.89,349.06,349.27,13576.0,332.7625,332.772,331.9826,332.1823,13576.0
2021-02-22 10:55:00,349.19,349.75,349.04,349.71,10015.0,332.1062,332.6388,331.9636,332.6008,10015.0
2021-02-22 11:00:00,349.62,349.92,349.43,349.58,11717.0,332.5152,332.8005,332.3345,332.4772,11717.0
2021-02-22 11:05:00,349.52,349.6,349.34,349.56,10151.0,332.4201,332.4962,332.2489,332.4581,10151.0
2021-02-22 11:10:00,349.53,349.67,349.23,349.5,14495.0,332.4296,332.5627,332.1443,332.4011,14495.0
2021-02-22 11:15:00,349.46,349.5,349.22,349.39,14025.0,332.363,332.4011,332.1348,332.2964,14025.0
2021-02-22 11:20:00,349.44,349.72,349.35,349.72,11332.0,332.344,332.6103,332.2584,332.6103,11332.0
2021-02-22 11:25:00,349.72,349.83,349.57,349.83,5405.0,332.6103,332.7149,332.4676,332.7149,5405.0
2021-02-22 11:30:00,349.85,349.85,349.46,349.56,6302.0,332.7339,332.7339,332.363,332.4581,6302.0
2021-02-22 11:35:00,349.53,349.73,349.28,349.3,14547.0,332.4296,332.6198,332.1918,332.2108,14547.0
2021-02-22 11:40:00,349.3,349.4,349.18,349.38,14014.0,332.2108,332.306,332.0967,332.2869,14014.0
2021-02-22 11:45:00,349.39,349.59,349.25,349.46,6951.0,332.2964,332.4867,332.1633,332.363,6951.0
2021-02-22 11:50:00,349.54,349.56,349.25,349.29,9921.0,332.4391,332.4581,332.1633,332.2013,9921.0
2021-02-22 11:55:00,349.24,349.24,348.88,349.03,17151.0,332.1538,332.1538,331.8114,331.9541,17151.0
2021-02-22 12:00:00,349.0,349.12,348.88,348.98,34554.0,331.9255,332.0397,331.8114,331.9065,34554.0
2021-02-22 12:05:00,348.98,349.4,348.98,349.13,7156.0,331.9065,332.306,331.9065,332.0492,7156.0
2021-02-22 12:10:00,349.15,349.26,349.0,349.14,9892.0,332.0682,332.1728,331.9255,332.0587,9892.0
2021-02-22 12:15:00,349.07,349.15,348.96,349.06,9113.0,331.9921,332.0682,331.8875,331.9826,9113.0
2021-02-22 12:20:00,349.1,349.36,349.05,349.15,7810.0,332.0206,332.2679,331.9731,332.0682,7810.0
2021-02-22 12:25:00,349.18,349.23,349.02,349.07,4383.0,332.0967,332.1443,331.9445,331.9921,4383.0
2021-02-22 12:30:00,349.08,349.4,349.01,349.4,8482.0,332.0016,332.306,331.935,332.306,8482.0
2021-02-22 12:35:00,349.39,349.64,349.22,349.61,6121.0,332.2964,332.5342,332.1348,332.5057,6121.0
2021-02-22 12:40:00,349.6,349.79,349.41,349.54,4721.0,332.4962,332.6769,332.3155,332.4391,4721.0
2021-02-22 12:45:00,349.55,349.55,349.2,349.22,4224.0,332.4486,332.4486,332.1157,332.1348,4224.0
2021-02-22 12:50:00,349.15,349.27,349.06,349.11,5716.0,332.0682,332.1823,331.9826,332.0301,5716.0
2021-02-22 12:55:00,349.11,349.21,348.99,349.0,11773.0,332.0301,332.1253,331.916,331.9255,11773.0
2021-02-22 13:00:00,349.0,349.53,348.98,349.33,10798.0,331.9255,332.4296,331.9065,332.2394,10798.0
2021-02-22 13:05:00,349.39,350.0,349.33,349.9,18819.0,332.2964,332.8766,332.2394,332.7815,18819.0
2021-02-22 13:10:00,349.9,350.09,349.89,350.03,7820.0,332.7815,332.9622,332.772,332.9051,7820.0
2021-02-22 13:15:00,350.08,350.29,350.04,350.18,8298.0,332.9527,333.1524,332.9146,333.0478,8298.0
2021-02-22 13:20:00,350.25,350.67,350.25,350.6,7007.0,333.1144,333.5138,333.1144,333.4472,7007.0
2021-02-22 13:25:00,350.58,350.77,350.41,350.77,6162.0,333.4282,333.6089,333.2665,333.6089,6162.0
2021-02-22 13:30:00,350.77,350.87,350.69,350.87,20629.0,333.6089,333.704,333.5328,333.704,20629.0
2021-02-22 13:35:00,350.9,351.23,350.9,351.02,16032.0,333.7326,334.0464,333.7326,333.8467,16032.0
2021-02-22 13:40:00,351.02,351.22,350.88,351.06,12788.0,333.8467,334.0369,333.7135,333.8847,12788.0
2021-02-22 13:45:00,351.01,351.05,350.72,350.9,4234.0,333.8372,333.8752,333.5614,333.7326,4234.0
2021-02-22 13:50:00,350.93,351.07,350.79,351.0,2987.0,333.7611,333.8943,333.628,333.8277,2987.0
2021-02-22 13:55:00,350.94,351.06,350.79,350.92,3978.0,333.7706,333.8847,333.628,333.7516,3978.0
2021-02-22 14:00:00,350.88,350.88,350.53,350.54,4150.0,333.7135,333.7135,333.3807,333.3902,4150.0
2021-02-22 14:05:00,350.5,350.85,350.5,350.52,4380.0,333.3521,333.685,333.3521,333.3712,4380.0
2021-02-22 14:10:00,350.53,350.59,350.36,350.41,5262.0,333.3807,333.4377,333.219,333.2665,5262.0
2021-02-22 14:15:00,350.34,350.78,350.31,350.64,6289.0,333.2,333.6184,333.1714,333.4853,6289.0
2021-02-22 14:20:00,350.65,350.68,350.45,350.54,7101.0,333.4948,333.5233,333.3046,333.3902,7101.0
2021-02-22 14:25:00,350.57,350.64,350.51,350.63,3185.0,333.4187,333.4853,333.3617,333.4758,3185.0
2021-02-22 14:30:00,350.63,350.87,350.57,350.66,10993.0,333.4758,333.704,333.4187,333.5043,10993.0
2021-02-22 14:35:00,350.67,350.69,350.48,350.5,4868.0,333.5138,333.5328,333.3331,333.3521,4868.0
2021-02-22 14:40:00,350.45,350.71,350.43,350.64,5171.0,333.3046,333.5519,333.2856,333.4853,5171.0
2021-02-22 14:45:00,350.71,350.75,350.52,350.74,10941.0,333.5519,333.5899,333.3712,333.5804,10941.0
2021-02-22 14:50:00,350.8,350.93,350.51,350.51,7737.0,333.6375,333.7611,333.3617,333.3617,7737.0
2021-02-22 14:55:00,350.49,351.11,350.49,351.11,8970.0,333.3426,333.9323,333.3426,333.9323,8970.0
2021-02-22 15:00:00,351.13,351.34,350.81,350.83,14371.0,333.9513,334.151,333.647,333.666,14371.0
2021-02-22 15:05:00,350.81,350.93,350.57,350.84,9019.0,333.647,333.7611,333.4187,333.6755,9019.0
2021-02-22 15:10:00,350.9,351.18,350.63,350.78,15633.0,333.7326,333.9989,333.4758,333.6184,15633.0
2021-02-22 15:15:00,350.73,350.96,350.61,350.61,9615.0,333.5709,333.7896,333.4568,333.4568,9615.0
2021-02-22 15:20:00,350.67,350.89,350.54,350.7,12958.0,333.5138,333.7231,333.3902,333.5424,12958.0
2021-02-22 15:25:00,350.65,350.84,350.58,350.78,12607.0,333.4948,333.6755,333.4282,333.6184,12607.0
2021-02-22 15:30:00,350.84,351.14,350.8,351.07,19393.0,333.6755,333.9608,333.6375,333.8943,19393.0
2021-02-22 15:35:00,351.07,351.28,350.9,351.15,20979.0,333.8943,334.094,333.7326,333.9703,20979.0
2021-02-22 15:40:00,351.13,351.14,350.39,350.49,20829.0,333.9513,333.9608,333.2475,333.3426,20829.0
2021-02-22 15:45:00,350.53,351.0,350.4,350.63,20300.0,333.3807,333.8277,333.257,333.4758,20300.0
2021-02-22 15:50:00,350.57,350.57,349.44,349.69,61963.0,333.4187,333.4187,332.344,332.5818,61963.0
2021-02-22 15:55:00,349.68,350.6,349.65,350.21,113110.0,332.5723,333.4472,332.5437,333.0763,113110.0
2021-02-23 09:30:00,349.65,351.0,348.55,348.9,74193.0,332.5437,333.8277,331.4975,331.8304,74193.0
2021-02-23 09:35:00,348.92,349.45,347.69,348.88,43581.0,331.8494,332.3535,330.6796,331.8114,43581.0
2021-02-23 09:40:00,348.8,349.0,347.8,348.55,40008.0,331.7353,331.9255,330.7842,331.4975,40008.0
2021-02-23 09:45:00,348.5,349.0,347.33,347.51,27205.0,331.45,331.9255,330.3372,330.5084,27205.0
2021-02-23 09:50:00,347.41,347.41,345.66,346.25,57838.0,330.4133,330.4133,328.7489,329.3101,57838.0
2021-02-23 09:55:00,346.1,346.11,343.61,344.25,50685.0,329.1674,329.1769,326.7992,327.4079,50685.0
2021-02-23 10:00:00,344.1,344.43,343.52,343.63,32437.0,327.2653,327.5791,326.7136,326.8182,32437.0
2021-02-23 10:05:00,343.66,345.01,342.33,344.85,35302.0,326.8468,328.1307,325.5818,327.9786,35302.0
2021-02-23 10:10:00,344.5,344.73,343.52,343.73,19888.0,327.6457,327.8644,326.7136,326.9134,19888.0
2021-02-23 10:15:00,343.67,345.36,343.51,344.57,23654.0,326.8563,328.4636,326.7041,327.7123,23654.0
2021-02-23 10:20:00,344.52,345.33,344.24,344.98,16805.0,327.6647,328.4351,327.3984,328.1022,16805.0
2021-02-23 10:25:00,345.29,345.93,345.04,345.86,34745.0,328.397,329.0057,328.1593,328.9391,34745.0
2021-02-23 10:30:00,345.85,346.96,345.74,346.23,48022.0,328.9296,329.9853,328.825,329.291,48022.0
2021-02-23 10:35:00,346.25,346.87,346.09,346.19,19680.0,329.3101,329.8997,329.1579,329.253,19680.0
2021-02-23 10:40:00,346.17,346.26,345.25,345.43,14986.0,329.234,329.3196,328.359,328.5302,14986.0
2021-02-23 10:45:00,345.38,346.26,345.28,345.62,18972.0,328.4826,329.3196,328.3875,328.7109,18972.0
2021-02-23 10:50:00,345.76,346.14,345.58,345.81,13573.0,328.844,329.2054,328.6728,328.8916,13573.0
2021-02-23 10:55:00,345.8,346.31,345.72,346.17,18356.0,328.8821,329.3671,328.806,329.234,18356.0
2021-02-23 11:00:00,346.35,346.52,346.01,346.27,11057.0,329.4052,329.5669,329.0818,329.3291,11057.0
2021-02-23 11:05:00,346.28,346.4,345.67,345.67,10162.0,329.3386,329.4527,328.7584,328.7584,10162.0
2021-02-23 11:10:00,345.67,346.29,345.55,346.1,11585.0,328.7584,329.3481,328.6443,329.1674,11585.0
2021-02-23 11:15:00,346.12,346.46,345.73,346.27,15094.0,329.1864,329.5098,328.8155,329.3291,15094.0
2021-02-23 11:20:00,346.35,346.76,346.24,346.48,18666.0,329.4052,329.7951,329.3006,329.5288,18666.0
2021-02-23 11:25:00,346.38,347.17,346.36,347.04,13715.0,329.4337,330.1851,329.4147,330.0614,13715.0
2021-02-23 11:30:00,347.15,347.35,346.81,347.11,13707.0,330.166,330.3563,329.8427,330.128,13707.0
2021-02-23 11:35:00,347.16,347.22,346.35,346.35,10091.0,330.1755,330.2326,329.4052,329.4052,10091.0
2021-02-23 11:40:00,346.44,346.54,345.8,345.81,11370.0,329.4908,329.5859,328.8821,328.8916,11370.0
2021-02-23 11:45:00,345.89,346.19,345.76,346.09,8250.0,328.9677,329.253,328.844,329.1579,8250.0
2021-02-23 11:50:00,346.09,346.95,346.01,346.95,5434.0,329.1579,329.9758,329.0818,329.9758,5434.0
2021-02-23 11:55:00,347.0,347.4,346.22,346.45,16988.0,330.0234,330.4038,329.2815,329.5003,16988.0
2021-02-23 12:00:00,346.28,346.33,345.85,345.94,10207.0,329.3386,329.3862,328.9296,329.0152,10207.0
2021-02-23 12:05:00,345.96,346.2,345.69,345.89,13966.0,329.0343,329.2625,328.7775,328.9677,13966.0
2021-02-23 12:10:00,345.89,346.13,345.72,345.87,19083.0,328.9677,329.1959,328.806,328.9487,19083.0
2021-02-23 12:15:00,345.87,346.4,345.78,346.15,18463.0,328.9487,329.4527,328.8631,329.215,18463.0
2021-02-23 12:20:00,346.01,346.28,345.9,346.12,7141.0,329.0818,329.3386,328.9772,329.1864,7141.0
2021-02-23 12:25:00,346.1,346.29,346.01,346.2,8261.0,329.1674,329.3481,329.0818,329.2625,8261.0
2021-02-23 12:30:00,346.35,346.35,345.71,345.81,14129.0,329.4052,329.4052,328.7965,328.8916,14129.0
2021-02-23 12:35:00,345.81,345.92,344.9,345.02,38024.0,328.8916,328.9962,328.0261,328.1402,38024.0
2021-02-23 12:40:00,345.03,345.1,344.05,344.06,14657.0,328.1498,328.2163,327.2177,327.2272,14657.0
2021-02-23 12:45:00,344.16,344.63,344.15,344.43,11323.0,327.3223,327.7693,327.3128,327.5791,11323.0
2021-02-23 12:50:00,344.42,344.8,344.2,344.75,7879.0,327.5696,327.931,327.3604,327.8835,7879.0
2021-02-23 12:55:00,344.98,345.08,344.27,344.45,10941.0,328.1022,328.1973,327.4269,327.5981,10941.0
2021-02-23 13:00:00,344.43,344.78,344.18,344.73,13868.0,327.5791,327.912,327.3413,327.8644,13868.0
2021-02-23 13:05:00,344.78,345.16,344.78,345.03,5248.0,327.912,328.2734,327.912,328.1498,5248.0
2021-02-23 13:10:00,345.2,345.4,345.12,345.17,18871.0,328.3114,328.5017,328.2354,328.2829,18871.0
2021-02-23 13:15:00,345.12,345.19,344.72,344.87,25044.0,328.2354,328.3019,327.8549,327.9976,25044.0
2021-02-23 13:20:00,344.9,345.31,344.75,345.06,22199.0,328.0261,328.4161,327.8835,328.1783,22199.0
2021-02-23 13:25:00,345.0,345.67,344.88,345.35,13333.0,328.1212,328.7584,328.0071,328.4541,13333.0
2021-02-23 13:30:00,345.32,345.4,345.03,345.03,11257.0,328.4256,328.5017,328.1498,328.1498,11257.0
2021-02-23 13:35:00,345.0,345.19,344.91,345.0,4588.0,328.1212,328.3019,328.0356,328.1212,4588.0
2021-02-23 13:40:00,344.97,345.24,344.88,345.19,8983.0,328.0927,328.3495,328.0071,328.3019,8983.0
2021-02-23 13:45:00,345.25,345.25,344.91,345.16,9139.0,328.359,328.359,328.0356,328.2734,9139.0
2021-02-23 13:50:00,345.11,345.27,345.07,345.09,4716.0,328.2258,328.378,328.1878,328.2068,4716.0
2021-02-23 13:55:00,345.14,345.18,344.58,344.94,16341.0,328.2544,328.2924,327.7218,328.0642,16341.0
2021-02-23 14:00:00,344.96,345.12,344.76,344.83,4343.0,328.0832,328.2354,327.893,327.9595,4343.0
2021-02-23 14:05:00,344.88,345.15,344.86,344.89,33100.0,328.0071,328.2639,327.9881,328.0166,33100.0
2021-02-23 14:10:00,344.88,345.04,344.55,344.6,11618.0,328.0071,328.1593,327.6932,327.7408,11618.0
2021-02-23 14:15:00,344.62,344.74,344.33,344.56,19905.0,327.7598,327.8739,327.484,327.7027,19905.0
2021-02-23 14:20:00,344.51,344.56,344.05,344.21,23211.0,327.6552,327.7027,327.2177,327.3699,23211.0
2021-02-23 14:25:00,344.21,344.21,343.55,343.62,37111.0,327.3699,327.3699,326.7422,326.8087,37111.0
2021-02-23 14:30:00,343.67,344.01,343.31,343.33,20857.0,326.8563,327.1797,326.5139,326.5329,20857.0
2021-02-23 14:35:00,343.41,343.41,342.91,343.01,36659.0,326.609,326.609,326.1335,326.2286,36659.0
2021-02-23 14:40:00,343.0,343.07,342.73,342.88,31291.0,326.2191,326.2856,325.9623,326.1049,31291.0
2021-02-23 14:45:00,342.91,343.36,342.88,343.33,56222.0,326.1335,326.5615,326.1049,326.5329,56222.0
2021-02-23 14:50:00,343.28,343.59,342.77,343.34,43547.0,326.4854,326.7802,326.0003,326.5424,43547.0
2021-02-23 14:55:00,343.26,343.56,343.21,343.48,20238.0,326.4663,326.7517,326.4188,326.6756,20238.0
2021-02-23 15:00:00,343.47,343.48,342.83,342.94,36833.0,326.6661,326.6756,326.0574,326.162,36833.0
2021-02-23 15:05:00,342.94,343.41,342.9,343.13,48916.0,326.162,326.609,326.124,326.3427,48916.0
2021-02-23 15:10:00,343.13,343.44,343.02,343.32,35929.0,326.3427,326.6375,326.2381,326.5234,35929.0
2021-02-23 15:15:00,343.31,343.56,343.31,343.49,22360.0,326.5139,326.7517,326.5139,326.6851,22360.0
2021-02-23 15:20:00,343.55,343.6,343.04,343.21,49015.0,326.7422,326.7897,326.2571,326.4188,49015.0
2021-02-23 15:25:00,343.21,343.58,342.91,343.57,60387.0,326.4188,326.7707,326.1335,326.7612,60387.0
2021-02-23 15:30:00,343.58,343.68,343.15,343.4,68828.0,326.7707,326.8658,326.3617,326.5995,68828.0
2021-02-23 15:35:00,343.35,343.46,342.99,343.13,60412.0,326.5519,326.6566,326.2096,326.3427,60412.0
2021-02-23 15:40:00,343.13,343.29,342.91,343.0,38880.0,326.3427,326.4949,326.1335,326.2191,38880.0
2021-02-23 15:45:00,342.99,343.18,342.8,342.87,59697.0,326.2096,326.3903,326.0289,326.0954,59697.0
2021-02-23 15:50:00,342.81,342.94,342.42,342.59,105574.0,326.0384,326.162,325.6674,325.8291,105574.0
2021-02-23 15:55:00,342.7,342.95,342.03,342.09,154049.0,325.9337,326.1715,325.2965,325.3536,154049.0
2021-02-24 09:30:00,341.53,342.5,340.08,341.1,105056.0,324.821,325.7435,323.4419,324.412,105056.0
2021-02-24 09:35:00,341.1,341.5,340.1,341.25,52474.0,324.412,324.7925,323.4609,324.5547,52474.0
2021-02-24 09:40:00,341.33,341.58,340.15,340.5,42841.0,324.6308,324.8685,323.5085,323.8414,42841.0
2021-02-24 09:45:00,340.56,340.75,340.05,340.26,25721.0,323.8984,324.0791,323.4134,323.6131,25721.0
2021-02-24 09:50:00,340.21,340.57,339.53,339.56,62751.0,323.5656,323.908,322.9188,322.9474,62751.0
2021-02-24 09:55:00,339.73,340.15,338.48,338.64,92527.0,323.1091,323.5085,321.9202,322.0724,92527.0
2021-02-24 10:00:00,338.64,338.92,338.14,338.36,37841.0,322.0724,322.3387,321.5968,321.8061,37841.0
2021-02-24 10:05:00,338.47,338.71,337.89,338.15,35211.0,321.9107,322.139,321.3591,321.6064,35211.0
2021-02-24 10:10:00,338.13,339.2,338.02,338.81,24648.0,321.5873,322.605,321.4827,322.2341,24648.0
2021-02-24 10:15:00,338.77,338.78,338.0,338.0,21556.0,322.196,322.2055,321.4637,321.4637,21556.0
2021-02-24 10:20:00,337.95,339.87,337.9,339.66,28617.0,321.4161,323.2422,321.3686,323.0425,28617.0
2021-02-24 10:25:00,339.66,340.11,339.45,339.82,22561.0,323.0425,323.4705,322.8428,323.1946,22561.0
2021-02-24 10:30:00,339.94,340.07,339.45,339.65,17890.0,323.3088,323.4324,322.8428,323.033,17890.0
2021-02-24 10:35:00,339.63,339.69,338.46,338.55,12991.0,323.0139,323.071,321.9012,321.9868,12991.0
2021-02-24 10:40:00,338.63,339.7,338.23,339.51,14811.0,322.0629,323.0805,321.6824,322.8998,14811.0
2021-02-24 10:45:00,339.6,339.6,338.41,338.47,11740.0,322.9854,322.9854,321.8536,321.9107,11740.0
2021-02-24 10:50:00,338.47,339.13,338.02,339.13,23271.0,321.9107,322.5384,321.4827,322.5384,23271.0
2021-02-24 10:55:00,339.32,339.65,338.96,339.25,21553.0,322.7191,323.033,322.3767,322.6525,21553.0
2021-02-24 11:00:00,339.13,339.66,338.66,338.86,32401.0,322.5384,323.0425,322.0914,322.2816,32401.0
2021-02-24 11:05:00,338.93,339.67,338.6,339.52,22371.0,322.3482,323.052,322.0343,322.9093,22371.0
2021-02-24 11:10:00,339.45,339.82,339.3,339.81,29864.0,322.8428,323.1946,322.7001,323.1851,29864.0
2021-02-24 11:15:00,339.75,339.86,339.26,339.48,18403.0,323.1281,323.2327,322.662,322.8713,18403.0
2021-02-24 11:20:00,339.39,339.8,339.34,339.6,28049.0,322.7857,323.1756,322.7381,322.9854,28049.0
2021-02-24 11:25:00,339.64,339.94,339.54,339.69,19371.0,323.0235,323.3088,322.9283,323.071,19371.0
2021-02-24 11:30:00,339.75,339.84,339.51,339.65,15512.0,323.1281,323.2137,322.8998,323.033,15512.0
2021-02-24 11:35:00,339.7,340.06,339.69,340.04,17880.0,323.0805,323.4229,323.071,323.4039,17880.0
2021-02-24 11:40:00,340.06,340.15,339.94,340.06,14939.0,323.4229,323.5085,323.3088,323.4229,14939.0
2021-02-24 11:45:00,340.0,340.11,339.75,340.02,14535.0,323.3658,323.4705,323.1281,323.3849,14535.0
2021-02-24 11:50:00,340.02,340.26,340.0,340.25,19479.0,323.3849,323.6131,323.3658,323.6036,19479.0
2021-02-24 11:55:00,340.26,340.44,340.1,340.37,12115.0,323.6131,323.7843,323.4609,323.7177,12115.0
2021-02-24 12:00:00,340.29,340.55,340.29,340.41,11018.0,323.6417,323.8889,323.6417,323.7558,11018.0
2021-02-24 12:05:00,340.39,340.45,340.09,340.16,16415.0,323.7368,323.7938,323.4514,323.518,16415.0
2021-02-24 12:10:00,340.15,340.15,339.61,339.81,23071.0,323.5085,323.5085,322.9949,323.1851,23071.0
2021-02-24 12:15:00,339.81,339.82,339.46,339.56,16619.0,323.1851,323.1946,322.8523,322.9474,16619.0
2021-02-24 12:20:00,339.55,339.8,339.54,339.64,43292.0,322.9379,323.1756,322.9283,323.0235,43292.0
2021-02-24 12:25:00,339.69,339.94,339.64,339.87,28692.0,323.071,323.3088,323.0235,323.2422,28692.0
2021-02-24 12:30:00,339.89,340.6,339.74,340.54,34977.0,323.2612,323.9365,323.1186,323.8794,34977.0
2021-02-24 12:35:00,340.54,341.95,340.53,341.95,25898.0,323.8794,325.2204,323.8699,325.2204,25898.0
2021-02-24 12:40:00,342.0,342.09,341.1,341.23,27296.0,325.268,325.3536,324.412,324.5357,27296.0
2021-02-24 12:45:00,341.23,341.81,340.96,341.03,17968.0,324.5357,325.0873,324.2789,324.3455,17968.0
2021-02-24 12:50:00,340.99,341.18,340.6,340.6,23782.0,324.3074,324.4881,323.9365,323.9365,23782.0
2021-02-24 12:55:00,340.73,340.91,340.61,340.61,7778.0,324.0601,324.2313,323.946,323.946,7778.0
2021-02-24 13:00:00,340.6,340.91,340.48,340.53,11115.0,323.9365,324.2313,323.8224,323.8699,11115.0
2021-02-24 13:05:00,340.63,341.62,340.18,340.29,45354.0,323.965,324.9066,323.537,323.6417,45354.0
2021-02-24 13:10:00,340.28,341.1,340.11,340.88,10338.0,323.6321,324.412,323.4705,324.2028,10338.0
2021-02-24 13:15:00,340.88,341.11,340.11,340.69,29824.0,324.2028,324.4215,323.4705,324.0221,29824.0
2021-02-24 13:20:00,340.65,341.12,340.26,341.05,21531.0,323.984,324.431,323.6131,324.3645,21531.0
2021-02-24 13:25:00,341.0,341.57,341.0,341.32,12028.0,324.3169,324.859,324.3169,324.6213,12028.0
2021-02-24 13:30:00,341.32,341.7,341.12,341.63,6636.0,324.6213,324.9827,324.431,324.9161,6636.0
2021-02-24 13:35:00,341.56,342.11,341.55,341.76,23021.0,324.8495,325.3726,324.84,325.0397,23021.0
2021-02-24 13:40:00,341.72,342.11,341.6,342.0,15973.0,325.0017,325.3726,324.8876,325.268,15973.0
2021-02-24 13:45:00,342.06,342.12,341.27,341.38,9667.0,325.3251,325.3821,324.5737,324.6783,9667.0
2021-02-24 13:50:00,341.44,341.71,341.32,341.57,10241.0,324.7354,324.9922,324.6213,324.859,10241.0
2021-02-24 13:55:00,341.49,341.84,341.39,341.84,10950.0,324.7829,325.1158,324.6878,325.1158,10950.0
2021-02-24 14:00:00,341.88,341.89,341.06,341.18,9808.0,325.1539,325.1634,324.374,324.4881,9808.0
2021-02-24 14:05:00,341.19,341.24,340.81,340.96,11438.0,324.4976,324.5452,324.1362,324.2789,11438.0
2021-02-24 14:10:00,340.99,341.21,340.74,340.78,9240.0,324.3074,324.5166,324.0696,324.1077,9240.0
2021-02-24 14:15:00,340.88,340.92,340.58,340.64,15864.0,324.2028,324.2408,323.9175,323.9745,15864.0
2021-02-24 14:20:00,340.65,341.08,340.64,340.78,13656.0,323.984,324.393,323.9745,324.1077,13656.0
2021-02-24 14:25:00,340.82,341.18,340.75,340.84,13880.0,324.1457,324.4881,324.0791,324.1647,13880.0
2021-02-24 14:30:00,340.78,340.84,340.45,340.63,16261.0,324.1077,324.1647,323.7938,323.965,16261.0
2021-02-24 14:35:00,340.6,340.89,340.53,340.63,8549.0,323.9365,324.2123,323.8699,323.965,8549.0
2021-02-24 14:40:00,340.57,340.62,340.37,340.55,12667.0,323.908,323.9555,323.7177,323.8889,12667.0
2021-02-24 14:45:00,340.54,340.59,340.34,340.38,9938.0,323.8794,323.927,323.6892,323.7273,9938.0
2021-02-24 14:50:00,340.35,340.65,340.35,340.38,14572.0,323.6987,323.984,323.6987,323.7273,14572.0
2021-02-24 14:55:00,340.34,340.46,340.26,340.41,11984.0,323.6892,323.8033,323.6131,323.7558,11984.0
2021-02-24 15:00:00,340.38,340.66,340.38,340.4,15782.0,323.7273,323.9936,323.7273,323.7463,15782.0
2021-02-24 15:05:00,340.43,340.8,340.39,340.68,22546.0,323.7748,324.1267,323.7368,324.0126,22546.0
2021-02-24 15:10:00,340.75,340.81,340.44,340.48,16606.0,324.0791,324.1362,323.7843,323.8224,16606.0
2021-02-24 15:15:00,340.5,340.51,340.24,340.35,38281.0,323.8414,323.8509,323.5941,323.6987,38281.0
2021-02-24 15:20:00,340.34,340.58,340.2,340.38,61855.0,323.6892,323.9175,323.5561,323.7273,61855.0
2021-02-24 15:25:00,340.38,341.46,340.32,341.26,52050.0,323.7273,324.7544,323.6702,324.5642,52050.0
2021-02-24 15:30:00,341.29,341.29,340.88,341.12,29803.0,324.5927,324.5927,324.2028,324.431,29803.0
2021-02-24 15:35:00,341.18,341.28,340.99,341.2,26419.0,324.4881,324.5832,324.3074,324.5071,26419.0
2021-02-24 15:40:00,341.17,341.2,341.0,341.1,28078.0,324.4786,324.5071,324.3169,324.412,28078.0
2021-02-24 15:45:00,341.14,341.44,341.05,341.43,36435.0,324.4501,324.7354,324.3645,324.7259,36435.0
2021-02-24 15:50:00,341.45,341.5,340.43,340.6,59210.0,324.7449,324.7925,323.7748,323.9365,59210.0
2021-02-24 15:55:00,340.55,341.06,340.42,340.7,106802.0,323.8889,324.374,323.7653,324.0316,106802.0
2021-02-25 09:30:00,341.0,341.25,339.26,341.12,71810.0,324.3169,324.5547,322.662,324.431,71810.0
2021-02-25 09:35:00,341.01,341.98,341.01,341.63,46677.0,324.3264,325.249,324.3264,324.9161,46677.0
2021-02-25 09:40:00,341.56,342.23,341.12,341.91,38053.0,324.8495,325.4867,324.431,325.1824,38053.0
2021-02-25 09:45:00,341.62,342.5,341.61,342.0,39816.0,324.9066,325.7435,324.8971,325.268,39816.0
2021-02-25 09:50:00,341.95,342.59,341.94,342.3,41966.0,325.2204,325.8291,325.2109,325.5533,41966.0
2021-02-25 09:55:00,342.45,343.0,341.88,342.15,66422.0,325.696,326.2191,325.1539,325.4107,66422.0
2021-02-25 10:00:00,342.0,342.13,340.56,340.75,24386.0,325.268,325.3916,323.8984,324.0791,24386.0
2021-02-25 10:05:00,340.7,340.83,339.99,340.04,23996.0,324.0316,324.1552,323.3563,323.4039,23996.0
2021-02-25 10:10:00,340.05,340.27,339.86,340.2,30732.0,323.4134,323.6226,323.2327,323.5561,30732.0
2021-02-25 10:15:00,340.17,340.29,339.87,340.07,15039.0,323.5275,323.6417,323.2422,323.4324,15039.0
2021-02-25 10:20:00,340.13,340.42,339.96,340.15,23719.0,323.4895,323.7653,323.3278,323.5085,23719.0
2021-02-25 10:25:00,340.19,340.27,339.33,339.56,18027.0,323.5465,323.6226,322.7286,322.9474,18027.0
2021-02-25 10:30:00,339.47,339.54,339.0,339.39,18197.0,322.8618,322.9283,322.4148,322.7857,18197.0
2021-02-25 10:35:00,339.42,339.53,338.9,339.15,18689.0,322.8142,322.9188,322.3197,322.5574,18689.0
2021-02-25 10:40:00,339.14,339.23,338.33,339.15,20116.0,322.5479,322.6335,321.7775,322.5574,20116.0
2021-02-25 10:45:00,339.19,339.5,338.8,339.27,23263.0,322.5955,322.8903,322.2246,322.6716,23263.0
2021-02-25 10:50:00,339.14,339.88,339.0,339.83,27536.0,322.5479,323.2517,322.4148,323.2042,27536.0
2021-02-25 10:55:00,339.78,340.4,339.77,340.11,37523.0,323.1566,323.7463,323.1471,323.4705,37523.0
2021-02-25 11:00:00,340.12,340.41,339.9,340.35,14328.0,323.48,323.7558,323.2707,323.6987,14328.0
2021-02-25 11:05:00,340.32,340.32,339.78,339.89,10331.0,323.6702,323.6702,323.1566,323.2612,10331.0
2021-02-25 11:10:00,339.89,339.92,339.28,339.47,11733.0,323.2612,323.2898,322.6811,322.8618,11733.0
2021-02-25 11:15:00,339.46,339.67,339.17,339.55,11816.0,322.8523,323.052,322.5764,322.9379,11816.0
2021-02-25 11:20:00,339.6,339.81,338.56,338.84,18626.0,322.9854,323.1851,321.9963,322.2626,18626.0
2021-02-25 11:25:00,338.82,338.84,338.35,338.47,15828.0,322.2436,322.2626,321.7966,321.9107,15828.0
2021-02-25 11:30:00,338.47,338.73,338.26,338.71,13252.0,321.9107,322.158,321.711,322.139,13252.0
2021-02-25 11:35:00,338.61,338.94,338.34,338.66,14500.0,322.0438,322.3577,321.7871,322.0914,14500.0
2021-02-25 11:40:00,338.62,338.69,338.09,338.34,12399.0,322.0534,322.1199,321.5493,321.7871,12399.0
2021-02-25 11:45:00,338.27,338.52,338.15,338.25,14141.0,321.7205,321.9582,321.6064,321.7015,14141.0
2021-02-25 11:50:00,338.16,338.16,337.32,337.52,34394.0,321.6159,321.6159,320.817,321.0072,34394.0
2021-02-25 11:55:00,337.53,338.0,337.52,337.7,11772.0,321.0167,321.4637,321.0072,321.1784,11772.0
2021-02-25 12:00:00,337.68,337.75,337.32,337.63,16652.0,321.1593,321.2259,320.817,321.1118,16652.0
2021-02-25 12:05:00,337.63,338.08,337.56,337.89,13497.0,321.1118,321.5398,321.0452,321.3591,13497.0
2021-02-25 12:10:00,337.76,337.79,337.22,337.77,13175.0,321.2354,321.264,320.7219,321.2449,13175.0
2021-02-25 12:15:00,337.66,338.0,337.21,337.34,21618.0,321.1403,321.4637,320.7123,320.836,21618.0
2021-02-25 12:20:00,337.24,337.6,337.22,337.38,11051.0,320.7409,321.0833,320.7219,320.874,11051.0
2021-02-25 12:25:00,337.35,337.39,336.83,337.08,23802.0,320.8455,320.8835,320.3509,320.5887,23802.0
2021-02-25 12:30:00,337.07,337.07,336.37,336.37,20846.0,320.5792,320.5792,319.9134,319.9134,20846.0
2021-02-25 12:35:00,336.37,336.82,336.13,336.82,23263.0,319.9134,320.3414,319.6852,320.3414,23263.0
2021-02-25 12:40:00,336.84,337.26,336.61,336.85,17284.0,320.3604,320.7599,320.1417,320.37,17284.0
2021-02-25 12:45:00,336.77,337.25,336.38,336.63,11292.0,320.2939,320.7504,319.9229,320.1607,11292.0
2021-02-25 12:50:00,336.55,336.55,335.99,336.07,19272.0,320.0846,320.0846,319.552,319.6281,19272.0
2021-02-25 12:55:00,336.15,336.32,335.24,335.33,28431.0,319.7042,319.8659,318.8387,318.9243,28431.0
2021-02-25 13:00:00,335.28,335.86,334.1,335.11,70609.0,318.8768,319.4284,317.7545,318.7151,70609.0
2021-02-25 13:05:00,335.2,335.55,334.82,335.35,30258.0,318.8007,319.1336,318.4393,318.9433,30258.0
2021-02-25 13:10:00,335.51,335.57,334.95,335.16,17352.0,319.0955,319.1526,318.5629,318.7626,17352.0
2021-02-25 13:15:00,335.18,335.4,334.72,335.32,28361.0,318.7817,318.9909,318.3442,318.9148,28361.0
2021-02-25 13:20:00,335.25,335.51,334.69,335.02,33215.0,318.8482,319.0955,318.3156,318.6295,33215.0
2021-02-25 13:25:00,335.04,335.45,334.79,335.29,31476.0,318.6485,319.0384,318.4107,318.8863,31476.0
2021-02-25 13:30:00,335.29,335.31,334.2,334.2,25199.0,318.8863,318.9053,317.8496,317.8496,25199.0
2021-02-25 13:35:00,334.21,334.42,333.77,334.37,43346.0,317.8591,318.0588,317.4406,318.0113,43346.0
2021-02-25 13:40:00,334.42,334.71,333.91,334.66,26752.0,318.0588,318.3346,317.5738,318.2871,26752.0
2021-02-25 13:45:00,334.63,334.85,333.95,334.03,24009.0,318.2586,318.4678,317.6118,317.6879,24009.0
2021-02-25 13:50:00,333.95,333.95,333.35,333.68,20633.0,317.6118,317.6118,317.0412,317.355,20633.0
2021-02-25 13:55:00,333.65,334.55,333.53,334.37,22115.0,317.3265,318.1825,317.2124,318.0113,22115.0
2021-02-25 14:00:00,334.27,335.1,333.94,335.08,18259.0,317.9162,318.7056,317.6023,318.6865,18259.0
2021-02-25 14:05:00,335.0,335.29,334.97,335.15,11060.0,318.6105,318.8863,318.5819,318.7531,11060.0
2021-02-25 14:10:00,335.17,335.4,335.0,335.03,14622.0,318.7721,318.9909,318.6105,318.639,14622.0
2021-02-25 14:15:00,334.93,335.17,334.7,334.78,15202.0,318.5439,318.7721,318.3251,318.4012,15202.0
2021-02-25 14:20:00,334.81,335.48,334.8,335.37,13914.0,318.4298,319.067,318.4202,318.9624,13914.0
2021-02-25 14:25:00,335.31,335.31,334.82,334.91,18969.0,318.9053,318.9053,318.4393,318.5249,18969.0
2021-02-25 14:30:00,334.92,334.96,334.5,334.54,22260.0,318.5344,318.5724,318.1349,318.173,22260.0
2021-02-25 14:35:00,334.55,334.88,334.38,334.42,15222.0,318.1825,318.4963,318.0208,318.0588,15222.0
2021-02-25 14:40:00,334.51,334.81,334.35,334.51,20400.0,318.1444,318.4298,317.9923,318.1444,20400.0
2021-02-25 14:45:00,334.57,334.71,334.34,334.62,14142.0,318.2015,318.3346,317.9828,318.2491,14142.0
2021-02-25 14:50:00,334.7,334.8,334.25,334.25,27260.0,318.3251,318.4202,317.8972,317.8972,27260.0
2021-02-25 14:55:00,334.27,334.8,334.27,334.59,17482.0,317.9162,318.4202,317.9162,318.2205,17482.0
2021-02-25 15:00:00,334.52,334.79,334.48,334.72,12837.0,318.1539,318.4107,318.1159,318.3442,12837.0
2021-02-25 15:05:00,334.73,334.78,334.05,334.26,16939.0,318.3537,318.4012,317.7069,317.9067,16939.0
2021-02-25 15:10:00,334.31,334.82,334.31,334.69,21720.0,317.9542,318.4393,317.9542,318.3156,21720.0
2021-02-25 15:15:00,334.64,334.64,333.99,334.2,26639.0,318.2681,318.2681,317.6499,317.8496,26639.0
2021-02-25 15:20:00,334.19,334.53,333.95,334.2,22258.0,317.8401,318.1635,317.6118,317.8496,22258.0
2021-02-25 15:25:00,334.16,334.96,334.04,334.57,19059.0,317.8116,318.5724,317.6974,318.2015,19059.0
2021-02-25 15:30:00,334.57,334.79,334.14,334.27,54720.0,318.2015,318.4107,317.7925,317.9162,54720.0
2021-02-25 15:35:00,334.22,334.8,334.19,334.6,29042.0,317.8686,318.4202,317.8401,318.23,29042.0
2021-02-25 15:40:00,334.56,335.1,334.22,334.95,49515.0,318.192,318.7056,317.8686,318.5629,49515.0
2021-02-25 15:45:00,334.8,335.03,334.42,334.56,55602.0,318.4202,318.639,318.0588,318.192,55602.0
2021-02-25 15:50:00,334.64,335.01,334.25,334.74,74692.0,318.2681,318.62,317.8972,318.3632,74692.0
2021-02-25 15:55:00,334.65,334.75,333.64,334.0,208482.0,318.2776,318.3727,317.317,317.6594,208482.0
2021-02-26 09:30:00,335.56,335.89,334.25,334.38,69161.0,319.1431,319.4569,317.8972,318.0208,69161.0
2021-02-26 09:35:00,334.52,335.55,334.39,335.12,36826.0,318.1539,319.1336,318.0303,318.7246,36826.0
2021-02-26 09:40:00,335.09,335.41,334.65,335.12,18941.0,318.6961,319.0004,318.2776,318.7246,18941.0
2021-02-26 09:45:00,334.96,335.49,334.5,334.88,19604.0,318.5724,319.0765,318.1349,318.4963,19604.0
2021-02-26 09:50:00,334.84,334.92,333.63,334.68,30230.0,318.4583,318.5344,317.3075,318.3061,30230.0
2021-02-26 09:55:00,334.6,335.38,334.14,335.07,25313.0,318.23,318.9719,317.7925,318.677,25313.0
2021-02-26 10:00:00,334.96,335.65,334.8,335.48,13258.0,318.5724,319.2287,318.4202,319.067,13258.0
2021-02-26 10:05:00,335.5,335.75,334.62,334.69,20907.0,319.086,319.3238,318.2491,318.3156,20907.0
2021-02-26 10:10:00,334.7,335.08,334.41,334.95,21892.0,318.3251,318.6865,318.0493,318.5629,21892.0
2021-02-26 10:15:00,334.69,335.44,334.51,335.19,15999.0,318.3156,319.0289,318.1444,318.7912,15999.0
2021-02-26 10:20:00,335.19,335.48,333.85,333.85,11870.0,318.7912,319.067,317.5167,317.5167,11870.0
2021-02-26 10:25:00,333.78,334.02,332.05,332.25,18719.0,317.4501,317.6784,315.8048,315.995,18719.0
2021-02-26 10:30:00,332.4,333.17,332.26,332.59,11247.0,316.1377,316.87,316.0045,316.3184,11247.0
2021-02-26 10:35:00,332.59,333.28,332.05,333.12,29972.0,316.3184,316.9746,315.8048,316.8224,29972.0
2021-02-26 10:40:00,333.31,333.91,333.01,333.56,8747.0,317.0031,317.5738,316.7178,317.2409,8747.0
2021-02-26 10:45:00,333.68,334.29,333.55,333.81,10946.0,317.355,317.9352,317.2314,317.4787,10946.0
2021-02-26 10:50:00,333.81,334.67,333.59,334.44,9630.0,317.4787,318.2966,317.2694,318.0779,9630.0
2021-02-26 10:55:00,334.54,334.6,334.01,334.4,15830.0,318.173,318.23,317.6689,318.0398,15830.0
2021-02-26 11:00:00,334.56,334.58,333.99,333.99,9477.0,318.192,318.211,317.6499,317.6499,9477.0
2021-02-26 11:05:00,334.16,334.21,333.86,334.1,13374.0,317.8116,317.8591,317.5262,317.7545,13374.0
2021-02-26 11:10:00,334.12,334.19,332.94,333.15,12694.0,317.7735,317.8401,316.6512,316.851,12694.0
2021-02-26 11:15:00,333.37,333.95,333.04,333.1,23306.0,317.0602,317.6118,316.7464,316.8034,23306.0
2021-02-26 11:20:00,333.15,333.15,332.26,332.29,11849.0,316.851,316.851,316.0045,316.033,11849.0
2021-02-26 11:25:00,332.43,333.13,332.32,332.44,13113.0,316.1662,316.8319,316.0616,316.1757,13113.0
2021-02-26 11:30:00,332.6,333.6,332.58,333.6,9425.0,316.3279,317.279,316.3089,317.279,9425.0
2021-02-26 11:35:00,333.28,333.6,333.2,333.46,13828.0,316.9746,317.279,316.8985,317.1458,13828.0
2021-02-26 11:40:00,333.41,333.5,332.65,332.74,10125.0,317.0983,317.1838,316.3754,316.461,10125.0
2021-02-26 11:45:00,332.66,333.28,332.51,332.93,13838.0,316.3849,316.9746,316.2423,316.6417,13838.0
2021-02-26 11:50:00,333.02,333.44,332.86,333.19,12129.0,316.7273,317.1268,316.5752,316.889,12129.0
2021-02-26 11:55:00,333.02,333.27,332.96,333.02,7424.0,316.7273,316.9651,316.6703,316.7273,7424.0
2021-02-26 12:00:00,333.04,333.08,332.7,333.0,7833.0,316.7464,316.7844,316.423,316.7083,7833.0
2021-02-26 12:05:00,332.91,333.0,332.26,332.92,17529.0,316.6227,316.7083,316.0045,316.6322,17529.0
2021-02-26 12:10:00,333.0,333.64,332.99,333.63,23418.0,316.7083,317.317,316.6988,317.3075,23418.0
2021-02-26 12:15:00,333.63,334.12,333.43,334.0,13755.0,317.3075,317.7735,317.1173,317.6594,13755.0
2021-02-26 12:20:00,334.01,334.25,333.87,334.07,8696.0,317.6689,317.8972,317.5357,317.726,8696.0
2021-02-26 12:25:00,334.19,334.19,333.42,333.59,9992.0,317.8401,317.8401,317.1078,317.2694,9992.0
2021-02-26 12:30:00,333.56,334.09,333.47,333.94,7734.0,317.2409,317.745,317.1553,317.6023,7734.0
2021-02-26 12:35:00,333.91,333.98,333.39,333.39,9228.0,317.5738,317.6404,317.0792,317.0792,9228.0
2021-02-26 12:40:00,333.38,333.38,332.95,333.13,13762.0,317.0697,317.0697,316.6608,316.8319,13762.0
2021-02-26 12:45:00,333.17,333.31,332.95,333.06,13219.0,316.87,317.0031,316.6608,316.7654,13219.0
2021-02-26 12:50:00,333.0,333.01,332.7,332.76,14072.0,316.7083,316.7178,316.423,316.4801,14072.0
2021-02-26 12:55:00,332.75,333.28,332.62,333.28,16803.0,316.4705,316.9746,316.3469,316.9746,16803.0
2021-02-26 13:00:00,333.18,333.34,332.8,333.14,11704.0,316.8795,317.0317,316.5181,316.8415,11704.0
2021-02-26 13:05:00,332.97,333.29,332.81,333.24,18723.0,316.6798,316.9841,316.5276,316.9366,18723.0
2021-02-26 13:10:00,333.15,333.15,332.4,332.47,38247.0,316.851,316.851,316.1377,316.2042,38247.0
2021-02-26 13:15:00,332.49,333.28,332.49,333.2,10155.0,316.2233,316.9746,316.2233,316.8985,10155.0
2021-02-26 13:20:00,333.21,333.68,333.15,333.47,23880.0,316.908,317.355,316.851,317.1553,23880.0
2021-02-26 13:25:00,333.74,333.96,333.71,333.8,8535.0,317.4121,317.6213,317.3836,317.4692,8535.0
2021-02-26 13:30:00,333.85,333.88,332.8,332.81,17788.0,317.5167,317.5453,316.5181,316.5276,17788.0
2021-02-26 13:35:00,332.77,332.8,332.38,332.61,21775.0,316.4896,316.5181,316.1186,316.3374,21775.0
2021-02-26 13:40:00,332.56,332.69,332.35,332.69,13727.0,316.2898,316.4135,316.0901,316.4135,13727.0
2021-02-26 13:45:00,332.68,332.93,331.6,331.81,33343.0,316.404,316.6417,315.3768,315.5765,33343.0
2021-02-26 13:50:00,331.8,332.09,331.72,331.91,9522.0,315.567,315.8428,315.4909,315.6716,9522.0
2021-02-26 13:55:00,331.87,332.4,331.87,331.91,6197.0,315.6336,316.1377,315.6336,315.6716,6197.0
2021-02-26 14:00:00,331.95,332.19,331.67,331.75,13395.0,315.7097,315.9379,315.4434,315.5195,13395.0
2021-02-26 14:05:00,331.69,332.23,331.65,331.98,12306.0,315.4624,315.976,315.4244,315.7382,12306.0
2021-02-26 14:10:00,332.02,332.17,331.78,332.1,7350.0,315.7763,315.9189,315.548,315.8523,7350.0
2021-02-26 14:15:00,332.12,332.27,331.7,331.7,10817.0,315.8714,316.014,315.4719,315.4719,10817.0
2021-02-26 14:20:00,331.69,331.95,331.65,331.76,6137.0,315.4624,315.7097,315.4244,315.529,6137.0
2021-02-26 14:25:00,331.77,332.12,331.66,332.12,13285.0,315.5385,315.8714,315.4339,315.8714,13285.0
2021-02-26 14:30:00,332.04,332.6,331.92,332.26,17538.0,315.7953,316.3279,315.6811,316.0045,17538.0
2021-02-26 14:35:00,332.22,332.7,332.22,332.62,14563.0,315.9665,316.423,315.9665,316.3469,14563.0
2021-02-26 14:40:00,332.6,332.75,332.31,332.43,23796.0,316.3279,316.4705,316.0521,316.1662,23796.0
2021-02-26 14:45:00,332.46,333.21,332.46,332.96,12313.0,316.1947,316.908,316.1947,316.6703,12313.0
2021-02-26 14:50:00,332.92,332.92,332.4,332.5,13201.0,316.6322,316.6322,316.1377,316.2328,13201.0
2021-02-26 14:55:00,332.5,332.62,332.13,332.17,10447.0,316.2328,316.3469,315.8809,315.9189,10447.0
2021-02-26 15:00:00,332.33,333.42,332.31,333.42,11270.0,316.0711,317.1078,316.0521,317.1078,11270.0
2021-02-26 15:05:00,333.36,333.61,332.9,333.19,21663.0,317.0507,317.2885,316.6132,316.889,21663.0
2021-02-26 15:10:00,333.05,333.44,332.99,333.27,16411.0,316.7559,317.1268,316.6988,316.9651,16411.0
2021-02-26 15:15:00,333.31,333.58,333.23,333.5,22813.0,317.0031,317.2599,316.9271,317.1838,22813.0
2021-02-26 15:20:00,333.49,333.65,332.55,332.8,23492.0,317.1743,317.3265,316.2803,316.5181,23492.0
2021-02-26 15:25:00,332.66,332.76,332.44,332.49,14641.0,316.3849,316.4801,316.1757,316.2233,14641.0
2021-02-26 15:30:00,332.52,332.59,332.2,332.43,12815.0,316.2518,316.3184,315.9474,316.1662,12815.0
2021-02-26 15:35:00,332.39,332.56,332.2,332.5,14275.0,316.1282,316.2898,315.9474,316.2328,14275.0
2021-02-26 15:40:00,332.43,332.97,332.38,332.84,20629.0,316.1662,316.6798,316.1186,316.5561,20629.0
2021-02-26 15:45:00,332.9,333.65,332.84,333.59,38365.0,316.6132,317.3265,316.5561,317.2694,38365.0
2021-02-26 15:50:00,333.46,334.0,332.12,332.19,76700.0,317.1458,317.6594,315.8714,315.9379,76700.0
2021-02-26 15:55:00,332.17,332.62,330.94,330.95,149322.0,315.9189,316.3469,314.7491,314.7586,149322.0
2021-03-01 09:30:00,335.21,335.26,333.82,334.69,110336.0,318.8102,318.8577,317.4882,318.3156,110336.0
2021-03-01 09:35:00,334.86,335.24,334.37,334.85,44245.0,318.4773,318.8387,318.0113,318.4678,44245.0
2021-03-01 09:40:00,334.82,335.65,334.72,335.58,39050.0,318.4393,319.2287,318.3442,319.1621,39050.0
2021-03-01 09:45:00,335.7,336.0,334.61,334.63,34784.0,319.2762,319.5615,318.2395,318.2586,34784.0
2021-03-01 09:50:00,334.79,335.03,334.39,334.8,29739.0,318.4107,318.639,318.0303,318.4202,29739.0
2021-03-01 09:55:00,334.83,335.01,333.79,334.24,28837.0,318.4488,318.62,317.4597,317.8876,28837.0
2021-03-01 10:00:00,334.18,334.5,333.53,333.53,22271.0,317.8306,318.1349,317.2124,317.2124,22271.0
2021-03-01 10:05:00,333.65,333.79,333.34,333.44,23821.0,317.3265,317.4597,317.0317,317.1268,23821.0
2021-03-01 10:10:00,333.46,333.85,333.16,333.5,29600.0,317.1458,317.5167,316.8605,317.1838,29600.0
2021-03-01 10:15:00,333.42,334.77,333.41,334.68,16411.0,317.1078,318.3917,317.0983,318.3061,16411.0
2021-03-01 10:20:00,334.78,334.88,334.15,334.23,37400.0,318.4012,318.4963,317.802,317.8781,37400.0
2021-03-01 10:25:00,334.05,334.94,334.0,334.6,23321.0,317.7069,318.5534,317.6594,318.23,23321.0
2021-03-01 10:30:00,334.61,334.89,334.4,334.61,31003.0,318.2395,318.5058,318.0398,318.2395,31003.0
2021-03-01 10:35:00,334.64,335.42,334.55,335.28,23910.0,318.2681,319.0099,318.1825,318.8768,23910.0
2021-03-01 10:40:00,335.34,335.5,334.92,335.5,18638.0,318.9338,319.086,318.5344,319.086,18638.0
2021-03-01 10:45:00,335.64,335.95,335.49,335.54,17220.0,319.2192,319.514,319.0765,319.124,17220.0
2021-03-01 10:50:00,335.48,335.68,335.26,335.32,13206.0,319.067,319.2572,318.8577,318.9148,13206.0
2021-03-01 10:55:00,335.25,335.5,335.04,335.18,30320.0,318.8482,319.086,318.6485,318.7817,30320.0
2021-03-01 11:00:00,335.19,335.32,333.65,333.65,55719.0,318.7912,318.9148,317.3265,317.3265,55719.0
2021-03-01 11:05:00,333.67,335.0,333.5,334.94,74224.0,317.3455,318.6105,317.1838,318.5534,74224.0
2021-03-01 11:10:00,334.94,335.2,334.77,334.87,10502.0,318.5534,318.8007,318.3917,318.4868,10502.0
2021-03-01 11:15:00,334.85,335.13,334.6,335.13,9531.0,318.4678,318.7341,318.23,318.7341,9531.0
2021-03-01 11:20:00,335.1,335.11,334.33,334.33,14067.0,318.7056,318.7151,317.9732,317.9732,14067.0
2021-03-01 11:25:00,334.26,334.4,333.59,334.1,38282.0,317.9067,318.0398,317.2694,317.7545,38282.0
2021-03-01 11:30:00,334.11,334.25,333.97,334.11,12024.0,317.764,317.8972,317.6309,317.764,12024.0
2021-03-01 11:35:00,334.11,334.82,334.0,334.34,87503.0,317.764,318.4393,317.6594,317.9828,87503.0
2021-03-01 11:40:00,334.42,334.56,333.98,334.0,44101.0,318.0588,318.192,317.6404,317.6594,44101.0
2021-03-01 11:45:00,334.0,334.0,333.1,333.35,51345.0,317.6594,317.6594,316.8034,317.0412,51345.0
2021-03-01 11:50:00,333.38,335.1,333.14,334.94,57520.0,317.0697,318.7056,316.8415,318.5534,57520.0
2021-03-01 11:55:00,335.0,335.07,334.53,334.73,20945.0,318.6105,318.677,318.1635,318.3537,20945.0
2021-03-01 12:00:00,334.77,334.84,334.31,334.66,12681.0,318.3917,318.4583,317.9542,318.2871,12681.0
2021-03-01 12:05:00,334.72,334.91,333.52,334.22,71500.0,318.3442,318.5249,317.2029,317.8686,71500.0
2021-03-01 12:10:00,334.13,334.39,333.7,333.92,21942.0,317.783,318.0303,317.3741,317.5833,21942.0
2021-03-01 12:15:00,333.85,333.98,333.56,333.92,15563.0,317.5167,317.6404,317.2409,317.5833,15563.0
2021-03-01 12:20:00,333.84,334.05,333.67,334.05,12616.0,317.5072,317.7069,317.3455,317.7069,12616.0
2021-03-01 12:25:00,334.0,334.3,333.35,333.38,47179.0,317.6594,317.9447,317.0412,317.0697,47179.0
2021-03-01 12:30:00,333.5,333.91,333.12,333.82,31779.0,317.1838,317.5738,316.8224,317.4882,31779.0
2021-03-01 12:35:00,333.72,334.06,333.21,333.5,86857.0,317.3931,317.7165,316.908,317.1838,86857.0
2021-03-01 12:40:00,333.51,333.71,333.15,333.37,65050.0,317.1934,317.3836,316.851,317.0602,65050.0
2021-03-01 12:45:00,333.57,333.87,333.12,333.15,39207.0,317.2504,317.5357,316.8224,316.851,39207.0
2021-03-01 12:50:00,333.16,333.45,332.97,332.99,53871.0,316.8605,317.1363,316.6798,316.6988,53871.0
2021-03-01 12:55:00,333.0,333.16,332.53,332.98,28871.0,316.7083,316.8605,316.2613,316.6893,28871.0
2021-03-01 13:00:00,332.73,333.04,332.66,333.01,15746.0,316.4515,316.7464,316.3849,316.7178,15746.0
2021-03-01 13:05:00,332.97,333.02,332.5,332.56,18904.0,316.6798,316.7273,316.2328,316.2898,18904.0
2021-03-01 13:10:00,332.5,332.69,332.1,332.52,38726.0,316.2328,316.4135,315.8523,316.2518,38726.0
2021-03-01 13:15:00,332.52,332.52,331.91,332.26,35186.0,316.2518,316.2518,315.6716,316.0045,35186.0
2021-03-01 13:20:00,332.23,332.54,331.96,332.42,16593.0,315.976,316.2708,315.7192,316.1567,16593.0
2021-03-01 13:25:00,332.64,332.65,332.0,332.2,32092.0,316.3659,316.3754,315.7572,315.9474,32092.0
2021-03-01 13:30:00,332.2,332.5,332.03,332.08,25006.0,315.9474,316.2328,315.7858,315.8333,25006.0
2021-03-01 13:35:00,332.11,332.22,332.0,332.14,24558.0,315.8619,315.9665,315.7572,315.8904,24558.0
2021-03-01 13:40:00,332.15,332.47,332.01,332.01,26022.0,315.8999,316.2042,315.7667,315.7667,26022.0
2021-03-01 13:45:00,332.09,332.43,331.92,332.03,37056.0,315.8428,316.1662,315.6811,315.7858,37056.0
2021-03-01 13:50:00,331.98,332.1,331.72,331.98,15306.0,315.7382,315.8523,315.4909,315.7382,15306.0
2021-03-01 13:55:00,332.07,332.32,331.85,331.9,31864.0,315.8238,316.0616,315.6146,315.6621,31864.0
2021-03-01 14:00:00,332.01,332.2,331.88,332.05,20504.0,315.7667,315.9474,315.6431,315.8048,20504.0
2021-03-01 14:05:00,332.01,333.17,331.8,333.0,44437.0,315.7667,316.87,315.567,316.7083,44437.0
2021-03-01 14:10:00,332.9,332.98,332.09,332.41,63647.0,316.6132,316.6893,315.8428,316.1472,63647.0
2021-03-01 14:15:00,332.47,332.6,332.23,332.5,22811.0,316.2042,316.3279,315.976,316.2328,22811.0
2021-03-01 14:20:00,332.54,333.42,332.46,332.94,32892.0,316.2708,317.1078,316.1947,316.6512,32892.0
2021-03-01 14:25:00,332.95,333.59,332.55,333.45,63000.0,316.6608,317.2694,316.2803,317.1363,63000.0
2021-03-01 14:30:00,333.44,333.44,332.86,332.99,33936.0,317.1268,317.1268,316.5752,316.6988,33936.0
2021-03-01 14:35:00,332.99,333.12,332.61,332.63,16793.0,316.6988,316.8224,316.3374,316.3564,16793.0
2021-03-01 14:40:00,332.68,333.36,332.67,332.94,26964.0,316.404,317.0507,316.3945,316.6512,26964.0
2021-03-01 14:45:00,333.0,333.06,332.6,332.87,34588.0,316.7083,316.7654,316.3279,316.5847,34588.0
2021-03-01 14:50:00,332.86,332.89,332.32,332.53,29157.0,316.5752,316.6037,316.0616,316.2613,29157.0
2021-03-01 14:55:00,332.55,333.18,332.32,333.06,35967.0,316.2803,316.8795,316.0616,316.7654,35967.0
2021-03-01 15:00:00,333.12,333.45,332.95,333.45,50109.0,316.8224,317.1363,316.6608,317.1363,50109.0
2021-03-01 15:05:00,333.37,333.56,333.1,333.15,38095.0,317.0602,317.2409,316.8034,316.851,38095.0
2021-03-01 15:10:00,333.19,333.19,332.52,332.73,41114.0,316.889,316.889,316.2518,316.4515,41114.0
2021-03-01 15:15:00,332.67,333.24,332.67,333.19,24217.0,316.3945,316.9366,316.3945,316.889,24217.0
2021-03-01 15:20:00,333.19,333.39,333.05,333.33,53774.0,316.889,317.0792,316.7559,317.0222,53774.0
2021-03-01 15:25:00,333.36,333.59,333.06,333.1,30386.0,317.0507,317.2694,316.7654,316.8034,30386.0
2021-03-01 15:30:00,333.09,333.19,332.84,333.11,35023.0,316.7939,316.889,316.5561,316.8129,35023.0
2021-03-01 15:35:00,333.14,333.27,332.7,332.7,27197.0,316.8415,316.9651,316.423,316.423,27197.0
2021-03-01 15:40:00,332.75,332.85,332.41,332.58,26516.0,316.4705,316.5656,316.1472,316.3089,26516.0
2021-03-01 15:45:00,332.57,332.57,332.05,332.13,42366.0,316.2993,316.2993,315.8048,315.8809,42366.0
2021-03-01 15:50:00,332.06,332.27,331.58,332.1,87620.0,315.8143,316.014,315.3578,315.8523,87620.0
2021-03-01 15:55:00,331.95,332.14,331.36,331.4,160653.0,315.7097,315.8904,315.1485,315.1866,160653.0
2021-03-02 09:30:00,333.69,334.69,333.02,333.22,113683.0,317.3646,318.3156,316.7273,316.9175,113683.0
2021-03-02 09:35:00,333.36,334.26,333.35,333.81,86273.0,317.0507,317.9067,317.0412,317.4787,86273.0
2021-03-02 09:40:00,333.72,333.82,332.8,333.16,66016.0,317.3931,317.4882,316.5181,316.8605,66016.0
2021-03-02 09:45:00,333.37,333.74,332.99,333.08,33092.0,317.0602,317.4121,316.6988,316.7844,33092.0
2021-03-02 09:50:00,333.17,333.49,332.95,333.28,30968.0,316.87,317.1743,316.6608,316.9746,30968.0
2021-03-02 09:55:00,333.29,334.25,333.12,333.51,72417.0,316.9841,317.8972,316.8224,317.1934,72417.0
2021-03-02 10:00:00,333.51,334.0,333.14,333.31,47176.0,317.1934,317.6594,316.8415,317.0031,47176.0
2021-03-02 10:05:00,333.31,333.62,332.95,333.0,33227.0,317.0031,317.298,316.6608,316.7083,33227.0
2021-03-02 10:10:00,333.0,333.11,332.3,332.65,29513.0,316.7083,316.8129,316.0426,316.3754,29513.0
2021-03-02 10:15:00,332.61,333.77,332.61,333.12,24402.0,316.3374,317.4406,316.3374,316.8224,24402.0
2021-03-02 10:20:00,333.17,333.28,332.34,332.56,23167.0,316.87,316.9746,316.0806,316.2898,23167.0
2021-03-02 10:25:00,332.72,332.72,331.5,331.65,37560.0,316.442,316.442,315.2817,315.4244,37560.0
2021-03-02 10:30:00,331.65,332.01,331.53,331.7,24019.0,315.4244,315.7667,315.3102,315.4719,24019.0
2021-03-02 10:35:00,331.7,331.92,331.01,331.05,54007.0,315.4719,315.6811,314.8157,314.8537,54007.0
2021-03-02 10:40:00,331.01,331.36,331.0,331.27,23131.0,314.8157,315.1485,314.8062,315.0629,23131.0
2021-03-02 10:45:00,331.2,331.34,330.71,331.16,40014.0,314.9964,315.1295,314.5303,314.9583,40014.0
2021-03-02 10:50:00,331.16,331.92,331.15,331.3,32291.0,314.9583,315.6811,314.9488,315.0915,32291.0
2021-03-02 10:55:00,331.37,331.62,331.19,331.28,48192.0,315.1581,315.3958,314.9869,315.0725,48192.0
2021-03-02 11:00:00,331.26,331.39,330.9,331.13,29099.0,315.0534,315.1771,314.7111,314.9298,29099.0
2021-03-02 11:05:00,331.11,331.5,330.95,331.06,24601.0,314.9108,315.2817,314.7586,314.8632,24601.0
2021-03-02 11:10:00,331.02,331.1,330.63,330.8,15848.0,314.8252,314.9013,314.4543,314.6159,15848.0
2021-03-02 11:15:00,330.8,330.96,330.32,330.75,32654.0,314.6159,314.7681,314.1594,314.5684,32654.0
2021-03-02 11:20:00,330.85,331.05,330.62,330.84,10266.0,314.6635,314.8537,314.4447,314.654,10266.0
2021-03-02 11:25:00,330.84,330.85,330.43,330.43,35600.0,314.654,314.6635,314.264,314.264,35600.0
2021-03-02 11:30:00,330.5,331.01,330.35,330.53,24064.0,314.3306,314.8157,314.188,314.3592,24064.0
2021-03-02 11:35:00,330.54,330.88,330.18,330.35,36844.0,314.3687,314.692,314.0263,314.188,36844.0
2021-03-02 11:40:00,330.35,330.48,330.16,330.27,25470.0,314.188,314.3116,314.0073,314.1119,25470.0
2021-03-02 11:45:00,330.3,330.84,329.86,330.82,37227.0,314.1404,314.654,313.7219,314.635,37227.0
2021-03-02 11:50:00,330.86,331.46,330.34,330.57,36835.0,314.673,315.2437,314.1784,314.3972,36835.0
2021-03-02 11:55:00,330.57,330.81,330.42,330.59,33683.0,314.3972,314.6255,314.2545,314.4162,33683.0
2021-03-02 12:00:00,330.45,331.12,330.25,330.44,45312.0,314.2831,314.9203,314.0929,314.2736,45312.0
2021-03-02 12:05:00,330.5,330.92,330.25,330.78,51024.0,314.3306,314.7301,314.0929,314.5969,51024.0
2021-03-02 12:10:00,330.8,330.94,330.07,330.12,37105.0,314.6159,314.7491,313.9217,313.9692,37105.0
2021-03-02 12:15:00,330.16,330.55,330.07,330.17,36287.0,314.0073,314.3782,313.9217,314.0168,36287.0
2021-03-02 12:20:00,330.16,330.16,329.72,329.98,32289.0,314.0073,314.0073,313.5888,313.8361,32289.0
2021-03-02 12:25:00,329.9,330.05,329.6,330.05,20273.0,313.76,313.9026,313.4747,313.9026,20273.0
2021-03-02 12:30:00,330.0,330.31,329.76,330.28,24902.0,313.8551,314.1499,313.6268,314.1214,24902.0
2021-03-02 12:35:00,330.28,330.66,330.24,330.48,15313.0,314.1214,314.4828,314.0833,314.3116,15313.0
2021-03-02 12:40:00,330.5,330.77,330.42,330.52,23054.0,314.3306,314.5874,314.2545,314.3496,23054.0
2021-03-02 12:45:00,330.5,330.75,330.29,330.75,10233.0,314.3306,314.5684,314.1309,314.5684,10233.0
2021-03-02 12:50:00,330.79,330.91,330.23,330.57,30633.0,314.6064,314.7206,314.0738,314.3972,30633.0
2021-03-02 12:55:00,330.49,330.63,329.9,329.96,16166.0,314.3211,314.4543,313.76,313.817,16166.0
2021-03-02 13:00:00,329.96,330.26,329.83,330.15,17491.0,313.817,314.1024,313.6934,313.9977,17491.0
2021-03-02 13:05:00,330.19,330.47,330.1,330.14,15235.0,314.0358,314.3021,313.9502,313.9882,15235.0
2021-03-02 13:10:00,330.24,330.58,330.15,330.38,20729.0,314.0833,314.4067,313.9977,314.2165,20729.0
2021-03-02 13:15:00,330.32,330.62,330.05,330.06,31948.0,314.1594,314.4447,313.9026,313.9121,31948.0
2021-03-02 13:20:00,330.12,330.2,329.93,330.08,14818.0,313.9692,314.0453,313.7885,313.9312,14818.0
2021-03-02 13:25:00,330.17,330.2,329.75,330.08,21686.0,314.0168,314.0453,313.6173,313.9312,21686.0
2021-03-02 13:30:00,330.06,330.49,330.06,330.19,27415.0,313.9121,314.3211,313.9121,314.0358,27415.0
2021-03-02 13:35:00,330.21,330.37,330.06,330.3,18932.0,314.0548,314.207,313.9121,314.1404,18932.0
2021-03-02 13:40:00,330.26,330.31,330.0,330.2,12517.0,314.1024,314.1499,313.8551,314.0453,12517.0
2021-03-02 13:45:00,330.28,330.4,330.21,330.36,15633.0,314.1214,314.2355,314.0548,314.1975,15633.0
2021-03-02 13:50:00,330.32,330.36,330.0,330.0,11217.0,314.1594,314.1975,313.8551,313.8551,11217.0
2021-03-02 13:55:00,329.98,330.12,329.77,329.79,9797.0,313.8361,313.9692,313.6363,313.6554,9797.0
2021-03-02 14:00:00,329.87,330.0,329.75,329.78,14764.0,313.7314,313.8551,313.6173,313.6458,14764.0
2021-03-02 14:05:00,329.84,330.2,329.77,329.93,15887.0,313.7029,314.0453,313.6363,313.7885,15887.0
2021-03-02 14:10:00,330.03,330.05,329.76,329.88,8007.0,313.8836,313.9026,313.6268,313.741,8007.0
2021-03-02 14:15:00,329.82,330.0,329.75,329.97,15915.0,313.6839,313.8551,313.6173,313.8265,15915.0
2021-03-02 14:20:00,330.02,330.18,329.95,330.09,16762.0,313.8741,314.0263,313.8075,313.9407,16762.0
2021-03-02 14:25:00,330.09,330.15,329.86,329.86,7769.0,313.9407,313.9977,313.7219,313.7219,7769.0
2021-03-02 14:30:00,329.98,329.98,329.11,329.19,54807.0,313.8361,313.8361,313.0086,313.0847,54807.0
2021-03-02 14:35:00,329.27,329.37,329.01,329.34,40954.0,313.1608,313.2559,312.9135,313.2274,40954.0
2021-03-02 14:40:00,329.34,329.7,329.23,329.5,52929.0,313.2274,313.5698,313.1228,313.3795,52929.0
2021-03-02 14:45:00,329.44,329.88,329.22,329.52,23592.0,313.3225,313.741,313.1132,313.3986,23592.0
2021-03-02 14:50:00,329.56,329.68,329.25,329.51,39498.0,313.4366,313.5507,313.1418,313.3891,39498.0
2021-03-02 14:55:00,329.53,330.3,329.51,330.11,55466.0,313.4081,314.1404,313.3891,313.9597,55466.0
2021-03-02 15:00:00,330.11,330.4,329.56,329.8,77815.0,313.9597,314.2355,313.4366,313.6649,77815.0
2021-03-02 15:05:00,329.8,330.08,329.56,329.9,58615.0,313.6649,313.9312,313.4366,313.76,58615.0
2021-03-02 15:10:00,330.0,330.03,329.6,329.6,28350.0,313.8551,313.8836,313.4747,313.4747,28350.0
2021-03-02 15:15:00,329.6,329.69,329.33,329.48,22599.0,313.4747,313.5602,313.2179,313.3605,22599.0
2021-03-02 15:20:00,329.48,329.71,329.42,329.5,27756.0,313.3605,313.5793,313.3035,313.3795,27756.0
2021-03-02 15:25:00,329.5,329.87,329.45,329.62,27986.0,313.3795,313.7314,313.332,313.4937,27986.0
2021-03-02 15:30:00,329.54,329.62,329.35,329.43,23511.0,313.4176,313.4937,313.2369,313.313,23511.0
2021-03-02 15:35:00,329.34,329.47,328.89,329.25,58809.0,313.2274,313.351,312.7994,313.1418,58809.0
2021-03-02 15:40:00,329.28,329.8,329.28,329.77,38191.0,313.1703,313.6649,313.1703,313.6363,38191.0
2021-03-02 15:45:00,329.75,329.91,329.2,329.31,51312.0,313.6173,313.7695,313.0942,313.1988,51312.0
2021-03-02 15:50:00,329.38,329.6,328.76,329.39,85428.0,313.2654,313.4747,312.6757,313.2749,85428.0
2021-03-02 15:55:00,329.43,329.61,328.42,328.46,168359.0,313.313,313.4842,312.3524,312.3904,168359.0
2021-03-03 09:30:00,328.24,328.42,326.92,327.97,87659.0,312.1812,312.3524,310.9258,311.9244,87659.0
2021-03-03 09:35:00,328.01,328.4,327.2,327.53,26646.0,311.9624,312.3334,311.1921,311.5059,26646.0
2021-03-03 09:40:00,327.82,327.85,326.06,326.43,39970.0,311.7817,311.8103,310.1078,310.4597,39970.0
2021-03-03 09:45:00,326.5,326.78,325.54,325.86,39896.0,310.5263,310.7926,309.6133,309.9176,39896.0
2021-03-03 09:50:00,325.88,327.17,325.73,326.49,44243.0,309.9366,311.1635,309.794,310.5168,44243.0
2021-03-03 09:55:00,326.31,327.15,325.98,326.27,32971.0,310.3456,311.1445,310.0318,310.3076,32971.0
2021-03-03 10:00:00,326.5,326.98,325.77,325.84,21953.0,310.5263,310.9828,309.832,309.8986,21953.0
2021-03-03 10:05:00,325.99,326.47,325.7,326.03,32132.0,310.0413,310.4978,309.7655,310.0793,32132.0
2021-03-03 10:10:00,326.03,326.08,325.1,325.75,25427.0,310.0793,310.1269,309.1948,309.813,25427.0
2021-03-03 10:15:00,325.84,325.93,325.36,325.55,21092.0,309.8986,309.9842,309.4421,309.6228,21092.0
2021-03-03 10:20:00,325.58,326.21,325.35,325.99,19345.0,309.6513,310.2505,309.4326,310.0413,19345.0
2021-03-03 10:25:00,326.02,326.35,324.88,325.42,47156.0,310.0698,310.3837,308.9856,309.4992,47156.0
2021-03-03 10:30:00,325.27,325.43,324.85,325.21,34695.0,309.3565,309.5087,308.957,309.2994,34695.0
2021-03-03 10:35:00,325.16,325.7,324.88,325.68,63374.0,309.2519,309.7655,308.9856,309.7464,63374.0
2021-03-03 10:40:00,325.62,325.77,324.55,325.0,59361.0,309.6894,309.832,308.6717,309.0997,59361.0
2021-03-03 10:45:00,325.03,325.5,324.85,325.22,55218.0,309.1282,309.5752,308.957,309.3089,55218.0
2021-03-03 10:50:00,325.24,325.62,324.98,325.4,28990.0,309.328,309.6894,309.0807,309.4801,28990.0
2021-03-03 10:55:00,325.48,325.74,325.2,325.56,42207.0,309.5562,309.8035,309.2899,309.6323,42207.0
2021-03-03 11:00:00,325.52,326.13,325.51,325.71,19728.0,309.5943,310.1744,309.5848,309.775,19728.0
2021-03-03 11:05:00,325.87,326.22,325.43,325.43,13807.0,309.9271,310.26,309.5087,309.5087,13807.0
2021-03-03 11:10:00,325.46,325.59,324.93,324.96,33699.0,309.5372,309.6608,309.0331,309.0617,33699.0
2021-03-03 11:15:00,324.97,325.81,324.81,325.61,19599.0,309.0712,309.8701,308.919,309.6799,19599.0
2021-03-03 11:20:00,325.7,326.28,325.63,325.8,33463.0,309.7655,310.3171,309.6989,309.8606,33463.0
2021-03-03 11:25:00,325.81,325.9,325.29,325.84,41247.0,309.8701,309.9557,309.3755,309.8986,41247.0
2021-03-03 11:30:00,325.67,325.84,325.11,325.14,30763.0,309.7369,309.8986,309.2043,309.2329,30763.0
2021-03-03 11:35:00,325.14,325.75,325.11,325.61,35681.0,309.2329,309.813,309.2043,309.6799,35681.0
2021-03-03 11:40:00,325.58,325.68,324.96,325.0,30231.0,309.6513,309.7464,309.0617,309.0997,30231.0
2021-03-03 11:45:00,325.14,325.24,324.8,324.91,13402.0,309.2329,309.328,308.9095,309.0141,13402.0
2021-03-03 11:50:00,324.93,325.05,324.85,324.91,14670.0,309.0331,309.1473,308.957,309.0141,14670.0
2021-03-03 11:55:00,324.92,325.03,324.58,324.71,20328.0,309.0236,309.1282,308.7003,308.8239,20328.0
2021-03-03 12:00:00,324.69,324.86,324.35,324.69,38135.0,308.8049,308.9666,308.4815,308.8049,38135.0
2021-03-03 12:05:00,324.66,324.79,324.51,324.57,22435.0,308.7763,308.9,308.6337,308.6907,22435.0
2021-03-03 12:10:00,324.57,325.02,324.43,324.95,17961.0,308.6907,309.1187,308.5576,309.0521,17961.0
2021-03-03 12:15:00,325.02,325.02,324.58,324.75,15987.0,309.1187,309.1187,308.7003,308.8619,15987.0
2021-03-03 12:20:00,324.69,324.74,324.44,324.66,16727.0,308.8049,308.8524,308.5671,308.7763,16727.0
2021-03-03 12:25:00,324.61,324.63,324.02,324.43,52774.0,308.7288,308.7478,308.1676,308.5576,52774.0
2021-03-03 12:30:00,324.42,324.8,323.88,324.74,47307.0,308.5481,308.9095,308.0345,308.8524,47307.0
2021-03-03 12:35:00,324.73,324.84,324.01,324.1,10681.0,308.8429,308.9475,308.1581,308.2437,10681.0
2021-03-03 12:40:00,324.1,324.52,324.04,324.23,16036.0,308.2437,308.6432,308.1867,308.3674,16036.0
2021-03-03 12:45:00,324.15,324.78,324.1,324.65,14088.0,308.2913,308.8905,308.2437,308.7668,14088.0
2021-03-03 12:50:00,324.55,324.87,324.39,324.41,16349.0,308.6717,308.9761,308.5195,308.5386,16349.0
2021-03-03 12:55:00,324.37,324.5,324.23,324.27,14391.0,308.5005,308.6242,308.3674,308.4054,14391.0
2021-03-03 13:00:00,324.31,324.6,324.12,324.55,17357.0,308.4435,308.7193,308.2628,308.6717,17357.0
2021-03-03 13:05:00,324.53,325.32,324.53,325.32,22415.0,308.6527,309.404,308.6527,309.404,22415.0
2021-03-03 13:10:00,325.25,325.46,325.0,325.28,30146.0,309.3375,309.5372,309.0997,309.366,30146.0
2021-03-03 13:15:00,325.2,325.72,325.03,325.52,22208.0,309.2899,309.7845,309.1282,309.5943,22208.0
2021-03-03 13:20:00,325.48,325.56,325.1,325.45,47028.0,309.5562,309.6323,309.1948,309.5277,47028.0
2021-03-03 13:25:00,325.42,325.6,325.17,325.35,27929.0,309.4992,309.6703,309.2614,309.4326,27929.0
2021-03-03 13:30:00,325.2,325.26,324.78,324.88,23862.0,309.2899,309.347,308.8905,308.9856,23862.0
2021-03-03 13:35:00,325.0,325.23,324.91,325.13,9467.0,309.0997,309.3184,309.0141,309.2233,9467.0
2021-03-03 13:40:00,325.13,325.3,324.95,324.96,11305.0,309.2233,309.385,309.0521,309.0617,11305.0
2021-03-03 13:45:00,325.0,325.01,324.49,324.54,17091.0,309.0997,309.1092,308.6147,308.6622,17091.0
2021-03-03 13:50:00,324.62,324.82,324.29,324.46,14001.0,308.7383,308.9285,308.4244,308.5861,14001.0
2021-03-03 13:55:00,324.34,324.85,324.09,324.76,28877.0,308.472,308.957,308.2342,308.8714,28877.0
2021-03-03 14:00:00,324.72,325.35,324.72,324.75,18357.0,308.8334,309.4326,308.8334,308.8619,18357.0
2021-03-03 14:05:00,324.87,325.21,324.72,324.97,23463.0,308.9761,309.2994,308.8334,309.0712,23463.0
2021-03-03 14:10:00,325.01,325.47,324.86,325.3,15176.0,309.1092,309.5467,308.9666,309.385,15176.0
2021-03-03 14:15:00,325.36,325.39,324.83,325.03,25688.0,309.4421,309.4706,308.938,309.1282,25688.0
2021-03-03 14:20:00,325.09,325.2,324.68,324.88,26185.0,309.1853,309.2899,308.7954,308.9856,26185.0
2021-03-03 14:25:00,324.91,325.29,324.82,325.22,13327.0,309.0141,309.3755,308.9285,309.3089,13327.0
2021-03-03 14:30:00,325.15,325.27,324.5,324.79,24179.0,309.2424,309.3565,308.6242,308.9,24179.0
2021-03-03 14:35:00,324.86,325.25,324.71,325.05,13770.0,308.9666,309.3375,308.8239,309.1473,13770.0
2021-03-03 14:40:00,325.15,325.59,325.06,325.45,28629.0,309.2424,309.6608,309.1568,309.5277,28629.0
2021-03-03 14:45:00,325.42,325.42,324.35,324.65,9538.0,309.4992,309.4992,308.4815,308.7668,9538.0
2021-03-03 14:50:00,324.57,325.01,324.42,324.87,11563.0,308.6907,309.1092,308.5481,308.9761,11563.0
2021-03-03 14:55:00,324.86,324.9,324.63,324.86,15212.0,308.9666,309.0046,308.7478,308.9666,15212.0
2021-03-03 15:00:00,324.78,324.95,324.59,324.83,13387.0,308.8905,309.0521,308.7098,308.938,13387.0
2021-03-03 15:05:00,324.86,325.2,324.67,325.1,17298.0,308.9666,309.2899,308.7858,309.1948,17298.0
2021-03-03 15:10:00,325.01,325.1,324.6,324.65,18881.0,309.1092,309.1948,308.7193,308.7668,18881.0
2021-03-03 15:15:00,324.57,324.62,324.11,324.41,16080.0,308.6907,308.7383,308.2532,308.5386,16080.0
2021-03-03 15:20:00,324.45,324.46,324.16,324.22,13618.0,308.5766,308.5861,308.3008,308.3579,13618.0
2021-03-03 15:25:00,324.29,324.78,324.15,324.5,20855.0,308.4244,308.8905,308.2913,308.6242,20855.0
2021-03-03 15:30:00,324.41,324.58,324.19,324.45,17439.0,308.5386,308.7003,308.3293,308.5766,17439.0
2021-03-03 15:35:00,324.31,324.53,324.05,324.31,20499.0,308.4435,308.6527,308.1962,308.4435,20499.0
2021-03-03 15:40:00,324.29,324.79,324.16,324.72,24456.0,308.4244,308.9,308.3008,308.8334,24456.0
2021-03-03 15:45:00,324.72,325.06,324.11,324.36,40580.0,308.8334,309.1568,308.2532,308.491,40580.0
2021-03-03 15:50:00,324.44,324.53,323.9,324.53,110219.0,308.5671,308.6527,308.0535,308.6527,110219.0
2021-03-03 15:55:00,324.96,324.99,323.76,323.91,117059.0,309.0617,309.0902,307.9204,308.063,117059.0
2021-03-04 09:30:00,323.37,325.6,323.32,324.0,92228.0,307.5494,309.6703,307.5019,308.1486,92228.0
2021-03-04 09:35:00,323.9,324.65,322.89,323.49,55217.0,308.0535,308.7668,307.0929,307.6636,55217.0
2021-03-04 09:40:00,323.44,324.04,323.17,323.69,50152.0,307.616,308.1867,307.3592,307.8538,50152.0
2021-03-04 09:45:00,323.6,323.69,322.66,322.86,39484.0,307.7682,307.8538,306.8742,307.0644,39484.0
2021-03-04 09:50:00,322.81,323.2,322.03,322.1,32667.0,307.0168,307.3878,306.275,306.3416,32667.0
2021-03-04 09:55:00,322.17,322.45,321.52,321.75,48355.0,306.4082,306.6745,305.79,306.0087,48355.0
2021-03-04 10:00:00,321.67,322.88,321.52,322.88,52929.0,305.9326,307.0834,305.79,307.0834,52929.0
2021-03-04 10:05:00,322.94,322.99,321.89,322.25,31961.0,307.1405,307.188,306.1419,306.4842,31961.0
2021-03-04 10:10:00,322.21,323.17,322.08,322.7,42422.0,306.4462,307.3592,306.3226,306.9122,42422.0
2021-03-04 10:15:00,322.84,323.27,322.19,322.31,34312.0,307.0454,307.4543,306.4272,306.5413,34312.0
2021-03-04 10:20:00,322.2,322.45,322.0,322.38,28891.0,306.4367,306.6745,306.2465,306.6079,28891.0
2021-03-04 10:25:00,322.38,322.94,322.17,322.67,29043.0,306.6079,307.1405,306.4082,306.8837,29043.0
2021-03-04 10:30:00,322.81,323.48,322.81,323.07,32748.0,307.0168,307.6541,307.0168,307.2641,32748.0
2021-03-04 10:35:00,323.08,323.59,322.86,323.37,36541.0,307.2736,307.7587,307.0644,307.5494,36541.0
2021-03-04 10:40:00,323.47,324.58,323.37,324.46,37045.0,307.6446,308.7003,307.5494,308.5861,37045.0
2021-03-04 10:45:00,324.39,324.73,324.03,324.53,23577.0,308.5195,308.8429,308.1772,308.6527,23577.0
2021-03-04 10:50:00,324.49,324.64,323.63,323.81,33960.0,308.6147,308.7573,307.7967,307.9679,33960.0
2021-03-04 10:55:00,323.73,324.29,323.41,323.81,24621.0,307.8918,308.4244,307.5875,307.9679,24621.0
2021-03-04 11:00:00,323.87,324.47,323.75,324.29,27954.0,308.025,308.5956,307.9109,308.4244,27954.0
2021-03-04 11:05:00,324.37,324.37,323.79,323.82,16626.0,308.5005,308.5005,307.9489,307.9774,16626.0
2021-03-04 11:10:00,323.89,323.9,323.37,323.66,15302.0,308.044,308.0535,307.5494,307.8253,15302.0
2021-03-04 11:15:00,323.78,323.78,323.1,323.1,13694.0,307.9394,307.9394,307.2927,307.2927,13694.0
2021-03-04 11:20:00,323.18,323.84,323.17,323.76,15477.0,307.3687,307.9965,307.3592,307.9204,15477.0
2021-03-04 11:25:00,323.71,323.79,323.28,323.67,13758.0,307.8728,307.9489,307.4639,307.8348,13758.0
2021-03-04 11:30:00,323.69,324.17,323.59,323.85,21340.0,307.8538,308.3103,307.7587,308.006,21340.0
2021-03-04 11:35:00,323.95,324.46,323.86,324.38,18438.0,308.1011,308.5861,308.0155,308.51,18438.0
2021-03-04 11:40:00,324.4,324.77,324.03,324.15,26404.0,308.5291,308.881,308.1772,308.2913,26404.0
2021-03-04 11:45:00,324.11,324.2,323.67,323.8,21082.0,308.2532,308.3388,307.8348,307.9584,21082.0
2021-03-04 11:50:00,323.72,323.72,323.2,323.61,15588.0,307.8823,307.8823,307.3878,307.7777,15588.0
2021-03-04 11:55:00,323.61,323.63,322.81,323.12,45853.0,307.7777,307.7967,307.0168,307.3117,45853.0
2021-03-04 12:00:00,323.14,323.31,322.9,323.11,22583.0,307.3307,307.4924,307.1024,307.3022,22583.0
2021-03-04 12:05:00,323.07,323.33,322.86,323.12,14698.0,307.2641,307.5114,307.0644,307.3117,14698.0
2021-03-04 12:10:00,323.12,323.12,321.22,321.63,39379.0,307.3117,307.3117,305.5046,305.8946,39379.0
2021-03-04 12:15:00,321.58,322.26,321.4,321.76,24550.0,305.847,306.4938,305.6758,306.0182,24550.0
2021-03-04 12:20:00,321.86,322.03,320.8,321.2,57326.0,306.1133,306.275,305.1052,305.4856,57326.0
2021-03-04 12:25:00,321.1,321.18,320.06,320.79,28350.0,305.3905,305.4666,304.4014,305.0957,28350.0
2021-03-04 12:30:00,320.71,320.79,319.91,320.17,39453.0,305.0196,305.0957,304.2587,304.506,39453.0
2021-03-04 12:35:00,320.3,320.72,319.86,320.72,21749.0,304.6296,305.0291,304.2112,305.0291,21749.0
2021-03-04 12:40:00,320.72,321.13,320.38,320.43,15841.0,305.0291,305.419,304.7057,304.7533,15841.0
2021-03-04 12:45:00,320.43,320.49,319.65,319.81,27449.0,304.7533,304.8103,304.0114,304.1636,27449.0
2021-03-04 12:50:00,319.74,320.39,319.44,319.69,30028.0,304.097,304.7152,303.8117,304.0495,30028.0
2021-03-04 12:55:00,319.69,319.69,318.82,319.51,37380.0,304.0495,304.0495,303.2221,303.8783,37380.0
2021-03-04 13:00:00,319.36,319.6,319.07,319.11,39716.0,303.7356,303.9639,303.4598,303.4979,39716.0
2021-03-04 13:05:00,319.1,319.1,318.27,318.51,39039.0,303.4884,303.4884,302.699,302.9272,39039.0
2021-03-04 13:10:00,318.48,318.59,317.86,317.91,41621.0,302.8987,303.0033,302.309,302.3566,41621.0
2021-03-04 13:15:00,317.92,318.64,317.81,318.51,40512.0,302.3661,303.0509,302.2615,302.9272,40512.0
2021-03-04 13:20:00,318.51,318.51,317.66,317.93,38358.0,302.9272,302.9272,302.1188,302.3756,38358.0
2021-03-04 13:25:00,317.92,318.87,317.68,318.84,37452.0,302.3661,303.2696,302.1378,303.2411,37452.0
2021-03-04 13:30:00,318.8,318.8,317.23,317.34,26799.0,303.203,303.203,301.7098,301.8145,26799.0
2021-03-04 13:35:00,317.38,318.0,317.03,317.81,31607.0,301.8525,302.4422,301.5196,302.2615,31607.0
2021-03-04 13:40:00,317.75,317.95,316.96,317.04,42109.0,302.2044,302.3946,301.4531,301.5291,42109.0
2021-03-04 13:45:00,317.06,317.13,316.01,316.2,36935.0,301.5482,301.6147,300.5495,300.7302,36935.0
2021-03-04 13:50:00,316.17,316.34,315.04,315.72,47135.0,300.7017,300.8634,299.627,300.2737,47135.0
2021-03-04 13:55:00,315.72,316.14,315.23,315.3,28816.0,300.2737,300.6732,299.8077,299.8743,28816.0
2021-03-04 14:00:00,315.4,315.95,315.26,315.76,31375.0,299.9694,300.4925,299.8362,300.3118,31375.0
2021-03-04 14:05:00,315.81,317.3,315.75,317.25,21819.0,300.3593,301.7764,300.3022,301.7289,21819.0
2021-03-04 14:10:00,317.15,317.25,316.66,317.0,31066.0,301.6338,301.7289,301.1677,301.4911,31066.0
2021-03-04 14:15:00,316.86,317.08,316.34,316.93,25396.0,301.3579,301.5672,300.8634,301.4245,25396.0
2021-03-04 14:20:00,316.97,317.88,316.91,317.81,17727.0,301.4626,302.328,301.4055,302.2615,17727.0
2021-03-04 14:25:00,317.77,318.28,317.48,317.85,36472.0,302.2234,302.7085,301.9476,302.2995,36472.0
2021-03-04 14:30:00,317.73,317.82,317.0,317.29,22970.0,302.1854,302.271,301.4911,301.7669,22970.0
2021-03-04 14:35:00,317.33,317.49,316.82,317.34,20108.0,301.8049,301.9571,301.3199,301.8145,20108.0
2021-03-04 14:40:00,317.33,318.3,317.33,318.18,28370.0,301.8049,302.7275,301.8049,302.6134,28370.0
2021-03-04 14:45:00,318.16,318.65,317.84,318.03,25789.0,302.5943,303.0604,302.29,302.4707,25789.0
2021-03-04 14:50:00,317.94,317.97,317.29,317.89,16441.0,302.3851,302.4136,301.7669,302.3376,16441.0
2021-03-04 14:55:00,318.0,318.39,317.77,318.2,11207.0,302.4422,302.8131,302.2234,302.6324,11207.0
2021-03-04 15:00:00,318.05,318.3,317.4,317.59,34275.0,302.4897,302.7275,301.8715,302.0522,34275.0
2021-03-04 15:05:00,317.49,318.0,317.35,317.84,39952.0,301.9571,302.4422,301.824,302.29,39952.0
2021-03-04 15:10:00,317.75,318.23,317.4,317.74,47335.0,302.2044,302.6609,301.8715,302.1949,47335.0
2021-03-04 15:15:00,317.78,318.1,317.44,317.79,30725.0,302.2329,302.5373,301.9096,302.2424,30725.0
2021-03-04 15:20:00,317.93,318.22,317.53,317.78,32082.0,302.3756,302.6514,301.9952,302.2329,32082.0
2021-03-04 15:25:00,317.58,318.84,317.58,318.67,44376.0,302.0427,303.2411,302.0427,303.0794,44376.0
2021-03-04 15:30:00,318.67,319.72,318.5,319.53,65700.0,303.0794,304.078,302.9177,303.8973,65700.0
2021-03-04 15:35:00,319.51,319.98,318.35,318.48,55874.0,303.8783,304.3253,302.775,302.8987,55874.0
2021-03-04 15:40:00,318.47,319.45,318.34,319.13,47547.0,302.8892,303.8212,302.7655,303.5169,47547.0
2021-03-04 15:45:00,319.15,319.59,318.75,319.44,68064.0,303.5359,303.9544,303.1555,303.8117,68064.0
2021-03-04 15:50:00,319.52,319.88,318.56,318.56,98996.0,303.8878,304.2302,302.9748,302.9748,98996.0
2021-03-04 15:55:00,318.63,319.49,318.55,319.08,176372.0,303.0413,303.8593,302.9653,303.4693,176372.0
2021-03-05 09:30:00,315.12,317.1,313.1,313.11,267620.0,299.7031,301.5862,297.7819,297.7914,267620.0
2021-03-05 09:35:00,313.1,314.46,311.46,311.94,173602.0,297.7819,299.0754,296.2221,296.6786,173602.0
2021-03-05 09:40:00,311.71,312.64,311.32,311.99,121133.0,296.4599,297.3444,296.089,296.7262,121133.0
2021-03-05 09:45:00,311.93,312.06,309.86,309.94,143646.0,296.6691,296.7928,294.7004,294.7765,143646.0
2021-03-05 09:50:00,309.96,310.48,308.61,308.84,141814.0,294.7955,295.2901,293.5116,293.7303,141814.0
2021-03-05 09:55:00,308.94,309.99,308.7,309.34,139196.0,293.8254,294.8241,293.5972,294.2059,139196.0
2021-03-05 10:00:00,309.35,310.86,308.99,309.8,118777.0,294.2154,295.6515,293.873,294.6433,118777.0
2021-03-05 10:05:00,309.77,310.91,309.34,309.53,79130.0,294.6148,295.699,294.2059,294.3866,79130.0
2021-03-05 10:10:00,309.73,310.49,308.84,310.49,82980.0,294.5768,295.2996,293.7303,295.2996,82980.0
2021-03-05 10:15:00,310.36,311.11,309.61,310.8,77385.0,295.1759,295.8893,294.4626,295.5944,77385.0
2021-03-05 10:20:00,310.99,310.99,308.18,308.66,87595.0,295.7751,295.7751,293.1026,293.5591,87595.0
2021-03-05 10:25:00,308.58,310.18,308.39,309.5,49620.0,293.483,295.0048,293.3023,294.358,49620.0
2021-03-05 10:30:00,309.54,310.08,308.58,309.93,80808.0,294.3961,294.9096,293.483,294.767,80808.0
2021-03-05 10:35:00,310.04,310.95,309.86,310.8,75428.0,294.8716,295.7371,294.7004,295.5944,75428.0
2021-03-05 10:40:00,310.68,311.5,310.0,311.3,66200.0,295.4803,296.2602,294.8336,296.07,66200.0
2021-03-05 10:45:00,311.21,311.37,309.99,310.07,51038.0,295.9844,296.1365,294.8241,294.9001,51038.0
2021-03-05 10:50:00,310.08,310.51,309.8,310.5,44321.0,294.9096,295.3186,294.6433,295.3091,44321.0
2021-03-05 10:55:00,310.5,310.5,309.82,309.9,50162.0,295.3091,295.3091,294.6624,294.7385,50162.0
2021-03-05 11:00:00,309.92,310.87,309.89,310.61,35562.0,294.7575,295.661,294.7289,295.4137,35562.0
2021-03-05 11:05:00,310.69,311.35,310.2,311.35,55224.0,295.4898,296.1175,295.0238,296.1175,55224.0
2021-03-05 11:10:00,311.32,311.87,310.84,310.98,52379.0,296.089,296.6121,295.6325,295.7656,52379.0
2021-03-05 11:15:00,310.87,311.03,310.06,310.5,41485.0,295.661,295.8132,294.8906,295.3091,41485.0
2021-03-05 11:20:00,310.38,310.56,309.91,310.05,41848.0,295.195,295.3662,294.748,294.8811,41848.0
2021-03-05 11:25:00,310.16,310.42,309.23,310.42,62034.0,294.9857,295.233,294.1012,295.233,62034.0
2021-03-05 11:30:00,310.42,310.84,310.26,310.6,31639.0,295.233,295.6325,295.0808,295.4042,31639.0
2021-03-05 11:35:00,310.64,310.95,310.25,310.45,33740.0,295.4423,295.7371,295.0713,295.2615,33740.0
2021-03-05 11:40:00,310.51,310.52,308.68,309.07,62236.0,295.3186,295.3281,293.5781,293.9491,62236.0
2021-03-05 11:45:00,309.23,309.3,308.03,308.44,76158.0,294.1012,294.1678,292.9599,293.3499,76158.0
2021-03-05 11:50:00,308.38,308.93,308.15,308.57,53909.0,293.2928,293.8159,293.0741,293.4735,53909.0
2021-03-05 11:55:00,308.63,309.53,307.6,307.61,75580.0,293.5306,294.3866,292.551,292.5605,75580.0
2021-03-05 12:00:00,307.61,308.2,307.0,307.67,87661.0,292.5605,293.1216,291.9803,292.6176,87661.0
2021-03-05 12:05:00,307.65,308.28,307.47,307.75,70489.0,292.5985,293.1977,292.4273,292.6936,70489.0
2021-03-05 12:10:00,307.87,308.84,307.73,308.13,35836.0,292.8078,293.7303,292.6746,293.055,35836.0
2021-03-05 12:15:00,308.24,310.01,308.11,309.68,97870.0,293.1597,294.8431,293.036,294.5292,97870.0
2021-03-05 12:20:00,309.7,310.36,309.07,310.25,65726.0,294.5482,295.1759,293.9491,295.0713,65726.0
2021-03-05 12:25:00,310.25,311.0,310.1,310.81,54309.0,295.0713,295.7846,294.9287,295.6039,54309.0
2021-03-05 12:30:00,310.91,311.21,310.34,311.0,49384.0,295.699,295.9844,295.1569,295.7846,49384.0
2021-03-05 12:35:00,310.89,311.65,310.05,311.64,46797.0,295.68,296.4028,294.8811,296.3933,46797.0
2021-03-05 12:40:00,311.55,311.55,310.8,311.12,39406.0,296.3077,296.3077,295.5944,295.8988,39406.0
2021-03-05 12:45:00,311.11,311.56,311.0,311.41,39333.0,295.8893,296.3172,295.7846,296.1746,39333.0
2021-03-05 12:50:00,311.41,312.48,311.41,311.9,79709.0,296.1746,297.1922,296.1746,296.6406,79709.0
2021-03-05 12:55:00,311.89,312.41,311.89,312.31,39839.0,296.6311,297.1257,296.6311,297.0305,39839.0
2021-03-05 13:00:00,312.31,313.01,311.87,312.14,41061.0,297.0305,297.6963,296.6121,296.8689,41061.0
2021-03-05 13:05:00,312.12,313.0,312.05,312.8,50344.0,296.8498,297.6868,296.7833,297.4966,50344.0
2021-03-05 13:10:00,312.74,313.68,312.66,313.31,54272.0,297.4395,298.3335,297.3634,297.9816,54272.0
2021-03-05 13:15:00,313.16,314.69,313.05,314.66,40225.0,297.839,299.2941,297.7343,299.2656,40225.0
2021-03-05 13:20:00,314.83,315.42,314.26,315.13,49023.0,299.4273,299.9884,298.8851,299.7126,49023.0
2021-03-05 13:25:00,315.11,315.99,315.0,315.35,36052.0,299.6936,300.5305,299.5889,299.9218,36052.0
2021-03-05 13:30:00,315.36,316.26,315.06,316.09,58175.0,299.9313,300.7873,299.646,300.6256,58175.0
2021-03-05 13:35:00,316.03,316.43,315.62,315.78,46279.0,300.5686,300.949,300.1786,300.3308,46279.0
2021-03-05 13:40:00,315.8,316.18,315.57,316.0,50523.0,300.3498,300.7112,300.1311,300.54,50523.0
2021-03-05 13:45:00,316.15,316.49,314.4,315.28,55143.0,300.6827,301.006,299.0183,299.8552,55143.0
2021-03-05 13:50:00,315.37,315.67,314.72,315.16,26748.0,299.9408,300.2262,299.3226,299.7411,26748.0
2021-03-05 13:55:00,315.12,315.61,314.88,315.56,28740.0,299.7031,300.1691,299.4748,300.1215,28740.0
2021-03-05 14:00:00,315.61,315.77,314.33,314.73,25306.0,300.1691,300.3213,298.9517,299.3322,25306.0
2021-03-05 14:05:00,314.76,314.95,314.27,314.35,23907.0,299.3607,299.5414,298.8947,298.9707,23907.0
2021-03-05 14:10:00,314.32,315.41,314.01,315.3,40427.0,298.9422,299.9789,298.6474,299.8743,40427.0
2021-03-05 14:15:00,315.13,316.45,315.13,316.23,59345.0,299.7126,300.968,299.7126,300.7588,59345.0
2021-03-05 14:20:00,316.23,316.8,315.97,316.72,22864.0,300.7588,301.3009,300.5115,301.2248,22864.0
2021-03-05 14:25:00,316.66,317.58,316.56,317.34,45110.0,301.1677,302.0427,301.0726,301.8145,45110.0
2021-03-05 14:30:00,317.41,318.02,317.25,317.31,58772.0,301.881,302.4612,301.7289,301.7859,58772.0
2021-03-05 14:35:00,317.4,318.43,317.32,317.92,51124.0,301.8715,302.8511,301.7954,302.3661,51124.0
2021-03-05 14:40:00,317.86,318.43,317.6,317.85,40856.0,302.309,302.8511,302.0617,302.2995,40856.0
2021-03-05 14:45:00,317.91,318.38,317.55,317.99,33631.0,302.3566,302.8036,302.0142,302.4327,33631.0
2021-03-05 14:50:00,317.92,318.27,317.2,317.54,32400.0,302.3661,302.699,301.6813,302.0047,32400.0
2021-03-05 14:55:00,317.48,317.5,317.08,317.2,43293.0,301.9476,301.9666,301.5672,301.6813,43293.0
2021-03-05 15:00:00,317.2,317.24,316.41,316.66,34018.0,301.6813,301.7194,300.93,301.1677,34018.0
2021-03-05 15:05:00,316.66,316.66,315.89,316.18,39017.0,301.1677,301.1677,300.4354,300.7112,39017.0
2021-03-05 15:10:00,316.21,316.43,315.96,316.11,38245.0,300.7397,300.949,300.502,300.6446,38245.0
2021-03-05 15:15:00,316.11,316.44,315.48,316.0,38476.0,300.6446,300.9585,300.0455,300.54,38476.0
2021-03-05 15:20:00,316.0,317.17,315.93,317.13,70842.0,300.54,301.6528,300.4734,301.6147,70842.0
2021-03-05 15:25:00,317.11,317.26,316.32,316.85,31386.0,301.5957,301.7384,300.8444,301.3484,31386.0
2021-03-05 15:30:00,316.86,317.32,316.66,317.12,53284.0,301.3579,301.7954,301.1677,301.6052,53284.0
2021-03-05 15:35:00,317.17,317.69,317.02,317.6,47683.0,301.6528,302.1473,301.5101,302.0617,47683.0
2021-03-05 15:40:00,317.63,317.69,316.75,317.07,51584.0,302.0903,302.1473,301.2533,301.5577,51584.0
2021-03-05 15:45:00,317.07,317.39,316.64,317.32,66366.0,301.5577,301.862,301.1487,301.7954,66366.0
2021-03-05 15:50:00,317.49,318.1,317.08,317.15,100337.0,301.9571,302.5373,301.5672,301.6338,100337.0
2021-03-05 15:55:00,317.13,317.65,316.6,317.31,173428.0,301.6147,302.1093,301.1107,301.7859,173428.0
2021-03-08 09:30:00,318.91,319.33,317.69,319.05,148774.0,303.3076,303.7071,302.1473,303.4408,148774.0
2021-03-08 09:35:00,318.96,320.2,318.28,318.42,73340.0,303.3552,304.5345,302.7085,302.8416,73340.0
2021-03-08 09:40:00,318.3,321.23,318.3,321.12,87551.0,302.7275,305.5141,302.7275,305.4095,87551.0
2021-03-08 09:45:00,321.22,321.37,319.99,320.5,79474.0,305.5046,305.6473,304.3348,304.8199,79474.0
2021-03-08 09:50:00,320.37,321.29,320.21,320.82,70067.0,304.6962,305.5712,304.544,305.1242,70067.0
2021-03-08 09:55:00,320.97,321.2,319.98,320.55,52095.0,305.2669,305.4856,304.3253,304.8674,52095.0
2021-03-08 10:00:00,320.72,320.98,320.11,320.92,26639.0,305.0291,305.2764,304.4489,305.2193,26639.0
2021-03-08 10:05:00,320.71,321.19,320.25,321.02,34002.0,305.0196,305.4761,304.5821,305.3144,34002.0
2021-03-08 10:10:00,321.11,322.33,321.1,321.69,40076.0,305.4,306.5603,305.3905,305.9516,40076.0
2021-03-08 10:15:00,321.62,321.99,321.47,321.71,28001.0,305.8851,306.237,305.7424,305.9707,28001.0
2021-03-08 10:20:00,321.71,321.71,320.63,320.71,25479.0,305.9707,305.9707,304.9435,305.0196,25479.0
2021-03-08 10:25:00,320.86,321.54,320.6,321.07,24165.0,305.1622,305.809,304.915,305.362,24165.0
2021-03-08 10:30:00,321.13,321.5,320.71,321.38,37069.0,305.419,305.7709,305.0196,305.6568,37069.0
2021-03-08 10:35:00,321.37,321.42,320.18,320.37,27966.0,305.6473,305.6948,304.5155,304.6962,27966.0
2021-03-08 10:40:00,320.31,320.36,319.62,320.33,38591.0,304.6392,304.6867,303.9829,304.6582,38591.0
2021-03-08 10:45:00,320.34,320.62,319.64,320.27,20053.0,304.6677,304.934,304.0019,304.6011,20053.0
2021-03-08 10:50:00,320.21,320.4,319.93,320.03,25078.0,304.544,304.7248,304.2777,304.3729,25078.0
2021-03-08 10:55:00,320.1,320.7,319.9,319.94,33296.0,304.4394,305.0101,304.2492,304.2873,33296.0
2021-03-08 11:00:00,320.0,320.62,319.71,319.95,18939.0,304.3443,304.934,304.0685,304.2968,18939.0
2021-03-08 11:05:00,319.95,320.85,319.85,320.48,16073.0,304.2968,305.1527,304.2017,304.8008,16073.0
2021-03-08 11:10:00,320.47,320.55,319.94,320.05,19654.0,304.7913,304.8674,304.2873,304.3919,19654.0
2021-03-08 11:15:00,320.13,320.42,319.87,320.39,29278.0,304.468,304.7438,304.2207,304.7152,29278.0
2021-03-08 11:20:00,320.38,320.85,320.33,320.42,12984.0,304.7057,305.1527,304.6582,304.7438,12984.0
2021-03-08 11:25:00,320.48,321.12,320.43,320.72,22741.0,304.8008,305.4095,304.7533,305.0291,22741.0
2021-03-08 11:30:00,320.77,321.08,320.28,320.81,32801.0,305.0767,305.3715,304.6106,305.1147,32801.0
2021-03-08 11:35:00,320.8,321.2,320.56,320.77,36307.0,305.1052,305.4856,304.8769,305.0767,36307.0
2021-03-08 11:40:00,320.76,321.09,320.0,320.27,30673.0,305.0671,305.381,304.3443,304.6011,30673.0
2021-03-08 11:45:00,320.28,320.4,319.9,320.05,26439.0,304.6106,304.7248,304.2492,304.3919,26439.0
2021-03-08 11:50:00,320.06,320.07,319.1,319.19,29135.0,304.4014,304.4109,303.4884,303.574,29135.0
2021-03-08 11:55:00,319.18,319.56,318.69,318.75,25753.0,303.5644,303.9258,303.0984,303.1555,25753.0
2021-03-08 12:00:00,318.87,319.13,318.47,318.69,22601.0,303.2696,303.5169,302.8892,303.0984,22601.0
2021-03-08 12:05:00,318.58,318.62,317.9,318.07,37962.0,302.9938,303.0318,302.3471,302.5087,37962.0
2021-03-08 12:10:00,318.14,318.15,317.32,317.5,38006.0,302.5753,302.5848,301.7954,301.9666,38006.0
2021-03-08 12:15:00,317.45,317.65,317.03,317.04,20612.0,301.9191,302.1093,301.5196,301.5291,20612.0
2021-03-08 12:20:00,317.15,317.77,316.72,317.68,22809.0,301.6338,302.2234,301.2248,302.1378,22809.0
2021-03-08 12:25:00,317.7,317.71,317.26,317.26,11724.0,302.1568,302.1664,301.7384,301.7384,11724.0
2021-03-08 12:30:00,317.39,317.81,317.05,317.62,18107.0,301.862,302.2615,301.5386,302.0808,18107.0
2021-03-08 12:35:00,317.56,317.89,317.53,317.63,17779.0,302.0237,302.3376,301.9952,302.0903,17779.0
2021-03-08 12:40:00,317.65,317.86,317.44,317.5,17956.0,302.1093,302.309,301.9096,301.9666,17956.0
2021-03-08 12:45:00,317.4,317.82,317.29,317.68,21882.0,301.8715,302.271,301.7669,302.1378,21882.0
2021-03-08 12:50:00,317.78,318.05,317.4,317.41,41340.0,302.2329,302.4897,301.8715,301.881,41340.0
2021-03-08 12:55:00,317.3,317.32,316.28,316.58,34753.0,301.7764,301.7954,300.8063,301.0916,34753.0
2021-03-08 13:00:00,316.46,317.25,316.4,316.78,34575.0,300.9775,301.7289,300.9204,301.2819,34575.0
2021-03-08 13:05:00,316.92,317.12,316.82,317.04,10960.0,301.415,301.6052,301.3199,301.5291,10960.0
2021-03-08 13:10:00,316.99,317.42,316.69,317.23,14167.0,301.4816,301.8905,301.1963,301.7098,14167.0
2021-03-08 13:15:00,317.18,317.74,317.08,317.59,20950.0,301.6623,302.1949,301.5672,302.0522,20950.0
2021-03-08 13:20:00,317.63,317.69,317.24,317.24,18725.0,302.0903,302.1473,301.7194,301.7194,18725.0
2021-03-08 13:25:00,317.31,317.53,317.05,317.41,21453.0,301.7859,301.9952,301.5386,301.881,21453.0
2021-03-08 13:30:00,317.45,317.55,316.9,317.25,18330.0,301.9191,302.0142,301.396,301.7289,18330.0
2021-03-08 13:35:00,317.33,317.33,317.04,317.06,25112.0,301.8049,301.8049,301.5291,301.5482,25112.0
2021-03-08 13:40:00,317.07,317.12,316.78,317.0,25811.0,301.5577,301.6052,301.2819,301.4911,25811.0
2021-03-08 13:45:00,316.92,317.05,316.65,316.68,20193.0,301.415,301.5386,301.1582,301.1867,20193.0
2021-03-08 13:50:00,316.73,316.9,316.32,316.57,30852.0,301.2343,301.396,300.8444,301.0821,30852.0
2021-03-08 13:55:00,316.55,316.84,316.33,316.47,19944.0,301.0631,301.3389,300.8539,300.987,19944.0
2021-03-08 14:00:00,316.46,316.77,316.13,316.32,24440.0,300.9775,301.2723,300.6637,300.8444,24440.0
2021-03-08 14:05:00,316.28,316.63,316.24,316.24,14428.0,300.8063,301.1392,300.7683,300.7683,14428.0
2021-03-08 14:10:00,316.25,316.95,316.24,316.43,18753.0,300.7778,301.4435,300.7683,300.949,18753.0
2021-03-08 14:15:00,316.39,316.83,316.21,316.21,21994.0,300.9109,301.3294,300.7397,300.7397,21994.0
2021-03-08 14:20:00,316.16,316.25,315.88,315.99,37621.0,300.6922,300.7778,300.4259,300.5305,37621.0
2021-03-08 14:25:00,315.9,316.08,315.55,315.82,16994.0,300.4449,300.6161,300.112,300.3688,16994.0
2021-03-08 14:30:00,315.74,315.9,315.37,315.4,20597.0,300.2927,300.4449,299.9408,299.9694,20597.0
2021-03-08 14:35:00,315.4,315.55,315.18,315.28,30116.0,299.9694,300.112,299.7601,299.8552,30116.0
2021-03-08 14:40:00,315.39,315.41,314.5,314.55,39038.0,299.9599,299.9789,299.1134,299.161,39038.0
2021-03-08 14:45:00,314.63,314.75,313.19,313.5,44191.0,299.237,299.3512,297.8675,298.1623,44191.0
2021-03-08 14:50:00,313.46,314.68,313.43,314.59,39248.0,298.1243,299.2846,298.0958,299.199,39248.0
2021-03-08 14:55:00,314.48,314.72,314.05,314.32,21722.0,299.0944,299.3226,298.6854,298.9422,21722.0
2021-03-08 15:00:00,314.3,314.3,313.25,313.72,35476.0,298.9232,298.9232,297.9246,298.3716,35476.0
2021-03-08 15:05:00,313.7,313.71,313.07,313.2,39438.0,298.3525,298.3621,297.7534,297.877,39438.0
2021-03-08 15:10:00,313.19,313.38,312.75,312.86,40629.0,297.8675,298.0482,297.449,297.5536,40629.0
2021-03-08 15:15:00,312.92,313.11,311.69,312.16,53180.0,297.6107,297.7914,296.4409,296.8879,53180.0
2021-03-08 15:20:00,312.15,312.19,311.75,311.86,42249.0,296.8784,296.9164,296.4979,296.6026,42249.0
2021-03-08 15:25:00,311.88,312.18,311.76,311.97,24443.0,296.6216,296.9069,296.5075,296.7072,24443.0
2021-03-08 15:30:00,311.97,312.47,311.56,312.42,38329.0,296.7072,297.1827,296.3172,297.1352,38329.0
2021-03-08 15:35:00,312.39,312.52,311.56,311.64,55681.0,297.1066,297.2303,296.3172,296.3933,55681.0
2021-03-08 15:40:00,311.66,312.06,311.61,311.94,45252.0,296.4123,296.7928,296.3648,296.6786,45252.0
2021-03-08 15:45:00,311.96,313.46,311.6,311.88,85694.0,296.6977,298.1243,296.3553,296.6216,85694.0
2021-03-08 15:50:00,311.94,312.36,311.51,312.04,75212.0,296.6786,297.0781,296.2697,296.7738,75212.0
2021-03-08 15:55:00,311.88,312.03,310.92,311.23,156177.0,296.6216,296.7642,295.7086,296.0034,156177.0
2021-03-09 09:30:00,313.8,314.24,312.71,314.11,188979.0,298.4477,298.8661,297.411,298.7425,188979.0
2021-03-09 09:35:00,314.25,315.64,314.25,314.56,72710.0,298.8756,300.1976,298.8756,299.1705,72710.0
2021-03-09 09:40:00,314.55,315.57,314.26,315.33,65457.0,299.161,300.1311,298.8851,299.9028,65457.0
2021-03-09 09:45:00,315.46,315.79,315.0,315.34,92738.0,300.0264,300.3403,299.5889,299.9123,92738.0
2021-03-09 09:50:00,315.51,316.4,315.16,316.36,67487.0,300.074,300.9204,299.7411,300.8824,67487.0
2021-03-09 09:55:00,316.32,316.66,315.54,316.51,90334.0,300.8444,301.1677,300.1025,301.0251,90334.0
2021-03-09 10:00:00,316.58,316.63,315.86,316.25,73352.0,301.0916,301.1392,300.4069,300.7778,73352.0
2021-03-09 10:05:00,316.36,316.52,315.55,315.82,77957.0,300.8824,301.0346,300.112,300.3688,77957.0
2021-03-09 10:10:00,315.63,316.37,315.63,315.97,28745.0,300.1881,300.8919,300.1881,300.5115,28745.0
2021-03-09 10:15:00,316.0,316.56,316.0,316.39,79753.0,300.54,301.0726,300.54,300.9109,79753.0
2021-03-09 10:20:00,316.39,316.54,315.58,316.19,59187.0,300.9109,301.0536,300.1406,300.7207,59187.0
2021-03-09 10:25:00,316.11,316.16,315.58,315.92,33952.0,300.6446,300.6922,300.1406,300.4639,33952.0
2021-03-09 10:30:00,316.0,316.02,315.51,315.87,34515.0,300.54,300.559,300.074,300.4164,34515.0
2021-03-09 10:35:00,315.82,315.82,314.8,315.64,46339.0,300.3688,300.3688,299.3987,300.1976,46339.0
2021-03-09 10:40:00,315.64,315.69,314.85,314.85,114675.0,300.1976,300.2452,299.4463,299.4463,114675.0
2021-03-09 10:45:00,314.86,315.4,314.68,314.82,66699.0,299.4558,299.9694,299.2846,299.4177,66699.0
2021-03-09 10:50:00,314.91,314.94,314.29,314.75,58533.0,299.5033,299.5319,298.9137,299.3512,58533.0
2021-03-09 10:55:00,314.69,314.78,314.52,314.66,33505.0,299.2941,299.3797,299.1324,299.2656,33505.0
2021-03-09 11:00:00,314.61,314.87,314.49,314.87,34861.0,299.218,299.4653,299.1039,299.4653,34861.0
2021-03-09 11:05:00,314.86,315.1,314.65,314.72,34961.0,299.4558,299.684,299.2561,299.3226,34961.0
2021-03-09 11:10:00,314.81,314.88,313.88,314.5,40904.0,299.4082,299.4748,298.5237,299.1134,40904.0
2021-03-09 11:15:00,314.5,314.7,314.3,314.57,30984.0,299.1134,299.3036,298.9232,299.18,30984.0
2021-03-09 11:20:00,314.56,314.94,314.51,314.56,40407.0,299.1705,299.5319,299.1229,299.1705,40407.0
2021-03-09 11:25:00,314.65,314.9,314.51,314.64,31052.0,299.2561,299.4938,299.1229,299.2466,31052.0
2021-03-09 11:30:00,314.64,315.03,314.61,314.99,36323.0,299.2466,299.6175,299.218,299.5794,36323.0
2021-03-09 11:35:00,315.0,315.7,314.98,315.61,40835.0,299.5889,300.2547,299.5699,300.1691,40835.0
2021-03-09 11:40:00,315.6,315.62,314.95,315.44,55175.0,300.1596,300.1786,299.5414,300.0074,55175.0
2021-03-09 11:45:00,315.49,315.65,315.13,315.29,25426.0,300.055,300.2071,299.7126,299.8648,25426.0
2021-03-09 11:50:00,315.29,315.3,314.96,315.26,44760.0,299.8648,299.8743,299.5509,299.8362,44760.0
2021-03-09 11:55:00,315.41,316.12,315.32,315.99,54659.0,299.9789,300.6541,299.8933,300.5305,54659.0
2021-03-09 12:00:00,316.02,317.3,315.98,317.18,51401.0,300.559,301.7764,300.521,301.6623,51401.0
2021-03-09 12:05:00,317.21,317.46,317.04,317.17,38071.0,301.6908,301.9286,301.5291,301.6528,38071.0
2021-03-09 12:10:00,317.25,317.76,317.13,317.5,32812.0,301.7289,302.2139,301.6147,301.9666,32812.0
2021-03-09 12:15:00,317.6,317.66,317.38,317.6,22265.0,302.0617,302.1188,301.8525,302.0617,22265.0
2021-03-09 12:20:00,317.57,317.74,317.18,317.4,28869.0,302.0332,302.1949,301.6623,301.8715,28869.0
2021-03-09 12:25:00,317.51,317.93,317.46,317.6,30168.0,301.9761,302.3756,301.9286,302.0617,30168.0
2021-03-09 12:30:00,317.6,317.88,317.55,317.83,37498.0,302.0617,302.328,302.0142,302.2805,37498.0
2021-03-09 12:35:00,317.8,317.9,317.36,317.55,15198.0,302.252,302.3471,301.8335,302.0142,15198.0
2021-03-09 12:40:00,317.54,318.19,317.34,317.53,42456.0,302.0047,302.6229,301.8145,301.9952,42456.0
2021-03-09 12:45:00,317.42,317.61,317.08,317.08,11035.0,301.8905,302.0713,301.5672,301.5672,11035.0
2021-03-09 12:50:00,317.04,317.6,316.82,317.57,16354.0,301.5291,302.0617,301.3199,302.0332,16354.0
2021-03-09 12:55:00,317.6,317.66,316.9,317.23,21494.0,302.0617,302.1188,301.396,301.7098,21494.0
2021-03-09 13:00:00,317.23,317.99,317.23,317.77,13577.0,301.7098,302.4327,301.7098,302.2234,13577.0
2021-03-09 13:05:00,317.77,317.9,317.37,317.56,18973.0,302.2234,302.3471,301.843,302.0237,18973.0
2021-03-09 13:10:00,317.6,317.68,317.23,317.41,16381.0,302.0617,302.1378,301.7098,301.881,16381.0
2021-03-09 13:15:00,317.34,317.62,317.23,317.27,13323.0,301.8145,302.0808,301.7098,301.7479,13323.0
2021-03-09 13:20:00,317.22,317.75,317.09,317.67,9330.0,301.7003,302.2044,301.5767,302.1283,9330.0
2021-03-09 13:25:00,317.82,317.85,317.61,317.77,17914.0,302.271,302.2995,302.0713,302.2234,17914.0
2021-03-09 13:30:00,317.83,318.67,317.75,318.61,20426.0,302.2805,303.0794,302.2044,303.0223,20426.0
2021-03-09 13:35:00,318.69,319.06,318.66,318.86,23273.0,303.0984,303.4503,303.0699,303.2601,23273.0
2021-03-09 13:40:00,318.81,319.11,318.76,318.9,20422.0,303.2125,303.4979,303.165,303.2981,20422.0
2021-03-09 13:45:00,318.9,319.35,318.84,319.3,21039.0,303.2981,303.7261,303.2411,303.6786,21039.0
2021-03-09 13:50:00,319.24,319.68,319.24,319.51,33196.0,303.6215,304.04,303.6215,303.8783,33196.0
2021-03-09 13:55:00,319.53,319.88,319.34,319.86,37484.0,303.8973,304.2302,303.7166,304.2112,37484.0
2021-03-09 14:00:00,319.87,320.28,319.8,319.92,35662.0,304.2207,304.6106,304.1541,304.2682,35662.0
2021-03-09 14:05:00,319.95,320.17,319.68,319.8,44705.0,304.2968,304.506,304.04,304.1541,44705.0
2021-03-09 14:10:00,319.65,320.12,319.62,319.9,35863.0,304.0114,304.4585,303.9829,304.2492,35863.0
2021-03-09 14:15:00,319.89,320.0,319.6,319.99,20761.0,304.2397,304.3443,303.9639,304.3348,20761.0
2021-03-09 14:20:00,319.87,319.9,319.18,319.19,28715.0,304.2207,304.2492,303.5644,303.574,28715.0
2021-03-09 14:25:00,319.2,319.62,319.04,319.47,46889.0,303.5835,303.9829,303.4313,303.8403,46889.0
2021-03-09 14:30:00,319.48,319.97,319.37,319.71,32233.0,303.8498,304.3158,303.7451,304.0685,32233.0
2021-03-09 14:35:00,319.83,320.1,319.75,319.92,26217.0,304.1826,304.4394,304.1066,304.2682,26217.0
2021-03-09 14:40:00,319.85,320.18,319.85,320.0,15965.0,304.2017,304.5155,304.2017,304.3443,15965.0
2021-03-09 14:45:00,319.99,320.05,319.0,319.06,29336.0,304.3348,304.3919,303.3932,303.4503,29336.0
2021-03-09 14:50:00,319.06,319.21,318.81,318.9,17831.0,303.4503,303.593,303.2125,303.2981,17831.0
2021-03-09 14:55:00,318.85,319.29,318.8,319.11,24143.0,303.2506,303.6691,303.203,303.4979,24143.0
2021-03-09 15:00:00,319.17,319.18,318.61,318.73,31013.0,303.5549,303.5644,303.0223,303.1365,31013.0
2021-03-09 15:05:00,318.72,318.85,318.33,318.66,20471.0,303.1269,303.2506,302.756,303.0699,20471.0
2021-03-09 15:10:00,318.59,319.76,318.51,319.25,75278.0,303.0033,304.1161,302.9272,303.631,75278.0
2021-03-09 15:15:00,319.17,319.49,318.9,318.95,45621.0,303.5549,303.8593,303.2981,303.3457,45621.0
2021-03-09 15:20:00,318.94,319.23,318.64,318.77,40090.0,303.3362,303.612,303.0509,303.1745,40090.0
2021-03-09 15:25:00,318.84,319.4,318.81,318.92,16925.0,303.2411,303.7737,303.2125,303.3172,16925.0
2021-03-09 15:30:00,318.81,319.13,318.58,319.03,35362.0,303.2125,303.5169,302.9938,303.4218,35362.0
2021-03-09 15:35:00,319.0,319.6,318.7,319.32,33007.0,303.3932,303.9639,303.1079,303.6976,33007.0
2021-03-09 15:40:00,319.36,319.7,318.97,318.97,34150.0,303.7356,304.059,303.3647,303.3647,34150.0
2021-03-09 15:45:00,318.95,319.25,318.89,319.06,52443.0,303.3457,303.631,303.2886,303.4503,52443.0
2021-03-09 15:50:00,319.07,319.28,318.25,319.28,60854.0,303.4598,303.6595,302.6799,303.6595,60854.0
2021-03-09 15:55:00,319.26,319.53,318.63,318.77,155034.0,303.6405,303.8973,303.0413,303.1745,155034.0
2021-03-10 09:30:00,321.11,321.63,318.65,319.0,146852.0,305.4,305.8946,303.0604,303.3932,146852.0
2021-03-10 09:35:00,318.8,319.46,318.51,319.04,32940.0,303.203,303.8307,302.9272,303.4313,32940.0
2021-03-10 09:40:00,319.05,319.2,317.32,317.99,47242.0,303.4408,303.5835,301.7954,302.4327,47242.0
2021-03-10 09:45:00,317.9,319.0,317.75,318.86,51048.0,302.3471,303.3932,302.2044,303.2601,51048.0
2021-03-10 09:50:00,319.0,320.5,318.94,319.98,54786.0,303.3932,304.8199,303.3362,304.3253,54786.0
2021-03-10 09:55:00,319.93,320.59,319.85,320.53,50533.0,304.2777,304.9055,304.2017,304.8484,50533.0
2021-03-10 10:00:00,320.53,320.56,319.61,320.47,41933.0,304.8484,304.8769,303.9734,304.7913,41933.0
2021-03-10 10:05:00,320.39,321.21,320.22,321.17,44942.0,304.7152,305.4951,304.5536,305.4571,44942.0
2021-03-10 10:10:00,321.32,321.4,320.56,320.89,25924.0,305.5997,305.6758,304.8769,305.1908,25924.0
2021-03-10 10:15:00,320.95,321.73,320.75,321.69,29510.0,305.2478,305.9897,305.0576,305.9516,29510.0
2021-03-10 10:20:00,321.73,321.98,321.36,321.56,27112.0,305.9897,306.2275,305.6378,305.828,27112.0
2021-03-10 10:25:00,321.61,322.39,321.06,322.3,45828.0,305.8756,306.6174,305.3525,306.5318,45828.0
2021-03-10 10:30:00,322.25,322.48,321.61,322.47,37831.0,306.4842,306.703,305.8756,306.6935,37831.0
2021-03-10 10:35:00,322.48,323.48,322.33,322.92,66118.0,306.703,307.6541,306.5603,307.1215,66118.0
2021-03-10 10:40:00,322.97,323.89,322.94,323.2,49440.0,307.169,308.044,307.1405,307.3878,49440.0
2021-03-10 10:45:00,323.14,323.49,322.69,322.81,34714.0,307.3307,307.6636,306.9027,307.0168,34714.0
2021-03-10 10:50:00,322.81,322.97,321.82,322.13,38702.0,307.0168,307.169,306.0753,306.3701,38702.0
2021-03-10 10:55:00,322.15,322.76,321.99,322.62,29360.0,306.3891,306.9693,306.237,306.8361,29360.0
2021-03-10 11:00:00,322.76,322.87,322.36,322.79,29706.0,306.9693,307.0739,306.5889,306.9978,29706.0
2021-03-10 11:05:00,322.73,322.82,322.19,322.34,23102.0,306.9408,307.0264,306.4272,306.5698,23102.0
2021-03-10 11:10:00,322.45,322.68,322.01,322.44,22192.0,306.6745,306.8932,306.256,306.6649,22192.0
2021-03-10 11:15:00,322.49,323.0,322.44,322.61,19211.0,306.7125,307.1975,306.6649,306.8266,19211.0
2021-03-10 11:20:00,322.61,323.6,322.57,323.45,30283.0,306.8266,307.7682,306.7886,307.6255,30283.0
2021-03-10 11:25:00,323.43,324.08,323.35,323.35,34487.0,307.6065,308.2247,307.5304,307.5304,34487.0
2021-03-10 11:30:00,323.38,324.1,323.38,324.01,50124.0,307.559,308.2437,307.559,308.1581,50124.0
2021-03-10 11:35:00,324.08,324.59,323.83,324.16,33174.0,308.2247,308.7098,307.9869,308.3008,33174.0
2021-03-10 11:40:00,324.12,324.22,322.52,322.56,41671.0,308.2628,308.3579,306.741,306.7791,41671.0
2021-03-10 11:45:00,322.43,323.28,322.43,323.19,24709.0,306.6554,307.4639,306.6554,307.3783,24709.0
2021-03-10 11:50:00,323.28,323.85,323.28,323.46,24453.0,307.4639,308.006,307.4639,307.635,24453.0
2021-03-10 11:55:00,323.51,324.22,323.45,324.08,39447.0,307.6826,308.3579,307.6255,308.2247,39447.0
2021-03-10 12:00:00,324.11,324.62,324.0,324.59,29098.0,308.2532,308.7383,308.1486,308.7098,29098.0
2021-03-10 12:05:00,324.65,324.75,324.09,324.22,14585.0,308.7668,308.8619,308.2342,308.3579,14585.0
2021-03-10 12:10:00,324.3,324.7,324.13,324.55,13661.0,308.4339,308.8144,308.2723,308.6717,13661.0
2021-03-10 12:15:00,324.54,324.91,324.03,324.29,22084.0,308.6622,309.0141,308.1772,308.4244,22084.0
2021-03-10 12:20:00,324.15,324.47,324.0,324.06,21990.0,308.2913,308.5956,308.1486,308.2057,21990.0
2021-03-10 12:25:00,324.06,324.24,323.72,323.98,21048.0,308.2057,308.3769,307.8823,308.1296,21048.0
2021-03-10 12:30:00,323.98,324.29,323.78,323.99,17041.0,308.1296,308.4244,307.9394,308.1391,17041.0
2021-03-10 12:35:00,324.11,324.47,324.09,324.19,18585.0,308.2532,308.5956,308.2342,308.3293,18585.0
2021-03-10 12:40:00,324.18,324.85,324.01,324.78,41934.0,308.3198,308.957,308.1581,308.8905,41934.0
2021-03-10 12:45:00,324.75,325.08,324.59,325.04,16519.0,308.8619,309.1758,308.7098,309.1377,16519.0
2021-03-10 12:50:00,325.01,325.18,324.53,324.56,30921.0,309.1092,309.2709,308.6527,308.6812,30921.0
2021-03-10 12:55:00,324.59,324.81,324.29,324.7,14370.0,308.7098,308.919,308.4244,308.8144,14370.0
2021-03-10 13:00:00,324.66,324.79,324.0,324.44,20389.0,308.7763,308.9,308.1486,308.5671,20389.0
2021-03-10 13:05:00,324.33,324.39,323.53,324.15,41227.0,308.4625,308.5195,307.7016,308.2913,41227.0
2021-03-10 13:10:00,324.14,324.46,323.96,324.18,17955.0,308.2818,308.5861,308.1106,308.3198,17955.0
2021-03-10 13:15:00,324.19,324.19,323.53,323.9,17522.0,308.3293,308.3293,307.7016,308.0535,17522.0
2021-03-10 13:20:00,323.9,324.78,323.88,324.78,16054.0,308.0535,308.8905,308.0345,308.8905,16054.0
2021-03-10 13:25:00,324.73,324.75,324.37,324.37,21069.0,308.8429,308.8619,308.5005,308.5005,21069.0
2021-03-10 13:30:00,324.55,324.66,324.02,324.33,13416.0,308.6717,308.7763,308.1676,308.4625,13416.0
2021-03-10 13:35:00,324.42,324.48,323.9,324.14,15308.0,308.5481,308.6051,308.0535,308.2818,15308.0
2021-03-10 13:40:00,324.07,324.49,323.98,324.16,18022.0,308.2152,308.6147,308.1296,308.3008,18022.0
2021-03-10 13:45:00,324.16,324.16,323.63,324.16,17804.0,308.3008,308.3008,307.7967,308.3008,17804.0
2021-03-10 13:50:00,324.22,324.23,323.81,324.14,18597.0,308.3579,308.3674,307.9679,308.2818,18597.0
2021-03-10 13:55:00,324.19,324.28,324.02,324.16,23473.0,308.3293,308.4149,308.1676,308.3008,23473.0
2021-03-10 14:00:00,324.17,324.17,323.51,323.98,16237.0,308.3103,308.3103,307.6826,308.1296,16237.0
2021-03-10 14:05:00,324.01,324.43,323.99,324.0,59473.0,308.1581,308.5576,308.1391,308.1486,59473.0
2021-03-10 14:10:00,323.96,324.92,323.96,324.92,15002.0,308.1106,309.0236,308.1106,309.0236,15002.0
2021-03-10 14:15:00,324.91,325.36,324.77,325.27,40799.0,309.0141,309.4421,308.881,309.3565,40799.0
2021-03-10 14:20:00,325.25,325.31,324.87,324.95,29379.0,309.3375,309.3945,308.9761,309.0521,29379.0
2021-03-10 14:25:00,324.95,325.91,324.92,325.67,29062.0,309.0521,309.9652,309.0236,309.7369,29062.0
2021-03-10 14:30:00,325.61,326.04,325.46,325.83,26797.0,309.6799,310.0888,309.5372,309.8891,26797.0
2021-03-10 14:35:00,325.85,326.02,325.65,325.91,23984.0,309.9081,310.0698,309.7179,309.9652,23984.0
2021-03-10 14:40:00,325.88,326.28,325.76,326.11,25436.0,309.9366,310.3171,309.8225,310.1554,25436.0
2021-03-10 14:45:00,326.11,326.9,326.1,326.89,37769.0,310.1554,310.9067,310.1459,310.8972,37769.0
2021-03-10 14:50:00,326.89,326.93,326.47,326.52,23256.0,310.8972,310.9353,310.4978,310.5453,23256.0
2021-03-10 14:55:00,326.55,326.95,326.31,326.83,26045.0,310.5739,310.9543,310.3456,310.8402,26045.0
2021-03-10 15:00:00,326.84,327.39,326.71,326.97,50091.0,310.8497,311.3728,310.726,310.9733,50091.0
2021-03-10 15:05:00,327.01,327.05,326.52,326.64,41764.0,311.0114,311.0494,310.5453,310.6595,41764.0
2021-03-10 15:10:00,326.56,326.64,326.25,326.38,26748.0,310.5834,310.6595,310.2885,310.4122,26748.0
2021-03-10 15:15:00,326.42,326.74,326.34,326.45,32870.0,310.4502,310.7546,310.3741,310.4788,32870.0
2021-03-10 15:20:00,326.41,326.5,326.04,326.25,34907.0,310.4407,310.5263,310.0888,310.2885,34907.0
2021-03-10 15:25:00,326.25,326.25,325.78,325.83,32393.0,310.2885,310.2885,309.8415,309.8891,32393.0
2021-03-10 15:30:00,325.87,326.03,325.48,325.54,33521.0,309.9271,310.0793,309.5562,309.6133,33521.0
2021-03-10 15:35:00,325.58,325.63,325.0,325.18,52330.0,309.6513,309.6989,309.0997,309.2709,52330.0
2021-03-10 15:40:00,325.2,325.69,325.02,325.33,54584.0,309.2899,309.7559,309.1187,309.4136,54584.0
2021-03-10 15:45:00,325.36,325.7,325.27,325.52,43110.0,309.4421,309.7655,309.3565,309.5943,43110.0
2021-03-10 15:50:00,325.54,325.94,324.79,324.85,118046.0,309.6133,309.9937,308.9,308.957,118046.0
2021-03-10 15:55:00,324.79,324.83,323.73,323.82,205419.0,308.9,308.938,307.8918,307.9774,205419.0
2021-03-11 09:30:00,329.91,330.55,327.62,328.37,203637.0,313.7695,314.3782,311.5915,312.3048,203637.0
2021-03-11 09:35:00,328.38,329.2,328.2,328.68,67969.0,312.3143,313.0942,312.1431,312.5997,67969.0
2021-03-11 09:40:00,328.68,328.97,328.08,328.5,58223.0,312.5997,312.8755,312.029,312.4285,58223.0
2021-03-11 09:45:00,328.54,329.66,328.45,329.03,52391.0,312.4665,313.5317,312.3809,312.9325,52391.0
2021-03-11 09:50:00,328.96,329.25,328.35,329.16,59163.0,312.866,313.1418,312.2858,313.0562,59163.0
2021-03-11 09:55:00,329.2,330.0,328.91,329.68,37739.0,313.0942,313.8551,312.8184,313.5507,37739.0
2021-03-11 10:00:00,329.68,330.36,329.37,329.99,57571.0,313.5507,314.1975,313.2559,313.8456,57571.0
2021-03-11 10:05:00,329.92,329.93,328.88,329.21,31966.0,313.779,313.7885,312.7899,313.1037,31966.0
2021-03-11 10:10:00,329.13,329.19,328.44,328.44,55986.0,313.0276,313.0847,312.3714,312.3714,55986.0
2021-03-11 10:15:00,328.38,328.58,327.18,327.41,47260.0,312.3143,312.5046,311.173,311.3918,47260.0
2021-03-11 10:20:00,327.41,327.55,326.72,327.27,51339.0,311.3918,311.5249,310.7356,311.2586,51339.0
2021-03-11 10:25:00,327.45,328.32,327.33,328.25,27070.0,311.4298,312.2573,311.3157,312.1907,27070.0
2021-03-11 10:30:00,328.18,328.58,327.84,327.93,42517.0,312.1241,312.5046,311.8008,311.8864,42517.0
2021-03-11 10:35:00,327.95,328.23,327.77,327.95,19563.0,311.9054,312.1717,311.7342,311.9054,19563.0
2021-03-11 10:40:00,327.98,328.39,327.94,328.31,29980.0,311.9339,312.3238,311.8959,312.2478,29980.0
2021-03-11 10:45:00,328.3,328.83,328.22,328.79,37248.0,312.2383,312.7423,312.1622,312.7043,37248.0
2021-03-11 10:50:00,328.8,329.47,328.8,329.31,25945.0,312.7138,313.351,312.7138,313.1988,25945.0
2021-03-11 10:55:00,329.4,329.6,328.95,329.02,27228.0,313.2844,313.4747,312.8565,312.923,27228.0
2021-03-11 11:00:00,329.05,329.42,328.78,328.9,34933.0,312.9516,313.3035,312.6948,312.8089,34933.0
2021-03-11 11:05:00,328.9,329.3,328.85,329.03,23314.0,312.8089,313.1893,312.7613,312.9325,23314.0
2021-03-11 11:10:00,329.03,329.1,328.6,328.86,13704.0,312.9325,312.9991,312.5236,312.7709,13704.0
2021-03-11 11:15:00,328.87,329.2,328.84,329.11,18470.0,312.7804,313.0942,312.7518,313.0086,18470.0
2021-03-11 11:20:00,329.04,329.43,328.94,329.43,39265.0,312.942,313.313,312.8469,313.313,39265.0
2021-03-11 11:25:00,329.42,329.91,329.37,329.88,18303.0,313.3035,313.7695,313.2559,313.741,18303.0
2021-03-11 11:30:00,329.97,330.25,329.74,330.05,40780.0,313.8265,314.0929,313.6078,313.9026,40780.0
2021-03-11 11:35:00,330.04,330.36,329.96,329.99,22549.0,313.8931,314.1975,313.817,313.8456,22549.0
2021-03-11 11:40:00,330.0,330.27,329.94,330.07,24416.0,313.8551,314.1119,313.798,313.9217,24416.0
2021-03-11 11:45:00,330.12,330.15,329.76,330.07,22421.0,313.9692,313.9977,313.6268,313.9217,22421.0
2021-03-11 11:50:00,330.07,330.14,329.01,329.19,70504.0,313.9217,313.9882,312.9135,313.0847,70504.0
2021-03-11 11:55:00,329.13,330.0,329.05,330.0,43462.0,313.0276,313.8551,312.9516,313.8551,43462.0
2021-03-11 12:00:00,330.09,330.79,329.78,330.6,43721.0,313.9407,314.6064,313.6458,314.4257,43721.0
2021-03-11 12:05:00,330.65,330.7,329.8,329.93,25831.0,314.4733,314.5208,313.6649,313.7885,25831.0
2021-03-11 12:10:00,329.92,330.1,329.27,329.27,39047.0,313.779,313.9502,313.1608,313.1608,39047.0
2021-03-11 12:15:00,329.3,329.8,329.12,329.49,25273.0,313.1893,313.6649,313.0181,313.37,25273.0
2021-03-11 12:20:00,329.49,329.84,329.15,329.73,19732.0,313.37,313.7029,313.0467,313.5983,19732.0
2021-03-11 12:25:00,329.7,329.85,329.48,329.65,24324.0,313.5698,313.7124,313.3605,313.5222,24324.0
2021-03-11 12:30:00,329.7,330.26,329.69,329.79,44804.0,313.5698,314.1024,313.5602,313.6554,44804.0
2021-03-11 12:35:00,329.76,330.26,329.37,330.08,47688.0,313.6268,314.1024,313.2559,313.9312,47688.0
2021-03-11 12:40:00,330.13,330.45,329.92,330.38,28090.0,313.9787,314.2831,313.779,314.2165,28090.0
2021-03-11 12:45:00,330.46,330.72,330.32,330.45,14467.0,314.2926,314.5399,314.1594,314.2831,14467.0
2021-03-11 12:50:00,330.56,330.8,330.02,330.24,34985.0,314.3877,314.6159,313.8741,314.0833,34985.0
2021-03-11 12:55:00,330.29,330.35,329.52,330.0,96878.0,314.1309,314.188,313.3986,313.8551,96878.0
2021-03-11 13:00:00,330.1,330.44,330.1,330.42,12248.0,313.9502,314.2736,313.9502,314.2545,12248.0
2021-03-11 13:05:00,330.34,330.85,330.32,330.51,35490.0,314.1784,314.6635,314.1594,314.3401,35490.0
2021-03-11 13:10:00,330.42,330.78,330.42,330.51,11209.0,314.2545,314.5969,314.2545,314.3401,11209.0
2021-03-11 13:15:00,330.38,330.68,330.35,330.59,13706.0,314.2165,314.5018,314.188,314.4162,13706.0
2021-03-11 13:20:00,330.59,330.76,330.21,330.48,31232.0,314.4162,314.5779,314.0548,314.3116,31232.0
2021-03-11 13:25:00,330.56,331.11,330.47,331.05,29175.0,314.3877,314.9108,314.3021,314.8537,29175.0
2021-03-11 13:30:00,331.05,331.25,330.84,330.84,12125.0,314.8537,315.0439,314.654,314.654,12125.0
2021-03-11 13:35:00,330.91,330.91,329.79,330.02,48815.0,314.7206,314.7206,313.6554,313.8741,48815.0
2021-03-11 13:40:00,330.02,330.21,329.64,329.96,28047.0,313.8741,314.0548,313.5127,313.817,28047.0
2021-03-11 13:45:00,329.99,330.0,329.52,329.72,17456.0,313.8456,313.8551,313.3986,313.5888,17456.0
2021-03-11 13:50:00,329.74,329.92,329.45,329.63,19605.0,313.6078,313.779,313.332,313.5032,19605.0
2021-03-11 13:55:00,329.69,329.77,329.3,329.47,14415.0,313.5602,313.6363,313.1893,313.351,14415.0
2021-03-11 14:00:00,329.7,329.89,329.44,329.68,19499.0,313.5698,313.7505,313.3225,313.5507,19499.0
2021-03-11 14:05:00,329.65,329.76,329.47,329.51,12570.0,313.5222,313.6268,313.351,313.3891,12570.0
2021-03-11 14:10:00,329.42,329.59,329.15,329.44,13167.0,313.3035,313.4651,313.0467,313.3225,13167.0
2021-03-11 14:15:00,329.5,329.5,329.11,329.26,18721.0,313.3795,313.3795,313.0086,313.1513,18721.0
2021-03-11 14:20:00,329.18,329.32,328.99,328.99,29020.0,313.0752,313.2084,312.8945,312.8945,29020.0
2021-03-11 14:25:00,329.04,329.2,328.77,328.88,39577.0,312.942,313.0942,312.6853,312.7899,39577.0
2021-03-11 14:30:00,328.79,329.24,328.78,328.94,30345.0,312.7043,313.1323,312.6948,312.8469,30345.0
2021-03-11 14:35:00,328.94,329.03,328.42,328.56,21562.0,312.8469,312.9325,312.3524,312.4855,21562.0
2021-03-11 14:40:00,328.51,328.81,328.38,328.56,15988.0,312.438,312.7233,312.3143,312.4855,15988.0
2021-03-11 14:45:00,328.65,328.89,328.54,328.65,11685.0,312.5711,312.7994,312.4665,312.5711,11685.0
2021-03-11 14:50:00,328.55,328.73,328.45,328.58,15259.0,312.476,312.6472,312.3809,312.5046,15259.0
2021-03-11 14:55:00,328.52,328.84,328.44,328.68,17349.0,312.4475,312.7518,312.3714,312.5997,17349.0
2021-03-11 15:00:00,328.64,328.66,328.24,328.42,33043.0,312.5616,312.5806,312.1812,312.3524,33043.0
2021-03-11 15:05:00,328.35,328.4,328.07,328.27,15078.0,312.2858,312.3334,312.0195,312.2097,15078.0
2021-03-11 15:10:00,328.25,328.59,328.22,328.59,24259.0,312.1907,312.5141,312.1622,312.5141,24259.0
2021-03-11 15:15:00,328.58,328.8,328.43,328.63,15183.0,312.5046,312.7138,312.3619,312.5521,15183.0
2021-03-11 15:20:00,328.64,329.32,328.59,329.32,47952.0,312.5616,313.2084,312.5141,313.2084,47952.0
2021-03-11 15:25:00,329.3,329.44,328.94,329.27,34616.0,313.1893,313.3225,312.8469,313.1608,34616.0
2021-03-11 15:30:00,329.2,329.2,328.81,328.96,28107.0,313.0942,313.0942,312.7233,312.866,28107.0
2021-03-11 15:35:00,328.97,329.43,328.8,329.43,22280.0,312.8755,313.313,312.7138,313.313,22280.0
2021-03-11 15:40:00,329.44,329.44,328.91,329.28,32548.0,313.3225,313.3225,312.8184,313.1703,32548.0
2021-03-11 15:45:00,329.33,330.13,329.32,329.37,45898.0,313.2179,313.9787,313.2084,313.2559,45898.0
2021-03-11 15:50:00,329.36,329.46,328.83,329.4,46334.0,313.2464,313.3415,312.7423,313.2844,46334.0
2021-03-11 15:55:00,329.38,329.41,328.62,328.75,119768.0,313.2654,313.2939,312.5426,312.6662,119768.0
2021-03-12 09:30:00,328.1,328.23,326.4,327.05,99707.0,312.048,312.1717,310.4312,311.0494,99707.0
2021-03-12 09:35:00,327.14,327.24,325.75,326.38,36084.0,311.135,311.2301,309.813,310.4122,36084.0
2021-03-12 09:40:00,326.25,328.1,326.07,327.77,40352.0,310.2885,312.048,310.1174,311.7342,40352.0
2021-03-12 09:45:00,327.82,328.15,327.26,327.36,28375.0,311.7817,312.0956,311.2491,311.3442,28375.0
2021-03-12 09:50:00,327.31,327.85,326.8,326.98,25128.0,311.2967,311.8103,310.8116,310.9828,25128.0
2021-03-12 09:55:00,326.84,327.4,326.4,327.32,27193.0,310.8497,311.3823,310.4312,311.3062,27193.0
2021-03-12 10:00:00,327.57,327.97,327.48,327.79,22008.0,311.544,311.9244,311.4584,311.7532,22008.0
2021-03-12 10:05:00,327.8,328.27,327.67,327.97,29851.0,311.7627,312.2097,311.6391,311.9244,29851.0
2021-03-12 10:10:00,327.97,328.19,327.46,327.75,49244.0,311.9244,312.1336,311.4393,311.7152,49244.0
2021-03-12 10:15:00,327.6,327.92,327.07,327.38,27287.0,311.5725,311.8768,311.0684,311.3633,27287.0
2021-03-12 10:20:00,327.38,327.44,326.13,326.16,22853.0,311.3633,311.4203,310.1744,310.203,22853.0
2021-03-12 10:25:00,326.19,326.37,325.6,325.76,27052.0,310.2315,310.4027,309.6703,309.8225,27052.0
2021-03-12 10:30:00,325.81,326.59,325.7,326.4,24595.0,309.8701,310.6119,309.7655,310.4312,24595.0
2021-03-12 10:35:00,326.31,327.11,326.07,327.11,18788.0,310.3456,311.1065,310.1174,311.1065,18788.0
2021-03-12 10:40:00,327.13,327.54,327.06,327.5,34072.0,311.1255,311.5154,311.0589,311.4774,34072.0
2021-03-12 10:45:00,327.5,327.88,327.33,327.54,21379.0,311.4774,311.8388,311.3157,311.5154,21379.0
2021-03-12 10:50:00,327.51,327.66,326.68,326.84,21226.0,311.4869,311.6296,310.6975,310.8497,21226.0
2021-03-12 10:55:00,326.78,327.34,326.76,326.87,15261.0,310.7926,311.3252,310.7736,310.8782,15261.0
2021-03-12 11:00:00,326.8,326.91,325.91,325.91,22739.0,310.8116,310.9163,309.9652,309.9652,22739.0
2021-03-12 11:05:00,326.0,326.5,325.86,326.3,15944.0,310.0508,310.5263,309.9176,310.3361,15944.0
2021-03-12 11:10:00,326.38,326.72,326.37,326.58,9795.0,310.4122,310.7356,310.4027,310.6024,9795.0
2021-03-12 11:15:00,326.51,326.8,326.2,326.25,14105.0,310.5358,310.8116,310.241,310.2885,14105.0
2021-03-12 11:20:00,326.18,326.55,326.0,326.3,9356.0,310.222,310.5739,310.0508,310.3361,9356.0
2021-03-12 11:25:00,326.33,326.84,326.32,326.84,10329.0,310.3646,310.8497,310.3551,310.8497,10329.0
2021-03-12 11:30:00,326.77,326.82,326.44,326.62,13734.0,310.7831,310.8307,310.4693,310.6404,13734.0
2021-03-12 11:35:00,326.5,326.69,326.26,326.54,6501.0,310.5263,310.707,310.2981,310.5644,6501.0
2021-03-12 11:40:00,326.49,326.71,326.41,326.55,11632.0,310.5168,310.726,310.4407,310.5739,11632.0
2021-03-12 11:45:00,326.65,326.73,326.11,326.45,19163.0,310.669,310.7451,310.1554,310.4788,19163.0
2021-03-12 11:50:00,326.47,327.49,326.47,327.47,37210.0,310.4978,311.4679,310.4978,311.4489,37210.0
2021-03-12 11:55:00,327.37,327.4,327.18,327.29,11700.0,311.3538,311.3823,311.173,311.2777,11700.0
2021-03-12 12:00:00,327.39,327.85,327.15,327.8,21130.0,311.3728,311.8103,311.1445,311.7627,21130.0
2021-03-12 12:05:00,327.83,328.43,327.76,328.17,24797.0,311.7912,312.3619,311.7247,312.1146,24797.0
2021-03-12 12:10:00,328.21,329.21,328.17,329.2,35797.0,312.1527,313.1037,312.1146,313.0942,35797.0
2021-03-12 12:15:00,329.22,329.48,328.65,328.73,39740.0,313.1132,313.3605,312.5711,312.6472,39740.0
2021-03-12 12:20:00,328.78,329.29,328.74,329.28,22155.0,312.6948,313.1798,312.6567,313.1703,22155.0
2021-03-12 12:25:00,329.26,329.55,328.88,328.93,24411.0,313.1513,313.4271,312.7899,312.8374,24411.0
2021-03-12 12:30:00,328.99,329.12,328.73,328.97,12771.0,312.8945,313.0181,312.6472,312.8755,12771.0
2021-03-12 12:35:00,329.01,329.1,328.78,328.82,7750.0,312.9135,312.9991,312.6948,312.7328,7750.0
2021-03-12 12:40:00,328.89,329.04,328.82,328.85,11641.0,312.7994,312.942,312.7328,312.7613,11641.0
2021-03-12 12:45:00,328.83,328.98,328.43,328.71,10619.0,312.7423,312.885,312.3619,312.6282,10619.0
2021-03-12 12:50:00,328.73,328.74,328.52,328.55,8806.0,312.6472,312.6567,312.4475,312.476,8806.0
2021-03-12 12:55:00,328.66,328.77,328.17,328.4,8423.0,312.5806,312.6853,312.1146,312.3334,8423.0
2021-03-12 13:00:00,328.46,328.51,328.38,328.46,7606.0,312.3904,312.438,312.3143,312.3904,7606.0
2021-03-12 13:05:00,328.48,329.03,328.41,328.71,16326.0,312.4094,312.9325,312.3429,312.6282,16326.0
2021-03-12 13:10:00,328.71,329.07,328.56,329.04,13912.0,312.6282,312.9706,312.4855,312.942,13912.0
2021-03-12 13:15:00,329.08,329.2,328.91,328.95,14730.0,312.9801,313.0942,312.8184,312.8565,14730.0
2021-03-12 13:20:00,328.99,329.14,328.92,329.03,11733.0,312.8945,313.0372,312.8279,312.9325,11733.0
2021-03-12 13:25:00,329.0,329.43,328.95,329.43,13335.0,312.904,313.313,312.8565,313.313,13335.0
2021-03-12 13:30:00,329.43,329.64,329.2,329.27,20545.0,313.313,313.5127,313.0942,313.1608,20545.0
2021-03-12 13:35:00,329.32,329.8,329.26,329.65,16483.0,313.2084,313.6649,313.1513,313.5222,16483.0
2021-03-12 13:40:00,329.72,329.89,329.6,329.75,15710.0,313.5888,313.7505,313.4747,313.6173,15710.0
2021-03-12 13:45:00,329.71,329.78,329.33,329.33,15929.0,313.5793,313.6458,313.2179,313.2179,15929.0
2021-03-12 13:50:00,329.39,329.58,329.36,329.43,15712.0,313.2749,313.4556,313.2464,313.313,15712.0
2021-03-12 13:55:00,329.45,329.58,329.4,329.49,11864.0,313.332,313.4556,313.2844,313.37,11864.0
2021-03-12 14:00:00,329.5,329.58,329.2,329.3,12925.0,313.3795,313.4556,313.0942,313.1893,12925.0
2021-03-12 14:05:00,329.35,329.87,329.29,329.75,10691.0,313.2369,313.7314,313.1798,313.6173,10691.0
2021-03-12 14:10:00,329.71,330.05,329.61,330.04,13236.0,313.5793,313.9026,313.4842,313.8931,13236.0
2021-03-12 14:15:00,330.0,330.61,329.98,330.61,12715.0,313.8551,314.4352,313.8361,314.4352,12715.0
2021-03-12 14:20:00,330.57,330.66,330.4,330.66,12388.0,314.3972,314.4828,314.2355,314.4828,12388.0
2021-03-12 14:25:00,330.59,330.78,330.48,330.65,20039.0,314.4162,314.5969,314.3116,314.4733,20039.0
2021-03-12 14:30:00,330.65,330.7,330.04,330.13,14371.0,314.4733,314.5208,313.8931,313.9787,14371.0
2021-03-12 14:35:00,330.13,330.25,329.83,330.06,13523.0,313.9787,314.0929,313.6934,313.9121,13523.0
2021-03-12 14:40:00,330.0,330.4,330.0,330.34,11860.0,313.8551,314.2355,313.8551,314.1784,11860.0
2021-03-12 14:45:00,330.39,330.42,330.24,330.3,17550.0,314.226,314.2545,314.0833,314.1404,17550.0
2021-03-12 14:50:00,330.37,330.59,330.27,330.56,12796.0,314.207,314.4162,314.1119,314.3877,12796.0
2021-03-12 14:55:00,330.55,330.55,330.18,330.33,11622.0,314.3782,314.3782,314.0263,314.1689,11622.0
2021-03-12 15:00:00,330.32,330.36,329.95,330.02,16884.0,314.1594,314.1975,313.8075,313.8741,16884.0
2021-03-12 15:05:00,330.03,330.18,330.01,330.07,14649.0,313.8836,314.0263,313.8646,313.9217,14649.0
2021-03-12 15:10:00,330.0,330.03,329.58,329.91,16248.0,313.8551,313.8836,313.4556,313.7695,16248.0
2021-03-12 15:15:00,330.0,330.4,329.86,330.18,23152.0,313.8551,314.2355,313.7219,314.0263,23152.0
2021-03-12 15:20:00,330.18,330.8,330.16,330.79,28411.0,314.0263,314.6159,314.0073,314.6064,28411.0
2021-03-12 15:25:00,330.78,331.3,330.77,331.25,29011.0,314.5969,315.0915,314.5874,315.0439,29011.0
2021-03-12 15:30:00,331.25,331.45,331.11,331.19,19562.0,315.0439,315.2341,314.9108,314.9869,19562.0
2021-03-12 15:35:00,331.16,331.55,331.12,331.27,30386.0,314.9583,315.3292,314.9203,315.0629,30386.0
2021-03-12 15:40:00,331.3,331.4,331.14,331.37,23831.0,315.0915,315.1866,314.9393,315.1581,23831.0
2021-03-12 15:45:00,331.37,331.44,331.06,331.29,42040.0,315.1581,315.2246,314.8632,315.082,42040.0
2021-03-12 15:50:00,331.27,331.52,330.94,331.2,63400.0,315.0629,315.3007,314.7491,314.9964,63400.0
2021-03-12 15:55:00,331.18,331.63,331.03,331.05,100391.0,314.9774,315.4053,314.8347,314.8537,100391.0
2021-03-15 09:30:00,333.79,333.79,331.35,331.52,74415.0,317.4597,317.4597,315.139,315.3007,74415.0
2021-03-15 09:35:00,331.79,331.79,330.62,331.03,39201.0,315.5575,315.5575,314.4447,314.8347,39201.0
2021-03-15 09:40:00,331.16,332.24,331.15,332.0,37417.0,314.9583,315.9855,314.9488,315.7572,37417.0
2021-03-15 09:45:00,331.95,332.19,331.69,331.93,17706.0,315.7097,315.9379,315.4624,315.6907,17706.0
2021-03-15 09:50:00,331.92,332.65,331.77,332.31,46691.0,315.6811,316.3754,315.5385,316.0521,46691.0
2021-03-15 09:55:00,332.21,332.21,331.31,331.54,37979.0,315.957,315.957,315.101,315.3197,37979.0
2021-03-15 10:00:00,331.35,331.44,330.8,331.34,30389.0,315.139,315.2246,314.6159,315.1295,30389.0
2021-03-15 10:05:00,331.39,331.5,330.99,331.39,23622.0,315.1771,315.2817,314.7966,315.1771,23622.0
2021-03-15 10:10:00,331.46,331.64,331.02,331.03,19169.0,315.2437,315.4148,314.8252,314.8347,19169.0
2021-03-15 10:15:00,331.07,331.14,330.12,330.25,22640.0,314.8727,314.9393,313.9692,314.0929,22640.0
2021-03-15 10:20:00,330.28,330.28,328.75,328.86,44255.0,314.1214,314.1214,312.6662,312.7709,44255.0
2021-03-15 10:25:00,328.86,329.66,328.76,329.37,20691.0,312.7709,313.5317,312.6757,313.2559,20691.0
2021-03-15 10:30:00,329.43,329.44,328.55,329.05,18488.0,313.313,313.3225,312.476,312.9516,18488.0
2021-03-15 10:35:00,329.05,329.05,328.36,328.56,21939.0,312.9516,312.9516,312.2953,312.4855,21939.0
2021-03-15 10:40:00,328.54,328.71,327.99,328.57,23024.0,312.4665,312.6282,311.9434,312.495,23024.0
2021-03-15 10:45:00,328.49,328.79,328.35,328.69,35676.0,312.419,312.7043,312.2858,312.6092,35676.0
2021-03-15 10:50:00,328.57,329.19,328.57,328.97,20324.0,312.495,313.0847,312.495,312.8755,20324.0
2021-03-15 10:55:00,328.98,329.67,328.73,329.31,30712.0,312.885,313.5412,312.6472,313.1988,30712.0
2021-03-15 11:00:00,329.37,329.64,329.3,329.34,34270.0,313.2559,313.5127,313.1893,313.2274,34270.0
2021-03-15 11:05:00,329.47,330.45,329.44,330.45,45063.0,313.351,314.2831,313.3225,314.2831,45063.0
2021-03-15 11:10:00,330.38,330.44,329.88,329.88,26672.0,314.2165,314.2736,313.741,313.741,26672.0
2021-03-15 11:15:00,330.0,330.04,329.73,329.98,16626.0,313.8551,313.8931,313.5983,313.8361,16626.0
2021-03-15 11:20:00,329.98,330.05,329.09,329.1,19528.0,313.8361,313.9026,312.9896,312.9991,19528.0
2021-03-15 11:25:00,329.22,329.22,328.5,328.84,15857.0,313.1132,313.1132,312.4285,312.7518,15857.0
2021-03-15 11:30:00,328.8,329.45,328.71,329.0,34900.0,312.7138,313.332,312.6282,312.904,34900.0
2021-03-15 11:35:00,329.11,329.11,328.26,328.4,11655.0,313.0086,313.0086,312.2002,312.3334,11655.0
2021-03-15 11:40:00,328.4,328.66,328.12,328.2,15954.0,312.3334,312.5806,312.0671,312.1431,15954.0
2021-03-15 11:45:00,328.24,328.6,328.12,328.58,9315.0,312.1812,312.5236,312.0671,312.5046,9315.0
2021-03-15 11:50:00,328.59,329.16,328.58,329.11,11692.0,312.5141,313.0562,312.5046,313.0086,11692.0
2021-03-15 11:55:00,329.16,329.83,328.9,329.57,14263.0,313.0562,313.6934,312.8089,313.4461,14263.0
2021-03-15 12:00:00,329.46,329.46,328.99,329.16,13885.0,313.3415,313.3415,312.8945,313.0562,13885.0
2021-03-15 12:05:00,329.25,329.77,329.17,329.68,16260.0,313.1418,313.6363,313.0657,313.5507,16260.0
2021-03-15 12:10:00,329.56,329.77,328.83,328.97,58489.0,313.4366,313.6363,312.7423,312.8755,58489.0
2021-03-15 12:15:00,328.9,329.35,328.82,329.1,15664.0,312.8089,313.2369,312.7328,312.9991,15664.0
2021-03-15 12:20:00,329.24,329.6,329.18,329.6,19446.0,313.1323,313.4747,313.0752,313.4747,19446.0
2021-03-15 12:25:00,329.61,329.92,328.94,329.0,78643.0,313.4842,313.779,312.8469,312.904,78643.0
2021-03-15 12:30:00,328.98,329.0,328.24,328.32,120504.0,312.885,312.904,312.1812,312.2573,120504.0
2021-03-15 12:35:00,328.38,328.48,328.2,328.25,43470.0,312.3143,312.4094,312.1431,312.1907,43470.0
2021-03-15 12:40:00,328.25,328.25,328.06,328.23,48287.0,312.1907,312.1907,312.01,312.1717,48287.0
2021-03-15 12:45:00,328.23,328.25,327.71,327.99,30665.0,312.1717,312.1907,311.6771,311.9434,30665.0
2021-03-15 12:50:00,328.0,328.26,327.97,327.97,15513.0,311.9529,312.2002,311.9244,311.9244,15513.0
2021-03-15 12:55:00,327.98,328.0,327.6,327.99,28777.0,311.9339,311.9529,311.5725,311.9434,28777.0
2021-03-15 13:00:00,327.99,328.1,327.91,328.1,47056.0,311.9434,312.048,311.8673,312.048,47056.0
2021-03-15 13:05:00,328.03,328.13,327.8,327.97,9078.0,311.9815,312.0766,311.7627,311.9244,9078.0
2021-03-15 13:10:00,327.98,328.19,327.67,328.1,17610.0,311.9339,312.1336,311.6391,312.048,17610.0
2021-03-15 13:15:00,328.05,328.21,327.9,328.15,18739.0,312.0005,312.1527,311.8578,312.0956,18739.0
2021-03-15 13:20:00,328.19,328.2,328.1,328.15,24185.0,312.1336,312.1431,312.048,312.0956,24185.0
2021-03-15 13:25:00,328.16,328.5,328.14,328.41,27551.0,312.1051,312.4285,312.0861,312.3429,27551.0
2021-03-15 13:30:00,328.4,328.4,327.32,327.87,19032.0,312.3334,312.3334,311.3062,311.8293,19032.0
2021-03-15 13:35:00,327.8,328.06,327.78,328.0,13335.0,311.7627,312.01,311.7437,311.9529,13335.0
2021-03-15 13:40:00,328.05,328.28,327.97,327.97,10190.0,312.0005,312.2192,311.9244,311.9244,10190.0
2021-03-15 13:45:00,328.06,328.24,327.98,328.12,10590.0,312.01,312.1812,311.9339,312.0671,10590.0
2021-03-15 13:50:00,328.23,328.5,328.04,328.47,20270.0,312.1717,312.4285,311.991,312.3999,20270.0
2021-03-15 13:55:00,328.45,328.49,328.03,328.25,13617.0,312.3809,312.419,311.9815,312.1907,13617.0
2021-03-15 14:00:00,328.17,328.25,328.04,328.23,18554.0,312.1146,312.1907,311.991,312.1717,18554.0
2021-03-15 14:05:00,328.23,328.36,328.13,328.36,11366.0,312.1717,312.2953,312.0766,312.2953,11366.0
2021-03-15 14:10:00,328.3,328.3,328.0,328.08,15954.0,312.2383,312.2383,311.9529,312.029,15954.0
2021-03-15 14:15:00,328.12,328.32,328.12,328.19,7148.0,312.0671,312.2573,312.0671,312.1336,7148.0
2021-03-15 14:20:00,328.11,328.46,328.08,328.36,17244.0,312.0575,312.3904,312.029,312.2953,17244.0
2021-03-15 14:25:00,328.37,328.68,328.2,328.49,23981.0,312.3048,312.5997,312.1431,312.419,23981.0
2021-03-15 14:30:00,328.54,328.83,328.52,328.71,11193.0,312.4665,312.7423,312.4475,312.6282,11193.0
2021-03-15 14:35:00,328.7,328.82,328.39,328.62,14623.0,312.6187,312.7328,312.3238,312.5426,14623.0
2021-03-15 14:40:00,328.69,328.7,328.49,328.56,4398.0,312.6092,312.6187,312.419,312.4855,4398.0
2021-03-15 14:45:00,328.5,328.82,328.41,328.79,11972.0,312.4285,312.7328,312.3429,312.7043,11972.0
2021-03-15 14:50:00,328.8,328.85,328.65,328.65,10311.0,312.7138,312.7613,312.5711,312.5711,10311.0
2021-03-15 14:55:00,328.66,328.82,328.6,328.78,9961.0,312.5806,312.7328,312.5236,312.6948,9961.0
2021-03-15 15:00:00,328.83,329.06,328.79,328.84,15544.0,312.7423,312.9611,312.7043,312.7518,15544.0
2021-03-15 15:05:00,328.85,328.95,328.72,328.95,6271.0,312.7613,312.8565,312.6377,312.8565,6271.0
2021-03-15 15:10:00,328.97,329.01,328.66,328.84,8189.0,312.8755,312.9135,312.5806,312.7518,8189.0
2021-03-15 15:15:00,328.85,329.0,328.77,329.0,11322.0,312.7613,312.904,312.6853,312.904,11322.0
2021-03-15 15:20:00,329.03,329.09,328.77,328.89,9752.0,312.9325,312.9896,312.6853,312.7994,9752.0
2021-03-15 15:25:00,328.86,329.01,328.61,328.73,21811.0,312.7709,312.9135,312.5331,312.6472,21811.0
2021-03-15 15:30:00,328.73,328.86,328.69,328.85,20936.0,312.6472,312.7709,312.6092,312.7613,20936.0
2021-03-15 15:35:00,328.85,329.39,328.76,329.18,15546.0,312.7613,313.2749,312.6757,313.0752,15546.0
2021-03-15 15:40:00,329.19,329.22,328.79,329.05,15668.0,313.0847,313.1132,312.7043,312.9516,15668.0
2021-03-15 15:45:00,329.05,329.43,329.02,329.36,23587.0,312.9516,313.313,312.923,313.2464,23587.0
2021-03-15 15:50:00,329.32,329.79,329.05,329.77,43926.0,313.2084,313.6554,312.9516,313.6363,43926.0
2021-03-15 15:55:00,329.8,330.64,329.75,330.51,90695.0,313.6649,314.4638,313.6173,314.3401,90695.0
2021-03-16 09:30:00,329.22,330.03,328.7,328.75,117333.0,313.1132,313.8836,312.6187,312.6662,117333.0
2021-03-16 09:35:00,328.9,329.01,327.53,327.69,68910.0,312.8089,312.9135,311.5059,311.6581,68910.0
2021-03-16 09:40:00,327.72,329.67,327.62,329.15,32432.0,311.6866,313.5412,311.5915,313.0467,32432.0
2021-03-16 09:45:00,329.1,329.8,328.64,328.8,44134.0,312.9991,313.6649,312.5616,312.7138,44134.0
2021-03-16 09:50:00,328.84,329.19,327.69,328.3,46930.0,312.7518,313.0847,311.6581,312.2383,46930.0
2021-03-16 09:55:00,328.32,328.52,327.55,327.72,38833.0,312.2573,312.4475,311.5249,311.6866,38833.0
2021-03-16 10:00:00,327.73,328.99,327.61,328.57,30877.0,311.6961,312.8945,311.582,312.495,30877.0
2021-03-16 10:05:00,328.62,328.99,328.31,328.37,39165.0,312.5426,312.8945,312.2478,312.3048,39165.0
2021-03-16 10:10:00,328.44,329.03,328.13,328.93,20511.0,312.3714,312.9325,312.0766,312.8374,20511.0
2021-03-16 10:15:00,328.97,328.99,328.59,328.81,43896.0,312.8755,312.8945,312.5141,312.7233,43896.0
2021-03-16 10:20:00,328.88,329.48,328.72,329.11,27151.0,312.7899,313.3605,312.6377,313.0086,27151.0
2021-03-16 10:25:00,329.11,329.12,328.68,328.74,19916.0,313.0086,313.0181,312.5997,312.6567,19916.0
2021-03-16 10:30:00,328.82,329.21,328.73,329.07,14600.0,312.7328,313.1037,312.6472,312.9706,14600.0
2021-03-16 10:35:00,329.07,329.13,328.49,328.58,20639.0,312.9706,313.0276,312.419,312.5046,20639.0
2021-03-16 10:40:00,328.45,328.74,328.32,328.73,18093.0,312.3809,312.6567,312.2573,312.6472,18093.0
2021-03-16 10:45:00,328.66,328.79,328.33,328.43,18058.0,312.5806,312.7043,312.2668,312.3619,18058.0
2021-03-16 10:50:00,328.42,328.66,328.04,328.37,21723.0,312.3524,312.5806,311.991,312.3048,21723.0
2021-03-16 10:55:00,328.22,328.59,328.18,328.31,16440.0,312.1622,312.5141,312.1241,312.2478,16440.0
2021-03-16 11:00:00,328.23,328.83,328.12,328.79,16771.0,312.1717,312.7423,312.0671,312.7043,16771.0
2021-03-16 11:05:00,328.78,328.99,328.52,328.57,18170.0,312.6948,312.8945,312.4475,312.495,18170.0
2021-03-16 11:10:00,328.56,328.66,328.4,328.45,10672.0,312.4855,312.5806,312.3334,312.3809,10672.0
2021-03-16 11:15:00,328.44,329.0,328.44,328.95,18232.0,312.3714,312.904,312.3714,312.8565,18232.0
2021-03-16 11:20:00,328.91,328.97,328.74,328.88,19796.0,312.8184,312.8755,312.6567,312.7899,19796.0
2021-03-16 11:25:00,328.88,329.25,328.8,328.81,16430.0,312.7899,313.1418,312.7138,312.7233,16430.0
2021-03-16 11:30:00,328.85,328.97,328.6,328.75,19562.0,312.7613,312.8755,312.5236,312.6662,19562.0
2021-03-16 11:35:00,328.71,328.76,328.23,328.39,42109.0,312.6282,312.6757,312.1717,312.3238,42109.0
2021-03-16 11:40:00,328.38,328.55,328.05,328.1,37042.0,312.3143,312.476,312.0005,312.048,37042.0
2021-03-16 11:45:00,328.1,328.2,328.01,328.11,20882.0,312.048,312.1431,311.9624,312.0575,20882.0
2021-03-16 11:50:00,328.11,328.21,328.03,328.2,12283.0,312.0575,312.1527,311.9815,312.1431,12283.0
2021-03-16 11:55:00,328.2,328.2,327.84,327.98,31070.0,312.1431,312.1431,311.8008,311.9339,31070.0
2021-03-16 12:00:00,328.07,328.19,327.89,328.01,19741.0,312.0195,312.1336,311.8483,311.9624,19741.0
2021-03-16 12:05:00,328.03,328.06,327.54,327.57,36167.0,311.9815,312.01,311.5154,311.544,36167.0
2021-03-16 12:10:00,327.57,327.9,327.54,327.9,14829.0,311.544,311.8578,311.5154,311.8578,14829.0
2021-03-16 12:15:00,327.9,327.9,327.79,327.85,16108.0,311.8578,311.8578,311.7532,311.8103,16108.0
2021-03-16 12:20:00,327.84,328.11,327.81,328.11,23304.0,311.8008,312.0575,311.7722,312.0575,23304.0
2021-03-16 12:25:00,328.11,328.19,328.04,328.08,17651.0,312.0575,312.1336,311.991,312.029,17651.0
2021-03-16 12:30:00,328.07,328.19,327.9,328.14,14571.0,312.0195,312.1336,311.8578,312.0861,14571.0
2021-03-16 12:35:00,328.13,328.31,328.11,328.19,7335.0,312.0766,312.2478,312.0575,312.1336,7335.0
2021-03-16 12:40:00,328.17,328.32,328.06,328.29,13656.0,312.1146,312.2573,312.01,312.2287,13656.0
2021-03-16 12:45:00,328.28,328.32,328.06,328.13,7871.0,312.2192,312.2573,312.01,312.0766,7871.0
2021-03-16 12:50:00,328.12,328.3,328.01,328.09,12397.0,312.0671,312.2383,311.9624,312.0385,12397.0
2021-03-16 12:55:00,328.11,328.4,328.11,328.31,12040.0,312.0575,312.3334,312.0575,312.2478,12040.0
2021-03-16 13:00:00,328.31,328.53,328.19,328.49,14389.0,312.2478,312.457,312.1336,312.419,14389.0
2021-03-16 13:05:00,328.45,328.45,328.23,328.35,12430.0,312.3809,312.3809,312.1717,312.2858,12430.0
2021-03-16 13:10:00,328.33,328.4,328.15,328.23,7441.0,312.2668,312.3334,312.0956,312.1717,7441.0
2021-03-16 13:15:00,328.22,328.48,328.16,328.43,9568.0,312.1622,312.4094,312.1051,312.3619,9568.0
2021-03-16 13:20:00,328.41,328.67,328.41,328.56,12302.0,312.3429,312.5902,312.3429,312.4855,12302.0
2021-03-16 13:25:00,328.56,328.69,328.37,328.37,15503.0,312.4855,312.6092,312.3048,312.3048,15503.0
2021-03-16 13:30:00,328.36,328.38,328.03,328.1,11289.0,312.2953,312.3143,311.9815,312.048,11289.0
2021-03-16 13:35:00,328.08,328.11,327.95,327.95,17815.0,312.029,312.0575,311.9054,311.9054,17815.0
2021-03-16 13:40:00,327.95,327.95,327.48,327.78,32014.0,311.9054,311.9054,311.4584,311.7437,32014.0
2021-03-16 13:45:00,327.86,327.89,327.65,327.75,12881.0,311.8198,311.8483,311.6201,311.7152,12881.0
2021-03-16 13:50:00,327.74,328.03,327.74,327.87,17479.0,311.7057,311.9815,311.7057,311.8293,17479.0
2021-03-16 13:55:00,327.88,328.03,327.77,327.87,12332.0,311.8388,311.9815,311.7342,311.8293,12332.0
2021-03-16 14:00:00,327.81,327.98,327.7,327.93,6608.0,311.7722,311.9339,311.6676,311.8864,6608.0
2021-03-16 14:05:00,327.85,328.0,327.42,327.99,24730.0,311.8103,311.9529,311.4013,311.9434,24730.0
2021-03-16 14:10:00,328.0,328.0,327.87,327.97,10440.0,311.9529,311.9529,311.8293,311.9244,10440.0
2021-03-16 14:15:00,327.92,328.32,327.86,328.12,15574.0,311.8768,312.2573,311.8198,312.0671,15574.0
2021-03-16 14:20:00,328.13,328.18,327.77,327.89,13392.0,312.0766,312.1241,311.7342,311.8483,13392.0
2021-03-16 14:25:00,327.86,327.86,327.32,327.38,17685.0,311.8198,311.8198,311.3062,311.3633,17685.0
2021-03-16 14:30:00,327.36,327.42,327.14,327.14,19526.0,311.3442,311.4013,311.135,311.135,19526.0
2021-03-16 14:35:00,327.21,327.28,327.08,327.25,32185.0,311.2016,311.2682,311.0779,311.2396,32185.0
2021-03-16 14:40:00,327.25,327.34,326.94,327.09,26886.0,311.2396,311.3252,310.9448,311.0875,26886.0
2021-03-16 14:45:00,327.11,327.39,327.04,327.27,16775.0,311.1065,311.3728,311.0399,311.2586,16775.0
2021-03-16 14:50:00,327.32,327.55,327.32,327.49,10781.0,311.3062,311.5249,311.3062,311.4679,10781.0
2021-03-16 14:55:00,327.5,327.77,327.44,327.77,14654.0,311.4774,311.7342,311.4203,311.7342,14654.0
2021-03-16 15:00:00,327.71,327.93,327.63,327.8,13689.0,311.6771,311.8864,311.601,311.7627,13689.0
2021-03-16 15:05:00,327.8,327.8,327.38,327.47,8463.0,311.7627,311.7627,311.3633,311.4489,8463.0
2021-03-16 15:10:00,327.44,327.47,327.29,327.33,14024.0,311.4203,311.4489,311.2777,311.3157,14024.0
2021-03-16 15:15:00,327.38,327.43,327.02,327.03,15567.0,311.3633,311.4108,311.0209,311.0304,15567.0
2021-03-16 15:20:00,327.02,327.38,327.02,327.19,23452.0,311.0209,311.3633,311.0209,311.1826,23452.0
2021-03-16 15:25:00,327.19,327.19,326.74,327.04,31631.0,311.1826,311.1826,310.7546,311.0399,31631.0
2021-03-16 15:30:00,327.06,327.48,326.92,327.33,21259.0,311.0589,311.4584,310.9258,311.3157,21259.0
2021-03-16 15:35:00,327.28,327.55,327.19,327.3,20443.0,311.2682,311.5249,311.1826,311.2872,20443.0
2021-03-16 15:40:00,327.27,327.44,327.12,327.22,32254.0,311.2586,311.4203,311.116,311.2111,32254.0
2021-03-16 15:45:00,327.24,327.28,326.64,326.71,47483.0,311.2301,311.2682,310.6595,310.726,47483.0
2021-03-16 15:50:00,326.71,327.11,326.67,327.0,64369.0,310.726,311.1065,310.688,311.0019,64369.0
2021-03-16 15:55:00,327.02,327.46,326.99,327.41,76985.0,311.0209,311.4393,310.9923,311.3918,76985.0
2021-03-17 09:30:00,326.0,326.45,324.29,324.37,96786.0,310.0508,310.4788,308.4244,308.5005,96786.0
2021-03-17 09:35:00,324.3,325.16,324.12,324.96,22687.0,308.4339,309.2519,308.2628,309.0617,22687.0
2021-03-17 09:40:00,324.94,325.34,324.85,325.34,12961.0,309.0426,309.4231,308.957,309.4231,12961.0
2021-03-17 09:45:00,325.22,325.91,324.93,325.91,21393.0,309.3089,309.9652,309.0331,309.9652,21393.0
2021-03-17 09:50:00,325.78,326.05,325.48,325.48,15434.0,309.8415,310.0983,309.5562,309.5562,15434.0
2021-03-17 09:55:00,325.48,325.94,325.36,325.93,11956.0,309.5562,309.9937,309.4421,309.9842,11956.0
2021-03-17 10:00:00,325.95,326.21,325.74,325.94,15775.0,310.0032,310.2505,309.8035,309.9937,15775.0
2021-03-17 10:05:00,325.9,325.9,325.25,325.26,64358.0,309.9557,309.9557,309.3375,309.347,64358.0
2021-03-17 10:10:00,325.25,325.32,324.86,325.32,19637.0,309.3375,309.404,308.9666,309.404,19637.0
2021-03-17 10:15:00,325.57,326.21,325.35,326.21,9812.0,309.6418,310.2505,309.4326,310.2505,9812.0
2021-03-17 10:20:00,326.18,326.48,325.87,326.37,28072.0,310.222,310.5073,309.9271,310.4027,28072.0
2021-03-17 10:25:00,326.33,326.86,326.26,326.7,12499.0,310.3646,310.8687,310.2981,310.7165,12499.0
2021-03-17 10:30:00,326.72,327.15,326.16,327.15,15113.0,310.7356,311.1445,310.203,311.1445,15113.0
2021-03-17 10:35:00,327.15,327.56,326.83,327.18,14273.0,311.1445,311.5345,310.8402,311.173,14273.0
2021-03-17 10:40:00,327.12,327.29,326.64,326.71,12487.0,311.116,311.2777,310.6595,310.726,12487.0
2021-03-17 10:45:00,326.63,326.99,326.6,326.86,8829.0,310.65,310.9923,310.6214,310.8687,8829.0
2021-03-17 10:50:00,326.92,327.43,326.78,327.17,16223.0,310.9258,311.4108,310.7926,311.1635,16223.0
2021-03-17 10:55:00,327.14,327.49,327.14,327.28,17482.0,311.135,311.4679,311.135,311.2682,17482.0
2021-03-17 11:00:00,327.22,327.59,327.14,327.33,16070.0,311.2111,311.563,311.135,311.3157,16070.0
2021-03-17 11:05:00,327.29,327.62,326.97,327.09,16444.0,311.2777,311.5915,310.9733,311.0875,16444.0
2021-03-17 11:10:00,327.1,327.4,327.1,327.33,7982.0,311.097,311.3823,311.097,311.3157,7982.0
2021-03-17 11:15:00,327.26,327.7,327.15,327.69,13066.0,311.2491,311.6676,311.1445,311.6581,13066.0
2021-03-17 11:20:00,327.69,327.99,327.43,327.44,22996.0,311.6581,311.9434,311.4108,311.4203,22996.0
2021-03-17 11:25:00,327.3,327.61,327.18,327.61,18981.0,311.2872,311.582,311.173,311.582,18981.0
2021-03-17 11:30:00,327.57,327.65,327.22,327.36,10032.0,311.544,311.6201,311.2111,311.3442,10032.0
2021-03-17 11:35:00,327.3,327.57,327.03,327.08,11576.0,311.2872,311.544,311.0304,311.0779,11576.0
2021-03-17 11:40:00,327.16,327.19,326.66,327.13,10028.0,311.154,311.1826,310.6785,311.1255,10028.0
2021-03-17 11:45:00,327.1,327.24,326.84,327.13,9489.0,311.097,311.2301,310.8497,311.1255,9489.0
2021-03-17 11:50:00,327.13,327.82,327.13,327.73,9805.0,311.1255,311.7817,311.1255,311.6961,9805.0
2021-03-17 11:55:00,327.79,327.8,327.43,327.63,9139.0,311.7532,311.7627,311.4108,311.601,9139.0
2021-03-17 12:00:00,327.65,327.68,326.78,326.87,9852.0,311.6201,311.6486,310.7926,310.8782,9852.0
2021-03-17 12:05:00,327.08,327.2,326.87,327.05,7323.0,311.0779,311.1921,310.8782,311.0494,7323.0
2021-03-17 12:10:00,327.12,327.62,327.12,327.53,10892.0,311.116,311.5915,311.116,311.5059,10892.0
2021-03-17 12:15:00,327.64,327.92,327.64,327.65,7366.0,311.6105,311.8768,311.6105,311.6201,7366.0
2021-03-17 12:20:00,327.66,328.04,327.66,327.88,12016.0,311.6296,311.991,311.6296,311.8388,12016.0
2021-03-17 12:25:00,327.85,328.08,327.81,327.81,7385.0,311.8103,312.029,311.7722,311.7722,7385.0
2021-03-17 12:30:00,327.76,327.82,327.34,327.73,8740.0,311.7247,311.7817,311.3252,311.6961,8740.0
2021-03-17 12:35:00,327.77,327.78,327.25,327.41,9273.0,311.7342,311.7437,311.2396,311.3918,9273.0
2021-03-17 12:40:00,327.46,327.65,327.3,327.49,12482.0,311.4393,311.6201,311.2872,311.4679,12482.0
2021-03-17 12:45:00,327.5,327.79,327.43,327.65,10835.0,311.4774,311.7532,311.4108,311.6201,10835.0
2021-03-17 12:50:00,327.69,327.89,327.69,327.78,13069.0,311.6581,311.8483,311.6581,311.7437,13069.0
2021-03-17 12:55:00,327.82,328.3,327.76,328.05,19893.0,311.7817,312.2383,311.7247,312.0005,19893.0
2021-03-17 13:00:00,328.05,328.41,327.89,328.37,16083.0,312.0005,312.3429,311.8483,312.3048,16083.0
2021-03-17 13:05:00,328.5,329.06,328.39,328.93,29366.0,312.4285,312.9611,312.3238,312.8374,29366.0
2021-03-17 13:10:00,329.0,329.11,328.86,329.1,12748.0,312.904,313.0086,312.7709,312.9991,12748.0
2021-03-17 13:15:00,329.08,329.25,328.84,329.2,13516.0,312.9801,313.1418,312.7518,313.0942,13516.0
2021-03-17 13:20:00,329.17,329.32,328.84,329.0,18867.0,313.0657,313.2084,312.7518,312.904,18867.0
2021-03-17 13:25:00,329.17,329.24,328.68,328.94,10453.0,313.0657,313.1323,312.5997,312.8469,10453.0
2021-03-17 13:30:00,328.97,329.0,328.6,328.74,12535.0,312.8755,312.904,312.5236,312.6567,12535.0
2021-03-17 13:35:00,328.78,328.94,328.63,328.88,11057.0,312.6948,312.8469,312.5521,312.7899,11057.0
2021-03-17 13:40:00,328.92,328.94,328.55,328.67,11147.0,312.8279,312.8469,312.476,312.5902,11147.0
2021-03-17 13:45:00,328.65,328.65,328.28,328.4,10679.0,312.5711,312.5711,312.2192,312.3334,10679.0
2021-03-17 13:50:00,328.31,328.44,327.73,327.81,13745.0,312.2478,312.3714,311.6961,311.7722,13745.0
2021-03-17 13:55:00,327.75,328.26,327.75,328.26,12463.0,311.7152,312.2002,311.7152,312.2002,12463.0
2021-03-17 14:00:00,328.26,330.5,328.26,328.37,39530.0,312.2002,314.3306,312.2002,312.3048,39530.0
2021-03-17 14:05:00,328.55,328.94,328.41,328.42,14517.0,312.476,312.8469,312.3429,312.3524,14517.0
2021-03-17 14:10:00,328.31,329.16,328.25,328.56,19502.0,312.2478,313.0562,312.1907,312.4855,19502.0
2021-03-17 14:15:00,328.58,328.69,328.19,328.33,17743.0,312.5046,312.6092,312.1336,312.2668,17743.0
2021-03-17 14:20:00,328.38,328.5,327.97,328.26,19699.0,312.3143,312.4285,311.9244,312.2002,19699.0
2021-03-17 14:25:00,328.31,328.57,328.07,328.11,30541.0,312.2478,312.495,312.0195,312.0575,30541.0
2021-03-17 14:30:00,328.14,328.26,327.46,327.46,25276.0,312.0861,312.2002,311.4393,311.4393,25276.0
2021-03-17 14:35:00,327.46,328.04,327.44,328.01,17883.0,311.4393,311.991,311.4203,311.9624,17883.0
2021-03-17 14:40:00,328.02,329.1,327.99,329.1,31365.0,311.972,312.9991,311.9434,312.9991,31365.0
2021-03-17 14:45:00,329.07,329.18,328.31,328.36,20394.0,312.9706,313.0752,312.2478,312.2953,20394.0
2021-03-17 14:50:00,328.43,328.46,327.94,328.37,16359.0,312.3619,312.3904,311.8959,312.3048,16359.0
2021-03-17 14:55:00,328.44,328.97,328.32,328.97,22409.0,312.3714,312.8755,312.2573,312.8755,22409.0
2021-03-17 15:00:00,329.1,329.36,328.74,329.25,19509.0,312.9991,313.2464,312.6567,313.1418,19509.0
2021-03-17 15:05:00,329.36,329.78,329.15,329.68,23074.0,313.2464,313.6458,313.0467,313.5507,23074.0
2021-03-17 15:10:00,329.69,329.79,328.96,329.15,15470.0,313.5602,313.6554,312.866,313.0467,15470.0
2021-03-17 15:15:00,329.17,329.55,329.15,329.24,26502.0,313.0657,313.4271,313.0467,313.1323,26502.0
2021-03-17 15:20:00,329.33,329.65,329.28,329.49,24989.0,313.2179,313.5222,313.1703,313.37,24989.0
2021-03-17 15:25:00,329.47,329.82,329.42,329.64,26902.0,313.351,313.6839,313.3035,313.5127,26902.0
2021-03-17 15:30:00,329.61,330.25,329.37,330.03,43225.0,313.4842,314.0929,313.2559,313.8836,43225.0
2021-03-17 15:35:00,330.1,330.25,329.85,329.86,35101.0,313.9502,314.0929,313.7124,313.7219,35101.0
2021-03-17 15:40:00,329.81,330.18,329.56,329.61,41586.0,313.6744,314.0263,313.4366,313.4842,41586.0
2021-03-17 15:45:00,329.63,329.76,329.18,329.44,35614.0,313.5032,313.6268,313.0752,313.3225,35614.0
2021-03-17 15:50:00,329.49,329.49,328.7,328.91,51949.0,313.37,313.37,312.6187,312.8184,51949.0
2021-03-17 15:55:00,328.96,329.41,328.68,329.2,93917.0,312.866,313.2939,312.5997,313.0942,93917.0
2021-03-18 09:30:00,326.58,327.41,325.14,327.3,88068.0,310.6024,311.3918,309.2329,311.2872,88068.0
2021-03-18 09:35:00,327.12,328.0,326.63,327.48,18533.0,311.116,311.9529,310.65,311.4584,18533.0
2021-03-18 09:40:00,327.4,328.14,327.32,327.37,13564.0,311.3823,312.0861,311.3062,311.3538,13564.0
2021-03-18 09:45:00,327.25,327.33,326.15,326.26,17432.0,311.2396,311.3157,310.1934,310.2981,17432.0
2021-03-18 09:50:00,326.47,327.14,326.47,326.76,10489.0,310.4978,311.135,310.4978,310.7736,10489.0
2021-03-18 09:55:00,326.84,327.18,326.6,326.86,16807.0,310.8497,311.173,310.6214,310.8687,16807.0
2021-03-18 10:00:00,326.9,327.15,326.54,326.66,18736.0,310.9067,311.1445,310.5644,310.6785,18736.0
2021-03-18 10:05:00,326.64,326.86,325.51,325.98,15199.0,310.6595,310.8687,309.5848,310.0318,15199.0
2021-03-18 10:10:00,326.12,326.13,325.34,325.77,16301.0,310.1649,310.1744,309.4231,309.832,16301.0
2021-03-18 10:15:00,325.69,325.84,325.45,325.52,22092.0,309.7559,309.8986,309.5277,309.5943,22092.0
2021-03-18 10:20:00,325.6,325.6,324.7,324.83,32383.0,309.6703,309.6703,308.8144,308.938,32383.0
2021-03-18 10:25:00,324.8,325.05,324.4,324.75,28729.0,308.9095,309.1473,308.5291,308.8619,28729.0
2021-03-18 10:30:00,324.58,324.58,323.54,323.84,37615.0,308.7003,308.7003,307.7111,307.9965,37615.0
2021-03-18 10:35:00,323.77,324.31,323.59,324.2,26726.0,307.9299,308.4435,307.7587,308.3388,26726.0
2021-03-18 10:40:00,324.23,324.67,324.23,324.53,18963.0,308.3674,308.7858,308.3674,308.6527,18963.0
2021-03-18 10:45:00,324.47,324.65,324.26,324.43,9473.0,308.5956,308.7668,308.3959,308.5576,9473.0
2021-03-18 10:50:00,324.4,324.79,324.11,324.79,13029.0,308.5291,308.9,308.2532,308.9,13029.0
2021-03-18 10:55:00,324.8,325.01,324.7,324.77,11791.0,308.9095,309.1092,308.8144,308.881,11791.0
2021-03-18 11:00:00,324.79,325.63,324.76,324.94,16035.0,308.9,309.6989,308.8714,309.0426,16035.0
2021-03-18 11:05:00,324.82,325.02,324.46,324.46,11769.0,308.9285,309.1187,308.5861,308.5861,11769.0
2021-03-18 11:10:00,324.46,324.7,324.28,324.55,8684.0,308.5861,308.8144,308.4149,308.6717,8684.0
2021-03-18 11:15:00,324.55,324.75,324.35,324.62,13417.0,308.6717,308.8619,308.4815,308.7383,13417.0
2021-03-18 11:20:00,324.63,324.76,323.9,324.06,11332.0,308.7478,308.8714,308.0535,308.2057,11332.0
2021-03-18 11:25:00,323.99,324.19,323.82,324.18,9536.0,308.1391,308.3293,307.9774,308.3198,9536.0
2021-03-18 11:30:00,324.17,324.17,323.61,323.67,19505.0,308.3103,308.3103,307.7777,307.8348,19505.0
2021-03-18 11:35:00,323.64,324.25,323.39,324.25,22869.0,307.8062,308.3864,307.5685,308.3864,22869.0
2021-03-18 11:40:00,324.17,324.24,323.76,324.17,9344.0,308.3103,308.3769,307.9204,308.3103,9344.0
2021-03-18 11:45:00,324.14,324.47,324.07,324.47,12177.0,308.2818,308.5956,308.2152,308.5956,12177.0
2021-03-18 11:50:00,324.44,324.52,324.11,324.31,14107.0,308.5671,308.6432,308.2532,308.4435,14107.0
2021-03-18 11:55:00,324.26,324.26,323.94,324.02,12000.0,308.3959,308.3959,308.0916,308.1676,12000.0
2021-03-18 12:00:00,324.11,324.24,323.8,323.81,10678.0,308.2532,308.3769,307.9584,307.9679,10678.0
2021-03-18 12:05:00,323.86,323.96,323.63,323.91,8927.0,308.0155,308.1106,307.7967,308.063,8927.0
2021-03-18 12:10:00,323.81,323.84,323.64,323.75,9426.0,307.9679,307.9965,307.8062,307.9109,9426.0
2021-03-18 12:15:00,323.72,324.12,323.55,324.11,11691.0,307.8823,308.2628,307.7206,308.2532,11691.0
2021-03-18 12:20:00,324.14,324.14,323.67,323.77,11279.0,308.2818,308.2818,307.8348,307.9299,11279.0
2021-03-18 12:25:00,323.83,323.88,323.62,323.62,9925.0,307.9869,308.0345,307.7872,307.7872,9925.0
2021-03-18 12:30:00,323.61,323.71,323.5,323.68,12933.0,307.7777,307.8728,307.6731,307.8443,12933.0
2021-03-18 12:35:00,323.67,323.67,323.28,323.45,17769.0,307.8348,307.8348,307.4639,307.6255,17769.0
2021-03-18 12:40:00,323.44,323.44,323.02,323.16,12334.0,307.616,307.616,307.2166,307.3497,12334.0
2021-03-18 12:45:00,323.15,323.3,323.04,323.19,20279.0,307.3402,307.4829,307.2356,307.3783,20279.0
2021-03-18 12:50:00,323.25,323.25,323.03,323.15,9445.0,307.4353,307.4353,307.2261,307.3402,9445.0
2021-03-18 12:55:00,323.14,323.28,322.37,322.48,29965.0,307.3307,307.4639,306.5984,306.703,29965.0
2021-03-18 13:00:00,322.51,322.79,322.42,322.51,13315.0,306.7315,306.9978,306.6459,306.7315,13315.0
2021-03-18 13:05:00,322.58,322.63,322.4,322.52,9415.0,306.7981,306.8457,306.6269,306.741,9415.0
2021-03-18 13:10:00,322.43,322.64,322.38,322.4,11065.0,306.6554,306.8552,306.6079,306.6269,11065.0
2021-03-18 13:15:00,322.43,323.07,322.39,323.05,10909.0,306.6554,307.2641,306.6174,307.2451,10909.0
2021-03-18 13:20:00,323.06,323.43,323.02,323.3,8228.0,307.2546,307.6065,307.2166,307.4829,8228.0
2021-03-18 13:25:00,323.27,323.42,323.21,323.4,7044.0,307.4543,307.597,307.3973,307.578,7044.0
2021-03-18 13:30:00,323.41,323.41,323.11,323.34,6781.0,307.5875,307.5875,307.3022,307.5209,6781.0
2021-03-18 13:35:00,323.31,323.49,323.27,323.4,4184.0,307.4924,307.6636,307.4543,307.578,4184.0
2021-03-18 13:40:00,323.42,323.71,323.4,323.64,6909.0,307.597,307.8728,307.578,307.8062,6909.0
2021-03-18 13:45:00,323.62,323.75,323.53,323.65,7683.0,307.7872,307.9109,307.7016,307.8157,7683.0
2021-03-18 13:50:00,323.68,323.9,323.63,323.79,5154.0,307.8443,308.0535,307.7967,307.9489,5154.0
2021-03-18 13:55:00,323.89,324.19,323.83,324.03,15862.0,308.044,308.3293,307.9869,308.1772,15862.0
2021-03-18 14:00:00,324.09,324.28,323.87,324.08,8383.0,308.2342,308.4149,308.025,308.2247,8383.0
2021-03-18 14:05:00,324.01,324.41,324.01,324.33,5969.0,308.1581,308.5386,308.1581,308.4625,5969.0
2021-03-18 14:10:00,324.33,324.37,323.95,324.18,9513.0,308.4625,308.5005,308.1011,308.3198,9513.0
2021-03-18 14:15:00,324.18,324.23,323.92,324.06,8522.0,308.3198,308.3674,308.0725,308.2057,8522.0
2021-03-18 14:20:00,324.07,324.18,323.83,324.01,13297.0,308.2152,308.3198,307.9869,308.1581,13297.0
2021-03-18 14:25:00,323.96,324.12,323.82,323.88,19024.0,308.1106,308.2628,307.9774,308.0345,19024.0
2021-03-18 14:30:00,323.88,324.02,323.44,323.61,15930.0,308.0345,308.1676,307.616,307.7777,15930.0
2021-03-18 14:35:00,323.64,324.3,323.21,324.01,55439.0,307.8062,308.4339,307.3973,308.1581,55439.0
2021-03-18 14:40:00,323.96,324.05,323.37,323.74,28498.0,308.1106,308.1962,307.5494,307.9013,28498.0
2021-03-18 14:45:00,323.8,324.07,323.46,324.06,19854.0,307.9584,308.2152,307.635,308.2057,19854.0
2021-03-18 14:50:00,324.09,324.24,323.85,324.13,11824.0,308.2342,308.3769,308.006,308.2723,11824.0
2021-03-18 14:55:00,324.07,324.51,324.07,324.51,22204.0,308.2152,308.6337,308.2152,308.6337,22204.0
2021-03-18 15:00:00,324.5,324.51,324.09,324.29,22190.0,308.6242,308.6337,308.2342,308.4244,22190.0
2021-03-18 15:05:00,324.24,324.28,323.67,323.92,34394.0,308.3769,308.4149,307.8348,308.0725,34394.0
2021-03-18 15:10:00,323.98,324.38,323.97,324.29,14678.0,308.1296,308.51,308.1201,308.4244,14678.0
2021-03-18 15:15:00,324.27,324.27,323.75,324.07,18455.0,308.4054,308.4054,307.9109,308.2152,18455.0
2021-03-18 15:20:00,324.08,324.26,323.82,323.95,17248.0,308.2247,308.3959,307.9774,308.1011,17248.0
2021-03-18 15:25:00,323.84,324.53,323.61,324.53,24049.0,307.9965,308.6527,307.7777,308.6527,24049.0
2021-03-18 15:30:00,324.47,324.85,324.28,324.28,20068.0,308.5956,308.957,308.4149,308.4149,20068.0
2021-03-18 15:35:00,324.28,324.37,323.8,323.93,16319.0,308.4149,308.5005,307.9584,308.0821,16319.0
2021-03-18 15:40:00,323.95,323.98,323.33,323.45,19221.0,308.1011,308.1296,307.5114,307.6255,19221.0
2021-03-18 15:45:00,323.45,323.69,323.11,323.11,37010.0,307.6255,307.8538,307.3022,307.3022,37010.0
2021-03-18 15:50:00,323.1,323.34,322.55,322.65,70851.0,307.2927,307.5209,306.7696,306.8647,70851.0
2021-03-18 15:55:00,322.8,323.31,322.69,322.99,106838.0,307.0073,307.4924,306.9027,307.188,106838.0
2021-03-19 09:30:00,322.99,324.44,322.39,323.94,362695.0,307.188,308.5671,306.6174,308.0916,362695.0
2021-03-19 09:35:00,323.99,324.89,323.96,324.49,16491.0,308.1391,308.9951,308.1106,308.6147,16491.0
2021-03-19 09:40:00,324.43,324.43,323.58,324.11,18649.0,308.5576,308.5576,307.7492,308.2532,18649.0
2021-03-19 09:45:00,323.92,324.09,323.01,323.44,20092.0,308.0725,308.2342,307.2071,307.616,20092.0
2021-03-19 09:50:00,323.43,323.51,322.42,322.75,25876.0,307.6065,307.6826,306.6459,306.9598,25876.0
2021-03-19 09:55:00,322.78,323.5,322.63,323.37,18535.0,306.9883,307.6731,306.8457,307.5494,18535.0
2021-03-19 10:00:00,323.31,323.35,323.0,323.19,16202.0,307.4924,307.5304,307.1975,307.3783,16202.0
2021-03-19 10:05:00,323.19,323.52,322.89,323.43,18970.0,307.3783,307.6921,307.0929,307.6065,18970.0
2021-03-19 10:10:00,323.5,323.73,323.18,323.54,21503.0,307.6731,307.8918,307.3687,307.7111,21503.0
2021-03-19 10:15:00,323.73,323.81,323.38,323.62,15410.0,307.8918,307.9679,307.559,307.7872,15410.0
2021-03-19 10:20:00,323.62,324.54,323.58,324.54,24815.0,307.7872,308.6622,307.7492,308.6622,24815.0
2021-03-19 10:25:00,324.39,324.42,324.03,324.23,16212.0,308.5195,308.5481,308.1772,308.3674,16212.0
2021-03-19 10:30:00,324.28,324.84,324.17,324.82,16391.0,308.4149,308.9475,308.3103,308.9285,16391.0
2021-03-19 10:35:00,324.77,326.25,324.68,326.03,30197.0,308.881,310.2885,308.7954,310.0793,30197.0
2021-03-19 10:40:00,326.06,326.11,325.62,325.8,12487.0,310.1078,310.1554,309.6894,309.8606,12487.0
2021-03-19 10:45:00,325.83,325.94,325.22,325.36,9467.0,309.8891,309.9937,309.3089,309.4421,9467.0
2021-03-19 10:50:00,325.33,326.28,325.17,326.2,16993.0,309.4136,310.3171,309.2614,310.241,16993.0
2021-03-19 10:55:00,326.28,326.48,325.83,325.92,13774.0,310.3171,310.5073,309.8891,309.9747,13774.0
2021-03-19 11:00:00,326.01,326.13,325.76,325.91,9683.0,310.0603,310.1744,309.8225,309.9652,9683.0
2021-03-19 11:05:00,325.91,326.45,325.69,325.88,10513.0,309.9652,310.4788,309.7559,309.9366,10513.0
2021-03-19 11:10:00,325.81,325.81,325.16,325.17,14563.0,309.8701,309.8701,309.2519,309.2614,14563.0
2021-03-19 11:15:00,325.23,325.4,324.99,325.08,21662.0,309.3184,309.4801,309.0902,309.1758,21662.0
2021-03-19 11:20:00,325.11,325.46,324.96,325.11,15617.0,309.2043,309.5372,309.0617,309.2043,15617.0
2021-03-19 11:25:00,325.0,325.29,324.8,325.29,13301.0,309.0997,309.3755,308.9095,309.3755,13301.0
2021-03-19 11:30:00,325.3,325.69,325.05,325.62,10819.0,309.385,309.7559,309.1473,309.6894,10819.0
2021-03-19 11:35:00,325.6,325.85,325.44,325.7,8295.0,309.6703,309.9081,309.5182,309.7655,8295.0
2021-03-19 11:40:00,325.75,325.91,325.47,325.6,10997.0,309.813,309.9652,309.5467,309.6703,10997.0
2021-03-19 11:45:00,325.46,326.12,325.46,325.77,10175.0,309.5372,310.1649,309.5372,309.832,10175.0
2021-03-19 11:50:00,325.65,325.66,325.24,325.49,20074.0,309.7179,309.7274,309.328,309.5657,20074.0
2021-03-19 11:55:00,325.53,325.66,325.08,325.38,10515.0,309.6038,309.7274,309.1758,309.4611,10515.0
2021-03-19 12:00:00,325.37,325.82,325.16,325.77,12169.0,309.4516,309.8796,309.2519,309.832,12169.0
2021-03-19 12:05:00,325.68,325.72,325.43,325.69,5369.0,309.7464,309.7845,309.5087,309.7559,5369.0
2021-03-19 12:10:00,325.68,325.68,325.07,325.07,5635.0,309.7464,309.7464,309.1663,309.1663,5635.0
2021-03-19 12:15:00,325.07,325.28,325.04,325.21,9237.0,309.1663,309.366,309.1377,309.2994,9237.0
2021-03-19 12:20:00,325.09,325.33,324.88,325.24,9810.0,309.1853,309.4136,308.9856,309.328,9810.0
2021-03-19 12:25:00,325.23,325.59,325.23,325.34,7874.0,309.3184,309.6608,309.3184,309.4231,7874.0
2021-03-19 12:30:00,325.36,325.53,325.28,325.41,9746.0,309.4421,309.6038,309.366,309.4896,9746.0
2021-03-19 12:35:00,325.42,325.47,325.11,325.19,5736.0,309.4992,309.5467,309.2043,309.2804,5736.0
2021-03-19 12:40:00,325.14,325.4,325.09,325.16,7034.0,309.2329,309.4801,309.1853,309.2519,7034.0
2021-03-19 12:45:00,325.18,325.31,325.09,325.3,5126.0,309.2709,309.3945,309.1853,309.385,5126.0
2021-03-19 12:50:00,325.32,325.48,325.15,325.41,5818.0,309.404,309.5562,309.2424,309.4896,5818.0
2021-03-19 12:55:00,325.45,325.54,325.26,325.43,9807.0,309.5277,309.6133,309.347,309.5087,9807.0
2021-03-19 13:00:00,325.54,325.65,325.11,325.12,10066.0,309.6133,309.7179,309.2043,309.2138,10066.0
2021-03-19 13:05:00,325.16,325.21,324.84,325.12,13975.0,309.2519,309.2994,308.9475,309.2138,13975.0
2021-03-19 13:10:00,325.08,325.5,325.05,325.49,15203.0,309.1758,309.5752,309.1473,309.5657,15203.0
2021-03-19 13:15:00,325.56,325.85,325.46,325.7,13939.0,309.6323,309.9081,309.5372,309.7655,13939.0
2021-03-19 13:20:00,325.7,325.84,325.59,325.79,16026.0,309.7655,309.8986,309.6608,309.8511,16026.0
2021-03-19 13:25:00,325.77,326.04,325.73,325.97,11325.0,309.832,310.0888,309.794,310.0222,11325.0
2021-03-19 13:30:00,326.02,326.48,326.0,326.48,17199.0,310.0698,310.5073,310.0508,310.5073,17199.0
2021-03-19 13:35:00,326.48,326.77,326.36,326.53,27334.0,310.5073,310.7831,310.3932,310.5548,27334.0
2021-03-19 13:40:00,326.53,326.53,326.23,326.35,11019.0,310.5548,310.5548,310.2695,310.3837,11019.0
2021-03-19 13:45:00,326.39,326.66,326.34,326.59,8230.0,310.4217,310.6785,310.3741,310.6119,8230.0
2021-03-19 13:50:00,326.65,326.74,326.61,326.69,5726.0,310.669,310.7546,310.6309,310.707,5726.0
2021-03-19 13:55:00,326.68,326.68,326.27,326.53,14348.0,310.6975,310.6975,310.3076,310.5548,14348.0
2021-03-19 14:00:00,326.61,326.78,326.41,326.53,10105.0,310.6309,310.7926,310.4407,310.5548,10105.0
2021-03-19 14:05:00,326.6,326.82,326.5,326.6,11157.0,310.6214,310.8307,310.5263,310.6214,11157.0
2021-03-19 14:10:00,326.6,326.76,326.35,326.66,8770.0,310.6214,310.7736,310.3837,310.6785,8770.0
2021-03-19 14:15:00,326.61,326.66,326.31,326.41,13450.0,310.6309,310.6785,310.3456,310.4407,13450.0
2021-03-19 14:20:00,326.44,326.44,325.94,326.24,8585.0,310.4693,310.4693,309.9937,310.279,8585.0
2021-03-19 14:25:00,326.21,326.83,326.21,326.78,14105.0,310.2505,310.8402,310.2505,310.7926,14105.0
2021-03-19 14:30:00,326.81,326.81,326.48,326.75,7292.0,310.8211,310.8211,310.5073,310.7641,7292.0
2021-03-19 14:35:00,326.79,327.41,326.68,327.41,20042.0,310.8021,311.3918,310.6975,311.3918,20042.0
2021-03-19 14:40:00,327.41,327.46,327.0,327.26,12434.0,311.3918,311.4393,311.0019,311.2491,12434.0
2021-03-19 14:45:00,327.28,327.67,327.27,327.42,14603.0,311.2682,311.6391,311.2586,311.4013,14603.0
2021-03-19 14:50:00,327.37,327.46,327.17,327.27,7740.0,311.3538,311.4393,311.1635,311.2586,7740.0
2021-03-19 14:55:00,327.23,327.71,327.16,327.7,12704.0,311.2206,311.6771,311.154,311.6676,12704.0
2021-03-19 15:00:00,327.7,327.74,327.57,327.62,20868.0,311.6676,311.7057,311.544,311.5915,20868.0
2021-03-19 15:05:00,327.59,327.73,327.44,327.63,10567.0,311.563,311.6961,311.4203,311.601,10567.0
2021-03-19 15:10:00,327.6,327.97,327.6,327.91,17966.0,311.5725,311.9244,311.5725,311.8673,17966.0
2021-03-19 15:15:00,327.87,327.97,327.68,327.75,15521.0,311.8293,311.9244,311.6486,311.7152,15521.0
2021-03-19 15:20:00,327.8,328.08,327.64,328.08,22641.0,311.7627,312.029,311.6105,312.029,22641.0
2021-03-19 15:25:00,328.03,328.44,328.03,328.4,23660.0,311.9815,312.3714,311.9815,312.3334,23660.0
2021-03-19 15:30:00,328.4,328.82,328.21,328.62,32670.0,312.3334,312.7328,312.1527,312.5426,32670.0
2021-03-19 15:35:00,328.63,328.71,327.88,327.95,32407.0,312.5521,312.6282,311.8388,311.9054,32407.0
2021-03-19 15:40:00,327.91,328.5,327.91,328.45,33835.0,311.8673,312.4285,311.8673,312.3809,33835.0
2021-03-19 15:45:00,328.43,328.52,327.8,327.97,34998.0,312.3619,312.4475,311.7627,311.9244,34998.0
2021-03-19 15:50:00,327.9,329.14,327.5,328.88,119887.0,311.8578,313.0372,311.4774,312.7899,119887.0
2021-03-19 15:55:00,328.91,329.25,328.28,328.92,301553.0,312.8184,313.1418,312.2192,312.8279,301553.0
2021-03-22 09:30:00,328.45,331.82,328.19,331.46,93203.0,312.3809,315.586,312.1336,315.2437,93203.0
2021-03-22 09:35:00,331.47,332.95,331.32,332.33,92561.0,315.2532,316.6608,315.1105,316.0711,92561.0
2021-03-22 09:40:00,332.33,332.43,331.44,332.07,51064.0,316.0711,316.1662,315.2246,315.8238,51064.0
2021-03-22 09:45:00,332.19,334.77,332.19,333.76,79203.0,315.9379,318.3917,315.9379,317.4311,79203.0
2021-03-22 09:50:00,333.66,334.15,333.17,333.84,43888.0,317.336,317.802,316.87,317.5072,43888.0
2021-03-22 09:55:00,333.91,334.31,333.64,334.0,49053.0,317.5738,317.9542,317.317,317.6594,49053.0
2021-03-22 10:00:00,333.99,334.0,332.85,333.38,41348.0,317.6499,317.6594,316.5656,317.0697,41348.0
2021-03-22 10:05:00,333.38,334.04,333.07,333.93,27830.0,317.0697,317.6974,316.7749,317.5928,27830.0
2021-03-22 10:10:00,333.9,334.31,333.6,334.19,38922.0,317.5643,317.9542,317.279,317.8401,38922.0
2021-03-22 10:15:00,334.23,334.56,333.67,333.71,20749.0,317.8781,318.192,317.3455,317.3836,20749.0
2021-03-22 10:20:00,333.77,333.83,333.34,333.34,40816.0,317.4406,317.4977,317.0317,317.0317,40816.0
2021-03-22 10:25:00,333.41,333.86,333.04,333.12,19032.0,317.0983,317.5262,316.7464,316.8224,19032.0
2021-03-22 10:30:00,333.18,333.31,332.66,332.76,27175.0,316.8795,317.0031,316.3849,316.4801,27175.0
2021-03-22 10:35:00,332.77,333.18,332.57,333.18,20791.0,316.4896,316.8795,316.2993,316.8795,20791.0
2021-03-22 10:40:00,333.23,333.71,332.97,332.97,22841.0,316.9271,317.3836,316.6798,316.6798,22841.0
2021-03-22 10:45:00,333.05,333.43,332.88,333.35,17596.0,316.7559,317.1173,316.5942,317.0412,17596.0
2021-03-22 10:50:00,333.42,334.14,333.35,333.9,20424.0,317.1078,317.7925,317.0412,317.5643,20424.0
2021-03-22 10:55:00,333.84,334.29,333.35,333.36,23072.0,317.5072,317.9352,317.0412,317.0507,23072.0
2021-03-22 11:00:00,333.28,333.46,332.73,332.8,76997.0,316.9746,317.1458,316.4515,316.5181,76997.0
2021-03-22 11:05:00,332.64,332.78,332.39,332.75,26888.0,316.3659,316.4991,316.1282,316.4705,26888.0
2021-03-22 11:10:00,332.77,333.5,332.63,333.11,22169.0,316.4896,317.1838,316.3564,316.8129,22169.0
2021-03-22 11:15:00,333.17,333.24,333.0,333.12,22922.0,316.87,316.9366,316.7083,316.8224,22922.0
2021-03-22 11:20:00,333.11,333.17,332.68,333.08,10943.0,316.8129,316.87,316.404,316.7844,10943.0
2021-03-22 11:25:00,333.09,333.46,332.96,333.17,17246.0,316.7939,317.1458,316.6703,316.87,17246.0
2021-03-22 11:30:00,333.18,333.86,333.15,333.67,10508.0,316.8795,317.5262,316.851,317.3455,10508.0
2021-03-22 11:35:00,333.62,333.81,333.42,333.72,10595.0,317.298,317.4787,317.1078,317.3931,10595.0
2021-03-22 11:40:00,333.72,334.0,333.56,333.65,13924.0,317.3931,317.6594,317.2409,317.3265,13924.0
2021-03-22 11:45:00,333.6,333.7,333.35,333.43,20446.0,317.279,317.3741,317.0412,317.1173,20446.0
2021-03-22 11:50:00,333.45,333.62,332.86,333.06,15664.0,317.1363,317.298,316.5752,316.7654,15664.0
2021-03-22 11:55:00,333.08,333.32,332.9,332.96,11134.0,316.7844,317.0127,316.6132,316.6703,11134.0
2021-03-22 12:00:00,333.0,333.86,333.0,333.86,18272.0,316.7083,317.5262,316.7083,317.5262,18272.0
2021-03-22 12:05:00,333.86,334.14,333.66,333.66,39966.0,317.5262,317.7925,317.336,317.336,39966.0
2021-03-22 12:10:00,333.56,334.0,333.29,334.0,17095.0,317.2409,317.6594,316.9841,317.6594,17095.0
2021-03-22 12:15:00,334.03,334.38,333.95,334.33,15508.0,317.6879,318.0208,317.6118,317.9732,15508.0
2021-03-22 12:20:00,334.29,334.29,333.84,334.09,15951.0,317.9352,317.9352,317.5072,317.745,15951.0
2021-03-22 12:25:00,334.12,334.82,334.1,334.82,22237.0,317.7735,318.4393,317.7545,318.4393,22237.0
2021-03-22 12:30:00,334.81,334.82,334.27,334.36,16246.0,318.4298,318.4393,317.9162,318.0018,16246.0
2021-03-22 12:35:00,334.3,334.64,334.1,334.18,21578.0,317.9447,318.2681,317.7545,317.8306,21578.0
2021-03-22 12:40:00,334.15,334.65,334.13,334.65,19946.0,317.802,318.2776,317.783,318.2776,19946.0
2021-03-22 12:45:00,334.66,334.83,334.55,334.75,16967.0,318.2871,318.4488,318.1825,318.3727,16967.0
2021-03-22 12:50:00,334.79,335.18,334.79,335.17,25787.0,318.4107,318.7817,318.4107,318.7721,25787.0
2021-03-22 12:55:00,335.17,335.65,335.08,335.6,20504.0,318.7721,319.2287,318.6865,319.1811,20504.0
2021-03-22 13:00:00,335.66,335.73,335.41,335.49,17463.0,319.2382,319.3047,319.0004,319.0765,17463.0
2021-03-22 13:05:00,335.49,336.17,335.35,335.74,42221.0,319.0765,319.7232,318.9433,319.3143,42221.0
2021-03-22 13:10:00,335.69,335.73,335.03,335.15,11949.0,319.2667,319.3047,318.639,318.7531,11949.0
2021-03-22 13:15:00,335.18,335.35,334.93,335.02,12789.0,318.7817,318.9433,318.5439,318.6295,12789.0
2021-03-22 13:20:00,334.97,335.32,334.75,335.32,18482.0,318.5819,318.9148,318.3727,318.9148,18482.0
2021-03-22 13:25:00,335.21,335.27,334.87,334.93,9825.0,318.8102,318.8673,318.4868,318.5439,9825.0
2021-03-22 13:30:00,334.98,335.21,334.73,334.99,14281.0,318.5914,318.8102,318.3537,318.601,14281.0
2021-03-22 13:35:00,334.93,335.25,334.71,335.25,8418.0,318.5439,318.8482,318.3346,318.8482,8418.0
2021-03-22 13:40:00,335.21,335.21,334.99,335.03,8899.0,318.8102,318.8102,318.601,318.639,8899.0
2021-03-22 13:45:00,335.05,335.22,334.72,334.72,16434.0,318.658,318.8197,318.3442,318.3442,16434.0
2021-03-22 13:50:00,334.72,335.21,334.72,335.14,9591.0,318.3442,318.8102,318.3442,318.7436,9591.0
2021-03-22 13:55:00,335.19,335.2,334.62,334.8,12072.0,318.7912,318.8007,318.2491,318.4202,12072.0
2021-03-22 14:00:00,334.86,334.91,334.5,334.75,11370.0,318.4773,318.5249,318.1349,318.3727,11370.0
2021-03-22 14:05:00,334.79,334.93,334.68,334.7,18631.0,318.4107,318.5439,318.3061,318.3251,18631.0
2021-03-22 14:10:00,334.69,334.97,334.69,334.83,11461.0,318.3156,318.5819,318.3156,318.4488,11461.0
2021-03-22 14:15:00,334.83,335.13,334.6,334.6,18022.0,318.4488,318.7341,318.23,318.23,18022.0
2021-03-22 14:20:00,334.56,334.9,334.37,334.9,15874.0,318.192,318.5154,318.0113,318.5154,15874.0
2021-03-22 14:25:00,334.93,334.97,334.34,334.37,17683.0,318.5439,318.5819,317.9828,318.0113,17683.0
2021-03-22 14:30:00,334.39,334.88,334.27,334.63,17511.0,318.0303,318.4963,317.9162,318.2586,17511.0
2021-03-22 14:35:00,334.62,334.94,334.55,334.78,13748.0,318.2491,318.5534,318.1825,318.4012,13748.0
2021-03-22 14:40:00,334.83,335.15,334.67,335.14,16238.0,318.4488,318.7531,318.2966,318.7436,16238.0
2021-03-22 14:45:00,335.07,335.23,334.68,334.9,13051.0,318.677,318.8292,318.3061,318.5154,13051.0
2021-03-22 14:50:00,334.88,334.93,334.58,334.83,13031.0,318.4963,318.5439,318.211,318.4488,13031.0
2021-03-22 14:55:00,334.92,334.92,334.45,334.62,14588.0,318.5344,318.5344,318.0874,318.2491,14588.0
2021-03-22 15:00:00,334.52,334.84,334.5,334.6,14442.0,318.1539,318.4583,318.1349,318.23,14442.0
2021-03-22 15:05:00,334.57,334.85,334.51,334.72,21800.0,318.2015,318.4678,318.1444,318.3442,21800.0
2021-03-22 15:10:00,334.71,334.92,334.63,334.92,24354.0,318.3346,318.5344,318.2586,318.5344,24354.0
2021-03-22 15:15:00,334.93,335.26,334.79,335.23,21247.0,318.5439,318.8577,318.4107,318.8292,21247.0
2021-03-22 15:20:00,335.26,335.35,334.03,334.19,32054.0,318.8577,318.9433,317.6879,317.8401,32054.0
2021-03-22 15:25:00,334.16,334.29,333.55,333.72,28138.0,317.8116,317.9352,317.2314,317.3931,28138.0
2021-03-22 15:30:00,333.75,334.0,333.62,333.9,20712.0,317.4216,317.6594,317.298,317.5643,20712.0
2021-03-22 15:35:00,333.87,334.16,333.86,333.91,22546.0,317.5357,317.8116,317.5262,317.5738,22546.0
2021-03-22 15:40:00,333.92,333.93,333.6,333.77,25475.0,317.5833,317.5928,317.279,317.4406,25475.0
2021-03-22 15:45:00,333.7,334.21,333.69,333.9,27034.0,317.3741,317.8591,317.3646,317.5643,27034.0
2021-03-22 15:50:00,333.9,334.79,333.9,334.49,59897.0,317.5643,318.4107,317.5643,318.1254,59897.0
2021-03-22 15:55:00,334.48,334.78,334.03,334.59,109255.0,318.1159,318.4012,317.6879,318.2205,109255.0
2021-03-23 09:30:00,333.51,335.36,333.5,335.28,62440.0,317.1934,318.9528,317.1838,318.8768,62440.0
2021-03-23 09:35:00,335.04,336.57,334.91,335.65,36379.0,318.6485,320.1037,318.5249,319.2287,36379.0
2021-03-23 09:40:00,335.61,335.72,335.04,335.31,26248.0,319.1906,319.2952,318.6485,318.9053,26248.0
2021-03-23 09:45:00,335.25,335.41,334.37,334.51,20357.0,318.8482,319.0004,318.0113,318.1444,20357.0
2021-03-23 09:50:00,334.52,334.63,333.8,334.44,21943.0,318.1539,318.2586,317.4692,318.0779,21943.0
2021-03-23 09:55:00,334.5,334.76,334.15,334.67,16161.0,318.1349,318.3822,317.802,318.2966,16161.0
2021-03-23 10:00:00,334.56,335.08,334.11,334.32,25687.0,318.192,318.6865,317.764,317.9637,25687.0
2021-03-23 10:05:00,334.23,334.69,333.79,334.59,36840.0,317.8781,318.3156,317.4597,318.2205,36840.0
2021-03-23 10:10:00,334.53,334.62,334.14,334.43,13948.0,318.1635,318.2491,317.7925,318.0683,13948.0
2021-03-23 10:15:00,334.43,334.73,334.4,334.6,40215.0,318.0683,318.3537,318.0398,318.23,40215.0
2021-03-23 10:20:00,334.59,334.91,334.47,334.87,11967.0,318.2205,318.5249,318.1064,318.4868,11967.0
2021-03-23 10:25:00,334.93,335.01,334.66,334.72,21017.0,318.5439,318.62,318.2871,318.3442,21017.0
2021-03-23 10:30:00,334.79,334.88,334.59,334.61,20482.0,318.4107,318.4963,318.2205,318.2395,20482.0
2021-03-23 10:35:00,334.65,335.44,334.38,335.44,17251.0,318.2776,319.0289,318.0208,319.0289,17251.0
2021-03-23 10:40:00,335.45,335.86,335.35,335.48,22299.0,319.0384,319.4284,318.9433,319.067,22299.0
2021-03-23 10:45:00,335.39,335.7,335.09,335.31,17320.0,318.9814,319.2762,318.6961,318.9053,17320.0
2021-03-23 10:50:00,335.29,335.75,335.27,335.74,17549.0,318.8863,319.3238,318.8673,319.3143,17549.0
2021-03-23 10:55:00,335.74,335.9,335.62,335.69,33761.0,319.3143,319.4664,319.2001,319.2667,33761.0
2021-03-23 11:00:00,335.71,336.65,335.43,336.56,24266.0,319.2857,320.1797,319.0194,320.0941,24266.0
2021-03-23 11:05:00,336.63,337.68,336.32,337.65,38640.0,320.1607,321.1593,319.8659,321.1308,38640.0
2021-03-23 11:10:00,337.63,338.25,337.43,337.95,26299.0,321.1118,321.7015,320.9216,321.4161,26299.0
2021-03-23 11:15:00,338.02,338.21,337.89,338.13,17578.0,321.4827,321.6634,321.3591,321.5873,17578.0
2021-03-23 11:20:00,338.04,338.23,337.82,338.2,13591.0,321.5017,321.6824,321.2925,321.6539,13591.0
2021-03-23 11:25:00,338.19,338.58,338.19,338.49,17997.0,321.6444,322.0153,321.6444,321.9297,17997.0
2021-03-23 11:30:00,338.53,339.15,338.52,338.92,18052.0,321.9678,322.5574,321.9582,322.3387,18052.0
2021-03-23 11:35:00,339.0,339.15,338.59,338.96,21659.0,322.4148,322.5574,322.0248,322.3767,21659.0
2021-03-23 11:40:00,338.96,339.5,338.59,338.78,39675.0,322.3767,322.8903,322.0248,322.2055,39675.0
2021-03-23 11:45:00,338.89,339.28,338.85,338.93,16776.0,322.3101,322.6811,322.2721,322.3482,16776.0
2021-03-23 11:50:00,338.94,339.06,338.73,339.06,11195.0,322.3577,322.4718,322.158,322.4718,11195.0
2021-03-23 11:55:00,338.94,339.93,338.94,339.9,44176.0,322.3577,323.2993,322.3577,323.2707,44176.0
2021-03-23 12:00:00,339.9,340.62,339.77,340.47,44356.0,323.2707,323.9555,323.1471,323.8128,44356.0
2021-03-23 12:05:00,340.53,340.53,339.6,339.81,20231.0,323.8699,323.8699,322.9854,323.1851,20231.0
2021-03-23 12:10:00,339.91,340.4,339.91,340.31,17485.0,323.2802,323.7463,323.2802,323.6607,17485.0
2021-03-23 12:15:00,340.32,340.75,340.3,340.73,29022.0,323.6702,324.0791,323.6512,324.0601,29022.0
2021-03-23 12:20:00,340.73,341.19,340.58,340.88,30992.0,324.0601,324.4976,323.9175,324.2028,30992.0
2021-03-23 12:25:00,340.9,341.04,340.14,340.25,23075.0,324.2218,324.355,323.499,323.6036,23075.0
2021-03-23 12:30:00,340.25,340.32,339.88,340.07,19085.0,323.6036,323.6702,323.2517,323.4324,19085.0
2021-03-23 12:35:00,340.12,340.77,340.12,340.73,18288.0,323.48,324.0982,323.48,324.0601,18288.0
2021-03-23 12:40:00,340.66,340.67,340.02,340.2,14840.0,323.9936,324.0031,323.3849,323.5561,14840.0
2021-03-23 12:45:00,340.24,340.39,340.08,340.28,17470.0,323.5941,323.7368,323.4419,323.6321,17470.0
2021-03-23 12:50:00,340.32,340.84,340.27,340.84,13388.0,323.6702,324.1647,323.6226,324.1647,13388.0
2021-03-23 12:55:00,340.78,340.97,340.5,340.8,9850.0,324.1077,324.2884,323.8414,324.1267,9850.0
2021-03-23 13:00:00,340.8,341.1,340.75,341.1,20478.0,324.1267,324.412,324.0791,324.412,20478.0
2021-03-23 13:05:00,341.1,341.31,340.83,341.3,20739.0,324.412,324.6118,324.1552,324.6022,20739.0
2021-03-23 13:10:00,341.32,341.95,341.19,341.91,24307.0,324.6213,325.2204,324.4976,325.1824,24307.0
2021-03-23 13:15:00,341.89,341.94,341.5,341.9,22455.0,325.1634,325.2109,324.7925,325.1729,22455.0
2021-03-23 13:20:00,341.93,342.17,341.32,341.32,17944.0,325.2014,325.4297,324.6213,324.6213,17944.0
2021-03-23 13:25:00,341.39,341.59,341.06,341.54,12289.0,324.6878,324.8781,324.374,324.8305,12289.0
2021-03-23 13:30:00,341.55,341.55,341.08,341.23,9825.0,324.84,324.84,324.393,324.5357,9825.0
2021-03-23 13:35:00,341.18,341.58,341.18,341.25,15543.0,324.4881,324.8685,324.4881,324.5547,15543.0
2021-03-23 13:40:00,341.27,341.38,340.8,340.9,12298.0,324.5737,324.6783,324.1267,324.2218,12298.0
2021-03-23 13:45:00,340.81,341.01,340.65,340.94,19537.0,324.1362,324.3264,323.984,324.2599,19537.0
2021-03-23 13:50:00,340.95,341.84,340.88,341.84,35031.0,324.2694,325.1158,324.2028,325.1158,35031.0
2021-03-23 13:55:00,341.84,342.08,341.4,341.79,26494.0,325.1158,325.3441,324.6973,325.0683,26494.0
2021-03-23 14:00:00,341.83,341.88,341.23,341.65,20031.0,325.1063,325.1539,324.5357,324.9351,20031.0
2021-03-23 14:05:00,341.66,341.72,341.03,341.61,26274.0,324.9446,325.0017,324.3455,324.8971,26274.0
2021-03-23 14:10:00,341.64,341.69,341.29,341.64,24183.0,324.9256,324.9732,324.5927,324.9256,24183.0
2021-03-23 14:15:00,341.71,342.04,341.45,341.74,20085.0,324.9922,325.306,324.7449,325.0207,20085.0
2021-03-23 14:20:00,341.76,342.32,341.66,342.32,17805.0,325.0397,325.5723,324.9446,325.5723,17805.0
2021-03-23 14:25:00,342.27,342.42,342.05,342.27,22115.0,325.5248,325.6674,325.3155,325.5248,22115.0
2021-03-23 14:30:00,342.27,342.3,341.74,342.07,25381.0,325.5248,325.5533,325.0207,325.3346,25381.0
2021-03-23 14:35:00,342.06,342.51,341.98,342.29,22681.0,325.3251,325.753,325.249,325.5438,22681.0
2021-03-23 14:40:00,342.39,342.43,342.01,342.11,18456.0,325.6389,325.677,325.2775,325.3726,18456.0
2021-03-23 14:45:00,342.08,342.25,341.99,342.06,13066.0,325.3441,325.5058,325.2585,325.3251,13066.0
2021-03-23 14:50:00,341.99,342.04,341.35,341.43,13966.0,325.2585,325.306,324.6498,324.7259,13966.0
2021-03-23 14:55:00,341.37,341.4,340.72,340.75,34604.0,324.6688,324.6973,324.0506,324.0791,34604.0
2021-03-23 15:00:00,340.75,340.75,340.14,340.4,20054.0,324.0791,324.0791,323.499,323.7463,20054.0
2021-03-23 15:05:00,340.37,340.47,340.06,340.21,23353.0,323.7177,323.8128,323.4229,323.5656,23353.0
2021-03-23 15:10:00,340.24,340.49,339.68,339.84,25760.0,323.5941,323.8319,323.0615,323.2137,25760.0
2021-03-23 15:15:00,339.78,340.08,339.4,339.81,30945.0,323.1566,323.4419,322.7952,323.1851,30945.0
2021-03-23 15:20:00,339.84,339.92,339.45,339.45,25125.0,323.2137,323.2898,322.8428,322.8428,25125.0
2021-03-23 15:25:00,339.44,340.0,339.15,339.69,34606.0,322.8332,323.3658,322.5574,323.071,34606.0
2021-03-23 15:30:00,339.64,340.04,339.58,339.64,29385.0,323.0235,323.4039,322.9664,323.0235,29385.0
2021-03-23 15:35:00,339.57,339.58,339.15,339.3,34197.0,322.9569,322.9664,322.5574,322.7001,34197.0
2021-03-23 15:40:00,339.32,340.65,339.24,340.44,38233.0,322.7191,323.984,322.643,323.7843,38233.0
2021-03-23 15:45:00,340.48,340.91,340.37,340.52,58374.0,323.8224,324.2313,323.7177,323.8604,58374.0
2021-03-23 15:50:00,340.44,341.06,339.86,340.85,99864.0,323.7843,324.374,323.2327,324.1743,99864.0
2021-03-23 15:55:00,340.83,340.88,340.23,340.34,123040.0,324.1552,324.2028,323.5846,323.6892,123040.0
2021-03-24 09:30:00,342.24,342.51,338.41,338.81,109770.0,325.4963,325.753,321.8536,322.2341,109770.0
2021-03-24 09:35:00,339.0,339.48,338.38,339.29,28807.0,322.4148,322.8713,321.8251,322.6906,28807.0
2021-03-24 09:40:00,339.27,339.52,338.51,338.85,33550.0,322.6716,322.9093,321.9487,322.2721,33550.0
2021-03-24 09:45:00,339.0,339.79,338.66,339.34,38893.0,322.4148,323.1661,322.0914,322.7381,38893.0
2021-03-24 09:50:00,339.34,339.51,338.8,339.43,31599.0,322.7381,322.8998,322.2246,322.8237,31599.0
2021-03-24 09:55:00,339.46,339.98,337.89,338.25,38662.0,322.8523,323.3468,321.3591,321.7015,38662.0
2021-03-24 10:00:00,338.22,338.46,337.11,338.46,44302.0,321.6729,321.9012,320.6172,321.9012,44302.0
2021-03-24 10:05:00,338.22,338.49,337.19,337.77,19905.0,321.6729,321.9297,320.6933,321.2449,19905.0
2021-03-24 10:10:00,337.71,338.23,337.13,337.98,23680.0,321.1879,321.6824,320.6363,321.4447,23680.0
2021-03-24 10:15:00,338.13,338.19,336.83,337.0,21303.0,321.5873,321.6444,320.3509,320.5126,21303.0
2021-03-24 10:20:00,337.1,337.65,337.06,337.55,18494.0,320.6077,321.1308,320.5697,321.0357,18494.0
2021-03-24 10:25:00,337.7,337.92,337.46,337.84,21553.0,321.1784,321.3876,320.9501,321.3115,21553.0
2021-03-24 10:30:00,337.95,338.64,337.93,338.46,33169.0,321.4161,322.0724,321.3971,321.9012,33169.0
2021-03-24 10:35:00,338.46,338.75,338.09,338.48,62551.0,321.9012,322.177,321.5493,321.9202,62551.0
2021-03-24 10:40:00,338.45,338.64,337.87,337.88,19880.0,321.8917,322.0724,321.3401,321.3496,19880.0
2021-03-24 10:45:00,337.92,337.96,337.25,337.72,23144.0,321.3876,321.4256,320.7504,321.1974,23144.0
2021-03-24 10:50:00,337.73,338.1,337.73,338.04,17338.0,321.2069,321.5588,321.2069,321.5017,17338.0
2021-03-24 10:55:00,338.03,338.34,337.87,338.08,33467.0,321.4922,321.7871,321.3401,321.5398,33467.0
2021-03-24 11:00:00,338.14,339.47,338.14,339.47,13075.0,321.5968,322.8618,321.5968,322.8618,13075.0
2021-03-24 11:05:00,339.4,339.7,339.2,339.35,14980.0,322.7952,323.0805,322.605,322.7476,14980.0
2021-03-24 11:10:00,339.39,340.2,339.39,340.05,15960.0,322.7857,323.5561,322.7857,323.4134,15960.0
2021-03-24 11:15:00,340.08,340.42,340.03,340.13,12709.0,323.4419,323.7653,323.3944,323.4895,12709.0
2021-03-24 11:20:00,340.12,340.23,339.22,339.33,20817.0,323.48,323.5846,322.624,322.7286,20817.0
2021-03-24 11:25:00,339.26,339.64,339.2,339.64,5954.0,322.662,323.0235,322.605,323.0235,5954.0
2021-03-24 11:30:00,339.61,339.89,339.31,339.79,11616.0,322.9949,323.2612,322.7096,323.1661,11616.0
2021-03-24 11:35:00,339.65,339.72,339.32,339.63,13406.0,323.033,323.0995,322.7191,323.0139,13406.0
2021-03-24 11:40:00,339.72,339.88,339.57,339.67,8798.0,323.0995,323.2517,322.9569,323.052,8798.0
2021-03-24 11:45:00,339.78,340.11,339.78,339.99,9924.0,323.1566,323.4705,323.1566,323.3563,9924.0
2021-03-24 11:50:00,339.88,340.12,339.72,340.12,11234.0,323.2517,323.48,323.0995,323.48,11234.0
2021-03-24 11:55:00,340.12,340.12,339.82,340.08,5413.0,323.48,323.48,323.1946,323.4419,5413.0
2021-03-24 12:00:00,340.04,340.2,339.68,339.84,22287.0,323.4039,323.5561,323.0615,323.2137,22287.0
2021-03-24 12:05:00,339.83,339.91,339.56,339.76,6900.0,323.2042,323.2802,322.9474,323.1376,6900.0
2021-03-24 12:10:00,339.72,340.16,339.59,339.91,8989.0,323.0995,323.518,322.9759,323.2802,8989.0
2021-03-24 12:15:00,339.82,339.89,339.63,339.74,10548.0,323.1946,323.2612,323.0139,323.1186,10548.0
2021-03-24 12:20:00,339.68,339.81,339.21,339.44,10334.0,323.0615,323.1851,322.6145,322.8332,10334.0
2021-03-24 12:25:00,339.43,339.64,339.2,339.62,22197.0,322.8237,323.0235,322.605,323.0044,22197.0
2021-03-24 12:30:00,339.59,339.84,339.49,339.78,13126.0,322.9759,323.2137,322.8808,323.1566,13126.0
2021-03-24 12:35:00,339.84,340.31,339.79,340.18,13052.0,323.2137,323.6607,323.1661,323.537,13052.0
2021-03-24 12:40:00,340.01,340.49,340.01,340.48,8333.0,323.3754,323.8319,323.3754,323.8224,8333.0
2021-03-24 12:45:00,340.47,340.47,340.1,340.28,8672.0,323.8128,323.8128,323.4609,323.6321,8672.0
2021-03-24 12:50:00,340.21,340.29,339.85,340.07,13813.0,323.5656,323.6417,323.2232,323.4324,13813.0
2021-03-24 12:55:00,340.08,340.12,339.52,339.62,10038.0,323.4419,323.48,322.9093,323.0044,10038.0
2021-03-24 13:00:00,339.49,339.49,338.97,339.24,10884.0,322.8808,322.8808,322.3862,322.643,10884.0
2021-03-24 13:05:00,339.2,339.41,338.99,339.37,12883.0,322.605,322.8047,322.4053,322.7667,12883.0
2021-03-24 13:10:00,339.43,339.65,339.24,339.25,14557.0,322.8237,323.033,322.643,322.6525,14557.0
2021-03-24 13:15:00,339.22,339.96,339.11,339.96,14241.0,322.624,323.3278,322.5194,323.3278,14241.0
2021-03-24 13:20:00,339.91,339.93,339.61,339.73,10766.0,323.2802,323.2993,322.9949,323.1091,10766.0
2021-03-24 13:25:00,339.75,340.15,339.75,340.05,15973.0,323.1281,323.5085,323.1281,323.4134,15973.0
2021-03-24 13:30:00,340.01,340.21,339.44,339.48,9743.0,323.3754,323.5656,322.8332,322.8713,9743.0
2021-03-24 13:35:00,339.35,339.64,339.13,339.24,24532.0,322.7476,323.0235,322.5384,322.643,24532.0
2021-03-24 13:40:00,339.27,339.48,338.83,338.93,20418.0,322.6716,322.8713,322.2531,322.3482,20418.0
2021-03-24 13:45:00,338.97,339.58,338.74,339.46,20043.0,322.3862,322.9664,322.1675,322.8523,20043.0
2021-03-24 13:50:00,339.64,339.72,339.12,339.19,16777.0,323.0235,323.0995,322.5289,322.5955,16777.0
2021-03-24 13:55:00,339.23,339.27,338.86,339.11,13051.0,322.6335,322.6716,322.2816,322.5194,13051.0
2021-03-24 14:00:00,339.11,339.11,338.66,338.94,12064.0,322.5194,322.5194,322.0914,322.3577,12064.0
2021-03-24 14:05:00,339.0,339.07,338.74,338.8,18148.0,322.4148,322.4813,322.1675,322.2246,18148.0
2021-03-24 14:10:00,338.8,339.09,338.75,339.06,13074.0,322.2246,322.5004,322.177,322.4718,13074.0
2021-03-24 14:15:00,339.06,339.92,339.05,339.75,10353.0,322.4718,323.2898,322.4623,323.1281,10353.0
2021-03-24 14:20:00,339.77,339.96,339.67,339.74,10292.0,323.1471,323.3278,323.052,323.1186,10292.0
2021-03-24 14:25:00,339.73,339.86,339.43,339.49,13537.0,323.1091,323.2327,322.8237,322.8808,13537.0
2021-03-24 14:30:00,339.49,339.99,339.35,339.83,15830.0,322.8808,323.3563,322.7476,323.2042,15830.0
2021-03-24 14:35:00,339.78,340.22,339.75,340.19,9000.0,323.1566,323.5751,323.1281,323.5465,9000.0
2021-03-24 14:40:00,340.21,340.39,339.91,340.28,16188.0,323.5656,323.7368,323.2802,323.6321,16188.0
2021-03-24 14:45:00,340.26,340.87,340.16,340.83,15114.0,323.6131,324.1933,323.518,324.1552,15114.0
2021-03-24 14:50:00,340.83,341.11,340.55,340.6,20585.0,324.1552,324.4215,323.8889,323.9365,20585.0
2021-03-24 14:55:00,340.45,340.56,340.14,340.27,10438.0,323.7938,323.8984,323.499,323.6226,10438.0
2021-03-24 15:00:00,340.3,340.55,340.01,340.29,17638.0,323.6512,323.8889,323.3754,323.6417,17638.0
2021-03-24 15:05:00,340.22,340.48,340.07,340.38,12278.0,323.5751,323.8224,323.4324,323.7273,12278.0
2021-03-24 15:10:00,340.29,340.44,340.02,340.2,15010.0,323.6417,323.7843,323.3849,323.5561,15010.0
2021-03-24 15:15:00,340.04,340.13,339.84,339.99,12257.0,323.4039,323.4895,323.2137,323.3563,12257.0
2021-03-24 15:20:00,339.96,340.0,339.64,339.75,17999.0,323.3278,323.3658,323.0235,323.1281,17999.0
2021-03-24 15:25:00,339.71,340.02,339.53,339.53,13269.0,323.09,323.3849,322.9188,322.9188,13269.0
2021-03-24 15:30:00,339.59,339.68,339.07,339.14,14464.0,322.9759,323.0615,322.4813,322.5479,14464.0
2021-03-24 15:35:00,339.19,339.2,338.82,338.97,32376.0,322.5955,322.605,322.2436,322.3862,32376.0
2021-03-24 15:40:00,338.92,339.35,338.78,339.21,35864.0,322.3387,322.7476,322.2055,322.6145,35864.0
2021-03-24 15:45:00,339.24,339.48,339.13,339.26,35536.0,322.643,322.8713,322.5384,322.662,35536.0
2021-03-24 15:50:00,339.19,339.29,338.39,338.42,84165.0,322.5955,322.6906,321.8346,321.8631,84165.0
2021-03-24 15:55:00,338.45,338.66,338.03,338.04,73143.0,321.8917,322.0914,321.4922,321.5017,73143.0
2021-03-25 09:30:00,337.88,338.79,337.27,338.68,81897.0,321.3496,322.215,320.7694,322.1104,81897.0
2021-03-25 09:35:00,338.44,339.4,338.1,338.99,35403.0,321.8822,322.7952,321.5588,322.4053,35403.0
2021-03-25 09:40:00,339.01,339.53,338.77,339.31,21765.0,322.4243,322.9188,322.196,322.7096,21765.0
2021-03-25 09:45:00,339.38,340.02,339.15,339.99,18930.0,322.7762,323.3849,322.5574,323.3563,18930.0
2021-03-25 09:50:00,339.85,339.96,339.14,339.45,25693.0,323.2232,323.3278,322.5479,322.8428,25693.0
2021-03-25 09:55:00,339.32,340.83,339.11,340.79,27796.0,322.7191,324.1552,322.5194,324.1172,27796.0
2021-03-25 10:00:00,340.62,341.44,340.37,340.68,22302.0,323.9555,324.7354,323.7177,324.0126,22302.0
2021-03-25 10:05:00,340.78,342.13,340.54,341.93,28310.0,324.1077,325.3916,323.8794,325.2014,28310.0
2021-03-25 10:10:00,341.91,342.17,341.37,342.09,16934.0,325.1824,325.4297,324.6688,325.3536,16934.0
2021-03-25 10:15:00,342.16,342.32,341.79,342.26,37982.0,325.4202,325.5723,325.0683,325.5153,37982.0
2021-03-25 10:20:00,342.38,343.13,342.04,342.23,36171.0,325.6294,326.3427,325.306,325.4867,36171.0
2021-03-25 10:25:00,342.22,342.6,341.34,341.65,31311.0,325.4772,325.8386,324.6403,324.9351,31311.0
2021-03-25 10:30:00,341.56,341.56,340.71,341.08,20395.0,324.8495,324.8495,324.0411,324.393,20395.0
2021-03-25 10:35:00,341.13,341.8,341.13,341.63,21253.0,324.4406,325.0778,324.4406,324.9161,21253.0
2021-03-25 10:40:00,341.56,342.75,341.56,342.73,33682.0,324.8495,325.9813,324.8495,325.9623,33682.0
2021-03-25 10:45:00,342.69,343.2,342.15,342.81,36311.0,325.9242,326.4093,325.4107,326.0384,36311.0
2021-03-25 10:50:00,342.97,343.02,342.14,343.0,21264.0,326.1905,326.2381,325.4011,326.2191,21264.0
2021-03-25 10:55:00,343.06,343.25,342.8,343.21,24479.0,326.2761,326.4568,326.0289,326.4188,24479.0
2021-03-25 11:00:00,343.12,343.47,343.02,343.19,24519.0,326.3332,326.6661,326.2381,326.3998,24519.0
2021-03-25 11:05:00,343.16,344.25,343.07,343.98,31409.0,326.3712,327.4079,326.2856,327.1511,31409.0
2021-03-25 11:10:00,343.78,344.57,343.57,344.57,37378.0,326.9609,327.7123,326.7612,327.7123,37378.0
2021-03-25 11:15:00,344.64,345.45,344.49,345.45,52992.0,327.7788,328.5492,327.6362,328.5492,52992.0
2021-03-25 11:20:00,345.45,345.48,344.88,344.88,37728.0,328.5492,328.5777,328.0071,328.0071,37728.0
2021-03-25 11:25:00,344.89,344.93,343.69,344.59,34470.0,328.0166,328.0546,326.8753,327.7313,34470.0
2021-03-25 11:30:00,344.6,345.11,344.45,345.04,34389.0,327.7408,328.2258,327.5981,328.1593,34389.0
2021-03-25 11:35:00,345.02,345.05,344.36,344.88,32866.0,328.1402,328.1688,327.5125,328.0071,32866.0
2021-03-25 11:40:00,344.56,344.76,343.34,343.34,50530.0,327.7027,327.893,326.5424,326.5424,50530.0
2021-03-25 11:45:00,343.23,344.26,343.08,344.01,21595.0,326.4378,327.4174,326.2952,327.1797,21595.0
2021-03-25 11:50:00,344.0,344.2,343.31,343.68,18521.0,327.1701,327.3604,326.5139,326.8658,18521.0
2021-03-25 11:55:00,343.8,344.25,343.46,343.94,22088.0,326.9799,327.4079,326.6566,327.1131,22088.0
2021-03-25 12:00:00,344.1,344.46,344.03,344.3,29826.0,327.2653,327.6076,327.1987,327.4555,29826.0
2021-03-25 12:05:00,344.3,344.67,344.18,344.41,28444.0,327.4555,327.8074,327.3413,327.5601,28444.0
2021-03-25 12:10:00,344.43,344.54,343.62,344.22,21249.0,327.5791,327.6837,326.8087,327.3794,21249.0
2021-03-25 12:15:00,344.14,344.26,343.77,343.81,10620.0,327.3033,327.4174,326.9514,326.9894,10620.0
2021-03-25 12:20:00,343.86,343.92,343.22,343.28,16514.0,327.037,327.0941,326.4283,326.4854,16514.0
2021-03-25 12:25:00,343.35,343.8,343.26,343.42,8243.0,326.5519,326.9799,326.4663,326.6185,8243.0
2021-03-25 12:30:00,343.55,343.63,342.79,342.88,13557.0,326.7422,326.8182,326.0193,326.1049,13557.0
2021-03-25 12:35:00,342.84,342.94,342.58,342.63,14487.0,326.0669,326.162,325.8196,325.8672,14487.0
2021-03-25 12:40:00,342.53,343.11,342.46,342.98,18797.0,325.7721,326.3237,325.7055,326.2,18797.0
2021-03-25 12:45:00,343.14,343.27,342.92,343.19,18613.0,326.3522,326.4759,326.143,326.3998,18613.0
2021-03-25 12:50:00,343.13,343.35,342.93,343.17,19069.0,326.3427,326.5519,326.1525,326.3808,19069.0
2021-03-25 12:55:00,343.1,343.55,343.02,343.39,17514.0,326.3142,326.7422,326.2381,326.59,17514.0
2021-03-25 13:00:00,343.48,343.48,342.62,342.84,15738.0,326.6756,326.6756,325.8577,326.0669,15738.0
2021-03-25 13:05:00,342.92,342.92,341.85,341.98,8646.0,326.143,326.143,325.1253,325.249,8646.0
2021-03-25 13:10:00,341.91,342.13,341.73,342.02,42385.0,325.1824,325.3916,325.0112,325.287,42385.0
2021-03-25 13:15:00,342.13,342.47,341.76,341.81,12789.0,325.3916,325.715,325.0397,325.0873,12789.0
2021-03-25 13:20:00,341.86,342.4,341.8,342.26,24714.0,325.1348,325.6484,325.0778,325.5153,24714.0
2021-03-25 13:25:00,342.25,343.14,342.15,342.92,16745.0,325.5058,326.3522,325.4107,326.143,16745.0
2021-03-25 13:30:00,342.92,343.76,342.91,343.59,25992.0,326.143,326.9419,326.1335,326.7802,25992.0
2021-03-25 13:35:00,343.69,343.83,343.12,343.31,15877.0,326.8753,327.0085,326.3332,326.5139,15877.0
2021-03-25 13:40:00,343.44,343.55,342.96,343.35,11167.0,326.6375,326.7422,326.181,326.5519,11167.0
2021-03-25 13:45:00,343.31,343.65,343.03,343.43,10666.0,326.5139,326.8373,326.2476,326.628,10666.0
2021-03-25 13:50:00,343.44,343.58,343.22,343.26,10370.0,326.6375,326.7707,326.4283,326.4663,10370.0
2021-03-25 13:55:00,343.31,343.34,342.87,343.07,13267.0,326.5139,326.5424,326.0954,326.2856,13267.0
2021-03-25 14:00:00,343.06,343.21,342.55,342.75,9128.0,326.2761,326.4188,325.7911,325.9813,9128.0
2021-03-25 14:05:00,342.75,343.0,342.53,342.96,13728.0,325.9813,326.2191,325.7721,326.181,13728.0
2021-03-25 14:10:00,342.84,343.28,342.66,343.12,18631.0,326.0669,326.4854,325.8957,326.3332,18631.0
2021-03-25 14:15:00,342.97,343.75,342.94,343.75,10494.0,326.1905,326.9324,326.162,326.9324,10494.0
2021-03-25 14:20:00,343.83,344.2,343.73,343.99,24941.0,327.0085,327.3604,326.9134,327.1606,24941.0
2021-03-25 14:25:00,344.12,344.91,343.86,344.9,33293.0,327.2843,328.0356,327.037,328.0261,33293.0
2021-03-25 14:30:00,344.93,345.38,344.68,345.29,47749.0,328.0546,328.4826,327.8169,328.397,47749.0
2021-03-25 14:35:00,345.29,345.94,345.26,345.43,40269.0,328.397,329.0152,328.3685,328.5302,40269.0
2021-03-25 14:40:00,345.36,345.93,345.3,345.82,19210.0,328.4636,329.0057,328.4065,328.9011,19210.0
2021-03-25 14:45:00,345.78,346.88,345.66,346.81,55213.0,328.8631,329.9092,328.7489,329.8427,55213.0
2021-03-25 14:50:00,346.84,346.91,345.97,346.44,25478.0,329.8712,329.9378,329.0438,329.4908,25478.0
2021-03-25 14:55:00,346.4,346.69,345.95,346.42,19278.0,329.4527,329.7285,329.0247,329.4717,19278.0
2021-03-25 15:00:00,346.36,347.14,346.28,347.1,35268.0,329.4147,330.1565,329.3386,330.1185,35268.0
2021-03-25 15:05:00,347.15,347.15,346.2,346.52,24144.0,330.166,330.166,329.2625,329.5669,24144.0
2021-03-25 15:10:00,346.52,346.57,346.06,346.06,19688.0,329.5669,329.6144,329.1294,329.1294,19688.0
2021-03-25 15:15:00,346.09,346.78,346.05,346.74,22435.0,329.1579,329.8141,329.1199,329.7761,22435.0
2021-03-25 15:20:00,346.63,346.69,346.18,346.28,24894.0,329.6715,329.7285,329.2435,329.3386,24894.0
2021-03-25 15:25:00,346.21,346.25,345.87,346.13,34004.0,329.272,329.3101,328.9487,329.1959,34004.0
2021-03-25 15:30:00,346.06,346.45,345.82,346.33,28343.0,329.1294,329.5003,328.9011,329.3862,28343.0
2021-03-25 15:35:00,346.27,346.9,346.09,346.8,44534.0,329.3291,329.9283,329.1579,329.8332,44534.0
2021-03-25 15:40:00,346.86,347.38,346.74,347.25,54413.0,329.8902,330.3848,329.7761,330.2611,54413.0
2021-03-25 15:45:00,347.25,347.62,347.06,347.33,67647.0,330.2611,330.613,330.0804,330.3372,67647.0
2021-03-25 15:50:00,347.32,347.78,346.71,346.87,119037.0,330.3277,330.7652,329.7476,329.8997,119037.0
2021-03-25 15:55:00,346.68,347.22,346.27,346.54,195309.0,329.719,330.2326,329.3291,329.5859,195309.0
2021-03-26 09:30:00,346.04,347.11,344.56,346.6,69040.0,329.1103,330.128,327.7027,329.6429,69040.0
2021-03-26 09:35:00,346.52,348.14,346.38,347.42,26924.0,329.5669,331.1076,329.4337,330.4228,26924.0
2021-03-26 09:40:00,347.28,347.88,347.12,347.12,16995.0,330.2897,330.8603,330.1375,330.1375,16995.0
2021-03-26 09:45:00,347.16,347.41,346.85,346.91,12885.0,330.1755,330.4133,329.8807,329.9378,12885.0
2021-03-26 09:50:00,347.0,347.12,346.19,346.77,24206.0,330.0234,330.1375,329.253,329.8046,24206.0
2021-03-26 09:55:00,346.81,346.97,346.04,346.97,18751.0,329.8427,329.9948,329.1103,329.9948,18751.0
2021-03-26 10:00:00,346.73,346.87,346.11,346.76,23262.0,329.7666,329.8997,329.1769,329.7951,23262.0
2021-03-26 10:05:00,346.62,346.91,345.9,345.99,15211.0,329.662,329.9378,328.9772,329.0628,15211.0
2021-03-26 10:10:00,345.97,346.29,345.61,346.07,11410.0,329.0438,329.3481,328.7014,329.1389,11410.0
2021-03-26 10:15:00,345.96,345.96,345.16,345.27,16131.0,329.0343,329.0343,328.2734,328.378,16131.0
2021-03-26 10:20:00,345.29,345.29,344.44,344.51,19544.0,328.397,328.397,327.5886,327.6552,19544.0
2021-03-26 10:25:00,344.61,344.79,344.2,344.2,16656.0,327.7503,327.9215,327.3604,327.3604,16656.0
2021-03-26 10:30:00,344.17,345.55,344.1,345.4,19666.0,327.3318,328.6443,327.2653,328.5017,19666.0
2021-03-26 10:35:00,345.36,345.61,345.02,345.45,13524.0,328.4636,328.7014,328.1402,328.5492,13524.0
2021-03-26 10:40:00,345.29,345.73,345.29,345.52,10993.0,328.397,328.8155,328.397,328.6158,10993.0
2021-03-26 10:45:00,345.6,347.07,345.6,346.9,17113.0,328.6919,330.0899,328.6919,329.9283,17113.0
2021-03-26 10:50:00,346.87,346.93,346.54,346.7,15746.0,329.8997,329.9568,329.5859,329.7381,15746.0
2021-03-26 10:55:00,346.64,346.75,346.01,346.05,9307.0,329.681,329.7856,329.0818,329.1199,9307.0
2021-03-26 11:00:00,346.13,346.6,346.07,346.52,21646.0,329.1959,329.6429,329.1389,329.5669,21646.0
2021-03-26 11:05:00,346.49,347.74,346.49,347.62,24745.0,329.5383,330.7272,329.5383,330.613,24745.0
2021-03-26 11:10:00,347.69,347.69,346.44,346.7,16886.0,330.6796,330.6796,329.4908,329.7381,16886.0
2021-03-26 11:15:00,346.68,346.69,346.06,346.56,11284.0,329.719,329.7285,329.1294,329.6049,11284.0
2021-03-26 11:20:00,346.5,346.64,346.37,346.44,14366.0,329.5478,329.681,329.4242,329.4908,14366.0
2021-03-26 11:25:00,346.55,346.69,346.3,346.51,10289.0,329.5954,329.7285,329.3576,329.5573,10289.0
2021-03-26 11:30:00,346.52,346.55,345.96,346.37,12251.0,329.5669,329.5954,329.0343,329.4242,12251.0
2021-03-26 11:35:00,346.47,347.28,346.21,347.28,17944.0,329.5193,330.2897,329.272,330.2897,17944.0
2021-03-26 11:40:00,347.31,348.03,347.31,347.97,18161.0,330.3182,331.003,330.3182,330.9459,18161.0
2021-03-26 11:45:00,347.87,348.48,347.73,348.13,21009.0,330.8508,331.431,330.7177,331.0981,21009.0
2021-03-26 11:50:00,348.15,348.23,347.8,348.18,8113.0,331.1171,331.1932,330.7842,331.1456,8113.0
2021-03-26 11:55:00,348.17,348.44,348.17,348.4,9344.0,331.1361,331.3929,331.1361,331.3549,9344.0
2021-03-26 12:00:00,348.42,349.16,348.27,348.34,16361.0,331.3739,332.0777,331.2312,331.2978,16361.0
2021-03-26 12:05:00,348.26,348.39,347.95,348.33,12564.0,331.2217,331.3454,330.9269,331.2883,12564.0
2021-03-26 12:10:00,348.32,348.66,347.96,348.18,13708.0,331.2788,331.6022,330.9364,331.1456,13708.0
2021-03-26 12:15:00,348.18,348.68,348.11,348.38,8227.0,331.1456,331.6212,331.0791,331.3359,8227.0
2021-03-26 12:20:00,348.28,348.46,347.97,348.05,8523.0,331.2408,331.4119,330.9459,331.022,8523.0
2021-03-26 12:25:00,348.08,348.57,348.03,348.57,7937.0,331.0505,331.5166,331.003,331.5166,7937.0
2021-03-26 12:30:00,348.5,348.9,348.44,348.8,17279.0,331.45,331.8304,331.3929,331.7353,17279.0
2021-03-26 12:35:00,348.83,349.35,348.76,349.3,17646.0,331.7638,332.2584,331.6973,332.2108,17646.0
2021-03-26 12:40:00,349.31,349.89,349.31,349.71,16972.0,332.2204,332.772,332.2204,332.6008,16972.0
2021-03-26 12:45:00,349.74,349.98,349.42,349.85,18731.0,332.6293,332.8576,332.325,332.7339,18731.0
2021-03-26 12:50:00,349.81,350.37,349.76,350.16,32057.0,332.6959,333.2285,332.6483,333.0288,32057.0
2021-03-26 12:55:00,350.29,350.49,350.04,350.29,13149.0,333.1524,333.3426,332.9146,333.1524,13149.0
2021-03-26 13:00:00,350.34,350.34,349.35,349.52,13197.0,333.2,333.2,332.2584,332.4201,13197.0
2021-03-26 13:05:00,349.51,350.14,349.46,350.12,16792.0,332.4106,333.0098,332.363,332.9907,16792.0
2021-03-26 13:10:00,350.15,350.39,350.01,350.08,14943.0,333.0193,333.2475,332.8861,332.9527,14943.0
2021-03-26 13:15:00,350.08,350.08,349.45,349.89,12473.0,332.9527,332.9527,332.3535,332.772,12473.0
2021-03-26 13:20:00,349.98,350.28,349.83,349.98,12610.0,332.8576,333.1429,332.7149,332.8576,12610.0
2021-03-26 13:25:00,349.97,350.17,349.7,349.77,10651.0,332.8481,333.0383,332.5913,332.6579,10651.0
2021-03-26 13:30:00,349.8,349.8,348.75,348.75,11405.0,332.6864,332.6864,331.6878,331.6878,11405.0
2021-03-26 13:35:00,348.73,348.86,348.15,348.39,10513.0,331.6687,331.7924,331.1171,331.3454,10513.0
2021-03-26 13:40:00,348.4,348.73,348.07,348.62,16433.0,331.3549,331.6687,331.041,331.5641,16433.0
2021-03-26 13:45:00,348.63,349.22,348.47,348.54,14816.0,331.5736,332.1348,331.4215,331.488,14816.0
2021-03-26 13:50:00,348.35,348.97,348.33,348.94,13949.0,331.3073,331.897,331.2883,331.8685,13949.0
2021-03-26 13:55:00,348.94,349.59,348.77,349.59,16008.0,331.8685,332.4867,331.7068,332.4867,16008.0
2021-03-26 14:00:00,349.61,349.68,349.1,349.34,12967.0,332.5057,332.5723,332.0206,332.2489,12967.0
2021-03-26 14:05:00,349.43,349.43,348.57,348.64,18790.0,332.3345,332.3345,331.5166,331.5831,18790.0
2021-03-26 14:10:00,348.69,348.69,347.73,347.94,15680.0,331.6307,331.6307,330.7177,330.9174,15680.0
2021-03-26 14:15:00,347.94,348.08,347.51,347.81,16996.0,330.9174,331.0505,330.5084,330.7937,16996.0
2021-03-26 14:20:00,347.82,348.51,347.37,347.99,37911.0,330.8033,331.4595,330.3753,330.9649,37911.0
2021-03-26 14:25:00,347.93,348.99,347.9,348.91,23381.0,330.9079,331.916,330.8793,331.8399,23381.0
2021-03-26 14:30:00,348.94,349.33,348.68,348.94,21370.0,331.8685,332.2394,331.6212,331.8685,21370.0
2021-03-26 14:35:00,348.88,349.37,348.74,349.19,29320.0,331.8114,332.2774,331.6782,332.1062,29320.0
2021-03-26 14:40:00,349.17,349.39,348.36,348.78,12648.0,332.0872,332.2964,331.3168,331.7163,12648.0
2021-03-26 14:45:00,348.73,348.86,347.94,347.99,25732.0,331.6687,331.7924,330.9174,330.9649,25732.0
2021-03-26 14:50:00,347.93,349.13,347.83,349.09,21563.0,330.9079,332.0492,330.8128,332.0111,21563.0
2021-03-26 14:55:00,349.09,349.11,348.56,348.64,11097.0,332.0111,332.0301,331.5071,331.5831,11097.0
2021-03-26 15:00:00,348.68,348.9,348.54,348.54,13763.0,331.6212,331.8304,331.488,331.488,13763.0
2021-03-26 15:05:00,348.59,348.98,348.4,348.97,16758.0,331.5356,331.9065,331.3549,331.897,16758.0
2021-03-26 15:10:00,348.89,348.97,348.61,348.8,15123.0,331.8209,331.897,331.5546,331.7353,15123.0
2021-03-26 15:15:00,348.73,348.88,348.53,348.83,18176.0,331.6687,331.8114,331.4785,331.7638,18176.0
2021-03-26 15:20:00,348.83,349.04,348.52,348.6,22041.0,331.7638,331.9636,331.469,331.5451,22041.0
2021-03-26 15:25:00,348.62,349.02,348.62,348.94,13529.0,331.5641,331.9445,331.5641,331.8685,13529.0
2021-03-26 15:30:00,348.97,349.43,348.79,349.43,26591.0,331.897,332.3345,331.7258,332.3345,26591.0
2021-03-26 15:35:00,349.35,349.67,349.14,349.48,30770.0,332.2584,332.5627,332.0587,332.382,30770.0
2021-03-26 15:40:00,349.5,349.87,349.46,349.64,34195.0,332.4011,332.753,332.363,332.5342,34195.0
2021-03-26 15:45:00,349.63,350.33,349.57,350.25,42748.0,332.5247,333.1905,332.4676,333.1144,42748.0
2021-03-26 15:50:00,350.29,351.15,350.19,350.96,104468.0,333.1524,333.9703,333.0573,333.7896,104468.0
2021-03-26 15:55:00,350.88,352.46,350.88,352.22,196102.0,333.7135,335.2162,333.7135,334.988,196102.0
2021-03-29 09:30:00,351.45,353.31,351.01,353.11,54298.0,334.2557,336.0247,333.8372,335.8344,54298.0
2021-03-29 09:35:00,353.25,354.78,353.12,354.53,36619.0,335.9676,337.4227,335.844,337.185,36619.0
2021-03-29 09:40:00,354.49,354.68,353.02,353.39,32429.0,337.1469,337.3276,335.7489,336.1007,32429.0
2021-03-29 09:45:00,353.53,354.03,353.12,353.48,33668.0,336.2339,336.7094,335.844,336.1863,33668.0
2021-03-29 09:50:00,353.65,353.82,352.6,353.24,27020.0,336.348,336.5097,335.3494,335.9581,27020.0
2021-03-29 09:55:00,353.16,353.3,352.39,352.75,23842.0,335.882,336.0152,335.1497,335.4921,23842.0
2021-03-29 10:00:00,352.5,352.74,351.74,352.09,21429.0,335.2543,335.4826,334.5315,334.8644,21429.0
2021-03-29 10:05:00,352.06,352.86,351.73,352.81,18391.0,334.8358,335.5967,334.522,335.5491,18391.0
2021-03-29 10:10:00,352.87,352.89,351.5,351.88,24620.0,335.6062,335.6252,334.3032,334.6646,24620.0
2021-03-29 10:15:00,351.93,353.17,351.92,352.79,22725.0,334.7122,335.8915,334.7027,335.5301,22725.0
2021-03-29 10:20:00,352.91,353.23,352.39,352.39,15930.0,335.6442,335.9486,335.1497,335.1497,15930.0
2021-03-29 10:25:00,352.45,353.03,352.07,352.4,20978.0,335.2067,335.7584,334.8453,335.1592,20978.0
2021-03-29 10:30:00,352.34,353.08,352.21,352.6,14683.0,335.1021,335.8059,334.9785,335.3494,14683.0
2021-03-29 10:35:00,352.63,352.73,352.28,352.62,12073.0,335.3779,335.473,335.0451,335.3684,12073.0
2021-03-29 10:40:00,352.62,353.08,352.26,353.08,18883.0,335.3684,335.8059,335.026,335.8059,18883.0
2021-03-29 10:45:00,353.07,353.42,352.93,353.32,23568.0,335.7964,336.1293,335.6633,336.0342,23568.0
2021-03-29 10:50:00,353.25,353.88,353.25,353.79,14550.0,335.9676,336.5668,335.9676,336.4812,14550.0
2021-03-29 10:55:00,353.7,354.45,353.62,354.06,26096.0,336.3956,337.1089,336.3195,336.738,26096.0
2021-03-29 11:00:00,353.97,354.49,353.33,354.4,21025.0,336.6524,337.1469,336.0437,337.0613,21025.0
2021-03-29 11:05:00,354.36,354.57,353.87,354.56,19006.0,337.0233,337.223,336.5573,337.2135,19006.0
2021-03-29 11:10:00,354.53,354.99,354.44,354.7,20609.0,337.185,337.6225,337.0994,337.3467,20609.0
2021-03-29 11:15:00,354.9,354.9,354.29,354.3,18987.0,337.5369,337.5369,336.9567,336.9662,18987.0
2021-03-29 11:20:00,354.2,354.67,354.05,354.47,14356.0,336.8711,337.3181,336.7285,337.1279,14356.0
2021-03-29 11:25:00,354.43,354.8,354.39,354.62,12897.0,337.0899,337.4418,337.0518,337.2706,12897.0
2021-03-29 11:30:00,354.75,354.8,354.42,354.58,19478.0,337.3942,337.4418,337.0804,337.2325,19478.0
2021-03-29 11:35:00,354.5,354.75,354.3,354.34,13757.0,337.1564,337.3942,336.9662,337.0043,13757.0
2021-03-29 11:40:00,354.26,354.47,353.84,354.22,13679.0,336.9282,337.1279,336.5287,336.8901,13679.0
2021-03-29 11:45:00,354.33,354.43,353.71,353.71,9596.0,336.9948,337.0899,336.4051,336.4051,9596.0
2021-03-29 11:50:00,353.79,354.16,353.6,354.13,16134.0,336.4812,336.8331,336.3005,336.8045,16134.0
2021-03-29 11:55:00,354.2,354.44,353.91,354.36,12060.0,336.8711,337.0994,336.5953,337.0233,12060.0
2021-03-29 12:00:00,354.38,354.69,354.25,354.49,10216.0,337.0423,337.3371,336.9187,337.1469,10216.0
2021-03-29 12:05:00,354.47,354.72,354.0,354.06,12205.0,337.1279,337.3657,336.6809,336.738,12205.0
2021-03-29 12:10:00,354.21,354.55,353.95,354.34,10103.0,336.8806,337.204,336.6334,337.0043,10103.0
2021-03-29 12:15:00,354.38,354.61,354.1,354.41,7742.0,337.0423,337.2611,336.776,337.0708,7742.0
2021-03-29 12:20:00,354.38,355.17,354.34,354.89,21678.0,337.0423,337.7937,337.0043,337.5274,21678.0
2021-03-29 12:25:00,354.88,355.49,354.77,355.21,14923.0,337.5179,338.098,337.4132,337.8317,14923.0
2021-03-29 12:30:00,355.18,355.25,355.0,355.19,10078.0,337.8032,337.8698,337.632,337.8127,10078.0
2021-03-29 12:35:00,355.2,355.37,355.08,355.15,11976.0,337.8222,337.9839,337.7081,337.7746,11976.0
2021-03-29 12:40:00,355.23,356.21,355.16,356.08,22975.0,337.8507,338.7828,337.7842,338.6591,22975.0
2021-03-29 12:45:00,356.04,356.55,355.88,356.55,27650.0,338.6211,339.1061,338.4689,339.1061,27650.0
2021-03-29 12:50:00,356.57,356.72,356.2,356.56,25846.0,339.1252,339.2678,338.7733,339.1157,25846.0
2021-03-29 12:55:00,356.55,356.8,356.46,356.46,23659.0,339.1061,339.3439,339.0206,339.0206,23659.0
2021-03-29 13:00:00,356.47,356.98,356.4,356.97,24542.0,339.0301,339.5151,338.9635,339.5056,24542.0
2021-03-29 13:05:00,356.94,357.5,356.86,357.18,36419.0,339.4771,340.0097,339.401,339.7053,36419.0
2021-03-29 13:10:00,357.15,357.15,356.59,356.79,13603.0,339.6768,339.6768,339.1442,339.3344,13603.0
2021-03-29 13:15:00,356.86,356.89,356.32,356.51,13965.0,339.401,339.4295,338.8874,339.0681,13965.0
2021-03-29 13:20:00,356.47,356.75,355.87,356.0,11612.0,339.0301,339.2964,338.4594,338.5831,11612.0
2021-03-29 13:25:00,356.13,356.25,355.81,355.87,11765.0,338.7067,338.8208,338.4024,338.4594,11765.0
2021-03-29 13:30:00,355.87,356.73,355.87,356.65,18983.0,338.4594,339.2773,338.4594,339.2013,18983.0
2021-03-29 13:35:00,356.66,356.98,356.2,356.21,22390.0,339.2108,339.5151,338.7733,338.7828,22390.0
2021-03-29 13:40:00,356.28,356.69,356.21,356.49,11900.0,338.8494,339.2393,338.7828,339.0491,11900.0
2021-03-29 13:45:00,356.49,356.71,356.34,356.47,15693.0,339.0491,339.2583,338.9064,339.0301,15693.0
2021-03-29 13:50:00,356.58,357.15,356.5,356.64,19182.0,339.1347,339.6768,339.0586,339.1917,19182.0
2021-03-29 13:55:00,356.74,356.83,356.21,356.26,10585.0,339.2869,339.3725,338.7828,338.8303,10585.0
2021-03-29 14:00:00,356.27,356.61,356.05,356.44,17551.0,338.8398,339.1632,338.6306,339.0015,17551.0
2021-03-29 14:05:00,356.44,356.59,356.33,356.54,10453.0,339.0015,339.1442,338.8969,339.0966,10453.0
2021-03-29 14:10:00,356.51,356.52,355.81,356.23,12792.0,339.0681,339.0776,338.4024,338.8018,12792.0
2021-03-29 14:15:00,356.24,356.43,355.99,356.32,12114.0,338.8113,338.992,338.5735,338.8874,12114.0
2021-03-29 14:20:00,356.36,356.75,356.36,356.49,9729.0,338.9254,339.2964,338.9254,339.0491,9729.0
2021-03-29 14:25:00,356.54,357.0,356.3,357.0,11954.0,339.0966,339.5341,338.8684,339.5341,11954.0
2021-03-29 14:30:00,356.92,357.3,356.78,356.95,16178.0,339.458,339.8195,339.3249,339.4866,16178.0
2021-03-29 14:35:00,356.95,357.35,356.9,357.34,16697.0,339.4866,339.867,339.439,339.8575,16697.0
2021-03-29 14:40:00,357.36,357.62,357.11,357.6,15371.0,339.8765,340.1238,339.6388,340.1048,15371.0
2021-03-29 14:45:00,357.52,357.77,357.39,357.39,14531.0,340.0287,340.2665,339.9051,339.9051,14531.0
2021-03-29 14:50:00,357.3,357.3,356.88,357.08,6894.0,339.8195,339.8195,339.42,339.6102,6894.0
2021-03-29 14:55:00,357.07,357.07,356.57,356.88,15811.0,339.6007,339.6007,339.1252,339.42,15811.0
2021-03-29 15:00:00,356.99,357.46,356.95,356.97,29425.0,339.5246,339.9716,339.4866,339.5056,29425.0
2021-03-29 15:05:00,357.03,357.31,356.97,357.26,13641.0,339.5627,339.829,339.5056,339.7814,13641.0
2021-03-29 15:10:00,357.22,357.28,356.81,356.92,13604.0,339.7434,339.8004,339.3534,339.458,13604.0
2021-03-29 15:15:00,356.86,357.08,356.75,356.78,13644.0,339.401,339.6102,339.2964,339.3249,13644.0
2021-03-29 15:20:00,356.75,357.0,356.52,356.9,16981.0,339.2964,339.5341,339.0776,339.439,16981.0
2021-03-29 15:25:00,356.95,357.77,356.87,357.77,19156.0,339.4866,340.2665,339.4105,340.2665,19156.0
2021-03-29 15:30:00,357.76,357.76,357.15,357.15,17742.0,340.257,340.257,339.6768,339.6768,17742.0
2021-03-29 15:35:00,357.16,357.35,356.82,357.28,22930.0,339.6863,339.867,339.3629,339.8004,22930.0
2021-03-29 15:40:00,357.24,357.39,356.87,356.91,24596.0,339.7624,339.9051,339.4105,339.4485,24596.0
2021-03-29 15:45:00,356.83,357.39,356.74,356.85,25930.0,339.3725,339.9051,339.2869,339.3915,25930.0
2021-03-29 15:50:00,356.74,356.99,356.02,356.08,91750.0,339.2869,339.5246,338.6021,338.6591,91750.0
2021-03-29 15:55:00,356.07,356.41,355.77,356.14,100299.0,338.6496,338.973,338.3643,338.7162,100299.0
2021-03-30 09:30:00,353.58,354.77,353.36,353.56,54337.0,336.2815,337.4132,336.0722,336.2624,54337.0
2021-03-30 09:35:00,353.46,354.17,352.62,352.73,34864.0,336.1673,336.8426,335.3684,335.473,34864.0
2021-03-30 09:40:00,352.78,353.98,352.36,353.86,25512.0,335.5206,336.6619,335.1211,336.5478,25512.0
2021-03-30 09:45:00,353.98,353.98,353.3,353.61,13164.0,336.6619,336.6619,336.0152,336.31,13164.0
2021-03-30 09:50:00,353.4,353.6,352.85,352.85,19014.0,336.1103,336.3005,335.5872,335.5872,19014.0
2021-03-30 09:55:00,352.9,353.02,351.24,351.39,33295.0,335.6347,335.7489,334.0559,334.1986,33295.0
2021-03-30 10:00:00,351.34,352.37,351.02,351.52,38434.0,334.151,335.1307,333.8467,334.3222,38434.0
2021-03-30 10:05:00,351.57,352.22,351.33,351.75,16631.0,334.3698,334.988,334.1415,334.541,16631.0
2021-03-30 10:10:00,351.76,352.42,351.45,351.74,19692.0,334.5505,335.1782,334.2557,334.5315,19692.0
2021-03-30 10:15:00,351.79,352.15,351.56,351.73,14596.0,334.579,334.9214,334.3603,334.522,14596.0
2021-03-30 10:20:00,351.75,352.42,351.43,352.07,17043.0,334.541,335.1782,334.2366,334.8453,17043.0
2021-03-30 10:25:00,351.9,352.6,351.9,352.6,12455.0,334.6836,335.3494,334.6836,335.3494,12455.0
2021-03-30 10:30:00,352.59,352.84,352.03,352.13,19856.0,335.3399,335.5777,334.8073,334.9024,19856.0
2021-03-30 10:35:00,352.05,352.32,351.84,351.85,16485.0,334.8263,335.0831,334.6266,334.6361,16485.0
2021-03-30 10:40:00,351.8,352.34,351.71,351.98,19616.0,334.5885,335.1021,334.5029,334.7597,19616.0
2021-03-30 10:45:00,352.06,352.15,351.31,351.66,20091.0,334.8358,334.9214,334.1225,334.4554,20091.0
2021-03-30 10:50:00,351.53,351.53,350.68,350.94,28822.0,334.3317,334.3317,333.5233,333.7706,28822.0
2021-03-30 10:55:00,351.05,351.05,350.06,350.28,36741.0,333.8752,333.8752,332.9337,333.1429,36741.0
2021-03-30 11:00:00,350.3,351.02,350.14,350.8,18064.0,333.1619,333.8467,333.0098,333.6375,18064.0
2021-03-30 11:05:00,350.83,350.97,350.56,350.88,13317.0,333.666,333.7991,333.4092,333.7135,13317.0
2021-03-30 11:10:00,350.89,350.99,350.06,350.44,30562.0,333.7231,333.8182,332.9337,333.2951,30562.0
2021-03-30 11:15:00,350.42,350.68,350.2,350.46,27273.0,333.2761,333.5233,333.0668,333.3141,27273.0
2021-03-30 11:20:00,350.52,350.52,349.44,349.62,42866.0,333.3712,333.3712,332.344,332.5152,42866.0
2021-03-30 11:25:00,349.74,350.68,349.64,350.63,15384.0,332.6293,333.5233,332.5342,333.4758,15384.0
2021-03-30 11:30:00,350.64,351.31,350.53,351.27,16711.0,333.4853,334.1225,333.3807,334.0845,16711.0
2021-03-30 11:35:00,351.16,351.21,350.39,350.65,10944.0,333.9799,334.0274,333.2475,333.4948,10944.0
2021-03-30 11:40:00,350.78,351.05,350.72,350.72,7295.0,333.6184,333.8752,333.5614,333.5614,7295.0
2021-03-30 11:45:00,350.84,351.21,350.4,350.65,18994.0,333.6755,334.0274,333.257,333.4948,18994.0
2021-03-30 11:50:00,350.73,350.89,350.44,350.48,8554.0,333.5709,333.7231,333.2951,333.3331,8554.0
2021-03-30 11:55:00,350.48,350.61,350.13,350.35,7916.0,333.3331,333.4568,333.0002,333.2095,7916.0
2021-03-30 12:00:00,350.29,350.38,349.9,350.15,12368.0,333.1524,333.238,332.7815,333.0193,12368.0
2021-03-30 12:05:00,350.19,350.36,349.88,349.96,11808.0,333.0573,333.219,332.7625,332.8386,11808.0
2021-03-30 12:10:00,349.99,350.04,349.61,349.61,19357.0,332.8671,332.9146,332.5057,332.5057,19357.0
2021-03-30 12:15:00,349.71,349.72,348.84,349.13,17394.0,332.6008,332.6103,331.7734,332.0492,17394.0
2021-03-30 12:20:00,349.09,349.81,349.06,349.69,10312.0,332.0111,332.6959,331.9826,332.5818,10312.0
2021-03-30 12:25:00,349.63,349.81,349.36,349.63,11985.0,332.5247,332.6959,332.2679,332.5247,11985.0
2021-03-30 12:30:00,349.64,349.79,349.5,349.6,13242.0,332.5342,332.6769,332.4011,332.4962,13242.0
2021-03-30 12:35:00,349.56,349.71,348.97,349.17,21417.0,332.4581,332.6008,331.897,332.0872,21417.0
2021-03-30 12:40:00,349.19,349.43,348.91,349.31,10292.0,332.1062,332.3345,331.8399,332.2204,10292.0
2021-03-30 12:45:00,349.4,349.65,349.29,349.57,9523.0,332.306,332.5437,332.2013,332.4676,9523.0
2021-03-30 12:50:00,349.62,350.12,349.62,349.98,22148.0,332.5152,332.9907,332.5152,332.8576,22148.0
2021-03-30 12:55:00,349.94,350.33,349.72,350.15,6999.0,332.8195,333.1905,332.6103,333.0193,6999.0
2021-03-30 13:00:00,350.04,350.15,349.72,350.0,9484.0,332.9146,333.0193,332.6103,332.8766,9484.0
2021-03-30 13:05:00,350.0,350.61,350.0,350.56,12346.0,332.8766,333.4568,332.8766,333.4092,12346.0
2021-03-30 13:10:00,350.57,350.82,350.27,350.35,8188.0,333.4187,333.6565,333.1334,333.2095,8188.0
2021-03-30 13:15:00,350.3,351.07,350.26,350.77,15802.0,333.1619,333.8943,333.1239,333.6089,15802.0
2021-03-30 13:20:00,350.66,350.85,350.31,350.39,6004.0,333.5043,333.685,333.1714,333.2475,6004.0
2021-03-30 13:25:00,350.39,350.59,350.28,350.42,4755.0,333.2475,333.4377,333.1429,333.2761,4755.0
2021-03-30 13:30:00,350.35,350.74,350.17,350.31,9081.0,333.2095,333.5804,333.0383,333.1714,9081.0
2021-03-30 13:35:00,350.31,350.48,350.14,350.18,10306.0,333.1714,333.3331,333.0098,333.0478,10306.0
2021-03-30 13:40:00,350.23,350.5,350.23,350.44,8685.0,333.0953,333.3521,333.0953,333.2951,8685.0
2021-03-30 13:45:00,350.53,350.71,350.42,350.6,8859.0,333.3807,333.5519,333.2761,333.4472,8859.0
2021-03-30 13:50:00,350.62,350.93,350.61,350.89,7650.0,333.4663,333.7611,333.4568,333.7231,7650.0
2021-03-30 13:55:00,350.84,350.95,350.7,350.8,6151.0,333.6755,333.7801,333.5424,333.6375,6151.0
2021-03-30 14:00:00,350.75,350.8,350.52,350.68,12879.0,333.5899,333.6375,333.3712,333.5233,12879.0
2021-03-30 14:05:00,350.68,350.77,350.34,350.62,16104.0,333.5233,333.6089,333.2,333.4663,16104.0
2021-03-30 14:10:00,350.59,350.6,350.15,350.19,17689.0,333.4377,333.4472,333.0193,333.0573,17689.0
2021-03-30 14:15:00,350.14,350.27,349.89,350.07,11780.0,333.0098,333.1334,332.772,332.9432,11780.0
2021-03-30 14:20:00,350.02,350.24,349.52,350.15,12528.0,332.8956,333.1049,332.4201,333.0193,12528.0
2021-03-30 14:25:00,350.2,350.3,349.71,350.05,12643.0,333.0668,333.1619,332.6008,332.9242,12643.0
2021-03-30 14:30:00,350.04,350.15,349.9,350.0,10599.0,332.9146,333.0193,332.7815,332.8766,10599.0
2021-03-30 14:35:00,349.98,350.19,349.88,349.94,11541.0,332.8576,333.0573,332.7625,332.8195,11541.0
2021-03-30 14:40:00,349.99,350.19,349.88,349.97,9890.0,332.8671,333.0573,332.7625,332.8481,9890.0
2021-03-30 14:45:00,349.99,350.25,349.89,350.19,13030.0,332.8671,333.1144,332.772,333.0573,13030.0
2021-03-30 14:50:00,350.13,350.14,349.97,349.98,8298.0,333.0002,333.0098,332.8481,332.8576,8298.0
2021-03-30 14:55:00,350.08,350.49,349.8,350.42,18461.0,332.9527,333.3426,332.6864,333.2761,18461.0
2021-03-30 15:00:00,350.39,350.61,350.3,350.44,17082.0,333.2475,333.4568,333.1619,333.2951,17082.0
2021-03-30 15:05:00,350.36,350.4,350.11,350.11,7166.0,333.219,333.257,332.9812,332.9812,7166.0
2021-03-30 15:10:00,350.1,350.44,350.04,350.33,6750.0,332.9717,333.2951,332.9146,333.1905,6750.0
2021-03-30 15:15:00,350.4,350.45,350.28,350.28,13400.0,333.257,333.3046,333.1429,333.1429,13400.0
2021-03-30 15:20:00,350.35,350.49,350.18,350.46,13552.0,333.2095,333.3426,333.0478,333.3141,13552.0
2021-03-30 15:25:00,350.41,350.47,350.13,350.25,14852.0,333.2665,333.3236,333.0002,333.1144,14852.0
2021-03-30 15:30:00,350.36,350.67,350.36,350.46,12928.0,333.219,333.5138,333.219,333.3141,12928.0
2021-03-30 15:35:00,350.5,350.72,350.2,350.21,46674.0,333.3521,333.5614,333.0668,333.0763,46674.0
2021-03-30 15:40:00,350.21,350.4,349.95,349.96,15653.0,333.0763,333.257,332.829,332.8386,15653.0
2021-03-30 15:45:00,350.07,350.28,349.88,349.88,15115.0,332.9432,333.1429,332.7625,332.7625,15115.0
2021-03-30 15:50:00,349.88,349.92,349.39,349.49,42447.0,332.7625,332.8005,332.2964,332.3916,42447.0
2021-03-30 15:55:00,349.47,350.09,348.93,349.75,142252.0,332.3725,332.9622,331.859,332.6388,142252.0
2021-03-31 09:30:00,350.43,350.68,349.23,349.5,51411.0,333.2856,333.5233,332.1443,332.4011,51411.0
2021-03-31 09:35:00,349.75,352.32,349.6,351.9,25102.0,332.6388,335.0831,332.4962,334.6836,25102.0
2021-03-31 09:40:00,351.8,352.23,351.22,351.62,16390.0,334.5885,334.9975,334.0369,334.4173,16390.0
2021-03-31 09:45:00,351.43,351.94,351.39,351.71,12568.0,334.2366,334.7217,334.1986,334.5029,12568.0
2021-03-31 09:50:00,351.84,352.25,351.3,352.11,19818.0,334.6266,335.0165,334.113,334.8834,19818.0
2021-03-31 09:55:00,352.19,352.36,351.49,351.8,17735.0,334.9595,335.1211,334.2937,334.5885,17735.0
2021-03-31 10:00:00,351.8,352.3,351.66,351.83,11128.0,334.5885,335.0641,334.4554,334.6171,11128.0
2021-03-31 10:05:00,351.89,352.52,351.76,352.52,14448.0,334.6741,335.2733,334.5505,335.2733,14448.0
2021-03-31 10:10:00,352.54,352.9,352.46,352.61,11753.0,335.2923,335.6347,335.2162,335.3589,11753.0
2021-03-31 10:15:00,352.63,352.65,352.19,352.27,6436.0,335.3779,335.397,334.9595,335.0355,6436.0
2021-03-31 10:20:00,352.34,352.75,352.3,352.51,10813.0,335.1021,335.4921,335.0641,335.2638,10813.0
2021-03-31 10:25:00,352.58,352.86,352.42,352.86,6000.0,335.3304,335.5967,335.1782,335.5967,6000.0
2021-03-31 10:30:00,352.93,353.89,352.9,353.82,20837.0,335.6633,336.5763,335.6347,336.5097,20837.0
2021-03-31 10:35:00,353.72,354.45,353.72,354.12,23641.0,336.4146,337.1089,336.4146,336.795,23641.0
2021-03-31 10:40:00,354.06,354.45,353.83,354.09,19624.0,336.738,337.1089,336.5192,336.7665,19624.0
2021-03-31 10:45:00,354.05,354.15,353.71,353.88,8592.0,336.7285,336.8236,336.4051,336.5668,8592.0
2021-03-31 10:50:00,353.91,354.03,353.61,353.91,10167.0,336.5953,336.7094,336.31,336.5953,10167.0
2021-03-31 10:55:00,354.04,354.25,353.67,353.78,13075.0,336.7189,336.9187,336.3671,336.4717,13075.0
2021-03-31 11:00:00,353.9,354.23,353.73,353.81,11451.0,336.5858,336.8997,336.4241,336.5002,11451.0
2021-03-31 11:05:00,353.88,353.88,353.22,353.45,5845.0,336.5668,336.5668,335.9391,336.1578,5845.0
2021-03-31 11:10:00,353.48,353.51,352.98,353.16,9871.0,336.1863,336.2149,335.7108,335.882,9871.0
2021-03-31 11:15:00,353.18,353.58,352.76,352.83,10597.0,335.901,336.2815,335.5016,335.5681,10597.0
2021-03-31 11:20:00,352.94,353.37,352.74,353.18,12545.0,335.6728,336.0817,335.4826,335.901,12545.0
2021-03-31 11:25:00,353.23,353.82,353.13,353.82,13240.0,335.9486,336.5097,335.8535,336.5097,13240.0
2021-03-31 11:30:00,353.71,354.53,353.71,354.19,15600.0,336.4051,337.185,336.4051,336.8616,15600.0
2021-03-31 11:35:00,354.15,354.96,354.15,354.73,13415.0,336.8236,337.5939,336.8236,337.3752,13415.0
2021-03-31 11:40:00,354.64,354.85,354.14,354.23,8243.0,337.2896,337.4893,336.8141,336.8997,8243.0
2021-03-31 11:45:00,354.33,354.66,354.25,354.47,6606.0,336.9948,337.3086,336.9187,337.1279,6606.0
2021-03-31 11:50:00,354.38,354.62,354.21,354.56,6951.0,337.0423,337.2706,336.8806,337.2135,6951.0
2021-03-31 11:55:00,354.68,355.1,354.61,354.79,20498.0,337.3276,337.7271,337.2611,337.4323,20498.0
2021-03-31 12:00:00,354.81,355.36,354.81,355.06,10246.0,337.4513,337.9744,337.4513,337.689,10246.0
2021-03-31 12:05:00,355.12,355.26,354.86,354.96,10735.0,337.7461,337.8793,337.4988,337.5939,10735.0
2021-03-31 12:10:00,354.9,355.13,354.66,354.8,10820.0,337.5369,337.7556,337.3086,337.4418,10820.0
2021-03-31 12:15:00,354.8,354.92,354.29,354.31,10543.0,337.4418,337.5559,336.9567,336.9757,10543.0
2021-03-31 12:20:00,354.37,355.09,354.26,354.38,36334.0,337.0328,337.7176,336.9282,337.0423,36334.0
2021-03-31 12:25:00,354.42,354.67,354.14,354.55,10808.0,337.0804,337.3181,336.8141,337.204,10808.0
2021-03-31 12:30:00,354.53,354.75,354.41,354.46,7647.0,337.185,337.3942,337.0708,337.1184,7647.0
2021-03-31 12:35:00,354.43,354.73,354.32,354.62,10007.0,337.0899,337.3752,336.9853,337.2706,10007.0
2021-03-31 12:40:00,354.53,354.75,354.41,354.61,9926.0,337.185,337.3942,337.0708,337.2611,9926.0
2021-03-31 12:45:00,354.67,355.31,354.66,355.31,13700.0,337.3181,337.9268,337.3086,337.9268,13700.0
2021-03-31 12:50:00,355.25,355.64,355.25,355.4,15244.0,337.8698,338.2407,337.8698,338.0124,15244.0
2021-03-31 12:55:00,355.35,355.85,355.34,355.75,11497.0,337.9649,338.4404,337.9553,338.3453,11497.0
2021-03-31 13:00:00,355.83,356.18,355.76,355.92,17113.0,338.4214,338.7543,338.3548,338.507,17113.0
2021-03-31 13:05:00,355.87,356.48,355.84,356.45,15943.0,338.4594,339.0396,338.4309,339.011,15943.0
2021-03-31 13:10:00,356.47,356.49,356.22,356.23,7943.0,339.0301,339.0491,338.7923,338.8018,7943.0
2021-03-31 13:15:00,356.21,356.47,356.16,356.27,11014.0,338.7828,339.0301,338.7352,338.8398,11014.0
2021-03-31 13:20:00,356.18,356.18,355.53,355.53,9312.0,338.7543,338.7543,338.1361,338.1361,9312.0
2021-03-31 13:25:00,355.55,356.42,355.5,356.41,12739.0,338.1551,338.9825,338.1075,338.973,12739.0
2021-03-31 13:30:00,356.35,357.45,356.3,356.75,66036.0,338.9159,339.9621,338.8684,339.2964,66036.0
2021-03-31 13:35:00,356.66,356.81,356.28,356.6,8895.0,339.2108,339.3534,338.8494,339.1537,8895.0
2021-03-31 13:40:00,356.64,356.64,355.77,356.03,11596.0,339.1917,339.1917,338.3643,338.6116,11596.0
2021-03-31 13:45:00,356.08,356.19,355.82,355.85,5511.0,338.6591,338.7638,338.4119,338.4404,5511.0
2021-03-31 13:50:00,355.71,356.0,355.59,355.82,5209.0,338.3072,338.5831,338.1931,338.4119,5209.0
2021-03-31 13:55:00,355.85,355.85,355.33,355.33,9411.0,338.4404,338.4404,337.9458,337.9458,9411.0
2021-03-31 14:00:00,355.35,355.39,354.94,355.13,5686.0,337.9649,338.0029,337.5749,337.7556,5686.0
2021-03-31 14:05:00,355.15,355.15,354.77,355.05,5863.0,337.7746,337.7746,337.4132,337.6795,5863.0
2021-03-31 14:10:00,354.94,354.96,354.37,354.72,12502.0,337.5749,337.5939,337.0328,337.3657,12502.0
2021-03-31 14:15:00,354.7,354.96,354.25,354.47,8370.0,337.3467,337.5939,336.9187,337.1279,8370.0
2021-03-31 14:20:00,354.42,354.99,354.36,354.79,17143.0,337.0804,337.6225,337.0233,337.4323,17143.0
2021-03-31 14:25:00,354.71,354.77,354.47,354.52,13058.0,337.3562,337.4132,337.1279,337.1755,13058.0
2021-03-31 14:30:00,354.59,354.85,354.5,354.57,13059.0,337.242,337.4893,337.1564,337.223,13059.0
2021-03-31 14:35:00,354.6,354.75,354.41,354.46,9710.0,337.2516,337.3942,337.0708,337.1184,9710.0
2021-03-31 14:40:00,354.4,354.48,354.05,354.13,12803.0,337.0613,337.1374,336.7285,336.8045,12803.0
2021-03-31 14:45:00,354.09,354.3,353.62,353.95,13102.0,336.7665,336.9662,336.3195,336.6334,13102.0
2021-03-31 14:50:00,353.94,354.55,353.91,354.48,14887.0,336.6238,337.204,336.5953,337.1374,14887.0
2021-03-31 14:55:00,354.55,354.95,354.46,354.48,15951.0,337.204,337.5844,337.1184,337.1374,15951.0
2021-03-31 15:00:00,354.46,354.72,354.33,354.72,12145.0,337.1184,337.3657,336.9948,337.3657,12145.0
2021-03-31 15:05:00,354.6,354.66,354.27,354.66,10331.0,337.2516,337.3086,336.9377,337.3086,10331.0
2021-03-31 15:10:00,354.71,354.71,354.43,354.67,7137.0,337.3562,337.3562,337.0899,337.3181,7137.0
2021-03-31 15:15:00,354.57,355.11,354.56,354.77,16104.0,337.223,337.7366,337.2135,337.4132,16104.0
2021-03-31 15:20:00,354.55,354.73,354.18,354.27,7935.0,337.204,337.3752,336.8521,336.9377,7935.0
2021-03-31 15:25:00,354.17,354.17,353.85,354.05,11576.0,336.8426,336.8426,336.5382,336.7285,11576.0
2021-03-31 15:30:00,354.02,354.12,353.76,353.86,10502.0,336.6999,336.795,336.4526,336.5478,10502.0
2021-03-31 15:35:00,353.84,353.99,353.57,353.57,17185.0,336.5287,336.6714,336.2719,336.2719,17185.0
2021-03-31 15:40:00,353.57,353.81,353.25,353.29,17431.0,336.2719,336.5002,335.9676,336.0056,17431.0
2021-03-31 15:45:00,353.25,353.58,353.18,353.18,22959.0,335.9676,336.2815,335.901,335.901,22959.0
2021-03-31 15:50:00,353.09,353.8,352.0,352.59,105180.0,335.8154,336.4907,334.7788,335.3399,105180.0
2021-03-31 15:55:00,352.63,353.05,352.0,352.48,161127.0,335.3779,335.7774,334.7788,335.2353,161127.0
2021-04-01 09:30:00,352.5,354.25,352.32,353.95,62795.0,335.2543,336.9187,335.0831,336.6334,62795.0
2021-04-01 09:35:00,353.73,354.22,353.19,354.0,20424.0,336.4241,336.8901,335.9105,336.6809,20424.0
2021-04-01 09:40:00,354.01,354.14,352.77,353.0,27758.0,336.6904,336.8141,335.5111,335.7298,27758.0
2021-04-01 09:45:00,353.07,353.47,352.47,352.51,23061.0,335.7964,336.1768,335.2258,335.2638,23061.0
2021-04-01 09:50:00,352.58,353.71,352.34,352.72,34763.0,335.3304,336.4051,335.1021,335.4635,34763.0
2021-04-01 09:55:00,352.66,352.66,351.63,352.13,32430.0,335.4065,335.4065,334.4269,334.9024,32430.0
2021-04-01 10:00:00,352.22,353.59,351.91,353.59,28207.0,334.988,336.291,334.6932,336.291,28207.0
2021-04-01 10:05:00,353.49,354.13,353.35,353.99,25358.0,336.1959,336.8045,336.0627,336.6714,25358.0
2021-04-01 10:10:00,354.0,355.01,354.0,354.98,29035.0,336.6809,337.6415,336.6809,337.613,29035.0
2021-04-01 10:15:00,354.88,355.41,354.83,355.31,19687.0,337.5179,338.0219,337.4703,337.9268,19687.0
2021-04-01 10:20:00,355.28,355.34,354.74,354.91,21065.0,337.8983,337.9553,337.3847,337.5464,21065.0
2021-04-01 10:25:00,354.8,354.9,354.42,354.9,15344.0,337.4418,337.5369,337.0804,337.5369,15344.0
2021-04-01 10:30:00,354.92,355.57,354.84,355.44,25646.0,337.5559,338.1741,337.4798,338.0505,25646.0
2021-04-01 10:35:00,355.41,355.49,355.25,355.4,16951.0,338.0219,338.098,337.8698,338.0124,16951.0
2021-04-01 10:40:00,355.38,356.08,355.19,355.93,40731.0,337.9934,338.6591,337.8127,338.5165,40731.0
2021-04-01 10:45:00,355.89,355.89,355.01,355.21,19444.0,338.4784,338.4784,337.6415,337.8317,19444.0
2021-04-01 10:50:00,355.16,355.98,355.05,355.97,25484.0,337.7842,338.564,337.6795,338.5545,25484.0
2021-04-01 10:55:00,356.0,356.73,355.96,356.68,32543.0,338.5831,339.2773,338.545,339.2298,32543.0
2021-04-01 11:00:00,356.68,356.94,356.17,356.55,53451.0,339.2298,339.4771,338.7447,339.1061,53451.0
2021-04-01 11:05:00,356.56,356.94,356.33,356.73,25961.0,339.1157,339.4771,338.8969,339.2773,25961.0
2021-04-01 11:10:00,356.65,356.74,356.2,356.23,37571.0,339.2013,339.2869,338.7733,338.8018,37571.0
2021-04-01 11:15:00,356.27,356.47,355.65,355.97,23272.0,338.8398,339.0301,338.2502,338.5545,23272.0
2021-04-01 11:20:00,355.92,356.52,355.89,356.01,15164.0,338.507,339.0776,338.4784,338.5926,15164.0
2021-04-01 11:25:00,356.01,356.22,355.73,355.83,19920.0,338.5926,338.7923,338.3263,338.4214,19920.0
2021-04-01 11:30:00,355.95,356.07,355.49,355.58,13734.0,338.5355,338.6496,338.098,338.1836,13734.0
2021-04-01 11:35:00,355.57,355.74,355.11,355.38,25638.0,338.1741,338.3358,337.7366,337.9934,25638.0
2021-04-01 11:40:00,355.35,355.81,355.28,355.81,24608.0,337.9649,338.4024,337.8983,338.4024,24608.0
2021-04-01 11:45:00,355.78,356.66,355.58,356.65,15110.0,338.3738,339.2108,338.1836,339.2013,15110.0
2021-04-01 11:50:00,356.65,356.73,356.28,356.57,12007.0,339.2013,339.2773,338.8494,339.1252,12007.0
2021-04-01 11:55:00,356.49,357.13,356.46,357.13,24938.0,339.0491,339.6578,339.0206,339.6578,24938.0
2021-04-01 12:00:00,357.17,357.28,356.96,357.07,14691.0,339.6958,339.8004,339.4961,339.6007,14691.0
2021-04-01 12:05:00,357.09,357.19,356.84,357.13,13467.0,339.6197,339.7148,339.382,339.6578,13467.0
2021-04-01 12:10:00,357.15,357.15,356.06,356.15,13213.0,339.6768,339.6768,338.6401,338.7257,13213.0
2021-04-01 12:15:00,356.14,356.62,355.98,356.38,10106.0,338.7162,339.1727,338.564,338.9445,10106.0
2021-04-01 12:20:00,356.48,356.58,356.36,356.39,13501.0,339.0396,339.1347,338.9254,338.954,13501.0
2021-04-01 12:25:00,356.44,356.59,356.35,356.54,12990.0,339.0015,339.1442,338.9159,339.0966,12990.0
2021-04-01 12:30:00,356.46,356.74,356.42,356.48,8854.0,339.0206,339.2869,338.9825,339.0396,8854.0
2021-04-01 12:35:00,356.53,356.53,355.95,356.27,10217.0,339.0871,339.0871,338.5355,338.8398,10217.0
2021-04-01 12:40:00,356.27,356.93,356.2,356.93,16840.0,338.8398,339.4676,338.7733,339.4676,16840.0
2021-04-01 12:45:00,356.93,357.14,356.61,356.61,16119.0,339.4676,339.6673,339.1632,339.1632,16119.0
2021-04-01 12:50:00,356.55,356.91,356.54,356.87,8812.0,339.1061,339.4485,339.0966,339.4105,8812.0
2021-04-01 12:55:00,356.83,357.15,356.83,357.1,10600.0,339.3725,339.6768,339.3725,339.6292,10600.0
2021-04-01 13:00:00,357.04,357.25,356.95,357.02,12807.0,339.5722,339.7719,339.4866,339.5532,12807.0
2021-04-01 13:05:00,357.03,357.32,356.68,356.87,13731.0,339.5627,339.8385,339.2298,339.4105,13731.0
2021-04-01 13:10:00,356.87,356.96,356.69,356.84,6712.0,339.4105,339.4961,339.2393,339.382,6712.0
2021-04-01 13:15:00,356.86,357.0,356.65,357.0,22468.0,339.401,339.5341,339.2013,339.5341,22468.0
2021-04-01 13:20:00,356.99,357.07,356.73,356.96,12547.0,339.5246,339.6007,339.2773,339.4961,12547.0
2021-04-01 13:25:00,356.98,357.2,356.95,357.19,11253.0,339.5151,339.7243,339.4866,339.7148,11253.0
2021-04-01 13:30:00,357.15,357.21,357.0,357.01,9343.0,339.6768,339.7339,339.5341,339.5436,9343.0
2021-04-01 13:35:00,357.01,357.06,356.8,356.81,8689.0,339.5436,339.5912,339.3439,339.3534,8689.0
2021-04-01 13:40:00,356.85,357.01,356.73,356.88,14857.0,339.3915,339.5436,339.2773,339.42,14857.0
2021-04-01 13:45:00,356.89,356.98,356.45,356.45,9572.0,339.4295,339.5151,339.011,339.011,9572.0
2021-04-01 13:50:00,356.48,356.63,356.36,356.4,8283.0,339.0396,339.1822,338.9254,338.9635,8283.0
2021-04-01 13:55:00,356.41,356.71,356.37,356.55,9804.0,338.973,339.2583,338.935,339.1061,9804.0
2021-04-01 14:00:00,356.59,356.94,356.59,356.87,12568.0,339.1442,339.4771,339.1442,339.4105,12568.0
2021-04-01 14:05:00,356.88,356.99,356.66,356.66,14969.0,339.42,339.5246,339.2108,339.2108,14969.0
2021-04-01 14:10:00,356.69,356.86,356.46,356.86,10526.0,339.2393,339.401,339.0206,339.401,10526.0
2021-04-01 14:15:00,356.9,357.15,356.9,357.04,10783.0,339.439,339.6768,339.439,339.5722,10783.0
2021-04-01 14:20:00,357.04,357.12,356.82,357.12,10699.0,339.5722,339.6483,339.3629,339.6483,10699.0
2021-04-01 14:25:00,357.12,357.21,356.99,357.13,12486.0,339.6483,339.7339,339.5246,339.6578,12486.0
2021-04-01 14:30:00,357.07,357.26,356.98,357.1,12124.0,339.6007,339.7814,339.5151,339.6292,12124.0
2021-04-01 14:35:00,357.1,357.23,356.94,356.97,7801.0,339.6292,339.7529,339.4771,339.5056,7801.0
2021-04-01 14:40:00,356.97,357.3,356.86,356.97,16489.0,339.5056,339.8195,339.401,339.5056,16489.0
2021-04-01 14:45:00,357.01,357.07,356.72,356.72,9951.0,339.5436,339.6007,339.2678,339.2678,9951.0
2021-04-01 14:50:00,356.78,356.85,356.51,356.81,13163.0,339.3249,339.3915,339.0681,339.3534,13163.0
2021-04-01 14:55:00,356.67,356.7,356.4,356.46,15818.0,339.2203,339.2488,338.9635,339.0206,15818.0
2021-04-01 15:00:00,356.47,356.47,355.8,355.82,16820.0,339.0301,339.0301,338.3928,338.4119,16820.0
2021-04-01 15:05:00,355.81,356.08,355.74,356.05,15470.0,338.4024,338.6591,338.3358,338.6306,15470.0
2021-04-01 15:10:00,356.2,356.31,355.91,356.0,11462.0,338.7733,338.8779,338.4975,338.5831,11462.0
2021-04-01 15:15:00,355.99,356.0,355.64,355.76,14287.0,338.5735,338.5831,338.2407,338.3548,14287.0
2021-04-01 15:20:00,355.74,355.91,355.43,355.54,15990.0,338.3358,338.4975,338.0409,338.1456,15990.0
2021-04-01 15:25:00,355.56,355.73,355.41,355.54,16076.0,338.1646,338.3263,338.0219,338.1456,16076.0
2021-04-01 15:30:00,355.44,355.63,355.36,355.51,16793.0,338.0505,338.2312,337.9744,338.117,16793.0
2021-04-01 15:35:00,355.53,355.55,355.1,355.24,18009.0,338.1361,338.1551,337.7271,337.8602,18009.0
2021-04-01 15:40:00,355.24,355.42,355.14,355.15,18767.0,337.8602,338.0314,337.7651,337.7746,18767.0
2021-04-01 15:45:00,355.15,355.55,355.13,355.55,22758.0,337.7746,338.1551,337.7556,338.1551,22758.0
2021-04-01 15:50:00,355.6,355.6,354.59,354.96,61585.0,338.2026,338.2026,337.242,337.5939,61585.0
2021-04-01 15:55:00,354.9,355.36,354.4,354.94,107023.0,337.5369,337.9744,337.0613,337.5749,107023.0
2021-04-05 09:30:00,357.5,358.47,356.83,358.45,56129.0,340.0097,340.9322,339.3725,340.9132,56129.0
2021-04-05 09:35:00,358.47,358.87,358.35,358.82,18379.0,340.9322,341.3126,340.8181,341.2651,18379.0
2021-04-05 09:40:00,358.82,359.39,358.59,359.0,29863.0,341.2651,341.8072,341.0463,341.4363,29863.0
2021-04-05 09:45:00,358.98,359.38,358.55,359.26,19147.0,341.4173,341.7977,341.0083,341.6836,19147.0
2021-04-05 09:50:00,359.22,359.58,359.06,359.29,18831.0,341.6455,341.9879,341.4934,341.7121,18831.0
2021-04-05 09:55:00,359.4,359.48,358.79,358.97,22600.0,341.8167,341.8928,341.2366,341.4078,22600.0
2021-04-05 10:00:00,358.86,359.26,358.72,359.0,13421.0,341.3031,341.6836,341.17,341.4363,13421.0
2021-04-05 10:05:00,358.96,359.64,358.96,359.64,18722.0,341.3982,342.045,341.3982,342.045,18722.0
2021-04-05 10:10:00,359.67,359.89,359.47,359.6,12273.0,342.0735,342.2827,341.8833,342.0069,12273.0
2021-04-05 10:15:00,359.6,360.39,359.6,360.35,37383.0,342.0069,342.7583,342.0069,342.7202,37383.0
2021-04-05 10:20:00,360.31,361.0,360.19,360.48,19755.0,342.6822,343.3384,342.5681,342.8439,19755.0
2021-04-05 10:25:00,360.52,360.64,360.05,360.3,12634.0,342.8819,342.9961,342.4349,342.6727,12634.0
2021-04-05 10:30:00,360.3,360.83,360.12,360.34,26973.0,342.6727,343.1768,342.5015,342.7107,26973.0
2021-04-05 10:35:00,360.37,360.5,360.12,360.21,17280.0,342.7393,342.8629,342.5015,342.5871,17280.0
2021-04-05 10:40:00,360.27,360.65,360.17,360.58,13384.0,342.6442,343.0056,342.549,342.939,13384.0
2021-04-05 10:45:00,360.58,360.94,360.5,360.76,26358.0,342.939,343.2814,342.8629,343.1102,26358.0
2021-04-05 10:50:00,360.77,361.09,360.7,360.77,29384.0,343.1197,343.424,343.0531,343.1197,29384.0
2021-04-05 10:55:00,360.71,361.08,360.6,361.03,16195.0,343.0626,343.4145,342.958,343.367,16195.0
2021-04-05 11:00:00,360.98,361.33,360.9,361.33,16607.0,343.3194,343.6523,343.2433,343.6523,16607.0
2021-04-05 11:05:00,361.38,361.5,361.12,361.39,9603.0,343.6998,343.814,343.4526,343.7094,9603.0
2021-04-05 11:10:00,361.47,361.53,361.34,361.48,9264.0,343.7854,343.8425,343.6618,343.795,9264.0
2021-04-05 11:15:00,361.5,361.83,361.5,361.81,14947.0,343.814,344.1278,343.814,344.1088,14947.0
2021-04-05 11:20:00,361.8,361.81,361.17,361.2,14908.0,344.0993,344.1088,343.5001,343.5287,14908.0
2021-04-05 11:25:00,361.28,361.29,360.56,360.56,13626.0,343.6047,343.6143,342.92,342.92,13626.0
2021-04-05 11:30:00,360.54,360.77,360.34,360.72,8724.0,342.9009,343.1197,342.7107,343.0721,8724.0
2021-04-05 11:35:00,360.64,361.54,360.64,361.35,14292.0,342.9961,343.852,342.9961,343.6713,14292.0
2021-04-05 11:40:00,361.39,361.48,361.15,361.48,7722.0,343.7094,343.795,343.4811,343.795,7722.0
2021-04-05 11:45:00,361.36,361.4,361.15,361.33,8340.0,343.6808,343.7189,343.4811,343.6523,8340.0
2021-04-05 11:50:00,361.41,361.54,361.25,361.32,7380.0,343.7284,343.852,343.5762,343.6428,7380.0
2021-04-05 11:55:00,361.4,361.44,360.79,360.96,11430.0,343.7189,343.7569,343.1387,343.3004,11430.0
2021-04-05 12:00:00,360.94,361.29,360.78,361.29,18554.0,343.2814,343.6143,343.1292,343.6143,18554.0
2021-04-05 12:05:00,361.38,361.63,361.27,361.63,6113.0,343.6998,343.9376,343.5952,343.9376,6113.0
2021-04-05 12:10:00,361.68,361.75,361.42,361.46,12917.0,343.9852,344.0517,343.7379,343.7759,12917.0
2021-04-05 12:15:00,361.39,361.41,361.04,361.14,8493.0,343.7094,343.7284,343.3765,343.4716,8493.0
2021-04-05 12:20:00,361.12,361.49,361.08,361.44,3942.0,343.4526,343.8045,343.4145,343.7569,3942.0
2021-04-05 12:25:00,361.43,361.78,361.42,361.69,5340.0,343.7474,344.0803,343.7379,343.9947,5340.0
2021-04-05 12:30:00,361.63,362.03,361.62,362.0,15344.0,343.9376,344.318,343.9281,344.2895,15344.0
2021-04-05 12:35:00,362.06,362.63,362.04,362.45,11801.0,344.3466,344.8887,344.3276,344.7175,11801.0
2021-04-05 12:40:00,362.55,362.58,362.27,362.35,5665.0,344.8126,344.8411,344.5463,344.6224,5665.0
2021-04-05 12:45:00,362.34,362.62,362.09,362.57,7979.0,344.6129,344.8792,344.3751,344.8316,7979.0
2021-04-05 12:50:00,362.56,362.65,362.12,362.12,14663.0,344.8221,344.9077,344.4036,344.4036,14663.0
2021-04-05 12:55:00,362.17,362.47,362.03,362.39,8276.0,344.4512,344.7365,344.318,344.6604,8276.0
2021-04-05 13:00:00,362.4,362.5,362.24,362.41,10384.0,344.6699,344.7651,344.5178,344.6795,10384.0
2021-04-05 13:05:00,362.44,362.67,362.43,362.5,7612.0,344.708,344.9267,344.6985,344.7651,7612.0
2021-04-05 13:10:00,362.49,362.6,362.24,362.27,9179.0,344.7555,344.8602,344.5178,344.5463,9179.0
2021-04-05 13:15:00,362.27,362.27,361.82,361.89,9789.0,344.5463,344.5463,344.1183,344.1849,9789.0
2021-04-05 13:20:00,361.89,362.18,361.8,361.99,11161.0,344.1849,344.4607,344.0993,344.28,11161.0
2021-04-05 13:25:00,361.91,362.06,361.83,361.89,5654.0,344.2039,344.3466,344.1278,344.1849,5654.0
2021-04-05 13:30:00,361.98,362.01,361.73,361.81,8032.0,344.2705,344.299,344.0327,344.1088,8032.0
2021-04-05 13:35:00,361.73,361.99,361.58,361.95,9484.0,344.0327,344.28,343.8901,344.242,9484.0
2021-04-05 13:40:00,361.9,361.9,361.4,361.41,7380.0,344.1944,344.1944,343.7189,343.7284,7380.0
2021-04-05 13:45:00,361.37,361.43,360.94,360.94,8126.0,343.6903,343.7474,343.2814,343.2814,8126.0
2021-04-05 13:50:00,360.96,360.97,360.76,360.77,22467.0,343.3004,343.3099,343.1102,343.1197,22467.0
2021-04-05 13:55:00,360.74,361.39,360.64,361.15,14254.0,343.0912,343.7094,342.9961,343.4811,14254.0
2021-04-05 14:00:00,361.23,361.59,361.23,361.59,5574.0,343.5572,343.8996,343.5572,343.8996,5574.0
2021-04-05 14:05:00,361.55,361.78,361.35,361.67,7775.0,343.8615,344.0803,343.6713,343.9757,7775.0
2021-04-05 14:10:00,361.49,361.73,361.35,361.63,7038.0,343.8045,344.0327,343.6713,343.9376,7038.0
2021-04-05 14:15:00,361.49,361.85,361.46,361.61,8958.0,343.8045,344.1469,343.7759,343.9186,8958.0
2021-04-05 14:20:00,361.57,361.57,361.22,361.43,6004.0,343.8806,343.8806,343.5477,343.7474,6004.0
2021-04-05 14:25:00,361.42,361.46,361.19,361.38,8288.0,343.7379,343.7759,343.5191,343.6998,8288.0
2021-04-05 14:30:00,361.36,361.46,361.2,361.4,11336.0,343.6808,343.7759,343.5287,343.7189,11336.0
2021-04-05 14:35:00,361.35,361.76,361.22,361.69,8015.0,343.6713,344.0613,343.5477,343.9947,8015.0
2021-04-05 14:40:00,361.67,361.72,361.43,361.54,8683.0,343.9757,344.0232,343.7474,343.852,8683.0
2021-04-05 14:45:00,361.46,361.47,360.92,360.92,12364.0,343.7759,343.7854,343.2624,343.2624,12364.0
2021-04-05 14:50:00,361.01,361.04,360.7,360.7,6308.0,343.3479,343.3765,343.0531,343.0531,6308.0
2021-04-05 14:55:00,360.7,360.78,360.44,360.57,12363.0,343.0531,343.1292,342.8058,342.9295,12363.0
2021-04-05 15:00:00,360.57,360.8,360.52,360.76,9070.0,342.9295,343.1482,342.8819,343.1102,9070.0
2021-04-05 15:05:00,360.82,360.82,360.58,360.61,7258.0,343.1672,343.1672,342.939,342.9675,7258.0
2021-04-05 15:10:00,360.62,360.62,360.3,360.42,15120.0,342.977,342.977,342.6727,342.7868,15120.0
2021-04-05 15:15:00,360.3,360.89,360.3,360.89,16339.0,342.6727,343.2338,342.6727,343.2338,16339.0
2021-04-05 15:20:00,360.9,361.29,360.83,361.11,9287.0,343.2433,343.6143,343.1768,343.4431,9287.0
2021-04-05 15:25:00,361.11,361.11,360.62,361.09,13752.0,343.4431,343.4431,342.977,343.424,13752.0
2021-04-05 15:30:00,360.96,360.96,360.73,360.87,15104.0,343.3004,343.3004,343.0816,343.2148,15104.0
2021-04-05 15:35:00,361.0,361.26,360.99,361.13,9176.0,343.3384,343.5857,343.3289,343.4621,9176.0
2021-04-05 15:40:00,361.1,361.1,360.6,360.86,15503.0,343.4335,343.4335,342.958,343.2053,15503.0
2021-04-05 15:45:00,360.82,361.18,360.69,360.7,30200.0,343.1672,343.5096,343.0436,343.0531,30200.0
2021-04-05 15:50:00,360.7,361.27,360.41,361.05,98222.0,343.0531,343.5952,342.7773,343.386,98222.0
2021-04-05 15:55:00,361.14,361.14,360.7,360.82,71712.0,343.4716,343.4716,343.0531,343.1672,71712.0
2021-04-06 09:30:00,360.0,360.42,359.01,359.81,49726.0,342.3874,342.7868,341.4458,342.2067,49726.0
2021-04-06 09:35:00,359.78,360.35,359.26,360.29,30975.0,342.1781,342.7202,341.6836,342.6632,30975.0
2021-04-06 09:40:00,360.47,360.62,359.99,360.35,17717.0,342.8344,342.977,342.3779,342.7202,17717.0
2021-04-06 09:45:00,360.35,360.43,359.61,360.06,17666.0,342.7202,342.7963,342.0164,342.4444,17666.0
2021-04-06 09:50:00,359.97,360.89,359.76,360.83,17621.0,342.3588,343.2338,342.1591,343.1768,17621.0
2021-04-06 09:55:00,360.88,361.38,360.4,360.87,37994.0,343.2243,343.6998,342.7678,343.2148,37994.0
2021-04-06 10:00:00,360.78,360.81,360.27,360.68,12948.0,343.1292,343.1577,342.6442,343.0341,12948.0
2021-04-06 10:05:00,360.47,361.4,360.47,361.19,16742.0,342.8344,343.7189,342.8344,343.5191,16742.0
2021-04-06 10:10:00,361.27,361.27,360.29,360.55,11256.0,343.5952,343.5952,342.6632,342.9105,11256.0
2021-04-06 10:15:00,360.58,360.91,360.55,360.63,5202.0,342.939,343.2528,342.9105,342.9865,5202.0
2021-04-06 10:20:00,360.69,361.03,360.42,360.9,7196.0,343.0436,343.367,342.7868,343.2433,7196.0
2021-04-06 10:25:00,360.78,360.86,360.54,360.71,8860.0,343.1292,343.2053,342.9009,343.0626,8860.0
2021-04-06 10:30:00,360.82,361.56,360.73,361.56,13709.0,343.1672,343.871,343.0816,343.871,13709.0
2021-04-06 10:35:00,361.54,361.74,361.3,361.67,8620.0,343.852,344.0422,343.6238,343.9757,8620.0
2021-04-06 10:40:00,361.68,361.68,361.21,361.34,9075.0,343.9852,343.9852,343.5382,343.6618,9075.0
2021-04-06 10:45:00,361.32,362.44,361.3,361.85,21679.0,343.6428,344.708,343.6238,344.1469,21679.0
2021-04-06 10:50:00,361.83,361.86,361.29,361.62,19002.0,344.1278,344.1564,343.6143,343.9281,19002.0
2021-04-06 10:55:00,361.66,362.33,361.52,362.25,14796.0,343.9661,344.6034,343.833,344.5273,14796.0
2021-04-06 11:00:00,362.31,362.8,362.24,362.71,13983.0,344.5843,345.0504,344.5178,344.9648,13983.0
2021-04-06 11:05:00,362.6,362.63,361.83,362.23,15767.0,344.8602,344.8887,344.1278,344.5083,15767.0
2021-04-06 11:10:00,362.19,362.57,362.08,362.22,22399.0,344.4702,344.8316,344.3656,344.4988,22399.0
2021-04-06 11:15:00,362.29,362.38,361.7,361.85,6505.0,344.5653,344.6509,344.0042,344.1469,6505.0
2021-04-06 11:20:00,361.9,361.9,361.35,361.49,9082.0,344.1944,344.1944,343.6713,343.8045,9082.0
2021-04-06 11:25:00,361.58,361.75,361.37,361.5,5110.0,343.8901,344.0517,343.6903,343.814,5110.0
2021-04-06 11:30:00,361.45,361.5,361.16,361.21,9184.0,343.7664,343.814,343.4906,343.5382,9184.0
2021-04-06 11:35:00,361.1,361.23,360.8,360.85,19527.0,343.4335,343.5572,343.1482,343.1958,19527.0
2021-04-06 11:40:00,360.84,361.28,360.84,361.19,13450.0,343.1863,343.6047,343.1863,343.5191,13450.0
2021-04-06 11:45:00,361.19,361.46,361.11,361.33,14448.0,343.5191,343.7759,343.4431,343.6523,14448.0
2021-04-06 11:50:00,361.27,361.52,361.1,361.22,11503.0,343.5952,343.833,343.4335,343.5477,11503.0
2021-04-06 11:55:00,361.19,361.63,361.14,361.46,16589.0,343.5191,343.9376,343.4716,343.7759,16589.0
2021-04-06 12:00:00,361.5,361.93,361.48,361.68,17903.0,343.814,344.2229,343.795,343.9852,17903.0
2021-04-06 12:05:00,361.7,361.72,361.51,361.52,6524.0,344.0042,344.0232,343.8235,343.833,6524.0
2021-04-06 12:10:00,361.49,361.52,361.17,361.37,3932.0,343.8045,343.833,343.5001,343.6903,3932.0
2021-04-06 12:15:00,361.42,361.66,361.35,361.53,8336.0,343.7379,343.9661,343.6713,343.8425,8336.0
2021-04-06 12:20:00,361.6,361.78,361.51,361.68,3999.0,343.9091,344.0803,343.8235,343.9852,3999.0
2021-04-06 12:25:00,361.56,361.56,361.28,361.53,5495.0,343.871,343.871,343.6047,343.8425,5495.0
2021-04-06 12:30:00,361.43,361.76,361.24,361.67,4331.0,343.7474,344.0613,343.5667,343.9757,4331.0
2021-04-06 12:35:00,361.74,361.85,361.58,361.69,5968.0,344.0422,344.1469,343.8901,343.9947,5968.0
2021-04-06 12:40:00,361.7,361.96,361.7,361.87,8190.0,344.0042,344.2515,344.0042,344.1659,8190.0
2021-04-06 12:45:00,361.9,362.03,361.87,362.03,5967.0,344.1944,344.318,344.1659,344.318,5967.0
2021-04-06 12:50:00,362.02,362.07,361.72,361.82,5001.0,344.3085,344.3561,344.0232,344.1183,5001.0
2021-04-06 12:55:00,361.69,361.74,361.12,361.16,6912.0,343.9947,344.0422,343.4526,343.4906,6912.0
2021-04-06 13:00:00,361.19,361.19,360.75,360.8,7429.0,343.5191,343.5191,343.1007,343.1482,7429.0
2021-04-06 13:05:00,360.83,361.2,360.77,361.2,8577.0,343.1768,343.5287,343.1197,343.5287,8577.0
2021-04-06 13:10:00,361.19,361.69,361.19,361.65,14131.0,343.5191,343.9947,343.5191,343.9566,14131.0
2021-04-06 13:15:00,361.53,361.65,361.46,361.58,7582.0,343.8425,343.9566,343.7759,343.8901,7582.0
2021-04-06 13:20:00,361.55,361.83,361.51,361.55,9836.0,343.8615,344.1278,343.8235,343.8615,9836.0
2021-04-06 13:25:00,361.54,361.71,361.28,361.71,19821.0,343.852,344.0137,343.6047,344.0137,19821.0
2021-04-06 13:30:00,361.57,361.71,361.46,361.71,14354.0,343.8806,344.0137,343.7759,344.0137,14354.0
2021-04-06 13:35:00,361.71,361.73,361.42,361.46,6819.0,344.0137,344.0327,343.7379,343.7759,6819.0
2021-04-06 13:40:00,361.43,361.59,361.27,361.44,10867.0,343.7474,343.8996,343.5952,343.7569,10867.0
2021-04-06 13:45:00,361.49,361.73,361.36,361.64,7190.0,343.8045,344.0327,343.6808,343.9471,7190.0
2021-04-06 13:50:00,361.66,361.74,361.54,361.63,10221.0,343.9661,344.0422,343.852,343.9376,10221.0
2021-04-06 13:55:00,361.62,361.67,361.47,361.63,7677.0,343.9281,343.9757,343.7854,343.9376,7677.0
2021-04-06 14:00:00,361.62,361.62,361.25,361.3,8260.0,343.9281,343.9281,343.5762,343.6238,8260.0
2021-04-06 14:05:00,361.31,361.9,361.24,361.72,15667.0,343.6333,344.1944,343.5667,344.0232,15667.0
2021-04-06 14:10:00,361.75,361.93,361.69,361.92,15071.0,344.0517,344.2229,343.9947,344.2134,15071.0
2021-04-06 14:15:00,361.95,361.95,361.52,361.54,7793.0,344.242,344.242,343.833,343.852,7793.0
2021-04-06 14:20:00,361.59,361.59,361.27,361.28,5437.0,343.8996,343.8996,343.5952,343.6047,5437.0
2021-04-06 14:25:00,361.25,361.39,361.17,361.17,8258.0,343.5762,343.7094,343.5001,343.5001,8258.0
2021-04-06 14:30:00,361.12,361.13,360.5,360.54,8860.0,343.4526,343.4621,342.8629,342.9009,8860.0
2021-04-06 14:35:00,360.54,361.05,360.43,361.04,17592.0,342.9009,343.386,342.7963,343.3765,17592.0
2021-04-06 14:40:00,361.06,361.34,361.02,361.23,12762.0,343.3955,343.6618,343.3575,343.5572,12762.0
2021-04-06 14:45:00,361.15,361.16,360.59,360.65,10045.0,343.4811,343.4906,342.9485,343.0056,10045.0
2021-04-06 14:50:00,360.63,360.8,360.43,360.8,10109.0,342.9865,343.1482,342.7963,343.1482,10109.0
2021-04-06 14:55:00,360.73,360.82,360.52,360.57,11586.0,343.0816,343.1672,342.8819,342.9295,11586.0
2021-04-06 15:00:00,360.59,360.59,359.67,359.81,22296.0,342.9485,342.9485,342.0735,342.2067,22296.0
2021-04-06 15:05:00,359.85,360.26,359.83,359.98,10244.0,342.2447,342.6346,342.2257,342.3683,10244.0
2021-04-06 15:10:00,360.02,360.3,359.97,360.09,12194.0,342.4064,342.6727,342.3588,342.473,12194.0
2021-04-06 15:15:00,360.08,360.82,360.03,360.72,20017.0,342.4634,343.1672,342.4159,343.0721,20017.0
2021-04-06 15:20:00,360.72,360.97,360.62,360.94,14388.0,343.0721,343.3099,342.977,343.2814,14388.0
2021-04-06 15:25:00,360.91,360.95,360.45,360.79,18046.0,343.2528,343.2909,342.8153,343.1387,18046.0
2021-04-06 15:30:00,360.82,360.82,360.37,360.38,12658.0,343.1672,343.1672,342.7393,342.7488,12658.0
2021-04-06 15:35:00,360.4,360.66,360.33,360.35,20171.0,342.7678,343.0151,342.7012,342.7202,20171.0
2021-04-06 15:40:00,360.31,360.64,360.19,360.22,14381.0,342.6822,342.9961,342.5681,342.5966,14381.0
2021-04-06 15:45:00,360.26,360.45,360.17,360.33,20157.0,342.6346,342.8153,342.549,342.7012,20157.0
2021-04-06 15:50:00,360.3,360.47,359.88,360.16,42337.0,342.6727,342.8344,342.2732,342.5395,42337.0
2021-04-06 15:55:00,360.12,360.33,359.8,360.15,81306.0,342.5015,342.7012,342.1971,342.53,81306.0
2021-04-07 09:30:00,360.87,361.46,360.15,360.15,44186.0,343.2148,343.7759,342.53,342.53,44186.0
2021-04-07 09:35:00,360.0,360.52,359.77,360.26,22535.0,342.3874,342.8819,342.1686,342.6346,22535.0
2021-04-07 09:40:00,360.2,360.33,359.94,360.12,12111.0,342.5776,342.7012,342.3303,342.5015,12111.0
2021-04-07 09:45:00,360.13,360.28,359.72,360.0,10248.0,342.511,342.6537,342.1211,342.3874,10248.0
2021-04-07 09:50:00,359.99,360.06,359.68,359.91,10786.0,342.3779,342.4444,342.083,342.3018,10786.0
2021-04-07 09:55:00,359.73,359.73,358.71,359.15,14628.0,342.1306,342.1306,341.1605,341.5789,14628.0
2021-04-07 10:00:00,359.09,359.09,358.26,358.45,22259.0,341.5219,341.5219,340.7325,340.9132,22259.0
2021-04-07 10:05:00,358.39,359.21,358.32,359.12,15724.0,340.8561,341.636,340.7896,341.5504,15724.0
2021-04-07 10:10:00,358.94,359.0,358.61,358.66,9816.0,341.3792,341.4363,341.0654,341.1129,9816.0
2021-04-07 10:15:00,358.57,359.01,358.51,358.51,6548.0,341.0273,341.4458,340.9703,340.9703,6548.0
2021-04-07 10:20:00,358.58,358.67,358.44,358.5,3834.0,341.0368,341.1224,340.9037,340.9607,3834.0
2021-04-07 10:25:00,358.64,358.76,358.38,358.38,6233.0,341.0939,341.208,340.8466,340.8466,6233.0
2021-04-07 10:30:00,358.42,358.5,358.02,358.11,13907.0,340.8847,340.9607,340.5042,340.5898,13907.0
2021-04-07 10:35:00,358.17,358.27,357.73,357.81,24617.0,340.6469,340.742,340.2284,340.3045,24617.0
2021-04-07 10:40:00,357.92,358.55,357.92,358.43,12413.0,340.4091,341.0083,340.4091,340.8942,12413.0
2021-04-07 10:45:00,358.35,358.35,357.94,358.04,11413.0,340.8181,340.8181,340.4281,340.5233,11413.0
2021-04-07 10:50:00,358.11,358.25,357.97,358.23,10828.0,340.5898,340.723,340.4567,340.704,10828.0
2021-04-07 10:55:00,358.13,358.13,357.61,357.61,19658.0,340.6089,340.6089,340.1143,340.1143,19658.0
2021-04-07 11:00:00,357.67,358.14,357.65,357.82,13523.0,340.1714,340.6184,340.1523,340.314,13523.0
2021-04-07 11:05:00,357.81,358.52,357.7,358.48,27359.0,340.3045,340.9798,340.1999,340.9417,27359.0
2021-04-07 11:10:00,358.48,358.88,358.47,358.85,10460.0,340.9417,341.3222,340.9322,341.2936,10460.0
2021-04-07 11:15:00,358.84,358.93,358.59,358.6,6955.0,341.2841,341.3697,341.0463,341.0559,6955.0
2021-04-07 11:20:00,358.68,359.04,358.67,358.8,9925.0,341.1319,341.4743,341.1224,341.2461,9925.0
2021-04-07 11:25:00,358.79,358.84,358.28,358.34,6976.0,341.2366,341.2841,340.7515,340.8086,6976.0
2021-04-07 11:30:00,358.34,358.78,358.19,358.75,7261.0,340.8086,341.227,340.6659,341.1985,7261.0
2021-04-07 11:35:00,358.81,359.49,358.76,359.36,23226.0,341.2556,341.9023,341.208,341.7787,23226.0
2021-04-07 11:40:00,359.36,359.61,359.08,359.21,12956.0,341.7787,342.0164,341.5124,341.636,12956.0
2021-04-07 11:45:00,359.24,359.59,359.21,359.4,5203.0,341.6645,341.9974,341.636,341.8167,5203.0
2021-04-07 11:50:00,359.49,359.64,359.36,359.63,6334.0,341.9023,342.045,341.7787,342.0355,6334.0
2021-04-07 11:55:00,359.62,359.97,359.58,359.77,7130.0,342.026,342.3588,341.9879,342.1686,7130.0
2021-04-07 12:00:00,359.89,360.42,359.83,360.37,28142.0,342.2827,342.7868,342.2257,342.7393,28142.0
2021-04-07 12:05:00,360.31,360.33,360.05,360.16,5429.0,342.6822,342.7012,342.4349,342.5395,5429.0
2021-04-07 12:10:00,360.33,360.57,360.23,360.44,7951.0,342.7012,342.9295,342.6061,342.8058,7951.0
2021-04-07 12:15:00,360.44,360.52,360.14,360.35,9761.0,342.8058,342.8819,342.5205,342.7202,9761.0
2021-04-07 12:20:00,360.36,360.39,359.94,359.94,6993.0,342.7297,342.7583,342.3303,342.3303,6993.0
2021-04-07 12:25:00,359.93,359.93,359.1,359.17,4125.0,342.3208,342.3208,341.5314,341.598,4125.0
2021-04-07 12:30:00,359.09,359.29,359.08,359.21,6106.0,341.5219,341.7121,341.5124,341.636,6106.0
2021-04-07 12:35:00,359.13,359.6,359.05,359.6,5389.0,341.5599,342.0069,341.4838,342.0069,5389.0
2021-04-07 12:40:00,359.6,359.71,359.24,359.3,7843.0,342.0069,342.1116,341.6645,341.7216,7843.0
2021-04-07 12:45:00,359.21,359.51,359.19,359.5,3378.0,341.636,341.9213,341.617,341.9118,3378.0
2021-04-07 12:50:00,359.46,359.58,359.14,359.14,2800.0,341.8738,341.9879,341.5694,341.5694,2800.0
2021-04-07 12:55:00,359.06,359.16,358.55,358.84,16915.0,341.4934,341.5885,341.0083,341.2841,16915.0
2021-04-07 13:00:00,358.93,359.23,358.76,359.16,2671.0,341.3697,341.655,341.208,341.5885,2671.0
2021-04-07 13:05:00,359.21,359.5,359.08,359.14,5241.0,341.636,341.9118,341.5124,341.5694,5241.0
2021-04-07 13:10:00,359.2,359.85,359.2,359.85,9022.0,341.6265,342.2447,341.6265,342.2447,9022.0
2021-04-07 13:15:00,359.8,359.98,359.67,359.72,13682.0,342.1971,342.3683,342.0735,342.1211,13682.0
2021-04-07 13:20:00,359.69,360.02,359.69,359.9,7030.0,342.0925,342.4064,342.0925,342.2923,7030.0
2021-04-07 13:25:00,359.97,360.05,359.52,359.52,6691.0,342.3588,342.4349,341.9308,341.9308,6691.0
2021-04-07 13:30:00,359.54,360.0,359.45,359.82,14623.0,341.9499,342.3874,341.8643,342.2162,14623.0
2021-04-07 13:35:00,359.81,360.02,359.64,359.77,8096.0,342.2067,342.4064,342.045,342.1686,8096.0
2021-04-07 13:40:00,359.81,359.97,359.54,359.61,8483.0,342.2067,342.3588,341.9499,342.0164,8483.0
2021-04-07 13:45:00,359.71,359.71,359.26,359.35,14636.0,342.1116,342.1116,341.6836,341.7692,14636.0
2021-04-07 13:50:00,359.31,359.61,359.27,359.4,6679.0,341.7311,342.0164,341.6931,341.8167,6679.0
2021-04-07 13:55:00,359.44,359.57,359.31,359.31,4394.0,341.8548,341.9784,341.7311,341.7311,4394.0
2021-04-07 14:00:00,359.32,359.43,359.04,359.29,7188.0,341.7406,341.8452,341.4743,341.7121,7188.0
2021-04-07 14:05:00,359.2,359.43,359.07,359.12,8004.0,341.6265,341.8452,341.5029,341.5504,8004.0
2021-04-07 14:10:00,359.13,359.41,359.04,359.29,5139.0,341.5599,341.8262,341.4743,341.7121,5139.0
2021-04-07 14:15:00,359.27,359.51,359.27,359.48,4541.0,341.6931,341.9213,341.6931,341.8928,4541.0
2021-04-07 14:20:00,359.32,359.34,358.73,359.07,12386.0,341.7406,341.7597,341.1795,341.5029,12386.0
2021-04-07 14:25:00,359.02,359.67,358.91,359.67,10486.0,341.4553,342.0735,341.3507,342.0735,10486.0
2021-04-07 14:30:00,359.66,359.67,359.22,359.43,8249.0,342.064,342.0735,341.6455,341.8452,8249.0
2021-04-07 14:35:00,359.45,359.52,359.33,359.51,5180.0,341.8643,341.9308,341.7501,341.9213,5180.0
2021-04-07 14:40:00,359.37,359.49,359.28,359.49,3502.0,341.7882,341.9023,341.7026,341.9023,3502.0
2021-04-07 14:45:00,359.49,359.74,359.49,359.65,2458.0,341.9023,342.1401,341.9023,342.0545,2458.0
2021-04-07 14:50:00,359.52,359.78,359.45,359.48,9544.0,341.9308,342.1781,341.8643,341.8928,9544.0
2021-04-07 14:55:00,359.54,359.54,359.26,359.37,5238.0,341.9499,341.9499,341.6836,341.7882,5238.0
2021-04-07 15:00:00,359.39,359.51,359.28,359.46,8325.0,341.8072,341.9213,341.7026,341.8738,8325.0
2021-04-07 15:05:00,359.48,359.48,359.0,359.0,6105.0,341.8928,341.8928,341.4363,341.4363,6105.0
2021-04-07 15:10:00,359.01,359.2,358.89,359.0,11801.0,341.4458,341.6265,341.3317,341.4363,11801.0
2021-04-07 15:15:00,358.91,359.05,358.61,358.7,20959.0,341.3507,341.4838,341.0654,341.151,20959.0
2021-04-07 15:20:00,358.66,358.69,358.07,358.07,13678.0,341.1129,341.1415,340.5518,340.5518,13678.0
2021-04-07 15:25:00,358.14,359.1,358.0,359.07,19597.0,340.6184,341.5314,340.4852,341.5029,19597.0
2021-04-07 15:30:00,359.11,359.13,358.92,359.02,10512.0,341.5409,341.5599,341.3602,341.4553,10512.0
2021-04-07 15:35:00,359.09,359.41,358.98,359.22,7568.0,341.5219,341.8262,341.4173,341.6455,7568.0
2021-04-07 15:40:00,359.18,359.47,359.17,359.3,8298.0,341.6075,341.8833,341.598,341.7216,8298.0
2021-04-07 15:45:00,359.24,359.7,359.17,359.58,15044.0,341.6645,342.102,341.598,341.9879,15044.0
2021-04-07 15:50:00,359.55,359.55,358.85,358.94,25276.0,341.9594,341.9594,341.2936,341.3792,25276.0
2021-04-07 15:55:00,358.93,359.06,358.66,358.81,60573.0,341.3697,341.4934,341.1129,341.2556,60573.0
2021-04-08 09:30:00,362.8,364.17,362.23,363.74,104045.0,345.0504,346.3533,344.5083,345.9444,104045.0
2021-04-08 09:35:00,363.83,364.16,363.31,363.65,38280.0,346.03,346.3438,345.5354,345.8588,38280.0
2021-04-08 09:40:00,363.54,364.78,363.39,364.69,41593.0,345.7542,346.9335,345.6115,346.8479,41593.0
2021-04-08 09:45:00,364.69,365.62,364.66,365.25,60083.0,346.8479,347.7324,346.8194,347.3805,60083.0
2021-04-08 09:50:00,365.26,366.02,364.75,365.06,56896.0,347.39,348.1128,346.905,347.1998,56896.0
2021-04-08 09:55:00,365.0,365.5,364.39,364.66,24072.0,347.1427,347.6183,346.5626,346.8194,24072.0
2021-04-08 10:00:00,364.74,365.07,364.29,364.29,44459.0,346.8955,347.2093,346.4675,346.4675,44459.0
2021-04-08 10:05:00,364.28,364.8,364.12,364.72,31156.0,346.458,346.9525,346.3058,346.8764,31156.0
2021-04-08 10:10:00,364.49,364.84,364.13,364.35,19060.0,346.6577,346.9906,346.3153,346.5245,19060.0
2021-04-08 10:15:00,364.37,364.42,363.04,363.31,28036.0,346.5436,346.5911,345.2786,345.5354,28036.0
2021-04-08 10:20:00,363.17,363.63,363.0,363.0,10340.0,345.4023,345.8398,345.2406,345.2406,10340.0
2021-04-08 10:25:00,362.85,362.91,361.85,362.35,24750.0,345.0979,345.155,344.1469,344.6224,24750.0
2021-04-08 10:30:00,362.38,362.87,362.09,362.87,19238.0,344.6509,345.117,344.3751,345.117,19238.0
2021-04-08 10:35:00,362.99,363.54,362.88,362.99,26141.0,345.2311,345.7542,345.1265,345.2311,26141.0
2021-04-08 10:40:00,362.82,363.02,362.27,362.27,13683.0,345.0694,345.2596,344.5463,344.5463,13683.0
2021-04-08 10:45:00,362.38,362.39,362.1,362.28,13051.0,344.6509,344.6604,344.3846,344.5558,13051.0
2021-04-08 10:50:00,362.25,362.34,361.85,362.2,14247.0,344.5273,344.6129,344.1469,344.4797,14247.0
2021-04-08 10:55:00,362.25,362.38,362.02,362.07,8469.0,344.5273,344.6509,344.3085,344.3561,8469.0
2021-04-08 11:00:00,362.15,362.35,361.48,361.6,17289.0,344.4322,344.6224,343.795,343.9091,17289.0
2021-04-08 11:05:00,361.51,361.66,361.33,361.34,16084.0,343.8235,343.9661,343.6523,343.6618,16084.0
2021-04-08 11:10:00,361.37,361.37,360.92,360.92,22061.0,343.6903,343.6903,343.2624,343.2624,22061.0
2021-04-08 11:15:00,361.0,361.39,360.9,361.3,18190.0,343.3384,343.7094,343.2433,343.6238,18190.0
2021-04-08 11:20:00,361.35,361.69,361.11,361.61,13207.0,343.6713,343.9947,343.4431,343.9186,13207.0
2021-04-08 11:25:00,361.55,361.65,360.65,360.69,22741.0,343.8615,343.9566,343.0056,343.0436,22741.0
2021-04-08 11:30:00,360.7,361.2,360.68,361.07,18688.0,343.0531,343.5287,343.0341,343.405,18688.0
2021-04-08 11:35:00,361.05,361.89,360.88,361.65,22367.0,343.386,344.1849,343.2243,343.9566,22367.0
2021-04-08 11:40:00,361.66,361.83,361.52,361.69,9803.0,343.9661,344.1278,343.833,343.9947,9803.0
2021-04-08 11:45:00,361.6,361.66,361.33,361.61,8271.0,343.9091,343.9661,343.6523,343.9186,8271.0
2021-04-08 11:50:00,361.47,361.54,361.02,361.2,9728.0,343.7854,343.852,343.3575,343.5287,9728.0
2021-04-08 11:55:00,361.0,361.08,360.7,360.77,14260.0,343.3384,343.4145,343.0531,343.1197,14260.0
2021-04-08 12:00:00,360.75,361.06,360.5,360.82,20832.0,343.1007,343.3955,342.8629,343.1672,20832.0
2021-04-08 12:05:00,360.83,360.88,360.65,360.85,6990.0,343.1768,343.2243,343.0056,343.1958,6990.0
2021-04-08 12:10:00,360.89,360.93,360.57,360.72,9665.0,343.2338,343.2719,342.9295,343.0721,9665.0
2021-04-08 12:15:00,360.66,360.87,360.52,360.8,7097.0,343.0151,343.2148,342.8819,343.1482,7097.0
2021-04-08 12:20:00,360.8,360.86,360.57,360.8,8300.0,343.1482,343.2053,342.9295,343.1482,8300.0
2021-04-08 12:25:00,360.85,360.87,360.66,360.69,7431.0,343.1958,343.2148,343.0151,343.0436,7431.0
2021-04-08 12:30:00,360.7,361.3,360.51,361.25,25654.0,343.0531,343.6238,342.8724,343.5762,25654.0
2021-04-08 12:35:00,361.24,361.64,361.15,361.6,15981.0,343.5667,343.9471,343.4811,343.9091,15981.0
2021-04-08 12:40:00,361.69,361.72,361.41,361.56,7039.0,343.9947,344.0232,343.7284,343.871,7039.0
2021-04-08 12:45:00,361.62,361.87,361.51,361.68,11939.0,343.9281,344.1659,343.8235,343.9852,11939.0
2021-04-08 12:50:00,361.66,361.96,361.61,361.87,11812.0,343.9661,344.2515,343.9186,344.1659,11812.0
2021-04-08 12:55:00,361.89,361.91,361.55,361.77,8271.0,344.1849,344.2039,343.8615,344.0708,8271.0
2021-04-08 13:00:00,361.72,362.17,361.66,362.16,6779.0,344.0232,344.4512,343.9661,344.4417,6779.0
2021-04-08 13:05:00,362.27,362.27,361.93,361.93,8811.0,344.5463,344.5463,344.2229,344.2229,8811.0
2021-04-08 13:10:00,362.02,362.12,361.85,361.95,6338.0,344.3085,344.4036,344.1469,344.242,6338.0
2021-04-08 13:15:00,361.95,362.13,361.81,362.13,6877.0,344.242,344.4132,344.1088,344.4132,6877.0
2021-04-08 13:20:00,362.15,362.21,362.05,362.19,6689.0,344.4322,344.4892,344.3371,344.4702,6689.0
2021-04-08 13:25:00,362.17,362.2,362.06,362.14,5977.0,344.4512,344.4797,344.3466,344.4227,5977.0
2021-04-08 13:30:00,362.14,362.88,362.13,362.84,16962.0,344.4227,345.1265,344.4132,345.0884,16962.0
2021-04-08 13:35:00,362.81,363.07,362.73,362.89,11600.0,345.0599,345.3072,344.9838,345.136,11600.0
2021-04-08 13:40:00,362.89,362.94,362.68,362.71,10656.0,345.136,345.1835,344.9362,344.9648,10656.0
2021-04-08 13:45:00,362.74,362.97,362.6,362.63,11273.0,344.9933,345.2121,344.8602,344.8887,11273.0
2021-04-08 13:50:00,362.66,362.93,362.57,362.78,15264.0,344.9172,345.174,344.8316,345.0314,15264.0
2021-04-08 13:55:00,362.8,362.8,362.07,362.08,12382.0,345.0504,345.0504,344.3561,344.3656,12382.0
2021-04-08 14:00:00,362.03,362.04,361.32,361.32,25143.0,344.318,344.3276,343.6428,343.6428,25143.0
2021-04-08 14:05:00,361.3,361.47,360.9,361.06,36346.0,343.6238,343.7854,343.2433,343.3955,36346.0
2021-04-08 14:10:00,361.04,361.25,360.97,361.06,31409.0,343.3765,343.5762,343.3099,343.3955,31409.0
2021-04-08 14:15:00,361.08,361.45,360.92,361.45,15946.0,343.4145,343.7664,343.2624,343.7664,15946.0
2021-04-08 14:20:00,361.36,361.4,360.8,360.94,12171.0,343.6808,343.7189,343.1482,343.2814,12171.0
2021-04-08 14:25:00,360.98,360.99,360.41,360.56,13368.0,343.3194,343.3289,342.7773,342.92,13368.0
2021-04-08 14:30:00,360.52,360.68,360.04,360.1,29957.0,342.8819,343.0341,342.4254,342.4825,29957.0
2021-04-08 14:35:00,360.13,360.54,360.12,360.48,7659.0,342.511,342.9009,342.5015,342.8439,7659.0
2021-04-08 14:40:00,360.43,360.52,360.19,360.25,18518.0,342.7963,342.8819,342.5681,342.6251,18518.0
2021-04-08 14:45:00,360.18,360.83,360.07,360.61,18911.0,342.5586,343.1768,342.4539,342.9675,18911.0
2021-04-08 14:50:00,360.63,360.63,360.22,360.34,7000.0,342.9865,342.9865,342.5966,342.7107,7000.0
2021-04-08 14:55:00,360.33,360.43,360.13,360.3,8861.0,342.7012,342.7963,342.511,342.6727,8861.0
2021-04-08 15:00:00,360.28,360.35,360.04,360.07,9940.0,342.6537,342.7202,342.4254,342.4539,9940.0
2021-04-08 15:05:00,360.06,360.09,359.91,360.0,21078.0,342.4444,342.473,342.3018,342.3874,21078.0
2021-04-08 15:10:00,360.02,360.22,359.97,360.0,23318.0,342.4064,342.5966,342.3588,342.3874,23318.0
2021-04-08 15:15:00,360.03,360.3,359.98,359.98,28915.0,342.4159,342.6727,342.3683,342.3683,28915.0
2021-04-08 15:20:00,359.97,360.04,359.88,359.95,11974.0,342.3588,342.4254,342.2732,342.3398,11974.0
2021-04-08 15:25:00,359.95,360.06,359.6,359.95,28586.0,342.3398,342.4444,342.0069,342.3398,28586.0
2021-04-08 15:30:00,360.0,360.73,360.0,360.53,20104.0,342.3874,343.0816,342.3874,342.8914,20104.0
2021-04-08 15:35:00,360.56,361.28,360.56,360.73,19090.0,342.92,343.6047,342.92,343.0816,19090.0
2021-04-08 15:40:00,360.73,361.01,360.49,361.01,22151.0,343.0816,343.3479,342.8534,343.3479,22151.0
2021-04-08 15:45:00,361.01,361.35,360.94,361.28,25600.0,343.3479,343.6713,343.2814,343.6047,25600.0
2021-04-08 15:50:00,361.4,361.98,361.4,361.58,57269.0,343.7189,344.2705,343.7189,343.8901,57269.0
2021-04-08 15:55:00,361.55,361.55,360.92,361.22,85700.0,343.8615,343.8615,343.2624,343.5477,85700.0
2021-04-09 09:30:00,360.91,361.18,359.59,361.14,47489.0,343.2528,343.5096,341.9974,343.4716,47489.0
2021-04-09 09:35:00,361.0,361.66,360.99,361.46,15195.0,343.3384,343.9661,343.3289,343.7759,15195.0
2021-04-09 09:40:00,361.55,362.0,361.22,361.65,9488.0,343.8615,344.2895,343.5477,343.9566,9488.0
2021-04-09 09:45:00,361.57,362.66,361.57,362.43,9154.0,343.8806,344.9172,343.8806,344.6985,9154.0
2021-04-09 09:50:00,362.46,362.61,361.41,361.71,8688.0,344.727,344.8697,343.7284,344.0137,8688.0
2021-04-09 09:55:00,361.78,362.63,361.7,362.62,16705.0,344.0803,344.8887,344.0042,344.8792,16705.0
2021-04-09 10:00:00,362.56,363.3,362.49,362.63,13138.0,344.8221,345.5259,344.7555,344.8887,13138.0
2021-04-09 10:05:00,362.57,362.65,361.9,362.26,6850.0,344.8316,344.9077,344.1944,344.5368,6850.0
2021-04-09 10:10:00,362.2,362.39,361.95,362.21,7341.0,344.4797,344.6604,344.242,344.4892,7341.0
2021-04-09 10:15:00,362.18,362.28,361.87,362.27,7997.0,344.4607,344.5558,344.1659,344.5463,7997.0
2021-04-09 10:20:00,362.25,362.37,361.96,362.03,7614.0,344.5273,344.6414,344.2515,344.318,7614.0
2021-04-09 10:25:00,362.24,362.45,362.07,362.2,9630.0,344.5178,344.7175,344.3561,344.4797,9630.0
2021-04-09 10:30:00,362.31,362.99,362.25,362.71,10793.0,344.5843,345.2311,344.5273,344.9648,10793.0
2021-04-09 10:35:00,362.72,362.88,361.94,362.03,5766.0,344.9743,345.1265,344.2324,344.318,5766.0
2021-04-09 10:40:00,361.99,362.24,361.79,361.84,7843.0,344.28,344.5178,344.0898,344.1373,7843.0
2021-04-09 10:45:00,361.84,361.92,361.3,361.77,12623.0,344.1373,344.2134,343.6238,344.0708,12623.0
2021-04-09 10:50:00,361.78,362.07,361.4,361.41,9862.0,344.0803,344.3561,343.7189,343.7284,9862.0
2021-04-09 10:55:00,361.51,361.78,361.47,361.78,5323.0,343.8235,344.0803,343.7854,344.0803,5323.0
2021-04-09 11:00:00,361.81,361.98,361.35,361.38,11455.0,344.1088,344.2705,343.6713,343.6998,11455.0
2021-04-09 11:05:00,361.41,362.0,361.4,361.68,8408.0,343.7284,344.2895,343.7189,343.9852,8408.0
2021-04-09 11:10:00,361.74,361.99,361.65,361.95,4130.0,344.0422,344.28,343.9566,344.242,4130.0
2021-04-09 11:15:00,361.88,361.97,361.38,361.85,13311.0,344.1754,344.261,343.6998,344.1469,13311.0
2021-04-09 11:20:00,361.83,362.43,361.83,362.43,11694.0,344.1278,344.6985,344.1278,344.6985,11694.0
2021-04-09 11:25:00,362.43,362.47,362.0,362.15,8621.0,344.6985,344.7365,344.2895,344.4322,8621.0
2021-04-09 11:30:00,362.12,362.28,361.8,362.1,8846.0,344.4036,344.5558,344.0993,344.3846,8846.0
2021-04-09 11:35:00,362.23,362.29,361.83,362.13,4377.0,344.5083,344.5653,344.1278,344.4132,4377.0
2021-04-09 11:40:00,362.15,362.4,362.03,362.1,6141.0,344.4322,344.6699,344.318,344.3846,6141.0
2021-04-09 11:45:00,362.04,362.13,361.85,362.08,3153.0,344.3276,344.4132,344.1469,344.3656,3153.0
2021-04-09 11:50:00,362.17,362.29,362.14,362.29,4073.0,344.4512,344.5653,344.4227,344.5653,4073.0
2021-04-09 11:55:00,362.31,362.57,362.27,362.45,7057.0,344.5843,344.8316,344.5463,344.7175,7057.0
2021-04-09 12:00:00,362.47,362.49,362.19,362.36,6848.0,344.7365,344.7555,344.4702,344.6319,6848.0
2021-04-09 12:05:00,362.48,362.48,362.05,362.07,4358.0,344.746,344.746,344.3371,344.3561,4358.0
2021-04-09 12:10:00,362.06,362.12,361.88,362.02,8893.0,344.3466,344.4036,344.1754,344.3085,8893.0
2021-04-09 12:15:00,362.01,362.17,361.88,361.88,4970.0,344.299,344.4512,344.1754,344.1754,4970.0
2021-04-09 12:20:00,361.82,361.93,361.59,361.71,5055.0,344.1183,344.2229,343.8996,344.0137,5055.0
2021-04-09 12:25:00,361.74,361.86,361.58,361.58,7041.0,344.0422,344.1564,343.8901,343.8901,7041.0
2021-04-09 12:30:00,361.65,361.74,361.5,361.5,4672.0,343.9566,344.0422,343.814,343.814,4672.0
2021-04-09 12:35:00,361.55,361.57,361.2,361.27,3959.0,343.8615,343.8806,343.5287,343.5952,3959.0
2021-04-09 12:40:00,361.3,361.4,360.96,360.98,8884.0,343.6238,343.7189,343.3004,343.3194,8884.0
2021-04-09 12:45:00,361.03,361.34,360.88,361.34,8944.0,343.367,343.6618,343.2243,343.6618,8944.0
2021-04-09 12:50:00,361.31,361.41,361.1,361.18,8275.0,343.6333,343.7284,343.4335,343.5096,8275.0
2021-04-09 12:55:00,361.19,361.44,361.11,361.43,4903.0,343.5191,343.7569,343.4431,343.7474,4903.0
2021-04-09 13:00:00,361.46,361.75,361.44,361.75,7979.0,343.7759,344.0517,343.7569,344.0517,7979.0
2021-04-09 13:05:00,361.71,362.07,361.68,362.07,8555.0,344.0137,344.3561,343.9852,344.3561,8555.0
2021-04-09 13:10:00,361.97,362.45,361.96,362.44,6825.0,344.261,344.7175,344.2515,344.708,6825.0
2021-04-09 13:15:00,362.44,362.49,362.16,362.18,5181.0,344.708,344.7555,344.4417,344.4607,5181.0
2021-04-09 13:20:00,362.26,362.43,362.03,362.03,3130.0,344.5368,344.6985,344.318,344.318,3130.0
2021-04-09 13:25:00,362.03,362.32,361.97,362.25,3510.0,344.318,344.5939,344.261,344.5273,3510.0
2021-04-09 13:30:00,362.31,362.37,362.27,362.27,8650.0,344.5843,344.6414,344.5463,344.5463,8650.0
2021-04-09 13:35:00,362.24,362.33,361.74,361.74,7764.0,344.5178,344.6034,344.0422,344.0422,7764.0
2021-04-09 13:40:00,361.79,362.04,361.76,361.9,4912.0,344.0898,344.3276,344.0613,344.1944,4912.0
2021-04-09 13:45:00,361.92,361.99,361.6,361.95,6512.0,344.2134,344.28,343.9091,344.242,6512.0
2021-04-09 13:50:00,361.85,362.12,361.65,362.06,6021.0,344.1469,344.4036,343.9566,344.3466,6021.0
2021-04-09 13:55:00,362.05,362.08,361.87,362.02,3971.0,344.3371,344.3656,344.1659,344.3085,3971.0
2021-04-09 14:00:00,362.06,362.2,362.05,362.2,2251.0,344.3466,344.4797,344.3371,344.4797,2251.0
2021-04-09 14:05:00,362.13,362.29,362.08,362.09,4776.0,344.4132,344.5653,344.3656,344.3751,4776.0
2021-04-09 14:10:00,362.04,362.19,361.9,362.08,6985.0,344.3276,344.4702,344.1944,344.3656,6985.0
2021-04-09 14:15:00,362.08,362.21,361.96,362.15,4206.0,344.3656,344.4892,344.2515,344.4322,4206.0
2021-04-09 14:20:00,362.18,362.23,361.99,361.99,2080.0,344.4607,344.5083,344.28,344.28,2080.0
2021-04-09 14:25:00,361.97,362.09,361.89,361.94,8526.0,344.261,344.3751,344.1849,344.2324,8526.0
2021-04-09 14:30:00,361.97,362.2,361.94,362.17,9926.0,344.261,344.4797,344.2324,344.4512,9926.0
2021-04-09 14:35:00,362.21,362.3,362.11,362.13,5976.0,344.4892,344.5748,344.3941,344.4132,5976.0
2021-04-09 14:40:00,362.16,362.18,361.89,361.96,6998.0,344.4417,344.4607,344.1849,344.2515,6998.0
2021-04-09 14:45:00,361.98,362.01,361.83,361.93,3624.0,344.2705,344.299,344.1278,344.2229,3624.0
2021-04-09 14:50:00,361.93,362.0,361.83,361.89,3378.0,344.2229,344.2895,344.1278,344.1849,3378.0
2021-04-09 14:55:00,361.8,361.89,361.69,361.76,9520.0,344.0993,344.1849,343.9947,344.0613,9520.0
2021-04-09 15:00:00,361.74,362.09,361.67,362.04,10391.0,344.0422,344.3751,343.9757,344.3276,10391.0
2021-04-09 15:05:00,362.04,362.25,362.04,362.13,5792.0,344.3276,344.5273,344.3276,344.4132,5792.0
2021-04-09 15:10:00,362.17,362.25,362.14,362.22,4794.0,344.4512,344.5273,344.4227,344.4988,4794.0
2021-04-09 15:15:00,362.29,362.57,362.25,362.57,11120.0,344.5653,344.8316,344.5273,344.8316,11120.0
2021-04-09 15:20:00,362.54,362.9,362.51,362.88,10397.0,344.8031,345.1455,344.7746,345.1265,10397.0
2021-04-09 15:25:00,362.86,363.02,362.76,362.79,14377.0,345.1074,345.2596,345.0123,345.0409,14377.0
2021-04-09 15:30:00,362.83,363.15,362.66,363.13,18633.0,345.0789,345.3833,344.9172,345.3642,18633.0
2021-04-09 15:35:00,363.06,363.38,363.03,363.11,16797.0,345.2977,345.602,345.2691,345.3452,16797.0
2021-04-09 15:40:00,363.06,363.2,362.99,363.13,21093.0,345.2977,345.4308,345.2311,345.3642,21093.0
2021-04-09 15:45:00,363.18,363.43,363.0,363.28,16259.0,345.4118,345.6496,345.2406,345.5069,16259.0
2021-04-09 15:50:00,363.37,363.71,363.29,363.54,23816.0,345.5925,345.9159,345.5164,345.7542,23816.0
2021-04-09 15:55:00,363.61,363.64,362.95,363.22,71478.0,345.8207,345.8493,345.193,345.4498,71478.0
2021-04-12 09:30:00,362.84,363.67,362.38,363.67,70691.0,345.0884,345.8778,344.6509,345.8778,70691.0
2021-04-12 09:35:00,363.66,363.87,362.61,362.91,23541.0,345.8683,346.068,344.8697,345.155,23541.0
2021-04-12 09:40:00,362.99,363.07,362.25,362.47,33369.0,345.2311,345.3072,344.5273,344.7365,33369.0
2021-04-12 09:45:00,362.41,362.67,361.73,362.01,29835.0,344.6795,344.9267,344.0327,344.299,29835.0
2021-04-12 09:50:00,361.96,362.63,361.81,362.3,20447.0,344.2515,344.8887,344.1088,344.5748,20447.0
2021-04-12 09:55:00,362.33,362.94,362.13,362.79,8021.0,344.6034,345.1835,344.4132,345.0409,8021.0
2021-04-12 10:00:00,362.86,363.04,362.62,362.9,10564.0,345.1074,345.2786,344.8792,345.1455,10564.0
2021-04-12 10:05:00,362.9,362.93,362.28,362.45,12537.0,345.1455,345.174,344.5558,344.7175,12537.0
2021-04-12 10:10:00,362.26,362.35,361.58,361.77,9553.0,344.5368,344.6224,343.8901,344.0708,9553.0
2021-04-12 10:15:00,361.89,362.28,361.57,361.57,17130.0,344.1849,344.5558,343.8806,343.8806,17130.0
2021-04-12 10:20:00,361.41,361.99,361.34,361.87,16567.0,343.7284,344.28,343.6618,344.1659,16567.0
2021-04-12 10:25:00,361.89,362.5,361.89,362.25,11226.0,344.1849,344.7651,344.1849,344.5273,11226.0
2021-04-12 10:30:00,362.27,362.51,361.95,361.95,8350.0,344.5463,344.7746,344.242,344.242,8350.0
2021-04-12 10:35:00,362.01,362.46,361.89,362.1,6270.0,344.299,344.727,344.1849,344.3846,6270.0
2021-04-12 10:40:00,362.14,362.22,361.62,361.75,6855.0,344.4227,344.4988,343.9281,344.0517,6855.0
2021-04-12 10:45:00,361.77,362.02,361.59,361.87,6191.0,344.0708,344.3085,343.8996,344.1659,6191.0
2021-04-12 10:50:00,361.87,362.36,361.87,362.23,5953.0,344.1659,344.6319,344.1659,344.5083,5953.0
2021-04-12 10:55:00,362.25,362.47,362.09,362.16,11390.0,344.5273,344.7365,344.3751,344.4417,11390.0
2021-04-12 11:00:00,362.16,362.5,362.14,362.27,5619.0,344.4417,344.7651,344.4227,344.5463,5619.0
2021-04-12 11:05:00,362.29,362.6,362.2,362.54,16307.0,344.5653,344.8602,344.4797,344.8031,16307.0
2021-04-12 11:10:00,362.56,362.64,362.26,362.36,6267.0,344.8221,344.8982,344.5368,344.6319,6267.0
2021-04-12 11:15:00,362.35,362.36,361.9,362.11,9880.0,344.6224,344.6319,344.1944,344.3941,9880.0
2021-04-12 11:20:00,362.1,362.48,362.01,362.48,4092.0,344.3846,344.746,344.299,344.746,4092.0
2021-04-12 11:25:00,362.46,362.81,362.46,362.66,4821.0,344.727,345.0599,344.727,344.9172,4821.0
2021-04-12 11:30:00,362.68,362.72,362.36,362.36,3885.0,344.9362,344.9743,344.6319,344.6319,3885.0
2021-04-12 11:35:00,362.35,362.49,362.16,362.27,8327.0,344.6224,344.7555,344.4417,344.5463,8327.0
2021-04-12 11:40:00,362.36,362.71,362.23,362.66,6102.0,344.6319,344.9648,344.5083,344.9172,6102.0
2021-04-12 11:45:00,362.55,362.59,362.3,362.35,6833.0,344.8126,344.8506,344.5748,344.6224,6833.0
2021-04-12 11:50:00,362.38,362.86,362.31,362.8,6224.0,344.6509,345.1074,344.5843,345.0504,6224.0
2021-04-12 11:55:00,362.87,362.88,362.7,362.85,12967.0,345.117,345.1265,344.9553,345.0979,12967.0
2021-04-12 12:00:00,362.9,362.98,362.79,362.98,4585.0,345.1455,345.2216,345.0409,345.2216,4585.0
2021-04-12 12:05:00,362.96,362.96,362.63,362.63,9342.0,345.2025,345.2025,344.8887,344.8887,9342.0
2021-04-12 12:10:00,362.63,362.95,362.63,362.89,5561.0,344.8887,345.193,344.8887,345.136,5561.0
2021-04-12 12:15:00,362.8,362.88,362.74,362.79,3951.0,345.0504,345.1265,344.9933,345.0409,3951.0
2021-04-12 12:20:00,362.75,362.96,362.74,362.84,5680.0,345.0028,345.2025,344.9933,345.0884,5680.0
2021-04-12 12:25:00,362.79,362.98,362.79,362.9,4932.0,345.0409,345.2216,345.0409,345.1455,4932.0
2021-04-12 12:30:00,362.89,363.53,362.84,363.48,9204.0,345.136,345.7447,345.0884,345.6971,9204.0
2021-04-12 12:35:00,363.54,363.54,363.33,363.33,1664.0,345.7542,345.7542,345.5544,345.5544,1664.0
2021-04-12 12:40:00,363.34,363.53,363.28,363.43,5306.0,345.564,345.7447,345.5069,345.6496,5306.0
2021-04-12 12:45:00,363.47,363.47,363.3,363.42,2991.0,345.6876,345.6876,345.5259,345.64,2991.0
2021-04-12 12:50:00,363.36,363.62,363.28,363.6,8099.0,345.583,345.8303,345.5069,345.8112,8099.0
2021-04-12 12:55:00,363.54,363.75,363.43,363.46,5016.0,345.7542,345.9539,345.6496,345.6781,5016.0
2021-04-12 13:00:00,363.58,363.67,363.46,363.54,4252.0,345.7922,345.8778,345.6781,345.7542,4252.0
2021-04-12 13:05:00,363.58,363.8,363.47,363.72,7157.0,345.7922,346.0015,345.6876,345.9254,7157.0
2021-04-12 13:10:00,363.75,363.8,363.61,363.69,4841.0,345.9539,346.0015,345.8207,345.8968,4841.0
2021-04-12 13:15:00,363.74,363.79,363.61,363.74,4458.0,345.9444,345.9919,345.8207,345.9444,4458.0
2021-04-12 13:20:00,363.76,363.9,363.67,363.83,7574.0,345.9634,346.0966,345.8778,346.03,7574.0
2021-04-12 13:25:00,363.8,364.18,363.79,363.98,8535.0,346.0015,346.3629,345.9919,346.1726,8535.0
2021-04-12 13:30:00,364.05,364.07,363.61,363.65,5185.0,346.2392,346.2582,345.8207,345.8588,5185.0
2021-04-12 13:35:00,363.8,363.95,363.69,363.89,5809.0,346.0015,346.1441,345.8968,346.087,5809.0
2021-04-12 13:40:00,363.86,363.98,363.76,363.89,5060.0,346.0585,346.1726,345.9634,346.087,5060.0
2021-04-12 13:45:00,363.87,364.12,363.87,364.04,6012.0,346.068,346.3058,346.068,346.2297,6012.0
2021-04-12 13:50:00,364.05,364.2,363.94,364.13,4718.0,346.2392,346.3819,346.1346,346.3153,4718.0
2021-04-12 13:55:00,364.08,364.23,363.78,363.93,11194.0,346.2678,346.4104,345.9824,346.1251,11194.0
2021-04-12 14:00:00,363.88,364.0,363.81,363.94,3933.0,346.0775,346.1917,346.011,346.1346,3933.0
2021-04-12 14:05:00,364.0,364.17,363.96,364.09,8150.0,346.1917,346.3533,346.1536,346.2773,8150.0
2021-04-12 14:10:00,364.09,364.15,363.99,364.09,6382.0,346.2773,346.3343,346.1822,346.2773,6382.0
2021-04-12 14:15:00,364.11,364.19,364.03,364.18,5338.0,346.2963,346.3724,346.2202,346.3629,5338.0
2021-04-12 14:20:00,364.15,364.17,363.99,364.08,3872.0,346.3343,346.3533,346.1822,346.2678,3872.0
2021-04-12 14:25:00,364.05,364.2,363.99,364.19,7400.0,346.2392,346.3819,346.1822,346.3724,7400.0
2021-04-12 14:30:00,364.21,364.3,364.1,364.27,7945.0,346.3914,346.477,346.2868,346.4485,7945.0
2021-04-12 14:35:00,364.29,364.29,363.81,363.89,12211.0,346.4675,346.4675,346.011,346.087,12211.0
2021-04-12 14:40:00,363.92,364.2,363.88,364.12,6516.0,346.1156,346.3819,346.0775,346.3058,6516.0
2021-04-12 14:45:00,364.13,364.13,363.95,364.03,8848.0,346.3153,346.3153,346.1441,346.2202,8848.0
2021-04-12 14:50:00,364.0,364.01,363.87,363.96,6773.0,346.1917,346.2012,346.068,346.1536,6773.0
2021-04-12 14:55:00,363.92,364.15,363.9,364.11,9667.0,346.1156,346.3343,346.0966,346.2963,9667.0
2021-04-12 15:00:00,364.09,364.13,363.65,363.74,5840.0,346.2773,346.3153,345.8588,345.9444,5840.0
2021-04-12 15:05:00,363.74,364.02,363.74,363.86,7768.0,345.9444,346.2107,345.9444,346.0585,7768.0
2021-04-12 15:10:00,363.84,364.11,363.84,363.99,6967.0,346.0395,346.2963,346.0395,346.1822,6967.0
2021-04-12 15:15:00,364.09,364.11,363.96,364.11,11464.0,346.2773,346.2963,346.1536,346.2963,11464.0
2021-04-12 15:20:00,364.13,364.4,364.08,364.19,15872.0,346.3153,346.5721,346.2678,346.3724,15872.0
2021-04-12 15:25:00,364.2,364.55,364.14,364.5,23134.0,346.3819,346.7148,346.3248,346.6672,23134.0
2021-04-12 15:30:00,364.53,364.92,364.47,364.92,18160.0,346.6957,347.0667,346.6387,347.0667,18160.0
2021-04-12 15:35:00,364.92,365.14,364.84,365.03,37289.0,347.0667,347.2759,346.9906,347.1713,37289.0
2021-04-12 15:40:00,365.08,365.17,364.77,365.03,11974.0,347.2188,347.3044,346.924,347.1713,11974.0
2021-04-12 15:45:00,365.1,365.25,364.71,364.84,23939.0,347.2378,347.3805,346.8669,346.9906,23939.0
2021-04-12 15:50:00,364.75,365.19,364.64,364.94,34154.0,346.905,347.3234,346.8004,347.0857,34154.0
2021-04-12 15:55:00,364.8,365.14,364.37,364.91,79523.0,346.9525,347.2759,346.5436,347.0571,79523.0
2021-04-13 09:30:00,365.3,365.49,364.55,365.06,48796.0,347.4281,347.6088,346.7148,347.1998,48796.0
2021-04-13 09:35:00,364.78,366.45,364.78,366.18,36633.0,346.9335,348.5218,346.9335,348.265,36633.0
2021-04-13 09:40:00,366.14,366.35,365.73,366.2,20787.0,348.227,348.4267,347.837,348.284,20787.0
2021-04-13 09:45:00,366.13,366.15,365.69,365.9,15732.0,348.2175,348.2365,347.799,347.9987,15732.0
2021-04-13 09:50:00,365.96,366.38,365.86,365.99,15181.0,348.0558,348.4552,347.9607,348.0843,15181.0
2021-04-13 09:55:00,365.93,366.94,365.92,366.45,25381.0,348.0272,348.9878,348.0177,348.5218,25381.0
2021-04-13 10:00:00,366.5,367.04,366.33,366.65,27620.0,348.5694,349.0829,348.4077,348.712,27620.0
2021-04-13 10:05:00,366.66,367.0,366.6,366.94,16741.0,348.7215,349.0449,348.6645,348.9878,16741.0
2021-04-13 10:10:00,366.93,367.3,366.62,366.7,20440.0,348.9783,349.3302,348.6835,348.7596,20440.0
2021-04-13 10:15:00,366.65,366.77,366.14,366.27,18467.0,348.712,348.8261,348.227,348.3506,18467.0
2021-04-13 10:20:00,366.28,366.28,365.3,365.51,22326.0,348.3601,348.3601,347.4281,347.6278,22326.0
2021-04-13 10:25:00,365.52,366.32,365.15,365.3,29692.0,347.6373,348.3982,347.2854,347.4281,29692.0
2021-04-13 10:30:00,365.3,365.71,365.09,365.23,17142.0,347.4281,347.818,347.2283,347.3615,17142.0
2021-04-13 10:35:00,365.3,365.37,364.92,365.36,10248.0,347.4281,347.4946,347.0667,347.4851,10248.0
2021-04-13 10:40:00,365.39,365.59,365.28,365.3,12697.0,347.5137,347.7039,347.409,347.4281,12697.0
2021-04-13 10:45:00,365.29,365.44,365.15,365.22,10751.0,347.4186,347.5612,347.2854,347.352,10751.0
2021-04-13 10:50:00,365.28,365.35,364.52,364.52,8612.0,347.409,347.4756,346.6862,346.6862,8612.0
2021-04-13 10:55:00,364.59,365.31,364.58,364.68,12536.0,346.7528,347.4376,346.7433,346.8384,12536.0
2021-04-13 11:00:00,364.67,365.01,364.53,364.55,12534.0,346.8289,347.1523,346.6957,346.7148,12534.0
2021-04-13 11:05:00,364.5,364.67,364.29,364.54,15088.0,346.6672,346.8289,346.4675,346.7052,15088.0
2021-04-13 11:10:00,364.47,364.59,364.27,364.49,8512.0,346.6387,346.7528,346.4485,346.6577,8512.0
2021-04-13 11:15:00,364.48,365.05,364.4,365.05,15364.0,346.6482,347.1903,346.5721,347.1903,15364.0
2021-04-13 11:20:00,365.07,365.68,365.07,365.58,12064.0,347.2093,347.7895,347.2093,347.6944,12064.0
2021-04-13 11:25:00,365.51,365.55,365.01,365.18,6107.0,347.6278,347.6658,347.1523,347.3139,6107.0
2021-04-13 11:30:00,365.02,365.17,364.68,364.86,7021.0,347.1618,347.3044,346.8384,347.0096,7021.0
2021-04-13 11:35:00,364.79,365.07,364.79,365.0,8767.0,346.943,347.2093,346.943,347.1427,8767.0
2021-04-13 11:40:00,364.99,365.36,364.93,365.27,4406.0,347.1332,347.4851,347.0762,347.3995,4406.0
2021-04-13 11:45:00,365.26,365.35,365.17,365.35,4410.0,347.39,347.4756,347.3044,347.4756,4410.0
2021-04-13 11:50:00,365.35,365.35,365.15,365.24,7931.0,347.4756,347.4756,347.2854,347.371,7931.0
2021-04-13 11:55:00,365.17,365.58,365.17,365.41,10858.0,347.3044,347.6944,347.3044,347.5327,10858.0
2021-04-13 12:00:00,365.37,365.44,365.22,365.4,3769.0,347.4946,347.5612,347.352,347.5232,3769.0
2021-04-13 12:05:00,365.36,365.37,365.09,365.16,3264.0,347.4851,347.4946,347.2283,347.2949,3264.0
2021-04-13 12:10:00,365.05,365.12,364.87,364.87,6236.0,347.1903,347.2569,347.0191,347.0191,6236.0
2021-04-13 12:15:00,364.87,364.98,364.78,364.94,3966.0,347.0191,347.1237,346.9335,347.0857,3966.0
2021-04-13 12:20:00,364.98,365.06,364.81,364.81,2967.0,347.1237,347.1998,346.962,346.962,2967.0
2021-04-13 12:25:00,364.79,364.92,364.71,364.8,3278.0,346.943,347.0667,346.8669,346.9525,3278.0
2021-04-13 12:30:00,364.74,364.9,364.74,364.84,3564.0,346.8955,347.0476,346.8955,346.9906,3564.0
2021-04-13 12:35:00,364.87,365.27,364.87,365.21,6449.0,347.0191,347.3995,347.0191,347.3425,6449.0
2021-04-13 12:40:00,365.21,365.32,365.19,365.28,3664.0,347.3425,347.4471,347.3234,347.409,3664.0
2021-04-13 12:45:00,365.24,365.28,365.04,365.09,4545.0,347.371,347.409,347.1808,347.2283,4545.0
2021-04-13 12:50:00,365.12,365.26,365.1,365.11,3317.0,347.2569,347.39,347.2378,347.2474,3317.0
2021-04-13 12:55:00,365.14,365.14,365.04,365.06,2664.0,347.2759,347.2759,347.1808,347.1998,2664.0
2021-04-13 13:00:00,365.03,365.28,364.93,365.09,7781.0,347.1713,347.409,347.0762,347.2283,7781.0
2021-04-13 13:05:00,365.1,365.23,364.94,365.05,2917.0,347.2378,347.3615,347.0857,347.1903,2917.0
2021-04-13 13:10:00,365.05,365.16,364.94,365.1,3000.0,347.1903,347.2949,347.0857,347.2378,3000.0
2021-04-13 13:15:00,365.16,365.18,365.06,365.16,3823.0,347.2949,347.3139,347.1998,347.2949,3823.0
2021-04-13 13:20:00,365.17,365.3,365.06,365.25,6435.0,347.3044,347.4281,347.1998,347.3805,6435.0
2021-04-13 13:25:00,365.26,365.27,365.17,365.25,3125.0,347.39,347.3995,347.3044,347.3805,3125.0
2021-04-13 13:30:00,365.19,365.19,364.92,365.01,5921.0,347.3234,347.3234,347.0667,347.1523,5921.0
2021-04-13 13:35:00,364.96,365.02,364.76,364.86,4937.0,347.1047,347.1618,346.9145,347.0096,4937.0
2021-04-13 13:40:00,364.85,364.96,364.79,364.9,4615.0,347.0001,347.1047,346.943,347.0476,4615.0
2021-04-13 13:45:00,364.79,364.79,364.58,364.64,5000.0,346.943,346.943,346.7433,346.8004,5000.0
2021-04-13 13:50:00,364.63,364.7,364.5,364.6,2706.0,346.7908,346.8574,346.6672,346.7623,2706.0
2021-04-13 13:55:00,364.73,364.79,364.59,364.74,6763.0,346.886,346.943,346.7528,346.8955,6763.0
2021-04-13 14:00:00,364.74,365.0,364.69,364.87,10077.0,346.8955,347.1427,346.8479,347.0191,10077.0
2021-04-13 14:05:00,364.91,365.01,364.79,364.84,3300.0,347.0571,347.1523,346.943,346.9906,3300.0
2021-04-13 14:10:00,364.9,364.97,364.78,364.91,4995.0,347.0476,347.1142,346.9335,347.0571,4995.0
2021-04-13 14:15:00,364.98,365.25,364.98,365.21,5586.0,347.1237,347.3805,347.1237,347.3425,5586.0
2021-04-13 14:20:00,365.23,365.24,364.97,364.97,6594.0,347.3615,347.371,347.1142,347.1142,6594.0
2021-04-13 14:25:00,364.97,365.0,364.85,364.99,5445.0,347.1142,347.1427,347.0001,347.1332,5445.0
2021-04-13 14:30:00,364.95,364.95,364.68,364.8,6162.0,347.0952,347.0952,346.8384,346.9525,6162.0
2021-04-13 14:35:00,364.8,364.99,364.67,364.87,8169.0,346.9525,347.1332,346.8289,347.0191,8169.0
2021-04-13 14:40:00,364.82,364.93,364.75,364.93,6025.0,346.9715,347.0762,346.905,347.0762,6025.0
2021-04-13 14:45:00,364.92,365.05,364.86,365.02,8740.0,347.0667,347.1903,347.0096,347.1618,8740.0
2021-04-13 14:50:00,365.03,365.06,364.66,364.71,7058.0,347.1713,347.1998,346.8194,346.8669,7058.0
2021-04-13 14:55:00,364.74,364.89,364.56,364.59,8412.0,346.8955,347.0381,346.7243,346.7528,8412.0
2021-04-13 15:00:00,364.63,365.1,364.6,365.09,13446.0,346.7908,347.2378,346.7623,347.2283,13446.0
2021-04-13 15:05:00,365.13,365.14,364.63,364.63,12592.0,347.2664,347.2759,346.7908,346.7908,12592.0
2021-04-13 15:10:00,364.65,364.8,364.51,364.69,17283.0,346.8099,346.9525,346.6767,346.8479,17283.0
2021-04-13 15:15:00,364.72,365.49,364.66,365.43,12190.0,346.8764,347.6088,346.8194,347.5517,12190.0
2021-04-13 15:20:00,365.49,365.5,365.26,365.31,7704.0,347.6088,347.6183,347.39,347.4376,7704.0
2021-04-13 15:25:00,365.31,365.58,365.27,365.49,6946.0,347.4376,347.6944,347.3995,347.6088,6946.0
2021-04-13 15:30:00,365.48,365.53,365.26,365.32,8897.0,347.5993,347.6468,347.39,347.4471,8897.0
2021-04-13 15:35:00,365.36,365.43,365.15,365.23,14052.0,347.4851,347.5517,347.2854,347.3615,14052.0
2021-04-13 15:40:00,365.24,365.51,365.19,365.3,13095.0,347.371,347.6278,347.3234,347.4281,13095.0
2021-04-13 15:45:00,365.29,365.42,365.08,365.08,18691.0,347.4186,347.5422,347.2188,347.2188,18691.0
2021-04-13 15:50:00,365.12,365.44,364.86,365.31,24984.0,347.2569,347.5612,347.0096,347.4376,24984.0
2021-04-13 15:55:00,365.41,365.42,364.96,365.33,36558.0,347.5327,347.5422,347.1047,347.4566,36558.0
2021-04-14 09:30:00,364.85,364.85,363.65,364.2,45568.0,347.0001,347.0001,345.8588,346.3819,45568.0
2021-04-14 09:35:00,364.21,364.21,362.86,363.97,21455.0,346.3914,346.3914,345.1074,346.1631,21455.0
2021-04-14 09:40:00,363.69,364.75,363.64,364.42,8742.0,345.8968,346.905,345.8493,346.5911,8742.0
2021-04-14 09:45:00,364.24,364.35,363.5,363.5,13765.0,346.4199,346.5245,345.7161,345.7161,13765.0
2021-04-14 09:50:00,363.4,363.91,362.93,363.91,16105.0,345.621,346.1061,345.174,346.1061,16105.0
2021-04-14 09:55:00,363.88,364.03,363.08,363.19,8522.0,346.0775,346.2202,345.3167,345.4213,8522.0
2021-04-14 10:00:00,363.26,363.66,363.02,363.43,10195.0,345.4879,345.8683,345.2596,345.6496,10195.0
2021-04-14 10:05:00,363.46,363.71,363.28,363.38,16030.0,345.6781,345.9159,345.5069,345.602,16030.0
2021-04-14 10:10:00,363.35,363.53,363.25,363.31,4815.0,345.5735,345.7447,345.4784,345.5354,4815.0
2021-04-14 10:15:00,363.4,363.68,363.3,363.3,5762.0,345.621,345.8873,345.5259,345.5259,5762.0
2021-04-14 10:20:00,363.24,363.41,363.08,363.32,4043.0,345.4688,345.6305,345.3167,345.5449,4043.0
2021-04-14 10:25:00,363.43,364.25,363.42,363.94,8300.0,345.6496,346.4294,345.64,346.1346,8300.0
2021-04-14 10:30:00,363.83,364.0,363.54,363.83,7530.0,346.03,346.1917,345.7542,346.03,7530.0
2021-04-14 10:35:00,363.99,364.29,363.92,364.0,6217.0,346.1822,346.4675,346.1156,346.1917,6217.0
2021-04-14 10:40:00,363.94,364.01,363.45,363.58,7040.0,346.1346,346.2012,345.6686,345.7922,7040.0
2021-04-14 10:45:00,363.7,363.72,363.27,363.57,3867.0,345.9063,345.9254,345.4974,345.7827,3867.0
2021-04-14 10:50:00,363.53,363.59,363.18,363.22,7472.0,345.7447,345.8017,345.4118,345.4498,7472.0
2021-04-14 10:55:00,363.37,363.51,362.76,362.76,9715.0,345.5925,345.7256,345.0123,345.0123,9715.0
2021-04-14 11:00:00,362.83,363.23,362.8,363.23,6713.0,345.0789,345.4593,345.0504,345.4593,6713.0
2021-04-14 11:05:00,363.31,363.8,363.3,363.49,4840.0,345.5354,346.0015,345.5259,345.7066,4840.0
2021-04-14 11:10:00,363.46,363.64,363.18,363.34,5037.0,345.6781,345.8493,345.4118,345.564,5037.0
2021-04-14 11:15:00,363.48,363.49,363.18,363.37,5749.0,345.6971,345.7066,345.4118,345.5925,5749.0
2021-04-14 11:20:00,363.48,363.48,363.24,363.37,4929.0,345.6971,345.6971,345.4688,345.5925,4929.0
2021-04-14 11:25:00,363.47,363.7,363.3,363.58,5475.0,345.6876,345.9063,345.5259,345.7922,5475.0
2021-04-14 11:30:00,363.65,363.71,363.4,363.62,5028.0,345.8588,345.9159,345.621,345.8303,5028.0
2021-04-14 11:35:00,363.56,363.56,363.35,363.55,3559.0,345.7732,345.7732,345.5735,345.7637,3559.0
2021-04-14 11:40:00,363.55,363.55,363.2,363.31,2779.0,345.7637,345.7637,345.4308,345.5354,2779.0
2021-04-14 11:45:00,363.36,363.48,363.3,363.31,5265.0,345.583,345.6971,345.5259,345.5354,5265.0
2021-04-14 11:50:00,363.28,363.3,362.98,362.98,6680.0,345.5069,345.5259,345.2216,345.2216,6680.0
2021-04-14 11:55:00,363.0,363.29,363.0,363.2,3434.0,345.2406,345.5164,345.2406,345.4308,3434.0
2021-04-14 12:00:00,363.25,363.35,363.17,363.24,3244.0,345.4784,345.5735,345.4023,345.4688,3244.0
2021-04-14 12:05:00,363.32,363.39,363.11,363.36,3359.0,345.5449,345.6115,345.3452,345.583,3359.0
2021-04-14 12:10:00,363.35,363.4,363.23,363.27,4426.0,345.5735,345.621,345.4593,345.4974,4426.0
2021-04-14 12:15:00,363.22,363.7,363.22,363.64,4595.0,345.4498,345.9063,345.4498,345.8493,4595.0
2021-04-14 12:20:00,363.61,363.74,363.47,363.48,3818.0,345.8207,345.9444,345.6876,345.6971,3818.0
2021-04-14 12:25:00,363.48,363.65,363.4,363.4,3643.0,345.6971,345.8588,345.621,345.621,3643.0
2021-04-14 12:30:00,363.36,363.47,363.24,363.36,9537.0,345.583,345.6876,345.4688,345.583,9537.0
2021-04-14 12:35:00,363.31,363.52,363.31,363.37,1822.0,345.5354,345.7351,345.5354,345.5925,1822.0
2021-04-14 12:40:00,363.5,363.71,363.49,363.49,2931.0,345.7161,345.9159,345.7066,345.7066,2931.0
2021-04-14 12:45:00,363.52,363.57,363.45,363.54,1485.0,345.7351,345.7827,345.6686,345.7542,1485.0
2021-04-14 12:50:00,363.52,363.65,363.44,363.52,3013.0,345.7351,345.8588,345.6591,345.7351,3013.0
2021-04-14 12:55:00,363.53,363.65,363.48,363.54,2338.0,345.7447,345.8588,345.6971,345.7542,2338.0
2021-04-14 13:00:00,363.54,363.68,363.48,363.63,2672.0,345.7542,345.8873,345.6971,345.8398,2672.0
2021-04-14 13:05:00,363.52,363.69,363.51,363.57,2000.0,345.7351,345.8968,345.7256,345.7827,2000.0
2021-04-14 13:10:00,363.59,363.92,363.58,363.69,5629.0,345.8017,346.1156,345.7922,345.8968,5629.0
2021-04-14 13:15:00,363.64,363.64,363.5,363.52,1600.0,345.8493,345.8493,345.7161,345.7351,1600.0
2021-04-14 13:20:00,363.6,363.66,363.44,363.58,4403.0,345.8112,345.8683,345.6591,345.7922,4403.0
2021-04-14 13:25:00,363.57,363.66,363.46,363.6,4764.0,345.7827,345.8683,345.6781,345.8112,4764.0
2021-04-14 13:30:00,363.61,363.73,363.41,363.41,3579.0,345.8207,345.9349,345.6305,345.6305,3579.0
2021-04-14 13:35:00,363.45,363.47,363.23,363.39,3836.0,345.6686,345.6876,345.4593,345.6115,3836.0
2021-04-14 13:40:00,363.35,363.49,363.28,363.32,2608.0,345.5735,345.7066,345.5069,345.5449,2608.0
2021-04-14 13:45:00,363.43,363.49,363.32,363.36,3959.0,345.6496,345.7066,345.5449,345.583,3959.0
2021-04-14 13:50:00,363.32,363.58,363.26,363.57,3331.0,345.5449,345.7922,345.4879,345.7827,3331.0
2021-04-14 13:55:00,363.71,363.71,363.09,363.1,4625.0,345.9159,345.9159,345.3262,345.3357,4625.0
2021-04-14 14:00:00,363.25,363.34,363.07,363.34,5789.0,345.4784,345.564,345.3072,345.564,5789.0
2021-04-14 14:05:00,363.36,363.36,362.89,363.11,7315.0,345.583,345.583,345.136,345.3452,7315.0
2021-04-14 14:10:00,363.1,363.47,363.02,363.44,7811.0,345.3357,345.6876,345.2596,345.6591,7811.0
2021-04-14 14:15:00,363.48,363.53,363.24,363.44,10293.0,345.6971,345.7447,345.4688,345.6591,10293.0
2021-04-14 14:20:00,363.45,363.51,363.32,363.43,8131.0,345.6686,345.7256,345.5449,345.6496,8131.0
2021-04-14 14:25:00,363.36,363.6,363.36,363.57,4954.0,345.583,345.8112,345.583,345.7827,4954.0
2021-04-14 14:30:00,363.56,363.63,363.39,363.52,10053.0,345.7732,345.8398,345.6115,345.7351,10053.0
2021-04-14 14:35:00,363.44,363.47,363.25,363.32,9029.0,345.6591,345.6876,345.4784,345.5449,9029.0
2021-04-14 14:40:00,363.35,363.49,363.29,363.37,7879.0,345.5735,345.7066,345.5164,345.5925,7879.0
2021-04-14 14:45:00,363.33,363.46,363.21,363.36,8245.0,345.5544,345.6781,345.4403,345.583,8245.0
2021-04-14 14:50:00,363.35,363.36,363.04,363.13,8392.0,345.5735,345.583,345.2786,345.3642,8392.0
2021-04-14 14:55:00,363.08,363.44,363.08,363.22,9420.0,345.3167,345.6591,345.3167,345.4498,9420.0
2021-04-14 15:00:00,363.19,363.45,363.1,363.42,7024.0,345.4213,345.6686,345.3357,345.64,7024.0
2021-04-14 15:05:00,363.39,363.51,363.24,363.36,7840.0,345.6115,345.7256,345.4688,345.583,7840.0
2021-04-14 15:10:00,363.43,363.89,363.31,363.89,12087.0,345.6496,346.087,345.5354,346.087,12087.0
2021-04-14 15:15:00,363.85,364.06,363.32,363.32,12950.0,346.049,346.2487,345.5449,345.5449,12950.0
2021-04-14 15:20:00,363.34,363.51,363.21,363.45,8730.0,345.564,345.7256,345.4403,345.6686,8730.0
2021-04-14 15:25:00,363.42,363.61,363.33,363.43,6467.0,345.64,345.8207,345.5544,345.6496,6467.0
2021-04-14 15:30:00,363.43,363.75,363.36,363.56,8859.0,345.6496,345.9539,345.583,345.7732,8859.0
2021-04-14 15:35:00,363.53,363.56,362.95,363.02,16491.0,345.7447,345.7732,345.193,345.2596,16491.0
2021-04-14 15:40:00,363.05,363.08,362.78,363.05,11453.0,345.2881,345.3167,345.0314,345.2881,11453.0
2021-04-14 15:45:00,363.05,363.14,362.55,362.57,11703.0,345.2881,345.3737,344.8126,344.8316,11703.0
2021-04-14 15:50:00,362.55,363.26,362.55,363.17,43768.0,344.8126,345.4879,344.8126,345.4023,43768.0
2021-04-14 15:55:00,363.11,363.37,362.89,363.35,58474.0,345.3452,345.5925,345.136,345.5735,58474.0
2021-04-15 09:30:00,364.94,365.81,364.27,365.35,61610.0,347.0857,347.9131,346.4485,347.4756,61610.0
2021-04-15 09:35:00,365.36,366.5,365.06,366.47,20525.0,347.4851,348.5694,347.1998,348.5408,20525.0
2021-04-15 09:40:00,366.67,367.04,366.6,366.82,21514.0,348.731,349.0829,348.6645,348.8737,21514.0
2021-04-15 09:45:00,366.81,367.05,366.4,366.75,15019.0,348.8642,349.0924,348.4742,348.8071,15019.0
2021-04-15 09:50:00,366.69,366.99,366.37,366.53,18146.0,348.7501,349.0354,348.4457,348.5979,18146.0
2021-04-15 09:55:00,366.45,366.59,365.95,366.59,13736.0,348.5218,348.655,348.0463,348.655,13736.0
2021-04-15 10:00:00,366.44,367.17,366.29,367.0,18013.0,348.5123,349.2066,348.3696,349.0449,18013.0
2021-04-15 10:05:00,366.97,367.44,366.91,367.26,15011.0,349.0164,349.4634,348.9593,349.2922,15011.0
2021-04-15 10:10:00,367.2,367.2,367.0,367.06,6499.0,349.2351,349.2351,349.0449,349.102,6499.0
2021-04-15 10:15:00,367.19,367.38,367.07,367.09,16682.0,349.2256,349.4063,349.1115,349.1305,16682.0
2021-04-15 10:20:00,367.22,367.7,367.07,367.38,17671.0,349.2541,349.7106,349.1115,349.4063,17671.0
2021-04-15 10:25:00,367.38,367.49,367.02,367.02,10029.0,349.4063,349.5109,349.0639,349.0639,10029.0
2021-04-15 10:30:00,367.27,367.8,366.91,367.78,14660.0,349.3017,349.8058,348.9593,349.7867,14660.0
2021-04-15 10:35:00,367.78,367.8,367.36,367.52,8151.0,349.7867,349.8058,349.3873,349.5395,8151.0
2021-04-15 10:40:00,367.51,367.55,367.14,367.41,5167.0,349.5299,349.568,349.178,349.4348,5167.0
2021-04-15 10:45:00,367.23,367.28,367.12,367.28,3221.0,349.2636,349.3112,349.159,349.3112,3221.0
2021-04-15 10:50:00,367.13,367.3,367.04,367.21,7204.0,349.1685,349.3302,349.0829,349.2446,7204.0
2021-04-15 10:55:00,367.27,367.28,366.69,366.69,5066.0,349.3017,349.3112,348.7501,348.7501,5066.0
2021-04-15 11:00:00,366.71,367.26,366.67,367.22,9956.0,348.7691,349.2922,348.731,349.2541,9956.0
2021-04-15 11:05:00,367.2,367.45,367.18,367.39,8203.0,349.2351,349.4729,349.2161,349.4158,8203.0
2021-04-15 11:10:00,367.39,367.62,367.32,367.39,13666.0,349.4158,349.6346,349.3492,349.4158,13666.0
2021-04-15 11:15:00,367.44,367.88,367.44,367.76,9073.0,349.4634,349.8818,349.4634,349.7677,9073.0
2021-04-15 11:20:00,367.76,367.96,367.73,367.76,9715.0,349.7677,349.9579,349.7392,349.7677,9715.0
2021-04-15 11:25:00,367.7,367.86,367.69,367.78,7084.0,349.7106,349.8628,349.7011,349.7867,7084.0
2021-04-15 11:30:00,367.83,367.88,367.49,367.61,6055.0,349.8343,349.8818,349.5109,349.6251,6055.0
2021-04-15 11:35:00,367.59,367.63,367.21,367.21,4722.0,349.606,349.6441,349.2446,349.2446,4722.0
2021-04-15 11:40:00,367.19,367.29,367.16,367.17,5560.0,349.2256,349.3207,349.1971,349.2066,5560.0
2021-04-15 11:45:00,367.18,367.25,367.03,367.24,5673.0,349.2161,349.2827,349.0734,349.2732,5673.0
2021-04-15 11:50:00,367.25,367.29,367.07,367.1,2605.0,349.2827,349.3207,349.1115,349.14,2605.0
2021-04-15 11:55:00,367.08,367.34,367.01,367.17,9373.0,349.121,349.3683,349.0544,349.2066,9373.0
2021-04-15 12:00:00,367.27,367.34,367.1,367.12,4258.0,349.3017,349.3683,349.14,349.159,4258.0
2021-04-15 12:05:00,367.24,367.44,367.23,367.44,2916.0,349.2732,349.4634,349.2636,349.4634,2916.0
2021-04-15 12:10:00,367.39,367.8,367.39,367.74,6627.0,349.4158,349.8058,349.4158,349.7487,6627.0
2021-04-15 12:15:00,367.73,368.05,367.72,367.78,23789.0,349.7392,350.0435,349.7297,349.7867,23789.0
2021-04-15 12:20:00,367.85,368.16,367.82,368.16,7711.0,349.8533,350.1481,349.8248,350.1481,7711.0
2021-04-15 12:25:00,368.18,368.41,368.18,368.37,16665.0,350.1672,350.3859,350.1672,350.3479,16665.0
2021-04-15 12:30:00,368.39,368.57,368.32,368.56,9185.0,350.3669,350.5381,350.3003,350.5286,9185.0
2021-04-15 12:35:00,368.47,368.83,368.47,368.83,7170.0,350.443,350.7854,350.443,350.7854,7170.0
2021-04-15 12:40:00,368.83,368.88,368.61,368.76,6084.0,350.7854,350.8329,350.5761,350.7188,6084.0
2021-04-15 12:45:00,368.76,368.99,368.72,368.95,6251.0,350.7188,350.9375,350.6807,350.8995,6251.0
2021-04-15 12:50:00,368.99,369.04,368.72,368.73,11193.0,350.9375,350.9851,350.6807,350.6903,11193.0
2021-04-15 12:55:00,368.8,368.96,368.8,368.87,4050.0,350.7568,350.909,350.7568,350.8234,4050.0
2021-04-15 13:00:00,368.81,368.86,368.59,368.73,3901.0,350.7663,350.8139,350.5571,350.6903,3901.0
2021-04-15 13:05:00,368.64,368.99,368.57,368.86,6408.0,350.6047,350.9375,350.5381,350.8139,6408.0
2021-04-15 13:10:00,368.9,369.29,368.83,369.15,11979.0,350.8519,351.2229,350.7854,351.0897,11979.0
2021-04-15 13:15:00,369.14,369.53,369.13,369.47,12091.0,351.0802,351.4511,351.0707,351.3941,12091.0
2021-04-15 13:20:00,369.37,369.5,369.2,369.47,10710.0,351.2989,351.4226,351.1373,351.3941,10710.0
2021-04-15 13:25:00,369.47,369.55,369.01,369.1,7410.0,351.3941,351.4701,350.9566,351.0422,7410.0
2021-04-15 13:30:00,369.28,369.28,368.76,368.79,9868.0,351.2133,351.2133,350.7188,350.7473,9868.0
2021-04-15 13:35:00,368.79,369.03,368.33,368.5,6569.0,350.7473,350.9756,350.3098,350.4715,6569.0
2021-04-15 13:40:00,368.55,368.75,368.55,368.69,4232.0,350.5191,350.7093,350.5191,350.6522,4232.0
2021-04-15 13:45:00,368.74,368.94,368.67,368.9,5995.0,350.6998,350.89,350.6332,350.8519,5995.0
2021-04-15 13:50:00,368.81,368.81,368.67,368.73,4211.0,350.7663,350.7663,350.6332,350.6903,4211.0
2021-04-15 13:55:00,368.69,368.7,368.49,368.64,6454.0,350.6522,350.6617,350.462,350.6047,6454.0
2021-04-15 14:00:00,368.72,368.79,368.49,368.75,5557.0,350.6807,350.7473,350.462,350.7093,5557.0
2021-04-15 14:05:00,368.68,368.71,368.47,368.51,5065.0,350.6427,350.6712,350.443,350.481,5065.0
2021-04-15 14:10:00,368.5,368.76,368.5,368.71,5698.0,350.4715,350.7188,350.4715,350.6712,5698.0
2021-04-15 14:15:00,368.72,368.85,368.55,368.66,4736.0,350.6807,350.8044,350.5191,350.6237,4736.0
2021-04-15 14:20:00,368.64,368.64,368.18,368.29,6751.0,350.6047,350.6047,350.1672,350.2718,6751.0
2021-04-15 14:25:00,368.24,368.4,368.23,368.3,5200.0,350.2242,350.3764,350.2147,350.2813,5200.0
2021-04-15 14:30:00,368.32,368.61,368.14,368.58,5951.0,350.3003,350.5761,350.1291,350.5476,5951.0
2021-04-15 14:35:00,368.54,368.77,368.45,368.45,3874.0,350.5096,350.7283,350.424,350.424,3874.0
2021-04-15 14:40:00,368.46,368.6,368.16,368.24,7096.0,350.4335,350.5666,350.1481,350.2242,7096.0
2021-04-15 14:45:00,368.14,368.33,367.89,367.99,13947.0,350.1291,350.3098,349.8914,349.9865,13947.0
2021-04-15 14:50:00,368.0,368.4,367.99,368.39,5836.0,349.996,350.3764,349.9865,350.3669,5836.0
2021-04-15 14:55:00,368.35,368.62,368.26,368.51,4109.0,350.3288,350.5856,350.2432,350.481,4109.0
2021-04-15 15:00:00,368.56,368.71,368.45,368.59,5532.0,350.5286,350.6712,350.424,350.5571,5532.0
2021-04-15 15:05:00,368.52,368.52,368.29,368.29,6897.0,350.4905,350.4905,350.2718,350.2718,6897.0
2021-04-15 15:10:00,368.3,368.42,368.2,368.4,5810.0,350.2813,350.3954,350.1862,350.3764,5810.0
2021-04-15 15:15:00,368.43,368.51,368.22,368.28,7543.0,350.4049,350.481,350.2052,350.2623,7543.0
2021-04-15 15:20:00,368.31,368.43,368.26,368.35,9005.0,350.2908,350.4049,350.2432,350.3288,9005.0
2021-04-15 15:25:00,368.39,368.63,368.28,368.63,8153.0,350.3669,350.5951,350.2623,350.5951,8153.0
2021-04-15 15:30:00,368.64,368.69,368.41,368.55,14717.0,350.6047,350.6522,350.3859,350.5191,14717.0
2021-04-15 15:35:00,368.59,368.92,368.59,368.9,18687.0,350.5571,350.871,350.5571,350.8519,18687.0
2021-04-15 15:40:00,368.9,369.08,368.8,369.07,23587.0,350.8519,351.0231,350.7568,351.0136,23587.0
2021-04-15 15:45:00,369.06,369.53,369.02,369.13,33490.0,351.0041,351.4511,350.9661,351.0707,33490.0
2021-04-15 15:50:00,369.02,369.45,368.68,368.85,43829.0,350.9661,351.375,350.6427,350.8044,43829.0
2021-04-15 15:55:00,368.84,368.98,368.69,368.8,38114.0,350.7949,350.928,350.6522,350.7568,38114.0
2021-04-16 09:30:00,368.79,369.7,368.71,369.15,139667.0,350.7473,351.6128,350.6712,351.0897,139667.0
2021-04-16 09:35:00,369.45,370.46,369.33,370.26,25984.0,351.375,352.3356,351.2609,352.1454,25984.0
2021-04-16 09:40:00,370.34,370.8,369.47,369.62,13615.0,352.2215,352.659,351.3941,351.5367,13615.0
2021-04-16 09:45:00,369.56,369.56,368.58,368.96,14944.0,351.4796,351.4796,350.5476,350.909,14944.0
2021-04-16 09:50:00,368.95,369.36,368.88,369.06,16861.0,350.8995,351.2894,350.8329,351.0041,16861.0
2021-04-16 09:55:00,368.99,369.75,368.98,369.75,10970.0,350.9375,351.6604,350.928,351.6604,10970.0
2021-04-16 10:00:00,369.88,370.5,369.63,370.23,16620.0,351.784,352.3737,351.5462,352.1169,16620.0
2021-04-16 10:05:00,370.11,370.8,370.05,370.63,15607.0,352.0027,352.659,351.9457,352.4973,15607.0
2021-04-16 10:10:00,370.68,371.32,370.68,371.23,22507.0,352.5449,353.1535,352.5449,353.0679,22507.0
2021-04-16 10:15:00,371.23,371.45,370.88,371.0,17719.0,353.0679,353.2772,352.7351,352.8492,17719.0
2021-04-16 10:20:00,371.01,371.01,370.33,370.33,11032.0,352.8587,352.8587,352.212,352.212,11032.0
2021-04-16 10:25:00,370.33,370.91,370.32,370.69,17370.0,352.212,352.7636,352.2025,352.5544,17370.0
2021-04-16 10:30:00,370.78,371.19,370.78,371.17,9323.0,352.64,353.0299,352.64,353.0109,9323.0
2021-04-16 10:35:00,371.08,371.32,370.53,370.75,19375.0,352.9253,353.1535,352.4022,352.6114,19375.0
2021-04-16 10:40:00,370.75,371.17,370.75,371.12,5170.0,352.6114,353.0109,352.6114,352.9633,5170.0
2021-04-16 10:45:00,371.04,371.37,371.01,371.25,6426.0,352.8872,353.2011,352.8587,353.087,6426.0
2021-04-16 10:50:00,371.27,371.83,371.25,371.49,24006.0,353.106,353.6386,353.087,353.3152,24006.0
2021-04-16 10:55:00,371.42,371.65,370.93,371.06,10505.0,353.2487,353.4674,352.7826,352.9063,10505.0
2021-04-16 11:00:00,371.05,371.13,370.69,370.79,8782.0,352.8968,352.9728,352.5544,352.6495,8782.0
2021-04-16 11:05:00,370.89,371.33,370.78,371.14,5337.0,352.7446,353.1631,352.64,352.9823,5337.0
2021-04-16 11:10:00,371.02,371.45,371.01,371.07,6976.0,352.8682,353.2772,352.8587,352.9158,6976.0
2021-04-16 11:15:00,371.15,371.69,371.15,371.61,8455.0,352.9919,353.5054,352.9919,353.4294,8455.0
2021-04-16 11:20:00,371.58,371.79,371.46,371.5,8407.0,353.4008,353.6005,353.2867,353.3247,8407.0
2021-04-16 11:25:00,371.54,371.6,371.03,371.03,5514.0,353.3628,353.4198,352.8777,352.8777,5514.0
2021-04-16 11:30:00,371.08,371.73,371.07,371.65,4902.0,352.9253,353.5435,352.9158,353.4674,4902.0
2021-04-16 11:35:00,371.7,371.96,371.59,371.83,12391.0,353.515,353.7622,353.4103,353.6386,12391.0
2021-04-16 11:40:00,371.84,371.84,371.47,371.59,5351.0,353.6481,353.6481,353.2962,353.4103,5351.0
2021-04-16 11:45:00,371.57,371.83,371.56,371.8,4461.0,353.3913,353.6386,353.3818,353.6101,4461.0
2021-04-16 11:50:00,371.55,371.69,371.42,371.63,5372.0,353.3723,353.5054,353.2487,353.4484,5372.0
2021-04-16 11:55:00,371.73,371.98,371.68,371.92,11136.0,353.5435,353.7813,353.4959,353.7242,11136.0
2021-04-16 12:00:00,371.95,372.42,371.95,372.33,21796.0,353.7527,354.1997,353.7527,354.1141,21796.0
2021-04-16 12:05:00,372.33,372.42,372.19,372.35,5338.0,354.1141,354.1997,353.981,354.1332,5338.0
2021-04-16 12:10:00,372.4,372.56,372.25,372.56,7180.0,354.1807,354.3329,354.038,354.3329,7180.0
2021-04-16 12:15:00,372.58,372.62,372.4,372.46,5343.0,354.3519,354.3899,354.1807,354.2378,5343.0
2021-04-16 12:20:00,372.49,372.66,372.46,372.54,5373.0,354.2663,354.428,354.2378,354.3139,5373.0
2021-04-16 12:25:00,372.59,372.71,372.42,372.71,5563.0,354.3614,354.4755,354.1997,354.4755,5563.0
2021-04-16 12:30:00,372.65,372.76,372.62,372.69,7483.0,354.4185,354.5231,354.3899,354.4565,7483.0
2021-04-16 12:35:00,372.72,372.77,372.67,372.7,4600.0,354.485,354.5326,354.4375,354.466,4600.0
2021-04-16 12:40:00,372.72,372.8,372.26,372.26,5273.0,354.485,354.5611,354.0476,354.0476,5273.0
2021-04-16 12:45:00,372.31,372.56,372.31,372.5,3397.0,354.0951,354.3329,354.0951,354.2758,3397.0
2021-04-16 12:50:00,372.46,372.46,371.91,372.03,17807.0,354.2378,354.2378,353.7147,353.8288,17807.0
2021-04-16 12:55:00,371.99,372.44,371.85,372.05,16254.0,353.7908,354.2187,353.6576,353.8478,16254.0
2021-04-16 13:00:00,372.01,372.16,371.97,371.98,4055.0,353.8098,353.9524,353.7717,353.7813,4055.0
2021-04-16 13:05:00,371.98,372.13,371.91,372.0,3675.0,353.7813,353.9239,353.7147,353.8003,3675.0
2021-04-16 13:10:00,371.93,372.04,371.88,371.97,3653.0,353.7337,353.8383,353.6861,353.7717,3653.0
2021-04-16 13:15:00,372.0,372.15,371.91,372.06,6788.0,353.8003,353.9429,353.7147,353.8573,6788.0
2021-04-16 13:20:00,372.05,372.05,371.91,371.95,4285.0,353.8478,353.8478,353.7147,353.7527,4285.0
2021-04-16 13:25:00,371.93,372.08,371.91,372.08,3702.0,353.7337,353.8764,353.7147,353.8764,3702.0
2021-04-16 13:30:00,372.05,372.05,371.65,371.82,12061.0,353.8478,353.8478,353.4674,353.6291,12061.0
2021-04-16 13:35:00,371.83,371.94,371.73,371.88,3558.0,353.6386,353.7432,353.5435,353.6861,3558.0
2021-04-16 13:40:00,371.87,371.94,371.63,371.8,9916.0,353.6766,353.7432,353.4484,353.6101,9916.0
2021-04-16 13:45:00,371.84,371.99,371.75,371.76,3689.0,353.6481,353.7908,353.5625,353.572,3689.0
2021-04-16 13:50:00,371.71,371.78,371.57,371.62,5577.0,353.5245,353.591,353.3913,353.4389,5577.0
2021-04-16 13:55:00,371.67,371.75,371.55,371.64,2081.0,353.4864,353.5625,353.3723,353.4579,2081.0
2021-04-16 14:00:00,371.59,371.79,371.59,371.71,2783.0,353.4103,353.6005,353.4103,353.5245,2783.0
2021-04-16 14:05:00,371.75,371.95,371.75,371.93,6854.0,353.5625,353.7527,353.5625,353.7337,6854.0
2021-04-16 14:10:00,371.96,372.05,371.87,371.92,11587.0,353.7622,353.8478,353.6766,353.7242,11587.0
2021-04-16 14:15:00,372.03,372.15,371.96,372.15,3687.0,353.8288,353.9429,353.7622,353.9429,3687.0
2021-04-16 14:20:00,372.16,372.4,372.09,372.3,5053.0,353.9524,354.1807,353.8859,354.0856,5053.0
2021-04-16 14:25:00,372.31,372.38,372.05,372.06,6893.0,354.0951,354.1617,353.8478,353.8573,6893.0
2021-04-16 14:30:00,372.14,372.28,372.03,372.12,4979.0,353.9334,354.0666,353.8288,353.9144,4979.0
2021-04-16 14:35:00,372.11,372.13,371.82,371.93,6555.0,353.9049,353.9239,353.6291,353.7337,6555.0
2021-04-16 14:40:00,371.91,372.0,371.84,371.86,5825.0,353.7147,353.8003,353.6481,353.6671,5825.0
2021-04-16 14:45:00,371.95,372.06,371.86,372.04,3990.0,353.7527,353.8573,353.6671,353.8383,3990.0
2021-04-16 14:50:00,372.1,372.1,371.93,371.95,3177.0,353.8954,353.8954,353.7337,353.7527,3177.0
2021-04-16 14:55:00,371.94,371.94,371.68,371.72,3465.0,353.7432,353.7432,353.4959,353.534,3465.0
2021-04-16 15:00:00,371.71,371.77,371.46,371.46,7834.0,353.5245,353.5815,353.2867,353.2867,7834.0
2021-04-16 15:05:00,371.5,371.5,371.37,371.38,4235.0,353.3247,353.3247,353.2011,353.2106,4235.0
2021-04-16 15:10:00,371.4,371.44,371.22,371.36,3755.0,353.2296,353.2677,353.0584,353.1916,3755.0
2021-04-16 15:15:00,371.29,371.48,371.29,371.45,3152.0,353.125,353.3057,353.125,353.2772,3152.0
2021-04-16 15:20:00,371.41,371.62,371.28,371.57,4502.0,353.2391,353.4389,353.1155,353.3913,4502.0
2021-04-16 15:25:00,371.6,371.6,371.27,371.34,6291.0,353.4198,353.4198,353.106,353.1726,6291.0
2021-04-16 15:30:00,371.31,371.5,371.3,371.38,25182.0,353.144,353.3247,353.1345,353.2106,25182.0
2021-04-16 15:35:00,371.32,371.74,371.31,371.54,11058.0,353.1535,353.553,353.144,353.3628,11058.0
2021-04-16 15:40:00,371.58,371.68,371.43,371.44,7054.0,353.4008,353.4959,353.2582,353.2677,7054.0
2021-04-16 15:45:00,371.39,371.48,371.24,371.42,14964.0,353.2201,353.3057,353.0775,353.2487,14964.0
2021-04-16 15:50:00,371.42,371.59,370.62,370.68,37924.0,353.2487,353.4103,352.4878,352.5449,37924.0
2021-04-16 15:55:00,370.7,370.99,370.37,370.76,46724.0,352.5639,352.8397,352.25,352.6209,46724.0
2021-04-19 09:30:00,370.6,371.53,370.04,371.52,39537.0,352.4688,353.3533,351.9362,353.3438,39537.0
2021-04-19 09:35:00,371.36,371.52,370.27,370.54,16262.0,353.1916,353.3438,352.1549,352.4117,16262.0
2021-04-19 09:40:00,370.55,370.65,368.81,368.84,16206.0,352.4212,352.5163,350.7663,350.7949,16206.0
2021-04-19 09:45:00,368.9,369.54,368.7,368.86,11289.0,350.8519,351.4606,350.6617,350.8139,11289.0
2021-04-19 09:50:00,369.0,369.58,368.73,369.09,9727.0,350.947,351.4987,350.6903,351.0326,9727.0
2021-04-19 09:55:00,369.2,370.24,369.2,370.0,7811.0,351.1373,352.1264,351.1373,351.8981,7811.0
2021-04-19 10:00:00,369.81,370.28,369.74,369.86,6066.0,351.7174,352.1644,351.6508,351.765,6066.0
2021-04-19 10:05:00,369.64,369.81,369.1,369.27,18889.0,351.5557,351.7174,351.0422,351.2038,18889.0
2021-04-19 10:10:00,369.32,369.62,368.57,368.57,14244.0,351.2514,351.5367,350.5381,350.5381,14244.0
2021-04-19 10:15:00,368.51,369.17,368.2,369.17,10908.0,350.481,351.1087,350.1862,351.1087,10908.0
2021-04-19 10:20:00,369.41,369.86,369.3,369.66,9781.0,351.337,351.765,351.2324,351.5748,9781.0
2021-04-19 10:25:00,369.62,369.73,369.18,369.31,4738.0,351.5367,351.6413,351.1182,351.2419,4738.0
2021-04-19 10:30:00,369.29,370.0,369.28,369.87,9282.0,351.2229,351.8981,351.2133,351.7745,9282.0
2021-04-19 10:35:00,369.89,370.0,369.68,369.78,5763.0,351.7935,351.8981,351.5938,351.6889,5763.0
2021-04-19 10:40:00,369.88,369.88,369.42,369.65,8200.0,351.784,351.784,351.3465,351.5652,8200.0
2021-04-19 10:45:00,369.63,369.82,369.38,369.82,9984.0,351.5462,351.7269,351.3085,351.7269,9984.0
2021-04-19 10:50:00,369.87,370.46,369.8,370.38,15843.0,351.7745,352.3356,351.7079,352.2595,15843.0
2021-04-19 10:55:00,370.3,370.94,370.27,370.77,8436.0,352.1834,352.7921,352.1549,352.6305,8436.0
2021-04-19 11:00:00,370.74,371.08,370.58,370.73,7066.0,352.6019,352.9253,352.4497,352.5924,7066.0
2021-04-19 11:05:00,370.8,371.06,370.51,370.81,16239.0,352.659,352.9063,352.3832,352.6685,16239.0
2021-04-19 11:10:00,370.84,371.08,370.44,371.08,6230.0,352.697,352.9253,352.3166,352.9253,6230.0
2021-04-19 11:15:00,371.08,371.1,370.79,370.82,6705.0,352.9253,352.9443,352.6495,352.678,6705.0
2021-04-19 11:20:00,370.74,370.96,370.53,370.53,2400.0,352.6019,352.8112,352.4022,352.4022,2400.0
2021-04-19 11:25:00,370.36,370.84,370.04,370.82,9207.0,352.2405,352.697,351.9362,352.678,9207.0
2021-04-19 11:30:00,370.9,370.9,370.08,370.08,6885.0,352.7541,352.7541,351.9742,351.9742,6885.0
2021-04-19 11:35:00,370.07,370.39,370.01,370.36,3156.0,351.9647,352.269,351.9076,352.2405,3156.0
2021-04-19 11:40:00,370.43,370.6,369.95,369.95,8016.0,352.3071,352.4688,351.8506,351.8506,8016.0
2021-04-19 11:45:00,369.92,370.37,369.53,370.17,5392.0,351.822,352.25,351.4511,352.0598,5392.0
2021-04-19 11:50:00,370.07,370.43,370.07,370.41,2645.0,351.9647,352.3071,351.9647,352.2881,2645.0
2021-04-19 11:55:00,370.15,370.28,369.94,370.21,4401.0,352.0408,352.1644,351.8411,352.0978,4401.0
2021-04-19 12:00:00,370.17,370.17,369.5,369.54,4363.0,352.0598,352.0598,351.4226,351.4606,4363.0
2021-04-19 12:05:00,369.49,370.09,369.49,370.07,7044.0,351.4131,351.9837,351.4131,351.9647,7044.0
2021-04-19 12:10:00,370.06,370.17,369.8,369.86,3421.0,351.9552,352.0598,351.7079,351.765,3421.0
2021-04-19 12:15:00,369.95,370.23,369.89,370.11,10431.0,351.8506,352.1169,351.7935,352.0027,10431.0
2021-04-19 12:20:00,370.13,370.25,369.86,370.09,7712.0,352.0218,352.1359,351.765,351.9837,7712.0
2021-04-19 12:25:00,370.0,370.14,369.6,369.77,6209.0,351.8981,352.0313,351.5177,351.6794,6209.0
2021-04-19 12:30:00,369.77,369.83,369.56,369.8,6183.0,351.6794,351.7364,351.4796,351.7079,6183.0
2021-04-19 12:35:00,369.71,369.81,369.54,369.68,4073.0,351.6223,351.7174,351.4606,351.5938,4073.0
2021-04-19 12:40:00,369.54,369.68,369.25,369.47,4925.0,351.4606,351.5938,351.1848,351.3941,4925.0
2021-04-19 12:45:00,369.55,370.1,369.46,369.97,9636.0,351.4701,351.9932,351.3845,351.8696,9636.0
2021-04-19 12:50:00,369.98,370.32,369.98,370.13,6813.0,351.8791,352.2025,351.8791,352.0218,6813.0
2021-04-19 12:55:00,370.11,370.45,370.11,370.39,4307.0,352.0027,352.3261,352.0027,352.269,4307.0
2021-04-19 13:00:00,370.31,370.57,370.24,370.51,4080.0,352.193,352.4402,352.1264,352.3832,4080.0
2021-04-19 13:05:00,370.57,370.57,370.28,370.42,4067.0,352.4402,352.4402,352.1644,352.2976,4067.0
2021-04-19 13:10:00,370.56,370.73,370.55,370.67,3700.0,352.4307,352.5924,352.4212,352.5353,3700.0
2021-04-19 13:15:00,370.6,370.99,370.56,370.79,4703.0,352.4688,352.8397,352.4307,352.6495,4703.0
2021-04-19 13:20:00,370.76,370.76,370.34,370.35,3058.0,352.6209,352.6209,352.2215,352.231,3058.0
2021-04-19 13:25:00,370.44,370.58,370.34,370.56,2245.0,352.3166,352.4497,352.2215,352.4307,2245.0
2021-04-19 13:30:00,370.51,370.73,370.44,370.73,4991.0,352.3832,352.5924,352.3166,352.5924,4991.0
2021-04-19 13:35:00,370.73,370.87,370.57,370.57,4194.0,352.5924,352.7256,352.4402,352.4402,4194.0
2021-04-19 13:40:00,370.66,370.66,370.32,370.35,2106.0,352.5258,352.5258,352.2025,352.231,2106.0
2021-04-19 13:45:00,370.21,370.34,370.07,370.19,6738.0,352.0978,352.2215,351.9647,352.0788,6738.0
2021-04-19 13:50:00,370.23,370.4,370.01,370.33,7878.0,352.1169,352.2786,351.9076,352.212,7878.0
2021-04-19 13:55:00,370.36,370.46,370.14,370.15,4655.0,352.2405,352.3356,352.0313,352.0408,4655.0
2021-04-19 14:00:00,370.14,370.28,369.94,370.01,9650.0,352.0313,352.1644,351.8411,351.9076,9650.0
2021-04-19 14:05:00,370.03,370.12,369.68,369.81,12314.0,351.9267,352.0123,351.5938,351.7174,12314.0
2021-04-19 14:10:00,369.66,370.04,369.66,369.79,5950.0,351.5748,351.9362,351.5748,351.6984,5950.0
2021-04-19 14:15:00,369.92,370.04,369.72,369.92,4512.0,351.822,351.9362,351.6318,351.822,4512.0
2021-04-19 14:20:00,369.88,370.24,369.83,370.22,3698.0,351.784,352.1264,351.7364,352.1074,3698.0
2021-04-19 14:25:00,370.14,370.36,370.14,370.35,2569.0,352.0313,352.2405,352.0313,352.231,2569.0
2021-04-19 14:30:00,370.26,370.28,369.8,369.83,6421.0,352.1454,352.1644,351.7079,351.7364,6421.0
2021-04-19 14:35:00,369.79,369.88,369.33,369.44,7959.0,351.6984,351.784,351.2609,351.3655,7959.0
2021-04-19 14:40:00,369.41,369.57,369.11,369.57,6171.0,351.337,351.4892,351.0517,351.4892,6171.0
2021-04-19 14:45:00,369.59,370.11,369.58,370.05,6520.0,351.5082,352.0027,351.4987,351.9457,6520.0
2021-04-19 14:50:00,370.04,370.07,369.93,369.97,4791.0,351.9362,351.9647,351.8315,351.8696,4791.0
2021-04-19 14:55:00,369.97,370.25,369.89,370.24,3339.0,351.8696,352.1359,351.7935,352.1264,3339.0
2021-04-19 15:00:00,370.17,370.19,369.75,369.83,3822.0,352.0598,352.0788,351.6604,351.7364,3822.0
2021-04-19 15:05:00,369.88,369.96,369.66,369.69,6021.0,351.784,351.8601,351.5748,351.6033,6021.0
2021-04-19 15:10:00,369.7,369.84,369.46,369.58,8498.0,351.6128,351.746,351.3845,351.4987,8498.0
2021-04-19 15:15:00,369.61,369.84,369.46,369.64,7981.0,351.5272,351.746,351.3845,351.5557,7981.0
2021-04-19 15:20:00,369.66,369.74,369.48,369.7,4359.0,351.5748,351.6508,351.4036,351.6128,4359.0
2021-04-19 15:25:00,369.57,369.63,369.18,369.26,4260.0,351.4892,351.5462,351.1182,351.1943,4260.0
2021-04-19 15:30:00,369.24,369.52,369.12,369.42,11333.0,351.1753,351.4416,351.0612,351.3465,11333.0
2021-04-19 15:35:00,369.33,369.47,369.19,369.28,7039.0,351.2609,351.3941,351.1278,351.2133,7039.0
2021-04-19 15:40:00,369.27,369.67,369.18,369.62,10758.0,351.2038,351.5843,351.1182,351.5367,10758.0
2021-04-19 15:45:00,369.67,369.73,369.15,369.16,8875.0,351.5843,351.6413,351.0897,351.0992,8875.0
2021-04-19 15:50:00,369.08,369.22,368.72,368.79,25625.0,351.0231,351.1563,350.6807,350.7473,25625.0
2021-04-19 15:55:00,368.83,369.72,368.82,369.56,39830.0,350.7854,351.6318,350.7759,351.4796,39830.0
2021-04-20 09:30:00,368.98,370.53,368.73,370.17,35747.0,350.928,352.4022,350.6903,352.0598,35747.0
2021-04-20 09:35:00,370.17,371.02,369.45,370.85,10613.0,352.0598,352.8682,351.375,352.7065,10613.0
2021-04-20 09:40:00,370.97,371.06,370.18,370.24,8744.0,352.8207,352.9063,352.0693,352.1264,8744.0
2021-04-20 09:45:00,370.17,370.19,369.35,369.73,16299.0,352.0598,352.0788,351.2799,351.6413,16299.0
2021-04-20 09:50:00,369.67,370.93,369.67,370.92,15876.0,351.5843,352.7826,351.5843,352.7731,15876.0
2021-04-20 09:55:00,370.73,371.1,370.69,370.79,7090.0,352.5924,352.9443,352.5544,352.6495,7090.0
2021-04-20 10:00:00,370.91,371.32,370.91,371.26,12464.0,352.7636,353.1535,352.7636,353.0965,12464.0
2021-04-20 10:05:00,371.25,371.99,371.25,371.77,12684.0,353.087,353.7908,353.087,353.5815,12684.0
2021-04-20 10:10:00,371.66,371.77,370.95,370.95,11601.0,353.4769,353.5815,352.8016,352.8016,11601.0
2021-04-20 10:15:00,370.92,371.4,370.91,371.22,9799.0,352.7731,353.2296,352.7636,353.0584,9799.0
2021-04-20 10:20:00,371.2,371.53,371.08,371.53,3916.0,353.0394,353.3533,352.9253,353.3533,3916.0
2021-04-20 10:25:00,371.51,371.73,371.24,371.34,8677.0,353.3342,353.5435,353.0775,353.1726,8677.0
2021-04-20 10:30:00,371.38,371.63,371.13,371.33,11696.0,353.2106,353.4484,352.9728,353.1631,11696.0
2021-04-20 10:35:00,371.42,371.85,371.25,371.62,13533.0,353.2487,353.6576,353.087,353.4389,13533.0
2021-04-20 10:40:00,371.76,372.27,371.31,372.25,25384.0,353.572,354.0571,353.144,354.038,25384.0
2021-04-20 10:45:00,372.31,372.6,371.88,372.35,19121.0,354.0951,354.3709,353.6861,354.1332,19121.0
2021-04-20 10:50:00,372.34,372.51,372.02,372.07,19053.0,354.1236,354.2853,353.8193,353.8668,19053.0
2021-04-20 10:55:00,372.02,372.65,372.01,372.49,13623.0,353.8193,354.4185,353.8098,354.2663,13623.0
2021-04-20 11:00:00,372.39,372.43,372.05,372.22,7168.0,354.1712,354.2092,353.8478,354.0095,7168.0
2021-04-20 11:05:00,372.21,372.7,372.2,372.48,9453.0,354.0,354.466,353.9905,354.2568,9453.0
2021-04-20 11:10:00,372.52,372.8,372.3,372.78,10936.0,354.2948,354.5611,354.0856,354.5421,10936.0
2021-04-20 11:15:00,372.83,373.09,372.44,372.95,22361.0,354.5897,354.8369,354.2187,354.7038,22361.0
2021-04-20 11:20:00,372.96,373.39,372.87,373.18,18526.0,354.7133,355.1223,354.6277,354.9225,18526.0
2021-04-20 11:25:00,373.19,373.74,373.19,373.37,12778.0,354.9321,355.4551,354.9321,355.1032,12778.0
2021-04-20 11:30:00,373.19,373.3,372.44,372.89,11719.0,354.9321,355.0367,354.2187,354.6467,11719.0
2021-04-20 11:35:00,372.84,372.96,372.63,372.86,13043.0,354.5992,354.7133,354.3995,354.6182,13043.0
2021-04-20 11:40:00,372.95,373.11,372.77,373.02,8699.0,354.7038,354.856,354.5326,354.7704,8699.0
2021-04-20 11:45:00,373.07,373.36,373.01,373.36,6313.0,354.8179,355.0937,354.7609,355.0937,6313.0
2021-04-20 11:50:00,373.37,373.45,372.55,372.58,9758.0,355.1032,355.1793,354.3234,354.3519,9758.0
2021-04-20 11:55:00,372.52,372.52,371.59,371.75,9560.0,354.2948,354.2948,353.4103,353.5625,9560.0
2021-04-20 12:00:00,371.75,372.43,371.75,372.24,21599.0,353.5625,354.2092,353.5625,354.0285,21599.0
2021-04-20 12:05:00,372.25,372.78,372.22,372.74,13031.0,354.038,354.5421,354.0095,354.5041,13031.0
2021-04-20 12:10:00,372.74,372.96,372.65,372.94,17480.0,354.5041,354.7133,354.4185,354.6943,17480.0
2021-04-20 12:15:00,373.0,373.16,372.85,373.16,14350.0,354.7514,354.9035,354.6087,354.9035,14350.0
2021-04-20 12:20:00,373.15,373.24,373.0,373.24,8491.0,354.894,354.9796,354.7514,354.9796,8491.0
2021-04-20 12:25:00,373.23,373.44,373.05,373.05,9358.0,354.9701,355.1698,354.7989,354.7989,9358.0
2021-04-20 12:30:00,373.0,373.38,372.86,373.36,16295.0,354.7514,355.1128,354.6182,355.0937,16295.0
2021-04-20 12:35:00,373.29,373.61,373.22,373.61,21188.0,355.0272,355.3315,354.9606,355.3315,21188.0
2021-04-20 12:40:00,373.61,373.75,373.51,373.68,13947.0,355.3315,355.4647,355.2364,355.3981,13947.0
2021-04-20 12:45:00,373.63,373.9,373.38,373.67,43530.0,355.3505,355.6073,355.1128,355.3886,43530.0
2021-04-20 12:50:00,373.67,374.24,373.57,374.19,29309.0,355.3886,355.9307,355.2935,355.8831,29309.0
2021-04-20 12:55:00,374.23,374.8,374.18,374.66,51127.0,355.9212,356.4633,355.8736,356.3301,51127.0
2021-04-20 13:00:00,374.62,374.89,374.53,374.89,39455.0,356.2921,356.5489,356.2065,356.5489,39455.0
2021-04-20 13:05:00,374.88,375.3,374.35,375.3,96395.0,356.5394,356.9388,356.0353,356.9388,96395.0
2021-04-20 13:10:00,375.23,375.36,374.37,374.7,44790.0,356.8722,356.9959,356.0543,356.3682,44790.0
2021-04-20 13:15:00,374.71,374.95,374.3,374.39,19815.0,356.3777,356.6059,355.9877,356.0733,19815.0
2021-04-20 13:20:00,374.51,374.51,374.08,374.09,8305.0,356.1875,356.1875,355.7785,355.788,8305.0
2021-04-20 13:25:00,374.05,374.05,373.43,373.62,13180.0,355.75,355.75,355.1603,355.341,13180.0
2021-04-20 13:30:00,373.58,373.69,373.13,373.48,6525.0,355.303,355.4076,354.875,355.2079,6525.0
2021-04-20 13:35:00,373.66,373.67,373.2,373.59,14002.0,355.3791,355.3886,354.9416,355.3125,14002.0
2021-04-20 13:40:00,373.43,373.53,373.14,373.29,7092.0,355.1603,355.2554,354.8845,355.0272,7092.0
2021-04-20 13:45:00,373.35,373.63,373.15,373.55,10515.0,355.0842,355.3505,354.894,355.2744,10515.0
2021-04-20 13:50:00,373.5,373.88,373.5,373.68,8568.0,355.2269,355.5883,355.2269,355.3981,8568.0
2021-04-20 13:55:00,373.63,373.79,373.56,373.74,4215.0,355.3505,355.5027,355.284,355.4551,4215.0
2021-04-20 14:00:00,373.61,373.79,373.49,373.54,12078.0,355.3315,355.5027,355.2174,355.2649,12078.0
2021-04-20 14:05:00,373.75,374.2,373.22,373.35,39414.0,355.4647,355.8926,354.9606,355.0842,39414.0
2021-04-20 14:10:00,373.27,373.27,372.66,372.9,38439.0,355.0081,355.0081,354.428,354.6562,38439.0
2021-04-20 14:15:00,372.94,372.95,372.56,372.91,29084.0,354.6943,354.7038,354.3329,354.6658,29084.0
2021-04-20 14:20:00,372.96,372.96,372.32,372.32,8505.0,354.7133,354.7133,354.1046,354.1046,8505.0
2021-04-20 14:25:00,372.3,372.4,372.02,372.31,16200.0,354.0856,354.1807,353.8193,354.0951,16200.0
2021-04-20 14:30:00,372.3,372.3,371.58,371.66,9991.0,354.0856,354.0856,353.4008,353.4769,9991.0
2021-04-20 14:35:00,371.62,371.69,371.22,371.28,6162.0,353.4389,353.5054,353.0584,353.1155,6162.0
2021-04-20 14:40:00,371.31,371.47,371.09,371.19,11536.0,353.144,353.2962,352.9348,353.0299,11536.0
2021-04-20 14:45:00,371.1,371.32,370.92,371.26,13116.0,352.9443,353.1535,352.7731,353.0965,13116.0
2021-04-20 14:50:00,371.24,371.55,371.07,371.28,8659.0,353.0775,353.3723,352.9158,353.1155,8659.0
2021-04-20 14:55:00,371.16,371.32,370.88,371.03,10577.0,353.0014,353.1535,352.7351,352.8777,10577.0
2021-04-20 15:00:00,371.03,371.57,370.99,371.47,8626.0,352.8777,353.3913,352.8397,353.2962,8626.0
2021-04-20 15:05:00,371.48,371.7,371.47,371.48,8664.0,353.3057,353.515,353.2962,353.3057,8664.0
2021-04-20 15:10:00,371.52,371.58,371.22,371.4,9207.0,353.3438,353.4008,353.0584,353.2296,9207.0
2021-04-20 15:15:00,371.55,371.65,371.45,371.58,8026.0,353.3723,353.4674,353.2772,353.4008,8026.0
2021-04-20 15:20:00,371.5,371.64,371.48,371.56,4621.0,353.3247,353.4579,353.3057,353.3818,4621.0
2021-04-20 15:25:00,371.56,371.73,371.43,371.6,9662.0,353.3818,353.5435,353.2582,353.4198,9662.0
2021-04-20 15:30:00,371.56,371.73,371.54,371.68,11704.0,353.3818,353.5435,353.3628,353.4959,11704.0
2021-04-20 15:35:00,371.66,371.77,371.37,371.49,14859.0,353.4769,353.5815,353.2011,353.3152,14859.0
2021-04-20 15:40:00,371.51,371.87,371.51,371.73,15158.0,353.3342,353.6766,353.3342,353.5435,15158.0
2021-04-20 15:45:00,371.79,371.79,371.45,371.6,18918.0,353.6005,353.6005,353.2772,353.4198,18918.0
2021-04-20 15:50:00,371.56,371.63,371.1,371.55,40665.0,353.3818,353.4484,352.9443,353.3723,40665.0
2021-04-20 15:55:00,371.55,371.88,371.33,371.73,45320.0,353.3723,353.6861,353.1631,353.5435,45320.0
2021-04-21 09:30:00,371.33,373.35,371.33,372.93,39015.0,353.1631,355.0842,353.1631,354.6848,39015.0
2021-04-21 09:35:00,372.69,373.58,372.57,372.8,15955.0,354.4565,355.303,354.3424,354.5611,15955.0
2021-04-21 09:40:00,372.78,373.33,371.58,372.6,11756.0,354.5421,355.0652,353.4008,354.3709,11756.0
2021-04-21 09:45:00,372.23,372.75,371.91,372.07,8597.0,354.019,354.5136,353.7147,353.8668,8597.0
2021-04-21 09:50:00,372.06,372.56,371.67,371.67,8094.0,353.8573,354.3329,353.4864,353.4864,8094.0
2021-04-21 09:55:00,371.74,373.32,371.47,373.23,17023.0,353.553,355.0557,353.2962,354.9701,17023.0
2021-04-21 10:00:00,373.32,373.36,372.36,372.77,11638.0,355.0557,355.0937,354.1427,354.5326,11638.0
2021-04-21 10:05:00,372.63,372.89,372.29,372.69,6006.0,354.3995,354.6467,354.0761,354.4565,6006.0
2021-04-21 10:10:00,372.85,372.95,372.3,372.36,5150.0,354.6087,354.7038,354.0856,354.1427,5150.0
2021-04-21 10:15:00,372.26,372.8,372.24,372.58,6489.0,354.0476,354.5611,354.0285,354.3519,6489.0
2021-04-21 10:20:00,372.41,372.91,372.13,372.88,7561.0,354.1902,354.6658,353.9239,354.6372,7561.0
2021-04-21 10:25:00,372.74,373.5,372.73,372.81,7225.0,354.5041,355.2269,354.4946,354.5706,7225.0
2021-04-21 10:30:00,372.86,373.14,372.6,372.6,5147.0,354.6182,354.8845,354.3709,354.3709,5147.0
2021-04-21 10:35:00,372.47,373.15,372.47,372.81,4642.0,354.2473,354.894,354.2473,354.5706,4642.0
2021-04-21 10:40:00,372.84,372.91,372.56,372.74,4279.0,354.5992,354.6658,354.3329,354.5041,4279.0
2021-04-21 10:45:00,372.71,372.98,372.42,372.79,6131.0,354.4755,354.7323,354.1997,354.5516,6131.0
2021-04-21 10:50:00,372.74,372.74,372.24,372.38,4490.0,354.5041,354.5041,354.0285,354.1617,4490.0
2021-04-21 10:55:00,372.21,372.36,372.0,372.24,5558.0,354.0,354.1427,353.8003,354.0285,5558.0
2021-04-21 11:00:00,372.17,372.32,372.09,372.25,3754.0,353.962,354.1046,353.8859,354.038,3754.0
2021-04-21 11:05:00,372.23,372.36,371.91,372.36,7477.0,354.019,354.1427,353.7147,354.1427,7477.0
2021-04-21 11:10:00,372.25,372.86,372.25,372.74,8150.0,354.038,354.6182,354.038,354.5041,8150.0
2021-04-21 11:15:00,372.7,373.15,372.7,373.0,13771.0,354.466,354.894,354.466,354.7514,13771.0
2021-04-21 11:20:00,373.04,373.4,372.92,373.4,7530.0,354.7894,355.1318,354.6753,355.1318,7530.0
2021-04-21 11:25:00,373.47,373.88,373.38,373.81,7830.0,355.1984,355.5883,355.1128,355.5217,7830.0
2021-04-21 11:30:00,373.92,374.1,373.62,373.86,11015.0,355.6263,355.7975,355.341,355.5693,11015.0
2021-04-21 11:35:00,373.86,374.43,373.86,374.43,12603.0,355.5693,356.1114,355.5693,356.1114,12603.0
2021-04-21 11:40:00,374.35,374.4,373.58,373.77,7315.0,356.0353,356.0829,355.303,355.4837,7315.0
2021-04-21 11:45:00,373.86,373.88,373.57,373.81,3431.0,355.5693,355.5883,355.2935,355.5217,3431.0
2021-04-21 11:50:00,373.84,373.87,373.59,373.82,6912.0,355.5503,355.5788,355.3125,355.5312,6912.0
2021-04-21 11:55:00,373.85,374.15,373.77,374.14,6876.0,355.5598,355.8451,355.4837,355.8356,6876.0
2021-04-21 12:00:00,374.15,374.15,373.82,373.88,5445.0,355.8451,355.8451,355.5312,355.5883,5445.0
2021-04-21 12:05:00,373.83,373.89,373.6,373.78,2632.0,355.5407,355.5978,355.322,355.4932,2632.0
2021-04-21 12:10:00,373.77,373.86,373.66,373.73,3124.0,355.4837,355.5693,355.3791,355.4456,3124.0
2021-04-21 12:15:00,373.66,373.88,373.6,373.87,5774.0,355.3791,355.5883,355.322,355.5788,5774.0
2021-04-21 12:20:00,373.88,373.88,373.32,373.32,14918.0,355.5883,355.5883,355.0557,355.0557,14918.0
2021-04-21 12:25:00,373.33,373.35,373.02,373.1,14351.0,355.0652,355.0842,354.7704,354.8465,14351.0
2021-04-21 12:30:00,373.12,373.12,372.64,372.79,4289.0,354.8655,354.8655,354.409,354.5516,4289.0
2021-04-21 12:35:00,372.84,372.84,372.72,372.75,5067.0,354.5992,354.5992,354.485,354.5136,5067.0
2021-04-21 12:40:00,372.8,373.04,372.79,372.95,5501.0,354.5611,354.7894,354.5516,354.7038,5501.0
2021-04-21 12:45:00,372.98,373.34,372.98,373.21,11934.0,354.7323,355.0747,354.7323,354.9511,11934.0
2021-04-21 12:50:00,373.19,373.63,373.18,373.62,4551.0,354.9321,355.3505,354.9225,355.341,4551.0
2021-04-21 12:55:00,373.51,373.66,373.4,373.5,7910.0,355.2364,355.3791,355.1318,355.2269,7910.0
2021-04-21 13:00:00,373.47,373.62,373.38,373.59,5435.0,355.1984,355.341,355.1128,355.3125,5435.0
2021-04-21 13:05:00,373.53,373.65,373.27,373.35,6023.0,355.2554,355.3695,355.0081,355.0842,6023.0
2021-04-21 13:10:00,373.48,373.75,373.47,373.73,4063.0,355.2079,355.4647,355.1984,355.4456,4063.0
2021-04-21 13:15:00,373.71,374.01,373.69,373.85,3564.0,355.4266,355.7119,355.4076,355.5598,3564.0
2021-04-21 13:20:00,373.92,374.25,373.87,374.19,6506.0,355.6263,355.9402,355.5788,355.8831,6506.0
2021-04-21 13:25:00,374.18,374.2,373.94,374.19,2300.0,355.8736,355.8926,355.6454,355.8831,2300.0
2021-04-21 13:30:00,374.23,374.36,374.14,374.36,5754.0,355.9212,356.0448,355.8356,356.0448,5754.0
2021-04-21 13:35:00,374.36,374.4,373.97,374.0,15969.0,356.0448,356.0829,355.6739,355.7024,15969.0
2021-04-21 13:40:00,373.99,374.0,373.78,373.78,2650.0,355.6929,355.7024,355.4932,355.4932,2650.0
2021-04-21 13:45:00,373.7,373.75,373.33,373.33,7611.0,355.4171,355.4647,355.0652,355.0652,7611.0
2021-04-21 13:50:00,373.34,373.47,373.25,373.32,6336.0,355.0747,355.1984,354.9891,355.0557,6336.0
2021-04-21 13:55:00,373.32,373.32,373.16,373.23,4246.0,355.0557,355.0557,354.9035,354.9701,4246.0
2021-04-21 14:00:00,373.27,373.48,373.22,373.25,6181.0,355.0081,355.2079,354.9606,354.9891,6181.0
2021-04-21 14:05:00,373.27,373.5,373.26,373.5,5050.0,355.0081,355.2269,354.9986,355.2269,5050.0
2021-04-21 14:10:00,373.52,373.53,373.28,373.43,9539.0,355.2459,355.2554,355.0177,355.1603,9539.0
2021-04-21 14:15:00,373.35,373.47,373.2,373.28,5816.0,355.0842,355.1984,354.9416,355.0177,5816.0
2021-04-21 14:20:00,373.3,373.59,373.24,373.47,3173.0,355.0367,355.3125,354.9796,355.1984,3173.0
2021-04-21 14:25:00,373.44,373.53,373.34,373.48,2729.0,355.1698,355.2554,355.0747,355.2079,2729.0
2021-04-21 14:30:00,373.66,373.89,373.61,373.86,7579.0,355.3791,355.5978,355.3315,355.5693,7579.0
2021-04-21 14:35:00,373.85,373.85,373.59,373.63,2959.0,355.5598,355.5598,355.3125,355.3505,2959.0
2021-04-21 14:40:00,373.54,373.59,373.3,373.35,10565.0,355.2649,355.3125,355.0367,355.0842,10565.0
2021-04-21 14:45:00,373.24,373.53,373.24,373.53,4039.0,354.9796,355.2554,354.9796,355.2554,4039.0
2021-04-21 14:50:00,373.49,373.66,373.42,373.66,3029.0,355.2174,355.3791,355.1508,355.3791,3029.0
2021-04-21 14:55:00,373.7,374.0,373.66,374.0,6406.0,355.4171,355.7024,355.3791,355.7024,6406.0
2021-04-21 15:00:00,373.96,373.98,373.42,373.46,7081.0,355.6644,355.6834,355.1508,355.1888,7081.0
2021-04-21 15:05:00,373.46,373.52,373.31,373.31,6961.0,355.1888,355.2459,355.0462,355.0462,6961.0
2021-04-21 15:10:00,373.32,373.6,373.27,373.48,4845.0,355.0557,355.322,355.0081,355.2079,4845.0
2021-04-21 15:15:00,373.49,373.5,373.32,373.41,5074.0,355.2174,355.2269,355.0557,355.1413,5074.0
2021-04-21 15:20:00,373.41,373.75,373.41,373.59,5938.0,355.1413,355.4647,355.1413,355.3125,5938.0
2021-04-21 15:25:00,373.52,373.78,373.46,373.66,11792.0,355.2459,355.4932,355.1888,355.3791,11792.0
2021-04-21 15:30:00,373.71,374.1,373.67,374.05,16486.0,355.4266,355.7975,355.3886,355.75,16486.0
2021-04-21 15:35:00,374.04,374.24,373.9,373.97,9052.0,355.7405,355.9307,355.6073,355.6739,9052.0
2021-04-21 15:40:00,373.98,374.09,373.81,374.07,8735.0,355.6834,355.788,355.5217,355.769,8735.0
2021-04-21 15:45:00,374.1,374.1,373.82,373.89,12945.0,355.7975,355.7975,355.5312,355.5978,12945.0
2021-04-21 15:50:00,373.89,374.58,373.68,374.27,58895.0,355.5978,356.2541,355.3981,355.9592,58895.0
2021-04-21 15:55:00,374.27,374.49,373.9,374.09,72800.0,355.9592,356.1685,355.6073,355.788,72800.0
2021-04-22 09:30:00,374.71,375.2,373.67,374.59,63114.0,356.3777,356.8437,355.3886,356.2636,63114.0
2021-04-22 09:35:00,374.84,374.84,373.57,374.47,14035.0,356.5013,356.5013,355.2935,356.1494,14035.0
2021-04-22 09:40:00,374.57,374.61,374.04,374.53,11299.0,356.2445,356.2826,355.7405,356.2065,11299.0
2021-04-22 09:45:00,374.29,374.72,374.02,374.66,10115.0,355.9782,356.3872,355.7214,356.3301,10115.0
2021-04-22 09:50:00,374.54,375.0,374.46,374.64,5522.0,356.216,356.6535,356.1399,356.3111,5522.0
2021-04-22 09:55:00,374.71,375.2,374.52,374.8,12556.0,356.3777,356.8437,356.197,356.4633,12556.0
2021-04-22 10:00:00,374.57,374.61,374.09,374.2,13015.0,356.2445,356.2826,355.788,355.8926,13015.0
2021-04-22 10:05:00,374.24,374.75,374.01,374.56,16624.0,355.9307,356.4157,355.7119,356.235,16624.0
2021-04-22 10:10:00,374.59,375.11,374.56,374.9,17093.0,356.2636,356.7581,356.235,356.5584,17093.0
2021-04-22 10:15:00,374.89,375.44,374.75,375.27,7870.0,356.5489,357.072,356.4157,356.9103,7870.0
2021-04-22 10:20:00,375.25,375.26,374.87,375.08,8588.0,356.8913,356.9008,356.5299,356.7296,8588.0
2021-04-22 10:25:00,375.0,375.19,374.96,375.01,7961.0,356.6535,356.8342,356.6155,356.663,7961.0
2021-04-22 10:30:00,375.07,375.27,374.9,375.15,15401.0,356.7201,356.9103,356.5584,356.7962,15401.0
2021-04-22 10:35:00,375.19,375.21,374.49,374.69,12365.0,356.8342,356.8532,356.1685,356.3587,12365.0
2021-04-22 10:40:00,374.68,374.85,374.25,374.72,16895.0,356.3492,356.5108,355.9402,356.3872,16895.0
2021-04-22 10:45:00,374.67,374.99,374.66,374.85,15586.0,356.3396,356.644,356.3301,356.5108,15586.0
2021-04-22 10:50:00,374.8,375.01,374.75,374.78,20954.0,356.4633,356.663,356.4157,356.4443,20954.0
2021-04-22 10:55:00,374.8,374.8,374.35,374.46,13710.0,356.4633,356.4633,356.0353,356.1399,13710.0
2021-04-22 11:00:00,374.5,374.6,374.26,374.3,15471.0,356.178,356.2731,355.9497,355.9877,15471.0
2021-04-22 11:05:00,374.25,374.63,374.21,374.44,9065.0,355.9402,356.3016,355.9022,356.1209,9065.0
2021-04-22 11:10:00,374.34,374.43,374.1,374.23,10507.0,356.0258,356.1114,355.7975,355.9212,10507.0
2021-04-22 11:15:00,374.27,374.57,374.27,374.32,4700.0,355.9592,356.2445,355.9592,356.0068,4700.0
2021-04-22 11:20:00,374.37,374.45,374.12,374.25,6154.0,356.0543,356.1304,355.8166,355.9402,6154.0
2021-04-22 11:25:00,374.22,374.22,373.84,373.85,16259.0,355.9117,355.9117,355.5503,355.5598,16259.0
2021-04-22 11:30:00,373.89,374.0,373.57,374.0,6789.0,355.5978,355.7024,355.2935,355.7024,6789.0
2021-04-22 11:35:00,373.92,373.98,373.46,373.52,7727.0,355.6263,355.6834,355.1888,355.2459,7727.0
2021-04-22 11:40:00,373.62,373.62,373.17,373.35,4079.0,355.341,355.341,354.913,355.0842,4079.0
2021-04-22 11:45:00,373.31,373.6,373.15,373.6,5231.0,355.0462,355.322,354.894,355.322,5231.0
2021-04-22 11:50:00,373.6,373.87,373.6,373.63,5199.0,355.322,355.5788,355.322,355.3505,5199.0
2021-04-22 11:55:00,373.63,373.9,373.6,373.9,5000.0,355.3505,355.6073,355.322,355.6073,5000.0
2021-04-22 12:00:00,373.93,374.02,373.48,373.5,20600.0,355.6359,355.7214,355.2079,355.2269,20600.0
2021-04-22 12:05:00,373.55,373.55,373.04,373.06,3806.0,355.2744,355.2744,354.7894,354.8084,3806.0
2021-04-22 12:10:00,373.11,373.44,372.97,373.42,13989.0,354.856,355.1698,354.7228,355.1508,13989.0
2021-04-22 12:15:00,373.39,373.46,373.12,373.12,3116.0,355.1223,355.1888,354.8655,354.8655,3116.0
2021-04-22 12:20:00,373.14,373.18,372.89,373.07,8907.0,354.8845,354.9225,354.6467,354.8179,8907.0
2021-04-22 12:25:00,372.98,373.13,372.93,373.13,7115.0,354.7323,354.875,354.6848,354.875,7115.0
2021-04-22 12:30:00,373.18,373.24,373.08,373.24,3524.0,354.9225,354.9796,354.8274,354.9796,3524.0
2021-04-22 12:35:00,373.21,373.24,373.01,373.11,4562.0,354.9511,354.9796,354.7609,354.856,4562.0
2021-04-22 12:40:00,373.14,373.17,373.06,373.14,4772.0,354.8845,354.913,354.8084,354.8845,4772.0
2021-04-22 12:45:00,373.1,373.2,372.98,373.01,6526.0,354.8465,354.9416,354.7323,354.7609,6526.0
2021-04-22 12:50:00,373.07,373.15,372.96,373.0,5214.0,354.8179,354.894,354.7133,354.7514,5214.0
2021-04-22 12:55:00,373.0,373.19,372.94,373.19,7378.0,354.7514,354.9321,354.6943,354.9321,7378.0
2021-04-22 13:00:00,373.14,373.22,373.0,373.11,11529.0,354.8845,354.9606,354.7514,354.856,11529.0
2021-04-22 13:05:00,373.09,373.18,372.5,372.99,57082.0,354.8369,354.9225,354.2758,354.7418,57082.0
2021-04-22 13:10:00,372.93,373.02,372.39,372.53,34656.0,354.6848,354.7704,354.1712,354.3043,34656.0
2021-04-22 13:15:00,372.42,372.42,371.18,371.43,13272.0,354.1997,354.1997,353.0204,353.2582,13272.0
2021-04-22 13:20:00,371.31,372.3,371.28,371.91,19739.0,353.144,354.0856,353.1155,353.7147,19739.0
2021-04-22 13:25:00,371.84,372.2,371.59,372.06,2703.0,353.6481,353.9905,353.4103,353.8573,2703.0
2021-04-22 13:30:00,372.1,372.12,371.64,371.97,5621.0,353.8954,353.9144,353.4579,353.7717,5621.0
2021-04-22 13:35:00,371.87,372.19,371.72,371.77,4419.0,353.6766,353.981,353.534,353.5815,4419.0
2021-04-22 13:40:00,371.6,371.6,370.99,370.99,8691.0,353.4198,353.4198,352.8397,352.8397,8691.0
2021-04-22 13:45:00,371.08,371.17,370.38,370.57,9043.0,352.9253,353.0109,352.2595,352.4402,9043.0
2021-04-22 13:50:00,370.57,370.76,370.29,370.3,7173.0,352.4402,352.6209,352.1739,352.1834,7173.0
2021-04-22 13:55:00,370.29,370.51,370.03,370.42,11185.0,352.1739,352.3832,351.9267,352.2976,11185.0
2021-04-22 14:00:00,370.29,370.45,370.03,370.3,8814.0,352.1739,352.3261,351.9267,352.1834,8814.0
2021-04-22 14:05:00,370.3,370.71,370.11,370.6,11130.0,352.1834,352.5734,352.0027,352.4688,11130.0
2021-04-22 14:10:00,370.51,370.72,370.27,370.46,10782.0,352.3832,352.5829,352.1549,352.3356,10782.0
2021-04-22 14:15:00,370.42,370.74,370.32,370.62,7983.0,352.2976,352.6019,352.2025,352.4878,7983.0
2021-04-22 14:20:00,370.63,370.75,370.5,370.61,7854.0,352.4973,352.6114,352.3737,352.4783,7854.0
2021-04-22 14:25:00,370.75,371.4,370.73,371.4,8507.0,352.6114,353.2296,352.5924,353.2296,8507.0
2021-04-22 14:30:00,371.35,371.52,371.18,371.3,9574.0,353.1821,353.3438,353.0204,353.1345,9574.0
2021-04-22 14:35:00,371.31,371.46,371.19,371.34,4766.0,353.144,353.2867,353.0299,353.1726,4766.0
2021-04-22 14:40:00,371.29,371.67,371.25,371.67,6994.0,353.125,353.4864,353.087,353.4864,6994.0
2021-04-22 14:45:00,371.67,371.67,371.35,371.45,4609.0,353.4864,353.4864,353.1821,353.2772,4609.0
2021-04-22 14:50:00,371.49,371.57,371.35,371.47,5697.0,353.3152,353.3913,353.1821,353.2962,5697.0
2021-04-22 14:55:00,371.43,371.68,371.22,371.28,7360.0,353.2582,353.4959,353.0584,353.1155,7360.0
2021-04-22 15:00:00,371.18,371.48,371.15,371.36,4282.0,353.0204,353.3057,352.9919,353.1916,4282.0
2021-04-22 15:05:00,371.27,371.28,370.92,370.99,6689.0,353.106,353.1155,352.7731,352.8397,6689.0
2021-04-22 15:10:00,371.0,371.21,370.98,371.04,6364.0,352.8492,353.0489,352.8302,352.8872,6364.0
2021-04-22 15:15:00,371.09,371.3,371.06,371.3,8574.0,352.9348,353.1345,352.9063,353.1345,8574.0
2021-04-22 15:20:00,371.25,371.37,371.12,371.15,6455.0,353.087,353.2011,352.9633,352.9919,6455.0
2021-04-22 15:25:00,371.18,371.18,370.91,371.16,7948.0,353.0204,353.0204,352.7636,353.0014,7948.0
2021-04-22 15:30:00,371.16,371.38,371.14,371.25,8781.0,353.0014,353.2106,352.9823,353.087,8781.0
2021-04-22 15:35:00,371.23,371.49,371.18,371.29,7783.0,353.0679,353.3152,353.0204,353.125,7783.0
2021-04-22 15:40:00,371.29,371.47,371.23,371.27,9704.0,353.125,353.2962,353.0679,353.106,9704.0
2021-04-22 15:45:00,371.27,371.97,371.27,371.57,16523.0,353.106,353.7717,353.106,353.3913,16523.0
2021-04-22 15:50:00,371.64,371.78,370.67,370.96,43264.0,353.4579,353.591,352.5353,352.8112,43264.0
2021-04-22 15:55:00,371.01,371.56,370.99,371.28,63143.0,352.8587,353.3818,352.8397,353.1155,63143.0
2021-04-23 09:30:00,371.26,372.72,371.22,371.6,26961.0,353.0965,354.485,353.0584,353.4198,26961.0
2021-04-23 09:35:00,371.67,371.93,370.83,370.88,11013.0,353.4864,353.7337,352.6875,352.7351,11013.0
2021-04-23 09:40:00,370.84,371.42,370.41,371.34,9883.0,352.697,353.2487,352.2881,353.1726,9883.0
2021-04-23 09:45:00,371.44,371.75,371.06,371.61,6915.0,353.2677,353.5625,352.9063,353.4294,6915.0
2021-04-23 09:50:00,371.62,372.61,371.62,372.43,7762.0,353.4389,354.3804,353.4389,354.2092,7762.0
2021-04-23 09:55:00,372.47,372.62,372.12,372.26,5329.0,354.2473,354.3899,353.9144,354.0476,5329.0
2021-04-23 10:00:00,372.21,372.5,371.79,372.25,4900.0,354.0,354.2758,353.6005,354.038,4900.0
2021-04-23 10:05:00,372.15,372.19,371.68,371.78,10615.0,353.9429,353.981,353.4959,353.591,10615.0
2021-04-23 10:10:00,371.85,371.96,371.37,371.82,9384.0,353.6576,353.7622,353.2011,353.6291,9384.0
2021-04-23 10:15:00,371.87,371.95,371.54,371.71,7250.0,353.6766,353.7527,353.3628,353.5245,7250.0
2021-04-23 10:20:00,371.55,371.65,371.27,371.42,4631.0,353.3723,353.4674,353.106,353.2487,4631.0
2021-04-23 10:25:00,371.45,371.59,371.22,371.41,5263.0,353.2772,353.4103,353.0584,353.2391,5263.0
2021-04-23 10:30:00,371.42,372.33,371.38,372.33,8085.0,353.2487,354.1141,353.2106,354.1141,8085.0
2021-04-23 10:35:00,372.43,372.57,372.26,372.49,11124.0,354.2092,354.3424,354.0476,354.2663,11124.0
2021-04-23 10:40:00,372.44,372.74,372.42,372.57,11650.0,354.2187,354.5041,354.1997,354.3424,11650.0
2021-04-23 10:45:00,372.6,372.89,372.58,372.63,10160.0,354.3709,354.6467,354.3519,354.3995,10160.0
2021-04-23 10:50:00,372.63,373.08,372.63,373.08,5150.0,354.3995,354.8274,354.3995,354.8274,5150.0
2021-04-23 10:55:00,373.2,373.53,373.12,373.5,5255.0,354.9416,355.2554,354.8655,355.2269,5255.0
2021-04-23 11:00:00,373.59,373.59,372.98,373.06,4335.0,355.3125,355.3125,354.7323,354.8084,4335.0
2021-04-23 11:05:00,373.04,373.47,373.04,373.28,6056.0,354.7894,355.1984,354.7894,355.0177,6056.0
2021-04-23 11:10:00,373.32,373.6,373.18,373.43,8322.0,355.0557,355.322,354.9225,355.1603,8322.0
2021-04-23 11:15:00,373.45,373.77,373.43,373.62,8831.0,355.1793,355.4837,355.1603,355.341,8831.0
2021-04-23 11:20:00,373.56,373.99,373.39,373.99,6371.0,355.284,355.6929,355.1223,355.6929,6371.0
2021-04-23 11:25:00,374.0,374.34,374.0,374.11,15177.0,355.7024,356.0258,355.7024,355.807,15177.0
2021-04-23 11:30:00,374.28,374.44,374.2,374.32,5293.0,355.9687,356.1209,355.8926,356.0068,5293.0
2021-04-23 11:35:00,374.39,374.43,374.14,374.33,7662.0,356.0733,356.1114,355.8356,356.0163,7662.0
2021-04-23 11:40:00,374.48,374.57,374.35,374.36,5838.0,356.1589,356.2445,356.0353,356.0448,5838.0
2021-04-23 11:45:00,374.4,374.65,374.35,374.65,9657.0,356.0829,356.3206,356.0353,356.3206,9657.0
2021-04-23 11:50:00,374.66,374.66,374.34,374.45,4587.0,356.3301,356.3301,356.0258,356.1304,4587.0
2021-04-23 11:55:00,374.44,374.62,374.33,374.39,4738.0,356.1209,356.2921,356.0163,356.0733,4738.0
2021-04-23 12:00:00,374.42,374.67,374.39,374.67,8403.0,356.1019,356.3396,356.0733,356.3396,8403.0
2021-04-23 12:05:00,374.7,374.81,374.52,374.62,5092.0,356.3682,356.4728,356.197,356.2921,5092.0
2021-04-23 12:10:00,374.48,374.49,374.1,374.1,7242.0,356.1589,356.1685,355.7975,355.7975,7242.0
2021-04-23 12:15:00,374.08,374.42,374.08,374.33,4283.0,355.7785,356.1019,355.7785,356.0163,4283.0
2021-04-23 12:20:00,374.3,374.36,374.21,374.36,5419.0,355.9877,356.0448,355.9022,356.0448,5419.0
2021-04-23 12:25:00,374.41,374.57,374.4,374.46,5241.0,356.0924,356.2445,356.0829,356.1399,5241.0
2021-04-23 12:30:00,374.47,374.77,374.43,374.6,5668.0,356.1494,356.4348,356.1114,356.2731,5668.0
2021-04-23 12:35:00,374.58,374.6,374.38,374.39,6224.0,356.2541,356.2731,356.0638,356.0733,6224.0
2021-04-23 12:40:00,374.44,374.47,374.19,374.19,4530.0,356.1209,356.1494,355.8831,355.8831,4530.0
2021-04-23 12:45:00,374.19,374.76,374.14,374.7,6182.0,355.8831,356.4252,355.8356,356.3682,6182.0
2021-04-23 12:50:00,374.66,374.83,374.62,374.83,11882.0,356.3301,356.4918,356.2921,356.4918,11882.0
2021-04-23 12:55:00,374.73,374.73,374.26,374.35,4608.0,356.3967,356.3967,355.9497,356.0353,4608.0
2021-04-23 13:00:00,374.31,374.34,374.13,374.14,1500.0,355.9973,356.0258,355.8261,355.8356,1500.0
2021-04-23 13:05:00,374.12,374.22,373.99,373.99,6434.0,355.8166,355.9117,355.6929,355.6929,6434.0
2021-04-23 13:10:00,374.0,374.03,373.73,373.95,6566.0,355.7024,355.731,355.4456,355.6549,6566.0
2021-04-23 13:15:00,373.95,374.03,373.72,373.87,4704.0,355.6549,355.731,355.4361,355.5788,4704.0
2021-04-23 13:20:00,373.83,373.95,373.77,373.85,1800.0,355.5407,355.6549,355.4837,355.5598,1800.0
2021-04-23 13:25:00,373.92,373.94,373.75,373.77,2725.0,355.6263,355.6454,355.4647,355.4837,2725.0
2021-04-23 13:30:00,373.8,373.95,373.73,373.73,2406.0,355.5122,355.6549,355.4456,355.4456,2406.0
2021-04-23 13:35:00,373.87,374.03,373.77,373.95,3522.0,355.5788,355.731,355.4837,355.6549,3522.0
2021-04-23 13:40:00,374.0,374.25,373.99,374.13,4586.0,355.7024,355.9402,355.6929,355.8261,4586.0
2021-04-23 13:45:00,374.06,374.15,374.0,374.15,2064.0,355.7595,355.8451,355.7024,355.8451,2064.0
2021-04-23 13:50:00,374.11,374.11,373.8,373.9,3401.0,355.807,355.807,355.5122,355.6073,3401.0
2021-04-23 13:55:00,373.82,374.04,373.74,373.81,4857.0,355.5312,355.7405,355.4551,355.5217,4857.0
2021-04-23 14:00:00,373.88,374.0,373.78,373.84,2212.0,355.5883,355.7024,355.4932,355.5503,2212.0
2021-04-23 14:05:00,373.88,374.16,373.88,374.07,3205.0,355.5883,355.8546,355.5883,355.769,3205.0
2021-04-23 14:10:00,374.06,374.11,373.92,373.96,3143.0,355.7595,355.807,355.6263,355.6644,3143.0
2021-04-23 14:15:00,373.9,373.98,373.74,373.76,2571.0,355.6073,355.6834,355.4551,355.4742,2571.0
2021-04-23 14:20:00,373.62,373.86,373.62,373.81,2895.0,355.341,355.5693,355.341,355.5217,2895.0
2021-04-23 14:25:00,373.75,373.8,373.62,373.8,7904.0,355.4647,355.5122,355.341,355.5122,7904.0
2021-04-23 14:30:00,373.8,373.94,373.72,373.73,6176.0,355.5122,355.6454,355.4361,355.4456,6176.0
2021-04-23 14:35:00,373.67,373.81,373.6,373.65,3565.0,355.3886,355.5217,355.322,355.3695,3565.0
2021-04-23 14:40:00,373.68,373.87,373.57,373.86,4744.0,355.3981,355.5788,355.2935,355.5693,4744.0
2021-04-23 14:45:00,373.84,374.01,373.78,374.01,3765.0,355.5503,355.7119,355.4932,355.7119,3765.0
2021-04-23 14:50:00,373.93,374.15,373.88,374.15,3944.0,355.6359,355.8451,355.5883,355.8451,3944.0
2021-04-23 14:55:00,374.11,374.3,374.11,374.11,3819.0,355.807,355.9877,355.807,355.807,3819.0
2021-04-23 15:00:00,374.21,374.32,374.13,374.29,4660.0,355.9022,356.0068,355.8261,355.9782,4660.0
2021-04-23 15:05:00,374.33,374.45,374.22,374.37,7849.0,356.0163,356.1304,355.9117,356.0543,7849.0
2021-04-23 15:10:00,374.32,374.4,374.2,374.4,6662.0,356.0068,356.0829,355.8926,356.0829,6662.0
2021-04-23 15:15:00,374.4,374.54,374.34,374.44,3998.0,356.0829,356.216,356.0258,356.1209,3998.0
2021-04-23 15:20:00,374.37,374.6,374.36,374.6,5614.0,356.0543,356.2731,356.0448,356.2731,5614.0
2021-04-23 15:25:00,374.52,374.65,374.47,374.47,8549.0,356.197,356.3206,356.1494,356.1494,8549.0
2021-04-23 15:30:00,374.55,374.79,374.45,374.76,8363.0,356.2255,356.4538,356.1304,356.4252,8363.0
2021-04-23 15:35:00,374.8,374.85,374.55,374.67,7938.0,356.4633,356.5108,356.2255,356.3396,7938.0
2021-04-23 15:40:00,374.7,374.75,374.53,374.59,7807.0,356.3682,356.4157,356.2065,356.2636,7807.0
2021-04-23 15:45:00,374.58,374.61,374.12,374.3,18782.0,356.2541,356.2826,355.8166,355.9877,18782.0
2021-04-23 15:50:00,374.35,374.5,373.24,373.85,36077.0,356.0353,356.178,354.9796,355.5598,36077.0
2021-04-23 15:55:00,373.83,373.83,373.26,373.27,56947.0,355.5407,355.5407,354.9986,355.0081,56947.0
2021-04-26 09:30:00,373.9,373.9,371.05,371.05,54335.0,355.6073,355.6073,352.8968,352.8968,54335.0
2021-04-26 09:35:00,371.2,372.0,370.88,371.85,20366.0,353.0394,353.8003,352.7351,353.6576,20366.0
2021-04-26 09:40:00,371.89,371.89,370.61,370.62,19151.0,353.6957,353.6957,352.4783,352.4878,19151.0
2021-04-26 09:45:00,370.5,370.56,369.46,369.58,23850.0,352.3737,352.4307,351.3845,351.4987,23850.0
2021-04-26 09:50:00,369.63,370.15,369.2,369.99,24303.0,351.5462,352.0408,351.1373,351.8886,24303.0
2021-04-26 09:55:00,370.01,370.13,369.36,369.51,14989.0,351.9076,352.0218,351.2894,351.4321,14989.0
2021-04-26 10:00:00,369.6,369.74,369.2,369.28,10397.0,351.5177,351.6508,351.1373,351.2133,10397.0
2021-04-26 10:05:00,369.26,369.55,368.74,369.06,25570.0,351.1943,351.4701,350.6998,351.0041,25570.0
2021-04-26 10:10:00,369.0,369.69,369.0,369.19,10724.0,350.947,351.6033,350.947,351.1278,10724.0
2021-04-26 10:15:00,369.17,369.96,369.17,369.86,11004.0,351.1087,351.8601,351.1087,351.765,11004.0
2021-04-26 10:20:00,369.85,370.08,369.53,369.87,12361.0,351.7555,351.9742,351.4511,351.7745,12361.0
2021-04-26 10:25:00,369.83,370.21,369.52,369.71,15120.0,351.7364,352.0978,351.4416,351.6223,15120.0
2021-04-26 10:30:00,369.7,369.98,369.51,369.9,9481.0,351.6128,351.8791,351.4321,351.803,9481.0
2021-04-26 10:35:00,369.83,370.01,369.54,370.0,5466.0,351.7364,351.9076,351.4606,351.8981,5466.0
2021-04-26 10:40:00,369.93,370.04,369.54,370.03,5922.0,351.8315,351.9362,351.4606,351.9267,5922.0
2021-04-26 10:45:00,370.05,370.05,369.51,369.7,10522.0,351.9457,351.9457,351.4321,351.6128,10522.0
2021-04-26 10:50:00,369.82,369.82,369.37,369.37,49658.0,351.7269,351.7269,351.2989,351.2989,49658.0
2021-04-26 10:55:00,369.45,369.73,369.37,369.63,7544.0,351.375,351.6413,351.2989,351.5462,7544.0
2021-04-26 11:00:00,369.58,370.06,369.58,369.66,10581.0,351.4987,351.9552,351.4987,351.5748,10581.0
2021-04-26 11:05:00,369.76,369.96,369.71,369.8,4660.0,351.6699,351.8601,351.6223,351.7079,4660.0
2021-04-26 11:10:00,369.7,370.37,369.69,370.16,10798.0,351.6128,352.25,351.6033,352.0503,10798.0
2021-04-26 11:15:00,370.28,370.32,370.0,370.05,9202.0,352.1644,352.2025,351.8981,351.9457,9202.0
2021-04-26 11:20:00,370.06,370.52,370.04,370.25,7238.0,351.9552,352.3927,351.9362,352.1359,7238.0
2021-04-26 11:25:00,370.26,370.26,370.06,370.06,5964.0,352.1454,352.1454,351.9552,351.9552,5964.0
2021-04-26 11:30:00,370.04,370.05,369.54,369.54,8818.0,351.9362,351.9457,351.4606,351.4606,8818.0
2021-04-26 11:35:00,369.61,369.83,369.43,369.68,4498.0,351.5272,351.7364,351.356,351.5938,4498.0
2021-04-26 11:40:00,369.64,369.96,369.64,369.82,2522.0,351.5557,351.8601,351.5557,351.7269,2522.0
2021-04-26 11:45:00,369.73,369.82,369.68,369.8,3643.0,351.6413,351.7269,351.5938,351.7079,3643.0
2021-04-26 11:50:00,369.83,370.05,369.7,370.05,6464.0,351.7364,351.9457,351.6128,351.9457,6464.0
2021-04-26 11:55:00,369.98,370.05,369.6,369.6,5623.0,351.8791,351.9457,351.5177,351.5177,5623.0
2021-04-26 12:00:00,369.6,369.65,369.3,369.32,9859.0,351.5177,351.5652,351.2324,351.2514,9859.0
2021-04-26 12:05:00,369.31,369.35,368.96,369.0,14913.0,351.2419,351.2799,350.909,350.947,14913.0
2021-04-26 12:10:00,369.0,369.37,369.0,369.13,6698.0,350.947,351.2989,350.947,351.0707,6698.0
2021-04-26 12:15:00,369.13,369.21,369.03,369.1,7005.0,351.0707,351.1468,350.9756,351.0422,7005.0
2021-04-26 12:20:00,369.1,369.39,369.07,369.27,5695.0,351.0422,351.318,351.0136,351.2038,5695.0
2021-04-26 12:25:00,369.27,369.36,368.93,368.96,9291.0,351.2038,351.2894,350.8805,350.909,9291.0
2021-04-26 12:30:00,368.98,369.19,368.98,369.08,4564.0,350.928,351.1278,350.928,351.0231,4564.0
2021-04-26 12:35:00,369.09,369.35,369.05,369.2,4794.0,351.0326,351.2799,350.9946,351.1373,4794.0
2021-04-26 12:40:00,369.22,369.63,369.22,369.46,7177.0,351.1563,351.5462,351.1563,351.3845,7177.0
2021-04-26 12:45:00,369.46,369.59,369.37,369.44,6846.0,351.3845,351.5082,351.2989,351.3655,6846.0
2021-04-26 12:50:00,369.41,369.41,369.17,369.34,8371.0,351.337,351.337,351.1087,351.2704,8371.0
2021-04-26 12:55:00,369.34,369.34,369.03,369.05,4410.0,351.2704,351.2704,350.9756,350.9946,4410.0
2021-04-26 13:00:00,369.06,369.22,368.88,368.88,9875.0,351.0041,351.1563,350.8329,350.8329,9875.0
2021-04-26 13:05:00,368.87,369.14,368.8,369.04,9725.0,350.8234,351.0802,350.7568,350.9851,9725.0
2021-04-26 13:10:00,368.99,369.04,368.85,368.9,7167.0,350.9375,350.9851,350.8044,350.8519,7167.0
2021-04-26 13:15:00,368.84,369.01,368.62,368.64,8773.0,350.7949,350.9566,350.5856,350.6047,8773.0
2021-04-26 13:20:00,368.63,368.8,368.38,368.76,14783.0,350.5951,350.7568,350.3574,350.7188,14783.0
2021-04-26 13:25:00,368.7,368.76,368.58,368.59,5504.0,350.6617,350.7188,350.5476,350.5571,5504.0
2021-04-26 13:30:00,368.65,368.68,368.32,368.61,14013.0,350.6142,350.6427,350.3003,350.5761,14013.0
2021-04-26 13:35:00,368.65,368.95,368.59,368.88,11140.0,350.6142,350.8995,350.5571,350.8329,11140.0
2021-04-26 13:40:00,368.84,368.93,368.8,368.8,6556.0,350.7949,350.8805,350.7568,350.7568,6556.0
2021-04-26 13:45:00,368.84,369.02,368.83,368.9,8664.0,350.7949,350.9661,350.7854,350.8519,8664.0
2021-04-26 13:50:00,368.93,369.46,368.92,369.29,25829.0,350.8805,351.3845,350.871,351.2229,25829.0
2021-04-26 13:55:00,369.33,369.41,369.2,369.37,7794.0,351.2609,351.337,351.1373,351.2989,7794.0
2021-04-26 14:00:00,369.29,369.34,369.0,369.09,8800.0,351.2229,351.2704,350.947,351.0326,8800.0
2021-04-26 14:05:00,369.13,369.13,368.8,368.86,9998.0,351.0707,351.0707,350.7568,350.8139,9998.0
2021-04-26 14:10:00,368.86,368.94,368.77,368.94,5478.0,350.8139,350.89,350.7283,350.89,5478.0
2021-04-26 14:15:00,368.95,369.28,368.73,369.28,12033.0,350.8995,351.2133,350.6903,351.2133,12033.0
2021-04-26 14:20:00,369.24,369.46,369.18,369.18,6865.0,351.1753,351.3845,351.1182,351.1182,6865.0
2021-04-26 14:25:00,369.27,369.35,369.18,369.28,6467.0,351.2038,351.2799,351.1182,351.2133,6467.0
2021-04-26 14:30:00,369.29,369.47,369.28,369.39,9157.0,351.2229,351.3941,351.2133,351.318,9157.0
2021-04-26 14:35:00,369.43,369.59,369.37,369.39,7836.0,351.356,351.5082,351.2989,351.318,7836.0
2021-04-26 14:40:00,369.37,369.49,369.32,369.43,5000.0,351.2989,351.4131,351.2514,351.356,5000.0
2021-04-26 14:45:00,369.41,369.49,369.31,369.48,5538.0,351.337,351.4131,351.2419,351.4036,5538.0
2021-04-26 14:50:00,369.49,369.49,369.13,369.2,5731.0,351.4131,351.4131,351.0707,351.1373,5731.0
2021-04-26 14:55:00,369.15,369.22,368.87,369.04,9800.0,351.0897,351.1563,350.8234,350.9851,9800.0
2021-04-26 15:00:00,369.19,369.37,369.1,369.33,6181.0,351.1278,351.2989,351.0422,351.2609,6181.0
2021-04-26 15:05:00,369.2,369.37,369.04,369.05,17054.0,351.1373,351.2989,350.9851,350.9946,17054.0
2021-04-26 15:10:00,369.01,369.12,368.98,368.99,6852.0,350.9566,351.0612,350.928,350.9375,6852.0
2021-04-26 15:15:00,369.01,369.01,368.75,368.75,8034.0,350.9566,350.9566,350.7093,350.7093,8034.0
2021-04-26 15:20:00,368.81,368.9,368.7,368.82,11643.0,350.7663,350.8519,350.6617,350.7759,11643.0
2021-04-26 15:25:00,368.83,368.96,368.38,368.41,17176.0,350.7854,350.909,350.3574,350.3859,17176.0
2021-04-26 15:30:00,368.37,368.81,368.22,368.64,22462.0,350.3479,350.7663,350.2052,350.6047,22462.0
2021-04-26 15:35:00,368.66,369.01,368.63,368.83,17378.0,350.6237,350.9566,350.5951,350.7854,17378.0
2021-04-26 15:40:00,368.9,369.12,368.73,369.06,25677.0,350.8519,351.0612,350.6903,351.0041,25677.0
2021-04-26 15:45:00,369.1,369.13,368.48,368.48,34510.0,351.0422,351.0707,350.4525,350.4525,34510.0
2021-04-26 15:50:00,368.49,368.88,368.27,368.87,68362.0,350.462,350.8329,350.2528,350.8234,68362.0
2021-04-26 15:55:00,368.99,369.0,368.21,368.5,78193.0,350.9375,350.947,350.1957,350.4715,78193.0
2021-04-27 09:30:00,368.46,368.46,366.58,367.29,60154.0,350.4335,350.4335,348.6454,349.3207,60154.0
2021-04-27 09:35:00,367.09,367.25,365.75,365.97,47121.0,349.1305,349.2827,347.856,348.0653,47121.0
2021-04-27 09:40:00,365.96,367.93,365.29,367.84,30547.0,348.0558,349.9294,347.4186,349.8438,30547.0
2021-04-27 09:45:00,367.9,368.3,367.34,367.83,21266.0,349.9009,350.2813,349.3683,349.8343,21266.0
2021-04-27 09:50:00,367.77,367.92,367.25,367.75,12502.0,349.7772,349.9199,349.2827,349.7582,12502.0
2021-04-27 09:55:00,367.74,368.06,367.31,367.59,20338.0,349.7487,350.053,349.3397,349.606,20338.0
2021-04-27 10:00:00,367.57,368.35,367.3,368.03,11408.0,349.587,350.3288,349.3302,350.0245,11408.0
2021-04-27 10:05:00,368.01,368.27,367.63,368.04,11012.0,350.0055,350.2528,349.6441,350.034,11012.0
2021-04-27 10:10:00,368.12,368.27,367.73,368.27,8762.0,350.1101,350.2528,349.7392,350.2528,8762.0
2021-04-27 10:15:00,368.25,368.68,367.69,368.46,14714.0,350.2337,350.6427,349.7011,350.4335,14714.0
2021-04-27 10:20:00,368.59,369.12,368.46,368.74,11710.0,350.5571,351.0612,350.4335,350.6998,11710.0
2021-04-27 10:25:00,368.78,368.95,368.52,368.77,8627.0,350.7378,350.8995,350.4905,350.7283,8627.0
2021-04-27 10:30:00,368.71,369.17,368.64,368.81,15498.0,350.6712,351.1087,350.6047,350.7663,15498.0
2021-04-27 10:35:00,368.8,369.04,368.49,368.92,20963.0,350.7568,350.9851,350.462,350.871,20963.0
2021-04-27 10:40:00,368.84,369.0,368.5,368.86,6871.0,350.7949,350.947,350.4715,350.8139,6871.0
2021-04-27 10:45:00,368.88,369.37,368.76,369.31,11726.0,350.8329,351.2989,350.7188,351.2419,11726.0
2021-04-27 10:50:00,369.15,369.16,368.85,369.13,3905.0,351.0897,351.0992,350.8044,351.0707,3905.0
2021-04-27 10:55:00,369.1,369.26,369.04,369.23,8366.0,351.0422,351.1943,350.9851,351.1658,8366.0
2021-04-27 11:00:00,369.15,369.15,368.57,368.58,18084.0,351.0897,351.0897,350.5381,350.5476,18084.0
2021-04-27 11:05:00,368.59,368.59,368.18,368.34,10552.0,350.5571,350.5571,350.1672,350.3193,10552.0
2021-04-27 11:10:00,368.19,368.31,368.09,368.28,5210.0,350.1767,350.2908,350.0816,350.2623,5210.0
2021-04-27 11:15:00,368.16,368.83,368.16,368.65,6818.0,350.1481,350.7854,350.1481,350.6142,6818.0
2021-04-27 11:20:00,368.63,368.75,368.5,368.75,4678.0,350.5951,350.7093,350.4715,350.7093,4678.0
2021-04-27 11:25:00,368.82,368.95,368.66,368.91,3035.0,350.7759,350.8995,350.6237,350.8614,3035.0
2021-04-27 11:30:00,368.91,369.2,368.91,369.09,4520.0,350.8614,351.1373,350.8614,351.0326,4520.0
2021-04-27 11:35:00,368.99,369.01,368.48,368.74,4315.0,350.9375,350.9566,350.4525,350.6998,4315.0
2021-04-27 11:40:00,368.74,368.84,368.57,368.69,3365.0,350.6998,350.7949,350.5381,350.6522,3365.0
2021-04-27 11:45:00,368.71,368.71,368.33,368.54,5117.0,350.6712,350.6712,350.3098,350.5096,5117.0
2021-04-27 11:50:00,368.67,368.89,368.42,368.89,6525.0,350.6332,350.8424,350.3954,350.8424,6525.0
2021-04-27 11:55:00,368.91,369.33,368.86,369.18,5798.0,350.8614,351.2609,350.8139,351.1182,5798.0
2021-04-27 12:00:00,369.15,369.48,369.14,369.33,2884.0,351.0897,351.4036,351.0802,351.2609,2884.0
2021-04-27 12:05:00,369.34,369.68,369.26,369.68,7830.0,351.2704,351.5938,351.1943,351.5938,7830.0
2021-04-27 12:10:00,369.64,369.66,369.31,369.49,7213.0,351.5557,351.5748,351.2419,351.4131,7213.0
2021-04-27 12:15:00,369.52,369.61,369.48,369.48,3032.0,351.4416,351.5272,351.4036,351.4036,3032.0
2021-04-27 12:20:00,369.51,369.63,369.31,369.56,14558.0,351.4321,351.5462,351.2419,351.4796,14558.0
2021-04-27 12:25:00,369.53,369.75,369.51,369.72,4270.0,351.4511,351.6604,351.4321,351.6318,4270.0
2021-04-27 12:30:00,369.63,370.12,369.6,370.05,8070.0,351.5462,352.0123,351.5177,351.9457,8070.0
2021-04-27 12:35:00,370.01,370.4,369.97,370.33,5853.0,351.9076,352.2786,351.8696,352.212,5853.0
2021-04-27 12:40:00,370.38,370.5,370.21,370.34,14667.0,352.2595,352.3737,352.0978,352.2215,14667.0
2021-04-27 12:45:00,370.33,370.38,370.13,370.13,7620.0,352.212,352.2595,352.0218,352.0218,7620.0
2021-04-27 12:50:00,370.1,370.14,369.9,369.99,7087.0,351.9932,352.0313,351.803,351.8886,7087.0
2021-04-27 12:55:00,369.99,370.11,369.88,369.92,6335.0,351.8886,352.0027,351.784,351.822,6335.0
2021-04-27 13:00:00,369.99,370.16,369.89,369.92,10608.0,351.8886,352.0503,351.7935,351.822,10608.0
2021-04-27 13:05:00,369.94,370.13,369.57,369.61,12130.0,351.8411,352.0218,351.4892,351.5272,12130.0
2021-04-27 13:10:00,369.61,370.16,369.61,370.16,4316.0,351.5272,352.0503,351.5272,352.0503,4316.0
2021-04-27 13:15:00,370.13,370.29,370.12,370.19,3002.0,352.0218,352.1739,352.0123,352.0788,3002.0
2021-04-27 13:20:00,370.12,370.15,369.89,370.04,6101.0,352.0123,352.0408,351.7935,351.9362,6101.0
2021-04-27 13:25:00,370.04,370.22,369.99,369.99,3900.0,351.9362,352.1074,351.8886,351.8886,3900.0
2021-04-27 13:30:00,370.05,370.34,370.04,370.25,7732.0,351.9457,352.2215,351.9362,352.1359,7732.0
2021-04-27 13:35:00,370.3,370.4,370.25,370.25,6480.0,352.1834,352.2786,352.1359,352.1359,6480.0
2021-04-27 13:40:00,370.24,370.53,370.18,370.53,19867.0,352.1264,352.4022,352.0693,352.4022,19867.0
2021-04-27 13:45:00,370.5,370.5,370.25,370.44,5579.0,352.3737,352.3737,352.1359,352.3166,5579.0
2021-04-27 13:50:00,370.43,370.51,370.25,370.38,36164.0,352.3071,352.3832,352.1359,352.2595,36164.0
2021-04-27 13:55:00,370.29,370.37,370.17,370.17,4610.0,352.1739,352.25,352.0598,352.0598,4610.0
2021-04-27 14:00:00,370.1,370.1,369.91,369.97,5873.0,351.9932,351.9932,351.8125,351.8696,5873.0
2021-04-27 14:05:00,370.0,370.51,369.98,370.51,6339.0,351.8981,352.3832,351.8791,352.3832,6339.0
2021-04-27 14:10:00,370.59,370.64,370.39,370.41,5002.0,352.4593,352.5068,352.269,352.2881,5002.0
2021-04-27 14:15:00,370.48,370.54,370.26,370.5,5782.0,352.3546,352.4117,352.1454,352.3737,5782.0
2021-04-27 14:20:00,370.54,370.64,370.25,370.27,10398.0,352.4117,352.5068,352.1359,352.1549,10398.0
2021-04-27 14:25:00,370.31,370.31,370.03,370.09,4100.0,352.193,352.193,351.9267,351.9837,4100.0
2021-04-27 14:30:00,370.04,370.04,369.85,369.9,4933.0,351.9362,351.9362,351.7555,351.803,4933.0
2021-04-27 14:35:00,369.86,370.11,369.86,370.11,3779.0,351.765,352.0027,351.765,352.0027,3779.0
2021-04-27 14:40:00,370.28,370.34,370.09,370.29,6667.0,352.1644,352.2215,351.9837,352.1739,6667.0
2021-04-27 14:45:00,370.33,370.48,370.15,370.25,3000.0,352.212,352.3546,352.0408,352.1359,3000.0
2021-04-27 14:50:00,370.21,370.71,370.21,370.7,22983.0,352.0978,352.5734,352.0978,352.5639,22983.0
2021-04-27 14:55:00,370.68,370.94,370.64,370.85,11331.0,352.5449,352.7921,352.5068,352.7065,11331.0
2021-04-27 15:00:00,370.87,370.96,370.66,370.88,10370.0,352.7256,352.8112,352.5258,352.7351,10370.0
2021-04-27 15:05:00,370.89,370.89,370.21,370.21,14011.0,352.7446,352.7446,352.0978,352.0978,14011.0
2021-04-27 15:10:00,370.2,370.23,370.02,370.19,6835.0,352.0883,352.1169,351.9171,352.0788,6835.0
2021-04-27 15:15:00,370.18,370.62,370.02,370.62,9549.0,352.0693,352.4878,351.9171,352.4878,9549.0
2021-04-27 15:20:00,370.6,370.73,370.17,370.61,7967.0,352.4688,352.5924,352.0598,352.4783,7967.0
2021-04-27 15:25:00,370.63,370.82,370.49,370.58,8700.0,352.4973,352.678,352.3641,352.4497,8700.0
2021-04-27 15:30:00,370.58,370.62,370.35,370.5,7141.0,352.4497,352.4878,352.231,352.3737,7141.0
2021-04-27 15:35:00,370.46,370.81,370.35,370.76,12639.0,352.3356,352.6685,352.231,352.6209,12639.0
2021-04-27 15:40:00,370.76,370.82,370.54,370.67,9394.0,352.6209,352.678,352.4117,352.5353,9394.0
2021-04-27 15:45:00,370.69,370.9,370.44,370.78,15258.0,352.5544,352.7541,352.3166,352.64,15258.0
2021-04-27 15:50:00,370.74,370.81,370.3,370.47,44844.0,352.6019,352.6685,352.1834,352.3451,44844.0
2021-04-27 15:55:00,370.48,370.77,369.99,370.21,65800.0,352.3546,352.6305,351.8886,352.0978,65800.0
2021-04-28 09:30:00,369.51,369.69,368.75,369.3,32306.0,351.4321,351.6033,350.7093,351.2324,32306.0
2021-04-28 09:35:00,368.97,369.04,368.18,368.47,13501.0,350.9185,350.9851,350.1672,350.443,13501.0
2021-04-28 09:40:00,368.47,368.8,368.35,368.8,7039.0,350.443,350.7568,350.3288,350.7568,7039.0
2021-04-28 09:45:00,368.72,369.71,368.72,369.58,19387.0,350.6807,351.6223,350.6807,351.4987,19387.0
2021-04-28 09:50:00,369.59,370.09,369.49,370.09,7460.0,351.5082,351.9837,351.4131,351.9837,7460.0
2021-04-28 09:55:00,370.0,370.16,369.66,369.82,8377.0,351.8981,352.0503,351.5748,351.7269,8377.0
2021-04-28 10:00:00,369.81,369.81,369.23,369.23,8088.0,351.7174,351.7174,351.1658,351.1658,8088.0
2021-04-28 10:05:00,369.5,369.5,368.91,369.02,10518.0,351.4226,351.4226,350.8614,350.9661,10518.0
2021-04-28 10:10:00,369.13,369.24,368.81,369.24,7661.0,351.0707,351.1753,350.7663,351.1753,7661.0
2021-04-28 10:15:00,369.16,369.2,368.61,368.7,4925.0,351.0992,351.1373,350.5761,350.6617,4925.0
2021-04-28 10:20:00,368.65,368.86,368.42,368.57,7173.0,350.6142,350.8139,350.3954,350.5381,7173.0
2021-04-28 10:25:00,368.59,369.08,368.56,369.08,8465.0,350.5571,351.0231,350.5286,351.0231,8465.0
2021-04-28 10:30:00,369.11,369.38,369.1,369.19,6411.0,351.0517,351.3085,351.0422,351.1278,6411.0
2021-04-28 10:35:00,369.18,369.32,369.03,369.14,3455.0,351.1182,351.2514,350.9756,351.0802,3455.0
2021-04-28 10:40:00,369.07,369.09,368.76,368.81,3942.0,351.0136,351.0326,350.7188,350.7663,3942.0
2021-04-28 10:45:00,368.68,368.89,368.39,368.89,5717.0,350.6427,350.8424,350.3669,350.8424,5717.0
2021-04-28 10:50:00,368.92,369.24,368.92,369.05,4568.0,350.871,351.1753,350.871,350.9946,4568.0
2021-04-28 10:55:00,369.12,369.33,369.1,369.23,6007.0,351.0612,351.2609,351.0422,351.1658,6007.0
2021-04-28 11:00:00,369.19,369.4,369.14,369.17,4450.0,351.1278,351.3275,351.0802,351.1087,4450.0
2021-04-28 11:05:00,369.17,369.29,369.11,369.25,4313.0,351.1087,351.2229,351.0517,351.1848,4313.0
2021-04-28 11:10:00,369.22,369.6,369.22,369.6,4805.0,351.1563,351.5177,351.1563,351.5177,4805.0
2021-04-28 11:15:00,369.52,369.73,369.45,369.71,4954.0,351.4416,351.6413,351.375,351.6223,4954.0
2021-04-28 11:20:00,369.8,370.25,369.73,370.13,7834.0,351.7079,352.1359,351.6413,352.0218,7834.0
2021-04-28 11:25:00,370.18,370.19,369.75,369.85,6756.0,352.0693,352.0788,351.6604,351.7555,6756.0
2021-04-28 11:30:00,369.77,369.85,369.17,369.29,2066.0,351.6794,351.7555,351.1087,351.2229,2066.0
2021-04-28 11:35:00,369.26,369.3,369.08,369.27,9007.0,351.1943,351.2324,351.0231,351.2038,9007.0
2021-04-28 11:40:00,369.29,369.42,369.14,369.14,3210.0,351.2229,351.3465,351.0802,351.0802,3210.0
2021-04-28 11:45:00,369.19,369.23,368.88,368.88,10142.0,351.1278,351.1658,350.8329,350.8329,10142.0
2021-04-28 11:50:00,368.94,369.0,368.64,368.69,8784.0,350.89,350.947,350.6047,350.6522,8784.0
2021-04-28 11:55:00,368.66,368.99,368.6,368.97,7025.0,350.6237,350.9375,350.5666,350.9185,7025.0
2021-04-28 12:00:00,368.91,368.95,368.78,368.85,6236.0,350.8614,350.8995,350.7378,350.8044,6236.0
2021-04-28 12:05:00,368.91,369.23,368.85,369.14,4684.0,350.8614,351.1658,350.8044,351.0802,4684.0
2021-04-28 12:10:00,369.27,369.45,369.24,369.34,6855.0,351.2038,351.375,351.1753,351.2704,6855.0
2021-04-28 12:15:00,369.4,369.74,369.3,369.63,3794.0,351.3275,351.6508,351.2324,351.5462,3794.0
2021-04-28 12:20:00,369.57,369.61,369.39,369.51,3308.0,351.4892,351.5272,351.318,351.4321,3308.0
2021-04-28 12:25:00,369.43,369.43,369.36,369.39,1003.0,351.356,351.356,351.2894,351.318,1003.0
2021-04-28 12:30:00,369.26,369.39,369.18,369.35,2083.0,351.1943,351.318,351.1182,351.2799,2083.0
2021-04-28 12:35:00,369.38,369.38,369.04,369.04,1425.0,351.3085,351.3085,350.9851,350.9851,1425.0
2021-04-28 12:40:00,369.17,369.32,369.17,369.27,2365.0,351.1087,351.2514,351.1087,351.2038,2365.0
2021-04-28 12:45:00,369.21,369.41,369.2,369.36,1709.0,351.1468,351.337,351.1373,351.2894,1709.0
2021-04-28 12:50:00,369.32,369.47,369.32,369.37,2873.0,351.2514,351.3941,351.2514,351.2989,2873.0
2021-04-28 12:55:00,369.34,369.46,369.27,369.27,3021.0,351.2704,351.3845,351.2038,351.2038,3021.0
2021-04-28 13:00:00,369.32,369.37,369.15,369.37,2903.0,351.2514,351.2989,351.0897,351.2989,2903.0
2021-04-28 13:05:00,369.3,369.3,368.96,369.0,1485.0,351.2324,351.2324,350.909,350.947,1485.0
2021-04-28 13:10:00,369.05,369.09,368.98,368.99,2412.0,350.9946,351.0326,350.928,350.9375,2412.0
2021-04-28 13:15:00,369.03,369.04,368.87,368.89,1819.0,350.9756,350.9851,350.8234,350.8424,1819.0
2021-04-28 13:20:00,368.93,369.03,368.8,368.98,5442.0,350.8805,350.9756,350.7568,350.928,5442.0
2021-04-28 13:25:00,369.0,369.38,369.0,369.38,1500.0,350.947,351.3085,350.947,351.3085,1500.0
2021-04-28 13:30:00,369.27,369.33,369.18,369.25,1932.0,351.2038,351.2609,351.1182,351.1848,1932.0
2021-04-28 13:35:00,369.27,369.29,369.11,369.21,3672.0,351.2038,351.2229,351.0517,351.1468,3672.0
2021-04-28 13:40:00,369.14,369.31,369.08,369.08,2595.0,351.0802,351.2419,351.0231,351.0231,2595.0
2021-04-28 13:45:00,369.1,369.19,369.01,369.13,3207.0,351.0422,351.1278,350.9566,351.0707,3207.0
2021-04-28 13:50:00,369.06,369.07,368.78,369.0,4404.0,351.0041,351.0136,350.7378,350.947,4404.0
2021-04-28 13:55:00,369.0,369.06,368.84,368.84,2697.0,350.947,351.0041,350.7949,350.7949,2697.0
2021-04-28 14:00:00,368.93,369.79,368.7,369.26,8533.0,350.8805,351.6984,350.6617,351.1943,8533.0
2021-04-28 14:05:00,369.36,369.45,369.18,369.27,3378.0,351.2894,351.375,351.1182,351.2038,3378.0
2021-04-28 14:10:00,369.2,369.2,368.64,368.89,8881.0,351.1373,351.1373,350.6047,350.8424,8881.0
2021-04-28 14:15:00,368.87,369.21,368.86,369.05,3534.0,350.8234,351.1468,350.8139,350.9946,3534.0
2021-04-28 14:20:00,369.09,369.69,369.07,369.66,14812.0,351.0326,351.6033,351.0136,351.5748,14812.0
2021-04-28 14:25:00,369.64,369.79,369.51,369.56,5493.0,351.5557,351.6984,351.4321,351.4796,5493.0
2021-04-28 14:30:00,369.73,369.79,369.42,369.58,7530.0,351.6413,351.6984,351.3465,351.4987,7530.0
2021-04-28 14:35:00,369.56,370.28,369.52,370.28,8565.0,351.4796,352.1644,351.4416,352.1644,8565.0
2021-04-28 14:40:00,370.28,370.5,370.08,370.08,8130.0,352.1644,352.3737,351.9742,351.9742,8130.0
2021-04-28 14:45:00,370.07,370.41,369.97,370.04,4955.0,351.9647,352.2881,351.8696,351.9362,4955.0
2021-04-28 14:50:00,369.92,370.2,369.92,370.1,3229.0,351.822,352.0883,351.822,351.9932,3229.0
2021-04-28 14:55:00,370.08,370.1,369.86,370.04,6312.0,351.9742,351.9932,351.765,351.9362,6312.0
2021-04-28 15:00:00,369.94,370.07,369.6,369.64,4508.0,351.8411,351.9647,351.5177,351.5557,4508.0
2021-04-28 15:05:00,369.6,369.78,369.49,369.66,4909.0,351.5177,351.6889,351.4131,351.5748,4909.0
2021-04-28 15:10:00,369.62,369.65,368.7,369.09,7818.0,351.5367,351.5652,350.6617,351.0326,7818.0
2021-04-28 15:15:00,369.18,369.37,369.03,369.26,4692.0,351.1182,351.2989,350.9756,351.1943,4692.0
2021-04-28 15:20:00,369.15,369.5,369.15,369.49,4954.0,351.0897,351.4226,351.0897,351.4131,4954.0
2021-04-28 15:25:00,369.52,369.65,369.41,369.6,6577.0,351.4416,351.5652,351.337,351.5177,6577.0
2021-04-28 15:30:00,369.55,369.73,369.38,369.71,4299.0,351.4701,351.6413,351.3085,351.6223,4299.0
2021-04-28 15:35:00,369.74,369.83,369.56,369.6,6612.0,351.6508,351.7364,351.4796,351.5177,6612.0
2021-04-28 15:40:00,369.6,369.75,369.53,369.64,5610.0,351.5177,351.6604,351.4511,351.5557,5610.0
2021-04-28 15:45:00,369.63,369.8,369.58,369.58,7936.0,351.5462,351.7079,351.4987,351.4987,7936.0
2021-04-28 15:50:00,369.58,369.98,369.27,369.66,26555.0,351.4987,351.8791,351.2038,351.5748,26555.0
2021-04-28 15:55:00,369.64,369.92,369.41,369.62,62917.0,351.5557,351.822,351.337,351.5367,62917.0
2021-04-29 09:30:00,368.48,369.91,368.3,369.36,36776.0,351.1937,352.5566,351.0221,352.0324,36776.0
2021-04-29 09:35:00,369.51,371.37,369.23,371.1,19718.0,352.1753,353.9481,351.9085,353.6907,19718.0
2021-04-29 09:40:00,371.24,371.61,370.73,371.44,18257.0,353.8242,354.1768,353.3381,354.0148,18257.0
2021-04-29 09:45:00,371.36,371.97,371.36,371.72,10948.0,353.9386,354.5199,353.9386,354.2817,10948.0
2021-04-29 09:50:00,371.72,372.25,371.71,371.98,21089.0,354.2817,354.7868,354.2721,354.5295,21089.0
2021-04-29 09:55:00,371.92,372.0,371.21,371.44,16159.0,354.4723,354.5485,353.7956,354.0148,16159.0
2021-04-29 10:00:00,371.36,371.57,370.86,371.13,15069.0,353.9386,354.1387,353.462,353.7193,15069.0
2021-04-29 10:05:00,371.19,371.64,371.11,371.28,11387.0,353.7765,354.2054,353.7003,353.8623,11387.0
2021-04-29 10:10:00,371.34,371.58,371.16,371.26,9238.0,353.9195,354.1482,353.7479,353.8432,9238.0
2021-04-29 10:15:00,371.24,371.45,370.8,370.9,10809.0,353.8242,354.0243,353.4048,353.5001,10809.0
2021-04-29 10:20:00,370.88,370.92,370.3,370.56,6802.0,353.4811,353.5192,352.9283,353.1761,6802.0
2021-04-29 10:25:00,370.57,370.74,370.42,370.65,5342.0,353.1856,353.3476,353.0426,353.2619,5342.0
2021-04-29 10:30:00,370.72,370.88,370.48,370.64,11555.0,353.3286,353.4811,353.0998,353.2523,11555.0
2021-04-29 10:35:00,370.72,371.1,370.37,371.1,8050.0,353.3286,353.6907,352.995,353.6907,8050.0
2021-04-29 10:40:00,371.15,371.45,371.01,371.45,11724.0,353.7384,354.0243,353.605,354.0243,11724.0
2021-04-29 10:45:00,371.38,371.97,371.38,371.75,9396.0,353.9576,354.5199,353.9576,354.3103,9396.0
2021-04-29 10:50:00,371.66,372.0,371.43,371.43,15526.0,354.2245,354.5485,354.0053,354.0053,15526.0
2021-04-29 10:55:00,371.41,372.05,371.41,371.89,15260.0,353.9862,354.5962,353.9862,354.4437,15260.0
2021-04-29 11:00:00,371.72,371.86,371.54,371.6,5390.0,354.2817,354.4151,354.1101,354.1673,5390.0
2021-04-29 11:05:00,371.62,372.07,371.62,371.9,4669.0,354.1864,354.6152,354.1864,354.4532,4669.0
2021-04-29 11:10:00,371.91,372.02,371.63,371.75,5144.0,354.4627,354.5676,354.1959,354.3103,5144.0
2021-04-29 11:15:00,371.63,371.99,371.5,371.99,4871.0,354.1959,354.539,354.072,354.539,4871.0
2021-04-29 11:20:00,371.94,372.2,371.94,372.15,7538.0,354.4913,354.7391,354.4913,354.6915,7538.0
2021-04-29 11:25:00,372.08,372.14,371.87,372.1,9097.0,354.6248,354.682,354.4246,354.6438,9097.0
2021-04-29 11:30:00,372.01,372.29,371.85,372.17,9713.0,354.5581,354.8249,354.4056,354.7106,9713.0
2021-04-29 11:35:00,372.13,372.35,372.12,372.33,8168.0,354.6724,354.8821,354.6629,354.863,8168.0
2021-04-29 11:40:00,372.35,372.42,371.99,372.07,8454.0,354.8821,354.9488,354.539,354.6152,8454.0
2021-04-29 11:45:00,372.11,372.4,372.11,372.37,3756.0,354.6534,354.9298,354.6534,354.9012,3756.0
2021-04-29 11:50:00,372.26,372.44,372.16,372.25,7385.0,354.7963,354.9679,354.701,354.7868,7385.0
2021-04-29 11:55:00,372.19,372.23,371.87,372.05,12505.0,354.7296,354.7677,354.4246,354.5962,12505.0
2021-04-29 12:00:00,372.02,372.39,371.98,372.27,4503.0,354.5676,354.9202,354.5295,354.8059,4503.0
2021-04-29 12:05:00,372.29,372.37,371.68,371.93,6444.0,354.8249,354.9012,354.2435,354.4818,6444.0
2021-04-29 12:10:00,371.88,372.03,371.88,371.96,8646.0,354.4342,354.5771,354.4342,354.5104,8646.0
2021-04-29 12:15:00,371.94,372.33,371.86,372.29,6551.0,354.4913,354.863,354.4151,354.8249,6551.0
2021-04-29 12:20:00,372.23,372.3,372.05,372.14,5630.0,354.7677,354.8345,354.5962,354.682,5630.0
2021-04-29 12:25:00,372.19,372.26,371.95,372.15,9123.0,354.7296,354.7963,354.5009,354.6915,9123.0
2021-04-29 12:30:00,372.07,372.48,372.05,372.37,23826.0,354.6152,355.006,354.5962,354.9012,23826.0
2021-04-29 12:35:00,372.46,372.72,372.45,372.64,9603.0,354.9869,355.2347,354.9774,355.1585,9603.0
2021-04-29 12:40:00,372.66,372.88,372.59,372.88,11001.0,355.1776,355.3872,355.1108,355.3872,11001.0
2021-04-29 12:45:00,372.91,372.91,372.4,372.5,12140.0,355.4158,355.4158,354.9298,355.0251,12140.0
2021-04-29 12:50:00,372.41,372.53,372.38,372.48,16788.0,354.9393,355.0537,354.9107,355.006,16788.0
2021-04-29 12:55:00,372.5,372.82,372.47,372.82,8329.0,355.0251,355.3301,354.9965,355.3301,8329.0
2021-04-29 13:00:00,372.85,373.15,372.76,372.97,22854.0,355.3587,355.6446,355.2729,355.473,22854.0
2021-04-29 13:05:00,373.13,373.25,372.97,373.2,14403.0,355.6255,355.7399,355.473,355.6922,14403.0
2021-04-29 13:10:00,373.2,373.29,373.07,373.21,7183.0,355.6922,355.778,355.5683,355.7018,7183.0
2021-04-29 13:15:00,373.23,373.45,373.14,373.39,11903.0,355.7208,355.9305,355.635,355.8733,11903.0
2021-04-29 13:20:00,373.39,373.55,373.26,373.29,7991.0,355.8733,356.0258,355.7494,355.778,7991.0
2021-04-29 13:25:00,373.33,373.5,373.02,373.5,8187.0,355.8161,355.9782,355.5207,355.9782,8187.0
2021-04-29 13:30:00,373.37,373.49,373.06,373.21,10716.0,355.8543,355.9686,355.5588,355.7018,10716.0
2021-04-29 13:35:00,373.2,373.28,373.03,373.12,6975.0,355.6922,355.7685,355.5302,355.616,6975.0
2021-04-29 13:40:00,373.13,373.33,373.05,373.33,6357.0,355.6255,355.8161,355.5493,355.8161,6357.0
2021-04-29 13:45:00,373.25,373.35,373.15,373.35,4077.0,355.7399,355.8352,355.6446,355.8352,4077.0
2021-04-29 13:50:00,373.3,373.35,373.2,373.35,8934.0,355.7875,355.8352,355.6922,355.8352,8934.0
2021-04-29 13:55:00,373.27,373.37,373.09,373.2,5857.0,355.7589,355.8543,355.5874,355.6922,5857.0
2021-04-29 14:00:00,373.21,373.54,373.12,373.42,8660.0,355.7018,356.0163,355.616,355.9019,8660.0
2021-04-29 14:05:00,373.49,373.62,373.28,373.28,6345.0,355.9686,356.0925,355.7685,355.7685,6345.0
2021-04-29 14:10:00,373.29,373.64,373.28,373.57,5214.0,355.778,356.1116,355.7685,356.0449,5214.0
2021-04-29 14:15:00,373.58,373.85,373.47,373.83,7116.0,356.0544,356.3117,355.9496,356.2927,7116.0
2021-04-29 14:20:00,373.81,373.9,373.75,373.79,5731.0,356.2736,356.3594,356.2164,356.2546,5731.0
2021-04-29 14:25:00,373.8,374.08,373.73,374.08,27291.0,356.2641,356.5309,356.1974,356.5309,27291.0
2021-04-29 14:30:00,374.09,374.48,374.09,374.42,8425.0,356.5405,356.9122,356.5405,356.855,8425.0
2021-04-29 14:35:00,374.46,374.57,374.3,374.47,7314.0,356.8931,356.998,356.7406,356.9027,7314.0
2021-04-29 14:40:00,374.49,374.54,374.31,374.54,8907.0,356.9217,356.9694,356.7502,356.9694,8907.0
2021-04-29 14:45:00,374.54,374.71,374.31,374.35,9908.0,356.9694,357.1314,356.7502,356.7883,9908.0
2021-04-29 14:50:00,374.43,374.57,374.23,374.35,9349.0,356.8645,356.998,356.6739,356.7883,9349.0
2021-04-29 14:55:00,374.35,374.36,373.93,374.02,7942.0,356.7883,356.7978,356.388,356.4738,7942.0
2021-04-29 15:00:00,374.03,374.19,374.0,374.03,8987.0,356.4833,356.6358,356.4547,356.4833,8987.0
2021-04-29 15:05:00,374.05,374.15,373.85,373.99,13816.0,356.5024,356.5977,356.3117,356.4452,13816.0
2021-04-29 15:10:00,374.01,374.28,373.87,374.0,15343.0,356.4642,356.7216,356.3308,356.4547,15343.0
2021-04-29 15:15:00,374.04,374.25,373.82,373.92,10955.0,356.4928,356.693,356.2831,356.3785,10955.0
2021-04-29 15:20:00,373.91,374.07,373.65,373.67,12948.0,356.3689,356.5214,356.1211,356.1402,12948.0
2021-04-29 15:25:00,373.74,373.78,373.59,373.72,11516.0,356.2069,356.245,356.0639,356.1878,11516.0
2021-04-29 15:30:00,373.72,373.97,373.61,373.9,13351.0,356.1878,356.4261,356.083,356.3594,13351.0
2021-04-29 15:35:00,373.88,373.89,373.56,373.56,11788.0,356.3403,356.3499,356.0353,356.0353,11788.0
2021-04-29 15:40:00,373.55,373.69,373.46,373.55,13171.0,356.0258,356.1592,355.94,356.0258,13171.0
2021-04-29 15:45:00,373.6,373.95,373.59,373.84,23421.0,356.0735,356.407,356.0639,356.3022,23421.0
2021-04-29 15:50:00,373.75,373.75,373.36,373.5,37105.0,356.2164,356.2164,355.8447,355.9782,37105.0
2021-04-29 15:55:00,373.46,373.73,373.44,373.73,40749.0,355.94,356.1974,355.921,356.1974,40749.0
2021-04-30 09:30:00,372.65,373.37,372.0,372.81,30014.0,355.168,355.8543,354.5485,355.3205,30014.0
2021-04-30 09:35:00,372.95,373.14,372.4,372.94,7277.0,355.454,355.635,354.9298,355.4444,7277.0
2021-04-30 09:40:00,373.07,373.4,372.59,372.66,4325.0,355.5683,355.8828,355.1108,355.1776,4325.0
2021-04-30 09:45:00,372.91,372.91,371.59,371.59,15882.0,355.4158,355.4158,354.1578,354.1578,15882.0
2021-04-30 09:50:00,371.58,372.07,371.42,371.86,12405.0,354.1482,354.6152,353.9957,354.4151,12405.0
2021-04-30 09:55:00,371.9,371.9,371.33,371.66,4863.0,354.4532,354.4532,353.91,354.2245,4863.0
2021-04-30 10:00:00,371.6,371.96,371.6,371.63,9146.0,354.1673,354.5104,354.1673,354.1959,9146.0
2021-04-30 10:05:00,371.58,371.69,371.37,371.6,6576.0,354.1482,354.2531,353.9481,354.1673,6576.0
2021-04-30 10:10:00,371.65,371.89,371.65,371.81,5017.0,354.2149,354.4437,354.2149,354.3674,5017.0
2021-04-30 10:15:00,371.82,372.31,371.53,372.18,6867.0,354.377,354.844,354.1006,354.7201,6867.0
2021-04-30 10:20:00,372.26,372.59,372.01,372.54,8641.0,354.7963,355.1108,354.5581,355.0632,8641.0
2021-04-30 10:25:00,372.59,373.19,372.5,373.16,13177.0,355.1108,355.6827,355.0251,355.6541,13177.0
2021-04-30 10:30:00,373.2,373.35,372.8,373.12,5736.0,355.6922,355.8352,355.311,355.616,5736.0
2021-04-30 10:35:00,373.07,373.1,372.6,372.77,10492.0,355.5683,355.5969,355.1204,355.2824,10492.0
2021-04-30 10:40:00,372.94,373.07,372.71,372.75,3098.0,355.4444,355.5683,355.2252,355.2633,3098.0
2021-04-30 10:45:00,372.61,372.92,372.59,372.92,2206.0,355.1299,355.4254,355.1108,355.4254,2206.0
2021-04-30 10:50:00,372.84,373.06,372.73,372.92,5220.0,355.3491,355.5588,355.2443,355.4254,5220.0
2021-04-30 10:55:00,372.97,372.97,372.64,372.67,2987.0,355.473,355.473,355.1585,355.1871,2987.0
2021-04-30 11:00:00,372.68,372.68,372.23,372.38,4566.0,355.1966,355.1966,354.7677,354.9107,4566.0
2021-04-30 11:05:00,372.44,372.44,372.22,372.3,5181.0,354.9679,354.9679,354.7582,354.8345,5181.0
2021-04-30 11:10:00,372.22,372.45,372.07,372.41,3797.0,354.7582,354.9774,354.6152,354.9393,3797.0
2021-04-30 11:15:00,372.29,372.3,371.84,371.84,5734.0,354.8249,354.8345,354.396,354.396,5734.0
2021-04-30 11:20:00,371.85,372.06,371.55,371.69,6786.0,354.4056,354.6057,354.1196,354.2531,6786.0
2021-04-30 11:25:00,371.65,371.7,371.34,371.61,10339.0,354.2149,354.2626,353.9195,354.1768,10339.0
2021-04-30 11:30:00,371.61,371.84,371.43,371.84,7118.0,354.1768,354.396,354.0053,354.396,7118.0
2021-04-30 11:35:00,371.95,372.14,371.73,371.99,3078.0,354.5009,354.682,354.2912,354.539,3078.0
2021-04-30 11:40:00,371.96,372.21,371.96,372.21,2291.0,354.5104,354.7487,354.5104,354.7487,2291.0
2021-04-30 11:45:00,372.19,372.6,372.19,372.54,3259.0,354.7296,355.1204,354.7296,355.0632,3259.0
2021-04-30 11:50:00,372.53,372.64,372.31,372.64,3878.0,355.0537,355.1585,354.844,355.1585,3878.0
2021-04-30 11:55:00,372.49,372.73,372.49,372.62,5604.0,355.0155,355.2443,355.0155,355.1394,5604.0
2021-04-30 12:00:00,372.67,372.76,372.6,372.76,5424.0,355.1871,355.2729,355.1204,355.2729,5424.0
2021-04-30 12:05:00,372.77,373.17,372.65,373.07,7118.0,355.2824,355.6636,355.168,355.5683,7118.0
2021-04-30 12:10:00,373.01,373.23,372.93,372.93,11708.0,355.5111,355.7208,355.4349,355.4349,11708.0
2021-04-30 12:15:00,372.9,372.97,372.62,372.74,3988.0,355.4063,355.473,355.1394,355.2538,3988.0
2021-04-30 12:20:00,372.8,373.09,372.72,373.0,6656.0,355.311,355.5874,355.2347,355.5016,6656.0
2021-04-30 12:25:00,372.94,373.11,372.94,373.1,1848.0,355.4444,355.6065,355.4444,355.5969,1848.0
2021-04-30 12:30:00,373.09,373.27,373.08,373.2,3271.0,355.5874,355.7589,355.5779,355.6922,3271.0
2021-04-30 12:35:00,373.18,373.26,372.94,373.07,8969.0,355.6732,355.7494,355.4444,355.5683,8969.0
2021-04-30 12:40:00,373.07,373.26,373.05,373.2,4474.0,355.5683,355.7494,355.5493,355.6922,4474.0
2021-04-30 12:45:00,373.34,373.5,373.2,373.4,4393.0,355.8257,355.9782,355.6922,355.8828,4393.0
2021-04-30 12:50:00,373.31,373.4,373.2,373.24,2200.0,355.7971,355.8828,355.6922,355.7304,2200.0
2021-04-30 12:55:00,373.2,373.38,373.16,373.33,2571.0,355.6922,355.8638,355.6541,355.8161,2571.0
2021-04-30 13:00:00,373.34,373.34,373.19,373.27,4069.0,355.8257,355.8257,355.6827,355.7589,4069.0
2021-04-30 13:05:00,373.29,373.38,373.23,373.27,2655.0,355.778,355.8638,355.7208,355.7589,2655.0
2021-04-30 13:10:00,373.28,373.34,373.12,373.23,7605.0,355.7685,355.8257,355.616,355.7208,7605.0
2021-04-30 13:15:00,373.22,373.4,373.19,373.23,3205.0,355.7113,355.8828,355.6827,355.7208,3205.0
2021-04-30 13:20:00,373.23,373.31,373.15,373.28,3000.0,355.7208,355.7971,355.6446,355.7685,3000.0
2021-04-30 13:25:00,373.29,373.45,373.19,373.43,4443.0,355.778,355.9305,355.6827,355.9114,4443.0
2021-04-30 13:30:00,373.39,373.58,373.35,373.58,5215.0,355.8733,356.0544,355.8352,356.0544,5215.0
2021-04-30 13:35:00,373.53,373.64,373.45,373.56,5702.0,356.0068,356.1116,355.9305,356.0353,5702.0
2021-04-30 13:40:00,373.56,373.67,373.54,373.56,4897.0,356.0353,356.1402,356.0163,356.0353,4897.0
2021-04-30 13:45:00,373.56,373.75,373.56,373.6,5252.0,356.0353,356.2164,356.0353,356.0735,5252.0
2021-04-30 13:50:00,373.56,373.58,373.12,373.19,11190.0,356.0353,356.0544,355.616,355.6827,11190.0
2021-04-30 13:55:00,373.16,373.23,372.9,373.15,7144.0,355.6541,355.7208,355.4063,355.6446,7144.0
2021-04-30 14:00:00,373.23,373.4,373.09,373.15,4298.0,355.7208,355.8828,355.5874,355.6446,4298.0
2021-04-30 14:05:00,373.15,373.17,372.95,373.09,9034.0,355.6446,355.6636,355.454,355.5874,9034.0
2021-04-30 14:10:00,373.04,373.24,373.03,373.1,6120.0,355.5397,355.7304,355.5302,355.5969,6120.0
2021-04-30 14:15:00,373.11,373.39,373.1,373.39,6040.0,355.6065,355.8733,355.5969,355.8733,6040.0
2021-04-30 14:20:00,373.32,373.4,373.15,373.38,5400.0,355.8066,355.8828,355.6446,355.8638,5400.0
2021-04-30 14:25:00,373.36,373.73,373.28,373.6,4000.0,355.8447,356.1974,355.7685,356.0735,4000.0
2021-04-30 14:30:00,373.62,373.86,373.45,373.54,11313.0,356.0925,356.3213,355.9305,356.0163,11313.0
2021-04-30 14:35:00,373.58,373.7,373.44,373.49,5592.0,356.0544,356.1688,355.921,355.9686,5592.0
2021-04-30 14:40:00,373.41,373.65,373.41,373.65,5719.0,355.8924,356.1211,355.8924,356.1211,5719.0
2021-04-30 14:45:00,373.61,373.63,373.43,373.49,5951.0,356.083,356.1021,355.9114,355.9686,5951.0
2021-04-30 14:50:00,373.51,373.69,373.32,373.68,22084.0,355.9877,356.1592,355.8066,356.1497,22084.0
2021-04-30 14:55:00,373.65,373.91,373.62,373.91,7950.0,356.1211,356.3689,356.0925,356.3689,7950.0
2021-04-30 15:00:00,373.85,374.16,373.61,373.69,16401.0,356.3117,356.6072,356.083,356.1592,16401.0
2021-04-30 15:05:00,373.72,373.81,373.3,373.58,10263.0,356.1878,356.2736,355.7875,356.0544,10263.0
2021-04-30 15:10:00,373.49,373.74,373.43,373.53,4793.0,355.9686,356.2069,355.9114,356.0068,4793.0
2021-04-30 15:15:00,373.47,373.62,373.44,373.52,6059.0,355.9496,356.0925,355.921,355.9972,6059.0
2021-04-30 15:20:00,373.44,373.89,373.41,373.81,19247.0,355.921,356.3499,355.8924,356.2736,19247.0
2021-04-30 15:25:00,373.85,374.0,373.61,373.82,13873.0,356.3117,356.4547,356.083,356.2831,13873.0
2021-04-30 15:30:00,373.85,374.0,373.7,373.96,12878.0,356.3117,356.4547,356.1688,356.4166,12878.0
2021-04-30 15:35:00,373.9,373.9,373.36,373.39,6875.0,356.3594,356.3594,355.8447,355.8733,6875.0
2021-04-30 15:40:00,373.26,373.47,373.21,373.22,9275.0,355.7494,355.9496,355.7018,355.7113,9275.0
2021-04-30 15:45:00,373.08,373.59,372.78,373.59,15485.0,355.5779,356.0639,355.2919,356.0639,15485.0
2021-04-30 15:50:00,373.42,373.54,372.2,372.24,51193.0,355.9019,356.0163,354.7391,354.7773,51193.0
2021-04-30 15:55:00,372.17,372.62,372.0,372.09,153147.0,354.7106,355.1394,354.5485,354.6343,153147.0
2021-05-03 09:30:00,374.17,374.71,372.89,374.57,34964.0,356.6167,357.1314,355.3968,356.998,34964.0
2021-05-03 09:35:00,374.72,374.72,374.03,374.22,16549.0,357.1409,357.1409,356.4833,356.6644,16549.0
2021-05-03 09:40:00,374.22,374.7,373.95,374.7,12663.0,356.6644,357.1219,356.407,357.1219,12663.0
2021-05-03 09:45:00,374.84,376.2,374.7,376.2,55929.0,357.2553,358.5515,357.1219,358.5515,55929.0
2021-05-03 09:50:00,376.21,376.99,376.2,376.82,23405.0,358.561,359.3044,358.5515,359.1424,23405.0
2021-05-03 09:55:00,376.9,376.9,376.38,376.67,19760.0,359.2187,359.2187,358.723,358.9994,19760.0
2021-05-03 10:00:00,376.47,376.6,375.77,375.81,11559.0,358.8088,358.9327,358.1417,358.1798,11559.0
2021-05-03 10:05:00,375.72,376.47,375.58,376.2,10200.0,358.094,358.8088,357.9606,358.5515,10200.0
2021-05-03 10:10:00,376.16,376.45,376.05,376.35,9378.0,358.5134,358.7898,358.4085,358.6945,9378.0
2021-05-03 10:15:00,376.38,376.91,376.38,376.67,16014.0,358.723,359.2282,358.723,358.9994,16014.0
2021-05-03 10:20:00,376.8,377.35,376.65,377.24,19356.0,359.1233,359.6475,358.9804,359.5427,19356.0
2021-05-03 10:25:00,377.13,377.71,377.13,377.6,24942.0,359.4379,359.9907,359.4379,359.8858,24942.0
2021-05-03 10:30:00,377.69,378.04,377.6,378.0,23907.0,359.9716,360.3052,359.8858,360.2671,23907.0
2021-05-03 10:35:00,378.04,378.57,378.0,378.52,25155.0,360.3052,360.8103,360.2671,360.7627,25155.0
2021-05-03 10:40:00,378.46,378.49,378.0,378.15,13847.0,360.7055,360.7341,360.2671,360.41,13847.0
2021-05-03 10:45:00,378.13,378.26,377.85,377.96,24396.0,360.391,360.5149,360.1241,360.2289,24396.0
2021-05-03 10:50:00,377.88,377.9,377.63,377.76,32375.0,360.1527,360.1717,359.9144,360.0383,32375.0
2021-05-03 10:55:00,377.76,377.8,377.53,377.8,21515.0,360.0383,360.0764,359.8191,360.0764,21515.0
2021-05-03 11:00:00,377.86,377.94,377.63,377.78,10779.0,360.1336,360.2099,359.9144,360.0574,10779.0
2021-05-03 11:05:00,377.79,378.07,377.76,378.04,9492.0,360.0669,360.3338,360.0383,360.3052,9492.0
2021-05-03 11:10:00,378.04,378.17,377.83,377.94,17152.0,360.3052,360.4291,360.105,360.2099,17152.0
2021-05-03 11:15:00,377.92,378.08,377.86,378.03,9374.0,360.1908,360.3433,360.1336,360.2956,9374.0
2021-05-03 11:20:00,378.08,378.26,377.97,378.11,11174.0,360.3433,360.5149,360.2385,360.3719,11174.0
2021-05-03 11:25:00,378.07,378.4,377.94,378.4,10935.0,360.3338,360.6483,360.2099,360.6483,10935.0
2021-05-03 11:30:00,378.42,378.48,378.08,378.31,10021.0,360.6673,360.7245,360.3433,360.5625,10021.0
2021-05-03 11:35:00,378.41,378.5,377.98,378.0,14233.0,360.6578,360.7436,360.248,360.2671,14233.0
2021-05-03 11:40:00,378.02,378.44,378.02,378.43,4904.0,360.2861,360.6864,360.2861,360.6769,4904.0
2021-05-03 11:45:00,378.31,378.42,378.25,378.34,5300.0,360.5625,360.6673,360.5053,360.5911,5300.0
2021-05-03 11:50:00,378.32,378.32,378.0,378.21,7281.0,360.572,360.572,360.2671,360.4672,7281.0
2021-05-03 11:55:00,378.2,378.5,378.2,378.34,9964.0,360.4577,360.7436,360.4577,360.5911,9964.0
2021-05-03 12:00:00,378.3,378.3,377.98,378.14,10740.0,360.553,360.553,360.248,360.4005,10740.0
2021-05-03 12:05:00,378.12,378.13,377.9,377.99,7535.0,360.3814,360.391,360.1717,360.2575,7535.0
2021-05-03 12:10:00,378.05,378.1,377.92,378.05,10971.0,360.3147,360.3624,360.1908,360.3147,10971.0
2021-05-03 12:15:00,378.0,378.04,377.71,377.76,16949.0,360.2671,360.3052,359.9907,360.0383,16949.0
2021-05-03 12:20:00,377.71,377.9,377.71,377.74,7596.0,359.9907,360.1717,359.9907,360.0192,7596.0
2021-05-03 12:25:00,377.71,377.82,377.58,377.8,9366.0,359.9907,360.0955,359.8668,360.0764,9366.0
2021-05-03 12:30:00,377.67,377.95,377.64,377.78,5991.0,359.9525,360.2194,359.9239,360.0574,5991.0
2021-05-03 12:35:00,377.76,377.86,377.62,377.75,7940.0,360.0383,360.1336,359.9049,360.0288,7940.0
2021-05-03 12:40:00,377.76,377.85,377.6,377.69,4898.0,360.0383,360.1241,359.8858,359.9716,4898.0
2021-05-03 12:45:00,377.68,377.75,377.52,377.53,6578.0,359.9621,360.0288,359.8096,359.8191,6578.0
2021-05-03 12:50:00,377.48,377.64,377.33,377.6,8531.0,359.7714,359.9239,359.6285,359.8858,8531.0
2021-05-03 12:55:00,377.62,378.02,377.62,377.97,6869.0,359.9049,360.2861,359.9049,360.2385,6869.0
2021-05-03 13:00:00,378.07,378.14,377.87,377.94,8861.0,360.3338,360.4005,360.1431,360.2099,8861.0
2021-05-03 13:05:00,378.0,378.1,377.82,378.0,7562.0,360.2671,360.3624,360.0955,360.2671,7562.0
2021-05-03 13:10:00,378.0,378.11,377.88,378.08,6670.0,360.2671,360.3719,360.1527,360.3433,6670.0
2021-05-03 13:15:00,378.01,378.2,377.97,378.19,7896.0,360.2766,360.4577,360.2385,360.4481,7896.0
2021-05-03 13:20:00,378.12,378.3,378.06,378.11,9794.0,360.3814,360.553,360.3242,360.3719,9794.0
2021-05-03 13:25:00,378.1,378.35,378.07,378.25,6098.0,360.3624,360.6006,360.3338,360.5053,6098.0
2021-05-03 13:30:00,378.24,378.34,378.17,378.32,5692.0,360.4958,360.5911,360.4291,360.572,5692.0
2021-05-03 13:35:00,378.34,378.5,378.21,378.26,11165.0,360.5911,360.7436,360.4672,360.5149,11165.0
2021-05-03 13:40:00,378.23,378.33,378.13,378.31,6924.0,360.4863,360.5816,360.391,360.5625,6924.0
2021-05-03 13:45:00,378.26,378.54,378.26,378.38,9193.0,360.5149,360.7817,360.5149,360.6292,9193.0
2021-05-03 13:50:00,378.35,378.49,378.24,378.28,6437.0,360.6006,360.7341,360.4958,360.5339,6437.0
2021-05-03 13:55:00,378.23,378.54,378.19,378.46,5593.0,360.4863,360.7817,360.4481,360.7055,5593.0
2021-05-03 14:00:00,378.51,378.6,378.24,378.3,8955.0,360.7531,360.8389,360.4958,360.553,8955.0
2021-05-03 14:05:00,378.25,378.49,378.25,378.47,6577.0,360.5053,360.7341,360.5053,360.715,6577.0
2021-05-03 14:10:00,378.37,378.4,378.18,378.25,6265.0,360.6197,360.6483,360.4386,360.5053,6265.0
2021-05-03 14:15:00,378.28,378.33,378.17,378.28,10225.0,360.5339,360.5816,360.4291,360.5339,10225.0
2021-05-03 14:20:00,378.31,378.47,378.15,378.37,9448.0,360.5625,360.715,360.41,360.6197,9448.0
2021-05-03 14:25:00,378.39,378.43,378.09,378.42,24907.0,360.6388,360.6769,360.3528,360.6673,24907.0
2021-05-03 14:30:00,378.49,378.67,378.35,378.35,12178.0,360.7341,360.9056,360.6006,360.6006,12178.0
2021-05-03 14:35:00,378.33,378.37,378.12,378.31,5226.0,360.5816,360.6197,360.3814,360.5625,5226.0
2021-05-03 14:40:00,378.36,378.5,378.31,378.46,5086.0,360.6102,360.7436,360.5625,360.7055,5086.0
2021-05-03 14:45:00,378.5,378.68,378.39,378.68,5317.0,360.7436,360.9152,360.6388,360.9152,5317.0
2021-05-03 14:50:00,378.68,378.9,378.65,378.81,15644.0,360.9152,361.1248,360.8866,361.0391,15644.0
2021-05-03 14:55:00,378.83,379.05,378.81,379.02,14420.0,361.0581,361.2678,361.0391,361.2392,14420.0
2021-05-03 15:00:00,378.99,378.99,378.66,378.72,7705.0,361.2106,361.2106,360.8961,360.9533,7705.0
2021-05-03 15:05:00,378.74,378.83,378.52,378.73,6986.0,360.9723,361.0581,360.7627,360.9628,6986.0
2021-05-03 15:10:00,378.71,378.85,378.62,378.7,8531.0,360.9437,361.0772,360.858,360.9342,8531.0
2021-05-03 15:15:00,378.72,379.0,378.61,378.91,10722.0,360.9533,361.2201,360.8484,361.1344,10722.0
2021-05-03 15:20:00,378.89,379.0,378.75,378.95,13594.0,361.1153,361.2201,360.9819,361.1725,13594.0
2021-05-03 15:25:00,378.91,378.92,378.7,378.88,7823.0,361.1344,361.1439,360.9342,361.1058,7823.0
2021-05-03 15:30:00,378.9,379.0,378.7,378.97,20863.0,361.1248,361.2201,360.9342,361.1915,20863.0
2021-05-03 15:35:00,378.97,379.14,378.91,378.92,14723.0,361.1915,361.3536,361.1344,361.1439,14723.0
2021-05-03 15:40:00,378.99,379.04,378.76,379.01,19262.0,361.2106,361.2583,360.9914,361.2297,19262.0
2021-05-03 15:45:00,378.99,379.05,378.86,378.96,25303.0,361.2106,361.2678,361.0867,361.182,25303.0
2021-05-03 15:50:00,378.99,379.62,378.92,379.35,67295.0,361.2106,361.8111,361.1439,361.5537,67295.0
2021-05-03 15:55:00,379.33,379.56,378.71,379.43,107630.0,361.5347,361.7539,360.9437,361.63,107630.0
2021-05-04 09:30:00,378.71,379.23,377.43,378.1,43629.0,360.9437,361.4393,359.7238,360.3624,43629.0
2021-05-04 09:35:00,378.08,378.17,377.1,377.1,15420.0,360.3433,360.4291,359.4093,359.4093,15420.0
2021-05-04 09:40:00,377.07,377.59,375.75,377.28,29099.0,359.3807,359.8763,358.1226,359.5808,29099.0
2021-05-04 09:45:00,377.31,378.24,377.15,377.82,21463.0,359.6094,360.4958,359.4569,360.0955,21463.0
2021-05-04 09:50:00,377.84,378.25,377.15,377.97,12028.0,360.1146,360.5053,359.4569,360.2385,12028.0
2021-05-04 09:55:00,377.98,378.56,377.62,378.33,17800.0,360.248,360.8008,359.9049,360.5816,17800.0
2021-05-04 10:00:00,378.3,378.45,377.71,377.83,13142.0,360.553,360.6959,359.9907,360.105,13142.0
2021-05-04 10:05:00,377.73,378.56,377.73,378.49,10737.0,360.0097,360.8008,360.0097,360.7341,10737.0
2021-05-04 10:10:00,378.49,378.83,377.92,378.78,8383.0,360.7341,361.0581,360.1908,361.0105,8383.0
2021-05-04 10:15:00,378.71,378.78,378.29,378.43,9197.0,360.9437,361.0105,360.5434,360.6769,9197.0
2021-05-04 10:20:00,378.53,378.53,377.74,377.81,11954.0,360.7722,360.7722,360.0192,360.086,11954.0
2021-05-04 10:25:00,377.78,378.25,377.46,378.11,15689.0,360.0574,360.5053,359.7524,360.3719,15689.0
2021-05-04 10:30:00,378.13,378.15,377.14,377.28,11731.0,360.391,360.41,359.4474,359.5808,11731.0
2021-05-04 10:35:00,377.34,377.43,376.54,376.99,9061.0,359.638,359.7238,358.8755,359.3044,9061.0
2021-05-04 10:40:00,376.99,376.99,375.82,375.82,11449.0,359.3044,359.3044,358.1893,358.1893,11449.0
2021-05-04 10:45:00,375.8,376.29,375.62,376.2,9566.0,358.1703,358.6373,357.9987,358.5515,9566.0
2021-05-04 10:50:00,376.15,376.91,376.0,376.65,15125.0,358.5038,359.2282,358.3609,358.9804,15125.0
2021-05-04 10:55:00,376.76,376.8,376.21,376.29,9549.0,359.0852,359.1233,358.561,358.6373,9549.0
2021-05-04 11:00:00,376.36,376.76,376.28,376.58,6175.0,358.704,359.0852,358.6277,358.9137,6175.0
2021-05-04 11:05:00,376.51,377.09,376.42,376.89,9552.0,358.847,359.3997,358.7612,359.2091,9552.0
2021-05-04 11:10:00,377.06,377.06,376.17,376.21,7182.0,359.3711,359.3711,358.5229,358.561,7182.0
2021-05-04 11:15:00,376.16,376.47,375.74,376.43,13961.0,358.5134,358.8088,358.1131,358.7707,13961.0
2021-05-04 11:20:00,376.24,376.69,376.06,376.52,14308.0,358.5896,359.0185,358.4181,358.8565,14308.0
2021-05-04 11:25:00,376.45,377.23,376.45,377.2,15615.0,358.7898,359.5332,358.7898,359.5046,15615.0
2021-05-04 11:30:00,377.14,377.45,376.9,377.15,11242.0,359.4474,359.7429,359.2187,359.4569,11242.0
2021-05-04 11:35:00,377.12,377.24,376.69,376.76,5650.0,359.4283,359.5427,359.0185,359.0852,5650.0
2021-05-04 11:40:00,376.77,377.08,376.64,377.08,9295.0,359.0948,359.3902,358.9709,359.3902,9295.0
2021-05-04 11:45:00,376.93,376.93,376.71,376.87,7978.0,359.2472,359.2472,359.0376,359.1901,7978.0
2021-05-04 11:50:00,376.78,376.89,376.18,376.18,23887.0,359.1043,359.2091,358.5324,358.5324,23887.0
2021-05-04 11:55:00,376.24,376.44,376.03,376.25,10142.0,358.5896,358.7802,358.3895,358.5991,10142.0
2021-05-04 12:00:00,376.06,376.45,376.05,376.25,10184.0,358.4181,358.7898,358.4085,358.5991,10184.0
2021-05-04 12:05:00,376.16,376.33,375.95,376.12,10101.0,358.5134,358.6754,358.3132,358.4752,10101.0
2021-05-04 12:10:00,376.27,376.43,375.95,376.02,6219.0,358.6182,358.7707,358.3132,358.3799,6219.0
2021-05-04 12:15:00,375.98,376.58,375.98,376.54,19461.0,358.3418,358.9137,358.3418,358.8755,19461.0
2021-05-04 12:20:00,376.54,376.61,376.33,376.37,4136.0,358.8755,358.9423,358.6754,358.7135,4136.0
2021-05-04 12:25:00,376.4,376.54,376.26,376.3,7259.0,358.7421,358.8755,358.6087,358.6468,7259.0
2021-05-04 12:30:00,376.28,376.32,375.92,376.06,9521.0,358.6277,358.6659,358.2846,358.4181,9521.0
2021-05-04 12:35:00,375.94,376.31,375.83,375.94,25212.0,358.3037,358.6563,358.1989,358.3037,25212.0
2021-05-04 12:40:00,375.98,376.16,375.87,375.87,5507.0,358.3418,358.5134,358.237,358.237,5507.0
2021-05-04 12:45:00,375.87,375.99,375.62,375.7,5749.0,358.237,358.3513,357.9987,358.075,5749.0
2021-05-04 12:50:00,375.67,375.86,375.56,375.63,5315.0,358.0464,358.2274,357.9415,358.0082,5315.0
2021-05-04 12:55:00,375.57,375.74,375.3,375.3,9039.0,357.951,358.1131,357.6937,357.6937,9039.0
2021-05-04 13:00:00,375.21,375.6,375.1,375.53,5603.0,357.6079,357.9796,357.5031,357.9129,5603.0
2021-05-04 13:05:00,375.5,375.59,375.32,375.47,4872.0,357.8843,357.9701,357.7128,357.8557,4872.0
2021-05-04 13:10:00,375.46,375.46,375.26,375.43,5372.0,357.8462,357.8462,357.6556,357.8176,5372.0
2021-05-04 13:15:00,375.5,375.51,374.97,375.0,9248.0,357.8843,357.8939,357.3792,357.4078,9248.0
2021-05-04 13:20:00,375.1,375.19,374.9,375.16,6805.0,357.5031,357.5889,357.3125,357.5603,6805.0
2021-05-04 13:25:00,375.09,375.29,375.03,375.04,5785.0,357.4936,357.6842,357.4364,357.4459,5785.0
2021-05-04 13:30:00,375.19,375.5,375.05,375.39,5553.0,357.5889,357.8843,357.4554,357.7795,5553.0
2021-05-04 13:35:00,375.36,375.45,374.91,374.94,11511.0,357.7509,357.8367,357.322,357.3506,11511.0
2021-05-04 13:40:00,374.95,374.96,374.61,374.79,6420.0,357.3601,357.3697,357.0361,357.2076,6420.0
2021-05-04 13:45:00,374.68,374.83,374.3,374.3,7480.0,357.1028,357.2458,356.7406,356.7406,7480.0
2021-05-04 13:50:00,374.36,374.36,374.07,374.27,5543.0,356.7978,356.7978,356.5214,356.712,5543.0
2021-05-04 13:55:00,374.29,374.74,374.27,374.7,4470.0,356.7311,357.16,356.712,357.1219,4470.0
2021-05-04 14:00:00,374.67,374.92,374.39,374.92,7651.0,357.0933,357.3315,356.8264,357.3315,7651.0
2021-05-04 14:05:00,374.92,375.01,374.5,374.5,4824.0,357.3315,357.4173,356.9312,356.9312,4824.0
2021-05-04 14:10:00,374.58,374.68,374.3,374.44,8498.0,357.0075,357.1028,356.7406,356.8741,8498.0
2021-05-04 14:15:00,374.55,374.55,373.96,373.99,15571.0,356.9789,356.9789,356.4166,356.4452,15571.0
2021-05-04 14:20:00,374.14,374.38,374.12,374.27,6077.0,356.5881,356.8169,356.5691,356.712,6077.0
2021-05-04 14:25:00,374.25,374.33,373.96,374.15,3761.0,356.693,356.7692,356.4166,356.5977,3761.0
2021-05-04 14:30:00,374.12,374.48,374.01,374.41,7042.0,356.5691,356.9122,356.4642,356.8455,7042.0
2021-05-04 14:35:00,374.58,374.68,374.4,374.54,4291.0,357.0075,357.1028,356.8359,356.9694,4291.0
2021-05-04 14:40:00,374.46,374.72,374.4,374.68,4982.0,356.8931,357.1409,356.8359,357.1028,4982.0
2021-05-04 14:45:00,374.71,374.75,374.52,374.57,3884.0,357.1314,357.1695,356.9503,356.998,3884.0
2021-05-04 14:50:00,374.63,374.63,374.17,374.17,5223.0,357.0551,357.0551,356.6167,356.6167,5223.0
2021-05-04 14:55:00,374.18,374.41,374.12,374.31,7381.0,356.6263,356.8455,356.5691,356.7502,7381.0
2021-05-04 15:00:00,374.27,374.74,374.12,374.6,9596.0,356.712,357.16,356.5691,357.0266,9596.0
2021-05-04 15:05:00,374.68,374.68,374.13,374.41,6020.0,357.1028,357.1028,356.5786,356.8455,6020.0
2021-05-04 15:10:00,374.44,374.5,374.19,374.19,3450.0,356.8741,356.9312,356.6358,356.6358,3450.0
2021-05-04 15:15:00,374.15,374.36,374.09,374.24,5841.0,356.5977,356.7978,356.5405,356.6834,5841.0
2021-05-04 15:20:00,374.27,374.34,374.08,374.1,7652.0,356.712,356.7788,356.5309,356.55,7652.0
2021-05-04 15:25:00,374.07,374.25,373.75,374.25,10360.0,356.5214,356.693,356.2164,356.693,10360.0
2021-05-04 15:30:00,374.25,374.54,374.07,374.52,9396.0,356.693,356.9694,356.5214,356.9503,9396.0
2021-05-04 15:35:00,374.55,374.78,374.55,374.59,12577.0,356.9789,357.1981,356.9789,357.017,12577.0
2021-05-04 15:40:00,374.63,374.63,374.0,374.08,15979.0,357.0551,357.0551,356.4547,356.5309,15979.0
2021-05-04 15:45:00,374.1,374.3,374.02,374.29,19278.0,356.55,356.7406,356.4738,356.7311,19278.0
2021-05-04 15:50:00,374.42,374.97,374.38,374.58,45060.0,356.855,357.3792,356.8169,357.0075,45060.0
2021-05-04 15:55:00,374.58,375.44,374.58,375.36,87808.0,357.0075,357.8271,357.0075,357.7509,87808.0
2021-05-05 09:30:00,376.35,377.28,376.0,377.05,38984.0,358.6945,359.5808,358.3609,359.3616,38984.0
2021-05-05 09:35:00,377.06,377.52,376.52,377.12,10716.0,359.3711,359.8096,358.8565,359.4283,10716.0
2021-05-05 09:40:00,377.24,377.49,376.35,376.36,7386.0,359.5427,359.781,358.6945,358.704,7386.0
2021-05-05 09:45:00,376.54,376.77,376.18,376.77,16459.0,358.8755,359.0948,358.5324,359.0948,16459.0
2021-05-05 09:50:00,376.67,376.96,376.48,376.68,9926.0,358.9994,359.2758,358.8184,359.009,9926.0
2021-05-05 09:55:00,376.71,377.08,376.69,376.84,13896.0,359.0376,359.3902,359.0185,359.1615,13896.0
2021-05-05 10:00:00,376.74,376.75,375.8,376.13,43739.0,359.0662,359.0757,358.1703,358.4848,43739.0
2021-05-05 10:05:00,376.1,376.1,375.73,375.76,12689.0,358.4562,358.4562,358.1035,358.1321,12689.0
2021-05-05 10:10:00,375.81,375.84,375.39,375.44,6471.0,358.1798,358.2084,357.7795,357.8271,6471.0
2021-05-05 10:15:00,375.46,375.71,375.22,375.22,7305.0,357.8462,358.0845,357.6175,357.6175,7305.0
2021-05-05 10:20:00,375.11,375.15,374.69,375.0,9924.0,357.5126,357.5508,357.1123,357.4078,9924.0
2021-05-05 10:25:00,374.95,375.78,374.95,375.74,4758.0,357.3601,358.1512,357.3601,358.1131,4758.0
2021-05-05 10:30:00,375.79,375.92,375.56,375.69,6890.0,358.1607,358.2846,357.9415,358.0654,6890.0
2021-05-05 10:35:00,375.63,375.65,374.81,374.9,6333.0,358.0082,358.0273,357.2267,357.3125,6333.0
2021-05-05 10:40:00,374.81,375.04,374.43,374.43,8331.0,357.2267,357.4459,356.8645,356.8645,8331.0
2021-05-05 10:45:00,374.48,374.96,374.22,374.22,8282.0,356.9122,357.3697,356.6644,356.6644,8282.0
2021-05-05 10:50:00,374.28,374.46,373.83,373.85,14625.0,356.7216,356.8931,356.2927,356.3117,14625.0
2021-05-05 10:55:00,373.86,374.08,373.78,374.01,12732.0,356.3213,356.5309,356.245,356.4642,12732.0
2021-05-05 11:00:00,373.98,374.15,373.92,374.02,10842.0,356.4356,356.5977,356.3785,356.4738,10842.0
2021-05-05 11:05:00,373.97,374.17,373.93,374.05,10896.0,356.4261,356.6167,356.388,356.5024,10896.0
2021-05-05 11:10:00,374.01,374.25,373.97,374.17,3016.0,356.4642,356.693,356.4261,356.6167,3016.0
2021-05-05 11:15:00,374.1,374.36,374.01,374.21,10210.0,356.55,356.7978,356.4642,356.6548,10210.0
2021-05-05 11:20:00,374.2,374.35,373.8,373.94,26674.0,356.6453,356.7883,356.2641,356.3975,26674.0
2021-05-05 11:25:00,373.93,374.04,373.8,374.02,8697.0,356.388,356.4928,356.2641,356.4738,8697.0
2021-05-05 11:30:00,373.86,374.59,373.8,374.48,11463.0,356.3213,357.017,356.2641,356.9122,11463.0
2021-05-05 11:35:00,374.48,374.91,374.47,374.74,7450.0,356.9122,357.322,356.9027,357.16,7450.0
2021-05-05 11:40:00,374.7,374.88,374.6,374.6,5638.0,357.1219,357.2934,357.0266,357.0266,5638.0
2021-05-05 11:45:00,374.71,375.16,374.64,375.11,4591.0,357.1314,357.5603,357.0647,357.5126,4591.0
2021-05-05 11:50:00,375.09,375.26,374.9,374.9,4141.0,357.4936,357.6556,357.3125,357.3125,4141.0
2021-05-05 11:55:00,374.85,374.9,374.72,374.78,4600.0,357.2648,357.3125,357.1409,357.1981,4600.0
2021-05-05 12:00:00,374.84,374.9,374.62,374.62,6936.0,357.2553,357.3125,357.0456,357.0456,6936.0
2021-05-05 12:05:00,374.51,375.5,374.3,374.3,41578.0,356.9408,357.8843,356.7406,356.7406,41578.0
2021-05-05 12:10:00,374.19,374.42,374.07,374.12,6717.0,356.6358,356.855,356.5214,356.5691,6717.0
2021-05-05 12:15:00,374.17,374.59,374.16,374.59,4395.0,356.6167,357.017,356.6072,357.017,4395.0
2021-05-05 12:20:00,374.71,375.05,374.67,374.67,6005.0,357.1314,357.4554,357.0933,357.0933,6005.0
2021-05-05 12:25:00,374.75,374.75,374.46,374.46,3179.0,357.1695,357.1695,356.8931,356.8931,3179.0
2021-05-05 12:30:00,374.43,374.51,374.3,374.43,4922.0,356.8645,356.9408,356.7406,356.8645,4922.0
2021-05-05 12:35:00,374.3,374.39,374.08,374.14,2442.0,356.7406,356.8264,356.5309,356.5881,2442.0
2021-05-05 12:40:00,374.15,374.21,373.72,373.83,6222.0,356.5977,356.6548,356.1878,356.2927,6222.0
2021-05-05 12:45:00,373.82,373.96,373.81,373.83,7773.0,356.2831,356.4166,356.2736,356.2927,7773.0
2021-05-05 12:50:00,373.84,374.02,373.62,373.73,9755.0,356.3022,356.4738,356.0925,356.1974,9755.0
2021-05-05 12:55:00,373.7,373.82,373.41,373.61,6772.0,356.1688,356.2831,355.8924,356.083,6772.0
2021-05-05 13:00:00,373.56,373.7,373.34,373.51,4521.0,356.0353,356.1688,355.8257,355.9877,4521.0
2021-05-05 13:05:00,373.5,373.77,373.5,373.58,5321.0,355.9782,356.2355,355.9782,356.0544,5321.0
2021-05-05 13:10:00,373.54,373.73,373.51,373.57,6926.0,356.0163,356.1974,355.9877,356.0449,6926.0
2021-05-05 13:15:00,373.59,374.06,373.55,374.03,3156.0,356.0639,356.5119,356.0258,356.4833,3156.0
2021-05-05 13:20:00,373.96,373.96,373.58,373.62,4223.0,356.4166,356.4166,356.0544,356.0925,4223.0
2021-05-05 13:25:00,373.59,373.67,373.38,373.65,5714.0,356.0639,356.1402,355.8638,356.1211,5714.0
2021-05-05 13:30:00,373.65,373.94,373.61,373.85,5003.0,356.1211,356.3975,356.083,356.3117,5003.0
2021-05-05 13:35:00,373.86,373.86,373.64,373.65,4025.0,356.3213,356.3213,356.1116,356.1211,4025.0
2021-05-05 13:40:00,373.65,373.8,373.46,373.48,7052.0,356.1211,356.2641,355.94,355.9591,7052.0
2021-05-05 13:45:00,373.48,373.53,373.22,373.3,6279.0,355.9591,356.0068,355.7113,355.7875,6279.0
2021-05-05 13:50:00,373.35,373.51,373.25,373.36,6568.0,355.8352,355.9877,355.7399,355.8447,6568.0
2021-05-05 13:55:00,373.28,373.54,373.05,373.23,11834.0,355.7685,356.0163,355.5493,355.7208,11834.0
2021-05-05 14:00:00,373.23,373.46,373.13,373.22,11168.0,355.7208,355.94,355.6255,355.7113,11168.0
2021-05-05 14:05:00,373.13,373.27,373.01,373.08,7964.0,355.6255,355.7589,355.5111,355.5779,7964.0
2021-05-05 14:10:00,373.13,373.33,372.93,373.28,11851.0,355.6255,355.8161,355.4349,355.7685,11851.0
2021-05-05 14:15:00,373.27,373.37,372.87,373.22,7610.0,355.7589,355.8543,355.3777,355.7113,7610.0
2021-05-05 14:20:00,373.25,373.42,373.13,373.24,7515.0,355.7399,355.9019,355.6255,355.7304,7515.0
2021-05-05 14:25:00,373.29,373.49,373.14,373.49,14383.0,355.778,355.9686,355.635,355.9686,14383.0
2021-05-05 14:30:00,373.45,374.02,373.39,374.0,5858.0,355.9305,356.4738,355.8733,356.4547,5858.0
2021-05-05 14:35:00,373.95,373.98,373.68,373.69,5181.0,356.407,356.4356,356.1497,356.1592,5181.0
2021-05-05 14:40:00,373.67,373.78,373.43,373.53,2252.0,356.1402,356.245,355.9114,356.0068,2252.0
2021-05-05 14:45:00,373.58,373.82,373.58,373.77,2903.0,356.0544,356.2831,356.0544,356.2355,2903.0
2021-05-05 14:50:00,373.8,374.02,373.7,373.91,3033.0,356.2641,356.4738,356.1688,356.3689,3033.0
2021-05-05 14:55:00,373.97,374.04,373.61,373.69,3740.0,356.4261,356.4928,356.083,356.1592,3740.0
2021-05-05 15:00:00,373.78,374.17,373.77,374.17,7190.0,356.245,356.6167,356.2355,356.6167,7190.0
2021-05-05 15:05:00,374.1,374.32,374.03,374.12,10686.0,356.55,356.7597,356.4833,356.5691,10686.0
2021-05-05 15:10:00,374.12,374.22,373.97,374.09,4442.0,356.5691,356.6644,356.4261,356.5405,4442.0
2021-05-05 15:15:00,374.13,374.15,373.73,373.89,3241.0,356.5786,356.5977,356.1974,356.3499,3241.0
2021-05-05 15:20:00,373.86,373.86,373.37,373.44,5491.0,356.3213,356.3213,355.8543,355.921,5491.0
2021-05-05 15:25:00,373.33,373.54,373.25,373.37,7328.0,355.8161,356.0163,355.7399,355.8543,7328.0
2021-05-05 15:30:00,373.22,373.69,373.13,373.58,9774.0,355.7113,356.1592,355.6255,356.0544,9774.0
2021-05-05 15:35:00,373.6,373.71,373.41,373.41,6902.0,356.0735,356.1783,355.8924,355.8924,6902.0
2021-05-05 15:40:00,373.36,373.53,373.19,373.44,7866.0,355.8447,356.0068,355.6827,355.921,7866.0
2021-05-05 15:45:00,373.39,373.49,372.96,373.02,9469.0,355.8733,355.9686,355.4635,355.5207,9469.0
2021-05-05 15:50:00,372.91,373.3,372.59,372.73,41018.0,355.4158,355.7875,355.1108,355.2443,41018.0
2021-05-05 15:55:00,372.79,372.92,372.05,372.41,92436.0,355.3015,355.4254,354.5962,354.9393,92436.0
2021-05-06 09:30:00,373.11,376.32,373.11,376.27,45922.0,355.6065,358.6659,355.6065,358.6182,45922.0
2021-05-06 09:35:00,376.41,377.15,375.72,377.15,26196.0,358.7516,359.4569,358.094,359.4569,26196.0
2021-05-06 09:40:00,377.15,377.24,376.52,376.96,21372.0,359.4569,359.5427,358.8565,359.2758,21372.0
2021-05-06 09:45:00,376.83,377.23,376.46,377.1,23078.0,359.1519,359.5332,358.7993,359.4093,23078.0
2021-05-06 09:50:00,377.17,377.93,376.86,377.68,26718.0,359.476,360.2003,359.1805,359.9621,26718.0
2021-05-06 09:55:00,377.67,377.74,376.6,377.42,30356.0,359.9525,360.0192,358.9327,359.7143,30356.0
2021-05-06 10:00:00,377.35,378.33,377.21,378.27,23343.0,359.6475,360.5816,359.5141,360.5244,23343.0
2021-05-06 10:05:00,378.35,378.88,378.27,378.6,27134.0,360.6006,361.1058,360.5244,360.8389,27134.0
2021-05-06 10:10:00,378.33,379.18,378.16,378.63,20753.0,360.5816,361.3917,360.4195,360.8675,20753.0
2021-05-06 10:15:00,378.48,379.21,378.28,378.79,30079.0,360.7245,361.4203,360.5339,361.02,30079.0
2021-05-06 10:20:00,378.71,379.57,378.6,379.51,13741.0,360.9437,361.7634,360.8389,361.7062,13741.0
2021-05-06 10:25:00,379.31,379.41,379.0,379.22,15116.0,361.5156,361.6109,361.2201,361.4298,15116.0
2021-05-06 10:30:00,379.09,379.39,378.74,378.94,11561.0,361.3059,361.5918,360.9723,361.163,11561.0
2021-05-06 10:35:00,379.0,379.65,378.95,379.39,17284.0,361.2201,361.8396,361.1725,361.5918,17284.0
2021-05-06 10:40:00,379.43,379.8,379.26,379.27,17185.0,361.63,361.9826,361.4679,361.4775,17185.0
2021-05-06 10:45:00,379.35,379.77,379.25,379.75,13431.0,361.5537,361.954,361.4584,361.935,13431.0
2021-05-06 10:50:00,379.78,379.8,379.33,379.6,12056.0,361.9635,361.9826,361.5347,361.792,12056.0
2021-05-06 10:55:00,379.55,379.65,378.01,378.35,21995.0,361.7443,361.8396,360.2766,360.6006,21995.0
2021-05-06 11:00:00,378.43,379.17,378.4,379.05,17061.0,360.6769,361.3822,360.6483,361.2678,17061.0
2021-05-06 11:05:00,379.04,379.13,378.81,378.9,14028.0,361.2583,361.344,361.0391,361.1248,14028.0
2021-05-06 11:10:00,378.86,379.19,378.85,379.06,13838.0,361.0867,361.4012,361.0772,361.2773,13838.0
2021-05-06 11:15:00,379.01,379.43,379.01,379.16,11207.0,361.2297,361.63,361.2297,361.3726,11207.0
2021-05-06 11:20:00,379.24,379.9,379.07,379.82,18035.0,361.4489,362.0779,361.2869,362.0017,18035.0
2021-05-06 11:25:00,379.78,380.17,379.52,380.16,41834.0,361.9635,362.3353,361.7157,362.3257,41834.0
2021-05-06 11:30:00,380.14,380.74,379.9,380.69,22180.0,362.3067,362.8785,362.0779,362.8309,22180.0
2021-05-06 11:35:00,380.76,380.88,380.17,380.8,26385.0,362.8976,363.0119,362.3353,362.9357,26385.0
2021-05-06 11:40:00,380.83,381.05,380.68,380.81,14635.0,362.9643,363.174,362.8213,362.9452,14635.0
2021-05-06 11:45:00,380.85,381.25,380.74,380.91,22866.0,362.9834,363.3646,362.8785,363.0405,22866.0
2021-05-06 11:50:00,381.14,381.2,380.75,380.78,16762.0,363.2597,363.3169,362.888,362.9166,16762.0
2021-05-06 11:55:00,380.81,380.82,380.59,380.61,6981.0,362.9452,362.9548,362.7355,362.7546,6981.0
2021-05-06 12:00:00,380.65,381.11,380.64,380.98,11754.0,362.7927,363.2312,362.7832,363.1073,11754.0
2021-05-06 12:05:00,381.0,381.21,380.84,381.13,19316.0,363.1263,363.3265,362.9738,363.2502,19316.0
2021-05-06 12:10:00,381.15,381.22,380.9,381.14,16778.0,363.2693,363.336,363.031,363.2597,16778.0
2021-05-06 12:15:00,381.15,381.28,380.69,381.08,46350.0,363.2693,363.3932,362.8309,363.2026,46350.0
2021-05-06 12:20:00,380.98,381.33,380.9,380.95,12387.0,363.1073,363.4408,363.031,363.0787,12387.0
2021-05-06 12:25:00,380.93,381.69,380.92,381.33,21261.0,363.0596,363.7839,363.0501,363.4408,21261.0
2021-05-06 12:30:00,381.44,381.78,381.19,381.5,15287.0,363.5457,363.8697,363.3074,363.6029,15287.0
2021-05-06 12:35:00,381.46,381.48,381.06,381.41,12026.0,363.5647,363.5838,363.1835,363.5171,12026.0
2021-05-06 12:40:00,381.34,381.64,381.34,381.44,9150.0,363.4504,363.7363,363.4504,363.5457,9150.0
2021-05-06 12:45:00,381.46,381.54,381.33,381.41,10666.0,363.5647,363.641,363.4408,363.5171,10666.0
2021-05-06 12:50:00,381.45,381.62,381.34,381.4,9620.0,363.5552,363.7172,363.4504,363.5075,9620.0
2021-05-06 12:55:00,381.43,381.54,381.32,381.43,8857.0,363.5361,363.641,363.4313,363.5361,8857.0
2021-05-06 13:00:00,381.25,381.31,380.89,381.08,11459.0,363.3646,363.4218,363.0215,363.2026,11459.0
2021-05-06 13:05:00,381.15,381.28,381.01,381.09,7444.0,363.2693,363.3932,363.1358,363.2121,7444.0
2021-05-06 13:10:00,381.03,381.05,380.54,380.67,8185.0,363.1549,363.174,362.6879,362.8118,8185.0
2021-05-06 13:15:00,380.46,380.58,380.36,380.42,4002.0,362.6116,362.726,362.5163,362.5735,4002.0
2021-05-06 13:20:00,380.51,380.74,380.39,380.69,7482.0,362.6593,362.8785,362.5449,362.8309,7482.0
2021-05-06 13:25:00,380.74,380.8,380.54,380.67,4400.0,362.8785,362.9357,362.6879,362.8118,4400.0
2021-05-06 13:30:00,380.71,381.04,380.66,381.0,10543.0,362.8499,363.1644,362.8023,363.1263,10543.0
2021-05-06 13:35:00,381.03,381.14,380.78,380.78,5228.0,363.1549,363.2597,362.9166,362.9166,5228.0
2021-05-06 13:40:00,380.85,381.23,380.66,381.14,12260.0,362.9834,363.3455,362.8023,363.2597,12260.0
2021-05-06 13:45:00,381.16,381.53,381.11,381.53,9226.0,363.2788,363.6314,363.2312,363.6314,9226.0
2021-05-06 13:50:00,381.38,381.57,380.93,381.08,8214.0,363.4885,363.6696,363.0596,363.2026,8214.0
2021-05-06 13:55:00,381.0,381.23,381.0,381.18,9094.0,363.1263,363.3455,363.1263,363.2979,9094.0
2021-05-06 14:00:00,381.15,381.23,380.73,381.17,8824.0,363.2693,363.3455,362.869,363.2883,8824.0
2021-05-06 14:05:00,381.12,381.5,380.99,381.3,18227.0,363.2407,363.6029,363.1168,363.4122,18227.0
2021-05-06 14:10:00,381.35,381.44,380.84,381.4,10040.0,363.4599,363.5457,362.9738,363.5075,10040.0
2021-05-06 14:15:00,381.3,381.53,381.07,381.36,10983.0,363.4122,363.6314,363.193,363.4694,10983.0
2021-05-06 14:20:00,381.21,381.62,381.09,381.62,16294.0,363.3265,363.7172,363.2121,363.7172,16294.0
2021-05-06 14:25:00,381.65,381.72,381.23,381.23,6226.0,363.7458,363.8125,363.3455,363.3455,6226.0
2021-05-06 14:30:00,381.24,381.65,381.18,381.65,5668.0,363.3551,363.7458,363.2979,363.7458,5668.0
2021-05-06 14:35:00,381.62,381.68,381.42,381.62,9479.0,363.7172,363.7744,363.5266,363.7172,9479.0
2021-05-06 14:40:00,381.57,381.75,381.42,381.49,23362.0,363.6696,363.8411,363.5266,363.5933,23362.0
2021-05-06 14:45:00,381.52,381.75,381.43,381.52,9053.0,363.6219,363.8411,363.5361,363.6219,9053.0
2021-05-06 14:50:00,381.53,381.78,381.39,381.56,9443.0,363.6314,363.8697,363.498,363.66,9443.0
2021-05-06 14:55:00,381.6,381.93,381.58,381.81,15200.0,363.6982,364.0127,363.6791,363.8983,15200.0
2021-05-06 15:00:00,381.79,381.84,381.41,381.64,7054.0,363.8793,363.9269,363.5171,363.7363,7054.0
2021-05-06 15:05:00,381.62,381.67,381.31,381.31,17370.0,363.7172,363.7649,363.4218,363.4218,17370.0
2021-05-06 15:10:00,381.27,381.41,380.95,380.97,40885.0,363.3836,363.5171,363.0787,363.0977,40885.0
2021-05-06 15:15:00,380.97,381.39,380.89,381.18,12436.0,363.0977,363.498,363.0215,363.2979,12436.0
2021-05-06 15:20:00,381.14,381.15,380.89,381.0,10190.0,363.2597,363.2693,363.0215,363.1263,10190.0
2021-05-06 15:25:00,380.99,381.25,380.95,381.15,9818.0,363.1168,363.3646,363.0787,363.2693,9818.0
2021-05-06 15:30:00,381.14,381.26,380.98,381.01,13700.0,363.2597,363.3741,363.1073,363.1358,13700.0
2021-05-06 15:35:00,381.02,381.5,380.9,381.47,24100.0,363.1454,363.6029,363.031,363.5743,24100.0
2021-05-06 15:40:00,381.53,381.87,381.44,381.64,25575.0,363.6314,363.9555,363.5457,363.7363,25575.0
2021-05-06 15:45:00,381.6,381.7,381.15,381.26,30173.0,363.6982,363.7935,363.2693,363.3741,30173.0
2021-05-06 15:50:00,381.35,381.99,381.32,381.89,76154.0,363.4599,364.0699,363.4313,363.9746,76154.0
2021-05-06 15:55:00,381.91,382.94,381.64,382.76,208139.0,363.9936,364.9753,363.7363,364.8037,208139.0
2021-05-07 09:30:00,382.83,384.28,382.2,383.79,71834.0,364.8705,366.2524,364.27,365.7854,71834.0
2021-05-07 09:35:00,383.94,384.94,383.8,384.66,33130.0,365.9284,366.8815,365.795,366.6146,33130.0
2021-05-07 09:40:00,384.71,385.43,384.61,384.84,53342.0,366.6623,367.3485,366.567,366.7862,53342.0
2021-05-07 09:45:00,384.87,385.46,384.63,385.31,32941.0,366.8148,367.3771,366.586,367.2341,32941.0
2021-05-07 09:50:00,385.34,386.21,385.12,385.36,35683.0,367.2627,368.0919,367.053,367.2818,35683.0
2021-05-07 09:55:00,385.26,385.82,385.0,385.79,32709.0,367.1865,367.7202,366.9387,367.6916,32709.0
2021-05-07 10:00:00,385.85,385.97,385.12,385.53,15122.0,367.7488,367.8632,367.053,367.4438,15122.0
2021-05-07 10:05:00,385.72,386.0,385.25,385.96,12359.0,367.6249,367.8918,367.1769,367.8536,12359.0
2021-05-07 10:10:00,385.92,386.42,385.85,385.96,10932.0,367.8155,368.292,367.7488,367.8536,10932.0
2021-05-07 10:15:00,386.09,386.27,385.84,386.08,12131.0,367.9775,368.1491,367.7393,367.968,12131.0
2021-05-07 10:20:00,386.22,386.45,385.88,386.07,14703.0,368.1014,368.3206,367.7774,367.9585,14703.0
2021-05-07 10:25:00,385.96,386.29,385.59,385.73,9229.0,367.8536,368.1681,367.501,367.6344,9229.0
2021-05-07 10:30:00,385.85,385.89,385.41,385.45,9714.0,367.7488,367.7869,367.3294,367.3676,9714.0
2021-05-07 10:35:00,385.51,385.63,384.83,384.92,7356.0,367.4247,367.5391,366.7766,366.8624,7356.0
2021-05-07 10:40:00,384.95,384.95,384.0,384.02,7097.0,366.891,366.891,365.9856,366.0046,7097.0
2021-05-07 10:45:00,384.01,384.31,383.72,383.85,8792.0,365.9951,366.281,365.7187,365.8426,8792.0
2021-05-07 10:50:00,383.7,383.88,383.56,383.56,5461.0,365.6996,365.8712,365.5662,365.5662,5461.0
2021-05-07 10:55:00,383.61,383.69,383.14,383.48,7161.0,365.6139,365.6901,365.1659,365.49,7161.0
2021-05-07 11:00:00,383.59,383.84,383.57,383.84,7186.0,365.5948,365.8331,365.5757,365.8331,7186.0
2021-05-07 11:05:00,383.74,384.54,383.69,384.52,9185.0,365.7378,366.5002,365.6901,366.4812,9185.0
2021-05-07 11:10:00,384.57,385.33,384.57,385.33,14078.0,366.5288,367.2532,366.5288,367.2532,14078.0
2021-05-07 11:15:00,385.31,385.57,385.1,385.2,11390.0,367.2341,367.4819,367.034,367.1293,11390.0
2021-05-07 11:20:00,385.32,385.78,385.19,385.71,8121.0,367.2437,367.6821,367.1197,367.6154,8121.0
2021-05-07 11:25:00,385.59,385.66,385.19,385.42,7200.0,367.501,367.5677,367.1197,367.339,7200.0
2021-05-07 11:30:00,385.54,386.19,385.45,385.83,20616.0,367.4533,368.0728,367.3676,367.7297,20616.0
2021-05-07 11:35:00,385.75,386.13,385.48,386.13,16281.0,367.6535,368.0157,367.3961,368.0157,16281.0
2021-05-07 11:40:00,386.05,386.32,386.01,386.23,12339.0,367.9394,368.1967,367.9013,368.111,12339.0
2021-05-07 11:45:00,386.21,386.3,385.52,385.67,8417.0,368.0919,368.1777,367.4343,367.5772,8417.0
2021-05-07 11:50:00,385.72,385.72,385.18,385.23,6286.0,367.6249,367.6249,367.1102,367.1579,6286.0
2021-05-07 11:55:00,385.28,385.55,385.11,385.51,6342.0,367.2055,367.4629,367.0435,367.4247,6342.0
2021-05-07 12:00:00,385.47,385.47,385.28,385.28,3998.0,367.3866,367.3866,367.2055,367.2055,3998.0
2021-05-07 12:05:00,385.24,385.95,385.08,385.5,22500.0,367.1674,367.8441,367.0149,367.4152,22500.0
2021-05-07 12:10:00,385.56,385.61,385.14,385.29,5824.0,367.4724,367.52,367.0721,367.2151,5824.0
2021-05-07 12:15:00,385.16,385.62,385.16,385.33,6000.0,367.0912,367.5296,367.0912,367.2532,6000.0
2021-05-07 12:20:00,385.23,385.34,385.1,385.19,3505.0,367.1579,367.2627,367.034,367.1197,3505.0
2021-05-07 12:25:00,385.19,385.23,384.83,384.83,6569.0,367.1197,367.1579,366.7766,366.7766,6569.0
2021-05-07 12:30:00,384.86,384.88,384.49,384.58,9916.0,366.8052,366.8243,366.4526,366.5384,9916.0
2021-05-07 12:35:00,384.62,384.62,383.84,384.06,4540.0,366.5765,366.5765,365.8331,366.0428,4540.0
2021-05-07 12:40:00,384.05,384.11,383.57,383.84,6784.0,366.0332,366.0904,365.5757,365.8331,6784.0
2021-05-07 12:45:00,384.03,384.42,383.98,384.09,7877.0,366.0142,366.3859,365.9665,366.0714,7877.0
2021-05-07 12:50:00,384.15,384.2,383.99,383.99,4342.0,366.1285,366.1762,365.976,365.976,4342.0
2021-05-07 12:55:00,383.98,384.23,383.96,384.13,4859.0,365.9665,366.2048,365.9475,366.1095,4859.0
2021-05-07 13:00:00,384.09,384.18,383.69,383.94,9566.0,366.0714,366.1571,365.6901,365.9284,9566.0
2021-05-07 13:05:00,383.94,383.95,383.43,383.95,5401.0,365.9284,365.9379,365.4423,365.9379,5401.0
2021-05-07 13:10:00,383.99,384.07,383.64,383.83,7585.0,365.976,366.0523,365.6425,365.8236,7585.0
2021-05-07 13:15:00,383.84,384.4,383.56,384.35,8383.0,365.8331,366.3668,365.5662,366.3192,8383.0
2021-05-07 13:20:00,384.41,384.43,384.1,384.35,9116.0,366.3763,366.3954,366.0809,366.3192,9116.0
2021-05-07 13:25:00,384.37,384.38,384.14,384.31,5249.0,366.3382,366.3477,366.119,366.281,5249.0
2021-05-07 13:30:00,384.44,384.63,384.43,384.49,3085.0,366.4049,366.586,366.3954,366.4526,3085.0
2021-05-07 13:35:00,384.55,384.55,384.24,384.26,2842.0,366.5098,366.5098,366.2143,366.2334,2842.0
2021-05-07 13:40:00,384.15,384.74,384.14,384.54,5009.0,366.1285,366.6909,366.119,366.5002,5009.0
2021-05-07 13:45:00,384.63,384.79,384.59,384.67,3124.0,366.586,366.7385,366.5479,366.6241,3124.0
2021-05-07 13:50:00,384.58,384.77,384.41,384.61,2956.0,366.5384,366.7195,366.3763,366.567,2956.0
2021-05-07 13:55:00,384.49,384.77,384.43,384.65,2270.0,366.4526,366.7195,366.3954,366.6051,2270.0
2021-05-07 14:00:00,384.57,384.83,384.34,384.71,3952.0,366.5288,366.7766,366.3096,366.6623,3952.0
2021-05-07 14:05:00,384.79,385.0,384.78,384.91,3033.0,366.7385,366.9387,366.729,366.8529,3033.0
2021-05-07 14:10:00,384.94,385.1,384.93,385.03,2565.0,366.8815,367.034,366.8719,366.9673,2565.0
2021-05-07 14:15:00,385.09,385.21,384.99,385.08,5405.0,367.0244,367.1388,366.9291,367.0149,5405.0
2021-05-07 14:20:00,385.01,385.01,384.8,385.0,3600.0,366.9482,366.9482,366.748,366.9387,3600.0
2021-05-07 14:25:00,385.02,385.19,384.97,385.13,6023.0,366.9577,367.1197,366.9101,367.0626,6023.0
2021-05-07 14:30:00,385.08,385.13,384.9,384.95,6898.0,367.0149,367.0626,366.8434,366.891,6898.0
2021-05-07 14:35:00,384.93,385.06,384.67,385.02,3574.0,366.8719,366.9958,366.6241,366.9577,3574.0
2021-05-07 14:40:00,385.01,385.05,384.79,384.99,4995.0,366.9482,366.9863,366.7385,366.9291,4995.0
2021-05-07 14:45:00,384.93,385.11,384.8,384.88,4271.0,366.8719,367.0435,366.748,366.8243,4271.0
2021-05-07 14:50:00,384.9,385.22,384.9,385.18,6467.0,366.8434,367.1483,366.8434,367.1102,6467.0
2021-05-07 14:55:00,385.33,385.4,385.13,385.13,5797.0,367.2532,367.3199,367.0626,367.0626,5797.0
2021-05-07 15:00:00,385.13,385.4,384.79,384.91,4483.0,367.0626,367.3199,366.7385,366.8529,4483.0
2021-05-07 15:05:00,384.82,385.04,384.82,385.0,9475.0,366.7671,366.9768,366.7671,366.9387,9475.0
2021-05-07 15:10:00,385.04,385.09,384.84,384.99,6303.0,366.9768,367.0244,366.7862,366.9291,6303.0
2021-05-07 15:15:00,384.99,385.25,384.99,385.17,5329.0,366.9291,367.1769,366.9291,367.1007,5329.0
2021-05-07 15:20:00,385.17,385.39,385.07,385.26,7042.0,367.1007,367.3104,367.0054,367.1865,7042.0
2021-05-07 15:25:00,385.32,385.37,384.94,384.97,8117.0,367.2437,367.2913,366.8815,366.9101,8117.0
2021-05-07 15:30:00,385.06,385.41,384.85,385.41,9191.0,366.9958,367.3294,366.7957,367.3294,9191.0
2021-05-07 15:35:00,385.32,385.53,385.07,385.43,8619.0,367.2437,367.4438,367.0054,367.3485,8619.0
2021-05-07 15:40:00,385.4,385.44,384.86,384.92,10846.0,367.3199,367.358,366.8052,366.8624,10846.0
2021-05-07 15:45:00,384.83,385.09,384.59,385.03,35245.0,366.7766,367.0244,366.5479,366.9673,35245.0
2021-05-07 15:50:00,385.18,385.25,384.83,384.92,25185.0,367.1102,367.1769,366.7766,366.8624,25185.0
2021-05-07 15:55:00,384.91,384.95,384.05,384.25,82111.0,366.8529,366.891,366.0332,366.2238,82111.0
2021-05-10 09:30:00,385.47,385.71,383.82,384.22,40312.0,367.3866,367.6154,365.814,366.1953,40312.0
2021-05-10 09:35:00,384.3,384.4,383.8,384.25,13114.0,366.2715,366.3668,365.795,366.2238,13114.0
2021-05-10 09:40:00,384.27,384.8,383.58,384.76,19461.0,366.2429,366.748,365.5853,366.7099,19461.0
2021-05-10 09:45:00,384.73,385.16,384.05,384.06,12085.0,366.6813,367.0912,366.0332,366.0428,12085.0
2021-05-10 09:50:00,383.98,384.23,383.52,383.94,11020.0,365.9665,366.2048,365.5281,365.9284,11020.0
2021-05-10 09:55:00,383.91,385.53,383.9,385.39,13048.0,365.8998,367.4438,365.8903,367.3104,13048.0
2021-05-10 10:00:00,385.4,385.4,384.5,385.11,8476.0,367.3199,367.3199,366.4621,367.0435,8476.0
2021-05-10 10:05:00,385.01,385.01,384.04,384.15,8811.0,366.9482,366.9482,366.0237,366.1285,8811.0
2021-05-10 10:10:00,384.23,384.28,383.55,384.08,11665.0,366.2048,366.2524,365.5567,366.0618,11665.0
2021-05-10 10:15:00,383.98,384.46,383.85,383.85,9284.0,365.9665,366.424,365.8426,365.8426,9284.0
2021-05-10 10:20:00,383.91,384.14,383.35,383.78,13495.0,365.8998,366.119,365.3661,365.7759,13495.0
2021-05-10 10:25:00,383.67,384.02,383.51,383.91,12298.0,365.6711,366.0046,365.5186,365.8998,12298.0
2021-05-10 10:30:00,383.81,384.65,383.61,384.62,16859.0,365.8045,366.6051,365.6139,366.5765,16859.0
2021-05-10 10:35:00,384.69,385.3,384.56,385.27,9504.0,366.6432,367.2246,366.5193,367.196,9504.0
2021-05-10 10:40:00,385.27,385.38,384.92,385.01,9981.0,367.196,367.3008,366.8624,366.9482,9981.0
2021-05-10 10:45:00,385.03,385.33,384.67,385.17,7042.0,366.9673,367.2532,366.6241,367.1007,7042.0
2021-05-10 10:50:00,385.21,385.27,384.61,384.63,6239.0,367.1388,367.196,366.567,366.586,6239.0
2021-05-10 10:55:00,384.59,384.92,384.57,384.83,7932.0,366.5479,366.8624,366.5288,366.7766,7932.0
2021-05-10 11:00:00,384.77,385.25,384.6,385.06,5960.0,366.7195,367.1769,366.5574,366.9958,5960.0
2021-05-10 11:05:00,385.13,386.17,385.07,386.08,15997.0,367.0626,368.0538,367.0054,367.968,15997.0
2021-05-10 11:10:00,386.07,386.5,385.85,386.39,12360.0,367.9585,368.3683,367.7488,368.2635,12360.0
2021-05-10 11:15:00,386.39,387.08,386.29,386.91,8612.0,368.2635,368.9211,368.1681,368.7591,8612.0
2021-05-10 11:20:00,386.94,387.13,386.67,386.71,10134.0,368.7877,368.9687,368.5303,368.5684,10134.0
2021-05-10 11:25:00,386.78,387.01,386.78,386.96,7435.0,368.6352,368.8544,368.6352,368.8067,7435.0
2021-05-10 11:30:00,386.93,387.14,386.71,387.1,9864.0,368.7781,368.9783,368.5684,368.9401,9864.0
2021-05-10 11:35:00,387.06,387.15,386.91,387.06,5231.0,368.902,368.9878,368.7591,368.902,5231.0
2021-05-10 11:40:00,386.95,386.99,386.68,386.83,7838.0,368.7972,368.8353,368.5399,368.6828,7838.0
2021-05-10 11:45:00,386.98,386.98,386.59,386.93,5363.0,368.8258,368.8258,368.4541,368.7781,5363.0
2021-05-10 11:50:00,386.98,387.5,386.89,387.5,13532.0,368.8258,369.3214,368.74,369.3214,13532.0
2021-05-10 11:55:00,387.4,387.87,387.39,387.76,12750.0,369.2261,369.674,369.2165,369.5692,12750.0
2021-05-10 12:00:00,387.78,387.89,387.58,387.63,8827.0,369.5882,369.6931,369.3976,369.4453,8827.0
2021-05-10 12:05:00,387.62,387.71,387.29,387.29,7372.0,369.4358,369.5215,369.1212,369.1212,7372.0
2021-05-10 12:10:00,387.3,387.36,386.92,387.01,12836.0,369.1308,369.1879,368.7686,368.8544,12836.0
2021-05-10 12:15:00,387.04,387.13,386.7,386.84,7470.0,368.883,368.9687,368.5589,368.6923,7470.0
2021-05-10 12:20:00,386.8,387.04,386.66,386.94,4069.0,368.6542,368.883,368.5208,368.7877,4069.0
2021-05-10 12:25:00,386.93,387.2,386.72,386.82,7900.0,368.7781,369.0355,368.578,368.6733,7900.0
2021-05-10 12:30:00,386.79,386.92,386.68,386.75,6370.0,368.6447,368.7686,368.5399,368.6066,6370.0
2021-05-10 12:35:00,386.75,386.75,386.37,386.37,8577.0,368.6066,368.6066,368.2444,368.2444,8577.0
2021-05-10 12:40:00,386.35,386.35,386.01,386.25,7830.0,368.2253,368.2253,367.9013,368.13,7830.0
2021-05-10 12:45:00,386.14,386.16,385.42,385.51,5897.0,368.0252,368.0442,367.339,367.4247,5897.0
2021-05-10 12:50:00,385.47,385.78,385.47,385.62,4998.0,367.3866,367.6821,367.3866,367.5296,4998.0
2021-05-10 12:55:00,385.6,385.61,385.18,385.21,9746.0,367.5105,367.52,367.1102,367.1388,9746.0
2021-05-10 13:00:00,385.35,385.66,385.29,385.29,5716.0,367.2722,367.5677,367.2151,367.2151,5716.0
2021-05-10 13:05:00,385.29,385.52,385.15,385.34,5042.0,367.2151,367.4343,367.0816,367.2627,5042.0
2021-05-10 13:10:00,385.44,385.44,385.23,385.33,3399.0,367.358,367.358,367.1579,367.2532,3399.0
2021-05-10 13:15:00,385.36,385.53,385.23,385.26,4175.0,367.2818,367.4438,367.1579,367.1865,4175.0
2021-05-10 13:20:00,385.22,385.37,385.13,385.17,8409.0,367.1483,367.2913,367.0626,367.1007,8409.0
2021-05-10 13:25:00,385.12,385.12,384.64,384.87,6340.0,367.053,367.053,366.5956,366.8148,6340.0
2021-05-10 13:30:00,384.83,385.08,384.8,384.99,7553.0,366.7766,367.0149,366.748,366.9291,7553.0
2021-05-10 13:35:00,385.23,385.29,384.88,385.09,10448.0,367.1579,367.2151,366.8243,367.0244,10448.0
2021-05-10 13:40:00,385.05,385.2,384.79,385.19,4719.0,366.9863,367.1293,366.7385,367.1197,4719.0
2021-05-10 13:45:00,385.2,385.57,385.16,385.5,4363.0,367.1293,367.4819,367.0912,367.4152,4363.0
2021-05-10 13:50:00,385.49,385.58,385.2,385.25,6785.0,367.4057,367.4915,367.1293,367.1769,6785.0
2021-05-10 13:55:00,385.17,385.33,385.02,385.05,5867.0,367.1007,367.2532,366.9577,366.9863,5867.0
2021-05-10 14:00:00,385.16,385.16,384.65,384.81,7526.0,367.0912,367.0912,366.6051,366.7576,7526.0
2021-05-10 14:05:00,384.84,385.05,384.7,384.78,5308.0,366.7862,366.9863,366.6527,366.729,5308.0
2021-05-10 14:10:00,384.84,384.84,384.35,384.47,7808.0,366.7862,366.7862,366.3192,366.4335,7808.0
2021-05-10 14:15:00,384.38,384.38,383.75,383.78,10634.0,366.3477,366.3477,365.7473,365.7759,10634.0
2021-05-10 14:20:00,383.95,384.19,383.83,384.03,7907.0,365.9379,366.1667,365.8236,366.0142,7907.0
2021-05-10 14:25:00,384.0,384.13,383.55,383.82,6395.0,365.9856,366.1095,365.5567,365.814,6395.0
2021-05-10 14:30:00,383.7,383.74,383.36,383.72,11744.0,365.6996,365.7378,365.3756,365.7187,11744.0
2021-05-10 14:35:00,383.69,383.77,383.4,383.63,5129.0,365.6901,365.7664,365.4137,365.6329,5129.0
2021-05-10 14:40:00,383.63,383.67,383.36,383.59,15879.0,365.6329,365.6711,365.3756,365.5948,15879.0
2021-05-10 14:45:00,383.48,383.67,383.46,383.57,4917.0,365.49,365.6711,365.4709,365.5757,4917.0
2021-05-10 14:50:00,383.5,383.55,383.06,383.19,9097.0,365.509,365.5567,365.0897,365.2136,9097.0
2021-05-10 14:55:00,383.13,383.33,382.8,383.29,8962.0,365.1564,365.347,364.8419,365.3089,8962.0
2021-05-10 15:00:00,383.26,383.6,383.16,383.36,7341.0,365.2803,365.6043,365.185,365.3756,7341.0
2021-05-10 15:05:00,383.1,383.37,383.03,383.35,8513.0,365.1278,365.3851,365.0611,365.3661,8513.0
2021-05-10 15:10:00,383.33,383.4,383.18,383.36,13911.0,365.347,365.4137,365.204,365.3756,13911.0
2021-05-10 15:15:00,383.3,383.49,383.08,383.2,9365.0,365.3184,365.4995,365.1087,365.2231,9365.0
2021-05-10 15:20:00,383.16,383.36,383.02,383.12,6971.0,365.185,365.3756,365.0516,365.1469,6971.0
2021-05-10 15:25:00,383.16,383.51,382.93,383.47,8926.0,365.185,365.5186,364.9658,365.4804,8926.0
2021-05-10 15:30:00,383.43,383.59,383.28,383.38,9503.0,365.4423,365.5948,365.2994,365.3947,9503.0
2021-05-10 15:35:00,383.38,383.46,383.12,383.33,14062.0,365.3947,365.4709,365.1469,365.347,14062.0
2021-05-10 15:40:00,383.38,383.61,383.29,383.54,14128.0,365.3947,365.6139,365.3089,365.5472,14128.0
2021-05-10 15:45:00,383.59,383.81,382.89,383.02,17255.0,365.5948,365.8045,364.9276,365.0516,17255.0
2021-05-10 15:50:00,382.93,383.03,382.07,382.17,53766.0,364.9658,365.0611,364.1461,364.2414,53766.0
2021-05-10 15:55:00,382.07,382.65,381.28,381.47,136613.0,364.1461,364.6989,363.3932,363.5743,136613.0
2021-05-11 09:30:00,379.31,380.31,377.48,377.6,73968.0,361.5156,362.4687,359.7714,359.8858,73968.0
2021-05-11 09:35:00,377.86,380.4,377.67,379.6,22961.0,360.1336,362.5545,359.9525,361.792,22961.0
2021-05-11 09:40:00,379.69,380.34,379.4,380.11,13564.0,361.8778,362.4973,361.6014,362.2781,13564.0
2021-05-11 09:45:00,380.02,380.41,379.52,379.69,14847.0,362.1923,362.564,361.7157,361.8778,14847.0
2021-05-11 09:50:00,379.54,379.54,377.98,377.98,21579.0,361.7348,361.7348,360.248,360.248,21579.0
2021-05-11 09:55:00,377.98,379.17,377.86,379.16,18587.0,360.248,361.3822,360.1336,361.3726,18587.0
2021-05-11 10:00:00,379.36,379.82,379.13,379.51,9715.0,361.5633,362.0017,361.344,361.7062,9715.0
2021-05-11 10:05:00,379.62,380.5,379.57,380.5,11865.0,361.8111,362.6498,361.7634,362.6498,11865.0
2021-05-11 10:10:00,380.55,380.92,380.4,380.92,7526.0,362.6974,363.0501,362.5545,363.0501,7526.0
2021-05-11 10:15:00,380.79,380.9,380.15,380.9,8490.0,362.9262,363.031,362.3162,363.031,8490.0
2021-05-11 10:20:00,380.62,380.83,379.87,379.87,6117.0,362.7641,362.9643,362.0493,362.0493,6117.0
2021-05-11 10:25:00,379.8,380.39,379.58,380.2,8947.0,361.9826,362.5449,361.7729,362.3638,8947.0
2021-05-11 10:30:00,380.18,380.31,378.75,378.97,16781.0,362.3448,362.4687,360.9819,361.1915,16781.0
2021-05-11 10:35:00,379.18,379.5,378.56,378.58,10939.0,361.3917,361.6967,360.8008,360.8198,10939.0
2021-05-11 10:40:00,378.53,378.82,378.14,378.37,9856.0,360.7722,361.0486,360.4005,360.6197,9856.0
2021-05-11 10:45:00,378.25,378.87,377.74,378.35,13325.0,360.5053,361.0962,360.0192,360.6006,13325.0
2021-05-11 10:50:00,378.32,379.05,378.17,378.92,9917.0,360.572,361.2678,360.4291,361.1439,9917.0
2021-05-11 10:55:00,378.87,379.43,378.85,379.09,7267.0,361.0962,361.63,361.0772,361.3059,7267.0
2021-05-11 11:00:00,379.12,379.28,378.6,378.92,6989.0,361.3345,361.487,360.8389,361.1439,6989.0
2021-05-11 11:05:00,378.81,378.92,378.33,378.35,8920.0,361.0391,361.1439,360.5816,360.6006,8920.0
2021-05-11 11:10:00,378.32,378.32,377.69,378.08,12247.0,360.572,360.572,359.9716,360.3433,12247.0
2021-05-11 11:15:00,378.22,378.99,377.83,378.91,11287.0,360.4767,361.2106,360.105,361.1344,11287.0
2021-05-11 11:20:00,378.92,379.23,378.91,378.94,6716.0,361.1439,361.4393,361.1344,361.163,6716.0
2021-05-11 11:25:00,378.92,379.88,378.84,379.79,9468.0,361.1439,362.0589,361.0676,361.9731,9468.0
2021-05-11 11:30:00,379.78,379.86,379.54,379.68,9376.0,361.9635,362.0398,361.7348,361.8682,9376.0
2021-05-11 11:35:00,379.64,379.75,379.05,379.05,9024.0,361.8301,361.935,361.2678,361.2678,9024.0
2021-05-11 11:40:00,379.03,379.03,378.01,378.08,10939.0,361.2487,361.2487,360.2766,360.3433,10939.0
2021-05-11 11:45:00,378.14,378.41,378.0,378.08,9481.0,360.4005,360.6578,360.2671,360.3433,9481.0
2021-05-11 11:50:00,378.01,378.35,377.73,378.34,4576.0,360.2766,360.6006,360.0097,360.5911,4576.0
2021-05-11 11:55:00,378.38,378.68,378.32,378.43,5116.0,360.6292,360.9152,360.572,360.6769,5116.0
2021-05-11 12:00:00,378.37,378.56,378.15,378.3,4842.0,360.6197,360.8008,360.41,360.553,4842.0
2021-05-11 12:05:00,378.28,378.34,377.89,377.9,15777.0,360.5339,360.5911,360.1622,360.1717,15777.0
2021-05-11 12:10:00,377.86,377.91,377.57,377.81,15467.0,360.1336,360.1813,359.8572,360.086,15467.0
2021-05-11 12:15:00,377.86,378.13,377.34,377.71,11447.0,360.1336,360.391,359.638,359.9907,11447.0
2021-05-11 12:20:00,377.65,377.78,377.33,377.44,4151.0,359.9335,360.0574,359.6285,359.7333,4151.0
2021-05-11 12:25:00,377.48,377.58,377.1,377.23,8497.0,359.7714,359.8668,359.4093,359.5332,8497.0
2021-05-11 12:30:00,377.27,377.34,377.09,377.16,3140.0,359.5713,359.638,359.3997,359.4665,3140.0
2021-05-11 12:35:00,377.19,377.52,377.11,377.26,3748.0,359.4951,359.8096,359.4188,359.5618,3748.0
2021-05-11 12:40:00,377.15,377.37,376.76,376.91,7794.0,359.4569,359.6666,359.0852,359.2282,7794.0
2021-05-11 12:45:00,376.85,377.0,376.34,376.46,6315.0,359.171,359.314,358.6849,358.7993,6315.0
2021-05-11 12:50:00,376.41,376.41,376.0,376.17,5962.0,358.7516,358.7516,358.3609,358.5229,5962.0
2021-05-11 12:55:00,376.23,376.73,376.23,376.73,3114.0,358.5801,359.0566,358.5801,359.0566,3114.0
2021-05-11 13:00:00,376.74,376.74,376.16,376.56,10170.0,359.0662,359.0662,358.5134,358.8946,10170.0
2021-05-11 13:05:00,376.52,376.54,376.31,376.54,6687.0,358.8565,358.8755,358.6563,358.8755,6687.0
2021-05-11 13:10:00,376.51,376.75,376.12,376.27,22412.0,358.847,359.0757,358.4752,358.6182,22412.0
2021-05-11 13:15:00,376.36,376.72,376.22,376.61,15792.0,358.704,359.0471,358.5706,358.9423,15792.0
2021-05-11 13:20:00,376.67,376.67,376.14,376.26,8968.0,358.9994,358.9994,358.4943,358.6087,8968.0
2021-05-11 13:25:00,376.25,376.91,376.14,376.72,3407.0,358.5991,359.2282,358.4943,359.0471,3407.0
2021-05-11 13:30:00,376.69,376.95,376.57,376.93,2909.0,359.0185,359.2663,358.9041,359.2472,2909.0
2021-05-11 13:35:00,376.93,377.25,376.9,377.25,4412.0,359.2472,359.5522,359.2187,359.5522,4412.0
2021-05-11 13:40:00,377.36,377.75,377.36,377.75,4281.0,359.6571,360.0288,359.6571,360.0288,4281.0
2021-05-11 13:45:00,377.89,378.02,377.78,377.78,9373.0,360.1622,360.2861,360.0574,360.0574,9373.0
2021-05-11 13:50:00,377.88,377.95,377.26,377.28,6096.0,360.1527,360.2194,359.5618,359.5808,6096.0
2021-05-11 13:55:00,377.29,377.6,377.24,377.29,7123.0,359.5904,359.8858,359.5427,359.5904,7123.0
2021-05-11 14:00:00,377.45,377.56,377.11,377.19,10647.0,359.7429,359.8477,359.4188,359.4951,10647.0
2021-05-11 14:05:00,377.18,377.28,376.83,376.86,11018.0,359.4855,359.5808,359.1519,359.1805,11018.0
2021-05-11 14:10:00,376.86,377.24,376.47,377.17,13118.0,359.1805,359.5427,358.8088,359.476,13118.0
2021-05-11 14:15:00,377.17,377.44,377.02,377.02,5606.0,359.476,359.7333,359.333,359.333,5606.0
2021-05-11 14:20:00,377.27,377.9,377.21,377.79,4433.0,359.5713,360.1717,359.5141,360.0669,4433.0
2021-05-11 14:25:00,377.75,378.41,377.63,378.41,3951.0,360.0288,360.6578,359.9144,360.6578,3951.0
2021-05-11 14:30:00,378.27,378.29,377.5,377.5,6233.0,360.5244,360.5434,359.7905,359.7905,6233.0
2021-05-11 14:35:00,377.49,377.65,377.2,377.23,3333.0,359.781,359.9335,359.5046,359.5332,3333.0
2021-05-11 14:40:00,377.24,377.64,377.0,377.55,5251.0,359.5427,359.9239,359.314,359.8382,5251.0
2021-05-11 14:45:00,377.55,377.73,377.29,377.56,4769.0,359.8382,360.0097,359.5904,359.8477,4769.0
2021-05-11 14:50:00,377.56,377.76,377.22,377.62,8850.0,359.8477,360.0383,359.5236,359.9049,8850.0
2021-05-11 14:55:00,377.72,377.9,377.28,377.53,6205.0,360.0002,360.1717,359.5808,359.8191,6205.0
2021-05-11 15:00:00,377.56,377.72,377.53,377.69,4064.0,359.8477,360.0002,359.8191,359.9716,4064.0
2021-05-11 15:05:00,377.76,377.94,377.66,377.73,5194.0,360.0383,360.2099,359.943,360.0097,5194.0
2021-05-11 15:10:00,377.75,377.77,377.48,377.48,4372.0,360.0288,360.0478,359.7714,359.7714,4372.0
2021-05-11 15:15:00,377.49,378.33,377.42,378.33,5779.0,359.781,360.5816,359.7143,360.5816,5779.0
2021-05-11 15:20:00,378.37,378.47,378.25,378.41,5580.0,360.6197,360.715,360.5053,360.6578,5580.0
2021-05-11 15:25:00,378.46,378.82,378.03,378.03,9168.0,360.7055,361.0486,360.2956,360.2956,9168.0
2021-05-11 15:30:00,378.0,378.18,377.5,377.66,12264.0,360.2671,360.4386,359.7905,359.943,12264.0
2021-05-11 15:35:00,377.71,377.94,377.18,377.34,15673.0,359.9907,360.2099,359.4855,359.638,15673.0
2021-05-11 15:40:00,377.37,377.77,377.12,377.62,14275.0,359.6666,360.0478,359.4283,359.9049,14275.0
2021-05-11 15:45:00,377.56,377.84,377.37,377.64,31105.0,359.8477,360.1146,359.6666,359.9239,31105.0
2021-05-11 15:50:00,377.68,378.55,377.49,378.1,49834.0,359.9621,360.7912,359.781,360.3624,49834.0
2021-05-11 15:55:00,378.06,378.63,377.86,378.04,74570.0,360.3242,360.8675,360.1336,360.3052,74570.0
2021-05-12 09:30:00,376.06,376.94,374.86,375.16,36315.0,358.4181,359.2568,357.2744,357.5603,36315.0
2021-05-12 09:35:00,375.11,375.86,374.99,375.3,15011.0,357.5126,358.2274,357.3983,357.6937,15011.0
2021-05-12 09:40:00,375.3,375.72,374.24,374.9,14050.0,357.6937,358.094,356.6834,357.3125,14050.0
2021-05-12 09:45:00,374.63,374.63,373.26,373.28,17132.0,357.0551,357.0551,355.7494,355.7685,17132.0
2021-05-12 09:50:00,373.58,374.34,373.1,373.63,19014.0,356.0544,356.7788,355.5969,356.1021,19014.0
2021-05-12 09:55:00,373.58,373.83,373.12,373.81,7704.0,356.0544,356.2927,355.616,356.2736,7704.0
2021-05-12 10:00:00,373.89,373.96,372.19,372.47,47920.0,356.3499,356.4166,354.7296,354.9965,47920.0
2021-05-12 10:05:00,372.42,372.91,372.25,372.45,14779.0,354.9488,355.4158,354.7868,354.9774,14779.0
2021-05-12 10:10:00,372.57,372.85,372.1,372.66,19778.0,355.0918,355.3587,354.6438,355.1776,19778.0
2021-05-12 10:15:00,372.6,373.27,372.41,373.21,13437.0,355.1204,355.7589,354.9393,355.7018,13437.0
2021-05-12 10:20:00,373.21,373.9,373.2,373.79,25316.0,355.7018,356.3594,355.6922,356.2546,25316.0
2021-05-12 10:25:00,373.73,373.98,373.29,373.29,6884.0,356.1974,356.4356,355.778,355.778,6884.0
2021-05-12 10:30:00,373.12,373.16,371.72,371.76,9689.0,355.616,355.6541,354.2817,354.3198,9689.0
2021-05-12 10:35:00,371.76,372.35,371.74,371.98,21335.0,354.3198,354.8821,354.3007,354.5295,21335.0
2021-05-12 10:40:00,371.83,372.0,371.11,371.45,15776.0,354.3865,354.5485,353.7003,354.0243,15776.0
2021-05-12 10:45:00,371.65,372.06,371.45,371.73,10040.0,354.2149,354.6057,354.0243,354.2912,10040.0
2021-05-12 10:50:00,371.73,372.18,371.52,372.05,15951.0,354.2912,354.7201,354.091,354.5962,15951.0
2021-05-12 10:55:00,372.06,372.7,371.93,372.7,18086.0,354.6057,355.2157,354.4818,355.2157,18086.0
2021-05-12 11:00:00,372.61,372.83,372.1,372.81,5751.0,355.1299,355.3396,354.6438,355.3205,5751.0
2021-05-12 11:05:00,372.75,373.0,372.47,372.87,9315.0,355.2633,355.5016,354.9965,355.3777,9315.0
2021-05-12 11:10:00,372.9,372.93,372.58,372.93,18035.0,355.4063,355.4349,355.1013,355.4349,18035.0
2021-05-12 11:15:00,373.0,373.21,372.81,373.14,11642.0,355.5016,355.7018,355.3205,355.635,11642.0
2021-05-12 11:20:00,373.19,373.27,372.65,372.67,5115.0,355.6827,355.7589,355.168,355.1871,5115.0
2021-05-12 11:25:00,372.77,373.49,372.6,373.49,12660.0,355.2824,355.9686,355.1204,355.9686,12660.0
2021-05-12 11:30:00,373.39,373.39,372.82,372.83,10134.0,355.8733,355.8733,355.3301,355.3396,10134.0
2021-05-12 11:35:00,372.79,372.95,372.7,372.86,8869.0,355.3015,355.454,355.2157,355.3682,8869.0
2021-05-12 11:40:00,372.86,373.57,372.7,373.57,8092.0,355.3682,356.0449,355.2157,356.0449,8092.0
2021-05-12 11:45:00,373.55,373.66,372.87,372.93,8842.0,356.0258,356.1307,355.3777,355.4349,8842.0
2021-05-12 11:50:00,372.8,372.97,372.67,372.82,22038.0,355.311,355.473,355.1871,355.3301,22038.0
2021-05-12 11:55:00,372.73,372.74,372.44,372.65,20423.0,355.2443,355.2538,354.9679,355.168,20423.0
2021-05-12 12:00:00,372.66,373.18,372.58,373.01,12979.0,355.1776,355.6732,355.1013,355.5111,12979.0
2021-05-12 12:05:00,373.02,373.54,372.89,372.89,12142.0,355.5207,356.0163,355.3968,355.3968,12142.0
2021-05-12 12:10:00,372.85,373.03,372.73,372.73,9703.0,355.3587,355.5302,355.2443,355.2443,9703.0
2021-05-12 12:15:00,372.71,373.36,372.64,373.29,11057.0,355.2252,355.8447,355.1585,355.778,11057.0
2021-05-12 12:20:00,373.44,373.73,372.95,373.57,61765.0,355.921,356.1974,355.454,356.0449,61765.0
2021-05-12 12:25:00,373.47,373.69,373.39,373.57,4077.0,355.9496,356.1592,355.8733,356.0449,4077.0
2021-05-12 12:30:00,373.52,373.52,373.23,373.3,7393.0,355.9972,355.9972,355.7208,355.7875,7393.0
2021-05-12 12:35:00,373.38,373.5,372.95,373.02,12247.0,355.8638,355.9782,355.454,355.5207,12247.0
2021-05-12 12:40:00,373.03,373.35,372.95,373.24,17410.0,355.5302,355.8352,355.454,355.7304,17410.0
2021-05-12 12:45:00,373.19,373.22,372.9,373.04,5693.0,355.6827,355.7113,355.4063,355.5397,5693.0
2021-05-12 12:50:00,373.04,373.49,372.98,373.47,4875.0,355.5397,355.9686,355.4826,355.9496,4875.0
2021-05-12 12:55:00,373.46,373.97,373.38,373.75,8018.0,355.94,356.4261,355.8638,356.2164,8018.0
2021-05-12 13:00:00,373.77,374.62,373.72,374.48,9268.0,356.2355,357.0456,356.1878,356.9122,9268.0
2021-05-12 13:05:00,374.47,374.66,374.11,374.24,7118.0,356.9027,357.0837,356.5595,356.6834,7118.0
2021-05-12 13:10:00,374.27,374.48,374.17,374.47,5060.0,356.712,356.9122,356.6167,356.9027,5060.0
2021-05-12 13:15:00,374.4,374.4,373.76,373.77,9958.0,356.8359,356.8359,356.226,356.2355,9958.0
2021-05-12 13:20:00,373.66,374.0,373.66,373.88,9053.0,356.1307,356.4547,356.1307,356.3403,9053.0
2021-05-12 13:25:00,373.79,373.94,373.61,373.78,9383.0,356.2546,356.3975,356.083,356.245,9383.0
2021-05-12 13:30:00,373.78,373.86,373.21,373.24,7288.0,356.245,356.3213,355.7018,355.7304,7288.0
2021-05-12 13:35:00,373.25,373.67,373.25,373.46,6076.0,355.7399,356.1402,355.7399,355.94,6076.0
2021-05-12 13:40:00,373.52,373.52,373.04,373.13,5183.0,355.9972,355.9972,355.5397,355.6255,5183.0
2021-05-12 13:45:00,373.37,373.39,373.23,373.33,20053.0,355.8543,355.8733,355.7208,355.8161,20053.0
2021-05-12 13:50:00,373.32,373.57,373.08,373.42,12125.0,355.8066,356.0449,355.5779,355.9019,12125.0
2021-05-12 13:55:00,373.37,373.47,372.89,373.0,9662.0,355.8543,355.9496,355.3968,355.5016,9662.0
2021-05-12 14:00:00,372.99,373.03,372.66,372.66,2489.0,355.4921,355.5302,355.1776,355.1776,2489.0
2021-05-12 14:05:00,372.66,373.02,372.56,372.63,4867.0,355.1776,355.5207,355.0823,355.149,4867.0
2021-05-12 14:10:00,372.53,372.59,372.29,372.29,4603.0,355.0537,355.1108,354.8249,354.8249,4603.0
2021-05-12 14:15:00,372.28,372.32,371.9,372.06,14450.0,354.8154,354.8535,354.4532,354.6057,14450.0
2021-05-12 14:20:00,372.23,372.26,371.7,371.84,14013.0,354.7677,354.7963,354.2626,354.396,14013.0
2021-05-12 14:25:00,371.82,372.19,371.79,372.13,10547.0,354.377,354.7296,354.3484,354.6724,10547.0
2021-05-12 14:30:00,372.06,373.19,371.92,373.19,14742.0,354.6057,355.6827,354.4723,355.6827,14742.0
2021-05-12 14:35:00,373.07,373.53,372.88,373.3,22639.0,355.5683,356.0068,355.3872,355.7875,22639.0
2021-05-12 14:40:00,373.08,373.4,373.02,373.34,4299.0,355.5779,355.8828,355.5207,355.8257,4299.0
2021-05-12 14:45:00,373.14,373.72,373.06,373.52,5975.0,355.635,356.1878,355.5588,355.9972,5975.0
2021-05-12 14:50:00,373.52,373.92,373.5,373.52,6584.0,355.9972,356.3785,355.9782,355.9972,6584.0
2021-05-12 14:55:00,373.65,373.65,373.21,373.38,13317.0,356.1211,356.1211,355.7018,355.8638,13317.0
2021-05-12 15:00:00,373.38,373.38,372.99,373.13,4665.0,355.8638,355.8638,355.4921,355.6255,4665.0
2021-05-12 15:05:00,373.16,373.5,373.04,373.3,12005.0,355.6541,355.9782,355.5397,355.7875,12005.0
2021-05-12 15:10:00,373.4,373.49,373.03,373.33,7796.0,355.8828,355.9686,355.5302,355.8161,7796.0
2021-05-12 15:15:00,373.21,373.3,372.78,372.78,16953.0,355.7018,355.7875,355.2919,355.2919,16953.0
2021-05-12 15:20:00,372.82,372.96,372.42,372.42,8245.0,355.3301,355.4635,354.9488,354.9488,8245.0
2021-05-12 15:25:00,372.37,372.91,372.22,372.42,9840.0,354.9012,355.4158,354.7582,354.9488,9840.0
2021-05-12 15:30:00,372.47,372.94,372.34,372.6,16987.0,354.9965,355.4444,354.8726,355.1204,16987.0
2021-05-12 15:35:00,372.59,372.59,372.16,372.36,11863.0,355.1108,355.1108,354.701,354.8916,11863.0
2021-05-12 15:40:00,372.38,373.03,372.15,372.97,24282.0,354.9107,355.5302,354.6915,355.473,24282.0
2021-05-12 15:45:00,372.92,373.11,372.57,372.88,19807.0,355.4254,355.6065,355.0918,355.3872,19807.0
2021-05-12 15:50:00,372.83,372.9,371.98,372.09,117206.0,355.3396,355.4063,354.5295,354.6343,117206.0
2021-05-12 15:55:00,372.15,372.44,371.96,372.2,95321.0,354.6915,354.9679,354.5104,354.7391,95321.0
2021-05-13 09:30:00,373.16,373.49,372.25,372.46,40144.0,355.6541,355.9686,354.7868,354.9869,40144.0
2021-05-13 09:35:00,372.32,373.68,371.56,372.91,19498.0,354.8535,356.1497,354.1292,355.4158,19498.0
2021-05-13 09:40:00,372.8,373.6,372.8,373.47,15083.0,355.311,356.0735,355.311,355.9496,15083.0
2021-05-13 09:45:00,373.35,374.03,373.16,374.01,11595.0,355.8352,356.4833,355.6541,356.4642,11595.0
2021-05-13 09:50:00,374.15,374.3,373.83,374.29,13614.0,356.5977,356.7406,356.2927,356.7311,13614.0
2021-05-13 09:55:00,374.33,374.4,373.59,373.76,24869.0,356.7692,356.8359,356.0639,356.226,24869.0
2021-05-13 10:00:00,373.7,375.01,373.7,374.93,14144.0,356.1688,357.4173,356.1688,357.3411,14144.0
2021-05-13 10:05:00,374.86,375.33,374.72,375.33,17175.0,357.2744,357.7223,357.1409,357.7223,17175.0
2021-05-13 10:10:00,375.4,376.41,375.17,376.35,9995.0,357.789,358.7516,357.5698,358.6945,9995.0
2021-05-13 10:15:00,376.37,376.9,376.27,376.81,10108.0,358.7135,359.2187,358.6182,359.1329,10108.0
2021-05-13 10:20:00,376.77,377.6,376.77,377.36,16201.0,359.0948,359.8858,359.0948,359.6571,16201.0
2021-05-13 10:25:00,377.38,377.69,377.22,377.64,11571.0,359.6761,359.9716,359.5236,359.9239,11571.0
2021-05-13 10:30:00,377.69,377.8,377.07,377.15,10984.0,359.9716,360.0764,359.3807,359.4569,10984.0
2021-05-13 10:35:00,377.08,377.74,376.87,377.31,17209.0,359.3902,360.0192,359.1901,359.6094,17209.0
2021-05-13 10:40:00,377.37,377.68,377.22,377.5,8747.0,359.6666,359.9621,359.5236,359.7905,8747.0
2021-05-13 10:45:00,377.56,378.23,377.56,377.97,11590.0,359.8477,360.4863,359.8477,360.2385,11590.0
2021-05-13 10:50:00,377.97,378.25,377.91,378.02,8720.0,360.2385,360.5053,360.1813,360.2861,8720.0
2021-05-13 10:55:00,377.96,379.15,377.92,378.81,25702.0,360.2289,361.3631,360.1908,361.0391,25702.0
2021-05-13 11:00:00,378.81,378.81,378.15,378.16,7855.0,361.0391,361.0391,360.41,360.4195,7855.0
2021-05-13 11:05:00,378.24,378.4,377.73,377.83,10657.0,360.4958,360.6483,360.0097,360.105,10657.0
2021-05-13 11:10:00,377.84,377.94,377.65,377.7,6323.0,360.1146,360.2099,359.9335,359.9811,6323.0
2021-05-13 11:15:00,377.65,377.8,377.46,377.75,8259.0,359.9335,360.0764,359.7524,360.0288,8259.0
2021-05-13 11:20:00,377.55,377.55,377.25,377.5,4482.0,359.8382,359.8382,359.5522,359.7905,4482.0
2021-05-13 11:25:00,377.47,377.76,377.37,377.61,6610.0,359.7619,360.0383,359.6666,359.8953,6610.0
2021-05-13 11:30:00,377.58,378.17,377.45,378.17,12820.0,359.8668,360.4291,359.7429,360.4291,12820.0
2021-05-13 11:35:00,378.02,378.67,378.02,378.52,7713.0,360.2861,360.9056,360.2861,360.7627,7713.0
2021-05-13 11:40:00,378.48,378.8,378.34,378.48,11029.0,360.7245,361.0295,360.5911,360.7245,11029.0
2021-05-13 11:45:00,378.43,378.85,378.36,378.85,6919.0,360.6769,361.0772,360.6102,361.0772,6919.0
2021-05-13 11:50:00,378.86,379.43,378.8,379.27,5876.0,361.0867,361.63,361.0295,361.4775,5876.0
2021-05-13 11:55:00,379.35,379.35,379.01,379.27,17959.0,361.5537,361.5537,361.2297,361.4775,17959.0
2021-05-13 12:00:00,379.27,379.57,378.86,379.23,8800.0,361.4775,361.7634,361.0867,361.4393,8800.0
2021-05-13 12:05:00,379.21,379.89,379.21,379.8,11874.0,361.4203,362.0684,361.4203,361.9826,11874.0
2021-05-13 12:10:00,379.83,380.14,379.74,379.91,15289.0,362.0112,362.3067,361.9254,362.0874,15289.0
2021-05-13 12:15:00,379.92,380.02,379.67,379.69,8069.0,362.097,362.1923,361.8587,361.8778,8069.0
2021-05-13 12:20:00,379.69,379.91,379.54,379.7,8047.0,361.8778,362.0874,361.7348,361.8873,8047.0
2021-05-13 12:25:00,379.75,380.17,379.69,380.17,6868.0,361.935,362.3353,361.8778,362.3353,6868.0
2021-05-13 12:30:00,380.1,380.44,380.09,380.3,10156.0,362.2685,362.5926,362.259,362.4592,10156.0
2021-05-13 12:35:00,380.3,380.38,380.2,380.2,14158.0,362.4592,362.5354,362.3638,362.3638,14158.0
2021-05-13 12:40:00,380.22,380.68,380.19,380.63,6325.0,362.3829,362.8213,362.3543,362.7737,6325.0
2021-05-13 12:45:00,380.65,380.65,380.46,380.59,14025.0,362.7927,362.7927,362.6116,362.7355,14025.0
2021-05-13 12:50:00,380.6,380.78,380.31,380.55,13733.0,362.7451,362.9166,362.4687,362.6974,13733.0
2021-05-13 12:55:00,380.62,380.65,379.53,379.8,15362.0,362.7641,362.7927,361.7253,361.9826,15362.0
2021-05-13 13:00:00,379.76,379.81,378.88,379.36,20744.0,361.9445,361.9921,361.1058,361.5633,20744.0
2021-05-13 13:05:00,379.42,379.57,379.0,379.54,17357.0,361.6204,361.7634,361.2201,361.7348,17357.0
2021-05-13 13:10:00,379.52,379.71,379.31,379.51,7725.0,361.7157,361.8968,361.5156,361.7062,7725.0
2021-05-13 13:15:00,379.47,379.72,378.74,378.77,8677.0,361.6681,361.9064,360.9723,361.0009,8677.0
2021-05-13 13:20:00,378.69,378.82,378.43,378.7,10023.0,360.9247,361.0486,360.6769,360.9342,10023.0
2021-05-13 13:25:00,378.71,378.91,378.57,378.78,8917.0,360.9437,361.1344,360.8103,361.0105,8917.0
2021-05-13 13:30:00,378.74,378.99,378.51,378.65,7567.0,360.9723,361.2106,360.7531,360.8866,7567.0
2021-05-13 13:35:00,378.61,378.95,378.54,378.94,9231.0,360.8484,361.1725,360.7817,361.163,9231.0
2021-05-13 13:40:00,378.98,379.31,378.71,379.31,10316.0,361.2011,361.5156,360.9437,361.5156,10316.0
2021-05-13 13:45:00,379.24,379.63,379.19,379.48,14292.0,361.4489,361.8206,361.4012,361.6776,14292.0
2021-05-13 13:50:00,379.55,379.97,379.47,379.69,10706.0,361.7443,362.1446,361.6681,361.8778,10706.0
2021-05-13 13:55:00,379.75,379.9,379.34,379.49,15644.0,361.935,362.0779,361.5442,361.6872,15644.0
2021-05-13 14:00:00,379.5,379.81,379.38,379.77,14281.0,361.6967,361.9921,361.5823,361.954,14281.0
2021-05-13 14:05:00,379.79,380.63,379.76,380.42,15369.0,361.9731,362.7737,361.9445,362.5735,15369.0
2021-05-13 14:10:00,380.41,380.88,380.4,380.79,8784.0,362.564,363.0119,362.5545,362.9262,8784.0
2021-05-13 14:15:00,380.79,381.11,380.72,380.91,20683.0,362.9262,363.2312,362.8594,363.0405,20683.0
2021-05-13 14:20:00,380.98,381.44,380.9,381.12,12270.0,363.1073,363.5457,363.031,363.2407,12270.0
2021-05-13 14:25:00,381.11,381.2,380.81,380.98,9118.0,363.2312,363.3169,362.9452,363.1073,9118.0
2021-05-13 14:30:00,381.05,381.15,380.65,380.68,11539.0,363.174,363.2693,362.7927,362.8213,11539.0
2021-05-13 14:35:00,380.78,381.13,380.75,380.96,7344.0,362.9166,363.2502,362.888,363.0882,7344.0
2021-05-13 14:40:00,380.81,380.91,380.43,380.52,5960.0,362.9452,363.0405,362.5831,362.6688,5960.0
2021-05-13 14:45:00,380.51,380.63,380.32,380.6,4727.0,362.6593,362.7737,362.4782,362.7451,4727.0
2021-05-13 14:50:00,380.61,380.9,380.36,380.86,10019.0,362.7546,363.031,362.5163,362.9929,10019.0
2021-05-13 14:55:00,380.85,380.88,380.56,380.72,6277.0,362.9834,363.0119,362.707,362.8594,6277.0
2021-05-13 15:00:00,380.72,380.99,380.58,380.58,8592.0,362.8594,363.1168,362.726,362.726,8592.0
2021-05-13 15:05:00,380.64,380.83,380.37,380.6,6311.0,362.7832,362.9643,362.5259,362.7451,6311.0
2021-05-13 15:10:00,380.61,380.64,380.3,380.38,4276.0,362.7546,362.7832,362.4592,362.5354,4276.0
2021-05-13 15:15:00,380.44,380.69,380.35,380.69,8575.0,362.5926,362.8309,362.5068,362.8309,8575.0
2021-05-13 15:20:00,380.76,380.77,380.45,380.7,15620.0,362.8976,362.9071,362.6021,362.8404,15620.0
2021-05-13 15:25:00,380.73,381.12,380.67,381.09,20979.0,362.869,363.2407,362.8118,363.2121,20979.0
2021-05-13 15:30:00,381.04,381.27,380.95,381.13,12007.0,363.1644,363.3836,363.0787,363.2502,12007.0
2021-05-13 15:35:00,381.14,381.23,380.71,380.81,22640.0,363.2597,363.3455,362.8499,362.9452,22640.0
2021-05-13 15:40:00,380.8,381.17,380.59,381.02,14989.0,362.9357,363.2883,362.7355,363.1454,14989.0
2021-05-13 15:45:00,381.03,381.13,380.5,380.57,24035.0,363.1549,363.2502,362.6498,362.7165,24035.0
2021-05-13 15:50:00,380.67,380.68,380.25,380.44,42372.0,362.8118,362.8213,362.4115,362.5926,42372.0
2021-05-13 15:55:00,380.4,380.62,379.42,379.53,122495.0,362.5545,362.7641,361.6204,361.7253,122495.0
2021-05-14 09:30:00,382.14,382.14,380.1,381.01,48714.0,364.2128,364.2128,362.2685,363.1358,48714.0
2021-05-14 09:35:00,381.0,382.0,380.86,381.71,14629.0,363.1263,364.0794,362.9929,363.803,14629.0
2021-05-14 09:40:00,381.9,383.0,381.89,382.97,13554.0,363.9841,365.0325,363.9746,365.0039,13554.0
2021-05-14 09:45:00,383.0,383.47,382.58,383.37,10237.0,365.0325,365.4804,364.6322,365.3851,10237.0
2021-05-14 09:50:00,383.4,383.68,383.03,383.37,9939.0,365.4137,365.6806,365.0611,365.3851,9939.0
2021-05-14 09:55:00,383.4,383.7,382.81,383.58,13044.0,365.4137,365.6996,364.8514,365.5853,13044.0
2021-05-14 10:00:00,383.68,383.68,382.61,382.71,14765.0,365.6806,365.6806,364.6608,364.7561,14765.0
2021-05-14 10:05:00,382.68,382.72,381.74,381.9,14559.0,364.7275,364.7656,363.8316,363.9841,14559.0
2021-05-14 10:10:00,382.03,382.98,382.03,382.98,4748.0,364.108,365.0134,364.108,365.0134,4748.0
2021-05-14 10:15:00,382.87,383.57,382.75,383.48,6704.0,364.9086,365.5757,364.7942,365.49,6704.0
2021-05-14 10:20:00,383.46,383.9,383.38,383.78,10640.0,365.4709,365.8903,365.3947,365.7759,10640.0
2021-05-14 10:25:00,383.79,384.05,382.99,382.99,15556.0,365.7854,366.0332,365.023,365.023,15556.0
2021-05-14 10:30:00,383.1,383.59,382.95,383.55,11123.0,365.1278,365.5948,364.9848,365.5567,11123.0
2021-05-14 10:35:00,383.42,383.83,383.33,383.68,7494.0,365.4328,365.8236,365.347,365.6806,7494.0
2021-05-14 10:40:00,383.65,383.94,383.34,383.68,17025.0,365.652,365.9284,365.3565,365.6806,17025.0
2021-05-14 10:45:00,383.78,384.36,383.55,384.12,17406.0,365.7759,366.3287,365.5567,366.0999,17406.0
2021-05-14 10:50:00,384.08,384.63,384.01,384.63,11007.0,366.0618,366.586,365.9951,366.586,11007.0
2021-05-14 10:55:00,384.56,384.98,384.56,384.7,17268.0,366.5193,366.9196,366.5193,366.6527,17268.0
2021-05-14 11:00:00,384.74,385.08,384.63,384.96,25180.0,366.6909,367.0149,366.586,366.9005,25180.0
2021-05-14 11:05:00,384.93,385.41,384.92,385.25,11783.0,366.8719,367.3294,366.8624,367.1769,11783.0
2021-05-14 11:10:00,385.31,385.49,385.0,385.26,16666.0,367.2341,367.4057,366.9387,367.1865,16666.0
2021-05-14 11:15:00,385.24,385.25,384.79,385.12,17550.0,367.1674,367.1769,366.7385,367.053,17550.0
2021-05-14 11:20:00,385.08,385.82,385.0,385.29,14587.0,367.0149,367.7202,366.9387,367.2151,14587.0
2021-05-14 11:25:00,385.29,385.78,385.28,385.57,9285.0,367.2151,367.6821,367.2055,367.4819,9285.0
2021-05-14 11:30:00,385.57,385.66,385.3,385.36,10024.0,367.4819,367.5677,367.2246,367.2818,10024.0
2021-05-14 11:35:00,385.35,385.58,385.35,385.4,6566.0,367.2722,367.4915,367.2722,367.3199,6566.0
2021-05-14 11:40:00,385.39,385.66,385.38,385.55,9169.0,367.3104,367.5677,367.3008,367.4629,9169.0
2021-05-14 11:45:00,385.52,385.59,385.36,385.4,7528.0,367.4343,367.501,367.2818,367.3199,7528.0
2021-05-14 11:50:00,385.37,385.37,384.75,384.78,8784.0,367.2913,367.2913,366.7004,366.729,8784.0
2021-05-14 11:55:00,384.83,385.0,384.78,384.93,4754.0,366.7766,366.9387,366.729,366.8719,4754.0
2021-05-14 12:00:00,384.97,385.13,384.8,384.82,18153.0,366.9101,367.0626,366.748,366.7671,18153.0
2021-05-14 12:05:00,384.8,384.83,384.43,384.59,6202.0,366.748,366.7766,366.3954,366.5479,6202.0
2021-05-14 12:10:00,384.56,385.04,384.47,385.04,5794.0,366.5193,366.9768,366.4335,366.9768,5794.0
2021-05-14 12:15:00,385.0,385.22,385.0,385.19,4465.0,366.9387,367.1483,366.9387,367.1197,4465.0
2021-05-14 12:20:00,385.25,385.26,385.08,385.22,6016.0,367.1769,367.1865,367.0149,367.1483,6016.0
2021-05-14 12:25:00,385.22,385.32,385.16,385.27,5619.0,367.1483,367.2437,367.0912,367.196,5619.0
2021-05-14 12:30:00,385.24,385.36,385.18,385.34,5064.0,367.1674,367.2818,367.1102,367.2627,5064.0
2021-05-14 12:35:00,385.29,385.29,385.01,385.01,5774.0,367.2151,367.2151,366.9482,366.9482,5774.0
2021-05-14 12:40:00,385.01,385.2,385.01,385.09,6301.0,366.9482,367.1293,366.9482,367.0244,6301.0
2021-05-14 12:45:00,385.08,385.36,385.07,385.36,4408.0,367.0149,367.2818,367.0054,367.2818,4408.0
2021-05-14 12:50:00,385.36,385.43,385.21,385.21,7264.0,367.2818,367.3485,367.1388,367.1388,7264.0
2021-05-14 12:55:00,385.16,385.37,385.15,385.37,2008.0,367.0912,367.2913,367.0816,367.2913,2008.0
2021-05-14 13:00:00,385.35,385.6,385.24,385.49,10308.0,367.2722,367.5105,367.1674,367.4057,10308.0
2021-05-14 13:05:00,385.48,385.8,385.47,385.56,13178.0,367.3961,367.7011,367.3866,367.4724,13178.0
2021-05-14 13:10:00,385.58,385.63,385.32,385.39,4940.0,367.4915,367.5391,367.2437,367.3104,4940.0
2021-05-14 13:15:00,385.33,385.33,385.12,385.27,8475.0,367.2532,367.2532,367.053,367.196,8475.0
2021-05-14 13:20:00,385.27,385.36,385.15,385.15,4952.0,367.196,367.2818,367.0816,367.0816,4952.0
2021-05-14 13:25:00,385.16,385.2,384.82,384.82,4850.0,367.0912,367.1293,366.7671,366.7671,4850.0
2021-05-14 13:30:00,384.79,385.12,384.79,385.12,6076.0,366.7385,367.053,366.7385,367.053,6076.0
2021-05-14 13:35:00,385.13,385.21,385.0,385.02,6783.0,367.0626,367.1388,366.9387,366.9577,6783.0
2021-05-14 13:40:00,385.03,385.39,385.03,385.34,6913.0,366.9673,367.3104,366.9673,367.2627,6913.0
2021-05-14 13:45:00,385.31,385.44,385.23,385.41,3803.0,367.2341,367.358,367.1579,367.3294,3803.0
2021-05-14 13:50:00,385.41,385.42,385.12,385.2,12835.0,367.3294,367.339,367.053,367.1293,12835.0
2021-05-14 13:55:00,385.2,385.24,385.07,385.16,4216.0,367.1293,367.1674,367.0054,367.0912,4216.0
2021-05-14 14:00:00,385.12,385.12,384.79,384.79,5050.0,367.053,367.053,366.7385,366.7385,5050.0
2021-05-14 14:05:00,384.85,384.86,384.5,384.6,3855.0,366.7957,366.8052,366.4621,366.5574,3855.0
2021-05-14 14:10:00,384.62,384.69,384.54,384.59,2868.0,366.5765,366.6432,366.5002,366.5479,2868.0
2021-05-14 14:15:00,384.59,384.61,384.16,384.16,4916.0,366.5479,366.567,366.1381,366.1381,4916.0
2021-05-14 14:20:00,384.14,384.14,383.85,383.85,5264.0,366.119,366.119,365.8426,365.8426,5264.0
2021-05-14 14:25:00,383.89,384.04,383.85,384.01,4338.0,365.8807,366.0237,365.8426,365.9951,4338.0
2021-05-14 14:30:00,384.01,384.37,384.0,384.26,8813.0,365.9951,366.3382,365.9856,366.2334,8813.0
2021-05-14 14:35:00,384.25,384.62,384.25,384.55,56348.0,366.2238,366.5765,366.2238,366.5098,56348.0
2021-05-14 14:40:00,384.48,384.62,384.43,384.52,4353.0,366.4431,366.5765,366.3954,366.4812,4353.0
2021-05-14 14:45:00,384.55,385.15,384.55,384.97,7036.0,366.5098,367.0816,366.5098,366.9101,7036.0
2021-05-14 14:50:00,384.94,385.17,384.76,385.1,7306.0,366.8815,367.1007,366.7099,367.034,7306.0
2021-05-14 14:55:00,385.18,385.18,384.88,385.09,7956.0,367.1102,367.1102,366.8243,367.0244,7956.0
2021-05-14 15:00:00,385.08,385.25,384.66,384.93,11712.0,367.0149,367.1769,366.6146,366.8719,11712.0
2021-05-14 15:05:00,384.96,384.98,384.71,384.75,23625.0,366.9005,366.9196,366.6623,366.7004,23625.0
2021-05-14 15:10:00,384.74,384.98,384.55,384.96,7614.0,366.6909,366.9196,366.5098,366.9005,7614.0
2021-05-14 15:15:00,384.96,385.21,384.89,384.94,5002.0,366.9005,367.1388,366.8338,366.8815,5002.0
2021-05-14 15:20:00,384.96,385.14,384.9,385.05,8940.0,366.9005,367.0721,366.8434,366.9863,8940.0
2021-05-14 15:25:00,385.05,385.05,384.81,384.95,7077.0,366.9863,366.9863,366.7576,366.891,7077.0
2021-05-14 15:30:00,384.94,385.05,384.38,384.48,15523.0,366.8815,366.9863,366.3477,366.4431,15523.0
2021-05-14 15:35:00,384.52,384.68,384.1,384.22,10517.0,366.4812,366.6337,366.0809,366.1953,10517.0
2021-05-14 15:40:00,384.22,384.41,384.07,384.23,19082.0,366.1953,366.3763,366.0523,366.2048,19082.0
2021-05-14 15:45:00,384.21,384.87,383.98,384.8,36468.0,366.1857,366.8148,365.9665,366.748,36468.0
2021-05-14 15:50:00,384.79,385.06,384.58,384.9,36159.0,366.7385,366.9958,366.5384,366.8434,36159.0
2021-05-14 15:55:00,384.87,384.93,384.13,384.42,80583.0,366.8148,366.8719,366.1095,366.3859,80583.0
2021-05-17 09:30:00,385.42,385.78,384.21,384.7,39818.0,367.339,367.6821,366.1857,366.6527,39818.0
2021-05-17 09:35:00,384.78,385.35,384.46,384.63,13477.0,366.729,367.2722,366.424,366.586,13477.0
2021-05-17 09:40:00,384.84,386.17,384.49,385.98,13198.0,366.7862,368.0538,366.4526,367.8727,13198.0
2021-05-17 09:45:00,385.97,386.38,385.39,385.6,16472.0,367.8632,368.2539,367.3104,367.5105,16472.0
2021-05-17 09:50:00,385.59,386.72,385.57,386.56,21266.0,367.501,368.578,367.4819,368.4255,21266.0
2021-05-17 09:55:00,386.58,387.05,386.42,386.7,11825.0,368.4445,368.8925,368.292,368.5589,11825.0
2021-05-17 10:00:00,386.41,386.43,385.44,385.69,12529.0,368.2825,368.3016,367.358,367.5963,12529.0
2021-05-17 10:05:00,385.23,385.53,385.11,385.33,8069.0,367.1579,367.4438,367.0435,367.2532,8069.0
2021-05-17 10:10:00,385.3,385.48,384.98,385.02,6280.0,367.2246,367.3961,366.9196,366.9577,6280.0
2021-05-17 10:15:00,385.04,385.88,384.95,385.57,13309.0,366.9768,367.7774,366.891,367.4819,13309.0
2021-05-17 10:20:00,385.54,386.6,385.54,386.28,9688.0,367.4533,368.4636,367.4533,368.1586,9688.0
2021-05-17 10:25:00,386.21,386.5,385.86,385.93,9047.0,368.0919,368.3683,367.7583,367.825,9047.0
2021-05-17 10:30:00,385.98,386.42,385.86,386.08,13368.0,367.8727,368.292,367.7583,367.968,13368.0
2021-05-17 10:35:00,386.01,386.06,385.17,385.23,9400.0,367.9013,367.9489,367.1007,367.1579,9400.0
2021-05-17 10:40:00,385.19,385.5,384.7,384.76,11592.0,367.1197,367.4152,366.6527,366.7099,11592.0
2021-05-17 10:45:00,384.62,384.73,383.7,383.82,14975.0,366.5765,366.6813,365.6996,365.814,14975.0
2021-05-17 10:50:00,383.84,384.96,383.81,384.36,11410.0,365.8331,366.9005,365.8045,366.3287,11410.0
2021-05-17 10:55:00,384.22,384.22,383.81,383.99,4739.0,366.1953,366.1953,365.8045,365.976,4739.0
2021-05-17 11:00:00,383.99,383.99,383.6,383.8,4868.0,365.976,365.976,365.6043,365.795,4868.0
2021-05-17 11:05:00,383.81,384.47,383.81,383.94,4173.0,365.8045,366.4335,365.8045,365.9284,4173.0
2021-05-17 11:10:00,383.7,383.74,383.24,383.65,7245.0,365.6996,365.7378,365.2612,365.652,7245.0
2021-05-17 11:15:00,383.62,383.94,383.46,383.72,6446.0,365.6234,365.9284,365.4709,365.7187,6446.0
2021-05-17 11:20:00,383.78,384.37,383.67,383.96,4881.0,365.7759,366.3382,365.6711,365.9475,4881.0
2021-05-17 11:25:00,383.85,383.87,383.33,383.35,6095.0,365.8426,365.8617,365.347,365.3661,6095.0
2021-05-17 11:30:00,383.35,383.44,382.9,383.44,6715.0,365.3661,365.4518,364.9372,365.4518,6715.0
2021-05-17 11:35:00,383.29,383.65,383.19,383.44,5604.0,365.3089,365.652,365.2136,365.4518,5604.0
2021-05-17 11:40:00,383.43,383.64,383.23,383.6,5242.0,365.4423,365.6425,365.2517,365.6043,5242.0
2021-05-17 11:45:00,383.53,384.18,383.53,383.8,8192.0,365.5376,366.1571,365.5376,365.795,8192.0
2021-05-17 11:50:00,383.9,384.11,383.72,383.8,6798.0,365.8903,366.0904,365.7187,365.795,6798.0
2021-05-17 11:55:00,383.89,384.33,383.89,384.26,10229.0,365.8807,366.3001,365.8807,366.2334,10229.0
2021-05-17 12:00:00,384.29,384.29,383.99,384.15,5683.0,366.262,366.262,365.976,366.1285,5683.0
2021-05-17 12:05:00,384.08,384.32,383.91,384.32,12607.0,366.0618,366.2906,365.8998,366.2906,12607.0
2021-05-17 12:10:00,384.3,384.54,384.22,384.49,7804.0,366.2715,366.5002,366.1953,366.4526,7804.0
2021-05-17 12:15:00,384.43,384.71,384.37,384.62,5631.0,366.3954,366.6623,366.3382,366.5765,5631.0
2021-05-17 12:20:00,384.65,384.8,384.58,384.8,5783.0,366.6051,366.748,366.5384,366.748,5783.0
2021-05-17 12:25:00,384.73,384.75,384.57,384.65,4731.0,366.6813,366.7004,366.5288,366.6051,4731.0
2021-05-17 12:30:00,384.62,384.75,384.25,384.34,8161.0,366.5765,366.7004,366.2238,366.3096,8161.0
2021-05-17 12:35:00,384.38,384.89,384.38,384.68,4601.0,366.3477,366.8338,366.3477,366.6337,4601.0
2021-05-17 12:40:00,384.71,384.94,384.69,384.74,17052.0,366.6623,366.8815,366.6432,366.6909,17052.0
2021-05-17 12:45:00,384.7,384.83,384.58,384.62,4170.0,366.6527,366.7766,366.5384,366.5765,4170.0
2021-05-17 12:50:00,384.62,384.76,384.58,384.74,6756.0,366.5765,366.7099,366.5384,366.6909,6756.0
2021-05-17 12:55:00,384.66,384.66,384.39,384.51,2980.0,366.6146,366.6146,366.3573,366.4717,2980.0
2021-05-17 13:00:00,384.45,384.62,384.15,384.15,5687.0,366.4145,366.5765,366.1285,366.1285,5687.0
2021-05-17 13:05:00,384.12,384.37,384.01,384.24,4928.0,366.0999,366.3382,365.9951,366.2143,4928.0
2021-05-17 13:10:00,384.28,384.5,384.21,384.29,4830.0,366.2524,366.4621,366.1857,366.262,4830.0
2021-05-17 13:15:00,384.33,384.49,384.15,384.38,2840.0,366.3001,366.4526,366.1285,366.3477,2840.0
2021-05-17 13:20:00,384.37,384.73,384.24,384.61,5192.0,366.3382,366.6813,366.2143,366.567,5192.0
2021-05-17 13:25:00,384.71,384.8,384.52,384.6,5821.0,366.6623,366.748,366.4812,366.5574,5821.0
2021-05-17 13:30:00,384.57,384.65,384.45,384.64,4972.0,366.5288,366.6051,366.4145,366.5956,4972.0
2021-05-17 13:35:00,384.8,384.89,384.63,384.65,5395.0,366.748,366.8338,366.586,366.6051,5395.0
2021-05-17 13:40:00,384.67,384.72,384.15,384.53,8968.0,366.6241,366.6718,366.1285,366.4907,8968.0
2021-05-17 13:45:00,384.56,384.89,384.56,384.72,7192.0,366.5193,366.8338,366.5193,366.6718,7192.0
2021-05-17 13:50:00,384.8,384.9,384.01,384.02,21374.0,366.748,366.8434,365.9951,366.0046,21374.0
2021-05-17 13:55:00,384.09,384.7,384.05,384.64,6023.0,366.0714,366.6527,366.0332,366.5956,6023.0
2021-05-17 14:00:00,384.57,384.8,384.41,384.74,7462.0,366.5288,366.748,366.3763,366.6909,7462.0
2021-05-17 14:05:00,384.77,384.94,384.69,384.9,5794.0,366.7195,366.8815,366.6432,366.8434,5794.0
2021-05-17 14:10:00,384.95,385.03,384.74,384.86,7609.0,366.891,366.9673,366.6909,366.8052,7609.0
2021-05-17 14:15:00,384.84,385.11,384.84,384.94,6253.0,366.7862,367.0435,366.7862,366.8815,6253.0
2021-05-17 14:20:00,384.9,385.15,384.9,385.02,7909.0,366.8434,367.0816,366.8434,366.9577,7909.0
2021-05-17 14:25:00,385.06,385.23,385.06,385.12,6266.0,366.9958,367.1579,366.9958,367.053,6266.0
2021-05-17 14:30:00,385.25,385.3,384.84,384.88,5619.0,367.1769,367.2246,366.7862,366.8243,5619.0
2021-05-17 14:35:00,384.84,384.84,384.45,384.45,5681.0,366.7862,366.7862,366.4145,366.4145,5681.0
2021-05-17 14:40:00,384.46,384.51,384.22,384.47,5042.0,366.424,366.4717,366.1953,366.4335,5042.0
2021-05-17 14:45:00,384.54,384.76,384.36,384.72,8027.0,366.5002,366.7099,366.3287,366.6718,8027.0
2021-05-17 14:50:00,384.73,384.96,384.43,384.75,11427.0,366.6813,366.9005,366.3954,366.7004,11427.0
2021-05-17 14:55:00,384.67,385.0,384.66,384.92,9071.0,366.6241,366.9387,366.6146,366.8624,9071.0
2021-05-17 15:00:00,384.99,385.26,384.83,385.1,5430.0,366.9291,367.1865,366.7766,367.034,5430.0
2021-05-17 15:05:00,385.1,385.15,384.87,384.88,11911.0,367.034,367.0816,366.8148,366.8243,11911.0
2021-05-17 15:10:00,384.88,385.19,384.83,385.05,7332.0,366.8243,367.1197,366.7766,366.9863,7332.0
2021-05-17 15:15:00,384.96,385.04,384.62,384.82,9910.0,366.9005,366.9768,366.5765,366.7671,9910.0
2021-05-17 15:20:00,384.83,384.88,384.56,384.56,7416.0,366.7766,366.8243,366.5193,366.5193,7416.0
2021-05-17 15:25:00,384.56,384.64,384.25,384.46,12828.0,366.5193,366.5956,366.2238,366.424,12828.0
2021-05-17 15:30:00,384.45,384.46,384.09,384.25,14297.0,366.4145,366.424,366.0714,366.2238,14297.0
2021-05-17 15:35:00,384.25,384.25,383.93,384.0,12315.0,366.2238,366.2238,365.9189,365.9856,12315.0
2021-05-17 15:40:00,384.04,384.52,384.01,384.38,17537.0,366.0237,366.4812,365.9951,366.3477,17537.0
2021-05-17 15:45:00,384.33,384.6,384.1,384.12,64003.0,366.3001,366.5574,366.0809,366.0999,64003.0
2021-05-17 15:50:00,384.18,384.56,383.86,383.98,45439.0,366.1571,366.5193,365.8521,365.9665,45439.0
2021-05-17 15:55:00,383.94,384.11,383.6,383.96,58677.0,365.9284,366.0904,365.6043,365.9475,58677.0
2021-05-18 09:30:00,386.45,389.45,386.45,388.94,89970.0,368.3206,371.1799,368.3206,370.6938,89970.0
2021-05-18 09:35:00,388.98,389.32,388.33,388.75,25476.0,370.732,371.056,370.1124,370.5127,25476.0
2021-05-18 09:40:00,388.57,388.57,386.83,387.41,18126.0,370.3412,370.3412,368.6828,369.2356,18126.0
2021-05-18 09:45:00,387.46,387.66,386.79,387.14,14118.0,369.2833,369.4739,368.6447,368.9783,14118.0
2021-05-18 09:50:00,387.02,387.13,386.2,386.44,12404.0,368.8639,368.9687,368.0824,368.3111,12404.0
2021-05-18 09:55:00,386.37,386.46,384.91,385.11,11024.0,368.2444,368.3302,366.8529,367.0435,11024.0
2021-05-18 10:00:00,385.13,385.56,384.35,384.59,19394.0,367.0626,367.4724,366.3192,366.5479,19394.0
2021-05-18 10:05:00,384.72,385.97,384.44,385.71,13995.0,366.6718,367.8632,366.4049,367.6154,13995.0
2021-05-18 10:10:00,385.57,385.62,385.09,385.58,12524.0,367.4819,367.5296,367.0244,367.4915,12524.0
2021-05-18 10:15:00,385.46,386.28,385.44,386.05,11764.0,367.3771,368.1586,367.358,367.9394,11764.0
2021-05-18 10:20:00,386.13,386.31,385.74,386.0,10233.0,368.0157,368.1872,367.6439,367.8918,10233.0
2021-05-18 10:25:00,385.92,386.2,385.5,385.8,10985.0,367.8155,368.0824,367.4152,367.7011,10985.0
2021-05-18 10:30:00,385.8,386.58,385.61,386.4,19955.0,367.7011,368.4445,367.52,368.273,19955.0
2021-05-18 10:35:00,386.32,386.32,385.91,386.16,11314.0,368.1967,368.1967,367.806,368.0442,11314.0
2021-05-18 10:40:00,386.23,386.35,386.11,386.35,5267.0,368.111,368.2253,367.9966,368.2253,5267.0
2021-05-18 10:45:00,386.35,386.37,385.54,385.83,9841.0,368.2253,368.2444,367.4533,367.7297,9841.0
2021-05-18 10:50:00,385.87,386.04,385.6,385.85,7334.0,367.7678,367.9299,367.5105,367.7488,7334.0
2021-05-18 10:55:00,385.77,385.77,385.07,385.11,12061.0,367.6725,367.6725,367.0054,367.0435,12061.0
2021-05-18 11:00:00,385.12,386.0,385.12,386.0,7071.0,367.053,367.8918,367.053,367.8918,7071.0
2021-05-18 11:05:00,386.07,386.2,385.8,385.92,4217.0,367.9585,368.0824,367.7011,367.8155,4217.0
2021-05-18 11:10:00,385.92,385.92,385.3,385.41,5998.0,367.8155,367.8155,367.2246,367.3294,5998.0
2021-05-18 11:15:00,385.44,385.67,385.23,385.36,5847.0,367.358,367.5772,367.1579,367.2818,5847.0
2021-05-18 11:20:00,385.27,385.29,384.88,385.24,5177.0,367.196,367.2151,366.8243,367.1674,5177.0
2021-05-18 11:25:00,385.28,385.28,384.88,385.08,5233.0,367.2055,367.2055,366.8243,367.0149,5233.0
2021-05-18 11:30:00,384.95,385.24,384.66,384.89,4727.0,366.891,367.1674,366.6146,366.8338,4727.0
2021-05-18 11:35:00,384.84,385.65,384.8,385.65,6921.0,366.7862,367.5582,366.748,367.5582,6921.0
2021-05-18 11:40:00,385.56,385.56,385.14,385.38,7052.0,367.4724,367.4724,367.0721,367.3008,7052.0
2021-05-18 11:45:00,385.38,385.46,385.12,385.46,6573.0,367.3008,367.3771,367.053,367.3771,6573.0
2021-05-18 11:50:00,385.38,385.53,385.15,385.53,5481.0,367.3008,367.4438,367.0816,367.4438,5481.0
2021-05-18 11:55:00,385.66,385.7,385.09,385.18,6156.0,367.5677,367.6058,367.0244,367.1102,6156.0
2021-05-18 12:00:00,385.23,385.49,385.18,385.43,8364.0,367.1579,367.4057,367.1102,367.3485,8364.0
2021-05-18 12:05:00,385.33,385.78,385.31,385.68,6050.0,367.2532,367.6821,367.2341,367.5868,6050.0
2021-05-18 12:10:00,385.64,385.75,385.53,385.73,8076.0,367.5486,367.6535,367.4438,367.6344,8076.0
2021-05-18 12:15:00,385.72,385.72,385.34,385.36,7180.0,367.6249,367.6249,367.2627,367.2818,7180.0
2021-05-18 12:20:00,385.38,385.52,385.22,385.26,3496.0,367.3008,367.4343,367.1483,367.1865,3496.0
2021-05-18 12:25:00,385.22,385.22,384.7,384.7,5355.0,367.1483,367.1483,366.6527,366.6527,5355.0
2021-05-18 12:30:00,384.63,384.81,384.56,384.58,3817.0,366.586,366.7576,366.5193,366.5384,3817.0
2021-05-18 12:35:00,384.5,384.89,384.5,384.77,5232.0,366.4621,366.8338,366.4621,366.7195,5232.0
2021-05-18 12:40:00,384.61,384.75,384.45,384.6,5721.0,366.567,366.7004,366.4145,366.5574,5721.0
2021-05-18 12:45:00,384.75,384.94,384.61,384.94,9091.0,366.7004,366.8815,366.567,366.8815,9091.0
2021-05-18 12:50:00,384.93,385.04,384.68,384.83,7941.0,366.8719,366.9768,366.6337,366.7766,7941.0
2021-05-18 12:55:00,384.86,384.98,384.67,384.97,4800.0,366.8052,366.9196,366.6241,366.9101,4800.0
2021-05-18 13:00:00,385.01,385.02,384.78,384.97,4955.0,366.9482,366.9577,366.729,366.9101,4955.0
2021-05-18 13:05:00,384.97,385.2,384.89,384.98,6634.0,366.9101,367.1293,366.8338,366.9196,6634.0
2021-05-18 13:10:00,384.99,384.99,384.24,384.51,21481.0,366.9291,366.9291,366.2143,366.4717,21481.0
2021-05-18 13:15:00,384.5,384.51,383.79,383.83,10997.0,366.4621,366.4717,365.7854,365.8236,10997.0
2021-05-18 13:20:00,383.88,384.26,383.81,384.25,10120.0,365.8712,366.2334,365.8045,366.2238,10120.0
2021-05-18 13:25:00,384.23,384.32,384.08,384.14,8635.0,366.2048,366.2906,366.0618,366.119,8635.0
2021-05-18 13:30:00,384.13,384.55,384.13,384.41,15736.0,366.1095,366.5098,366.1095,366.3763,15736.0
2021-05-18 13:35:00,384.38,384.56,384.31,384.35,4004.0,366.3477,366.5193,366.281,366.3192,4004.0
2021-05-18 13:40:00,384.33,384.37,384.11,384.12,5662.0,366.3001,366.3382,366.0904,366.0999,5662.0
2021-05-18 13:45:00,384.14,384.24,383.92,384.1,5050.0,366.119,366.2143,365.9093,366.0809,5050.0
2021-05-18 13:50:00,383.98,384.16,383.98,384.08,4017.0,365.9665,366.1381,365.9665,366.0618,4017.0
2021-05-18 13:55:00,384.0,384.52,383.93,384.41,9041.0,365.9856,366.4812,365.9189,366.3763,9041.0
2021-05-18 14:00:00,384.46,384.71,384.33,384.43,6090.0,366.424,366.6623,366.3001,366.3954,6090.0
2021-05-18 14:05:00,384.44,384.74,384.44,384.73,4660.0,366.4049,366.6909,366.4049,366.6813,4660.0
2021-05-18 14:10:00,384.74,384.86,384.61,384.79,4067.0,366.6909,366.8052,366.567,366.7385,4067.0
2021-05-18 14:15:00,384.71,384.78,384.58,384.63,5724.0,366.6623,366.729,366.5384,366.586,5724.0
2021-05-18 14:20:00,384.67,384.77,384.3,384.46,7247.0,366.6241,366.7195,366.2715,366.424,7247.0
2021-05-18 14:25:00,384.37,384.65,384.37,384.47,10322.0,366.3382,366.6051,366.3382,366.4335,10322.0
2021-05-18 14:30:00,384.58,384.65,384.18,384.18,7473.0,366.5384,366.6051,366.1571,366.1571,7473.0
2021-05-18 14:35:00,384.23,384.5,384.16,384.3,7271.0,366.2048,366.4621,366.1381,366.2715,7271.0
2021-05-18 14:40:00,384.31,384.38,384.03,384.26,8059.0,366.281,366.3477,366.0142,366.2334,8059.0
2021-05-18 14:45:00,384.13,384.13,383.8,383.92,6855.0,366.1095,366.1095,365.795,365.9093,6855.0
2021-05-18 14:50:00,383.98,384.23,383.95,384.13,5951.0,365.9665,366.2048,365.9379,366.1095,5951.0
2021-05-18 14:55:00,384.14,384.47,384.07,384.47,6427.0,366.119,366.4335,366.0523,366.4335,6427.0
2021-05-18 15:00:00,384.38,384.64,384.29,384.59,8259.0,366.3477,366.5956,366.262,366.5479,8259.0
2021-05-18 15:05:00,384.63,384.69,384.38,384.47,12606.0,366.586,366.6432,366.3477,366.4335,12606.0
2021-05-18 15:10:00,384.34,384.45,384.1,384.13,6664.0,366.3096,366.4145,366.0809,366.1095,6664.0
2021-05-18 15:15:00,384.23,384.42,384.14,384.4,6031.0,366.2048,366.3859,366.119,366.3668,6031.0
2021-05-18 15:20:00,384.41,384.51,384.27,384.31,5945.0,366.3763,366.4717,366.2429,366.281,5945.0
2021-05-18 15:25:00,384.39,384.65,384.33,384.65,7887.0,366.3573,366.6051,366.3001,366.6051,7887.0
2021-05-18 15:30:00,384.68,384.81,384.51,384.75,12716.0,366.6337,366.7576,366.4717,366.7004,12716.0
2021-05-18 15:35:00,384.79,384.85,384.6,384.7,7239.0,366.7385,366.7957,366.5574,366.6527,7239.0
2021-05-18 15:40:00,384.74,384.85,384.49,384.49,11238.0,366.6909,366.7957,366.4526,366.4526,11238.0
2021-05-18 15:45:00,384.48,384.5,383.59,383.93,15677.0,366.4431,366.4621,365.5948,365.9189,15677.0
2021-05-18 15:50:00,383.7,383.7,382.92,383.04,32093.0,365.6996,365.6996,364.9562,365.0706,32093.0
2021-05-18 15:55:00,383.1,383.34,382.51,382.81,57204.0,365.1278,365.3565,364.5655,364.8514,57204.0
2021-05-19 09:30:00,377.25,378.99,376.13,378.96,64100.0,359.5522,361.2106,358.4848,361.182,64100.0
2021-05-19 09:35:00,378.97,379.52,378.05,379.06,22464.0,361.1915,361.7157,360.3147,361.2773,22464.0
2021-05-19 09:40:00,379.23,381.73,379.06,381.39,25931.0,361.4393,363.8221,361.2773,363.498,25931.0
2021-05-19 09:45:00,381.31,381.44,379.46,379.49,17980.0,363.4218,363.5457,361.6586,361.6872,17980.0
2021-05-19 09:50:00,379.77,380.48,379.64,380.19,14083.0,361.954,362.6307,361.8301,362.3543,14083.0
2021-05-19 09:55:00,380.23,381.24,380.23,380.69,10792.0,362.3924,363.3551,362.3924,362.8309,10792.0
2021-05-19 10:00:00,380.54,381.02,380.01,380.45,12549.0,362.6879,363.1454,362.1828,362.6021,12549.0
2021-05-19 10:05:00,380.7,381.0,379.87,379.87,14762.0,362.8404,363.1263,362.0493,362.0493,14762.0
2021-05-19 10:10:00,379.97,380.2,379.18,379.5,7422.0,362.1446,362.3638,361.3917,361.6967,7422.0
2021-05-19 10:15:00,379.38,379.52,378.56,379.28,10389.0,361.5823,361.7157,360.8008,361.487,10389.0
2021-05-19 10:20:00,379.29,379.31,378.58,378.59,11854.0,361.4965,361.5156,360.8198,360.8294,11854.0
2021-05-19 10:25:00,378.51,379.04,378.36,378.77,9332.0,360.7531,361.2583,360.6102,361.0009,9332.0
2021-05-19 10:30:00,378.53,379.11,378.48,378.97,8605.0,360.7722,361.325,360.7245,361.1915,8605.0
2021-05-19 10:35:00,379.01,379.18,378.49,378.49,12903.0,361.2297,361.3917,360.7341,360.7341,12903.0
2021-05-19 10:40:00,378.63,378.63,378.05,378.18,14201.0,360.8675,360.8675,360.3147,360.4386,14201.0
2021-05-19 10:45:00,378.32,378.84,378.26,378.71,10082.0,360.572,361.0676,360.5149,360.9437,10082.0
2021-05-19 10:50:00,378.82,379.93,378.79,379.21,10508.0,361.0486,362.1065,361.02,361.4203,10508.0
2021-05-19 10:55:00,379.28,379.43,378.21,378.38,7939.0,361.487,361.63,360.4672,360.6292,7939.0
2021-05-19 11:00:00,378.3,378.69,378.19,378.21,14898.0,360.553,360.9247,360.4481,360.4672,14898.0
2021-05-19 11:05:00,378.32,379.34,378.32,379.25,9413.0,360.572,361.5442,360.572,361.4584,9413.0
2021-05-19 11:10:00,379.2,379.59,379.11,379.46,7793.0,361.4108,361.7825,361.325,361.6586,7793.0
2021-05-19 11:15:00,379.56,379.56,379.01,379.17,5928.0,361.7539,361.7539,361.2297,361.3822,5928.0
2021-05-19 11:20:00,379.19,379.53,379.07,379.53,8705.0,361.4012,361.7253,361.2869,361.7253,8705.0
2021-05-19 11:25:00,379.39,379.8,379.39,379.69,9259.0,361.5918,361.9826,361.5918,361.8778,9259.0
2021-05-19 11:30:00,379.56,379.78,379.4,379.46,8613.0,361.7539,361.9635,361.6014,361.6586,8613.0
2021-05-19 11:35:00,379.46,379.46,378.83,378.83,7349.0,361.6586,361.6586,361.0581,361.0581,7349.0
2021-05-19 11:40:00,378.9,379.05,378.56,378.95,4962.0,361.1248,361.2678,360.8008,361.1725,4962.0
2021-05-19 11:45:00,379.06,379.29,378.83,378.94,4681.0,361.2773,361.4965,361.0581,361.163,4681.0
2021-05-19 11:50:00,378.83,379.09,378.62,378.91,5080.0,361.0581,361.3059,360.858,361.1344,5080.0
2021-05-19 11:55:00,378.95,379.61,378.92,379.5,7101.0,361.1725,361.8015,361.1439,361.6967,7101.0
2021-05-19 12:00:00,379.51,380.03,379.4,379.88,4143.0,361.7062,362.2018,361.6014,362.0589,4143.0
2021-05-19 12:05:00,379.92,380.16,379.74,380.15,4192.0,362.097,362.3257,361.9254,362.3162,4192.0
2021-05-19 12:10:00,380.16,380.43,380.02,380.09,3909.0,362.3257,362.5831,362.1923,362.259,3909.0
2021-05-19 12:15:00,380.05,380.1,379.94,380.09,4026.0,362.2209,362.2685,362.116,362.259,4026.0
2021-05-19 12:20:00,380.12,380.12,379.79,379.79,4066.0,362.2876,362.2876,361.9731,361.9731,4066.0
2021-05-19 12:25:00,379.79,379.87,379.61,379.66,3782.0,361.9731,362.0493,361.8015,361.8492,3782.0
2021-05-19 12:30:00,379.59,380.37,379.39,380.3,11886.0,361.7825,362.5259,361.5918,362.4592,11886.0
2021-05-19 12:35:00,380.46,380.46,379.94,380.29,4224.0,362.6116,362.6116,362.116,362.4496,4224.0
2021-05-19 12:40:00,380.27,380.41,379.83,379.99,5169.0,362.4306,362.564,362.0112,362.1637,5169.0
2021-05-19 12:45:00,380.02,380.38,379.83,380.17,2545.0,362.1923,362.5354,362.0112,362.3353,2545.0
2021-05-19 12:50:00,379.98,380.42,379.98,380.19,2539.0,362.1542,362.5735,362.1542,362.3543,2539.0
2021-05-19 12:55:00,380.24,380.51,380.15,380.31,3762.0,362.402,362.6593,362.3162,362.4687,3762.0
2021-05-19 13:00:00,380.35,380.65,380.31,380.55,3209.0,362.5068,362.7927,362.4687,362.6974,3209.0
2021-05-19 13:05:00,380.59,380.71,380.4,380.45,4800.0,362.7355,362.8499,362.5545,362.6021,4800.0
2021-05-19 13:10:00,380.58,380.88,380.58,380.88,2025.0,362.726,363.0119,362.726,363.0119,2025.0
2021-05-19 13:15:00,380.82,380.87,380.57,380.57,2293.0,362.9548,363.0024,362.7165,362.7165,2293.0
2021-05-19 13:20:00,380.72,380.76,380.34,380.42,4150.0,362.8594,362.8976,362.4973,362.5735,4150.0
2021-05-19 13:25:00,380.38,380.41,380.17,380.31,2656.0,362.5354,362.564,362.3353,362.4687,2656.0
2021-05-19 13:30:00,380.4,380.46,379.97,379.97,3092.0,362.5545,362.6116,362.1446,362.1446,3092.0
2021-05-19 13:35:00,380.05,380.05,379.45,379.83,3708.0,362.2209,362.2209,361.649,362.0112,3708.0
2021-05-19 13:40:00,379.59,379.75,379.52,379.73,2712.0,361.7825,361.935,361.7157,361.9159,2712.0
2021-05-19 13:45:00,379.71,379.83,379.41,379.49,4354.0,361.8968,362.0112,361.6109,361.6872,4354.0
2021-05-19 13:50:00,379.63,379.96,379.6,379.95,2869.0,361.8206,362.1351,361.792,362.1256,2869.0
2021-05-19 13:55:00,379.95,379.95,379.41,379.47,3361.0,362.1256,362.1256,361.6109,361.6681,3361.0
2021-05-19 14:00:00,379.35,379.79,378.59,378.74,5222.0,361.5537,361.9731,360.8294,360.9723,5222.0
2021-05-19 14:05:00,378.57,378.95,378.11,378.76,5919.0,360.8103,361.1725,360.3719,360.9914,5919.0
2021-05-19 14:10:00,378.75,378.8,378.32,378.8,5100.0,360.9819,361.0295,360.572,361.0295,5100.0
2021-05-19 14:15:00,378.59,378.81,378.08,378.6,5700.0,360.8294,361.0391,360.3433,360.8389,5700.0
2021-05-19 14:20:00,378.68,380.34,378.63,380.08,10903.0,360.9152,362.4973,360.8675,362.2495,10903.0
2021-05-19 14:25:00,379.77,380.01,379.55,379.89,3441.0,361.954,362.1828,361.7443,362.0684,3441.0
2021-05-19 14:30:00,379.87,380.41,379.3,379.3,4720.0,362.0493,362.564,361.5061,361.5061,4720.0
2021-05-19 14:35:00,379.05,379.41,378.59,378.69,4404.0,361.2678,361.6109,360.8294,360.9247,4404.0
2021-05-19 14:40:00,378.63,378.67,378.4,378.46,4356.0,360.8675,360.9056,360.6483,360.7055,4356.0
2021-05-19 14:45:00,378.49,378.88,378.34,378.59,8595.0,360.7341,361.1058,360.5911,360.8294,8595.0
2021-05-19 14:50:00,378.65,378.71,378.39,378.49,5120.0,360.8866,360.9437,360.6388,360.7341,5120.0
2021-05-19 14:55:00,378.58,379.0,378.33,378.78,4854.0,360.8198,361.2201,360.5816,361.0105,4854.0
2021-05-19 15:00:00,378.5,378.56,378.0,378.06,13423.0,360.7436,360.8008,360.2671,360.3242,13423.0
2021-05-19 15:05:00,378.03,378.43,378.03,378.43,8460.0,360.2956,360.6769,360.2956,360.6769,8460.0
2021-05-19 15:10:00,378.3,378.7,378.3,378.42,4447.0,360.553,360.9342,360.553,360.6673,4447.0
2021-05-19 15:15:00,378.39,379.04,378.35,378.68,7762.0,360.6388,361.2583,360.6006,360.9152,7762.0
2021-05-19 15:20:00,378.7,379.16,378.54,379.04,7227.0,360.9342,361.3726,360.7817,361.2583,7227.0
2021-05-19 15:25:00,379.12,379.32,378.81,379.11,10206.0,361.3345,361.5251,361.0391,361.325,10206.0
2021-05-19 15:30:00,379.0,379.11,378.38,378.61,6984.0,361.2201,361.325,360.6292,360.8484,6984.0
2021-05-19 15:35:00,378.69,378.82,378.32,378.78,11382.0,360.9247,361.0486,360.572,361.0105,11382.0
2021-05-19 15:40:00,378.73,378.8,378.32,378.63,24693.0,360.9628,361.0295,360.572,360.8675,24693.0
2021-05-19 15:45:00,378.57,378.95,378.46,378.85,16687.0,360.8103,361.1725,360.7055,361.0772,16687.0
2021-05-19 15:50:00,378.89,379.58,378.85,379.12,30747.0,361.1153,361.7729,361.0772,361.3345,30747.0
2021-05-19 15:55:00,379.13,379.79,379.04,379.68,57775.0,361.344,361.9731,361.2583,361.8682,57775.0
2021-05-20 09:30:00,379.08,380.01,378.28,379.77,42756.0,361.2964,362.1828,360.5339,361.954,42756.0
2021-05-20 09:35:00,379.97,380.83,379.78,379.99,11753.0,362.1446,362.9643,361.9635,362.1637,11753.0
2021-05-20 09:40:00,380.09,380.48,379.3,379.3,10697.0,362.259,362.6307,361.5061,361.5061,10697.0
2021-05-20 09:45:00,379.57,380.2,379.56,380.14,8815.0,361.7634,362.3638,361.7539,362.3067,8815.0
2021-05-20 09:50:00,380.13,380.89,379.87,380.88,17603.0,362.2971,363.0215,362.0493,363.0119,17603.0
2021-05-20 09:55:00,380.78,380.87,380.26,380.26,2288.0,362.9166,363.0024,362.421,362.421,2288.0
2021-05-20 10:00:00,380.2,380.78,380.2,380.38,6308.0,362.3638,362.9166,362.3638,362.5354,6308.0
2021-05-20 10:05:00,380.5,380.6,380.14,380.53,2897.0,362.6498,362.7451,362.3067,362.6784,2897.0
2021-05-20 10:10:00,380.57,380.58,379.94,380.08,4655.0,362.7165,362.726,362.116,362.2495,4655.0
2021-05-20 10:15:00,380.14,380.57,380.12,380.31,7431.0,362.3067,362.7165,362.2876,362.4687,7431.0
2021-05-20 10:20:00,380.34,380.52,380.14,380.47,4141.0,362.4973,362.6688,362.3067,362.6212,4141.0
2021-05-20 10:25:00,380.5,380.85,380.48,380.85,3700.0,362.6498,362.9834,362.6307,362.9834,3700.0
2021-05-20 10:30:00,380.91,381.36,380.87,381.36,5333.0,363.0405,363.4694,363.0024,363.4694,5333.0
2021-05-20 10:35:00,381.42,381.88,381.4,381.69,6126.0,363.5266,363.965,363.5075,363.7839,6126.0
2021-05-20 10:40:00,381.72,381.74,380.98,380.98,4315.0,363.8125,363.8316,363.1073,363.1073,4315.0
2021-05-20 10:45:00,380.94,381.39,380.9,381.14,5244.0,363.0691,363.498,363.031,363.2597,5244.0
2021-05-20 10:50:00,381.29,381.8,381.29,381.77,5769.0,363.4027,363.8888,363.4027,363.8602,5769.0
2021-05-20 10:55:00,381.83,381.99,381.56,381.99,3571.0,363.9174,364.0699,363.66,364.0699,3571.0
2021-05-20 11:00:00,382.0,382.18,381.57,381.64,11543.0,364.0794,364.251,363.6696,363.7363,11543.0
2021-05-20 11:05:00,381.6,382.5,381.6,382.26,10181.0,363.6982,364.5559,363.6982,364.3272,10181.0
2021-05-20 11:10:00,382.27,382.64,382.21,382.35,3387.0,364.3367,364.6894,364.2795,364.413,3387.0
2021-05-20 11:15:00,382.52,382.52,381.73,381.81,9832.0,364.575,364.575,363.8221,363.8983,9832.0
2021-05-20 11:20:00,381.74,381.77,381.53,381.7,3340.0,363.8316,363.8602,363.6314,363.7935,3340.0
2021-05-20 11:25:00,381.57,382.34,381.57,382.24,3766.0,363.6696,364.4035,363.6696,364.3081,3766.0
2021-05-20 11:30:00,382.33,382.59,382.26,382.53,3900.0,364.3939,364.6417,364.3272,364.5845,3900.0
2021-05-20 11:35:00,382.6,382.92,382.59,382.91,5990.0,364.6513,364.9562,364.6417,364.9467,5990.0
2021-05-20 11:40:00,382.91,383.78,382.91,383.53,7531.0,364.9467,365.7759,364.9467,365.5376,7531.0
2021-05-20 11:45:00,383.47,383.83,383.47,383.57,5904.0,365.4804,365.8236,365.4804,365.5757,5904.0
2021-05-20 11:50:00,383.74,383.74,383.19,383.19,3765.0,365.7378,365.7378,365.2136,365.2136,3765.0
2021-05-20 11:55:00,383.19,383.25,382.79,382.79,4445.0,365.2136,365.2708,364.8323,364.8323,4445.0
2021-05-20 12:00:00,382.85,383.33,382.62,383.22,5736.0,364.8895,365.347,364.6703,365.2422,5736.0
2021-05-20 12:05:00,383.2,383.36,383.02,383.34,6375.0,365.2231,365.3756,365.0516,365.3565,6375.0
2021-05-20 12:10:00,383.35,383.65,383.11,383.11,5429.0,365.3661,365.652,365.1373,365.1373,5429.0
2021-05-20 12:15:00,383.19,383.38,383.18,383.19,3064.0,365.2136,365.3947,365.204,365.2136,3064.0
2021-05-20 12:20:00,383.19,383.6,383.11,383.6,5723.0,365.2136,365.6043,365.1373,365.6043,5723.0
2021-05-20 12:25:00,383.63,383.95,383.61,383.63,7305.0,365.6329,365.9379,365.6139,365.6329,7305.0
2021-05-20 12:30:00,383.64,384.17,383.6,383.92,6459.0,365.6425,366.1476,365.6043,365.9093,6459.0
2021-05-20 12:35:00,383.91,384.09,383.59,384.0,5423.0,365.8998,366.0714,365.5948,365.9856,5423.0
2021-05-20 12:40:00,384.05,384.13,383.75,383.88,3027.0,366.0332,366.1095,365.7473,365.8712,3027.0
2021-05-20 12:45:00,383.79,384.28,383.79,384.22,4109.0,365.7854,366.2524,365.7854,366.1953,4109.0
2021-05-20 12:50:00,384.27,384.35,384.21,384.26,4103.0,366.2429,366.3192,366.1857,366.2334,4103.0
2021-05-20 12:55:00,384.25,384.45,384.18,384.43,6192.0,366.2238,366.4145,366.1571,366.3954,6192.0
2021-05-20 13:00:00,384.42,384.52,384.18,384.2,3845.0,366.3859,366.4812,366.1571,366.1762,3845.0
2021-05-20 13:05:00,384.24,384.32,383.65,383.66,14851.0,366.2143,366.2906,365.652,365.6615,14851.0
2021-05-20 13:10:00,383.72,384.01,383.71,383.9,3800.0,365.7187,365.9951,365.7092,365.8903,3800.0
2021-05-20 13:15:00,384.13,384.41,384.04,384.09,5515.0,366.1095,366.3763,366.0237,366.0714,5515.0
2021-05-20 13:20:00,384.19,384.24,384.03,384.24,2080.0,366.1667,366.2143,366.0142,366.2143,2080.0
2021-05-20 13:25:00,384.13,384.16,383.85,383.86,11112.0,366.1095,366.1381,365.8426,365.8521,11112.0
2021-05-20 13:30:00,383.83,383.83,383.42,383.42,9215.0,365.8236,365.8236,365.4328,365.4328,9215.0
2021-05-20 13:35:00,383.42,383.54,383.33,383.4,6653.0,365.4328,365.5472,365.347,365.4137,6653.0
2021-05-20 13:40:00,383.41,383.53,383.35,383.37,4779.0,365.4233,365.5376,365.3661,365.3851,4779.0
2021-05-20 13:45:00,383.35,383.36,382.64,382.74,8655.0,365.3661,365.3756,364.6894,364.7847,8655.0
2021-05-20 13:50:00,382.77,383.01,382.66,382.93,5562.0,364.8133,365.042,364.7084,364.9658,5562.0
2021-05-20 13:55:00,382.93,383.54,382.77,383.31,5310.0,364.9658,365.5472,364.8133,365.3279,5310.0
2021-05-20 14:00:00,383.31,383.4,383.08,383.22,5362.0,365.3279,365.4137,365.1087,365.2422,5362.0
2021-05-20 14:05:00,383.23,383.48,383.2,383.37,6360.0,365.2517,365.49,365.2231,365.3851,6360.0
2021-05-20 14:10:00,383.33,383.4,383.1,383.28,7200.0,365.347,365.4137,365.1278,365.2994,7200.0
2021-05-20 14:15:00,383.25,383.35,383.16,383.16,4959.0,365.2708,365.3661,365.185,365.185,4959.0
2021-05-20 14:20:00,383.18,383.23,383.01,383.23,3593.0,365.204,365.2517,365.042,365.2517,3593.0
2021-05-20 14:25:00,383.2,383.33,383.12,383.3,4473.0,365.2231,365.347,365.1469,365.3184,4473.0
2021-05-20 14:30:00,383.31,383.31,382.79,382.85,6867.0,365.3279,365.3279,364.8323,364.8895,6867.0
2021-05-20 14:35:00,382.86,383.33,382.85,383.32,5123.0,364.8991,365.347,364.8895,365.3375,5123.0
2021-05-20 14:40:00,383.25,383.58,383.22,383.33,9961.0,365.2708,365.5853,365.2422,365.347,9961.0
2021-05-20 14:45:00,383.31,383.37,383.21,383.37,9346.0,365.3279,365.3851,365.2326,365.3851,9346.0
2021-05-20 14:50:00,383.33,383.41,383.16,383.41,4620.0,365.347,365.4233,365.185,365.4233,4620.0
2021-05-20 14:55:00,383.36,383.57,383.03,383.22,7872.0,365.3756,365.5757,365.0611,365.2422,7872.0
2021-05-20 15:00:00,383.0,383.35,382.97,383.03,3300.0,365.0325,365.3661,365.0039,365.0611,3300.0
2021-05-20 15:05:00,382.99,383.19,382.99,383.19,5738.0,365.023,365.2136,365.023,365.2136,5738.0
2021-05-20 15:10:00,383.17,383.49,383.13,383.48,8534.0,365.1945,365.4995,365.1564,365.49,8534.0
2021-05-20 15:15:00,383.47,383.69,383.45,383.53,5631.0,365.4804,365.6901,365.4614,365.5376,5631.0
2021-05-20 15:20:00,383.52,384.16,383.52,384.14,8947.0,365.5281,366.1381,365.5281,366.119,8947.0
2021-05-20 15:25:00,384.11,384.32,384.06,384.24,8055.0,366.0904,366.2906,366.0428,366.2143,8055.0
2021-05-20 15:30:00,384.26,384.26,383.52,383.58,11562.0,366.2334,366.2334,365.5281,365.5853,11562.0
2021-05-20 15:35:00,383.59,383.78,383.55,383.67,8069.0,365.5948,365.7759,365.5567,365.6711,8069.0
2021-05-20 15:40:00,383.69,383.72,383.2,383.42,13145.0,365.6901,365.7187,365.2231,365.4328,13145.0
2021-05-20 15:45:00,383.41,383.75,383.14,383.14,17360.0,365.4233,365.7473,365.1659,365.1659,17360.0
2021-05-20 15:50:00,383.16,383.78,382.77,383.6,33400.0,365.185,365.7759,364.8133,365.6043,33400.0
2021-05-20 15:55:00,383.55,383.62,383.24,383.58,71104.0,365.5567,365.6234,365.2612,365.5853,71104.0
2021-05-21 09:30:00,385.05,385.35,383.58,384.73,101157.0,366.9863,367.2722,365.5853,366.6813,101157.0
2021-05-21 09:35:00,385.01,385.13,384.18,384.18,11711.0,366.9482,367.0626,366.1571,366.1571,11711.0
2021-05-21 09:40:00,384.57,384.65,383.4,383.55,15194.0,366.5288,366.6051,365.4137,365.5567,15194.0
2021-05-21 09:45:00,383.67,383.88,382.97,383.05,9315.0,365.6711,365.8712,365.0039,365.0801,9315.0
2021-05-21 09:50:00,382.94,383.67,382.8,383.32,10690.0,364.9753,365.6711,364.8419,365.3375,10690.0
2021-05-21 09:55:00,383.25,383.46,383.09,383.22,7449.0,365.2708,365.4709,365.1183,365.2422,7449.0
2021-05-21 10:00:00,383.24,383.26,382.57,382.74,10675.0,365.2612,365.2803,364.6227,364.7847,10675.0
2021-05-21 10:05:00,382.78,383.05,382.4,382.42,7813.0,364.8228,365.0801,364.4606,364.4797,7813.0
2021-05-21 10:10:00,382.42,382.62,381.99,382.36,4605.0,364.4797,364.6703,364.0699,364.4225,4605.0
2021-05-21 10:15:00,382.34,382.86,382.16,382.78,14741.0,364.4035,364.8991,364.2319,364.8228,14741.0
2021-05-21 10:20:00,382.64,382.76,382.26,382.46,7743.0,364.6894,364.8037,364.3272,364.5178,7743.0
2021-05-21 10:25:00,382.48,383.1,382.47,382.63,9400.0,364.5369,365.1278,364.5274,364.6798,9400.0
2021-05-21 10:30:00,382.58,383.32,382.57,383.1,7787.0,364.6322,365.3375,364.6227,365.1278,7787.0
2021-05-21 10:35:00,383.04,383.35,382.8,382.87,9807.0,365.0706,365.3661,364.8419,364.9086,9807.0
2021-05-21 10:40:00,382.93,383.61,382.93,383.47,6777.0,364.9658,365.6139,364.9658,365.4804,6777.0
2021-05-21 10:45:00,383.43,383.49,383.26,383.45,5767.0,365.4423,365.4995,365.2803,365.4614,5767.0
2021-05-21 10:50:00,383.4,383.4,382.88,383.0,7309.0,365.4137,365.4137,364.9181,365.0325,7309.0
2021-05-21 10:55:00,383.1,383.27,382.79,382.97,6598.0,365.1278,365.2898,364.8323,365.0039,6598.0
2021-05-21 11:00:00,383.09,383.16,382.37,382.6,7238.0,365.1183,365.185,364.432,364.6513,7238.0
2021-05-21 11:05:00,382.8,383.27,382.8,383.27,6194.0,364.8419,365.2898,364.8419,365.2898,6194.0
2021-05-21 11:10:00,383.22,383.36,383.06,383.08,4918.0,365.2422,365.3756,365.0897,365.1087,4918.0
2021-05-21 11:15:00,383.04,383.21,382.94,382.96,10213.0,365.0706,365.2326,364.9753,364.9944,10213.0
2021-05-21 11:20:00,383.03,383.24,382.97,383.12,4686.0,365.0611,365.2612,365.0039,365.1469,4686.0
2021-05-21 11:25:00,383.06,383.16,382.3,382.39,5734.0,365.0897,365.185,364.3653,364.4511,5734.0
2021-05-21 11:30:00,382.44,382.96,382.44,382.94,3912.0,364.4988,364.9944,364.4988,364.9753,3912.0
2021-05-21 11:35:00,382.87,382.96,382.35,382.45,5317.0,364.9086,364.9944,364.413,364.5083,5317.0
2021-05-21 11:40:00,382.42,382.65,382.26,382.31,4061.0,364.4797,364.6989,364.3272,364.3749,4061.0
2021-05-21 11:45:00,382.36,382.53,382.3,382.36,5500.0,364.4225,364.5845,364.3653,364.4225,5500.0
2021-05-21 11:50:00,382.31,382.52,382.0,382.03,4359.0,364.3749,364.575,364.0794,364.108,4359.0
2021-05-21 11:55:00,382.21,382.29,381.72,382.04,6537.0,364.2795,364.3558,363.8125,364.1175,6537.0
2021-05-21 12:00:00,382.04,382.15,381.93,382.02,5618.0,364.1175,364.2224,364.0127,364.0985,5618.0
2021-05-21 12:05:00,382.06,382.15,381.3,381.33,9203.0,364.1366,364.2224,363.4122,363.4408,9203.0
2021-05-21 12:10:00,381.34,381.75,381.32,381.53,6524.0,363.4504,363.8411,363.4313,363.6314,6524.0
2021-05-21 12:15:00,381.48,381.53,381.11,381.35,4499.0,363.5838,363.6314,363.2312,363.4599,4499.0
2021-05-21 12:20:00,381.3,381.57,381.26,381.37,5721.0,363.4122,363.6696,363.3741,363.479,5721.0
2021-05-21 12:25:00,381.41,381.56,381.26,381.44,4414.0,363.5171,363.66,363.3741,363.5457,4414.0
2021-05-21 12:30:00,381.63,381.7,381.4,381.4,6541.0,363.7268,363.7935,363.5075,363.5075,6541.0
2021-05-21 12:35:00,381.48,381.64,381.44,381.54,5154.0,363.5838,363.7363,363.5457,363.641,5154.0
2021-05-21 12:40:00,381.57,381.7,381.45,381.48,10553.0,363.6696,363.7935,363.5552,363.5838,10553.0
2021-05-21 12:45:00,381.45,381.48,381.1,381.34,5998.0,363.5552,363.5838,363.2216,363.4504,5998.0
2021-05-21 12:50:00,381.37,381.48,381.2,381.22,6774.0,363.479,363.5838,363.3169,363.336,6774.0
2021-05-21 12:55:00,381.33,381.59,381.13,381.57,4523.0,363.4408,363.6886,363.2502,363.6696,4523.0
2021-05-21 13:00:00,381.47,381.66,381.47,381.63,4252.0,363.5743,363.7554,363.5743,363.7268,4252.0
2021-05-21 13:05:00,381.62,381.82,381.6,381.62,4685.0,363.7172,363.9078,363.6982,363.7172,4685.0
2021-05-21 13:10:00,381.63,381.76,381.4,381.76,10312.0,363.7268,363.8507,363.5075,363.8507,10312.0
2021-05-21 13:15:00,381.84,381.97,381.8,381.92,3926.0,363.9269,364.0508,363.8888,364.0032,3926.0
2021-05-21 13:20:00,382.0,382.21,381.92,381.99,4190.0,364.0794,364.2795,364.0032,364.0699,4190.0
2021-05-21 13:25:00,382.06,382.17,382.0,382.14,5020.0,364.1366,364.2414,364.0794,364.2128,5020.0
2021-05-21 13:30:00,382.15,382.6,382.15,382.56,5228.0,364.2224,364.6513,364.2224,364.6131,5228.0
2021-05-21 13:35:00,382.66,382.66,382.36,382.43,6160.0,364.7084,364.7084,364.4225,364.4892,6160.0
2021-05-21 13:40:00,382.38,382.65,382.32,382.6,5522.0,364.4416,364.6989,364.3844,364.6513,5522.0
2021-05-21 13:45:00,382.62,383.0,382.6,382.95,5266.0,364.6703,365.0325,364.6513,364.9848,5266.0
2021-05-21 13:50:00,382.92,382.92,382.71,382.83,4226.0,364.9562,364.9562,364.7561,364.8705,4226.0
2021-05-21 13:55:00,382.77,382.87,382.53,382.6,8444.0,364.8133,364.9086,364.5845,364.6513,8444.0
2021-05-21 14:00:00,382.63,382.66,382.39,382.62,6288.0,364.6798,364.7084,364.4511,364.6703,6288.0
2021-05-21 14:05:00,382.64,382.92,382.6,382.76,3807.0,364.6894,364.9562,364.6513,364.8037,3807.0
2021-05-21 14:10:00,382.7,382.8,382.45,382.48,6920.0,364.7466,364.8419,364.5083,364.5369,6920.0
2021-05-21 14:15:00,382.42,382.57,382.41,382.42,4174.0,364.4797,364.6227,364.4702,364.4797,4174.0
2021-05-21 14:20:00,382.42,382.42,382.07,382.07,9340.0,364.4797,364.4797,364.1461,364.1461,9340.0
2021-05-21 14:25:00,382.07,382.07,381.41,381.52,10994.0,364.1461,364.1461,363.5171,363.6219,10994.0
2021-05-21 14:30:00,381.5,381.7,381.39,381.39,4701.0,363.6029,363.7935,363.498,363.498,4701.0
2021-05-21 14:35:00,381.36,381.36,380.72,380.99,11911.0,363.4694,363.4694,362.8594,363.1168,11911.0
2021-05-21 14:40:00,380.92,381.23,380.91,381.2,7045.0,363.0501,363.3455,363.0405,363.3169,7045.0
2021-05-21 14:45:00,381.22,381.58,381.21,381.3,5465.0,363.336,363.6791,363.3265,363.4122,5465.0
2021-05-21 14:50:00,381.3,381.46,381.28,381.4,5502.0,363.4122,363.5647,363.3932,363.5075,5502.0
2021-05-21 14:55:00,381.42,381.45,381.29,381.41,5731.0,363.5266,363.5552,363.4027,363.5171,5731.0
2021-05-21 15:00:00,381.39,381.39,381.12,381.3,4952.0,363.498,363.498,363.2407,363.4122,4952.0
2021-05-21 15:05:00,381.3,381.43,381.17,381.29,6547.0,363.4122,363.5361,363.2883,363.4027,6547.0
2021-05-21 15:10:00,381.24,381.52,381.22,381.42,3914.0,363.3551,363.6219,363.336,363.5266,3914.0
2021-05-21 15:15:00,381.42,381.69,381.42,381.55,5328.0,363.5266,363.7839,363.5266,363.6505,5328.0
2021-05-21 15:20:00,381.55,381.89,381.52,381.87,6377.0,363.6505,363.9746,363.6219,363.9555,6377.0
2021-05-21 15:25:00,381.88,381.9,381.65,381.86,6917.0,363.965,363.9841,363.7458,363.946,6917.0
2021-05-21 15:30:00,381.83,381.83,381.19,381.32,14325.0,363.9174,363.9174,363.3074,363.4313,14325.0
2021-05-21 15:35:00,381.29,381.54,381.2,381.31,10984.0,363.4027,363.641,363.3169,363.4218,10984.0
2021-05-21 15:40:00,381.21,381.57,381.12,381.4,17705.0,363.3265,363.6696,363.2407,363.5075,17705.0
2021-05-21 15:45:00,381.33,381.71,380.93,381.59,24326.0,363.4408,363.803,363.0596,363.6886,24326.0
2021-05-21 15:50:00,381.49,381.53,380.43,380.83,52553.0,363.5933,363.6314,362.5831,362.9643,52553.0
2021-05-21 15:55:00,380.81,381.04,380.5,380.9,70760.0,362.9452,363.1644,362.6498,363.031,70760.0
2021-05-24 09:30:00,384.13,385.0,383.14,384.31,66977.0,366.1095,366.9387,365.1659,366.281,66977.0
2021-05-24 09:35:00,384.42,384.59,383.51,383.96,15121.0,366.3859,366.5479,365.5186,365.9475,15121.0
2021-05-24 09:40:00,384.15,384.45,383.38,383.66,9156.0,366.1285,366.4145,365.3947,365.6615,9156.0
2021-05-24 09:45:00,383.59,383.7,382.59,382.8,10241.0,365.5948,365.6996,364.6417,364.8419,10241.0
2021-05-24 09:50:00,382.87,382.87,381.89,382.49,10758.0,364.9086,364.9086,363.9746,364.5464,10758.0
2021-05-24 09:55:00,382.5,382.74,382.17,382.67,5806.0,364.5559,364.7847,364.2414,364.718,5806.0
2021-05-24 10:00:00,382.73,383.41,382.7,383.41,9519.0,364.7752,365.4233,364.7466,365.4233,9519.0
2021-05-24 10:05:00,383.31,383.79,383.26,383.53,5635.0,365.3279,365.7854,365.2803,365.5376,5635.0
2021-05-24 10:10:00,383.51,383.67,383.13,383.45,3764.0,365.5186,365.6711,365.1564,365.4614,3764.0
2021-05-24 10:15:00,383.5,384.08,383.45,383.68,7259.0,365.509,366.0618,365.4614,365.6806,7259.0
2021-05-24 10:20:00,383.71,384.17,383.33,383.43,12689.0,365.7092,366.1476,365.347,365.4423,12689.0
2021-05-24 10:25:00,383.48,383.69,383.29,383.38,10141.0,365.49,365.6901,365.3089,365.3947,10141.0
2021-05-24 10:30:00,383.38,383.84,383.37,383.72,11538.0,365.3947,365.8331,365.3851,365.7187,11538.0
2021-05-24 10:35:00,383.85,384.04,383.7,383.7,3957.0,365.8426,366.0237,365.6996,365.6996,3957.0
2021-05-24 10:40:00,384.02,384.44,384.02,384.42,5507.0,366.0046,366.4049,366.0046,366.3859,5507.0
2021-05-24 10:45:00,384.49,384.9,384.4,384.88,9725.0,366.4526,366.8434,366.3668,366.8243,9725.0
2021-05-24 10:50:00,384.91,385.15,384.79,384.94,26057.0,366.8529,367.0816,366.7385,366.8815,26057.0
2021-05-24 10:55:00,385.0,385.35,384.99,385.27,9556.0,366.9387,367.2722,366.9291,367.196,9556.0
2021-05-24 11:00:00,385.21,385.26,385.0,385.21,6548.0,367.1388,367.1865,366.9387,367.1388,6548.0
2021-05-24 11:05:00,385.23,385.49,385.07,385.39,10191.0,367.1579,367.4057,367.0054,367.3104,10191.0
2021-05-24 11:10:00,385.35,385.48,385.17,385.17,3676.0,367.2722,367.3961,367.1007,367.1007,3676.0
2021-05-24 11:15:00,385.28,385.71,385.28,385.66,5170.0,367.2055,367.6154,367.2055,367.5677,5170.0
2021-05-24 11:20:00,385.65,385.76,385.41,385.41,8072.0,367.5582,367.663,367.3294,367.3294,8072.0
2021-05-24 11:25:00,385.38,385.49,385.15,385.16,5197.0,367.3008,367.4057,367.0816,367.0912,5197.0
2021-05-24 11:30:00,385.22,385.38,385.16,385.33,4034.0,367.1483,367.3008,367.0912,367.2532,4034.0
2021-05-24 11:35:00,385.33,385.56,385.23,385.31,4339.0,367.2532,367.4724,367.1579,367.2341,4339.0
2021-05-24 11:40:00,385.36,385.56,385.31,385.49,4438.0,367.2818,367.4724,367.2341,367.4057,4438.0
2021-05-24 11:45:00,385.45,385.53,384.96,384.96,6195.0,367.3676,367.4438,366.9005,366.9005,6195.0
2021-05-24 11:50:00,385.06,385.21,384.8,385.17,4660.0,366.9958,367.1388,366.748,367.1007,4660.0
2021-05-24 11:55:00,385.16,385.23,384.96,384.96,4668.0,367.0912,367.1579,366.9005,366.9005,4668.0
2021-05-24 12:00:00,384.88,385.06,384.84,385.01,4674.0,366.8243,366.9958,366.7862,366.9482,4674.0
2021-05-24 12:05:00,385.09,385.35,385.02,385.02,8667.0,367.0244,367.2722,366.9577,366.9577,8667.0
2021-05-24 12:10:00,384.98,385.16,384.95,385.11,2428.0,366.9196,367.0912,366.891,367.0435,2428.0
2021-05-24 12:15:00,385.07,385.15,384.96,385.0,2901.0,367.0054,367.0816,366.9005,366.9387,2901.0
2021-05-24 12:20:00,385.08,385.14,384.98,385.1,3826.0,367.0149,367.0721,366.9196,367.034,3826.0
2021-05-24 12:25:00,385.0,385.13,384.9,385.07,9926.0,366.9387,367.0626,366.8434,367.0054,9926.0
2021-05-24 12:30:00,385.08,385.29,384.97,385.23,7594.0,367.0149,367.2151,366.9101,367.1579,7594.0
2021-05-24 12:35:00,385.25,385.36,385.14,385.28,3835.0,367.1769,367.2818,367.0721,367.2055,3835.0
2021-05-24 12:40:00,385.3,385.35,385.06,385.06,6638.0,367.2246,367.2722,366.9958,366.9958,6638.0
2021-05-24 12:45:00,385.12,385.29,385.0,385.0,4709.0,367.053,367.2151,366.9387,366.9387,4709.0
2021-05-24 12:50:00,384.9,384.9,384.46,384.47,5341.0,366.8434,366.8434,366.424,366.4335,5341.0
2021-05-24 12:55:00,384.55,384.96,384.55,384.95,4121.0,366.5098,366.9005,366.5098,366.891,4121.0
2021-05-24 13:00:00,384.9,385.08,384.76,384.9,6171.0,366.8434,367.0149,366.7099,366.8434,6171.0
2021-05-24 13:05:00,384.84,384.88,384.55,384.72,3478.0,366.7862,366.8243,366.5098,366.6718,3478.0
2021-05-24 13:10:00,384.76,384.9,384.68,384.81,6082.0,366.7099,366.8434,366.6337,366.7576,6082.0
2021-05-24 13:15:00,384.69,384.84,384.65,384.72,3650.0,366.6432,366.7862,366.6051,366.6718,3650.0
2021-05-24 13:20:00,384.73,384.81,384.53,384.77,6587.0,366.6813,366.7576,366.4907,366.7195,6587.0
2021-05-24 13:25:00,384.77,384.83,384.74,384.75,15999.0,366.7195,366.7766,366.6909,366.7004,15999.0
2021-05-24 13:30:00,384.75,385.0,384.75,384.93,7854.0,366.7004,366.9387,366.7004,366.8719,7854.0
2021-05-24 13:35:00,384.85,384.86,384.64,384.77,6090.0,366.7957,366.8052,366.5956,366.7195,6090.0
2021-05-24 13:40:00,384.72,384.85,384.4,384.85,7622.0,366.6718,366.7957,366.3668,366.7957,7622.0
2021-05-24 13:45:00,384.7,384.84,384.68,384.68,2475.0,366.6527,366.7862,366.6337,366.6337,2475.0
2021-05-24 13:50:00,384.69,384.71,384.4,384.41,4049.0,366.6432,366.6623,366.3668,366.3763,4049.0
2021-05-24 13:55:00,384.35,384.48,384.1,384.38,7007.0,366.3192,366.4431,366.0809,366.3477,7007.0
2021-05-24 14:00:00,384.37,384.46,384.3,384.42,3733.0,366.3382,366.424,366.2715,366.3859,3733.0
2021-05-24 14:05:00,384.46,384.61,384.33,384.61,5921.0,366.424,366.567,366.3001,366.567,5921.0
2021-05-24 14:10:00,384.58,384.63,384.44,384.57,3284.0,366.5384,366.586,366.4049,366.5288,3284.0
2021-05-24 14:15:00,384.52,384.7,384.52,384.66,4174.0,366.4812,366.6527,366.4812,366.6146,4174.0
2021-05-24 14:20:00,384.75,384.88,384.53,384.8,8427.0,366.7004,366.8243,366.4907,366.748,8427.0
2021-05-24 14:25:00,384.82,385.06,384.77,384.77,8048.0,366.7671,366.9958,366.7195,366.7195,8048.0
2021-05-24 14:30:00,384.83,384.94,384.65,384.66,7671.0,366.7766,366.8815,366.6051,366.6146,7671.0
2021-05-24 14:35:00,384.65,384.93,384.6,384.86,5194.0,366.6051,366.8719,366.5574,366.8052,5194.0
2021-05-24 14:40:00,384.86,385.0,384.81,384.98,4391.0,366.8052,366.9387,366.7576,366.9196,4391.0
2021-05-24 14:45:00,384.92,384.92,384.61,384.77,7514.0,366.8624,366.8624,366.567,366.7195,7514.0
2021-05-24 14:50:00,384.7,384.76,384.5,384.62,7061.0,366.6527,366.7099,366.4621,366.5765,7061.0
2021-05-24 14:55:00,384.66,384.74,384.54,384.55,5163.0,366.6146,366.6909,366.5002,366.5098,5163.0
2021-05-24 15:00:00,384.64,384.64,384.5,384.56,3630.0,366.5956,366.5956,366.4621,366.5193,3630.0
2021-05-24 15:05:00,384.59,384.75,384.5,384.75,9682.0,366.5479,366.7004,366.4621,366.7004,9682.0
2021-05-24 15:10:00,384.73,384.93,384.62,384.71,7116.0,366.6813,366.8719,366.5765,366.6623,7116.0
2021-05-24 15:15:00,384.75,384.86,384.63,384.71,6329.0,366.7004,366.8052,366.586,366.6623,6329.0
2021-05-24 15:20:00,384.66,384.76,384.51,384.72,4600.0,366.6146,366.7099,366.4717,366.6718,4600.0
2021-05-24 15:25:00,384.68,384.82,384.4,384.49,9652.0,366.6337,366.7671,366.3668,366.4526,9652.0
2021-05-24 15:30:00,384.48,384.59,384.23,384.59,11837.0,366.4431,366.5479,366.2048,366.5479,11837.0
2021-05-24 15:35:00,384.59,384.66,384.38,384.43,9978.0,366.5479,366.6146,366.3477,366.3954,9978.0
2021-05-24 15:40:00,384.38,384.6,384.18,384.4,13734.0,366.3477,366.5574,366.1571,366.3668,13734.0
2021-05-24 15:45:00,384.41,384.48,384.14,384.33,13688.0,366.3763,366.4431,366.119,366.3001,13688.0
2021-05-24 15:50:00,384.34,384.42,383.68,383.79,37161.0,366.3096,366.3859,365.6806,365.7854,37161.0
2021-05-24 15:55:00,383.71,383.91,383.21,383.45,75479.0,365.7092,365.8998,365.2326,365.4614,75479.0
2021-05-25 09:30:00,383.51,384.68,383.11,383.97,30524.0,365.5186,366.6337,365.1373,365.957,30524.0
2021-05-25 09:35:00,384.01,384.15,382.62,382.62,6538.0,365.9951,366.1285,364.6703,364.6703,6538.0
2021-05-25 09:40:00,382.65,383.01,382.15,382.38,10021.0,364.6989,365.042,364.2224,364.4416,10021.0
2021-05-25 09:45:00,382.3,382.65,382.1,382.1,9229.0,364.3653,364.6989,364.1747,364.1747,9229.0
2021-05-25 09:50:00,382.03,383.78,382.03,383.78,14683.0,364.108,365.7759,364.108,365.7759,14683.0
2021-05-25 09:55:00,383.97,384.26,383.68,383.95,10470.0,365.957,366.2334,365.6806,365.9379,10470.0
2021-05-25 10:00:00,383.99,384.07,383.15,383.56,6134.0,365.976,366.0523,365.1755,365.5662,6134.0
2021-05-25 10:05:00,383.58,383.9,383.57,383.57,3336.0,365.5853,365.8903,365.5757,365.5757,3336.0
2021-05-25 10:10:00,383.61,383.7,383.32,383.61,3861.0,365.6139,365.6996,365.3375,365.6139,3861.0
2021-05-25 10:15:00,383.6,383.7,383.29,383.38,5630.0,365.6043,365.6996,365.3089,365.3947,5630.0
2021-05-25 10:20:00,383.31,383.5,383.07,383.43,7981.0,365.3279,365.509,365.0992,365.4423,7981.0
2021-05-25 10:25:00,383.36,383.47,382.85,383.03,6341.0,365.3756,365.4804,364.8895,365.0611,6341.0
2021-05-25 10:30:00,383.08,383.22,382.86,383.0,7278.0,365.1087,365.2422,364.8991,365.0325,7278.0
2021-05-25 10:35:00,382.99,383.08,382.75,382.88,4831.0,365.023,365.1087,364.7942,364.9181,4831.0
2021-05-25 10:40:00,382.89,383.19,382.76,383.15,3229.0,364.9276,365.2136,364.8037,365.1755,3229.0
2021-05-25 10:45:00,383.15,383.76,383.12,383.61,14945.0,365.1755,365.7568,365.1469,365.6139,14945.0
2021-05-25 10:50:00,383.56,383.57,382.95,383.02,5431.0,365.5662,365.5757,364.9848,365.0516,5431.0
2021-05-25 10:55:00,383.1,383.67,383.07,383.63,8134.0,365.1278,365.6711,365.0992,365.6329,8134.0
2021-05-25 11:00:00,383.55,383.64,383.34,383.64,8039.0,365.5567,365.6425,365.3565,365.6425,8039.0
2021-05-25 11:05:00,383.69,383.76,383.33,383.6,4593.0,365.6901,365.7568,365.347,365.6043,4593.0
2021-05-25 11:10:00,383.63,384.14,383.62,384.05,11571.0,365.6329,366.119,365.6234,366.0332,11571.0
2021-05-25 11:15:00,384.11,384.3,384.0,384.3,9594.0,366.0904,366.2715,365.9856,366.2715,9594.0
2021-05-25 11:20:00,384.38,384.94,384.33,384.71,9662.0,366.3477,366.8815,366.3001,366.6623,9662.0
2021-05-25 11:25:00,384.76,384.86,384.36,384.45,3501.0,366.7099,366.8052,366.3287,366.4145,3501.0
2021-05-25 11:30:00,384.58,384.6,383.99,384.01,8507.0,366.5384,366.5574,365.976,365.9951,8507.0
2021-05-25 11:35:00,384.1,384.51,384.1,384.51,6448.0,366.0809,366.4717,366.0809,366.4717,6448.0
2021-05-25 11:40:00,384.62,384.82,384.3,384.35,7986.0,366.5765,366.7671,366.2715,366.3192,7986.0
2021-05-25 11:45:00,384.3,384.7,384.29,384.52,7825.0,366.2715,366.6527,366.262,366.4812,7825.0
2021-05-25 11:50:00,384.38,384.44,384.04,384.35,3542.0,366.3477,366.4049,366.0237,366.3192,3542.0
2021-05-25 11:55:00,384.36,384.52,384.28,384.35,3498.0,366.3287,366.4812,366.2524,366.3192,3498.0
2021-05-25 12:00:00,384.33,384.63,384.31,384.4,7534.0,366.3001,366.586,366.281,366.3668,7534.0
2021-05-25 12:05:00,384.41,384.78,384.39,384.76,3731.0,366.3763,366.729,366.3573,366.7099,3731.0
2021-05-25 12:10:00,384.77,384.81,384.67,384.76,3200.0,366.7195,366.7576,366.6241,366.7099,3200.0
2021-05-25 12:15:00,384.83,385.09,384.83,384.9,8658.0,366.7766,367.0244,366.7766,366.8434,8658.0
2021-05-25 12:20:00,384.97,385.06,384.91,385.0,3438.0,366.9101,366.9958,366.8529,366.9387,3438.0
2021-05-25 12:25:00,384.81,384.91,384.53,384.84,5102.0,366.7576,366.8529,366.4907,366.7862,5102.0
2021-05-25 12:30:00,384.81,385.22,384.78,385.21,9281.0,366.7576,367.1483,366.729,367.1388,9281.0
2021-05-25 12:35:00,385.25,385.43,385.2,385.24,6385.0,367.1769,367.3485,367.1293,367.1674,6385.0
2021-05-25 12:40:00,385.38,385.44,385.03,385.41,7645.0,367.3008,367.358,366.9673,367.3294,7645.0
2021-05-25 12:45:00,385.34,385.74,385.34,385.43,8606.0,367.2627,367.6439,367.2627,367.3485,8606.0
2021-05-25 12:50:00,385.41,385.53,385.35,385.43,6827.0,367.3294,367.4438,367.2722,367.3485,6827.0
2021-05-25 12:55:00,385.39,385.67,385.35,385.44,7663.0,367.3104,367.5772,367.2722,367.358,7663.0
2021-05-25 13:00:00,385.37,385.37,384.68,384.69,5012.0,367.2913,367.2913,366.6337,366.6432,5012.0
2021-05-25 13:05:00,384.65,385.0,384.65,384.96,3382.0,366.6051,366.9387,366.6051,366.9005,3382.0
2021-05-25 13:10:00,384.94,385.11,384.89,384.92,5428.0,366.8815,367.0435,366.8338,366.8624,5428.0
2021-05-25 13:15:00,384.91,385.19,384.73,384.96,4204.0,366.8529,367.1197,366.6813,366.9005,4204.0
2021-05-25 13:20:00,384.98,385.13,384.98,385.13,1437.0,366.9196,367.0626,366.9196,367.0626,1437.0
2021-05-25 13:25:00,385.13,385.2,385.02,385.06,1430.0,367.0626,367.1293,366.9577,366.9958,1430.0
2021-05-25 13:30:00,385.05,385.05,384.75,384.82,3089.0,366.9863,366.9863,366.7004,366.7671,3089.0
2021-05-25 13:35:00,384.84,384.85,384.56,384.57,4031.0,366.7862,366.7957,366.5193,366.5288,4031.0
2021-05-25 13:40:00,384.58,384.68,384.35,384.49,4289.0,366.5384,366.6337,366.3192,366.4526,4289.0
2021-05-25 13:45:00,384.52,384.57,384.4,384.47,2204.0,366.4812,366.5288,366.3668,366.4335,2204.0
2021-05-25 13:50:00,384.55,384.66,384.44,384.44,4309.0,366.5098,366.6146,366.4049,366.4049,4309.0
2021-05-25 13:55:00,384.55,384.72,384.36,384.44,3100.0,366.5098,366.6718,366.3287,366.4049,3100.0
2021-05-25 14:00:00,384.51,384.67,384.35,384.48,4000.0,366.4717,366.6241,366.3192,366.4431,4000.0
2021-05-25 14:05:00,384.48,384.85,384.48,384.77,2650.0,366.4431,366.7957,366.4431,366.7195,2650.0
2021-05-25 14:10:00,384.77,384.93,384.7,384.86,3384.0,366.7195,366.8719,366.6527,366.8052,3384.0
2021-05-25 14:15:00,384.84,385.0,384.64,384.84,5826.0,366.7862,366.9387,366.5956,366.7862,5826.0
2021-05-25 14:20:00,384.7,384.93,384.64,384.64,2680.0,366.6527,366.8719,366.5956,366.5956,2680.0
2021-05-25 14:25:00,384.58,384.96,384.58,384.94,5829.0,366.5384,366.9005,366.5384,366.8815,5829.0
2021-05-25 14:30:00,384.93,385.1,384.72,384.86,4604.0,366.8719,367.034,366.6718,366.8052,4604.0
2021-05-25 14:35:00,384.75,385.02,384.73,384.98,3275.0,366.7004,366.9577,366.6813,366.9196,3275.0
2021-05-25 14:40:00,385.05,385.21,385.05,385.21,2952.0,366.9863,367.1388,366.9863,367.1388,2952.0
2021-05-25 14:45:00,385.13,385.22,384.95,385.1,3279.0,367.0626,367.1483,366.891,367.034,3279.0
2021-05-25 14:50:00,385.05,385.14,385.04,385.06,2928.0,366.9863,367.0721,366.9768,366.9958,2928.0
2021-05-25 14:55:00,385.13,385.36,385.13,385.36,4881.0,367.0626,367.2818,367.0626,367.2818,4881.0
2021-05-25 15:00:00,385.26,385.28,384.83,385.03,5760.0,367.1865,367.2055,366.7766,366.9673,5760.0
2021-05-25 15:05:00,385.02,385.14,384.93,384.94,4079.0,366.9577,367.0721,366.8719,366.8815,4079.0
2021-05-25 15:10:00,385.0,385.13,384.94,385.07,2904.0,366.9387,367.0626,366.8815,367.0054,2904.0
2021-05-25 15:15:00,385.03,385.05,384.79,384.96,4553.0,366.9673,366.9863,366.7385,366.9005,4553.0
2021-05-25 15:20:00,384.99,385.26,384.92,385.09,6553.0,366.9291,367.1865,366.8624,367.0244,6553.0
2021-05-25 15:25:00,385.23,385.31,385.2,385.2,4611.0,367.1579,367.2341,367.1293,367.1293,4611.0
2021-05-25 15:30:00,385.23,385.38,384.9,384.97,7830.0,367.1579,367.3008,366.8434,366.9101,7830.0
2021-05-25 15:35:00,385.02,385.41,384.91,385.35,6731.0,366.9577,367.3294,366.8529,367.2722,6731.0
2021-05-25 15:40:00,385.33,385.34,385.16,385.21,7784.0,367.2532,367.2627,367.0912,367.1388,7784.0
2021-05-25 15:45:00,385.27,385.53,385.18,385.18,8780.0,367.196,367.4438,367.1102,367.1102,8780.0
2021-05-25 15:50:00,385.15,385.42,385.06,385.17,26518.0,367.0816,367.339,366.9958,367.1007,26518.0
2021-05-25 15:55:00,385.19,385.5,385.17,385.48,43782.0,367.1197,367.4152,367.1007,367.3961,43782.0
2021-05-26 09:30:00,385.86,386.84,385.78,386.28,39953.0,367.7583,368.6923,367.6821,368.1586,39953.0
2021-05-26 09:35:00,386.18,386.71,386.12,386.71,10476.0,368.0633,368.5684,368.0061,368.5684,10476.0
2021-05-26 09:40:00,386.72,387.75,386.72,386.88,16193.0,368.578,369.5597,368.578,368.7305,16193.0
2021-05-26 09:45:00,387.03,387.19,385.76,385.77,15978.0,368.8734,369.0259,367.663,367.6725,15978.0
2021-05-26 09:50:00,385.7,386.59,385.7,385.99,9040.0,367.6058,368.4541,367.6058,367.8822,9040.0
2021-05-26 09:55:00,385.98,385.98,385.07,385.2,10913.0,367.8727,367.8727,367.0054,367.1293,10913.0
2021-05-26 10:00:00,385.25,386.13,385.13,386.13,9551.0,367.1769,368.0157,367.0626,368.0157,9551.0
2021-05-26 10:05:00,386.01,386.11,385.43,385.44,5442.0,367.9013,367.9966,367.3485,367.358,5442.0
2021-05-26 10:10:00,385.42,386.17,385.41,386.08,7909.0,367.339,368.0538,367.3294,367.968,7909.0
2021-05-26 10:15:00,386.07,386.58,386.04,386.46,5850.0,367.9585,368.4445,367.9299,368.3302,5850.0
2021-05-26 10:20:00,386.4,386.62,386.37,386.52,5785.0,368.273,368.4827,368.2444,368.3874,5785.0
2021-05-26 10:25:00,386.57,386.67,385.9,385.95,12838.0,368.435,368.5303,367.7964,367.8441,12838.0
2021-05-26 10:30:00,385.94,386.42,385.81,386.07,9417.0,367.8346,368.292,367.7107,367.9585,9417.0
2021-05-26 10:35:00,386.02,386.27,386.0,386.02,6595.0,367.9108,368.1491,367.8918,367.9108,6595.0
2021-05-26 10:40:00,386.05,386.06,385.77,385.87,6770.0,367.9394,367.9489,367.6725,367.7678,6770.0
2021-05-26 10:45:00,385.79,386.18,385.77,385.97,6679.0,367.6916,368.0633,367.6725,367.8632,6679.0
2021-05-26 10:50:00,385.96,386.16,385.56,385.92,9824.0,367.8536,368.0442,367.4724,367.8155,9824.0
2021-05-26 10:55:00,386.06,386.12,385.9,385.9,5655.0,367.9489,368.0061,367.7964,367.7964,5655.0
2021-05-26 11:00:00,385.99,386.22,385.97,386.03,8719.0,367.8822,368.1014,367.8632,367.9203,8719.0
2021-05-26 11:05:00,386.12,386.56,386.12,386.44,5256.0,368.0061,368.4255,368.0061,368.3111,5256.0
2021-05-26 11:10:00,386.41,386.44,386.24,386.28,5140.0,368.2825,368.3111,368.1205,368.1586,5140.0
2021-05-26 11:15:00,386.29,386.42,385.9,385.92,6792.0,368.1681,368.292,367.7964,367.8155,6792.0
2021-05-26 11:20:00,385.88,386.28,385.87,386.28,4526.0,367.7774,368.1586,367.7678,368.1586,4526.0
2021-05-26 11:25:00,386.31,386.4,386.01,386.12,6201.0,368.1872,368.273,367.9013,368.0061,6201.0
2021-05-26 11:30:00,386.02,386.02,385.77,385.79,6793.0,367.9108,367.9108,367.6725,367.6916,6793.0
2021-05-26 11:35:00,385.77,385.92,385.65,385.88,6381.0,367.6725,367.8155,367.5582,367.7774,6381.0
2021-05-26 11:40:00,385.82,386.09,385.75,386.09,8175.0,367.7202,367.9775,367.6535,367.9775,8175.0
2021-05-26 11:45:00,386.09,386.17,385.99,386.08,6848.0,367.9775,368.0538,367.8822,367.968,6848.0
2021-05-26 11:50:00,386.17,386.17,386.02,386.11,4090.0,368.0538,368.0538,367.9108,367.9966,4090.0
2021-05-26 11:55:00,386.14,386.19,385.79,385.79,9683.0,368.0252,368.0728,367.6916,367.6916,9683.0
2021-05-26 12:00:00,385.79,386.07,385.67,386.02,8242.0,367.6916,367.9585,367.5772,367.9108,8242.0
2021-05-26 12:05:00,386.06,386.48,386.06,386.47,3200.0,367.9489,368.3492,367.9489,368.3397,3200.0
2021-05-26 12:10:00,386.48,386.49,386.16,386.21,9813.0,368.3492,368.3588,368.0442,368.0919,9813.0
2021-05-26 12:15:00,386.26,386.62,386.26,386.59,5681.0,368.1396,368.4827,368.1396,368.4541,5681.0
2021-05-26 12:20:00,386.56,386.82,386.55,386.73,5482.0,368.4255,368.6733,368.4159,368.5875,5482.0
2021-05-26 12:25:00,386.69,386.7,386.39,386.58,8164.0,368.5494,368.5589,368.2635,368.4445,8164.0
2021-05-26 12:30:00,386.59,386.78,386.55,386.63,4761.0,368.4541,368.6352,368.4159,368.4922,4761.0
2021-05-26 12:35:00,386.55,386.63,386.5,386.5,1823.0,368.4159,368.4922,368.3683,368.3683,1823.0
2021-05-26 12:40:00,386.47,386.59,386.42,386.59,3026.0,368.3397,368.4541,368.292,368.4541,3026.0
2021-05-26 12:45:00,386.58,386.77,386.58,386.67,3201.0,368.4445,368.6256,368.4445,368.5303,3201.0
2021-05-26 12:50:00,386.65,386.7,386.31,386.31,20117.0,368.5113,368.5589,368.1872,368.1872,20117.0
2021-05-26 12:55:00,386.33,386.85,386.3,386.79,7309.0,368.2063,368.7019,368.1777,368.6447,7309.0
2021-05-26 13:00:00,386.83,386.87,386.62,386.71,4063.0,368.6828,368.7209,368.4827,368.5684,4063.0
2021-05-26 13:05:00,386.69,386.72,386.34,386.54,5105.0,368.5494,368.578,368.2158,368.4064,5105.0
2021-05-26 13:10:00,386.51,386.51,386.3,386.3,2901.0,368.3778,368.3778,368.1777,368.1777,2901.0
2021-05-26 13:15:00,386.34,386.43,386.23,386.4,4290.0,368.2158,368.3016,368.111,368.273,4290.0
2021-05-26 13:20:00,386.4,386.51,386.19,386.27,5486.0,368.273,368.3778,368.0728,368.1491,5486.0
2021-05-26 13:25:00,386.33,386.33,386.03,386.2,2804.0,368.2063,368.2063,367.9203,368.0824,2804.0
2021-05-26 13:30:00,386.13,386.18,385.99,386.12,9206.0,368.0157,368.0633,367.8822,368.0061,9206.0
2021-05-26 13:35:00,386.13,386.27,386.04,386.24,10350.0,368.0157,368.1491,367.9299,368.1205,10350.0
2021-05-26 13:40:00,386.27,386.5,386.04,386.09,4425.0,368.1491,368.3683,367.9299,367.9775,4425.0
2021-05-26 13:45:00,386.25,386.36,386.09,386.09,6549.0,368.13,368.2349,367.9775,367.9775,6549.0
2021-05-26 13:50:00,386.21,386.3,385.93,385.99,6031.0,368.0919,368.1777,367.825,367.8822,6031.0
2021-05-26 13:55:00,386.03,386.19,385.84,385.87,4129.0,367.9203,368.0728,367.7393,367.7678,4129.0
2021-05-26 14:00:00,385.83,385.9,385.69,385.71,5189.0,367.7297,367.7964,367.5963,367.6154,5189.0
2021-05-26 14:05:00,385.72,385.8,385.6,385.73,4647.0,367.6249,367.7011,367.5105,367.6344,4647.0
2021-05-26 14:10:00,385.78,385.9,385.78,385.9,1761.0,367.6821,367.7964,367.6821,367.7964,1761.0
2021-05-26 14:15:00,385.91,385.96,385.63,385.69,6331.0,367.806,367.8536,367.5391,367.5963,6331.0
2021-05-26 14:20:00,385.69,385.75,385.36,385.61,11568.0,367.5963,367.6535,367.2818,367.52,11568.0
2021-05-26 14:25:00,385.68,385.75,385.4,385.67,10464.0,367.5868,367.6535,367.3199,367.5772,10464.0
2021-05-26 14:30:00,385.66,385.71,385.47,385.58,3925.0,367.5677,367.6154,367.3866,367.4915,3925.0
2021-05-26 14:35:00,385.62,385.72,385.27,385.4,9289.0,367.5296,367.6249,367.196,367.3199,9289.0
2021-05-26 14:40:00,385.4,385.7,385.4,385.42,8857.0,367.3199,367.6058,367.3199,367.339,8857.0
2021-05-26 14:45:00,385.52,385.75,385.48,385.75,5224.0,367.4343,367.6535,367.3961,367.6535,5224.0
2021-05-26 14:50:00,385.77,385.77,385.4,385.46,3930.0,367.6725,367.6725,367.3199,367.3771,3930.0
2021-05-26 14:55:00,385.4,385.53,385.37,385.37,4674.0,367.3199,367.4438,367.2913,367.2913,4674.0
2021-05-26 15:00:00,385.37,385.5,385.31,385.4,5158.0,367.2913,367.4152,367.2341,367.3199,5158.0
2021-05-26 15:05:00,385.44,385.62,385.25,385.25,11877.0,367.358,367.5296,367.1769,367.1769,11877.0
2021-05-26 15:10:00,385.22,385.28,385.1,385.15,7064.0,367.1483,367.2055,367.034,367.0816,7064.0
2021-05-26 15:15:00,385.18,385.27,385.13,385.2,6169.0,367.1102,367.196,367.0626,367.1293,6169.0
2021-05-26 15:20:00,385.14,385.24,385.02,385.2,8970.0,367.0721,367.1674,366.9577,367.1293,8970.0
2021-05-26 15:25:00,385.28,385.49,385.15,385.35,11222.0,367.2055,367.4057,367.0816,367.2722,11222.0
2021-05-26 15:30:00,385.38,385.44,385.14,385.31,8386.0,367.3008,367.358,367.0721,367.2341,8386.0
2021-05-26 15:35:00,385.34,385.43,385.26,385.41,9431.0,367.2627,367.3485,367.1865,367.3294,9431.0
2021-05-26 15:40:00,385.43,385.71,385.35,385.54,11136.0,367.3485,367.6154,367.2722,367.4533,11136.0
2021-05-26 15:45:00,385.52,385.74,385.48,385.74,12516.0,367.4343,367.6439,367.3961,367.6439,12516.0
2021-05-26 15:50:00,385.74,385.74,385.42,385.44,22637.0,367.6439,367.6439,367.339,367.358,22637.0
2021-05-26 15:55:00,385.45,385.78,385.25,385.63,60517.0,367.3676,367.6821,367.1769,367.5391,60517.0
2021-05-27 09:30:00,385.13,386.7,384.74,386.51,31731.0,367.0626,368.5589,366.6909,368.3778,31731.0
2021-05-27 09:35:00,386.65,387.02,386.56,386.57,11680.0,368.5113,368.8639,368.4255,368.435,11680.0
2021-05-27 09:40:00,386.57,387.13,386.16,387.11,10359.0,368.435,368.9687,368.0442,368.9497,10359.0
2021-05-27 09:45:00,387.2,387.75,386.75,387.75,27754.0,369.0355,369.5597,368.6066,369.5597,27754.0
2021-05-27 09:50:00,387.7,387.77,386.55,386.69,11690.0,369.512,369.5787,368.4159,368.5494,11690.0
2021-05-27 09:55:00,386.66,386.66,386.09,386.09,11770.0,368.5208,368.5208,367.9775,367.9775,11770.0
2021-05-27 10:00:00,386.0,386.32,385.83,385.97,13351.0,367.8918,368.1967,367.7297,367.8632,13351.0
2021-05-27 10:05:00,385.84,386.63,385.81,386.63,10289.0,367.7393,368.4922,367.7107,368.4922,10289.0
2021-05-27 10:10:00,386.59,387.18,386.33,387.05,8621.0,368.4541,369.0164,368.2063,368.8925,8621.0
2021-05-27 10:15:00,387.08,387.18,386.66,386.72,9854.0,368.9211,369.0164,368.5208,368.578,9854.0
2021-05-27 10:20:00,386.61,386.61,386.31,386.34,5357.0,368.4731,368.4731,368.1872,368.2158,5357.0
2021-05-27 10:25:00,386.4,386.43,386.02,386.43,14749.0,368.273,368.3016,367.9108,368.3016,14749.0
2021-05-27 10:30:00,386.42,386.8,386.42,386.55,8774.0,368.292,368.6542,368.292,368.4159,8774.0
2021-05-27 10:35:00,386.34,386.35,386.07,386.1,5812.0,368.2158,368.2253,367.9585,367.9871,5812.0
2021-05-27 10:40:00,386.08,386.27,385.82,386.27,15980.0,367.968,368.1491,367.7202,368.1491,15980.0
2021-05-27 10:45:00,386.42,386.44,385.91,385.98,9967.0,368.292,368.3111,367.806,367.8727,9967.0
2021-05-27 10:50:00,385.98,386.03,385.59,385.96,12020.0,367.8727,367.9203,367.501,367.8536,12020.0
2021-05-27 10:55:00,386.01,386.01,385.64,385.92,10103.0,367.9013,367.9013,367.5486,367.8155,10103.0
2021-05-27 11:00:00,385.91,385.91,385.21,385.39,10387.0,367.806,367.806,367.1388,367.3104,10387.0
2021-05-27 11:05:00,385.31,385.35,385.11,385.3,11629.0,367.2341,367.2722,367.0435,367.2246,11629.0
2021-05-27 11:10:00,385.24,385.48,385.07,385.47,7871.0,367.1674,367.3961,367.0054,367.3866,7871.0
2021-05-27 11:15:00,385.46,385.51,385.22,385.39,7766.0,367.3771,367.4247,367.1483,367.3104,7766.0
2021-05-27 11:20:00,385.4,385.69,385.39,385.46,6237.0,367.3199,367.5963,367.3104,367.3771,6237.0
2021-05-27 11:25:00,385.41,385.52,385.14,385.14,7697.0,367.3294,367.4343,367.0721,367.0721,7697.0
2021-05-27 11:30:00,385.13,385.5,384.95,385.28,9897.0,367.0626,367.4152,366.891,367.2055,9897.0
2021-05-27 11:35:00,385.16,385.38,385.06,385.13,12571.0,367.0912,367.3008,366.9958,367.0626,12571.0
2021-05-27 11:40:00,385.11,385.49,385.0,385.34,15240.0,367.0435,367.4057,366.9387,367.2627,15240.0
2021-05-27 11:45:00,385.33,385.35,384.96,384.98,11332.0,367.2532,367.2722,366.9005,366.9196,11332.0
2021-05-27 11:50:00,384.92,385.09,384.83,384.96,8470.0,366.8624,367.0244,366.7766,366.9005,8470.0
2021-05-27 11:55:00,384.99,385.53,384.97,385.41,12917.0,366.9291,367.4438,366.9101,367.3294,12917.0
2021-05-27 12:00:00,385.42,385.84,385.42,385.79,10844.0,367.339,367.7393,367.339,367.6916,10844.0
2021-05-27 12:05:00,385.82,385.92,385.68,385.85,17720.0,367.7202,367.8155,367.5868,367.7488,17720.0
2021-05-27 12:10:00,385.8,385.99,385.64,385.85,9765.0,367.7011,367.8822,367.5486,367.7488,9765.0
2021-05-27 12:15:00,385.85,385.93,385.49,385.54,14989.0,367.7488,367.825,367.4057,367.4533,14989.0
2021-05-27 12:20:00,385.53,386.07,385.53,385.95,7568.0,367.4438,367.9585,367.4438,367.8441,7568.0
2021-05-27 12:25:00,386.0,386.01,385.61,385.65,10059.0,367.8918,367.9013,367.52,367.5582,10059.0
2021-05-27 12:30:00,385.59,386.0,385.42,385.96,13112.0,367.501,367.8918,367.339,367.8536,13112.0
2021-05-27 12:35:00,385.95,386.06,385.91,386.05,10075.0,367.8441,367.9489,367.806,367.9394,10075.0
2021-05-27 12:40:00,386.11,386.2,385.91,386.06,11537.0,367.9966,368.0824,367.806,367.9489,11537.0
2021-05-27 12:45:00,386.06,386.25,386.0,386.0,8210.0,367.9489,368.13,367.8918,367.8918,8210.0
2021-05-27 12:50:00,386.0,386.1,385.9,386.08,4965.0,367.8918,367.9871,367.7964,367.968,4965.0
2021-05-27 12:55:00,386.09,386.43,386.08,386.38,12259.0,367.9775,368.3016,367.968,368.2539,12259.0
2021-05-27 13:00:00,386.48,386.48,386.23,386.23,8579.0,368.3492,368.3492,368.111,368.111,8579.0
2021-05-27 13:05:00,386.26,386.29,386.05,386.06,8598.0,368.1396,368.1681,367.9394,367.9489,8598.0
2021-05-27 13:10:00,386.12,386.28,386.01,386.15,10654.0,368.0061,368.1586,367.9013,368.0347,10654.0
2021-05-27 13:15:00,386.0,386.17,385.84,386.17,12212.0,367.8918,368.0538,367.7393,368.0538,12212.0
2021-05-27 13:20:00,386.19,386.37,385.95,386.37,10440.0,368.0728,368.2444,367.8441,368.2444,10440.0
2021-05-27 13:25:00,386.33,386.36,386.0,386.0,6498.0,368.2063,368.2349,367.8918,367.8918,6498.0
2021-05-27 13:30:00,386.0,386.09,385.9,385.98,5723.0,367.8918,367.9775,367.7964,367.8727,5723.0
2021-05-27 13:35:00,386.0,386.05,385.56,385.9,5706.0,367.8918,367.9394,367.4724,367.7964,5706.0
2021-05-27 13:40:00,385.95,386.06,385.9,385.9,7701.0,367.8441,367.9489,367.7964,367.7964,7701.0
2021-05-27 13:45:00,385.99,386.11,385.87,385.96,5702.0,367.8822,367.9966,367.7678,367.8536,5702.0
2021-05-27 13:50:00,385.95,386.07,385.87,385.95,4140.0,367.8441,367.9585,367.7678,367.8441,4140.0
2021-05-27 13:55:00,386.05,386.07,385.81,385.89,10000.0,367.9394,367.9585,367.7107,367.7869,10000.0
2021-05-27 14:00:00,385.85,385.89,385.46,385.66,13763.0,367.7488,367.7869,367.3771,367.5677,13763.0
2021-05-27 14:05:00,385.62,385.73,385.57,385.61,6040.0,367.5296,367.6344,367.4819,367.52,6040.0
2021-05-27 14:10:00,385.6,385.72,385.41,385.41,8731.0,367.5105,367.6249,367.3294,367.3294,8731.0
2021-05-27 14:15:00,385.33,385.57,385.33,385.57,6994.0,367.2532,367.4819,367.2532,367.4819,6994.0
2021-05-27 14:20:00,385.5,385.62,385.43,385.5,15125.0,367.4152,367.5296,367.3485,367.4152,15125.0
2021-05-27 14:25:00,385.37,385.49,385.25,385.37,10174.0,367.2913,367.4057,367.1769,367.2913,10174.0
2021-05-27 14:30:00,385.27,385.27,385.02,385.05,8499.0,367.196,367.196,366.9577,366.9863,8499.0
2021-05-27 14:35:00,385.02,385.17,384.89,384.97,16804.0,366.9577,367.1007,366.8338,366.9101,16804.0
2021-05-27 14:40:00,385.06,385.23,385.0,385.18,11231.0,366.9958,367.1579,366.9387,367.1102,11231.0
2021-05-27 14:45:00,385.18,385.64,385.17,385.41,16578.0,367.1102,367.5486,367.1007,367.3294,16578.0
2021-05-27 14:50:00,385.41,385.64,385.38,385.53,8156.0,367.3294,367.5486,367.3008,367.4438,8156.0
2021-05-27 14:55:00,385.55,385.77,385.5,385.7,8953.0,367.4629,367.6725,367.4152,367.6058,8953.0
2021-05-27 15:00:00,385.69,385.75,385.25,385.28,13545.0,367.5963,367.6535,367.1769,367.2055,13545.0
2021-05-27 15:05:00,385.28,385.53,385.06,385.51,11756.0,367.2055,367.4438,366.9958,367.4247,11756.0
2021-05-27 15:10:00,385.48,385.72,385.47,385.62,10971.0,367.3961,367.6249,367.3866,367.5296,10971.0
2021-05-27 15:15:00,385.63,385.71,385.58,385.69,11110.0,367.5391,367.6154,367.4915,367.5963,11110.0
2021-05-27 15:20:00,385.68,385.8,385.6,385.64,11633.0,367.5868,367.7011,367.5105,367.5486,11633.0
2021-05-27 15:25:00,385.62,385.7,385.38,385.47,11370.0,367.5296,367.6058,367.3008,367.3866,11370.0
2021-05-27 15:30:00,385.5,385.65,385.42,385.6,11721.0,367.4152,367.5582,367.339,367.5105,11721.0
2021-05-27 15:35:00,385.63,385.71,385.38,385.42,18858.0,367.5391,367.6154,367.3008,367.339,18858.0
2021-05-27 15:40:00,385.36,385.5,385.05,385.05,29298.0,367.2818,367.4152,366.9863,366.9863,29298.0
2021-05-27 15:45:00,385.1,385.11,384.83,384.87,29088.0,367.034,367.0435,366.7766,366.8148,29088.0
2021-05-27 15:50:00,384.86,387.58,383.5,386.24,196819.0,366.8052,369.3976,365.509,368.1205,196819.0
2021-05-27 15:55:00,386.13,387.41,385.5,387.38,255240.0,368.0157,369.2356,367.4152,369.207,255240.0
2021-05-28 09:30:00,384.15,385.31,380.25,380.78,168568.0,366.1285,367.2341,362.4115,362.9166,168568.0
2021-05-28 09:35:00,380.9,380.95,378.17,378.9,122586.0,363.031,363.0787,360.4291,361.1248,122586.0
2021-05-28 09:40:00,378.92,380.72,378.7,379.58,102456.0,361.1439,362.8594,360.9342,361.7729,102456.0
2021-05-28 09:45:00,379.59,379.94,377.09,378.42,123618.0,361.7825,362.116,359.3997,360.6673,123618.0
2021-05-28 09:50:00,378.1,378.35,377.03,377.43,90739.0,360.3624,360.6006,359.3426,359.7238,90739.0
2021-05-28 09:55:00,377.44,378.88,377.33,378.13,85665.0,359.7333,361.1058,359.6285,360.391,85665.0
2021-05-28 10:00:00,378.2,379.5,377.64,379.37,81394.0,360.4577,361.6967,359.9239,361.5728,81394.0
2021-05-28 10:05:00,379.37,380.94,379.36,380.16,81386.0,361.5728,363.0691,361.5633,362.3257,81386.0
2021-05-28 10:10:00,380.23,380.36,378.8,379.98,39948.0,362.3924,362.5163,361.0295,362.1542,39948.0
2021-05-28 10:15:00,379.9,380.0,379.03,379.68,41763.0,362.0779,362.1732,361.2487,361.8682,41763.0
2021-05-28 10:20:00,379.76,379.9,379.41,379.43,29502.0,361.9445,362.0779,361.6109,361.63,29502.0
2021-05-28 10:25:00,379.5,381.4,379.36,381.16,50540.0,361.6967,363.5075,361.5633,363.2788,50540.0
2021-05-28 10:30:00,381.16,381.21,379.76,380.45,34464.0,363.2788,363.3265,361.9445,362.6021,34464.0
2021-05-28 10:35:00,380.55,382.2,380.5,381.7,43100.0,362.6974,364.27,362.6498,363.7935,43100.0
2021-05-28 10:40:00,381.51,381.85,381.01,381.58,38198.0,363.6124,363.9364,363.1358,363.6791,38198.0
2021-05-28 10:45:00,381.72,382.08,381.37,381.79,33465.0,363.8125,364.1556,363.479,363.8793,33465.0
2021-05-28 10:50:00,381.79,382.0,381.64,382.0,24482.0,363.8793,364.0794,363.7363,364.0794,24482.0
2021-05-28 10:55:00,381.86,382.89,381.85,382.89,38399.0,363.946,364.9276,363.9364,364.9276,38399.0
2021-05-28 11:00:00,382.76,382.99,382.47,382.86,19475.0,364.8037,365.023,364.5274,364.8991,19475.0
2021-05-28 11:05:00,382.86,384.0,382.84,383.73,45558.0,364.8991,365.9856,364.88,365.7282,45558.0
2021-05-28 11:10:00,383.8,384.24,382.43,383.02,41240.0,365.795,366.2143,364.4892,365.0516,41240.0
2021-05-28 11:15:00,382.96,383.2,382.8,382.91,15249.0,364.9944,365.2231,364.8419,364.9467,15249.0
2021-05-28 11:20:00,382.82,382.82,381.81,381.88,20210.0,364.8609,364.8609,363.8983,363.965,20210.0
2021-05-28 11:25:00,381.9,381.98,381.5,381.55,16219.0,363.9841,364.0603,363.6029,363.6505,16219.0
2021-05-28 11:30:00,381.59,381.87,381.26,381.71,12080.0,363.6886,363.9555,363.3741,363.803,12080.0
2021-05-28 11:35:00,381.77,382.41,381.53,382.25,19525.0,363.8602,364.4702,363.6314,364.3177,19525.0
2021-05-28 11:40:00,382.25,382.45,381.96,382.23,15098.0,364.3177,364.5083,364.0413,364.2986,15098.0
2021-05-28 11:45:00,382.22,382.24,381.5,381.71,17624.0,364.2891,364.3081,363.6029,363.803,17624.0
2021-05-28 11:50:00,381.73,382.13,381.66,381.86,18496.0,363.8221,364.2033,363.7554,363.946,18496.0
2021-05-28 11:55:00,381.88,382.32,381.86,381.92,12956.0,363.965,364.3844,363.946,364.0032,12956.0
2021-05-28 12:00:00,381.89,381.96,381.26,381.54,16306.0,363.9746,364.0413,363.3741,363.641,16306.0
2021-05-28 12:05:00,381.61,381.8,381.32,381.38,25407.0,363.7077,363.8888,363.4313,363.4885,25407.0
2021-05-28 12:10:00,381.46,381.54,381.06,381.39,22458.0,363.5647,363.641,363.1835,363.498,22458.0
2021-05-28 12:15:00,381.39,381.58,381.15,381.41,23432.0,363.498,363.6791,363.2693,363.5171,23432.0
2021-05-28 12:20:00,381.39,381.53,381.09,381.11,25099.0,363.498,363.6314,363.2121,363.2312,25099.0
2021-05-28 12:25:00,381.05,381.48,381.05,381.48,19758.0,363.174,363.5838,363.174,363.5838,19758.0
2021-05-28 12:30:00,381.5,381.62,381.33,381.57,13462.0,363.6029,363.7172,363.4408,363.6696,13462.0
2021-05-28 12:35:00,381.53,381.7,381.11,381.62,16660.0,363.6314,363.7935,363.2312,363.7172,16660.0
2021-05-28 12:40:00,381.71,381.71,381.28,381.42,10567.0,363.803,363.803,363.3932,363.5266,10567.0
2021-05-28 12:45:00,381.38,381.38,380.44,380.44,25637.0,363.4885,363.4885,362.5926,362.5926,25637.0
2021-05-28 12:50:00,380.41,380.79,380.25,380.46,19273.0,362.564,362.9262,362.4115,362.6116,19273.0
2021-05-28 12:55:00,380.45,380.77,380.15,380.66,9781.0,362.6021,362.9071,362.3162,362.8023,9781.0
2021-05-28 13:00:00,380.71,380.72,380.43,380.64,13145.0,362.8499,362.8594,362.5831,362.7832,13145.0
2021-05-28 13:05:00,380.62,380.69,380.19,380.25,10246.0,362.7641,362.8309,362.3543,362.4115,10246.0
2021-05-28 13:10:00,380.32,380.55,380.25,380.55,8378.0,362.4782,362.6974,362.4115,362.6974,8378.0
2021-05-28 13:15:00,380.48,380.56,379.78,380.23,25895.0,362.6307,362.707,361.9635,362.3924,25895.0
2021-05-28 13:20:00,380.22,380.22,379.91,379.91,17755.0,362.3829,362.3829,362.0874,362.0874,17755.0
2021-05-28 13:25:00,379.91,379.96,379.66,379.75,26569.0,362.0874,362.1351,361.8492,361.935,26569.0
2021-05-28 13:30:00,379.66,380.19,379.45,380.04,18797.0,361.8492,362.3543,361.649,362.2113,18797.0
2021-05-28 13:35:00,380.06,380.31,379.71,379.87,31596.0,362.2304,362.4687,361.8968,362.0493,31596.0
2021-05-28 13:40:00,379.81,380.1,379.72,379.75,24789.0,361.9921,362.2685,361.9064,361.935,24789.0
2021-05-28 13:45:00,379.75,379.79,378.94,379.15,29170.0,361.935,361.9731,361.163,361.3631,29170.0
2021-05-28 13:50:00,379.08,379.09,378.5,378.54,25601.0,361.2964,361.3059,360.7436,360.7817,25601.0
2021-05-28 13:55:00,378.51,378.57,377.5,377.81,63842.0,360.7531,360.8103,359.7905,360.086,63842.0
2021-05-28 14:00:00,377.92,378.65,377.82,378.65,63504.0,360.1908,360.8866,360.0955,360.8866,63504.0
2021-05-28 14:05:00,378.66,379.16,378.36,378.67,28600.0,360.8961,361.3726,360.6102,360.9056,28600.0
2021-05-28 14:10:00,378.79,379.09,378.59,379.04,7265.0,361.02,361.3059,360.8294,361.2583,7265.0
2021-05-28 14:15:00,379.07,379.28,378.85,379.04,15755.0,361.2869,361.487,361.0772,361.2583,15755.0
2021-05-28 14:20:00,379.05,379.07,378.61,378.75,14827.0,361.2678,361.2869,360.8484,360.9819,14827.0
2021-05-28 14:25:00,378.84,378.86,378.52,378.72,21966.0,361.0676,361.0867,360.7627,360.9533,21966.0
2021-05-28 14:30:00,378.67,378.74,378.47,378.67,11420.0,360.9056,360.9723,360.715,360.9056,11420.0
2021-05-28 14:35:00,378.6,378.7,378.52,378.63,23481.0,360.8389,360.9342,360.7627,360.8675,23481.0
2021-05-28 14:40:00,378.7,378.7,378.56,378.66,12286.0,360.9342,360.9342,360.8008,360.8961,12286.0
2021-05-28 14:45:00,378.62,378.7,378.36,378.49,21124.0,360.858,360.9342,360.6102,360.7341,21124.0
2021-05-28 14:50:00,378.45,378.92,378.39,378.88,29040.0,360.6959,361.1439,360.6388,361.1058,29040.0
2021-05-28 14:55:00,378.81,379.38,378.81,379.33,18449.0,361.0391,361.5823,361.0391,361.5347,18449.0
2021-05-28 15:00:00,379.29,379.5,379.21,379.5,21283.0,361.4965,361.6967,361.4203,361.6967,21283.0
2021-05-28 15:05:00,379.49,379.59,379.41,379.45,10403.0,361.6872,361.7825,361.6109,361.649,10403.0
2021-05-28 15:10:00,379.57,379.6,379.06,379.2,35299.0,361.7634,361.792,361.2773,361.4108,35299.0
2021-05-28 15:15:00,379.26,379.5,379.07,379.11,29900.0,361.4679,361.6967,361.2869,361.325,29900.0
2021-05-28 15:20:00,379.08,379.08,378.52,378.6,23294.0,361.2964,361.2964,360.7627,360.8389,23294.0
2021-05-28 15:25:00,378.54,378.97,378.54,378.94,20701.0,360.7817,361.1915,360.7817,361.163,20701.0
2021-05-28 15:30:00,378.95,379.33,378.88,379.06,39968.0,361.1725,361.5347,361.1058,361.2773,39968.0
2021-05-28 15:35:00,379.07,379.29,378.96,378.98,31521.0,361.2869,361.4965,361.182,361.2011,31521.0
2021-05-28 15:40:00,378.97,378.98,378.26,378.31,53719.0,361.1915,361.2011,360.5149,360.5625,53719.0
2021-05-28 15:45:00,378.29,378.94,378.26,378.92,49207.0,360.5434,361.163,360.5149,361.1439,49207.0
2021-05-28 15:50:00,378.99,379.37,378.25,378.45,87941.0,361.2106,361.5728,360.5053,360.6959,87941.0
2021-05-28 15:55:00,378.48,378.52,377.75,378.28,177000.0,360.7245,360.7627,360.0288,360.5339,177000.0
2021-06-01 09:30:00,379.9,380.2,376.68,376.9,98324.0,362.0779,362.3638,359.009,359.2187,98324.0
2021-06-01 09:35:00,376.81,377.35,376.3,377.28,34628.0,359.1329,359.6475,358.6468,359.5808,34628.0
2021-06-01 09:40:00,377.3,377.31,375.67,376.64,42951.0,359.5999,359.6094,358.0464,358.9709,42951.0
2021-06-01 09:45:00,376.8,377.72,376.49,376.81,36485.0,359.1233,360.0002,358.8279,359.1329,36485.0
2021-06-01 09:50:00,376.92,378.34,376.91,378.2,28886.0,359.2377,360.5911,359.2282,360.4577,28886.0
2021-06-01 09:55:00,378.06,378.67,378.06,378.44,26646.0,360.3242,360.9056,360.3242,360.6864,26646.0
2021-06-01 10:00:00,378.44,378.5,377.22,377.34,16830.0,360.6864,360.7436,359.5236,359.638,16830.0
2021-06-01 10:05:00,377.44,377.72,377.25,377.39,7618.0,359.7333,360.0002,359.5522,359.6857,7618.0
2021-06-01 10:10:00,377.31,377.7,377.03,377.51,10322.0,359.6094,359.9811,359.3426,359.8,10322.0
2021-06-01 10:15:00,377.01,377.19,376.8,377.09,8352.0,359.3235,359.4951,359.1233,359.3997,8352.0
2021-06-01 10:20:00,377.07,377.58,376.86,377.3,11852.0,359.3807,359.8668,359.1805,359.5999,11852.0
2021-06-01 10:25:00,377.31,377.31,376.8,377.06,11753.0,359.6094,359.6094,359.1233,359.3711,11753.0
2021-06-01 10:30:00,377.01,377.21,376.8,377.15,12146.0,359.3235,359.5141,359.1233,359.4569,12146.0
2021-06-01 10:35:00,377.15,377.15,376.5,376.81,11025.0,359.4569,359.4569,358.8374,359.1329,11025.0
2021-06-01 10:40:00,376.87,376.98,376.6,376.75,14239.0,359.1901,359.2949,358.9327,359.0757,14239.0
2021-06-01 10:45:00,376.73,377.11,376.43,376.43,16370.0,359.0566,359.4188,358.7707,358.7707,16370.0
2021-06-01 10:50:00,376.47,376.57,375.79,375.95,20012.0,358.8088,358.9041,358.1607,358.3132,20012.0
2021-06-01 10:55:00,375.97,376.11,375.5,376.06,13291.0,358.3323,358.4657,357.8843,358.4181,13291.0
2021-06-01 11:00:00,376.02,376.09,375.67,375.93,12693.0,358.3799,358.4467,358.0464,358.2942,12693.0
2021-06-01 11:05:00,375.99,376.11,375.73,376.1,8276.0,358.3513,358.4657,358.1035,358.4562,8276.0
2021-06-01 11:10:00,376.16,376.31,376.06,376.13,8052.0,358.5134,358.6563,358.4181,358.4848,8052.0
2021-06-01 11:15:00,376.07,376.11,375.82,376.02,8547.0,358.4276,358.4657,358.1893,358.3799,8547.0
2021-06-01 11:20:00,375.98,376.23,375.94,376.13,12950.0,358.3418,358.5801,358.3037,358.4848,12950.0
2021-06-01 11:25:00,376.1,376.54,375.96,376.51,8872.0,358.4562,358.8755,358.3228,358.847,8872.0
2021-06-01 11:30:00,376.49,376.81,376.28,376.72,9782.0,358.8279,359.1329,358.6277,359.0471,9782.0
2021-06-01 11:35:00,376.75,377.18,376.75,377.12,16354.0,359.0757,359.4855,359.0757,359.4283,16354.0
2021-06-01 11:40:00,377.09,377.4,377.09,377.29,11899.0,359.3997,359.6952,359.3997,359.5904,11899.0
2021-06-01 11:45:00,377.34,377.35,377.08,377.18,7403.0,359.638,359.6475,359.3902,359.4855,7403.0
2021-06-01 11:50:00,377.19,377.66,377.01,377.62,21525.0,359.4951,359.943,359.3235,359.9049,21525.0
2021-06-01 11:55:00,377.69,377.74,377.15,377.15,7471.0,359.9716,360.0192,359.4569,359.4569,7471.0
2021-06-01 12:00:00,377.16,377.36,377.0,377.25,8968.0,359.4665,359.6571,359.314,359.5522,8968.0
2021-06-01 12:05:00,377.25,377.26,376.82,377.05,12811.0,359.5522,359.5618,359.1424,359.3616,12811.0
2021-06-01 12:10:00,376.94,376.94,376.13,376.31,11059.0,359.2568,359.2568,358.4848,358.6563,11059.0
2021-06-01 12:15:00,376.37,376.59,376.32,376.44,6504.0,358.7135,358.9232,358.6659,358.7802,6504.0
2021-06-01 12:20:00,376.46,376.48,376.24,376.26,5787.0,358.7993,358.8184,358.5896,358.6087,5787.0
2021-06-01 12:25:00,376.27,376.4,376.14,376.14,6719.0,358.6182,358.7421,358.4943,358.4943,6719.0
2021-06-01 12:30:00,376.22,376.67,376.13,376.66,7407.0,358.5706,358.9994,358.4848,358.9899,7407.0
2021-06-01 12:35:00,376.71,376.91,376.51,376.85,8064.0,359.0376,359.2282,358.847,359.171,8064.0
2021-06-01 12:40:00,376.85,377.21,376.84,377.2,9067.0,359.171,359.5141,359.1615,359.5046,9067.0
2021-06-01 12:45:00,377.19,377.26,377.04,377.26,6415.0,359.4951,359.5618,359.3521,359.5618,6415.0
2021-06-01 12:50:00,377.28,377.28,376.74,376.79,6077.0,359.5808,359.5808,359.0662,359.1138,6077.0
2021-06-01 12:55:00,376.85,377.04,376.81,376.98,5745.0,359.171,359.3521,359.1329,359.2949,5745.0
2021-06-01 13:00:00,377.0,377.0,376.73,376.73,7609.0,359.314,359.314,359.0566,359.0566,7609.0
2021-06-01 13:05:00,376.68,376.86,376.56,376.74,7121.0,359.009,359.1805,358.8946,359.0662,7121.0
2021-06-01 13:10:00,376.75,376.78,376.54,376.56,4611.0,359.0757,359.1043,358.8755,358.8946,4611.0
2021-06-01 13:15:00,376.55,376.8,376.53,376.62,6970.0,358.8851,359.1233,358.866,358.9518,6970.0
2021-06-01 13:20:00,376.67,376.82,376.58,376.6,5938.0,358.9994,359.1424,358.9137,358.9327,5938.0
2021-06-01 13:25:00,376.68,376.88,376.64,376.69,7217.0,359.009,359.1996,358.9709,359.0185,7217.0
2021-06-01 13:30:00,376.7,376.76,376.34,376.35,6815.0,359.028,359.0852,358.6849,358.6945,6815.0
2021-06-01 13:35:00,376.33,376.58,376.31,376.48,5538.0,358.6754,358.9137,358.6563,358.8184,5538.0
2021-06-01 13:40:00,376.49,376.73,376.42,376.64,7656.0,358.8279,359.0566,358.7612,358.9709,7656.0
2021-06-01 13:45:00,376.63,376.81,376.51,376.6,7840.0,358.9613,359.1329,358.847,358.9327,7840.0
2021-06-01 13:50:00,376.6,376.76,376.6,376.6,4945.0,358.9327,359.0852,358.9327,358.9327,4945.0
2021-06-01 13:55:00,376.57,376.8,376.57,376.7,9000.0,358.9041,359.1233,358.9041,359.028,9000.0
2021-06-01 14:00:00,376.61,376.89,376.6,376.81,5102.0,358.9423,359.2091,358.9327,359.1329,5102.0
2021-06-01 14:05:00,376.76,376.81,376.65,376.73,4024.0,359.0852,359.1329,358.9804,359.0566,4024.0
2021-06-01 14:10:00,376.7,376.84,376.68,376.75,6072.0,359.028,359.1615,359.009,359.0757,6072.0
2021-06-01 14:15:00,376.79,376.91,376.69,376.91,6952.0,359.1138,359.2282,359.0185,359.2282,6952.0
2021-06-01 14:20:00,376.93,377.02,376.86,376.92,5963.0,359.2472,359.333,359.1805,359.2377,5963.0
2021-06-01 14:25:00,376.96,377.2,376.91,377.19,9108.0,359.2758,359.5046,359.2282,359.4951,9108.0
2021-06-01 14:30:00,377.21,377.33,376.9,377.21,7811.0,359.5141,359.6285,359.2187,359.5141,7811.0
2021-06-01 14:35:00,377.26,377.56,377.19,377.47,8511.0,359.5618,359.8477,359.4951,359.7619,8511.0
2021-06-01 14:40:00,377.42,377.83,377.42,377.67,9995.0,359.7143,360.105,359.7143,359.9525,9995.0
2021-06-01 14:45:00,377.66,377.72,377.55,377.72,9210.0,359.943,360.0002,359.8382,360.0002,9210.0
2021-06-01 14:50:00,377.75,377.8,377.65,377.68,8225.0,360.0288,360.0764,359.9335,359.9621,8225.0
2021-06-01 14:55:00,377.7,377.73,377.58,377.66,5663.0,359.9811,360.0097,359.8668,359.943,5663.0
2021-06-01 15:00:00,377.7,377.8,377.67,377.71,6417.0,359.9811,360.0764,359.9525,359.9907,6417.0
2021-06-01 15:05:00,377.73,377.77,377.58,377.74,7118.0,360.0097,360.0478,359.8668,360.0192,7118.0
2021-06-01 15:10:00,377.73,377.77,377.55,377.55,6291.0,360.0097,360.0478,359.8382,359.8382,6291.0
2021-06-01 15:15:00,377.53,377.8,377.52,377.61,11735.0,359.8191,360.0764,359.8096,359.8953,11735.0
2021-06-01 15:20:00,377.62,377.99,377.62,377.89,12476.0,359.9049,360.2575,359.9049,360.1622,12476.0
2021-06-01 15:25:00,377.9,377.95,377.75,377.76,9291.0,360.1717,360.2194,360.0288,360.0383,9291.0
2021-06-01 15:30:00,377.78,377.78,377.41,377.55,11682.0,360.0574,360.0574,359.7047,359.8382,11682.0
2021-06-01 15:35:00,377.49,377.5,377.11,377.3,10520.0,359.781,359.7905,359.4188,359.5999,10520.0
2021-06-01 15:40:00,377.36,377.65,377.31,377.58,15078.0,359.6571,359.9335,359.6094,359.8668,15078.0
2021-06-01 15:45:00,377.61,377.68,377.46,377.54,14782.0,359.8953,359.9621,359.7524,359.8286,14782.0
2021-06-01 15:50:00,377.52,377.65,377.08,377.55,35868.0,359.8096,359.9335,359.3902,359.8382,35868.0
2021-06-01 15:55:00,377.57,378.35,377.51,378.23,129444.0,359.8572,360.6006,359.8,360.4863,129444.0
2021-06-02 09:30:00,378.04,379.58,377.71,379.36,48372.0,360.3052,361.7729,359.9907,361.5633,48372.0
2021-06-02 09:35:00,379.37,379.8,378.69,378.78,27025.0,361.5728,361.9826,360.9247,361.0105,27025.0
2021-06-02 09:40:00,378.55,378.88,378.41,378.58,16875.0,360.7912,361.1058,360.6578,360.8198,16875.0
2021-06-02 09:45:00,378.64,379.66,378.64,378.93,22986.0,360.877,361.8492,360.877,361.1534,22986.0
2021-06-02 09:50:00,378.86,379.43,378.58,379.35,14700.0,361.0867,361.63,360.8198,361.5537,14700.0
2021-06-02 09:55:00,379.41,379.98,379.38,379.84,22956.0,361.6109,362.1542,361.5823,362.0207,22956.0
2021-06-02 10:00:00,379.8,380.18,379.4,379.47,24323.0,361.9826,362.3448,361.6014,361.6681,24323.0
2021-06-02 10:05:00,379.48,379.74,379.25,379.73,26822.0,361.6776,361.9254,361.4584,361.9159,26822.0
2021-06-02 10:10:00,379.72,379.98,379.34,379.42,20912.0,361.9064,362.1542,361.5442,361.6204,20912.0
2021-06-02 10:15:00,379.48,380.68,379.36,380.43,21179.0,361.6776,362.8213,361.5633,362.5831,21179.0
2021-06-02 10:20:00,380.39,380.8,380.14,380.8,11493.0,362.5449,362.9357,362.3067,362.9357,11493.0
2021-06-02 10:25:00,380.76,381.39,380.76,381.31,20633.0,362.8976,363.498,362.8976,363.4218,20633.0
2021-06-02 10:30:00,381.32,381.32,380.55,380.67,9031.0,363.4313,363.4313,362.6974,362.8118,9031.0
2021-06-02 10:35:00,380.68,381.2,380.51,381.04,10618.0,362.8213,363.3169,362.6593,363.1644,10618.0
2021-06-02 10:40:00,381.1,381.35,380.88,381.1,12674.0,363.2216,363.4599,363.0119,363.2216,12674.0
2021-06-02 10:45:00,381.12,381.33,380.96,381.05,9793.0,363.2407,363.4408,363.0882,363.174,9793.0
2021-06-02 10:50:00,380.98,381.02,380.69,381.0,13709.0,363.1073,363.1454,362.8309,363.1263,13709.0
2021-06-02 10:55:00,381.02,381.18,380.87,381.18,16972.0,363.1454,363.2979,363.0024,363.2979,16972.0
2021-06-02 11:00:00,381.11,381.4,380.76,380.84,18001.0,363.2312,363.5075,362.8976,362.9738,18001.0
2021-06-02 11:05:00,380.91,380.94,380.34,380.71,17892.0,363.0405,363.0691,362.4973,362.8499,17892.0
2021-06-02 11:10:00,380.68,381.07,380.58,380.84,5568.0,362.8213,363.193,362.726,362.9738,5568.0
2021-06-02 11:15:00,380.83,380.9,380.63,380.81,3626.0,362.9643,363.031,362.7737,362.9452,3626.0
2021-06-02 11:20:00,380.74,380.91,380.68,380.77,5271.0,362.8785,363.0405,362.8213,362.9071,5271.0
2021-06-02 11:25:00,380.73,381.13,380.73,381.03,2925.0,362.869,363.2502,362.869,363.1549,2925.0
2021-06-02 11:30:00,381.04,381.05,380.41,380.77,9355.0,363.1644,363.174,362.564,362.9071,9355.0
2021-06-02 11:35:00,380.88,381.01,380.61,380.77,5782.0,363.0119,363.1358,362.7546,362.9071,5782.0
2021-06-02 11:40:00,380.77,380.77,380.55,380.73,1965.0,362.9071,362.9071,362.6974,362.869,1965.0
2021-06-02 11:45:00,380.68,381.0,380.68,380.98,5249.0,362.8213,363.1263,362.8213,363.1073,5249.0
2021-06-02 11:50:00,381.02,381.08,380.92,381.03,5688.0,363.1454,363.2026,363.0501,363.1549,5688.0
2021-06-02 11:55:00,381.06,381.12,380.95,381.12,3086.0,363.1835,363.2407,363.0787,363.2407,3086.0
2021-06-02 12:00:00,381.15,381.55,381.15,381.53,9823.0,363.2693,363.6505,363.2693,363.6314,9823.0
2021-06-02 12:05:00,381.53,381.72,381.47,381.63,7925.0,363.6314,363.8125,363.5743,363.7268,7925.0
2021-06-02 12:10:00,381.66,381.86,381.66,381.83,7007.0,363.7554,363.946,363.7554,363.9174,7007.0
2021-06-02 12:15:00,381.83,381.92,381.69,381.77,4921.0,363.9174,364.0032,363.7839,363.8602,4921.0
2021-06-02 12:20:00,381.7,381.78,381.24,381.24,6883.0,363.7935,363.8697,363.3551,363.3551,6883.0
2021-06-02 12:25:00,381.27,381.56,381.2,381.49,4762.0,363.3836,363.66,363.3169,363.5933,4762.0
2021-06-02 12:30:00,381.55,381.56,381.14,381.43,5722.0,363.6505,363.66,363.2597,363.5361,5722.0
2021-06-02 12:35:00,381.47,381.47,381.29,381.39,4144.0,363.5743,363.5743,363.4027,363.498,4144.0
2021-06-02 12:40:00,381.47,381.53,381.35,381.38,5398.0,363.5743,363.6314,363.4599,363.4885,5398.0
2021-06-02 12:45:00,381.28,381.38,381.13,381.16,2717.0,363.3932,363.4885,363.2502,363.2788,2717.0
2021-06-02 12:50:00,381.15,381.47,381.1,381.47,3017.0,363.2693,363.5743,363.2216,363.5743,3017.0
2021-06-02 12:55:00,381.5,381.5,381.32,381.32,3200.0,363.6029,363.6029,363.4313,363.4313,3200.0
2021-06-02 13:00:00,381.3,381.65,381.3,381.64,4665.0,363.4122,363.7458,363.4122,363.7363,4665.0
2021-06-02 13:05:00,381.66,381.7,381.52,381.56,2981.0,363.7554,363.7935,363.6219,363.66,2981.0
2021-06-02 13:10:00,381.7,381.7,381.5,381.5,4600.0,363.7935,363.7935,363.6029,363.6029,4600.0
2021-06-02 13:15:00,381.44,381.49,381.37,381.37,2672.0,363.5457,363.5933,363.479,363.479,2672.0
2021-06-02 13:20:00,381.3,381.38,380.93,380.93,4393.0,363.4122,363.4885,363.0596,363.0596,4393.0
2021-06-02 13:25:00,380.87,380.91,380.7,380.89,5078.0,363.0024,363.0405,362.8404,363.0215,5078.0
2021-06-02 13:30:00,380.85,380.95,380.75,380.94,3034.0,362.9834,363.0787,362.888,363.0691,3034.0
2021-06-02 13:35:00,380.93,381.0,380.76,380.83,3201.0,363.0596,363.1263,362.8976,362.9643,3201.0
2021-06-02 13:40:00,380.81,380.81,380.45,380.66,6929.0,362.9452,362.9452,362.6021,362.8023,6929.0
2021-06-02 13:45:00,380.58,380.59,380.24,380.33,3412.0,362.726,362.7355,362.402,362.4877,3412.0
2021-06-02 13:50:00,380.32,380.48,380.31,380.34,2927.0,362.4782,362.6307,362.4687,362.4973,2927.0
2021-06-02 13:55:00,380.33,380.45,380.27,380.38,3767.0,362.4877,362.6021,362.4306,362.5354,3767.0
2021-06-02 14:00:00,380.34,380.38,380.14,380.29,5474.0,362.4973,362.5354,362.3067,362.4496,5474.0
2021-06-02 14:05:00,380.32,380.32,380.07,380.18,4367.0,362.4782,362.4782,362.2399,362.3448,4367.0
2021-06-02 14:10:00,380.16,380.17,379.39,379.41,16760.0,362.3257,362.3353,361.5918,361.6109,16760.0
2021-06-02 14:15:00,379.39,379.55,379.3,379.42,23898.0,361.5918,361.7443,361.5061,361.6204,23898.0
2021-06-02 14:20:00,379.25,379.5,379.22,379.45,10112.0,361.4584,361.6967,361.4298,361.649,10112.0
2021-06-02 14:25:00,379.5,379.51,379.17,379.23,8993.0,361.6967,361.7062,361.3822,361.4393,8993.0
2021-06-02 14:30:00,379.2,379.32,378.99,379.24,6855.0,361.4108,361.5251,361.2106,361.4489,6855.0
2021-06-02 14:35:00,379.19,379.26,379.02,379.12,8268.0,361.4012,361.4679,361.2392,361.3345,8268.0
2021-06-02 14:40:00,379.2,379.2,378.99,379.01,6966.0,361.4108,361.4108,361.2106,361.2297,6966.0
2021-06-02 14:45:00,378.89,378.89,378.57,378.74,8883.0,361.1153,361.1153,360.8103,360.9723,8883.0
2021-06-02 14:50:00,378.76,378.81,378.43,378.44,7229.0,360.9914,361.0391,360.6769,360.6864,7229.0
2021-06-02 14:55:00,378.5,378.54,378.22,378.24,9396.0,360.7436,360.7817,360.4767,360.4958,9396.0
2021-06-02 15:00:00,378.27,378.81,378.14,378.68,10022.0,360.5244,361.0391,360.4005,360.9152,10022.0
2021-06-02 15:05:00,378.69,378.7,378.43,378.51,9066.0,360.9247,360.9342,360.6769,360.7531,9066.0
2021-06-02 15:10:00,378.47,378.75,378.46,378.75,6967.0,360.715,360.9819,360.7055,360.9819,6967.0
2021-06-02 15:15:00,378.75,379.11,378.71,379.01,13484.0,360.9819,361.325,360.9437,361.2297,13484.0
2021-06-02 15:20:00,379.12,379.76,379.12,379.55,11094.0,361.3345,361.9445,361.3345,361.7443,11094.0
2021-06-02 15:25:00,379.55,379.55,379.18,379.19,7203.0,361.7443,361.7443,361.3917,361.4012,7203.0
2021-06-02 15:30:00,379.21,379.56,379.08,379.42,8286.0,361.4203,361.7539,361.2964,361.6204,8286.0
2021-06-02 15:35:00,379.43,379.75,379.31,379.68,12339.0,361.63,361.935,361.5156,361.8682,12339.0
2021-06-02 15:40:00,379.7,379.95,379.68,379.93,9891.0,361.8873,362.1256,361.8682,362.1065,9891.0
2021-06-02 15:45:00,379.94,380.29,379.91,380.03,15731.0,362.116,362.4496,362.0874,362.2018,15731.0
2021-06-02 15:50:00,380.17,380.64,380.15,380.33,30912.0,362.3353,362.7832,362.3162,362.4877,30912.0
2021-06-02 15:55:00,380.33,380.73,380.32,380.6,70004.0,362.4877,362.869,362.4782,362.7451,70004.0
2021-06-03 09:30:00,379.74,380.4,378.86,380.3,31542.0,361.9254,362.5545,361.0867,362.4592,31542.0
2021-06-03 09:35:00,380.25,380.99,380.02,380.51,10984.0,362.4115,363.1168,362.1923,362.6593,10984.0
2021-06-03 09:40:00,380.24,380.36,379.85,380.26,9343.0,362.402,362.5163,362.0303,362.421,9343.0
2021-06-03 09:45:00,380.31,380.65,380.0,380.02,8801.0,362.4687,362.7927,362.1732,362.1923,8801.0
2021-06-03 09:50:00,380.26,380.35,379.98,380.0,6622.0,362.421,362.5068,362.1542,362.1732,6622.0
2021-06-03 09:55:00,379.95,380.76,379.81,380.59,9824.0,362.1256,362.8976,361.9921,362.7355,9824.0
2021-06-03 10:00:00,380.69,382.0,380.53,381.8,30137.0,362.8309,364.0794,362.6784,363.8888,30137.0
2021-06-03 10:05:00,381.91,383.33,381.82,383.1,39129.0,363.9936,365.347,363.9078,365.1278,39129.0
2021-06-03 10:10:00,383.18,383.6,383.06,383.2,13097.0,365.204,365.6043,365.0897,365.2231,13097.0
2021-06-03 10:15:00,383.28,383.79,383.21,383.53,18064.0,365.2994,365.7854,365.2326,365.5376,18064.0
2021-06-03 10:20:00,383.5,383.5,382.82,383.05,11164.0,365.509,365.509,364.8609,365.0801,11164.0
2021-06-03 10:25:00,383.02,383.52,382.86,383.15,16045.0,365.0516,365.5281,364.8991,365.1755,16045.0
2021-06-03 10:30:00,383.07,383.42,382.27,382.27,16313.0,365.0992,365.4328,364.3367,364.3367,16313.0
2021-06-03 10:35:00,382.12,382.32,381.16,381.35,12536.0,364.1938,364.3844,363.2788,363.4599,12536.0
2021-06-03 10:40:00,381.41,381.66,381.27,381.42,5971.0,363.5171,363.7554,363.3836,363.5266,5971.0
2021-06-03 10:45:00,381.57,382.52,381.38,382.48,9821.0,363.6696,364.575,363.4885,364.5369,9821.0
2021-06-03 10:50:00,382.54,382.89,382.54,382.59,6355.0,364.5941,364.9276,364.5941,364.6417,6355.0
2021-06-03 10:55:00,382.63,383.29,382.63,383.29,4418.0,364.6798,365.3089,364.6798,365.3089,4418.0
2021-06-03 11:00:00,383.28,384.11,383.28,383.91,18223.0,365.2994,366.0904,365.2994,365.8998,18223.0
2021-06-03 11:05:00,384.0,384.19,383.82,384.04,13726.0,365.9856,366.1667,365.814,366.0237,13726.0
2021-06-03 11:10:00,384.07,384.19,383.69,383.75,12370.0,366.0523,366.1667,365.6901,365.7473,12370.0
2021-06-03 11:15:00,383.7,383.82,383.33,383.41,9279.0,365.6996,365.814,365.347,365.4233,9279.0
2021-06-03 11:20:00,383.35,383.57,383.12,383.27,11422.0,365.3661,365.5757,365.1469,365.2898,11422.0
2021-06-03 11:25:00,383.31,383.39,383.06,383.28,5658.0,365.3279,365.4042,365.0897,365.2994,5658.0
2021-06-03 11:30:00,383.17,383.36,382.75,383.0,11197.0,365.1945,365.3756,364.7942,365.0325,11197.0
2021-06-03 11:35:00,382.84,383.03,382.14,382.15,6070.0,364.88,365.0611,364.2128,364.2224,6070.0
2021-06-03 11:40:00,382.16,382.44,382.14,382.35,7078.0,364.2319,364.4988,364.2128,364.413,7078.0
2021-06-03 11:45:00,382.42,382.42,381.5,381.8,7391.0,364.4797,364.4797,363.6029,363.8888,7391.0
2021-06-03 11:50:00,381.76,381.79,381.69,381.75,2753.0,363.8507,363.8793,363.7839,363.8411,2753.0
2021-06-03 11:55:00,381.75,382.0,381.72,382.0,6636.0,363.8411,364.0794,363.8125,364.0794,6636.0
2021-06-03 12:00:00,382.11,382.45,381.95,382.32,6855.0,364.1842,364.5083,364.0317,364.3844,6855.0
2021-06-03 12:05:00,382.4,382.9,382.32,382.83,5621.0,364.4606,364.9372,364.3844,364.8705,5621.0
2021-06-03 12:10:00,382.77,382.79,382.37,382.37,5904.0,364.8133,364.8323,364.432,364.432,5904.0
2021-06-03 12:15:00,382.25,382.56,382.17,382.18,5300.0,364.3177,364.6131,364.2414,364.251,5300.0
2021-06-03 12:20:00,382.14,382.17,381.88,381.94,3030.0,364.2128,364.2414,363.965,364.0222,3030.0
2021-06-03 12:25:00,381.94,382.12,381.54,382.06,5764.0,364.0222,364.1938,363.641,364.1366,5764.0
2021-06-03 12:30:00,382.16,382.25,381.86,381.86,5535.0,364.2319,364.3177,363.946,363.946,5535.0
2021-06-03 12:35:00,381.88,381.99,381.63,381.93,5812.0,363.965,364.0699,363.7268,364.0127,5812.0
2021-06-03 12:40:00,381.95,382.18,381.94,382.12,3134.0,364.0317,364.251,364.0222,364.1938,3134.0
2021-06-03 12:45:00,382.16,382.2,381.8,381.82,4445.0,364.2319,364.27,363.8888,363.9078,4445.0
2021-06-03 12:50:00,381.78,381.85,381.46,381.68,6557.0,363.8697,363.9364,363.5647,363.7744,6557.0
2021-06-03 12:55:00,381.7,381.74,381.59,381.73,2691.0,363.7935,363.8316,363.6886,363.8221,2691.0
2021-06-03 13:00:00,381.83,381.84,381.49,381.62,5196.0,363.9174,363.9269,363.5933,363.7172,5196.0
2021-06-03 13:05:00,381.63,381.9,381.49,381.88,4271.0,363.7268,363.9841,363.5933,363.965,4271.0
2021-06-03 13:10:00,382.0,382.15,381.67,381.78,4988.0,364.0794,364.2224,363.7649,363.8697,4988.0
2021-06-03 13:15:00,381.7,381.88,381.69,381.83,2267.0,363.7935,363.965,363.7839,363.9174,2267.0
2021-06-03 13:20:00,381.94,382.22,381.94,382.17,3082.0,364.0222,364.2891,364.0222,364.2414,3082.0
2021-06-03 13:25:00,382.11,382.3,381.99,382.17,3265.0,364.1842,364.3653,364.0699,364.2414,3265.0
2021-06-03 13:30:00,382.09,382.36,382.09,382.31,4713.0,364.1652,364.4225,364.1652,364.3749,4713.0
2021-06-03 13:35:00,382.34,382.36,382.21,382.36,3733.0,364.4035,364.4225,364.2795,364.4225,3733.0
2021-06-03 13:40:00,382.35,382.37,381.97,382.06,4560.0,364.413,364.432,364.0508,364.1366,4560.0
2021-06-03 13:45:00,382.1,382.39,382.1,382.19,4545.0,364.1747,364.4511,364.1747,364.2605,4545.0
2021-06-03 13:50:00,382.23,382.66,382.23,382.63,2843.0,364.2986,364.7084,364.2986,364.6798,2843.0
2021-06-03 13:55:00,382.81,382.81,382.38,382.48,4141.0,364.8514,364.8514,364.4416,364.5369,4141.0
2021-06-03 14:00:00,382.53,382.64,382.49,382.53,3762.0,364.5845,364.6894,364.5464,364.5845,3762.0
2021-06-03 14:05:00,382.49,382.5,382.22,382.33,4200.0,364.5464,364.5559,364.2891,364.3939,4200.0
2021-06-03 14:10:00,382.34,382.55,382.2,382.44,5013.0,364.4035,364.6036,364.27,364.4988,5013.0
2021-06-03 14:15:00,382.44,382.53,382.24,382.5,14457.0,364.4988,364.5845,364.3081,364.5559,14457.0
2021-06-03 14:20:00,382.47,382.53,382.44,382.5,5307.0,364.5274,364.5845,364.4988,364.5559,5307.0
2021-06-03 14:25:00,382.47,382.7,382.28,382.43,4753.0,364.5274,364.7466,364.3463,364.4892,4753.0
2021-06-03 14:30:00,382.43,382.66,382.34,382.63,4720.0,364.4892,364.7084,364.4035,364.6798,4720.0
2021-06-03 14:35:00,382.57,382.68,382.47,382.6,3491.0,364.6227,364.7275,364.5274,364.6513,3491.0
2021-06-03 14:40:00,382.54,382.63,382.45,382.49,4026.0,364.5941,364.6798,364.5083,364.5464,4026.0
2021-06-03 14:45:00,382.49,382.54,382.39,382.53,5041.0,364.5464,364.5941,364.4511,364.5845,5041.0
2021-06-03 14:50:00,382.47,382.61,382.46,382.61,3060.0,364.5274,364.6608,364.5178,364.6608,3060.0
2021-06-03 14:55:00,382.58,382.58,382.32,382.36,7177.0,364.6322,364.6322,364.3844,364.4225,7177.0
2021-06-03 15:00:00,382.34,382.72,382.29,382.68,4884.0,364.4035,364.7656,364.3558,364.7275,4884.0
2021-06-03 15:05:00,382.71,382.71,382.43,382.43,6902.0,364.7561,364.7561,364.4892,364.4892,6902.0
2021-06-03 15:10:00,382.42,382.71,382.41,382.65,3250.0,364.4797,364.7561,364.4702,364.6989,3250.0
2021-06-03 15:15:00,382.6,382.94,382.57,382.92,10773.0,364.6513,364.9753,364.6227,364.9562,10773.0
2021-06-03 15:20:00,382.9,383.36,382.86,383.36,7693.0,364.9372,365.3756,364.8991,365.3756,7693.0
2021-06-03 15:25:00,383.35,383.57,383.31,383.57,9587.0,365.3661,365.5757,365.3279,365.5757,9587.0
2021-06-03 15:30:00,383.58,383.69,383.28,383.64,17295.0,365.5853,365.6901,365.2994,365.6425,17295.0
2021-06-03 15:35:00,383.69,384.09,383.67,384.07,15741.0,365.6901,366.0714,365.6711,366.0523,15741.0
2021-06-03 15:40:00,384.08,384.09,383.75,384.03,19446.0,366.0618,366.0714,365.7473,366.0142,19446.0
2021-06-03 15:45:00,384.04,384.04,383.52,383.61,16806.0,366.0237,366.0237,365.5281,365.6139,16806.0
2021-06-03 15:50:00,383.63,383.67,383.14,383.47,23438.0,365.6329,365.6711,365.1659,365.4804,23438.0
2021-06-03 15:55:00,383.52,384.09,383.4,384.01,82678.0,365.5281,366.0714,365.4137,365.9951,82678.0
2021-06-04 09:30:00,384.19,384.47,383.71,384.27,48139.0,366.1667,366.4335,365.7092,366.2429,48139.0
2021-06-04 09:35:00,384.28,385.18,384.28,384.54,22962.0,366.2524,367.1102,366.2524,366.5002,22962.0
2021-06-04 09:40:00,384.71,385.23,384.58,385.22,23924.0,366.6623,367.1579,366.5384,367.1483,23924.0
2021-06-04 09:45:00,385.12,385.24,384.37,384.65,18393.0,367.053,367.1674,366.3382,366.6051,18393.0
2021-06-04 09:50:00,384.56,384.94,384.38,384.45,16977.0,366.5193,366.8815,366.3477,366.4145,16977.0
2021-06-04 09:55:00,384.43,385.13,384.43,384.93,14899.0,366.3954,367.0626,366.3954,366.8719,14899.0
2021-06-04 10:00:00,384.97,385.97,384.85,385.77,19480.0,366.9101,367.8632,366.7957,367.6725,19480.0
2021-06-04 10:05:00,385.79,385.88,385.46,385.64,11695.0,367.6916,367.7774,367.3771,367.5486,11695.0
2021-06-04 10:10:00,385.69,386.44,385.69,386.08,15466.0,367.5963,368.3111,367.5963,367.968,15466.0
2021-06-04 10:15:00,386.23,386.31,385.91,385.93,5999.0,368.111,368.1872,367.806,367.825,5999.0
2021-06-04 10:20:00,386.05,386.18,385.54,385.54,6487.0,367.9394,368.0633,367.4533,367.4533,6487.0
2021-06-04 10:25:00,385.57,385.91,385.41,385.44,15648.0,367.4819,367.806,367.3294,367.358,15648.0
2021-06-04 10:30:00,385.49,385.85,385.46,385.7,9058.0,367.4057,367.7488,367.3771,367.6058,9058.0
2021-06-04 10:35:00,385.67,386.21,385.62,386.11,13005.0,367.5772,368.0919,367.5296,367.9966,13005.0
2021-06-04 10:40:00,386.07,386.56,386.07,386.37,11667.0,367.9585,368.4255,367.9585,368.2444,11667.0
2021-06-04 10:45:00,386.39,386.73,386.39,386.61,10768.0,368.2635,368.5875,368.2635,368.4731,10768.0
2021-06-04 10:50:00,386.73,386.76,386.45,386.69,8213.0,368.5875,368.6161,368.3206,368.5494,8213.0
2021-06-04 10:55:00,386.76,386.94,386.72,386.87,8188.0,368.6161,368.7877,368.578,368.7209,8188.0
2021-06-04 11:00:00,386.96,387.26,386.96,387.24,13008.0,368.8067,369.0926,368.8067,369.0736,13008.0
2021-06-04 11:05:00,387.23,387.46,387.2,387.3,8632.0,369.064,369.2833,369.0355,369.1308,8632.0
2021-06-04 11:10:00,387.26,387.26,386.88,386.92,4566.0,369.0926,369.0926,368.7305,368.7686,4566.0
2021-06-04 11:15:00,386.93,387.2,386.93,387.07,6631.0,368.7781,369.0355,368.7781,368.9116,6631.0
2021-06-04 11:20:00,387.05,387.28,387.01,387.08,8825.0,368.8925,369.1117,368.8544,368.9211,8825.0
2021-06-04 11:25:00,387.14,387.26,386.79,387.21,6098.0,368.9783,369.0926,368.6447,369.045,6098.0
2021-06-04 11:30:00,387.25,387.55,387.24,387.55,8850.0,369.0831,369.369,369.0736,369.369,8850.0
2021-06-04 11:35:00,387.62,387.76,387.24,387.29,7229.0,369.4358,369.5692,369.0736,369.1212,7229.0
2021-06-04 11:40:00,387.44,387.54,387.33,387.38,4706.0,369.2642,369.3595,369.1594,369.207,4706.0
2021-06-04 11:45:00,387.37,387.39,387.0,387.06,5367.0,369.1975,369.2165,368.8448,368.902,5367.0
2021-06-04 11:50:00,387.06,387.27,386.9,386.92,6988.0,368.902,369.1022,368.7495,368.7686,6988.0
2021-06-04 11:55:00,386.89,387.38,386.81,387.37,7175.0,368.74,369.207,368.6638,369.1975,7175.0
2021-06-04 12:00:00,387.4,387.41,386.96,387.03,5106.0,369.2261,369.2356,368.8067,368.8734,5106.0
2021-06-04 12:05:00,387.03,387.13,386.98,386.98,6614.0,368.8734,368.9687,368.8258,368.8258,6614.0
2021-06-04 12:10:00,386.97,386.99,386.72,386.91,5136.0,368.8162,368.8353,368.578,368.7591,5136.0
2021-06-04 12:15:00,386.83,386.95,386.81,386.88,5050.0,368.6828,368.7972,368.6638,368.7305,5050.0
2021-06-04 12:20:00,386.88,386.89,386.53,386.55,4384.0,368.7305,368.74,368.3969,368.4159,4384.0
2021-06-04 12:25:00,386.53,386.6,386.43,386.43,4111.0,368.3969,368.4636,368.3016,368.3016,4111.0
2021-06-04 12:30:00,386.4,386.8,386.4,386.66,10958.0,368.273,368.6542,368.273,368.5208,10958.0
2021-06-04 12:35:00,386.68,386.7,386.62,386.63,2962.0,368.5399,368.5589,368.4827,368.4922,2962.0
2021-06-04 12:40:00,386.66,386.94,386.62,386.87,8853.0,368.5208,368.7877,368.4827,368.7209,8853.0
2021-06-04 12:45:00,386.85,386.85,386.72,386.73,3299.0,368.7019,368.7019,368.578,368.5875,3299.0
2021-06-04 12:50:00,386.69,386.77,386.45,386.65,11949.0,368.5494,368.6256,368.3206,368.5113,11949.0
2021-06-04 12:55:00,386.67,386.68,386.5,386.55,3573.0,368.5303,368.5399,368.3683,368.4159,3573.0
2021-06-04 13:00:00,386.53,386.79,386.52,386.72,9408.0,368.3969,368.6447,368.3874,368.578,9408.0
2021-06-04 13:05:00,386.72,386.86,386.7,386.84,4964.0,368.578,368.7114,368.5589,368.6923,4964.0
2021-06-04 13:10:00,386.84,386.87,386.65,386.66,6681.0,368.6923,368.7209,368.5113,368.5208,6681.0
2021-06-04 13:15:00,386.67,386.9,386.65,386.84,8008.0,368.5303,368.7495,368.5113,368.6923,8008.0
2021-06-04 13:20:00,386.79,386.81,386.63,386.81,5355.0,368.6447,368.6638,368.4922,368.6638,5355.0
2021-06-04 13:25:00,386.75,386.76,386.69,386.74,2355.0,368.6066,368.6161,368.5494,368.597,2355.0
2021-06-04 13:30:00,386.68,386.79,386.67,386.76,8842.0,368.5399,368.6447,368.5303,368.6161,8842.0
2021-06-04 13:35:00,386.75,386.8,386.55,386.67,6241.0,368.6066,368.6542,368.4159,368.5303,6241.0
2021-06-04 13:40:00,386.7,386.93,386.67,386.85,5948.0,368.5589,368.7781,368.5303,368.7019,5948.0
2021-06-04 13:45:00,386.84,387.12,386.74,387.08,8974.0,368.6923,368.9592,368.597,368.9211,8974.0
2021-06-04 13:50:00,387.13,387.15,386.9,387.07,3791.0,368.9687,368.9878,368.7495,368.9116,3791.0
2021-06-04 13:55:00,387.06,387.06,386.91,387.02,4129.0,368.902,368.902,368.7591,368.8639,4129.0
2021-06-04 14:00:00,387.06,387.23,387.03,387.07,5736.0,368.902,369.064,368.8734,368.9116,5736.0
2021-06-04 14:05:00,387.06,387.12,386.97,386.99,4894.0,368.902,368.9592,368.8162,368.8353,4894.0
2021-06-04 14:10:00,386.99,387.02,386.75,386.81,7621.0,368.8353,368.8639,368.6066,368.6638,7621.0
2021-06-04 14:15:00,386.81,386.97,386.81,386.89,5534.0,368.6638,368.8162,368.6638,368.74,5534.0
2021-06-04 14:20:00,386.95,387.16,386.95,387.13,5498.0,368.7972,368.9973,368.7972,368.9687,5498.0
2021-06-04 14:25:00,387.09,387.34,387.08,387.34,5518.0,368.9306,369.1689,368.9211,369.1689,5518.0
2021-06-04 14:30:00,387.3,387.3,386.99,387.17,12032.0,369.1308,369.1308,368.8353,369.0069,12032.0
2021-06-04 14:35:00,387.16,387.47,387.15,387.38,6482.0,368.9973,369.2928,368.9878,369.207,6482.0
2021-06-04 14:40:00,387.33,387.46,387.28,387.42,3838.0,369.1594,369.2833,369.1117,369.2451,3838.0
2021-06-04 14:45:00,387.44,387.51,387.37,387.43,8904.0,369.2642,369.3309,369.1975,369.2547,8904.0
2021-06-04 14:50:00,387.43,387.5,387.36,387.4,4840.0,369.2547,369.3214,369.1879,369.2261,4840.0
2021-06-04 14:55:00,387.43,387.52,387.41,387.49,5850.0,369.2547,369.3404,369.2356,369.3119,5850.0
2021-06-04 15:00:00,387.5,387.61,387.42,387.47,6882.0,369.3214,369.4262,369.2451,369.2928,6882.0
2021-06-04 15:05:00,387.44,387.44,386.83,386.9,17306.0,369.2642,369.2642,368.6828,368.7495,17306.0
2021-06-04 15:10:00,386.86,386.98,386.68,386.76,10456.0,368.7114,368.8258,368.5399,368.6161,10456.0
2021-06-04 15:15:00,386.81,386.96,386.75,386.82,7868.0,368.6638,368.8067,368.6066,368.6733,7868.0
2021-06-04 15:20:00,386.79,386.83,386.6,386.72,10845.0,368.6447,368.6828,368.4636,368.578,10845.0
2021-06-04 15:25:00,386.73,386.87,386.73,386.73,11740.0,368.5875,368.7209,368.5875,368.5875,11740.0
2021-06-04 15:30:00,386.74,386.77,386.37,386.6,13679.0,368.597,368.6256,368.2444,368.4636,13679.0
2021-06-04 15:35:00,386.6,386.61,386.33,386.33,11404.0,368.4636,368.4731,368.2063,368.2063,11404.0
2021-06-04 15:40:00,386.34,386.72,386.28,386.68,14128.0,368.2158,368.578,368.1586,368.5399,14128.0
2021-06-04 15:45:00,386.72,387.04,386.62,387.04,27245.0,368.578,368.883,368.4827,368.883,27245.0
2021-06-04 15:50:00,387.06,387.16,386.87,387.1,26879.0,368.902,368.9973,368.7209,368.9401,26879.0
2021-06-04 15:55:00,387.09,387.67,386.82,387.59,164402.0,368.9306,369.4834,368.6733,369.4072,164402.0
2021-06-07 09:30:00,385.51,386.45,385.19,386.34,85915.0,367.4247,368.3206,367.1197,368.2158,85915.0
2021-06-07 09:35:00,386.26,386.42,385.18,385.43,27958.0,368.1396,368.292,367.1102,367.3485,27958.0
2021-06-07 09:40:00,385.44,385.56,384.03,384.43,25664.0,367.358,367.4724,366.0142,366.3954,25664.0
2021-06-07 09:45:00,384.48,384.83,384.12,384.42,16928.0,366.4431,366.7766,366.0999,366.3859,16928.0
2021-06-07 09:50:00,384.4,384.72,384.3,384.49,11545.0,366.3668,366.6718,366.2715,366.4526,11545.0
2021-06-07 09:55:00,384.53,384.54,384.11,384.11,10066.0,366.4907,366.5002,366.0904,366.0904,10066.0
2021-06-07 10:00:00,384.11,384.31,383.86,384.17,10670.0,366.0904,366.281,365.8521,366.1476,10670.0
2021-06-07 10:05:00,384.13,384.18,383.39,383.43,13702.0,366.1095,366.1571,365.4042,365.4423,13702.0
2021-06-07 10:10:00,383.33,383.53,382.87,382.94,14817.0,365.347,365.5376,364.9086,364.9753,14817.0
2021-06-07 10:15:00,382.96,382.96,382.03,382.13,16771.0,364.9944,364.9944,364.108,364.2033,16771.0
2021-06-07 10:20:00,382.15,382.5,382.05,382.42,9565.0,364.2224,364.5559,364.1271,364.4797,9565.0
2021-06-07 10:25:00,382.44,382.7,381.8,382.11,23794.0,364.4988,364.7466,363.8888,364.1842,23794.0
2021-06-07 10:30:00,382.0,382.19,381.54,382.0,10573.0,364.0794,364.2605,363.641,364.0794,10573.0
2021-06-07 10:35:00,381.97,381.97,381.62,381.62,10121.0,364.0508,364.0508,363.7172,363.7172,10121.0
2021-06-07 10:40:00,381.62,381.67,381.43,381.62,11668.0,363.7172,363.7649,363.5361,363.7172,11668.0
2021-06-07 10:45:00,381.64,381.9,381.45,381.9,17374.0,363.7363,363.9841,363.5552,363.9841,17374.0
2021-06-07 10:50:00,381.88,382.13,381.65,381.98,10049.0,363.965,364.2033,363.7458,364.0603,10049.0
2021-06-07 10:55:00,381.98,382.0,381.54,381.62,9533.0,364.0603,364.0794,363.641,363.7172,9533.0
2021-06-07 11:00:00,381.65,381.8,381.5,381.65,19821.0,363.7458,363.8888,363.6029,363.7458,19821.0
2021-06-07 11:05:00,381.6,381.71,381.41,381.47,9678.0,363.6982,363.803,363.5171,363.5743,9678.0
2021-06-07 11:10:00,381.41,381.75,381.26,381.4,8752.0,363.5171,363.8411,363.3741,363.5075,8752.0
2021-06-07 11:15:00,381.46,381.56,381.19,381.48,12697.0,363.5647,363.66,363.3074,363.5838,12697.0
2021-06-07 11:20:00,381.47,381.56,381.24,381.32,6212.0,363.5743,363.66,363.3551,363.4313,6212.0
2021-06-07 11:25:00,381.3,381.53,381.05,381.09,13925.0,363.4122,363.6314,363.174,363.2121,13925.0
2021-06-07 11:30:00,381.1,381.19,380.87,380.91,23591.0,363.2216,363.3074,363.0024,363.0405,23591.0
2021-06-07 11:35:00,380.92,381.19,380.88,380.97,6589.0,363.0501,363.3074,363.0119,363.0977,6589.0
2021-06-07 11:40:00,381.06,381.18,380.93,380.97,5627.0,363.1835,363.2979,363.0596,363.0977,5627.0
2021-06-07 11:45:00,380.96,381.08,380.92,380.94,14642.0,363.0882,363.2026,363.0501,363.0691,14642.0
2021-06-07 11:50:00,380.9,380.9,380.11,380.26,25101.0,363.031,363.031,362.2781,362.421,25101.0
2021-06-07 11:55:00,380.25,380.25,379.54,379.56,36407.0,362.4115,362.4115,361.7348,361.7539,36407.0
2021-06-07 12:00:00,379.65,380.0,379.49,379.65,13083.0,361.8396,362.1732,361.6872,361.8396,13083.0
2021-06-07 12:05:00,379.69,380.05,379.52,380.04,15066.0,361.8778,362.2209,361.7157,362.2113,15066.0
2021-06-07 12:10:00,379.97,380.36,379.97,380.07,16275.0,362.1446,362.5163,362.1446,362.2399,16275.0
2021-06-07 12:15:00,380.01,380.1,379.89,380.06,11924.0,362.1828,362.2685,362.0684,362.2304,11924.0
2021-06-07 12:20:00,380.0,380.05,379.87,379.99,8449.0,362.1732,362.2209,362.0493,362.1637,8449.0
2021-06-07 12:25:00,379.99,380.23,379.87,380.2,9024.0,362.1637,362.3924,362.0493,362.3638,9024.0
2021-06-07 12:30:00,380.23,380.23,379.9,380.1,10304.0,362.3924,362.3924,362.0779,362.2685,10304.0
2021-06-07 12:35:00,380.15,380.27,379.82,379.97,13922.0,362.3162,362.4306,362.0017,362.1446,13922.0
2021-06-07 12:40:00,379.93,380.23,379.89,380.14,6004.0,362.1065,362.3924,362.0684,362.3067,6004.0
2021-06-07 12:45:00,380.1,380.31,380.0,380.18,9800.0,362.2685,362.4687,362.1732,362.3448,9800.0
2021-06-07 12:50:00,380.18,380.23,380.02,380.14,8822.0,362.3448,362.3924,362.1923,362.3067,8822.0
2021-06-07 12:55:00,380.11,380.11,379.79,379.83,7874.0,362.2781,362.2781,361.9731,362.0112,7874.0
2021-06-07 13:00:00,379.89,379.96,379.75,379.89,9018.0,362.0684,362.1351,361.935,362.0684,9018.0
2021-06-07 13:05:00,379.9,380.18,379.85,379.86,6552.0,362.0779,362.3448,362.0303,362.0398,6552.0
2021-06-07 13:10:00,379.99,380.01,379.84,379.88,4059.0,362.1637,362.1828,362.0207,362.0589,4059.0
2021-06-07 13:15:00,379.88,380.05,379.63,379.63,11797.0,362.0589,362.2209,361.8206,361.8206,11797.0
2021-06-07 13:20:00,379.62,379.77,379.49,379.54,7558.0,361.8111,361.954,361.6872,361.7348,7558.0
2021-06-07 13:25:00,379.52,379.52,379.21,379.36,13374.0,361.7157,361.7157,361.4203,361.5633,13374.0
2021-06-07 13:30:00,379.43,379.63,379.4,379.54,6654.0,361.63,361.8206,361.6014,361.7348,6654.0
2021-06-07 13:35:00,379.52,379.56,379.37,379.37,6747.0,361.7157,361.7539,361.5728,361.5728,6747.0
2021-06-07 13:40:00,379.32,379.45,379.25,379.28,9368.0,361.5251,361.649,361.4584,361.487,9368.0
2021-06-07 13:45:00,379.31,379.35,379.19,379.24,11254.0,361.5156,361.5537,361.4012,361.4489,11254.0
2021-06-07 13:50:00,379.25,379.4,379.22,379.28,6455.0,361.4584,361.6014,361.4298,361.487,6455.0
2021-06-07 13:55:00,379.33,379.38,379.18,379.19,8435.0,361.5347,361.5823,361.3917,361.4012,8435.0
2021-06-07 14:00:00,379.28,379.39,379.1,379.23,8976.0,361.487,361.5918,361.3154,361.4393,8976.0
2021-06-07 14:05:00,379.24,379.4,379.21,379.38,10363.0,361.4489,361.6014,361.4203,361.5823,10363.0
2021-06-07 14:10:00,379.45,379.51,379.31,379.35,4013.0,361.649,361.7062,361.5156,361.5537,4013.0
2021-06-07 14:15:00,379.37,379.51,379.31,379.43,8906.0,361.5728,361.7062,361.5156,361.63,8906.0
2021-06-07 14:20:00,379.41,379.51,379.19,379.32,12139.0,361.6109,361.7062,361.4012,361.5251,12139.0
2021-06-07 14:25:00,379.31,379.38,379.06,379.15,9498.0,361.5156,361.5823,361.2773,361.3631,9498.0
2021-06-07 14:30:00,379.08,379.32,379.08,379.15,8984.0,361.2964,361.5251,361.2964,361.3631,8984.0
2021-06-07 14:35:00,379.13,379.34,378.96,379.09,31821.0,361.344,361.5442,361.182,361.3059,31821.0
2021-06-07 14:40:00,379.07,379.09,378.9,378.92,20789.0,361.2869,361.3059,361.1248,361.1439,20789.0
2021-06-07 14:45:00,378.92,379.09,378.92,378.98,14406.0,361.1439,361.3059,361.1439,361.2011,14406.0
2021-06-07 14:50:00,379.01,379.14,378.81,378.81,27542.0,361.2297,361.3536,361.0391,361.0391,27542.0
2021-06-07 14:55:00,378.81,378.82,378.57,378.66,15399.0,361.0391,361.0486,360.8103,360.8961,15399.0
2021-06-07 15:00:00,378.64,379.12,378.63,379.03,25302.0,360.877,361.3345,360.8675,361.2487,25302.0
2021-06-07 15:05:00,379.08,379.13,378.92,378.99,12915.0,361.2964,361.344,361.1439,361.2106,12915.0
2021-06-07 15:10:00,378.96,379.21,378.92,379.12,16406.0,361.182,361.4203,361.1439,361.3345,16406.0
2021-06-07 15:15:00,379.1,379.14,378.9,379.0,14756.0,361.3154,361.3536,361.1248,361.2201,14756.0
2021-06-07 15:20:00,378.98,379.26,378.96,379.26,17852.0,361.2011,361.4679,361.182,361.4679,17852.0
2021-06-07 15:25:00,379.26,379.3,379.16,379.17,10606.0,361.4679,361.5061,361.3726,361.3822,10606.0
2021-06-07 15:30:00,379.21,379.31,379.08,379.28,11496.0,361.4203,361.5156,361.2964,361.487,11496.0
2021-06-07 15:35:00,379.29,379.54,379.25,379.41,22188.0,361.4965,361.7348,361.4584,361.6109,22188.0
2021-06-07 15:40:00,379.38,379.75,379.31,379.63,28954.0,361.5823,361.935,361.5156,361.8206,28954.0
2021-06-07 15:45:00,379.64,380.03,379.61,380.01,30929.0,361.8301,362.2018,361.8015,362.1828,30929.0
2021-06-07 15:50:00,380.05,380.89,379.89,380.42,59188.0,362.2209,363.0215,362.0684,362.5735,59188.0
2021-06-07 15:55:00,380.47,380.48,380.17,380.4,118829.0,362.6212,362.6307,362.3353,362.5545,118829.0
2021-06-08 09:30:00,380.65,381.21,380.25,380.44,58227.0,362.7927,363.3265,362.4115,362.5926,58227.0
2021-06-08 09:35:00,380.23,380.61,379.81,380.19,10904.0,362.3924,362.7546,361.9921,362.3543,10904.0
2021-06-08 09:40:00,380.33,380.63,380.1,380.46,8611.0,362.4877,362.7737,362.2685,362.6116,8611.0
2021-06-08 09:45:00,380.62,380.8,380.33,380.41,8755.0,362.7641,362.9357,362.4877,362.564,8755.0
2021-06-08 09:50:00,380.46,380.78,380.2,380.35,13039.0,362.6116,362.9166,362.3638,362.5068,13039.0
2021-06-08 09:55:00,380.4,380.4,379.73,379.73,14556.0,362.5545,362.5545,361.9159,361.9159,14556.0
2021-06-08 10:00:00,379.87,379.95,379.39,379.78,6201.0,362.0493,362.1256,361.5918,361.9635,6201.0
2021-06-08 10:05:00,379.81,379.89,379.33,379.46,7246.0,361.9921,362.0684,361.5347,361.6586,7246.0
2021-06-08 10:10:00,379.39,379.4,378.68,378.8,11211.0,361.5918,361.6014,360.9152,361.0295,11211.0
2021-06-08 10:15:00,378.8,378.93,378.65,378.78,8764.0,361.0295,361.1534,360.8866,361.0105,8764.0
2021-06-08 10:20:00,378.65,378.99,378.6,378.6,5663.0,360.8866,361.2106,360.8389,360.8389,5663.0
2021-06-08 10:25:00,378.67,378.88,378.57,378.88,5325.0,360.9056,361.1058,360.8103,361.1058,5325.0
2021-06-08 10:30:00,378.87,378.99,378.75,378.91,7698.0,361.0962,361.2106,360.9819,361.1344,7698.0
2021-06-08 10:35:00,378.93,379.29,378.93,379.27,6502.0,361.1534,361.4965,361.1534,361.4775,6502.0
2021-06-08 10:40:00,379.27,379.73,379.26,379.49,9484.0,361.4775,361.9159,361.4679,361.6872,9484.0
2021-06-08 10:45:00,379.44,379.44,379.1,379.18,3056.0,361.6395,361.6395,361.3154,361.3917,3056.0
2021-06-08 10:50:00,379.2,379.61,379.13,379.44,7678.0,361.4108,361.8015,361.344,361.6395,7678.0
2021-06-08 10:55:00,379.44,379.45,379.2,379.22,4717.0,361.6395,361.649,361.4108,361.4298,4717.0
2021-06-08 11:00:00,379.18,379.63,379.17,379.22,6091.0,361.3917,361.8206,361.3822,361.4298,6091.0
2021-06-08 11:05:00,379.23,379.35,379.23,379.32,3588.0,361.4393,361.5537,361.4393,361.5251,3588.0
2021-06-08 11:10:00,379.3,379.39,378.9,378.97,5764.0,361.5061,361.5918,361.1248,361.1915,5764.0
2021-06-08 11:15:00,378.94,379.0,378.7,378.7,5237.0,361.163,361.2201,360.9342,360.9342,5237.0
2021-06-08 11:20:00,378.72,378.72,378.14,378.14,9387.0,360.9533,360.9533,360.4005,360.4005,9387.0
2021-06-08 11:25:00,378.17,378.26,377.77,378.06,11104.0,360.4291,360.5149,360.0478,360.3242,11104.0
2021-06-08 11:30:00,377.97,378.23,377.92,378.0,6228.0,360.2385,360.4863,360.1908,360.2671,6228.0
2021-06-08 11:35:00,378.0,378.07,377.69,377.95,6133.0,360.2671,360.3338,359.9716,360.2194,6133.0
2021-06-08 11:40:00,378.05,378.65,377.91,378.65,5525.0,360.3147,360.8866,360.1813,360.8866,5525.0
2021-06-08 11:45:00,378.69,378.8,378.59,378.64,8411.0,360.9247,361.0295,360.8294,360.877,8411.0
2021-06-08 11:50:00,378.68,378.78,378.54,378.64,3413.0,360.9152,361.0105,360.7817,360.877,3413.0
2021-06-08 11:55:00,378.6,378.66,378.23,378.38,8243.0,360.8389,360.8961,360.4863,360.6292,8243.0
2021-06-08 12:00:00,378.57,378.85,378.54,378.73,4475.0,360.8103,361.0772,360.7817,360.9628,4475.0
2021-06-08 12:05:00,378.65,379.09,378.65,379.09,3250.0,360.8866,361.3059,360.8866,361.3059,3250.0
2021-06-08 12:10:00,379.08,379.3,379.04,379.26,4568.0,361.2964,361.5061,361.2583,361.4679,4568.0
2021-06-08 12:15:00,379.21,379.6,379.02,379.41,8962.0,361.4203,361.792,361.2392,361.6109,8962.0
2021-06-08 12:20:00,379.39,379.7,379.25,379.65,7388.0,361.5918,361.8873,361.4584,361.8396,7388.0
2021-06-08 12:25:00,379.69,379.79,379.4,379.71,3583.0,361.8778,361.9731,361.6014,361.8968,3583.0
2021-06-08 12:30:00,379.66,380.06,379.63,379.9,8827.0,361.8492,362.2304,361.8206,362.0779,8827.0
2021-06-08 12:35:00,379.84,379.89,379.79,379.82,4003.0,362.0207,362.0684,361.9731,362.0017,4003.0
2021-06-08 12:40:00,379.83,379.98,379.69,379.97,3605.0,362.0112,362.1542,361.8778,362.1446,3605.0
2021-06-08 12:45:00,379.85,380.32,379.85,380.17,5008.0,362.0303,362.4782,362.0303,362.3353,5008.0
2021-06-08 12:50:00,380.07,380.14,379.8,379.8,5945.0,362.2399,362.3067,361.9826,361.9826,5945.0
2021-06-08 12:55:00,379.77,379.8,379.5,379.7,4307.0,361.954,361.9826,361.6967,361.8873,4307.0
2021-06-08 13:00:00,379.63,380.02,379.49,380.02,7634.0,361.8206,362.1923,361.6872,362.1923,7634.0
2021-06-08 13:05:00,380.04,380.1,379.97,380.09,7163.0,362.2113,362.2685,362.1446,362.259,7163.0
2021-06-08 13:10:00,380.1,380.14,379.97,380.0,5781.0,362.2685,362.3067,362.1446,362.1732,5781.0
2021-06-08 13:15:00,380.0,380.07,379.8,379.88,7547.0,362.1732,362.2399,361.9826,362.0589,7547.0
2021-06-08 13:20:00,379.89,379.94,379.74,379.76,2257.0,362.0684,362.116,361.9254,361.9445,2257.0
2021-06-08 13:25:00,379.69,379.74,379.51,379.62,4174.0,361.8778,361.9254,361.7062,361.8111,4174.0
2021-06-08 13:30:00,379.62,379.94,379.51,379.9,3507.0,361.8111,362.116,361.7062,362.0779,3507.0
2021-06-08 13:35:00,379.8,380.0,379.76,380.0,3548.0,361.9826,362.1732,361.9445,362.1732,3548.0
2021-06-08 13:40:00,379.98,380.17,379.93,380.03,10145.0,362.1542,362.3353,362.1065,362.2018,10145.0
2021-06-08 13:45:00,380.02,380.05,379.7,379.7,3944.0,362.1923,362.2209,361.8873,361.8873,3944.0
2021-06-08 13:50:00,379.85,380.02,379.79,379.91,2000.0,362.0303,362.1923,361.9731,362.0874,2000.0
2021-06-08 13:55:00,379.92,379.92,379.61,379.74,2917.0,362.097,362.097,361.8015,361.9254,2917.0
2021-06-08 14:00:00,379.69,379.97,379.62,379.97,5167.0,361.8778,362.1446,361.8111,362.1446,5167.0
2021-06-08 14:05:00,379.98,380.08,379.84,380.06,4577.0,362.1542,362.2495,362.0207,362.2304,4577.0
2021-06-08 14:10:00,380.04,380.04,379.86,379.91,5184.0,362.2113,362.2113,362.0398,362.0874,5184.0
2021-06-08 14:15:00,379.9,379.97,379.83,379.96,3227.0,362.0779,362.1446,362.0112,362.1351,3227.0
2021-06-08 14:20:00,379.96,380.09,379.9,380.09,4535.0,362.1351,362.259,362.0779,362.259,4535.0
2021-06-08 14:25:00,380.1,380.2,379.95,380.03,8842.0,362.2685,362.3638,362.1256,362.2018,8842.0
2021-06-08 14:30:00,380.06,380.3,379.97,380.3,6047.0,362.2304,362.4592,362.1446,362.4592,6047.0
2021-06-08 14:35:00,380.37,380.37,380.21,380.36,4951.0,362.5259,362.5259,362.3734,362.5163,4951.0
2021-06-08 14:40:00,380.33,380.4,380.05,380.2,5080.0,362.4877,362.5545,362.2209,362.3638,5080.0
2021-06-08 14:45:00,380.15,380.25,380.06,380.22,2675.0,362.3162,362.4115,362.2304,362.3829,2675.0
2021-06-08 14:50:00,380.27,380.32,379.88,379.88,4301.0,362.4306,362.4782,362.0589,362.0589,4301.0
2021-06-08 14:55:00,379.93,380.25,379.81,379.99,5048.0,362.1065,362.4115,361.9921,362.1637,5048.0
2021-06-08 15:00:00,380.17,380.23,380.01,380.2,12523.0,362.3353,362.3924,362.1828,362.3638,12523.0
2021-06-08 15:05:00,380.21,380.36,380.1,380.22,4481.0,362.3734,362.5163,362.2685,362.3829,4481.0
2021-06-08 15:10:00,380.22,380.25,380.08,380.2,4765.0,362.3829,362.4115,362.2495,362.3638,4765.0
2021-06-08 15:15:00,380.16,380.3,380.15,380.24,4506.0,362.3257,362.4592,362.3162,362.402,4506.0
2021-06-08 15:20:00,380.17,380.31,379.85,380.0,8289.0,362.3353,362.4687,362.0303,362.1732,8289.0
2021-06-08 15:25:00,379.96,380.09,379.83,379.97,4913.0,362.1351,362.259,362.0112,362.1446,4913.0
2021-06-08 15:30:00,379.89,380.07,379.74,379.74,7836.0,362.0684,362.2399,361.9254,361.9254,7836.0
2021-06-08 15:35:00,379.66,379.9,379.64,379.84,7056.0,361.8492,362.0779,361.8301,362.0207,7056.0
2021-06-08 15:40:00,379.81,379.91,379.64,379.77,8328.0,361.9921,362.0874,361.8301,361.954,8328.0
2021-06-08 15:45:00,379.72,379.87,379.63,379.84,11541.0,361.9064,362.0493,361.8206,362.0207,11541.0
2021-06-08 15:50:00,379.86,380.1,379.76,379.84,25199.0,362.0398,362.2685,361.9445,362.0207,25199.0
2021-06-08 15:55:00,379.88,379.89,379.69,379.8,39853.0,362.0589,362.0684,361.8778,361.9826,39853.0
2021-06-09 09:30:00,380.21,380.73,379.49,379.49,27138.0,362.3734,362.869,361.6872,361.6872,27138.0
2021-06-09 09:35:00,379.47,379.76,379.13,379.4,3613.0,361.6681,361.9445,361.344,361.6014,3613.0
2021-06-09 09:40:00,379.47,379.83,379.2,379.83,5234.0,361.6681,362.0112,361.4108,362.0112,5234.0
2021-06-09 09:45:00,379.81,380.16,379.48,379.91,12153.0,361.9921,362.3257,361.6776,362.0874,12153.0
2021-06-09 09:50:00,379.97,380.9,379.72,380.81,8783.0,362.1446,363.031,361.9064,362.9452,8783.0
2021-06-09 09:55:00,380.85,381.0,380.5,381.0,11533.0,362.9834,363.1263,362.6498,363.1263,11533.0
2021-06-09 10:00:00,380.92,381.25,380.72,381.23,15157.0,363.0501,363.3646,362.8594,363.3455,15157.0
2021-06-09 10:05:00,381.28,381.35,381.08,381.25,8209.0,363.3932,363.4599,363.2026,363.3646,8209.0
2021-06-09 10:10:00,381.31,381.42,381.09,381.32,5007.0,363.4218,363.5266,363.2121,363.4313,5007.0
2021-06-09 10:15:00,381.27,381.78,381.25,381.6,11273.0,363.3836,363.8697,363.3646,363.6982,11273.0
2021-06-09 10:20:00,381.55,381.55,381.1,381.1,9925.0,363.6505,363.6505,363.2216,363.2216,9925.0
2021-06-09 10:25:00,381.16,381.26,380.84,381.09,4767.0,363.2788,363.3741,362.9738,363.2121,4767.0
2021-06-09 10:30:00,381.15,381.39,381.14,381.22,14233.0,363.2693,363.498,363.2597,363.336,14233.0
2021-06-09 10:35:00,381.18,381.23,380.63,380.63,6079.0,363.2979,363.3455,362.7737,362.7737,6079.0
2021-06-09 10:40:00,380.88,381.04,380.81,380.81,5154.0,363.0119,363.1644,362.9452,362.9452,5154.0
2021-06-09 10:45:00,380.84,381.2,380.78,381.0,15746.0,362.9738,363.3169,362.9166,363.1263,15746.0
2021-06-09 10:50:00,380.99,381.28,380.97,381.2,5350.0,363.1168,363.3932,363.0977,363.3169,5350.0
2021-06-09 10:55:00,381.11,381.37,381.07,381.34,5699.0,363.2312,363.479,363.193,363.4504,5699.0
2021-06-09 11:00:00,381.28,381.49,381.23,381.38,5317.0,363.3932,363.5933,363.3455,363.4885,5317.0
2021-06-09 11:05:00,381.32,381.36,380.84,380.9,6648.0,363.4313,363.4694,362.9738,363.031,6648.0
2021-06-09 11:10:00,381.0,381.0,380.67,380.78,2688.0,363.1263,363.1263,362.8118,362.9166,2688.0
2021-06-09 11:15:00,380.76,381.14,380.76,381.14,4163.0,362.8976,363.2597,362.8976,363.2597,4163.0
2021-06-09 11:20:00,381.05,381.05,380.54,380.55,3868.0,363.174,363.174,362.6879,362.6974,3868.0
2021-06-09 11:25:00,380.61,380.68,379.79,379.97,5170.0,362.7546,362.8213,361.9731,362.1446,5170.0
2021-06-09 11:30:00,379.99,380.0,379.72,379.82,4666.0,362.1637,362.1732,361.9064,362.0017,4666.0
2021-06-09 11:35:00,379.83,379.94,379.7,379.72,3383.0,362.0112,362.116,361.8873,361.9064,3383.0
2021-06-09 11:40:00,379.89,380.1,379.83,380.0,2772.0,362.0684,362.2685,362.0112,362.1732,2772.0
2021-06-09 11:45:00,379.94,380.02,379.74,379.93,17553.0,362.116,362.1923,361.9254,362.1065,17553.0
2021-06-09 11:50:00,379.93,379.95,379.8,379.85,1600.0,362.1065,362.1256,361.9826,362.0303,1600.0
2021-06-09 11:55:00,379.76,379.79,379.39,379.57,6333.0,361.9445,361.9731,361.5918,361.7634,6333.0
2021-06-09 12:00:00,379.53,379.63,379.43,379.48,3449.0,361.7253,361.8206,361.63,361.6776,3449.0
2021-06-09 12:05:00,379.4,379.93,379.4,379.87,7737.0,361.6014,362.1065,361.6014,362.0493,7737.0
2021-06-09 12:10:00,379.87,380.32,379.79,380.13,3322.0,362.0493,362.4782,361.9731,362.2971,3322.0
2021-06-09 12:15:00,380.21,380.35,380.16,380.22,3818.0,362.3734,362.5068,362.3257,362.3829,3818.0
2021-06-09 12:20:00,380.31,380.42,380.17,380.21,3080.0,362.4687,362.5735,362.3353,362.3734,3080.0
2021-06-09 12:25:00,380.16,380.25,380.05,380.23,5673.0,362.3257,362.4115,362.2209,362.3924,5673.0
2021-06-09 12:30:00,380.13,380.22,380.02,380.18,4881.0,362.2971,362.3829,362.1923,362.3448,4881.0
2021-06-09 12:35:00,380.26,380.28,379.89,379.92,7950.0,362.421,362.4401,362.0684,362.097,7950.0
2021-06-09 12:40:00,379.93,379.99,379.82,379.91,2602.0,362.1065,362.1637,362.0017,362.0874,2602.0
2021-06-09 12:45:00,379.94,379.94,379.71,379.76,2202.0,362.116,362.116,361.8968,361.9445,2202.0
2021-06-09 12:50:00,379.78,379.85,379.6,379.6,3628.0,361.9635,362.0303,361.792,361.792,3628.0
2021-06-09 12:55:00,379.68,379.69,379.4,379.47,9655.0,361.8682,361.8778,361.6014,361.6681,9655.0
2021-06-09 13:00:00,379.44,379.7,379.44,379.62,3982.0,361.6395,361.8873,361.6395,361.8111,3982.0
2021-06-09 13:05:00,379.64,379.71,379.46,379.55,11105.0,361.8301,361.8968,361.6586,361.7443,11105.0
2021-06-09 13:10:00,379.59,379.65,379.47,379.49,29974.0,361.7825,361.8396,361.6681,361.6872,29974.0
2021-06-09 13:15:00,379.57,379.84,379.57,379.61,41623.0,361.7634,362.0207,361.7634,361.8015,41623.0
2021-06-09 13:20:00,379.56,379.65,379.55,379.62,18824.0,361.7539,361.8396,361.7443,361.8111,18824.0
2021-06-09 13:25:00,379.65,379.73,379.5,379.5,90769.0,361.8396,361.9159,361.6967,361.6967,90769.0
2021-06-09 13:30:00,379.55,379.84,379.55,379.75,7638.0,361.7443,362.0207,361.7443,361.935,7638.0
2021-06-09 13:35:00,379.74,380.1,379.74,380.01,4948.0,361.9254,362.2685,361.9254,362.1828,4948.0
2021-06-09 13:40:00,380.05,380.15,379.9,380.05,7508.0,362.2209,362.3162,362.0779,362.2209,7508.0
2021-06-09 13:45:00,380.08,380.43,379.99,380.42,5583.0,362.2495,362.5831,362.1637,362.5735,5583.0
2021-06-09 13:50:00,380.44,380.64,380.3,380.43,6741.0,362.5926,362.7832,362.4592,362.5831,6741.0
2021-06-09 13:55:00,380.47,380.62,380.22,380.22,5613.0,362.6212,362.7641,362.3829,362.3829,5613.0
2021-06-09 14:00:00,380.22,380.45,380.22,380.36,6342.0,362.3829,362.6021,362.3829,362.5163,6342.0
2021-06-09 14:05:00,380.41,380.54,380.09,380.09,4914.0,362.564,362.6879,362.259,362.259,4914.0
2021-06-09 14:10:00,380.15,380.33,380.15,380.33,1012.0,362.3162,362.4877,362.3162,362.4877,1012.0
2021-06-09 14:15:00,380.36,380.36,380.15,380.19,4968.0,362.5163,362.5163,362.3162,362.3543,4968.0
2021-06-09 14:20:00,380.21,380.35,380.17,380.26,2350.0,362.3734,362.5068,362.3353,362.421,2350.0
2021-06-09 14:25:00,380.24,380.51,380.24,380.51,3208.0,362.402,362.6593,362.402,362.6593,3208.0
2021-06-09 14:30:00,380.42,380.59,380.42,380.53,3023.0,362.5735,362.7355,362.5735,362.6784,3023.0
2021-06-09 14:35:00,380.48,380.64,380.4,380.64,4649.0,362.6307,362.7832,362.5545,362.7832,4649.0
2021-06-09 14:40:00,380.62,380.63,380.4,380.41,1714.0,362.7641,362.7737,362.5545,362.564,1714.0
2021-06-09 14:45:00,380.4,380.4,380.14,380.17,3350.0,362.5545,362.5545,362.3067,362.3353,3350.0
2021-06-09 14:50:00,380.18,380.28,380.08,380.12,7224.0,362.3448,362.4401,362.2495,362.2876,7224.0
2021-06-09 14:55:00,380.1,380.34,380.0,380.09,5925.0,362.2685,362.4973,362.1732,362.259,5925.0
2021-06-09 15:00:00,380.09,380.12,379.79,379.79,5371.0,362.259,362.2876,361.9731,361.9731,5371.0
2021-06-09 15:05:00,379.79,379.96,379.77,379.87,2659.0,361.9731,362.1351,361.954,362.0493,2659.0
2021-06-09 15:10:00,379.92,380.0,379.87,380.0,4030.0,362.097,362.1732,362.0493,362.1732,4030.0
2021-06-09 15:15:00,380.08,380.08,379.92,380.03,4504.0,362.2495,362.2495,362.097,362.2018,4504.0
2021-06-09 15:20:00,380.06,380.23,380.02,380.04,4548.0,362.2304,362.3924,362.1923,362.2113,4548.0
2021-06-09 15:25:00,380.02,380.06,379.95,379.95,5519.0,362.1923,362.2304,362.1256,362.1256,5519.0
2021-06-09 15:30:00,379.89,380.06,379.76,379.77,7223.0,362.0684,362.2304,361.9445,361.954,7223.0
2021-06-09 15:35:00,379.79,379.97,379.76,379.91,4865.0,361.9731,362.1446,361.9445,362.0874,4865.0
2021-06-09 15:40:00,379.88,379.93,379.54,379.73,9191.0,362.0589,362.1065,361.7348,361.9159,9191.0
2021-06-09 15:45:00,379.76,379.91,379.58,379.69,9062.0,361.9445,362.0874,361.7729,361.8778,9062.0
2021-06-09 15:50:00,379.59,380.0,379.58,379.72,28166.0,361.7825,362.1732,361.7729,361.9064,28166.0
2021-06-09 15:55:00,379.81,380.16,379.78,379.96,49466.0,361.9921,362.3257,361.9635,362.1351,49466.0
2021-06-10 09:30:00,380.38,381.5,379.49,381.32,28079.0,362.5354,363.6029,361.6872,363.4313,28079.0
2021-06-10 09:35:00,381.46,381.95,381.31,381.95,7401.0,363.5647,364.0317,363.4218,364.0317,7401.0
2021-06-10 09:40:00,382.0,382.35,381.65,381.77,12991.0,364.0794,364.413,363.7458,363.8602,12991.0
2021-06-10 09:45:00,381.89,382.41,381.85,382.21,7515.0,363.9746,364.4702,363.9364,364.2795,7515.0
2021-06-10 09:50:00,382.3,382.59,382.05,382.59,15816.0,364.3653,364.6417,364.1271,364.6417,15816.0
2021-06-10 09:55:00,382.53,382.84,382.28,382.68,5580.0,364.5845,364.88,364.3463,364.7275,5580.0
2021-06-10 10:00:00,382.76,383.32,382.76,382.89,13761.0,364.8037,365.3375,364.8037,364.9276,13761.0
2021-06-10 10:05:00,383.0,383.1,382.23,382.4,6156.0,365.0325,365.1278,364.2986,364.4606,6156.0
2021-06-10 10:10:00,382.4,382.74,382.33,382.59,6494.0,364.4606,364.7847,364.3939,364.6417,6494.0
2021-06-10 10:15:00,382.63,382.84,382.47,382.61,5487.0,364.6798,364.88,364.5274,364.6608,5487.0
2021-06-10 10:20:00,382.5,382.5,382.13,382.31,4199.0,364.5559,364.5559,364.2033,364.3749,4199.0
2021-06-10 10:25:00,382.39,382.4,381.92,382.04,4980.0,364.4511,364.4606,364.0032,364.1175,4980.0
2021-06-10 10:30:00,382.12,382.37,382.05,382.14,4441.0,364.1938,364.432,364.1271,364.2128,4441.0
2021-06-10 10:35:00,382.16,382.25,381.92,382.03,5420.0,364.2319,364.3177,364.0032,364.108,5420.0
2021-06-10 10:40:00,381.94,382.11,381.77,382.11,5528.0,364.0222,364.1842,363.8602,364.1842,5528.0
2021-06-10 10:45:00,382.15,382.3,381.64,381.71,7208.0,364.2224,364.3653,363.7363,363.803,7208.0
2021-06-10 10:50:00,381.61,382.1,381.38,381.66,8263.0,363.7077,364.1747,363.4885,363.7554,8263.0
2021-06-10 10:55:00,381.47,381.84,381.45,381.6,8678.0,363.5743,363.9269,363.5552,363.6982,8678.0
2021-06-10 11:00:00,381.58,381.87,381.54,381.73,14249.0,363.6791,363.9555,363.641,363.8221,14249.0
2021-06-10 11:05:00,381.85,381.9,381.6,381.8,7524.0,363.9364,363.9841,363.6982,363.8888,7524.0
2021-06-10 11:10:00,381.8,382.25,381.78,382.2,20928.0,363.8888,364.3177,363.8697,364.27,20928.0
2021-06-10 11:15:00,382.18,382.39,382.17,382.28,16516.0,364.251,364.4511,364.2414,364.3463,16516.0
2021-06-10 11:20:00,382.28,382.6,382.12,382.45,12082.0,364.3463,364.6513,364.1938,364.5083,12082.0
2021-06-10 11:25:00,382.45,383.0,382.41,382.88,22275.0,364.5083,365.0325,364.4702,364.9181,22275.0
2021-06-10 11:30:00,382.81,383.01,382.68,382.95,11004.0,364.8514,365.042,364.7275,364.9848,11004.0
2021-06-10 11:35:00,382.95,383.02,382.72,382.73,15202.0,364.9848,365.0516,364.7656,364.7752,15202.0
2021-06-10 11:40:00,382.81,382.88,382.54,382.7,4500.0,364.8514,364.9181,364.5941,364.7466,4500.0
2021-06-10 11:45:00,382.7,383.08,382.67,383.0,14047.0,364.7466,365.1087,364.718,365.0325,14047.0
2021-06-10 11:50:00,382.99,382.99,382.8,382.83,6617.0,365.023,365.023,364.8419,364.8705,6617.0
2021-06-10 11:55:00,382.91,382.93,382.52,382.8,3030.0,364.9467,364.9658,364.575,364.8419,3030.0
2021-06-10 12:00:00,382.83,382.85,382.66,382.7,5916.0,364.8705,364.8895,364.7084,364.7466,5916.0
2021-06-10 12:05:00,382.73,382.74,382.5,382.64,8562.0,364.7752,364.7847,364.5559,364.6894,8562.0
2021-06-10 12:10:00,382.79,382.99,382.78,382.86,7702.0,364.8323,365.023,364.8228,364.8991,7702.0
2021-06-10 12:15:00,382.86,383.1,382.83,383.07,10931.0,364.8991,365.1278,364.8705,365.0992,10931.0
2021-06-10 12:20:00,383.05,383.25,383.0,383.02,17845.0,365.0801,365.2708,365.0325,365.0516,17845.0
2021-06-10 12:25:00,383.0,383.05,382.93,382.94,8230.0,365.0325,365.0801,364.9658,364.9753,8230.0
2021-06-10 12:30:00,382.95,383.36,382.95,383.36,24736.0,364.9848,365.3756,364.9848,365.3756,24736.0
2021-06-10 12:35:00,383.35,383.35,383.04,383.23,1900.0,365.3661,365.3661,365.0706,365.2517,1900.0
2021-06-10 12:40:00,383.15,383.26,383.1,383.14,5422.0,365.1755,365.2803,365.1278,365.1659,5422.0
2021-06-10 12:45:00,383.11,383.15,382.95,383.06,8301.0,365.1373,365.1755,364.9848,365.0897,8301.0
2021-06-10 12:50:00,383.12,383.18,383.08,383.08,1567.0,365.1469,365.204,365.1087,365.1087,1567.0
2021-06-10 12:55:00,383.06,383.09,382.87,382.9,3552.0,365.0897,365.1183,364.9086,364.9372,3552.0
2021-06-10 13:00:00,382.91,383.0,382.74,382.85,4996.0,364.9467,365.0325,364.7847,364.8895,4996.0
2021-06-10 13:05:00,382.91,382.91,382.79,382.84,5476.0,364.9467,364.9467,364.8323,364.88,5476.0
2021-06-10 13:10:00,382.82,382.91,382.76,382.89,4580.0,364.8609,364.9467,364.8037,364.9276,4580.0
2021-06-10 13:15:00,382.89,382.96,382.72,382.72,4868.0,364.9276,364.9944,364.7656,364.7656,4868.0
2021-06-10 13:20:00,382.77,382.77,382.55,382.56,2952.0,364.8133,364.8133,364.6036,364.6131,2952.0
2021-06-10 13:25:00,382.52,382.59,382.38,382.44,3683.0,364.575,364.6417,364.4416,364.4988,3683.0
2021-06-10 13:30:00,382.49,382.49,382.02,382.3,5144.0,364.5464,364.5464,364.0985,364.3653,5144.0
2021-06-10 13:35:00,382.4,382.5,382.34,382.39,4602.0,364.4606,364.5559,364.4035,364.4511,4602.0
2021-06-10 13:40:00,382.41,382.48,382.32,382.44,1975.0,364.4702,364.5369,364.3844,364.4988,1975.0
2021-06-10 13:45:00,382.51,382.55,382.41,382.48,1077.0,364.5655,364.6036,364.4702,364.5369,1077.0
2021-06-10 13:50:00,382.44,382.45,382.29,382.35,12492.0,364.4988,364.5083,364.3558,364.413,12492.0
2021-06-10 13:55:00,382.35,382.5,382.35,382.44,5302.0,364.413,364.5559,364.413,364.4988,5302.0
2021-06-10 14:00:00,382.5,382.5,382.25,382.25,3816.0,364.5559,364.5559,364.3177,364.3177,3816.0
2021-06-10 14:05:00,382.2,382.22,382.07,382.07,2748.0,364.27,364.2891,364.1461,364.1461,2748.0
2021-06-10 14:10:00,382.05,382.11,381.88,381.88,3046.0,364.1271,364.1842,363.965,363.965,3046.0
2021-06-10 14:15:00,381.87,381.91,381.77,381.79,2548.0,363.9555,363.9936,363.8602,363.8793,2548.0
2021-06-10 14:20:00,381.88,381.88,381.59,381.65,6319.0,363.965,363.965,363.6886,363.7458,6319.0
2021-06-10 14:25:00,381.65,381.74,381.56,381.69,3245.0,363.7458,363.8316,363.66,363.7839,3245.0
2021-06-10 14:30:00,381.72,382.0,381.65,381.88,4749.0,363.8125,364.0794,363.7458,363.965,4749.0
2021-06-10 14:35:00,381.91,381.93,381.72,381.75,3035.0,363.9936,364.0127,363.8125,363.8411,3035.0
2021-06-10 14:40:00,381.71,381.95,381.71,381.94,2388.0,363.803,364.0317,363.803,364.0222,2388.0
2021-06-10 14:45:00,381.93,382.07,381.78,382.01,2893.0,364.0127,364.1461,363.8697,364.0889,2893.0
2021-06-10 14:50:00,381.97,382.48,381.92,382.37,7967.0,364.0508,364.5369,364.0032,364.432,7967.0
2021-06-10 14:55:00,382.32,382.71,382.31,382.54,4962.0,364.3844,364.7561,364.3749,364.5941,4962.0
2021-06-10 15:00:00,382.49,382.55,382.37,382.46,4861.0,364.5464,364.6036,364.432,364.5178,4861.0
2021-06-10 15:05:00,382.52,382.63,382.4,382.59,8133.0,364.575,364.6798,364.4606,364.6417,8133.0
2021-06-10 15:10:00,382.6,382.7,382.37,382.37,8533.0,364.6513,364.7466,364.432,364.432,8533.0
2021-06-10 15:15:00,382.41,382.52,382.31,382.5,4307.0,364.4702,364.575,364.3749,364.5559,4307.0
2021-06-10 15:20:00,382.49,382.53,382.34,382.34,7575.0,364.5464,364.5845,364.4035,364.4035,7575.0
2021-06-10 15:25:00,382.39,382.43,382.29,382.29,8016.0,364.4511,364.4892,364.3558,364.3558,8016.0
2021-06-10 15:30:00,382.22,382.32,382.12,382.18,10469.0,364.2891,364.3844,364.1938,364.251,10469.0
2021-06-10 15:35:00,382.2,382.51,382.16,382.43,10571.0,364.27,364.5655,364.2319,364.4892,10571.0
2021-06-10 15:40:00,382.42,382.5,382.32,382.43,12039.0,364.4797,364.5559,364.3844,364.4892,12039.0
2021-06-10 15:45:00,382.43,382.54,382.41,382.53,9947.0,364.4892,364.5941,364.4702,364.5845,9947.0
2021-06-10 15:50:00,382.59,383.1,382.59,383.07,22892.0,364.6417,365.1278,364.6417,365.0992,22892.0
2021-06-10 15:55:00,383.06,383.2,382.87,383.0,46762.0,365.0897,365.2231,364.9086,365.0325,46762.0
2021-06-11 09:30:00,383.76,383.86,381.68,382.46,27941.0,365.7568,365.8521,363.7744,364.5178,27941.0
2021-06-11 09:35:00,382.71,382.77,381.89,382.04,13499.0,364.7561,364.8133,363.9746,364.1175,13499.0
2021-06-11 09:40:00,381.94,382.95,381.76,382.37,9099.0,364.0222,364.9848,363.8507,364.432,9099.0
2021-06-11 09:45:00,382.33,382.72,382.31,382.72,9581.0,364.3939,364.7656,364.3749,364.7656,9581.0
2021-06-11 09:50:00,382.62,382.74,382.44,382.44,8269.0,364.6703,364.7847,364.4988,364.4988,8269.0
2021-06-11 09:55:00,382.36,382.36,381.89,382.0,7660.0,364.4225,364.4225,363.9746,364.0794,7660.0
2021-06-11 10:00:00,382.13,382.33,381.68,382.03,13264.0,364.2033,364.3939,363.7744,364.108,13264.0
2021-06-11 10:05:00,382.08,382.16,381.75,381.75,9032.0,364.1556,364.2319,363.8411,363.8411,9032.0
2021-06-11 10:10:00,381.76,381.93,381.63,381.9,6782.0,363.8507,364.0127,363.7268,363.9841,6782.0
2021-06-11 10:15:00,381.86,381.91,381.71,381.8,7923.0,363.946,363.9936,363.803,363.8888,7923.0
2021-06-11 10:20:00,381.8,381.8,381.14,381.15,10929.0,363.8888,363.8888,363.2597,363.2693,10929.0
2021-06-11 10:25:00,381.23,381.52,380.91,381.3,14744.0,363.3455,363.6219,363.0405,363.4122,14744.0
2021-06-11 10:30:00,381.38,381.39,380.91,381.03,8718.0,363.4885,363.498,363.0405,363.1549,8718.0
2021-06-11 10:35:00,381.09,381.09,380.62,380.65,10600.0,363.2121,363.2121,362.7641,362.7927,10600.0
2021-06-11 10:40:00,380.65,380.81,380.54,380.6,7228.0,362.7927,362.9452,362.6879,362.7451,7228.0
2021-06-11 10:45:00,380.56,380.91,380.53,380.88,7798.0,362.707,363.0405,362.6784,363.0119,7798.0
2021-06-11 10:50:00,380.87,381.4,380.73,381.4,11147.0,363.0024,363.5075,362.869,363.5075,11147.0
2021-06-11 10:55:00,381.42,381.74,381.02,381.12,11055.0,363.5266,363.8316,363.1454,363.2407,11055.0
2021-06-11 11:00:00,381.15,381.32,380.92,381.02,9521.0,363.2693,363.4313,363.0501,363.1454,9521.0
2021-06-11 11:05:00,381.05,381.64,381.02,381.44,11028.0,363.174,363.7363,363.1454,363.5457,11028.0
2021-06-11 11:10:00,381.44,381.48,381.3,381.43,5473.0,363.5457,363.5838,363.4122,363.5361,5473.0
2021-06-11 11:15:00,381.37,381.5,381.14,381.42,7299.0,363.479,363.6029,363.2597,363.5266,7299.0
2021-06-11 11:20:00,381.36,381.5,381.21,381.22,7824.0,363.4694,363.6029,363.3265,363.336,7824.0
2021-06-11 11:25:00,381.19,381.28,381.1,381.28,10095.0,363.3074,363.3932,363.2216,363.3932,10095.0
2021-06-11 11:30:00,381.25,381.35,381.18,381.28,8182.0,363.3646,363.4599,363.2979,363.3932,8182.0
2021-06-11 11:35:00,381.29,381.34,381.14,381.31,5029.0,363.4027,363.4504,363.2597,363.4218,5029.0
2021-06-11 11:40:00,381.35,381.51,381.26,381.3,5942.0,363.4599,363.6124,363.3741,363.4122,5942.0
2021-06-11 11:45:00,381.3,381.36,381.12,381.25,8467.0,363.4122,363.4694,363.2407,363.3646,8467.0
2021-06-11 11:50:00,381.12,381.37,381.02,381.32,6148.0,363.2407,363.479,363.1454,363.4313,6148.0
2021-06-11 11:55:00,381.28,381.32,381.0,381.02,5774.0,363.3932,363.4313,363.1263,363.1454,5774.0
2021-06-11 12:00:00,381.05,381.06,380.86,380.91,6729.0,363.174,363.1835,362.9929,363.0405,6729.0
2021-06-11 12:05:00,380.94,381.0,380.76,380.76,10374.0,363.0691,363.1263,362.8976,362.8976,10374.0
2021-06-11 12:10:00,380.75,380.87,380.6,380.75,5502.0,362.888,363.0024,362.7451,362.888,5502.0
2021-06-11 12:15:00,380.75,380.92,380.69,380.92,3838.0,362.888,363.0501,362.8309,363.0501,3838.0
2021-06-11 12:20:00,380.92,381.05,380.85,381.01,5286.0,363.0501,363.174,362.9834,363.1358,5286.0
2021-06-11 12:25:00,381.04,381.25,380.96,381.25,1729.0,363.1644,363.3646,363.0882,363.3646,1729.0
2021-06-11 12:30:00,381.19,381.3,381.14,381.15,3541.0,363.3074,363.4122,363.2597,363.2693,3541.0
2021-06-11 12:35:00,381.17,381.43,381.12,381.38,11731.0,363.2883,363.5361,363.2407,363.4885,11731.0
2021-06-11 12:40:00,381.39,381.5,381.33,381.44,7231.0,363.498,363.6029,363.4408,363.5457,7231.0
2021-06-11 12:45:00,381.5,381.95,381.5,381.95,15154.0,363.6029,364.0317,363.6029,364.0317,15154.0
2021-06-11 12:50:00,381.92,381.93,381.52,381.63,3828.0,364.0032,364.0127,363.6219,363.7268,3828.0
2021-06-11 12:55:00,381.64,381.7,381.41,381.54,3225.0,363.7363,363.7935,363.5171,363.641,3225.0
2021-06-11 13:00:00,381.53,381.6,381.48,381.49,3351.0,363.6314,363.6982,363.5838,363.5933,3351.0
2021-06-11 13:05:00,381.51,381.87,381.48,381.74,4450.0,363.6124,363.9555,363.5838,363.8316,4450.0
2021-06-11 13:10:00,381.75,381.9,381.75,381.85,3914.0,363.8411,363.9841,363.8411,363.9364,3914.0
2021-06-11 13:15:00,381.85,381.93,381.85,381.88,1831.0,363.9364,364.0127,363.9364,363.965,1831.0
2021-06-11 13:20:00,381.87,381.95,381.84,381.89,3533.0,363.9555,364.0317,363.9269,363.9746,3533.0
2021-06-11 13:25:00,381.87,381.95,381.79,381.79,4218.0,363.9555,364.0317,363.8793,363.8793,4218.0
2021-06-11 13:30:00,381.74,381.83,381.71,381.8,1718.0,363.8316,363.9174,363.803,363.8888,1718.0
2021-06-11 13:35:00,381.8,381.92,381.8,381.91,2216.0,363.8888,364.0032,363.8888,363.9936,2216.0
2021-06-11 13:40:00,381.94,381.99,381.76,381.77,7271.0,364.0222,364.0699,363.8507,363.8602,7271.0
2021-06-11 13:45:00,381.82,381.99,381.82,381.96,2963.0,363.9078,364.0699,363.9078,364.0413,2963.0
2021-06-11 13:50:00,381.96,382.04,381.96,381.98,4252.0,364.0413,364.1175,364.0413,364.0603,4252.0
2021-06-11 13:55:00,382.1,382.1,382.01,382.1,1267.0,364.1747,364.1747,364.0889,364.1747,1267.0
2021-06-11 14:00:00,382.06,382.22,382.03,382.09,6533.0,364.1366,364.2891,364.108,364.1652,6533.0
2021-06-11 14:05:00,382.08,382.21,382.07,382.13,2565.0,364.1556,364.2795,364.1461,364.2033,2565.0
2021-06-11 14:10:00,382.14,382.18,382.06,382.14,2000.0,364.2128,364.251,364.1366,364.2128,2000.0
2021-06-11 14:15:00,382.16,382.16,381.75,381.78,3700.0,364.2319,364.2319,363.8411,363.8697,3700.0
2021-06-11 14:20:00,381.81,381.96,381.78,381.85,5732.0,363.8983,364.0413,363.8697,363.9364,5732.0
2021-06-11 14:25:00,381.87,381.89,381.76,381.84,4583.0,363.9555,363.9746,363.8507,363.9269,4583.0
2021-06-11 14:30:00,381.84,382.04,381.81,381.93,5750.0,363.9269,364.1175,363.8983,364.0127,5750.0
2021-06-11 14:35:00,381.92,381.99,381.76,381.85,2595.0,364.0032,364.0699,363.8507,363.9364,2595.0
2021-06-11 14:40:00,381.78,381.92,381.76,381.91,1216.0,363.8697,364.0032,363.8507,363.9936,1216.0
2021-06-11 14:45:00,381.93,381.97,381.82,381.88,1900.0,364.0127,364.0508,363.9078,363.965,1900.0
2021-06-11 14:50:00,381.81,381.89,381.7,381.7,3718.0,363.8983,363.9746,363.7935,363.7935,3718.0
2021-06-11 14:55:00,381.66,381.74,381.55,381.62,4870.0,363.7554,363.8316,363.6505,363.7172,4870.0
2021-06-11 15:00:00,381.63,381.63,381.32,381.38,2940.0,363.7268,363.7268,363.4313,363.4885,2940.0
2021-06-11 15:05:00,381.41,381.44,381.39,381.4,4491.0,363.5171,363.5457,363.498,363.5075,4491.0
2021-06-11 15:10:00,381.44,381.45,381.29,381.35,4286.0,363.5457,363.5552,363.4027,363.4599,4286.0
2021-06-11 15:15:00,381.39,381.44,381.16,381.25,7203.0,363.498,363.5457,363.2788,363.3646,7203.0
2021-06-11 15:20:00,381.23,381.29,381.17,381.21,3761.0,363.3455,363.4027,363.2883,363.3265,3761.0
2021-06-11 15:25:00,381.25,381.38,381.23,381.26,4441.0,363.3646,363.4885,363.3455,363.3741,4441.0
2021-06-11 15:30:00,381.28,381.75,381.24,381.65,16080.0,363.3932,363.8411,363.3551,363.7458,16080.0
2021-06-11 15:35:00,381.63,381.81,381.56,381.79,12355.0,363.7268,363.8983,363.66,363.8793,12355.0
2021-06-11 15:40:00,381.82,382.08,381.72,382.02,10424.0,363.9078,364.1556,363.8125,364.0985,10424.0
2021-06-11 15:45:00,382.03,382.11,381.96,382.06,19438.0,364.108,364.1842,364.0413,364.1366,19438.0
2021-06-11 15:50:00,382.05,382.19,381.8,381.96,46623.0,364.1271,364.2605,363.8888,364.0413,46623.0
2021-06-11 15:55:00,382.03,382.07,381.76,381.81,102097.0,364.108,364.1461,363.8507,363.8983,102097.0
2021-06-14 09:30:00,380.79,380.79,379.47,379.87,46082.0,362.9262,362.9262,361.6681,362.0493,46082.0
2021-06-14 09:35:00,379.58,380.37,379.53,380.24,16905.0,361.7729,362.5259,361.7253,362.402,16905.0
2021-06-14 09:40:00,380.4,380.74,379.58,379.6,7009.0,362.5545,362.8785,361.7729,361.792,7009.0
2021-06-14 09:45:00,379.67,379.94,379.34,379.44,8517.0,361.8587,362.116,361.5442,361.6395,8517.0
2021-06-14 09:50:00,379.37,379.56,379.08,379.24,11983.0,361.5728,361.7539,361.2964,361.4489,11983.0
2021-06-14 09:55:00,379.25,379.86,379.16,379.8,10226.0,361.4584,362.0398,361.3726,361.9826,10226.0
2021-06-14 10:00:00,379.73,380.1,379.61,380.06,6178.0,361.9159,362.2685,361.8015,362.2304,6178.0
2021-06-14 10:05:00,380.03,380.6,379.98,380.52,7627.0,362.2018,362.7451,362.1542,362.6688,7627.0
2021-06-14 10:10:00,380.5,380.66,380.35,380.5,3800.0,362.6498,362.8023,362.5068,362.6498,3800.0
2021-06-14 10:15:00,380.48,380.59,380.37,380.5,3939.0,362.6307,362.7355,362.5259,362.6498,3939.0
2021-06-14 10:20:00,380.55,380.76,380.46,380.67,7127.0,362.6974,362.8976,362.6116,362.8118,7127.0
2021-06-14 10:25:00,380.65,381.0,380.51,381.0,5511.0,362.7927,363.1263,362.6593,363.1263,5511.0
2021-06-14 10:30:00,381.08,381.15,380.53,380.6,5573.0,363.2026,363.2693,362.6784,362.7451,5573.0
2021-06-14 10:35:00,380.51,380.67,380.31,380.67,10186.0,362.6593,362.8118,362.4687,362.8118,10186.0
2021-06-14 10:40:00,380.65,380.69,380.35,380.41,5793.0,362.7927,362.8309,362.5068,362.564,5793.0
2021-06-14 10:45:00,380.33,380.53,380.29,380.29,4304.0,362.4877,362.6784,362.4496,362.4496,4304.0
2021-06-14 10:50:00,380.17,380.27,379.91,380.23,3688.0,362.3353,362.4306,362.0874,362.3924,3688.0
2021-06-14 10:55:00,380.21,380.42,380.15,380.25,4088.0,362.3734,362.5735,362.3162,362.4115,4088.0
2021-06-14 11:00:00,380.14,380.8,380.14,380.7,9363.0,362.3067,362.9357,362.3067,362.8404,9363.0
2021-06-14 11:05:00,380.74,380.94,380.66,380.82,8198.0,362.8785,363.0691,362.8023,362.9548,8198.0
2021-06-14 11:10:00,380.8,380.96,380.75,380.79,5206.0,362.9357,363.0882,362.888,362.9262,5206.0
2021-06-14 11:15:00,380.66,380.78,380.4,380.67,3922.0,362.8023,362.9166,362.5545,362.8118,3922.0
2021-06-14 11:20:00,380.66,380.66,380.52,380.55,3258.0,362.8023,362.8023,362.6688,362.6974,3258.0
2021-06-14 11:25:00,380.53,380.7,380.48,380.56,3671.0,362.6784,362.8404,362.6307,362.707,3671.0
2021-06-14 11:30:00,380.58,380.75,380.53,380.69,4806.0,362.726,362.888,362.6784,362.8309,4806.0
2021-06-14 11:35:00,380.73,380.98,380.73,380.88,3686.0,362.869,363.1073,362.869,363.0119,3686.0
2021-06-14 11:40:00,380.92,380.96,380.8,380.91,2743.0,363.0501,363.0882,362.9357,363.0405,2743.0
2021-06-14 11:45:00,380.9,380.96,380.77,380.88,4295.0,363.031,363.0882,362.9071,363.0119,4295.0
2021-06-14 11:50:00,380.89,381.09,380.8,380.89,4783.0,363.0215,363.2121,362.9357,363.0215,4783.0
2021-06-14 11:55:00,380.93,380.94,380.5,380.65,4000.0,363.0596,363.0691,362.6498,362.7927,4000.0
2021-06-14 12:00:00,380.69,380.7,380.39,380.6,16156.0,362.8309,362.8404,362.5449,362.7451,16156.0
2021-06-14 12:05:00,380.55,380.77,380.45,380.65,14715.0,362.6974,362.9071,362.6021,362.7927,14715.0
2021-06-14 12:10:00,380.65,380.72,380.55,380.59,5917.0,362.7927,362.8594,362.6974,362.7355,5917.0
2021-06-14 12:15:00,380.71,380.71,380.44,380.5,9534.0,362.8499,362.8499,362.5926,362.6498,9534.0
2021-06-14 12:20:00,380.42,380.45,380.35,380.36,3400.0,362.5735,362.6021,362.5068,362.5163,3400.0
2021-06-14 12:25:00,380.34,380.64,380.34,380.64,1700.0,362.4973,362.7832,362.4973,362.7832,1700.0
2021-06-14 12:30:00,380.62,380.69,380.53,380.65,3435.0,362.7641,362.8309,362.6784,362.7927,3435.0
2021-06-14 12:35:00,380.61,380.71,380.44,380.46,3272.0,362.7546,362.8499,362.5926,362.6116,3272.0
2021-06-14 12:40:00,380.51,380.63,380.44,380.58,5277.0,362.6593,362.7737,362.5926,362.726,5277.0
2021-06-14 12:45:00,380.58,380.7,380.48,380.57,3575.0,362.726,362.8404,362.6307,362.7165,3575.0
2021-06-14 12:50:00,380.51,380.63,380.51,380.61,2025.0,362.6593,362.7737,362.6593,362.7546,2025.0
2021-06-14 12:55:00,380.63,380.74,380.57,380.68,2035.0,362.7737,362.8785,362.7165,362.8213,2035.0
2021-06-14 13:00:00,380.63,380.78,380.61,380.75,2800.0,362.7737,362.9166,362.7546,362.888,2800.0
2021-06-14 13:05:00,380.76,380.9,380.74,380.74,3923.0,362.8976,363.031,362.8785,362.8785,3923.0
2021-06-14 13:10:00,380.73,380.84,380.71,380.74,5129.0,362.869,362.9738,362.8499,362.8785,5129.0
2021-06-14 13:15:00,380.72,380.77,380.49,380.5,5600.0,362.8594,362.9071,362.6402,362.6498,5600.0
2021-06-14 13:20:00,380.55,380.55,380.2,380.3,17892.0,362.6974,362.6974,362.3638,362.4592,17892.0
2021-06-14 13:25:00,380.27,380.32,380.11,380.25,4645.0,362.4306,362.4782,362.2781,362.4115,4645.0
2021-06-14 13:30:00,380.23,380.43,380.12,380.43,4450.0,362.3924,362.5831,362.2876,362.5831,4450.0
2021-06-14 13:35:00,380.42,380.65,380.42,380.58,1821.0,362.5735,362.7927,362.5735,362.726,1821.0
2021-06-14 13:40:00,380.53,380.76,380.53,380.76,9601.0,362.6784,362.8976,362.6784,362.8976,9601.0
2021-06-14 13:45:00,380.74,380.99,380.67,380.99,5405.0,362.8785,363.1168,362.8118,363.1168,5405.0
2021-06-14 13:50:00,381.02,381.07,380.84,380.84,3800.0,363.1454,363.193,362.9738,362.9738,3800.0
2021-06-14 13:55:00,380.89,381.0,380.8,380.91,3909.0,363.0215,363.1263,362.9357,363.0405,3909.0
2021-06-14 14:00:00,380.95,381.1,380.94,381.06,2851.0,363.0787,363.2216,363.0691,363.1835,2851.0
2021-06-14 14:05:00,381.13,381.41,381.09,381.41,5334.0,363.2502,363.5171,363.2121,363.5171,5334.0
2021-06-14 14:10:00,381.37,381.6,381.32,381.58,3878.0,363.479,363.6982,363.4313,363.6791,3878.0
2021-06-14 14:15:00,381.51,381.89,381.51,381.86,2689.0,363.6124,363.9746,363.6124,363.946,2689.0
2021-06-14 14:20:00,381.83,382.11,381.8,381.98,9248.0,363.9174,364.1842,363.8888,364.0603,9248.0
2021-06-14 14:25:00,381.92,382.28,381.92,382.19,9575.0,364.0032,364.3463,364.0032,364.2605,9575.0
2021-06-14 14:30:00,382.15,382.17,381.84,381.84,6192.0,364.2224,364.2414,363.9269,363.9269,6192.0
2021-06-14 14:35:00,381.76,381.91,381.46,381.5,6775.0,363.8507,363.9936,363.5647,363.6029,6775.0
2021-06-14 14:40:00,381.57,381.71,381.4,381.71,5297.0,363.6696,363.803,363.5075,363.803,5297.0
2021-06-14 14:45:00,381.66,381.72,381.55,381.57,8227.0,363.7554,363.8125,363.6505,363.6696,8227.0
2021-06-14 14:50:00,381.61,381.8,381.58,381.8,2936.0,363.7077,363.8888,363.6791,363.8888,2936.0
2021-06-14 14:55:00,381.91,382.05,381.9,381.96,3223.0,363.9936,364.1271,363.9841,364.0413,3223.0
2021-06-14 15:00:00,381.98,381.98,381.74,381.96,4594.0,364.0603,364.0603,363.8316,364.0413,4594.0
2021-06-14 15:05:00,382.0,382.0,381.71,381.97,4030.0,364.0794,364.0794,363.803,364.0508,4030.0
2021-06-14 15:10:00,381.97,382.05,381.93,382.0,4296.0,364.0508,364.1271,364.0127,364.0794,4296.0
2021-06-14 15:15:00,381.99,382.33,381.99,382.3,4692.0,364.0699,364.3939,364.0699,364.3653,4692.0
2021-06-14 15:20:00,382.22,382.54,382.22,382.54,7557.0,364.2891,364.5941,364.2891,364.5941,7557.0
2021-06-14 15:25:00,382.46,382.75,382.41,382.75,8149.0,364.5178,364.7942,364.4702,364.7942,8149.0
2021-06-14 15:30:00,382.72,383.01,382.6,383.01,9074.0,364.7656,365.042,364.6513,365.042,9074.0
2021-06-14 15:35:00,383.02,383.39,382.87,383.35,16368.0,365.0516,365.4042,364.9086,365.3661,16368.0
2021-06-14 15:40:00,383.36,383.43,383.16,383.27,18597.0,365.3756,365.4423,365.185,365.2898,18597.0
2021-06-14 15:45:00,383.29,383.6,383.14,383.52,17569.0,365.3089,365.6043,365.1659,365.5281,17569.0
2021-06-14 15:50:00,383.56,383.98,383.45,383.79,41913.0,365.5662,365.9665,365.4614,365.7854,41913.0
2021-06-14 15:55:00,383.8,383.8,383.35,383.67,63458.0,365.795,365.795,365.3661,365.6711,63458.0
2021-06-15 09:30:00,383.76,383.76,382.59,382.6,26704.0,365.7568,365.7568,364.6417,364.6513,26704.0
2021-06-15 09:35:00,382.5,382.86,382.33,382.65,11677.0,364.5559,364.8991,364.3939,364.6989,11677.0
2021-06-15 09:40:00,382.56,382.56,382.09,382.17,5039.0,364.6131,364.6131,364.1652,364.2414,5039.0
2021-06-15 09:45:00,382.1,382.52,382.1,382.25,6701.0,364.1747,364.575,364.1747,364.3177,6701.0
2021-06-15 09:50:00,382.3,382.35,382.04,382.08,4264.0,364.3653,364.413,364.1175,364.1556,4264.0
2021-06-15 09:55:00,382.07,382.23,381.56,381.88,11509.0,364.1461,364.2986,363.66,363.965,11509.0
2021-06-15 10:00:00,381.87,382.22,381.81,382.0,4533.0,363.9555,364.2891,363.8983,364.0794,4533.0
2021-06-15 10:05:00,382.08,382.59,382.01,382.46,5629.0,364.1556,364.6417,364.0889,364.5178,5629.0
2021-06-15 10:10:00,382.55,382.8,382.54,382.69,9464.0,364.6036,364.8419,364.5941,364.737,9464.0
2021-06-15 10:15:00,382.73,383.07,382.73,382.81,4448.0,364.7752,365.0992,364.7752,364.8514,4448.0
2021-06-15 10:20:00,382.83,383.17,382.81,382.94,6380.0,364.8705,365.1945,364.8514,364.9753,6380.0
2021-06-15 10:25:00,383.1,383.64,382.87,383.6,15905.0,365.1278,365.6425,364.9086,365.6043,15905.0
2021-06-15 10:30:00,383.59,384.05,383.42,384.02,11277.0,365.5948,366.0332,365.4328,366.0046,11277.0
2021-06-15 10:35:00,384.06,384.07,383.15,383.35,5957.0,366.0428,366.0523,365.1755,365.3661,5957.0
2021-06-15 10:40:00,383.23,383.5,382.94,383.5,3866.0,365.2517,365.509,364.9753,365.509,3866.0
2021-06-15 10:45:00,383.33,383.52,383.14,383.45,3542.0,365.347,365.5281,365.1659,365.4614,3542.0
2021-06-15 10:50:00,383.45,383.59,383.31,383.46,6779.0,365.4614,365.5948,365.3279,365.4709,6779.0
2021-06-15 10:55:00,383.46,383.59,383.27,383.38,4021.0,365.4709,365.5948,365.2898,365.3947,4021.0
2021-06-15 11:00:00,383.36,383.56,383.02,383.56,5642.0,365.3756,365.5662,365.0516,365.5662,5642.0
2021-06-15 11:05:00,383.46,383.78,383.36,383.56,6094.0,365.4709,365.7759,365.3756,365.5662,6094.0
2021-06-15 11:10:00,383.42,383.43,383.13,383.26,2739.0,365.4328,365.4423,365.1564,365.2803,2739.0
2021-06-15 11:15:00,383.4,383.51,383.28,383.3,2856.0,365.4137,365.5186,365.2994,365.3184,2856.0
2021-06-15 11:20:00,383.3,383.46,383.13,383.46,3503.0,365.3184,365.4709,365.1564,365.4709,3503.0
2021-06-15 11:25:00,383.51,384.39,383.5,384.31,11893.0,365.5186,366.3573,365.509,366.281,11893.0
2021-06-15 11:30:00,384.3,384.5,384.0,384.26,7353.0,366.2715,366.4621,365.9856,366.2334,7353.0
2021-06-15 11:35:00,384.22,384.3,384.06,384.1,5576.0,366.1953,366.2715,366.0428,366.0809,5576.0
2021-06-15 11:40:00,384.1,384.48,384.1,384.44,5866.0,366.0809,366.4431,366.0809,366.4049,5866.0
2021-06-15 11:45:00,384.43,384.43,384.17,384.25,4069.0,366.3954,366.3954,366.1476,366.2238,4069.0
2021-06-15 11:50:00,384.25,384.29,383.88,384.0,2437.0,366.2238,366.262,365.8712,365.9856,2437.0
2021-06-15 11:55:00,384.0,384.09,383.9,383.99,3024.0,365.9856,366.0714,365.8903,365.976,3024.0
2021-06-15 12:00:00,384.14,384.2,383.92,383.92,6556.0,366.119,366.1762,365.9093,365.9093,6556.0
2021-06-15 12:05:00,384.0,384.07,383.86,384.06,2218.0,365.9856,366.0523,365.8521,366.0428,2218.0
2021-06-15 12:10:00,384.14,384.14,383.69,383.69,4025.0,366.119,366.119,365.6901,365.6901,4025.0
2021-06-15 12:15:00,383.79,383.82,383.64,383.66,2725.0,365.7854,365.814,365.6425,365.6615,2725.0
2021-06-15 12:20:00,383.65,383.72,383.46,383.46,3582.0,365.652,365.7187,365.4709,365.4709,3582.0
2021-06-15 12:25:00,383.45,383.65,383.32,383.65,2148.0,365.4614,365.652,365.3375,365.652,2148.0
2021-06-15 12:30:00,383.67,383.75,383.51,383.69,3246.0,365.6711,365.7473,365.5186,365.6901,3246.0
2021-06-15 12:35:00,383.71,383.71,383.4,383.42,3232.0,365.7092,365.7092,365.4137,365.4328,3232.0
2021-06-15 12:40:00,383.41,383.51,383.28,383.32,2574.0,365.4233,365.5186,365.2994,365.3375,2574.0
2021-06-15 12:45:00,383.37,383.42,383.32,383.35,2387.0,365.3851,365.4328,365.3375,365.3661,2387.0
2021-06-15 12:50:00,383.47,383.51,383.27,383.27,4978.0,365.4804,365.5186,365.2898,365.2898,4978.0
2021-06-15 12:55:00,383.33,383.37,383.06,383.33,1829.0,365.347,365.3851,365.0897,365.347,1829.0
2021-06-15 13:00:00,383.32,383.34,383.19,383.3,4508.0,365.3375,365.3565,365.2136,365.3184,4508.0
2021-06-15 13:05:00,383.3,383.49,383.3,383.38,1966.0,365.3184,365.4995,365.3184,365.3947,1966.0
2021-06-15 13:10:00,383.45,383.51,383.25,383.38,6044.0,365.4614,365.5186,365.2708,365.3947,6044.0
2021-06-15 13:15:00,383.42,383.42,383.27,383.38,2404.0,365.4328,365.4328,365.2898,365.3947,2404.0
2021-06-15 13:20:00,383.39,383.44,383.18,383.31,3295.0,365.4042,365.4518,365.204,365.3279,3295.0
2021-06-15 13:25:00,383.31,383.34,383.14,383.23,3312.0,365.3279,365.3565,365.1659,365.2517,3312.0
2021-06-15 13:30:00,383.21,383.44,383.09,383.36,4659.0,365.2326,365.4518,365.1183,365.3756,4659.0
2021-06-15 13:35:00,383.31,383.46,383.27,383.44,2490.0,365.3279,365.4709,365.2898,365.4518,2490.0
2021-06-15 13:40:00,383.39,383.47,383.25,383.38,4602.0,365.4042,365.4804,365.2708,365.3947,4602.0
2021-06-15 13:45:00,383.29,383.37,383.2,383.23,5820.0,365.3089,365.3851,365.2231,365.2517,5820.0
2021-06-15 13:50:00,383.27,383.34,383.04,383.29,5548.0,365.2898,365.3565,365.0706,365.3089,5548.0
2021-06-15 13:55:00,383.25,383.3,383.09,383.24,9891.0,365.2708,365.3184,365.1183,365.2612,9891.0
2021-06-15 14:00:00,383.29,383.38,383.24,383.35,2671.0,365.3089,365.3947,365.2612,365.3661,2671.0
2021-06-15 14:05:00,383.44,383.46,383.12,383.18,5876.0,365.4518,365.4709,365.1469,365.204,5876.0
2021-06-15 14:10:00,383.15,383.29,382.79,382.79,5094.0,365.1755,365.3089,364.8323,364.8323,5094.0
2021-06-15 14:15:00,382.83,382.94,382.83,382.92,2050.0,364.8705,364.9753,364.8705,364.9562,2050.0
2021-06-15 14:20:00,382.92,382.97,382.79,382.93,2851.0,364.9562,365.0039,364.8323,364.9658,2851.0
2021-06-15 14:25:00,382.91,382.91,382.76,382.77,4105.0,364.9467,364.9467,364.8037,364.8133,4105.0
2021-06-15 14:30:00,382.82,382.99,382.74,382.88,6224.0,364.8609,365.023,364.7847,364.9181,6224.0
2021-06-15 14:35:00,382.93,383.08,382.89,383.08,1905.0,364.9658,365.1087,364.9276,365.1087,1905.0
2021-06-15 14:40:00,383.01,383.03,382.86,383.01,3400.0,365.042,365.0611,364.8991,365.042,3400.0
2021-06-15 14:45:00,383.05,383.34,382.94,383.34,2905.0,365.0801,365.3565,364.9753,365.3565,2905.0
2021-06-15 14:50:00,383.36,383.41,382.95,383.22,3676.0,365.3756,365.4233,364.9848,365.2422,3676.0
2021-06-15 14:55:00,383.23,383.35,383.1,383.24,5210.0,365.2517,365.3661,365.1278,365.2612,5210.0
2021-06-15 15:00:00,383.2,383.21,382.61,382.73,4361.0,365.2231,365.2326,364.6608,364.7752,4361.0
2021-06-15 15:05:00,382.7,383.03,382.7,382.97,3203.0,364.7466,365.0611,364.7466,365.0039,3203.0
2021-06-15 15:10:00,383.05,383.41,382.96,383.3,5919.0,365.0801,365.4233,364.9944,365.3184,5919.0
2021-06-15 15:15:00,383.36,383.44,383.22,383.23,5689.0,365.3756,365.4518,365.2422,365.2517,5689.0
2021-06-15 15:20:00,383.31,383.46,383.23,383.46,4200.0,365.3279,365.4709,365.2517,365.4709,4200.0
2021-06-15 15:25:00,383.47,383.48,383.15,383.15,6090.0,365.4804,365.49,365.1755,365.1755,6090.0
2021-06-15 15:30:00,383.1,383.24,383.01,383.22,6205.0,365.1278,365.2612,365.042,365.2422,6205.0
2021-06-15 15:35:00,383.3,383.41,383.17,383.27,9149.0,365.3184,365.4233,365.1945,365.2898,9149.0
2021-06-15 15:40:00,383.33,383.67,383.2,383.52,10773.0,365.347,365.6711,365.2231,365.5281,10773.0
2021-06-15 15:45:00,383.57,384.17,383.47,384.15,21186.0,365.5757,366.1476,365.4804,366.1285,21186.0
2021-06-15 15:50:00,384.03,384.09,383.69,384.0,34167.0,366.0142,366.0714,365.6901,365.9856,34167.0
2021-06-15 15:55:00,384.03,384.18,383.83,383.99,58591.0,366.0142,366.1571,365.8236,365.976,58591.0
2021-06-16 09:30:00,384.72,384.83,383.94,384.57,40782.0,366.6718,366.7766,365.9284,366.5288,40782.0
2021-06-16 09:35:00,384.67,386.22,384.45,385.94,38286.0,366.6241,368.1014,366.4145,367.8346,38286.0
2021-06-16 09:40:00,386.03,386.15,385.69,385.7,14240.0,367.9203,368.0347,367.5963,367.6058,14240.0
2021-06-16 09:45:00,385.69,386.13,385.63,385.95,12295.0,367.5963,368.0157,367.5391,367.8441,12295.0
2021-06-16 09:50:00,386.0,386.45,386.0,386.26,17783.0,367.8918,368.3206,367.8918,368.1396,17783.0
2021-06-16 09:55:00,386.2,386.24,385.07,385.07,9879.0,368.0824,368.1205,367.0054,367.0054,9879.0
2021-06-16 10:00:00,385.08,385.45,385.03,385.22,7839.0,367.0149,367.3676,366.9673,367.1483,7839.0
2021-06-16 10:05:00,385.16,385.16,384.04,384.1,8982.0,367.0912,367.0912,366.0237,366.0809,8982.0
2021-06-16 10:10:00,384.17,384.18,383.13,383.25,10635.0,366.1476,366.1571,365.1564,365.2708,10635.0
2021-06-16 10:15:00,383.22,383.24,382.9,382.96,11717.0,365.2422,365.2612,364.9372,364.9944,11717.0
2021-06-16 10:20:00,382.9,383.33,382.89,383.22,5665.0,364.9372,365.347,364.9276,365.2422,5665.0
2021-06-16 10:25:00,383.22,383.27,383.03,383.06,8243.0,365.2422,365.2898,365.0611,365.0897,8243.0
2021-06-16 10:30:00,383.03,383.22,382.36,383.22,19911.0,365.0611,365.2422,364.4225,365.2422,19911.0
2021-06-16 10:35:00,383.28,383.6,383.28,383.44,15023.0,365.2994,365.6043,365.2994,365.4518,15023.0
2021-06-16 10:40:00,383.45,383.52,382.93,383.02,5739.0,365.4614,365.5281,364.9658,365.0516,5739.0
2021-06-16 10:45:00,383.11,383.46,383.1,383.28,5445.0,365.1373,365.4709,365.1278,365.2994,5445.0
2021-06-16 10:50:00,383.29,383.35,383.05,383.15,5076.0,365.3089,365.3661,365.0801,365.1755,5076.0
2021-06-16 10:55:00,383.15,383.59,383.0,383.53,12143.0,365.1755,365.5948,365.0325,365.5376,12143.0
2021-06-16 11:00:00,383.45,383.48,383.0,383.12,4800.0,365.4614,365.49,365.0325,365.1469,4800.0
2021-06-16 11:05:00,383.14,383.21,382.81,383.05,9343.0,365.1659,365.2326,364.8514,365.0801,9343.0
2021-06-16 11:10:00,382.97,383.12,382.9,382.99,4844.0,365.0039,365.1469,364.9372,365.023,4844.0
2021-06-16 11:15:00,383.02,383.25,382.98,383.25,5604.0,365.0516,365.2708,365.0134,365.2708,5604.0
2021-06-16 11:20:00,383.27,383.34,383.09,383.21,4997.0,365.2898,365.3565,365.1183,365.2326,4997.0
2021-06-16 11:25:00,383.18,383.24,382.83,382.85,4170.0,365.204,365.2612,364.8705,364.8895,4170.0
2021-06-16 11:30:00,382.87,382.96,382.4,382.4,10415.0,364.9086,364.9944,364.4606,364.4606,10415.0
2021-06-16 11:35:00,382.38,382.39,382.13,382.19,5354.0,364.4416,364.4511,364.2033,364.2605,5354.0
2021-06-16 11:40:00,382.27,382.37,382.12,382.2,3673.0,364.3367,364.432,364.1938,364.27,3673.0
2021-06-16 11:45:00,382.19,382.25,382.0,382.04,4919.0,364.2605,364.3177,364.0794,364.1175,4919.0
2021-06-16 11:50:00,382.08,382.09,381.61,381.61,7259.0,364.1556,364.1652,363.7077,363.7077,7259.0
2021-06-16 11:55:00,381.64,381.78,381.24,381.39,9977.0,363.7363,363.8697,363.3551,363.498,9977.0
2021-06-16 12:00:00,381.44,381.52,381.3,381.46,6195.0,363.5457,363.6219,363.4122,363.5647,6195.0
2021-06-16 12:05:00,381.35,381.47,381.29,381.37,5219.0,363.4599,363.5743,363.4027,363.479,5219.0
2021-06-16 12:10:00,381.39,381.73,381.35,381.73,5875.0,363.498,363.8221,363.4599,363.8221,5875.0
2021-06-16 12:15:00,381.73,381.84,381.58,381.59,3243.0,363.8221,363.9269,363.6791,363.6886,3243.0
2021-06-16 12:20:00,381.55,381.72,381.49,381.49,3208.0,363.6505,363.8125,363.5933,363.5933,3208.0
2021-06-16 12:25:00,381.44,381.8,381.38,381.8,4727.0,363.5457,363.8888,363.4885,363.8888,4727.0
2021-06-16 12:30:00,381.85,382.19,381.85,382.03,4147.0,363.9364,364.2605,363.9364,364.108,4147.0
2021-06-16 12:35:00,381.95,382.12,381.73,381.86,4675.0,364.0317,364.1938,363.8221,363.946,4675.0
2021-06-16 12:40:00,381.88,381.93,381.82,381.87,3916.0,363.965,364.0127,363.9078,363.9555,3916.0
2021-06-16 12:45:00,381.92,381.94,381.58,381.75,3360.0,364.0032,364.0222,363.6791,363.8411,3360.0
2021-06-16 12:50:00,381.79,381.85,381.66,381.75,2664.0,363.8793,363.9364,363.7554,363.8411,2664.0
2021-06-16 12:55:00,381.67,381.91,381.6,381.91,6070.0,363.7649,363.9936,363.6982,363.9936,6070.0
2021-06-16 13:00:00,381.83,381.97,381.79,381.87,2855.0,363.9174,364.0508,363.8793,363.9555,2855.0
2021-06-16 13:05:00,381.84,381.98,381.77,381.88,4269.0,363.9269,364.0603,363.8602,363.965,4269.0
2021-06-16 13:10:00,381.96,382.07,381.88,381.88,3423.0,364.0413,364.1461,363.965,363.965,3423.0
2021-06-16 13:15:00,381.89,382.11,381.77,381.86,4789.0,363.9746,364.1842,363.8602,363.946,4789.0
2021-06-16 13:20:00,381.98,381.99,381.81,381.81,2307.0,364.0603,364.0699,363.8983,363.8983,2307.0
2021-06-16 13:25:00,381.83,381.83,381.62,381.76,3015.0,363.9174,363.9174,363.7172,363.8507,3015.0
2021-06-16 13:30:00,381.77,381.87,381.77,381.83,1060.0,363.8602,363.9555,363.8602,363.9174,1060.0
2021-06-16 13:35:00,381.86,381.95,381.73,381.76,3184.0,363.946,364.0317,363.8221,363.8507,3184.0
2021-06-16 13:40:00,381.75,381.78,381.31,381.42,9035.0,363.8411,363.8697,363.4218,363.5266,9035.0
2021-06-16 13:45:00,381.39,381.41,381.2,381.29,6297.0,363.498,363.5171,363.3169,363.4027,6297.0
2021-06-16 13:50:00,381.26,381.47,381.13,381.42,2784.0,363.3741,363.5743,363.2502,363.5266,2784.0
2021-06-16 13:55:00,381.46,381.55,381.2,381.2,4160.0,363.5647,363.6505,363.3169,363.3169,4160.0
2021-06-16 14:00:00,381.11,381.11,378.25,378.29,23120.0,363.2312,363.2312,360.5053,360.5434,23120.0
2021-06-16 14:05:00,378.3,379.53,378.29,378.92,9771.0,360.553,361.7253,360.5434,361.1439,9771.0
2021-06-16 14:10:00,378.9,379.05,378.49,378.62,12693.0,361.1248,361.2678,360.7341,360.858,12693.0
2021-06-16 14:15:00,378.5,378.71,378.13,378.31,11140.0,360.7436,360.9437,360.391,360.5625,11140.0
2021-06-16 14:20:00,378.23,378.3,377.89,378.02,11768.0,360.4863,360.553,360.1622,360.2861,11768.0
2021-06-16 14:25:00,378.13,378.44,378.04,378.32,6013.0,360.391,360.6864,360.3052,360.572,6013.0
2021-06-16 14:30:00,378.13,378.56,378.0,378.26,6882.0,360.391,360.8008,360.2671,360.5149,6882.0
2021-06-16 14:35:00,378.29,378.33,377.66,377.75,22826.0,360.5434,360.5816,359.943,360.0288,22826.0
2021-06-16 14:40:00,377.68,377.75,377.12,377.38,22150.0,359.9621,360.0288,359.4283,359.6761,22150.0
2021-06-16 14:45:00,377.3,378.06,377.2,377.66,8522.0,359.5999,360.3242,359.5046,359.943,8522.0
2021-06-16 14:50:00,377.62,377.93,377.42,377.84,12067.0,359.9049,360.2003,359.7143,360.1146,12067.0
2021-06-16 14:55:00,377.92,378.74,377.57,378.65,17854.0,360.1908,360.9723,359.8572,360.8866,17854.0
2021-06-16 15:00:00,378.64,379.23,378.6,379.15,18895.0,360.877,361.4393,360.8389,361.3631,18895.0
2021-06-16 15:05:00,379.02,379.41,379.02,379.41,20052.0,361.2392,361.6109,361.2392,361.6109,20052.0
2021-06-16 15:10:00,379.38,379.78,379.37,379.7,18288.0,361.5823,361.9635,361.5728,361.8873,18288.0
2021-06-16 15:15:00,379.65,379.68,378.8,379.08,9954.0,361.8396,361.8682,361.0295,361.2964,9954.0
2021-06-16 15:20:00,379.08,379.43,378.94,379.42,11524.0,361.2964,361.63,361.163,361.6204,11524.0
2021-06-16 15:25:00,379.45,379.48,379.12,379.12,7753.0,361.649,361.6776,361.3345,361.3345,7753.0
2021-06-16 15:30:00,379.2,379.27,378.78,379.05,12181.0,361.4108,361.4775,361.0105,361.2678,12181.0
2021-06-16 15:35:00,379.05,379.59,378.92,379.54,11021.0,361.2678,361.7825,361.1439,361.7348,11021.0
2021-06-16 15:40:00,379.63,379.91,379.46,379.73,22949.0,361.8206,362.0874,361.6586,361.9159,22949.0
2021-06-16 15:45:00,379.69,379.96,379.57,379.79,22364.0,361.8778,362.1351,361.7634,361.9731,22364.0
2021-06-16 15:50:00,379.79,380.12,379.59,379.95,41976.0,361.9731,362.2876,361.7825,362.1256,41976.0
2021-06-16 15:55:00,379.95,380.02,379.23,379.41,56866.0,362.1256,362.1923,361.4393,361.6109,56866.0
2021-06-17 09:30:00,380.38,381.18,379.21,381.16,40983.0,362.5354,363.2979,361.4203,363.2788,40983.0
2021-06-17 09:35:00,381.18,381.55,380.87,381.02,28243.0,363.2979,363.6505,363.0024,363.1454,28243.0
2021-06-17 09:40:00,381.18,381.3,379.48,379.99,24991.0,363.2979,363.4122,361.6776,362.1637,24991.0
2021-06-17 09:45:00,380.07,380.24,379.22,379.56,8212.0,362.2399,362.402,361.4298,361.7539,8212.0
2021-06-17 09:50:00,379.73,380.49,379.63,380.49,4850.0,361.9159,362.6402,361.8206,362.6402,4850.0
2021-06-17 09:55:00,380.46,380.46,379.75,380.09,4265.0,362.6116,362.6116,361.935,362.259,4265.0
2021-06-17 10:00:00,380.13,380.74,380.06,380.72,10072.0,362.2971,362.8785,362.2304,362.8594,10072.0
2021-06-17 10:05:00,380.8,381.01,380.16,380.85,10278.0,362.9357,363.1358,362.3257,362.9834,10278.0
2021-06-17 10:10:00,380.72,381.09,380.68,380.85,5058.0,362.8594,363.2121,362.8213,362.9834,5058.0
2021-06-17 10:15:00,380.91,381.5,380.62,381.46,12685.0,363.0405,363.6029,362.7641,363.5647,12685.0
2021-06-17 10:20:00,381.41,381.87,381.38,381.85,12654.0,363.5171,363.9555,363.4885,363.9364,12654.0
2021-06-17 10:25:00,381.82,382.79,381.82,382.48,8923.0,363.9078,364.8323,363.9078,364.5369,8923.0
2021-06-17 10:30:00,382.59,383.36,382.59,383.13,17956.0,364.6417,365.3756,364.6417,365.1564,17956.0
2021-06-17 10:35:00,383.23,383.48,383.02,383.38,9613.0,365.2517,365.49,365.0516,365.3947,9613.0
2021-06-17 10:40:00,383.46,383.57,382.93,383.1,8901.0,365.4709,365.5757,364.9658,365.1278,8901.0
2021-06-17 10:45:00,383.09,383.18,382.6,383.13,7003.0,365.1183,365.204,364.6513,365.1564,7003.0
2021-06-17 10:50:00,383.21,383.3,383.01,383.29,4822.0,365.2326,365.3184,365.042,365.3089,4822.0
2021-06-17 10:55:00,383.22,383.5,383.17,383.37,6849.0,365.2422,365.509,365.1945,365.3851,6849.0
2021-06-17 11:00:00,383.43,383.48,383.12,383.31,15524.0,365.4423,365.49,365.1469,365.3279,15524.0
2021-06-17 11:05:00,383.38,383.65,383.13,383.33,6330.0,365.3947,365.652,365.1564,365.347,6330.0
2021-06-17 11:10:00,383.26,383.45,383.0,383.29,6259.0,365.2803,365.4614,365.0325,365.3089,6259.0
2021-06-17 11:15:00,383.33,384.29,383.31,384.12,11725.0,365.347,366.262,365.3279,366.0999,11725.0
2021-06-17 11:20:00,384.05,384.63,383.88,384.56,7008.0,366.0332,366.586,365.8712,366.5193,7008.0
2021-06-17 11:25:00,384.39,385.11,384.31,385.11,11078.0,366.3573,367.0435,366.281,367.0435,11078.0
2021-06-17 11:30:00,384.97,385.51,384.72,385.48,9371.0,366.9101,367.4247,366.6718,367.3961,9371.0
2021-06-17 11:35:00,385.4,385.43,384.68,384.68,10280.0,367.3199,367.3485,366.6337,366.6337,10280.0
2021-06-17 11:40:00,384.67,385.43,384.41,385.3,8867.0,366.6241,367.3485,366.3763,367.2246,8867.0
2021-06-17 11:45:00,385.26,385.34,385.05,385.3,5132.0,367.1865,367.2627,366.9863,367.2246,5132.0
2021-06-17 11:50:00,385.31,385.44,384.92,385.14,5539.0,367.2341,367.358,366.8624,367.0721,5539.0
2021-06-17 11:55:00,385.19,385.19,384.68,384.97,4715.0,367.1197,367.1197,366.6337,366.9101,4715.0
2021-06-17 12:00:00,384.89,385.05,384.7,384.96,4743.0,366.8338,366.9863,366.6527,366.9005,4743.0
2021-06-17 12:05:00,385.05,385.21,384.74,384.82,5349.0,366.9863,367.1388,366.6909,366.7671,5349.0
2021-06-17 12:10:00,384.87,385.35,384.78,385.29,6817.0,366.8148,367.2722,366.729,367.2151,6817.0
2021-06-17 12:15:00,385.16,385.3,384.39,384.92,17200.0,367.0912,367.2246,366.3573,366.8624,17200.0
2021-06-17 12:20:00,384.92,384.93,384.38,384.43,6432.0,366.8624,366.8719,366.3477,366.3954,6432.0
2021-06-17 12:25:00,384.56,385.23,384.51,385.05,8044.0,366.5193,367.1579,366.4717,366.9863,8044.0
2021-06-17 12:30:00,384.94,385.17,384.63,385.07,6486.0,366.8815,367.1007,366.586,367.0054,6486.0
2021-06-17 12:35:00,385.12,385.23,384.7,384.88,7045.0,367.053,367.1579,366.6527,366.8243,7045.0
2021-06-17 12:40:00,385.08,385.38,385.01,385.27,6737.0,367.0149,367.3008,366.9482,367.196,6737.0
2021-06-17 12:45:00,385.24,385.39,384.79,385.0,6162.0,367.1674,367.3104,366.7385,366.9387,6162.0
2021-06-17 12:50:00,385.04,385.06,384.42,384.72,4647.0,366.9768,366.9958,366.3859,366.6718,4647.0
2021-06-17 12:55:00,384.57,384.86,384.55,384.59,6568.0,366.5288,366.8052,366.5098,366.5479,6568.0
2021-06-17 13:00:00,384.6,385.33,384.6,385.14,10354.0,366.5574,367.2532,366.5574,367.0721,10354.0
2021-06-17 13:05:00,385.27,385.8,385.27,385.73,6952.0,367.196,367.7011,367.196,367.6344,6952.0
2021-06-17 13:10:00,385.7,385.98,385.7,385.84,6878.0,367.6058,367.8727,367.6058,367.7393,6878.0
2021-06-17 13:15:00,385.99,385.99,385.72,385.85,4908.0,367.8822,367.8822,367.6249,367.7488,4908.0
2021-06-17 13:20:00,385.81,386.16,385.7,386.0,17008.0,367.7107,368.0442,367.6058,367.8918,17008.0
2021-06-17 13:25:00,386.09,386.25,385.96,386.19,5063.0,367.9775,368.13,367.8536,368.0728,5063.0
2021-06-17 13:30:00,386.23,386.47,386.05,386.24,17102.0,368.111,368.3397,367.9394,368.1205,17102.0
2021-06-17 13:35:00,386.21,386.28,385.9,386.05,7542.0,368.0919,368.1586,367.7964,367.9394,7542.0
2021-06-17 13:40:00,385.92,386.37,385.91,386.12,6963.0,367.8155,368.2444,367.806,368.0061,6963.0
2021-06-17 13:45:00,386.12,386.15,385.66,385.67,14051.0,368.0061,368.0347,367.5677,367.5772,14051.0
2021-06-17 13:50:00,385.67,385.89,385.15,385.22,7570.0,367.5772,367.7869,367.0816,367.1483,7570.0
2021-06-17 13:55:00,385.23,385.4,385.16,385.26,8989.0,367.1579,367.3199,367.0912,367.1865,8989.0
2021-06-17 14:00:00,385.25,385.38,385.05,385.24,7321.0,367.1769,367.3008,366.9863,367.1674,7321.0
2021-06-17 14:05:00,385.17,385.19,384.36,384.39,13825.0,367.1007,367.1197,366.3287,366.3573,13825.0
2021-06-17 14:10:00,384.3,384.95,384.3,384.83,6018.0,366.2715,366.891,366.2715,366.7766,6018.0
2021-06-17 14:15:00,384.9,384.96,384.49,384.51,4551.0,366.8434,366.9005,366.4526,366.4717,4551.0
2021-06-17 14:20:00,384.61,384.7,384.43,384.67,4663.0,366.567,366.6527,366.3954,366.6241,4663.0
2021-06-17 14:25:00,384.69,384.69,384.39,384.59,4639.0,366.6432,366.6432,366.3573,366.5479,4639.0
2021-06-17 14:30:00,384.46,384.7,384.38,384.54,5452.0,366.424,366.6527,366.3477,366.5002,5452.0
2021-06-17 14:35:00,384.49,384.57,384.08,384.54,11621.0,366.4526,366.5288,366.0618,366.5002,11621.0
2021-06-17 14:40:00,384.5,384.51,384.11,384.34,5407.0,366.4621,366.4717,366.0904,366.3096,5407.0
2021-06-17 14:45:00,384.4,384.45,384.07,384.22,4252.0,366.3668,366.4145,366.0523,366.1953,4252.0
2021-06-17 14:50:00,384.22,384.36,384.03,384.15,3754.0,366.1953,366.3287,366.0142,366.1285,3754.0
2021-06-17 14:55:00,384.31,384.37,384.1,384.37,3031.0,366.281,366.3382,366.0809,366.3382,3031.0
2021-06-17 15:00:00,384.24,384.74,384.2,384.66,6566.0,366.2143,366.6909,366.1762,366.6146,6566.0
2021-06-17 15:05:00,384.67,384.69,384.34,384.48,4962.0,366.6241,366.6432,366.3096,366.4431,4962.0
2021-06-17 15:10:00,384.49,385.25,384.44,385.12,9164.0,366.4526,367.1769,366.4049,367.053,9164.0
2021-06-17 15:15:00,385.13,385.16,384.9,385.01,3891.0,367.0626,367.0912,366.8434,366.9482,3891.0
2021-06-17 15:20:00,385.04,385.21,384.84,384.98,7761.0,366.9768,367.1388,366.7862,366.9196,7761.0
2021-06-17 15:25:00,384.99,385.11,384.88,385.02,5254.0,366.9291,367.0435,366.8243,366.9577,5254.0
2021-06-17 15:30:00,384.98,385.38,384.92,385.31,11660.0,366.9196,367.3008,366.8624,367.2341,11660.0
2021-06-17 15:35:00,385.37,385.46,385.24,385.35,15202.0,367.2913,367.3771,367.1674,367.2722,15202.0
2021-06-17 15:40:00,385.36,385.66,385.18,385.63,14357.0,367.2818,367.5677,367.1102,367.5391,14357.0
2021-06-17 15:45:00,385.65,386.09,385.54,385.78,26730.0,367.5582,367.9775,367.4533,367.6821,26730.0
2021-06-17 15:50:00,385.71,385.76,385.02,385.32,30325.0,367.6154,367.663,366.9577,367.2437,30325.0
2021-06-17 15:55:00,385.33,385.56,384.57,384.66,58380.0,367.2532,367.4724,366.5288,366.6146,58380.0
2021-06-18 09:30:00,384.88,384.91,382.21,383.95,378866.0,366.8243,366.8529,364.2795,365.9379,378866.0
2021-06-18 09:35:00,383.71,383.75,382.25,382.81,14101.0,365.7092,365.7473,364.3177,364.8514,14101.0
2021-06-18 09:40:00,382.59,382.72,381.76,382.25,9910.0,364.6417,364.7656,363.8507,364.3177,9910.0
2021-06-18 09:45:00,382.15,382.15,381.31,381.43,15841.0,364.2224,364.2224,363.4218,363.5361,15841.0
2021-06-18 09:50:00,381.46,381.48,380.31,380.58,17817.0,363.5647,363.5838,362.4687,362.726,17817.0
2021-06-18 09:55:00,380.69,381.79,380.37,381.36,12716.0,362.8309,363.8793,362.5259,363.4694,12716.0
2021-06-18 10:00:00,381.3,381.6,381.03,381.24,15343.0,363.4122,363.6982,363.1549,363.3551,15343.0
2021-06-18 10:05:00,381.12,381.57,380.74,381.57,18286.0,363.2407,363.6696,362.8785,363.6696,18286.0
2021-06-18 10:10:00,381.59,381.82,380.92,381.7,9083.0,363.6886,363.9078,363.0501,363.7935,9083.0
2021-06-18 10:15:00,381.74,381.86,381.35,381.42,8808.0,363.8316,363.946,363.4599,363.5266,8808.0
2021-06-18 10:20:00,381.41,381.73,381.06,381.45,8754.0,363.5171,363.8221,363.1835,363.5552,8754.0
2021-06-18 10:25:00,381.54,381.82,381.26,381.8,9389.0,363.641,363.9078,363.3741,363.8888,9389.0
2021-06-18 10:30:00,381.77,381.77,380.96,381.69,6819.0,363.8602,363.8602,363.0882,363.7839,6819.0
2021-06-18 10:35:00,381.67,382.26,381.57,382.24,11277.0,363.7649,364.3272,363.6696,364.3081,11277.0
2021-06-18 10:40:00,382.18,382.27,381.7,381.75,4130.0,364.251,364.3367,363.7935,363.8411,4130.0
2021-06-18 10:45:00,381.67,381.67,381.0,381.1,6326.0,363.7649,363.7649,363.1263,363.2216,6326.0
2021-06-18 10:50:00,380.95,381.16,380.74,380.84,13074.0,363.0787,363.2788,362.8785,362.9738,13074.0
2021-06-18 10:55:00,380.68,380.97,380.67,380.74,4810.0,362.8213,363.0977,362.8118,362.8785,4810.0
2021-06-18 11:00:00,380.67,381.05,380.67,380.78,5332.0,362.8118,363.174,362.8118,362.9166,5332.0
2021-06-18 11:05:00,380.84,381.1,380.84,380.88,5211.0,362.9738,363.2216,362.9738,363.0119,5211.0
2021-06-18 11:10:00,380.88,380.95,380.4,380.48,13381.0,363.0119,363.0787,362.5545,362.6307,13381.0
2021-06-18 11:15:00,380.45,381.17,380.38,380.91,4979.0,362.6021,363.2883,362.5354,363.0405,4979.0
2021-06-18 11:20:00,380.85,381.12,380.72,380.93,7570.0,362.9834,363.2407,362.8594,363.0596,7570.0
2021-06-18 11:25:00,380.92,381.01,380.68,380.73,3850.0,363.0501,363.1358,362.8213,362.869,3850.0
2021-06-18 11:30:00,380.77,381.22,380.77,381.11,5193.0,362.9071,363.336,362.9071,363.2312,5193.0
2021-06-18 11:35:00,380.99,381.69,380.99,381.58,18739.0,363.1168,363.7839,363.1168,363.6791,18739.0
2021-06-18 11:40:00,381.46,381.56,381.12,381.39,3490.0,363.5647,363.66,363.2407,363.498,3490.0
2021-06-18 11:45:00,381.35,381.64,381.35,381.51,2358.0,363.4599,363.7363,363.4599,363.6124,2358.0
2021-06-18 11:50:00,381.51,381.61,381.07,381.08,12357.0,363.6124,363.7077,363.193,363.2026,12357.0
2021-06-18 11:55:00,381.19,381.36,381.14,381.34,3153.0,363.3074,363.4694,363.2597,363.4504,3153.0
2021-06-18 12:00:00,381.31,381.31,380.9,381.23,7835.0,363.4218,363.4218,363.031,363.3455,7835.0
2021-06-18 12:05:00,381.22,381.7,381.22,381.7,3770.0,363.336,363.7935,363.336,363.7935,3770.0
2021-06-18 12:10:00,381.64,381.73,381.55,381.63,5032.0,363.7363,363.8221,363.6505,363.7268,5032.0
2021-06-18 12:15:00,381.63,381.63,381.19,381.29,5994.0,363.7268,363.7268,363.3074,363.4027,5994.0
2021-06-18 12:20:00,381.29,381.37,381.15,381.22,4110.0,363.4027,363.479,363.2693,363.336,4110.0
2021-06-18 12:25:00,381.18,381.28,381.08,381.11,4406.0,363.2979,363.3932,363.2026,363.2312,4406.0
2021-06-18 12:30:00,381.09,381.12,380.97,381.06,3024.0,363.2121,363.2407,363.0977,363.1835,3024.0
2021-06-18 12:35:00,381.11,381.11,380.94,380.99,3612.0,363.2312,363.2312,363.0691,363.1168,3612.0
2021-06-18 12:40:00,380.92,381.08,380.81,380.87,7500.0,363.0501,363.2026,362.9452,363.0024,7500.0
2021-06-18 12:45:00,380.83,380.91,380.68,380.91,4117.0,362.9643,363.0405,362.8213,363.0405,4117.0
2021-06-18 12:50:00,380.91,381.04,380.85,380.98,2736.0,363.0405,363.1644,362.9834,363.1073,2736.0
2021-06-18 12:55:00,380.91,380.95,380.77,380.91,4402.0,363.0405,363.0787,362.9071,363.0405,4402.0
2021-06-18 13:00:00,380.88,380.98,380.7,380.87,15173.0,363.0119,363.1073,362.8404,363.0024,15173.0
2021-06-18 13:05:00,380.99,381.1,380.86,381.05,2270.0,363.1168,363.2216,362.9929,363.174,2270.0
2021-06-18 13:10:00,381.07,381.36,381.01,381.35,2323.0,363.193,363.4694,363.1358,363.4599,2323.0
2021-06-18 13:15:00,381.38,381.38,381.15,381.18,1574.0,363.4885,363.4885,363.2693,363.2979,1574.0
2021-06-18 13:20:00,381.24,381.45,381.17,381.17,4916.0,363.3551,363.5552,363.2883,363.2883,4916.0
2021-06-18 13:25:00,381.15,381.29,381.06,381.25,4542.0,363.2693,363.4027,363.1835,363.3646,4542.0
2021-06-18 13:30:00,381.24,381.26,381.12,381.16,3150.0,363.3551,363.3741,363.2407,363.2788,3150.0
2021-06-18 13:35:00,381.23,381.34,381.12,381.34,4933.0,363.3455,363.4504,363.2407,363.4504,4933.0
2021-06-18 13:40:00,381.4,381.4,381.12,381.12,3121.0,363.5075,363.5075,363.2407,363.2407,3121.0
2021-06-18 13:45:00,381.11,381.24,381.06,381.1,8848.0,363.2312,363.3551,363.1835,363.2216,8848.0
2021-06-18 13:50:00,381.18,381.49,381.06,381.46,5504.0,363.2979,363.5933,363.1835,363.5647,5504.0
2021-06-18 13:55:00,381.43,381.49,381.39,381.45,1100.0,363.5361,363.5933,363.498,363.5552,1100.0
2021-06-18 14:00:00,381.44,381.95,381.2,381.54,7595.0,363.5457,364.0317,363.3169,363.641,7595.0
2021-06-18 14:05:00,381.58,381.94,381.58,381.94,2385.0,363.6791,364.0222,363.6791,364.0222,2385.0
2021-06-18 14:10:00,381.78,382.0,381.68,381.94,7464.0,363.8697,364.0794,363.7744,364.0222,7464.0
2021-06-18 14:15:00,381.89,381.9,381.71,381.71,3279.0,363.9746,363.9841,363.803,363.803,3279.0
2021-06-18 14:20:00,381.76,381.91,381.75,381.81,7507.0,363.8507,363.9936,363.8411,363.8983,7507.0
2021-06-18 14:25:00,381.68,381.87,381.68,381.85,2211.0,363.7744,363.9555,363.7744,363.9364,2211.0
2021-06-18 14:30:00,381.8,381.87,381.71,381.71,4375.0,363.8888,363.9555,363.803,363.803,4375.0
2021-06-18 14:35:00,381.67,381.79,381.67,381.74,6117.0,363.7649,363.8793,363.7649,363.8316,6117.0
2021-06-18 14:40:00,381.8,381.84,381.72,381.79,2202.0,363.8888,363.9269,363.8125,363.8793,2202.0
2021-06-18 14:45:00,381.83,381.96,381.77,381.83,7084.0,363.9174,364.0413,363.8602,363.9174,7084.0
2021-06-18 14:50:00,381.84,382.13,381.84,381.96,7471.0,363.9269,364.2033,363.9269,364.0413,7471.0
2021-06-18 14:55:00,381.86,382.12,381.79,382.12,4824.0,363.946,364.1938,363.8793,364.1938,4824.0
2021-06-18 15:00:00,381.98,382.21,381.75,382.05,9857.0,364.0603,364.2795,363.8411,364.1271,9857.0
2021-06-18 15:05:00,382.03,382.04,381.86,381.99,5218.0,364.108,364.1175,363.946,364.0699,5218.0
2021-06-18 15:10:00,382.01,382.21,382.01,382.18,4247.0,364.0889,364.2795,364.0889,364.251,4247.0
2021-06-18 15:15:00,382.16,382.52,382.13,382.52,6061.0,364.2319,364.575,364.2033,364.575,6061.0
2021-06-18 15:20:00,382.55,382.82,382.55,382.82,7320.0,364.6036,364.8609,364.6036,364.8609,7320.0
2021-06-18 15:25:00,382.79,382.79,382.56,382.61,7143.0,364.8323,364.8323,364.6131,364.6608,7143.0
2021-06-18 15:30:00,382.59,382.67,382.29,382.32,4379.0,364.6417,364.718,364.3558,364.3844,4379.0
2021-06-18 15:35:00,382.37,382.37,382.1,382.32,20063.0,364.432,364.432,364.1747,364.3844,20063.0
2021-06-18 15:40:00,382.18,382.75,382.18,382.68,12488.0,364.251,364.7942,364.251,364.7275,12488.0
2021-06-18 15:45:00,382.66,382.86,382.51,382.7,25620.0,364.7084,364.8991,364.5655,364.7466,25620.0
2021-06-18 15:50:00,382.75,384.22,380.3,381.96,148384.0,364.7942,366.1953,362.4592,364.0413,148384.0
2021-06-18 15:55:00,381.7,382.22,380.45,380.62,167164.0,363.7935,364.2891,362.6021,362.7641,167164.0
2021-06-21 09:30:00,382.61,382.61,380.56,381.45,43147.0,364.6608,364.6608,362.707,363.5552,43147.0
2021-06-21 09:35:00,381.45,383.49,381.39,383.02,21612.0,363.5552,365.4995,363.498,365.0516,21612.0
2021-06-21 09:40:00,383.22,383.67,382.63,383.54,17709.0,365.2422,365.6711,364.6798,365.5472,17709.0
2021-06-21 09:45:00,383.62,384.42,383.57,384.42,29399.0,365.6234,366.3859,365.5757,366.3859,29399.0
2021-06-21 09:50:00,384.25,384.8,384.09,384.8,13375.0,366.2238,366.748,366.0714,366.748,13375.0
2021-06-21 09:55:00,384.77,384.95,383.98,384.03,16611.0,366.7195,366.891,365.9665,366.0142,16611.0
2021-06-21 10:00:00,384.11,384.41,383.99,384.0,13048.0,366.0904,366.3763,365.976,365.9856,13048.0
2021-06-21 10:05:00,384.01,384.88,384.01,384.88,9202.0,365.9951,366.8243,365.9951,366.8243,9202.0
2021-06-21 10:10:00,384.72,384.72,384.16,384.31,8751.0,366.6718,366.6718,366.1381,366.281,8751.0
2021-06-21 10:15:00,384.36,385.14,384.36,384.8,16697.0,366.3287,367.0721,366.3287,366.748,16697.0
2021-06-21 10:20:00,384.65,385.0,384.51,384.56,16797.0,366.6051,366.9387,366.4717,366.5193,16797.0
2021-06-21 10:25:00,384.54,385.06,384.54,384.95,11614.0,366.5002,366.9958,366.5002,366.891,11614.0
2021-06-21 10:30:00,385.13,385.33,384.87,385.08,15400.0,367.0626,367.2532,366.8148,367.0149,15400.0
2021-06-21 10:35:00,385.08,385.33,385.02,385.26,7361.0,367.0149,367.2532,366.9577,367.1865,7361.0
2021-06-21 10:40:00,385.29,385.4,385.06,385.32,8591.0,367.2151,367.3199,366.9958,367.2437,8591.0
2021-06-21 10:45:00,385.35,385.51,385.08,385.22,8341.0,367.2722,367.4247,367.0149,367.1483,8341.0
2021-06-21 10:50:00,385.28,385.49,385.16,385.42,10779.0,367.2055,367.4057,367.0912,367.339,10779.0
2021-06-21 10:55:00,385.5,385.81,385.45,385.74,25068.0,367.4152,367.7107,367.3676,367.6439,25068.0
2021-06-21 11:00:00,385.71,386.06,385.62,386.05,14200.0,367.6154,367.9489,367.5296,367.9394,14200.0
2021-06-21 11:05:00,386.1,386.3,385.96,386.19,20615.0,367.9871,368.1777,367.8536,368.0728,20615.0
2021-06-21 11:10:00,386.24,386.39,385.64,385.71,13440.0,368.1205,368.2635,367.5486,367.6154,13440.0
2021-06-21 11:15:00,385.65,386.13,385.62,385.74,15076.0,367.5582,368.0157,367.5296,367.6439,15076.0
2021-06-21 11:20:00,385.66,385.98,385.52,385.88,12681.0,367.5677,367.8727,367.4343,367.7774,12681.0
2021-06-21 11:25:00,385.71,386.01,385.71,385.77,6787.0,367.6154,367.9013,367.6154,367.6725,6787.0
2021-06-21 11:30:00,385.82,386.12,385.62,386.12,6212.0,367.7202,368.0061,367.5296,368.0061,6212.0
2021-06-21 11:35:00,386.15,386.25,386.02,386.09,11207.0,368.0347,368.13,367.9108,367.9775,11207.0
2021-06-21 11:40:00,386.15,386.31,386.03,386.24,5098.0,368.0347,368.1872,367.9203,368.1205,5098.0
2021-06-21 11:45:00,386.15,386.37,386.11,386.3,5118.0,368.0347,368.2444,367.9966,368.1777,5118.0
2021-06-21 11:50:00,386.4,386.4,386.02,386.13,4439.0,368.273,368.273,367.9108,368.0157,4439.0
2021-06-21 11:55:00,386.07,386.1,385.77,385.95,5262.0,367.9585,367.9871,367.6725,367.8441,5262.0
2021-06-21 12:00:00,385.88,385.92,385.6,385.69,3220.0,367.7774,367.8155,367.5105,367.5963,3220.0
2021-06-21 12:05:00,385.69,385.69,385.28,385.45,6964.0,367.5963,367.5963,367.2055,367.3676,6964.0
2021-06-21 12:10:00,385.47,385.5,385.18,385.18,7428.0,367.3866,367.4152,367.1102,367.1102,7428.0
2021-06-21 12:15:00,385.12,385.37,385.09,385.09,9300.0,367.053,367.2913,367.0244,367.0244,9300.0
2021-06-21 12:20:00,385.08,385.27,385.02,385.24,5199.0,367.0149,367.196,366.9577,367.1674,5199.0
2021-06-21 12:25:00,385.2,385.72,385.17,385.72,4614.0,367.1293,367.6249,367.1007,367.6249,4614.0
2021-06-21 12:30:00,385.78,386.15,385.71,386.15,5460.0,367.6821,368.0347,367.6154,368.0347,5460.0
2021-06-21 12:35:00,386.14,386.15,385.87,385.89,4193.0,368.0252,368.0347,367.7678,367.7869,4193.0
2021-06-21 12:40:00,385.94,386.03,385.84,385.99,5622.0,367.8346,367.9203,367.7393,367.8822,5622.0
2021-06-21 12:45:00,386.06,386.11,385.99,386.03,4185.0,367.9489,367.9966,367.8822,367.9203,4185.0
2021-06-21 12:50:00,386.0,386.18,385.99,386.0,3781.0,367.8918,368.0633,367.8822,367.8918,3781.0
2021-06-21 12:55:00,386.11,386.32,386.07,386.16,4002.0,367.9966,368.1967,367.9585,368.0442,4002.0
2021-06-21 13:00:00,386.1,386.25,386.0,386.15,5249.0,367.9871,368.13,367.8918,368.0347,5249.0
2021-06-21 13:05:00,386.16,386.34,386.15,386.17,2342.0,368.0442,368.2158,368.0347,368.0538,2342.0
2021-06-21 13:10:00,386.17,386.6,386.17,386.54,8398.0,368.0538,368.4636,368.0538,368.4064,8398.0
2021-06-21 13:15:00,386.49,386.56,386.33,386.33,2966.0,368.3588,368.4255,368.2063,368.2063,2966.0
2021-06-21 13:20:00,386.41,386.41,386.13,386.13,7429.0,368.2825,368.2825,368.0157,368.0157,7429.0
2021-06-21 13:25:00,386.15,386.51,386.08,386.34,11298.0,368.0347,368.3778,367.968,368.2158,11298.0
2021-06-21 13:30:00,386.44,386.65,386.4,386.65,5009.0,368.3111,368.5113,368.273,368.5113,5009.0
2021-06-21 13:35:00,386.71,386.83,386.61,386.75,11749.0,368.5684,368.6828,368.4731,368.6066,11749.0
2021-06-21 13:40:00,386.84,387.24,386.82,387.23,15110.0,368.6923,369.0736,368.6733,369.064,15110.0
2021-06-21 13:45:00,387.22,387.53,387.19,387.53,12045.0,369.0545,369.35,369.0259,369.35,12045.0
2021-06-21 13:50:00,387.51,387.62,387.42,387.62,8866.0,369.3309,369.4358,369.2451,369.4358,8866.0
2021-06-21 13:55:00,387.56,387.64,387.49,387.62,7352.0,369.3786,369.4548,369.3119,369.4358,7352.0
2021-06-21 14:00:00,387.63,387.65,386.73,386.76,20864.0,369.4453,369.4643,368.5875,368.6161,20864.0
2021-06-21 14:05:00,386.68,386.75,386.19,386.49,14106.0,368.5399,368.6066,368.0728,368.3588,14106.0
2021-06-21 14:10:00,386.46,386.78,386.46,386.78,9743.0,368.3302,368.6352,368.3302,368.6352,9743.0
2021-06-21 14:15:00,386.76,386.87,386.52,386.52,2893.0,368.6161,368.7209,368.3874,368.3874,2893.0
2021-06-21 14:20:00,386.44,386.5,386.15,386.2,2127.0,368.3111,368.3683,368.0347,368.0824,2127.0
2021-06-21 14:25:00,386.09,386.34,386.0,386.32,2600.0,367.9775,368.2158,367.8918,368.1967,2600.0
2021-06-21 14:30:00,386.39,386.43,386.26,386.43,2111.0,368.2635,368.3016,368.1396,368.3016,2111.0
2021-06-21 14:35:00,386.41,386.41,386.22,386.22,1945.0,368.2825,368.2825,368.1014,368.1014,1945.0
2021-06-21 14:40:00,386.19,386.47,386.05,386.37,4930.0,368.0728,368.3397,367.9394,368.2444,4930.0
2021-06-21 14:45:00,386.34,386.43,386.28,386.37,3841.0,368.2158,368.3016,368.1586,368.2444,3841.0
2021-06-21 14:50:00,386.28,386.5,386.28,386.41,2556.0,368.1586,368.3683,368.1586,368.2825,2556.0
2021-06-21 14:55:00,386.48,386.63,386.33,386.39,4193.0,368.3492,368.4922,368.2063,368.2635,4193.0
2021-06-21 15:00:00,386.37,386.42,386.08,386.21,5380.0,368.2444,368.292,367.968,368.0919,5380.0
2021-06-21 15:05:00,386.24,386.24,386.05,386.19,4983.0,368.1205,368.1205,367.9394,368.0728,4983.0
2021-06-21 15:10:00,386.17,386.38,386.13,386.2,4789.0,368.0538,368.2539,368.0157,368.0824,4789.0
2021-06-21 15:15:00,386.18,386.64,386.17,386.53,5327.0,368.0633,368.5017,368.0538,368.3969,5327.0
2021-06-21 15:20:00,386.49,386.49,386.24,386.43,3840.0,368.3588,368.3588,368.1205,368.3016,3840.0
2021-06-21 15:25:00,386.43,386.44,386.25,386.31,3806.0,368.3016,368.3111,368.13,368.1872,3806.0
2021-06-21 15:30:00,386.28,386.66,386.23,386.4,6370.0,368.1586,368.5208,368.111,368.273,6370.0
2021-06-21 15:35:00,386.38,386.57,386.27,386.49,5608.0,368.2539,368.435,368.1491,368.3588,5608.0
2021-06-21 15:40:00,386.53,386.68,386.35,386.39,9901.0,368.3969,368.5399,368.2253,368.2635,9901.0
2021-06-21 15:45:00,386.39,386.48,386.22,386.3,9746.0,368.2635,368.3492,368.1014,368.1777,9746.0
2021-06-21 15:50:00,386.49,387.21,386.38,387.17,27496.0,368.3588,369.045,368.2539,369.0069,27496.0
2021-06-21 15:55:00,387.12,387.12,386.6,386.71,49587.0,368.9592,368.9592,368.4636,368.5684,49587.0
2021-06-22 09:30:00,387.02,388.47,386.56,388.47,49233.0,368.8639,370.2459,368.4255,370.2459,49233.0
2021-06-22 09:35:00,388.49,388.81,388.06,388.69,14818.0,370.2649,370.5699,369.8551,370.4556,14818.0
2021-06-22 09:40:00,388.64,388.71,388.05,388.6,24961.0,370.4079,370.4746,369.8456,370.3698,24961.0
2021-06-22 09:45:00,388.7,389.4,388.7,389.3,34782.0,370.4651,371.1322,370.4651,371.0369,34782.0
2021-06-22 09:50:00,389.17,389.69,388.93,388.93,22399.0,370.913,371.4086,370.6843,370.6843,22399.0
2021-06-22 09:55:00,388.91,388.94,388.32,388.76,21568.0,370.6652,370.6938,370.1029,370.5223,21568.0
2021-06-22 10:00:00,388.66,389.22,388.55,389.01,5099.0,370.427,370.9607,370.3221,370.7605,5099.0
2021-06-22 10:05:00,389.04,389.57,389.0,389.01,6388.0,370.7891,371.2943,370.751,370.7605,6388.0
2021-06-22 10:10:00,388.86,389.22,388.81,389.03,5528.0,370.6176,370.9607,370.5699,370.7796,5528.0
2021-06-22 10:15:00,389.01,389.36,388.78,389.27,9193.0,370.7605,371.0941,370.5413,371.0083,9193.0
2021-06-22 10:20:00,389.39,389.39,388.86,388.96,14511.0,371.1227,371.1227,370.6176,370.7129,14511.0
2021-06-22 10:25:00,388.97,389.23,388.96,389.15,14218.0,370.7224,370.9702,370.7129,370.894,14218.0
2021-06-22 10:30:00,389.15,389.98,389.13,389.71,26389.0,370.894,371.685,370.8749,371.4277,26389.0
2021-06-22 10:35:00,389.83,390.46,389.8,390.2,48013.0,371.5421,372.1425,371.5135,371.8947,48013.0
2021-06-22 10:40:00,390.15,390.26,389.97,389.98,8126.0,371.8471,371.9519,371.6755,371.685,8126.0
2021-06-22 10:45:00,390.0,390.17,389.95,389.95,8035.0,371.7041,371.8661,371.6564,371.6564,8035.0
2021-06-22 10:50:00,390.09,390.28,390.07,390.12,12060.0,371.7899,371.971,371.7708,371.8185,12060.0
2021-06-22 10:55:00,390.08,390.3,390.07,390.19,4615.0,371.7803,371.99,371.7708,371.8852,4615.0
2021-06-22 11:00:00,390.17,390.25,390.01,390.25,10940.0,371.8661,371.9424,371.7136,371.9424,10940.0
2021-06-22 11:05:00,390.25,390.35,390.06,390.34,9272.0,371.9424,372.0377,371.7613,372.0282,9272.0
2021-06-22 11:10:00,390.38,390.64,390.16,390.37,13578.0,372.0663,372.3141,371.8566,372.0567,13578.0
2021-06-22 11:15:00,390.48,390.6,390.44,390.47,5988.0,372.1616,372.276,372.1235,372.1521,5988.0
2021-06-22 11:20:00,390.49,390.69,390.44,390.61,10818.0,372.1711,372.3617,372.1235,372.2855,10818.0
2021-06-22 11:25:00,390.63,390.9,390.63,390.68,12218.0,372.3045,372.5619,372.3045,372.3522,12218.0
2021-06-22 11:30:00,390.68,391.07,390.57,390.9,20291.0,372.3522,372.7239,372.2474,372.5619,20291.0
2021-06-22 11:35:00,390.91,390.94,390.58,390.85,7553.0,372.5714,372.6,372.2569,372.5142,7553.0
2021-06-22 11:40:00,390.92,391.12,390.92,391.0,11297.0,372.5809,372.7716,372.5809,372.6572,11297.0
2021-06-22 11:45:00,390.99,391.12,390.93,390.99,12654.0,372.6477,372.7716,372.5905,372.6477,12654.0
2021-06-22 11:50:00,391.03,391.06,390.67,390.74,6778.0,372.6858,372.7144,372.3427,372.4094,6778.0
2021-06-22 11:55:00,390.66,390.78,390.58,390.76,6369.0,372.3331,372.4475,372.2569,372.4284,6369.0
2021-06-22 12:00:00,390.74,391.06,390.61,390.95,10552.0,372.4094,372.7144,372.2855,372.6095,10552.0
2021-06-22 12:05:00,391.02,391.16,390.97,391.15,4312.0,372.6762,372.8097,372.6286,372.8002,4312.0
2021-06-22 12:10:00,391.13,391.2,390.9,390.95,10349.0,372.7811,372.8478,372.5619,372.6095,10349.0
2021-06-22 12:15:00,390.96,391.0,390.79,390.86,4002.0,372.6191,372.6572,372.457,372.5238,4002.0
2021-06-22 12:20:00,390.86,390.88,390.46,390.57,13035.0,372.5238,372.5428,372.1425,372.2474,13035.0
2021-06-22 12:25:00,390.63,390.69,390.46,390.55,7226.0,372.3045,372.3617,372.1425,372.2283,7226.0
2021-06-22 12:30:00,390.47,390.49,390.11,390.13,5570.0,372.1521,372.1711,371.8089,371.828,5570.0
2021-06-22 12:35:00,390.11,390.17,390.03,390.15,4168.0,371.8089,371.8661,371.7327,371.8471,4168.0
2021-06-22 12:40:00,390.18,390.37,390.07,390.07,3309.0,371.8757,372.0567,371.7708,371.7708,3309.0
2021-06-22 12:45:00,390.09,390.22,389.89,389.95,7769.0,371.7899,371.9138,371.5993,371.6564,7769.0
2021-06-22 12:50:00,389.99,390.23,389.99,390.19,3054.0,371.6946,371.9233,371.6946,371.8852,3054.0
2021-06-22 12:55:00,390.18,390.26,390.14,390.2,3269.0,371.8757,371.9519,371.8375,371.8947,3269.0
2021-06-22 13:00:00,390.32,390.32,389.99,390.01,3329.0,372.0091,372.0091,371.6946,371.7136,3329.0
2021-06-22 13:05:00,390.06,390.55,390.06,390.55,4902.0,371.7613,372.2283,371.7613,372.2283,4902.0
2021-06-22 13:10:00,390.52,390.71,390.47,390.53,9424.0,372.1997,372.3808,372.1521,372.2092,9424.0
2021-06-22 13:15:00,390.57,390.57,390.3,390.35,2135.0,372.2474,372.2474,371.99,372.0377,2135.0
2021-06-22 13:20:00,390.3,390.73,390.3,390.68,4680.0,371.99,372.3999,371.99,372.3522,4680.0
2021-06-22 13:25:00,390.71,390.86,390.67,390.71,3662.0,372.3808,372.5238,372.3427,372.3808,3662.0
2021-06-22 13:30:00,390.7,390.81,390.54,390.69,4400.0,372.3713,372.4761,372.2188,372.3617,4400.0
2021-06-22 13:35:00,390.64,390.83,390.63,390.75,6457.0,372.3141,372.4952,372.3045,372.4189,6457.0
2021-06-22 13:40:00,390.81,390.84,390.7,390.84,4636.0,372.4761,372.5047,372.3713,372.5047,4636.0
2021-06-22 13:45:00,390.87,390.94,390.8,390.92,4967.0,372.5333,372.6,372.4666,372.5809,4967.0
2021-06-22 13:50:00,390.93,391.09,390.88,391.03,12300.0,372.5905,372.743,372.5428,372.6858,12300.0
2021-06-22 13:55:00,391.0,391.09,390.95,391.09,3073.0,372.6572,372.743,372.6095,372.743,3073.0
2021-06-22 14:00:00,391.06,391.11,390.89,391.04,11468.0,372.7144,372.762,372.5523,372.6953,11468.0
2021-06-22 14:05:00,391.04,391.12,390.95,390.95,4139.0,372.6953,372.7716,372.6095,372.6095,4139.0
2021-06-22 14:10:00,390.98,391.0,390.74,390.8,5560.0,372.6381,372.6572,372.4094,372.4666,5560.0
2021-06-22 14:15:00,390.8,390.91,390.71,390.9,6162.0,372.4666,372.5714,372.3808,372.5619,6162.0
2021-06-22 14:20:00,390.91,391.08,390.85,391.03,7814.0,372.5714,372.7334,372.5142,372.6858,7814.0
2021-06-22 14:25:00,390.95,391.19,390.95,391.19,12811.0,372.6095,372.8383,372.6095,372.8383,12811.0
2021-06-22 14:30:00,391.16,391.22,391.05,391.07,8779.0,372.8097,372.8669,372.7048,372.7239,8779.0
2021-06-22 14:35:00,391.04,391.25,391.04,391.23,8554.0,372.6953,372.8955,372.6953,372.8764,8554.0
2021-06-22 14:40:00,391.23,391.45,391.22,391.27,7787.0,372.8764,373.0861,372.8669,372.9145,7787.0
2021-06-22 14:45:00,391.24,391.3,391.07,391.19,6265.0,372.8859,372.9431,372.7239,372.8383,6265.0
2021-06-22 14:50:00,391.15,391.2,390.83,390.96,4257.0,372.8002,372.8478,372.4952,372.6191,4257.0
2021-06-22 14:55:00,391.03,391.29,391.03,391.23,6680.0,372.6858,372.9336,372.6858,372.8764,6680.0
2021-06-22 15:00:00,391.26,391.26,391.06,391.14,4744.0,372.905,372.905,372.7144,372.7906,4744.0
2021-06-22 15:05:00,391.14,391.37,390.99,391.37,7071.0,372.7906,373.0098,372.6477,373.0098,7071.0
2021-06-22 15:10:00,391.42,391.56,391.34,391.38,9671.0,373.0575,373.1909,372.9812,373.0194,9671.0
2021-06-22 15:15:00,391.34,391.55,391.25,391.48,13724.0,372.9812,373.1814,372.8955,373.1147,13724.0
2021-06-22 15:20:00,391.55,391.88,391.53,391.88,11458.0,373.1814,373.4959,373.1623,373.4959,11458.0
2021-06-22 15:25:00,391.9,391.92,391.76,391.77,8767.0,373.515,373.534,373.3815,373.3911,8767.0
2021-06-22 15:30:00,391.79,391.79,391.5,391.58,14745.0,373.4101,373.4101,373.1337,373.21,14745.0
2021-06-22 15:35:00,391.58,391.94,391.49,391.88,10220.0,373.21,373.5531,373.1242,373.4959,10220.0
2021-06-22 15:40:00,391.93,391.97,391.72,391.88,16529.0,373.5436,373.5817,373.3434,373.4959,16529.0
2021-06-22 15:45:00,391.94,391.99,391.79,391.98,13663.0,373.5531,373.6007,373.4101,373.5912,13663.0
2021-06-22 15:50:00,391.89,392.5,391.59,392.4,53794.0,373.5054,374.0868,373.2195,373.9915,53794.0
2021-06-22 15:55:00,392.38,392.43,392.05,392.19,89273.0,373.9724,374.0201,373.6579,373.7914,89273.0
2021-06-23 09:30:00,393.01,393.44,391.25,392.87,80219.0,374.5729,374.9827,372.8955,374.4395,80219.0
2021-06-23 09:35:00,392.85,392.99,391.66,392.08,12492.0,374.4204,374.5538,373.2862,373.6865,12492.0
2021-06-23 09:40:00,392.04,392.04,391.07,391.81,12627.0,373.6484,373.6484,372.7239,373.4292,12627.0
2021-06-23 09:45:00,391.74,391.87,391.18,391.47,10184.0,373.3625,373.4864,372.8287,373.1051,10184.0
2021-06-23 09:50:00,391.51,391.68,390.59,390.93,16015.0,373.1433,373.3053,372.2664,372.5905,16015.0
2021-06-23 09:55:00,391.01,391.28,390.76,391.24,10048.0,372.6667,372.9241,372.4284,372.8859,10048.0
2021-06-23 10:00:00,391.24,391.81,391.24,391.49,16371.0,372.8859,373.4292,372.8859,373.1242,16371.0
2021-06-23 10:05:00,391.75,392.33,391.55,392.07,13186.0,373.372,373.9248,373.1814,373.677,13186.0
2021-06-23 10:10:00,392.0,392.17,391.63,392.17,15605.0,373.6103,373.7723,373.2576,373.7723,15605.0
2021-06-23 10:15:00,392.19,392.9,392.19,392.71,15889.0,373.7914,374.4681,373.7914,374.287,15889.0
2021-06-23 10:20:00,392.92,392.92,392.24,392.45,27893.0,374.4871,374.4871,373.839,374.0392,27893.0
2021-06-23 10:25:00,392.38,392.42,392.13,392.28,4705.0,373.9724,374.0106,373.7342,373.8771,4705.0
2021-06-23 10:30:00,392.29,392.29,391.76,391.99,6173.0,373.8867,373.8867,373.3815,373.6007,6173.0
2021-06-23 10:35:00,391.96,391.99,391.73,391.77,11571.0,373.5722,373.6007,373.3529,373.3911,11571.0
2021-06-23 10:40:00,391.75,391.84,391.53,391.54,4538.0,373.372,373.4578,373.1623,373.1719,4538.0
2021-06-23 10:45:00,391.4,392.0,391.3,391.96,8658.0,373.0384,373.6103,372.9431,373.5722,8658.0
2021-06-23 10:50:00,391.91,392.14,391.75,391.77,7876.0,373.5245,373.7437,373.372,373.3911,7876.0
2021-06-23 10:55:00,391.77,391.77,391.39,391.6,6497.0,373.3911,373.3911,373.0289,373.229,6497.0
2021-06-23 11:00:00,391.58,391.58,391.02,391.21,6095.0,373.21,373.21,372.6762,372.8573,6095.0
2021-06-23 11:05:00,391.15,391.32,390.95,390.98,6322.0,372.8002,372.9622,372.6095,372.6381,6322.0
2021-06-23 11:10:00,391.0,391.02,390.64,390.88,13590.0,372.6572,372.6762,372.3141,372.5428,13590.0
2021-06-23 11:15:00,390.9,391.39,390.89,391.25,16316.0,372.5619,373.0289,372.5523,372.8955,16316.0
2021-06-23 11:20:00,391.17,391.54,391.1,391.42,12386.0,372.8192,373.1719,372.7525,373.0575,12386.0
2021-06-23 11:25:00,391.41,391.58,391.25,391.46,5165.0,373.048,373.21,372.8955,373.0956,5165.0
2021-06-23 11:30:00,391.35,391.52,391.29,391.48,3975.0,372.9908,373.1528,372.9336,373.1147,3975.0
2021-06-23 11:35:00,391.62,391.74,391.55,391.74,4628.0,373.2481,373.3625,373.1814,373.3625,4628.0
2021-06-23 11:40:00,391.74,392.09,391.7,392.07,10199.0,373.3625,373.6961,373.3243,373.677,10199.0
2021-06-23 11:45:00,392.14,392.32,392.1,392.25,8270.0,373.7437,373.9153,373.7056,373.8485,8270.0
2021-06-23 11:50:00,392.19,392.84,392.16,392.84,14109.0,373.7914,374.4109,373.7628,374.4109,14109.0
2021-06-23 11:55:00,392.84,392.84,392.41,392.77,5297.0,374.4109,374.4109,374.001,374.3442,5297.0
2021-06-23 12:00:00,392.7,392.97,392.65,392.65,8431.0,374.2774,374.5348,374.2298,374.2298,8431.0
2021-06-23 12:05:00,392.7,392.7,392.51,392.51,2038.0,374.2774,374.2774,374.0963,374.0963,2038.0
2021-06-23 12:10:00,392.55,392.59,392.39,392.53,7052.0,374.1345,374.1726,373.982,374.1154,7052.0
2021-06-23 12:15:00,392.45,392.6,392.36,392.54,9007.0,374.0392,374.1821,373.9534,374.1249,9007.0
2021-06-23 12:20:00,392.58,392.58,392.45,392.5,2364.0,374.1631,374.1631,374.0392,374.0868,2364.0
2021-06-23 12:25:00,392.43,392.67,392.43,392.62,4182.0,374.0201,374.2488,374.0201,374.2012,4182.0
2021-06-23 12:30:00,392.66,392.7,392.6,392.7,3800.0,374.2393,374.2774,374.1821,374.2774,3800.0
2021-06-23 12:35:00,392.69,392.69,392.18,392.21,5637.0,374.2679,374.2679,373.7818,373.8104,5637.0
2021-06-23 12:40:00,392.13,392.25,392.02,392.14,3528.0,373.7342,373.8485,373.6293,373.7437,3528.0
2021-06-23 12:45:00,392.14,392.19,391.81,392.01,4410.0,373.7437,373.7914,373.4292,373.6198,4410.0
2021-06-23 12:50:00,392.06,392.09,391.86,392.03,4351.0,373.6675,373.6961,373.4768,373.6389,4351.0
2021-06-23 12:55:00,391.94,392.01,391.76,391.98,5539.0,373.5531,373.6198,373.3815,373.5912,5539.0
2021-06-23 13:00:00,391.89,392.05,391.88,392.05,3354.0,373.5054,373.6579,373.4959,373.6579,3354.0
2021-06-23 13:05:00,392.08,392.42,391.98,392.32,4153.0,373.6865,374.0106,373.5912,373.9153,4153.0
2021-06-23 13:10:00,392.42,392.42,392.08,392.29,6020.0,374.0106,374.0106,373.6865,373.8867,6020.0
2021-06-23 13:15:00,392.24,392.38,392.13,392.33,8157.0,373.839,373.9724,373.7342,373.9248,8157.0
2021-06-23 13:20:00,392.28,392.39,392.23,392.37,6472.0,373.8771,373.982,373.8295,373.9629,6472.0
2021-06-23 13:25:00,392.36,392.63,392.36,392.59,3412.0,373.9534,374.2107,373.9534,374.1726,3412.0
2021-06-23 13:30:00,392.58,392.74,392.58,392.74,3551.0,374.1631,374.3156,374.1631,374.3156,3551.0
2021-06-23 13:35:00,392.76,392.88,392.69,392.84,11319.0,374.3346,374.449,374.2679,374.4109,11319.0
2021-06-23 13:40:00,392.87,393.15,392.86,393.15,25894.0,374.4395,374.7063,374.4299,374.7063,25894.0
2021-06-23 13:45:00,393.13,393.26,393.1,393.14,6264.0,374.6873,374.8112,374.6587,374.6968,6264.0
2021-06-23 13:50:00,393.24,393.37,393.11,393.27,8445.0,374.7921,374.916,374.6682,374.8207,8445.0
2021-06-23 13:55:00,393.27,393.31,393.14,393.31,4810.0,374.8207,374.8588,374.6968,374.8588,4810.0
2021-06-23 14:00:00,393.26,393.29,393.14,393.19,7547.0,374.8112,374.8398,374.6968,374.7444,7547.0
2021-06-23 14:05:00,393.19,393.25,393.15,393.21,3458.0,374.7444,374.8016,374.7063,374.7635,3458.0
2021-06-23 14:10:00,393.2,393.21,393.09,393.09,6205.0,374.754,374.7635,374.6491,374.6491,6205.0
2021-06-23 14:15:00,393.14,393.15,392.81,392.97,6068.0,374.6968,374.7063,374.3823,374.5348,6068.0
2021-06-23 14:20:00,392.92,392.96,392.75,392.8,3861.0,374.4871,374.5252,374.3251,374.3727,3861.0
2021-06-23 14:25:00,392.78,392.87,392.67,392.82,5238.0,374.3537,374.4395,374.2488,374.3918,5238.0
2021-06-23 14:30:00,392.77,392.82,392.73,392.77,3330.0,374.3442,374.3918,374.306,374.3442,3330.0
2021-06-23 14:35:00,392.84,392.96,392.81,392.96,5230.0,374.4109,374.5252,374.3823,374.5252,5230.0
2021-06-23 14:40:00,392.89,392.92,392.73,392.9,4812.0,374.4585,374.4871,374.306,374.4681,4812.0
2021-06-23 14:45:00,392.85,393.1,392.84,393.07,3617.0,374.4204,374.6587,374.4109,374.6301,3617.0
2021-06-23 14:50:00,393.08,393.24,393.04,393.15,6396.0,374.6396,374.7921,374.6015,374.7063,6396.0
2021-06-23 14:55:00,393.18,393.27,393.02,393.11,5949.0,374.7349,374.8207,374.5824,374.6682,5949.0
2021-06-23 15:00:00,393.13,393.13,393.02,393.06,3530.0,374.6873,374.6873,374.5824,374.6205,3530.0
2021-06-23 15:05:00,393.12,393.13,393.02,393.07,3152.0,374.6777,374.6873,374.5824,374.6301,3152.0
2021-06-23 15:10:00,393.09,393.35,393.04,393.31,5520.0,374.6491,374.8969,374.6015,374.8588,5520.0
2021-06-23 15:15:00,393.27,393.4,393.22,393.22,5070.0,374.8207,374.9446,374.773,374.773,5070.0
2021-06-23 15:20:00,393.28,393.28,392.95,392.99,5313.0,374.8302,374.8302,374.5157,374.5538,5313.0
2021-06-23 15:25:00,392.98,393.26,392.97,393.15,5587.0,374.5443,374.8112,374.5348,374.7063,5587.0
2021-06-23 15:30:00,393.19,393.25,393.03,393.03,8123.0,374.7444,374.8016,374.592,374.592,8123.0
2021-06-23 15:35:00,393.02,393.12,392.91,392.92,10039.0,374.5824,374.6777,374.4776,374.4871,10039.0
2021-06-23 15:40:00,392.92,393.0,392.67,392.73,7529.0,374.4871,374.5634,374.2488,374.306,7529.0
2021-06-23 15:45:00,392.7,392.97,392.51,392.51,11168.0,374.2774,374.5348,374.0963,374.0963,11168.0
2021-06-23 15:50:00,392.5,392.51,391.99,392.06,21269.0,374.0868,374.0963,373.6007,373.6675,21269.0
2021-06-23 15:55:00,392.06,392.11,391.77,391.97,45656.0,373.6675,373.7151,373.3911,373.5817,45656.0
2021-06-24 09:30:00,393.42,394.16,393.05,393.61,42681.0,374.9637,375.6689,374.611,375.1447,42681.0
2021-06-24 09:35:00,393.74,394.18,393.46,393.46,8771.0,375.2686,375.688,375.0018,375.0018,8771.0
2021-06-24 09:40:00,393.44,393.58,392.49,392.71,6779.0,374.9827,375.1162,374.0773,374.287,6779.0
2021-06-24 09:45:00,392.93,393.25,392.74,393.11,7195.0,374.4966,374.8016,374.3156,374.6682,7195.0
2021-06-24 09:50:00,393.22,393.44,392.77,393.19,12320.0,374.773,374.9827,374.3442,374.7444,12320.0
2021-06-24 09:55:00,393.08,394.1,393.08,394.1,6712.0,374.6396,375.6118,374.6396,375.6118,6712.0
2021-06-24 10:00:00,394.07,394.5,393.6,394.06,22751.0,375.5832,375.993,375.1352,375.5736,22751.0
2021-06-24 10:05:00,394.12,394.7,394.08,394.23,20951.0,375.6308,376.1836,375.5927,375.7357,20951.0
2021-06-24 10:10:00,394.13,394.21,393.9,394.04,3908.0,375.6404,375.7166,375.4211,375.5546,3908.0
2021-06-24 10:15:00,394.18,395.13,394.01,394.99,28619.0,375.688,376.5934,375.526,376.46,28619.0
2021-06-24 10:20:00,394.98,395.5,394.8,395.12,16929.0,376.4505,376.9461,376.2789,376.5839,16929.0
2021-06-24 10:25:00,395.09,395.33,394.96,395.18,9140.0,376.5553,376.7841,376.4314,376.6411,9140.0
2021-06-24 10:30:00,395.19,395.23,395.0,395.06,5801.0,376.6506,376.6887,376.4695,376.5267,5801.0
2021-06-24 10:35:00,395.14,395.21,394.84,394.84,8554.0,376.603,376.6697,376.317,376.317,8554.0
2021-06-24 10:40:00,394.86,395.07,394.85,394.96,4815.0,376.3361,376.5363,376.3266,376.4314,4815.0
2021-06-24 10:45:00,394.93,395.0,394.68,394.68,5186.0,376.4028,376.4695,376.1645,376.1645,5186.0
2021-06-24 10:50:00,394.66,394.66,394.17,394.24,6846.0,376.1455,376.1455,375.6785,375.7452,6846.0
2021-06-24 10:55:00,394.26,394.48,394.18,394.47,5299.0,375.7643,375.9739,375.688,375.9644,5299.0
2021-06-24 11:00:00,394.42,394.56,394.02,394.06,7688.0,375.9167,376.0502,375.5355,375.5736,7688.0
2021-06-24 11:05:00,394.06,394.07,393.55,393.66,7739.0,375.5736,375.5832,375.0876,375.1924,7739.0
2021-06-24 11:10:00,393.63,393.66,392.93,393.03,13306.0,375.1638,375.1924,374.4966,374.592,13306.0
2021-06-24 11:15:00,393.06,393.22,393.04,393.18,10025.0,374.6205,374.773,374.6015,374.7349,10025.0
2021-06-24 11:20:00,393.14,393.2,392.92,393.12,14273.0,374.6968,374.754,374.4871,374.6777,14273.0
2021-06-24 11:25:00,393.1,393.1,392.69,393.05,5465.0,374.6587,374.6587,374.2679,374.611,5465.0
2021-06-24 11:30:00,393.05,393.17,393.05,393.11,2890.0,374.611,374.7254,374.611,374.6682,2890.0
2021-06-24 11:35:00,393.11,393.28,393.1,393.13,3769.0,374.6682,374.8302,374.6587,374.6873,3769.0
2021-06-24 11:40:00,393.04,393.16,392.82,393.1,5141.0,374.6015,374.7159,374.3918,374.6587,5141.0
2021-06-24 11:45:00,393.14,393.32,392.99,393.32,3065.0,374.6968,374.8684,374.5538,374.8684,3065.0
2021-06-24 11:50:00,393.2,393.29,392.95,393.02,3866.0,374.754,374.8398,374.5157,374.5824,3866.0
2021-06-24 11:55:00,392.96,393.02,392.77,392.78,4516.0,374.5252,374.5824,374.3442,374.3537,4516.0
2021-06-24 12:00:00,392.77,392.9,392.75,392.85,2160.0,374.3442,374.4681,374.3251,374.4204,2160.0
2021-06-24 12:05:00,392.96,393.09,392.89,393.09,2035.0,374.5252,374.6491,374.4585,374.6491,2035.0
2021-06-24 12:10:00,393.05,393.48,392.94,393.35,5869.0,374.611,375.0208,374.5062,374.8969,5869.0
2021-06-24 12:15:00,393.26,393.44,393.23,393.43,2677.0,374.8112,374.9827,374.7826,374.9732,2677.0
2021-06-24 12:20:00,393.38,393.43,393.14,393.26,5956.0,374.9255,374.9732,374.6968,374.8112,5956.0
2021-06-24 12:25:00,393.29,393.43,393.26,393.36,1900.0,374.8398,374.9732,374.8112,374.9065,1900.0
2021-06-24 12:30:00,393.36,393.66,393.36,393.62,5848.0,374.9065,375.1924,374.9065,375.1543,5848.0
2021-06-24 12:35:00,393.68,393.86,393.57,393.73,4011.0,375.2115,375.383,375.1066,375.2591,4011.0
2021-06-24 12:40:00,393.71,393.81,393.57,393.71,5639.0,375.2401,375.3354,375.1066,375.2401,5639.0
2021-06-24 12:45:00,393.72,393.75,393.59,393.6,6066.0,375.2496,375.2782,375.1257,375.1352,6066.0
2021-06-24 12:50:00,393.6,393.84,393.5,393.81,2592.0,375.1352,375.364,375.0399,375.3354,2592.0
2021-06-24 12:55:00,393.77,393.79,393.56,393.74,2105.0,375.2972,375.3163,375.0971,375.2686,2105.0
2021-06-24 13:00:00,393.83,393.99,393.77,393.84,4418.0,375.3544,375.5069,375.2972,375.364,4418.0
2021-06-24 13:05:00,393.84,393.84,393.7,393.7,2400.0,375.364,375.364,375.2305,375.2305,2400.0
2021-06-24 13:10:00,393.71,393.9,393.71,393.85,2201.0,375.2401,375.4211,375.2401,375.3735,2201.0
2021-06-24 13:15:00,393.82,393.9,393.73,393.77,3655.0,375.3449,375.4211,375.2591,375.2972,3655.0
2021-06-24 13:20:00,393.58,393.71,393.53,393.59,4489.0,375.1162,375.2401,375.0685,375.1257,4489.0
2021-06-24 13:25:00,393.65,393.67,393.38,393.46,5529.0,375.1829,375.2019,374.9255,375.0018,5529.0
2021-06-24 13:30:00,393.42,393.46,393.16,393.16,4285.0,374.9637,375.0018,374.7159,374.7159,4285.0
2021-06-24 13:35:00,393.25,393.39,393.14,393.34,3306.0,374.8016,374.9351,374.6968,374.8874,3306.0
2021-06-24 13:40:00,393.3,393.34,393.13,393.33,7001.0,374.8493,374.8874,374.6873,374.8779,7001.0
2021-06-24 13:45:00,393.37,393.42,393.19,393.22,6729.0,374.916,374.9637,374.7444,374.773,6729.0
2021-06-24 13:50:00,393.26,393.53,393.2,393.43,2326.0,374.8112,375.0685,374.754,374.9732,2326.0
2021-06-24 13:55:00,393.51,393.54,393.24,393.24,3924.0,375.0494,375.078,374.7921,374.7921,3924.0
2021-06-24 14:00:00,393.27,393.27,393.03,393.11,2316.0,374.8207,374.8207,374.592,374.6682,2316.0
2021-06-24 14:05:00,393.09,393.26,393.09,393.18,2000.0,374.6491,374.8112,374.6491,374.7349,2000.0
2021-06-24 14:10:00,393.19,393.28,392.96,393.04,3145.0,374.7444,374.8302,374.5252,374.6015,3145.0
2021-06-24 14:15:00,393.04,393.04,392.89,392.89,3255.0,374.6015,374.6015,374.4585,374.4585,3255.0
2021-06-24 14:20:00,392.91,393.0,392.83,392.94,4261.0,374.4776,374.5634,374.4013,374.5062,4261.0
2021-06-24 14:25:00,392.97,392.98,392.83,392.98,17670.0,374.5348,374.5443,374.4013,374.5443,17670.0
2021-06-24 14:30:00,393.0,393.06,392.84,392.91,8443.0,374.5634,374.6205,374.4109,374.4776,8443.0
2021-06-24 14:35:00,392.9,392.95,392.87,392.87,3222.0,374.4681,374.5157,374.4395,374.4395,3222.0
2021-06-24 14:40:00,392.84,392.84,392.44,392.57,7924.0,374.4109,374.4109,374.0296,374.1535,7924.0
2021-06-24 14:45:00,392.53,392.7,392.5,392.53,3751.0,374.1154,374.2774,374.0868,374.1154,3751.0
2021-06-24 14:50:00,392.61,392.65,392.42,392.5,5065.0,374.1917,374.2298,374.0106,374.0868,5065.0
2021-06-24 14:55:00,392.45,392.53,392.29,392.31,5130.0,374.0392,374.1154,373.8867,373.9057,5130.0
2021-06-24 15:00:00,392.31,392.35,392.15,392.15,4380.0,373.9057,373.9439,373.7532,373.7532,4380.0
2021-06-24 15:05:00,392.21,392.32,392.17,392.27,3007.0,373.8104,373.9153,373.7723,373.8676,3007.0
2021-06-24 15:10:00,392.27,392.38,392.27,392.33,2648.0,373.8676,373.9724,373.8676,373.9248,2648.0
2021-06-24 15:15:00,392.35,392.49,392.19,392.23,7068.0,373.9439,374.0773,373.7914,373.8295,7068.0
2021-06-24 15:20:00,392.22,392.35,392.06,392.16,7810.0,373.82,373.9439,373.6675,373.7628,7810.0
2021-06-24 15:25:00,392.16,392.17,391.88,391.96,8181.0,373.7628,373.7723,373.4959,373.5722,8181.0
2021-06-24 15:30:00,391.89,392.08,391.79,392.0,8041.0,373.5054,373.6865,373.4101,373.6103,8041.0
2021-06-24 15:35:00,392.04,392.1,391.93,391.99,8638.0,373.6484,373.7056,373.5436,373.6007,8638.0
2021-06-24 15:40:00,392.04,392.32,392.03,392.21,7141.0,373.6484,373.9153,373.6389,373.8104,7141.0
2021-06-24 15:45:00,392.16,392.31,392.11,392.15,13245.0,373.7628,373.9057,373.7151,373.7532,13245.0
2021-06-24 15:50:00,392.16,392.5,391.9,392.04,19451.0,373.7628,374.0868,373.515,373.6484,19451.0
2021-06-24 15:55:00,392.07,392.19,391.85,391.85,39517.0,373.677,373.7914,373.4673,373.4673,39517.0
2021-06-25 09:30:00,393.02,393.95,391.25,392.93,39813.0,374.5824,375.4688,372.8955,374.4966,39813.0
2021-06-25 09:35:00,393.15,393.15,391.91,392.16,5386.0,374.7063,374.7063,373.5245,373.7628,5386.0
2021-06-25 09:40:00,392.02,392.39,391.85,392.02,8394.0,373.6293,373.982,373.4673,373.6293,8394.0
2021-06-25 09:45:00,392.16,392.4,391.7,392.19,10052.0,373.7628,373.9915,373.3243,373.7914,10052.0
2021-06-25 09:50:00,392.28,392.81,392.25,392.71,28449.0,373.8771,374.3823,373.8485,374.287,28449.0
2021-06-25 09:55:00,392.83,393.09,392.42,393.08,11488.0,374.4013,374.6491,374.0106,374.6396,11488.0
2021-06-25 10:00:00,393.11,393.66,392.99,393.65,9016.0,374.6682,375.1924,374.5538,375.1829,9016.0
2021-06-25 10:05:00,393.68,393.96,393.45,393.46,15718.0,375.2115,375.4783,374.9923,375.0018,15718.0
2021-06-25 10:10:00,393.49,393.69,393.23,393.69,6357.0,375.0304,375.221,374.7826,375.221,6357.0
2021-06-25 10:15:00,393.69,393.69,393.31,393.32,8279.0,375.221,375.221,374.8588,374.8684,8279.0
2021-06-25 10:20:00,393.21,393.69,393.21,393.6,16186.0,374.7635,375.221,374.7635,375.1352,16186.0
2021-06-25 10:25:00,393.61,394.08,393.61,393.97,9590.0,375.1447,375.5927,375.1447,375.4879,9590.0
2021-06-25 10:30:00,393.92,393.92,393.64,393.73,11761.0,375.4402,375.4402,375.1733,375.2591,11761.0
2021-06-25 10:35:00,393.69,393.85,393.65,393.68,8958.0,375.221,375.3735,375.1829,375.2115,8958.0
2021-06-25 10:40:00,393.65,393.74,393.5,393.65,9090.0,375.1829,375.2686,375.0399,375.1829,9090.0
2021-06-25 10:45:00,393.63,394.05,393.6,394.0,16689.0,375.1638,375.5641,375.1352,375.5165,16689.0
2021-06-25 10:50:00,393.91,394.16,393.89,393.91,5654.0,375.4307,375.6689,375.4116,375.4307,5654.0
2021-06-25 10:55:00,393.9,394.4,393.88,394.31,10315.0,375.4211,375.8977,375.4021,375.8119,10315.0
2021-06-25 11:00:00,394.41,394.43,393.88,393.88,9490.0,375.9072,375.9263,375.4021,375.4021,9490.0
2021-06-25 11:05:00,393.75,393.81,393.57,393.66,6240.0,375.2782,375.3354,375.1066,375.1924,6240.0
2021-06-25 11:10:00,393.65,393.65,393.32,393.37,11510.0,375.1829,375.1829,374.8684,374.916,11510.0
2021-06-25 11:15:00,393.23,393.55,393.15,393.35,5223.0,374.7826,375.0876,374.7063,374.8969,5223.0
2021-06-25 11:20:00,393.37,393.67,393.29,393.67,4416.0,374.916,375.2019,374.8398,375.2019,4416.0
2021-06-25 11:25:00,393.72,393.77,393.59,393.66,5966.0,375.2496,375.2972,375.1257,375.1924,5966.0
2021-06-25 11:30:00,393.68,393.82,393.56,393.67,5114.0,375.2115,375.3449,375.0971,375.2019,5114.0
2021-06-25 11:35:00,393.66,393.72,393.27,393.27,6403.0,375.1924,375.2496,374.8207,374.8207,6403.0
2021-06-25 11:40:00,393.36,393.48,393.32,393.34,5075.0,374.9065,375.0208,374.8684,374.8874,5075.0
2021-06-25 11:45:00,393.38,393.6,393.25,393.6,5083.0,374.9255,375.1352,374.8016,375.1352,5083.0
2021-06-25 11:50:00,393.54,393.66,393.5,393.54,4157.0,375.078,375.1924,375.0399,375.078,4157.0
2021-06-25 11:55:00,393.6,393.78,393.48,393.63,5150.0,375.1352,375.3068,375.0208,375.1638,5150.0
2021-06-25 12:00:00,393.63,393.73,393.42,393.5,2548.0,375.1638,375.2591,374.9637,375.0399,2548.0
2021-06-25 12:05:00,393.47,393.57,393.33,393.4,6054.0,375.0113,375.1066,374.8779,374.9446,6054.0
2021-06-25 12:10:00,393.4,393.4,393.28,393.35,3971.0,374.9446,374.9446,374.8302,374.8969,3971.0
2021-06-25 12:15:00,393.29,393.4,393.18,393.32,8619.0,374.8398,374.9446,374.7349,374.8684,8619.0
2021-06-25 12:20:00,393.3,393.47,393.29,393.43,5261.0,374.8493,375.0113,374.8398,374.9732,5261.0
2021-06-25 12:25:00,393.36,393.4,393.22,393.33,5520.0,374.9065,374.9446,374.773,374.8779,5520.0
2021-06-25 12:30:00,393.36,393.41,393.2,393.38,7062.0,374.9065,374.9541,374.754,374.9255,7062.0
2021-06-25 12:35:00,393.35,393.36,393.23,393.29,5081.0,374.8969,374.9065,374.7826,374.8398,5081.0
2021-06-25 12:40:00,393.26,393.26,393.04,393.19,11552.0,374.8112,374.8112,374.6015,374.7444,11552.0
2021-06-25 12:45:00,393.18,393.34,393.14,393.16,2828.0,374.7349,374.8874,374.6968,374.7159,2828.0
2021-06-25 12:50:00,393.2,393.2,393.05,393.1,5440.0,374.754,374.754,374.611,374.6587,5440.0
2021-06-25 12:55:00,393.12,393.12,393.01,393.07,4363.0,374.6777,374.6777,374.5729,374.6301,4363.0
2021-06-25 13:00:00,393.17,393.22,392.98,393.04,2767.0,374.7254,374.773,374.5443,374.6015,2767.0
2021-06-25 13:05:00,393.08,393.17,392.94,392.94,4103.0,374.6396,374.7254,374.5062,374.5062,4103.0
2021-06-25 13:10:00,392.92,393.07,392.86,392.91,6050.0,374.4871,374.6301,374.4299,374.4776,6050.0
2021-06-25 13:15:00,392.94,392.97,392.87,392.97,3530.0,374.5062,374.5348,374.4395,374.5348,3530.0
2021-06-25 13:20:00,392.94,393.03,392.75,392.77,2815.0,374.5062,374.592,374.3251,374.3442,2815.0
2021-06-25 13:25:00,392.75,392.89,392.73,392.89,4522.0,374.3251,374.4585,374.306,374.4585,4522.0
2021-06-25 13:30:00,392.9,393.0,392.81,392.81,4148.0,374.4681,374.5634,374.3823,374.3823,4148.0
2021-06-25 13:35:00,392.75,392.77,392.66,392.72,3667.0,374.3251,374.3442,374.2393,374.2965,3667.0
2021-06-25 13:40:00,392.74,392.85,392.72,392.85,2658.0,374.3156,374.4204,374.2965,374.4204,2658.0
2021-06-25 13:45:00,392.84,392.89,392.67,392.67,5153.0,374.4109,374.4585,374.2488,374.2488,5153.0
2021-06-25 13:50:00,392.65,392.76,392.65,392.74,2806.0,374.2298,374.3346,374.2298,374.3156,2806.0
2021-06-25 13:55:00,392.75,392.89,392.6,392.65,6489.0,374.3251,374.4585,374.1821,374.2298,6489.0
2021-06-25 14:00:00,392.6,392.63,392.54,392.55,3742.0,374.1821,374.2107,374.1249,374.1345,3742.0
2021-06-25 14:05:00,392.53,392.83,392.49,392.78,4526.0,374.1154,374.4013,374.0773,374.3537,4526.0
2021-06-25 14:10:00,392.88,392.98,392.8,392.92,6133.0,374.449,374.5443,374.3727,374.4871,6133.0
2021-06-25 14:15:00,392.91,392.97,392.89,392.94,5927.0,374.4776,374.5348,374.4585,374.5062,5927.0
2021-06-25 14:20:00,392.98,393.32,392.87,392.87,7277.0,374.5443,374.8684,374.4395,374.4395,7277.0
2021-06-25 14:25:00,392.93,393.13,392.91,393.13,4880.0,374.4966,374.6873,374.4776,374.6873,4880.0
2021-06-25 14:30:00,393.1,393.25,393.02,393.2,5082.0,374.6587,374.8016,374.5824,374.754,5082.0
2021-06-25 14:35:00,393.3,393.36,393.19,393.33,6627.0,374.8493,374.9065,374.7444,374.8779,6627.0
2021-06-25 14:40:00,393.29,393.36,393.18,393.18,5664.0,374.8398,374.9065,374.7349,374.7349,5664.0
2021-06-25 14:45:00,393.22,393.3,393.11,393.15,5074.0,374.773,374.8493,374.6682,374.7063,5074.0
2021-06-25 14:50:00,393.19,393.21,392.91,392.94,3462.0,374.7444,374.7635,374.4776,374.5062,3462.0
2021-06-25 14:55:00,392.93,393.11,392.92,392.99,7079.0,374.4966,374.6682,374.4871,374.5538,7079.0
2021-06-25 15:00:00,393.05,393.28,392.93,393.23,13672.0,374.611,374.8302,374.4966,374.7826,13672.0
2021-06-25 15:05:00,393.21,393.25,392.97,393.11,4950.0,374.7635,374.8016,374.5348,374.6682,4950.0
2021-06-25 15:10:00,393.08,393.16,392.98,393.16,3339.0,374.6396,374.7159,374.5443,374.7159,3339.0
2021-06-25 15:15:00,393.15,393.45,393.15,393.37,10742.0,374.7063,374.9923,374.7063,374.916,10742.0
2021-06-25 15:20:00,393.32,393.39,393.17,393.28,9158.0,374.8684,374.9351,374.7254,374.8302,9158.0
2021-06-25 15:25:00,393.31,393.32,393.18,393.21,6839.0,374.8588,374.8684,374.7349,374.7635,6839.0
2021-06-25 15:30:00,393.27,393.3,392.9,392.9,16706.0,374.8207,374.8493,374.4681,374.4681,16706.0
2021-06-25 15:35:00,392.87,393.14,392.83,393.04,13571.0,374.4395,374.6968,374.4013,374.6015,13571.0
2021-06-25 15:40:00,393.07,393.19,392.88,392.96,11685.0,374.6301,374.7444,374.449,374.5252,11685.0
2021-06-25 15:45:00,392.9,393.09,392.88,392.91,14306.0,374.4681,374.6491,374.449,374.4776,14306.0
2021-06-25 15:50:00,392.91,394.48,392.9,393.89,78261.0,374.4776,375.9739,374.4681,375.4116,78261.0
2021-06-25 15:55:00,393.98,394.55,393.94,394.51,83746.0,375.4974,376.0406,375.4593,376.0025,83746.0
2021-06-28 09:30:00,394.75,395.11,393.9,393.94,65025.0,376.2313,376.5744,375.4211,375.4593,65025.0
2021-06-28 09:35:00,393.94,394.13,393.13,393.57,12880.0,375.4593,375.6404,374.6873,375.1066,12880.0
2021-06-28 09:40:00,393.52,394.04,393.3,394.04,19612.0,375.059,375.5546,374.8493,375.5546,19612.0
2021-06-28 09:45:00,394.02,394.42,393.89,394.15,14439.0,375.5355,375.9167,375.4116,375.6594,14439.0
2021-06-28 09:50:00,393.96,394.91,393.96,394.68,13463.0,375.4783,376.3838,375.4783,376.1645,13463.0
2021-06-28 09:55:00,394.69,395.18,394.45,395.0,10681.0,376.1741,376.6411,375.9453,376.4695,10681.0
2021-06-28 10:00:00,395.11,395.76,394.9,395.65,16056.0,376.5744,377.1939,376.3742,377.089,16056.0
2021-06-28 10:05:00,395.69,395.82,395.32,395.82,8741.0,377.1272,377.2511,376.7745,377.2511,8741.0
2021-06-28 10:10:00,395.79,396.88,395.79,396.54,21247.0,377.2225,378.2613,377.2225,377.9373,21247.0
2021-06-28 10:15:00,396.52,396.95,396.44,396.68,19738.0,377.9182,378.3281,377.842,378.0707,19738.0
2021-06-28 10:20:00,396.73,397.17,396.57,397.04,27181.0,378.1184,378.5377,377.9659,378.4138,27181.0
2021-06-28 10:25:00,397.04,397.16,396.78,397.0,12002.0,378.4138,378.5282,378.166,378.3757,12002.0
2021-06-28 10:30:00,397.07,397.07,396.32,396.68,15343.0,378.4424,378.4424,377.7276,378.0707,15343.0
2021-06-28 10:35:00,396.61,396.62,396.17,396.41,11705.0,378.004,378.0135,377.5847,377.8134,11705.0
2021-06-28 10:40:00,396.48,396.5,395.75,396.07,17917.0,377.8801,377.8992,377.1844,377.4893,17917.0
2021-06-28 10:45:00,396.08,396.45,396.01,396.45,11285.0,377.4989,377.8515,377.4322,377.8515,11285.0
2021-06-28 10:50:00,396.52,396.82,396.26,396.62,8432.0,377.9182,378.2042,377.6704,378.0135,8432.0
2021-06-28 10:55:00,396.66,396.73,396.5,396.68,9185.0,378.0517,378.1184,377.8992,378.0707,9185.0
2021-06-28 11:00:00,396.77,396.8,396.42,396.54,6726.0,378.1565,378.1851,377.8229,377.9373,6726.0
2021-06-28 11:05:00,396.8,396.99,396.71,396.91,11282.0,378.1851,378.3662,378.0993,378.2899,11282.0
2021-06-28 11:10:00,396.81,396.86,396.39,396.73,13239.0,378.1946,378.2423,377.7943,378.1184,13239.0
2021-06-28 11:15:00,396.67,396.72,396.42,396.44,10932.0,378.0612,378.1088,377.8229,377.842,10932.0
2021-06-28 11:20:00,396.42,396.42,395.95,396.0,9213.0,377.8229,377.8229,377.375,377.4226,9213.0
2021-06-28 11:25:00,395.98,396.19,395.93,396.13,6063.0,377.4036,377.6037,377.3559,377.5465,6063.0
2021-06-28 11:30:00,396.11,396.38,396.08,396.3,5850.0,377.5275,377.7848,377.4989,377.7086,5850.0
2021-06-28 11:35:00,396.33,396.59,396.32,396.54,10183.0,377.7371,377.9849,377.7276,377.9373,10183.0
2021-06-28 11:40:00,396.47,396.83,396.47,396.72,11013.0,377.8706,378.2137,377.8706,378.1088,11013.0
2021-06-28 11:45:00,396.73,397.13,396.69,397.1,5943.0,378.1184,378.4996,378.0803,378.471,5943.0
2021-06-28 11:50:00,397.1,397.2,397.0,397.13,8969.0,378.471,378.5663,378.3757,378.4996,8969.0
2021-06-28 11:55:00,397.16,397.34,397.1,397.33,12144.0,378.5282,378.6998,378.471,378.6902,12144.0
2021-06-28 12:00:00,397.36,397.42,396.98,396.99,5685.0,378.7188,378.776,378.3567,378.3662,5685.0
2021-06-28 12:05:00,396.97,397.15,396.97,397.05,9146.0,378.3471,378.5187,378.3471,378.4234,9146.0
2021-06-28 12:10:00,397.03,397.14,396.8,396.88,5942.0,378.4043,378.5091,378.1851,378.2613,5942.0
2021-06-28 12:15:00,396.86,396.87,396.57,396.62,6127.0,378.2423,378.2518,377.9659,378.0135,6127.0
2021-06-28 12:20:00,396.58,396.58,396.27,396.44,5668.0,377.9754,377.9754,377.68,377.842,5668.0
2021-06-28 12:25:00,396.5,396.64,396.31,396.36,8678.0,377.8992,378.0326,377.7181,377.7657,8678.0
2021-06-28 12:30:00,396.38,396.38,396.06,396.11,5551.0,377.7848,377.7848,377.4798,377.5275,5551.0
2021-06-28 12:35:00,396.15,396.15,395.79,395.81,3900.0,377.5656,377.5656,377.2225,377.2415,3900.0
2021-06-28 12:40:00,395.78,395.89,395.64,395.75,5226.0,377.2129,377.3178,377.0795,377.1844,5226.0
2021-06-28 12:45:00,395.77,395.77,395.61,395.72,2660.0,377.2034,377.2034,377.0509,377.1558,2660.0
2021-06-28 12:50:00,395.72,395.74,395.58,395.74,2978.0,377.1558,377.1748,377.0223,377.1748,2978.0
2021-06-28 12:55:00,395.71,395.74,395.52,395.57,6686.0,377.1462,377.1748,376.9651,377.0128,6686.0
2021-06-28 13:00:00,395.65,395.86,395.46,395.86,6162.0,377.089,377.2892,376.908,377.2892,6162.0
2021-06-28 13:05:00,395.79,395.81,395.52,395.7,5639.0,377.2225,377.2415,376.9651,377.1367,5639.0
2021-06-28 13:10:00,395.72,395.81,395.64,395.68,5022.0,377.1558,377.2415,377.0795,377.1176,5022.0
2021-06-28 13:15:00,395.65,395.68,395.28,395.28,8114.0,377.089,377.1176,376.7364,376.7364,8114.0
2021-06-28 13:20:00,395.38,395.57,395.34,395.46,3880.0,376.8317,377.0128,376.7936,376.908,3880.0
2021-06-28 13:25:00,395.57,395.86,395.47,395.85,3933.0,377.0128,377.2892,376.9175,377.2797,3933.0
2021-06-28 13:30:00,395.79,395.9,395.63,395.89,5169.0,377.2225,377.3273,377.07,377.3178,5169.0
2021-06-28 13:35:00,395.93,396.2,395.92,396.13,4997.0,377.3559,377.6132,377.3464,377.5465,4997.0
2021-06-28 13:40:00,396.1,396.35,396.09,396.31,3652.0,377.5179,377.7562,377.5084,377.7181,3652.0
2021-06-28 13:45:00,396.39,396.57,396.25,396.5,5534.0,377.7943,377.9659,377.6609,377.8992,5534.0
2021-06-28 13:50:00,396.58,396.58,396.35,396.45,8730.0,377.9754,377.9754,377.7562,377.8515,8730.0
2021-06-28 13:55:00,396.49,396.76,396.48,396.76,7815.0,377.8896,378.147,377.8801,378.147,7815.0
2021-06-28 14:00:00,396.71,396.85,396.58,396.65,8185.0,378.0993,378.2327,377.9754,378.0421,8185.0
2021-06-28 14:05:00,396.63,396.83,396.63,396.79,5747.0,378.0231,378.2137,378.0231,378.1756,5747.0
2021-06-28 14:10:00,396.76,396.88,396.7,396.78,6600.0,378.147,378.2613,378.0898,378.166,6600.0
2021-06-28 14:15:00,396.86,396.88,396.69,396.75,5203.0,378.2423,378.2613,378.0803,378.1374,5203.0
2021-06-28 14:20:00,396.8,396.94,396.72,396.72,7836.0,378.1851,378.3185,378.1088,378.1088,7836.0
2021-06-28 14:25:00,396.7,396.71,396.54,396.68,5249.0,378.0898,378.0993,377.9373,378.0707,5249.0
2021-06-28 14:30:00,396.67,396.75,396.63,396.69,4712.0,378.0612,378.1374,378.0231,378.0803,4712.0
2021-06-28 14:35:00,396.67,396.69,396.52,396.69,4344.0,378.0612,378.0803,377.9182,378.0803,4344.0
2021-06-28 14:40:00,396.64,396.64,396.42,396.47,6411.0,378.0326,378.0326,377.8229,377.8706,6411.0
2021-06-28 14:45:00,396.45,396.5,396.29,396.34,3691.0,377.8515,377.8992,377.699,377.7467,3691.0
2021-06-28 14:50:00,396.34,396.47,396.2,396.25,5957.0,377.7467,377.8706,377.6132,377.6609,5957.0
2021-06-28 14:55:00,396.29,396.38,396.06,396.08,6311.0,377.699,377.7848,377.4798,377.4989,6311.0
2021-06-28 15:00:00,396.11,396.14,395.99,396.08,7889.0,377.5275,377.5561,377.4131,377.4989,7889.0
2021-06-28 15:05:00,396.02,396.05,395.85,395.95,6030.0,377.4417,377.4703,377.2797,377.375,6030.0
2021-06-28 15:10:00,395.97,396.16,395.79,396.06,7019.0,377.394,377.5751,377.2225,377.4798,7019.0
2021-06-28 15:15:00,396.12,396.14,395.97,396.02,7969.0,377.537,377.5561,377.394,377.4417,7969.0
2021-06-28 15:20:00,395.97,396.21,395.92,396.18,6836.0,377.394,377.6228,377.3464,377.5942,6836.0
2021-06-28 15:25:00,396.26,396.33,396.14,396.24,9508.0,377.6704,377.7371,377.5561,377.6514,9508.0
2021-06-28 15:30:00,396.2,396.4,396.11,396.39,10737.0,377.6132,377.8039,377.5275,377.7943,10737.0
2021-06-28 15:35:00,396.35,396.35,396.11,396.18,9691.0,377.7562,377.7562,377.5275,377.5942,9691.0
2021-06-28 15:40:00,396.21,396.22,395.88,396.1,9968.0,377.6228,377.6323,377.3083,377.5179,9968.0
2021-06-28 15:45:00,396.09,396.13,395.81,395.93,15112.0,377.5084,377.5465,377.2415,377.3559,15112.0
2021-06-28 15:50:00,395.96,396.82,395.96,396.66,39560.0,377.3845,378.2042,377.3845,378.0517,39560.0
2021-06-28 15:55:00,396.65,396.73,396.44,396.53,65746.0,378.0421,378.1184,377.842,377.9278,65746.0
2021-06-29 09:30:00,396.13,397.28,395.78,396.5,41000.0,377.5465,378.6426,377.2129,377.8992,41000.0
2021-06-29 09:35:00,396.5,396.9,396.33,396.33,24600.0,377.8992,378.2804,377.7371,377.7371,24600.0
2021-06-29 09:40:00,396.48,396.56,395.76,395.84,18521.0,377.8801,377.9564,377.1939,377.2701,18521.0
2021-06-29 09:45:00,395.77,396.48,395.66,396.24,10224.0,377.2034,377.8801,377.0986,377.6514,10224.0
2021-06-29 09:50:00,396.24,396.37,396.0,396.37,7232.0,377.6514,377.7753,377.4226,377.7753,7232.0
2021-06-29 09:55:00,396.21,396.61,396.17,396.4,6443.0,377.6228,378.004,377.5847,377.8039,6443.0
2021-06-29 10:00:00,396.49,396.81,396.2,396.36,12017.0,377.8896,378.1946,377.6132,377.7657,12017.0
2021-06-29 10:05:00,396.37,396.82,396.3,396.58,7554.0,377.7753,378.2042,377.7086,377.9754,7554.0
2021-06-29 10:10:00,396.64,396.7,396.45,396.51,9275.0,378.0326,378.0898,377.8515,377.9087,9275.0
2021-06-29 10:15:00,396.47,396.47,395.83,395.85,5990.0,377.8706,377.8706,377.2606,377.2797,5990.0
2021-06-29 10:20:00,395.81,395.98,395.7,395.72,5276.0,377.2415,377.4036,377.1367,377.1558,5276.0
2021-06-29 10:25:00,395.61,395.76,395.47,395.59,7320.0,377.0509,377.1939,376.9175,377.0319,7320.0
2021-06-29 10:30:00,395.63,395.75,395.48,395.7,10523.0,377.07,377.1844,376.927,377.1367,10523.0
2021-06-29 10:35:00,395.73,396.39,395.73,396.32,10876.0,377.1653,377.7943,377.1653,377.7276,10876.0
2021-06-29 10:40:00,396.28,396.78,396.28,396.6,5508.0,377.6895,378.166,377.6895,377.9945,5508.0
2021-06-29 10:45:00,396.55,396.89,396.55,396.71,9615.0,377.9468,378.2709,377.9468,378.0993,9615.0
2021-06-29 10:50:00,396.7,396.96,396.63,396.96,6394.0,378.0898,378.3376,378.0231,378.3376,6394.0
2021-06-29 10:55:00,396.95,396.99,396.75,396.75,4876.0,378.3281,378.3662,378.1374,378.1374,4876.0
2021-06-29 11:00:00,396.79,396.8,396.63,396.72,12904.0,378.1756,378.1851,378.0231,378.1088,12904.0
2021-06-29 11:05:00,396.77,396.85,396.69,396.81,7023.0,378.1565,378.2327,378.0803,378.1946,7023.0
2021-06-29 11:10:00,396.85,397.07,396.78,397.07,4163.0,378.2327,378.4424,378.166,378.4424,4163.0
2021-06-29 11:15:00,397.04,397.07,396.65,396.87,7621.0,378.4138,378.4424,378.0421,378.2518,7621.0
2021-06-29 11:20:00,396.88,397.2,396.88,397.16,5290.0,378.2613,378.5663,378.2613,378.5282,5290.0
2021-06-29 11:25:00,397.18,397.23,396.93,396.95,4959.0,378.5473,378.5949,378.309,378.3281,4959.0
2021-06-29 11:30:00,396.91,397.25,396.91,397.04,5983.0,378.2899,378.614,378.2899,378.4138,5983.0
2021-06-29 11:35:00,397.07,397.35,396.73,397.35,12267.0,378.4424,378.7093,378.1184,378.7093,12267.0
2021-06-29 11:40:00,397.31,397.92,397.28,397.91,8308.0,378.6712,379.2526,378.6426,379.243,8308.0
2021-06-29 11:45:00,397.92,398.26,397.85,398.26,12225.0,379.2526,379.5766,379.1858,379.5766,12225.0
2021-06-29 11:50:00,398.13,398.18,397.83,397.9,6605.0,379.4527,379.5004,379.1668,379.2335,6605.0
2021-06-29 11:55:00,397.9,398.12,397.81,398.12,12041.0,379.2335,379.4432,379.1477,379.4432,12041.0
2021-06-29 12:00:00,398.08,398.26,398.08,398.22,4373.0,379.405,379.5766,379.405,379.5385,4373.0
2021-06-29 12:05:00,398.22,398.43,398.17,398.38,7011.0,379.5385,379.7386,379.4908,379.691,7011.0
2021-06-29 12:10:00,398.41,398.52,398.18,398.26,6190.0,379.7196,379.8244,379.5004,379.5766,6190.0
2021-06-29 12:15:00,398.23,398.26,397.99,398.08,11882.0,379.548,379.5766,379.3193,379.405,11882.0
2021-06-29 12:20:00,398.05,398.11,397.8,397.9,14561.0,379.3765,379.4336,379.1382,379.2335,14561.0
2021-06-29 12:25:00,397.92,398.22,397.92,398.16,7140.0,379.2526,379.5385,379.2526,379.4813,7140.0
2021-06-29 12:30:00,398.16,398.56,398.14,398.56,6952.0,379.4813,379.8625,379.4622,379.8625,6952.0
2021-06-29 12:35:00,398.6,398.61,398.43,398.54,7958.0,379.9007,379.9102,379.7386,379.8435,7958.0
2021-06-29 12:40:00,398.58,398.65,398.44,398.49,8893.0,379.8816,379.9483,379.7482,379.7958,8893.0
2021-06-29 12:45:00,398.47,398.54,398.31,398.41,6032.0,379.7768,379.8435,379.6243,379.7196,6032.0
2021-06-29 12:50:00,398.46,398.64,398.41,398.62,9127.0,379.7672,379.9388,379.7196,379.9197,9127.0
2021-06-29 12:55:00,398.63,398.68,398.32,398.37,9974.0,379.9292,379.9769,379.6338,379.6814,9974.0
2021-06-29 13:00:00,398.37,398.44,398.16,398.22,7528.0,379.6814,379.7482,379.4813,379.5385,7528.0
2021-06-29 13:05:00,398.24,398.26,398.14,398.14,5969.0,379.5575,379.5766,379.4622,379.4622,5969.0
2021-06-29 13:10:00,398.15,398.47,398.14,398.36,6173.0,379.4718,379.7768,379.4622,379.6719,6173.0
2021-06-29 13:15:00,398.34,398.43,398.31,398.4,6199.0,379.6528,379.7386,379.6243,379.71,6199.0
2021-06-29 13:20:00,398.38,398.39,398.05,398.09,10788.0,379.691,379.7005,379.3765,379.4146,10788.0
2021-06-29 13:25:00,398.09,398.19,398.0,398.05,7970.0,379.4146,379.5099,379.3288,379.3765,7970.0
2021-06-29 13:30:00,398.06,398.1,398.0,398.06,6879.0,379.386,379.4241,379.3288,379.386,6879.0
2021-06-29 13:35:00,398.03,398.23,398.01,398.19,7690.0,379.3574,379.548,379.3383,379.5099,7690.0
2021-06-29 13:40:00,398.2,398.35,398.13,398.34,5441.0,379.5194,379.6624,379.4527,379.6528,5441.0
2021-06-29 13:45:00,398.34,398.37,398.13,398.14,6405.0,379.6528,379.6814,379.4527,379.4622,6405.0
2021-06-29 13:50:00,398.18,398.26,397.99,398.05,8454.0,379.5004,379.5766,379.3193,379.3765,8454.0
2021-06-29 13:55:00,398.05,398.28,398.03,398.27,7814.0,379.3765,379.5957,379.3574,379.5861,7814.0
2021-06-29 14:00:00,398.24,398.48,398.15,398.44,5618.0,379.5575,379.7863,379.4718,379.7482,5618.0
2021-06-29 14:05:00,398.45,398.71,398.36,398.7,5340.0,379.7577,380.0055,379.6719,379.996,5340.0
2021-06-29 14:10:00,398.72,398.89,398.7,398.82,10442.0,380.015,380.177,379.996,380.1103,10442.0
2021-06-29 14:15:00,398.75,398.82,398.62,398.7,8038.0,380.0436,380.1103,379.9197,379.996,8038.0
2021-06-29 14:20:00,398.69,398.94,398.66,398.94,15436.0,379.9864,380.2247,379.9578,380.2247,15436.0
2021-06-29 14:25:00,398.95,399.19,398.94,399.13,21873.0,380.2342,380.463,380.2247,380.4058,21873.0
2021-06-29 14:30:00,399.16,399.31,399.1,399.17,13244.0,380.4344,380.5773,380.3772,380.4439,13244.0
2021-06-29 14:35:00,399.19,399.3,399.14,399.25,9336.0,380.463,380.5678,380.4153,380.5202,9336.0
2021-06-29 14:40:00,399.29,399.35,399.12,399.35,8384.0,380.5583,380.6155,380.3963,380.6155,8384.0
2021-06-29 14:45:00,399.35,399.45,399.3,399.39,10306.0,380.6155,380.7108,380.5678,380.6536,10306.0
2021-06-29 14:50:00,399.38,399.43,399.14,399.22,9188.0,380.6441,380.6917,380.4153,380.4916,9188.0
2021-06-29 14:55:00,399.23,399.33,399.11,399.29,8242.0,380.5011,380.5964,380.3867,380.5583,8242.0
2021-06-29 15:00:00,399.32,399.33,399.01,399.06,13681.0,380.5869,380.5964,380.2914,380.3391,13681.0
2021-06-29 15:05:00,399.1,399.14,398.77,398.8,15392.0,380.3772,380.4153,380.0627,380.0913,15392.0
2021-06-29 15:10:00,398.83,398.92,398.72,398.92,7678.0,380.1199,380.2056,380.015,380.2056,7678.0
2021-06-29 15:15:00,398.89,399.04,398.83,399.04,7735.0,380.177,380.32,380.1199,380.32,7735.0
2021-06-29 15:20:00,399.02,399.13,398.84,398.93,11725.0,380.3009,380.4058,380.1294,380.2152,11725.0
2021-06-29 15:25:00,398.96,399.14,398.95,399.09,9045.0,380.2438,380.4153,380.2342,380.3677,9045.0
2021-06-29 15:30:00,399.09,399.42,399.02,399.3,13350.0,380.3677,380.6822,380.3009,380.5678,13350.0
2021-06-29 15:35:00,399.28,399.43,399.17,399.22,10382.0,380.5488,380.6917,380.4439,380.4916,10382.0
2021-06-29 15:40:00,399.26,399.38,398.92,399.03,16309.0,380.5297,380.6441,380.2056,380.3105,16309.0
2021-06-29 15:45:00,399.05,399.11,398.96,399.07,16410.0,380.3295,380.3867,380.2438,380.3486,16410.0
2021-06-29 15:50:00,399.1,399.16,398.77,398.9,30291.0,380.3772,380.4344,380.0627,380.1866,30291.0
2021-06-29 15:55:00,398.82,399.0,398.72,398.8,49081.0,380.1103,380.2819,380.015,380.0913,49081.0
2021-06-30 09:30:00,398.64,400.1,397.97,399.58,96016.0,379.9388,381.3303,379.3002,380.8347,96016.0
2021-06-30 09:35:00,399.56,400.47,399.3,399.33,17933.0,380.8156,381.6829,380.5678,380.5964,17933.0
2021-06-30 09:40:00,399.18,399.27,398.25,398.31,10459.0,380.4534,380.5392,379.5671,379.6243,10459.0
2021-06-30 09:45:00,398.27,399.34,397.78,398.68,34628.0,379.5861,380.6059,379.1191,379.9769,34628.0
2021-06-30 09:50:00,398.61,398.76,397.59,397.83,25195.0,379.9102,380.0531,378.938,379.1668,25195.0
2021-06-30 09:55:00,397.88,398.47,397.62,398.28,9415.0,379.2144,379.7768,378.9666,379.5957,9415.0
2021-06-30 10:00:00,398.56,398.7,397.85,398.24,13597.0,379.8625,379.996,379.1858,379.5575,13597.0
2021-06-30 10:05:00,398.56,398.7,397.83,397.95,11724.0,379.8625,379.996,379.1668,379.2811,11724.0
2021-06-30 10:10:00,397.99,398.14,397.64,397.83,6242.0,379.3193,379.4622,378.9857,379.1668,6242.0
2021-06-30 10:15:00,397.9,398.05,397.8,397.87,5887.0,379.2335,379.3765,379.1382,379.2049,5887.0
2021-06-30 10:20:00,398.03,398.04,397.43,397.44,16732.0,379.3574,379.3669,378.7855,378.7951,16732.0
2021-06-30 10:25:00,397.47,397.78,397.37,397.68,4606.0,378.8237,379.1191,378.7284,379.0238,4606.0
2021-06-30 10:30:00,397.64,397.96,397.61,397.85,6875.0,378.9857,379.2907,378.9571,379.1858,6875.0
2021-06-30 10:35:00,397.83,398.45,397.82,398.19,5674.0,379.1668,379.7577,379.1572,379.5099,5674.0
2021-06-30 10:40:00,398.25,398.27,398.0,398.09,5555.0,379.5671,379.5861,379.3288,379.4146,5555.0
2021-06-30 10:45:00,398.08,398.4,398.06,398.22,5483.0,379.405,379.71,379.386,379.5385,5483.0
2021-06-30 10:50:00,398.19,398.56,398.1,398.38,3948.0,379.5099,379.8625,379.4241,379.691,3948.0
2021-06-30 10:55:00,398.25,398.37,398.1,398.25,5305.0,379.5671,379.6814,379.4241,379.5671,5305.0
2021-06-30 11:00:00,398.26,398.36,397.71,397.71,15861.0,379.5766,379.6719,379.0524,379.0524,15861.0
2021-06-30 11:05:00,397.75,398.25,397.7,397.96,8913.0,379.0905,379.5671,379.0429,379.2907,8913.0
2021-06-30 11:10:00,397.93,398.09,397.85,397.94,4926.0,379.2621,379.4146,379.1858,379.2716,4926.0
2021-06-30 11:15:00,397.92,397.94,397.53,397.73,5940.0,379.2526,379.2716,378.8808,379.0715,5940.0
2021-06-30 11:20:00,397.71,397.81,397.6,397.75,5000.0,379.0524,379.1477,378.9476,379.0905,5000.0
2021-06-30 11:25:00,397.73,397.83,397.25,397.46,12081.0,379.0715,379.1668,378.614,378.8141,12081.0
2021-06-30 11:30:00,397.44,397.67,397.38,397.6,5670.0,378.7951,379.0143,378.7379,378.9476,5670.0
2021-06-30 11:35:00,397.61,397.88,397.61,397.8,6102.0,378.9571,379.2144,378.9571,379.1382,6102.0
2021-06-30 11:40:00,397.85,397.93,397.25,397.56,16689.0,379.1858,379.2621,378.614,378.9094,16689.0
2021-06-30 11:45:00,397.56,397.89,397.56,397.66,7236.0,378.9094,379.224,378.9094,379.0048,7236.0
2021-06-30 11:50:00,397.66,397.71,397.4,397.54,4802.0,379.0048,379.0524,378.7569,378.8904,4802.0
2021-06-30 11:55:00,397.62,397.73,397.5,397.6,6750.0,378.9666,379.0715,378.8523,378.9476,6750.0
2021-06-30 12:00:00,397.61,397.61,397.13,397.27,9640.0,378.9571,378.9571,378.4996,378.633,9640.0
2021-06-30 12:05:00,397.3,397.59,397.0,397.07,8534.0,378.6616,378.938,378.3757,378.4424,8534.0
2021-06-30 12:10:00,397.09,397.24,396.66,397.21,13384.0,378.4615,378.6045,378.0517,378.5759,13384.0
2021-06-30 12:15:00,397.21,397.56,397.15,397.45,8851.0,378.5759,378.9094,378.5187,378.8046,8851.0
2021-06-30 12:20:00,397.44,397.51,397.26,397.4,6456.0,378.7951,378.8618,378.6235,378.7569,6456.0
2021-06-30 12:25:00,397.34,397.34,396.75,396.76,10089.0,378.6998,378.6998,378.1374,378.147,10089.0
2021-06-30 12:30:00,396.74,396.74,396.31,396.31,13599.0,378.1279,378.1279,377.7181,377.7181,13599.0
2021-06-30 12:35:00,396.36,396.61,396.32,396.57,6324.0,377.7657,378.004,377.7276,377.9659,6324.0
2021-06-30 12:40:00,396.63,396.66,396.25,396.29,8433.0,378.0231,378.0517,377.6609,377.699,8433.0
2021-06-30 12:45:00,396.25,396.44,396.22,396.33,6388.0,377.6609,377.842,377.6323,377.7371,6388.0
2021-06-30 12:50:00,396.26,396.7,396.26,396.7,7100.0,377.6704,378.0898,377.6704,378.0898,7100.0
2021-06-30 12:55:00,396.67,396.81,396.52,396.6,6731.0,378.0612,378.1946,377.9182,377.9945,6731.0
2021-06-30 13:00:00,396.6,396.62,396.4,396.61,5419.0,377.9945,378.0135,377.8039,378.004,5419.0
2021-06-30 13:05:00,396.54,396.59,396.3,396.37,3083.0,377.9373,377.9849,377.7086,377.7753,3083.0
2021-06-30 13:10:00,396.4,396.4,396.15,396.24,6300.0,377.8039,377.8039,377.5656,377.6514,6300.0
2021-06-30 13:15:00,396.26,396.31,396.05,396.18,4860.0,377.6704,377.7181,377.4703,377.5942,4860.0
2021-06-30 13:20:00,396.13,396.2,395.92,396.2,8979.0,377.5465,377.6132,377.3464,377.6132,8979.0
2021-06-30 13:25:00,396.2,396.23,395.83,395.84,6469.0,377.6132,377.6418,377.2606,377.2701,6469.0
2021-06-30 13:30:00,395.83,395.96,395.5,395.58,8497.0,377.2606,377.3845,376.9461,377.0223,8497.0
2021-06-30 13:35:00,395.64,395.98,395.64,395.94,6647.0,377.0795,377.4036,377.0795,377.3654,6647.0
2021-06-30 13:40:00,395.94,396.13,395.85,395.91,8821.0,377.3654,377.5465,377.2797,377.3368,8821.0
2021-06-30 13:45:00,395.8,395.84,395.53,395.54,6942.0,377.232,377.2701,376.9747,376.9842,6942.0
2021-06-30 13:50:00,395.58,396.08,395.57,396.08,13263.0,377.0223,377.4989,377.0128,377.4989,13263.0
2021-06-30 13:55:00,396.05,396.06,395.82,395.92,6393.0,377.4703,377.4798,377.2511,377.3464,6393.0
2021-06-30 14:00:00,395.87,396.03,395.76,395.78,6523.0,377.2987,377.4512,377.1939,377.2129,6523.0
2021-06-30 14:05:00,395.86,395.88,395.59,395.73,4641.0,377.2892,377.3083,377.0319,377.1653,4641.0
2021-06-30 14:10:00,395.65,395.83,395.65,395.78,3971.0,377.089,377.2606,377.089,377.2129,3971.0
2021-06-30 14:15:00,395.78,395.94,395.73,395.74,5540.0,377.2129,377.3654,377.1653,377.1748,5540.0
2021-06-30 14:20:00,395.73,395.87,395.62,395.66,6988.0,377.1653,377.2987,377.0605,377.0986,6988.0
2021-06-30 14:25:00,395.67,395.67,395.19,395.49,7210.0,377.1081,377.1081,376.6506,376.9366,7210.0
2021-06-30 14:30:00,395.53,395.93,395.53,395.8,6688.0,376.9747,377.3559,376.9747,377.232,6688.0
2021-06-30 14:35:00,395.77,396.16,395.77,395.98,6913.0,377.2034,377.5751,377.2034,377.4036,6913.0
2021-06-30 14:40:00,395.91,396.21,395.91,396.1,5035.0,377.3368,377.6228,377.3368,377.5179,5035.0
2021-06-30 14:45:00,395.96,395.96,395.58,395.67,10825.0,377.3845,377.3845,377.0223,377.1081,10825.0
2021-06-30 14:50:00,395.69,395.8,395.66,395.69,5908.0,377.1272,377.232,377.0986,377.1272,5908.0
2021-06-30 14:55:00,395.73,395.77,395.61,395.71,5770.0,377.1653,377.2034,377.0509,377.1462,5770.0
2021-06-30 15:00:00,395.79,395.93,395.77,395.83,5365.0,377.2225,377.3559,377.2034,377.2606,5365.0
2021-06-30 15:05:00,395.84,395.96,395.78,395.87,6044.0,377.2701,377.3845,377.2129,377.2987,6044.0
2021-06-30 15:10:00,395.88,396.12,395.88,395.92,6620.0,377.3083,377.537,377.3083,377.3464,6620.0
2021-06-30 15:15:00,395.94,396.01,395.84,395.91,9917.0,377.3654,377.4322,377.2701,377.3368,9917.0
2021-06-30 15:20:00,395.9,396.08,395.8,396.06,7089.0,377.3273,377.4989,377.232,377.4798,7089.0
2021-06-30 15:25:00,396.11,396.13,395.92,395.97,8689.0,377.5275,377.5465,377.3464,377.394,8689.0
2021-06-30 15:30:00,396.01,396.24,395.82,396.24,13440.0,377.4322,377.6514,377.2511,377.6514,13440.0
2021-06-30 15:35:00,396.21,396.36,395.91,396.1,16628.0,377.6228,377.7657,377.3368,377.5179,16628.0
2021-06-30 15:40:00,396.13,396.13,395.79,395.92,15885.0,377.5465,377.5465,377.2225,377.3464,15885.0
2021-06-30 15:45:00,395.97,396.25,395.9,395.98,15545.0,377.394,377.6609,377.3273,377.4036,15545.0
2021-06-30 15:50:00,395.96,395.97,395.0,395.51,58380.0,377.3845,377.394,376.4695,376.9556,58380.0
2021-06-30 15:55:00,395.66,395.99,395.55,395.79,76999.0,377.0986,377.4131,376.9937,377.2225,76999.0
2021-07-01 09:30:00,396.3,396.8,395.39,396.8,35529.0,377.7086,378.1851,376.8412,378.1851,35529.0
2021-07-01 09:35:00,396.66,397.5,396.51,396.9,12361.0,378.0517,378.8523,377.9087,378.2804,12361.0
2021-07-01 09:40:00,396.84,397.07,396.61,396.84,4715.0,378.2232,378.4424,378.004,378.2232,4715.0
2021-07-01 09:45:00,396.91,397.07,396.38,396.41,8809.0,378.2899,378.4424,377.7848,377.8134,8809.0
2021-07-01 09:50:00,396.65,397.1,396.56,396.94,19785.0,378.0421,378.471,377.9564,378.3185,19785.0
2021-07-01 09:55:00,396.96,397.69,396.96,397.2,8054.0,378.3376,379.0333,378.3376,378.5663,8054.0
2021-07-01 10:00:00,397.16,397.45,396.76,397.21,10347.0,378.5282,378.8046,378.147,378.5759,10347.0
2021-07-01 10:05:00,397.14,397.2,396.65,396.65,7540.0,378.5091,378.5663,378.0421,378.0421,7540.0
2021-07-01 10:10:00,396.63,396.75,396.26,396.43,16406.0,378.0231,378.1374,377.6704,377.8325,16406.0
2021-07-01 10:15:00,396.34,396.45,396.07,396.11,13990.0,377.7467,377.8515,377.4893,377.5275,13990.0
2021-07-01 10:20:00,396.1,396.13,395.59,395.59,13008.0,377.5179,377.5465,377.0319,377.0319,13008.0
2021-07-01 10:25:00,395.64,395.76,394.75,394.75,19658.0,377.0795,377.1939,376.2313,376.2313,19658.0
2021-07-01 10:30:00,394.81,395.61,394.77,395.61,11967.0,376.2885,377.0509,376.2503,377.0509,11967.0
2021-07-01 10:35:00,395.64,396.19,395.64,395.96,7284.0,377.0795,377.6037,377.0795,377.3845,7284.0
2021-07-01 10:40:00,395.96,396.34,395.39,395.42,11908.0,377.3845,377.7467,376.8412,376.8698,11908.0
2021-07-01 10:45:00,395.52,395.55,395.31,395.39,4835.0,376.9651,376.9937,376.765,376.8412,4835.0
2021-07-01 10:50:00,395.54,395.71,394.78,394.83,10164.0,376.9842,377.1462,376.2599,376.3075,10164.0
2021-07-01 10:55:00,394.77,395.03,394.42,394.94,7352.0,376.2503,376.4981,375.9167,376.4124,7352.0
2021-07-01 11:00:00,394.91,395.24,394.89,395.17,4629.0,376.3838,376.6983,376.3647,376.6316,4629.0
2021-07-01 11:05:00,395.22,395.44,394.91,394.91,7450.0,376.6792,376.8889,376.3838,376.3838,7450.0
2021-07-01 11:10:00,394.89,395.21,394.46,395.19,8141.0,376.3647,376.6697,375.9549,376.6506,8141.0
2021-07-01 11:15:00,395.19,395.8,395.19,395.49,10984.0,376.6506,377.232,376.6506,376.9366,10984.0
2021-07-01 11:20:00,395.58,395.87,395.45,395.68,12253.0,377.0223,377.2987,376.8984,377.1176,12253.0
2021-07-01 11:25:00,395.73,395.83,395.37,395.37,4900.0,377.1653,377.2606,376.8222,376.8222,4900.0
2021-07-01 11:30:00,395.45,395.5,395.15,395.25,3563.0,376.8984,376.9461,376.6125,376.7078,3563.0
2021-07-01 11:35:00,395.29,395.67,395.29,395.56,7389.0,376.7459,377.1081,376.7459,377.0033,7389.0
2021-07-01 11:40:00,395.63,395.69,394.81,394.98,15835.0,377.07,377.1272,376.2885,376.4505,15835.0
2021-07-01 11:45:00,394.95,395.14,394.61,394.65,6403.0,376.4219,376.603,376.0978,376.136,6403.0
2021-07-01 11:50:00,394.61,395.21,394.61,395.2,5753.0,376.0978,376.6697,376.0978,376.6602,5753.0
2021-07-01 11:55:00,395.3,395.49,395.23,395.34,7652.0,376.7555,376.9366,376.6887,376.7936,7652.0
2021-07-01 12:00:00,395.35,395.61,395.15,395.59,7693.0,376.8031,377.0509,376.6125,377.0319,7693.0
2021-07-01 12:05:00,395.61,395.61,395.24,395.34,5418.0,377.0509,377.0509,376.6983,376.7936,5418.0
2021-07-01 12:10:00,395.28,395.28,395.0,395.17,7034.0,376.7364,376.7364,376.4695,376.6316,7034.0
2021-07-01 12:15:00,395.13,395.36,395.06,395.14,6934.0,376.5934,376.8126,376.5267,376.603,6934.0
2021-07-01 12:20:00,395.12,395.26,395.12,395.22,7919.0,376.5839,376.7173,376.5839,376.6792,7919.0
2021-07-01 12:25:00,395.21,395.29,394.99,395.03,5308.0,376.6697,376.7459,376.46,376.4981,5308.0
2021-07-01 12:30:00,395.02,395.11,394.78,395.11,8385.0,376.4886,376.5744,376.2599,376.5744,8385.0
2021-07-01 12:35:00,395.06,395.06,394.83,394.9,4410.0,376.5267,376.5267,376.3075,376.3742,4410.0
2021-07-01 12:40:00,394.88,395.0,394.7,394.97,3878.0,376.3552,376.4695,376.1836,376.4409,3878.0
2021-07-01 12:45:00,394.89,394.93,394.67,394.74,10497.0,376.3647,376.4028,376.155,376.2217,10497.0
2021-07-01 12:50:00,394.82,394.98,394.5,394.52,7352.0,376.298,376.4505,375.993,376.0121,7352.0
2021-07-01 12:55:00,394.53,394.63,394.44,394.61,5624.0,376.0216,376.1169,375.9358,376.0978,5624.0
2021-07-01 13:00:00,394.56,394.59,394.4,394.44,4566.0,376.0502,376.0788,375.8977,375.9358,4566.0
2021-07-01 13:05:00,394.54,394.9,394.52,394.65,5198.0,376.0311,376.3742,376.0121,376.136,5198.0
2021-07-01 13:10:00,394.67,394.79,394.55,394.79,6561.0,376.155,376.2694,376.0406,376.2694,6561.0
2021-07-01 13:15:00,394.8,394.98,394.8,394.93,4638.0,376.2789,376.4505,376.2789,376.4028,4638.0
2021-07-01 13:20:00,394.94,394.96,394.87,394.94,5972.0,376.4124,376.4314,376.3456,376.4124,5972.0
2021-07-01 13:25:00,394.9,395.24,394.89,395.24,6550.0,376.3742,376.6983,376.3647,376.6983,6550.0
2021-07-01 13:30:00,395.22,395.22,394.94,394.96,6362.0,376.6792,376.6792,376.4124,376.4314,6362.0
2021-07-01 13:35:00,394.99,395.5,394.99,395.39,4226.0,376.46,376.9461,376.46,376.8412,4226.0
2021-07-01 13:40:00,395.43,395.67,395.4,395.59,6741.0,376.8794,377.1081,376.8508,377.0319,6741.0
2021-07-01 13:45:00,395.64,395.65,395.5,395.6,2655.0,377.0795,377.089,376.9461,377.0414,2655.0
2021-07-01 13:50:00,395.63,395.77,395.63,395.75,3700.0,377.07,377.2034,377.07,377.1844,3700.0
2021-07-01 13:55:00,395.7,395.8,395.66,395.73,6319.0,377.1367,377.232,377.0986,377.1653,6319.0
2021-07-01 14:00:00,395.78,395.87,395.64,395.8,4935.0,377.2129,377.2987,377.0795,377.232,4935.0
2021-07-01 14:05:00,395.83,395.94,395.68,395.72,7658.0,377.2606,377.3654,377.1176,377.1558,7658.0
2021-07-01 14:10:00,395.75,395.82,395.68,395.78,6225.0,377.1844,377.2511,377.1176,377.2129,6225.0
2021-07-01 14:15:00,395.79,395.9,395.66,395.83,8815.0,377.2225,377.3273,377.0986,377.2606,8815.0
2021-07-01 14:20:00,395.83,395.89,395.68,395.81,5400.0,377.2606,377.3178,377.1176,377.2415,5400.0
2021-07-01 14:25:00,395.83,395.92,395.76,395.86,5953.0,377.2606,377.3464,377.1939,377.2892,5953.0
2021-07-01 14:30:00,395.81,395.84,395.52,395.52,5729.0,377.2415,377.2701,376.9651,376.9651,5729.0
2021-07-01 14:35:00,395.63,395.78,395.61,395.78,4163.0,377.07,377.2129,377.0509,377.2129,4163.0
2021-07-01 14:40:00,395.81,395.81,395.52,395.53,5234.0,377.2415,377.2415,376.9651,376.9747,5234.0
2021-07-01 14:45:00,395.55,395.57,395.41,395.41,3258.0,376.9937,377.0128,376.8603,376.8603,3258.0
2021-07-01 14:50:00,395.35,395.35,395.0,395.0,4516.0,376.8031,376.8031,376.4695,376.4695,4516.0
2021-07-01 14:55:00,395.03,395.22,394.86,394.86,7480.0,376.4981,376.6792,376.3361,376.3361,7480.0
2021-07-01 15:00:00,394.89,395.05,394.6,394.78,7356.0,376.3647,376.5172,376.0883,376.2599,7356.0
2021-07-01 15:05:00,394.77,394.77,394.54,394.64,9810.0,376.2503,376.2503,376.0311,376.1264,9810.0
2021-07-01 15:10:00,394.64,394.65,394.36,394.54,6912.0,376.1264,376.136,375.8596,376.0311,6912.0
2021-07-01 15:15:00,394.62,394.84,394.62,394.8,8164.0,376.1074,376.317,376.1074,376.2789,8164.0
2021-07-01 15:20:00,394.79,394.96,394.79,394.93,5556.0,376.2694,376.4314,376.2694,376.4028,5556.0
2021-07-01 15:25:00,394.9,394.91,394.7,394.71,8572.0,376.3742,376.3838,376.1836,376.1931,8572.0
2021-07-01 15:30:00,394.7,394.8,394.5,394.78,10366.0,376.1836,376.2789,375.993,376.2599,10366.0
2021-07-01 15:35:00,394.73,394.73,394.36,394.57,10787.0,376.2122,376.2122,375.8596,376.0597,10787.0
2021-07-01 15:40:00,394.49,394.52,394.04,394.04,11800.0,375.9835,376.0121,375.5546,375.5546,11800.0
2021-07-01 15:45:00,394.11,394.3,393.97,394.2,15951.0,375.6213,375.8024,375.4879,375.7071,15951.0
2021-07-01 15:50:00,394.3,394.46,393.88,394.33,26552.0,375.8024,375.9549,375.4021,375.831,26552.0
2021-07-01 15:55:00,394.31,394.65,394.22,394.64,44211.0,375.8119,376.136,375.7261,376.1264,44211.0
2021-07-02 09:30:00,396.45,397.28,395.74,397.19,42488.0,377.8515,378.6426,377.1748,378.5568,42488.0
2021-07-02 09:35:00,397.21,397.5,396.83,397.42,13806.0,378.5759,378.8523,378.2137,378.776,13806.0
2021-07-02 09:40:00,397.47,398.18,397.31,398.14,20826.0,378.8237,379.5004,378.6712,379.4622,20826.0
2021-07-02 09:45:00,398.08,398.92,398.07,398.64,21115.0,379.405,380.2056,379.3955,379.9388,21115.0
2021-07-02 09:50:00,398.69,398.78,398.16,398.5,10160.0,379.9864,380.0722,379.4813,379.8053,10160.0
2021-07-02 09:55:00,398.62,398.73,398.19,398.53,14708.0,379.9197,380.0246,379.5099,379.8339,14708.0
2021-07-02 10:00:00,398.61,398.66,397.82,398.08,14851.0,379.9102,379.9578,379.1572,379.405,14851.0
2021-07-02 10:05:00,398.08,398.56,397.9,398.56,7496.0,379.405,379.8625,379.2335,379.8625,7496.0
2021-07-02 10:10:00,398.58,398.72,398.46,398.6,7225.0,379.8816,380.015,379.7672,379.9007,7225.0
2021-07-02 10:15:00,398.6,398.85,398.3,398.47,7772.0,379.9007,380.1389,379.6147,379.7768,7772.0
2021-07-02 10:20:00,398.55,398.85,398.33,398.38,10900.0,379.853,380.1389,379.6433,379.691,10900.0
2021-07-02 10:25:00,398.34,398.59,398.22,398.38,8698.0,379.6528,379.8911,379.5385,379.691,8698.0
2021-07-02 10:30:00,398.41,398.49,398.17,398.49,8503.0,379.7196,379.7958,379.4908,379.7958,8503.0
2021-07-02 10:35:00,398.5,398.8,398.48,398.71,9357.0,379.8053,380.0913,379.7863,380.0055,9357.0
2021-07-02 10:40:00,398.69,398.85,398.38,398.72,10053.0,379.9864,380.1389,379.691,380.015,10053.0
2021-07-02 10:45:00,398.74,399.35,398.74,399.34,25304.0,380.0341,380.6155,380.0341,380.6059,25304.0
2021-07-02 10:50:00,399.36,399.67,399.35,399.6,9226.0,380.625,380.9205,380.6155,380.8537,9226.0
2021-07-02 10:55:00,399.63,399.89,399.52,399.89,9849.0,380.8823,381.1301,380.7775,381.1301,9849.0
2021-07-02 11:00:00,399.86,399.95,399.52,399.62,16763.0,381.1015,381.1873,380.7775,380.8728,16763.0
2021-07-02 11:05:00,399.63,399.65,399.28,399.54,7482.0,380.8823,380.9014,380.5488,380.7966,7482.0
2021-07-02 11:10:00,399.56,399.77,399.49,399.5,7557.0,380.8156,381.0158,380.7489,380.7584,7557.0
2021-07-02 11:15:00,399.55,399.82,399.52,399.73,5160.0,380.8061,381.0634,380.7775,380.9776,5160.0
2021-07-02 11:20:00,399.75,399.98,399.75,399.96,8229.0,380.9967,381.2159,380.9967,381.1969,8229.0
2021-07-02 11:25:00,399.98,400.25,399.96,400.06,19681.0,381.2159,381.4732,381.1969,381.2922,19681.0
2021-07-02 11:30:00,400.11,400.11,399.81,400.05,6616.0,381.3398,381.3398,381.0539,381.2826,6616.0
2021-07-02 11:35:00,400.08,400.17,399.61,399.67,6232.0,381.3112,381.397,380.8633,380.9205,6232.0
2021-07-02 11:40:00,399.62,399.82,399.54,399.79,6767.0,380.8728,381.0634,380.7966,381.0348,6767.0
2021-07-02 11:45:00,399.87,399.87,399.5,399.55,6027.0,381.1111,381.1111,380.7584,380.8061,6027.0
2021-07-02 11:50:00,399.56,399.63,399.52,399.63,3675.0,380.8156,380.8823,380.7775,380.8823,3675.0
2021-07-02 11:55:00,399.62,399.82,399.61,399.78,4388.0,380.8728,381.0634,380.8633,381.0253,4388.0
2021-07-02 12:00:00,399.84,400.0,399.7,400.0,3991.0,381.0825,381.235,380.949,381.235,3991.0
2021-07-02 12:05:00,400.03,400.11,399.9,399.95,7775.0,381.2636,381.3398,381.1397,381.1873,7775.0
2021-07-02 12:10:00,399.97,400.01,399.85,399.93,3924.0,381.2064,381.2445,381.092,381.1683,3924.0
2021-07-02 12:15:00,399.99,400.23,399.94,400.19,3385.0,381.2254,381.4542,381.1778,381.4161,3385.0
2021-07-02 12:20:00,400.15,400.35,400.15,400.3,7191.0,381.3779,381.5686,381.3779,381.5209,7191.0
2021-07-02 12:25:00,400.28,400.33,400.12,400.24,4652.0,381.5018,381.5495,381.3493,381.4637,4652.0
2021-07-02 12:30:00,400.24,400.53,400.19,400.53,11806.0,381.4637,381.7401,381.4161,381.7401,11806.0
2021-07-02 12:35:00,400.51,400.61,400.41,400.55,4658.0,381.721,381.8164,381.6257,381.7592,4658.0
2021-07-02 12:40:00,400.5,400.74,400.44,400.68,7265.0,381.7115,381.9403,381.6543,381.8831,7265.0
2021-07-02 12:45:00,400.65,400.67,400.48,400.55,4461.0,381.8545,381.8735,381.6925,381.7592,4461.0
2021-07-02 12:50:00,400.6,400.62,400.44,400.52,5231.0,381.8068,381.8259,381.6543,381.7306,5231.0
2021-07-02 12:55:00,400.57,400.72,400.34,400.57,12569.0,381.7782,381.9212,381.559,381.7782,12569.0
2021-07-02 13:00:00,400.61,400.77,400.56,400.74,3830.0,381.8164,381.9689,381.7687,381.9403,3830.0
2021-07-02 13:05:00,400.71,400.75,400.29,400.54,7234.0,381.9117,381.9498,381.5114,381.7496,7234.0
2021-07-02 13:10:00,400.56,400.57,400.22,400.34,7134.0,381.7687,381.7782,381.4447,381.559,7134.0
2021-07-02 13:15:00,400.34,400.47,400.1,400.1,7012.0,381.559,381.6829,381.3303,381.3303,7012.0
2021-07-02 13:20:00,400.1,400.52,400.1,400.5,5236.0,381.3303,381.7306,381.3303,381.7115,5236.0
2021-07-02 13:25:00,400.42,400.51,400.3,400.31,6510.0,381.6353,381.721,381.5209,381.5304,6510.0
2021-07-02 13:30:00,400.27,400.38,400.11,400.19,4654.0,381.4923,381.5971,381.3398,381.4161,4654.0
2021-07-02 13:35:00,400.21,400.37,400.14,400.37,11193.0,381.4351,381.5876,381.3684,381.5876,11193.0
2021-07-02 13:40:00,400.32,400.39,400.29,400.32,4614.0,381.54,381.6067,381.5114,381.54,4614.0
2021-07-02 13:45:00,400.28,400.3,400.19,400.29,4325.0,381.5018,381.5209,381.4161,381.5114,4325.0
2021-07-02 13:50:00,400.31,400.31,400.1,400.15,2986.0,381.5304,381.5304,381.3303,381.3779,2986.0
2021-07-02 13:55:00,400.12,400.35,400.12,400.35,7183.0,381.3493,381.5686,381.3493,381.5686,7183.0
2021-07-02 14:00:00,400.25,400.31,400.16,400.22,3640.0,381.4732,381.5304,381.3875,381.4447,3640.0
2021-07-02 14:05:00,400.31,400.46,400.31,400.42,9309.0,381.5304,381.6734,381.5304,381.6353,9309.0
2021-07-02 14:10:00,400.43,400.61,400.43,400.6,5432.0,381.6448,381.8164,381.6448,381.8068,5432.0
2021-07-02 14:15:00,400.59,400.63,400.49,400.55,5942.0,381.7973,381.8354,381.702,381.7592,5942.0
2021-07-02 14:20:00,400.51,400.65,400.44,400.49,7127.0,381.721,381.8545,381.6543,381.702,7127.0
2021-07-02 14:25:00,400.5,400.51,400.24,400.25,9537.0,381.7115,381.721,381.4637,381.4732,9537.0
2021-07-02 14:30:00,400.26,400.27,400.1,400.17,3687.0,381.4828,381.4923,381.3303,381.397,3687.0
2021-07-02 14:35:00,400.17,400.26,400.1,400.11,5944.0,381.397,381.4828,381.3303,381.3398,5944.0
2021-07-02 14:40:00,400.11,400.12,400.02,400.02,5558.0,381.3398,381.3493,381.254,381.254,5558.0
2021-07-02 14:45:00,399.94,399.96,399.89,399.9,6414.0,381.1778,381.1969,381.1301,381.1397,6414.0
2021-07-02 14:50:00,399.89,399.95,399.66,399.79,7637.0,381.1301,381.1873,380.9109,381.0348,7637.0
2021-07-02 14:55:00,399.73,399.81,399.6,399.73,4637.0,380.9776,381.0539,380.8537,380.9776,4637.0
2021-07-02 15:00:00,399.72,399.87,399.62,399.86,5331.0,380.9681,381.1111,380.8728,381.1015,5331.0
2021-07-02 15:05:00,399.83,399.99,399.75,399.99,3925.0,381.073,381.2254,380.9967,381.2254,3925.0
2021-07-02 15:10:00,399.87,400.13,399.6,399.6,6919.0,381.1111,381.3589,380.8537,380.8537,6919.0
2021-07-02 15:15:00,399.62,399.65,399.28,399.31,7962.0,380.8728,380.9014,380.5488,380.5773,7962.0
2021-07-02 15:20:00,399.31,399.52,399.31,399.43,5975.0,380.5773,380.7775,380.5773,380.6917,5975.0
2021-07-02 15:25:00,399.46,399.6,399.3,399.31,8526.0,380.7203,380.8537,380.5678,380.5773,8526.0
2021-07-02 15:30:00,399.31,399.34,399.15,399.34,5068.0,380.5773,380.6059,380.4249,380.6059,5068.0
2021-07-02 15:35:00,399.31,399.87,399.14,399.77,9240.0,380.5773,381.1111,380.4153,381.0158,9240.0
2021-07-02 15:40:00,399.75,400.04,399.7,399.91,10169.0,380.9967,381.2731,380.949,381.1492,10169.0
2021-07-02 15:45:00,399.85,399.85,399.5,399.59,8213.0,381.092,381.092,380.7584,380.8442,8213.0
2021-07-02 15:50:00,399.6,399.6,399.21,399.37,23251.0,380.8537,380.8537,380.482,380.6345,23251.0
2021-07-02 15:55:00,399.34,399.34,398.61,398.99,51105.0,380.6059,380.6059,379.9102,380.2724,51105.0
2021-07-06 09:30:00,399.84,400.0,398.5,400.0,48475.0,381.0825,381.235,379.8053,381.235,48475.0
2021-07-06 09:35:00,400.02,400.23,399.61,400.19,23052.0,381.254,381.4542,380.8633,381.4161,23052.0
2021-07-06 09:40:00,400.21,401.23,400.12,401.22,32366.0,381.4351,382.4073,381.3493,382.3977,32366.0
2021-07-06 09:45:00,401.22,401.29,400.37,400.37,15838.0,382.3977,382.4645,381.5876,381.5876,15838.0
2021-07-06 09:50:00,400.44,400.58,400.25,400.32,7609.0,381.6543,381.7878,381.4732,381.54,7609.0
2021-07-06 09:55:00,400.37,400.9,400.27,400.71,10410.0,381.5876,382.0928,381.4923,381.9117,10410.0
2021-07-06 10:00:00,400.85,401.4,400.84,401.1,8462.0,382.0451,382.5693,382.0356,382.2834,8462.0
2021-07-06 10:05:00,401.04,401.04,400.45,400.6,7422.0,382.2262,382.2262,381.6639,381.8068,7422.0
2021-07-06 10:10:00,400.63,400.73,400.39,400.52,9252.0,381.8354,381.9307,381.6067,381.7306,9252.0
2021-07-06 10:15:00,400.62,400.65,400.19,400.37,15983.0,381.8259,381.8545,381.4161,381.5876,15983.0
2021-07-06 10:20:00,400.32,400.32,399.47,399.64,17121.0,381.54,381.54,380.7298,380.8919,17121.0
2021-07-06 10:25:00,399.6,400.02,399.58,399.75,7323.0,380.8537,381.254,380.8347,380.9967,7323.0
2021-07-06 10:30:00,399.66,399.73,398.81,398.81,11995.0,380.9109,380.9776,380.1008,380.1008,11995.0
2021-07-06 10:35:00,398.77,399.3,398.58,399.3,13001.0,380.0627,380.5678,379.8816,380.5678,13001.0
2021-07-06 10:40:00,399.28,399.48,399.03,399.16,14035.0,380.5488,380.7394,380.3105,380.4344,14035.0
2021-07-06 10:45:00,399.1,399.1,397.71,397.82,18915.0,380.3772,380.3772,379.0524,379.1572,18915.0
2021-07-06 10:50:00,397.73,398.14,397.37,398.09,8163.0,379.0715,379.4622,378.7284,379.4146,8163.0
2021-07-06 10:55:00,398.08,398.35,397.65,397.75,6619.0,379.405,379.6624,378.9952,379.0905,6619.0
2021-07-06 11:00:00,397.69,398.21,397.65,397.73,11625.0,379.0333,379.5289,378.9952,379.0715,11625.0
2021-07-06 11:05:00,397.66,398.05,397.11,398.05,10490.0,379.0048,379.3765,378.4806,379.3765,10490.0
2021-07-06 11:10:00,398.01,398.17,397.71,397.72,5034.0,379.3383,379.4908,379.0524,379.0619,5034.0
2021-07-06 11:15:00,397.69,397.71,397.34,397.46,9728.0,379.0333,379.0524,378.6998,378.8141,9728.0
2021-07-06 11:20:00,397.62,397.86,397.57,397.62,7622.0,378.9666,379.1954,378.919,378.9666,7622.0
2021-07-06 11:25:00,397.72,397.83,397.34,397.83,6922.0,379.0619,379.1668,378.6998,379.1668,6922.0
2021-07-06 11:30:00,397.82,398.28,397.77,398.1,5689.0,379.1572,379.5957,379.1096,379.4241,5689.0
2021-07-06 11:35:00,398.21,398.65,398.21,398.29,4820.0,379.5289,379.9483,379.5289,379.6052,4820.0
2021-07-06 11:40:00,398.32,398.5,398.08,398.08,14830.0,379.6338,379.8053,379.405,379.405,14830.0
2021-07-06 11:45:00,398.08,398.27,397.89,398.27,6658.0,379.405,379.5861,379.224,379.5861,6658.0
2021-07-06 11:50:00,398.25,398.51,398.2,398.27,7110.0,379.5671,379.8149,379.5194,379.5861,7110.0
2021-07-06 11:55:00,398.33,398.73,398.3,398.61,4139.0,379.6433,380.0246,379.6147,379.9102,4139.0
2021-07-06 12:00:00,398.56,398.64,398.1,398.62,8456.0,379.8625,379.9388,379.4241,379.9197,8456.0
2021-07-06 12:05:00,398.63,398.82,398.42,398.42,4684.0,379.9292,380.1103,379.7291,379.7291,4684.0
2021-07-06 12:10:00,398.47,399.0,398.47,398.93,4733.0,379.7768,380.2819,379.7768,380.2152,4733.0
2021-07-06 12:15:00,398.92,398.98,398.41,398.41,7602.0,380.2056,380.2628,379.7196,379.7196,7602.0
2021-07-06 12:20:00,398.51,398.9,398.33,398.89,7580.0,379.8149,380.1866,379.6433,380.177,7580.0
2021-07-06 12:25:00,398.94,398.94,398.43,398.43,5165.0,380.2247,380.2247,379.7386,379.7386,5165.0
2021-07-06 12:30:00,398.33,398.5,398.01,398.09,4185.0,379.6433,379.8053,379.3383,379.4146,4185.0
2021-07-06 12:35:00,398.11,398.2,397.81,397.92,6551.0,379.4336,379.5194,379.1477,379.2526,6551.0
2021-07-06 12:40:00,397.94,398.02,397.86,397.96,3575.0,379.2716,379.3479,379.1954,379.2907,3575.0
2021-07-06 12:45:00,398.02,398.55,398.02,398.55,2400.0,379.3479,379.853,379.3479,379.853,2400.0
2021-07-06 12:50:00,398.63,398.64,398.49,398.57,4960.0,379.9292,379.9388,379.7958,379.8721,4960.0
2021-07-06 12:55:00,398.58,398.69,398.37,398.45,3500.0,379.8816,379.9864,379.6814,379.7577,3500.0
2021-07-06 13:00:00,398.49,399.19,398.44,399.19,2960.0,379.7958,380.463,379.7482,380.463,2960.0
2021-07-06 13:05:00,399.13,399.19,398.95,399.01,2616.0,380.4058,380.463,380.2342,380.2914,2616.0
2021-07-06 13:10:00,399.07,399.07,398.84,398.92,5807.0,380.3486,380.3486,380.1294,380.2056,5807.0
2021-07-06 13:15:00,398.86,399.11,398.71,399.1,4565.0,380.1485,380.3867,380.0055,380.3772,4565.0
2021-07-06 13:20:00,399.09,399.32,399.03,399.07,5067.0,380.3677,380.5869,380.3105,380.3486,5067.0
2021-07-06 13:25:00,399.05,399.08,398.91,399.08,4000.0,380.3295,380.3581,380.1961,380.3581,4000.0
2021-07-06 13:30:00,399.0,399.09,398.75,398.81,4984.0,380.2819,380.3677,380.0436,380.1008,4984.0
2021-07-06 13:35:00,398.85,398.86,398.51,398.52,4907.0,380.1389,380.1485,379.8149,379.8244,4907.0
2021-07-06 13:40:00,398.56,399.05,398.45,399.0,6454.0,379.8625,380.3295,379.7577,380.2819,6454.0
2021-07-06 13:45:00,399.03,399.07,398.62,398.73,3088.0,380.3105,380.3486,379.9197,380.0246,3088.0
2021-07-06 13:50:00,398.67,398.93,398.66,398.84,6663.0,379.9674,380.2152,379.9578,380.1294,6663.0
2021-07-06 13:55:00,398.84,398.86,398.57,398.63,5666.0,380.1294,380.1485,379.8721,379.9292,5666.0
2021-07-06 14:00:00,398.74,399.26,398.69,399.26,3314.0,380.0341,380.5297,379.9864,380.5297,3314.0
2021-07-06 14:05:00,399.35,399.43,399.08,399.11,4532.0,380.6155,380.6917,380.3581,380.3867,4532.0
2021-07-06 14:10:00,399.09,399.44,399.05,399.44,3940.0,380.3677,380.7012,380.3295,380.7012,3940.0
2021-07-06 14:15:00,399.36,399.38,399.01,399.2,5517.0,380.625,380.6441,380.2914,380.4725,5517.0
2021-07-06 14:20:00,399.23,399.25,399.06,399.07,4674.0,380.5011,380.5202,380.3391,380.3486,4674.0
2021-07-06 14:25:00,399.04,399.22,398.99,399.21,4650.0,380.32,380.4916,380.2724,380.482,4650.0
2021-07-06 14:30:00,399.23,399.49,399.21,399.31,6439.0,380.5011,380.7489,380.482,380.5773,6439.0
2021-07-06 14:35:00,399.28,399.3,399.12,399.13,6600.0,380.5488,380.5678,380.3963,380.4058,6600.0
2021-07-06 14:40:00,399.09,399.09,398.8,398.81,6373.0,380.3677,380.3677,380.0913,380.1008,6373.0
2021-07-06 14:45:00,398.77,398.88,398.69,398.83,4760.0,380.0627,380.1675,379.9864,380.1199,4760.0
2021-07-06 14:50:00,398.74,398.77,398.39,398.49,5528.0,380.0341,380.0627,379.7005,379.7958,5528.0
2021-07-06 14:55:00,398.6,398.61,398.42,398.45,9401.0,379.9007,379.9102,379.7291,379.7577,9401.0
2021-07-06 15:00:00,398.45,398.55,398.4,398.5,7658.0,379.7577,379.853,379.71,379.8053,7658.0
2021-07-06 15:05:00,398.47,398.69,398.3,398.65,7152.0,379.7768,379.9864,379.6147,379.9483,7152.0
2021-07-06 15:10:00,398.58,398.64,398.49,398.54,11520.0,379.8816,379.9388,379.7958,379.8435,11520.0
2021-07-06 15:15:00,398.57,398.67,398.47,398.56,6760.0,379.8721,379.9674,379.7768,379.8625,6760.0
2021-07-06 15:20:00,398.55,398.63,398.51,398.53,9680.0,379.853,379.9292,379.8149,379.8339,9680.0
2021-07-06 15:25:00,398.55,399.09,398.5,399.09,4743.0,379.853,380.3677,379.8053,380.3677,4743.0
2021-07-06 15:30:00,399.22,399.36,399.02,399.05,7870.0,380.4916,380.625,380.3009,380.3295,7870.0
2021-07-06 15:35:00,399.07,399.61,399.06,399.55,9517.0,380.3486,380.8633,380.3391,380.8061,9517.0
2021-07-06 15:40:00,399.57,399.61,399.43,399.52,7148.0,380.8251,380.8633,380.6917,380.7775,7148.0
2021-07-06 15:45:00,399.59,399.79,399.52,399.71,11581.0,380.8442,381.0348,380.7775,380.9586,11581.0
2021-07-06 15:50:00,399.77,400.01,399.1,399.39,32037.0,381.0158,381.2445,380.3772,380.6536,32037.0
2021-07-06 15:55:00,399.29,399.29,398.82,398.85,58555.0,380.5583,380.5583,380.1103,380.1389,58555.0
2021-07-07 09:30:00,399.2,401.12,399.2,400.17,35660.0,380.4725,382.3024,380.4725,381.397,35660.0
2021-07-07 09:35:00,400.11,400.81,399.62,400.38,31111.0,381.3398,382.007,380.8728,381.5971,31111.0
2021-07-07 09:40:00,400.46,401.66,400.02,401.54,21400.0,381.6734,382.8171,381.254,382.7027,21400.0
2021-07-07 09:45:00,401.49,401.83,401.12,401.47,19260.0,382.6551,382.9791,382.3024,382.636,19260.0
2021-07-07 09:50:00,401.45,402.2,401.12,401.12,21243.0,382.617,383.3318,382.3024,382.3024,21243.0
2021-07-07 09:55:00,401.28,401.73,401.21,401.61,10464.0,382.4549,382.8838,382.3882,382.7694,10464.0
2021-07-07 10:00:00,401.56,402.25,401.52,402.17,10183.0,382.7218,383.3794,382.6837,383.3032,10183.0
2021-07-07 10:05:00,402.15,402.61,402.04,402.56,15848.0,383.2841,383.7225,383.1793,383.6749,15848.0
2021-07-07 10:10:00,402.62,402.62,402.01,402.2,14303.0,383.7321,383.7321,383.1507,383.3318,14303.0
2021-07-07 10:15:00,402.17,403.1,402.16,402.87,13164.0,383.3032,384.1895,383.2936,383.9703,13164.0
2021-07-07 10:20:00,402.9,403.11,402.78,402.84,13015.0,383.9989,384.1991,383.8846,383.9417,13015.0
2021-07-07 10:25:00,402.93,403.38,402.86,402.86,24421.0,384.0275,384.4564,383.9608,383.9608,24421.0
2021-07-07 10:30:00,402.97,403.67,402.89,403.59,21142.0,384.0656,384.7328,383.9894,384.6566,21142.0
2021-07-07 10:35:00,403.6,404.64,403.49,404.39,29013.0,384.6661,385.6573,384.5613,385.419,29013.0
2021-07-07 10:40:00,404.39,404.4,403.7,403.91,14629.0,385.419,385.4286,384.7614,384.9615,14629.0
2021-07-07 10:45:00,403.91,404.46,403.76,404.46,11597.0,384.9615,385.4857,384.8186,385.4857,11597.0
2021-07-07 10:50:00,404.42,404.53,404.33,404.51,17537.0,385.4476,385.5525,385.3618,385.5334,17537.0
2021-07-07 10:55:00,404.53,404.82,404.17,404.67,33491.0,385.5525,385.8289,385.2093,385.6859,33491.0
2021-07-07 11:00:00,404.69,404.89,404.39,404.7,15934.0,385.705,385.8956,385.419,385.7145,15934.0
2021-07-07 11:05:00,404.74,404.81,404.33,404.58,15872.0,385.7526,385.8193,385.3618,385.6001,15872.0
2021-07-07 11:10:00,404.53,404.8,404.47,404.6,10741.0,385.5525,385.8098,385.4953,385.6192,10741.0
2021-07-07 11:15:00,404.6,405.01,404.32,405.01,17722.0,385.6192,386.0099,385.3523,386.0099,17722.0
2021-07-07 11:20:00,404.95,405.27,404.93,404.97,14285.0,385.9528,386.2577,385.9337,385.9718,14285.0
2021-07-07 11:25:00,405.06,405.32,404.8,405.27,14311.0,386.0576,386.3054,385.8098,386.2577,14311.0
2021-07-07 11:30:00,405.23,405.29,404.93,405.05,17401.0,386.2196,386.2768,385.9337,386.0481,17401.0
2021-07-07 11:35:00,405.0,405.28,404.98,405.19,9225.0,386.0004,386.2673,385.9814,386.1815,9225.0
2021-07-07 11:40:00,405.2,405.47,405.2,405.4,9095.0,386.191,386.4484,386.191,386.3816,9095.0
2021-07-07 11:45:00,405.45,405.76,405.45,405.54,6342.0,386.4293,386.7248,386.4293,386.5151,6342.0
2021-07-07 11:50:00,405.52,405.59,405.38,405.55,4895.0,386.496,386.5627,386.3626,386.5246,4895.0
2021-07-07 11:55:00,405.59,405.66,405.16,405.19,9734.0,386.5627,386.6294,386.1529,386.1815,9734.0
2021-07-07 12:00:00,405.16,405.84,405.16,405.8,9624.0,386.1529,386.801,386.1529,386.7629,9624.0
2021-07-07 12:05:00,405.78,405.8,405.2,405.31,13113.0,386.7438,386.7629,386.191,386.2959,13113.0
2021-07-07 12:10:00,405.42,405.83,405.4,405.77,12493.0,386.4007,386.7915,386.3816,386.7343,12493.0
2021-07-07 12:15:00,405.78,406.12,405.57,405.75,16672.0,386.7438,387.0679,386.5437,386.7152,16672.0
2021-07-07 12:20:00,405.73,406.11,405.7,406.02,11672.0,386.6962,387.0583,386.6676,386.9726,11672.0
2021-07-07 12:25:00,406.03,406.11,405.76,406.06,14536.0,386.9821,387.0583,386.7248,387.0107,14536.0
2021-07-07 12:30:00,405.98,406.11,405.75,405.95,11181.0,386.9344,387.0583,386.7152,386.9058,11181.0
2021-07-07 12:35:00,405.95,406.09,405.95,406.06,5671.0,386.9058,387.0393,386.9058,387.0107,5671.0
2021-07-07 12:40:00,406.03,406.05,405.89,405.91,12387.0,386.9821,387.0012,386.8487,386.8677,12387.0
2021-07-07 12:45:00,405.91,405.94,405.51,405.51,9250.0,386.8677,386.8963,386.4865,386.4865,9250.0
2021-07-07 12:50:00,405.56,405.57,405.32,405.55,10164.0,386.5341,386.5437,386.3054,386.5246,10164.0
2021-07-07 12:55:00,405.61,405.61,405.33,405.52,7162.0,386.5818,386.5818,386.3149,386.496,7162.0
2021-07-07 13:00:00,405.47,405.47,405.28,405.32,4118.0,386.4484,386.4484,386.2673,386.3054,4118.0
2021-07-07 13:05:00,405.3,405.3,405.02,405.1,6075.0,386.2863,386.2863,386.0195,386.0957,6075.0
2021-07-07 13:10:00,405.05,405.05,404.86,404.89,5771.0,386.0481,386.0481,385.867,385.8956,5771.0
2021-07-07 13:15:00,404.78,405.19,404.58,405.19,12540.0,385.7907,386.1815,385.6001,386.1815,12540.0
2021-07-07 13:20:00,405.12,405.39,405.12,405.21,7015.0,386.1148,386.3721,386.1148,386.2006,7015.0
2021-07-07 13:25:00,405.18,405.45,405.18,405.29,6966.0,386.172,386.4293,386.172,386.2768,6966.0
2021-07-07 13:30:00,405.23,405.35,405.16,405.28,4615.0,386.2196,386.334,386.1529,386.2673,4615.0
2021-07-07 13:35:00,405.23,405.27,404.9,404.9,7277.0,386.2196,386.2577,385.9051,385.9051,7277.0
2021-07-07 13:40:00,404.85,405.0,404.73,404.91,9613.0,385.8574,386.0004,385.7431,385.9146,9613.0
2021-07-07 13:45:00,404.95,405.59,404.95,405.53,19818.0,385.9528,386.5627,385.9528,386.5055,19818.0
2021-07-07 13:50:00,405.51,405.57,405.33,405.57,9131.0,386.4865,386.5437,386.3149,386.5437,9131.0
2021-07-07 13:55:00,405.54,405.65,405.27,405.35,12180.0,386.5151,386.6199,386.2577,386.334,12180.0
2021-07-07 14:00:00,405.42,405.66,405.16,405.51,9435.0,386.4007,386.6294,386.1529,386.4865,9435.0
2021-07-07 14:05:00,405.36,405.52,405.1,405.43,6871.0,386.3435,386.496,386.0957,386.4102,6871.0
2021-07-07 14:10:00,405.5,405.68,405.45,405.48,8889.0,386.477,386.6485,386.4293,386.4579,8889.0
2021-07-07 14:15:00,405.49,405.49,405.2,405.39,6337.0,386.4674,386.4674,386.191,386.3721,6337.0
2021-07-07 14:20:00,405.47,405.47,405.08,405.17,5616.0,386.4484,386.4484,386.0767,386.1624,5616.0
2021-07-07 14:25:00,405.16,405.25,404.92,404.92,8473.0,386.1529,386.2387,385.9242,385.9242,8473.0
2021-07-07 14:30:00,404.95,404.95,404.72,404.76,6807.0,385.9528,385.9528,385.7335,385.7717,6807.0
2021-07-07 14:35:00,404.77,404.88,404.55,404.61,5795.0,385.7812,385.886,385.5715,385.6287,5795.0
2021-07-07 14:40:00,404.56,405.18,404.55,405.14,6294.0,385.5811,386.172,385.5715,386.1338,6294.0
2021-07-07 14:45:00,405.2,405.38,405.09,405.13,8501.0,386.191,386.3626,386.0862,386.1243,8501.0
2021-07-07 14:50:00,405.09,405.26,405.0,405.09,4364.0,386.0862,386.2482,386.0004,386.0862,4364.0
2021-07-07 14:55:00,405.11,405.51,405.11,405.37,10592.0,386.1053,386.4865,386.1053,386.3531,10592.0
2021-07-07 15:00:00,405.36,405.64,405.26,405.6,9527.0,386.3435,386.6104,386.2482,386.5723,9527.0
2021-07-07 15:05:00,405.64,405.66,405.43,405.5,9657.0,386.6104,386.6294,386.4102,386.477,9657.0
2021-07-07 15:10:00,405.47,405.67,405.39,405.58,10172.0,386.4484,386.639,386.3721,386.5532,10172.0
2021-07-07 15:15:00,405.58,405.67,405.52,405.53,10480.0,386.5532,386.639,386.496,386.5055,10480.0
2021-07-07 15:20:00,405.56,405.6,405.16,405.3,6575.0,386.5341,386.5723,386.1529,386.2863,6575.0
2021-07-07 15:25:00,405.29,405.47,405.28,405.37,7571.0,386.2768,386.4484,386.2673,386.3531,7571.0
2021-07-07 15:30:00,405.35,405.61,405.28,405.5,12277.0,386.334,386.5818,386.2673,386.477,12277.0
2021-07-07 15:35:00,405.5,405.56,405.05,405.22,12138.0,386.477,386.5341,386.0481,386.2101,12138.0
2021-07-07 15:40:00,405.24,405.27,404.98,405.12,15291.0,386.2292,386.2577,385.9814,386.1148,15291.0
2021-07-07 15:45:00,405.16,405.24,405.06,405.13,16859.0,386.1529,386.2292,386.0576,386.1243,16859.0
2021-07-07 15:50:00,405.21,405.38,404.67,404.77,42363.0,386.2006,386.3626,385.6859,385.7812,42363.0
2021-07-07 15:55:00,404.7,404.91,404.22,404.91,77954.0,385.7145,385.9146,385.257,385.9146,77954.0
2021-07-08 09:30:00,402.91,405.0,402.91,405.0,77673.0,384.0085,386.0004,384.0085,386.0004,77673.0
2021-07-08 09:35:00,405.2,408.23,404.96,407.64,46948.0,386.191,389.0789,385.9623,388.5166,46948.0
2021-07-08 09:40:00,407.51,407.68,406.35,406.38,28154.0,388.3927,388.5547,387.2871,387.3157,28154.0
2021-07-08 09:45:00,406.56,407.24,406.32,407.06,24400.0,387.4872,388.1353,387.2585,387.9638,24400.0
2021-07-08 09:50:00,407.27,408.64,407.14,407.72,35235.0,388.1639,389.4697,388.04,388.5928,35235.0
2021-07-08 09:55:00,407.5,408.0,407.26,407.75,13179.0,388.3831,388.8597,388.1544,388.6214,13179.0
2021-07-08 10:00:00,407.6,407.66,406.41,406.74,10695.0,388.4784,388.5356,387.3443,387.6588,10695.0
2021-07-08 10:05:00,406.57,406.57,405.66,405.97,21460.0,387.4968,387.4968,386.6294,386.9249,21460.0
2021-07-08 10:10:00,406.04,406.42,405.78,405.79,9359.0,386.9916,387.3538,386.7438,386.7534,9359.0
2021-07-08 10:15:00,405.79,405.95,405.21,405.58,17547.0,386.7534,386.9058,386.2006,386.5532,17547.0
2021-07-08 10:20:00,405.58,405.82,405.18,405.18,24374.0,386.5532,386.7819,386.172,386.172,24374.0
2021-07-08 10:25:00,405.27,405.86,404.55,405.5,25624.0,386.2577,386.8201,385.5715,386.477,25624.0
2021-07-08 10:30:00,405.55,405.85,403.98,404.32,30235.0,386.5246,386.8105,385.0283,385.3523,30235.0
2021-07-08 10:35:00,404.49,404.85,404.04,404.65,19544.0,385.5143,385.8574,385.0854,385.6668,19544.0
2021-07-08 10:40:00,404.67,404.73,403.82,404.29,12921.0,385.6859,385.7431,384.8758,385.3237,12921.0
2021-07-08 10:45:00,404.17,404.31,403.83,404.12,15494.0,385.2093,385.3428,384.8853,385.1617,15494.0
2021-07-08 10:50:00,404.2,404.78,404.04,404.68,16947.0,385.2379,385.7907,385.0854,385.6954,16947.0
2021-07-08 10:55:00,404.6,405.09,403.79,403.96,29623.0,385.6192,386.0862,384.8472,385.0092,29623.0
2021-07-08 11:00:00,403.97,404.23,403.37,403.37,11654.0,385.0187,385.2665,384.4469,384.4469,11654.0
2021-07-08 11:05:00,403.5,405.03,403.42,404.93,17426.0,384.5708,386.029,384.4945,385.9337,17426.0
2021-07-08 11:10:00,405.02,405.16,404.87,405.05,25643.0,386.0195,386.1529,385.8765,386.0481,25643.0
2021-07-08 11:15:00,405.15,405.6,404.98,405.49,11248.0,386.1434,386.5723,385.9814,386.4674,11248.0
2021-07-08 11:20:00,405.45,406.01,405.39,406.01,12536.0,386.4293,386.963,386.3721,386.963,12536.0
2021-07-08 11:25:00,405.99,406.23,405.88,405.98,9351.0,386.944,387.1727,386.8391,386.9344,9351.0
2021-07-08 11:30:00,405.91,406.12,405.63,405.72,13750.0,386.8677,387.0679,386.6009,386.6866,13750.0
2021-07-08 11:35:00,405.7,406.11,405.37,406.07,8094.0,386.6676,387.0583,386.3531,387.0202,8094.0
2021-07-08 11:40:00,406.09,406.19,405.94,406.17,5151.0,387.0393,387.1346,386.8963,387.1155,5151.0
2021-07-08 11:45:00,406.1,406.14,405.67,406.12,7820.0,387.0488,387.0869,386.639,387.0679,7820.0
2021-07-08 11:50:00,406.15,406.59,405.81,406.05,23771.0,387.0965,387.5158,386.7724,387.0012,23771.0
2021-07-08 11:55:00,406.03,406.1,405.87,406.07,9533.0,386.9821,387.0488,386.8296,387.0202,9533.0
2021-07-08 12:00:00,406.11,406.51,406.08,406.35,6255.0,387.0583,387.4396,387.0297,387.2871,6255.0
2021-07-08 12:05:00,406.29,406.42,405.99,406.1,4944.0,387.2299,387.3538,386.944,387.0488,4944.0
2021-07-08 12:10:00,406.06,406.09,405.76,406.02,5050.0,387.0107,387.0393,386.7248,386.9726,5050.0
2021-07-08 12:15:00,406.21,406.53,406.11,406.43,7150.0,387.1536,387.4586,387.0583,387.3633,7150.0
2021-07-08 12:20:00,406.43,406.91,406.37,406.78,13183.0,387.3633,387.8208,387.3061,387.6969,13183.0
2021-07-08 12:25:00,406.78,407.13,406.63,407.0,14677.0,387.6969,388.0305,387.5539,387.9066,14677.0
2021-07-08 12:30:00,406.99,407.39,406.97,407.04,11507.0,387.8971,388.2783,387.878,387.9447,11507.0
2021-07-08 12:35:00,406.97,406.97,406.5,406.57,13874.0,387.878,387.878,387.43,387.4968,13874.0
2021-07-08 12:40:00,406.63,406.8,406.5,406.8,7731.0,387.5539,387.716,387.43,387.716,7731.0
2021-07-08 12:45:00,406.81,407.14,406.73,407.06,12396.0,387.7255,388.04,387.6493,387.9638,12396.0
2021-07-08 12:50:00,407.11,407.62,407.09,407.32,15918.0,388.0114,388.4975,387.9924,388.2116,15918.0
2021-07-08 12:55:00,407.35,407.72,407.28,407.33,6793.0,388.2402,388.5928,388.1735,388.2211,6793.0
2021-07-08 13:00:00,407.3,407.62,407.24,407.26,5345.0,388.1925,388.4975,388.1353,388.1544,5345.0
2021-07-08 13:05:00,407.23,407.31,407.05,407.07,4313.0,388.1258,388.202,387.9542,387.9733,4313.0
2021-07-08 13:10:00,407.05,407.1,406.55,406.55,8742.0,387.9542,388.0019,387.4777,387.4777,8742.0
2021-07-08 13:15:00,406.62,406.92,406.45,406.84,6050.0,387.5444,387.8303,387.3824,387.7541,6050.0
2021-07-08 13:20:00,406.77,406.82,406.59,406.71,4841.0,387.6874,387.735,387.5158,387.6302,4841.0
2021-07-08 13:25:00,406.66,407.25,406.66,406.98,8150.0,387.5825,388.1449,387.5825,387.8875,8150.0
2021-07-08 13:30:00,406.93,407.12,406.7,406.78,6485.0,387.8399,388.021,387.6207,387.6969,6485.0
2021-07-08 13:35:00,406.76,406.89,406.41,406.46,5746.0,387.6778,387.8017,387.3443,387.3919,5746.0
2021-07-08 13:40:00,406.47,406.65,406.43,406.64,9749.0,387.4015,387.573,387.3633,387.5635,9749.0
2021-07-08 13:45:00,406.67,406.97,406.64,406.93,10286.0,387.5921,387.878,387.5635,387.8399,10286.0
2021-07-08 13:50:00,406.91,406.98,406.82,406.9,3857.0,387.8208,387.8875,387.735,387.8113,3857.0
2021-07-08 13:55:00,406.8,407.23,406.77,407.02,7119.0,387.716,388.1258,387.6874,387.9256,7119.0
2021-07-08 14:00:00,407.06,407.43,406.93,407.42,4416.0,387.9638,388.3164,387.8399,388.3069,4416.0
2021-07-08 14:05:00,407.44,407.47,407.02,407.05,12458.0,388.3259,388.3545,387.9256,387.9542,12458.0
2021-07-08 14:10:00,407.11,407.13,406.8,406.89,16458.0,388.0114,388.0305,387.716,387.8017,16458.0
2021-07-08 14:15:00,406.94,407.03,406.58,406.73,8862.0,387.8494,387.9352,387.5063,387.6493,8862.0
2021-07-08 14:20:00,406.72,407.06,406.66,406.91,14287.0,387.6397,387.9638,387.5825,387.8208,14287.0
2021-07-08 14:25:00,406.99,406.99,406.67,406.8,4515.0,387.8971,387.8971,387.5921,387.716,4515.0
2021-07-08 14:30:00,406.8,407.07,406.78,407.04,8696.0,387.716,387.9733,387.6969,387.9447,8696.0
2021-07-08 14:35:00,407.12,407.21,407.08,407.08,6374.0,388.021,388.1067,387.9828,387.9828,6374.0
2021-07-08 14:40:00,407.16,407.4,407.07,407.28,7265.0,388.0591,388.2878,387.9733,388.1735,7265.0
2021-07-08 14:45:00,407.27,407.27,406.94,406.94,4967.0,388.1639,388.1639,387.8494,387.8494,4967.0
2021-07-08 14:50:00,406.77,406.94,406.73,406.89,4989.0,387.6874,387.8494,387.6493,387.8017,4989.0
2021-07-08 14:55:00,406.88,407.45,406.88,407.16,8369.0,387.7922,388.3355,387.7922,388.0591,8369.0
2021-07-08 15:00:00,407.2,407.3,407.07,407.14,3329.0,388.0972,388.1925,387.9733,388.04,3329.0
2021-07-08 15:05:00,407.06,407.18,406.82,407.12,5455.0,387.9638,388.0781,387.735,388.021,5455.0
2021-07-08 15:10:00,407.15,407.28,407.0,407.05,5727.0,388.0496,388.1735,387.9066,387.9542,5727.0
2021-07-08 15:15:00,407.09,407.09,406.81,406.99,5258.0,387.9924,387.9924,387.7255,387.8971,5258.0
2021-07-08 15:20:00,407.08,407.53,406.97,407.44,9540.0,387.9828,388.4117,387.878,388.3259,9540.0
2021-07-08 15:25:00,407.46,407.46,407.03,407.03,7887.0,388.345,388.345,387.9352,387.9352,7887.0
2021-07-08 15:30:00,407.03,407.14,406.75,407.1,7381.0,387.9352,388.04,387.6683,388.0019,7381.0
2021-07-08 15:35:00,407.11,407.43,406.99,407.28,8468.0,388.0114,388.3164,387.8971,388.1735,8468.0
2021-07-08 15:40:00,407.18,407.18,406.52,406.75,9876.0,388.0781,388.0781,387.4491,387.6683,9876.0
2021-07-08 15:45:00,406.67,406.73,406.31,406.31,11773.0,387.5921,387.6493,387.249,387.249,11773.0
2021-07-08 15:50:00,406.24,407.0,405.91,406.59,33247.0,387.1822,387.9066,386.8677,387.5158,33247.0
2021-07-08 15:55:00,406.51,407.34,406.31,407.34,93683.0,387.4396,388.2306,387.249,388.2306,93683.0
2021-07-09 09:30:00,408.18,409.43,407.59,408.54,60737.0,389.0312,390.2226,388.4689,389.3743,60737.0
2021-07-09 09:35:00,408.78,409.54,408.66,409.33,22423.0,389.6031,390.3274,389.4887,390.1273,22423.0
2021-07-09 09:40:00,409.1,409.43,408.65,408.85,21808.0,389.9081,390.2226,389.4792,389.6698,21808.0
2021-07-09 09:45:00,408.82,410.2,408.78,410.09,41940.0,389.6412,390.9565,389.6031,390.8516,41940.0
2021-07-09 09:50:00,410.01,410.01,409.23,409.64,19884.0,390.7754,390.7754,390.032,390.4227,19884.0
2021-07-09 09:55:00,409.75,409.88,409.29,409.43,25773.0,390.5276,390.6515,390.0892,390.2226,25773.0
2021-07-09 10:00:00,409.46,409.99,409.45,409.99,11442.0,390.2512,390.7563,390.2417,390.7563,11442.0
2021-07-09 10:05:00,409.97,410.05,409.58,409.93,9136.0,390.7373,390.8135,390.3656,390.6991,9136.0
2021-07-09 10:10:00,409.96,410.01,409.16,409.17,16501.0,390.7277,390.7754,389.9653,389.9748,16501.0
2021-07-09 10:15:00,409.17,409.85,408.85,409.85,10236.0,389.9748,390.6229,389.6698,390.6229,10236.0
2021-07-09 10:20:00,409.8,410.08,409.68,409.87,19091.0,390.5752,390.8421,390.4609,390.6419,19091.0
2021-07-09 10:25:00,409.83,410.06,409.72,409.99,5565.0,390.6038,390.823,390.499,390.7563,5565.0
2021-07-09 10:30:00,409.95,410.18,409.76,410.06,11435.0,390.7182,390.9374,390.5371,390.823,11435.0
2021-07-09 10:35:00,410.1,410.16,409.7,409.74,14623.0,390.8612,390.9183,390.4799,390.518,14623.0
2021-07-09 10:40:00,409.79,411.04,409.75,411.04,42644.0,390.5657,391.7571,390.5276,391.7571,42644.0
2021-07-09 10:45:00,411.02,411.4,410.87,410.93,26965.0,391.738,392.1002,391.595,391.6522,26965.0
2021-07-09 10:50:00,410.93,412.5,410.92,412.42,22584.0,391.6522,393.1486,391.6427,393.0723,22584.0
2021-07-09 10:55:00,412.46,412.62,411.91,411.96,37026.0,393.1104,393.2629,392.5862,392.6339,37026.0
2021-07-09 11:00:00,411.96,412.02,411.6,412.02,25580.0,392.6339,392.6911,392.2908,392.6911,25580.0
2021-07-09 11:05:00,412.05,412.43,412.03,412.24,12912.0,392.7197,393.0819,392.7006,392.9008,12912.0
2021-07-09 11:10:00,412.09,412.18,411.11,411.12,21194.0,392.7578,392.8436,391.8238,391.8333,21194.0
2021-07-09 11:15:00,411.0,411.03,410.59,410.83,13979.0,391.7189,391.7475,391.3282,391.5569,13979.0
2021-07-09 11:20:00,410.78,411.41,410.78,411.21,8475.0,391.5093,392.1097,391.5093,391.9191,8475.0
2021-07-09 11:25:00,411.24,411.4,411.0,411.27,7730.0,391.9477,392.1002,391.7189,391.9763,7730.0
2021-07-09 11:30:00,411.18,411.65,411.14,411.65,12064.0,391.8905,392.3384,391.8524,392.3384,12064.0
2021-07-09 11:35:00,411.61,412.13,411.53,412.11,12914.0,392.3003,392.7959,392.2241,392.7769,12914.0
2021-07-09 11:40:00,412.08,412.44,412.05,412.42,9920.0,392.7483,393.0914,392.7197,393.0723,9920.0
2021-07-09 11:45:00,412.39,412.74,412.35,412.58,14085.0,393.0437,393.3773,393.0056,393.2248,14085.0
2021-07-09 11:50:00,412.58,412.58,412.08,412.09,12875.0,393.2248,393.2248,392.7483,392.7578,12875.0
2021-07-09 11:55:00,412.08,412.47,411.97,412.11,12717.0,392.7483,393.12,392.6434,392.7769,12717.0
2021-07-09 12:00:00,412.2,412.59,412.13,412.59,12894.0,392.8626,393.2343,392.7959,393.2343,12894.0
2021-07-09 12:05:00,412.62,412.7,412.38,412.69,11085.0,393.2629,393.3392,393.0342,393.3297,11085.0
2021-07-09 12:10:00,412.64,412.64,412.16,412.22,7877.0,393.282,393.282,392.8245,392.8817,7877.0
2021-07-09 12:15:00,412.17,412.21,411.67,411.76,9353.0,392.834,392.8722,392.3575,392.4433,9353.0
2021-07-09 12:20:00,411.69,411.84,411.57,411.69,14182.0,392.3766,392.5195,392.2622,392.3766,14182.0
2021-07-09 12:25:00,411.74,412.08,411.7,412.04,4705.0,392.4242,392.7483,392.3861,392.7101,4705.0
2021-07-09 12:30:00,412.0,412.89,412.0,412.88,12491.0,392.672,393.5203,392.672,393.5107,12491.0
2021-07-09 12:35:00,412.89,413.13,412.72,413.1,19839.0,393.5203,393.749,393.3582,393.7204,19839.0
2021-07-09 12:40:00,413.07,413.46,412.93,413.25,14958.0,393.6918,394.0635,393.5584,393.8634,14958.0
2021-07-09 12:45:00,413.31,414.0,413.26,413.26,49613.0,393.9206,394.5782,393.8729,393.8729,49613.0
2021-07-09 12:50:00,413.33,413.52,413.0,413.33,35020.0,393.9396,394.1207,393.6251,393.9396,35020.0
2021-07-09 12:55:00,413.3,413.33,412.37,412.49,21056.0,393.911,393.9396,393.0247,393.139,21056.0
2021-07-09 13:00:00,412.4,412.49,411.87,411.87,7636.0,393.0533,393.139,392.5481,392.5481,7636.0
2021-07-09 13:05:00,411.86,411.91,411.27,411.41,13208.0,392.5386,392.5862,391.9763,392.1097,13208.0
2021-07-09 13:10:00,411.49,411.95,411.38,411.94,13350.0,392.1859,392.6244,392.0811,392.6148,13350.0
2021-07-09 13:15:00,411.94,412.28,411.94,412.23,8896.0,392.6148,392.9389,392.6148,392.8912,8896.0
2021-07-09 13:20:00,412.22,412.25,412.15,412.22,6015.0,392.8817,392.9103,392.815,392.8817,6015.0
2021-07-09 13:25:00,412.21,412.44,412.17,412.29,8632.0,392.8722,393.0914,392.834,392.9484,8632.0
2021-07-09 13:30:00,412.25,412.55,412.18,412.38,6596.0,392.9103,393.1962,392.8436,393.0342,6596.0
2021-07-09 13:35:00,412.33,413.09,412.25,412.92,12466.0,392.9865,393.7109,392.9103,393.5489,12466.0
2021-07-09 13:40:00,412.91,412.91,412.76,412.91,4503.0,393.5393,393.5393,393.3964,393.5393,4503.0
2021-07-09 13:45:00,412.83,412.93,412.4,412.93,17566.0,393.4631,393.5584,393.0533,393.5584,17566.0
2021-07-09 13:50:00,412.94,412.95,412.44,412.61,34154.0,393.5679,393.5775,393.0914,393.2534,34154.0
2021-07-09 13:55:00,412.54,412.57,412.22,412.31,5429.0,393.1867,393.2153,392.8817,392.9675,5429.0
2021-07-09 14:00:00,412.44,412.48,412.29,412.45,3426.0,393.0914,393.1295,392.9484,393.1009,3426.0
2021-07-09 14:05:00,412.46,412.66,412.01,412.03,6364.0,393.1104,393.3011,392.6816,392.7006,6364.0
2021-07-09 14:10:00,412.01,412.22,411.93,412.22,5171.0,392.6816,392.8817,392.6053,392.8817,5171.0
2021-07-09 14:15:00,412.25,412.34,412.15,412.17,3906.0,392.9103,392.9961,392.815,392.834,3906.0
2021-07-09 14:20:00,412.21,412.22,412.07,412.22,2906.0,392.8722,392.8817,392.7387,392.8817,2906.0
2021-07-09 14:25:00,412.26,412.46,412.1,412.15,4899.0,392.9198,393.1104,392.7673,392.815,4899.0
2021-07-09 14:30:00,412.08,412.14,411.93,412.13,4015.0,392.7483,392.8055,392.6053,392.7959,4015.0
2021-07-09 14:35:00,412.2,412.31,412.17,412.27,3494.0,392.8626,392.9675,392.834,392.9294,3494.0
2021-07-09 14:40:00,412.22,412.48,412.2,412.4,3977.0,392.8817,393.1295,392.8626,393.0533,3977.0
2021-07-09 14:45:00,412.46,412.48,412.34,412.36,2850.0,393.1104,393.1295,392.9961,393.0151,2850.0
2021-07-09 14:50:00,412.42,412.58,412.42,412.44,6417.0,393.0723,393.2248,393.0723,393.0914,6417.0
2021-07-09 14:55:00,412.41,412.56,412.4,412.48,6251.0,393.0628,393.2058,393.0533,393.1295,6251.0
2021-07-09 15:00:00,412.42,412.42,412.14,412.23,5509.0,393.0723,393.0723,392.8055,392.8912,5509.0
2021-07-09 15:05:00,412.24,412.34,412.0,412.04,8249.0,392.9008,392.9961,392.672,392.7101,8249.0
2021-07-09 15:10:00,412.04,412.04,411.81,411.94,4993.0,392.7101,392.7101,392.4909,392.6148,4993.0
2021-07-09 15:15:00,411.92,412.29,411.91,412.29,9287.0,392.5958,392.9484,392.5862,392.9484,9287.0
2021-07-09 15:20:00,412.28,412.5,412.26,412.36,11198.0,392.9389,393.1486,392.9198,393.0151,11198.0
2021-07-09 15:25:00,412.44,412.57,412.4,412.47,8052.0,393.0914,393.2153,393.0533,393.12,8052.0
2021-07-09 15:30:00,412.46,412.48,412.14,412.23,18053.0,393.1104,393.1295,392.8055,392.8912,18053.0
2021-07-09 15:35:00,412.28,412.58,412.28,412.52,13412.0,392.9389,393.2248,392.9389,393.1676,13412.0
2021-07-09 15:40:00,412.49,412.64,412.24,412.27,18737.0,393.139,393.282,392.9008,392.9294,18737.0
2021-07-09 15:45:00,412.26,412.26,412.11,412.21,9715.0,392.9198,392.9198,392.7769,392.8722,9715.0
2021-07-09 15:50:00,412.3,412.87,412.17,412.64,51254.0,392.958,393.5012,392.834,393.282,51254.0
2021-07-09 15:55:00,412.63,412.82,412.21,412.36,70417.0,393.2725,393.4536,392.8722,393.0151,70417.0
2021-07-12 09:30:00,414.01,414.35,412.21,412.47,78300.0,394.5877,394.9118,392.8722,393.12,78300.0
2021-07-12 09:35:00,412.24,412.34,410.04,410.04,36555.0,392.9008,392.9961,390.804,390.804,36555.0
2021-07-12 09:40:00,410.04,410.05,408.5,408.64,55940.0,390.804,390.8135,389.3362,389.4697,55940.0
2021-07-12 09:45:00,408.71,408.8,407.62,408.59,43409.0,389.5364,389.6221,388.4975,389.422,43409.0
2021-07-12 09:50:00,408.57,408.64,408.06,408.27,17360.0,389.4029,389.4697,388.9169,389.117,17360.0
2021-07-12 09:55:00,408.38,409.36,408.26,409.19,19501.0,389.2218,390.1559,389.1075,389.9938,19501.0
2021-07-12 10:00:00,409.1,409.58,408.45,409.57,21924.0,389.9081,390.3656,389.2886,390.356,21924.0
2021-07-12 10:05:00,409.46,409.92,409.34,409.43,19966.0,390.2512,390.6896,390.1368,390.2226,19966.0
2021-07-12 10:10:00,409.45,409.83,409.35,409.44,13177.0,390.2417,390.6038,390.1463,390.2321,13177.0
2021-07-12 10:15:00,409.6,409.6,409.0,409.45,11807.0,390.3846,390.3846,389.8128,390.2417,11807.0
2021-07-12 10:20:00,409.44,409.55,409.0,409.26,13084.0,390.2321,390.337,389.8128,390.0606,13084.0
2021-07-12 10:25:00,409.19,409.42,409.07,409.38,7553.0,389.9938,390.2131,389.8795,390.1749,7553.0
2021-07-12 10:30:00,409.28,409.38,409.07,409.3,8058.0,390.0796,390.1749,389.8795,390.0987,8058.0
2021-07-12 10:35:00,409.39,409.62,409.2,409.54,9744.0,390.1845,390.4037,390.0034,390.3274,9744.0
2021-07-12 10:40:00,409.51,410.0,409.44,409.79,10759.0,390.2988,390.7658,390.2321,390.5657,10759.0
2021-07-12 10:45:00,409.81,410.56,409.72,410.5,17443.0,390.5848,391.2996,390.499,391.2424,17443.0
2021-07-12 10:50:00,410.57,410.66,409.9,409.93,17365.0,391.3091,391.3949,390.6705,390.6991,17365.0
2021-07-12 10:55:00,409.85,409.97,409.09,409.16,19394.0,390.6229,390.7373,389.8985,389.9653,19394.0
2021-07-12 11:00:00,409.12,409.32,409.03,409.23,9781.0,389.9271,390.1177,389.8414,390.032,9781.0
2021-07-12 11:05:00,409.16,409.52,408.88,408.92,15910.0,389.9653,390.3084,389.6984,389.7365,15910.0
2021-07-12 11:10:00,408.97,408.99,408.6,408.64,15752.0,389.7842,389.8032,389.4315,389.4697,15752.0
2021-07-12 11:15:00,408.63,408.71,408.25,408.58,42767.0,389.4601,389.5364,389.0979,389.4125,42767.0
2021-07-12 11:20:00,408.52,408.92,407.87,408.06,52810.0,389.3553,389.7365,388.7358,388.9169,52810.0
2021-07-12 11:25:00,408.06,408.4,408.04,408.31,13616.0,388.9169,389.2409,388.8978,389.1551,13616.0
2021-07-12 11:30:00,408.35,408.66,408.19,408.21,7658.0,389.1933,389.4887,389.0408,389.0598,7658.0
2021-07-12 11:35:00,408.21,408.25,407.44,407.45,36662.0,389.0598,389.0979,388.3259,388.3355,36662.0
2021-07-12 11:40:00,407.45,407.7,406.8,407.0,21364.0,388.3355,388.5737,387.716,387.9066,21364.0
2021-07-12 11:45:00,406.99,407.2,405.85,405.94,20538.0,387.8971,388.0972,386.8105,386.8963,20538.0
2021-07-12 11:50:00,405.87,406.04,405.65,405.65,17257.0,386.8296,386.9916,386.6199,386.6199,17257.0
2021-07-12 11:55:00,405.77,406.01,405.22,405.41,19359.0,386.7343,386.963,386.2101,386.3912,19359.0
2021-07-12 12:00:00,405.6,405.6,405.24,405.5,12510.0,386.5723,386.5723,386.2292,386.477,12510.0
2021-07-12 12:05:00,405.43,405.71,404.53,404.91,38377.0,386.4102,386.6771,385.5525,385.9146,38377.0
2021-07-12 12:10:00,405.02,405.28,404.8,404.99,42984.0,386.0195,386.2673,385.8098,385.9909,42984.0
2021-07-12 12:15:00,404.94,405.62,404.78,405.41,21612.0,385.9432,386.5913,385.7907,386.3912,21612.0
2021-07-12 12:20:00,405.49,405.52,405.12,405.5,16093.0,386.4674,386.496,386.1148,386.477,16093.0
2021-07-12 12:25:00,405.48,405.62,405.27,405.57,13912.0,386.4579,386.5913,386.2577,386.5437,13912.0
2021-07-12 12:30:00,405.61,406.37,405.6,406.37,15968.0,386.5818,387.3061,386.5723,387.3061,15968.0
2021-07-12 12:35:00,406.34,406.61,406.34,406.44,13020.0,387.2775,387.5349,387.2775,387.3729,13020.0
2021-07-12 12:40:00,406.4,406.67,406.17,406.28,5405.0,387.3347,387.5921,387.1155,387.2204,5405.0
2021-07-12 12:45:00,406.24,406.46,406.17,406.46,7646.0,387.1822,387.3919,387.1155,387.3919,7646.0
2021-07-12 12:50:00,406.49,406.77,406.4,406.69,9004.0,387.4205,387.6874,387.3347,387.6111,9004.0
2021-07-12 12:55:00,406.69,407.18,406.69,407.07,14185.0,387.6111,388.0781,387.6111,387.9733,14185.0
2021-07-12 13:00:00,407.02,407.29,406.74,406.9,24275.0,387.9256,388.183,387.6588,387.8113,24275.0
2021-07-12 13:05:00,406.88,406.88,406.37,406.58,10675.0,387.7922,387.7922,387.3061,387.5063,10675.0
2021-07-12 13:10:00,406.57,406.74,406.53,406.71,7627.0,387.4968,387.6588,387.4586,387.6302,7627.0
2021-07-12 13:15:00,406.7,406.87,406.67,406.79,4415.0,387.6207,387.7827,387.5921,387.7064,4415.0
2021-07-12 13:20:00,406.81,406.93,406.66,406.66,14647.0,387.7255,387.8399,387.5825,387.5825,14647.0
2021-07-12 13:25:00,406.65,406.66,406.34,406.35,11312.0,387.573,387.5825,387.2775,387.2871,11312.0
2021-07-12 13:30:00,406.29,406.63,406.28,406.55,13083.0,387.2299,387.5539,387.2204,387.4777,13083.0
2021-07-12 13:35:00,406.52,406.97,406.5,406.97,10875.0,387.4491,387.878,387.43,387.878,10875.0
2021-07-12 13:40:00,407.0,407.15,406.86,406.94,6559.0,387.9066,388.0496,387.7732,387.8494,6559.0
2021-07-12 13:45:00,406.91,407.03,406.75,406.8,11621.0,387.8208,387.9352,387.6683,387.716,11621.0
2021-07-12 13:50:00,406.78,406.81,406.54,406.64,8433.0,387.6969,387.7255,387.4682,387.5635,8433.0
2021-07-12 13:55:00,406.66,407.15,406.65,407.14,8912.0,387.5825,388.0496,387.573,388.04,8912.0
2021-07-12 14:00:00,407.17,407.26,407.0,407.04,7678.0,388.0686,388.1544,387.9066,387.9447,7678.0
2021-07-12 14:05:00,407.05,407.32,406.94,406.94,9231.0,387.9542,388.2116,387.8494,387.8494,9231.0
2021-07-12 14:10:00,407.04,407.12,406.67,406.9,8113.0,387.9447,388.021,387.5921,387.8113,8113.0
2021-07-12 14:15:00,406.94,407.0,406.76,406.8,5795.0,387.8494,387.9066,387.6778,387.716,5795.0
2021-07-12 14:20:00,406.81,407.24,406.78,407.05,5009.0,387.7255,388.1353,387.6969,387.9542,5009.0
2021-07-12 14:25:00,407.12,407.39,407.05,407.21,6622.0,388.021,388.2783,387.9542,388.1067,6622.0
2021-07-12 14:30:00,407.25,407.66,407.16,407.56,6322.0,388.1449,388.5356,388.0591,388.4403,6322.0
2021-07-12 14:35:00,407.55,407.82,407.53,407.82,3853.0,388.4308,388.6881,388.4117,388.6881,3853.0
2021-07-12 14:40:00,407.84,407.9,407.71,407.71,9168.0,388.7072,388.7644,388.5833,388.5833,9168.0
2021-07-12 14:45:00,407.63,407.66,407.29,407.32,6568.0,388.507,388.5356,388.183,388.2116,6568.0
2021-07-12 14:50:00,407.41,407.6,407.39,407.39,6368.0,388.2974,388.4784,388.2783,388.2783,6368.0
2021-07-12 14:55:00,407.32,407.54,407.14,407.18,7843.0,388.2116,388.4213,388.04,388.0781,7843.0
2021-07-12 15:00:00,407.21,407.3,407.01,407.18,17024.0,388.1067,388.1925,387.9161,388.0781,17024.0
2021-07-12 15:05:00,407.22,407.39,407.07,407.37,10443.0,388.1163,388.2783,387.9733,388.2592,10443.0
2021-07-12 15:10:00,407.33,407.39,407.15,407.16,6324.0,388.2211,388.2783,388.0496,388.0591,6324.0
2021-07-12 15:15:00,407.16,407.68,407.13,407.62,6505.0,388.0591,388.5547,388.0305,388.4975,6505.0
2021-07-12 15:20:00,407.64,407.91,407.64,407.91,8039.0,388.5166,388.7739,388.5166,388.7739,8039.0
2021-07-12 15:25:00,407.93,408.15,407.9,408.07,15013.0,388.793,389.0026,388.7644,388.9264,15013.0
2021-07-12 15:30:00,408.12,408.17,407.9,408.16,11166.0,388.974,389.0217,388.7644,389.0122,11166.0
2021-07-12 15:35:00,408.16,408.5,408.16,408.32,16771.0,389.0122,389.3362,389.0122,389.1647,16771.0
2021-07-12 15:40:00,408.37,408.54,408.17,408.38,12751.0,389.2123,389.3743,389.0217,389.2218,12751.0
2021-07-12 15:45:00,408.39,408.47,407.7,408.14,24262.0,389.2314,389.3076,388.5737,388.9931,24262.0
2021-07-12 15:50:00,408.15,408.41,407.81,407.85,22077.0,389.0026,389.2504,388.6786,388.7167,22077.0
2021-07-12 15:55:00,407.85,407.99,407.68,407.88,58523.0,388.7167,388.8501,388.5547,388.7453,58523.0
2021-07-13 09:30:00,404.58,407.8,404.58,407.8,53828.0,385.6001,388.6691,385.6001,388.6691,53828.0
2021-07-13 09:35:00,407.67,408.24,406.99,407.0,19251.0,388.5452,389.0884,387.8971,387.9066,19251.0
2021-07-13 09:40:00,407.04,407.4,406.47,406.76,7306.0,387.9447,388.2878,387.4015,387.6778,7306.0
2021-07-13 09:45:00,406.76,406.9,406.0,406.9,13055.0,387.6778,387.8113,386.9535,387.8113,13055.0
2021-07-13 09:50:00,406.96,407.83,406.96,407.56,13012.0,387.8685,388.6976,387.8685,388.4403,13012.0
2021-07-13 09:55:00,407.63,408.04,406.64,406.93,15818.0,388.507,388.8978,387.5635,387.8399,15818.0
2021-07-13 10:00:00,407.19,407.55,407.0,407.25,17316.0,388.0877,388.4308,387.9066,388.1449,17316.0
2021-07-13 10:05:00,407.39,407.8,407.3,407.44,6721.0,388.2783,388.6691,388.1925,388.3259,6721.0
2021-07-13 10:10:00,407.39,407.63,407.37,407.54,14312.0,388.2783,388.507,388.2592,388.4213,14312.0
2021-07-13 10:15:00,407.55,407.84,407.4,407.43,10057.0,388.4308,388.7072,388.2878,388.3164,10057.0
2021-07-13 10:20:00,407.36,407.5,407.17,407.43,10662.0,388.2497,388.3831,388.0686,388.3164,10662.0
2021-07-13 10:25:00,407.45,407.65,407.09,407.15,10674.0,388.3355,388.5261,387.9924,388.0496,10674.0
2021-07-13 10:30:00,407.13,407.46,406.96,407.35,9625.0,388.0305,388.345,387.8685,388.2402,9625.0
2021-07-13 10:35:00,407.39,407.77,407.29,407.63,8201.0,388.2783,388.6405,388.183,388.507,8201.0
2021-07-13 10:40:00,407.55,407.98,407.5,407.76,6291.0,388.4308,388.8406,388.3831,388.6309,6291.0
2021-07-13 10:45:00,407.85,408.41,407.82,408.37,19459.0,388.7167,389.2504,388.6881,389.2123,19459.0
2021-07-13 10:50:00,408.42,408.67,408.11,408.35,12124.0,389.26,389.4982,388.9645,389.1933,12124.0
2021-07-13 10:55:00,408.34,408.41,407.62,407.78,9376.0,389.1837,389.2504,388.4975,388.65,9376.0
2021-07-13 11:00:00,407.81,408.01,407.65,407.8,12107.0,388.6786,388.8692,388.5261,388.6691,12107.0
2021-07-13 11:05:00,407.84,408.03,407.5,407.5,10616.0,388.7072,388.8883,388.3831,388.3831,10616.0
2021-07-13 11:10:00,407.44,408.19,407.44,408.19,9216.0,388.3259,389.0408,388.3259,389.0408,9216.0
2021-07-13 11:15:00,408.19,408.48,408.1,408.47,8926.0,389.0408,389.3172,388.955,389.3076,8926.0
2021-07-13 11:20:00,408.46,409.22,408.46,408.84,11435.0,389.2981,390.0224,389.2981,389.6603,11435.0
2021-07-13 11:25:00,408.92,409.2,408.86,409.07,10448.0,389.7365,390.0034,389.6793,389.8795,10448.0
2021-07-13 11:30:00,409.03,409.29,408.95,409.05,10309.0,389.8414,390.0892,389.7651,389.8604,10309.0
2021-07-13 11:35:00,409.04,409.05,408.5,408.56,5477.0,389.8509,389.8604,389.3362,389.3934,5477.0
2021-07-13 11:40:00,408.44,408.54,408.36,408.37,2127.0,389.279,389.3743,389.2028,389.2123,2127.0
2021-07-13 11:45:00,408.5,408.64,408.41,408.44,2644.0,389.3362,389.4697,389.2504,389.279,2644.0
2021-07-13 11:50:00,408.34,408.52,408.34,408.4,2639.0,389.1837,389.3553,389.1837,389.2409,2639.0
2021-07-13 11:55:00,408.34,408.47,408.31,408.31,5543.0,389.1837,389.3076,389.1551,389.1551,5543.0
2021-07-13 12:00:00,408.25,408.31,408.06,408.21,4515.0,389.0979,389.1551,388.9169,389.0598,4515.0
2021-07-13 12:05:00,408.28,408.32,408.07,408.32,3011.0,389.1265,389.1647,388.9264,389.1647,3011.0
2021-07-13 12:10:00,408.2,408.23,407.87,408.08,6033.0,389.0503,389.0789,388.7358,388.9359,6033.0
2021-07-13 12:15:00,408.06,408.21,408.06,408.12,2821.0,388.9169,389.0598,388.9169,388.974,2821.0
2021-07-13 12:20:00,408.13,408.15,407.89,407.89,1904.0,388.9836,389.0026,388.7548,388.7548,1904.0
2021-07-13 12:25:00,407.92,407.96,407.76,407.9,4123.0,388.7834,388.8216,388.6309,388.7644,4123.0
2021-07-13 12:30:00,407.99,408.12,407.98,408.12,5322.0,388.8501,388.974,388.8406,388.974,5322.0
2021-07-13 12:35:00,408.12,408.39,408.11,408.11,3078.0,388.974,389.2314,388.9645,388.9645,3078.0
2021-07-13 12:40:00,408.13,408.16,407.99,408.07,3651.0,388.9836,389.0122,388.8501,388.9264,3651.0
2021-07-13 12:45:00,408.12,408.37,408.12,408.29,1412.0,388.974,389.2123,388.974,389.1361,1412.0
2021-07-13 12:50:00,408.46,408.5,408.32,408.34,4082.0,389.2981,389.3362,389.1647,389.1837,4082.0
2021-07-13 12:55:00,408.34,408.51,408.26,408.35,3050.0,389.1837,389.3457,389.1075,389.1933,3050.0
2021-07-13 13:00:00,408.37,408.42,407.99,408.0,5688.0,389.2123,389.26,388.8501,388.8597,5688.0
2021-07-13 13:05:00,408.04,408.15,407.92,408.07,5076.0,388.8978,389.0026,388.7834,388.9264,5076.0
2021-07-13 13:10:00,408.0,408.08,407.72,407.77,4283.0,388.8597,388.9359,388.5928,388.6405,4283.0
2021-07-13 13:15:00,407.95,408.07,407.63,407.7,7458.0,388.812,388.9264,388.507,388.5737,7458.0
2021-07-13 13:20:00,407.58,407.99,407.58,407.85,6457.0,388.4594,388.8501,388.4594,388.7167,6457.0
2021-07-13 13:25:00,407.85,407.89,407.26,407.29,13549.0,388.7167,388.7548,388.1544,388.183,13549.0
2021-07-13 13:30:00,407.28,407.47,407.14,407.47,5266.0,388.1735,388.3545,388.04,388.3545,5266.0
2021-07-13 13:35:00,407.37,407.49,406.96,407.48,22725.0,388.2592,388.3736,387.8685,388.3641,22725.0
2021-07-13 13:40:00,407.44,407.79,407.25,407.79,2975.0,388.3259,388.6595,388.1449,388.6595,2975.0
2021-07-13 13:45:00,407.65,408.16,407.62,407.67,8152.0,388.5261,389.0122,388.4975,388.5452,8152.0
2021-07-13 13:50:00,407.56,407.72,407.46,407.51,4739.0,388.4403,388.5928,388.345,388.3927,4739.0
2021-07-13 13:55:00,407.6,407.93,407.6,407.76,4271.0,388.4784,388.793,388.4784,388.6309,4271.0
2021-07-13 14:00:00,407.62,407.67,407.11,407.34,9641.0,388.4975,388.5452,388.0114,388.2306,9641.0
2021-07-13 14:05:00,407.3,407.75,407.25,407.47,6749.0,388.1925,388.6214,388.1449,388.3545,6749.0
2021-07-13 14:10:00,407.56,407.97,407.56,407.97,5427.0,388.4403,388.8311,388.4403,388.8311,5427.0
2021-07-13 14:15:00,408.01,408.09,407.76,407.77,5043.0,388.8692,388.9455,388.6309,388.6405,5043.0
2021-07-13 14:20:00,407.93,407.93,407.27,407.31,4181.0,388.793,388.793,388.1639,388.202,4181.0
2021-07-13 14:25:00,407.41,407.72,407.41,407.6,5584.0,388.2974,388.5928,388.2974,388.4784,5584.0
2021-07-13 14:30:00,407.7,407.7,407.25,407.44,4429.0,388.5737,388.5737,388.1449,388.3259,4429.0
2021-07-13 14:35:00,407.5,407.64,407.34,407.39,2353.0,388.3831,388.5166,388.2306,388.2783,2353.0
2021-07-13 14:40:00,407.35,407.36,406.97,407.05,9168.0,388.2402,388.2497,387.878,387.9542,9168.0
2021-07-13 14:45:00,407.0,407.22,406.92,407.21,4636.0,387.9066,388.1163,387.8303,388.1067,4636.0
2021-07-13 14:50:00,407.18,407.4,407.04,407.04,13591.0,388.0781,388.2878,387.9447,387.9447,13591.0
2021-07-13 14:55:00,407.04,407.55,406.98,407.46,4022.0,387.9447,388.4308,387.8875,388.345,4022.0
2021-07-13 15:00:00,407.39,407.46,407.22,407.37,5102.0,388.2783,388.345,388.1163,388.2592,5102.0
2021-07-13 15:05:00,407.38,407.4,406.91,406.92,3350.0,388.2688,388.2878,387.8208,387.8303,3350.0
2021-07-13 15:10:00,406.94,407.0,406.59,406.65,8024.0,387.8494,387.9066,387.5158,387.573,8024.0
2021-07-13 15:15:00,406.72,406.85,406.64,406.78,6549.0,387.6397,387.7636,387.5635,387.6969,6549.0
2021-07-13 15:20:00,406.77,406.81,406.55,406.71,9725.0,387.6874,387.7255,387.4777,387.6302,9725.0
2021-07-13 15:25:00,406.71,407.1,406.71,406.73,6777.0,387.6302,388.0019,387.6302,387.6493,6777.0
2021-07-13 15:30:00,406.72,406.84,406.57,406.81,9558.0,387.6397,387.7541,387.4968,387.7255,9558.0
2021-07-13 15:35:00,406.83,407.2,406.57,407.2,8132.0,387.7446,388.0972,387.4968,388.0972,8132.0
2021-07-13 15:40:00,407.1,407.44,407.02,407.21,8634.0,388.0019,388.3259,387.9256,388.1067,8634.0
2021-07-13 15:45:00,407.28,407.28,406.79,406.84,11186.0,388.1735,388.1735,387.7064,387.7541,11186.0
2021-07-13 15:50:00,406.85,407.12,406.5,406.84,35884.0,387.7636,388.021,387.43,387.7541,35884.0
2021-07-13 15:55:00,406.75,407.26,406.61,407.26,44055.0,387.6683,388.1544,387.5349,388.1544,44055.0
2021-07-14 09:30:00,408.58,408.59,407.48,407.98,42197.0,389.4125,389.422,388.3641,388.8406,42197.0
2021-07-14 09:35:00,408.09,408.14,407.46,407.88,7421.0,388.9455,388.9931,388.345,388.7453,7421.0
2021-07-14 09:40:00,407.78,407.93,407.26,407.75,7887.0,388.65,388.793,388.1544,388.6214,7887.0
2021-07-14 09:45:00,407.65,407.98,407.44,407.49,6764.0,388.5261,388.8406,388.3259,388.3736,6764.0
2021-07-14 09:50:00,407.6,408.4,407.6,408.06,13054.0,388.4784,389.2409,388.4784,388.9169,13054.0
2021-07-14 09:55:00,408.02,408.07,407.61,407.73,10287.0,388.8787,388.9264,388.488,388.6023,10287.0
2021-07-14 10:00:00,407.9,408.69,407.88,408.65,9839.0,388.7644,389.5173,388.7453,389.4792,9839.0
2021-07-14 10:05:00,408.59,408.75,408.23,408.29,6955.0,389.422,389.5745,389.0789,389.1361,6955.0
2021-07-14 10:10:00,408.3,408.83,408.27,408.52,13803.0,389.1456,389.6507,389.117,389.3553,13803.0
2021-07-14 10:15:00,408.54,408.75,408.47,408.48,5529.0,389.3743,389.5745,389.3076,389.3172,5529.0
2021-07-14 10:20:00,408.48,408.54,407.84,408.35,16252.0,389.3172,389.3743,388.7072,389.1933,16252.0
2021-07-14 10:25:00,408.27,408.86,408.19,408.86,6784.0,389.117,389.6793,389.0408,389.6793,6784.0
2021-07-14 10:30:00,408.97,409.17,408.74,408.8,12454.0,389.7842,389.9748,389.565,389.6221,12454.0
2021-07-14 10:35:00,408.82,409.1,408.75,409.02,7128.0,389.6412,389.9081,389.5745,389.8318,7128.0
2021-07-14 10:40:00,409.02,409.3,409.0,409.23,6887.0,389.8318,390.0987,389.8128,390.032,6887.0
2021-07-14 10:45:00,409.24,409.41,409.01,409.37,8659.0,390.0415,390.2035,389.8223,390.1654,8659.0
2021-07-14 10:50:00,409.4,409.95,409.4,409.81,8308.0,390.194,390.7182,390.194,390.5848,8308.0
2021-07-14 10:55:00,409.89,410.2,409.7,409.78,15694.0,390.661,390.9565,390.4799,390.5562,15694.0
2021-07-14 11:00:00,409.66,409.71,409.45,409.51,5943.0,390.4418,390.4895,390.2417,390.2988,5943.0
2021-07-14 11:05:00,409.44,409.45,408.71,408.8,8483.0,390.2321,390.2417,389.5364,389.6221,8483.0
2021-07-14 11:10:00,408.74,409.06,408.57,408.67,12768.0,389.565,389.8699,389.4029,389.4982,12768.0
2021-07-14 11:15:00,408.61,409.33,408.6,409.29,6549.0,389.4411,390.1273,389.4315,390.0892,6549.0
2021-07-14 11:20:00,409.29,410.0,409.28,409.97,5148.0,390.0892,390.7658,390.0796,390.7373,5148.0
2021-07-14 11:25:00,409.94,410.37,409.45,409.63,9891.0,390.7087,391.1185,390.2417,390.4132,9891.0
2021-07-14 11:30:00,409.5,409.65,409.23,409.4,6201.0,390.2893,390.4323,390.032,390.194,6201.0
2021-07-14 11:35:00,409.22,409.56,409.22,409.47,3977.0,390.0224,390.3465,390.0224,390.2607,3977.0
2021-07-14 11:40:00,409.49,409.52,409.21,409.33,11583.0,390.2798,390.3084,390.0129,390.1273,11583.0
2021-07-14 11:45:00,409.41,409.41,409.04,409.07,3853.0,390.2035,390.2035,389.8509,389.8795,3853.0
2021-07-14 11:50:00,409.15,409.36,408.8,408.8,3621.0,389.9557,390.1559,389.6221,389.6221,3621.0
2021-07-14 11:55:00,408.9,409.12,408.83,409.12,3253.0,389.7175,389.9271,389.6507,389.9271,3253.0
2021-07-14 12:00:00,409.03,409.24,408.95,409.21,5625.0,389.8414,390.0415,389.7651,390.0129,5625.0
2021-07-14 12:05:00,409.21,409.67,409.21,409.51,4794.0,390.0129,390.4513,390.0129,390.2988,4794.0
2021-07-14 12:10:00,409.39,409.55,409.28,409.55,1747.0,390.1845,390.337,390.0796,390.337,1747.0
2021-07-14 12:15:00,409.61,410.06,409.58,409.96,4860.0,390.3941,390.823,390.3656,390.7277,4860.0
2021-07-14 12:20:00,409.94,410.12,409.87,410.03,4278.0,390.7087,390.8802,390.6419,390.7944,4278.0
2021-07-14 12:25:00,410.06,410.06,409.61,409.68,4687.0,390.823,390.823,390.3941,390.4609,4687.0
2021-07-14 12:30:00,409.66,409.75,409.26,409.31,5566.0,390.4418,390.5276,390.0606,390.1082,5566.0
2021-07-14 12:35:00,409.36,409.65,409.36,409.65,2789.0,390.1559,390.4323,390.1559,390.4323,2789.0
2021-07-14 12:40:00,409.51,409.87,409.51,409.68,3305.0,390.2988,390.6419,390.2988,390.4609,3305.0
2021-07-14 12:45:00,409.71,409.71,409.27,409.37,1500.0,390.4895,390.4895,390.0701,390.1654,1500.0
2021-07-14 12:50:00,409.33,409.33,409.14,409.14,2401.0,390.1273,390.1273,389.9462,389.9462,2401.0
2021-07-14 12:55:00,409.14,409.19,409.05,409.12,2626.0,389.9462,389.9938,389.8604,389.9271,2626.0
2021-07-14 13:00:00,409.11,409.2,409.07,409.11,1848.0,389.9176,390.0034,389.8795,389.9176,1848.0
2021-07-14 13:05:00,409.16,409.18,409.0,409.06,4993.0,389.9653,389.9843,389.8128,389.8699,4993.0
2021-07-14 13:10:00,408.94,409.06,408.83,408.99,4474.0,389.7556,389.8699,389.6507,389.8032,4474.0
2021-07-14 13:15:00,409.01,409.01,408.78,408.95,3760.0,389.8223,389.8223,389.6031,389.7651,3760.0
2021-07-14 13:20:00,408.88,408.96,408.86,408.94,2823.0,389.6984,389.7746,389.6793,389.7556,2823.0
2021-07-14 13:25:00,408.91,408.95,408.38,408.41,5875.0,389.727,389.7651,389.2218,389.2504,5875.0
2021-07-14 13:30:00,408.37,408.53,408.27,408.5,5117.0,389.2123,389.3648,389.117,389.3362,5117.0
2021-07-14 13:35:00,408.52,408.59,408.45,408.49,4023.0,389.3553,389.422,389.2886,389.3267,4023.0
2021-07-14 13:40:00,408.58,408.65,408.52,408.58,3889.0,389.4125,389.4792,389.3553,389.4125,3889.0
2021-07-14 13:45:00,408.63,408.76,408.61,408.65,3607.0,389.4601,389.584,389.4411,389.4792,3607.0
2021-07-14 13:50:00,408.72,408.93,408.62,408.84,7938.0,389.5459,389.746,389.4506,389.6603,7938.0
2021-07-14 13:55:00,408.9,408.98,408.72,408.75,3713.0,389.7175,389.7937,389.5459,389.5745,3713.0
2021-07-14 14:00:00,408.8,409.0,408.8,408.91,1604.0,389.6221,389.8128,389.6221,389.727,1604.0
2021-07-14 14:05:00,408.89,409.29,408.86,409.29,3228.0,389.7079,390.0892,389.6793,390.0892,3228.0
2021-07-14 14:10:00,409.21,409.28,408.93,409.26,7149.0,390.0129,390.0796,389.746,390.0606,7149.0
2021-07-14 14:15:00,409.35,409.68,409.35,409.53,3725.0,390.1463,390.4609,390.1463,390.3179,3725.0
2021-07-14 14:20:00,409.61,409.69,409.59,409.67,2190.0,390.3941,390.4704,390.3751,390.4513,2190.0
2021-07-14 14:25:00,409.69,409.91,409.66,409.82,4107.0,390.4704,390.6801,390.4418,390.5943,4107.0
2021-07-14 14:30:00,409.77,410.11,409.77,409.93,4307.0,390.5466,390.8707,390.5466,390.6991,4307.0
2021-07-14 14:35:00,409.96,410.12,409.78,409.99,3300.0,390.7277,390.8802,390.5562,390.7563,3300.0
2021-07-14 14:40:00,409.99,410.14,409.95,410.11,5710.0,390.7563,390.8993,390.7182,390.8707,5710.0
2021-07-14 14:45:00,410.08,410.08,409.81,409.85,3387.0,390.8421,390.8421,390.5848,390.6229,3387.0
2021-07-14 14:50:00,409.86,409.91,409.4,409.45,8850.0,390.6324,390.6801,390.194,390.2417,8850.0
2021-07-14 14:55:00,409.52,409.94,409.51,409.93,2363.0,390.3084,390.7087,390.2988,390.6991,2363.0
2021-07-14 15:00:00,409.94,410.01,409.69,409.7,2891.0,390.7087,390.7754,390.4704,390.4799,2891.0
2021-07-14 15:05:00,409.8,409.96,409.78,409.94,2914.0,390.5752,390.7277,390.5562,390.7087,2914.0
2021-07-14 15:10:00,409.97,410.17,409.93,410.17,2907.0,390.7373,390.9279,390.6991,390.9279,2907.0
2021-07-14 15:15:00,410.07,410.07,409.85,409.94,5580.0,390.8326,390.8326,390.6229,390.7087,5580.0
2021-07-14 15:20:00,409.92,410.05,409.83,409.98,4381.0,390.6896,390.8135,390.6038,390.7468,4381.0
2021-07-14 15:25:00,410.06,410.06,409.8,409.88,5936.0,390.823,390.823,390.5752,390.6515,5936.0
2021-07-14 15:30:00,409.83,410.33,409.73,410.27,10736.0,390.6038,391.0804,390.5085,391.0232,10736.0
2021-07-14 15:35:00,410.33,410.47,410.05,410.22,5843.0,391.0804,391.2138,390.8135,390.9755,5843.0
2021-07-14 15:40:00,410.19,410.28,409.8,409.81,9016.0,390.9469,391.0327,390.5752,390.5848,9016.0
2021-07-14 15:45:00,409.83,410.29,409.83,410.19,8257.0,390.6038,391.0422,390.6038,390.9469,8257.0
2021-07-14 15:50:00,410.21,410.27,409.59,409.82,30236.0,390.966,391.0232,390.3751,390.5943,30236.0
2021-07-14 15:55:00,409.77,410.17,409.58,410.16,63324.0,390.5466,390.9279,390.3656,390.9183,63324.0
2021-07-15 09:30:00,410.64,410.8,409.89,410.64,36361.0,391.3758,391.5283,390.661,391.3758,36361.0
2021-07-15 09:35:00,410.59,410.87,409.35,409.63,6558.0,391.3282,391.595,390.1463,390.4132,6558.0
2021-07-15 09:40:00,409.4,410.46,409.08,410.45,8286.0,390.194,391.2043,389.889,391.1947,8286.0
2021-07-15 09:45:00,410.45,410.7,410.05,410.05,7090.0,391.1947,391.433,390.8135,390.8135,7090.0
2021-07-15 09:50:00,410.02,410.29,409.9,410.04,8650.0,390.7849,391.0422,390.6705,390.804,8650.0
2021-07-15 09:55:00,410.05,410.9,410.0,410.46,9825.0,390.8135,391.6236,390.7658,391.2043,9825.0
2021-07-15 10:00:00,410.58,410.77,410.49,410.59,2559.0,391.3186,391.4997,391.2329,391.3282,2559.0
2021-07-15 10:05:00,410.57,410.65,410.35,410.54,9272.0,391.3091,391.3854,391.0994,391.2805,9272.0
2021-07-15 10:10:00,410.5,410.89,410.49,410.76,3310.0,391.2424,391.6141,391.2329,391.4902,3310.0
2021-07-15 10:15:00,410.81,410.94,410.43,410.61,3544.0,391.5379,391.6618,391.1757,391.3472,3544.0
2021-07-15 10:20:00,410.6,410.91,410.55,410.72,11570.0,391.3377,391.6332,391.29,391.4521,11570.0
2021-07-15 10:25:00,410.72,410.82,410.14,410.14,6322.0,391.4521,391.5474,390.8993,390.8993,6322.0
2021-07-15 10:30:00,410.15,410.87,410.11,410.8,5005.0,390.9088,391.595,390.8707,391.5283,5005.0
2021-07-15 10:35:00,410.66,410.85,410.49,410.81,4004.0,391.3949,391.576,391.2329,391.5379,4004.0
2021-07-15 10:40:00,410.8,410.8,409.97,410.0,4010.0,391.5283,391.5283,390.7373,390.7658,4010.0
2021-07-15 10:45:00,409.98,409.98,409.04,409.15,13680.0,390.7468,390.7468,389.8509,389.9557,13680.0
2021-07-15 10:50:00,409.14,409.14,408.47,408.69,11483.0,389.9462,389.9462,389.3076,389.5173,11483.0
2021-07-15 10:55:00,408.77,408.93,408.45,408.52,9327.0,389.5936,389.746,389.2886,389.3553,9327.0
2021-07-15 11:00:00,408.47,408.47,407.88,407.97,12795.0,389.3076,389.3076,388.7453,388.8311,12795.0
2021-07-15 11:05:00,407.96,408.72,407.96,408.69,9086.0,388.8216,389.5459,388.8216,389.5173,9086.0
2021-07-15 11:10:00,408.69,409.16,408.4,408.99,5326.0,389.5173,389.9653,389.2409,389.8032,5326.0
2021-07-15 11:15:00,409.02,409.09,408.65,408.7,4468.0,389.8318,389.8985,389.4792,389.5268,4468.0
2021-07-15 11:20:00,408.79,408.85,408.58,408.79,5163.0,389.6126,389.6698,389.4125,389.6126,5163.0
2021-07-15 11:25:00,408.88,409.27,408.88,409.22,2600.0,389.6984,390.0701,389.6984,390.0224,2600.0
2021-07-15 11:30:00,409.31,409.61,409.31,409.35,4467.0,390.1082,390.3941,390.1082,390.1463,4467.0
2021-07-15 11:35:00,409.28,409.28,408.67,408.71,8560.0,390.0796,390.0796,389.4982,389.5364,8560.0
2021-07-15 11:40:00,408.77,409.22,408.57,409.08,7865.0,389.5936,390.0224,389.4029,389.889,7865.0
2021-07-15 11:45:00,409.14,409.31,408.98,408.98,5820.0,389.9462,390.1082,389.7937,389.7937,5820.0
2021-07-15 11:50:00,409.0,409.11,408.65,408.68,4587.0,389.8128,389.9176,389.4792,389.5078,4587.0
2021-07-15 11:55:00,408.74,408.95,408.51,408.72,8297.0,389.565,389.7651,389.3457,389.5459,8297.0
2021-07-15 12:00:00,408.73,409.29,408.72,409.29,2052.0,389.5554,390.0892,389.5459,390.0892,2052.0
2021-07-15 12:05:00,409.32,409.8,409.32,409.41,3815.0,390.1177,390.5752,390.1177,390.2035,3815.0
2021-07-15 12:10:00,409.44,409.99,409.42,409.83,4348.0,390.2321,390.7563,390.2131,390.6038,4348.0
2021-07-15 12:15:00,409.83,410.0,409.49,409.94,5779.0,390.6038,390.7658,390.2798,390.7087,5779.0
2021-07-15 12:20:00,409.99,410.29,409.99,410.27,4312.0,390.7563,391.0422,390.7563,391.0232,4312.0
2021-07-15 12:25:00,410.24,410.45,410.18,410.45,3778.0,390.9946,391.1947,390.9374,391.1947,3778.0
2021-07-15 12:30:00,410.5,410.87,410.5,410.69,3757.0,391.2424,391.595,391.2424,391.4235,3757.0
2021-07-15 12:35:00,410.62,411.0,410.61,410.84,9050.0,391.3568,391.7189,391.3472,391.5664,9050.0
2021-07-15 12:40:00,410.93,411.12,410.92,411.05,5899.0,391.6522,391.8333,391.6427,391.7666,5899.0
2021-07-15 12:45:00,411.0,411.33,411.0,411.32,5266.0,391.7189,392.0335,391.7189,392.0239,5266.0
2021-07-15 12:50:00,411.31,411.34,411.19,411.3,4396.0,392.0144,392.043,391.9,392.0049,4396.0
2021-07-15 12:55:00,411.36,411.49,411.0,411.03,5691.0,392.062,392.1859,391.7189,391.7475,5691.0
2021-07-15 13:00:00,411.04,411.19,411.03,411.07,4118.0,391.7571,391.9,391.7475,391.7857,4118.0
2021-07-15 13:05:00,411.08,411.36,410.95,411.28,5100.0,391.7952,392.062,391.6713,391.9858,5100.0
2021-07-15 13:10:00,411.22,411.32,410.99,411.03,5055.0,391.9286,392.0239,391.7094,391.7475,5055.0
2021-07-15 13:15:00,411.05,411.33,410.91,410.91,8251.0,391.7666,392.0335,391.6332,391.6332,8251.0
2021-07-15 13:20:00,410.95,411.17,410.92,410.99,4619.0,391.6713,391.881,391.6427,391.7094,4619.0
2021-07-15 13:25:00,410.79,411.0,410.79,411.0,3395.0,391.5188,391.7189,391.5188,391.7189,3395.0
2021-07-15 13:30:00,411.0,411.0,410.66,410.69,3623.0,391.7189,391.7189,391.3949,391.4235,3623.0
2021-07-15 13:35:00,410.67,410.87,410.58,410.78,4934.0,391.4044,391.595,391.3186,391.5093,4934.0
2021-07-15 13:40:00,410.73,411.49,410.73,411.29,6521.0,391.4616,392.1859,391.4616,391.9953,6521.0
2021-07-15 13:45:00,411.31,411.67,411.22,411.6,7461.0,392.0144,392.3575,391.9286,392.2908,7461.0
2021-07-15 13:50:00,411.65,411.89,411.59,411.85,6923.0,392.3384,392.5672,392.2813,392.5291,6923.0
2021-07-15 13:55:00,411.77,411.77,411.37,411.57,9990.0,392.4528,392.4528,392.0716,392.2622,9990.0
2021-07-15 14:00:00,411.42,411.57,411.29,411.44,3531.0,392.1192,392.2622,391.9953,392.1383,3531.0
2021-07-15 14:05:00,411.55,411.78,411.55,411.56,5907.0,392.2431,392.4623,392.2431,392.2527,5907.0
2021-07-15 14:10:00,411.55,411.55,411.01,411.34,7906.0,392.2431,392.2431,391.7285,392.043,7906.0
2021-07-15 14:15:00,411.33,411.56,411.29,411.56,5350.0,392.0335,392.2527,391.9953,392.2527,5350.0
2021-07-15 14:20:00,411.64,411.79,411.46,411.46,3518.0,392.3289,392.4719,392.1574,392.1574,3518.0
2021-07-15 14:25:00,411.39,411.66,411.29,411.53,8330.0,392.0906,392.348,391.9953,392.2241,8330.0
2021-07-15 14:30:00,411.42,411.49,411.26,411.33,4324.0,392.1192,392.1859,391.9667,392.0335,4324.0
2021-07-15 14:35:00,411.35,411.48,410.8,410.85,7709.0,392.0525,392.1764,391.5283,391.576,7709.0
2021-07-15 14:40:00,410.8,410.85,410.52,410.8,5971.0,391.5283,391.576,391.2615,391.5283,5971.0
2021-07-15 14:45:00,410.73,410.87,410.34,410.87,11102.0,391.4616,391.595,391.0899,391.595,11102.0
2021-07-15 14:50:00,410.99,411.03,410.71,411.03,4431.0,391.7094,391.7475,391.4425,391.7475,4431.0
2021-07-15 14:55:00,411.04,411.29,411.04,411.18,6027.0,391.7571,391.9953,391.7571,391.8905,6027.0
2021-07-15 15:00:00,411.18,411.29,411.08,411.12,5524.0,391.8905,391.9953,391.7952,391.8333,5524.0
2021-07-15 15:05:00,411.17,411.29,410.99,411.25,5251.0,391.881,391.9953,391.7094,391.9572,5251.0
2021-07-15 15:10:00,411.29,411.35,411.07,411.3,4279.0,391.9953,392.0525,391.7857,392.0049,4279.0
2021-07-15 15:15:00,411.36,411.56,411.28,411.52,7192.0,392.062,392.2527,391.9858,392.2145,7192.0
2021-07-15 15:20:00,411.57,411.68,411.46,411.62,6265.0,392.2622,392.367,392.1574,392.3099,6265.0
2021-07-15 15:25:00,411.58,411.7,411.5,411.58,7350.0,392.2717,392.3861,392.1955,392.2717,7350.0
2021-07-15 15:30:00,411.6,411.98,411.55,411.8,10997.0,392.2908,392.653,392.2431,392.4814,10997.0
2021-07-15 15:35:00,411.87,412.2,411.86,411.91,14831.0,392.5481,392.8626,392.5386,392.5862,14831.0
2021-07-15 15:40:00,411.94,412.06,411.39,411.8,20700.0,392.6148,392.7292,392.0906,392.4814,20700.0
2021-07-15 15:45:00,411.85,411.98,411.55,411.88,16834.0,392.5291,392.653,392.2431,392.5577,16834.0
2021-07-15 15:50:00,411.91,412.11,411.62,411.96,30376.0,392.5862,392.7769,392.3099,392.6339,30376.0
2021-07-15 15:55:00,411.92,412.0,411.54,412.0,59164.0,392.5958,392.672,392.2336,392.672,59164.0
2021-07-16 09:30:00,411.82,412.78,411.82,412.7,76393.0,392.5005,393.4154,392.5005,393.3392,76393.0
2021-07-16 09:35:00,412.69,413.03,412.32,413.03,5926.0,393.3297,393.6537,392.977,393.6537,5926.0
2021-07-16 09:40:00,413.15,413.36,412.5,412.5,8631.0,393.7681,393.9682,393.1486,393.1486,8631.0
2021-07-16 09:45:00,412.46,412.79,412.26,412.51,6526.0,393.1104,393.425,392.9198,393.1581,6526.0
2021-07-16 09:50:00,412.5,413.37,412.5,412.51,10360.0,393.1486,393.9778,393.1486,393.1581,10360.0
2021-07-16 09:55:00,412.62,413.0,412.5,413.0,4171.0,393.2629,393.6251,393.1486,393.6251,4171.0
2021-07-16 10:00:00,413.11,413.4,412.6,412.82,5955.0,393.73,394.0063,393.2439,393.4536,5955.0
2021-07-16 10:05:00,412.78,413.3,412.6,413.24,7873.0,393.4154,393.911,393.2439,393.8539,7873.0
2021-07-16 10:10:00,413.29,413.42,412.32,412.54,9060.0,393.9015,394.0254,392.977,393.1867,9060.0
2021-07-16 10:15:00,412.41,412.87,412.27,412.86,4017.0,393.0628,393.5012,392.9294,393.4917,4017.0
2021-07-16 10:20:00,412.82,412.82,412.52,412.64,5600.0,393.4536,393.4536,393.1676,393.282,5600.0
2021-07-16 10:25:00,412.62,412.62,412.23,412.33,6598.0,393.2629,393.2629,392.8912,392.9865,6598.0
2021-07-16 10:30:00,412.23,412.45,411.5,411.5,12098.0,392.8912,393.1009,392.1955,392.1955,12098.0
2021-07-16 10:35:00,411.44,411.77,411.3,411.64,6443.0,392.1383,392.4528,392.0049,392.3289,6443.0
2021-07-16 10:40:00,411.61,411.64,411.23,411.23,5936.0,392.3003,392.3289,391.9381,391.9381,5936.0
2021-07-16 10:45:00,411.15,411.69,410.93,411.69,5331.0,391.8619,392.3766,391.6522,392.3766,5331.0
2021-07-16 10:50:00,411.85,412.04,411.72,411.72,6199.0,392.5291,392.7101,392.4052,392.4052,6199.0
2021-07-16 10:55:00,411.83,411.83,411.4,411.4,4244.0,392.51,392.51,392.1002,392.1002,4244.0
2021-07-16 11:00:00,411.53,411.67,410.97,411.0,4783.0,392.2241,392.3575,391.6903,391.7189,4783.0
2021-07-16 11:05:00,411.09,411.35,410.86,411.07,3462.0,391.8047,392.0525,391.5855,391.7857,3462.0
2021-07-16 11:10:00,410.98,411.3,410.5,410.81,6354.0,391.6999,392.0049,391.2424,391.5379,6354.0
2021-07-16 11:15:00,410.85,411.03,410.75,410.92,1950.0,391.576,391.7475,391.4807,391.6427,1950.0
2021-07-16 11:20:00,410.99,411.2,410.91,410.96,3100.0,391.7094,391.9096,391.6332,391.6808,3100.0
2021-07-16 11:25:00,410.89,411.07,410.73,410.78,4077.0,391.6141,391.7857,391.4616,391.5093,4077.0
2021-07-16 11:30:00,410.71,411.22,410.7,411.22,9146.0,391.4425,391.9286,391.433,391.9286,9146.0
2021-07-16 11:35:00,411.13,411.13,410.74,410.91,3733.0,391.8428,391.8428,391.4711,391.6332,3733.0
2021-07-16 11:40:00,410.82,410.94,410.12,410.21,6112.0,391.5474,391.6618,390.8802,390.966,6112.0
2021-07-16 11:45:00,410.29,410.38,409.76,410.27,6234.0,391.0422,391.128,390.5371,391.0232,6234.0
2021-07-16 11:50:00,410.38,410.58,410.31,410.45,7399.0,391.128,391.3186,391.0613,391.1947,7399.0
2021-07-16 11:55:00,410.37,410.46,410.21,410.24,4409.0,391.1185,391.2043,390.966,390.9946,4409.0
2021-07-16 12:00:00,410.32,410.73,410.2,410.72,4135.0,391.0708,391.4616,390.9565,391.4521,4135.0
2021-07-16 12:05:00,410.72,410.9,410.58,410.8,6756.0,391.4521,391.6236,391.3186,391.5283,6756.0
2021-07-16 12:10:00,410.71,410.72,410.54,410.72,4855.0,391.4425,391.4521,391.2805,391.4521,4855.0
2021-07-16 12:15:00,410.74,411.07,410.66,410.86,3818.0,391.4711,391.7857,391.3949,391.5855,3818.0
2021-07-16 12:20:00,411.04,411.17,411.0,411.17,1900.0,391.7571,391.881,391.7189,391.881,1900.0
2021-07-16 12:25:00,411.12,411.52,411.12,411.51,1894.0,391.8333,392.2145,391.8333,392.205,1894.0
2021-07-16 12:30:00,411.43,411.66,411.43,411.55,3279.0,392.1288,392.348,392.1288,392.2431,3279.0
2021-07-16 12:35:00,411.6,411.7,411.33,411.46,2126.0,392.2908,392.3861,392.0335,392.1574,2126.0
2021-07-16 12:40:00,411.58,411.84,411.58,411.81,2212.0,392.2717,392.5195,392.2717,392.4909,2212.0
2021-07-16 12:45:00,412.0,412.26,411.88,412.26,4952.0,392.672,392.9198,392.5577,392.9198,4952.0
2021-07-16 12:50:00,412.19,412.6,412.17,412.57,3589.0,392.8531,393.2439,392.834,393.2153,3589.0
2021-07-16 12:55:00,412.5,412.69,412.49,412.53,1540.0,393.1486,393.3297,393.139,393.1772,1540.0
2021-07-16 13:00:00,412.51,412.51,412.26,412.37,2559.0,393.1581,393.1581,392.9198,393.0247,2559.0
2021-07-16 13:05:00,412.3,412.52,412.26,412.45,3510.0,392.958,393.1676,392.9198,393.1009,3510.0
2021-07-16 13:10:00,412.46,412.46,412.25,412.33,3642.0,393.1104,393.1104,392.9103,392.9865,3642.0
2021-07-16 13:15:00,412.35,412.68,412.35,412.59,3951.0,393.0056,393.3201,393.0056,393.2343,3951.0
2021-07-16 13:20:00,412.51,412.52,412.08,412.33,4277.0,393.1581,393.1676,392.7483,392.9865,4277.0
2021-07-16 13:25:00,412.29,412.48,412.24,412.28,5449.0,392.9484,393.1295,392.9008,392.9389,5449.0
2021-07-16 13:30:00,412.25,412.38,412.14,412.14,8476.0,392.9103,393.0342,392.8055,392.8055,8476.0
2021-07-16 13:35:00,412.17,412.3,411.96,412.21,6932.0,392.834,392.958,392.6339,392.8722,6932.0
2021-07-16 13:40:00,412.27,412.48,412.12,412.48,6457.0,392.9294,393.1295,392.7864,393.1295,6457.0
2021-07-16 13:45:00,412.38,412.69,412.32,412.42,5375.0,393.0342,393.3297,392.977,393.0723,5375.0
2021-07-16 13:50:00,412.41,412.8,412.34,412.8,4102.0,393.0628,393.4345,392.9961,393.4345,4102.0
2021-07-16 13:55:00,412.83,413.0,412.74,412.85,4242.0,393.4631,393.6251,393.3773,393.4821,4242.0
2021-07-16 14:00:00,412.87,412.9,412.53,412.75,6187.0,393.5012,393.5298,393.1772,393.3868,6187.0
2021-07-16 14:05:00,412.88,412.88,412.65,412.72,5075.0,393.5107,393.5107,393.2915,393.3582,5075.0
2021-07-16 14:10:00,412.72,412.81,412.38,412.43,6148.0,393.3582,393.444,393.0342,393.0819,6148.0
2021-07-16 14:15:00,412.52,412.83,412.52,412.74,3201.0,393.1676,393.4631,393.1676,393.3773,3201.0
2021-07-16 14:20:00,412.73,412.76,412.61,412.61,3029.0,393.3678,393.3964,393.2534,393.2534,3029.0
2021-07-16 14:25:00,412.66,412.82,412.58,412.58,8541.0,393.3011,393.4536,393.2248,393.2248,8541.0
2021-07-16 14:30:00,412.55,412.73,412.27,412.36,8117.0,393.1962,393.3678,392.9294,393.0151,8117.0
2021-07-16 14:35:00,412.45,412.5,412.29,412.4,5476.0,393.1009,393.1486,392.9484,393.0533,5476.0
2021-07-16 14:40:00,412.42,412.54,412.24,412.41,7637.0,393.0723,393.1867,392.9008,393.0628,7637.0
2021-07-16 14:45:00,412.42,412.63,412.39,412.5,4058.0,393.0723,393.2725,393.0437,393.1486,4058.0
2021-07-16 14:50:00,412.62,412.68,412.5,412.64,2459.0,393.2629,393.3201,393.1486,393.282,2459.0
2021-07-16 14:55:00,412.66,412.66,412.43,412.59,4135.0,393.3011,393.3011,393.0819,393.2343,4135.0
2021-07-16 15:00:00,412.61,412.7,412.09,412.13,5613.0,393.2534,393.3392,392.7578,392.7959,5613.0
2021-07-16 15:05:00,412.11,412.22,411.87,412.13,5607.0,392.7769,392.8817,392.5481,392.7959,5607.0
2021-07-16 15:10:00,412.13,412.22,411.86,412.04,2900.0,392.7959,392.8817,392.5386,392.7101,2900.0
2021-07-16 15:15:00,412.0,412.25,411.97,412.19,3129.0,392.672,392.9103,392.6434,392.8531,3129.0
2021-07-16 15:20:00,412.25,412.25,411.88,412.04,3843.0,392.9103,392.9103,392.5577,392.7101,3843.0
2021-07-16 15:25:00,411.98,412.0,411.71,411.83,5055.0,392.653,392.672,392.3956,392.51,5055.0
2021-07-16 15:30:00,411.79,411.9,411.59,411.85,7029.0,392.4719,392.5767,392.2813,392.5291,7029.0
2021-07-16 15:35:00,411.71,411.92,411.62,411.86,8419.0,392.3956,392.5958,392.3099,392.5386,8419.0
2021-07-16 15:40:00,411.81,411.87,411.0,411.0,10836.0,392.4909,392.5481,391.7189,391.7189,10836.0
2021-07-16 15:45:00,411.04,411.09,410.55,410.67,16603.0,391.7571,391.8047,391.29,391.4044,16603.0
2021-07-16 15:50:00,410.8,411.15,410.26,410.49,37256.0,391.5283,391.8619,391.0137,391.2329,37256.0
2021-07-16 15:55:00,410.43,410.8,410.1,410.27,76494.0,391.1757,391.5283,390.8612,391.0232,76494.0
2021-07-19 09:30:00,410.51,413.53,410.05,412.4,97652.0,391.2519,394.1302,390.8135,393.0533,97652.0
2021-07-19 09:35:00,412.54,413.93,412.08,413.69,28121.0,393.1867,394.5115,392.7483,394.2827,28121.0
2021-07-19 09:40:00,413.75,414.86,412.87,414.86,24225.0,394.3399,395.3979,393.5012,395.3979,24225.0
2021-07-19 09:45:00,414.68,415.04,414.03,414.54,25170.0,395.2263,395.5694,394.6068,395.0929,25170.0
2021-07-19 09:50:00,414.33,414.91,413.34,414.28,24115.0,394.8927,395.4455,393.9492,394.8451,24115.0
2021-07-19 09:55:00,414.16,415.0,413.66,413.93,31612.0,394.7307,395.5313,394.2541,394.5115,31612.0
2021-07-19 10:00:00,413.93,414.99,413.93,414.39,15230.0,394.5115,395.5218,394.5115,394.9499,15230.0
2021-07-19 10:05:00,414.18,414.67,413.77,414.28,10240.0,394.7498,395.2168,394.359,394.8451,10240.0
2021-07-19 10:10:00,414.23,415.32,414.08,415.12,20479.0,394.7974,395.8363,394.6544,395.6457,20479.0
2021-07-19 10:15:00,415.22,415.24,414.48,414.69,24388.0,395.741,395.76,395.0357,395.2358,24388.0
2021-07-19 10:20:00,414.8,414.8,413.37,413.43,23092.0,395.3407,395.3407,393.9778,394.0349,23092.0
2021-07-19 10:25:00,413.38,414.17,413.38,414.03,13540.0,393.9873,394.7402,393.9873,394.6068,13540.0
2021-07-19 10:30:00,414.04,414.05,412.75,413.18,8758.0,394.6163,394.6259,393.3868,393.7967,8758.0
2021-07-19 10:35:00,412.96,413.24,412.55,412.59,9543.0,393.587,393.8539,393.1962,393.2343,9543.0
2021-07-19 10:40:00,412.58,412.58,411.0,411.94,23717.0,393.2248,393.2248,391.7189,392.6148,23717.0
2021-07-19 10:45:00,411.89,412.61,411.86,412.46,8606.0,392.5672,393.2534,392.5386,393.1104,8606.0
2021-07-19 10:50:00,412.74,412.86,412.18,412.52,9848.0,393.3773,393.4917,392.8436,393.1676,9848.0
2021-07-19 10:55:00,412.38,412.69,411.89,412.45,7592.0,393.0342,393.3297,392.5672,393.1009,7592.0
2021-07-19 11:00:00,412.55,412.96,412.03,412.76,12485.0,393.1962,393.587,392.7006,393.3964,12485.0
2021-07-19 11:05:00,412.91,413.45,412.48,412.66,14132.0,393.5393,394.054,393.1295,393.3011,14132.0
2021-07-19 11:10:00,412.59,413.03,412.46,412.75,6140.0,393.2343,393.6537,393.1104,393.3868,6140.0
2021-07-19 11:15:00,412.73,412.87,412.45,412.52,4250.0,393.3678,393.5012,393.1009,393.1676,4250.0
2021-07-19 11:20:00,412.41,412.41,411.73,411.86,8705.0,393.0628,393.0628,392.4147,392.5386,8705.0
2021-07-19 11:25:00,411.75,411.95,411.62,411.91,3881.0,392.4338,392.6244,392.3099,392.5862,3881.0
2021-07-19 11:30:00,411.9,412.08,411.56,411.64,5019.0,392.5767,392.7483,392.2527,392.3289,5019.0
2021-07-19 11:35:00,411.56,411.92,411.23,411.28,10283.0,392.2527,392.5958,391.9381,391.9858,10283.0
2021-07-19 11:40:00,411.19,411.99,411.19,411.58,9444.0,391.9,392.6625,391.9,392.2717,9444.0
2021-07-19 11:45:00,411.69,412.15,411.59,411.97,5221.0,392.3766,392.815,392.2813,392.6434,5221.0
2021-07-19 11:50:00,411.84,411.99,411.65,411.71,6035.0,392.5195,392.6625,392.3384,392.3956,6035.0
2021-07-19 11:55:00,411.68,411.79,411.51,411.55,7285.0,392.367,392.4719,392.205,392.2431,7285.0
2021-07-19 12:00:00,411.56,411.61,410.82,410.93,10348.0,392.2527,392.3003,391.5474,391.6522,10348.0
2021-07-19 12:05:00,410.97,411.25,410.81,410.88,17551.0,391.6903,391.9572,391.5379,391.6046,17551.0
2021-07-19 12:10:00,410.83,411.16,410.75,410.88,9740.0,391.5569,391.8714,391.4807,391.6046,9740.0
2021-07-19 12:15:00,411.05,411.39,410.96,411.28,6586.0,391.7666,392.0906,391.6808,391.9858,6586.0
2021-07-19 12:20:00,411.22,411.6,411.18,411.6,4595.0,391.9286,392.2908,391.8905,392.2908,4595.0
2021-07-19 12:25:00,411.64,411.8,411.51,411.71,7327.0,392.3289,392.4814,392.205,392.3956,7327.0
2021-07-19 12:30:00,411.72,411.75,411.24,411.56,9695.0,392.4052,392.4338,391.9477,392.2527,9695.0
2021-07-19 12:35:00,411.66,411.81,411.46,411.68,5651.0,392.348,392.4909,392.1574,392.367,5651.0
2021-07-19 12:40:00,411.74,411.94,411.46,411.72,10485.0,392.4242,392.6148,392.1574,392.4052,10485.0
2021-07-19 12:45:00,411.71,411.83,411.56,411.8,8853.0,392.3956,392.51,392.2527,392.4814,8853.0
2021-07-19 12:50:00,411.65,411.77,411.54,411.73,6310.0,392.3384,392.4528,392.2336,392.4147,6310.0
2021-07-19 12:55:00,411.72,412.21,411.61,412.13,2811.0,392.4052,392.8722,392.3003,392.7959,2811.0
2021-07-19 13:00:00,412.09,412.19,411.53,411.63,4506.0,392.7578,392.8531,392.2241,392.3194,4506.0
2021-07-19 13:05:00,411.59,412.09,411.59,412.08,5266.0,392.2813,392.7578,392.2813,392.7483,5266.0
2021-07-19 13:10:00,412.1,412.22,411.97,411.97,3970.0,392.7673,392.8817,392.6434,392.6434,3970.0
2021-07-19 13:15:00,412.08,412.48,412.05,412.25,1918.0,392.7483,393.1295,392.7197,392.9103,1918.0
2021-07-19 13:20:00,412.13,412.25,411.75,411.83,4202.0,392.7959,392.9103,392.4338,392.51,4202.0
2021-07-19 13:25:00,411.74,411.82,411.52,411.56,5489.0,392.4242,392.5005,392.2145,392.2527,5489.0
2021-07-19 13:30:00,411.45,411.57,411.15,411.43,16426.0,392.1478,392.2622,391.8619,392.1288,16426.0
2021-07-19 13:35:00,411.54,411.56,411.28,411.46,11543.0,392.2336,392.2527,391.9858,392.1574,11543.0
2021-07-19 13:40:00,411.58,411.9,411.51,411.82,9199.0,392.2717,392.5767,392.205,392.5005,9199.0
2021-07-19 13:45:00,411.88,411.88,411.47,411.53,11686.0,392.5577,392.5577,392.1669,392.2241,11686.0
2021-07-19 13:50:00,411.55,412.25,411.54,412.07,4911.0,392.2431,392.9103,392.2336,392.7387,4911.0
2021-07-19 13:55:00,412.17,412.22,411.75,411.8,5075.0,392.834,392.8817,392.4338,392.4814,5075.0
2021-07-19 14:00:00,411.85,412.5,411.8,412.36,8542.0,392.5291,393.1486,392.4814,393.0151,8542.0
2021-07-19 14:05:00,412.38,412.41,412.06,412.06,4658.0,393.0342,393.0628,392.7292,392.7292,4658.0
2021-07-19 14:10:00,412.13,412.45,412.09,412.3,5983.0,392.7959,393.1009,392.7578,392.958,5983.0
2021-07-19 14:15:00,412.35,412.74,412.22,412.63,4480.0,393.0056,393.3773,392.8817,393.2725,4480.0
2021-07-19 14:20:00,412.63,412.88,412.54,412.59,9696.0,393.2725,393.5107,393.1867,393.2343,9696.0
2021-07-19 14:25:00,412.54,412.7,412.44,412.65,9305.0,393.1867,393.3392,393.0914,393.2915,9305.0
2021-07-19 14:30:00,412.72,412.72,412.22,412.58,8469.0,393.3582,393.3582,392.8817,393.2248,8469.0
2021-07-19 14:35:00,412.51,412.51,411.7,411.7,14040.0,393.1581,393.1581,392.3861,392.3861,14040.0
2021-07-19 14:40:00,411.77,412.03,411.6,411.69,6304.0,392.4528,392.7006,392.2908,392.3766,6304.0
2021-07-19 14:45:00,411.73,411.82,411.56,411.66,17233.0,392.4147,392.5005,392.2527,392.348,17233.0
2021-07-19 14:50:00,411.71,411.72,411.24,411.57,7690.0,392.3956,392.4052,391.9477,392.2622,7690.0
2021-07-19 14:55:00,411.52,412.16,411.5,412.11,6722.0,392.2145,392.8245,392.1955,392.7769,6722.0
2021-07-19 15:00:00,412.17,412.47,412.05,412.47,2763.0,392.834,393.12,392.7197,393.12,2763.0
2021-07-19 15:05:00,412.39,412.73,412.3,412.5,5304.0,393.0437,393.3678,392.958,393.1486,5304.0
2021-07-19 15:10:00,412.56,412.77,412.25,412.25,4859.0,393.2058,393.4059,392.9103,392.9103,4859.0
2021-07-19 15:15:00,412.14,412.47,412.02,412.21,7063.0,392.8055,393.12,392.6911,392.8722,7063.0
2021-07-19 15:20:00,412.13,412.2,411.6,411.6,5895.0,392.7959,392.8626,392.2908,392.2908,5895.0
2021-07-19 15:25:00,411.71,412.02,411.42,411.74,7237.0,392.3956,392.6911,392.1192,392.4242,7237.0
2021-07-19 15:30:00,411.81,412.27,411.71,411.94,12861.0,392.4909,392.9294,392.3956,392.6148,12861.0
2021-07-19 15:35:00,411.9,412.45,411.88,412.41,9482.0,392.5767,393.1009,392.5577,393.0628,9482.0
2021-07-19 15:40:00,412.4,412.89,412.4,412.59,13490.0,393.0533,393.5203,393.0533,393.2343,13490.0
2021-07-19 15:45:00,412.58,413.13,412.51,412.85,10932.0,393.2248,393.749,393.1581,393.4821,10932.0
2021-07-19 15:50:00,412.9,413.88,412.85,413.43,47382.0,393.5298,394.4638,393.4821,394.0349,47382.0
2021-07-19 15:55:00,413.31,414.29,412.87,414.16,85478.0,393.9206,394.8546,393.5012,394.7307,85478.0
2021-07-20 09:30:00,414.0,414.43,412.91,413.12,32601.0,394.5782,394.988,393.5393,393.7395,32601.0
2021-07-20 09:35:00,413.37,414.89,413.37,414.89,17986.0,393.9778,395.4264,393.9778,395.4264,17986.0
2021-07-20 09:40:00,414.76,414.77,414.14,414.62,10184.0,395.3025,395.3121,394.7116,395.1691,10184.0
2021-07-20 09:45:00,414.42,415.22,414.42,415.21,10242.0,394.9785,395.741,394.9785,395.7314,10242.0
2021-07-20 09:50:00,415.36,415.49,414.97,415.34,7083.0,395.8744,395.9983,395.5027,395.8553,7083.0
2021-07-20 09:55:00,415.34,416.55,415.31,416.33,19610.0,395.8553,397.0086,395.8267,396.7989,19610.0
2021-07-20 10:00:00,416.21,416.59,415.4,416.53,14486.0,396.6845,397.0467,395.9125,396.9895,14486.0
2021-07-20 10:05:00,416.6,416.75,415.4,415.66,8174.0,397.0562,397.1992,395.9125,396.1603,8174.0
2021-07-20 10:10:00,415.6,415.81,414.87,415.15,8916.0,396.1031,396.3033,395.4074,395.6742,8916.0
2021-07-20 10:15:00,415.23,415.23,414.05,414.55,9878.0,395.7505,395.7505,394.6259,395.1024,9878.0
2021-07-20 10:20:00,414.5,414.5,414.14,414.29,8051.0,395.0547,395.0547,394.7116,394.8546,8051.0
2021-07-20 10:25:00,414.36,414.39,413.03,413.2,17319.0,394.9213,394.9499,393.6537,393.8157,17319.0
2021-07-20 10:30:00,413.22,414.2,412.85,413.95,19171.0,393.8348,394.7688,393.4821,394.5305,19171.0
2021-07-20 10:35:00,414.04,414.1,413.63,413.8,13752.0,394.6163,394.6735,394.2256,394.3876,13752.0
2021-07-20 10:40:00,413.99,414.72,413.99,414.63,4471.0,394.5687,395.2644,394.5687,395.1786,4471.0
2021-07-20 10:45:00,414.63,415.64,414.54,415.49,9177.0,395.1786,396.1413,395.0929,395.9983,9177.0
2021-07-20 10:50:00,415.5,415.55,414.88,415.34,11577.0,396.0078,396.0555,395.4169,395.8553,11577.0
2021-07-20 10:55:00,415.38,415.75,415.18,415.18,8761.0,395.8935,396.2461,395.7028,395.7028,8761.0
2021-07-20 11:00:00,415.26,415.88,414.82,415.88,6832.0,395.7791,396.37,395.3597,396.37,6832.0
2021-07-20 11:05:00,415.87,415.92,415.6,415.72,5577.0,396.3605,396.4081,396.1031,396.2175,5577.0
2021-07-20 11:10:00,415.73,416.3,415.53,416.06,15814.0,396.227,396.7703,396.0364,396.5416,15814.0
2021-07-20 11:15:00,415.93,416.24,415.56,415.63,8646.0,396.4177,396.7131,396.065,396.1317,8646.0
2021-07-20 11:20:00,415.82,416.23,415.76,416.11,7467.0,396.3128,396.7036,396.2556,396.5892,7467.0
2021-07-20 11:25:00,416.12,416.2,415.18,415.21,14852.0,396.5987,396.675,395.7028,395.7314,14852.0
2021-07-20 11:30:00,415.16,415.63,415.15,415.22,6965.0,395.6838,396.1317,395.6742,395.741,6965.0
2021-07-20 11:35:00,415.22,415.47,414.98,415.38,9424.0,395.741,395.9792,395.5122,395.8935,9424.0
2021-07-20 11:40:00,415.36,416.01,415.34,415.68,7302.0,395.8744,396.4939,395.8553,396.1794,7302.0
2021-07-20 11:45:00,415.68,415.68,414.93,414.94,4376.0,396.1794,396.1794,395.4646,395.4741,4376.0
2021-07-20 11:50:00,414.87,415.56,414.87,415.56,3648.0,395.4074,396.065,395.4074,396.065,3648.0
2021-07-20 11:55:00,415.54,416.15,415.53,416.15,4186.0,396.046,396.6273,396.0364,396.6273,4186.0
2021-07-20 12:00:00,416.12,416.5,416.0,416.5,5673.0,396.5987,396.9609,396.4844,396.9609,5673.0
2021-07-20 12:05:00,416.36,416.59,416.3,416.43,7336.0,396.8275,397.0467,396.7703,396.8942,7336.0
2021-07-20 12:10:00,416.39,416.74,416.38,416.61,8587.0,396.8561,397.1897,396.8465,397.0658,8587.0
2021-07-20 12:15:00,416.63,416.66,416.4,416.5,5653.0,397.0848,397.1134,396.8656,396.9609,5653.0
2021-07-20 12:20:00,416.5,416.5,416.22,416.38,7212.0,396.9609,396.9609,396.6941,396.8465,7212.0
2021-07-20 12:25:00,416.4,416.59,416.4,416.54,7076.0,396.8656,397.0467,396.8656,396.999,7076.0
2021-07-20 12:30:00,416.54,416.54,416.2,416.45,5308.0,396.999,396.999,396.675,396.9133,5308.0
2021-07-20 12:35:00,416.49,416.56,416.27,416.38,7321.0,396.9514,397.0181,396.7417,396.8465,7321.0
2021-07-20 12:40:00,416.41,416.41,416.03,416.15,4071.0,396.8751,396.8751,396.513,396.6273,4071.0
2021-07-20 12:45:00,416.33,416.56,416.21,416.51,4944.0,396.7989,397.0181,396.6845,396.9704,4944.0
2021-07-20 12:50:00,416.47,416.9,416.43,416.78,9675.0,396.9323,397.3422,396.8942,397.2278,9675.0
2021-07-20 12:55:00,416.77,417.11,416.77,417.01,6239.0,397.2183,397.5423,397.2183,397.447,6239.0
2021-07-20 13:00:00,417.01,417.17,416.75,416.81,11547.0,397.447,397.5995,397.1992,397.2564,11547.0
2021-07-20 13:05:00,416.8,416.96,416.23,416.24,10754.0,397.2468,397.3993,396.7036,396.7131,10754.0
2021-07-20 13:10:00,416.24,416.42,416.17,416.27,6512.0,396.7131,396.8847,396.6464,396.7417,6512.0
2021-07-20 13:15:00,416.35,416.96,416.34,416.91,5235.0,396.818,397.3993,396.8084,397.3517,5235.0
2021-07-20 13:20:00,416.89,417.06,416.88,417.05,4674.0,397.3326,397.4946,397.3231,397.4851,4674.0
2021-07-20 13:25:00,416.9,416.9,416.64,416.7,5608.0,397.3422,397.3422,397.0943,397.1515,5608.0
2021-07-20 13:30:00,416.76,417.18,416.76,417.11,6527.0,397.2087,397.609,397.2087,397.5423,6527.0
2021-07-20 13:35:00,417.09,417.16,416.87,416.93,6818.0,397.5232,397.59,397.3136,397.3707,6818.0
2021-07-20 13:40:00,416.96,416.96,416.69,416.92,9602.0,397.3993,397.3993,397.142,397.3612,9602.0
2021-07-20 13:45:00,416.92,417.45,416.91,417.44,10465.0,397.3612,397.8664,397.3517,397.8568,10465.0
2021-07-20 13:50:00,417.44,417.76,417.38,417.52,17902.0,397.8568,398.1618,397.7996,397.9331,17902.0
2021-07-20 13:55:00,417.54,417.69,417.48,417.6,14844.0,397.9521,398.0951,397.8949,398.0093,14844.0
2021-07-20 14:00:00,417.57,417.74,417.46,417.51,6014.0,397.9807,398.1427,397.8759,397.9235,6014.0
2021-07-20 14:05:00,417.46,417.66,417.44,417.59,5565.0,397.8759,398.0665,397.8568,397.9998,5565.0
2021-07-20 14:10:00,417.56,418.07,417.54,417.8,10859.0,397.9712,398.4573,397.9521,398.1999,10859.0
2021-07-20 14:15:00,417.68,417.76,417.38,417.38,7623.0,398.0856,398.1618,397.7996,397.7996,7623.0
2021-07-20 14:20:00,417.44,417.54,417.3,417.34,4525.0,397.8568,397.9521,397.7234,397.7615,4525.0
2021-07-20 14:25:00,417.43,417.56,417.4,417.43,4095.0,397.8473,397.9712,397.8187,397.8473,4095.0
2021-07-20 14:30:00,417.55,417.63,417.1,417.12,7785.0,397.9617,398.0379,397.5328,397.5518,7785.0
2021-07-20 14:35:00,417.12,417.33,417.12,417.2,5027.0,397.5518,397.752,397.5518,397.6281,5027.0
2021-07-20 14:40:00,417.21,417.5,417.21,417.5,3833.0,397.6376,397.914,397.6376,397.914,3833.0
2021-07-20 14:45:00,417.47,417.47,416.9,416.96,6147.0,397.8854,397.8854,397.3422,397.3993,6147.0
2021-07-20 14:50:00,417.07,417.14,416.26,416.42,8191.0,397.5042,397.5709,396.7322,396.8847,8191.0
2021-07-20 14:55:00,416.16,416.73,416.09,416.48,12561.0,396.6369,397.1801,396.5702,396.9419,12561.0
2021-07-20 15:00:00,416.58,416.78,416.56,416.78,4854.0,397.0372,397.2278,397.0181,397.2278,4854.0
2021-07-20 15:05:00,416.76,416.9,416.23,416.24,22287.0,397.2087,397.3422,396.7036,396.7131,22287.0
2021-07-20 15:10:00,416.27,416.93,416.27,416.92,10639.0,396.7417,397.3707,396.7417,397.3612,10639.0
2021-07-20 15:15:00,416.84,416.87,416.76,416.86,3097.0,397.285,397.3136,397.2087,397.304,3097.0
2021-07-20 15:20:00,416.91,417.11,416.83,416.92,7776.0,397.3517,397.5423,397.2754,397.3612,7776.0
2021-07-20 15:25:00,416.95,416.96,416.56,416.67,10472.0,397.3898,397.3993,397.0181,397.1229,10472.0
2021-07-20 15:30:00,416.62,416.96,416.55,416.72,10418.0,397.0753,397.3993,397.0086,397.1706,10418.0
2021-07-20 15:35:00,416.76,416.86,416.4,416.6,10730.0,397.2087,397.304,396.8656,397.0562,10730.0
2021-07-20 15:40:00,416.56,416.83,416.52,416.67,9990.0,397.0181,397.2754,396.98,397.1229,9990.0
2021-07-20 15:45:00,416.67,416.67,416.26,416.54,17195.0,397.1229,397.1229,396.7322,396.999,17195.0
2021-07-20 15:50:00,416.55,417.07,416.31,416.96,29835.0,397.0086,397.5042,396.7798,397.3993,29835.0
2021-07-20 15:55:00,416.77,416.84,416.05,416.05,71338.0,397.2183,397.285,396.532,396.532,71338.0
2021-07-21 09:30:00,417.11,417.11,415.11,415.42,42557.0,397.5423,397.5423,395.6361,395.9316,42557.0
2021-07-21 09:35:00,415.59,416.31,414.16,414.84,13231.0,396.0936,396.7798,394.7307,395.3788,13231.0
2021-07-21 09:40:00,414.88,415.22,414.65,414.69,6596.0,395.4169,395.741,395.1977,395.2358,6596.0
2021-07-21 09:45:00,414.6,415.3,414.24,415.1,12239.0,395.1501,395.8172,394.8069,395.6266,12239.0
2021-07-21 09:50:00,415.34,415.43,414.75,414.75,5111.0,395.8553,395.9411,395.293,395.293,5111.0
2021-07-21 09:55:00,414.61,414.8,413.89,414.2,10200.0,395.1596,395.3407,394.4734,394.7688,10200.0
2021-07-21 10:00:00,414.2,414.3,413.63,414.01,13700.0,394.7688,394.8641,394.2256,394.5877,13700.0
2021-07-21 10:05:00,414.13,414.3,413.31,413.54,8945.0,394.7021,394.8641,393.9206,394.1398,8945.0
2021-07-21 10:10:00,413.71,413.88,413.01,413.2,13717.0,394.3018,394.4638,393.6346,393.8157,13717.0
2021-07-21 10:15:00,413.32,413.33,412.5,412.69,16698.0,393.9301,393.9396,393.1486,393.3297,16698.0
2021-07-21 10:20:00,412.65,413.16,412.22,413.1,17278.0,393.2915,393.7776,392.8817,393.7204,17278.0
2021-07-21 10:25:00,413.03,413.74,412.77,413.57,9889.0,393.6537,394.3304,393.4059,394.1684,9889.0
2021-07-21 10:30:00,413.56,414.38,413.55,413.83,9328.0,394.1588,394.9404,394.1493,394.4162,9328.0
2021-07-21 10:35:00,413.81,414.16,413.5,413.79,7728.0,394.3971,394.7307,394.1017,394.3781,7728.0
2021-07-21 10:40:00,413.72,414.12,413.72,414.06,5092.0,394.3113,394.6926,394.3113,394.6354,5092.0
2021-07-21 10:45:00,414.09,415.0,413.95,414.97,10071.0,394.664,395.5313,394.5305,395.5027,10071.0
2021-07-21 10:50:00,414.99,415.58,414.56,415.5,11264.0,395.5218,396.0841,395.1119,396.0078,11264.0
2021-07-21 10:55:00,415.55,415.55,415.03,415.46,7621.0,396.0555,396.0555,395.5599,395.9697,7621.0
2021-07-21 11:00:00,415.48,415.69,415.17,415.52,6909.0,395.9888,396.1889,395.6933,396.0269,6909.0
2021-07-21 11:05:00,415.65,415.65,415.29,415.3,4250.0,396.1508,396.1508,395.8077,395.8172,4250.0
2021-07-21 11:10:00,415.28,415.4,414.99,415.02,4900.0,395.7982,395.9125,395.5218,395.5503,4900.0
2021-07-21 11:15:00,415.1,415.49,414.95,415.48,4262.0,395.6266,395.9983,395.4836,395.9888,4262.0
2021-07-21 11:20:00,415.43,415.62,415.28,415.47,5494.0,395.9411,396.1222,395.7982,395.9792,5494.0
2021-07-21 11:25:00,415.47,415.55,415.0,415.18,7832.0,395.9792,396.0555,395.5313,395.7028,7832.0
2021-07-21 11:30:00,415.12,415.19,415.05,415.15,2166.0,395.6457,395.7124,395.5789,395.6742,2166.0
2021-07-21 11:35:00,415.07,415.07,414.41,414.53,7160.0,395.598,395.598,394.969,395.0833,7160.0
2021-07-21 11:40:00,414.58,414.79,414.15,414.49,5752.0,395.131,395.3311,394.7212,395.0452,5752.0
2021-07-21 11:45:00,414.59,414.73,414.25,414.25,5400.0,395.1405,395.274,394.8165,394.8165,5400.0
2021-07-21 11:50:00,414.17,414.82,414.04,414.29,6196.0,394.7402,395.3597,394.6163,394.8546,6196.0
2021-07-21 11:55:00,414.27,414.45,414.19,414.33,2928.0,394.8355,395.0071,394.7593,394.8927,2928.0
2021-07-21 12:00:00,414.43,414.43,414.16,414.29,2604.0,394.988,394.988,394.7307,394.8546,2604.0
2021-07-21 12:05:00,414.39,414.44,414.12,414.44,3582.0,394.9499,394.9976,394.6926,394.9976,3582.0
2021-07-21 12:10:00,414.37,414.68,414.36,414.45,5289.0,394.9308,395.2263,394.9213,395.0071,5289.0
2021-07-21 12:15:00,414.25,414.44,414.06,414.14,2607.0,394.8165,394.9976,394.6354,394.7116,2607.0
2021-07-21 12:20:00,414.15,414.2,413.77,414.02,4296.0,394.7212,394.7688,394.359,394.5973,4296.0
2021-07-21 12:25:00,413.92,413.99,413.61,413.77,2500.0,394.502,394.5687,394.2065,394.359,2500.0
2021-07-21 12:30:00,413.71,414.27,413.7,414.04,9330.0,394.3018,394.8355,394.2923,394.6163,9330.0
2021-07-21 12:35:00,414.01,414.39,413.98,414.3,12486.0,394.5877,394.9499,394.5591,394.8641,12486.0
2021-07-21 12:40:00,414.27,414.69,414.27,414.37,4485.0,394.8355,395.2358,394.8355,394.9308,4485.0
2021-07-21 12:45:00,414.3,414.38,414.17,414.21,2866.0,394.8641,394.9404,394.7402,394.7783,2866.0
2021-07-21 12:50:00,414.23,414.39,414.18,414.29,3693.0,394.7974,394.9499,394.7498,394.8546,3693.0
2021-07-21 12:55:00,414.19,414.27,414.03,414.07,3082.0,394.7593,394.8355,394.6068,394.6449,3082.0
2021-07-21 13:00:00,414.05,414.1,413.65,413.65,3347.0,394.6259,394.6735,394.2446,394.2446,3347.0
2021-07-21 13:05:00,413.7,413.86,413.63,413.75,2027.0,394.2923,394.4448,394.2256,394.3399,2027.0
2021-07-21 13:10:00,413.8,413.8,413.58,413.72,2823.0,394.3876,394.3876,394.1779,394.3113,2823.0
2021-07-21 13:15:00,413.65,413.93,413.61,413.75,5251.0,394.2446,394.5115,394.2065,394.3399,5251.0
2021-07-21 13:20:00,413.85,414.28,413.85,414.27,3126.0,394.4352,394.8451,394.4352,394.8355,3126.0
2021-07-21 13:25:00,414.34,414.38,413.88,413.88,4462.0,394.9022,394.9404,394.4638,394.4638,4462.0
2021-07-21 13:30:00,413.88,413.98,413.83,413.91,4991.0,394.4638,394.5591,394.4162,394.4924,4991.0
2021-07-21 13:35:00,413.82,413.96,413.79,413.79,2255.0,394.4066,394.5401,394.3781,394.3781,2255.0
2021-07-21 13:40:00,413.81,413.94,413.79,413.83,4197.0,394.3971,394.521,394.3781,394.4162,4197.0
2021-07-21 13:45:00,413.85,413.98,413.8,413.85,2863.0,394.4352,394.5591,394.3876,394.4352,2863.0
2021-07-21 13:50:00,413.89,414.15,413.81,413.81,2738.0,394.4734,394.7212,394.3971,394.3971,2738.0
2021-07-21 13:55:00,413.88,414.11,413.61,413.75,4922.0,394.4638,394.683,394.2065,394.3399,4922.0
2021-07-21 14:00:00,413.68,414.04,413.6,413.98,7713.0,394.2732,394.6163,394.197,394.5591,7713.0
2021-07-21 14:05:00,413.98,414.03,413.76,413.96,4684.0,394.5591,394.6068,394.3495,394.5401,4684.0
2021-07-21 14:10:00,413.9,414.05,413.75,414.0,9714.0,394.4829,394.6259,394.3399,394.5782,9714.0
2021-07-21 14:15:00,414.0,414.01,413.72,413.83,3230.0,394.5782,394.5877,394.3113,394.4162,3230.0
2021-07-21 14:20:00,413.85,413.96,413.67,413.74,4257.0,394.4352,394.5401,394.2637,394.3304,4257.0
2021-07-21 14:25:00,413.7,414.23,413.67,414.23,11013.0,394.2923,394.7974,394.2637,394.7974,11013.0
2021-07-21 14:30:00,414.22,414.45,414.02,414.13,4107.0,394.7879,395.0071,394.5973,394.7021,4107.0
2021-07-21 14:35:00,414.17,414.36,414.09,414.12,4784.0,394.7402,394.9213,394.664,394.6926,4784.0
2021-07-21 14:40:00,414.1,414.4,414.1,414.23,4060.0,394.6735,394.9594,394.6735,394.7974,4060.0
2021-07-21 14:45:00,414.28,414.36,414.22,414.3,3944.0,394.8451,394.9213,394.7879,394.8641,3944.0
2021-07-21 14:50:00,414.32,414.7,414.32,414.61,3344.0,394.8832,395.2454,394.8832,395.1596,3344.0
2021-07-21 14:55:00,414.59,414.67,414.42,414.45,2655.0,395.1405,395.2168,394.9785,395.0071,2655.0
2021-07-21 15:00:00,414.49,414.64,414.43,414.6,3001.0,395.0452,395.1882,394.988,395.1501,3001.0
2021-07-21 15:05:00,414.62,414.7,414.49,414.69,4974.0,395.1691,395.2454,395.0452,395.2358,4974.0
2021-07-21 15:10:00,414.66,414.89,414.58,414.59,3927.0,395.2072,395.4264,395.131,395.1405,3927.0
2021-07-21 15:15:00,414.6,414.68,414.54,414.58,3385.0,395.1501,395.2263,395.0929,395.131,3385.0
2021-07-21 15:20:00,414.52,414.73,414.5,414.59,3355.0,395.0738,395.274,395.0547,395.1405,3355.0
2021-07-21 15:25:00,414.5,414.5,414.22,414.23,4728.0,395.0547,395.0547,394.7879,394.7974,4728.0
2021-07-21 15:30:00,414.39,414.75,414.25,414.47,6987.0,394.9499,395.293,394.8165,395.0262,6987.0
2021-07-21 15:35:00,414.49,414.58,414.21,414.21,6779.0,395.0452,395.131,394.7783,394.7783,6779.0
2021-07-21 15:40:00,414.17,414.47,414.01,414.18,10306.0,394.7402,395.0262,394.5877,394.7498,10306.0
2021-07-21 15:45:00,414.08,414.36,414.08,414.25,9659.0,394.6544,394.9213,394.6544,394.8165,9659.0
2021-07-21 15:50:00,414.23,415.02,413.8,414.87,32415.0,394.7974,395.5503,394.3876,395.4074,32415.0
2021-07-21 15:55:00,414.97,415.13,414.72,415.01,44192.0,395.5027,395.6552,395.2644,395.5408,44192.0
2021-07-22 09:30:00,415.77,416.25,414.33,415.19,35893.0,396.2652,396.7226,394.8927,395.7124,35893.0
2021-07-22 09:35:00,415.12,415.13,413.54,413.87,5951.0,395.6457,395.6552,394.1398,394.4543,5951.0
2021-07-22 09:40:00,413.75,414.73,413.75,414.4,6120.0,394.3399,395.274,394.3399,394.9594,6120.0
2021-07-22 09:45:00,414.3,415.48,414.3,415.48,4996.0,394.8641,395.9888,394.8641,395.9888,4996.0
2021-07-22 09:50:00,415.36,415.61,414.79,415.58,6330.0,395.8744,396.1127,395.3311,396.0841,6330.0
2021-07-22 09:55:00,415.46,415.51,415.27,415.34,1796.0,395.9697,396.0174,395.7886,395.8553,1796.0
2021-07-22 10:00:00,415.29,415.41,414.63,414.86,11982.0,395.8077,395.9221,395.1786,395.3979,11982.0
2021-07-22 10:05:00,414.9,414.9,414.0,414.56,11885.0,395.436,395.436,394.5782,395.1119,11885.0
2021-07-22 10:10:00,414.45,414.93,414.45,414.64,3689.0,395.0071,395.4646,395.0071,395.1882,3689.0
2021-07-22 10:15:00,414.64,415.02,414.64,414.81,4500.0,395.1882,395.5503,395.1882,395.3502,4500.0
2021-07-22 10:20:00,414.81,414.89,414.43,414.84,5184.0,395.3502,395.4264,394.988,395.3788,5184.0
2021-07-22 10:25:00,414.87,414.87,414.54,414.68,3425.0,395.4074,395.4074,395.0929,395.2263,3425.0
2021-07-22 10:30:00,414.83,415.3,414.7,415.27,10943.0,395.3693,395.8172,395.2454,395.7886,10943.0
2021-07-22 10:35:00,415.28,415.82,415.28,415.81,8457.0,395.7982,396.3128,395.7982,396.3033,8457.0
2021-07-22 10:40:00,415.88,416.0,415.81,415.89,4553.0,396.37,396.4844,396.3033,396.3795,4553.0
2021-07-22 10:45:00,415.99,416.58,415.98,416.49,8775.0,396.4748,397.0372,396.4653,396.9514,8775.0
2021-07-22 10:50:00,416.51,416.98,416.47,416.92,10187.0,396.9704,397.4184,396.9323,397.3612,10187.0
2021-07-22 10:55:00,417.0,417.5,417.0,417.37,9675.0,397.4375,397.914,397.4375,397.7901,9675.0
2021-07-22 11:00:00,417.37,417.53,417.17,417.41,18883.0,397.7901,397.9426,397.5995,397.8282,18883.0
2021-07-22 11:05:00,417.41,417.84,417.39,417.52,8567.0,397.8282,398.2381,397.8092,397.9331,8567.0
2021-07-22 11:10:00,417.46,418.07,417.42,418.01,7329.0,397.8759,398.4573,397.8378,398.4001,7329.0
2021-07-22 11:15:00,418.07,418.41,418.0,418.24,10127.0,398.4573,398.7813,398.3905,398.6193,10127.0
2021-07-22 11:20:00,418.19,418.6,418.19,418.38,7213.0,398.5716,398.9624,398.5716,398.7527,7213.0
2021-07-22 11:25:00,418.37,418.49,418.25,418.32,4500.0,398.7432,398.8576,398.6288,398.6955,4500.0
2021-07-22 11:30:00,418.26,418.37,417.66,417.86,5995.0,398.6384,398.7432,398.0665,398.2571,5995.0
2021-07-22 11:35:00,417.93,417.97,417.42,417.42,4920.0,398.3238,398.362,397.8378,397.8378,4920.0
2021-07-22 11:40:00,417.51,417.73,417.46,417.54,4307.0,397.9235,398.1332,397.8759,397.9521,4307.0
2021-07-22 11:45:00,417.51,417.56,417.43,417.54,4080.0,397.9235,397.9712,397.8473,397.9521,4080.0
2021-07-22 11:50:00,417.53,417.95,417.5,417.62,3600.0,397.9426,398.3429,397.914,398.0284,3600.0
2021-07-22 11:55:00,417.45,417.81,417.42,417.52,6805.0,397.8664,398.2095,397.8378,397.9331,6805.0
2021-07-22 12:00:00,417.59,417.65,417.35,417.47,6541.0,397.9998,398.057,397.771,397.8854,6541.0
2021-07-22 12:05:00,417.46,417.46,416.88,416.99,2540.0,397.8759,397.8759,397.3231,397.4279,2540.0
2021-07-22 12:10:00,416.99,417.33,416.89,417.33,3670.0,397.4279,397.752,397.3326,397.752,3670.0
2021-07-22 12:15:00,417.18,417.46,417.18,417.35,3167.0,397.609,397.8759,397.609,397.771,3167.0
2021-07-22 12:20:00,417.13,417.22,416.63,416.78,3415.0,397.5614,397.6471,397.0848,397.2278,3415.0
2021-07-22 12:25:00,416.78,417.01,416.78,416.87,1579.0,397.2278,397.447,397.2278,397.3136,1579.0
2021-07-22 12:30:00,416.84,416.84,416.44,416.68,4167.0,397.285,397.285,396.9037,397.1325,4167.0
2021-07-22 12:35:00,416.75,417.09,416.75,416.91,6197.0,397.1992,397.5232,397.1992,397.3517,6197.0
2021-07-22 12:40:00,416.93,417.26,416.92,417.13,4511.0,397.3707,397.6853,397.3612,397.5614,4511.0
2021-07-22 12:45:00,417.11,417.11,416.25,416.25,3469.0,397.5423,397.5423,396.7226,396.7226,3469.0
2021-07-22 12:50:00,416.4,417.06,416.4,416.72,3948.0,396.8656,397.4946,396.8656,397.1706,3948.0
2021-07-22 12:55:00,417.02,417.1,416.72,416.83,2020.0,397.4565,397.5328,397.1706,397.2754,2020.0
2021-07-22 13:00:00,416.8,416.91,416.5,416.82,3514.0,397.2468,397.3517,396.9609,397.2659,3514.0
2021-07-22 13:05:00,416.95,417.01,416.64,416.74,4346.0,397.3898,397.447,397.0943,397.1897,4346.0
2021-07-22 13:10:00,416.73,417.09,416.67,416.81,4347.0,397.1801,397.5232,397.1229,397.2564,4347.0
2021-07-22 13:15:00,416.84,417.12,416.7,417.12,2828.0,397.285,397.5518,397.1515,397.5518,2828.0
2021-07-22 13:20:00,417.17,417.2,416.9,417.09,2614.0,397.5995,397.6281,397.3422,397.5232,2614.0
2021-07-22 13:25:00,416.98,417.36,416.98,417.3,3661.0,397.4184,397.7806,397.4184,397.7234,3661.0
2021-07-22 13:30:00,417.21,417.46,417.19,417.4,2133.0,397.6376,397.8759,397.6185,397.8187,2133.0
2021-07-22 13:35:00,417.39,417.52,417.22,417.52,5033.0,397.8092,397.9331,397.6471,397.9331,5033.0
2021-07-22 13:40:00,417.41,417.83,417.41,417.67,3336.0,397.8282,398.2285,397.8282,398.076,3336.0
2021-07-22 13:45:00,417.59,417.75,417.59,417.67,3364.0,397.9998,398.1523,397.9998,398.076,3364.0
2021-07-22 13:50:00,417.61,418.14,417.6,417.89,22072.0,398.0188,398.524,398.0093,398.2857,22072.0
2021-07-22 13:55:00,417.8,418.14,417.63,418.09,6519.0,398.1999,398.524,398.0379,398.4763,6519.0
2021-07-22 14:00:00,418.06,418.13,417.86,418.08,7351.0,398.4477,398.5145,398.2571,398.4668,7351.0
2021-07-22 14:05:00,418.12,418.15,417.52,417.52,9136.0,398.5049,398.5335,397.9331,397.9331,9136.0
2021-07-22 14:10:00,417.55,417.87,417.55,417.81,12665.0,397.9617,398.2666,397.9617,398.2095,12665.0
2021-07-22 14:15:00,417.78,417.85,417.61,417.75,3624.0,398.1809,398.2476,398.0188,398.1523,3624.0
2021-07-22 14:20:00,417.68,417.72,417.61,417.63,2367.0,398.0856,398.1237,398.0188,398.0379,2367.0
2021-07-22 14:25:00,417.76,417.77,417.59,417.62,2996.0,398.1618,398.1713,397.9998,398.0284,2996.0
2021-07-22 14:30:00,417.65,417.97,417.63,417.94,6406.0,398.057,398.362,398.0379,398.3334,6406.0
2021-07-22 14:35:00,417.93,417.93,417.64,417.82,5473.0,398.3238,398.3238,398.0474,398.219,5473.0
2021-07-22 14:40:00,417.86,418.0,417.8,417.94,3007.0,398.2571,398.3905,398.1999,398.3334,3007.0
2021-07-22 14:45:00,418.03,418.08,417.85,417.91,4956.0,398.4191,398.4668,398.2476,398.3048,4956.0
2021-07-22 14:50:00,417.93,417.95,417.8,417.86,5232.0,398.3238,398.3429,398.1999,398.2571,5232.0
2021-07-22 14:55:00,417.78,418.15,417.77,418.09,5164.0,398.1809,398.5335,398.1713,398.4763,5164.0
2021-07-22 15:00:00,417.97,418.05,417.93,417.99,2870.0,398.362,398.4382,398.3238,398.381,2870.0
2021-07-22 15:05:00,417.94,417.94,417.23,417.32,7338.0,398.3334,398.3334,397.6567,397.7424,7338.0
2021-07-22 15:10:00,417.27,417.51,417.27,417.45,4837.0,397.6948,397.9235,397.6948,397.8664,4837.0
2021-07-22 15:15:00,417.49,417.53,417.3,417.39,5023.0,397.9045,397.9426,397.7234,397.8092,5023.0
2021-07-22 15:20:00,417.46,417.55,417.31,417.35,4666.0,397.8759,397.9617,397.7329,397.771,4666.0
2021-07-22 15:25:00,417.38,417.59,417.37,417.55,3848.0,397.7996,397.9998,397.7901,397.9617,3848.0
2021-07-22 15:30:00,417.54,417.55,417.33,417.35,4504.0,397.9521,397.9617,397.752,397.771,4504.0
2021-07-22 15:35:00,417.34,417.46,417.25,417.39,7091.0,397.7615,397.8759,397.6757,397.8092,7091.0
2021-07-22 15:40:00,417.33,417.4,417.08,417.35,9210.0,397.752,397.8187,397.5137,397.771,9210.0
2021-07-22 15:45:00,417.38,417.52,417.25,417.4,10740.0,397.7996,397.9331,397.6757,397.8187,10740.0
2021-07-22 15:50:00,417.36,417.47,417.25,417.45,20699.0,397.7806,397.8854,397.6757,397.8664,20699.0
2021-07-22 15:55:00,417.46,417.68,417.35,417.68,32891.0,397.8759,398.0856,397.771,398.0856,32891.0
2021-07-23 09:30:00,418.77,418.8,417.05,418.27,36525.0,399.1244,399.153,397.4851,398.6479,36525.0
2021-07-23 09:35:00,418.27,418.5,417.16,418.14,15791.0,398.6479,398.8671,397.59,398.524,15791.0
2021-07-23 09:40:00,418.31,418.52,417.5,417.56,9576.0,398.686,398.8862,397.914,397.9712,9576.0
2021-07-23 09:45:00,417.42,419.37,417.41,419.36,7604.0,397.8378,399.6963,397.8282,399.6867,7604.0
2021-07-23 09:50:00,419.27,419.68,419.2,419.39,8289.0,399.601,399.9917,399.5343,399.7153,8289.0
2021-07-23 09:55:00,419.4,419.48,418.6,418.67,3641.0,399.7249,399.8011,398.9624,399.0291,3641.0
2021-07-23 10:00:00,418.77,419.5,418.68,419.34,7275.0,399.1244,399.8202,399.0386,399.6677,7275.0
2021-07-23 10:05:00,419.46,419.72,419.04,419.14,7900.0,399.7821,400.0299,399.3818,399.4771,7900.0
2021-07-23 10:10:00,419.09,419.31,418.84,419.31,9614.0,399.4294,399.6391,399.1911,399.6391,9614.0
2021-07-23 10:15:00,419.45,419.45,418.91,419.06,5368.0,399.7725,399.7725,399.2579,399.4008,5368.0
2021-07-23 10:20:00,419.0,419.1,418.75,418.75,10253.0,399.3436,399.4389,399.1054,399.1054,10253.0
2021-07-23 10:25:00,418.75,418.83,418.25,418.59,5375.0,399.1054,399.1816,398.6288,398.9529,5375.0
2021-07-23 10:30:00,418.54,419.05,418.5,418.69,4401.0,398.9052,399.3913,398.8671,399.0482,4401.0
2021-07-23 10:35:00,418.74,419.29,418.74,419.24,7393.0,399.0958,399.62,399.0958,399.5724,7393.0
2021-07-23 10:40:00,419.24,419.35,419.07,419.11,3975.0,399.5724,399.6772,399.4104,399.4485,3975.0
2021-07-23 10:45:00,419.2,419.6,419.14,419.6,6939.0,399.5343,399.9155,399.4771,399.9155,6939.0
2021-07-23 10:50:00,419.48,419.9,419.44,419.77,10289.0,399.8011,400.2014,399.763,400.0775,10289.0
2021-07-23 10:55:00,419.78,419.84,419.49,419.5,4636.0,400.087,400.1442,399.8106,399.8202,4636.0
2021-07-23 11:00:00,419.59,420.3,419.59,420.29,14921.0,399.906,400.5826,399.906,400.5731,14921.0
2021-07-23 11:05:00,420.3,420.61,420.26,420.49,7261.0,400.5826,400.8781,400.5445,400.7637,7261.0
2021-07-23 11:10:00,420.62,420.83,420.56,420.83,5983.0,400.8876,401.0878,400.8305,401.0878,5983.0
2021-07-23 11:15:00,420.79,421.28,420.69,421.27,4792.0,401.0497,401.5167,400.9544,401.5071,4792.0
2021-07-23 11:20:00,421.14,421.18,420.94,421.02,4894.0,401.3832,401.4214,401.1926,401.2689,4894.0
2021-07-23 11:25:00,420.98,421.26,420.79,421.25,6040.0,401.2307,401.4976,401.0497,401.4881,6040.0
2021-07-23 11:30:00,421.23,421.45,421.18,421.21,7055.0,401.469,401.6787,401.4214,401.45,7055.0
2021-07-23 11:35:00,421.19,421.25,420.86,420.94,5785.0,401.4309,401.4881,401.1164,401.1926,5785.0
2021-07-23 11:40:00,420.98,421.55,420.97,421.37,6321.0,401.2307,401.774,401.2212,401.6025,6321.0
2021-07-23 11:45:00,421.46,421.87,421.3,421.77,2604.0,401.6882,402.079,401.5357,401.9837,2604.0
2021-07-23 11:50:00,421.71,422.02,421.57,421.6,6665.0,401.9265,402.222,401.7931,401.8217,6665.0
2021-07-23 11:55:00,421.5,421.7,421.42,421.43,3070.0,401.7264,401.917,401.6501,401.6596,3070.0
2021-07-23 12:00:00,421.45,422.02,421.4,421.95,5757.0,401.6787,402.222,401.631,402.1552,5757.0
2021-07-23 12:05:00,421.81,422.07,421.74,422.07,4327.0,402.0218,402.2696,401.9551,402.2696,4327.0
2021-07-23 12:10:00,421.83,422.01,421.68,421.7,4534.0,402.0409,402.2124,401.8979,401.917,4534.0
2021-07-23 12:15:00,421.74,421.82,421.49,421.74,6665.0,401.9551,402.0313,401.7168,401.9551,6665.0
2021-07-23 12:20:00,421.69,421.85,421.65,421.76,4707.0,401.9074,402.0599,401.8693,401.9742,4707.0
2021-07-23 12:25:00,421.81,421.92,421.68,421.76,3299.0,402.0218,402.1267,401.8979,401.9742,3299.0
2021-07-23 12:30:00,421.87,421.95,421.75,421.8,1928.0,402.079,402.1552,401.9646,402.0123,1928.0
2021-07-23 12:35:00,421.8,421.96,421.79,421.87,5060.0,402.0123,402.1648,402.0028,402.079,5060.0
2021-07-23 12:40:00,421.93,421.96,421.79,421.86,4130.0,402.1362,402.1648,402.0028,402.0695,4130.0
2021-07-23 12:45:00,421.88,421.93,421.78,421.8,6100.0,402.0885,402.1362,401.9932,402.0123,6100.0
2021-07-23 12:50:00,421.83,421.9,421.73,421.88,2855.0,402.0409,402.1076,401.9456,402.0885,2855.0
2021-07-23 12:55:00,421.81,422.21,421.81,422.19,3030.0,402.0218,402.403,402.0218,402.384,3030.0
2021-07-23 13:00:00,422.12,422.42,422.12,422.26,3530.0,402.3173,402.6032,402.3173,402.4507,3530.0
2021-07-23 13:05:00,422.26,422.69,422.2,422.66,10377.0,402.4507,402.8605,402.3935,402.8319,10377.0
2021-07-23 13:10:00,422.69,422.71,422.47,422.55,5853.0,402.8605,402.8796,402.6508,402.7271,5853.0
2021-07-23 13:15:00,422.6,422.91,422.5,422.91,3306.0,402.7748,403.0702,402.6794,403.0702,3306.0
2021-07-23 13:20:00,422.89,423.04,422.82,422.95,5399.0,403.0511,403.1941,402.9844,403.1083,5399.0
2021-07-23 13:25:00,422.96,423.05,422.85,423.01,4596.0,403.1179,403.2036,403.013,403.1655,4596.0
2021-07-23 13:30:00,423.01,423.01,422.65,422.77,3194.0,403.1655,403.1655,402.8224,402.9368,3194.0
2021-07-23 13:35:00,422.7,422.73,422.52,422.66,3871.0,402.8701,402.8987,402.6985,402.8319,3871.0
2021-07-23 13:40:00,422.56,422.66,422.38,422.39,4047.0,402.7366,402.8319,402.5651,402.5746,4047.0
2021-07-23 13:45:00,422.34,422.45,422.18,422.34,2835.0,402.5269,402.6318,402.3745,402.5269,2835.0
2021-07-23 13:50:00,422.33,422.36,422.1,422.36,2339.0,402.5174,402.546,402.2982,402.546,2339.0
2021-07-23 13:55:00,422.37,422.64,422.28,422.28,12482.0,402.5555,402.8129,402.4698,402.4698,12482.0
2021-07-23 14:00:00,422.26,422.4,422.19,422.4,3533.0,402.4507,402.5841,402.384,402.5841,3533.0
2021-07-23 14:05:00,422.32,422.64,422.24,422.6,6163.0,402.5079,402.8129,402.4316,402.7748,6163.0
2021-07-23 14:10:00,422.61,422.7,422.52,422.6,2232.0,402.7843,402.8701,402.6985,402.7748,2232.0
2021-07-23 14:15:00,422.65,422.96,422.6,422.88,6662.0,402.8224,403.1179,402.7748,403.0416,6662.0
2021-07-23 14:20:00,422.88,422.96,422.81,422.95,3197.0,403.0416,403.1179,402.9749,403.1083,3197.0
2021-07-23 14:25:00,422.86,422.96,422.75,422.8,3000.0,403.0226,403.1179,402.9177,402.9654,3000.0
2021-07-23 14:30:00,422.84,422.86,422.52,422.56,4690.0,403.0035,403.0226,402.6985,402.7366,4690.0
2021-07-23 14:35:00,422.58,422.69,422.5,422.69,4044.0,402.7557,402.8605,402.6794,402.8605,4044.0
2021-07-23 14:40:00,422.65,422.93,422.62,422.93,4165.0,402.8224,403.0893,402.7938,403.0893,4165.0
2021-07-23 14:45:00,422.93,423.18,422.92,423.18,7766.0,403.0893,403.3275,403.0797,403.3275,7766.0
2021-07-23 14:50:00,423.23,423.31,423.17,423.3,4664.0,403.3752,403.4514,403.318,403.4419,4664.0
2021-07-23 14:55:00,423.28,423.3,423.18,423.3,6335.0,403.4229,403.4419,403.3275,403.4419,6335.0
2021-07-23 15:00:00,423.37,423.45,423.31,423.34,8590.0,403.5086,403.5849,403.4514,403.48,8590.0
2021-07-23 15:05:00,423.34,423.45,423.28,423.44,4638.0,403.48,403.5849,403.4229,403.5753,4638.0
2021-07-23 15:10:00,423.46,423.46,423.15,423.15,4590.0,403.5944,403.5944,403.2989,403.2989,4590.0
2021-07-23 15:15:00,423.19,423.29,423.15,423.24,5407.0,403.3371,403.4324,403.2989,403.3847,5407.0
2021-07-23 15:20:00,423.32,423.38,423.17,423.22,4831.0,403.461,403.5182,403.318,403.3657,4831.0
2021-07-23 15:25:00,423.2,423.43,423.2,423.43,5698.0,403.3466,403.5658,403.3466,403.5658,5698.0
2021-07-23 15:30:00,423.43,423.53,423.18,423.35,10213.0,403.5658,403.6611,403.3275,403.4896,10213.0
2021-07-23 15:35:00,423.41,423.99,423.36,423.89,9532.0,403.5468,404.0995,403.4991,404.0042,9532.0
2021-07-23 15:40:00,423.8,423.94,423.58,423.65,10912.0,403.9185,404.0519,403.7088,403.7755,10912.0
2021-07-23 15:45:00,423.64,423.74,423.5,423.71,16232.0,403.766,403.8613,403.6325,403.8327,16232.0
2021-07-23 15:50:00,423.84,423.96,423.71,423.91,21915.0,403.9566,404.0709,403.8327,404.0233,21915.0
2021-07-23 15:55:00,423.9,423.91,423.28,423.31,37283.0,404.0138,404.0233,403.4229,403.4514,37283.0
2021-07-26 09:30:00,423.26,423.4,422.71,422.91,39528.0,403.4038,403.5372,402.8796,403.0702,39528.0
2021-07-26 09:35:00,423.04,423.54,422.8,422.95,15730.0,403.1941,403.6707,402.9654,403.1083,15730.0
2021-07-26 09:40:00,423.14,423.48,422.01,422.8,8239.0,403.2894,403.6135,402.2124,402.9654,8239.0
2021-07-26 09:45:00,422.38,422.48,421.77,421.88,7884.0,402.5651,402.6604,401.9837,402.0885,7884.0
2021-07-26 09:50:00,421.94,422.22,421.16,421.49,13427.0,402.1457,402.4126,401.4023,401.7168,13427.0
2021-07-26 09:55:00,421.39,421.84,421.25,421.48,9533.0,401.6215,402.0504,401.4881,401.7073,9533.0
2021-07-26 10:00:00,421.56,421.6,420.34,420.8,12207.0,401.7835,401.8217,400.6208,401.0592,12207.0
2021-07-26 10:05:00,420.6,420.9,420.35,420.9,8338.0,400.8686,401.1545,400.6303,401.1545,8338.0
2021-07-26 10:10:00,420.97,421.54,420.5,421.09,6886.0,401.2212,401.7645,400.7733,401.3356,6886.0
2021-07-26 10:15:00,421.12,421.15,420.95,421.0,2965.0,401.3642,401.3928,401.2022,401.2498,2965.0
2021-07-26 10:20:00,420.92,421.04,420.74,420.9,3655.0,401.1736,401.2879,401.002,401.1545,3655.0
2021-07-26 10:25:00,420.91,421.22,420.9,421.15,5387.0,401.164,401.4595,401.1545,401.3928,5387.0
2021-07-26 10:30:00,421.25,421.87,421.17,421.84,4390.0,401.4881,402.079,401.4118,402.0504,4390.0
2021-07-26 10:35:00,421.81,422.27,421.81,422.04,9425.0,402.0218,402.4602,402.0218,402.241,9425.0
2021-07-26 10:40:00,422.13,422.17,421.53,421.75,5982.0,402.3268,402.3649,401.7549,401.9646,5982.0
2021-07-26 10:45:00,421.73,422.09,421.61,422.09,7064.0,401.9456,402.2887,401.8312,402.2887,7064.0
2021-07-26 10:50:00,422.13,422.33,421.62,421.62,4200.0,402.3268,402.5174,401.8407,401.8407,4200.0
2021-07-26 10:55:00,421.7,422.14,421.48,422.04,6798.0,401.917,402.3363,401.7073,402.241,6798.0
2021-07-26 11:00:00,421.92,421.98,421.57,421.83,9080.0,402.1267,402.1838,401.7931,402.0409,9080.0
2021-07-26 11:05:00,421.91,422.11,421.5,421.84,5028.0,402.1171,402.3077,401.7264,402.0504,5028.0
2021-07-26 11:10:00,421.84,422.22,421.84,422.08,3518.0,402.0504,402.4126,402.0504,402.2791,3518.0
2021-07-26 11:15:00,421.96,421.98,421.6,421.78,2441.0,402.1648,402.1838,401.8217,401.9932,2441.0
2021-07-26 11:20:00,421.8,422.32,421.79,422.25,3875.0,402.0123,402.5079,402.0028,402.4412,3875.0
2021-07-26 11:25:00,422.27,422.73,422.26,422.56,7310.0,402.4602,402.8987,402.4507,402.7366,7310.0
2021-07-26 11:30:00,422.5,423.15,422.48,423.15,6404.0,402.6794,403.2989,402.6604,403.2989,6404.0
2021-07-26 11:35:00,423.27,423.44,422.78,422.79,3844.0,403.4133,403.5753,402.9463,402.9558,3844.0
2021-07-26 11:40:00,422.83,422.89,422.63,422.76,3010.0,402.994,403.0511,402.8033,402.9272,3010.0
2021-07-26 11:45:00,422.71,422.73,422.55,422.55,4194.0,402.8796,402.8987,402.7271,402.7271,4194.0
2021-07-26 11:50:00,422.64,422.84,422.64,422.66,2438.0,402.8129,403.0035,402.8129,402.8319,2438.0
2021-07-26 11:55:00,422.65,423.16,422.65,423.03,2510.0,402.8224,403.3085,402.8224,403.1846,2510.0
2021-07-26 12:00:00,423.18,423.54,423.17,423.31,4907.0,403.3275,403.6707,403.318,403.4514,4907.0
2021-07-26 12:05:00,423.37,423.7,423.35,423.7,4132.0,403.5086,403.8231,403.4896,403.8231,4132.0
2021-07-26 12:10:00,423.72,423.72,423.25,423.28,1661.0,403.8422,403.8422,403.3943,403.4229,1661.0
2021-07-26 12:15:00,423.25,423.48,423.25,423.39,3146.0,403.3943,403.6135,403.3943,403.5277,3146.0
2021-07-26 12:20:00,423.5,423.5,423.2,423.2,3691.0,403.6325,403.6325,403.3466,403.3466,3691.0
2021-07-26 12:25:00,423.26,423.27,423.08,423.12,1991.0,403.4038,403.4133,403.2322,403.2704,1991.0
2021-07-26 12:30:00,423.12,423.2,422.87,422.94,3891.0,403.2704,403.3466,403.0321,403.0988,3891.0
2021-07-26 12:35:00,422.84,422.96,422.5,422.61,5305.0,403.0035,403.1179,402.6794,402.7843,5305.0
2021-07-26 12:40:00,422.68,423.08,422.5,423.06,4717.0,402.851,403.2322,402.6794,403.2132,4717.0
2021-07-26 12:45:00,423.06,423.28,423.05,423.1,4690.0,403.2132,403.4229,403.2036,403.2513,4690.0
2021-07-26 12:50:00,423.06,423.55,422.93,423.55,5197.0,403.2132,403.6802,403.0893,403.6802,5197.0
2021-07-26 12:55:00,423.57,423.75,423.53,423.75,2076.0,403.6992,403.8708,403.6611,403.8708,2076.0
2021-07-26 13:00:00,423.72,423.75,423.61,423.66,5884.0,403.8422,403.8708,403.7374,403.785,5884.0
2021-07-26 13:05:00,423.67,424.05,423.67,423.9,7570.0,403.7946,404.1567,403.7946,404.0138,7570.0
2021-07-26 13:10:00,423.86,424.28,423.82,424.28,4111.0,403.9756,404.3759,403.9375,404.3759,4111.0
2021-07-26 13:15:00,424.34,424.5,424.28,424.36,9450.0,404.4331,404.5856,404.3759,404.4522,9450.0
2021-07-26 13:20:00,424.19,424.31,423.91,423.99,4969.0,404.2902,404.4045,404.0233,404.0995,4969.0
2021-07-26 13:25:00,424.07,424.07,423.9,423.96,3300.0,404.1758,404.1758,404.0138,404.0709,3300.0
2021-07-26 13:30:00,423.99,424.01,423.73,423.9,4902.0,404.0995,404.1186,403.8517,404.0138,4902.0
2021-07-26 13:35:00,423.8,423.96,423.8,423.89,4822.0,403.9185,404.0709,403.9185,404.0042,4822.0
2021-07-26 13:40:00,423.96,423.97,423.8,423.8,4068.0,404.0709,404.0805,403.9185,403.9185,4068.0
2021-07-26 13:45:00,423.89,423.98,423.86,423.95,2983.0,404.0042,404.09,403.9756,404.0614,2983.0
2021-07-26 13:50:00,423.81,423.91,423.55,423.56,3797.0,403.928,404.0233,403.6802,403.6897,3797.0
2021-07-26 13:55:00,423.7,423.7,423.5,423.6,4145.0,403.8231,403.8231,403.6325,403.7278,4145.0
2021-07-26 14:00:00,423.55,423.85,423.55,423.83,3261.0,403.6802,403.9661,403.6802,403.947,3261.0
2021-07-26 14:05:00,423.84,423.96,423.84,423.9,2292.0,403.9566,404.0709,403.9566,404.0138,2292.0
2021-07-26 14:10:00,423.81,423.81,423.44,423.44,3992.0,403.928,403.928,403.5753,403.5753,3992.0
2021-07-26 14:15:00,423.4,423.73,423.36,423.67,4852.0,403.5372,403.8517,403.4991,403.7946,4852.0
2021-07-26 14:20:00,423.76,423.76,423.45,423.56,9668.0,403.8803,403.8803,403.5849,403.6897,9668.0
2021-07-26 14:25:00,423.65,423.73,423.55,423.55,2288.0,403.7755,403.8517,403.6802,403.6802,2288.0
2021-07-26 14:30:00,423.65,423.82,423.4,423.43,9308.0,403.7755,403.9375,403.5372,403.5658,9308.0
2021-07-26 14:35:00,423.4,423.48,423.26,423.28,2387.0,403.5372,403.6135,403.4038,403.4229,2387.0
2021-07-26 14:40:00,423.24,423.29,423.12,423.13,5380.0,403.3847,403.4324,403.2704,403.2799,5380.0
2021-07-26 14:45:00,423.13,423.49,423.04,423.34,4405.0,403.2799,403.623,403.1941,403.48,4405.0
2021-07-26 14:50:00,423.3,423.41,423.25,423.25,2615.0,403.4419,403.5468,403.3943,403.3943,2615.0
2021-07-26 14:55:00,423.41,423.95,423.41,423.84,3222.0,403.5468,404.0614,403.5468,403.9566,3222.0
2021-07-26 15:00:00,423.82,423.88,423.68,423.82,2814.0,403.9375,403.9947,403.8041,403.9375,2814.0
2021-07-26 15:05:00,423.85,423.86,423.72,423.79,3603.0,403.9661,403.9756,403.8422,403.9089,3603.0
2021-07-26 15:10:00,423.87,423.94,423.69,423.74,2458.0,403.9852,404.0519,403.8136,403.8613,2458.0
2021-07-26 15:15:00,423.69,423.8,423.59,423.8,2642.0,403.8136,403.9185,403.7183,403.9185,2642.0
2021-07-26 15:20:00,423.84,424.0,423.77,423.81,5547.0,403.9566,404.1091,403.8899,403.928,5547.0
2021-07-26 15:25:00,423.79,423.92,423.32,423.34,10300.0,403.9089,404.0328,403.461,403.48,10300.0
2021-07-26 15:30:00,423.35,423.6,423.24,423.56,10360.0,403.4896,403.7278,403.3847,403.6897,10360.0
2021-07-26 15:35:00,423.55,423.6,423.2,423.28,4138.0,403.6802,403.7278,403.3466,403.4229,4138.0
2021-07-26 15:40:00,423.24,423.49,423.23,423.27,5286.0,403.3847,403.623,403.3752,403.4133,5286.0
2021-07-26 15:45:00,423.24,423.63,423.16,423.63,7815.0,403.3847,403.7564,403.3085,403.7564,7815.0
2021-07-26 15:50:00,423.44,423.67,423.24,423.51,19838.0,403.5753,403.7946,403.3847,403.6421,19838.0
2021-07-26 15:55:00,423.4,423.42,422.98,423.23,41911.0,403.5372,403.5563,403.1369,403.3752,41911.0
2021-07-27 09:30:00,424.14,424.15,422.41,422.72,32488.0,404.2425,404.252,402.5937,402.8891,32488.0
2021-07-27 09:35:00,423.17,423.18,422.3,422.3,7097.0,403.318,403.3275,402.4888,402.4888,7097.0
2021-07-27 09:40:00,422.51,423.1,422.38,423.0,14973.0,402.689,403.2513,402.5651,403.156,14973.0
2021-07-27 09:45:00,423.3,423.3,422.52,422.89,4663.0,403.4419,403.4419,402.6985,403.0511,4663.0
2021-07-27 09:50:00,422.85,422.98,422.52,422.75,5687.0,403.013,403.1369,402.6985,402.9177,5687.0
2021-07-27 09:55:00,422.74,423.2,422.59,423.19,5191.0,402.9082,403.3466,402.7652,403.3371,5191.0
2021-07-27 10:00:00,423.08,424.29,423.08,424.02,13578.0,403.2322,404.3855,403.2322,404.1281,13578.0
2021-07-27 10:05:00,424.18,424.18,422.7,422.85,7221.0,404.2806,404.2806,402.8701,403.013,7221.0
2021-07-27 10:10:00,423.08,423.7,423.03,423.1,8297.0,403.2322,403.8231,403.1846,403.2513,8297.0
2021-07-27 10:15:00,423.12,423.55,422.94,423.26,4243.0,403.2704,403.6802,403.0988,403.4038,4243.0
2021-07-27 10:20:00,423.32,423.68,422.94,422.95,10718.0,403.461,403.8041,403.0988,403.1083,10718.0
2021-07-27 10:25:00,423.13,423.27,422.97,423.13,3832.0,403.2799,403.4133,403.1274,403.2799,3832.0
2021-07-27 10:30:00,423.12,423.19,422.29,422.51,4165.0,403.2704,403.3371,402.4793,402.689,4165.0
2021-07-27 10:35:00,422.67,422.81,422.37,422.68,3970.0,402.8415,402.9749,402.5555,402.851,3970.0
2021-07-27 10:40:00,422.78,423.08,422.78,422.95,3075.0,402.9463,403.2322,402.9463,403.1083,3075.0
2021-07-27 10:45:00,423.04,423.04,422.74,422.92,3300.0,403.1941,403.1941,402.9082,403.0797,3300.0
2021-07-27 10:50:00,422.78,422.8,422.38,422.79,1613.0,402.9463,402.9654,402.5651,402.9558,1613.0
2021-07-27 10:55:00,422.68,423.09,422.35,422.36,3512.0,402.851,403.2418,402.5365,402.546,3512.0
2021-07-27 11:00:00,422.23,422.51,422.17,422.37,5809.0,402.4221,402.689,402.3649,402.5555,5809.0
2021-07-27 11:05:00,422.31,422.41,421.6,421.92,11126.0,402.4984,402.5937,401.8217,402.1267,11126.0
2021-07-27 11:10:00,421.95,422.55,421.95,422.53,5616.0,402.1552,402.7271,402.1552,402.708,5616.0
2021-07-27 11:15:00,422.69,422.88,422.18,422.18,1900.0,402.8605,403.0416,402.3745,402.3745,1900.0
2021-07-27 11:20:00,422.16,422.24,421.96,421.97,4798.0,402.3554,402.4316,402.1648,402.1743,4798.0
2021-07-27 11:25:00,421.77,422.23,421.72,422.17,2900.0,401.9837,402.4221,401.936,402.3649,2900.0
2021-07-27 11:30:00,422.37,422.77,422.11,422.75,6149.0,402.5555,402.9368,402.3077,402.9177,6149.0
2021-07-27 11:35:00,422.93,423.48,422.75,423.48,2892.0,403.0893,403.6135,402.9177,403.6135,2892.0
2021-07-27 11:40:00,423.5,423.91,423.34,423.85,10510.0,403.6325,404.0233,403.48,403.9661,10510.0
2021-07-27 11:45:00,423.83,424.09,423.7,423.8,7510.0,403.947,404.1949,403.8231,403.9185,7510.0
2021-07-27 11:50:00,423.91,424.0,423.67,423.69,4355.0,404.0233,404.1091,403.7946,403.8136,4355.0
2021-07-27 11:55:00,423.7,423.7,422.9,423.23,6783.0,403.8231,403.8231,403.0607,403.3752,6783.0
2021-07-27 12:00:00,423.17,423.27,422.83,423.27,6323.0,403.318,403.4133,402.994,403.4133,6323.0
2021-07-27 12:05:00,423.16,423.18,422.66,422.89,6299.0,403.3085,403.3275,402.8319,403.0511,6299.0
2021-07-27 12:10:00,422.96,423.01,422.31,422.46,6449.0,403.1179,403.1655,402.4984,402.6413,6449.0
2021-07-27 12:15:00,422.41,422.84,422.33,422.68,3842.0,402.5937,403.0035,402.5174,402.851,3842.0
2021-07-27 12:20:00,422.8,423.0,422.66,422.66,2998.0,402.9654,403.156,402.8319,402.8319,2998.0
2021-07-27 12:25:00,422.75,423.35,422.7,423.34,3105.0,402.9177,403.4896,402.8701,403.48,3105.0
2021-07-27 12:30:00,423.29,423.5,423.25,423.4,4080.0,403.4324,403.6325,403.3943,403.5372,4080.0
2021-07-27 12:35:00,423.39,423.57,423.3,423.5,3575.0,403.5277,403.6992,403.4419,403.6325,3575.0
2021-07-27 12:40:00,423.47,424.13,423.47,424.09,7151.0,403.6039,404.233,403.6039,404.1949,7151.0
2021-07-27 12:45:00,423.97,424.06,423.63,423.63,7385.0,404.0805,404.1663,403.7564,403.7564,7385.0
2021-07-27 12:50:00,423.65,423.81,423.31,423.39,7921.0,403.7755,403.928,403.4514,403.5277,7921.0
2021-07-27 12:55:00,423.39,423.5,423.17,423.17,5687.0,403.5277,403.6325,403.318,403.318,5687.0
2021-07-27 13:00:00,423.13,423.33,422.85,422.85,3620.0,403.2799,403.4705,403.013,403.013,3620.0
2021-07-27 13:05:00,422.85,423.45,422.66,423.36,8791.0,403.013,403.5849,402.8319,403.4991,8791.0
2021-07-27 13:10:00,423.36,423.5,423.15,423.33,8619.0,403.4991,403.6325,403.2989,403.4705,8619.0
2021-07-27 13:15:00,423.28,423.46,423.13,423.46,5398.0,403.4229,403.5944,403.2799,403.5944,5398.0
2021-07-27 13:20:00,423.4,423.41,422.97,423.41,5738.0,403.5372,403.5468,403.1274,403.5468,5738.0
2021-07-27 13:25:00,423.4,423.55,423.26,423.49,6345.0,403.5372,403.6802,403.4038,403.623,6345.0
2021-07-27 13:30:00,423.49,423.5,422.96,423.01,9267.0,403.623,403.6325,403.1179,403.1655,9267.0
2021-07-27 13:35:00,423.15,423.41,423.05,423.32,7341.0,403.2989,403.5468,403.2036,403.461,7341.0
2021-07-27 13:40:00,423.35,423.44,422.6,422.75,6612.0,403.4896,403.5753,402.7748,402.9177,6612.0
2021-07-27 13:45:00,422.78,422.78,422.23,422.38,6534.0,402.9463,402.9463,402.4221,402.5651,6534.0
2021-07-27 13:50:00,422.39,422.46,422.26,422.33,5234.0,402.5746,402.6413,402.4507,402.5174,5234.0
2021-07-27 13:55:00,422.38,422.38,422.05,422.16,3539.0,402.5651,402.5651,402.2506,402.3554,3539.0
2021-07-27 14:00:00,422.1,422.41,421.93,422.41,11757.0,402.2982,402.5937,402.1362,402.5937,11757.0
2021-07-27 14:05:00,422.41,422.41,422.02,422.1,25781.0,402.5937,402.5937,402.222,402.2982,25781.0
2021-07-27 14:10:00,422.1,422.35,421.93,422.35,15709.0,402.2982,402.5365,402.1362,402.5365,15709.0
2021-07-27 14:15:00,422.5,422.5,422.28,422.33,6589.0,402.6794,402.6794,402.4698,402.5174,6589.0
2021-07-27 14:20:00,422.4,422.72,422.34,422.61,6355.0,402.5841,402.8891,402.5269,402.7843,6355.0
2021-07-27 14:25:00,422.57,422.93,422.49,422.81,4261.0,402.7462,403.0893,402.6699,402.9749,4261.0
2021-07-27 14:30:00,422.77,422.97,422.35,422.35,9078.0,402.9368,403.1274,402.5365,402.5365,9078.0
2021-07-27 14:35:00,422.38,422.7,422.38,422.63,9402.0,402.5651,402.8701,402.5651,402.8033,9402.0
2021-07-27 14:40:00,422.56,422.62,422.33,422.39,7181.0,402.7366,402.7938,402.5174,402.5746,7181.0
2021-07-27 14:45:00,422.4,422.86,422.38,422.8,9226.0,402.5841,403.0226,402.5651,402.9654,9226.0
2021-07-27 14:50:00,422.84,422.87,422.52,422.67,6565.0,403.0035,403.0321,402.6985,402.8415,6565.0
2021-07-27 14:55:00,422.71,423.33,422.66,423.33,9765.0,402.8796,403.4705,402.8319,403.4705,9765.0
2021-07-27 15:00:00,423.3,423.35,423.01,423.01,12099.0,403.4419,403.4896,403.1655,403.1655,12099.0
2021-07-27 15:05:00,423.06,423.2,422.93,423.13,9792.0,403.2132,403.3466,403.0893,403.2799,9792.0
2021-07-27 15:10:00,423.16,423.46,423.04,423.46,8050.0,403.3085,403.5944,403.1941,403.5944,8050.0
2021-07-27 15:15:00,423.44,423.54,423.36,423.45,6367.0,403.5753,403.6707,403.4991,403.5849,6367.0
2021-07-27 15:20:00,423.44,423.6,423.3,423.31,15430.0,403.5753,403.7278,403.4419,403.4514,15430.0
2021-07-27 15:25:00,423.38,423.4,423.02,423.14,7303.0,403.5182,403.5372,403.175,403.2894,7303.0
2021-07-27 15:30:00,423.16,423.45,423.03,423.11,9136.0,403.3085,403.5849,403.1846,403.2608,9136.0
2021-07-27 15:35:00,423.14,423.5,423.09,423.46,8911.0,403.2894,403.6325,403.2418,403.5944,8911.0
2021-07-27 15:40:00,423.41,423.64,423.32,423.61,9083.0,403.5468,403.766,403.461,403.7374,9083.0
2021-07-27 15:45:00,423.63,424.17,423.63,424.17,12469.0,403.7564,404.2711,403.7564,404.2711,12469.0
2021-07-27 15:50:00,424.17,424.35,423.95,424.16,30520.0,404.2711,404.4427,404.0614,404.2616,30520.0
2021-07-27 15:55:00,424.09,424.56,423.95,424.43,78814.0,404.1949,404.6428,404.0614,404.5189,78814.0
2021-07-28 09:30:00,424.0,424.0,421.33,422.15,46666.0,404.1091,404.1091,401.5643,402.3459,46666.0
2021-07-28 09:35:00,422.22,423.66,422.19,423.66,10799.0,402.4126,403.785,402.384,403.785,10799.0
2021-07-28 09:40:00,423.8,423.87,423.19,423.34,2835.0,403.9185,403.9852,403.3371,403.48,2835.0
2021-07-28 09:45:00,423.35,423.58,422.48,422.48,7087.0,403.4896,403.7088,402.6604,402.6604,7087.0
2021-07-28 09:50:00,422.31,423.23,422.09,423.17,4853.0,402.4984,403.3752,402.2887,403.318,4853.0
2021-07-28 09:55:00,423.09,423.4,422.92,422.99,3361.0,403.2418,403.5372,403.0797,403.1465,3361.0
2021-07-28 10:00:00,423.06,423.18,422.83,422.96,6476.0,403.2132,403.3275,402.994,403.1179,6476.0
2021-07-28 10:05:00,422.91,423.1,422.59,422.78,4218.0,403.0702,403.2513,402.7652,402.9463,4218.0
2021-07-28 10:10:00,422.78,423.88,422.65,423.69,14511.0,402.9463,403.9947,402.8224,403.8136,14511.0
2021-07-28 10:15:00,423.72,423.86,423.48,423.73,5793.0,403.8422,403.9756,403.6135,403.8517,5793.0
2021-07-28 10:20:00,423.77,423.94,423.38,423.54,7778.0,403.8899,404.0519,403.5182,403.6707,7778.0
2021-07-28 10:25:00,423.66,424.44,423.66,424.2,7875.0,403.785,404.5284,403.785,404.2997,7875.0
2021-07-28 10:30:00,424.2,424.87,423.96,424.76,14357.0,404.2997,404.9383,404.0709,404.8334,14357.0
2021-07-28 10:35:00,424.77,424.77,424.12,424.12,4531.0,404.843,404.843,404.2234,404.2234,4531.0
2021-07-28 10:40:00,424.27,424.5,423.81,423.84,7341.0,404.3664,404.5856,403.928,403.9566,7341.0
2021-07-28 10:45:00,423.95,424.09,423.31,423.35,4344.0,404.0614,404.1949,403.4514,403.4896,4344.0
2021-07-28 10:50:00,423.41,423.99,423.28,423.73,3231.0,403.5468,404.0995,403.4229,403.8517,3231.0
2021-07-28 10:55:00,423.7,423.74,423.46,423.58,6133.0,403.8231,403.8613,403.5944,403.7088,6133.0
2021-07-28 11:00:00,423.41,423.41,422.96,423.33,6481.0,403.5468,403.5468,403.1179,403.4705,6481.0
2021-07-28 11:05:00,423.15,423.29,422.72,422.81,6900.0,403.2989,403.4324,402.8891,402.9749,6900.0
2021-07-28 11:10:00,422.76,422.84,422.08,422.1,8681.0,402.9272,403.0035,402.2791,402.2982,8681.0
2021-07-28 11:15:00,422.06,422.13,421.58,421.79,8045.0,402.2601,402.3268,401.8026,402.0028,8045.0
2021-07-28 11:20:00,421.88,422.28,421.87,421.93,12147.0,402.0885,402.4698,402.079,402.1362,12147.0
2021-07-28 11:25:00,421.86,422.0,421.7,421.97,10151.0,402.0695,402.2029,401.917,402.1743,10151.0
2021-07-28 11:30:00,421.91,422.55,421.9,422.44,5500.0,402.1171,402.7271,402.1076,402.6223,5500.0
2021-07-28 11:35:00,422.56,422.88,422.56,422.75,4880.0,402.7366,403.0416,402.7366,402.9177,4880.0
2021-07-28 11:40:00,422.81,422.81,422.39,422.39,4820.0,402.9749,402.9749,402.5746,402.5746,4820.0
2021-07-28 11:45:00,422.46,422.47,421.73,421.87,7649.0,402.6413,402.6508,401.9456,402.079,7649.0
2021-07-28 11:50:00,421.78,421.78,421.16,421.26,7440.0,401.9932,401.9932,401.4023,401.4976,7440.0
2021-07-28 11:55:00,421.18,421.9,421.18,421.84,10633.0,401.4214,402.1076,401.4214,402.0504,10633.0
2021-07-28 12:00:00,421.78,421.84,421.5,421.5,4134.0,401.9932,402.0504,401.7264,401.7264,4134.0
2021-07-28 12:05:00,421.44,421.6,421.3,421.55,3555.0,401.6692,401.8217,401.5357,401.774,3555.0
2021-07-28 12:10:00,421.53,421.76,421.46,421.5,7184.0,401.7549,401.9742,401.6882,401.7264,7184.0
2021-07-28 12:15:00,421.45,421.48,421.16,421.18,11383.0,401.6787,401.7073,401.4023,401.4214,11383.0
2021-07-28 12:20:00,421.24,421.56,421.13,421.38,3021.0,401.4786,401.7835,401.3737,401.612,3021.0
2021-07-28 12:25:00,421.32,421.5,421.19,421.47,2034.0,401.5548,401.7264,401.4309,401.6978,2034.0
2021-07-28 12:30:00,421.44,421.66,421.4,421.4,2279.0,401.6692,401.8788,401.631,401.631,2279.0
2021-07-28 12:35:00,421.49,421.65,421.45,421.48,2970.0,401.7168,401.8693,401.6787,401.7073,2970.0
2021-07-28 12:40:00,421.42,421.47,421.09,421.15,4724.0,401.6501,401.6978,401.3356,401.3928,4724.0
2021-07-28 12:45:00,421.15,421.17,420.8,420.98,8160.0,401.3928,401.4118,401.0592,401.2307,8160.0
2021-07-28 12:50:00,420.93,421.49,420.91,421.14,3150.0,401.1831,401.7168,401.164,401.3832,3150.0
2021-07-28 12:55:00,421.28,421.7,421.23,421.7,5065.0,401.5167,401.917,401.469,401.917,5065.0
2021-07-28 13:00:00,421.68,421.72,421.36,421.36,6525.0,401.8979,401.936,401.5929,401.5929,6525.0
2021-07-28 13:05:00,421.42,421.46,421.27,421.38,2255.0,401.6501,401.6882,401.5071,401.612,2255.0
2021-07-28 13:10:00,421.27,421.32,421.19,421.19,1556.0,401.5071,401.5548,401.4309,401.4309,1556.0
2021-07-28 13:15:00,421.39,421.39,421.13,421.17,2122.0,401.6215,401.6215,401.3737,401.4118,2122.0
2021-07-28 13:20:00,421.16,421.24,420.97,421.1,5904.0,401.4023,401.4786,401.2212,401.3451,5904.0
2021-07-28 13:25:00,421.01,421.01,420.66,420.81,5853.0,401.2593,401.2593,400.9258,401.0687,5853.0
2021-07-28 13:30:00,420.87,421.12,420.78,420.92,5747.0,401.1259,401.3642,401.0401,401.1736,5747.0
2021-07-28 13:35:00,420.92,421.18,420.92,420.93,3585.0,401.1736,401.4214,401.1736,401.1831,3585.0
2021-07-28 13:40:00,420.96,421.44,420.96,421.44,6065.0,401.2117,401.6692,401.2117,401.6692,6065.0
2021-07-28 13:45:00,421.43,421.67,421.43,421.54,3330.0,401.6596,401.8884,401.6596,401.7645,3330.0
2021-07-28 13:50:00,421.38,421.38,421.11,421.17,2868.0,401.612,401.612,401.3547,401.4118,2868.0
2021-07-28 13:55:00,421.15,421.54,421.15,421.44,11222.0,401.3928,401.7645,401.3928,401.6692,11222.0
2021-07-28 14:00:00,421.35,421.67,420.54,421.67,13591.0,401.5834,401.8884,400.8114,401.8884,13591.0
2021-07-28 14:05:00,421.48,421.61,421.28,421.44,7145.0,401.7073,401.8312,401.5167,401.6692,7145.0
2021-07-28 14:10:00,421.7,422.26,421.7,422.26,6989.0,401.917,402.4507,401.917,402.4507,6989.0
2021-07-28 14:15:00,422.18,422.46,422.08,422.28,7141.0,402.3745,402.6413,402.2791,402.4698,7141.0
2021-07-28 14:20:00,422.01,422.3,421.98,422.27,3915.0,402.2124,402.4888,402.1838,402.4602,3915.0
2021-07-28 14:25:00,422.2,422.27,421.76,421.92,4479.0,402.3935,402.4602,401.9742,402.1267,4479.0
2021-07-28 14:30:00,421.87,422.05,421.66,421.83,7167.0,402.079,402.2506,401.8788,402.0409,7167.0
2021-07-28 14:35:00,421.79,422.09,421.32,422.01,7686.0,402.0028,402.2887,401.5548,402.2124,7686.0
2021-07-28 14:40:00,422.08,422.3,421.89,422.22,6847.0,402.2791,402.4888,402.0981,402.4126,6847.0
2021-07-28 14:45:00,422.12,422.38,422.02,422.38,4700.0,402.3173,402.5651,402.222,402.5651,4700.0
2021-07-28 14:50:00,422.39,422.46,421.75,421.87,5338.0,402.5746,402.6413,401.9646,402.079,5338.0
2021-07-28 14:55:00,421.87,421.99,421.49,421.49,8533.0,402.079,402.1934,401.7168,401.7168,8533.0
2021-07-28 15:00:00,421.45,421.98,421.26,421.43,8494.0,401.6787,402.1838,401.4976,401.6596,8494.0
2021-07-28 15:05:00,421.5,421.53,421.14,421.39,8339.0,401.7264,401.7549,401.3832,401.6215,8339.0
2021-07-28 15:10:00,421.46,421.67,421.4,421.67,5822.0,401.6882,401.8884,401.631,401.8884,5822.0
2021-07-28 15:15:00,421.7,422.0,421.6,421.67,7065.0,401.917,402.2029,401.8217,401.8884,7065.0
2021-07-28 15:20:00,421.75,421.75,421.38,421.67,6040.0,401.9646,401.9646,401.612,401.8884,6040.0
2021-07-28 15:25:00,421.68,421.72,421.46,421.58,6275.0,401.8979,401.936,401.6882,401.8026,6275.0
2021-07-28 15:30:00,421.66,421.97,421.61,421.95,7053.0,401.8788,402.1743,401.8312,402.1552,7053.0
2021-07-28 15:35:00,421.95,422.2,421.84,421.94,6502.0,402.1552,402.3935,402.0504,402.1457,6502.0
2021-07-28 15:40:00,421.89,422.3,421.89,422.3,9210.0,402.0981,402.4888,402.0981,402.4888,9210.0
2021-07-28 15:45:00,422.3,422.31,422.03,422.22,13197.0,402.4888,402.4984,402.2315,402.4126,13197.0
2021-07-28 15:50:00,422.25,422.28,421.69,422.03,33282.0,402.4412,402.4698,401.9074,402.2315,33282.0
2021-07-28 15:55:00,421.98,422.38,421.84,422.24,48231.0,402.1838,402.5651,402.0504,402.4316,48231.0
2021-07-29 09:30:00,421.68,421.9,420.36,421.53,36412.0,402.6445,402.8545,401.3841,402.5012,36412.0
2021-07-29 09:35:00,421.66,422.39,421.53,421.87,10747.0,402.6254,403.3224,402.5012,402.8259,10747.0
2021-07-29 09:40:00,421.85,422.08,421.38,421.74,6554.0,402.8068,403.0264,402.358,402.7018,6554.0
2021-07-29 09:45:00,421.87,422.92,421.87,422.36,5736.0,402.8259,403.8285,402.8259,403.2938,5736.0
2021-07-29 09:50:00,422.48,423.18,422.21,423.02,4515.0,403.4084,404.0768,403.1506,403.924,4515.0
2021-07-29 09:55:00,423.02,423.13,422.96,423.0,3675.0,403.924,404.029,403.8667,403.9049,3675.0
2021-07-29 10:00:00,423.1,423.42,422.8,422.92,6039.0,404.0004,404.3059,403.7139,403.8285,6039.0
2021-07-29 10:05:00,422.93,423.31,422.69,422.86,5361.0,403.838,404.2009,403.6089,403.7712,5361.0
2021-07-29 10:10:00,423.0,423.0,421.52,421.52,11742.0,403.9049,403.9049,402.4917,402.4917,11742.0
2021-07-29 10:15:00,421.8,422.33,421.74,422.18,4590.0,402.7591,403.2651,402.7018,403.1219,4590.0
2021-07-29 10:20:00,422.1,422.24,421.77,421.84,5404.0,403.0455,403.1792,402.7304,402.7973,5404.0
2021-07-29 10:25:00,422.01,422.39,421.96,422.37,4117.0,402.9596,403.3224,402.9118,403.3033,4117.0
2021-07-29 10:30:00,422.42,422.74,422.36,422.36,7545.0,403.3511,403.6566,403.2938,403.2938,7545.0
2021-07-29 10:35:00,422.33,422.6,421.85,422.6,2226.0,403.2651,403.5229,402.8068,403.5229,2226.0
2021-07-29 10:40:00,422.58,423.23,422.27,422.28,10540.0,403.5038,404.1245,403.2078,403.2174,10540.0
2021-07-29 10:45:00,422.49,422.63,422.19,422.63,4678.0,403.4179,403.5516,403.1315,403.5516,4678.0
2021-07-29 10:50:00,422.89,422.93,422.55,422.8,2180.0,403.7999,403.838,403.4752,403.7139,2180.0
2021-07-29 10:55:00,422.9,423.12,422.51,422.72,2401.0,403.8094,404.0195,403.437,403.6375,2401.0
2021-07-29 11:00:00,422.74,422.92,422.68,422.82,2963.0,403.6566,403.8285,403.5993,403.733,2963.0
2021-07-29 11:05:00,422.87,422.92,422.5,422.92,3885.0,403.7808,403.8285,403.4275,403.8285,3885.0
2021-07-29 11:10:00,423.22,423.34,423.06,423.08,3350.0,404.115,404.2295,403.9622,403.9813,3350.0
2021-07-29 11:15:00,423.09,423.09,422.77,422.9,2100.0,403.9908,403.9908,403.6853,403.8094,2100.0
2021-07-29 11:20:00,422.84,422.85,422.33,422.47,2500.0,403.7521,403.7617,403.2651,403.3988,2500.0
2021-07-29 11:25:00,422.57,422.57,422.14,422.17,5675.0,403.4943,403.4943,403.0837,403.1124,5675.0
2021-07-29 11:30:00,422.29,422.54,422.17,422.35,2849.0,403.2269,403.4657,403.1124,403.2842,2849.0
2021-07-29 11:35:00,422.44,422.47,422.16,422.4,4972.0,403.3702,403.3988,403.1028,403.332,4972.0
2021-07-29 11:40:00,422.22,422.38,422.11,422.36,3454.0,403.1601,403.3129,403.0551,403.2938,3454.0
2021-07-29 11:45:00,422.29,422.64,422.23,422.27,9597.0,403.2269,403.5611,403.1696,403.2078,9597.0
2021-07-29 11:50:00,422.39,422.57,422.15,422.5,4005.0,403.3224,403.4943,403.0933,403.4275,4005.0
2021-07-29 11:55:00,422.48,422.8,422.43,422.67,3000.0,403.4084,403.7139,403.3606,403.5898,3000.0
2021-07-29 12:00:00,422.68,422.75,422.46,422.69,3341.0,403.5993,403.6662,403.3893,403.6089,3341.0
2021-07-29 12:05:00,422.8,423.24,422.8,422.86,5186.0,403.7139,404.1341,403.7139,403.7712,5186.0
2021-07-29 12:10:00,423.04,423.09,422.8,423.08,3408.0,403.9431,403.9908,403.7139,403.9813,3408.0
2021-07-29 12:15:00,423.07,423.08,422.61,422.75,3400.0,403.9717,403.9813,403.5325,403.6662,3400.0
2021-07-29 12:20:00,422.99,423.17,422.96,423.11,3700.0,403.8953,404.0672,403.8667,404.0099,3700.0
2021-07-29 12:25:00,423.1,423.28,423.05,423.21,3635.0,404.0004,404.1722,403.9526,404.1054,3635.0
2021-07-29 12:30:00,423.19,423.19,423.0,423.04,2525.0,404.0863,404.0863,403.9049,403.9431,2525.0
2021-07-29 12:35:00,423.12,423.47,423.08,423.47,4327.0,404.0195,404.3537,403.9813,404.3537,4327.0
2021-07-29 12:40:00,423.42,423.78,423.42,423.58,5571.0,404.3059,404.6497,404.3059,404.4587,5571.0
2021-07-29 12:45:00,423.66,423.68,423.39,423.43,9589.0,404.5351,404.5542,404.2773,404.3155,9589.0
2021-07-29 12:50:00,423.38,423.54,423.16,423.24,4500.0,404.2677,404.4205,404.0577,404.1341,4500.0
2021-07-29 12:55:00,423.31,423.46,423.05,423.05,5700.0,404.2009,404.3441,403.9526,403.9526,5700.0
2021-07-29 13:00:00,423.17,423.4,423.12,423.35,3117.0,404.0672,404.2868,404.0195,404.2391,3117.0
2021-07-29 13:05:00,423.09,423.31,423.07,423.31,4336.0,403.9908,404.2009,403.9717,404.2009,4336.0
2021-07-29 13:10:00,423.35,423.62,423.25,423.39,5671.0,404.2391,404.4969,404.1436,404.2773,5671.0
2021-07-29 13:15:00,423.52,423.61,423.45,423.5,4391.0,404.4014,404.4874,404.3346,404.3823,4391.0
2021-07-29 13:20:00,423.59,423.84,423.47,423.84,6928.0,404.4683,404.707,404.3537,404.707,6928.0
2021-07-29 13:25:00,423.84,424.11,423.84,423.96,4218.0,404.707,404.9648,404.707,404.8216,4218.0
2021-07-29 13:30:00,424.02,424.25,423.9,424.05,5984.0,404.8788,405.0985,404.7643,404.9075,5984.0
2021-07-29 13:35:00,424.06,424.2,423.91,424.2,3951.0,404.917,405.0507,404.7738,405.0507,3951.0
2021-07-29 13:40:00,424.24,424.34,424.09,424.3,5165.0,405.0889,405.1844,404.9457,405.1462,5165.0
2021-07-29 13:45:00,424.3,424.58,424.25,424.44,5303.0,405.1462,405.4136,405.0985,405.2799,5303.0
2021-07-29 13:50:00,424.46,424.53,424.34,424.34,4382.0,405.299,405.3658,405.1844,405.1844,4382.0
2021-07-29 13:55:00,424.41,424.87,424.37,424.66,7148.0,405.2512,405.6905,405.213,405.49,7148.0
2021-07-29 14:00:00,424.6,424.75,424.52,424.75,7267.0,405.4327,405.5759,405.3563,405.5759,7267.0
2021-07-29 14:05:00,424.77,424.77,424.51,424.73,6183.0,405.595,405.595,405.3467,405.5568,6183.0
2021-07-29 14:10:00,424.71,425.0,424.67,425.0,7674.0,405.5377,405.8146,405.4995,405.8146,7674.0
2021-07-29 14:15:00,425.05,425.4,424.82,425.29,11613.0,405.8623,406.1965,405.6427,406.0915,11613.0
2021-07-29 14:20:00,425.25,425.37,425.1,425.35,13731.0,406.0533,406.1679,405.9101,406.1488,13731.0
2021-07-29 14:25:00,425.4,425.41,425.28,425.34,11746.0,406.1965,406.2061,406.082,406.1393,11746.0
2021-07-29 14:30:00,425.34,425.4,425.19,425.22,2779.0,406.1393,406.1965,405.996,406.0247,2779.0
2021-07-29 14:35:00,425.17,425.2,424.73,424.78,5125.0,405.9769,406.0056,405.5568,405.6045,5125.0
2021-07-29 14:40:00,424.71,424.88,424.47,424.73,14844.0,405.5377,405.7,405.3085,405.5568,14844.0
2021-07-29 14:45:00,424.69,424.85,424.61,424.69,6349.0,405.5186,405.6714,405.4422,405.5186,6349.0
2021-07-29 14:50:00,424.64,424.89,424.61,424.72,2473.0,405.4709,405.7096,405.4422,405.5472,2473.0
2021-07-29 14:55:00,424.79,424.86,424.7,424.74,3966.0,405.6141,405.6809,405.5281,405.5663,3966.0
2021-07-29 15:00:00,424.66,424.76,424.38,424.76,7831.0,405.49,405.5854,405.2226,405.5854,7831.0
2021-07-29 15:05:00,424.74,424.87,424.7,424.78,5702.0,405.5663,405.6905,405.5281,405.6045,5702.0
2021-07-29 15:10:00,424.78,424.9,424.73,424.82,4081.0,405.6045,405.7191,405.5568,405.6427,4081.0
2021-07-29 15:15:00,424.81,425.08,424.8,424.85,6077.0,405.6332,405.891,405.6236,405.6714,6077.0
2021-07-29 15:20:00,424.83,424.83,424.62,424.62,3932.0,405.6523,405.6523,405.4518,405.4518,3932.0
2021-07-29 15:25:00,424.62,424.92,424.38,424.9,5126.0,405.4518,405.7382,405.2226,405.7191,5126.0
2021-07-29 15:30:00,424.89,424.95,424.69,424.8,3032.0,405.7096,405.7669,405.5186,405.6236,3032.0
2021-07-29 15:35:00,424.89,425.19,424.84,425.09,21189.0,405.7096,405.996,405.6618,405.9005,21189.0
2021-07-29 15:40:00,425.17,425.51,425.09,425.45,8535.0,405.9769,406.3016,405.9005,406.2443,8535.0
2021-07-29 15:45:00,425.36,425.56,425.17,425.44,8664.0,406.1584,406.3493,405.9769,406.2347,8664.0
2021-07-29 15:50:00,425.34,425.56,425.02,425.56,29559.0,406.1393,406.3493,405.8337,406.3493,29559.0
2021-07-29 15:55:00,425.46,425.86,425.25,425.39,75761.0,406.2538,406.6358,406.0533,406.187,75761.0
2021-07-30 09:30:00,425.98,427.4,425.94,427.06,56801.0,406.7504,408.1063,406.7122,407.7816,56801.0
2021-07-30 09:35:00,426.83,427.67,426.83,427.23,16794.0,407.562,408.3641,407.562,407.9439,16794.0
2021-07-30 09:40:00,427.23,427.81,427.14,427.52,16911.0,407.9439,408.4978,407.858,408.2208,16911.0
2021-07-30 09:45:00,427.33,427.73,427.0,427.41,13147.0,408.0394,408.4214,407.7243,408.1158,13147.0
2021-07-30 09:50:00,427.53,427.93,427.16,427.9,18679.0,408.2304,408.6123,407.8771,408.5837,18679.0
2021-07-30 09:55:00,428.0,428.28,427.56,427.75,15434.0,408.6792,408.9465,408.259,408.4405,15434.0
2021-07-30 10:00:00,427.7,428.24,427.45,428.03,7779.0,408.3927,408.9083,408.154,408.7078,7779.0
2021-07-30 10:05:00,427.96,428.61,427.88,428.61,13846.0,408.641,409.2616,408.5646,409.2616,13846.0
2021-07-30 10:10:00,428.52,429.0,428.31,428.78,13754.0,409.1757,409.634,408.9752,409.424,13754.0
2021-07-30 10:15:00,428.81,429.28,428.02,428.73,19947.0,409.4526,409.9014,408.6983,409.3762,19947.0
2021-07-30 10:20:00,428.81,429.8,428.74,429.77,20840.0,409.4526,410.3979,409.3858,410.3693,20840.0
2021-07-30 10:25:00,429.61,429.78,428.22,428.31,21759.0,410.2165,410.3788,408.8892,408.9752,21759.0
2021-07-30 10:30:00,428.31,428.94,428.31,428.84,8495.0,408.9752,409.5767,408.9752,409.4813,8495.0
2021-07-30 10:35:00,428.88,429.17,428.64,429.08,6657.0,409.5195,409.7964,409.2903,409.7104,6657.0
2021-07-30 10:40:00,429.04,429.78,428.97,429.78,17247.0,409.6722,410.3788,409.6054,410.3788,17247.0
2021-07-30 10:45:00,429.77,429.95,429.45,429.45,12904.0,410.3693,410.5412,410.0637,410.0637,12904.0
2021-07-30 10:50:00,429.5,429.57,429.25,429.44,8813.0,410.1115,410.1783,409.8728,410.0542,8813.0
2021-07-30 10:55:00,429.31,429.48,429.16,429.17,18115.0,409.93,410.0924,409.7868,409.7964,18115.0
2021-07-30 11:00:00,429.14,429.16,428.46,428.51,11849.0,409.7677,409.7868,409.1184,409.1662,11849.0
2021-07-30 11:05:00,428.65,429.15,428.55,429.15,8108.0,409.2998,409.7773,409.2043,409.7773,8108.0
2021-07-30 11:10:00,429.24,430.21,429.23,430.18,16978.0,409.8632,410.7894,409.8537,410.7608,16978.0
2021-07-30 11:15:00,430.19,430.19,429.15,429.4,12421.0,410.7703,410.7703,409.7773,410.016,12421.0
2021-07-30 11:20:00,429.4,429.63,429.37,429.49,11667.0,410.016,410.2356,409.9873,410.1019,11667.0
2021-07-30 11:25:00,429.5,429.85,429.23,429.77,15500.0,410.1115,410.4457,409.8537,410.3693,15500.0
2021-07-30 11:30:00,429.67,430.19,429.5,429.59,16797.0,410.2738,410.7703,410.1115,410.1974,16797.0
2021-07-30 11:35:00,429.75,429.99,429.56,429.96,12087.0,410.3502,410.5793,410.1688,410.5507,12087.0
2021-07-30 11:40:00,429.78,430.2,429.55,429.65,16971.0,410.3788,410.7799,410.1592,410.2547,16971.0
2021-07-30 11:45:00,429.76,429.78,429.43,429.43,12430.0,410.3597,410.3788,410.0446,410.0446,12430.0
2021-07-30 11:50:00,429.5,429.54,429.27,429.54,8333.0,410.1115,410.1497,409.8918,410.1497,8333.0
2021-07-30 11:55:00,429.61,429.8,429.42,429.8,11124.0,410.2165,410.3979,410.0351,410.3979,11124.0
2021-07-30 12:00:00,429.72,430.02,429.56,429.81,10609.0,410.3215,410.608,410.1688,410.4075,10609.0
2021-07-30 12:05:00,429.86,429.86,429.32,429.45,8839.0,410.4552,410.4552,409.9396,410.0637,8839.0
2021-07-30 12:10:00,429.49,429.67,429.42,429.63,9023.0,410.1019,410.2738,410.0351,410.2356,9023.0
2021-07-30 12:15:00,429.59,429.87,429.47,429.84,4156.0,410.1974,410.4648,410.0828,410.4361,4156.0
2021-07-30 12:20:00,429.87,430.23,429.82,429.94,9987.0,410.4648,410.8085,410.417,410.5316,9987.0
2021-07-30 12:25:00,429.9,430.35,429.9,430.29,15912.0,410.4934,410.9231,410.4934,410.8658,15912.0
2021-07-30 12:30:00,430.31,430.31,429.95,430.06,8008.0,410.8849,410.8849,410.5412,410.6462,8008.0
2021-07-30 12:35:00,430.07,430.23,430.05,430.16,9733.0,410.6557,410.8085,410.6366,410.7417,9733.0
2021-07-30 12:40:00,430.2,430.33,430.18,430.24,6654.0,410.7799,410.904,410.7608,410.8181,6654.0
2021-07-30 12:45:00,430.23,430.46,430.21,430.42,6306.0,410.8085,411.0281,410.7894,410.9899,6306.0
2021-07-30 12:50:00,430.48,430.71,430.45,430.45,9361.0,411.0472,411.2668,411.0186,411.0186,9361.0
2021-07-30 12:55:00,430.41,430.84,430.39,430.74,7544.0,410.9804,411.391,410.9613,411.2955,7544.0
2021-07-30 13:00:00,430.81,431.38,430.8,431.05,17867.0,411.3623,411.9066,411.3528,411.5915,17867.0
2021-07-30 13:05:00,431.02,431.06,430.76,430.89,6737.0,411.5628,411.601,411.3146,411.4387,6737.0
2021-07-30 13:10:00,430.94,431.11,430.92,430.99,4701.0,411.4865,411.6488,411.4674,411.5342,4701.0
2021-07-30 13:15:00,430.99,431.09,430.72,430.73,4927.0,411.5342,411.6297,411.2764,411.2859,4927.0
2021-07-30 13:20:00,430.73,430.73,430.25,430.4,9768.0,411.2859,411.2859,410.8276,410.9708,9768.0
2021-07-30 13:25:00,430.33,430.68,430.3,430.46,16216.0,410.904,411.2382,410.8754,411.0281,16216.0
2021-07-30 13:30:00,430.47,430.51,430.35,430.39,2495.0,411.0377,411.0759,410.9231,410.9613,2495.0
2021-07-30 13:35:00,430.38,430.88,430.37,430.88,7934.0,410.9517,411.4292,410.9422,411.4292,7934.0
2021-07-30 13:40:00,430.88,430.92,430.6,430.8,8218.0,411.4292,411.4674,411.1618,411.3528,8218.0
2021-07-30 13:45:00,430.79,430.82,430.53,430.77,14942.0,411.3432,411.3719,411.095,411.3241,14942.0
2021-07-30 13:50:00,430.77,431.17,430.76,431.14,7282.0,411.3241,411.7061,411.3146,411.6774,7282.0
2021-07-30 13:55:00,431.14,431.5,431.09,431.43,6923.0,411.6774,412.0212,411.6297,411.9543,6923.0
2021-07-30 14:00:00,431.37,431.47,430.91,431.03,17736.0,411.897,411.9925,411.4578,411.5724,17736.0
2021-07-30 14:05:00,431.03,431.03,430.52,430.63,5021.0,411.5724,411.5724,411.0854,411.1905,5021.0
2021-07-30 14:10:00,430.67,430.69,430.45,430.45,7732.0,411.2286,411.2477,411.0186,411.0186,7732.0
2021-07-30 14:15:00,430.49,430.49,430.06,430.24,10489.0,411.0568,411.0568,410.6462,410.8181,10489.0
2021-07-30 14:20:00,430.25,430.89,430.25,430.89,14532.0,410.8276,411.4387,410.8276,411.4387,14532.0
2021-07-30 14:25:00,430.89,431.06,430.72,431.03,9713.0,411.4387,411.601,411.2764,411.5724,9713.0
2021-07-30 14:30:00,431.05,431.22,431.05,431.09,8902.0,411.5915,411.7538,411.5915,411.6297,8902.0
2021-07-30 14:35:00,431.17,431.3,430.5,430.52,19074.0,411.7061,411.8302,411.0663,411.0854,19074.0
2021-07-30 14:40:00,430.46,430.7,430.32,430.46,9124.0,411.0281,411.2573,410.8944,411.0281,9124.0
2021-07-30 14:45:00,430.54,430.74,430.41,430.67,10239.0,411.1045,411.2955,410.9804,411.2286,10239.0
2021-07-30 14:50:00,430.66,430.67,430.27,430.67,9679.0,411.2191,411.2286,410.8467,411.2286,9679.0
2021-07-30 14:55:00,430.68,430.72,430.46,430.67,15710.0,411.2382,411.2764,411.0281,411.2286,15710.0
2021-07-30 15:00:00,430.63,430.92,430.61,430.83,8598.0,411.1905,411.4674,411.1714,411.3814,8598.0
2021-07-30 15:05:00,430.83,430.84,430.48,430.59,12216.0,411.3814,411.391,411.0472,411.1523,12216.0
2021-07-30 15:10:00,430.55,430.94,430.55,430.57,8165.0,411.1141,411.4865,411.1141,411.1332,8165.0
2021-07-30 15:15:00,430.6,430.8,430.51,430.62,9093.0,411.1618,411.3528,411.0759,411.1809,9093.0
2021-07-30 15:20:00,430.59,430.63,429.9,429.94,20166.0,411.1523,411.1905,410.4934,410.5316,20166.0
2021-07-30 15:25:00,429.94,430.28,429.75,430.14,49588.0,410.5316,410.8563,410.3502,410.7226,49588.0
2021-07-30 15:30:00,430.19,430.85,429.94,430.68,17760.0,410.7703,411.4005,410.5316,411.2382,17760.0
2021-07-30 15:35:00,430.66,430.69,429.95,430.19,11442.0,411.2191,411.2477,410.5412,410.7703,11442.0
2021-07-30 15:40:00,430.23,430.46,430.06,430.3,20702.0,410.8085,411.0281,410.6462,410.8754,20702.0
2021-07-30 15:45:00,430.31,430.5,430.1,430.37,19117.0,410.8849,411.0663,410.6844,410.9422,19117.0
2021-07-30 15:50:00,430.35,430.4,429.2,429.39,66125.0,410.9231,410.9708,409.825,410.0064,66125.0
2021-07-30 15:55:00,429.36,429.96,429.26,429.72,124240.0,409.9778,410.5507,409.8823,410.3215,124240.0
2021-08-02 09:30:00,430.7,430.71,429.13,429.33,55822.0,411.2573,411.2668,409.7582,409.9491,55822.0
2021-08-02 09:35:00,429.3,429.37,427.32,428.18,33765.0,409.9205,409.9873,408.0299,408.8511,33765.0
2021-08-02 09:40:00,428.39,428.39,427.23,427.77,11598.0,409.0516,409.0516,407.9439,408.4596,11598.0
2021-08-02 09:45:00,428.0,428.0,427.16,427.16,11899.0,408.6792,408.6792,407.8771,407.8771,11899.0
2021-08-02 09:50:00,427.12,427.85,427.01,427.54,11626.0,407.8389,408.5359,407.7339,408.2399,11626.0
2021-08-02 09:55:00,427.56,427.6,426.81,427.18,14635.0,408.259,408.2972,407.5429,407.8962,14635.0
2021-08-02 10:00:00,427.11,427.11,426.11,426.17,16359.0,407.8294,407.8294,406.8745,406.9318,16359.0
2021-08-02 10:05:00,426.14,427.0,425.48,426.92,15984.0,406.9031,407.7243,406.2729,407.6479,15984.0
2021-08-02 10:10:00,426.98,427.63,426.78,427.43,14353.0,407.7052,408.3259,407.5143,408.1349,14353.0
2021-08-02 10:15:00,427.5,427.95,427.27,427.85,18397.0,408.2017,408.6314,407.9821,408.5359,18397.0
2021-08-02 10:20:00,427.87,428.3,427.79,427.91,24723.0,408.555,408.9656,408.4787,408.5932,24723.0
2021-08-02 10:25:00,427.97,428.5,427.82,428.28,10493.0,408.6505,409.1566,408.5073,408.9465,10493.0
2021-08-02 10:30:00,428.27,428.74,428.05,428.47,10850.0,408.937,409.3858,408.7269,409.128,10850.0
2021-08-02 10:35:00,428.56,428.82,428.29,428.52,9937.0,409.2139,409.4622,408.9561,409.1757,9937.0
2021-08-02 10:40:00,428.44,429.2,428.44,428.7,13181.0,409.0993,409.825,409.0993,409.3476,13181.0
2021-08-02 10:45:00,428.67,429.11,428.43,429.09,8095.0,409.3189,409.7391,409.0898,409.72,8095.0
2021-08-02 10:50:00,429.11,429.32,428.94,429.13,12649.0,409.7391,409.9396,409.5767,409.7582,12649.0
2021-08-02 10:55:00,429.12,429.38,428.97,429.16,10144.0,409.7486,409.9969,409.6054,409.7868,10144.0
2021-08-02 11:00:00,429.42,429.61,429.15,429.28,6992.0,410.0351,410.2165,409.7773,409.9014,6992.0
2021-08-02 11:05:00,429.26,429.49,429.09,429.25,4680.0,409.8823,410.1019,409.72,409.8728,4680.0
2021-08-02 11:10:00,429.37,429.76,429.14,429.14,5917.0,409.9873,410.3597,409.7677,409.7677,5917.0
2021-08-02 11:15:00,429.13,429.26,428.77,429.15,4966.0,409.7582,409.8823,409.4144,409.7773,4966.0
2021-08-02 11:20:00,428.98,429.5,428.98,429.35,4961.0,409.6149,410.1115,409.6149,409.9682,4961.0
2021-08-02 11:25:00,429.31,429.49,429.29,429.35,5812.0,409.93,410.1019,409.9109,409.9682,5812.0
2021-08-02 11:30:00,429.37,430.03,429.37,429.85,6009.0,409.9873,410.6175,409.9873,410.4457,6009.0
2021-08-02 11:35:00,429.7,429.83,429.48,429.56,3242.0,410.3024,410.4266,410.0924,410.1688,3242.0
2021-08-02 11:40:00,429.5,429.88,429.5,429.73,3153.0,410.1115,410.4743,410.1115,410.3311,3153.0
2021-08-02 11:45:00,429.65,429.65,429.19,429.19,2873.0,410.2547,410.2547,409.8155,409.8155,2873.0
2021-08-02 11:50:00,429.25,429.25,428.68,428.97,4813.0,409.8728,409.8728,409.3285,409.6054,4813.0
2021-08-02 11:55:00,429.01,429.33,428.51,428.75,4253.0,409.6436,409.9491,409.1662,409.3953,4253.0
2021-08-02 12:00:00,428.74,428.99,428.52,428.52,2960.0,409.3858,409.6245,409.1757,409.1757,2960.0
2021-08-02 12:05:00,428.65,428.69,428.32,428.55,2445.0,409.2998,409.338,408.9847,409.2043,2445.0
2021-08-02 12:10:00,428.65,428.65,428.45,428.49,2004.0,409.2998,409.2998,409.1089,409.1471,2004.0
2021-08-02 12:15:00,428.52,428.52,427.59,428.4,14066.0,409.1757,409.1757,408.2877,409.0611,14066.0
2021-08-02 12:20:00,428.47,428.47,428.09,428.22,3278.0,409.128,409.128,408.7651,408.8892,3278.0
2021-08-02 12:25:00,428.39,428.47,428.21,428.29,4290.0,409.0516,409.128,408.8797,408.9561,4290.0
2021-08-02 12:30:00,428.32,428.7,428.26,428.7,3300.0,408.9847,409.3476,408.9274,409.3476,3300.0
2021-08-02 12:35:00,428.64,428.93,428.58,428.73,3837.0,409.2903,409.5672,409.233,409.3762,3837.0
2021-08-02 12:40:00,428.55,428.55,428.31,428.49,3500.0,409.2043,409.2043,408.9752,409.1471,3500.0
2021-08-02 12:45:00,428.41,428.42,428.22,428.34,4065.0,409.0707,409.0802,408.8892,409.0038,4065.0
2021-08-02 12:50:00,428.29,428.47,428.29,428.39,2577.0,408.9561,409.128,408.9561,409.0516,2577.0
2021-08-02 12:55:00,428.18,428.47,428.09,428.47,3294.0,408.8511,409.128,408.7651,409.128,3294.0
2021-08-02 13:00:00,428.36,428.79,428.36,428.65,5410.0,409.0229,409.4335,409.0229,409.2998,5410.0
2021-08-02 13:05:00,428.52,428.79,428.48,428.63,1315.0,409.1757,409.4335,409.1375,409.2807,1315.0
2021-08-02 13:10:00,428.53,428.68,428.45,428.47,3375.0,409.1853,409.3285,409.1089,409.128,3375.0
2021-08-02 13:15:00,428.49,428.81,428.49,428.63,1417.0,409.1471,409.4526,409.1471,409.2807,1417.0
2021-08-02 13:20:00,428.62,428.89,428.62,428.89,2040.0,409.2712,409.529,409.2712,409.529,2040.0
2021-08-02 13:25:00,428.94,428.95,428.67,428.71,1858.0,409.5767,409.5863,409.3189,409.3571,1858.0
2021-08-02 13:30:00,428.78,428.78,428.68,428.68,1900.0,409.424,409.424,409.3285,409.3285,1900.0
2021-08-02 13:35:00,428.54,428.56,428.16,428.24,5330.0,409.1948,409.2139,408.832,408.9083,5330.0
2021-08-02 13:40:00,428.26,428.56,428.26,428.45,3417.0,408.9274,409.2139,408.9274,409.1089,3417.0
2021-08-02 13:45:00,428.44,428.7,428.44,428.65,5630.0,409.0993,409.3476,409.0993,409.2998,5630.0
2021-08-02 13:50:00,428.65,428.85,428.65,428.85,3154.0,409.2998,409.4908,409.2998,409.4908,3154.0
2021-08-02 13:55:00,428.89,429.05,428.83,428.83,4731.0,409.529,409.6818,409.4717,409.4717,4731.0
2021-08-02 14:00:00,428.72,428.72,428.51,428.61,4431.0,409.3667,409.3667,409.1662,409.2616,4431.0
2021-08-02 14:05:00,428.63,428.78,428.5,428.5,2916.0,409.2807,409.424,409.1566,409.1566,2916.0
2021-08-02 14:10:00,428.55,428.69,428.55,428.59,1988.0,409.2043,409.338,409.2043,409.2425,1988.0
2021-08-02 14:15:00,428.58,428.7,428.58,428.6,1008.0,409.233,409.3476,409.233,409.2521,1008.0
2021-08-02 14:20:00,428.71,428.71,428.4,428.57,2136.0,409.3571,409.3571,409.0611,409.2234,2136.0
2021-08-02 14:25:00,428.51,428.64,428.4,428.47,4375.0,409.1662,409.2903,409.0611,409.128,4375.0
2021-08-02 14:30:00,428.52,428.65,428.49,428.63,2745.0,409.1757,409.2998,409.1471,409.2807,2745.0
2021-08-02 14:35:00,428.68,428.83,428.55,428.67,7960.0,409.3285,409.4717,409.2043,409.3189,7960.0
2021-08-02 14:40:00,428.81,428.9,428.74,428.81,1562.0,409.4526,409.5385,409.3858,409.4526,1562.0
2021-08-02 14:45:00,428.82,428.93,428.66,428.93,3603.0,409.4622,409.5672,409.3094,409.5672,3603.0
2021-08-02 14:50:00,428.82,428.9,428.71,428.78,2299.0,409.4622,409.5385,409.3571,409.424,2299.0
2021-08-02 14:55:00,428.77,428.94,428.76,428.91,2273.0,409.4144,409.5767,409.4049,409.5481,2273.0
2021-08-02 15:00:00,428.86,428.89,428.65,428.7,4700.0,409.5004,409.529,409.2998,409.3476,4700.0
2021-08-02 15:05:00,428.61,428.7,428.42,428.55,6354.0,409.2616,409.3476,409.0802,409.2043,6354.0
2021-08-02 15:10:00,428.66,429.08,428.65,428.92,4395.0,409.3094,409.7104,409.2998,409.5576,4395.0
2021-08-02 15:15:00,428.8,428.96,428.62,428.87,5991.0,409.4431,409.5958,409.2712,409.5099,5991.0
2021-08-02 15:20:00,428.83,428.83,428.47,428.56,3967.0,409.4717,409.4717,409.128,409.2139,3967.0
2021-08-02 15:25:00,428.47,428.87,428.38,428.81,5529.0,409.128,409.5099,409.042,409.4526,5529.0
2021-08-02 15:30:00,428.82,428.99,428.56,428.98,5065.0,409.4622,409.6245,409.2139,409.6149,5065.0
2021-08-02 15:35:00,429.01,429.65,429.01,429.65,9104.0,409.6436,410.2547,409.6436,410.2547,9104.0
2021-08-02 15:40:00,429.64,429.65,428.91,428.98,10860.0,410.2451,410.2547,409.5481,409.6149,10860.0
2021-08-02 15:45:00,428.99,429.44,428.99,429.1,20797.0,409.6245,410.0542,409.6245,409.7295,20797.0
2021-08-02 15:50:00,429.08,429.32,428.96,428.98,18979.0,409.7104,409.9396,409.5958,409.6149,18979.0
2021-08-02 15:55:00,428.96,429.17,428.73,428.93,43201.0,409.5958,409.7964,409.3762,409.5672,43201.0
2021-08-03 09:30:00,430.01,430.39,429.12,430.39,28258.0,410.5984,410.9613,409.7486,410.9613,28258.0
2021-08-03 09:35:00,430.5,432.0,430.49,431.44,19501.0,411.0663,412.4986,411.0568,411.9639,19501.0
2021-08-03 09:40:00,431.72,432.28,431.26,431.96,11505.0,412.2312,412.766,411.792,412.4604,11505.0
2021-08-03 09:45:00,432.17,432.61,431.91,432.18,20589.0,412.6609,413.0811,412.4127,412.6705,20589.0
2021-08-03 09:50:00,432.18,432.71,431.88,432.26,8381.0,412.6705,413.1766,412.384,412.7469,8381.0
2021-08-03 09:55:00,431.95,432.12,431.01,431.77,11764.0,412.4509,412.6132,411.5533,412.279,11764.0
2021-08-03 10:00:00,431.66,431.83,431.42,431.55,17181.0,412.174,412.3363,411.9448,412.0689,17181.0
2021-08-03 10:05:00,431.69,431.82,431.23,431.4,10446.0,412.2026,412.3267,411.7634,411.9257,10446.0
2021-08-03 10:10:00,431.39,431.48,430.42,430.47,13528.0,411.9161,412.0021,410.9899,411.0377,13528.0
2021-08-03 10:15:00,430.45,431.24,430.22,431.11,21193.0,411.0186,411.7729,410.799,411.6488,21193.0
2021-08-03 10:20:00,431.23,432.38,431.0,432.37,16744.0,411.7634,412.8615,411.5438,412.8519,16744.0
2021-08-03 10:25:00,432.36,433.32,432.36,433.31,19498.0,412.8424,413.759,412.8424,413.7495,19498.0
2021-08-03 10:30:00,433.3,433.73,433.25,433.71,13634.0,413.7399,414.1505,413.6922,414.1314,13634.0
2021-08-03 10:35:00,433.67,433.96,433.45,433.82,11848.0,414.0932,414.3701,413.8832,414.2365,11848.0
2021-08-03 10:40:00,433.88,434.19,433.25,433.43,10854.0,414.2937,414.5897,413.6922,413.8641,10854.0
2021-08-03 10:45:00,433.39,434.16,433.29,434.1,12275.0,413.8259,414.5611,413.7304,414.5038,12275.0
2021-08-03 10:50:00,434.17,434.49,433.89,433.94,15344.0,414.5707,414.8762,414.3033,414.351,15344.0
2021-08-03 10:55:00,433.98,434.67,433.88,434.59,13663.0,414.3892,415.0481,414.2937,414.9717,13663.0
2021-08-03 11:00:00,434.55,434.65,433.99,434.06,12478.0,414.9335,415.029,414.3988,414.4656,12478.0
2021-08-03 11:05:00,434.13,434.55,434.01,434.41,11643.0,414.5325,414.9335,414.4179,414.7998,11643.0
2021-08-03 11:10:00,434.46,435.18,434.46,434.9,16806.0,414.8476,415.5351,414.8476,415.2677,16806.0
2021-08-03 11:15:00,434.68,434.92,433.99,434.11,9978.0,415.0576,415.2868,414.3988,414.5134,9978.0
2021-08-03 11:20:00,434.02,434.52,434.01,434.11,8144.0,414.4274,414.9049,414.4179,414.5134,8144.0
2021-08-03 11:25:00,434.07,434.9,433.53,434.63,11591.0,414.4752,415.2677,413.9595,415.0099,11591.0
2021-08-03 11:30:00,434.55,435.28,434.52,435.06,4900.0,414.9335,415.6305,414.9049,415.4205,4900.0
2021-08-03 11:35:00,435.0,435.1,434.7,434.7,3687.0,415.3632,415.4587,415.0767,415.0767,3687.0
2021-08-03 11:40:00,434.77,436.52,434.73,436.28,20724.0,415.1436,416.8146,415.1054,416.5854,20724.0
2021-08-03 11:45:00,436.23,436.8,435.91,436.65,13098.0,416.5377,417.0819,416.2321,416.9387,13098.0
2021-08-03 11:50:00,436.66,436.66,435.72,435.92,10414.0,416.9482,416.9482,416.0507,416.2417,10414.0
2021-08-03 11:55:00,435.76,436.41,435.75,436.09,9500.0,416.0889,416.7095,416.0793,416.404,9500.0
2021-08-03 12:00:00,436.2,436.34,435.88,435.95,8097.0,416.509,416.6427,416.2035,416.2703,8097.0
2021-08-03 12:05:00,435.87,435.87,435.25,435.31,6265.0,416.1939,416.1939,415.6019,415.6592,6265.0
2021-08-03 12:10:00,435.31,435.32,434.99,435.0,3501.0,415.6592,415.6687,415.3536,415.3632,3501.0
2021-08-03 12:15:00,435.1,435.29,434.72,434.78,7992.0,415.4587,415.6401,415.0958,415.1531,7992.0
2021-08-03 12:20:00,434.67,435.1,434.62,435.06,4721.0,415.0481,415.4587,415.0003,415.4205,4721.0
2021-08-03 12:25:00,435.04,435.06,434.94,435.05,2546.0,415.4014,415.4205,415.3059,415.4109,2546.0
2021-08-03 12:30:00,435.0,435.15,434.92,435.15,3273.0,415.3632,415.5064,415.2868,415.5064,3273.0
2021-08-03 12:35:00,435.1,435.51,435.01,435.51,6226.0,415.4587,415.8502,415.3727,415.8502,6226.0
2021-08-03 12:40:00,435.44,435.44,435.1,435.13,2472.0,415.7833,415.7833,415.4587,415.4873,2472.0
2021-08-03 12:45:00,435.13,435.41,434.99,435.0,8196.0,415.4873,415.7547,415.3536,415.3632,8196.0
2021-08-03 12:50:00,434.89,435.01,434.84,434.84,1750.0,415.2581,415.3727,415.2104,415.2104,1750.0
2021-08-03 12:55:00,434.92,434.97,434.74,434.97,2498.0,415.2868,415.3345,415.1149,415.3345,2498.0
2021-08-03 13:00:00,434.99,435.44,434.98,435.44,4404.0,415.3536,415.7833,415.3441,415.7833,4404.0
2021-08-03 13:05:00,435.33,435.58,435.21,435.53,7024.0,415.6783,415.917,415.5637,415.8693,7024.0
2021-08-03 13:10:00,435.57,435.62,435.43,435.45,3579.0,415.9075,415.9552,415.7738,415.7929,3579.0
2021-08-03 13:15:00,435.53,435.75,435.5,435.75,6222.0,415.8693,416.0793,415.8406,416.0793,6222.0
2021-08-03 13:20:00,435.68,435.84,435.6,435.76,15368.0,416.0125,416.1653,415.9361,416.0889,15368.0
2021-08-03 13:25:00,435.77,435.88,435.62,435.69,2447.0,416.0984,416.2035,415.9552,416.022,2447.0
2021-08-03 13:30:00,435.78,436.01,435.67,435.78,5309.0,416.108,416.3276,416.0029,416.108,5309.0
2021-08-03 13:35:00,435.66,435.79,435.25,435.39,5272.0,415.9934,416.1175,415.6019,415.7356,5272.0
2021-08-03 13:40:00,435.39,435.43,434.86,434.86,3517.0,415.7356,415.7738,415.2295,415.2295,3517.0
2021-08-03 13:45:00,434.8,435.4,434.74,435.4,5195.0,415.1722,415.7451,415.1149,415.7451,5195.0
2021-08-03 13:50:00,435.36,435.5,435.18,435.19,4217.0,415.7069,415.8406,415.5351,415.5446,4217.0
2021-08-03 13:55:00,435.2,435.49,435.2,435.48,2856.0,415.5542,415.8311,415.5542,415.8215,2856.0
2021-08-03 14:00:00,435.5,435.5,435.14,435.41,5700.0,415.8406,415.8406,415.4969,415.7547,5700.0
2021-08-03 14:05:00,435.3,435.53,435.24,435.37,3668.0,415.6496,415.8693,415.5923,415.7165,3668.0
2021-08-03 14:10:00,435.27,435.74,435.26,435.67,6100.0,415.621,416.0698,415.6114,416.0029,6100.0
2021-08-03 14:15:00,435.54,435.59,435.39,435.56,3261.0,415.8788,415.9265,415.7356,415.8979,3261.0
2021-08-03 14:20:00,435.57,435.64,434.98,434.98,4305.0,415.9075,415.9743,415.3441,415.3441,4305.0
2021-08-03 14:25:00,434.94,435.02,434.73,434.74,2148.0,415.3059,415.3823,415.1054,415.1149,2148.0
2021-08-03 14:30:00,434.75,435.02,434.63,434.63,5022.0,415.1245,415.3823,415.0099,415.0099,5022.0
2021-08-03 14:35:00,434.68,434.74,434.26,434.55,4433.0,415.0576,415.1149,414.6566,414.9335,4433.0
2021-08-03 14:40:00,434.59,434.66,434.44,434.56,4776.0,414.9717,415.0385,414.8285,414.943,4776.0
2021-08-03 14:45:00,434.53,434.53,434.29,434.29,5200.0,414.9144,414.9144,414.6852,414.6852,5200.0
2021-08-03 14:50:00,434.36,434.56,434.36,434.56,1800.0,414.7521,414.943,414.7521,414.943,1800.0
2021-08-03 14:55:00,434.5,434.6,434.29,434.41,3216.0,414.8858,414.9812,414.6852,414.7998,3216.0
2021-08-03 15:00:00,434.55,434.65,434.5,434.53,2368.0,414.9335,415.029,414.8858,414.9144,2368.0
2021-08-03 15:05:00,434.49,434.72,434.47,434.69,5778.0,414.8762,415.0958,414.8571,415.0672,5778.0
2021-08-03 15:10:00,434.59,434.62,434.28,434.55,5385.0,414.9717,415.0003,414.6757,414.9335,5385.0
2021-08-03 15:15:00,434.54,435.0,434.54,435.0,3833.0,414.9239,415.3632,414.9239,415.3632,3833.0
2021-08-03 15:20:00,435.05,435.14,434.85,434.85,4700.0,415.4109,415.4969,415.22,415.22,4700.0
2021-08-03 15:25:00,434.9,435.0,434.58,434.73,11342.0,415.2677,415.3632,414.9621,415.1054,11342.0
2021-08-03 15:30:00,434.73,434.93,434.62,434.93,6237.0,415.1054,415.2963,415.0003,415.2963,6237.0
2021-08-03 15:35:00,434.94,434.96,434.38,434.49,10155.0,415.3059,415.325,414.7712,414.8762,10155.0
2021-08-03 15:40:00,434.58,434.93,434.57,434.71,7914.0,414.9621,415.2963,414.9526,415.0863,7914.0
2021-08-03 15:45:00,434.72,435.08,434.67,435.06,11057.0,415.0958,415.4396,415.0481,415.4205,11057.0
2021-08-03 15:50:00,435.11,435.12,434.52,435.03,17333.0,415.4682,415.4778,414.9049,415.3918,17333.0
2021-08-03 15:55:00,434.97,435.23,434.58,435.18,44277.0,415.3345,415.5828,414.9621,415.5351,44277.0
2021-08-04 09:30:00,436.0,437.99,434.34,436.4,60634.0,416.318,418.2182,414.733,416.7,60634.0
2021-08-04 09:35:00,436.18,436.37,434.65,434.79,11352.0,416.4899,416.6713,415.029,415.1627,11352.0
2021-08-04 09:40:00,435.08,435.84,434.8,435.5,9939.0,415.4396,416.1653,415.1722,415.8406,9939.0
2021-08-04 09:45:00,435.49,436.29,435.21,435.66,9269.0,415.8311,416.5949,415.5637,415.9934,9269.0
2021-08-04 09:50:00,435.64,436.16,435.13,436.02,8196.0,415.9743,416.4708,415.4873,416.3371,8196.0
2021-08-04 09:55:00,436.12,436.35,435.66,435.66,13051.0,416.4326,416.6522,415.9934,415.9934,13051.0
2021-08-04 10:00:00,435.74,435.89,435.0,435.09,7690.0,416.0698,416.213,415.3632,415.4491,7690.0
2021-08-04 10:05:00,435.06,435.32,434.19,434.48,12608.0,415.4205,415.6687,414.5897,414.8667,12608.0
2021-08-04 10:10:00,434.5,434.93,433.29,433.6,12996.0,414.8858,415.2963,413.7304,414.0264,12996.0
2021-08-04 10:15:00,433.87,434.24,433.09,433.09,5534.0,414.2842,414.6375,413.5394,413.5394,5534.0
2021-08-04 10:20:00,433.13,433.84,433.0,433.8,10069.0,413.5776,414.2555,413.4535,414.2174,10069.0
2021-08-04 10:25:00,433.72,434.16,433.7,434.05,7284.0,414.141,414.5611,414.1219,414.4561,7284.0
2021-08-04 10:30:00,434.12,434.83,433.92,434.39,16451.0,414.5229,415.2009,414.3319,414.7807,16451.0
2021-08-04 10:35:00,434.25,434.25,433.73,433.73,7351.0,414.647,414.647,414.1505,414.1505,7351.0
2021-08-04 10:40:00,433.7,434.9,433.7,434.05,10978.0,414.1219,415.2677,414.1219,414.4561,10978.0
2021-08-04 10:45:00,434.11,434.37,433.93,434.3,7346.0,414.5134,414.7616,414.3415,414.6948,7346.0
2021-08-04 10:50:00,434.18,434.3,433.34,433.67,6231.0,414.5802,414.6948,413.7781,414.0932,6231.0
2021-08-04 10:55:00,433.56,434.06,433.54,433.61,8117.0,413.9882,414.4656,413.9691,414.0359,8117.0
2021-08-04 11:00:00,433.58,433.61,433.28,433.44,11680.0,414.0073,414.0359,413.7208,413.8736,11680.0
2021-08-04 11:05:00,433.25,433.65,433.07,433.37,8245.0,413.6922,414.0741,413.5203,413.8068,8245.0
2021-08-04 11:10:00,433.44,433.44,433.06,433.33,3310.0,413.8736,413.8736,413.5108,413.7686,3310.0
2021-08-04 11:15:00,433.55,433.92,433.42,433.74,3830.0,413.9786,414.3319,413.8545,414.1601,3830.0
2021-08-04 11:20:00,433.57,433.65,433.32,433.32,3761.0,413.9977,414.0741,413.759,413.759,3761.0
2021-08-04 11:25:00,433.28,433.36,433.05,433.12,3588.0,413.7208,413.7972,413.5012,413.5681,3588.0
2021-08-04 11:30:00,433.12,433.58,432.89,433.56,5936.0,413.5681,414.0073,413.3484,413.9882,5936.0
2021-08-04 11:35:00,433.53,433.8,433.32,433.32,5123.0,413.9595,414.2174,413.759,413.759,5123.0
2021-08-04 11:40:00,433.36,433.66,433.18,433.66,2775.0,413.7972,414.0837,413.6253,414.0837,2775.0
2021-08-04 11:45:00,433.65,434.24,433.65,434.24,2700.0,414.0741,414.6375,414.0741,414.6375,2700.0
2021-08-04 11:50:00,434.27,434.57,434.07,434.39,3874.0,414.6661,414.9526,414.4752,414.7807,3874.0
2021-08-04 11:55:00,434.37,435.18,434.36,435.12,8881.0,414.7616,415.5351,414.7521,415.4778,8881.0
2021-08-04 12:00:00,435.15,435.75,435.15,435.71,12249.0,415.5064,416.0793,415.5064,416.0411,12249.0
2021-08-04 12:05:00,435.59,435.88,435.36,435.58,7270.0,415.9265,416.2035,415.7069,415.917,7270.0
2021-08-04 12:10:00,435.62,436.06,435.49,435.99,10829.0,415.9552,416.3753,415.8311,416.3085,10829.0
2021-08-04 12:15:00,435.98,436.04,435.61,435.61,4380.0,416.2989,416.3562,415.9456,415.9456,4380.0
2021-08-04 12:20:00,435.62,435.69,435.17,435.25,3471.0,415.9552,416.022,415.5255,415.6019,3471.0
2021-08-04 12:25:00,435.11,435.26,434.85,434.85,5743.0,415.4682,415.6114,415.22,415.22,5743.0
2021-08-04 12:30:00,435.07,435.18,434.76,435.18,5299.0,415.43,415.5351,415.134,415.5351,5299.0
2021-08-04 12:35:00,435.24,435.46,435.11,435.39,5112.0,415.5923,415.8024,415.4682,415.7356,5112.0
2021-08-04 12:40:00,435.41,435.53,435.2,435.2,4999.0,415.7547,415.8693,415.5542,415.5542,4999.0
2021-08-04 12:45:00,435.18,435.43,435.17,435.4,2098.0,415.5351,415.7738,415.5255,415.7451,2098.0
2021-08-04 12:50:00,435.39,435.39,435.08,435.28,3718.0,415.7356,415.7356,415.4396,415.6305,3718.0
2021-08-04 12:55:00,435.23,435.6,435.2,435.43,4455.0,415.5828,415.9361,415.5542,415.7738,4455.0
2021-08-04 13:00:00,435.45,435.68,435.35,435.56,5059.0,415.7929,416.0125,415.6974,415.8979,5059.0
2021-08-04 13:05:00,435.55,435.8,435.52,435.7,2500.0,415.8884,416.1271,415.8597,416.0316,2500.0
2021-08-04 13:10:00,435.68,435.82,435.6,435.74,3971.0,416.0125,416.1462,415.9361,416.0698,3971.0
2021-08-04 13:15:00,435.78,435.86,435.71,435.74,2271.0,416.108,416.1844,416.0411,416.0698,2271.0
2021-08-04 13:20:00,435.74,436.0,435.63,435.92,5329.0,416.0698,416.318,415.9647,416.2417,5329.0
2021-08-04 13:25:00,435.79,435.79,435.51,435.74,2250.0,416.1175,416.1175,415.8502,416.0698,2250.0
2021-08-04 13:30:00,435.83,435.83,435.0,435.08,4673.0,416.1557,416.1557,415.3632,415.4396,4673.0
2021-08-04 13:35:00,435.05,435.42,435.04,435.31,4091.0,415.4109,415.7642,415.4014,415.6592,4091.0
2021-08-04 13:40:00,435.27,435.27,434.92,434.92,2180.0,415.621,415.621,415.2868,415.2868,2180.0
2021-08-04 13:45:00,434.96,435.19,434.85,435.04,6285.0,415.325,415.5446,415.22,415.4014,6285.0
2021-08-04 13:50:00,435.0,435.03,434.71,434.83,2499.0,415.3632,415.3918,415.0863,415.2009,2499.0
2021-08-04 13:55:00,434.81,434.82,434.29,434.29,4587.0,415.1818,415.1913,414.6852,414.6852,4587.0
2021-08-04 14:00:00,434.52,434.58,434.32,434.53,2606.0,414.9049,414.9621,414.7139,414.9144,2606.0
2021-08-04 14:05:00,434.61,434.89,434.57,434.83,3664.0,414.9908,415.2581,414.9526,415.2009,3664.0
2021-08-04 14:10:00,434.89,434.93,434.74,434.89,2626.0,415.2581,415.2963,415.1149,415.2581,2626.0
2021-08-04 14:15:00,435.04,435.37,435.03,435.34,2242.0,415.4014,415.7165,415.3918,415.6878,2242.0
2021-08-04 14:20:00,435.32,435.36,435.08,435.36,2850.0,415.6687,415.7069,415.4396,415.7069,2850.0
2021-08-04 14:25:00,435.34,435.4,435.19,435.19,4902.0,415.6878,415.7451,415.5446,415.5446,4902.0
2021-08-04 14:30:00,435.18,435.36,435.11,435.36,5304.0,415.5351,415.7069,415.4682,415.7069,5304.0
2021-08-04 14:35:00,435.36,435.73,435.29,435.42,7966.0,415.7069,416.0602,415.6401,415.7642,7966.0
2021-08-04 14:40:00,435.42,435.51,435.22,435.32,5312.0,415.7642,415.8502,415.5733,415.6687,5312.0
2021-08-04 14:45:00,435.32,435.42,435.06,435.19,3372.0,415.6687,415.7642,415.4205,415.5446,3372.0
2021-08-04 14:50:00,435.08,435.17,434.88,435.04,4588.0,415.4396,415.5255,415.2486,415.4014,4588.0
2021-08-04 14:55:00,435.03,435.04,434.84,434.85,3140.0,415.3918,415.4014,415.2104,415.22,3140.0
2021-08-04 15:00:00,434.94,435.39,434.85,435.31,5867.0,415.3059,415.7356,415.22,415.6592,5867.0
2021-08-04 15:05:00,435.32,435.56,435.28,435.28,2719.0,415.6687,415.8979,415.6305,415.6305,2719.0
2021-08-04 15:10:00,435.29,435.32,435.1,435.18,4539.0,415.6401,415.6687,415.4587,415.5351,4539.0
2021-08-04 15:15:00,435.14,435.27,435.07,435.08,3100.0,415.4969,415.621,415.43,415.4396,3100.0
2021-08-04 15:20:00,435.08,435.2,434.87,434.88,7314.0,415.4396,415.5542,415.2391,415.2486,7314.0
2021-08-04 15:25:00,434.87,434.98,434.67,434.93,5245.0,415.2391,415.3441,415.0481,415.2963,5245.0
2021-08-04 15:30:00,434.94,435.03,434.67,434.96,4591.0,415.3059,415.3918,415.0481,415.325,4591.0
2021-08-04 15:35:00,435.01,435.27,435.01,435.25,3042.0,415.3727,415.621,415.3727,415.6019,3042.0
2021-08-04 15:40:00,435.22,435.62,435.18,435.48,5870.0,415.5733,415.9552,415.5351,415.8215,5870.0
2021-08-04 15:45:00,435.48,435.58,435.28,435.32,5680.0,415.8215,415.917,415.6305,415.6687,5680.0
2021-08-04 15:50:00,435.41,435.53,435.29,435.4,21338.0,415.7547,415.8693,415.6401,415.7451,21338.0
2021-08-04 15:55:00,435.35,435.42,435.0,435.04,39015.0,415.6974,415.7642,415.3632,415.4014,39015.0
2021-08-05 09:30:00,437.75,440.11,436.73,439.0,52671.0,417.989,420.2425,417.0151,419.1826,52671.0
2021-08-05 09:35:00,438.86,439.55,438.42,438.94,18126.0,419.0489,419.7078,418.6288,419.1253,18126.0
2021-08-05 09:40:00,438.96,439.92,438.54,439.82,30815.0,419.1444,420.0611,418.7434,419.9656,30815.0
2021-08-05 09:45:00,439.75,440.69,439.51,440.69,22872.0,419.8988,420.7963,419.6696,420.7963,22872.0
2021-08-05 09:50:00,440.7,441.05,440.4,440.6,36789.0,420.8059,421.1401,420.5194,420.7104,36789.0
2021-08-05 09:55:00,440.56,440.92,440.15,440.23,17157.0,420.6722,421.0159,420.2807,420.3571,17157.0
2021-08-05 10:00:00,440.5,440.59,439.77,440.43,17107.0,420.6149,420.7008,419.9179,420.5481,17107.0
2021-08-05 10:05:00,440.65,440.65,440.14,440.26,7683.0,420.7581,420.7581,420.2712,420.3857,7683.0
2021-08-05 10:10:00,440.31,440.55,440.16,440.55,5711.0,420.4335,420.6626,420.2902,420.6626,5711.0
2021-08-05 10:15:00,440.59,440.9,440.39,440.54,9722.0,420.7008,420.9968,420.5099,420.6531,9722.0
2021-08-05 10:20:00,440.77,441.43,440.62,441.35,19815.0,420.8727,421.5029,420.7295,421.4265,19815.0
2021-08-05 10:25:00,441.36,441.57,440.95,441.57,21859.0,421.4361,421.6366,421.0446,421.6366,21859.0
2021-08-05 10:30:00,441.71,441.93,441.37,441.91,25084.0,421.7703,421.9803,421.4456,421.9613,25084.0
2021-08-05 10:35:00,441.84,442.19,441.56,442.04,11196.0,421.8944,422.2286,421.6271,422.0854,11196.0
2021-08-05 10:40:00,442.0,442.5,441.97,442.38,10474.0,422.0472,422.5246,422.0185,422.41,10474.0
2021-08-05 10:45:00,442.38,442.58,442.19,442.29,11236.0,422.41,422.601,422.2286,422.3241,11236.0
2021-08-05 10:50:00,442.27,442.4,441.82,442.0,9630.0,422.305,422.4291,421.8753,422.0472,9630.0
2021-08-05 10:55:00,441.96,441.96,441.16,441.25,9296.0,422.009,422.009,421.2451,421.331,9296.0
2021-08-05 11:00:00,441.27,441.56,441.0,441.42,11543.0,421.3501,421.6271,421.0923,421.4934,11543.0
2021-08-05 11:05:00,441.37,441.39,440.72,440.83,8867.0,421.4456,421.4647,420.825,420.93,8867.0
2021-08-05 11:10:00,440.78,440.78,440.08,440.29,10752.0,420.8823,420.8823,420.2139,420.4144,10752.0
2021-08-05 11:15:00,440.19,440.29,439.77,440.17,9002.0,420.3189,420.4144,419.9179,420.2998,9002.0
2021-08-05 11:20:00,440.19,440.4,439.87,439.92,5001.0,420.3189,420.5194,420.0133,420.0611,5001.0
2021-08-05 11:25:00,440.0,440.41,439.95,440.38,4669.0,420.1375,420.529,420.0897,420.5003,4669.0
2021-08-05 11:30:00,440.4,440.89,440.32,440.72,5600.0,420.5194,420.9873,420.443,420.825,5600.0
2021-08-05 11:35:00,440.7,441.13,440.59,441.07,12569.0,420.8059,421.2165,420.7008,421.1592,12569.0
2021-08-05 11:40:00,441.01,441.51,440.97,441.33,6377.0,421.1019,421.5793,421.0637,421.4074,6377.0
2021-08-05 11:45:00,441.39,441.86,441.32,441.55,9439.0,421.4647,421.9135,421.3979,421.6175,9439.0
2021-08-05 11:50:00,441.54,441.64,441.21,441.58,3833.0,421.608,421.7034,421.2929,421.6461,3833.0
2021-08-05 11:55:00,441.55,442.32,441.45,442.17,18049.0,421.6175,422.3527,421.522,422.2095,18049.0
2021-08-05 12:00:00,442.14,442.17,441.61,442.01,14094.0,422.1809,422.2095,421.6748,422.0567,14094.0
2021-08-05 12:05:00,442.08,442.38,442.05,442.11,13495.0,422.1236,422.41,422.0949,422.1522,13495.0
2021-08-05 12:10:00,442.11,442.11,441.5,441.77,8822.0,422.1522,422.1522,421.5698,421.8276,8822.0
2021-08-05 12:15:00,441.79,441.83,441.48,441.55,7171.0,421.8467,421.8849,421.5507,421.6175,7171.0
2021-08-05 12:20:00,441.49,441.84,441.48,441.82,8606.0,421.5602,421.8944,421.5507,421.8753,8606.0
2021-08-05 12:25:00,441.8,442.23,441.69,442.23,10718.0,421.8562,422.2668,421.7512,422.2668,10718.0
2021-08-05 12:30:00,442.24,442.55,442.19,442.55,10264.0,422.2764,422.5724,422.2286,422.5724,10264.0
2021-08-05 12:35:00,442.57,442.69,442.35,442.62,10453.0,422.5915,422.706,422.3814,422.6392,10453.0
2021-08-05 12:40:00,442.6,442.61,441.95,442.3,4549.0,422.6201,422.6297,421.9994,422.3336,4549.0
2021-08-05 12:45:00,442.3,442.3,441.89,441.94,2950.0,422.3336,422.3336,421.9422,421.9899,2950.0
2021-08-05 12:50:00,441.88,442.0,441.87,441.9,5250.0,421.9326,422.0472,421.9231,421.9517,5250.0
2021-08-05 12:55:00,441.93,442.13,441.87,441.93,4049.0,421.9803,422.1713,421.9231,421.9803,4049.0
2021-08-05 13:00:00,441.93,441.96,441.61,441.7,2350.0,421.9803,422.009,421.6748,421.7607,2350.0
2021-08-05 13:05:00,441.65,441.66,441.43,441.55,1995.0,421.713,421.7225,421.5029,421.6175,1995.0
2021-08-05 13:10:00,441.62,441.77,441.59,441.71,4126.0,421.6843,421.8276,421.6557,421.7703,4126.0
2021-08-05 13:15:00,441.66,441.69,441.51,441.58,1000.0,421.7225,421.7512,421.5793,421.6461,1000.0
2021-08-05 13:20:00,441.56,441.83,441.56,441.73,2456.0,421.6271,421.8849,421.6271,421.7894,2456.0
2021-08-05 13:25:00,441.58,441.74,441.58,441.65,1414.0,421.6461,421.7989,421.6461,421.713,1414.0
2021-08-05 13:30:00,441.65,441.75,441.45,441.63,3934.0,421.713,421.8085,421.522,421.6939,3934.0
2021-08-05 13:35:00,441.47,441.94,441.47,441.67,4668.0,421.5411,421.9899,421.5411,421.7321,4668.0
2021-08-05 13:40:00,441.72,441.76,441.56,441.58,2121.0,421.7798,421.818,421.6271,421.6461,2121.0
2021-08-05 13:45:00,441.65,441.72,441.55,441.58,1452.0,421.713,421.7798,421.6175,421.6461,1452.0
2021-08-05 13:50:00,441.52,441.76,441.5,441.7,2103.0,421.5889,421.818,421.5698,421.7607,2103.0
2021-08-05 13:55:00,441.71,442.03,441.66,441.99,8346.0,421.7703,422.0758,421.7225,422.0376,8346.0
2021-08-05 14:00:00,442.0,442.31,441.84,442.31,6083.0,422.0472,422.3432,421.8944,422.3432,6083.0
2021-08-05 14:05:00,442.34,442.38,442.11,442.26,6282.0,422.3718,422.41,422.1522,422.2955,6282.0
2021-08-05 14:10:00,442.24,442.24,441.99,442.08,2840.0,422.2764,422.2764,422.0376,422.1236,2840.0
2021-08-05 14:15:00,442.16,442.45,442.05,442.4,4302.0,422.2,422.4769,422.0949,422.4291,4302.0
2021-08-05 14:20:00,442.33,442.5,442.24,442.27,4747.0,422.3623,422.5246,422.2764,422.305,4747.0
2021-08-05 14:25:00,442.28,442.75,442.18,442.55,17457.0,422.3145,422.7633,422.2191,422.5724,17457.0
2021-08-05 14:30:00,442.47,442.5,442.19,442.4,16616.0,422.496,422.5246,422.2286,422.4291,16616.0
2021-08-05 14:35:00,442.4,442.56,442.35,442.39,6126.0,422.4291,422.5819,422.3814,422.4196,6126.0
2021-08-05 14:40:00,442.38,442.42,442.14,442.19,4898.0,422.41,422.4482,422.1809,422.2286,4898.0
2021-08-05 14:45:00,442.22,442.33,442.12,442.27,2948.0,422.2573,422.3623,422.1618,422.305,2948.0
2021-08-05 14:50:00,442.2,442.34,442.08,442.08,2938.0,422.2382,422.3718,422.1236,422.1236,2938.0
2021-08-05 14:55:00,442.06,442.4,441.99,442.23,6602.0,422.1045,422.4291,422.0376,422.2668,6602.0
2021-08-05 15:00:00,442.23,442.56,442.2,442.48,5121.0,422.2668,422.5819,422.2382,422.5055,5121.0
2021-08-05 15:05:00,442.58,442.7,442.26,442.26,4965.0,422.601,422.7156,422.2955,422.2955,4965.0
2021-08-05 15:10:00,442.22,442.51,442.13,442.37,6379.0,422.2573,422.5342,422.1713,422.4005,6379.0
2021-08-05 15:15:00,442.43,442.53,442.34,442.48,6672.0,422.4578,422.5533,422.3718,422.5055,6672.0
2021-08-05 15:20:00,442.43,442.46,442.04,442.05,4076.0,422.4578,422.4864,422.0854,422.0949,4076.0
2021-08-05 15:25:00,442.05,442.52,442.04,442.49,4354.0,422.0949,422.5437,422.0854,422.5151,4354.0
2021-08-05 15:30:00,442.52,443.26,442.52,443.23,23059.0,422.5437,423.2503,422.5437,423.2217,23059.0
2021-08-05 15:35:00,443.2,443.5,443.02,443.45,22896.0,423.193,423.4795,423.0211,423.4317,22896.0
2021-08-05 15:40:00,443.31,443.33,443.11,443.14,9416.0,423.2981,423.3171,423.1071,423.1357,9416.0
2021-08-05 15:45:00,443.09,443.15,442.96,443.09,11805.0,423.088,423.1453,422.9639,423.088,11805.0
2021-08-05 15:50:00,443.11,443.15,442.7,442.96,22558.0,423.1071,423.1453,422.7156,422.9639,22558.0
2021-08-05 15:55:00,442.89,443.41,442.88,443.41,56692.0,422.897,423.3935,422.8875,423.3935,56692.0
2021-08-06 09:30:00,442.73,443.46,441.8,442.29,35879.0,422.7442,423.4413,421.8562,422.3241,35879.0
2021-08-06 09:35:00,442.55,442.83,441.89,441.89,18935.0,422.5724,422.8397,421.9422,421.9422,18935.0
2021-08-06 09:40:00,441.78,442.39,441.75,442.15,8403.0,421.8371,422.4196,421.8085,422.1904,8403.0
2021-08-06 09:45:00,442.05,442.24,441.07,441.07,11467.0,422.0949,422.2764,421.1592,421.1592,11467.0
2021-08-06 09:50:00,441.04,441.47,440.62,441.14,16830.0,421.1305,421.5411,420.7295,421.226,16830.0
2021-08-06 09:55:00,441.15,441.21,440.55,440.71,12997.0,421.2356,421.2929,420.6626,420.8154,12997.0
2021-08-06 10:00:00,440.84,441.53,440.43,440.72,19558.0,420.9396,421.5984,420.5481,420.825,19558.0
2021-08-06 10:05:00,440.8,441.9,440.67,441.9,13576.0,420.9014,421.9517,420.7772,421.9517,13576.0
2021-08-06 10:10:00,441.97,442.16,440.5,440.5,11933.0,422.0185,422.2,420.6149,420.6149,11933.0
2021-08-06 10:15:00,440.49,441.13,440.41,440.82,11599.0,420.6054,421.2165,420.529,420.9205,11599.0
2021-08-06 10:20:00,440.7,440.93,440.01,440.81,8039.0,420.8059,421.0255,420.147,420.9109,8039.0
2021-08-06 10:25:00,440.79,441.84,440.67,441.37,7042.0,420.8918,421.8944,420.7772,421.4456,7042.0
2021-08-06 10:30:00,441.61,441.61,440.74,441.02,5765.0,421.6748,421.6748,420.8441,421.1114,5765.0
2021-08-06 10:35:00,441.1,441.44,440.87,440.97,4651.0,421.1878,421.5125,420.9682,421.0637,4651.0
2021-08-06 10:40:00,440.92,441.02,440.4,440.43,6674.0,421.0159,421.1114,420.5194,420.5481,6674.0
2021-08-06 10:45:00,440.37,440.51,440.0,440.07,10552.0,420.4908,420.6245,420.1375,420.2043,10552.0
2021-08-06 10:50:00,440.17,440.21,439.72,440.21,11593.0,420.2998,420.338,419.8701,420.338,11593.0
2021-08-06 10:55:00,440.17,440.67,439.78,440.45,11944.0,420.2998,420.7772,419.9274,420.5672,11944.0
2021-08-06 11:00:00,440.5,440.88,440.3,440.3,6527.0,420.6149,420.9777,420.4239,420.4239,6527.0
2021-08-06 11:05:00,440.22,440.55,440.1,440.28,9304.0,420.3475,420.6626,420.233,420.4048,9304.0
2021-08-06 11:10:00,440.28,440.46,439.8,440.29,10584.0,420.4048,420.5767,419.9465,420.4144,10584.0
2021-08-06 11:15:00,440.12,440.31,439.11,439.82,13970.0,420.2521,420.4335,419.2876,419.9656,13970.0
2021-08-06 11:20:00,439.71,439.81,439.2,439.71,4385.0,419.8606,419.956,419.3736,419.8606,4385.0
2021-08-06 11:25:00,439.6,439.6,438.9,439.55,15551.0,419.7555,419.7555,419.0871,419.7078,15551.0
2021-08-06 11:30:00,439.57,440.06,439.51,439.53,6410.0,419.7269,420.1948,419.6696,419.6887,6410.0
2021-08-06 11:35:00,439.66,439.86,439.58,439.83,5912.0,419.8128,420.0038,419.7364,419.9751,5912.0
2021-08-06 11:40:00,439.83,440.11,439.39,439.57,7294.0,419.9751,420.2425,419.555,419.7269,7294.0
2021-08-06 11:45:00,439.56,439.92,439.37,439.92,5303.0,419.7173,420.0611,419.5359,420.0611,5303.0
2021-08-06 11:50:00,439.86,440.06,439.55,440.06,5978.0,420.0038,420.1948,419.7078,420.1948,5978.0
2021-08-06 11:55:00,440.15,440.29,439.66,440.22,5278.0,420.2807,420.4144,419.8128,420.3475,5278.0
2021-08-06 12:00:00,440.33,440.75,440.31,440.67,7683.0,420.4526,420.8536,420.4335,420.7772,7683.0
2021-08-06 12:05:00,440.72,440.79,440.21,440.25,17722.0,420.825,420.8918,420.338,420.3762,17722.0
2021-08-06 12:10:00,440.04,440.15,439.73,439.73,2220.0,420.1757,420.2807,419.8797,419.8797,2220.0
2021-08-06 12:15:00,439.61,439.84,439.45,439.47,8619.0,419.7651,419.9847,419.6123,419.6314,8619.0
2021-08-06 12:20:00,439.62,439.75,439.28,439.31,5720.0,419.7746,419.8988,419.45,419.4786,5720.0
2021-08-06 12:25:00,439.41,440.29,439.41,440.09,7981.0,419.5741,420.4144,419.5741,420.2234,7981.0
2021-08-06 12:30:00,440.21,440.98,440.15,440.69,10889.0,420.338,421.0732,420.2807,420.7963,10889.0
2021-08-06 12:35:00,440.49,440.6,440.3,440.3,3323.0,420.6054,420.7104,420.4239,420.4239,3323.0
2021-08-06 12:40:00,440.11,440.22,439.95,440.05,3334.0,420.2425,420.3475,420.0897,420.1852,3334.0
2021-08-06 12:45:00,440.13,440.42,440.08,440.35,2682.0,420.2616,420.5385,420.2139,420.4717,2682.0
2021-08-06 12:50:00,440.28,440.56,440.23,440.38,3160.0,420.4048,420.6722,420.3571,420.5003,3160.0
2021-08-06 12:55:00,440.52,441.08,440.52,441.08,4531.0,420.634,421.1687,420.634,421.1687,4531.0
2021-08-06 13:00:00,441.08,441.22,440.79,441.05,7888.0,421.1687,421.3024,420.8918,421.1401,7888.0
2021-08-06 13:05:00,441.08,441.14,440.95,441.14,3674.0,421.1687,421.226,421.0446,421.226,3674.0
2021-08-06 13:10:00,441.16,442.0,441.15,441.99,16281.0,421.2451,422.0472,421.2356,422.0376,16281.0
2021-08-06 13:15:00,441.95,442.22,441.67,442.22,10669.0,421.9994,422.2573,421.7321,422.2573,10669.0
2021-08-06 13:20:00,442.19,442.25,442.09,442.13,6957.0,422.2286,422.2859,422.1331,422.1713,6957.0
2021-08-06 13:25:00,442.13,442.47,442.13,442.46,7967.0,422.1713,422.496,422.1713,422.4864,7967.0
2021-08-06 13:30:00,442.46,442.52,442.09,442.25,5016.0,422.4864,422.5437,422.1331,422.2859,5016.0
2021-08-06 13:35:00,442.21,442.67,442.19,442.67,5776.0,422.2477,422.6869,422.2286,422.6869,5776.0
2021-08-06 13:40:00,442.61,443.0,442.6,443.0,8925.0,422.6297,423.002,422.6201,423.002,8925.0
2021-08-06 13:45:00,443.01,443.01,442.5,442.66,9915.0,423.0116,423.0116,422.5246,422.6774,9915.0
2021-08-06 13:50:00,442.66,442.76,442.2,442.29,4889.0,422.6774,422.7729,422.2382,422.3241,4889.0
2021-08-06 13:55:00,442.25,442.25,441.86,442.02,6618.0,422.2859,422.2859,421.9135,422.0663,6618.0
2021-08-06 14:00:00,442.02,442.32,442.02,442.18,3600.0,422.0663,422.3527,422.0663,422.2191,3600.0
2021-08-06 14:05:00,442.17,442.21,441.58,441.8,4361.0,422.2095,422.2477,421.6461,421.8562,4361.0
2021-08-06 14:10:00,441.85,441.86,441.72,441.82,3211.0,421.904,421.9135,421.7798,421.8753,3211.0
2021-08-06 14:15:00,441.8,441.8,441.51,441.65,3767.0,421.8562,421.8562,421.5793,421.713,3767.0
2021-08-06 14:20:00,441.64,442.0,441.44,441.94,5553.0,421.7034,422.0472,421.5125,421.9899,5553.0
2021-08-06 14:25:00,442.05,442.1,441.77,442.05,2531.0,422.0949,422.1427,421.8276,422.0949,2531.0
2021-08-06 14:30:00,442.12,442.23,441.99,442.2,9832.0,422.1618,422.2668,422.0376,422.2382,9832.0
2021-08-06 14:35:00,442.03,442.11,441.9,442.05,9538.0,422.0758,422.1522,421.9517,422.0949,9538.0
2021-08-06 14:40:00,441.98,442.04,441.76,441.93,6016.0,422.0281,422.0854,421.818,421.9803,6016.0
2021-08-06 14:45:00,441.93,441.95,441.74,441.79,8724.0,421.9803,421.9994,421.7989,421.8467,8724.0
2021-08-06 14:50:00,441.77,441.83,441.0,441.03,15614.0,421.8276,421.8849,421.0923,421.121,15614.0
2021-08-06 14:55:00,441.02,441.53,441.02,441.42,3855.0,421.1114,421.5984,421.1114,421.4934,3855.0
2021-08-06 15:00:00,441.48,441.6,441.12,441.36,2914.0,421.5507,421.6652,421.2069,421.4361,2914.0
2021-08-06 15:05:00,441.39,441.53,441.18,441.18,2200.0,421.4647,421.5984,421.2642,421.2642,2200.0
2021-08-06 15:10:00,441.33,441.44,441.18,441.29,2874.0,421.4074,421.5125,421.2642,421.3692,2874.0
2021-08-06 15:15:00,441.21,441.32,440.89,440.92,11034.0,421.2929,421.3979,420.9873,421.0159,11034.0
2021-08-06 15:20:00,440.95,441.03,440.23,440.27,17785.0,421.0446,421.121,420.3571,420.3953,17785.0
2021-08-06 15:25:00,440.19,440.35,439.74,439.93,28216.0,420.3189,420.4717,419.8892,420.0706,28216.0
2021-08-06 15:30:00,439.89,440.4,439.89,440.08,19080.0,420.0324,420.5194,420.0324,420.2139,19080.0
2021-08-06 15:35:00,440.14,440.25,439.64,439.64,12784.0,420.2712,420.3762,419.7937,419.7937,12784.0
2021-08-06 15:40:00,439.71,439.83,439.53,439.62,9156.0,419.8606,419.9751,419.6887,419.7746,9156.0
2021-08-06 15:45:00,439.62,439.99,439.45,439.96,16226.0,419.7746,420.1279,419.6123,420.0993,16226.0
2021-08-06 15:50:00,439.8,439.89,439.19,439.66,39186.0,419.9465,420.0324,419.364,419.8128,39186.0
2021-08-06 15:55:00,439.69,440.02,439.41,439.63,70644.0,419.8415,420.1566,419.5741,419.7842,70644.0
2021-08-09 09:30:00,440.65,442.06,440.04,442.02,33952.0,420.7581,422.1045,420.1757,422.0663,33952.0
2021-08-09 09:35:00,441.87,442.06,440.69,441.24,12832.0,421.9231,422.1045,420.7963,421.3215,12832.0
2021-08-09 09:40:00,441.51,441.61,440.36,440.47,16648.0,421.5793,421.6748,420.4812,420.5863,16648.0
2021-08-09 09:45:00,440.39,440.66,439.31,440.65,20519.0,420.5099,420.7677,419.4786,420.7581,20519.0
2021-08-09 09:50:00,440.66,441.47,440.4,441.16,20711.0,420.7677,421.5411,420.5194,421.2451,20711.0
2021-08-09 09:55:00,441.34,441.35,440.37,441.01,13007.0,421.417,421.4265,420.4908,421.1019,13007.0
2021-08-09 10:00:00,440.88,441.4,440.56,441.17,11693.0,420.9777,421.4743,420.6722,421.2547,11693.0
2021-08-09 10:05:00,441.19,441.66,440.92,441.65,11447.0,421.2738,421.7225,421.0159,421.713,11447.0
2021-08-09 10:10:00,441.73,442.17,441.49,441.71,15665.0,421.7894,422.2095,421.5602,421.7703,15665.0
2021-08-09 10:15:00,441.71,442.48,441.71,442.01,21280.0,421.7703,422.5055,421.7703,422.0567,21280.0
2021-08-09 10:20:00,441.97,442.16,441.63,442.06,18746.0,422.0185,422.2,421.6939,422.1045,18746.0
2021-08-09 10:25:00,442.16,442.39,441.83,441.91,11660.0,422.2,422.4196,421.8849,421.9613,11660.0
2021-08-09 10:30:00,441.98,442.41,441.8,442.04,10291.0,422.0281,422.4387,421.8562,422.0854,10291.0
2021-08-09 10:35:00,442.0,442.78,441.97,442.61,9653.0,422.0472,422.792,422.0185,422.6297,9653.0
2021-08-09 10:40:00,442.62,442.77,442.21,442.51,7919.0,422.6392,422.7824,422.2477,422.5342,7919.0
2021-08-09 10:45:00,442.4,442.76,442.27,442.29,9070.0,422.4291,422.7729,422.305,422.3241,9070.0
2021-08-09 10:50:00,442.38,442.57,441.99,442.28,10622.0,422.41,422.5915,422.0376,422.3145,10622.0
2021-08-09 10:55:00,442.32,442.33,441.7,441.99,5921.0,422.3527,422.3623,421.7607,422.0376,5921.0
2021-08-09 11:00:00,441.91,441.95,441.35,441.76,10590.0,421.9613,421.9994,421.4265,421.818,10590.0
2021-08-09 11:05:00,441.75,441.99,441.51,441.83,13753.0,421.8085,422.0376,421.5793,421.8849,13753.0
2021-08-09 11:10:00,441.9,441.96,441.61,441.79,6605.0,421.9517,422.009,421.6748,421.8467,6605.0
2021-08-09 11:15:00,441.82,442.23,441.79,442.14,9768.0,421.8753,422.2668,421.8467,422.1809,9768.0
2021-08-09 11:20:00,442.19,442.19,441.69,441.69,10803.0,422.2286,422.2286,421.7512,421.7512,10803.0
2021-08-09 11:25:00,441.8,442.09,441.61,442.09,6789.0,421.8562,422.1331,421.6748,422.1331,6789.0
2021-08-09 11:30:00,442.11,442.18,441.86,441.97,6404.0,422.1522,422.2191,421.9135,422.0185,6404.0
2021-08-09 11:35:00,442.0,442.1,441.67,441.79,7044.0,422.0472,422.1427,421.7321,421.8467,7044.0
2021-08-09 11:40:00,441.8,441.97,441.35,441.52,6420.0,421.8562,422.0185,421.4265,421.5889,6420.0
2021-08-09 11:45:00,441.65,441.65,441.31,441.31,2495.0,421.713,421.713,421.3883,421.3883,2495.0
2021-08-09 11:50:00,441.35,441.42,441.0,441.36,5802.0,421.4265,421.4934,421.0923,421.4361,5802.0
2021-08-09 11:55:00,441.38,441.38,440.47,440.77,13543.0,421.4552,421.4552,420.5863,420.8727,13543.0
2021-08-09 12:00:00,440.86,441.1,440.75,440.78,5998.0,420.9587,421.1878,420.8536,420.8823,5998.0
2021-08-09 12:05:00,440.87,441.02,440.27,440.27,6014.0,420.9682,421.1114,420.3953,420.3953,6014.0
2021-08-09 12:10:00,440.42,440.63,440.42,440.62,2614.0,420.5385,420.739,420.5385,420.7295,2614.0
2021-08-09 12:15:00,440.65,440.68,440.25,440.25,6929.0,420.7581,420.7868,420.3762,420.3762,6929.0
2021-08-09 12:20:00,440.21,440.56,440.0,440.52,12088.0,420.338,420.6722,420.1375,420.634,12088.0
2021-08-09 12:25:00,440.4,440.4,439.89,439.94,2906.0,420.5194,420.5194,420.0324,420.0802,2906.0
2021-08-09 12:30:00,440.0,440.04,439.78,439.89,4527.0,420.1375,420.1757,419.9274,420.0324,4527.0
2021-08-09 12:35:00,439.97,440.21,439.89,440.05,4150.0,420.1088,420.338,420.0324,420.1852,4150.0
2021-08-09 12:40:00,440.1,440.46,440.1,440.34,3714.0,420.233,420.5767,420.233,420.4621,3714.0
2021-08-09 12:45:00,440.41,440.56,440.33,440.55,2665.0,420.529,420.6722,420.4526,420.6626,2665.0
2021-08-09 12:50:00,440.44,440.48,440.31,440.36,3864.0,420.5576,420.5958,420.4335,420.4812,3864.0
2021-08-09 12:55:00,440.34,440.37,440.11,440.17,3712.0,420.4621,420.4908,420.2425,420.2998,3712.0
2021-08-09 13:00:00,440.17,440.25,439.84,439.86,5977.0,420.2998,420.3762,419.9847,420.0038,5977.0
2021-08-09 13:05:00,439.92,440.08,439.72,439.72,6547.0,420.0611,420.2139,419.8701,419.8701,6547.0
2021-08-09 13:10:00,439.76,440.25,439.76,440.25,7592.0,419.9083,420.3762,419.9083,420.3762,7592.0
2021-08-09 13:15:00,440.31,440.32,440.0,440.11,4693.0,420.4335,420.443,420.1375,420.2425,4693.0
2021-08-09 13:20:00,440.11,440.23,440.09,440.09,2092.0,420.2425,420.3571,420.2234,420.2234,2092.0
2021-08-09 13:25:00,440.07,440.24,440.07,440.14,1930.0,420.2043,420.3666,420.2043,420.2712,1930.0
2021-08-09 13:30:00,440.13,440.28,440.05,440.26,2278.0,420.2616,420.4048,420.1852,420.3857,2278.0
2021-08-09 13:35:00,440.25,440.32,440.01,440.01,2965.0,420.3762,420.443,420.147,420.147,2965.0
2021-08-09 13:40:00,440.01,440.07,439.75,439.75,5602.0,420.147,420.2043,419.8988,419.8988,5602.0
2021-08-09 13:45:00,439.82,440.08,439.81,439.88,3887.0,419.9656,420.2139,419.956,420.0229,3887.0
2021-08-09 13:50:00,439.83,439.86,439.7,439.75,800.0,419.9751,420.0038,419.851,419.8988,800.0
2021-08-09 13:55:00,439.77,439.86,439.68,439.75,3202.0,419.9179,420.0038,419.8319,419.8988,3202.0
2021-08-09 14:00:00,439.84,439.91,439.8,439.88,5447.0,419.9847,420.0515,419.9465,420.0229,5447.0
2021-08-09 14:05:00,439.9,440.1,439.88,439.94,2357.0,420.042,420.233,420.0229,420.0802,2357.0
2021-08-09 14:10:00,439.88,439.93,439.82,439.93,3663.0,420.0229,420.0706,419.9656,420.0706,3663.0
2021-08-09 14:15:00,439.9,439.92,439.77,439.8,2850.0,420.042,420.0611,419.9179,419.9465,2850.0
2021-08-09 14:20:00,439.77,439.77,439.65,439.72,3480.0,419.9179,419.9179,419.8033,419.8701,3480.0
2021-08-09 14:25:00,439.77,439.93,439.74,439.87,5121.0,419.9179,420.0706,419.8892,420.0133,5121.0
2021-08-09 14:30:00,439.88,440.05,439.73,440.02,5391.0,420.0229,420.1852,419.8797,420.1566,5391.0
2021-08-09 14:35:00,440.02,440.08,439.62,439.7,4462.0,420.1566,420.2139,419.7746,419.851,4462.0
2021-08-09 14:40:00,439.63,439.67,439.37,439.59,4709.0,419.7842,419.8224,419.5359,419.746,4709.0
2021-08-09 14:45:00,439.65,439.83,439.56,439.72,5852.0,419.8033,419.9751,419.7173,419.8701,5852.0
2021-08-09 14:50:00,439.72,439.95,439.66,439.76,2819.0,419.8701,420.0897,419.8128,419.9083,2819.0
2021-08-09 14:55:00,439.71,439.81,439.69,439.81,3380.0,419.8606,419.956,419.8415,419.956,3380.0
2021-08-09 15:00:00,439.85,439.95,439.67,439.79,2900.0,419.9942,420.0897,419.8224,419.937,2900.0
2021-08-09 15:05:00,439.75,439.92,439.61,439.92,2363.0,419.8988,420.0611,419.7651,420.0611,2363.0
2021-08-09 15:10:00,439.93,439.93,439.77,439.81,2850.0,420.0706,420.0706,419.9179,419.956,2850.0
2021-08-09 15:15:00,439.88,439.89,439.54,439.69,4505.0,420.0229,420.0324,419.6982,419.8415,4505.0
2021-08-09 15:20:00,439.75,440.05,439.75,440.05,3660.0,419.8988,420.1852,419.8988,420.1852,3660.0
2021-08-09 15:25:00,440.1,440.18,439.91,440.04,5671.0,420.233,420.3093,420.0515,420.1757,5671.0
2021-08-09 15:30:00,440.04,440.62,439.89,440.46,20397.0,420.1757,420.7295,420.0324,420.5767,20397.0
2021-08-09 15:35:00,440.49,440.53,440.23,440.24,5460.0,420.6054,420.6435,420.3571,420.3666,5460.0
2021-08-09 15:40:00,440.24,440.54,440.19,440.37,11121.0,420.3666,420.6531,420.3189,420.4908,11121.0
2021-08-09 15:45:00,440.25,440.28,439.94,440.25,8275.0,420.3762,420.4048,420.0802,420.3762,8275.0
2021-08-09 15:50:00,440.21,440.71,440.14,440.59,26599.0,420.338,420.8154,420.2712,420.7008,26599.0
2021-08-09 15:55:00,440.52,440.83,440.32,440.48,45582.0,420.634,420.93,420.443,420.5958,45582.0
2021-08-10 09:30:00,440.66,443.0,440.66,442.41,55617.0,420.7677,423.002,420.7677,422.4387,55617.0
2021-08-10 09:35:00,442.24,442.39,441.56,442.0,10767.0,422.2764,422.4196,421.6271,422.0472,10767.0
2021-08-10 09:40:00,442.26,442.75,441.89,442.42,11028.0,422.2955,422.7633,421.9422,422.4482,11028.0
2021-08-10 09:45:00,442.43,443.25,442.27,442.46,9273.0,422.4578,423.2408,422.305,422.4864,9273.0
2021-08-10 09:50:00,442.66,443.08,442.2,442.42,9193.0,422.6774,423.0784,422.2382,422.4482,9193.0
2021-08-10 09:55:00,442.42,443.8,442.41,443.49,18909.0,422.4482,423.7659,422.4387,423.4699,18909.0
2021-08-10 10:00:00,443.25,443.61,442.92,443.26,6280.0,423.2408,423.5845,422.9257,423.2503,6280.0
2021-08-10 10:05:00,443.19,443.25,442.34,442.48,12759.0,423.1835,423.2408,422.3718,422.5055,12759.0
2021-08-10 10:10:00,442.46,442.85,442.36,442.84,6629.0,422.4864,422.8588,422.3909,422.8493,6629.0
2021-08-10 10:15:00,443.07,443.12,442.12,442.55,9969.0,423.0689,423.1166,422.1618,422.5724,9969.0
2021-08-10 10:20:00,442.85,443.5,442.59,443.45,9489.0,422.8588,423.4795,422.6106,423.4317,9489.0
2021-08-10 10:25:00,443.46,443.58,442.77,443.51,8114.0,423.4413,423.5559,422.7824,423.489,8114.0
2021-08-10 10:30:00,443.45,443.8,442.96,443.59,15035.0,423.4317,423.7659,422.9639,423.5654,15035.0
2021-08-10 10:35:00,443.78,443.78,443.34,443.56,6699.0,423.7468,423.7468,423.3267,423.5368,6699.0
2021-08-10 10:40:00,443.44,443.44,442.67,442.88,8358.0,423.4222,423.4222,422.6869,422.8875,8358.0
2021-08-10 10:45:00,442.92,442.96,442.22,442.25,11628.0,422.9257,422.9639,422.2573,422.2859,11628.0
2021-08-10 10:50:00,442.14,442.63,441.99,442.58,7415.0,422.1809,422.6487,422.0376,422.601,7415.0
2021-08-10 10:55:00,442.5,442.83,441.87,442.75,9492.0,422.5246,422.8397,421.9231,422.7633,9492.0
2021-08-10 11:00:00,442.69,442.75,441.83,441.94,7106.0,422.706,422.7633,421.8849,421.9899,7106.0
2021-08-10 11:05:00,442.04,442.62,441.96,441.97,6613.0,422.0854,422.6392,422.009,422.0185,6613.0
2021-08-10 11:10:00,441.89,442.44,441.52,441.73,9194.0,421.9422,422.4673,421.5889,421.7894,9194.0
2021-08-10 11:15:00,441.62,441.62,441.03,441.21,14173.0,421.6843,421.6843,421.121,421.2929,14173.0
2021-08-10 11:20:00,441.28,441.95,441.27,441.95,2634.0,421.3597,421.9994,421.3501,421.9994,2634.0
2021-08-10 11:25:00,441.94,442.11,441.64,441.64,6563.0,421.9899,422.1522,421.7034,421.7034,6563.0
2021-08-10 11:30:00,441.59,441.76,441.41,441.52,10698.0,421.6557,421.818,421.4838,421.5889,10698.0
2021-08-10 11:35:00,441.43,441.65,441.4,441.45,6661.0,421.5029,421.713,421.4743,421.522,6661.0
2021-08-10 11:40:00,441.5,441.51,441.08,441.26,3825.0,421.5698,421.5793,421.1687,421.3406,3825.0
2021-08-10 11:45:00,441.33,441.38,441.21,441.29,4324.0,421.4074,421.4552,421.2929,421.3692,4324.0
2021-08-10 11:50:00,441.55,441.88,441.43,441.63,7468.0,421.6175,421.9326,421.5029,421.6939,7468.0
2021-08-10 11:55:00,441.57,441.7,441.3,441.61,10452.0,421.6366,421.7607,421.3788,421.6748,10452.0
2021-08-10 12:00:00,441.57,441.57,441.08,441.17,3700.0,421.6366,421.6366,421.1687,421.2547,3700.0
2021-08-10 12:05:00,441.0,441.11,440.9,440.98,6352.0,421.0923,421.1974,420.9968,421.0732,6352.0
2021-08-10 12:10:00,440.98,441.66,440.98,441.62,6213.0,421.0732,421.7225,421.0732,421.6843,6213.0
2021-08-10 12:15:00,441.59,441.78,441.52,441.72,6246.0,421.6557,421.8371,421.5889,421.7798,6246.0
2021-08-10 12:20:00,441.77,442.05,441.69,441.78,9144.0,421.8276,422.0949,421.7512,421.8371,9144.0
2021-08-10 12:25:00,441.85,442.06,441.85,442.0,2000.0,421.904,422.1045,421.904,422.0472,2000.0
2021-08-10 12:30:00,442.05,442.05,441.75,441.78,7970.0,422.0949,422.0949,421.8085,421.8371,7970.0
2021-08-10 12:35:00,441.84,442.35,441.84,442.21,4710.0,421.8944,422.3814,421.8944,422.2477,4710.0
2021-08-10 12:40:00,442.16,442.56,442.16,442.56,6525.0,422.2,422.5819,422.2,422.5819,6525.0
2021-08-10 12:45:00,442.52,442.78,442.33,442.74,8239.0,422.5437,422.792,422.3623,422.7538,8239.0
2021-08-10 12:50:00,442.78,442.83,442.63,442.66,9684.0,422.792,422.8397,422.6487,422.6774,9684.0
2021-08-10 12:55:00,442.67,442.83,442.56,442.78,4668.0,422.6869,422.8397,422.5819,422.792,4668.0
2021-08-10 13:00:00,442.72,442.89,442.72,442.89,4775.0,422.7347,422.897,422.7347,422.897,4775.0
2021-08-10 13:05:00,442.91,442.94,442.5,442.68,6486.0,422.9161,422.9448,422.5246,422.6965,6486.0
2021-08-10 13:10:00,442.63,442.81,442.57,442.72,4714.0,422.6487,422.8206,422.5915,422.7347,4714.0
2021-08-10 13:15:00,442.7,442.7,442.34,442.46,3670.0,422.7156,422.7156,422.3718,422.4864,3670.0
2021-08-10 13:20:00,442.25,442.25,442.07,442.11,3216.0,422.2859,422.2859,422.114,422.1522,3216.0
2021-08-10 13:25:00,442.04,442.29,441.92,442.17,4420.0,422.0854,422.3241,421.9708,422.2095,4420.0
2021-08-10 13:30:00,442.22,442.54,442.15,442.54,2848.0,422.2573,422.5628,422.1904,422.5628,2848.0
2021-08-10 13:35:00,442.53,442.84,442.53,442.83,6846.0,422.5533,422.8493,422.5533,422.8397,6846.0
2021-08-10 13:40:00,442.79,443.04,442.64,442.88,10480.0,422.8015,423.0402,422.6583,422.8875,10480.0
2021-08-10 13:45:00,442.69,442.89,442.6,442.6,5450.0,422.706,422.897,422.6201,422.6201,5450.0
2021-08-10 13:50:00,442.5,442.84,442.45,442.49,6197.0,422.5246,422.8493,422.4769,422.5151,6197.0
2021-08-10 13:55:00,442.45,442.51,442.33,442.34,4550.0,422.4769,422.5342,422.3623,422.3718,4550.0
2021-08-10 14:00:00,442.34,442.34,442.16,442.16,6635.0,422.3718,422.3718,422.2,422.2,6635.0
2021-08-10 14:05:00,442.22,442.29,442.1,442.24,6354.0,422.2573,422.3241,422.1427,422.2764,6354.0
2021-08-10 14:10:00,442.24,442.32,441.96,442.32,8414.0,422.2764,422.3527,422.009,422.3527,8414.0
2021-08-10 14:15:00,442.33,442.37,441.93,442.23,2187.0,422.3623,422.4005,421.9803,422.2668,2187.0
2021-08-10 14:20:00,442.18,442.19,441.99,442.08,3487.0,422.2191,422.2286,422.0376,422.1236,3487.0
2021-08-10 14:25:00,442.19,442.36,441.95,442.3,4132.0,422.2286,422.3909,421.9994,422.3336,4132.0
2021-08-10 14:30:00,442.35,442.59,442.35,442.44,4826.0,422.3814,422.6106,422.3814,422.4673,4826.0
2021-08-10 14:35:00,442.39,442.58,442.23,442.54,7356.0,422.4196,422.601,422.2668,422.5628,7356.0
2021-08-10 14:40:00,442.44,442.44,441.97,441.98,3554.0,422.4673,422.4673,422.0185,422.0281,3554.0
2021-08-10 14:45:00,442.01,442.15,441.9,441.99,4618.0,422.0567,422.1904,421.9517,422.0376,4618.0
2021-08-10 14:50:00,441.97,441.97,441.62,441.67,3331.0,422.0185,422.0185,421.6843,421.7321,3331.0
2021-08-10 14:55:00,441.75,442.08,441.75,441.99,4232.0,421.8085,422.1236,421.8085,422.0376,4232.0
2021-08-10 15:00:00,441.99,442.05,441.77,441.87,6191.0,422.0376,422.0949,421.8276,421.9231,6191.0
2021-08-10 15:05:00,441.77,442.05,441.65,441.92,5579.0,421.8276,422.0949,421.713,421.9708,5579.0
2021-08-10 15:10:00,441.9,441.9,441.6,441.88,4181.0,421.9517,421.9517,421.6652,421.9326,4181.0
2021-08-10 15:15:00,441.82,441.99,441.76,441.9,8151.0,421.8753,422.0376,421.818,421.9517,8151.0
2021-08-10 15:20:00,441.92,442.38,441.89,442.31,12604.0,421.9708,422.41,421.9422,422.3432,12604.0
2021-08-10 15:25:00,442.27,442.27,441.82,442.04,9070.0,422.305,422.305,421.8753,422.0854,9070.0
2021-08-10 15:30:00,442.03,442.35,441.97,442.08,10961.0,422.0758,422.3814,422.0185,422.1236,10961.0
2021-08-10 15:35:00,442.08,442.32,441.99,442.18,12077.0,422.1236,422.3527,422.0376,422.2191,12077.0
2021-08-10 15:40:00,442.21,442.29,442.06,442.13,8332.0,422.2477,422.3241,422.1045,422.1713,8332.0
2021-08-10 15:45:00,442.14,442.14,441.84,441.98,13307.0,422.1809,422.1809,421.8944,422.0281,13307.0
2021-08-10 15:50:00,441.93,442.49,441.92,442.42,39923.0,421.9803,422.5151,421.9708,422.4482,39923.0
2021-08-10 15:55:00,442.41,443.06,442.17,443.04,61442.0,422.4387,423.0593,422.2095,423.0402,61442.0
2021-08-11 09:30:00,445.5,445.71,443.7,445.48,77897.0,425.3892,425.5897,423.6704,425.3701,77897.0
2021-08-11 09:35:00,445.31,445.77,444.0,444.42,46486.0,425.2078,425.647,423.9569,424.3579,46486.0
2021-08-11 09:40:00,444.41,445.48,443.86,445.25,27693.0,424.3484,425.3701,423.8232,425.1505,27693.0
2021-08-11 09:45:00,445.1,446.24,445.08,445.58,38983.0,425.0072,426.0958,424.9882,425.4656,38983.0
2021-08-11 09:50:00,445.45,446.69,445.25,446.57,29042.0,425.3414,426.5255,425.1505,426.4109,29042.0
2021-08-11 09:55:00,446.6,446.91,445.77,446.01,19102.0,426.4395,426.7355,425.647,425.8762,19102.0
2021-08-11 10:00:00,446.25,446.74,446.19,446.35,19265.0,426.1053,426.5732,426.048,426.2008,19265.0
2021-08-11 10:05:00,446.34,447.86,446.21,447.64,20333.0,426.1913,427.6427,426.0671,427.4326,20333.0
2021-08-11 10:10:00,447.61,448.0,446.56,446.67,15864.0,427.4039,427.7763,426.4013,426.5064,15864.0
2021-08-11 10:15:00,446.83,447.49,446.83,447.04,20319.0,426.6592,427.2894,426.6592,426.8597,20319.0
2021-08-11 10:20:00,446.86,447.29,446.25,447.29,36513.0,426.6878,427.0984,426.1053,427.0984,36513.0
2021-08-11 10:25:00,447.17,447.17,446.28,446.51,20021.0,426.9838,426.9838,426.134,426.3536,20021.0
2021-08-11 10:30:00,446.57,446.91,445.52,446.17,24113.0,426.4109,426.7355,425.4083,426.0289,24113.0
2021-08-11 10:35:00,446.18,446.58,445.49,445.49,20364.0,426.0385,426.4204,425.3796,425.3796,20364.0
2021-08-11 10:40:00,445.57,446.72,445.49,446.28,12608.0,425.456,426.5541,425.3796,426.134,12608.0
2021-08-11 10:45:00,446.28,447.38,446.28,447.26,11568.0,426.134,427.1843,426.134,427.0697,11568.0
2021-08-11 10:50:00,447.12,447.99,446.78,446.78,15770.0,426.9361,427.7668,426.6114,426.6114,15770.0
2021-08-11 10:55:00,446.87,447.28,446.76,447.07,17174.0,426.6973,427.0888,426.5923,426.8883,17174.0
2021-08-11 11:00:00,447.02,447.18,446.58,446.58,12569.0,426.8406,426.9934,426.4204,426.4204,12569.0
2021-08-11 11:05:00,446.69,447.69,446.6,447.55,14166.0,426.5255,427.4803,426.4395,427.3466,14166.0
2021-08-11 11:10:00,447.65,447.65,446.95,446.96,21117.0,427.4421,427.4421,426.7737,426.7833,21117.0
2021-08-11 11:15:00,446.93,447.74,446.92,447.37,13932.0,426.7546,427.5281,426.7451,427.1748,13932.0
2021-08-11 11:20:00,447.4,447.63,446.69,446.69,14736.0,427.2034,427.423,426.5255,426.5255,14736.0
2021-08-11 11:25:00,446.85,447.45,446.74,446.79,9453.0,426.6782,427.2512,426.5732,426.621,9453.0
2021-08-11 11:30:00,446.79,447.13,446.37,446.6,7480.0,426.621,426.9456,426.2199,426.4395,7480.0
2021-08-11 11:35:00,446.53,446.69,446.19,446.6,7033.0,426.3727,426.5255,426.048,426.4395,7033.0
2021-08-11 11:40:00,446.63,446.63,446.17,446.28,5503.0,426.4682,426.4682,426.0289,426.134,5503.0
2021-08-11 11:45:00,446.35,446.55,446.25,446.42,4134.0,426.2008,426.3918,426.1053,426.2677,4134.0
2021-08-11 11:50:00,446.55,446.96,446.5,446.61,10667.0,426.3918,426.7833,426.344,426.4491,10667.0
2021-08-11 11:55:00,446.54,446.79,446.04,446.6,14305.0,426.3822,426.621,425.9048,426.4395,14305.0
2021-08-11 12:00:00,446.62,447.24,446.5,447.06,21209.0,426.4586,427.0506,426.344,426.8788,21209.0
2021-08-11 12:05:00,447.17,447.21,446.08,446.67,22979.0,426.9838,427.022,425.943,426.5064,22979.0
2021-08-11 12:10:00,446.64,446.64,445.65,445.76,13398.0,426.4777,426.4777,425.5324,425.6375,13398.0
2021-08-11 12:15:00,445.74,445.81,445.06,445.23,15568.0,425.6184,425.6852,424.9691,425.1314,15568.0
2021-08-11 12:20:00,445.28,445.3,444.58,444.62,27456.0,425.1791,425.1982,424.5107,424.5489,27456.0
2021-08-11 12:25:00,444.63,444.91,444.33,444.34,9223.0,424.5585,424.8258,424.272,424.2816,9223.0
2021-08-11 12:30:00,444.34,444.4,443.69,443.78,6928.0,424.2816,424.3388,423.6609,423.7468,6928.0
2021-08-11 12:35:00,443.65,443.8,443.16,443.2,9028.0,423.6227,423.7659,423.1548,423.193,9028.0
2021-08-11 12:40:00,443.28,443.49,442.86,443.13,11664.0,423.2694,423.4699,422.8684,423.1262,11664.0
2021-08-11 12:45:00,443.21,443.21,442.5,442.73,8297.0,423.2026,423.2026,422.5246,422.7442,8297.0
2021-08-11 12:50:00,442.63,442.71,442.2,442.2,7464.0,422.6487,422.7251,422.2382,422.2382,7464.0
2021-08-11 12:55:00,442.25,442.61,442.16,442.43,9998.0,422.2859,422.6297,422.2,422.4578,9998.0
2021-08-11 13:00:00,442.37,442.95,442.32,442.58,5504.0,422.4005,422.9543,422.3527,422.601,5504.0
2021-08-11 13:05:00,442.46,443.1,442.2,443.04,11866.0,422.4864,423.0975,422.2382,423.0402,11866.0
2021-08-11 13:10:00,443.05,443.2,443.0,443.14,8562.0,423.0498,423.193,423.002,423.1357,8562.0
2021-08-11 13:15:00,443.21,443.21,442.5,442.52,7070.0,423.2026,423.2026,422.5246,422.5437,7070.0
2021-08-11 13:20:00,442.53,442.87,442.35,442.36,8716.0,422.5533,422.8779,422.3814,422.3909,8716.0
2021-08-11 13:25:00,442.31,442.59,441.87,441.87,9183.0,422.3432,422.6106,421.9231,421.9231,9183.0
2021-08-11 13:30:00,441.87,442.1,441.8,442.02,5338.0,421.9231,422.1427,421.8562,422.0663,5338.0
2021-08-11 13:35:00,441.97,442.53,441.95,442.53,6039.0,422.0185,422.5533,421.9994,422.5533,6039.0
2021-08-11 13:40:00,442.4,442.72,442.17,442.62,8878.0,422.4291,422.7347,422.2095,422.6392,8878.0
2021-08-11 13:45:00,442.66,443.07,442.5,442.96,5458.0,422.6774,423.0689,422.5246,422.9639,5458.0
2021-08-11 13:50:00,443.01,443.41,442.88,443.31,4077.0,423.0116,423.3935,422.8875,423.2981,4077.0
2021-08-11 13:55:00,443.45,443.46,443.21,443.42,2536.0,423.4317,423.4413,423.2026,423.4031,2536.0
2021-08-11 14:00:00,443.39,443.6,443.32,443.43,6467.0,423.3744,423.575,423.3076,423.4126,6467.0
2021-08-11 14:05:00,443.43,443.49,443.14,443.49,11696.0,423.4126,423.4699,423.1357,423.4699,11696.0
2021-08-11 14:10:00,443.47,443.65,443.33,443.6,4818.0,423.4508,423.6227,423.3171,423.575,4818.0
2021-08-11 14:15:00,443.65,443.83,443.33,443.39,6746.0,423.6227,423.7946,423.3171,423.3744,6746.0
2021-08-11 14:20:00,443.35,443.41,442.85,443.01,6300.0,423.3362,423.3935,422.8588,423.0116,6300.0
2021-08-11 14:25:00,443.0,443.2,442.87,443.05,5442.0,423.002,423.193,422.8779,423.0498,5442.0
2021-08-11 14:30:00,443.02,443.27,443.02,443.27,4609.0,423.0211,423.2599,423.0211,423.2599,4609.0
2021-08-11 14:35:00,443.26,443.55,443.22,443.38,7420.0,423.2503,423.5272,423.2121,423.3649,7420.0
2021-08-11 14:40:00,443.4,443.77,443.4,443.72,2739.0,423.384,423.7373,423.384,423.6895,2739.0
2021-08-11 14:45:00,443.76,443.77,443.38,443.77,7521.0,423.7277,423.7373,423.3649,423.7373,7521.0
2021-08-11 14:50:00,443.77,443.77,443.39,443.49,4620.0,423.7373,423.7373,423.3744,423.4699,4620.0
2021-08-11 14:55:00,443.56,443.78,443.56,443.78,10128.0,423.5368,423.7468,423.5368,423.7468,10128.0
2021-08-11 15:00:00,443.78,444.14,443.78,444.07,13267.0,423.7468,424.0906,423.7468,424.0237,13267.0
2021-08-11 15:05:00,444.06,444.22,443.92,444.22,4438.0,424.0142,424.167,423.8805,424.167,4438.0
2021-08-11 15:10:00,444.15,444.15,443.78,443.89,5543.0,424.1001,424.1001,423.7468,423.8519,5543.0
2021-08-11 15:15:00,443.83,443.91,443.69,443.91,3784.0,423.7946,423.871,423.6609,423.871,3784.0
2021-08-11 15:20:00,443.88,444.25,443.84,444.04,5396.0,423.8423,424.1956,423.8041,423.9951,5396.0
2021-08-11 15:25:00,444.06,444.16,443.86,443.98,4504.0,424.0142,424.1097,423.8232,423.9378,4504.0
2021-08-11 15:30:00,444.0,444.0,443.6,443.68,11355.0,423.9569,423.9569,423.575,423.6513,11355.0
2021-08-11 15:35:00,443.71,444.78,443.66,443.82,23433.0,423.68,424.7017,423.6323,423.785,23433.0
2021-08-11 15:40:00,443.9,443.9,443.37,443.45,9900.0,423.8614,423.8614,423.3553,423.4317,9900.0
2021-08-11 15:45:00,443.45,443.81,443.23,443.73,13549.0,423.4317,423.7755,423.2217,423.6991,13549.0
2021-08-11 15:50:00,443.73,444.93,443.27,444.4,69132.0,423.6991,424.8449,423.2599,424.3388,69132.0
2021-08-11 15:55:00,444.31,444.5,443.73,444.31,82302.0,424.2529,424.4343,423.6991,424.2529,82302.0
2021-08-12 09:30:00,443.0,444.0,442.25,443.71,31005.0,423.002,423.9569,422.2859,423.68,31005.0
2021-08-12 09:35:00,443.19,444.45,443.18,444.23,5702.0,423.1835,424.3866,423.1739,424.1765,5702.0
2021-08-12 09:40:00,444.17,444.86,443.57,444.54,15625.0,424.1192,424.7781,423.5463,424.4725,15625.0
2021-08-12 09:45:00,444.39,445.0,444.14,444.99,7987.0,424.3293,424.9118,424.0906,424.9022,7987.0
2021-08-12 09:50:00,445.01,446.17,444.86,445.52,14604.0,424.9213,426.0289,424.7781,425.4083,14604.0
2021-08-12 09:55:00,445.5,445.58,444.67,444.94,6868.0,425.3892,425.4656,424.5967,424.8545,6868.0
2021-08-12 10:00:00,444.86,444.92,443.7,444.13,9927.0,424.7781,424.8354,423.6704,424.081,9927.0
2021-08-12 10:05:00,444.19,444.84,444.17,444.52,8889.0,424.1383,424.759,424.1192,424.4534,8889.0
2021-08-12 10:10:00,444.43,445.39,444.42,444.98,11385.0,424.3675,425.2842,424.3579,424.8927,11385.0
2021-08-12 10:15:00,444.82,445.29,444.72,445.03,7070.0,424.7399,425.1887,424.6444,424.9404,7070.0
2021-08-12 10:20:00,444.91,445.01,444.26,444.48,6923.0,424.8258,424.9213,424.2052,424.4152,6923.0
2021-08-12 10:25:00,444.79,445.72,444.5,445.72,14563.0,424.7112,425.5993,424.4343,425.5993,14563.0
2021-08-12 10:30:00,445.5,445.54,445.11,445.44,8021.0,425.3892,425.4274,425.0168,425.3319,8021.0
2021-08-12 10:35:00,445.55,445.89,445.55,445.7,9053.0,425.4369,425.7616,425.4369,425.5802,9053.0
2021-08-12 10:40:00,445.69,445.7,445.3,445.31,5777.0,425.5706,425.5802,425.1982,425.2078,5777.0
2021-08-12 10:45:00,445.18,445.32,444.74,445.03,7064.0,425.0836,425.2173,424.6635,424.9404,7064.0
2021-08-12 10:50:00,445.04,445.46,445.04,445.46,3267.0,424.95,425.351,424.95,425.351,3267.0
2021-08-12 10:55:00,445.37,445.56,445.23,445.43,5906.0,425.2651,425.4465,425.1314,425.3224,5906.0
2021-08-12 11:00:00,445.25,445.35,444.97,445.08,10929.0,425.1505,425.246,424.8831,424.9882,10929.0
2021-08-12 11:05:00,445.15,445.32,444.99,445.18,5298.0,425.055,425.2173,424.9022,425.0836,5298.0
2021-08-12 11:10:00,445.08,445.16,444.8,444.91,7064.0,424.9882,425.0645,424.7208,424.8258,7064.0
2021-08-12 11:15:00,445.03,445.3,444.83,445.27,6690.0,424.9404,425.1982,424.7494,425.1696,6690.0
2021-08-12 11:20:00,445.23,445.23,444.98,445.11,4828.0,425.1314,425.1314,424.8927,425.0168,4828.0
2021-08-12 11:25:00,445.08,445.36,444.65,444.86,7421.0,424.9882,425.2555,424.5776,424.7781,7421.0
2021-08-12 11:30:00,444.91,444.99,444.66,444.87,6486.0,424.8258,424.9022,424.5871,424.7876,6486.0
2021-08-12 11:35:00,444.87,445.31,444.78,445.04,7900.0,424.7876,425.2078,424.7017,424.95,7900.0
2021-08-12 11:40:00,445.13,445.26,444.92,444.94,8041.0,425.0359,425.16,424.8354,424.8545,8041.0
2021-08-12 11:45:00,445.02,445.14,444.94,445.01,4102.0,424.9309,425.0454,424.8545,424.9213,4102.0
2021-08-12 11:50:00,445.13,445.28,445.0,445.25,4660.0,425.0359,425.1791,424.9118,425.1505,4660.0
2021-08-12 11:55:00,445.23,445.27,444.69,444.85,5059.0,425.1314,425.1696,424.6158,424.7685,5059.0
2021-08-12 12:00:00,444.82,444.94,444.73,444.87,5811.0,424.7399,424.8545,424.654,424.7876,5811.0
2021-08-12 12:05:00,444.79,445.08,444.7,445.02,8118.0,424.7112,424.9882,424.6253,424.9309,8118.0
2021-08-12 12:10:00,445.02,445.18,444.97,444.97,3191.0,424.9309,425.0836,424.8831,424.8831,3191.0
2021-08-12 12:15:00,444.97,445.08,444.83,444.91,8238.0,424.8831,424.9882,424.7494,424.8258,8238.0
2021-08-12 12:20:00,444.88,445.14,444.7,444.96,5120.0,424.7972,425.0454,424.6253,424.8736,5120.0
2021-08-12 12:25:00,444.93,445.25,444.93,445.25,3468.0,424.8449,425.1505,424.8449,425.1505,3468.0
2021-08-12 12:30:00,445.31,445.71,445.3,445.68,6397.0,425.2078,425.5897,425.1982,425.5611,6397.0
2021-08-12 12:35:00,445.68,445.75,445.55,445.64,5596.0,425.5611,425.6279,425.4369,425.5229,5596.0
2021-08-12 12:40:00,445.52,445.69,445.48,445.62,7278.0,425.4083,425.5706,425.3701,425.5038,7278.0
2021-08-12 12:45:00,445.57,445.63,444.95,444.95,2137.0,425.456,425.5133,424.864,424.864,2137.0
2021-08-12 12:50:00,444.9,445.34,444.87,445.17,5084.0,424.8163,425.2364,424.7876,425.0741,5084.0
2021-08-12 12:55:00,445.3,445.32,445.03,445.11,4330.0,425.1982,425.2173,424.9404,425.0168,4330.0
2021-08-12 13:00:00,445.07,445.46,445.07,445.38,3150.0,424.9786,425.351,424.9786,425.2746,3150.0
2021-08-12 13:05:00,445.36,445.38,445.09,445.34,3687.0,425.2555,425.2746,424.9977,425.2364,3687.0
2021-08-12 13:10:00,445.33,445.69,445.28,445.61,5728.0,425.2269,425.5706,425.1791,425.4942,5728.0
2021-08-12 13:15:00,445.57,446.0,445.57,445.89,6045.0,425.456,425.8666,425.456,425.7616,6045.0
2021-08-12 13:20:00,445.82,446.23,445.82,445.97,14191.0,425.6947,426.0862,425.6947,425.838,14191.0
2021-08-12 13:25:00,445.9,445.9,445.7,445.75,4219.0,425.7711,425.7711,425.5802,425.6279,4219.0
2021-08-12 13:30:00,445.81,446.04,445.8,445.97,5379.0,425.6852,425.9048,425.6756,425.838,5379.0
2021-08-12 13:35:00,446.08,446.19,445.91,446.07,5609.0,425.943,426.048,425.7807,425.9335,5609.0
2021-08-12 13:40:00,446.2,446.28,445.96,446.01,7106.0,426.0576,426.134,425.8284,425.8762,7106.0
2021-08-12 13:45:00,445.94,445.99,445.86,445.91,5416.0,425.8093,425.8571,425.7329,425.7807,5416.0
2021-08-12 13:50:00,445.85,446.29,445.85,446.26,6133.0,425.7234,426.1435,425.7234,426.1149,6133.0
2021-08-12 13:55:00,446.25,446.5,446.18,446.19,4366.0,426.1053,426.344,426.0385,426.048,4366.0
2021-08-12 14:00:00,446.18,446.45,446.11,446.34,5475.0,426.0385,426.2963,425.9717,426.1913,5475.0
2021-08-12 14:05:00,446.28,446.4,446.17,446.21,3962.0,426.134,426.2486,426.0289,426.0671,3962.0
2021-08-12 14:10:00,446.1,446.1,445.66,445.66,4655.0,425.9621,425.9621,425.542,425.542,4655.0
2021-08-12 14:15:00,445.77,446.3,445.77,446.2,8759.0,425.647,426.1531,425.647,426.0576,8759.0
2021-08-12 14:20:00,446.38,446.54,446.34,446.4,8566.0,426.2295,426.3822,426.1913,426.2486,8566.0
2021-08-12 14:25:00,446.39,446.54,446.19,446.31,4368.0,426.239,426.3822,426.048,426.1626,4368.0
2021-08-12 14:30:00,446.4,446.58,446.29,446.48,11913.0,426.2486,426.4204,426.1435,426.325,11913.0
2021-08-12 14:35:00,446.45,446.62,446.39,446.51,5214.0,426.2963,426.4586,426.239,426.3536,5214.0
2021-08-12 14:40:00,446.45,446.62,446.26,446.62,7171.0,426.2963,426.4586,426.1149,426.4586,7171.0
2021-08-12 14:45:00,446.63,446.63,446.3,446.45,5502.0,426.4682,426.4682,426.1531,426.2963,5502.0
2021-08-12 14:50:00,446.42,446.42,446.07,446.1,4255.0,426.2677,426.2677,425.9335,425.9621,4255.0
2021-08-12 14:55:00,446.14,446.34,446.1,446.22,4093.0,426.0003,426.1913,425.9621,426.0767,4093.0
2021-08-12 15:00:00,446.33,446.33,445.93,445.95,3843.0,426.1817,426.1817,425.7998,425.8189,3843.0
2021-08-12 15:05:00,445.87,446.06,445.86,445.93,2140.0,425.7425,425.9239,425.7329,425.7998,2140.0
2021-08-12 15:10:00,445.88,445.89,445.73,445.85,5361.0,425.752,425.7616,425.6088,425.7234,5361.0
2021-08-12 15:15:00,445.82,445.92,445.76,445.9,4700.0,425.6947,425.7902,425.6375,425.7711,4700.0
2021-08-12 15:20:00,445.85,445.99,445.77,445.79,4264.0,425.7234,425.8571,425.647,425.6661,4264.0
2021-08-12 15:25:00,445.68,445.84,445.67,445.73,4827.0,425.5611,425.7138,425.5515,425.6088,4827.0
2021-08-12 15:30:00,445.78,446.0,445.71,445.83,4029.0,425.6566,425.8666,425.5897,425.7043,4029.0
2021-08-12 15:35:00,445.9,446.23,445.8,446.09,4361.0,425.7711,426.0862,425.6756,425.9526,4361.0
2021-08-12 15:40:00,446.15,446.19,445.9,445.92,6586.0,426.0098,426.048,425.7711,425.7902,6586.0
2021-08-12 15:45:00,445.89,445.89,445.26,445.45,11606.0,425.7616,425.7616,425.16,425.3414,11606.0
2021-08-12 15:50:00,445.54,445.7,445.24,445.38,25046.0,425.4274,425.5802,425.1409,425.2746,25046.0
2021-08-12 15:55:00,445.46,445.46,445.06,445.42,46626.0,425.351,425.351,424.9691,425.3128,46626.0
2021-08-13 09:30:00,445.98,446.29,444.82,445.24,44293.0,425.8475,426.1435,424.7399,425.1409,44293.0
2021-08-13 09:35:00,445.08,446.05,444.54,446.05,20318.0,424.9882,425.9144,424.4725,425.9144,20318.0
2021-08-13 09:40:00,446.1,446.43,445.72,446.06,17140.0,425.9621,426.2772,425.5993,425.9239,17140.0
2021-08-13 09:45:00,445.96,446.53,445.76,446.53,11601.0,425.8284,426.3727,425.6375,426.3727,11601.0
2021-08-13 09:50:00,446.48,447.39,446.48,447.18,13392.0,426.325,427.1939,426.325,426.9934,13392.0
2021-08-13 09:55:00,447.27,447.27,446.87,447.16,6279.0,427.0793,427.0793,426.6973,426.9743,6279.0
2021-08-13 10:00:00,447.13,447.72,446.88,447.26,10336.0,426.9456,427.509,426.7069,427.0697,10336.0
2021-08-13 10:05:00,447.28,447.4,447.12,447.27,10007.0,427.0888,427.2034,426.9361,427.0793,10007.0
2021-08-13 10:10:00,447.33,447.33,446.3,446.33,7832.0,427.1366,427.1366,426.1531,426.1817,7832.0
2021-08-13 10:15:00,446.39,446.61,445.88,445.88,11921.0,426.239,426.4491,425.752,425.752,11921.0
2021-08-13 10:20:00,446.04,447.31,445.91,447.2,12759.0,425.9048,427.1175,425.7807,427.0124,12759.0
2021-08-13 10:25:00,447.21,447.27,446.87,447.0,20325.0,427.022,427.0793,426.6973,426.8215,20325.0
2021-08-13 10:30:00,447.0,447.36,447.0,447.12,8119.0,426.8215,427.1652,426.8215,426.9361,8119.0
2021-08-13 10:35:00,447.06,447.5,447.03,447.5,3969.0,426.8788,427.2989,426.8501,427.2989,3969.0
2021-08-13 10:40:00,447.51,448.36,447.51,448.23,22628.0,427.3085,428.1201,427.3085,427.996,22628.0
2021-08-13 10:45:00,448.23,448.28,447.78,447.79,15379.0,427.996,428.0437,427.5663,427.5758,15379.0
2021-08-13 10:50:00,447.77,448.06,447.76,447.99,6759.0,427.5567,427.8336,427.5472,427.7668,6759.0
2021-08-13 10:55:00,447.98,447.98,447.44,447.62,13640.0,427.7572,427.7572,427.2416,427.4135,13640.0
2021-08-13 11:00:00,447.63,447.63,446.99,446.99,5978.0,427.423,427.423,426.8119,426.8119,5978.0
2021-08-13 11:05:00,446.93,447.12,446.4,446.54,21641.0,426.7546,426.9361,426.2486,426.3822,21641.0
2021-08-13 11:10:00,446.64,446.81,446.5,446.63,5000.0,426.4777,426.6401,426.344,426.4682,5000.0
2021-08-13 11:15:00,446.76,446.76,446.42,446.55,3866.0,426.5923,426.5923,426.2677,426.3918,3866.0
2021-08-13 11:20:00,446.48,446.99,446.42,446.73,6181.0,426.325,426.8119,426.2677,426.5637,6181.0
2021-08-13 11:25:00,446.77,446.82,446.0,446.3,7991.0,426.6019,426.6496,425.8666,426.1531,7991.0
2021-08-13 11:30:00,446.28,446.28,445.88,446.05,3694.0,426.134,426.134,425.752,425.9144,3694.0
2021-08-13 11:35:00,446.09,446.39,446.0,446.29,6936.0,425.9526,426.239,425.8666,426.1435,6936.0
2021-08-13 11:40:00,446.39,446.61,446.24,446.43,5626.0,426.239,426.4491,426.0958,426.2772,5626.0
2021-08-13 11:45:00,446.44,446.47,445.91,445.96,3070.0,426.2868,426.3154,425.7807,425.8284,3070.0
2021-08-13 11:50:00,446.05,446.57,446.05,446.57,5450.0,425.9144,426.4109,425.9144,426.4109,5450.0
2021-08-13 11:55:00,446.49,446.61,446.4,446.61,2338.0,426.3345,426.4491,426.2486,426.4491,2338.0
2021-08-13 12:00:00,446.68,446.68,446.35,446.35,3714.0,426.5159,426.5159,426.2008,426.2008,3714.0
2021-08-13 12:05:00,446.31,446.55,446.07,446.55,2894.0,426.1626,426.3918,425.9335,426.3918,2894.0
2021-08-13 12:10:00,446.56,446.92,446.52,446.88,5025.0,426.4013,426.7451,426.3631,426.7069,5025.0
2021-08-13 12:15:00,446.85,446.92,446.55,446.57,3234.0,426.6782,426.7451,426.3918,426.4109,3234.0
2021-08-13 12:20:00,446.71,447.19,446.66,447.13,6041.0,426.5446,427.0029,426.4968,426.9456,6041.0
2021-08-13 12:25:00,447.17,447.17,446.91,447.04,3449.0,426.9838,426.9838,426.7355,426.8597,3449.0
2021-08-13 12:30:00,447.08,447.08,446.73,446.9,5150.0,426.8979,426.8979,426.5637,426.726,5150.0
2021-08-13 12:35:00,446.9,447.11,446.64,446.81,6420.0,426.726,426.9265,426.4777,426.6401,6420.0
2021-08-13 12:40:00,446.76,446.79,446.66,446.74,4021.0,426.5923,426.621,426.4968,426.5732,4021.0
2021-08-13 12:45:00,446.67,446.67,445.85,445.85,7891.0,426.5064,426.5064,425.7234,425.7234,7891.0
2021-08-13 12:50:00,445.85,446.11,445.75,445.96,3712.0,425.7234,425.9717,425.6279,425.8284,3712.0
2021-08-13 12:55:00,445.96,446.64,445.88,446.59,7548.0,425.8284,426.4777,425.752,426.43,7548.0
2021-08-13 13:00:00,446.61,446.75,446.07,446.09,4403.0,426.4491,426.5828,425.9335,425.9526,4403.0
2021-08-13 13:05:00,446.19,446.23,446.09,446.14,3355.0,426.048,426.0862,425.9526,426.0003,3355.0
2021-08-13 13:10:00,446.11,446.2,445.87,446.16,4601.0,425.9717,426.0576,425.7425,426.0194,4601.0
2021-08-13 13:15:00,446.23,446.34,446.19,446.34,2552.0,426.0862,426.1913,426.048,426.1913,2552.0
2021-08-13 13:20:00,446.36,446.54,446.3,446.37,4518.0,426.2104,426.3822,426.1531,426.2199,4518.0
2021-08-13 13:25:00,446.49,446.52,446.08,446.08,4041.0,426.3345,426.3631,425.943,425.943,4041.0
2021-08-13 13:30:00,446.09,446.4,446.09,446.4,2203.0,425.9526,426.2486,425.9526,426.2486,2203.0
2021-08-13 13:35:00,446.39,446.43,446.07,446.37,4694.0,426.239,426.2772,425.9335,426.2199,4694.0
2021-08-13 13:40:00,446.38,446.79,446.36,446.55,2141.0,426.2295,426.621,426.2104,426.3918,2141.0
2021-08-13 13:45:00,446.6,446.83,446.6,446.74,3110.0,426.4395,426.6592,426.4395,426.5732,3110.0
2021-08-13 13:50:00,446.82,446.9,446.64,446.9,2012.0,426.6496,426.726,426.4777,426.726,2012.0
2021-08-13 13:55:00,446.86,446.99,446.77,446.94,4874.0,426.6878,426.8119,426.6019,426.7642,4874.0
2021-08-13 14:00:00,446.95,447.1,446.75,446.75,5695.0,426.7737,426.917,426.5828,426.5828,5695.0
2021-08-13 14:05:00,446.75,446.95,446.74,446.93,4731.0,426.5828,426.7737,426.5732,426.7546,4731.0
2021-08-13 14:10:00,446.92,447.01,446.83,446.88,3419.0,426.7451,426.831,426.6592,426.7069,3419.0
2021-08-13 14:15:00,446.89,447.02,446.8,446.97,6229.0,426.7164,426.8406,426.6305,426.7928,6229.0
2021-08-13 14:20:00,447.04,447.05,446.92,447.0,4133.0,426.8597,426.8692,426.7451,426.8215,4133.0
2021-08-13 14:25:00,447.06,447.14,446.79,446.93,5031.0,426.8788,426.9552,426.621,426.7546,5031.0
2021-08-13 14:30:00,446.91,447.15,446.91,447.0,3777.0,426.7355,426.9647,426.7355,426.8215,3777.0
2021-08-13 14:35:00,446.96,447.02,446.73,446.73,4596.0,426.7833,426.8406,426.5637,426.5637,4596.0
2021-08-13 14:40:00,446.77,447.09,446.67,447.09,5502.0,426.6019,426.9074,426.5064,426.9074,5502.0
2021-08-13 14:45:00,447.1,447.22,447.0,447.05,4005.0,426.917,427.0315,426.8215,426.8692,4005.0
2021-08-13 14:50:00,447.05,447.07,446.89,446.98,4114.0,426.8692,426.8883,426.7164,426.8024,4114.0
2021-08-13 14:55:00,447.08,447.11,446.89,446.89,5729.0,426.8979,426.9265,426.7164,426.7164,5729.0
2021-08-13 15:00:00,446.94,447.16,446.94,447.13,3839.0,426.7642,426.9743,426.7642,426.9456,3839.0
2021-08-13 15:05:00,447.18,447.45,447.18,447.31,3320.0,426.9934,427.2512,426.9934,427.1175,3320.0
2021-08-13 15:10:00,447.36,447.66,447.33,447.5,7812.0,427.1652,427.4517,427.1366,427.2989,7812.0
2021-08-13 15:15:00,447.49,447.49,447.19,447.22,4314.0,427.2894,427.2894,427.0029,427.0315,4314.0
2021-08-13 15:20:00,447.18,447.41,447.12,447.16,7839.0,426.9934,427.213,426.9361,426.9743,7839.0
2021-08-13 15:25:00,447.13,447.33,447.13,447.23,2763.0,426.9456,427.1366,426.9456,427.0411,2763.0
2021-08-13 15:30:00,447.28,447.46,447.07,447.13,14796.0,427.0888,427.2607,426.8883,426.9456,14796.0
2021-08-13 15:35:00,447.13,447.64,447.13,447.5,7436.0,426.9456,427.4326,426.9456,427.2989,7436.0
2021-08-13 15:40:00,447.48,447.51,447.16,447.28,11087.0,427.2798,427.3085,426.9743,427.0888,11087.0
2021-08-13 15:45:00,447.27,447.65,447.27,447.63,11105.0,427.0793,427.4421,427.0793,427.423,11105.0
2021-08-13 15:50:00,447.77,448.0,447.49,447.82,28642.0,427.5567,427.7763,427.2894,427.6045,28642.0
2021-08-13 15:55:00,447.78,448.0,447.4,447.82,44015.0,427.5663,427.7763,427.2034,427.6045,44015.0
2021-08-16 09:30:00,448.0,449.71,447.7,448.43,38987.0,427.7763,429.4091,427.4899,428.1869,38987.0
2021-08-16 09:35:00,448.72,449.04,448.2,448.27,17858.0,428.4638,428.7694,427.9673,428.0341,17858.0
2021-08-16 09:40:00,448.1,449.22,447.97,449.21,16305.0,427.8718,428.9413,427.7477,428.9317,16305.0
2021-08-16 09:45:00,449.19,449.23,447.38,447.38,15022.0,428.9126,428.9508,427.1843,427.1843,15022.0
2021-08-16 09:50:00,447.25,448.32,447.05,448.01,34018.0,427.0602,428.0819,426.8692,427.7859,34018.0
2021-08-16 09:55:00,448.13,449.83,447.99,449.32,16784.0,427.9005,429.5237,427.7668,429.0367,16784.0
2021-08-16 10:00:00,449.24,449.46,449.02,449.38,9595.0,428.9604,429.1704,428.7503,429.094,9595.0
2021-08-16 10:05:00,449.5,449.94,449.33,449.77,8057.0,429.2086,429.6288,429.0463,429.4664,8057.0
2021-08-16 10:10:00,449.85,450.5,449.49,450.45,17596.0,429.5428,430.1635,429.1991,430.1157,17596.0
2021-08-16 10:15:00,450.45,451.16,450.14,450.75,13662.0,430.1157,430.7937,429.8197,430.4022,13662.0
2021-08-16 10:20:00,450.68,451.2,450.34,450.55,12504.0,430.3354,430.8319,430.0107,430.2112,12504.0
2021-08-16 10:25:00,450.49,450.92,450.21,450.53,14557.0,430.1539,430.5645,429.8866,430.1921,14557.0
2021-08-16 10:30:00,450.74,451.12,450.58,451.11,13733.0,430.3926,430.7555,430.2399,430.7459,13733.0
2021-08-16 10:35:00,451.12,451.16,449.97,450.09,12420.0,430.7555,430.7937,429.6574,429.772,12420.0
2021-08-16 10:40:00,449.9,450.32,449.86,450.29,9765.0,429.5906,429.9916,429.5524,429.963,9765.0
2021-08-16 10:45:00,450.26,450.41,449.94,450.32,4215.0,429.9343,430.0775,429.6288,429.9916,4215.0
2021-08-16 10:50:00,450.25,450.68,449.99,450.62,18772.0,429.9248,430.3354,429.6765,430.2781,18772.0
2021-08-16 10:55:00,450.64,451.35,450.64,451.27,16756.0,430.2972,430.9751,430.2972,430.8987,16756.0
2021-08-16 11:00:00,451.34,451.64,451.22,451.56,17440.0,430.9656,431.252,430.851,431.1756,17440.0
2021-08-16 11:05:00,451.44,451.65,451.04,451.27,9849.0,431.061,431.2616,430.6791,430.8987,9849.0
2021-08-16 11:10:00,451.13,451.15,450.65,451.0,6372.0,430.765,430.7841,430.3067,430.6409,6372.0
2021-08-16 11:15:00,451.09,451.09,450.37,450.6,4792.0,430.7268,430.7268,430.0393,430.259,4792.0
2021-08-16 11:20:00,450.69,451.12,450.68,450.68,5854.0,430.3449,430.7555,430.3354,430.3354,5854.0
2021-08-16 11:25:00,450.63,451.27,450.63,451.0,6993.0,430.2876,430.8987,430.2876,430.6409,6993.0
2021-08-16 11:30:00,450.93,451.27,450.8,451.13,9055.0,430.5741,430.8987,430.4499,430.765,9055.0
2021-08-16 11:35:00,451.33,451.56,450.96,451.47,6634.0,430.956,431.1756,430.6027,431.0897,6634.0
2021-08-16 11:40:00,451.57,451.66,451.27,451.54,5737.0,431.1852,431.2711,430.8987,431.1565,5737.0
2021-08-16 11:45:00,451.69,451.82,451.28,451.49,13499.0,431.2998,431.4239,430.9083,431.1088,13499.0
2021-08-16 11:50:00,451.41,451.47,451.16,451.16,6289.0,431.0324,431.0897,430.7937,430.7937,6289.0
2021-08-16 11:55:00,451.11,451.12,450.71,450.98,15397.0,430.7459,430.7555,430.364,430.6218,15397.0
2021-08-16 12:00:00,451.04,451.5,450.99,451.29,11370.0,430.6791,431.1183,430.6314,430.9178,11370.0
2021-08-16 12:05:00,451.3,451.3,450.69,450.7,6926.0,430.9274,430.9274,430.3449,430.3545,6926.0
2021-08-16 12:10:00,450.67,451.04,450.65,450.83,3157.0,430.3258,430.6791,430.3067,430.4786,3157.0
2021-08-16 12:15:00,451.06,451.25,450.93,451.17,6065.0,430.6982,430.8796,430.5741,430.8032,6065.0
2021-08-16 12:20:00,451.1,451.11,450.83,450.92,3310.0,430.7364,430.7459,430.4786,430.5645,3310.0
2021-08-16 12:25:00,451.08,451.1,450.83,451.02,1916.0,430.7173,430.7364,430.4786,430.66,1916.0
2021-08-16 12:30:00,451.05,451.5,451.0,451.21,6244.0,430.6887,431.1183,430.6409,430.8414,6244.0
2021-08-16 12:35:00,451.1,451.28,451.01,451.15,4496.0,430.7364,430.9083,430.6505,430.7841,4496.0
2021-08-16 12:40:00,451.21,451.65,451.16,451.55,2822.0,430.8414,431.2616,430.7937,431.1661,2822.0
2021-08-16 12:45:00,451.81,451.81,451.39,451.54,1800.0,431.4143,431.4143,431.0133,431.1565,1800.0
2021-08-16 12:50:00,451.61,451.8,451.45,451.8,5594.0,431.2234,431.4048,431.0706,431.4048,5594.0
2021-08-16 12:55:00,451.8,451.8,451.56,451.57,7521.0,431.4048,431.4048,431.1756,431.1852,7521.0
2021-08-16 13:00:00,451.57,451.6,451.39,451.48,3860.0,431.1852,431.2138,431.0133,431.0992,3860.0
2021-08-16 13:05:00,451.52,451.78,451.52,451.78,6847.0,431.1374,431.3857,431.1374,431.3857,6847.0
2021-08-16 13:10:00,451.7,452.17,451.67,452.17,5588.0,431.3093,431.7581,431.2807,431.7581,5588.0
2021-08-16 13:15:00,452.15,452.29,451.73,451.94,8294.0,431.739,431.8727,431.338,431.5385,8294.0
2021-08-16 13:20:00,451.93,452.3,451.87,452.06,5886.0,431.5289,431.8822,431.4716,431.6531,5886.0
2021-08-16 13:25:00,451.99,452.33,451.99,452.16,5144.0,431.5862,431.9109,431.5862,431.7485,5144.0
2021-08-16 13:30:00,452.37,452.37,452.1,452.18,5089.0,431.9491,431.9491,431.6913,431.7676,5089.0
2021-08-16 13:35:00,452.24,452.35,452.1,452.13,4867.0,431.8249,431.93,431.6913,431.7199,4867.0
2021-08-16 13:40:00,451.9,451.9,451.5,451.5,5416.0,431.5003,431.5003,431.1183,431.1183,5416.0
2021-08-16 13:45:00,451.46,451.67,451.38,451.4,2898.0,431.0801,431.2807,431.0038,431.0229,2898.0
2021-08-16 13:50:00,451.43,451.62,451.4,451.41,4505.0,431.0515,431.2329,431.0229,431.0324,4505.0
2021-08-16 13:55:00,451.37,451.42,451.26,451.34,5562.0,430.9942,431.0419,430.8892,430.9656,5562.0
2021-08-16 14:00:00,451.41,451.56,451.39,451.42,2517.0,431.0324,431.1756,431.0133,431.0419,2517.0
2021-08-16 14:05:00,451.42,451.43,451.2,451.43,1924.0,431.0419,431.0515,430.8319,431.0515,1924.0
2021-08-16 14:10:00,451.37,451.5,451.34,451.41,2490.0,430.9942,431.1183,430.9656,431.0324,2490.0
2021-08-16 14:15:00,451.42,451.56,451.32,451.55,4226.0,431.0419,431.1756,430.9465,431.1661,4226.0
2021-08-16 14:20:00,451.59,451.86,451.54,451.55,4090.0,431.2043,431.4621,431.1565,431.1661,4090.0
2021-08-16 14:25:00,451.57,451.84,451.5,451.73,23395.0,431.1852,431.443,431.1183,431.338,23395.0
2021-08-16 14:30:00,451.74,451.89,451.66,451.88,4895.0,431.3475,431.4907,431.2711,431.4812,4895.0
2021-08-16 14:35:00,451.88,452.35,451.82,452.28,13464.0,431.4812,431.93,431.4239,431.8631,13464.0
2021-08-16 14:40:00,452.29,452.29,452.09,452.21,3796.0,431.8727,431.8727,431.6817,431.7963,3796.0
2021-08-16 14:45:00,452.15,452.19,451.91,451.92,5050.0,431.739,431.7772,431.5098,431.5194,5050.0
2021-08-16 14:50:00,451.91,452.28,451.9,452.28,3585.0,431.5098,431.8631,431.5003,431.8631,3585.0
2021-08-16 14:55:00,452.24,452.29,452.06,452.19,6788.0,431.8249,431.8727,431.6531,431.7772,6788.0
2021-08-16 15:00:00,452.21,452.24,452.02,452.24,6385.0,431.7963,431.8249,431.6149,431.8249,6385.0
2021-08-16 15:05:00,452.25,452.3,452.05,452.11,13925.0,431.8345,431.8822,431.6435,431.7008,13925.0
2021-08-16 15:10:00,452.14,452.34,452.12,452.21,5951.0,431.7294,431.9204,431.7104,431.7963,5951.0
2021-08-16 15:15:00,452.17,452.3,451.9,451.91,8834.0,431.7581,431.8822,431.5003,431.5098,8834.0
2021-08-16 15:20:00,451.83,452.21,451.83,452.21,5474.0,431.4334,431.7963,431.4334,431.7963,5474.0
2021-08-16 15:25:00,452.11,452.25,451.99,452.23,7406.0,431.7008,431.8345,431.5862,431.8154,7406.0
2021-08-16 15:30:00,452.22,452.45,452.1,452.44,9745.0,431.8058,432.0255,431.6913,432.0159,9745.0
2021-08-16 15:35:00,452.44,452.51,452.04,452.15,12964.0,432.0159,432.0827,431.634,431.739,12964.0
2021-08-16 15:40:00,452.23,452.62,452.16,452.58,9861.0,431.8154,432.1878,431.7485,432.1496,9861.0
2021-08-16 15:45:00,452.6,452.84,452.55,452.74,13780.0,432.1687,432.3978,432.1209,432.3024,13780.0
2021-08-16 15:50:00,452.73,452.95,452.48,452.71,25642.0,432.2928,432.5029,432.0541,432.2737,25642.0
2021-08-16 15:55:00,452.65,453.19,452.62,452.94,51973.0,432.2164,432.732,432.1878,432.4933,51973.0
2021-08-17 09:30:00,452.99,453.78,451.29,452.73,53084.0,432.5411,433.2954,430.9178,432.2928,53084.0
2021-08-17 09:35:00,452.44,452.95,451.01,451.01,21586.0,432.0159,432.5029,430.6505,430.6505,21586.0
2021-08-17 09:40:00,451.01,451.82,450.6,450.98,24048.0,430.6505,431.4239,430.259,430.6218,24048.0
2021-08-17 09:45:00,450.95,452.02,450.71,452.02,17617.0,430.5932,431.6149,430.364,431.6149,17617.0
2021-08-17 09:50:00,451.88,452.1,451.08,451.08,11551.0,431.4812,431.6913,430.7173,430.7173,11551.0
2021-08-17 09:55:00,451.06,451.51,450.85,451.12,19714.0,430.6982,431.1279,430.4977,430.7555,19714.0
2021-08-17 10:00:00,450.85,451.22,450.36,451.22,18272.0,430.4977,430.851,430.0298,430.851,18272.0
2021-08-17 10:05:00,451.5,452.66,451.48,452.23,11323.0,431.1183,432.226,431.0992,431.8154,11323.0
2021-08-17 10:10:00,452.31,452.76,452.17,452.38,18363.0,431.8918,432.3215,431.7581,431.9586,18363.0
2021-08-17 10:15:00,452.27,452.8,452.05,452.42,7589.0,431.8536,432.3597,431.6435,431.9968,7589.0
2021-08-17 10:20:00,452.26,452.26,451.34,451.64,17475.0,431.844,431.844,430.9656,431.252,17475.0
2021-08-17 10:25:00,451.71,452.0,451.57,451.57,9090.0,431.3189,431.5958,431.1852,431.1852,9090.0
2021-08-17 10:30:00,451.53,451.53,450.72,450.93,11738.0,431.147,431.147,430.3735,430.5741,11738.0
2021-08-17 10:35:00,451.02,451.02,450.27,450.36,9913.0,430.66,430.66,429.9439,430.0298,9913.0
2021-08-17 10:40:00,450.43,450.87,449.73,450.69,22852.0,430.0966,430.5168,429.4282,430.3449,22852.0
2021-08-17 10:45:00,450.73,451.07,450.39,450.54,7400.0,430.3831,430.7077,430.0584,430.2017,7400.0
2021-08-17 10:50:00,450.55,450.85,450.38,450.54,8239.0,430.2112,430.4977,430.0489,430.2017,8239.0
2021-08-17 10:55:00,450.4,451.13,450.39,450.7,5988.0,430.068,430.765,430.0584,430.3545,5988.0
2021-08-17 11:00:00,450.69,451.44,450.66,451.22,10161.0,430.3449,431.061,430.3163,430.851,10161.0
2021-08-17 11:05:00,451.09,451.71,451.09,451.58,9802.0,430.7268,431.3189,430.7268,431.1947,9802.0
2021-08-17 11:10:00,451.64,452.41,451.42,452.09,8301.0,431.252,431.9873,431.0419,431.6817,8301.0
2021-08-17 11:15:00,452.0,452.7,451.62,452.64,15084.0,431.5958,432.2642,431.2329,432.2069,15084.0
2021-08-17 11:20:00,452.57,452.66,452.26,452.28,9335.0,432.14,432.226,431.844,431.8631,9335.0
2021-08-17 11:25:00,452.22,452.35,451.73,452.17,9004.0,431.8058,431.93,431.338,431.7581,9004.0
2021-08-17 11:30:00,451.94,452.16,451.76,451.92,5632.0,431.5385,431.7485,431.3666,431.5194,5632.0
2021-08-17 11:35:00,451.92,452.2,451.88,451.94,10564.0,431.5194,431.7867,431.4812,431.5385,10564.0
2021-08-17 11:40:00,451.89,452.25,451.82,452.25,114299.0,431.4907,431.8345,431.4239,431.8345,114299.0
2021-08-17 11:45:00,452.1,452.22,451.64,451.64,5610.0,431.6913,431.8058,431.252,431.252,5610.0
2021-08-17 11:50:00,451.49,451.82,451.32,451.82,8513.0,431.1088,431.4239,430.9465,431.4239,8513.0
2021-08-17 11:55:00,451.54,451.61,451.0,451.22,10184.0,431.1565,431.2234,430.6409,430.851,10184.0
2021-08-17 12:00:00,451.15,451.15,450.06,450.14,19232.0,430.7841,430.7841,429.7433,429.8197,19232.0
2021-08-17 12:05:00,450.13,450.39,449.96,450.12,17043.0,429.8102,430.0584,429.6479,429.8006,17043.0
2021-08-17 12:10:00,450.06,450.5,450.06,450.44,7007.0,429.7433,430.1635,429.7433,430.1062,7007.0
2021-08-17 12:15:00,450.38,450.38,449.7,450.19,8844.0,430.0489,430.0489,429.3996,429.8675,8844.0
2021-08-17 12:20:00,450.24,450.5,450.12,450.41,10509.0,429.9152,430.1635,429.8006,430.0775,10509.0
2021-08-17 12:25:00,450.49,450.89,450.36,450.82,6676.0,430.1539,430.5359,430.0298,430.469,6676.0
2021-08-17 12:30:00,450.8,450.83,450.54,450.69,6504.0,430.4499,430.4786,430.2017,430.3449,6504.0
2021-08-17 12:35:00,450.72,450.82,450.57,450.76,19259.0,430.3735,430.469,430.2303,430.4117,19259.0
2021-08-17 12:40:00,450.74,450.9,449.9,450.85,12450.0,430.3926,430.5454,429.5906,430.4977,12450.0
2021-08-17 12:45:00,450.9,451.12,450.52,450.88,13312.0,430.5454,430.7555,430.1826,430.5263,13312.0
2021-08-17 12:50:00,450.81,452.0,450.75,451.94,22161.0,430.4595,431.5958,430.4022,431.5385,22161.0
2021-08-17 12:55:00,451.91,452.04,451.65,452.03,23849.0,431.5098,431.634,431.2616,431.6244,23849.0
2021-08-17 13:00:00,452.09,452.5,452.05,452.23,6459.0,431.6817,432.0732,431.6435,431.8154,6459.0
2021-08-17 13:05:00,452.17,452.17,451.72,451.9,4903.0,431.7581,431.7581,431.3284,431.5003,4903.0
2021-08-17 13:10:00,451.95,452.12,451.72,451.79,4962.0,431.548,431.7104,431.3284,431.3952,4962.0
2021-08-17 13:15:00,451.73,451.73,450.88,451.06,3379.0,431.338,431.338,430.5263,430.6982,3379.0
2021-08-17 13:20:00,451.19,451.46,451.19,451.28,3091.0,430.8223,431.0801,430.8223,430.9083,3091.0
2021-08-17 13:25:00,451.27,451.27,450.25,450.97,18904.0,430.8987,430.8987,429.9248,430.6123,18904.0
2021-08-17 13:30:00,450.95,450.95,450.47,450.78,5360.0,430.5932,430.5932,430.1348,430.4308,5360.0
2021-08-17 13:35:00,450.72,450.72,450.13,450.31,6576.0,430.3735,430.3735,429.8102,429.9821,6576.0
2021-08-17 13:40:00,450.27,450.27,449.94,450.09,9202.0,429.9439,429.9439,429.6288,429.772,9202.0
2021-08-17 13:45:00,450.12,450.21,449.7,450.18,9039.0,429.8006,429.8866,429.3996,429.8579,9039.0
2021-08-17 13:50:00,450.28,450.7,450.27,450.59,6811.0,429.9534,430.3545,429.9439,430.2494,6811.0
2021-08-17 13:55:00,450.59,451.06,450.59,450.92,11268.0,430.2494,430.6982,430.2494,430.5645,11268.0
2021-08-17 14:00:00,451.0,451.49,451.0,451.36,4613.0,430.6409,431.1088,430.6409,430.9847,4613.0
2021-08-17 14:05:00,451.35,451.51,451.17,451.24,3843.0,430.9751,431.1279,430.8032,430.8701,3843.0
2021-08-17 14:10:00,451.24,451.5,451.22,451.26,4948.0,430.8701,431.1183,430.851,430.8892,4948.0
2021-08-17 14:15:00,451.45,451.48,451.12,451.12,2130.0,431.0706,431.0992,430.7555,430.7555,2130.0
2021-08-17 14:20:00,451.1,451.25,451.02,451.25,5319.0,430.7364,430.8796,430.66,430.8796,5319.0
2021-08-17 14:25:00,451.15,451.33,450.91,451.19,6161.0,430.7841,430.956,430.555,430.8223,6161.0
2021-08-17 14:30:00,451.13,451.42,451.0,451.16,3343.0,430.765,431.0419,430.6409,430.7937,3343.0
2021-08-17 14:35:00,451.1,451.1,450.7,450.86,7166.0,430.7364,430.7364,430.3545,430.5072,7166.0
2021-08-17 14:40:00,450.93,450.96,450.74,450.85,4676.0,430.5741,430.6027,430.3926,430.4977,4676.0
2021-08-17 14:45:00,450.81,451.41,450.8,451.15,7470.0,430.4595,431.0324,430.4499,430.7841,7470.0
2021-08-17 14:50:00,451.25,451.32,450.99,451.0,5433.0,430.8796,430.9465,430.6314,430.6409,5433.0
2021-08-17 14:55:00,451.09,451.68,451.05,451.62,6353.0,430.7268,431.2902,430.6887,431.2329,6353.0
2021-08-17 15:00:00,451.62,451.93,451.62,451.71,5413.0,431.2329,431.5289,431.2329,431.3189,5413.0
2021-08-17 15:05:00,451.75,452.09,451.61,451.97,4891.0,431.3571,431.6817,431.2234,431.5671,4891.0
2021-08-17 15:10:00,451.87,452.02,451.8,451.95,3388.0,431.4716,431.6149,431.4048,431.548,3388.0
2021-08-17 15:15:00,452.0,452.31,451.94,451.94,4895.0,431.5958,431.8918,431.5385,431.5385,4895.0
2021-08-17 15:20:00,452.0,452.39,451.95,452.11,9474.0,431.5958,431.9682,431.548,431.7008,9474.0
2021-08-17 15:25:00,452.06,452.06,451.71,451.75,5445.0,431.6531,431.6531,431.3189,431.3571,5445.0
2021-08-17 15:30:00,451.89,452.17,451.72,452.12,11852.0,431.4907,431.7581,431.3284,431.7104,11852.0
2021-08-17 15:35:00,452.06,452.46,451.78,451.92,11907.0,431.6531,432.035,431.3857,431.5194,11907.0
2021-08-17 15:40:00,451.79,452.06,451.75,451.9,7060.0,431.3952,431.6531,431.3571,431.5003,7060.0
2021-08-17 15:45:00,451.83,452.16,451.69,451.9,15496.0,431.4334,431.7485,431.2998,431.5003,15496.0
2021-08-17 15:50:00,451.95,452.56,451.87,451.87,30167.0,431.548,432.1305,431.4716,431.4716,30167.0
2021-08-17 15:55:00,451.83,452.5,451.66,452.36,64319.0,431.4334,432.0732,431.2711,431.9395,64319.0
2021-08-18 09:30:00,451.5,451.77,450.67,451.43,40734.0,431.1183,431.3761,430.3258,431.0515,40734.0
2021-08-18 09:35:00,451.45,453.14,451.32,452.72,17394.0,431.0706,432.6843,430.9465,432.2833,17394.0
2021-08-18 09:40:00,452.75,453.93,452.44,453.9,23852.0,432.3119,433.4386,432.0159,433.41,23852.0
2021-08-18 09:45:00,453.94,455.24,453.9,454.6,39304.0,433.4482,434.6895,433.41,434.0784,39304.0
2021-08-18 09:50:00,454.58,454.83,454.0,454.58,20956.0,434.0593,434.298,433.5055,434.0593,20956.0
2021-08-18 09:55:00,454.64,454.93,454.0,454.23,18887.0,434.1166,434.3935,433.5055,433.7251,18887.0
2021-08-18 10:00:00,454.25,454.9,453.52,454.9,14767.0,433.7442,434.3649,433.0472,434.3649,14767.0
2021-08-18 10:05:00,454.58,454.62,453.58,454.15,16869.0,434.0593,434.0975,433.1044,433.6487,16869.0
2021-08-18 10:10:00,454.32,454.6,453.88,454.07,10783.0,433.811,434.0784,433.3909,433.5723,10783.0
2021-08-18 10:15:00,453.92,454.47,453.82,454.25,11689.0,433.4291,433.9543,433.3336,433.7442,11689.0
2021-08-18 10:20:00,454.13,454.13,453.52,453.81,7837.0,433.6296,433.6296,433.0472,433.3241,7837.0
2021-08-18 10:25:00,453.85,454.02,453.29,453.41,11508.0,433.3623,433.5246,432.8275,432.9421,11508.0
2021-08-18 10:30:00,453.6,453.92,453.29,453.3,13288.0,433.1235,433.4291,432.8275,432.8371,13288.0
2021-08-18 10:35:00,453.37,453.42,452.83,452.83,9241.0,432.9039,432.9517,432.3883,432.3883,9241.0
2021-08-18 10:40:00,452.7,452.7,451.97,452.04,12973.0,432.2642,432.2642,431.5671,431.634,12973.0
2021-08-18 10:45:00,451.92,452.0,451.5,451.88,10063.0,431.5194,431.5958,431.1183,431.4812,10063.0
2021-08-18 10:50:00,451.97,451.98,451.34,451.52,7039.0,431.5671,431.5767,430.9656,431.1374,7039.0
2021-08-18 10:55:00,451.31,451.46,450.53,451.01,14478.0,430.9369,431.0801,430.1921,430.6505,14478.0
2021-08-18 11:00:00,451.02,451.02,450.3,450.35,11314.0,430.66,430.66,429.9725,430.0203,11314.0
2021-08-18 11:05:00,450.35,450.77,450.13,450.71,7134.0,430.0203,430.4213,429.8102,430.364,7134.0
2021-08-18 11:10:00,450.75,450.83,449.82,449.83,15814.0,430.4022,430.4786,429.5142,429.5237,15814.0
2021-08-18 11:15:00,449.8,449.9,449.18,449.64,18217.0,429.4951,429.5906,428.9031,429.3423,18217.0
2021-08-18 11:20:00,449.69,449.81,449.49,449.5,7767.0,429.39,429.5046,429.1991,429.2086,7767.0
2021-08-18 11:25:00,449.63,449.71,449.35,449.36,9749.0,429.3328,429.4091,429.0654,429.0749,9749.0
2021-08-18 11:30:00,449.48,449.78,449.4,449.49,10612.0,429.1895,429.476,429.1131,429.1991,10612.0
2021-08-18 11:35:00,449.47,449.47,448.81,449.06,13084.0,429.18,429.18,428.5498,428.7885,13084.0
2021-08-18 11:40:00,448.99,449.66,448.99,449.57,5666.0,428.7216,429.3614,428.7216,429.2755,5666.0
2021-08-18 11:45:00,449.64,449.79,449.28,449.3,6558.0,429.3423,429.4855,428.9986,429.0177,6558.0
2021-08-18 11:50:00,449.17,449.17,448.6,448.65,3899.0,428.8935,428.8935,428.3493,428.397,3899.0
2021-08-18 11:55:00,448.63,448.86,448.54,448.71,3618.0,428.3779,428.5975,428.292,428.4543,3618.0
2021-08-18 12:00:00,448.64,448.64,447.99,448.05,16946.0,428.3874,428.3874,427.7668,427.8241,16946.0
2021-08-18 12:05:00,448.03,448.22,447.9,448.1,5745.0,427.805,427.9864,427.6808,427.8718,5745.0
2021-08-18 12:10:00,448.08,448.49,448.03,448.49,6404.0,427.8527,428.2442,427.805,428.2442,6404.0
2021-08-18 12:15:00,448.37,449.17,448.29,449.03,9107.0,428.1296,428.8935,428.0532,428.7598,9107.0
2021-08-18 12:20:00,449.04,449.65,449.01,449.45,9659.0,428.7694,429.3519,428.7407,429.1609,9659.0
2021-08-18 12:25:00,449.51,449.69,449.22,449.24,5703.0,429.2182,429.39,428.9413,428.9604,5703.0
2021-08-18 12:30:00,449.27,449.35,449.01,449.02,4915.0,428.989,429.0654,428.7407,428.7503,4915.0
2021-08-18 12:35:00,449.12,449.12,448.5,448.64,5885.0,428.8458,428.8458,428.2538,428.3874,5885.0
2021-08-18 12:40:00,448.6,448.77,448.45,448.46,2628.0,428.3493,428.5116,428.206,428.2156,2628.0
2021-08-18 12:45:00,448.33,448.61,448.33,448.51,4204.0,428.0914,428.3588,428.0914,428.2633,4204.0
2021-08-18 12:50:00,448.54,448.9,448.54,448.87,5734.0,428.292,428.6357,428.292,428.6071,5734.0
2021-08-18 12:55:00,448.77,449.27,448.74,449.19,9061.0,428.5116,428.989,428.4829,428.9126,9061.0
2021-08-18 13:00:00,449.22,449.34,449.06,449.19,3151.0,428.9413,429.0558,428.7885,428.9126,3151.0
2021-08-18 13:05:00,449.22,449.23,448.9,449.07,4443.0,428.9413,428.9508,428.6357,428.798,4443.0
2021-08-18 13:10:00,449.14,449.14,448.89,449.07,4693.0,428.8649,428.8649,428.6262,428.798,4693.0
2021-08-18 13:15:00,449.07,449.16,448.79,448.88,4011.0,428.798,428.884,428.5307,428.6166,4011.0
2021-08-18 13:20:00,448.88,448.92,448.63,448.64,3903.0,428.6166,428.6548,428.3779,428.3874,3903.0
2021-08-18 13:25:00,448.62,448.7,448.3,448.45,4279.0,428.3683,428.4447,428.0628,428.206,4279.0
2021-08-18 13:30:00,448.4,448.98,448.35,448.9,5190.0,428.1583,428.7121,428.1105,428.6357,5190.0
2021-08-18 13:35:00,448.94,449.33,448.84,449.28,5524.0,428.6739,429.0463,428.5784,428.9986,5524.0
2021-08-18 13:40:00,449.29,449.4,449.16,449.37,7879.0,429.0081,429.1131,428.884,429.0845,7879.0
2021-08-18 13:45:00,449.38,449.58,449.32,449.54,4398.0,429.094,429.285,429.0367,429.2468,4398.0
2021-08-18 13:50:00,449.49,449.49,449.32,449.4,4858.0,429.1991,429.1991,429.0367,429.1131,4858.0
2021-08-18 13:55:00,449.43,449.5,449.28,449.28,3400.0,429.1418,429.2086,428.9986,428.9986,3400.0
2021-08-18 14:00:00,449.23,450.3,449.23,450.3,9946.0,428.9508,429.9725,428.9508,429.9725,9946.0
2021-08-18 14:05:00,450.48,450.53,450.0,450.06,5980.0,430.1444,430.1921,429.6861,429.7433,5980.0
2021-08-18 14:10:00,449.98,450.02,448.68,448.86,8760.0,429.667,429.7051,428.4256,428.5975,8760.0
2021-08-18 14:15:00,448.82,448.83,447.78,448.37,25373.0,428.5593,428.5689,427.5663,428.1296,25373.0
2021-08-18 14:20:00,448.58,448.58,448.33,448.5,8017.0,428.3302,428.3302,428.0914,428.2538,8017.0
2021-08-18 14:25:00,448.5,449.09,448.45,449.06,9592.0,428.2538,428.8171,428.206,428.7885,9592.0
2021-08-18 14:30:00,449.16,449.41,449.07,449.35,9519.0,428.884,429.1227,428.798,429.0654,9519.0
2021-08-18 14:35:00,449.38,449.38,449.06,449.06,6991.0,429.094,429.094,428.7885,428.7885,6991.0
2021-08-18 14:40:00,449.16,449.16,448.63,448.63,5275.0,428.884,428.884,428.3779,428.3779,5275.0
2021-08-18 14:45:00,448.61,448.83,448.39,448.66,6067.0,428.3588,428.5689,428.1487,428.4065,6067.0
2021-08-18 14:50:00,448.7,448.75,448.24,448.24,6164.0,428.4447,428.4925,428.0055,428.0055,6164.0
2021-08-18 14:55:00,448.27,448.61,448.04,448.54,12430.0,428.0341,428.3588,427.8145,428.292,12430.0
2021-08-18 15:00:00,448.46,448.73,448.28,448.35,7209.0,428.2156,428.4734,428.0437,428.1105,7209.0
2021-08-18 15:05:00,448.44,448.44,448.1,448.15,5628.0,428.1965,428.1965,427.8718,427.9196,5628.0
2021-08-18 15:10:00,448.14,448.45,448.08,448.31,13279.0,427.91,428.206,427.8527,428.0723,13279.0
2021-08-18 15:15:00,448.35,448.54,448.34,448.52,8411.0,428.1105,428.292,428.101,428.2729,8411.0
2021-08-18 15:20:00,448.53,448.53,447.99,447.99,9141.0,428.2824,428.2824,427.7668,427.7668,9141.0
2021-08-18 15:25:00,448.04,448.09,447.62,447.62,11281.0,427.8145,427.8623,427.4135,427.4135,11281.0
2021-08-18 15:30:00,447.6,447.77,447.33,447.41,21089.0,427.3944,427.5567,427.1366,427.213,21089.0
2021-08-18 15:35:00,447.46,447.7,447.25,447.4,15695.0,427.2607,427.4899,427.0602,427.2034,15695.0
2021-08-18 15:40:00,447.4,448.07,447.34,448.03,20402.0,427.2034,427.8432,427.1461,427.805,20402.0
2021-08-18 15:45:00,448.1,448.18,446.93,447.1,28539.0,427.8718,427.9482,426.7546,426.917,28539.0
2021-08-18 15:50:00,447.0,447.0,446.37,446.48,58870.0,426.8215,426.8215,426.2199,426.325,58870.0
2021-08-18 15:55:00,446.53,446.54,445.9,446.21,80689.0,426.3727,426.3822,425.7711,426.0671,80689.0
2021-08-19 09:30:00,442.95,448.71,441.31,448.32,77206.0,422.9543,428.4543,421.3883,428.0819,77206.0
2021-08-19 09:35:00,448.56,450.3,447.74,449.47,35872.0,428.3111,429.9725,427.5281,429.18,35872.0
2021-08-19 09:40:00,449.78,450.72,449.04,450.36,22427.0,429.476,430.3735,428.7694,430.0298,22427.0
2021-08-19 09:45:00,450.14,450.35,448.27,448.5,18688.0,429.8197,430.0203,428.0341,428.2538,18688.0
2021-08-19 09:50:00,448.94,449.48,448.45,449.18,14296.0,428.6739,429.1895,428.206,428.9031,14296.0
2021-08-19 09:55:00,449.21,449.66,448.73,449.32,9097.0,428.9317,429.3614,428.4734,429.0367,9097.0
2021-08-19 10:00:00,449.44,450.68,449.22,450.41,17769.0,429.1513,430.3354,428.9413,430.0775,17769.0
2021-08-19 10:05:00,450.39,450.6,449.97,450.35,19491.0,430.0584,430.259,429.6574,430.0203,19491.0
2021-08-19 10:10:00,450.39,451.43,450.39,451.15,21337.0,430.0584,431.0515,430.0584,430.7841,21337.0
2021-08-19 10:15:00,450.92,451.39,450.47,450.93,26736.0,430.5645,431.0133,430.1348,430.5741,26736.0
2021-08-19 10:20:00,450.98,451.45,450.7,450.8,14864.0,430.6218,431.0706,430.3545,430.4499,14864.0
2021-08-19 10:25:00,450.79,450.81,449.9,450.4,16514.0,430.4404,430.4595,429.5906,430.068,16514.0
2021-08-19 10:30:00,450.6,450.96,450.2,450.69,9780.0,430.259,430.6027,429.877,430.3449,9780.0
2021-08-19 10:35:00,450.6,450.67,449.57,450.33,8608.0,430.259,430.3258,429.2755,430.0012,8608.0
2021-08-19 10:40:00,450.35,450.55,449.85,449.98,8550.0,430.0203,430.2112,429.5428,429.667,8550.0
2021-08-19 10:45:00,449.96,451.53,449.96,451.52,13354.0,429.6479,431.147,429.6479,431.1374,13354.0
2021-08-19 10:50:00,451.46,451.76,450.78,451.76,11800.0,431.0801,431.3666,430.4308,431.3666,11800.0
2021-08-19 10:55:00,451.75,452.61,451.53,452.06,20200.0,431.3571,432.1782,431.147,431.6531,20200.0
2021-08-19 11:00:00,451.99,452.84,451.67,452.69,19128.0,431.5862,432.3978,431.2807,432.2546,19128.0
2021-08-19 11:05:00,452.75,453.31,452.23,452.42,15833.0,432.3119,432.8466,431.8154,431.9968,15833.0
2021-08-19 11:10:00,452.59,453.14,452.47,453.04,11826.0,432.1591,432.6843,432.0446,432.5888,11826.0
2021-08-19 11:15:00,453.05,453.26,452.87,453.1,7106.0,432.5984,432.7989,432.4265,432.6461,7106.0
2021-08-19 11:20:00,452.78,453.87,452.65,453.84,11244.0,432.3406,433.3814,432.2164,433.3527,11244.0
2021-08-19 11:25:00,453.73,453.88,452.97,453.21,11625.0,433.2477,433.3909,432.522,432.7511,11625.0
2021-08-19 11:30:00,453.37,453.53,453.12,453.53,7472.0,432.9039,433.0567,432.6652,433.0567,7472.0
2021-08-19 11:35:00,453.51,453.89,453.28,453.55,9537.0,433.0376,433.4004,432.818,433.0758,9537.0
2021-08-19 11:40:00,453.52,454.09,453.35,454.09,8718.0,433.0472,433.5914,432.8848,433.5914,8718.0
2021-08-19 11:45:00,454.07,454.58,454.07,454.32,12579.0,433.5723,434.0593,433.5723,433.811,12579.0
2021-08-19 11:50:00,454.37,454.7,454.31,454.42,7350.0,433.8588,434.1739,433.8015,433.9065,7350.0
2021-08-19 11:55:00,454.5,454.96,454.46,454.6,6177.0,433.9829,434.4221,433.9447,434.0784,6177.0
2021-08-19 12:00:00,454.71,455.5,454.69,454.75,17154.0,434.1834,434.9378,434.1643,434.2216,17154.0
2021-08-19 12:05:00,454.82,455.11,454.18,454.27,14761.0,434.2885,434.5654,433.6774,433.7633,14761.0
2021-08-19 12:10:00,454.39,454.67,454.37,454.53,6209.0,433.8779,434.1452,433.8588,434.0116,6209.0
2021-08-19 12:15:00,454.62,454.65,454.26,454.37,12327.0,434.0975,434.1261,433.7537,433.8588,12327.0
2021-08-19 12:20:00,454.39,454.6,453.73,453.73,8950.0,433.8779,434.0784,433.2477,433.2477,8950.0
2021-08-19 12:25:00,453.87,454.06,453.5,453.77,9962.0,433.3814,433.5628,433.0281,433.2859,9962.0
2021-08-19 12:30:00,453.99,454.37,453.86,454.03,7730.0,433.4959,433.8588,433.3718,433.5341,7730.0
2021-08-19 12:35:00,453.92,454.28,453.85,454.19,7117.0,433.4291,433.7728,433.3623,433.6869,7117.0
2021-08-19 12:40:00,454.19,454.47,454.17,454.25,7288.0,433.6869,433.9543,433.6678,433.7442,7288.0
2021-08-19 12:45:00,454.23,454.37,453.9,454.37,10560.0,433.7251,433.8588,433.41,433.8588,10560.0
2021-08-19 12:50:00,454.49,454.81,454.39,454.46,7277.0,433.9734,434.2789,433.8779,433.9447,7277.0
2021-08-19 12:55:00,454.64,454.82,454.37,454.63,9810.0,434.1166,434.2885,433.8588,434.107,9810.0
2021-08-19 13:00:00,454.67,454.67,453.97,453.97,8670.0,434.1452,434.1452,433.4768,433.4768,8670.0
2021-08-19 13:05:00,453.99,454.24,453.84,454.24,8794.0,433.4959,433.7346,433.3527,433.7346,8794.0
2021-08-19 13:10:00,454.18,454.26,453.89,454.15,5102.0,433.6774,433.7537,433.4004,433.6487,5102.0
2021-08-19 13:15:00,453.99,454.31,453.96,454.03,4990.0,433.4959,433.8015,433.4673,433.5341,4990.0
2021-08-19 13:20:00,454.16,454.45,453.71,453.8,9981.0,433.6583,433.9352,433.2286,433.3145,9981.0
2021-08-19 13:25:00,453.95,454.12,453.59,453.63,6666.0,433.4577,433.6201,433.114,433.1522,6666.0
2021-08-19 13:30:00,453.71,453.89,453.39,453.48,10363.0,433.2286,433.4004,432.923,433.009,10363.0
2021-08-19 13:35:00,453.51,453.88,453.48,453.82,8242.0,433.0376,433.3909,433.009,433.3336,8242.0
2021-08-19 13:40:00,453.88,454.45,453.71,453.73,12322.0,433.3909,433.9352,433.2286,433.2477,12322.0
2021-08-19 13:45:00,453.78,454.07,453.58,453.85,12533.0,433.2954,433.5723,433.1044,433.3623,12533.0
2021-08-19 13:50:00,453.86,454.11,453.58,453.78,5703.0,433.3718,433.6105,433.1044,433.2954,5703.0
2021-08-19 13:55:00,453.86,453.94,453.5,453.55,8299.0,433.3718,433.4482,433.0281,433.0758,8299.0
2021-08-19 14:00:00,453.5,453.69,453.08,453.24,14310.0,433.0281,433.2095,432.627,432.7798,14310.0
2021-08-19 14:05:00,453.11,453.34,452.65,452.97,16686.0,432.6557,432.8753,432.2164,432.522,16686.0
2021-08-19 14:10:00,452.91,453.34,452.9,453.16,2710.0,432.4647,432.8753,432.4551,432.7034,2710.0
2021-08-19 14:15:00,453.14,453.6,453.13,453.47,6098.0,432.6843,433.1235,432.6748,432.9994,6098.0
2021-08-19 14:20:00,453.47,453.64,453.25,453.58,4963.0,432.9994,433.1617,432.7893,433.1044,4963.0
2021-08-19 14:25:00,453.72,453.72,452.83,452.98,12498.0,433.2381,433.2381,432.3883,432.5315,12498.0
2021-08-19 14:30:00,452.92,453.06,452.63,453.06,7418.0,432.4742,432.6079,432.1973,432.6079,7418.0
2021-08-19 14:35:00,453.09,453.45,453.08,453.31,3353.0,432.6366,432.9803,432.627,432.8466,3353.0
2021-08-19 14:40:00,453.34,453.6,453.06,453.37,5353.0,432.8753,433.1235,432.6079,432.9039,5353.0
2021-08-19 14:45:00,453.31,453.72,453.17,453.48,5668.0,432.8466,433.2381,432.713,433.009,5668.0
2021-08-19 14:50:00,453.45,454.43,453.25,454.09,7466.0,432.9803,433.9161,432.7893,433.5914,7466.0
2021-08-19 14:55:00,454.06,454.58,453.91,454.58,5075.0,433.5628,434.0593,433.4195,434.0593,5075.0
2021-08-19 15:00:00,454.48,454.98,454.43,454.75,23797.0,433.9638,434.4412,433.9161,434.2216,23797.0
2021-08-19 15:05:00,454.89,454.95,454.6,454.91,5818.0,434.3553,434.4126,434.0784,434.3744,5818.0
2021-08-19 15:10:00,454.91,455.1,454.3,454.44,11091.0,434.3744,434.5558,433.7919,433.9256,11091.0
2021-08-19 15:15:00,454.6,454.89,454.34,454.63,18499.0,434.0784,434.3553,433.8301,434.107,18499.0
2021-08-19 15:20:00,454.7,455.0,454.6,454.95,5520.0,434.1739,434.4603,434.0784,434.4126,5520.0
2021-08-19 15:25:00,455.02,455.17,454.9,455.11,7915.0,434.4794,434.6227,434.3649,434.5654,7915.0
2021-08-19 15:30:00,454.99,455.25,454.65,455.25,16445.0,434.4508,434.6991,434.1261,434.6991,16445.0
2021-08-19 15:35:00,455.25,455.36,454.36,454.46,15990.0,434.6991,434.8041,433.8492,433.9447,15990.0
2021-08-19 15:40:00,454.46,454.46,453.48,454.22,20340.0,433.9447,433.9447,433.009,433.7156,20340.0
2021-08-19 15:45:00,454.15,454.51,453.91,454.51,14233.0,433.6487,433.9925,433.4195,433.9925,14233.0
2021-08-19 15:50:00,454.46,454.49,453.88,454.04,26041.0,433.9447,433.9734,433.3909,433.5437,26041.0
2021-08-19 15:55:00,454.19,454.38,453.56,454.27,48285.0,433.6869,433.8683,433.0853,433.7633,48285.0
2021-08-20 09:30:00,455.18,456.32,453.66,456.32,67948.0,434.6322,435.7208,433.1808,435.7208,67948.0
2021-08-20 09:35:00,456.12,457.26,455.75,457.07,21737.0,435.5298,436.6183,435.1765,436.4369,21737.0
2021-08-20 09:40:00,456.97,457.19,456.48,457.12,8860.0,436.3414,436.5515,435.8735,436.4846,8860.0
2021-08-20 09:45:00,457.0,457.03,456.13,456.85,16413.0,436.3701,436.3987,435.5393,436.2268,16413.0
2021-08-20 09:50:00,456.88,458.0,456.82,457.93,17697.0,436.2555,437.3249,436.1982,437.2581,17697.0
2021-08-20 09:55:00,457.93,458.5,457.48,458.06,15508.0,437.2581,437.8023,436.8284,437.3822,15508.0
2021-08-20 10:00:00,458.16,459.19,458.16,459.11,10051.0,437.4777,438.4612,437.4777,438.3848,10051.0
2021-08-20 10:05:00,459.2,459.77,458.15,458.15,14623.0,438.4707,439.015,437.4681,437.4681,14623.0
2021-08-20 10:10:00,458.25,458.33,457.59,457.96,9371.0,437.5636,437.64,436.9334,437.2867,9371.0
2021-08-20 10:15:00,457.93,458.59,457.69,458.39,9842.0,437.2581,437.8883,437.0289,437.6973,9842.0
2021-08-20 10:20:00,458.53,458.81,457.87,458.34,17434.0,437.831,438.0983,437.2008,437.6496,17434.0
2021-08-20 10:25:00,458.35,458.67,458.01,458.67,10025.0,437.6591,437.9647,437.3345,437.9647,10025.0
2021-08-20 10:30:00,458.58,458.58,457.4,457.88,22006.0,437.8787,437.8787,436.752,437.2103,22006.0
2021-08-20 10:35:00,457.96,458.7,457.95,458.25,12531.0,437.2867,437.9933,437.2772,437.5636,12531.0
2021-08-20 10:40:00,458.36,458.72,458.2,458.71,4955.0,437.6687,438.0124,437.5159,438.0029,4955.0
2021-08-20 10:45:00,458.63,458.91,458.52,458.75,9079.0,437.9265,438.1938,437.8214,438.0411,9079.0
2021-08-20 10:50:00,458.82,458.94,458.43,458.88,5381.0,438.1079,438.2225,437.7355,438.1652,5381.0
2021-08-20 10:55:00,458.89,459.07,458.39,458.45,15009.0,438.1747,438.3466,437.6973,437.7546,15009.0
2021-08-20 11:00:00,458.47,458.68,457.9,457.91,5571.0,437.7737,437.9742,437.2294,437.239,5571.0
2021-08-20 11:05:00,457.79,458.32,457.64,458.12,11629.0,437.1244,437.6305,436.9812,437.4395,11629.0
2021-08-20 11:10:00,458.06,458.24,457.34,457.44,12430.0,437.3822,437.5541,436.6947,436.7902,12430.0
2021-08-20 11:15:00,457.35,457.55,457.25,457.37,12203.0,436.7043,436.8952,436.6088,436.7234,12203.0
2021-08-20 11:20:00,457.34,457.62,457.31,457.55,6188.0,436.6947,436.9621,436.6661,436.8952,6188.0
2021-08-20 11:25:00,457.54,457.54,457.06,457.15,4802.0,436.8857,436.8857,436.4273,436.5133,4802.0
2021-08-20 11:30:00,457.13,457.58,456.7,457.58,9733.0,436.4942,436.9239,436.0836,436.9239,9733.0
2021-08-20 11:35:00,457.64,457.95,457.33,457.47,8598.0,436.9812,437.2772,436.6852,436.8188,8598.0
2021-08-20 11:40:00,457.52,457.83,457.35,457.73,5661.0,436.8666,437.1626,436.7043,437.0671,5661.0
2021-08-20 11:45:00,457.71,457.71,457.46,457.63,2827.0,437.048,437.048,436.8093,436.9716,2827.0
2021-08-20 11:50:00,457.85,457.85,457.24,457.42,4416.0,437.1817,437.1817,436.5992,436.7711,4416.0
2021-08-20 11:55:00,457.31,457.77,457.21,457.77,3869.0,436.6661,437.1053,436.5706,437.1053,3869.0
2021-08-20 12:00:00,457.58,457.8,457.25,457.8,3836.0,436.9239,437.1339,436.6088,437.1339,3836.0
2021-08-20 12:05:00,457.8,458.57,457.62,458.51,10590.0,437.1339,437.8692,436.9621,437.8119,10590.0
2021-08-20 12:10:00,458.56,458.57,458.1,458.28,10628.0,437.8596,437.8692,437.4204,437.5923,10628.0
2021-08-20 12:15:00,458.33,458.6,458.04,458.04,5782.0,437.64,437.8978,437.3631,437.3631,5782.0
2021-08-20 12:20:00,458.12,458.2,457.77,458.12,4309.0,437.4395,437.5159,437.1053,437.4395,4309.0
2021-08-20 12:25:00,458.21,458.68,458.09,458.68,4296.0,437.5254,437.9742,437.4109,437.9742,4296.0
2021-08-20 12:30:00,458.71,459.09,458.64,458.8,11381.0,438.0029,438.3657,437.936,438.0888,11381.0
2021-08-20 12:35:00,458.85,458.87,458.61,458.71,7511.0,438.1365,438.1556,437.9074,438.0029,7511.0
2021-08-20 12:40:00,458.67,458.93,458.58,458.82,3717.0,437.9647,438.2129,437.8787,438.1079,3717.0
2021-08-20 12:45:00,458.7,459.03,458.7,458.89,8133.0,437.9933,438.3084,437.9933,438.1747,8133.0
2021-08-20 12:50:00,458.89,459.14,458.8,459.08,7334.0,438.1747,438.4135,438.0888,438.3562,7334.0
2021-08-20 12:55:00,459.12,459.12,458.67,458.75,10891.0,438.3944,438.3944,437.9647,438.0411,10891.0
2021-08-20 13:00:00,458.69,458.92,458.63,458.63,4040.0,437.9838,438.2034,437.9265,437.9265,4040.0
2021-08-20 13:05:00,458.69,458.94,458.49,458.9,7810.0,437.9838,438.2225,437.7928,438.1843,7810.0
2021-08-20 13:10:00,458.88,458.92,458.62,458.81,6868.0,438.1652,438.2034,437.9169,438.0983,6868.0
2021-08-20 13:15:00,458.88,458.92,458.77,458.9,4701.0,438.1652,438.2034,438.0602,438.1843,4701.0
2021-08-20 13:20:00,458.89,459.16,458.69,459.16,6005.0,438.1747,438.4325,437.9838,438.4325,6005.0
2021-08-20 13:25:00,459.22,459.22,458.91,459.05,7050.0,438.4898,438.4898,438.1938,438.3275,7050.0
2021-08-20 13:30:00,459.05,459.54,458.98,459.54,12260.0,438.3275,438.7954,438.2607,438.7954,12260.0
2021-08-20 13:35:00,459.59,459.66,459.21,459.26,6258.0,438.8431,438.91,438.4803,438.528,6258.0
2021-08-20 13:40:00,459.17,459.44,459.03,459.43,4093.0,438.4421,438.6999,438.3084,438.6904,4093.0
2021-08-20 13:45:00,459.34,459.35,459.03,459.08,4493.0,438.6044,438.614,438.3084,438.3562,4493.0
2021-08-20 13:50:00,459.17,459.17,458.83,458.97,11056.0,438.4421,438.4421,438.1174,438.2511,11056.0
2021-08-20 13:55:00,459.11,459.18,458.99,459.03,1845.0,438.3848,438.4516,438.2702,438.3084,1845.0
2021-08-20 14:00:00,459.12,459.4,458.95,459.19,7573.0,438.3944,438.6617,438.232,438.4612,7573.0
2021-08-20 14:05:00,459.33,459.6,459.33,459.57,5104.0,438.5949,438.8527,438.5949,438.824,5104.0
2021-08-20 14:10:00,459.61,459.65,459.44,459.44,3995.0,438.8622,438.9004,438.6999,438.6999,3995.0
2021-08-20 14:15:00,459.36,459.55,459.36,459.43,3027.0,438.6235,438.8049,438.6235,438.6904,3027.0
2021-08-20 14:20:00,459.39,459.39,458.93,459.0,9050.0,438.6522,438.6522,438.2129,438.2798,9050.0
2021-08-20 14:25:00,458.97,459.1,458.92,458.93,8076.0,438.2511,438.3753,438.2034,438.2129,8076.0
2021-08-20 14:30:00,459.03,459.31,458.96,459.18,16221.0,438.3084,438.5758,438.2416,438.4516,16221.0
2021-08-20 14:35:00,459.15,459.77,459.13,459.45,25842.0,438.423,439.015,438.4039,438.7095,25842.0
2021-08-20 14:40:00,459.43,459.72,459.38,459.66,5589.0,438.6904,438.9673,438.6426,438.91,5589.0
2021-08-20 14:45:00,459.64,459.64,458.97,459.02,24198.0,438.8909,438.8909,438.2511,438.2989,24198.0
2021-08-20 14:50:00,459.02,459.09,458.9,459.01,4354.0,438.2989,438.3657,438.1843,438.2893,4354.0
2021-08-20 14:55:00,459.07,459.14,458.88,459.14,4295.0,438.3466,438.4135,438.1652,438.4135,4295.0
2021-08-20 15:00:00,459.03,459.43,458.99,459.32,4194.0,438.3084,438.6904,438.2702,438.5853,4194.0
2021-08-20 15:05:00,459.29,459.37,459.07,459.34,3188.0,438.5567,438.6331,438.3466,438.6044,3188.0
2021-08-20 15:10:00,459.34,459.75,459.2,459.74,13034.0,438.6044,438.9959,438.4707,438.9864,13034.0
2021-08-20 15:15:00,459.69,459.8,459.17,459.32,13569.0,438.9386,439.0437,438.4421,438.5853,13569.0
2021-08-20 15:20:00,459.31,459.82,459.31,459.73,11403.0,438.5758,439.0628,438.5758,438.9768,11403.0
2021-08-20 15:25:00,459.69,459.77,459.43,459.71,11430.0,438.9386,439.015,438.6904,438.9577,11430.0
2021-08-20 15:30:00,459.64,459.81,459.31,459.73,12031.0,438.8909,439.0532,438.5758,438.9768,12031.0
2021-08-20 15:35:00,459.72,459.85,459.66,459.66,11602.0,438.9673,439.0914,438.91,438.91,11602.0
2021-08-20 15:40:00,459.64,460.4,459.52,460.32,22324.0,438.8909,439.6166,438.7763,439.5402,22324.0
2021-08-20 15:45:00,460.35,460.62,460.19,460.25,22124.0,439.5688,439.8266,439.4161,439.4733,22124.0
2021-08-20 15:50:00,460.29,460.5,459.16,459.76,51505.0,439.5115,439.7121,438.4325,439.0055,51505.0
2021-08-20 15:55:00,459.67,459.92,458.91,458.96,83161.0,438.9195,439.1582,438.1938,438.2416,83161.0
2021-08-23 09:30:00,457.01,458.19,456.0,457.25,61047.0,436.3796,437.5063,435.4152,436.6088,61047.0
2021-08-23 09:35:00,457.38,458.05,456.8,458.04,29424.0,436.7329,437.3727,436.1791,437.3631,29424.0
2021-08-23 09:40:00,458.41,458.41,457.0,457.22,12167.0,437.7164,437.7164,436.3701,436.5801,12167.0
2021-08-23 09:45:00,457.23,457.43,456.66,456.99,11201.0,436.5897,436.7806,436.0454,436.3605,11201.0
2021-08-23 09:50:00,457.17,457.27,455.29,456.12,24932.0,436.5324,436.6279,434.7372,435.5298,24932.0
2021-08-23 09:55:00,455.98,456.74,455.8,455.9,14527.0,435.3961,436.1218,435.2242,435.3197,14527.0
2021-08-23 10:00:00,456.14,458.0,456.13,457.97,10238.0,435.5489,437.3249,435.5393,437.2963,10238.0
2021-08-23 10:05:00,458.0,458.37,456.93,457.55,13163.0,437.3249,437.6782,436.3032,436.8952,13163.0
2021-08-23 10:10:00,457.47,457.76,456.99,457.27,8188.0,436.8188,437.0957,436.3605,436.6279,8188.0
2021-08-23 10:15:00,457.32,457.9,457.1,457.9,5648.0,436.6756,437.2294,436.4655,437.2294,5648.0
2021-08-23 10:20:00,458.0,458.8,457.78,458.25,10561.0,437.3249,438.0888,437.1148,437.5636,10561.0
2021-08-23 10:25:00,458.36,458.4,457.86,458.27,10052.0,437.6687,437.7069,437.1912,437.5827,10052.0
2021-08-23 10:30:00,458.47,459.06,458.31,458.77,11593.0,437.7737,438.3371,437.6209,438.0602,11593.0
2021-08-23 10:35:00,458.76,458.76,457.56,457.94,10259.0,438.0506,438.0506,436.9048,437.2676,10259.0
2021-08-23 10:40:00,457.97,458.54,457.84,458.01,4735.0,437.2963,437.8405,437.1721,437.3345,4735.0
2021-08-23 10:45:00,458.15,458.29,457.99,458.09,4299.0,437.4681,437.6018,437.3154,437.4109,4299.0
2021-08-23 10:50:00,458.02,458.06,457.19,457.24,7137.0,437.344,437.3822,436.5515,436.5992,7137.0
2021-08-23 10:55:00,457.01,457.33,456.8,457.12,8975.0,436.3796,436.6852,436.1791,436.4846,8975.0
2021-08-23 11:00:00,457.22,457.97,457.16,457.91,5836.0,436.5801,437.2963,436.5228,437.239,5836.0
2021-08-23 11:05:00,457.95,458.6,457.92,458.5,9864.0,437.2772,437.8978,437.2485,437.8023,9864.0
2021-08-23 11:10:00,458.54,458.61,457.89,457.98,7941.0,437.8405,437.9074,437.2199,437.3058,7941.0
2021-08-23 11:15:00,457.9,458.67,457.9,458.59,9970.0,437.2294,437.9647,437.2294,437.8883,9970.0
2021-08-23 11:20:00,458.49,458.53,458.28,458.42,5217.0,437.7928,437.831,437.5923,437.726,5217.0
2021-08-23 11:25:00,458.36,458.52,458.23,458.43,8908.0,437.6687,437.8214,437.5445,437.7355,8908.0
2021-08-23 11:30:00,458.42,458.74,458.37,458.47,9410.0,437.726,438.0315,437.6782,437.7737,9410.0
2021-08-23 11:35:00,458.4,458.59,457.88,457.97,4896.0,437.7069,437.8883,437.2103,437.2963,4896.0
2021-08-23 11:40:00,457.86,458.16,457.8,457.92,7575.0,437.1912,437.4777,437.1339,437.2485,7575.0
2021-08-23 11:45:00,457.98,457.98,457.51,457.53,3850.0,437.3058,437.3058,436.857,436.8761,3850.0
2021-08-23 11:50:00,457.58,457.7,457.49,457.49,5918.0,436.9239,437.0385,436.8379,436.8379,5918.0
2021-08-23 11:55:00,457.45,457.89,457.45,457.63,3942.0,436.7997,437.2199,436.7997,436.9716,3942.0
2021-08-23 12:00:00,457.6,457.65,457.3,457.53,6012.0,436.943,436.9907,436.6565,436.8761,6012.0
2021-08-23 12:05:00,457.53,457.58,457.39,457.45,7551.0,436.8761,436.9239,436.7425,436.7997,7551.0
2021-08-23 12:10:00,457.47,457.76,457.39,457.42,4895.0,436.8188,437.0957,436.7425,436.7711,4895.0
2021-08-23 12:15:00,457.33,457.36,457.09,457.21,3109.0,436.6852,436.7138,436.456,436.5706,3109.0
2021-08-23 12:20:00,457.1,457.1,456.71,456.85,14418.0,436.4655,436.4655,436.0931,436.2268,14418.0
2021-08-23 12:25:00,456.81,457.15,456.81,457.04,5286.0,436.1886,436.5133,436.1886,436.4083,5286.0
2021-08-23 12:30:00,457.12,457.36,457.11,457.13,4358.0,436.4846,436.7138,436.4751,436.4942,4358.0
2021-08-23 12:35:00,457.21,457.22,456.89,457.04,5857.0,436.5706,436.5801,436.265,436.4083,5857.0
2021-08-23 12:40:00,457.08,457.17,456.91,457.0,7703.0,436.4464,436.5324,436.2841,436.3701,7703.0
2021-08-23 12:45:00,457.02,457.02,456.84,456.84,1400.0,436.3892,436.3892,436.2173,436.2173,1400.0
2021-08-23 12:50:00,456.83,457.14,456.74,457.14,5956.0,436.2077,436.5037,436.1218,436.5037,5956.0
2021-08-23 12:55:00,457.11,457.27,457.0,457.25,4532.0,436.4751,436.6279,436.3701,436.6088,4532.0
2021-08-23 13:00:00,457.23,457.31,456.97,457.0,9080.0,436.5897,436.6661,436.3414,436.3701,9080.0
2021-08-23 13:05:00,456.97,457.08,456.66,456.77,11509.0,436.3414,436.4464,436.0454,436.1504,11509.0
2021-08-23 13:10:00,456.83,456.83,456.5,456.52,8628.0,436.2077,436.2077,435.8926,435.9117,8628.0
2021-08-23 13:15:00,456.42,456.64,456.35,456.61,7673.0,435.8162,436.0263,435.7494,435.9977,7673.0
2021-08-23 13:20:00,456.51,456.56,456.23,456.23,5759.0,435.9022,435.9499,435.6348,435.6348,5759.0
2021-08-23 13:25:00,456.3,456.34,455.78,455.88,13370.0,435.7017,435.7399,435.2051,435.3006,13370.0
2021-08-23 13:30:00,455.99,455.99,455.67,455.73,16255.0,435.4057,435.4057,435.1001,435.1574,16255.0
2021-08-23 13:35:00,455.73,455.78,455.23,455.46,16528.0,435.1574,435.2051,434.68,434.8996,16528.0
2021-08-23 13:40:00,455.43,455.68,455.41,455.41,15520.0,434.8709,435.1096,434.8518,434.8518,15520.0
2021-08-23 13:45:00,455.43,455.77,455.42,455.6,6987.0,434.8709,435.1956,434.8614,435.0333,6987.0
2021-08-23 13:50:00,455.56,455.62,455.36,455.48,10854.0,434.9951,435.0524,434.8041,434.9187,10854.0
2021-08-23 13:55:00,455.55,455.6,455.45,455.52,9085.0,434.9855,435.0333,434.89,434.9569,9085.0
2021-08-23 14:00:00,455.53,455.6,455.37,455.53,9743.0,434.9664,435.0333,434.8136,434.9664,9743.0
2021-08-23 14:05:00,455.57,456.1,455.45,456.0,12989.0,435.0046,435.5107,434.89,435.4152,12989.0
2021-08-23 14:10:00,455.96,456.18,455.69,455.7,6455.0,435.377,435.5871,435.1192,435.1287,6455.0
2021-08-23 14:15:00,455.7,455.78,455.56,455.68,7899.0,435.1287,435.2051,434.9951,435.1096,7899.0
2021-08-23 14:20:00,455.68,455.77,455.59,455.68,7247.0,435.1096,435.1956,435.0237,435.1096,7247.0
2021-08-23 14:25:00,455.64,455.77,455.51,455.51,18549.0,435.0714,435.1956,434.9473,434.9473,18549.0
2021-08-23 14:30:00,455.56,455.57,455.15,455.25,14275.0,434.9951,435.0046,434.6036,434.6991,14275.0
2021-08-23 14:35:00,455.18,455.64,455.09,455.53,9603.0,434.6322,435.0714,434.5463,434.9664,9603.0
2021-08-23 14:40:00,455.53,456.02,455.53,456.0,7089.0,434.9664,435.4343,434.9664,435.4152,7089.0
2021-08-23 14:45:00,455.92,456.17,455.92,456.07,5802.0,435.3388,435.5775,435.3388,435.482,5802.0
2021-08-23 14:50:00,456.1,456.45,456.07,456.4,11678.0,435.5107,435.8449,435.482,435.7971,11678.0
2021-08-23 14:55:00,456.34,456.47,456.23,456.41,6803.0,435.7399,435.864,435.6348,435.8067,6803.0
2021-08-23 15:00:00,456.43,456.43,456.17,456.23,7155.0,435.8258,435.8258,435.5775,435.6348,7155.0
2021-08-23 15:05:00,456.27,456.49,456.2,456.2,7509.0,435.673,435.8831,435.6062,435.6062,7509.0
2021-08-23 15:10:00,456.25,456.43,456.12,456.43,8577.0,435.6539,435.8258,435.5298,435.8258,8577.0
2021-08-23 15:15:00,456.45,456.75,456.45,456.53,12352.0,435.8449,436.1313,435.8449,435.9213,12352.0
2021-08-23 15:20:00,456.58,456.82,456.44,456.73,6879.0,435.969,436.1982,435.8353,436.1122,6879.0
2021-08-23 15:25:00,456.64,456.95,456.56,456.79,10752.0,436.0263,436.3223,435.9499,436.1695,10752.0
2021-08-23 15:30:00,456.8,456.93,456.56,456.85,11753.0,436.1791,436.3032,435.9499,436.2268,11753.0
2021-08-23 15:35:00,456.91,456.93,456.25,456.29,18230.0,436.2841,436.3032,435.6539,435.6921,18230.0
2021-08-23 15:40:00,456.29,456.36,455.95,456.03,15344.0,435.6921,435.7589,435.3675,435.4438,15344.0
2021-08-23 15:45:00,456.0,456.19,455.79,455.81,14004.0,435.4152,435.5966,435.2147,435.2338,14004.0
2021-08-23 15:50:00,455.84,455.85,455.09,455.11,48193.0,435.2624,435.272,434.5463,434.5654,48193.0
2021-08-23 15:55:00,455.18,455.26,454.59,454.93,69344.0,434.6322,434.7086,434.0688,434.3935,69344.0
2021-08-24 09:30:00,455.25,455.55,453.12,453.67,52781.0,434.6991,434.9855,432.6652,433.1904,52781.0
2021-08-24 09:35:00,453.63,453.64,451.7,452.25,34358.0,433.1522,433.1617,431.3093,431.8345,34358.0
2021-08-24 09:40:00,452.03,452.06,450.8,451.86,20507.0,431.6244,431.6531,430.4499,431.4621,20507.0
2021-08-24 09:45:00,451.9,451.92,450.3,451.26,27628.0,431.5003,431.5194,429.9725,430.8892,27628.0
2021-08-24 09:50:00,451.51,453.19,451.38,452.79,32335.0,431.1279,432.732,431.0038,432.3501,32335.0
2021-08-24 09:55:00,452.92,452.93,451.17,451.25,16864.0,432.4742,432.4838,430.8032,430.8796,16864.0
2021-08-24 10:00:00,451.13,451.22,450.7,451.14,18102.0,430.765,430.851,430.3545,430.7746,18102.0
2021-08-24 10:05:00,451.16,451.91,451.11,451.91,14710.0,430.7937,431.5098,430.7459,431.5098,14710.0
2021-08-24 10:10:00,451.87,451.96,451.57,451.66,6175.0,431.4716,431.5576,431.1852,431.2711,6175.0
2021-08-24 10:15:00,451.81,452.78,451.71,452.75,23880.0,431.4143,432.3406,431.3189,432.3119,23880.0
2021-08-24 10:20:00,452.78,452.88,452.28,452.49,17950.0,432.3406,432.436,431.8631,432.0636,17950.0
2021-08-24 10:25:00,452.69,452.72,452.2,452.72,11877.0,432.2546,432.2833,431.7867,432.2833,11877.0
2021-08-24 10:30:00,452.64,452.84,452.37,452.62,11714.0,432.2069,432.3978,431.9491,432.1878,11714.0
2021-08-24 10:35:00,452.63,453.2,452.53,452.71,13505.0,432.1973,432.7416,432.1018,432.2737,13505.0
2021-08-24 10:40:00,452.73,452.89,452.57,452.63,8805.0,432.2928,432.4456,432.14,432.1973,8805.0
2021-08-24 10:45:00,452.55,453.2,452.55,453.03,10685.0,432.1209,432.7416,432.1209,432.5793,10685.0
2021-08-24 10:50:00,453.01,453.22,452.5,452.53,9248.0,432.5602,432.7607,432.0732,432.1018,9248.0
2021-08-24 10:55:00,452.52,452.6,452.34,452.56,10569.0,432.0923,432.1687,431.9204,432.1305,10569.0
2021-08-24 11:00:00,452.64,452.73,452.33,452.39,3785.0,432.2069,432.2928,431.9109,431.9682,3785.0
2021-08-24 11:05:00,452.44,452.82,452.43,452.66,4085.0,432.0159,432.3788,432.0064,432.226,4085.0
2021-08-24 11:10:00,452.57,452.57,451.83,451.96,12822.0,432.14,432.14,431.4334,431.5576,12822.0
2021-08-24 11:15:00,452.0,452.22,451.57,452.22,15783.0,431.5958,431.8058,431.1852,431.8058,15783.0
2021-08-24 11:20:00,452.3,452.68,452.17,452.55,5407.0,431.8822,432.2451,431.7581,432.1209,5407.0
2021-08-24 11:25:00,452.53,452.66,452.36,452.52,4779.0,432.1018,432.226,431.9395,432.0923,4779.0
2021-08-24 11:30:00,452.55,452.77,452.36,452.75,6831.0,432.1209,432.331,431.9395,432.3119,6831.0
2021-08-24 11:35:00,452.78,453.13,452.7,452.94,9097.0,432.3406,432.6748,432.2642,432.4933,9097.0
2021-08-24 11:40:00,453.05,453.33,452.99,453.27,5799.0,432.5984,432.8657,432.5411,432.8084,5799.0
2021-08-24 11:45:00,453.15,453.42,453.01,453.09,16311.0,432.6939,432.9517,432.5602,432.6366,16311.0
2021-08-24 11:50:00,452.98,453.25,452.97,453.0,6201.0,432.5315,432.7893,432.522,432.5506,6201.0
2021-08-24 11:55:00,453.03,453.27,452.61,452.67,5525.0,432.5793,432.8084,432.1782,432.2355,5525.0
2021-08-24 12:00:00,452.82,452.9,452.69,452.81,3621.0,432.3788,432.4551,432.2546,432.3692,3621.0
2021-08-24 12:05:00,452.79,452.82,452.64,452.81,2199.0,432.3501,432.3788,432.2069,432.3692,2199.0
2021-08-24 12:10:00,452.8,452.99,452.77,452.77,2045.0,432.3597,432.5411,432.331,432.331,2045.0
2021-08-24 12:15:00,452.77,452.77,452.41,452.44,2736.0,432.331,432.331,431.9873,432.0159,2736.0
2021-08-24 12:20:00,452.41,452.41,451.93,452.09,9354.0,431.9873,431.9873,431.5289,431.6817,9354.0
2021-08-24 12:25:00,452.16,452.16,451.8,451.87,2900.0,431.7485,431.7485,431.4048,431.4716,2900.0
2021-08-24 12:30:00,451.85,452.01,451.7,451.79,6873.0,431.4525,431.6053,431.3093,431.3952,6873.0
2021-08-24 12:35:00,451.74,451.8,451.62,451.75,2185.0,431.3475,431.4048,431.2329,431.3571,2185.0
2021-08-24 12:40:00,451.77,451.77,451.51,451.54,2700.0,431.3761,431.3761,431.1279,431.1565,2700.0
2021-08-24 12:45:00,451.51,451.63,451.3,451.4,5187.0,431.1279,431.2425,430.9274,431.0229,5187.0
2021-08-24 12:50:00,451.42,451.45,451.19,451.29,4281.0,431.0419,431.0706,430.8223,430.9178,4281.0
2021-08-24 12:55:00,451.34,451.34,451.05,451.2,5255.0,430.9656,430.9656,430.6887,430.8319,5255.0
2021-08-24 13:00:00,451.2,451.25,451.06,451.19,4039.0,430.8319,430.8796,430.6982,430.8223,4039.0
2021-08-24 13:05:00,451.2,451.24,451.09,451.15,2955.0,430.8319,430.8701,430.7268,430.7841,2955.0
2021-08-24 13:10:00,451.18,451.45,451.09,451.33,20833.0,430.8128,431.0706,430.7268,430.956,20833.0
2021-08-24 13:15:00,451.34,451.55,451.34,451.54,3779.0,430.9656,431.1661,430.9656,431.1565,3779.0
2021-08-24 13:20:00,451.69,451.85,451.6,451.61,22592.0,431.2998,431.4525,431.2138,431.2234,22592.0
2021-08-24 13:25:00,451.55,451.82,451.47,451.69,4060.0,431.1661,431.4239,431.0897,431.2998,4060.0
2021-08-24 13:30:00,451.71,451.79,451.57,451.66,3909.0,431.3189,431.3952,431.1852,431.2711,3909.0
2021-08-24 13:35:00,451.6,451.6,451.27,451.28,8630.0,431.2138,431.2138,430.8987,430.9083,8630.0
2021-08-24 13:40:00,451.31,451.64,451.3,451.53,4096.0,430.9369,431.252,430.9274,431.147,4096.0
2021-08-24 13:45:00,451.6,451.67,451.49,451.56,4716.0,431.2138,431.2807,431.1088,431.1756,4716.0
2021-08-24 13:50:00,451.57,451.84,451.52,451.73,3464.0,431.1852,431.443,431.1374,431.338,3464.0
2021-08-24 13:55:00,451.78,451.8,451.64,451.7,3257.0,431.3857,431.4048,431.252,431.3093,3257.0
2021-08-24 14:00:00,451.73,452.08,451.72,452.02,4891.0,431.338,431.6722,431.3284,431.6149,4891.0
2021-08-24 14:05:00,452.12,452.12,451.95,452.07,3325.0,431.7104,431.7104,431.548,431.6626,3325.0
2021-08-24 14:10:00,452.06,452.19,452.0,452.0,2885.0,431.6531,431.7772,431.5958,431.5958,2885.0
2021-08-24 14:15:00,452.07,452.33,451.99,452.33,2935.0,431.6626,431.9109,431.5862,431.9109,2935.0
2021-08-24 14:20:00,452.28,452.37,452.07,452.3,4500.0,431.8631,431.9491,431.6626,431.8822,4500.0
2021-08-24 14:25:00,452.46,452.49,452.32,452.34,3268.0,432.035,432.0636,431.9013,431.9204,3268.0
2021-08-24 14:30:00,452.38,452.7,452.34,452.62,2698.0,431.9586,432.2642,431.9204,432.1878,2698.0
2021-08-24 14:35:00,452.68,452.73,452.49,452.63,5038.0,432.2451,432.2928,432.0636,432.1973,5038.0
2021-08-24 14:40:00,452.71,453.02,452.71,452.94,5100.0,432.2737,432.5697,432.2737,432.4933,5100.0
2021-08-24 14:45:00,452.86,452.94,452.69,452.91,5382.0,432.4169,432.4933,432.2546,432.4647,5382.0
2021-08-24 14:50:00,453.05,453.06,452.82,452.87,4600.0,432.5984,432.6079,432.3788,432.4265,4600.0
2021-08-24 14:55:00,452.82,453.23,452.82,453.12,4273.0,432.3788,432.7702,432.3788,432.6652,4273.0
2021-08-24 15:00:00,453.03,453.03,452.73,452.84,4714.0,432.5793,432.5793,432.2928,432.3978,4714.0
2021-08-24 15:05:00,452.88,452.88,452.44,452.49,5206.0,432.436,432.436,432.0159,432.0636,5206.0
2021-08-24 15:10:00,452.45,452.45,452.15,452.29,4444.0,432.0255,432.0255,431.739,431.8727,4444.0
2021-08-24 15:15:00,452.23,452.53,452.19,452.53,8727.0,431.8154,432.1018,431.7772,432.1018,8727.0
2021-08-24 15:20:00,452.54,452.65,452.42,452.48,3500.0,432.1114,432.2164,431.9968,432.0541,3500.0
2021-08-24 15:25:00,452.41,452.56,452.32,452.44,4286.0,431.9873,432.1305,431.9013,432.0159,4286.0
2021-08-24 15:30:00,452.39,452.52,452.15,452.36,5194.0,431.9682,432.0923,431.739,431.9395,5194.0
2021-08-24 15:35:00,452.26,452.56,452.26,452.49,10232.0,431.844,432.1305,431.844,432.0636,10232.0
2021-08-24 15:40:00,452.44,452.49,452.25,452.45,8391.0,432.0159,432.0636,431.8345,432.0255,8391.0
2021-08-24 15:45:00,452.45,452.47,452.11,452.33,13208.0,432.0255,432.0446,431.7008,431.9109,13208.0
2021-08-24 15:50:00,452.25,452.27,451.33,451.35,31867.0,431.8345,431.8536,430.956,430.9751,31867.0
2021-08-24 15:55:00,451.42,451.84,451.34,451.81,40410.0,431.0419,431.443,430.9656,431.4143,40410.0
2021-08-25 09:30:00,450.83,451.27,449.21,450.92,41904.0,430.4786,430.8987,428.9317,430.5645,41904.0
2021-08-25 09:35:00,450.75,451.65,450.35,451.4,15406.0,430.4022,431.2616,430.0203,431.0229,15406.0
2021-08-25 09:40:00,451.48,451.58,450.97,451.3,12648.0,431.0992,431.1947,430.6123,430.9274,12648.0
2021-08-25 09:45:00,451.62,451.79,450.35,450.63,14271.0,431.2329,431.3952,430.0203,430.2876,14271.0
2021-08-25 09:50:00,450.6,450.6,449.3,449.4,22371.0,430.259,430.259,429.0177,429.1131,22371.0
2021-08-25 09:55:00,449.39,449.92,449.05,449.12,12769.0,429.1036,429.6097,428.7789,428.8458,12769.0
2021-08-25 10:00:00,449.14,449.62,448.29,449.05,20445.0,428.8649,429.3232,428.0532,428.7789,20445.0
2021-08-25 10:05:00,449.1,449.61,448.44,448.44,14835.0,428.8267,429.3137,428.1965,428.1965,14835.0
2021-08-25 10:10:00,448.44,448.83,448.33,448.4,15145.0,428.1965,428.5689,428.0914,428.1583,15145.0
2021-08-25 10:15:00,448.49,448.49,447.32,447.5,20330.0,428.2442,428.2442,427.127,427.2989,20330.0
2021-08-25 10:20:00,447.6,448.84,447.59,448.63,13343.0,427.3944,428.5784,427.3848,428.3779,13343.0
2021-08-25 10:25:00,448.59,449.03,448.31,448.63,13326.0,428.3397,428.7598,428.0723,428.3779,13326.0
2021-08-25 10:30:00,448.6,448.6,447.7,448.17,19892.0,428.3493,428.3493,427.4899,427.9387,19892.0
2021-08-25 10:35:00,448.17,448.39,447.92,448.21,11563.0,427.9387,428.1487,427.6999,427.9769,11563.0
2021-08-25 10:40:00,448.25,448.25,447.7,448.18,11479.0,428.0151,428.0151,427.4899,427.9482,11479.0
2021-08-25 10:45:00,448.36,449.02,448.24,448.84,12620.0,428.1201,428.7503,428.0055,428.5784,12620.0
2021-08-25 10:50:00,448.69,449.18,448.53,449.14,11177.0,428.4352,428.9031,428.2824,428.8649,11177.0
2021-08-25 10:55:00,449.22,449.52,449.07,449.52,9222.0,428.9413,429.2277,428.798,429.2277,9222.0
2021-08-25 11:00:00,449.4,449.63,449.13,449.16,5633.0,429.1131,429.3328,428.8553,428.884,5633.0
2021-08-25 11:05:00,449.22,449.86,449.06,449.73,7986.0,428.9413,429.5524,428.7885,429.4282,7986.0
2021-08-25 11:10:00,449.81,450.17,449.66,449.75,4650.0,429.5046,429.8484,429.3614,429.4473,4650.0
2021-08-25 11:15:00,449.85,450.25,449.74,449.95,7457.0,429.5428,429.9248,429.4378,429.6383,7457.0
2021-08-25 11:20:00,449.97,449.97,449.6,449.6,12299.0,429.6574,429.6574,429.3041,429.3041,12299.0
2021-08-25 11:25:00,449.71,450.13,449.71,450.13,12436.0,429.4091,429.8102,429.4091,429.8102,12436.0
2021-08-25 11:30:00,450.13,450.37,450.12,450.33,8308.0,429.8102,430.0393,429.8006,430.0012,8308.0
2021-08-25 11:35:00,450.3,450.85,450.3,450.45,7517.0,429.9725,430.4977,429.9725,430.1157,7517.0
2021-08-25 11:40:00,450.4,450.82,450.25,450.77,6459.0,430.068,430.469,429.9248,430.4213,6459.0
2021-08-25 11:45:00,450.75,450.75,450.41,450.73,3031.0,430.4022,430.4022,430.0775,430.3831,3031.0
2021-08-25 11:50:00,450.72,450.87,450.66,450.8,3262.0,430.3735,430.5168,430.3163,430.4499,3262.0
2021-08-25 11:55:00,450.9,450.9,450.67,450.84,4011.0,430.5454,430.5454,430.3258,430.4881,4011.0
2021-08-25 12:00:00,450.77,451.03,450.67,450.97,4499.0,430.4213,430.6696,430.3258,430.6123,4499.0
2021-08-25 12:05:00,450.96,451.24,450.95,451.14,3012.0,430.6027,430.8701,430.5932,430.7746,3012.0
2021-08-25 12:10:00,451.21,451.21,450.77,450.87,4572.0,430.8414,430.8414,430.4213,430.5168,4572.0
2021-08-25 12:15:00,451.0,451.27,450.87,450.9,4770.0,430.6409,430.8987,430.5168,430.5454,4770.0
2021-08-25 12:20:00,450.9,451.29,450.74,451.2,3785.0,430.5454,430.9178,430.3926,430.8319,3785.0
2021-08-25 12:25:00,451.24,451.49,451.22,451.43,4375.0,430.8701,431.1088,430.851,431.0515,4375.0
2021-08-25 12:30:00,451.38,451.93,451.38,451.58,4403.0,431.0038,431.5289,431.0038,431.1947,4403.0
2021-08-25 12:35:00,451.59,451.7,451.44,451.56,3937.0,431.2043,431.3093,431.061,431.1756,3937.0
2021-08-25 12:40:00,451.56,451.8,451.46,451.64,4474.0,431.1756,431.4048,431.0801,431.252,4474.0
2021-08-25 12:45:00,451.64,452.18,451.63,451.71,9869.0,431.252,431.7676,431.2425,431.3189,9869.0
2021-08-25 12:50:00,451.75,451.75,451.49,451.57,3740.0,431.3571,431.3571,431.1088,431.1852,3740.0
2021-08-25 12:55:00,451.6,451.67,451.53,451.6,1482.0,431.2138,431.2807,431.147,431.2138,1482.0
2021-08-25 13:00:00,451.68,451.68,451.27,451.45,5047.0,431.2902,431.2902,430.8987,431.0706,5047.0
2021-08-25 13:05:00,451.44,451.57,451.29,451.34,7052.0,431.061,431.1852,430.9178,430.9656,7052.0
2021-08-25 13:10:00,451.27,451.36,451.2,451.25,3695.0,430.8987,430.9847,430.8319,430.8796,3695.0
2021-08-25 13:15:00,451.26,451.38,451.18,451.38,3873.0,430.8892,431.0038,430.8128,431.0038,3873.0
2021-08-25 13:20:00,451.33,451.54,451.14,451.54,2368.0,430.956,431.1565,430.7746,431.1565,2368.0
2021-08-25 13:25:00,451.44,451.55,451.21,451.21,2397.0,431.061,431.1661,430.8414,430.8414,2397.0
2021-08-25 13:30:00,451.27,451.28,451.12,451.25,1721.0,430.8987,430.9083,430.7555,430.8796,1721.0
2021-08-25 13:35:00,451.21,451.46,451.19,451.24,3867.0,430.8414,431.0801,430.8223,430.8701,3867.0
2021-08-25 13:40:00,451.24,451.73,451.22,451.68,6760.0,430.8701,431.338,430.851,431.2902,6760.0
2021-08-25 13:45:00,451.63,451.67,451.46,451.66,3841.0,431.2425,431.2807,431.0801,431.2711,3841.0
2021-08-25 13:50:00,451.74,451.91,451.62,451.77,3732.0,431.3475,431.5098,431.2329,431.3761,3732.0
2021-08-25 13:55:00,451.7,451.81,451.54,451.71,3652.0,431.3093,431.4143,431.1565,431.3189,3652.0
2021-08-25 14:00:00,451.8,451.8,451.47,451.62,3478.0,431.4048,431.4048,431.0897,431.2329,3478.0
2021-08-25 14:05:00,451.61,452.08,451.53,451.56,7460.0,431.2234,431.6722,431.147,431.1756,7460.0
2021-08-25 14:10:00,451.65,452.07,451.55,451.96,4176.0,431.2616,431.6626,431.1661,431.5576,4176.0
2021-08-25 14:15:00,452.03,452.82,452.03,452.53,10565.0,431.6244,432.3788,431.6244,432.1018,10565.0
2021-08-25 14:20:00,452.54,452.74,452.4,452.74,5686.0,432.1114,432.3024,431.9777,432.3024,5686.0
2021-08-25 14:25:00,452.77,452.8,452.58,452.69,6490.0,432.331,432.3597,432.1496,432.2546,6490.0
2021-08-25 14:30:00,452.65,452.65,452.38,452.45,3892.0,432.2164,432.2164,431.9586,432.0255,3892.0
2021-08-25 14:35:00,452.45,452.57,452.22,452.38,4809.0,432.0255,432.14,431.8058,431.9586,4809.0
2021-08-25 14:40:00,452.37,452.43,452.19,452.4,3371.0,431.9491,432.0064,431.7772,431.9777,3371.0
2021-08-25 14:45:00,452.36,452.4,452.13,452.14,4303.0,431.9395,431.9777,431.7199,431.7294,4303.0
2021-08-25 14:50:00,452.1,452.53,452.09,452.39,3218.0,431.6913,432.1018,431.6817,431.9682,3218.0
2021-08-25 14:55:00,452.38,452.41,452.11,452.2,5815.0,431.9586,431.9873,431.7008,431.7867,5815.0
2021-08-25 15:00:00,452.13,452.14,451.71,451.96,6883.0,431.7199,431.7294,431.3189,431.5576,6883.0
2021-08-25 15:05:00,451.97,452.17,451.96,452.07,4759.0,431.5671,431.7581,431.5576,431.6626,4759.0
2021-08-25 15:10:00,452.0,452.06,451.92,451.98,11178.0,431.5958,431.6531,431.5194,431.5767,11178.0
2021-08-25 15:15:00,451.98,452.12,451.95,451.99,8491.0,431.5767,431.7104,431.548,431.5862,8491.0
2021-08-25 15:20:00,452.08,452.19,451.74,451.84,8636.0,431.6722,431.7772,431.3475,431.443,8636.0
2021-08-25 15:25:00,451.87,451.95,451.61,451.69,7438.0,431.4716,431.548,431.2234,431.2998,7438.0
2021-08-25 15:30:00,451.71,452.18,451.65,452.08,9624.0,431.3189,431.7676,431.2616,431.6722,9624.0
2021-08-25 15:35:00,452.12,452.4,452.05,452.26,13540.0,431.7104,431.9777,431.6435,431.844,13540.0
2021-08-25 15:40:00,452.23,452.46,452.04,452.22,12861.0,431.8154,432.035,431.634,431.8058,12861.0
2021-08-25 15:45:00,452.31,452.58,451.57,451.61,26144.0,431.8918,432.1496,431.1852,431.2234,26144.0
2021-08-25 15:50:00,451.71,451.75,451.23,451.35,55783.0,431.3189,431.3571,430.8605,430.9751,55783.0
2021-08-25 15:55:00,451.4,451.7,451.17,451.33,44084.0,431.0229,431.3093,430.8032,430.956,44084.0
2021-08-26 09:30:00,451.23,452.48,449.8,449.98,38134.0,430.8605,432.0541,429.4951,429.667,38134.0
2021-08-26 09:35:00,449.94,450.35,449.04,449.04,29827.0,429.6288,430.0203,428.7694,428.7694,29827.0
2021-08-26 09:40:00,449.2,451.27,449.2,450.15,20568.0,428.9222,430.8987,428.9222,429.8293,20568.0
2021-08-26 09:45:00,450.15,450.22,448.93,449.05,16645.0,429.8293,429.8961,428.6644,428.7789,16645.0
2021-08-26 09:50:00,448.96,449.32,448.69,448.7,13523.0,428.693,429.0367,428.4352,428.4447,13523.0
2021-08-26 09:55:00,448.66,449.07,448.02,448.02,22398.0,428.4065,428.798,427.7954,427.7954,22398.0
2021-08-26 10:00:00,448.0,448.38,447.71,447.86,25100.0,427.7763,428.1392,427.4994,427.6427,25100.0
2021-08-26 10:05:00,447.83,448.7,447.6,448.7,18685.0,427.614,428.4447,427.3944,428.4447,18685.0
2021-08-26 10:10:00,448.85,448.88,448.06,448.06,24525.0,428.588,428.6166,427.8336,427.8336,24525.0
2021-08-26 10:15:00,448.09,448.27,447.8,447.97,19594.0,427.8623,428.0341,427.5854,427.7477,19594.0
2021-08-26 10:20:00,447.94,448.24,447.5,447.53,13487.0,427.719,428.0055,427.2989,427.3276,13487.0
2021-08-26 10:25:00,447.58,447.75,447.05,447.54,16729.0,427.3753,427.5376,426.8692,427.3371,16729.0
2021-08-26 10:30:00,447.33,447.33,446.7,446.88,22787.0,427.1366,427.1366,426.535,426.7069,22787.0
2021-08-26 10:35:00,446.79,447.48,446.78,447.38,8950.0,426.621,427.2798,426.6114,427.1843,8950.0
2021-08-26 10:40:00,447.31,448.02,447.21,447.94,8850.0,427.1175,427.7954,427.022,427.719,8850.0
2021-08-26 10:45:00,448.02,449.05,447.95,448.93,17346.0,427.7954,428.7789,427.7286,428.6644,17346.0
2021-08-26 10:50:00,449.09,449.23,448.49,448.64,10233.0,428.8171,428.9508,428.2442,428.3874,10233.0
2021-08-26 10:55:00,448.75,449.41,448.64,449.22,8815.0,428.4925,429.1227,428.3874,428.9413,8815.0
2021-08-26 11:00:00,449.08,449.23,448.61,448.98,9323.0,428.8076,428.9508,428.3588,428.7121,9323.0
2021-08-26 11:05:00,449.0,449.78,448.94,449.67,8506.0,428.7312,429.476,428.6739,429.3709,8506.0
2021-08-26 11:10:00,449.71,450.33,449.66,449.88,7631.0,429.4091,430.0012,429.3614,429.5715,7631.0
2021-08-26 11:15:00,449.92,450.1,449.8,449.81,6740.0,429.6097,429.7815,429.4951,429.5046,6740.0
2021-08-26 11:20:00,449.88,450.21,449.67,449.67,12005.0,429.5715,429.8866,429.3709,429.3709,12005.0
2021-08-26 11:25:00,449.64,449.84,449.49,449.63,10060.0,429.3423,429.5333,429.1991,429.3328,10060.0
2021-08-26 11:30:00,449.6,449.6,449.02,449.22,3221.0,429.3041,429.3041,428.7503,428.9413,3221.0
2021-08-26 11:35:00,449.28,449.33,449.05,449.2,4027.0,428.9986,429.0463,428.7789,428.9222,4027.0
2021-08-26 11:40:00,449.41,449.6,449.05,449.55,5444.0,429.1227,429.3041,428.7789,429.2564,5444.0
2021-08-26 11:45:00,449.57,449.58,449.01,449.08,3805.0,429.2755,429.285,428.7407,428.8076,3805.0
2021-08-26 11:50:00,449.22,449.22,448.93,449.11,6091.0,428.9413,428.9413,428.6644,428.8362,6091.0
2021-08-26 11:55:00,449.11,449.48,449.06,449.32,5039.0,428.8362,429.1895,428.7885,429.0367,5039.0
2021-08-26 12:00:00,449.33,450.12,449.33,450.0,7573.0,429.0463,429.8006,429.0463,429.6861,7573.0
2021-08-26 12:05:00,449.99,450.36,449.91,450.29,4013.0,429.6765,430.0298,429.6001,429.963,4013.0
2021-08-26 12:10:00,450.27,450.78,450.24,450.36,9702.0,429.9439,430.4308,429.9152,430.0298,9702.0
2021-08-26 12:15:00,450.39,451.05,450.35,451.04,9674.0,430.0584,430.6887,430.0203,430.6791,9674.0
2021-08-26 12:20:00,451.06,451.13,450.77,450.77,5945.0,430.6982,430.765,430.4213,430.4213,5945.0
2021-08-26 12:25:00,450.69,450.75,450.34,450.45,2643.0,430.3449,430.4022,430.0107,430.1157,2643.0
2021-08-26 12:30:00,450.44,450.5,449.91,449.97,5611.0,430.1062,430.1635,429.6001,429.6574,5611.0
2021-08-26 12:35:00,450.0,450.44,449.94,449.94,3869.0,429.6861,430.1062,429.6288,429.6288,3869.0
2021-08-26 12:40:00,450.01,450.01,449.67,449.79,2111.0,429.6956,429.6956,429.3709,429.4855,2111.0
2021-08-26 12:45:00,449.8,450.14,449.72,450.04,3270.0,429.4951,429.8197,429.4187,429.7242,3270.0
2021-08-26 12:50:00,450.04,450.18,449.86,449.92,5810.0,429.7242,429.8579,429.5524,429.6097,5810.0
2021-08-26 12:55:00,450.0,450.39,450.0,450.39,4664.0,429.6861,430.0584,429.6861,430.0584,4664.0
2021-08-26 13:00:00,450.28,450.68,450.28,450.59,8707.0,429.9534,430.3354,429.9534,430.2494,8707.0
2021-08-26 13:05:00,450.61,450.61,450.36,450.39,2378.0,430.2685,430.2685,430.0298,430.0584,2378.0
2021-08-26 13:10:00,450.46,450.64,450.34,450.44,5431.0,430.1253,430.2972,430.0107,430.1062,5431.0
2021-08-26 13:15:00,450.39,450.47,450.22,450.23,3012.0,430.0584,430.1348,429.8961,429.9057,3012.0
2021-08-26 13:20:00,450.22,450.58,450.06,450.17,5135.0,429.8961,430.2399,429.7433,429.8484,5135.0
2021-08-26 13:25:00,450.06,450.22,449.94,450.13,1857.0,429.7433,429.8961,429.6288,429.8102,1857.0
2021-08-26 13:30:00,450.36,450.73,450.28,450.69,2790.0,430.0298,430.3831,429.9534,430.3449,2790.0
2021-08-26 13:35:00,450.58,450.76,450.51,450.65,6412.0,430.2399,430.4117,430.173,430.3067,6412.0
2021-08-26 13:40:00,450.71,450.91,450.7,450.89,3335.0,430.364,430.555,430.3545,430.5359,3335.0
2021-08-26 13:45:00,450.84,450.89,450.46,450.49,3280.0,430.4881,430.5359,430.1253,430.1539,3280.0
2021-08-26 13:50:00,450.58,450.64,450.39,450.63,2820.0,430.2399,430.2972,430.0584,430.2876,2820.0
2021-08-26 13:55:00,450.59,450.67,450.44,450.44,2200.0,430.2494,430.3258,430.1062,430.1062,2200.0
2021-08-26 14:00:00,450.4,450.42,450.07,450.18,6863.0,430.068,430.0871,429.7529,429.8579,6863.0
2021-08-26 14:05:00,450.14,450.3,450.05,450.13,3573.0,429.8197,429.9725,429.7338,429.8102,3573.0
2021-08-26 14:10:00,450.2,450.36,450.13,450.25,5376.0,429.877,430.0298,429.8102,429.9248,5376.0
2021-08-26 14:15:00,450.27,450.35,450.07,450.14,4178.0,429.9439,430.0203,429.7529,429.8197,4178.0
2021-08-26 14:20:00,450.06,450.32,449.98,450.04,3833.0,429.7433,429.9916,429.667,429.7242,3833.0
2021-08-26 14:25:00,450.0,450.18,449.8,450.16,4842.0,429.6861,429.8579,429.4951,429.8388,4842.0
2021-08-26 14:30:00,450.15,450.45,449.94,450.27,6826.0,429.8293,430.1157,429.6288,429.9439,6826.0
2021-08-26 14:35:00,450.22,450.24,450.04,450.14,3639.0,429.8961,429.9152,429.7242,429.8197,3639.0
2021-08-26 14:40:00,450.17,450.3,450.14,450.28,2756.0,429.8484,429.9725,429.8197,429.9534,2756.0
2021-08-26 14:45:00,450.32,450.43,450.09,450.09,6459.0,429.9916,430.0966,429.772,429.772,6459.0
2021-08-26 14:50:00,450.12,450.23,450.01,450.08,4306.0,429.8006,429.9057,429.6956,429.7624,4306.0
2021-08-26 14:55:00,450.1,450.12,449.85,450.0,5275.0,429.7815,429.8006,429.5428,429.6861,5275.0
2021-08-26 15:00:00,450.01,450.39,449.93,450.14,10971.0,429.6956,430.0584,429.6192,429.8197,10971.0
2021-08-26 15:05:00,450.21,450.21,449.68,449.9,6097.0,429.8866,429.8866,429.3805,429.5906,6097.0
2021-08-26 15:10:00,449.9,449.96,449.52,449.67,7253.0,429.5906,429.6479,429.2277,429.3709,7253.0
2021-08-26 15:15:00,449.74,450.3,449.58,450.08,8169.0,429.4378,429.9725,429.285,429.7624,8169.0
2021-08-26 15:20:00,450.05,450.16,449.85,450.04,4242.0,429.7338,429.8388,429.5428,429.7242,4242.0
2021-08-26 15:25:00,449.95,449.95,449.73,449.78,5517.0,429.6383,429.6383,429.4282,429.476,5517.0
2021-08-26 15:30:00,449.73,449.99,449.73,449.8,7853.0,429.4282,429.6765,429.4282,429.4951,7853.0
2021-08-26 15:35:00,449.86,450.16,449.82,449.87,9040.0,429.5524,429.8388,429.5142,429.5619,9040.0
2021-08-26 15:40:00,449.86,450.08,449.51,449.51,11214.0,429.5524,429.7624,429.2182,429.2182,11214.0
2021-08-26 15:45:00,449.56,449.99,449.44,449.66,13998.0,429.2659,429.6765,429.1513,429.3614,13998.0
2021-08-26 15:50:00,449.61,449.77,449.27,449.44,36430.0,429.3137,429.4664,428.989,429.1513,36430.0
2021-08-26 15:55:00,449.51,449.72,449.04,449.32,45883.0,429.2182,429.4187,428.7694,429.0367,45883.0
2021-08-27 09:30:00,449.31,449.67,448.69,448.83,17236.0,429.0272,429.3709,428.4352,428.5689,17236.0
2021-08-27 09:35:00,448.74,448.89,447.79,447.95,6658.0,428.4829,428.6262,427.5758,427.7286,6658.0
2021-08-27 09:40:00,447.97,448.13,446.8,447.0,17553.0,427.7477,427.9005,426.6305,426.8215,17553.0
2021-08-27 09:45:00,447.04,448.48,446.95,448.27,10273.0,426.8597,428.2347,426.7737,428.0341,10273.0
2021-08-27 09:50:00,448.24,449.27,448.23,448.27,17420.0,428.0055,428.989,427.996,428.0341,17420.0
2021-08-27 09:55:00,448.4,448.61,448.14,448.34,6101.0,428.1583,428.3588,427.91,428.101,6101.0
2021-08-27 10:00:00,448.45,450.2,447.67,449.67,10834.0,428.206,429.877,427.4612,429.3709,10834.0
2021-08-27 10:05:00,449.53,450.05,449.18,450.0,6388.0,429.2373,429.7338,428.9031,429.6861,6388.0
2021-08-27 10:10:00,450.23,450.78,450.13,450.49,9605.0,429.9057,430.4308,429.8102,430.1539,9605.0
2021-08-27 10:15:00,450.66,451.5,450.59,451.25,15127.0,430.3163,431.1183,430.2494,430.8796,15127.0
2021-08-27 10:20:00,451.42,451.42,450.78,450.78,8025.0,431.0419,431.0419,430.4308,430.4308,8025.0
2021-08-27 10:25:00,450.52,450.9,450.22,450.87,6810.0,430.1826,430.5454,429.8961,430.5168,6810.0
2021-08-27 10:30:00,450.73,450.75,450.1,450.19,8395.0,430.3831,430.4022,429.7815,429.8675,8395.0
2021-08-27 10:35:00,450.26,450.33,449.75,449.77,8631.0,429.9343,430.0012,429.4473,429.4664,8631.0
2021-08-27 10:40:00,449.65,449.7,449.31,449.62,7226.0,429.3519,429.3996,429.0272,429.3232,7226.0
2021-08-27 10:45:00,449.58,450.36,449.48,450.34,4372.0,429.285,430.0298,429.1895,430.0107,4372.0
2021-08-27 10:50:00,450.41,450.73,450.24,450.49,4062.0,430.0775,430.3831,429.9152,430.1539,4062.0
2021-08-27 10:55:00,450.52,450.81,450.26,450.37,9258.0,430.1826,430.4595,429.9343,430.0393,9258.0
2021-08-27 11:00:00,450.27,450.27,450.02,450.11,3270.0,429.9439,429.9439,429.7051,429.7911,3270.0
2021-08-27 11:05:00,450.06,450.83,450.04,450.56,6205.0,429.7433,430.4786,429.7242,430.2208,6205.0
2021-08-27 11:10:00,450.44,450.85,450.33,450.5,8303.0,430.1062,430.4977,430.0012,430.1635,8303.0
2021-08-27 11:15:00,450.44,450.44,449.93,450.35,8699.0,430.1062,430.1062,429.6192,430.0203,8699.0
2021-08-27 11:20:00,450.43,450.6,450.24,450.35,3470.0,430.0966,430.259,429.9152,430.0203,3470.0
2021-08-27 11:25:00,450.29,450.69,450.29,450.42,6366.0,429.963,430.3449,429.963,430.0871,6366.0
2021-08-27 11:30:00,450.43,450.65,450.32,450.59,6992.0,430.0966,430.3067,429.9916,430.2494,6992.0
2021-08-27 11:35:00,450.64,450.74,450.34,450.74,3920.0,430.2972,430.3926,430.0107,430.3926,3920.0
2021-08-27 11:40:00,450.72,451.33,450.71,451.32,8465.0,430.3735,430.956,430.364,430.9465,8465.0
2021-08-27 11:45:00,451.4,451.4,450.93,451.08,7300.0,431.0229,431.0229,430.5741,430.7173,7300.0
2021-08-27 11:50:00,451.02,451.1,450.84,450.85,3283.0,430.66,430.7364,430.4881,430.4977,3283.0
2021-08-27 11:55:00,450.83,451.26,450.67,450.68,7696.0,430.4786,430.8892,430.3258,430.3354,7696.0
2021-08-27 12:00:00,450.77,450.82,450.5,450.6,5963.0,430.4213,430.469,430.1635,430.259,5963.0
2021-08-27 12:05:00,450.51,450.58,450.27,450.44,3520.0,430.173,430.2399,429.9439,430.1062,3520.0
2021-08-27 12:10:00,450.44,450.67,450.43,450.56,3439.0,430.1062,430.3258,430.0966,430.2208,3439.0
2021-08-27 12:15:00,450.61,450.7,450.47,450.65,4448.0,430.2685,430.3545,430.1348,430.3067,4448.0
2021-08-27 12:20:00,450.61,450.94,450.49,450.72,4112.0,430.2685,430.5836,430.1539,430.3735,4112.0
2021-08-27 12:25:00,450.69,450.99,450.63,450.82,3469.0,430.3449,430.6314,430.2876,430.469,3469.0
2021-08-27 12:30:00,450.78,450.79,450.66,450.66,3958.0,430.4308,430.4404,430.3163,430.3163,3958.0
2021-08-27 12:35:00,450.66,451.15,450.61,450.94,6348.0,430.3163,430.7841,430.2685,430.5836,6348.0
2021-08-27 12:40:00,450.93,451.27,450.91,451.12,3436.0,430.5741,430.8987,430.555,430.7555,3436.0
2021-08-27 12:45:00,451.17,451.17,450.79,450.93,4000.0,430.8032,430.8032,430.4404,430.5741,4000.0
2021-08-27 12:50:00,450.93,451.14,450.92,451.14,3000.0,430.5741,430.7746,430.5645,430.7746,3000.0
2021-08-27 12:55:00,451.11,451.25,451.0,451.0,4796.0,430.7459,430.8796,430.6409,430.6409,4796.0
2021-08-27 13:00:00,451.03,451.42,451.01,451.28,5573.0,430.6696,431.0419,430.6505,430.9083,5573.0
2021-08-27 13:05:00,451.37,451.37,451.1,451.34,4682.0,430.9942,430.9942,430.7364,430.9656,4682.0
2021-08-27 13:10:00,451.35,451.62,451.21,451.21,4480.0,430.9751,431.2329,430.8414,430.8414,4480.0
2021-08-27 13:15:00,451.23,451.3,451.04,451.07,5411.0,430.8605,430.9274,430.6791,430.7077,5411.0
2021-08-27 13:20:00,451.07,451.19,450.94,451.07,5236.0,430.7077,430.8223,430.5836,430.7077,5236.0
2021-08-27 13:25:00,451.05,451.05,450.87,450.87,3850.0,430.6887,430.6887,430.5168,430.5168,3850.0
2021-08-27 13:30:00,450.87,450.94,450.8,450.9,2632.0,430.5168,430.5836,430.4499,430.5454,2632.0
2021-08-27 13:35:00,450.94,451.2,450.87,451.2,4934.0,430.5836,430.8319,430.5168,430.8319,4934.0
2021-08-27 13:40:00,451.16,451.2,450.93,450.93,4241.0,430.7937,430.8319,430.5741,430.5741,4241.0
2021-08-27 13:45:00,450.94,451.11,450.9,451.03,6205.0,430.5836,430.7459,430.5454,430.6696,6205.0
2021-08-27 13:50:00,451.07,451.07,450.81,450.81,5024.0,430.7077,430.7077,430.4595,430.4595,5024.0
2021-08-27 13:55:00,450.81,451.01,450.73,450.96,5020.0,430.4595,430.6505,430.3831,430.6027,5020.0
2021-08-27 14:00:00,450.97,450.98,450.61,450.79,5288.0,430.6123,430.6218,430.2685,430.4404,5288.0
2021-08-27 14:05:00,450.93,451.0,450.7,450.99,4731.0,430.5741,430.6409,430.3545,430.6314,4731.0
2021-08-27 14:10:00,450.95,451.15,450.95,451.07,2986.0,430.5932,430.7841,430.5932,430.7077,2986.0
2021-08-27 14:15:00,451.06,451.07,450.89,451.0,3704.0,430.6982,430.7077,430.5359,430.6409,3704.0
2021-08-27 14:20:00,451.0,451.02,450.9,450.93,4389.0,430.6409,430.66,430.5454,430.5741,4389.0
2021-08-27 14:25:00,450.92,450.96,450.78,450.81,4125.0,430.5645,430.6027,430.4308,430.4595,4125.0
2021-08-27 14:30:00,450.92,451.22,450.9,451.12,5069.0,430.5645,430.851,430.5454,430.7555,5069.0
2021-08-27 14:35:00,451.1,451.36,450.62,450.63,15283.0,430.7364,430.9847,430.2781,430.2876,15283.0
2021-08-27 14:40:00,450.72,450.95,450.6,450.66,8729.0,430.3735,430.5932,430.259,430.3163,8729.0
2021-08-27 14:45:00,450.58,450.7,450.35,450.46,5085.0,430.2399,430.3545,430.0203,430.1253,5085.0
2021-08-27 14:50:00,450.56,450.69,450.34,450.42,3830.0,430.2208,430.3449,430.0107,430.0871,3830.0
2021-08-27 14:55:00,450.45,450.58,450.19,450.26,4603.0,430.1157,430.2399,429.8675,429.9343,4603.0
2021-08-27 15:00:00,450.3,450.44,450.19,450.35,7863.0,429.9725,430.1062,429.8675,430.0203,7863.0
2021-08-27 15:05:00,450.27,450.27,449.85,450.1,9559.0,429.9439,429.9439,429.5428,429.7815,9559.0
2021-08-27 15:10:00,450.1,450.51,450.1,450.41,3749.0,429.7815,430.173,429.7815,430.0775,3749.0
2021-08-27 15:15:00,450.59,450.69,450.37,450.46,3801.0,430.2494,430.3449,430.0393,430.1253,3801.0
2021-08-27 15:20:00,450.39,450.49,450.14,450.16,10373.0,430.0584,430.1539,429.8197,429.8388,10373.0
2021-08-27 15:25:00,450.22,450.35,450.17,450.19,7129.0,429.8961,430.0203,429.8484,429.8675,7129.0
2021-08-27 15:30:00,450.17,450.23,449.93,450.09,10046.0,429.8484,429.9057,429.6192,429.772,10046.0
2021-08-27 15:35:00,450.12,450.26,449.95,450.07,7993.0,429.8006,429.9343,429.6383,429.7529,7993.0
2021-08-27 15:40:00,450.07,450.5,450.07,450.41,11652.0,429.7529,430.1635,429.7529,430.0775,11652.0
2021-08-27 15:45:00,450.42,450.69,450.36,450.46,12569.0,430.0871,430.3449,430.0298,430.1253,12569.0
2021-08-27 15:50:00,450.5,450.81,450.42,450.69,23593.0,430.1635,430.4595,430.0871,430.3449,23593.0
2021-08-27 15:55:00,450.67,450.67,450.2,450.32,45834.0,430.3258,430.3258,429.877,429.9916,45834.0
2021-08-30 09:30:00,450.86,452.5,450.43,451.74,29005.0,430.5072,432.0732,430.0966,431.3475,29005.0
2021-08-30 09:35:00,451.71,453.35,451.71,453.16,9751.0,431.3189,432.8848,431.3189,432.7034,9751.0
2021-08-30 09:40:00,453.29,453.61,452.92,453.3,19023.0,432.8275,433.1331,432.4742,432.8371,19023.0
2021-08-30 09:45:00,453.31,454.22,453.3,453.95,21322.0,432.8466,433.7156,432.8371,433.4577,21322.0
2021-08-30 09:50:00,454.02,454.18,453.6,453.79,7751.0,433.5246,433.6774,433.1235,433.305,7751.0
2021-08-30 09:55:00,453.77,454.3,453.72,454.14,14363.0,433.2859,433.7919,433.2381,433.6392,14363.0
2021-08-30 10:00:00,454.21,454.61,454.05,454.3,9840.0,433.706,434.0879,433.5532,433.7919,9840.0
2021-08-30 10:05:00,454.27,454.41,453.82,453.96,6665.0,433.7633,433.897,433.3336,433.4673,6665.0
2021-08-30 10:10:00,453.8,454.79,453.8,454.69,10194.0,433.3145,434.2598,433.3145,434.1643,10194.0
2021-08-30 10:15:00,454.83,454.96,454.41,454.41,4232.0,434.298,434.4221,433.897,433.897,4232.0
2021-08-30 10:20:00,454.42,455.02,454.3,454.82,13959.0,433.9065,434.4794,433.7919,434.2885,13959.0
2021-08-30 10:25:00,454.8,454.8,453.98,454.19,4911.0,434.2694,434.2694,433.4864,433.6869,4911.0
2021-08-30 10:30:00,454.14,454.46,453.9,453.9,5682.0,433.6392,433.9447,433.41,433.41,5682.0
2021-08-30 10:35:00,454.09,454.48,453.91,454.35,7274.0,433.5914,433.9638,433.4195,433.8397,7274.0
2021-08-30 10:40:00,454.29,454.85,454.18,454.39,6736.0,433.7824,434.3171,433.6774,433.8779,6736.0
2021-08-30 10:45:00,454.42,454.81,454.38,454.65,5479.0,433.9065,434.2789,433.8683,434.1261,5479.0
2021-08-30 10:50:00,454.67,454.79,454.42,454.42,3889.0,434.1452,434.2598,433.9065,433.9065,3889.0
2021-08-30 10:55:00,454.33,454.4,453.79,454.1,5525.0,433.8206,433.8874,433.305,433.601,5525.0
2021-08-30 11:00:00,454.31,454.75,453.92,454.69,4734.0,433.8015,434.2216,433.4291,434.1643,4734.0
2021-08-30 11:05:00,454.64,455.0,454.63,454.8,16234.0,434.1166,434.4603,434.107,434.2694,16234.0
2021-08-30 11:10:00,454.75,454.79,454.33,454.39,4410.0,434.2216,434.2598,433.8206,433.8779,4410.0
2021-08-30 11:15:00,454.41,454.59,454.16,454.46,3606.0,433.897,434.0688,433.6583,433.9447,3606.0
2021-08-30 11:20:00,454.38,454.64,454.24,454.57,5400.0,433.8683,434.1166,433.7346,434.0498,5400.0
2021-08-30 11:25:00,454.59,454.64,454.14,454.46,2104.0,434.0688,434.1166,433.6392,433.9447,2104.0
2021-08-30 11:30:00,454.6,454.94,454.54,454.88,3061.0,434.0784,434.403,434.0211,434.3458,3061.0
2021-08-30 11:35:00,454.95,455.15,454.81,454.87,5701.0,434.4126,434.6036,434.2789,434.3362,5701.0
2021-08-30 11:40:00,454.83,454.95,454.73,454.77,2256.0,434.298,434.4126,434.2025,434.2407,2256.0
2021-08-30 11:45:00,454.88,455.25,454.76,455.2,5813.0,434.3458,434.6991,434.2312,434.6513,5813.0
2021-08-30 11:50:00,455.18,455.23,454.89,455.23,4165.0,434.6322,434.68,434.3553,434.68,4165.0
2021-08-30 11:55:00,455.3,455.48,455.25,455.29,8187.0,434.7468,434.9187,434.6991,434.7372,8187.0
2021-08-30 12:00:00,455.09,455.39,454.96,455.2,6882.0,434.5463,434.8327,434.4221,434.6513,6882.0
2021-08-30 12:05:00,455.15,455.15,454.8,455.06,6390.0,434.6036,434.6036,434.2694,434.5176,6390.0
2021-08-30 12:10:00,455.18,455.18,454.52,454.84,4750.0,434.6322,434.6322,434.002,434.3076,4750.0
2021-08-30 12:15:00,454.8,454.8,454.56,454.67,6824.0,434.2694,434.2694,434.0402,434.1452,6824.0
2021-08-30 12:20:00,454.48,454.78,454.48,454.52,2683.0,433.9638,434.2503,433.9638,434.002,2683.0
2021-08-30 12:25:00,454.6,454.8,454.55,454.73,3365.0,434.0784,434.2694,434.0307,434.2025,3365.0
2021-08-30 12:30:00,454.74,454.74,454.61,454.64,2302.0,434.2121,434.2121,434.0879,434.1166,2302.0
2021-08-30 12:35:00,454.75,455.09,454.7,455.01,5962.0,434.2216,434.5463,434.1739,434.4699,5962.0
2021-08-30 12:40:00,455.02,455.29,455.01,455.12,5671.0,434.4794,434.7372,434.4699,434.5749,5671.0
2021-08-30 12:45:00,455.15,455.25,455.02,455.25,3137.0,434.6036,434.6991,434.4794,434.6991,3137.0
2021-08-30 12:50:00,455.25,455.44,455.15,455.44,2800.0,434.6991,434.8805,434.6036,434.8805,2800.0
2021-08-30 12:55:00,455.4,455.4,455.11,455.2,3208.0,434.8423,434.8423,434.5654,434.6513,3208.0
2021-08-30 13:00:00,455.1,455.54,455.1,455.53,11453.0,434.5558,434.976,434.5558,434.9664,11453.0
2021-08-30 13:05:00,455.49,455.72,455.43,455.69,7963.0,434.9282,435.1478,434.8709,435.1192,7963.0
2021-08-30 13:10:00,455.71,456.07,455.59,456.03,9943.0,435.1383,435.482,435.0237,435.4438,9943.0
2021-08-30 13:15:00,456.03,456.28,455.96,456.27,7727.0,435.4438,435.6826,435.377,435.673,7727.0
2021-08-30 13:20:00,456.3,456.3,456.01,456.18,4241.0,435.7017,435.7017,435.4247,435.5871,4241.0
2021-08-30 13:25:00,456.2,456.4,456.02,456.16,8057.0,435.6062,435.7971,435.4343,435.568,8057.0
2021-08-30 13:30:00,456.14,456.17,456.01,456.12,3372.0,435.5489,435.5775,435.4247,435.5298,3372.0
2021-08-30 13:35:00,456.07,456.07,455.73,455.8,4883.0,435.482,435.482,435.1574,435.2242,4883.0
2021-08-30 13:40:00,455.79,455.89,455.75,455.82,5249.0,435.2147,435.3102,435.1765,435.2433,5249.0
2021-08-30 13:45:00,455.83,456.19,455.72,456.19,4079.0,435.2529,435.5966,435.1478,435.5966,4079.0
2021-08-30 13:50:00,456.13,456.26,455.95,456.16,4108.0,435.5393,435.6635,435.3675,435.568,4108.0
2021-08-30 13:55:00,456.13,456.22,456.11,456.21,3421.0,435.5393,435.6253,435.5202,435.6157,3421.0
2021-08-30 14:00:00,456.14,456.18,455.9,456.08,7363.0,435.5489,435.5871,435.3197,435.4916,7363.0
2021-08-30 14:05:00,456.1,456.11,455.8,455.83,4987.0,435.5107,435.5202,435.2242,435.2529,4987.0
2021-08-30 14:10:00,455.84,455.91,455.64,455.84,4570.0,435.2624,435.3293,435.0714,435.2624,4570.0
2021-08-30 14:15:00,455.81,456.03,455.78,455.98,4667.0,435.2338,435.4438,435.2051,435.3961,4667.0
2021-08-30 14:20:00,455.8,456.08,455.75,455.96,4316.0,435.2242,435.4916,435.1765,435.377,4316.0
2021-08-30 14:25:00,456.05,456.19,455.86,456.17,4126.0,435.4629,435.5966,435.2815,435.5775,4126.0
2021-08-30 14:30:00,456.16,456.3,456.07,456.24,10328.0,435.568,435.7017,435.482,435.6444,10328.0
2021-08-30 14:35:00,456.23,456.23,456.1,456.15,3123.0,435.6348,435.6348,435.5107,435.5584,3123.0
2021-08-30 14:40:00,456.16,456.16,455.99,455.99,3383.0,435.568,435.568,435.4057,435.4057,3383.0
2021-08-30 14:45:00,455.98,456.12,455.83,455.83,3934.0,435.3961,435.5298,435.2529,435.2529,3934.0
2021-08-30 14:50:00,455.78,455.88,455.75,455.79,3020.0,435.2051,435.3006,435.1765,435.2147,3020.0
2021-08-30 14:55:00,455.92,456.06,455.9,455.93,4283.0,435.3388,435.4725,435.3197,435.3484,4283.0
2021-08-30 15:00:00,455.9,455.9,455.67,455.88,4003.0,435.3197,435.3197,435.1001,435.3006,4003.0
2021-08-30 15:05:00,455.89,455.89,455.75,455.81,2493.0,435.3102,435.3102,435.1765,435.2338,2493.0
2021-08-30 15:10:00,455.87,455.99,455.82,455.97,4192.0,435.2911,435.4057,435.2433,435.3866,4192.0
2021-08-30 15:15:00,455.88,455.99,455.77,455.83,6247.0,435.3006,435.4057,435.1956,435.2529,6247.0
2021-08-30 15:20:00,455.91,456.38,455.89,456.32,6406.0,435.3293,435.778,435.3102,435.7208,6406.0
2021-08-30 15:25:00,456.28,456.31,456.02,456.02,4459.0,435.6826,435.7112,435.4343,435.4343,4459.0
2021-08-30 15:30:00,456.03,456.06,455.84,455.96,6230.0,435.4438,435.4725,435.2624,435.377,6230.0
2021-08-30 15:35:00,455.97,456.15,455.87,456.14,7168.0,435.3866,435.5584,435.2911,435.5489,7168.0
2021-08-30 15:40:00,456.0,456.05,455.87,455.95,7958.0,435.4152,435.4629,435.2911,435.3675,7958.0
2021-08-30 15:45:00,455.95,456.28,455.77,456.28,9055.0,435.3675,435.6826,435.1956,435.6826,9055.0
2021-08-30 15:50:00,456.25,456.59,456.17,456.4,20054.0,435.6539,435.9786,435.5775,435.7971,20054.0
2021-08-30 15:55:00,456.4,456.4,455.75,455.9,46345.0,435.7971,435.7971,435.1765,435.3197,46345.0
2021-08-31 09:30:00,456.7,456.88,453.8,455.6,55003.0,436.0836,436.2555,433.3145,435.0333,55003.0
2021-08-31 09:35:00,455.44,455.53,454.59,455.29,13917.0,434.8805,434.9664,434.0688,434.7372,13917.0
2021-08-31 09:40:00,455.11,455.12,453.27,453.52,13651.0,434.5654,434.5749,432.8084,433.0472,13651.0
2021-08-31 09:45:00,453.4,454.2,453.22,454.03,16329.0,432.9326,433.6965,432.7607,433.5341,16329.0
2021-08-31 09:50:00,453.96,454.97,453.55,454.97,15279.0,433.4673,434.4317,433.0758,434.4317,15279.0
2021-08-31 09:55:00,454.82,455.56,454.82,455.46,6369.0,434.2885,434.9951,434.2885,434.8996,6369.0
2021-08-31 10:00:00,455.55,455.78,455.17,455.25,7514.0,434.9855,435.2051,434.6227,434.6991,7514.0
2021-08-31 10:05:00,455.45,456.25,455.42,455.94,7618.0,434.89,435.6539,434.8614,435.3579,7618.0
2021-08-31 10:10:00,456.09,456.39,455.38,455.38,9923.0,435.5011,435.7876,434.8232,434.8232,9923.0
2021-08-31 10:15:00,455.33,455.39,455.05,455.12,5817.0,434.7754,434.8327,434.5081,434.5749,5817.0
2021-08-31 10:20:00,455.11,455.43,454.92,454.95,9011.0,434.5654,434.8709,434.384,434.4126,9011.0
2021-08-31 10:25:00,454.89,455.12,454.58,454.86,12186.0,434.3553,434.5749,434.0593,434.3267,12186.0
2021-08-31 10:30:00,454.78,454.93,454.47,454.53,21839.0,434.2503,434.3935,433.9543,434.0116,21839.0
2021-08-31 10:35:00,454.46,454.5,453.9,454.05,7676.0,433.9447,433.9829,433.41,433.5532,7676.0
2021-08-31 10:40:00,453.95,454.28,453.63,453.73,7445.0,433.4577,433.7728,433.1522,433.2477,7445.0
2021-08-31 10:45:00,453.8,454.57,453.8,454.41,5948.0,433.3145,434.0498,433.3145,433.897,5948.0
2021-08-31 10:50:00,454.19,454.24,453.77,454.11,7176.0,433.6869,433.7346,433.2859,433.6105,7176.0
2021-08-31 10:55:00,454.08,454.56,454.01,454.45,4843.0,433.5819,434.0402,433.515,433.9352,4843.0
2021-08-31 11:00:00,454.49,454.49,454.02,454.09,7953.0,433.9734,433.9734,433.5246,433.5914,7953.0
2021-08-31 11:05:00,454.09,454.23,453.78,453.91,7499.0,433.5914,433.7251,433.2954,433.4195,7499.0
2021-08-31 11:10:00,453.84,453.96,453.83,453.95,4369.0,433.3527,433.4673,433.3432,433.4577,4369.0
2021-08-31 11:15:00,454.0,454.42,454.0,454.35,3650.0,433.5055,433.9065,433.5055,433.8397,3650.0
2021-08-31 11:20:00,454.44,454.44,453.86,453.88,4924.0,433.9256,433.9256,433.3718,433.3909,4924.0
2021-08-31 11:25:00,453.88,453.95,453.55,453.75,6171.0,433.3909,433.4577,433.0758,433.2668,6171.0
2021-08-31 11:30:00,453.72,454.34,453.72,454.34,3375.0,433.2381,433.8301,433.2381,433.8301,3375.0
2021-08-31 11:35:00,454.21,454.39,454.16,454.35,4693.0,433.706,433.8779,433.6583,433.8397,4693.0
2021-08-31 11:40:00,454.41,454.44,453.97,454.16,2269.0,433.897,433.9256,433.4768,433.6583,2269.0
2021-08-31 11:45:00,454.17,454.43,453.93,454.41,6700.0,433.6678,433.9161,433.4386,433.897,6700.0
2021-08-31 11:50:00,454.47,454.73,454.43,454.44,5019.0,433.9543,434.2025,433.9161,433.9256,5019.0
2021-08-31 11:55:00,454.41,454.71,454.37,454.4,3656.0,433.897,434.1834,433.8588,433.8874,3656.0
2021-08-31 12:00:00,454.47,454.59,454.25,454.36,5828.0,433.9543,434.0688,433.7442,433.8492,5828.0
2021-08-31 12:05:00,454.31,454.43,454.12,454.13,7340.0,433.8015,433.9161,433.6201,433.6296,7340.0
2021-08-31 12:10:00,454.16,454.34,454.1,454.32,2334.0,433.6583,433.8301,433.601,433.811,2334.0
2021-08-31 12:15:00,454.25,454.4,454.23,454.36,1816.0,433.7442,433.8874,433.7251,433.8492,1816.0
2021-08-31 12:20:00,454.37,454.41,454.17,454.32,3912.0,433.8588,433.897,433.6678,433.811,3912.0
2021-08-31 12:25:00,454.47,454.54,454.31,454.41,2700.0,433.9543,434.0211,433.8015,433.897,2700.0
2021-08-31 12:30:00,454.44,454.61,454.34,454.41,4620.0,433.9256,434.0879,433.8301,433.897,4620.0
2021-08-31 12:35:00,454.4,454.51,454.27,454.38,1550.0,433.8874,433.9925,433.7633,433.8683,1550.0
2021-08-31 12:40:00,454.43,454.43,453.95,453.96,3101.0,433.9161,433.9161,433.4577,433.4673,3101.0
2021-08-31 12:45:00,453.9,453.95,453.63,453.91,9925.0,433.41,433.4577,433.1522,433.4195,9925.0
2021-08-31 12:50:00,453.97,453.97,453.49,453.5,13141.0,433.4768,433.4768,433.0185,433.0281,13141.0
2021-08-31 12:55:00,453.47,453.89,453.46,453.75,3629.0,432.9994,433.4004,432.9899,433.2668,3629.0
2021-08-31 13:00:00,453.77,453.77,453.57,453.58,1879.0,433.2859,433.2859,433.0949,433.1044,1879.0
2021-08-31 13:05:00,453.49,453.63,453.47,453.55,3268.0,433.0185,433.1522,432.9994,433.0758,3268.0
2021-08-31 13:10:00,453.53,453.56,452.93,453.03,11233.0,433.0567,433.0853,432.4838,432.5793,11233.0
2021-08-31 13:15:00,452.97,453.0,452.75,452.87,4414.0,432.522,432.5506,432.3119,432.4265,4414.0
2021-08-31 13:20:00,452.95,453.24,452.95,453.02,2646.0,432.5029,432.7798,432.5029,432.5697,2646.0
2021-08-31 13:25:00,452.93,453.04,452.7,452.79,1953.0,432.4838,432.5888,432.2642,432.3501,1953.0
2021-08-31 13:30:00,452.85,452.86,452.55,452.55,4007.0,432.4074,432.4169,432.1209,432.1209,4007.0
2021-08-31 13:35:00,452.69,452.84,452.56,452.82,5633.0,432.2546,432.3978,432.1305,432.3788,5633.0
2021-08-31 13:40:00,452.81,452.81,452.55,452.59,3255.0,432.3692,432.3692,432.1209,432.1591,3255.0
2021-08-31 13:45:00,452.55,453.0,452.44,452.79,8447.0,432.1209,432.5506,432.0159,432.3501,8447.0
2021-08-31 13:50:00,452.75,452.9,452.75,452.88,4162.0,432.3119,432.4551,432.3119,432.436,4162.0
2021-08-31 13:55:00,452.88,452.93,452.7,452.88,3925.0,432.436,432.4838,432.2642,432.436,3925.0
2021-08-31 14:00:00,452.97,453.17,452.91,452.91,2689.0,432.522,432.713,432.4647,432.4647,2689.0
2021-08-31 14:05:00,452.72,453.07,452.71,452.96,4275.0,432.2833,432.6175,432.2737,432.5124,4275.0
2021-08-31 14:10:00,452.93,453.15,452.87,453.02,4723.0,432.4838,432.6939,432.4265,432.5697,4723.0
2021-08-31 14:15:00,453.12,453.3,453.1,453.17,6059.0,432.6652,432.8371,432.6461,432.713,6059.0
2021-08-31 14:20:00,453.17,453.59,453.14,453.42,13883.0,432.713,433.114,432.6843,432.9517,13883.0
2021-08-31 14:25:00,453.4,453.53,453.33,453.53,4279.0,432.9326,433.0567,432.8657,433.0567,4279.0
2021-08-31 14:30:00,453.4,453.57,453.28,453.32,2571.0,432.9326,433.0949,432.818,432.8562,2571.0
2021-08-31 14:35:00,453.32,453.41,453.1,453.17,3403.0,432.8562,432.9421,432.6461,432.713,3403.0
2021-08-31 14:40:00,453.22,453.4,453.22,453.23,3982.0,432.7607,432.9326,432.7607,432.7702,3982.0
2021-08-31 14:45:00,453.29,453.33,453.19,453.33,2400.0,432.8275,432.8657,432.732,432.8657,2400.0
2021-08-31 14:50:00,453.36,453.56,453.36,453.44,2749.0,432.8944,433.0853,432.8944,432.9708,2749.0
2021-08-31 14:55:00,453.44,453.82,453.43,453.81,4528.0,432.9708,433.3336,432.9612,433.3241,4528.0
2021-08-31 15:00:00,453.86,453.89,453.67,453.89,6455.0,433.3718,433.4004,433.1904,433.4004,6455.0
2021-08-31 15:05:00,453.93,454.07,453.84,454.06,5995.0,433.4386,433.5723,433.3527,433.5628,5995.0
2021-08-31 15:10:00,454.07,454.18,453.98,454.05,7696.0,433.5723,433.6774,433.4864,433.5532,7696.0
2021-08-31 15:15:00,454.01,454.17,453.99,454.08,5498.0,433.515,433.6678,433.4959,433.5819,5498.0
2021-08-31 15:20:00,454.11,454.29,454.04,454.17,9573.0,433.6105,433.7824,433.5437,433.6678,9573.0
2021-08-31 15:25:00,454.23,454.35,454.0,454.09,8246.0,433.7251,433.8397,433.5055,433.5914,8246.0
2021-08-31 15:30:00,454.11,454.58,453.97,454.53,8559.0,433.6105,434.0593,433.4768,434.0116,8559.0
2021-08-31 15:35:00,454.48,454.7,454.41,454.49,8897.0,433.9638,434.1739,433.897,433.9734,8897.0
2021-08-31 15:40:00,454.47,454.58,454.29,454.38,7183.0,433.9543,434.0593,433.7824,433.8683,7183.0
2021-08-31 15:45:00,454.41,454.9,454.4,454.89,14827.0,433.897,434.3649,433.8874,434.3553,14827.0
2021-08-31 15:50:00,454.99,455.35,454.54,454.97,38197.0,434.4508,434.7945,434.0211,434.4317,38197.0
2021-08-31 15:55:00,454.97,455.7,454.88,455.49,56770.0,434.4317,435.1287,434.3458,434.9282,56770.0
2021-09-01 09:30:00,455.48,456.68,454.49,454.73,31797.0,434.9187,436.0645,433.9734,434.2025,31797.0
2021-09-01 09:35:00,454.87,455.29,454.09,454.31,10218.0,434.3362,434.7372,433.5914,433.8015,10218.0
2021-09-01 09:40:00,454.43,454.78,454.07,454.71,21888.0,433.9161,434.2503,433.5723,434.1834,21888.0
2021-09-01 09:45:00,454.74,456.29,454.74,455.21,21977.0,434.2121,435.6921,434.2121,434.6609,21977.0
2021-09-01 09:50:00,455.49,455.78,454.46,455.27,9968.0,434.9282,435.2051,433.9447,434.7182,9968.0
2021-09-01 09:55:00,455.2,455.49,454.65,454.81,16641.0,434.6513,434.9282,434.1261,434.2789,16641.0
2021-09-01 10:00:00,454.82,454.82,454.12,454.19,9663.0,434.2885,434.2885,433.6201,433.6869,9663.0
2021-09-01 10:05:00,454.35,454.42,454.02,454.3,9441.0,433.8397,433.9065,433.5246,433.7919,9441.0
2021-09-01 10:10:00,454.2,454.74,453.85,453.85,9523.0,433.6965,434.2121,433.3623,433.3623,9523.0
2021-09-01 10:15:00,454.06,454.07,453.02,453.54,8224.0,433.5628,433.5723,432.5697,433.0662,8224.0
2021-09-01 10:20:00,453.38,453.42,452.85,453.2,5238.0,432.9135,432.9517,432.4074,432.7416,5238.0
2021-09-01 10:25:00,453.19,453.22,452.2,452.32,16921.0,432.732,432.7607,431.7867,431.9013,16921.0
2021-09-01 10:30:00,452.2,453.2,451.85,452.97,12360.0,431.7867,432.7416,431.4525,432.522,12360.0
2021-09-01 10:35:00,453.01,453.82,453.01,453.4,5379.0,432.5602,433.3336,432.5602,432.9326,5379.0
2021-09-01 10:40:00,453.46,453.46,453.11,453.45,3325.0,432.9899,432.9899,432.6557,432.9803,3325.0
2021-09-01 10:45:00,453.32,453.4,452.72,452.75,6915.0,432.8562,432.9326,432.2833,432.3119,6915.0
2021-09-01 10:50:00,452.65,453.16,452.58,452.98,10051.0,432.2164,432.7034,432.1496,432.5315,10051.0
2021-09-01 10:55:00,453.0,453.54,452.62,453.53,9229.0,432.5506,433.0662,432.1878,433.0567,9229.0
2021-09-01 11:00:00,453.6,453.95,453.25,453.25,4163.0,433.1235,433.4577,432.7893,432.7893,4163.0
2021-09-01 11:05:00,453.31,453.58,453.3,453.56,3721.0,432.8466,433.1044,432.8371,433.0853,3721.0
2021-09-01 11:10:00,453.67,453.86,453.55,453.68,3422.0,433.1904,433.3718,433.0758,433.1999,3422.0
2021-09-01 11:15:00,453.68,454.0,453.66,454.0,3224.0,433.1999,433.5055,433.1808,433.5055,3224.0
2021-09-01 11:20:00,453.98,453.98,453.51,453.87,7480.0,433.4864,433.4864,433.0376,433.3814,7480.0
2021-09-01 11:25:00,453.86,454.93,453.75,454.93,10971.0,433.3718,434.3935,433.2668,434.3935,10971.0
2021-09-01 11:30:00,454.94,455.5,454.18,454.22,11822.0,434.403,434.9378,433.6774,433.7156,11822.0
2021-09-01 11:35:00,454.3,454.38,453.96,454.1,6571.0,433.7919,433.8683,433.4673,433.601,6571.0
2021-09-01 11:40:00,454.23,454.57,454.16,454.4,3358.0,433.7251,434.0498,433.6583,433.8874,3358.0
2021-09-01 11:45:00,454.56,454.84,454.48,454.7,6371.0,434.0402,434.3076,433.9638,434.1739,6371.0
2021-09-01 11:50:00,454.59,454.87,454.38,454.69,6042.0,434.0688,434.3362,433.8683,434.1643,6042.0
2021-09-01 11:55:00,454.77,454.82,454.11,454.23,10207.0,434.2407,434.2885,433.6105,433.7251,10207.0
2021-09-01 12:00:00,454.16,454.41,454.07,454.08,3147.0,433.6583,433.897,433.5723,433.5819,3147.0
2021-09-01 12:05:00,454.01,454.35,453.8,454.35,5042.0,433.515,433.8397,433.3145,433.8397,5042.0
2021-09-01 12:10:00,454.3,454.53,454.18,454.52,2768.0,433.7919,434.0116,433.6774,434.002,2768.0
2021-09-01 12:15:00,454.45,454.52,454.21,454.41,4553.0,433.9352,434.002,433.706,433.897,4553.0
2021-09-01 12:20:00,454.51,454.55,454.25,454.25,1886.0,433.9925,434.0307,433.7442,433.7442,1886.0
2021-09-01 12:25:00,454.28,454.46,454.2,454.4,2743.0,433.7728,433.9447,433.6965,433.8874,2743.0
2021-09-01 12:30:00,454.3,454.36,453.84,453.87,3302.0,433.7919,433.8492,433.3527,433.3814,3302.0
2021-09-01 12:35:00,453.89,454.34,453.74,454.23,8502.0,433.4004,433.8301,433.2572,433.7251,8502.0
2021-09-01 12:40:00,454.29,454.58,454.29,454.58,2476.0,433.7824,434.0593,433.7824,434.0593,2476.0
2021-09-01 12:45:00,454.55,454.6,454.47,454.5,1900.0,434.0307,434.0784,433.9543,433.9829,1900.0
2021-09-01 12:50:00,454.65,454.9,454.65,454.82,4022.0,434.1261,434.3649,434.1261,434.2885,4022.0
2021-09-01 12:55:00,454.78,455.0,454.72,454.74,3934.0,434.2503,434.4603,434.193,434.2121,3934.0
2021-09-01 13:00:00,454.87,454.87,454.58,454.62,3949.0,434.3362,434.3362,434.0593,434.0975,3949.0
2021-09-01 13:05:00,454.59,455.05,454.59,455.04,2770.0,434.0688,434.5081,434.0688,434.4985,2770.0
2021-09-01 13:10:00,454.99,455.32,454.91,455.32,2488.0,434.4508,434.7659,434.3744,434.7659,2488.0
2021-09-01 13:15:00,455.38,455.47,455.19,455.28,4491.0,434.8232,434.9091,434.6418,434.7277,4491.0
2021-09-01 13:20:00,455.41,455.67,455.39,455.52,4885.0,434.8518,435.1001,434.8327,434.9569,4885.0
2021-09-01 13:25:00,455.53,455.65,455.43,455.43,3287.0,434.9664,435.081,434.8709,434.8709,3287.0
2021-09-01 13:30:00,455.54,455.65,455.51,455.52,3235.0,434.976,435.081,434.9473,434.9569,3235.0
2021-09-01 13:35:00,455.54,455.54,455.28,455.29,2607.0,434.976,434.976,434.7277,434.7372,2607.0
2021-09-01 13:40:00,455.34,455.39,455.24,455.27,3942.0,434.785,434.8327,434.6895,434.7182,3942.0
2021-09-01 13:45:00,455.28,455.56,455.28,455.56,2409.0,434.7277,434.9951,434.7277,434.9951,2409.0
2021-09-01 13:50:00,455.55,455.87,455.54,455.87,3267.0,434.9855,435.2911,434.976,435.2911,3267.0
2021-09-01 13:55:00,455.92,456.02,455.75,455.94,6027.0,435.3388,435.4343,435.1765,435.3579,6027.0
2021-09-01 14:00:00,455.88,456.2,455.84,456.13,8874.0,435.3006,435.6062,435.2624,435.5393,8874.0
2021-09-01 14:05:00,456.22,456.43,456.22,456.37,3456.0,435.6253,435.8258,435.6253,435.7685,3456.0
2021-09-01 14:10:00,456.33,456.41,456.21,456.4,3614.0,435.7303,435.8067,435.6157,435.7971,3614.0
2021-09-01 14:15:00,456.34,456.61,456.33,456.49,5728.0,435.7399,435.9977,435.7303,435.8831,5728.0
2021-09-01 14:20:00,456.49,456.62,456.17,456.17,4222.0,435.8831,436.0072,435.5775,435.5775,4222.0
2021-09-01 14:25:00,456.33,456.57,456.3,456.4,9515.0,435.7303,435.9595,435.7017,435.7971,9515.0
2021-09-01 14:30:00,456.32,456.61,456.25,456.55,4129.0,435.7208,435.9977,435.6539,435.9404,4129.0
2021-09-01 14:35:00,456.44,456.59,456.0,456.05,7301.0,435.8353,435.9786,435.4152,435.4629,7301.0
2021-09-01 14:40:00,455.99,456.12,455.93,455.98,3692.0,435.4057,435.5298,435.3484,435.3961,3692.0
2021-09-01 14:45:00,455.98,456.21,455.79,455.79,5668.0,435.3961,435.6157,435.2147,435.2147,5668.0
2021-09-01 14:50:00,455.84,456.04,455.8,456.04,4487.0,435.2624,435.4534,435.2242,435.4534,4487.0
2021-09-01 14:55:00,456.0,456.08,455.88,455.9,4700.0,435.4152,435.4916,435.3006,435.3197,4700.0
2021-09-01 15:00:00,455.88,455.98,455.73,455.88,6042.0,435.3006,435.3961,435.1574,435.3006,6042.0
2021-09-01 15:05:00,455.89,456.31,455.87,456.2,5087.0,435.3102,435.7112,435.2911,435.6062,5087.0
2021-09-01 15:10:00,456.2,456.22,456.08,456.21,6347.0,435.6062,435.6253,435.4916,435.6157,6347.0
2021-09-01 15:15:00,456.32,456.52,456.19,456.21,7149.0,435.7208,435.9117,435.5966,435.6157,7149.0
2021-09-01 15:20:00,456.27,456.4,456.18,456.32,2471.0,435.673,435.7971,435.5871,435.7208,2471.0
2021-09-01 15:25:00,456.29,456.39,456.1,456.1,8172.0,435.6921,435.7876,435.5107,435.5107,8172.0
2021-09-01 15:30:00,456.08,456.12,455.72,456.04,4855.0,435.4916,435.5298,435.1478,435.4534,4855.0
2021-09-01 15:35:00,456.09,456.13,455.41,455.41,9440.0,435.5011,435.5393,434.8518,434.8518,9440.0
2021-09-01 15:40:00,455.48,455.73,455.31,455.52,5644.0,434.9187,435.1574,434.7563,434.9569,5644.0
2021-09-01 15:45:00,455.58,455.85,455.55,455.56,11455.0,435.0142,435.272,434.9855,434.9951,11455.0
2021-09-01 15:50:00,455.63,456.59,455.48,456.28,40178.0,435.0619,435.9786,434.9187,435.6826,40178.0
2021-09-01 15:55:00,456.19,456.57,455.98,456.53,39711.0,435.5966,435.9595,435.3961,435.9213,39711.0
2021-09-02 09:30:00,459.42,460.86,458.39,460.2,73320.0,438.6808,440.0558,437.6973,439.4256,73320.0
2021-09-02 09:35:00,460.25,460.84,459.45,459.46,28997.0,439.4733,440.0367,438.7095,438.719,28997.0
2021-09-02 09:40:00,459.46,459.84,458.61,459.83,24361.0,438.719,439.0819,437.9074,439.0723,24361.0
2021-09-02 09:45:00,459.85,460.69,459.85,460.5,13872.0,439.0914,439.8935,439.0914,439.7121,13872.0
2021-09-02 09:50:00,460.56,460.61,460.01,460.32,18801.0,439.7694,439.8171,439.2442,439.5402,18801.0
2021-09-02 09:55:00,460.25,460.26,459.36,459.4,12524.0,439.4733,439.4829,438.6235,438.6617,12524.0
2021-09-02 10:00:00,459.43,459.66,458.75,458.79,13114.0,438.6904,438.91,438.0411,438.0793,13114.0
2021-09-02 10:05:00,458.86,459.15,458.5,459.06,12787.0,438.1461,438.423,437.8023,438.3371,12787.0
2021-09-02 10:10:00,459.14,460.45,459.04,460.33,18314.0,438.4135,439.6643,438.318,439.5497,18314.0
2021-09-02 10:15:00,460.35,460.93,460.34,460.72,9600.0,439.5688,440.1226,439.5593,439.9221,9600.0
2021-09-02 10:20:00,460.86,461.22,460.82,461.12,9686.0,440.0558,440.3996,440.0176,440.3041,9686.0
2021-09-02 10:25:00,461.13,461.44,460.68,460.88,23107.0,440.3136,440.6096,439.8839,440.0749,23107.0
2021-09-02 10:30:00,460.95,461.01,460.27,460.87,7817.0,440.1417,440.199,439.4924,440.0654,7817.0
2021-09-02 10:35:00,460.85,460.99,460.22,460.49,6296.0,440.0463,440.1799,439.4447,439.7025,6296.0
2021-09-02 10:40:00,460.54,460.54,459.78,460.21,8536.0,439.7503,439.7503,439.0246,439.4352,8536.0
2021-09-02 10:45:00,460.22,460.39,460.08,460.25,3246.0,439.4447,439.607,439.311,439.4733,3246.0
2021-09-02 10:50:00,460.0,460.74,459.92,460.55,14239.0,439.2346,439.9412,439.1582,439.7598,14239.0
2021-09-02 10:55:00,460.7,461.11,460.34,461.11,7182.0,439.903,440.2945,439.5593,440.2945,7182.0
2021-09-02 11:00:00,461.17,461.35,460.9,461.24,8856.0,440.3518,440.5237,440.094,440.4187,8856.0
2021-09-02 11:05:00,461.14,461.17,460.69,460.72,9141.0,440.3232,440.3518,439.8935,439.9221,9141.0
2021-09-02 11:10:00,460.73,461.02,460.61,460.65,3501.0,439.9317,440.2086,439.8171,439.8553,3501.0
2021-09-02 11:15:00,460.75,461.2,460.75,460.96,4802.0,439.9508,440.3805,439.9508,440.1513,4802.0
2021-09-02 11:20:00,461.03,461.28,460.87,461.06,2409.0,440.2181,440.4568,440.0654,440.2468,2409.0
2021-09-02 11:25:00,461.05,461.29,460.91,460.91,4329.0,440.2372,440.4664,440.1036,440.1036,4329.0
2021-09-02 11:30:00,460.86,460.97,460.67,460.84,10385.0,440.0558,440.1608,439.8744,440.0367,10385.0
2021-09-02 11:35:00,460.83,461.04,460.76,460.97,6245.0,440.0272,440.2277,439.9603,440.1608,6245.0
2021-09-02 11:40:00,461.03,461.03,460.4,460.48,3479.0,440.2181,440.2181,439.6166,439.693,3479.0
2021-09-02 11:45:00,460.46,460.68,460.4,460.58,5814.0,439.6739,439.8839,439.6166,439.7884,5814.0
2021-09-02 11:50:00,460.59,460.61,460.32,460.47,6768.0,439.798,439.8171,439.5402,439.6834,6768.0
2021-09-02 11:55:00,460.47,460.63,460.11,460.11,3374.0,439.6834,439.8362,439.3397,439.3397,3374.0
2021-09-02 12:00:00,459.95,460.11,459.83,459.83,4013.0,439.1869,439.3397,439.0723,439.0723,4013.0
2021-09-02 12:05:00,459.75,460.07,459.73,459.94,4603.0,438.9959,439.3015,438.9768,439.1773,4603.0
2021-09-02 12:10:00,459.94,460.04,459.52,459.71,5074.0,439.1773,439.2728,438.7763,438.9577,5074.0
2021-09-02 12:15:00,459.75,459.88,459.47,459.54,3134.0,438.9959,439.12,438.7286,438.7954,3134.0
2021-09-02 12:20:00,459.42,459.68,459.42,459.57,2264.0,438.6808,438.9291,438.6808,438.824,2264.0
2021-09-02 12:25:00,459.48,459.76,459.45,459.73,7254.0,438.7381,439.0055,438.7095,438.9768,7254.0
2021-09-02 12:30:00,459.69,459.92,459.67,459.87,2300.0,438.9386,439.1582,438.9195,439.1105,2300.0
2021-09-02 12:35:00,459.86,460.15,459.65,459.73,4133.0,439.101,439.3779,438.9004,438.9768,4133.0
2021-09-02 12:40:00,459.63,459.87,459.63,459.75,3703.0,438.8813,439.1105,438.8813,438.9959,3703.0
2021-09-02 12:45:00,459.75,459.78,459.5,459.6,2700.0,438.9959,439.0246,438.7572,438.8527,2700.0
2021-09-02 12:50:00,459.59,459.73,459.34,459.34,6371.0,438.8431,438.9768,438.6044,438.6044,6371.0
2021-09-02 12:55:00,459.49,459.62,459.29,459.29,3102.0,438.7477,438.8718,438.5567,438.5567,3102.0
2021-09-02 13:00:00,459.47,459.56,459.34,459.35,4961.0,438.7286,438.8145,438.6044,438.614,4961.0
2021-09-02 13:05:00,459.37,459.48,459.33,459.34,2621.0,438.6331,438.7381,438.5949,438.6044,2621.0
2021-09-02 13:10:00,459.4,459.43,459.29,459.36,2901.0,438.6617,438.6904,438.5567,438.6235,2901.0
2021-09-02 13:15:00,459.41,459.41,459.06,459.06,3180.0,438.6713,438.6713,438.3371,438.3371,3180.0
2021-09-02 13:20:00,459.0,459.09,458.81,458.91,10579.0,438.2798,438.3657,438.0983,438.1938,10579.0
2021-09-02 13:25:00,458.97,459.05,458.9,459.04,3407.0,438.2511,438.3275,438.1843,438.318,3407.0
2021-09-02 13:30:00,458.96,459.0,458.75,458.88,1874.0,438.2416,438.2798,438.0411,438.1652,1874.0
2021-09-02 13:35:00,458.92,458.99,458.82,458.86,1870.0,438.2034,438.2702,438.1079,438.1461,1870.0
2021-09-02 13:40:00,458.92,459.21,458.88,458.88,2669.0,438.2034,438.4803,438.1652,438.1652,2669.0
2021-09-02 13:45:00,459.01,459.01,458.69,458.69,4118.0,438.2893,438.2893,437.9838,437.9838,4118.0
2021-09-02 13:50:00,458.66,458.8,458.5,458.72,7400.0,437.9551,438.0888,437.8023,438.0124,7400.0
2021-09-02 13:55:00,458.67,458.8,458.59,458.68,1700.0,437.9647,438.0888,437.8883,437.9742,1700.0
2021-09-02 14:00:00,458.59,458.86,458.48,458.75,2049.0,437.8883,438.1461,437.7832,438.0411,2049.0
2021-09-02 14:05:00,458.8,459.34,458.75,459.33,4449.0,438.0888,438.6044,438.0411,438.5949,4449.0
2021-09-02 14:10:00,459.2,459.64,459.1,459.64,4594.0,438.4707,438.8909,438.3753,438.8909,4594.0
2021-09-02 14:15:00,459.64,459.72,459.48,459.72,2759.0,438.8909,438.9673,438.7381,438.9673,2759.0
2021-09-02 14:20:00,459.65,459.79,459.37,459.57,5328.0,438.9004,439.0341,438.6331,438.824,5328.0
2021-09-02 14:25:00,459.49,459.52,459.0,459.0,4512.0,438.7477,438.7763,438.2798,438.2798,4512.0
2021-09-02 14:30:00,459.02,459.19,458.72,458.8,6211.0,438.2989,438.4612,438.0124,438.0888,6211.0
2021-09-02 14:35:00,458.81,458.81,458.51,458.75,5246.0,438.0983,438.0983,437.8119,438.0411,5246.0
2021-09-02 14:40:00,458.75,458.87,458.53,458.84,3864.0,438.0411,438.1556,437.831,438.127,3864.0
2021-09-02 14:45:00,458.8,459.17,458.8,459.01,5746.0,438.0888,438.4421,438.0888,438.2893,5746.0
2021-09-02 14:50:00,459.07,459.47,459.06,459.33,6198.0,438.3466,438.7286,438.3371,438.5949,6198.0
2021-09-02 14:55:00,459.35,459.78,459.34,459.78,2679.0,438.614,439.0246,438.6044,439.0246,2679.0
2021-09-02 15:00:00,459.8,459.92,459.72,459.82,6162.0,439.0437,439.1582,438.9673,439.0628,6162.0
2021-09-02 15:05:00,459.79,459.79,459.43,459.48,3690.0,439.0341,439.0341,438.6904,438.7381,3690.0
2021-09-02 15:10:00,459.51,459.62,459.47,459.59,4391.0,438.7668,438.8718,438.7286,438.8431,4391.0
2021-09-02 15:15:00,459.58,459.72,459.45,459.7,3492.0,438.8336,438.9673,438.7095,438.9482,3492.0
2021-09-02 15:20:00,459.62,459.95,459.62,459.73,6163.0,438.8718,439.1869,438.8718,438.9768,6163.0
2021-09-02 15:25:00,459.84,460.0,459.7,460.0,5934.0,439.0819,439.2346,438.9482,439.2346,5934.0
2021-09-02 15:30:00,460.17,460.2,459.81,460.08,11534.0,439.397,439.4256,439.0532,439.311,11534.0
2021-09-02 15:35:00,460.14,460.51,460.1,460.51,9308.0,439.3683,439.7216,439.3301,439.7216,9308.0
2021-09-02 15:40:00,460.48,460.65,460.11,460.25,17780.0,439.693,439.8553,439.3397,439.4733,17780.0
2021-09-02 15:45:00,460.34,460.54,460.3,460.54,9908.0,439.5593,439.7503,439.5211,439.7503,9908.0
2021-09-02 15:50:00,460.63,461.23,460.16,460.99,36261.0,439.8362,440.4091,439.3874,440.1799,36261.0
2021-09-02 15:55:00,460.95,461.14,460.75,461.04,30584.0,440.1417,440.3232,439.9508,440.2277,30584.0
2021-09-03 09:30:00,459.05,461.72,458.68,460.21,32477.0,438.3275,440.877,437.9742,439.4352,32477.0
2021-09-03 09:35:00,460.2,460.96,460.02,460.89,11972.0,439.4256,440.1513,439.2537,440.0845,11972.0
2021-09-03 09:40:00,460.89,460.91,459.45,460.15,10533.0,440.0845,440.1036,438.7095,439.3779,10533.0
2021-09-03 09:45:00,460.08,460.49,459.2,459.54,8898.0,439.311,439.7025,438.4707,438.7954,8898.0
2021-09-03 09:50:00,460.0,460.77,459.73,460.7,9385.0,439.2346,439.9699,438.9768,439.903,9385.0
2021-09-03 09:55:00,460.78,461.78,460.54,461.78,9389.0,439.9794,440.9343,439.7503,440.9343,9389.0
2021-09-03 10:00:00,462.0,462.71,461.87,462.4,10874.0,441.1443,441.8223,441.0202,441.5263,10874.0
2021-09-03 10:05:00,462.22,462.42,461.67,462.39,8007.0,441.3544,441.5454,440.8292,441.5167,8007.0
2021-09-03 10:10:00,462.47,462.47,461.32,461.45,11448.0,441.5931,441.5931,440.495,440.6192,11448.0
2021-09-03 10:15:00,461.48,461.52,461.05,461.48,9341.0,440.6478,440.686,440.2372,440.6478,9341.0
2021-09-03 10:20:00,461.42,461.42,460.92,461.18,5858.0,440.5905,440.5905,440.1131,440.3614,5858.0
2021-09-03 10:25:00,461.17,461.85,461.17,461.79,7953.0,440.3518,441.0011,440.3518,440.9438,7953.0
2021-09-03 10:30:00,461.8,462.22,461.62,462.06,5158.0,440.9534,441.3544,440.7815,441.2016,5158.0
2021-09-03 10:35:00,462.09,462.09,461.26,461.26,4996.0,441.2303,441.2303,440.4378,440.4378,4996.0
2021-09-03 10:40:00,461.21,461.53,461.06,461.46,8353.0,440.39,440.6956,440.2468,440.6287,8353.0
2021-09-03 10:45:00,461.47,461.73,461.37,461.67,5367.0,440.6383,440.8865,440.5428,440.8292,5367.0
2021-09-03 10:50:00,461.65,462.18,461.6,462.14,5111.0,440.8101,441.3162,440.7624,441.278,5111.0
2021-09-03 10:55:00,462.12,462.3,461.38,461.42,7128.0,441.2589,441.4308,440.5523,440.5905,7128.0
2021-09-03 11:00:00,461.38,461.49,460.64,460.7,9244.0,440.5523,440.6574,439.8457,439.903,9244.0
2021-09-03 11:05:00,460.75,460.75,460.29,460.4,8998.0,439.9508,439.9508,439.5115,439.6166,8998.0
2021-09-03 11:10:00,460.41,461.13,460.4,461.1,7162.0,439.6261,440.3136,439.6166,440.285,7162.0
2021-09-03 11:15:00,461.01,461.67,460.87,461.15,7114.0,440.199,440.8292,440.0654,440.3327,7114.0
2021-09-03 11:20:00,461.18,461.7,461.1,461.68,4680.0,440.3614,440.8579,440.285,440.8388,4680.0
2021-09-03 11:25:00,461.63,461.7,461.48,461.62,5043.0,440.791,440.8579,440.6478,440.7815,5043.0
2021-09-03 11:30:00,461.65,462.68,461.57,462.68,6008.0,440.8101,441.7936,440.7338,441.7936,6008.0
2021-09-03 11:35:00,462.77,462.91,462.45,462.58,4377.0,441.8796,442.0133,441.574,441.6982,4377.0
2021-09-03 11:40:00,462.41,462.52,462.27,462.27,2627.0,441.5358,441.6409,441.4022,441.4022,2627.0
2021-09-03 11:45:00,462.35,462.52,462.23,462.3,3426.0,441.4785,441.6409,441.364,441.4308,3426.0
2021-09-03 11:50:00,462.33,462.33,462.07,462.13,3440.0,441.4594,441.4594,441.2112,441.2685,3440.0
2021-09-03 11:55:00,462.07,462.38,461.86,462.32,3695.0,441.2112,441.5072,441.0107,441.4499,3695.0
2021-09-03 12:00:00,462.43,462.48,462.09,462.3,6597.0,441.5549,441.6027,441.2303,441.4308,6597.0
2021-09-03 12:05:00,462.3,462.58,462.06,462.48,20419.0,441.4308,441.6982,441.2016,441.6027,20419.0
2021-09-03 12:10:00,462.53,462.68,462.31,462.63,10830.0,441.6504,441.7936,441.4404,441.7459,10830.0
2021-09-03 12:15:00,462.37,462.38,462.05,462.09,4799.0,441.4976,441.5072,441.1921,441.2303,4799.0
2021-09-03 12:20:00,462.08,462.08,461.82,461.83,3305.0,441.2207,441.2207,440.9725,440.982,3305.0
2021-09-03 12:25:00,461.95,461.95,461.7,461.75,6348.0,441.0966,441.0966,440.8579,440.9056,6348.0
2021-09-03 12:30:00,461.73,461.77,461.58,461.74,6183.0,440.8865,440.9247,440.7433,440.8961,6183.0
2021-09-03 12:35:00,461.68,461.79,461.46,461.61,9070.0,440.8388,440.9438,440.6287,440.772,9070.0
2021-09-03 12:40:00,461.54,461.56,461.43,461.44,1143.0,440.7051,440.7242,440.6001,440.6096,1143.0
2021-09-03 12:45:00,461.48,461.55,461.06,461.06,1500.0,440.6478,440.7147,440.2468,440.2468,1500.0
2021-09-03 12:50:00,461.11,461.68,461.08,461.68,3430.0,440.2945,440.8388,440.2659,440.8388,3430.0
2021-09-03 12:55:00,461.71,462.0,461.71,461.93,3569.0,440.8674,441.1443,440.8674,441.0775,3569.0
2021-09-03 13:00:00,462.0,462.32,461.99,462.25,4146.0,441.1443,441.4499,441.1348,441.3831,4146.0
2021-09-03 13:05:00,462.21,462.37,462.14,462.27,3246.0,441.3449,441.4976,441.278,441.4022,3246.0
2021-09-03 13:10:00,462.36,462.64,462.3,462.64,4076.0,441.4881,441.7555,441.4308,441.7555,4076.0
2021-09-03 13:15:00,462.59,463.05,462.59,463.05,7156.0,441.7077,442.1469,441.7077,442.1469,7156.0
2021-09-03 13:20:00,462.99,463.1,462.88,463.02,3448.0,442.0897,442.1947,441.9846,442.1183,3448.0
2021-09-03 13:25:00,463.09,463.21,462.88,462.91,5221.0,442.1851,442.2997,441.9846,442.0133,5221.0
2021-09-03 13:30:00,462.84,463.07,462.83,462.89,4423.0,441.9464,442.166,441.9369,441.9942,4423.0
2021-09-03 13:35:00,462.88,463.05,462.82,463.0,5855.0,441.9846,442.1469,441.9273,442.0992,5855.0
2021-09-03 13:40:00,463.1,463.33,463.08,463.33,3757.0,442.1947,442.4143,442.1756,442.4143,3757.0
2021-09-03 13:45:00,463.36,463.49,463.21,463.35,6053.0,442.443,442.5671,442.2997,442.4334,6053.0
2021-09-03 13:50:00,463.32,463.48,463.32,463.43,2100.0,442.4048,442.5575,442.4048,442.5098,2100.0
2021-09-03 13:55:00,463.47,463.5,463.37,463.46,9469.0,442.548,442.5766,442.4525,442.5384,9469.0
2021-09-03 14:00:00,463.43,463.46,463.09,463.32,7534.0,442.5098,442.5384,442.1851,442.4048,7534.0
2021-09-03 14:05:00,463.28,463.45,463.14,463.16,9722.0,442.3666,442.5289,442.2329,442.252,9722.0
2021-09-03 14:10:00,463.24,463.3,463.18,463.29,1949.0,442.3284,442.3857,442.2711,442.3761,1949.0
2021-09-03 14:15:00,463.27,463.42,463.12,463.39,4981.0,442.357,442.5002,442.2138,442.4716,4981.0
2021-09-03 14:20:00,463.36,463.42,463.09,463.33,3132.0,442.443,442.5002,442.1851,442.4143,3132.0
2021-09-03 14:25:00,463.35,463.44,463.29,463.38,4681.0,442.4334,442.5193,442.3761,442.4621,4681.0
2021-09-03 14:30:00,463.44,463.57,463.35,463.48,5632.0,442.5193,442.6435,442.4334,442.5575,5632.0
2021-09-03 14:35:00,463.46,463.59,463.41,463.56,4417.0,442.5384,442.6626,442.4907,442.6339,4417.0
2021-09-03 14:40:00,463.6,463.61,463.45,463.45,1100.0,442.6721,442.6817,442.5289,442.5289,1100.0
2021-09-03 14:45:00,463.53,463.56,463.34,463.34,3219.0,442.6053,442.6339,442.4239,442.4239,3219.0
2021-09-03 14:50:00,463.37,463.37,462.83,462.97,8249.0,442.4525,442.4525,441.9369,442.0706,8249.0
2021-09-03 14:55:00,462.94,462.99,462.63,462.87,4359.0,442.0419,442.0897,441.7459,441.9751,4359.0
2021-09-03 15:00:00,462.77,463.01,462.77,463.01,1601.0,441.8796,442.1088,441.8796,442.1088,1601.0
2021-09-03 15:05:00,463.02,463.19,463.01,463.19,2596.0,442.1183,442.2806,442.1088,442.2806,2596.0
2021-09-03 15:10:00,463.21,463.46,463.1,463.46,4428.0,442.2997,442.5384,442.1947,442.5384,4428.0
2021-09-03 15:15:00,463.46,463.49,463.1,463.22,5369.0,442.5384,442.5671,442.1947,442.3093,5369.0
2021-09-03 15:20:00,463.22,463.26,463.12,463.22,3892.0,442.3093,442.3475,442.2138,442.3093,3892.0
2021-09-03 15:25:00,463.17,463.46,463.17,463.27,4274.0,442.2615,442.5384,442.2615,442.357,4274.0
2021-09-03 15:30:00,463.24,463.49,463.07,463.39,9415.0,442.3284,442.5671,442.166,442.4716,9415.0
2021-09-03 15:35:00,463.35,463.46,462.92,462.93,7001.0,442.4334,442.5384,442.0228,442.0324,7001.0
2021-09-03 15:40:00,462.87,462.98,462.51,462.58,13588.0,441.9751,442.0801,441.6313,441.6982,13588.0
2021-09-03 15:45:00,462.56,462.74,462.36,462.65,12859.0,441.6791,441.8509,441.4881,441.765,12859.0
2021-09-03 15:50:00,462.61,462.96,462.41,462.59,25736.0,441.7268,442.061,441.5358,441.7077,25736.0
2021-09-03 15:55:00,462.58,462.7,462.07,462.41,40833.0,441.6982,441.8127,441.2112,441.5358,40833.0
2021-09-07 09:30:00,462.5,463.2,461.65,462.69,46499.0,441.6218,442.2902,440.8101,441.8032,46499.0
2021-09-07 09:35:00,462.45,462.94,460.69,460.98,24175.0,441.574,442.0419,439.8935,440.1704,24175.0
2021-09-07 09:40:00,460.99,461.01,459.68,460.05,19376.0,440.1799,440.199,438.9291,439.2824,19376.0
2021-09-07 09:45:00,459.95,460.01,459.06,459.06,22639.0,439.1869,439.2442,438.3371,438.3371,22639.0
2021-09-07 09:50:00,459.03,459.32,458.12,459.15,18602.0,438.3084,438.5853,437.4395,438.423,18602.0
2021-09-07 09:55:00,459.05,460.26,458.91,459.75,13723.0,438.3275,439.4829,438.1938,438.9959,13723.0
2021-09-07 10:00:00,459.67,460.07,459.18,459.5,12030.0,438.9195,439.3015,438.4516,438.7572,12030.0
2021-09-07 10:05:00,459.44,459.83,459.38,459.51,5255.0,438.6999,439.0723,438.6426,438.7668,5255.0
2021-09-07 10:10:00,459.45,459.45,457.62,458.55,16140.0,438.7095,438.7095,436.9621,437.8501,16140.0
2021-09-07 10:15:00,458.6,458.79,458.02,458.32,7203.0,437.8978,438.0793,437.344,437.6305,7203.0
2021-09-07 10:20:00,458.43,459.6,458.41,459.6,25101.0,437.7355,438.8527,437.7164,438.8527,25101.0
2021-09-07 10:25:00,459.57,459.88,459.45,459.81,15791.0,438.824,439.12,438.7095,439.0532,15791.0
2021-09-07 10:30:00,459.73,460.43,459.41,460.24,10148.0,438.9768,439.6452,438.6713,439.4638,10148.0
2021-09-07 10:35:00,460.24,461.19,460.24,460.93,14973.0,439.4638,440.3709,439.4638,440.1226,14973.0
2021-09-07 10:40:00,460.88,461.07,460.66,460.81,7912.0,440.0749,440.2563,439.8648,440.0081,7912.0
2021-09-07 10:45:00,460.72,461.61,460.71,461.26,3920.0,439.9221,440.772,439.9126,440.4378,3920.0
2021-09-07 10:50:00,461.45,461.93,461.07,461.27,13046.0,440.6192,441.0775,440.2563,440.4473,13046.0
2021-09-07 10:55:00,461.35,461.65,461.03,461.13,4723.0,440.5237,440.8101,440.2181,440.3136,4723.0
2021-09-07 11:00:00,461.27,461.7,460.91,461.46,12155.0,440.4473,440.8579,440.1036,440.6287,12155.0
2021-09-07 11:05:00,461.37,461.75,461.35,461.75,4126.0,440.5428,440.9056,440.5237,440.9056,4126.0
2021-09-07 11:10:00,461.73,462.2,461.73,461.92,4543.0,440.8865,441.3353,440.8865,441.068,4543.0
2021-09-07 11:15:00,461.82,462.03,461.72,461.77,2965.0,440.9725,441.173,440.877,440.9247,2965.0
2021-09-07 11:20:00,461.75,461.82,461.16,461.17,5575.0,440.9056,440.9725,440.3423,440.3518,5575.0
2021-09-07 11:25:00,461.2,461.27,460.75,460.99,3308.0,440.3805,440.4473,439.9508,440.1799,3308.0
2021-09-07 11:30:00,461.0,461.67,460.96,461.66,4510.0,440.1895,440.8292,440.1513,440.8197,4510.0
2021-09-07 11:35:00,461.63,462.03,461.52,462.03,5798.0,440.791,441.173,440.686,441.173,5798.0
2021-09-07 11:40:00,461.94,461.97,461.49,461.61,8848.0,441.0871,441.1157,440.6574,440.772,8848.0
2021-09-07 11:45:00,461.53,461.53,461.26,461.36,4089.0,440.6956,440.6956,440.4378,440.5332,4089.0
2021-09-07 11:50:00,461.45,461.72,461.44,461.51,2331.0,440.6192,440.877,440.6096,440.6765,2331.0
2021-09-07 11:55:00,461.43,461.58,461.23,461.58,2879.0,440.6001,440.7433,440.4091,440.7433,2879.0
2021-09-07 12:00:00,461.63,461.82,461.62,461.74,6248.0,440.791,440.9725,440.7815,440.8961,6248.0
2021-09-07 12:05:00,461.77,462.15,461.7,461.98,6515.0,440.9247,441.2876,440.8579,441.1252,6515.0
2021-09-07 12:10:00,461.88,461.91,461.68,461.77,1700.0,441.0298,441.0584,440.8388,440.9247,1700.0
2021-09-07 12:15:00,461.86,462.21,461.85,462.21,5000.0,441.0107,441.3449,441.0011,441.3449,5000.0
2021-09-07 12:20:00,462.26,462.5,462.15,462.26,4732.0,441.3926,441.6218,441.2876,441.3926,4732.0
2021-09-07 12:25:00,462.21,462.21,461.78,461.78,5204.0,441.3449,441.3449,440.9343,440.9343,5204.0
2021-09-07 12:30:00,461.89,461.92,461.45,461.48,2530.0,441.0393,441.068,440.6192,440.6478,2530.0
2021-09-07 12:35:00,461.56,461.62,461.18,461.25,4706.0,440.7242,440.7815,440.3614,440.4282,4706.0
2021-09-07 12:40:00,461.23,461.35,461.1,461.11,1627.0,440.4091,440.5237,440.285,440.2945,1627.0
2021-09-07 12:45:00,461.11,461.67,461.11,461.42,2857.0,440.2945,440.8292,440.2945,440.5905,2857.0
2021-09-07 12:50:00,461.6,461.65,461.38,461.38,1533.0,440.7624,440.8101,440.5523,440.5523,1533.0
2021-09-07 12:55:00,461.48,461.54,461.33,461.48,900.0,440.6478,440.7051,440.5046,440.6478,900.0
2021-09-07 13:00:00,461.49,461.62,461.31,461.43,3978.0,440.6574,440.7815,440.4855,440.6001,3978.0
2021-09-07 13:05:00,461.36,461.48,460.87,460.97,12241.0,440.5332,440.6478,440.0654,440.1608,12241.0
2021-09-07 13:10:00,460.97,461.12,460.9,460.92,13844.0,440.1608,440.3041,440.094,440.1131,13844.0
2021-09-07 13:15:00,460.9,460.96,460.75,460.95,4032.0,440.094,440.1513,439.9508,440.1417,4032.0
2021-09-07 13:20:00,460.82,461.03,460.71,461.0,6940.0,440.0176,440.2181,439.9126,440.1895,6940.0
2021-09-07 13:25:00,461.02,461.04,460.79,461.03,5495.0,440.2086,440.2277,439.989,440.2181,5495.0
2021-09-07 13:30:00,461.0,461.21,460.93,461.21,6032.0,440.1895,440.39,440.1226,440.39,6032.0
2021-09-07 13:35:00,461.25,461.62,461.17,461.49,3714.0,440.4282,440.7815,440.3518,440.6574,3714.0
2021-09-07 13:40:00,461.48,461.71,461.48,461.64,2485.0,440.6478,440.8674,440.6478,440.8006,2485.0
2021-09-07 13:45:00,461.67,461.82,461.6,461.61,2666.0,440.8292,440.9725,440.7624,440.772,2666.0
2021-09-07 13:50:00,461.56,461.85,461.54,461.78,3095.0,440.7242,441.0011,440.7051,440.9343,3095.0
2021-09-07 13:55:00,461.8,461.84,461.35,461.35,2044.0,440.9534,440.9916,440.5237,440.5237,2044.0
2021-09-07 14:00:00,461.35,461.4,461.2,461.32,4047.0,440.5237,440.5714,440.3805,440.495,4047.0
2021-09-07 14:05:00,461.28,461.42,461.06,461.1,3496.0,440.4568,440.5905,440.2468,440.285,3496.0
2021-09-07 14:10:00,461.13,461.17,460.88,460.88,2446.0,440.3136,440.3518,440.0749,440.0749,2446.0
2021-09-07 14:15:00,460.88,460.94,460.53,460.53,3528.0,440.0749,440.1322,439.7407,439.7407,3528.0
2021-09-07 14:20:00,460.5,460.5,460.2,460.28,4044.0,439.7121,439.7121,439.4256,439.502,4044.0
2021-09-07 14:25:00,460.25,460.27,460.17,460.26,1589.0,439.4733,439.4924,439.397,439.4829,1589.0
2021-09-07 14:30:00,460.28,460.29,460.05,460.1,4987.0,439.502,439.5115,439.2824,439.3301,4987.0
2021-09-07 14:35:00,460.1,460.49,460.07,460.37,5138.0,439.3301,439.7025,439.3015,439.5879,5138.0
2021-09-07 14:40:00,460.44,460.56,460.36,460.54,3001.0,439.6548,439.7694,439.5784,439.7503,3001.0
2021-09-07 14:45:00,460.6,460.6,460.32,460.4,2009.0,439.8075,439.8075,439.5402,439.6166,2009.0
2021-09-07 14:50:00,460.39,460.55,460.32,460.43,3483.0,439.607,439.7598,439.5402,439.6452,3483.0
2021-09-07 14:55:00,460.35,460.51,460.3,460.42,11975.0,439.5688,439.7216,439.5211,439.6357,11975.0
2021-09-07 15:00:00,460.36,460.57,460.35,460.57,5923.0,439.5784,439.7789,439.5688,439.7789,5923.0
2021-09-07 15:05:00,460.55,460.6,460.3,460.3,6198.0,439.7598,439.8075,439.5211,439.5211,6198.0
2021-09-07 15:10:00,460.33,460.34,459.82,459.82,13318.0,439.5497,439.5593,439.0628,439.0628,13318.0
2021-09-07 15:15:00,459.8,459.85,459.6,459.78,9757.0,439.0437,439.0914,438.8527,439.0246,9757.0
2021-09-07 15:20:00,459.85,460.13,459.8,460.08,6577.0,439.0914,439.3588,439.0437,439.311,6577.0
2021-09-07 15:25:00,460.0,460.15,459.86,460.12,4938.0,439.2346,439.3779,439.101,439.3492,4938.0
2021-09-07 15:30:00,460.23,460.37,460.08,460.37,9746.0,439.4542,439.5879,439.311,439.5879,9746.0
2021-09-07 15:35:00,460.28,460.31,459.87,459.95,6934.0,439.502,439.5306,439.1105,439.1869,6934.0
2021-09-07 15:40:00,459.85,459.94,459.65,459.82,6039.0,439.0914,439.1773,438.9004,439.0628,6039.0
2021-09-07 15:45:00,459.71,459.83,459.45,459.6,8621.0,438.9577,439.0723,438.7095,438.8527,8621.0
2021-09-07 15:50:00,459.54,459.58,459.07,459.37,34887.0,438.7954,438.8336,438.3466,438.6331,34887.0
2021-09-07 15:55:00,459.41,459.81,459.35,459.67,40640.0,438.6713,439.0532,438.614,438.9195,40640.0
2021-09-08 09:30:00,458.76,459.48,458.08,458.92,35769.0,438.0506,438.7381,437.4013,438.2034,35769.0
2021-09-08 09:35:00,459.36,460.04,458.87,459.81,9641.0,438.6235,439.2728,438.1556,439.0532,9641.0
2021-09-08 09:40:00,459.85,460.35,459.34,460.16,7001.0,439.0914,439.5688,438.6044,439.3874,7001.0
2021-09-08 09:45:00,460.45,461.72,460.39,461.13,13624.0,439.6643,440.877,439.607,440.3136,13624.0
2021-09-08 09:50:00,461.23,461.84,460.74,461.71,9683.0,440.4091,440.9916,439.9412,440.8674,9683.0
2021-09-08 09:55:00,461.44,461.76,461.15,461.17,11227.0,440.6096,440.9152,440.3327,440.3518,11227.0
2021-09-08 10:00:00,461.24,462.5,461.22,462.16,12859.0,440.4187,441.6218,440.3996,441.2971,12859.0
2021-09-08 10:05:00,462.32,462.75,461.94,462.34,13147.0,441.4499,441.8605,441.0871,441.469,13147.0
2021-09-08 10:10:00,462.44,462.7,462.22,462.48,6516.0,441.5645,441.8127,441.3544,441.6027,6516.0
2021-09-08 10:15:00,462.5,462.73,462.15,462.49,6342.0,441.6218,441.8414,441.2876,441.6122,6342.0
2021-09-08 10:20:00,462.49,463.08,461.9,461.9,7560.0,441.6122,442.1756,441.0489,441.0489,7560.0
2021-09-08 10:25:00,461.84,462.83,461.84,462.81,7033.0,440.9916,441.9369,440.9916,441.9178,7033.0
2021-09-08 10:30:00,462.78,463.33,462.77,463.19,7012.0,441.8891,442.4143,441.8796,442.2806,7012.0
2021-09-08 10:35:00,463.16,463.78,463.15,463.53,15413.0,442.252,442.844,442.2424,442.6053,15413.0
2021-09-08 10:40:00,463.79,464.1,463.4,463.89,9794.0,442.8535,443.1495,442.4811,442.949,9794.0
2021-09-08 10:45:00,463.91,464.08,463.25,463.51,9656.0,442.9681,443.1305,442.3379,442.5862,9656.0
2021-09-08 10:50:00,463.42,463.98,463.19,463.98,10537.0,442.5002,443.035,442.2806,443.035,10537.0
2021-09-08 10:55:00,463.89,464.83,463.89,464.7,8706.0,442.949,443.8466,442.949,443.7225,8706.0
2021-09-08 11:00:00,464.71,465.62,464.55,465.56,15734.0,443.732,444.6009,443.5792,444.5436,15734.0
2021-09-08 11:05:00,465.57,465.72,464.48,464.58,7763.0,444.5532,444.6964,443.5124,443.6079,7763.0
2021-09-08 11:10:00,464.43,464.57,463.24,463.68,20223.0,443.4647,443.5983,442.3284,442.7485,20223.0
2021-09-08 11:15:00,463.89,464.15,463.57,463.83,8823.0,442.949,443.1973,442.6435,442.8917,8823.0
2021-09-08 11:20:00,463.83,464.31,463.83,464.31,3220.0,442.8917,443.3501,442.8917,443.3501,3220.0
2021-09-08 11:25:00,464.09,464.17,463.77,463.77,4913.0,443.14,443.2164,442.8344,442.8344,4913.0
2021-09-08 11:30:00,463.79,463.95,463.51,463.67,2182.0,442.8535,443.0063,442.5862,442.739,2182.0
2021-09-08 11:35:00,463.55,464.01,463.55,463.72,3391.0,442.6244,443.0636,442.6244,442.7867,3391.0
2021-09-08 11:40:00,463.59,463.81,463.41,463.42,3936.0,442.6626,442.8726,442.4907,442.5002,3936.0
2021-09-08 11:45:00,463.51,463.66,463.35,463.36,2800.0,442.5862,442.7294,442.4334,442.443,2800.0
2021-09-08 11:50:00,463.38,463.38,462.95,463.01,8677.0,442.4621,442.4621,442.0515,442.1088,8677.0
2021-09-08 11:55:00,462.97,463.07,462.75,463.03,10322.0,442.0706,442.166,441.8605,442.1278,10322.0
2021-09-08 12:00:00,463.05,463.05,462.74,462.77,6000.0,442.1469,442.1469,441.8509,441.8796,6000.0
2021-09-08 12:05:00,462.72,463.52,462.72,463.52,8163.0,441.8318,442.5957,441.8318,442.5957,8163.0
2021-09-08 12:10:00,463.5,464.2,463.5,464.01,4020.0,442.5766,443.245,442.5766,443.0636,4020.0
2021-09-08 12:15:00,463.9,464.21,463.88,464.09,5215.0,442.9586,443.2546,442.9395,443.14,5215.0
2021-09-08 12:20:00,464.16,464.6,464.07,464.6,10346.0,443.2068,443.627,443.1209,443.627,10346.0
2021-09-08 12:25:00,464.56,464.68,464.34,464.38,5256.0,443.5888,443.7034,443.3787,443.4169,5256.0
2021-09-08 12:30:00,464.38,464.66,464.38,464.48,6339.0,443.4169,443.6843,443.4169,443.5124,6339.0
2021-09-08 12:35:00,464.5,464.5,463.87,463.87,4094.0,443.5315,443.5315,442.9299,442.9299,4094.0
2021-09-08 12:40:00,463.91,464.34,463.91,464.06,2420.0,442.9681,443.3787,442.9681,443.1114,2420.0
2021-09-08 12:45:00,463.94,464.06,463.92,463.98,1495.0,442.9968,443.1114,442.9777,443.035,1495.0
2021-09-08 12:50:00,463.97,463.97,463.63,463.63,3728.0,443.0254,443.0254,442.7008,442.7008,3728.0
2021-09-08 12:55:00,463.59,464.01,463.59,463.98,2716.0,442.6626,443.0636,442.6626,443.035,2716.0
2021-09-08 13:00:00,464.05,464.28,464.04,464.17,2128.0,443.1018,443.3214,443.0923,443.2164,2128.0
2021-09-08 13:05:00,464.12,464.43,463.99,464.06,4285.0,443.1686,443.4647,443.0445,443.1114,4285.0
2021-09-08 13:10:00,463.97,464.17,463.77,464.0,5158.0,443.0254,443.2164,442.8344,443.0541,5158.0
2021-09-08 13:15:00,464.07,464.27,463.94,464.21,7388.0,443.1209,443.3119,442.9968,443.2546,7388.0
2021-09-08 13:20:00,464.25,464.27,464.12,464.16,4704.0,443.2928,443.3119,443.1686,443.2068,4704.0
2021-09-08 13:25:00,464.22,464.39,464.18,464.39,6220.0,443.2641,443.4265,443.2259,443.4265,6220.0
2021-09-08 13:30:00,464.41,464.85,464.37,464.73,4877.0,443.4456,443.8657,443.4074,443.7511,4877.0
2021-09-08 13:35:00,464.68,464.87,464.68,464.73,3218.0,443.7034,443.8848,443.7034,443.7511,3218.0
2021-09-08 13:40:00,464.81,465.08,464.73,464.76,9244.0,443.8275,444.0853,443.7511,443.7798,9244.0
2021-09-08 13:45:00,464.88,465.21,464.88,465.17,6881.0,443.8943,444.2094,443.8943,444.1712,6881.0
2021-09-08 13:50:00,465.06,465.07,464.92,465.07,2652.0,444.0662,444.0758,443.9325,444.0758,2652.0
2021-09-08 13:55:00,465.02,465.22,464.94,465.08,4953.0,444.028,444.219,443.9516,444.0853,4953.0
2021-09-08 14:00:00,464.99,465.38,464.96,465.24,6792.0,443.9994,444.3718,443.9707,444.2381,6792.0
2021-09-08 14:05:00,465.26,465.3,464.62,464.73,8524.0,444.2572,444.2954,443.6461,443.7511,8524.0
2021-09-08 14:10:00,464.76,464.88,464.68,464.71,4076.0,443.7798,443.8943,443.7034,443.732,4076.0
2021-09-08 14:15:00,464.74,464.74,464.29,464.49,5926.0,443.7607,443.7607,443.331,443.5219,5926.0
2021-09-08 14:20:00,464.54,464.67,464.48,464.66,1999.0,443.5697,443.6938,443.5124,443.6843,1999.0
2021-09-08 14:25:00,464.65,465.06,464.64,465.06,2151.0,443.6747,444.0662,443.6652,444.0662,2151.0
2021-09-08 14:30:00,465.0,465.21,464.85,465.21,4832.0,444.0089,444.2094,443.8657,444.2094,4832.0
2021-09-08 14:35:00,465.18,465.19,464.79,464.86,8677.0,444.1808,444.1903,443.8084,443.8752,8677.0
2021-09-08 14:40:00,464.95,464.97,464.7,464.97,2415.0,443.9612,443.9803,443.7225,443.9803,2415.0
2021-09-08 14:45:00,465.02,465.02,464.61,464.81,3529.0,444.028,444.028,443.6365,443.8275,3529.0
2021-09-08 14:50:00,464.82,465.08,464.8,465.01,3700.0,443.837,444.0853,443.8179,444.0185,3700.0
2021-09-08 14:55:00,465.04,465.1,464.68,464.99,13403.0,444.0471,444.1044,443.7034,443.9994,13403.0
2021-09-08 15:00:00,464.96,465.0,464.78,464.99,4875.0,443.9707,444.0089,443.7989,443.9994,4875.0
2021-09-08 15:05:00,464.93,465.2,464.92,465.2,5144.0,443.9421,444.1999,443.9325,444.1999,5144.0
2021-09-08 15:10:00,465.2,465.31,465.05,465.3,5435.0,444.1999,444.3049,444.0567,444.2954,5435.0
2021-09-08 15:15:00,465.31,465.4,465.21,465.22,4177.0,444.3049,444.3909,444.2094,444.219,4177.0
2021-09-08 15:20:00,465.2,465.29,465.04,465.24,6756.0,444.1999,444.2858,444.0471,444.2381,6756.0
2021-09-08 15:25:00,465.29,465.44,465.1,465.44,12589.0,444.2858,444.4291,444.1044,444.4291,12589.0
2021-09-08 15:30:00,465.42,465.73,465.29,465.29,14202.0,444.41,444.706,444.2858,444.2858,14202.0
2021-09-08 15:35:00,465.25,465.3,465.08,465.09,16836.0,444.2476,444.2954,444.0853,444.0949,16836.0
2021-09-08 15:40:00,465.15,465.68,465.12,465.62,10267.0,444.1521,444.6582,444.1235,444.6009,10267.0
2021-09-08 15:45:00,465.62,465.68,465.37,465.65,11018.0,444.6009,444.6582,444.3622,444.6296,11018.0
2021-09-08 15:50:00,465.59,465.75,465.41,465.56,15401.0,444.5723,444.7251,444.4004,444.5436,15401.0
2021-09-08 15:55:00,465.54,465.83,465.25,465.83,35821.0,444.5245,444.8015,444.2476,444.8015,35821.0
2021-09-09 09:30:00,467.34,467.34,465.96,466.38,38318.0,446.2433,446.2433,444.9256,445.3266,38318.0
2021-09-09 09:35:00,466.29,466.64,465.24,466.63,16010.0,445.2407,445.5749,444.2381,445.5653,16010.0
2021-09-09 09:40:00,466.52,468.26,466.43,468.25,17114.0,445.4603,447.1218,445.3744,447.1122,17114.0
2021-09-09 09:45:00,468.27,469.4,468.24,468.84,31611.0,447.1313,448.2103,447.1027,447.6756,31611.0
2021-09-09 09:50:00,468.8,469.46,468.71,468.76,12018.0,447.6374,448.2676,447.5514,447.5992,12018.0
2021-09-09 09:55:00,468.76,469.63,468.28,469.53,25537.0,447.5992,448.4299,447.1409,448.3344,25537.0
2021-09-09 10:00:00,469.53,469.53,468.14,468.63,14906.0,448.3344,448.3344,447.0072,447.4751,14906.0
2021-09-09 10:05:00,468.53,469.07,468.28,468.83,8765.0,447.3796,447.8952,447.1409,447.666,8765.0
2021-09-09 10:10:00,468.76,469.06,468.57,469.02,8204.0,447.5992,447.8856,447.4178,447.8474,8204.0
2021-09-09 10:15:00,469.05,469.77,469.03,469.14,9146.0,447.8761,448.5636,447.857,447.962,9146.0
2021-09-09 10:20:00,469.21,469.43,468.74,468.87,12030.0,448.0289,448.2389,447.5801,447.7042,12030.0
2021-09-09 10:25:00,468.99,469.62,468.98,469.4,5188.0,447.8188,448.4204,447.8093,448.2103,5188.0
2021-09-09 10:30:00,469.38,469.68,469.33,469.33,8713.0,448.1912,448.4777,448.1435,448.1435,8713.0
2021-09-09 10:35:00,469.09,469.11,468.4,468.5,6592.0,447.9143,447.9334,447.2554,447.3509,6592.0
2021-09-09 10:40:00,468.4,468.94,468.32,468.6,11659.0,447.2554,447.7711,447.179,447.4464,11659.0
2021-09-09 10:45:00,468.4,468.47,467.69,467.74,7956.0,447.2554,447.3223,446.5775,446.6252,7956.0
2021-09-09 10:50:00,467.64,467.64,466.59,466.59,12803.0,446.5297,446.5297,445.5271,445.5271,12803.0
2021-09-09 10:55:00,466.69,466.85,466.54,466.7,8032.0,445.6226,445.7754,445.4794,445.6322,8032.0
2021-09-09 11:00:00,466.73,466.99,466.36,466.45,13838.0,445.6608,445.9091,445.3075,445.3935,13838.0
2021-09-09 11:05:00,466.39,466.65,465.5,465.51,20430.0,445.3362,445.5844,444.4863,444.4959,20430.0
2021-09-09 11:10:00,465.51,465.82,465.36,465.78,6264.0,444.4959,444.7919,444.3527,444.7537,6264.0
2021-09-09 11:15:00,465.85,466.43,465.72,466.43,14594.0,444.8205,445.3744,444.6964,445.3744,14594.0
2021-09-09 11:20:00,466.46,466.92,466.22,466.63,8760.0,445.403,445.8422,445.1738,445.5653,8760.0
2021-09-09 11:25:00,466.6,466.69,465.85,466.03,6567.0,445.5367,445.6226,444.8205,444.9924,6567.0
2021-09-09 11:30:00,465.94,466.29,465.93,466.13,4005.0,444.9065,445.2407,444.8969,445.0879,4005.0
2021-09-09 11:35:00,466.19,466.8,466.19,466.56,7122.0,445.1452,445.7277,445.1452,445.4985,7122.0
2021-09-09 11:40:00,466.47,466.75,466.46,466.61,3204.0,445.4126,445.6799,445.403,445.5462,3204.0
2021-09-09 11:45:00,466.52,467.0,466.52,466.96,6472.0,445.4603,445.9186,445.4603,445.8804,6472.0
2021-09-09 11:50:00,466.93,466.93,466.06,466.13,13610.0,445.8518,445.8518,445.0211,445.0879,13610.0
2021-09-09 11:55:00,466.08,466.25,465.75,466.16,11019.0,445.0402,445.2025,444.7251,445.1166,11019.0
2021-09-09 12:00:00,465.98,465.98,465.54,465.54,10206.0,444.9447,444.9447,444.5245,444.5245,10206.0
2021-09-09 12:05:00,465.65,465.92,465.61,465.92,3417.0,444.6296,444.8874,444.5914,444.8874,3417.0
2021-09-09 12:10:00,465.94,466.09,465.72,466.07,3308.0,444.9065,445.0497,444.6964,445.0306,3308.0
2021-09-09 12:15:00,466.02,466.16,465.75,466.05,5891.0,444.9829,445.1166,444.7251,445.0115,5891.0
2021-09-09 12:20:00,466.04,466.22,466.04,466.21,5503.0,445.002,445.1738,445.002,445.1643,5503.0
2021-09-09 12:25:00,466.25,466.35,466.05,466.05,3197.0,445.2025,445.298,445.0115,445.0115,3197.0
2021-09-09 12:30:00,466.02,466.09,465.66,466.04,4497.0,444.9829,445.0497,444.6391,445.002,4497.0
2021-09-09 12:35:00,465.86,466.41,465.86,466.41,1730.0,444.8301,445.3553,444.8301,445.3553,1730.0
2021-09-09 12:40:00,466.48,466.63,466.42,466.56,1814.0,445.4221,445.5653,445.3648,445.4985,1814.0
2021-09-09 12:45:00,466.58,466.87,466.46,466.72,5403.0,445.5176,445.7945,445.403,445.6513,5403.0
2021-09-09 12:50:00,466.77,466.77,466.46,466.53,3292.0,445.699,445.699,445.403,445.4699,3292.0
2021-09-09 12:55:00,466.42,466.86,466.29,466.58,13084.0,445.3648,445.785,445.2407,445.5176,13084.0
2021-09-09 13:00:00,466.63,467.0,466.63,467.0,2354.0,445.5653,445.9186,445.5653,445.9186,2354.0
2021-09-09 13:05:00,466.9,467.41,466.9,467.35,5300.0,445.8231,446.3101,445.8231,446.2528,5300.0
2021-09-09 13:10:00,467.4,467.63,467.36,467.59,4395.0,446.3006,446.5202,446.2624,446.482,4395.0
2021-09-09 13:15:00,467.7,467.7,467.37,467.39,2978.0,446.587,446.587,446.2719,446.291,2978.0
2021-09-09 13:20:00,467.22,467.22,466.59,467.08,9358.0,446.1287,446.1287,445.5271,445.995,9358.0
2021-09-09 13:25:00,466.97,467.11,466.7,466.96,3427.0,445.89,446.0237,445.6322,445.8804,3427.0
2021-09-09 13:30:00,466.86,466.86,466.53,466.6,2937.0,445.785,445.785,445.4699,445.5367,2937.0
2021-09-09 13:35:00,466.76,466.76,466.46,466.65,3385.0,445.6895,445.6895,445.403,445.5844,3385.0
2021-09-09 13:40:00,466.49,466.98,466.49,466.87,3665.0,445.4317,445.8995,445.4317,445.7945,3665.0
2021-09-09 13:45:00,466.92,466.99,466.72,466.79,3069.0,445.8422,445.9091,445.6513,445.7181,3069.0
2021-09-09 13:50:00,466.81,466.81,466.64,466.65,750.0,445.7372,445.7372,445.5749,445.5844,750.0
2021-09-09 13:55:00,466.89,466.94,466.8,466.8,2218.0,445.8136,445.8613,445.7277,445.7277,2218.0
2021-09-09 14:00:00,466.77,466.77,466.48,466.56,8105.0,445.699,445.699,445.4221,445.4985,8105.0
2021-09-09 14:05:00,466.67,467.18,466.66,467.09,3115.0,445.6035,446.0905,445.594,446.0046,3115.0
2021-09-09 14:10:00,467.13,467.2,466.94,467.16,3683.0,446.0428,446.1096,445.8613,446.0714,3683.0
2021-09-09 14:15:00,467.2,467.27,467.01,467.05,4064.0,446.1096,446.1764,445.9282,445.9664,4064.0
2021-09-09 14:20:00,467.13,467.26,466.91,467.03,6028.0,446.0428,446.1669,445.8327,445.9473,6028.0
2021-09-09 14:25:00,467.03,467.27,467.03,467.19,5181.0,445.9473,446.1764,445.9473,446.1001,5181.0
2021-09-09 14:30:00,467.26,467.26,466.69,466.72,3875.0,446.1669,446.1669,445.6226,445.6513,3875.0
2021-09-09 14:35:00,466.69,466.69,466.25,466.33,5643.0,445.6226,445.6226,445.2025,445.2789,5643.0
2021-09-09 14:40:00,466.22,466.4,466.15,466.39,3330.0,445.1738,445.3457,445.107,445.3362,3330.0
2021-09-09 14:45:00,466.4,466.62,466.37,466.54,3438.0,445.3457,445.5558,445.3171,445.4794,3438.0
2021-09-09 14:50:00,466.56,466.77,466.4,466.64,4608.0,445.4985,445.699,445.3457,445.5749,4608.0
2021-09-09 14:55:00,466.64,467.0,466.56,466.92,3902.0,445.5749,445.9186,445.4985,445.8422,3902.0
2021-09-09 15:00:00,466.96,466.99,466.76,466.81,3242.0,445.8804,445.9091,445.6895,445.7372,3242.0
2021-09-09 15:05:00,466.72,466.92,466.72,466.74,2063.0,445.6513,445.8422,445.6513,445.6704,2063.0
2021-09-09 15:10:00,466.88,466.92,466.62,466.63,8379.0,445.8041,445.8422,445.5558,445.5653,8379.0
2021-09-09 15:15:00,466.62,466.73,466.54,466.59,2847.0,445.5558,445.6608,445.4794,445.5271,2847.0
2021-09-09 15:20:00,466.7,466.85,466.63,466.85,1800.0,445.6322,445.7754,445.5653,445.7754,1800.0
2021-09-09 15:25:00,466.82,467.03,466.77,466.89,2808.0,445.7468,445.9473,445.699,445.8136,2808.0
2021-09-09 15:30:00,466.75,466.97,466.58,466.58,5648.0,445.6799,445.89,445.5176,445.5176,5648.0
2021-09-09 15:35:00,466.56,466.98,466.56,466.85,4246.0,445.4985,445.8995,445.4985,445.7754,4246.0
2021-09-09 15:40:00,466.86,467.15,466.71,467.01,7693.0,445.785,446.0619,445.6417,445.9282,7693.0
2021-09-09 15:45:00,467.06,467.07,466.46,466.6,8049.0,445.9759,445.9855,445.403,445.5367,8049.0
2021-09-09 15:50:00,466.51,466.98,466.33,466.34,40129.0,445.4508,445.8995,445.2789,445.2884,40129.0
2021-09-09 15:55:00,466.29,466.58,465.73,465.73,46186.0,445.2407,445.5176,444.706,444.706,46186.0
2021-09-10 09:30:00,467.17,468.23,464.63,465.06,33926.0,446.081,447.0931,443.6556,444.0662,33926.0
2021-09-10 09:35:00,465.02,465.36,464.58,465.0,12358.0,444.028,444.3527,443.6079,444.0089,12358.0
2021-09-10 09:40:00,465.09,465.52,464.23,464.41,9200.0,444.0949,444.5054,443.2737,443.4456,9200.0
2021-09-10 09:45:00,464.21,464.26,463.67,463.67,10208.0,443.2546,443.3023,442.739,442.739,10208.0
2021-09-10 09:50:00,463.78,464.64,463.45,464.64,10208.0,442.844,443.6652,442.5289,443.6652,10208.0
2021-09-10 09:55:00,464.86,465.16,464.61,465.08,4559.0,443.8752,444.1617,443.6365,444.0853,4559.0
2021-09-10 10:00:00,464.73,465.42,464.73,464.99,10122.0,443.7511,444.41,443.7511,443.9994,10122.0
2021-09-10 10:05:00,464.86,465.09,463.77,464.13,9922.0,443.8752,444.0949,442.8344,443.1782,9922.0
2021-09-10 10:10:00,464.12,464.28,463.77,463.83,5392.0,443.1686,443.3214,442.8344,442.8917,5392.0
2021-09-10 10:15:00,463.74,464.85,463.59,464.41,10952.0,442.8058,443.8657,442.6626,443.4456,10952.0
2021-09-10 10:20:00,464.41,465.44,464.39,465.15,6060.0,443.4456,444.4291,443.4265,444.1521,6060.0
2021-09-10 10:25:00,464.87,465.05,464.1,464.1,8528.0,443.8848,444.0567,443.1495,443.1495,8528.0
2021-09-10 10:30:00,464.11,464.31,463.62,463.99,15377.0,443.1591,443.3501,442.6912,443.0445,15377.0
2021-09-10 10:35:00,464.12,464.38,463.7,463.84,5401.0,443.1686,443.4169,442.7676,442.9013,5401.0
2021-09-10 10:40:00,464.0,464.0,463.3,463.54,6039.0,443.0541,443.0541,442.3857,442.6148,6039.0
2021-09-10 10:45:00,463.47,463.62,463.2,463.37,5477.0,442.548,442.6912,442.2902,442.4525,5477.0
2021-09-10 10:50:00,463.45,464.6,463.33,464.17,8735.0,442.5289,443.627,442.4143,443.2164,8735.0
2021-09-10 10:55:00,463.97,464.63,463.72,464.49,5811.0,443.0254,443.6556,442.7867,443.5219,5811.0
2021-09-10 11:00:00,464.72,464.95,464.33,464.33,9451.0,443.7416,443.9612,443.3692,443.3692,9451.0
2021-09-10 11:05:00,464.28,464.65,464.24,464.59,4540.0,443.3214,443.6747,443.2832,443.6174,4540.0
2021-09-10 11:10:00,464.67,464.8,464.41,464.58,2824.0,443.6938,443.8179,443.4456,443.6079,2824.0
2021-09-10 11:15:00,464.74,465.07,464.58,464.83,4147.0,443.7607,444.0758,443.6079,443.8466,4147.0
2021-09-10 11:20:00,464.94,465.09,464.58,464.58,1368.0,443.9516,444.0949,443.6079,443.6079,1368.0
2021-09-10 11:25:00,464.98,465.0,464.39,464.4,1417.0,443.9898,444.0089,443.4265,443.436,1417.0
2021-09-10 11:30:00,464.4,464.73,464.19,464.26,4673.0,443.436,443.7511,443.2355,443.3023,4673.0
2021-09-10 11:35:00,464.29,464.34,463.85,464.13,5100.0,443.331,443.3787,442.9108,443.1782,5100.0
2021-09-10 11:40:00,464.2,464.52,464.01,464.5,2605.0,443.245,443.5506,443.0636,443.5315,2605.0
2021-09-10 11:45:00,464.5,465.0,464.5,464.81,3628.0,443.5315,444.0089,443.5315,443.8275,3628.0
2021-09-10 11:50:00,464.84,465.04,464.76,464.99,5507.0,443.8561,444.0471,443.7798,443.9994,5507.0
2021-09-10 11:55:00,465.05,465.18,464.85,465.18,2450.0,444.0567,444.1808,443.8657,444.1808,2450.0
2021-09-10 12:00:00,465.21,465.46,465.14,465.15,5715.0,444.2094,444.4482,444.1426,444.1521,5715.0
2021-09-10 12:05:00,465.2,465.76,465.14,465.76,4292.0,444.1999,444.7346,444.1426,444.7346,4292.0
2021-09-10 12:10:00,465.68,465.82,465.48,465.79,7943.0,444.6582,444.7919,444.4673,444.7633,7943.0
2021-09-10 12:15:00,465.84,466.26,465.82,466.25,16861.0,444.811,445.212,444.7919,445.2025,16861.0
2021-09-10 12:20:00,466.32,466.74,466.18,466.68,6175.0,445.2693,445.6704,445.1357,445.6131,6175.0
2021-09-10 12:25:00,466.64,466.67,466.41,466.67,4138.0,445.5749,445.6035,445.3553,445.6035,4138.0
2021-09-10 12:30:00,466.51,466.98,466.5,466.98,9339.0,445.4508,445.8995,445.4412,445.8995,9339.0
2021-09-10 12:35:00,466.98,467.28,466.8,467.19,6728.0,445.8995,446.186,445.7277,446.1001,6728.0
2021-09-10 12:40:00,467.19,467.41,467.0,467.34,5012.0,446.1001,446.3101,445.9186,446.2433,5012.0
2021-09-10 12:45:00,467.33,467.36,466.97,466.98,6458.0,446.2337,446.2624,445.89,445.8995,6458.0
2021-09-10 12:50:00,467.02,467.5,466.97,467.5,4926.0,445.9377,446.3961,445.89,446.3961,4926.0
2021-09-10 12:55:00,467.53,467.79,467.53,467.67,3150.0,446.4247,446.673,446.4247,446.5584,3150.0
2021-09-10 13:00:00,467.63,467.72,467.25,467.4,7978.0,446.5202,446.6061,446.1574,446.3006,7978.0
2021-09-10 13:05:00,467.42,467.6,467.37,467.6,3421.0,446.3197,446.4916,446.2719,446.4916,3421.0
2021-09-10 13:10:00,467.59,468.16,467.59,468.16,4718.0,446.482,447.0263,446.482,447.0263,4718.0
2021-09-10 13:15:00,468.12,468.22,467.67,467.73,2745.0,446.9881,447.0836,446.5584,446.6157,2745.0
2021-09-10 13:20:00,467.78,467.78,467.17,467.23,5839.0,446.6634,446.6634,446.081,446.1383,5839.0
2021-09-10 13:25:00,467.25,467.45,467.11,467.41,4779.0,446.1574,446.3483,446.0237,446.3101,4779.0
2021-09-10 13:30:00,467.31,467.64,467.31,467.61,3725.0,446.2146,446.5297,446.2146,446.5011,3725.0
2021-09-10 13:35:00,467.62,467.86,467.62,467.86,5290.0,446.5106,446.7398,446.5106,446.7398,5290.0
2021-09-10 13:40:00,467.84,467.84,467.4,467.48,3680.0,446.7207,446.7207,446.3006,446.377,3680.0
2021-09-10 13:45:00,467.48,467.72,467.44,467.61,4765.0,446.377,446.6061,446.3388,446.5011,4765.0
2021-09-10 13:50:00,467.6,467.68,467.5,467.64,3231.0,446.4916,446.5679,446.3961,446.5297,3231.0
2021-09-10 13:55:00,467.61,467.87,467.61,467.7,7097.0,446.5011,446.7494,446.5011,446.587,7097.0
2021-09-10 14:00:00,467.66,467.75,467.24,467.47,13280.0,446.5488,446.6348,446.1478,446.3674,13280.0
2021-09-10 14:05:00,467.56,467.93,467.56,467.88,6730.0,446.4534,446.8067,446.4534,446.7589,6730.0
2021-09-10 14:10:00,467.77,467.88,467.59,467.86,6472.0,446.6539,446.7589,446.482,446.7398,6472.0
2021-09-10 14:15:00,467.8,467.86,467.5,467.57,10898.0,446.6825,446.7398,446.3961,446.4629,10898.0
2021-09-10 14:20:00,467.5,468.3,467.49,468.3,9223.0,446.3961,447.16,446.3865,447.16,9223.0
2021-09-10 14:25:00,468.29,468.4,467.92,467.99,5510.0,447.1504,447.2554,446.7971,446.8639,5510.0
2021-09-10 14:30:00,468.07,468.24,467.44,467.74,11607.0,446.9403,447.1027,446.3388,446.6252,11607.0
2021-09-10 14:35:00,467.79,467.96,467.65,467.7,1300.0,446.673,446.8353,446.5393,446.587,1300.0
2021-09-10 14:40:00,467.72,467.95,467.66,467.77,2448.0,446.6061,446.8258,446.5488,446.6539,2448.0
2021-09-10 14:45:00,467.78,467.78,467.55,467.63,2600.0,446.6634,446.6634,446.4438,446.5202,2600.0
2021-09-10 14:50:00,467.63,468.0,467.55,467.99,3754.0,446.5202,446.8735,446.4438,446.8639,3754.0
2021-09-10 14:55:00,467.92,468.1,467.68,467.72,5568.0,446.7971,446.969,446.5679,446.6061,5568.0
2021-09-10 15:00:00,467.71,467.92,467.49,467.56,5685.0,446.5966,446.7971,446.3865,446.4534,5685.0
2021-09-10 15:05:00,467.57,467.88,467.31,467.36,5280.0,446.4629,446.7589,446.2146,446.2624,5280.0
2021-09-10 15:10:00,467.43,467.61,467.1,467.1,9117.0,446.3292,446.5011,446.0141,446.0141,9117.0
2021-09-10 15:15:00,467.22,467.62,467.0,467.24,4339.0,446.1287,446.5106,445.9186,446.1478,4339.0
2021-09-10 15:20:00,467.4,467.51,467.09,467.25,6081.0,446.3006,446.4056,446.0046,446.1574,6081.0
2021-09-10 15:25:00,467.19,467.31,466.84,467.25,8487.0,446.1001,446.2146,445.7659,446.1574,8487.0
2021-09-10 15:30:00,467.32,467.45,466.89,466.99,7336.0,446.2242,446.3483,445.8136,445.9091,7336.0
2021-09-10 15:35:00,466.95,466.98,466.44,466.54,8691.0,445.8709,445.8995,445.3839,445.4794,8691.0
2021-09-10 15:40:00,466.49,466.62,466.13,466.47,13844.0,445.4317,445.5558,445.0879,445.4126,13844.0
2021-09-10 15:45:00,466.44,466.44,465.52,465.61,18619.0,445.3839,445.3839,444.5054,444.5914,18619.0
2021-09-10 15:50:00,465.72,465.75,465.07,465.39,26339.0,444.6964,444.7251,444.0758,444.3813,26339.0
2021-09-10 15:55:00,465.57,465.57,464.98,465.16,45262.0,444.5532,444.5532,443.9898,444.1617,45262.0
2021-09-13 09:30:00,467.1,468.24,466.92,467.6,30508.0,446.0141,447.1027,445.8422,446.4916,30508.0
2021-09-13 09:35:00,467.63,467.64,466.1,467.14,11265.0,446.5202,446.5297,445.0593,446.0523,11265.0
2021-09-13 09:40:00,467.14,467.63,465.37,466.25,20766.0,446.0523,446.5202,444.3622,445.2025,20766.0
2021-09-13 09:45:00,466.0,466.27,465.0,465.8,7545.0,444.9638,445.2216,444.0089,444.7728,7545.0
2021-09-13 09:50:00,465.57,465.69,464.17,464.17,9784.0,444.5532,444.6678,443.2164,443.2164,9784.0
2021-09-13 09:55:00,464.31,464.31,463.29,464.07,14107.0,443.3501,443.3501,442.3761,443.1209,14107.0
2021-09-13 10:00:00,463.85,464.24,462.85,463.3,22607.0,442.9108,443.2832,441.956,442.3857,22607.0
2021-09-13 10:05:00,462.92,464.6,462.92,464.6,7545.0,442.0228,443.627,442.0228,443.627,7545.0
2021-09-13 10:10:00,464.72,465.11,464.21,464.44,8626.0,443.7416,444.114,443.2546,443.4742,8626.0
2021-09-13 10:15:00,464.22,464.47,462.95,462.95,6188.0,443.2641,443.5028,442.0515,442.0515,6188.0
2021-09-13 10:20:00,463.16,463.57,462.33,462.33,10632.0,442.252,442.6435,441.4594,441.4594,10632.0
2021-09-13 10:25:00,462.48,463.16,462.24,463.12,4897.0,441.6027,442.252,441.3735,442.2138,4897.0
2021-09-13 10:30:00,463.26,463.55,462.92,462.92,6065.0,442.3475,442.6244,442.0228,442.0228,6065.0
2021-09-13 10:35:00,462.89,463.21,462.4,462.4,18196.0,441.9942,442.2997,441.5263,441.5263,18196.0
2021-09-13 10:40:00,462.49,462.88,461.77,461.77,7023.0,441.6122,441.9846,440.9247,440.9247,7023.0
2021-09-13 10:45:00,461.78,462.81,461.68,462.3,16158.0,440.9343,441.9178,440.8388,441.4308,16158.0
2021-09-13 10:50:00,462.47,462.77,462.3,462.54,5378.0,441.5931,441.8796,441.4308,441.66,5378.0
2021-09-13 10:55:00,462.5,462.5,461.96,461.99,10210.0,441.6218,441.6218,441.1062,441.1348,10210.0
2021-09-13 11:00:00,461.94,462.13,461.5,461.5,10195.0,441.0871,441.2685,440.6669,440.6669,10195.0
2021-09-13 11:05:00,461.63,461.71,461.36,461.41,9153.0,440.791,440.8674,440.5332,440.581,9153.0
2021-09-13 11:10:00,461.5,461.53,461.07,461.2,7511.0,440.6669,440.6956,440.2563,440.3805,7511.0
2021-09-13 11:15:00,461.29,461.31,460.78,460.83,16762.0,440.4664,440.4855,439.9794,440.0272,16762.0
2021-09-13 11:20:00,460.71,460.79,460.21,460.77,4980.0,439.9126,439.989,439.4352,439.9699,4980.0
2021-09-13 11:25:00,460.66,461.29,460.61,460.91,12129.0,439.8648,440.4664,439.8171,440.1036,12129.0
2021-09-13 11:30:00,461.09,461.26,460.88,461.0,4615.0,440.2754,440.4378,440.0749,440.1895,4615.0
2021-09-13 11:35:00,460.88,461.29,460.63,461.11,4510.0,440.0749,440.4664,439.8362,440.2945,4510.0
2021-09-13 11:40:00,461.26,461.26,460.74,460.74,5349.0,440.4378,440.4378,439.9412,439.9412,5349.0
2021-09-13 11:45:00,460.79,461.33,460.79,460.92,5147.0,439.989,440.5046,439.989,440.1131,5147.0
2021-09-13 11:50:00,460.65,460.81,460.4,460.5,3513.0,439.8553,440.0081,439.6166,439.7121,3513.0
2021-09-13 11:55:00,460.51,460.88,460.11,460.11,3149.0,439.7216,440.0749,439.3397,439.3397,3149.0
2021-09-13 12:00:00,460.28,460.28,459.14,459.35,19270.0,439.502,439.502,438.4135,438.614,19270.0
2021-09-13 12:05:00,459.23,459.59,459.09,459.22,8822.0,438.4994,438.8431,438.3657,438.4898,8822.0
2021-09-13 12:10:00,459.22,460.01,459.22,459.77,5827.0,438.4898,439.2442,438.4898,439.015,5827.0
2021-09-13 12:15:00,459.84,460.01,459.28,459.34,11320.0,439.0819,439.2442,438.5471,438.6044,11320.0
2021-09-13 12:20:00,459.53,459.67,459.22,459.6,11454.0,438.7858,438.9195,438.4898,438.8527,11454.0
2021-09-13 12:25:00,459.6,459.63,459.33,459.44,7394.0,438.8527,438.8813,438.5949,438.6999,7394.0
2021-09-13 12:30:00,459.35,459.61,459.35,459.4,4709.0,438.614,438.8622,438.614,438.6617,4709.0
2021-09-13 12:35:00,459.6,459.65,459.42,459.47,6114.0,438.8527,438.9004,438.6808,438.7286,6114.0
2021-09-13 12:40:00,459.4,459.55,458.89,458.89,7234.0,438.6617,438.8049,438.1747,438.1747,7234.0
2021-09-13 12:45:00,459.01,459.31,458.66,459.07,7748.0,438.2893,438.5758,437.9551,438.3466,7748.0
2021-09-13 12:50:00,458.99,459.12,458.68,458.68,7298.0,438.2702,438.3944,437.9742,437.9742,7298.0
2021-09-13 12:55:00,458.67,458.99,458.67,458.9,7419.0,437.9647,438.2702,437.9647,438.1843,7419.0
2021-09-13 13:00:00,458.9,459.3,458.87,459.08,6107.0,438.1843,438.5662,438.1556,438.3562,6107.0
2021-09-13 13:05:00,459.1,459.57,459.1,459.47,9140.0,438.3753,438.824,438.3753,438.7286,9140.0
2021-09-13 13:10:00,459.36,459.78,459.14,459.57,9362.0,438.6235,439.0246,438.4135,438.824,9362.0
2021-09-13 13:15:00,459.61,459.61,459.2,459.34,4713.0,438.8622,438.8622,438.4707,438.6044,4713.0
2021-09-13 13:20:00,459.21,459.57,459.21,459.52,3211.0,438.4803,438.824,438.4803,438.7763,3211.0
2021-09-13 13:25:00,459.42,459.93,459.37,459.59,5923.0,438.6808,439.1678,438.6331,438.8431,5923.0
2021-09-13 13:30:00,459.63,459.89,459.34,459.34,5515.0,438.8813,439.1296,438.6044,438.6044,5515.0
2021-09-13 13:35:00,459.37,459.54,459.25,459.35,2124.0,438.6331,438.7954,438.5185,438.614,2124.0
2021-09-13 13:40:00,459.24,459.54,459.18,459.31,3167.0,438.5089,438.7954,438.4516,438.5758,3167.0
2021-09-13 13:45:00,459.15,459.35,459.08,459.2,1645.0,438.423,438.614,438.3562,438.4707,1645.0
2021-09-13 13:50:00,459.13,459.14,458.69,458.69,5706.0,438.4039,438.4135,437.9838,437.9838,5706.0
2021-09-13 13:55:00,458.77,459.19,458.71,459.07,2953.0,438.0602,438.4612,438.0029,438.3466,2953.0
2021-09-13 14:00:00,459.28,459.51,459.23,459.34,4800.0,438.5471,438.7668,438.4994,438.6044,4800.0
2021-09-13 14:05:00,459.45,459.45,459.17,459.4,2725.0,438.7095,438.7095,438.4421,438.6617,2725.0
2021-09-13 14:10:00,459.43,459.43,458.96,459.21,7809.0,438.6904,438.6904,438.2416,438.4803,7809.0
2021-09-13 14:15:00,459.15,459.17,458.88,459.17,5703.0,438.423,438.4421,438.1652,438.4421,5703.0
2021-09-13 14:20:00,459.14,459.19,458.82,459.0,4685.0,438.4135,438.4612,438.1079,438.2798,4685.0
2021-09-13 14:25:00,458.98,459.38,458.85,458.85,4814.0,438.2607,438.6426,438.1365,438.1365,4814.0
2021-09-13 14:30:00,458.86,459.07,458.82,458.91,5002.0,438.1461,438.3466,438.1079,438.1938,5002.0
2021-09-13 14:35:00,458.94,458.94,458.52,458.65,8451.0,438.2225,438.2225,437.8214,437.9456,8451.0
2021-09-13 14:40:00,458.7,458.86,458.61,458.75,4156.0,437.9933,438.1461,437.9074,438.0411,4156.0
2021-09-13 14:45:00,458.73,458.93,458.61,458.86,3369.0,438.022,438.2129,437.9074,438.1461,3369.0
2021-09-13 14:50:00,458.74,458.74,458.37,458.43,4834.0,438.0315,438.0315,437.6782,437.7355,4834.0
2021-09-13 14:55:00,458.39,458.8,458.28,458.51,5131.0,437.6973,438.0888,437.5923,437.8119,5131.0
2021-09-13 15:00:00,458.46,458.51,458.2,458.45,5836.0,437.7641,437.8119,437.5159,437.7546,5836.0
2021-09-13 15:05:00,458.52,458.76,458.38,458.4,6703.0,437.8214,438.0506,437.6878,437.7069,6703.0
2021-09-13 15:10:00,458.51,459.41,458.48,459.36,11355.0,437.8119,438.6713,437.7832,438.6235,11355.0
2021-09-13 15:15:00,459.35,459.62,459.32,459.5,11122.0,438.614,438.8718,438.5853,438.7572,11122.0
2021-09-13 15:20:00,459.53,459.76,459.28,459.67,6545.0,438.7858,439.0055,438.5471,438.9195,6545.0
2021-09-13 15:25:00,459.65,459.83,459.49,459.8,8223.0,438.9004,439.0723,438.7477,439.0437,8223.0
2021-09-13 15:30:00,459.85,460.04,459.72,460.03,15146.0,439.0914,439.2728,438.9673,439.2633,15146.0
2021-09-13 15:35:00,460.02,460.18,459.7,459.95,9701.0,439.2537,439.4065,438.9482,439.1869,9701.0
2021-09-13 15:40:00,459.91,459.93,459.38,459.44,11294.0,439.1487,439.1678,438.6426,438.6999,11294.0
2021-09-13 15:45:00,459.44,459.6,459.04,459.23,22076.0,438.6999,438.8527,438.318,438.4994,22076.0
2021-09-13 15:50:00,459.45,459.94,459.35,459.6,27738.0,438.7095,439.1773,438.614,438.8527,27738.0
2021-09-13 15:55:00,459.62,459.86,459.41,459.66,50850.0,438.8718,439.101,438.6713,438.91,50850.0
2021-09-14 09:30:00,460.45,462.2,459.75,459.75,33047.0,439.6643,441.3353,438.9959,438.9959,33047.0
2021-09-14 09:35:00,459.61,460.0,458.92,458.94,11480.0,438.8622,439.2346,438.2034,438.2225,11480.0
2021-09-14 09:40:00,459.11,460.48,458.75,460.3,8477.0,438.3848,439.693,438.0411,439.5211,8477.0
2021-09-14 09:45:00,460.39,460.52,459.26,459.8,14249.0,439.607,439.7312,438.528,439.0437,14249.0
2021-09-14 09:50:00,459.76,459.84,458.81,458.97,5500.0,439.0055,439.0819,438.0983,438.2511,5500.0
2021-09-14 09:55:00,458.96,459.05,458.25,458.84,10634.0,438.2416,438.3275,437.5636,438.127,10634.0
2021-09-14 10:00:00,458.88,459.54,458.66,459.41,7465.0,438.1652,438.7954,437.9551,438.6713,7465.0
2021-09-14 10:05:00,459.35,459.35,458.36,458.42,4417.0,438.614,438.614,437.6687,437.726,4417.0
2021-09-14 10:10:00,458.43,459.08,458.39,458.96,6437.0,437.7355,438.3562,437.6973,438.2416,6437.0
2021-09-14 10:15:00,458.98,459.24,458.3,458.31,9124.0,438.2607,438.5089,437.6114,437.6209,9124.0
2021-09-14 10:20:00,458.41,458.51,457.8,458.2,12903.0,437.7164,437.8119,437.1339,437.5159,12903.0
2021-09-14 10:25:00,458.0,458.56,457.42,458.22,10112.0,437.3249,437.8596,436.7711,437.535,10112.0
2021-09-14 10:30:00,458.15,458.63,457.69,458.09,7910.0,437.4681,437.9265,437.0289,437.4109,7910.0
2021-09-14 10:35:00,458.21,458.49,457.88,457.88,7374.0,437.5254,437.7928,437.2103,437.2103,7374.0
2021-09-14 10:40:00,457.9,458.0,457.42,457.5,11573.0,437.2294,437.3249,436.7711,436.8475,11573.0
2021-09-14 10:45:00,457.6,458.43,457.55,457.55,6620.0,436.943,437.7355,436.8952,436.8952,6620.0
2021-09-14 10:50:00,457.7,458.31,457.61,457.94,9601.0,437.0385,437.6209,436.9525,437.2676,9601.0
2021-09-14 10:55:00,458.0,458.22,457.55,458.21,6321.0,437.3249,437.535,436.8952,437.5254,6321.0
2021-09-14 11:00:00,458.25,459.25,458.25,458.94,16230.0,437.5636,438.5185,437.5636,438.2225,16230.0
2021-09-14 11:05:00,458.95,459.12,458.77,458.84,9229.0,438.232,438.3944,438.0602,438.127,9229.0
2021-09-14 11:10:00,458.79,459.45,458.71,459.1,6250.0,438.0793,438.7095,438.0029,438.3753,6250.0
2021-09-14 11:15:00,459.03,459.03,458.55,458.73,9183.0,438.3084,438.3084,437.8501,438.022,9183.0
2021-09-14 11:20:00,458.75,459.68,458.75,459.58,6407.0,438.0411,438.9291,438.0411,438.8336,6407.0
2021-09-14 11:25:00,459.55,459.91,459.29,459.66,6409.0,438.8049,439.1487,438.5567,438.91,6409.0
2021-09-14 11:30:00,459.87,460.03,459.38,459.46,3703.0,439.1105,439.2633,438.6426,438.719,3703.0
2021-09-14 11:35:00,459.68,460.0,459.68,459.84,3575.0,438.9291,439.2346,438.9291,439.0819,3575.0
2021-09-14 11:40:00,459.91,460.07,459.6,459.91,2100.0,439.1487,439.3015,438.8527,439.1487,2100.0
2021-09-14 11:45:00,459.89,460.02,459.6,459.74,4715.0,439.1296,439.2537,438.8527,438.9864,4715.0
2021-09-14 11:50:00,459.72,459.83,459.29,459.29,2507.0,438.9673,439.0723,438.5567,438.5567,2507.0
2021-09-14 11:55:00,459.31,459.88,459.29,459.76,3106.0,438.5758,439.12,438.5567,439.0055,3106.0
2021-09-14 12:00:00,459.9,460.09,459.79,460.08,3652.0,439.1391,439.3206,439.0341,439.311,3652.0
2021-09-14 12:05:00,460.0,460.41,459.95,460.27,4320.0,439.2346,439.6261,439.1869,439.4924,4320.0
2021-09-14 12:10:00,460.3,460.31,459.98,460.18,5858.0,439.5211,439.5306,439.2155,439.4065,5858.0
2021-09-14 12:15:00,460.18,460.51,460.01,460.27,16183.0,439.4065,439.7216,439.2442,439.4924,16183.0
2021-09-14 12:20:00,460.23,460.4,459.97,459.97,2500.0,439.4542,439.6166,439.206,439.206,2500.0
2021-09-14 12:25:00,459.93,460.24,459.93,459.96,6294.0,439.1678,439.4638,439.1678,439.1964,6294.0
2021-09-14 12:30:00,460.0,460.04,459.8,459.87,3994.0,439.2346,439.2728,439.0437,439.1105,3994.0
2021-09-14 12:35:00,459.81,459.88,459.65,459.66,3976.0,439.0532,439.12,438.9004,438.91,3976.0
2021-09-14 12:40:00,459.68,459.76,459.38,459.5,5548.0,438.9291,439.0055,438.6426,438.7572,5548.0
2021-09-14 12:45:00,459.35,459.43,459.14,459.14,2848.0,438.614,438.6904,438.4135,438.4135,2848.0
2021-09-14 12:50:00,459.11,459.22,459.03,459.22,3122.0,438.3848,438.4898,438.3084,438.4898,3122.0
2021-09-14 12:55:00,459.19,459.2,458.93,459.08,3500.0,438.4612,438.4707,438.2129,438.3562,3500.0
2021-09-14 13:00:00,459.04,459.32,459.01,459.06,3957.0,438.318,438.5853,438.2893,438.3371,3957.0
2021-09-14 13:05:00,459.04,459.17,458.54,458.66,4246.0,438.318,438.4421,437.8405,437.9551,4246.0
2021-09-14 13:10:00,458.5,458.53,458.03,458.21,19465.0,437.8023,437.831,437.3536,437.5254,19465.0
2021-09-14 13:15:00,458.31,458.62,458.27,458.62,9160.0,437.6209,437.9169,437.5827,437.9169,9160.0
2021-09-14 13:20:00,458.56,458.65,458.11,458.15,22405.0,437.8596,437.9456,437.4299,437.4681,22405.0
2021-09-14 13:25:00,458.14,458.57,458.1,458.47,8821.0,437.4586,437.8692,437.4204,437.7737,8821.0
2021-09-14 13:30:00,458.09,458.22,458.08,458.19,1470.0,437.4109,437.535,437.4013,437.5063,1470.0
2021-09-14 13:35:00,458.18,458.33,458.08,458.26,6102.0,437.4968,437.64,437.4013,437.5732,6102.0
2021-09-14 13:40:00,458.28,458.42,458.23,458.32,2548.0,437.5923,437.726,437.5445,437.6305,2548.0
2021-09-14 13:45:00,458.32,458.65,458.22,458.42,5438.0,437.6305,437.9456,437.535,437.726,5438.0
2021-09-14 13:50:00,458.45,458.54,458.25,458.4,12159.0,437.7546,437.8405,437.5636,437.7069,12159.0
2021-09-14 13:55:00,458.35,458.67,458.35,458.67,4047.0,437.6591,437.9647,437.6591,437.9647,4047.0
2021-09-14 14:00:00,458.6,458.66,458.45,458.5,5505.0,437.8978,437.9551,437.7546,437.8023,5505.0
2021-09-14 14:05:00,458.59,458.85,458.48,458.58,3861.0,437.8883,438.1365,437.7832,437.8787,3861.0
2021-09-14 14:10:00,458.53,458.6,458.33,458.4,2888.0,437.831,437.8978,437.64,437.7069,2888.0
2021-09-14 14:15:00,458.33,458.53,458.3,458.45,4997.0,437.64,437.831,437.6114,437.7546,4997.0
2021-09-14 14:20:00,458.39,458.43,458.13,458.4,3370.0,437.6973,437.7355,437.449,437.7069,3370.0
2021-09-14 14:25:00,458.38,458.38,458.12,458.34,3350.0,437.6878,437.6878,437.4395,437.6496,3350.0
2021-09-14 14:30:00,458.26,458.5,458.17,458.36,4328.0,437.5732,437.8023,437.4872,437.6687,4328.0
2021-09-14 14:35:00,458.26,458.28,458.12,458.15,4130.0,437.5732,437.5923,437.4395,437.4681,4130.0
2021-09-14 14:40:00,458.27,458.52,458.17,458.41,7105.0,437.5827,437.8214,437.4872,437.7164,7105.0
2021-09-14 14:45:00,458.46,458.65,458.31,458.5,4729.0,437.7641,437.9456,437.6209,437.8023,4729.0
2021-09-14 14:50:00,458.4,458.73,458.36,458.62,5085.0,437.7069,438.022,437.6687,437.9169,5085.0
2021-09-14 14:55:00,458.62,458.99,458.62,458.97,6510.0,437.9169,438.2702,437.9169,438.2511,6510.0
2021-09-14 15:00:00,459.0,459.11,458.81,459.11,4833.0,438.2798,438.3848,438.0983,438.3848,4833.0
2021-09-14 15:05:00,459.11,459.27,458.75,458.75,4811.0,438.3848,438.5376,438.0411,438.0411,4811.0
2021-09-14 15:10:00,458.67,458.95,458.67,458.73,5723.0,437.9647,438.232,437.9647,438.022,5723.0
2021-09-14 15:15:00,458.76,459.02,458.72,458.84,6041.0,438.0506,438.2989,438.0124,438.127,6041.0
2021-09-14 15:20:00,458.75,459.09,458.72,458.85,4413.0,438.0411,438.3657,438.0124,438.1365,4413.0
2021-09-14 15:25:00,458.7,458.77,458.26,458.36,9639.0,437.9933,438.0602,437.5732,437.6687,9639.0
2021-09-14 15:30:00,458.35,458.84,458.35,458.84,5480.0,437.6591,438.127,437.6591,438.127,5480.0
2021-09-14 15:35:00,458.75,458.76,458.56,458.76,6586.0,438.0411,438.0506,437.8596,438.0506,6586.0
2021-09-14 15:40:00,458.76,458.76,458.41,458.49,6573.0,438.0506,438.0506,437.7164,437.7928,6573.0
2021-09-14 15:45:00,458.5,458.74,458.01,458.1,13736.0,437.8023,438.0315,437.3345,437.4204,13736.0
2021-09-14 15:50:00,458.18,458.56,457.91,458.33,30455.0,437.4968,437.8596,437.239,437.64,30455.0
2021-09-14 15:55:00,458.25,458.67,458.01,458.67,54180.0,437.5636,437.9647,437.3345,437.9647,54180.0
2021-09-15 09:30:00,457.84,459.0,456.41,456.69,34562.0,437.1721,438.2798,435.8067,436.0741,34562.0
2021-09-15 09:35:00,456.6,456.87,456.14,456.62,12250.0,435.9881,436.2459,435.5489,436.0072,12250.0
2021-09-15 09:40:00,456.63,457.39,456.16,457.27,9001.0,436.0168,436.7425,435.568,436.6279,9001.0
2021-09-15 09:45:00,457.36,458.25,457.15,458.17,8756.0,436.7138,437.5636,436.5133,437.4872,8756.0
2021-09-15 09:50:00,458.4,459.74,458.1,459.54,10925.0,437.7069,438.9864,437.4204,438.7954,10925.0
2021-09-15 09:55:00,459.52,459.57,459.07,459.47,6895.0,438.7763,438.824,438.3466,438.7286,6895.0
2021-09-15 10:00:00,459.48,459.66,459.09,459.66,6893.0,438.7381,438.91,438.3657,438.91,6893.0
2021-09-15 10:05:00,459.56,459.56,458.79,458.88,10255.0,438.8145,438.8145,438.0793,438.1652,10255.0
2021-09-15 10:10:00,458.82,458.89,458.15,458.79,12220.0,438.1079,438.1747,437.4681,438.0793,12220.0
2021-09-15 10:15:00,458.88,460.19,458.56,460.03,18647.0,438.1652,439.4161,437.8596,439.2633,18647.0
2021-09-15 10:20:00,460.2,460.32,459.39,459.8,23777.0,439.4256,439.5402,438.6522,439.0437,23777.0
2021-09-15 10:25:00,459.79,460.21,458.84,459.21,60637.0,439.0341,439.4352,438.127,438.4803,60637.0
2021-09-15 10:30:00,459.07,459.29,458.22,458.58,11089.0,438.3466,438.5567,437.535,437.8787,11089.0
2021-09-15 10:35:00,458.49,459.34,458.48,459.25,7554.0,437.7928,438.6044,437.7832,438.5185,7554.0
2021-09-15 10:40:00,459.19,459.64,459.1,459.27,2326.0,438.4612,438.8909,438.3753,438.5376,2326.0
2021-09-15 10:45:00,459.33,459.81,459.33,459.76,3539.0,438.5949,439.0532,438.5949,439.0055,3539.0
2021-09-15 10:50:00,459.7,460.29,459.61,460.17,4772.0,438.9482,439.5115,438.8622,439.397,4772.0
2021-09-15 10:55:00,460.21,460.81,460.15,460.57,4623.0,439.4352,440.0081,439.3779,439.7789,4623.0
2021-09-15 11:00:00,460.62,460.72,460.21,460.61,6725.0,439.8266,439.9221,439.4352,439.8171,6725.0
2021-09-15 11:05:00,460.63,460.63,460.06,460.23,5455.0,439.8362,439.8362,439.2919,439.4542,5455.0
2021-09-15 11:10:00,460.15,460.5,460.0,460.19,3719.0,439.3779,439.7121,439.2346,439.4161,3719.0
2021-09-15 11:15:00,460.28,460.28,459.72,459.86,5943.0,439.502,439.502,438.9673,439.101,5943.0
2021-09-15 11:20:00,459.78,460.03,459.72,460.01,2931.0,439.0246,439.2633,438.9673,439.2442,2931.0
2021-09-15 11:25:00,459.93,459.93,459.66,459.66,4017.0,439.1678,439.1678,438.91,438.91,4017.0
2021-09-15 11:30:00,459.61,459.92,459.46,459.46,23666.0,438.8622,439.1582,438.719,438.719,23666.0
2021-09-15 11:35:00,459.63,459.63,459.27,459.38,9197.0,438.8813,438.8813,438.5376,438.6426,9197.0
2021-09-15 11:40:00,459.38,459.38,459.12,459.12,7226.0,438.6426,438.6426,438.3944,438.3944,7226.0
2021-09-15 11:45:00,459.12,459.16,458.86,459.0,10802.0,438.3944,438.4325,438.1461,438.2798,10802.0
2021-09-15 11:50:00,458.95,459.12,458.93,459.08,2300.0,438.232,438.3944,438.2129,438.3562,2300.0
2021-09-15 11:55:00,459.06,459.59,459.05,459.59,4173.0,438.3371,438.8431,438.3275,438.8431,4173.0
2021-09-15 12:00:00,459.51,459.75,459.22,459.74,15282.0,438.7668,438.9959,438.4898,438.9864,15282.0
2021-09-15 12:05:00,459.7,460.15,459.54,459.97,7047.0,438.9482,439.3779,438.7954,439.206,7047.0
2021-09-15 12:10:00,459.95,460.1,459.82,459.92,3963.0,439.1869,439.3301,439.0628,439.1582,3963.0
2021-09-15 12:15:00,459.96,460.5,459.96,460.5,3681.0,439.1964,439.7121,439.1964,439.7121,3681.0
2021-09-15 12:20:00,460.45,460.57,460.27,460.5,5335.0,439.6643,439.7789,439.4924,439.7121,5335.0
2021-09-15 12:25:00,460.46,461.0,460.45,460.66,11109.0,439.6739,440.1895,439.6643,439.8648,11109.0
2021-09-15 12:30:00,460.71,461.0,460.65,460.84,8051.0,439.9126,440.1895,439.8553,440.0367,8051.0
2021-09-15 12:35:00,460.83,461.25,460.83,461.08,7475.0,440.0272,440.4282,440.0272,440.2659,7475.0
2021-09-15 12:40:00,460.99,461.43,460.95,461.3,11903.0,440.1799,440.6001,440.1417,440.4759,11903.0
2021-09-15 12:45:00,461.16,461.41,461.15,461.33,4748.0,440.3423,440.581,440.3327,440.5046,4748.0
2021-09-15 12:50:00,461.4,461.64,461.36,461.46,6523.0,440.5714,440.8006,440.5332,440.6287,6523.0
2021-09-15 12:55:00,461.55,461.84,461.45,461.84,20755.0,440.7147,440.9916,440.6192,440.9916,20755.0
2021-09-15 13:00:00,461.88,461.98,461.65,461.8,18569.0,441.0298,441.1252,440.8101,440.9534,18569.0
2021-09-15 13:05:00,461.71,461.73,461.18,461.19,6353.0,440.8674,440.8865,440.3614,440.3709,6353.0
2021-09-15 13:10:00,461.11,461.95,461.1,461.91,14713.0,440.2945,441.0966,440.285,441.0584,14713.0
2021-09-15 13:15:00,461.79,462.0,461.79,461.94,3853.0,440.9438,441.1443,440.9438,441.0871,3853.0
2021-09-15 13:20:00,461.98,462.22,461.75,461.86,3019.0,441.1252,441.3544,440.9056,441.0107,3019.0
2021-09-15 13:25:00,461.8,462.0,461.78,461.78,4933.0,440.9534,441.1443,440.9343,440.9343,4933.0
2021-09-15 13:30:00,461.83,462.12,461.83,461.95,6046.0,440.982,441.2589,440.982,441.0966,6046.0
2021-09-15 13:35:00,461.8,461.81,461.58,461.7,2553.0,440.9534,440.9629,440.7433,440.8579,2553.0
2021-09-15 13:40:00,461.61,461.71,461.51,461.62,4707.0,440.772,440.8674,440.6765,440.7815,4707.0
2021-09-15 13:45:00,461.43,461.78,461.24,461.24,4034.0,440.6001,440.9343,440.4187,440.4187,4034.0
2021-09-15 13:50:00,461.25,461.54,461.24,461.34,2532.0,440.4282,440.7051,440.4187,440.5141,2532.0
2021-09-15 13:55:00,461.24,461.27,460.75,460.75,6890.0,440.4187,440.4473,439.9508,439.9508,6890.0
2021-09-15 14:00:00,460.74,460.74,460.5,460.64,2200.0,439.9412,439.9412,439.7121,439.8457,2200.0
2021-09-15 14:05:00,460.74,461.21,460.68,461.21,19150.0,439.9412,440.39,439.8839,440.39,19150.0
2021-09-15 14:10:00,461.18,461.28,461.11,461.24,4796.0,440.3614,440.4568,440.2945,440.4187,4796.0
2021-09-15 14:15:00,461.2,461.52,460.95,460.95,5988.0,440.3805,440.686,440.1417,440.1417,5988.0
2021-09-15 14:20:00,460.92,461.3,460.92,461.22,4166.0,440.1131,440.4759,440.1131,440.3996,4166.0
2021-09-15 14:25:00,461.09,461.34,460.99,461.05,4626.0,440.2754,440.5141,440.1799,440.2372,4626.0
2021-09-15 14:30:00,461.05,461.57,461.01,461.53,4734.0,440.2372,440.7338,440.199,440.6956,4734.0
2021-09-15 14:35:00,461.43,461.43,461.06,461.06,5281.0,440.6001,440.6001,440.2468,440.2468,5281.0
2021-09-15 14:40:00,461.11,461.23,460.94,461.2,12891.0,440.2945,440.4091,440.1322,440.3805,12891.0
2021-09-15 14:45:00,461.18,461.59,461.17,461.59,4092.0,440.3614,440.7529,440.3518,440.7529,4092.0
2021-09-15 14:50:00,461.51,461.54,461.09,461.13,15795.0,440.6765,440.7051,440.2754,440.3136,15795.0
2021-09-15 14:55:00,461.03,461.36,461.03,461.33,7959.0,440.2181,440.5332,440.2181,440.5046,7959.0
2021-09-15 15:00:00,461.4,461.69,461.25,461.65,9525.0,440.5714,440.8483,440.4282,440.8101,9525.0
2021-09-15 15:05:00,461.58,461.58,460.64,460.65,17555.0,440.7433,440.7433,439.8457,439.8553,17555.0
2021-09-15 15:10:00,460.65,461.13,460.65,461.11,4217.0,439.8553,440.3136,439.8553,440.2945,4217.0
2021-09-15 15:15:00,461.12,461.4,460.91,461.32,4771.0,440.3041,440.5714,440.1036,440.495,4771.0
2021-09-15 15:20:00,461.37,461.48,461.23,461.46,5848.0,440.5428,440.6478,440.4091,440.6287,5848.0
2021-09-15 15:25:00,461.48,461.88,461.42,461.79,5734.0,440.6478,441.0298,440.5905,440.9438,5734.0
2021-09-15 15:30:00,461.82,462.1,461.66,461.96,8916.0,440.9725,441.2398,440.8197,441.1062,8916.0
2021-09-15 15:35:00,461.92,462.25,461.79,462.19,7734.0,441.068,441.3831,440.9438,441.3258,7734.0
2021-09-15 15:40:00,462.15,462.17,461.72,461.97,9011.0,441.2876,441.3067,440.877,441.1157,9011.0
2021-09-15 15:45:00,462.0,462.12,461.76,461.76,12941.0,441.1443,441.2589,440.9152,440.9152,12941.0
2021-09-15 15:50:00,461.85,461.85,460.96,461.12,20629.0,441.0011,441.0011,440.1513,440.3041,20629.0
2021-09-15 15:55:00,461.11,461.11,460.45,460.75,49671.0,440.2945,440.2945,439.6643,439.9508,49671.0
2021-09-16 09:30:00,460.98,462.0,459.3,461.66,25201.0,440.1704,441.1443,438.5662,440.8197,25201.0
2021-09-16 09:35:00,461.9,462.48,461.42,461.91,12299.0,441.0489,441.6027,440.5905,441.0584,12299.0
2021-09-16 09:40:00,461.76,462.41,461.43,461.59,10525.0,440.9152,441.5358,440.6001,440.7529,10525.0
2021-09-16 09:45:00,461.52,461.75,460.47,460.47,8350.0,440.686,440.9056,439.6834,439.6834,8350.0
2021-09-16 09:50:00,460.23,460.7,459.84,460.07,4896.0,439.4542,439.903,439.0819,439.3015,4896.0
2021-09-16 09:55:00,460.0,460.53,459.72,459.96,5632.0,439.2346,439.7407,438.9673,439.1964,5632.0
2021-09-16 10:00:00,459.79,460.0,459.22,459.22,9943.0,439.0341,439.2346,438.4898,438.4898,9943.0
2021-09-16 10:05:00,459.32,459.89,459.11,459.78,7088.0,438.5853,439.1296,438.3848,439.0246,7088.0
2021-09-16 10:10:00,459.83,459.83,459.05,459.11,9388.0,439.0723,439.0723,438.3275,438.3848,9388.0
2021-09-16 10:15:00,459.03,459.5,458.7,459.09,12930.0,438.3084,438.7572,437.9933,438.3657,12930.0
2021-09-16 10:20:00,458.9,458.94,457.89,458.11,9074.0,438.1843,438.2225,437.2199,437.4299,9074.0
2021-09-16 10:25:00,458.07,458.36,457.84,458.14,13429.0,437.3918,437.6687,437.1721,437.4586,13429.0
2021-09-16 10:30:00,457.93,458.11,457.5,457.65,10200.0,437.2581,437.4299,436.8475,436.9907,10200.0
2021-09-16 10:35:00,457.6,458.06,457.52,457.94,6449.0,436.943,437.3822,436.8666,437.2676,6449.0
2021-09-16 10:40:00,457.76,457.76,457.17,457.52,9997.0,437.0957,437.0957,436.5324,436.8666,9997.0
2021-09-16 10:45:00,457.5,457.53,457.16,457.25,5134.0,436.8475,436.8761,436.5228,436.6088,5134.0
2021-09-16 10:50:00,457.17,457.29,456.75,456.75,17084.0,436.5324,436.647,436.1313,436.1313,17084.0
2021-09-16 10:55:00,456.74,457.5,456.57,457.31,6836.0,436.1218,436.8475,435.9595,436.6661,6836.0
2021-09-16 11:00:00,457.24,457.52,456.91,457.29,6572.0,436.5992,436.8666,436.2841,436.647,6572.0
2021-09-16 11:05:00,457.44,457.67,457.22,457.67,6227.0,436.7902,437.0098,436.5801,437.0098,6227.0
2021-09-16 11:10:00,457.76,457.76,457.33,457.43,3792.0,437.0957,437.0957,436.6852,436.7806,3792.0
2021-09-16 11:15:00,457.33,457.4,456.92,456.95,6964.0,436.6852,436.752,436.2937,436.3223,6964.0
2021-09-16 11:20:00,457.14,458.16,457.05,458.14,12004.0,436.5037,437.4777,436.4178,437.4586,12004.0
2021-09-16 11:25:00,458.22,458.32,457.96,458.24,6175.0,437.535,437.6305,437.2867,437.5541,6175.0
2021-09-16 11:30:00,458.25,458.44,458.01,458.27,5865.0,437.5636,437.7451,437.3345,437.5827,5865.0
2021-09-16 11:35:00,458.27,458.4,458.1,458.39,5492.0,437.5827,437.7069,437.4204,437.6973,5492.0
2021-09-16 11:40:00,458.41,458.67,458.26,458.39,5685.0,437.7164,437.9647,437.5732,437.6973,5685.0
2021-09-16 11:45:00,458.46,458.52,458.22,458.5,5374.0,437.7641,437.8214,437.535,437.8023,5374.0
2021-09-16 11:50:00,458.47,458.47,457.92,457.93,6256.0,437.7737,437.7737,437.2485,437.2581,6256.0
2021-09-16 11:55:00,457.83,458.39,457.51,458.32,6273.0,437.1626,437.6973,436.857,437.6305,6273.0
2021-09-16 12:00:00,458.37,458.61,458.32,458.47,7090.0,437.6782,437.9074,437.6305,437.7737,7090.0
2021-09-16 12:05:00,458.52,459.2,458.51,459.18,8991.0,437.8214,438.4707,437.8119,438.4516,8991.0
2021-09-16 12:10:00,459.16,459.21,458.88,459.18,5158.0,438.4325,438.4803,438.1652,438.4516,5158.0
2021-09-16 12:15:00,459.17,459.63,459.17,459.63,7128.0,438.4421,438.8813,438.4421,438.8813,7128.0
2021-09-16 12:20:00,459.7,459.78,459.47,459.47,5764.0,438.9482,439.0246,438.7286,438.7286,5764.0
2021-09-16 12:25:00,459.65,459.65,459.2,459.34,5496.0,438.9004,438.9004,438.4707,438.6044,5496.0
2021-09-16 12:30:00,459.36,459.6,459.35,459.47,2186.0,438.6235,438.8527,438.614,438.7286,2186.0
2021-09-16 12:35:00,459.44,459.44,459.11,459.11,3112.0,438.6999,438.6999,438.3848,438.3848,3112.0
2021-09-16 12:40:00,459.21,459.5,459.2,459.47,4126.0,438.4803,438.7572,438.4707,438.7286,4126.0
2021-09-16 12:45:00,459.52,459.95,459.34,459.57,4260.0,438.7763,439.1869,438.6044,438.824,4260.0
2021-09-16 12:50:00,459.56,459.63,459.18,459.25,4215.0,438.8145,438.8813,438.4516,438.5185,4215.0
2021-09-16 12:55:00,459.21,459.39,459.18,459.3,2590.0,438.4803,438.6522,438.4516,438.5662,2590.0
2021-09-16 13:00:00,459.17,459.17,458.96,459.04,5148.0,438.4421,438.4421,438.2416,438.318,5148.0
2021-09-16 13:05:00,459.07,459.3,458.9,459.19,4510.0,438.3466,438.5662,438.1843,438.4612,4510.0
2021-09-16 13:10:00,459.14,459.38,459.11,459.32,2698.0,438.4135,438.6426,438.3848,438.5853,2698.0
2021-09-16 13:15:00,459.26,459.52,459.26,459.51,3372.0,438.528,438.7763,438.528,438.7668,3372.0
2021-09-16 13:20:00,459.6,459.71,459.5,459.54,5345.0,438.8527,438.9577,438.7572,438.7954,5345.0
2021-09-16 13:25:00,459.49,459.85,459.46,459.85,3690.0,438.7477,439.0914,438.719,439.0914,3690.0
2021-09-16 13:30:00,459.83,460.0,459.53,459.66,5025.0,439.0723,439.2346,438.7858,438.91,5025.0
2021-09-16 13:35:00,459.68,459.74,459.54,459.74,14301.0,438.9291,438.9864,438.7954,438.9864,14301.0
2021-09-16 13:40:00,459.78,459.93,459.61,459.61,2657.0,439.0246,439.1678,438.8622,438.8622,2657.0
2021-09-16 13:45:00,459.62,459.66,459.47,459.61,1808.0,438.8718,438.91,438.7286,438.8622,1808.0
2021-09-16 13:50:00,459.77,460.5,459.68,460.49,7370.0,439.015,439.7121,438.9291,439.7025,7370.0
2021-09-16 13:55:00,460.48,460.91,460.41,460.76,10702.0,439.693,440.1036,439.6261,439.9603,10702.0
2021-09-16 14:00:00,460.77,460.99,460.73,460.9,3169.0,439.9699,440.1799,439.9317,440.094,3169.0
2021-09-16 14:05:00,460.84,460.87,460.51,460.84,3944.0,440.0367,440.0654,439.7216,440.0367,3944.0
2021-09-16 14:10:00,460.87,461.23,460.83,461.04,9678.0,440.0654,440.4091,440.0272,440.2277,9678.0
2021-09-16 14:15:00,461.01,461.09,460.74,460.81,4700.0,440.199,440.2754,439.9412,440.0081,4700.0
2021-09-16 14:20:00,460.81,460.94,460.7,460.9,5319.0,440.0081,440.1322,439.903,440.094,5319.0
2021-09-16 14:25:00,460.91,461.0,460.8,460.91,3431.0,440.1036,440.1895,439.9985,440.1036,3431.0
2021-09-16 14:30:00,460.97,461.01,460.74,460.93,2845.0,440.1608,440.199,439.9412,440.1226,2845.0
2021-09-16 14:35:00,460.88,461.0,460.7,460.75,3365.0,440.0749,440.1895,439.903,439.9508,3365.0
2021-09-16 14:40:00,460.65,460.93,460.6,460.72,3089.0,439.8553,440.1226,439.8075,439.9221,3089.0
2021-09-16 14:45:00,460.9,461.05,460.78,461.05,4600.0,440.094,440.2372,439.9794,440.2372,4600.0
2021-09-16 14:50:00,461.02,461.68,461.0,461.45,5574.0,440.2086,440.8388,440.1895,440.6192,5574.0
2021-09-16 14:55:00,461.48,461.5,461.27,461.38,4760.0,440.6478,440.6669,440.4473,440.5523,4760.0
2021-09-16 15:00:00,461.4,461.65,461.38,461.55,4647.0,440.5714,440.8101,440.5523,440.7147,4647.0
2021-09-16 15:05:00,461.55,462.34,461.55,462.19,6153.0,440.7147,441.469,440.7147,441.3258,6153.0
2021-09-16 15:10:00,462.27,462.5,462.22,462.5,10587.0,441.4022,441.6218,441.3544,441.6218,10587.0
2021-09-16 15:15:00,462.57,462.57,462.11,462.3,7529.0,441.6886,441.6886,441.2494,441.4308,7529.0
2021-09-16 15:20:00,462.35,462.82,462.35,462.69,10718.0,441.4785,441.9273,441.4785,441.8032,10718.0
2021-09-16 15:25:00,462.75,463.15,462.75,462.91,9619.0,441.8605,442.2424,441.8605,442.0133,9619.0
2021-09-16 15:30:00,462.91,463.62,462.9,463.52,16009.0,442.0133,442.6912,442.0037,442.5957,16009.0
2021-09-16 15:35:00,463.57,463.74,463.42,463.63,14633.0,442.6435,442.8058,442.5002,442.7008,14633.0
2021-09-16 15:40:00,463.62,463.77,463.38,463.76,17564.0,442.6912,442.8344,442.4621,442.8249,17564.0
2021-09-16 15:45:00,463.7,463.7,463.12,463.16,21729.0,442.7676,442.7676,442.2138,442.252,21729.0
2021-09-16 15:50:00,463.18,463.33,462.68,463.3,38598.0,442.2711,442.4143,441.7936,442.3857,38598.0
2021-09-16 15:55:00,463.26,463.52,463.09,463.51,43176.0,442.3475,442.5957,442.1851,442.5862,43176.0
2021-09-17 09:30:00,461.36,462.14,460.12,461.7,378097.0,440.5332,441.278,439.3492,440.8579,378097.0
2021-09-17 09:35:00,461.95,461.95,460.43,460.92,13334.0,441.0966,441.0966,439.6452,440.1131,13334.0
2021-09-17 09:40:00,460.77,461.58,460.68,461.58,7858.0,439.9699,440.7433,439.8839,440.7433,7858.0
2021-09-17 09:45:00,461.3,461.42,460.53,460.93,7146.0,440.4759,440.5905,439.7407,440.1226,7146.0
2021-09-17 09:50:00,460.29,460.3,459.4,459.92,13916.0,439.5115,439.5211,438.6617,439.1582,13916.0
2021-09-17 09:55:00,460.09,460.5,459.74,460.04,8192.0,439.3206,439.7121,438.9864,439.2728,8192.0
2021-09-17 10:00:00,460.05,460.48,459.2,459.4,13348.0,439.2824,439.693,438.4707,438.6617,13348.0
2021-09-17 10:05:00,459.38,460.13,459.38,460.13,4335.0,438.6426,439.3588,438.6426,439.3588,4335.0
2021-09-17 10:10:00,460.03,460.03,459.1,459.64,5957.0,439.2633,439.2633,438.3753,438.8909,5957.0
2021-09-17 10:15:00,459.7,459.7,459.36,459.46,3208.0,438.9482,438.9482,438.6235,438.719,3208.0
2021-09-17 10:20:00,459.46,459.68,459.3,459.56,7064.0,438.719,438.9291,438.5662,438.8145,7064.0
2021-09-17 10:25:00,459.48,460.72,459.41,460.51,21689.0,438.7381,439.9221,438.6713,439.7216,21689.0
2021-09-17 10:30:00,460.55,460.8,460.4,460.47,7838.0,439.7598,439.9985,439.6166,439.6834,7838.0
2021-09-17 10:35:00,460.46,460.51,459.8,460.17,6279.0,439.6739,439.7216,439.0437,439.397,6279.0
2021-09-17 10:40:00,460.05,460.34,459.85,460.16,5932.0,439.2824,439.5593,439.0914,439.3874,5932.0
2021-09-17 10:45:00,460.05,460.42,459.78,460.35,8981.0,439.2824,439.6357,439.0246,439.5688,8981.0
2021-09-17 10:50:00,460.35,460.53,460.02,460.53,7241.0,439.5688,439.7407,439.2537,439.7407,7241.0
2021-09-17 10:55:00,460.56,460.64,459.9,460.04,6948.0,439.7694,439.8457,439.1391,439.2728,6948.0
2021-09-17 11:00:00,460.08,460.44,460.02,460.16,2631.0,439.311,439.6548,439.2537,439.3874,2631.0
2021-09-17 11:05:00,459.95,460.2,459.74,460.06,3181.0,439.1869,439.4256,438.9864,439.2919,3181.0
2021-09-17 11:10:00,459.9,460.21,459.5,460.15,8022.0,439.1391,439.4352,438.7572,439.3779,8022.0
2021-09-17 11:15:00,460.26,460.38,459.84,460.01,4742.0,439.4829,439.5975,439.0819,439.2442,4742.0
2021-09-17 11:20:00,459.97,460.11,459.83,459.98,5904.0,439.206,439.3397,439.0723,439.2155,5904.0
2021-09-17 11:25:00,459.89,459.91,459.49,459.52,5083.0,439.1296,439.1487,438.7477,438.7763,5083.0
2021-09-17 11:30:00,459.39,459.39,458.41,458.82,12372.0,438.6522,438.6522,437.7164,438.1079,12372.0
2021-09-17 11:35:00,458.91,458.95,458.48,458.9,4787.0,438.1938,438.232,437.7832,438.1843,4787.0
2021-09-17 11:40:00,458.83,458.95,458.75,458.92,5118.0,438.1174,438.232,438.0411,438.2034,5118.0
2021-09-17 11:45:00,458.94,459.38,458.91,459.01,3497.0,438.2225,438.6426,438.1938,438.2893,3497.0
2021-09-17 11:50:00,458.95,458.99,458.48,458.48,4968.0,438.232,438.2702,437.7832,437.7832,4968.0
2021-09-17 11:55:00,458.51,458.85,458.18,458.7,4450.0,437.8119,438.1365,437.4968,437.9933,4450.0
2021-09-17 12:00:00,458.57,459.23,458.57,459.15,11228.0,437.8692,438.4994,437.8692,438.423,11228.0
2021-09-17 12:05:00,459.18,459.4,458.99,459.31,7407.0,438.4516,438.6617,438.2702,438.5758,7407.0
2021-09-17 12:10:00,459.43,459.43,458.82,458.82,4419.0,438.6904,438.6904,438.1079,438.1079,4419.0
2021-09-17 12:15:00,458.8,458.93,458.53,458.85,3494.0,438.0888,438.2129,437.831,438.1365,3494.0
2021-09-17 12:20:00,458.81,459.14,458.81,459.14,3799.0,438.0983,438.4135,438.0983,438.4135,3799.0
2021-09-17 12:25:00,459.33,459.36,458.86,458.97,3093.0,438.5949,438.6235,438.1461,438.2511,3093.0
2021-09-17 12:30:00,458.94,459.05,458.81,458.89,2952.0,438.2225,438.3275,438.0983,438.1747,2952.0
2021-09-17 12:35:00,459.01,459.23,458.65,458.76,6455.0,438.2893,438.4994,437.9456,438.0506,6455.0
2021-09-17 12:40:00,458.82,458.83,458.12,458.12,5833.0,438.1079,438.1174,437.4395,437.4395,5833.0
2021-09-17 12:45:00,458.15,458.25,457.9,458.14,8109.0,437.4681,437.5636,437.2294,437.4586,8109.0
2021-09-17 12:50:00,458.26,458.56,458.18,458.37,6549.0,437.5732,437.8596,437.4968,437.6782,6549.0
2021-09-17 12:55:00,458.36,458.36,458.06,458.2,6298.0,437.6687,437.6687,437.3822,437.5159,6298.0
2021-09-17 13:00:00,458.16,458.18,457.56,457.59,10680.0,437.4777,437.4968,436.9048,436.9334,10680.0
2021-09-17 13:05:00,457.56,457.83,457.29,457.4,6827.0,436.9048,437.1626,436.647,436.752,6827.0
2021-09-17 13:10:00,457.4,457.7,457.34,457.38,7814.0,436.752,437.0385,436.6947,436.7329,7814.0
2021-09-17 13:15:00,457.41,457.44,457.12,457.15,6749.0,436.7615,436.7902,436.4846,436.5133,6749.0
2021-09-17 13:20:00,457.13,457.3,457.07,457.15,4182.0,436.4942,436.6565,436.4369,436.5133,4182.0
2021-09-17 13:25:00,457.13,457.84,457.02,457.84,4594.0,436.4942,437.1721,436.3892,437.1721,4594.0
2021-09-17 13:30:00,457.7,457.78,457.34,457.77,5326.0,437.0385,437.1148,436.6947,437.1053,5326.0
2021-09-17 13:35:00,457.86,458.02,457.67,457.76,7377.0,437.1912,437.344,437.0098,437.0957,7377.0
2021-09-17 13:40:00,457.82,457.85,457.6,457.69,6644.0,437.153,437.1817,436.943,437.0289,6644.0
2021-09-17 13:45:00,457.63,457.67,457.2,457.46,8870.0,436.9716,437.0098,436.561,436.8093,8870.0
2021-09-17 13:50:00,457.43,457.82,457.28,457.82,8266.0,436.7806,437.153,436.6374,437.153,8266.0
2021-09-17 13:55:00,457.83,457.86,457.62,457.77,6040.0,437.1626,437.1912,436.9621,437.1053,6040.0
2021-09-17 14:00:00,457.73,457.8,457.32,457.42,10909.0,437.0671,437.1339,436.6756,436.7711,10909.0
2021-09-17 14:05:00,457.51,457.93,457.43,457.93,6100.0,436.857,437.2581,436.7806,437.2581,6100.0
2021-09-17 14:10:00,457.91,458.12,457.55,457.56,6063.0,437.239,437.4395,436.8952,436.9048,6063.0
2021-09-17 14:15:00,457.51,457.8,457.5,457.54,6803.0,436.857,437.1339,436.8475,436.8857,6803.0
2021-09-17 14:20:00,457.53,457.89,457.53,457.83,6691.0,436.8761,437.2199,436.8761,437.1626,6691.0
2021-09-17 14:25:00,457.79,457.83,457.48,457.53,3586.0,437.1244,437.1626,436.8284,436.8761,3586.0
2021-09-17 14:30:00,457.52,457.58,457.38,457.47,3402.0,436.8666,436.9239,436.7329,436.8188,3402.0
2021-09-17 14:35:00,457.36,457.75,457.29,457.69,11527.0,436.7138,437.0862,436.647,437.0289,11527.0
2021-09-17 14:40:00,457.68,457.89,457.44,457.8,6195.0,437.0194,437.2199,436.7902,437.1339,6195.0
2021-09-17 14:45:00,457.83,457.91,457.66,457.68,2685.0,437.1626,437.239,437.0003,437.0194,2685.0
2021-09-17 14:50:00,457.67,457.74,457.35,457.36,8775.0,437.0098,437.0767,436.7043,436.7138,8775.0
2021-09-17 14:55:00,457.44,457.94,457.44,457.94,9887.0,436.7902,437.2676,436.7902,437.2676,9887.0
2021-09-17 15:00:00,457.91,458.33,457.91,458.33,6850.0,437.239,437.64,437.239,437.64,6850.0
2021-09-17 15:05:00,458.25,458.3,457.84,457.87,8935.0,437.5636,437.6114,437.1721,437.2008,8935.0
2021-09-17 15:10:00,457.81,457.91,457.46,457.58,10105.0,437.1435,437.239,436.8093,436.9239,10105.0
2021-09-17 15:15:00,457.51,457.67,457.41,457.63,8035.0,436.857,437.0098,436.7615,436.9716,8035.0
2021-09-17 15:20:00,457.63,458.22,457.62,458.19,9816.0,436.9716,437.535,436.9621,437.5063,9816.0
2021-09-17 15:25:00,458.18,458.18,457.73,457.82,10751.0,437.4968,437.4968,437.0671,437.153,10751.0
2021-09-17 15:30:00,457.82,458.0,457.5,457.66,14341.0,437.153,437.3249,436.8475,437.0003,14341.0
2021-09-17 15:35:00,457.65,457.94,457.41,457.57,17988.0,436.9907,437.2676,436.7615,436.9143,17988.0
2021-09-17 15:40:00,457.61,458.43,457.61,458.31,24845.0,436.9525,437.7355,436.9525,437.6209,24845.0
2021-09-17 15:45:00,458.24,458.34,457.5,457.74,20706.0,437.5541,437.6496,436.8475,437.0767,20706.0
2021-09-17 15:50:00,457.91,462.82,457.91,461.34,159843.0,437.239,441.9273,437.239,440.5141,159843.0
2021-09-17 15:55:00,461.17,461.32,459.5,459.5,147014.0,440.3518,440.495,438.7572,438.7572,147014.0
2021-09-20 09:30:00,456.63,460.12,456.16,459.55,69186.0,436.0168,439.3492,435.568,438.8049,69186.0
2021-09-20 09:35:00,459.55,460.95,458.79,459.93,25706.0,438.8049,440.1417,438.0793,439.1678,25706.0
2021-09-20 09:40:00,460.19,460.94,459.47,459.67,17456.0,439.4161,440.1322,438.7286,438.9195,17456.0
2021-09-20 09:45:00,460.0,460.65,458.36,458.73,18823.0,439.2346,439.8553,437.6687,438.022,18823.0
2021-09-20 09:50:00,458.76,459.6,457.49,459.59,16097.0,438.0506,438.8527,436.8379,438.8431,16097.0
2021-09-20 09:55:00,459.62,460.06,459.07,459.48,9587.0,438.8718,439.2919,438.3466,438.7381,9587.0
2021-09-20 10:00:00,459.26,459.32,458.03,458.38,9097.0,438.528,438.5853,437.3536,437.6878,9097.0
2021-09-20 10:05:00,458.52,458.84,457.24,457.88,13668.0,437.8214,438.127,436.5992,437.2103,13668.0
2021-09-20 10:10:00,457.89,458.0,457.08,457.11,11357.0,437.2199,437.3249,436.4464,436.4751,11357.0
2021-09-20 10:15:00,457.13,457.18,456.72,457.11,16271.0,436.4942,436.5419,436.1027,436.4751,16271.0
2021-09-20 10:20:00,457.0,458.39,456.96,458.21,11155.0,436.3701,437.6973,436.3319,437.5254,11155.0
2021-09-20 10:25:00,458.22,458.67,458.01,458.14,12273.0,437.535,437.9647,437.3345,437.4586,12273.0
2021-09-20 10:30:00,458.17,458.24,457.47,457.61,8627.0,437.4872,437.5541,436.8188,436.9525,8627.0
2021-09-20 10:35:00,457.48,457.75,456.49,456.8,10400.0,436.8284,437.0862,435.8831,436.1791,10400.0
2021-09-20 10:40:00,456.73,456.78,456.18,456.18,10712.0,436.1122,436.16,435.5871,435.5871,10712.0
2021-09-20 10:45:00,456.16,456.25,455.54,455.54,12367.0,435.568,435.6539,434.976,434.976,12367.0
2021-09-20 10:50:00,455.35,456.38,455.11,456.1,13185.0,434.7945,435.778,434.5654,435.5107,13185.0
2021-09-20 10:55:00,456.11,456.14,454.5,455.02,17499.0,435.5202,435.5489,433.9829,434.4794,17499.0
2021-09-20 11:00:00,455.1,455.67,454.72,455.29,14224.0,434.5558,435.1001,434.193,434.7372,14224.0
2021-09-20 11:05:00,455.32,455.78,454.74,455.4,8700.0,434.7659,435.2051,434.2121,434.8423,8700.0
2021-09-20 11:10:00,455.36,455.8,455.01,455.43,7105.0,434.8041,435.2242,434.4699,434.8709,7105.0
2021-09-20 11:15:00,455.08,455.82,455.0,455.82,9676.0,434.5367,435.2433,434.4603,435.2433,9676.0
2021-09-20 11:20:00,455.78,456.12,455.2,455.71,9196.0,435.2051,435.5298,434.6513,435.1383,9196.0
2021-09-20 11:25:00,455.69,455.78,455.15,455.59,5578.0,435.1192,435.2051,434.6036,435.0237,5578.0
2021-09-20 11:30:00,455.45,455.84,455.33,455.7,6385.0,434.89,435.2624,434.7754,435.1287,6385.0
2021-09-20 11:35:00,455.46,455.59,454.9,455.08,5880.0,434.8996,435.0237,434.3649,434.5367,5880.0
2021-09-20 11:40:00,455.01,455.13,454.8,455.0,4889.0,434.4699,434.5845,434.2694,434.4603,4889.0
2021-09-20 11:45:00,454.95,455.38,454.92,454.93,6008.0,434.4126,434.8232,434.384,434.3935,6008.0
2021-09-20 11:50:00,454.95,454.95,453.42,453.76,11570.0,434.4126,434.4126,432.9517,433.2763,11570.0
2021-09-20 11:55:00,453.71,453.72,453.13,453.25,9041.0,433.2286,433.2381,432.6748,432.7893,9041.0
2021-09-20 12:00:00,453.29,453.58,453.0,453.05,11835.0,432.8275,433.1044,432.5506,432.5984,11835.0
2021-09-20 12:05:00,453.03,453.19,452.5,452.51,19176.0,432.5793,432.732,432.0732,432.0827,19176.0
2021-09-20 12:10:00,452.5,453.0,452.47,452.91,7838.0,432.0732,432.5506,432.0446,432.4647,7838.0
2021-09-20 12:15:00,452.76,453.02,452.55,452.55,8216.0,432.3215,432.5697,432.1209,432.1209,8216.0
2021-09-20 12:20:00,452.55,452.65,452.13,452.45,10203.0,432.1209,432.2164,431.7199,432.0255,10203.0
2021-09-20 12:25:00,452.53,452.86,452.22,452.73,12263.0,432.1018,432.4169,431.8058,432.2928,12263.0
2021-09-20 12:30:00,452.71,452.86,452.39,452.41,7369.0,432.2737,432.4169,431.9682,431.9873,7369.0
2021-09-20 12:35:00,452.51,452.61,452.25,452.42,7782.0,432.0827,432.1782,431.8345,431.9968,7782.0
2021-09-20 12:40:00,452.37,452.37,451.68,451.86,18563.0,431.9491,431.9491,431.2902,431.4621,18563.0
2021-09-20 12:45:00,451.85,452.16,451.52,451.74,7464.0,431.4525,431.7485,431.1374,431.3475,7464.0
2021-09-20 12:50:00,451.71,452.25,451.62,452.12,6654.0,431.3189,431.8345,431.2329,431.7104,6654.0
2021-09-20 12:55:00,452.01,452.19,451.65,451.73,6251.0,431.6053,431.7772,431.2616,431.338,6251.0
2021-09-20 13:00:00,451.66,451.91,451.27,451.46,8893.0,431.2711,431.5098,430.8987,431.0801,8893.0
2021-09-20 13:05:00,451.4,451.4,450.58,450.79,17971.0,431.0229,431.0229,430.2399,430.4404,17971.0
2021-09-20 13:10:00,450.68,451.25,450.66,451.12,12985.0,430.3354,430.8796,430.3163,430.7555,12985.0
2021-09-20 13:15:00,451.11,451.25,450.58,450.91,8340.0,430.7459,430.8796,430.2399,430.555,8340.0
2021-09-20 13:20:00,450.92,451.0,450.66,450.86,7185.0,430.5645,430.6409,430.3163,430.5072,7185.0
2021-09-20 13:25:00,450.88,451.06,450.76,451.02,9032.0,430.5263,430.6982,430.4117,430.66,9032.0
2021-09-20 13:30:00,450.89,451.51,450.89,451.09,9237.0,430.5359,431.1279,430.5359,430.7268,9237.0
2021-09-20 13:35:00,451.11,451.73,451.08,451.72,6605.0,430.7459,431.338,430.7173,431.3284,6605.0
2021-09-20 13:40:00,451.7,451.75,450.9,451.03,10221.0,431.3093,431.3571,430.5454,430.6696,10221.0
2021-09-20 13:45:00,451.13,452.0,451.11,451.61,9850.0,430.765,431.5958,430.7459,431.2234,9850.0
2021-09-20 13:50:00,451.7,451.87,451.61,451.72,9241.0,431.3093,431.4716,431.2234,431.3284,9241.0
2021-09-20 13:55:00,451.66,451.94,451.64,451.72,5958.0,431.2711,431.5385,431.252,431.3284,5958.0
2021-09-20 14:00:00,451.78,451.94,451.51,451.6,5180.0,431.3857,431.5385,431.1279,431.2138,5180.0
2021-09-20 14:05:00,451.4,451.56,450.76,450.76,6625.0,431.0229,431.1756,430.4117,430.4117,6625.0
2021-09-20 14:10:00,450.73,450.87,450.33,450.35,12015.0,430.3831,430.5168,430.0012,430.0203,12015.0
2021-09-20 14:15:00,450.38,450.6,450.35,450.46,7990.0,430.0489,430.259,430.0203,430.1253,7990.0
2021-09-20 14:20:00,450.41,450.55,448.81,448.81,37712.0,430.0775,430.2112,428.5498,428.5498,37712.0
2021-09-20 14:25:00,448.78,449.33,448.64,449.2,11931.0,428.5211,429.0463,428.3874,428.9222,11931.0
2021-09-20 14:30:00,449.15,449.36,448.82,449.17,8968.0,428.8744,429.0749,428.5593,428.8935,8968.0
2021-09-20 14:35:00,449.41,449.41,448.5,448.74,14606.0,429.1227,429.1227,428.2538,428.4829,14606.0
2021-09-20 14:40:00,448.73,449.15,448.69,448.79,7721.0,428.4734,428.8744,428.4352,428.5307,7721.0
2021-09-20 14:45:00,448.79,449.39,448.73,449.0,8113.0,428.5307,429.1036,428.4734,428.7312,8113.0
2021-09-20 14:50:00,449.0,449.29,448.33,448.56,11557.0,428.7312,429.0081,428.0914,428.3111,11557.0
2021-09-20 14:55:00,448.56,449.26,448.51,448.89,12663.0,428.3111,428.9795,428.2633,428.6262,12663.0
2021-09-20 15:00:00,448.84,448.9,447.95,448.14,19109.0,428.5784,428.6357,427.7286,427.91,19109.0
2021-09-20 15:05:00,448.11,448.11,447.46,447.54,15025.0,427.8814,427.8814,427.2607,427.3371,15025.0
2021-09-20 15:10:00,447.57,447.67,446.86,447.4,17418.0,427.3657,427.4612,426.6878,427.2034,17418.0
2021-09-20 15:15:00,447.48,447.49,446.62,447.14,16653.0,427.2798,427.2894,426.4586,426.9552,16653.0
2021-09-20 15:20:00,447.12,447.57,447.12,447.48,14761.0,426.9361,427.3657,426.9361,427.2798,14761.0
2021-09-20 15:25:00,447.54,447.95,447.34,447.74,19616.0,427.3371,427.7286,427.1461,427.5281,19616.0
2021-09-20 15:30:00,447.72,448.45,447.7,447.88,33717.0,427.509,428.206,427.4899,427.6618,33717.0
2021-09-20 15:35:00,447.92,448.23,447.61,447.77,30756.0,427.6999,427.996,427.4039,427.5567,30756.0
2021-09-20 15:40:00,447.79,448.55,447.79,448.4,19431.0,427.5758,428.3015,427.5758,428.1583,19431.0
2021-09-20 15:45:00,448.41,449.17,448.28,448.59,29825.0,428.1678,428.8935,428.0437,428.3397,29825.0
2021-09-20 15:50:00,448.66,450.29,448.65,449.93,35049.0,428.4065,429.963,428.397,429.6192,35049.0
2021-09-20 15:55:00,449.96,451.55,449.96,451.23,71790.0,429.6479,431.1661,429.6479,430.8605,71790.0
2021-09-21 09:30:00,451.37,451.58,450.16,451.05,55792.0,430.9942,431.1947,429.8388,430.6887,55792.0
2021-09-21 09:35:00,451.57,453.28,451.5,452.79,13313.0,431.1852,432.818,431.1183,432.3501,13313.0
2021-09-21 09:40:00,452.8,455.3,452.65,455.27,16049.0,432.3597,434.7468,432.2164,434.7182,16049.0
2021-09-21 09:45:00,455.78,456.57,455.09,455.23,17612.0,435.2051,435.9595,434.5463,434.68,17612.0
2021-09-21 09:50:00,455.17,456.49,454.77,456.17,19638.0,434.6227,435.8831,434.2407,435.5775,19638.0
2021-09-21 09:55:00,456.15,456.84,455.21,455.31,18115.0,435.5584,436.2173,434.6609,434.7563,18115.0
2021-09-21 10:00:00,455.45,456.03,454.39,454.59,12677.0,434.89,435.4438,433.8779,434.0688,12677.0
2021-09-21 10:05:00,454.7,454.99,454.0,454.27,6976.0,434.1739,434.4508,433.5055,433.7633,6976.0
2021-09-21 10:10:00,454.23,454.49,453.24,453.58,16449.0,433.7251,433.9734,432.7798,433.1044,16449.0
2021-09-21 10:15:00,453.78,454.91,453.75,454.91,7811.0,433.2954,434.3744,433.2668,434.3744,7811.0
2021-09-21 10:20:00,454.86,454.86,453.91,454.05,11191.0,434.3267,434.3267,433.4195,433.5532,11191.0
2021-09-21 10:25:00,454.02,454.5,453.69,454.17,13120.0,433.5246,433.9829,433.2095,433.6678,13120.0
2021-09-21 10:30:00,454.1,454.18,453.31,453.45,7810.0,433.601,433.6774,432.8466,432.9803,7810.0
2021-09-21 10:35:00,453.28,453.89,453.18,453.89,4481.0,432.818,433.4004,432.7225,433.4004,4481.0
2021-09-21 10:40:00,453.73,454.77,453.73,454.66,4900.0,433.2477,434.2407,433.2477,434.1357,4900.0
2021-09-21 10:45:00,454.58,454.66,453.59,453.72,7337.0,434.0593,434.1357,433.114,433.2381,7337.0
2021-09-21 10:50:00,453.62,453.98,453.39,453.58,6331.0,433.1426,433.4864,432.923,433.1044,6331.0
2021-09-21 10:55:00,453.66,454.42,453.66,453.91,9909.0,433.1808,433.9065,433.1808,433.4195,9909.0
2021-09-21 11:00:00,453.82,453.83,452.82,453.28,11462.0,433.3336,433.3432,432.3788,432.818,11462.0
2021-09-21 11:05:00,453.31,454.41,453.21,454.2,7424.0,432.8466,433.897,432.7511,433.6965,7424.0
2021-09-21 11:10:00,454.35,455.08,454.12,454.85,16039.0,433.8397,434.5367,433.6201,434.3171,16039.0
2021-09-21 11:15:00,454.95,455.02,454.09,454.14,11189.0,434.4126,434.4794,433.5914,433.6392,11189.0
2021-09-21 11:20:00,454.15,454.42,453.27,453.28,10907.0,433.6487,433.9065,432.8084,432.818,10907.0
2021-09-21 11:25:00,453.24,453.53,453.08,453.43,11855.0,432.7798,433.0567,432.627,432.9612,11855.0
2021-09-21 11:30:00,453.42,454.5,453.37,454.35,6563.0,432.9517,433.9829,432.9039,433.8397,6563.0
2021-09-21 11:35:00,454.38,454.46,454.08,454.17,5600.0,433.8683,433.9447,433.5819,433.6678,5600.0
2021-09-21 11:40:00,454.35,454.5,454.08,454.2,5274.0,433.8397,433.9829,433.5819,433.6965,5274.0
2021-09-21 11:45:00,454.23,454.41,453.95,454.03,15219.0,433.7251,433.897,433.4577,433.5341,15219.0
2021-09-21 11:50:00,453.97,453.99,453.69,453.74,6607.0,433.4768,433.4959,433.2095,433.2572,6607.0
2021-09-21 11:55:00,453.85,454.06,453.54,453.56,6826.0,433.3623,433.5628,433.0662,433.0853,6826.0
2021-09-21 12:00:00,453.65,454.6,453.65,454.37,4034.0,433.1713,434.0784,433.1713,433.8588,4034.0
2021-09-21 12:05:00,454.34,454.83,454.24,454.71,6331.0,433.8301,434.298,433.7346,434.1834,6331.0
2021-09-21 12:10:00,454.71,455.27,454.64,455.22,8953.0,434.1834,434.7182,434.1166,434.6704,8953.0
2021-09-21 12:15:00,455.29,455.39,454.75,454.81,15309.0,434.7372,434.8327,434.2216,434.2789,15309.0
2021-09-21 12:20:00,454.79,455.07,454.63,454.92,6430.0,434.2598,434.5272,434.107,434.384,6430.0
2021-09-21 12:25:00,454.84,454.84,454.4,454.41,3824.0,434.3076,434.3076,433.8874,433.897,3824.0
2021-09-21 12:30:00,454.4,454.43,453.66,454.13,13648.0,433.8874,433.9161,433.1808,433.6296,13648.0
2021-09-21 12:35:00,454.12,454.14,453.88,454.0,4321.0,433.6201,433.6392,433.3909,433.5055,4321.0
2021-09-21 12:40:00,454.04,454.22,453.79,454.0,3457.0,433.5437,433.7156,433.305,433.5055,3457.0
2021-09-21 12:45:00,454.05,454.12,453.8,453.83,4259.0,433.5532,433.6201,433.3145,433.3432,4259.0
2021-09-21 12:50:00,453.86,453.86,453.3,453.41,4514.0,433.3718,433.3718,432.8371,432.9421,4514.0
2021-09-21 12:55:00,453.56,453.8,453.35,453.42,5021.0,433.0853,433.3145,432.8848,432.9517,5021.0
2021-09-21 13:00:00,453.49,453.57,453.01,453.11,4410.0,433.0185,433.0949,432.5602,432.6557,4410.0
2021-09-21 13:05:00,453.09,453.41,453.0,453.01,2916.0,432.6366,432.9421,432.5506,432.5602,2916.0
2021-09-21 13:10:00,452.99,453.19,452.92,452.92,4067.0,432.5411,432.732,432.4742,432.4742,4067.0
2021-09-21 13:15:00,453.03,453.28,452.79,452.96,10670.0,432.5793,432.818,432.3501,432.5124,10670.0
2021-09-21 13:20:00,452.84,452.94,452.3,452.3,4425.0,432.3978,432.4933,431.8822,431.8822,4425.0
2021-09-21 13:25:00,452.38,452.4,452.0,452.1,8135.0,431.9586,431.9777,431.5958,431.6913,8135.0
2021-09-21 13:30:00,452.08,452.1,451.61,451.75,5216.0,431.6722,431.6913,431.2234,431.3571,5216.0
2021-09-21 13:35:00,451.95,452.0,451.63,452.0,6192.0,431.548,431.5958,431.2425,431.5958,6192.0
2021-09-21 13:40:00,451.93,452.03,451.8,451.93,3902.0,431.5289,431.6244,431.4048,431.5289,3902.0
2021-09-21 13:45:00,451.93,452.27,451.41,452.25,14056.0,431.5289,431.8536,431.0324,431.8345,14056.0
2021-09-21 13:50:00,452.22,452.3,451.4,451.64,6983.0,431.8058,431.8822,431.0229,431.252,6983.0
2021-09-21 13:55:00,451.59,451.97,451.55,451.97,8514.0,431.2043,431.5671,431.1661,431.5671,8514.0
2021-09-21 14:00:00,452.08,452.89,452.08,452.73,6825.0,431.6722,432.4456,431.6722,432.2928,6825.0
2021-09-21 14:05:00,452.85,453.02,452.75,452.76,4532.0,432.4074,432.5697,432.3119,432.3215,4532.0
2021-09-21 14:10:00,452.73,452.73,452.39,452.62,7019.0,432.2928,432.2928,431.9682,432.1878,7019.0
2021-09-21 14:15:00,452.62,452.78,452.21,452.22,3263.0,432.1878,432.3406,431.7963,431.8058,3263.0
2021-09-21 14:20:00,452.17,452.26,451.95,451.95,3250.0,431.7581,431.844,431.548,431.548,3250.0
2021-09-21 14:25:00,451.78,451.83,451.55,451.68,7215.0,431.3857,431.4334,431.1661,431.2902,7215.0
2021-09-21 14:30:00,451.7,452.41,451.67,452.23,5113.0,431.3093,431.9873,431.2807,431.8154,5113.0
2021-09-21 14:35:00,452.14,452.24,451.87,451.98,2948.0,431.7294,431.8249,431.4716,431.5767,2948.0
2021-09-21 14:40:00,452.05,452.3,452.01,452.01,2695.0,431.6435,431.8822,431.6053,431.6053,2695.0
2021-09-21 14:45:00,451.93,452.45,451.93,452.35,5126.0,431.5289,432.0255,431.5289,431.93,5126.0
2021-09-21 14:50:00,452.41,453.53,452.41,452.88,4821.0,431.9873,433.0567,431.9873,432.436,4821.0
2021-09-21 14:55:00,452.89,453.0,452.49,452.5,4617.0,432.4456,432.5506,432.0636,432.0732,4617.0
2021-09-21 15:00:00,452.63,453.5,452.59,453.32,5776.0,432.1973,433.0281,432.1591,432.8562,5776.0
2021-09-21 15:05:00,453.31,453.74,453.23,453.23,4854.0,432.8466,433.2572,432.7702,432.7702,4854.0
2021-09-21 15:10:00,453.41,453.9,453.21,453.9,5894.0,432.9421,433.41,432.7511,433.41,5894.0
2021-09-21 15:15:00,453.81,454.1,453.55,453.58,7482.0,433.3241,433.601,433.0758,433.1044,7482.0
2021-09-21 15:20:00,453.62,453.91,453.58,453.78,3054.0,433.1426,433.4195,433.1044,433.2954,3054.0
2021-09-21 15:25:00,453.78,453.88,453.54,453.61,6389.0,433.2954,433.3909,433.0662,433.1331,6389.0
2021-09-21 15:30:00,453.64,453.83,453.53,453.78,5705.0,433.1617,433.3432,433.0567,433.2954,5705.0
2021-09-21 15:35:00,453.72,453.9,453.47,453.69,11554.0,433.2381,433.41,432.9994,433.2095,11554.0
2021-09-21 15:40:00,453.68,454.02,453.46,453.8,8868.0,433.1999,433.5246,432.9899,433.3145,8868.0
2021-09-21 15:45:00,453.77,453.77,452.97,452.98,10146.0,433.2859,433.2859,432.522,432.5315,10146.0
2021-09-21 15:50:00,453.0,453.44,453.0,453.0,20576.0,432.5506,432.9708,432.5506,432.5506,20576.0
2021-09-21 15:55:00,452.97,452.98,452.02,452.03,40217.0,432.522,432.5315,431.6149,431.6244,40217.0
2021-09-22 09:30:00,454.7,455.35,451.5,451.5,51627.0,434.1739,434.7945,431.1183,431.1183,51627.0
2021-09-22 09:35:00,451.88,452.31,451.28,451.96,10090.0,431.4812,431.8918,430.9083,431.5576,10090.0
2021-09-22 09:40:00,451.61,452.38,451.35,452.01,10496.0,431.2234,431.9586,430.9751,431.6053,10496.0
2021-09-22 09:45:00,451.66,452.36,450.79,450.8,8156.0,431.2711,431.9395,430.4404,430.4499,8156.0
2021-09-22 09:50:00,450.74,450.88,449.84,450.35,13656.0,430.3926,430.5263,429.5333,430.0203,13656.0
2021-09-22 09:55:00,450.61,451.57,450.11,451.3,9162.0,430.2685,431.1852,429.7911,430.9274,9162.0
2021-09-22 10:00:00,451.34,452.13,451.34,452.02,11697.0,430.9656,431.7199,430.9656,431.6149,11697.0
2021-09-22 10:05:00,452.25,453.0,452.02,452.02,12610.0,431.8345,432.5506,431.6149,431.6149,12610.0
2021-09-22 10:10:00,452.18,452.69,451.71,452.05,6165.0,431.7676,432.2546,431.3189,431.6435,6165.0
2021-09-22 10:15:00,452.03,452.37,451.52,451.82,8619.0,431.6244,431.9491,431.1374,431.4239,8619.0
2021-09-22 10:20:00,451.74,452.27,451.17,451.34,10199.0,431.3475,431.8536,430.8032,430.9656,10199.0
2021-09-22 10:25:00,451.22,452.0,451.06,451.6,9217.0,430.851,431.5958,430.6982,431.2138,9217.0
2021-09-22 10:30:00,451.62,452.11,451.18,451.18,15277.0,431.2329,431.7008,430.8128,430.8128,15277.0
2021-09-22 10:35:00,451.28,451.64,450.93,451.19,9481.0,430.9083,431.252,430.5741,430.8223,9481.0
2021-09-22 10:40:00,451.48,451.62,450.76,450.97,5186.0,431.0992,431.2329,430.4117,430.6123,5186.0
2021-09-22 10:45:00,450.98,451.21,450.8,451.16,4247.0,430.6218,430.8414,430.4499,430.7937,4247.0
2021-09-22 10:50:00,451.16,451.18,450.78,451.13,4976.0,430.7937,430.8128,430.4308,430.765,4976.0
2021-09-22 10:55:00,451.36,452.17,451.35,452.17,7312.0,430.9847,431.7581,430.9751,431.7581,7312.0
2021-09-22 11:00:00,452.24,452.64,452.24,452.25,5739.0,431.8249,432.2069,431.8249,431.8345,5739.0
2021-09-22 11:05:00,452.45,452.71,452.3,452.32,4660.0,432.0255,432.2737,431.8822,431.9013,4660.0
2021-09-22 11:10:00,452.48,452.7,452.14,452.48,5870.0,432.0541,432.2642,431.7294,432.0541,5870.0
2021-09-22 11:15:00,452.63,453.09,452.5,452.58,7162.0,432.1973,432.6366,432.0732,432.1496,7162.0
2021-09-22 11:20:00,452.58,452.7,452.11,452.16,6568.0,432.1496,432.2642,431.7008,431.7485,6568.0
2021-09-22 11:25:00,452.21,452.29,451.81,451.98,3549.0,431.7963,431.8727,431.4143,431.5767,3549.0
2021-09-22 11:30:00,452.12,452.58,452.03,452.52,4773.0,431.7104,432.1496,431.6244,432.0923,4773.0
2021-09-22 11:35:00,452.5,453.22,452.5,452.91,5326.0,432.0732,432.7607,432.0732,432.4647,5326.0
2021-09-22 11:40:00,453.0,453.47,452.92,453.32,3112.0,432.5506,432.9994,432.4742,432.8562,3112.0
2021-09-22 11:45:00,453.37,453.6,453.0,453.14,6162.0,432.9039,433.1235,432.5506,432.6843,6162.0
2021-09-22 11:50:00,453.11,454.09,452.73,453.07,9132.0,432.6557,433.5914,432.2928,432.6175,9132.0
2021-09-22 11:55:00,453.39,453.39,452.81,452.99,2432.0,432.923,432.923,432.3692,432.5411,2432.0
2021-09-22 12:00:00,452.99,453.0,452.61,452.88,3245.0,432.5411,432.5506,432.1782,432.436,3245.0
2021-09-22 12:05:00,453.0,453.0,452.5,452.66,2896.0,432.5506,432.5506,432.0732,432.226,2896.0
2021-09-22 12:10:00,452.66,453.24,452.65,452.93,5789.0,432.226,432.7798,432.2164,432.4838,5789.0
2021-09-22 12:15:00,453.0,453.21,452.95,453.21,2128.0,432.5506,432.7511,432.5029,432.7511,2128.0
2021-09-22 12:20:00,453.2,453.64,453.08,453.38,3527.0,432.7416,433.1617,432.627,432.9135,3527.0
2021-09-22 12:25:00,453.46,453.46,453.06,453.08,4035.0,432.9899,432.9899,432.6079,432.627,4035.0
2021-09-22 12:30:00,453.32,453.5,453.26,453.33,4824.0,432.8562,433.0281,432.7989,432.8657,4824.0
2021-09-22 12:35:00,453.42,453.45,453.21,453.28,2533.0,432.9517,432.9803,432.7511,432.818,2533.0
2021-09-22 12:40:00,453.31,453.37,453.07,453.13,2204.0,432.8466,432.9039,432.6175,432.6748,2204.0
2021-09-22 12:45:00,453.2,453.2,452.98,452.98,2581.0,432.7416,432.7416,432.5315,432.5315,2581.0
2021-09-22 12:50:00,453.06,453.12,452.7,452.73,2797.0,432.6079,432.6652,432.2642,432.2928,2797.0
2021-09-22 12:55:00,452.76,452.92,452.71,452.8,2856.0,432.3215,432.4742,432.2737,432.3597,2856.0
2021-09-22 13:00:00,452.79,452.86,452.53,452.56,2690.0,432.3501,432.4169,432.1018,432.1305,2690.0
2021-09-22 13:05:00,452.55,452.68,452.34,452.34,4612.0,432.1209,432.2451,431.9204,431.9204,4612.0
2021-09-22 13:10:00,452.27,452.44,451.95,452.03,5404.0,431.8536,432.0159,431.548,431.6244,5404.0
2021-09-22 13:15:00,451.98,452.29,451.93,452.12,1876.0,431.5767,431.8727,431.5289,431.7104,1876.0
2021-09-22 13:20:00,452.17,452.34,452.09,452.12,13047.0,431.7581,431.9204,431.6817,431.7104,13047.0
2021-09-22 13:25:00,452.12,452.39,452.11,452.3,1651.0,431.7104,431.9682,431.7008,431.8822,1651.0
2021-09-22 13:30:00,452.31,452.58,452.23,452.47,3143.0,431.8918,432.1496,431.8154,432.0446,3143.0
2021-09-22 13:35:00,452.42,452.42,452.0,452.23,3950.0,431.9968,431.9968,431.5958,431.8154,3950.0
2021-09-22 13:40:00,452.14,452.41,452.02,452.28,1100.0,431.7294,431.9873,431.6149,431.8631,1100.0
2021-09-22 13:45:00,452.21,452.29,451.97,451.98,2424.0,431.7963,431.8727,431.5671,431.5767,2424.0
2021-09-22 13:50:00,451.94,452.02,451.61,451.78,4477.0,431.5385,431.6149,431.2234,431.3857,4477.0
2021-09-22 13:55:00,451.69,452.35,451.58,452.35,5197.0,431.2998,431.93,431.1947,431.93,5197.0
2021-09-22 14:00:00,451.98,452.95,451.55,452.76,11221.0,431.5767,432.5029,431.1661,432.3215,11221.0
2021-09-22 14:05:00,452.96,453.19,452.02,452.6,3523.0,432.5124,432.732,431.6149,432.1687,3523.0
2021-09-22 14:10:00,452.52,453.25,452.51,453.25,9303.0,432.0923,432.7893,432.0827,432.7893,9303.0
2021-09-22 14:15:00,453.11,453.83,453.1,453.21,14590.0,432.6557,433.3432,432.6461,432.7511,14590.0
2021-09-22 14:20:00,453.2,453.34,452.95,453.07,8406.0,432.7416,432.8753,432.5029,432.6175,8406.0
2021-09-22 14:25:00,453.07,453.07,452.71,452.84,4616.0,432.6175,432.6175,432.2737,432.3978,4616.0
2021-09-22 14:30:00,452.98,453.16,452.5,452.9,6922.0,432.5315,432.7034,432.0732,432.4551,6922.0
2021-09-22 14:35:00,453.04,453.14,452.17,452.38,2702.0,432.5888,432.6843,431.7581,431.9586,2702.0
2021-09-22 14:40:00,452.25,452.25,451.61,451.85,9394.0,431.8345,431.8345,431.2234,431.4525,9394.0
2021-09-22 14:45:00,451.75,451.95,450.95,451.1,9693.0,431.3571,431.548,430.5932,430.7364,9693.0
2021-09-22 14:50:00,451.09,451.87,450.75,451.87,5324.0,430.7268,431.4716,430.4022,431.4716,5324.0
2021-09-22 14:55:00,451.84,451.84,451.03,451.39,5920.0,431.443,431.443,430.6696,431.0133,5920.0
2021-09-22 15:00:00,451.22,451.79,451.1,451.41,4504.0,430.851,431.3952,430.7364,431.0324,4504.0
2021-09-22 15:05:00,451.41,451.69,451.28,451.6,5250.0,431.0324,431.2998,430.9083,431.2138,5250.0
2021-09-22 15:10:00,451.6,452.36,451.4,452.23,5576.0,431.2138,431.9395,431.0229,431.8154,5576.0
2021-09-22 15:15:00,452.21,453.0,452.21,452.9,4807.0,431.7963,432.5506,431.7963,432.4551,4807.0
2021-09-22 15:20:00,452.94,453.26,452.77,452.91,4335.0,432.4933,432.7989,432.331,432.4647,4335.0
2021-09-22 15:25:00,452.95,452.95,452.55,452.63,6959.0,432.5029,432.5029,432.1209,432.1973,6959.0
2021-09-22 15:30:00,452.55,452.55,451.72,451.86,7803.0,432.1209,432.1209,431.3284,431.4621,7803.0
2021-09-22 15:35:00,451.91,452.93,451.9,452.83,6269.0,431.5098,432.4838,431.5003,432.3883,6269.0
2021-09-22 15:40:00,452.86,452.94,452.27,452.32,6789.0,432.4169,432.4933,431.8536,431.9013,6789.0
2021-09-22 15:45:00,452.3,452.55,451.97,451.98,10384.0,431.8822,432.1209,431.5671,431.5767,10384.0
2021-09-22 15:50:00,451.89,452.21,451.43,452.21,16324.0,431.4907,431.7963,431.0515,431.7963,16324.0
2021-09-22 15:55:00,452.18,452.61,451.64,452.56,53370.0,431.7676,432.1782,431.252,432.1305,53370.0
2021-09-23 09:30:00,452.3,454.0,452.25,452.55,27069.0,431.8822,433.5055,431.8345,432.1209,27069.0
2021-09-23 09:35:00,452.63,453.5,452.5,452.91,8500.0,432.1973,433.0281,432.0732,432.4647,8500.0
2021-09-23 09:40:00,452.92,453.98,452.92,453.59,7347.0,432.4742,433.4864,432.4742,433.114,7347.0
2021-09-23 09:45:00,453.63,454.5,453.61,454.0,12079.0,433.1522,433.9829,433.1331,433.5055,12079.0
2021-09-23 09:50:00,454.1,455.11,454.1,455.04,17042.0,433.601,434.5654,433.601,434.4985,17042.0
2021-09-23 09:55:00,455.04,455.5,454.28,454.28,13283.0,434.4985,434.9378,433.7728,433.7728,13283.0
2021-09-23 10:00:00,454.29,455.55,454.0,455.15,9828.0,433.7824,434.9855,433.5055,434.6036,9828.0
2021-09-23 10:05:00,455.12,455.12,453.76,454.24,14778.0,434.5749,434.5749,433.2763,433.7346,14778.0
2021-09-23 10:10:00,454.15,454.15,453.1,454.04,12438.0,433.6487,433.6487,432.6461,433.5437,12438.0
2021-09-23 10:15:00,454.15,454.61,454.02,454.61,9577.0,433.6487,434.0879,433.5246,434.0879,9577.0
2021-09-23 10:20:00,454.58,454.99,454.24,454.24,9470.0,434.0593,434.4508,433.7346,433.7346,9470.0
2021-09-23 10:25:00,454.39,454.72,453.68,453.69,7487.0,433.8779,434.193,433.1999,433.2095,7487.0
2021-09-23 10:30:00,453.64,454.15,453.0,454.15,9245.0,433.1617,433.6487,432.5506,433.6487,9245.0
2021-09-23 10:35:00,454.15,454.28,452.8,453.0,9112.0,433.6487,433.7728,432.3597,432.5506,9112.0
2021-09-23 10:40:00,452.9,453.27,452.77,453.2,10231.0,432.4551,432.8084,432.331,432.7416,10231.0
2021-09-23 10:45:00,453.09,453.36,452.75,453.09,6901.0,432.6366,432.8944,432.3119,432.6366,6901.0
2021-09-23 10:50:00,452.75,453.16,452.5,452.86,8142.0,432.3119,432.7034,432.0732,432.4169,8142.0
2021-09-23 10:55:00,453.09,453.09,452.35,452.46,13776.0,432.6366,432.6366,431.93,432.035,13776.0
2021-09-23 11:00:00,452.35,452.4,451.61,452.0,15607.0,431.93,431.9777,431.2234,431.5958,15607.0
2021-09-23 11:05:00,452.1,452.53,451.58,451.86,18139.0,431.6913,432.1018,431.1947,431.4621,18139.0
2021-09-23 11:10:00,452.0,452.41,451.64,452.16,12220.0,431.5958,431.9873,431.252,431.7485,12220.0
2021-09-23 11:15:00,452.02,452.14,451.4,451.4,8060.0,431.6149,431.7294,431.0229,431.0229,8060.0
2021-09-23 11:20:00,451.28,451.52,451.1,451.51,8929.0,430.9083,431.1374,430.7364,431.1279,8929.0
2021-09-23 11:25:00,451.5,451.92,451.44,451.75,4019.0,431.1183,431.5194,431.061,431.3571,4019.0
2021-09-23 11:30:00,451.89,452.85,451.83,452.85,13651.0,431.4907,432.4074,431.4334,432.4074,13651.0
2021-09-23 11:35:00,452.82,452.88,452.57,452.79,9145.0,432.3788,432.436,432.14,432.3501,9145.0
2021-09-23 11:40:00,452.62,452.77,452.3,452.41,5349.0,432.1878,432.331,431.8822,431.9873,5349.0
2021-09-23 11:45:00,452.12,452.24,451.75,451.76,5729.0,431.7104,431.8249,431.3571,431.3666,5729.0
2021-09-23 11:50:00,451.83,452.01,451.67,451.87,4626.0,431.4334,431.6053,431.2807,431.4716,4626.0
2021-09-23 11:55:00,451.93,452.24,451.85,452.01,7140.0,431.5289,431.8249,431.4525,431.6053,7140.0
2021-09-23 12:00:00,452.12,452.27,451.66,451.81,11552.0,431.7104,431.8536,431.2711,431.4143,11552.0
2021-09-23 12:05:00,451.88,452.35,451.56,451.56,6743.0,431.4812,431.93,431.1756,431.1756,6743.0
2021-09-23 12:10:00,451.5,451.92,451.26,451.76,5287.0,431.1183,431.5194,430.8892,431.3666,5287.0
2021-09-23 12:15:00,451.65,451.84,451.5,451.75,6867.0,431.2616,431.443,431.1183,431.3571,6867.0
2021-09-23 12:20:00,451.79,452.2,451.79,452.07,10507.0,431.3952,431.7867,431.3952,431.6626,10507.0
2021-09-23 12:25:00,451.98,452.51,451.86,452.45,5763.0,431.5767,432.0827,431.4621,432.0255,5763.0
2021-09-23 12:30:00,452.51,452.64,452.34,452.6,8293.0,432.0827,432.2069,431.9204,432.1687,8293.0
2021-09-23 12:35:00,452.74,453.15,452.73,453.08,5572.0,432.3024,432.6939,432.2928,432.627,5572.0
2021-09-23 12:40:00,453.07,453.12,452.8,452.82,3935.0,432.6175,432.6652,432.3597,432.3788,3935.0
2021-09-23 12:45:00,452.93,453.09,452.71,452.79,2400.0,432.4838,432.6366,432.2737,432.3501,2400.0
2021-09-23 12:50:00,452.68,452.94,452.65,452.75,3544.0,432.2451,432.4933,432.2164,432.3119,3544.0
2021-09-23 12:55:00,452.73,452.8,452.45,452.45,5457.0,432.2928,432.3597,432.0255,432.0255,5457.0
2021-09-23 13:00:00,452.52,453.0,452.49,453.0,4625.0,432.0923,432.5506,432.0636,432.5506,4625.0
2021-09-23 13:05:00,452.95,453.36,452.87,453.16,7292.0,432.5029,432.8944,432.4265,432.7034,7292.0
2021-09-23 13:10:00,453.21,453.23,452.63,452.9,10146.0,432.7511,432.7702,432.1973,432.4551,10146.0
2021-09-23 13:15:00,452.95,453.31,452.77,453.31,6496.0,432.5029,432.8466,432.331,432.8466,6496.0
2021-09-23 13:20:00,453.3,453.41,453.1,453.21,6373.0,432.8371,432.9421,432.6461,432.7511,6373.0
2021-09-23 13:25:00,453.25,453.61,453.21,453.3,8686.0,432.7893,433.1331,432.7511,432.8371,8686.0
2021-09-23 13:30:00,453.31,453.82,453.18,453.75,5771.0,432.8466,433.3336,432.7225,433.2668,5771.0
2021-09-23 13:35:00,453.83,454.05,453.69,453.99,5459.0,433.3432,433.5532,433.2095,433.4959,5459.0
2021-09-23 13:40:00,454.0,454.18,453.96,454.17,6644.0,433.5055,433.6774,433.4673,433.6678,6644.0
2021-09-23 13:45:00,454.2,454.39,454.0,454.08,6443.0,433.6965,433.8779,433.5055,433.5819,6443.0
2021-09-23 13:50:00,454.09,454.45,454.08,454.36,6069.0,433.5914,433.9352,433.5819,433.8492,6069.0
2021-09-23 13:55:00,454.41,454.45,454.19,454.26,5897.0,433.897,433.9352,433.6869,433.7537,5897.0
2021-09-23 14:00:00,454.19,454.31,454.12,454.13,4585.0,433.6869,433.8015,433.6201,433.6296,4585.0
2021-09-23 14:05:00,454.2,454.2,453.39,453.42,10643.0,433.6965,433.6965,432.923,432.9517,10643.0
2021-09-23 14:10:00,453.42,453.72,453.34,453.53,12052.0,432.9517,433.2381,432.8753,433.0567,12052.0
2021-09-23 14:15:00,453.56,453.58,453.01,453.42,18188.0,433.0853,433.1044,432.5602,432.9517,18188.0
2021-09-23 14:20:00,453.41,453.77,453.38,453.63,18180.0,432.9421,433.2859,432.9135,433.1522,18180.0
2021-09-23 14:25:00,453.51,453.51,452.64,452.64,6995.0,433.0376,433.0376,432.2069,432.2069,6995.0
2021-09-23 14:30:00,452.76,453.4,452.71,453.37,16155.0,432.3215,432.9326,432.2737,432.9039,16155.0
2021-09-23 14:35:00,453.37,453.37,452.81,452.92,12076.0,432.9039,432.9039,432.3692,432.4742,12076.0
2021-09-23 14:40:00,452.9,452.98,452.62,452.77,8654.0,432.4551,432.5315,432.1878,432.331,8654.0
2021-09-23 14:45:00,452.77,452.88,452.53,452.55,14740.0,432.331,432.436,432.1018,432.1209,14740.0
2021-09-23 14:50:00,452.58,452.75,452.3,452.73,16232.0,432.1496,432.3119,431.8822,432.2928,16232.0
2021-09-23 14:55:00,452.66,453.1,452.56,452.77,15426.0,432.226,432.6461,432.1305,432.331,15426.0
2021-09-23 15:00:00,452.78,453.34,452.63,453.24,13376.0,432.3406,432.8753,432.1973,432.7798,13376.0
2021-09-23 15:05:00,453.24,453.27,452.56,452.56,8787.0,432.7798,432.8084,432.1305,432.1305,8787.0
2021-09-23 15:10:00,452.58,452.88,452.56,452.81,17824.0,432.1496,432.436,432.1305,432.3692,17824.0
2021-09-23 15:15:00,452.72,453.16,452.65,453.11,14680.0,432.2833,432.7034,432.2164,432.6557,14680.0
2021-09-23 15:20:00,453.11,453.47,453.06,453.44,12361.0,432.6557,432.9994,432.6079,432.9708,12361.0
2021-09-23 15:25:00,453.48,453.68,453.3,453.32,17625.0,433.009,433.1999,432.8371,432.8562,17625.0
2021-09-23 15:30:00,453.36,453.37,452.78,453.14,13023.0,432.8944,432.9039,432.3406,432.6843,13023.0
2021-09-23 15:35:00,453.14,453.14,452.62,452.75,9404.0,432.6843,432.6843,432.1878,432.3119,9404.0
2021-09-23 15:40:00,452.76,452.84,452.48,452.66,13829.0,432.3215,432.3978,432.0541,432.226,13829.0
2021-09-23 15:45:00,452.61,453.01,452.38,452.96,32037.0,432.1782,432.5602,431.9586,432.5124,32037.0
2021-09-23 15:50:00,452.82,452.82,452.16,452.61,37148.0,432.3788,432.3788,431.7485,432.1782,37148.0
2021-09-23 15:55:00,452.65,452.75,452.0,452.4,55996.0,432.2164,432.3119,431.5958,431.9777,55996.0
2021-09-24 09:30:00,456.5,461.75,455.0,461.75,165209.0,435.8926,440.9056,434.4603,440.9056,165209.0
2021-09-24 09:35:00,461.3,462.03,459.51,459.6,69722.0,440.4759,441.173,438.7668,438.8527,69722.0
2021-09-24 09:40:00,459.74,461.51,458.81,460.76,75248.0,438.9864,440.6765,438.0983,439.9603,75248.0
2021-09-24 09:45:00,460.74,461.01,459.27,460.36,37576.0,439.9412,440.199,438.5376,439.5784,37576.0
2021-09-24 09:50:00,460.23,460.43,459.38,459.74,22716.0,439.4542,439.6452,438.6426,438.9864,22716.0
2021-09-24 09:55:00,459.63,462.44,459.22,462.29,63096.0,438.8813,441.5645,438.4898,441.4213,63096.0
2021-09-24 10:00:00,462.37,463.21,462.06,463.1,58078.0,441.4976,442.2997,441.2016,442.1947,58078.0
2021-09-24 10:05:00,463.09,463.71,462.32,463.18,54437.0,442.1851,442.7772,441.4499,442.2711,54437.0
2021-09-24 10:10:00,463.12,463.13,460.62,461.74,35243.0,442.2138,442.2233,439.8266,440.8961,35243.0
2021-09-24 10:15:00,461.68,463.24,461.62,463.0,26399.0,440.8388,442.3284,440.7815,442.0992,26399.0
2021-09-24 10:20:00,463.24,464.79,462.62,464.29,98678.0,442.3284,443.8084,441.7364,443.331,98678.0
2021-09-24 10:25:00,464.36,464.87,463.63,463.76,52491.0,443.3978,443.8848,442.7008,442.8249,52491.0
2021-09-24 10:30:00,463.6,463.75,462.66,463.25,35319.0,442.6721,442.8153,441.7746,442.3379,35319.0
2021-09-24 10:35:00,463.22,463.24,461.88,462.41,25549.0,442.3093,442.3284,441.0298,441.5358,25549.0
2021-09-24 10:40:00,462.49,462.5,461.68,461.95,17970.0,441.6122,441.6218,440.8388,441.0966,17970.0
2021-09-24 10:45:00,461.95,462.3,461.1,461.68,17016.0,441.0966,441.4308,440.285,440.8388,17016.0
2021-09-24 10:50:00,461.87,463.12,461.62,462.66,20384.0,441.0202,442.2138,440.7815,441.7746,20384.0
2021-09-24 10:55:00,462.67,463.46,462.64,463.2,17736.0,441.7841,442.5384,441.7555,442.2902,17736.0
2021-09-24 11:00:00,463.3,464.14,463.21,463.79,23674.0,442.3857,443.1877,442.2997,442.8535,23674.0
2021-09-24 11:05:00,463.84,464.33,463.39,463.39,9246.0,442.9013,443.3692,442.4716,442.4716,9246.0
2021-09-24 11:10:00,463.47,464.14,463.03,464.06,8630.0,442.548,443.1877,442.1278,443.1114,8630.0
2021-09-24 11:15:00,463.99,464.37,463.57,463.87,16510.0,443.0445,443.4074,442.6435,442.9299,16510.0
2021-09-24 11:20:00,463.88,465.0,463.76,464.57,36148.0,442.9395,444.0089,442.8249,443.5983,36148.0
2021-09-24 11:25:00,464.58,464.73,464.06,464.18,19868.0,443.6079,443.7511,443.1114,443.2259,19868.0
2021-09-24 11:30:00,464.07,464.3,463.33,463.47,13726.0,443.1209,443.3405,442.4143,442.548,13726.0
2021-09-24 11:35:00,463.51,463.83,462.82,463.47,17485.0,442.5862,442.8917,441.9273,442.548,17485.0
2021-09-24 11:40:00,463.6,464.0,463.35,463.93,6709.0,442.6721,443.0541,442.4334,442.9872,6709.0
2021-09-24 11:45:00,464.05,464.22,463.75,464.2,7841.0,443.1018,443.2641,442.8153,443.245,7841.0
2021-09-24 11:50:00,464.28,464.64,464.14,464.39,11205.0,443.3214,443.6652,443.1877,443.4265,11205.0
2021-09-24 11:55:00,464.39,464.47,463.64,463.64,14347.0,443.4265,443.5028,442.7103,442.7103,14347.0
2021-09-24 12:00:00,463.7,464.11,463.57,464.11,10389.0,442.7676,443.1591,442.6435,443.1591,10389.0
2021-09-24 12:05:00,463.99,464.14,463.79,464.08,12671.0,443.0445,443.1877,442.8535,443.1305,12671.0
2021-09-24 12:10:00,464.09,464.96,464.08,464.75,17654.0,443.14,443.9707,443.1305,443.7702,17654.0
2021-09-24 12:15:00,464.7,464.96,464.09,464.71,16065.0,443.7225,443.9707,443.14,443.732,16065.0
2021-09-24 12:20:00,464.79,464.97,464.68,464.9,23179.0,443.8084,443.9803,443.7034,443.9134,23179.0
2021-09-24 12:25:00,464.86,465.26,464.76,465.04,20322.0,443.8752,444.2572,443.7798,444.0471,20322.0
2021-09-24 12:30:00,465.1,465.15,464.7,464.74,13681.0,444.1044,444.1521,443.7225,443.7607,13681.0
2021-09-24 12:35:00,464.81,465.53,464.81,465.36,17278.0,443.8275,444.515,443.8275,444.3527,17278.0
2021-09-24 12:40:00,465.27,465.42,465.05,465.42,23056.0,444.2667,444.41,444.0567,444.41,23056.0
2021-09-24 12:45:00,465.39,465.81,465.34,465.74,16167.0,444.3813,444.7824,444.3336,444.7155,16167.0
2021-09-24 12:50:00,465.78,465.78,465.39,465.52,17811.0,444.7537,444.7537,444.3813,444.5054,17811.0
2021-09-24 12:55:00,465.53,465.6,465.28,465.4,7377.0,444.515,444.5818,444.2763,444.3909,7377.0
2021-09-24 13:00:00,465.4,465.46,464.86,465.06,15918.0,444.3909,444.4482,443.8752,444.0662,15918.0
2021-09-24 13:05:00,465.06,465.89,465.06,465.78,14191.0,444.0662,444.8587,444.0662,444.7537,14191.0
2021-09-24 13:10:00,465.81,466.45,465.64,466.42,14165.0,444.7824,445.3935,444.62,445.3648,14165.0
2021-09-24 13:15:00,466.41,466.77,466.05,466.42,15502.0,445.3553,445.699,445.0115,445.3648,15502.0
2021-09-24 13:20:00,466.42,466.9,466.42,466.76,8581.0,445.3648,445.8231,445.3648,445.6895,8581.0
2021-09-24 13:25:00,466.74,467.06,466.74,467.01,7365.0,445.6704,445.9759,445.6704,445.9282,7365.0
2021-09-24 13:30:00,466.98,467.05,466.21,466.29,17034.0,445.8995,445.9664,445.1643,445.2407,17034.0
2021-09-24 13:35:00,466.32,466.81,466.17,466.81,13564.0,445.2693,445.7372,445.1261,445.7372,13564.0
2021-09-24 13:40:00,466.79,466.84,466.44,466.69,12756.0,445.7181,445.7659,445.3839,445.6226,12756.0
2021-09-24 13:45:00,466.69,467.17,466.69,467.17,11243.0,445.6226,446.081,445.6226,446.081,11243.0
2021-09-24 13:50:00,467.14,467.16,466.86,466.92,19516.0,446.0523,446.0714,445.785,445.8422,19516.0
2021-09-24 13:55:00,466.87,467.0,466.74,466.84,8929.0,445.7945,445.9186,445.6704,445.7659,8929.0
2021-09-24 14:00:00,466.77,466.86,465.9,465.95,26693.0,445.699,445.785,444.8683,444.916,26693.0
2021-09-24 14:05:00,465.86,465.89,465.2,465.62,21336.0,444.8301,444.8587,444.1999,444.6009,21336.0
2021-09-24 14:10:00,465.58,465.63,465.35,465.38,12670.0,444.5627,444.6105,444.3431,444.3718,12670.0
2021-09-24 14:15:00,465.44,466.4,465.35,465.96,8112.0,444.4291,445.3457,444.3431,444.9256,8112.0
2021-09-24 14:20:00,466.03,466.38,465.91,466.08,9751.0,444.9924,445.3266,444.8778,445.0402,9751.0
2021-09-24 14:25:00,466.05,466.79,466.04,466.62,9997.0,445.0115,445.7181,445.002,445.5558,9997.0
2021-09-24 14:30:00,466.57,466.65,466.38,466.46,5221.0,445.508,445.5844,445.3266,445.403,5221.0
2021-09-24 14:35:00,466.57,466.67,466.42,466.53,7023.0,445.508,445.6035,445.3648,445.4699,7023.0
2021-09-24 14:40:00,466.51,466.78,466.37,466.69,10430.0,445.4508,445.7086,445.3171,445.6226,10430.0
2021-09-24 14:45:00,466.66,466.69,466.33,466.4,5040.0,445.594,445.6226,445.2789,445.3457,5040.0
2021-09-24 14:50:00,466.55,466.99,466.45,466.94,15609.0,445.4889,445.9091,445.3935,445.8613,15609.0
2021-09-24 14:55:00,466.94,467.16,466.83,467.07,17997.0,445.8613,446.0714,445.7563,445.9855,17997.0
2021-09-24 15:00:00,467.03,467.08,466.83,467.02,9641.0,445.9473,445.995,445.7563,445.9377,9641.0
2021-09-24 15:05:00,467.02,467.42,466.97,467.31,19458.0,445.9377,446.3197,445.89,446.2146,19458.0
2021-09-24 15:10:00,467.39,467.52,467.09,467.32,20282.0,446.291,446.4152,446.0046,446.2242,20282.0
2021-09-24 15:15:00,467.35,467.89,467.35,467.65,16996.0,446.2528,446.7685,446.2528,446.5393,16996.0
2021-09-24 15:20:00,467.64,468.45,467.64,468.38,23795.0,446.5297,447.3032,446.5297,447.2363,23795.0
2021-09-24 15:25:00,468.35,468.49,468.03,468.1,31004.0,447.2077,447.3414,446.9021,446.969,31004.0
2021-09-24 15:30:00,468.17,468.59,468.17,468.49,20015.0,447.0358,447.4369,447.0358,447.3414,20015.0
2021-09-24 15:35:00,468.5,468.72,468.1,468.24,29331.0,447.3509,447.561,446.969,447.1027,29331.0
2021-09-24 15:40:00,468.23,468.42,468.13,468.2,33733.0,447.0931,447.2745,446.9976,447.0645,33733.0
2021-09-24 15:45:00,468.25,468.52,468.19,468.52,27126.0,447.1122,447.37,447.0549,447.37,27126.0
2021-09-24 15:50:00,468.47,468.47,468.09,468.3,63719.0,447.3223,447.3223,446.9594,447.16,63719.0
2021-09-24 15:55:00,468.32,468.32,467.63,467.74,99653.0,447.179,447.179,446.5202,446.6252,99653.0
2021-09-27 09:30:00,465.9,468.94,465.35,468.18,73723.0,444.8683,447.7711,444.3431,447.0454,73723.0
2021-09-27 09:35:00,468.06,470.49,467.34,468.44,49065.0,446.9308,449.2511,446.2433,447.2936,49065.0
2021-09-27 09:40:00,468.3,468.3,466.13,466.97,35686.0,447.16,447.16,445.0879,445.89,35686.0
2021-09-27 09:45:00,466.97,467.6,466.25,466.48,20325.0,445.89,446.4916,445.2025,445.4221,20325.0
2021-09-27 09:50:00,466.23,466.74,465.83,466.01,25670.0,445.1834,445.6704,444.8015,444.9733,25670.0
2021-09-27 09:55:00,466.04,466.42,465.52,466.24,17494.0,445.002,445.3648,444.5054,445.1929,17494.0
2021-09-27 10:00:00,466.41,466.41,464.52,464.74,27083.0,445.3553,445.3553,443.5506,443.7607,27083.0
2021-09-27 10:05:00,464.62,465.5,463.54,465.06,16285.0,443.6461,444.4863,442.6148,444.0662,16285.0
2021-09-27 10:10:00,465.06,465.33,462.96,462.96,24562.0,444.0662,444.324,442.061,442.061,24562.0
2021-09-27 10:15:00,463.21,463.33,461.81,461.87,38093.0,442.2997,442.4143,440.9629,441.0202,38093.0
2021-09-27 10:20:00,461.95,463.0,461.95,462.62,25024.0,441.0966,442.0992,441.0966,441.7364,25024.0
2021-09-27 10:25:00,462.78,463.6,462.61,463.6,16036.0,441.8891,442.6721,441.7268,442.6721,16036.0
2021-09-27 10:30:00,463.48,463.5,462.77,463.1,13353.0,442.5575,442.5766,441.8796,442.1947,13353.0
2021-09-27 10:35:00,463.28,463.36,462.76,463.28,10254.0,442.3666,442.443,441.87,442.3666,10254.0
2021-09-27 10:40:00,463.47,463.47,462.15,462.26,19224.0,442.548,442.548,441.2876,441.3926,19224.0
2021-09-27 10:45:00,462.15,462.15,461.44,461.85,14991.0,441.2876,441.2876,440.6096,441.0011,14991.0
2021-09-27 10:50:00,461.79,462.5,461.79,462.42,6570.0,440.9438,441.6218,440.9438,441.5454,6570.0
2021-09-27 10:55:00,462.41,462.86,462.0,462.76,8117.0,441.5358,441.9655,441.1443,441.87,8117.0
2021-09-27 11:00:00,462.62,463.59,462.38,463.59,10965.0,441.7364,442.6626,441.5072,442.6626,10965.0
2021-09-27 11:05:00,463.79,463.79,462.49,462.49,9895.0,442.8535,442.8535,441.6122,441.6122,9895.0
2021-09-27 11:10:00,462.38,463.07,462.29,462.91,12271.0,441.5072,442.166,441.4213,442.0133,12271.0
2021-09-27 11:15:00,462.72,462.81,462.14,462.16,10937.0,441.8318,441.9178,441.278,441.2971,10937.0
2021-09-27 11:20:00,462.21,462.89,462.0,462.38,13250.0,441.3449,441.9942,441.1443,441.5072,13250.0
2021-09-27 11:25:00,462.28,462.29,461.46,461.81,13963.0,441.4117,441.4213,440.6287,440.9629,13963.0
2021-09-27 11:30:00,461.74,461.74,461.27,461.46,10645.0,440.8961,440.8961,440.4473,440.6287,10645.0
2021-09-27 11:35:00,461.36,461.64,460.38,460.81,25745.0,440.5332,440.8006,439.5975,440.0081,25745.0
2021-09-27 11:40:00,460.81,460.88,459.44,459.88,22974.0,440.0081,440.0749,438.6999,439.12,22974.0
2021-09-27 11:45:00,459.8,460.11,459.07,459.62,25027.0,439.0437,439.3397,438.3466,438.8718,25027.0
2021-09-27 11:50:00,459.52,459.62,458.68,458.9,17346.0,438.7763,438.8718,437.9742,438.1843,17346.0
2021-09-27 11:55:00,458.81,459.2,458.5,459.15,27365.0,438.0983,438.4707,437.8023,438.423,27365.0
2021-09-27 12:00:00,459.25,459.3,458.67,458.67,6577.0,438.5185,438.5662,437.9647,437.9647,6577.0
2021-09-27 12:05:00,458.8,459.22,458.79,459.16,7422.0,438.0888,438.4898,438.0793,438.4325,7422.0
2021-09-27 12:10:00,459.1,459.29,458.73,459.24,9697.0,438.3753,438.5567,438.022,438.5089,9697.0
2021-09-27 12:15:00,459.31,460.1,459.08,459.96,20802.0,438.5758,439.3301,438.3562,439.1964,20802.0
2021-09-27 12:20:00,459.91,459.91,458.92,459.23,14668.0,439.1487,439.1487,438.2034,438.4994,14668.0
2021-09-27 12:25:00,459.23,459.41,458.53,458.74,13648.0,438.4994,438.6713,437.831,438.0315,13648.0
2021-09-27 12:30:00,458.77,458.83,458.17,458.24,11768.0,438.0602,438.1174,437.4872,437.5541,11768.0
2021-09-27 12:35:00,458.22,458.32,457.86,457.99,16547.0,437.535,437.6305,437.1912,437.3154,16547.0
2021-09-27 12:40:00,457.95,458.48,457.88,458.39,15830.0,437.2772,437.7832,437.2103,437.6973,15830.0
2021-09-27 12:45:00,458.38,458.38,457.37,457.37,11058.0,437.6878,437.6878,436.7234,436.7234,11058.0
2021-09-27 12:50:00,457.35,457.83,457.24,457.5,18858.0,436.7043,437.1626,436.5992,436.8475,18858.0
2021-09-27 12:55:00,457.46,457.89,457.38,457.38,13588.0,436.8093,437.2199,436.7329,436.7329,13588.0
2021-09-27 13:00:00,457.53,458.1,457.45,458.05,11260.0,436.8761,437.4204,436.7997,437.3727,11260.0
2021-09-27 13:05:00,457.99,458.85,457.99,458.8,28952.0,437.3154,438.1365,437.3154,438.0888,28952.0
2021-09-27 13:10:00,458.85,458.86,458.42,458.72,4086.0,438.1365,438.1461,437.726,438.0124,4086.0
2021-09-27 13:15:00,458.72,459.11,458.68,459.05,9491.0,438.0124,438.3848,437.9742,438.3275,9491.0
2021-09-27 13:20:00,459.06,459.16,458.84,459.15,7881.0,438.3371,438.4325,438.127,438.423,7881.0
2021-09-27 13:25:00,459.17,459.44,459.09,459.4,9645.0,438.4421,438.6999,438.3657,438.6617,9645.0
2021-09-27 13:30:00,459.44,459.79,459.42,459.7,12524.0,438.6999,439.0341,438.6808,438.9482,12524.0
2021-09-27 13:35:00,459.7,459.99,459.61,459.88,17854.0,438.9482,439.2251,438.8622,439.12,17854.0
2021-09-27 13:40:00,459.89,460.34,459.82,460.3,13130.0,439.1296,439.5593,439.0628,439.5211,13130.0
2021-09-27 13:45:00,460.31,461.08,460.21,460.75,24342.0,439.5306,440.2659,439.4352,439.9508,24342.0
2021-09-27 13:50:00,460.68,460.68,460.43,460.56,10534.0,439.8839,439.8839,439.6452,439.7694,10534.0
2021-09-27 13:55:00,460.64,460.72,460.38,460.45,13348.0,439.8457,439.9221,439.5975,439.6643,13348.0
2021-09-27 14:00:00,460.57,460.9,460.42,460.59,5831.0,439.7789,440.094,439.6357,439.798,5831.0
2021-09-27 14:05:00,460.55,460.8,460.55,460.73,8095.0,439.7598,439.9985,439.7598,439.9317,8095.0
2021-09-27 14:10:00,460.6,460.65,460.0,460.65,7973.0,439.8075,439.8553,439.2346,439.8553,7973.0
2021-09-27 14:15:00,460.69,460.91,460.36,460.37,11628.0,439.8935,440.1036,439.5784,439.5879,11628.0
2021-09-27 14:20:00,460.5,460.58,460.17,460.18,4471.0,439.7121,439.7884,439.397,439.4065,4471.0
2021-09-27 14:25:00,460.18,460.25,459.81,460.25,7072.0,439.4065,439.4733,439.0532,439.4733,7072.0
2021-09-27 14:30:00,460.26,460.54,460.26,460.39,7928.0,439.4829,439.7503,439.4829,439.607,7928.0
2021-09-27 14:35:00,460.4,460.41,460.19,460.32,5617.0,439.6166,439.6261,439.4161,439.5402,5617.0
2021-09-27 14:40:00,460.36,460.65,460.36,460.57,2522.0,439.5784,439.8553,439.5784,439.7789,2522.0
2021-09-27 14:45:00,460.55,460.58,460.4,460.46,4114.0,439.7598,439.7884,439.6166,439.6739,4114.0
2021-09-27 14:50:00,460.46,460.54,460.1,460.27,8203.0,439.6739,439.7503,439.3301,439.4924,8203.0
2021-09-27 14:55:00,460.25,460.65,460.24,460.65,8091.0,439.4733,439.8553,439.4638,439.8553,8091.0
2021-09-27 15:00:00,460.67,461.12,460.61,460.94,8624.0,439.8744,440.3041,439.8171,440.1322,8624.0
2021-09-27 15:05:00,460.96,461.17,460.73,461.11,11402.0,440.1513,440.3518,439.9317,440.2945,11402.0
2021-09-27 15:10:00,461.09,461.34,461.01,461.34,12386.0,440.2754,440.5141,440.199,440.5141,12386.0
2021-09-27 15:15:00,461.37,461.7,461.17,461.64,11420.0,440.5428,440.8579,440.3518,440.8006,11420.0
2021-09-27 15:20:00,461.61,461.87,461.46,461.51,11827.0,440.772,441.0202,440.6287,440.6765,11827.0
2021-09-27 15:25:00,461.53,461.72,461.32,461.35,12785.0,440.6956,440.877,440.495,440.5237,12785.0
2021-09-27 15:30:00,461.45,461.81,461.36,461.49,10800.0,440.6192,440.9629,440.5332,440.6574,10800.0
2021-09-27 15:35:00,461.51,461.72,461.36,461.67,23958.0,440.6765,440.877,440.5332,440.8292,23958.0
2021-09-27 15:40:00,461.61,461.91,461.46,461.74,17701.0,440.772,441.0584,440.6287,440.8961,17701.0
2021-09-27 15:45:00,461.74,461.79,461.39,461.66,19014.0,440.8961,440.9438,440.5619,440.8197,19014.0
2021-09-27 15:50:00,461.58,461.58,460.58,460.64,33252.0,440.7433,440.7433,439.7884,439.8457,33252.0
2021-09-27 15:55:00,460.66,460.75,460.21,460.56,65026.0,439.8648,439.9508,439.4352,439.7694,65026.0
2021-09-28 09:30:00,457.14,457.5,453.3,454.52,64134.0,436.5037,436.8475,432.8371,434.002,64134.0
2021-09-28 09:35:00,454.47,454.67,453.38,454.16,20297.0,433.9543,434.1452,432.9135,433.6583,20297.0
2021-09-28 09:40:00,454.01,455.39,453.45,455.03,30956.0,433.515,434.8327,432.9803,434.489,30956.0
2021-09-28 09:45:00,455.02,455.03,453.85,454.0,9179.0,434.4794,434.489,433.3623,433.5055,9179.0
2021-09-28 09:50:00,453.89,453.99,452.61,453.9,18936.0,433.4004,433.4959,432.1782,433.41,18936.0
2021-09-28 09:55:00,453.83,454.3,453.5,454.08,16806.0,433.3432,433.7919,433.0281,433.5819,16806.0
2021-09-28 10:00:00,453.7,453.84,452.55,453.71,20259.0,433.219,433.3527,432.1209,433.2286,20259.0
2021-09-28 10:05:00,453.35,453.51,452.34,452.83,35653.0,432.8848,433.0376,431.9204,432.3883,35653.0
2021-09-28 10:10:00,452.81,453.22,452.35,452.8,12846.0,432.3692,432.7607,431.93,432.3597,12846.0
2021-09-28 10:15:00,452.57,452.57,450.73,451.25,28648.0,432.14,432.14,430.3831,430.8796,28648.0
2021-09-28 10:20:00,451.23,451.53,450.72,451.02,22515.0,430.8605,431.147,430.3735,430.66,22515.0
2021-09-28 10:25:00,451.0,451.76,450.8,451.76,26242.0,430.6409,431.3666,430.4499,431.3666,26242.0
2021-09-28 10:30:00,451.45,451.75,449.57,450.24,29875.0,431.0706,431.3571,429.2755,429.9152,29875.0
2021-09-28 10:35:00,450.27,451.65,450.14,451.28,9035.0,429.9439,431.2616,429.8197,430.9083,9035.0
2021-09-28 10:40:00,451.14,451.87,450.79,451.33,13988.0,430.7746,431.4716,430.4404,430.956,13988.0
2021-09-28 10:45:00,451.18,451.77,451.16,451.54,13224.0,430.8128,431.3761,430.7937,431.1565,13224.0
2021-09-28 10:50:00,451.44,451.56,450.61,451.03,13051.0,431.061,431.1756,430.2685,430.6696,13051.0
2021-09-28 10:55:00,450.99,451.22,449.88,450.47,7562.0,430.6314,430.851,429.5715,430.1348,7562.0
2021-09-28 11:00:00,450.9,451.05,450.42,450.54,8146.0,430.5454,430.6887,430.0871,430.2017,8146.0
2021-09-28 11:05:00,450.55,450.89,450.4,450.55,7816.0,430.2112,430.5359,430.068,430.2112,7816.0
2021-09-28 11:10:00,450.63,451.06,450.5,450.78,11886.0,430.2876,430.6982,430.1635,430.4308,11886.0
2021-09-28 11:15:00,450.65,450.84,450.14,450.51,8304.0,430.3067,430.4881,429.8197,430.173,8304.0
2021-09-28 11:20:00,450.33,450.62,450.31,450.62,14234.0,430.0012,430.2781,429.9821,430.2781,14234.0
2021-09-28 11:25:00,450.52,450.65,450.0,450.16,13188.0,430.1826,430.3067,429.6861,429.8388,13188.0
2021-09-28 11:30:00,450.0,450.17,449.25,449.78,18231.0,429.6861,429.8484,428.9699,429.476,18231.0
2021-09-28 11:35:00,449.66,450.34,449.48,450.33,14100.0,429.3614,430.0107,429.1895,430.0012,14100.0
2021-09-28 11:40:00,450.17,450.3,449.49,449.81,6084.0,429.8484,429.9725,429.1991,429.5046,6084.0
2021-09-28 11:45:00,449.91,450.11,449.29,449.88,6989.0,429.6001,429.7911,429.0081,429.5715,6989.0
2021-09-28 11:50:00,449.75,450.11,449.14,450.11,4942.0,429.4473,429.7911,428.8649,429.7911,4942.0
2021-09-28 11:55:00,449.94,450.35,449.57,450.22,5812.0,429.6288,430.0203,429.2755,429.8961,5812.0
2021-09-28 12:00:00,450.1,450.1,449.17,449.31,8561.0,429.7815,429.7815,428.8935,429.0272,8561.0
2021-09-28 12:05:00,449.45,450.0,449.1,449.57,7635.0,429.1609,429.6861,428.8267,429.2755,7635.0
2021-09-28 12:10:00,449.65,450.06,449.45,449.98,8612.0,429.3519,429.7433,429.1609,429.667,8612.0
2021-09-28 12:15:00,449.93,450.3,449.83,450.15,10679.0,429.6192,429.9725,429.5237,429.8293,10679.0
2021-09-28 12:20:00,450.3,450.36,449.63,449.94,9588.0,429.9725,430.0298,429.3328,429.6288,9588.0
2021-09-28 12:25:00,449.92,449.92,449.3,449.4,8061.0,429.6097,429.6097,429.0177,429.1131,8061.0
2021-09-28 12:30:00,449.28,449.28,448.37,448.69,18896.0,428.9986,428.9986,428.1296,428.4352,18896.0
2021-09-28 12:35:00,448.71,448.71,447.81,447.93,11723.0,428.4543,428.4543,427.5949,427.7095,11723.0
2021-09-28 12:40:00,448.0,448.0,447.16,447.4,20437.0,427.7763,427.7763,426.9743,427.2034,20437.0
2021-09-28 12:45:00,447.39,447.41,446.68,447.0,23531.0,427.1939,427.213,426.5159,426.8215,23531.0
2021-09-28 12:50:00,446.94,447.29,446.6,446.68,15636.0,426.7642,427.0984,426.4395,426.5159,15636.0
2021-09-28 12:55:00,446.76,447.24,446.74,447.2,10329.0,426.5923,427.0506,426.5732,427.0124,10329.0
2021-09-28 13:00:00,447.18,447.38,446.63,446.98,8212.0,426.9934,427.1843,426.4682,426.8024,8212.0
2021-09-28 13:05:00,446.95,447.25,446.7,446.75,7159.0,426.7737,427.0602,426.535,426.5828,7159.0
2021-09-28 13:10:00,446.62,446.64,445.67,446.16,14545.0,426.4586,426.4777,425.5515,426.0194,14545.0
2021-09-28 13:15:00,446.08,446.24,445.83,446.02,12084.0,425.943,426.0958,425.7043,425.8857,12084.0
2021-09-28 13:20:00,446.08,446.37,445.8,446.04,8979.0,425.943,426.2199,425.6756,425.9048,8979.0
2021-09-28 13:25:00,446.13,446.72,446.13,446.72,7960.0,425.9908,426.5541,425.9908,426.5541,7960.0
2021-09-28 13:30:00,446.69,446.69,446.32,446.54,7015.0,426.5255,426.5255,426.1722,426.3822,7015.0
2021-09-28 13:35:00,446.5,447.28,446.5,447.11,12300.0,426.344,427.0888,426.344,426.9265,12300.0
2021-09-28 13:40:00,447.31,447.88,447.21,447.41,12663.0,427.1175,427.6618,427.022,427.213,12663.0
2021-09-28 13:45:00,447.49,447.78,447.04,447.63,11653.0,427.2894,427.5663,426.8597,427.423,11653.0
2021-09-28 13:50:00,447.7,448.16,447.64,447.8,9294.0,427.4899,427.9291,427.4326,427.5854,9294.0
2021-09-28 13:55:00,447.71,447.82,447.32,447.37,4328.0,427.4994,427.6045,427.127,427.1748,4328.0
2021-09-28 14:00:00,447.31,447.8,447.26,447.77,14111.0,427.1175,427.5854,427.0697,427.5567,14111.0
2021-09-28 14:05:00,447.77,448.06,447.46,447.63,7951.0,427.5567,427.8336,427.2607,427.423,7951.0
2021-09-28 14:10:00,447.51,447.51,446.13,446.52,26364.0,427.3085,427.3085,425.9908,426.3631,26364.0
2021-09-28 14:15:00,446.61,447.17,446.59,447.0,10524.0,426.4491,426.9838,426.43,426.8215,10524.0
2021-09-28 14:20:00,447.36,448.12,447.34,448.08,16148.0,427.1652,427.8909,427.1461,427.8527,16148.0
2021-09-28 14:25:00,448.1,448.53,448.1,448.53,6547.0,427.8718,428.2824,427.8718,428.2824,6547.0
2021-09-28 14:30:00,448.25,448.55,448.0,448.46,7981.0,428.0151,428.3015,427.7763,428.2156,7981.0
2021-09-28 14:35:00,448.39,448.4,448.0,448.03,5597.0,428.1487,428.1583,427.7763,427.805,5597.0
2021-09-28 14:40:00,448.18,449.09,448.05,448.95,6941.0,427.9482,428.8171,427.8241,428.6835,6941.0
2021-09-28 14:45:00,449.04,449.73,449.01,449.29,7314.0,428.7694,429.4282,428.7407,429.0081,7314.0
2021-09-28 14:50:00,449.5,449.52,448.83,448.97,9812.0,429.2086,429.2277,428.5689,428.7025,9812.0
2021-09-28 14:55:00,448.86,449.29,448.77,449.0,9320.0,428.5975,429.0081,428.5116,428.7312,9320.0
2021-09-28 15:00:00,448.92,449.5,448.83,449.24,7737.0,428.6548,429.2086,428.5689,428.9604,7737.0
2021-09-28 15:05:00,449.33,450.0,449.26,449.51,9227.0,429.0463,429.6861,428.9795,429.2182,9227.0
2021-09-28 15:10:00,449.63,449.79,449.29,449.45,8619.0,429.3328,429.4855,429.0081,429.1609,8619.0
2021-09-28 15:15:00,449.44,449.67,449.06,449.06,4656.0,429.1513,429.3709,428.7885,428.7885,4656.0
2021-09-28 15:20:00,449.14,449.72,448.59,448.59,10412.0,428.8649,429.4187,428.3397,428.3397,10412.0
2021-09-28 15:25:00,448.61,448.98,448.33,448.33,11969.0,428.3588,428.7121,428.0914,428.0914,11969.0
2021-09-28 15:30:00,448.27,448.62,448.12,448.62,11940.0,428.0341,428.3683,427.8909,428.3683,11940.0
2021-09-28 15:35:00,448.51,448.85,448.29,448.4,12286.0,428.2633,428.588,428.0532,428.1583,12286.0
2021-09-28 15:40:00,448.32,449.08,448.32,448.49,14747.0,428.0819,428.8076,428.0819,428.2442,14747.0
2021-09-28 15:45:00,448.46,448.64,447.19,447.39,19747.0,428.2156,428.3874,427.0029,427.1939,19747.0
2021-09-28 15:50:00,447.19,447.48,446.67,447.07,45164.0,427.0029,427.2798,426.5064,426.8883,45164.0
2021-09-28 15:55:00,447.07,448.01,447.07,447.54,90158.0,426.8883,427.7859,426.8883,427.3371,90158.0
2021-09-29 09:30:00,449.37,452.37,448.9,451.37,61202.0,429.0845,431.9491,428.6357,430.9942,61202.0
2021-09-29 09:35:00,451.32,453.72,451.32,452.48,27072.0,430.9465,433.2381,430.9465,432.0541,27072.0
2021-09-29 09:40:00,452.8,452.8,451.28,451.4,15162.0,432.3597,432.3597,430.9083,431.0229,15162.0
2021-09-29 09:45:00,451.81,453.78,451.81,453.29,35014.0,431.4143,433.2954,431.4143,432.8275,35014.0
2021-09-29 09:50:00,453.09,453.45,452.3,452.59,16875.0,432.6366,432.9803,431.8822,432.1591,16875.0
2021-09-29 09:55:00,452.66,453.83,452.66,453.79,18680.0,432.226,433.3432,432.226,433.305,18680.0
2021-09-29 10:00:00,453.74,454.54,453.68,453.81,26777.0,433.2572,434.0211,433.1999,433.3241,26777.0
2021-09-29 10:05:00,453.83,453.97,453.33,453.62,8073.0,433.3432,433.4768,432.8657,433.1426,8073.0
2021-09-29 10:10:00,453.64,453.9,452.7,452.7,10084.0,433.1617,433.41,432.2642,432.2642,10084.0
2021-09-29 10:15:00,452.69,453.25,452.67,452.7,19768.0,432.2546,432.7893,432.2355,432.2642,19768.0
2021-09-29 10:20:00,452.8,453.91,452.8,453.55,15788.0,432.3597,433.4195,432.3597,433.0758,15788.0
2021-09-29 10:25:00,453.43,454.67,453.27,454.34,21550.0,432.9612,434.1452,432.8084,433.8301,21550.0
2021-09-29 10:30:00,454.23,454.4,453.52,454.07,15138.0,433.7251,433.8874,433.0472,433.5723,15138.0
2021-09-29 10:35:00,454.11,455.73,454.1,455.54,22452.0,433.6105,435.1574,433.601,434.976,22452.0
2021-09-29 10:40:00,455.55,455.69,455.19,455.39,7368.0,434.9855,435.1192,434.6418,434.8327,7368.0
2021-09-29 10:45:00,455.26,456.0,455.07,455.9,8830.0,434.7086,435.4152,434.5272,435.3197,8830.0
2021-09-29 10:50:00,455.81,455.98,454.84,455.21,10297.0,435.2338,435.3961,434.3076,434.6609,10297.0
2021-09-29 10:55:00,455.28,455.81,455.19,455.54,4601.0,434.7277,435.2338,434.6418,434.976,4601.0
2021-09-29 11:00:00,455.68,455.85,454.65,454.8,12366.0,435.1096,435.272,434.1261,434.2694,12366.0
2021-09-29 11:05:00,454.84,455.5,454.84,455.43,10680.0,434.3076,434.9378,434.3076,434.8709,10680.0
2021-09-29 11:10:00,455.49,455.49,454.58,454.78,5824.0,434.9282,434.9282,434.0593,434.2503,5824.0
2021-09-29 11:15:00,454.92,455.26,454.86,455.07,4333.0,434.384,434.7086,434.3267,434.5272,4333.0
2021-09-29 11:20:00,455.12,455.21,454.53,454.88,4964.0,434.5749,434.6609,434.0116,434.3458,4964.0
2021-09-29 11:25:00,454.88,454.88,454.33,454.84,6792.0,434.3458,434.3458,433.8206,434.3076,6792.0
2021-09-29 11:30:00,454.85,455.05,454.47,454.81,5799.0,434.3171,434.5081,433.9543,434.2789,5799.0
2021-09-29 11:35:00,454.7,454.7,454.07,454.07,4592.0,434.1739,434.1739,433.5723,433.5723,4592.0
2021-09-29 11:40:00,454.04,454.16,453.86,454.09,6683.0,433.5437,433.6583,433.3718,433.5914,6683.0
2021-09-29 11:45:00,454.05,454.67,453.98,454.63,6176.0,433.5532,434.1452,433.4864,434.107,6176.0
2021-09-29 11:50:00,454.71,454.86,454.55,454.61,4984.0,434.1834,434.3267,434.0307,434.0879,4984.0
2021-09-29 11:55:00,454.43,454.61,454.19,454.29,9711.0,433.9161,434.0879,433.6869,433.7824,9711.0
2021-09-29 12:00:00,454.38,454.38,453.84,454.2,6333.0,433.8683,433.8683,433.3527,433.6965,6333.0
2021-09-29 12:05:00,454.2,454.25,453.77,453.77,3068.0,433.6965,433.7442,433.2859,433.2859,3068.0
2021-09-29 12:10:00,453.79,453.9,452.95,453.15,7157.0,433.305,433.41,432.5029,432.6939,7157.0
2021-09-29 12:15:00,453.11,453.15,452.83,453.05,6437.0,432.6557,432.6939,432.3883,432.5984,6437.0
2021-09-29 12:20:00,453.04,453.12,452.76,452.99,4869.0,432.5888,432.6652,432.3215,432.5411,4869.0
2021-09-29 12:25:00,452.9,453.11,452.57,452.75,8066.0,432.4551,432.6557,432.14,432.3119,8066.0
2021-09-29 12:30:00,452.59,452.99,452.59,452.9,6441.0,432.1591,432.5411,432.1591,432.4551,6441.0
2021-09-29 12:35:00,452.89,452.9,452.43,452.8,7984.0,432.4456,432.4551,432.0064,432.3597,7984.0
2021-09-29 12:40:00,452.78,453.0,452.53,452.65,9229.0,432.3406,432.5506,432.1018,432.2164,9229.0
2021-09-29 12:45:00,452.7,452.88,452.48,452.88,6690.0,432.2642,432.436,432.0541,432.436,6690.0
2021-09-29 12:50:00,452.86,453.29,452.76,452.88,10697.0,432.4169,432.8275,432.3215,432.436,10697.0
2021-09-29 12:55:00,453.03,453.11,452.6,452.84,6345.0,432.5793,432.6557,432.1687,432.3978,6345.0
2021-09-29 13:00:00,452.77,452.83,452.3,452.3,6985.0,432.331,432.3883,431.8822,431.8822,6985.0
2021-09-29 13:05:00,452.37,452.85,452.2,452.78,6743.0,431.9491,432.4074,431.7867,432.3406,6743.0
2021-09-29 13:10:00,452.62,452.88,452.39,452.39,4305.0,432.1878,432.436,431.9682,431.9682,4305.0
2021-09-29 13:15:00,452.42,452.54,452.13,452.29,7092.0,431.9968,432.1114,431.7199,431.8727,7092.0
2021-09-29 13:20:00,452.3,452.56,452.2,452.22,9349.0,431.8822,432.1305,431.7867,431.8058,9349.0
2021-09-29 13:25:00,452.23,452.23,451.5,451.91,11562.0,431.8154,431.8154,431.1183,431.5098,11562.0
2021-09-29 13:30:00,451.86,451.86,451.44,451.75,5836.0,431.4621,431.4621,431.061,431.3571,5836.0
2021-09-29 13:35:00,451.68,451.69,451.5,451.5,4997.0,431.2902,431.2998,431.1183,431.1183,4997.0
2021-09-29 13:40:00,451.54,451.68,451.23,451.61,6029.0,431.1565,431.2902,430.8605,431.2234,6029.0
2021-09-29 13:45:00,451.61,451.65,451.23,451.25,9838.0,431.2234,431.2616,430.8605,430.8796,9838.0
2021-09-29 13:50:00,451.31,451.6,451.24,451.35,8001.0,430.9369,431.2138,430.8701,430.9751,8001.0
2021-09-29 13:55:00,451.38,451.67,451.31,451.66,8982.0,431.0038,431.2807,430.9369,431.2711,8982.0
2021-09-29 14:00:00,451.64,452.0,451.64,452.0,3626.0,431.252,431.5958,431.252,431.5958,3626.0
2021-09-29 14:05:00,452.0,452.66,451.79,452.45,11404.0,431.5958,432.226,431.3952,432.0255,11404.0
2021-09-29 14:10:00,452.5,453.4,452.5,453.3,11892.0,432.0732,432.9326,432.0732,432.8371,11892.0
2021-09-29 14:15:00,453.41,453.5,453.19,453.37,3599.0,432.9421,433.0281,432.732,432.9039,3599.0
2021-09-29 14:20:00,453.37,453.42,453.08,453.25,4053.0,432.9039,432.9517,432.627,432.7893,4053.0
2021-09-29 14:25:00,453.47,453.49,453.23,453.39,6432.0,432.9994,433.0185,432.7702,432.923,6432.0
2021-09-29 14:30:00,453.49,453.84,453.49,453.72,6649.0,433.0185,433.3527,433.0185,433.2381,6649.0
2021-09-29 14:35:00,453.84,454.02,453.65,453.89,5363.0,433.3527,433.5246,433.1713,433.4004,5363.0
2021-09-29 14:40:00,453.95,454.5,453.89,454.19,7608.0,433.4577,433.9829,433.4004,433.6869,7608.0
2021-09-29 14:45:00,454.22,454.38,453.81,453.81,14929.0,433.7156,433.8683,433.3241,433.3241,14929.0
2021-09-29 14:50:00,453.99,454.62,453.96,454.44,8422.0,433.4959,434.0975,433.4673,433.9256,8422.0
2021-09-29 14:55:00,454.4,454.54,454.28,454.49,7363.0,433.8874,434.0211,433.7728,433.9734,7363.0
2021-09-29 15:00:00,454.56,454.68,453.87,454.04,7480.0,434.0402,434.1548,433.3814,433.5437,7480.0
2021-09-29 15:05:00,454.04,454.52,453.99,454.21,6657.0,433.5437,434.002,433.4959,433.706,6657.0
2021-09-29 15:10:00,454.31,454.46,454.19,454.46,6100.0,433.8015,433.9447,433.6869,433.9447,6100.0
2021-09-29 15:15:00,454.59,454.59,454.07,454.07,3288.0,434.0688,434.0688,433.5723,433.5723,3288.0
2021-09-29 15:20:00,454.03,454.08,453.72,453.78,7796.0,433.5341,433.5819,433.2381,433.2954,7796.0
2021-09-29 15:25:00,453.75,454.11,453.75,453.96,5463.0,433.2668,433.6105,433.2668,433.4673,5463.0
2021-09-29 15:30:00,454.02,454.45,453.99,454.32,9857.0,433.5246,433.9352,433.4959,433.811,9857.0
2021-09-29 15:35:00,454.28,454.32,453.76,453.88,10493.0,433.7728,433.811,433.2763,433.3909,10493.0
2021-09-29 15:40:00,453.9,453.9,452.79,453.01,10753.0,433.41,433.41,432.3501,432.5602,10753.0
2021-09-29 15:45:00,452.95,453.2,452.57,452.89,18991.0,432.5029,432.7416,432.14,432.4456,18991.0
2021-09-29 15:50:00,452.82,452.82,451.87,451.87,39508.0,432.3788,432.3788,431.4716,431.4716,39508.0
2021-09-29 15:55:00,451.84,451.99,451.17,451.78,98151.0,431.443,431.5862,430.8032,431.3857,98151.0
2021-09-30 09:30:00,453.72,455.36,453.48,453.95,36543.0,433.2381,434.8041,433.009,433.4577,36543.0
2021-09-30 09:35:00,453.73,454.78,453.5,453.84,18926.0,433.2477,434.2503,433.0281,433.3527,18926.0
2021-09-30 09:40:00,453.52,454.13,452.25,453.11,17189.0,433.0472,433.6296,431.8345,432.6557,17189.0
2021-09-30 09:45:00,453.2,453.96,452.91,453.57,12717.0,432.7416,433.4673,432.4647,433.0949,12717.0
2021-09-30 09:50:00,453.55,454.68,453.44,454.67,8046.0,433.0758,434.1548,432.9708,434.1452,8046.0
2021-09-30 09:55:00,454.73,454.76,453.9,454.1,7978.0,434.2025,434.2312,433.41,433.601,7978.0
2021-09-30 10:00:00,453.85,454.5,453.85,454.2,7465.0,433.3623,433.9829,433.3623,433.6965,7465.0
2021-09-30 10:05:00,454.25,454.29,453.17,453.41,7448.0,433.7442,433.7824,432.713,432.9421,7448.0
2021-09-30 10:10:00,453.29,454.1,452.62,453.08,8391.0,432.8275,433.601,432.1878,432.627,8391.0
2021-09-30 10:15:00,453.01,454.48,453.01,454.44,5737.0,432.5602,433.9638,432.5602,433.9256,5737.0
2021-09-30 10:20:00,454.45,454.62,453.68,453.68,7256.0,433.9352,434.0975,433.1999,433.1999,7256.0
2021-09-30 10:25:00,453.75,454.21,453.52,454.12,8124.0,433.2668,433.706,433.0472,433.6201,8124.0
2021-09-30 10:30:00,454.06,454.06,453.2,453.46,13979.0,433.5628,433.5628,432.7416,432.9899,13979.0
2021-09-30 10:35:00,453.44,454.0,453.29,453.91,9243.0,432.9708,433.5055,432.8275,433.4195,9243.0
2021-09-30 10:40:00,453.93,454.33,453.3,453.51,13823.0,433.4386,433.8206,432.8371,433.0376,13823.0
2021-09-30 10:45:00,453.46,453.58,453.01,453.09,6260.0,432.9899,433.1044,432.5602,432.6366,6260.0
2021-09-30 10:50:00,452.97,453.07,452.1,452.31,14382.0,432.522,432.6175,431.6913,431.8918,14382.0
2021-09-30 10:55:00,452.36,453.45,451.72,453.15,9057.0,431.9395,432.9803,431.3284,432.6939,9057.0
2021-09-30 11:00:00,453.01,453.48,452.77,452.92,7701.0,432.5602,433.009,432.331,432.4742,7701.0
2021-09-30 11:05:00,452.95,453.32,452.6,452.98,4315.0,432.5029,432.8562,432.1687,432.5315,4315.0
2021-09-30 11:10:00,453.0,453.36,452.89,453.2,8226.0,432.5506,432.8944,432.4456,432.7416,8226.0
2021-09-30 11:15:00,453.3,454.27,453.07,453.76,8075.0,432.8371,433.7633,432.6175,433.2763,8075.0
2021-09-30 11:20:00,453.56,453.66,452.57,452.57,4280.0,433.0853,433.1808,432.14,432.14,4280.0
2021-09-30 11:25:00,452.61,453.54,452.61,453.53,5009.0,432.1782,433.0662,432.1782,433.0567,5009.0
2021-09-30 11:30:00,453.39,453.41,452.3,452.4,4383.0,432.923,432.9421,431.8822,431.9777,4383.0
2021-09-30 11:35:00,452.26,452.46,451.71,451.71,10964.0,431.844,432.035,431.3189,431.3189,10964.0
2021-09-30 11:40:00,451.6,451.6,451.0,451.59,12704.0,431.2138,431.2138,430.6409,431.2043,12704.0
2021-09-30 11:45:00,451.53,451.79,450.77,451.02,4437.0,431.147,431.3952,430.4213,430.66,4437.0
2021-09-30 11:50:00,451.2,451.49,450.48,451.49,7658.0,430.8319,431.1088,430.1444,431.1088,7658.0
2021-09-30 11:55:00,451.34,451.77,451.07,451.66,4503.0,430.9656,431.3761,430.7077,431.2711,4503.0
2021-09-30 12:00:00,451.58,451.78,450.96,451.06,7614.0,431.1947,431.3857,430.6027,430.6982,7614.0
2021-09-30 12:05:00,451.03,451.19,449.77,449.96,18264.0,430.6696,430.8223,429.4664,429.6479,18264.0
2021-09-30 12:10:00,449.95,450.3,449.29,449.8,13214.0,429.6383,429.9725,429.0081,429.4951,13214.0
2021-09-30 12:15:00,449.82,450.22,449.55,449.98,12373.0,429.5142,429.8961,429.2564,429.667,12373.0
2021-09-30 12:20:00,450.11,450.8,449.85,449.93,9567.0,429.7911,430.4499,429.5428,429.6192,9567.0
2021-09-30 12:25:00,450.1,450.64,449.96,449.96,7306.0,429.7815,430.2972,429.6479,429.6479,7306.0
2021-09-30 12:30:00,449.87,450.61,449.59,450.38,7426.0,429.5619,430.2685,429.2946,430.0489,7426.0
2021-09-30 12:35:00,450.69,450.92,450.48,450.78,4447.0,430.3449,430.5645,430.1444,430.4308,4447.0
2021-09-30 12:40:00,450.44,450.8,450.35,450.46,3840.0,430.1062,430.4499,430.0203,430.1253,3840.0
2021-09-30 12:45:00,450.32,450.91,450.24,450.63,4888.0,429.9916,430.555,429.9152,430.2876,4888.0
2021-09-30 12:50:00,450.58,450.69,450.29,450.57,2991.0,430.2399,430.3449,429.963,430.2303,2991.0
2021-09-30 12:55:00,450.55,450.55,449.75,450.05,8311.0,430.2112,430.2112,429.4473,429.7338,8311.0
2021-09-30 13:00:00,450.09,450.9,449.92,450.75,5688.0,429.772,430.5454,429.6097,430.4022,5688.0
2021-09-30 13:05:00,450.9,451.25,450.55,451.25,7222.0,430.5454,430.8796,430.2112,430.8796,7222.0
2021-09-30 13:10:00,451.24,451.26,450.71,451.0,7357.0,430.8701,430.8892,430.364,430.6409,7357.0
2021-09-30 13:15:00,450.85,451.66,450.84,451.16,10205.0,430.4977,431.2711,430.4881,430.7937,10205.0
2021-09-30 13:20:00,451.15,451.32,450.63,450.64,6419.0,430.7841,430.9465,430.2876,430.2972,6419.0
2021-09-30 13:25:00,450.7,450.92,450.49,450.64,6210.0,430.3545,430.5645,430.1539,430.2972,6210.0
2021-09-30 13:30:00,450.69,450.81,450.5,450.68,4101.0,430.3449,430.4595,430.1635,430.3354,4101.0
2021-09-30 13:35:00,450.51,451.5,450.51,451.3,5156.0,430.173,431.1183,430.173,430.9274,5156.0
2021-09-30 13:40:00,451.38,451.38,450.76,451.11,3935.0,431.0038,431.0038,430.4117,430.7459,3935.0
2021-09-30 13:45:00,451.0,451.36,450.68,450.7,4634.0,430.6409,430.9847,430.3354,430.3545,4634.0
2021-09-30 13:50:00,451.06,451.5,450.92,451.45,1600.0,430.6982,431.1183,430.5645,431.0706,1600.0
2021-09-30 13:55:00,451.44,451.64,451.32,451.62,5080.0,431.061,431.252,430.9465,431.2329,5080.0
2021-09-30 14:00:00,451.62,452.21,451.53,451.83,17107.0,431.2329,431.7963,431.147,431.4334,17107.0
2021-09-30 14:05:00,451.92,452.68,451.87,452.52,6343.0,431.5194,432.2451,431.4716,432.0923,6343.0
2021-09-30 14:10:00,452.52,453.02,452.36,452.97,5649.0,432.0923,432.5697,431.9395,432.522,5649.0
2021-09-30 14:15:00,452.85,452.89,452.25,452.25,6895.0,432.4074,432.4456,431.8345,431.8345,6895.0
2021-09-30 14:20:00,452.48,452.65,452.22,452.56,26506.0,432.0541,432.2164,431.8058,432.1305,26506.0
2021-09-30 14:25:00,452.56,453.14,452.56,453.08,4994.0,432.1305,432.6843,432.1305,432.627,4994.0
2021-09-30 14:30:00,453.07,453.45,453.0,453.45,2472.0,432.6175,432.9803,432.5506,432.9803,2472.0
2021-09-30 14:35:00,453.48,453.53,453.09,453.11,5178.0,433.009,433.0567,432.6366,432.6557,5178.0
2021-09-30 14:40:00,452.99,453.76,452.95,453.57,3059.0,432.5411,433.2763,432.5029,433.0949,3059.0
2021-09-30 14:45:00,453.66,453.71,453.18,453.58,3998.0,433.1808,433.2286,432.7225,433.1044,3998.0
2021-09-30 14:50:00,453.58,454.0,453.04,453.04,6291.0,433.1044,433.5055,432.5888,432.5888,6291.0
2021-09-30 14:55:00,452.89,453.0,452.65,452.65,4816.0,432.4456,432.5506,432.2164,432.2164,4816.0
2021-09-30 15:00:00,452.68,453.06,452.13,452.64,7201.0,432.2451,432.6079,431.7199,432.2069,7201.0
2021-09-30 15:05:00,452.72,453.15,452.68,452.9,11070.0,432.2833,432.6939,432.2451,432.4551,11070.0
2021-09-30 15:10:00,452.99,453.55,452.99,453.36,6793.0,432.5411,433.0758,432.5411,432.8944,6793.0
2021-09-30 15:15:00,453.32,453.83,453.27,453.56,5084.0,432.8562,433.3432,432.8084,433.0853,5084.0
2021-09-30 15:20:00,453.4,453.4,452.38,452.46,7960.0,432.9326,432.9326,431.9586,432.035,7960.0
2021-09-30 15:25:00,452.47,452.47,452.0,452.03,6352.0,432.0446,432.0446,431.5958,431.6244,6352.0
2021-09-30 15:30:00,452.04,452.87,451.99,452.78,11198.0,431.634,432.4265,431.5862,432.3406,11198.0
2021-09-30 15:35:00,452.77,452.77,451.6,451.6,11866.0,432.331,432.331,431.2138,431.2138,11866.0
2021-09-30 15:40:00,451.59,451.64,450.91,450.91,6914.0,431.2043,431.252,430.555,430.555,6914.0
2021-09-30 15:45:00,450.86,450.87,450.27,450.29,16923.0,430.5072,430.5168,429.9439,429.963,16923.0
2021-09-30 15:50:00,450.29,451.09,450.06,450.56,42040.0,429.963,430.7268,429.7433,430.2208,42040.0
2021-09-30 15:55:00,450.57,450.57,449.33,449.34,75558.0,430.2303,430.2303,429.0463,429.0558,75558.0
2021-10-01 09:30:00,449.72,449.89,447.11,447.73,47521.0,429.4187,429.581,426.9265,427.5185,47521.0
2021-10-01 09:35:00,448.03,448.74,447.11,448.13,12073.0,427.805,428.4829,426.9265,427.9005,12073.0
2021-10-01 09:40:00,448.35,448.38,447.33,447.33,13411.0,428.1105,428.1392,427.1366,427.1366,13411.0
2021-10-01 09:45:00,447.25,447.5,446.32,446.71,10828.0,427.0602,427.2989,426.1722,426.5446,10828.0
2021-10-01 09:50:00,446.3,446.68,444.44,444.68,24214.0,426.1531,426.5159,424.377,424.6062,24214.0
2021-10-01 09:55:00,444.62,445.28,444.4,445.16,22636.0,424.5489,425.1791,424.3388,425.0645,22636.0
2021-10-01 10:00:00,445.36,445.43,443.76,443.84,28796.0,425.2555,425.3224,423.7277,423.8041,28796.0
2021-10-01 10:05:00,443.88,443.88,443.11,443.35,8255.0,423.8423,423.8423,423.1071,423.3362,8255.0
2021-10-01 10:10:00,443.6,443.87,443.25,443.5,8976.0,423.575,423.8328,423.2408,423.4795,8976.0
2021-10-01 10:15:00,443.49,443.5,441.95,442.22,24708.0,423.4699,423.4795,421.9994,422.2573,24708.0
2021-10-01 10:20:00,442.13,442.24,440.91,441.35,25050.0,422.1713,422.2764,421.0064,421.4265,25050.0
2021-10-01 10:25:00,441.41,442.34,441.28,442.16,15792.0,421.4838,422.3718,421.3597,422.2,15792.0
2021-10-01 10:30:00,441.92,442.17,441.35,441.77,13243.0,421.9708,422.2095,421.4265,421.8276,13243.0
2021-10-01 10:35:00,441.61,442.38,441.38,441.38,8741.0,421.6748,422.41,421.4552,421.4552,8741.0
2021-10-01 10:40:00,441.42,441.99,441.07,441.11,12001.0,421.4934,422.0376,421.1592,421.1974,12001.0
2021-10-01 10:45:00,441.03,442.14,440.76,442.14,21486.0,421.121,422.1809,420.8632,422.1809,21486.0
2021-10-01 10:50:00,442.08,442.71,441.71,442.63,15745.0,422.1236,422.7251,421.7703,422.6487,15745.0
2021-10-01 10:55:00,442.7,443.75,442.69,443.61,14542.0,422.7156,423.7182,422.706,423.5845,14542.0
2021-10-01 11:00:00,443.45,443.69,443.31,443.42,5999.0,423.4317,423.6609,423.2981,423.4031,5999.0
2021-10-01 11:05:00,443.66,443.66,442.48,442.48,4740.0,423.6323,423.6323,422.5055,422.5055,4740.0
2021-10-01 11:10:00,442.59,444.42,442.4,444.42,11856.0,422.6106,424.3579,422.4291,424.3579,11856.0
2021-10-01 11:15:00,444.29,444.68,444.02,444.56,6648.0,424.2338,424.6062,423.976,424.4916,6648.0
2021-10-01 11:20:00,444.44,444.75,444.01,444.32,8016.0,424.377,424.673,423.9665,424.2625,8016.0
2021-10-01 11:25:00,444.3,444.3,443.58,443.6,4539.0,424.2434,424.2434,423.5559,423.575,4539.0
2021-10-01 11:30:00,443.53,444.65,443.5,444.3,9247.0,423.5081,424.5776,423.4795,424.2434,9247.0
2021-10-01 11:35:00,444.46,444.83,444.26,444.73,9102.0,424.3961,424.7494,424.2052,424.654,9102.0
2021-10-01 11:40:00,444.73,444.91,444.4,444.91,7203.0,424.654,424.8258,424.3388,424.8258,7203.0
2021-10-01 11:45:00,444.9,445.37,444.73,445.34,10929.0,424.8163,425.2651,424.654,425.2364,10929.0
2021-10-01 11:50:00,445.42,445.8,444.85,445.8,8996.0,425.3128,425.6756,424.7685,425.6756,8996.0
2021-10-01 11:55:00,445.67,446.1,445.21,446.1,4260.0,425.5515,425.9621,425.1123,425.9621,4260.0
2021-10-01 12:00:00,446.32,446.55,445.69,445.94,4406.0,426.1722,426.3918,425.5706,425.8093,4406.0
2021-10-01 12:05:00,445.83,446.73,445.83,446.71,4638.0,425.7043,426.5637,425.7043,426.5446,4638.0
2021-10-01 12:10:00,446.81,446.88,446.3,446.38,6566.0,426.6401,426.7069,426.1531,426.2295,6566.0
2021-10-01 12:15:00,446.41,446.66,445.98,446.63,5145.0,426.2581,426.4968,425.8475,426.4682,5145.0
2021-10-01 12:20:00,446.62,447.75,446.62,447.5,6050.0,426.4586,427.5376,426.4586,427.2989,6050.0
2021-10-01 12:25:00,447.59,447.6,447.15,447.18,4345.0,427.3848,427.3944,426.9647,426.9934,4345.0
2021-10-01 12:30:00,447.29,447.59,447.25,447.29,2982.0,427.0984,427.3848,427.0602,427.0984,2982.0
2021-10-01 12:35:00,447.37,447.77,446.64,446.68,15014.0,427.1748,427.5567,426.4777,426.5159,15014.0
2021-10-01 12:40:00,446.76,447.08,446.62,446.74,2650.0,426.5923,426.8979,426.4586,426.5732,2650.0
2021-10-01 12:45:00,447.1,447.26,446.83,446.87,1420.0,426.917,427.0697,426.6592,426.6973,1420.0
2021-10-01 12:50:00,446.7,446.81,446.42,446.81,3803.0,426.535,426.6401,426.2677,426.6401,3803.0
2021-10-01 12:55:00,446.73,446.8,445.86,446.14,10765.0,426.5637,426.6305,425.7329,426.0003,10765.0
2021-10-01 13:00:00,446.17,446.77,445.93,446.51,6105.0,426.0289,426.6019,425.7998,426.3536,6105.0
2021-10-01 13:05:00,446.49,447.38,446.47,447.38,15315.0,426.3345,427.1843,426.3154,427.1843,15315.0
2021-10-01 13:10:00,447.31,447.52,446.84,446.88,4872.0,427.1175,427.318,426.6687,426.7069,4872.0
2021-10-01 13:15:00,446.86,447.29,446.76,446.97,3880.0,426.6878,427.0984,426.5923,426.7928,3880.0
2021-10-01 13:20:00,446.96,447.52,446.89,447.28,5056.0,426.7833,427.318,426.7164,427.0888,5056.0
2021-10-01 13:25:00,447.34,447.34,447.06,447.18,5740.0,427.1461,427.1461,426.8788,426.9934,5740.0
2021-10-01 13:30:00,447.03,447.68,447.03,447.67,3986.0,426.8501,427.4708,426.8501,427.4612,3986.0
2021-10-01 13:35:00,447.77,447.87,447.31,447.56,4415.0,427.5567,427.6522,427.1175,427.3562,4415.0
2021-10-01 13:40:00,447.49,447.76,447.47,447.75,7029.0,427.2894,427.5472,427.2703,427.5376,7029.0
2021-10-01 13:45:00,447.67,448.7,447.67,448.7,5288.0,427.4612,428.4447,427.4612,428.4447,5288.0
2021-10-01 13:50:00,448.62,448.66,448.32,448.53,6438.0,428.3683,428.4065,428.0819,428.2824,6438.0
2021-10-01 13:55:00,448.59,448.82,448.32,448.43,16953.0,428.3397,428.5593,428.0819,428.1869,16953.0
2021-10-01 14:00:00,448.55,448.71,448.17,448.62,7587.0,428.3015,428.4543,427.9387,428.3683,7587.0
2021-10-01 14:05:00,448.73,449.21,448.72,448.91,11070.0,428.4734,428.9317,428.4638,428.6453,11070.0
2021-10-01 14:10:00,448.96,449.02,448.65,448.74,3712.0,428.693,428.7503,428.397,428.4829,3712.0
2021-10-01 14:15:00,448.7,448.93,448.66,448.9,8296.0,428.4447,428.6644,428.4065,428.6357,8296.0
2021-10-01 14:20:00,448.81,449.14,448.81,449.14,2376.0,428.5498,428.8649,428.5498,428.8649,2376.0
2021-10-01 14:25:00,449.17,449.19,448.85,448.9,4382.0,428.8935,428.9126,428.588,428.6357,4382.0
2021-10-01 14:30:00,448.97,449.25,448.92,449.12,2085.0,428.7025,428.9699,428.6548,428.8458,2085.0
2021-10-01 14:35:00,449.01,449.5,449.01,449.5,6391.0,428.7407,429.2086,428.7407,429.2086,6391.0
2021-10-01 14:40:00,449.52,449.73,449.22,449.23,8333.0,429.2277,429.4282,428.9413,428.9508,8333.0
2021-10-01 14:45:00,449.13,449.86,449.12,449.86,7802.0,428.8553,429.5524,428.8458,429.5524,7802.0
2021-10-01 14:50:00,449.79,450.3,449.54,450.28,8100.0,429.4855,429.9725,429.2468,429.9534,8100.0
2021-10-01 14:55:00,450.35,450.71,450.01,450.64,8953.0,430.0203,430.364,429.6956,430.2972,8953.0
2021-10-01 15:00:00,450.55,451.08,450.52,450.86,8024.0,430.2112,430.7173,430.1826,430.5072,8024.0
2021-10-01 15:05:00,450.87,450.96,450.52,450.67,5471.0,430.5168,430.6027,430.1826,430.3258,5471.0
2021-10-01 15:10:00,450.55,450.85,450.55,450.82,3817.0,430.2112,430.4977,430.2112,430.469,3817.0
2021-10-01 15:15:00,450.84,451.0,450.08,450.09,7583.0,430.4881,430.6409,429.7624,429.772,7583.0
2021-10-01 15:20:00,450.12,450.6,450.09,450.44,10066.0,429.8006,430.259,429.772,430.1062,10066.0
2021-10-01 15:25:00,450.45,450.45,449.22,449.55,23305.0,430.1157,430.1157,428.9413,429.2564,23305.0
2021-10-01 15:30:00,449.54,450.0,449.42,449.97,9851.0,429.2468,429.6861,429.1322,429.6574,9851.0
2021-10-01 15:35:00,449.89,449.89,449.13,449.21,9930.0,429.581,429.581,428.8553,428.9317,9930.0
2021-10-01 15:40:00,449.11,449.32,448.71,448.96,10146.0,428.8362,429.0367,428.4543,428.693,10146.0
2021-10-01 15:45:00,448.96,449.05,448.44,448.8,13483.0,428.693,428.7789,428.1965,428.5402,13483.0
2021-10-01 15:50:00,448.93,449.76,448.7,449.48,29381.0,428.6644,429.4569,428.4447,429.1895,29381.0
2021-10-01 15:55:00,449.34,449.42,447.61,448.33,72638.0,429.0558,429.1322,427.4039,428.0914,72638.0
2021-10-04 09:30:00,448.34,448.84,446.56,448.38,44958.0,428.101,428.5784,426.4013,428.1392,44958.0
2021-10-04 09:35:00,448.22,449.35,447.93,449.09,10966.0,427.9864,429.0654,427.7095,428.8171,10966.0
2021-10-04 09:40:00,448.78,448.96,447.2,447.3,9964.0,428.5211,428.693,427.0124,427.1079,9964.0
2021-10-04 09:45:00,447.52,447.69,444.69,444.69,23040.0,427.318,427.4803,424.6158,424.6158,23040.0
2021-10-04 09:50:00,444.71,445.2,443.09,444.05,20046.0,424.6349,425.1027,423.088,424.0046,20046.0
2021-10-04 09:55:00,444.29,445.21,443.76,444.46,21210.0,424.2338,425.1123,423.7277,424.3961,21210.0
2021-10-04 10:00:00,444.45,445.0,443.28,443.56,18139.0,424.3866,424.9118,423.2694,423.5368,18139.0
2021-10-04 10:05:00,443.44,443.61,442.68,442.75,21833.0,423.4222,423.5845,422.6965,422.7633,21833.0
2021-10-04 10:10:00,442.56,443.82,442.39,443.82,18114.0,422.5819,423.785,422.4196,423.785,18114.0
2021-10-04 10:15:00,443.67,443.91,443.0,443.24,18075.0,423.6418,423.871,423.002,423.2312,18075.0
2021-10-04 10:20:00,443.53,443.82,442.42,442.42,15944.0,423.5081,423.785,422.4482,422.4482,15944.0
2021-10-04 10:25:00,442.58,442.85,442.0,442.0,13066.0,422.601,422.8588,422.0472,422.0472,13066.0
2021-10-04 10:30:00,441.95,441.95,440.5,440.52,28109.0,421.9994,421.9994,420.6149,420.634,28109.0
2021-10-04 10:35:00,440.52,440.86,439.44,439.73,34096.0,420.634,420.9587,419.6028,419.8797,34096.0
2021-10-04 10:40:00,439.64,440.35,439.61,440.14,16561.0,419.7937,420.4717,419.7651,420.2712,16561.0
2021-10-04 10:45:00,439.99,440.17,439.4,439.53,14698.0,420.1279,420.2998,419.5646,419.6887,14698.0
2021-10-04 10:50:00,439.57,439.76,438.31,438.54,27538.0,419.7269,419.9083,418.5238,418.7434,27538.0
2021-10-04 10:55:00,438.33,438.66,437.27,437.75,24175.0,418.5429,418.858,417.5307,417.989,24175.0
2021-10-04 11:00:00,437.69,437.95,436.84,437.73,11061.0,417.9318,418.18,417.1201,417.9699,11061.0
2021-10-04 11:05:00,437.51,438.24,437.34,437.99,10601.0,417.7599,418.4569,417.5976,418.2182,10601.0
2021-10-04 11:10:00,437.79,438.3,437.75,438.22,7924.0,418.0272,418.5142,417.989,418.4378,7924.0
2021-10-04 11:15:00,438.04,438.6,437.63,438.13,18333.0,418.266,418.8007,417.8745,418.3519,18333.0
2021-10-04 11:20:00,437.97,438.31,437.31,437.45,10971.0,418.1991,418.5238,417.5689,417.7026,10971.0
2021-10-04 11:25:00,437.55,438.48,437.0,438.41,17792.0,417.7981,418.6861,417.2729,418.6192,17792.0
2021-10-04 11:30:00,438.27,438.32,437.05,437.17,9379.0,418.4856,418.5333,417.3206,417.4352,9379.0
2021-10-04 11:35:00,437.26,437.37,436.16,436.3,18172.0,417.5212,417.6262,416.4708,416.6045,18172.0
2021-10-04 11:40:00,436.25,436.88,436.25,436.88,5246.0,416.5568,417.1583,416.5568,417.1583,5246.0
2021-10-04 11:45:00,436.65,437.62,436.65,437.44,3186.0,416.9387,417.8649,416.9387,417.693,3186.0
2021-10-04 11:50:00,437.52,438.06,437.52,437.71,7999.0,417.7694,418.285,417.7694,417.9508,7999.0
2021-10-04 11:55:00,437.7,438.59,437.33,438.1,7904.0,417.9413,418.7911,417.588,418.3232,7904.0
2021-10-04 12:00:00,438.21,438.42,437.91,438.12,9695.0,418.4283,418.6288,418.1418,418.3423,9695.0
2021-10-04 12:05:00,438.17,438.5,438.1,438.49,8479.0,418.3901,418.7052,418.3232,418.6956,8479.0
2021-10-04 12:10:00,438.43,438.6,438.19,438.5,6528.0,418.6383,418.8007,418.4092,418.7052,6528.0
2021-10-04 12:15:00,438.36,438.58,437.9,437.9,4971.0,418.5715,418.7816,418.1323,418.1323,4971.0
2021-10-04 12:20:00,437.8,437.87,437.39,437.55,5593.0,418.0368,418.1036,417.6453,417.7981,5593.0
2021-10-04 12:25:00,437.63,437.66,437.18,437.38,6513.0,417.8745,417.9031,417.4448,417.6357,6513.0
2021-10-04 12:30:00,437.4,437.71,437.15,437.71,6541.0,417.6548,417.9508,417.4161,417.9508,6541.0
2021-10-04 12:35:00,437.66,437.79,437.24,437.72,8979.0,417.9031,418.0272,417.5021,417.9604,8979.0
2021-10-04 12:40:00,437.67,437.67,437.01,437.38,5832.0,417.9127,417.9127,417.2824,417.6357,5832.0
2021-10-04 12:45:00,437.36,437.74,437.15,437.52,4731.0,417.6166,417.9795,417.4161,417.7694,4731.0
2021-10-04 12:50:00,437.51,437.6,436.97,437.6,4999.0,417.7599,417.8458,417.2443,417.8458,4999.0
2021-10-04 12:55:00,437.67,437.91,437.6,437.61,6715.0,417.9127,418.1418,417.8458,417.8554,6715.0
2021-10-04 13:00:00,437.83,437.83,437.35,437.4,8639.0,418.0654,418.0654,417.6071,417.6548,8639.0
2021-10-04 13:05:00,437.4,438.28,437.36,438.1,5720.0,417.6548,418.4951,417.6166,418.3232,5720.0
2021-10-04 13:10:00,438.11,438.54,438.01,438.51,5602.0,418.3328,418.7434,418.2373,418.7147,5602.0
2021-10-04 13:15:00,438.54,439.09,438.37,439.03,11571.0,418.7434,419.2686,418.5811,419.2113,11571.0
2021-10-04 13:20:00,438.9,439.04,438.32,438.72,5665.0,419.0871,419.2208,418.5333,418.9153,5665.0
2021-10-04 13:25:00,438.62,438.81,438.25,438.39,5897.0,418.8198,419.0012,418.4665,418.6002,5897.0
2021-10-04 13:30:00,438.43,438.83,438.39,438.8,7232.0,418.6383,419.0203,418.6002,418.9916,7232.0
2021-10-04 13:35:00,438.91,439.0,438.53,438.72,3793.0,419.0967,419.1826,418.7338,418.9153,3793.0
2021-10-04 13:40:00,438.76,438.76,438.15,438.64,5467.0,418.9534,418.9534,418.371,418.8389,5467.0
2021-10-04 13:45:00,438.67,438.9,438.52,438.88,6163.0,418.8675,419.0871,418.7243,419.068,6163.0
2021-10-04 13:50:00,438.7,439.07,438.36,438.8,7942.0,418.8962,419.2495,418.5715,418.9916,7942.0
2021-10-04 13:55:00,438.84,438.93,438.53,438.59,9380.0,419.0298,419.1158,418.7338,418.7911,9380.0
2021-10-04 14:00:00,438.58,439.26,438.58,438.82,6135.0,418.7816,419.4309,418.7816,419.0107,6135.0
2021-10-04 14:05:00,438.69,439.21,438.69,438.96,4265.0,418.8866,419.3831,418.8866,419.1444,4265.0
2021-10-04 14:10:00,438.9,439.03,438.38,438.59,6251.0,419.0871,419.2113,418.5906,418.7911,6251.0
2021-10-04 14:15:00,438.61,439.22,438.61,439.22,4932.0,418.8102,419.3927,418.8102,419.3927,4932.0
2021-10-04 14:20:00,439.18,439.61,439.13,439.4,6088.0,419.3545,419.7651,419.3067,419.5646,6088.0
2021-10-04 14:25:00,439.31,439.49,439.02,439.38,4481.0,419.4786,419.6505,419.2017,419.5455,4481.0
2021-10-04 14:30:00,439.49,439.66,439.17,439.5,6277.0,419.6505,419.8128,419.3449,419.66,6277.0
2021-10-04 14:35:00,439.49,439.68,439.08,439.65,3529.0,419.6505,419.8319,419.259,419.8033,3529.0
2021-10-04 14:40:00,439.41,440.01,439.36,439.99,7262.0,419.5741,420.147,419.5264,420.1279,7262.0
2021-10-04 14:45:00,440.01,440.35,439.9,440.35,5487.0,420.147,420.4717,420.042,420.4717,5487.0
2021-10-04 14:50:00,440.2,440.31,439.87,440.26,6408.0,420.3284,420.4335,420.0133,420.3857,6408.0
2021-10-04 14:55:00,440.39,440.4,439.75,439.85,6651.0,420.5099,420.5194,419.8988,419.9942,6651.0
2021-10-04 15:00:00,439.82,441.22,439.8,440.72,12449.0,419.9656,421.3024,419.9465,420.825,12449.0
2021-10-04 15:05:00,440.81,440.95,440.31,440.62,10914.0,420.9109,421.0446,420.4335,420.7295,10914.0
2021-10-04 15:10:00,440.41,440.52,440.0,440.03,4806.0,420.529,420.634,420.1375,420.1661,4806.0
2021-10-04 15:15:00,440.22,440.36,439.37,439.47,9792.0,420.3475,420.4812,419.5359,419.6314,9792.0
2021-10-04 15:20:00,439.29,439.53,439.08,439.37,14393.0,419.4595,419.6887,419.259,419.5359,14393.0
2021-10-04 15:25:00,439.29,439.62,439.19,439.61,8165.0,419.4595,419.7746,419.364,419.7651,8165.0
2021-10-04 15:30:00,439.5,440.05,439.28,439.83,10133.0,419.66,420.1852,419.45,419.9751,10133.0
2021-10-04 15:35:00,439.87,440.05,439.17,439.18,14553.0,420.0133,420.1852,419.3449,419.3545,14553.0
2021-10-04 15:40:00,439.28,440.44,439.17,440.31,14526.0,419.45,420.5576,419.3449,420.4335,14526.0
2021-10-04 15:45:00,440.44,440.65,439.66,439.96,21685.0,420.5576,420.7581,419.8128,420.0993,21685.0
2021-10-04 15:50:00,439.81,439.81,438.26,438.6,32502.0,419.956,419.956,418.476,418.8007,32502.0
2021-10-04 15:55:00,438.6,440.25,438.6,440.24,63605.0,418.8007,420.3762,418.8007,420.3666,63605.0
2021-10-05 09:30:00,440.92,444.17,439.07,443.3,66289.0,421.0159,424.1192,419.2495,423.2885,66289.0
2021-10-05 09:35:00,443.02,443.17,440.7,441.84,13578.0,423.0211,423.1644,420.8059,421.8944,13578.0
2021-10-05 09:40:00,442.34,443.23,441.21,441.73,9694.0,422.3718,423.2217,421.2929,421.7894,9694.0
2021-10-05 09:45:00,441.21,443.22,441.21,442.98,8676.0,421.2929,423.2121,421.2929,422.9829,8676.0
2021-10-05 09:50:00,442.94,443.56,442.72,443.28,11065.0,422.9448,423.5368,422.7347,423.2694,11065.0
2021-10-05 09:55:00,443.32,443.87,442.72,443.87,7685.0,423.3076,423.8328,422.7347,423.8328,7685.0
2021-10-05 10:00:00,444.0,445.25,444.0,444.92,17214.0,423.9569,425.1505,423.9569,424.8354,17214.0
2021-10-05 10:05:00,444.36,445.61,444.21,445.53,12209.0,424.3007,425.4942,424.1574,425.4178,12209.0
2021-10-05 10:10:00,445.72,445.82,445.02,445.12,7616.0,425.5993,425.6947,424.9309,425.0263,7616.0
2021-10-05 10:15:00,445.34,445.51,444.27,444.3,5422.0,425.2364,425.3987,424.2147,424.2434,5422.0
2021-10-05 10:20:00,444.17,445.22,443.82,444.91,8400.0,424.1192,425.1218,423.785,424.8258,8400.0
2021-10-05 10:25:00,445.04,446.08,444.91,446.01,8007.0,424.95,425.943,424.8258,425.8762,8007.0
2021-10-05 10:30:00,446.01,446.36,445.57,445.57,7960.0,425.8762,426.2104,425.456,425.456,7960.0
2021-10-05 10:35:00,445.59,445.96,445.16,445.23,9941.0,425.4751,425.8284,425.0645,425.1314,9941.0
2021-10-05 10:40:00,445.37,445.97,445.14,445.29,14704.0,425.2651,425.838,425.0454,425.1887,14704.0
2021-10-05 10:45:00,445.72,446.35,445.71,446.12,5319.0,425.5993,426.2008,425.5897,425.9812,5319.0
2021-10-05 10:50:00,446.11,446.43,445.83,446.13,8864.0,425.9717,426.2772,425.7043,425.9908,8864.0
2021-10-05 10:55:00,446.2,446.55,445.99,446.44,5225.0,426.0576,426.3918,425.8571,426.2868,5225.0
2021-10-05 11:00:00,446.57,447.04,446.08,446.9,9623.0,426.4109,426.8597,425.943,426.726,9623.0
2021-10-05 11:05:00,446.98,447.58,446.87,447.45,9418.0,426.8024,427.3753,426.6973,427.2512,9418.0
2021-10-05 11:10:00,447.4,447.83,447.0,447.66,11827.0,427.2034,427.614,426.8215,427.4517,11827.0
2021-10-05 11:15:00,447.51,447.74,447.16,447.26,6335.0,427.3085,427.5281,426.9743,427.0697,6335.0
2021-10-05 11:20:00,447.19,447.67,447.19,447.31,4078.0,427.0029,427.4612,427.0029,427.1175,4078.0
2021-10-05 11:25:00,447.34,448.2,447.29,448.17,10287.0,427.1461,427.9673,427.0984,427.9387,10287.0
2021-10-05 11:30:00,448.16,448.87,448.16,448.26,7240.0,427.9291,428.6071,427.9291,428.0246,7240.0
2021-10-05 11:35:00,448.38,448.76,448.0,448.19,4882.0,428.1392,428.502,427.7763,427.9578,4882.0
2021-10-05 11:40:00,448.12,448.25,447.7,448.15,6359.0,427.8909,428.0151,427.4899,427.9196,6359.0
2021-10-05 11:45:00,448.08,448.21,447.5,447.75,4742.0,427.8527,427.9769,427.2989,427.5376,4742.0
2021-10-05 11:50:00,447.86,448.07,447.5,447.91,5111.0,427.6427,427.8432,427.2989,427.6904,5111.0
2021-10-05 11:55:00,448.01,448.5,447.6,448.12,4424.0,427.7859,428.2538,427.3944,427.8909,4424.0
2021-10-05 12:00:00,447.98,448.28,447.88,448.28,2492.0,427.7572,428.0437,427.6618,428.0437,2492.0
2021-10-05 12:05:00,448.29,448.7,448.16,448.69,21300.0,428.0532,428.4447,427.9291,428.4352,21300.0
2021-10-05 12:10:00,448.79,449.11,448.59,448.65,5980.0,428.5307,428.8362,428.3397,428.397,5980.0
2021-10-05 12:15:00,448.69,448.84,448.55,448.65,3478.0,428.4352,428.5784,428.3015,428.397,3478.0
2021-10-05 12:20:00,448.61,448.61,447.86,447.86,21967.0,428.3588,428.3588,427.6427,427.6427,21967.0
2021-10-05 12:25:00,447.82,447.97,447.59,447.6,82670.0,427.6045,427.7477,427.3848,427.3944,82670.0
2021-10-05 12:30:00,447.61,448.05,447.5,447.99,3651.0,427.4039,427.8241,427.2989,427.7668,3651.0
2021-10-05 12:35:00,447.99,448.12,447.09,447.26,8515.0,427.7668,427.8909,426.9074,427.0697,8515.0
2021-10-05 12:40:00,447.1,447.24,446.68,446.68,6055.0,426.917,427.0506,426.5159,426.5159,6055.0
2021-10-05 12:45:00,446.72,446.91,446.53,446.75,5752.0,426.5541,426.7355,426.3727,426.5828,5752.0
2021-10-05 12:50:00,446.67,446.69,445.86,446.3,8847.0,426.5064,426.5255,425.7329,426.1531,8847.0
2021-10-05 12:55:00,446.46,446.5,446.22,446.28,1824.0,426.3059,426.344,426.0767,426.134,1824.0
2021-10-05 13:00:00,446.24,446.35,445.88,445.93,4927.0,426.0958,426.2008,425.752,425.7998,4927.0
2021-10-05 13:05:00,445.93,446.37,445.93,446.36,3582.0,425.7998,426.2199,425.7998,426.2104,3582.0
2021-10-05 13:10:00,446.26,447.26,446.26,446.69,8248.0,426.1149,427.0697,426.1149,426.5255,8248.0
2021-10-05 13:15:00,446.72,447.2,446.5,447.2,2714.0,426.5541,427.0124,426.344,427.0124,2714.0
2021-10-05 13:20:00,447.33,447.51,447.09,447.24,6303.0,427.1366,427.3085,426.9074,427.0506,6303.0
2021-10-05 13:25:00,447.3,447.32,446.97,447.08,2539.0,427.1079,427.127,426.7928,426.8979,2539.0
2021-10-05 13:30:00,447.09,447.5,447.09,447.19,3950.0,426.9074,427.2989,426.9074,427.0029,3950.0
2021-10-05 13:35:00,447.09,447.42,446.93,447.33,4263.0,426.9074,427.2225,426.7546,427.1366,4263.0
2021-10-05 13:40:00,447.39,447.77,447.39,447.4,2595.0,427.1939,427.5567,427.1939,427.2034,2595.0
2021-10-05 13:45:00,447.41,447.57,447.37,447.49,3715.0,427.213,427.3657,427.1748,427.2894,3715.0
2021-10-05 13:50:00,447.51,447.7,447.23,447.23,4129.0,427.3085,427.4899,427.0411,427.0411,4129.0
2021-10-05 13:55:00,447.24,447.54,447.07,447.51,3606.0,427.0506,427.3371,426.8883,427.3085,3606.0
2021-10-05 14:00:00,447.51,447.66,447.39,447.43,3967.0,427.3085,427.4517,427.1939,427.2321,3967.0
2021-10-05 14:05:00,447.2,447.28,446.9,447.19,3974.0,427.0124,427.0888,426.726,427.0029,3974.0
2021-10-05 14:10:00,447.29,447.5,447.19,447.25,3410.0,427.0984,427.2989,427.0029,427.0602,3410.0
2021-10-05 14:15:00,447.18,447.3,447.06,447.09,2411.0,426.9934,427.1079,426.8788,426.9074,2411.0
2021-10-05 14:20:00,447.11,447.28,446.93,447.25,5656.0,426.9265,427.0888,426.7546,427.0602,5656.0
2021-10-05 14:25:00,447.38,447.64,447.29,447.63,2900.0,427.1843,427.4326,427.0984,427.423,2900.0
2021-10-05 14:30:00,447.66,447.94,447.65,447.87,4096.0,427.4517,427.719,427.4421,427.6522,4096.0
2021-10-05 14:35:00,447.81,448.02,447.68,447.86,3210.0,427.5949,427.7954,427.4708,427.6427,3210.0
2021-10-05 14:40:00,447.86,448.03,447.78,447.79,3584.0,427.6427,427.805,427.5663,427.5758,3584.0
2021-10-05 14:45:00,447.79,448.13,447.72,448.02,5176.0,427.5758,427.9005,427.509,427.7954,5176.0
2021-10-05 14:50:00,448.01,448.1,447.85,448.06,3806.0,427.7859,427.8718,427.6331,427.8336,3806.0
2021-10-05 14:55:00,448.12,448.12,447.72,447.82,4698.0,427.8909,427.8909,427.509,427.6045,4698.0
2021-10-05 15:00:00,447.7,447.92,447.7,447.86,2350.0,427.4899,427.6999,427.4899,427.6427,2350.0
2021-10-05 15:05:00,447.93,448.28,447.92,448.12,4047.0,427.7095,428.0437,427.6999,427.8909,4047.0
2021-10-05 15:10:00,448.03,448.16,447.8,448.16,4900.0,427.805,427.9291,427.5854,427.9291,4900.0
2021-10-05 15:15:00,448.11,448.11,447.54,447.58,5208.0,427.8814,427.8814,427.3371,427.3753,5208.0
2021-10-05 15:20:00,447.53,447.55,447.03,447.15,8113.0,427.3276,427.3466,426.8501,426.9647,8113.0
2021-10-05 15:25:00,447.2,447.44,446.98,447.16,10077.0,427.0124,427.2416,426.8024,426.9743,10077.0
2021-10-05 15:30:00,447.09,447.62,446.94,447.54,10403.0,426.9074,427.4135,426.7642,427.3371,10403.0
2021-10-05 15:35:00,447.5,447.62,447.25,447.35,8419.0,427.2989,427.4135,427.0602,427.1557,8419.0
2021-10-05 15:40:00,447.32,447.6,447.21,447.26,9509.0,427.127,427.3944,427.022,427.0697,9509.0
2021-10-05 15:45:00,447.22,447.41,447.03,447.13,18611.0,427.0315,427.213,426.8501,426.9456,18611.0
2021-10-05 15:50:00,447.15,447.22,446.48,446.8,25601.0,426.9647,427.0315,426.325,426.6305,25601.0
2021-10-05 15:55:00,446.78,446.91,446.01,446.25,50523.0,426.6114,426.7355,425.8762,426.1053,50523.0
2021-10-06 09:30:00,443.93,444.0,442.61,442.82,35114.0,423.8901,423.9569,422.6297,422.8302,35114.0
2021-10-06 09:35:00,443.2,445.0,442.61,444.58,14734.0,423.193,424.9118,422.6297,424.5107,14734.0
2021-10-06 09:40:00,444.81,445.45,444.41,445.06,17772.0,424.7303,425.3414,424.3484,424.9691,17772.0
2021-10-06 09:45:00,445.17,445.26,444.5,444.56,5787.0,425.0741,425.16,424.4343,424.4916,5787.0
2021-10-06 09:50:00,444.55,444.55,443.34,443.85,9204.0,424.4821,424.4821,423.3267,423.8137,9204.0
2021-10-06 09:55:00,443.92,444.0,443.25,443.65,7218.0,423.8805,423.9569,423.2408,423.6227,7218.0
2021-10-06 10:00:00,443.79,443.94,442.38,442.95,11917.0,423.7564,423.8996,422.41,422.9543,11917.0
2021-10-06 10:05:00,443.07,443.77,442.93,443.26,3835.0,423.0689,423.7373,422.9352,423.2503,3835.0
2021-10-06 10:10:00,443.21,444.56,443.07,444.56,5887.0,423.2026,424.4916,423.0689,424.4916,5887.0
2021-10-06 10:15:00,444.52,444.72,443.58,443.77,6035.0,424.4534,424.6444,423.5559,423.7373,6035.0
2021-10-06 10:20:00,443.74,446.5,443.74,446.18,12024.0,423.7086,426.344,423.7086,426.0385,12024.0
2021-10-06 10:25:00,446.33,446.48,445.47,445.68,15303.0,426.1817,426.325,425.3605,425.5611,15303.0
2021-10-06 10:30:00,445.64,446.1,444.68,444.68,5719.0,425.5229,425.9621,424.6062,424.6062,5719.0
2021-10-06 10:35:00,444.86,444.95,444.09,444.65,6330.0,424.7781,424.864,424.0428,424.5776,6330.0
2021-10-06 10:40:00,444.67,444.67,443.65,444.09,5687.0,424.5967,424.5967,423.6227,424.0428,5687.0
2021-10-06 10:45:00,444.28,444.62,443.85,444.6,6000.0,424.2243,424.5489,423.8137,424.5298,6000.0
2021-10-06 10:50:00,444.71,444.83,444.09,444.75,5716.0,424.6349,424.7494,424.0428,424.673,5716.0
2021-10-06 10:55:00,444.52,445.22,444.19,445.1,6338.0,424.4534,425.1218,424.1383,425.0072,6338.0
2021-10-06 11:00:00,444.94,444.94,444.26,444.76,5226.0,424.8545,424.8545,424.2052,424.6826,5226.0
2021-10-06 11:05:00,444.59,444.59,443.91,444.06,4589.0,424.5203,424.5203,423.871,424.0142,4589.0
2021-10-06 11:10:00,443.95,444.17,443.69,444.01,9132.0,423.9092,424.1192,423.6609,423.9665,9132.0
2021-10-06 11:15:00,444.18,444.26,443.89,444.06,4658.0,424.1288,424.2052,423.8519,424.0142,4658.0
2021-10-06 11:20:00,444.12,444.12,443.09,443.1,11455.0,424.0715,424.0715,423.088,423.0975,11455.0
2021-10-06 11:25:00,443.21,443.65,443.12,443.34,6984.0,423.2026,423.6227,423.1166,423.3267,6984.0
2021-10-06 11:30:00,443.29,443.82,442.96,443.69,11154.0,423.279,423.785,422.9639,423.6609,11154.0
2021-10-06 11:35:00,443.62,443.75,443.19,443.75,4486.0,423.5941,423.7182,423.1835,423.7182,4486.0
2021-10-06 11:40:00,443.88,444.0,443.56,443.95,5557.0,423.8423,423.9569,423.5368,423.9092,5557.0
2021-10-06 11:45:00,443.98,444.37,443.83,444.24,3217.0,423.9378,424.3102,423.7946,424.1861,3217.0
2021-10-06 11:50:00,444.31,444.85,444.3,444.85,3212.0,424.2529,424.7685,424.2434,424.7685,3212.0
2021-10-06 11:55:00,444.79,445.07,444.7,445.05,4467.0,424.7112,424.9786,424.6253,424.9595,4467.0
2021-10-06 12:00:00,445.07,445.13,444.32,444.45,2299.0,424.9786,425.0359,424.2625,424.3866,2299.0
2021-10-06 12:05:00,444.06,444.08,443.69,443.81,2220.0,424.0142,424.0333,423.6609,423.7755,2220.0
2021-10-06 12:10:00,443.89,443.92,443.68,443.72,2024.0,423.8519,423.8805,423.6513,423.6895,2024.0
2021-10-06 12:15:00,443.64,443.99,443.43,443.82,3180.0,423.6132,423.9474,423.4126,423.785,3180.0
2021-10-06 12:20:00,443.82,443.94,443.42,443.94,3576.0,423.785,423.8996,423.4031,423.8996,3576.0
2021-10-06 12:25:00,443.92,444.32,443.4,443.87,1721.0,423.8805,424.2625,423.384,423.8328,1721.0
2021-10-06 12:30:00,443.91,443.95,443.55,443.9,2017.0,423.871,423.9092,423.5272,423.8614,2017.0
2021-10-06 12:35:00,443.77,444.21,443.77,444.09,1364.0,423.7373,424.1574,423.7373,424.0428,1364.0
2021-10-06 12:40:00,444.15,444.51,444.08,444.51,1065.0,424.1001,424.4439,424.0333,424.4439,1065.0
2021-10-06 12:45:00,444.51,444.52,444.09,444.09,1560.0,424.4439,424.4534,424.0428,424.0428,1560.0
2021-10-06 12:50:00,444.22,444.35,444.1,444.32,900.0,424.167,424.2911,424.0524,424.2625,900.0
2021-10-06 12:55:00,444.13,444.29,443.98,444.05,1303.0,424.081,424.2338,423.9378,424.0046,1303.0
2021-10-06 13:00:00,444.0,444.2,443.8,443.81,987.0,423.9569,424.1479,423.7659,423.7755,987.0
2021-10-06 13:05:00,443.93,443.93,443.09,443.16,11975.0,423.8901,423.8901,423.088,423.1548,11975.0
2021-10-06 13:10:00,443.09,443.91,443.0,443.89,5500.0,423.088,423.871,423.002,423.8519,5500.0
2021-10-06 13:15:00,443.77,443.85,443.7,443.75,1051.0,423.7373,423.8137,423.6704,423.7182,1051.0
2021-10-06 13:20:00,443.71,444.41,443.71,444.33,4900.0,423.68,424.3484,423.68,424.272,4900.0
2021-10-06 13:25:00,444.43,445.08,444.29,445.08,2181.0,424.3675,424.9882,424.2338,424.9882,2181.0
2021-10-06 13:30:00,445.16,446.0,445.16,446.0,7723.0,425.0645,425.8666,425.0645,425.8666,7723.0
2021-10-06 13:35:00,445.9,446.74,445.89,446.64,2762.0,425.7711,426.5732,425.7616,426.4777,2762.0
2021-10-06 13:40:00,446.59,446.68,446.42,446.47,3640.0,426.43,426.5159,426.2677,426.3154,3640.0
2021-10-06 13:45:00,446.59,447.19,446.59,447.01,5640.0,426.43,427.0029,426.43,426.831,5640.0
2021-10-06 13:50:00,446.83,446.83,446.04,446.1,4725.0,426.6592,426.6592,425.9048,425.9621,4725.0
2021-10-06 13:55:00,446.11,446.38,446.01,446.35,3029.0,425.9717,426.2295,425.8762,426.2008,3029.0
2021-10-06 14:00:00,446.58,446.72,445.9,446.62,4302.0,426.4204,426.5541,425.7711,426.4586,4302.0
2021-10-06 14:05:00,446.43,446.7,446.32,446.64,2892.0,426.2772,426.535,426.1722,426.4777,2892.0
2021-10-06 14:10:00,446.65,447.44,446.65,447.21,3448.0,426.4873,427.2416,426.4873,427.022,3448.0
2021-10-06 14:15:00,447.29,447.97,447.29,447.97,3562.0,427.0984,427.7477,427.0984,427.7477,3562.0
2021-10-06 14:20:00,447.87,447.87,447.09,447.09,4796.0,427.6522,427.6522,426.9074,426.9074,4796.0
2021-10-06 14:25:00,447.2,447.63,447.2,447.63,3915.0,427.0124,427.423,427.0124,427.423,3915.0
2021-10-06 14:30:00,447.76,447.81,447.5,447.5,4717.0,427.5472,427.5949,427.2989,427.2989,4717.0
2021-10-06 14:35:00,447.49,447.66,447.36,447.66,3421.0,427.2894,427.4517,427.1652,427.4517,3421.0
2021-10-06 14:40:00,447.8,448.3,447.55,448.29,7965.0,427.5854,428.0628,427.3466,428.0532,7965.0
2021-10-06 14:45:00,448.37,448.42,448.02,448.15,3430.0,428.1296,428.1774,427.7954,427.9196,3430.0
2021-10-06 14:50:00,448.09,448.29,447.76,448.22,4522.0,427.8623,428.0532,427.5472,427.9864,4522.0
2021-10-06 14:55:00,448.31,448.42,447.56,447.56,4939.0,428.0723,428.1774,427.3562,427.3562,4939.0
2021-10-06 15:00:00,447.83,447.83,446.97,446.98,7289.0,427.614,427.614,426.7928,426.8024,7289.0
2021-10-06 15:05:00,446.98,447.41,446.92,447.3,4360.0,426.8024,427.213,426.7451,427.1079,4360.0
2021-10-06 15:10:00,447.35,447.63,447.0,447.32,7635.0,427.1557,427.423,426.8215,427.127,7635.0
2021-10-06 15:15:00,447.51,447.82,447.48,447.69,3406.0,427.3085,427.6045,427.2798,427.4803,3406.0
2021-10-06 15:20:00,447.81,447.87,447.47,447.87,3814.0,427.5949,427.6522,427.2703,427.6522,3814.0
2021-10-06 15:25:00,447.8,447.99,447.79,447.99,2900.0,427.5854,427.7668,427.5758,427.7668,2900.0
2021-10-06 15:30:00,447.92,448.42,447.75,448.02,5111.0,427.6999,428.1774,427.5376,427.7954,5111.0
2021-10-06 15:35:00,448.09,448.09,447.49,447.73,5241.0,427.8623,427.8623,427.2894,427.5185,5241.0
2021-10-06 15:40:00,447.6,448.15,447.5,448.15,9642.0,427.3944,427.9196,427.2989,427.9196,9642.0
2021-10-06 15:45:00,448.18,448.82,447.9,448.68,11308.0,427.9482,428.5593,427.6808,428.4256,11308.0
2021-10-06 15:50:00,448.78,449.48,448.76,449.1,21563.0,428.5211,429.1895,428.502,428.8267,21563.0
2021-10-06 15:55:00,449.18,449.78,449.05,449.31,52008.0,428.9031,429.476,428.7789,429.0272,52008.0
2021-10-07 09:30:00,456.65,458.69,455.48,458.68,109638.0,436.0359,437.9838,434.9187,437.9742,109638.0
2021-10-07 09:35:00,458.85,459.11,457.0,457.0,41768.0,438.1365,438.3848,436.3701,436.3701,41768.0
2021-10-07 09:40:00,457.25,457.85,456.08,456.3,15640.0,436.6088,437.1817,435.4916,435.7017,15640.0
2021-10-07 09:45:00,456.44,456.82,455.4,456.12,23187.0,435.8353,436.1982,434.8423,435.5298,23187.0
2021-10-07 09:50:00,455.69,457.53,455.69,456.6,22958.0,435.1192,436.8761,435.1192,435.9881,22958.0
2021-10-07 09:55:00,457.05,459.01,456.91,458.95,36241.0,436.4178,438.2893,436.2841,438.232,36241.0
2021-10-07 10:00:00,459.0,459.4,458.3,458.93,19326.0,438.2798,438.6617,437.6114,438.2129,19326.0
2021-10-07 10:05:00,458.56,459.28,458.5,458.75,11733.0,437.8596,438.5471,437.8023,438.0411,11733.0
2021-10-07 10:10:00,458.76,459.36,458.36,459.01,11097.0,438.0506,438.6235,437.6687,438.2893,11097.0
2021-10-07 10:15:00,459.34,459.38,458.42,458.96,17582.0,438.6044,438.6426,437.726,438.2416,17582.0
2021-10-07 10:20:00,459.07,459.25,458.35,458.35,17356.0,438.3466,438.5185,437.6591,437.6591,17356.0
2021-10-07 10:25:00,458.38,458.4,457.5,457.53,13367.0,437.6878,437.7069,436.8475,436.8761,13367.0
2021-10-07 10:30:00,457.7,458.25,457.01,457.95,14246.0,437.0385,437.5636,436.3796,437.2772,14246.0
2021-10-07 10:35:00,457.91,458.38,457.61,457.68,7893.0,437.239,437.6878,436.9525,437.0194,7893.0
2021-10-07 10:40:00,457.77,459.12,457.71,459.12,25701.0,437.1053,438.3944,437.048,438.3944,25701.0
2021-10-07 10:45:00,459.19,459.59,458.87,459.05,21714.0,438.4612,438.8431,438.1556,438.3275,21714.0
2021-10-07 10:50:00,459.09,459.22,458.81,459.17,4719.0,438.3657,438.4898,438.0983,438.4421,4719.0
2021-10-07 10:55:00,459.15,459.15,458.27,458.67,9346.0,438.423,438.423,437.5827,437.9647,9346.0
2021-10-07 11:00:00,458.63,458.74,457.99,458.1,7124.0,437.9265,438.0315,437.3154,437.4204,7124.0
2021-10-07 11:05:00,458.05,458.05,457.34,457.34,7195.0,437.3727,437.3727,436.6947,436.6947,7195.0
2021-10-07 11:10:00,457.31,457.77,457.09,457.7,4745.0,436.6661,437.1053,436.456,437.0385,4745.0
2021-10-07 11:15:00,457.69,457.72,457.2,457.38,8998.0,437.0289,437.0576,436.561,436.7329,8998.0
2021-10-07 11:20:00,457.33,457.55,457.0,457.06,5753.0,436.6852,436.8952,436.3701,436.4273,5753.0
2021-10-07 11:25:00,457.0,457.04,456.68,456.85,12189.0,436.3701,436.4083,436.0645,436.2268,12189.0
2021-10-07 11:30:00,456.91,457.03,456.58,456.99,9991.0,436.2841,436.3987,435.969,436.3605,9991.0
2021-10-07 11:35:00,457.04,457.36,456.95,457.22,9580.0,436.4083,436.7138,436.3223,436.5801,9580.0
2021-10-07 11:40:00,457.25,457.25,456.83,456.96,6832.0,436.6088,436.6088,436.2077,436.3319,6832.0
2021-10-07 11:45:00,457.04,457.2,456.93,456.94,5345.0,436.4083,436.561,436.3032,436.3128,5345.0
2021-10-07 11:50:00,456.87,456.9,456.44,456.6,6417.0,436.2459,436.2746,435.8353,435.9881,6417.0
2021-10-07 11:55:00,456.79,457.14,456.79,457.03,9651.0,436.1695,436.5037,436.1695,436.3987,9651.0
2021-10-07 12:00:00,457.08,457.2,456.93,456.95,10573.0,436.4464,436.561,436.3032,436.3223,10573.0
2021-10-07 12:05:00,457.0,457.06,456.74,456.83,2600.0,436.3701,436.4273,436.1218,436.2077,2600.0
2021-10-07 12:10:00,456.82,456.89,456.49,456.56,5640.0,436.1982,436.265,435.8831,435.9499,5640.0
2021-10-07 12:15:00,456.58,456.58,456.2,456.51,7033.0,435.969,435.969,435.6062,435.9022,7033.0
2021-10-07 12:20:00,456.54,456.93,456.31,456.91,5230.0,435.9308,436.3032,435.7112,436.2841,5230.0
2021-10-07 12:25:00,456.98,457.16,456.86,457.15,4750.0,436.351,436.5228,436.2364,436.5133,4750.0
2021-10-07 12:30:00,457.19,457.81,457.19,457.81,8785.0,436.5515,437.1435,436.5515,437.1435,8785.0
2021-10-07 12:35:00,457.79,458.25,457.68,458.14,8360.0,437.1244,437.5636,437.0194,437.4586,8360.0
2021-10-07 12:40:00,458.3,458.3,457.73,457.81,7664.0,437.6114,437.6114,437.0671,437.1435,7664.0
2021-10-07 12:45:00,457.83,458.13,457.73,458.13,5442.0,437.1626,437.449,437.0671,437.449,5442.0
2021-10-07 12:50:00,458.15,458.66,458.15,458.66,17309.0,437.4681,437.9551,437.4681,437.9551,17309.0
2021-10-07 12:55:00,458.71,458.89,458.61,458.83,6334.0,438.0029,438.1747,437.9074,438.1174,6334.0
2021-10-07 13:00:00,458.75,458.79,457.84,457.93,6729.0,438.0411,438.0793,437.1721,437.2581,6729.0
2021-10-07 13:05:00,457.81,457.91,457.68,457.91,5121.0,437.1435,437.239,437.0194,437.239,5121.0
2021-10-07 13:10:00,458.0,458.1,457.36,457.49,12073.0,437.3249,437.4204,436.7138,436.8379,12073.0
2021-10-07 13:15:00,457.48,457.9,457.48,457.64,7759.0,436.8284,437.2294,436.8284,436.9812,7759.0
2021-10-07 13:20:00,457.64,457.92,457.59,457.92,3223.0,436.9812,437.2485,436.9334,437.2485,3223.0
2021-10-07 13:25:00,457.93,457.93,457.48,457.88,8804.0,437.2581,437.2581,436.8284,437.2103,8804.0
2021-10-07 13:30:00,457.94,458.0,457.74,457.87,15853.0,437.2676,437.3249,437.0767,437.2008,15853.0
2021-10-07 13:35:00,457.74,457.84,457.55,457.62,1753.0,437.0767,437.1721,436.8952,436.9621,1753.0
2021-10-07 13:40:00,457.66,457.78,457.57,457.64,3225.0,437.0003,437.1148,436.9143,436.9812,3225.0
2021-10-07 13:45:00,457.59,457.59,456.74,456.74,10315.0,436.9334,436.9334,436.1218,436.1218,10315.0
2021-10-07 13:50:00,456.72,456.82,456.5,456.65,6517.0,436.1027,436.1982,435.8926,436.0359,6517.0
2021-10-07 13:55:00,456.56,456.67,456.18,456.59,8075.0,435.9499,436.055,435.5871,435.9786,8075.0
2021-10-07 14:00:00,456.5,456.66,455.76,455.99,8372.0,435.8926,436.0454,435.186,435.4057,8372.0
2021-10-07 14:05:00,455.85,456.24,455.67,455.82,6382.0,435.272,435.6444,435.1001,435.2433,6382.0
2021-10-07 14:10:00,455.77,455.96,455.61,455.78,9825.0,435.1956,435.377,435.0428,435.2051,9825.0
2021-10-07 14:15:00,455.73,455.75,455.3,455.4,7594.0,435.1574,435.1765,434.7468,434.8423,7594.0
2021-10-07 14:20:00,455.26,455.33,454.84,454.93,10839.0,434.7086,434.7754,434.3076,434.3935,10839.0
2021-10-07 14:25:00,454.92,454.99,454.58,454.95,7111.0,434.384,434.4508,434.0593,434.4126,7111.0
2021-10-07 14:30:00,454.95,455.02,454.61,454.64,3737.0,434.4126,434.4794,434.0879,434.1166,3737.0
2021-10-07 14:35:00,454.71,454.71,454.24,454.36,4272.0,434.1834,434.1834,433.7346,433.8492,4272.0
2021-10-07 14:40:00,454.27,454.38,453.88,453.97,8719.0,433.7633,433.8683,433.3909,433.4768,8719.0
2021-10-07 14:45:00,453.95,454.12,453.89,454.02,4242.0,433.4577,433.6201,433.4004,433.5246,4242.0
2021-10-07 14:50:00,454.05,454.09,453.75,453.93,4182.0,433.5532,433.5914,433.2668,433.4386,4182.0
2021-10-07 14:55:00,453.94,453.94,453.74,453.81,3340.0,433.4482,433.4482,433.2572,433.3241,3340.0
2021-10-07 15:00:00,453.73,454.33,453.47,454.24,6114.0,433.2477,433.8206,432.9994,433.7346,6114.0
2021-10-07 15:05:00,454.33,454.74,454.26,454.63,3625.0,433.8206,434.2121,433.7537,434.107,3625.0
2021-10-07 15:10:00,454.58,454.65,454.05,454.6,5346.0,434.0593,434.1261,433.5532,434.0784,5346.0
2021-10-07 15:15:00,454.63,454.64,454.26,454.49,7702.0,434.107,434.1166,433.7537,433.9734,7702.0
2021-10-07 15:20:00,454.48,454.6,454.18,454.2,5901.0,433.9638,434.0784,433.6774,433.6965,5901.0
2021-10-07 15:25:00,454.29,454.29,453.75,454.11,8375.0,433.7824,433.7824,433.2668,433.6105,8375.0
2021-10-07 15:30:00,454.0,454.24,453.83,454.2,10541.0,433.5055,433.7346,433.3432,433.6965,10541.0
2021-10-07 15:35:00,454.11,454.11,453.14,453.14,11452.0,433.6105,433.6105,432.6843,432.6843,11452.0
2021-10-07 15:40:00,453.19,453.69,453.0,453.03,14595.0,432.732,433.2095,432.5506,432.5793,14595.0
2021-10-07 15:45:00,452.92,453.3,452.85,453.14,15560.0,432.4742,432.8371,432.4074,432.6843,15560.0
2021-10-07 15:50:00,453.05,453.27,452.7,453.09,28997.0,432.5984,432.8084,432.2642,432.6366,28997.0
2021-10-07 15:55:00,453.09,453.09,452.07,452.87,71574.0,432.6366,432.6366,431.6626,432.4265,71574.0
2021-10-08 09:30:00,455.01,455.75,452.93,452.97,45031.0,434.4699,435.1765,432.4838,432.522,45031.0
2021-10-08 09:35:00,452.84,453.58,452.41,453.58,7991.0,432.3978,433.1044,431.9873,433.1044,7991.0
2021-10-08 09:40:00,453.71,454.4,452.81,453.41,8792.0,433.2286,433.8874,432.3692,432.9421,8792.0
2021-10-08 09:45:00,453.35,453.83,452.33,453.19,13601.0,432.8848,433.3432,431.9109,432.732,13601.0
2021-10-08 09:50:00,453.51,454.34,452.5,454.11,9197.0,433.0376,433.8301,432.0732,433.6105,9197.0
2021-10-08 09:55:00,454.13,454.32,453.46,453.46,6200.0,433.6296,433.811,432.9899,432.9899,6200.0
2021-10-08 10:00:00,453.72,454.77,453.57,454.72,13965.0,433.2381,434.2407,433.0949,434.193,13965.0
2021-10-08 10:05:00,454.74,454.85,454.15,454.28,6582.0,434.2121,434.3171,433.6487,433.7728,6582.0
2021-10-08 10:10:00,454.01,454.32,453.35,453.6,11300.0,433.515,433.811,432.8848,433.1235,11300.0
2021-10-08 10:15:00,453.51,454.2,453.08,453.91,6794.0,433.0376,433.6965,432.627,433.4195,6794.0
2021-10-08 10:20:00,453.83,454.09,453.04,453.04,4120.0,433.3432,433.5914,432.5888,432.5888,4120.0
2021-10-08 10:25:00,453.07,453.11,452.32,452.32,6627.0,432.6175,432.6557,431.9013,431.9013,6627.0
2021-10-08 10:30:00,452.53,452.95,451.57,451.6,9467.0,432.1018,432.5029,431.1852,431.2138,9467.0
2021-10-08 10:35:00,451.72,452.0,451.42,451.42,13913.0,431.3284,431.5958,431.0419,431.0419,13913.0
2021-10-08 10:40:00,451.42,451.42,450.45,450.83,13534.0,431.0419,431.0419,430.1157,430.4786,13534.0
2021-10-08 10:45:00,450.88,451.15,450.62,450.86,5431.0,430.5263,430.7841,430.2781,430.5072,5431.0
2021-10-08 10:50:00,450.74,450.97,450.5,450.68,3202.0,430.3926,430.6123,430.1635,430.3354,3202.0
2021-10-08 10:55:00,450.5,450.75,450.25,450.25,4957.0,430.1635,430.4022,429.9248,429.9248,4957.0
2021-10-08 11:00:00,450.43,450.59,450.0,450.16,6288.0,430.0966,430.2494,429.6861,429.8388,6288.0
2021-10-08 11:05:00,450.13,451.32,450.12,451.31,4169.0,429.8102,430.9465,429.8006,430.9369,4169.0
2021-10-08 11:10:00,451.3,451.67,451.23,451.67,3008.0,430.9274,431.2807,430.8605,431.2807,3008.0
2021-10-08 11:15:00,451.96,452.26,451.72,452.11,5030.0,431.5576,431.844,431.3284,431.7008,5030.0
2021-10-08 11:20:00,452.14,452.25,451.36,451.37,8265.0,431.7294,431.8345,430.9847,430.9942,8265.0
2021-10-08 11:25:00,451.51,451.62,451.2,451.2,5808.0,431.1279,431.2329,430.8319,430.8319,5808.0
2021-10-08 11:30:00,451.43,451.43,451.11,451.11,2306.0,431.0515,431.0515,430.7459,430.7459,2306.0
2021-10-08 11:35:00,451.13,451.13,450.69,450.79,4539.0,430.765,430.765,430.3449,430.4404,4539.0
2021-10-08 11:40:00,450.73,450.93,450.44,450.77,5730.0,430.3831,430.5741,430.1062,430.4213,5730.0
2021-10-08 11:45:00,450.85,450.86,450.3,450.51,3700.0,430.4977,430.5072,429.9725,430.173,3700.0
2021-10-08 11:50:00,450.59,450.88,450.3,450.85,4758.0,430.2494,430.5263,429.9725,430.4977,4758.0
2021-10-08 11:55:00,450.9,451.1,450.75,450.88,3155.0,430.5454,430.7364,430.4022,430.5263,3155.0
2021-10-08 12:00:00,450.62,451.11,450.45,450.86,6024.0,430.2781,430.7459,430.1157,430.5072,6024.0
2021-10-08 12:05:00,450.86,451.2,450.8,451.01,3001.0,430.5072,430.8319,430.4499,430.6505,3001.0
2021-10-08 12:10:00,450.95,451.42,450.74,451.42,3337.0,430.5932,431.0419,430.3926,431.0419,3337.0
2021-10-08 12:15:00,451.24,451.42,450.87,450.88,5240.0,430.8701,431.0419,430.5168,430.5263,5240.0
2021-10-08 12:20:00,450.91,451.05,450.65,450.67,5075.0,430.555,430.6887,430.3067,430.3258,5075.0
2021-10-08 12:25:00,450.7,450.7,450.22,450.25,5691.0,430.3545,430.3545,429.8961,429.9248,5691.0
2021-10-08 12:30:00,450.3,451.03,450.21,451.03,4645.0,429.9725,430.6696,429.8866,430.6696,4645.0
2021-10-08 12:35:00,451.03,451.51,450.71,451.51,2829.0,430.6696,431.1279,430.364,431.1279,2829.0
2021-10-08 12:40:00,451.44,451.84,451.38,451.53,5601.0,431.061,431.443,431.0038,431.147,5601.0
2021-10-08 12:45:00,451.47,451.52,451.33,451.52,2848.0,431.0897,431.1374,430.956,431.1374,2848.0
2021-10-08 12:50:00,451.51,451.72,451.45,451.48,2204.0,431.1279,431.3284,431.0706,431.0992,2204.0
2021-10-08 12:55:00,451.48,451.61,451.17,451.22,4144.0,431.0992,431.2234,430.8032,430.851,4144.0
2021-10-08 13:00:00,451.16,451.25,451.04,451.06,2731.0,430.7937,430.8796,430.6791,430.6982,2731.0
2021-10-08 13:05:00,450.92,451.15,450.88,451.15,2040.0,430.5645,430.7841,430.5263,430.7841,2040.0
2021-10-08 13:10:00,451.1,451.46,451.03,451.27,4577.0,430.7364,431.0801,430.6696,430.8987,4577.0
2021-10-08 13:15:00,451.31,451.32,450.4,450.54,5499.0,430.9369,430.9465,430.068,430.2017,5499.0
2021-10-08 13:20:00,450.67,450.96,450.61,450.87,3688.0,430.3258,430.6027,430.2685,430.5168,3688.0
2021-10-08 13:25:00,451.0,451.6,450.99,451.47,5219.0,430.6409,431.2138,430.6314,431.0897,5219.0
2021-10-08 13:30:00,451.34,451.95,451.34,451.95,6671.0,430.9656,431.548,430.9656,431.548,6671.0
2021-10-08 13:35:00,451.74,451.74,451.19,451.27,3473.0,431.3475,431.3475,430.8223,430.8987,3473.0
2021-10-08 13:40:00,451.2,451.56,451.17,451.3,1947.0,430.8319,431.1756,430.8032,430.9274,1947.0
2021-10-08 13:45:00,451.56,452.01,451.53,451.96,2452.0,431.1756,431.6053,431.147,431.5576,2452.0
2021-10-08 13:50:00,452.16,452.16,451.9,451.98,876.0,431.7485,431.7485,431.5003,431.5767,876.0
2021-10-08 13:55:00,451.9,452.38,451.9,452.27,5936.0,431.5003,431.9586,431.5003,431.8536,5936.0
2021-10-08 14:00:00,452.44,452.72,452.42,452.61,3619.0,432.0159,432.2833,431.9968,432.1782,3619.0
2021-10-08 14:05:00,452.6,452.77,452.4,452.4,2499.0,432.1687,432.331,431.9777,431.9777,2499.0
2021-10-08 14:10:00,452.55,452.74,452.55,452.74,2750.0,432.1209,432.3024,432.1209,432.3024,2750.0
2021-10-08 14:15:00,452.64,452.87,452.57,452.61,11847.0,432.2069,432.4265,432.14,432.1782,11847.0
2021-10-08 14:20:00,452.67,452.86,452.55,452.71,2598.0,432.2355,432.4169,432.1209,432.2737,2598.0
2021-10-08 14:25:00,452.78,453.3,452.77,453.29,4622.0,432.3406,432.8371,432.331,432.8275,4622.0
2021-10-08 14:30:00,453.25,453.54,453.06,453.36,4194.0,432.7893,433.0662,432.6079,432.8944,4194.0
2021-10-08 14:35:00,453.3,453.41,453.0,453.21,3046.0,432.8371,432.9421,432.5506,432.7511,3046.0
2021-10-08 14:40:00,453.21,453.21,453.03,453.12,3200.0,432.7511,432.7511,432.5793,432.6652,3200.0
2021-10-08 14:45:00,453.23,453.28,452.93,453.18,3421.0,432.7702,432.818,432.4838,432.7225,3421.0
2021-10-08 14:50:00,453.14,453.23,452.96,453.06,2855.0,432.6843,432.7702,432.5124,432.6079,2855.0
2021-10-08 14:55:00,452.93,453.03,452.82,452.83,6170.0,432.4838,432.5793,432.3788,432.3883,6170.0
2021-10-08 15:00:00,452.91,453.2,452.91,453.14,2563.0,432.4647,432.7416,432.4647,432.6843,2563.0
2021-10-08 15:05:00,453.19,453.4,453.1,453.4,2491.0,432.732,432.9326,432.6461,432.9326,2491.0
2021-10-08 15:10:00,453.34,453.57,453.34,453.47,5394.0,432.8753,433.0949,432.8753,432.9994,5394.0
2021-10-08 15:15:00,453.44,453.46,453.1,453.4,7204.0,432.9708,432.9899,432.6461,432.9326,7204.0
2021-10-08 15:20:00,453.29,453.43,453.16,453.21,5724.0,432.8275,432.9612,432.7034,432.7511,5724.0
2021-10-08 15:25:00,453.21,453.32,453.1,453.24,2050.0,432.7511,432.8562,432.6461,432.7798,2050.0
2021-10-08 15:30:00,453.23,453.32,453.0,453.13,6314.0,432.7702,432.8562,432.5506,432.6748,6314.0
2021-10-08 15:35:00,453.09,453.17,452.29,452.41,8946.0,432.6366,432.713,431.8727,431.9873,8946.0
2021-10-08 15:40:00,452.31,452.62,452.11,452.12,12468.0,431.8918,432.1878,431.7008,431.7104,12468.0
2021-10-08 15:45:00,452.16,452.44,452.11,452.16,9908.0,431.7485,432.0159,431.7008,431.7485,9908.0
2021-10-08 15:50:00,452.15,452.55,450.97,451.42,30500.0,431.739,432.1209,430.6123,431.0419,30500.0
2021-10-08 15:55:00,451.53,452.4,451.53,451.68,71047.0,431.147,431.9777,431.147,431.2902,71047.0
2021-10-11 09:30:00,450.68,452.24,449.59,451.43,32845.0,430.3354,431.8249,429.2946,431.0515,32845.0
2021-10-11 09:35:00,451.84,452.23,451.08,452.12,11031.0,431.443,431.8154,430.7173,431.7104,11031.0
2021-10-11 09:40:00,452.51,453.69,452.4,453.21,5710.0,432.0827,433.2095,431.9777,432.7511,5710.0
2021-10-11 09:45:00,452.98,453.5,452.07,452.12,6106.0,432.5315,433.0281,431.6626,431.7104,6106.0
2021-10-11 09:50:00,452.2,453.02,452.2,452.67,5916.0,431.7867,432.5697,431.7867,432.2355,5916.0
2021-10-11 09:55:00,452.44,452.56,451.68,452.5,10322.0,432.0159,432.1305,431.2902,432.0732,10322.0
2021-10-11 10:00:00,452.69,453.2,452.43,452.72,5829.0,432.2546,432.7416,432.0064,432.2833,5829.0
2021-10-11 10:05:00,452.62,452.76,452.24,452.76,3812.0,432.1878,432.3215,431.8249,432.3215,3812.0
2021-10-11 10:10:00,452.83,453.46,452.75,452.88,5738.0,432.3883,432.9899,432.3119,432.436,5738.0
2021-10-11 10:15:00,452.95,453.5,452.92,453.01,9319.0,432.5029,433.0281,432.4742,432.5602,9319.0
2021-10-11 10:20:00,453.2,453.5,453.18,453.5,996.0,432.7416,433.0281,432.7225,433.0281,996.0
2021-10-11 10:25:00,453.26,453.26,452.81,453.25,4366.0,432.7989,432.7989,432.3692,432.7893,4366.0
2021-10-11 10:30:00,453.21,453.45,453.04,453.16,5090.0,432.7511,432.9803,432.5888,432.7034,5090.0
2021-10-11 10:35:00,453.18,453.18,452.97,453.12,4100.0,432.7225,432.7225,432.522,432.6652,4100.0
2021-10-11 10:40:00,453.18,453.18,452.68,452.68,3927.0,432.7225,432.7225,432.2451,432.2451,3927.0
2021-10-11 10:45:00,452.63,452.63,452.33,452.48,6722.0,432.1973,432.1973,431.9109,432.0541,6722.0
2021-10-11 10:50:00,452.42,452.6,451.81,452.0,8267.0,431.9968,432.1687,431.4143,431.5958,8267.0
2021-10-11 10:55:00,452.09,452.45,452.01,452.18,3251.0,431.6817,432.0255,431.6053,431.7676,3251.0
2021-10-11 11:00:00,452.27,452.62,451.96,452.54,5877.0,431.8536,432.1878,431.5576,432.1114,5877.0
2021-10-11 11:05:00,452.7,453.0,452.45,452.45,4333.0,432.2642,432.5506,432.0255,432.0255,4333.0
2021-10-11 11:10:00,452.49,452.55,452.21,452.26,6507.0,432.0636,432.1209,431.7963,431.844,6507.0
2021-10-11 11:15:00,452.14,452.49,452.14,452.17,4027.0,431.7294,432.0636,431.7294,431.7581,4027.0
2021-10-11 11:20:00,452.11,452.47,452.0,452.32,4066.0,431.7008,432.0446,431.5958,431.9013,4066.0
2021-10-11 11:25:00,452.33,452.47,452.02,452.12,3728.0,431.9109,432.0446,431.6149,431.7104,3728.0
2021-10-11 11:30:00,452.11,452.3,451.96,452.28,2605.0,431.7008,431.8822,431.5576,431.8631,2605.0
2021-10-11 11:35:00,452.22,452.66,452.04,452.65,5905.0,431.8058,432.226,431.634,432.2164,5905.0
2021-10-11 11:40:00,452.66,452.96,452.65,452.86,10576.0,432.226,432.5124,432.2164,432.4169,10576.0
2021-10-11 11:45:00,452.88,453.03,452.68,452.75,5754.0,432.436,432.5793,432.2451,432.3119,5754.0
2021-10-11 11:50:00,452.74,452.75,452.14,452.14,2673.0,432.3024,432.3119,431.7294,431.7294,2673.0
2021-10-11 11:55:00,452.17,452.4,452.17,452.31,2350.0,431.7581,431.9777,431.7581,431.8918,2350.0
2021-10-11 12:00:00,452.41,452.41,451.44,451.44,2594.0,431.9873,431.9873,431.061,431.061,2594.0
2021-10-11 12:05:00,451.45,451.46,450.69,450.93,5919.0,431.0706,431.0801,430.3449,430.5741,5919.0
2021-10-11 12:10:00,450.94,451.03,450.6,450.85,4924.0,430.5836,430.6696,430.259,430.4977,4924.0
2021-10-11 12:15:00,450.85,451.48,450.7,451.48,5056.0,430.4977,431.0992,430.3545,431.0992,5056.0
2021-10-11 12:20:00,451.37,451.6,451.26,451.6,2428.0,430.9942,431.2138,430.8892,431.2138,2428.0
2021-10-11 12:25:00,451.53,451.56,451.42,451.56,2669.0,431.147,431.1756,431.0419,431.1756,2669.0
2021-10-11 12:30:00,451.54,451.69,451.4,451.48,4512.0,431.1565,431.2998,431.0229,431.0992,4512.0
2021-10-11 12:35:00,451.58,451.9,451.53,451.9,1935.0,431.1947,431.5003,431.147,431.5003,1935.0
2021-10-11 12:40:00,451.78,451.78,451.48,451.51,3865.0,431.3857,431.3857,431.0992,431.1279,3865.0
2021-10-11 12:45:00,451.5,451.66,451.48,451.64,1071.0,431.1183,431.2711,431.0992,431.252,1071.0
2021-10-11 12:50:00,451.64,451.64,451.08,451.64,1800.0,431.252,431.252,430.7173,431.252,1800.0
2021-10-11 12:55:00,451.67,451.8,451.32,451.64,3285.0,431.2807,431.4048,430.9465,431.252,3285.0
2021-10-11 13:00:00,451.54,451.58,451.05,451.17,4167.0,431.1565,431.1947,430.6887,430.8032,4167.0
2021-10-11 13:05:00,451.25,451.36,451.0,451.35,3402.0,430.8796,430.9847,430.6409,430.9751,3402.0
2021-10-11 13:10:00,451.49,451.66,451.29,451.62,3272.0,431.1088,431.2711,430.9178,431.2329,3272.0
2021-10-11 13:15:00,451.59,451.98,451.59,451.96,1703.0,431.2043,431.5767,431.2043,431.5576,1703.0
2021-10-11 13:20:00,451.83,451.83,451.19,451.42,2326.0,431.4334,431.4334,430.8223,431.0419,2326.0
2021-10-11 13:25:00,451.4,451.4,451.11,451.18,1976.0,431.0229,431.0229,430.7459,430.8128,1976.0
2021-10-11 13:30:00,451.39,451.4,451.14,451.15,3165.0,431.0133,431.0229,430.7746,430.7841,3165.0
2021-10-11 13:35:00,451.01,451.58,451.01,451.44,1200.0,430.6505,431.1947,430.6505,431.061,1200.0
2021-10-11 13:40:00,451.44,451.6,451.37,451.6,1398.0,431.061,431.2138,430.9942,431.2138,1398.0
2021-10-11 13:45:00,451.35,451.46,450.66,451.01,2965.0,430.9751,431.0801,430.3163,430.6505,2965.0
2021-10-11 13:50:00,450.92,451.04,450.62,451.01,2218.0,430.5645,430.6791,430.2781,430.6505,2218.0
2021-10-11 13:55:00,450.94,451.24,450.83,451.17,4005.0,430.5836,430.8701,430.4786,430.8032,4005.0
2021-10-11 14:00:00,451.06,451.22,450.9,451.03,2655.0,430.6982,430.851,430.5454,430.6696,2655.0
2021-10-11 14:05:00,451.19,451.76,451.17,451.76,4033.0,430.8223,431.3666,430.8032,431.3666,4033.0
2021-10-11 14:10:00,451.83,452.12,451.82,452.12,2278.0,431.4334,431.7104,431.4239,431.7104,2278.0
2021-10-11 14:15:00,452.11,452.29,451.91,451.91,3356.0,431.7008,431.8727,431.5098,431.5098,3356.0
2021-10-11 14:20:00,451.75,451.85,451.56,451.79,2307.0,431.3571,431.4525,431.1756,431.3952,2307.0
2021-10-11 14:25:00,451.68,451.77,451.54,451.72,1529.0,431.2902,431.3761,431.1565,431.3284,1529.0
2021-10-11 14:30:00,451.8,452.0,451.65,451.87,3248.0,431.4048,431.5958,431.2616,431.4716,3248.0
2021-10-11 14:35:00,451.86,451.95,451.6,451.65,3743.0,431.4621,431.548,431.2138,431.2616,3743.0
2021-10-11 14:40:00,451.74,452.29,451.6,452.13,4831.0,431.3475,431.8727,431.2138,431.7199,4831.0
2021-10-11 14:45:00,452.19,452.19,451.81,451.96,3009.0,431.7772,431.7772,431.4143,431.5576,3009.0
2021-10-11 14:50:00,451.81,452.06,451.44,451.88,2572.0,431.4143,431.6531,431.061,431.4812,2572.0
2021-10-11 14:55:00,451.79,452.17,451.73,451.99,3656.0,431.3952,431.7581,431.338,431.5862,3656.0
2021-10-11 15:00:00,451.91,452.07,451.77,451.78,1630.0,431.5098,431.6626,431.3761,431.3857,1630.0
2021-10-11 15:05:00,451.74,451.78,451.48,451.53,3096.0,431.3475,431.3857,431.0992,431.147,3096.0
2021-10-11 15:10:00,451.62,452.02,451.53,451.86,2846.0,431.2329,431.6149,431.147,431.4621,2846.0
2021-10-11 15:15:00,451.78,451.78,451.54,451.74,2000.0,431.3857,431.3857,431.1565,431.3475,2000.0
2021-10-11 15:20:00,451.82,451.87,451.27,451.31,4575.0,431.4239,431.4716,430.8987,430.9369,4575.0
2021-10-11 15:25:00,451.33,451.45,451.15,451.16,2571.0,430.956,431.0706,430.7841,430.7937,2571.0
2021-10-11 15:30:00,451.09,451.16,450.77,450.85,4196.0,430.7268,430.7937,430.4213,430.4977,4196.0
2021-10-11 15:35:00,450.83,451.1,450.79,451.09,4513.0,430.4786,430.7364,430.4404,430.7268,4513.0
2021-10-11 15:40:00,451.13,451.13,450.74,450.74,5435.0,430.765,430.765,430.3926,430.3926,5435.0
2021-10-11 15:45:00,450.83,450.94,450.68,450.68,5754.0,430.4786,430.5836,430.3354,430.3354,5754.0
2021-10-11 15:50:00,450.57,450.61,449.73,450.03,20124.0,430.2303,430.2685,429.4282,429.7147,20124.0
2021-10-11 15:55:00,449.93,450.05,449.54,449.59,25164.0,429.6192,429.7338,429.2468,429.2946,25164.0
2021-10-12 09:30:00,450.15,451.04,448.55,450.68,29991.0,429.8293,430.6791,428.3015,430.3354,29991.0
2021-10-12 09:35:00,450.31,451.26,450.31,450.7,2878.0,429.9821,430.8892,429.9821,430.3545,2878.0
2021-10-12 09:40:00,451.0,451.58,449.62,449.79,2747.0,430.6409,431.1947,429.3232,429.4855,2747.0
2021-10-12 09:45:00,450.05,450.97,449.37,450.12,5577.0,429.7338,430.6123,429.0845,429.8006,5577.0
2021-10-12 09:50:00,449.99,451.47,449.75,451.47,8760.0,429.6765,431.0897,429.4473,431.0897,8760.0
2021-10-12 09:55:00,451.62,451.62,450.58,450.66,3839.0,431.2329,431.2329,430.2399,430.3163,3839.0
2021-10-12 10:00:00,450.64,451.56,450.36,451.56,2879.0,430.2972,431.1756,430.0298,431.1756,2879.0
2021-10-12 10:05:00,451.33,451.34,450.35,450.35,4319.0,430.956,430.9656,430.0203,430.0203,4319.0
2021-10-12 10:10:00,450.3,450.8,450.0,450.56,2302.0,429.9725,430.4499,429.6861,430.2208,2302.0
2021-10-12 10:15:00,450.8,451.17,450.0,450.94,3084.0,430.4499,430.8032,429.6861,430.5836,3084.0
2021-10-12 10:20:00,450.8,450.88,450.46,450.88,1583.0,430.4499,430.5263,430.1253,430.5263,1583.0
2021-10-12 10:25:00,450.8,450.82,450.23,450.5,4594.0,430.4499,430.469,429.9057,430.1635,4594.0
2021-10-12 10:30:00,450.28,450.76,450.0,450.76,4023.0,429.9534,430.4117,429.6861,430.4117,4023.0
2021-10-12 10:35:00,450.61,450.84,450.15,450.84,3558.0,430.2685,430.4881,429.8293,430.4881,3558.0
2021-10-12 10:40:00,450.88,451.2,450.47,450.48,1936.0,430.5263,430.8319,430.1348,430.1444,1936.0
2021-10-12 10:45:00,450.47,450.73,450.33,450.63,3496.0,430.1348,430.3831,430.0012,430.2876,3496.0
2021-10-12 10:50:00,450.75,450.84,450.22,450.36,3371.0,430.4022,430.4881,429.8961,430.0298,3371.0
2021-10-12 10:55:00,450.37,450.78,450.27,450.27,4800.0,430.0393,430.4308,429.9439,429.9439,4800.0
2021-10-12 11:00:00,450.15,451.36,450.15,450.76,5387.0,429.8293,430.9847,429.8293,430.4117,5387.0
2021-10-12 11:05:00,451.02,452.32,450.95,452.11,8170.0,430.66,431.9013,430.5932,431.7008,8170.0
2021-10-12 11:10:00,452.11,452.22,451.57,452.22,7950.0,431.7008,431.8058,431.1852,431.8058,7950.0
2021-10-12 11:15:00,452.23,452.27,451.42,451.42,1956.0,431.8154,431.8536,431.0419,431.0419,1956.0
2021-10-12 11:20:00,451.69,452.23,451.69,452.23,2873.0,431.2998,431.8154,431.2998,431.8154,2873.0
2021-10-12 11:25:00,452.19,452.37,451.98,452.08,4905.0,431.7772,431.9491,431.5767,431.6722,4905.0
2021-10-12 11:30:00,452.13,452.14,451.69,451.79,2450.0,431.7199,431.7294,431.2998,431.3952,2450.0
2021-10-12 11:35:00,451.67,451.83,451.45,451.83,1705.0,431.2807,431.4334,431.0706,431.4334,1705.0
2021-10-12 11:40:00,451.43,451.43,451.03,451.19,1109.0,431.0515,431.0515,430.6696,430.8223,1109.0
2021-10-12 11:45:00,451.19,451.72,451.19,451.62,2357.0,430.8223,431.3284,430.8223,431.2329,2357.0
2021-10-12 11:50:00,451.7,452.23,451.61,452.23,2398.0,431.3093,431.8154,431.2234,431.8154,2398.0
2021-10-12 11:55:00,452.24,452.55,452.08,452.49,4577.0,431.8249,432.1209,431.6722,432.0636,4577.0
2021-10-12 12:00:00,452.58,452.85,452.49,452.52,10010.0,432.1496,432.4074,432.0636,432.0923,10010.0
2021-10-12 12:05:00,452.52,452.52,451.98,452.04,7095.0,432.0923,432.0923,431.5767,431.634,7095.0
2021-10-12 12:10:00,452.02,452.21,451.68,451.75,14688.0,431.6149,431.7963,431.2902,431.3571,14688.0
2021-10-12 12:15:00,451.75,451.93,451.75,451.86,3414.0,431.3571,431.5289,431.3571,431.4621,3414.0
2021-10-12 12:20:00,451.84,452.1,451.77,451.77,3379.0,431.443,431.6913,431.3761,431.3761,3379.0
2021-10-12 12:25:00,451.84,451.84,451.21,451.31,4522.0,431.443,431.443,430.8414,430.9369,4522.0
2021-10-12 12:30:00,451.25,451.3,450.5,450.5,4646.0,430.8796,430.9274,430.1635,430.1635,4646.0
2021-10-12 12:35:00,450.3,450.66,450.3,450.62,2872.0,429.9725,430.3163,429.9725,430.2781,2872.0
2021-10-12 12:40:00,450.64,450.64,450.22,450.45,5550.0,430.2972,430.2972,429.8961,430.1157,5550.0
2021-10-12 12:45:00,450.43,450.43,450.01,450.19,2219.0,430.0966,430.0966,429.6956,429.8675,2219.0
2021-10-12 12:50:00,450.2,450.42,449.98,449.98,14530.0,429.877,430.0871,429.667,429.667,14530.0
2021-10-12 12:55:00,449.89,450.0,449.8,449.94,3120.0,429.581,429.6861,429.4951,429.6288,3120.0
2021-10-12 13:00:00,449.97,449.98,449.8,449.87,2200.0,429.6574,429.667,429.4951,429.5619,2200.0
2021-10-12 13:05:00,450.04,450.04,449.49,449.52,3950.0,429.7242,429.7242,429.1991,429.2277,3950.0
2021-10-12 13:10:00,449.53,449.99,449.52,449.89,1637.0,429.2373,429.6765,429.2277,429.581,1637.0
2021-10-12 13:15:00,449.87,450.18,449.75,449.98,10079.0,429.5619,429.8579,429.4473,429.667,10079.0
2021-10-12 13:20:00,450.12,450.18,449.51,449.6,4450.0,429.8006,429.8579,429.2182,429.3041,4450.0
2021-10-12 13:25:00,449.56,450.2,449.5,449.95,6849.0,429.2659,429.877,429.2086,429.6383,6849.0
2021-10-12 13:30:00,450.02,450.12,449.87,450.12,3563.0,429.7051,429.8006,429.5619,429.8006,3563.0
2021-10-12 13:35:00,449.9,450.13,449.89,450.13,4571.0,429.5906,429.8102,429.581,429.8102,4571.0
2021-10-12 13:40:00,450.06,450.27,449.96,450.05,6929.0,429.7433,429.9439,429.6479,429.7338,6929.0
2021-10-12 13:45:00,450.1,450.14,449.66,450.0,5456.0,429.7815,429.8197,429.3614,429.6861,5456.0
2021-10-12 13:50:00,450.0,450.07,449.6,449.71,4931.0,429.6861,429.7529,429.3041,429.4091,4931.0
2021-10-12 13:55:00,449.55,449.8,449.42,449.67,2751.0,429.2564,429.4951,429.1322,429.3709,2751.0
2021-10-12 14:00:00,449.57,450.14,449.34,449.98,6243.0,429.2755,429.8197,429.0558,429.667,6243.0
2021-10-12 14:05:00,449.95,450.05,449.7,449.94,4206.0,429.6383,429.7338,429.3996,429.6288,4206.0
2021-10-12 14:10:00,449.94,450.25,449.78,450.2,12050.0,429.6288,429.9248,429.476,429.877,12050.0
2021-10-12 14:15:00,450.08,450.89,450.01,450.27,21958.0,429.7624,430.5359,429.6956,429.9439,21958.0
2021-10-12 14:20:00,450.26,450.35,449.82,449.89,4863.0,429.9343,430.0203,429.5142,429.581,4863.0
2021-10-12 14:25:00,449.9,449.9,449.62,449.88,4714.0,429.5906,429.5906,429.3232,429.5715,4714.0
2021-10-12 14:30:00,449.88,450.04,449.32,449.69,4564.0,429.5715,429.7242,429.0367,429.39,4564.0
2021-10-12 14:35:00,449.78,449.82,448.78,449.0,12975.0,429.476,429.5142,428.5211,428.7312,12975.0
2021-10-12 14:40:00,449.22,449.34,448.84,449.34,7840.0,428.9413,429.0558,428.5784,429.0558,7840.0
2021-10-12 14:45:00,449.26,449.31,449.08,449.08,5196.0,428.9795,429.0272,428.8076,428.8076,5196.0
2021-10-12 14:50:00,449.07,449.07,448.55,448.61,10650.0,428.798,428.798,428.3015,428.3588,10650.0
2021-10-12 14:55:00,448.55,448.72,448.02,448.19,12370.0,428.3015,428.4638,427.7954,427.9578,12370.0
2021-10-12 15:00:00,448.28,448.38,448.03,448.04,8891.0,428.0437,428.1392,427.805,427.8145,8891.0
2021-10-12 15:05:00,448.03,448.55,448.03,448.3,13613.0,427.805,428.3015,427.805,428.0628,13613.0
2021-10-12 15:10:00,448.28,448.5,448.27,448.27,6316.0,428.0437,428.2538,428.0341,428.0341,6316.0
2021-10-12 15:15:00,448.32,448.32,447.88,448.26,13729.0,428.0819,428.0819,427.6618,428.0246,13729.0
2021-10-12 15:20:00,448.2,448.43,447.87,448.43,8885.0,427.9673,428.1869,427.6522,428.1869,8885.0
2021-10-12 15:25:00,448.33,448.51,448.21,448.31,5964.0,428.0914,428.2633,427.9769,428.0723,5964.0
2021-10-12 15:30:00,448.24,448.36,447.85,447.99,12014.0,428.0055,428.1201,427.6331,427.7668,12014.0
2021-10-12 15:35:00,448.09,448.09,447.2,447.27,9716.0,427.8623,427.8623,427.0124,427.0793,9716.0
2021-10-12 15:40:00,447.27,447.45,446.44,446.46,18270.0,427.0793,427.2512,426.2868,426.3059,18270.0
2021-10-12 15:45:00,446.25,446.72,446.13,446.4,23600.0,426.1053,426.5541,425.9908,426.2486,23600.0
2021-10-12 15:50:00,446.4,446.41,445.75,446.26,38648.0,426.2486,426.2581,425.6279,426.1149,38648.0
2021-10-12 15:55:00,446.27,447.6,446.26,446.88,67053.0,426.1244,427.3944,426.1149,426.7069,67053.0
2021-10-13 09:30:00,448.54,450.51,448.0,448.67,21754.0,428.292,430.173,427.7763,428.4161,21754.0
2021-10-13 09:35:00,448.64,449.7,448.08,448.7,11182.0,428.3874,429.3996,427.8527,428.4447,11182.0
2021-10-13 09:40:00,448.42,448.65,447.6,447.83,7449.0,428.1774,428.397,427.3944,427.614,7449.0
2021-10-13 09:45:00,447.96,448.32,447.49,447.82,4248.0,427.7381,428.0819,427.2894,427.6045,4248.0
2021-10-13 09:50:00,447.61,447.61,446.52,446.53,12055.0,427.4039,427.4039,426.3631,426.3727,12055.0
2021-10-13 09:55:00,446.34,446.52,445.25,445.59,11550.0,426.1913,426.3631,425.1505,425.4751,11550.0
2021-10-13 10:00:00,445.86,446.11,445.43,445.96,7404.0,425.7329,425.9717,425.3224,425.8284,7404.0
2021-10-13 10:05:00,445.66,446.44,445.34,445.43,5736.0,425.542,426.2868,425.2364,425.3224,5736.0
2021-10-13 10:10:00,445.66,445.83,444.69,445.02,10184.0,425.542,425.7043,424.6158,424.9309,10184.0
2021-10-13 10:15:00,444.85,445.71,444.85,445.45,3444.0,424.7685,425.5897,424.7685,425.3414,3444.0
2021-10-13 10:20:00,445.57,445.57,444.64,444.96,6724.0,425.456,425.456,424.568,424.8736,6724.0
2021-10-13 10:25:00,444.98,445.08,444.53,444.91,5752.0,424.8927,424.9882,424.463,424.8258,5752.0
2021-10-13 10:30:00,445.05,445.25,444.44,444.87,8877.0,424.9595,425.1505,424.377,424.7876,8877.0
2021-10-13 10:35:00,445.14,445.8,444.87,445.15,18421.0,425.0454,425.6756,424.7876,425.055,18421.0
2021-10-13 10:40:00,445.2,445.46,444.87,445.23,29634.0,425.1027,425.351,424.7876,425.1314,29634.0
2021-10-13 10:45:00,445.42,445.65,445.18,445.3,9426.0,425.3128,425.5324,425.0836,425.1982,9426.0
2021-10-13 10:50:00,445.37,445.65,444.75,444.85,4836.0,425.2651,425.5324,424.673,424.7685,4836.0
2021-10-13 10:55:00,444.69,444.74,444.07,444.09,8306.0,424.6158,424.6635,424.0237,424.0428,8306.0
2021-10-13 11:00:00,444.24,444.69,444.21,444.46,5854.0,424.1861,424.6158,424.1574,424.3961,5854.0
2021-10-13 11:05:00,444.47,444.76,444.11,444.34,6173.0,424.4057,424.6826,424.0619,424.2816,6173.0
2021-10-13 11:10:00,444.16,444.96,444.15,444.33,6775.0,424.1097,424.8736,424.1001,424.272,6775.0
2021-10-13 11:15:00,444.42,444.96,444.32,444.87,7843.0,424.3579,424.8736,424.2625,424.7876,7843.0
2021-10-13 11:20:00,444.8,444.95,444.39,444.51,9007.0,424.7208,424.864,424.3293,424.4439,9007.0
2021-10-13 11:25:00,444.24,444.66,444.16,444.53,4825.0,424.1861,424.5871,424.1097,424.463,4825.0
2021-10-13 11:30:00,444.45,444.64,444.21,444.5,11085.0,424.3866,424.568,424.1574,424.4343,11085.0
2021-10-13 11:35:00,444.42,444.7,444.26,444.44,8532.0,424.3579,424.6253,424.2052,424.377,8532.0
2021-10-13 11:40:00,444.47,444.7,444.26,444.34,12665.0,424.4057,424.6253,424.2052,424.2816,12665.0
2021-10-13 11:45:00,444.4,445.49,444.4,445.3,49994.0,424.3388,425.3796,424.3388,425.1982,49994.0
2021-10-13 11:50:00,445.33,445.33,444.88,445.24,3314.0,425.2269,425.2269,424.7972,425.1409,3314.0
2021-10-13 11:55:00,445.14,445.64,445.14,445.64,5155.0,425.0454,425.5229,425.0454,425.5229,5155.0
2021-10-13 12:00:00,445.49,445.84,445.42,445.84,3367.0,425.3796,425.7138,425.3128,425.7138,3367.0
2021-10-13 12:05:00,445.73,445.94,445.61,445.94,2836.0,425.6088,425.8093,425.4942,425.8093,2836.0
2021-10-13 12:10:00,445.97,446.12,445.88,446.03,5970.0,425.838,425.9812,425.752,425.8953,5970.0
2021-10-13 12:15:00,445.97,445.97,445.55,445.56,6371.0,425.838,425.838,425.4369,425.4465,6371.0
2021-10-13 12:20:00,445.47,446.0,445.37,445.93,4363.0,425.3605,425.8666,425.2651,425.7998,4363.0
2021-10-13 12:25:00,445.88,446.07,445.85,445.94,3529.0,425.752,425.9335,425.7234,425.8093,3529.0
2021-10-13 12:30:00,445.86,445.99,445.83,445.99,1031.0,425.7329,425.8571,425.7043,425.8571,1031.0
2021-10-13 12:35:00,445.83,446.01,445.7,445.85,5057.0,425.7043,425.8762,425.5802,425.7234,5057.0
2021-10-13 12:40:00,445.92,446.45,445.92,446.45,3649.0,425.7902,426.2963,425.7902,426.2963,3649.0
2021-10-13 12:45:00,446.33,446.35,445.94,446.1,3095.0,426.1817,426.2008,425.8093,425.9621,3095.0
2021-10-13 12:50:00,445.99,446.11,445.7,445.76,5566.0,425.8571,425.9717,425.5802,425.6375,5566.0
2021-10-13 12:55:00,445.75,446.13,445.69,446.13,1968.0,425.6279,425.9908,425.5706,425.9908,1968.0
2021-10-13 13:00:00,446.0,446.24,445.96,446.22,4763.0,425.8666,426.0958,425.8284,426.0767,4763.0
2021-10-13 13:05:00,446.24,446.56,446.0,446.55,4544.0,426.0958,426.4013,425.8666,426.3918,4544.0
2021-10-13 13:10:00,446.49,446.77,446.47,446.69,3100.0,426.3345,426.6019,426.3154,426.5255,3100.0
2021-10-13 13:15:00,446.67,446.83,446.58,446.59,5525.0,426.5064,426.6592,426.4204,426.43,5525.0
2021-10-13 13:20:00,446.53,446.87,446.53,446.79,1042.0,426.3727,426.6973,426.3727,426.621,1042.0
2021-10-13 13:25:00,446.77,447.21,446.73,446.98,14074.0,426.6019,427.022,426.5637,426.8024,14074.0
2021-10-13 13:30:00,447.08,447.4,446.85,446.85,20660.0,426.8979,427.2034,426.6782,426.6782,20660.0
2021-10-13 13:35:00,446.84,447.3,446.84,447.04,4960.0,426.6687,427.1079,426.6687,426.8597,4960.0
2021-10-13 13:40:00,447.13,447.3,446.88,446.91,2390.0,426.9456,427.1079,426.7069,426.7355,2390.0
2021-10-13 13:45:00,447.03,447.08,446.89,446.9,3768.0,426.8501,426.8979,426.7164,426.726,3768.0
2021-10-13 13:50:00,446.9,447.08,446.7,447.08,5552.0,426.726,426.8979,426.535,426.8979,5552.0
2021-10-13 13:55:00,446.94,446.94,446.63,446.73,3605.0,426.7642,426.7642,426.4682,426.5637,3605.0
2021-10-13 14:00:00,446.67,447.81,446.29,446.44,12612.0,426.5064,427.5949,426.1435,426.2868,12612.0
2021-10-13 14:05:00,446.52,446.82,445.73,446.82,5829.0,426.3631,426.6496,425.6088,426.6496,5829.0
2021-10-13 14:10:00,446.43,446.88,446.24,446.8,3888.0,426.2772,426.7069,426.0958,426.6305,3888.0
2021-10-13 14:15:00,446.79,447.15,446.53,446.79,2841.0,426.621,426.9647,426.3727,426.621,2841.0
2021-10-13 14:20:00,446.74,447.0,446.53,446.53,2396.0,426.5732,426.8215,426.3727,426.3727,2396.0
2021-10-13 14:25:00,446.62,446.62,445.98,445.98,4824.0,426.4586,426.4586,425.8475,425.8475,4824.0
2021-10-13 14:30:00,445.97,446.21,445.85,445.86,4903.0,425.838,426.0671,425.7234,425.7329,4903.0
2021-10-13 14:35:00,446.06,446.1,445.78,445.82,2824.0,425.9239,425.9621,425.6566,425.6947,2824.0
2021-10-13 14:40:00,445.8,445.8,445.01,445.09,23922.0,425.6756,425.6756,424.9213,424.9977,23922.0
2021-10-13 14:45:00,445.17,445.33,445.09,445.16,7757.0,425.0741,425.2269,424.9977,425.0645,7757.0
2021-10-13 14:50:00,445.22,445.4,445.11,445.23,14366.0,425.1218,425.2937,425.0168,425.1314,14366.0
2021-10-13 14:55:00,445.23,445.55,445.21,445.41,10244.0,425.1314,425.4369,425.1123,425.3033,10244.0
2021-10-13 15:00:00,445.4,445.57,444.85,444.85,12714.0,425.2937,425.456,424.7685,424.7685,12714.0
2021-10-13 15:05:00,444.86,445.79,444.86,445.69,12486.0,424.7781,425.6661,424.7781,425.5706,12486.0
2021-10-13 15:10:00,445.66,445.67,445.17,445.44,10508.0,425.542,425.5515,425.0741,425.3319,10508.0
2021-10-13 15:15:00,445.45,446.0,445.45,445.51,7541.0,425.3414,425.8666,425.3414,425.3987,7541.0
2021-10-13 15:20:00,445.6,445.94,445.53,445.76,4700.0,425.4847,425.8093,425.4178,425.6375,4700.0
2021-10-13 15:25:00,445.84,445.84,445.55,445.75,6753.0,425.7138,425.7138,425.4369,425.6279,6753.0
2021-10-13 15:30:00,445.74,446.04,445.7,445.78,8241.0,425.6184,425.9048,425.5802,425.6566,8241.0
2021-10-13 15:35:00,445.76,445.76,445.13,445.13,10516.0,425.6375,425.6375,425.0359,425.0359,10516.0
2021-10-13 15:40:00,445.21,445.55,445.05,445.06,12913.0,425.1123,425.4369,424.9595,424.9691,12913.0
2021-10-13 15:45:00,445.04,445.81,444.94,445.63,24438.0,424.95,425.6852,424.8545,425.5133,24438.0
2021-10-13 15:50:00,445.53,445.75,445.34,445.43,34060.0,425.4178,425.6279,425.2364,425.3224,34060.0
2021-10-13 15:55:00,445.39,445.55,444.9,445.3,106361.0,425.2842,425.4369,424.8163,425.1982,106361.0
2021-10-14 09:30:00,446.82,448.82,446.75,447.61,37011.0,426.6496,428.5593,426.5828,427.4039,37011.0
2021-10-14 09:35:00,447.13,448.15,447.1,448.14,3506.0,426.9456,427.9196,426.917,427.91,3506.0
2021-10-14 09:40:00,448.14,448.5,447.11,447.11,11541.0,427.91,428.2538,426.9265,426.9265,11541.0
2021-10-14 09:45:00,447.3,448.24,447.3,447.66,9213.0,427.1079,428.0055,427.1079,427.4517,9213.0
2021-10-14 09:50:00,447.19,447.43,446.91,446.91,6736.0,427.0029,427.2321,426.7355,426.7355,6736.0
2021-10-14 09:55:00,447.11,447.14,446.5,446.8,14085.0,426.9265,426.9552,426.344,426.6305,14085.0
2021-10-14 10:00:00,446.99,448.34,446.93,448.34,8794.0,426.8119,428.101,426.7546,428.101,8794.0
2021-10-14 10:05:00,448.32,448.79,448.17,448.59,9106.0,428.0819,428.5307,427.9387,428.3397,9106.0
2021-10-14 10:10:00,448.59,449.24,447.96,449.18,15750.0,428.3397,428.9604,427.7381,428.9031,15750.0
2021-10-14 10:15:00,449.21,449.26,448.75,449.08,13390.0,428.9317,428.9795,428.4925,428.8076,13390.0
2021-10-14 10:20:00,449.27,449.29,448.59,449.01,5141.0,428.989,429.0081,428.3397,428.7407,5141.0
2021-10-14 10:25:00,448.95,449.24,448.28,448.28,6329.0,428.6835,428.9604,428.0437,428.0437,6329.0
2021-10-14 10:30:00,448.41,449.0,448.18,448.39,7050.0,428.1678,428.7312,427.9482,428.1487,7050.0
2021-10-14 10:35:00,448.35,448.51,447.9,448.02,7579.0,428.1105,428.2633,427.6808,427.7954,7579.0
2021-10-14 10:40:00,447.94,448.17,447.58,447.58,5375.0,427.719,427.9387,427.3753,427.3753,5375.0
2021-10-14 10:45:00,447.78,448.67,447.67,448.55,6590.0,427.5663,428.4161,427.4612,428.3015,6590.0
2021-10-14 10:50:00,448.56,448.63,448.14,448.2,5701.0,428.3111,428.3779,427.91,427.9673,5701.0
2021-10-14 10:55:00,448.14,448.78,448.12,448.78,9865.0,427.91,428.5211,427.8909,428.5211,9865.0
2021-10-14 11:00:00,448.76,449.19,448.72,448.85,6684.0,428.502,428.9126,428.4638,428.588,6684.0
2021-10-14 11:05:00,448.86,449.47,448.8,449.1,8161.0,428.5975,429.18,428.5402,428.8267,8161.0
2021-10-14 11:10:00,449.1,449.15,448.91,449.09,7628.0,428.8267,428.8744,428.6453,428.8171,7628.0
2021-10-14 11:15:00,449.17,449.25,448.94,449.08,10877.0,428.8935,428.9699,428.6739,428.8076,10877.0
2021-10-14 11:20:00,449.14,449.73,449.14,449.59,11366.0,428.8649,429.4282,428.8649,429.2946,11366.0
2021-10-14 11:25:00,449.51,450.06,449.51,449.83,9541.0,429.2182,429.7433,429.2182,429.5237,9541.0
2021-10-14 11:30:00,449.83,449.89,449.53,449.83,6840.0,429.5237,429.581,429.2373,429.5237,6840.0
2021-10-14 11:35:00,449.77,449.81,449.53,449.68,5109.0,429.4664,429.5046,429.2373,429.3805,5109.0
2021-10-14 11:40:00,449.74,449.9,449.59,449.85,7252.0,429.4378,429.5906,429.2946,429.5428,7252.0
2021-10-14 11:45:00,449.85,450.03,449.73,449.96,8313.0,429.5428,429.7147,429.4282,429.6479,8313.0
2021-10-14 11:50:00,449.9,449.96,449.76,449.89,2611.0,429.5906,429.6479,429.4569,429.581,2611.0
2021-10-14 11:55:00,449.83,450.22,449.82,450.09,4542.0,429.5237,429.8961,429.5142,429.772,4542.0
2021-10-14 12:00:00,450.03,450.3,449.96,450.03,6395.0,429.7147,429.9725,429.6479,429.7147,6395.0
2021-10-14 12:05:00,450.11,450.37,450.08,450.29,2915.0,429.7911,430.0393,429.7624,429.963,2915.0
2021-10-14 12:10:00,450.29,450.4,450.16,450.28,8227.0,429.963,430.068,429.8388,429.9534,8227.0
2021-10-14 12:15:00,450.33,450.52,450.16,450.21,8752.0,430.0012,430.1826,429.8388,429.8866,8752.0
2021-10-14 12:20:00,450.17,450.34,450.1,450.3,4936.0,429.8484,430.0107,429.7815,429.9725,4936.0
2021-10-14 12:25:00,450.44,450.53,450.25,450.36,5483.0,430.1062,430.1921,429.9248,430.0298,5483.0
2021-10-14 12:30:00,450.36,450.56,450.32,450.56,4639.0,430.0298,430.2208,429.9916,430.2208,4639.0
2021-10-14 12:35:00,450.58,450.98,450.55,450.83,7756.0,430.2399,430.6218,430.2112,430.4786,7756.0
2021-10-14 12:40:00,450.81,451.21,450.62,451.21,4914.0,430.4595,430.8414,430.2781,430.8414,4914.0
2021-10-14 12:45:00,451.26,451.45,451.15,451.34,3391.0,430.8892,431.0706,430.7841,430.9656,3391.0
2021-10-14 12:50:00,451.42,451.57,451.33,451.45,2946.0,431.0419,431.1852,430.956,431.0706,2946.0
2021-10-14 12:55:00,451.4,451.7,451.22,451.54,7248.0,431.0229,431.3093,430.851,431.1565,7248.0
2021-10-14 13:00:00,451.54,451.65,451.25,451.25,3446.0,431.1565,431.2616,430.8796,430.8796,3446.0
2021-10-14 13:05:00,451.31,451.66,451.26,451.51,3654.0,430.9369,431.2711,430.8892,431.1279,3654.0
2021-10-14 13:10:00,451.49,451.49,451.2,451.47,3521.0,431.1088,431.1088,430.8319,431.0897,3521.0
2021-10-14 13:15:00,451.39,451.39,450.94,450.94,6439.0,431.0133,431.0133,430.5836,430.5836,6439.0
2021-10-14 13:20:00,450.98,450.98,450.61,450.77,5381.0,430.6218,430.6218,430.2685,430.4213,5381.0
2021-10-14 13:25:00,450.86,450.92,450.6,450.7,3479.0,430.5072,430.5645,430.259,430.3545,3479.0
2021-10-14 13:30:00,450.84,451.08,450.82,450.93,8009.0,430.4881,430.7173,430.469,430.5741,8009.0
2021-10-14 13:35:00,450.92,451.06,450.91,451.06,4984.0,430.5645,430.6982,430.555,430.6982,4984.0
2021-10-14 13:40:00,451.02,451.12,450.9,451.0,4425.0,430.66,430.7555,430.5454,430.6409,4425.0
2021-10-14 13:45:00,451.04,451.13,450.98,451.06,6610.0,430.6791,430.765,430.6218,430.6982,6610.0
2021-10-14 13:50:00,451.05,451.06,450.76,450.96,4719.0,430.6887,430.6982,430.4117,430.6027,4719.0
2021-10-14 13:55:00,451.05,451.18,450.95,450.95,7508.0,430.6887,430.8128,430.5932,430.5932,7508.0
2021-10-14 14:00:00,451.0,451.0,450.7,450.7,2716.0,430.6409,430.6409,430.3545,430.3545,2716.0
2021-10-14 14:05:00,450.69,450.76,450.49,450.56,8046.0,430.3449,430.4117,430.1539,430.2208,8046.0
2021-10-14 14:10:00,450.56,450.83,450.5,450.65,4618.0,430.2208,430.4786,430.1635,430.3067,4618.0
2021-10-14 14:15:00,450.65,450.82,450.64,450.73,2444.0,430.3067,430.469,430.2972,430.3831,2444.0
2021-10-14 14:20:00,450.77,451.0,450.64,450.93,8111.0,430.4213,430.6409,430.2972,430.5741,8111.0
2021-10-14 14:25:00,450.79,451.07,450.79,451.07,2753.0,430.4404,430.7077,430.4404,430.7077,2753.0
2021-10-14 14:30:00,451.1,451.17,450.84,450.98,3897.0,430.7364,430.8032,430.4881,430.6218,3897.0
2021-10-14 14:35:00,450.97,451.11,450.68,450.95,5300.0,430.6123,430.7459,430.3354,430.5932,5300.0
2021-10-14 14:40:00,450.92,450.92,450.74,450.91,1969.0,430.5645,430.5645,430.3926,430.555,1969.0
2021-10-14 14:45:00,450.91,450.92,450.78,450.92,2102.0,430.555,430.5645,430.4308,430.5645,2102.0
2021-10-14 14:50:00,451.04,451.15,450.91,451.14,2797.0,430.6791,430.7841,430.555,430.7746,2797.0
2021-10-14 14:55:00,451.12,451.3,451.11,451.21,3192.0,430.7555,430.9274,430.7459,430.8414,3192.0
2021-10-14 15:00:00,451.26,451.26,450.43,450.92,4269.0,430.8892,430.8892,430.0966,430.5645,4269.0
2021-10-14 15:05:00,450.9,451.06,450.67,450.72,5558.0,430.5454,430.6982,430.3258,430.3735,5558.0
2021-10-14 15:10:00,450.66,450.92,450.6,450.88,5324.0,430.3163,430.5645,430.259,430.5263,5324.0
2021-10-14 15:15:00,450.88,450.91,450.46,450.54,5324.0,430.5263,430.555,430.1253,430.2017,5324.0
2021-10-14 15:20:00,450.55,450.71,450.32,450.44,6562.0,430.2112,430.364,429.9916,430.1062,6562.0
2021-10-14 15:25:00,450.39,450.65,450.33,450.34,6668.0,430.0584,430.3067,430.0012,430.0107,6668.0
2021-10-14 15:30:00,450.32,450.33,450.06,450.08,5021.0,429.9916,430.0012,429.7433,429.7624,5021.0
2021-10-14 15:35:00,450.19,450.21,449.81,449.81,10621.0,429.8675,429.8866,429.5046,429.5046,10621.0
2021-10-14 15:40:00,449.79,449.79,449.44,449.62,12316.0,429.4855,429.4855,429.1513,429.3232,12316.0
2021-10-14 15:45:00,449.55,449.94,449.42,449.77,12425.0,429.2564,429.6288,429.1322,429.4664,12425.0
2021-10-14 15:50:00,450.0,450.42,449.75,450.17,29757.0,429.6861,430.0871,429.4473,429.8484,29757.0
2021-10-14 15:55:00,450.31,450.94,449.9,450.73,82475.0,429.9821,430.5836,429.5906,430.3831,82475.0
2021-10-15 09:30:00,452.3,453.94,451.36,452.14,115950.0,431.8822,433.4482,430.9847,431.7294,115950.0
2021-10-15 09:35:00,452.41,453.0,451.75,451.76,6650.0,431.9873,432.5506,431.3571,431.3666,6650.0
2021-10-15 09:40:00,451.85,452.29,451.56,452.29,4728.0,431.4525,431.8727,431.1756,431.8727,4728.0
2021-10-15 09:45:00,452.4,452.82,452.06,452.08,7458.0,431.9777,432.3788,431.6531,431.6722,7458.0
2021-10-15 09:50:00,452.16,452.87,451.76,452.6,6253.0,431.7485,432.4265,431.3666,432.1687,6253.0
2021-10-15 09:55:00,452.6,453.01,452.16,452.53,5307.0,432.1687,432.5602,431.7485,432.1018,5307.0
2021-10-15 10:00:00,452.37,452.84,451.52,452.09,8372.0,431.9491,432.3978,431.1374,431.6817,8372.0
2021-10-15 10:05:00,451.95,452.81,451.51,452.43,4881.0,431.548,432.3692,431.1279,432.0064,4881.0
2021-10-15 10:10:00,452.48,452.48,451.5,451.74,5595.0,432.0541,432.0541,431.1183,431.3475,5595.0
2021-10-15 10:15:00,451.53,451.87,451.38,451.58,2910.0,431.147,431.4716,431.0038,431.1947,2910.0
2021-10-15 10:20:00,451.49,451.7,451.42,451.64,1945.0,431.1088,431.3093,431.0419,431.252,1945.0
2021-10-15 10:25:00,451.46,451.47,450.3,450.58,8046.0,431.0801,431.0897,429.9725,430.2399,8046.0
2021-10-15 10:30:00,450.68,451.33,450.57,451.33,6059.0,430.3354,430.956,430.2303,430.956,6059.0
2021-10-15 10:35:00,451.17,451.77,451.17,451.62,2320.0,430.8032,431.3761,430.8032,431.2329,2320.0
2021-10-15 10:40:00,451.66,451.79,451.44,451.52,2150.0,431.2711,431.3952,431.061,431.1374,2150.0
2021-10-15 10:45:00,451.82,452.31,451.72,452.31,2937.0,431.4239,431.8918,431.3284,431.8918,2937.0
2021-10-15 10:50:00,452.22,452.5,451.95,451.95,3308.0,431.8058,432.0732,431.548,431.548,3308.0
2021-10-15 10:55:00,451.78,451.9,451.47,451.75,5240.0,431.3857,431.5003,431.0897,431.3571,5240.0
2021-10-15 11:00:00,451.89,452.0,451.57,451.78,2100.0,431.4907,431.5958,431.1852,431.3857,2100.0
2021-10-15 11:05:00,451.64,451.64,451.21,451.36,3303.0,431.252,431.252,430.8414,430.9847,3303.0
2021-10-15 11:10:00,451.37,451.66,450.94,451.01,2366.0,430.9942,431.2711,430.5836,430.6505,2366.0
2021-10-15 11:15:00,451.02,451.26,450.97,451.22,3683.0,430.66,430.8892,430.6123,430.851,3683.0
2021-10-15 11:20:00,451.27,451.27,450.84,450.98,2048.0,430.8987,430.8987,430.4881,430.6218,2048.0
2021-10-15 11:25:00,451.02,451.15,450.52,450.6,4833.0,430.66,430.7841,430.1826,430.259,4833.0
2021-10-15 11:30:00,450.73,451.13,450.69,451.1,3685.0,430.3831,430.765,430.3449,430.7364,3685.0
2021-10-15 11:35:00,451.12,451.14,450.3,450.34,8860.0,430.7555,430.7746,429.9725,430.0107,8860.0
2021-10-15 11:40:00,450.15,450.33,449.87,449.96,4420.0,429.8293,430.0012,429.5619,429.6479,4420.0
2021-10-15 11:45:00,449.88,450.03,449.75,449.8,5055.0,429.5715,429.7147,429.4473,429.4951,5055.0
2021-10-15 11:50:00,449.75,449.89,449.51,449.69,3250.0,429.4473,429.581,429.2182,429.39,3250.0
2021-10-15 11:55:00,449.52,449.52,449.18,449.28,3135.0,429.2277,429.2277,428.9031,428.9986,3135.0
2021-10-15 12:00:00,449.39,450.46,449.39,450.36,7821.0,429.1036,430.1253,429.1036,430.0298,7821.0
2021-10-15 12:05:00,450.31,450.45,450.13,450.27,3720.0,429.9821,430.1157,429.8102,429.9439,3720.0
2021-10-15 12:10:00,450.23,450.87,450.23,450.86,2697.0,429.9057,430.5168,429.9057,430.5072,2697.0
2021-10-15 12:15:00,450.8,451.0,450.68,450.74,3761.0,430.4499,430.6409,430.3354,430.3926,3761.0
2021-10-15 12:20:00,450.65,450.81,450.55,450.8,3535.0,430.3067,430.4595,430.2112,430.4499,3535.0
2021-10-15 12:25:00,450.82,450.97,450.63,450.9,3728.0,430.469,430.6123,430.2876,430.5454,3728.0
2021-10-15 12:30:00,451.0,451.43,450.96,451.34,4122.0,430.6409,431.0515,430.6027,430.9656,4122.0
2021-10-15 12:35:00,451.28,451.28,450.97,451.0,2306.0,430.9083,430.9083,430.6123,430.6409,2306.0
2021-10-15 12:40:00,450.94,450.98,450.86,450.96,1301.0,430.5836,430.6218,430.5072,430.6027,1301.0
2021-10-15 12:45:00,451.04,451.05,450.88,451.01,1380.0,430.6791,430.6887,430.5263,430.6505,1380.0
2021-10-15 12:50:00,451.08,451.2,450.88,451.01,7856.0,430.7173,430.8319,430.5263,430.6505,7856.0
2021-10-15 12:55:00,450.98,451.03,450.4,450.41,4620.0,430.6218,430.6696,430.068,430.0775,4620.0
2021-10-15 13:00:00,450.41,450.41,450.09,450.15,6600.0,430.0775,430.0775,429.772,429.8293,6600.0
2021-10-15 13:05:00,450.15,450.8,450.15,450.78,6656.0,429.8293,430.4499,429.8293,430.4308,6656.0
2021-10-15 13:10:00,450.93,450.93,450.51,450.58,3420.0,430.5741,430.5741,430.173,430.2399,3420.0
2021-10-15 13:15:00,450.61,450.81,450.2,450.81,2687.0,430.2685,430.4595,429.877,430.4595,2687.0
2021-10-15 13:20:00,450.71,450.75,450.52,450.52,1922.0,430.364,430.4022,430.1826,430.1826,1922.0
2021-10-15 13:25:00,450.52,450.57,449.87,449.97,5754.0,430.1826,430.2303,429.5619,429.6574,5754.0
2021-10-15 13:30:00,450.0,450.21,449.83,450.21,4051.0,429.6861,429.8866,429.5237,429.8866,4051.0
2021-10-15 13:35:00,450.33,450.35,450.11,450.18,2225.0,430.0012,430.0203,429.7911,429.8579,2225.0
2021-10-15 13:40:00,450.25,450.48,450.25,450.29,2200.0,429.9248,430.1444,429.9248,429.963,2200.0
2021-10-15 13:45:00,450.44,450.65,450.15,450.32,8449.0,430.1062,430.3067,429.8293,429.9916,8449.0
2021-10-15 13:50:00,450.24,450.5,450.21,450.44,1828.0,429.9152,430.1635,429.8866,430.1062,1828.0
2021-10-15 13:55:00,450.34,450.34,449.77,449.87,2203.0,430.0107,430.0107,429.4664,429.5619,2203.0
2021-10-15 14:00:00,449.77,450.46,449.77,450.41,11230.0,429.4664,430.1253,429.4664,430.0775,11230.0
2021-10-15 14:05:00,450.6,450.68,450.29,450.58,4983.0,430.259,430.3354,429.963,430.2399,4983.0
2021-10-15 14:10:00,450.66,450.9,450.61,450.88,2588.0,430.3163,430.5454,430.2685,430.5263,2588.0
2021-10-15 14:15:00,450.8,450.87,450.21,450.29,3511.0,430.4499,430.5168,429.8866,429.963,3511.0
2021-10-15 14:20:00,450.28,450.33,450.03,450.16,3316.0,429.9534,430.0012,429.7147,429.8388,3316.0
2021-10-15 14:25:00,450.1,450.48,450.1,450.38,2211.0,429.7815,430.1444,429.7815,430.0489,2211.0
2021-10-15 14:30:00,450.42,450.56,450.17,450.23,3242.0,430.0871,430.2208,429.8484,429.9057,3242.0
2021-10-15 14:35:00,450.15,450.42,450.05,450.37,4244.0,429.8293,430.0871,429.7338,430.0393,4244.0
2021-10-15 14:40:00,450.57,450.91,450.52,450.85,1976.0,430.2303,430.555,430.1826,430.4977,1976.0
2021-10-15 14:45:00,450.82,450.82,450.53,450.53,2448.0,430.469,430.469,430.1921,430.1921,2448.0
2021-10-15 14:50:00,450.53,450.75,450.2,450.53,2495.0,430.1921,430.4022,429.877,430.1921,2495.0
2021-10-15 14:55:00,450.69,450.95,450.62,450.85,3188.0,430.3449,430.5932,430.2781,430.4977,3188.0
2021-10-15 15:00:00,450.83,451.04,450.75,450.81,4382.0,430.4786,430.6791,430.4022,430.4595,4382.0
2021-10-15 15:05:00,450.79,451.02,450.3,450.3,3459.0,430.4404,430.66,429.9725,429.9725,3459.0
2021-10-15 15:10:00,450.26,450.36,450.14,450.34,2376.0,429.9343,430.0298,429.8197,430.0107,2376.0
2021-10-15 15:15:00,450.37,450.62,450.35,450.35,8605.0,430.0393,430.2781,430.0203,430.0203,8605.0
2021-10-15 15:20:00,450.36,450.63,450.24,450.62,3975.0,430.0298,430.2876,429.9152,430.2781,3975.0
2021-10-15 15:25:00,450.59,451.03,450.55,450.98,4320.0,430.2494,430.6696,430.2112,430.6218,4320.0
2021-10-15 15:30:00,450.95,450.96,450.36,450.48,5424.0,430.5932,430.6027,430.0298,430.1444,5424.0
2021-10-15 15:35:00,450.54,450.59,450.24,450.59,8339.0,430.2017,430.2494,429.9152,430.2494,8339.0
2021-10-15 15:40:00,450.59,450.74,450.54,450.57,12849.0,430.2494,430.3926,430.2017,430.2303,12849.0
2021-10-15 15:45:00,450.55,450.67,450.24,450.41,7449.0,430.2112,430.3258,429.9152,430.0775,7449.0
2021-10-15 15:50:00,450.63,451.52,450.62,451.29,39504.0,430.2876,431.1374,430.2781,430.9178,39504.0
2021-10-15 15:55:00,451.44,452.59,451.44,452.31,102194.0,431.061,432.1591,431.061,431.8918,102194.0
2021-10-18 09:30:00,449.82,450.84,448.5,449.04,40758.0,429.5142,430.4881,428.2538,428.7694,40758.0
2021-10-18 09:35:00,449.22,449.71,448.72,449.13,6399.0,428.9413,429.4091,428.4638,428.8553,6399.0
2021-10-18 09:40:00,449.48,451.14,449.48,450.77,9305.0,429.1895,430.7746,429.1895,430.4213,9305.0
2021-10-18 09:45:00,450.78,451.5,450.77,451.29,7305.0,430.4308,431.1183,430.4213,430.9178,7305.0
2021-10-18 09:50:00,451.44,452.14,451.31,451.82,6151.0,431.061,431.7294,430.9369,431.4239,6151.0
2021-10-18 09:55:00,451.86,452.79,451.86,452.49,6411.0,431.4621,432.3501,431.4621,432.0636,6411.0
2021-10-18 10:00:00,452.48,452.65,451.89,452.65,5016.0,432.0541,432.2164,431.4907,432.2164,5016.0
2021-10-18 10:05:00,452.79,453.75,452.79,453.35,7527.0,432.3501,433.2668,432.3501,432.8848,7527.0
2021-10-18 10:10:00,453.41,453.69,453.01,453.34,3603.0,432.9421,433.2095,432.5602,432.8753,3603.0
2021-10-18 10:15:00,453.15,453.4,452.74,453.08,4700.0,432.6939,432.9326,432.3024,432.627,4700.0
2021-10-18 10:20:00,452.99,453.5,452.61,453.29,7469.0,432.5411,433.0281,432.1782,432.8275,7469.0
2021-10-18 10:25:00,453.29,453.58,452.84,453.36,8538.0,432.8275,433.1044,432.3978,432.8944,8538.0
2021-10-18 10:30:00,453.34,453.54,453.01,453.54,5649.0,432.8753,433.0662,432.5602,433.0662,5649.0
2021-10-18 10:35:00,453.79,453.83,453.41,453.64,6422.0,433.305,433.3432,432.9421,433.1617,6422.0
2021-10-18 10:40:00,453.61,455.06,453.61,454.98,17037.0,433.1331,434.5176,433.1331,434.4412,17037.0
2021-10-18 10:45:00,455.12,455.84,454.97,455.84,9847.0,434.5749,435.2624,434.4317,435.2624,9847.0
2021-10-18 10:50:00,455.77,456.39,455.74,456.36,10154.0,435.1956,435.7876,435.1669,435.7589,10154.0
2021-10-18 10:55:00,456.5,456.7,456.26,456.39,7464.0,435.8926,436.0836,435.6635,435.7876,7464.0
2021-10-18 11:00:00,456.51,457.36,456.43,457.36,13153.0,435.9022,436.7138,435.8258,436.7138,13153.0
2021-10-18 11:05:00,457.35,457.49,456.97,457.35,9931.0,436.7043,436.8379,436.3414,436.7043,9931.0
2021-10-18 11:10:00,457.39,457.85,457.38,457.55,7274.0,436.7425,437.1817,436.7329,436.8952,7274.0
2021-10-18 11:15:00,457.66,458.11,457.65,457.96,5851.0,437.0003,437.4299,436.9907,437.2867,5851.0
2021-10-18 11:20:00,458.08,458.15,457.76,458.06,5735.0,437.4013,437.4681,437.0957,437.3822,5735.0
2021-10-18 11:25:00,458.06,458.15,457.28,457.28,7253.0,437.3822,437.4681,436.6374,436.6374,7253.0
2021-10-18 11:30:00,457.34,457.74,457.24,457.74,3393.0,436.6947,437.0767,436.5992,437.0767,3393.0
2021-10-18 11:35:00,457.85,457.95,457.59,457.75,4430.0,437.1817,437.2772,436.9334,437.0862,4430.0
2021-10-18 11:40:00,457.75,457.8,457.5,457.68,3354.0,437.0862,437.1339,436.8475,437.0194,3354.0
2021-10-18 11:45:00,457.6,458.2,457.6,457.86,7533.0,436.943,437.5159,436.943,437.1912,7533.0
2021-10-18 11:50:00,457.86,458.16,457.79,458.11,2045.0,437.1912,437.4777,437.1244,437.4299,2045.0
2021-10-18 11:55:00,458.03,458.09,457.45,457.6,9171.0,437.3536,437.4109,436.7997,436.943,9171.0
2021-10-18 12:00:00,457.69,457.75,457.5,457.74,2860.0,437.0289,437.0862,436.8475,437.0767,2860.0
2021-10-18 12:05:00,457.83,457.83,457.46,457.53,8671.0,437.1626,437.1626,436.8093,436.8761,8671.0
2021-10-18 12:10:00,457.63,457.98,457.62,457.94,2583.0,436.9716,437.3058,436.9621,437.2676,2583.0
2021-10-18 12:15:00,457.83,458.13,457.83,457.99,4897.0,437.1626,437.449,437.1626,437.3154,4897.0
2021-10-18 12:20:00,457.95,457.95,457.52,457.53,4180.0,437.2772,437.2772,436.8666,436.8761,4180.0
2021-10-18 12:25:00,457.5,457.84,457.44,457.81,3300.0,436.8475,437.1721,436.7902,437.1435,3300.0
2021-10-18 12:30:00,457.8,458.34,457.77,458.34,1600.0,437.1339,437.6496,437.1053,437.6496,1600.0
2021-10-18 12:35:00,458.31,458.45,458.23,458.27,2436.0,437.6209,437.7546,437.5445,437.5827,2436.0
2021-10-18 12:40:00,458.32,458.39,458.24,458.39,3752.0,437.6305,437.6973,437.5541,437.6973,3752.0
2021-10-18 12:45:00,458.3,458.34,458.01,458.1,4115.0,437.6114,437.6496,437.3345,437.4204,4115.0
2021-10-18 12:50:00,458.14,458.7,458.14,458.7,2826.0,437.4586,437.9933,437.4586,437.9933,2826.0
2021-10-18 12:55:00,458.71,458.87,458.48,458.75,5885.0,438.0029,438.1556,437.7832,438.0411,5885.0
2021-10-18 13:00:00,458.78,459.32,458.69,459.26,9832.0,438.0697,438.5853,437.9838,438.528,9832.0
2021-10-18 13:05:00,459.24,459.44,459.19,459.31,6153.0,438.5089,438.6999,438.4612,438.5758,6153.0
2021-10-18 13:10:00,459.39,459.39,459.21,459.28,3605.0,438.6522,438.6522,438.4803,438.5471,3605.0
2021-10-18 13:15:00,459.29,459.39,459.2,459.31,5200.0,438.5567,438.6522,438.4707,438.5758,5200.0
2021-10-18 13:20:00,459.23,459.42,459.12,459.29,3418.0,438.4994,438.6808,438.3944,438.5567,3418.0
2021-10-18 13:25:00,459.12,459.3,459.05,459.06,4805.0,438.3944,438.5662,438.3275,438.3371,4805.0
2021-10-18 13:30:00,459.13,459.44,459.04,459.43,6376.0,438.4039,438.6999,438.318,438.6904,6376.0
2021-10-18 13:35:00,459.35,459.38,459.25,459.25,4415.0,438.614,438.6426,438.5185,438.5185,4415.0
2021-10-18 13:40:00,459.24,459.72,459.1,459.72,5972.0,438.5089,438.9673,438.3753,438.9673,5972.0
2021-10-18 13:45:00,459.74,459.75,459.48,459.56,6337.0,438.9864,438.9959,438.7381,438.8145,6337.0
2021-10-18 13:50:00,459.53,459.9,459.48,459.9,4653.0,438.7858,439.1391,438.7381,439.1391,4653.0
2021-10-18 13:55:00,459.9,460.37,459.86,460.33,16253.0,439.1391,439.5879,439.101,439.5497,16253.0
2021-10-18 14:00:00,460.37,460.6,460.07,460.47,12996.0,439.5879,439.8075,439.3015,439.6834,12996.0
2021-10-18 14:05:00,460.45,460.6,460.09,460.6,12325.0,439.6643,439.8075,439.3206,439.8075,12325.0
2021-10-18 14:10:00,460.57,460.94,460.49,460.56,11003.0,439.7789,440.1322,439.7025,439.7694,11003.0
2021-10-18 14:15:00,460.5,461.78,460.32,461.1,85548.0,439.7121,440.9343,439.5402,440.285,85548.0
2021-10-18 14:20:00,461.1,461.38,460.76,460.98,13046.0,440.285,440.5523,439.9603,440.1704,13046.0
2021-10-18 14:25:00,460.93,461.3,460.8,461.23,8919.0,440.1226,440.4759,439.9985,440.4091,8919.0
2021-10-18 14:30:00,461.26,461.28,460.87,460.91,12645.0,440.4378,440.4568,440.0654,440.1036,12645.0
2021-10-18 14:35:00,460.93,461.29,460.93,461.28,3290.0,440.1226,440.4664,440.1226,440.4568,3290.0
2021-10-18 14:40:00,461.27,461.38,461.2,461.38,4166.0,440.4473,440.5523,440.3805,440.5523,4166.0
2021-10-18 14:45:00,461.36,461.83,461.2,461.83,11142.0,440.5332,440.982,440.3805,440.982,11142.0
2021-10-18 14:50:00,461.82,462.27,461.81,462.23,10718.0,440.9725,441.4022,440.9629,441.364,10718.0
2021-10-18 14:55:00,462.22,462.35,461.6,461.6,11228.0,441.3544,441.4785,440.7624,440.7624,11228.0
2021-10-18 15:00:00,461.54,461.7,461.46,461.58,6922.0,440.7051,440.8579,440.6287,440.7433,6922.0
2021-10-18 15:05:00,461.53,461.59,461.33,461.44,8423.0,440.6956,440.7529,440.5046,440.6096,8423.0
2021-10-18 15:10:00,461.5,461.98,461.5,461.82,10892.0,440.6669,441.1252,440.6669,440.9725,10892.0
2021-10-18 15:15:00,461.82,462.21,461.79,461.84,10504.0,440.9725,441.3449,440.9438,440.9916,10504.0
2021-10-18 15:20:00,461.88,462.15,461.68,461.93,9905.0,441.0298,441.2876,440.8388,441.0775,9905.0
2021-10-18 15:25:00,461.92,461.92,461.56,461.78,10323.0,441.068,441.068,440.7242,440.9343,10323.0
2021-10-18 15:30:00,461.72,461.87,461.54,461.78,11928.0,440.877,441.0202,440.7051,440.9343,11928.0
2021-10-18 15:35:00,461.73,461.9,461.43,461.88,18620.0,440.8865,441.0489,440.6001,441.0298,18620.0
2021-10-18 15:40:00,461.81,462.05,461.58,461.85,14201.0,440.9629,441.1921,440.7433,441.0011,14201.0
2021-10-18 15:45:00,461.92,462.24,461.91,462.23,24331.0,441.068,441.3735,441.0584,441.364,24331.0
2021-10-18 15:50:00,462.23,462.35,461.81,462.1,43796.0,441.364,441.4785,440.9629,441.2398,43796.0
2021-10-18 15:55:00,462.1,462.16,461.75,461.95,56747.0,441.2398,441.2971,440.9056,441.0966,56747.0
2021-10-19 09:30:00,462.51,464.6,462.51,463.92,39315.0,441.6313,443.627,441.6313,442.9777,39315.0
2021-10-19 09:35:00,464.16,464.29,462.52,463.04,10175.0,443.2068,443.331,441.6409,442.1374,10175.0
2021-10-19 09:40:00,463.21,463.5,462.51,462.67,7099.0,442.2997,442.5766,441.6313,441.7841,7099.0
2021-10-19 09:45:00,462.73,463.77,461.22,461.52,13748.0,441.8414,442.8344,440.3996,440.686,13748.0
2021-10-19 09:50:00,461.76,462.25,461.5,461.5,9982.0,440.9152,441.3831,440.6669,440.6669,9982.0
2021-10-19 09:55:00,461.5,461.73,460.57,461.35,10299.0,440.6669,440.8865,439.7789,440.5237,10299.0
2021-10-19 10:00:00,461.35,461.47,460.31,461.13,14421.0,440.5237,440.6383,439.5306,440.3136,14421.0
2021-10-19 10:05:00,461.37,461.81,461.1,461.41,6098.0,440.5428,440.9629,440.285,440.581,6098.0
2021-10-19 10:10:00,461.38,462.41,461.19,462.3,9116.0,440.5523,441.5358,440.3709,441.4308,9116.0
2021-10-19 10:15:00,462.19,462.65,461.7,462.13,7692.0,441.3258,441.765,440.8579,441.2685,7692.0
2021-10-19 10:20:00,461.81,462.35,461.64,462.2,10293.0,440.9629,441.4785,440.8006,441.3353,10293.0
2021-10-19 10:25:00,462.27,463.2,462.16,463.16,8602.0,441.4022,442.2902,441.2971,442.252,8602.0
2021-10-19 10:30:00,463.1,463.34,462.5,462.5,10311.0,442.1947,442.4239,441.6218,441.6218,10311.0
2021-10-19 10:35:00,462.39,462.59,461.71,462.32,6754.0,441.5167,441.7077,440.8674,441.4499,6754.0
2021-10-19 10:40:00,462.47,462.83,462.26,462.44,4612.0,441.5931,441.9369,441.3926,441.5645,4612.0
2021-10-19 10:45:00,462.5,462.99,462.21,462.85,5079.0,441.6218,442.0897,441.3449,441.956,5079.0
2021-10-19 10:50:00,462.93,463.38,462.84,463.24,8177.0,442.0324,442.4621,441.9464,442.3284,8177.0
2021-10-19 10:55:00,463.48,463.82,463.28,463.42,8129.0,442.5575,442.8822,442.3666,442.5002,8129.0
2021-10-19 11:00:00,463.54,463.92,463.24,463.24,7343.0,442.6148,442.9777,442.3284,442.3284,7343.0
2021-10-19 11:05:00,463.35,463.36,462.92,462.92,2783.0,442.4334,442.443,442.0228,442.0228,2783.0
2021-10-19 11:10:00,462.66,463.25,462.61,463.11,3833.0,441.7746,442.3379,441.7268,442.2042,3833.0
2021-10-19 11:15:00,463.21,463.74,463.11,463.5,6918.0,442.2997,442.8058,442.2042,442.5766,6918.0
2021-10-19 11:20:00,463.62,463.76,463.08,463.12,4710.0,442.6912,442.8249,442.1756,442.2138,4710.0
2021-10-19 11:25:00,463.24,463.44,463.09,463.31,6316.0,442.3284,442.5193,442.1851,442.3952,6316.0
2021-10-19 11:30:00,463.4,463.55,463.09,463.23,3322.0,442.4811,442.6244,442.1851,442.3188,3322.0
2021-10-19 11:35:00,463.1,463.4,462.34,462.35,6285.0,442.1947,442.4811,441.469,441.4785,6285.0
2021-10-19 11:40:00,462.44,462.95,462.19,462.88,7137.0,441.5645,442.0515,441.3258,441.9846,7137.0
2021-10-19 11:45:00,462.66,463.0,462.6,462.94,3194.0,441.7746,442.0992,441.7173,442.0419,3194.0
2021-10-19 11:50:00,462.93,463.29,462.79,463.23,7950.0,442.0324,442.3761,441.8987,442.3188,7950.0
2021-10-19 11:55:00,463.18,463.33,463.0,463.26,7237.0,442.2711,442.4143,442.0992,442.3475,7237.0
2021-10-19 12:00:00,463.31,463.67,463.23,463.24,7335.0,442.3952,442.739,442.3188,442.3284,7335.0
2021-10-19 12:05:00,463.38,463.82,463.37,463.73,6935.0,442.4621,442.8822,442.4525,442.7963,6935.0
2021-10-19 12:10:00,463.67,463.91,463.67,463.86,2207.0,442.739,442.9681,442.739,442.9204,2207.0
2021-10-19 12:15:00,463.92,464.13,463.85,463.86,6509.0,442.9777,443.1782,442.9108,442.9204,6509.0
2021-10-19 12:20:00,463.87,463.95,463.74,463.9,2897.0,442.9299,443.0063,442.8058,442.9586,2897.0
2021-10-19 12:25:00,463.9,463.9,463.55,463.67,6967.0,442.9586,442.9586,442.6244,442.739,6967.0
2021-10-19 12:30:00,463.68,464.46,463.68,464.46,20522.0,442.7485,443.4933,442.7485,443.4933,20522.0
2021-10-19 12:35:00,464.43,464.69,464.38,464.69,5432.0,443.4647,443.7129,443.4169,443.7129,5432.0
2021-10-19 12:40:00,464.73,465.09,464.69,464.69,12912.0,443.7511,444.0949,443.7129,443.7129,12912.0
2021-10-19 12:45:00,464.69,464.69,464.3,464.53,12663.0,443.7129,443.7129,443.3405,443.5601,12663.0
2021-10-19 12:50:00,464.46,464.84,464.38,464.56,9180.0,443.4933,443.8561,443.4169,443.5888,9180.0
2021-10-19 12:55:00,464.49,464.56,464.33,464.33,5322.0,443.5219,443.5888,443.3692,443.3692,5322.0
2021-10-19 13:00:00,464.15,464.31,464.0,464.16,1857.0,443.1973,443.3501,443.0541,443.2068,1857.0
2021-10-19 13:05:00,464.23,464.45,464.04,464.38,3384.0,443.2737,443.4837,443.0923,443.4169,3384.0
2021-10-19 13:10:00,464.33,464.62,464.15,464.56,5373.0,443.3692,443.6461,443.1973,443.5888,5373.0
2021-10-19 13:15:00,464.51,464.54,464.31,464.54,3627.0,443.541,443.5697,443.3501,443.5697,3627.0
2021-10-19 13:20:00,464.54,464.77,464.46,464.77,2500.0,443.5697,443.7893,443.4933,443.7893,2500.0
2021-10-19 13:25:00,464.7,464.76,464.4,464.4,4692.0,443.7225,443.7798,443.436,443.436,4692.0
2021-10-19 13:30:00,464.41,464.6,464.29,464.46,3343.0,443.4456,443.627,443.331,443.4933,3343.0
2021-10-19 13:35:00,464.38,464.66,464.38,464.54,3637.0,443.4169,443.6843,443.4169,443.5697,3637.0
2021-10-19 13:40:00,464.42,464.42,464.1,464.19,3654.0,443.4551,443.4551,443.1495,443.2355,3654.0
2021-10-19 13:45:00,464.27,464.59,464.25,464.59,4785.0,443.3119,443.6174,443.2928,443.6174,4785.0
2021-10-19 13:50:00,464.59,464.88,464.59,464.88,3250.0,443.6174,443.8943,443.6174,443.8943,3250.0
2021-10-19 13:55:00,464.85,465.08,464.85,464.97,8708.0,443.8657,444.0853,443.8657,443.9803,8708.0
2021-10-19 14:00:00,465.05,465.35,465.04,465.24,5569.0,444.0567,444.3431,444.0471,444.2381,5569.0
2021-10-19 14:05:00,465.35,465.75,465.33,465.38,11088.0,444.3431,444.7251,444.324,444.3718,11088.0
2021-10-19 14:10:00,465.46,465.46,465.0,465.0,2886.0,444.4482,444.4482,444.0089,444.0089,2886.0
2021-10-19 14:15:00,465.0,465.31,465.0,465.21,3998.0,444.0089,444.3049,444.0089,444.2094,3998.0
2021-10-19 14:20:00,465.38,465.59,465.26,465.3,6187.0,444.3718,444.5723,444.2572,444.2954,6187.0
2021-10-19 14:25:00,465.27,465.61,465.26,465.6,6704.0,444.2667,444.5914,444.2572,444.5818,6704.0
2021-10-19 14:30:00,465.68,465.72,465.36,465.69,6844.0,444.6582,444.6964,444.3527,444.6678,6844.0
2021-10-19 14:35:00,465.69,465.92,465.49,465.84,7186.0,444.6678,444.8874,444.4768,444.811,7186.0
2021-10-19 14:40:00,465.85,465.85,465.68,465.8,3379.0,444.8205,444.8205,444.6582,444.7728,3379.0
2021-10-19 14:45:00,465.76,465.76,465.4,465.62,4060.0,444.7346,444.7346,444.3909,444.6009,4060.0
2021-10-19 14:50:00,465.64,465.85,465.63,465.7,6510.0,444.62,444.8205,444.6105,444.6773,6510.0
2021-10-19 14:55:00,465.61,465.83,465.61,465.8,10826.0,444.5914,444.8015,444.5914,444.7728,10826.0
2021-10-19 15:00:00,465.74,465.81,465.46,465.56,5714.0,444.7155,444.7824,444.4482,444.5436,5714.0
2021-10-19 15:05:00,465.69,465.84,465.68,465.76,3053.0,444.6678,444.811,444.6582,444.7346,3053.0
2021-10-19 15:10:00,465.81,466.05,465.79,466.05,10890.0,444.7824,445.0115,444.7633,445.0115,10890.0
2021-10-19 15:15:00,466.05,466.3,465.89,466.3,4265.0,445.0115,445.2502,444.8587,445.2502,4265.0
2021-10-19 15:20:00,466.22,466.27,465.96,466.19,5723.0,445.1738,445.2216,444.9256,445.1452,5723.0
2021-10-19 15:25:00,466.11,466.34,466.11,466.33,5459.0,445.0688,445.2884,445.0688,445.2789,5459.0
2021-10-19 15:30:00,466.28,466.33,465.94,466.06,12484.0,445.2311,445.2789,444.9065,445.0211,12484.0
2021-10-19 15:35:00,466.06,466.23,465.94,466.1,10141.0,445.0211,445.1834,444.9065,445.0593,10141.0
2021-10-19 15:40:00,466.12,466.39,466.05,466.3,6739.0,445.0784,445.3362,445.0115,445.2502,6739.0
2021-10-19 15:45:00,466.3,466.93,466.18,466.93,13003.0,445.2502,445.8518,445.1357,445.8518,13003.0
2021-10-19 15:50:00,466.73,467.0,466.22,466.82,33326.0,445.6608,445.9186,445.1738,445.7468,33326.0
2021-10-19 15:55:00,466.91,467.16,466.85,467.15,58040.0,445.8327,446.0714,445.7754,446.0619,58040.0
2021-10-20 09:30:00,468.64,469.31,467.84,468.25,31955.0,447.4846,448.1244,446.7207,447.1122,31955.0
2021-10-20 09:35:00,468.41,469.85,468.41,469.56,12038.0,447.265,448.64,447.265,448.3631,12038.0
2021-10-20 09:40:00,469.82,469.82,469.08,469.55,6161.0,448.6113,448.6113,447.9047,448.3535,6161.0
2021-10-20 09:45:00,469.76,470.18,469.19,470.18,13935.0,448.554,448.9551,448.0098,448.9551,13935.0
2021-10-20 09:50:00,470.22,471.48,470.06,471.25,32868.0,448.9933,450.1964,448.8405,449.9768,32868.0
2021-10-20 09:55:00,471.23,471.68,470.25,470.35,9555.0,449.9577,450.3874,449.0219,449.1174,9555.0
2021-10-20 10:00:00,470.47,470.53,469.71,470.35,10862.0,449.232,449.2893,448.5063,449.1174,10862.0
2021-10-20 10:05:00,470.23,471.0,470.11,470.73,5914.0,449.0028,449.7381,448.8882,449.4803,5914.0
2021-10-20 10:10:00,470.79,471.31,470.72,471.19,6544.0,449.5375,450.0341,449.4707,449.9195,6544.0
2021-10-20 10:15:00,471.32,471.54,471.13,471.26,5648.0,450.0436,450.2537,449.8622,449.9863,5648.0
2021-10-20 10:20:00,471.5,472.45,471.43,472.38,13255.0,450.2155,451.1226,450.1487,451.0558,13255.0
2021-10-20 10:25:00,472.36,472.4,471.73,471.79,8517.0,451.0367,451.0749,450.4351,450.4924,8517.0
2021-10-20 10:30:00,471.85,471.85,470.81,471.32,15124.0,450.5497,450.5497,449.5566,450.0436,15124.0
2021-10-20 10:35:00,471.49,471.75,471.16,471.54,9280.0,450.2059,450.4542,449.8908,450.2537,9280.0
2021-10-20 10:40:00,471.58,472.14,471.41,472.12,8392.0,450.2919,450.8266,450.1296,450.8075,8392.0
2021-10-20 10:45:00,472.11,472.49,471.55,472.07,12205.0,450.798,451.1608,450.2632,450.7598,12205.0
2021-10-20 10:50:00,472.1,472.5,471.94,472.03,10287.0,450.7884,451.1704,450.6356,450.7216,10287.0
2021-10-20 10:55:00,472.05,472.21,471.69,471.75,12648.0,450.7407,450.8934,450.3969,450.4542,12648.0
2021-10-20 11:00:00,471.78,471.92,470.5,470.54,12572.0,450.4829,450.6165,449.2606,449.2988,12572.0
2021-10-20 11:05:00,470.58,470.91,470.25,470.46,12916.0,449.337,449.6521,449.0219,449.2224,12916.0
2021-10-20 11:10:00,470.37,470.52,469.68,469.83,10946.0,449.1365,449.2797,448.4777,448.6209,10946.0
2021-10-20 11:15:00,469.67,469.87,469.48,469.87,9480.0,448.4681,448.6591,448.2867,448.6591,9480.0
2021-10-20 11:20:00,469.79,470.46,469.68,470.11,6546.0,448.5827,449.2224,448.4777,448.8882,6546.0
2021-10-20 11:25:00,470.14,470.14,469.58,469.78,4344.0,448.9169,448.9169,448.3822,448.5731,4344.0
2021-10-20 11:30:00,469.72,469.96,469.25,469.25,5717.0,448.5158,448.745,448.0671,448.0671,5717.0
2021-10-20 11:35:00,469.34,469.59,468.78,469.22,8039.0,448.153,448.3917,447.6183,448.0384,8039.0
2021-10-20 11:40:00,469.33,469.34,468.83,469.25,3798.0,448.1435,448.153,447.666,448.0671,3798.0
2021-10-20 11:45:00,469.33,469.59,469.25,469.25,2522.0,448.1435,448.3917,448.0671,448.0671,2522.0
2021-10-20 11:50:00,469.15,469.42,469.0,469.42,4555.0,447.9716,448.2294,447.8284,448.2294,4555.0
2021-10-20 11:55:00,469.41,469.55,469.33,469.55,1840.0,448.2198,448.3535,448.1435,448.3535,1840.0
2021-10-20 12:00:00,469.58,469.59,469.18,469.22,4584.0,448.3822,448.3917,448.0002,448.0384,4584.0
2021-10-20 12:05:00,469.41,469.87,469.36,469.87,3517.0,448.2198,448.6591,448.1721,448.6591,3517.0
2021-10-20 12:10:00,469.88,470.06,469.86,470.05,5286.0,448.6686,448.8405,448.6495,448.831,5286.0
2021-10-20 12:15:00,470.06,470.45,470.06,470.37,3020.0,448.8405,449.2129,448.8405,449.1365,3020.0
2021-10-20 12:20:00,470.35,470.52,469.94,470.06,10177.0,449.1174,449.2797,448.7259,448.8405,10177.0
2021-10-20 12:25:00,470.06,470.19,470.01,470.07,3132.0,448.8405,448.9646,448.7928,448.85,3132.0
2021-10-20 12:30:00,470.14,470.2,470.0,470.2,2387.0,448.9169,448.9742,448.7832,448.9742,2387.0
2021-10-20 12:35:00,470.07,470.27,469.94,470.08,5419.0,448.85,449.041,448.7259,448.8596,5419.0
2021-10-20 12:40:00,470.18,470.28,470.07,470.2,2540.0,448.9551,449.0506,448.85,448.9742,2540.0
2021-10-20 12:45:00,470.14,470.25,469.97,470.25,4058.0,448.9169,449.0219,448.7546,449.0219,4058.0
2021-10-20 12:50:00,470.25,470.3,470.17,470.17,2990.0,449.0219,449.0697,448.9455,448.9455,2990.0
2021-10-20 12:55:00,470.17,470.27,469.94,469.94,3851.0,448.9455,449.041,448.7259,448.7259,3851.0
2021-10-20 13:00:00,469.88,469.88,469.43,469.44,32569.0,448.6686,448.6686,448.2389,448.2485,32569.0
2021-10-20 13:05:00,469.51,469.51,469.28,469.3,1362.0,448.3153,448.3153,448.0957,448.1148,1362.0
2021-10-20 13:10:00,469.36,469.96,469.34,469.94,17210.0,448.1721,448.745,448.153,448.7259,17210.0
2021-10-20 13:15:00,469.97,470.19,469.66,469.75,15684.0,448.7546,448.9646,448.4586,448.5445,15684.0
2021-10-20 13:20:00,469.56,469.94,469.43,469.85,4900.0,448.3631,448.7259,448.2389,448.64,4900.0
2021-10-20 13:25:00,469.79,469.86,469.47,469.86,2185.0,448.5827,448.6495,448.2771,448.6495,2185.0
2021-10-20 13:30:00,469.82,469.82,469.54,469.55,1400.0,448.6113,448.6113,448.344,448.3535,1400.0
2021-10-20 13:35:00,469.69,469.79,469.52,469.53,43797.0,448.4872,448.5827,448.3249,448.3344,43797.0
2021-10-20 13:40:00,469.39,469.56,468.84,469.07,7106.0,448.2007,448.3631,447.6756,447.8952,7106.0
2021-10-20 13:45:00,469.25,469.25,468.97,469.05,3711.0,448.0671,448.0671,447.7997,447.8761,3711.0
2021-10-20 13:50:00,469.21,469.58,469.03,469.58,2870.0,448.0289,448.3822,447.857,448.3822,2870.0
2021-10-20 13:55:00,469.48,469.51,469.29,469.41,1456.0,448.2867,448.3153,448.1053,448.2198,1456.0
2021-10-20 14:00:00,469.41,469.46,468.75,468.82,7149.0,448.2198,448.2676,447.5896,447.6565,7149.0
2021-10-20 14:05:00,468.85,469.23,468.75,469.1,2242.0,447.6851,448.048,447.5896,447.9238,2242.0
2021-10-20 14:10:00,468.95,469.14,468.91,469.08,2683.0,447.7806,447.962,447.7424,447.9047,2683.0
2021-10-20 14:15:00,469.09,469.13,468.85,468.97,3244.0,447.9143,447.9525,447.6851,447.7997,3244.0
2021-10-20 14:20:00,468.7,468.9,468.67,468.69,4770.0,447.5419,447.7329,447.5132,447.5323,4770.0
2021-10-20 14:25:00,468.68,468.81,468.4,468.81,6197.0,447.5228,447.6469,447.2554,447.6469,6197.0
2021-10-20 14:30:00,468.88,468.94,468.66,468.86,3604.0,447.7138,447.7711,447.5037,447.6947,3604.0
2021-10-20 14:35:00,468.84,468.86,468.64,468.65,1800.0,447.6756,447.6947,447.4846,447.4942,1800.0
2021-10-20 14:40:00,468.78,469.08,468.66,468.66,5691.0,447.6183,447.9047,447.5037,447.5037,5691.0
2021-10-20 14:45:00,468.63,468.67,468.47,468.56,4313.0,447.4751,447.5132,447.3223,447.4082,4313.0
2021-10-20 14:50:00,468.57,468.93,468.57,468.75,3272.0,447.4178,447.7615,447.4178,447.5896,3272.0
2021-10-20 14:55:00,468.77,468.93,468.68,468.81,2453.0,447.6087,447.7615,447.5228,447.6469,2453.0
2021-10-20 15:00:00,468.88,469.27,468.88,468.99,6021.0,447.7138,448.0862,447.7138,447.8188,6021.0
2021-10-20 15:05:00,469.11,469.48,468.9,469.27,5602.0,447.9334,448.2867,447.7329,448.0862,5602.0
2021-10-20 15:10:00,469.28,469.87,469.1,469.76,13699.0,448.0957,448.6591,447.9238,448.554,13699.0
2021-10-20 15:15:00,469.8,469.8,469.14,469.21,7348.0,448.5922,448.5922,447.962,448.0289,7348.0
2021-10-20 15:20:00,469.28,469.4,469.2,469.4,5250.0,448.0957,448.2103,448.0193,448.2103,5250.0
2021-10-20 15:25:00,469.33,469.66,468.77,468.9,11458.0,448.1435,448.4586,447.6087,447.7329,11458.0
2021-10-20 15:30:00,468.85,469.36,468.78,469.34,8173.0,447.6851,448.1721,447.6183,448.153,8173.0
2021-10-20 15:35:00,469.25,469.25,468.77,468.85,12724.0,448.0671,448.0671,447.6087,447.6851,12724.0
2021-10-20 15:40:00,468.92,469.54,468.92,469.48,7182.0,447.752,448.344,447.752,448.2867,7182.0
2021-10-20 15:45:00,469.45,469.71,469.17,469.33,16216.0,448.258,448.5063,447.9907,448.1435,16216.0
2021-10-20 15:50:00,469.23,469.73,469.23,469.49,18066.0,448.048,448.5254,448.048,448.2962,18066.0
2021-10-20 15:55:00,469.42,469.9,469.29,469.86,46321.0,448.2294,448.6877,448.1053,448.6495,46321.0
2021-10-21 09:30:00,469.77,470.26,469.16,469.75,19738.0,448.5636,449.0315,447.9811,448.5445,19738.0
2021-10-21 09:35:00,469.7,470.11,469.08,469.53,10038.0,448.4968,448.8882,447.9047,448.3344,10038.0
2021-10-21 09:40:00,469.95,470.29,469.4,469.79,7310.0,448.7355,449.0601,448.2103,448.5827,7310.0
2021-10-21 09:45:00,469.64,469.85,469.46,469.67,2680.0,448.4395,448.64,448.2676,448.4681,2680.0
2021-10-21 09:50:00,469.7,470.93,469.54,470.74,6002.0,448.4968,449.6712,448.344,449.4898,6002.0
2021-10-21 09:55:00,470.66,471.08,470.64,470.83,6570.0,449.4134,449.8145,449.3943,449.5757,6570.0
2021-10-21 10:00:00,470.83,471.07,470.68,470.78,6870.0,449.5757,449.8049,449.4325,449.528,6870.0
2021-10-21 10:05:00,471.0,471.62,470.86,471.36,6704.0,449.7381,450.3301,449.6044,450.0818,6704.0
2021-10-21 10:10:00,471.34,471.81,471.01,471.79,10117.0,450.0627,450.5115,449.7476,450.4924,10117.0
2021-10-21 10:15:00,471.73,472.94,471.59,472.61,17332.0,450.4351,451.5905,450.3014,451.2754,17332.0
2021-10-21 10:20:00,472.49,472.76,472.1,472.29,6554.0,451.1608,451.4186,450.7884,450.9698,6554.0
2021-10-21 10:25:00,472.39,472.79,472.19,472.64,4925.0,451.0653,451.4473,450.8743,451.304,4925.0
2021-10-21 10:30:00,472.69,472.78,472.4,472.4,4132.0,451.3518,451.4377,451.0749,451.0749,4132.0
2021-10-21 10:35:00,472.36,472.37,471.8,471.91,4100.0,451.0367,451.0462,450.502,450.607,4100.0
2021-10-21 10:40:00,472.11,472.4,472.11,472.4,5676.0,450.798,451.0749,450.798,451.0749,5676.0
2021-10-21 10:45:00,472.5,473.37,472.5,473.3,9089.0,451.1704,452.0011,451.1704,451.9342,9089.0
2021-10-21 10:50:00,473.26,473.78,473.21,473.37,9566.0,451.896,452.3926,451.8483,452.0011,9566.0
2021-10-21 10:55:00,473.28,473.34,471.92,471.94,9916.0,451.9151,451.9724,450.6165,450.6356,9916.0
2021-10-21 11:00:00,471.94,472.99,471.94,472.88,5875.0,450.6356,451.6382,450.6356,451.5332,5875.0
2021-10-21 11:05:00,472.96,473.25,472.6,473.15,5249.0,451.6096,451.8865,451.2658,451.791,5249.0
2021-10-21 11:10:00,473.06,473.09,472.69,472.97,11998.0,451.7051,451.7337,451.3518,451.6191,11998.0
2021-10-21 11:15:00,472.9,473.32,472.89,473.04,8183.0,451.5523,451.9533,451.5427,451.686,8183.0
2021-10-21 11:20:00,473.03,473.28,472.69,473.28,5301.0,451.6764,451.9151,451.3518,451.9151,5301.0
2021-10-21 11:25:00,473.37,473.53,473.04,473.23,6064.0,452.0011,452.1539,451.686,451.8674,6064.0
2021-10-21 11:30:00,473.11,473.27,473.06,473.12,4024.0,451.7528,451.9056,451.7051,451.7624,4024.0
2021-10-21 11:35:00,473.27,473.27,472.94,473.08,2869.0,451.9056,451.9056,451.5905,451.7242,2869.0
2021-10-21 11:40:00,472.96,472.98,472.59,472.69,2180.0,451.6096,451.6287,451.2563,451.3518,2180.0
2021-10-21 11:45:00,472.62,473.11,472.61,473.1,1735.0,451.2849,451.7528,451.2754,451.7433,1735.0
2021-10-21 11:50:00,473.03,473.36,473.02,473.23,5953.0,451.6764,451.9915,451.6669,451.8674,5953.0
2021-10-21 11:55:00,473.43,474.04,473.39,473.87,6520.0,452.0584,452.6408,452.0202,452.4785,6520.0
2021-10-21 12:00:00,473.95,474.14,473.76,473.77,2315.0,452.5549,452.7363,452.3735,452.383,2315.0
2021-10-21 12:05:00,473.73,473.73,473.33,473.33,4571.0,452.3448,452.3448,451.9629,451.9629,4571.0
2021-10-21 12:10:00,473.27,473.61,473.0,473.61,2809.0,451.9056,452.2302,451.6478,452.2302,2809.0
2021-10-21 12:15:00,473.68,473.76,473.59,473.69,2581.0,452.2971,452.3735,452.2111,452.3066,2581.0
2021-10-21 12:20:00,473.68,473.69,473.51,473.59,2620.0,452.2971,452.3066,452.1348,452.2111,2620.0
2021-10-21 12:25:00,473.66,473.66,473.46,473.61,3459.0,452.278,452.278,452.087,452.2302,3459.0
2021-10-21 12:30:00,473.71,473.87,473.71,473.87,6180.0,452.3257,452.4785,452.3257,452.4785,6180.0
2021-10-21 12:35:00,473.88,474.6,473.8,474.6,7127.0,452.4881,453.1756,452.4117,453.1756,7127.0
2021-10-21 12:40:00,474.56,474.81,474.46,474.74,9801.0,453.1374,453.3761,453.0419,453.3092,9801.0
2021-10-21 12:45:00,474.79,475.3,474.72,475.29,17781.0,453.357,453.844,453.2901,453.8344,17781.0
2021-10-21 12:50:00,475.24,475.48,474.92,475.35,8552.0,453.7867,454.0158,453.4811,453.8917,8552.0
2021-10-21 12:55:00,475.4,475.9,475.38,475.89,15870.0,453.9394,454.4169,453.9203,454.4073,15870.0
2021-10-21 13:00:00,475.77,475.8,475.23,475.28,10266.0,454.2927,454.3214,453.7771,453.8249,10266.0
2021-10-21 13:05:00,475.33,475.88,475.3,475.75,7373.0,453.8726,454.3978,453.844,454.2736,7373.0
2021-10-21 13:10:00,475.81,476.09,475.77,475.91,11316.0,454.3309,454.5983,454.2927,454.4264,11316.0
2021-10-21 13:15:00,475.9,476.55,475.85,476.55,14774.0,454.4169,455.0375,454.3691,455.0375,14774.0
2021-10-21 13:20:00,476.54,476.54,475.98,476.22,9482.0,455.028,455.028,454.4933,454.7224,9482.0
2021-10-21 13:25:00,476.3,476.55,476.29,476.54,2800.0,454.7988,455.0375,454.7893,455.028,2800.0
2021-10-21 13:30:00,476.57,476.84,476.45,476.83,8048.0,455.0566,455.3144,454.942,455.3049,8048.0
2021-10-21 13:35:00,476.84,477.0,476.72,476.74,7946.0,455.3144,455.4672,455.1999,455.219,7946.0
2021-10-21 13:40:00,476.75,476.93,476.29,476.34,12602.0,455.2285,455.4004,454.7893,454.837,12602.0
2021-10-21 13:45:00,476.36,476.73,476.29,476.66,5610.0,454.8561,455.2094,454.7893,455.1426,5610.0
2021-10-21 13:50:00,476.65,477.5,476.57,476.57,19954.0,455.133,455.9446,455.0566,455.0566,19954.0
2021-10-21 13:55:00,476.64,476.9,476.64,476.84,4428.0,455.1235,455.3717,455.1235,455.3144,4428.0
2021-10-21 14:00:00,477.12,477.41,477.04,477.17,5860.0,455.5818,455.8587,455.5054,455.6295,5860.0
2021-10-21 14:05:00,477.13,477.65,477.12,477.5,7487.0,455.5913,456.0879,455.5818,455.9446,7487.0
2021-10-21 14:10:00,477.5,477.5,477.03,477.04,8651.0,455.9446,455.9446,455.4959,455.5054,8651.0
2021-10-21 14:15:00,477.06,477.45,477.05,477.3,6329.0,455.5245,455.8969,455.515,455.7537,6329.0
2021-10-21 14:20:00,477.31,477.38,476.86,477.0,6850.0,455.7632,455.8301,455.3335,455.4672,6850.0
2021-10-21 14:25:00,477.03,477.29,476.88,477.21,6056.0,455.4959,455.7441,455.3526,455.6677,6056.0
2021-10-21 14:30:00,477.21,477.26,476.78,476.81,5435.0,455.6677,455.7155,455.2571,455.2858,5435.0
2021-10-21 14:35:00,476.81,476.85,476.52,476.52,3984.0,455.2858,455.324,455.0089,455.0089,3984.0
2021-10-21 14:40:00,476.5,476.59,476.39,476.59,5274.0,454.9898,455.0757,454.8848,455.0757,5274.0
2021-10-21 14:45:00,476.6,476.6,476.07,476.3,10542.0,455.0853,455.0853,454.5792,454.7988,10542.0
2021-10-21 14:50:00,476.28,476.51,476.28,476.5,1941.0,454.7797,454.9993,454.7797,454.9898,1941.0
2021-10-21 14:55:00,476.54,476.63,476.43,476.62,5381.0,455.028,455.1139,454.9229,455.1044,5381.0
2021-10-21 15:00:00,476.68,476.82,476.62,476.82,5639.0,455.1617,455.2953,455.1044,455.2953,5639.0
2021-10-21 15:05:00,476.79,477.14,476.79,476.94,5117.0,455.2667,455.6009,455.2667,455.4099,5117.0
2021-10-21 15:10:00,476.94,477.19,476.92,477.16,5493.0,455.4099,455.6486,455.3908,455.62,5493.0
2021-10-21 15:15:00,477.2,477.2,476.8,476.91,6784.0,455.6582,455.6582,455.2762,455.3813,6784.0
2021-10-21 15:20:00,476.97,477.26,476.95,477.21,5535.0,455.4386,455.7155,455.4195,455.6677,5535.0
2021-10-21 15:25:00,477.21,477.4,477.07,477.26,5991.0,455.6677,455.8492,455.5341,455.7155,5991.0
2021-10-21 15:30:00,477.31,477.31,476.75,476.9,8104.0,455.7632,455.7632,455.2285,455.3717,8104.0
2021-10-21 15:35:00,476.9,477.04,476.59,476.69,10130.0,455.3717,455.5054,455.0757,455.1712,10130.0
2021-10-21 15:40:00,476.66,476.73,476.38,476.73,11048.0,455.1426,455.2094,454.8752,455.2094,11048.0
2021-10-21 15:45:00,476.77,476.78,476.42,476.59,14254.0,455.2476,455.2571,454.9134,455.0757,14254.0
2021-10-21 15:50:00,476.57,476.58,476.09,476.55,23938.0,455.0566,455.0662,454.5983,455.0375,23938.0
2021-10-21 15:55:00,476.57,477.45,476.57,477.34,48031.0,455.0566,455.8969,455.0566,455.7919,48031.0
2021-10-22 09:30:00,478.99,481.75,478.56,481.31,32815.0,457.3674,460.0028,456.9568,459.5827,32815.0
2021-10-22 09:35:00,481.34,482.0,480.93,481.79,9462.0,459.6113,460.2415,459.2198,460.041,9462.0
2021-10-22 09:40:00,481.8,482.34,481.06,482.34,10072.0,460.0505,460.5662,459.3439,460.5662,10072.0
2021-10-22 09:45:00,482.28,482.74,481.7,482.22,18502.0,460.5089,460.9481,459.955,460.4516,18502.0
2021-10-22 09:50:00,482.16,483.19,481.73,483.03,9037.0,460.3943,461.3778,459.9837,461.225,9037.0
2021-10-22 09:55:00,483.01,483.17,482.6,482.74,6640.0,461.2059,461.3587,460.8144,460.9481,6640.0
2021-10-22 10:00:00,482.58,482.84,481.72,481.74,13581.0,460.7953,461.0436,459.9741,459.9932,13581.0
2021-10-22 10:05:00,481.92,483.16,481.75,483.16,12526.0,460.1651,461.3491,460.0028,461.3491,12526.0
2021-10-22 10:10:00,483.19,483.38,482.53,482.62,6476.0,461.3778,461.5592,460.7476,460.8335,6476.0
2021-10-22 10:15:00,482.66,483.33,482.65,483.13,10063.0,460.8717,461.5115,460.8622,461.3205,10063.0
2021-10-22 10:20:00,483.17,483.31,482.65,482.82,8154.0,461.3587,461.4924,460.8622,461.0245,8154.0
2021-10-22 10:25:00,482.76,483.5,482.74,483.18,8756.0,460.9672,461.6738,460.9481,461.3682,8756.0
2021-10-22 10:30:00,483.21,483.31,482.71,482.83,10364.0,461.3969,461.4924,460.9195,461.034,10364.0
2021-10-22 10:35:00,482.8,483.07,482.62,482.98,11488.0,461.0054,461.2632,460.8335,461.1773,11488.0
2021-10-22 10:40:00,482.99,483.6,482.98,483.6,7070.0,461.1868,461.7693,461.1773,461.7693,7070.0
2021-10-22 10:45:00,483.55,484.23,483.47,484.03,14271.0,461.7215,462.3708,461.6451,462.1799,14271.0
2021-10-22 10:50:00,484.07,484.47,484.02,484.1,9275.0,462.2181,462.6,462.1703,462.2467,9275.0
2021-10-22 10:55:00,484.08,485.03,484.07,484.69,8857.0,462.2276,463.1347,462.2181,462.8101,8857.0
2021-10-22 11:00:00,484.62,484.81,483.94,484.13,7352.0,462.7432,462.9247,462.0939,462.2754,7352.0
2021-10-22 11:05:00,483.92,484.29,483.92,484.25,5478.0,462.0748,462.4281,462.0748,462.3899,5478.0
2021-10-22 11:10:00,484.3,484.39,483.91,484.21,7098.0,462.4377,462.5236,462.0653,462.3517,7098.0
2021-10-22 11:15:00,484.22,484.22,483.28,483.56,6777.0,462.3613,462.3613,461.4637,461.7311,6777.0
2021-10-22 11:20:00,483.53,483.69,482.66,482.67,12398.0,461.7024,461.8552,460.8717,460.8813,12398.0
2021-10-22 11:25:00,482.76,482.76,481.78,482.23,13836.0,460.9672,460.9672,460.0314,460.4611,13836.0
2021-10-22 11:30:00,482.13,482.68,481.97,482.1,11523.0,460.3656,460.8908,460.2129,460.337,11523.0
2021-10-22 11:35:00,482.04,482.04,480.7,480.7,13699.0,460.2797,460.2797,459.0002,459.0002,13699.0
2021-10-22 11:40:00,480.71,481.38,480.55,480.99,23877.0,459.0097,459.6495,458.857,459.2771,23877.0
2021-10-22 11:45:00,480.77,480.89,480.21,480.51,6478.0,459.067,459.1816,458.5323,458.8188,6478.0
2021-10-22 11:50:00,480.45,481.02,480.45,480.92,6168.0,458.7615,459.3057,458.7615,459.2103,6168.0
2021-10-22 11:55:00,480.79,481.67,480.78,481.39,8985.0,459.0861,459.9264,459.0766,459.659,8985.0
2021-10-22 12:00:00,481.42,481.42,480.59,480.83,7561.0,459.6877,459.6877,458.8952,459.1243,7561.0
2021-10-22 12:05:00,481.0,481.32,480.9,481.11,4515.0,459.2866,459.5922,459.1912,459.3917,4515.0
2021-10-22 12:10:00,481.04,481.37,480.74,481.27,6642.0,459.3248,459.6399,459.0384,459.5445,6642.0
2021-10-22 12:15:00,481.35,481.53,481.0,481.53,6661.0,459.6208,459.7927,459.2866,459.7927,6661.0
2021-10-22 12:20:00,481.44,481.86,481.33,481.75,8344.0,459.7068,460.1078,459.6017,460.0028,8344.0
2021-10-22 12:25:00,481.75,482.28,481.69,481.86,6340.0,460.0028,460.5089,459.9455,460.1078,6340.0
2021-10-22 12:30:00,481.95,481.98,481.28,481.33,9620.0,460.1938,460.2224,459.554,459.6017,9620.0
2021-10-22 12:35:00,481.41,482.04,481.41,481.97,6643.0,459.6781,460.2797,459.6781,460.2129,6643.0
2021-10-22 12:40:00,481.94,482.18,481.57,482.18,2426.0,460.1842,460.4134,459.8309,460.4134,2426.0
2021-10-22 12:45:00,482.16,482.68,481.99,482.62,6951.0,460.3943,460.8908,460.232,460.8335,6951.0
2021-10-22 12:50:00,482.6,482.69,482.0,482.16,3626.0,460.8144,460.9004,460.2415,460.3943,3626.0
2021-10-22 12:55:00,482.54,482.54,481.99,481.99,3010.0,460.7571,460.7571,460.232,460.232,3010.0
2021-10-22 13:00:00,482.09,482.53,482.07,482.25,6132.0,460.3274,460.7476,460.3083,460.4802,6132.0
2021-10-22 13:05:00,482.44,482.88,482.38,482.81,3871.0,460.6616,461.0818,460.6044,461.0149,3871.0
2021-10-22 13:10:00,482.78,483.07,482.72,483.01,5811.0,460.9863,461.2632,460.929,461.2059,5811.0
2021-10-22 13:15:00,483.05,483.25,482.77,483.06,2448.0,461.2441,461.4351,460.9767,461.2537,2448.0
2021-10-22 13:20:00,482.94,483.0,482.7,482.8,2630.0,461.1391,461.1964,460.9099,461.0054,2630.0
2021-10-22 13:25:00,482.86,483.05,482.85,482.96,2489.0,461.0627,461.2441,461.0531,461.1582,2489.0
2021-10-22 13:30:00,483.05,483.23,482.64,483.09,5743.0,461.2441,461.416,460.8526,461.2823,5743.0
2021-10-22 13:35:00,483.13,483.28,483.05,483.21,1699.0,461.3205,461.4637,461.2441,461.3969,1699.0
2021-10-22 13:40:00,483.19,483.3,482.81,482.81,2666.0,461.3778,461.4828,461.0149,461.0149,2666.0
2021-10-22 13:45:00,482.81,483.16,482.74,483.06,4687.0,461.0149,461.3491,460.9481,461.2537,4687.0
2021-10-22 13:50:00,483.05,483.38,482.82,482.94,9812.0,461.2441,461.5592,461.0245,461.1391,9812.0
2021-10-22 13:55:00,482.9,482.9,482.17,482.22,5590.0,461.1009,461.1009,460.4038,460.4516,5590.0
2021-10-22 14:00:00,482.37,483.23,482.37,483.08,6064.0,460.5948,461.416,460.5948,461.2728,6064.0
2021-10-22 14:05:00,483.2,483.32,483.06,483.28,5256.0,461.3873,461.5019,461.2537,461.4637,5256.0
2021-10-22 14:10:00,483.33,483.48,483.25,483.25,3672.0,461.5115,461.6547,461.4351,461.4351,3672.0
2021-10-22 14:15:00,483.25,483.66,483.25,483.65,1806.0,461.4351,461.8266,461.4351,461.817,1806.0
2021-10-22 14:20:00,483.71,483.74,483.55,483.63,4967.0,461.8743,461.903,461.7215,461.7979,4967.0
2021-10-22 14:25:00,483.62,483.67,483.51,483.52,6805.0,461.7884,461.8361,461.6833,461.6929,6805.0
2021-10-22 14:30:00,483.56,484.2,483.56,484.04,9224.0,461.7311,462.3422,461.7311,462.1894,9224.0
2021-10-22 14:35:00,484.03,484.14,483.85,483.91,5942.0,462.1799,462.2849,462.008,462.0653,5942.0
2021-10-22 14:40:00,483.91,484.01,483.42,483.56,9258.0,462.0653,462.1608,461.5974,461.7311,9258.0
2021-10-22 14:45:00,483.47,483.47,483.3,483.46,2223.0,461.6451,461.6451,461.4828,461.6356,2223.0
2021-10-22 14:50:00,483.4,483.44,482.61,482.72,8491.0,461.5783,461.6165,460.824,460.929,8491.0
2021-10-22 14:55:00,482.74,483.09,482.64,483.07,4230.0,460.9481,461.2823,460.8526,461.2632,4230.0
2021-10-22 15:00:00,483.07,483.39,483.01,483.06,4742.0,461.2632,461.5688,461.2059,461.2537,4742.0
2021-10-22 15:05:00,483.11,483.5,483.03,483.49,7933.0,461.3014,461.6738,461.225,461.6642,7933.0
2021-10-22 15:10:00,483.39,483.44,482.69,482.69,4253.0,461.5688,461.6165,460.9004,460.9004,4253.0
2021-10-22 15:15:00,482.67,482.75,482.16,482.16,10679.0,460.8813,460.9576,460.3943,460.3943,10679.0
2021-10-22 15:20:00,482.25,482.72,482.22,482.65,6725.0,460.4802,460.929,460.4516,460.8622,6725.0
2021-10-22 15:25:00,482.62,482.7,482.45,482.46,8816.0,460.8335,460.9099,460.6712,460.6807,8816.0
2021-10-22 15:30:00,482.49,483.29,482.49,483.19,9676.0,460.7094,461.4733,460.7094,461.3778,9676.0
2021-10-22 15:35:00,483.2,483.2,482.33,482.4,11697.0,461.3873,461.3873,460.5566,460.6234,11697.0
2021-10-22 15:40:00,482.37,482.65,482.2,482.42,13144.0,460.5948,460.8622,460.4325,460.6425,13144.0
2021-10-22 15:45:00,482.32,482.47,482.06,482.24,22022.0,460.5471,460.6903,460.2988,460.4707,22022.0
2021-10-22 15:50:00,482.28,482.86,482.2,482.77,23702.0,460.5089,461.0627,460.4325,460.9767,23702.0
2021-10-22 15:55:00,482.77,482.82,481.91,481.99,60661.0,460.9767,461.0245,460.1556,460.232,60661.0
2021-10-25 09:30:00,482.5,482.74,481.4,481.4,49958.0,460.7189,460.9481,459.6686,459.6686,49958.0
2021-10-25 09:35:00,481.25,481.41,479.5,481.2,21086.0,459.5254,459.6781,457.8544,459.4776,21086.0
2021-10-25 09:40:00,481.13,482.57,480.76,482.57,13597.0,459.4108,460.7858,459.0575,460.7858,13597.0
2021-10-25 09:45:00,482.45,483.32,482.37,483.05,24705.0,460.6712,461.5019,460.5948,461.2441,24705.0
2021-10-25 09:50:00,483.05,483.06,482.0,482.38,7401.0,461.2441,461.2537,460.2415,460.6044,7401.0
2021-10-25 09:55:00,482.39,483.15,482.31,482.77,9124.0,460.6139,461.3396,460.5375,460.9767,9124.0
2021-10-25 10:00:00,482.89,483.85,482.39,483.5,12864.0,461.0913,462.008,460.6139,461.6738,12864.0
2021-10-25 10:05:00,483.62,483.64,483.07,483.28,7268.0,461.7884,461.8075,461.2632,461.4637,7268.0
2021-10-25 10:10:00,483.27,484.38,483.27,484.36,5707.0,461.4542,462.5141,461.4542,462.495,5707.0
2021-10-25 10:15:00,484.35,485.58,484.35,485.25,14118.0,462.4854,463.6599,462.4854,463.3448,14118.0
2021-10-25 10:20:00,485.41,485.68,485.11,485.19,14679.0,463.4976,463.7554,463.2111,463.2875,14679.0
2021-10-25 10:25:00,485.24,486.05,485.23,486.02,11061.0,463.3352,464.1087,463.3257,464.08,11061.0
2021-10-25 10:30:00,486.05,486.41,486.0,486.31,8214.0,464.1087,464.4524,464.0609,464.3569,8214.0
2021-10-25 10:35:00,486.34,486.5,486.05,486.49,6471.0,464.3856,464.5384,464.1087,464.5288,6471.0
2021-10-25 10:40:00,486.5,487.26,486.44,487.26,12089.0,464.5384,465.2641,464.4811,465.2641,12089.0
2021-10-25 10:45:00,487.28,487.47,486.8,486.99,13335.0,465.2832,465.4646,464.8248,465.0062,13335.0
2021-10-25 10:50:00,486.91,487.67,486.74,487.67,10697.0,464.9299,465.6555,464.7675,465.6555,10697.0
2021-10-25 10:55:00,487.53,488.16,487.44,488.07,18197.0,465.5219,466.1234,465.4359,466.0375,18197.0
2021-10-25 11:00:00,488.04,488.41,487.65,488.09,10610.0,466.0088,466.3621,465.6365,466.0566,10610.0
2021-10-25 11:05:00,488.06,488.88,488.06,488.87,9196.0,466.0279,466.8109,466.0279,466.8014,9196.0
2021-10-25 11:10:00,488.59,488.83,488.12,488.6,11286.0,466.534,466.7632,466.0852,466.5436,11286.0
2021-10-25 11:15:00,488.66,488.74,488.0,488.48,12428.0,466.6009,466.6772,465.9707,466.429,12428.0
2021-10-25 11:20:00,488.57,488.82,488.25,488.73,10194.0,466.5149,466.7536,466.2094,466.6677,10194.0
2021-10-25 11:25:00,488.81,489.39,488.6,489.39,9766.0,466.7441,467.2979,466.5436,467.2979,9766.0
2021-10-25 11:30:00,489.23,489.64,488.67,489.15,13998.0,467.1451,467.5366,466.6104,467.0687,13998.0
2021-10-25 11:35:00,489.17,489.53,489.17,489.37,7870.0,467.0878,467.4316,467.0878,467.2788,7870.0
2021-10-25 11:40:00,489.43,490.48,489.1,490.1,29658.0,467.3361,468.3387,467.021,467.9759,29658.0
2021-10-25 11:45:00,490.12,490.45,489.32,490.24,18744.0,467.995,468.3101,467.2311,468.1095,18744.0
2021-10-25 11:50:00,490.39,490.85,490.2,490.66,14288.0,468.2528,468.692,468.0713,468.5106,14288.0
2021-10-25 11:55:00,490.5,491.26,490.39,491.21,7945.0,468.3578,469.0835,468.2528,469.0357,7945.0
2021-10-25 12:00:00,491.26,491.97,491.11,491.7,9871.0,469.0835,469.7614,468.9403,469.5036,9871.0
2021-10-25 12:05:00,491.61,492.21,491.56,491.67,13734.0,469.4177,469.9906,469.3699,469.475,13734.0
2021-10-25 12:10:00,491.51,491.64,490.91,491.49,13408.0,469.3222,469.4463,468.7493,469.3031,13408.0
2021-10-25 12:15:00,491.67,491.85,490.89,490.97,18995.0,469.475,469.6469,468.7302,468.8066,18995.0
2021-10-25 12:20:00,490.99,491.0,490.17,490.63,5810.0,468.8257,468.8352,468.0427,468.4819,5810.0
2021-10-25 12:25:00,490.54,490.84,490.38,490.47,6269.0,468.396,468.6824,468.2432,468.3292,6269.0
2021-10-25 12:30:00,490.43,490.91,490.28,490.8,6415.0,468.291,468.7493,468.1477,468.6443,6415.0
2021-10-25 12:35:00,490.93,491.0,490.58,490.96,6728.0,468.7684,468.8352,468.4342,468.797,6728.0
2021-10-25 12:40:00,490.95,490.98,490.56,490.84,3773.0,468.7875,468.8161,468.4151,468.6824,3773.0
2021-10-25 12:45:00,490.87,491.28,490.87,491.28,6251.0,468.7111,469.1026,468.7111,469.1026,6251.0
2021-10-25 12:50:00,491.22,491.41,491.14,491.33,9484.0,469.0453,469.2267,468.9689,469.1503,9484.0
2021-10-25 12:55:00,491.28,491.51,491.18,491.38,8797.0,469.1026,469.3222,469.0071,469.1981,8797.0
2021-10-25 13:00:00,491.47,491.6,491.37,491.6,4800.0,469.284,469.4081,469.1885,469.4081,4800.0
2021-10-25 13:05:00,491.44,491.75,491.41,491.48,5660.0,469.2554,469.5514,469.2267,469.2936,5660.0
2021-10-25 13:10:00,491.53,491.84,491.5,491.6,7360.0,469.3413,469.6373,469.3127,469.4081,7360.0
2021-10-25 13:15:00,491.72,491.72,491.15,491.26,4046.0,469.5227,469.5227,468.9785,469.0835,4046.0
2021-10-25 13:20:00,491.16,491.28,490.93,491.0,7902.0,468.988,469.1026,468.7684,468.8352,7902.0
2021-10-25 13:25:00,491.01,491.02,490.65,490.65,6185.0,468.8448,468.8543,468.501,468.501,6185.0
2021-10-25 13:30:00,490.73,491.2,490.72,491.18,4953.0,468.5774,469.0262,468.5679,469.0071,4953.0
2021-10-25 13:35:00,491.22,491.35,490.61,490.61,8381.0,469.0453,469.1694,468.4628,468.4628,8381.0
2021-10-25 13:40:00,490.56,490.56,490.19,490.38,6196.0,468.4151,468.4151,468.0618,468.2432,6196.0
2021-10-25 13:45:00,490.33,490.59,490.25,490.28,6000.0,468.1955,468.4437,468.1191,468.1477,6000.0
2021-10-25 13:50:00,490.44,490.44,490.13,490.42,5687.0,468.3005,468.3005,468.0045,468.2814,5687.0
2021-10-25 13:55:00,490.33,490.51,490.24,490.28,4733.0,468.1955,468.3673,468.1095,468.1477,4733.0
2021-10-25 14:00:00,490.2,490.29,489.6,489.62,7052.0,468.0713,468.1573,467.4984,467.5175,7052.0
2021-10-25 14:05:00,489.46,489.87,489.45,489.81,4921.0,467.3647,467.7562,467.3552,467.6989,4921.0
2021-10-25 14:10:00,489.85,489.85,489.34,489.34,4374.0,467.7371,467.7371,467.2502,467.2502,4374.0
2021-10-25 14:15:00,489.36,489.7,489.33,489.47,2876.0,467.2693,467.5939,467.2406,467.3743,2876.0
2021-10-25 14:20:00,489.47,489.91,489.39,489.89,4731.0,467.3743,467.7944,467.2979,467.7753,4731.0
2021-10-25 14:25:00,489.76,490.34,489.76,490.3,4241.0,467.6512,468.205,467.6512,468.1668,4241.0
2021-10-25 14:30:00,490.42,490.63,490.28,490.49,13891.0,468.2814,468.4819,468.1477,468.3482,13891.0
2021-10-25 14:35:00,490.44,490.5,489.7,490.3,11886.0,468.3005,468.3578,467.5939,468.1668,11886.0
2021-10-25 14:40:00,490.3,490.47,490.0,490.44,3542.0,468.1668,468.3292,467.8804,468.3005,3542.0
2021-10-25 14:45:00,490.49,490.49,489.93,490.21,6906.0,468.3482,468.3482,467.8135,468.0809,6906.0
2021-10-25 14:50:00,490.23,490.45,489.92,490.31,6724.0,468.1,468.3101,467.804,468.1764,6724.0
2021-10-25 14:55:00,490.25,490.37,490.02,490.31,5313.0,468.1191,468.2337,467.8995,468.1764,5313.0
2021-10-25 15:00:00,490.29,490.49,490.12,490.49,4298.0,468.1573,468.3482,467.995,468.3482,4298.0
2021-10-25 15:05:00,490.5,490.7,490.22,490.41,7926.0,468.3578,468.5488,468.0904,468.2719,7926.0
2021-10-25 15:10:00,490.4,490.67,490.23,490.61,5672.0,468.2623,468.5201,468.1,468.4628,5672.0
2021-10-25 15:15:00,490.62,490.81,490.5,490.56,6495.0,468.4724,468.6538,468.3578,468.4151,6495.0
2021-10-25 15:20:00,490.44,490.48,490.2,490.22,9684.0,468.3005,468.3387,468.0713,468.0904,9684.0
2021-10-25 15:25:00,490.25,490.65,490.18,490.64,7670.0,468.1191,468.501,468.0522,468.4915,7670.0
2021-10-25 15:30:00,490.67,490.7,490.41,490.7,8685.0,468.5201,468.5488,468.2719,468.5488,8685.0
2021-10-25 15:35:00,490.65,490.7,490.15,490.21,11148.0,468.501,468.5488,468.0236,468.0809,11148.0
2021-10-25 15:40:00,490.23,490.36,489.77,490.09,8575.0,468.1,468.2241,467.6607,467.9663,8575.0
2021-10-25 15:45:00,489.98,490.25,489.9,490.1,14514.0,467.8613,468.1191,467.7849,467.9759,14514.0
2021-10-25 15:50:00,489.98,490.01,489.03,489.56,27892.0,467.8613,467.8899,466.9542,467.4602,27892.0
2021-10-25 15:55:00,489.58,490.33,489.35,490.26,63774.0,467.4793,468.1955,467.2597,468.1286,63774.0
2021-10-26 09:30:00,482.13,486.99,481.23,486.43,275188.0,460.3656,465.0062,459.5063,464.4715,275188.0
2021-10-26 09:35:00,486.35,487.71,484.67,485.54,26138.0,464.3951,465.6937,462.791,463.6217,26138.0
2021-10-26 09:40:00,486.2,486.55,484.87,484.94,22883.0,464.2519,464.5861,462.9819,463.0488,22883.0
2021-10-26 09:45:00,484.83,484.96,482.72,483.0,29220.0,462.9438,463.0679,460.929,461.1964,29220.0
2021-10-26 09:50:00,482.97,484.76,482.6,484.65,18981.0,461.1677,462.8769,460.8144,462.7719,18981.0
2021-10-26 09:55:00,484.65,486.6,484.65,486.4,26360.0,462.7719,464.6339,462.7719,464.4429,26360.0
2021-10-26 10:00:00,486.33,486.59,485.82,486.22,17216.0,464.376,464.6243,463.8891,464.271,17216.0
2021-10-26 10:05:00,486.01,486.23,485.01,485.36,9709.0,464.0705,464.2806,463.1156,463.4498,9709.0
2021-10-26 10:10:00,485.37,486.99,485.36,486.47,32428.0,463.4594,465.0062,463.4498,464.5097,32428.0
2021-10-26 10:15:00,486.91,487.97,486.88,487.72,16781.0,464.9299,465.942,464.9012,465.7033,16781.0
2021-10-26 10:20:00,487.75,488.25,486.91,487.02,12060.0,465.7319,466.2094,464.9299,465.0349,12060.0
2021-10-26 10:25:00,486.68,487.9,486.54,487.45,10004.0,464.7102,465.8752,464.5766,465.4455,10004.0
2021-10-26 10:30:00,487.3,487.74,487.18,487.42,10682.0,465.3023,465.7224,465.1877,465.4168,10682.0
2021-10-26 10:35:00,487.29,487.42,486.2,486.66,24730.0,465.2927,465.4168,464.2519,464.6911,24730.0
2021-10-26 10:40:00,486.6,486.84,486.12,486.13,7065.0,464.6339,464.863,464.1755,464.1851,7065.0
2021-10-26 10:45:00,486.15,486.32,485.51,485.6,15779.0,464.2042,464.3665,463.5931,463.679,15779.0
2021-10-26 10:50:00,485.5,485.9,485.43,485.47,15009.0,463.5835,463.9654,463.5167,463.5549,15009.0
2021-10-26 10:55:00,485.47,485.66,485.0,485.15,11314.0,463.5549,463.7363,463.1061,463.2493,11314.0
2021-10-26 11:00:00,485.01,485.86,485.0,485.86,15792.0,463.1156,463.9273,463.1061,463.9273,15792.0
2021-10-26 11:05:00,485.64,486.52,485.51,486.52,8773.0,463.7172,464.5575,463.5931,464.5575,8773.0
2021-10-26 11:10:00,486.37,486.55,485.85,486.29,12381.0,464.4142,464.5861,463.9177,464.3378,12381.0
2021-10-26 11:15:00,486.33,486.75,486.0,486.3,10167.0,464.376,464.7771,464.0609,464.3474,10167.0
2021-10-26 11:20:00,486.26,486.64,486.24,486.26,6374.0,464.3092,464.672,464.2901,464.3092,6374.0
2021-10-26 11:25:00,486.27,486.78,486.27,486.66,6453.0,464.3187,464.8057,464.3187,464.6911,6453.0
2021-10-26 11:30:00,486.75,487.4,486.59,486.74,8377.0,464.7771,465.3977,464.6243,464.7675,8377.0
2021-10-26 11:35:00,486.64,486.81,486.26,486.81,2696.0,464.672,464.8344,464.3092,464.8344,2696.0
2021-10-26 11:40:00,486.78,486.78,486.33,486.71,7402.0,464.8057,464.8057,464.376,464.7389,7402.0
2021-10-26 11:45:00,486.71,486.71,486.11,486.36,6155.0,464.7389,464.7389,464.166,464.4047,6155.0
2021-10-26 11:50:00,486.28,486.28,485.4,485.4,8618.0,464.3283,464.3283,463.488,463.488,8618.0
2021-10-26 11:55:00,485.33,485.4,484.75,484.81,14639.0,463.4212,463.488,462.8674,462.9247,14639.0
2021-10-26 12:00:00,484.8,484.9,484.27,484.27,16753.0,462.9151,463.0106,462.409,462.409,16753.0
2021-10-26 12:05:00,484.1,484.41,483.33,483.33,15625.0,462.2467,462.5427,461.5115,461.5115,15625.0
2021-10-26 12:10:00,483.21,483.23,482.27,483.06,29793.0,461.3969,461.416,460.4993,461.2537,29793.0
2021-10-26 12:15:00,483.19,483.72,482.9,483.33,13176.0,461.3778,461.8839,461.1009,461.5115,13176.0
2021-10-26 12:20:00,483.45,483.99,483.11,483.93,4314.0,461.626,462.1417,461.3014,462.0844,4314.0
2021-10-26 12:25:00,484.01,484.26,483.76,483.77,8305.0,462.1608,462.3995,461.9221,461.9316,8305.0
2021-10-26 12:30:00,483.67,484.28,483.6,484.26,4350.0,461.8361,462.4186,461.7693,462.3995,4350.0
2021-10-26 12:35:00,484.19,484.25,483.56,483.77,6867.0,462.3326,462.3899,461.7311,461.9316,6867.0
2021-10-26 12:40:00,483.72,483.72,483.44,483.44,10625.0,461.8839,461.8839,461.6165,461.6165,10625.0
2021-10-26 12:45:00,483.35,483.76,483.35,483.55,12431.0,461.5306,461.9221,461.5306,461.7215,12431.0
2021-10-26 12:50:00,483.52,483.81,483.28,483.5,4529.0,461.6929,461.9698,461.4637,461.6738,4529.0
2021-10-26 12:55:00,483.5,483.89,483.43,483.89,8246.0,461.6738,462.0462,461.607,462.0462,8246.0
2021-10-26 13:00:00,483.78,484.21,483.38,484.08,6352.0,461.9412,462.3517,461.5592,462.2276,6352.0
2021-10-26 13:05:00,484.24,484.63,484.1,484.11,6070.0,462.3804,462.7528,462.2467,462.2563,6070.0
2021-10-26 13:10:00,484.19,484.19,483.32,484.08,9048.0,462.3326,462.3326,461.5019,462.2276,9048.0
2021-10-26 13:15:00,484.15,484.26,483.9,484.0,7647.0,462.2944,462.3995,462.0557,462.1512,7647.0
2021-10-26 13:20:00,483.96,483.96,483.43,483.63,6103.0,462.113,462.113,461.607,461.7979,6103.0
2021-10-26 13:25:00,483.68,484.15,483.52,483.96,5660.0,461.8457,462.2944,461.6929,462.113,5660.0
2021-10-26 13:30:00,484.06,484.34,483.9,484.04,13327.0,462.2085,462.4759,462.0557,462.1894,13327.0
2021-10-26 13:35:00,483.97,484.04,483.63,483.83,5328.0,462.1226,462.1894,461.7979,461.9889,5328.0
2021-10-26 13:40:00,483.73,484.3,483.52,484.21,7306.0,461.8934,462.4377,461.6929,462.3517,7306.0
2021-10-26 13:45:00,484.17,484.23,483.73,484.23,6310.0,462.3135,462.3708,461.8934,462.3708,6310.0
2021-10-26 13:50:00,484.19,484.31,483.88,484.02,5135.0,462.3326,462.4472,462.0366,462.1703,5135.0
2021-10-26 13:55:00,484.06,484.75,483.83,484.34,6997.0,462.2085,462.8674,461.9889,462.4759,6997.0
2021-10-26 14:00:00,484.33,484.6,484.14,484.52,7492.0,462.4663,462.7241,462.2849,462.6477,7492.0
2021-10-26 14:05:00,484.53,484.66,484.3,484.35,9670.0,462.6573,462.7814,462.4377,462.4854,9670.0
2021-10-26 14:10:00,484.21,484.42,484.11,484.35,6211.0,462.3517,462.5523,462.2563,462.4854,6211.0
2021-10-26 14:15:00,484.5,484.66,484.45,484.66,4172.0,462.6286,462.7814,462.5809,462.7814,4172.0
2021-10-26 14:20:00,484.68,484.7,484.41,484.6,5458.0,462.8005,462.8196,462.5427,462.7241,5458.0
2021-10-26 14:25:00,484.62,484.62,484.12,484.23,5618.0,462.7432,462.7432,462.2658,462.3708,5618.0
2021-10-26 14:30:00,484.36,484.74,484.36,484.52,6697.0,462.495,462.8578,462.495,462.6477,6697.0
2021-10-26 14:35:00,484.52,484.89,484.51,484.68,3321.0,462.6477,463.001,462.6382,462.8005,3321.0
2021-10-26 14:40:00,484.57,484.63,484.29,484.5,10201.0,462.6955,462.7528,462.4281,462.6286,10201.0
2021-10-26 14:45:00,484.5,484.63,484.41,484.63,5160.0,462.6286,462.7528,462.5427,462.7528,5160.0
2021-10-26 14:50:00,484.6,484.84,484.4,484.56,10694.0,462.7241,462.9533,462.5332,462.6859,10694.0
2021-10-26 14:55:00,484.57,484.77,484.47,484.69,6889.0,462.6955,462.8865,462.6,462.8101,6889.0
2021-10-26 15:00:00,484.78,485.49,484.72,485.38,15277.0,462.896,463.574,462.8387,463.4689,15277.0
2021-10-26 15:05:00,485.4,485.62,485.33,485.47,3875.0,463.488,463.6981,463.4212,463.5549,3875.0
2021-10-26 15:10:00,485.52,485.75,485.34,485.74,7986.0,463.6026,463.8222,463.4307,463.8127,7986.0
2021-10-26 15:15:00,485.63,486.14,485.46,485.75,12671.0,463.7076,464.1946,463.5453,463.8222,12671.0
2021-10-26 15:20:00,485.75,486.2,485.69,486.0,3701.0,463.8222,464.2519,463.7649,464.0609,3701.0
2021-10-26 15:25:00,486.01,486.29,485.66,485.66,6143.0,464.0705,464.3378,463.7363,463.7363,6143.0
2021-10-26 15:30:00,485.75,486.1,485.65,485.69,9713.0,463.8222,464.1564,463.7267,463.7649,9713.0
2021-10-26 15:35:00,485.77,485.8,485.53,485.69,6175.0,463.8413,463.87,463.6122,463.7649,6175.0
2021-10-26 15:40:00,485.72,485.73,485.39,485.68,11078.0,463.7936,463.8031,463.4785,463.7554,11078.0
2021-10-26 15:45:00,485.69,486.54,485.63,486.04,12545.0,463.7649,464.5766,463.7076,464.0991,12545.0
2021-10-26 15:50:00,485.89,486.62,485.84,486.17,33668.0,463.9559,464.6529,463.9082,464.2233,33668.0
2021-10-26 15:55:00,486.2,486.33,485.46,485.46,51621.0,464.2519,464.376,463.5453,463.5453,51621.0
2021-10-27 09:30:00,484.19,487.93,483.56,487.56,84464.0,462.3326,465.9038,461.7311,465.5505,84464.0
2021-10-27 09:35:00,487.01,487.9,485.41,487.9,12898.0,465.0253,465.8752,463.4976,465.8752,12898.0
2021-10-27 09:40:00,487.78,488.85,487.15,487.66,16329.0,465.7606,466.7823,465.159,465.646,16329.0
2021-10-27 09:45:00,487.19,488.0,486.55,487.24,8983.0,465.1972,465.9707,464.5861,465.245,8983.0
2021-10-27 09:50:00,487.0,487.61,486.17,487.54,14168.0,465.0158,465.5983,464.2233,465.5314,14168.0
2021-10-27 09:55:00,487.67,488.59,487.09,488.59,10193.0,465.6555,466.534,465.1017,466.534,10193.0
2021-10-27 10:00:00,488.71,488.8,487.88,487.88,6627.0,466.6486,466.7345,465.8561,465.8561,6627.0
2021-10-27 10:05:00,488.01,488.56,487.43,487.53,6546.0,465.9802,466.5054,465.4264,465.5219,6546.0
2021-10-27 10:10:00,487.5,487.87,487.41,487.55,7498.0,465.4932,465.8465,465.4073,465.541,7498.0
2021-10-27 10:15:00,487.6,487.6,486.22,486.44,11626.0,465.5887,465.5887,464.271,464.4811,11626.0
2021-10-27 10:20:00,486.73,486.74,485.53,485.87,10514.0,464.758,464.7675,463.6122,463.9368,10514.0
2021-10-27 10:25:00,485.94,486.97,485.64,486.68,8503.0,464.0036,464.9871,463.7172,464.7102,8503.0
2021-10-27 10:30:00,486.66,487.72,486.36,487.62,13859.0,464.6911,465.7033,464.4047,465.6078,13859.0
2021-10-27 10:35:00,487.62,488.24,487.47,488.15,13498.0,465.6078,466.1998,465.4646,466.1139,13498.0
2021-10-27 10:40:00,488.04,488.53,487.9,488.31,11245.0,466.0088,466.4767,465.8752,466.2667,11245.0
2021-10-27 10:45:00,488.16,488.86,488.16,488.24,9853.0,466.1234,466.7918,466.1234,466.1998,9853.0
2021-10-27 10:50:00,488.43,488.67,487.74,488.67,5692.0,466.3812,466.6104,465.7224,466.6104,5692.0
2021-10-27 10:55:00,488.85,488.85,487.05,487.65,17540.0,466.7823,466.7823,465.0635,465.6365,17540.0
2021-10-27 11:00:00,487.7,487.82,487.0,487.82,8994.0,465.6842,465.7988,465.0158,465.7988,8994.0
2021-10-27 11:05:00,487.89,488.69,487.59,488.69,8087.0,465.8656,466.6295,465.5792,466.6295,8087.0
2021-10-27 11:10:00,488.83,489.3,488.22,489.06,13742.0,466.7632,467.212,466.1807,466.9828,13742.0
2021-10-27 11:15:00,489.06,489.97,489.0,489.72,9056.0,466.9828,467.8517,466.9255,467.613,9056.0
2021-10-27 11:20:00,489.75,490.6,489.56,490.3,36522.0,467.6417,468.4533,467.4602,468.1668,36522.0
2021-10-27 11:25:00,490.51,491.34,490.41,491.34,19134.0,468.3673,469.1599,468.2719,469.1599,19134.0
2021-10-27 11:30:00,491.21,491.5,490.96,491.43,9090.0,469.0357,469.3127,468.797,469.2458,9090.0
2021-10-27 11:35:00,491.16,491.36,490.63,491.05,8149.0,468.988,469.179,468.4819,468.883,8149.0
2021-10-27 11:40:00,491.15,491.25,490.63,490.77,7121.0,468.9785,469.0739,468.4819,468.6156,7121.0
2021-10-27 11:45:00,490.61,491.33,490.61,491.18,5839.0,468.4628,469.1503,468.4628,469.0071,5839.0
2021-10-27 11:50:00,491.13,491.34,490.64,491.22,6775.0,468.9594,469.1599,468.4915,469.0453,6775.0
2021-10-27 11:55:00,491.1,491.47,490.67,490.68,12120.0,468.9307,469.284,468.5201,468.5297,12120.0
2021-10-27 12:00:00,490.81,491.2,490.52,490.53,3902.0,468.6538,469.0262,468.3769,468.3864,3902.0
2021-10-27 12:05:00,490.5,490.51,489.82,489.82,4804.0,468.3578,468.3673,467.7085,467.7085,4804.0
2021-10-27 12:10:00,489.96,490.19,489.72,489.89,3500.0,467.8422,468.0618,467.613,467.7753,3500.0
2021-10-27 12:15:00,489.78,490.09,489.2,489.39,5616.0,467.6703,467.9663,467.1165,467.2979,5616.0
2021-10-27 12:20:00,489.22,489.58,488.94,489.43,4282.0,467.1356,467.4793,466.8682,467.3361,4282.0
2021-10-27 12:25:00,489.44,489.76,489.22,489.67,4019.0,467.3456,467.6512,467.1356,467.5653,4019.0
2021-10-27 12:30:00,489.64,489.81,489.16,489.24,5505.0,467.5366,467.6989,467.0783,467.1547,5505.0
2021-10-27 12:35:00,489.19,489.28,489.0,489.23,1865.0,467.1069,467.1929,466.9255,467.1451,1865.0
2021-10-27 12:40:00,489.08,489.27,489.0,489.17,2608.0,467.0019,467.1833,466.9255,467.0878,2608.0
2021-10-27 12:45:00,489.32,489.32,488.89,488.94,4240.0,467.2311,467.2311,466.8205,466.8682,4240.0
2021-10-27 12:50:00,488.9,488.9,488.59,488.76,2138.0,466.83,466.83,466.534,466.6963,2138.0
2021-10-27 12:55:00,488.78,489.35,488.77,489.03,3401.0,466.7154,467.2597,466.7059,466.9542,3401.0
2021-10-27 13:00:00,489.0,489.46,488.86,489.32,4073.0,466.9255,467.3647,466.7918,467.2311,4073.0
2021-10-27 13:05:00,489.25,489.6,489.19,489.38,4691.0,467.1642,467.4984,467.1069,467.2884,4691.0
2021-10-27 13:10:00,489.16,489.6,488.96,489.6,2370.0,467.0783,467.4984,466.8873,467.4984,2370.0
2021-10-27 13:15:00,489.3,489.73,489.29,489.61,4363.0,467.212,467.6226,467.2024,467.508,4363.0
2021-10-27 13:20:00,489.45,489.82,489.35,489.82,3914.0,467.3552,467.7085,467.2597,467.7085,3914.0
2021-10-27 13:25:00,489.85,490.26,489.85,489.93,6406.0,467.7371,468.1286,467.7371,467.8135,6406.0
2021-10-27 13:30:00,490.02,490.02,489.56,489.57,2984.0,467.8995,467.8995,467.4602,467.4698,2984.0
2021-10-27 13:35:00,489.61,489.83,489.4,489.83,7022.0,467.508,467.718,467.3075,467.718,7022.0
2021-10-27 13:40:00,489.69,489.77,489.44,489.61,4723.0,467.5844,467.6607,467.3456,467.508,4723.0
2021-10-27 13:45:00,489.71,490.09,489.7,489.77,6450.0,467.6035,467.9663,467.5939,467.6607,6450.0
2021-10-27 13:50:00,489.67,489.98,489.45,489.98,3922.0,467.5653,467.8613,467.3552,467.8613,3922.0
2021-10-27 13:55:00,490.05,490.66,490.04,490.5,5468.0,467.9281,468.5106,467.9186,468.3578,5468.0
2021-10-27 14:00:00,490.45,490.7,490.22,490.68,6196.0,468.3101,468.5488,468.0904,468.5297,6196.0
2021-10-27 14:05:00,490.67,490.83,490.5,490.82,4256.0,468.5201,468.6729,468.3578,468.6634,4256.0
2021-10-27 14:10:00,490.94,491.15,490.78,491.11,4732.0,468.7779,468.9785,468.6252,468.9403,4732.0
2021-10-27 14:15:00,491.11,491.16,490.83,491.16,4766.0,468.9403,468.988,468.6729,468.988,4766.0
2021-10-27 14:20:00,491.08,491.23,490.86,490.97,5075.0,468.9116,469.0548,468.7015,468.8066,5075.0
2021-10-27 14:25:00,491.02,491.16,490.66,490.66,6038.0,468.8543,468.988,468.5106,468.5106,6038.0
2021-10-27 14:30:00,490.77,490.77,490.26,490.59,7271.0,468.6156,468.6156,468.1286,468.4437,7271.0
2021-10-27 14:35:00,490.58,490.76,490.3,490.56,6609.0,468.4342,468.6061,468.1668,468.4151,6609.0
2021-10-27 14:40:00,490.57,490.79,490.44,490.66,6508.0,468.4246,468.6347,468.3005,468.5106,6508.0
2021-10-27 14:45:00,490.57,490.75,490.43,490.64,3495.0,468.4246,468.5965,468.291,468.4915,3495.0
2021-10-27 14:50:00,490.55,490.74,490.45,490.47,4118.0,468.4055,468.587,468.3101,468.3292,4118.0
2021-10-27 14:55:00,490.48,490.58,490.24,490.49,5408.0,468.3387,468.4342,468.1095,468.3482,5408.0
2021-10-27 15:00:00,490.44,490.64,490.31,490.53,4861.0,468.3005,468.4915,468.1764,468.3864,4861.0
2021-10-27 15:05:00,490.62,491.37,490.62,491.27,9905.0,468.4724,469.1885,468.4724,469.093,9905.0
2021-10-27 15:10:00,491.29,491.29,490.5,490.56,7214.0,469.1121,469.1121,468.3578,468.4151,7214.0
2021-10-27 15:15:00,490.4,490.71,490.13,490.15,16970.0,468.2623,468.5583,468.0045,468.0236,16970.0
2021-10-27 15:20:00,490.09,490.39,489.89,490.02,14171.0,467.9663,468.2528,467.7753,467.8995,14171.0
2021-10-27 15:25:00,490.15,490.69,490.15,490.66,8765.0,468.0236,468.5392,468.0236,468.5106,8765.0
2021-10-27 15:30:00,490.61,491.16,490.4,490.97,16888.0,468.4628,468.988,468.2623,468.8066,16888.0
2021-10-27 15:35:00,490.94,490.94,490.31,490.33,15087.0,468.7779,468.7779,468.1764,468.1955,15087.0
2021-10-27 15:40:00,490.26,490.33,489.61,489.74,8886.0,468.1286,468.1955,467.508,467.6321,8886.0
2021-10-27 15:45:00,489.79,490.1,489.47,489.48,11030.0,467.6798,467.9759,467.3743,467.3838,11030.0
2021-10-27 15:50:00,489.47,490.15,489.42,489.63,27622.0,467.3743,468.0236,467.3265,467.5271,27622.0
2021-10-27 15:55:00,489.63,489.87,489.04,489.14,46080.0,467.5271,467.7562,466.9637,467.0592,46080.0
2021-10-28 09:30:00,486.96,491.21,486.48,491.2,67348.0,465.7264,469.7911,465.2674,469.7816,67348.0
2021-10-28 09:35:00,491.5,491.83,489.7,489.89,7920.0,470.0685,470.3841,468.347,468.5287,7920.0
2021-10-28 09:40:00,490.04,490.25,488.95,489.55,12351.0,468.6721,468.873,467.6297,468.2035,12351.0
2021-10-28 09:45:00,489.76,491.36,489.67,491.04,9523.0,468.4044,469.9346,468.3183,469.6285,9523.0
2021-10-28 09:50:00,491.25,491.4,489.84,489.84,23067.0,469.8294,469.9728,468.4809,468.4809,23067.0
2021-10-28 09:55:00,490.08,490.26,489.42,489.64,9475.0,468.7104,468.8826,468.0792,468.2896,9475.0
2021-10-28 10:00:00,489.82,490.1,489.03,489.46,4465.0,468.4617,468.7295,467.7062,468.1174,4465.0
2021-10-28 10:05:00,489.56,491.3,489.56,491.17,7752.0,468.2131,469.8772,468.2131,469.7529,7752.0
2021-10-28 10:10:00,491.08,491.08,489.54,489.85,9062.0,469.6668,469.6668,468.1939,468.4904,9062.0
2021-10-28 10:15:00,489.7,490.04,489.4,489.42,6312.0,468.347,468.6721,468.0601,468.0792,6312.0
2021-10-28 10:20:00,489.74,490.49,489.5,490.11,5709.0,468.3852,469.1025,468.1557,468.7391,5709.0
2021-10-28 10:25:00,490.14,491.12,490.12,490.86,5318.0,468.7678,469.7051,468.7487,469.4564,5318.0
2021-10-28 10:30:00,490.83,491.5,490.5,491.11,6663.0,469.4277,470.0685,469.1121,469.6955,6663.0
2021-10-28 10:35:00,491.17,491.29,490.9,491.01,16170.0,469.7529,469.8676,469.4946,469.5998,16170.0
2021-10-28 10:40:00,491.03,491.03,489.79,490.0,9597.0,469.619,469.619,468.433,468.6339,9597.0
2021-10-28 10:45:00,490.29,490.29,489.88,490.07,6321.0,468.9112,468.9112,468.5191,468.7008,6321.0
2021-10-28 10:50:00,490.26,490.4,490.04,490.18,5056.0,468.8826,469.0164,468.6721,468.806,5056.0
2021-10-28 10:55:00,490.18,490.18,489.5,489.5,11753.0,468.806,468.806,468.1557,468.1557,11753.0
2021-10-28 11:00:00,489.59,489.72,489.09,489.37,9189.0,468.2418,468.3661,467.7636,468.0314,9189.0
2021-10-28 11:05:00,489.16,490.08,489.16,489.89,9921.0,467.8305,468.7104,467.8305,468.5287,9921.0
2021-10-28 11:10:00,489.78,490.05,489.64,490.05,2799.0,468.4235,468.6817,468.2896,468.6817,2799.0
2021-10-28 11:15:00,490.08,490.45,490.06,490.16,6217.0,468.7104,469.0643,468.6913,468.7869,6217.0
2021-10-28 11:20:00,490.09,490.28,489.62,489.77,5243.0,468.72,468.9017,468.2705,468.4139,5243.0
2021-10-28 11:25:00,489.83,490.22,489.83,489.96,5465.0,468.4713,468.8443,468.4713,468.5956,5465.0
2021-10-28 11:30:00,490.03,490.34,490.03,490.29,6774.0,468.6626,468.9591,468.6626,468.9112,6774.0
2021-10-28 11:35:00,490.34,490.91,490.33,490.49,5705.0,468.9591,469.5042,468.9495,469.1025,5705.0
2021-10-28 11:40:00,490.42,490.69,490.37,490.65,4380.0,469.0356,469.2938,468.9878,469.2555,4380.0
2021-10-28 11:45:00,490.64,490.78,490.0,490.0,4794.0,469.246,469.3799,468.6339,468.6339,4794.0
2021-10-28 11:50:00,490.06,490.23,489.84,490.22,2629.0,468.6913,468.8539,468.4809,468.8443,2629.0
2021-10-28 11:55:00,490.43,490.68,490.26,490.27,6430.0,469.0451,469.2842,468.8826,468.8921,6430.0
2021-10-28 12:00:00,490.48,490.48,489.83,489.92,5085.0,469.093,469.093,468.4713,468.5574,5085.0
2021-10-28 12:05:00,489.82,489.92,489.38,489.83,6937.0,468.4617,468.5574,468.0409,468.4713,6937.0
2021-10-28 12:10:00,489.82,490.18,489.8,490.18,6600.0,468.4617,468.806,468.4426,468.806,6600.0
2021-10-28 12:15:00,490.3,490.33,489.76,489.88,3972.0,468.9208,468.9495,468.4044,468.5191,3972.0
2021-10-28 12:20:00,489.88,490.01,489.79,490.01,1605.0,468.5191,468.6435,468.433,468.6435,1605.0
2021-10-28 12:25:00,490.02,490.23,490.01,490.08,5529.0,468.653,468.8539,468.6435,468.7104,5529.0
2021-10-28 12:30:00,490.01,490.3,489.98,490.24,4405.0,468.6435,468.9208,468.6148,468.8634,4405.0
2021-10-28 12:35:00,490.19,490.31,489.91,490.24,3845.0,468.8156,468.9304,468.5478,468.8634,3845.0
2021-10-28 12:40:00,490.19,490.46,490.03,490.4,3508.0,468.8156,469.0738,468.6626,469.0164,3508.0
2021-10-28 12:45:00,490.33,490.33,489.9,489.9,4532.0,468.9495,468.9495,468.5383,468.5383,4532.0
2021-10-28 12:50:00,489.88,489.88,489.56,489.65,6026.0,468.5191,468.5191,468.2131,468.2992,6026.0
2021-10-28 12:55:00,489.65,489.67,488.69,488.7,11831.0,468.2992,468.3183,467.381,467.3906,11831.0
2021-10-28 13:00:00,488.9,488.91,488.48,488.68,3557.0,467.5819,467.5914,467.1802,467.3714,3557.0
2021-10-28 13:05:00,488.59,488.66,488.4,488.47,4128.0,467.2854,467.3523,467.1037,467.1706,4128.0
2021-10-28 13:10:00,488.47,488.47,487.74,487.9,8389.0,467.1706,467.1706,466.4724,466.6255,8389.0
2021-10-28 13:15:00,487.9,488.15,487.86,487.96,10260.0,466.6255,466.8646,466.5872,466.6828,10260.0
2021-10-28 13:20:00,487.98,488.16,487.92,487.93,4975.0,466.702,466.8741,466.6446,466.6542,4975.0
2021-10-28 13:25:00,487.88,488.32,487.87,488.3,3499.0,466.6063,467.0271,466.5968,467.008,3499.0
2021-10-28 13:30:00,488.36,488.7,488.35,488.68,4943.0,467.0654,467.3906,467.0558,467.3714,4943.0
2021-10-28 13:35:00,488.56,488.87,488.39,488.75,5486.0,467.2567,467.5532,467.0941,467.4384,5486.0
2021-10-28 13:40:00,488.75,489.15,488.75,489.15,3139.0,467.4384,467.821,467.4384,467.821,3139.0
2021-10-28 13:45:00,489.12,489.12,488.55,488.63,3560.0,467.7923,467.7923,467.2471,467.3236,3560.0
2021-10-28 13:50:00,488.75,488.84,488.67,488.84,2131.0,467.4384,467.5245,467.3619,467.5245,2131.0
2021-10-28 13:55:00,488.84,488.84,488.41,488.45,3599.0,467.5245,467.5245,467.1132,467.1515,3599.0
2021-10-28 14:00:00,488.4,488.75,488.36,488.66,5336.0,467.1037,467.4384,467.0654,467.3523,5336.0
2021-10-28 14:05:00,488.69,489.1,488.68,489.08,3950.0,467.381,467.7731,467.3714,467.754,3950.0
2021-10-28 14:10:00,489.0,489.06,488.82,488.95,3100.0,467.6775,467.7349,467.5053,467.6297,3100.0
2021-10-28 14:15:00,488.94,489.08,488.86,488.97,3888.0,467.6201,467.754,467.5436,467.6488,3888.0
2021-10-28 14:20:00,488.92,489.01,488.76,488.94,3350.0,467.601,467.6871,467.448,467.6201,3350.0
2021-10-28 14:25:00,488.96,488.97,488.51,488.9,3495.0,467.6392,467.6488,467.2089,467.5819,3495.0
2021-10-28 14:30:00,488.99,488.99,488.64,488.86,3768.0,467.6679,467.6679,467.3332,467.5436,3768.0
2021-10-28 14:35:00,488.73,488.73,488.45,488.66,2970.0,467.4193,467.4193,467.1515,467.3523,2970.0
2021-10-28 14:40:00,488.66,488.7,488.32,488.62,5128.0,467.3523,467.3906,467.0271,467.3141,5128.0
2021-10-28 14:45:00,488.4,488.6,488.33,488.49,2608.0,467.1037,467.2949,467.0367,467.1897,2608.0
2021-10-28 14:50:00,488.44,488.44,488.08,488.13,5216.0,467.1419,467.1419,466.7976,466.8454,5216.0
2021-10-28 14:55:00,488.11,488.53,488.11,488.45,4607.0,466.8263,467.228,466.8263,467.1515,4607.0
2021-10-28 15:00:00,488.48,488.51,488.17,488.19,4407.0,467.1802,467.2089,466.8837,466.9028,4407.0
2021-10-28 15:05:00,488.24,488.6,488.15,488.6,4823.0,466.9506,467.2949,466.8646,467.2949,4823.0
2021-10-28 15:10:00,488.66,488.66,488.2,488.26,3692.0,467.3523,467.3523,466.9124,466.9698,3692.0
2021-10-28 15:15:00,488.24,488.63,488.22,488.6,3912.0,466.9506,467.3236,466.9315,467.2949,3912.0
2021-10-28 15:20:00,488.63,488.75,488.52,488.71,4060.0,467.3236,467.4384,467.2184,467.4001,4060.0
2021-10-28 15:25:00,488.73,488.73,488.26,488.47,12976.0,467.4193,467.4193,466.9698,467.1706,12976.0
2021-10-28 15:30:00,488.4,488.78,488.31,488.43,5878.0,467.1037,467.4671,467.0176,467.1323,5878.0
2021-10-28 15:35:00,488.43,489.11,488.39,489.01,5510.0,467.1323,467.7827,467.0941,467.6871,5510.0
2021-10-28 15:40:00,489.03,489.29,488.9,489.1,8504.0,467.7062,467.9548,467.5819,467.7731,8504.0
2021-10-28 15:45:00,489.03,489.46,488.93,489.2,6994.0,467.7062,468.1174,467.6105,467.8688,6994.0
2021-10-28 15:50:00,489.24,490.02,489.24,489.9,19090.0,467.907,468.653,467.907,468.5383,19090.0
2021-10-28 15:55:00,489.88,490.73,489.87,490.52,47743.0,468.5191,469.3321,468.5096,469.1312,47743.0
2021-10-29 09:30:00,486.53,489.28,486.53,489.21,53339.0,465.3152,467.9453,465.3152,467.8783,53339.0
2021-10-29 09:35:00,489.03,490.2,488.84,489.15,20910.0,467.7062,468.8252,467.5245,467.821,20910.0
2021-10-29 09:40:00,489.13,491.34,489.13,490.36,17152.0,467.8018,469.9155,467.8018,468.9782,17152.0
2021-10-29 09:45:00,490.75,490.98,489.92,490.59,16194.0,469.3512,469.5712,468.5574,469.1982,16194.0
2021-10-29 09:50:00,490.59,490.59,489.29,489.65,9906.0,469.1982,469.1982,467.9548,468.2992,9906.0
2021-10-29 09:55:00,489.6,490.44,489.09,490.43,8775.0,468.2513,469.0547,467.7636,469.0451,8775.0
2021-10-29 10:00:00,490.33,491.0,489.58,489.58,7788.0,468.9495,469.5903,468.2322,468.2322,7788.0
2021-10-29 10:05:00,489.59,490.18,489.4,489.87,11077.0,468.2418,468.806,468.0601,468.5096,11077.0
2021-10-29 10:10:00,489.76,490.99,489.76,490.58,10415.0,468.4044,469.5807,468.4044,469.1886,10415.0
2021-10-29 10:15:00,490.5,491.08,490.3,491.06,9373.0,469.1121,469.6668,468.9208,469.6477,9373.0
2021-10-29 10:20:00,491.16,491.36,490.74,490.74,5834.0,469.7433,469.9346,469.3416,469.3416,5834.0
2021-10-29 10:25:00,490.93,491.43,490.67,491.0,5412.0,469.5233,470.0015,469.2747,469.5903,5412.0
2021-10-29 10:30:00,491.06,491.06,490.36,490.46,4303.0,469.6477,469.6477,468.9782,469.0738,4303.0
2021-10-29 10:35:00,490.79,491.06,490.53,490.82,8650.0,469.3894,469.6477,469.1408,469.4181,8650.0
2021-10-29 10:40:00,490.78,490.97,490.48,490.88,6115.0,469.3799,469.5616,469.093,469.4755,6115.0
2021-10-29 10:45:00,491.0,491.17,490.63,490.68,6711.0,469.5903,469.7529,469.2364,469.2842,6711.0
2021-10-29 10:50:00,490.7,491.29,490.59,490.98,4233.0,469.3034,469.8676,469.1982,469.5712,4233.0
2021-10-29 10:55:00,491.03,491.67,490.96,491.56,8686.0,469.619,470.2311,469.552,470.1259,8686.0
2021-10-29 11:00:00,491.59,492.25,491.48,491.86,11521.0,470.1546,470.7858,470.0494,470.4128,11521.0
2021-10-29 11:05:00,491.81,492.32,491.64,491.93,9968.0,470.365,470.8527,470.2024,470.4797,9968.0
2021-10-29 11:10:00,492.09,492.29,491.88,492.12,5856.0,470.6328,470.824,470.4319,470.6614,5856.0
2021-10-29 11:15:00,491.99,492.29,491.98,492.03,9201.0,470.5371,470.824,470.5276,470.5754,9201.0
2021-10-29 11:20:00,492.03,492.07,491.61,491.97,7014.0,470.5754,470.6136,470.1737,470.518,7014.0
2021-10-29 11:25:00,491.97,492.32,491.79,492.2,3864.0,470.518,470.8527,470.3458,470.738,3864.0
2021-10-29 11:30:00,492.23,492.57,492.23,492.28,8824.0,470.7667,471.0918,470.7667,470.8145,8824.0
2021-10-29 11:35:00,492.37,492.38,491.91,492.02,11429.0,470.9005,470.9101,470.4606,470.5658,11429.0
2021-10-29 11:40:00,491.95,492.02,491.66,491.73,6408.0,470.4989,470.5658,470.2215,470.2885,6408.0
2021-10-29 11:45:00,491.86,491.86,491.61,491.74,4969.0,470.4128,470.4128,470.1737,470.298,4969.0
2021-10-29 11:50:00,491.76,492.24,491.75,492.15,4868.0,470.3171,470.7762,470.3076,470.6901,4868.0
2021-10-29 11:55:00,492.19,492.4,492.18,492.26,4223.0,470.7284,470.9292,470.7188,470.7953,4223.0
2021-10-29 12:00:00,492.19,492.57,492.06,492.23,6451.0,470.7284,471.0918,470.6041,470.7667,6451.0
2021-10-29 12:05:00,492.24,493.06,492.24,493.06,7480.0,470.7762,471.5605,470.7762,471.5605,7480.0
2021-10-29 12:10:00,492.99,493.25,492.92,493.08,5788.0,471.4935,471.7422,471.4266,471.5796,5788.0
2021-10-29 12:15:00,492.99,493.08,492.86,492.98,2578.0,471.4935,471.5796,471.3692,471.4839,2578.0
2021-10-29 12:20:00,493.06,493.77,493.0,493.7,5174.0,471.5605,472.2395,471.5031,472.1726,5174.0
2021-10-29 12:25:00,493.76,493.93,493.56,493.76,3761.0,472.2299,472.3925,472.0387,472.2299,3761.0
2021-10-29 12:30:00,493.83,493.92,493.68,493.87,6568.0,472.2969,472.383,472.1534,472.3351,6568.0
2021-10-29 12:35:00,493.93,493.93,493.67,493.67,3392.0,472.3925,472.3925,472.1439,472.1439,3392.0
2021-10-29 12:40:00,493.67,494.13,493.67,494.13,3994.0,472.1439,472.5838,472.1439,472.5838,3994.0
2021-10-29 12:45:00,494.17,494.17,493.77,493.99,5051.0,472.6221,472.6221,472.2395,472.4499,5051.0
2021-10-29 12:50:00,494.01,494.07,493.52,493.67,5207.0,472.469,472.5264,472.0004,472.1439,5207.0
2021-10-29 12:55:00,493.76,493.76,493.19,493.32,8788.0,472.2299,472.2299,471.6848,471.8091,8788.0
2021-10-29 13:00:00,493.37,493.64,493.19,493.21,5272.0,471.8569,472.1152,471.6848,471.7039,5272.0
2021-10-29 13:05:00,493.2,493.43,493.1,493.43,4459.0,471.6944,471.9143,471.5987,471.9143,4459.0
2021-10-29 13:10:00,493.42,493.57,493.06,493.15,5400.0,471.9048,472.0482,471.5605,471.6465,5400.0
2021-10-29 13:15:00,493.06,493.09,492.83,492.99,7679.0,471.5605,471.5892,471.3405,471.4935,7679.0
2021-10-29 13:20:00,493.06,493.06,492.89,492.97,2896.0,471.5605,471.5605,471.3979,471.4744,2896.0
2021-10-29 13:25:00,492.94,492.94,492.43,492.65,10100.0,471.4457,471.4457,470.9579,471.1683,10100.0
2021-10-29 13:30:00,492.55,493.06,492.4,492.92,6916.0,471.0727,471.5605,470.9292,471.4266,6916.0
2021-10-29 13:35:00,492.83,492.83,492.48,492.65,8665.0,471.3405,471.3405,471.0058,471.1683,8665.0
2021-10-29 13:40:00,492.65,492.72,492.51,492.63,2931.0,471.1683,471.2353,471.0344,471.1492,2931.0
2021-10-29 13:45:00,492.63,492.71,492.21,492.24,7095.0,471.1492,471.2257,470.7475,470.7762,7095.0
2021-10-29 13:50:00,492.41,492.62,492.31,492.4,4300.0,470.9388,471.1396,470.8432,470.9292,4300.0
2021-10-29 13:55:00,492.42,492.51,492.17,492.18,5962.0,470.9484,471.0344,470.7093,470.7188,5962.0
2021-10-29 14:00:00,492.18,492.49,492.03,492.45,13932.0,470.7188,471.0153,470.5754,470.9771,13932.0
2021-10-29 14:05:00,492.45,492.99,492.43,492.84,9335.0,470.9771,471.4935,470.9579,471.3501,9335.0
2021-10-29 14:10:00,492.81,492.96,492.68,492.96,5938.0,471.3214,471.4648,471.197,471.4648,5938.0
2021-10-29 14:15:00,492.9,493.2,492.88,493.05,4807.0,471.4074,471.6944,471.3883,471.5509,4807.0
2021-10-29 14:20:00,493.21,493.36,493.12,493.29,5844.0,471.7039,471.8474,471.6178,471.7804,5844.0
2021-10-29 14:25:00,493.24,493.33,492.72,492.83,11987.0,471.7326,471.8187,471.2353,471.3405,11987.0
2021-10-29 14:30:00,492.81,493.01,492.59,492.83,7541.0,471.3214,471.5126,471.111,471.3405,7541.0
2021-10-29 14:35:00,492.85,493.2,492.68,493.15,6984.0,471.3596,471.6944,471.197,471.6465,6984.0
2021-10-29 14:40:00,492.9,493.2,492.74,493.1,5081.0,471.4074,471.6944,471.2544,471.5987,5081.0
2021-10-29 14:45:00,493.12,493.27,492.86,493.26,6278.0,471.6178,471.7613,471.3692,471.7517,6278.0
2021-10-29 14:50:00,493.26,493.5,493.26,493.4,2100.0,471.7517,471.9813,471.7517,471.8856,2100.0
2021-10-29 14:55:00,493.42,493.58,493.15,493.44,11111.0,471.9048,472.0578,471.6465,471.9239,11111.0
2021-10-29 15:00:00,493.31,493.35,492.75,492.81,10603.0,471.7996,471.8378,471.264,471.3214,10603.0
2021-10-29 15:05:00,492.82,492.9,492.21,492.62,14770.0,471.3309,471.4074,470.7475,471.1396,14770.0
2021-10-29 15:10:00,492.45,492.58,492.3,492.38,9771.0,470.9771,471.1014,470.8336,470.9101,9771.0
2021-10-29 15:15:00,492.33,492.4,491.96,492.25,9527.0,470.8623,470.9292,470.5084,470.7858,9527.0
2021-10-29 15:20:00,492.36,492.66,492.0,492.0,6944.0,470.891,471.1779,470.5467,470.5467,6944.0
2021-10-29 15:25:00,492.02,492.47,491.97,492.47,12193.0,470.5658,470.9962,470.518,470.9962,12193.0
2021-10-29 15:30:00,492.37,492.38,491.82,492.03,9712.0,470.9005,470.9101,470.3745,470.5754,9712.0
2021-10-29 15:35:00,492.1,492.1,491.86,492.02,8034.0,470.6423,470.6423,470.4128,470.5658,8034.0
2021-10-29 15:40:00,491.87,492.25,491.85,491.85,13020.0,470.4223,470.7858,470.4032,470.4032,13020.0
2021-10-29 15:45:00,491.77,492.12,491.62,491.72,15777.0,470.3267,470.6614,470.1833,470.2789,15777.0
2021-10-29 15:50:00,491.6,491.76,487.79,490.01,103932.0,470.1641,470.3171,466.5203,468.6435,103932.0
2021-10-29 15:55:00,490.23,491.84,490.17,491.53,135186.0,468.8539,470.3937,468.7965,470.0972,135186.0
2021-11-01 09:30:00,494.15,494.84,493.12,494.84,53920.0,472.6029,473.2628,471.6178,473.2628,53920.0
2021-11-01 09:35:00,494.81,494.81,491.87,491.93,8175.0,473.2342,473.2342,470.4223,470.4797,8175.0
2021-11-01 09:40:00,491.58,491.75,490.38,491.0,19469.0,470.145,470.3076,468.9973,469.5903,19469.0
2021-11-01 09:45:00,491.08,491.28,489.65,489.65,17246.0,469.6668,469.8581,468.2992,468.2992,17246.0
2021-11-01 09:50:00,489.65,490.0,489.2,489.88,5528.0,468.2992,468.6339,467.8688,468.5191,5528.0
2021-11-01 09:55:00,489.53,492.61,489.52,492.5,9180.0,468.1844,471.1301,468.1748,471.0249,9180.0
2021-11-01 10:00:00,492.28,492.63,491.35,491.46,16278.0,470.8145,471.1492,469.925,470.0302,16278.0
2021-11-01 10:05:00,491.81,491.81,490.52,490.85,17773.0,470.365,470.365,469.1312,469.4468,17773.0
2021-11-01 10:10:00,490.76,490.76,489.86,489.92,20302.0,469.3608,469.3608,468.5,468.5574,20302.0
2021-11-01 10:15:00,490.18,490.18,488.6,488.82,13850.0,468.806,468.806,467.2949,467.5053,13850.0
2021-11-01 10:20:00,488.99,489.65,488.87,489.54,5995.0,467.6679,468.2992,467.5532,468.1939,5995.0
2021-11-01 10:25:00,489.37,489.79,489.09,489.3,13975.0,468.0314,468.433,467.7636,467.9644,13975.0
2021-11-01 10:30:00,489.16,489.25,488.6,488.6,4935.0,467.8305,467.9166,467.2949,467.2949,4935.0
2021-11-01 10:35:00,488.5,488.5,487.2,487.31,21135.0,467.1993,467.1993,465.956,466.0612,21135.0
2021-11-01 10:40:00,487.41,487.9,487.22,487.85,9469.0,466.1568,466.6255,465.9751,466.5776,9469.0
2021-11-01 10:45:00,487.86,488.17,487.7,487.79,8505.0,466.5872,466.8837,466.4342,466.5203,8505.0
2021-11-01 10:50:00,487.68,488.59,487.57,488.21,12049.0,466.4151,467.2854,466.3098,466.9219,12049.0
2021-11-01 10:55:00,488.21,489.38,488.21,489.27,6876.0,466.9219,468.0409,466.9219,467.9357,6876.0
2021-11-01 11:00:00,489.47,489.72,489.1,489.69,10252.0,468.127,468.3661,467.7731,468.3374,10252.0
2021-11-01 11:05:00,489.48,489.63,489.05,489.12,4760.0,468.1366,468.28,467.7253,467.7923,4760.0
2021-11-01 11:10:00,489.0,489.2,488.75,488.94,4270.0,467.6775,467.8688,467.4384,467.6201,4270.0
2021-11-01 11:15:00,489.07,489.32,488.67,488.75,7284.0,467.7444,467.9835,467.3619,467.4384,7284.0
2021-11-01 11:20:00,488.88,489.42,488.77,489.28,3136.0,467.5627,468.0792,467.4575,467.9453,3136.0
2021-11-01 11:25:00,489.32,489.38,489.1,489.34,4022.0,467.9835,468.0409,467.7731,468.0027,4022.0
2021-11-01 11:30:00,489.23,490.03,489.18,490.03,9003.0,467.8975,468.6626,467.8496,468.6626,9003.0
2021-11-01 11:35:00,489.91,489.91,489.46,489.49,6502.0,468.5478,468.5478,468.1174,468.1461,6502.0
2021-11-01 11:40:00,489.56,489.59,489.2,489.23,2944.0,468.2131,468.2418,467.8688,467.8975,2944.0
2021-11-01 11:45:00,489.08,489.08,488.49,488.5,6414.0,467.754,467.754,467.1897,467.1993,6414.0
2021-11-01 11:50:00,488.51,489.02,488.48,489.02,8443.0,467.2089,467.6966,467.1802,467.6966,8443.0
2021-11-01 11:55:00,489.01,489.38,489.01,489.18,3881.0,467.6871,468.0409,467.6871,467.8496,3881.0
2021-11-01 12:00:00,489.39,489.6,489.29,489.35,5187.0,468.0505,468.2513,467.9548,468.0122,5187.0
2021-11-01 12:05:00,489.41,489.55,489.24,489.54,4878.0,468.0696,468.2035,467.907,468.1939,4878.0
2021-11-01 12:10:00,489.6,489.96,489.43,489.86,7907.0,468.2513,468.5956,468.0887,468.5,7907.0
2021-11-01 12:15:00,489.86,490.33,489.85,490.16,4062.0,468.5,468.9495,468.4904,468.7869,4062.0
2021-11-01 12:20:00,490.23,490.71,490.23,490.56,7953.0,468.8539,469.3129,468.8539,469.1695,7953.0
2021-11-01 12:25:00,490.55,490.55,490.06,490.29,14993.0,469.1599,469.1599,468.6913,468.9112,14993.0
2021-11-01 12:30:00,490.29,490.53,490.13,490.18,6339.0,468.9112,469.1408,468.7582,468.806,6339.0
2021-11-01 12:35:00,490.19,490.2,489.72,489.74,4706.0,468.8156,468.8252,468.3661,468.3852,4706.0
2021-11-01 12:40:00,489.8,489.86,489.43,489.43,5136.0,468.4426,468.5,468.0887,468.0887,5136.0
2021-11-01 12:45:00,489.47,489.59,489.18,489.28,4202.0,468.127,468.2418,467.8496,467.9453,4202.0
2021-11-01 12:50:00,489.39,489.75,489.22,489.75,2180.0,468.0505,468.3948,467.8879,468.3948,2180.0
2021-11-01 12:55:00,489.57,489.72,489.44,489.57,3374.0,468.2226,468.3661,468.0983,468.2226,3374.0
2021-11-01 13:00:00,489.4,489.46,489.22,489.22,4198.0,468.0601,468.1174,467.8879,467.8879,4198.0
2021-11-01 13:05:00,489.35,489.77,489.34,489.51,3831.0,468.0122,468.4139,468.0027,468.1653,3831.0
2021-11-01 13:10:00,489.46,489.65,489.29,489.6,2485.0,468.1174,468.2992,467.9548,468.2513,2485.0
2021-11-01 13:15:00,489.64,489.91,489.38,489.45,3689.0,468.2896,468.5478,468.0409,468.1079,3689.0
2021-11-01 13:20:00,489.52,489.52,489.05,489.17,3373.0,468.1748,468.1748,467.7253,467.8401,3373.0
2021-11-01 13:25:00,489.31,489.67,489.19,489.53,3094.0,467.974,468.3183,467.8592,468.1844,3094.0
2021-11-01 13:30:00,489.42,489.57,489.17,489.34,2157.0,468.0792,468.2226,467.8401,468.0027,2157.0
2021-11-01 13:35:00,489.6,489.7,489.48,489.64,4321.0,468.2513,468.347,468.1366,468.2896,4321.0
2021-11-01 13:40:00,489.56,489.6,489.12,489.44,12741.0,468.2131,468.2513,467.7923,468.0983,12741.0
2021-11-01 13:45:00,489.44,489.44,489.25,489.38,4063.0,468.0983,468.0983,467.9166,468.0409,4063.0
2021-11-01 13:50:00,489.43,489.48,489.22,489.35,4943.0,468.0887,468.1366,467.8879,468.0122,4943.0
2021-11-01 13:55:00,489.32,489.33,489.13,489.25,4936.0,467.9835,467.9931,467.8018,467.9166,4936.0
2021-11-01 14:00:00,489.23,489.26,488.33,488.33,7027.0,467.8975,467.9262,467.0367,467.0367,7027.0
2021-11-01 14:05:00,488.3,488.4,487.7,487.79,15613.0,467.008,467.1037,466.4342,466.5203,15613.0
2021-11-01 14:10:00,487.79,487.79,487.25,487.56,13047.0,466.5203,466.5203,466.0038,466.3003,13047.0
2021-11-01 14:15:00,487.55,487.78,487.43,487.72,3104.0,466.2907,466.5107,466.176,466.4533,3104.0
2021-11-01 14:20:00,487.71,488.83,487.71,488.67,9896.0,466.4437,467.5149,466.4437,467.3619,9896.0
2021-11-01 14:25:00,488.67,489.01,488.67,488.9,3985.0,467.3619,467.6871,467.3619,467.5819,3985.0
2021-11-01 14:30:00,488.8,489.43,488.8,489.43,5193.0,467.4862,468.0887,467.4862,468.0887,5193.0
2021-11-01 14:35:00,489.57,489.81,489.38,489.38,3962.0,468.2226,468.4522,468.0409,468.0409,3962.0
2021-11-01 14:40:00,489.23,489.49,488.92,489.17,2968.0,467.8975,468.1461,467.601,467.8401,2968.0
2021-11-01 14:45:00,489.17,489.39,489.05,489.35,3200.0,467.8401,468.0505,467.7253,468.0122,3200.0
2021-11-01 14:50:00,489.36,489.78,489.35,489.78,5287.0,468.0218,468.4235,468.0122,468.4235,5287.0
2021-11-01 14:55:00,489.7,490.38,489.62,490.14,19599.0,468.347,468.9973,468.2705,468.7678,19599.0
2021-11-01 15:00:00,490.19,490.24,490.03,490.03,3524.0,468.8156,468.8634,468.6626,468.6626,3524.0
2021-11-01 15:05:00,490.11,490.22,489.8,490.16,7809.0,468.7391,468.8443,468.4426,468.7869,7809.0
2021-11-01 15:10:00,490.07,490.18,489.89,489.95,2911.0,468.7008,468.806,468.5287,468.5861,2911.0
2021-11-01 15:15:00,489.97,490.57,489.97,490.5,5136.0,468.6052,469.179,468.6052,469.1121,5136.0
2021-11-01 15:20:00,490.47,490.75,490.15,490.71,6666.0,469.0834,469.3512,468.7773,469.3129,6666.0
2021-11-01 15:25:00,490.78,490.86,490.24,490.85,4009.0,469.3799,469.4564,468.8634,469.4468,4009.0
2021-11-01 15:30:00,490.84,491.03,490.68,490.93,6330.0,469.4373,469.619,469.2842,469.5233,6330.0
2021-11-01 15:35:00,490.93,491.38,490.9,491.2,7760.0,469.5233,469.9537,469.4946,469.7816,7760.0
2021-11-01 15:40:00,491.3,491.5,491.16,491.38,10492.0,469.8772,470.0685,469.7433,469.9537,10492.0
2021-11-01 15:45:00,491.37,491.88,491.37,491.78,11455.0,469.9442,470.4319,469.9442,470.3363,11455.0
2021-11-01 15:50:00,491.9,492.3,491.7,491.99,27392.0,470.451,470.8336,470.2598,470.5371,27392.0
2021-11-01 15:55:00,492.07,492.11,491.65,492.03,46792.0,470.6136,470.6519,470.2119,470.5754,46792.0
2021-11-02 09:30:00,494.48,494.74,492.72,492.72,42982.0,472.9185,473.1672,471.2353,471.2353,42982.0
2021-11-02 09:35:00,492.96,494.24,492.95,493.75,12857.0,471.4648,472.689,471.4553,472.2204,12857.0
2021-11-02 09:40:00,494.06,494.06,493.0,493.69,8483.0,472.5169,472.5169,471.5031,472.163,8483.0
2021-11-02 09:45:00,494.0,494.64,493.72,493.72,7635.0,472.4595,473.0716,472.1917,472.1917,7635.0
2021-11-02 09:50:00,493.73,494.42,493.57,494.17,5101.0,472.2012,472.8612,472.0482,472.6221,5101.0
2021-11-02 09:55:00,494.15,495.23,494.11,495.0,23360.0,472.6029,473.6358,472.5647,473.4159,23360.0
2021-11-02 10:00:00,495.05,495.46,494.69,494.87,13155.0,473.4637,473.8558,473.1194,473.2915,13155.0
2021-11-02 10:05:00,494.7,494.7,493.77,494.13,6287.0,473.1289,473.1289,472.2395,472.5838,6287.0
2021-11-02 10:10:00,494.26,494.71,494.15,494.68,7903.0,472.7081,473.1385,472.6029,473.1098,7903.0
2021-11-02 10:15:00,494.75,495.61,494.71,495.54,11556.0,473.1768,473.9993,473.1385,473.9323,11556.0
2021-11-02 10:20:00,495.54,495.79,495.0,495.63,29545.0,473.9323,474.1714,473.4159,474.0184,29545.0
2021-11-02 10:25:00,495.63,495.93,495.0,495.33,13921.0,474.0184,474.3053,473.4159,473.7315,13921.0
2021-11-02 10:30:00,495.42,495.66,495.2,495.65,8573.0,473.8176,474.0471,473.6071,474.0375,8573.0
2021-11-02 10:35:00,495.59,495.7,495.19,495.42,10517.0,473.9801,474.0853,473.5976,473.8176,10517.0
2021-11-02 10:40:00,495.68,496.36,495.5,496.04,12284.0,474.0662,474.7166,473.8941,474.4105,12284.0
2021-11-02 10:45:00,495.98,496.42,495.91,496.41,8296.0,474.3531,474.774,474.2862,474.7644,8296.0
2021-11-02 10:50:00,496.38,496.49,496.25,496.35,7530.0,474.7357,474.8409,474.6114,474.707,7530.0
2021-11-02 10:55:00,496.23,496.59,495.78,496.3,9510.0,474.5922,474.9365,474.1619,474.6592,9510.0
2021-11-02 11:00:00,496.28,496.81,496.11,496.81,6973.0,474.6401,475.1469,474.4775,475.1469,6973.0
2021-11-02 11:05:00,496.71,497.67,496.59,497.42,7686.0,475.0513,475.9694,474.9365,475.7303,7686.0
2021-11-02 11:10:00,497.4,497.62,497.22,497.28,15424.0,475.7112,475.9216,475.5391,475.5965,15424.0
2021-11-02 11:15:00,497.21,497.42,496.75,497.42,8474.0,475.5295,475.7303,475.0896,475.7303,8474.0
2021-11-02 11:20:00,497.37,497.87,497.34,497.71,4351.0,475.6825,476.1607,475.6538,476.0077,4351.0
2021-11-02 11:25:00,497.88,498.5,497.56,498.49,16638.0,476.1703,476.7633,475.8642,476.7537,16638.0
2021-11-02 11:30:00,498.4,499.2,498.19,499.15,9470.0,476.6676,477.4327,476.4668,477.3849,9470.0
2021-11-02 11:35:00,499.18,499.35,498.37,498.46,12844.0,477.4136,477.5762,476.6389,476.725,12844.0
2021-11-02 11:40:00,498.35,498.35,497.64,497.83,10426.0,476.6198,476.6198,475.9408,476.1225,10426.0
2021-11-02 11:45:00,498.29,498.66,498.28,498.45,4507.0,476.5624,476.9163,476.5528,476.7154,4507.0
2021-11-02 11:50:00,498.55,498.55,497.98,498.11,3463.0,476.8111,476.8111,476.2659,476.3903,3463.0
2021-11-02 11:55:00,498.19,498.43,497.81,498.0,7274.0,476.4668,476.6963,476.1033,476.2851,7274.0
2021-11-02 12:00:00,497.94,498.0,497.48,497.73,7111.0,476.2277,476.2851,475.7877,476.0268,7111.0
2021-11-02 12:05:00,497.67,497.87,497.4,497.68,3730.0,475.9694,476.1607,475.7112,475.979,3730.0
2021-11-02 12:10:00,497.52,497.68,497.48,497.53,7983.0,475.826,475.979,475.7877,475.8355,7983.0
2021-11-02 12:15:00,497.63,497.68,497.3,497.59,2400.0,475.9312,475.979,475.6156,475.8929,2400.0
2021-11-02 12:20:00,497.45,497.67,497.41,497.52,3168.0,475.759,475.9694,475.7208,475.826,3168.0
2021-11-02 12:25:00,497.6,497.84,497.37,497.71,14886.0,475.9025,476.132,475.6825,476.0077,14886.0
2021-11-02 12:30:00,497.74,497.74,497.53,497.73,2800.0,476.0364,476.0364,475.8355,476.0268,2800.0
2021-11-02 12:35:00,497.78,498.25,497.78,498.16,3722.0,476.0746,476.5242,476.0746,476.4381,3722.0
2021-11-02 12:40:00,498.27,498.27,497.82,498.16,4895.0,476.5433,476.5433,476.1129,476.4381,4895.0
2021-11-02 12:45:00,498.17,498.17,497.92,498.02,1608.0,476.4476,476.4476,476.2085,476.3042,1608.0
2021-11-02 12:50:00,497.96,498.17,497.91,497.98,1727.0,476.2468,476.4476,476.199,476.2659,1727.0
2021-11-02 12:55:00,498.03,498.33,498.0,498.18,3334.0,476.3137,476.6007,476.2851,476.4572,3334.0
2021-11-02 13:00:00,498.26,498.38,498.18,498.22,3767.0,476.5337,476.6485,476.4572,476.4955,3767.0
2021-11-02 13:05:00,498.16,498.24,497.82,497.87,4653.0,476.4381,476.5146,476.1129,476.1607,4653.0
2021-11-02 13:10:00,497.81,497.87,497.68,497.86,3640.0,476.1033,476.1607,475.979,476.1512,3640.0
2021-11-02 13:15:00,497.75,497.97,497.57,497.75,4549.0,476.046,476.2564,475.8738,476.046,4549.0
2021-11-02 13:20:00,497.68,498.08,497.65,497.98,5927.0,475.979,476.3616,475.9503,476.2659,5927.0
2021-11-02 13:25:00,497.98,498.0,497.32,497.32,3279.0,476.2659,476.2851,475.6347,475.6347,3279.0
2021-11-02 13:30:00,497.38,497.62,497.33,497.34,3955.0,475.6921,475.9216,475.6443,475.6538,3955.0
2021-11-02 13:35:00,497.35,497.75,497.34,497.69,2856.0,475.6634,476.046,475.6538,475.9886,2856.0
2021-11-02 13:40:00,497.74,498.02,497.65,498.02,2827.0,476.0364,476.3042,475.9503,476.3042,2827.0
2021-11-02 13:45:00,498.09,498.16,497.85,498.02,1935.0,476.3711,476.4381,476.1416,476.3042,1935.0
2021-11-02 13:50:00,498.04,498.25,497.95,497.97,3843.0,476.3233,476.5242,476.2372,476.2564,3843.0
2021-11-02 13:55:00,498.06,498.29,498.03,498.26,2784.0,476.3424,476.5624,476.3137,476.5337,2784.0
2021-11-02 14:00:00,498.24,498.44,498.2,498.26,3763.0,476.5146,476.7059,476.4763,476.5337,3763.0
2021-11-02 14:05:00,498.25,498.45,498.19,498.19,5962.0,476.5242,476.7154,476.4668,476.4668,5962.0
2021-11-02 14:10:00,498.21,498.28,497.91,498.1,3558.0,476.4859,476.5528,476.199,476.3807,3558.0
2021-11-02 14:15:00,498.1,498.36,498.06,498.36,2610.0,476.3807,476.6294,476.3424,476.6294,2610.0
2021-11-02 14:20:00,498.35,498.36,497.96,497.96,6647.0,476.6198,476.6294,476.2468,476.2468,6647.0
2021-11-02 14:25:00,497.85,497.85,497.53,497.56,8832.0,476.1416,476.1416,475.8355,475.8642,8832.0
2021-11-02 14:30:00,497.45,497.45,497.04,497.19,9038.0,475.759,475.759,475.3669,475.5104,9038.0
2021-11-02 14:35:00,497.05,497.42,496.85,497.42,5596.0,475.3765,475.7303,475.1852,475.7303,5596.0
2021-11-02 14:40:00,497.42,497.68,497.42,497.54,4419.0,475.7303,475.979,475.7303,475.8451,4419.0
2021-11-02 14:45:00,497.62,497.8,497.52,497.79,2231.0,475.9216,476.0938,475.826,476.0842,2231.0
2021-11-02 14:50:00,497.72,498.29,497.71,498.23,5691.0,476.0173,476.5624,476.0077,476.505,5691.0
2021-11-02 14:55:00,498.28,498.98,498.23,498.98,5752.0,476.5528,477.2223,476.505,477.2223,5752.0
2021-11-02 15:00:00,498.94,499.25,498.85,498.99,8095.0,477.1841,477.4806,477.098,477.2319,8095.0
2021-11-02 15:05:00,498.99,499.18,498.82,499.11,9762.0,477.2319,477.4136,477.0693,477.3467,9762.0
2021-11-02 15:10:00,499.1,499.48,499.09,499.43,11509.0,477.3371,477.7005,477.3275,477.6527,11509.0
2021-11-02 15:15:00,499.49,499.49,498.95,498.95,30571.0,477.7101,477.7101,477.1936,477.1936,30571.0
2021-11-02 15:20:00,498.89,498.91,498.11,498.11,6346.0,477.1362,477.1554,476.3903,476.3903,6346.0
2021-11-02 15:25:00,498.1,498.14,497.29,497.7,11674.0,476.3807,476.419,475.606,475.9981,11674.0
2021-11-02 15:30:00,497.64,497.64,497.16,497.18,9000.0,475.9408,475.9408,475.4817,475.5008,9000.0
2021-11-02 15:35:00,497.22,497.76,497.06,497.76,11316.0,475.5391,476.0555,475.386,476.0555,11316.0
2021-11-02 15:40:00,497.7,497.85,497.35,497.85,8060.0,475.9981,476.1416,475.6634,476.1416,8060.0
2021-11-02 15:45:00,497.67,497.94,497.61,497.73,12038.0,475.9694,476.2277,475.9121,476.0268,12038.0
2021-11-02 15:50:00,497.86,497.88,495.37,495.81,40262.0,476.1512,476.1703,473.7697,474.1905,40262.0
2021-11-02 15:55:00,495.82,497.5,495.82,496.96,130185.0,474.2001,475.8069,474.2001,475.2904,130185.0
2021-11-03 09:30:00,500.74,501.34,498.96,500.35,50121.0,478.9056,479.4794,477.2032,478.5326,50121.0
2021-11-03 09:35:00,500.05,502.48,500.03,502.06,25456.0,478.2457,480.5697,478.2265,480.168,25456.0
2021-11-03 09:40:00,502.32,502.44,499.38,499.71,19180.0,480.4167,480.5315,477.6049,477.9205,19180.0
2021-11-03 09:45:00,499.36,499.5,498.01,498.81,9878.0,477.5858,477.7196,476.2946,477.0597,9878.0
2021-11-03 09:50:00,498.7,499.75,498.31,499.75,5638.0,476.9545,477.9587,476.5815,477.9587,5638.0
2021-11-03 09:55:00,499.96,500.91,499.96,500.61,9194.0,478.1596,479.0682,478.1596,478.7812,9194.0
2021-11-03 10:00:00,500.65,500.81,499.78,499.88,11651.0,478.8195,478.9725,477.9874,478.0831,11651.0
2021-11-03 10:05:00,500.05,500.44,499.82,499.95,10120.0,478.2457,478.6187,478.0257,478.15,10120.0
2021-11-03 10:10:00,500.06,500.06,499.07,499.24,10040.0,478.2552,478.2552,477.3084,477.471,10040.0
2021-11-03 10:15:00,499.07,499.6,498.74,499.54,7061.0,477.3084,477.8153,476.9928,477.7579,7061.0
2021-11-03 10:20:00,499.52,499.63,499.21,499.21,5349.0,477.7388,477.844,477.4423,477.4423,5349.0
2021-11-03 10:25:00,499.2,499.31,498.1,498.26,10988.0,477.4327,477.5379,476.3807,476.5337,10988.0
2021-11-03 10:30:00,498.24,498.51,497.71,497.72,12519.0,476.5146,476.7728,476.0077,476.0173,12519.0
2021-11-03 10:35:00,497.75,497.76,496.74,497.0,33895.0,476.046,476.0555,475.08,475.3287,33895.0
2021-11-03 10:40:00,497.01,497.06,496.3,496.3,19538.0,475.3382,475.386,474.6592,474.6592,19538.0
2021-11-03 10:45:00,496.24,496.75,495.75,496.75,35895.0,474.6018,475.0896,474.1332,475.0896,35895.0
2021-11-03 10:50:00,496.8,497.8,496.8,497.8,12255.0,475.1374,476.0938,475.1374,476.0938,12255.0
2021-11-03 10:55:00,497.77,497.86,497.22,497.82,11159.0,476.0651,476.1512,475.5391,476.1129,11159.0
2021-11-03 11:00:00,497.87,498.6,497.76,498.52,4891.0,476.1607,476.8589,476.0555,476.7824,4891.0
2021-11-03 11:05:00,498.47,498.47,497.57,498.16,20536.0,476.7346,476.7346,475.8738,476.4381,20536.0
2021-11-03 11:10:00,497.96,497.96,496.51,497.51,11729.0,476.2468,476.2468,474.86,475.8164,11729.0
2021-11-03 11:15:00,497.58,497.62,497.1,497.17,4804.0,475.8834,475.9216,475.4243,475.4912,4804.0
2021-11-03 11:20:00,497.09,497.87,496.95,497.76,4984.0,475.4147,476.1607,475.2808,476.0555,4984.0
2021-11-03 11:25:00,497.87,497.99,497.13,497.54,7356.0,476.1607,476.2755,475.453,475.8451,7356.0
2021-11-03 11:30:00,497.52,497.64,497.16,497.38,4751.0,475.826,475.9408,475.4817,475.6921,4751.0
2021-11-03 11:35:00,497.43,497.85,497.41,497.47,7241.0,475.7399,476.1416,475.7208,475.7782,7241.0
2021-11-03 11:40:00,497.56,497.56,497.0,497.0,5211.0,475.8642,475.8642,475.3287,475.3287,5211.0
2021-11-03 11:45:00,497.08,497.35,496.77,496.82,3915.0,475.4052,475.6634,475.1087,475.1565,3915.0
2021-11-03 11:50:00,496.84,497.41,496.77,497.18,6163.0,475.1756,475.7208,475.1087,475.5008,6163.0
2021-11-03 11:55:00,497.3,497.82,497.17,497.64,8225.0,475.6156,476.1129,475.4912,475.9408,8225.0
2021-11-03 12:00:00,497.62,497.91,497.46,497.8,3400.0,475.9216,476.199,475.7686,476.0938,3400.0
2021-11-03 12:05:00,497.97,498.53,497.97,498.53,4201.0,476.2564,476.7919,476.2564,476.7919,4201.0
2021-11-03 12:10:00,498.47,498.47,497.86,497.89,4228.0,476.7346,476.7346,476.1512,476.1799,4228.0
2021-11-03 12:15:00,498.22,498.4,498.04,498.4,4230.0,476.4955,476.6676,476.3233,476.6676,4230.0
2021-11-03 12:20:00,498.37,498.48,498.03,498.18,3993.0,476.6389,476.7441,476.3137,476.4572,3993.0
2021-11-03 12:25:00,498.18,498.67,498.1,498.55,5589.0,476.4572,476.9258,476.3807,476.8111,5589.0
2021-11-03 12:30:00,498.47,498.59,498.0,498.12,4069.0,476.7346,476.8493,476.2851,476.3998,4069.0
2021-11-03 12:35:00,498.15,498.15,497.8,498.03,3573.0,476.4285,476.4285,476.0938,476.3137,3573.0
2021-11-03 12:40:00,497.9,498.37,497.87,498.37,3300.0,476.1894,476.6389,476.1607,476.6389,3300.0
2021-11-03 12:45:00,498.29,498.46,497.93,498.07,4501.0,476.5624,476.725,476.2181,476.352,4501.0
2021-11-03 12:50:00,498.17,498.68,498.17,498.26,5354.0,476.4476,476.9354,476.4476,476.5337,5354.0
2021-11-03 12:55:00,498.36,498.5,498.2,498.2,3653.0,476.6294,476.7633,476.4763,476.4763,3653.0
2021-11-03 13:00:00,498.19,498.54,498.13,498.21,2975.0,476.4668,476.8015,476.4094,476.4859,2975.0
2021-11-03 13:05:00,498.08,498.46,497.93,498.33,4500.0,476.3616,476.725,476.2181,476.6007,4500.0
2021-11-03 13:10:00,498.48,498.72,498.45,498.54,2576.0,476.7441,476.9737,476.7154,476.8015,2576.0
2021-11-03 13:15:00,498.6,498.6,498.26,498.53,4135.0,476.8589,476.8589,476.5337,476.7919,4135.0
2021-11-03 13:20:00,498.59,498.66,498.18,498.42,5677.0,476.8493,476.9163,476.4572,476.6867,5677.0
2021-11-03 13:25:00,498.49,498.69,498.29,498.65,3323.0,476.7537,476.945,476.5624,476.9067,3323.0
2021-11-03 13:30:00,498.79,498.93,498.63,498.73,4365.0,477.0406,477.1745,476.8876,476.9832,4365.0
2021-11-03 13:35:00,498.76,498.83,498.6,498.69,4133.0,477.0119,477.0789,476.8589,476.945,4133.0
2021-11-03 13:40:00,498.62,498.89,498.62,498.85,6235.0,476.878,477.1362,476.878,477.098,6235.0
2021-11-03 13:45:00,498.74,498.89,498.49,498.7,6844.0,476.9928,477.1362,476.7537,476.9545,6844.0
2021-11-03 13:50:00,498.59,498.92,498.5,498.65,6629.0,476.8493,477.1649,476.7633,476.9067,6629.0
2021-11-03 13:55:00,498.67,498.75,498.5,498.58,5589.0,476.9258,477.0024,476.7633,476.8398,5589.0
2021-11-03 14:00:00,498.53,500.38,498.41,499.92,17201.0,476.7919,478.5613,476.6772,478.1213,17201.0
2021-11-03 14:05:00,499.99,500.37,499.2,499.43,6248.0,478.1883,478.5517,477.4327,477.6527,6248.0
2021-11-03 14:10:00,499.44,499.53,498.69,498.69,5034.0,477.6623,477.7483,476.945,476.945,5034.0
2021-11-03 14:15:00,498.69,499.12,498.39,498.94,4950.0,476.945,477.3562,476.658,477.1841,4950.0
2021-11-03 14:20:00,498.94,499.63,498.93,499.63,4043.0,477.1841,477.844,477.1745,477.844,4043.0
2021-11-03 14:25:00,499.55,500.07,499.46,499.74,12842.0,477.7675,478.2648,477.6814,477.9492,12842.0
2021-11-03 14:30:00,499.84,500.09,499.35,499.71,7468.0,478.0448,478.2839,477.5762,477.9205,7468.0
2021-11-03 14:35:00,499.75,500.34,499.54,500.34,6492.0,477.9587,478.523,477.7579,478.523,6492.0
2021-11-03 14:40:00,500.2,500.82,499.96,500.51,6935.0,478.3891,478.9821,478.1596,478.6856,6935.0
2021-11-03 14:45:00,500.75,501.5,500.71,501.43,13400.0,478.9151,479.6324,478.8769,479.5655,13400.0
2021-11-03 14:50:00,501.36,501.86,501.24,501.45,7402.0,479.4985,479.9767,479.3838,479.5846,7402.0
2021-11-03 14:55:00,501.9,501.9,501.5,501.6,7725.0,480.015,480.015,479.6324,479.7281,7725.0
2021-11-03 15:00:00,501.67,501.75,501.21,501.23,14347.0,479.795,479.8715,479.3551,479.3742,14347.0
2021-11-03 15:05:00,501.12,501.33,500.88,501.07,7146.0,479.269,479.4699,479.0395,479.2212,7146.0
2021-11-03 15:10:00,501.07,501.14,500.64,500.86,6000.0,479.2212,479.2881,478.8099,479.0203,6000.0
2021-11-03 15:15:00,500.81,501.0,500.68,500.8,7899.0,478.9725,479.1542,478.8482,478.963,7899.0
2021-11-03 15:20:00,500.85,501.25,500.77,501.25,6357.0,479.0108,479.3933,478.9343,479.3933,6357.0
2021-11-03 15:25:00,501.2,501.7,501.06,501.7,8574.0,479.3455,479.8237,479.2116,479.8237,8574.0
2021-11-03 15:30:00,501.7,502.0,501.53,501.84,11781.0,479.8237,480.1106,479.6611,479.9576,11781.0
2021-11-03 15:35:00,501.85,501.92,501.54,501.62,7484.0,479.9672,480.0341,479.6707,479.7472,7484.0
2021-11-03 15:40:00,501.65,502.24,501.61,502.24,12600.0,479.7759,480.3402,479.7376,480.3402,12600.0
2021-11-03 15:45:00,502.22,502.73,502.13,502.65,17429.0,480.321,480.8088,480.235,480.7323,17429.0
2021-11-03 15:50:00,502.79,502.96,502.57,502.67,26179.0,480.8662,481.0288,480.6558,480.7514,26179.0
2021-11-03 15:55:00,502.62,502.78,502.32,502.33,51459.0,480.7036,480.8566,480.4167,480.4262,51459.0
2021-11-04 09:30:00,507.01,508.0,506.01,507.51,78393.0,484.9022,485.849,483.9458,485.3804,78393.0
2021-11-04 09:35:00,507.35,511.72,507.12,511.49,41516.0,485.2274,489.4068,485.0074,489.1868,41516.0
2021-11-04 09:40:00,511.47,512.49,509.54,510.5,41573.0,489.1677,490.1432,487.3219,488.24,41573.0
2021-11-04 09:45:00,510.61,511.51,510.25,510.84,29411.0,488.3452,489.206,488.0009,488.5652,29411.0
2021-11-04 09:50:00,510.4,511.8,509.32,511.42,20379.0,488.1444,489.4833,487.1115,489.1199,20379.0
2021-11-04 09:55:00,511.35,512.08,511.3,511.54,11603.0,489.0529,489.7511,489.0051,489.2347,11603.0
2021-11-04 10:00:00,511.59,511.78,510.92,511.35,11668.0,489.2825,489.4642,488.6417,489.0529,11668.0
2021-11-04 10:05:00,511.36,511.83,509.74,509.82,13755.0,489.0625,489.512,487.5131,487.5897,13755.0
2021-11-04 10:10:00,509.84,511.0,509.73,510.99,16753.0,487.6088,488.7182,487.5036,488.7086,16753.0
2021-11-04 10:15:00,511.18,512.0,510.84,511.36,17417.0,488.8904,489.6746,488.5652,489.0625,17417.0
2021-11-04 10:20:00,511.48,512.34,510.98,510.98,17550.0,489.1773,489.9998,488.6991,488.6991,17550.0
2021-11-04 10:25:00,511.14,512.39,511.14,512.18,13781.0,488.8521,490.0476,488.8521,489.8467,13781.0
2021-11-04 10:30:00,512.19,513.2,512.0,513.09,13714.0,489.8563,490.8223,489.6746,490.7171,13714.0
2021-11-04 10:35:00,513.01,513.39,512.95,513.39,12540.0,490.6406,491.004,490.5832,491.004,12540.0
2021-11-04 10:40:00,513.71,514.8,513.71,514.56,18879.0,491.31,492.3525,491.31,492.123,18879.0
2021-11-04 10:45:00,514.5,515.38,514.36,515.32,14433.0,492.0656,492.9072,491.9317,492.8498,14433.0
2021-11-04 10:50:00,515.29,515.85,515.01,515.74,19225.0,492.8211,493.3567,492.5533,493.2515,19225.0
2021-11-04 10:55:00,515.74,516.41,515.41,515.96,26750.0,493.2515,493.8923,492.9359,493.4619,26750.0
2021-11-04 11:00:00,515.88,515.98,515.27,515.82,11181.0,493.3854,493.481,492.802,493.328,11181.0
2021-11-04 11:05:00,515.83,516.57,515.83,516.17,20788.0,493.3376,494.0453,493.3376,493.6628,20788.0
2021-11-04 11:10:00,516.16,516.66,515.52,515.52,16191.0,493.6532,494.1314,493.0411,493.0411,16191.0
2021-11-04 11:15:00,515.3,515.45,514.5,514.95,24468.0,492.8307,492.9742,492.0656,492.496,24468.0
2021-11-04 11:20:00,514.72,514.89,514.21,514.26,9694.0,492.276,492.4386,491.7882,491.836,9694.0
2021-11-04 11:25:00,514.4,515.76,514.27,515.76,23246.0,491.9699,493.2706,491.8456,493.2706,23246.0
2021-11-04 11:30:00,515.53,515.82,515.07,515.58,8085.0,493.0507,493.328,492.6107,493.0985,8085.0
2021-11-04 11:35:00,515.77,516.3,515.12,516.3,13276.0,493.2802,493.7871,492.6585,493.7871,13276.0
2021-11-04 11:40:00,516.25,517.28,515.99,517.12,25868.0,493.7393,494.7244,493.4906,494.5713,25868.0
2021-11-04 11:45:00,517.25,517.85,517.04,517.57,16700.0,494.6957,495.2695,494.4948,495.0017,16700.0
2021-11-04 11:50:00,517.5,517.64,516.67,516.89,18898.0,494.9348,495.0687,494.141,494.3514,18898.0
2021-11-04 11:55:00,516.86,517.25,516.76,517.19,7500.0,494.3227,494.6957,494.227,494.6383,7500.0
2021-11-04 12:00:00,517.39,517.86,517.27,517.86,10378.0,494.8296,495.2791,494.7148,495.2791,10378.0
2021-11-04 12:05:00,517.93,518.02,517.58,517.85,5743.0,495.346,495.4321,495.0113,495.2695,5743.0
2021-11-04 12:10:00,517.85,518.2,517.21,517.91,9046.0,495.2695,495.6042,494.6574,495.3269,9046.0
2021-11-04 12:15:00,517.83,517.83,517.21,517.76,6778.0,495.2504,495.2504,494.6574,495.1834,6778.0
2021-11-04 12:20:00,517.7,518.02,517.45,517.68,8901.0,495.1261,495.4321,494.887,495.1069,8901.0
2021-11-04 12:25:00,517.6,518.2,517.21,518.2,7827.0,495.0304,495.6042,494.6574,495.6042,7827.0
2021-11-04 12:30:00,518.16,518.64,518.03,518.56,9693.0,495.566,496.0251,495.4417,495.9486,9693.0
2021-11-04 12:35:00,518.51,519.17,518.45,519.1,8425.0,495.9007,496.532,495.8433,496.465,8425.0
2021-11-04 12:40:00,519.05,519.16,518.74,518.77,13619.0,496.4172,496.5224,496.1207,496.1494,13619.0
2021-11-04 12:45:00,518.71,519.25,518.51,519.16,12079.0,496.092,496.6085,495.9007,496.5224,12079.0
2021-11-04 12:50:00,519.01,519.42,518.66,519.4,9505.0,496.3789,496.7711,496.0442,496.7519,9505.0
2021-11-04 12:55:00,519.44,519.58,519.22,519.32,7696.0,496.7902,496.9241,496.5798,496.6754,7696.0
2021-11-04 13:00:00,519.36,519.36,518.22,518.22,19820.0,496.7137,496.7137,495.6234,495.6234,19820.0
2021-11-04 13:05:00,518.29,518.91,517.85,518.55,19044.0,495.6903,496.2833,495.2695,495.939,19044.0
2021-11-04 13:10:00,518.46,518.9,518.05,518.89,15470.0,495.8529,496.2737,495.4608,496.2642,15470.0
2021-11-04 13:15:00,518.94,519.3,518.61,519.24,7243.0,496.312,496.6563,495.9964,496.5989,7243.0
2021-11-04 13:20:00,519.26,519.35,518.56,519.35,6380.0,496.618,496.7041,495.9486,496.7041,6380.0
2021-11-04 13:25:00,519.34,519.77,519.06,519.35,12031.0,496.6945,497.1058,496.4267,496.7041,12031.0
2021-11-04 13:30:00,519.44,519.72,519.42,519.71,4651.0,496.7902,497.058,496.7711,497.0484,4651.0
2021-11-04 13:35:00,519.54,519.76,519.53,519.6,5904.0,496.8858,497.0962,496.8763,496.9432,5904.0
2021-11-04 13:40:00,519.6,519.78,519.51,519.75,6186.0,496.9432,497.1154,496.8571,497.0867,6186.0
2021-11-04 13:45:00,519.66,520.21,519.63,519.99,8756.0,497.0006,497.5266,496.9719,497.3162,8756.0
2021-11-04 13:50:00,520.02,520.1,519.57,519.65,9971.0,497.3449,497.4214,496.9145,496.991,9971.0
2021-11-04 13:55:00,519.66,519.79,519.6,519.74,19698.0,497.0006,497.1249,496.9432,497.0771,19698.0
2021-11-04 14:00:00,519.79,519.79,518.79,518.79,10304.0,497.1249,497.1249,496.1685,496.1685,10304.0
2021-11-04 14:05:00,518.73,518.83,518.3,518.3,17293.0,496.1111,496.2068,495.6999,495.6999,17293.0
2021-11-04 14:10:00,518.28,518.28,517.44,517.72,14177.0,495.6808,495.6808,494.8774,495.1452,14177.0
2021-11-04 14:15:00,517.63,518.32,517.55,518.11,5952.0,495.0591,495.719,494.9826,495.5182,5952.0
2021-11-04 14:20:00,518.21,518.22,517.84,518.11,11141.0,495.6138,495.6234,495.2599,495.5182,11141.0
2021-11-04 14:25:00,518.1,518.13,517.71,518.04,7450.0,495.5086,495.5373,495.1356,495.4512,7450.0
2021-11-04 14:30:00,518.08,518.21,517.9,518.15,7451.0,495.4895,495.6138,495.3173,495.5564,7451.0
2021-11-04 14:35:00,518.2,518.22,517.93,517.93,8603.0,495.6042,495.6234,495.346,495.346,8603.0
2021-11-04 14:40:00,517.98,518.11,517.83,518.0,5798.0,495.3938,495.5182,495.2504,495.413,5798.0
2021-11-04 14:45:00,517.97,518.05,517.61,517.83,6924.0,495.3843,495.4608,495.04,495.2504,6924.0
2021-11-04 14:50:00,517.6,517.71,517.0,517.57,11406.0,495.0304,495.1356,494.4566,495.0017,11406.0
2021-11-04 14:55:00,517.57,517.75,517.17,517.4,8649.0,495.0017,495.1739,494.6192,494.8391,8649.0
2021-11-04 15:00:00,517.42,517.59,517.07,517.49,6671.0,494.8583,495.0208,494.5235,494.9252,6671.0
2021-11-04 15:05:00,517.42,517.73,517.27,517.33,10902.0,494.8583,495.1547,494.7148,494.7722,10902.0
2021-11-04 15:10:00,517.29,517.83,517.28,517.63,6923.0,494.7339,495.2504,494.7244,495.0591,6923.0
2021-11-04 15:15:00,517.69,517.69,517.08,517.25,8887.0,495.1165,495.1165,494.5331,494.6957,8887.0
2021-11-04 15:20:00,517.16,517.31,516.94,516.94,10176.0,494.6096,494.7531,494.3992,494.3992,10176.0
2021-11-04 15:25:00,517.11,517.26,516.37,516.52,13665.0,494.5618,494.7052,493.854,493.9975,13665.0
2021-11-04 15:30:00,516.47,516.6,515.54,515.62,18395.0,493.9497,494.074,493.0602,493.1367,18395.0
2021-11-04 15:35:00,515.57,516.16,515.34,515.85,17272.0,493.0889,493.6532,492.869,493.3567,17272.0
2021-11-04 15:40:00,515.86,515.86,514.7,514.84,24881.0,493.3663,493.3663,492.2569,492.3908,24881.0
2021-11-04 15:45:00,514.84,515.55,514.84,515.55,19322.0,492.3908,493.0698,492.3908,493.0698,19322.0
2021-11-04 15:50:00,515.48,515.73,514.67,514.95,41563.0,493.0029,493.242,492.2282,492.496,41563.0
2021-11-04 15:55:00,514.91,515.75,514.64,515.75,71960.0,492.4577,493.2611,492.1995,493.2611,71960.0
2021-11-05 09:30:00,514.77,517.78,514.15,516.6,79150.0,492.3238,495.2026,491.7308,494.074,79150.0
2021-11-05 09:35:00,516.75,517.5,516.53,517.45,10735.0,494.2175,494.9348,494.0071,494.887,10735.0
2021-11-05 09:40:00,517.45,517.9,514.5,515.12,20277.0,494.887,495.3173,492.0656,492.6585,20277.0
2021-11-05 09:45:00,515.31,515.56,513.1,513.54,20745.0,492.8403,493.0794,490.7266,491.1474,20745.0
2021-11-05 09:50:00,513.32,514.88,512.69,513.61,24781.0,490.937,492.429,490.3345,491.2144,24781.0
2021-11-05 09:55:00,513.86,514.66,512.35,512.53,24536.0,491.4535,492.2186,490.0093,490.1815,24536.0
2021-11-05 10:00:00,512.61,512.92,511.27,511.66,38885.0,490.258,490.5545,488.9764,489.3494,38885.0
2021-11-05 10:05:00,511.79,512.17,511.17,511.5,22346.0,489.4738,489.8372,488.8808,489.1964,22346.0
2021-11-05 10:10:00,511.42,512.27,511.42,512.14,12932.0,489.1199,489.9328,489.1199,489.8085,12932.0
2021-11-05 10:15:00,512.13,512.97,511.24,511.61,23750.0,489.7989,490.6023,488.9477,489.3016,23750.0
2021-11-05 10:20:00,511.67,511.92,511.28,511.28,6799.0,489.359,489.5981,488.986,488.986,6799.0
2021-11-05 10:25:00,511.33,512.64,511.3,512.45,9388.0,489.0338,490.2867,489.0051,490.105,9388.0
2021-11-05 10:30:00,512.56,513.5,512.41,512.81,19666.0,490.2102,491.1092,490.0667,490.4493,19666.0
2021-11-05 10:35:00,512.77,513.65,512.72,513.28,7605.0,490.411,491.2526,490.3632,490.8988,7605.0
2021-11-05 10:40:00,513.2,513.93,512.1,512.34,8009.0,490.8223,491.5204,489.7702,489.9998,8009.0
2021-11-05 10:45:00,512.11,512.62,512.02,512.24,8432.0,489.7798,490.2676,489.6937,489.9041,8432.0
2021-11-05 10:50:00,512.3,512.38,511.26,511.53,20404.0,489.9615,490.038,488.9669,489.2251,20404.0
2021-11-05 10:55:00,511.42,511.48,510.72,511.34,19082.0,489.1199,489.1773,488.4504,489.0434,19082.0
2021-11-05 11:00:00,511.13,511.51,509.32,509.32,28916.0,488.8425,489.206,487.1115,487.1115,28916.0
2021-11-05 11:05:00,509.55,510.67,509.32,509.91,11552.0,487.3314,488.4026,487.1115,487.6757,11552.0
2021-11-05 11:10:00,510.15,510.72,509.98,510.2,8467.0,487.9053,488.4504,487.7427,487.9531,8467.0
2021-11-05 11:15:00,510.31,510.75,510.05,510.41,9416.0,488.0583,488.4791,487.8096,488.1539,9416.0
2021-11-05 11:20:00,510.37,510.55,509.79,509.8,6574.0,488.1157,488.2878,487.561,487.5705,6574.0
2021-11-05 11:25:00,509.86,510.0,509.38,509.59,12434.0,487.6279,487.7618,487.1688,487.3697,12434.0
2021-11-05 11:30:00,509.42,510.11,509.42,510.09,6092.0,487.2071,487.867,487.2071,487.8479,6092.0
2021-11-05 11:35:00,510.1,510.21,509.52,509.75,4071.0,487.8574,487.9626,487.3027,487.5227,4071.0
2021-11-05 11:40:00,510.05,510.44,509.35,509.42,12360.0,487.8096,488.1826,487.1401,487.2071,12360.0
2021-11-05 11:45:00,509.4,510.04,508.63,509.9,17547.0,487.188,487.8001,486.4515,487.6662,17547.0
2021-11-05 11:50:00,509.79,509.91,509.46,509.47,7379.0,487.561,487.6757,487.2454,487.2549,7379.0
2021-11-05 11:55:00,509.54,509.8,509.21,509.65,7287.0,487.3219,487.5705,487.0063,487.4271,7287.0
2021-11-05 12:00:00,509.51,510.3,509.22,510.01,16260.0,487.2932,488.0487,487.0158,487.7714,16260.0
2021-11-05 12:05:00,510.09,510.09,509.51,509.9,6111.0,487.8479,487.8479,487.2932,487.6662,6111.0
2021-11-05 12:10:00,509.83,510.16,509.68,509.86,4534.0,487.5992,487.9148,487.4558,487.6279,4534.0
2021-11-05 12:15:00,509.8,510.59,509.79,510.45,6288.0,487.5705,488.3261,487.561,488.1922,6288.0
2021-11-05 12:20:00,510.56,510.69,510.43,510.58,8215.0,488.2974,488.4217,488.1731,488.3165,8215.0
2021-11-05 12:25:00,510.36,510.64,510.26,510.43,4650.0,488.1061,488.3739,488.0105,488.1731,4650.0
2021-11-05 12:30:00,510.48,510.68,510.21,510.6,12238.0,488.2209,488.4122,487.9626,488.3356,12238.0
2021-11-05 12:35:00,510.61,510.84,510.52,510.84,5388.0,488.3452,488.5652,488.2591,488.5652,5388.0
2021-11-05 12:40:00,510.86,510.91,510.65,510.83,4190.0,488.5843,488.6321,488.3835,488.5556,4190.0
2021-11-05 12:45:00,510.85,511.0,510.76,510.81,11894.0,488.5747,488.7182,488.4887,488.5365,11894.0
2021-11-05 12:50:00,510.73,511.27,510.49,511.06,6932.0,488.46,488.9764,488.2304,488.7756,6932.0
2021-11-05 12:55:00,511.03,511.03,510.66,510.67,4424.0,488.7469,488.7469,488.393,488.4026,4424.0
2021-11-05 13:00:00,510.84,511.12,510.71,510.95,4578.0,488.5652,488.833,488.4408,488.6704,4578.0
2021-11-05 13:05:00,510.98,511.55,510.98,511.51,5312.0,488.6991,489.2442,488.6991,489.206,5312.0
2021-11-05 13:10:00,511.51,511.58,511.09,511.47,5538.0,489.206,489.2729,488.8043,489.1677,5538.0
2021-11-05 13:15:00,511.45,512.17,511.44,512.13,11298.0,489.1486,489.8372,489.139,489.7989,11298.0
2021-11-05 13:20:00,512.13,512.5,511.8,511.89,9957.0,489.7989,490.1528,489.4833,489.5694,9957.0
2021-11-05 13:25:00,511.55,511.55,510.82,510.85,10542.0,489.2442,489.2442,488.546,488.5747,10542.0
2021-11-05 13:30:00,510.93,511.76,510.87,511.5,4419.0,488.6513,489.4451,488.5939,489.1964,4419.0
2021-11-05 13:35:00,511.53,511.91,511.35,511.65,7104.0,489.2251,489.5885,489.0529,489.3399,7104.0
2021-11-05 13:40:00,511.8,511.8,511.18,511.41,5685.0,489.4833,489.4833,488.8904,489.1103,5685.0
2021-11-05 13:45:00,511.5,511.75,511.31,511.45,3529.0,489.1964,489.4355,489.0147,489.1486,3529.0
2021-11-05 13:50:00,511.42,511.62,511.29,511.45,5247.0,489.1199,489.3112,488.9956,489.1486,5247.0
2021-11-05 13:55:00,511.29,511.85,511.29,511.81,4832.0,488.9956,489.5311,488.9956,489.4929,4832.0
2021-11-05 14:00:00,511.73,512.45,511.68,512.41,5871.0,489.4164,490.105,489.3685,490.0667,5871.0
2021-11-05 14:05:00,512.42,514.17,512.36,513.99,17828.0,490.0763,491.75,490.0189,491.5778,17828.0
2021-11-05 14:10:00,513.93,513.97,512.82,512.89,8075.0,491.5204,491.5587,490.4588,490.5258,8075.0
2021-11-05 14:15:00,512.87,513.15,512.66,513.15,6595.0,490.5067,490.7745,490.3058,490.7745,6595.0
2021-11-05 14:20:00,513.17,513.29,512.86,513.0,3652.0,490.7936,490.9083,490.4971,490.631,3652.0
2021-11-05 14:25:00,512.83,513.28,512.71,513.28,2615.0,490.4684,490.8988,490.3536,490.8988,2615.0
2021-11-05 14:30:00,513.28,513.53,513.16,513.35,4329.0,490.8988,491.1379,490.784,490.9657,4329.0
2021-11-05 14:35:00,513.25,513.58,512.7,513.58,6638.0,490.8701,491.1857,490.3441,491.1857,6638.0
2021-11-05 14:40:00,513.56,513.95,513.55,513.56,6828.0,491.1666,491.5396,491.157,491.1666,6828.0
2021-11-05 14:45:00,513.56,513.91,513.45,513.5,3911.0,491.1666,491.5013,491.0614,491.1092,3911.0
2021-11-05 14:50:00,513.55,513.9,513.52,513.86,4290.0,491.157,491.4917,491.1283,491.4535,4290.0
2021-11-05 14:55:00,513.91,513.91,512.92,512.93,4089.0,491.5013,491.5013,490.5545,490.564,4089.0
2021-11-05 15:00:00,513.12,513.15,512.34,512.68,7209.0,490.7458,490.7745,489.9998,490.3249,7209.0
2021-11-05 15:05:00,512.62,512.75,511.82,512.04,12514.0,490.2676,490.3919,489.5024,489.7129,12514.0
2021-11-05 15:10:00,511.93,512.27,511.9,511.95,7209.0,489.6076,489.9328,489.579,489.6268,7209.0
2021-11-05 15:15:00,511.87,511.95,511.33,511.82,21437.0,489.5503,489.6268,489.0338,489.5024,21437.0
2021-11-05 15:20:00,511.81,512.18,511.69,511.91,5346.0,489.4929,489.8467,489.3781,489.5885,5346.0
2021-11-05 15:25:00,511.89,512.05,511.67,511.93,5945.0,489.5694,489.7224,489.359,489.6076,5945.0
2021-11-05 15:30:00,511.89,512.46,511.56,512.46,6105.0,489.5694,490.1145,489.2538,490.1145,6105.0
2021-11-05 15:35:00,512.5,512.99,512.49,512.62,11416.0,490.1528,490.6214,490.1432,490.2676,11416.0
2021-11-05 15:40:00,512.66,512.78,512.17,512.47,10967.0,490.3058,490.4206,489.8372,490.1241,10967.0
2021-11-05 15:45:00,512.42,512.44,511.14,512.35,26484.0,490.0763,490.0954,488.8521,490.0093,26484.0
2021-11-05 15:50:00,512.38,513.0,512.38,512.75,26161.0,490.038,490.631,490.038,490.3919,26161.0
2021-11-05 15:55:00,512.66,513.67,512.65,512.82,56849.0,490.3058,491.2718,490.2963,490.4588,56849.0
2021-11-08 09:30:00,513.25,513.78,510.49,511.28,63867.0,490.8701,491.377,488.2304,488.986,63867.0
2021-11-08 09:35:00,511.31,511.43,508.21,508.42,20916.0,489.0147,489.1294,486.0499,486.2507,20916.0
2021-11-08 09:40:00,508.01,508.01,504.07,505.17,59662.0,485.8586,485.8586,482.0904,483.1424,59662.0
2021-11-08 09:45:00,505.32,505.6,503.18,504.03,50746.0,483.2859,483.5537,481.2392,482.0521,50746.0
2021-11-08 09:50:00,503.85,504.06,500.2,503.43,45877.0,481.88,482.0808,478.3891,481.4783,45877.0
2021-11-08 09:55:00,503.58,504.25,503.14,503.97,31475.0,481.6217,482.2625,481.2009,481.9947,31475.0
2021-11-08 10:00:00,503.94,504.0,502.57,502.98,24860.0,481.966,482.0234,480.6558,481.0479,24860.0
2021-11-08 10:05:00,502.97,503.86,502.02,502.24,16196.0,481.0383,481.8895,480.1298,480.3402,16196.0
2021-11-08 10:10:00,502.0,503.03,501.83,502.84,18517.0,480.1106,481.0957,479.9481,480.914,18517.0
2021-11-08 10:15:00,502.92,503.23,502.12,502.69,19456.0,480.9905,481.287,480.2254,480.7706,19456.0
2021-11-08 10:20:00,502.5,503.35,502.03,502.56,26451.0,480.5888,481.4018,480.1393,480.6462,26451.0
2021-11-08 10:25:00,502.72,503.56,502.39,503.12,38316.0,480.7992,481.6026,480.4836,481.1818,38316.0
2021-11-08 10:30:00,503.12,504.38,503.09,504.38,17501.0,481.1818,482.3869,481.1531,482.3869,17501.0
2021-11-08 10:35:00,504.47,504.86,503.76,503.76,16934.0,482.4729,482.8459,481.7939,481.7939,16934.0
2021-11-08 10:40:00,503.77,504.33,503.28,504.01,12193.0,481.8035,482.339,481.3348,482.033,12193.0
2021-11-08 10:45:00,503.85,504.94,503.85,504.68,14042.0,481.88,482.9224,481.88,482.6738,14042.0
2021-11-08 10:50:00,504.43,504.87,504.29,504.65,13882.0,482.4347,482.8555,482.3008,482.6451,13882.0
2021-11-08 10:55:00,504.73,504.9,504.35,504.48,12033.0,482.7216,482.8842,482.3582,482.4825,12033.0
2021-11-08 11:00:00,504.41,504.41,503.65,503.66,10955.0,482.4156,482.4156,481.6887,481.6983,10955.0
2021-11-08 11:05:00,503.8,504.36,503.76,504.29,10128.0,481.8322,482.3677,481.7939,482.3008,10128.0
2021-11-08 11:10:00,504.36,504.5,503.56,503.9,15647.0,482.3677,482.5016,481.6026,481.9278,15647.0
2021-11-08 11:15:00,503.91,504.72,503.91,504.32,8784.0,481.9374,482.712,481.9374,482.3295,8784.0
2021-11-08 11:20:00,504.09,505.38,504.09,505.02,11434.0,482.1095,483.3433,482.1095,482.999,11434.0
2021-11-08 11:25:00,505.05,505.81,505.02,505.81,10403.0,483.0276,483.7545,482.999,483.7545,10403.0
2021-11-08 11:30:00,505.77,506.07,504.8,505.0,17277.0,483.7162,484.0032,482.7885,482.9798,17277.0
2021-11-08 11:35:00,505.0,505.18,504.81,504.81,11348.0,482.9798,483.152,482.7981,482.7981,11348.0
2021-11-08 11:40:00,504.86,505.42,504.8,505.16,6880.0,482.8459,483.3815,482.7885,483.1328,6880.0
2021-11-08 11:45:00,505.17,505.23,504.73,504.73,10290.0,483.1424,483.1998,482.7216,482.7216,10290.0
2021-11-08 11:50:00,504.79,504.83,504.18,504.18,10025.0,482.779,482.8172,482.1956,482.1956,10025.0
2021-11-08 11:55:00,504.17,504.49,503.9,504.12,11937.0,482.186,482.4921,481.9278,482.1382,11937.0
2021-11-08 12:00:00,504.04,504.25,503.66,503.73,7297.0,482.0617,482.2625,481.6983,481.7652,7297.0
2021-11-08 12:05:00,503.78,503.97,503.63,503.91,5817.0,481.813,481.9947,481.6696,481.9374,5817.0
2021-11-08 12:10:00,503.93,503.97,503.06,503.2,9337.0,481.9565,481.9947,481.1244,481.2583,9337.0
2021-11-08 12:15:00,503.2,503.75,503.2,503.48,6839.0,481.2583,481.7843,481.2583,481.5261,6839.0
2021-11-08 12:20:00,503.43,503.64,503.25,503.49,8819.0,481.4783,481.6791,481.3061,481.5357,8819.0
2021-11-08 12:25:00,503.26,503.26,502.76,503.18,10448.0,481.3157,481.3157,480.8375,481.2392,10448.0
2021-11-08 12:30:00,503.19,503.19,502.57,503.05,7114.0,481.2487,481.2487,480.6558,481.1149,7114.0
2021-11-08 12:35:00,503.01,503.16,502.56,502.61,6284.0,481.0766,481.2201,480.6462,480.694,6284.0
2021-11-08 12:40:00,502.7,502.87,502.61,502.77,6860.0,480.7801,480.9427,480.694,480.8471,6860.0
2021-11-08 12:45:00,502.81,503.78,502.73,503.75,10346.0,480.8853,481.813,480.8088,481.7843,10346.0
2021-11-08 12:50:00,503.83,503.9,503.45,503.56,4557.0,481.8608,481.9278,481.4974,481.6026,4557.0
2021-11-08 12:55:00,503.57,503.72,503.47,503.72,6335.0,481.6122,481.7556,481.5165,481.7556,6335.0
2021-11-08 13:00:00,503.56,503.74,503.4,503.61,9675.0,481.6026,481.7748,481.4496,481.6504,9675.0
2021-11-08 13:05:00,503.67,503.87,503.48,503.62,6189.0,481.7078,481.8991,481.5261,481.66,6189.0
2021-11-08 13:10:00,503.41,503.97,503.3,503.94,5536.0,481.4592,481.9947,481.354,481.966,5536.0
2021-11-08 13:15:00,503.95,504.0,503.58,503.7,5839.0,481.9756,482.0234,481.6217,481.7365,5839.0
2021-11-08 13:20:00,503.74,504.39,503.72,504.14,13305.0,481.7748,482.3964,481.7556,482.1573,13305.0
2021-11-08 13:25:00,504.1,504.25,504.0,504.0,6997.0,482.1191,482.2625,482.0234,482.0234,6997.0
2021-11-08 13:30:00,504.06,504.15,503.89,504.05,2327.0,482.0808,482.1669,481.9182,482.0712,2327.0
2021-11-08 13:35:00,504.0,504.41,503.98,504.3,7781.0,482.0234,482.4156,482.0043,482.3103,7781.0
2021-11-08 13:40:00,504.27,504.37,504.03,504.28,8364.0,482.2817,482.3773,482.0521,482.2912,8364.0
2021-11-08 13:45:00,504.37,504.74,504.37,504.56,8911.0,482.3773,482.7312,482.3773,482.559,8911.0
2021-11-08 13:50:00,504.56,504.6,504.31,504.56,7454.0,482.559,482.5973,482.3199,482.559,7454.0
2021-11-08 13:55:00,504.59,505.49,504.59,505.27,5959.0,482.5877,483.4485,482.5877,483.2381,5959.0
2021-11-08 14:00:00,505.17,505.25,505.05,505.25,8197.0,483.1424,483.2189,483.0276,483.2189,8197.0
2021-11-08 14:05:00,505.26,505.35,505.13,505.14,9965.0,483.2285,483.3146,483.1042,483.1137,9965.0
2021-11-08 14:10:00,505.08,505.27,504.86,505.23,10469.0,483.0563,483.2381,482.8459,483.1998,10469.0
2021-11-08 14:15:00,505.21,506.08,505.19,506.08,7937.0,483.1807,484.0127,483.1615,484.0127,7937.0
2021-11-08 14:20:00,506.19,506.2,505.6,505.66,12316.0,484.1179,484.1275,483.5537,483.611,12316.0
2021-11-08 14:25:00,505.76,506.06,505.26,505.99,7119.0,483.7067,483.9936,483.2285,483.9267,7119.0
2021-11-08 14:30:00,505.98,506.19,505.95,506.1,5640.0,483.9171,484.1179,483.8884,484.0319,5640.0
2021-11-08 14:35:00,506.05,506.05,505.5,505.85,7887.0,483.984,483.984,483.458,483.7928,7887.0
2021-11-08 14:40:00,505.88,506.18,505.73,505.84,8706.0,483.8215,484.1084,483.678,483.7832,8706.0
2021-11-08 14:45:00,505.84,505.87,505.12,505.31,7409.0,483.7832,483.8119,483.0946,483.2763,7409.0
2021-11-08 14:50:00,505.35,505.42,504.56,504.85,9742.0,483.3146,483.3815,482.559,482.8364,9742.0
2021-11-08 14:55:00,504.85,505.18,504.71,504.88,14503.0,482.8364,483.152,482.7025,482.8651,14503.0
2021-11-08 15:00:00,504.8,505.0,504.75,504.9,7292.0,482.7885,482.9798,482.7407,482.8842,7292.0
2021-11-08 15:05:00,504.85,505.06,504.8,504.93,7944.0,482.8364,483.0372,482.7885,482.9129,7944.0
2021-11-08 15:10:00,504.92,504.99,504.29,504.66,17106.0,482.9033,482.9703,482.3008,482.6547,17106.0
2021-11-08 15:15:00,504.66,504.7,504.38,504.7,6631.0,482.6547,482.6929,482.3869,482.6929,6631.0
2021-11-08 15:20:00,504.73,504.95,504.26,504.51,7635.0,482.7216,482.932,482.2721,482.5112,7635.0
2021-11-08 15:25:00,504.47,504.5,504.0,504.05,12087.0,482.4729,482.5016,482.0234,482.0712,12087.0
2021-11-08 15:30:00,504.04,504.27,503.9,504.07,14932.0,482.0617,482.2817,481.9278,482.0904,14932.0
2021-11-08 15:35:00,504.09,504.87,504.08,504.39,12755.0,482.1095,482.8555,482.0999,482.3964,12755.0
2021-11-08 15:40:00,504.34,504.49,504.22,504.45,9898.0,482.3486,482.4921,482.2338,482.4538,9898.0
2021-11-08 15:45:00,504.37,504.5,504.29,504.4,21007.0,482.3773,482.5016,482.3008,482.406,21007.0
2021-11-08 15:50:00,504.43,504.86,503.56,504.37,67147.0,482.4347,482.8459,481.6026,482.3773,67147.0
2021-11-08 15:55:00,504.42,504.42,503.43,503.8,114595.0,482.4251,482.4251,481.4783,481.8322,114595.0
2021-11-09 09:30:00,505.12,508.0,504.67,506.61,54451.0,483.0946,485.849,482.6642,484.5196,54451.0
2021-11-09 09:35:00,506.62,506.93,505.03,505.03,14475.0,484.5292,484.8257,483.0085,483.0085,14475.0
2021-11-09 09:40:00,504.98,506.11,504.61,505.63,22224.0,482.9607,484.0414,482.6068,483.5824,22224.0
2021-11-09 09:45:00,505.49,506.6,505.36,506.53,21083.0,483.4485,484.5101,483.3241,484.4431,21083.0
2021-11-09 09:50:00,506.63,507.28,506.48,507.13,14664.0,484.5388,485.1604,484.3953,485.0169,14664.0
2021-11-09 09:55:00,507.35,508.2,507.21,507.79,22103.0,485.2274,486.0403,485.0935,485.6482,22103.0
2021-11-09 10:00:00,507.72,507.88,505.84,505.98,26939.0,485.5812,485.7342,483.7832,483.9171,26939.0
2021-11-09 10:05:00,506.0,507.46,505.9,506.14,19689.0,483.9362,485.3326,483.8406,484.0701,19689.0
2021-11-09 10:10:00,506.09,506.23,504.85,504.85,20357.0,484.0223,484.1562,482.8364,482.8364,20357.0
2021-11-09 10:15:00,504.78,505.32,504.52,504.52,14855.0,482.7694,483.2859,482.5208,482.5208,14855.0
2021-11-09 10:20:00,504.52,505.0,504.24,504.53,12141.0,482.5208,482.9798,482.253,482.5303,12141.0
2021-11-09 10:25:00,504.59,504.94,504.06,504.73,6112.0,482.5877,482.9224,482.0808,482.7216,6112.0
2021-11-09 10:30:00,504.88,505.76,504.74,505.76,15614.0,482.8651,483.7067,482.7312,483.7067,15614.0
2021-11-09 10:35:00,505.72,505.8,505.42,505.44,8577.0,483.6684,483.7449,483.3815,483.4006,8577.0
2021-11-09 10:40:00,505.48,506.62,505.33,506.59,17079.0,483.4389,484.5292,483.2954,484.5005,17079.0
2021-11-09 10:45:00,506.6,506.87,506.47,506.63,11129.0,484.5101,484.7683,484.3857,484.5388,11129.0
2021-11-09 10:50:00,506.72,507.77,506.2,507.47,13370.0,484.6248,485.629,484.1275,485.3421,13370.0
2021-11-09 10:55:00,507.45,507.5,506.76,507.22,5402.0,485.323,485.3708,484.6631,485.103,5402.0
2021-11-09 11:00:00,507.28,507.87,507.12,507.87,6534.0,485.1604,485.7247,485.0074,485.7247,6534.0
2021-11-09 11:05:00,507.7,507.7,506.95,507.3,6413.0,485.5621,485.5621,484.8448,485.1795,6413.0
2021-11-09 11:10:00,507.53,507.53,506.13,506.63,11502.0,485.3995,485.3995,484.0606,484.5388,11502.0
2021-11-09 11:15:00,506.53,506.69,506.37,506.55,5343.0,484.4431,484.5961,484.2901,484.4622,5343.0
2021-11-09 11:20:00,506.74,506.74,506.2,506.28,5124.0,484.644,484.644,484.1275,484.204,5124.0
2021-11-09 11:25:00,506.03,506.49,505.77,506.23,8290.0,483.9649,484.4049,483.7162,484.1562,8290.0
2021-11-09 11:30:00,506.27,506.4,505.66,505.67,8709.0,484.1944,484.3188,483.611,483.6206,8709.0
2021-11-09 11:35:00,505.63,506.12,505.59,505.59,7719.0,483.5824,484.051,483.5441,483.5441,7719.0
2021-11-09 11:40:00,505.75,506.05,505.65,505.82,8006.0,483.6971,483.984,483.6015,483.7641,8006.0
2021-11-09 11:45:00,505.85,505.98,505.17,505.45,9556.0,483.7928,483.9171,483.1424,483.4102,9556.0
2021-11-09 11:50:00,505.46,505.47,504.78,504.94,11965.0,483.4198,483.4293,482.7694,482.9224,11965.0
2021-11-09 11:55:00,504.83,505.2,504.83,505.02,8623.0,482.8172,483.1711,482.8172,482.999,8623.0
2021-11-09 12:00:00,505.04,505.43,504.86,505.35,7696.0,483.0181,483.3911,482.8459,483.3146,7696.0
2021-11-09 12:05:00,505.34,505.8,505.1,505.28,3076.0,483.305,483.7449,483.0755,483.2476,3076.0
2021-11-09 12:10:00,505.33,506.43,505.32,506.15,4796.0,483.2954,484.3475,483.2859,484.0797,4796.0
2021-11-09 12:15:00,506.15,506.21,505.73,505.73,4220.0,484.0797,484.1371,483.678,483.678,4220.0
2021-11-09 12:20:00,505.9,506.05,505.8,506.03,2864.0,483.8406,483.984,483.7449,483.9649,2864.0
2021-11-09 12:25:00,506.15,506.24,505.88,506.11,7387.0,484.0797,484.1658,483.8215,484.0414,7387.0
2021-11-09 12:30:00,506.14,506.4,505.88,506.2,4876.0,484.0701,484.3188,483.8215,484.1275,4876.0
2021-11-09 12:35:00,506.31,507.09,506.26,507.03,4605.0,484.2327,484.9787,484.1849,484.9213,4605.0
2021-11-09 12:40:00,507.06,507.3,506.86,507.14,5387.0,484.95,485.1795,484.7587,485.0265,5387.0
2021-11-09 12:45:00,507.11,507.4,506.9,507.13,3668.0,484.9978,485.2752,484.797,485.0169,3668.0
2021-11-09 12:50:00,507.28,507.54,507.28,507.37,2501.0,485.1604,485.4091,485.1604,485.2465,2501.0
2021-11-09 12:55:00,507.35,507.48,507.09,507.09,6622.0,485.2274,485.3517,484.9787,484.9787,6622.0
2021-11-09 13:00:00,507.19,507.19,506.63,506.75,3943.0,485.0743,485.0743,484.5388,484.6535,3943.0
2021-11-09 13:05:00,506.77,507.04,506.62,506.78,5138.0,484.6726,484.9309,484.5292,484.6822,5138.0
2021-11-09 13:10:00,506.8,507.09,506.79,507.02,3016.0,484.7013,484.9787,484.6918,484.9117,3016.0
2021-11-09 13:15:00,506.93,507.69,506.93,507.69,3719.0,484.8257,485.5525,484.8257,485.5525,3719.0
2021-11-09 13:20:00,507.74,507.8,507.5,507.75,2889.0,485.6003,485.6577,485.3708,485.6099,2889.0
2021-11-09 13:25:00,507.74,507.75,506.92,506.92,7125.0,485.6003,485.6099,484.8161,484.8161,7125.0
2021-11-09 13:30:00,507.0,507.23,506.8,507.1,2229.0,484.8926,485.1126,484.7013,484.9883,2229.0
2021-11-09 13:35:00,506.94,506.94,506.28,506.28,4500.0,484.8352,484.8352,484.204,484.204,4500.0
2021-11-09 13:40:00,506.43,506.52,506.17,506.42,6622.0,484.3475,484.4335,484.0988,484.3379,6622.0
2021-11-09 13:45:00,506.53,506.53,505.92,506.03,6308.0,484.4431,484.4431,483.8597,483.9649,6308.0
2021-11-09 13:50:00,506.06,506.5,505.54,505.68,24462.0,483.9936,484.4144,483.4963,483.6302,24462.0
2021-11-09 13:55:00,505.7,505.7,505.1,505.18,16740.0,483.6493,483.6493,483.0755,483.152,16740.0
2021-11-09 14:00:00,505.14,505.91,505.0,505.89,12260.0,483.1137,483.8501,482.9798,483.831,12260.0
2021-11-09 14:05:00,505.94,506.65,505.94,506.36,3899.0,483.8788,484.5579,483.8788,484.2805,3899.0
2021-11-09 14:10:00,506.24,506.65,506.16,506.65,3318.0,484.1658,484.5579,484.0892,484.5579,3318.0
2021-11-09 14:15:00,506.76,507.09,506.63,506.9,3891.0,484.6631,484.9787,484.5388,484.797,3891.0
2021-11-09 14:20:00,506.85,506.91,506.48,506.48,2742.0,484.7492,484.8065,484.3953,484.3953,2742.0
2021-11-09 14:25:00,506.5,506.67,506.41,506.49,4145.0,484.4144,484.577,484.3283,484.4049,4145.0
2021-11-09 14:30:00,506.55,506.96,506.55,506.93,1936.0,484.4622,484.8544,484.4622,484.8257,1936.0
2021-11-09 14:35:00,506.8,507.3,506.78,507.3,5758.0,484.7013,485.1795,484.6822,485.1795,5758.0
2021-11-09 14:40:00,507.23,507.37,507.0,507.35,4529.0,485.1126,485.2465,484.8926,485.2274,4529.0
2021-11-09 14:45:00,507.35,507.81,507.35,507.43,8101.0,485.2274,485.6673,485.2274,485.3039,8101.0
2021-11-09 14:50:00,507.38,507.41,506.7,506.73,6700.0,485.256,485.2847,484.6057,484.6344,6700.0
2021-11-09 14:55:00,506.66,506.66,505.2,505.85,11692.0,484.5674,484.5674,483.1711,483.7928,11692.0
2021-11-09 15:00:00,505.84,506.68,505.83,506.46,2743.0,483.7832,484.5866,483.7736,484.3762,2743.0
2021-11-09 15:05:00,506.58,507.03,506.49,506.94,3825.0,484.4909,484.9213,484.4049,484.8352,3825.0
2021-11-09 15:10:00,506.86,506.97,506.69,506.87,3897.0,484.7587,484.8639,484.5961,484.7683,3897.0
2021-11-09 15:15:00,506.92,507.2,506.86,506.86,5449.0,484.8161,485.0839,484.7587,484.7587,5449.0
2021-11-09 15:20:00,506.93,507.2,506.86,507.1,3918.0,484.8257,485.0839,484.7587,484.9883,3918.0
2021-11-09 15:25:00,507.04,507.29,506.85,507.08,3528.0,484.9309,485.17,484.7492,484.9691,3528.0
2021-11-09 15:30:00,507.16,507.2,506.79,507.04,4865.0,485.0456,485.0839,484.6918,484.9309,4865.0
2021-11-09 15:35:00,506.93,507.35,506.91,507.15,4660.0,484.8257,485.2274,484.8065,485.0361,4660.0
2021-11-09 15:40:00,507.15,507.82,507.15,507.68,4323.0,485.0361,485.6769,485.0361,485.543,4323.0
2021-11-09 15:45:00,507.75,507.77,507.11,507.7,5350.0,485.6099,485.629,484.9978,485.5621,5350.0
2021-11-09 15:50:00,507.59,508.36,507.21,508.22,20181.0,485.4569,486.1933,485.0935,486.0594,20181.0
2021-11-09 15:55:00,508.29,509.1,508.23,508.73,52300.0,486.1264,486.901,486.069,486.5472,52300.0
2021-11-10 09:30:00,508.26,509.91,508.0,509.43,31338.0,486.0977,487.6757,485.849,487.2167,31338.0
2021-11-10 09:35:00,509.41,510.36,509.05,509.91,7418.0,487.1975,488.1061,486.8532,487.6757,7418.0
2021-11-10 09:40:00,509.95,510.13,507.82,507.9,11651.0,487.714,487.8861,485.6769,485.7534,11651.0
2021-11-10 09:45:00,507.91,507.97,504.32,504.52,13329.0,485.7629,485.8203,482.3295,482.5208,13329.0
2021-11-10 09:50:00,504.68,506.11,504.12,506.11,11852.0,482.6738,484.0414,482.1382,484.0414,11852.0
2021-11-10 09:55:00,506.23,506.55,505.8,506.22,4265.0,484.1562,484.4622,483.7449,484.1466,4265.0
2021-11-10 10:00:00,506.13,508.11,506.12,507.74,16203.0,484.0606,485.9542,484.051,485.6003,16203.0
2021-11-10 10:05:00,507.67,507.91,507.13,507.21,8145.0,485.5334,485.7629,485.0169,485.0935,8145.0
2021-11-10 10:10:00,507.07,507.19,506.54,506.6,5135.0,484.9596,485.0743,484.4527,484.5101,5135.0
2021-11-10 10:15:00,506.62,507.01,506.33,506.8,4498.0,484.5292,484.9022,484.2518,484.7013,4498.0
2021-11-10 10:20:00,506.8,507.19,506.7,507.19,2122.0,484.7013,485.0743,484.6057,485.0743,2122.0
2021-11-10 10:25:00,507.32,507.32,506.65,506.67,3162.0,485.1987,485.1987,484.5579,484.577,3162.0
2021-11-10 10:30:00,506.92,507.21,506.74,507.21,4002.0,484.8161,485.0935,484.644,485.0935,4002.0
2021-11-10 10:35:00,507.22,507.22,506.76,507.18,3647.0,485.103,485.103,484.6631,485.0648,3647.0
2021-11-10 10:40:00,507.1,507.42,506.65,507.19,5680.0,484.9883,485.2943,484.5579,485.0743,5680.0
2021-11-10 10:45:00,507.12,507.64,506.86,507.61,7453.0,485.0074,485.5047,484.7587,485.476,7453.0
2021-11-10 10:50:00,507.73,508.48,507.72,508.46,6007.0,485.5908,486.3081,485.5812,486.289,6007.0
2021-11-10 10:55:00,508.57,509.11,508.46,508.63,8151.0,486.3942,486.9106,486.289,486.4515,8151.0
2021-11-10 11:00:00,508.71,509.26,508.65,508.94,5393.0,486.5281,487.0541,486.4707,486.748,5393.0
2021-11-10 11:05:00,509.09,509.47,509.01,509.47,4966.0,486.8915,487.2549,486.815,487.2549,4966.0
2021-11-10 11:10:00,509.27,510.17,509.14,509.77,13704.0,487.0636,487.9244,486.9393,487.5418,13704.0
2021-11-10 11:15:00,509.71,509.71,509.16,509.16,3553.0,487.4844,487.4844,486.9584,486.9584,3553.0
2021-11-10 11:20:00,509.27,509.27,508.64,508.87,2423.0,487.0636,487.0636,486.4611,486.6811,2423.0
2021-11-10 11:25:00,508.88,509.2,508.84,508.89,6440.0,486.6906,486.9967,486.6524,486.7002,6440.0
2021-11-10 11:30:00,508.77,508.94,507.91,508.39,3365.0,486.5854,486.748,485.7629,486.222,3365.0
2021-11-10 11:35:00,508.63,508.74,508.02,508.04,9427.0,486.4515,486.5567,485.8681,485.8873,9427.0
2021-11-10 11:40:00,508.15,508.32,507.69,507.84,7291.0,485.9925,486.1551,485.5525,485.696,7291.0
2021-11-10 11:45:00,507.74,508.06,507.68,507.84,2974.0,485.6003,485.9064,485.543,485.696,2974.0
2021-11-10 11:50:00,507.73,508.35,507.67,508.15,4165.0,485.5908,486.1838,485.5334,485.9925,4165.0
2021-11-10 11:55:00,507.95,508.28,507.94,508.04,1825.0,485.8012,486.1168,485.7916,485.8873,1825.0
2021-11-10 12:00:00,507.99,508.3,507.99,508.01,1891.0,485.8394,486.1359,485.8394,485.8586,1891.0
2021-11-10 12:05:00,508.04,508.54,508.04,508.37,1911.0,485.8873,486.3655,485.8873,486.2029,1911.0
2021-11-10 12:10:00,508.34,508.34,508.0,508.03,1580.0,486.1742,486.1742,485.849,485.8777,1580.0
2021-11-10 12:15:00,508.2,508.2,507.47,507.6,6818.0,486.0403,486.0403,485.3421,485.4665,6818.0
2021-11-10 12:20:00,507.47,507.48,507.25,507.29,1733.0,485.3421,485.3517,485.1317,485.17,1733.0
2021-11-10 12:25:00,507.27,507.4,506.85,507.21,4840.0,485.1508,485.2752,484.7492,485.0935,4840.0
2021-11-10 12:30:00,507.29,507.58,507.29,507.44,1660.0,485.17,485.4473,485.17,485.3134,1660.0
2021-11-10 12:35:00,507.54,507.74,507.08,507.29,3770.0,485.4091,485.6003,484.9691,485.17,3770.0
2021-11-10 12:40:00,507.08,507.22,506.32,506.48,2731.0,484.9691,485.103,484.2423,484.3953,2731.0
2021-11-10 12:45:00,506.59,506.73,506.26,506.65,3853.0,484.5005,484.6344,484.1849,484.5579,3853.0
2021-11-10 12:50:00,506.71,506.9,506.36,506.44,3534.0,484.6153,484.797,484.2805,484.357,3534.0
2021-11-10 12:55:00,506.51,506.91,506.47,506.7,4988.0,484.424,484.8065,484.3857,484.6057,4988.0
2021-11-10 13:00:00,506.62,506.62,505.68,505.98,6178.0,484.5292,484.5292,483.6302,483.9171,6178.0
2021-11-10 13:05:00,505.72,506.16,505.36,506.16,5389.0,483.6684,484.0892,483.3241,484.0892,5389.0
2021-11-10 13:10:00,505.94,506.14,505.27,505.29,5418.0,483.8788,484.0701,483.2381,483.2572,5418.0
2021-11-10 13:15:00,505.35,505.69,505.18,505.68,7241.0,483.3146,483.6397,483.152,483.6302,7241.0
2021-11-10 13:20:00,505.46,505.99,505.05,505.99,5905.0,483.4198,483.9267,483.0276,483.9267,5905.0
2021-11-10 13:25:00,506.0,506.84,505.91,506.42,4877.0,483.9362,484.7396,483.8501,484.3379,4877.0
2021-11-10 13:30:00,506.28,506.64,506.2,506.46,3894.0,484.204,484.5483,484.1275,484.3762,3894.0
2021-11-10 13:35:00,506.07,506.24,505.89,505.89,1447.0,484.0032,484.1658,483.831,483.831,1447.0
2021-11-10 13:40:00,505.91,505.91,505.53,505.79,3988.0,483.8501,483.8501,483.4867,483.7354,3988.0
2021-11-10 13:45:00,505.85,506.1,505.69,505.92,5881.0,483.7928,484.0319,483.6397,483.8597,5881.0
2021-11-10 13:50:00,505.92,506.43,505.77,506.43,5273.0,483.8597,484.3475,483.7162,484.3475,5273.0
2021-11-10 13:55:00,506.38,506.51,505.97,506.33,5849.0,484.2997,484.424,483.9075,484.2518,5849.0
2021-11-10 14:00:00,506.27,506.58,505.8,506.58,3953.0,484.1944,484.4909,483.7449,484.4909,3953.0
2021-11-10 14:05:00,506.77,506.9,506.57,506.88,1813.0,484.6726,484.797,484.4814,484.7778,1813.0
2021-11-10 14:10:00,506.77,506.82,506.5,506.52,3307.0,484.6726,484.7205,484.4144,484.4335,3307.0
2021-11-10 14:15:00,506.59,506.92,506.45,506.52,5607.0,484.5005,484.8161,484.3666,484.4335,5607.0
2021-11-10 14:20:00,506.59,507.0,506.29,506.33,3220.0,484.5005,484.8926,484.2136,484.2518,3220.0
2021-11-10 14:25:00,506.4,506.62,506.21,506.55,3021.0,484.3188,484.5292,484.1371,484.4622,3021.0
2021-11-10 14:30:00,506.61,506.61,505.92,506.24,6727.0,484.5196,484.5196,483.8597,484.1658,6727.0
2021-11-10 14:35:00,506.25,506.34,505.41,505.8,3796.0,484.1753,484.2614,483.3719,483.7449,3796.0
2021-11-10 14:40:00,505.97,506.0,505.79,506.0,1800.0,483.9075,483.9362,483.7354,483.9362,1800.0
2021-11-10 14:45:00,505.97,506.42,505.4,505.4,4330.0,483.9075,484.3379,483.3624,483.3624,4330.0
2021-11-10 14:50:00,505.53,505.78,505.19,505.44,3590.0,483.4867,483.7258,483.1615,483.4006,3590.0
2021-11-10 14:55:00,505.54,505.88,505.45,505.45,3518.0,483.4963,483.8215,483.4102,483.4102,3518.0
2021-11-10 15:00:00,505.43,505.87,505.43,505.45,2600.0,483.3911,483.8119,483.3911,483.4102,2600.0
2021-11-10 15:05:00,505.46,505.5,504.71,505.01,6099.0,483.4198,483.458,482.7025,482.9894,6099.0
2021-11-10 15:10:00,504.93,505.36,504.93,505.17,2915.0,482.9129,483.3241,482.9129,483.1424,2915.0
2021-11-10 15:15:00,505.18,505.3,504.96,505.14,4463.0,483.152,483.2667,482.9416,483.1137,4463.0
2021-11-10 15:20:00,505.23,505.39,504.5,504.65,9102.0,483.1998,483.3528,482.5016,482.6451,9102.0
2021-11-10 15:25:00,504.69,504.85,504.36,504.53,5843.0,482.6833,482.8364,482.3677,482.5303,5843.0
2021-11-10 15:30:00,504.58,505.15,504.57,504.59,6170.0,482.5781,483.1233,482.5686,482.5877,6170.0
2021-11-10 15:35:00,504.51,504.67,503.76,504.4,9811.0,482.5112,482.6642,481.7939,482.406,9811.0
2021-11-10 15:40:00,504.5,504.82,504.35,504.35,13886.0,482.5016,482.8077,482.3582,482.3582,13886.0
2021-11-10 15:45:00,504.4,505.14,504.26,504.98,7314.0,482.406,483.1137,482.2721,482.9607,7314.0
2021-11-10 15:50:00,505.11,505.7,504.93,505.58,15989.0,483.085,483.6493,482.9129,483.5345,15989.0
2021-11-10 15:55:00,505.43,505.95,505.28,505.49,35474.0,483.3911,483.8884,483.2476,483.4485,35474.0
2021-11-11 09:30:00,506.75,507.31,504.04,506.31,36035.0,484.6535,485.1891,482.0617,484.2327,36035.0
2021-11-11 09:35:00,506.56,506.87,505.76,506.05,4996.0,484.4718,484.7683,483.7067,483.984,4996.0
2021-11-11 09:40:00,506.0,507.48,505.76,507.32,9735.0,483.9362,485.3517,483.7067,485.1987,9735.0
2021-11-11 09:45:00,507.0,507.65,506.85,507.53,9356.0,484.8926,485.5143,484.7492,485.3995,9356.0
2021-11-11 09:50:00,507.7,507.7,506.5,507.01,6600.0,485.5621,485.5621,484.4144,484.9022,6600.0
2021-11-11 09:55:00,506.95,507.64,506.67,507.49,4015.0,484.8448,485.5047,484.577,485.3613,4015.0
2021-11-11 10:00:00,507.75,508.31,507.51,508.18,8010.0,485.6099,486.1455,485.3804,486.0212,8010.0
2021-11-11 10:05:00,508.4,508.4,507.16,507.16,4314.0,486.2316,486.2316,485.0456,485.0456,4314.0
2021-11-11 10:10:00,507.16,507.47,506.65,507.47,9971.0,485.0456,485.3421,484.5579,485.3421,9971.0
2021-11-11 10:15:00,507.4,507.83,507.18,507.54,5735.0,485.2752,485.6864,485.0648,485.4091,5735.0
2021-11-11 10:20:00,507.64,507.66,506.74,507.0,5797.0,485.5047,485.5238,484.644,484.8926,5797.0
2021-11-11 10:25:00,507.04,508.0,506.9,508.0,6271.0,484.9309,485.849,484.797,485.849,6271.0
2021-11-11 10:30:00,508.15,508.16,507.53,507.83,8856.0,485.9925,486.002,485.3995,485.6864,8856.0
2021-11-11 10:35:00,507.88,507.92,507.7,507.87,4779.0,485.7342,485.7725,485.5621,485.7247,4779.0
2021-11-11 10:40:00,507.86,508.81,507.77,508.81,7958.0,485.7151,486.6237,485.629,486.6237,7958.0
2021-11-11 10:45:00,508.8,508.98,508.54,508.63,5455.0,486.6141,486.7863,486.3655,486.4515,5455.0
2021-11-11 10:50:00,508.62,509.37,508.62,509.26,9719.0,486.442,487.1593,486.442,487.0541,9719.0
2021-11-11 10:55:00,509.23,509.62,509.07,509.59,6922.0,487.0254,487.3984,486.8724,487.3697,6922.0
2021-11-11 11:00:00,509.64,509.71,509.34,509.57,7177.0,487.4175,487.4844,487.1306,487.3506,7177.0
2021-11-11 11:05:00,509.55,510.13,509.51,509.89,7601.0,487.3314,487.8861,487.2932,487.6566,7601.0
2021-11-11 11:10:00,509.89,510.1,509.75,509.94,7207.0,487.6566,487.8574,487.5227,487.7044,7207.0
2021-11-11 11:15:00,509.84,510.39,509.81,510.34,4180.0,487.6088,488.1348,487.5801,488.087,4180.0
2021-11-11 11:20:00,510.14,511.45,510.14,511.37,13531.0,487.8957,489.1486,487.8957,489.0721,13531.0
2021-11-11 11:25:00,511.47,511.58,511.22,511.27,5875.0,489.1677,489.2729,488.9286,488.9764,5875.0
2021-11-11 11:30:00,511.14,511.42,510.86,511.42,8998.0,488.8521,489.1199,488.5843,489.1199,8998.0
2021-11-11 11:35:00,511.32,511.86,511.31,511.85,7622.0,489.0242,489.5407,489.0147,489.5311,7622.0
2021-11-11 11:40:00,511.83,512.4,511.83,512.39,11804.0,489.512,490.0572,489.512,490.0476,11804.0
2021-11-11 11:45:00,512.32,512.32,511.74,512.22,7121.0,489.9806,489.9806,489.4259,489.885,7121.0
2021-11-11 11:50:00,512.25,512.43,511.85,511.94,5305.0,489.9137,490.0858,489.5311,489.6172,5305.0
2021-11-11 11:55:00,511.95,512.18,511.7,512.01,7442.0,489.6268,489.8467,489.3877,489.6842,7442.0
2021-11-11 12:00:00,511.73,511.9,511.49,511.58,5152.0,489.4164,489.579,489.1868,489.2729,5152.0
2021-11-11 12:05:00,511.54,511.88,511.43,511.67,7400.0,489.2347,489.5598,489.1294,489.359,7400.0
2021-11-11 12:10:00,511.71,511.83,511.51,511.51,5499.0,489.3972,489.512,489.206,489.206,5499.0
2021-11-11 12:15:00,511.55,511.79,511.29,511.51,8688.0,489.2442,489.4738,488.9956,489.206,8688.0
2021-11-11 12:20:00,511.62,511.76,511.4,511.41,3983.0,489.3112,489.4451,489.1008,489.1103,3983.0
2021-11-11 12:25:00,511.32,511.44,511.1,511.16,3890.0,489.0242,489.139,488.8138,488.8712,3890.0
2021-11-11 12:30:00,511.19,511.33,511.02,511.02,3978.0,488.8999,489.0338,488.7373,488.7373,3978.0
2021-11-11 12:35:00,510.94,511.17,510.86,511.01,5870.0,488.6608,488.8808,488.5843,488.7278,5870.0
2021-11-11 12:40:00,511.01,511.1,510.68,510.73,4319.0,488.7278,488.8138,488.4122,488.46,4319.0
2021-11-11 12:45:00,510.78,511.08,510.72,511.01,7963.0,488.5078,488.7947,488.4504,488.7278,7963.0
2021-11-11 12:50:00,511.01,511.07,510.81,510.97,3700.0,488.7278,488.7851,488.5365,488.6895,3700.0
2021-11-11 12:55:00,511.01,511.01,510.71,510.74,3807.0,488.7278,488.7278,488.4408,488.4695,3807.0
2021-11-11 13:00:00,510.73,510.73,510.21,510.4,5821.0,488.46,488.46,487.9626,488.1444,5821.0
2021-11-11 13:05:00,510.35,510.44,510.15,510.35,3616.0,488.0965,488.1826,487.9053,488.0965,3616.0
2021-11-11 13:10:00,510.3,510.3,509.51,509.98,10294.0,488.0487,488.0487,487.2932,487.7427,10294.0
2021-11-11 13:15:00,509.99,510.1,509.9,510.1,4070.0,487.7522,487.8574,487.6662,487.8574,4070.0
2021-11-11 13:20:00,510.24,510.69,510.22,510.59,5743.0,487.9913,488.4217,487.9722,488.3261,5743.0
2021-11-11 13:25:00,510.66,510.69,510.3,510.65,4277.0,488.393,488.4217,488.0487,488.3835,4277.0
2021-11-11 13:30:00,510.86,511.0,510.67,510.78,4549.0,488.5843,488.7182,488.4026,488.5078,4549.0
2021-11-11 13:35:00,510.76,511.02,510.73,511.02,3116.0,488.4887,488.7373,488.46,488.7373,3116.0
2021-11-11 13:40:00,510.89,510.89,510.56,510.58,3454.0,488.613,488.613,488.2974,488.3165,3454.0
2021-11-11 13:45:00,510.67,511.11,510.67,510.98,3300.0,488.4026,488.8234,488.4026,488.6991,3300.0
2021-11-11 13:50:00,510.81,510.96,510.58,510.86,4738.0,488.5365,488.6799,488.3165,488.5843,4738.0
2021-11-11 13:55:00,510.92,511.18,510.85,510.97,4713.0,488.6417,488.8904,488.5747,488.6895,4713.0
2021-11-11 14:00:00,511.05,511.5,511.05,511.49,5766.0,488.766,489.1964,488.766,489.1868,5766.0
2021-11-11 14:05:00,511.39,511.48,511.06,511.48,4074.0,489.0912,489.1773,488.7756,489.1773,4074.0
2021-11-11 14:10:00,511.4,511.62,511.38,511.46,4545.0,489.1008,489.3112,489.0816,489.1581,4545.0
2021-11-11 14:15:00,511.5,511.5,511.27,511.31,2382.0,489.1964,489.1964,488.9764,489.0147,2382.0
2021-11-11 14:20:00,511.37,511.46,511.13,511.31,2706.0,489.0721,489.1581,488.8425,489.0147,2706.0
2021-11-11 14:25:00,511.21,511.6,511.18,511.38,4036.0,488.919,489.292,488.8904,489.0816,4036.0
2021-11-11 14:30:00,511.4,511.91,511.4,511.91,6776.0,489.1008,489.5885,489.1008,489.5885,6776.0
2021-11-11 14:35:00,511.86,511.94,511.72,511.8,3593.0,489.5407,489.6172,489.4068,489.4833,3593.0
2021-11-11 14:40:00,511.8,512.1,511.7,511.71,4960.0,489.4833,489.7702,489.3877,489.3972,4960.0
2021-11-11 14:45:00,511.78,511.99,511.73,511.91,4695.0,489.4642,489.665,489.4164,489.5885,4695.0
2021-11-11 14:50:00,511.84,511.97,511.53,511.62,4340.0,489.5216,489.6459,489.2251,489.3112,4340.0
2021-11-11 14:55:00,511.7,511.89,511.58,511.61,5922.0,489.3877,489.5694,489.2729,489.3016,5922.0
2021-11-11 15:00:00,511.57,511.71,511.28,511.41,6045.0,489.2633,489.3972,488.986,489.1103,6045.0
2021-11-11 15:05:00,511.42,511.69,510.98,510.98,5679.0,489.1199,489.3781,488.6991,488.6991,5679.0
2021-11-11 15:10:00,510.94,510.94,510.27,510.27,8205.0,488.6608,488.6608,488.02,488.02,8205.0
2021-11-11 15:15:00,510.35,510.79,510.23,510.7,4160.0,488.0965,488.5174,487.9818,488.4313,4160.0
2021-11-11 15:20:00,510.71,511.08,510.65,511.08,6106.0,488.4408,488.7947,488.3835,488.7947,6106.0
2021-11-11 15:25:00,510.91,511.13,510.74,511.09,6271.0,488.6321,488.8425,488.4695,488.8043,6271.0
2021-11-11 15:30:00,511.11,511.5,511.07,511.28,7929.0,488.8234,489.1964,488.7851,488.986,7929.0
2021-11-11 15:35:00,511.32,511.42,511.1,511.15,7100.0,489.0242,489.1199,488.8138,488.8617,7100.0
2021-11-11 15:40:00,511.15,511.66,511.15,511.59,15256.0,488.8617,489.3494,488.8617,489.2825,15256.0
2021-11-11 15:45:00,511.57,511.72,511.4,511.59,8218.0,489.2633,489.4068,489.1008,489.2825,8218.0
2021-11-11 15:50:00,511.69,512.5,511.67,512.0,25703.0,489.3781,490.1528,489.359,489.6746,25703.0
2021-11-11 15:55:00,512.01,512.35,511.84,512.19,39018.0,489.6842,490.0093,489.5216,489.8563,39018.0
2021-11-12 09:30:00,514.25,516.42,513.59,516.21,40081.0,491.8265,493.9019,491.1953,493.701,40081.0
2021-11-12 09:35:00,516.32,516.49,514.18,514.26,10679.0,493.8062,493.9688,491.7595,491.836,10679.0
2021-11-12 09:40:00,514.52,516.14,514.52,515.73,7308.0,492.0847,493.6341,492.0847,493.242,7308.0
2021-11-12 09:45:00,515.61,516.14,515.34,515.52,6073.0,493.1272,493.6341,492.869,493.0411,6073.0
2021-11-12 09:50:00,515.5,515.65,514.46,514.47,10835.0,493.022,493.1654,492.0273,492.0369,10835.0
2021-11-12 09:55:00,514.41,514.46,513.23,513.23,6793.0,491.9795,492.0273,490.851,490.851,6793.0
2021-11-12 10:00:00,513.35,513.95,513.35,513.87,4753.0,490.9657,491.5396,490.9657,491.4631,4753.0
2021-11-12 10:05:00,513.99,514.74,513.82,514.74,16527.0,491.5778,492.2951,491.4152,492.2951,16527.0
2021-11-12 10:10:00,514.73,514.77,513.56,513.57,6606.0,492.2856,492.3238,491.1666,491.1761,6606.0
2021-11-12 10:15:00,513.43,515.24,513.43,515.24,6171.0,491.0422,492.7733,491.0422,492.7733,6171.0
2021-11-12 10:20:00,515.37,515.4,514.71,514.75,3232.0,492.8976,492.9263,492.2664,492.3047,3232.0
2021-11-12 10:25:00,514.71,515.31,514.53,514.63,11022.0,492.2664,492.8403,492.0943,492.1899,11022.0
2021-11-12 10:30:00,514.63,515.43,514.51,515.13,8346.0,492.1899,492.955,492.0751,492.6681,8346.0
2021-11-12 10:35:00,515.25,515.6,515.21,515.25,6380.0,492.7829,493.1176,492.7446,492.7829,6380.0
2021-11-12 10:40:00,515.35,516.22,515.35,515.97,6183.0,492.8785,493.7106,492.8785,493.4715,6183.0
2021-11-12 10:45:00,515.97,517.17,515.85,516.94,21383.0,493.4715,494.6192,493.3567,494.3992,21383.0
2021-11-12 10:50:00,517.01,517.2,516.55,516.75,8053.0,494.4661,494.6479,494.0262,494.2175,8053.0
2021-11-12 10:55:00,516.8,517.54,516.78,517.36,12909.0,494.2653,494.973,494.2462,494.8009,12909.0
2021-11-12 11:00:00,517.37,518.83,517.37,518.83,14883.0,494.8104,496.2068,494.8104,496.2068,14883.0
2021-11-12 11:05:00,518.87,518.88,517.88,518.27,11005.0,496.245,496.2546,495.2982,495.6712,11005.0
2021-11-12 11:10:00,518.34,518.43,517.76,518.31,8248.0,495.7381,495.8242,495.1834,495.7095,8248.0
2021-11-12 11:15:00,518.26,519.01,518.26,519.0,19670.0,495.6616,496.3789,495.6616,496.3694,19670.0
2021-11-12 11:20:00,518.92,519.17,518.39,518.62,10150.0,496.2929,496.532,495.786,496.0059,10150.0
2021-11-12 11:25:00,518.7,518.7,517.91,518.32,7088.0,496.0824,496.0824,495.3269,495.719,7088.0
2021-11-12 11:30:00,518.38,519.0,518.3,518.99,4638.0,495.7764,496.3694,495.6999,496.3598,4638.0
2021-11-12 11:35:00,519.06,519.15,518.17,518.29,6854.0,496.4267,496.5128,495.5756,495.6903,6854.0
2021-11-12 11:40:00,518.29,518.68,518.2,518.52,3553.0,495.6903,496.0633,495.6042,495.9103,3553.0
2021-11-12 11:45:00,518.36,518.36,517.79,517.95,2732.0,495.7573,495.7573,495.2121,495.3651,2732.0
2021-11-12 11:50:00,517.95,518.96,517.95,518.96,4769.0,495.3651,496.3311,495.3651,496.3311,4769.0
2021-11-12 11:55:00,518.82,519.15,518.73,519.09,8430.0,496.1972,496.5128,496.1111,496.4554,8430.0
2021-11-12 12:00:00,519.19,519.28,518.75,519.07,5286.0,496.5511,496.6372,496.1303,496.4363,5286.0
2021-11-12 12:05:00,519.13,519.44,519.12,519.19,5525.0,496.4937,496.7902,496.4841,496.5511,5525.0
2021-11-12 12:10:00,519.19,519.66,519.19,519.52,7566.0,496.5511,497.0006,496.5511,496.8667,7566.0
2021-11-12 12:15:00,519.49,519.49,519.08,519.32,3434.0,496.838,496.838,496.4459,496.6754,3434.0
2021-11-12 12:20:00,519.34,519.59,519.33,519.39,7474.0,496.6945,496.9336,496.685,496.7424,7474.0
2021-11-12 12:25:00,519.42,519.48,519.18,519.44,8704.0,496.7711,496.8284,496.5415,496.7902,8704.0
2021-11-12 12:30:00,519.31,519.31,519.11,519.24,3100.0,496.6658,496.6658,496.4746,496.5989,3100.0
2021-11-12 12:35:00,519.08,519.37,519.07,519.27,4224.0,496.4459,496.7232,496.4363,496.6276,4224.0
2021-11-12 12:40:00,519.16,519.32,518.93,518.93,5015.0,496.5224,496.6754,496.3024,496.3024,5015.0
2021-11-12 12:45:00,519.07,519.08,518.83,518.95,2764.0,496.4363,496.4459,496.2068,496.3215,2764.0
2021-11-12 12:50:00,519.04,519.08,518.68,518.95,3258.0,496.4076,496.4459,496.0633,496.3215,3258.0
2021-11-12 12:55:00,518.84,518.84,518.64,518.74,4889.0,496.2163,496.2163,496.0251,496.1207,4889.0
2021-11-12 13:00:00,518.73,518.87,518.56,518.56,12932.0,496.1111,496.245,495.9486,495.9486,12932.0
2021-11-12 13:05:00,518.53,518.57,517.89,518.03,13943.0,495.9199,495.9581,495.3078,495.4417,13943.0
2021-11-12 13:10:00,518.19,518.39,518.04,518.04,5472.0,495.5947,495.786,495.4512,495.4512,5472.0
2021-11-12 13:15:00,518.09,518.4,518.04,518.31,5514.0,495.499,495.7955,495.4512,495.7095,5514.0
2021-11-12 13:20:00,518.31,518.46,518.15,518.38,12809.0,495.7095,495.8529,495.5564,495.7764,12809.0
2021-11-12 13:25:00,518.49,518.49,518.2,518.35,4240.0,495.8816,495.8816,495.6042,495.7477,4240.0
2021-11-12 13:30:00,518.42,518.98,518.35,518.88,7514.0,495.8147,496.3502,495.7477,496.2546,7514.0
2021-11-12 13:35:00,518.81,519.05,518.75,518.77,7967.0,496.1876,496.4172,496.1303,496.1494,7967.0
2021-11-12 13:40:00,518.77,518.84,518.5,518.73,4180.0,496.1494,496.2163,495.8912,496.1111,4180.0
2021-11-12 13:45:00,518.84,518.84,518.55,518.8,6170.0,496.2163,496.2163,495.939,496.1781,6170.0
2021-11-12 13:50:00,518.76,519.11,518.76,519.01,2581.0,496.1398,496.4746,496.1398,496.3789,2581.0
2021-11-12 13:55:00,518.99,519.11,518.97,519.01,3518.0,496.3598,496.4746,496.3407,496.3789,3518.0
2021-11-12 14:00:00,519.04,519.05,518.72,518.85,8651.0,496.4076,496.4172,496.1016,496.2259,8651.0
2021-11-12 14:05:00,518.88,518.94,518.61,518.62,2605.0,496.2546,496.312,495.9964,496.0059,2605.0
2021-11-12 14:10:00,518.55,518.63,518.33,518.43,5855.0,495.939,496.0155,495.7286,495.8242,5855.0
2021-11-12 14:15:00,518.44,518.87,518.39,518.74,6942.0,495.8338,496.245,495.786,496.1207,6942.0
2021-11-12 14:20:00,518.78,518.79,518.45,518.45,9800.0,496.159,496.1685,495.8433,495.8433,9800.0
2021-11-12 14:25:00,518.45,518.51,517.56,517.62,9243.0,495.8433,495.9007,494.9922,495.0495,9243.0
2021-11-12 14:30:00,517.68,517.69,517.36,517.37,5295.0,495.1069,495.1165,494.8009,494.8104,5295.0
2021-11-12 14:35:00,517.36,517.91,517.17,517.9,3248.0,494.8009,495.3269,494.6192,495.3173,3248.0
2021-11-12 14:40:00,517.9,517.96,517.75,517.78,2690.0,495.3173,495.3747,495.1739,495.2026,2690.0
2021-11-12 14:45:00,517.85,518.02,517.8,517.96,2441.0,495.2695,495.4321,495.2217,495.3747,2441.0
2021-11-12 14:50:00,518.03,518.2,517.79,517.91,4564.0,495.4417,495.6042,495.2121,495.3269,4564.0
2021-11-12 14:55:00,517.86,518.08,517.2,517.24,15953.0,495.2791,495.4895,494.6479,494.6861,15953.0
2021-11-12 15:00:00,517.23,517.36,517.07,517.09,5795.0,494.6765,494.8009,494.5235,494.5426,5795.0
2021-11-12 15:05:00,517.21,517.6,517.2,517.54,3886.0,494.6574,495.0304,494.6479,494.973,3886.0
2021-11-12 15:10:00,517.49,517.66,517.44,517.58,3177.0,494.9252,495.0878,494.8774,495.0113,3177.0
2021-11-12 15:15:00,517.5,517.52,517.25,517.5,4393.0,494.9348,494.9539,494.6957,494.9348,4393.0
2021-11-12 15:20:00,517.55,517.98,517.55,517.74,4835.0,494.9826,495.3938,494.9826,495.1643,4835.0
2021-11-12 15:25:00,517.67,517.83,517.5,517.5,8298.0,495.0974,495.2504,494.9348,494.9348,8298.0
2021-11-12 15:30:00,517.5,518.32,517.5,518.32,8640.0,494.9348,495.719,494.9348,495.719,8640.0
2021-11-12 15:35:00,518.37,518.52,518.06,518.06,6650.0,495.7668,495.9103,495.4704,495.4704,6650.0
2021-11-12 15:40:00,518.03,518.12,517.66,517.75,11523.0,495.4417,495.5277,495.0878,495.1739,11523.0
2021-11-12 15:45:00,517.72,517.77,516.94,517.34,16435.0,495.1452,495.193,494.3992,494.7817,16435.0
2021-11-12 15:50:00,517.47,517.79,517.3,517.32,14813.0,494.9061,495.2121,494.7435,494.7626,14813.0
2021-11-12 15:55:00,517.35,517.48,516.86,517.36,36305.0,494.7913,494.9156,494.3227,494.8009,36305.0
2021-11-15 09:30:00,518.81,521.77,518.01,521.16,69372.0,496.1876,499.0186,495.4225,498.4352,69372.0
2021-11-15 09:35:00,521.13,522.38,520.11,520.94,23349.0,498.4065,499.602,497.431,498.2248,23349.0
2021-11-15 09:40:00,521.1,521.15,518.82,519.73,9318.0,498.3778,498.4256,496.1972,497.0675,9318.0
2021-11-15 09:45:00,519.62,519.7,518.68,519.66,9220.0,496.9623,497.0388,496.0633,497.0006,9220.0
2021-11-15 09:50:00,519.68,519.73,518.73,519.35,8538.0,497.0197,497.0675,496.1111,496.7041,8538.0
2021-11-15 09:55:00,519.57,521.35,519.29,520.9,28003.0,496.9145,498.6169,496.6467,498.1865,28003.0
2021-11-15 10:00:00,520.56,520.71,519.51,519.77,8209.0,497.8613,498.0048,496.8571,497.1058,8209.0
2021-11-15 10:05:00,519.73,521.0,519.46,520.37,15579.0,497.0675,498.2822,496.8093,497.6796,15579.0
2021-11-15 10:10:00,520.4,521.68,520.4,521.18,8104.0,497.7083,498.9325,497.7083,498.4543,8104.0
2021-11-15 10:15:00,521.0,521.11,520.46,520.74,5266.0,498.2822,498.3874,497.7657,498.0335,5266.0
2021-11-15 10:20:00,520.97,521.07,520.43,520.95,7177.0,498.2535,498.3491,497.737,498.2343,7177.0
2021-11-15 10:25:00,520.95,521.45,520.68,521.45,9792.0,498.2343,498.7125,497.9761,498.7125,9792.0
2021-11-15 10:30:00,521.46,521.72,521.21,521.52,6155.0,498.7221,498.9708,498.483,498.7795,6155.0
2021-11-15 10:35:00,521.34,521.61,521.2,521.26,3865.0,498.6073,498.8656,498.4734,498.5308,3865.0
2021-11-15 10:40:00,521.41,521.44,520.6,520.86,4442.0,498.6743,498.703,497.8996,498.1483,4442.0
2021-11-15 10:45:00,520.99,521.43,520.91,521.43,5444.0,498.2726,498.6934,498.1961,498.6934,5444.0
2021-11-15 10:50:00,521.37,522.12,521.36,521.95,19313.0,498.636,499.3533,498.6265,499.1907,19313.0
2021-11-15 10:55:00,521.78,522.64,521.78,522.59,7305.0,499.0281,499.8506,499.0281,499.8028,7305.0
2021-11-15 11:00:00,522.73,522.8,521.51,521.62,6658.0,499.9367,500.0037,498.7699,498.8751,6658.0
2021-11-15 11:05:00,521.5,522.46,521.5,522.23,3769.0,498.7604,499.6785,498.7604,499.4585,3769.0
2021-11-15 11:10:00,522.23,522.64,522.0,522.45,8625.0,499.4585,499.8506,499.2386,499.6689,8625.0
2021-11-15 11:15:00,522.58,522.6,522.15,522.53,4312.0,499.7933,499.8124,499.382,499.7454,4312.0
2021-11-15 11:20:00,522.62,523.1,522.45,522.52,6551.0,499.8315,500.2906,499.6689,499.7359,6551.0
2021-11-15 11:25:00,522.45,522.47,522.13,522.42,2900.0,499.6689,499.6881,499.3629,499.6402,2900.0
2021-11-15 11:30:00,522.25,522.4,521.68,521.71,4545.0,499.4777,499.6211,498.9325,498.9612,4545.0
2021-11-15 11:35:00,521.5,522.53,521.46,522.21,7059.0,498.7604,499.7454,498.7221,499.4394,7059.0
2021-11-15 11:40:00,522.09,522.11,520.59,520.76,11540.0,499.3246,499.3438,497.89,498.0526,11540.0
2021-11-15 11:45:00,520.72,520.74,520.0,520.1,13638.0,498.0144,498.0335,497.3258,497.4214,13638.0
2021-11-15 11:50:00,520.15,520.27,519.41,520.23,9131.0,497.4692,497.584,496.7615,497.5457,9131.0
2021-11-15 11:55:00,520.2,521.39,520.2,521.05,8230.0,497.517,498.6552,497.517,498.33,8230.0
2021-11-15 12:00:00,520.96,521.44,520.95,521.35,4434.0,498.2439,498.703,498.2343,498.6169,4434.0
2021-11-15 12:05:00,521.32,521.52,520.96,521.52,4580.0,498.5882,498.7795,498.2439,498.7795,4580.0
2021-11-15 12:10:00,521.57,522.02,521.44,521.89,19770.0,498.8273,499.2577,498.703,499.1333,19770.0
2021-11-15 12:15:00,521.8,521.87,521.43,521.87,1753.0,499.0473,499.1142,498.6934,499.1142,1753.0
2021-11-15 12:20:00,521.99,522.0,520.7,520.85,3732.0,499.229,499.2386,497.9952,498.1387,3732.0
2021-11-15 12:25:00,520.95,521.15,520.52,520.53,2084.0,498.2343,498.4256,497.8231,497.8327,2084.0
2021-11-15 12:30:00,520.6,520.8,520.18,520.18,1830.0,497.8996,498.0909,497.4979,497.4979,1830.0
2021-11-15 12:35:00,520.01,520.06,519.74,519.78,7511.0,497.3353,497.3831,497.0771,497.1154,7511.0
2021-11-15 12:40:00,519.6,520.16,519.6,519.92,4322.0,496.9432,497.4788,496.9432,497.2492,4322.0
2021-11-15 12:45:00,520.16,520.53,520.16,520.53,3599.0,497.4788,497.8327,497.4788,497.8327,3599.0
2021-11-15 12:50:00,520.49,520.54,519.89,519.91,5024.0,497.7944,497.8422,497.2206,497.2397,5024.0
2021-11-15 12:55:00,519.82,519.93,519.55,519.6,4343.0,497.1536,497.2588,496.8954,496.9432,4343.0
2021-11-15 13:00:00,519.57,519.91,519.44,519.62,3252.0,496.9145,497.2397,496.7902,496.9623,3252.0
2021-11-15 13:05:00,519.5,519.8,519.36,519.38,1900.0,496.8476,497.1345,496.7137,496.7328,1900.0
2021-11-15 13:10:00,519.43,519.77,519.33,519.38,6069.0,496.7806,497.1058,496.685,496.7328,6069.0
2021-11-15 13:15:00,519.58,519.59,519.08,519.2,4136.0,496.9241,496.9336,496.4459,496.5606,4136.0
2021-11-15 13:20:00,519.12,519.21,518.65,518.79,4888.0,496.4841,496.5702,496.0346,496.1685,4888.0
2021-11-15 13:25:00,518.73,518.76,518.35,518.38,5645.0,496.1111,496.1398,495.7477,495.7764,5645.0
2021-11-15 13:30:00,518.38,518.46,518.24,518.38,5329.0,495.7764,495.8529,495.6425,495.7764,5329.0
2021-11-15 13:35:00,518.38,518.55,518.3,518.5,5399.0,495.7764,495.939,495.6999,495.8912,5399.0
2021-11-15 13:40:00,518.57,518.94,518.44,518.94,3270.0,495.9581,496.312,495.8338,496.312,3270.0
2021-11-15 13:45:00,518.98,519.52,518.98,519.52,3741.0,496.3502,496.8667,496.3502,496.8667,3741.0
2021-11-15 13:50:00,519.54,519.63,519.28,519.28,4388.0,496.8858,496.9719,496.6372,496.6372,4388.0
2021-11-15 13:55:00,519.28,519.52,519.28,519.34,2103.0,496.6372,496.8667,496.6372,496.6945,2103.0
2021-11-15 14:00:00,519.29,519.34,519.05,519.33,900.0,496.6467,496.6945,496.4172,496.685,900.0
2021-11-15 14:05:00,519.27,519.49,519.15,519.4,3195.0,496.6276,496.838,496.5128,496.7519,3195.0
2021-11-15 14:10:00,519.56,519.68,519.09,519.09,2500.0,496.9049,497.0197,496.4554,496.4554,2500.0
2021-11-15 14:15:00,519.03,519.12,518.67,518.87,2040.0,496.3981,496.4841,496.0538,496.245,2040.0
2021-11-15 14:20:00,518.75,519.14,518.72,519.14,6385.0,496.1303,496.5033,496.1016,496.5033,6385.0
2021-11-15 14:25:00,519.14,519.2,518.79,519.03,3703.0,496.5033,496.5606,496.1685,496.3981,3703.0
2021-11-15 14:30:00,518.94,519.2,518.86,519.13,2619.0,496.312,496.5606,496.2355,496.4937,2619.0
2021-11-15 14:35:00,519.13,519.35,519.13,519.35,2820.0,496.4937,496.7041,496.4937,496.7041,2820.0
2021-11-15 14:40:00,519.34,519.57,519.34,519.39,1462.0,496.6945,496.9145,496.6945,496.7424,1462.0
2021-11-15 14:45:00,519.55,519.67,519.16,519.33,2348.0,496.8954,497.0102,496.5224,496.685,2348.0
2021-11-15 14:50:00,519.38,519.48,519.21,519.24,2693.0,496.7328,496.8284,496.5702,496.5989,2693.0
2021-11-15 14:55:00,519.09,519.49,519.09,519.45,3029.0,496.4554,496.838,496.4554,496.7997,3029.0
2021-11-15 15:00:00,519.22,519.33,518.79,518.79,2583.0,496.5798,496.685,496.1685,496.1685,2583.0
2021-11-15 15:05:00,518.81,519.03,518.46,518.62,4742.0,496.1876,496.3981,495.8529,496.0059,4742.0
2021-11-15 15:10:00,518.7,518.85,518.22,518.35,8374.0,496.0824,496.2259,495.6234,495.7477,8374.0
2021-11-15 15:15:00,518.35,518.66,518.35,518.58,3537.0,495.7477,496.0442,495.7477,495.9677,3537.0
2021-11-15 15:20:00,518.53,518.75,518.48,518.48,5162.0,495.9199,496.1303,495.872,495.872,5162.0
2021-11-15 15:25:00,518.5,518.55,518.25,518.41,4816.0,495.8912,495.939,495.6521,495.8051,4816.0
2021-11-15 15:30:00,518.5,518.5,518.17,518.34,6635.0,495.8912,495.8912,495.5756,495.7381,6635.0
2021-11-15 15:35:00,518.18,518.44,518.17,518.38,2063.0,495.5851,495.8338,495.5756,495.7764,2063.0
2021-11-15 15:40:00,518.32,518.62,518.16,518.45,8538.0,495.719,496.0059,495.566,495.8433,8538.0
2021-11-15 15:45:00,518.32,518.56,518.17,518.56,11404.0,495.719,495.9486,495.5756,495.9486,11404.0
2021-11-15 15:50:00,518.71,519.02,518.56,518.87,14416.0,496.092,496.3885,495.9486,496.245,14416.0
2021-11-15 15:55:00,519.0,520.06,519.0,519.84,36303.0,496.3694,497.3831,496.3694,497.1727,36303.0
2021-11-16 09:30:00,519.72,520.78,517.41,518.09,34011.0,497.058,498.0717,494.8487,495.499,34011.0
2021-11-16 09:35:00,518.21,521.69,518.21,521.14,8203.0,495.6138,498.9421,495.6138,498.4161,8203.0
2021-11-16 09:40:00,521.5,521.56,519.81,519.94,7741.0,498.7604,498.8177,497.144,497.2684,7741.0
2021-11-16 09:45:00,519.99,520.86,518.87,520.19,10560.0,497.3162,498.1483,496.245,497.5075,10560.0
2021-11-16 09:50:00,520.19,521.33,520.04,520.71,8474.0,497.5075,498.5978,497.364,498.0048,8474.0
2021-11-16 09:55:00,520.73,520.95,520.39,520.42,4294.0,498.0239,498.2343,497.6988,497.7274,4294.0
2021-11-16 10:00:00,520.94,521.32,520.5,520.6,6986.0,498.2248,498.5882,497.804,497.8996,6986.0
2021-11-16 10:05:00,520.8,522.31,520.78,522.13,12351.0,498.0909,499.535,498.0717,499.3629,12351.0
2021-11-16 10:10:00,522.28,522.29,521.39,522.27,5340.0,499.5063,499.5159,498.6552,499.4968,5340.0
2021-11-16 10:15:00,522.23,522.73,521.84,521.84,7973.0,499.4585,499.9367,499.0855,499.0855,7973.0
2021-11-16 10:20:00,521.81,522.39,521.73,522.39,5746.0,499.0568,499.6115,498.9803,499.6115,5746.0
2021-11-16 10:25:00,522.4,523.29,522.15,523.22,10303.0,499.6211,500.4723,499.382,500.4054,10303.0
2021-11-16 10:30:00,522.91,523.5,522.79,523.27,9051.0,500.1089,500.6731,499.9941,500.4532,9051.0
2021-11-16 10:35:00,523.29,524.19,523.13,523.91,10850.0,500.4723,501.3331,500.3193,501.0653,10850.0
2021-11-16 10:40:00,523.87,524.5,523.83,523.91,9356.0,501.027,501.6295,500.9888,501.0653,9356.0
2021-11-16 10:45:00,523.8,524.55,523.61,524.55,8194.0,500.9601,501.6774,500.7783,501.6774,8194.0
2021-11-16 10:50:00,524.56,524.76,524.46,524.51,13753.0,501.6869,501.8782,501.5913,501.6391,13753.0
2021-11-16 10:55:00,524.59,525.27,524.18,525.26,20446.0,501.7156,502.366,501.3235,502.3564,20446.0
2021-11-16 11:00:00,525.14,525.39,525.02,525.21,8982.0,502.2416,502.4807,502.1269,502.3086,8982.0
2021-11-16 11:05:00,525.05,525.17,524.03,524.46,8916.0,502.1556,502.2703,501.18,501.5913,8916.0
2021-11-16 11:10:00,524.35,525.49,524.33,525.12,7621.0,501.4861,502.5764,501.467,502.2225,7621.0
2021-11-16 11:15:00,525.15,525.87,525.07,525.87,11249.0,502.2512,502.9398,502.1747,502.9398,11249.0
2021-11-16 11:20:00,525.86,526.47,525.68,525.76,10141.0,502.9302,503.5136,502.7581,502.8346,10141.0
2021-11-16 11:25:00,525.75,526.63,525.58,526.33,8918.0,502.825,503.6667,502.6624,503.3797,8918.0
2021-11-16 11:30:00,526.56,527.21,526.27,527.21,9378.0,503.5997,504.2214,503.3224,504.2214,9378.0
2021-11-16 11:35:00,527.12,527.71,527.11,527.53,8886.0,504.1353,504.6996,504.1257,504.5274,8886.0
2021-11-16 11:40:00,527.5,527.92,527.36,527.36,12596.0,504.4987,504.9004,504.3648,504.3648,12596.0
2021-11-16 11:45:00,527.37,527.43,526.87,527.25,9807.0,504.3744,504.4318,503.8962,504.2596,9807.0
2021-11-16 11:50:00,527.14,527.49,526.8,526.89,7381.0,504.1544,504.4892,503.8293,503.9153,7381.0
2021-11-16 11:55:00,527.0,527.1,526.39,526.57,11493.0,504.0205,504.1162,503.4371,503.6093,11493.0
2021-11-16 12:00:00,526.74,527.62,526.74,527.19,7645.0,503.7719,504.6135,503.7719,504.2022,7645.0
2021-11-16 12:05:00,527.19,527.51,527.07,527.47,3053.0,504.2022,504.5083,504.0875,504.47,3053.0
2021-11-16 12:10:00,527.51,527.77,527.35,527.63,3075.0,504.5083,504.757,504.3553,504.6231,3075.0
2021-11-16 12:15:00,527.59,528.12,527.59,527.98,9659.0,504.5848,505.0917,504.5848,504.9578,9659.0
2021-11-16 12:20:00,528.25,528.25,527.76,528.18,5470.0,505.216,505.216,504.7474,505.1491,5470.0
2021-11-16 12:25:00,528.09,528.15,527.56,527.56,6081.0,505.063,505.1204,504.5561,504.5561,6081.0
2021-11-16 12:30:00,527.6,527.74,526.71,526.72,10449.0,504.5944,504.7283,503.7432,503.7527,10449.0
2021-11-16 12:35:00,526.66,526.82,526.04,526.3,9631.0,503.6954,503.8484,503.1024,503.3511,9631.0
2021-11-16 12:40:00,526.38,526.97,526.29,526.97,10984.0,503.4276,503.9918,503.3415,503.9918,10984.0
2021-11-16 12:45:00,526.89,527.12,526.89,526.92,4459.0,503.9153,504.1353,503.9153,503.944,4459.0
2021-11-16 12:50:00,526.89,526.98,526.72,526.85,6973.0,503.9153,504.0014,503.7527,503.8771,6973.0
2021-11-16 12:55:00,526.84,526.84,526.4,526.41,3115.0,503.8675,503.8675,503.4467,503.4563,3115.0
2021-11-16 13:00:00,526.38,526.6,526.38,526.49,4744.0,503.4276,503.638,503.4276,503.5328,4744.0
2021-11-16 13:05:00,526.58,526.75,526.46,526.5,4210.0,503.6188,503.7814,503.5041,503.5423,4210.0
2021-11-16 13:10:00,526.57,526.62,526.32,526.32,2863.0,503.6093,503.6571,503.3702,503.3702,2863.0
2021-11-16 13:15:00,526.45,526.51,525.9,525.95,3392.0,503.4945,503.5519,502.9685,503.0163,3392.0
2021-11-16 13:20:00,525.97,526.28,525.9,526.03,5199.0,503.0354,503.3319,502.9685,503.0928,5199.0
2021-11-16 13:25:00,525.93,526.3,525.86,526.17,4535.0,502.9972,503.3511,502.9302,503.2267,4535.0
2021-11-16 13:30:00,526.17,526.55,526.12,526.37,9700.0,503.2267,503.5902,503.1789,503.418,9700.0
2021-11-16 13:35:00,526.43,526.52,526.3,526.41,6327.0,503.4754,503.5615,503.3511,503.4563,6327.0
2021-11-16 13:40:00,526.41,526.41,525.93,526.41,4758.0,503.4563,503.4563,502.9972,503.4563,4758.0
2021-11-16 13:45:00,526.46,526.49,525.95,526.0,5290.0,503.5041,503.5328,503.0163,503.0641,5290.0
2021-11-16 13:50:00,525.96,526.09,525.72,526.05,5400.0,503.0259,503.1502,502.7963,503.112,5400.0
2021-11-16 13:55:00,526.01,526.02,525.24,525.57,6715.0,503.0737,503.0833,502.3373,502.6529,6715.0
2021-11-16 14:00:00,525.53,525.83,525.52,525.7,4107.0,502.6146,502.9015,502.6051,502.7772,4107.0
2021-11-16 14:05:00,525.82,525.95,525.68,525.73,4689.0,502.892,503.0163,502.7581,502.8059,4689.0
2021-11-16 14:10:00,525.72,525.81,525.52,525.73,7740.0,502.7963,502.8824,502.6051,502.8059,7740.0
2021-11-16 14:15:00,525.67,525.71,525.36,525.67,2867.0,502.7485,502.7868,502.452,502.7485,2867.0
2021-11-16 14:20:00,525.65,525.7,525.4,525.42,7178.0,502.7294,502.7772,502.4903,502.5094,7178.0
2021-11-16 14:25:00,525.42,525.55,525.07,525.4,5893.0,502.5094,502.6338,502.1747,502.4903,5893.0
2021-11-16 14:30:00,525.57,526.13,525.57,525.97,7466.0,502.6529,503.1885,502.6529,503.0354,7466.0
2021-11-16 14:35:00,525.95,526.48,525.91,526.31,7475.0,503.0163,503.5232,502.9781,503.3606,7475.0
2021-11-16 14:40:00,526.31,526.31,526.0,526.07,2704.0,503.3606,503.3606,503.0641,503.1311,2704.0
2021-11-16 14:45:00,526.07,526.17,525.89,525.97,3243.0,503.1311,503.2267,502.9589,503.0354,3243.0
2021-11-16 14:50:00,526.02,526.45,526.02,526.19,4622.0,503.0833,503.4945,503.0833,503.2459,4622.0
2021-11-16 14:55:00,526.15,526.35,526.08,526.18,4213.0,503.2076,503.3989,503.1406,503.2363,4213.0
2021-11-16 15:00:00,526.21,526.27,525.92,526.27,5541.0,503.265,503.3224,502.9876,503.3224,5541.0
2021-11-16 15:05:00,526.16,526.18,525.74,526.18,8887.0,503.2172,503.2363,502.8155,503.2363,8887.0
2021-11-16 15:10:00,526.11,526.21,525.72,525.9,4906.0,503.1693,503.265,502.7963,502.9685,4906.0
2021-11-16 15:15:00,525.99,526.28,525.9,526.28,8776.0,503.0546,503.3319,502.9685,503.3319,8776.0
2021-11-16 15:20:00,526.36,526.91,526.33,526.82,6517.0,503.4084,503.9345,503.3797,503.8484,6517.0
2021-11-16 15:25:00,526.66,526.72,526.45,526.65,7355.0,503.6954,503.7527,503.4945,503.6858,7355.0
2021-11-16 15:30:00,526.68,526.97,526.66,526.83,5325.0,503.7145,503.9918,503.6954,503.8579,5325.0
2021-11-16 15:35:00,526.79,527.41,526.72,527.41,16798.0,503.8197,504.4127,503.7527,504.4127,16798.0
2021-11-16 15:40:00,527.35,527.9,527.34,527.74,21461.0,504.3553,504.8813,504.3457,504.7283,21461.0
2021-11-16 15:45:00,527.74,527.92,527.58,527.66,18098.0,504.7283,504.9004,504.5752,504.6518,18098.0
2021-11-16 15:50:00,527.77,527.95,527.15,527.23,24950.0,504.757,504.9291,504.164,504.2405,24950.0
2021-11-16 15:55:00,527.23,527.31,526.63,526.72,46082.0,504.2405,504.317,503.6667,503.7527,46082.0
2021-11-17 09:30:00,526.66,528.65,526.66,528.6,47484.0,503.6954,505.5986,503.6954,505.5508,47484.0
2021-11-17 09:35:00,528.29,529.43,528.1,529.11,12362.0,505.2543,506.3446,505.0726,506.0385,12362.0
2021-11-17 09:40:00,529.21,529.71,527.81,529.62,12728.0,506.1342,506.6124,504.7952,506.5263,12728.0
2021-11-17 09:45:00,529.72,530.74,529.01,529.38,20536.0,506.6219,507.5975,505.9429,506.2968,20536.0
2021-11-17 09:50:00,529.25,529.65,528.73,528.91,15397.0,506.1724,506.555,505.6751,505.8472,15397.0
2021-11-17 09:55:00,528.9,529.25,528.3,528.66,15798.0,505.8377,506.1724,505.2638,505.6081,15798.0
2021-11-17 10:00:00,528.48,528.58,527.29,527.75,18072.0,505.436,505.5316,504.2979,504.7378,18072.0
2021-11-17 10:05:00,527.99,528.83,527.91,528.0,9387.0,504.9674,505.7707,504.8909,504.9769,9387.0
2021-11-17 10:10:00,528.18,529.56,528.18,529.36,8353.0,505.1491,506.4689,505.1491,506.2776,8353.0
2021-11-17 10:15:00,529.25,529.4,528.5,529.07,12063.0,506.1724,506.3159,505.4551,506.0003,12063.0
2021-11-17 10:20:00,528.81,528.97,527.25,527.3,7891.0,505.7516,505.9046,504.2596,504.3074,7891.0
2021-11-17 10:25:00,527.26,527.38,527.06,527.24,17231.0,504.2692,504.384,504.0779,504.2501,17231.0
2021-11-17 10:30:00,527.16,527.23,525.26,525.36,33434.0,504.1736,504.2405,502.3564,502.452,33434.0
2021-11-17 10:35:00,525.24,525.73,524.5,525.64,19678.0,502.3373,502.8059,501.6295,502.7198,19678.0
2021-11-17 10:40:00,525.75,526.81,525.43,526.81,9584.0,502.825,503.8388,502.519,503.8388,9584.0
2021-11-17 10:45:00,526.81,528.11,526.7,527.16,13967.0,503.8388,505.0821,503.7336,504.1736,13967.0
2021-11-17 10:50:00,527.24,527.73,526.85,527.73,7867.0,504.2501,504.7187,503.8771,504.7187,7867.0
2021-11-17 10:55:00,527.47,529.06,527.47,528.78,8259.0,504.47,505.9907,504.47,505.7229,8259.0
2021-11-17 11:00:00,528.83,528.83,528.0,528.05,9312.0,505.7707,505.7707,504.9769,505.0247,9312.0
2021-11-17 11:05:00,528.19,528.19,527.19,527.97,4260.0,505.1586,505.1586,504.2022,504.9482,4260.0
2021-11-17 11:10:00,528.15,528.15,527.23,527.25,4351.0,505.1204,505.1204,504.2405,504.2596,4351.0
2021-11-17 11:15:00,527.44,528.26,527.33,528.25,7410.0,504.4413,505.2256,504.3361,505.216,7410.0
2021-11-17 11:20:00,528.42,528.68,527.66,527.67,3485.0,505.3786,505.6273,504.6518,504.6613,3485.0
2021-11-17 11:25:00,527.78,527.98,527.73,527.76,5666.0,504.7665,504.9578,504.7187,504.7474,5666.0
2021-11-17 11:30:00,527.76,527.91,527.26,527.5,6118.0,504.7474,504.8909,504.2692,504.4987,6118.0
2021-11-17 11:35:00,527.5,527.54,527.2,527.51,5127.0,504.4987,504.537,504.2118,504.5083,5127.0
2021-11-17 11:40:00,527.31,527.53,527.21,527.24,3291.0,504.317,504.5274,504.2214,504.2501,3291.0
2021-11-17 11:45:00,527.33,527.64,527.14,527.33,6136.0,504.3361,504.6326,504.1544,504.3361,6136.0
2021-11-17 11:50:00,527.33,527.58,526.93,527.37,7782.0,504.3361,504.5752,503.9536,504.3744,7782.0
2021-11-17 11:55:00,527.13,527.92,527.0,527.61,8908.0,504.1449,504.9004,504.0205,504.6039,8908.0
2021-11-17 12:00:00,527.68,527.82,526.91,526.91,7746.0,504.6709,504.8048,503.9345,503.9345,7746.0
2021-11-17 12:05:00,527.13,527.23,526.52,526.62,4098.0,504.1449,504.2405,503.5615,503.6571,4098.0
2021-11-17 12:10:00,526.95,526.95,526.48,526.52,3270.0,503.9727,503.9727,503.5232,503.5615,3270.0
2021-11-17 12:15:00,526.2,526.42,525.64,525.75,5653.0,503.2554,503.4658,502.7198,502.825,5653.0
2021-11-17 12:20:00,526.02,527.21,526.02,527.09,5547.0,503.0833,504.2214,503.0833,504.1066,5547.0
2021-11-17 12:25:00,527.3,527.41,526.99,527.13,3253.0,504.3074,504.4127,504.011,504.1449,3253.0
2021-11-17 12:30:00,527.14,527.18,526.35,526.57,5040.0,504.1544,504.1927,503.3989,503.6093,5040.0
2021-11-17 12:35:00,526.69,527.08,526.69,527.07,2649.0,503.724,504.097,503.724,504.0875,2649.0
2021-11-17 12:40:00,527.1,527.26,526.88,527.08,3568.0,504.1162,504.2692,503.9058,504.097,3568.0
2021-11-17 12:45:00,527.08,527.46,527.01,527.46,3018.0,504.097,504.4605,504.0301,504.4605,3018.0
2021-11-17 12:50:00,527.54,527.56,526.83,527.21,2725.0,504.537,504.5561,503.8579,504.2214,2725.0
2021-11-17 12:55:00,527.19,527.2,526.98,527.0,1852.0,504.2022,504.2118,504.0014,504.0205,1852.0
2021-11-17 13:00:00,527.01,527.22,526.82,526.96,3225.0,504.0301,504.2309,503.8484,503.9823,3225.0
2021-11-17 13:05:00,526.96,527.5,526.82,527.43,4217.0,503.9823,504.4987,503.8484,504.4318,4217.0
2021-11-17 13:10:00,527.35,527.49,527.27,527.35,4420.0,504.3553,504.4892,504.2788,504.3553,4420.0
2021-11-17 13:15:00,527.35,527.92,527.31,527.65,3830.0,504.3553,504.9004,504.317,504.6422,3830.0
2021-11-17 13:20:00,527.61,527.89,527.48,527.83,2600.0,504.6039,504.8717,504.4796,504.8143,2600.0
2021-11-17 13:25:00,527.87,528.19,527.87,527.96,5030.0,504.8526,505.1586,504.8526,504.9387,5030.0
2021-11-17 13:30:00,528.01,528.02,527.66,527.69,2258.0,504.9865,504.9961,504.6518,504.6804,2258.0
2021-11-17 13:35:00,527.69,527.69,527.37,527.37,4702.0,504.6804,504.6804,504.3744,504.3744,4702.0
2021-11-17 13:40:00,527.35,527.46,527.18,527.46,22432.0,504.3553,504.4605,504.1927,504.4605,22432.0
2021-11-17 13:45:00,527.67,527.79,527.2,527.2,4001.0,504.6613,504.7761,504.2118,504.2118,4001.0
2021-11-17 13:50:00,527.18,527.39,527.14,527.17,3323.0,504.1927,504.3935,504.1544,504.1831,3323.0
2021-11-17 13:55:00,527.22,527.32,526.78,527.1,5822.0,504.2309,504.3266,503.8101,504.1162,5822.0
2021-11-17 14:00:00,527.03,527.2,526.96,527.15,4031.0,504.0492,504.2118,503.9823,504.164,4031.0
2021-11-17 14:05:00,527.14,527.25,526.36,526.62,8831.0,504.1544,504.2596,503.4084,503.6571,8831.0
2021-11-17 14:10:00,526.51,526.6,526.28,526.35,3054.0,503.5519,503.638,503.3319,503.3989,3054.0
2021-11-17 14:15:00,526.35,526.48,526.11,526.48,2644.0,503.3989,503.5232,503.1693,503.5232,2644.0
2021-11-17 14:20:00,526.46,526.95,526.32,526.8,3546.0,503.5041,503.9727,503.3702,503.8293,3546.0
2021-11-17 14:25:00,526.81,526.84,526.3,526.32,4732.0,503.8388,503.8675,503.3511,503.3702,4732.0
2021-11-17 14:30:00,526.23,526.42,526.05,526.05,3731.0,503.2841,503.4658,503.112,503.112,3731.0
2021-11-17 14:35:00,526.1,526.1,525.8,526.0,4835.0,503.1598,503.1598,502.8729,503.0641,4835.0
2021-11-17 14:40:00,525.95,526.31,525.93,526.25,4356.0,503.0163,503.3606,502.9972,503.3032,4356.0
2021-11-17 14:45:00,526.7,526.79,526.62,526.63,2295.0,503.7336,503.8197,503.6571,503.6667,2295.0
2021-11-17 14:50:00,526.67,526.75,526.57,526.59,2238.0,503.7049,503.7814,503.6093,503.6284,2238.0
2021-11-17 14:55:00,526.67,526.98,526.48,526.48,5209.0,503.7049,504.0014,503.5232,503.5232,5209.0
2021-11-17 15:00:00,526.58,526.6,526.31,526.54,3581.0,503.6188,503.638,503.3606,503.5806,3581.0
2021-11-17 15:05:00,526.57,526.77,526.35,526.35,3981.0,503.6093,503.8006,503.3989,503.3989,3981.0
2021-11-17 15:10:00,526.35,526.43,526.05,526.15,4671.0,503.3989,503.4754,503.112,503.2076,4671.0
2021-11-17 15:15:00,526.1,526.37,526.1,526.2,2945.0,503.1598,503.418,503.1598,503.2554,2945.0
2021-11-17 15:20:00,526.14,526.5,526.13,526.46,3888.0,503.198,503.5423,503.1885,503.5041,3888.0
2021-11-17 15:25:00,526.49,526.5,526.19,526.31,3339.0,503.5328,503.5423,503.2459,503.3606,3339.0
2021-11-17 15:30:00,526.32,526.9,526.31,526.8,8044.0,503.3702,503.9249,503.3606,503.8293,8044.0
2021-11-17 15:35:00,526.95,527.52,526.95,527.42,7992.0,503.9727,504.5179,503.9727,504.4222,7992.0
2021-11-17 15:40:00,527.37,527.7,527.24,527.24,6908.0,504.3744,504.69,504.2501,504.2501,6908.0
2021-11-17 15:45:00,527.3,527.73,527.2,527.2,11066.0,504.3074,504.7187,504.2118,504.2118,11066.0
2021-11-17 15:50:00,527.12,527.16,525.78,525.87,21376.0,504.1353,504.1736,502.8537,502.9398,21376.0
2021-11-17 15:55:00,526.11,526.78,525.93,526.29,50482.0,503.1693,503.8101,502.9972,503.3415,50482.0
2021-11-18 09:30:00,528.16,528.23,524.0,524.19,39030.0,505.1299,505.1969,501.1513,501.3331,39030.0
2021-11-18 09:35:00,524.31,527.05,523.34,526.1,18375.0,501.4478,504.0684,500.5201,503.1598,18375.0
2021-11-18 09:40:00,526.11,526.34,524.91,524.91,17289.0,503.1693,503.3893,502.0217,502.0217,17289.0
2021-11-18 09:45:00,524.72,525.04,524.0,524.77,15836.0,501.8399,502.146,501.1513,501.8878,15836.0
2021-11-18 09:50:00,524.86,525.44,523.14,523.51,14813.0,501.9738,502.5286,500.3288,500.6827,14813.0
2021-11-18 09:55:00,523.15,524.44,523.15,524.37,13657.0,500.3384,501.5722,500.3384,501.5052,13657.0
2021-11-18 10:00:00,524.33,524.72,523.84,524.26,12172.0,501.467,501.8399,500.9983,501.4,12172.0
2021-11-18 10:05:00,524.7,525.75,524.42,525.56,10816.0,501.8208,502.825,501.553,502.6433,10816.0
2021-11-18 10:10:00,525.48,525.7,525.0,525.0,9267.0,502.5668,502.7772,502.1077,502.1077,9267.0
2021-11-18 10:15:00,524.72,525.1,524.02,524.02,10433.0,501.8399,502.2034,501.1705,501.1705,10433.0
2021-11-18 10:20:00,524.2,524.53,523.49,523.5,12695.0,501.3426,501.6582,500.6636,500.6731,12695.0
2021-11-18 10:25:00,523.29,523.62,522.91,523.0,13174.0,500.4723,500.7879,500.1089,500.1949,13174.0
2021-11-18 10:30:00,523.17,523.79,523.01,523.18,8451.0,500.3575,500.9505,500.2045,500.3671,8451.0
2021-11-18 10:35:00,523.3,523.3,522.67,523.07,11848.0,500.4819,500.4819,499.8793,500.2619,11848.0
2021-11-18 10:40:00,523.01,523.7,522.88,523.69,16680.0,500.2045,500.8644,500.0802,500.8549,16680.0
2021-11-18 10:45:00,523.83,524.0,522.49,523.17,18201.0,500.9888,501.1513,499.7072,500.3575,18201.0
2021-11-18 10:50:00,523.25,523.46,522.76,523.46,5908.0,500.434,500.6349,499.9654,500.6349,5908.0
2021-11-18 10:55:00,523.31,523.44,522.9,523.05,11428.0,500.4914,500.6158,500.0993,500.2428,11428.0
2021-11-18 11:00:00,523.05,523.48,522.63,523.42,17846.0,500.2428,500.654,499.8411,500.5966,17846.0
2021-11-18 11:05:00,523.34,524.0,523.32,523.65,10493.0,500.5201,501.1513,500.501,500.8166,10493.0
2021-11-18 11:10:00,523.6,524.64,523.38,524.53,7894.0,500.7688,501.7634,500.5584,501.6582,7894.0
2021-11-18 11:15:00,524.53,525.47,524.52,525.31,24210.0,501.6582,502.5572,501.6487,502.4042,24210.0
2021-11-18 11:20:00,525.48,525.73,524.83,524.83,4478.0,502.5668,502.8059,501.9452,501.9452,4478.0
2021-11-18 11:25:00,524.63,525.63,524.56,525.13,2951.0,501.7539,502.7103,501.6869,502.2321,2951.0
2021-11-18 11:30:00,525.37,526.53,525.13,526.53,4682.0,502.4616,503.571,502.2321,503.571,4682.0
2021-11-18 11:35:00,526.22,526.61,525.93,526.28,4200.0,503.2745,503.6475,502.9972,503.3319,4200.0
2021-11-18 11:40:00,526.53,526.53,526.01,526.29,3961.0,503.571,503.571,503.0737,503.3415,3961.0
2021-11-18 11:45:00,526.19,527.12,526.18,526.72,7001.0,503.2459,504.1353,503.2363,503.7527,7001.0
2021-11-18 11:50:00,526.64,527.15,526.35,526.93,3402.0,503.6762,504.164,503.3989,503.9536,3402.0
2021-11-18 11:55:00,526.8,526.98,526.3,526.59,6737.0,503.8293,504.0014,503.3511,503.6284,6737.0
2021-11-18 12:00:00,526.82,527.54,526.7,527.54,4920.0,503.8484,504.537,503.7336,504.537,4920.0
2021-11-18 12:05:00,527.58,527.6,527.0,527.11,4427.0,504.5752,504.5944,504.0205,504.1257,4427.0
2021-11-18 12:10:00,526.93,527.09,526.54,526.92,5757.0,503.9536,504.1066,503.5806,503.944,5757.0
2021-11-18 12:15:00,526.92,527.69,526.73,526.98,4446.0,503.944,504.6804,503.7623,504.0014,4446.0
2021-11-18 12:20:00,526.99,527.85,526.99,527.85,3106.0,504.011,504.8335,504.011,504.8335,3106.0
2021-11-18 12:25:00,527.75,528.15,527.61,527.73,7239.0,504.7378,505.1204,504.6039,504.7187,7239.0
2021-11-18 12:30:00,527.84,528.2,527.3,527.5,5527.0,504.8239,505.1682,504.3074,504.4987,5527.0
2021-11-18 12:35:00,527.47,527.9,527.32,527.47,4970.0,504.47,504.8813,504.3266,504.47,4970.0
2021-11-18 12:40:00,527.53,527.95,527.17,527.92,2600.0,504.5274,504.9291,504.1831,504.9004,2600.0
2021-11-18 12:45:00,527.92,528.17,527.22,527.22,6033.0,504.9004,505.1395,504.2309,504.2309,6033.0
2021-11-18 12:50:00,527.48,527.8,527.37,527.65,6316.0,504.4796,504.7856,504.3744,504.6422,6316.0
2021-11-18 12:55:00,527.56,528.15,527.56,528.14,6934.0,504.5561,505.1204,504.5561,505.1108,6934.0
2021-11-18 13:00:00,528.19,528.39,527.74,527.89,9135.0,505.1586,505.3499,504.7283,504.8717,9135.0
2021-11-18 13:05:00,527.94,528.36,527.94,528.17,2425.0,504.9195,505.3212,504.9195,505.1395,2425.0
2021-11-18 13:10:00,528.2,528.52,528.2,528.39,3504.0,505.1682,505.4743,505.1682,505.3499,3504.0
2021-11-18 13:15:00,528.34,528.58,528.11,528.53,3582.0,505.3021,505.5316,505.0821,505.4838,3582.0
2021-11-18 13:20:00,528.57,529.32,528.45,529.29,4091.0,505.5221,506.2394,505.4073,506.2107,4091.0
2021-11-18 13:25:00,529.5,529.53,529.33,529.33,6149.0,506.4115,506.4402,506.2489,506.2489,6149.0
2021-11-18 13:30:00,529.28,529.63,529.0,529.45,3677.0,506.2011,506.5359,505.9333,506.3637,3677.0
2021-11-18 13:35:00,529.43,529.48,529.16,529.48,4018.0,506.3446,506.3924,506.0863,506.3924,4018.0
2021-11-18 13:40:00,529.37,529.7,529.37,529.6,2434.0,506.2872,506.6028,506.2872,506.5072,2434.0
2021-11-18 13:45:00,529.63,529.74,529.46,529.7,4043.0,506.5359,506.6411,506.3733,506.6028,4043.0
2021-11-18 13:50:00,529.73,529.73,528.81,529.18,8658.0,506.6315,506.6315,505.7516,506.1055,8658.0
2021-11-18 13:55:00,529.48,530.14,529.25,530.09,4701.0,506.3924,507.0236,506.1724,506.9758,4701.0
2021-11-18 14:00:00,529.94,530.04,529.26,529.98,7190.0,506.8323,506.928,506.182,506.8706,7190.0
2021-11-18 14:05:00,529.99,530.27,529.88,530.09,6201.0,506.8802,507.1479,506.775,506.9758,6201.0
2021-11-18 14:10:00,530.17,530.24,529.79,529.79,3265.0,507.0523,507.1193,506.6889,506.6889,3265.0
2021-11-18 14:15:00,529.9,529.91,529.11,529.35,4826.0,506.7941,506.8036,506.0385,506.2681,4826.0
2021-11-18 14:20:00,529.49,529.53,529.15,529.15,3385.0,506.402,506.4402,506.0768,506.0768,3385.0
2021-11-18 14:25:00,529.3,529.57,529.1,529.41,3809.0,506.2202,506.4785,506.029,506.3254,3809.0
2021-11-18 14:30:00,529.42,529.63,529.01,529.63,13118.0,506.335,506.5359,505.9429,506.5359,13118.0
2021-11-18 14:35:00,529.61,529.62,529.12,529.17,2623.0,506.5167,506.5263,506.0481,506.0959,2623.0
2021-11-18 14:40:00,529.08,529.2,528.66,528.82,4835.0,506.0098,506.1246,505.6081,505.7612,4835.0
2021-11-18 14:45:00,528.91,529.2,528.78,529.14,2439.0,505.8472,506.1246,505.7229,506.0672,2439.0
2021-11-18 14:50:00,529.1,529.51,528.83,529.03,5508.0,506.029,506.4211,505.7707,505.962,5508.0
2021-11-18 14:55:00,529.08,529.16,528.68,529.12,5255.0,506.0098,506.0863,505.6273,506.0481,5255.0
2021-11-18 15:00:00,528.95,529.37,528.86,529.37,3289.0,505.8855,506.2872,505.7994,506.2872,3289.0
2021-11-18 15:05:00,529.36,529.79,529.26,529.79,3990.0,506.2776,506.6889,506.182,506.6889,3990.0
2021-11-18 15:10:00,529.91,529.91,529.45,529.75,6191.0,506.8036,506.8036,506.3637,506.6506,6191.0
2021-11-18 15:15:00,529.75,529.95,529.0,529.28,10900.0,506.6506,506.8419,505.9333,506.2011,10900.0
2021-11-18 15:20:00,529.26,529.57,529.08,529.49,5158.0,506.182,506.4785,506.0098,506.402,5158.0
2021-11-18 15:25:00,529.49,529.65,529.16,529.48,5652.0,506.402,506.555,506.0863,506.3924,5652.0
2021-11-18 15:30:00,529.41,530.0,529.22,529.92,8300.0,506.3254,506.8897,506.1437,506.8132,8300.0
2021-11-18 15:35:00,530.0,530.14,529.62,529.77,9844.0,506.8897,507.0236,506.5263,506.6697,9844.0
2021-11-18 15:40:00,529.79,530.43,529.78,530.22,9639.0,506.6889,507.301,506.6793,507.1001,9639.0
2021-11-18 15:45:00,530.2,530.8,530.1,530.17,16851.0,507.081,507.6548,506.9854,507.0523,16851.0
2021-11-18 15:50:00,530.02,530.6,529.72,529.75,26822.0,506.9088,507.4636,506.6219,506.6506,26822.0
2021-11-18 15:55:00,529.76,529.99,529.03,529.48,71763.0,506.6602,506.8802,505.962,506.3924,71763.0
2021-11-19 09:30:00,534.08,534.08,528.01,528.15,149102.0,510.7918,510.7918,504.9865,505.1204,149102.0
2021-11-19 09:35:00,528.49,530.99,528.49,530.76,9166.0,505.4456,507.8365,505.4456,507.6166,9166.0
2021-11-19 09:40:00,530.75,530.76,529.22,529.94,6225.0,507.607,507.6166,506.1437,506.8323,6225.0
2021-11-19 09:45:00,530.25,533.33,530.02,533.03,11060.0,507.1288,510.0745,506.9088,509.7876,11060.0
2021-11-19 09:50:00,532.91,533.39,532.36,533.23,11101.0,509.6728,510.1319,509.1468,509.9789,11101.0
2021-11-19 09:55:00,532.92,533.3,532.47,533.01,14090.0,509.6824,510.0458,509.252,509.7685,14090.0
2021-11-19 10:00:00,533.16,534.08,533.03,533.24,16545.0,509.9119,510.7918,509.7876,509.9884,16545.0
2021-11-19 10:05:00,533.35,534.45,533.35,534.17,12266.0,510.0936,511.1457,510.0936,510.8779,12266.0
2021-11-19 10:10:00,534.16,534.16,533.02,533.45,14792.0,510.8683,510.8683,509.778,510.1893,14792.0
2021-11-19 10:15:00,533.63,534.33,532.64,532.87,27703.0,510.3614,511.0309,509.4146,509.6346,27703.0
2021-11-19 10:20:00,532.83,534.25,532.72,533.87,12103.0,509.5963,510.9544,509.4911,510.591,12103.0
2021-11-19 10:25:00,533.83,534.31,532.9,533.92,16181.0,510.5527,511.0118,509.6633,510.6388,16181.0
2021-11-19 10:30:00,533.99,534.88,533.52,534.49,21124.0,510.7057,511.5569,510.2562,511.1839,21124.0
2021-11-19 10:35:00,534.61,534.79,533.94,534.71,14216.0,511.2987,511.4709,510.6579,511.3943,14216.0
2021-11-19 10:40:00,534.74,535.19,534.36,534.82,12156.0,511.423,511.8534,511.0596,511.4995,12156.0
2021-11-19 10:45:00,534.66,534.89,533.51,534.89,13143.0,511.3465,511.5665,510.2467,511.5665,13143.0
2021-11-19 10:50:00,534.86,534.87,534.2,534.45,7901.0,511.5378,511.5474,510.9066,511.1457,7901.0
2021-11-19 10:55:00,534.67,534.67,533.01,533.06,5174.0,511.3561,511.3561,509.7685,509.8163,5174.0
2021-11-19 11:00:00,533.25,534.31,533.16,533.97,6002.0,509.998,511.0118,509.9119,510.6866,6002.0
2021-11-19 11:05:00,534.26,534.36,533.81,534.21,9146.0,510.964,511.0596,510.5336,510.9161,9146.0
2021-11-19 11:10:00,534.28,534.85,534.14,534.78,7761.0,510.9831,511.5282,510.8492,511.4613,7761.0
2021-11-19 11:15:00,534.61,535.04,534.44,534.89,7163.0,511.2987,511.71,511.1361,511.5665,7163.0
2021-11-19 11:20:00,534.97,535.09,534.41,534.72,6389.0,511.643,511.7578,511.1074,511.4039,6389.0
2021-11-19 11:25:00,534.6,534.87,534.38,534.62,7212.0,511.2891,511.5474,511.0787,511.3083,7212.0
2021-11-19 11:30:00,534.73,534.82,534.18,534.23,5440.0,511.4135,511.4995,510.8875,510.9353,5440.0
2021-11-19 11:35:00,534.5,534.99,534.46,534.94,7612.0,511.1935,511.6621,511.1552,511.6143,7612.0
2021-11-19 11:40:00,534.98,534.98,534.44,534.47,4409.0,511.6526,511.6526,511.1361,511.1648,4409.0
2021-11-19 11:45:00,534.61,534.74,534.1,534.52,6214.0,511.2987,511.423,510.8109,511.2126,6214.0
2021-11-19 11:50:00,534.31,534.55,534.1,534.3,5209.0,511.0118,511.2413,510.8109,511.0022,5209.0
2021-11-19 11:55:00,534.38,534.73,534.24,534.73,7350.0,511.0787,511.4135,510.9448,511.4135,7350.0
2021-11-19 12:00:00,534.52,535.2,534.41,535.02,7008.0,511.2126,511.863,511.1074,511.6908,7008.0
2021-11-19 12:05:00,534.73,535.13,534.73,534.91,2740.0,511.4135,511.796,511.4135,511.5856,2740.0
2021-11-19 12:10:00,534.85,535.28,534.85,535.28,4862.0,511.5282,511.9395,511.5282,511.9395,4862.0
2021-11-19 12:15:00,535.21,535.21,534.84,534.93,5622.0,511.8725,511.8725,511.5187,511.6047,5622.0
2021-11-19 12:20:00,534.82,535.0,534.76,534.97,4170.0,511.4995,511.6717,511.4422,511.643,4170.0
2021-11-19 12:25:00,535.01,535.04,534.46,534.46,5642.0,511.6813,511.71,511.1552,511.1552,5642.0
2021-11-19 12:30:00,534.4,534.7,534.25,534.56,5637.0,511.0979,511.3848,510.9544,511.2509,5637.0
2021-11-19 12:35:00,534.67,535.02,534.54,534.54,5022.0,511.3561,511.6908,511.2318,511.2318,5022.0
2021-11-19 12:40:00,534.54,534.63,534.15,534.45,3523.0,511.2318,511.3178,510.8588,511.1457,3523.0
2021-11-19 12:45:00,534.46,534.64,534.28,534.41,5803.0,511.1552,511.3274,510.9831,511.1074,5803.0
2021-11-19 12:50:00,534.42,534.82,534.41,534.77,6439.0,511.117,511.4995,511.1074,511.4517,6439.0
2021-11-19 12:55:00,534.77,534.83,534.46,534.58,4491.0,511.4517,511.5091,511.1552,511.27,4491.0
2021-11-19 13:00:00,534.34,534.38,533.94,534.05,8906.0,511.0405,511.0787,510.6579,510.7631,8906.0
2021-11-19 13:05:00,534.07,534.33,533.95,534.32,3170.0,510.7822,511.0309,510.6675,511.0213,3170.0
2021-11-19 13:10:00,534.38,534.83,534.38,534.44,4778.0,511.0787,511.5091,511.0787,511.1361,4778.0
2021-11-19 13:15:00,534.4,534.54,534.17,534.24,3800.0,511.0979,511.2318,510.8779,510.9448,3800.0
2021-11-19 13:20:00,534.2,534.32,533.97,534.32,3654.0,510.9066,511.0213,510.6866,511.0213,3654.0
2021-11-19 13:25:00,534.3,534.37,533.51,533.68,4662.0,511.0022,511.0692,510.2467,510.4093,4662.0
2021-11-19 13:30:00,533.47,533.58,532.75,532.75,8289.0,510.2084,510.3136,509.5198,509.5198,8289.0
2021-11-19 13:35:00,532.86,532.86,531.8,531.8,8215.0,509.625,509.625,508.6112,508.6112,8215.0
2021-11-19 13:40:00,531.88,532.52,531.67,532.52,3198.0,508.6877,509.2998,508.4869,509.2998,3198.0
2021-11-19 13:45:00,532.35,532.72,532.32,532.56,1594.0,509.1372,509.4911,509.1086,509.3381,1594.0
2021-11-19 13:50:00,532.57,533.09,532.47,532.47,4791.0,509.3477,509.845,509.252,509.252,4791.0
2021-11-19 13:55:00,532.63,532.82,532.4,532.61,3243.0,509.405,509.5868,509.1851,509.3859,3243.0
2021-11-19 14:00:00,532.6,532.84,532.48,532.84,3404.0,509.3763,509.6059,509.2616,509.6059,3404.0
2021-11-19 14:05:00,532.6,533.01,532.56,532.97,2306.0,509.3763,509.7685,509.3381,509.7302,2306.0
2021-11-19 14:10:00,532.99,533.23,532.89,533.22,2543.0,509.7493,509.9789,509.6537,509.9693,2543.0
2021-11-19 14:15:00,533.22,533.32,533.05,533.13,3285.0,509.9693,510.065,509.8067,509.8832,3285.0
2021-11-19 14:20:00,533.35,533.84,533.34,533.51,5300.0,510.0936,510.5623,510.0841,510.2467,5300.0
2021-11-19 14:25:00,533.41,533.65,533.25,533.28,3453.0,510.151,510.3806,509.998,510.0267,3453.0
2021-11-19 14:30:00,533.25,533.36,533.0,533.23,2964.0,509.998,510.1032,509.7589,509.9789,2964.0
2021-11-19 14:35:00,533.22,533.26,532.97,533.1,3164.0,509.9693,510.0076,509.7302,509.8545,3164.0
2021-11-19 14:40:00,533.29,533.86,533.14,533.72,3604.0,510.0363,510.5814,509.8928,510.4475,3604.0
2021-11-19 14:45:00,533.77,533.95,533.74,533.9,4228.0,510.4953,510.6675,510.4666,510.6197,4228.0
2021-11-19 14:50:00,533.9,534.26,533.62,534.2,5223.0,510.6197,510.964,510.3519,510.9066,5223.0
2021-11-19 14:55:00,534.3,534.52,534.07,534.19,6555.0,511.0022,511.2126,510.7822,510.897,6555.0
2021-11-19 15:00:00,534.06,534.4,534.04,534.29,3043.0,510.7727,511.0979,510.7536,510.9927,3043.0
2021-11-19 15:05:00,534.22,534.37,533.95,534.31,4209.0,510.9257,511.0692,510.6675,511.0118,4209.0
2021-11-19 15:10:00,534.15,534.24,533.45,533.46,6425.0,510.8588,510.9448,510.1893,510.1988,6425.0
2021-11-19 15:15:00,533.51,533.85,533.33,533.76,6844.0,510.2467,510.5718,510.0745,510.4858,6844.0
2021-11-19 15:20:00,533.85,534.09,533.66,534.04,12177.0,510.5718,510.8014,510.3901,510.7536,12177.0
2021-11-19 15:25:00,533.99,534.02,533.74,533.97,8049.0,510.7057,510.7344,510.4666,510.6866,8049.0
2021-11-19 15:30:00,534.05,534.23,533.9,534.1,6871.0,510.7631,510.9353,510.6197,510.8109,6871.0
2021-11-19 15:35:00,534.03,534.06,533.58,533.7,13280.0,510.744,510.7727,510.3136,510.4284,13280.0
2021-11-19 15:40:00,533.7,533.91,533.36,533.59,11932.0,510.4284,510.6292,510.1032,510.3232,11932.0
2021-11-19 15:45:00,533.61,534.19,533.23,534.18,16630.0,510.3423,510.897,509.9789,510.8875,16630.0
2021-11-19 15:50:00,534.02,534.06,532.89,533.49,34597.0,510.7344,510.7727,509.6537,510.2275,34597.0
2021-11-19 15:55:00,533.49,534.09,533.27,533.83,46366.0,510.2275,510.8014,510.0171,510.5527,46366.0
2021-11-22 09:30:00,533.98,535.88,532.32,535.23,38074.0,510.6962,512.5133,509.1086,511.8917,38074.0
2021-11-22 09:35:00,535.57,536.99,535.51,536.23,13733.0,512.2168,513.5749,512.1595,512.8481,13733.0
2021-11-22 09:40:00,536.73,536.81,535.42,536.0,7257.0,513.3263,513.4028,512.0734,512.6281,7257.0
2021-11-22 09:45:00,535.97,537.36,535.0,536.8,9905.0,512.5994,513.9288,511.6717,513.3932,9905.0
2021-11-22 09:50:00,536.71,538.27,536.59,537.32,10612.0,513.3071,514.7991,513.1924,513.8905,10612.0
2021-11-22 09:55:00,537.18,537.73,536.67,537.29,14096.0,513.7566,514.2827,513.2689,513.8618,14096.0
2021-11-22 10:00:00,537.26,538.09,537.01,537.83,10955.0,513.8332,514.627,513.5941,514.3783,10955.0
2021-11-22 10:05:00,537.85,539.49,537.85,539.35,9093.0,514.3974,515.9659,514.3974,515.832,9093.0
2021-11-22 10:10:00,539.39,539.7,538.74,539.45,9178.0,515.8703,516.1668,515.2486,515.9277,9178.0
2021-11-22 10:15:00,539.6,540.54,539.28,539.65,14775.0,516.0711,516.9701,515.7651,516.1189,14775.0
2021-11-22 10:20:00,539.63,539.76,539.0,539.63,5550.0,516.0998,516.2241,515.4973,516.0998,5550.0
2021-11-22 10:25:00,539.56,540.36,539.45,540.24,6781.0,516.0329,516.798,515.9277,516.6832,6781.0
2021-11-22 10:30:00,539.96,540.03,539.37,540.03,4878.0,516.4154,516.4824,515.8511,516.4824,4878.0
2021-11-22 10:35:00,539.82,540.75,539.5,540.51,9502.0,516.2815,517.171,515.9755,516.9414,9502.0
2021-11-22 10:40:00,540.61,541.68,540.45,541.24,14094.0,517.0371,518.0604,516.8841,517.6396,14094.0
2021-11-22 10:45:00,541.11,541.28,540.45,540.98,7626.0,517.5153,517.6779,516.8841,517.3909,7626.0
2021-11-22 10:50:00,540.88,541.35,540.85,541.33,7809.0,517.2953,517.7448,517.2666,517.7257,7809.0
2021-11-22 10:55:00,541.33,542.03,540.47,541.96,11993.0,517.7257,518.3952,516.9032,518.3282,11993.0
2021-11-22 11:00:00,541.58,542.02,541.01,541.52,10148.0,517.9648,518.3856,517.4196,517.9074,10148.0
2021-11-22 11:05:00,541.75,541.81,541.11,541.43,8149.0,518.1274,518.1848,517.5153,517.8213,8149.0
2021-11-22 11:10:00,541.59,541.59,540.79,540.84,5849.0,517.9743,517.9743,517.2092,517.257,5849.0
2021-11-22 11:15:00,541.05,541.05,540.26,540.44,7881.0,517.4579,517.4579,516.7023,516.8745,7881.0
2021-11-22 11:20:00,540.51,540.6,539.78,540.09,6792.0,516.9414,517.0275,516.2433,516.5398,6792.0
2021-11-22 11:25:00,540.09,541.1,540.09,541.1,7372.0,516.5398,517.5057,516.5398,517.5057,7372.0
2021-11-22 11:30:00,541.22,542.54,541.03,542.33,8320.0,517.6205,518.8829,517.4388,518.6821,8320.0
2021-11-22 11:35:00,542.22,542.41,541.57,542.07,9749.0,518.5769,518.7586,517.9552,518.4334,9749.0
2021-11-22 11:40:00,542.14,543.52,542.14,542.72,14997.0,518.5004,519.8202,518.5004,519.0551,14997.0
2021-11-22 11:45:00,542.93,544.0,542.81,542.94,12355.0,519.2559,520.2793,519.1411,519.2655,12355.0
2021-11-22 11:50:00,542.8,543.9,542.24,542.6,13177.0,519.1316,520.1836,518.596,518.9403,13177.0
2021-11-22 11:55:00,542.54,542.71,540.37,540.5,20911.0,518.8829,519.0455,516.8075,516.9319,20911.0
2021-11-22 12:00:00,540.44,542.03,539.86,540.93,31759.0,516.8745,518.3952,516.3198,517.3431,31759.0
2021-11-22 12:05:00,540.95,541.99,540.95,541.63,8501.0,517.3623,518.3569,517.3623,518.0126,8501.0
2021-11-22 12:10:00,541.63,542.34,541.31,542.29,8470.0,518.0126,518.6916,517.7066,518.6438,8470.0
2021-11-22 12:15:00,542.34,542.56,541.67,541.89,9430.0,518.6916,518.902,518.0509,518.2613,9430.0
2021-11-22 12:20:00,542.03,542.94,542.03,542.48,8770.0,518.3952,519.2655,518.3952,518.8255,8770.0
2021-11-22 12:25:00,542.42,542.79,542.25,542.26,3810.0,518.7682,519.122,518.6056,518.6151,3810.0
2021-11-22 12:30:00,542.48,542.48,541.77,542.36,4308.0,518.8255,518.8255,518.1465,518.7108,4308.0
2021-11-22 12:35:00,542.42,543.0,542.06,542.48,10704.0,518.7682,519.3229,518.4238,518.8255,10704.0
2021-11-22 12:40:00,542.79,542.84,542.4,542.7,7132.0,519.122,519.1698,518.749,519.0359,7132.0
2021-11-22 12:45:00,542.78,543.16,542.47,542.83,6134.0,519.1125,519.4759,518.816,519.1603,6134.0
2021-11-22 12:50:00,542.9,543.17,542.0,542.09,6847.0,519.2272,519.4854,518.3665,518.4525,6847.0
2021-11-22 12:55:00,541.94,542.43,541.37,541.38,3764.0,518.3091,518.7777,517.7639,517.7735,3764.0
2021-11-22 13:00:00,541.34,541.48,540.48,540.69,5543.0,517.7352,517.8691,516.9127,517.1136,5543.0
2021-11-22 13:05:00,540.85,541.44,540.85,541.32,5446.0,517.2666,517.8309,517.2666,517.7161,5446.0
2021-11-22 13:10:00,541.47,541.53,541.04,541.09,9823.0,517.8596,517.917,517.4483,517.4961,9823.0
2021-11-22 13:15:00,541.22,542.36,541.08,542.17,10052.0,517.6205,518.7108,517.4866,518.5291,10052.0
2021-11-22 13:20:00,542.07,542.83,542.06,542.31,10031.0,518.4334,519.1603,518.4238,518.6629,10031.0
2021-11-22 13:25:00,542.39,542.53,541.88,542.37,4103.0,518.7395,518.8734,518.2517,518.7203,4103.0
2021-11-22 13:30:00,542.29,542.87,542.13,542.81,6546.0,518.6438,519.1985,518.4908,519.1411,6546.0
2021-11-22 13:35:00,542.87,543.36,542.87,543.13,9207.0,519.1985,519.6672,519.1985,519.4472,9207.0
2021-11-22 13:40:00,542.99,544.43,542.78,544.43,14075.0,519.3133,520.6905,519.1125,520.6905,14075.0
2021-11-22 13:45:00,544.3,545.42,544.14,545.27,18994.0,520.5662,521.6373,520.4132,521.4939,18994.0
2021-11-22 13:50:00,545.15,545.26,543.75,543.87,10891.0,521.3791,521.4843,520.0402,520.1549,10891.0
2021-11-22 13:55:00,543.93,544.66,543.73,544.34,5747.0,520.2123,520.9105,520.021,520.6044,5747.0
2021-11-22 14:00:00,544.33,544.33,543.09,543.16,12609.0,520.5949,520.5949,519.4089,519.4759,12609.0
2021-11-22 14:05:00,543.15,543.41,542.77,543.41,5515.0,519.4663,519.715,519.1029,519.715,5515.0
2021-11-22 14:10:00,543.03,543.18,542.37,542.56,4613.0,519.3516,519.495,518.7203,518.902,4613.0
2021-11-22 14:15:00,542.46,543.0,542.23,542.26,5313.0,518.8064,519.3229,518.5864,518.6151,5313.0
2021-11-22 14:20:00,542.31,542.31,541.59,541.59,4939.0,518.6629,518.6629,517.9743,517.9743,4939.0
2021-11-22 14:25:00,541.76,541.89,541.61,541.78,8690.0,518.1369,518.2613,517.9935,518.1561,8690.0
2021-11-22 14:30:00,541.99,542.23,541.71,541.75,2441.0,518.3569,518.5864,518.0891,518.1274,2441.0
2021-11-22 14:35:00,541.95,542.52,541.75,542.35,7040.0,518.3186,518.8638,518.1274,518.7012,7040.0
2021-11-22 14:40:00,542.2,542.77,542.1,542.27,2705.0,518.5577,519.1029,518.4621,518.6247,2705.0
2021-11-22 14:45:00,542.18,542.57,542.18,542.49,3850.0,518.5386,518.9116,518.5386,518.8351,3850.0
2021-11-22 14:50:00,542.42,542.5,542.19,542.23,4100.0,518.7682,518.8447,518.5482,518.5864,4100.0
2021-11-22 14:55:00,542.32,542.79,542.31,542.52,2465.0,518.6725,519.122,518.6629,518.8638,2465.0
2021-11-22 15:00:00,542.6,543.23,542.51,542.96,7468.0,518.9403,519.5428,518.8542,519.2846,7468.0
2021-11-22 15:05:00,543.17,543.17,542.66,542.8,6161.0,519.4854,519.4854,518.9977,519.1316,6161.0
2021-11-22 15:10:00,542.84,543.82,542.79,543.82,13162.0,519.1698,520.1071,519.122,520.1071,13162.0
2021-11-22 15:15:00,543.58,543.9,543.24,543.58,7413.0,519.8776,520.1836,519.5524,519.8776,7413.0
2021-11-22 15:20:00,543.62,543.8,542.84,543.0,10222.0,519.9158,520.088,519.1698,519.3229,10222.0
2021-11-22 15:25:00,543.27,543.31,542.95,542.95,7109.0,519.5811,519.6193,519.275,519.275,7109.0
2021-11-22 15:30:00,542.95,543.07,542.7,542.94,10265.0,519.275,519.3898,519.0359,519.2655,10265.0
2021-11-22 15:35:00,542.86,543.52,542.78,543.37,14638.0,519.189,519.8202,519.1125,519.6767,14638.0
2021-11-22 15:40:00,543.39,543.39,542.54,542.55,14531.0,519.6959,519.6959,518.8829,518.8925,14531.0
2021-11-22 15:45:00,542.62,542.99,542.17,542.17,19028.0,518.9594,519.3133,518.5291,518.5291,19028.0
2021-11-22 15:50:00,542.18,542.24,540.32,540.52,31756.0,518.5386,518.596,516.7597,516.951,31756.0
2021-11-22 15:55:00,540.5,540.89,539.52,539.69,85902.0,516.9319,517.3049,515.9946,516.1572,85902.0
2021-11-23 09:30:00,538.46,539.36,533.77,534.77,70056.0,514.9808,515.8416,510.4953,511.4517,70056.0
2021-11-23 09:35:00,534.59,537.48,534.58,536.6,26496.0,511.2796,514.0436,511.27,513.2019,26496.0
2021-11-23 09:40:00,536.59,539.23,535.52,539.13,10940.0,513.1924,515.7172,512.169,515.6216,10940.0
2021-11-23 09:45:00,539.5,542.66,538.89,541.6,19841.0,515.9755,518.9977,515.3921,517.9839,19841.0
2021-11-23 09:50:00,542.11,542.89,541.05,542.85,14625.0,518.4717,519.2177,517.4579,519.1794,14625.0
2021-11-23 09:55:00,542.68,543.55,542.53,542.82,18634.0,519.0168,519.8489,518.8734,519.1507,18634.0
2021-11-23 10:00:00,542.77,543.35,542.4,543.35,10532.0,519.1029,519.6576,518.749,519.6576,10532.0
2021-11-23 10:05:00,543.31,543.42,540.52,541.01,14596.0,519.6193,519.7245,516.951,517.4196,14596.0
2021-11-23 10:10:00,540.88,541.59,540.5,541.59,6014.0,517.2953,517.9743,516.9319,517.9743,6014.0
2021-11-23 10:15:00,541.43,541.6,540.25,540.62,7711.0,517.8213,517.9839,516.6928,517.0466,7711.0
2021-11-23 10:20:00,540.42,540.5,539.41,539.81,7040.0,516.8554,516.9319,515.8894,516.272,7040.0
2021-11-23 10:25:00,539.9,539.93,537.42,538.09,19308.0,516.358,516.3867,513.9862,514.627,19308.0
2021-11-23 10:30:00,538.2,538.68,537.16,538.35,29035.0,514.7322,515.1912,513.7375,514.8756,29035.0
2021-11-23 10:35:00,538.37,539.72,538.07,539.72,13315.0,514.8947,516.1859,514.6078,516.1859,13315.0
2021-11-23 10:40:00,539.72,541.01,539.62,540.85,11723.0,516.1859,517.4196,516.0902,517.2666,11723.0
2021-11-23 10:45:00,540.97,541.84,540.56,540.57,9446.0,517.3814,518.2134,516.9893,516.9988,9446.0
2021-11-23 10:50:00,540.41,541.93,540.41,541.76,11940.0,516.8458,518.2995,516.8458,518.1369,11940.0
2021-11-23 10:55:00,541.94,542.08,540.69,542.0,8806.0,518.3091,518.443,517.1136,518.3665,8806.0
2021-11-23 11:00:00,542.21,542.21,539.57,541.14,14865.0,518.5673,518.5673,516.0424,517.544,14865.0
2021-11-23 11:05:00,540.99,542.36,540.46,541.96,32783.0,517.4005,518.7108,516.8936,518.3282,32783.0
2021-11-23 11:10:00,541.82,543.74,541.28,542.98,21962.0,518.1943,520.0306,517.6779,519.3037,21962.0
2021-11-23 11:15:00,542.87,543.35,542.0,543.35,8862.0,519.1985,519.6576,518.3665,519.6576,8862.0
2021-11-23 11:20:00,543.36,544.03,543.24,543.87,19284.0,519.6672,520.3079,519.5524,520.1549,19284.0
2021-11-23 11:25:00,544.06,544.99,544.05,544.39,25615.0,520.3366,521.2261,520.3271,520.6523,25615.0
2021-11-23 11:30:00,544.4,544.97,544.2,544.97,12153.0,520.6618,521.207,520.4705,521.207,12153.0
2021-11-23 11:35:00,544.99,545.13,543.27,543.96,15360.0,521.2261,521.36,519.5811,520.241,15360.0
2021-11-23 11:40:00,543.68,544.94,543.59,544.71,26562.0,519.9732,521.1783,519.8871,520.9583,26562.0
2021-11-23 11:45:00,544.77,545.35,544.1,544.51,15499.0,521.0157,521.5704,520.3749,520.767,15499.0
2021-11-23 11:50:00,544.53,544.73,543.81,544.06,5156.0,520.7861,520.9774,520.0975,520.3366,5156.0
2021-11-23 11:55:00,544.45,545.03,544.35,544.78,5755.0,520.7096,521.2643,520.614,521.0252,5755.0
2021-11-23 12:00:00,544.62,544.93,544.11,544.11,13285.0,520.8722,521.1687,520.3845,520.3845,13285.0
2021-11-23 12:05:00,544.3,544.62,544.14,544.3,7620.0,520.5662,520.8722,520.4132,520.5662,7620.0
2021-11-23 12:10:00,544.29,544.46,543.71,543.71,6517.0,520.5566,520.7192,520.0019,520.0019,6517.0
2021-11-23 12:15:00,543.98,544.21,543.59,543.89,7655.0,520.2601,520.4801,519.8871,520.1741,7655.0
2021-11-23 12:20:00,543.78,544.04,543.48,543.89,7147.0,520.0689,520.3175,519.7819,520.1741,7147.0
2021-11-23 12:25:00,543.9,544.35,543.36,543.47,5632.0,520.1836,520.614,519.6672,519.7724,5632.0
2021-11-23 12:30:00,543.64,543.66,542.51,543.05,5722.0,519.935,519.9541,518.8542,519.3707,5722.0
2021-11-23 12:35:00,542.71,543.21,542.7,543.07,2127.0,519.0455,519.5237,519.0359,519.3898,2127.0
2021-11-23 12:40:00,543.02,543.57,542.6,542.85,4512.0,519.342,519.868,518.9403,519.1794,4512.0
2021-11-23 12:45:00,542.98,543.33,542.72,542.88,5206.0,519.3037,519.6385,519.0551,519.2081,5206.0
2021-11-23 12:50:00,542.75,543.23,542.7,542.85,3248.0,519.0838,519.5428,519.0359,519.1794,3248.0
2021-11-23 12:55:00,542.99,543.06,542.0,542.19,6698.0,519.3133,519.3802,518.3665,518.5482,6698.0
2021-11-23 13:00:00,542.14,543.04,542.14,543.03,6125.0,518.5004,519.3611,518.5004,519.3516,6125.0
2021-11-23 13:05:00,543.08,543.29,542.69,542.84,4844.0,519.3994,519.6002,519.0264,519.1698,4844.0
2021-11-23 13:10:00,542.68,543.5,542.68,543.05,6349.0,519.0168,519.8011,519.0168,519.3707,6349.0
2021-11-23 13:15:00,543.25,543.49,542.94,543.41,3750.0,519.562,519.7915,519.2655,519.715,3750.0
2021-11-23 13:20:00,543.23,543.79,543.07,543.79,4460.0,519.5428,520.0784,519.3898,520.0784,4460.0
2021-11-23 13:25:00,543.75,544.1,543.27,543.64,19874.0,520.0402,520.3749,519.5811,519.935,19874.0
2021-11-23 13:30:00,543.52,543.64,542.75,542.93,3893.0,519.8202,519.935,519.0838,519.2559,3893.0
2021-11-23 13:35:00,542.78,543.16,542.68,542.69,3359.0,519.1125,519.4759,519.0168,519.0264,3359.0
2021-11-23 13:40:00,542.8,543.35,542.65,542.72,4053.0,519.1316,519.6576,518.9881,519.0551,4053.0
2021-11-23 13:45:00,542.51,543.33,541.95,543.06,10008.0,518.8542,519.6385,518.3186,519.3802,10008.0
2021-11-23 13:50:00,543.24,543.91,543.13,543.91,4897.0,519.5524,520.1932,519.4472,520.1932,4897.0
2021-11-23 13:55:00,543.97,544.0,542.92,542.98,3683.0,520.2506,520.2793,519.2463,519.3037,3683.0
2021-11-23 14:00:00,542.96,543.45,542.78,543.18,4666.0,519.2846,519.7532,519.1125,519.495,4666.0
2021-11-23 14:05:00,543.35,543.57,542.92,543.26,7050.0,519.6576,519.868,519.2463,519.5715,7050.0
2021-11-23 14:10:00,543.37,543.44,542.84,542.94,8495.0,519.6767,519.7437,519.1698,519.2655,8495.0
2021-11-23 14:15:00,542.93,543.22,542.27,542.38,14385.0,519.2559,519.5333,518.6247,518.7299,14385.0
2021-11-23 14:20:00,542.4,542.73,541.56,542.17,8595.0,518.749,519.0646,517.9457,518.5291,8595.0
2021-11-23 14:25:00,542.22,542.54,542.16,542.3,3261.0,518.5769,518.8829,518.5195,518.6534,3261.0
2021-11-23 14:30:00,542.26,542.6,542.0,542.18,7140.0,518.6151,518.9403,518.3665,518.5386,7140.0
2021-11-23 14:35:00,542.32,542.74,542.22,542.47,3898.0,518.6725,519.0742,518.5769,518.816,3898.0
2021-11-23 14:40:00,542.59,543.22,542.57,543.03,5516.0,518.9307,519.5333,518.9116,519.3516,5516.0
2021-11-23 14:45:00,542.82,543.71,542.65,543.54,9526.0,519.1507,520.0019,518.9881,519.8393,9526.0
2021-11-23 14:50:00,543.54,544.27,543.03,544.15,4737.0,519.8393,520.5375,519.3516,520.4227,4737.0
2021-11-23 14:55:00,543.93,544.4,543.93,544.1,4975.0,520.2123,520.6618,520.2123,520.3749,4975.0
2021-11-23 15:00:00,544.1,544.53,543.8,544.29,9190.0,520.3749,520.7861,520.088,520.5566,9190.0
2021-11-23 15:05:00,544.3,544.51,544.13,544.26,11089.0,520.5662,520.767,520.4036,520.5279,11089.0
2021-11-23 15:10:00,544.1,544.49,543.87,544.35,8500.0,520.3749,520.7479,520.1549,520.614,8500.0
2021-11-23 15:15:00,544.36,544.58,544.07,544.56,11291.0,520.6236,520.834,520.3462,520.8148,11291.0
2021-11-23 15:20:00,544.46,544.46,544.14,544.35,2959.0,520.7192,520.7192,520.4132,520.614,2959.0
2021-11-23 15:25:00,544.43,544.68,544.2,544.26,9527.0,520.6905,520.9296,520.4705,520.5279,9527.0
2021-11-23 15:30:00,544.33,545.2,544.29,544.79,17223.0,520.5949,521.4269,520.5566,521.0348,17223.0
2021-11-23 15:35:00,544.86,545.23,544.58,545.1,10357.0,521.1018,521.4556,520.834,521.3313,10357.0
2021-11-23 15:40:00,545.1,545.53,544.66,545.11,12741.0,521.3313,521.7425,520.9105,521.3409,12741.0
2021-11-23 15:45:00,545.21,545.56,544.41,544.69,12565.0,521.4365,521.7712,520.6714,520.9392,12565.0
2021-11-23 15:50:00,544.77,545.82,544.77,545.55,23289.0,521.0157,522.0199,521.0157,521.7617,23289.0
2021-11-23 15:55:00,545.61,545.68,545.09,545.25,53452.0,521.8191,521.886,521.3217,521.4748,53452.0
2021-11-24 09:30:00,545.49,549.61,545.29,548.86,58534.0,521.7043,525.6446,521.513,524.9273,58534.0
2021-11-24 09:35:00,549.34,550.84,545.76,546.16,40676.0,525.3864,526.821,521.9625,522.3451,40676.0
2021-11-24 09:40:00,545.93,547.29,545.25,546.82,19386.0,522.1251,523.4258,521.4748,522.9763,19386.0
2021-11-24 09:45:00,546.7,547.56,546.16,546.74,13828.0,522.8615,523.684,522.3451,522.8998,13828.0
2021-11-24 09:50:00,547.19,549.13,547.19,548.03,18769.0,523.3302,525.1856,523.3302,524.1335,18769.0
2021-11-24 09:55:00,547.94,548.26,547.45,548.07,8657.0,524.0475,524.3535,523.5788,524.1718,8657.0
2021-11-24 10:00:00,547.92,549.1,547.36,548.88,16416.0,524.0283,525.1569,523.4927,524.9465,16416.0
2021-11-24 10:05:00,548.4,548.86,547.57,547.68,10538.0,524.4874,524.9273,523.6936,523.7988,10538.0
2021-11-24 10:10:00,547.81,547.96,546.33,546.78,7232.0,523.9231,524.0666,522.5077,522.938,7232.0
2021-11-24 10:15:00,546.49,546.82,546.35,546.71,14434.0,522.6607,522.9763,522.5268,522.8711,14434.0
2021-11-24 10:20:00,546.72,547.63,546.58,547.12,10625.0,522.8807,523.751,522.7468,523.2632,10625.0
2021-11-24 10:25:00,547.47,547.9,547.14,547.58,5574.0,523.598,524.0092,523.2823,523.7032,5574.0
2021-11-24 10:30:00,547.73,547.73,545.29,545.29,10317.0,523.8466,523.8466,521.513,521.513,10317.0
2021-11-24 10:35:00,545.63,545.91,545.11,545.91,11128.0,521.8382,522.106,521.3409,522.106,11128.0
2021-11-24 10:40:00,545.94,546.12,544.45,544.52,14346.0,522.1347,522.3068,520.7096,520.7766,14346.0
2021-11-24 10:45:00,544.6,544.65,543.45,543.54,10910.0,520.8531,520.9009,519.7532,519.8393,10910.0
2021-11-24 10:50:00,543.58,544.12,543.32,544.06,14016.0,519.8776,520.394,519.6289,520.3366,14016.0
2021-11-24 10:55:00,544.63,545.2,543.71,543.71,9735.0,520.8818,521.4269,520.0019,520.0019,9735.0
2021-11-24 11:00:00,543.97,544.7,543.96,544.28,7187.0,520.2506,520.9487,520.241,520.547,7187.0
2021-11-24 11:05:00,544.27,545.06,544.06,544.49,7204.0,520.5375,521.293,520.3366,520.7479,7204.0
2021-11-24 11:10:00,544.62,546.2,544.57,546.2,10039.0,520.8722,522.3833,520.8244,522.3833,10039.0
2021-11-24 11:15:00,546.39,546.39,545.22,545.63,5572.0,522.565,522.565,521.4461,521.8382,5572.0
2021-11-24 11:20:00,545.31,546.38,545.31,546.31,6750.0,521.5321,522.5555,521.5321,522.4885,6750.0
2021-11-24 11:25:00,546.14,546.35,545.69,546.2,5426.0,522.3259,522.5268,521.8956,522.3833,5426.0
2021-11-24 11:30:00,546.5,547.17,546.43,546.64,6309.0,522.6702,523.311,522.6033,522.8041,6309.0
2021-11-24 11:35:00,546.36,546.7,546.35,546.56,3743.0,522.5364,522.8615,522.5268,522.7276,3743.0
2021-11-24 11:40:00,546.54,546.55,546.2,546.24,3685.0,522.7085,522.7181,522.3833,522.4216,3685.0
2021-11-24 11:45:00,546.24,547.14,546.24,546.86,5796.0,522.4216,523.2823,522.4216,523.0145,5796.0
2021-11-24 11:50:00,547.0,547.0,546.32,546.4,8460.0,523.1484,523.1484,522.4981,522.5746,8460.0
2021-11-24 11:55:00,546.31,546.62,545.58,546.62,3511.0,522.4885,522.785,521.7904,522.785,3511.0
2021-11-24 12:00:00,546.58,547.55,546.25,546.92,16900.0,522.7468,523.6745,522.4311,523.0719,16900.0
2021-11-24 12:05:00,547.04,547.25,546.39,546.49,8345.0,523.1867,523.3875,522.565,522.6607,8345.0
2021-11-24 12:10:00,546.41,546.94,546.41,546.71,5378.0,522.5842,523.0911,522.5842,522.8711,5378.0
2021-11-24 12:15:00,546.67,547.13,546.34,546.43,5252.0,522.8328,523.2728,522.5172,522.6033,5252.0
2021-11-24 12:20:00,546.43,546.63,546.06,546.06,3313.0,522.6033,522.7946,522.2494,522.2494,3313.0
2021-11-24 12:25:00,546.12,546.29,545.81,546.04,5623.0,522.3068,522.4694,522.0103,522.2303,5623.0
2021-11-24 12:30:00,546.09,546.72,545.94,546.52,4633.0,522.2781,522.8807,522.1347,522.6894,4633.0
2021-11-24 12:35:00,546.68,547.18,546.62,547.18,7744.0,522.8424,523.3206,522.785,523.3206,7744.0
2021-11-24 12:40:00,547.13,547.13,546.7,547.06,4185.0,523.2728,523.2728,522.8615,523.2058,4185.0
2021-11-24 12:45:00,547.16,547.24,546.57,547.16,5228.0,523.3015,523.378,522.7372,523.3015,5228.0
2021-11-24 12:50:00,547.15,547.31,546.82,546.9,8225.0,523.2919,523.4449,522.9763,523.0528,8225.0
2021-11-24 12:55:00,546.87,547.35,546.67,547.15,4445.0,523.0241,523.4832,522.8328,523.2919,4445.0
2021-11-24 13:00:00,547.26,547.4,546.52,546.53,7840.0,523.3971,523.531,522.6894,522.6989,7840.0
2021-11-24 13:05:00,546.75,547.34,546.57,547.34,2921.0,522.9093,523.4736,522.7372,523.4736,2921.0
2021-11-24 13:10:00,547.07,547.21,546.91,547.08,5768.0,523.2154,523.3493,523.0624,523.225,5768.0
2021-11-24 13:15:00,547.15,547.15,546.52,546.69,5067.0,523.2919,523.2919,522.6894,522.852,5067.0
2021-11-24 13:20:00,546.7,546.92,546.46,546.92,3003.0,522.8615,523.0719,522.632,523.0719,3003.0
2021-11-24 13:25:00,546.96,547.0,546.58,546.58,2623.0,523.1102,523.1484,522.7468,522.7468,2623.0
2021-11-24 13:30:00,546.53,546.62,546.22,546.49,2878.0,522.6989,522.785,522.4025,522.6607,2878.0
2021-11-24 13:35:00,546.43,546.57,546.08,546.57,3360.0,522.6033,522.7372,522.2686,522.7372,3360.0
2021-11-24 13:40:00,546.54,546.54,546.22,546.22,4280.0,522.7085,522.7085,522.4025,522.4025,4280.0
2021-11-24 13:45:00,546.15,546.66,546.02,546.59,3750.0,522.3355,522.8233,522.2112,522.7563,3750.0
2021-11-24 13:50:00,546.51,546.75,546.41,546.63,1717.0,522.6798,522.9093,522.5842,522.7946,1717.0
2021-11-24 13:55:00,546.59,547.04,546.54,547.04,4806.0,522.7563,523.1867,522.7085,523.1867,4806.0
2021-11-24 14:00:00,547.67,547.92,546.83,546.83,8919.0,523.7892,524.0283,522.9859,522.9859,8919.0
2021-11-24 14:05:00,547.19,547.2,546.25,546.25,2884.0,523.3302,523.3397,522.4311,522.4311,2884.0
2021-11-24 14:10:00,546.19,546.38,545.61,546.04,5078.0,522.3738,522.5555,521.8191,522.2303,5078.0
2021-11-24 14:15:00,546.54,546.65,546.32,546.65,2705.0,522.7085,522.8137,522.4981,522.8137,2705.0
2021-11-24 14:20:00,546.85,546.85,546.5,546.55,4520.0,523.005,523.005,522.6702,522.7181,4520.0
2021-11-24 14:25:00,546.65,546.65,546.02,546.18,4713.0,522.8137,522.8137,522.2112,522.3642,4713.0
2021-11-24 14:30:00,546.39,546.74,546.34,546.41,3994.0,522.565,522.8998,522.5172,522.5842,3994.0
2021-11-24 14:35:00,546.57,546.73,546.42,546.52,2090.0,522.7372,522.8902,522.5937,522.6894,2090.0
2021-11-24 14:40:00,546.58,546.87,546.33,546.87,3126.0,522.7468,523.0241,522.5077,523.0241,3126.0
2021-11-24 14:45:00,546.88,547.5,546.85,547.42,5330.0,523.0337,523.6266,523.005,523.5501,5330.0
2021-11-24 14:50:00,547.3,548.23,547.29,547.92,11050.0,523.4354,524.3248,523.4258,524.0283,11050.0
2021-11-24 14:55:00,547.91,548.57,547.88,548.37,4078.0,524.0188,524.65,523.9901,524.4587,4078.0
2021-11-24 15:00:00,548.46,548.5,548.0,548.03,3793.0,524.5448,524.583,524.1048,524.1335,3793.0
2021-11-24 15:05:00,548.31,548.75,548.31,548.75,7106.0,524.4013,524.8221,524.4013,524.8221,7106.0
2021-11-24 15:10:00,548.86,549.12,548.63,548.63,5907.0,524.9273,525.176,524.7074,524.7074,5907.0
2021-11-24 15:15:00,548.66,549.15,548.41,549.1,6472.0,524.7361,525.2047,524.497,525.1569,6472.0
2021-11-24 15:20:00,549.19,549.38,549.0,549.21,6444.0,525.243,525.4247,525.0612,525.2621,6444.0
2021-11-24 15:25:00,549.26,549.58,549.16,549.47,10859.0,525.3099,525.6159,525.2143,525.5107,10859.0
2021-11-24 15:30:00,549.5,549.59,548.96,549.38,12842.0,525.5394,525.6255,525.023,525.4247,12842.0
2021-11-24 15:35:00,549.32,549.62,549.27,549.48,10635.0,525.3673,525.6542,525.3195,525.5203,10635.0
2021-11-24 15:40:00,549.38,549.55,549.09,549.09,8645.0,525.4247,525.5873,525.1473,525.1473,8645.0
2021-11-24 15:45:00,549.06,549.68,548.93,549.64,12106.0,525.1186,525.7116,524.9943,525.6733,12106.0
2021-11-24 15:50:00,549.64,550.24,549.44,550.19,33658.0,525.6733,526.2472,525.482,526.1993,33658.0
2021-11-24 15:55:00,550.16,550.41,549.7,549.85,42062.0,526.1707,526.4098,525.7307,525.8742,42062.0
2021-11-26 09:30:00,549.56,554.27,549.55,554.27,72743.0,525.5968,530.1014,525.5873,530.1014,72743.0
2021-11-26 09:35:00,554.0,554.55,550.68,551.44,29067.0,529.8432,530.3692,526.668,527.3948,29067.0
2021-11-26 09:40:00,551.65,553.81,551.32,552.7,31334.0,527.5957,529.6615,527.2801,528.5999,31334.0
2021-11-26 09:45:00,552.47,552.94,551.27,552.32,19568.0,528.3799,528.8294,527.2323,528.2365,19568.0
2021-11-26 09:50:00,552.33,553.56,552.05,553.1,25666.0,528.246,529.4224,527.9782,528.9825,25666.0
2021-11-26 09:55:00,553.0,553.59,552.38,553.11,16856.0,528.8868,529.4511,528.2939,528.992,16856.0
2021-11-26 10:00:00,553.09,553.17,551.01,551.01,7204.0,528.9729,529.0494,526.9836,526.9836,7204.0
2021-11-26 10:05:00,550.87,551.4,550.34,550.57,12061.0,526.8497,527.3566,526.3428,526.5628,12061.0
2021-11-26 10:10:00,550.3,550.62,549.5,549.64,13982.0,526.3046,526.6106,525.5394,525.6733,13982.0
2021-11-26 10:15:00,549.61,550.2,548.67,550.19,19830.0,525.6446,526.2089,524.7456,526.1993,19830.0
2021-11-26 10:20:00,550.19,551.0,550.0,550.25,8178.0,526.1993,526.974,526.0176,526.2567,8178.0
2021-11-26 10:25:00,550.13,551.22,550.12,550.84,8095.0,526.142,527.1844,526.1324,526.821,8095.0
2021-11-26 10:30:00,550.86,551.21,550.27,550.62,9240.0,526.8401,527.1749,526.2759,526.6106,9240.0
2021-11-26 10:35:00,550.62,551.22,550.29,550.82,7571.0,526.6106,527.1844,526.295,526.8019,7571.0
2021-11-26 10:40:00,550.91,551.01,550.01,550.41,7395.0,526.888,526.9836,526.0272,526.4098,7395.0
2021-11-26 10:45:00,550.41,551.05,550.14,551.05,8432.0,526.4098,527.0218,526.1515,527.0218,8432.0
2021-11-26 10:50:00,551.04,552.09,550.94,551.12,9151.0,527.0123,528.0165,526.9166,527.0888,9151.0
2021-11-26 10:55:00,551.0,551.0,550.2,550.74,4995.0,526.974,526.974,526.2089,526.7254,4995.0
2021-11-26 11:00:00,550.61,550.65,549.82,550.04,7742.0,526.601,526.6393,525.8455,526.0559,7742.0
2021-11-26 11:05:00,550.14,550.94,550.1,550.11,5868.0,526.1515,526.9166,526.1133,526.1228,5868.0
2021-11-26 11:10:00,550.0,550.0,548.75,548.75,12338.0,526.0176,526.0176,524.8221,524.8221,12338.0
2021-11-26 11:15:00,548.8,549.31,546.64,546.64,13446.0,524.87,525.3577,522.8041,522.8041,13446.0
2021-11-26 11:20:00,546.65,547.64,546.65,547.19,23603.0,522.8137,523.7605,522.8137,523.3302,23603.0
2021-11-26 11:25:00,547.3,548.66,547.3,548.49,12884.0,523.4354,524.7361,523.4354,524.5735,12884.0
2021-11-26 11:30:00,548.64,549.33,548.25,549.33,15690.0,524.7169,525.3768,524.3439,525.3768,15690.0
2021-11-26 11:35:00,549.3,550.0,548.9,550.0,7349.0,525.3482,526.0176,524.9656,526.0176,7349.0
2021-11-26 11:40:00,549.97,551.24,549.68,550.82,16484.0,525.9889,527.2036,525.7116,526.8019,16484.0
2021-11-26 11:45:00,550.92,551.34,550.29,550.46,11906.0,526.8975,527.2992,526.295,526.4576,11906.0
2021-11-26 11:50:00,550.71,550.8,548.81,549.11,22329.0,526.6967,526.7827,524.8795,525.1664,22329.0
2021-11-26 11:55:00,549.18,550.59,549.17,549.9,9258.0,525.2334,526.5819,525.2238,525.922,9258.0
2021-11-26 12:00:00,549.66,550.0,549.23,549.7,12438.0,525.6925,526.0176,525.2812,525.7307,12438.0
2021-11-26 12:05:00,549.71,550.43,549.7,550.18,7162.0,525.7403,526.4289,525.7307,526.1898,7162.0
2021-11-26 12:10:00,550.39,550.39,549.16,549.32,10989.0,526.3906,526.3906,525.2143,525.3673,10989.0
2021-11-26 12:15:00,549.33,549.89,549.09,549.75,13426.0,525.3768,525.9124,525.1473,525.7785,13426.0
2021-11-26 12:20:00,549.5,550.54,549.5,550.54,7004.0,525.5394,526.5341,525.5394,526.5341,7004.0
2021-11-26 12:25:00,550.57,551.67,550.5,551.31,11707.0,526.5628,527.6148,526.4958,527.2705,11707.0
2021-11-26 12:30:00,551.32,551.6,550.82,550.9,3830.0,527.2801,527.5479,526.8019,526.8784,3830.0
2021-11-26 12:35:00,551.03,551.73,549.79,550.05,12409.0,527.0027,527.6722,525.8168,526.0655,12409.0
2021-11-26 12:40:00,550.18,550.18,549.27,549.32,9883.0,526.1898,526.1898,525.3195,525.3673,9883.0
2021-11-26 12:45:00,549.28,549.49,548.45,548.51,18130.0,525.329,525.5299,524.5352,524.5926,18130.0
2021-11-26 12:50:00,548.39,548.51,544.72,545.06,41536.0,524.4778,524.5926,520.9679,521.293,41536.0
2021-11-26 12:55:00,544.84,548.11,544.31,546.23,109852.0,521.0826,524.21,520.5757,522.412,109852.0
2021-11-29 09:30:00,546.59,547.3,542.41,544.25,98090.0,522.7563,523.4354,518.7586,520.5184,98090.0
2021-11-29 09:35:00,544.7,548.99,543.83,548.98,20749.0,520.9487,525.0517,520.1167,525.0421,20749.0
2021-11-29 09:40:00,549.14,550.33,547.47,549.38,23736.0,525.1951,526.3332,523.598,525.4247,23736.0
2021-11-29 09:45:00,549.39,550.22,547.61,550.11,21279.0,525.4342,526.228,523.7318,526.1228,21279.0
2021-11-29 09:50:00,549.82,550.1,548.9,548.95,14037.0,525.8455,526.1133,524.9656,525.0134,14037.0
2021-11-29 09:55:00,549.02,550.64,548.9,550.49,16079.0,525.0804,526.6297,524.9656,526.4863,16079.0
2021-11-29 10:00:00,550.27,551.27,550.24,551.23,12096.0,526.2759,527.2323,526.2472,527.194,12096.0
2021-11-29 10:05:00,551.23,551.29,550.17,551.03,11784.0,527.194,527.2514,526.1802,527.0027,11784.0
2021-11-29 10:10:00,551.24,553.46,551.14,552.52,28088.0,527.2036,529.3268,527.1079,528.4277,28088.0
2021-11-29 10:15:00,552.3,552.74,551.69,552.27,14964.0,528.2173,528.6382,527.6339,528.1886,14964.0
2021-11-29 10:20:00,552.48,553.3,552.15,552.96,11817.0,528.3895,529.1737,528.0739,528.8486,11817.0
2021-11-29 10:25:00,552.69,552.69,550.42,550.42,10240.0,528.5903,528.5903,526.4193,526.4193,10240.0
2021-11-29 10:30:00,550.39,551.15,550.17,550.88,11540.0,526.3906,527.1175,526.1802,526.8593,11540.0
2021-11-29 10:35:00,551.02,551.42,550.37,550.79,12418.0,526.9932,527.3757,526.3715,526.7732,12418.0
2021-11-29 10:40:00,551.01,551.46,550.58,550.58,6709.0,526.9836,527.414,526.5723,526.5723,6709.0
2021-11-29 10:45:00,550.61,552.74,550.61,552.61,10278.0,526.601,528.6382,526.601,528.5138,10278.0
2021-11-29 10:50:00,553.12,553.3,551.88,553.25,13880.0,529.0016,529.1737,527.8157,529.1259,13880.0
2021-11-29 10:55:00,553.26,553.47,551.9,552.02,12151.0,529.1355,529.3363,527.8348,527.9496,12151.0
2021-11-29 11:00:00,552.0,553.45,551.87,553.28,14008.0,527.9304,529.3172,527.8061,529.1546,14008.0
2021-11-29 11:05:00,553.48,553.85,552.59,553.32,11665.0,529.3459,529.6998,528.4947,529.1929,11665.0
2021-11-29 11:10:00,553.73,554.79,553.62,554.79,11092.0,529.585,530.5988,529.4798,530.5988,11092.0
2021-11-29 11:15:00,554.62,555.62,554.44,555.47,17334.0,530.4362,531.3926,530.264,531.2491,17334.0
2021-11-29 11:20:00,555.26,556.25,555.17,556.05,13689.0,531.0483,531.9951,530.9622,531.8038,13689.0
2021-11-29 11:25:00,556.2,556.73,555.53,555.69,14072.0,531.9473,532.4542,531.3065,531.4595,14072.0
2021-11-29 11:30:00,555.69,557.55,555.51,557.55,21574.0,531.4595,533.2384,531.2874,533.2384,21574.0
2021-11-29 11:35:00,557.62,558.29,557.62,558.0,17145.0,533.3054,533.9462,533.3054,533.6688,17145.0
2021-11-29 11:40:00,558.0,558.92,557.98,558.87,7665.0,533.6688,534.5487,533.6497,534.5009,7665.0
2021-11-29 11:45:00,558.88,559.0,557.18,557.44,15779.0,534.5104,534.6252,532.8846,533.1332,15779.0
2021-11-29 11:50:00,557.54,558.27,557.4,557.76,7043.0,533.2289,533.927,533.095,533.4393,7043.0
2021-11-29 11:55:00,557.84,558.33,557.7,558.0,12226.0,533.5158,533.9844,533.3819,533.6688,12226.0
2021-11-29 12:00:00,558.01,558.46,557.91,558.01,11744.0,533.6784,534.1087,533.5827,533.6784,11744.0
2021-11-29 12:05:00,558.14,558.6,558.07,558.13,10929.0,533.8027,534.2426,533.7357,533.7931,10929.0
2021-11-29 12:10:00,558.03,558.36,557.76,558.0,9610.0,533.6975,534.0131,533.4393,533.6688,9610.0
2021-11-29 12:15:00,558.07,559.0,557.91,558.75,10401.0,533.7357,534.6252,533.5827,534.3861,10401.0
2021-11-29 12:20:00,558.64,559.17,558.41,558.85,9459.0,534.2809,534.7878,534.0609,534.4817,9459.0
2021-11-29 12:25:00,559.01,559.02,558.61,558.7,19946.0,534.6348,534.6443,534.2522,534.3383,19946.0
2021-11-29 12:30:00,558.89,559.74,558.89,559.59,10551.0,534.52,535.3329,534.52,535.1895,10551.0
2021-11-29 12:35:00,559.76,560.38,559.43,559.88,18733.0,535.3521,535.945,535.0364,535.4668,18733.0
2021-11-29 12:40:00,560.05,560.38,559.8,560.14,10746.0,535.6294,535.945,535.3903,535.7155,10746.0
2021-11-29 12:45:00,560.14,560.78,559.78,560.6,15682.0,535.7155,536.3276,535.3712,536.1554,15682.0
2021-11-29 12:50:00,560.65,560.65,560.15,560.25,9814.0,536.2032,536.2032,535.725,535.8207,9814.0
2021-11-29 12:55:00,560.2,560.49,559.94,559.95,9619.0,535.7729,536.0502,535.5242,535.5338,9619.0
2021-11-29 13:00:00,559.91,560.1,558.98,559.07,19860.0,535.4955,535.6772,534.6061,534.6921,19860.0
2021-11-29 13:05:00,559.06,559.59,559.01,559.42,14312.0,534.6826,535.1895,534.6348,535.0269,14312.0
2021-11-29 13:10:00,559.41,559.82,559.41,559.46,6439.0,535.0173,535.4094,535.0173,535.0651,6439.0
2021-11-29 13:15:00,559.37,559.67,559.25,559.67,7103.0,534.9791,535.266,534.8643,535.266,7103.0
2021-11-29 13:20:00,559.59,559.59,559.38,559.38,3243.0,535.1895,535.1895,534.9886,534.9886,3243.0
2021-11-29 13:25:00,559.47,559.92,559.32,559.77,11077.0,535.0747,535.5051,534.9312,535.3616,11077.0
2021-11-29 13:30:00,559.8,559.91,559.39,559.62,10260.0,535.3903,535.4955,534.9982,535.2182,10260.0
2021-11-29 13:35:00,559.62,559.65,559.36,559.61,4768.0,535.2182,535.2468,534.9695,535.2086,4768.0
2021-11-29 13:40:00,559.5,560.0,559.48,560.0,8708.0,535.1034,535.5816,535.0843,535.5816,8708.0
2021-11-29 13:45:00,560.1,560.33,560.0,560.17,9998.0,535.6772,535.8972,535.5816,535.7442,9998.0
2021-11-29 13:50:00,560.09,560.49,559.97,560.04,6349.0,535.6677,536.0502,535.5529,535.6198,6349.0
2021-11-29 13:55:00,559.85,560.0,559.32,559.32,11352.0,535.4381,535.5816,534.9312,534.9312,11352.0
2021-11-29 14:00:00,559.37,559.75,559.12,559.52,10642.0,534.9791,535.3425,534.74,535.1225,10642.0
2021-11-29 14:05:00,559.61,559.66,558.93,559.16,15180.0,535.2086,535.2564,534.5582,534.7782,15180.0
2021-11-29 14:10:00,559.24,559.37,558.71,558.98,7684.0,534.8547,534.9791,534.3478,534.6061,7684.0
2021-11-29 14:15:00,558.97,559.12,558.38,558.88,10087.0,534.5965,534.74,534.0322,534.5104,10087.0
2021-11-29 14:20:00,558.71,559.07,558.66,558.87,6955.0,534.3478,534.6921,534.3,534.5009,6955.0
2021-11-29 14:25:00,558.98,559.02,558.25,558.39,10395.0,534.6061,534.6443,533.9079,534.0418,10395.0
2021-11-29 14:30:00,558.33,558.56,558.12,558.37,7859.0,533.9844,534.2044,533.7836,534.0227,7859.0
2021-11-29 14:35:00,558.46,558.46,557.74,557.74,8267.0,534.1087,534.1087,533.4201,533.4201,8267.0
2021-11-29 14:40:00,557.9,558.13,557.6,557.6,5252.0,533.5732,533.7931,533.2862,533.2862,5252.0
2021-11-29 14:45:00,557.66,558.0,557.43,557.73,7881.0,533.3436,533.6688,533.1237,533.4106,7881.0
2021-11-29 14:50:00,557.55,557.83,556.77,556.91,5297.0,533.2384,533.5062,532.4924,532.6263,5297.0
2021-11-29 14:55:00,556.94,557.37,556.82,557.01,5682.0,532.655,533.0663,532.5403,532.722,5682.0
2021-11-29 15:00:00,557.12,557.72,557.12,557.63,8745.0,532.8272,533.401,532.8272,533.3149,8745.0
2021-11-29 15:05:00,557.77,557.81,556.05,556.05,9067.0,533.4488,533.4871,531.8038,531.8038,9067.0
2021-11-29 15:10:00,556.0,556.27,555.7,556.14,13682.0,531.756,532.0142,531.4691,531.8899,13682.0
2021-11-29 15:15:00,555.99,556.58,555.82,556.18,9246.0,531.7464,532.3107,531.5839,531.9282,9246.0
2021-11-29 15:20:00,556.05,556.66,556.05,556.46,7455.0,531.8038,532.3872,531.8038,532.1959,7455.0
2021-11-29 15:25:00,556.36,556.79,556.15,556.56,10294.0,532.1003,532.5116,531.8995,532.2916,10294.0
2021-11-29 15:30:00,556.44,556.44,555.2,555.52,10237.0,532.1768,532.1768,530.9909,531.2969,10237.0
2021-11-29 15:35:00,555.56,556.0,555.55,555.94,9846.0,531.3352,531.756,531.3256,531.6986,9846.0
2021-11-29 15:40:00,556.02,556.38,555.64,555.64,15017.0,531.7751,532.1194,531.4117,531.4117,15017.0
2021-11-29 15:45:00,555.7,556.45,555.28,556.3,13425.0,531.4691,532.1864,531.0674,532.0429,13425.0
2021-11-29 15:50:00,556.2,556.33,555.47,556.18,35247.0,531.9473,532.0716,531.2491,531.9282,35247.0
2021-11-29 15:55:00,555.95,556.11,554.4,554.87,72899.0,531.7082,531.8612,530.2258,530.6753,72899.0
2021-11-30 09:30:00,552.42,554.84,549.32,553.44,87648.0,528.3321,530.6466,525.3673,529.3076,87648.0
2021-11-30 09:35:00,553.15,553.5,550.78,551.89,11560.0,529.0303,529.365,526.7636,527.8252,11560.0
2021-11-30 09:40:00,551.96,553.14,551.11,553.14,14418.0,527.8922,529.0207,527.0792,529.0207,14418.0
2021-11-30 09:45:00,553.35,555.0,552.42,553.37,26717.0,529.2216,530.7996,528.3321,529.2407,26717.0
2021-11-30 09:50:00,553.14,554.7,551.87,554.69,18780.0,529.0207,530.5127,527.8061,530.5031,18780.0
2021-11-30 09:55:00,554.43,554.98,553.71,554.38,13542.0,530.2545,530.7805,529.5659,530.2066,13542.0
2021-11-30 10:00:00,554.98,555.49,554.37,554.61,10156.0,530.7805,531.2682,530.1971,530.4266,10156.0
2021-11-30 10:05:00,555.05,556.72,555.05,556.72,23370.0,530.8474,532.4446,530.8474,532.4446,23370.0
2021-11-30 10:10:00,556.64,556.73,555.56,556.13,12138.0,532.3681,532.4542,531.3352,531.8803,12138.0
2021-11-30 10:15:00,556.09,556.2,555.03,556.04,7927.0,531.8421,531.9473,530.8283,531.7943,7927.0
2021-11-30 10:20:00,556.16,556.32,555.18,556.0,14995.0,531.909,532.0621,530.9718,531.756,14995.0
2021-11-30 10:25:00,556.12,556.87,556.01,556.28,11508.0,531.8708,532.5881,531.7656,532.0238,11508.0
2021-11-30 10:30:00,556.38,557.17,556.15,556.67,17043.0,532.1194,532.875,531.8995,532.3968,17043.0
2021-11-30 10:35:00,556.69,556.78,554.0,555.34,16126.0,532.4159,532.502,529.8432,531.1248,16126.0
2021-11-30 10:40:00,555.12,556.3,555.07,555.82,13946.0,530.9144,532.0429,530.8666,531.5839,13946.0
2021-11-30 10:45:00,555.62,555.62,553.66,553.76,13438.0,531.3926,531.3926,529.518,529.6137,13438.0
2021-11-30 10:50:00,553.71,554.08,551.82,552.12,15538.0,529.5659,529.9197,527.7583,528.0452,15538.0
2021-11-30 10:55:00,552.18,552.22,550.3,550.41,13881.0,528.1026,528.1408,526.3046,526.4098,13881.0
2021-11-30 11:00:00,550.25,550.8,548.19,548.61,36951.0,526.2567,526.7827,524.2866,524.6882,36951.0
2021-11-30 11:05:00,548.7,549.3,546.64,547.06,24381.0,524.7743,525.3482,522.8041,523.2058,24381.0
2021-11-30 11:10:00,547.24,548.43,547.03,547.65,13025.0,523.378,524.5161,523.1771,523.7701,13025.0
2021-11-30 11:15:00,547.58,547.98,546.53,546.53,13035.0,523.7032,524.0857,522.6989,522.6989,13035.0
2021-11-30 11:20:00,546.74,547.8,546.65,547.42,16236.0,522.8998,523.9136,522.8137,523.5501,16236.0
2021-11-30 11:25:00,547.52,548.84,547.26,548.53,13573.0,523.6458,524.9082,523.3971,524.6117,13573.0
2021-11-30 11:30:00,548.5,548.98,547.8,547.96,11556.0,524.583,525.0421,523.9136,524.0666,11556.0
2021-11-30 11:35:00,548.04,548.47,547.38,548.28,12426.0,524.1431,524.5543,523.5119,524.3726,12426.0
2021-11-30 11:40:00,548.15,548.29,545.68,546.09,23066.0,524.2483,524.3822,521.886,522.2781,23066.0
2021-11-30 11:45:00,546.04,546.38,545.22,546.29,13591.0,522.2303,522.5555,521.4461,522.4694,13591.0
2021-11-30 11:50:00,546.04,546.04,545.3,545.61,11720.0,522.2303,522.2303,521.5226,521.8191,11720.0
2021-11-30 11:55:00,545.59,545.87,544.66,545.74,17550.0,521.7999,522.0677,520.9105,521.9434,17550.0
2021-11-30 12:00:00,545.99,546.16,545.62,546.13,11725.0,522.1825,522.3451,521.8286,522.3164,11725.0
2021-11-30 12:05:00,546.05,546.31,545.62,546.13,10595.0,522.2399,522.4885,521.8286,522.3164,10595.0
2021-11-30 12:10:00,545.92,546.51,545.65,546.07,5649.0,522.1155,522.6798,521.8573,522.259,5649.0
2021-11-30 12:15:00,546.3,548.66,546.25,548.56,20523.0,522.479,524.7361,522.4311,524.6404,20523.0
2021-11-30 12:20:00,548.61,548.61,547.74,548.34,27136.0,524.6882,524.6882,523.8562,524.43,27136.0
2021-11-30 12:25:00,548.23,549.23,548.22,549.18,15204.0,524.3248,525.2812,524.3152,525.2334,15204.0
2021-11-30 12:30:00,549.18,549.19,548.41,548.72,11358.0,525.2334,525.243,524.497,524.7934,11358.0
2021-11-30 12:35:00,548.72,548.87,548.08,548.22,3235.0,524.7934,524.9369,524.1814,524.3152,3235.0
2021-11-30 12:40:00,548.37,548.69,548.05,548.69,7376.0,524.4587,524.7648,524.1527,524.7648,7376.0
2021-11-30 12:45:00,548.84,548.84,547.72,547.88,5251.0,524.9082,524.9082,523.837,523.9901,5251.0
2021-11-30 12:50:00,547.72,547.92,547.33,547.58,4537.0,523.837,524.0283,523.4641,523.7032,4537.0
2021-11-30 12:55:00,547.63,547.74,546.13,546.13,7277.0,523.751,523.8562,522.3164,522.3164,7277.0
2021-11-30 13:00:00,546.48,546.8,545.86,545.86,8989.0,522.6511,522.9572,522.0582,522.0582,8989.0
2021-11-30 13:05:00,546.08,546.47,545.76,546.42,9718.0,522.2686,522.6416,521.9625,522.5937,9718.0
2021-11-30 13:10:00,546.25,546.53,545.9,546.19,2320.0,522.4311,522.6989,522.0964,522.3738,2320.0
2021-11-30 13:15:00,546.17,546.58,545.91,546.48,3214.0,522.3546,522.7468,522.106,522.6511,3214.0
2021-11-30 13:20:00,546.26,546.65,546.16,546.25,3400.0,522.4407,522.8137,522.3451,522.4311,3400.0
2021-11-30 13:25:00,546.09,547.07,545.71,546.98,10232.0,522.2781,523.2154,521.9147,523.1293,10232.0
2021-11-30 13:30:00,547.12,548.0,547.11,548.0,3549.0,523.2632,524.1048,523.2536,524.1048,3549.0
2021-11-30 13:35:00,547.85,549.12,547.84,548.82,11416.0,523.9614,525.176,523.9518,524.8891,11416.0
2021-11-30 13:40:00,548.8,548.94,548.36,548.4,2775.0,524.87,525.0039,524.4491,524.4874,2775.0
2021-11-30 13:45:00,548.55,549.05,548.48,548.63,5444.0,524.6309,525.1091,524.5639,524.7074,5444.0
2021-11-30 13:50:00,548.5,549.17,548.39,549.16,3923.0,524.583,525.2238,524.4778,525.2143,3923.0
2021-11-30 13:55:00,549.07,549.81,549.07,549.8,14706.0,525.1282,525.8359,525.1282,525.8264,14706.0
2021-11-30 14:00:00,549.95,549.98,549.5,549.98,7716.0,525.9698,525.9985,525.5394,525.9985,7716.0
2021-11-30 14:05:00,549.85,550.15,549.1,549.95,10579.0,525.8742,526.1611,525.1569,525.9698,10579.0
2021-11-30 14:10:00,549.89,550.48,549.81,550.09,5013.0,525.9124,526.4767,525.8359,526.1037,5013.0
2021-11-30 14:15:00,550.25,550.69,549.8,549.8,8137.0,526.2567,526.6775,525.8264,525.8264,8137.0
2021-11-30 14:20:00,549.96,550.15,549.59,549.98,4555.0,525.9794,526.1611,525.6255,525.9985,4555.0
2021-11-30 14:25:00,549.9,550.29,549.83,549.83,7295.0,525.922,526.295,525.855,525.855,7295.0
2021-11-30 14:30:00,549.81,550.15,549.51,549.87,2781.0,525.8359,526.1611,525.549,525.8933,2781.0
2021-11-30 14:35:00,549.72,549.72,548.62,548.63,6016.0,525.7498,525.7498,524.6978,524.7074,6016.0
2021-11-30 14:40:00,548.63,549.06,547.8,548.0,7049.0,524.7074,525.1186,523.9136,524.1048,7049.0
2021-11-30 14:45:00,547.98,548.36,547.29,547.3,8061.0,524.0857,524.4491,523.4258,523.4354,8061.0
2021-11-30 14:50:00,547.13,547.35,546.06,546.06,9786.0,523.2728,523.4832,522.2494,522.2494,9786.0
2021-11-30 14:55:00,546.0,546.55,546.0,546.13,6366.0,522.192,522.7181,522.192,522.3164,6366.0
2021-11-30 15:00:00,546.25,546.43,545.87,546.13,10429.0,522.4311,522.6033,522.0677,522.3164,10429.0
2021-11-30 15:05:00,546.13,546.78,545.99,545.99,6141.0,522.3164,522.938,522.1825,522.1825,6141.0
2021-11-30 15:10:00,545.92,546.53,545.88,545.97,11112.0,522.1155,522.6989,522.0773,522.1634,11112.0
2021-11-30 15:15:00,545.97,546.23,545.75,546.1,5936.0,522.1634,522.412,521.9529,522.2877,5936.0
2021-11-30 15:20:00,546.09,546.36,545.62,545.87,6604.0,522.2781,522.5364,521.8286,522.0677,6604.0
2021-11-30 15:25:00,545.79,546.19,545.45,545.96,9873.0,521.9912,522.3738,521.666,522.1538,9873.0
2021-11-30 15:30:00,545.99,546.01,545.03,545.19,10715.0,522.1825,522.2016,521.2643,521.4174,10715.0
2021-11-30 15:35:00,545.12,545.47,544.62,544.83,14325.0,521.3504,521.6852,520.8722,521.0731,14325.0
2021-11-30 15:40:00,544.79,545.56,544.68,545.55,17571.0,521.0348,521.7712,520.9296,521.7617,17571.0
2021-11-30 15:45:00,545.46,546.06,544.59,544.62,14177.0,521.6756,522.2494,520.8435,520.8722,14177.0
2021-11-30 15:50:00,544.63,544.64,535.89,538.33,124199.0,520.8818,520.8914,512.5229,514.8565,124199.0
2021-11-30 15:55:00,538.12,540.74,536.74,539.03,201392.0,514.6557,517.1614,513.3358,515.526,201392.0
2021-12-01 09:30:00,543.18,547.77,543.1,543.39,79696.0,519.495,523.8849,519.4185,519.6959,79696.0
2021-12-01 09:35:00,543.29,544.98,540.5,544.12,33330.0,519.6002,521.2165,516.9319,520.394,33330.0
2021-12-01 09:40:00,543.73,548.25,543.73,547.7,35726.0,520.021,524.3439,520.021,523.8179,35726.0
2021-12-01 09:45:00,547.34,548.21,543.56,543.94,21633.0,523.4736,524.3057,519.8584,520.2219,21633.0
2021-12-01 09:50:00,543.94,543.94,540.83,542.2,23440.0,520.2219,520.2219,517.2475,518.5577,23440.0
2021-12-01 09:55:00,542.03,542.61,540.99,541.36,13222.0,518.3952,518.9499,517.4005,517.7544,13222.0
2021-12-01 10:00:00,541.42,542.35,541.05,541.68,15165.0,517.8118,518.7012,517.4579,518.0604,15165.0
2021-12-01 10:05:00,541.56,542.6,541.22,542.29,19209.0,517.9457,518.9403,517.6205,518.6438,19209.0
2021-12-01 10:10:00,542.23,542.74,540.13,540.51,23775.0,518.5864,519.0742,516.578,516.9414,23775.0
2021-12-01 10:15:00,540.69,541.88,540.44,540.8,19439.0,517.1136,518.2517,516.8745,517.2188,19439.0
2021-12-01 10:20:00,540.76,541.15,540.0,540.5,14434.0,517.1805,517.5535,516.4537,516.9319,14434.0
2021-12-01 10:25:00,540.77,541.55,540.3,541.1,8465.0,517.1901,517.9361,516.7406,517.5057,8465.0
2021-12-01 10:30:00,541.07,541.56,540.41,541.04,11854.0,517.477,517.9457,516.8458,517.4483,11854.0
2021-12-01 10:35:00,541.02,541.47,540.65,540.9,12097.0,517.4292,517.8596,517.0753,517.3144,12097.0
2021-12-01 10:40:00,541.1,542.32,540.3,541.87,10792.0,517.5057,518.6725,516.7406,518.2421,10792.0
2021-12-01 10:45:00,541.92,543.2,541.92,542.47,22319.0,518.29,519.5141,518.29,518.816,22319.0
2021-12-01 10:50:00,542.98,542.98,541.76,542.64,13171.0,519.3037,519.3037,518.1369,518.9786,13171.0
2021-12-01 10:55:00,542.71,542.85,541.12,541.48,8840.0,519.0455,519.1794,517.5248,517.8691,8840.0
2021-12-01 11:00:00,541.51,542.41,541.33,541.82,7287.0,517.8978,518.7586,517.7257,518.1943,7287.0
2021-12-01 11:05:00,542.0,542.23,541.11,541.49,11782.0,518.3665,518.5864,517.5153,517.8787,11782.0
2021-12-01 11:10:00,541.49,543.71,541.42,543.18,8780.0,517.8787,520.0019,517.8118,519.495,8780.0
2021-12-01 11:15:00,543.16,543.65,543.06,543.28,7166.0,519.4759,519.9445,519.3802,519.5907,7166.0
2021-12-01 11:20:00,543.25,543.34,542.79,542.95,10865.0,519.562,519.648,519.122,519.275,10865.0
2021-12-01 11:25:00,542.95,542.96,542.45,542.52,13173.0,519.275,519.2846,518.7968,518.8638,13173.0
2021-12-01 11:30:00,542.69,542.97,542.31,542.83,20652.0,519.0264,519.2942,518.6629,519.1603,20652.0
2021-12-01 11:35:00,543.1,544.44,543.01,544.23,12655.0,519.4185,520.7001,519.3324,520.4992,12655.0
2021-12-01 11:40:00,544.35,545.63,543.92,545.42,18862.0,520.614,521.8382,520.2027,521.6373,18862.0
2021-12-01 11:45:00,545.57,547.27,545.11,547.12,8977.0,521.7808,523.4067,521.3409,523.2632,8977.0
2021-12-01 11:50:00,547.2,547.87,547.07,547.07,10176.0,523.3397,523.9805,523.2154,523.2154,10176.0
2021-12-01 11:55:00,547.0,547.0,545.62,546.12,7354.0,523.1484,523.1484,521.8286,522.3068,7354.0
2021-12-01 12:00:00,546.0,547.07,545.8,546.93,16621.0,522.192,523.2154,522.0008,523.0815,16621.0
2021-12-01 12:05:00,546.94,546.94,545.0,545.0,8462.0,523.0911,523.0911,521.2357,521.2357,8462.0
2021-12-01 12:10:00,544.56,545.19,544.37,544.69,6019.0,520.8148,521.4174,520.6331,520.9392,6019.0
2021-12-01 12:15:00,544.52,544.76,543.0,543.58,17626.0,520.7766,521.0061,519.3229,519.8776,17626.0
2021-12-01 12:20:00,543.31,543.48,542.1,542.27,11545.0,519.6193,519.7819,518.4621,518.6247,11545.0
2021-12-01 12:25:00,542.19,542.32,541.15,541.63,10358.0,518.5482,518.6725,517.5535,518.0126,10358.0
2021-12-01 12:30:00,541.45,541.78,540.8,541.64,21013.0,517.8404,518.1561,517.2188,518.0222,21013.0
2021-12-01 12:35:00,541.6,541.83,541.24,541.83,11978.0,517.9839,518.2039,517.6396,518.2039,11978.0
2021-12-01 12:40:00,541.61,541.86,541.1,541.32,6866.0,517.9935,518.2326,517.5057,517.7161,6866.0
2021-12-01 12:45:00,541.79,542.43,541.47,542.43,8854.0,518.1656,518.7777,517.8596,518.7777,8854.0
2021-12-01 12:50:00,542.25,542.36,541.01,541.04,5408.0,518.6056,518.7108,517.4196,517.4483,5408.0
2021-12-01 12:55:00,540.94,540.94,539.62,539.62,11624.0,517.3527,517.3527,516.0902,516.0902,11624.0
2021-12-01 13:00:00,540.02,541.82,539.88,541.27,9445.0,516.4728,518.1943,516.3389,517.6683,9445.0
2021-12-01 13:05:00,541.19,541.21,540.31,540.97,16116.0,517.5918,517.6109,516.7502,517.3814,16116.0
2021-12-01 13:10:00,540.55,540.79,539.65,540.11,14883.0,516.9797,517.2092,516.1189,516.5589,14883.0
2021-12-01 13:15:00,539.93,540.41,539.4,539.59,9397.0,516.3867,516.8458,515.8798,516.0616,9397.0
2021-12-01 13:20:00,539.46,540.03,539.22,539.7,7081.0,515.9372,516.4824,515.7077,516.1668,7081.0
2021-12-01 13:25:00,539.58,540.88,539.58,540.63,6096.0,516.052,517.2953,516.052,517.0562,6096.0
2021-12-01 13:30:00,540.83,541.61,540.8,540.94,9423.0,517.2475,517.9935,517.2188,517.3527,9423.0
2021-12-01 13:35:00,540.72,541.38,540.72,541.11,4124.0,517.1423,517.7735,517.1423,517.5153,4124.0
2021-12-01 13:40:00,541.45,541.81,540.37,540.54,8691.0,517.8404,518.1848,516.8075,516.9701,8691.0
2021-12-01 13:45:00,540.72,540.76,539.07,539.59,7522.0,517.1423,517.1805,515.5642,516.0616,7522.0
2021-12-01 13:50:00,539.76,541.0,539.7,540.9,5855.0,516.2241,517.4101,516.1668,517.3144,5855.0
2021-12-01 13:55:00,540.62,540.69,540.15,540.18,3177.0,517.0466,517.1136,516.5971,516.6258,3177.0
2021-12-01 14:00:00,540.05,540.25,539.51,539.8,7260.0,516.5015,516.6928,515.985,516.2624,7260.0
2021-12-01 14:05:00,539.6,539.77,539.23,539.33,3940.0,516.0711,516.2337,515.7172,515.8129,3940.0
2021-12-01 14:10:00,539.34,539.34,537.98,538.56,11920.0,515.8225,515.8225,514.5218,515.0765,11920.0
2021-12-01 14:15:00,538.57,539.39,538.49,539.23,4424.0,515.086,515.8703,515.0095,515.7172,4424.0
2021-12-01 14:20:00,539.32,540.16,539.27,540.16,4306.0,515.8033,516.6067,515.7555,516.6067,4306.0
2021-12-01 14:25:00,540.29,541.47,540.23,541.08,7193.0,516.731,517.8596,516.6736,517.4866,7193.0
2021-12-01 14:30:00,541.15,541.6,540.91,540.98,17223.0,517.5535,517.9839,517.324,517.3909,17223.0
2021-12-01 14:35:00,540.94,541.5,540.52,541.47,9343.0,517.3527,517.8883,516.951,517.8596,9343.0
2021-12-01 14:40:00,541.42,541.62,540.4,540.7,11652.0,517.8118,518.003,516.8362,517.1232,11652.0
2021-12-01 14:45:00,540.6,541.22,540.0,540.33,11319.0,517.0275,517.6205,516.4537,516.7693,11319.0
2021-12-01 14:50:00,540.56,540.81,539.72,539.83,5364.0,516.9893,517.2284,516.1859,516.2911,5364.0
2021-12-01 14:55:00,540.01,540.62,540.01,540.18,5543.0,516.4632,517.0466,516.4632,516.6258,5543.0
2021-12-01 15:00:00,540.18,540.57,539.44,539.44,10371.0,516.6258,516.9988,515.9181,515.9181,10371.0
2021-12-01 15:05:00,539.44,539.59,537.65,538.09,16446.0,515.9181,516.0616,514.2061,514.627,16446.0
2021-12-01 15:10:00,538.47,538.54,537.63,537.8,9055.0,514.9904,515.0573,514.187,514.3496,9055.0
2021-12-01 15:15:00,537.65,537.65,536.47,536.56,12464.0,514.2061,514.2061,513.0776,513.1637,12464.0
2021-12-01 15:20:00,536.49,537.02,535.67,536.07,17241.0,513.0967,513.6036,512.3125,512.695,17241.0
2021-12-01 15:25:00,535.91,536.08,535.0,535.22,20754.0,512.542,512.7046,511.6717,511.8821,20754.0
2021-12-01 15:30:00,535.0,535.0,533.44,534.46,22057.0,511.6717,511.6717,510.1797,511.1552,22057.0
2021-12-01 15:35:00,534.35,534.83,533.28,534.36,32389.0,511.05,511.5091,510.0267,511.0596,32389.0
2021-12-01 15:40:00,534.22,535.22,533.85,535.07,30554.0,510.9257,511.8821,510.5718,511.7386,30554.0
2021-12-01 15:45:00,535.12,535.66,533.68,534.14,28817.0,511.7865,512.3029,510.4093,510.8492,28817.0
2021-12-01 15:50:00,534.15,534.85,531.24,531.58,58413.0,510.8588,511.5282,508.0756,508.4008,58413.0
2021-12-01 15:55:00,531.42,532.26,529.4,529.47,98931.0,508.2478,509.0512,506.3159,506.3828,98931.0
2021-12-02 09:30:00,518.51,523.99,514.04,520.59,126672.0,495.9007,501.1418,491.6256,497.89,126672.0
2021-12-02 09:35:00,520.81,526.41,520.34,525.54,31846.0,498.1004,503.4563,497.6509,502.6242,31846.0
2021-12-02 09:40:00,525.77,525.78,522.77,523.58,26677.0,502.8442,502.8537,499.975,500.7497,26677.0
2021-12-02 09:45:00,523.72,525.19,523.11,523.55,42489.0,500.8836,502.2895,500.3002,500.721,42489.0
2021-12-02 09:50:00,523.96,525.32,522.53,525.19,39706.0,501.1131,502.4138,499.7454,502.2895,39706.0
2021-12-02 09:55:00,525.16,525.75,524.16,525.03,30463.0,502.2608,502.825,501.3044,502.1364,30463.0
2021-12-02 10:00:00,524.83,528.77,524.45,528.67,28301.0,501.9452,505.7134,501.5817,505.6177,28301.0
2021-12-02 10:05:00,528.75,529.23,525.82,526.99,27231.0,505.6942,506.1533,502.892,504.011,27231.0
2021-12-02 10:10:00,527.36,527.5,525.14,525.38,10449.0,504.3648,504.4987,502.2416,502.4712,10449.0
2021-12-02 10:15:00,525.6,526.86,525.0,526.86,19935.0,502.6816,503.8866,502.1077,503.8866,19935.0
2021-12-02 10:20:00,526.68,528.48,526.32,528.48,13642.0,503.7145,505.436,503.3702,505.436,13642.0
2021-12-02 10:25:00,527.95,528.5,527.09,527.09,9375.0,504.9291,505.4551,504.1066,504.1066,9375.0
2021-12-02 10:30:00,527.22,527.98,525.32,525.38,15042.0,504.2309,504.9578,502.4138,502.4712,15042.0
2021-12-02 10:35:00,525.7,526.84,525.14,525.68,15707.0,502.7772,503.8675,502.2416,502.7581,15707.0
2021-12-02 10:40:00,525.64,526.88,525.31,525.31,8983.0,502.7198,503.9058,502.4042,502.4042,8983.0
2021-12-02 10:45:00,525.49,526.61,524.56,525.84,15036.0,502.5764,503.6475,501.6869,502.9111,15036.0
2021-12-02 10:50:00,525.9,526.35,524.73,524.84,14028.0,502.9685,503.3989,501.8495,501.9547,14028.0
2021-12-02 10:55:00,524.85,526.35,523.87,525.9,9725.0,501.9643,503.3989,501.027,502.9685,9725.0
2021-12-02 11:00:00,526.12,527.87,526.12,527.87,4585.0,503.1789,504.8526,503.1789,504.8526,4585.0
2021-12-02 11:05:00,527.9,530.53,527.83,530.11,13808.0,504.8813,507.3966,504.8143,506.9949,13808.0
2021-12-02 11:10:00,530.06,530.32,528.99,530.01,6317.0,506.9471,507.1958,505.9238,506.8993,6317.0
2021-12-02 11:15:00,530.2,530.91,529.7,530.4,8118.0,507.081,507.76,506.6028,507.2723,8118.0
2021-12-02 11:20:00,530.23,530.92,529.45,530.02,13079.0,507.1097,507.7696,506.3637,506.9088,13079.0
2021-12-02 11:25:00,529.99,530.05,528.83,529.17,10293.0,506.8802,506.9375,505.7707,506.0959,10293.0
2021-12-02 11:30:00,529.34,529.76,528.25,528.43,13932.0,506.2585,506.6602,505.216,505.3882,13932.0
2021-12-02 11:35:00,528.19,528.74,527.69,527.86,9667.0,505.1586,505.6847,504.6804,504.843,9667.0
2021-12-02 11:40:00,527.93,529.24,527.0,527.17,11034.0,504.91,506.1629,504.0205,504.1831,11034.0
2021-12-02 11:45:00,527.02,527.17,526.57,526.99,9372.0,504.0397,504.1831,503.6093,504.011,9372.0
2021-12-02 11:50:00,526.79,527.99,526.79,527.33,10244.0,503.8197,504.9674,503.8197,504.3361,10244.0
2021-12-02 11:55:00,527.16,527.86,526.34,527.74,6471.0,504.1736,504.843,503.3893,504.7283,6471.0
2021-12-02 12:00:00,527.8,528.96,527.65,528.69,5740.0,504.7856,505.8951,504.6422,505.6368,5740.0
2021-12-02 12:05:00,528.61,528.89,528.0,528.89,11549.0,505.5603,505.8281,504.9769,505.8281,11549.0
2021-12-02 12:10:00,529.36,529.97,529.0,529.41,8384.0,506.2776,506.861,505.9333,506.3254,8384.0
2021-12-02 12:15:00,529.61,529.89,529.13,529.64,11541.0,506.5167,506.7845,506.0577,506.5454,11541.0
2021-12-02 12:20:00,529.29,530.4,529.11,529.69,11224.0,506.2107,507.2723,506.0385,506.5932,11224.0
2021-12-02 12:25:00,529.63,529.86,529.12,529.39,14927.0,506.5359,506.7558,506.0481,506.3063,14927.0
2021-12-02 12:30:00,529.36,529.36,527.5,527.5,14990.0,506.2776,506.2776,504.4987,504.4987,14990.0
2021-12-02 12:35:00,527.59,528.86,526.95,528.84,9996.0,504.5848,505.7994,503.9727,505.7803,9996.0
2021-12-02 12:40:00,528.84,529.25,528.06,528.23,5328.0,505.7803,506.1724,505.0343,505.1969,5328.0
2021-12-02 12:45:00,528.45,530.0,528.39,529.93,4766.0,505.4073,506.8897,505.3499,506.8228,4766.0
2021-12-02 12:50:00,529.73,529.77,529.0,529.14,10845.0,506.6315,506.6697,505.9333,506.0672,10845.0
2021-12-02 12:55:00,529.28,529.55,528.34,528.75,5096.0,506.2011,506.4593,505.3021,505.6942,5096.0
2021-12-02 13:00:00,528.62,529.0,527.57,528.87,4561.0,505.5699,505.9333,504.5657,505.809,4561.0
2021-12-02 13:05:00,529.19,529.6,528.42,528.96,6358.0,506.115,506.5072,505.3786,505.8951,6358.0
2021-12-02 13:10:00,529.06,529.44,528.61,529.36,5621.0,505.9907,506.3541,505.5603,506.2776,5621.0
2021-12-02 13:15:00,529.26,529.32,528.78,528.88,9287.0,506.182,506.2394,505.7229,505.8186,9287.0
2021-12-02 13:20:00,529.02,529.13,527.85,528.05,9590.0,505.9524,506.0577,504.8335,505.0247,9590.0
2021-12-02 13:25:00,527.97,528.4,527.62,528.04,6136.0,504.9482,505.3595,504.6135,505.0152,6136.0
2021-12-02 13:30:00,528.2,528.5,527.51,528.46,3500.0,505.1682,505.4551,504.5083,505.4169,3500.0
2021-12-02 13:35:00,528.43,528.9,528.25,528.88,12993.0,505.3882,505.8377,505.216,505.8186,12993.0
2021-12-02 13:40:00,528.92,529.23,528.3,528.96,3504.0,505.8568,506.1533,505.2638,505.8951,3504.0
2021-12-02 13:45:00,528.79,528.86,527.67,528.02,5212.0,505.7325,505.7994,504.6613,504.9961,5212.0
2021-12-02 13:50:00,527.97,529.05,527.62,529.05,3961.0,504.9482,505.9811,504.6135,505.9811,3961.0
2021-12-02 13:55:00,528.87,529.12,528.6,528.99,3911.0,505.809,506.0481,505.5508,505.9238,3911.0
2021-12-02 14:00:00,528.96,529.23,528.13,528.4,8341.0,505.8951,506.1533,505.1013,505.3595,8341.0
2021-12-02 14:05:00,528.17,528.8,527.92,528.41,7478.0,505.1395,505.742,504.9004,505.369,7478.0
2021-12-02 14:10:00,528.48,528.62,527.91,528.1,5973.0,505.436,505.5699,504.8909,505.0726,5973.0
2021-12-02 14:15:00,528.25,528.45,527.79,528.18,5955.0,505.216,505.4073,504.7761,505.1491,5955.0
2021-12-02 14:20:00,528.12,528.37,527.83,528.35,5209.0,505.0917,505.3308,504.8143,505.3117,5209.0
2021-12-02 14:25:00,528.33,529.0,528.2,529.0,6378.0,505.2925,505.9333,505.1682,505.9333,6378.0
2021-12-02 14:30:00,528.88,529.01,528.38,528.45,16286.0,505.8186,505.9429,505.3404,505.4073,16286.0
2021-12-02 14:35:00,528.46,528.46,527.59,527.6,6205.0,505.4169,505.4169,504.5848,504.5944,6205.0
2021-12-02 14:40:00,527.56,527.68,527.27,527.36,6264.0,504.5561,504.6709,504.2788,504.3648,6264.0
2021-12-02 14:45:00,527.44,527.58,526.68,526.83,13727.0,504.4413,504.5752,503.7145,503.8579,13727.0
2021-12-02 14:50:00,526.92,527.24,526.0,526.35,16186.0,503.944,504.2501,503.0641,503.3989,16186.0
2021-12-02 14:55:00,526.61,527.24,526.35,527.13,8572.0,503.6475,504.2501,503.3989,504.1449,8572.0
2021-12-02 15:00:00,527.13,528.11,526.94,527.35,6904.0,504.1449,505.0821,503.9631,504.3553,6904.0
2021-12-02 15:05:00,527.48,527.68,526.85,527.27,7271.0,504.4796,504.6709,503.8771,504.2788,7271.0
2021-12-02 15:10:00,527.25,527.36,526.45,527.04,5723.0,504.2596,504.3648,503.4945,504.0588,5723.0
2021-12-02 15:15:00,527.2,527.2,526.06,526.43,12532.0,504.2118,504.2118,503.1215,503.4754,12532.0
2021-12-02 15:20:00,526.47,526.47,525.61,525.8,12265.0,503.5136,503.5136,502.6911,502.8729,12265.0
2021-12-02 15:25:00,525.97,526.75,525.68,526.67,14336.0,503.0354,503.7814,502.7581,503.7049,14336.0
2021-12-02 15:30:00,526.64,527.44,526.64,527.1,15728.0,503.6762,504.4413,503.6762,504.1162,15728.0
2021-12-02 15:35:00,527.11,527.92,527.11,527.51,27836.0,504.1257,504.9004,504.1257,504.5083,27836.0
2021-12-02 15:40:00,527.47,528.23,527.34,528.0,14703.0,504.47,505.1969,504.3457,504.9769,14703.0
2021-12-02 15:45:00,528.09,528.14,527.1,527.85,35106.0,505.063,505.1108,504.1162,504.8335,35106.0
2021-12-02 15:50:00,527.78,527.78,524.52,525.48,60857.0,504.7665,504.7665,501.6487,502.5668,60857.0
2021-12-02 15:55:00,525.37,525.65,523.7,525.22,130874.0,502.4616,502.7294,500.8644,502.3181,130874.0
2021-12-03 09:30:00,529.99,535.0,528.96,532.38,46349.0,506.8802,511.6717,505.8951,509.1659,46349.0
2021-12-03 09:35:00,532.22,534.55,530.79,534.25,28715.0,509.0129,511.2413,507.6453,510.9544,28715.0
2021-12-03 09:40:00,534.52,537.5,534.52,536.53,37248.0,511.2126,514.0627,511.2126,513.135,37248.0
2021-12-03 09:45:00,536.52,537.0,533.08,533.08,19256.0,513.1254,513.5845,509.8354,509.8354,19256.0
2021-12-03 09:50:00,533.24,533.73,531.14,531.33,14160.0,509.9884,510.4571,507.98,508.1617,14160.0
2021-12-03 09:55:00,531.74,533.97,531.48,531.48,11106.0,508.5538,510.6866,508.3052,508.3052,11106.0
2021-12-03 10:00:00,531.05,532.04,529.03,529.96,15989.0,507.8939,508.8408,505.962,506.8515,15989.0
2021-12-03 10:05:00,529.96,531.23,528.94,529.21,10277.0,506.8515,508.0661,505.8759,506.1342,10277.0
2021-12-03 10:10:00,528.92,530.55,528.0,528.08,11733.0,505.8568,507.4157,504.9769,505.0534,11733.0
2021-12-03 10:15:00,527.88,530.27,527.62,528.92,13488.0,504.8622,507.1479,504.6135,505.8568,13488.0
2021-12-03 10:20:00,528.59,529.51,528.0,529.51,13595.0,505.5412,506.4211,504.9769,506.4211,13595.0
2021-12-03 10:25:00,529.53,531.78,528.12,531.61,11377.0,506.4402,508.5921,505.0917,508.4295,11377.0
2021-12-03 10:30:00,531.39,532.16,529.53,529.87,9756.0,508.2191,508.9555,506.4402,506.7654,9756.0
2021-12-03 10:35:00,529.75,530.76,529.29,530.01,11378.0,506.6506,507.6166,506.2107,506.8993,11378.0
2021-12-03 10:40:00,530.13,530.83,529.06,529.25,11426.0,507.014,507.6835,505.9907,506.1724,11426.0
2021-12-03 10:45:00,528.71,529.0,527.61,528.15,12287.0,505.656,505.9333,504.6039,505.1204,12287.0
2021-12-03 10:50:00,528.1,528.25,526.54,526.55,12355.0,505.0726,505.216,503.5806,503.5902,12355.0
2021-12-03 10:55:00,526.74,527.74,526.49,526.61,11899.0,503.7719,504.7283,503.5328,503.6475,11899.0
2021-12-03 11:00:00,526.42,527.52,526.34,526.77,9518.0,503.4658,504.5179,503.3893,503.8006,9518.0
2021-12-03 11:05:00,526.33,526.33,524.77,525.68,14116.0,503.3797,503.3797,501.8878,502.7581,14116.0
2021-12-03 11:10:00,525.98,527.71,525.98,527.49,10793.0,503.045,504.6996,503.045,504.4892,10793.0
2021-12-03 11:15:00,527.65,528.65,527.12,528.26,14640.0,504.6422,505.5986,504.1353,505.2256,14640.0
2021-12-03 11:20:00,528.33,529.52,527.34,528.87,15611.0,505.2925,506.4306,504.3457,505.809,15611.0
2021-12-03 11:25:00,528.85,530.0,528.71,529.76,7991.0,505.7899,506.8897,505.656,506.6602,7991.0
2021-12-03 11:30:00,529.63,530.3,529.33,530.08,9829.0,506.5359,507.1766,506.2489,506.9662,9829.0
2021-12-03 11:35:00,530.27,530.27,528.02,528.12,7186.0,507.1479,507.1479,504.9961,505.0917,7186.0
2021-12-03 11:40:00,528.33,528.89,527.59,527.7,9097.0,505.2925,505.8281,504.5848,504.69,9097.0
2021-12-03 11:45:00,527.43,528.34,527.43,527.77,6301.0,504.4318,505.3021,504.4318,504.757,6301.0
2021-12-03 11:50:00,528.06,529.04,526.94,528.07,6695.0,505.0343,505.9716,503.9631,505.0439,6695.0
2021-12-03 11:55:00,528.23,528.24,527.43,527.67,4814.0,505.1969,505.2065,504.4318,504.6613,4814.0
2021-12-03 12:00:00,527.82,528.41,527.21,527.26,5927.0,504.8048,505.369,504.2214,504.2692,5927.0
2021-12-03 12:05:00,527.5,528.59,527.46,528.42,12185.0,504.4987,505.5412,504.4605,505.3786,12185.0
2021-12-03 12:10:00,528.31,528.32,527.49,527.57,7995.0,505.2734,505.283,504.4892,504.5657,7995.0
2021-12-03 12:15:00,527.77,529.0,527.66,529.0,8053.0,504.757,505.9333,504.6518,505.9333,8053.0
2021-12-03 12:20:00,529.12,529.96,529.07,529.84,7081.0,506.0481,506.8515,506.0003,506.7367,7081.0
2021-12-03 12:25:00,529.67,530.03,529.46,529.84,9215.0,506.5741,506.9184,506.3733,506.7367,9215.0
2021-12-03 12:30:00,530.08,530.15,529.22,529.51,9012.0,506.9662,507.0332,506.1437,506.4211,9012.0
2021-12-03 12:35:00,529.66,531.33,529.56,530.88,16470.0,506.5645,508.1617,506.4689,507.7313,16470.0
2021-12-03 12:40:00,531.0,531.75,530.85,530.96,11386.0,507.8461,508.5634,507.7027,507.8079,11386.0
2021-12-03 12:45:00,531.04,531.06,530.29,530.51,8352.0,507.8844,507.9035,507.1671,507.3775,8352.0
2021-12-03 12:50:00,530.47,531.29,529.88,530.12,6283.0,507.3392,508.1235,506.775,507.0045,6283.0
2021-12-03 12:55:00,529.86,530.21,529.38,530.04,7065.0,506.7558,507.0906,506.2968,506.928,7065.0
2021-12-03 13:00:00,530.13,530.68,529.94,530.68,5146.0,507.014,507.5401,506.8323,507.5401,5146.0
2021-12-03 13:05:00,530.71,531.3,530.54,530.68,5835.0,507.5688,508.133,507.4062,507.5401,5835.0
2021-12-03 13:10:00,530.54,530.95,530.05,530.08,5528.0,507.4062,507.7983,506.9375,506.9662,5528.0
2021-12-03 13:15:00,530.07,531.36,530.07,531.19,6166.0,506.9567,508.1904,506.9567,508.0278,6166.0
2021-12-03 13:20:00,531.0,531.27,530.95,531.0,2268.0,507.8461,508.1043,507.7983,507.8461,2268.0
2021-12-03 13:25:00,531.26,531.36,530.0,530.13,5727.0,508.0948,508.1904,506.8897,507.014,5727.0
2021-12-03 13:30:00,529.89,530.7,529.64,529.66,5215.0,506.7845,507.5592,506.5454,506.5645,5215.0
2021-12-03 13:35:00,530.17,530.22,528.89,529.15,7690.0,507.0523,507.1001,505.8281,506.0768,7690.0
2021-12-03 13:40:00,529.36,529.53,528.76,529.24,5739.0,506.2776,506.4402,505.7038,506.1629,5739.0
2021-12-03 13:45:00,529.23,529.63,528.51,528.78,3896.0,506.1533,506.5359,505.4647,505.7229,3896.0
2021-12-03 13:50:00,529.07,530.15,528.95,529.61,6263.0,506.0003,507.0332,505.8855,506.5167,6263.0
2021-12-03 13:55:00,529.47,529.86,528.58,528.58,6014.0,506.3828,506.7558,505.5316,505.5316,6014.0
2021-12-03 14:00:00,528.83,529.3,528.16,529.17,8461.0,505.7707,506.2202,505.1299,506.0959,8461.0
2021-12-03 14:05:00,529.18,530.0,528.99,529.21,5413.0,506.1055,506.8897,505.9238,506.1342,5413.0
2021-12-03 14:10:00,529.36,530.12,529.1,529.39,5965.0,506.2776,507.0045,506.029,506.3063,5965.0
2021-12-03 14:15:00,529.5,529.51,528.44,528.59,4689.0,506.4115,506.4211,505.3977,505.5412,4689.0
2021-12-03 14:20:00,528.54,530.03,528.16,529.86,13218.0,505.4934,506.9184,505.1299,506.7558,13218.0
2021-12-03 14:25:00,530.21,530.38,528.88,529.15,7598.0,507.0906,507.2531,505.8186,506.0768,7598.0
2021-12-03 14:30:00,529.11,529.11,528.29,528.97,5848.0,506.0385,506.0385,505.2543,505.9046,5848.0
2021-12-03 14:35:00,528.81,529.0,527.86,527.96,8394.0,505.7516,505.9333,504.843,504.9387,8394.0
2021-12-03 14:40:00,528.2,529.14,528.11,528.66,8204.0,505.1682,506.0672,505.0821,505.6081,8204.0
2021-12-03 14:45:00,528.69,529.34,528.5,528.55,8592.0,505.6368,506.2585,505.4551,505.5029,8592.0
2021-12-03 14:50:00,528.43,528.8,527.93,528.0,6752.0,505.3882,505.742,504.91,504.9769,6752.0
2021-12-03 14:55:00,527.95,528.72,527.67,527.74,14500.0,504.9291,505.6655,504.6613,504.7283,14500.0
2021-12-03 15:00:00,527.85,528.59,527.02,528.35,9881.0,504.8335,505.5412,504.0397,505.3117,9881.0
2021-12-03 15:05:00,528.14,528.35,526.77,526.86,10658.0,505.1108,505.3117,503.8006,503.8866,10658.0
2021-12-03 15:10:00,526.89,527.99,526.89,527.95,11731.0,503.9153,504.9674,503.9153,504.9291,11731.0
2021-12-03 15:15:00,527.88,528.23,526.7,527.01,12572.0,504.8622,505.1969,503.7336,504.0301,12572.0
2021-12-03 15:20:00,527.15,528.32,527.08,528.03,9886.0,504.164,505.283,504.097,505.0056,9886.0
2021-12-03 15:25:00,528.08,528.7,527.89,528.14,17248.0,505.0534,505.6464,504.8717,505.1108,17248.0
2021-12-03 15:30:00,528.14,529.15,528.14,529.03,22041.0,505.1108,506.0768,505.1108,505.962,22041.0
2021-12-03 15:35:00,528.92,529.28,528.46,528.6,18885.0,505.8568,506.2011,505.4169,505.5508,18885.0
2021-12-03 15:40:00,528.63,528.73,527.11,527.56,25610.0,505.5795,505.6751,504.1257,504.5561,25610.0
2021-12-03 15:45:00,527.36,527.45,526.36,526.79,27786.0,504.3648,504.4509,503.4084,503.8197,27786.0
2021-12-03 15:50:00,527.0,528.68,526.57,527.19,60065.0,504.0205,505.6273,503.6093,504.2022,60065.0
2021-12-03 15:55:00,527.0,529.46,526.63,528.94,123734.0,504.0205,506.3733,503.6667,505.8759,123734.0
2021-12-06 09:30:00,532.87,534.31,528.9,529.67,74201.0,509.6346,511.0118,505.8377,506.5741,74201.0
2021-12-06 09:35:00,529.75,532.4,529.66,532.18,19845.0,506.6506,509.1851,506.5645,508.9747,19845.0
2021-12-06 09:40:00,531.68,533.38,531.33,533.37,26402.0,508.4965,510.1223,508.1617,510.1128,26402.0
2021-12-06 09:45:00,533.13,533.58,531.08,531.27,10076.0,509.8832,510.3136,507.9226,508.1043,10076.0
2021-12-06 09:50:00,530.96,530.96,529.1,529.61,17761.0,507.8079,507.8079,506.029,506.5167,17761.0
2021-12-06 09:55:00,529.04,530.05,527.57,529.58,14376.0,505.9716,506.9375,504.5657,506.488,14376.0
2021-12-06 10:00:00,529.27,529.79,528.12,528.68,14861.0,506.1915,506.6889,505.0917,505.6273,14861.0
2021-12-06 10:05:00,528.99,530.55,528.72,529.45,12635.0,505.9238,507.4157,505.6655,506.3637,12635.0
2021-12-06 10:10:00,529.0,532.99,529.0,532.58,15389.0,505.9333,509.7493,505.9333,509.3572,15389.0
2021-12-06 10:15:00,532.99,534.56,532.87,533.69,22761.0,509.7493,511.2509,509.6346,510.4188,22761.0
2021-12-06 10:20:00,533.78,533.78,532.3,532.82,13022.0,510.5049,510.5049,509.0894,509.5868,13022.0
2021-12-06 10:25:00,532.37,533.7,531.7,533.22,14126.0,509.1564,510.4284,508.5156,509.9693,14126.0
2021-12-06 10:30:00,533.04,533.04,531.19,531.19,6346.0,509.7972,509.7972,508.0278,508.0278,6346.0
2021-12-06 10:35:00,531.19,531.7,530.05,530.2,6595.0,508.0278,508.5156,506.9375,507.081,6595.0
2021-12-06 10:40:00,530.63,532.0,530.11,531.98,9913.0,507.4922,508.8025,506.9949,508.7834,9913.0
2021-12-06 10:45:00,531.98,532.47,530.54,531.47,8906.0,508.7834,509.252,507.4062,508.2956,8906.0
2021-12-06 10:50:00,531.35,531.96,531.04,531.71,7143.0,508.1809,508.7643,507.8844,508.5252,7143.0
2021-12-06 10:55:00,531.62,532.82,531.62,532.65,4625.0,508.4391,509.5868,508.4391,509.4242,4625.0
2021-12-06 11:00:00,532.84,533.25,532.12,532.94,6723.0,509.6059,509.998,508.9173,509.7015,6723.0
2021-12-06 11:05:00,532.78,533.05,532.25,532.25,4249.0,509.5485,509.8067,509.0416,509.0416,4249.0
2021-12-06 11:10:00,532.46,532.77,531.29,531.29,6714.0,509.2425,509.5389,508.1235,508.1235,6714.0
2021-12-06 11:15:00,531.0,531.12,530.12,530.12,6081.0,507.8461,507.9609,507.0045,507.0045,6081.0
2021-12-06 11:20:00,530.04,530.45,529.42,530.12,11040.0,506.928,507.3201,506.335,507.0045,11040.0
2021-12-06 11:25:00,530.43,531.0,530.21,530.97,5748.0,507.301,507.8461,507.0906,507.8174,5748.0
2021-12-06 11:30:00,531.0,531.0,529.87,530.9,8136.0,507.8461,507.8461,506.7654,507.7505,8136.0
2021-12-06 11:35:00,530.73,532.16,530.72,532.0,12619.0,507.5879,508.9555,507.5783,508.8025,12619.0
2021-12-06 11:40:00,531.91,532.75,531.91,532.65,4001.0,508.7164,509.5198,508.7164,509.4242,4001.0
2021-12-06 11:45:00,532.51,533.0,531.92,532.15,2920.0,509.2903,509.7589,508.726,508.946,2920.0
2021-12-06 11:50:00,532.02,532.15,531.44,532.04,6461.0,508.8216,508.946,508.2669,508.8408,6461.0
2021-12-06 11:55:00,532.07,532.4,531.72,532.4,6355.0,508.8695,509.1851,508.5347,509.1851,6355.0
2021-12-06 12:00:00,532.05,532.67,532.01,532.63,8423.0,508.8503,509.4433,508.8121,509.405,8423.0
2021-12-06 12:05:00,532.46,532.66,532.21,532.57,4151.0,509.2425,509.4337,509.0034,509.3477,4151.0
2021-12-06 12:10:00,532.41,533.55,532.21,533.4,4829.0,509.1946,510.2849,509.0034,510.1415,4829.0
2021-12-06 12:15:00,533.61,535.33,533.34,535.17,23597.0,510.3423,511.9873,510.0841,511.8343,23597.0
2021-12-06 12:20:00,535.0,535.65,534.65,535.54,8578.0,511.6717,512.2934,511.337,512.1881,8578.0
2021-12-06 12:25:00,535.63,536.06,535.32,535.59,6876.0,512.2742,512.6855,511.9777,512.236,6876.0
2021-12-06 12:30:00,535.63,535.63,534.43,535.43,7685.0,512.2742,512.2742,511.1266,512.0829,7685.0
2021-12-06 12:35:00,535.36,535.36,534.6,534.6,4482.0,512.016,512.016,511.2891,511.2891,4482.0
2021-12-06 12:40:00,534.58,534.76,534.17,534.2,5411.0,511.27,511.4422,510.8779,510.9066,5411.0
2021-12-06 12:45:00,534.26,534.62,534.19,534.32,3729.0,510.964,511.3083,510.897,511.0213,3729.0
2021-12-06 12:50:00,534.27,534.58,533.55,534.37,5103.0,510.9735,511.27,510.2849,511.0692,5103.0
2021-12-06 12:55:00,534.5,535.01,534.18,534.5,7822.0,511.1935,511.6813,510.8875,511.1935,7822.0
2021-12-06 13:00:00,534.49,534.66,533.89,534.34,4489.0,511.1839,511.3465,510.6101,511.0405,4489.0
2021-12-06 13:05:00,534.35,535.0,534.01,534.12,5272.0,511.05,511.6717,510.7249,510.8301,5272.0
2021-12-06 13:10:00,534.33,534.38,533.16,533.22,9863.0,511.0309,511.0787,509.9119,509.9693,9863.0
2021-12-06 13:15:00,533.12,533.36,532.5,532.83,8208.0,509.8737,510.1032,509.2807,509.5963,8208.0
2021-12-06 13:20:00,533.07,533.64,532.17,533.25,16917.0,509.8259,510.371,508.9651,509.998,16917.0
2021-12-06 13:25:00,533.31,534.72,533.31,534.3,8218.0,510.0554,511.4039,510.0554,511.0022,8218.0
2021-12-06 13:30:00,534.29,535.39,534.14,534.9,6767.0,510.9927,512.0447,510.8492,511.5761,6767.0
2021-12-06 13:35:00,535.07,535.27,534.61,534.61,9807.0,511.7386,511.9299,511.2987,511.2987,9807.0
2021-12-06 13:40:00,534.71,535.16,534.0,535.11,5363.0,511.3943,511.8247,510.7153,511.7769,5363.0
2021-12-06 13:45:00,535.02,535.04,534.35,534.58,5344.0,511.6908,511.71,511.05,511.27,5344.0
2021-12-06 13:50:00,534.32,534.32,533.4,533.84,6272.0,511.0213,511.0213,510.1415,510.5623,6272.0
2021-12-06 13:55:00,534.03,534.13,533.4,533.77,4630.0,510.744,510.8396,510.1415,510.4953,4630.0
2021-12-06 14:00:00,533.7,533.95,533.45,533.45,4222.0,510.4284,510.6675,510.1893,510.1893,4222.0
2021-12-06 14:05:00,533.31,533.35,532.69,532.9,10853.0,510.0554,510.0936,509.4624,509.6633,10853.0
2021-12-06 14:10:00,532.9,533.58,532.9,533.39,2757.0,509.6633,510.3136,509.6633,510.1319,2757.0
2021-12-06 14:15:00,533.53,533.76,533.11,533.11,4737.0,510.2658,510.4858,509.8641,509.8641,4737.0
2021-12-06 14:20:00,532.9,532.9,532.41,532.61,6377.0,509.6633,509.6633,509.1946,509.3859,6377.0
2021-12-06 14:25:00,532.63,532.74,532.16,532.16,4829.0,509.405,509.5102,508.9555,508.9555,4829.0
2021-12-06 14:30:00,532.29,532.85,532.22,532.85,5184.0,509.0799,509.6154,509.0129,509.6154,5184.0
2021-12-06 14:35:00,532.75,532.95,532.43,532.43,7145.0,509.5198,509.7111,509.2138,509.2138,7145.0
2021-12-06 14:40:00,532.41,532.79,532.11,532.18,6495.0,509.1946,509.5581,508.9077,508.9747,6495.0
2021-12-06 14:45:00,532.33,533.19,531.27,531.27,21415.0,509.1181,509.9406,508.1043,508.1043,21415.0
2021-12-06 14:50:00,531.49,531.49,530.58,530.58,9661.0,508.3147,508.3147,507.4444,507.4444,9661.0
2021-12-06 14:55:00,530.5,531.15,530.36,530.88,14705.0,507.3679,507.9896,507.234,507.7313,14705.0
2021-12-06 15:00:00,531.01,531.39,530.69,530.7,10064.0,507.8557,508.2191,507.5496,507.5592,10064.0
2021-12-06 15:05:00,530.99,532.33,530.85,532.23,4301.0,507.8365,509.1181,507.7027,509.0225,4301.0
2021-12-06 15:10:00,532.08,532.59,531.72,532.59,5495.0,508.879,509.3668,508.5347,509.3668,5495.0
2021-12-06 15:15:00,532.7,533.37,532.66,533.24,12410.0,509.472,510.1128,509.4337,509.9884,12410.0
2021-12-06 15:20:00,533.36,533.81,533.31,533.31,7547.0,510.1032,510.5336,510.0554,510.0554,7547.0
2021-12-06 15:25:00,533.31,533.5,532.86,533.21,8916.0,510.0554,510.2371,509.625,509.9597,8916.0
2021-12-06 15:30:00,533.17,533.55,532.43,532.82,12290.0,509.9215,510.2849,509.2138,509.5868,12290.0
2021-12-06 15:35:00,532.82,533.06,532.54,532.95,7418.0,509.5868,509.8163,509.319,509.7111,7418.0
2021-12-06 15:40:00,532.85,533.51,532.55,533.45,9265.0,509.6154,510.2467,509.3285,510.1893,9265.0
2021-12-06 15:45:00,533.51,533.54,532.58,533.17,11385.0,510.2467,510.2754,509.3572,509.9215,11385.0
2021-12-06 15:50:00,533.33,534.48,532.83,534.19,30603.0,510.0745,511.1744,509.5963,510.897,30603.0
2021-12-06 15:55:00,534.04,534.04,532.6,533.16,90882.0,510.7536,510.7536,509.3763,509.9119,90882.0
2021-12-07 09:30:00,538.5,538.77,534.71,535.96,58679.0,515.0191,515.2773,511.3943,512.5898,58679.0
2021-12-07 09:35:00,536.26,538.6,535.67,537.9,12292.0,512.8768,515.1147,512.3125,514.4452,12292.0
2021-12-07 09:40:00,538.49,540.2,538.23,539.81,21060.0,515.0095,516.645,514.7609,516.272,21060.0
2021-12-07 09:45:00,540.49,542.41,540.0,542.09,35016.0,516.9223,518.7586,516.4537,518.4525,35016.0
2021-12-07 09:50:00,542.3,542.45,540.54,541.01,14660.0,518.6534,518.7968,516.9701,517.4196,14660.0
2021-12-07 09:55:00,540.81,542.48,540.81,542.48,16164.0,517.2284,518.8255,517.2284,518.8255,16164.0
2021-12-07 10:00:00,542.77,543.0,540.32,540.43,16102.0,519.1029,519.3229,516.7597,516.8649,16102.0
2021-12-07 10:05:00,540.77,542.17,540.57,541.75,14920.0,517.1901,518.5291,516.9988,518.1274,14920.0
2021-12-07 10:10:00,542.17,542.62,541.59,541.75,9035.0,518.5291,518.9594,517.9743,518.1274,9035.0
2021-12-07 10:15:00,541.67,542.67,541.39,542.67,8929.0,518.0509,519.0073,517.7831,519.0073,8929.0
2021-12-07 10:20:00,542.7,543.0,541.6,541.89,16908.0,519.0359,519.3229,517.9839,518.2613,16908.0
2021-12-07 10:25:00,542.04,542.54,541.32,541.62,10484.0,518.4047,518.8829,517.7161,518.003,10484.0
2021-12-07 10:30:00,541.19,542.57,541.19,541.75,7871.0,517.5918,518.9116,517.5918,518.1274,7871.0
2021-12-07 10:35:00,541.54,541.83,540.77,540.92,12723.0,517.9265,518.2039,517.1901,517.3336,12723.0
2021-12-07 10:40:00,541.26,542.31,541.2,541.82,14794.0,517.6587,518.6629,517.6013,518.1943,14794.0
2021-12-07 10:45:00,541.81,542.7,541.04,541.66,14232.0,518.1848,519.0359,517.4483,518.0413,14232.0
2021-12-07 10:50:00,541.56,542.0,541.16,541.93,7139.0,517.9457,518.3665,517.5631,518.2995,7139.0
2021-12-07 10:55:00,541.76,541.89,541.01,541.01,8526.0,518.1369,518.2613,517.4196,517.4196,8526.0
2021-12-07 11:00:00,541.3,541.85,541.07,541.79,8044.0,517.697,518.223,517.477,518.1656,8044.0
2021-12-07 11:05:00,542.06,543.0,542.01,542.59,13868.0,518.4238,519.3229,518.376,518.9307,13868.0
2021-12-07 11:10:00,542.77,542.99,541.82,541.83,9010.0,519.1029,519.3133,518.1943,518.2039,9010.0
2021-12-07 11:15:00,541.99,542.29,541.08,541.16,5890.0,518.3569,518.6438,517.4866,517.5631,5890.0
2021-12-07 11:20:00,541.46,541.6,540.77,541.12,10212.0,517.85,517.9839,517.1901,517.5248,10212.0
2021-12-07 11:25:00,541.2,541.2,540.26,541.05,6415.0,517.6013,517.6013,516.7023,517.4579,6415.0
2021-12-07 11:30:00,541.11,541.3,540.54,540.72,4897.0,517.5153,517.697,516.9701,517.1423,4897.0
2021-12-07 11:35:00,540.65,541.25,540.18,541.25,4875.0,517.0753,517.6492,516.6258,517.6492,4875.0
2021-12-07 11:40:00,541.11,541.44,540.62,540.62,4299.0,517.5153,517.8309,517.0466,517.0466,4299.0
2021-12-07 11:45:00,540.44,541.35,540.43,541.29,10963.0,516.8745,517.7448,516.8649,517.6874,10963.0
2021-12-07 11:50:00,541.39,541.62,541.13,541.25,6976.0,517.7831,518.003,517.5344,517.6492,6976.0
2021-12-07 11:55:00,541.27,541.46,540.76,540.84,4447.0,517.6683,517.85,517.1805,517.257,4447.0
2021-12-07 12:00:00,540.85,541.1,540.46,540.85,3493.0,517.2666,517.5057,516.8936,517.2666,3493.0
2021-12-07 12:05:00,540.76,541.08,540.44,540.45,6163.0,517.1805,517.4866,516.8745,516.8841,6163.0
2021-12-07 12:10:00,540.56,540.83,540.26,540.34,4026.0,516.9893,517.2475,516.7023,516.7788,4026.0
2021-12-07 12:15:00,540.37,540.74,539.66,539.96,10714.0,516.8075,517.1614,516.1285,516.4154,10714.0
2021-12-07 12:20:00,539.77,540.0,539.2,539.3,3407.0,516.2337,516.4537,515.6886,515.7842,3407.0
2021-12-07 12:25:00,539.38,539.65,538.63,539.63,9728.0,515.8607,516.1189,515.1434,516.0998,9728.0
2021-12-07 12:30:00,539.77,540.51,539.77,540.23,12765.0,516.2337,516.9414,516.2337,516.6736,12765.0
2021-12-07 12:35:00,540.28,540.39,539.93,540.39,4198.0,516.7215,516.8267,516.3867,516.8267,4198.0
2021-12-07 12:40:00,540.14,540.26,539.86,540.15,5722.0,516.5876,516.7023,516.3198,516.5971,5722.0
2021-12-07 12:45:00,540.28,540.42,539.51,540.01,6258.0,516.7215,516.8554,515.985,516.4632,6258.0
2021-12-07 12:50:00,540.4,540.43,539.85,539.85,2696.0,516.8362,516.8649,516.3102,516.3102,2696.0
2021-12-07 12:55:00,540.12,541.18,540.12,541.18,4527.0,516.5684,517.5822,516.5684,517.5822,4527.0
2021-12-07 13:00:00,541.28,541.28,540.63,540.78,3983.0,517.6779,517.6779,517.0562,517.1997,3983.0
2021-12-07 13:05:00,540.92,541.64,540.92,541.58,3356.0,517.3336,518.0222,517.3336,517.9648,3356.0
2021-12-07 13:10:00,541.43,542.05,541.43,541.99,5748.0,517.8213,518.4143,517.8213,518.3569,5748.0
2021-12-07 13:15:00,541.91,542.17,541.7,541.89,3228.0,518.2804,518.5291,518.0795,518.2613,3228.0
2021-12-07 13:20:00,541.81,542.11,541.55,541.67,4115.0,518.1848,518.4717,517.9361,518.0509,4115.0
2021-12-07 13:25:00,541.55,541.55,540.05,540.5,4766.0,517.9361,517.9361,516.5015,516.9319,4766.0
2021-12-07 13:30:00,540.44,540.89,540.1,540.73,5255.0,516.8745,517.3049,516.5493,517.1518,5255.0
2021-12-07 13:35:00,540.48,540.93,540.16,540.93,3250.0,516.9127,517.3431,516.6067,517.3431,3250.0
2021-12-07 13:40:00,540.8,541.09,540.67,541.09,2511.0,517.2188,517.4961,517.0945,517.4961,2511.0
2021-12-07 13:45:00,541.12,541.3,541.0,541.3,5372.0,517.5248,517.697,517.4101,517.697,5372.0
2021-12-07 13:50:00,541.3,541.71,541.18,541.46,6063.0,517.697,518.0891,517.5822,517.85,6063.0
2021-12-07 13:55:00,541.34,541.7,541.18,541.47,2172.0,517.7352,518.0795,517.5822,517.8596,2172.0
2021-12-07 14:00:00,541.51,541.62,540.84,541.19,3392.0,517.8978,518.003,517.257,517.5918,3392.0
2021-12-07 14:05:00,541.19,541.54,541.03,541.4,4216.0,517.5918,517.9265,517.4388,517.7926,4216.0
2021-12-07 14:10:00,541.49,541.89,541.46,541.46,2907.0,517.8787,518.2613,517.85,517.85,2907.0
2021-12-07 14:15:00,541.49,541.63,541.3,541.47,4118.0,517.8787,518.0126,517.697,517.8596,4118.0
2021-12-07 14:20:00,541.42,541.42,540.89,541.2,5911.0,517.8118,517.8118,517.3049,517.6013,5911.0
2021-12-07 14:25:00,541.17,541.22,540.82,540.91,2922.0,517.5727,517.6205,517.2379,517.324,2922.0
2021-12-07 14:30:00,540.9,541.0,540.56,541.0,6353.0,517.3144,517.4101,516.9893,517.4101,6353.0
2021-12-07 14:35:00,540.96,541.14,540.71,541.0,4850.0,517.3718,517.544,517.1327,517.4101,4850.0
2021-12-07 14:40:00,541.14,541.33,540.86,541.01,5158.0,517.544,517.7257,517.2762,517.4196,5158.0
2021-12-07 14:45:00,541.07,541.16,540.74,540.8,4826.0,517.477,517.5631,517.1614,517.2188,4826.0
2021-12-07 14:50:00,541.04,541.5,541.02,541.5,6006.0,517.4483,517.8883,517.4292,517.8883,6006.0
2021-12-07 14:55:00,541.38,541.64,541.13,541.28,9178.0,517.7735,518.0222,517.5344,517.6779,9178.0
2021-12-07 15:00:00,541.26,541.38,540.89,540.9,8811.0,517.6587,517.7735,517.3049,517.3144,8811.0
2021-12-07 15:05:00,540.9,541.01,540.12,540.24,5855.0,517.3144,517.4196,516.5684,516.6832,5855.0
2021-12-07 15:10:00,540.16,540.34,539.84,540.01,12070.0,516.6067,516.7788,516.3007,516.4632,12070.0
2021-12-07 15:15:00,540.14,540.75,540.1,540.6,5440.0,516.5876,517.171,516.5493,517.0275,5440.0
2021-12-07 15:20:00,540.55,540.56,539.75,539.75,9706.0,516.9797,516.9893,516.2146,516.2146,9706.0
2021-12-07 15:25:00,539.84,540.14,539.73,540.04,11011.0,516.3007,516.5876,516.1954,516.4919,11011.0
2021-12-07 15:30:00,539.99,541.5,539.88,541.34,12493.0,516.4441,517.8883,516.3389,517.7352,12493.0
2021-12-07 15:35:00,541.35,541.58,541.13,541.26,10208.0,517.7448,517.9648,517.5344,517.6587,10208.0
2021-12-07 15:40:00,541.13,541.18,540.71,541.03,10408.0,517.5344,517.5822,517.1327,517.4388,10408.0
2021-12-07 15:45:00,541.13,541.16,540.38,541.13,17093.0,517.5344,517.5631,516.8171,517.5344,17093.0
2021-12-07 15:50:00,541.0,541.2,539.67,541.1,38973.0,517.4101,517.6013,516.1381,517.5057,38973.0
2021-12-07 15:55:00,540.99,542.17,540.89,542.15,105172.0,517.4005,518.5291,517.3049,518.5099,105172.0
2021-12-08 09:30:00,545.75,547.79,544.01,545.01,46108.0,521.9529,523.904,520.2888,521.2452,46108.0
2021-12-08 09:35:00,544.61,547.05,544.51,545.82,26432.0,520.8627,523.1963,520.767,522.0199,26432.0
2021-12-08 09:40:00,546.1,546.37,544.1,544.6,38568.0,522.2877,522.5459,520.3749,520.8531,38568.0
2021-12-08 09:45:00,544.33,544.87,543.63,544.27,12483.0,520.5949,521.1113,519.9254,520.5375,12483.0
2021-12-08 09:50:00,544.15,544.58,542.5,542.91,9668.0,520.4227,520.834,518.8447,519.2368,9668.0
2021-12-08 09:55:00,543.13,543.14,541.69,542.05,12197.0,519.4472,519.4568,518.07,518.4143,12197.0
2021-12-08 10:00:00,542.09,542.57,541.37,542.08,14153.0,518.4525,518.9116,517.7639,518.443,14153.0
2021-12-08 10:05:00,542.14,543.21,541.79,542.38,20221.0,518.5004,519.5237,518.1656,518.7299,20221.0
2021-12-08 10:10:00,542.3,542.3,540.52,540.72,28132.0,518.6534,518.6534,516.951,517.1423,28132.0
2021-12-08 10:15:00,540.56,541.42,539.77,539.79,24116.0,516.9893,517.8118,516.2337,516.2528,24116.0
2021-12-08 10:20:00,540.22,540.23,538.36,538.72,15055.0,516.6641,516.6736,514.8852,515.2295,15055.0
2021-12-08 10:25:00,538.53,538.55,537.67,537.9,24906.0,515.0478,515.0669,514.2253,514.4452,24906.0
2021-12-08 10:30:00,538.23,539.0,537.59,537.68,12727.0,514.7609,515.4973,514.1488,514.2348,12727.0
2021-12-08 10:35:00,537.68,537.68,535.71,536.26,14446.0,514.2348,514.2348,512.3507,512.8768,14446.0
2021-12-08 10:40:00,536.0,536.53,535.5,536.1,9181.0,512.6281,513.135,512.1499,512.7237,9181.0
2021-12-08 10:45:00,536.27,536.39,534.5,534.75,8064.0,512.8863,513.0011,511.1935,511.4326,8064.0
2021-12-08 10:50:00,534.72,535.04,533.47,533.47,16340.0,511.4039,511.71,510.2084,510.2084,16340.0
2021-12-08 10:55:00,533.34,533.67,531.08,531.38,29942.0,510.0841,510.3997,507.9226,508.2095,29942.0
2021-12-08 11:00:00,531.36,532.53,531.04,531.74,18136.0,508.1904,509.3094,507.8844,508.5538,18136.0
2021-12-08 11:05:00,531.75,531.88,530.5,530.5,20103.0,508.5634,508.6877,507.3679,507.3679,20103.0
2021-12-08 11:10:00,530.49,530.6,529.5,530.6,27208.0,507.3584,507.4636,506.4115,507.4636,27208.0
2021-12-08 11:15:00,530.6,531.38,530.11,531.38,16876.0,507.4636,508.2095,506.9949,508.2095,16876.0
2021-12-08 11:20:00,531.39,532.72,531.08,531.52,25648.0,508.2191,509.4911,507.9226,508.3434,25648.0
2021-12-08 11:25:00,531.57,531.6,530.22,530.34,12116.0,508.3913,508.42,507.1001,507.2149,12116.0
2021-12-08 11:30:00,530.24,530.67,529.64,529.8,14491.0,507.1193,507.5305,506.5454,506.6984,14491.0
2021-12-08 11:35:00,529.74,529.86,528.58,528.63,22318.0,506.6411,506.7558,505.5316,505.5795,22318.0
2021-12-08 11:40:00,528.65,528.86,527.84,528.64,17478.0,505.5986,505.7994,504.8239,505.589,17478.0
2021-12-08 11:45:00,528.58,529.63,528.31,528.73,17423.0,505.5316,506.5359,505.2734,505.6751,17423.0
2021-12-08 11:50:00,528.61,528.85,527.9,528.25,14440.0,505.5603,505.7899,504.8813,505.216,14440.0
2021-12-08 11:55:00,528.24,528.5,526.8,527.86,23843.0,505.2065,505.4551,503.8293,504.843,23843.0
2021-12-08 12:00:00,527.72,528.87,527.69,527.99,20228.0,504.7091,505.809,504.6804,504.9674,20228.0
2021-12-08 12:05:00,527.83,529.17,527.81,529.14,14918.0,504.8143,506.0959,504.7952,506.0672,14918.0
2021-12-08 12:10:00,529.15,529.98,529.0,529.36,16148.0,506.0768,506.8706,505.9333,506.2776,16148.0
2021-12-08 12:15:00,529.31,529.31,528.13,528.13,13170.0,506.2298,506.2298,505.1013,505.1013,13170.0
2021-12-08 12:20:00,528.22,528.6,527.55,528.57,16959.0,505.1873,505.5508,504.5465,505.5221,16959.0
2021-12-08 12:25:00,528.66,528.67,528.03,528.46,6402.0,505.6081,505.6177,505.0056,505.4169,6402.0
2021-12-08 12:30:00,528.59,528.92,528.3,528.73,7852.0,505.5412,505.8568,505.2638,505.6751,7852.0
2021-12-08 12:35:00,528.86,529.09,528.26,528.75,14971.0,505.7994,506.0194,505.2256,505.6942,14971.0
2021-12-08 12:40:00,528.64,529.48,528.64,529.12,12893.0,505.589,506.3924,505.589,506.0481,12893.0
2021-12-08 12:45:00,529.11,529.43,528.89,529.33,9193.0,506.0385,506.3446,505.8281,506.2489,9193.0
2021-12-08 12:50:00,529.35,530.29,529.31,530.15,18180.0,506.2681,507.1671,506.2298,507.0332,18180.0
2021-12-08 12:55:00,530.15,530.78,529.51,530.0,42100.0,507.0332,507.6357,506.4211,506.8897,42100.0
2021-12-08 13:00:00,529.63,529.79,528.8,528.97,11184.0,506.5359,506.6889,505.742,505.9046,11184.0
2021-12-08 13:05:00,528.85,528.97,528.43,528.67,5949.0,505.7899,505.9046,505.3882,505.6177,5949.0
2021-12-08 13:10:00,528.64,528.66,528.23,528.23,6372.0,505.589,505.6081,505.1969,505.1969,6372.0
2021-12-08 13:15:00,528.23,528.34,527.88,528.18,9905.0,505.1969,505.3021,504.8622,505.1491,9905.0
2021-12-08 13:20:00,528.18,528.2,527.24,527.44,13830.0,505.1491,505.1682,504.2501,504.4413,13830.0
2021-12-08 13:25:00,527.53,527.86,527.43,527.57,9324.0,504.5274,504.843,504.4318,504.5657,9324.0
2021-12-08 13:30:00,527.7,527.9,527.54,527.61,8252.0,504.69,504.8813,504.537,504.6039,8252.0
2021-12-08 13:35:00,527.69,528.03,527.69,528.02,8795.0,504.6804,505.0056,504.6804,504.9961,8795.0
2021-12-08 13:40:00,528.1,529.07,528.04,528.81,13213.0,505.0726,506.0003,505.0152,505.7516,13213.0
2021-12-08 13:45:00,528.8,528.81,527.8,527.87,9640.0,505.742,505.7516,504.7856,504.8526,9640.0
2021-12-08 13:50:00,527.8,527.99,527.05,527.09,13528.0,504.7856,504.9674,504.0684,504.1066,13528.0
2021-12-08 13:55:00,527.05,527.66,526.75,527.1,22281.0,504.0684,504.6518,503.7814,504.1162,22281.0
2021-12-08 14:00:00,527.0,527.4,526.76,527.3,17503.0,504.0205,504.4031,503.791,504.3074,17503.0
2021-12-08 14:05:00,527.3,528.0,527.13,527.6,21539.0,504.3074,504.9769,504.1449,504.5944,21539.0
2021-12-08 14:10:00,527.63,528.04,527.2,527.21,19001.0,504.6231,505.0152,504.2118,504.2214,19001.0
2021-12-08 14:15:00,527.21,527.21,525.55,525.95,24877.0,504.2214,504.2214,502.6338,503.0163,24877.0
2021-12-08 14:20:00,525.95,526.15,525.6,525.9,14421.0,503.0163,503.2076,502.6816,502.9685,14421.0
2021-12-08 14:25:00,525.9,526.44,525.76,526.23,11793.0,502.9685,503.4849,502.8346,503.2841,11793.0
2021-12-08 14:30:00,526.17,527.7,526.17,527.63,13307.0,503.2267,504.69,503.2267,504.6231,13307.0
2021-12-08 14:35:00,527.63,528.6,527.62,528.21,12605.0,504.6231,505.5508,504.6135,505.1778,12605.0
2021-12-08 14:40:00,528.19,528.24,527.58,527.66,5216.0,505.1586,505.2065,504.5752,504.6518,5216.0
2021-12-08 14:45:00,527.86,528.75,527.86,527.88,9600.0,504.843,505.6942,504.843,504.8622,9600.0
2021-12-08 14:50:00,527.75,528.09,527.62,528.0,10714.0,504.7378,505.063,504.6135,504.9769,10714.0
2021-12-08 14:55:00,528.03,528.19,527.66,527.85,15341.0,505.0056,505.1586,504.6518,504.8335,15341.0
2021-12-08 15:00:00,527.86,528.16,527.85,527.9,16363.0,504.843,505.1299,504.8335,504.8813,16363.0
2021-12-08 15:05:00,527.83,528.58,527.82,528.58,13365.0,504.8143,505.5316,504.8048,505.5316,13365.0
2021-12-08 15:10:00,528.63,529.24,528.62,528.71,15455.0,505.5795,506.1629,505.5699,505.656,15455.0
2021-12-08 15:15:00,528.84,528.93,528.53,528.84,10473.0,505.7803,505.8664,505.4838,505.7803,10473.0
2021-12-08 15:20:00,528.95,529.79,528.8,529.73,23064.0,505.8855,506.6889,505.742,506.6315,23064.0
2021-12-08 15:25:00,529.69,529.72,529.22,529.54,18826.0,506.5932,506.6219,506.1437,506.4498,18826.0
2021-12-08 15:30:00,529.53,530.1,529.5,529.58,21386.0,506.4402,506.9854,506.4115,506.488,21386.0
2021-12-08 15:35:00,529.55,529.67,529.21,529.26,19112.0,506.4593,506.5741,506.1342,506.182,19112.0
2021-12-08 15:40:00,529.31,529.86,529.26,529.81,37072.0,506.2298,506.7558,506.182,506.708,37072.0
2021-12-08 15:45:00,529.81,530.8,529.81,530.61,34020.0,506.708,507.6548,506.708,507.4731,34020.0
2021-12-08 15:50:00,530.62,531.47,530.28,530.59,57542.0,507.4827,508.2956,507.1575,507.454,57542.0
2021-12-08 15:55:00,530.74,530.9,529.59,529.95,112857.0,507.5975,507.7505,506.4976,506.8419,112857.0
2021-12-09 09:30:00,527.79,532.33,527.79,530.41,58047.0,504.7761,509.1181,504.7761,507.2818,58047.0
2021-12-09 09:35:00,530.9,530.93,526.1,526.26,26584.0,507.7505,507.7792,503.1598,503.3128,26584.0
2021-12-09 09:40:00,526.43,527.39,525.77,527.14,28954.0,503.4754,504.3935,502.8442,504.1544,28954.0
2021-12-09 09:45:00,526.79,528.49,525.82,528.34,17966.0,503.8197,505.4456,502.892,505.3021,17966.0
2021-12-09 09:50:00,528.26,528.37,527.19,528.21,11600.0,505.2256,505.3308,504.2022,505.1778,11600.0
2021-12-09 09:55:00,528.18,528.4,526.01,526.1,14189.0,505.1491,505.3595,503.0737,503.1598,14189.0
2021-12-09 10:00:00,526.1,526.97,525.34,525.88,23315.0,503.1598,503.9918,502.4329,502.9494,23315.0
2021-12-09 10:05:00,526.02,526.78,524.66,526.59,25819.0,503.0833,503.8101,501.7826,503.6284,25819.0
2021-12-09 10:10:00,526.63,527.91,526.55,527.89,18809.0,503.6667,504.8909,503.5902,504.8717,18809.0
2021-12-09 10:15:00,527.67,528.37,526.99,526.99,24444.0,504.6613,505.3308,504.011,504.011,24444.0
2021-12-09 10:20:00,527.0,528.15,527.0,527.24,12697.0,504.0205,505.1204,504.0205,504.2501,12697.0
2021-12-09 10:25:00,527.32,527.9,526.31,526.88,12017.0,504.3266,504.8813,503.3606,503.9058,12017.0
2021-12-09 10:30:00,526.78,526.82,525.35,525.57,9931.0,503.8101,503.8484,502.4425,502.6529,9931.0
2021-12-09 10:35:00,525.53,526.89,525.24,526.58,11430.0,502.6146,503.9153,502.3373,503.6188,11430.0
2021-12-09 10:40:00,526.44,527.3,526.26,526.96,17415.0,503.4849,504.3074,503.3128,503.9823,17415.0
2021-12-09 10:45:00,526.94,527.54,526.0,527.54,13236.0,503.9631,504.537,503.0641,504.537,13236.0
2021-12-09 10:50:00,527.36,528.73,527.2,528.59,18152.0,504.3648,505.6751,504.2118,505.5412,18152.0
2021-12-09 10:55:00,528.88,529.43,528.56,528.73,16777.0,505.8186,506.3446,505.5125,505.6751,16777.0
2021-12-09 11:00:00,528.56,528.56,527.31,527.69,9896.0,505.5125,505.5125,504.317,504.6804,9896.0
2021-12-09 11:05:00,527.82,527.84,526.6,526.69,8283.0,504.8048,504.8239,503.638,503.724,8283.0
2021-12-09 11:10:00,526.76,526.76,525.37,525.6,13079.0,503.791,503.791,502.4616,502.6816,13079.0
2021-12-09 11:15:00,525.5,526.17,524.91,525.94,14261.0,502.5859,503.2267,502.0217,503.0068,14261.0
2021-12-09 11:20:00,526.16,526.41,525.46,525.56,13524.0,503.2172,503.4563,502.5477,502.6433,13524.0
2021-12-09 11:25:00,525.64,526.54,525.54,526.38,12408.0,502.7198,503.5806,502.6242,503.4276,12408.0
2021-12-09 11:30:00,526.23,527.46,526.23,526.63,8647.0,503.2841,504.4605,503.2841,503.6667,8647.0
2021-12-09 11:35:00,526.62,526.87,526.26,526.53,7021.0,503.6571,503.8962,503.3128,503.571,7021.0
2021-12-09 11:40:00,526.42,527.27,526.26,526.64,5587.0,503.4658,504.2788,503.3128,503.6762,5587.0
2021-12-09 11:45:00,526.37,526.46,525.67,525.75,6584.0,503.418,503.5041,502.7485,502.825,6584.0
2021-12-09 11:50:00,525.81,526.05,525.6,525.91,8614.0,502.8824,503.112,502.6816,502.9781,8614.0
2021-12-09 11:55:00,526.0,526.05,525.72,525.94,4473.0,503.0641,503.112,502.7963,503.0068,4473.0
2021-12-09 12:00:00,525.88,525.94,525.37,525.77,10787.0,502.9494,503.0068,502.4616,502.8442,10787.0
2021-12-09 12:05:00,525.58,526.1,525.56,526.05,7747.0,502.6624,503.1598,502.6433,503.112,7747.0
2021-12-09 12:10:00,525.93,526.46,525.81,526.23,7053.0,502.9972,503.5041,502.8824,503.2841,7053.0
2021-12-09 12:15:00,526.11,526.76,525.87,526.76,16229.0,503.1693,503.791,502.9398,503.791,16229.0
2021-12-09 12:20:00,526.69,526.84,526.16,526.84,7500.0,503.724,503.8675,503.2172,503.8675,7500.0
2021-12-09 12:25:00,526.81,527.49,526.65,526.65,7462.0,503.8388,504.4892,503.6858,503.6858,7462.0
2021-12-09 12:30:00,526.67,527.07,526.39,526.46,3000.0,503.7049,504.0875,503.4371,503.5041,3000.0
2021-12-09 12:35:00,526.4,526.88,526.27,526.32,5015.0,503.4467,503.9058,503.3224,503.3702,5015.0
2021-12-09 12:40:00,526.45,526.58,526.06,526.35,4877.0,503.4945,503.6188,503.1215,503.3989,4877.0
2021-12-09 12:45:00,526.36,526.74,525.79,526.72,9908.0,503.4084,503.7719,502.8633,503.7527,9908.0
2021-12-09 12:50:00,526.92,527.34,526.81,527.13,4662.0,503.944,504.3457,503.8388,504.1449,4662.0
2021-12-09 12:55:00,527.13,527.5,526.72,527.5,5298.0,504.1449,504.4987,503.7527,504.4987,5298.0
2021-12-09 13:00:00,527.5,527.71,526.96,527.56,5526.0,504.4987,504.6996,503.9823,504.5561,5526.0
2021-12-09 13:05:00,527.36,527.73,527.11,527.66,5211.0,504.3648,504.7187,504.1257,504.6518,5211.0
2021-12-09 13:10:00,527.64,528.5,527.54,528.38,6104.0,504.6326,505.4551,504.537,505.3404,6104.0
2021-12-09 13:15:00,528.48,528.75,528.24,528.39,5158.0,505.436,505.6942,505.2065,505.3499,5158.0
2021-12-09 13:20:00,528.36,529.0,528.2,528.96,8198.0,505.3212,505.9333,505.1682,505.8951,8198.0
2021-12-09 13:25:00,529.02,529.05,528.63,528.76,9564.0,505.9524,505.9811,505.5795,505.7038,9564.0
2021-12-09 13:30:00,528.76,528.96,528.61,528.78,7996.0,505.7038,505.8951,505.5603,505.7229,7996.0
2021-12-09 13:35:00,528.76,529.05,528.6,528.85,14491.0,505.7038,505.9811,505.5508,505.7899,14491.0
2021-12-09 13:40:00,529.0,529.0,528.24,528.38,13594.0,505.9333,505.9333,505.2065,505.3404,13594.0
2021-12-09 13:45:00,528.4,528.41,527.67,528.05,9960.0,505.3595,505.369,504.6613,505.0247,9960.0
2021-12-09 13:50:00,527.86,528.85,527.86,528.85,12365.0,504.843,505.7899,504.843,505.7899,12365.0
2021-12-09 13:55:00,528.85,529.45,528.82,529.11,8879.0,505.7899,506.3637,505.7612,506.0385,8879.0
2021-12-09 14:00:00,529.11,529.2,528.32,528.32,5291.0,506.0385,506.1246,505.283,505.283,5291.0
2021-12-09 14:05:00,528.42,528.75,527.91,528.51,8073.0,505.3786,505.6942,504.8909,505.4647,8073.0
2021-12-09 14:10:00,528.48,528.59,527.75,528.59,7430.0,505.436,505.5412,504.7378,505.5412,7430.0
2021-12-09 14:15:00,528.61,528.74,528.23,528.46,8348.0,505.5603,505.6847,505.1969,505.4169,8348.0
2021-12-09 14:20:00,528.59,528.59,528.08,528.28,7856.0,505.5412,505.5412,505.0534,505.2447,7856.0
2021-12-09 14:25:00,528.27,528.42,527.25,527.25,11645.0,505.2352,505.3786,504.2596,504.2596,11645.0
2021-12-09 14:30:00,527.35,528.14,527.34,528.05,12734.0,504.3553,505.1108,504.3457,505.0247,12734.0
2021-12-09 14:35:00,527.99,528.25,527.53,527.96,11456.0,504.9674,505.216,504.5274,504.9387,11456.0
2021-12-09 14:40:00,527.96,527.96,526.94,526.94,12776.0,504.9387,504.9387,503.9631,503.9631,12776.0
2021-12-09 14:45:00,526.94,527.84,526.94,527.3,8548.0,503.9631,504.8239,503.9631,504.3074,8548.0
2021-12-09 14:50:00,527.46,527.46,526.77,526.89,14047.0,504.4605,504.4605,503.8006,503.9153,14047.0
2021-12-09 14:55:00,526.71,527.15,526.61,526.91,15913.0,503.7432,504.164,503.6475,503.9345,15913.0
2021-12-09 15:00:00,527.08,527.36,526.9,526.98,7236.0,504.097,504.3648,503.9249,504.0014,7236.0
2021-12-09 15:05:00,526.96,527.45,526.75,526.83,19215.0,503.9823,504.4509,503.7814,503.8579,19215.0
2021-12-09 15:10:00,526.92,527.0,525.79,525.82,20407.0,503.944,504.0205,502.8633,502.892,20407.0
2021-12-09 15:15:00,525.65,526.15,525.35,525.93,19337.0,502.7294,503.2076,502.4425,502.9972,19337.0
2021-12-09 15:20:00,525.83,526.42,525.44,525.44,15512.0,502.9015,503.4658,502.5286,502.5286,15512.0
2021-12-09 15:25:00,525.45,525.54,524.96,525.45,20887.0,502.5381,502.6242,502.0695,502.5381,20887.0
2021-12-09 15:30:00,525.42,525.84,525.19,525.58,20858.0,502.5094,502.9111,502.2895,502.6624,20858.0
2021-12-09 15:35:00,525.58,525.6,524.9,525.4,22089.0,502.6624,502.6816,502.0121,502.4903,22089.0
2021-12-09 15:40:00,525.29,525.64,524.95,525.42,24602.0,502.3851,502.7198,502.0599,502.5094,24602.0
2021-12-09 15:45:00,525.49,525.76,525.18,525.51,33291.0,502.5764,502.8346,502.2799,502.5955,33291.0
2021-12-09 15:50:00,525.69,525.82,524.22,524.36,57772.0,502.7677,502.892,501.3618,501.4956,57772.0
2021-12-09 15:55:00,524.31,524.99,523.8,523.87,121392.0,501.4478,502.0982,500.9601,501.027,121392.0
2021-12-10 09:30:00,535.21,539.67,534.61,535.74,135884.0,511.8725,516.1381,511.2987,512.3794,135884.0
2021-12-10 09:35:00,535.18,544.44,535.18,544.2,142491.0,511.8438,520.7001,511.8438,520.4705,142491.0
2021-12-10 09:40:00,544.33,544.5,542.1,544.01,97680.0,520.5949,520.7575,518.4621,520.2888,97680.0
2021-12-10 09:45:00,544.41,545.0,541.12,541.62,76720.0,520.6714,521.2357,517.5248,518.003,76720.0
2021-12-10 09:50:00,541.25,542.1,539.12,539.12,67610.0,517.6492,518.4621,515.612,515.612,67610.0
2021-12-10 09:55:00,539.07,541.2,539.06,540.31,33463.0,515.5642,517.6013,515.5547,516.7502,33463.0
2021-12-10 10:00:00,540.69,546.02,540.5,545.01,96827.0,517.1136,522.2112,516.9319,521.2452,96827.0
2021-12-10 10:05:00,544.73,546.0,542.11,543.0,53384.0,520.9774,522.192,518.4717,519.3229,53384.0
2021-12-10 10:10:00,542.54,544.15,540.95,544.15,42961.0,518.8829,520.4227,517.3623,520.4227,42961.0
2021-12-10 10:15:00,543.96,546.0,543.95,545.62,49498.0,520.241,522.192,520.2314,521.8286,49498.0
2021-12-10 10:20:00,545.62,548.21,545.09,548.0,77577.0,521.8286,524.3057,521.3217,524.1048,77577.0
2021-12-10 10:25:00,548.0,549.32,547.65,547.98,93367.0,524.1048,525.3673,523.7701,524.0857,93367.0
2021-12-10 10:30:00,547.7,549.9,547.43,548.97,73393.0,523.8179,525.922,523.5597,525.0325,73393.0
2021-12-10 10:35:00,548.78,550.31,548.45,550.18,56547.0,524.8508,526.3141,524.5352,526.1898,56547.0
2021-12-10 10:40:00,550.23,550.5,548.09,549.33,53317.0,526.2376,526.4958,524.1909,525.3768,53317.0
2021-12-10 10:45:00,549.13,549.32,547.82,548.5,39184.0,525.1856,525.3673,523.9327,524.583,39184.0
2021-12-10 10:50:00,548.5,548.51,546.96,547.29,39650.0,524.583,524.5926,523.1102,523.4258,39650.0
2021-12-10 10:55:00,546.95,551.48,546.95,550.89,58208.0,523.1006,527.4331,523.1006,526.8688,58208.0
2021-12-10 11:00:00,550.99,551.79,550.08,551.17,44583.0,526.9645,527.7296,526.0941,527.1366,44583.0
2021-12-10 11:05:00,551.21,551.21,549.0,550.13,35914.0,527.1749,527.1749,525.0612,526.142,35914.0
2021-12-10 11:10:00,550.0,553.56,550.0,553.56,70631.0,526.0176,529.4224,526.0176,529.4224,70631.0
2021-12-10 11:15:00,553.29,554.44,552.22,553.75,44711.0,529.1642,530.264,528.1408,529.6041,44711.0
2021-12-10 11:20:00,553.69,554.7,553.43,554.19,44392.0,529.5467,530.5127,529.2981,530.0249,44392.0
2021-12-10 11:25:00,554.19,554.64,551.89,553.7,39803.0,530.0249,530.4553,527.8252,529.5563,39803.0
2021-12-10 11:30:00,553.7,553.87,551.37,553.49,36440.0,529.5563,529.7189,527.3279,529.3555,36440.0
2021-12-10 11:35:00,553.65,554.31,553.42,554.31,31139.0,529.5085,530.1397,529.2885,530.1397,31139.0
2021-12-10 11:40:00,554.21,555.47,554.11,555.12,43734.0,530.0441,531.2491,529.9484,530.9144,43734.0
2021-12-10 11:45:00,555.43,555.81,555.03,555.25,24512.0,531.2109,531.5743,530.8283,531.0387,24512.0
2021-12-10 11:50:00,555.21,555.98,555.19,555.51,24674.0,531.0005,531.7369,530.9813,531.2874,24674.0
2021-12-10 11:55:00,555.42,557.09,555.42,557.02,31672.0,531.2013,532.7985,531.2013,532.7315,31672.0
2021-12-10 12:00:00,557.09,557.53,556.34,557.18,33740.0,532.7985,533.2193,532.0812,532.8846,33740.0
2021-12-10 12:05:00,557.48,557.59,557.0,557.14,23716.0,533.1715,533.2767,532.7124,532.8463,23716.0
2021-12-10 12:10:00,557.33,557.41,555.7,556.04,32130.0,533.028,533.1045,531.4691,531.7943,32130.0
2021-12-10 12:15:00,555.97,556.74,555.72,556.3,27014.0,531.7273,532.4637,531.4882,532.0429,27014.0
2021-12-10 12:20:00,556.49,556.6,555.31,556.6,18798.0,532.2246,532.3298,531.0961,532.3298,18798.0
2021-12-10 12:25:00,556.56,556.57,554.59,554.63,29069.0,532.2916,532.3012,530.4075,530.4457,29069.0
2021-12-10 12:30:00,554.61,554.62,552.43,553.56,38962.0,530.4266,530.4362,528.3417,529.4224,38962.0
2021-12-10 12:35:00,553.47,555.72,553.47,555.61,47499.0,529.3363,531.4882,529.3363,531.383,47499.0
2021-12-10 12:40:00,555.53,556.57,554.81,555.57,54054.0,531.3065,532.3012,530.6179,531.3448,54054.0
2021-12-10 12:45:00,555.61,556.15,555.36,556.14,20198.0,531.383,531.8995,531.1439,531.8899,20198.0
2021-12-10 12:50:00,556.12,556.57,555.7,556.38,20169.0,531.8708,532.3012,531.4691,532.1194,20169.0
2021-12-10 12:55:00,556.38,556.76,555.81,556.74,20614.0,532.1194,532.4829,531.5743,532.4637,20614.0
2021-12-10 13:00:00,556.84,557.35,556.42,557.25,18920.0,532.5594,533.0471,532.1577,532.9515,18920.0
2021-12-10 13:05:00,557.09,557.25,556.83,557.13,13073.0,532.7985,532.9515,532.5498,532.8367,13073.0
2021-12-10 13:10:00,557.21,557.75,557.19,557.62,17798.0,532.9132,533.4297,532.8941,533.3054,17798.0
2021-12-10 13:15:00,557.46,557.84,556.77,557.46,22345.0,533.1523,533.5158,532.4924,533.1523,22345.0
2021-12-10 13:20:00,557.4,557.6,556.54,556.73,16019.0,533.095,533.2862,532.2725,532.4542,16019.0
2021-12-10 13:25:00,556.71,556.78,555.65,556.19,21580.0,532.435,532.502,531.4213,531.9377,21580.0
2021-12-10 13:30:00,556.19,557.19,555.98,557.13,18559.0,531.9377,532.8941,531.7369,532.8367,18559.0
2021-12-10 13:35:00,557.14,557.15,556.22,556.81,10809.0,532.8463,532.8559,531.9664,532.5307,10809.0
2021-12-10 13:40:00,556.93,558.49,556.79,558.3,46716.0,532.6455,534.1374,532.5116,533.9557,46716.0
2021-12-10 13:45:00,558.32,558.87,558.27,558.66,16499.0,533.9748,534.5009,533.927,534.3,16499.0
2021-12-10 13:50:00,558.73,559.05,558.39,558.8,16156.0,534.367,534.673,534.0418,534.4339,16156.0
2021-12-10 13:55:00,558.79,559.5,558.7,559.5,20396.0,534.4243,535.1034,534.3383,535.1034,20396.0
2021-12-10 14:00:00,559.24,559.96,559.1,559.73,19415.0,534.8547,535.5433,534.7208,535.3234,19415.0
2021-12-10 14:05:00,559.88,560.3,559.66,559.82,24408.0,535.4668,535.8685,535.2564,535.4094,24408.0
2021-12-10 14:10:00,560.0,560.0,559.05,559.85,18898.0,535.5816,535.5816,534.673,535.4381,18898.0
2021-12-10 14:15:00,559.89,561.27,559.75,560.71,29211.0,535.4764,536.7962,535.3425,536.2606,29211.0
2021-12-10 14:20:00,560.76,560.76,560.24,560.44,18567.0,536.3084,536.3084,535.8111,536.0024,18567.0
2021-12-10 14:25:00,560.49,560.68,559.0,560.12,37151.0,536.0502,536.2319,534.6252,535.6964,37151.0
2021-12-10 14:30:00,560.05,560.43,559.0,559.0,16211.0,535.6294,535.9928,534.6252,534.6252,16211.0
2021-12-10 14:35:00,559.01,559.38,557.06,557.96,40751.0,534.6348,534.9886,532.7698,533.6305,40751.0
2021-12-10 14:40:00,558.03,559.49,557.88,558.83,27053.0,533.6975,535.0938,533.554,534.4626,27053.0
2021-12-10 14:45:00,558.79,558.79,556.27,556.33,25317.0,534.4243,534.4243,532.0142,532.0716,25317.0
2021-12-10 14:50:00,556.36,556.95,555.75,555.89,20420.0,532.1003,532.6646,531.5169,531.6508,20420.0
2021-12-10 14:55:00,555.77,556.61,555.21,556.54,25415.0,531.536,532.3394,531.0005,532.2725,25415.0
2021-12-10 15:00:00,556.49,557.99,556.47,557.06,35601.0,532.2246,533.6592,532.2055,532.7698,35601.0
2021-12-10 15:05:00,557.06,557.36,556.6,556.69,23016.0,532.7698,533.0567,532.3298,532.4159,23016.0
2021-12-10 15:10:00,556.58,556.69,555.56,556.44,26401.0,532.3107,532.4159,531.3352,532.1768,26401.0
2021-12-10 15:15:00,556.22,556.59,555.89,556.27,13106.0,531.9664,532.3203,531.6508,532.0142,13106.0
2021-12-10 15:20:00,556.27,557.48,556.27,557.29,19927.0,532.0142,533.1715,532.0142,532.9898,19927.0
2021-12-10 15:25:00,557.23,557.5,556.87,557.14,23865.0,532.9324,533.1906,532.5881,532.8463,23865.0
2021-12-10 15:30:00,557.15,558.56,557.15,558.5,29080.0,532.8559,534.2044,532.8559,534.147,29080.0
2021-12-10 15:35:00,558.48,560.0,558.42,559.25,31894.0,534.1279,535.5816,534.0705,534.8643,31894.0
2021-12-10 15:40:00,559.04,559.82,558.37,559.64,41513.0,534.6634,535.4094,534.0227,535.2373,41513.0
2021-12-10 15:45:00,559.64,559.74,558.25,558.87,41531.0,535.2373,535.3329,533.9079,534.5009,41531.0
2021-12-10 15:50:00,558.94,559.01,557.1,558.6,90319.0,534.5678,534.6348,532.808,534.2426,90319.0
2021-12-10 15:55:00,558.55,559.25,558.17,558.92,119040.0,534.1948,534.8643,533.8314,534.5487,119040.0
2021-12-13 09:30:00,550.44,556.73,550.24,555.12,152314.0,526.4384,532.4542,526.2472,530.9144,152314.0
2021-12-13 09:35:00,555.73,557.14,554.11,556.37,34660.0,531.4978,532.8463,529.9484,532.1099,34660.0
2021-12-13 09:40:00,556.3,557.44,554.11,555.78,35978.0,532.0429,533.1332,529.9484,531.5456,35978.0
2021-12-13 09:45:00,555.61,556.68,553.71,554.46,49485.0,531.383,532.4064,529.5659,530.2832,49485.0
2021-12-13 09:50:00,554.37,556.49,554.0,556.1,21122.0,530.1971,532.2246,529.8432,531.8516,21122.0
2021-12-13 09:55:00,556.27,556.27,551.86,552.43,35144.0,532.0142,532.0142,527.7965,528.3417,35144.0
2021-12-13 10:00:00,552.36,553.71,551.01,553.71,19717.0,528.2747,529.5659,526.9836,529.5659,19717.0
2021-12-13 10:05:00,553.7,554.39,552.7,553.7,22188.0,529.5563,530.2162,528.5999,529.5563,22188.0
2021-12-13 10:10:00,553.59,553.72,551.39,551.39,20237.0,529.4511,529.5754,527.347,527.347,20237.0
2021-12-13 10:15:00,551.52,552.37,550.54,551.27,38930.0,527.4714,528.2843,526.5341,527.2323,38930.0
2021-12-13 10:20:00,551.08,551.69,549.66,550.81,28417.0,527.0505,527.6339,525.6925,526.7923,28417.0
2021-12-13 10:25:00,550.81,550.81,547.98,548.81,49748.0,526.7923,526.7923,524.0857,524.8795,49748.0
2021-12-13 10:30:00,549.02,553.1,548.94,553.02,33230.0,525.0804,528.9825,525.0039,528.9059,33230.0
2021-12-13 10:35:00,553.49,553.49,551.7,551.73,25212.0,529.3555,529.3555,527.6435,527.6722,25212.0
2021-12-13 10:40:00,551.55,553.02,551.5,552.35,11728.0,527.5,528.9059,527.4522,528.2652,11728.0
2021-12-13 10:45:00,552.62,553.89,552.05,553.47,22549.0,528.5234,529.738,527.9782,529.3363,22549.0
2021-12-13 10:50:00,553.48,555.17,553.19,554.84,12978.0,529.3459,530.9622,529.0685,530.6466,12978.0
2021-12-13 10:55:00,554.51,554.51,553.14,553.64,12796.0,530.331,530.331,529.0207,529.4989,12796.0
2021-12-13 11:00:00,553.85,555.0,553.43,554.77,13285.0,529.6998,530.7996,529.2981,530.5796,13285.0
2021-12-13 11:05:00,554.93,556.8,554.78,556.38,20509.0,530.7327,532.5211,530.5892,532.1194,20509.0
2021-12-13 11:10:00,556.35,558.45,556.25,557.92,21766.0,532.0907,534.0992,531.9951,533.5923,21766.0
2021-12-13 11:15:00,557.92,558.35,557.03,557.07,20007.0,533.5923,534.0035,532.7411,532.7793,20007.0
2021-12-13 11:20:00,557.22,557.36,555.85,556.31,20434.0,532.9228,533.0567,531.6125,532.0525,20434.0
2021-12-13 11:25:00,556.31,558.0,555.63,557.79,18892.0,532.0525,533.6688,531.4021,533.468,18892.0
2021-12-13 11:30:00,557.96,559.29,557.83,558.69,23772.0,533.6305,534.9025,533.5062,534.3287,23772.0
2021-12-13 11:35:00,558.73,559.27,557.81,558.63,11251.0,534.367,534.8834,533.4871,534.2713,11251.0
2021-12-13 11:40:00,558.69,559.27,558.13,558.95,16359.0,534.3287,534.8834,533.7931,534.5774,16359.0
2021-12-13 11:45:00,559.09,559.38,558.04,558.46,14884.0,534.7113,534.9886,533.7071,534.1087,14884.0
2021-12-13 11:50:00,558.5,558.7,557.37,558.7,13951.0,534.147,534.3383,533.0663,534.3383,13951.0
2021-12-13 11:55:00,558.66,559.6,558.2,559.19,14734.0,534.3,535.199,533.8601,534.8069,14734.0
2021-12-13 12:00:00,559.38,559.38,557.9,558.5,12976.0,534.9886,534.9886,533.5732,534.147,12976.0
2021-12-13 12:05:00,558.48,558.51,557.49,557.85,12952.0,534.1279,534.1566,533.181,533.5253,12952.0
2021-12-13 12:10:00,557.69,557.88,556.89,557.24,14456.0,533.3723,533.554,532.6072,532.9419,14456.0
2021-12-13 12:15:00,557.31,557.73,556.16,556.17,13661.0,533.0089,533.4106,531.909,531.9186,13661.0
2021-12-13 12:20:00,556.14,557.72,556.04,557.63,7531.0,531.8899,533.401,531.7943,533.3149,7531.0
2021-12-13 12:25:00,557.65,558.08,557.11,557.36,8542.0,533.3341,533.7453,532.8176,533.0567,8542.0
2021-12-13 12:30:00,557.23,557.23,556.28,556.74,4739.0,532.9324,532.9324,532.0238,532.4637,4739.0
2021-12-13 12:35:00,556.74,556.84,555.93,556.84,18208.0,532.4637,532.5594,531.6891,532.5594,18208.0
2021-12-13 12:40:00,556.79,557.94,556.78,557.92,7322.0,532.5116,533.6114,532.502,533.5923,7322.0
2021-12-13 12:45:00,557.57,557.84,556.9,557.84,4472.0,533.2575,533.5158,532.6168,533.5158,4472.0
2021-12-13 12:50:00,557.74,558.0,557.34,557.64,6920.0,533.4201,533.6688,533.0376,533.3245,6920.0
2021-12-13 12:55:00,557.78,558.73,557.62,558.57,8696.0,533.4584,534.367,533.3054,534.2139,8696.0
2021-12-13 13:00:00,558.57,559.13,558.31,558.69,8124.0,534.2139,534.7495,533.9653,534.3287,8124.0
2021-12-13 13:05:00,558.69,559.12,558.11,559.0,6758.0,534.3287,534.74,533.774,534.6252,6758.0
2021-12-13 13:10:00,559.0,559.07,557.21,558.28,11260.0,534.6252,534.6921,532.9132,533.9366,11260.0
2021-12-13 13:15:00,558.29,558.78,557.88,557.9,5491.0,533.9462,534.4148,533.554,533.5732,5491.0
2021-12-13 13:20:00,558.08,558.08,557.05,557.12,4963.0,533.7453,533.7453,532.7602,532.8272,4963.0
2021-12-13 13:25:00,557.28,558.03,556.89,557.83,8182.0,532.9802,533.6975,532.6072,533.5062,8182.0
2021-12-13 13:30:00,557.24,557.24,555.63,555.71,12168.0,532.9419,532.9419,531.4021,531.4787,12168.0
2021-12-13 13:35:00,555.71,556.68,555.71,556.51,5174.0,531.4787,532.4064,531.4787,532.2438,5174.0
2021-12-13 13:40:00,556.52,556.78,555.92,556.64,7696.0,532.2533,532.502,531.6795,532.3681,7696.0
2021-12-13 13:45:00,556.71,557.18,556.55,556.87,4323.0,532.435,532.8846,532.282,532.5881,4323.0
2021-12-13 13:50:00,556.93,557.77,556.77,557.76,7342.0,532.6455,533.4488,532.4924,533.4393,7342.0
2021-12-13 13:55:00,557.8,557.92,557.07,557.84,8563.0,533.4775,533.5923,532.7793,533.5158,8563.0
2021-12-13 14:00:00,557.85,557.85,557.36,557.43,8936.0,533.5253,533.5253,533.0567,533.1237,8936.0
2021-12-13 14:05:00,557.45,558.44,557.22,558.22,8269.0,533.1428,534.0896,532.9228,533.8792,8269.0
2021-12-13 14:10:00,558.01,558.26,557.64,557.8,7406.0,533.6784,533.9175,533.3245,533.4775,7406.0
2021-12-13 14:15:00,557.84,558.71,557.59,558.45,10680.0,533.5158,534.3478,533.2767,534.0992,10680.0
2021-12-13 14:20:00,558.56,558.75,558.08,558.38,12437.0,534.2044,534.3861,533.7453,534.0322,12437.0
2021-12-13 14:25:00,558.37,559.38,558.37,559.17,13134.0,534.0227,534.9886,534.0227,534.7878,13134.0
2021-12-13 14:30:00,559.06,559.06,558.42,558.94,8398.0,534.6826,534.6826,534.0705,534.5678,8398.0
2021-12-13 14:35:00,558.88,558.88,557.91,558.14,10989.0,534.5104,534.5104,533.5827,533.8027,10989.0
2021-12-13 14:40:00,558.28,558.41,557.21,557.85,8529.0,533.9366,534.0609,532.9132,533.5253,8529.0
2021-12-13 14:45:00,557.7,558.39,557.55,558.17,4023.0,533.3819,534.0418,533.2384,533.8314,4023.0
2021-12-13 14:50:00,558.21,558.76,558.11,558.72,11741.0,533.8696,534.3957,533.774,534.3574,11741.0
2021-12-13 14:55:00,558.5,559.5,558.5,559.13,14900.0,534.147,535.1034,534.147,534.7495,14900.0
2021-12-13 15:00:00,559.2,559.58,558.58,559.32,9370.0,534.8165,535.1799,534.2235,534.9312,9370.0
2021-12-13 15:05:00,559.39,559.4,558.02,558.2,12137.0,534.9982,535.0078,533.6879,533.8601,12137.0
2021-12-13 15:10:00,558.17,558.89,557.75,558.88,10841.0,533.8314,534.52,533.4297,534.5104,10841.0
2021-12-13 15:15:00,559.0,559.11,558.2,558.64,10830.0,534.6252,534.7304,533.8601,534.2809,10830.0
2021-12-13 15:20:00,558.58,558.78,557.99,558.63,13660.0,534.2235,534.4148,533.6592,534.2713,13660.0
2021-12-13 15:25:00,558.71,559.05,558.38,558.49,15301.0,534.3478,534.673,534.0322,534.1374,15301.0
2021-12-13 15:30:00,558.6,559.0,558.03,558.55,14131.0,534.2426,534.6252,533.6975,534.1948,14131.0
2021-12-13 15:35:00,558.56,558.95,558.32,558.46,15181.0,534.2044,534.5774,533.9748,534.1087,15181.0
2021-12-13 15:40:00,558.43,559.0,558.22,558.56,24093.0,534.08,534.6252,533.8792,534.2044,24093.0
2021-12-13 15:45:00,558.7,559.75,558.59,558.91,40037.0,534.3383,535.3425,534.2331,534.5391,40037.0
2021-12-13 15:50:00,558.84,558.84,556.81,557.02,57815.0,534.4722,534.4722,532.5307,532.7315,57815.0
2021-12-13 15:55:00,557.02,557.82,556.5,557.22,128910.0,532.7315,533.4966,532.2342,532.9228,128910.0
2021-12-14 09:30:00,556.17,557.17,549.01,553.83,107617.0,531.9186,532.875,525.0708,529.6806,107617.0
2021-12-14 09:35:00,553.73,554.99,548.12,548.46,42220.0,529.585,530.79,524.2196,524.5448,42220.0
2021-12-14 09:40:00,549.35,551.03,547.53,547.67,40419.0,525.396,527.0027,523.6553,523.7892,40419.0
2021-12-14 09:45:00,547.63,549.93,546.17,549.01,27414.0,523.751,525.9507,522.3546,525.0708,27414.0
2021-12-14 09:50:00,548.82,550.93,548.51,550.93,17681.0,524.8891,526.9071,524.5926,526.9071,17681.0
2021-12-14 09:55:00,550.49,550.82,546.52,546.6,23411.0,526.4863,526.8019,522.6894,522.7659,23411.0
2021-12-14 10:00:00,546.52,546.52,544.13,545.25,33897.0,522.6894,522.6894,520.4036,521.4748,33897.0
2021-12-14 10:05:00,544.87,545.61,542.48,543.33,45818.0,521.1113,521.8191,518.8255,519.6385,45818.0
2021-12-14 10:10:00,543.7,546.0,543.29,545.04,31742.0,519.9923,522.192,519.6002,521.2739,31742.0
2021-12-14 10:15:00,544.39,545.04,541.56,542.34,38405.0,520.6523,521.2739,517.9457,518.6916,38405.0
2021-12-14 10:20:00,542.02,543.86,541.67,542.53,20711.0,518.3856,520.1454,518.0509,518.8734,20711.0
2021-12-14 10:25:00,542.65,543.46,542.38,542.46,14464.0,518.9881,519.7628,518.7299,518.8064,14464.0
2021-12-14 10:30:00,542.75,542.77,541.76,542.4,22239.0,519.0838,519.1029,518.1369,518.749,22239.0
2021-12-14 10:35:00,542.47,542.47,541.02,541.02,14604.0,518.816,518.816,517.4292,517.4292,14604.0
2021-12-14 10:40:00,541.06,541.16,538.19,539.11,49143.0,517.4675,517.5631,514.7226,515.6025,49143.0
2021-12-14 10:45:00,539.11,540.9,538.78,539.51,22495.0,515.6025,517.3144,515.2869,515.985,22495.0
2021-12-14 10:50:00,539.05,539.82,538.5,538.52,18839.0,515.5451,516.2815,515.0191,515.0382,18839.0
2021-12-14 10:55:00,538.72,539.5,537.56,539.45,35762.0,515.2295,515.9755,514.1201,515.9277,35762.0
2021-12-14 11:00:00,539.23,541.87,539.23,540.71,32752.0,515.7172,518.2421,515.7172,517.1327,32752.0
2021-12-14 11:05:00,540.71,541.86,539.9,541.59,17339.0,517.1327,518.2326,516.358,517.9743,17339.0
2021-12-14 11:10:00,541.42,542.5,540.44,540.44,22516.0,517.8118,518.8447,516.8745,516.8745,22516.0
2021-12-14 11:15:00,540.6,542.36,540.59,541.08,10894.0,517.0275,518.7108,517.0179,517.4866,10894.0
2021-12-14 11:20:00,541.25,542.16,540.29,540.56,15489.0,517.6492,518.5195,516.731,516.9893,15489.0
2021-12-14 11:25:00,541.09,542.9,541.01,542.51,15166.0,517.4961,519.2272,517.4196,518.8542,15166.0
2021-12-14 11:30:00,542.27,542.91,541.8,541.8,8255.0,518.6247,519.2368,518.1752,518.1752,8255.0
2021-12-14 11:35:00,542.04,542.35,540.95,542.12,10886.0,518.4047,518.7012,517.3623,518.4812,10886.0
2021-12-14 11:40:00,542.01,543.33,541.77,542.26,15121.0,518.376,519.6385,518.1465,518.6151,15121.0
2021-12-14 11:45:00,542.26,543.31,541.93,541.93,10390.0,518.6151,519.6193,518.2995,518.2995,10390.0
2021-12-14 11:50:00,541.7,542.58,541.63,541.95,7919.0,518.0795,518.9212,518.0126,518.3186,7919.0
2021-12-14 11:55:00,541.98,542.4,541.67,541.88,10713.0,518.3473,518.749,518.0509,518.2517,10713.0
2021-12-14 12:00:00,541.93,542.08,540.03,540.3,14893.0,518.2995,518.443,516.4824,516.7406,14893.0
2021-12-14 12:05:00,540.2,541.92,539.56,541.68,10421.0,516.645,518.29,516.0329,518.0604,10421.0
2021-12-14 12:10:00,541.59,542.31,540.87,540.88,11422.0,517.9743,518.6629,517.2857,517.2953,11422.0
2021-12-14 12:15:00,540.71,541.51,540.6,541.34,10604.0,517.1327,517.8978,517.0275,517.7352,10604.0
2021-12-14 12:20:00,541.1,542.64,541.02,541.5,9593.0,517.5057,518.9786,517.4292,517.8883,9593.0
2021-12-14 12:25:00,541.33,542.19,541.18,541.85,7562.0,517.7257,518.5482,517.5822,518.223,7562.0
2021-12-14 12:30:00,541.53,542.16,541.02,542.12,6285.0,517.917,518.5195,517.4292,518.4812,6285.0
2021-12-14 12:35:00,542.27,542.49,541.61,541.62,8143.0,518.6247,518.8351,517.9935,518.003,8143.0
2021-12-14 12:40:00,541.28,541.34,540.45,541.06,11173.0,517.6779,517.7352,516.8841,517.4675,11173.0
2021-12-14 12:45:00,540.92,541.66,540.88,541.03,8599.0,517.3336,518.0413,517.2953,517.4388,8599.0
2021-12-14 12:50:00,541.18,541.72,541.0,541.33,6410.0,517.5822,518.0987,517.4101,517.7257,6410.0
2021-12-14 12:55:00,541.37,542.15,541.12,541.46,12269.0,517.7639,518.5099,517.5248,517.85,12269.0
2021-12-14 13:00:00,541.6,542.9,541.46,542.36,9805.0,517.9839,519.2272,517.85,518.7108,9805.0
2021-12-14 13:05:00,542.36,543.0,542.12,543.0,4983.0,518.7108,519.3229,518.4812,519.3229,4983.0
2021-12-14 13:10:00,542.98,543.65,542.51,543.51,11398.0,519.3037,519.9445,518.8542,519.8106,11398.0
2021-12-14 13:15:00,543.51,543.62,543.21,543.45,6764.0,519.8106,519.9158,519.5237,519.7532,6764.0
2021-12-14 13:20:00,543.56,543.56,542.77,543.33,6944.0,519.8584,519.8584,519.1029,519.6385,6944.0
2021-12-14 13:25:00,543.19,543.33,542.41,542.5,7252.0,519.5046,519.6385,518.7586,518.8447,7252.0
2021-12-14 13:30:00,542.45,542.45,541.6,542.39,10977.0,518.7968,518.7968,517.9839,518.7395,10977.0
2021-12-14 13:35:00,542.47,542.95,542.43,542.54,7824.0,518.816,519.275,518.7777,518.8829,7824.0
2021-12-14 13:40:00,542.32,542.6,542.05,542.09,5922.0,518.6725,518.9403,518.4143,518.4525,5922.0
2021-12-14 13:45:00,542.13,542.26,540.48,540.48,17460.0,518.4908,518.6151,516.9127,516.9127,17460.0
2021-12-14 13:50:00,540.52,541.45,540.51,540.7,11114.0,516.951,517.8404,516.9414,517.1232,11114.0
2021-12-14 13:55:00,540.52,541.17,540.25,541.01,8945.0,516.951,517.5727,516.6928,517.4196,8945.0
2021-12-14 14:00:00,541.05,541.74,540.74,541.51,9270.0,517.4579,518.1178,517.1614,517.8978,9270.0
2021-12-14 14:05:00,541.69,541.89,541.31,541.75,8198.0,518.07,518.2613,517.7066,518.1274,8198.0
2021-12-14 14:10:00,541.84,542.59,541.46,542.16,7476.0,518.2134,518.9307,517.85,518.5195,7476.0
2021-12-14 14:15:00,542.15,542.63,541.65,542.48,7754.0,518.5099,518.969,518.0317,518.8255,7754.0
2021-12-14 14:20:00,542.32,542.41,541.66,542.41,8835.0,518.6725,518.7586,518.0413,518.7586,8835.0
2021-12-14 14:25:00,542.44,542.58,542.06,542.08,5659.0,518.7873,518.9212,518.4238,518.443,5659.0
2021-12-14 14:30:00,542.18,542.21,541.8,541.9,7380.0,518.5386,518.5673,518.1752,518.2708,7380.0
2021-12-14 14:35:00,541.71,542.43,541.53,541.94,7717.0,518.0891,518.7777,517.917,518.3091,7717.0
2021-12-14 14:40:00,542.06,542.69,541.98,542.69,6730.0,518.4238,519.0264,518.3473,519.0264,6730.0
2021-12-14 14:45:00,542.6,543.18,542.59,543.18,10177.0,518.9403,519.495,518.9307,519.495,10177.0
2021-12-14 14:50:00,543.19,543.89,543.1,543.86,14291.0,519.5046,520.1741,519.4185,520.1454,14291.0
2021-12-14 14:55:00,543.82,544.04,543.28,543.29,11323.0,520.1071,520.3175,519.5907,519.6002,11323.0
2021-12-14 15:00:00,543.57,544.18,543.57,544.01,17180.0,519.868,520.4514,519.868,520.2888,17180.0
2021-12-14 15:05:00,544.01,546.2,544.01,546.07,25293.0,520.2888,522.3833,520.2888,522.259,25293.0
2021-12-14 15:10:00,546.13,546.13,545.24,545.59,9535.0,522.3164,522.3164,521.4652,521.7999,9535.0
2021-12-14 15:15:00,546.08,546.76,545.64,546.75,5467.0,522.2686,522.9189,521.8477,522.9093,5467.0
2021-12-14 15:20:00,546.77,547.3,546.36,546.82,11742.0,522.9285,523.4354,522.5364,522.9763,11742.0
2021-12-14 15:25:00,546.96,547.15,546.47,546.68,16981.0,523.1102,523.2919,522.6416,522.8424,16981.0
2021-12-14 15:30:00,546.7,546.99,546.31,546.99,14000.0,522.8615,523.1389,522.4885,523.1389,14000.0
2021-12-14 15:35:00,546.84,547.38,546.46,546.69,22281.0,522.9954,523.5119,522.632,522.852,22281.0
2021-12-14 15:40:00,546.71,546.85,545.85,546.4,14901.0,522.8711,523.005,522.0486,522.5746,14901.0
2021-12-14 15:45:00,546.39,546.66,545.49,545.49,24131.0,522.565,522.8233,521.7043,521.7043,24131.0
2021-12-14 15:50:00,545.44,545.84,544.7,545.1,67707.0,521.6565,522.039,520.9487,521.3313,67707.0
2021-12-14 15:55:00,545.02,545.77,544.39,545.53,123594.0,521.2548,521.9721,520.6523,521.7425,123594.0
2021-12-15 09:30:00,546.51,547.28,545.6,546.64,31347.0,522.6798,523.4162,521.8095,522.8041,31347.0
2021-12-15 09:35:00,545.53,549.0,545.53,548.41,17076.0,521.7425,525.0612,521.7425,524.497,17076.0
2021-12-15 09:40:00,548.18,548.48,547.0,548.0,12026.0,524.277,524.5639,523.1484,524.1048,12026.0
2021-12-15 09:45:00,547.96,549.69,547.12,548.2,18701.0,524.0666,525.7211,523.2632,524.2961,18701.0
2021-12-15 09:50:00,548.07,548.22,546.61,547.54,6648.0,524.1718,524.3152,522.7755,523.6649,6648.0
2021-12-15 09:55:00,547.91,547.99,546.1,546.71,7452.0,524.0188,524.0953,522.2877,522.8711,7452.0
2021-12-15 10:00:00,546.68,548.75,546.17,548.75,12003.0,522.8424,524.8221,522.3546,524.8221,12003.0
2021-12-15 10:05:00,549.16,550.28,548.02,550.28,18354.0,525.2143,526.2854,524.124,526.2854,18354.0
2021-12-15 10:10:00,550.27,551.75,550.25,551.3,25639.0,526.2759,527.6913,526.2567,527.2609,25639.0
2021-12-15 10:15:00,551.41,551.41,549.47,549.63,23490.0,527.3661,527.3661,525.5107,525.6638,23490.0
2021-12-15 10:20:00,549.5,551.25,549.42,549.86,14479.0,525.5394,527.2131,525.4629,525.8837,14479.0
2021-12-15 10:25:00,549.44,549.84,548.97,549.4,9703.0,525.482,525.8646,525.0325,525.4438,9703.0
2021-12-15 10:30:00,549.39,550.32,548.76,549.99,13996.0,525.4342,526.3237,524.8317,526.0081,13996.0
2021-12-15 10:35:00,549.84,550.61,549.75,550.2,8751.0,525.8646,526.601,525.7785,526.2089,8751.0
2021-12-15 10:40:00,550.14,550.98,549.85,550.18,13342.0,526.1515,526.9549,525.8742,526.1898,13342.0
2021-12-15 10:45:00,550.24,550.71,549.04,549.18,16349.0,526.2472,526.6967,525.0995,525.2334,16349.0
2021-12-15 10:50:00,549.06,549.18,547.6,548.32,10664.0,525.1186,525.2334,523.7223,524.4109,10664.0
2021-12-15 10:55:00,548.29,549.38,548.02,549.38,6889.0,524.3822,525.4247,524.124,525.4247,6889.0
2021-12-15 11:00:00,549.35,549.75,548.56,549.73,8915.0,525.396,525.7785,524.6404,525.7594,8915.0
2021-12-15 11:05:00,549.37,549.37,548.1,548.34,6690.0,525.4151,525.4151,524.2005,524.43,6690.0
2021-12-15 11:10:00,548.42,548.61,547.0,547.21,9568.0,524.5065,524.6882,523.1484,523.3493,9568.0
2021-12-15 11:15:00,547.25,548.17,547.2,547.73,6110.0,523.3875,524.2674,523.3397,523.8466,6110.0
2021-12-15 11:20:00,547.88,548.72,547.17,547.21,4684.0,523.9901,524.7934,523.311,523.3493,4684.0
2021-12-15 11:25:00,547.21,547.87,547.14,547.43,4383.0,523.3493,523.9805,523.2823,523.5597,4383.0
2021-12-15 11:30:00,547.19,547.76,547.0,547.66,6829.0,523.3302,523.8753,523.1484,523.7797,6829.0
2021-12-15 11:35:00,547.51,548.05,547.3,547.6,6845.0,523.6362,524.1527,523.4354,523.7223,6845.0
2021-12-15 11:40:00,547.35,548.43,547.2,548.06,8034.0,523.4832,524.5161,523.3397,524.1622,8034.0
2021-12-15 11:45:00,547.95,548.26,547.65,547.97,4869.0,524.057,524.3535,523.7701,524.0761,4869.0
2021-12-15 11:50:00,547.95,548.31,547.34,547.4,6872.0,524.057,524.4013,523.4736,523.531,6872.0
2021-12-15 11:55:00,547.48,547.88,547.26,547.88,2795.0,523.6075,523.9901,523.3971,523.9901,2795.0
2021-12-15 12:00:00,547.5,548.14,547.18,548.14,7765.0,523.6266,524.2387,523.3206,524.2387,7765.0
2021-12-15 12:05:00,548.05,550.0,548.05,549.38,36615.0,524.1527,526.0176,524.1527,525.4247,36615.0
2021-12-15 12:10:00,549.45,550.96,549.45,550.54,16769.0,525.4916,526.9358,525.4916,526.5341,16769.0
2021-12-15 12:15:00,550.56,551.11,550.46,550.54,6335.0,526.5532,527.0792,526.4576,526.5341,6335.0
2021-12-15 12:20:00,550.36,550.66,550.02,550.5,3083.0,526.3619,526.6489,526.0368,526.4958,3083.0
2021-12-15 12:25:00,550.51,551.7,550.5,551.65,8256.0,526.5054,527.6435,526.4958,527.5957,8256.0
2021-12-15 12:30:00,551.45,551.96,550.46,550.46,7302.0,527.4044,527.8922,526.4576,526.4576,7302.0
2021-12-15 12:35:00,550.58,551.5,550.57,550.6,5688.0,526.5723,527.4522,526.5628,526.5915,5688.0
2021-12-15 12:40:00,550.84,550.84,550.39,550.77,4651.0,526.821,526.821,526.3906,526.7541,4651.0
2021-12-15 12:45:00,550.77,551.36,550.59,550.76,4427.0,526.7541,527.3183,526.5819,526.7445,4427.0
2021-12-15 12:50:00,550.98,551.32,550.8,551.06,6223.0,526.9549,527.2801,526.7827,527.0314,6223.0
2021-12-15 12:55:00,550.94,551.12,550.42,550.8,6297.0,526.9166,527.0888,526.4193,526.7827,6297.0
2021-12-15 13:00:00,550.7,550.7,550.21,550.46,3850.0,526.6871,526.6871,526.2185,526.4576,3850.0
2021-12-15 13:05:00,550.57,550.85,550.23,550.58,4532.0,526.5628,526.8306,526.2376,526.5723,4532.0
2021-12-15 13:10:00,550.58,550.62,550.0,550.62,6421.0,526.5723,526.6106,526.0176,526.6106,6421.0
2021-12-15 13:15:00,550.72,550.81,550.3,550.67,8670.0,526.7062,526.7923,526.3046,526.6584,8670.0
2021-12-15 13:20:00,550.67,550.67,550.08,550.09,1702.0,526.6584,526.6584,526.0941,526.1037,1702.0
2021-12-15 13:25:00,550.13,550.31,549.82,550.13,5908.0,526.142,526.3141,525.8455,526.142,5908.0
2021-12-15 13:30:00,549.96,550.62,549.82,549.95,3581.0,525.9794,526.6106,525.8455,525.9698,3581.0
2021-12-15 13:35:00,549.89,550.14,549.19,549.32,6925.0,525.9124,526.1515,525.243,525.3673,6925.0
2021-12-15 13:40:00,549.13,549.28,548.08,548.55,6113.0,525.1856,525.329,524.1814,524.6309,6113.0
2021-12-15 13:45:00,548.55,548.84,547.88,548.14,5424.0,524.6309,524.9082,523.9901,524.2387,5424.0
2021-12-15 13:50:00,548.13,548.23,547.41,547.5,4590.0,524.2292,524.3248,523.5406,523.6266,4590.0
2021-12-15 13:55:00,547.47,549.03,547.41,548.96,3673.0,523.598,525.0899,523.5406,525.023,3673.0
2021-12-15 14:00:00,548.9,549.75,545.82,548.96,19105.0,524.9656,525.7785,522.0199,525.023,19105.0
2021-12-15 14:05:00,550.0,551.68,549.73,551.41,14709.0,526.0176,527.6244,525.7594,527.3661,14709.0
2021-12-15 14:10:00,551.6,552.37,550.51,551.74,67165.0,527.5479,528.2843,526.5054,527.6818,67165.0
2021-12-15 14:15:00,551.81,553.27,551.4,552.99,14417.0,527.7487,529.145,527.3566,528.8773,14417.0
2021-12-15 14:20:00,553.26,553.26,551.34,551.34,9855.0,529.1355,529.1355,527.2992,527.2992,9855.0
2021-12-15 14:25:00,551.39,551.96,550.62,551.45,7408.0,527.347,527.8922,526.6106,527.4044,7408.0
2021-12-15 14:30:00,551.26,552.3,550.76,551.42,4743.0,527.2227,528.2173,526.7445,527.3757,4743.0
2021-12-15 14:35:00,551.42,553.2,551.23,552.94,15579.0,527.3757,529.0781,527.194,528.8294,15579.0
2021-12-15 14:40:00,552.77,554.81,552.73,554.09,13010.0,528.6668,530.6179,528.6286,529.9293,13010.0
2021-12-15 14:45:00,554.13,555.32,554.13,555.0,10467.0,529.9675,531.1057,529.9675,530.7996,10467.0
2021-12-15 14:50:00,554.94,555.55,554.0,555.31,10712.0,530.7422,531.3256,529.8432,531.0961,10712.0
2021-12-15 14:55:00,555.27,555.74,554.23,555.72,12651.0,531.0578,531.5073,530.0632,531.4882,12651.0
2021-12-15 15:00:00,555.59,556.08,554.9,555.56,14761.0,531.3639,531.8325,530.704,531.3352,14761.0
2021-12-15 15:05:00,555.36,557.99,555.36,557.64,15996.0,531.1439,533.6592,531.1439,533.3245,15996.0
2021-12-15 15:10:00,557.56,557.75,557.0,557.59,14787.0,533.248,533.4297,532.7124,533.2767,14787.0
2021-12-15 15:15:00,557.69,559.88,557.69,559.24,28717.0,533.3723,535.4668,533.3723,534.8547,28717.0
2021-12-15 15:20:00,559.35,561.8,559.35,561.69,36600.0,534.9599,537.3031,534.9599,537.1979,36600.0
2021-12-15 15:25:00,561.58,564.86,561.41,564.86,36600.0,537.0927,540.2297,536.9301,540.2297,36600.0
2021-12-15 15:30:00,564.78,564.78,562.9,563.76,45072.0,540.1532,540.1532,538.3551,539.1776,45072.0
2021-12-15 15:35:00,563.72,564.65,563.22,563.63,31402.0,539.1394,540.0288,538.6612,539.0533,31402.0
2021-12-15 15:40:00,563.64,564.22,563.05,563.35,41755.0,539.0629,539.6176,538.4986,538.7855,41755.0
2021-12-15 15:45:00,563.44,564.06,562.35,563.47,56157.0,538.8716,539.4646,537.8291,538.9003,56157.0
2021-12-15 15:50:00,563.65,565.88,563.65,565.41,63100.0,539.0724,541.2052,539.0724,540.7557,63100.0
2021-12-15 15:55:00,565.35,566.49,565.26,565.48,145516.0,540.6983,541.7886,540.6122,540.8226,145516.0
2021-12-16 09:30:00,565.09,566.55,561.8,563.53,83477.0,540.4496,541.846,537.3031,538.9577,83477.0
2021-12-16 09:35:00,562.96,564.62,559.47,561.82,49259.0,538.4125,540.0001,535.0747,537.3222,49259.0
2021-12-16 09:40:00,561.82,562.41,559.51,561.95,28430.0,537.3222,537.8865,535.113,537.4466,28430.0
2021-12-16 09:45:00,562.05,562.39,559.39,560.89,19879.0,537.5422,537.8674,534.9982,536.4328,19879.0
2021-12-16 09:50:00,560.56,561.09,559.8,560.01,24071.0,536.1172,536.6241,535.3903,535.5912,24071.0
2021-12-16 09:55:00,559.72,559.92,557.6,557.74,22869.0,535.3138,535.5051,533.2862,533.4201,22869.0
2021-12-16 10:00:00,557.97,559.1,557.27,559.07,24400.0,533.6401,534.7208,532.9706,534.6921,24400.0
2021-12-16 10:05:00,559.22,560.16,556.61,557.0,24245.0,534.8356,535.7346,532.3394,532.7124,24245.0
2021-12-16 10:10:00,557.16,558.16,556.32,556.56,18481.0,532.8654,533.8218,532.0621,532.2916,18481.0
2021-12-16 10:15:00,556.58,556.74,555.01,555.72,25400.0,532.3107,532.4637,530.8092,531.4882,25400.0
2021-12-16 10:20:00,555.72,555.92,554.06,554.2,23738.0,531.4882,531.6795,529.9006,530.0345,23738.0
2021-12-16 10:25:00,554.06,557.52,554.06,557.0,18413.0,529.9006,533.2097,529.9006,532.7124,18413.0
2021-12-16 10:30:00,557.49,558.04,556.56,557.68,21420.0,533.181,533.7071,532.2916,533.3628,21420.0
2021-12-16 10:35:00,557.65,558.66,557.0,558.25,16070.0,533.3341,534.3,532.7124,533.9079,16070.0
2021-12-16 10:40:00,558.24,558.53,557.83,558.01,12343.0,533.8983,534.1757,533.5062,533.6784,12343.0
2021-12-16 10:45:00,557.81,558.34,557.58,557.77,12800.0,533.4871,533.994,533.2671,533.4488,12800.0
2021-12-16 10:50:00,557.76,558.03,556.96,557.33,6456.0,533.4393,533.6975,532.6741,533.028,6456.0
2021-12-16 10:55:00,557.18,557.53,556.55,557.28,7697.0,532.8846,533.2193,532.282,532.9802,7697.0
2021-12-16 11:00:00,557.6,558.1,556.56,556.83,10654.0,533.2862,533.7644,532.2916,532.5498,10654.0
2021-12-16 11:05:00,557.03,557.69,555.87,557.26,10465.0,532.7411,533.3723,531.6317,532.9611,10465.0
2021-12-16 11:10:00,557.04,557.67,556.45,557.02,7466.0,532.7507,533.3532,532.1864,532.7315,7466.0
2021-12-16 11:15:00,557.25,557.75,555.77,555.77,6231.0,532.9515,533.4297,531.536,531.536,6231.0
2021-12-16 11:20:00,556.02,556.89,555.82,556.74,6229.0,531.7751,532.6072,531.5839,532.4637,6229.0
2021-12-16 11:25:00,556.73,556.91,555.83,556.78,4395.0,532.4542,532.6263,531.5934,532.502,4395.0
2021-12-16 11:30:00,557.08,557.25,556.23,556.25,10253.0,532.7889,532.9515,531.976,531.9951,10253.0
2021-12-16 11:35:00,556.4,556.94,556.02,556.09,6711.0,532.1386,532.655,531.7751,531.8421,6711.0
2021-12-16 11:40:00,556.09,557.8,555.84,557.62,8624.0,531.8421,533.4775,531.603,533.3054,8624.0
2021-12-16 11:45:00,557.6,558.63,556.9,558.48,7990.0,533.2862,534.2713,532.6168,534.1279,7990.0
2021-12-16 11:50:00,558.64,558.64,557.72,557.87,3859.0,534.2809,534.2809,533.401,533.5445,3859.0
2021-12-16 11:55:00,558.21,559.02,557.85,559.02,7400.0,533.8696,534.6443,533.5253,534.6443,7400.0
2021-12-16 12:00:00,558.86,559.27,557.91,558.09,12492.0,534.4913,534.8834,533.5827,533.7549,12492.0
2021-12-16 12:05:00,558.16,558.17,556.94,557.31,8888.0,533.8218,533.8314,532.655,533.0089,8888.0
2021-12-16 12:10:00,557.14,557.49,556.23,556.46,6372.0,532.8463,533.181,531.976,532.1959,6372.0
2021-12-16 12:15:00,556.46,557.95,556.46,557.77,6431.0,532.1959,533.621,532.1959,533.4488,6431.0
2021-12-16 12:20:00,558.0,559.0,558.0,558.85,3593.0,533.6688,534.6252,533.6688,534.4817,3593.0
2021-12-16 12:25:00,558.75,558.75,557.87,558.62,6016.0,534.3861,534.3861,533.5445,534.2618,6016.0
2021-12-16 12:30:00,558.02,558.65,557.87,558.61,4195.0,533.6879,534.2905,533.5445,534.2522,4195.0
2021-12-16 12:35:00,558.69,559.25,558.24,559.25,3818.0,534.3287,534.8643,533.8983,534.8643,3818.0
2021-12-16 12:40:00,559.03,559.7,558.96,559.02,6328.0,534.6539,535.2947,534.5869,534.6443,6328.0
2021-12-16 12:45:00,559.34,559.69,558.87,558.96,3100.0,534.9504,535.2851,534.5009,534.5869,3100.0
2021-12-16 12:50:00,558.83,559.14,558.08,558.09,16463.0,534.4626,534.7591,533.7453,533.7549,16463.0
2021-12-16 12:55:00,558.37,558.37,556.56,556.57,6651.0,534.0227,534.0227,532.2916,532.3012,6651.0
2021-12-16 13:00:00,556.36,556.43,555.66,555.66,11804.0,532.1003,532.1673,531.4308,531.4308,11804.0
2021-12-16 13:05:00,555.69,555.75,554.95,554.96,14216.0,531.4595,531.5169,530.7518,530.7614,14216.0
2021-12-16 13:10:00,554.87,555.1,554.44,554.87,22975.0,530.6753,530.8952,530.264,530.6753,22975.0
2021-12-16 13:15:00,555.0,555.34,554.46,555.25,4845.0,530.7996,531.1248,530.2832,531.0387,4845.0
2021-12-16 13:20:00,555.36,555.99,555.21,555.83,4637.0,531.1439,531.7464,531.0005,531.5934,4637.0
2021-12-16 13:25:00,556.0,556.91,555.77,556.26,7123.0,531.756,532.6263,531.536,532.0047,7123.0
2021-12-16 13:30:00,556.05,556.7,555.47,555.47,3878.0,531.8038,532.4255,531.2491,531.2491,3878.0
2021-12-16 13:35:00,555.3,556.54,555.07,555.87,7676.0,531.0865,532.2725,530.8666,531.6317,7676.0
2021-12-16 13:40:00,555.8,556.77,555.58,556.77,5564.0,531.5647,532.4924,531.3543,532.4924,5564.0
2021-12-16 13:45:00,556.65,557.18,556.32,556.68,4219.0,532.3777,532.8846,532.0621,532.4064,4219.0
2021-12-16 13:50:00,556.88,556.97,556.09,556.24,8621.0,532.5976,532.6837,531.8421,531.9855,8621.0
2021-12-16 13:55:00,556.04,556.48,556.0,556.1,1664.0,531.7943,532.2151,531.756,531.8516,1664.0
2021-12-16 14:00:00,556.25,556.86,555.53,555.64,15448.0,531.9951,532.5785,531.3065,531.4117,15448.0
2021-12-16 14:05:00,555.79,555.79,554.45,554.69,12809.0,531.5552,531.5552,530.2736,530.5031,12809.0
2021-12-16 14:10:00,554.69,554.73,553.48,554.2,12339.0,530.5031,530.5414,529.3459,530.0345,12339.0
2021-12-16 14:15:00,554.01,554.3,553.61,554.02,9881.0,529.8528,530.1301,529.4702,529.8623,9881.0
2021-12-16 14:20:00,553.96,554.08,553.11,553.19,8171.0,529.805,529.9197,528.992,529.0685,8171.0
2021-12-16 14:25:00,552.84,553.69,552.84,553.57,6422.0,528.7338,529.5467,528.7338,529.432,6422.0
2021-12-16 14:30:00,553.66,553.87,552.27,552.81,14327.0,529.518,529.7189,528.1886,528.7051,14327.0
2021-12-16 14:35:00,552.81,553.23,552.36,552.81,11901.0,528.7051,529.1068,528.2747,528.7051,11901.0
2021-12-16 14:40:00,553.04,553.04,551.82,551.82,9705.0,528.9251,528.9251,527.7583,527.7583,9705.0
2021-12-16 14:45:00,551.98,551.98,550.43,550.6,16702.0,527.9113,527.9113,526.4289,526.5915,16702.0
2021-12-16 14:50:00,550.44,551.23,549.45,549.9,12859.0,526.4384,527.194,525.4916,525.922,12859.0
2021-12-16 14:55:00,549.6,551.13,549.6,551.13,9967.0,525.6351,527.0984,525.6351,527.0984,9967.0
2021-12-16 15:00:00,551.28,551.48,550.33,551.48,7068.0,527.2418,527.4331,526.3332,527.4331,7068.0
2021-12-16 15:05:00,551.49,552.0,550.72,550.85,10620.0,527.4427,527.9304,526.7062,526.8306,10620.0
2021-12-16 15:10:00,550.88,551.12,549.76,550.25,8977.0,526.8593,527.0888,525.7881,526.2567,8977.0
2021-12-16 15:15:00,550.23,551.24,550.0,551.02,7790.0,526.2376,527.2036,526.0176,526.9932,7790.0
2021-12-16 15:20:00,551.05,551.64,550.95,551.47,8852.0,527.0218,527.5861,526.9262,527.4235,8852.0
2021-12-16 15:25:00,551.53,552.91,551.4,552.32,23352.0,527.4809,528.8007,527.3566,528.2365,23352.0
2021-12-16 15:30:00,552.41,553.1,551.63,552.76,11310.0,528.3225,528.9825,527.5766,528.6573,11310.0
2021-12-16 15:35:00,552.76,554.66,552.75,554.14,16022.0,528.6573,530.4744,528.6477,529.9771,16022.0
2021-12-16 15:40:00,554.03,554.66,552.51,552.51,17364.0,529.8719,530.4744,528.4182,528.4182,17364.0
2021-12-16 15:45:00,552.7,552.81,550.51,550.51,21253.0,528.5999,528.7051,526.5054,526.5054,21253.0
2021-12-16 15:50:00,550.82,553.1,550.68,552.52,40417.0,526.8019,528.9825,526.668,528.4277,40417.0
2021-12-16 15:55:00,552.46,553.59,552.3,552.65,72836.0,528.3704,529.4511,528.2173,528.5521,72836.0
2021-12-17 09:30:00,549.99,553.45,547.25,552.15,406809.0,526.0081,529.3172,523.3875,528.0739,406809.0
2021-12-17 09:35:00,552.63,553.42,550.79,552.63,24315.0,528.533,529.2885,526.7732,528.533,24315.0
2021-12-17 09:40:00,552.6,552.62,551.15,552.43,15107.0,528.5043,528.5234,527.1175,528.3417,15107.0
2021-12-17 09:45:00,552.49,554.99,552.34,554.61,21627.0,528.3991,530.79,528.2556,530.4266,21627.0
2021-12-17 09:50:00,554.55,555.71,554.16,554.97,25298.0,530.3692,531.4787,529.9962,530.7709,25298.0
2021-12-17 09:55:00,555.5,556.47,554.2,554.54,29330.0,531.2778,532.2055,530.0345,530.3597,29330.0
2021-12-17 10:00:00,554.51,554.63,550.76,551.72,24616.0,530.331,530.4457,526.7445,527.6626,24616.0
2021-12-17 10:05:00,551.8,552.89,550.8,552.22,14208.0,527.7391,528.7816,526.7827,528.1408,14208.0
2021-12-17 10:10:00,552.5,552.72,550.3,550.36,15864.0,528.4086,528.619,526.3046,526.3619,15864.0
2021-12-17 10:15:00,550.36,551.08,549.0,550.83,23019.0,526.3619,527.0505,525.0612,526.8114,23019.0
2021-12-17 10:20:00,551.43,551.43,549.83,550.17,13757.0,527.3853,527.3853,525.855,526.1802,13757.0
2021-12-17 10:25:00,550.0,550.75,549.29,550.22,11389.0,526.0176,526.7349,525.3386,526.228,11389.0
2021-12-17 10:30:00,549.87,551.65,549.03,551.47,19902.0,525.8933,527.5957,525.0899,527.4235,19902.0
2021-12-17 10:35:00,551.75,552.23,550.5,551.54,9907.0,527.6913,528.1504,526.4958,527.4905,9907.0
2021-12-17 10:40:00,551.89,551.89,549.76,549.76,13909.0,527.8252,527.8252,525.7881,525.7881,13909.0
2021-12-17 10:45:00,549.86,552.85,549.79,552.5,12036.0,525.8837,528.7434,525.8168,528.4086,12036.0
2021-12-17 10:50:00,552.23,552.92,551.83,552.26,5363.0,528.1504,528.8103,527.7678,528.1791,5363.0
2021-12-17 10:55:00,552.49,553.35,552.14,553.15,8111.0,528.3991,529.2216,528.0643,529.0303,8111.0
2021-12-17 11:00:00,553.14,553.37,552.19,552.23,13112.0,529.0207,529.2407,528.1121,528.1504,13112.0
2021-12-17 11:05:00,552.31,553.77,552.14,553.34,6965.0,528.2269,529.6232,528.0643,529.212,6965.0
2021-12-17 11:10:00,553.6,555.14,553.6,554.6,9037.0,529.4607,530.9335,529.4607,530.4171,9037.0
2021-12-17 11:15:00,554.36,555.14,554.08,554.92,8412.0,530.1875,530.9335,529.9197,530.7231,8412.0
2021-12-17 11:20:00,554.78,555.5,554.39,554.5,4838.0,530.5892,531.2778,530.2162,530.3214,4838.0
2021-12-17 11:25:00,554.32,554.45,552.9,553.27,8251.0,530.1493,530.2736,528.7912,529.145,8251.0
2021-12-17 11:30:00,553.3,553.43,551.24,551.24,17188.0,529.1737,529.2981,527.2036,527.2036,17188.0
2021-12-17 11:35:00,551.35,551.36,549.63,550.3,10153.0,527.3088,527.3183,525.6638,526.3046,10153.0
2021-12-17 11:40:00,550.4,550.42,548.6,549.09,33934.0,526.4002,526.4193,524.6787,525.1473,33934.0
2021-12-17 11:45:00,548.91,549.26,548.31,548.89,12893.0,524.9752,525.3099,524.4013,524.956,12893.0
2021-12-17 11:50:00,548.7,549.09,548.3,548.95,13122.0,524.7743,525.1473,524.3918,525.0134,13122.0
2021-12-17 11:55:00,548.75,550.0,548.68,550.0,13898.0,524.8221,526.0176,524.7552,526.0176,13898.0
2021-12-17 12:00:00,549.98,549.98,549.13,549.41,5321.0,525.9985,525.9985,525.1856,525.4534,5321.0
2021-12-17 12:05:00,549.49,549.74,548.4,548.68,7272.0,525.5299,525.769,524.4874,524.7552,7272.0
2021-12-17 12:10:00,548.69,550.27,548.65,550.12,9876.0,524.7648,526.2759,524.7265,526.1324,9876.0
2021-12-17 12:15:00,550.0,551.02,549.97,550.33,5876.0,526.0176,526.9932,525.9889,526.3332,5876.0
2021-12-17 12:20:00,550.47,550.69,550.17,550.54,4353.0,526.4671,526.6775,526.1802,526.5341,4353.0
2021-12-17 12:25:00,550.36,550.82,549.71,550.82,3903.0,526.3619,526.8019,525.7403,526.8019,3903.0
2021-12-17 12:30:00,550.5,552.27,550.5,551.75,7440.0,526.4958,528.1886,526.4958,527.6913,7440.0
2021-12-17 12:35:00,551.77,552.16,551.27,551.48,4958.0,527.7105,528.0834,527.2323,527.4331,4958.0
2021-12-17 12:40:00,551.74,551.75,551.12,551.3,4007.0,527.6818,527.6913,527.0888,527.2609,4007.0
2021-12-17 12:45:00,551.6,551.95,550.87,551.04,7428.0,527.5479,527.8826,526.8497,527.0123,7428.0
2021-12-17 12:50:00,550.94,551.6,550.12,550.41,7566.0,526.9166,527.5479,526.1324,526.4098,7566.0
2021-12-17 12:55:00,550.31,550.91,550.26,550.45,9155.0,526.3141,526.888,526.2663,526.448,9155.0
2021-12-17 13:00:00,550.46,551.25,549.9,550.64,9403.0,526.4576,527.2131,525.922,526.6297,9403.0
2021-12-17 13:05:00,550.73,550.81,550.02,550.53,8406.0,526.7158,526.7923,526.0368,526.5245,8406.0
2021-12-17 13:10:00,550.64,551.13,549.87,551.06,11842.0,526.6297,527.0984,525.8933,527.0314,11842.0
2021-12-17 13:15:00,551.3,551.73,550.32,551.02,4663.0,527.2609,527.6722,526.3237,526.9932,4663.0
2021-12-17 13:20:00,551.27,552.0,551.27,551.61,4109.0,527.2323,527.9304,527.2323,527.5574,4109.0
2021-12-17 13:25:00,551.74,553.0,551.73,553.0,4865.0,527.6818,528.8868,527.6722,528.8868,4865.0
2021-12-17 13:30:00,553.1,553.68,552.73,553.43,8000.0,528.9825,529.5372,528.6286,529.2981,8000.0
2021-12-17 13:35:00,553.4,553.71,552.55,552.75,6283.0,529.2694,529.5659,528.4564,528.6477,6283.0
2021-12-17 13:40:00,552.77,552.9,551.75,552.08,5860.0,528.6668,528.7912,527.6913,528.0069,5860.0
2021-12-17 13:45:00,552.47,553.05,552.11,553.05,5962.0,528.3799,528.9346,528.0356,528.9346,5962.0
2021-12-17 13:50:00,553.19,553.45,552.85,552.95,2767.0,529.0685,529.3172,528.7434,528.839,2767.0
2021-12-17 13:55:00,553.19,553.71,552.73,553.71,4600.0,529.0685,529.5659,528.6286,529.5659,4600.0
2021-12-17 14:00:00,553.3,553.3,552.1,552.2,2063.0,529.1737,529.1737,528.0261,528.1217,2063.0
2021-12-17 14:05:00,552.4,552.61,551.87,552.3,2626.0,528.313,528.5138,527.8061,528.2173,2626.0
2021-12-17 14:10:00,552.46,553.15,552.26,552.26,3704.0,528.3704,529.0303,528.1791,528.1791,3704.0
2021-12-17 14:15:00,552.38,552.87,552.38,552.64,3651.0,528.2939,528.7625,528.2939,528.5425,3651.0
2021-12-17 14:20:00,552.45,552.45,551.75,552.17,7224.0,528.3608,528.3608,527.6913,528.093,7224.0
2021-12-17 14:25:00,551.61,551.82,550.53,550.86,5658.0,527.5574,527.7583,526.5245,526.8401,5658.0
2021-12-17 14:30:00,550.95,551.25,550.54,550.86,2231.0,526.9262,527.2131,526.5341,526.8401,2231.0
2021-12-17 14:35:00,550.72,550.81,550.16,550.68,7237.0,526.7062,526.7923,526.1707,526.668,7237.0
2021-12-17 14:40:00,550.88,551.29,550.6,551.1,6673.0,526.8593,527.2514,526.5915,527.0697,6673.0
2021-12-17 14:45:00,551.64,552.31,551.59,552.0,3891.0,527.5861,528.2269,527.5383,527.9304,3891.0
2021-12-17 14:50:00,551.98,551.98,551.0,551.21,3826.0,527.9113,527.9113,526.974,527.1749,3826.0
2021-12-17 14:55:00,551.53,552.06,551.38,551.65,3063.0,527.4809,527.9878,527.3375,527.5957,3063.0
2021-12-17 15:00:00,551.78,552.74,551.42,551.6,6031.0,527.72,528.6382,527.3757,527.5479,6031.0
2021-12-17 15:05:00,551.76,552.24,551.64,551.79,4079.0,527.7009,528.16,527.5861,527.7296,4079.0
2021-12-17 15:10:00,551.72,551.93,550.92,551.22,4593.0,527.6626,527.8635,526.8975,527.1844,4593.0
2021-12-17 15:15:00,551.49,551.85,550.95,551.39,8950.0,527.4427,527.787,526.9262,527.347,8950.0
2021-12-17 15:20:00,551.35,551.87,551.11,551.44,8675.0,527.3088,527.8061,527.0792,527.3948,8675.0
2021-12-17 15:25:00,551.3,551.3,550.45,550.69,9544.0,527.2609,527.2609,526.448,526.6775,9544.0
2021-12-17 15:30:00,550.8,550.81,548.7,549.61,12089.0,526.7827,526.7923,524.7743,525.6446,12089.0
2021-12-17 15:35:00,549.41,549.68,548.98,549.5,6240.0,525.4534,525.7116,525.0421,525.5394,6240.0
2021-12-17 15:40:00,549.78,550.38,549.15,549.99,13018.0,525.8072,526.3811,525.2047,526.0081,13018.0
2021-12-17 15:45:00,549.86,549.97,547.87,547.88,20448.0,525.8837,525.9889,523.9805,523.9901,20448.0
2021-12-17 15:50:00,548.14,549.43,540.98,548.63,234108.0,524.2387,525.4725,517.3909,524.7074,234108.0
2021-12-17 15:55:00,548.33,548.57,547.12,547.61,137544.0,524.4205,524.65,523.2632,523.7318,137544.0
2021-12-20 09:30:00,542.62,546.94,541.04,546.86,69287.0,518.9594,523.0911,517.4483,523.0145,69287.0
2021-12-20 09:35:00,546.48,547.61,544.18,546.39,24632.0,522.6511,523.7318,520.4514,522.565,24632.0
2021-12-20 09:40:00,546.25,547.28,544.05,546.1,15917.0,522.4311,523.4162,520.3271,522.2877,15917.0
2021-12-20 09:45:00,546.33,547.61,545.0,545.74,15417.0,522.5077,523.7318,521.2357,521.9434,15417.0
2021-12-20 09:50:00,545.57,546.24,544.49,545.51,16993.0,521.7808,522.4216,520.7479,521.7234,16993.0
2021-12-20 09:55:00,545.26,545.96,544.4,544.6,13363.0,521.4843,522.1538,520.6618,520.8531,13363.0
2021-12-20 10:00:00,544.27,544.27,541.94,542.67,16573.0,520.5375,520.5375,518.3091,519.0073,16573.0
2021-12-20 10:05:00,542.41,542.41,539.32,539.47,21894.0,518.7586,518.7586,515.8033,515.9468,21894.0
2021-12-20 10:10:00,539.35,539.5,538.03,538.73,28090.0,515.832,515.9755,514.5696,515.2391,28090.0
2021-12-20 10:15:00,538.81,540.15,538.62,539.28,11662.0,515.3156,516.5971,515.1338,515.7651,11662.0
2021-12-20 10:20:00,539.26,539.59,538.48,539.01,11077.0,515.7459,516.0616,515.0,515.5068,11077.0
2021-12-20 10:25:00,539.03,539.66,538.72,539.1,5864.0,515.526,516.1285,515.2295,515.5929,5864.0
2021-12-20 10:30:00,539.15,540.0,538.71,540.0,15485.0,515.6407,516.4537,515.2199,516.4537,15485.0
2021-12-20 10:35:00,539.89,541.15,539.1,540.55,9283.0,516.3485,517.5535,515.5929,516.9797,9283.0
2021-12-20 10:40:00,540.2,543.0,539.9,543.0,7301.0,516.645,519.3229,516.358,519.3229,7301.0
2021-12-20 10:45:00,543.22,543.63,542.0,542.3,13027.0,519.5333,519.9254,518.3665,518.6534,13027.0
2021-12-20 10:50:00,542.47,542.64,541.08,541.33,5778.0,518.816,518.9786,517.4866,517.7257,5778.0
2021-12-20 10:55:00,541.27,541.34,540.17,540.17,8165.0,517.6683,517.7352,516.6163,516.6163,8165.0
2021-12-20 11:00:00,540.09,540.21,539.6,539.82,11056.0,516.5398,516.6545,516.0711,516.2815,11056.0
2021-12-20 11:05:00,539.16,540.35,539.16,540.34,6820.0,515.6503,516.7884,515.6503,516.7788,6820.0
2021-12-20 11:10:00,540.3,541.25,540.09,541.25,5219.0,516.7406,517.6492,516.5398,517.6492,5219.0
2021-12-20 11:15:00,541.5,543.5,541.5,543.47,6585.0,517.8883,519.8011,517.8883,519.7724,6585.0
2021-12-20 11:20:00,543.48,544.09,543.28,544.04,7520.0,519.7819,520.3653,519.5907,520.3175,7520.0
2021-12-20 11:25:00,544.21,544.83,543.58,543.64,6195.0,520.4801,521.0731,519.8776,519.935,6195.0
2021-12-20 11:30:00,543.54,543.6,542.23,542.34,4058.0,519.8393,519.8967,518.5864,518.6916,4058.0
2021-12-20 11:35:00,542.29,542.64,541.83,542.58,6969.0,518.6438,518.9786,518.2039,518.9212,6969.0
2021-12-20 11:40:00,542.64,542.64,541.95,542.42,6781.0,518.9786,518.9786,518.3186,518.7682,6781.0
2021-12-20 11:45:00,542.38,542.65,542.06,542.36,8169.0,518.7299,518.9881,518.4238,518.7108,8169.0
2021-12-20 11:50:00,542.67,543.31,542.5,543.2,2732.0,519.0073,519.6193,518.8447,519.5141,2732.0
2021-12-20 11:55:00,543.23,543.83,542.66,543.41,5939.0,519.5428,520.1167,518.9977,519.715,5939.0
2021-12-20 12:00:00,543.56,544.0,542.91,543.83,4427.0,519.8584,520.2793,519.2368,520.1167,4427.0
2021-12-20 12:05:00,543.68,543.83,543.26,543.26,2334.0,519.9732,520.1167,519.5715,519.5715,2334.0
2021-12-20 12:10:00,543.1,543.3,542.75,543.01,3693.0,519.4185,519.6098,519.0838,519.3324,3693.0
2021-12-20 12:15:00,543.1,544.3,542.97,543.66,10785.0,519.4185,520.5662,519.2942,519.9541,10785.0
2021-12-20 12:20:00,543.66,544.08,543.08,543.3,5198.0,519.9541,520.3558,519.3994,519.6098,5198.0
2021-12-20 12:25:00,543.39,543.9,543.21,543.22,7559.0,519.6959,520.1836,519.5237,519.5333,7559.0
2021-12-20 12:30:00,543.14,543.14,542.0,542.08,10395.0,519.4568,519.4568,518.3665,518.443,10395.0
2021-12-20 12:35:00,542.29,542.51,541.86,542.09,11156.0,518.6438,518.8542,518.2326,518.4525,11156.0
2021-12-20 12:40:00,542.34,542.76,542.26,542.7,4019.0,518.6916,519.0933,518.6151,519.0359,4019.0
2021-12-20 12:45:00,542.59,542.79,542.21,542.79,3301.0,518.9307,519.122,518.5673,519.122,3301.0
2021-12-20 12:50:00,542.8,543.82,542.76,543.6,5402.0,519.1316,520.1071,519.0933,519.8967,5402.0
2021-12-20 12:55:00,543.46,543.46,542.78,542.78,5766.0,519.7628,519.7628,519.1125,519.1125,5766.0
2021-12-20 13:00:00,542.84,543.5,542.84,543.38,3265.0,519.1698,519.8011,519.1698,519.6863,3265.0
2021-12-20 13:05:00,543.36,544.53,543.32,544.38,5583.0,519.6672,520.7861,519.6289,520.6427,5583.0
2021-12-20 13:10:00,544.38,545.84,544.37,545.8,5014.0,520.6427,522.039,520.6331,522.0008,5014.0
2021-12-20 13:15:00,545.56,545.87,545.26,545.76,3845.0,521.7712,522.0677,521.4843,521.9625,3845.0
2021-12-20 13:20:00,545.47,545.84,545.45,545.84,2151.0,521.6852,522.039,521.666,522.039,2151.0
2021-12-20 13:25:00,546.16,546.3,545.92,546.19,2239.0,522.3451,522.479,522.1155,522.3738,2239.0
2021-12-20 13:30:00,546.31,546.54,545.83,546.16,4983.0,522.4885,522.7085,522.0295,522.3451,4983.0
2021-12-20 13:35:00,546.23,547.43,546.14,547.43,9056.0,522.412,523.5597,522.3259,523.5597,9056.0
2021-12-20 13:40:00,547.38,548.1,547.17,547.28,8348.0,523.5119,524.2005,523.311,523.4162,8348.0
2021-12-20 13:45:00,546.94,547.34,546.69,546.82,2584.0,523.0911,523.4736,522.852,522.9763,2584.0
2021-12-20 13:50:00,546.21,546.54,545.85,546.49,3217.0,522.3929,522.7085,522.0486,522.6607,3217.0
2021-12-20 13:55:00,546.62,546.94,545.79,546.0,5084.0,522.785,523.0911,521.9912,522.192,5084.0
2021-12-20 14:00:00,546.13,546.5,545.64,546.15,5332.0,522.3164,522.6702,521.8477,522.3355,5332.0
2021-12-20 14:05:00,545.93,547.24,545.92,547.1,4622.0,522.1251,523.378,522.1155,523.2441,4622.0
2021-12-20 14:10:00,547.0,547.04,546.22,546.23,8199.0,523.1484,523.1867,522.4025,522.412,8199.0
2021-12-20 14:15:00,546.42,547.09,546.32,546.86,4848.0,522.5937,523.2345,522.4981,523.0145,4848.0
2021-12-20 14:20:00,546.66,546.83,546.14,546.14,5573.0,522.8233,522.9859,522.3259,522.3259,5573.0
2021-12-20 14:25:00,546.25,546.25,545.46,545.59,6107.0,522.4311,522.4311,521.6756,521.7999,6107.0
2021-12-20 14:30:00,545.3,545.52,544.93,544.95,5916.0,521.5226,521.733,521.1687,521.1878,5916.0
2021-12-20 14:35:00,545.15,545.39,545.0,545.39,4462.0,521.3791,521.6086,521.2357,521.6086,4462.0
2021-12-20 14:40:00,545.39,545.72,545.39,545.41,2641.0,521.6086,521.9243,521.6086,521.6278,2641.0
2021-12-20 14:45:00,545.55,546.05,545.49,545.98,2852.0,521.7617,522.2399,521.7043,522.1729,2852.0
2021-12-20 14:50:00,546.06,547.13,546.06,547.03,6609.0,522.2494,523.2728,522.2494,523.1771,6609.0
2021-12-20 14:55:00,546.97,547.33,546.29,546.55,6496.0,523.1198,523.4641,522.4694,522.7181,6496.0
2021-12-20 15:00:00,546.7,547.4,546.42,547.01,4356.0,522.8615,523.531,522.5937,523.158,4356.0
2021-12-20 15:05:00,547.17,547.27,546.84,546.84,2300.0,523.311,523.4067,522.9954,522.9954,2300.0
2021-12-20 15:10:00,547.13,547.66,546.83,546.83,8474.0,523.2728,523.7797,522.9859,522.9859,8474.0
2021-12-20 15:15:00,546.92,548.06,546.92,547.54,10004.0,523.0719,524.1622,523.0719,523.6649,10004.0
2021-12-20 15:20:00,547.66,548.53,547.6,548.04,7603.0,523.7797,524.6117,523.7223,524.1431,7603.0
2021-12-20 15:25:00,547.88,548.31,547.63,548.0,6478.0,523.9901,524.4013,523.751,524.1048,6478.0
2021-12-20 15:30:00,547.72,547.83,547.4,547.65,7975.0,523.837,523.9423,523.531,523.7701,7975.0
2021-12-20 15:35:00,547.6,547.99,547.17,547.79,9778.0,523.7223,524.0953,523.311,523.904,9778.0
2021-12-20 15:40:00,547.85,548.15,547.59,547.79,8299.0,523.9614,524.2483,523.7127,523.904,8299.0
2021-12-20 15:45:00,547.74,548.31,547.46,548.14,12650.0,523.8562,524.4013,523.5884,524.2387,12650.0
2021-12-20 15:50:00,548.28,549.15,547.6,547.6,26378.0,524.3726,525.2047,523.7223,523.7223,26378.0
2021-12-20 15:55:00,547.44,548.91,547.44,548.85,46986.0,523.5693,524.9752,523.5693,524.9178,46986.0
2021-12-21 09:30:00,550.5,551.19,548.01,548.01,42411.0,526.4958,527.1557,524.1144,524.1144,42411.0
2021-12-21 09:35:00,547.53,548.19,546.78,547.24,11224.0,523.6553,524.2866,522.938,523.378,11224.0
2021-12-21 09:40:00,546.78,546.8,544.38,545.64,12450.0,522.938,522.9572,520.6427,521.8477,12450.0
2021-12-21 09:45:00,545.28,546.8,543.51,543.78,14170.0,521.5034,522.9572,519.8106,520.0689,14170.0
2021-12-21 09:50:00,543.72,543.95,542.21,542.43,16286.0,520.0115,520.2314,518.5673,518.7777,16286.0
2021-12-21 09:55:00,542.49,543.15,541.0,541.51,14374.0,518.8351,519.4663,517.4101,517.8978,14374.0
2021-12-21 10:00:00,541.51,541.67,539.77,540.32,19674.0,517.8978,518.0509,516.2337,516.7597,19674.0
2021-12-21 10:05:00,540.49,541.28,539.61,540.04,12464.0,516.9223,517.6779,516.0807,516.4919,12464.0
2021-12-21 10:10:00,539.74,539.93,538.88,539.22,23530.0,516.205,516.3867,515.3825,515.7077,23530.0
2021-12-21 10:15:00,539.29,539.99,539.17,539.78,16374.0,515.7746,516.4441,515.6599,516.2433,16374.0
2021-12-21 10:20:00,539.8,540.32,538.98,539.49,14988.0,516.2624,516.7597,515.4782,515.9659,14988.0
2021-12-21 10:25:00,539.21,539.21,537.7,537.97,21819.0,515.6981,515.6981,514.254,514.5122,21819.0
2021-12-21 10:30:00,538.02,538.6,537.32,537.72,19883.0,514.56,515.1147,513.8905,514.2731,19883.0
2021-12-21 10:35:00,537.31,537.83,536.76,537.33,30398.0,513.881,514.3783,513.355,513.9001,30398.0
2021-12-21 10:40:00,537.33,537.45,536.5,537.11,16711.0,513.9001,514.0149,513.1063,513.6897,16711.0
2021-12-21 10:45:00,537.12,537.8,536.25,537.66,23676.0,513.6993,514.3496,512.8672,514.2157,23676.0
2021-12-21 10:50:00,537.69,539.35,537.49,539.35,15428.0,514.2444,515.832,514.0531,515.832,15428.0
2021-12-21 10:55:00,539.16,539.62,538.93,539.3,15084.0,515.6503,516.0902,515.4303,515.7842,15084.0
2021-12-21 11:00:00,539.36,539.37,538.2,538.5,34742.0,515.8416,515.8511,514.7322,515.0191,34742.0
2021-12-21 11:05:00,538.83,539.5,538.7,539.5,9193.0,515.3347,515.9755,515.2104,515.9755,9193.0
2021-12-21 11:10:00,539.42,539.5,538.15,538.82,18949.0,515.899,515.9755,514.6843,515.3251,18949.0
2021-12-21 11:15:00,538.71,538.81,537.27,537.6,13443.0,515.2199,515.3156,513.8427,514.1583,13443.0
2021-12-21 11:20:00,537.36,537.72,536.38,536.42,17668.0,513.9288,514.2731,512.9915,513.0298,17668.0
2021-12-21 11:25:00,536.39,536.82,536.13,536.81,10258.0,513.0011,513.4123,512.7524,513.4028,10258.0
2021-12-21 11:30:00,536.83,536.89,536.25,536.72,9168.0,513.4219,513.4793,512.8672,513.3167,9168.0
2021-12-21 11:35:00,536.52,538.33,536.08,537.88,13789.0,513.1254,514.8565,512.7046,514.4261,13789.0
2021-12-21 11:40:00,538.21,539.79,538.17,539.7,14226.0,514.7417,516.2528,514.7035,516.1668,14226.0
2021-12-21 11:45:00,539.85,540.38,539.26,539.84,16164.0,516.3102,516.8171,515.7459,516.3007,16164.0
2021-12-21 11:50:00,540.04,541.35,540.0,541.23,30124.0,516.4919,517.7448,516.4537,517.63,30124.0
2021-12-21 11:55:00,541.43,541.59,540.5,540.72,12175.0,517.8213,517.9743,516.9319,517.1423,12175.0
2021-12-21 12:00:00,540.89,541.71,540.89,541.44,9847.0,517.3049,518.0891,517.3049,517.8309,9847.0
2021-12-21 12:05:00,541.43,542.85,541.43,542.84,17182.0,517.8213,519.1794,517.8213,519.1698,17182.0
2021-12-21 12:10:00,542.97,543.59,542.6,543.34,10070.0,519.2942,519.8871,518.9403,519.648,10070.0
2021-12-21 12:15:00,543.45,543.8,543.01,543.17,4090.0,519.7532,520.088,519.3324,519.4854,4090.0
2021-12-21 12:20:00,543.06,543.67,542.93,543.25,11110.0,519.3802,519.9636,519.2559,519.562,11110.0
2021-12-21 12:25:00,543.39,543.7,542.6,543.7,15361.0,519.6959,519.9923,518.9403,519.9923,15361.0
2021-12-21 12:30:00,543.8,544.88,543.51,544.69,14858.0,520.088,521.1209,519.8106,520.9392,14858.0
2021-12-21 12:35:00,544.5,544.68,543.93,544.11,8697.0,520.7575,520.9296,520.2123,520.3845,8697.0
2021-12-21 12:40:00,544.08,544.29,543.1,543.4,9049.0,520.3558,520.5566,519.4185,519.7054,9049.0
2021-12-21 12:45:00,543.56,544.22,543.55,543.76,4545.0,519.8584,520.4897,519.8489,520.0497,4545.0
2021-12-21 12:50:00,543.85,544.88,543.7,544.34,5151.0,520.1358,521.1209,519.9923,520.6044,5151.0
2021-12-21 12:55:00,544.31,544.61,543.96,544.08,4742.0,520.5757,520.8627,520.241,520.3558,4742.0
2021-12-21 13:00:00,544.03,544.24,543.53,543.95,12444.0,520.3079,520.5088,519.8298,520.2314,12444.0
2021-12-21 13:05:00,543.98,544.27,543.57,544.01,9214.0,520.2601,520.5375,519.868,520.2888,9214.0
2021-12-21 13:10:00,544.0,544.14,543.31,543.45,6467.0,520.2793,520.4132,519.6193,519.7532,6467.0
2021-12-21 13:15:00,543.39,543.6,542.5,542.96,10774.0,519.6959,519.8967,518.8447,519.2846,10774.0
2021-12-21 13:20:00,542.74,543.35,542.74,543.17,3029.0,519.0742,519.6576,519.0742,519.4854,3029.0
2021-12-21 13:25:00,543.31,543.33,542.96,543.14,7063.0,519.6193,519.6385,519.2846,519.4568,7063.0
2021-12-21 13:30:00,543.39,543.5,542.91,543.09,7624.0,519.6959,519.8011,519.2368,519.4089,7624.0
2021-12-21 13:35:00,543.4,543.8,543.2,543.58,6927.0,519.7054,520.088,519.5141,519.8776,6927.0
2021-12-21 13:40:00,543.51,543.73,543.03,543.22,6631.0,519.8106,520.021,519.3516,519.5333,6631.0
2021-12-21 13:45:00,543.5,543.87,543.5,543.75,5203.0,519.8011,520.1549,519.8011,520.0402,5203.0
2021-12-21 13:50:00,543.82,544.07,542.92,543.93,9309.0,520.1071,520.3462,519.2463,520.2123,9309.0
2021-12-21 13:55:00,543.95,544.22,543.78,543.83,4801.0,520.2314,520.4897,520.0689,520.1167,4801.0
2021-12-21 14:00:00,544.0,544.26,543.87,544.11,8579.0,520.2793,520.5279,520.1549,520.3845,8579.0
2021-12-21 14:05:00,544.04,544.14,543.25,543.56,8393.0,520.3175,520.4132,519.562,519.8584,8393.0
2021-12-21 14:10:00,543.52,543.81,542.9,543.16,8659.0,519.8202,520.0975,519.2272,519.4759,8659.0
2021-12-21 14:15:00,542.93,543.09,542.48,542.73,5432.0,519.2559,519.4089,518.8255,519.0646,5432.0
2021-12-21 14:20:00,542.7,543.18,542.64,542.84,7169.0,519.0359,519.495,518.9786,519.1698,7169.0
2021-12-21 14:25:00,542.8,543.43,542.78,543.35,4043.0,519.1316,519.7341,519.1125,519.6576,4043.0
2021-12-21 14:30:00,543.41,543.65,543.1,543.3,8111.0,519.715,519.9445,519.4185,519.6098,8111.0
2021-12-21 14:35:00,543.19,543.34,542.81,542.83,13476.0,519.5046,519.648,519.1411,519.1603,13476.0
2021-12-21 14:40:00,542.8,543.1,542.55,542.55,2975.0,519.1316,519.4185,518.8925,518.8925,2975.0
2021-12-21 14:45:00,542.78,543.19,542.64,542.82,8163.0,519.1125,519.5046,518.9786,519.1507,8163.0
2021-12-21 14:50:00,542.88,543.14,542.66,542.74,9151.0,519.2081,519.4568,518.9977,519.0742,9151.0
2021-12-21 14:55:00,543.04,544.18,543.03,544.12,5464.0,519.3611,520.4514,519.3516,520.394,5464.0
2021-12-21 15:00:00,544.19,544.49,544.19,544.49,4070.0,520.461,520.7479,520.461,520.7479,4070.0
2021-12-21 15:05:00,544.38,544.79,544.19,544.41,7998.0,520.6427,521.0348,520.461,520.6714,7998.0
2021-12-21 15:10:00,544.41,544.43,543.95,544.34,5888.0,520.6714,520.6905,520.2314,520.6044,5888.0
2021-12-21 15:15:00,544.35,544.76,544.26,544.76,4404.0,520.614,521.0061,520.5279,521.0061,4404.0
2021-12-21 15:20:00,544.84,545.29,544.62,544.78,8749.0,521.0826,521.513,520.8722,521.0252,8749.0
2021-12-21 15:25:00,544.72,545.19,544.72,545.06,4969.0,520.9679,521.4174,520.9679,521.293,4969.0
2021-12-21 15:30:00,544.91,545.02,544.72,544.87,4466.0,521.1496,521.2548,520.9679,521.1113,4466.0
2021-12-21 15:35:00,544.97,545.14,544.49,544.58,8101.0,521.207,521.3695,520.7479,520.834,8101.0
2021-12-21 15:40:00,544.67,544.7,543.75,544.16,6401.0,520.92,520.9487,520.0402,520.4323,6401.0
2021-12-21 15:45:00,544.25,544.25,543.66,543.68,8281.0,520.5184,520.5184,519.9541,519.9732,8281.0
2021-12-21 15:50:00,543.76,546.26,543.76,545.96,30461.0,520.0497,522.4407,520.0497,522.1538,30461.0
2021-12-21 15:55:00,546.03,546.24,545.2,545.49,77639.0,522.2207,522.4216,521.4269,521.7043,77639.0
2021-12-22 09:30:00,545.38,546.88,544.08,544.08,28357.0,521.5991,523.0337,520.3558,520.3558,28357.0
2021-12-22 09:35:00,544.9,545.84,541.98,542.61,10226.0,521.14,522.039,518.3473,518.9499,10226.0
2021-12-22 09:40:00,542.72,543.13,541.83,541.99,7515.0,519.0551,519.4472,518.2039,518.3569,7515.0
2021-12-22 09:45:00,541.9,542.84,540.83,541.57,15263.0,518.2708,519.1698,517.2475,517.9552,15263.0
2021-12-22 09:50:00,541.76,542.92,541.21,541.9,9887.0,518.1369,519.2463,517.6109,518.2708,9887.0
2021-12-22 09:55:00,541.91,542.4,541.0,541.4,8215.0,518.2804,518.749,517.4101,517.7926,8215.0
2021-12-22 10:00:00,541.42,542.28,540.88,541.12,8144.0,517.8118,518.6343,517.2953,517.5248,8144.0
2021-12-22 10:05:00,540.95,541.46,540.54,540.97,5315.0,517.3623,517.85,516.9701,517.3814,5315.0
2021-12-22 10:10:00,540.8,541.4,539.8,540.49,12801.0,517.2188,517.7926,516.2624,516.9223,12801.0
2021-12-22 10:15:00,540.64,541.14,540.14,540.86,5264.0,517.0658,517.544,516.5876,517.2762,5264.0
2021-12-22 10:20:00,540.62,541.28,540.43,541.25,7046.0,517.0466,517.6779,516.8649,517.6492,7046.0
2021-12-22 10:25:00,541.24,542.06,541.24,541.34,11475.0,517.6396,518.4238,517.6396,517.7352,11475.0
2021-12-22 10:30:00,541.28,541.92,541.15,541.63,6405.0,517.6779,518.29,517.5535,518.0126,6405.0
2021-12-22 10:35:00,541.66,543.0,541.25,543.0,10464.0,518.0413,519.3229,517.6492,519.3229,10464.0
2021-12-22 10:40:00,542.93,544.67,542.81,544.67,9060.0,519.2559,520.92,519.1411,520.92,9060.0
2021-12-22 10:45:00,544.36,545.21,544.28,544.64,10978.0,520.6236,521.4365,520.547,520.8914,10978.0
2021-12-22 10:50:00,544.47,544.85,544.19,544.44,8942.0,520.7288,521.0922,520.461,520.7001,8942.0
2021-12-22 10:55:00,544.71,545.5,544.68,545.5,7767.0,520.9583,521.7139,520.9296,521.7139,7767.0
2021-12-22 11:00:00,545.49,545.7,545.0,545.07,5980.0,521.7043,521.9051,521.2357,521.3026,5980.0
2021-12-22 11:05:00,545.16,546.0,545.16,545.41,6795.0,521.3887,522.192,521.3887,521.6278,6795.0
2021-12-22 11:10:00,545.27,545.9,545.27,545.63,4927.0,521.4939,522.0964,521.4939,521.8382,4927.0
2021-12-22 11:15:00,545.57,545.81,544.21,544.36,4536.0,521.7808,522.0103,520.4801,520.6236,4536.0
2021-12-22 11:20:00,544.51,544.77,544.29,544.53,5423.0,520.767,521.0157,520.5566,520.7861,5423.0
2021-12-22 11:25:00,544.58,545.18,544.57,545.08,4513.0,520.834,521.4078,520.8244,521.3122,4513.0
2021-12-22 11:30:00,545.36,546.39,545.32,545.9,4932.0,521.58,522.565,521.5417,522.0964,4932.0
2021-12-22 11:35:00,545.86,545.86,545.03,545.39,3225.0,522.0582,522.0582,521.2643,521.6086,3225.0
2021-12-22 11:40:00,545.38,545.76,545.38,545.72,2262.0,521.5991,521.9625,521.5991,521.9243,2262.0
2021-12-22 11:45:00,545.92,546.13,544.58,545.18,11965.0,522.1155,522.3164,520.834,521.4078,11965.0
2021-12-22 11:50:00,545.08,545.76,545.02,545.65,9173.0,521.3122,521.9625,521.2548,521.8573,9173.0
2021-12-22 11:55:00,545.65,546.07,545.65,546.06,3720.0,521.8573,522.259,521.8573,522.2494,3720.0
2021-12-22 12:00:00,546.21,546.47,545.68,546.19,4591.0,522.3929,522.6416,521.886,522.3738,4591.0
2021-12-22 12:05:00,546.22,547.27,546.15,546.96,4717.0,522.4025,523.4067,522.3355,523.1102,4717.0
2021-12-22 12:10:00,547.2,547.72,547.08,547.52,4220.0,523.3397,523.837,523.225,523.6458,4220.0
2021-12-22 12:15:00,547.59,547.6,546.6,547.39,5400.0,523.7127,523.7223,522.7659,523.5214,5400.0
2021-12-22 12:20:00,547.25,547.54,547.0,547.16,4226.0,523.3875,523.6649,523.1484,523.3015,4226.0
2021-12-22 12:25:00,547.21,547.57,546.95,547.13,4684.0,523.3493,523.6936,523.1006,523.2728,4684.0
2021-12-22 12:30:00,547.36,547.92,547.15,547.58,3305.0,523.4927,524.0283,523.2919,523.7032,3305.0
2021-12-22 12:35:00,547.74,547.74,546.6,546.79,2729.0,523.8562,523.8562,522.7659,522.9476,2729.0
2021-12-22 12:40:00,546.62,547.62,546.62,547.32,2200.0,522.785,523.7414,522.785,523.4545,2200.0
2021-12-22 12:45:00,547.29,547.65,547.0,547.38,6250.0,523.4258,523.7701,523.1484,523.5119,6250.0
2021-12-22 12:50:00,547.38,547.74,547.23,547.57,4008.0,523.5119,523.8562,523.3684,523.6936,4008.0
2021-12-22 12:55:00,547.6,548.01,547.57,547.7,3964.0,523.7223,524.1144,523.6936,523.8179,3964.0
2021-12-22 13:00:00,547.47,547.57,547.0,547.57,3832.0,523.598,523.6936,523.1484,523.6936,3832.0
2021-12-22 13:05:00,547.48,547.62,547.2,547.22,1690.0,523.6075,523.7414,523.3397,523.3589,1690.0
2021-12-22 13:10:00,547.36,547.36,546.68,546.75,2326.0,523.4927,523.4927,522.8424,522.9093,2326.0
2021-12-22 13:15:00,546.89,546.94,546.09,546.14,5892.0,523.0432,523.0911,522.2781,522.3259,5892.0
2021-12-22 13:20:00,546.21,546.56,546.2,546.3,2501.0,522.3929,522.7276,522.3833,522.479,2501.0
2021-12-22 13:25:00,546.36,546.93,546.36,546.63,2747.0,522.5364,523.0815,522.5364,522.7946,2747.0
2021-12-22 13:30:00,546.84,547.74,546.84,547.4,2090.0,522.9954,523.8562,522.9954,523.531,2090.0
2021-12-22 13:35:00,547.4,547.4,546.29,546.29,1725.0,523.531,523.531,522.4694,522.4694,1725.0
2021-12-22 13:40:00,546.42,546.65,546.01,546.24,2573.0,522.5937,522.8137,522.2016,522.4216,2573.0
2021-12-22 13:45:00,546.4,546.46,546.21,546.3,2047.0,522.5746,522.632,522.3929,522.479,2047.0
2021-12-22 13:50:00,546.26,546.85,546.24,546.73,3776.0,522.4407,523.005,522.4216,522.8902,3776.0
2021-12-22 13:55:00,546.73,546.73,546.22,546.29,2594.0,522.8902,522.8902,522.4025,522.4694,2594.0
2021-12-22 14:00:00,546.29,546.54,546.14,546.42,3242.0,522.4694,522.7085,522.3259,522.5937,3242.0
2021-12-22 14:05:00,546.43,546.88,546.43,546.88,3112.0,522.6033,523.0337,522.6033,523.0337,3112.0
2021-12-22 14:10:00,546.8,546.8,546.6,546.78,3483.0,522.9572,522.9572,522.7659,522.938,3483.0
2021-12-22 14:15:00,546.71,547.5,546.71,546.92,2982.0,522.8711,523.6266,522.8711,523.0719,2982.0
2021-12-22 14:20:00,547.0,547.25,546.69,547.05,2159.0,523.1484,523.3875,522.852,523.1963,2159.0
2021-12-22 14:25:00,547.0,547.57,546.87,546.97,2395.0,523.1484,523.6936,523.0241,523.1198,2395.0
2021-12-22 14:30:00,546.89,547.23,546.59,547.1,2257.0,523.0432,523.3684,522.7563,523.2441,2257.0
2021-12-22 14:35:00,547.22,547.36,547.16,547.29,3194.0,523.3589,523.4927,523.3015,523.4258,3194.0
2021-12-22 14:40:00,547.2,548.25,547.2,548.09,10957.0,523.3397,524.3439,523.3397,524.1909,10957.0
2021-12-22 14:45:00,548.02,548.17,547.87,548.1,3069.0,524.124,524.2674,523.9805,524.2005,3069.0
2021-12-22 14:50:00,547.91,548.08,547.63,547.79,2369.0,524.0188,524.1814,523.751,523.904,2369.0
2021-12-22 14:55:00,547.9,548.09,547.56,548.09,3053.0,524.0092,524.1909,523.684,524.1909,3053.0
2021-12-22 15:00:00,548.12,548.12,547.4,547.46,4178.0,524.2196,524.2196,523.531,523.5884,4178.0
2021-12-22 15:05:00,547.65,547.78,547.52,547.52,4759.0,523.7701,523.8944,523.6458,523.6458,4759.0
2021-12-22 15:10:00,547.66,548.14,547.6,548.14,4385.0,523.7797,524.2387,523.7223,524.2387,4385.0
2021-12-22 15:15:00,547.82,548.12,547.64,547.67,5181.0,523.9327,524.2196,523.7605,523.7892,5181.0
2021-12-22 15:20:00,547.66,548.21,547.49,548.21,5189.0,523.7797,524.3057,523.6171,524.3057,5189.0
2021-12-22 15:25:00,548.26,549.0,548.11,548.87,8171.0,524.3535,525.0612,524.21,524.9369,8171.0
2021-12-22 15:30:00,548.74,549.0,548.28,549.0,11009.0,524.8126,525.0612,524.3726,525.0612,11009.0
2021-12-22 15:35:00,548.94,549.59,548.89,549.28,7565.0,525.0039,525.6255,524.956,525.329,7565.0
2021-12-22 15:40:00,549.24,549.55,549.14,549.55,9419.0,525.2908,525.5873,525.1951,525.5873,9419.0
2021-12-22 15:45:00,549.57,549.61,548.99,549.17,14158.0,525.6064,525.6446,525.0517,525.2238,14158.0
2021-12-22 15:50:00,549.29,549.87,549.09,549.71,21492.0,525.3386,525.8933,525.1473,525.7403,21492.0
2021-12-22 15:55:00,549.63,550.0,549.41,549.66,62126.0,525.6638,526.0176,525.4534,525.6925,62126.0
2021-12-23 09:30:00,551.21,552.31,550.03,551.13,40936.0,527.1749,528.2269,526.0463,527.0984,40936.0
2021-12-23 09:35:00,550.66,551.5,550.38,550.84,14575.0,526.6489,527.4522,526.3811,526.821,14575.0
2021-12-23 09:40:00,550.52,550.96,549.36,550.38,12618.0,526.515,526.9358,525.4055,526.3811,12618.0
2021-12-23 09:45:00,550.48,551.05,548.51,548.51,12791.0,526.4767,527.0218,524.5926,524.5926,12791.0
2021-12-23 09:50:00,548.51,549.39,548.17,548.31,12263.0,524.5926,525.4342,524.2674,524.4013,12263.0
2021-12-23 09:55:00,548.49,549.29,547.49,548.85,10204.0,524.5735,525.3386,523.6171,524.9178,10204.0
2021-12-23 10:00:00,549.12,549.85,548.85,549.5,12028.0,525.176,525.8742,524.9178,525.5394,12028.0
2021-12-23 10:05:00,549.62,549.87,548.4,548.62,13558.0,525.6542,525.8933,524.4874,524.6978,13558.0
2021-12-23 10:10:00,548.58,549.77,548.58,549.73,7371.0,524.6595,525.7977,524.6595,525.7594,7371.0
2021-12-23 10:15:00,549.98,550.15,549.0,549.79,6067.0,525.9985,526.1611,525.0612,525.8168,6067.0
2021-12-23 10:20:00,550.4,551.36,550.26,550.97,7636.0,526.4002,527.3183,526.2663,526.9453,7636.0
2021-12-23 10:25:00,551.35,551.35,549.8,550.1,15390.0,527.3088,527.3088,525.8264,526.1133,15390.0
2021-12-23 10:30:00,550.07,550.07,549.3,549.65,5523.0,526.0846,526.0846,525.3482,525.6829,5523.0
2021-12-23 10:35:00,549.51,549.6,549.12,549.56,5641.0,525.549,525.6351,525.176,525.5968,5641.0
2021-12-23 10:40:00,549.65,550.3,549.16,549.5,10985.0,525.6829,526.3046,525.2143,525.5394,10985.0
2021-12-23 10:45:00,549.61,550.24,549.6,549.71,4555.0,525.6446,526.2472,525.6351,525.7403,4555.0
2021-12-23 10:50:00,549.87,550.58,549.87,550.33,3504.0,525.8933,526.5723,525.8933,526.3332,3504.0
2021-12-23 10:55:00,550.38,550.69,550.27,550.41,3924.0,526.3811,526.6775,526.2759,526.4098,3924.0
2021-12-23 11:00:00,550.3,550.53,549.95,550.38,3117.0,526.3046,526.5245,525.9698,526.3811,3117.0
2021-12-23 11:05:00,550.63,551.38,550.47,550.96,10919.0,526.6202,527.3375,526.4671,526.9358,10919.0
2021-12-23 11:10:00,551.17,551.48,550.32,550.32,6034.0,527.1366,527.4331,526.3237,526.3237,6034.0
2021-12-23 11:15:00,550.51,550.51,549.5,549.5,7264.0,526.5054,526.5054,525.5394,525.5394,7264.0
2021-12-23 11:20:00,549.38,549.39,548.25,548.67,9114.0,525.4247,525.4342,524.3439,524.7456,9114.0
2021-12-23 11:25:00,548.6,548.8,548.21,548.25,7259.0,524.6787,524.87,524.3057,524.3439,7259.0
2021-12-23 11:30:00,548.22,549.39,548.21,549.39,7878.0,524.3152,525.4342,524.3057,525.4342,7878.0
2021-12-23 11:35:00,549.28,549.86,549.28,549.65,2986.0,525.329,525.8837,525.329,525.6829,2986.0
2021-12-23 11:40:00,549.71,549.86,549.29,549.58,5310.0,525.7403,525.8837,525.3386,525.6159,5310.0
2021-12-23 11:45:00,549.75,549.91,549.22,549.87,4489.0,525.7785,525.9316,525.2716,525.8933,4489.0
2021-12-23 11:50:00,549.91,550.18,549.62,550.03,3837.0,525.9316,526.1898,525.6542,526.0463,3837.0
2021-12-23 11:55:00,550.07,550.66,549.97,550.61,6331.0,526.0846,526.6489,525.9889,526.601,6331.0
2021-12-23 12:00:00,550.45,550.86,550.31,550.5,4613.0,526.448,526.8401,526.3141,526.4958,4613.0
2021-12-23 12:05:00,550.52,550.52,549.78,550.07,16336.0,526.515,526.515,525.8072,526.0846,16336.0
2021-12-23 12:10:00,549.88,550.1,549.81,549.97,3189.0,525.9029,526.1133,525.8359,525.9889,3189.0
2021-12-23 12:15:00,549.89,549.97,549.31,549.31,4907.0,525.9124,525.9889,525.3577,525.3577,4907.0
2021-12-23 12:20:00,549.26,549.26,548.64,549.0,5458.0,525.3099,525.3099,524.7169,525.0612,5458.0
2021-12-23 12:25:00,548.88,549.68,548.64,549.22,5310.0,524.9465,525.7116,524.7169,525.2716,5310.0
2021-12-23 12:30:00,549.55,549.6,549.16,549.41,3546.0,525.5873,525.6351,525.2143,525.4534,3546.0
2021-12-23 12:35:00,549.21,549.85,549.2,549.61,4816.0,525.2621,525.8742,525.2525,525.6446,4816.0
2021-12-23 12:40:00,549.61,549.85,549.43,549.76,4152.0,525.6446,525.8742,525.4725,525.7881,4152.0
2021-12-23 12:45:00,549.68,549.68,549.28,549.38,2053.0,525.7116,525.7116,525.329,525.4247,2053.0
2021-12-23 12:50:00,549.21,549.74,549.21,549.64,2250.0,525.2621,525.769,525.2621,525.6733,2250.0
2021-12-23 12:55:00,549.63,549.96,549.26,549.26,3067.0,525.6638,525.9794,525.3099,525.3099,3067.0
2021-12-23 13:00:00,549.12,549.59,549.12,549.39,3000.0,525.176,525.6255,525.176,525.4342,3000.0
2021-12-23 13:05:00,549.45,549.53,549.23,549.23,4487.0,525.4916,525.5681,525.2812,525.2812,4487.0
2021-12-23 13:10:00,549.1,549.32,548.38,548.71,8910.0,525.1569,525.3673,524.4683,524.7839,8910.0
2021-12-23 13:15:00,548.39,548.7,548.35,548.53,8072.0,524.4778,524.7743,524.4396,524.6117,8072.0
2021-12-23 13:20:00,548.5,549.03,548.49,548.84,2970.0,524.583,525.0899,524.5735,524.9082,2970.0
2021-12-23 13:25:00,548.89,549.7,548.7,549.7,4412.0,524.956,525.7307,524.7743,525.7307,4412.0
2021-12-23 13:30:00,549.68,550.13,549.5,549.58,6233.0,525.7116,526.142,525.5394,525.6159,6233.0
2021-12-23 13:35:00,549.67,549.99,549.43,549.56,2561.0,525.702,526.0081,525.4725,525.5968,2561.0
2021-12-23 13:40:00,549.42,549.68,549.41,549.68,2101.0,525.4629,525.7116,525.4534,525.7116,2101.0
2021-12-23 13:45:00,549.85,550.07,549.78,550.07,3350.0,525.8742,526.0846,525.8072,526.0846,3350.0
2021-12-23 13:50:00,550.25,550.26,549.79,549.79,3005.0,526.2567,526.2663,525.8168,525.8168,3005.0
2021-12-23 13:55:00,550.06,550.36,550.06,550.26,2628.0,526.075,526.3619,526.075,526.2663,2628.0
2021-12-23 14:00:00,550.38,550.75,550.24,550.73,2983.0,526.3811,526.7349,526.2472,526.7158,2983.0
2021-12-23 14:05:00,550.8,550.88,550.52,550.66,3425.0,526.7827,526.8593,526.515,526.6489,3425.0
2021-12-23 14:10:00,550.4,550.79,550.4,550.7,2616.0,526.4002,526.7732,526.4002,526.6871,2616.0
2021-12-23 14:15:00,550.71,550.75,550.3,550.67,3209.0,526.6967,526.7349,526.3046,526.6584,3209.0
2021-12-23 14:20:00,550.75,551.01,550.75,551.01,3229.0,526.7349,526.9836,526.7349,526.9836,3229.0
2021-12-23 14:25:00,550.98,551.35,550.93,551.1,5549.0,526.9549,527.3088,526.9071,527.0697,5549.0
2021-12-23 14:30:00,551.0,551.41,550.98,551.3,3616.0,526.974,527.3661,526.9549,527.2609,3616.0
2021-12-23 14:35:00,551.29,551.29,550.9,550.97,2929.0,527.2514,527.2514,526.8784,526.9453,2929.0
2021-12-23 14:40:00,550.89,550.99,550.62,550.62,3581.0,526.8688,526.9645,526.6106,526.6106,3581.0
2021-12-23 14:45:00,550.86,551.3,550.8,551.26,6890.0,526.8401,527.2609,526.7827,527.2227,6890.0
2021-12-23 14:50:00,551.27,551.86,551.27,551.75,4064.0,527.2323,527.7965,527.2323,527.6913,4064.0
2021-12-23 14:55:00,551.91,552.31,551.89,552.27,5275.0,527.8443,528.2269,527.8252,528.1886,5275.0
2021-12-23 15:00:00,552.27,552.3,551.4,551.4,4248.0,528.1886,528.2173,527.3566,527.3566,4248.0
2021-12-23 15:05:00,551.49,551.68,551.08,551.18,6229.0,527.4427,527.6244,527.0505,527.1462,6229.0
2021-12-23 15:10:00,551.17,551.41,550.98,551.25,2583.0,527.1366,527.3661,526.9549,527.2131,2583.0
2021-12-23 15:15:00,551.47,551.49,551.2,551.48,1664.0,527.4235,527.4427,527.1653,527.4331,1664.0
2021-12-23 15:20:00,551.53,551.72,551.33,551.5,2663.0,527.4809,527.6626,527.2896,527.4522,2663.0
2021-12-23 15:25:00,551.38,551.5,551.18,551.4,7236.0,527.3375,527.4522,527.1462,527.3566,7236.0
2021-12-23 15:30:00,551.24,551.28,550.69,550.69,6400.0,527.2036,527.2418,526.6775,526.6775,6400.0
2021-12-23 15:35:00,550.47,550.96,550.19,550.68,5735.0,526.4671,526.9358,526.1993,526.668,5735.0
2021-12-23 15:40:00,550.54,551.08,550.53,550.81,8838.0,526.5341,527.0505,526.5245,526.7923,8838.0
2021-12-23 15:45:00,551.16,552.0,551.15,551.94,12727.0,527.1271,527.9304,527.1175,527.873,12727.0
2021-12-23 15:50:00,552.03,552.61,551.61,551.75,31524.0,527.9591,528.5138,527.5574,527.6913,31524.0
2021-12-23 15:55:00,551.72,551.92,550.07,550.07,46175.0,527.6626,527.8539,526.0846,526.0846,46175.0
2021-12-27 09:30:00,551.94,556.14,551.44,555.91,38730.0,527.873,531.8899,527.3948,531.6699,38730.0
2021-12-27 09:35:00,556.3,557.98,555.57,556.54,30050.0,532.0429,533.6497,531.3448,532.2725,30050.0
2021-12-27 09:40:00,556.54,556.54,554.91,555.97,13856.0,532.2725,532.2725,530.7135,531.7273,13856.0
2021-12-27 09:45:00,555.97,556.5,555.0,556.02,10929.0,531.7273,532.2342,530.7996,531.7751,10929.0
2021-12-27 09:50:00,556.36,557.47,555.92,557.28,14947.0,532.1003,533.1619,531.6795,532.9802,14947.0
2021-12-27 09:55:00,557.23,559.12,557.04,558.7,15099.0,532.9324,534.74,532.7507,534.3383,15099.0
2021-12-27 10:00:00,558.91,561.12,558.89,561.0,22689.0,534.5391,536.6528,534.52,536.538,22689.0
2021-12-27 10:05:00,561.0,561.18,559.6,560.32,11749.0,536.538,536.7101,535.199,535.8876,11749.0
2021-12-27 10:10:00,560.53,560.7,560.0,560.42,11300.0,536.0885,536.2511,535.5816,535.9833,11300.0
2021-12-27 10:15:00,560.44,561.5,560.01,561.01,19335.0,536.0024,537.0162,535.5912,536.5475,19335.0
2021-12-27 10:20:00,560.88,561.8,560.41,561.5,12026.0,536.4232,537.3031,535.9737,537.0162,12026.0
2021-12-27 10:25:00,561.27,562.76,561.27,562.26,22690.0,536.7962,538.2212,536.7962,537.743,22690.0
2021-12-27 10:30:00,562.39,563.11,562.28,562.65,8314.0,537.8674,538.556,537.7622,538.116,8314.0
2021-12-27 10:35:00,562.93,563.52,562.66,563.51,7457.0,538.3838,538.9481,538.1256,538.9385,7457.0
2021-12-27 10:40:00,563.61,563.7,562.77,563.34,10134.0,539.0342,539.1203,538.2308,538.776,10134.0
2021-12-27 10:45:00,563.17,563.17,561.84,562.31,7634.0,538.6134,538.6134,537.3414,537.7909,7634.0
2021-12-27 10:50:00,562.68,563.1,562.31,562.83,11247.0,538.1447,538.5464,537.7909,538.2882,11247.0
2021-12-27 10:55:00,562.74,562.93,561.5,562.03,7008.0,538.2021,538.3838,537.0162,537.5231,7008.0
2021-12-27 11:00:00,562.02,562.11,560.92,561.83,9336.0,537.5135,537.5996,536.4615,537.3318,9336.0
2021-12-27 11:05:00,562.0,562.5,561.76,562.2,9956.0,537.4944,537.9726,537.2648,537.6857,9956.0
2021-12-27 11:10:00,562.37,562.54,561.82,562.5,4956.0,537.8482,538.0108,537.3222,537.9726,4956.0
2021-12-27 11:15:00,562.16,562.16,561.1,561.39,5974.0,537.6474,537.6474,536.6336,536.911,5974.0
2021-12-27 11:20:00,561.31,561.46,560.69,561.21,5151.0,536.8345,536.9779,536.2415,536.7388,5151.0
2021-12-27 11:25:00,561.09,561.18,560.58,561.07,7749.0,536.6241,536.7101,536.1363,536.6049,7749.0
2021-12-27 11:30:00,560.97,561.06,560.75,560.89,3624.0,536.5093,536.5954,536.2989,536.4328,3624.0
2021-12-27 11:35:00,560.83,561.18,560.33,561.05,4964.0,536.3754,536.7101,535.8972,536.5858,4964.0
2021-12-27 11:40:00,561.06,561.41,560.58,561.41,4882.0,536.5954,536.9301,536.1363,536.9301,4882.0
2021-12-27 11:45:00,561.24,561.77,561.14,561.5,4662.0,536.7675,537.2744,536.6719,537.0162,4662.0
2021-12-27 11:50:00,561.4,561.56,561.15,561.31,3582.0,536.9205,537.0736,536.6814,536.8345,3582.0
2021-12-27 11:55:00,561.49,561.73,561.33,561.56,2459.0,537.0066,537.2362,536.8536,537.0736,2459.0
2021-12-27 12:00:00,561.33,562.35,561.32,562.35,2394.0,536.8536,537.8291,536.844,537.8291,2394.0
2021-12-27 12:05:00,562.48,562.9,562.37,562.46,26858.0,537.9534,538.3551,537.8482,537.9343,26858.0
2021-12-27 12:10:00,562.4,563.2,562.4,563.0,6011.0,537.8769,538.6421,537.8769,538.4508,6011.0
2021-12-27 12:15:00,562.93,562.94,562.07,562.16,4867.0,538.3838,538.3934,537.5613,537.6474,4867.0
2021-12-27 12:20:00,562.06,562.16,561.73,561.97,2613.0,537.5518,537.6474,537.2362,537.4657,2613.0
2021-12-27 12:25:00,561.98,562.25,561.9,562.11,2949.0,537.4753,537.7335,537.3987,537.5996,2949.0
2021-12-27 12:30:00,562.17,562.49,561.66,561.98,4745.0,537.657,537.963,537.1692,537.4753,4745.0
2021-12-27 12:35:00,562.25,563.15,562.25,563.14,2920.0,537.7335,538.5942,537.7335,538.5847,2920.0
2021-12-27 12:40:00,563.24,563.55,562.98,563.4,6138.0,538.6803,538.9768,538.4316,538.8333,6138.0
2021-12-27 12:45:00,563.38,563.38,562.76,562.9,3844.0,538.8142,538.8142,538.2212,538.3551,3844.0
2021-12-27 12:50:00,562.84,563.2,562.69,562.69,4892.0,538.2978,538.6421,538.1543,538.1543,4892.0
2021-12-27 12:55:00,562.66,562.88,562.41,562.58,4048.0,538.1256,538.336,537.8865,538.0491,4048.0
2021-12-27 13:00:00,562.68,562.83,562.5,562.72,2879.0,538.1447,538.2882,537.9726,538.183,2879.0
2021-12-27 13:05:00,562.59,562.77,562.3,562.67,5221.0,538.0587,538.2308,537.7813,538.1352,5221.0
2021-12-27 13:10:00,562.7,563.45,562.69,563.45,3947.0,538.1639,538.8812,538.1543,538.8812,3947.0
2021-12-27 13:15:00,563.49,563.89,563.42,563.84,4226.0,538.9194,539.302,538.8525,539.2541,4226.0
2021-12-27 13:20:00,563.75,564.07,563.56,564.02,5842.0,539.1681,539.4741,538.9864,539.4263,5842.0
2021-12-27 13:25:00,564.0,564.42,563.88,564.03,9032.0,539.4072,539.8089,539.2924,539.4359,9032.0
2021-12-27 13:30:00,563.98,564.17,563.67,563.75,4489.0,539.388,539.5698,539.0916,539.1681,4489.0
2021-12-27 13:35:00,564.09,564.3,563.63,563.63,3100.0,539.4932,539.6941,539.0533,539.0533,3100.0
2021-12-27 13:40:00,563.82,563.98,563.12,563.31,5641.0,539.235,539.388,538.5655,538.7473,5641.0
2021-12-27 13:45:00,563.23,563.3,562.66,562.79,9871.0,538.6707,538.7377,538.1256,538.2499,9871.0
2021-12-27 13:50:00,562.68,563.39,562.67,563.25,3613.0,538.1447,538.8238,538.1352,538.6899,3613.0
2021-12-27 13:55:00,563.26,563.64,563.18,563.47,3151.0,538.6994,539.0629,538.6229,538.9003,3151.0
2021-12-27 14:00:00,563.38,563.47,563.13,563.35,5764.0,538.8142,538.9003,538.5751,538.7855,5764.0
2021-12-27 14:05:00,563.16,563.79,563.16,563.56,5681.0,538.6038,539.2063,538.6038,538.9864,5681.0
2021-12-27 14:10:00,563.49,564.15,563.48,564.14,3045.0,538.9194,539.5506,538.9098,539.5411,3045.0
2021-12-27 14:15:00,564.11,564.5,564.11,564.38,3430.0,539.5124,539.8854,539.5124,539.7706,3430.0
2021-12-27 14:20:00,564.32,564.47,564.19,564.3,1598.0,539.7132,539.8567,539.5889,539.6941,1598.0
2021-12-27 14:25:00,564.33,564.61,564.2,564.61,4132.0,539.7228,539.9906,539.5985,539.9906,4132.0
2021-12-27 14:30:00,564.47,564.5,564.32,564.43,3172.0,539.8567,539.8854,539.7132,539.8184,3172.0
2021-12-27 14:35:00,564.45,564.89,564.45,564.8,6405.0,539.8375,540.2584,539.8375,540.1723,6405.0
2021-12-27 14:40:00,565.0,565.0,564.44,564.45,5869.0,540.3636,540.3636,539.828,539.8375,5869.0
2021-12-27 14:45:00,564.15,564.74,564.15,564.64,2932.0,539.5506,540.1149,539.5506,540.0193,2932.0
2021-12-27 14:50:00,564.73,564.73,564.0,564.0,4128.0,540.1053,540.1053,539.4072,539.4072,4128.0
2021-12-27 14:55:00,564.0,564.67,563.8,564.55,1790.0,539.4072,540.048,539.2159,539.9332,1790.0
2021-12-27 15:00:00,564.55,564.65,564.19,564.29,4008.0,539.9332,540.0288,539.5889,539.6845,4008.0
2021-12-27 15:05:00,564.19,564.25,563.94,564.25,1612.0,539.5889,539.6463,539.3498,539.6463,1612.0
2021-12-27 15:10:00,564.2,564.33,563.98,564.06,4249.0,539.5985,539.7228,539.388,539.4646,4249.0
2021-12-27 15:15:00,564.09,564.15,563.77,563.99,3901.0,539.4932,539.5506,539.1872,539.3976,3901.0
2021-12-27 15:20:00,564.06,564.42,564.03,564.38,4269.0,539.4646,539.8089,539.4359,539.7706,4269.0
2021-12-27 15:25:00,564.41,565.07,564.33,565.07,7842.0,539.7993,540.4305,539.7228,540.4305,7842.0
2021-12-27 15:30:00,565.1,565.6,565.09,565.37,10206.0,540.4592,540.9374,540.4496,540.7174,10206.0
2021-12-27 15:35:00,565.29,565.64,565.16,565.34,8387.0,540.6409,540.9757,540.5166,540.6887,8387.0
2021-12-27 15:40:00,565.34,565.57,564.95,565.56,13272.0,540.6887,540.9087,540.3157,540.8991,13272.0
2021-12-27 15:45:00,565.6,565.74,564.29,564.37,26958.0,540.9374,541.0713,539.6845,539.761,26958.0
2021-12-27 15:50:00,564.6,564.6,562.48,562.68,51863.0,539.981,539.981,537.9534,538.1447,51863.0
2021-12-27 15:55:00,562.74,563.47,562.42,563.4,83654.0,538.2021,538.9003,537.8961,538.8333,83654.0
2021-12-28 09:30:00,563.78,564.58,563.37,563.53,28552.0,539.1968,539.9619,538.8046,538.9577,28552.0
2021-12-28 09:35:00,562.58,562.8,560.7,561.56,11277.0,538.0491,538.2595,536.2511,537.0736,11277.0
2021-12-28 09:40:00,561.7,562.1,560.75,561.56,5851.0,537.2075,537.59,536.2989,537.0736,5851.0
2021-12-28 09:45:00,562.19,563.53,562.17,563.45,8060.0,537.6761,538.9577,537.657,538.8812,8060.0
2021-12-28 09:50:00,563.8,564.45,563.55,564.18,9200.0,539.2159,539.8375,538.9768,539.5793,9200.0
2021-12-28 09:55:00,564.28,564.47,562.53,562.87,3770.0,539.675,539.8567,538.0013,538.3264,3770.0
2021-12-28 10:00:00,562.92,563.93,562.36,563.2,9258.0,538.3743,539.3402,537.8387,538.6421,9258.0
2021-12-28 10:05:00,563.29,563.55,561.94,562.46,7215.0,538.7281,538.9768,537.437,537.9343,7215.0
2021-12-28 10:10:00,562.19,562.97,562.12,562.72,6646.0,537.6761,538.4221,537.6091,538.183,6646.0
2021-12-28 10:15:00,562.6,563.4,562.59,563.1,5145.0,538.0682,538.8333,538.0587,538.5464,5145.0
2021-12-28 10:20:00,563.0,563.77,563.0,563.69,5099.0,538.4508,539.1872,538.4508,539.1107,5099.0
2021-12-28 10:25:00,563.61,564.49,563.5,564.05,13328.0,539.0342,539.8758,538.929,539.455,13328.0
2021-12-28 10:30:00,563.86,564.71,562.8,564.7,3624.0,539.2733,540.0862,538.2595,540.0766,3624.0
2021-12-28 10:35:00,564.75,564.81,564.0,564.34,11532.0,540.1245,540.1819,539.4072,539.7323,11532.0
2021-12-28 10:40:00,564.28,564.93,564.25,564.93,6977.0,539.675,540.2966,539.6463,540.2966,6977.0
2021-12-28 10:45:00,564.66,566.04,564.65,565.83,18216.0,540.0384,541.3582,540.0288,541.1574,18216.0
2021-12-28 10:50:00,565.83,566.29,565.71,566.22,5397.0,541.1574,541.5973,541.0426,541.5304,5397.0
2021-12-28 10:55:00,566.18,566.48,565.67,565.75,6942.0,541.4921,541.779,541.0044,541.0809,6942.0
2021-12-28 11:00:00,565.76,565.99,565.0,565.9,14556.0,541.0904,541.3104,540.3636,541.2243,14556.0
2021-12-28 11:05:00,565.55,565.93,564.89,564.89,5682.0,540.8896,541.253,540.2584,540.2584,5682.0
2021-12-28 11:10:00,564.98,566.63,564.98,566.54,6874.0,540.3444,541.9225,540.3444,541.8364,6874.0
2021-12-28 11:15:00,566.63,566.64,565.57,565.88,6560.0,541.9225,541.9321,540.9087,541.2052,6560.0
2021-12-28 11:20:00,565.6,565.96,565.14,565.29,3837.0,540.9374,541.2817,540.4975,540.6409,3837.0
2021-12-28 11:25:00,565.44,565.79,565.0,565.78,2552.0,540.7844,541.1191,540.3636,541.1096,2552.0
2021-12-28 11:30:00,565.63,565.63,565.02,565.35,4738.0,540.9661,540.9661,540.3827,540.6983,4738.0
2021-12-28 11:35:00,565.2,565.45,565.0,565.45,3067.0,540.5548,540.7939,540.3636,540.7939,3067.0
2021-12-28 11:40:00,565.34,565.51,564.84,565.15,3100.0,540.6887,540.8513,540.2105,540.507,3100.0
2021-12-28 11:45:00,565.23,565.7,565.16,565.45,2540.0,540.5835,541.033,540.5166,540.7939,2540.0
2021-12-28 11:50:00,565.76,565.86,565.24,565.71,4053.0,541.0904,541.1861,540.5931,541.0426,4053.0
2021-12-28 11:55:00,565.95,566.13,565.8,565.99,2258.0,541.2721,541.4443,541.1287,541.3104,2258.0
2021-12-28 12:00:00,566.07,566.53,565.93,566.32,3893.0,541.3869,541.8269,541.253,541.626,3893.0
2021-12-28 12:05:00,566.52,566.6,566.15,566.26,1280.0,541.8173,541.8938,541.4634,541.5686,1280.0
2021-12-28 12:10:00,566.09,566.09,565.23,565.23,5686.0,541.406,541.406,540.5835,540.5835,5686.0
2021-12-28 12:15:00,565.36,565.54,564.98,564.98,3097.0,540.7079,540.88,540.3444,540.3444,3097.0
2021-12-28 12:20:00,564.98,564.98,564.72,564.72,1286.0,540.3444,540.3444,540.0958,540.0958,1286.0
2021-12-28 12:25:00,564.62,564.62,563.68,563.69,4565.0,540.0001,540.0001,539.1011,539.1107,4565.0
2021-12-28 12:30:00,563.67,563.96,563.08,563.21,12388.0,539.0916,539.3689,538.5273,538.6516,12388.0
2021-12-28 12:35:00,563.17,563.76,563.16,563.55,1983.0,538.6134,539.1776,538.6038,538.9768,1983.0
2021-12-28 12:40:00,563.38,563.71,563.24,563.24,8782.0,538.8142,539.1298,538.6803,538.6803,8782.0
2021-12-28 12:45:00,563.31,563.7,563.22,563.57,4685.0,538.7473,539.1203,538.6612,538.9959,4685.0
2021-12-28 12:50:00,563.42,564.3,563.41,564.29,13573.0,538.8525,539.6941,538.8429,539.6845,13573.0
2021-12-28 12:55:00,564.55,564.82,564.3,564.42,4201.0,539.9332,540.1914,539.6941,539.8089,4201.0
2021-12-28 13:00:00,564.33,564.4,563.9,564.4,2864.0,539.7228,539.7897,539.3115,539.7897,2864.0
2021-12-28 13:05:00,564.36,564.69,564.1,564.62,1390.0,539.7515,540.0671,539.5028,540.0001,1390.0
2021-12-28 13:10:00,564.37,564.41,563.81,563.83,1723.0,539.761,539.7993,539.2255,539.2446,1723.0
2021-12-28 13:15:00,563.86,564.13,563.73,563.93,2846.0,539.2733,539.5315,539.1489,539.3402,2846.0
2021-12-28 13:20:00,563.73,564.08,563.59,563.76,2191.0,539.1489,539.4837,539.015,539.1776,2191.0
2021-12-28 13:25:00,563.79,564.32,563.78,564.15,3978.0,539.2063,539.7132,539.1968,539.5506,3978.0
2021-12-28 13:30:00,564.22,564.41,564.12,564.4,2617.0,539.6176,539.7993,539.5219,539.7897,2617.0
2021-12-28 13:35:00,564.44,564.53,564.21,564.45,3840.0,539.828,539.9141,539.608,539.8375,3840.0
2021-12-28 13:40:00,564.44,564.77,564.24,564.25,4741.0,539.828,540.1436,539.6367,539.6463,4741.0
2021-12-28 13:45:00,564.39,564.63,564.1,564.33,3274.0,539.7802,540.0097,539.5028,539.7228,3274.0
2021-12-28 13:50:00,564.18,564.38,563.81,563.81,3545.0,539.5793,539.7706,539.2255,539.2255,3545.0
2021-12-28 13:55:00,563.79,564.55,563.73,564.02,3089.0,539.2063,539.9332,539.1489,539.4263,3089.0
2021-12-28 14:00:00,563.91,563.91,562.93,562.96,2204.0,539.3211,539.3211,538.3838,538.4125,2204.0
2021-12-28 14:05:00,563.07,563.34,563.0,563.04,2300.0,538.5177,538.776,538.4508,538.489,2300.0
2021-12-28 14:10:00,563.0,563.17,562.8,562.95,3309.0,538.4508,538.6134,538.2595,538.403,3309.0
2021-12-28 14:15:00,562.99,563.1,562.52,562.55,6211.0,538.4412,538.5464,537.9917,538.0204,6211.0
2021-12-28 14:20:00,562.37,562.95,562.37,562.89,6165.0,537.8482,538.403,537.8482,538.3456,6165.0
2021-12-28 14:25:00,562.81,562.81,562.39,562.46,3900.0,538.2691,538.2691,537.8674,537.9343,3900.0
2021-12-28 14:30:00,562.36,562.41,561.84,562.39,6067.0,537.8387,537.8865,537.3414,537.8674,6067.0
2021-12-28 14:35:00,562.24,562.91,562.24,562.87,3000.0,537.7239,538.3647,537.7239,538.3264,3000.0
2021-12-28 14:40:00,562.9,563.23,562.9,563.0,3027.0,538.3551,538.6707,538.3551,538.4508,3027.0
2021-12-28 14:45:00,563.0,563.23,562.68,563.03,4603.0,538.4508,538.6707,538.1447,538.4795,4603.0
2021-12-28 14:50:00,563.0,563.41,562.86,563.35,2935.0,538.4508,538.8429,538.3169,538.7855,2935.0
2021-12-28 14:55:00,563.17,563.61,563.09,563.61,5714.0,538.6134,539.0342,538.5369,539.0342,5714.0
2021-12-28 15:00:00,563.46,563.99,563.46,563.99,1917.0,538.8907,539.3976,538.8907,539.3976,1917.0
2021-12-28 15:05:00,563.71,564.5,563.7,564.5,2029.0,539.1298,539.8854,539.1203,539.8854,2029.0
2021-12-28 15:10:00,564.38,564.47,563.86,563.96,7981.0,539.7706,539.8567,539.2733,539.3689,7981.0
2021-12-28 15:15:00,563.88,564.11,563.73,563.73,3909.0,539.2924,539.5124,539.1489,539.1489,3909.0
2021-12-28 15:20:00,563.58,563.98,563.58,563.79,4245.0,539.0055,539.388,539.0055,539.2063,4245.0
2021-12-28 15:25:00,563.77,563.82,563.41,563.41,3329.0,539.1872,539.235,538.8429,538.8429,3329.0
2021-12-28 15:30:00,563.4,563.73,563.13,563.13,4200.0,538.8333,539.1489,538.5751,538.5751,4200.0
2021-12-28 15:35:00,563.22,563.54,563.04,563.54,6445.0,538.6612,538.9672,538.489,538.9672,6445.0
2021-12-28 15:40:00,563.74,564.4,563.67,564.33,3946.0,539.1585,539.7897,539.0916,539.7228,3946.0
2021-12-28 15:45:00,564.43,564.57,564.18,564.39,5472.0,539.8184,539.9523,539.5793,539.7802,5472.0
2021-12-28 15:50:00,564.29,564.42,563.58,564.41,13134.0,539.6845,539.8089,539.0055,539.7993,13134.0
2021-12-28 15:55:00,564.44,564.67,563.87,564.65,54244.0,539.828,540.048,539.2828,540.0288,54244.0
2021-12-29 09:30:00,565.65,568.49,565.65,566.7,42532.0,540.9852,543.7014,540.9852,541.9894,42532.0
2021-12-29 09:35:00,567.08,568.8,566.41,568.0,13008.0,542.3529,543.9979,541.7121,543.2328,13008.0
2021-12-29 09:40:00,568.28,569.5,568.21,568.81,17134.0,543.5005,544.6673,543.4336,544.0074,17134.0
2021-12-29 09:45:00,568.7,571.49,568.7,570.93,42144.0,543.9022,546.5706,543.9022,546.035,42144.0
2021-12-29 09:50:00,571.01,571.29,568.75,569.17,23407.0,546.1115,546.3793,543.9501,544.3517,23407.0
2021-12-29 09:55:00,568.94,569.36,567.78,568.95,15715.0,544.1318,544.5335,543.0223,544.1413,15715.0
2021-12-29 10:00:00,568.78,568.93,567.39,568.15,20700.0,543.9787,544.1222,542.6494,543.3762,20700.0
2021-12-29 10:05:00,568.6,569.0,567.73,568.42,14094.0,543.8066,544.1891,542.9745,543.6344,14094.0
2021-12-29 10:10:00,568.45,568.71,566.22,566.77,15409.0,543.6631,543.9118,541.5304,542.0564,15409.0
2021-12-29 10:15:00,566.8,566.8,564.27,566.04,19507.0,542.0851,542.0851,539.6654,541.3582,19507.0
2021-12-29 10:20:00,565.97,566.63,565.79,566.38,8465.0,541.2913,541.9225,541.1191,541.6834,8465.0
2021-12-29 10:25:00,566.41,566.41,564.83,564.83,10281.0,541.7121,541.7121,540.201,540.201,10281.0
2021-12-29 10:30:00,564.6,565.79,564.15,565.65,5240.0,539.981,541.1191,539.5506,540.9852,5240.0
2021-12-29 10:35:00,565.79,565.9,565.23,565.74,9108.0,541.1191,541.2243,540.5835,541.0713,9108.0
2021-12-29 10:40:00,565.75,566.09,565.17,565.93,4678.0,541.0809,541.406,540.5262,541.253,4678.0
2021-12-29 10:45:00,566.09,566.62,565.6,565.74,11772.0,541.406,541.9129,540.9374,541.0713,11772.0
2021-12-29 10:50:00,566.02,566.94,565.73,566.94,5929.0,541.3391,542.219,541.0617,542.219,5929.0
2021-12-29 10:55:00,566.91,566.91,565.64,565.79,2910.0,542.1903,542.1903,540.9757,541.1191,2910.0
2021-12-29 11:00:00,566.06,566.06,565.37,565.93,1900.0,541.3773,541.3773,540.7174,541.253,1900.0
2021-12-29 11:05:00,566.02,566.17,565.37,565.5,2500.0,541.3391,541.4825,540.7174,540.8418,2500.0
2021-12-29 11:10:00,565.27,565.53,563.5,563.98,7091.0,540.6218,540.8705,538.929,539.388,7091.0
2021-12-29 11:15:00,564.37,565.39,564.27,565.34,5726.0,539.761,540.7366,539.6654,540.6887,5726.0
2021-12-29 11:20:00,565.06,565.48,565.03,565.32,1909.0,540.421,540.8226,540.3923,540.6696,1909.0
2021-12-29 11:25:00,565.17,566.0,565.17,565.86,1246.0,540.5262,541.32,540.5262,541.1861,1246.0
2021-12-29 11:30:00,565.82,566.05,565.32,565.44,3811.0,541.1478,541.3678,540.6696,540.7844,3811.0
2021-12-29 11:35:00,565.81,566.37,565.78,566.37,3915.0,541.1382,541.6738,541.1096,541.6738,3915.0
2021-12-29 11:40:00,566.2,567.0,565.98,566.93,2818.0,541.5112,542.2764,541.3008,542.2094,2818.0
2021-12-29 11:45:00,566.85,566.85,566.02,566.85,4041.0,542.1329,542.1329,541.3391,542.1329,4041.0
2021-12-29 11:50:00,567.0,567.17,566.71,567.09,2304.0,542.2764,542.4389,541.999,542.3624,2304.0
2021-12-29 11:55:00,566.83,566.94,566.19,566.21,3429.0,542.1138,542.219,541.5017,541.5208,3429.0
2021-12-29 12:00:00,566.25,566.42,565.58,566.22,2994.0,541.5591,541.7216,540.9183,541.5304,2994.0
2021-12-29 12:05:00,566.07,566.36,565.69,565.83,3308.0,541.3869,541.6643,541.0235,541.1574,3308.0
2021-12-29 12:10:00,565.92,566.12,565.47,566.06,3825.0,541.2435,541.4347,540.8131,541.3773,3825.0
2021-12-29 12:15:00,566.05,566.81,565.94,566.65,5113.0,541.3678,542.0946,541.2626,541.9416,5113.0
2021-12-29 12:20:00,566.65,566.92,566.38,566.38,3586.0,541.9416,542.1998,541.6834,541.6834,3586.0
2021-12-29 12:25:00,566.39,566.39,565.62,565.98,3617.0,541.693,541.693,540.9565,541.3008,3617.0
2021-12-29 12:30:00,565.82,566.01,565.6,565.99,4285.0,541.1478,541.3295,540.9374,541.3104,4285.0
2021-12-29 12:35:00,566.02,566.68,566.02,566.47,4606.0,541.3391,541.9703,541.3391,541.7695,4606.0
2021-12-29 12:40:00,566.31,566.59,566.25,566.59,700.0,541.6164,541.8842,541.5591,541.8842,700.0
2021-12-29 12:45:00,566.52,566.64,566.34,566.64,2019.0,541.8173,541.9321,541.6451,541.9321,2019.0
2021-12-29 12:50:00,566.72,566.93,566.72,566.81,2333.0,542.0086,542.2094,542.0086,542.0946,2333.0
2021-12-29 12:55:00,566.71,566.72,565.83,566.36,7017.0,541.999,542.0086,541.1574,541.6643,7017.0
2021-12-29 13:00:00,566.5,567.16,566.26,566.91,6448.0,541.7982,542.4294,541.5686,542.1903,6448.0
2021-12-29 13:05:00,567.0,567.15,566.61,567.14,2707.0,542.2764,542.4198,541.9034,542.4103,2707.0
2021-12-29 13:10:00,567.09,567.16,566.39,566.64,4772.0,542.3624,542.4294,541.693,541.9321,4772.0
2021-12-29 13:15:00,566.61,566.61,566.28,566.6,1729.0,541.9034,541.9034,541.5878,541.8938,1729.0
2021-12-29 13:20:00,566.61,566.61,566.11,566.19,1339.0,541.9034,541.9034,541.4252,541.5017,1339.0
2021-12-29 13:25:00,566.35,566.38,566.1,566.1,1735.0,541.6547,541.6834,541.4156,541.4156,1735.0
2021-12-29 13:30:00,566.18,566.18,565.58,565.58,2323.0,541.4921,541.4921,540.9183,540.9183,2323.0
2021-12-29 13:35:00,565.78,566.27,565.67,565.67,1962.0,541.1096,541.5782,541.0044,541.0044,1962.0
2021-12-29 13:40:00,565.67,565.97,565.6,565.97,2846.0,541.0044,541.2913,540.9374,541.2913,2846.0
2021-12-29 13:45:00,566.07,566.15,565.75,565.79,4376.0,541.3869,541.4634,541.0809,541.1191,4376.0
2021-12-29 13:50:00,565.78,566.74,565.78,566.74,1603.0,541.1096,542.0277,541.1096,542.0277,1603.0
2021-12-29 13:55:00,566.86,566.99,566.67,566.79,2646.0,542.1425,542.2668,541.9607,542.0755,2646.0
2021-12-29 14:00:00,566.88,566.88,566.01,566.01,3337.0,542.1616,542.1616,541.3295,541.3295,3337.0
2021-12-29 14:05:00,566.21,566.22,565.65,565.65,2088.0,541.5208,541.5304,540.9852,540.9852,2088.0
2021-12-29 14:10:00,565.63,566.0,565.62,565.83,2452.0,540.9661,541.32,540.9565,541.1574,2452.0
2021-12-29 14:15:00,565.95,566.35,565.65,566.17,5188.0,541.2721,541.6547,540.9852,541.4825,5188.0
2021-12-29 14:20:00,566.27,566.52,566.23,566.31,1530.0,541.5782,541.8173,541.5399,541.6164,1530.0
2021-12-29 14:25:00,566.18,566.32,566.02,566.03,1800.0,541.4921,541.626,541.3391,541.3487,1800.0
2021-12-29 14:30:00,565.93,566.8,565.93,566.7,2370.0,541.253,542.0851,541.253,541.9894,2370.0
2021-12-29 14:35:00,566.9,567.08,566.78,566.96,4302.0,542.1807,542.3529,542.066,542.2381,4302.0
2021-12-29 14:40:00,566.96,566.96,566.67,566.8,4340.0,542.2381,542.2381,541.9607,542.0851,4340.0
2021-12-29 14:45:00,566.87,566.94,566.51,566.64,1234.0,542.152,542.219,541.8077,541.9321,1234.0
2021-12-29 14:50:00,566.69,567.38,566.69,567.37,3465.0,541.9799,542.6398,541.9799,542.6302,3465.0
2021-12-29 14:55:00,567.15,567.3,566.99,567.24,3083.0,542.4198,542.5633,542.2668,542.5059,3083.0
2021-12-29 15:00:00,567.26,567.26,566.65,567.09,3715.0,542.525,542.525,541.9416,542.3624,3715.0
2021-12-29 15:05:00,566.93,567.42,566.93,567.3,4212.0,542.2094,542.678,542.2094,542.5633,4212.0
2021-12-29 15:10:00,567.29,567.45,567.18,567.28,2124.0,542.5537,542.7067,542.4485,542.5441,2124.0
2021-12-29 15:15:00,567.17,567.8,567.16,567.79,3083.0,542.4389,543.0415,542.4294,543.0319,3083.0
2021-12-29 15:20:00,567.85,568.36,567.58,568.18,4593.0,543.0893,543.5771,542.8311,543.4049,4593.0
2021-12-29 15:25:00,568.18,568.35,567.74,567.99,5782.0,543.4049,543.5675,542.9841,543.2232,5782.0
2021-12-29 15:30:00,568.09,568.91,568.06,568.81,6739.0,543.3188,544.1031,543.2901,544.0074,6739.0
2021-12-29 15:35:00,568.7,568.89,568.3,568.42,7426.0,543.9022,544.0839,543.5197,543.6344,7426.0
2021-12-29 15:40:00,568.68,568.77,568.33,568.6,13651.0,543.8831,543.9692,543.5484,543.8066,13651.0
2021-12-29 15:45:00,568.67,569.12,568.61,568.86,8480.0,543.8735,544.3039,543.8162,544.0553,8480.0
2021-12-29 15:50:00,568.95,569.37,568.13,568.46,28528.0,544.1413,544.543,543.3571,543.6727,28528.0
2021-12-29 15:55:00,568.64,568.64,567.57,567.57,38715.0,543.8448,543.8448,542.8215,542.8215,38715.0
2021-12-30 09:30:00,569.53,569.88,566.5,567.8,29906.0,544.696,545.0308,541.7982,543.0415,29906.0
2021-12-30 09:35:00,567.01,567.73,566.6,567.14,11060.0,542.2859,542.9745,541.8938,542.4103,11060.0
2021-12-30 09:40:00,567.75,567.75,565.47,566.28,12778.0,542.9937,542.9937,540.8131,541.5878,12778.0
2021-12-30 09:45:00,566.58,567.29,565.81,565.99,10766.0,541.8747,542.5537,541.1382,541.3104,10766.0
2021-12-30 09:50:00,566.15,566.51,565.33,565.83,5880.0,541.4634,541.8077,540.6792,541.1574,5880.0
2021-12-30 09:55:00,565.9,566.1,564.56,564.56,12013.0,541.2243,541.4156,539.9428,539.9428,12013.0
2021-12-30 10:00:00,564.54,564.75,562.45,562.45,20136.0,539.9236,540.1245,537.9248,537.9248,20136.0
2021-12-30 10:05:00,562.37,563.87,562.37,562.97,18957.0,537.8482,539.2828,537.8482,538.4221,18957.0
2021-12-30 10:10:00,562.94,564.0,562.62,563.91,16625.0,538.3934,539.4072,538.0873,539.3211,16625.0
2021-12-30 10:15:00,564.33,564.8,563.88,564.02,13801.0,539.7228,540.1723,539.2924,539.4263,13801.0
2021-12-30 10:20:00,564.15,564.69,563.73,563.97,8595.0,539.5506,540.0671,539.1489,539.3785,8595.0
2021-12-30 10:25:00,563.98,564.83,563.78,564.53,6686.0,539.388,540.201,539.1968,539.9141,6686.0
2021-12-30 10:30:00,564.35,564.35,563.0,563.8,10780.0,539.7419,539.7419,538.4508,539.2159,10780.0
2021-12-30 10:35:00,563.8,564.52,563.29,563.3,5675.0,539.2159,539.9045,538.7281,538.7377,5675.0
2021-12-30 10:40:00,563.59,564.1,563.49,564.0,13640.0,539.015,539.5028,538.9194,539.4072,13640.0
2021-12-30 10:45:00,563.98,564.25,563.61,563.84,6262.0,539.388,539.6463,539.0342,539.2541,6262.0
2021-12-30 10:50:00,563.86,564.5,563.86,564.24,16978.0,539.2733,539.8854,539.2733,539.6367,16978.0
2021-12-30 10:55:00,564.48,564.48,563.29,563.87,10634.0,539.8662,539.8662,538.7281,539.2828,10634.0
2021-12-30 11:00:00,563.96,564.55,563.72,564.01,11894.0,539.3689,539.9332,539.1394,539.4167,11894.0
2021-12-30 11:05:00,564.16,564.58,563.92,564.35,8311.0,539.5602,539.9619,539.3307,539.7419,8311.0
2021-12-30 11:10:00,564.22,565.02,563.96,564.88,8217.0,539.6176,540.3827,539.3689,540.2488,8217.0
2021-12-30 11:15:00,564.98,565.13,564.44,564.64,26861.0,540.3444,540.4879,539.828,540.0193,26861.0
2021-12-30 11:20:00,564.63,564.64,564.06,564.33,5921.0,540.0097,540.0193,539.4646,539.7228,5921.0
2021-12-30 11:25:00,564.33,564.33,563.65,564.05,4650.0,539.7228,539.7228,539.0724,539.455,4650.0
2021-12-30 11:30:00,563.95,564.45,563.91,564.12,9102.0,539.3594,539.8375,539.3211,539.5219,9102.0
2021-12-30 11:35:00,564.27,564.68,564.27,564.52,5210.0,539.6654,540.0575,539.6654,539.9045,5210.0
2021-12-30 11:40:00,564.45,564.62,564.19,564.31,2297.0,539.8375,540.0001,539.5889,539.7037,2297.0
2021-12-30 11:45:00,564.25,564.67,563.85,563.91,4847.0,539.6463,540.048,539.2637,539.3211,4847.0
2021-12-30 11:50:00,563.97,564.01,563.42,563.84,5847.0,539.3785,539.4167,538.8525,539.2541,5847.0
2021-12-30 11:55:00,563.86,563.86,563.38,563.55,8030.0,539.2733,539.2733,538.8142,538.9768,8030.0
2021-12-30 12:00:00,563.67,563.87,563.38,563.75,9844.0,539.0916,539.2828,538.8142,539.1681,9844.0
2021-12-30 12:05:00,563.85,564.0,563.43,563.63,6104.0,539.2637,539.4072,538.862,539.0533,6104.0
2021-12-30 12:10:00,563.47,563.58,562.95,563.06,8568.0,538.9003,539.0055,538.403,538.5082,8568.0
2021-12-30 12:15:00,563.17,563.5,563.14,563.35,5800.0,538.6134,538.929,538.5847,538.7855,5800.0
2021-12-30 12:20:00,563.31,563.82,563.21,563.77,3949.0,538.7473,539.235,538.6516,539.1872,3949.0
2021-12-30 12:25:00,563.87,564.6,563.68,564.48,8644.0,539.2828,539.981,539.1011,539.8662,8644.0
2021-12-30 12:30:00,564.28,564.65,564.28,564.61,2721.0,539.675,540.0288,539.675,539.9906,2721.0
2021-12-30 12:35:00,564.68,564.83,564.5,564.51,2320.0,540.0575,540.201,539.8854,539.8949,2320.0
2021-12-30 12:40:00,564.5,564.87,564.38,564.73,2320.0,539.8854,540.2392,539.7706,540.1053,2320.0
2021-12-30 12:45:00,564.64,564.7,564.49,564.49,1099.0,540.0193,540.0766,539.8758,539.8758,1099.0
2021-12-30 12:50:00,564.6,564.6,563.59,563.91,3626.0,539.981,539.981,539.015,539.3211,3626.0
2021-12-30 12:55:00,563.96,564.03,563.66,563.87,1881.0,539.3689,539.4359,539.082,539.2828,1881.0
2021-12-30 13:00:00,563.68,564.02,563.65,563.77,2663.0,539.1011,539.4263,539.0724,539.1872,2663.0
2021-12-30 13:05:00,563.72,564.05,563.69,564.0,2204.0,539.1394,539.455,539.1107,539.4072,2204.0
2021-12-30 13:10:00,563.87,564.19,563.79,564.12,1600.0,539.2828,539.5889,539.2063,539.5219,1600.0
2021-12-30 13:15:00,564.19,564.3,564.1,564.16,2514.0,539.5889,539.6941,539.5028,539.5602,2514.0
2021-12-30 13:20:00,564.36,564.77,563.95,564.73,2344.0,539.7515,540.1436,539.3594,540.1053,2344.0
2021-12-30 13:25:00,564.75,564.85,564.43,564.85,1905.0,540.1245,540.2201,539.8184,540.2201,1905.0
2021-12-30 13:30:00,564.73,565.12,564.67,565.01,2820.0,540.1053,540.4783,540.048,540.3731,2820.0
2021-12-30 13:35:00,565.11,565.28,564.85,565.05,2535.0,540.4688,540.6314,540.2201,540.4114,2535.0
2021-12-30 13:40:00,565.01,565.42,565.0,565.38,4860.0,540.3731,540.7653,540.3636,540.727,4860.0
2021-12-30 13:45:00,565.21,565.41,565.01,565.22,2909.0,540.5644,540.7557,540.3731,540.574,2909.0
2021-12-30 13:50:00,565.28,565.37,565.22,565.33,1400.0,540.6314,540.7174,540.574,540.6792,1400.0
2021-12-30 13:55:00,565.33,565.7,565.22,565.6,5899.0,540.6792,541.033,540.574,540.9374,5899.0
2021-12-30 14:00:00,565.67,565.67,565.04,565.26,9833.0,541.0044,541.0044,540.4018,540.6122,9833.0
2021-12-30 14:05:00,565.36,565.69,565.16,565.48,4754.0,540.7079,541.0235,540.5166,540.8226,4754.0
2021-12-30 14:10:00,565.37,565.66,565.3,565.5,5016.0,540.7174,540.9948,540.6505,540.8418,5016.0
2021-12-30 14:15:00,565.67,565.86,565.53,565.58,3169.0,541.0044,541.1861,540.8705,540.9183,3169.0
2021-12-30 14:20:00,565.46,565.59,564.88,564.98,5309.0,540.8035,540.9278,540.2488,540.3444,5309.0
2021-12-30 14:25:00,565.15,565.38,565.15,565.29,2666.0,540.507,540.727,540.507,540.6409,2666.0
2021-12-30 14:30:00,565.15,565.45,565.15,565.33,2320.0,540.507,540.7939,540.507,540.6792,2320.0
2021-12-30 14:35:00,565.29,565.85,565.28,565.76,2859.0,540.6409,541.1765,540.6314,541.0904,2859.0
2021-12-30 14:40:00,565.76,565.99,565.76,565.9,4420.0,541.0904,541.3104,541.0904,541.2243,4420.0
2021-12-30 14:45:00,565.83,566.27,565.78,565.88,5909.0,541.1574,541.5782,541.1096,541.2052,5909.0
2021-12-30 14:50:00,565.78,565.93,565.71,565.72,1500.0,541.1096,541.253,541.0426,541.0522,1500.0
2021-12-30 14:55:00,565.84,565.84,565.39,565.8,6625.0,541.1669,541.1669,540.7366,541.1287,6625.0
2021-12-30 15:00:00,565.73,565.78,565.4,565.62,2350.0,541.0617,541.1096,540.7461,540.9565,2350.0
2021-12-30 15:05:00,565.85,566.0,565.67,565.82,2506.0,541.1765,541.32,541.0044,541.1478,2506.0
2021-12-30 15:10:00,565.69,565.89,565.58,565.69,4096.0,541.0235,541.2148,540.9183,541.0235,4096.0
2021-12-30 15:15:00,565.6,566.0,565.49,565.95,2625.0,540.9374,541.32,540.8322,541.2721,2625.0
2021-12-30 15:20:00,566.0,566.3,565.99,566.11,4942.0,541.32,541.6069,541.3104,541.4252,4942.0
2021-12-30 15:25:00,566.09,566.26,565.76,565.76,4048.0,541.406,541.5686,541.0904,541.0904,4048.0
2021-12-30 15:30:00,565.8,566.29,565.8,566.05,3330.0,541.1287,541.5973,541.1287,541.3678,3330.0
2021-12-30 15:35:00,566.03,566.25,565.87,566.15,6984.0,541.3487,541.5591,541.1956,541.4634,6984.0
2021-12-30 15:40:00,566.01,566.01,564.94,565.0,11324.0,541.3295,541.3295,540.3062,540.3636,11324.0
2021-12-30 15:45:00,564.84,565.33,564.57,565.02,12466.0,540.2105,540.6792,539.9523,540.3827,12466.0
2021-12-30 15:50:00,564.95,564.95,564.04,564.5,14304.0,540.3157,540.3157,539.4454,539.8854,14304.0
2021-12-30 15:55:00,564.2,564.4,563.35,563.82,49828.0,539.5985,539.7897,538.7855,539.235,49828.0
2021-12-31 09:30:00,563.41,564.2,560.81,561.41,26785.0,538.8429,539.5985,536.3563,536.9301,26785.0
2021-12-31 09:35:00,561.33,562.0,559.41,561.15,20336.0,536.8536,537.4944,535.0173,536.6814,20336.0
2021-12-31 09:40:00,561.05,562.74,561.04,562.46,6443.0,536.5858,538.2021,536.5762,537.9343,6443.0
2021-12-31 09:45:00,561.94,561.94,559.03,559.99,15695.0,537.437,537.437,534.6539,535.572,15695.0
2021-12-31 09:50:00,560.24,560.87,559.98,560.42,9943.0,535.8111,536.4137,535.5625,535.9833,9943.0
2021-12-31 09:55:00,560.52,561.0,560.0,560.59,7557.0,536.0789,536.538,535.5816,536.1459,7557.0
2021-12-31 10:00:00,560.31,560.8,559.67,560.47,7850.0,535.8781,536.3467,535.266,536.0311,7850.0
2021-12-31 10:05:00,559.95,560.89,559.73,560.88,5849.0,535.5338,536.4328,535.3234,536.4232,5849.0
2021-12-31 10:10:00,560.96,562.0,560.96,561.76,5892.0,536.4997,537.4944,536.4997,537.2648,5892.0
2021-12-31 10:15:00,561.7,563.39,561.7,562.97,8892.0,537.2075,538.8238,537.2075,538.4221,8892.0
2021-12-31 10:20:00,563.17,563.17,562.5,562.92,2733.0,538.6134,538.6134,537.9726,538.3743,2733.0
2021-12-31 10:25:00,562.59,563.14,562.5,562.61,4212.0,538.0587,538.5847,537.9726,538.0778,4212.0
2021-12-31 10:30:00,562.0,562.43,561.9,562.0,2311.0,537.4944,537.9056,537.3987,537.4944,2311.0
2021-12-31 10:35:00,561.67,562.62,561.41,561.89,7002.0,537.1788,538.0873,536.9301,537.3892,7002.0
2021-12-31 10:40:00,561.9,562.74,561.82,562.74,2024.0,537.3987,538.2021,537.3222,538.2021,2024.0
2021-12-31 10:45:00,562.92,563.11,562.58,562.71,2535.0,538.3743,538.556,538.0491,538.1734,2535.0
2021-12-31 10:50:00,562.87,563.01,562.62,562.78,2184.0,538.3264,538.4603,538.0873,538.2404,2184.0
2021-12-31 10:55:00,562.97,563.18,562.79,563.09,1337.0,538.4221,538.6229,538.2499,538.5369,1337.0
2021-12-31 11:00:00,563.12,563.12,562.45,562.95,2272.0,538.5655,538.5655,537.9248,538.403,2272.0
2021-12-31 11:05:00,562.92,563.47,562.9,562.9,2694.0,538.3743,538.9003,538.3551,538.3551,2694.0
2021-12-31 11:10:00,562.85,563.66,562.82,563.3,1982.0,538.3073,539.082,538.2786,538.7377,1982.0
2021-12-31 11:15:00,563.28,563.42,562.89,563.13,2672.0,538.7186,538.8525,538.3456,538.5751,2672.0
2021-12-31 11:20:00,563.13,563.54,563.01,563.32,2250.0,538.5751,538.9672,538.4603,538.7568,2250.0
2021-12-31 11:25:00,563.08,563.25,563.08,563.12,1704.0,538.5273,538.6899,538.5273,538.5655,1704.0
2021-12-31 11:30:00,563.0,563.13,562.73,562.73,1690.0,538.4508,538.5751,538.1925,538.1925,1690.0
2021-12-31 11:35:00,562.95,562.99,562.41,562.7,9276.0,538.403,538.4412,537.8865,538.1639,9276.0
2021-12-31 11:40:00,562.91,563.16,562.77,562.87,1600.0,538.3647,538.6038,538.2308,538.3264,1600.0
2021-12-31 11:45:00,562.9,563.09,562.86,562.92,2148.0,538.3551,538.5369,538.3169,538.3743,2148.0
2021-12-31 11:50:00,562.92,562.93,562.44,562.48,3046.0,538.3743,538.3838,537.9152,537.9534,3046.0
2021-12-31 11:55:00,562.72,563.07,562.53,562.53,4625.0,538.183,538.5177,538.0013,538.0013,4625.0
2021-12-31 12:00:00,562.51,562.87,562.39,562.83,2465.0,537.9821,538.3264,537.8674,538.2882,2465.0
2021-12-31 12:05:00,562.74,563.09,562.6,562.68,2016.0,538.2021,538.5369,538.0682,538.1447,2016.0
2021-12-31 12:10:00,562.6,562.63,562.12,562.12,2619.0,538.0682,538.0969,537.6091,537.6091,2619.0
2021-12-31 12:15:00,562.13,562.52,561.82,561.82,6585.0,537.6187,537.9917,537.3222,537.3222,6585.0
2021-12-31 12:20:00,561.8,562.82,561.8,562.82,6039.0,537.3031,538.2786,537.3031,538.2786,6039.0
2021-12-31 12:25:00,562.57,562.76,562.47,562.47,954.0,538.0395,538.2212,537.9439,537.9439,954.0
2021-12-31 12:30:00,562.5,562.8,562.42,562.8,2600.0,537.9726,538.2595,537.8961,538.2595,2600.0
2021-12-31 12:35:00,562.71,563.36,562.7,563.36,5891.0,538.1734,538.7951,538.1639,538.7951,5891.0
2021-12-31 12:40:00,563.33,563.54,563.15,563.42,3922.0,538.7664,538.9672,538.5942,538.8525,3922.0
2021-12-31 12:45:00,563.34,563.48,563.24,563.41,2826.0,538.776,538.9098,538.6803,538.8429,2826.0
2021-12-31 12:50:00,563.63,563.63,563.46,563.52,2312.0,539.0533,539.0533,538.8907,538.9481,2312.0
2021-12-31 12:55:00,563.5,564.35,563.41,564.34,5713.0,538.929,539.7419,538.8429,539.7323,5713.0
2021-12-31 13:00:00,564.42,564.77,564.1,564.59,3388.0,539.8089,540.1436,539.5028,539.9714,3388.0
2021-12-31 13:05:00,564.68,564.68,564.17,564.19,1709.0,540.0575,540.0575,539.5698,539.5889,1709.0
2021-12-31 13:10:00,564.26,564.5,564.23,564.32,1268.0,539.6558,539.8854,539.6271,539.7132,1268.0
2021-12-31 13:15:00,564.46,564.67,564.41,564.49,1100.0,539.8471,540.048,539.7993,539.8758,1100.0
2021-12-31 13:20:00,564.64,565.12,564.64,564.66,5047.0,540.0193,540.4783,540.0193,540.0384,5047.0
2021-12-31 13:25:00,564.85,565.41,564.72,565.41,3113.0,540.2201,540.7557,540.0958,540.7557,3113.0
2021-12-31 13:30:00,565.23,565.68,565.07,565.51,2343.0,540.5835,541.0139,540.4305,540.8513,2343.0
2021-12-31 13:35:00,565.53,565.54,565.12,565.37,2301.0,540.8705,540.88,540.4783,540.7174,2301.0
2021-12-31 13:40:00,565.28,565.28,564.52,564.52,3419.0,540.6314,540.6314,539.9045,539.9045,3419.0
2021-12-31 13:45:00,564.64,564.64,564.27,564.55,1900.0,540.0193,540.0193,539.6654,539.9332,1900.0
2021-12-31 13:50:00,564.52,564.73,564.38,564.4,2456.0,539.9045,540.1053,539.7706,539.7897,2456.0
2021-12-31 13:55:00,564.58,565.31,564.58,565.31,5065.0,539.9619,540.66,539.9619,540.66,5065.0
2021-12-31 14:00:00,565.45,565.98,565.18,565.93,5541.0,540.7939,541.3008,540.5357,541.253,5541.0
2021-12-31 14:05:00,565.94,566.51,565.94,566.08,5021.0,541.2626,541.8077,541.2626,541.3965,5021.0
2021-12-31 14:10:00,565.97,566.51,565.97,566.27,3721.0,541.2913,541.8077,541.2913,541.5782,3721.0
2021-12-31 14:15:00,566.18,566.2,565.31,566.05,11956.0,541.4921,541.5112,540.66,541.3678,11956.0
2021-12-31 14:20:00,566.02,566.18,565.47,565.47,6896.0,541.3391,541.4921,540.8131,540.8131,6896.0
2021-12-31 14:25:00,565.54,566.12,565.29,566.12,5702.0,540.88,541.4347,540.6409,541.4347,5702.0
2021-12-31 14:30:00,566.22,566.5,565.99,566.15,7441.0,541.5304,541.7982,541.3104,541.4634,7441.0
2021-12-31 14:35:00,566.13,566.63,566.11,566.49,3669.0,541.4443,541.9225,541.4252,541.7886,3669.0
2021-12-31 14:40:00,566.67,566.89,566.2,566.45,3316.0,541.9607,542.1712,541.5112,541.7503,3316.0
2021-12-31 14:45:00,566.45,566.57,566.17,566.31,4553.0,541.7503,541.8651,541.4825,541.6164,4553.0
2021-12-31 14:50:00,566.17,566.67,566.17,566.38,4200.0,541.4825,541.9607,541.4825,541.6834,4200.0
2021-12-31 14:55:00,566.49,566.83,566.15,566.71,9087.0,541.7886,542.1138,541.4634,541.999,9087.0
2021-12-31 15:00:00,566.75,567.5,566.75,566.94,13612.0,542.0373,542.7546,542.0373,542.219,13612.0
2021-12-31 15:05:00,566.76,566.87,565.84,565.94,13405.0,542.0468,542.152,541.1669,541.2626,13405.0
2021-12-31 15:10:00,565.87,566.09,565.64,565.64,7585.0,541.1956,541.406,540.9757,540.9757,7585.0
2021-12-31 15:15:00,565.63,566.1,565.63,566.05,5585.0,540.9661,541.4156,540.9661,541.3678,5585.0
2021-12-31 15:20:00,566.05,566.33,565.7,566.33,11836.0,541.3678,541.6356,541.033,541.6356,11836.0
2021-12-31 15:25:00,566.2,567.1,565.99,567.1,11721.0,541.5112,542.372,541.3104,542.372,11721.0
2021-12-31 15:30:00,567.1,567.41,566.71,567.13,9471.0,542.372,542.6685,541.999,542.4007,9471.0
2021-12-31 15:35:00,567.3,567.76,567.03,567.53,10430.0,542.5633,543.0032,542.3051,542.7832,10430.0
2021-12-31 15:40:00,567.44,567.78,567.25,567.76,11500.0,542.6972,543.0223,542.5155,543.0032,11500.0
2021-12-31 15:45:00,567.86,568.25,567.3,567.31,12620.0,543.0989,543.4719,542.5633,542.5728,12620.0
2021-12-31 15:50:00,567.34,568.25,567.0,567.24,25524.0,542.6015,543.4719,542.2764,542.5059,25524.0
2021-12-31 15:55:00,567.52,568.01,567.01,567.75,93856.0,542.7737,543.2423,542.2859,542.9937,93856.0
2022-01-03 09:30:00,565.01,565.88,563.5,563.99,60985.0,540.3731,541.2052,538.929,539.3976,60985.0
2022-01-03 09:35:00,563.98,564.5,562.22,563.11,19285.0,539.388,539.8854,537.7048,538.556,19285.0
2022-01-03 09:40:00,563.35,564.89,562.84,564.66,19569.0,538.7855,540.2584,538.2978,540.0384,19569.0
2022-01-03 09:45:00,564.39,564.52,560.37,560.79,32628.0,539.7802,539.9045,535.9355,536.3371,32628.0
2022-01-03 09:50:00,560.9,561.0,557.78,559.14,50944.0,536.4423,536.538,533.4584,534.7591,50944.0
2022-01-03 09:55:00,558.81,560.65,558.07,558.5,21669.0,534.4435,536.2032,533.7357,534.147,21669.0
2022-01-03 10:00:00,558.78,558.96,555.51,556.38,31074.0,534.4148,534.5869,531.2874,532.1194,31074.0
2022-01-03 10:05:00,556.78,559.55,555.88,558.49,34250.0,532.502,535.1512,531.6412,534.1374,34250.0
2022-01-03 10:10:00,558.68,559.63,558.08,559.17,24326.0,534.3191,535.2277,533.7453,534.7878,24326.0
2022-01-03 10:15:00,559.24,560.71,558.59,559.66,21425.0,534.8547,536.2606,534.2331,535.2564,21425.0
2022-01-03 10:20:00,559.66,560.65,558.52,558.84,18414.0,535.2564,536.2032,534.1661,534.4722,18414.0
2022-01-03 10:25:00,558.72,560.17,558.39,559.23,11818.0,534.3574,535.7442,534.0418,534.8452,11818.0
2022-01-03 10:30:00,559.45,559.47,557.0,558.19,21846.0,535.0556,535.0747,532.7124,533.8505,21846.0
2022-01-03 10:35:00,558.1,558.18,556.18,557.62,31074.0,533.7644,533.8409,531.9282,533.3054,31074.0
2022-01-03 10:40:00,557.54,557.99,556.95,557.5,10959.0,533.2289,533.6592,532.6646,533.1906,10959.0
2022-01-03 10:45:00,557.33,559.2,556.57,559.05,24721.0,533.028,534.8165,532.3012,534.673,24721.0
2022-01-03 10:50:00,558.89,559.4,558.0,558.24,11298.0,534.52,535.0078,533.6688,533.8983,11298.0
2022-01-03 10:55:00,558.37,559.67,558.13,559.67,10331.0,534.0227,535.266,533.7931,535.266,10331.0
2022-01-03 11:00:00,559.54,559.76,557.78,558.02,11909.0,535.1416,535.3521,533.4584,533.6879,11909.0
2022-01-03 11:05:00,557.86,558.41,557.0,557.61,12743.0,533.5349,534.0609,532.7124,533.2958,12743.0
2022-01-03 11:10:00,557.6,557.81,557.0,557.27,27194.0,533.2862,533.4871,532.7124,532.9706,27194.0
2022-01-03 11:15:00,557.38,557.82,557.14,557.82,14611.0,533.0758,533.4966,532.8463,533.4966,14611.0
2022-01-03 11:20:00,558.26,558.85,557.39,558.85,8576.0,533.9175,534.4817,533.0854,534.4817,8576.0
2022-01-03 11:25:00,558.58,559.37,558.37,558.49,9993.0,534.2235,534.9791,534.0227,534.1374,9993.0
2022-01-03 11:30:00,558.35,558.46,557.73,558.37,6660.0,534.0035,534.1087,533.4106,534.0227,6660.0
2022-01-03 11:35:00,558.28,558.28,557.2,557.44,9497.0,533.9366,533.9366,532.9037,533.1332,9497.0
2022-01-03 11:40:00,557.66,558.85,557.65,558.85,8937.0,533.3436,534.4817,533.3341,534.4817,8937.0
2022-01-03 11:45:00,558.99,559.17,558.42,558.54,10764.0,534.6156,534.7878,534.0705,534.1853,10764.0
2022-01-03 11:50:00,558.6,558.64,558.24,558.53,5158.0,534.2426,534.2809,533.8983,534.1757,5158.0
2022-01-03 11:55:00,558.31,559.5,558.24,559.5,19872.0,533.9653,535.1034,533.8983,535.1034,19872.0
2022-01-03 12:00:00,559.52,560.2,559.01,559.92,14981.0,535.1225,535.7729,534.6348,535.5051,14981.0
2022-01-03 12:05:00,559.87,561.5,559.61,561.22,9700.0,535.4573,537.0162,535.2086,536.7484,9700.0
2022-01-03 12:10:00,561.13,561.83,560.84,561.63,11287.0,536.6623,537.3318,536.385,537.1405,11287.0
2022-01-03 12:15:00,561.7,561.92,561.33,561.65,4176.0,537.2075,537.4179,536.8536,537.1596,4176.0
2022-01-03 12:20:00,561.98,562.79,561.54,562.38,8286.0,537.4753,538.2499,537.0544,537.8578,8286.0
2022-01-03 12:25:00,562.29,562.87,561.89,562.59,5528.0,537.7717,538.3264,537.3892,538.0587,5528.0
2022-01-03 12:30:00,562.74,563.0,562.07,562.59,10452.0,538.2021,538.4508,537.5613,538.0587,10452.0
2022-01-03 12:35:00,562.67,562.67,562.21,562.21,5776.0,538.1352,538.1352,537.6952,537.6952,5776.0
2022-01-03 12:40:00,562.2,562.44,561.93,562.25,7678.0,537.6857,537.9152,537.4274,537.7335,7678.0
2022-01-03 12:45:00,562.4,562.75,562.29,562.74,5282.0,537.8769,538.2117,537.7717,538.2021,5282.0
2022-01-03 12:50:00,562.74,563.0,561.5,561.57,7784.0,538.2021,538.4508,537.0162,537.0831,7784.0
2022-01-03 12:55:00,561.61,561.64,560.95,560.96,8566.0,537.1214,537.1501,536.4902,536.4997,8566.0
2022-01-03 13:00:00,561.14,561.53,560.96,561.25,5016.0,536.6719,537.0449,536.4997,536.7771,5016.0
2022-01-03 13:05:00,561.26,561.7,560.97,561.46,3610.0,536.7866,537.2075,536.5093,536.9779,3610.0
2022-01-03 13:10:00,561.35,562.8,561.33,562.55,5733.0,536.8727,538.2595,536.8536,538.0204,5733.0
2022-01-03 13:15:00,562.46,562.5,562.21,562.36,2866.0,537.9343,537.9726,537.6952,537.8387,2866.0
2022-01-03 13:20:00,562.35,562.72,562.33,562.6,2244.0,537.8291,538.183,537.81,538.0682,2244.0
2022-01-03 13:25:00,562.83,563.0,562.51,562.61,6213.0,538.2882,538.4508,537.9821,538.0778,6213.0
2022-01-03 13:30:00,562.6,563.25,562.59,563.06,4891.0,538.0682,538.6899,538.0587,538.5082,4891.0
2022-01-03 13:35:00,563.03,563.58,563.01,563.38,6608.0,538.4795,539.0055,538.4603,538.8142,6608.0
2022-01-03 13:40:00,563.28,563.98,563.14,563.86,4691.0,538.7186,539.388,538.5847,539.2733,4691.0
2022-01-03 13:45:00,564.14,564.26,563.91,564.19,4105.0,539.5411,539.6558,539.3211,539.5889,4105.0
2022-01-03 13:50:00,564.24,564.43,563.96,564.26,11515.0,539.6367,539.8184,539.3689,539.6558,11515.0
2022-01-03 13:55:00,564.28,564.7,564.26,564.49,7523.0,539.675,540.0766,539.6558,539.8758,7523.0
2022-01-03 14:00:00,564.36,564.71,564.33,564.43,2010.0,539.7515,540.0862,539.7228,539.8184,2010.0
2022-01-03 14:05:00,564.46,565.37,564.33,565.16,7235.0,539.8471,540.7174,539.7228,540.5166,7235.0
2022-01-03 14:10:00,565.26,565.36,564.94,565.04,3051.0,540.6122,540.7079,540.3062,540.4018,3051.0
2022-01-03 14:15:00,565.04,565.81,564.93,565.43,14974.0,540.4018,541.1382,540.2966,540.7748,14974.0
2022-01-03 14:20:00,565.68,565.68,565.12,565.23,5090.0,541.0139,541.0139,540.4783,540.5835,5090.0
2022-01-03 14:25:00,565.48,565.7,565.26,565.37,3433.0,540.8226,541.033,540.6122,540.7174,3433.0
2022-01-03 14:30:00,565.45,565.82,565.28,565.73,4523.0,540.7939,541.1478,540.6314,541.0617,4523.0
2022-01-03 14:35:00,565.83,566.3,565.76,566.3,9013.0,541.1574,541.6069,541.0904,541.6069,9013.0
2022-01-03 14:40:00,566.49,567.27,566.23,567.13,6776.0,541.7886,542.5346,541.5399,542.4007,6776.0
2022-01-03 14:45:00,567.05,567.2,566.89,566.9,9261.0,542.3242,542.4676,542.1712,542.1807,9261.0
2022-01-03 14:50:00,567.03,567.03,566.25,566.48,5488.0,542.3051,542.3051,541.5591,541.779,5488.0
2022-01-03 14:55:00,566.45,566.63,566.32,566.38,9342.0,541.7503,541.9225,541.626,541.6834,9342.0
2022-01-03 15:00:00,566.47,566.87,565.94,566.47,7489.0,541.7695,542.152,541.2626,541.7695,7489.0
2022-01-03 15:05:00,566.38,566.49,565.74,565.74,11177.0,541.6834,541.7886,541.0713,541.0713,11177.0
2022-01-03 15:10:00,565.85,565.86,564.7,564.83,8391.0,541.1765,541.1861,540.0766,540.201,8391.0
2022-01-03 15:15:00,564.78,564.82,564.39,564.57,8021.0,540.1532,540.1914,539.7802,539.9523,8021.0
2022-01-03 15:20:00,564.59,564.86,564.59,564.7,5587.0,539.9714,540.2297,539.9714,540.0766,5587.0
2022-01-03 15:25:00,564.59,564.73,564.5,564.53,5247.0,539.9714,540.1053,539.8854,539.9141,5247.0
2022-01-03 15:30:00,564.64,565.34,564.41,565.34,11873.0,540.0193,540.6887,539.7993,540.6887,11873.0
2022-01-03 15:35:00,565.35,566.21,565.35,565.95,12159.0,540.6983,541.5208,540.6983,541.2721,12159.0
2022-01-03 15:40:00,566.17,566.17,564.95,565.4,12829.0,541.4825,541.4825,540.3157,540.7461,12829.0
2022-01-03 15:45:00,565.55,566.81,565.55,566.7,15018.0,540.8896,542.0946,540.8896,541.9894,15018.0
2022-01-03 15:50:00,567.01,567.47,566.01,566.83,54627.0,542.2859,542.7259,541.3295,542.1138,54627.0
2022-01-03 15:55:00,566.74,567.07,565.76,566.63,83177.0,542.0277,542.3433,541.0904,541.9225,83177.0
2022-01-04 09:30:00,564.23,566.7,563.33,566.32,48180.0,539.6271,541.9894,538.7664,541.626,48180.0
2022-01-04 09:35:00,566.66,568.0,565.63,566.44,12990.0,541.9512,543.2328,540.9661,541.7408,12990.0
2022-01-04 09:40:00,566.26,567.4,565.19,567.4,10598.0,541.5686,542.6589,540.5453,542.6589,10598.0
2022-01-04 09:45:00,567.64,568.72,565.79,565.79,21656.0,542.8885,543.9214,541.1191,541.1191,21656.0
2022-01-04 09:50:00,565.24,566.42,564.42,566.27,12406.0,540.5931,541.7216,539.8089,541.5782,12406.0
2022-01-04 09:55:00,566.0,568.22,565.49,567.26,11939.0,541.32,543.4432,540.8322,542.525,11939.0
2022-01-04 10:00:00,567.01,568.18,566.64,567.12,14202.0,542.2859,543.4049,541.9321,542.3911,14202.0
2022-01-04 10:05:00,567.2,567.79,565.71,565.88,9921.0,542.4676,543.0319,541.0426,541.2052,9921.0
2022-01-04 10:10:00,566.23,567.0,565.42,566.26,7460.0,541.5399,542.2764,540.7653,541.5686,7460.0
2022-01-04 10:15:00,566.28,566.71,566.13,566.45,7643.0,541.5878,541.999,541.4443,541.7503,7643.0
2022-01-04 10:20:00,566.59,567.0,566.36,566.64,6435.0,541.8842,542.2764,541.6643,541.9321,6435.0
2022-01-04 10:25:00,566.37,567.11,566.25,567.11,7538.0,541.6738,542.3816,541.5591,542.3816,7538.0
2022-01-04 10:30:00,567.15,567.23,566.35,566.35,8404.0,542.4198,542.4963,541.6547,541.6547,8404.0
2022-01-04 10:35:00,566.53,566.71,564.78,564.99,10170.0,541.8269,541.999,540.1532,540.354,10170.0
2022-01-04 10:40:00,565.34,565.53,564.5,564.79,6281.0,540.6887,540.8705,539.8854,540.1627,6281.0
2022-01-04 10:45:00,564.86,565.01,564.25,564.45,5055.0,540.2297,540.3731,539.6463,539.8375,5055.0
2022-01-04 10:50:00,564.56,565.01,564.08,564.59,6113.0,539.9428,540.3731,539.4837,539.9714,6113.0
2022-01-04 10:55:00,564.39,565.79,564.27,564.75,9609.0,539.7802,541.1191,539.6654,540.1245,9609.0
2022-01-04 11:00:00,564.7,566.26,564.0,566.26,13162.0,540.0766,541.5686,539.4072,541.5686,13162.0
2022-01-04 11:05:00,566.3,566.6,564.3,564.46,6103.0,541.6069,541.8938,539.6941,539.8471,6103.0
2022-01-04 11:10:00,564.63,565.26,564.12,565.23,5309.0,540.0097,540.6122,539.5219,540.5835,5309.0
2022-01-04 11:15:00,565.03,565.03,564.15,564.6,4850.0,540.3923,540.3923,539.5506,539.981,4850.0
2022-01-04 11:20:00,564.62,565.22,564.3,564.81,14745.0,540.0001,540.574,539.6941,540.1819,14745.0
2022-01-04 11:25:00,564.71,565.79,564.71,565.44,8121.0,540.0862,541.1191,540.0862,540.7844,8121.0
2022-01-04 11:30:00,565.57,565.63,564.4,565.0,5728.0,540.9087,540.9661,539.7897,540.3636,5728.0
2022-01-04 11:35:00,565.28,565.51,564.86,564.86,5797.0,540.6314,540.8513,540.2297,540.2297,5797.0
2022-01-04 11:40:00,564.94,564.95,563.59,563.94,8721.0,540.3062,540.3157,539.015,539.3498,8721.0
2022-01-04 11:45:00,563.92,564.75,563.69,564.15,4278.0,539.3307,540.1245,539.1107,539.5506,4278.0
2022-01-04 11:50:00,564.02,564.02,562.72,563.81,8324.0,539.4263,539.4263,538.183,539.2255,8324.0
2022-01-04 11:55:00,563.76,563.94,563.07,563.73,5138.0,539.1776,539.3498,538.5177,539.1489,5138.0
2022-01-04 12:00:00,563.55,564.08,563.08,563.53,10224.0,538.9768,539.4837,538.5273,538.9577,10224.0
2022-01-04 12:05:00,563.34,564.61,563.34,564.25,9787.0,538.776,539.9906,538.776,539.6463,9787.0
2022-01-04 12:10:00,564.41,564.84,564.24,564.49,3972.0,539.7993,540.2105,539.6367,539.8758,3972.0
2022-01-04 12:15:00,564.3,564.58,563.8,564.01,7215.0,539.6941,539.9619,539.2159,539.4167,7215.0
2022-01-04 12:20:00,564.01,564.74,563.78,563.84,8362.0,539.4167,540.1149,539.1968,539.2541,8362.0
2022-01-04 12:25:00,563.83,563.93,563.1,563.1,5069.0,539.2446,539.3402,538.5464,538.5464,5069.0
2022-01-04 12:30:00,563.22,563.83,563.18,563.47,4876.0,538.6612,539.2446,538.6229,538.9003,4876.0
2022-01-04 12:35:00,563.35,563.6,562.95,563.06,6625.0,538.7855,539.0246,538.403,538.5082,6625.0
2022-01-04 12:40:00,563.21,563.35,562.75,563.35,11403.0,538.6516,538.7855,538.2117,538.7855,11403.0
2022-01-04 12:45:00,563.37,563.79,562.63,562.75,4767.0,538.8046,539.2063,538.0969,538.2117,4767.0
2022-01-04 12:50:00,562.75,563.05,562.51,562.53,3454.0,538.2117,538.4986,537.9821,538.0013,3454.0
2022-01-04 12:55:00,562.28,562.56,562.0,562.1,5619.0,537.7622,538.03,537.4944,537.59,5619.0
2022-01-04 13:00:00,561.98,562.75,561.91,562.7,5330.0,537.4753,538.2117,537.4083,538.1639,5330.0
2022-01-04 13:05:00,562.93,563.75,562.68,563.4,4864.0,538.3838,539.1681,538.1447,538.8333,4864.0
2022-01-04 13:10:00,563.32,563.5,562.73,562.73,3166.0,538.7568,538.929,538.1925,538.1925,3166.0
2022-01-04 13:15:00,563.11,563.61,563.07,563.58,5137.0,538.556,539.0342,538.5177,539.0055,5137.0
2022-01-04 13:20:00,563.56,563.83,563.22,563.42,4090.0,538.9864,539.2446,538.6612,538.8525,4090.0
2022-01-04 13:25:00,563.54,564.67,563.53,564.21,6377.0,538.9672,540.048,538.9577,539.608,6377.0
2022-01-04 13:30:00,563.87,563.87,563.03,563.32,2771.0,539.2828,539.2828,538.4795,538.7568,2771.0
2022-01-04 13:35:00,563.17,563.34,562.6,563.2,4623.0,538.6134,538.776,538.0682,538.6421,4623.0
2022-01-04 13:40:00,562.84,563.29,562.84,563.0,4928.0,538.2978,538.7281,538.2978,538.4508,4928.0
2022-01-04 13:45:00,563.08,563.4,562.89,562.89,5851.0,538.5273,538.8333,538.3456,538.3456,5851.0
2022-01-04 13:50:00,563.0,563.12,562.53,562.7,3714.0,538.4508,538.5655,538.0013,538.1639,3714.0
2022-01-04 13:55:00,562.74,562.75,561.8,561.88,6623.0,538.2021,538.2117,537.3031,537.3796,6623.0
2022-01-04 14:00:00,562.05,562.62,561.97,562.32,6499.0,537.5422,538.0873,537.4657,537.8004,6499.0
2022-01-04 14:05:00,562.31,562.36,561.79,561.87,5696.0,537.7909,537.8387,537.2935,537.37,5696.0
2022-01-04 14:10:00,562.2,562.87,562.08,562.8,6839.0,537.6857,538.3264,537.5709,538.2595,6839.0
2022-01-04 14:15:00,562.79,563.4,562.79,562.99,6048.0,538.2499,538.8333,538.2499,538.4412,6048.0
2022-01-04 14:20:00,562.74,563.03,562.66,563.03,3039.0,538.2021,538.4795,538.1256,538.4795,3039.0
2022-01-04 14:25:00,562.95,563.73,562.95,563.38,4673.0,538.403,539.1489,538.403,538.8142,4673.0
2022-01-04 14:30:00,563.55,564.45,563.46,563.71,7993.0,538.9768,539.8375,538.8907,539.1298,7993.0
2022-01-04 14:35:00,564.04,564.11,563.57,563.84,4144.0,539.4454,539.5124,538.9959,539.2541,4144.0
2022-01-04 14:40:00,564.02,564.65,564.02,564.24,3280.0,539.4263,540.0288,539.4263,539.6367,3280.0
2022-01-04 14:45:00,564.0,564.72,563.78,564.64,6317.0,539.4072,540.0958,539.1968,540.0193,6317.0
2022-01-04 14:50:00,564.5,564.72,564.21,564.32,3204.0,539.8854,540.0958,539.608,539.7132,3204.0
2022-01-04 14:55:00,564.31,564.41,564.12,564.12,2711.0,539.7037,539.7993,539.5219,539.5219,2711.0
2022-01-04 15:00:00,564.3,564.56,564.03,564.3,4940.0,539.6941,539.9428,539.4359,539.6941,4940.0
2022-01-04 15:05:00,564.12,564.35,563.9,564.17,7968.0,539.5219,539.7419,539.3115,539.5698,7968.0
2022-01-04 15:10:00,564.34,564.89,564.15,564.53,6986.0,539.7323,540.2584,539.5506,539.9141,6986.0
2022-01-04 15:15:00,564.56,564.76,564.36,564.71,7674.0,539.9428,540.134,539.7515,540.0862,7674.0
2022-01-04 15:20:00,564.89,565.63,564.89,565.27,5346.0,540.2584,540.9661,540.2584,540.6218,5346.0
2022-01-04 15:25:00,565.52,565.82,565.13,565.82,6178.0,540.8609,541.1478,540.4879,541.1478,6178.0
2022-01-04 15:30:00,565.86,565.94,564.82,565.4,5194.0,541.1861,541.2626,540.1914,540.7461,5194.0
2022-01-04 15:35:00,565.51,565.93,565.33,565.71,7108.0,540.8513,541.253,540.6792,541.0426,7108.0
2022-01-04 15:40:00,565.62,565.84,565.08,565.7,11829.0,540.9565,541.1669,540.4401,541.033,11829.0
2022-01-04 15:45:00,565.77,566.79,565.77,566.69,13449.0,541.1,542.0755,541.1,541.9799,13449.0
2022-01-04 15:50:00,566.48,567.52,565.17,565.61,38615.0,541.779,542.7737,540.5262,540.947,38615.0
2022-01-04 15:55:00,565.47,565.49,564.02,564.24,81445.0,540.8131,540.8322,539.4263,539.6367,81445.0
2022-01-05 09:30:00,564.22,565.05,561.97,562.57,29393.0,539.6176,540.4114,537.4657,538.0395,29393.0
2022-01-05 09:35:00,562.78,563.02,561.41,562.33,9260.0,538.2404,538.4699,536.9301,537.81,9260.0
2022-01-05 09:40:00,562.11,562.36,560.5,561.06,15857.0,537.5996,537.8387,536.0598,536.5954,15857.0
2022-01-05 09:45:00,561.08,561.31,560.2,560.31,14436.0,536.6145,536.8345,535.7729,535.8781,14436.0
2022-01-05 09:50:00,560.0,562.99,559.44,562.78,21244.0,535.5816,538.4412,535.046,538.2404,21244.0
2022-01-05 09:55:00,562.82,564.27,561.93,561.93,11002.0,538.2786,539.6654,537.4274,537.4274,11002.0
2022-01-05 10:00:00,561.48,561.82,560.26,560.68,8216.0,536.9971,537.3222,535.8303,536.2319,8216.0
2022-01-05 10:05:00,560.68,562.11,560.61,561.11,10498.0,536.2319,537.5996,536.165,536.6432,10498.0
2022-01-05 10:10:00,561.11,562.07,560.61,561.63,6571.0,536.6432,537.5613,536.165,537.1405,6571.0
2022-01-05 10:15:00,562.0,562.0,561.3,561.35,3317.0,537.4944,537.4944,536.8249,536.8727,3317.0
2022-01-05 10:20:00,561.48,561.64,560.4,561.09,9692.0,536.9971,537.1501,535.9641,536.6241,9692.0
2022-01-05 10:25:00,560.71,561.74,560.71,561.36,9193.0,536.2606,537.2457,536.2606,536.8823,9193.0
2022-01-05 10:30:00,561.6,561.6,559.5,559.73,15145.0,537.1118,537.1118,535.1034,535.3234,15145.0
2022-01-05 10:35:00,559.71,560.84,559.7,560.46,10074.0,535.3042,536.385,535.2947,536.0215,10074.0
2022-01-05 10:40:00,560.59,560.78,559.79,560.53,10145.0,536.1459,536.3276,535.3807,536.0885,10145.0
2022-01-05 10:45:00,560.24,560.5,559.51,560.07,6884.0,535.8111,536.0598,535.113,535.6485,6884.0
2022-01-05 10:50:00,559.85,559.85,559.2,559.41,7485.0,535.4381,535.4381,534.8165,535.0173,7485.0
2022-01-05 10:55:00,559.71,560.0,559.37,559.88,6951.0,535.3042,535.5816,534.9791,535.4668,6951.0
2022-01-05 11:00:00,560.24,560.67,559.45,559.45,6388.0,535.8111,536.2224,535.0556,535.0556,6388.0
2022-01-05 11:05:00,559.49,559.62,558.64,559.16,10772.0,535.0938,535.2182,534.2809,534.7782,10772.0
2022-01-05 11:10:00,559.26,559.51,558.55,559.07,12719.0,534.8739,535.113,534.1948,534.6921,12719.0
2022-01-05 11:15:00,559.09,559.49,558.89,558.99,9415.0,534.7113,535.0938,534.52,534.6156,9415.0
2022-01-05 11:20:00,558.85,559.33,557.75,557.75,10662.0,534.4817,534.9408,533.4297,533.4297,10662.0
2022-01-05 11:25:00,558.04,559.29,558.04,558.73,4412.0,533.7071,534.9025,533.7071,534.367,4412.0
2022-01-05 11:30:00,559.1,559.72,558.52,559.1,5097.0,534.7208,535.3138,534.1661,534.7208,5097.0
2022-01-05 11:35:00,559.26,559.38,558.45,558.88,4811.0,534.8739,534.9886,534.0992,534.5104,4811.0
2022-01-05 11:40:00,558.6,558.9,557.24,557.41,8900.0,534.2426,534.5296,532.9419,533.1045,8900.0
2022-01-05 11:45:00,557.15,557.54,556.91,557.02,7798.0,532.8559,533.2289,532.6263,532.7315,7798.0
2022-01-05 11:50:00,556.92,557.2,556.08,556.97,11372.0,532.6359,532.9037,531.8325,532.6837,11372.0
2022-01-05 11:55:00,557.05,557.21,556.6,556.92,9325.0,532.7602,532.9132,532.3298,532.6359,9325.0
2022-01-05 12:00:00,556.78,557.32,556.63,557.24,6358.0,532.502,533.0184,532.3585,532.9419,6358.0
2022-01-05 12:05:00,557.22,557.58,556.78,556.94,5656.0,532.9228,533.2671,532.502,532.655,5656.0
2022-01-05 12:10:00,556.95,558.22,556.92,558.22,7765.0,532.6646,533.8792,532.6359,533.8792,7765.0
2022-01-05 12:15:00,557.95,558.05,557.42,557.86,9641.0,533.621,533.7166,533.1141,533.5349,9641.0
2022-01-05 12:20:00,557.85,558.38,557.7,557.7,11066.0,533.5253,534.0322,533.3819,533.3819,11066.0
2022-01-05 12:25:00,557.74,557.96,557.37,557.59,5024.0,533.4201,533.6305,533.0663,533.2767,5024.0
2022-01-05 12:30:00,557.75,557.91,557.2,557.21,7537.0,533.4297,533.5827,532.9037,532.9132,7537.0
2022-01-05 12:35:00,557.48,557.64,556.2,556.44,8448.0,533.1715,533.3245,531.9473,532.1768,8448.0
2022-01-05 12:40:00,556.26,556.69,556.12,556.69,10479.0,532.0047,532.4159,531.8708,532.4159,10479.0
2022-01-05 12:45:00,556.47,557.13,556.3,557.05,6730.0,532.2055,532.8367,532.0429,532.7602,6730.0
2022-01-05 12:50:00,556.88,557.5,556.8,557.07,8120.0,532.5976,533.1906,532.5211,532.7793,8120.0
2022-01-05 12:55:00,557.37,557.86,557.21,557.78,8822.0,533.0663,533.5349,532.9132,533.4584,8822.0
2022-01-05 13:00:00,557.64,557.95,557.46,557.82,7199.0,533.3245,533.621,533.1523,533.4966,7199.0
2022-01-05 13:05:00,557.82,558.05,557.7,558.01,13810.0,533.4966,533.7166,533.3819,533.6784,13810.0
2022-01-05 13:10:00,557.93,558.0,557.31,557.6,6213.0,533.6018,533.6688,533.0089,533.2862,6213.0
2022-01-05 13:15:00,557.6,557.89,556.73,556.73,6176.0,533.2862,533.5636,532.4542,532.4542,6176.0
2022-01-05 13:20:00,556.75,556.96,556.47,556.47,5049.0,532.4733,532.6741,532.2055,532.2055,5049.0
2022-01-05 13:25:00,556.37,556.98,556.0,556.65,11439.0,532.1099,532.6933,531.756,532.3777,11439.0
2022-01-05 13:30:00,556.71,556.99,555.79,556.11,14643.0,532.435,532.7028,531.5552,531.8612,14643.0
2022-01-05 13:35:00,556.01,557.66,555.97,557.66,16192.0,531.7656,533.3436,531.7273,533.3436,16192.0
2022-01-05 13:40:00,557.76,557.9,556.79,556.79,12958.0,533.4393,533.5732,532.5116,532.5116,12958.0
2022-01-05 13:45:00,556.92,557.23,556.5,556.62,6867.0,532.6359,532.9324,532.2342,532.349,6867.0
2022-01-05 13:50:00,556.57,557.33,556.56,557.13,7034.0,532.3012,533.028,532.2916,532.8367,7034.0
2022-01-05 13:55:00,556.9,557.01,556.43,556.56,6501.0,532.6168,532.722,532.1673,532.2916,6501.0
2022-01-05 14:00:00,556.81,558.01,556.0,556.62,25500.0,532.5307,533.6784,531.756,532.349,25500.0
2022-01-05 14:05:00,556.54,556.54,554.87,554.88,18355.0,532.2725,532.2725,530.6753,530.6848,18355.0
2022-01-05 14:10:00,555.0,555.03,553.72,554.39,18741.0,530.7996,530.8283,529.5754,530.2162,18741.0
2022-01-05 14:15:00,554.3,555.16,554.23,554.47,9036.0,530.1301,530.9526,530.0632,530.2927,9036.0
2022-01-05 14:20:00,554.34,555.47,554.34,555.34,16225.0,530.1684,531.2491,530.1684,531.1248,16225.0
2022-01-05 14:25:00,555.34,556.49,555.2,555.37,12513.0,531.1248,532.2246,530.9909,531.1535,12513.0
2022-01-05 14:30:00,555.3,555.8,554.0,554.17,9375.0,531.0865,531.5647,529.8432,530.0058,9375.0
2022-01-05 14:35:00,554.07,554.76,553.74,553.95,8882.0,529.9102,530.5701,529.5946,529.7954,8882.0
2022-01-05 14:40:00,553.8,554.0,553.32,553.68,5862.0,529.6519,529.8432,529.1929,529.5372,5862.0
2022-01-05 14:45:00,553.4,553.92,552.9,553.28,15759.0,529.2694,529.7667,528.7912,529.1546,15759.0
2022-01-05 14:50:00,553.22,554.16,552.62,553.88,18037.0,529.0972,529.9962,528.5234,529.7284,18037.0
2022-01-05 14:55:00,553.67,553.98,553.01,553.9,18665.0,529.5276,529.8241,528.8964,529.7476,18665.0
2022-01-05 15:00:00,553.89,554.2,553.44,553.73,17679.0,529.738,530.0345,529.3076,529.585,17679.0
2022-01-05 15:05:00,553.81,553.85,552.1,552.58,18739.0,529.6615,529.6998,528.0261,528.4851,18739.0
2022-01-05 15:10:00,552.65,552.65,551.45,551.84,19861.0,528.5521,528.5521,527.4044,527.7774,19861.0
2022-01-05 15:15:00,551.88,552.8,551.7,552.68,15493.0,527.8157,528.6955,527.6435,528.5808,15493.0
2022-01-05 15:20:00,552.68,553.23,551.92,552.85,33625.0,528.5808,529.1068,527.8539,528.7434,33625.0
2022-01-05 15:25:00,552.85,553.05,552.14,552.41,12359.0,528.7434,528.9346,528.0643,528.3225,12359.0
2022-01-05 15:30:00,552.27,552.28,550.85,551.23,44021.0,528.1886,528.1982,526.8306,527.194,44021.0
2022-01-05 15:35:00,551.34,552.92,551.06,552.86,31857.0,527.2992,528.8103,527.0314,528.7529,31857.0
2022-01-05 15:40:00,552.88,553.72,552.76,552.88,32333.0,528.7721,529.5754,528.6573,528.7721,32333.0
2022-01-05 15:45:00,552.88,553.02,551.9,551.9,28713.0,528.7721,528.9059,527.8348,527.8348,28713.0
2022-01-05 15:50:00,551.86,552.66,551.44,551.51,60003.0,527.7965,528.5616,527.3948,527.4618,60003.0
2022-01-05 15:55:00,551.46,551.47,549.77,550.01,167972.0,527.414,527.4235,525.7977,526.0272,167972.0
2022-01-06 09:30:00,546.77,549.5,543.55,547.48,94992.0,522.9285,525.5394,519.8489,523.6075,94992.0
2022-01-06 09:35:00,548.57,550.33,547.74,548.97,29051.0,524.65,526.3332,523.8562,525.0325,29051.0
2022-01-06 09:40:00,549.0,549.42,546.71,547.77,23617.0,525.0612,525.4629,522.8711,523.8849,23617.0
2022-01-06 09:45:00,547.79,549.5,546.27,548.26,23193.0,523.904,525.5394,522.4503,524.3535,23193.0
2022-01-06 09:50:00,548.59,552.45,548.53,552.31,27434.0,524.6691,528.3608,524.6117,528.2269,27434.0
2022-01-06 09:55:00,552.22,552.99,548.5,548.88,22371.0,528.1408,528.8773,524.583,524.9465,22371.0
2022-01-06 10:00:00,548.5,549.94,547.0,547.7,18311.0,524.583,525.9602,523.1484,523.8179,18311.0
2022-01-06 10:05:00,547.71,549.07,547.61,548.41,12568.0,523.8275,525.1282,523.7318,524.497,12568.0
2022-01-06 10:10:00,547.77,549.99,547.4,548.81,11432.0,523.8849,526.0081,523.531,524.8795,11432.0
2022-01-06 10:15:00,548.72,551.24,548.46,550.81,18678.0,524.7934,527.2036,524.5448,526.7923,18678.0
2022-01-06 10:20:00,550.47,551.99,550.43,551.07,9566.0,526.4671,527.9209,526.4289,527.041,9566.0
2022-01-06 10:25:00,551.18,552.48,550.0,550.0,10141.0,527.1462,528.3895,526.0176,526.0176,10141.0
2022-01-06 10:30:00,550.26,552.33,550.24,551.78,13547.0,526.2663,528.246,526.2472,527.72,13547.0
2022-01-06 10:35:00,551.64,552.41,550.47,552.17,11733.0,527.5861,528.3225,526.4671,528.093,11733.0
2022-01-06 10:40:00,552.25,552.41,551.46,551.77,18844.0,528.1695,528.3225,527.414,527.7105,18844.0
2022-01-06 10:45:00,552.12,552.98,551.23,551.81,17092.0,528.0452,528.8677,527.194,527.7487,17092.0
2022-01-06 10:50:00,551.9,551.9,550.09,550.48,9115.0,527.8348,527.8348,526.1037,526.4767,9115.0
2022-01-06 10:55:00,550.43,550.86,549.14,549.14,10191.0,526.4289,526.8401,525.1951,525.1951,10191.0
2022-01-06 11:00:00,549.53,549.66,548.0,548.97,10887.0,525.5681,525.6925,524.1048,525.0325,10887.0
2022-01-06 11:05:00,548.5,549.12,547.91,548.65,5855.0,524.583,525.176,524.0188,524.7265,5855.0
2022-01-06 11:10:00,548.77,550.22,548.77,550.03,6622.0,524.8413,526.228,524.8413,526.0463,6622.0
2022-01-06 11:15:00,549.84,550.65,548.85,548.86,3939.0,525.8646,526.6393,524.9178,524.9273,3939.0
2022-01-06 11:20:00,548.86,548.86,547.39,548.48,6594.0,524.9273,524.9273,523.5214,524.5639,6594.0
2022-01-06 11:25:00,548.36,548.78,547.51,548.18,6091.0,524.4491,524.8508,523.6362,524.277,6091.0
2022-01-06 11:30:00,548.55,548.74,548.19,548.62,3298.0,524.6309,524.8126,524.2866,524.6978,3298.0
2022-01-06 11:35:00,548.53,549.04,548.53,548.65,3701.0,524.6117,525.0995,524.6117,524.7265,3701.0
2022-01-06 11:40:00,548.47,549.36,548.29,549.2,6199.0,524.5543,525.4055,524.3822,525.2525,6199.0
2022-01-06 11:45:00,549.36,549.36,548.02,548.05,5161.0,525.4055,525.4055,524.124,524.1527,5161.0
2022-01-06 11:50:00,548.25,548.41,547.47,548.19,13032.0,524.3439,524.497,523.598,524.2866,13032.0
2022-01-06 11:55:00,548.2,549.38,548.07,549.16,7856.0,524.2961,525.4247,524.1718,525.2143,7856.0
2022-01-06 12:00:00,549.23,549.57,548.9,549.09,6712.0,525.2812,525.6064,524.9656,525.1473,6712.0
2022-01-06 12:05:00,548.59,548.85,548.42,548.85,7086.0,524.6691,524.9178,524.5065,524.9178,7086.0
2022-01-06 12:10:00,548.6,548.86,548.01,548.24,11181.0,524.6787,524.9273,524.1144,524.3344,11181.0
2022-01-06 12:15:00,548.0,548.42,547.47,548.19,6781.0,524.1048,524.5065,523.598,524.2866,6781.0
2022-01-06 12:20:00,548.26,548.64,547.03,548.54,12492.0,524.3535,524.7169,523.1771,524.6213,12492.0
2022-01-06 12:25:00,548.54,549.86,548.45,549.32,4910.0,524.6213,525.8837,524.5352,525.3673,4910.0
2022-01-06 12:30:00,549.35,549.9,549.0,549.86,8847.0,525.396,525.922,525.0612,525.8837,8847.0
2022-01-06 12:35:00,549.88,551.18,549.88,550.54,9470.0,525.9029,527.1462,525.9029,526.5341,9470.0
2022-01-06 12:40:00,550.59,552.44,550.57,552.44,8040.0,526.5819,528.3512,526.5628,528.3512,8040.0
2022-01-06 12:45:00,552.23,552.58,551.72,551.72,10923.0,528.1504,528.4851,527.6626,527.6626,10923.0
2022-01-06 12:50:00,551.71,551.91,550.85,551.25,8527.0,527.6531,527.8443,526.8306,527.2131,8527.0
2022-01-06 12:55:00,550.97,551.19,550.05,550.05,5519.0,526.9453,527.1557,526.0655,526.0655,5519.0
2022-01-06 13:00:00,550.24,550.25,549.19,550.12,7541.0,526.2472,526.2567,525.243,526.1324,7541.0
2022-01-06 13:05:00,550.11,551.24,550.08,551.07,6112.0,526.1228,527.2036,526.0941,527.041,6112.0
2022-01-06 13:10:00,551.18,551.73,550.82,551.12,4053.0,527.1462,527.6722,526.8019,527.0888,4053.0
2022-01-06 13:15:00,551.17,551.17,550.04,550.75,5117.0,527.1366,527.1366,526.0559,526.7349,5117.0
2022-01-06 13:20:00,551.03,551.03,548.69,548.9,5727.0,527.0027,527.0027,524.7648,524.9656,5727.0
2022-01-06 13:25:00,548.83,550.18,548.8,549.84,2924.0,524.8986,526.1898,524.87,525.8646,2924.0
2022-01-06 13:30:00,549.79,550.39,549.69,550.12,3317.0,525.8168,526.3906,525.7211,526.1324,3317.0
2022-01-06 13:35:00,550.45,550.66,549.8,550.33,4616.0,526.448,526.6489,525.8264,526.3332,4616.0
2022-01-06 13:40:00,550.66,551.17,550.65,551.13,4892.0,526.6489,527.1366,526.6393,527.0984,4892.0
2022-01-06 13:45:00,550.85,550.95,550.07,550.58,3827.0,526.8306,526.9262,526.0846,526.5723,3827.0
2022-01-06 13:50:00,550.36,550.53,549.98,550.18,3815.0,526.3619,526.5245,525.9985,526.1898,3815.0
2022-01-06 13:55:00,550.35,550.74,550.22,550.73,3749.0,526.3524,526.7254,526.228,526.7158,3749.0
2022-01-06 14:00:00,550.8,550.8,549.73,549.73,6810.0,526.7827,526.7827,525.7594,525.7594,6810.0
2022-01-06 14:05:00,549.82,550.98,549.82,550.98,2979.0,525.8455,526.9549,525.8455,526.9549,2979.0
2022-01-06 14:10:00,551.14,551.95,550.44,550.58,7163.0,527.1079,527.8826,526.4384,526.5723,7163.0
2022-01-06 14:15:00,550.25,550.79,549.96,549.96,4187.0,526.2567,526.7732,525.9794,525.9794,4187.0
2022-01-06 14:20:00,549.99,550.34,549.73,550.3,5344.0,526.0081,526.3428,525.7594,526.3046,5344.0
2022-01-06 14:25:00,550.44,551.25,550.35,550.84,5852.0,526.4384,527.2131,526.3524,526.821,5852.0
2022-01-06 14:30:00,550.92,551.35,550.73,550.79,2992.0,526.8975,527.3088,526.7158,526.7732,2992.0
2022-01-06 14:35:00,551.5,551.75,551.0,551.75,6457.0,527.4522,527.6913,526.974,527.6913,6457.0
2022-01-06 14:40:00,551.76,551.86,551.14,551.19,7734.0,527.7009,527.7965,527.1079,527.1557,7734.0
2022-01-06 14:45:00,551.51,552.89,551.51,552.74,12298.0,527.4618,528.7816,527.4618,528.6382,12298.0
2022-01-06 14:50:00,552.65,552.84,552.03,552.84,7544.0,528.5521,528.7338,527.9591,528.7338,7544.0
2022-01-06 14:55:00,552.84,553.14,552.36,552.36,5536.0,528.7338,529.0207,528.2747,528.2747,5536.0
2022-01-06 15:00:00,552.44,553.25,552.02,553.25,6675.0,528.3512,529.1259,527.9496,529.1259,6675.0
2022-01-06 15:05:00,553.14,553.52,552.91,553.22,10851.0,529.0207,529.3841,528.8007,529.0972,10851.0
2022-01-06 15:10:00,553.23,553.29,552.59,552.61,7097.0,529.1068,529.1642,528.4947,528.5138,7097.0
2022-01-06 15:15:00,552.51,552.51,550.99,551.0,8594.0,528.4182,528.4182,526.9645,526.974,8594.0
2022-01-06 15:20:00,551.04,551.14,550.0,550.24,7284.0,527.0123,527.1079,526.0176,526.2472,7284.0
2022-01-06 15:25:00,550.29,550.44,549.76,549.88,7169.0,526.295,526.4384,525.7881,525.9029,7169.0
2022-01-06 15:30:00,549.78,550.16,548.81,549.71,14794.0,525.8072,526.1707,524.8795,525.7403,14794.0
2022-01-06 15:35:00,549.47,549.5,548.76,549.25,9471.0,525.5107,525.5394,524.8317,525.3003,9471.0
2022-01-06 15:40:00,549.34,550.12,549.21,549.79,17629.0,525.3864,526.1324,525.2621,525.8168,17629.0
2022-01-06 15:45:00,549.78,550.13,549.31,549.31,15933.0,525.8072,526.142,525.3577,525.3577,15933.0
2022-01-06 15:50:00,549.25,549.72,548.51,549.58,30045.0,525.3003,525.7498,524.5926,525.6159,30045.0
2022-01-06 15:55:00,549.75,550.18,548.64,550.06,75956.0,525.7785,526.1898,524.7169,526.075,75956.0
2022-01-07 09:30:00,547.97,548.37,545.0,545.81,42982.0,524.0761,524.4587,521.2357,522.0103,42982.0
2022-01-07 09:35:00,545.93,546.29,543.07,545.41,24067.0,522.1251,522.4694,519.3898,521.6278,24067.0
2022-01-07 09:40:00,545.28,545.75,542.42,544.5,16179.0,521.5034,521.9529,518.7682,520.7575,16179.0
2022-01-07 09:45:00,543.84,545.82,543.82,544.8,9746.0,520.1262,522.0199,520.1071,521.0444,9746.0
2022-01-07 09:50:00,544.93,545.95,544.26,545.8,11908.0,521.1687,522.1442,520.5279,522.0008,11908.0
2022-01-07 09:55:00,545.56,545.96,544.16,544.46,12478.0,521.7712,522.1538,520.4323,520.7192,12478.0
2022-01-07 10:00:00,544.75,545.23,543.82,543.89,13105.0,520.9966,521.4556,520.1071,520.1741,13105.0
2022-01-07 10:05:00,543.53,543.77,542.89,543.32,16608.0,519.8298,520.0593,519.2177,519.6289,16608.0
2022-01-07 10:10:00,543.12,543.93,542.5,542.52,9226.0,519.4376,520.2123,518.8447,518.8638,9226.0
2022-01-07 10:15:00,542.52,542.52,541.09,541.88,22991.0,518.8638,518.8638,517.4961,518.2517,22991.0
2022-01-07 10:20:00,542.27,542.78,541.59,541.59,12247.0,518.6247,519.1125,517.9743,517.9743,12247.0
2022-01-07 10:25:00,541.43,541.62,540.05,540.76,26626.0,517.8213,518.003,516.5015,517.1805,26626.0
2022-01-07 10:30:00,540.47,541.33,540.43,541.07,12121.0,516.9032,517.7257,516.8649,517.477,12121.0
2022-01-07 10:35:00,540.68,540.89,538.12,538.7,29790.0,517.104,517.3049,514.6557,515.2104,29790.0
2022-01-07 10:40:00,538.79,539.84,538.28,538.41,20758.0,515.2964,516.3007,514.8087,514.933,20758.0
2022-01-07 10:45:00,538.28,538.7,537.68,537.77,15862.0,514.8087,515.2104,514.2348,514.3209,15862.0
2022-01-07 10:50:00,537.74,538.1,536.1,537.14,25878.0,514.2922,514.6365,512.7237,513.7184,25878.0
2022-01-07 10:55:00,537.01,537.34,536.08,536.66,17477.0,513.5941,513.9097,512.7046,513.2593,17477.0
2022-01-07 11:00:00,536.69,537.75,536.59,537.41,13749.0,513.288,514.3018,513.1924,513.9766,13749.0
2022-01-07 11:05:00,537.42,537.44,535.79,535.92,17806.0,513.9862,514.0053,512.4272,512.5516,17806.0
2022-01-07 11:10:00,535.77,535.94,535.2,535.69,19372.0,512.4081,512.5707,511.863,512.3316,19372.0
2022-01-07 11:15:00,535.09,535.47,534.24,534.52,15416.0,511.7578,512.1212,510.9448,511.2126,15416.0
2022-01-07 11:20:00,534.5,535.5,534.25,535.36,12026.0,511.1935,512.1499,510.9544,512.016,12026.0
2022-01-07 11:25:00,535.25,536.53,534.59,536.52,20283.0,511.9108,513.135,511.2796,513.1254,20283.0
2022-01-07 11:30:00,536.36,537.41,535.95,537.2,20775.0,512.9724,513.9766,512.5803,513.7758,20775.0
2022-01-07 11:35:00,537.01,538.09,536.89,537.44,13538.0,513.5941,514.627,513.4793,514.0053,13538.0
2022-01-07 11:40:00,537.31,537.31,536.47,536.47,7652.0,513.881,513.881,513.0776,513.0776,7652.0
2022-01-07 11:45:00,536.42,538.77,536.01,538.77,12696.0,513.0298,515.2773,512.6377,515.2773,12696.0
2022-01-07 11:50:00,538.59,540.53,538.55,539.91,11736.0,515.1052,516.9606,515.0669,516.3676,11736.0
2022-01-07 11:55:00,540.21,540.79,540.12,540.26,6006.0,516.6545,517.2092,516.5684,516.7023,6006.0
2022-01-07 12:00:00,540.38,540.39,539.41,539.41,11035.0,516.8171,516.8267,515.8894,515.8894,11035.0
2022-01-07 12:05:00,539.44,539.46,538.82,538.98,10074.0,515.9181,515.9372,515.3251,515.4782,10074.0
2022-01-07 12:10:00,539.32,539.93,538.94,539.92,10791.0,515.8033,516.3867,515.4399,516.3772,10791.0
2022-01-07 12:15:00,539.55,539.86,539.07,539.33,4384.0,516.0233,516.3198,515.5642,515.8129,4384.0
2022-01-07 12:20:00,539.09,539.41,538.51,538.51,8000.0,515.5834,515.8894,515.0286,515.0286,8000.0
2022-01-07 12:25:00,538.49,538.68,536.85,537.61,13348.0,515.0095,515.1912,513.441,514.1679,13348.0
2022-01-07 12:30:00,537.48,538.52,537.04,538.33,5925.0,514.0436,515.0382,513.6227,514.8565,5925.0
2022-01-07 12:35:00,538.36,538.85,537.89,537.89,5726.0,514.8852,515.3538,514.4357,514.4357,5726.0
2022-01-07 12:40:00,538.16,538.38,537.77,538.07,3661.0,514.6939,514.9043,514.3209,514.6078,3661.0
2022-01-07 12:45:00,537.92,538.6,537.72,537.86,10287.0,514.4644,515.1147,514.2731,514.407,10287.0
2022-01-07 12:50:00,538.01,538.45,537.85,538.25,7768.0,514.5504,514.9713,514.3974,514.78,7768.0
2022-01-07 12:55:00,538.23,538.32,537.81,538.32,7180.0,514.7609,514.8469,514.3592,514.8469,7180.0
2022-01-07 13:00:00,538.29,538.7,537.99,538.09,3912.0,514.8182,515.2104,514.5313,514.627,3912.0
2022-01-07 13:05:00,538.19,538.99,538.16,538.99,4623.0,514.7226,515.4877,514.6939,515.4877,4623.0
2022-01-07 13:10:00,539.03,539.98,538.84,539.78,11498.0,515.526,516.4345,515.3443,516.2433,11498.0
2022-01-07 13:15:00,539.8,540.01,538.62,538.76,6222.0,516.2624,516.4632,515.1338,515.2677,6222.0
2022-01-07 13:20:00,538.73,539.05,538.42,538.8,4119.0,515.2391,515.5451,514.9426,515.306,4119.0
2022-01-07 13:25:00,539.22,539.23,538.16,538.24,6253.0,515.7077,515.7172,514.6939,514.7704,6253.0
2022-01-07 13:30:00,538.25,538.51,538.06,538.32,4033.0,514.78,515.0286,514.5983,514.8469,4033.0
2022-01-07 13:35:00,538.44,538.73,538.0,538.21,3953.0,514.9617,515.2391,514.5409,514.7417,3953.0
2022-01-07 13:40:00,538.15,538.75,538.0,538.34,5625.0,514.6843,515.2582,514.5409,514.8661,5625.0
2022-01-07 13:45:00,538.26,538.58,538.09,538.18,3691.0,514.7895,515.0956,514.627,514.713,3691.0
2022-01-07 13:50:00,538.13,538.55,537.71,538.19,5213.0,514.6652,515.0669,514.2635,514.7226,5213.0
2022-01-07 13:55:00,538.22,538.51,538.05,538.3,4751.0,514.7513,515.0286,514.5887,514.8278,4751.0
2022-01-07 14:00:00,538.18,538.62,537.96,538.02,4512.0,514.713,515.1338,514.5026,514.56,4512.0
2022-01-07 14:05:00,538.16,538.35,537.83,538.22,11347.0,514.6939,514.8756,514.3783,514.7513,11347.0
2022-01-07 14:10:00,538.25,538.61,538.08,538.32,4124.0,514.78,515.1243,514.6174,514.8469,4124.0
2022-01-07 14:15:00,538.5,538.99,538.49,538.88,5410.0,515.0191,515.4877,515.0095,515.3825,5410.0
2022-01-07 14:20:00,538.6,538.6,537.85,538.17,10842.0,515.1147,515.1147,514.3974,514.7035,10842.0
2022-01-07 14:25:00,538.05,538.07,537.01,537.97,8245.0,514.5887,514.6078,513.5941,514.5122,8245.0
2022-01-07 14:30:00,537.72,538.14,537.31,537.55,7822.0,514.2731,514.6748,513.881,514.1105,7822.0
2022-01-07 14:35:00,537.53,538.5,537.34,538.5,8895.0,514.0914,515.0191,513.9097,515.0191,8895.0
2022-01-07 14:40:00,538.19,539.0,538.14,538.51,9036.0,514.7226,515.4973,514.6748,515.0286,9036.0
2022-01-07 14:45:00,538.65,539.26,538.25,539.25,11504.0,515.1625,515.7459,514.78,515.7364,11504.0
2022-01-07 14:50:00,539.06,539.2,538.6,539.07,5206.0,515.5547,515.6886,515.1147,515.5642,5206.0
2022-01-07 14:55:00,538.98,539.07,538.57,538.83,4341.0,515.4782,515.5642,515.086,515.3347,4341.0
2022-01-07 15:00:00,538.83,539.26,538.73,539.05,10217.0,515.3347,515.7459,515.2391,515.5451,10217.0
2022-01-07 15:05:00,539.15,539.33,538.99,539.04,11428.0,515.6407,515.8129,515.4877,515.5355,11428.0
2022-01-07 15:10:00,539.02,539.1,538.35,538.37,6791.0,515.5164,515.5929,514.8756,514.8947,6791.0
2022-01-07 15:15:00,538.39,539.04,538.06,538.85,9743.0,514.9139,515.5355,514.5983,515.3538,9743.0
2022-01-07 15:20:00,538.7,538.79,537.69,538.0,4870.0,515.2104,515.2964,514.2444,514.5409,4870.0
2022-01-07 15:25:00,537.91,537.98,537.16,537.44,8498.0,514.4548,514.5218,513.7375,514.0053,8498.0
2022-01-07 15:30:00,537.48,538.12,537.05,537.59,6012.0,514.0436,514.6557,513.6323,514.1488,6012.0
2022-01-07 15:35:00,537.55,537.91,537.45,537.84,7127.0,514.1105,514.4548,514.0149,514.3879,7127.0
2022-01-07 15:40:00,537.86,537.86,536.91,536.96,7733.0,514.407,514.407,513.4984,513.5462,7733.0
2022-01-07 15:45:00,536.93,537.47,536.78,537.42,15671.0,513.5175,514.034,513.3741,513.9862,15671.0
2022-01-07 15:50:00,537.49,538.0,536.85,536.85,27726.0,514.0531,514.5409,513.441,513.441,27726.0
2022-01-07 15:55:00,536.85,537.28,536.06,536.16,80782.0,513.441,513.8523,512.6855,512.7811,80782.0
2022-01-10 09:30:00,530.81,530.81,516.54,520.71,250344.0,507.6644,507.6644,494.0166,498.0048,250344.0
2022-01-10 09:35:00,520.7,522.36,517.0,517.09,70569.0,497.9952,499.5829,494.4566,494.5426,70569.0
2022-01-10 09:40:00,517.63,517.99,515.18,515.89,60788.0,495.0591,495.4034,492.7159,493.395,60788.0
2022-01-10 09:45:00,515.63,516.58,512.65,513.5,64547.0,493.1463,494.0549,490.2963,491.1092,64547.0
2022-01-10 09:50:00,513.25,514.6,512.22,512.33,59263.0,490.8701,492.1612,489.885,489.9902,59263.0
2022-01-10 09:55:00,512.53,514.21,511.01,514.17,40585.0,490.1815,491.7882,488.7278,491.75,40585.0
2022-01-10 10:00:00,514.32,515.58,513.37,515.06,51125.0,491.8934,493.0985,490.9849,492.6012,51125.0
2022-01-10 10:05:00,515.5,515.77,513.31,513.56,29482.0,493.022,493.2802,490.9275,491.1666,29482.0
2022-01-10 10:10:00,513.5,514.37,511.02,511.13,27788.0,491.1092,491.9413,488.7373,488.8425,27788.0
2022-01-10 10:15:00,511.35,511.45,509.0,510.52,66283.0,489.0529,489.1486,486.8054,488.2591,66283.0
2022-01-10 10:20:00,510.52,511.47,509.29,510.37,38855.0,488.2591,489.1677,487.0828,488.1157,38855.0
2022-01-10 10:25:00,510.27,512.09,508.5,511.98,75951.0,488.02,489.7607,486.3272,489.6555,75951.0
2022-01-10 10:30:00,512.08,512.72,510.92,511.26,26948.0,489.7511,490.3632,488.6417,488.9669,26948.0
2022-01-10 10:35:00,511.24,511.61,510.45,510.64,21020.0,488.9477,489.3016,488.1922,488.3739,21020.0
2022-01-10 10:40:00,510.75,510.99,509.08,509.59,18687.0,488.4791,488.7086,486.8819,487.3697,18687.0
2022-01-10 10:45:00,509.64,510.0,509.16,509.82,11568.0,487.4175,487.7618,486.9584,487.5897,11568.0
2022-01-10 10:50:00,509.62,511.25,509.29,511.1,23184.0,487.3984,488.9573,487.0828,488.8138,23184.0
2022-01-10 10:55:00,511.03,511.38,509.74,510.48,33763.0,488.7469,489.0816,487.5131,488.2209,33763.0
2022-01-10 11:00:00,510.28,511.46,510.26,511.26,16839.0,488.0296,489.1581,488.0105,488.9669,16839.0
2022-01-10 11:05:00,511.46,512.54,510.96,512.02,22134.0,489.1581,490.191,488.6799,489.6937,22134.0
2022-01-10 11:10:00,511.9,512.75,511.41,511.91,27175.0,489.579,490.3919,489.1103,489.5885,27175.0
2022-01-10 11:15:00,511.78,511.93,510.78,511.14,14313.0,489.4642,489.6076,488.5078,488.8521,14313.0
2022-01-10 11:20:00,511.02,511.3,510.38,510.38,12414.0,488.7373,489.0051,488.1252,488.1252,12414.0
2022-01-10 11:25:00,510.49,511.03,509.89,510.45,21714.0,488.2304,488.7469,487.6566,488.1922,21714.0
2022-01-10 11:30:00,510.35,510.59,508.71,508.79,27744.0,488.0965,488.3261,486.5281,486.6046,27744.0
2022-01-10 11:35:00,508.82,509.77,508.81,509.04,16648.0,486.6333,487.5418,486.6237,486.8437,16648.0
2022-01-10 11:40:00,509.08,509.85,508.95,509.48,37276.0,486.8819,487.6183,486.7576,487.2645,37276.0
2022-01-10 11:45:00,509.48,510.3,509.29,509.71,15664.0,487.2645,488.0487,487.0828,487.4844,15664.0
2022-01-10 11:50:00,509.61,509.64,508.73,508.91,28460.0,487.3888,487.4175,486.5472,486.7193,28460.0
2022-01-10 11:55:00,508.9,510.1,508.7,510.1,15969.0,486.7098,487.8574,486.5185,487.8574,15969.0
2022-01-10 12:00:00,510.03,510.14,509.42,509.9,16940.0,487.7905,487.8957,487.2071,487.6662,16940.0
2022-01-10 12:05:00,509.72,510.1,509.19,509.26,27652.0,487.494,487.8574,486.9871,487.0541,27652.0
2022-01-10 12:10:00,509.33,510.34,509.29,510.16,13053.0,487.121,488.087,487.0828,487.9148,13053.0
2022-01-10 12:15:00,510.35,510.87,510.22,510.68,12423.0,488.0965,488.5939,487.9722,488.4122,12423.0
2022-01-10 12:20:00,510.57,510.57,509.25,509.56,12360.0,488.3069,488.3069,487.0445,487.341,12360.0
2022-01-10 12:25:00,509.56,510.09,509.29,509.58,15566.0,487.341,487.8479,487.0828,487.3601,15566.0
2022-01-10 12:30:00,509.74,510.29,509.62,510.03,19098.0,487.5131,488.0392,487.3984,487.7905,19098.0
2022-01-10 12:35:00,510.14,510.23,509.79,510.17,10511.0,487.8957,487.9818,487.561,487.9244,10511.0
2022-01-10 12:40:00,510.08,511.37,510.08,510.89,10076.0,487.8383,489.0721,487.8383,488.613,10076.0
2022-01-10 12:45:00,510.9,511.68,510.8,510.83,12340.0,488.6226,489.3685,488.5269,488.5556,12340.0
2022-01-10 12:50:00,511.0,513.4,510.77,513.08,20941.0,488.7182,491.0135,488.4982,490.7075,20941.0
2022-01-10 12:55:00,513.02,513.02,512.14,512.58,10590.0,490.6501,490.6501,489.8085,490.2293,10590.0
2022-01-10 13:00:00,512.68,513.37,512.29,512.49,22351.0,490.3249,490.9849,489.9519,490.1432,22351.0
2022-01-10 13:05:00,512.47,512.54,511.2,511.72,27900.0,490.1241,490.191,488.9095,489.4068,27900.0
2022-01-10 13:10:00,511.78,512.12,511.59,512.0,30348.0,489.4642,489.7894,489.2825,489.6746,30348.0
2022-01-10 13:15:00,512.0,512.3,511.86,512.08,10713.0,489.6746,489.9615,489.5407,489.7511,10713.0
2022-01-10 13:20:00,512.21,513.84,512.12,513.57,22949.0,489.8754,491.4344,489.7894,491.1761,22949.0
2022-01-10 13:25:00,513.48,514.04,513.45,513.93,11313.0,491.0901,491.6256,491.0614,491.5204,11313.0
2022-01-10 13:30:00,514.05,514.05,512.85,513.28,12644.0,491.6352,491.6352,490.4875,490.8988,12644.0
2022-01-10 13:35:00,513.17,513.81,513.17,513.39,6653.0,490.7936,491.4057,490.7936,491.004,6653.0
2022-01-10 13:40:00,513.35,514.18,513.25,513.51,19044.0,490.9657,491.7595,490.8701,491.1188,19044.0
2022-01-10 13:45:00,513.5,514.18,513.3,513.93,18708.0,491.1092,491.7595,490.9179,491.5204,18708.0
2022-01-10 13:50:00,514.14,515.48,514.02,515.12,28223.0,491.7213,493.0029,491.6065,492.6585,28223.0
2022-01-10 13:55:00,515.16,515.5,514.55,514.81,26931.0,492.6968,493.022,492.1134,492.3621,26931.0
2022-01-10 14:00:00,515.03,515.49,514.47,514.85,23709.0,492.5725,493.0124,492.0369,492.4003,23709.0
2022-01-10 14:05:00,515.03,516.3,514.82,516.3,18645.0,492.5725,493.7871,492.3716,493.7871,18645.0
2022-01-10 14:10:00,516.29,516.52,514.86,514.98,25369.0,493.7775,493.9975,492.4099,492.5247,25369.0
2022-01-10 14:15:00,514.75,515.83,514.58,515.55,13709.0,492.3047,493.3376,492.1421,493.0698,13709.0
2022-01-10 14:20:00,515.31,515.79,514.76,515.37,16273.0,492.8403,493.2993,492.3142,492.8976,16273.0
2022-01-10 14:25:00,515.27,515.78,514.74,514.77,9437.0,492.802,493.2898,492.2951,492.3238,9437.0
2022-01-10 14:30:00,514.76,515.61,514.5,515.61,10638.0,492.3142,493.1272,492.0656,493.1272,10638.0
2022-01-10 14:35:00,515.4,515.72,514.72,515.0,13371.0,492.9263,493.2324,492.276,492.5438,13371.0
2022-01-10 14:40:00,515.09,515.97,514.92,515.27,7790.0,492.6299,493.4715,492.4673,492.802,7790.0
2022-01-10 14:45:00,515.27,515.83,515.12,515.2,9822.0,492.802,493.3376,492.6585,492.7351,9822.0
2022-01-10 14:50:00,515.17,515.25,513.52,513.56,16062.0,492.7064,492.7829,491.1283,491.1666,16062.0
2022-01-10 14:55:00,513.58,514.57,513.39,514.25,13509.0,491.1857,492.1325,491.004,491.8265,13509.0
2022-01-10 15:00:00,514.44,515.48,514.39,514.46,17458.0,492.0082,493.0029,491.9604,492.0273,17458.0
2022-01-10 15:05:00,514.47,514.53,513.58,513.71,12510.0,492.0369,492.0943,491.1857,491.31,12510.0
2022-01-10 15:10:00,513.8,514.64,513.78,513.87,11125.0,491.3961,492.1995,491.377,491.4631,11125.0
2022-01-10 15:15:00,513.91,515.02,513.39,514.45,10975.0,491.5013,492.5629,491.004,492.0178,10975.0
2022-01-10 15:20:00,514.49,514.96,514.1,514.68,10839.0,492.056,492.5055,491.683,492.2377,10839.0
2022-01-10 15:25:00,514.76,515.4,514.39,515.24,12715.0,492.3142,492.9263,491.9604,492.7733,12715.0
2022-01-10 15:30:00,515.13,516.42,514.63,516.42,22316.0,492.6681,493.9019,492.1899,493.9019,22316.0
2022-01-10 15:35:00,516.48,516.91,515.78,515.94,20854.0,493.9592,494.3705,493.2898,493.4428,20854.0
2022-01-10 15:40:00,515.75,516.76,515.49,516.12,25499.0,493.2611,494.227,493.0124,493.6149,25499.0
2022-01-10 15:45:00,516.13,517.77,515.92,517.67,33868.0,493.6245,495.193,493.4237,495.0974,33868.0
2022-01-10 15:50:00,517.78,519.0,517.78,518.51,67267.0,495.2026,496.3694,495.2026,495.9007,67267.0
2022-01-10 15:55:00,518.34,519.24,518.03,518.8,120651.0,495.7381,496.5989,495.4417,496.1781,120651.0
2022-01-11 09:30:00,518.8,519.17,514.0,515.55,60084.0,496.1781,496.532,491.5874,493.0698,60084.0
2022-01-11 09:35:00,514.1,515.55,512.71,514.2,22063.0,491.683,493.0698,490.3536,491.7787,22063.0
2022-01-11 09:40:00,513.8,514.08,511.16,512.49,19245.0,491.3961,491.6639,488.8712,490.1432,19245.0
2022-01-11 09:45:00,512.03,513.35,510.7,511.0,19383.0,489.7033,490.9657,488.4313,488.7182,19383.0
2022-01-11 09:50:00,511.17,512.74,510.9,511.31,18081.0,488.8808,490.3823,488.6226,489.0147,18081.0
2022-01-11 09:55:00,511.11,512.28,510.63,511.31,27105.0,488.8234,489.9424,488.3643,489.0147,27105.0
2022-01-11 10:00:00,511.3,514.43,510.68,513.68,22739.0,489.0051,491.9986,488.4122,491.2813,22739.0
2022-01-11 10:05:00,513.86,515.0,513.03,514.2,11576.0,491.4535,492.5438,490.6597,491.7787,11576.0
2022-01-11 10:10:00,513.8,513.81,511.21,513.0,15835.0,491.3961,491.4057,488.919,490.631,15835.0
2022-01-11 10:15:00,512.43,513.36,511.7,513.36,10572.0,490.0858,490.9753,489.3877,490.9753,10572.0
2022-01-11 10:20:00,512.95,513.52,512.63,513.3,7533.0,490.5832,491.1283,490.2771,490.9179,7533.0
2022-01-11 10:25:00,513.2,513.32,512.17,512.57,7667.0,490.8223,490.937,489.8372,490.2197,7667.0
2022-01-11 10:30:00,512.76,513.76,511.95,511.98,9497.0,490.4015,491.3579,489.6268,489.6555,9497.0
2022-01-11 10:35:00,511.5,512.51,511.27,511.57,11131.0,489.1964,490.1624,488.9764,489.2633,11131.0
2022-01-11 10:40:00,511.95,511.96,510.29,511.0,16827.0,489.6268,489.6363,488.0392,488.7182,16827.0
2022-01-11 10:45:00,511.03,512.66,510.86,512.02,12261.0,488.7469,490.3058,488.5843,489.6937,12261.0
2022-01-11 10:50:00,511.73,512.42,511.15,512.42,13937.0,489.4164,490.0763,488.8617,490.0763,13937.0
2022-01-11 10:55:00,512.28,513.5,511.76,512.57,10381.0,489.9424,491.1092,489.4451,490.2197,10381.0
2022-01-11 11:00:00,512.57,514.2,511.89,514.01,12926.0,490.2197,491.7787,489.5694,491.597,12926.0
2022-01-11 11:05:00,514.09,514.45,513.63,513.63,10962.0,491.6735,492.0178,491.2335,491.2335,10962.0
2022-01-11 11:10:00,513.72,516.13,513.64,516.03,13088.0,491.3196,493.6245,491.2431,493.5289,13088.0
2022-01-11 11:15:00,516.25,517.83,515.97,517.56,10756.0,493.7393,495.2504,493.4715,494.9922,10756.0
2022-01-11 11:20:00,517.44,518.5,516.7,517.56,13303.0,494.8774,495.8912,494.1697,494.9922,13303.0
2022-01-11 11:25:00,517.64,518.61,517.61,518.35,14881.0,495.0687,495.9964,495.04,495.7477,14881.0
2022-01-11 11:30:00,518.36,518.92,517.24,517.24,15880.0,495.7573,496.2929,494.6861,494.6861,15880.0
2022-01-11 11:35:00,517.46,519.01,517.28,518.68,10889.0,494.8965,496.3789,494.7244,496.0633,10889.0
2022-01-11 11:40:00,518.88,520.0,518.69,518.94,24832.0,496.2546,497.3258,496.0729,496.312,24832.0
2022-01-11 11:45:00,519.12,519.96,518.42,518.91,11202.0,496.4841,497.2875,495.8147,496.2833,11202.0
2022-01-11 11:50:00,518.98,520.18,518.98,519.72,9354.0,496.3502,497.4979,496.3502,497.058,9354.0
2022-01-11 11:55:00,519.74,520.49,519.41,519.99,9099.0,497.0771,497.7944,496.7615,497.3162,9099.0
2022-01-11 12:00:00,520.12,520.18,519.15,519.39,11882.0,497.4405,497.4979,496.5128,496.7424,11882.0
2022-01-11 12:05:00,519.31,519.58,518.7,518.79,7041.0,496.6658,496.9241,496.0824,496.1685,7041.0
2022-01-11 12:10:00,518.89,518.89,517.57,518.41,11706.0,496.2642,496.2642,495.0017,495.8051,11706.0
2022-01-11 12:15:00,518.46,518.48,517.71,518.17,8117.0,495.8529,495.872,495.1356,495.5756,8117.0
2022-01-11 12:20:00,518.17,518.17,517.05,517.1,8892.0,495.5756,495.5756,494.5044,494.5522,8892.0
2022-01-11 12:25:00,517.23,517.23,516.14,516.23,11766.0,494.6765,494.6765,493.6341,493.7201,11766.0
2022-01-11 12:30:00,516.51,517.47,516.51,516.9,6375.0,493.9879,494.9061,493.9879,494.3609,6375.0
2022-01-11 12:35:00,516.75,516.9,516.22,516.58,7157.0,494.2175,494.3609,493.7106,494.0549,7157.0
2022-01-11 12:40:00,516.71,516.72,515.76,515.76,9052.0,494.1792,494.1888,493.2706,493.2706,9052.0
2022-01-11 12:45:00,515.65,516.33,515.11,516.18,6560.0,493.1654,493.8158,492.649,493.6723,6560.0
2022-01-11 12:50:00,516.47,516.75,516.27,516.41,10218.0,493.9497,494.2175,493.7584,493.8923,10218.0
2022-01-11 12:55:00,516.41,518.25,516.41,518.08,9680.0,493.8923,495.6521,493.8923,495.4895,9680.0
2022-01-11 13:00:00,518.06,519.02,517.72,518.66,6379.0,495.4704,496.3885,495.1452,496.0442,6379.0
2022-01-11 13:05:00,518.61,519.4,518.12,519.18,7583.0,495.9964,496.7519,495.5277,496.5415,7583.0
2022-01-11 13:10:00,519.14,519.45,518.84,519.09,5586.0,496.5033,496.7997,496.2163,496.4554,5586.0
2022-01-11 13:15:00,518.84,519.72,518.81,519.53,4320.0,496.2163,497.058,496.1876,496.8763,4320.0
2022-01-11 13:20:00,519.66,519.86,519.13,519.44,9348.0,497.0006,497.1919,496.4937,496.7902,9348.0
2022-01-11 13:25:00,519.4,519.4,518.17,518.17,19306.0,496.7519,496.7519,495.5756,495.5756,19306.0
2022-01-11 13:30:00,518.3,519.11,517.92,519.06,13848.0,495.6999,496.4746,495.3365,496.4267,13848.0
2022-01-11 13:35:00,519.0,519.37,518.94,519.14,4866.0,496.3694,496.7232,496.312,496.5033,4866.0
2022-01-11 13:40:00,519.02,519.02,518.26,518.26,7475.0,496.3885,496.3885,495.6616,495.6616,7475.0
2022-01-11 13:45:00,518.26,519.45,518.26,518.98,12747.0,495.6616,496.7997,495.6616,496.3502,12747.0
2022-01-11 13:50:00,519.08,519.46,518.87,519.2,6097.0,496.4459,496.8093,496.245,496.5606,6097.0
2022-01-11 13:55:00,519.18,519.24,518.71,519.12,4590.0,496.5415,496.5989,496.092,496.4841,4590.0
2022-01-11 14:00:00,519.03,519.13,518.48,518.48,8416.0,496.3981,496.4937,495.872,495.872,8416.0
2022-01-11 14:05:00,518.43,518.75,518.17,518.17,6026.0,495.8242,496.1303,495.5756,495.5756,6026.0
2022-01-11 14:10:00,518.54,518.83,518.36,518.58,3481.0,495.9294,496.2068,495.7573,495.9677,3481.0
2022-01-11 14:15:00,518.56,518.67,517.76,517.96,9185.0,495.9486,496.0538,495.1834,495.3747,9185.0
2022-01-11 14:20:00,517.81,518.94,517.79,518.94,4257.0,495.2313,496.312,495.2121,496.312,4257.0
2022-01-11 14:25:00,518.89,519.55,518.7,519.55,5029.0,496.2642,496.8954,496.0824,496.8954,5029.0
2022-01-11 14:30:00,519.59,519.75,519.2,519.75,7894.0,496.9336,497.0867,496.5606,497.0867,7894.0
2022-01-11 14:35:00,519.57,520.26,519.22,519.89,5589.0,496.9145,497.5744,496.5798,497.2206,5589.0
2022-01-11 14:40:00,519.94,520.0,519.54,519.6,4060.0,497.2684,497.3258,496.8858,496.9432,4060.0
2022-01-11 14:45:00,519.66,519.98,519.59,519.95,5209.0,497.0006,497.3066,496.9336,497.2779,5209.0
2022-01-11 14:50:00,519.94,519.95,519.27,519.49,4600.0,497.2684,497.2779,496.6276,496.838,4600.0
2022-01-11 14:55:00,519.68,520.52,519.68,520.26,12958.0,497.0197,497.8231,497.0197,497.5744,12958.0
2022-01-11 15:00:00,520.26,520.89,520.26,520.85,6840.0,497.5744,498.177,497.5744,498.1387,6840.0
2022-01-11 15:05:00,520.62,521.41,520.62,521.23,11927.0,497.9187,498.6743,497.9187,498.5021,11927.0
2022-01-11 15:10:00,521.27,521.31,520.63,521.22,12654.0,498.5404,498.5786,497.9283,498.4926,12654.0
2022-01-11 15:15:00,521.06,521.48,521.0,521.24,8328.0,498.3395,498.7412,498.2822,498.5117,8328.0
2022-01-11 15:20:00,521.28,521.45,521.04,521.29,8892.0,498.5499,498.7125,498.3204,498.5595,8892.0
2022-01-11 15:25:00,521.32,521.55,520.96,521.4,14266.0,498.5882,498.8082,498.2439,498.6647,14266.0
2022-01-11 15:30:00,521.4,521.76,520.96,520.99,15367.0,498.6647,499.009,498.2439,498.2726,15367.0
2022-01-11 15:35:00,520.83,521.31,520.83,521.06,10814.0,498.1196,498.5786,498.1196,498.3395,10814.0
2022-01-11 15:40:00,521.08,521.67,520.78,521.52,14757.0,498.3587,498.9229,498.0717,498.7795,14757.0
2022-01-11 15:45:00,521.43,522.25,521.37,522.25,30226.0,498.6934,499.4777,498.636,499.4777,30226.0
2022-01-11 15:50:00,522.31,522.47,521.0,521.25,35356.0,499.535,499.6881,498.2822,498.5213,35356.0
2022-01-11 15:55:00,521.26,522.31,521.03,522.19,87443.0,498.5308,499.535,498.3108,499.4203,87443.0
2022-01-12 09:30:00,522.04,525.98,522.01,524.5,62396.0,499.2768,503.045,499.2481,501.6295,62396.0
2022-01-12 09:35:00,524.58,525.0,523.5,524.07,7855.0,501.7061,502.1077,500.6731,501.2183,7855.0
2022-01-12 09:40:00,524.71,525.05,523.2,524.15,23931.0,501.8304,502.1556,500.3862,501.2948,23931.0
2022-01-12 09:45:00,524.36,527.03,524.36,526.41,21963.0,501.4956,504.0492,501.4956,503.4563,21963.0
2022-01-12 09:50:00,526.7,527.68,526.58,526.91,29845.0,503.7336,504.6709,503.6188,503.9345,29845.0
2022-01-12 09:55:00,526.98,527.26,526.17,526.46,12971.0,504.0014,504.2692,503.2267,503.5041,12971.0
2022-01-12 10:00:00,526.82,527.32,526.17,527.32,11141.0,503.8484,504.3266,503.2267,504.3266,11141.0
2022-01-12 10:05:00,527.11,529.0,527.11,528.51,23483.0,504.1257,505.9333,504.1257,505.4647,23483.0
2022-01-12 10:10:00,528.52,528.7,527.17,527.74,12701.0,505.4743,505.6464,504.1831,504.7283,12701.0
2022-01-12 10:15:00,527.74,529.42,527.74,529.4,10141.0,504.7283,506.335,504.7283,506.3159,10141.0
2022-01-12 10:20:00,529.5,529.67,528.86,529.06,13152.0,506.4115,506.5741,505.7994,505.9907,13152.0
2022-01-12 10:25:00,529.02,529.46,528.56,529.46,9799.0,505.9524,506.3733,505.5125,506.3733,9799.0
2022-01-12 10:30:00,529.52,530.03,528.55,529.21,24937.0,506.4306,506.9184,505.5029,506.1342,24937.0
2022-01-12 10:35:00,529.09,529.31,526.59,526.6,14436.0,506.0194,506.2298,503.6284,503.638,14436.0
2022-01-12 10:40:00,526.6,526.99,525.95,526.76,12543.0,503.638,504.011,503.0163,503.791,12543.0
2022-01-12 10:45:00,526.69,527.0,526.48,526.72,5699.0,503.724,504.0205,503.5232,503.7527,5699.0
2022-01-12 10:50:00,526.46,526.84,526.0,526.84,11064.0,503.5041,503.8675,503.0641,503.8675,11064.0
2022-01-12 10:55:00,526.47,527.98,526.47,527.65,7793.0,503.5136,504.9578,503.5136,504.6422,7793.0
2022-01-12 11:00:00,527.17,527.43,526.21,526.31,6610.0,504.1831,504.4318,503.265,503.3606,6610.0
2022-01-12 11:05:00,526.48,526.64,525.38,525.77,6767.0,503.5232,503.6762,502.4712,502.8442,6767.0
2022-01-12 11:10:00,526.08,526.53,525.69,525.75,9287.0,503.1406,503.571,502.7677,502.825,9287.0
2022-01-12 11:15:00,525.77,526.05,525.0,525.41,18305.0,502.8442,503.112,502.1077,502.4999,18305.0
2022-01-12 11:20:00,525.22,525.22,524.48,524.59,5128.0,502.3181,502.3181,501.6104,501.7156,5128.0
2022-01-12 11:25:00,524.43,526.02,524.4,525.87,14980.0,501.5626,503.0833,501.5339,502.9398,14980.0
2022-01-12 11:30:00,525.97,527.24,525.97,527.2,9046.0,503.0354,504.2501,503.0354,504.2118,9046.0
2022-01-12 11:35:00,527.24,527.7,526.73,527.52,5980.0,504.2501,504.69,503.7623,504.5179,5980.0
2022-01-12 11:40:00,527.66,528.33,527.31,527.56,8108.0,504.6518,505.2925,504.317,504.5561,8108.0
2022-01-12 11:45:00,527.48,528.0,527.43,527.74,5747.0,504.4796,504.9769,504.4318,504.7283,5747.0
2022-01-12 11:50:00,527.64,528.02,527.47,527.88,5132.0,504.6326,504.9961,504.47,504.8622,5132.0
2022-01-12 11:55:00,527.98,527.98,527.49,527.81,4047.0,504.9578,504.9578,504.4892,504.7952,4047.0
2022-01-12 12:00:00,527.84,528.51,527.84,528.36,4986.0,504.8239,505.4647,504.8239,505.3212,4986.0
2022-01-12 12:05:00,528.38,528.46,527.12,527.12,5654.0,505.3404,505.4169,504.1353,504.1353,5654.0
2022-01-12 12:10:00,527.22,527.39,526.29,526.29,4809.0,504.2309,504.3935,503.3415,503.3415,4809.0
2022-01-12 12:15:00,526.45,526.64,526.02,526.54,7079.0,503.4945,503.6762,503.0833,503.5806,7079.0
2022-01-12 12:20:00,526.54,526.65,526.2,526.43,9173.0,503.5806,503.6858,503.2554,503.4754,9173.0
2022-01-12 12:25:00,526.56,526.84,526.5,526.64,4075.0,503.5997,503.8675,503.5423,503.6762,4075.0
2022-01-12 12:30:00,526.64,527.1,526.64,526.86,2948.0,503.6762,504.1162,503.6762,503.8866,2948.0
2022-01-12 12:35:00,526.98,527.31,526.88,527.27,10070.0,504.0014,504.317,503.9058,504.2788,10070.0
2022-01-12 12:40:00,527.31,527.44,527.0,527.18,5882.0,504.317,504.4413,504.0205,504.1927,5882.0
2022-01-12 12:45:00,527.31,527.41,526.65,526.71,13133.0,504.317,504.4127,503.6858,503.7432,13133.0
2022-01-12 12:50:00,526.91,527.41,526.8,527.17,2465.0,503.9345,504.4127,503.8293,504.1831,2465.0
2022-01-12 12:55:00,527.3,527.6,527.07,527.16,5874.0,504.3074,504.5944,504.0875,504.1736,5874.0
2022-01-12 13:00:00,527.14,527.24,526.56,527.04,7751.0,504.1544,504.2501,503.5997,504.0588,7751.0
2022-01-12 13:05:00,527.03,527.03,526.48,526.53,3319.0,504.0492,504.0492,503.5232,503.571,3319.0
2022-01-12 13:10:00,526.6,526.71,525.85,526.11,6967.0,503.638,503.7432,502.9207,503.1693,6967.0
2022-01-12 13:15:00,526.0,526.11,525.31,525.99,10713.0,503.0641,503.1693,502.4042,503.0546,10713.0
2022-01-12 13:20:00,526.05,526.05,525.5,525.81,3217.0,503.112,503.112,502.5859,502.8824,3217.0
2022-01-12 13:25:00,525.95,526.1,525.28,525.45,3557.0,503.0163,503.1598,502.3755,502.5381,3557.0
2022-01-12 13:30:00,525.62,526.1,524.98,525.88,6905.0,502.7007,503.1598,502.0886,502.9494,6905.0
2022-01-12 13:35:00,525.85,525.85,525.15,525.24,5991.0,502.9207,502.9207,502.2512,502.3373,5991.0
2022-01-12 13:40:00,525.06,525.41,525.06,525.4,1389.0,502.1651,502.4999,502.1651,502.4903,1389.0
2022-01-12 13:45:00,525.59,525.83,525.38,525.49,1900.0,502.672,502.9015,502.4712,502.5764,1900.0
2022-01-12 13:50:00,525.38,525.38,524.86,525.05,3711.0,502.4712,502.4712,501.9738,502.1556,3711.0
2022-01-12 13:55:00,524.98,525.22,524.8,524.93,3003.0,502.0886,502.3181,501.9165,502.0408,3003.0
2022-01-12 14:00:00,524.8,525.05,524.21,524.67,4035.0,501.9165,502.1556,501.3522,501.7921,4035.0
2022-01-12 14:05:00,524.5,525.25,524.5,524.81,3920.0,501.6295,502.3468,501.6295,501.926,3920.0
2022-01-12 14:10:00,524.84,525.43,524.68,524.97,4292.0,501.9547,502.519,501.8017,502.079,4292.0
2022-01-12 14:15:00,525.28,525.59,525.11,525.59,2060.0,502.3755,502.672,502.2129,502.672,2060.0
2022-01-12 14:20:00,525.63,526.2,525.61,526.07,5604.0,502.7103,503.2554,502.6911,503.1311,5604.0
2022-01-12 14:25:00,526.0,526.32,525.98,526.07,4436.0,503.0641,503.3702,503.045,503.1311,4436.0
2022-01-12 14:30:00,526.26,526.3,525.83,525.99,4825.0,503.3128,503.3511,502.9015,503.0546,4825.0
2022-01-12 14:35:00,526.07,526.31,525.91,526.2,4400.0,503.1311,503.3606,502.9781,503.2554,4400.0
2022-01-12 14:40:00,526.1,526.25,525.79,525.94,4156.0,503.1598,503.3032,502.8633,503.0068,4156.0
2022-01-12 14:45:00,525.94,526.3,525.71,526.3,3718.0,503.0068,503.3511,502.7868,503.3511,3718.0
2022-01-12 14:50:00,526.45,526.56,526.2,526.45,2132.0,503.4945,503.5997,503.2554,503.4945,2132.0
2022-01-12 14:55:00,526.49,526.66,526.36,526.43,2017.0,503.5328,503.6954,503.4084,503.4754,2017.0
2022-01-12 15:00:00,526.36,526.45,525.2,525.66,4617.0,503.4084,503.4945,502.299,502.739,4617.0
2022-01-12 15:05:00,525.51,525.54,525.11,525.17,5096.0,502.5955,502.6242,502.2129,502.2703,5096.0
2022-01-12 15:10:00,525.11,525.49,525.04,525.32,2969.0,502.2129,502.5764,502.146,502.4138,2969.0
2022-01-12 15:15:00,525.28,525.37,525.02,525.11,4915.0,502.3755,502.4616,502.1269,502.2129,4915.0
2022-01-12 15:20:00,525.01,525.53,525.0,525.28,5321.0,502.1173,502.6146,502.1077,502.3755,5321.0
2022-01-12 15:25:00,525.22,525.84,525.0,525.63,4457.0,502.3181,502.9111,502.1077,502.7103,4457.0
2022-01-12 15:30:00,525.59,526.01,525.29,525.29,7113.0,502.672,503.0737,502.3851,502.3851,7113.0
2022-01-12 15:35:00,525.22,525.67,525.21,525.43,5212.0,502.3181,502.7485,502.3086,502.519,5212.0
2022-01-12 15:40:00,525.4,525.55,524.91,525.33,8624.0,502.4903,502.6338,502.0217,502.4233,8624.0
2022-01-12 15:45:00,525.28,526.11,525.28,525.96,10909.0,502.3755,503.1693,502.3755,503.0259,10909.0
2022-01-12 15:50:00,525.92,527.16,525.92,526.31,23010.0,502.9876,504.1736,502.9876,503.3606,23010.0
2022-01-12 15:55:00,526.3,526.51,524.95,525.79,59453.0,503.3511,503.5519,502.0599,502.8633,59453.0
2022-01-13 09:30:00,527.64,529.05,526.79,527.39,44219.0,504.6326,505.9811,503.8197,504.3935,44219.0
2022-01-13 09:35:00,526.79,526.79,523.47,524.8,13458.0,503.8197,503.8197,500.6445,501.9165,13458.0
2022-01-13 09:40:00,524.78,524.78,522.57,523.17,12946.0,501.8973,501.8973,499.7837,500.3575,12946.0
2022-01-13 09:45:00,523.17,524.37,523.17,524.03,15387.0,500.3575,501.5052,500.3575,501.18,15387.0
2022-01-13 09:50:00,523.96,524.25,523.24,524.1,15155.0,501.1131,501.3904,500.4245,501.247,15155.0
2022-01-13 09:55:00,524.4,524.4,521.73,522.29,9398.0,501.5339,501.5339,498.9803,499.5159,9398.0
2022-01-13 10:00:00,522.19,522.42,521.06,521.33,10077.0,499.4203,499.6402,498.3395,498.5978,10077.0
2022-01-13 10:05:00,521.38,522.4,521.25,522.32,14640.0,498.6456,499.6211,498.5213,499.5446,14640.0
2022-01-13 10:10:00,522.13,522.24,521.5,522.19,6710.0,499.3629,499.4681,498.7604,499.4203,6710.0
2022-01-13 10:15:00,522.02,523.63,522.02,523.29,9784.0,499.2577,500.7975,499.2577,500.4723,9784.0
2022-01-13 10:20:00,523.47,523.7,523.32,523.35,6903.0,500.6445,500.8644,500.501,500.5297,6903.0
2022-01-13 10:25:00,523.18,523.54,522.58,522.79,13333.0,500.3671,500.7114,499.7933,499.9941,13333.0
2022-01-13 10:30:00,522.83,523.82,522.83,523.3,9466.0,500.0324,500.9792,500.0324,500.4819,9466.0
2022-01-13 10:35:00,523.39,523.71,522.99,523.34,5587.0,500.5679,500.874,500.1854,500.5201,5587.0
2022-01-13 10:40:00,523.4,523.59,522.71,522.82,6412.0,500.5775,500.7592,499.9176,500.0228,6412.0
2022-01-13 10:45:00,523.0,523.27,522.37,522.59,5083.0,500.1949,500.4532,499.5924,499.8028,5083.0
2022-01-13 10:50:00,522.17,522.25,520.8,521.25,12526.0,499.4011,499.4777,498.0909,498.5213,12526.0
2022-01-13 10:55:00,521.21,521.31,520.7,521.03,7022.0,498.483,498.5786,497.9952,498.3108,7022.0
2022-01-13 11:00:00,520.8,521.29,519.99,520.85,14553.0,498.0909,498.5595,497.3162,498.1387,14553.0
2022-01-13 11:05:00,520.5,521.23,520.45,520.54,10100.0,497.804,498.5021,497.7561,497.8422,10100.0
2022-01-13 11:10:00,520.39,520.46,518.73,519.19,7845.0,497.6988,497.7657,496.1111,496.5511,7845.0
2022-01-13 11:15:00,519.3,520.21,519.2,519.6,5612.0,496.6563,497.5266,496.5606,496.9432,5612.0
2022-01-13 11:20:00,519.65,521.06,519.58,521.0,6024.0,496.991,498.3395,496.9241,498.2822,6024.0
2022-01-13 11:25:00,520.95,522.33,520.73,522.08,6379.0,498.2343,499.5542,498.0239,499.3151,6379.0
2022-01-13 11:30:00,521.95,522.2,521.47,521.98,7184.0,499.1907,499.4298,498.7317,499.2194,7184.0
2022-01-13 11:35:00,521.86,522.41,521.25,521.89,4878.0,499.1047,499.6307,498.5213,499.1333,4878.0
2022-01-13 11:40:00,521.84,522.21,521.59,522.06,1627.0,499.0855,499.4394,498.8464,499.2959,1627.0
2022-01-13 11:45:00,522.19,522.31,521.19,521.44,7784.0,499.4203,499.535,498.4639,498.703,7784.0
2022-01-13 11:50:00,521.47,522.09,520.85,521.83,6679.0,498.7317,499.3246,498.1387,499.076,6679.0
2022-01-13 11:55:00,521.68,521.88,521.1,521.49,6127.0,498.9325,499.1238,498.3778,498.7508,6127.0
2022-01-13 12:00:00,521.29,521.43,520.69,520.69,11724.0,498.5595,498.6934,497.9857,497.9857,11724.0
2022-01-13 12:05:00,520.79,521.18,520.61,520.61,6748.0,498.0813,498.4543,497.9092,497.9092,6748.0
2022-01-13 12:10:00,520.51,520.68,519.05,519.22,6383.0,497.8135,497.9761,496.4172,496.5798,6383.0
2022-01-13 12:15:00,519.05,519.18,517.5,517.53,16012.0,496.4172,496.5415,494.9348,494.9635,16012.0
2022-01-13 12:20:00,517.35,517.35,516.32,517.07,10097.0,494.7913,494.7913,493.8062,494.5235,10097.0
2022-01-13 12:25:00,516.72,517.01,516.32,516.78,8420.0,494.1888,494.4661,493.8062,494.2462,8420.0
2022-01-13 12:30:00,516.32,516.86,516.01,516.33,10611.0,493.8062,494.3227,493.5097,493.8158,10611.0
2022-01-13 12:35:00,516.25,517.03,516.01,516.58,12115.0,493.7393,494.4853,493.5097,494.0549,12115.0
2022-01-13 12:40:00,516.71,516.84,516.0,516.68,10009.0,494.1792,494.3036,493.5002,494.1505,10009.0
2022-01-13 12:45:00,516.85,517.05,515.31,515.8,11446.0,494.3131,494.5044,492.8403,493.3089,11446.0
2022-01-13 12:50:00,515.5,516.17,515.23,516.09,7307.0,493.022,493.6628,492.7638,493.5863,7307.0
2022-01-13 12:55:00,516.17,517.27,516.04,517.26,7799.0,493.6628,494.7148,493.5384,494.7052,7799.0
2022-01-13 13:00:00,516.86,517.54,516.35,517.54,12187.0,494.3227,494.973,493.8349,494.973,12187.0
2022-01-13 13:05:00,517.37,518.38,517.37,517.79,15002.0,494.8104,495.7764,494.8104,495.2121,15002.0
2022-01-13 13:10:00,517.81,518.35,517.52,517.87,5491.0,495.2313,495.7477,494.9539,495.2886,5491.0
2022-01-13 13:15:00,518.17,518.85,518.0,518.41,14372.0,495.5756,496.2259,495.413,495.8051,14372.0
2022-01-13 13:20:00,518.54,518.78,517.91,518.35,10226.0,495.9294,496.159,495.3269,495.7477,10226.0
2022-01-13 13:25:00,518.35,518.77,517.75,518.75,9952.0,495.7477,496.1494,495.1739,496.1303,9952.0
2022-01-13 13:30:00,518.64,518.75,517.67,517.97,6440.0,496.0251,496.1303,495.0974,495.3843,6440.0
2022-01-13 13:35:00,517.99,517.99,517.09,517.33,7798.0,495.4034,495.4034,494.5426,494.7722,7798.0
2022-01-13 13:40:00,517.52,517.52,516.37,516.86,11045.0,494.9539,494.9539,493.854,494.3227,11045.0
2022-01-13 13:45:00,517.15,517.74,516.68,517.38,7069.0,494.6,495.1643,494.1505,494.82,7069.0
2022-01-13 13:50:00,517.18,517.6,516.79,517.42,6110.0,494.6287,495.0304,494.2557,494.8583,6110.0
2022-01-13 13:55:00,517.56,519.0,517.56,518.99,7746.0,494.9922,496.3694,494.9922,496.3598,7746.0
2022-01-13 14:00:00,518.68,519.6,518.42,519.25,7943.0,496.0633,496.9432,495.8147,496.6085,7943.0
2022-01-13 14:05:00,519.25,519.64,518.78,519.63,3601.0,496.6085,496.9815,496.159,496.9719,3601.0
2022-01-13 14:10:00,519.3,519.54,519.05,519.14,3224.0,496.6563,496.8858,496.4172,496.5033,3224.0
2022-01-13 14:15:00,519.14,519.4,517.98,518.36,4832.0,496.5033,496.7519,495.3938,495.7573,4832.0
2022-01-13 14:20:00,518.34,518.35,517.84,517.93,3715.0,495.7381,495.7477,495.2599,495.346,3715.0
2022-01-13 14:25:00,518.02,518.06,517.62,517.72,4139.0,495.4321,495.4704,495.0495,495.1452,4139.0
2022-01-13 14:30:00,517.75,518.26,517.32,518.07,4712.0,495.1739,495.6616,494.7626,495.4799,4712.0
2022-01-13 14:35:00,518.16,518.35,517.91,518.1,2912.0,495.566,495.7477,495.3269,495.5086,2912.0
2022-01-13 14:40:00,518.14,518.79,518.03,518.73,5648.0,495.5469,496.1685,495.4417,496.1111,5648.0
2022-01-13 14:45:00,518.83,519.97,518.51,519.62,20059.0,496.2068,497.2971,495.9007,496.9623,20059.0
2022-01-13 14:50:00,519.62,520.07,519.4,519.62,17639.0,496.9623,497.3927,496.7519,496.9623,17639.0
2022-01-13 14:55:00,519.71,519.81,519.01,519.12,10865.0,497.0484,497.144,496.3789,496.4841,10865.0
2022-01-13 15:00:00,519.03,519.03,517.34,517.53,8266.0,496.3981,496.3981,494.7817,494.9635,8266.0
2022-01-13 15:05:00,517.62,518.12,517.34,517.43,8273.0,495.0495,495.5277,494.7817,494.8678,8273.0
2022-01-13 15:10:00,517.4,517.62,516.69,517.21,11284.0,494.8391,495.0495,494.1601,494.6574,11284.0
2022-01-13 15:15:00,517.17,518.27,516.94,518.1,9816.0,494.6192,495.6712,494.3992,495.5086,9816.0
2022-01-13 15:20:00,517.99,518.2,517.68,517.77,8315.0,495.4034,495.6042,495.1069,495.193,8315.0
2022-01-13 15:25:00,517.77,518.6,517.74,518.57,8596.0,495.193,495.9868,495.1643,495.9581,8596.0
2022-01-13 15:30:00,518.69,519.18,518.46,519.13,11118.0,496.0729,496.5415,495.8529,496.4937,11118.0
2022-01-13 15:35:00,518.87,518.93,517.02,517.14,11654.0,496.245,496.3024,494.4757,494.5905,11654.0
2022-01-13 15:40:00,517.23,517.81,516.91,517.36,11866.0,494.6765,495.2313,494.3705,494.8009,11866.0
2022-01-13 15:45:00,517.17,517.43,516.51,516.67,14334.0,494.6192,494.8678,493.9879,494.141,14334.0
2022-01-13 15:50:00,516.45,517.48,516.19,516.56,40335.0,493.9306,494.9156,493.6819,494.0358,40335.0
2022-01-13 15:55:00,516.59,517.4,515.9,516.98,81289.0,494.0645,494.8391,493.4045,494.4374,81289.0
2022-01-14 09:30:00,512.23,512.59,509.18,510.13,81643.0,489.8946,490.2389,486.9776,487.8861,81643.0
2022-01-14 09:35:00,510.02,510.2,508.78,510.01,25158.0,487.7809,487.9531,486.595,487.7714,25158.0
2022-01-14 09:40:00,510.0,510.83,508.86,510.4,27060.0,487.7618,488.5556,486.6715,488.1444,27060.0
2022-01-14 09:45:00,510.09,510.2,508.29,508.29,20632.0,487.8479,487.9531,486.1264,486.1264,20632.0
2022-01-14 09:50:00,508.53,510.68,508.26,510.08,19721.0,486.3559,488.4122,486.0977,487.8383,19721.0
2022-01-14 09:55:00,510.08,512.98,510.08,512.16,35989.0,487.8383,490.6119,487.8383,489.8276,35989.0
2022-01-14 10:00:00,512.08,512.29,509.4,509.94,17188.0,489.7511,489.9519,487.188,487.7044,17188.0
2022-01-14 10:05:00,509.81,510.93,509.58,510.61,13764.0,487.5801,488.6513,487.3601,488.3452,13764.0
2022-01-14 10:10:00,510.56,512.48,510.4,510.46,25906.0,488.2974,490.1337,488.1444,488.2017,25906.0
2022-01-14 10:15:00,510.89,511.5,509.0,510.79,13308.0,488.613,489.1964,486.8054,488.5174,13308.0
2022-01-14 10:20:00,510.74,510.82,509.31,510.59,20119.0,488.4695,488.546,487.1019,488.3261,20119.0
2022-01-14 10:25:00,510.55,510.55,509.23,510.04,11734.0,488.2878,488.2878,487.0254,487.8001,11734.0
2022-01-14 10:30:00,510.18,510.71,509.54,510.28,19008.0,487.934,488.4408,487.3219,488.0296,19008.0
2022-01-14 10:35:00,510.4,510.41,508.83,509.15,21465.0,488.1444,488.1539,486.6428,486.9489,21465.0
2022-01-14 10:40:00,508.98,509.01,507.25,507.43,36129.0,486.7863,486.815,485.1317,485.3039,36129.0
2022-01-14 10:45:00,507.55,507.99,506.86,507.78,20623.0,485.4186,485.8394,484.7587,485.6386,20623.0
2022-01-14 10:50:00,507.4,507.93,506.03,506.92,19827.0,485.2752,485.7821,483.9649,484.8161,19827.0
2022-01-14 10:55:00,506.9,507.23,506.13,506.81,15329.0,484.797,485.1126,484.0606,484.7109,15329.0
2022-01-14 11:00:00,506.74,507.92,506.0,507.83,78621.0,484.644,485.7725,483.9362,485.6864,78621.0
2022-01-14 11:05:00,507.87,507.98,506.46,506.69,12000.0,485.7247,485.8299,484.3762,484.5961,12000.0
2022-01-14 11:10:00,506.69,506.94,505.16,505.71,28569.0,484.5961,484.8352,483.1328,483.6589,28569.0
2022-01-14 11:15:00,505.62,505.74,504.43,504.77,20142.0,483.5728,483.6876,482.4347,482.7599,20142.0
2022-01-14 11:20:00,505.0,505.56,504.45,505.2,17544.0,482.9798,483.5154,482.4538,483.1711,17544.0
2022-01-14 11:25:00,505.04,505.94,504.78,505.04,10955.0,483.0181,483.8788,482.7694,483.0181,10955.0
2022-01-14 11:30:00,505.0,506.33,504.92,505.63,17712.0,482.9798,484.2518,482.9033,483.5824,17712.0
2022-01-14 11:35:00,506.0,506.85,505.77,506.0,19095.0,483.9362,484.7492,483.7162,483.9362,19095.0
2022-01-14 11:40:00,506.22,506.64,505.49,505.97,13505.0,484.1466,484.5483,483.4485,483.9075,13505.0
2022-01-14 11:45:00,506.13,507.21,506.13,507.06,11976.0,484.0606,485.0935,484.0606,484.95,11976.0
2022-01-14 11:50:00,506.73,507.16,506.41,506.45,8165.0,484.6344,485.0456,484.3283,484.3666,8165.0
2022-01-14 11:55:00,506.42,507.04,506.39,506.75,10277.0,484.3379,484.9309,484.3092,484.6535,10277.0
2022-01-14 12:00:00,506.57,506.8,505.72,505.75,10660.0,484.4814,484.7013,483.6684,483.6971,10660.0
2022-01-14 12:05:00,505.59,505.95,505.51,505.95,9829.0,483.5441,483.8884,483.4676,483.8884,9829.0
2022-01-14 12:10:00,505.89,506.48,504.77,504.85,17883.0,483.831,484.3953,482.7599,482.8364,17883.0
2022-01-14 12:15:00,504.9,505.24,504.72,504.73,9067.0,482.8842,483.2094,482.712,482.7216,9067.0
2022-01-14 12:20:00,504.76,505.0,504.33,504.33,6715.0,482.7503,482.9798,482.339,482.339,6715.0
2022-01-14 12:25:00,504.35,505.01,504.21,504.9,9734.0,482.3582,482.9894,482.2243,482.8842,9734.0
2022-01-14 12:30:00,504.57,505.25,504.31,505.05,9795.0,482.5686,483.2189,482.3199,483.0276,9795.0
2022-01-14 12:35:00,505.16,505.7,505.01,505.11,10972.0,483.1328,483.6493,482.9894,483.085,10972.0
2022-01-14 12:40:00,505.06,505.06,504.12,504.3,13958.0,483.0372,483.0372,482.1382,482.3103,13958.0
2022-01-14 12:45:00,504.22,504.6,503.31,503.47,12872.0,482.2338,482.5973,481.3635,481.5165,12872.0
2022-01-14 12:50:00,503.37,503.65,502.11,502.84,40410.0,481.4209,481.6887,480.2158,480.914,40410.0
2022-01-14 12:55:00,502.77,503.03,502.31,502.31,10104.0,480.8471,481.0957,480.4071,480.4071,10104.0
2022-01-14 13:00:00,502.32,502.9,502.05,502.7,8124.0,480.4167,480.9714,480.1585,480.7801,8124.0
2022-01-14 13:05:00,502.94,503.38,502.56,502.75,14921.0,481.0097,481.4305,480.6462,480.8279,14921.0
2022-01-14 13:10:00,502.62,503.41,502.43,503.26,11108.0,480.7036,481.4592,480.5219,481.3157,11108.0
2022-01-14 13:15:00,503.29,503.96,502.65,503.31,16290.0,481.3444,481.9852,480.7323,481.3635,16290.0
2022-01-14 13:20:00,503.06,503.29,502.35,502.37,8976.0,481.1244,481.3444,480.4454,480.4645,8976.0
2022-01-14 13:25:00,502.45,503.0,502.18,502.96,11658.0,480.541,481.067,480.2828,481.0288,11658.0
2022-01-14 13:30:00,502.89,503.17,502.1,502.1,7532.0,480.9618,481.2296,480.2063,480.2063,7532.0
2022-01-14 13:35:00,502.41,503.04,502.25,502.25,19392.0,480.5028,481.1053,480.3497,480.3497,19392.0
2022-01-14 13:40:00,502.32,503.78,502.06,503.54,20288.0,480.4167,481.813,480.168,481.5835,20288.0
2022-01-14 13:45:00,503.48,503.49,502.79,502.86,7730.0,481.5261,481.5357,480.8662,480.9331,7730.0
2022-01-14 13:50:00,502.78,503.53,502.77,503.16,8195.0,480.8566,481.5739,480.8471,481.2201,8195.0
2022-01-14 13:55:00,503.17,503.57,502.68,502.87,16278.0,481.2296,481.6122,480.761,480.9427,16278.0
2022-01-14 14:00:00,502.99,503.67,502.88,503.25,19253.0,481.0575,481.7078,480.9523,481.3061,19253.0
2022-01-14 14:05:00,503.11,503.29,502.4,502.71,16908.0,481.1722,481.3444,480.4932,480.7897,16908.0
2022-01-14 14:10:00,502.43,502.95,502.29,502.79,12334.0,480.5219,481.0192,480.388,480.8662,12334.0
2022-01-14 14:15:00,502.85,502.99,502.42,502.69,16546.0,480.9236,481.0575,480.5123,480.7706,16546.0
2022-01-14 14:20:00,502.57,503.25,502.21,503.11,13777.0,480.6558,481.3061,480.3115,481.1722,13777.0
2022-01-14 14:25:00,503.2,503.25,501.91,502.07,15058.0,481.2583,481.3061,480.0246,480.1776,15058.0
2022-01-14 14:30:00,502.07,502.97,501.86,502.76,24123.0,480.1776,481.0383,479.9767,480.8375,24123.0
2022-01-14 14:35:00,502.65,503.49,502.65,503.29,12168.0,480.7323,481.5357,480.7323,481.3444,12168.0
2022-01-14 14:40:00,503.05,503.49,502.61,502.77,22186.0,481.1149,481.5357,480.694,480.8471,22186.0
2022-01-14 14:45:00,502.66,503.3,502.42,502.46,11299.0,480.7419,481.354,480.5123,480.5506,11299.0
2022-01-14 14:50:00,502.39,503.15,502.38,502.92,16689.0,480.4836,481.2105,480.4741,480.9905,16689.0
2022-01-14 14:55:00,503.14,503.35,502.78,502.8,11942.0,481.2009,481.4018,480.8566,480.8758,11942.0
2022-01-14 15:00:00,502.86,503.25,502.29,503.16,16662.0,480.9331,481.3061,480.388,481.2201,16662.0
2022-01-14 15:05:00,503.14,503.17,502.06,502.06,10411.0,481.2009,481.2296,480.168,480.168,10411.0
2022-01-14 15:10:00,502.06,502.49,501.94,502.28,14326.0,480.168,480.5793,480.0533,480.3784,14326.0
2022-01-14 15:15:00,502.01,503.2,501.86,503.06,16616.0,480.1202,481.2583,479.9767,481.1244,16616.0
2022-01-14 15:20:00,503.05,503.38,502.69,503.35,20405.0,481.1149,481.4305,480.7706,481.4018,20405.0
2022-01-14 15:25:00,503.22,503.51,502.87,502.87,16523.0,481.2774,481.5548,480.9427,480.9427,16523.0
2022-01-14 15:30:00,503.06,503.25,502.64,503.0,24292.0,481.1244,481.3061,480.7227,481.067,24292.0
2022-01-14 15:35:00,503.0,503.62,502.54,503.45,39470.0,481.067,481.66,480.6271,481.4974,39470.0
2022-01-14 15:40:00,503.43,503.89,503.09,503.34,23163.0,481.4783,481.9182,481.1531,481.3922,23163.0
2022-01-14 15:45:00,503.29,503.67,502.72,503.39,41124.0,481.3444,481.7078,480.7992,481.44,41124.0
2022-01-14 15:50:00,503.45,504.15,503.03,503.3,65911.0,481.4974,482.1669,481.0957,481.354,65911.0
2022-01-14 15:55:00,503.31,503.46,502.59,502.99,103518.0,481.3635,481.507,480.6749,481.0575,103518.0
2022-01-18 09:30:00,495.23,495.23,491.22,491.88,143829.0,473.6358,473.6358,469.8007,470.4319,143829.0
2022-01-18 09:35:00,492.05,494.0,490.8,493.13,56493.0,470.5945,472.4595,469.399,471.6274,56493.0
2022-01-18 09:40:00,493.56,494.85,492.19,493.74,66882.0,472.0387,473.2724,470.7284,472.2108,66882.0
2022-01-18 09:45:00,493.72,493.75,491.5,492.39,24944.0,472.1917,472.2204,470.0685,470.9197,24944.0
2022-01-18 09:50:00,492.17,493.53,492.0,493.32,20274.0,470.7093,472.01,470.5467,471.8091,20274.0
2022-01-18 09:55:00,493.35,493.35,491.61,493.01,16243.0,471.8378,471.8378,470.1737,471.5126,16243.0
2022-01-18 10:00:00,492.82,492.82,491.06,491.3,37823.0,471.3309,471.3309,469.6477,469.8772,37823.0
2022-01-18 10:05:00,491.34,492.6,491.18,492.17,31684.0,469.9155,471.1205,469.7624,470.7093,31684.0
2022-01-18 10:10:00,492.3,492.3,490.76,490.94,35511.0,470.8336,470.8336,469.3608,469.5329,35511.0
2022-01-18 10:15:00,490.85,491.88,490.72,491.01,25383.0,469.4468,470.4319,469.3225,469.5998,25383.0
2022-01-18 10:20:00,490.84,493.35,490.78,493.09,30343.0,469.4373,471.8378,469.3799,471.5892,30343.0
2022-01-18 10:25:00,493.24,493.52,492.02,493.18,45034.0,471.7326,472.0004,470.5658,471.6752,45034.0
2022-01-18 10:30:00,493.16,493.53,492.4,493.37,36989.0,471.6561,472.01,470.9292,471.8569,36989.0
2022-01-18 10:35:00,493.27,494.43,493.17,494.18,34765.0,471.7613,472.8707,471.6657,472.6316,34765.0
2022-01-18 10:40:00,494.25,494.76,493.63,494.75,13224.0,472.6986,473.1863,472.1056,473.1768,13224.0
2022-01-18 10:45:00,494.66,494.88,493.75,494.11,15323.0,473.0907,473.3011,472.2204,472.5647,15323.0
2022-01-18 10:50:00,494.11,494.68,493.86,494.09,16283.0,472.5647,473.1098,472.3256,472.5455,16283.0
2022-01-18 10:55:00,493.93,494.19,493.65,494.12,12897.0,472.3925,472.6412,472.1247,472.5742,12897.0
2022-01-18 11:00:00,493.83,493.87,493.35,493.45,16788.0,472.2969,472.3351,471.8378,471.9335,16788.0
2022-01-18 11:05:00,493.6,493.76,491.96,492.56,22114.0,472.0769,472.2299,470.5084,471.0823,22114.0
2022-01-18 11:10:00,492.38,493.12,492.25,492.94,13526.0,470.9101,471.6178,470.7858,471.4457,13526.0
2022-01-18 11:15:00,492.87,493.28,492.49,492.67,13160.0,471.3787,471.7709,471.0153,471.1875,13160.0
2022-01-18 11:20:00,492.67,492.97,492.24,492.8,6597.0,471.1875,471.4744,470.7762,471.3118,6597.0
2022-01-18 11:25:00,492.78,492.78,491.71,492.28,7583.0,471.2927,471.2927,470.2693,470.8145,7583.0
2022-01-18 11:30:00,492.1,492.47,491.52,491.79,13527.0,470.6423,470.9962,470.0876,470.3458,13527.0
2022-01-18 11:35:00,491.67,492.79,491.43,492.26,20323.0,470.2311,471.3022,470.0015,470.7953,20323.0
2022-01-18 11:40:00,492.22,493.63,492.22,492.73,15864.0,470.7571,472.1056,470.7571,471.2449,15864.0
2022-01-18 11:45:00,492.77,492.86,492.11,492.47,8854.0,471.2831,471.3692,470.6519,470.9962,8854.0
2022-01-18 11:50:00,492.48,492.97,492.13,492.42,7420.0,471.0058,471.4744,470.671,470.9484,7420.0
2022-01-18 11:55:00,492.31,492.89,492.19,492.83,11129.0,470.8432,471.3979,470.7284,471.3405,11129.0
2022-01-18 12:00:00,492.94,493.14,492.2,492.41,8647.0,471.4457,471.637,470.738,470.9388,8647.0
2022-01-18 12:05:00,492.36,492.85,492.05,492.85,6807.0,470.891,471.3596,470.5945,471.3596,6807.0
2022-01-18 12:10:00,492.87,493.54,492.77,493.54,7212.0,471.3787,472.0195,471.2831,472.0195,7212.0
2022-01-18 12:15:00,493.34,493.61,492.65,492.87,9298.0,471.8283,472.0865,471.1683,471.3787,9298.0
2022-01-18 12:20:00,492.76,493.27,492.49,492.71,19380.0,471.2735,471.7613,471.0153,471.2257,19380.0
2022-01-18 12:25:00,492.79,492.89,492.19,492.45,6943.0,471.3022,471.3979,470.7284,470.9771,6943.0
2022-01-18 12:30:00,492.31,492.36,491.44,491.68,12778.0,470.8432,470.891,470.0111,470.2406,12778.0
2022-01-18 12:35:00,491.66,491.66,490.82,490.99,14388.0,470.2215,470.2215,469.4181,469.5807,14388.0
2022-01-18 12:40:00,490.95,491.23,490.72,490.9,7906.0,469.5425,469.8103,469.3225,469.4946,7906.0
2022-01-18 12:45:00,490.8,491.0,489.74,489.78,28041.0,469.399,469.5903,468.3852,468.4235,28041.0
2022-01-18 12:50:00,489.88,490.04,489.45,489.55,8059.0,468.5191,468.6721,468.1079,468.2035,8059.0
2022-01-18 12:55:00,489.61,489.88,489.23,489.23,10277.0,468.2609,468.5191,467.8975,467.8975,10277.0
2022-01-18 13:00:00,489.22,489.33,488.21,488.46,22492.0,467.8879,467.9931,466.9219,467.161,22492.0
2022-01-18 13:05:00,488.47,489.12,488.22,489.06,17345.0,467.1706,467.7923,466.9315,467.7349,17345.0
2022-01-18 13:10:00,488.92,489.26,488.47,488.83,20102.0,467.601,467.9262,467.1706,467.5149,20102.0
2022-01-18 13:15:00,488.9,489.34,488.68,488.78,14363.0,467.5819,468.0027,467.3714,467.4671,14363.0
2022-01-18 13:20:00,488.73,488.82,487.31,487.63,25096.0,467.4193,467.5053,466.0612,466.3672,25096.0
2022-01-18 13:25:00,487.49,489.16,487.4,489.09,10503.0,466.2333,467.8305,466.1473,467.7636,10503.0
2022-01-18 13:30:00,488.97,489.15,488.3,489.15,8225.0,467.6488,467.821,467.008,467.821,8225.0
2022-01-18 13:35:00,489.22,489.39,488.54,489.14,7496.0,467.8879,468.0505,467.2376,467.8114,7496.0
2022-01-18 13:40:00,489.0,489.24,488.71,489.07,11249.0,467.6775,467.907,467.4001,467.7444,11249.0
2022-01-18 13:45:00,488.87,489.5,488.4,488.41,16209.0,467.5532,468.1557,467.1037,467.1132,16209.0
2022-01-18 13:50:00,488.24,489.01,488.24,488.45,11913.0,466.9506,467.6871,466.9506,467.1515,11913.0
2022-01-18 13:55:00,488.42,489.78,488.32,488.91,10175.0,467.1228,468.4235,467.0271,467.5914,10175.0
2022-01-18 14:00:00,489.21,489.9,489.18,489.7,7478.0,467.8783,468.5383,467.8496,468.347,7478.0
2022-01-18 14:05:00,489.75,490.05,489.54,490.04,11750.0,468.3948,468.6817,468.1939,468.6721,11750.0
2022-01-18 14:10:00,489.96,489.96,489.19,489.48,6272.0,468.5956,468.5956,467.8592,468.1366,6272.0
2022-01-18 14:15:00,489.38,490.07,489.38,490.01,9566.0,468.0409,468.7008,468.0409,468.6435,9566.0
2022-01-18 14:20:00,489.93,489.93,489.3,489.42,7238.0,468.5669,468.5669,467.9644,468.0792,7238.0
2022-01-18 14:25:00,489.5,489.97,489.42,489.7,4701.0,468.1557,468.6052,468.0792,468.347,4701.0
2022-01-18 14:30:00,489.62,490.91,489.62,490.59,13543.0,468.2705,469.5042,468.2705,469.1982,13543.0
2022-01-18 14:35:00,490.62,491.21,490.52,490.87,8133.0,469.2269,469.7911,469.1312,469.466,8133.0
2022-01-18 14:40:00,490.77,490.85,490.4,490.57,22312.0,469.3703,469.4468,469.0164,469.179,22312.0
2022-01-18 14:45:00,490.5,490.82,490.45,490.67,5690.0,469.1121,469.4181,469.0643,469.2747,5690.0
2022-01-18 14:50:00,490.63,491.44,490.55,490.74,16017.0,469.2364,470.0111,469.1599,469.3416,16017.0
2022-01-18 14:55:00,490.77,491.06,490.66,490.7,14846.0,469.3703,469.6477,469.2651,469.3034,14846.0
2022-01-18 15:00:00,490.85,491.5,490.17,490.34,12613.0,469.4468,470.0685,468.7965,468.9591,12613.0
2022-01-18 15:05:00,490.34,490.38,489.84,489.84,13225.0,468.9591,468.9973,468.4809,468.4809,13225.0
2022-01-18 15:10:00,489.79,490.42,489.7,489.79,10203.0,468.433,469.0356,468.347,468.433,10203.0
2022-01-18 15:15:00,489.67,489.67,488.19,488.42,18412.0,468.3183,468.3183,466.9028,467.1228,18412.0
2022-01-18 15:20:00,488.34,488.76,488.31,488.33,10472.0,467.0463,467.448,467.0176,467.0367,10472.0
2022-01-18 15:25:00,488.4,488.83,488.15,488.58,15980.0,467.1037,467.5149,466.8646,467.2758,15980.0
2022-01-18 15:30:00,488.45,489.12,488.16,488.27,22651.0,467.1515,467.7923,466.8741,466.9793,22651.0
2022-01-18 15:35:00,488.29,488.75,488.24,488.6,16717.0,466.9985,467.4384,466.9506,467.2949,16717.0
2022-01-18 15:40:00,488.64,488.64,487.96,487.96,27352.0,467.3332,467.3332,466.6828,466.6828,27352.0
2022-01-18 15:45:00,487.94,488.51,487.78,488.51,34419.0,466.6637,467.2089,466.5107,467.2089,34419.0
2022-01-18 15:50:00,488.58,489.24,487.25,487.28,46059.0,467.2758,467.907,466.0038,466.0325,46059.0
2022-01-18 15:55:00,487.12,488.3,486.86,488.06,118702.0,465.8795,467.008,465.6308,466.7785,118702.0
2022-01-19 09:30:00,490.52,492.64,488.56,488.57,60905.0,469.1312,471.1588,467.2567,467.2662,60905.0
2022-01-19 09:35:00,488.84,491.9,488.16,491.52,18039.0,467.5245,470.451,466.8741,470.0876,18039.0
2022-01-19 09:40:00,491.65,491.73,490.0,491.26,17761.0,470.2119,470.2885,468.6339,469.8389,17761.0
2022-01-19 09:45:00,490.88,495.25,490.88,494.87,32508.0,469.4755,473.655,469.4755,473.2915,32508.0
2022-01-19 09:50:00,494.71,495.7,492.18,492.61,28801.0,473.1385,474.0853,470.7188,471.1301,28801.0
2022-01-19 09:55:00,492.88,492.88,490.96,492.57,15852.0,471.3883,471.3883,469.552,471.0918,15852.0
2022-01-19 10:00:00,492.3,492.89,491.3,492.01,19236.0,470.8336,471.3979,469.8772,470.5562,19236.0
2022-01-19 10:05:00,492.36,492.36,490.96,490.96,15248.0,470.891,470.891,469.552,469.552,15248.0
2022-01-19 10:10:00,491.09,491.39,489.88,490.37,19402.0,469.6764,469.9633,468.5191,468.9878,19402.0
2022-01-19 10:15:00,490.69,492.09,490.63,491.28,15585.0,469.2938,470.6328,469.2364,469.8581,15585.0
2022-01-19 10:20:00,491.31,491.87,490.82,491.51,21451.0,469.8868,470.4223,469.4181,470.078,21451.0
2022-01-19 10:25:00,491.68,492.38,491.31,491.48,19240.0,470.2406,470.9101,469.8868,470.0494,19240.0
2022-01-19 10:30:00,491.49,492.28,490.99,491.67,10333.0,470.0589,470.8145,469.5807,470.2311,10333.0
2022-01-19 10:35:00,491.41,492.0,489.92,490.03,10909.0,469.9824,470.5467,468.5574,468.6626,10909.0
2022-01-19 10:40:00,490.15,490.77,489.86,489.89,8773.0,468.7773,469.3703,468.5,468.5287,8773.0
2022-01-19 10:45:00,489.76,490.0,488.88,488.91,13649.0,468.4044,468.6339,467.5627,467.5914,13649.0
2022-01-19 10:50:00,488.77,490.4,488.66,490.4,8521.0,467.4575,469.0164,467.3523,469.0164,8521.0
2022-01-19 10:55:00,490.23,490.55,489.53,490.15,27289.0,468.8539,469.1599,468.1844,468.7773,27289.0
2022-01-19 11:00:00,489.77,490.0,488.57,489.2,7265.0,468.4139,468.6339,467.2662,467.8688,7265.0
2022-01-19 11:05:00,489.15,489.29,488.45,488.66,7735.0,467.821,467.9548,467.1515,467.3523,7735.0
2022-01-19 11:10:00,488.66,488.66,487.1,487.1,8442.0,467.3523,467.3523,465.8603,465.8603,8442.0
2022-01-19 11:15:00,487.11,488.13,487.1,488.11,8491.0,465.8699,466.8454,465.8603,466.8263,8491.0
2022-01-19 11:20:00,487.88,488.06,487.31,487.69,9781.0,466.6063,466.7785,466.0612,466.4246,9781.0
2022-01-19 11:25:00,487.94,489.26,487.67,488.83,11208.0,466.6637,467.9262,466.4055,467.5149,11208.0
2022-01-19 11:30:00,488.98,489.25,488.37,488.98,9522.0,467.6584,467.9166,467.075,467.6584,9522.0
2022-01-19 11:35:00,488.91,489.58,488.4,489.58,4635.0,467.5914,468.2322,467.1037,468.2322,4635.0
2022-01-19 11:40:00,489.2,490.21,489.03,489.56,4575.0,467.8688,468.8347,467.7062,468.2131,4575.0
2022-01-19 11:45:00,489.62,490.65,489.62,490.44,5050.0,468.2705,469.2555,468.2705,469.0547,5050.0
2022-01-19 11:50:00,490.0,490.8,489.49,490.8,16870.0,468.6339,469.399,468.1461,469.399,16870.0
2022-01-19 11:55:00,490.61,491.76,490.61,490.83,8634.0,469.2173,470.3171,469.2173,469.4277,8634.0
2022-01-19 12:00:00,491.02,491.86,490.82,491.81,4100.0,469.6094,470.4128,469.4181,470.365,4100.0
2022-01-19 12:05:00,491.88,492.45,491.77,492.45,5241.0,470.4319,470.9771,470.3267,470.9771,5241.0
2022-01-19 12:10:00,492.3,493.34,492.07,492.7,9511.0,470.8336,471.8283,470.6136,471.2162,9511.0
2022-01-19 12:15:00,492.58,492.7,492.08,492.09,7167.0,471.1014,471.2162,470.6232,470.6328,7167.0
2022-01-19 12:20:00,492.34,493.11,492.2,493.06,3159.0,470.8719,471.6083,470.738,471.5605,3159.0
2022-01-19 12:25:00,493.0,493.09,492.46,492.51,6065.0,471.5031,471.5892,470.9866,471.0344,6065.0
2022-01-19 12:30:00,492.88,493.65,492.72,493.4,7009.0,471.3883,472.1247,471.2353,471.8856,7009.0
2022-01-19 12:35:00,493.25,493.59,493.17,493.48,7208.0,471.7422,472.0674,471.6657,471.9621,7208.0
2022-01-19 12:40:00,493.57,494.17,493.52,493.97,7468.0,472.0482,472.6221,472.0004,472.4308,7468.0
2022-01-19 12:45:00,493.95,494.77,493.89,494.28,5859.0,472.4117,473.1959,472.3543,472.7273,5859.0
2022-01-19 12:50:00,494.38,494.63,493.44,493.44,13828.0,472.8229,473.062,471.9239,471.9239,13828.0
2022-01-19 12:55:00,493.56,494.95,493.56,494.49,12415.0,472.0387,473.368,472.0387,472.9281,12415.0
2022-01-19 13:00:00,493.96,495.0,493.89,494.93,10249.0,472.4212,473.4159,472.3543,473.3489,10249.0
2022-01-19 13:05:00,494.8,495.58,494.57,495.41,9720.0,473.2246,473.9706,473.0046,473.808,9720.0
2022-01-19 13:10:00,495.28,495.33,494.63,494.86,6502.0,473.6837,473.7315,473.062,473.282,6502.0
2022-01-19 13:15:00,494.71,495.0,494.32,495.0,4774.0,473.1385,473.4159,472.7655,473.4159,4774.0
2022-01-19 13:20:00,494.96,495.13,494.76,494.76,9051.0,473.3776,473.5402,473.1863,473.1863,9051.0
2022-01-19 13:25:00,494.99,495.39,494.5,494.5,8107.0,473.4063,473.7889,472.9377,472.9377,8107.0
2022-01-19 13:30:00,494.73,494.74,494.0,494.0,4939.0,473.1576,473.1672,472.4595,472.4595,4939.0
2022-01-19 13:35:00,493.85,493.85,493.27,493.7,4351.0,472.316,472.316,471.7613,472.1726,4351.0
2022-01-19 13:40:00,493.49,493.91,493.4,493.85,6194.0,471.9717,472.3734,471.8856,472.316,6194.0
2022-01-19 13:45:00,493.94,494.19,493.6,494.03,3383.0,472.4021,472.6412,472.0769,472.4882,3383.0
2022-01-19 13:50:00,494.1,494.25,493.69,493.95,7289.0,472.5551,472.6986,472.163,472.4117,7289.0
2022-01-19 13:55:00,493.96,495.0,493.89,494.38,9320.0,472.4212,473.4159,472.3543,472.8229,9320.0
2022-01-19 14:00:00,494.33,494.86,494.05,494.31,4381.0,472.7751,473.282,472.5073,472.756,4381.0
2022-01-19 14:05:00,494.4,494.4,492.88,493.28,7562.0,472.842,472.842,471.3883,471.7709,7562.0
2022-01-19 14:10:00,493.49,493.85,492.87,492.91,6675.0,471.9717,472.316,471.3787,471.417,6675.0
2022-01-19 14:15:00,493.1,493.46,492.28,492.63,6177.0,471.5987,471.943,470.8145,471.1492,6177.0
2022-01-19 14:20:00,492.7,493.16,492.43,492.82,7801.0,471.2162,471.6561,470.9579,471.3309,7801.0
2022-01-19 14:25:00,493.02,493.14,492.59,492.68,7624.0,471.5222,471.637,471.111,471.197,7624.0
2022-01-19 14:30:00,492.44,493.24,492.44,493.01,4391.0,470.9675,471.7326,470.9675,471.5126,4391.0
2022-01-19 14:35:00,493.44,493.69,493.04,493.38,3780.0,471.9239,472.163,471.5413,471.8665,3780.0
2022-01-19 14:40:00,493.44,494.75,493.17,494.75,6008.0,471.9239,473.1768,471.6657,473.1768,6008.0
2022-01-19 14:45:00,494.79,494.79,493.64,494.04,6762.0,473.215,473.215,472.1152,472.4977,6762.0
2022-01-19 14:50:00,494.47,494.89,494.32,494.89,3430.0,472.909,473.3107,472.7655,473.3107,3430.0
2022-01-19 14:55:00,494.99,495.95,494.91,495.63,12120.0,473.4063,474.3244,473.3298,474.0184,12120.0
2022-01-19 15:00:00,495.6,496.11,494.88,494.96,19696.0,473.9897,474.4775,473.3011,473.3776,19696.0
2022-01-19 15:05:00,495.07,495.48,494.86,495.3,4678.0,473.4828,473.8749,473.282,473.7028,4678.0
2022-01-19 15:10:00,495.1,496.11,494.92,496.11,10356.0,473.5115,474.4775,473.3394,474.4775,10356.0
2022-01-19 15:15:00,496.17,496.24,495.14,495.52,5801.0,474.5349,474.6018,473.5498,473.9132,5801.0
2022-01-19 15:20:00,495.45,496.08,495.16,495.16,4490.0,473.8462,474.4488,473.5689,473.5689,4490.0
2022-01-19 15:25:00,495.18,495.3,493.78,493.78,5805.0,473.588,473.7028,472.2491,472.2491,5805.0
2022-01-19 15:30:00,493.66,494.1,492.98,493.23,10549.0,472.1343,472.5551,471.4839,471.723,10549.0
2022-01-19 15:35:00,493.12,493.26,492.35,492.36,10415.0,471.6178,471.7517,470.8814,470.891,10415.0
2022-01-19 15:40:00,492.23,493.71,492.23,493.03,13827.0,470.7667,472.1821,470.7667,471.5318,13827.0
2022-01-19 15:45:00,493.14,493.23,492.38,492.38,13826.0,471.637,471.723,470.9101,470.9101,13826.0
2022-01-19 15:50:00,492.36,492.39,490.12,490.71,30178.0,470.891,470.9197,468.7487,469.3129,30178.0
2022-01-19 15:55:00,490.72,490.77,489.66,490.16,68745.0,469.3225,469.3703,468.3087,468.7869,68745.0
2022-01-20 09:30:00,490.75,494.1,490.25,491.8,102548.0,469.3512,472.5551,468.873,470.3554,102548.0
2022-01-20 09:35:00,492.02,492.5,489.79,490.78,37308.0,470.5658,471.0249,468.433,469.3799,37308.0
2022-01-20 09:40:00,490.75,493.85,489.81,493.73,15284.0,469.3512,472.316,468.4522,472.2012,15284.0
2022-01-20 09:45:00,493.92,495.48,493.8,494.87,23997.0,472.383,473.8749,472.2682,473.2915,23997.0
2022-01-20 09:50:00,494.98,495.43,494.5,494.86,20193.0,473.3967,473.8271,472.9377,473.282,20193.0
2022-01-20 09:55:00,495.08,496.1,495.01,495.62,16957.0,473.4924,474.4679,473.4254,474.0088,16957.0
2022-01-20 10:00:00,495.88,497.55,495.05,497.28,26672.0,474.2575,475.8547,473.4637,475.5965,26672.0
2022-01-20 10:05:00,496.86,496.99,494.67,495.02,12678.0,475.1948,475.3191,473.1003,473.435,12678.0
2022-01-20 10:10:00,495.02,495.08,493.35,493.44,13098.0,473.435,473.4924,471.8378,471.9239,13098.0
2022-01-20 10:15:00,493.66,493.77,492.3,492.64,13729.0,472.1343,472.2395,470.8336,471.1588,13729.0
2022-01-20 10:20:00,492.67,494.0,492.59,493.35,15493.0,471.1875,472.4595,471.111,471.8378,15493.0
2022-01-20 10:25:00,493.73,494.26,493.27,493.94,21599.0,472.2012,472.7081,471.7613,472.4021,21599.0
2022-01-20 10:30:00,494.1,496.55,494.09,495.78,12007.0,472.5551,474.8983,472.5455,474.1619,12007.0
2022-01-20 10:35:00,495.74,496.11,495.26,495.65,8099.0,474.1236,474.4775,473.6645,474.0375,8099.0
2022-01-20 10:40:00,495.87,496.34,495.48,496.2,8949.0,474.2479,474.6974,473.8749,474.5635,8949.0
2022-01-20 10:45:00,496.18,496.69,496.06,496.33,8222.0,474.5444,475.0322,474.4296,474.6879,8222.0
2022-01-20 10:50:00,496.46,497.03,496.21,496.63,10201.0,474.8122,475.3574,474.5731,474.9748,10201.0
2022-01-20 10:55:00,496.64,496.74,495.67,496.39,6197.0,474.9844,475.08,474.0567,474.7453,6197.0
2022-01-20 11:00:00,496.49,497.65,496.47,497.24,14116.0,474.8409,475.9503,474.8218,475.5582,14116.0
2022-01-20 11:05:00,497.27,498.76,497.27,498.55,14084.0,475.5869,477.0119,475.5869,476.8111,14084.0
2022-01-20 11:10:00,498.8,499.15,498.29,498.67,13158.0,477.0502,477.3849,476.5624,476.9258,13158.0
2022-01-20 11:15:00,498.81,499.2,498.47,498.76,9781.0,477.0597,477.4327,476.7346,477.0119,9781.0
2022-01-20 11:20:00,498.83,499.03,498.26,499.03,5862.0,477.0789,477.2701,476.5337,477.2701,5862.0
2022-01-20 11:25:00,499.04,499.64,498.95,499.42,10679.0,477.2797,477.8535,477.1936,477.6431,10679.0
2022-01-20 11:30:00,499.46,499.59,499.25,499.59,5316.0,477.6814,477.8057,477.4806,477.8057,5316.0
2022-01-20 11:35:00,499.51,499.88,499.35,499.58,7032.0,477.7292,478.0831,477.5762,477.7962,7032.0
2022-01-20 11:40:00,499.36,499.36,497.37,497.5,13049.0,477.5858,477.5858,475.6825,475.8069,13049.0
2022-01-20 11:45:00,497.6,497.9,497.2,497.38,11616.0,475.9025,476.1894,475.5199,475.6921,11616.0
2022-01-20 11:50:00,497.5,498.4,497.5,498.33,11557.0,475.8069,476.6676,475.8069,476.6007,11557.0
2022-01-20 11:55:00,498.33,498.71,497.78,497.92,11584.0,476.6007,476.9641,476.0746,476.2085,11584.0
2022-01-20 12:00:00,497.91,498.7,497.9,498.6,3327.0,476.199,476.9545,476.1894,476.8589,3327.0
2022-01-20 12:05:00,498.5,498.53,498.25,498.31,4232.0,476.7633,476.7919,476.5242,476.5815,4232.0
2022-01-20 12:10:00,498.25,498.62,498.08,498.62,4824.0,476.5242,476.878,476.3616,476.878,4824.0
2022-01-20 12:15:00,498.51,498.59,498.19,498.19,6255.0,476.7728,476.8493,476.4668,476.4668,6255.0
2022-01-20 12:20:00,498.22,498.3,497.6,497.6,6770.0,476.4955,476.572,475.9025,475.9025,6770.0
2022-01-20 12:25:00,497.6,498.48,497.6,498.47,8616.0,475.9025,476.7441,475.9025,476.7346,8616.0
2022-01-20 12:30:00,498.49,499.71,498.48,499.67,16938.0,476.7537,477.9205,476.7441,477.8822,16938.0
2022-01-20 12:35:00,499.66,499.66,498.63,498.63,10781.0,477.8727,477.8727,476.8876,476.8876,10781.0
2022-01-20 12:40:00,498.83,499.15,498.72,498.91,6033.0,477.0789,477.3849,476.9737,477.1554,6033.0
2022-01-20 12:45:00,498.98,499.05,498.23,498.4,8414.0,477.2223,477.2893,476.505,476.6676,8414.0
2022-01-20 12:50:00,498.35,498.35,497.48,497.48,6851.0,476.6198,476.6198,475.7877,475.7877,6851.0
2022-01-20 12:55:00,497.01,497.27,496.77,496.92,7338.0,475.3382,475.5869,475.1087,475.2521,7338.0
2022-01-20 13:00:00,496.92,496.92,495.7,495.7,8508.0,475.2521,475.2521,474.0853,474.0853,8508.0
2022-01-20 13:05:00,495.89,495.89,494.75,495.0,16119.0,474.2671,474.2671,473.1768,473.4159,16119.0
2022-01-20 13:10:00,495.28,495.73,495.14,495.61,3597.0,473.6837,474.114,473.5498,473.9993,3597.0
2022-01-20 13:15:00,495.6,495.6,494.76,494.92,5642.0,473.9897,473.9897,473.1863,473.3394,5642.0
2022-01-20 13:20:00,494.9,495.05,494.28,494.47,6179.0,473.3202,473.4637,472.7273,472.909,6179.0
2022-01-20 13:25:00,494.41,494.9,494.28,494.31,4443.0,472.8516,473.3202,472.7273,472.756,4443.0
2022-01-20 13:30:00,494.42,494.65,494.01,494.07,6670.0,472.8612,473.0811,472.469,472.5264,6670.0
2022-01-20 13:35:00,494.07,495.03,493.83,495.03,6364.0,472.5264,473.4446,472.2969,473.4446,6364.0
2022-01-20 13:40:00,495.02,495.06,494.69,494.69,4328.0,473.435,473.4733,473.1194,473.1194,4328.0
2022-01-20 13:45:00,494.54,494.88,494.08,494.87,3770.0,472.9759,473.3011,472.536,473.2915,3770.0
2022-01-20 13:50:00,494.79,494.92,494.4,494.44,6066.0,473.215,473.3394,472.842,472.8803,6066.0
2022-01-20 13:55:00,494.35,494.36,493.48,493.51,11827.0,472.7942,472.8038,471.9621,471.9908,11827.0
2022-01-20 14:00:00,493.64,495.29,493.33,494.78,11914.0,472.1152,473.6932,471.8187,473.2055,11914.0
2022-01-20 14:05:00,494.95,495.07,494.38,494.5,9237.0,473.368,473.4828,472.8229,472.9377,9237.0
2022-01-20 14:10:00,494.65,494.94,493.0,493.29,10402.0,473.0811,473.3585,471.5031,471.7804,10402.0
2022-01-20 14:15:00,493.78,494.34,493.19,493.99,8395.0,472.2491,472.7846,471.6848,472.4499,8395.0
2022-01-20 14:20:00,493.87,494.75,493.46,493.68,8045.0,472.3351,473.1768,471.943,472.1534,8045.0
2022-01-20 14:25:00,493.76,493.76,492.59,492.66,8114.0,472.2299,472.2299,471.111,471.1779,8114.0
2022-01-20 14:30:00,492.5,492.54,491.38,491.55,8319.0,471.0249,471.0631,469.9537,470.1163,8319.0
2022-01-20 14:35:00,491.36,491.7,491.01,491.29,15822.0,469.9346,470.2598,469.5998,469.8676,15822.0
2022-01-20 14:40:00,491.21,491.21,490.5,490.69,10971.0,469.7911,469.7911,469.1121,469.2938,10971.0
2022-01-20 14:45:00,490.59,491.01,490.03,490.64,9608.0,469.1982,469.5998,468.6626,469.246,9608.0
2022-01-20 14:50:00,490.56,491.7,490.56,491.7,5723.0,469.1695,470.2598,469.1695,470.2598,5723.0
2022-01-20 14:55:00,491.81,492.25,491.2,491.24,9594.0,470.365,470.7858,469.7816,469.8198,9594.0
2022-01-20 15:00:00,491.15,492.01,490.49,490.65,10830.0,469.7337,470.5562,469.1025,469.2555,10830.0
2022-01-20 15:05:00,490.91,490.91,489.45,489.45,14299.0,469.5042,469.5042,468.1079,468.1079,14299.0
2022-01-20 15:10:00,489.49,490.0,489.33,489.47,13159.0,468.1461,468.6339,467.9931,468.127,13159.0
2022-01-20 15:15:00,489.53,490.12,489.15,490.03,7308.0,468.1844,468.7487,467.821,468.6626,7308.0
2022-01-20 15:20:00,489.54,489.54,488.24,488.25,10410.0,468.1939,468.1939,466.9506,466.9602,10410.0
2022-01-20 15:25:00,488.42,488.5,487.18,487.22,19655.0,467.1228,467.1993,465.9369,465.9751,19655.0
2022-01-20 15:30:00,487.13,487.14,486.14,486.67,26907.0,465.889,465.8986,464.9422,465.4491,26907.0
2022-01-20 15:35:00,486.56,486.64,484.43,484.8,41887.0,465.3439,465.4204,463.3068,463.6606,41887.0
2022-01-20 15:40:00,484.87,485.19,484.04,484.18,41078.0,463.7276,464.0336,462.9338,463.0677,41078.0
2022-01-20 15:45:00,484.14,484.54,483.71,483.71,29431.0,463.0294,463.412,462.6182,462.6182,29431.0
2022-01-20 15:50:00,483.66,485.1,482.81,482.91,45467.0,462.5703,463.9476,461.7574,461.853,45467.0
2022-01-20 15:55:00,482.89,483.55,481.84,482.83,97320.0,461.8339,462.4651,460.8297,461.7765,97320.0
2022-01-21 09:30:00,481.85,487.76,481.32,486.34,177904.0,460.8393,466.4916,460.3324,465.1335,177904.0
2022-01-21 09:35:00,486.88,488.62,486.69,487.27,21789.0,465.6499,467.3141,465.4682,466.0229,21789.0
2022-01-21 09:40:00,487.64,489.07,487.0,488.34,34431.0,466.3768,467.7444,465.7647,467.0463,34431.0
2022-01-21 09:45:00,488.33,491.29,488.21,488.99,44180.0,467.0367,469.8676,466.9219,467.6679,44180.0
2022-01-21 09:50:00,488.73,489.54,488.09,489.21,26425.0,467.4193,468.1939,466.8072,467.8783,26425.0
2022-01-21 09:55:00,489.37,489.68,487.26,488.37,23694.0,468.0314,468.3278,466.0134,467.075,23694.0
2022-01-21 10:00:00,488.19,489.0,487.0,488.46,34320.0,466.9028,467.6775,465.7647,467.161,34320.0
2022-01-21 10:05:00,488.01,489.79,487.35,489.53,29281.0,466.7307,468.433,466.0994,468.1844,29281.0
2022-01-21 10:10:00,489.27,489.5,486.15,486.49,23306.0,467.9357,468.1557,464.9518,465.2769,23306.0
2022-01-21 10:15:00,486.58,489.6,486.08,487.6,24087.0,465.363,468.2513,464.8848,466.3385,24087.0
2022-01-21 10:20:00,487.73,488.96,486.95,488.66,22752.0,466.4629,467.6392,465.7169,467.3523,22752.0
2022-01-21 10:25:00,488.75,489.92,488.37,488.59,14632.0,467.4384,468.5574,467.075,467.2854,14632.0
2022-01-21 10:30:00,488.45,491.13,487.67,490.99,23957.0,467.1515,469.7146,466.4055,469.5807,23957.0
2022-01-21 10:35:00,491.12,493.6,490.95,492.35,31414.0,469.7051,472.0769,469.5425,470.8814,31414.0
2022-01-21 10:40:00,491.61,492.01,489.0,490.49,21870.0,470.1737,470.5562,467.6775,469.1025,21870.0
2022-01-21 10:45:00,490.24,491.1,489.59,491.08,14875.0,468.8634,469.6859,468.2418,469.6668,14875.0
2022-01-21 10:50:00,491.19,493.59,490.85,491.53,31139.0,469.772,472.0674,469.4468,470.0972,31139.0
2022-01-21 10:55:00,491.66,492.4,490.34,491.25,11289.0,470.2215,470.9292,468.9591,469.8294,11289.0
2022-01-21 11:00:00,490.77,492.22,490.53,492.18,8361.0,469.3703,470.7571,469.1408,470.7188,8361.0
2022-01-21 11:05:00,492.24,494.16,492.24,494.16,31511.0,470.7762,472.6125,470.7762,472.6125,31511.0
2022-01-21 11:10:00,493.84,494.61,491.86,492.0,22787.0,472.3064,473.0429,470.4128,470.5467,22787.0
2022-01-21 11:15:00,492.27,493.3,491.84,492.23,16385.0,470.8049,471.79,470.3937,470.7667,16385.0
2022-01-21 11:20:00,491.86,494.03,491.84,492.98,18789.0,470.4128,472.4882,470.3937,471.4839,18789.0
2022-01-21 11:25:00,492.67,493.06,491.42,491.59,5555.0,471.1875,471.5605,469.992,470.1546,5555.0
2022-01-21 11:30:00,491.16,491.16,489.5,490.81,13502.0,469.7433,469.7433,468.1557,469.4086,13502.0
2022-01-21 11:35:00,491.08,491.11,489.05,489.43,12511.0,469.6668,469.6955,467.7253,468.0887,12511.0
2022-01-21 11:40:00,489.36,489.66,487.77,488.35,29052.0,468.0218,468.3087,466.5011,467.0558,29052.0
2022-01-21 11:45:00,488.49,489.0,486.89,487.71,11684.0,467.1897,467.6775,465.6595,466.4437,11684.0
2022-01-21 11:50:00,487.69,488.74,486.64,486.64,9520.0,466.4246,467.4288,465.4204,465.4204,9520.0
2022-01-21 11:55:00,487.44,487.89,487.08,487.41,8001.0,466.1855,466.6159,465.8412,466.1568,8001.0
2022-01-21 12:00:00,487.28,488.16,486.94,487.11,9477.0,466.0325,466.8741,465.7073,465.8699,9477.0
2022-01-21 12:05:00,487.18,487.71,486.79,486.79,12554.0,465.9369,466.4437,465.5639,465.5639,12554.0
2022-01-21 12:10:00,486.99,487.55,486.5,486.91,11880.0,465.7551,466.2907,465.2865,465.6786,11880.0
2022-01-21 12:15:00,486.87,487.51,485.74,486.25,9437.0,465.6404,466.2525,464.5596,465.0474,9437.0
2022-01-21 12:20:00,486.07,486.73,485.65,486.51,15024.0,464.8753,465.5065,464.4736,465.2961,15024.0
2022-01-21 12:25:00,486.38,486.86,484.67,485.38,15777.0,465.1717,465.6308,463.5363,464.2153,15777.0
2022-01-21 12:30:00,485.07,485.98,484.84,485.75,4563.0,463.9189,464.7892,463.6989,464.5692,4563.0
2022-01-21 12:35:00,485.97,486.49,484.82,485.29,7561.0,464.7796,465.2769,463.6798,464.1293,7561.0
2022-01-21 12:40:00,485.44,485.91,484.57,484.73,5177.0,464.2727,464.7222,463.4407,463.5937,5177.0
2022-01-21 12:45:00,484.01,485.52,484.01,484.24,8454.0,462.9051,464.3492,462.9051,463.1251,8454.0
2022-01-21 12:50:00,484.05,485.44,484.0,485.41,8456.0,462.9433,464.2727,462.8955,464.244,8456.0
2022-01-21 12:55:00,485.25,486.91,485.08,486.2,7880.0,464.091,465.6786,463.9284,464.9996,7880.0
2022-01-21 13:00:00,486.36,486.9,486.01,486.18,7410.0,465.1526,465.6691,464.8179,464.9805,7410.0
2022-01-21 13:05:00,486.74,486.74,486.22,486.55,6442.0,465.516,465.516,465.0187,465.3343,6442.0
2022-01-21 13:10:00,486.69,487.82,486.69,487.82,13088.0,465.4682,466.5489,465.4682,466.5489,13088.0
2022-01-21 13:15:00,487.46,487.64,486.52,486.52,5413.0,466.2046,466.3768,465.3056,465.3056,5413.0
2022-01-21 13:20:00,486.92,486.92,485.15,485.33,5754.0,465.6882,465.6882,463.9954,464.1675,5754.0
2022-01-21 13:25:00,485.19,485.39,484.7,485.18,6072.0,464.0336,464.2249,463.565,464.0241,6072.0
2022-01-21 13:30:00,485.08,486.07,485.04,486.0,7115.0,463.9284,464.8753,463.8902,464.8083,7115.0
2022-01-21 13:35:00,485.86,487.06,485.07,486.79,3124.0,464.6744,465.8221,463.9189,465.5639,3124.0
2022-01-21 13:40:00,486.48,487.25,486.13,486.3,8689.0,465.2674,466.0038,464.9326,465.0952,8689.0
2022-01-21 13:45:00,486.72,486.88,485.55,486.64,4301.0,465.4969,465.6499,464.3779,465.4204,4301.0
2022-01-21 13:50:00,486.44,487.19,486.09,486.61,3972.0,465.2291,465.9464,464.8944,465.3917,3972.0
2022-01-21 13:55:00,486.91,486.91,484.6,485.29,8770.0,465.6786,465.6786,463.4694,464.1293,8770.0
2022-01-21 14:00:00,485.4,486.0,485.3,485.79,4462.0,464.2345,464.8083,464.1388,464.6075,4462.0
2022-01-21 14:05:00,485.91,486.48,485.44,485.51,9964.0,464.7222,465.2674,464.2727,464.3397,9964.0
2022-01-21 14:10:00,486.17,486.49,485.51,486.14,8065.0,464.9709,465.2769,464.3397,464.9422,8065.0
2022-01-21 14:15:00,486.29,486.5,485.47,486.0,3892.0,465.0857,465.2865,464.3014,464.8083,3892.0
2022-01-21 14:20:00,485.77,486.72,485.38,486.72,7172.0,464.5883,465.4969,464.2153,465.4969,7172.0
2022-01-21 14:25:00,486.67,486.67,484.4,484.97,6771.0,465.4491,465.4491,463.2781,463.8232,6771.0
2022-01-21 14:30:00,484.86,485.32,484.71,485.11,5435.0,463.718,464.158,463.5746,463.9571,5435.0
2022-01-21 14:35:00,485.01,486.25,484.5,486.25,5674.0,463.8615,465.0474,463.3737,465.0474,5674.0
2022-01-21 14:40:00,485.86,486.5,485.45,485.64,5061.0,464.6744,465.2865,464.2823,464.464,5061.0
2022-01-21 14:45:00,485.76,486.47,485.6,486.26,7137.0,464.5788,465.2578,464.4257,465.057,7137.0
2022-01-21 14:50:00,485.87,485.87,485.11,485.36,7868.0,464.684,464.684,463.9571,464.1962,7868.0
2022-01-21 14:55:00,485.14,485.35,483.75,483.93,12766.0,463.9858,464.1866,462.6564,462.8286,12766.0
2022-01-21 15:00:00,483.75,484.75,483.62,484.33,12590.0,462.6564,463.6128,462.5321,463.2111,12590.0
2022-01-21 15:05:00,484.4,484.45,483.47,483.95,14130.0,463.2781,463.3259,462.3886,462.8477,14130.0
2022-01-21 15:10:00,483.67,484.6,483.4,484.43,9198.0,462.5799,463.4694,462.3217,463.3068,9198.0
2022-01-21 15:15:00,484.09,484.38,483.17,483.2,22668.0,462.9816,463.2589,462.1017,462.1304,22668.0
2022-01-21 15:20:00,483.16,483.52,482.31,482.77,24295.0,462.0921,462.4364,461.2792,461.7191,24295.0
2022-01-21 15:25:00,482.73,482.78,481.66,482.5,21255.0,461.6809,461.7287,460.6575,461.4609,21255.0
2022-01-21 15:30:00,482.43,483.57,482.27,482.58,19491.0,461.394,462.4843,461.241,461.5374,19491.0
2022-01-21 15:35:00,482.45,484.14,482.41,484.0,18265.0,461.4131,463.0294,461.3748,462.8955,18265.0
2022-01-21 15:40:00,484.13,485.61,483.46,483.79,20692.0,463.0198,464.4353,462.3791,462.6947,20692.0
2022-01-21 15:45:00,483.64,484.37,483.06,484.13,20475.0,462.5512,463.2494,461.9965,463.0198,20475.0
2022-01-21 15:50:00,484.03,484.21,482.08,482.48,31583.0,462.9242,463.0964,461.0592,461.4418,31583.0
2022-01-21 15:55:00,482.33,484.0,481.56,481.7,123593.0,461.2983,462.8955,460.5619,460.6958,123593.0
2022-01-24 09:30:00,477.19,478.99,475.0,478.89,111823.0,456.3825,458.104,454.288,458.0083,111823.0
2022-01-24 09:35:00,478.65,481.94,477.52,481.94,35383.0,457.7788,460.9253,456.6981,460.9253,35383.0
2022-01-24 09:40:00,480.66,481.8,478.02,478.42,26547.0,459.7012,460.7914,457.1763,457.5588,26547.0
2022-01-24 09:45:00,478.31,480.65,477.67,479.58,21680.0,457.4536,459.6916,456.8415,458.6682,21680.0
2022-01-24 09:50:00,479.45,481.58,478.0,480.67,25638.0,458.5439,460.581,457.1571,459.7107,25638.0
2022-01-24 09:55:00,480.85,481.66,479.6,480.14,49413.0,459.8829,460.6575,458.6874,459.2038,49413.0
2022-01-24 10:00:00,479.94,482.41,479.93,481.09,21281.0,459.0125,461.3748,459.003,460.1124,21281.0
2022-01-24 10:05:00,481.32,482.0,479.58,480.43,18808.0,460.3324,460.9827,458.6682,459.4812,18808.0
2022-01-24 10:10:00,480.29,481.54,479.39,481.29,28531.0,459.3473,460.5428,458.4865,460.3037,28531.0
2022-01-24 10:15:00,481.4,481.4,478.42,479.48,40718.0,460.4089,460.4089,457.5588,458.5726,40718.0
2022-01-24 10:20:00,479.24,481.56,478.04,481.56,23380.0,458.3431,460.5619,457.1954,460.5619,23380.0
2022-01-24 10:25:00,481.54,484.54,481.53,483.05,25951.0,460.5428,463.412,460.5332,461.9869,25951.0
2022-01-24 10:30:00,483.21,484.91,482.96,484.63,25914.0,462.14,463.7658,461.9009,463.498,25914.0
2022-01-24 10:35:00,484.6,486.5,484.39,486.02,25262.0,463.4694,465.2865,463.2685,464.8274,25262.0
2022-01-24 10:40:00,486.0,486.7,484.63,486.22,26237.0,464.8083,465.4778,463.498,465.0187,26237.0
2022-01-24 10:45:00,486.35,486.35,480.17,481.03,25163.0,465.143,465.143,459.2325,460.055,25163.0
2022-01-24 10:50:00,480.48,482.7,480.48,482.62,16285.0,459.529,461.6522,459.529,461.5757,16285.0
2022-01-24 10:55:00,482.38,482.97,481.01,481.45,18457.0,461.3462,461.9104,460.0359,460.4567,18457.0
2022-01-24 11:00:00,481.25,481.6,479.23,479.41,23366.0,460.2654,460.6002,458.3335,458.5057,23366.0
2022-01-24 11:05:00,479.24,480.02,478.26,478.86,26926.0,458.3431,459.0891,457.4058,457.9796,26926.0
2022-01-24 11:10:00,479.18,479.61,478.23,479.15,15279.0,458.2857,458.6969,457.3771,458.257,15279.0
2022-01-24 11:15:00,479.35,479.82,478.28,478.43,19638.0,458.4483,458.8978,457.4249,457.5684,19638.0
2022-01-24 11:20:00,478.41,479.26,477.47,478.12,13231.0,457.5493,458.3622,456.6503,457.2719,13231.0
2022-01-24 11:25:00,477.87,478.55,477.16,478.33,10310.0,457.0328,457.6832,456.3538,457.4728,10310.0
2022-01-24 11:30:00,478.31,479.51,477.57,479.05,17172.0,457.4536,458.6013,456.7459,458.1614,17172.0
2022-01-24 11:35:00,479.3,479.56,478.04,478.24,32385.0,458.4005,458.6491,457.1954,457.3867,32385.0
2022-01-24 11:40:00,478.03,478.04,475.05,475.6,15135.0,457.1858,457.1954,454.3358,454.8618,15135.0
2022-01-24 11:45:00,475.62,475.86,471.94,472.18,54437.0,454.8809,455.1105,451.3614,451.5909,54437.0
2022-01-24 11:50:00,472.2,474.72,472.2,474.58,15789.0,451.61,454.0202,451.61,453.8863,15789.0
2022-01-24 11:55:00,474.68,475.93,474.48,475.68,20140.0,453.9819,455.1774,453.7906,454.9383,20140.0
2022-01-24 12:00:00,476.06,476.06,474.06,474.29,16015.0,455.3017,455.3017,453.3889,453.6089,16015.0
2022-01-24 12:05:00,474.43,475.05,473.0,473.01,14489.0,453.7428,454.3358,452.3752,452.3847,14489.0
2022-01-24 12:10:00,473.36,474.13,471.89,472.26,14646.0,452.7195,453.4559,451.3136,451.6674,14646.0
2022-01-24 12:15:00,472.61,472.62,470.1,470.6,26546.0,452.0022,452.0117,449.6016,450.0798,26546.0
2022-01-24 12:20:00,470.47,472.13,470.17,471.0,15562.0,449.9555,451.5431,449.6686,450.4624,15562.0
2022-01-24 12:25:00,470.69,471.2,469.01,470.23,41573.0,450.1659,450.6537,448.5591,449.7259,41573.0
2022-01-24 12:30:00,470.43,471.75,469.76,471.52,21136.0,449.9172,451.1797,449.2764,450.9597,21136.0
2022-01-24 12:35:00,471.64,471.67,470.06,471.5,18470.0,451.0745,451.1032,449.5634,450.9406,18470.0
2022-01-24 12:40:00,471.51,473.55,470.46,472.94,16899.0,450.9501,452.9012,449.9459,452.3178,16899.0
2022-01-24 12:45:00,472.94,473.89,472.86,473.52,14385.0,452.3178,453.2264,452.2413,452.8725,14385.0
2022-01-24 12:50:00,473.44,475.96,472.72,475.09,26370.0,452.796,455.2061,452.1074,454.374,26370.0
2022-01-24 12:55:00,474.82,475.98,473.82,474.37,14131.0,454.1158,455.2252,453.1594,453.6854,14131.0
2022-01-24 13:00:00,474.35,474.46,473.3,474.3,14700.0,453.6663,453.7715,452.6621,453.6185,14700.0
2022-01-24 13:05:00,474.14,476.71,473.25,476.4,16948.0,453.4655,455.9234,452.6143,455.6269,16948.0
2022-01-24 13:10:00,476.35,476.9,474.71,476.16,15678.0,455.5791,456.1051,454.0106,455.3974,15678.0
2022-01-24 13:15:00,476.09,476.64,475.38,476.29,16325.0,455.3304,455.8564,454.6514,455.5217,16325.0
2022-01-24 13:20:00,476.54,476.64,474.37,474.37,13039.0,455.7608,455.8564,453.6854,453.6854,13039.0
2022-01-24 13:25:00,474.17,474.78,472.96,473.43,14998.0,453.4941,454.0775,452.3369,452.7864,14998.0
2022-01-24 13:30:00,473.41,476.14,473.41,476.14,9661.0,452.7673,455.3782,452.7673,455.3782,9661.0
2022-01-24 13:35:00,475.59,476.35,474.88,476.08,12129.0,454.8522,455.5791,454.1732,455.3209,12129.0
2022-01-24 13:40:00,476.43,476.68,475.0,475.53,11202.0,455.6556,455.8947,454.288,454.7948,11202.0
2022-01-24 13:45:00,475.75,477.99,475.52,477.99,12474.0,455.0053,457.1476,454.7853,457.1476,12474.0
2022-01-24 13:50:00,478.0,479.8,478.0,479.5,11381.0,457.1571,458.8787,457.1571,458.5917,11381.0
2022-01-24 13:55:00,479.48,480.43,478.59,480.26,22204.0,458.5726,459.4812,457.7214,459.3186,22204.0
2022-01-24 14:00:00,480.32,482.97,480.09,481.14,23515.0,459.376,461.9104,459.156,460.1602,23515.0
2022-01-24 14:05:00,481.6,482.29,479.89,480.84,13843.0,460.6002,461.2601,458.9647,459.8733,13843.0
2022-01-24 14:10:00,481.2,481.74,477.86,478.26,22008.0,460.2176,460.7341,457.0232,457.4058,22008.0
2022-01-24 14:15:00,478.53,478.74,477.29,477.93,21094.0,457.664,457.8649,456.4781,457.0902,21094.0
2022-01-24 14:20:00,478.3,478.65,475.38,475.38,15029.0,457.4441,457.7788,454.6514,454.6514,15029.0
2022-01-24 14:25:00,475.38,477.06,475.25,476.44,54540.0,454.6514,456.2581,454.5271,455.6652,54540.0
2022-01-24 14:30:00,476.48,478.06,476.44,477.28,14065.0,455.7034,457.2145,455.6652,456.4685,14065.0
2022-01-24 14:35:00,477.3,477.72,475.42,476.03,19291.0,456.4877,456.8894,454.6896,455.273,19291.0
2022-01-24 14:40:00,475.88,477.09,475.6,476.16,14656.0,455.1296,456.2868,454.8618,455.3974,14656.0
2022-01-24 14:45:00,476.16,477.15,474.81,477.02,16807.0,455.3974,456.3442,454.1062,456.2199,16807.0
2022-01-24 14:50:00,476.99,477.75,476.28,477.71,16523.0,456.1912,456.918,455.5121,456.8798,16523.0
2022-01-24 14:55:00,477.73,479.7,476.77,479.7,20120.0,456.8989,458.783,455.9808,458.783,20120.0
2022-01-24 15:00:00,479.35,481.95,479.35,481.22,8997.0,458.4483,460.9349,458.4483,460.2367,8997.0
2022-01-24 15:05:00,480.67,481.49,480.02,481.49,13467.0,459.7107,460.495,459.0891,460.495,13467.0
2022-01-24 15:10:00,481.12,482.37,481.12,482.08,13904.0,460.1411,461.3366,460.1411,461.0592,13904.0
2022-01-24 15:15:00,482.29,483.44,480.74,480.75,9760.0,461.2601,462.3599,459.7777,459.7872,9760.0
2022-01-24 15:20:00,481.36,482.94,481.2,482.59,5664.0,460.3706,461.8817,460.2176,461.547,5664.0
2022-01-24 15:25:00,482.8,483.41,481.16,482.24,25302.0,461.7478,462.3312,460.1794,461.2123,25302.0
2022-01-24 15:30:00,482.0,486.0,481.49,485.76,18467.0,460.9827,464.8083,460.495,464.5788,18467.0
2022-01-24 15:35:00,485.68,486.48,484.96,486.23,22450.0,464.5023,465.2674,463.8137,465.0283,22450.0
2022-01-24 15:40:00,485.97,486.32,483.81,484.57,37813.0,464.7796,465.1144,462.7138,463.4407,37813.0
2022-01-24 15:45:00,484.74,487.19,484.74,487.03,72047.0,463.6032,465.9464,463.6032,465.7934,72047.0
2022-01-24 15:50:00,487.25,489.97,487.19,488.71,58229.0,466.0038,468.6052,465.9464,467.4001,58229.0
2022-01-24 15:55:00,488.89,489.01,487.36,488.75,166949.0,467.5723,467.6871,466.109,467.4384,166949.0
2022-01-25 09:30:00,480.77,482.64,476.19,478.14,89950.0,459.8064,461.5948,455.4261,457.291,89950.0
2022-01-25 09:35:00,478.07,481.38,477.59,478.42,28599.0,457.2241,460.3898,456.765,457.5588,28599.0
2022-01-25 09:40:00,478.83,479.9,475.37,476.93,23255.0,457.9509,458.9743,454.6418,456.1338,23255.0
2022-01-25 09:45:00,476.84,476.85,474.79,476.05,18409.0,456.0477,456.0573,454.0871,455.2922,18409.0
2022-01-25 09:50:00,475.62,476.14,473.55,473.78,12870.0,454.8809,455.3782,452.9012,453.1212,12870.0
2022-01-25 09:55:00,474.19,476.78,473.98,475.7,8074.0,453.5133,455.9903,453.3124,454.9574,8074.0
2022-01-25 10:00:00,475.76,476.3,473.41,473.66,15559.0,455.0148,455.5313,452.7673,453.0064,15559.0
2022-01-25 10:05:00,473.66,475.5,472.81,475.09,23525.0,453.0064,454.7662,452.1934,454.374,23525.0
2022-01-25 10:10:00,474.88,475.93,473.85,475.93,12471.0,454.1732,455.1774,453.1881,455.1774,12471.0
2022-01-25 10:15:00,475.71,476.8,474.84,475.84,17815.0,454.967,456.0095,454.1349,455.0913,17815.0
2022-01-25 10:20:00,475.84,476.82,474.9,476.0,9942.0,455.0913,456.0286,454.1923,455.2444,9942.0
2022-01-25 10:25:00,475.95,478.94,475.95,478.58,13811.0,455.1965,458.0562,455.1965,457.7119,13811.0
2022-01-25 10:30:00,478.58,479.23,477.6,477.86,17530.0,457.7119,458.3335,456.7746,457.0232,17530.0
2022-01-25 10:35:00,477.8,478.2,475.33,476.15,14647.0,456.9659,457.3484,454.6036,455.3878,14647.0
2022-01-25 10:40:00,476.38,477.49,475.54,477.49,7704.0,455.6078,456.6694,454.8044,456.6694,7704.0
2022-01-25 10:45:00,477.91,478.2,476.48,477.81,13631.0,457.0711,457.3484,455.7034,456.9754,13631.0
2022-01-25 10:50:00,477.67,478.07,475.91,476.0,12315.0,456.8415,457.2241,455.1583,455.2444,12315.0
2022-01-25 10:55:00,476.71,476.76,474.52,474.73,12726.0,455.9234,455.9712,453.8289,454.0297,12726.0
2022-01-25 11:00:00,474.61,475.96,474.61,475.08,9843.0,453.915,455.2061,453.915,454.3645,9843.0
2022-01-25 11:05:00,474.97,475.51,473.77,474.82,9561.0,454.2593,454.7757,453.1116,454.1158,9561.0
2022-01-25 11:10:00,474.98,475.37,473.58,473.58,12872.0,454.2688,454.6418,452.9299,452.9299,12872.0
2022-01-25 11:15:00,473.66,474.77,473.02,474.76,10758.0,453.0064,454.068,452.3943,454.0584,10758.0
2022-01-25 11:20:00,474.22,475.6,474.22,475.3,15548.0,453.542,454.8618,453.542,454.5749,15548.0
2022-01-25 11:25:00,475.04,476.0,474.54,475.8,10429.0,454.3262,455.2444,453.848,455.0531,10429.0
2022-01-25 11:30:00,475.64,475.83,474.49,474.55,4454.0,454.9,455.0818,453.8002,453.8576,4454.0
2022-01-25 11:35:00,474.09,475.03,472.65,472.96,8041.0,453.4176,454.3166,452.0404,452.3369,8041.0
2022-01-25 11:40:00,472.8,473.33,472.37,472.92,7197.0,452.1839,452.6908,451.7726,452.2987,7197.0
2022-01-25 11:45:00,473.05,473.7,472.91,473.53,3787.0,452.423,453.0446,452.2891,452.8821,3787.0
2022-01-25 11:50:00,473.61,474.75,473.26,474.65,13004.0,452.9586,454.0489,452.6238,453.9532,13004.0
2022-01-25 11:55:00,474.45,474.76,472.37,472.9,9894.0,453.7619,454.0584,451.7726,452.2795,9894.0
2022-01-25 12:00:00,473.06,474.56,472.76,474.56,6242.0,452.4325,453.8671,452.1456,453.8671,6242.0
2022-01-25 12:05:00,474.97,476.5,474.97,476.21,9146.0,454.2593,455.7225,454.2593,455.4452,9146.0
2022-01-25 12:10:00,476.2,476.39,475.56,476.21,13846.0,455.4356,455.6173,454.8235,455.4452,13846.0
2022-01-25 12:15:00,476.2,476.65,474.34,475.83,23004.0,455.4356,455.866,453.6567,455.0818,23004.0
2022-01-25 12:20:00,476.0,476.76,475.69,476.44,40560.0,455.2444,455.9712,454.9479,455.6652,40560.0
2022-01-25 12:25:00,476.7,477.92,476.7,477.78,11461.0,455.9138,457.0806,455.9138,456.9467,11461.0
2022-01-25 12:30:00,477.61,477.65,475.58,475.7,9873.0,456.7841,456.8224,454.8427,454.9574,9873.0
2022-01-25 12:35:00,476.19,476.5,475.7,476.5,5960.0,455.4261,455.7225,454.9574,455.7225,5960.0
2022-01-25 12:40:00,476.1,477.41,475.25,477.41,10098.0,455.34,456.5929,454.5271,456.5929,10098.0
2022-01-25 12:45:00,476.92,477.47,475.51,475.8,9716.0,456.1242,456.6503,454.7757,455.0531,9716.0
2022-01-25 12:50:00,475.83,476.34,475.41,476.13,13285.0,455.0818,455.5695,454.6801,455.3687,13285.0
2022-01-25 12:55:00,475.71,475.83,474.42,475.12,11315.0,454.967,455.0818,453.7332,454.4027,11315.0
2022-01-25 13:00:00,475.39,475.49,473.75,474.12,16246.0,454.6609,454.7566,453.0925,453.4463,16246.0
2022-01-25 13:05:00,474.37,474.54,473.51,474.13,15266.0,453.6854,453.848,452.8629,453.4559,15266.0
2022-01-25 13:10:00,474.62,476.1,474.5,475.78,10950.0,453.9245,455.34,453.8098,455.0339,10950.0
2022-01-25 13:15:00,475.62,476.1,475.51,476.1,7466.0,454.8809,455.34,454.7757,455.34,7466.0
2022-01-25 13:20:00,476.1,476.1,475.42,475.97,9459.0,455.34,455.34,454.6896,455.2157,9459.0
2022-01-25 13:25:00,475.9,478.28,475.71,477.4,15064.0,455.1487,457.4249,454.967,456.5833,15064.0
2022-01-25 13:30:00,477.21,477.62,476.94,477.5,24508.0,456.4016,456.7937,456.1434,456.6789,24508.0
2022-01-25 13:35:00,477.5,477.5,476.41,477.24,12013.0,456.6789,456.6789,455.6365,456.4303,12013.0
2022-01-25 13:40:00,477.08,477.5,476.75,477.16,4447.0,456.2773,456.6789,455.9616,456.3538,4447.0
2022-01-25 13:45:00,477.39,478.36,476.56,477.88,21388.0,456.5737,457.5014,455.7799,457.0424,21388.0
2022-01-25 13:50:00,477.95,478.33,477.55,478.11,29403.0,457.1093,457.4728,456.7268,457.2623,29403.0
2022-01-25 13:55:00,478.01,478.33,477.74,478.04,19631.0,457.1667,457.4728,456.9085,457.1954,19631.0
2022-01-25 14:00:00,478.03,478.18,477.37,477.91,22066.0,457.1858,457.3293,456.5546,457.0711,22066.0
2022-01-25 14:05:00,477.91,478.22,477.49,477.85,17984.0,457.0711,457.3675,456.6694,457.0137,17984.0
2022-01-25 14:10:00,478.0,480.3,477.96,479.86,22211.0,457.1571,459.3569,457.1189,458.936,22211.0
2022-01-25 14:15:00,480.08,480.48,479.58,479.98,14264.0,459.1464,459.529,458.6682,459.0508,14264.0
2022-01-25 14:20:00,479.69,480.22,479.17,479.18,13217.0,458.7735,459.2803,458.2761,458.2857,13217.0
2022-01-25 14:25:00,479.38,479.68,478.19,478.97,12351.0,458.477,458.7639,457.3389,458.0848,12351.0
2022-01-25 14:30:00,479.01,479.02,477.6,477.6,12128.0,458.1231,458.1327,456.7746,456.7746,12128.0
2022-01-25 14:35:00,478.0,479.02,477.85,479.01,19789.0,457.1571,458.1327,457.0137,458.1231,19789.0
2022-01-25 14:40:00,478.98,480.31,478.83,480.31,31172.0,458.0944,459.3664,457.9509,459.3664,31172.0
2022-01-25 14:45:00,480.36,481.11,480.0,480.08,13309.0,459.4142,460.1315,459.0699,459.1464,13309.0
2022-01-25 14:50:00,479.83,481.0,479.81,480.54,15755.0,458.9073,460.0263,458.8882,459.5864,15755.0
2022-01-25 14:55:00,480.54,481.26,480.2,481.26,25237.0,459.5864,460.275,459.2612,460.275,25237.0
2022-01-25 15:00:00,481.21,481.78,480.5,481.25,13996.0,460.2272,460.7723,459.5481,460.2654,13996.0
2022-01-25 15:05:00,480.92,481.5,479.9,480.62,10161.0,459.9498,460.5045,458.9743,459.6629,10161.0
2022-01-25 15:10:00,480.42,480.43,479.58,479.74,17910.0,459.4716,459.4812,458.6682,458.8213,17910.0
2022-01-25 15:15:00,479.74,480.38,479.63,480.09,20120.0,458.8213,459.4334,458.7161,459.156,20120.0
2022-01-25 15:20:00,480.11,480.11,478.8,478.94,13697.0,459.1751,459.1751,457.9223,458.0562,13697.0
2022-01-25 15:25:00,478.89,479.11,477.47,477.87,14887.0,458.0083,458.2187,456.6503,457.0328,14887.0
2022-01-25 15:30:00,477.94,477.94,476.74,477.02,14963.0,457.0998,457.0998,455.9521,456.2199,14963.0
2022-01-25 15:35:00,477.12,478.09,476.35,477.72,9810.0,456.3155,457.2432,455.5791,456.8894,9810.0
2022-01-25 15:40:00,477.77,478.9,477.31,477.75,15652.0,456.9372,458.0179,456.4972,456.918,15652.0
2022-01-25 15:45:00,478.0,478.91,476.8,477.52,22382.0,457.1571,458.0275,456.0095,456.6981,22382.0
2022-01-25 15:50:00,477.4,477.81,475.89,476.39,31277.0,456.5833,456.9754,455.1391,455.6173,31277.0
2022-01-25 15:55:00,476.63,478.0,476.51,477.35,78461.0,455.8469,457.1571,455.7321,456.5355,78461.0
2022-01-26 09:30:00,483.23,485.92,482.49,484.73,72791.0,462.1591,464.7318,461.4514,463.5937,72791.0
2022-01-26 09:35:00,484.6,484.6,482.87,483.0,16275.0,463.4694,463.4694,461.8148,461.9391,16275.0
2022-01-26 09:40:00,483.09,483.55,482.49,483.27,12807.0,462.0252,462.4651,461.4514,462.1973,12807.0
2022-01-26 09:45:00,483.38,484.75,483.26,484.41,12110.0,462.3026,463.6128,462.1878,463.2876,12110.0
2022-01-26 09:50:00,484.3,485.08,483.5,484.88,12681.0,463.1824,463.9284,462.4173,463.7371,12681.0
2022-01-26 09:55:00,484.52,485.51,484.42,485.51,14872.0,463.3928,464.3397,463.2972,464.3397,14872.0
2022-01-26 10:00:00,485.5,488.28,485.28,487.66,19815.0,464.3301,466.9889,464.1197,466.3959,19815.0
2022-01-26 10:05:00,487.94,488.73,487.42,488.32,20632.0,466.6637,467.4193,466.1664,467.0271,20632.0
2022-01-26 10:10:00,488.35,489.14,486.89,487.26,17698.0,467.0558,467.8114,465.6595,466.0134,17698.0
2022-01-26 10:15:00,487.05,488.23,485.81,488.08,21715.0,465.8125,466.9411,464.6266,466.7976,21715.0
2022-01-26 10:20:00,488.11,488.43,486.67,486.93,15297.0,466.8263,467.1323,465.4491,465.6978,15297.0
2022-01-26 10:25:00,486.64,486.65,485.28,485.87,12660.0,465.4204,465.43,464.1197,464.684,12660.0
2022-01-26 10:30:00,485.61,486.28,484.87,486.1,12830.0,464.4353,465.0761,463.7276,464.9039,12830.0
2022-01-26 10:35:00,485.85,486.76,485.68,485.7,14051.0,464.6648,465.5352,464.5023,464.5214,14051.0
2022-01-26 10:40:00,485.34,485.83,484.44,484.86,9043.0,464.1771,464.6457,463.3163,463.718,9043.0
2022-01-26 10:45:00,484.71,485.48,484.29,484.98,21677.0,463.5746,464.311,463.1729,463.8328,21677.0
2022-01-26 10:50:00,485.22,486.3,484.8,486.1,14876.0,464.0623,465.0952,463.6606,464.9039,14876.0
2022-01-26 10:55:00,486.35,487.8,486.05,487.77,18535.0,465.143,466.5298,464.8561,466.5011,18535.0
2022-01-26 11:00:00,487.37,488.23,487.17,487.9,22549.0,466.1186,466.9411,465.9273,466.6255,22549.0
2022-01-26 11:05:00,487.78,489.0,487.47,489.0,13002.0,466.5107,467.6775,466.2142,467.6775,13002.0
2022-01-26 11:10:00,488.78,489.09,487.91,487.92,7865.0,467.4671,467.7636,466.635,466.6446,7865.0
2022-01-26 11:15:00,487.95,488.84,487.76,488.45,10205.0,466.6733,467.5245,466.4916,467.1515,10205.0
2022-01-26 11:20:00,488.46,489.68,488.09,489.58,14389.0,467.161,468.3278,466.8072,468.2322,14389.0
2022-01-26 11:25:00,489.67,489.98,489.27,489.57,9901.0,468.3183,468.6148,467.9357,468.2226,9901.0
2022-01-26 11:30:00,489.68,491.0,489.68,490.87,20344.0,468.3278,469.5903,468.3278,469.466,20344.0
2022-01-26 11:35:00,490.71,490.72,489.14,490.02,8459.0,469.3129,469.3225,467.8114,468.653,8459.0
2022-01-26 11:40:00,489.85,490.82,489.62,490.67,10629.0,468.4904,469.4181,468.2705,469.2747,10629.0
2022-01-26 11:45:00,490.57,490.98,490.01,490.45,17065.0,469.179,469.5712,468.6435,469.0643,17065.0
2022-01-26 11:50:00,490.45,490.71,489.0,490.27,12416.0,469.0643,469.3129,467.6775,468.8921,12416.0
2022-01-26 11:55:00,490.43,490.61,489.48,489.6,8056.0,469.0451,469.2173,468.1366,468.2513,8056.0
2022-01-26 12:00:00,489.8,490.06,489.25,489.25,6188.0,468.4426,468.6913,467.9166,467.9166,6188.0
2022-01-26 12:05:00,489.37,489.43,488.76,489.18,7320.0,468.0314,468.0887,467.448,467.8496,7320.0
2022-01-26 12:10:00,489.14,490.67,489.13,490.49,10587.0,467.8114,469.2747,467.8018,469.1025,10587.0
2022-01-26 12:15:00,490.32,491.19,490.32,490.63,8670.0,468.9399,469.772,468.9399,469.2364,8670.0
2022-01-26 12:20:00,490.72,490.79,489.65,489.91,6512.0,469.3225,469.3894,468.2992,468.5478,6512.0
2022-01-26 12:25:00,490.0,490.8,489.9,490.61,7219.0,468.6339,469.399,468.5383,469.2173,7219.0
2022-01-26 12:30:00,490.82,490.82,490.05,490.67,4557.0,469.4181,469.4181,468.6817,469.2747,4557.0
2022-01-26 12:35:00,490.69,491.47,490.46,491.07,8452.0,469.2938,470.0398,469.0738,469.6572,8452.0
2022-01-26 12:40:00,491.25,491.79,490.83,491.53,10297.0,469.8294,470.3458,469.4277,470.0972,10297.0
2022-01-26 12:45:00,491.79,491.79,491.04,491.45,6615.0,470.3458,470.3458,469.6285,470.0207,6615.0
2022-01-26 12:50:00,491.41,491.49,491.11,491.41,3541.0,469.9824,470.0589,469.6955,469.9824,3541.0
2022-01-26 12:55:00,491.32,491.7,491.32,491.63,8335.0,469.8963,470.2598,469.8963,470.1928,8335.0
2022-01-26 13:00:00,491.62,491.62,489.86,490.03,6658.0,470.1833,470.1833,468.5,468.6626,6658.0
2022-01-26 13:05:00,489.83,490.34,489.62,490.34,5674.0,468.4713,468.9591,468.2705,468.9591,5674.0
2022-01-26 13:10:00,490.27,490.86,490.07,490.63,3336.0,468.8921,469.4564,468.7008,469.2364,3336.0
2022-01-26 13:15:00,490.44,490.92,489.5,489.8,7588.0,469.0547,469.5138,468.1557,468.4426,7588.0
2022-01-26 13:20:00,489.52,490.19,489.3,490.19,4749.0,468.1748,468.8156,467.9644,468.8156,4749.0
2022-01-26 13:25:00,490.03,490.26,489.69,490.12,5886.0,468.6626,468.8826,468.3374,468.7487,5886.0
2022-01-26 13:30:00,490.16,490.44,489.63,489.98,2798.0,468.7869,469.0547,468.28,468.6148,2798.0
2022-01-26 13:35:00,490.19,490.79,489.82,490.6,12736.0,468.8156,469.3894,468.4617,469.2077,12736.0
2022-01-26 13:40:00,490.81,491.37,490.65,491.21,5798.0,469.4086,469.9442,469.2555,469.7911,5798.0
2022-01-26 13:45:00,491.05,491.24,490.71,490.71,10127.0,469.6381,469.8198,469.3129,469.3129,10127.0
2022-01-26 13:50:00,490.71,491.27,490.44,491.03,8895.0,469.3129,469.8485,469.0547,469.619,8895.0
2022-01-26 13:55:00,490.96,491.42,490.96,491.06,7223.0,469.552,469.992,469.552,469.6477,7223.0
2022-01-26 14:00:00,491.17,493.87,491.0,492.26,12988.0,469.7529,472.3351,469.5903,470.7953,12988.0
2022-01-26 14:05:00,492.0,493.73,492.0,492.28,12628.0,470.5467,472.2012,470.5467,470.8145,12628.0
2022-01-26 14:10:00,492.56,493.07,489.23,489.4,23827.0,471.0823,471.57,467.8975,468.0601,23827.0
2022-01-26 14:15:00,489.63,490.65,489.06,489.94,34216.0,468.28,469.2555,467.7349,468.5765,34216.0
2022-01-26 14:20:00,490.41,491.0,488.55,489.75,14998.0,469.026,469.5903,467.2471,468.3948,14998.0
2022-01-26 14:25:00,489.86,491.82,489.86,491.15,8107.0,468.5,470.3745,468.5,469.7337,8107.0
2022-01-26 14:30:00,491.18,491.33,488.15,488.86,24770.0,469.7624,469.9059,466.8646,467.5436,24770.0
2022-01-26 14:35:00,488.99,492.35,487.99,491.65,23212.0,467.6679,470.8814,466.7115,470.2119,23212.0
2022-01-26 14:40:00,491.65,491.87,487.13,487.13,21947.0,470.2119,470.4223,465.889,465.889,21947.0
2022-01-26 14:45:00,486.71,487.38,483.0,483.99,32794.0,465.4873,466.1281,461.9391,462.886,32794.0
2022-01-26 14:50:00,483.88,486.81,483.56,486.01,29339.0,462.7807,465.583,462.4747,464.8179,29339.0
2022-01-26 14:55:00,485.78,486.49,485.13,486.41,24494.0,464.5979,465.2769,463.9762,465.2004,24494.0
2022-01-26 15:00:00,486.13,486.19,481.69,482.95,21589.0,464.9326,464.99,460.6862,461.8913,21589.0
2022-01-26 15:05:00,482.24,482.43,479.27,479.29,17105.0,461.2123,461.394,458.3718,458.3909,17105.0
2022-01-26 15:10:00,479.7,481.6,479.64,479.92,23836.0,458.783,460.6002,458.7256,458.9934,23836.0
2022-01-26 15:15:00,480.67,481.4,479.08,479.18,17513.0,459.7107,460.4089,458.19,458.2857,17513.0
2022-01-26 15:20:00,479.5,480.52,478.77,480.38,31892.0,458.5917,459.5673,457.8936,459.4334,31892.0
2022-01-26 15:25:00,479.75,482.82,479.6,482.82,27464.0,458.8308,461.767,458.6874,461.767,27464.0
2022-01-26 15:30:00,482.51,483.39,481.0,481.39,23253.0,461.4705,462.3121,460.0263,460.3993,23253.0
2022-01-26 15:35:00,481.55,482.65,480.27,481.73,11912.0,460.5523,461.6044,459.3282,460.7245,11912.0
2022-01-26 15:40:00,481.69,484.03,481.16,482.93,26988.0,460.6862,462.9242,460.1794,461.8722,26988.0
2022-01-26 15:45:00,483.02,483.96,481.25,482.28,23502.0,461.9582,462.8573,460.2654,461.2505,23502.0
2022-01-26 15:50:00,482.53,485.29,482.0,484.87,42440.0,461.4896,464.1293,460.9827,463.7276,42440.0
2022-01-26 15:55:00,484.93,485.34,482.4,483.51,92544.0,463.785,464.1771,461.3653,462.4269,92544.0
2022-01-27 09:30:00,486.76,490.91,486.76,489.84,40482.0,465.5352,469.5042,465.5352,468.4809,40482.0
2022-01-27 09:35:00,489.94,492.56,489.01,491.61,13927.0,468.5765,471.0823,467.6871,470.1737,13927.0
2022-01-27 09:40:00,491.65,495.45,491.43,494.86,17880.0,470.2119,473.8462,470.0015,473.282,17880.0
2022-01-27 09:45:00,494.89,495.3,493.43,494.17,23375.0,473.3107,473.7028,471.9143,472.6221,23375.0
2022-01-27 09:50:00,494.06,494.89,493.3,493.96,15906.0,472.5169,473.3107,471.79,472.4212,15906.0
2022-01-27 09:55:00,493.89,494.0,492.39,493.92,14675.0,472.3543,472.4595,470.9197,472.383,14675.0
2022-01-27 10:00:00,493.94,495.45,492.62,495.45,14086.0,472.4021,473.8462,471.1396,473.8462,14086.0
2022-01-27 10:05:00,495.52,495.79,494.64,494.8,11802.0,473.9132,474.1714,473.0716,473.2246,11802.0
2022-01-27 10:10:00,494.43,495.11,492.53,492.53,15279.0,472.8707,473.5211,471.0536,471.0536,15279.0
2022-01-27 10:15:00,492.46,493.14,491.14,491.25,14533.0,470.9866,471.637,469.7242,469.8294,14533.0
2022-01-27 10:20:00,491.06,492.25,490.54,491.0,11630.0,469.6477,470.7858,469.1503,469.5903,11630.0
2022-01-27 10:25:00,491.2,491.27,488.68,488.69,12120.0,469.7816,469.8485,467.3714,467.381,12120.0
2022-01-27 10:30:00,488.4,489.6,487.91,487.92,16697.0,467.1037,468.2513,466.635,466.6446,16697.0
2022-01-27 10:35:00,487.75,489.0,487.27,488.17,18625.0,466.482,467.6775,466.0229,466.8837,18625.0
2022-01-27 10:40:00,488.18,490.01,487.62,490.0,18498.0,466.8932,468.6435,466.3577,468.6339,18498.0
2022-01-27 10:45:00,490.1,490.1,488.82,489.54,10625.0,468.7295,468.7295,467.5053,468.1939,10625.0
2022-01-27 10:50:00,489.52,490.7,489.52,490.46,31419.0,468.1748,469.3034,468.1748,469.0738,31419.0
2022-01-27 10:55:00,490.53,492.58,490.53,492.29,21869.0,469.1408,471.1014,469.1408,470.824,21869.0
2022-01-27 11:00:00,492.42,493.27,492.42,492.87,20632.0,470.9484,471.7613,470.9484,471.3787,20632.0
2022-01-27 11:05:00,492.78,492.83,490.49,490.49,7721.0,471.2927,471.3405,469.1025,469.1025,7721.0
2022-01-27 11:10:00,490.63,491.77,490.63,491.04,6731.0,469.2364,470.3267,469.2364,469.6285,6731.0
2022-01-27 11:15:00,491.19,491.19,489.54,489.97,8589.0,469.772,469.772,468.1939,468.6052,8589.0
2022-01-27 11:20:00,490.06,491.07,489.97,490.17,6857.0,468.6913,469.6572,468.6052,468.7965,6857.0
2022-01-27 11:25:00,490.25,490.25,488.6,489.32,12177.0,468.873,468.873,467.2949,467.9835,12177.0
2022-01-27 11:30:00,489.35,491.95,489.35,491.87,8366.0,468.0122,470.4989,468.0122,470.4223,8366.0
2022-01-27 11:35:00,491.6,493.22,491.6,492.9,10237.0,470.1641,471.7135,470.1641,471.4074,10237.0
2022-01-27 11:40:00,493.21,493.82,492.57,492.58,9080.0,471.7039,472.2873,471.0918,471.1014,9080.0
2022-01-27 11:45:00,493.16,493.21,491.69,491.95,4542.0,471.6561,471.7039,470.2502,470.4989,4542.0
2022-01-27 11:50:00,491.9,492.6,491.39,492.44,5717.0,470.451,471.1205,469.9633,470.9675,5717.0
2022-01-27 11:55:00,492.18,492.46,491.8,491.8,4001.0,470.7188,470.9866,470.3554,470.3554,4001.0
2022-01-27 12:00:00,491.58,491.59,490.75,491.52,3437.0,470.145,470.1546,469.3512,470.0876,3437.0
2022-01-27 12:05:00,491.37,491.42,489.69,490.08,9754.0,469.9442,469.992,468.3374,468.7104,9754.0
2022-01-27 12:10:00,490.12,490.27,489.0,489.13,8054.0,468.7487,468.8921,467.6775,467.8018,8054.0
2022-01-27 12:15:00,488.98,489.21,487.05,487.66,10610.0,467.6584,467.8783,465.8125,466.3959,10610.0
2022-01-27 12:20:00,487.65,488.14,487.23,487.4,8791.0,466.3864,466.855,465.9847,466.1473,8791.0
2022-01-27 12:25:00,487.81,488.23,487.08,487.49,14644.0,466.5394,466.9411,465.8412,466.2333,14644.0
2022-01-27 12:30:00,487.77,487.91,485.86,486.06,17648.0,466.5011,466.635,464.6744,464.8657,17648.0
2022-01-27 12:35:00,485.75,486.43,485.34,485.88,6922.0,464.5692,465.2196,464.1771,464.6935,6922.0
2022-01-27 12:40:00,485.82,486.34,485.6,485.82,6119.0,464.6362,465.1335,464.4257,464.6362,6119.0
2022-01-27 12:45:00,485.58,485.58,484.21,484.35,7787.0,464.4066,464.4066,463.0964,463.2303,7787.0
2022-01-27 12:50:00,484.46,485.79,484.46,485.36,5401.0,463.3355,464.6075,463.3355,464.1962,5401.0
2022-01-27 12:55:00,485.57,487.22,485.52,486.74,9241.0,464.3971,465.9751,464.3492,465.516,9241.0
2022-01-27 13:00:00,486.71,487.33,485.39,485.57,5453.0,465.4873,466.0803,464.2249,464.3971,5453.0
2022-01-27 13:05:00,485.27,485.86,484.44,485.38,11707.0,464.1101,464.6744,463.3163,464.2153,11707.0
2022-01-27 13:10:00,485.24,485.24,483.88,484.01,15092.0,464.0814,464.0814,462.7807,462.9051,15092.0
2022-01-27 13:15:00,484.2,484.92,482.93,483.0,9561.0,463.0868,463.7754,461.8722,461.9391,9561.0
2022-01-27 13:20:00,483.26,483.26,481.27,481.34,7860.0,462.1878,462.1878,460.2846,460.3515,7860.0
2022-01-27 13:25:00,481.55,482.36,481.31,481.61,10448.0,460.5523,461.327,460.3228,460.6097,10448.0
2022-01-27 13:30:00,481.58,482.69,481.58,482.14,6409.0,460.581,461.6426,460.581,461.1166,6409.0
2022-01-27 13:35:00,482.31,483.44,481.88,481.88,6629.0,461.2792,462.3599,460.868,460.868,6629.0
2022-01-27 13:40:00,482.02,483.78,481.23,482.82,8005.0,461.0019,462.6851,460.2463,461.767,8005.0
2022-01-27 13:45:00,482.99,483.48,482.36,483.27,5792.0,461.9296,462.3982,461.327,462.1973,5792.0
2022-01-27 13:50:00,483.0,483.15,481.61,481.8,6638.0,461.9391,462.0826,460.6097,460.7914,6638.0
2022-01-27 13:55:00,481.87,483.72,481.54,483.23,10632.0,460.8584,462.6277,460.5428,462.1591,10632.0
2022-01-27 14:00:00,483.18,485.01,483.17,484.45,9931.0,462.1113,463.8615,462.1017,463.3259,9931.0
2022-01-27 14:05:00,484.44,485.43,483.84,484.49,10962.0,463.3163,464.2632,462.7425,463.3641,10962.0
2022-01-27 14:10:00,484.5,484.76,483.31,483.81,4977.0,463.3737,463.6224,462.2356,462.7138,4977.0
2022-01-27 14:15:00,483.8,483.8,482.33,482.38,5575.0,462.7042,462.7042,461.2983,461.3462,5575.0
2022-01-27 14:20:00,482.34,482.79,481.47,481.49,7536.0,461.3079,461.7383,460.4758,460.495,7536.0
2022-01-27 14:25:00,481.24,481.63,480.74,481.25,9896.0,460.2559,460.6289,459.7777,460.2654,9896.0
2022-01-27 14:30:00,481.0,481.89,480.31,480.62,6205.0,460.0263,460.8775,459.3664,459.6629,6205.0
2022-01-27 14:35:00,480.84,481.89,480.83,481.58,6990.0,459.8733,460.8775,459.8637,460.581,6990.0
2022-01-27 14:40:00,481.51,483.51,481.5,482.87,5164.0,460.5141,462.4269,460.5045,461.8148,5164.0
2022-01-27 14:45:00,482.82,483.76,482.62,482.74,8901.0,461.767,462.666,461.5757,461.6905,8901.0
2022-01-27 14:50:00,482.73,483.07,481.53,481.55,4799.0,461.6809,462.0061,460.5332,460.5523,4799.0
2022-01-27 14:55:00,481.26,482.31,480.88,482.19,10528.0,460.275,461.2792,459.9116,461.1644,10528.0
2022-01-27 15:00:00,482.37,483.48,482.37,482.43,7793.0,461.3366,462.3982,461.3366,461.394,7793.0
2022-01-27 15:05:00,482.26,483.25,481.73,481.73,7635.0,461.2314,462.1782,460.7245,460.7245,7635.0
2022-01-27 15:10:00,482.05,482.24,481.19,481.65,6189.0,461.0305,461.2123,460.208,460.648,6189.0
2022-01-27 15:15:00,481.26,481.99,480.44,481.99,9750.0,460.275,460.9732,459.4907,460.9732,9750.0
2022-01-27 15:20:00,481.89,482.4,480.86,482.19,6040.0,460.8775,461.3653,459.8924,461.1644,6040.0
2022-01-27 15:25:00,482.27,483.42,482.17,482.83,6868.0,461.241,462.3408,461.1453,461.7765,6868.0
2022-01-27 15:30:00,482.91,484.02,482.56,483.26,8065.0,461.853,462.9146,461.5183,462.1878,8065.0
2022-01-27 15:35:00,483.42,483.75,482.1,482.51,9226.0,462.3408,462.6564,461.0784,461.4705,9226.0
2022-01-27 15:40:00,482.6,485.3,482.34,484.75,14509.0,461.5566,464.1388,461.3079,463.6128,14509.0
2022-01-27 15:45:00,484.87,486.32,483.52,483.96,18462.0,463.7276,465.1144,462.4364,462.8573,18462.0
2022-01-27 15:50:00,483.8,483.86,483.05,483.32,31734.0,462.7042,462.7616,461.9869,462.2452,31734.0
2022-01-27 15:55:00,483.51,483.94,482.51,482.52,52959.0,462.4269,462.8381,461.4705,461.4801,52959.0
2022-01-28 09:30:00,483.74,483.81,479.72,480.17,44827.0,462.6469,462.7138,458.8021,459.2325,44827.0
2022-01-28 09:35:00,479.79,480.11,476.69,477.85,17810.0,458.8691,459.1751,455.9043,457.0137,17810.0
2022-01-28 09:40:00,477.27,477.8,476.02,476.5,7338.0,456.459,456.9659,455.2635,455.7225,7338.0
2022-01-28 09:45:00,476.99,477.71,476.37,476.5,9679.0,456.1912,456.8798,455.5982,455.7225,9679.0
2022-01-28 09:50:00,476.78,478.23,475.9,476.84,14545.0,455.9903,457.3771,455.1487,456.0477,14545.0
2022-01-28 09:55:00,476.8,477.74,476.3,477.54,12222.0,456.0095,456.9085,455.5313,456.7172,12222.0
2022-01-28 10:00:00,478.22,479.21,477.03,479.0,10392.0,457.3675,458.3144,456.2294,458.1135,10392.0
2022-01-28 10:05:00,479.21,479.85,478.0,479.57,8061.0,458.3144,458.9265,457.1571,458.6587,8061.0
2022-01-28 10:10:00,479.41,481.08,479.41,480.49,5621.0,458.5057,460.1028,458.5057,459.5386,5621.0
2022-01-28 10:15:00,480.85,483.15,480.84,483.15,9906.0,459.8829,462.0826,459.8733,462.0826,9906.0
2022-01-28 10:20:00,483.0,483.4,481.91,482.39,7126.0,461.9391,462.3217,460.8966,461.3557,7126.0
2022-01-28 10:25:00,482.73,482.91,480.78,481.87,3719.0,461.6809,461.853,459.8159,460.8584,3719.0
2022-01-28 10:30:00,481.48,481.65,479.55,480.0,3993.0,460.4854,460.648,458.6396,459.0699,3993.0
2022-01-28 10:35:00,479.78,481.84,479.78,481.46,8069.0,458.8595,460.8297,458.8595,460.4663,8069.0
2022-01-28 10:40:00,480.41,481.12,480.0,480.62,4676.0,459.4621,460.1411,459.0699,459.6629,4676.0
2022-01-28 10:45:00,480.37,483.58,480.37,483.3,8202.0,459.4238,462.4938,459.4238,462.226,8202.0
2022-01-28 10:50:00,483.16,484.45,482.58,484.21,11036.0,462.0921,463.3259,461.5374,463.0964,11036.0
2022-01-28 10:55:00,483.98,484.83,482.62,484.5,10526.0,462.8764,463.6893,461.5757,463.3737,10526.0
2022-01-28 11:00:00,484.94,485.27,482.9,483.18,5285.0,463.7945,464.1101,461.8435,462.1113,5285.0
2022-01-28 11:05:00,483.65,484.05,483.11,483.48,4735.0,462.5608,462.9433,462.0443,462.3982,4735.0
2022-01-28 11:10:00,483.85,485.86,483.7,485.57,12349.0,462.7521,464.6744,462.6086,464.3971,12349.0
2022-01-28 11:15:00,485.87,486.5,485.73,485.81,12558.0,464.684,465.2865,464.5501,464.6266,12558.0
2022-01-28 11:20:00,485.92,486.79,485.11,486.79,13213.0,464.7318,465.5639,463.9571,465.5639,13213.0
2022-01-28 11:25:00,486.78,487.51,486.32,486.5,11892.0,465.5543,466.2525,465.1144,465.2865,11892.0
2022-01-28 11:30:00,486.69,486.69,485.64,486.38,6796.0,465.4682,465.4682,464.464,465.1717,6796.0
2022-01-28 11:35:00,487.1,487.59,486.59,486.77,7391.0,465.8603,466.329,465.3726,465.5447,7391.0
2022-01-28 11:40:00,486.54,487.35,486.32,486.65,3103.0,465.3248,466.0994,465.1144,465.43,3103.0
2022-01-28 11:45:00,486.81,486.81,486.12,486.34,4279.0,465.583,465.583,464.9231,465.1335,4279.0
2022-01-28 11:50:00,486.06,486.41,485.9,486.18,12056.0,464.8657,465.2004,464.7127,464.9805,12056.0
2022-01-28 11:55:00,486.19,487.9,486.19,487.65,9126.0,464.99,466.6255,464.99,466.3864,9126.0
2022-01-28 12:00:00,487.71,488.0,487.47,487.95,9336.0,466.4437,466.7211,466.2142,466.6733,9336.0
2022-01-28 12:05:00,488.09,488.2,487.59,487.9,3757.0,466.8072,466.9124,466.329,466.6255,3757.0
2022-01-28 12:10:00,487.85,487.88,486.58,486.72,5736.0,466.5776,466.6063,465.363,465.4969,5736.0
2022-01-28 12:15:00,486.87,487.86,486.47,487.61,5203.0,465.6404,466.5872,465.2578,466.3481,5203.0
2022-01-28 12:20:00,487.52,487.52,486.25,487.36,7952.0,466.262,466.262,465.0474,466.109,7952.0
2022-01-28 12:25:00,486.81,486.81,485.89,486.12,5094.0,465.583,465.583,464.7031,464.9231,5094.0
2022-01-28 12:30:00,486.03,486.43,485.89,486.3,3837.0,464.837,465.2196,464.7031,465.0952,3837.0
2022-01-28 12:35:00,486.21,486.6,485.52,486.6,5550.0,465.0092,465.3821,464.3492,465.3821,5550.0
2022-01-28 12:40:00,486.63,487.15,486.55,486.82,4897.0,465.4108,465.9082,465.3343,465.5926,4897.0
2022-01-28 12:45:00,486.81,487.0,485.01,485.98,3330.0,465.583,465.7647,463.8615,464.7892,3330.0
2022-01-28 12:50:00,485.39,485.69,485.0,485.65,3272.0,464.2249,464.5118,463.8519,464.4736,3272.0
2022-01-28 12:55:00,485.46,485.97,485.08,485.34,3294.0,464.2919,464.7796,463.9284,464.1771,3294.0
2022-01-28 13:00:00,485.69,486.12,485.39,485.97,2892.0,464.5118,464.9231,464.2249,464.7796,2892.0
2022-01-28 13:05:00,486.03,487.67,486.03,487.65,4417.0,464.837,466.4055,464.837,466.3864,4417.0
2022-01-28 13:10:00,487.78,488.0,487.09,487.4,4355.0,466.5107,466.7211,465.8508,466.1473,4355.0
2022-01-28 13:15:00,487.4,487.47,486.64,486.83,3530.0,466.1473,466.2142,465.4204,465.6021,3530.0
2022-01-28 13:20:00,486.52,486.52,485.46,486.0,1523.0,465.3056,465.3056,464.2919,464.8083,1523.0
2022-01-28 13:25:00,486.04,486.43,484.79,485.19,6375.0,464.8466,465.2196,463.6511,464.0336,6375.0
2022-01-28 13:30:00,485.69,486.6,485.69,486.31,5922.0,464.5118,465.3821,464.5118,465.1048,5922.0
2022-01-28 13:35:00,486.37,487.07,485.94,486.27,5903.0,465.1622,465.8317,464.7509,465.0665,5903.0
2022-01-28 13:40:00,486.18,486.55,485.87,486.3,4080.0,464.9805,465.3343,464.684,465.0952,4080.0
2022-01-28 13:45:00,486.4,487.24,486.02,486.41,8003.0,465.1909,465.9942,464.8274,465.2004,8003.0
2022-01-28 13:50:00,486.81,487.21,486.38,486.91,7614.0,465.583,465.9655,465.1717,465.6786,7614.0
2022-01-28 13:55:00,486.94,487.65,486.71,486.71,4719.0,465.7073,466.3864,465.4873,465.4873,4719.0
2022-01-28 14:00:00,487.07,487.5,486.89,487.08,3462.0,465.8317,466.2429,465.6595,465.8412,3462.0
2022-01-28 14:05:00,486.37,486.63,485.27,485.51,4520.0,465.1622,465.4108,464.1101,464.3397,4520.0
2022-01-28 14:10:00,485.69,485.69,483.79,483.79,3100.0,464.5118,464.5118,462.6947,462.6947,3100.0
2022-01-28 14:15:00,483.93,483.99,483.59,483.93,2817.0,462.8286,462.886,462.5034,462.8286,2817.0
2022-01-28 14:20:00,483.8,483.8,482.61,482.7,6969.0,462.7042,462.7042,461.5661,461.6522,6969.0
2022-01-28 14:25:00,482.75,483.26,482.42,482.96,6195.0,461.7,462.1878,461.3844,461.9009,6195.0
2022-01-28 14:30:00,482.61,483.33,481.99,482.55,5075.0,461.5661,462.2547,460.9732,461.5087,5075.0
2022-01-28 14:35:00,482.74,483.09,482.38,483.09,10221.0,461.6905,462.0252,461.3462,462.0252,10221.0
2022-01-28 14:40:00,483.09,484.68,483.09,484.23,5911.0,462.0252,463.5459,462.0252,463.1155,5911.0
2022-01-28 14:45:00,484.23,485.41,483.64,485.41,4807.0,463.1155,464.244,462.5512,464.244,4807.0
2022-01-28 14:50:00,485.13,485.75,484.65,485.4,5305.0,463.9762,464.5692,463.5172,464.2345,5305.0
2022-01-28 14:55:00,485.32,486.95,485.3,486.95,4708.0,464.158,465.7169,464.1388,465.7169,4708.0
2022-01-28 15:00:00,486.95,487.13,486.14,486.23,6111.0,465.7169,465.889,464.9422,465.0283,6111.0
2022-01-28 15:05:00,486.38,487.0,486.04,486.83,7702.0,465.1717,465.7647,464.8466,465.6021,7702.0
2022-01-28 15:10:00,486.66,486.66,485.73,486.49,6182.0,465.4395,465.4395,464.5501,465.2769,6182.0
2022-01-28 15:15:00,486.62,487.26,486.3,486.96,6457.0,465.4013,466.0134,465.0952,465.7264,6457.0
2022-01-28 15:20:00,487.05,488.09,486.55,488.06,8515.0,465.8125,466.8072,465.3343,466.7785,8515.0
2022-01-28 15:25:00,488.37,488.7,487.14,487.69,9567.0,467.075,467.3906,465.8986,466.4246,9567.0
2022-01-28 15:30:00,487.64,488.66,486.28,488.31,12210.0,466.3768,467.3523,465.0761,467.0176,12210.0
2022-01-28 15:35:00,487.98,489.0,487.98,488.47,14033.0,466.702,467.6775,466.702,467.1706,14033.0
2022-01-28 15:40:00,488.78,489.78,488.65,489.63,14897.0,467.4671,468.4235,467.3428,468.28,14897.0
2022-01-28 15:45:00,489.59,490.43,489.18,490.37,19162.0,468.2418,469.0451,467.8496,468.9878,19162.0
2022-01-28 15:50:00,490.75,491.72,490.11,491.12,40818.0,469.3512,470.2789,468.7391,469.7051,40818.0
2022-01-28 15:55:00,491.15,492.73,490.44,492.48,96406.0,469.7337,471.2449,469.0547,471.0058,96406.0
2022-01-31 09:30:00,491.17,493.45,490.63,492.29,64406.0,469.7529,471.9335,469.2364,470.824,64406.0
2022-01-31 09:35:00,493.02,493.97,492.34,493.97,10691.0,471.5222,472.4308,470.8719,472.4308,10691.0
2022-01-31 09:40:00,493.98,494.36,493.06,493.5,11448.0,472.4403,472.8038,471.5605,471.9813,11448.0
2022-01-31 09:45:00,493.66,493.8,491.87,492.31,7884.0,472.1343,472.2682,470.4223,470.8432,7884.0
2022-01-31 09:50:00,493.08,494.44,492.52,494.36,9038.0,471.5796,472.8803,471.044,472.8038,9038.0
2022-01-31 09:55:00,494.65,496.41,494.32,495.78,14822.0,473.0811,474.7644,472.7655,474.1619,14822.0
2022-01-31 10:00:00,495.93,496.91,495.05,495.87,11617.0,474.3053,475.2426,473.4637,474.2479,11617.0
2022-01-31 10:05:00,495.71,497.24,495.5,497.18,9718.0,474.0949,475.5582,473.8941,475.5008,9718.0
2022-01-31 10:10:00,497.37,497.37,495.61,496.51,8796.0,475.6825,475.6825,473.9993,474.86,8796.0
2022-01-31 10:15:00,496.38,496.94,495.7,496.23,11985.0,474.7357,475.2713,474.0853,474.5922,11985.0
2022-01-31 10:20:00,496.14,497.93,496.14,497.66,10302.0,474.5062,476.2181,474.5062,475.9599,10302.0
2022-01-31 10:25:00,497.56,497.63,495.72,496.31,13070.0,475.8642,475.9312,474.1045,474.6687,13070.0
2022-01-31 10:30:00,496.36,497.92,496.16,497.17,21251.0,474.7166,476.2085,474.5253,475.4912,21251.0
2022-01-31 10:35:00,497.17,497.53,496.45,496.8,11984.0,475.4912,475.8355,474.8026,475.1374,11984.0
2022-01-31 10:40:00,496.49,498.44,496.3,498.19,16681.0,474.8409,476.7059,474.6592,476.4668,16681.0
2022-01-31 10:45:00,498.3,498.3,496.46,496.62,11460.0,476.572,476.572,474.8122,474.9652,11460.0
2022-01-31 10:50:00,496.75,499.28,496.75,499.19,13505.0,475.0896,477.5092,475.0896,477.4232,13505.0
2022-01-31 10:55:00,499.21,499.26,496.71,497.4,14877.0,477.4423,477.4901,475.0513,475.7112,14877.0
2022-01-31 11:00:00,497.38,498.63,497.38,498.23,11639.0,475.6921,476.8876,475.6921,476.505,11639.0
2022-01-31 11:05:00,498.23,498.75,498.06,498.16,14419.0,476.505,477.0024,476.3424,476.4381,14419.0
2022-01-31 11:10:00,498.15,498.16,497.0,497.78,8683.0,476.4285,476.4381,475.3287,476.0746,8683.0
2022-01-31 11:15:00,497.71,497.95,497.31,497.61,5300.0,476.0077,476.2372,475.6251,475.9121,5300.0
2022-01-31 11:20:00,497.82,498.28,497.34,497.42,5154.0,476.1129,476.5528,475.6538,475.7303,5154.0
2022-01-31 11:25:00,497.63,498.44,497.15,497.16,10282.0,475.9312,476.7059,475.4721,475.4817,10282.0
2022-01-31 11:30:00,497.38,498.35,496.72,498.02,4732.0,475.6921,476.6198,475.0609,476.3042,4732.0
2022-01-31 11:35:00,498.4,498.89,498.07,498.84,6650.0,476.6676,477.1362,476.352,477.0884,6650.0
2022-01-31 11:40:00,498.91,499.22,498.48,498.74,6944.0,477.1554,477.4519,476.7441,476.9928,6944.0
2022-01-31 11:45:00,498.55,498.8,497.83,498.57,5682.0,476.8111,477.0502,476.1225,476.8302,5682.0
2022-01-31 11:50:00,498.58,499.25,498.44,499.25,3293.0,476.8398,477.4806,476.7059,477.4806,3293.0
2022-01-31 11:55:00,499.28,499.5,499.07,499.15,3781.0,477.5092,477.7196,477.3084,477.3849,3781.0
2022-01-31 12:00:00,499.31,499.33,498.68,499.13,12408.0,477.5379,477.5571,476.9354,477.3658,12408.0
2022-01-31 12:05:00,499.23,499.64,498.95,498.98,9472.0,477.4614,477.8535,477.1936,477.2223,9472.0
2022-01-31 12:10:00,499.05,499.39,498.76,499.0,8117.0,477.2893,477.6144,477.0119,477.2415,8117.0
2022-01-31 12:15:00,499.06,500.26,498.92,500.26,14759.0,477.2988,478.4465,477.1649,478.4465,14759.0
2022-01-31 12:20:00,500.22,500.29,498.68,498.68,6703.0,478.4083,478.4752,476.9354,476.9354,6703.0
2022-01-31 12:25:00,498.26,498.84,498.07,498.76,3685.0,476.5337,477.0884,476.352,477.0119,3685.0
2022-01-31 12:30:00,498.73,499.47,498.67,498.73,4600.0,476.9832,477.691,476.9258,476.9832,4600.0
2022-01-31 12:35:00,498.68,498.99,498.58,498.81,1887.0,476.9354,477.2319,476.8398,477.0597,1887.0
2022-01-31 12:40:00,498.85,499.27,498.78,499.14,10596.0,477.098,477.4997,477.031,477.3753,10596.0
2022-01-31 12:45:00,499.41,499.57,499.04,499.26,2905.0,477.6336,477.7866,477.2797,477.4901,2905.0
2022-01-31 12:50:00,499.21,499.75,499.12,499.75,3669.0,477.4423,477.9587,477.3562,477.9587,3669.0
2022-01-31 12:55:00,499.7,499.82,499.4,499.6,5022.0,477.9109,478.0257,477.624,477.8153,5022.0
2022-01-31 13:00:00,499.54,499.54,498.84,498.84,4448.0,477.7579,477.7579,477.0884,477.0884,4448.0
2022-01-31 13:05:00,498.75,499.46,498.68,499.46,2788.0,477.0024,477.6814,476.9354,477.6814,2788.0
2022-01-31 13:10:00,499.51,499.84,499.23,499.84,6061.0,477.7292,478.0448,477.4614,478.0448,6061.0
2022-01-31 13:15:00,499.75,500.12,499.64,499.71,6343.0,477.9587,478.3126,477.8535,477.9205,6343.0
2022-01-31 13:20:00,499.64,500.25,499.47,500.13,5011.0,477.8535,478.4369,477.691,478.3222,5011.0
2022-01-31 13:25:00,500.31,500.92,500.03,500.44,7296.0,478.4943,479.0777,478.2265,478.6187,7296.0
2022-01-31 13:30:00,500.58,501.2,500.26,500.48,3959.0,478.7526,479.3455,478.4465,478.6569,3959.0
2022-01-31 13:35:00,500.6,501.59,500.38,501.34,5875.0,478.7717,479.7185,478.5613,479.4794,5875.0
2022-01-31 13:40:00,501.19,502.0,501.05,501.27,9848.0,479.336,480.1106,479.2021,479.4125,9848.0
2022-01-31 13:45:00,501.12,501.38,500.72,501.38,6964.0,479.269,479.5177,478.8865,479.5177,6964.0
2022-01-31 13:50:00,501.43,501.43,500.41,500.99,8538.0,479.5655,479.5655,478.59,479.1447,8538.0
2022-01-31 13:55:00,501.11,501.59,500.72,501.59,4152.0,479.2594,479.7185,478.8865,479.7185,4152.0
2022-01-31 14:00:00,501.51,501.85,501.32,501.56,3751.0,479.642,479.9672,479.4603,479.6898,3751.0
2022-01-31 14:05:00,501.41,502.48,501.41,502.39,9259.0,479.5464,480.5697,479.5464,480.4836,9259.0
2022-01-31 14:10:00,502.26,502.39,501.44,501.72,13348.0,480.3593,480.4836,479.5751,479.8428,13348.0
2022-01-31 14:15:00,501.34,501.68,501.31,501.63,5736.0,479.4794,479.8046,479.4507,479.7568,5736.0
2022-01-31 14:20:00,501.43,501.9,501.06,501.76,8805.0,479.5655,480.015,479.2116,479.8811,8805.0
2022-01-31 14:25:00,501.75,501.99,501.5,501.99,6903.0,479.8715,480.1011,479.6324,480.1011,6903.0
2022-01-31 14:30:00,501.82,501.94,501.46,501.79,4646.0,479.9385,480.0533,479.5942,479.9098,4646.0
2022-01-31 14:35:00,501.71,501.94,501.55,501.8,5772.0,479.8333,480.0533,479.6803,479.9194,5772.0
2022-01-31 14:40:00,501.91,502.55,501.76,502.55,9600.0,480.0246,480.6367,479.8811,480.6367,9600.0
2022-01-31 14:45:00,502.55,502.66,501.25,501.59,8898.0,480.6367,480.7419,479.3933,479.7185,8898.0
2022-01-31 14:50:00,501.71,501.72,501.06,501.21,4603.0,479.8333,479.8428,479.2116,479.3551,4603.0
2022-01-31 14:55:00,501.29,502.26,501.1,501.98,13387.0,479.4316,480.3593,479.2499,480.0915,13387.0
2022-01-31 15:00:00,502.0,502.46,501.85,502.08,5439.0,480.1106,480.5506,479.9672,480.1871,5439.0
2022-01-31 15:05:00,501.97,502.07,500.96,501.09,10070.0,480.0819,480.1776,479.116,479.2403,10070.0
2022-01-31 15:10:00,501.13,501.43,500.42,500.73,10700.0,479.2786,479.5655,478.5995,478.896,10700.0
2022-01-31 15:15:00,500.73,501.09,500.33,500.59,15153.0,478.896,479.2403,478.5135,478.7621,15153.0
2022-01-31 15:20:00,500.67,502.34,500.64,502.3,12672.0,478.8386,480.4358,478.8099,480.3976,12672.0
2022-01-31 15:25:00,502.29,502.41,501.75,502.11,12189.0,480.388,480.5028,479.8715,480.2158,12189.0
2022-01-31 15:30:00,502.08,503.56,501.46,503.4,19737.0,480.1871,481.6026,479.5942,481.4496,19737.0
2022-01-31 15:35:00,503.28,503.65,502.77,503.14,15689.0,481.3348,481.6887,480.8471,481.2009,15689.0
2022-01-31 15:40:00,503.15,503.4,502.7,502.82,18937.0,481.2105,481.4496,480.7801,480.8949,18937.0
2022-01-31 15:45:00,502.72,504.53,502.72,504.53,16660.0,480.7992,482.5303,480.7992,482.5303,16660.0
2022-01-31 15:50:00,504.49,506.42,504.46,505.75,65235.0,482.4921,484.3379,482.4634,483.6971,65235.0
2022-01-31 15:55:00,505.93,506.04,504.51,505.28,116631.0,483.8693,483.9745,482.5112,483.2476,116631.0
2022-02-01 09:30:00,504.89,506.45,503.64,505.06,65464.0,482.8746,484.3666,481.6791,483.0372,65464.0
2022-02-01 09:35:00,505.09,505.84,503.96,504.77,14379.0,483.0659,483.7832,481.9852,482.7599,14379.0
2022-02-01 09:40:00,504.68,504.86,501.34,501.62,16397.0,482.6738,482.8459,479.4794,479.7472,16397.0
2022-02-01 09:45:00,501.35,501.88,499.95,500.87,23897.0,479.489,479.9959,478.15,479.0299,23897.0
2022-02-01 09:50:00,500.64,501.54,499.8,499.89,21194.0,478.8099,479.6707,478.0066,478.0926,21194.0
2022-02-01 09:55:00,499.56,500.33,499.37,500.24,28302.0,477.777,478.5135,477.5953,478.4274,28302.0
2022-02-01 10:00:00,500.36,500.58,498.11,498.29,16665.0,478.5421,478.7526,476.3903,476.5624,16665.0
2022-02-01 10:05:00,498.19,498.95,497.22,498.43,15529.0,476.4668,477.1936,475.5391,476.6963,15529.0
2022-02-01 10:10:00,498.55,499.24,498.24,498.76,8065.0,476.8111,477.471,476.5146,477.0119,8065.0
2022-02-01 10:15:00,498.98,499.3,497.28,497.3,19476.0,477.2223,477.5284,475.5965,475.6156,19476.0
2022-02-01 10:20:00,497.27,500.1,497.27,500.0,10501.0,475.5869,478.2935,475.5869,478.1978,10501.0
2022-02-01 10:25:00,499.99,500.53,498.94,498.95,9952.0,478.1883,478.7047,477.1841,477.1936,9952.0
2022-02-01 10:30:00,498.82,498.97,497.4,497.68,10452.0,477.0693,477.2128,475.7112,475.979,10452.0
2022-02-01 10:35:00,497.56,499.14,497.32,498.44,7701.0,475.8642,477.3753,475.6347,476.7059,7701.0
2022-02-01 10:40:00,498.5,498.81,496.94,497.56,12185.0,476.7633,477.0597,475.2713,475.8642,12185.0
2022-02-01 10:45:00,497.43,499.62,497.36,499.57,14666.0,475.7399,477.8344,475.673,477.7866,14666.0
2022-02-01 10:50:00,499.78,500.56,499.28,500.06,23601.0,477.9874,478.7334,477.5092,478.2552,23601.0
2022-02-01 10:55:00,500.28,502.25,500.28,502.25,22086.0,478.4656,480.3497,478.4656,480.3497,22086.0
2022-02-01 11:00:00,502.04,503.01,501.67,502.17,16960.0,480.1489,481.0766,479.795,480.2732,16960.0
2022-02-01 11:05:00,502.36,503.55,502.01,503.06,12450.0,480.4549,481.5931,480.1202,481.1244,12450.0
2022-02-01 11:10:00,502.94,503.7,502.7,503.62,10299.0,481.0097,481.7365,480.7801,481.66,10299.0
2022-02-01 11:15:00,503.53,504.28,503.11,503.38,15888.0,481.5739,482.2912,481.1722,481.4305,15888.0
2022-02-01 11:20:00,503.2,504.35,502.83,503.27,13802.0,481.2583,482.3582,480.9044,481.3253,13802.0
2022-02-01 11:25:00,503.25,503.78,502.82,503.53,8453.0,481.3061,481.813,480.8949,481.5739,8453.0
2022-02-01 11:30:00,503.31,504.39,502.61,504.2,9217.0,481.3635,482.3964,480.694,482.2147,9217.0
2022-02-01 11:35:00,504.45,504.48,503.11,503.42,5475.0,482.4538,482.4825,481.1722,481.4687,5475.0
2022-02-01 11:40:00,503.42,504.14,503.26,503.5,6676.0,481.4687,482.1573,481.3157,481.5452,6676.0
2022-02-01 11:45:00,503.74,503.74,503.01,503.38,3237.0,481.7748,481.7748,481.0766,481.4305,3237.0
2022-02-01 11:50:00,503.08,504.11,502.82,503.99,6857.0,481.1435,482.1286,480.8949,482.0139,6857.0
2022-02-01 11:55:00,503.79,504.5,503.6,504.06,10830.0,481.8226,482.5016,481.6409,482.0808,10830.0
2022-02-01 12:00:00,504.17,505.18,504.04,504.5,6027.0,482.186,483.152,482.0617,482.5016,6027.0
2022-02-01 12:05:00,504.67,504.89,504.08,504.08,6220.0,482.6642,482.8746,482.0999,482.0999,6220.0
2022-02-01 12:10:00,503.84,504.26,503.54,503.85,6349.0,481.8704,482.2721,481.5835,481.88,6349.0
2022-02-01 12:15:00,503.88,504.73,503.87,504.54,6124.0,481.9087,482.7216,481.8991,482.5399,6124.0
2022-02-01 12:20:00,504.56,504.56,503.57,504.23,4878.0,482.559,482.559,481.6122,482.2434,4878.0
2022-02-01 12:25:00,503.98,504.05,503.44,503.75,3182.0,482.0043,482.0712,481.4878,481.7843,3182.0
2022-02-01 12:30:00,503.7,503.9,502.55,502.56,5384.0,481.7365,481.9278,480.6367,480.6462,5384.0
2022-02-01 12:35:00,502.56,503.75,502.56,503.71,4985.0,480.6462,481.7843,480.6462,481.7461,4985.0
2022-02-01 12:40:00,503.42,503.67,502.91,503.52,7215.0,481.4687,481.7078,480.981,481.5644,7215.0
2022-02-01 12:45:00,503.43,503.44,502.69,502.71,5094.0,481.4783,481.4878,480.7706,480.7897,5094.0
2022-02-01 12:50:00,502.74,503.14,502.58,502.99,3432.0,480.8184,481.2009,480.6653,481.0575,3432.0
2022-02-01 12:55:00,502.83,503.95,502.83,503.95,3477.0,480.9044,481.9756,480.9044,481.9756,3477.0
2022-02-01 13:00:00,504.06,504.17,503.0,503.0,6253.0,482.0808,482.186,481.067,481.067,6253.0
2022-02-01 13:05:00,502.96,503.22,502.82,502.91,3210.0,481.0288,481.2774,480.8949,480.981,3210.0
2022-02-01 13:10:00,503.06,503.26,502.84,502.91,5936.0,481.1244,481.3157,480.914,480.981,5936.0
2022-02-01 13:15:00,503.03,503.45,503.03,503.37,2970.0,481.0957,481.4974,481.0957,481.4209,2970.0
2022-02-01 13:20:00,503.51,503.56,503.06,503.52,3090.0,481.5548,481.6026,481.1244,481.5644,3090.0
2022-02-01 13:25:00,503.22,504.28,503.19,504.15,3606.0,481.2774,482.2912,481.2487,482.1669,3606.0
2022-02-01 13:30:00,504.0,504.59,503.9,503.9,6275.0,482.0234,482.5877,481.9278,481.9278,6275.0
2022-02-01 13:35:00,503.47,504.01,503.0,503.77,7747.0,481.5165,482.033,481.067,481.8035,7747.0
2022-02-01 13:40:00,503.85,504.47,503.85,504.47,2595.0,481.88,482.4729,481.88,482.4729,2595.0
2022-02-01 13:45:00,504.41,504.7,504.21,504.36,3908.0,482.4156,482.6929,482.2243,482.3677,3908.0
2022-02-01 13:50:00,504.28,504.41,504.0,504.41,3431.0,482.2912,482.4156,482.0234,482.4156,3431.0
2022-02-01 13:55:00,504.39,504.39,503.73,504.13,2881.0,482.3964,482.3964,481.7652,482.1478,2881.0
2022-02-01 14:00:00,504.05,504.74,504.04,504.4,2548.0,482.0712,482.7312,482.0617,482.406,2548.0
2022-02-01 14:05:00,503.91,504.57,503.87,504.36,4964.0,481.9374,482.5686,481.8991,482.3677,4964.0
2022-02-01 14:10:00,504.42,504.66,503.5,504.0,4922.0,482.4251,482.6547,481.5452,482.0234,4922.0
2022-02-01 14:15:00,503.99,505.02,503.97,504.7,10340.0,482.0139,482.999,481.9947,482.6929,10340.0
2022-02-01 14:20:00,504.38,504.58,503.69,504.58,5657.0,482.3869,482.5781,481.7269,482.5781,5657.0
2022-02-01 14:25:00,504.57,504.79,504.1,504.76,6106.0,482.5686,482.779,482.1191,482.7503,6106.0
2022-02-01 14:30:00,504.76,504.96,504.46,504.9,3407.0,482.7503,482.9416,482.4634,482.8842,3407.0
2022-02-01 14:35:00,504.65,504.88,504.24,504.52,6532.0,482.6451,482.8651,482.253,482.5208,6532.0
2022-02-01 14:40:00,504.27,504.88,504.0,504.61,4279.0,482.2817,482.8651,482.0234,482.6068,4279.0
2022-02-01 14:45:00,504.62,505.13,504.62,504.92,6238.0,482.6164,483.1042,482.6164,482.9033,6238.0
2022-02-01 14:50:00,505.05,505.05,504.48,504.87,4230.0,483.0276,483.0276,482.4825,482.8555,4230.0
2022-02-01 14:55:00,505.0,505.31,504.6,505.29,5195.0,482.9798,483.2763,482.5973,483.2572,5195.0
2022-02-01 15:00:00,505.21,506.74,504.86,506.46,7386.0,483.1807,484.644,482.8459,484.3762,7386.0
2022-02-01 15:05:00,506.59,506.91,506.36,506.8,8847.0,484.5005,484.8065,484.2805,484.7013,8847.0
2022-02-01 15:10:00,506.62,506.9,506.37,506.87,3672.0,484.5292,484.797,484.2901,484.7683,3672.0
2022-02-01 15:15:00,506.89,507.53,506.81,507.28,12457.0,484.7874,485.3995,484.7109,485.1604,12457.0
2022-02-01 15:20:00,507.35,508.26,507.2,508.26,10517.0,485.2274,486.0977,485.0839,486.0977,10517.0
2022-02-01 15:25:00,508.31,508.45,507.62,508.14,12648.0,486.1455,486.2794,485.4856,485.9829,12648.0
2022-02-01 15:30:00,508.17,508.56,507.77,507.89,15203.0,486.0116,486.3846,485.629,485.7438,15203.0
2022-02-01 15:35:00,507.92,507.98,506.69,507.04,17913.0,485.7725,485.8299,484.5961,484.9309,17913.0
2022-02-01 15:40:00,506.87,508.12,506.85,508.09,17810.0,484.7683,485.9638,484.7492,485.9351,17810.0
2022-02-01 15:45:00,508.03,508.71,507.62,508.54,19799.0,485.8777,486.5281,485.4856,486.3655,19799.0
2022-02-01 15:50:00,508.58,509.68,507.93,508.84,38610.0,486.4037,487.4558,485.7821,486.6524,38610.0
2022-02-01 15:55:00,509.0,509.1,507.92,508.02,99071.0,486.8054,486.901,485.7725,485.8681,99071.0
2022-02-02 09:30:00,510.49,514.38,510.34,511.98,70894.0,488.2304,491.9508,488.087,489.6555,70894.0
2022-02-02 09:35:00,511.79,514.22,511.6,513.93,31847.0,489.4738,491.7978,489.292,491.5204,31847.0
2022-02-02 09:40:00,513.93,515.81,513.93,515.4,32211.0,491.5204,493.3185,491.5204,492.9263,32211.0
2022-02-02 09:45:00,515.46,515.6,513.62,514.95,18957.0,492.9837,493.1176,491.224,492.496,18957.0
2022-02-02 09:50:00,514.96,516.23,514.26,514.27,18218.0,492.5055,493.7201,491.836,491.8456,18218.0
2022-02-02 09:55:00,514.67,514.79,513.98,514.0,9721.0,492.2282,492.3429,491.5683,491.5874,9721.0
2022-02-02 10:00:00,514.42,515.55,514.21,514.35,13687.0,491.9891,493.0698,491.7882,491.9221,13687.0
2022-02-02 10:05:00,514.1,515.01,513.15,513.94,13557.0,491.683,492.5533,490.7745,491.53,13557.0
2022-02-02 10:10:00,514.16,514.94,513.33,513.33,10900.0,491.7404,492.4864,490.9466,490.9466,10900.0
2022-02-02 10:15:00,513.5,513.83,511.76,512.6,13071.0,491.1092,491.4248,489.4451,490.2484,13071.0
2022-02-02 10:20:00,512.67,512.98,511.51,511.51,18715.0,490.3154,490.6119,489.206,489.206,18715.0
2022-02-02 10:25:00,511.26,512.86,511.05,512.34,13853.0,488.9669,490.4971,488.766,489.9998,13853.0
2022-02-02 10:30:00,512.13,512.66,511.54,512.32,12807.0,489.7989,490.3058,489.2347,489.9806,12807.0
2022-02-02 10:35:00,512.17,513.43,511.65,513.15,13261.0,489.8372,491.0422,489.3399,490.7745,13261.0
2022-02-02 10:40:00,513.12,513.8,512.75,513.74,11694.0,490.7458,491.3961,490.3919,491.3387,11694.0
2022-02-02 10:45:00,513.92,514.25,513.28,514.05,14746.0,491.5109,491.8265,490.8988,491.6352,14746.0
2022-02-02 10:50:00,514.5,514.66,512.55,512.66,17280.0,492.0656,492.2186,490.2006,490.3058,17280.0
2022-02-02 10:55:00,512.79,514.03,512.52,514.03,7687.0,490.4301,491.6161,490.1719,491.6161,7687.0
2022-02-02 11:00:00,514.05,514.31,513.53,513.83,11153.0,491.6352,491.8839,491.1379,491.4248,11153.0
2022-02-02 11:05:00,513.82,514.0,512.25,512.25,8208.0,491.4152,491.5874,489.9137,489.9137,8208.0
2022-02-02 11:10:00,512.2,513.43,512.2,512.86,8226.0,489.8659,491.0422,489.8659,490.4971,8226.0
2022-02-02 11:15:00,512.88,513.48,512.6,513.37,7431.0,490.5162,491.0901,490.2484,490.9849,7431.0
2022-02-02 11:20:00,513.61,514.17,513.25,513.94,10214.0,491.2144,491.75,490.8701,491.53,10214.0
2022-02-02 11:25:00,513.98,514.32,513.54,513.66,9060.0,491.5683,491.8934,491.1474,491.2622,9060.0
2022-02-02 11:30:00,513.5,514.66,513.0,514.66,8780.0,491.1092,492.2186,490.631,492.2186,8780.0
2022-02-02 11:35:00,514.59,514.65,513.52,513.72,7690.0,492.1517,492.209,491.1283,491.3196,7690.0
2022-02-02 11:40:00,513.65,514.5,513.55,514.34,3609.0,491.2526,492.0656,491.157,491.9126,3609.0
2022-02-02 11:45:00,514.2,515.53,514.03,515.3,15134.0,491.7787,493.0507,491.6161,492.8307,15134.0
2022-02-02 11:50:00,515.3,516.55,515.27,515.86,6589.0,492.8307,494.0262,492.802,493.3663,6589.0
2022-02-02 11:55:00,515.9,515.9,515.39,515.43,8029.0,493.4045,493.4045,492.9168,492.955,8029.0
2022-02-02 12:00:00,515.26,515.76,514.91,515.67,3583.0,492.7924,493.2706,492.4577,493.1846,3583.0
2022-02-02 12:05:00,515.9,517.23,515.9,517.06,10347.0,493.4045,494.6765,493.4045,494.514,10347.0
2022-02-02 12:10:00,517.09,518.0,516.97,517.66,10841.0,494.5426,495.413,494.4279,495.0878,10841.0
2022-02-02 12:15:00,517.49,517.95,516.56,517.22,11511.0,494.9252,495.3651,494.0358,494.667,11511.0
2022-02-02 12:20:00,517.13,517.62,516.97,517.21,5837.0,494.5809,495.0495,494.4279,494.6574,5837.0
2022-02-02 12:25:00,517.42,518.2,517.37,517.46,8657.0,494.8583,495.6042,494.8104,494.8965,8657.0
2022-02-02 12:30:00,517.46,518.38,517.19,518.38,8755.0,494.8965,495.7764,494.6383,495.7764,8755.0
2022-02-02 12:35:00,518.44,518.5,517.69,518.18,6802.0,495.8338,495.8912,495.1165,495.5851,6802.0
2022-02-02 12:40:00,518.02,518.49,517.86,517.98,7972.0,495.4321,495.8816,495.2791,495.3938,7972.0
2022-02-02 12:45:00,517.99,519.2,517.83,518.75,6467.0,495.4034,496.5606,495.2504,496.1303,6467.0
2022-02-02 12:50:00,518.77,519.33,518.72,518.76,7645.0,496.1494,496.685,496.1016,496.1398,7645.0
2022-02-02 12:55:00,518.85,519.97,518.84,519.86,7413.0,496.2259,497.2971,496.2163,497.1919,7413.0
2022-02-02 13:00:00,519.85,520.32,519.43,519.44,14329.0,497.1823,497.6318,496.7806,496.7902,14329.0
2022-02-02 13:05:00,519.54,519.74,519.03,519.34,8977.0,496.8858,497.0771,496.3981,496.6945,8977.0
2022-02-02 13:10:00,519.18,519.18,518.53,518.78,5525.0,496.5415,496.5415,495.9199,496.159,5525.0
2022-02-02 13:15:00,519.16,519.72,518.6,518.86,6919.0,496.5224,497.058,495.9868,496.2355,6919.0
2022-02-02 13:20:00,518.79,519.02,518.3,518.3,6231.0,496.1685,496.3885,495.6999,495.6999,6231.0
2022-02-02 13:25:00,518.36,518.49,517.54,517.75,8145.0,495.7573,495.8816,494.973,495.1739,8145.0
2022-02-02 13:30:00,517.96,518.41,517.76,518.3,5624.0,495.3747,495.8051,495.1834,495.6999,5624.0
2022-02-02 13:35:00,518.21,519.48,518.21,519.48,6615.0,495.6138,496.8284,495.6138,496.8284,6615.0
2022-02-02 13:40:00,519.27,519.87,519.2,519.53,7431.0,496.6276,497.2014,496.5606,496.8763,7431.0
2022-02-02 13:45:00,519.48,520.01,519.15,519.38,8448.0,496.8284,497.3353,496.5128,496.7328,8448.0
2022-02-02 13:50:00,519.42,520.03,519.21,519.98,5905.0,496.7711,497.3545,496.5702,497.3066,5905.0
2022-02-02 13:55:00,520.03,520.37,519.72,520.1,8327.0,497.3545,497.6796,497.058,497.4214,8327.0
2022-02-02 14:00:00,519.96,520.81,519.74,520.62,9869.0,497.2875,498.1004,497.0771,497.9187,9869.0
2022-02-02 14:05:00,520.54,520.54,519.71,519.88,12843.0,497.8422,497.8422,497.0484,497.211,12843.0
2022-02-02 14:10:00,519.89,520.56,519.89,520.43,8376.0,497.2206,497.8613,497.2206,497.737,8376.0
2022-02-02 14:15:00,520.23,520.37,519.38,520.37,15565.0,497.5457,497.6796,496.7328,497.6796,15565.0
2022-02-02 14:20:00,520.3,520.87,520.07,520.2,15873.0,497.6127,498.1578,497.3927,497.517,15873.0
2022-02-02 14:25:00,520.19,520.78,519.53,520.63,24152.0,497.5075,498.0717,496.8763,497.9283,24152.0
2022-02-02 14:30:00,520.67,521.78,520.67,521.56,12731.0,497.9665,499.0281,497.9665,498.8177,12731.0
2022-02-02 14:35:00,521.38,521.6,521.01,521.6,12252.0,498.6456,498.856,498.2917,498.856,12252.0
2022-02-02 14:40:00,521.5,522.07,521.49,521.56,9954.0,498.7604,499.3055,498.7508,498.8177,9954.0
2022-02-02 14:45:00,521.69,522.13,521.32,521.8,8255.0,498.9421,499.3629,498.5882,499.0473,8255.0
2022-02-02 14:50:00,521.89,522.57,521.4,522.57,10701.0,499.1333,499.7837,498.6647,499.7837,10701.0
2022-02-02 14:55:00,522.6,523.99,522.07,522.25,35486.0,499.8124,501.1418,499.3055,499.4777,35486.0
2022-02-02 15:00:00,522.25,523.31,522.11,523.07,19481.0,499.4777,500.4914,499.3438,500.2619,19481.0
2022-02-02 15:05:00,523.07,523.07,522.04,522.21,8219.0,500.2619,500.2619,499.2768,499.4394,8219.0
2022-02-02 15:10:00,522.05,522.93,521.92,522.71,12427.0,499.2864,500.128,499.162,499.9176,12427.0
2022-02-02 15:15:00,522.72,523.79,522.72,523.12,14487.0,499.9272,500.9505,499.9272,500.3097,14487.0
2022-02-02 15:20:00,523.21,523.3,522.37,522.84,14877.0,500.3958,500.4819,499.5924,500.0419,14877.0
2022-02-02 15:25:00,522.81,523.47,521.65,522.63,17413.0,500.0132,500.6445,498.9038,499.8411,17413.0
2022-02-02 15:30:00,522.63,523.3,522.53,523.3,15937.0,499.8411,500.4819,499.7454,500.4819,15937.0
2022-02-02 15:35:00,523.55,523.56,522.39,522.59,13245.0,500.721,500.7305,499.6115,499.8028,13245.0
2022-02-02 15:40:00,522.65,522.86,522.01,522.04,22432.0,499.8602,500.0611,499.2481,499.2768,22432.0
2022-02-02 15:45:00,522.15,522.68,521.88,522.38,28636.0,499.382,499.8889,499.1238,499.602,28636.0
2022-02-02 15:50:00,522.21,522.51,521.48,522.51,46703.0,499.4394,499.7263,498.7412,499.7263,46703.0
2022-02-02 15:55:00,522.55,523.0,521.75,522.02,90532.0,499.7646,500.1949,498.9995,499.2577,90532.0
2022-02-03 09:30:00,516.24,517.56,514.21,517.32,77081.0,494.4773,495.7416,492.5328,495.5117,77081.0
2022-02-03 09:35:00,517.05,519.61,516.57,519.52,13344.0,495.2531,497.7052,494.7933,497.619,13344.0
2022-02-03 09:40:00,519.61,521.0,517.33,518.0,23043.0,497.7052,499.0366,495.5213,496.1631,23043.0
2022-02-03 09:45:00,517.7,519.38,516.91,518.68,22335.0,495.8757,497.4849,495.119,496.8144,22335.0
2022-02-03 09:50:00,518.67,519.64,518.48,518.91,16148.0,496.8048,497.7339,496.6228,497.0347,16148.0
2022-02-03 09:55:00,519.02,519.77,517.53,519.2,45341.0,497.1401,497.8584,495.7129,497.3125,45341.0
2022-02-03 10:00:00,519.1,520.3,518.61,519.26,13569.0,497.2167,498.3661,496.7473,497.3699,13569.0
2022-02-03 10:05:00,519.41,521.0,519.4,521.0,17206.0,497.5136,499.0366,497.504,499.0366,17206.0
2022-02-03 10:10:00,521.14,522.0,520.45,522.0,21198.0,499.1707,499.9944,498.5098,499.9944,21198.0
2022-02-03 10:15:00,522.0,522.68,520.4,520.7,22367.0,499.9944,500.6458,498.4619,498.7492,22367.0
2022-02-03 10:20:00,520.87,521.9,520.34,520.44,15470.0,498.9121,499.8987,498.4044,498.5002,15470.0
2022-02-03 10:25:00,520.54,522.0,520.38,521.98,15097.0,498.596,499.9944,498.4427,499.9753,15097.0
2022-02-03 10:30:00,521.97,522.91,521.65,521.75,10153.0,499.9657,500.8661,499.6592,499.755,10153.0
2022-02-03 10:35:00,521.62,523.6,521.34,522.93,13641.0,499.6305,501.527,499.3623,500.8852,13641.0
2022-02-03 10:40:00,523.04,523.25,520.86,520.86,15110.0,500.9906,501.1917,498.9025,498.9025,15110.0
2022-02-03 10:45:00,521.17,521.36,520.15,520.34,13288.0,499.1994,499.3814,498.2224,498.4044,13288.0
2022-02-03 10:50:00,520.31,520.85,520.23,520.47,7737.0,498.3757,498.8929,498.2991,498.5289,7737.0
2022-02-03 10:55:00,520.39,521.04,519.67,520.01,11636.0,498.4523,499.0749,497.7627,498.0883,11636.0
2022-02-03 11:00:00,520.09,521.06,519.94,520.73,37937.0,498.165,499.0941,498.0213,498.778,37937.0
2022-02-03 11:05:00,520.55,520.87,520.18,520.63,8381.0,498.6056,498.9121,498.2512,498.6822,8381.0
2022-02-03 11:10:00,520.63,521.48,520.28,521.27,8836.0,498.6822,499.4964,498.3469,499.2952,8836.0
2022-02-03 11:15:00,521.1,521.27,520.79,521.19,5806.0,499.1324,499.2952,498.8354,499.2186,5806.0
2022-02-03 11:20:00,521.17,521.37,520.39,520.51,10477.0,499.1994,499.391,498.4523,498.5673,10477.0
2022-02-03 11:25:00,520.62,521.36,520.42,520.83,10033.0,498.6726,499.3814,498.481,498.8738,10033.0
2022-02-03 11:30:00,520.91,520.94,520.0,520.55,12546.0,498.9504,498.9791,498.0788,498.6056,12546.0
2022-02-03 11:35:00,520.39,521.22,520.39,521.22,4996.0,498.4523,499.2473,498.4523,499.2473,4996.0
2022-02-03 11:40:00,521.13,522.33,520.09,522.12,25911.0,499.1611,500.3105,498.165,500.1094,25911.0
2022-02-03 11:45:00,522.12,522.31,520.91,521.5,11652.0,500.1094,500.2914,498.9504,499.5155,11652.0
2022-02-03 11:50:00,521.46,521.46,520.16,520.16,6815.0,499.4772,499.4772,498.232,498.232,6815.0
2022-02-03 11:55:00,520.53,520.94,520.35,520.59,7025.0,498.5864,498.9791,498.414,498.6439,7025.0
2022-02-03 12:00:00,520.57,520.94,519.35,519.66,8610.0,498.6247,498.9791,497.4562,497.7531,8610.0
2022-02-03 12:05:00,519.62,520.54,519.61,519.91,7710.0,497.7148,498.596,497.7052,497.9925,7710.0
2022-02-03 12:10:00,520.16,520.89,520.09,520.78,6505.0,498.232,498.9312,498.165,498.8259,6505.0
2022-02-03 12:15:00,520.68,521.05,520.49,520.49,3705.0,498.7301,499.0845,498.5481,498.5481,3705.0
2022-02-03 12:20:00,520.58,522.47,520.48,522.38,7790.0,498.6343,500.4446,498.5385,500.3584,7790.0
2022-02-03 12:25:00,522.46,522.86,522.26,522.43,9822.0,500.435,500.8182,500.2435,500.4063,9822.0
2022-02-03 12:30:00,522.55,522.68,521.51,522.2,7261.0,500.5213,500.6458,499.5251,500.186,7261.0
2022-02-03 12:35:00,522.35,523.0,522.35,522.85,7058.0,500.3297,500.9523,500.3297,500.8086,7058.0
2022-02-03 12:40:00,522.98,523.45,522.71,522.72,14109.0,500.9331,501.3833,500.6745,500.6841,14109.0
2022-02-03 12:45:00,522.71,522.72,522.03,522.25,9617.0,500.6745,500.6841,500.0232,500.2339,9617.0
2022-02-03 12:50:00,522.39,523.59,522.39,523.22,17895.0,500.368,501.5174,500.368,501.163,17895.0
2022-02-03 12:55:00,523.07,523.13,521.96,522.74,7820.0,501.0193,501.0768,499.9561,500.7032,7820.0
2022-02-03 13:00:00,522.7,522.71,521.95,522.05,4051.0,500.6649,500.6745,499.9465,500.0423,4051.0
2022-02-03 13:05:00,522.15,522.85,522.15,522.64,6534.0,500.1381,500.8086,500.1381,500.6075,6534.0
2022-02-03 13:10:00,522.37,522.91,522.37,522.86,5504.0,500.3488,500.8661,500.3488,500.8182,5504.0
2022-02-03 13:15:00,522.78,523.3,522.41,522.83,13724.0,500.7416,501.2396,500.3872,500.7894,13724.0
2022-02-03 13:20:00,522.82,523.85,522.82,523.61,12100.0,500.7799,501.7664,500.7799,501.5366,12100.0
2022-02-03 13:25:00,523.79,523.82,523.0,523.18,11280.0,501.709,501.7377,500.9523,501.1247,11280.0
2022-02-03 13:30:00,523.29,524.75,523.29,524.52,16541.0,501.2301,502.6285,501.2301,502.4082,16541.0
2022-02-03 13:35:00,524.57,524.57,523.52,524.1,8932.0,502.4561,502.4561,501.4504,502.0059,8932.0
2022-02-03 13:40:00,524.19,524.4,523.94,524.2,7219.0,502.0921,502.2933,501.8527,502.1017,7219.0
2022-02-03 13:45:00,524.17,525.06,524.17,525.0,7981.0,502.073,502.9254,502.073,502.868,7981.0
2022-02-03 13:50:00,525.12,525.27,524.78,525.05,8494.0,502.9829,503.1266,502.6572,502.9159,8494.0
2022-02-03 13:55:00,525.04,525.21,524.88,525.04,3284.0,502.9063,503.0691,502.753,502.9063,3284.0
2022-02-03 14:00:00,525.08,525.9,524.72,525.75,8703.0,502.9446,503.73,502.5998,503.5864,8703.0
2022-02-03 14:05:00,525.84,526.44,525.83,526.23,11265.0,503.6726,504.2473,503.663,504.0461,11265.0
2022-02-03 14:10:00,526.15,526.21,525.01,525.58,11701.0,503.9695,504.027,502.8775,503.4235,11701.0
2022-02-03 14:15:00,525.4,525.6,524.8,525.1,8315.0,503.2511,503.4427,502.6764,502.9638,8315.0
2022-02-03 14:20:00,525.05,525.5,525.04,525.1,9600.0,502.9159,503.3469,502.9063,502.9638,9600.0
2022-02-03 14:25:00,525.12,525.13,524.0,524.55,9261.0,502.9829,502.9925,501.9101,502.4369,9261.0
2022-02-03 14:30:00,524.36,524.91,523.92,524.65,9469.0,502.2549,502.7818,501.8335,502.5327,9469.0
2022-02-03 14:35:00,524.81,525.07,523.4,523.95,11559.0,502.686,502.935,501.3354,501.8622,11559.0
2022-02-03 14:40:00,523.64,523.85,522.69,522.83,22787.0,501.5653,501.7664,500.6553,500.7894,22787.0
2022-02-03 14:45:00,522.75,523.16,522.36,523.15,6359.0,500.7128,501.1055,500.3393,501.096,6359.0
2022-02-03 14:50:00,523.0,523.3,522.71,523.3,4302.0,500.9523,501.2396,500.6745,501.2396,4302.0
2022-02-03 14:55:00,523.23,523.87,522.91,523.07,6723.0,501.1726,501.7856,500.8661,501.0193,6723.0
2022-02-03 15:00:00,523.16,523.6,522.38,522.56,8209.0,501.1055,501.527,500.3584,500.5308,8209.0
2022-02-03 15:05:00,523.05,523.62,522.75,523.17,4755.0,501.0002,501.5461,500.7128,501.1151,4755.0
2022-02-03 15:10:00,523.42,524.01,523.06,523.96,9896.0,501.3546,501.9197,501.0098,501.8718,9896.0
2022-02-03 15:15:00,524.01,524.12,523.61,523.77,9276.0,501.9197,502.0251,501.5366,501.6898,9276.0
2022-02-03 15:20:00,523.88,524.42,523.51,523.51,8446.0,501.7952,502.3124,501.4408,501.4408,8446.0
2022-02-03 15:25:00,523.49,523.64,523.1,523.33,7140.0,501.4216,501.5653,501.0481,501.2684,7140.0
2022-02-03 15:30:00,523.31,523.4,521.15,521.15,12422.0,501.2492,501.3354,499.1803,499.1803,12422.0
2022-02-03 15:35:00,521.06,521.62,521.01,521.29,12151.0,499.0941,499.6305,499.0462,499.3144,12151.0
2022-02-03 15:40:00,521.26,522.72,521.26,522.53,22776.0,499.2856,500.6841,499.2856,500.5021,22776.0
2022-02-03 15:45:00,522.47,522.56,520.52,520.55,36938.0,500.4446,500.5308,498.5768,498.6056,36938.0
2022-02-03 15:50:00,520.62,521.05,519.92,520.87,71914.0,498.6726,499.0845,498.0021,498.9121,71914.0
2022-02-03 15:55:00,521.03,522.8,521.03,521.82,147651.0,499.0653,500.7607,499.0653,499.822,147651.0
2022-02-04 09:30:00,518.0,518.33,515.6,517.09,75956.0,496.1631,496.4792,493.8642,495.2914,75956.0
2022-02-04 09:35:00,517.11,517.2,515.28,515.57,23443.0,495.3106,495.3968,493.5577,493.8355,23443.0
2022-02-04 09:40:00,515.27,518.83,515.27,518.38,16904.0,493.5481,496.9581,493.5481,496.527,16904.0
2022-02-04 09:45:00,518.06,519.2,517.24,518.13,17414.0,496.2205,497.3125,495.4351,496.2876,17414.0
2022-02-04 09:50:00,518.0,519.14,516.8,518.2,20611.0,496.1631,497.255,495.0137,496.3546,20611.0
2022-02-04 09:55:00,518.5,519.17,517.81,518.75,11154.0,496.642,497.2837,495.9811,496.8814,11154.0
2022-02-04 10:00:00,518.78,519.0,517.34,518.84,13556.0,496.9102,497.1209,495.5309,496.9677,13556.0
2022-02-04 10:05:00,518.61,519.19,518.02,518.27,13133.0,496.7473,497.3029,496.1822,496.4217,13133.0
2022-02-04 10:10:00,518.15,519.5,516.99,519.01,13211.0,496.3067,497.5998,495.1956,497.1305,13211.0
2022-02-04 10:15:00,519.42,520.39,518.84,519.01,13871.0,497.5232,498.4523,496.9677,497.1305,13871.0
2022-02-04 10:20:00,518.81,519.79,518.7,518.85,13048.0,496.9389,497.8776,496.8336,496.9772,13048.0
2022-02-04 10:25:00,518.94,519.6,516.41,516.52,37265.0,497.0634,497.6956,494.6401,494.7455,37265.0
2022-02-04 10:30:00,516.61,517.4,514.72,515.13,38705.0,494.8317,495.5884,493.0213,493.4141,38705.0
2022-02-04 10:35:00,514.89,515.44,514.01,515.44,22072.0,493.1842,493.711,492.3413,493.711,22072.0
2022-02-04 10:40:00,515.3,516.34,514.8,515.18,23418.0,493.5769,494.573,493.098,493.4619,23418.0
2022-02-04 10:45:00,515.14,515.14,512.29,512.66,15022.0,493.4236,493.4236,490.6938,491.0482,15022.0
2022-02-04 10:50:00,512.49,513.62,512.29,512.9,23208.0,490.8853,491.9677,490.6938,491.2781,23208.0
2022-02-04 10:55:00,512.87,513.39,511.21,511.42,12062.0,491.2493,491.7474,489.6593,489.8605,12062.0
2022-02-04 11:00:00,511.42,512.0,510.8,511.77,14441.0,489.8605,490.416,489.2666,490.1957,14441.0
2022-02-04 11:05:00,511.93,513.77,511.88,513.4,14268.0,490.349,492.1114,490.3011,491.757,14268.0
2022-02-04 11:10:00,513.44,513.44,511.81,511.81,10638.0,491.7953,491.7953,490.234,490.234,10638.0
2022-02-04 11:15:00,512.0,513.44,511.88,513.19,10725.0,490.416,491.7953,490.3011,491.5558,10725.0
2022-02-04 11:20:00,513.05,513.32,512.26,512.59,13228.0,491.4217,491.6804,490.665,490.9811,13228.0
2022-02-04 11:25:00,513.01,515.59,513.01,515.17,12172.0,491.3834,493.8547,491.3834,493.4524,12172.0
2022-02-04 11:30:00,515.53,516.4,515.45,516.0,5575.0,493.7972,494.6305,493.7206,494.2474,5575.0
2022-02-04 11:35:00,516.25,516.99,515.69,515.97,7525.0,494.4868,495.1956,493.9504,494.2186,7525.0
2022-02-04 11:40:00,515.97,516.08,515.3,515.96,5651.0,494.2186,494.324,493.5769,494.2091,5651.0
2022-02-04 11:45:00,515.83,516.83,515.78,515.9,5616.0,494.0845,495.0424,494.0366,494.1516,5616.0
2022-02-04 11:50:00,515.98,515.98,514.86,515.62,6868.0,494.2282,494.2282,493.1554,493.8834,6868.0
2022-02-04 11:55:00,515.46,516.25,515.3,515.3,10253.0,493.7301,494.4868,493.5769,493.5769,10253.0
2022-02-04 12:00:00,515.0,515.56,514.35,515.51,4903.0,493.2895,493.8259,492.6669,493.778,4903.0
2022-02-04 12:05:00,515.71,516.12,515.22,515.77,8537.0,493.9696,494.3623,493.5003,494.0271,8537.0
2022-02-04 12:10:00,515.93,516.26,514.62,516.13,8790.0,494.1803,494.4964,492.9256,494.3719,8790.0
2022-02-04 12:15:00,516.17,516.67,515.85,516.36,5435.0,494.4102,494.8891,494.1037,494.5922,5435.0
2022-02-04 12:20:00,516.42,516.42,515.45,515.57,8036.0,494.6497,494.6497,493.7206,493.8355,8036.0
2022-02-04 12:25:00,515.67,515.94,514.77,515.37,9055.0,493.9313,494.1899,493.0692,493.6439,9055.0
2022-02-04 12:30:00,515.4,515.74,514.05,514.63,7883.0,493.6727,493.9983,492.3796,492.9351,7883.0
2022-02-04 12:35:00,514.88,515.51,514.46,515.42,5324.0,493.1746,493.778,492.7723,493.6918,5324.0
2022-02-04 12:40:00,515.6,516.23,515.36,516.19,4742.0,493.8642,494.4677,493.6344,494.4294,4742.0
2022-02-04 12:45:00,515.96,516.0,515.31,515.9,5033.0,494.2091,494.2474,493.5865,494.1516,5033.0
2022-02-04 12:50:00,516.04,516.15,515.46,515.71,7503.0,494.2857,494.3911,493.7301,493.9696,7503.0
2022-02-04 12:55:00,515.57,516.57,515.57,516.14,4622.0,493.8355,494.7933,493.8355,494.3815,4622.0
2022-02-04 13:00:00,516.35,518.39,516.35,518.17,10889.0,494.5826,496.5366,494.5826,496.3259,10889.0
2022-02-04 13:05:00,517.94,518.64,517.93,518.26,5824.0,496.1056,496.7761,496.096,496.4121,5824.0
2022-02-04 13:10:00,518.32,519.35,518.32,519.18,9547.0,496.4696,497.4562,496.4696,497.2933,9547.0
2022-02-04 13:15:00,519.31,519.31,518.43,518.83,7718.0,497.4178,497.4178,496.5749,496.9581,7718.0
2022-02-04 13:20:00,518.99,520.0,518.99,520.0,7724.0,497.1113,498.0788,497.1113,498.0788,7724.0
2022-02-04 13:25:00,520.07,520.07,518.9,518.9,6407.0,498.1458,498.1458,497.0251,497.0251,6407.0
2022-02-04 13:30:00,519.2,520.05,518.82,520.04,8042.0,497.3125,498.1266,496.9485,498.1171,8042.0
2022-02-04 13:35:00,519.99,519.99,519.04,519.37,7299.0,498.0692,498.0692,497.1592,497.4753,7299.0
2022-02-04 13:40:00,519.54,520.93,519.54,520.92,7024.0,497.6381,498.9695,497.6381,498.96,7024.0
2022-02-04 13:45:00,520.83,520.83,519.89,520.54,4840.0,498.8738,498.8738,497.9734,498.596,4840.0
2022-02-04 13:50:00,520.6,521.17,520.53,520.53,9613.0,498.6535,499.1994,498.5864,498.5864,9613.0
2022-02-04 13:55:00,520.61,520.64,519.36,520.21,10218.0,498.663,498.6918,497.4657,498.2799,10218.0
2022-02-04 14:00:00,520.39,520.54,519.5,519.69,7984.0,498.4523,498.596,497.5998,497.7818,7984.0
2022-02-04 14:05:00,519.61,519.69,518.93,519.56,8962.0,497.7052,497.7818,497.0539,497.6573,8962.0
2022-02-04 14:10:00,519.43,519.82,518.29,518.88,8489.0,497.5328,497.9063,496.4408,497.006,8489.0
2022-02-04 14:15:00,518.7,518.77,517.89,517.89,8442.0,496.8336,496.9006,496.0577,496.0577,8442.0
2022-02-04 14:20:00,517.88,518.85,517.88,518.32,4512.0,496.0481,496.9772,496.0481,496.4696,4512.0
2022-02-04 14:25:00,518.43,518.91,518.37,518.42,5375.0,496.5749,497.0347,496.5175,496.5654,5375.0
2022-02-04 14:30:00,518.59,519.45,518.36,519.39,8992.0,496.7282,497.5519,496.5079,497.4945,8992.0
2022-02-04 14:35:00,519.51,520.3,519.49,519.93,11805.0,497.6094,498.3661,497.5902,498.0117,11805.0
2022-02-04 14:40:00,519.85,520.21,519.38,519.67,7160.0,497.9351,498.2799,497.4849,497.7627,7160.0
2022-02-04 14:45:00,519.45,519.67,518.67,518.69,8587.0,497.5519,497.7627,496.8048,496.824,8587.0
2022-02-04 14:50:00,519.0,519.17,518.6,519.14,6724.0,497.1209,497.2837,496.7378,497.255,6724.0
2022-02-04 14:55:00,519.36,520.01,519.36,519.67,11984.0,497.4657,498.0883,497.4657,497.7627,11984.0
2022-02-04 15:00:00,519.77,520.63,519.66,520.58,11959.0,497.8584,498.6822,497.7531,498.6343,11959.0
2022-02-04 15:05:00,520.71,521.12,520.33,521.08,5272.0,498.7588,499.1515,498.3948,499.1132,5272.0
2022-02-04 15:10:00,520.95,522.0,520.95,521.34,12343.0,498.9887,499.9944,498.9887,499.3623,12343.0
2022-02-04 15:15:00,521.42,521.51,520.68,520.74,8485.0,499.4389,499.5251,498.7301,498.7876,8485.0
2022-02-04 15:20:00,521.04,521.61,520.91,521.46,8514.0,499.0749,499.6209,498.9504,499.4772,8514.0
2022-02-04 15:25:00,521.63,521.77,520.51,520.89,7628.0,499.64,499.7741,498.5673,498.9312,7628.0
2022-02-04 15:30:00,521.06,521.8,520.91,521.53,8665.0,499.0941,499.8029,498.9504,499.5443,8665.0
2022-02-04 15:35:00,521.59,521.73,521.27,521.56,12468.0,499.6017,499.7358,499.2952,499.573,12468.0
2022-02-04 15:40:00,521.62,521.62,520.41,520.54,11457.0,499.6305,499.6305,498.4715,498.596,11457.0
2022-02-04 15:45:00,520.54,520.99,519.49,519.97,25902.0,498.596,499.027,497.5902,498.05,25902.0
2022-02-04 15:50:00,519.93,521.06,518.89,520.71,57075.0,498.0117,499.0941,497.0155,498.7588,57075.0
2022-02-04 15:55:00,520.61,520.65,519.43,519.78,107325.0,498.663,498.7013,497.5328,497.868,107325.0
2022-02-07 09:30:00,521.3,522.0,516.16,516.17,34712.0,499.3239,499.9944,494.4006,494.4102,34712.0
2022-02-07 09:35:00,515.93,517.65,515.42,516.01,17816.0,494.1803,495.8278,493.6918,494.257,17816.0
2022-02-07 09:40:00,515.78,517.38,514.64,516.92,16477.0,494.0366,495.5692,492.9447,495.1286,16477.0
2022-02-07 09:45:00,516.57,518.42,516.52,517.65,8917.0,494.7933,496.5654,494.7455,495.8278,8917.0
2022-02-07 09:50:00,517.84,519.95,517.59,519.95,7475.0,496.0098,498.0309,495.7703,498.0309,7475.0
2022-02-07 09:55:00,519.84,520.18,518.09,518.57,7751.0,497.9255,498.2512,496.2493,496.709,7751.0
2022-02-07 10:00:00,518.36,518.57,517.69,518.38,3448.0,496.5079,496.709,495.8661,496.527,3448.0
2022-02-07 10:05:00,518.53,519.71,518.21,518.42,7359.0,496.6707,497.801,496.3642,496.5654,7359.0
2022-02-07 10:10:00,518.94,518.94,517.36,517.87,4546.0,497.0634,497.0634,495.55,496.0385,4546.0
2022-02-07 10:15:00,517.79,518.48,517.2,517.39,9052.0,495.9619,496.6228,495.3968,495.5788,9052.0
2022-02-07 10:20:00,517.63,518.35,517.46,518.1,3753.0,495.8087,496.4983,495.6458,496.2588,3753.0
2022-02-07 10:25:00,518.25,518.67,517.7,518.65,13612.0,496.4025,496.8048,495.8757,496.7857,13612.0
2022-02-07 10:30:00,518.73,520.5,518.27,520.33,14200.0,496.8623,498.5577,496.4217,498.3948,14200.0
2022-02-07 10:35:00,520.48,520.59,519.24,519.25,6292.0,498.5385,498.6439,497.3508,497.3604,6292.0
2022-02-07 10:40:00,519.49,519.54,518.1,518.5,10399.0,497.5902,497.6381,496.2588,496.642,10399.0
2022-02-07 10:45:00,518.73,518.99,518.31,518.65,5509.0,496.8623,497.1113,496.46,496.7857,5509.0
2022-02-07 10:50:00,518.55,518.75,518.18,518.36,5030.0,496.6899,496.8814,496.3355,496.5079,5030.0
2022-02-07 10:55:00,518.59,518.77,518.22,518.22,5441.0,496.7282,496.9006,496.3738,496.3738,5441.0
2022-02-07 11:00:00,518.39,518.57,517.93,517.97,7578.0,496.5366,496.709,496.096,496.1343,7578.0
2022-02-07 11:05:00,518.13,518.14,516.0,516.19,6110.0,496.2876,496.2972,494.2474,494.4294,6110.0
2022-02-07 11:10:00,516.24,516.87,516.19,516.63,3807.0,494.4773,495.0807,494.4294,494.8508,3807.0
2022-02-07 11:15:00,516.63,517.33,516.62,516.92,4592.0,494.8508,495.5213,494.8412,495.1286,4592.0
2022-02-07 11:20:00,517.05,517.23,516.55,516.89,5073.0,495.2531,495.4255,494.7742,495.0999,5073.0
2022-02-07 11:25:00,517.23,517.76,517.23,517.37,3267.0,495.4255,495.9332,495.4255,495.5596,3267.0
2022-02-07 11:30:00,517.09,517.4,516.97,516.98,1435.0,495.2914,495.5884,495.1765,495.1861,1435.0
2022-02-07 11:35:00,516.83,516.96,515.74,515.77,5153.0,495.0424,495.1669,493.9983,494.0271,5153.0
2022-02-07 11:40:00,515.74,515.74,514.5,514.74,7674.0,493.9983,493.9983,492.8106,493.0405,7674.0
2022-02-07 11:45:00,514.74,515.34,514.59,515.28,5745.0,493.0405,493.6152,492.8968,493.5577,5745.0
2022-02-07 11:50:00,515.34,515.53,514.98,515.27,5299.0,493.6152,493.7972,493.2704,493.5481,5299.0
2022-02-07 11:55:00,515.4,516.17,515.39,516.16,3844.0,493.6727,494.4102,493.6631,494.4006,3844.0
2022-02-07 12:00:00,516.27,516.36,515.51,515.8,5663.0,494.506,494.5922,493.778,494.0558,5663.0
2022-02-07 12:05:00,515.74,515.74,514.74,514.76,3683.0,493.9983,493.9983,493.0405,493.0596,3683.0
2022-02-07 12:10:00,515.0,515.7,514.89,515.21,3225.0,493.2895,493.96,493.1842,493.4907,3225.0
2022-02-07 12:15:00,515.21,515.89,515.03,515.53,3374.0,493.4907,494.142,493.3183,493.7972,3374.0
2022-02-07 12:20:00,515.27,515.93,515.25,515.76,2638.0,493.5481,494.1803,493.529,494.0175,2638.0
2022-02-07 12:25:00,515.83,515.92,514.73,514.85,4446.0,494.0845,494.1707,493.0309,493.1459,4446.0
2022-02-07 12:30:00,514.47,515.0,514.23,514.71,5867.0,492.7819,493.2895,492.552,493.0118,5867.0
2022-02-07 12:35:00,514.83,515.04,514.42,514.42,2192.0,493.1267,493.3278,492.734,492.734,2192.0
2022-02-07 12:40:00,514.62,515.25,514.49,515.09,2523.0,492.9256,493.529,492.801,493.3757,2523.0
2022-02-07 12:45:00,515.34,516.14,515.21,516.02,7272.0,493.6152,494.3815,493.4907,494.2665,7272.0
2022-02-07 12:50:00,516.2,516.2,515.56,515.92,7716.0,494.4389,494.4389,493.8259,494.1707,7716.0
2022-02-07 12:55:00,516.05,516.05,515.04,515.14,2155.0,494.2953,494.2953,493.3278,493.4236,2155.0
2022-02-07 13:00:00,515.0,515.88,514.88,515.83,3884.0,493.2895,494.1324,493.1746,494.0845,3884.0
2022-02-07 13:05:00,516.23,516.68,515.96,516.59,3887.0,494.4677,494.8987,494.2091,494.8125,3887.0
2022-02-07 13:10:00,516.63,517.18,516.44,516.95,3530.0,494.8508,495.3776,494.6688,495.1573,3530.0
2022-02-07 13:15:00,516.82,517.06,516.63,516.86,4770.0,495.0328,495.2627,494.8508,495.0711,4770.0
2022-02-07 13:20:00,516.81,517.22,516.63,516.81,4419.0,495.0232,495.4159,494.8508,495.0232,4419.0
2022-02-07 13:25:00,517.05,517.65,517.05,517.52,2497.0,495.2531,495.8278,495.2531,495.7033,2497.0
2022-02-07 13:30:00,517.62,517.88,517.48,517.79,4066.0,495.7991,496.0481,495.665,495.9619,4066.0
2022-02-07 13:35:00,517.9,518.71,517.71,518.39,7757.0,496.0673,496.8431,495.8853,496.5366,7757.0
2022-02-07 13:40:00,518.82,518.86,518.0,518.0,3238.0,496.9485,496.9868,496.1631,496.1631,3238.0
2022-02-07 13:45:00,517.94,518.0,517.2,517.31,3388.0,496.1056,496.1631,495.3968,495.5022,3388.0
2022-02-07 13:50:00,517.17,517.73,517.11,517.5,5128.0,495.3681,495.9044,495.3106,495.6841,5128.0
2022-02-07 13:55:00,517.57,518.37,517.51,518.15,4954.0,495.7512,496.5175,495.6937,496.3067,4954.0
2022-02-07 14:00:00,518.03,518.12,517.62,517.75,2236.0,496.1918,496.278,495.7991,495.9236,2236.0
2022-02-07 14:05:00,517.88,518.04,517.41,517.41,2955.0,496.0481,496.2014,495.5979,495.5979,2955.0
2022-02-07 14:10:00,517.57,518.18,517.57,517.9,3288.0,495.7512,496.3355,495.7512,496.0673,3288.0
2022-02-07 14:15:00,517.79,518.81,517.79,518.58,3686.0,495.9619,496.9389,495.9619,496.7186,3686.0
2022-02-07 14:20:00,518.7,518.85,518.06,518.23,2849.0,496.8336,496.9772,496.2205,496.3834,2849.0
2022-02-07 14:25:00,518.06,519.3,518.06,519.17,6529.0,496.2205,497.4083,496.2205,497.2837,6529.0
2022-02-07 14:30:00,519.3,519.3,518.6,518.87,5166.0,497.4083,497.4083,496.7378,496.9964,5166.0
2022-02-07 14:35:00,518.98,519.33,518.86,518.86,2090.0,497.1017,497.437,496.9868,496.9868,2090.0
2022-02-07 14:40:00,518.93,519.11,518.6,518.88,3912.0,497.0539,497.2263,496.7378,497.006,3912.0
2022-02-07 14:45:00,518.81,518.88,518.52,518.57,2000.0,496.9389,497.006,496.6611,496.709,2000.0
2022-02-07 14:50:00,518.3,518.55,518.2,518.53,2212.0,496.4504,496.6899,496.3546,496.6707,2212.0
2022-02-07 14:55:00,518.34,518.86,518.33,518.6,3015.0,496.4887,496.9868,496.4792,496.7378,3015.0
2022-02-07 15:00:00,518.52,519.0,518.35,519.0,11870.0,496.6611,497.1209,496.4983,497.1209,11870.0
2022-02-07 15:05:00,518.98,519.05,518.3,518.93,7836.0,497.1017,497.1688,496.4504,497.0539,7836.0
2022-02-07 15:10:00,518.84,519.72,518.74,519.72,6754.0,496.9677,497.8106,496.8719,497.8106,6754.0
2022-02-07 15:15:00,519.66,519.88,519.41,519.5,9102.0,497.7531,497.9638,497.5136,497.5998,9102.0
2022-02-07 15:20:00,519.58,519.69,518.6,518.61,4361.0,497.6765,497.7818,496.7378,496.7473,4361.0
2022-02-07 15:25:00,518.78,519.07,517.4,517.56,11633.0,496.9102,497.188,495.5884,495.7416,11633.0
2022-02-07 15:30:00,517.47,517.76,517.25,517.38,6768.0,495.6554,495.9332,495.4447,495.5692,6768.0
2022-02-07 15:35:00,517.56,517.87,516.44,516.45,6877.0,495.7416,496.0385,494.6688,494.6784,6877.0
2022-02-07 15:40:00,516.36,516.43,515.72,516.0,9762.0,494.5922,494.6592,493.9792,494.2474,9762.0
2022-02-07 15:45:00,515.82,516.05,515.53,515.64,11911.0,494.075,494.2953,493.7972,493.9026,11911.0
2022-02-07 15:50:00,515.72,516.59,514.61,514.75,21528.0,493.9792,494.8125,492.916,493.0501,21528.0
2022-02-07 15:55:00,514.89,516.24,514.66,516.06,59439.0,493.1842,494.4773,492.9639,494.3048,59439.0
2022-02-08 09:30:00,516.01,516.57,514.76,515.29,28709.0,494.257,494.7933,493.0596,493.5673,28709.0
2022-02-08 09:35:00,515.53,515.93,514.76,515.24,10983.0,493.7972,494.1803,493.0596,493.5194,10983.0
2022-02-08 09:40:00,515.35,515.35,513.32,513.86,10094.0,493.6248,493.6248,491.6804,492.1976,10094.0
2022-02-08 09:45:00,514.06,514.88,513.2,513.2,14526.0,492.3892,493.1746,491.5654,491.5654,14526.0
2022-02-08 09:50:00,513.01,514.59,512.47,514.24,8075.0,491.3834,492.8968,490.8662,492.5616,8075.0
2022-02-08 09:55:00,514.29,514.89,513.87,513.89,9016.0,492.6095,493.1842,492.2072,492.2263,9016.0
2022-02-08 10:00:00,513.69,513.86,510.5,510.88,30753.0,492.0348,492.1976,488.9792,489.3432,30753.0
2022-02-08 10:05:00,510.88,512.29,510.79,511.87,22151.0,489.3432,490.6938,489.257,490.2915,22151.0
2022-02-08 10:10:00,511.98,512.08,511.14,511.23,11559.0,490.3968,490.4926,489.5923,489.6785,11559.0
2022-02-08 10:15:00,511.28,513.43,511.28,512.9,15988.0,489.7264,491.7857,489.7264,491.2781,15988.0
2022-02-08 10:20:00,512.8,514.82,512.22,514.82,33158.0,491.1823,493.1171,490.6267,493.1171,33158.0
2022-02-08 10:25:00,514.85,514.9,513.84,513.92,6140.0,493.1459,493.1937,492.1784,492.2551,6140.0
2022-02-08 10:30:00,514.12,514.98,514.07,514.67,4843.0,492.4466,493.2704,492.3987,492.9734,4843.0
2022-02-08 10:35:00,514.44,515.96,514.03,515.83,10656.0,492.7531,494.2091,492.3604,494.0845,10656.0
2022-02-08 10:40:00,515.9,516.25,515.7,516.25,3133.0,494.1516,494.4868,493.96,494.4868,3133.0
2022-02-08 10:45:00,516.25,518.28,516.25,517.28,8307.0,494.4868,496.4313,494.4868,495.4734,8307.0
2022-02-08 10:50:00,517.22,518.12,517.22,517.62,4854.0,495.4159,496.278,495.4159,495.7991,4854.0
2022-02-08 10:55:00,517.23,517.62,516.84,517.16,3720.0,495.4255,495.7991,495.052,495.3585,3720.0
2022-02-08 11:00:00,517.0,518.5,516.93,518.5,8500.0,495.2052,496.642,495.1382,496.642,8500.0
2022-02-08 11:05:00,518.6,519.22,517.88,518.68,6602.0,496.7378,497.3316,496.0481,496.8144,6602.0
2022-02-08 11:10:00,518.87,519.41,518.56,519.36,6989.0,496.9964,497.5136,496.6995,497.4657,6989.0
2022-02-08 11:15:00,519.47,519.51,518.54,519.03,6932.0,497.5711,497.6094,496.6803,497.1496,6932.0
2022-02-08 11:20:00,519.17,519.3,518.93,519.3,8010.0,497.2837,497.4083,497.0539,497.4083,8010.0
2022-02-08 11:25:00,519.37,519.88,519.19,519.87,6463.0,497.4753,497.9638,497.3029,497.9542,6463.0
2022-02-08 11:30:00,519.86,520.85,519.86,520.85,8685.0,497.9447,498.8929,497.9447,498.8929,8685.0
2022-02-08 11:35:00,520.99,521.73,520.82,521.73,10293.0,499.027,499.7358,498.8642,499.7358,10293.0
2022-02-08 11:40:00,521.87,522.33,521.71,522.15,9566.0,499.8699,500.3105,499.7167,500.1381,9566.0
2022-02-08 11:45:00,522.4,522.47,521.66,521.66,5668.0,500.3776,500.4446,499.6688,499.6688,5668.0
2022-02-08 11:50:00,521.5,522.13,521.07,521.31,8226.0,499.5155,500.119,499.1036,499.3335,8226.0
2022-02-08 11:55:00,521.37,521.58,520.97,521.57,4644.0,499.391,499.5921,499.0079,499.5826,4644.0
2022-02-08 12:00:00,521.68,521.94,521.62,521.69,1900.0,499.6879,499.937,499.6305,499.6975,1900.0
2022-02-08 12:05:00,521.77,521.77,521.25,521.32,3870.0,499.7741,499.7741,499.2761,499.3431,3870.0
2022-02-08 12:10:00,521.32,521.96,521.23,521.68,4253.0,499.3431,499.9561,499.2569,499.6879,4253.0
2022-02-08 12:15:00,521.61,521.83,521.52,521.61,2871.0,499.6209,499.8316,499.5347,499.6209,2871.0
2022-02-08 12:20:00,521.76,521.82,521.17,521.27,3116.0,499.7646,499.822,499.1994,499.2952,3116.0
2022-02-08 12:25:00,521.3,521.3,520.74,521.27,4512.0,499.3239,499.3239,498.7876,499.2952,4512.0
2022-02-08 12:30:00,521.44,521.73,521.4,521.73,2266.0,499.458,499.7358,499.4197,499.7358,2266.0
2022-02-08 12:35:00,521.8,522.73,521.67,522.73,4588.0,499.8029,500.6937,499.6783,500.6937,4588.0
2022-02-08 12:40:00,522.71,523.0,522.5,522.5,10341.0,500.6745,500.9523,500.4734,500.4734,10341.0
2022-02-08 12:45:00,522.59,523.29,522.42,523.14,10528.0,500.5596,501.2301,500.3967,501.0864,10528.0
2022-02-08 12:50:00,523.17,523.39,522.75,522.95,9937.0,501.1151,501.3258,500.7128,500.9044,9937.0
2022-02-08 12:55:00,522.94,523.04,522.8,522.87,6618.0,500.8948,500.9906,500.7607,500.8278,6618.0
2022-02-08 13:00:00,522.85,522.85,522.39,522.45,3818.0,500.8086,500.8086,500.368,500.4255,3818.0
2022-02-08 13:05:00,522.51,522.52,521.58,521.59,5671.0,500.4829,500.4925,499.5921,499.6017,5671.0
2022-02-08 13:10:00,521.35,521.77,521.22,521.77,5179.0,499.3718,499.7741,499.2473,499.7741,5179.0
2022-02-08 13:15:00,521.61,521.61,520.42,521.21,3524.0,499.6209,499.6209,498.481,499.2377,3524.0
2022-02-08 13:20:00,520.7,521.22,520.65,520.81,2008.0,498.7492,499.2473,498.7013,498.8546,2008.0
2022-02-08 13:25:00,520.43,520.46,519.8,520.33,2335.0,498.4906,498.5194,497.8872,498.3948,2335.0
2022-02-08 13:30:00,520.37,521.0,520.19,520.2,4152.0,498.4332,499.0366,498.2607,498.2703,4152.0
2022-02-08 13:35:00,520.59,520.98,520.01,520.01,3128.0,498.6439,499.0174,498.0883,498.0883,3128.0
2022-02-08 13:40:00,520.14,520.15,519.79,519.79,2008.0,498.2128,498.2224,497.8776,497.8776,2008.0
2022-02-08 13:45:00,519.89,520.4,519.89,520.4,1216.0,497.9734,498.4619,497.9734,498.4619,1216.0
2022-02-08 13:50:00,520.41,520.41,519.64,520.32,2863.0,498.4715,498.4715,497.7339,498.3853,2863.0
2022-02-08 13:55:00,520.1,520.42,520.1,520.42,2770.0,498.1745,498.481,498.1745,498.481,2770.0
2022-02-08 14:00:00,520.52,520.56,520.28,520.37,2875.0,498.5768,498.6151,498.3469,498.4332,2875.0
2022-02-08 14:05:00,520.5,520.94,520.38,520.59,3727.0,498.5577,498.9791,498.4427,498.6439,3727.0
2022-02-08 14:10:00,520.52,520.58,520.16,520.56,6130.0,498.5768,498.6343,498.232,498.6151,6130.0
2022-02-08 14:15:00,520.61,520.8,520.09,520.7,5245.0,498.663,498.845,498.165,498.7492,5245.0
2022-02-08 14:20:00,520.64,520.64,519.42,519.69,3867.0,498.6918,498.6918,497.5232,497.7818,3867.0
2022-02-08 14:25:00,519.62,519.81,519.26,519.34,3904.0,497.7148,497.8968,497.3699,497.4466,3904.0
2022-02-08 14:30:00,519.11,519.69,518.99,519.69,5458.0,497.2263,497.7818,497.1113,497.7818,5458.0
2022-02-08 14:35:00,519.31,519.58,518.42,518.42,2141.0,497.4178,497.6765,496.5654,496.5654,2141.0
2022-02-08 14:40:00,518.42,518.88,518.42,518.76,3845.0,496.5654,497.006,496.5654,496.891,3845.0
2022-02-08 14:45:00,518.76,518.89,518.25,518.58,5378.0,496.891,497.0155,496.4025,496.7186,5378.0
2022-02-08 14:50:00,518.66,519.06,518.6,518.95,5091.0,496.7952,497.1784,496.7378,497.073,5091.0
2022-02-08 14:55:00,519.0,519.18,518.61,518.75,5857.0,497.1209,497.2933,496.7473,496.8814,5857.0
2022-02-08 15:00:00,518.77,519.12,518.41,519.12,2307.0,496.9006,497.2358,496.5558,497.2358,2307.0
2022-02-08 15:05:00,518.94,519.6,518.75,519.6,2038.0,497.0634,497.6956,496.8814,497.6956,2038.0
2022-02-08 15:10:00,519.57,521.06,519.57,521.04,10074.0,497.6669,499.0941,497.6669,499.0749,10074.0
2022-02-08 15:15:00,520.85,521.79,520.85,521.75,5033.0,498.8929,499.7933,498.8929,499.755,5033.0
2022-02-08 15:20:00,521.64,521.81,521.09,521.09,5048.0,499.6496,499.8124,499.1228,499.1228,5048.0
2022-02-08 15:25:00,521.23,521.28,520.83,521.02,5343.0,499.2569,499.3048,498.8738,499.0558,5343.0
2022-02-08 15:30:00,521.16,521.37,520.56,521.06,7926.0,499.1898,499.391,498.6151,499.0941,7926.0
2022-02-08 15:35:00,520.9,520.9,519.99,520.18,9767.0,498.9408,498.9408,498.0692,498.2512,9767.0
2022-02-08 15:40:00,520.32,521.21,520.23,520.61,8395.0,498.3853,499.2377,498.2991,498.663,8395.0
2022-02-08 15:45:00,520.5,521.55,520.37,521.07,7504.0,498.5577,499.5634,498.4332,499.1036,7504.0
2022-02-08 15:50:00,521.39,522.3,520.76,522.02,24961.0,499.4102,500.2818,498.8067,500.0136,24961.0
2022-02-08 15:55:00,522.02,522.72,520.88,521.02,36886.0,500.0136,500.6841,498.9217,499.0558,36886.0
2022-02-09 09:30:00,528.14,529.89,526.25,528.98,53220.0,505.8756,507.5518,504.0653,506.6802,53220.0
2022-02-09 09:35:00,528.85,529.98,528.61,529.82,16553.0,506.5557,507.638,506.3258,507.4848,16553.0
2022-02-09 09:40:00,530.0,530.78,529.42,530.06,21258.0,507.6572,508.4043,507.1016,507.7147,21258.0
2022-02-09 09:45:00,530.41,531.59,530.28,530.44,26474.0,508.0499,509.1802,507.9254,508.0786,26474.0
2022-02-09 09:50:00,530.39,531.36,530.35,530.52,17349.0,508.0307,508.9599,507.9924,508.1553,17349.0
2022-02-09 09:55:00,530.66,532.36,530.51,531.89,16278.0,508.2894,509.9177,508.1457,509.4675,16278.0
2022-02-09 10:00:00,531.89,531.89,530.47,530.53,12380.0,509.4675,509.4675,508.1074,508.1648,12380.0
2022-02-09 10:05:00,530.64,531.68,530.17,531.18,11655.0,508.2702,509.2664,507.82,508.7874,11655.0
2022-02-09 10:10:00,531.22,531.48,529.49,529.63,8880.0,508.8258,509.0748,507.1687,507.3028,8880.0
2022-02-09 10:15:00,529.55,530.42,529.14,529.61,11505.0,507.2262,508.0595,506.8334,507.2836,11505.0
2022-02-09 10:20:00,530.01,530.24,529.36,529.36,6805.0,507.6668,507.8871,507.0442,507.0442,6805.0
2022-02-09 10:25:00,529.23,530.3,529.19,529.2,10452.0,506.9196,507.9445,506.8813,506.8909,10452.0
2022-02-09 10:30:00,529.41,530.35,529.2,530.35,7333.0,507.0921,507.9924,506.8909,507.9924,7333.0
2022-02-09 10:35:00,530.5,531.33,530.39,531.26,8686.0,508.1361,508.9311,508.0307,508.8641,8686.0
2022-02-09 10:40:00,531.23,532.41,531.23,531.99,9094.0,508.8353,509.9656,508.8353,509.5633,9094.0
2022-02-09 10:45:00,531.54,531.72,531.17,531.47,6808.0,509.1323,509.3047,508.7779,509.0652,6808.0
2022-02-09 10:50:00,531.48,531.6,530.99,531.14,7302.0,509.0748,509.1897,508.6055,508.7491,7302.0
2022-02-09 10:55:00,531.32,532.58,531.13,532.5,9433.0,508.9215,510.1284,508.7396,510.0518,9433.0
2022-02-09 11:00:00,532.98,533.27,532.71,532.96,17299.0,510.5116,510.7893,510.2529,510.4924,17299.0
2022-02-09 11:05:00,532.97,533.43,532.8,533.43,13492.0,510.502,510.9426,510.3392,510.9426,13492.0
2022-02-09 11:10:00,533.27,533.52,532.64,533.0,16428.0,510.7893,511.0288,510.1859,510.5307,16428.0
2022-02-09 11:15:00,532.87,533.67,532.79,533.38,10492.0,510.4062,511.1725,510.3296,510.8947,10492.0
2022-02-09 11:20:00,533.35,534.1,533.35,533.99,11821.0,510.866,511.5843,510.866,511.479,11821.0
2022-02-09 11:25:00,533.74,534.25,533.61,533.62,12631.0,511.2395,511.728,511.115,511.1246,12631.0
2022-02-09 11:30:00,533.7,533.7,531.5,532.5,12723.0,511.2012,511.2012,509.094,510.0518,12723.0
2022-02-09 11:35:00,532.59,532.66,531.81,532.02,10172.0,510.138,510.2051,509.3909,509.592,10172.0
2022-02-09 11:40:00,531.94,532.3,531.94,532.0,5454.0,509.5154,509.8602,509.5154,509.5729,5454.0
2022-02-09 11:45:00,532.4,532.68,532.32,532.53,5491.0,509.956,510.2242,509.8794,510.0805,5491.0
2022-02-09 11:50:00,532.52,532.56,531.1,531.11,5240.0,510.071,510.1093,508.7108,508.7204,5240.0
2022-02-09 11:55:00,531.11,531.57,530.74,531.57,5154.0,508.7204,509.161,508.366,509.161,5154.0
2022-02-09 12:00:00,531.35,531.64,531.0,531.54,4853.0,508.9503,509.2281,508.615,509.1323,4853.0
2022-02-09 12:05:00,531.27,531.27,530.71,531.03,3938.0,508.8736,508.8736,508.3373,508.6438,3938.0
2022-02-09 12:10:00,531.07,531.07,530.26,530.63,4512.0,508.6821,508.6821,507.9062,508.2606,4512.0
2022-02-09 12:15:00,530.56,530.65,529.76,530.01,20798.0,508.1936,508.2798,507.4273,507.6668,20798.0
2022-02-09 12:20:00,530.01,530.01,529.15,529.49,9128.0,507.6668,507.6668,506.843,507.1687,9128.0
2022-02-09 12:25:00,529.63,530.02,529.41,529.41,4099.0,507.3028,507.6763,507.0921,507.0921,4099.0
2022-02-09 12:30:00,529.49,529.75,528.79,528.85,5892.0,507.1687,507.4177,506.4982,506.5557,5892.0
2022-02-09 12:35:00,528.75,529.36,528.44,529.34,8360.0,506.4599,507.0442,506.163,507.025,8360.0
2022-02-09 12:40:00,529.44,529.9,529.21,529.73,4500.0,507.1208,507.5614,506.9005,507.3986,4500.0
2022-02-09 12:45:00,529.5,529.72,529.13,529.63,3163.0,507.1783,507.389,506.8239,507.3028,3163.0
2022-02-09 12:50:00,529.65,529.81,528.94,529.03,6250.0,507.3219,507.4752,506.6419,506.7281,6250.0
2022-02-09 12:55:00,529.18,529.67,529.18,529.67,4019.0,506.8718,507.3411,506.8718,507.3411,4019.0
2022-02-09 13:00:00,529.74,530.75,529.61,530.11,8766.0,507.4081,508.3756,507.2836,507.7626,8766.0
2022-02-09 13:05:00,530.02,530.57,530.02,530.21,3849.0,507.6763,508.2032,507.6763,507.8583,3849.0
2022-02-09 13:10:00,530.44,530.51,529.91,530.05,2906.0,508.0786,508.1457,507.571,507.7051,2906.0
2022-02-09 13:15:00,530.19,530.32,529.89,530.07,3423.0,507.8392,507.9637,507.5518,507.7242,3423.0
2022-02-09 13:20:00,530.05,530.2,529.52,529.52,2447.0,507.7051,507.8488,507.1974,507.1974,2447.0
2022-02-09 13:25:00,529.76,529.76,529.04,529.09,5792.0,507.4273,507.4273,506.7377,506.7855,5792.0
2022-02-09 13:30:00,529.19,529.25,528.3,528.3,8842.0,506.8813,506.9388,506.0289,506.0289,8842.0
2022-02-09 13:35:00,528.28,528.28,527.82,527.99,4800.0,506.0097,506.0097,505.5691,505.7319,4800.0
2022-02-09 13:40:00,528.02,528.11,527.84,527.86,5058.0,505.7607,505.8469,505.5882,505.6074,5058.0
2022-02-09 13:45:00,527.8,528.0,527.51,527.58,7518.0,505.5499,505.7415,505.2722,505.3392,7518.0
2022-02-09 13:50:00,527.67,527.97,527.32,527.81,3077.0,505.4254,505.7128,505.0902,505.5595,3077.0
2022-02-09 13:55:00,527.7,527.97,527.61,527.77,3418.0,505.4541,505.7128,505.3679,505.5212,3418.0
2022-02-09 14:00:00,528.03,528.89,527.78,528.62,5828.0,505.7702,506.594,505.5308,506.3354,5828.0
2022-02-09 14:05:00,528.52,529.21,528.49,529.02,4315.0,506.2396,506.9005,506.2108,506.7185,4315.0
2022-02-09 14:10:00,528.85,528.88,528.58,528.73,6115.0,506.5557,506.5844,506.297,506.4407,6115.0
2022-02-09 14:15:00,528.76,529.21,528.65,529.12,6544.0,506.4695,506.9005,506.3641,506.8143,6544.0
2022-02-09 14:20:00,529.2,529.2,528.33,528.54,3688.0,506.8909,506.8909,506.0576,506.2587,3688.0
2022-02-09 14:25:00,528.55,529.36,528.52,529.14,2426.0,506.2683,507.0442,506.2396,506.8334,2426.0
2022-02-09 14:30:00,529.11,529.28,529.01,529.28,3191.0,506.8047,506.9675,506.7089,506.9675,3191.0
2022-02-09 14:35:00,529.29,529.41,529.0,529.01,3629.0,506.9771,507.0921,506.6993,506.7089,3629.0
2022-02-09 14:40:00,529.09,529.24,528.55,528.71,6009.0,506.7855,506.9292,506.2683,506.4216,6009.0
2022-02-09 14:45:00,528.71,528.71,527.99,527.99,3743.0,506.4216,506.4216,505.7319,505.7319,3743.0
2022-02-09 14:50:00,528.08,528.27,527.86,527.97,6837.0,505.8181,506.0001,505.6074,505.7128,6837.0
2022-02-09 14:55:00,528.07,528.07,527.28,527.34,7006.0,505.8085,505.8085,505.0519,505.1093,7006.0
2022-02-09 15:00:00,527.39,527.41,526.77,527.3,8021.0,505.1572,505.1764,504.5634,505.071,8021.0
2022-02-09 15:05:00,527.33,527.33,526.36,526.37,6828.0,505.0997,505.0997,504.1706,504.1802,6828.0
2022-02-09 15:10:00,526.53,526.68,526.13,526.4,9754.0,504.3335,504.4771,503.9503,504.209,9754.0
2022-02-09 15:15:00,526.4,526.4,525.68,526.24,12083.0,504.209,504.209,503.5193,504.0557,12083.0
2022-02-09 15:20:00,526.33,526.78,526.25,526.44,4840.0,504.1419,504.5729,504.0653,504.2473,4840.0
2022-02-09 15:25:00,526.44,527.62,526.23,527.61,11295.0,504.2473,505.3775,504.0461,505.3679,11295.0
2022-02-09 15:30:00,527.64,528.4,527.47,528.29,9982.0,505.3967,506.1246,505.2338,506.0193,9982.0
2022-02-09 15:35:00,528.26,528.44,527.75,527.75,12880.0,505.9905,506.163,505.502,505.502,12880.0
2022-02-09 15:40:00,527.63,527.63,526.79,527.3,18546.0,505.3871,505.3871,504.5825,505.071,18546.0
2022-02-09 15:45:00,527.38,528.3,527.03,528.25,18080.0,505.1476,506.0289,504.8124,505.981,18080.0
2022-02-09 15:50:00,528.48,528.58,527.01,528.3,50399.0,506.2013,506.297,504.7932,506.0289,50399.0
2022-02-09 15:55:00,528.09,528.96,527.32,528.95,105874.0,505.8277,506.661,505.0902,506.6515,105874.0
2022-02-10 09:30:00,522.35,522.7,518.09,519.08,88251.0,500.3297,500.6649,496.2493,497.1975,88251.0
2022-02-10 09:35:00,518.51,519.66,517.43,517.89,16812.0,496.6516,497.7531,495.6171,496.0577,16812.0
2022-02-10 09:40:00,517.99,520.55,517.98,519.06,22655.0,496.1535,498.6056,496.1439,497.1784,22655.0
2022-02-10 09:45:00,519.33,519.7,518.23,519.7,7415.0,497.437,497.7914,496.3834,497.7914,7415.0
2022-02-10 09:50:00,519.84,521.42,519.55,521.35,24602.0,497.9255,499.4389,497.6477,499.3718,24602.0
2022-02-10 09:55:00,521.19,521.88,520.38,520.49,7160.0,499.2186,499.8795,498.4427,498.5481,7160.0
2022-02-10 10:00:00,520.78,522.54,520.39,522.49,11228.0,498.8259,500.5117,498.4523,500.4638,11228.0
2022-02-10 10:05:00,522.34,522.8,521.46,522.6,11353.0,500.3201,500.7607,499.4772,500.5691,11353.0
2022-02-10 10:10:00,522.79,523.2,521.25,521.8,11131.0,500.7511,501.1439,499.2761,499.8029,11131.0
2022-02-10 10:15:00,521.73,522.0,520.59,521.38,10442.0,499.7358,499.9944,498.6439,499.4006,10442.0
2022-02-10 10:20:00,521.47,521.47,519.89,520.41,10897.0,499.4868,499.4868,497.9734,498.4715,10897.0
2022-02-10 10:25:00,520.04,520.79,519.97,520.79,5650.0,498.1171,498.8354,498.05,498.8354,5650.0
2022-02-10 10:30:00,520.63,521.66,520.19,521.06,6673.0,498.6822,499.6688,498.2607,499.0941,6673.0
2022-02-10 10:35:00,521.06,522.87,520.87,522.87,4406.0,499.0941,500.8278,498.9121,500.8278,4406.0
2022-02-10 10:40:00,522.62,524.18,522.61,523.64,15582.0,500.5883,502.0825,500.5787,501.5653,15582.0
2022-02-10 10:45:00,523.57,524.0,522.93,523.89,9025.0,501.4983,501.9101,500.8852,501.8048,9025.0
2022-02-10 10:50:00,523.62,523.83,521.46,521.79,10226.0,501.5461,501.7473,499.4772,499.7933,10226.0
2022-02-10 10:55:00,521.8,521.8,519.81,520.1,17402.0,499.8029,499.8029,497.8968,498.1745,17402.0
2022-02-10 11:00:00,519.98,521.8,519.18,521.01,14002.0,498.0596,499.8029,497.2933,499.0462,14002.0
2022-02-10 11:05:00,520.8,521.47,520.72,521.19,5173.0,498.845,499.4868,498.7684,499.2186,5173.0
2022-02-10 11:10:00,521.23,521.26,520.43,520.62,7622.0,499.2569,499.2856,498.4906,498.6726,7622.0
2022-02-10 11:15:00,520.66,521.51,520.66,521.23,10572.0,498.7109,499.5251,498.7109,499.2569,10572.0
2022-02-10 11:20:00,521.09,521.3,520.44,521.28,11325.0,499.1228,499.3239,498.5002,499.3048,11325.0
2022-02-10 11:25:00,521.25,521.35,520.15,520.83,8852.0,499.2761,499.3718,498.2224,498.8738,8852.0
2022-02-10 11:30:00,520.63,520.63,519.07,519.15,8260.0,498.6822,498.6822,497.188,497.2646,8260.0
2022-02-10 11:35:00,519.25,519.67,518.53,518.63,13357.0,497.3604,497.7627,496.6707,496.7665,13357.0
2022-02-10 11:40:00,518.98,519.58,518.76,519.55,8467.0,497.1017,497.6765,496.891,497.6477,8467.0
2022-02-10 11:45:00,519.77,521.1,519.51,520.98,6342.0,497.8584,499.1324,497.6094,499.0174,6342.0
2022-02-10 11:50:00,521.13,521.3,520.68,521.3,4952.0,499.1611,499.3239,498.7301,499.3239,4952.0
2022-02-10 11:55:00,521.22,521.85,521.22,521.75,5255.0,499.2473,499.8508,499.2473,499.755,5255.0
2022-02-10 12:00:00,521.81,522.3,521.54,522.03,4919.0,499.8124,500.2818,499.5538,500.0232,4919.0
2022-02-10 12:05:00,521.99,522.33,521.58,522.08,5314.0,499.9849,500.3105,499.5921,500.0711,5314.0
2022-02-10 12:10:00,521.88,522.78,521.88,522.36,3983.0,499.8795,500.7416,499.8795,500.3393,3983.0
2022-02-10 12:15:00,522.31,523.27,522.13,522.9,4485.0,500.2914,501.2109,500.119,500.8565,4485.0
2022-02-10 12:20:00,523.02,524.0,523.02,523.64,3271.0,500.9714,501.9101,500.9714,501.5653,3271.0
2022-02-10 12:25:00,523.41,523.95,523.3,523.73,4120.0,501.345,501.8622,501.2396,501.6515,4120.0
2022-02-10 12:30:00,523.72,524.3,523.07,523.29,9399.0,501.6419,502.1975,501.0193,501.2301,9399.0
2022-02-10 12:35:00,523.41,524.24,523.41,524.12,4237.0,501.345,502.14,501.345,502.0251,4237.0
2022-02-10 12:40:00,524.21,524.47,524.0,524.19,3873.0,502.1113,502.3603,501.9101,502.0921,3873.0
2022-02-10 12:45:00,524.34,524.37,519.65,520.58,13200.0,502.2358,502.2645,497.7435,498.6343,13200.0
2022-02-10 12:50:00,520.27,520.75,519.27,520.71,9760.0,498.3374,498.7971,497.3795,498.7588,9760.0
2022-02-10 12:55:00,520.34,521.65,520.31,521.2,6648.0,498.4044,499.6592,498.3757,499.2282,6648.0
2022-02-10 13:00:00,521.01,521.61,520.12,521.2,9046.0,499.0462,499.6209,498.1937,499.2282,9046.0
2022-02-10 13:05:00,520.96,521.67,520.81,521.64,5601.0,498.9983,499.6783,498.8546,499.6496,5601.0
2022-02-10 13:10:00,521.56,521.87,521.01,521.3,5528.0,499.573,499.8699,499.0462,499.3239,5528.0
2022-02-10 13:15:00,521.02,521.02,519.54,519.62,9510.0,499.0558,499.0558,497.6381,497.7148,9510.0
2022-02-10 13:20:00,519.76,520.2,519.0,520.18,18409.0,497.8489,498.2703,497.1209,498.2512,18409.0
2022-02-10 13:25:00,520.07,520.37,519.38,519.72,6674.0,498.1458,498.4332,497.4849,497.8106,6674.0
2022-02-10 13:30:00,519.56,519.84,519.03,519.03,8019.0,497.6573,497.9255,497.1496,497.1496,8019.0
2022-02-10 13:35:00,519.18,521.25,519.0,521.23,14005.0,497.2933,499.2761,497.1209,499.2569,14005.0
2022-02-10 13:40:00,521.07,521.57,520.78,520.83,6759.0,499.1036,499.5826,498.8259,498.8738,6759.0
2022-02-10 13:45:00,520.71,521.09,520.2,520.72,8173.0,498.7588,499.1228,498.2703,498.7684,8173.0
2022-02-10 13:50:00,520.64,520.91,520.41,520.63,6653.0,498.6918,498.9504,498.4715,498.6822,6653.0
2022-02-10 13:55:00,520.72,521.4,520.29,521.4,7269.0,498.7684,499.4197,498.3565,499.4197,7269.0
2022-02-10 14:00:00,521.33,521.6,520.7,521.04,9146.0,499.3527,499.6113,498.7492,499.0749,9146.0
2022-02-10 14:05:00,520.67,521.11,520.23,520.79,5406.0,498.7205,499.142,498.2991,498.8354,5406.0
2022-02-10 14:10:00,520.4,520.52,519.64,519.83,7071.0,498.4619,498.5768,497.7339,497.9159,7071.0
2022-02-10 14:15:00,519.85,519.85,519.18,519.26,7685.0,497.9351,497.9351,497.2933,497.3699,7685.0
2022-02-10 14:20:00,519.3,520.16,519.13,520.04,7262.0,497.4083,498.232,497.2454,498.1171,7262.0
2022-02-10 14:25:00,519.81,520.71,519.77,520.43,7519.0,497.8968,498.7588,497.8584,498.4906,7519.0
2022-02-10 14:30:00,520.56,521.0,520.06,520.24,4171.0,498.6151,499.0366,498.1362,498.3086,4171.0
2022-02-10 14:35:00,520.31,521.13,520.13,520.32,4541.0,498.3757,499.1611,498.2033,498.3853,4541.0
2022-02-10 14:40:00,520.4,520.75,520.1,520.24,7301.0,498.4619,498.7971,498.1745,498.3086,7301.0
2022-02-10 14:45:00,520.4,520.6,519.46,519.46,6122.0,498.4619,498.6535,497.5615,497.5615,6122.0
2022-02-10 14:50:00,519.72,520.04,518.68,519.06,6193.0,497.8106,498.1171,496.8144,497.1784,6193.0
2022-02-10 14:55:00,518.95,519.23,518.19,518.6,6029.0,497.073,497.3412,496.3451,496.7378,6029.0
2022-02-10 15:00:00,518.66,518.73,517.88,518.66,11376.0,496.7952,496.8623,496.0481,496.7952,11376.0
2022-02-10 15:05:00,518.45,519.31,518.27,519.31,5789.0,496.5941,497.4178,496.4217,497.4178,5789.0
2022-02-10 15:10:00,519.28,519.77,518.96,519.07,5366.0,497.3891,497.8584,497.0826,497.188,5366.0
2022-02-10 15:15:00,518.86,519.54,518.64,518.7,6104.0,496.9868,497.6381,496.7761,496.8336,6104.0
2022-02-10 15:20:00,518.82,519.07,518.2,518.54,7093.0,496.9485,497.188,496.3546,496.6803,7093.0
2022-02-10 15:25:00,518.61,519.08,518.0,518.52,9298.0,496.7473,497.1975,496.1631,496.6611,9298.0
2022-02-10 15:30:00,518.34,518.44,517.0,517.13,13460.0,496.4887,496.5845,495.2052,495.3297,13460.0
2022-02-10 15:35:00,517.03,517.4,516.74,517.09,14476.0,495.234,495.5884,494.9562,495.2914,14476.0
2022-02-10 15:40:00,517.04,517.25,516.26,516.6,16086.0,495.2435,495.4447,494.4964,494.8221,16086.0
2022-02-10 15:45:00,516.51,516.73,515.38,515.75,23429.0,494.7359,494.9466,493.6535,494.0079,23429.0
2022-02-10 15:50:00,515.6,517.18,514.74,516.97,39684.0,493.8642,495.3776,493.0405,495.1765,39684.0
2022-02-10 15:55:00,517.24,519.05,517.17,518.66,76688.0,495.4351,497.1688,495.3681,496.7952,76688.0
2022-02-11 09:30:00,518.65,519.37,517.05,517.89,31806.0,496.7857,497.4753,495.2531,496.0577,31806.0
2022-02-11 09:35:00,518.08,518.23,515.74,517.73,8249.0,496.2397,496.3834,493.9983,495.9044,8249.0
2022-02-11 09:40:00,517.68,519.17,517.51,517.97,13637.0,495.8566,497.2837,495.6937,496.1343,13637.0
2022-02-11 09:45:00,518.43,521.35,518.0,521.02,8719.0,496.5749,499.3718,496.1631,499.0558,8719.0
2022-02-11 09:50:00,520.78,521.0,519.42,519.73,5332.0,498.8259,499.0366,497.5232,497.8201,5332.0
2022-02-11 09:55:00,519.65,519.95,517.04,518.38,10712.0,497.7435,498.0309,495.2435,496.527,10712.0
2022-02-11 10:00:00,518.38,518.76,517.22,518.43,11734.0,496.527,496.891,495.4159,496.5749,11734.0
2022-02-11 10:05:00,518.58,520.44,518.58,520.0,10114.0,496.7186,498.5002,496.7186,498.0788,10114.0
2022-02-11 10:10:00,519.6,520.32,518.37,518.6,6393.0,497.6956,498.3853,496.5175,496.7378,6393.0
2022-02-11 10:15:00,518.6,518.9,517.38,518.72,9966.0,496.7378,497.0251,495.5692,496.8527,9966.0
2022-02-11 10:20:00,519.0,519.51,518.6,519.2,7155.0,497.1209,497.6094,496.7378,497.3125,7155.0
2022-02-11 10:25:00,519.05,519.23,518.48,518.85,6393.0,497.1688,497.3412,496.6228,496.9772,6393.0
2022-02-11 10:30:00,518.61,518.77,517.87,517.87,4336.0,496.7473,496.9006,496.0385,496.0385,4336.0
2022-02-11 10:35:00,517.55,518.27,517.0,518.05,4313.0,495.732,496.4217,495.2052,496.211,4313.0
2022-02-11 10:40:00,518.21,518.37,517.76,518.17,4523.0,496.3642,496.5175,495.9332,496.3259,4523.0
2022-02-11 10:45:00,517.89,518.38,517.22,517.92,3880.0,496.0577,496.527,495.4159,496.0864,3880.0
2022-02-11 10:50:00,517.86,518.03,516.52,517.16,3557.0,496.029,496.1918,494.7455,495.3585,3557.0
2022-02-11 10:55:00,517.44,517.45,516.09,516.48,2970.0,495.6267,495.6362,494.3336,494.7071,2970.0
2022-02-11 11:00:00,516.69,518.0,516.68,518.0,3277.0,494.9083,496.1631,494.8987,496.1631,3277.0
2022-02-11 11:05:00,517.79,517.8,515.96,516.11,15005.0,495.9619,495.9715,494.2091,494.3527,15005.0
2022-02-11 11:10:00,515.55,516.53,515.55,516.53,10306.0,493.8163,494.755,493.8163,494.755,10306.0
2022-02-11 11:15:00,516.42,516.62,515.69,515.9,9329.0,494.6497,494.8412,493.9504,494.1516,9329.0
2022-02-11 11:20:00,516.01,516.19,515.38,515.52,12818.0,494.257,494.4294,493.6535,493.7876,12818.0
2022-02-11 11:25:00,515.35,515.5,514.51,514.51,16596.0,493.6248,493.7685,492.8202,492.8202,16596.0
2022-02-11 11:30:00,514.83,515.41,514.61,514.61,15407.0,493.1267,493.6822,492.916,492.916,15407.0
2022-02-11 11:35:00,514.62,514.69,513.63,513.69,11347.0,492.9256,492.9926,491.9773,492.0348,11347.0
2022-02-11 11:40:00,513.72,513.84,513.41,513.69,4485.0,492.0635,492.1784,491.7666,492.0348,4485.0
2022-02-11 11:45:00,513.7,514.3,513.53,514.3,5046.0,492.0443,492.619,491.8815,492.619,5046.0
2022-02-11 11:50:00,514.18,514.81,513.7,514.52,3962.0,492.5041,493.1075,492.0443,492.8298,3962.0
2022-02-11 11:55:00,514.64,515.44,514.53,515.39,3088.0,492.9447,493.711,492.8393,493.6631,3088.0
2022-02-11 12:00:00,515.28,516.11,515.0,515.88,1752.0,493.5577,494.3527,493.2895,494.1324,1752.0
2022-02-11 12:05:00,515.72,515.98,515.41,515.58,7287.0,493.9792,494.2282,493.6822,493.8451,7287.0
2022-02-11 12:10:00,515.67,516.12,515.45,516.01,3382.0,493.9313,494.3623,493.7206,494.257,3382.0
2022-02-11 12:15:00,515.38,515.67,514.5,515.03,2620.0,493.6535,493.9313,492.8106,493.3183,2620.0
2022-02-11 12:20:00,514.97,515.0,514.58,514.77,1671.0,493.2608,493.2895,492.8872,493.0692,1671.0
2022-02-11 12:25:00,514.71,515.36,514.59,515.35,4178.0,493.0118,493.6344,492.8968,493.6248,4178.0
2022-02-11 12:30:00,515.45,515.77,515.23,515.48,2427.0,493.7206,494.0271,493.5098,493.7493,2427.0
2022-02-11 12:35:00,515.42,515.66,515.03,515.25,3573.0,493.6918,493.9217,493.3183,493.529,3573.0
2022-02-11 12:40:00,515.16,515.17,514.85,515.13,2879.0,493.4428,493.4524,493.1459,493.4141,2879.0
2022-02-11 12:45:00,514.71,515.45,514.64,515.14,4761.0,493.0118,493.7206,492.9447,493.4236,4761.0
2022-02-11 12:50:00,515.0,515.18,514.34,514.79,4104.0,493.2895,493.4619,492.6574,493.0884,4104.0
2022-02-11 12:55:00,514.94,515.01,514.51,515.01,2094.0,493.2321,493.2991,492.8202,493.2991,2094.0
2022-02-11 13:00:00,515.17,515.3,514.87,515.0,4097.0,493.4524,493.5769,493.165,493.2895,4097.0
2022-02-11 13:05:00,514.96,516.35,514.96,515.8,6000.0,493.2512,494.5826,493.2512,494.0558,6000.0
2022-02-11 13:10:00,515.63,515.68,515.09,515.22,2998.0,493.893,493.9409,493.3757,493.5003,2998.0
2022-02-11 13:15:00,515.25,515.4,515.05,515.34,2904.0,493.529,493.6727,493.3374,493.6152,2904.0
2022-02-11 13:20:00,515.24,515.42,514.91,515.1,2526.0,493.5194,493.6918,493.2033,493.3853,2526.0
2022-02-11 13:25:00,515.18,515.18,514.28,514.28,3469.0,493.4619,493.4619,492.5999,492.5999,3469.0
2022-02-11 13:30:00,514.11,514.27,512.07,512.27,13390.0,492.4371,492.5903,490.483,490.6746,13390.0
2022-02-11 13:35:00,512.11,512.19,510.75,510.76,15009.0,490.5214,490.598,489.2187,489.2283,15009.0
2022-02-11 13:40:00,510.66,511.4,509.1,509.13,27283.0,489.1325,489.8413,487.6383,487.667,27283.0
2022-02-11 13:45:00,509.01,509.44,507.38,509.23,21103.0,487.552,487.9639,485.9908,487.7628,21103.0
2022-02-11 13:50:00,509.64,511.0,508.58,511.0,18913.0,488.1555,489.4582,487.1402,489.4582,18913.0
2022-02-11 13:55:00,511.16,511.33,509.55,509.56,16329.0,489.6114,489.7742,488.0693,488.0789,16329.0
2022-02-11 14:00:00,509.33,510.13,508.54,509.31,9582.0,487.8586,488.6248,487.1019,487.8394,9582.0
2022-02-11 14:05:00,509.99,511.27,509.15,509.84,9782.0,488.4907,489.7168,487.6861,488.3471,9782.0
2022-02-11 14:10:00,510.11,511.43,509.78,511.43,13441.0,488.6057,489.87,488.2896,489.87,13441.0
2022-02-11 14:15:00,511.79,513.76,511.23,512.88,13398.0,490.2149,492.1018,489.6785,491.2589,13398.0
2022-02-11 14:20:00,512.61,513.16,511.47,511.47,10230.0,491.0003,491.5271,489.9083,489.9083,10230.0
2022-02-11 14:25:00,511.66,511.66,510.42,510.44,6205.0,490.0903,490.0903,488.9026,488.9218,6205.0
2022-02-11 14:30:00,510.51,512.53,510.35,512.07,6478.0,488.9888,490.9237,488.8356,490.483,6478.0
2022-02-11 14:35:00,511.95,512.33,511.17,512.17,19949.0,490.3681,490.7321,489.621,490.5788,19949.0
2022-02-11 14:40:00,511.93,512.44,510.6,511.14,10135.0,490.349,490.8375,489.075,489.5923,10135.0
2022-02-11 14:45:00,510.87,511.05,509.98,510.0,9032.0,489.3336,489.506,488.4812,488.5003,9032.0
2022-02-11 14:50:00,509.75,509.97,508.98,509.44,4000.0,488.2609,488.4716,487.5233,487.9639,4000.0
2022-02-11 14:55:00,509.61,511.12,509.61,511.03,9859.0,488.1268,489.5731,488.1268,489.4869,9859.0
2022-02-11 15:00:00,510.98,512.71,510.62,512.55,7809.0,489.439,491.0961,489.0942,490.9428,7809.0
2022-02-11 15:05:00,512.49,512.55,511.17,511.53,8927.0,490.8853,490.9428,489.621,489.9658,8927.0
2022-02-11 15:10:00,511.36,511.47,510.47,511.12,7519.0,489.803,489.9083,488.9505,489.5731,7519.0
2022-02-11 15:15:00,511.11,511.9,510.03,510.29,6793.0,489.5635,490.3202,488.529,488.7781,6793.0
2022-02-11 15:20:00,510.33,510.76,509.92,510.12,10251.0,488.8164,489.2283,488.4237,488.6153,10251.0
2022-02-11 15:25:00,510.25,511.03,510.01,510.98,13898.0,488.7398,489.4869,488.5099,489.439,13898.0
2022-02-11 15:30:00,510.75,511.15,509.59,510.56,17031.0,489.2187,489.6018,488.1076,489.0367,17031.0
2022-02-11 15:35:00,510.23,510.23,508.9,509.03,16454.0,488.7206,488.7206,487.4467,487.5712,16454.0
2022-02-11 15:40:00,509.08,509.47,508.13,509.44,17842.0,487.6191,487.9927,486.7091,487.9639,17842.0
2022-02-11 15:45:00,509.65,511.25,509.47,511.09,19312.0,488.1651,489.6976,487.9927,489.5444,19312.0
2022-02-11 15:50:00,511.25,511.42,509.83,510.12,27171.0,489.6976,489.8605,488.3375,488.6153,27171.0
2022-02-11 15:55:00,510.24,512.41,509.28,509.33,76997.0,488.7302,490.8087,487.8107,487.8586,76997.0
2022-02-14 09:30:00,508.89,511.53,508.3,508.76,51626.0,487.4371,489.9658,486.872,487.3126,51626.0
2022-02-14 09:35:00,509.44,510.2,508.24,509.35,7375.0,487.9639,488.6919,486.8145,487.8777,7375.0
2022-02-14 09:40:00,509.31,509.94,507.55,508.08,8403.0,487.8394,488.4428,486.1536,486.6613,8403.0
2022-02-14 09:45:00,507.77,507.77,506.1,506.6,6853.0,486.3643,486.3643,484.7647,485.2436,6853.0
2022-02-14 09:50:00,506.34,507.8,505.68,507.59,7654.0,484.9946,486.3931,484.3624,486.1919,7654.0
2022-02-14 09:55:00,507.31,507.87,506.71,507.55,12678.0,485.9237,486.4601,485.349,486.1536,12678.0
2022-02-14 10:00:00,507.77,507.77,505.34,505.34,8503.0,486.3643,486.3643,484.0368,484.0368,8503.0
2022-02-14 10:05:00,505.31,505.31,503.45,503.85,11011.0,484.008,484.008,482.2264,482.6096,11011.0
2022-02-14 10:10:00,503.74,505.16,503.67,503.91,10163.0,482.5042,483.8643,482.4372,482.667,10163.0
2022-02-14 10:15:00,504.06,504.16,501.61,502.85,25130.0,482.8107,482.9065,480.464,481.6517,25130.0
2022-02-14 10:20:00,502.85,505.93,502.83,505.93,13323.0,481.6517,484.6019,481.6326,484.6019,13323.0
2022-02-14 10:25:00,506.06,506.51,505.0,506.2,11339.0,484.7264,485.1574,483.7111,484.8605,11339.0
2022-02-14 10:30:00,506.34,506.77,503.94,504.69,13434.0,484.9946,485.4065,482.6958,483.4142,13434.0
2022-02-14 10:35:00,504.74,504.92,503.77,504.09,8666.0,483.4621,483.6345,482.5329,482.8395,8666.0
2022-02-14 10:40:00,503.87,505.5,503.47,504.95,12839.0,482.6287,484.19,482.2456,483.6632,12839.0
2022-02-14 10:45:00,504.67,505.29,504.32,504.59,5486.0,483.395,483.9889,483.0598,483.3184,5486.0
2022-02-14 10:50:00,504.59,504.77,503.32,503.4,6627.0,483.3184,483.4908,482.1019,482.1785,6627.0
2022-02-14 10:55:00,503.2,503.75,502.69,503.07,6833.0,481.987,482.5138,481.4985,481.8625,6833.0
2022-02-14 11:00:00,502.81,504.25,502.81,504.05,7770.0,481.6134,482.9927,481.6134,482.8011,7770.0
2022-02-14 11:05:00,503.93,504.25,502.86,502.89,5742.0,482.6862,482.9927,481.6613,481.69,5742.0
2022-02-14 11:10:00,502.9,502.9,502.07,502.19,4208.0,481.6996,481.6996,480.9046,481.0196,4208.0
2022-02-14 11:15:00,502.14,504.1,502.0,504.06,8927.0,480.9717,482.849,480.8376,482.8107,8927.0
2022-02-14 11:20:00,503.86,504.13,503.47,503.98,5120.0,482.6192,482.8778,482.2456,482.7341,5120.0
2022-02-14 11:25:00,504.0,504.75,503.83,504.0,6389.0,482.7533,483.4716,482.5904,482.7533,6389.0
2022-02-14 11:30:00,503.82,504.35,503.27,504.17,9495.0,482.5808,483.0885,482.054,482.9161,9495.0
2022-02-14 11:35:00,503.89,504.11,503.2,503.73,4350.0,482.6479,482.8586,481.987,482.4946,4350.0
2022-02-14 11:40:00,503.82,504.58,503.82,504.44,3625.0,482.5808,483.3088,482.5808,483.1747,3625.0
2022-02-14 11:45:00,504.13,505.11,504.12,504.85,2786.0,482.8778,483.8165,482.8682,483.5674,2786.0
2022-02-14 11:50:00,504.95,505.12,504.21,504.42,3228.0,483.6632,483.826,482.9544,483.1555,3228.0
2022-02-14 11:55:00,504.25,504.89,504.19,504.89,2684.0,482.9927,483.6057,482.9352,483.6057,2684.0
2022-02-14 12:00:00,504.88,505.7,504.6,505.28,2737.0,483.5962,484.3816,483.328,483.9793,2737.0
2022-02-14 12:05:00,505.29,505.29,504.63,504.76,1715.0,483.9889,483.9889,483.3567,483.4812,1715.0
2022-02-14 12:10:00,504.56,505.46,504.55,505.46,2953.0,483.2896,484.1517,483.2801,484.1517,2953.0
2022-02-14 12:15:00,505.65,506.0,505.33,505.37,6195.0,484.3337,484.6689,484.0272,484.0655,6195.0
2022-02-14 12:20:00,505.34,506.15,505.34,506.01,3615.0,484.0368,484.8126,484.0368,484.6785,3615.0
2022-02-14 12:25:00,506.0,506.81,505.96,506.81,6710.0,484.6689,485.4448,484.6306,485.4448,6710.0
2022-02-14 12:30:00,506.76,507.67,506.76,507.46,9786.0,485.3969,486.2685,485.3969,486.0674,9786.0
2022-02-14 12:35:00,507.37,507.38,506.09,506.54,6984.0,485.9812,485.9908,484.7551,485.1862,6984.0
2022-02-14 12:40:00,506.67,507.36,506.51,507.19,3500.0,485.3107,485.9716,485.1574,485.8088,3500.0
2022-02-14 12:45:00,507.07,507.75,506.96,507.75,4134.0,485.6938,486.3452,485.5885,486.3452,4134.0
2022-02-14 12:50:00,507.59,507.81,507.3,507.53,4935.0,486.1919,486.4026,485.9141,486.1344,4935.0
2022-02-14 12:55:00,507.43,507.43,506.96,507.34,4204.0,486.0387,486.0387,485.5885,485.9524,4204.0
2022-02-14 13:00:00,507.55,507.78,507.38,507.65,2524.0,486.1536,486.3739,485.9908,486.2494,2524.0
2022-02-14 13:05:00,507.86,508.23,507.66,507.73,4751.0,486.4505,486.8049,486.259,486.326,4751.0
2022-02-14 13:10:00,508.03,508.26,507.53,507.75,6270.0,486.6134,486.8337,486.1344,486.3452,6270.0
2022-02-14 13:15:00,507.6,508.16,507.59,508.16,2000.0,486.2015,486.7379,486.1919,486.7379,2000.0
2022-02-14 13:20:00,507.98,508.59,506.82,506.82,3615.0,486.5655,487.1498,485.4544,485.4544,3615.0
2022-02-14 13:25:00,506.79,507.38,506.79,507.15,3025.0,485.4256,485.9908,485.4256,485.7705,3025.0
2022-02-14 13:30:00,507.02,507.28,506.01,506.63,4791.0,485.6459,485.895,484.6785,485.2724,4791.0
2022-02-14 13:35:00,506.62,506.62,506.18,506.6,4896.0,485.2628,485.2628,484.8413,485.2436,4896.0
2022-02-14 13:40:00,506.18,506.25,505.8,506.02,2661.0,484.8413,484.9084,484.4774,484.6881,2661.0
2022-02-14 13:45:00,505.95,506.15,504.87,505.02,3024.0,484.621,484.8126,483.5866,483.7303,3024.0
2022-02-14 13:50:00,504.98,504.98,503.28,503.28,9345.0,483.6919,483.6919,482.0636,482.0636,9345.0
2022-02-14 13:55:00,503.37,503.81,502.81,503.29,11305.0,482.1498,482.5713,481.6134,482.0732,11305.0
2022-02-14 14:00:00,503.13,503.8,502.33,502.55,7651.0,481.9199,482.5617,481.1537,481.3644,7651.0
2022-02-14 14:05:00,502.31,502.48,501.52,501.69,8272.0,481.1345,481.2973,480.3778,480.5406,8272.0
2022-02-14 14:10:00,501.44,502.95,501.44,502.95,4632.0,480.3012,481.7475,480.3012,481.7475,4632.0
2022-02-14 14:15:00,502.75,502.75,501.86,502.56,5047.0,481.5559,481.5559,480.7035,481.374,5047.0
2022-02-14 14:20:00,502.63,503.09,502.0,502.0,7944.0,481.441,481.8816,480.8376,480.8376,7944.0
2022-02-14 14:25:00,502.0,505.73,501.6,504.59,10704.0,480.8376,484.4103,480.4544,483.3184,10704.0
2022-02-14 14:30:00,504.42,504.54,502.68,504.27,8119.0,483.1555,483.2705,481.4889,483.0119,8119.0
2022-02-14 14:35:00,504.44,504.55,503.61,503.87,6165.0,483.1747,483.2801,482.3797,482.6287,6165.0
2022-02-14 14:40:00,503.58,504.54,503.42,503.74,5871.0,482.351,483.2705,482.1977,482.5042,5871.0
2022-02-14 14:45:00,504.03,504.16,503.1,503.64,3486.0,482.782,482.9065,481.8912,482.4084,3486.0
2022-02-14 14:50:00,503.6,504.99,503.6,504.01,5212.0,482.3701,483.7015,482.3701,482.7628,5212.0
2022-02-14 14:55:00,503.72,504.08,503.2,503.85,5717.0,482.4851,482.8299,481.987,482.6096,5717.0
2022-02-14 15:00:00,504.13,504.3,503.73,503.9,5530.0,482.8778,483.0406,482.4946,482.6575,5530.0
2022-02-14 15:05:00,503.7,504.45,503.0,504.22,9908.0,482.4659,483.1843,481.7954,482.964,9908.0
2022-02-14 15:10:00,504.13,505.23,503.33,504.93,7088.0,482.8778,483.9314,482.1115,483.644,7088.0
2022-02-14 15:15:00,504.94,505.07,503.65,503.65,8756.0,483.6536,483.7781,482.418,482.418,8756.0
2022-02-14 15:20:00,503.6,505.5,503.32,505.11,6870.0,482.3701,484.19,482.1019,483.8165,6870.0
2022-02-14 15:25:00,505.14,505.43,504.44,505.0,7162.0,483.8452,484.123,483.1747,483.7111,7162.0
2022-02-14 15:30:00,504.68,506.76,504.66,506.76,7588.0,483.4046,485.3969,483.3854,485.3969,7588.0
2022-02-14 15:35:00,506.39,506.4,505.54,505.88,5532.0,485.0425,485.0521,484.2283,484.554,5532.0
2022-02-14 15:40:00,505.95,506.67,505.51,506.66,4501.0,484.621,485.3107,484.1996,485.3011,4501.0
2022-02-14 15:45:00,506.7,507.05,505.39,506.72,14275.0,485.3394,485.6747,484.0847,485.3586,14275.0
2022-02-14 15:50:00,506.5,507.58,505.65,507.26,34359.0,485.1479,486.1823,484.3337,485.8758,34359.0
2022-02-14 15:55:00,507.49,508.2,506.08,506.55,61848.0,486.0961,486.7762,484.7456,485.1958,61848.0
2022-02-15 09:30:00,513.34,513.92,511.37,513.66,36102.0,491.6995,492.2551,489.8126,492.006,36102.0
2022-02-15 09:35:00,513.51,514.27,513.28,513.34,7844.0,491.8623,492.5903,491.642,491.6995,7844.0
2022-02-15 09:40:00,513.34,515.72,512.42,515.28,26383.0,491.6995,493.9792,490.8183,493.5577,26383.0
2022-02-15 09:45:00,515.55,516.0,513.57,513.59,6317.0,493.8163,494.2474,491.9198,491.939,6317.0
2022-02-15 09:50:00,513.01,513.94,512.82,513.94,5818.0,491.3834,492.2742,491.2014,492.2742,5818.0
2022-02-15 09:55:00,513.76,513.76,512.62,513.3,6541.0,492.1018,492.1018,491.0099,491.6612,6541.0
2022-02-15 10:00:00,513.29,513.29,512.05,512.07,5742.0,491.6516,491.6516,490.4639,490.483,5742.0
2022-02-15 10:05:00,512.44,513.0,512.13,512.81,4467.0,490.8375,491.3738,490.5405,491.1919,4467.0
2022-02-15 10:10:00,512.83,512.83,512.0,512.31,5486.0,491.211,491.211,490.416,490.7129,5486.0
2022-02-15 10:15:00,512.3,513.18,512.27,512.58,8870.0,490.7034,491.5463,490.6746,490.9715,8870.0
2022-02-15 10:20:00,512.63,513.1,512.24,512.69,5231.0,491.0194,491.4696,490.6459,491.0769,5231.0
2022-02-15 10:25:00,512.62,513.3,512.24,513.3,7117.0,491.0099,491.6612,490.6459,491.6612,7117.0
2022-02-15 10:30:00,513.13,513.13,512.02,512.3,5792.0,491.4984,491.4984,490.4352,490.7034,5792.0
2022-02-15 10:35:00,512.43,512.7,512.13,512.3,8417.0,490.8279,491.0865,490.5405,490.7034,8417.0
2022-02-15 10:40:00,512.3,514.39,512.3,514.26,5703.0,490.7034,492.7052,490.7034,492.5807,5703.0
2022-02-15 10:45:00,514.28,515.28,514.28,515.18,7812.0,492.5999,493.5577,492.5999,493.4619,7812.0
2022-02-15 10:50:00,515.11,515.48,514.66,514.89,5939.0,493.3949,493.7493,492.9639,493.1842,5939.0
2022-02-15 10:55:00,514.79,514.95,514.21,514.31,3416.0,493.0884,493.2416,492.5328,492.6286,3416.0
2022-02-15 11:00:00,514.4,514.5,514.0,514.27,3941.0,492.7148,492.8106,492.3317,492.5903,3941.0
2022-02-15 11:05:00,514.29,515.0,513.8,514.78,12445.0,492.6095,493.2895,492.1401,493.0788,12445.0
2022-02-15 11:10:00,514.73,514.73,514.14,514.24,2956.0,493.0309,493.0309,492.4658,492.5616,2956.0
2022-02-15 11:15:00,514.02,514.08,513.5,513.5,2116.0,492.3508,492.4083,491.8528,491.8528,2116.0
2022-02-15 11:20:00,513.58,513.97,513.38,513.38,6795.0,491.9294,492.303,491.7378,491.7378,6795.0
2022-02-15 11:25:00,513.59,513.59,512.77,512.91,4211.0,491.939,491.939,491.1535,491.2876,4211.0
2022-02-15 11:30:00,513.15,513.69,513.0,513.69,2578.0,491.5175,492.0348,491.3738,492.0348,2578.0
2022-02-15 11:35:00,513.66,514.13,513.63,513.81,3781.0,492.006,492.4562,491.9773,492.1497,3781.0
2022-02-15 11:40:00,514.0,514.2,513.71,513.85,2592.0,492.3317,492.5233,492.0539,492.188,2592.0
2022-02-15 11:45:00,513.82,514.07,513.67,513.73,7089.0,492.1593,492.3987,492.0156,492.0731,7089.0
2022-02-15 11:50:00,513.57,513.59,512.89,513.07,15291.0,491.9198,491.939,491.2685,491.4409,15291.0
2022-02-15 11:55:00,513.09,513.41,512.8,513.28,3793.0,491.46,491.7666,491.1823,491.642,3793.0
2022-02-15 12:00:00,513.34,513.44,512.55,512.56,5405.0,491.6995,491.7953,490.9428,490.9524,5405.0
2022-02-15 12:05:00,512.59,512.78,512.22,512.37,4621.0,490.9811,491.1631,490.6267,490.7704,4621.0
2022-02-15 12:10:00,512.66,512.87,512.49,512.49,2783.0,491.0482,491.2493,490.8853,490.8853,2783.0
2022-02-15 12:15:00,512.44,512.45,511.45,512.02,6644.0,490.8375,490.847,489.8892,490.4352,6644.0
2022-02-15 12:20:00,511.85,512.17,511.84,512.05,1205.0,490.2723,490.5788,490.2627,490.4639,1205.0
2022-02-15 12:25:00,512.23,512.5,511.96,512.49,2725.0,490.6363,490.8949,490.3777,490.8853,2725.0
2022-02-15 12:30:00,512.45,512.55,512.0,512.0,2987.0,490.847,490.9428,490.416,490.416,2987.0
2022-02-15 12:35:00,512.0,512.19,511.71,512.07,4044.0,490.416,490.598,490.1382,490.483,4044.0
2022-02-15 12:40:00,512.06,512.33,511.76,512.2,2320.0,490.4735,490.7321,490.1861,490.6076,2320.0
2022-02-15 12:45:00,512.21,512.21,511.06,511.21,5419.0,490.6171,490.6171,489.5156,489.6593,5419.0
2022-02-15 12:50:00,511.18,511.74,511.0,511.01,9725.0,489.6306,490.167,489.4582,489.4677,9725.0
2022-02-15 12:55:00,510.96,511.39,510.76,511.21,4812.0,489.4198,489.8317,489.2283,489.6593,4812.0
2022-02-15 13:00:00,511.36,511.76,511.29,511.76,885.0,489.803,490.1861,489.7359,490.1861,885.0
2022-02-15 13:05:00,511.92,512.59,511.92,512.33,3077.0,490.3394,490.9811,490.3394,490.7321,3077.0
2022-02-15 13:10:00,512.33,512.68,512.2,512.32,2786.0,490.7321,491.0673,490.6076,490.7225,2786.0
2022-02-15 13:15:00,512.35,512.55,512.31,512.4,4219.0,490.7512,490.9428,490.7129,490.7991,4219.0
2022-02-15 13:20:00,512.5,513.86,512.46,513.74,6295.0,490.8949,492.1976,490.8566,492.0826,6295.0
2022-02-15 13:25:00,514.0,514.14,513.74,513.74,6805.0,492.3317,492.4658,492.0826,492.0826,6805.0
2022-02-15 13:30:00,513.79,514.06,513.7,513.78,2969.0,492.1305,492.3892,492.0443,492.121,2969.0
2022-02-15 13:35:00,513.99,514.08,513.77,514.05,2365.0,492.3221,492.4083,492.1114,492.3796,2365.0
2022-02-15 13:40:00,514.0,514.28,513.85,514.17,5290.0,492.3317,492.5999,492.188,492.4945,5290.0
2022-02-15 13:45:00,514.13,514.5,513.92,514.5,9457.0,492.4562,492.8106,492.2551,492.8106,9457.0
2022-02-15 13:50:00,514.45,514.45,514.15,514.18,4710.0,492.7627,492.7627,492.4754,492.5041,4710.0
2022-02-15 13:55:00,514.25,514.3,513.94,513.97,4383.0,492.5711,492.619,492.2742,492.303,4383.0
2022-02-15 14:00:00,514.05,514.05,513.2,513.35,4343.0,492.3796,492.3796,491.5654,491.7091,4343.0
2022-02-15 14:05:00,513.19,513.19,512.24,512.78,2931.0,491.5558,491.5558,490.6459,491.1631,2931.0
2022-02-15 14:10:00,513.05,513.31,512.86,513.06,3451.0,491.4217,491.6708,491.2397,491.4313,3451.0
2022-02-15 14:15:00,513.27,513.67,512.72,513.54,5315.0,491.6325,492.0156,491.1056,491.8911,5315.0
2022-02-15 14:20:00,513.46,513.77,513.32,513.54,2833.0,491.8145,492.1114,491.6804,491.8911,2833.0
2022-02-15 14:25:00,513.64,513.87,513.43,513.69,2583.0,491.9869,492.2072,491.7857,492.0348,2583.0
2022-02-15 14:30:00,513.58,513.82,513.32,513.48,5366.0,491.9294,492.1593,491.6804,491.8336,5366.0
2022-02-15 14:35:00,513.48,513.84,513.47,513.63,3178.0,491.8336,492.1784,491.824,491.9773,3178.0
2022-02-15 14:40:00,513.62,513.64,512.94,513.58,4580.0,491.9677,491.9869,491.3164,491.9294,4580.0
2022-02-15 14:45:00,513.73,513.79,513.25,513.58,4547.0,492.0731,492.1305,491.6133,491.9294,4547.0
2022-02-15 14:50:00,513.43,513.49,512.65,512.65,8115.0,491.7857,491.8432,491.0386,491.0386,8115.0
2022-02-15 14:55:00,512.68,512.74,511.79,511.81,16374.0,491.0673,491.1248,490.2149,490.234,16374.0
2022-02-15 15:00:00,511.81,512.7,511.73,512.35,10290.0,490.234,491.0865,490.1574,490.7512,10290.0
2022-02-15 15:05:00,512.38,512.53,512.15,512.21,7832.0,490.78,490.9237,490.5597,490.6171,7832.0
2022-02-15 15:10:00,512.21,512.69,512.09,512.48,6781.0,490.6171,491.0769,490.5022,490.8758,6781.0
2022-02-15 15:15:00,512.45,512.94,512.11,512.84,4798.0,490.847,491.3164,490.5214,491.2206,4798.0
2022-02-15 15:20:00,513.0,513.0,512.37,512.53,5676.0,491.3738,491.3738,490.7704,490.9237,5676.0
2022-02-15 15:25:00,512.72,512.72,512.33,512.49,4325.0,491.1056,491.1056,490.7321,490.8853,4325.0
2022-02-15 15:30:00,512.46,512.57,511.41,511.53,9772.0,490.8566,490.962,489.8509,489.9658,9772.0
2022-02-15 15:35:00,511.67,512.04,511.25,511.39,12123.0,490.0999,490.4543,489.6976,489.8317,12123.0
2022-02-15 15:40:00,511.27,512.27,511.0,512.14,11286.0,489.7168,490.6746,489.4582,490.5501,11286.0
2022-02-15 15:45:00,511.91,512.29,511.24,512.14,11701.0,490.3298,490.6938,489.688,490.5501,11701.0
2022-02-15 15:50:00,512.22,514.68,512.22,513.94,39457.0,490.6267,492.983,490.6267,492.2742,39457.0
2022-02-15 15:55:00,514.09,514.29,512.89,514.16,62860.0,492.4179,492.6095,491.2685,492.4849,62860.0
2022-02-16 09:30:00,511.49,513.24,510.84,511.12,25917.0,489.9275,491.6037,489.3049,489.5731,25917.0
2022-02-16 09:35:00,510.98,511.97,510.01,511.96,6399.0,489.439,490.3873,488.5099,490.3777,6399.0
2022-02-16 09:40:00,511.96,511.96,508.29,508.32,10781.0,490.3777,490.3777,486.8624,486.8911,10781.0
2022-02-16 09:45:00,508.67,509.47,507.47,508.04,11183.0,487.2264,487.9927,486.077,486.6229,11183.0
2022-02-16 09:50:00,508.1,508.1,507.01,507.46,7674.0,486.6804,486.6804,485.6364,486.0674,7674.0
2022-02-16 09:55:00,507.91,507.91,506.33,506.58,5157.0,486.4984,486.4984,484.985,485.2245,5157.0
2022-02-16 10:00:00,506.5,507.0,505.37,506.06,16875.0,485.1479,485.6268,484.0655,484.7264,16875.0
2022-02-16 10:05:00,506.14,506.22,505.48,505.61,13184.0,484.803,484.8797,484.1709,484.2954,13184.0
2022-02-16 10:10:00,505.8,506.13,505.61,506.06,3915.0,484.4774,484.7935,484.2954,484.7264,3915.0
2022-02-16 10:15:00,505.87,505.87,504.89,505.22,9691.0,484.5444,484.5444,483.6057,483.9218,9691.0
2022-02-16 10:20:00,505.33,505.67,504.94,505.29,3246.0,484.0272,484.3528,483.6536,483.9889,3246.0
2022-02-16 10:25:00,505.29,505.36,504.32,504.81,8289.0,483.9889,484.0559,483.0598,483.5291,8289.0
2022-02-16 10:30:00,504.62,504.99,504.51,504.89,5786.0,483.3471,483.7015,483.2418,483.6057,5786.0
2022-02-16 10:35:00,505.04,505.04,503.83,504.21,9518.0,483.7494,483.7494,482.5904,482.9544,9518.0
2022-02-16 10:40:00,504.32,504.41,503.25,503.62,11642.0,483.0598,483.146,482.0349,482.3893,11642.0
2022-02-16 10:45:00,503.5,503.58,502.11,502.48,12860.0,482.2743,482.351,480.9429,481.2973,12860.0
2022-02-16 10:50:00,502.54,502.82,501.71,502.11,10024.0,481.3548,481.623,480.5598,480.9429,10024.0
2022-02-16 10:55:00,502.15,502.4,501.71,502.2,4242.0,480.9812,481.2207,480.5598,481.0291,4242.0
2022-02-16 11:00:00,502.49,503.59,502.35,503.27,15719.0,481.3069,482.3605,481.1728,482.054,15719.0
2022-02-16 11:05:00,503.17,504.22,503.0,504.22,4789.0,481.9582,482.964,481.7954,482.964,4789.0
2022-02-16 11:10:00,504.3,504.58,503.83,503.89,8227.0,483.0406,483.3088,482.5904,482.6479,8227.0
2022-02-16 11:15:00,503.62,504.02,503.58,503.79,8976.0,482.3893,482.7724,482.351,482.5521,8976.0
2022-02-16 11:20:00,503.89,504.0,503.57,503.91,15206.0,482.6479,482.7533,482.3414,482.667,15206.0
2022-02-16 11:25:00,503.73,504.92,503.67,504.92,12231.0,482.4946,483.6345,482.4372,483.6345,12231.0
2022-02-16 11:30:00,504.87,505.42,504.67,505.0,11401.0,483.5866,484.1134,483.395,483.7111,11401.0
2022-02-16 11:35:00,505.02,505.78,505.01,505.67,9208.0,483.7303,484.4582,483.7207,484.3528,9208.0
2022-02-16 11:40:00,505.45,505.55,504.85,505.26,4012.0,484.1421,484.2379,483.5674,483.9601,4012.0
2022-02-16 11:45:00,505.3,505.65,505.27,505.65,2005.0,483.9984,484.3337,483.9697,484.3337,2005.0
2022-02-16 11:50:00,505.74,506.41,505.74,506.41,4609.0,484.4199,485.0617,484.4199,485.0617,4609.0
2022-02-16 11:55:00,506.31,506.41,506.0,506.25,2483.0,484.9659,485.0617,484.6689,484.9084,2483.0
2022-02-16 12:00:00,506.42,507.22,506.38,507.12,6003.0,485.0712,485.8375,485.0329,485.7417,6003.0
2022-02-16 12:05:00,507.16,507.48,506.91,506.99,5754.0,485.78,486.0865,485.5406,485.6172,5754.0
2022-02-16 12:10:00,507.01,507.32,506.68,506.96,3103.0,485.6364,485.9333,485.3203,485.5885,3103.0
2022-02-16 12:15:00,506.86,506.9,506.52,506.7,2143.0,485.4927,485.531,485.167,485.3394,2143.0
2022-02-16 12:20:00,506.75,507.22,506.75,507.12,5494.0,485.3873,485.8375,485.3873,485.7417,5494.0
2022-02-16 12:25:00,507.07,507.8,506.99,507.42,6315.0,485.6938,486.3931,485.6172,486.0291,6315.0
2022-02-16 12:30:00,507.24,507.24,505.67,505.67,4820.0,485.8567,485.8567,484.3528,484.3528,4820.0
2022-02-16 12:35:00,505.75,506.5,505.75,506.5,4703.0,484.4295,485.1479,484.4295,485.1479,4703.0
2022-02-16 12:40:00,506.96,507.67,506.96,507.53,12040.0,485.5885,486.2685,485.5885,486.1344,12040.0
2022-02-16 12:45:00,507.66,508.18,507.65,507.79,7236.0,486.259,486.757,486.2494,486.3835,7236.0
2022-02-16 12:50:00,507.88,508.43,507.64,507.98,5794.0,486.4697,486.9965,486.2398,486.5655,5794.0
2022-02-16 12:55:00,508.0,508.37,507.91,507.91,2800.0,486.5846,486.939,486.4984,486.4984,2800.0
2022-02-16 13:00:00,507.93,508.02,507.65,507.74,3025.0,486.5176,486.6038,486.2494,486.3356,3025.0
2022-02-16 13:05:00,507.9,508.06,507.81,508.06,1100.0,486.4888,486.6421,486.4026,486.6421,1100.0
2022-02-16 13:10:00,507.96,508.42,507.83,508.42,2753.0,486.5463,486.9869,486.4218,486.9869,2753.0
2022-02-16 13:15:00,508.39,508.39,507.91,507.91,3502.0,486.9582,486.9582,486.4984,486.4984,3502.0
2022-02-16 13:20:00,507.97,508.54,507.97,508.31,4417.0,486.5559,487.1019,486.5559,486.8816,4417.0
2022-02-16 13:25:00,508.26,508.36,508.12,508.32,1891.0,486.8337,486.9294,486.6996,486.8911,1891.0
2022-02-16 13:30:00,508.39,508.4,508.0,508.11,2800.0,486.9582,486.9678,486.5846,486.69,2800.0
2022-02-16 13:35:00,507.98,508.34,507.91,507.91,5380.0,486.5655,486.9103,486.4984,486.4984,5380.0
2022-02-16 13:40:00,507.72,507.89,507.56,507.89,5065.0,486.3164,486.4793,486.1632,486.4793,5065.0
2022-02-16 13:45:00,508.0,508.0,507.5,507.67,5088.0,486.5846,486.5846,486.1057,486.2685,5088.0
2022-02-16 13:50:00,507.69,508.27,507.69,507.93,5634.0,486.2877,486.8432,486.2877,486.5176,5634.0
2022-02-16 13:55:00,508.03,508.03,507.23,507.48,2092.0,486.6134,486.6134,485.8471,486.0865,2092.0
2022-02-16 14:00:00,507.95,510.39,507.0,508.87,11847.0,486.5367,488.8739,485.6268,487.4179,11847.0
2022-02-16 14:05:00,509.27,510.53,508.75,509.69,5769.0,487.8011,489.008,487.303,488.2034,5769.0
2022-02-16 14:10:00,509.63,509.78,508.92,509.24,7660.0,488.1459,488.2896,487.4658,487.7724,7660.0
2022-02-16 14:15:00,509.4,510.5,509.4,510.21,3710.0,487.9256,488.9792,487.9256,488.7015,3710.0
2022-02-16 14:20:00,510.37,512.17,510.21,511.87,6009.0,488.8547,490.5788,488.7015,490.2915,6009.0
2022-02-16 14:25:00,512.31,512.63,511.73,511.95,5976.0,490.7129,491.0194,490.1574,490.3681,5976.0
2022-02-16 14:30:00,512.17,513.37,512.14,512.38,9039.0,490.5788,491.7282,490.5501,490.78,9039.0
2022-02-16 14:35:00,512.49,512.73,512.08,512.66,5750.0,490.8853,491.1152,490.4926,491.0482,5750.0
2022-02-16 14:40:00,512.8,513.05,511.97,512.41,6508.0,491.1823,491.4217,490.3873,490.8087,6508.0
2022-02-16 14:45:00,512.44,512.66,511.6,511.99,4664.0,490.8375,491.0482,490.0329,490.4064,4664.0
2022-02-16 14:50:00,511.99,512.59,511.81,512.31,4760.0,490.4064,490.9811,490.234,490.7129,4760.0
2022-02-16 14:55:00,512.47,513.06,512.47,512.96,6119.0,490.8662,491.4313,490.8662,491.3355,6119.0
2022-02-16 15:00:00,513.15,514.11,512.81,514.0,10126.0,491.5175,492.4371,491.1919,492.3317,10126.0
2022-02-16 15:05:00,513.69,513.99,513.3,513.39,4306.0,492.0348,492.3221,491.6612,491.7474,4306.0
2022-02-16 15:10:00,513.52,513.54,512.91,513.08,2550.0,491.8719,491.8911,491.2876,491.4505,2550.0
2022-02-16 15:15:00,513.1,513.46,513.02,513.43,3696.0,491.4696,491.8145,491.393,491.7857,3696.0
2022-02-16 15:20:00,513.55,513.71,513.15,513.48,3503.0,491.9007,492.0539,491.5175,491.8336,3503.0
2022-02-16 15:25:00,513.51,514.15,513.51,514.14,4861.0,491.8623,492.4754,491.8623,492.4658,4861.0
2022-02-16 15:30:00,513.93,514.28,513.39,513.54,5446.0,492.2646,492.5999,491.7474,491.8911,5446.0
2022-02-16 15:35:00,513.72,514.55,513.53,514.31,6813.0,492.0635,492.8585,491.8815,492.6286,6813.0
2022-02-16 15:40:00,514.38,514.55,514.11,514.25,7444.0,492.6957,492.8585,492.4371,492.5711,7444.0
2022-02-16 15:45:00,514.28,514.43,513.44,513.99,10554.0,492.5999,492.7436,491.7953,492.3221,10554.0
2022-02-16 15:50:00,513.87,514.44,512.97,513.19,16787.0,492.2072,492.7531,491.3451,491.5558,16787.0
2022-02-16 15:55:00,513.18,513.21,511.95,512.39,48540.0,491.5463,491.575,490.3681,490.7896,48540.0
2022-02-17 09:30:00,509.77,510.85,509.11,510.5,28034.0,488.28,489.3145,487.6478,488.9792,28034.0
2022-02-17 09:35:00,510.52,511.26,510.07,510.96,5075.0,488.9984,489.7072,488.5674,489.4198,5075.0
2022-02-17 09:40:00,510.93,511.01,509.08,510.13,5358.0,489.3911,489.4677,487.6191,488.6248,5358.0
2022-02-17 09:45:00,509.8,509.91,508.8,509.25,6550.0,488.3087,488.4141,487.3509,487.7819,6550.0
2022-02-17 09:50:00,509.44,509.45,507.37,507.37,7563.0,487.9639,487.9735,485.9812,485.9812,7563.0
2022-02-17 09:55:00,507.76,509.16,507.03,508.92,13190.0,486.3547,487.6957,485.6555,487.4658,13190.0
2022-02-17 10:00:00,508.84,509.42,508.0,508.24,9400.0,487.3892,487.9448,486.5846,486.8145,9400.0
2022-02-17 10:05:00,508.01,509.95,508.01,509.65,8672.0,486.5942,488.4524,486.5942,488.1651,8672.0
2022-02-17 10:10:00,509.42,510.58,509.42,510.58,4443.0,487.9448,489.0559,487.9448,489.0559,4443.0
2022-02-17 10:15:00,510.33,510.33,508.53,508.72,7870.0,488.8164,488.8164,487.0923,487.2743,7870.0
2022-02-17 10:20:00,508.89,509.0,507.88,508.78,8449.0,487.4371,487.5425,486.4697,487.3317,8449.0
2022-02-17 10:25:00,508.62,508.75,508.26,508.44,3465.0,487.1785,487.303,486.8337,487.0061,3465.0
2022-02-17 10:30:00,508.33,510.27,508.18,509.97,34364.0,486.9007,488.7589,486.757,488.4716,34364.0
2022-02-17 10:35:00,509.91,510.31,509.76,510.15,12068.0,488.4141,488.7972,488.2704,488.644,12068.0
2022-02-17 10:40:00,509.95,510.5,509.78,510.5,12400.0,488.4524,488.9792,488.2896,488.9792,12400.0
2022-02-17 10:45:00,510.87,512.67,510.79,511.89,18845.0,489.3336,491.0578,489.257,490.3106,18845.0
2022-02-17 10:50:00,511.92,512.94,511.62,512.28,11173.0,490.3394,491.3164,490.052,490.6842,11173.0
2022-02-17 10:55:00,512.28,512.74,512.23,512.34,4152.0,490.6842,491.1248,490.6363,490.7417,4152.0
2022-02-17 11:00:00,512.5,512.81,511.97,512.08,4048.0,490.8949,491.1919,490.3873,490.4926,4048.0
2022-02-17 11:05:00,512.19,512.19,510.67,511.32,4132.0,490.598,490.598,489.1421,489.7647,4132.0
2022-02-17 11:10:00,511.06,512.03,510.99,511.52,4085.0,489.5156,490.4447,489.4486,489.9562,4085.0
2022-02-17 11:15:00,511.49,512.03,511.34,511.75,6046.0,489.9275,490.4447,489.7838,490.1765,6046.0
2022-02-17 11:20:00,511.55,512.07,511.14,511.24,5814.0,489.985,490.483,489.5923,489.688,5814.0
2022-02-17 11:25:00,511.4,512.3,511.4,511.7,3017.0,489.8413,490.7034,489.8413,490.1286,3017.0
2022-02-17 11:30:00,511.69,511.96,511.33,511.95,4735.0,490.1191,490.3777,489.7742,490.3681,4735.0
2022-02-17 11:35:00,511.97,512.7,511.94,512.32,6141.0,490.3873,491.0865,490.3585,490.7225,6141.0
2022-02-17 11:40:00,512.23,513.55,512.23,513.42,13921.0,490.6363,491.9007,490.6363,491.7761,13921.0
2022-02-17 11:45:00,513.31,514.72,513.25,514.72,9488.0,491.6708,493.0213,491.6133,493.0213,9488.0
2022-02-17 11:50:00,514.84,515.25,514.43,514.53,9504.0,493.1363,493.529,492.7436,492.8393,9504.0
2022-02-17 11:55:00,514.37,514.58,514.17,514.4,4483.0,492.6861,492.8872,492.4945,492.7148,4483.0
2022-02-17 12:00:00,514.5,514.95,513.9,514.95,6293.0,492.8106,493.2416,492.2359,493.2416,6293.0
2022-02-17 12:05:00,514.94,515.03,514.43,514.49,12000.0,493.2321,493.3183,492.7436,492.801,12000.0
2022-02-17 12:10:00,514.41,514.41,513.47,514.11,9501.0,492.7244,492.7244,491.824,492.4371,9501.0
2022-02-17 12:15:00,514.24,514.75,514.13,514.75,5046.0,492.5616,493.0501,492.4562,493.0501,5046.0
2022-02-17 12:20:00,514.75,515.2,514.75,515.2,4656.0,493.0501,493.4811,493.0501,493.4811,4656.0
2022-02-17 12:25:00,515.0,515.65,514.96,515.35,10294.0,493.2895,493.9121,493.2512,493.6248,10294.0
2022-02-17 12:30:00,515.38,516.05,515.3,515.6,9693.0,493.6535,494.2953,493.5769,493.8642,9693.0
2022-02-17 12:35:00,515.46,515.78,515.37,515.6,6259.0,493.7301,494.0366,493.6439,493.8642,6259.0
2022-02-17 12:40:00,515.48,515.74,515.22,515.74,2598.0,493.7493,493.9983,493.5003,493.9983,2598.0
2022-02-17 12:45:00,515.72,516.07,515.35,515.35,4761.0,493.9792,494.3144,493.6248,493.6248,4761.0
2022-02-17 12:50:00,515.32,515.82,515.18,515.78,4994.0,493.596,494.075,493.4619,494.0366,4994.0
2022-02-17 12:55:00,515.78,516.33,515.67,516.33,10385.0,494.0366,494.5635,493.9313,494.5635,10385.0
2022-02-17 13:00:00,516.29,516.38,516.09,516.28,3769.0,494.5251,494.6114,494.3336,494.5156,3769.0
2022-02-17 13:05:00,516.3,516.81,516.14,516.65,11101.0,494.5347,495.0232,494.3815,494.87,11101.0
2022-02-17 13:10:00,516.79,517.29,516.43,517.27,13248.0,495.0041,495.483,494.6592,495.4638,13248.0
2022-02-17 13:15:00,517.3,517.85,516.79,517.04,10099.0,495.4926,496.0194,495.0041,495.2435,10099.0
2022-02-17 13:20:00,517.1,517.35,516.91,517.18,13249.0,495.301,495.5405,495.119,495.3776,13249.0
2022-02-17 13:25:00,517.18,517.6,517.03,517.52,11466.0,495.3776,495.7799,495.234,495.7033,11466.0
2022-02-17 13:30:00,517.48,517.89,517.28,517.48,6217.0,495.665,496.0577,495.4734,495.665,6217.0
2022-02-17 13:35:00,517.53,517.85,517.38,517.52,5215.0,495.7129,496.0194,495.5692,495.7033,5215.0
2022-02-17 13:40:00,517.44,517.44,516.8,517.2,4994.0,495.6267,495.6267,495.0137,495.3968,4994.0
2022-02-17 13:45:00,516.98,517.56,516.98,517.09,9006.0,495.1861,495.7416,495.1861,495.2914,9006.0
2022-02-17 13:50:00,517.31,517.6,517.2,517.6,4824.0,495.5022,495.7799,495.3968,495.7799,4824.0
2022-02-17 13:55:00,517.58,518.21,517.56,517.68,9668.0,495.7608,496.3642,495.7416,495.8566,9668.0
2022-02-17 14:00:00,517.62,517.62,517.22,517.35,3461.0,495.7991,495.7991,495.4159,495.5405,3461.0
2022-02-17 14:05:00,517.43,517.91,517.36,517.36,5827.0,495.6171,496.0769,495.55,495.55,5827.0
2022-02-17 14:10:00,517.2,517.52,516.57,517.52,9818.0,495.3968,495.7033,494.7933,495.7033,9818.0
2022-02-17 14:15:00,517.6,518.08,517.51,517.92,13472.0,495.7799,496.2397,495.6937,496.0864,13472.0
2022-02-17 14:20:00,517.91,518.01,517.57,517.78,14140.0,496.0769,496.1726,495.7512,495.9523,14140.0
2022-02-17 14:25:00,517.64,517.64,516.81,516.84,4183.0,495.8182,495.8182,495.0232,495.052,4183.0
2022-02-17 14:30:00,516.86,517.03,516.5,516.69,11695.0,495.0711,495.234,494.7263,494.9083,11695.0
2022-02-17 14:35:00,516.8,516.88,516.15,516.88,11391.0,495.0137,495.0903,494.3911,495.0903,11391.0
2022-02-17 14:40:00,516.72,517.13,516.63,516.81,6927.0,494.937,495.3297,494.8508,495.0232,6927.0
2022-02-17 14:45:00,516.71,517.38,516.7,517.31,7778.0,494.9274,495.5692,494.9179,495.5022,7778.0
2022-02-17 14:50:00,517.23,517.27,516.84,517.16,6137.0,495.4255,495.4638,495.052,495.3585,6137.0
2022-02-17 14:55:00,517.25,517.42,516.84,517.2,6789.0,495.4447,495.6075,495.052,495.3968,6789.0
2022-02-17 15:00:00,517.21,517.55,516.52,516.74,17637.0,495.4064,495.732,494.7455,494.9562,17637.0
2022-02-17 15:05:00,516.78,516.88,515.9,515.9,9562.0,494.9945,495.0903,494.1516,494.1516,9562.0
2022-02-17 15:10:00,515.98,516.21,515.66,515.77,16029.0,494.2282,494.4485,493.9217,494.0271,16029.0
2022-02-17 15:15:00,515.86,515.98,515.35,515.9,5944.0,494.1133,494.2282,493.6248,494.1516,5944.0
2022-02-17 15:20:00,515.82,516.47,515.74,515.89,6894.0,494.075,494.6976,493.9983,494.142,6894.0
2022-02-17 15:25:00,515.94,516.4,515.51,515.75,6956.0,494.1899,494.6305,493.778,494.0079,6956.0
2022-02-17 15:30:00,515.69,516.17,514.99,515.22,18144.0,493.9504,494.4102,493.28,493.5003,18144.0
2022-02-17 15:35:00,515.3,516.35,515.21,516.24,10524.0,493.5769,494.5826,493.4907,494.4773,10524.0
2022-02-17 15:40:00,516.21,516.27,515.59,515.89,22760.0,494.4485,494.506,493.8547,494.142,22760.0
2022-02-17 15:45:00,515.95,516.25,515.55,515.55,22097.0,494.1995,494.4868,493.8163,493.8163,22097.0
2022-02-17 15:50:00,515.5,515.5,514.59,515.1,37854.0,493.7685,493.7685,492.8968,493.3853,37854.0
2022-02-17 15:55:00,515.21,515.82,514.8,515.01,87873.0,493.4907,494.075,493.098,493.2991,87873.0
2022-02-18 09:30:00,515.54,515.58,512.85,514.25,113379.0,493.8068,493.8451,491.2302,492.5711,113379.0
2022-02-18 09:35:00,514.39,516.28,513.9,515.65,12878.0,492.7052,494.5156,492.2359,493.9121,12878.0
2022-02-18 09:40:00,515.56,516.09,514.54,515.11,8831.0,493.8259,494.3336,492.8489,493.3949,8831.0
2022-02-18 09:45:00,515.45,517.61,514.66,514.96,17811.0,493.7206,495.7895,492.9639,493.2512,17811.0
2022-02-18 09:50:00,515.05,516.0,514.72,516.0,6611.0,493.3374,494.2474,493.0213,494.2474,6611.0
2022-02-18 09:55:00,516.2,516.67,515.5,516.34,9542.0,494.4389,494.8891,493.7685,494.573,9542.0
2022-02-18 10:00:00,517.25,517.65,516.62,517.14,9454.0,495.4447,495.8278,494.8412,495.3393,9454.0
2022-02-18 10:05:00,517.18,517.41,516.17,516.41,4940.0,495.3776,495.5979,494.4102,494.6401,4940.0
2022-02-18 10:10:00,516.28,516.28,514.85,514.85,15699.0,494.5156,494.5156,493.1459,493.1459,15699.0
2022-02-18 10:15:00,514.8,515.69,514.29,515.24,14586.0,493.098,493.9504,492.6095,493.5194,14586.0
2022-02-18 10:20:00,515.21,515.22,513.92,514.65,13650.0,493.4907,493.5003,492.2551,492.9543,13650.0
2022-02-18 10:25:00,514.65,515.54,514.42,515.38,7535.0,492.9543,493.8068,492.734,493.6535,7535.0
2022-02-18 10:30:00,515.37,515.37,514.5,515.2,5512.0,493.6439,493.6439,492.8106,493.4811,5512.0
2022-02-18 10:35:00,515.2,515.22,514.5,514.62,6043.0,493.4811,493.5003,492.8106,492.9256,6043.0
2022-02-18 10:40:00,514.59,515.04,514.49,514.84,7220.0,492.8968,493.3278,492.801,493.1363,7220.0
2022-02-18 10:45:00,514.93,514.93,514.33,514.45,6644.0,493.2225,493.2225,492.6478,492.7627,6644.0
2022-02-18 10:50:00,514.7,515.66,514.56,515.16,8724.0,493.0022,493.9217,492.8681,493.4428,8724.0
2022-02-18 10:55:00,515.33,515.94,515.32,515.86,5790.0,493.6056,494.1899,493.596,494.1133,5790.0
2022-02-18 11:00:00,515.76,515.97,514.73,515.14,13085.0,494.0175,494.2186,493.0309,493.4236,13085.0
2022-02-18 11:05:00,515.11,516.0,515.0,515.08,9554.0,493.3949,494.2474,493.2895,493.3662,9554.0
2022-02-18 11:10:00,515.19,515.45,514.35,515.45,10310.0,493.4715,493.7206,492.6669,493.7206,10310.0
2022-02-18 11:15:00,515.53,516.82,515.27,516.71,16161.0,493.7972,495.0328,493.5481,494.9274,16161.0
2022-02-18 11:20:00,516.85,517.9,516.71,517.64,15642.0,495.0615,496.0673,494.9274,495.8182,15642.0
2022-02-18 11:25:00,517.62,517.78,516.63,516.92,9555.0,495.7991,495.9523,494.8508,495.1286,9555.0
2022-02-18 11:30:00,516.9,517.71,516.66,517.45,6319.0,495.1094,495.8853,494.8796,495.6362,6319.0
2022-02-18 11:35:00,517.45,517.5,516.09,516.09,2725.0,495.6362,495.6841,494.3336,494.3336,2725.0
2022-02-18 11:40:00,516.11,516.43,514.74,514.95,4445.0,494.3527,494.6592,493.0405,493.2416,4445.0
2022-02-18 11:45:00,514.92,515.25,514.0,514.01,10009.0,493.2129,493.529,492.3317,492.3413,10009.0
2022-02-18 11:50:00,514.0,514.0,513.17,513.33,9898.0,492.3317,492.3317,491.5367,491.6899,9898.0
2022-02-18 11:55:00,513.25,513.61,512.13,512.72,14932.0,491.6133,491.9581,490.5405,491.1056,14932.0
2022-02-18 12:00:00,512.81,512.89,512.45,512.88,5515.0,491.1919,491.2685,490.847,491.2589,5515.0
2022-02-18 12:05:00,512.85,513.13,512.59,512.91,7205.0,491.2302,491.4984,490.9811,491.2876,7205.0
2022-02-18 12:10:00,513.03,513.62,512.99,513.06,3430.0,491.4026,491.9677,491.3643,491.4313,3430.0
2022-02-18 12:15:00,513.31,514.01,512.75,513.41,5050.0,491.6708,492.3413,491.1344,491.7666,5050.0
2022-02-18 12:20:00,513.55,513.55,512.24,512.25,8400.0,491.9007,491.9007,490.6459,490.6555,8400.0
2022-02-18 12:25:00,512.31,512.96,512.25,512.81,5074.0,490.7129,491.3355,490.6555,491.1919,5074.0
2022-02-18 12:30:00,512.54,513.19,511.64,512.29,13309.0,490.9332,491.5558,490.0712,490.6938,13309.0
2022-02-18 12:35:00,512.6,512.63,510.51,510.73,12619.0,490.9907,491.0194,488.9888,489.1995,12619.0
2022-02-18 12:40:00,510.63,511.63,510.63,510.79,4150.0,489.1038,490.0616,489.1038,489.257,4150.0
2022-02-18 12:45:00,510.79,511.43,510.53,511.17,6146.0,489.257,489.87,489.008,489.621,6146.0
2022-02-18 12:50:00,511.31,511.76,510.7,511.42,5037.0,489.7551,490.1861,489.1708,489.8605,5037.0
2022-02-18 12:55:00,511.43,511.43,510.93,510.93,2608.0,489.87,489.87,489.3911,489.3911,2608.0
2022-02-18 13:00:00,510.77,511.29,510.48,511.16,3108.0,489.2379,489.7359,488.9601,489.6114,3108.0
2022-02-18 13:05:00,510.91,511.19,510.82,511.19,3389.0,489.372,489.6401,489.2857,489.6401,3389.0
2022-02-18 13:10:00,511.24,511.95,511.08,511.84,6540.0,489.688,490.3681,489.5348,490.2627,6540.0
2022-02-18 13:15:00,511.84,512.04,510.85,510.85,4874.0,490.2627,490.4543,489.3145,489.3145,4874.0
2022-02-18 13:20:00,510.8,511.55,510.48,511.54,6146.0,489.2666,489.985,488.9601,489.9754,6146.0
2022-02-18 13:25:00,511.4,511.53,510.84,510.89,3872.0,489.8413,489.9658,489.3049,489.3528,3872.0
2022-02-18 13:30:00,510.86,511.14,510.59,510.59,4846.0,489.3241,489.5923,489.0654,489.0654,4846.0
2022-02-18 13:35:00,510.76,512.1,510.33,512.1,6654.0,489.2283,490.5118,488.8164,490.5118,6654.0
2022-02-18 13:40:00,512.03,512.03,511.33,511.56,7923.0,490.4447,490.4447,489.7742,489.9945,7923.0
2022-02-18 13:45:00,511.76,512.6,511.68,512.18,7069.0,490.1861,490.9907,490.1095,490.5884,7069.0
2022-02-18 13:50:00,512.08,512.8,512.0,512.79,6370.0,490.4926,491.1823,490.416,491.1727,6370.0
2022-02-18 13:55:00,512.67,513.02,512.32,512.8,7568.0,491.0578,491.393,490.7225,491.1823,7568.0
2022-02-18 14:00:00,513.0,513.62,512.87,512.9,4400.0,491.3738,491.9677,491.2493,491.2781,4400.0
2022-02-18 14:05:00,512.93,513.01,512.24,512.6,4251.0,491.3068,491.3834,490.6459,490.9907,4251.0
2022-02-18 14:10:00,512.43,512.92,512.42,512.73,2836.0,490.8279,491.2972,490.8183,491.1152,2836.0
2022-02-18 14:15:00,512.74,513.7,512.74,513.47,2250.0,491.1248,492.0443,491.1248,491.824,2250.0
2022-02-18 14:20:00,513.47,514.3,513.29,514.3,5947.0,491.824,492.619,491.6516,492.619,5947.0
2022-02-18 14:25:00,514.01,515.0,513.93,514.88,8861.0,492.3413,493.2895,492.2646,493.1746,8861.0
2022-02-18 14:30:00,514.75,516.0,514.75,515.67,11179.0,493.0501,494.2474,493.0501,493.9313,11179.0
2022-02-18 14:35:00,515.54,515.74,514.74,514.79,10716.0,493.8068,493.9983,493.0405,493.0884,10716.0
2022-02-18 14:40:00,514.86,514.98,514.02,514.25,6522.0,493.1554,493.2704,492.3508,492.5711,6522.0
2022-02-18 14:45:00,514.5,514.91,514.38,514.38,6895.0,492.8106,493.2033,492.6957,492.6957,6895.0
2022-02-18 14:50:00,514.32,515.62,514.2,515.39,8720.0,492.6382,493.8834,492.5233,493.6631,8720.0
2022-02-18 14:55:00,515.43,515.98,515.11,515.69,10815.0,493.7014,494.2282,493.3949,493.9504,10815.0
2022-02-18 15:00:00,515.92,516.71,515.79,516.01,9800.0,494.1707,494.9274,494.0462,494.257,9800.0
2022-02-18 15:05:00,516.13,516.23,515.0,515.0,4780.0,494.3719,494.4677,493.2895,493.2895,4780.0
2022-02-18 15:10:00,515.36,515.65,514.5,514.85,6734.0,493.6344,493.9121,492.8106,493.1459,6734.0
2022-02-18 15:15:00,514.85,515.08,513.88,513.93,12831.0,493.1459,493.3662,492.2167,492.2646,12831.0
2022-02-18 15:20:00,513.81,514.17,513.4,514.07,9200.0,492.1497,492.4945,491.757,492.3987,9200.0
2022-02-18 15:25:00,513.93,514.28,513.61,513.74,6740.0,492.2646,492.5999,491.9581,492.0826,6740.0
2022-02-18 15:30:00,513.38,513.38,512.07,512.47,13356.0,491.7378,491.7378,490.483,490.8662,13356.0
2022-02-18 15:35:00,512.53,513.1,512.44,512.65,10811.0,490.9237,491.4696,490.8375,491.0386,10811.0
2022-02-18 15:40:00,512.78,514.35,512.71,514.11,11357.0,491.1631,492.6669,491.0961,492.4371,11357.0
2022-02-18 15:45:00,514.23,514.84,513.29,514.2,15893.0,492.552,493.1363,491.6516,492.5233,15893.0
2022-02-18 15:50:00,514.29,514.29,511.84,512.53,24729.0,492.6095,492.6095,490.2627,490.9237,24729.0
2022-02-18 15:55:00,512.7,513.02,512.06,512.8,46563.0,491.0865,491.393,490.4735,491.1823,46563.0
2022-02-22 09:30:00,510.0,512.8,508.15,508.96,55439.0,488.5003,491.1823,486.7283,487.5042,55439.0
2022-02-22 09:35:00,509.0,509.78,508.0,508.94,17135.0,487.5425,488.2896,486.5846,487.485,17135.0
2022-02-22 09:40:00,508.95,512.89,508.93,510.65,21267.0,487.4946,491.2685,487.4754,489.1229,21267.0
2022-02-22 09:45:00,510.86,513.0,510.86,512.56,7734.0,489.3241,491.3738,489.3241,490.9524,7734.0
2022-02-22 09:50:00,512.36,514.58,512.35,514.4,7676.0,490.7608,492.8872,490.7512,492.7148,7676.0
2022-02-22 09:55:00,514.11,514.44,512.22,512.93,4389.0,492.4371,492.7531,490.6267,491.3068,4389.0
2022-02-22 10:00:00,513.17,513.2,512.41,512.97,3963.0,491.5367,491.5654,490.8087,491.3451,3963.0
2022-02-22 10:05:00,512.78,512.78,511.96,512.48,4479.0,491.1631,491.1631,490.3777,490.8758,4479.0
2022-02-22 10:10:00,512.32,512.52,511.99,512.49,5958.0,490.7225,490.9141,490.4064,490.8853,5958.0
2022-02-22 10:15:00,512.5,512.78,511.37,511.61,4200.0,490.8949,491.1631,489.8126,490.0424,4200.0
2022-02-22 10:20:00,511.51,512.79,511.4,511.4,14254.0,489.9467,491.1727,489.8413,489.8413,14254.0
2022-02-22 10:25:00,511.51,513.05,511.22,513.05,7983.0,489.9467,491.4217,489.6689,491.4217,7983.0
2022-02-22 10:30:00,513.42,513.6,511.62,511.75,5507.0,491.7761,491.9486,490.052,490.1765,5507.0
2022-02-22 10:35:00,511.62,512.0,511.48,511.98,2375.0,490.052,490.416,489.9179,490.3968,2375.0
2022-02-22 10:40:00,511.45,511.68,510.17,510.61,8704.0,489.8892,490.1095,488.6631,489.0846,8704.0
2022-02-22 10:45:00,510.37,510.89,509.81,510.06,8448.0,488.8547,489.3528,488.3183,488.5578,8448.0
2022-02-22 10:50:00,509.88,509.88,508.61,508.72,14854.0,488.3854,488.3854,487.1689,487.2743,14854.0
2022-02-22 10:55:00,508.71,508.83,507.85,507.87,9461.0,487.2647,487.3796,486.4409,486.4601,9461.0
2022-02-22 11:00:00,508.1,508.55,507.26,507.98,19789.0,486.6804,487.1114,485.8758,486.5655,19789.0
2022-02-22 11:05:00,507.72,508.03,506.61,506.83,12405.0,486.3164,486.6134,485.2532,485.4639,12405.0
2022-02-22 11:10:00,506.87,507.74,506.63,507.21,12118.0,485.5023,486.3356,485.2724,485.8279,12118.0
2022-02-22 11:15:00,507.18,508.06,507.08,508.03,8956.0,485.7992,486.6421,485.7034,486.6134,8956.0
2022-02-22 11:20:00,507.66,508.35,507.36,508.17,7012.0,486.259,486.9199,485.9716,486.7475,7012.0
2022-02-22 11:25:00,508.19,509.13,507.75,507.98,28341.0,486.7666,487.667,486.3452,486.5655,28341.0
2022-02-22 11:30:00,507.9,507.9,506.25,506.83,6449.0,486.4888,486.4888,484.9084,485.4639,6449.0
2022-02-22 11:35:00,506.71,506.71,505.53,505.99,11391.0,485.349,485.349,484.2188,484.6594,11391.0
2022-02-22 11:40:00,506.19,506.38,505.33,505.33,7071.0,484.8509,485.0329,484.0272,484.0272,7071.0
2022-02-22 11:45:00,505.33,506.0,505.33,505.73,6465.0,484.0272,484.6689,484.0272,484.4103,6465.0
2022-02-22 11:50:00,505.88,506.41,503.92,504.05,6985.0,484.554,485.0617,482.6766,482.8011,6985.0
2022-02-22 11:55:00,503.89,505.0,503.88,505.0,7261.0,482.6479,483.7111,482.6383,483.7111,7261.0
2022-02-22 12:00:00,505.01,505.87,504.95,505.42,5196.0,483.7207,484.5444,483.6632,484.1134,5196.0
2022-02-22 12:05:00,505.56,505.93,505.26,505.59,3799.0,484.2475,484.6019,483.9601,484.2762,3799.0
2022-02-22 12:10:00,505.59,506.11,504.98,504.98,5502.0,484.2762,484.7743,483.6919,483.6919,5502.0
2022-02-22 12:15:00,504.98,505.52,504.82,504.99,12277.0,483.6919,484.2092,483.5387,483.7015,12277.0
2022-02-22 12:20:00,504.92,505.78,504.92,505.23,4763.0,483.6345,484.4582,483.6345,483.9314,4763.0
2022-02-22 12:25:00,505.11,505.36,504.42,504.42,3882.0,483.8165,484.0559,483.1555,483.1555,3882.0
2022-02-22 12:30:00,504.37,504.68,503.7,503.71,3636.0,483.1077,483.4046,482.4659,482.4755,3636.0
2022-02-22 12:35:00,503.87,504.25,503.45,503.79,4844.0,482.6287,482.9927,482.2264,482.5521,4844.0
2022-02-22 12:40:00,503.57,503.57,503.03,503.41,3187.0,482.3414,482.3414,481.8241,482.1881,3187.0
2022-02-22 12:45:00,503.44,503.63,503.01,503.35,6336.0,482.2169,482.3988,481.805,482.1307,6336.0
2022-02-22 12:50:00,503.49,504.0,503.45,503.54,4688.0,482.2647,482.7533,482.2264,482.3126,4688.0
2022-02-22 12:55:00,503.45,503.76,503.07,503.15,4813.0,482.2264,482.5234,481.8625,481.9391,4813.0
2022-02-22 13:00:00,503.26,503.65,502.89,503.06,5550.0,482.0444,482.418,481.69,481.8529,5550.0
2022-02-22 13:05:00,503.08,503.15,502.38,503.0,11198.0,481.872,481.9391,481.2015,481.7954,11198.0
2022-02-22 13:10:00,503.22,503.71,503.17,503.17,15560.0,482.0061,482.4755,481.9582,481.9582,15560.0
2022-02-22 13:15:00,503.03,503.07,501.52,501.57,11679.0,481.8241,481.8625,480.3778,480.4257,11679.0
2022-02-22 13:20:00,501.43,502.28,501.3,502.1,6539.0,480.2916,481.1058,480.1671,480.9333,6539.0
2022-02-22 13:25:00,502.17,502.17,501.4,501.47,6695.0,481.0004,481.0004,480.2629,480.3299,6695.0
2022-02-22 13:30:00,501.51,501.73,501.05,501.28,15706.0,480.3682,480.5789,479.9276,480.1479,15706.0
2022-02-22 13:35:00,501.03,501.04,500.23,500.3,13071.0,479.9085,479.918,479.1422,479.2092,13071.0
2022-02-22 13:40:00,500.45,500.73,500.11,500.21,8102.0,479.3529,479.6211,479.0272,479.123,8102.0
2022-02-22 13:45:00,500.1,500.31,499.32,499.69,17773.0,479.0177,479.2188,478.2705,478.6249,17773.0
2022-02-22 13:50:00,499.66,499.87,498.98,499.16,10472.0,478.5962,478.7974,477.9449,478.1173,10472.0
2022-02-22 13:55:00,499.07,499.83,499.07,499.83,6443.0,478.0311,478.759,478.0311,478.759,6443.0
2022-02-22 14:00:00,499.67,499.91,499.41,499.5,7064.0,478.6058,478.8357,478.3567,478.443,7064.0
2022-02-22 14:05:00,499.39,499.71,498.29,498.63,17721.0,478.3376,478.6441,477.284,477.6096,17721.0
2022-02-22 14:10:00,498.75,499.61,498.16,499.43,12631.0,477.7246,478.5483,477.1594,478.3759,12631.0
2022-02-22 14:15:00,499.27,499.93,499.27,499.6,7101.0,478.2226,478.8548,478.2226,478.5387,7101.0
2022-02-22 14:20:00,499.76,500.18,498.41,498.77,10220.0,478.692,479.0943,477.3989,477.7437,10220.0
2022-02-22 14:25:00,499.22,501.02,499.06,499.75,7033.0,478.1748,479.8989,478.0215,478.6824,7033.0
2022-02-22 14:30:00,499.87,501.13,499.54,500.06,9452.0,478.7974,480.0042,478.4813,478.9793,9452.0
2022-02-22 14:35:00,500.22,500.63,499.3,499.54,13826.0,479.1326,479.5253,478.2514,478.4813,13826.0
2022-02-22 14:40:00,499.63,500.16,499.26,499.73,10726.0,478.5675,479.0751,478.2131,478.6633,10726.0
2022-02-22 14:45:00,499.8,501.55,498.79,501.55,14459.0,478.7303,480.4065,477.7629,480.4065,14459.0
2022-02-22 14:50:00,501.56,503.03,501.56,502.53,9917.0,480.4161,481.8241,480.4161,481.3452,9917.0
2022-02-22 14:55:00,502.57,503.34,502.39,502.47,13996.0,481.3835,482.1211,481.2111,481.2877,13996.0
2022-02-22 15:00:00,502.42,504.97,502.41,504.83,12599.0,481.2399,483.6824,481.2303,483.5483,12599.0
2022-02-22 15:05:00,504.87,505.25,503.86,503.86,10614.0,483.5866,483.9506,482.6192,482.6192,10614.0
2022-02-22 15:10:00,503.77,505.16,503.76,504.5,8363.0,482.5329,483.8643,482.5234,483.2322,8363.0
2022-02-22 15:15:00,504.81,505.58,503.83,504.33,9814.0,483.5291,484.2666,482.5904,483.0693,9814.0
2022-02-22 15:20:00,504.14,504.82,503.39,503.7,9438.0,482.8873,483.5387,482.169,482.4659,9438.0
2022-02-22 15:25:00,503.58,505.07,503.24,504.58,10919.0,482.351,483.7781,482.0253,483.3088,10919.0
2022-02-22 15:30:00,504.11,504.36,503.22,504.24,16682.0,482.8586,483.0981,482.0061,482.9831,16682.0
2022-02-22 15:35:00,504.24,504.9,504.02,504.86,10613.0,482.9831,483.6153,482.7724,483.577,10613.0
2022-02-22 15:40:00,504.85,504.92,503.14,503.6,10840.0,483.5674,483.6345,481.9295,482.3701,10840.0
2022-02-22 15:45:00,503.48,503.81,502.61,502.8,19503.0,482.2552,482.5713,481.4218,481.6038,19503.0
2022-02-22 15:50:00,502.58,502.58,500.81,501.66,40087.0,481.3931,481.3931,479.6977,480.5119,40087.0
2022-02-22 15:55:00,501.75,502.84,501.75,502.17,78189.0,480.5981,481.6422,480.5981,481.0004,78189.0
2022-02-23 09:30:00,502.94,504.74,501.33,503.39,42819.0,481.7379,483.4621,480.1958,482.169,42819.0
2022-02-23 09:35:00,503.38,504.39,501.78,504.39,8317.0,482.1594,483.1268,480.6268,483.1268,8317.0
2022-02-23 09:40:00,504.4,504.73,503.54,504.46,7906.0,483.1364,483.4525,482.3126,483.1939,7906.0
2022-02-23 09:45:00,504.78,505.55,504.32,504.93,8098.0,483.5004,484.2379,483.0598,483.644,8098.0
2022-02-23 09:50:00,504.7,505.44,504.05,505.22,9884.0,483.4237,484.1325,482.8011,483.9218,9884.0
2022-02-23 09:55:00,505.16,505.5,504.67,505.31,6307.0,483.8643,484.19,483.395,484.008,6307.0
2022-02-23 10:00:00,505.06,505.23,504.34,504.91,10535.0,483.7686,483.9314,483.0789,483.6249,10535.0
2022-02-23 10:05:00,504.91,505.63,504.61,504.7,5046.0,483.6249,484.3145,483.3375,483.4237,5046.0
2022-02-23 10:10:00,504.41,505.62,504.4,504.91,6436.0,483.146,484.305,483.1364,483.6249,6436.0
2022-02-23 10:15:00,504.81,505.29,504.31,504.78,4055.0,483.5291,483.9889,483.0502,483.5004,4055.0
2022-02-23 10:20:00,504.9,506.43,504.9,505.25,5977.0,483.6153,485.0808,483.6153,483.9506,5977.0
2022-02-23 10:25:00,505.07,505.07,503.06,503.16,10020.0,483.7781,483.7781,481.8529,481.9487,10020.0
2022-02-23 10:30:00,503.06,503.64,502.49,502.49,11540.0,481.8529,482.4084,481.3069,481.3069,11540.0
2022-02-23 10:35:00,502.8,503.82,502.8,503.03,8013.0,481.6038,482.5808,481.6038,481.8241,8013.0
2022-02-23 10:40:00,503.0,503.29,502.3,502.56,5087.0,481.7954,482.0732,481.1249,481.374,5087.0
2022-02-23 10:45:00,502.54,503.4,502.53,502.73,4035.0,481.3548,482.1785,481.3452,481.5368,4035.0
2022-02-23 10:50:00,502.74,503.39,502.54,503.24,6488.0,481.5464,482.169,481.3548,482.0253,6488.0
2022-02-23 10:55:00,503.3,503.3,502.0,502.02,4580.0,482.0828,482.0828,480.8376,480.8567,4580.0
2022-02-23 11:00:00,502.0,502.72,501.5,501.89,4169.0,480.8376,481.5272,480.3586,480.7322,4169.0
2022-02-23 11:05:00,501.35,501.59,501.07,501.59,5709.0,480.215,480.4448,479.9468,480.4448,5709.0
2022-02-23 11:10:00,501.81,502.35,501.57,502.34,5299.0,480.6556,481.1728,480.4257,481.1632,5299.0
2022-02-23 11:15:00,502.25,502.72,501.87,502.68,8577.0,481.077,481.5272,480.713,481.4889,8577.0
2022-02-23 11:20:00,502.68,503.28,502.57,503.16,10573.0,481.4889,482.0636,481.3835,481.9487,10573.0
2022-02-23 11:25:00,503.19,503.71,503.02,503.33,5161.0,481.9774,482.4755,481.8146,482.1115,5161.0
2022-02-23 11:30:00,503.38,503.84,503.05,503.57,3000.0,482.1594,482.6,481.8433,482.3414,3000.0
2022-02-23 11:35:00,503.29,504.7,503.29,504.17,7235.0,482.0732,483.4237,482.0732,482.9161,7235.0
2022-02-23 11:40:00,504.17,504.78,504.16,504.67,6219.0,482.9161,483.5004,482.9065,483.395,6219.0
2022-02-23 11:45:00,504.68,506.2,504.65,505.86,10140.0,483.4046,484.8605,483.3758,484.5348,10140.0
2022-02-23 11:50:00,505.85,506.45,505.75,505.85,5125.0,484.5253,485.1,484.4295,484.5253,5125.0
2022-02-23 11:55:00,505.97,507.0,505.97,506.56,9271.0,484.6402,485.6268,484.6402,485.2053,9271.0
2022-02-23 12:00:00,506.69,506.69,505.78,506.44,6500.0,485.3298,485.3298,484.4582,485.0904,6500.0
2022-02-23 12:05:00,506.19,506.61,506.18,506.61,6147.0,484.8509,485.2532,484.8413,485.2532,6147.0
2022-02-23 12:10:00,506.81,506.97,505.63,505.74,5572.0,485.4448,485.598,484.3145,484.4199,5572.0
2022-02-23 12:15:00,505.8,507.23,505.8,507.23,10227.0,484.4774,485.8471,484.4774,485.8471,10227.0
2022-02-23 12:20:00,506.96,507.64,506.96,507.6,5732.0,485.5885,486.2398,485.5885,486.2015,5732.0
2022-02-23 12:25:00,507.58,507.97,507.23,507.49,5505.0,486.1823,486.5559,485.8471,486.0961,5505.0
2022-02-23 12:30:00,507.49,507.69,507.13,507.15,3199.0,486.0961,486.2877,485.7513,485.7705,3199.0
2022-02-23 12:35:00,507.17,507.23,506.31,506.52,10845.0,485.7896,485.8471,484.9659,485.167,10845.0
2022-02-23 12:40:00,506.6,506.84,506.31,506.73,1100.0,485.2436,485.4735,484.9659,485.3682,1100.0
2022-02-23 12:45:00,506.55,507.11,505.68,505.81,7522.0,485.1958,485.7321,484.3624,484.4869,7522.0
2022-02-23 12:50:00,505.9,505.9,504.9,504.9,3616.0,484.5732,484.5732,483.6153,483.6153,3616.0
2022-02-23 12:55:00,504.87,505.63,504.84,505.61,7603.0,483.5866,484.3145,483.5578,484.2954,7603.0
2022-02-23 13:00:00,505.52,505.58,505.13,505.53,6467.0,484.2092,484.2666,483.8356,484.2188,6467.0
2022-02-23 13:05:00,505.47,505.68,504.82,504.88,6357.0,484.1613,484.3624,483.5387,483.5962,6357.0
2022-02-23 13:10:00,505.08,505.17,502.83,502.96,8124.0,483.7877,483.8739,481.6326,481.7571,8124.0
2022-02-23 13:15:00,502.93,503.4,502.52,503.19,5618.0,481.7284,482.1785,481.3356,481.9774,5618.0
2022-02-23 13:20:00,503.01,503.49,502.68,502.9,10060.0,481.805,482.2647,481.4889,481.6996,10060.0
2022-02-23 13:25:00,503.0,503.25,502.09,502.29,5600.0,481.7954,482.0349,480.9238,481.1153,5600.0
2022-02-23 13:30:00,502.6,502.6,501.9,502.0,20666.0,481.4123,481.4123,480.7418,480.8376,20666.0
2022-02-23 13:35:00,501.66,502.44,501.57,502.44,6734.0,480.5119,481.259,480.4257,481.259,6734.0
2022-02-23 13:40:00,502.34,502.51,502.06,502.51,3674.0,481.1632,481.3261,480.895,481.3261,3674.0
2022-02-23 13:45:00,502.27,503.4,502.26,503.18,5822.0,481.0962,482.1785,481.0866,481.9678,5822.0
2022-02-23 13:50:00,503.1,503.11,501.67,501.82,3744.0,481.8912,481.9008,480.5215,480.6652,3744.0
2022-02-23 13:55:00,501.71,502.04,501.5,501.81,6185.0,480.5598,480.8759,480.3586,480.6556,6185.0
2022-02-23 14:00:00,501.56,502.4,501.24,501.61,12869.0,480.4161,481.2207,480.1096,480.464,12869.0
2022-02-23 14:05:00,501.51,501.81,500.73,500.83,11612.0,480.3682,480.6556,479.6211,479.7169,11612.0
2022-02-23 14:10:00,501.05,501.38,500.32,500.71,7564.0,479.9276,480.2437,479.2284,479.6019,7564.0
2022-02-23 14:15:00,500.52,501.0,499.59,500.75,10276.0,479.42,479.8797,478.5292,479.6403,10276.0
2022-02-23 14:20:00,500.62,500.62,498.95,498.96,8516.0,479.5157,479.5157,477.9161,477.9257,8516.0
2022-02-23 14:25:00,499.01,499.38,498.52,498.52,8056.0,477.9736,478.328,477.5043,477.5043,8056.0
2022-02-23 14:30:00,498.99,499.27,498.7,498.88,13171.0,477.9545,478.2226,477.6767,477.8491,13171.0
2022-02-23 14:35:00,498.99,499.2,498.73,498.77,4495.0,477.9545,478.1556,477.7054,477.7437,4495.0
2022-02-23 14:40:00,498.51,498.54,497.19,497.34,7617.0,477.4947,477.5234,476.2303,476.374,7617.0
2022-02-23 14:45:00,497.26,498.5,497.26,498.19,5163.0,476.2974,477.4851,476.2974,477.1882,5163.0
2022-02-23 14:50:00,498.1,498.46,497.8,497.81,10202.0,477.102,477.4468,476.8146,476.8242,10202.0
2022-02-23 14:55:00,497.88,498.58,497.79,498.24,9374.0,476.8912,477.5617,476.805,477.2361,9374.0
2022-02-23 15:00:00,498.24,498.41,497.35,497.4,10467.0,477.2361,477.3989,476.3836,476.4315,10467.0
2022-02-23 15:05:00,497.68,497.99,496.82,497.07,14535.0,476.6997,476.9966,475.8759,476.1154,14535.0
2022-02-23 15:10:00,497.11,497.45,495.9,496.5,14109.0,476.1537,476.4794,474.9947,475.5694,14109.0
2022-02-23 15:15:00,496.36,497.22,496.33,496.34,7687.0,475.4353,476.2591,475.4066,475.4162,7687.0
2022-02-23 15:20:00,496.59,496.69,495.95,496.61,10177.0,475.6556,475.7514,475.0426,475.6748,10177.0
2022-02-23 15:25:00,496.56,498.07,496.56,497.75,8956.0,475.6269,477.0732,475.6269,476.7667,8956.0
2022-02-23 15:30:00,497.61,497.96,496.96,497.51,9935.0,476.6326,476.9679,476.01,476.5368,9935.0
2022-02-23 15:35:00,497.47,497.74,497.17,497.31,13716.0,476.4985,476.7571,476.2112,476.3453,13716.0
2022-02-23 15:40:00,497.2,497.77,496.73,496.83,12880.0,476.2399,476.7859,475.7897,475.8855,12880.0
2022-02-23 15:45:00,496.78,497.25,496.13,496.14,25318.0,475.8376,476.2878,475.215,475.2246,25318.0
2022-02-23 15:50:00,496.1,496.75,495.38,495.46,45312.0,475.1863,475.8089,474.4966,474.5733,45312.0
2022-02-23 15:55:00,495.46,495.91,494.77,495.26,113054.0,474.5733,475.0043,473.9124,474.3817,113054.0
2022-02-24 09:30:00,484.44,488.75,482.98,488.09,123420.0,464.0178,468.1461,462.6194,467.514,123420.0
2022-02-24 09:35:00,488.13,491.09,488.1,490.39,32912.0,467.5523,470.3875,467.5235,469.717,32912.0
2022-02-24 09:40:00,490.62,491.13,489.61,490.34,22690.0,469.9373,470.4258,468.9699,469.6691,22690.0
2022-02-24 09:45:00,490.22,492.64,489.25,492.64,17416.0,469.5542,471.8721,468.6251,471.8721,17416.0
2022-02-24 09:50:00,492.77,493.06,490.0,490.68,15088.0,471.9967,472.2744,469.3434,469.9948,15088.0
2022-02-24 09:55:00,490.39,491.61,489.94,491.05,13541.0,469.717,470.8856,469.286,470.3492,13541.0
2022-02-24 10:00:00,491.23,491.23,486.28,486.49,33308.0,470.5216,470.5216,465.7803,465.9814,33308.0
2022-02-24 10:05:00,486.5,488.52,486.21,488.12,15175.0,465.991,467.9258,465.7132,467.5427,15175.0
2022-02-24 10:10:00,487.99,489.06,487.45,488.38,15685.0,467.4182,468.4431,466.9009,467.7917,15685.0
2022-02-24 10:15:00,488.42,488.76,486.81,487.48,23290.0,467.83,468.1557,466.2879,466.9297,23290.0
2022-02-24 10:20:00,487.38,488.36,486.77,488.24,22152.0,466.8339,467.7726,466.2496,467.6576,22152.0
2022-02-24 10:25:00,488.2,488.54,486.25,486.54,23858.0,467.6193,467.945,465.7515,466.0293,23858.0
2022-02-24 10:30:00,486.58,489.09,485.5,488.47,17981.0,466.0676,468.4718,465.0331,467.8779,17981.0
2022-02-24 10:35:00,488.38,488.47,486.43,487.74,10713.0,467.7917,467.8779,465.9239,467.1787,10713.0
2022-02-24 10:40:00,487.49,487.64,486.89,487.29,13597.0,466.9392,467.0829,466.3645,466.7477,13597.0
2022-02-24 10:45:00,487.6,488.82,487.15,488.82,14080.0,467.0446,468.2132,466.6136,468.2132,14080.0
2022-02-24 10:50:00,488.38,489.12,487.05,488.9,11911.0,467.7917,468.5005,466.5178,468.2898,11911.0
2022-02-24 10:55:00,488.9,489.04,487.63,487.97,14441.0,468.2898,468.4239,467.0733,467.399,14441.0
2022-02-24 11:00:00,488.06,488.11,486.99,487.07,11261.0,467.4852,467.5331,466.4603,466.537,11261.0
2022-02-24 11:05:00,487.26,488.22,487.0,487.78,15896.0,466.7189,467.6385,466.4699,467.217,15896.0
2022-02-24 11:10:00,487.78,488.4,487.18,488.18,10604.0,467.217,467.8109,466.6423,467.6002,10604.0
2022-02-24 11:15:00,488.1,490.11,488.1,490.05,8651.0,467.5235,469.4488,467.5235,469.3913,8651.0
2022-02-24 11:20:00,490.24,490.28,488.81,488.81,7373.0,469.5733,469.6116,468.2036,468.2036,7373.0
2022-02-24 11:25:00,489.05,490.36,488.34,488.34,17342.0,468.4335,469.6883,467.7534,467.7534,17342.0
2022-02-24 11:30:00,488.47,489.11,488.3,488.98,8784.0,467.8779,468.491,467.7151,468.3664,8784.0
2022-02-24 11:35:00,489.33,489.5,488.57,489.2,4785.0,468.7017,468.8645,467.9737,468.5772,4785.0
2022-02-24 11:40:00,489.0,489.26,487.46,487.75,18889.0,468.3856,468.6346,466.9105,467.1883,18889.0
2022-02-24 11:45:00,487.45,488.0,486.97,487.98,6989.0,466.9009,467.4278,466.4412,467.4086,6989.0
2022-02-24 11:50:00,488.0,489.9,488.0,489.9,4955.0,467.4278,469.2477,467.4278,469.2477,4955.0
2022-02-24 11:55:00,489.64,491.2,489.37,490.76,7756.0,468.9986,470.4929,468.74,470.0714,7756.0
2022-02-24 12:00:00,491.08,491.59,490.9,491.28,7576.0,470.3779,470.8664,470.2055,470.5695,7576.0
2022-02-24 12:05:00,491.13,491.29,489.97,490.03,10552.0,470.4258,470.5791,469.3147,469.3722,10552.0
2022-02-24 12:10:00,490.21,490.46,488.29,488.3,9197.0,469.5446,469.784,467.7055,467.7151,9197.0
2022-02-24 12:15:00,488.3,489.87,488.2,489.78,11847.0,467.7151,469.2189,467.6193,469.1327,11847.0
2022-02-24 12:20:00,490.0,490.04,488.05,488.28,11055.0,469.3434,469.3818,467.4756,467.6959,11055.0
2022-02-24 12:25:00,488.3,489.38,488.22,489.02,6182.0,467.7151,468.7496,467.6385,468.4048,6182.0
2022-02-24 12:30:00,489.13,489.5,488.18,488.4,9429.0,468.5101,468.8645,467.6002,467.8109,9429.0
2022-02-24 12:35:00,488.37,490.45,488.36,489.9,5002.0,467.7822,469.7745,467.7726,469.2477,5002.0
2022-02-24 12:40:00,490.08,491.32,490.08,491.03,6508.0,469.4201,470.6078,469.4201,470.33,6508.0
2022-02-24 12:45:00,491.11,491.26,489.73,489.8,11244.0,470.4066,470.5503,469.0848,469.1519,11244.0
2022-02-24 12:50:00,490.05,490.61,489.3,490.39,4550.0,469.3913,469.9277,468.6729,469.717,4550.0
2022-02-24 12:55:00,490.39,491.18,489.25,489.25,5417.0,469.717,470.4737,468.6251,468.6251,5417.0
2022-02-24 13:00:00,488.57,489.67,488.56,489.42,16136.0,467.9737,469.0273,467.9641,468.7879,16136.0
2022-02-24 13:05:00,489.57,490.51,489.06,490.27,10847.0,468.9316,469.8319,468.4431,469.6021,10847.0
2022-02-24 13:10:00,490.1,491.18,489.63,491.18,5393.0,469.4392,470.4737,468.989,470.4737,5393.0
2022-02-24 13:15:00,491.07,491.15,490.37,491.08,4203.0,470.3683,470.445,469.6978,470.3779,4203.0
2022-02-24 13:20:00,491.05,491.51,490.41,490.41,5375.0,470.3492,470.7898,469.7362,469.7362,5375.0
2022-02-24 13:25:00,490.54,490.65,489.24,489.6,8144.0,469.8607,469.966,468.6155,468.9603,8144.0
2022-02-24 13:30:00,489.44,491.06,489.29,490.46,21256.0,468.807,470.3588,468.6634,469.784,21256.0
2022-02-24 13:35:00,490.2,492.03,490.19,491.64,9368.0,469.535,471.2879,469.5254,470.9143,9368.0
2022-02-24 13:40:00,491.78,492.04,490.95,490.95,4059.0,471.0484,471.2974,470.2534,470.2534,4059.0
2022-02-24 13:45:00,490.63,494.58,490.32,494.58,6336.0,469.9469,473.7304,469.6499,473.7304,6336.0
2022-02-24 13:50:00,494.47,495.34,493.35,494.17,8212.0,473.625,474.4583,472.5522,473.3376,8212.0
2022-02-24 13:55:00,493.95,494.4,492.96,493.27,7732.0,473.1269,473.558,472.1787,472.4756,7732.0
2022-02-24 14:00:00,493.31,493.57,492.1,493.41,5808.0,472.5139,472.7629,471.3549,472.6097,5808.0
2022-02-24 14:05:00,493.51,494.32,492.83,493.08,10798.0,472.7055,473.4813,472.0541,472.2936,10798.0
2022-02-24 14:10:00,493.18,494.85,493.17,494.85,3500.0,472.3894,473.989,472.3798,473.989,3500.0
2022-02-24 14:15:00,495.37,496.16,494.69,496.12,10651.0,474.4871,475.2438,473.8357,475.2054,10651.0
2022-02-24 14:20:00,496.29,496.5,495.75,496.39,11938.0,475.3683,475.5694,474.851,475.4641,11938.0
2022-02-24 14:25:00,496.57,497.63,496.16,497.41,12282.0,475.6365,476.6518,475.2438,476.4411,12282.0
2022-02-24 14:30:00,497.37,500.06,497.36,500.06,19217.0,476.4027,478.9793,476.3932,478.9793,19217.0
2022-02-24 14:35:00,500.11,500.3,499.66,500.1,10872.0,479.0272,479.2092,478.5962,479.0177,10872.0
2022-02-24 14:40:00,500.21,500.21,498.88,499.55,10783.0,479.123,479.123,477.8491,478.4908,10783.0
2022-02-24 14:45:00,499.52,500.99,499.41,500.99,16771.0,478.4621,479.8701,478.3567,479.8701,16771.0
2022-02-24 14:50:00,500.54,500.96,499.88,500.93,8515.0,479.4391,479.8414,478.8069,479.8127,8515.0
2022-02-24 14:55:00,500.94,500.94,499.89,500.55,7579.0,479.8222,479.8222,478.8165,479.4487,7579.0
2022-02-24 15:00:00,500.77,502.1,499.99,502.09,9718.0,479.6594,480.9333,478.9123,480.9238,9718.0
2022-02-24 15:05:00,502.27,502.27,501.13,501.38,5724.0,481.0962,481.0962,480.0042,480.2437,5724.0
2022-02-24 15:10:00,501.66,502.25,501.43,501.97,8872.0,480.5119,481.077,480.2916,480.8088,8872.0
2022-02-24 15:15:00,501.89,502.19,501.2,501.64,7937.0,480.7322,481.0196,480.0713,480.4927,7937.0
2022-02-24 15:20:00,501.75,501.96,500.93,501.75,10514.0,480.5981,480.7992,479.8127,480.5981,10514.0
2022-02-24 15:25:00,501.8,502.12,500.52,500.52,15877.0,480.646,480.9525,479.42,479.42,15877.0
2022-02-24 15:30:00,500.77,503.47,500.73,503.47,10729.0,479.6594,482.2456,479.6211,482.2456,10729.0
2022-02-24 15:35:00,503.48,504.5,503.29,504.31,14044.0,482.2552,483.2322,482.0732,483.0502,14044.0
2022-02-24 15:40:00,504.35,504.46,503.91,503.98,24589.0,483.0885,483.1939,482.667,482.7341,24589.0
2022-02-24 15:45:00,503.93,504.58,503.05,503.31,27800.0,482.6862,483.3088,481.8433,482.0923,27800.0
2022-02-24 15:50:00,503.31,506.55,503.17,505.74,35001.0,482.0923,485.1958,481.9582,484.4199,35001.0
2022-02-24 15:55:00,505.88,506.0,503.87,505.59,107675.0,484.554,484.6689,482.6287,484.2762,107675.0
2022-02-25 09:30:00,508.85,509.13,506.6,509.13,47969.0,487.3988,487.667,485.2436,487.667,47969.0
2022-02-25 09:35:00,509.1,510.97,508.5,510.77,18964.0,487.6383,489.4294,487.0635,489.2379,18964.0
2022-02-25 09:40:00,510.69,512.83,508.64,508.76,15949.0,489.1612,491.211,487.1976,487.3126,15949.0
2022-02-25 09:45:00,508.67,509.88,508.0,508.95,12545.0,487.2264,488.3854,486.5846,487.4946,12545.0
2022-02-25 09:50:00,509.69,509.71,507.32,507.57,11555.0,488.2034,488.2225,485.9333,486.1728,11555.0
2022-02-25 09:55:00,507.91,507.93,506.07,506.53,10344.0,486.4984,486.5176,484.736,485.1766,10344.0
2022-02-25 10:00:00,506.71,507.8,506.01,507.49,11164.0,485.349,486.3931,484.6785,486.0961,11164.0
2022-02-25 10:05:00,507.52,508.75,507.3,508.0,12509.0,486.1249,487.303,485.9141,486.5846,12509.0
2022-02-25 10:10:00,507.77,508.6,507.33,507.7,5024.0,486.3643,487.1593,485.9429,486.2973,5024.0
2022-02-25 10:15:00,507.33,507.33,505.93,506.75,11738.0,485.9429,485.9429,484.6019,485.3873,11738.0
2022-02-25 10:20:00,506.52,507.03,505.24,507.03,7962.0,485.167,485.6555,483.941,485.6555,7962.0
2022-02-25 10:25:00,506.6,508.79,506.24,508.4,8086.0,485.2436,487.3413,484.8988,486.9678,8086.0
2022-02-25 10:30:00,508.3,509.39,508.3,509.08,10131.0,486.872,487.916,486.872,487.6191,10131.0
2022-02-25 10:35:00,509.18,509.33,507.84,508.36,13760.0,487.7149,487.8586,486.4314,486.9294,13760.0
2022-02-25 10:40:00,508.56,509.98,508.56,509.79,8896.0,487.121,488.4812,487.121,488.2992,8896.0
2022-02-25 10:45:00,509.85,510.72,509.62,510.61,8904.0,488.3566,489.19,488.1363,489.0846,8904.0
2022-02-25 10:50:00,510.59,512.27,510.26,512.22,23047.0,489.0654,490.6746,488.7494,490.6267,23047.0
2022-02-25 10:55:00,512.06,513.05,511.75,511.9,12856.0,490.4735,491.4217,490.1765,490.3202,12856.0
2022-02-25 11:00:00,512.24,513.15,511.23,513.15,11554.0,490.6459,491.5175,489.6785,491.5175,11554.0
2022-02-25 11:05:00,513.18,514.1,512.73,513.99,11537.0,491.5463,492.4275,491.1152,492.3221,11537.0
2022-02-25 11:10:00,513.93,515.85,513.72,515.33,12155.0,492.2646,494.1037,492.0635,493.6056,12155.0
2022-02-25 11:15:00,515.17,515.72,514.19,515.72,21822.0,493.4524,493.9792,492.5137,493.9792,21822.0
2022-02-25 11:20:00,515.69,516.7,515.28,515.98,18235.0,493.9504,494.9179,493.5577,494.2282,18235.0
2022-02-25 11:25:00,516.33,516.33,515.32,515.95,7746.0,494.5635,494.5635,493.596,494.1995,7746.0
2022-02-25 11:30:00,515.96,516.49,515.43,516.44,9405.0,494.2091,494.7167,493.7014,494.6688,9405.0
2022-02-25 11:35:00,516.23,516.67,514.96,515.72,7159.0,494.4677,494.8891,493.2512,493.9792,7159.0
2022-02-25 11:40:00,515.99,516.28,515.3,515.4,5928.0,494.2378,494.5156,493.5769,493.6727,5928.0
2022-02-25 11:45:00,515.56,515.85,515.21,515.76,8034.0,493.8259,494.1037,493.4907,494.0175,8034.0
2022-02-25 11:50:00,515.75,516.03,514.9,516.0,7982.0,494.0079,494.2761,493.1937,494.2474,7982.0
2022-02-25 11:55:00,516.13,516.59,516.01,516.59,10263.0,494.3719,494.8125,494.257,494.8125,10263.0
2022-02-25 12:00:00,516.37,517.5,516.26,517.35,10120.0,494.6018,495.6841,494.4964,495.5405,10120.0
2022-02-25 12:05:00,517.26,517.51,516.27,516.45,13769.0,495.4543,495.6937,494.506,494.6784,13769.0
2022-02-25 12:10:00,516.45,517.26,516.36,516.99,4538.0,494.6784,495.4543,494.5922,495.1956,4538.0
2022-02-25 12:15:00,516.98,517.32,516.82,517.01,8694.0,495.1861,495.5117,495.0328,495.2148,8694.0
2022-02-25 12:20:00,517.01,517.01,516.31,516.64,4913.0,495.2148,495.2148,494.5443,494.8604,4913.0
2022-02-25 12:25:00,516.65,517.99,516.65,517.62,10228.0,494.87,496.1535,494.87,495.7991,10228.0
2022-02-25 12:30:00,517.65,518.05,517.26,518.04,6851.0,495.8278,496.211,495.4543,496.2014,6851.0
2022-02-25 12:35:00,517.88,517.98,517.07,517.36,10009.0,496.0481,496.1439,495.2723,495.55,10009.0
2022-02-25 12:40:00,517.41,517.51,517.0,517.08,6965.0,495.5979,495.6937,495.2052,495.2818,6965.0
2022-02-25 12:45:00,516.97,516.98,515.89,515.99,10138.0,495.1765,495.1861,494.142,494.2378,10138.0
2022-02-25 12:50:00,516.02,516.03,514.63,515.09,9240.0,494.2665,494.2761,492.9351,493.3757,9240.0
2022-02-25 12:55:00,515.08,515.17,513.91,514.29,18569.0,493.3662,493.4524,492.2455,492.6095,18569.0
2022-02-25 13:00:00,514.28,515.31,514.04,515.31,6110.0,492.5999,493.5865,492.37,493.5865,6110.0
2022-02-25 13:05:00,515.17,515.23,514.69,514.94,6130.0,493.4524,493.5098,492.9926,493.2321,6130.0
2022-02-25 13:10:00,514.85,514.89,513.49,514.5,12052.0,493.1459,493.1842,491.8432,492.8106,12052.0
2022-02-25 13:15:00,514.28,515.0,513.84,514.62,4941.0,492.5999,493.2895,492.1784,492.9256,4941.0
2022-02-25 13:20:00,515.13,515.29,514.5,514.77,3204.0,493.4141,493.5673,492.8106,493.0692,3204.0
2022-02-25 13:25:00,515.0,515.6,514.93,515.6,4077.0,493.2895,493.8642,493.2225,493.8642,4077.0
2022-02-25 13:30:00,515.54,516.27,515.48,516.23,8955.0,493.8068,494.506,493.7493,494.4677,8955.0
2022-02-25 13:35:00,516.31,517.04,516.23,516.73,22330.0,494.5443,495.2435,494.4677,494.9466,22330.0
2022-02-25 13:40:00,516.72,517.47,516.69,517.46,7329.0,494.937,495.6554,494.9083,495.6458,7329.0
2022-02-25 13:45:00,517.47,517.48,516.66,516.98,4070.0,495.6554,495.665,494.8796,495.1861,4070.0
2022-02-25 13:50:00,517.15,517.47,516.89,516.89,5350.0,495.3489,495.6554,495.0999,495.0999,5350.0
2022-02-25 13:55:00,516.71,516.71,515.51,516.09,5591.0,494.9274,494.9274,493.778,494.3336,5591.0
2022-02-25 14:00:00,516.08,516.73,515.45,516.68,4710.0,494.324,494.9466,493.7206,494.8987,4710.0
2022-02-25 14:05:00,516.53,516.6,515.94,515.97,2591.0,494.755,494.8221,494.1899,494.2186,2591.0
2022-02-25 14:10:00,515.79,515.89,514.65,514.99,13415.0,494.0462,494.142,492.9543,493.28,13415.0
2022-02-25 14:15:00,515.03,515.4,515.01,515.31,7357.0,493.3183,493.6727,493.2991,493.5865,7357.0
2022-02-25 14:20:00,515.38,516.3,515.31,516.14,12591.0,493.6535,494.5347,493.5865,494.3815,12591.0
2022-02-25 14:25:00,516.03,516.26,515.78,515.91,9534.0,494.2761,494.4964,494.0366,494.1612,9534.0
2022-02-25 14:30:00,515.96,516.43,514.27,514.27,11560.0,494.2091,494.6592,492.5903,492.5903,11560.0
2022-02-25 14:35:00,514.56,514.97,514.56,514.71,4912.0,492.8681,493.2608,492.8681,493.0118,4912.0
2022-02-25 14:40:00,514.75,514.98,514.31,514.69,6937.0,493.0501,493.2704,492.6286,492.9926,6937.0
2022-02-25 14:45:00,514.69,515.1,514.43,514.47,10143.0,492.9926,493.3853,492.7436,492.7819,10143.0
2022-02-25 14:50:00,514.23,514.39,513.45,514.09,6088.0,492.552,492.7052,491.8049,492.4179,6088.0
2022-02-25 14:55:00,514.02,514.98,514.02,514.64,6536.0,492.3508,493.2704,492.3508,492.9447,6536.0
2022-02-25 15:00:00,514.66,514.68,514.01,514.3,7662.0,492.9639,492.983,492.3413,492.619,7662.0
2022-02-25 15:05:00,514.34,514.68,514.18,514.39,8664.0,492.6574,492.983,492.5041,492.7052,8664.0
2022-02-25 15:10:00,514.53,514.64,513.9,514.31,8336.0,492.8393,492.9447,492.2359,492.6286,8336.0
2022-02-25 15:15:00,514.3,515.2,514.3,515.05,11919.0,492.619,493.4811,492.619,493.3374,11919.0
2022-02-25 15:20:00,515.14,516.02,515.14,515.75,15538.0,493.4236,494.2665,493.4236,494.0079,15538.0
2022-02-25 15:25:00,515.82,515.94,515.19,515.29,14311.0,494.075,494.1899,493.4715,493.5673,14311.0
2022-02-25 15:30:00,515.29,515.82,515.03,515.03,17331.0,493.5673,494.075,493.3183,493.3183,17331.0
2022-02-25 15:35:00,514.85,514.91,514.05,514.91,13929.0,493.1459,493.2033,492.3796,493.2033,13929.0
2022-02-25 15:40:00,515.18,516.73,515.07,516.31,16949.0,493.4619,494.9466,493.3566,494.5443,16949.0
2022-02-25 15:45:00,516.27,517.2,516.16,517.17,21670.0,494.506,495.3968,494.4006,495.3681,21670.0
2022-02-25 15:50:00,517.21,518.25,516.55,517.96,32179.0,495.4064,496.4025,494.7742,496.1247,32179.0
2022-02-25 15:55:00,517.55,517.86,517.02,517.61,43187.0,495.732,496.029,495.2244,495.7895,43187.0
2022-02-28 09:30:00,513.53,515.81,512.41,513.37,50943.0,491.8815,494.0654,490.8087,491.7282,50943.0
2022-02-28 09:35:00,513.22,517.49,512.99,517.14,19555.0,491.5846,495.6746,491.3643,495.3393,19555.0
2022-02-28 09:40:00,517.0,517.95,516.41,517.15,23345.0,495.2052,496.1152,494.6401,495.3489,23345.0
2022-02-28 09:45:00,517.19,517.56,516.57,517.15,18686.0,495.3872,495.7416,494.7933,495.3489,18686.0
2022-02-28 09:50:00,517.12,518.5,516.88,517.38,18141.0,495.3202,496.642,495.0903,495.5692,18141.0
2022-02-28 09:55:00,517.39,518.05,517.38,517.97,14989.0,495.5788,496.211,495.5692,496.1343,14989.0
2022-02-28 10:00:00,518.12,518.27,516.78,516.89,17278.0,496.278,496.4217,494.9945,495.0999,17278.0
2022-02-28 10:05:00,517.13,517.17,514.35,514.49,15236.0,495.3297,495.3681,492.6669,492.801,15236.0
2022-02-28 10:10:00,514.48,514.61,511.86,511.88,20648.0,492.7915,492.916,490.2819,490.3011,20648.0
2022-02-28 10:15:00,511.83,513.25,511.3,511.67,11764.0,490.2532,491.6133,489.7455,490.0999,11764.0
2022-02-28 10:20:00,511.62,512.3,511.49,512.03,8371.0,490.052,490.7034,489.9275,490.4447,8371.0
2022-02-28 10:25:00,512.01,512.61,511.43,511.92,7873.0,490.4256,491.0003,489.87,490.3394,7873.0
2022-02-28 10:30:00,511.95,513.81,511.85,513.35,13699.0,490.3681,492.1497,490.2723,491.7091,13699.0
2022-02-28 10:35:00,513.28,514.38,513.28,514.08,9947.0,491.642,492.6957,491.642,492.4083,9947.0
2022-02-28 10:40:00,514.26,515.0,513.87,514.75,12029.0,492.5807,493.2895,492.2072,493.0501,12029.0
2022-02-28 10:45:00,514.66,515.03,514.42,514.46,9159.0,492.9639,493.3183,492.734,492.7723,9159.0
2022-02-28 10:50:00,514.46,514.46,513.35,513.41,5903.0,492.7723,492.7723,491.7091,491.7666,5903.0
2022-02-28 10:55:00,513.49,514.31,513.49,514.31,6069.0,491.8432,492.6286,491.8432,492.6286,6069.0
2022-02-28 11:00:00,514.5,515.79,514.46,515.5,11977.0,492.8106,494.0462,492.7723,493.7685,11977.0
2022-02-28 11:05:00,514.85,515.53,514.57,515.53,4122.0,493.1459,493.7972,492.8777,493.7972,4122.0
2022-02-28 11:10:00,515.44,515.82,515.13,515.15,4393.0,493.711,494.075,493.4141,493.4332,4393.0
2022-02-28 11:15:00,515.33,516.66,515.09,516.2,6867.0,493.6056,494.8796,493.3757,494.4389,6867.0
2022-02-28 11:20:00,516.43,518.19,516.33,518.19,13864.0,494.6592,496.3451,494.5635,496.3451,13864.0
2022-02-28 11:25:00,518.05,518.31,517.61,518.04,8792.0,496.211,496.46,495.7895,496.2014,8792.0
2022-02-28 11:30:00,517.89,519.46,517.84,518.82,12113.0,496.0577,497.5615,496.0098,496.9485,12113.0
2022-02-28 11:35:00,518.66,518.83,517.85,517.96,9100.0,496.7952,496.9581,496.0194,496.1247,9100.0
2022-02-28 11:40:00,517.67,518.47,517.43,518.07,7303.0,495.847,496.6132,495.6171,496.2301,7303.0
2022-02-28 11:45:00,518.27,518.27,516.5,517.0,8492.0,496.4217,496.4217,494.7263,495.2052,8492.0
2022-02-28 11:50:00,517.24,517.24,516.0,516.98,14104.0,495.4351,495.4351,494.2474,495.1861,14104.0
2022-02-28 11:55:00,517.14,517.7,517.13,517.59,7382.0,495.3393,495.8757,495.3297,495.7703,7382.0
2022-02-28 12:00:00,517.53,518.7,517.53,518.3,5575.0,495.7129,496.8336,495.7129,496.4504,5575.0
2022-02-28 12:05:00,518.3,518.53,515.76,516.09,6100.0,496.4504,496.6707,494.0175,494.3336,6100.0
2022-02-28 12:10:00,516.05,516.06,515.36,515.82,5216.0,494.2953,494.3048,493.6344,494.075,5216.0
2022-02-28 12:15:00,515.75,516.63,515.47,516.63,4450.0,494.0079,494.8508,493.7397,494.8508,4450.0
2022-02-28 12:20:00,516.55,516.94,515.54,515.84,8079.0,494.7742,495.1477,493.8068,494.0941,8079.0
2022-02-28 12:25:00,516.1,516.7,516.1,516.69,8150.0,494.3432,494.9179,494.3432,494.9083,8150.0
2022-02-28 12:30:00,516.71,516.74,515.77,515.97,5852.0,494.9274,494.9562,494.0271,494.2186,5852.0
2022-02-28 12:35:00,515.98,516.27,515.49,515.5,4344.0,494.2282,494.506,493.7589,493.7685,4344.0
2022-02-28 12:40:00,515.45,516.05,515.35,515.44,6245.0,493.7206,494.2953,493.6248,493.711,6245.0
2022-02-28 12:45:00,515.31,515.63,514.91,515.62,10338.0,493.5865,493.893,493.2033,493.8834,10338.0
2022-02-28 12:50:00,515.59,515.75,514.76,514.89,4086.0,493.8547,494.0079,493.0596,493.1842,4086.0
2022-02-28 12:55:00,514.93,515.13,514.69,515.0,3830.0,493.2225,493.4141,492.9926,493.2895,3830.0
2022-02-28 13:00:00,515.13,516.53,515.12,516.07,5307.0,493.4141,494.755,493.4045,494.3144,5307.0
2022-02-28 13:05:00,516.5,517.3,516.28,517.08,4919.0,494.7263,495.4926,494.5156,495.2818,4919.0
2022-02-28 13:10:00,516.8,517.25,516.58,516.79,3781.0,495.0137,495.4447,494.8029,495.0041,3781.0
2022-02-28 13:15:00,516.75,516.82,515.0,515.27,6398.0,494.9658,495.0328,493.2895,493.5481,6398.0
2022-02-28 13:20:00,514.85,514.91,513.94,514.11,5252.0,493.1459,493.2033,492.2742,492.4371,5252.0
2022-02-28 13:25:00,513.97,514.9,513.86,514.34,7311.0,492.303,493.1937,492.1976,492.6574,7311.0
2022-02-28 13:30:00,514.37,514.37,513.05,513.17,4723.0,492.6861,492.6861,491.4217,491.5367,4723.0
2022-02-28 13:35:00,513.22,514.18,512.91,514.06,4085.0,491.5846,492.5041,491.2876,492.3892,4085.0
2022-02-28 13:40:00,514.06,514.8,513.91,514.1,2973.0,492.3892,493.098,492.2455,492.4275,2973.0
2022-02-28 13:45:00,513.93,515.2,513.78,515.2,5909.0,492.2646,493.4811,492.121,493.4811,5909.0
2022-02-28 13:50:00,515.31,516.4,515.31,515.85,6045.0,493.5865,494.6305,493.5865,494.1037,6045.0
2022-02-28 13:55:00,515.56,516.02,514.9,515.16,4331.0,493.8259,494.2665,493.1937,493.4428,4331.0
2022-02-28 14:00:00,515.08,515.08,512.72,512.72,4591.0,493.3662,493.3662,491.1056,491.1056,4591.0
2022-02-28 14:05:00,512.88,513.29,511.83,511.88,9669.0,491.2589,491.6516,490.2532,490.3011,9669.0
2022-02-28 14:10:00,511.99,512.23,511.35,512.04,4840.0,490.4064,490.6363,489.7934,490.4543,4840.0
2022-02-28 14:15:00,512.29,512.93,511.69,512.65,10775.0,490.6938,491.3068,490.1191,491.0386,10775.0
2022-02-28 14:20:00,512.64,513.02,511.95,511.95,4076.0,491.029,491.393,490.3681,490.3681,4076.0
2022-02-28 14:25:00,512.18,512.69,511.81,512.06,3226.0,490.5884,491.0769,490.234,490.4735,3226.0
2022-02-28 14:30:00,512.23,512.72,511.81,512.39,4332.0,490.6363,491.1056,490.234,490.7896,4332.0
2022-02-28 14:35:00,512.31,513.34,512.31,512.63,2710.0,490.7129,491.6995,490.7129,491.0194,2710.0
2022-02-28 14:40:00,512.42,514.5,512.38,514.13,6341.0,490.8183,492.8106,490.78,492.4562,6341.0
2022-02-28 14:45:00,514.05,514.18,512.94,513.36,3897.0,492.3796,492.5041,491.3164,491.7187,3897.0
2022-02-28 14:50:00,513.59,513.86,513.14,513.75,3042.0,491.939,492.1976,491.5079,492.0922,3042.0
2022-02-28 14:55:00,513.9,514.6,513.86,514.24,3969.0,492.2359,492.9064,492.1976,492.5616,3969.0
2022-02-28 15:00:00,514.11,514.48,513.82,513.82,5964.0,492.4371,492.7915,492.1593,492.1593,5964.0
2022-02-28 15:05:00,513.61,514.1,512.62,513.99,3160.0,491.9581,492.4275,491.0099,492.3221,3160.0
2022-02-28 15:10:00,514.02,514.03,512.66,513.19,4974.0,492.3508,492.3604,491.0482,491.5558,4974.0
2022-02-28 15:15:00,513.29,514.3,513.19,513.93,4944.0,491.6516,492.619,491.5558,492.2646,4944.0
2022-02-28 15:20:00,513.95,515.75,513.94,515.25,5419.0,492.2838,494.0079,492.2742,493.529,5419.0
2022-02-28 15:25:00,515.3,515.87,514.9,515.24,7916.0,493.5769,494.1229,493.1937,493.5194,7916.0
2022-02-28 15:30:00,515.14,515.19,514.2,514.2,10634.0,493.4236,493.4715,492.5233,492.5233,10634.0
2022-02-28 15:35:00,514.16,514.25,513.13,513.42,8665.0,492.4849,492.5711,491.4984,491.7761,8665.0
2022-02-28 15:40:00,513.66,515.91,513.66,515.75,9127.0,492.006,494.1612,492.006,494.0079,9127.0
2022-02-28 15:45:00,515.78,517.79,515.68,517.31,36382.0,494.0366,495.9619,493.9409,495.5022,36382.0
2022-02-28 15:50:00,517.37,518.95,516.94,518.62,48339.0,495.5596,497.073,495.1477,496.7569,48339.0
2022-02-28 15:55:00,518.87,519.63,517.94,519.47,113431.0,496.9964,497.7243,496.1056,497.5711,113431.0
2022-03-01 09:30:00,519.46,524.08,519.46,524.05,62504.0,497.5615,501.9868,497.5615,501.958,62504.0
2022-03-01 09:35:00,523.92,525.63,522.11,525.63,20472.0,501.8335,503.4714,500.0998,503.4714,20472.0
2022-03-01 09:40:00,525.45,527.15,525.13,526.4,25068.0,503.299,504.9273,502.9925,504.209,25068.0
2022-03-01 09:45:00,526.17,528.78,525.05,528.78,15568.0,503.9886,506.4886,502.9159,506.4886,15568.0
2022-03-01 09:50:00,528.93,528.99,526.37,527.38,13045.0,506.6323,506.6898,504.1802,505.1476,13045.0
2022-03-01 09:55:00,527.53,528.21,526.46,526.46,14308.0,505.2913,505.9426,504.2664,504.2664,14308.0
2022-03-01 10:00:00,526.66,528.13,525.62,526.97,11651.0,504.458,505.866,503.4618,504.7549,11651.0
2022-03-01 10:05:00,526.77,527.27,525.41,525.74,11263.0,504.5634,505.0423,503.2607,503.5768,11263.0
2022-03-01 10:10:00,525.28,526.53,524.74,526.0,19360.0,503.1362,504.3335,502.6189,503.8258,19360.0
2022-03-01 10:15:00,526.1,528.39,526.07,528.01,9521.0,503.9216,506.1151,503.8929,505.7511,9521.0
2022-03-01 10:20:00,528.0,528.87,527.06,527.09,13141.0,505.7415,506.5748,504.8411,504.8699,13141.0
2022-03-01 10:25:00,527.08,527.73,525.73,526.55,14500.0,504.8603,505.4829,503.5672,504.3526,14500.0
2022-03-01 10:30:00,526.64,526.95,526.2,526.32,15747.0,504.4388,504.7358,504.0174,504.1323,15747.0
2022-03-01 10:35:00,526.41,527.0,525.56,525.56,11198.0,504.2185,504.7837,503.4044,503.4044,11198.0
2022-03-01 10:40:00,525.62,525.62,524.7,524.7,13602.0,503.4618,503.4618,502.5806,502.5806,13602.0
2022-03-01 10:45:00,524.88,526.43,524.64,525.32,9591.0,502.753,504.2377,502.5231,503.1745,9591.0
2022-03-01 10:50:00,525.45,526.68,525.42,526.62,5406.0,503.299,504.4771,503.2703,504.4197,5406.0
2022-03-01 10:55:00,526.78,526.83,525.33,525.33,6572.0,504.5729,504.6208,503.1841,503.1841,6572.0
2022-03-01 11:00:00,525.76,527.63,525.74,527.27,5568.0,503.5959,505.3871,503.5768,505.0423,5568.0
2022-03-01 11:05:00,527.44,527.54,526.84,527.21,3864.0,505.2051,505.3009,504.6304,504.9848,3864.0
2022-03-01 11:10:00,527.12,528.53,526.97,528.51,11265.0,504.8986,506.2492,504.7549,506.23,11265.0
2022-03-01 11:15:00,528.63,528.63,527.05,527.05,5202.0,506.3449,506.3449,504.8315,504.8315,5202.0
2022-03-01 11:20:00,527.03,529.36,527.03,529.07,24972.0,504.8124,507.0442,504.8124,506.7664,24972.0
2022-03-01 11:25:00,529.07,529.11,527.89,528.28,6372.0,506.7664,506.8047,505.6361,506.0097,6372.0
2022-03-01 11:30:00,528.51,528.51,525.62,526.13,8705.0,506.23,506.23,503.4618,503.9503,8705.0
2022-03-01 11:35:00,525.81,526.35,525.38,525.99,8248.0,503.6438,504.1611,503.2319,503.8162,8248.0
2022-03-01 11:40:00,526.02,526.52,525.74,525.85,5675.0,503.845,504.3239,503.5768,503.6821,5675.0
2022-03-01 11:45:00,525.51,525.54,524.21,524.48,5362.0,503.3565,503.3852,502.1113,502.3699,5362.0
2022-03-01 11:50:00,524.75,524.79,523.77,524.21,6232.0,502.6285,502.6668,501.6898,502.1113,6232.0
2022-03-01 11:55:00,524.31,524.75,523.51,524.64,7534.0,502.2071,502.6285,501.4408,502.5231,7534.0
2022-03-01 12:00:00,524.58,525.1,523.83,524.02,10856.0,502.4657,502.9638,501.7473,501.9293,10856.0
2022-03-01 12:05:00,524.01,524.45,523.41,523.42,6274.0,501.9197,502.3412,501.345,501.3546,6274.0
2022-03-01 12:10:00,523.23,524.28,522.59,524.1,8215.0,501.1726,502.1783,500.5596,502.0059,8215.0
2022-03-01 12:15:00,523.76,524.6,523.55,524.41,6883.0,501.6802,502.4848,501.4791,502.3028,6883.0
2022-03-01 12:20:00,524.15,524.55,523.55,523.86,6058.0,502.0538,502.4369,501.4791,501.776,6058.0
2022-03-01 12:25:00,523.86,524.38,523.65,524.06,8252.0,501.776,502.2741,501.5749,501.9676,8252.0
2022-03-01 12:30:00,523.72,525.0,523.72,524.65,5721.0,501.6419,502.868,501.6419,502.5327,5721.0
2022-03-01 12:35:00,524.39,524.75,523.97,524.75,10705.0,502.2837,502.6285,501.8814,502.6285,10705.0
2022-03-01 12:40:00,524.93,525.58,524.76,525.26,6860.0,502.8009,503.4235,502.6381,503.117,6860.0
2022-03-01 12:45:00,525.38,526.35,525.11,526.24,9143.0,503.2319,504.1611,502.9733,504.0557,9143.0
2022-03-01 12:50:00,526.31,526.61,525.56,525.82,4707.0,504.1227,504.4101,503.4044,503.6534,4707.0
2022-03-01 12:55:00,525.77,526.12,525.41,525.79,4914.0,503.6055,503.9408,503.2607,503.6247,4914.0
2022-03-01 13:00:00,525.81,526.54,525.35,526.41,7170.0,503.6438,504.343,503.2032,504.2185,7170.0
2022-03-01 13:05:00,526.27,526.31,525.26,526.01,9757.0,504.0844,504.1227,503.117,503.8354,9757.0
2022-03-01 13:10:00,525.98,525.98,524.75,525.26,6931.0,503.8067,503.8067,502.6285,503.117,6931.0
2022-03-01 13:15:00,525.34,525.68,524.72,524.72,10215.0,503.1936,503.5193,502.5998,502.5998,10215.0
2022-03-01 13:20:00,524.68,525.13,524.0,524.0,8371.0,502.5615,502.9925,501.9101,501.9101,8371.0
2022-03-01 13:25:00,523.94,524.03,523.22,523.51,7040.0,501.8527,501.9389,501.163,501.4408,7040.0
2022-03-01 13:30:00,523.51,524.33,523.11,523.72,10332.0,501.4408,502.2262,501.0576,501.6419,10332.0
2022-03-01 13:35:00,523.71,524.76,523.71,524.76,5192.0,501.6324,502.6381,501.6324,502.6381,5192.0
2022-03-01 13:40:00,524.58,524.97,524.0,524.63,3212.0,502.4657,502.8392,501.9101,502.5136,3212.0
2022-03-01 13:45:00,524.38,524.93,523.46,523.64,6512.0,502.2741,502.8009,501.3929,501.5653,6512.0
2022-03-01 13:50:00,523.69,524.31,523.57,524.31,6467.0,501.6132,502.2071,501.4983,502.2071,6467.0
2022-03-01 13:55:00,524.12,524.42,523.44,523.64,4448.0,502.0251,502.3124,501.3737,501.5653,4448.0
2022-03-01 14:00:00,523.4,523.4,522.1,523.12,4275.0,501.3354,501.3354,500.0902,501.0672,4275.0
2022-03-01 14:05:00,522.78,523.24,522.46,522.5,2319.0,500.7416,501.1822,500.435,500.4734,2319.0
2022-03-01 14:10:00,522.49,522.71,522.0,522.33,5368.0,500.4638,500.6745,499.9944,500.3105,5368.0
2022-03-01 14:15:00,523.0,523.0,521.68,522.72,4346.0,500.9523,500.9523,499.6879,500.6841,4346.0
2022-03-01 14:20:00,523.22,524.0,522.92,523.95,4849.0,501.163,501.9101,500.8757,501.8622,4849.0
2022-03-01 14:25:00,523.94,524.43,523.72,524.43,6875.0,501.8527,502.322,501.6419,502.322,6875.0
2022-03-01 14:30:00,524.34,524.41,523.68,524.27,5179.0,502.2358,502.3028,501.6036,502.1687,5179.0
2022-03-01 14:35:00,524.5,525.5,524.29,525.34,9851.0,502.389,503.3469,502.1879,503.1936,9851.0
2022-03-01 14:40:00,525.21,525.64,524.51,525.23,8168.0,503.0691,503.481,502.3986,503.0883,8168.0
2022-03-01 14:45:00,525.37,525.38,524.08,524.54,4740.0,503.2224,503.2319,501.9868,502.4274,4740.0
2022-03-01 14:50:00,524.12,524.12,522.76,522.98,3512.0,502.0251,502.0251,500.7224,500.9331,3512.0
2022-03-01 14:55:00,523.14,523.14,522.14,522.8,6962.0,501.0864,501.0864,500.1285,500.7607,6962.0
2022-03-01 15:00:00,522.69,524.64,522.54,524.64,5406.0,500.6553,502.5231,500.5117,502.5231,5406.0
2022-03-01 15:05:00,525.0,525.72,524.98,525.38,7378.0,502.868,503.5576,502.8488,503.2319,7378.0
2022-03-01 15:10:00,525.56,525.56,524.16,524.66,8440.0,503.4044,503.4044,502.0634,502.5423,8440.0
2022-03-01 15:15:00,524.8,524.8,523.42,523.42,6648.0,502.6764,502.6764,501.3546,501.3546,6648.0
2022-03-01 15:20:00,523.6,523.61,522.9,523.21,6823.0,501.527,501.5366,500.8565,501.1534,6823.0
2022-03-01 15:25:00,523.2,523.52,522.45,522.45,7751.0,501.1439,501.4504,500.4255,500.4255,7751.0
2022-03-01 15:30:00,522.29,523.11,521.53,522.7,10787.0,500.2722,501.0576,499.5443,500.6649,10787.0
2022-03-01 15:35:00,522.71,523.31,522.36,523.13,13140.0,500.6745,501.2492,500.3393,501.0768,13140.0
2022-03-01 15:40:00,522.92,523.45,521.52,521.58,10757.0,500.8757,501.3833,499.5347,499.5921,10757.0
2022-03-01 15:45:00,521.18,521.77,520.05,520.05,20764.0,499.209,499.7741,498.1266,498.1266,20764.0
2022-03-01 15:50:00,520.0,522.66,519.19,522.59,31257.0,498.0788,500.6266,497.3029,500.5596,31257.0
2022-03-01 15:55:00,522.33,523.53,521.4,523.08,83771.0,500.3105,501.4599,499.4197,501.0289,83771.0
2022-03-02 09:30:00,524.0,525.0,519.77,520.23,50308.0,501.9101,502.868,497.8584,498.2991,50308.0
2022-03-02 09:35:00,520.27,522.67,520.15,521.74,14896.0,498.3374,500.6362,498.2224,499.7454,14896.0
2022-03-02 09:40:00,522.0,525.28,522.0,524.81,17408.0,499.9944,503.1362,499.9944,502.686,17408.0
2022-03-02 09:45:00,524.56,524.88,523.0,524.31,17657.0,502.4465,502.753,500.9523,502.2071,17657.0
2022-03-02 09:50:00,524.6,524.84,523.41,523.47,13384.0,502.4848,502.7147,501.345,501.4025,13384.0
2022-03-02 09:55:00,523.56,525.01,521.81,524.87,26416.0,501.4887,502.8775,499.8124,502.7434,26416.0
2022-03-02 10:00:00,525.25,525.64,524.79,525.13,13226.0,503.1074,503.481,502.6668,502.9925,13226.0
2022-03-02 10:05:00,525.2,525.72,522.56,522.75,12635.0,503.0595,503.5576,500.5308,500.7128,12635.0
2022-03-02 10:10:00,522.86,523.95,522.41,523.03,12624.0,500.8182,501.8622,500.3872,500.981,12624.0
2022-03-02 10:15:00,522.82,523.65,522.6,523.39,6802.0,500.7799,501.5749,500.5691,501.3258,6802.0
2022-03-02 10:20:00,523.59,524.7,523.59,523.85,4794.0,501.5174,502.5806,501.5174,501.7664,4794.0
2022-03-02 10:25:00,524.17,528.32,523.62,527.86,14232.0,502.073,506.048,501.5461,505.6074,14232.0
2022-03-02 10:30:00,527.77,528.37,526.12,526.54,14830.0,505.5212,506.0959,503.9408,504.343,14830.0
2022-03-02 10:35:00,526.14,528.72,526.14,527.72,8399.0,503.9599,506.4311,503.9599,505.4733,8399.0
2022-03-02 10:40:00,527.85,528.01,526.24,526.39,8426.0,505.5978,505.7511,504.0557,504.1994,8426.0
2022-03-02 10:45:00,526.56,528.34,526.25,527.83,6124.0,504.3622,506.0672,504.0653,505.5787,6124.0
2022-03-02 10:50:00,528.29,528.3,525.99,526.4,4762.0,506.0193,506.0289,503.8162,504.209,4762.0
2022-03-02 10:55:00,526.46,527.74,526.28,527.38,6884.0,504.2664,505.4925,504.094,505.1476,6884.0
2022-03-02 11:00:00,527.48,529.86,526.65,529.71,10770.0,505.2434,507.5231,504.4484,507.3794,10770.0
2022-03-02 11:05:00,529.63,531.2,529.42,530.84,17071.0,507.3028,508.8066,507.1016,508.4618,17071.0
2022-03-02 11:10:00,530.5,531.75,530.34,531.75,8593.0,508.1361,509.3334,507.9829,509.3334,8593.0
2022-03-02 11:15:00,531.7,532.16,530.67,530.67,13940.0,509.2855,509.7261,508.2989,508.2989,13940.0
2022-03-02 11:20:00,530.59,531.05,529.83,530.23,9837.0,508.2223,508.6629,507.4944,507.8775,9837.0
2022-03-02 11:25:00,530.15,531.08,530.06,530.33,13023.0,507.8009,508.6917,507.7147,507.9733,13023.0
2022-03-02 11:30:00,530.27,531.85,530.27,531.85,14970.0,507.9158,509.4292,507.9158,509.4292,14970.0
2022-03-02 11:35:00,531.56,531.66,530.26,531.21,7643.0,509.1514,509.2472,507.9062,508.8162,7643.0
2022-03-02 11:40:00,531.01,531.46,529.59,530.12,7164.0,508.6246,509.0556,507.2645,507.7721,7164.0
2022-03-02 11:45:00,530.05,530.81,529.89,530.02,4428.0,507.7051,508.433,507.5518,507.6763,4428.0
2022-03-02 11:50:00,530.02,530.83,530.01,530.21,3302.0,507.6763,508.4522,507.6668,507.8583,3302.0
2022-03-02 11:55:00,530.36,531.19,530.36,531.19,3676.0,508.002,508.797,508.002,508.797,3676.0
2022-03-02 12:00:00,531.33,532.16,531.15,531.73,9209.0,508.9311,509.7261,508.7587,509.3143,9209.0
2022-03-02 12:05:00,531.61,532.38,531.18,532.37,5186.0,509.1993,509.9369,508.7874,509.9273,5186.0
2022-03-02 12:10:00,532.21,533.09,531.9,532.23,10889.0,509.774,510.6169,509.4771,509.7932,10889.0
2022-03-02 12:15:00,532.29,532.54,531.83,531.84,13730.0,509.8506,510.0901,509.41,509.4196,13730.0
2022-03-02 12:20:00,531.71,531.93,530.78,530.8,6363.0,509.2951,509.5058,508.4043,508.4235,6363.0
2022-03-02 12:25:00,531.08,531.19,529.72,530.8,10523.0,508.6917,508.797,507.389,508.4235,10523.0
2022-03-02 12:30:00,531.08,531.08,530.53,530.92,6319.0,508.6917,508.6917,508.1648,508.5384,6319.0
2022-03-02 12:35:00,530.81,531.21,530.71,530.92,20125.0,508.433,508.8162,508.3373,508.5384,20125.0
2022-03-02 12:40:00,530.65,530.66,530.05,530.05,58927.0,508.2798,508.2894,507.7051,507.7051,58927.0
2022-03-02 12:45:00,530.3,530.36,529.84,530.02,7804.0,507.9445,508.002,507.5039,507.6763,7804.0
2022-03-02 12:50:00,529.81,529.81,528.8,529.3,9356.0,507.4752,507.4752,506.5078,506.9867,9356.0
2022-03-02 12:55:00,529.26,529.49,528.6,529.0,6770.0,506.9484,507.1687,506.3162,506.6993,6770.0
2022-03-02 13:00:00,529.01,529.63,528.82,529.13,39220.0,506.7089,507.3028,506.5269,506.8239,39220.0
2022-03-02 13:05:00,529.25,529.25,528.47,528.47,12412.0,506.9388,506.9388,506.1917,506.1917,12412.0
2022-03-02 13:10:00,528.42,529.46,528.37,528.68,8118.0,506.1438,507.14,506.0959,506.3928,8118.0
2022-03-02 13:15:00,528.76,529.31,528.6,528.7,4865.0,506.4695,506.9963,506.3162,506.412,4865.0
2022-03-02 13:20:00,528.72,528.88,528.37,528.54,6595.0,506.4311,506.5844,506.0959,506.2587,6595.0
2022-03-02 13:25:00,528.7,529.0,528.31,528.31,9878.0,506.412,506.6993,506.0384,506.0384,9878.0
2022-03-02 13:30:00,528.5,529.25,528.32,528.42,35338.0,506.2204,506.9388,506.048,506.1438,35338.0
2022-03-02 13:35:00,528.4,529.57,528.3,528.49,62104.0,506.1246,507.2453,506.0289,506.2108,62104.0
2022-03-02 13:40:00,528.45,529.22,528.02,528.58,58647.0,506.1725,506.9101,505.7607,506.297,58647.0
2022-03-02 13:45:00,528.75,528.75,527.16,527.22,7451.0,506.4599,506.4599,504.9369,504.9944,7451.0
2022-03-02 13:50:00,527.43,527.51,527.0,527.3,4537.0,505.1955,505.2722,504.7837,505.071,4537.0
2022-03-02 13:55:00,527.31,528.0,526.81,527.26,5889.0,505.0806,505.7415,504.6017,505.0327,5889.0
2022-03-02 14:00:00,527.4,528.51,527.35,528.47,5985.0,505.1668,506.23,505.1189,506.1917,5985.0
2022-03-02 14:05:00,528.55,528.7,528.15,528.56,2455.0,506.2683,506.412,505.8852,506.2779,2455.0
2022-03-02 14:10:00,528.55,528.93,528.5,528.5,9814.0,506.2683,506.6323,506.2204,506.2204,9814.0
2022-03-02 14:15:00,528.7,528.82,527.8,528.28,16878.0,506.412,506.5269,505.5499,506.0097,16878.0
2022-03-02 14:20:00,528.39,528.42,527.2,527.41,5844.0,506.1151,506.1438,504.9752,505.1764,5844.0
2022-03-02 14:25:00,527.37,527.48,526.43,527.25,8588.0,505.1381,505.2434,504.2377,505.0231,8588.0
2022-03-02 14:30:00,527.45,527.69,526.97,527.63,9430.0,505.2147,505.4446,504.7549,505.3871,9430.0
2022-03-02 14:35:00,527.67,527.97,527.23,527.66,8109.0,505.4254,505.7128,505.004,505.4158,8109.0
2022-03-02 14:40:00,527.92,528.17,527.79,528.0,7197.0,505.6649,505.9043,505.5404,505.7415,7197.0
2022-03-02 14:45:00,528.0,528.0,527.3,527.8,7143.0,505.7415,505.7415,505.071,505.5499,7143.0
2022-03-02 14:50:00,527.94,528.27,526.99,527.11,9567.0,505.684,506.0001,504.7741,504.889,9567.0
2022-03-02 14:55:00,527.44,527.45,526.88,527.2,3181.0,505.2051,505.2147,504.6687,504.9752,3181.0
2022-03-02 15:00:00,527.4,528.34,527.34,528.21,8600.0,505.1668,506.0672,505.1093,505.9426,8600.0
2022-03-02 15:05:00,528.15,528.24,527.22,527.43,6533.0,505.8852,505.9714,504.9944,505.1955,6533.0
2022-03-02 15:10:00,527.38,527.66,527.05,527.07,4619.0,505.1476,505.4158,504.8315,504.8507,4619.0
2022-03-02 15:15:00,527.37,527.8,526.77,527.8,10685.0,505.1381,505.5499,504.5634,505.5499,10685.0
2022-03-02 15:20:00,527.77,527.93,527.27,527.27,10987.0,505.5212,505.6745,505.0423,505.0423,10987.0
2022-03-02 15:25:00,527.29,528.34,527.28,528.13,9031.0,505.0614,506.0672,505.0519,505.866,9031.0
2022-03-02 15:30:00,528.23,529.62,528.2,529.29,12822.0,505.9618,507.2932,505.9331,506.9771,12822.0
2022-03-02 15:35:00,529.36,529.59,528.95,528.95,13095.0,507.0442,507.2645,506.6515,506.6515,13095.0
2022-03-02 15:40:00,528.95,529.24,528.25,528.56,12435.0,506.6515,506.9292,505.981,506.2779,12435.0
2022-03-02 15:45:00,528.64,529.59,528.39,529.58,15314.0,506.3545,507.2645,506.1151,507.2549,15314.0
2022-03-02 15:50:00,529.61,529.66,528.28,529.15,39584.0,507.2836,507.3315,506.0097,506.843,39584.0
2022-03-02 15:55:00,528.95,528.95,527.57,527.74,79814.0,506.6515,506.6515,505.3296,505.4925,79814.0
2022-03-03 09:30:00,534.47,534.5,529.54,532.26,94109.0,511.9387,511.9675,507.2166,509.8219,94109.0
2022-03-03 09:35:00,532.0,535.87,531.51,535.55,54460.0,509.5729,513.2797,509.1035,512.9732,54460.0
2022-03-03 09:40:00,535.85,536.5,535.09,536.15,42993.0,513.2606,513.8832,512.5326,513.5479,42993.0
2022-03-03 09:45:00,536.14,538.79,535.86,536.25,55329.0,513.5383,516.0766,513.2702,513.6437,55329.0
2022-03-03 09:50:00,536.56,537.57,535.87,536.42,33212.0,513.9406,514.9081,513.2797,513.8065,33212.0
2022-03-03 09:55:00,536.66,538.96,535.87,536.2,74417.0,514.0364,516.2395,513.2797,513.5958,74417.0
2022-03-03 10:00:00,535.84,538.2,535.73,537.81,65917.0,513.251,515.5115,513.1456,515.1379,65917.0
2022-03-03 10:05:00,537.81,538.5,536.82,537.34,40201.0,515.1379,515.7989,514.1897,514.6878,40201.0
2022-03-03 10:10:00,537.4,538.48,536.7,537.1,37111.0,514.7452,515.7797,514.0747,514.4579,37111.0
2022-03-03 10:15:00,536.91,537.31,535.56,536.53,23875.0,514.2759,514.659,512.9828,513.9119,23875.0
2022-03-03 10:20:00,536.31,536.31,534.31,535.25,22795.0,513.7012,513.7012,511.7855,512.6859,22795.0
2022-03-03 10:25:00,535.09,535.43,534.41,534.44,12853.0,512.5326,512.8583,511.8813,511.91,12853.0
2022-03-03 10:30:00,534.31,534.88,533.37,533.45,18480.0,511.7855,512.3315,510.8851,510.9617,18480.0
2022-03-03 10:35:00,533.43,533.93,532.17,532.17,13711.0,510.9426,511.4215,509.7357,509.7357,13711.0
2022-03-03 10:40:00,532.44,534.14,532.37,532.84,24763.0,509.9943,511.6227,509.9273,510.3775,24763.0
2022-03-03 10:45:00,532.63,532.79,532.16,532.32,12784.0,510.1763,510.3296,509.7261,509.8794,12784.0
2022-03-03 10:50:00,532.3,532.54,530.72,532.06,48045.0,509.8602,510.0901,508.3468,509.6303,48045.0
2022-03-03 10:55:00,532.06,532.33,531.15,531.62,9179.0,509.6303,509.889,508.7587,509.2089,9179.0
2022-03-03 11:00:00,531.62,532.3,531.27,532.22,22498.0,509.2089,509.8602,508.8736,509.7836,22498.0
2022-03-03 11:05:00,532.13,532.56,531.58,532.38,20213.0,509.6974,510.1093,509.1706,509.9369,20213.0
2022-03-03 11:10:00,532.26,532.65,531.24,531.24,11319.0,509.8219,510.1955,508.8449,508.8449,11319.0
2022-03-03 11:15:00,531.37,532.0,530.18,531.73,11192.0,508.9694,509.5729,507.8296,509.3143,11192.0
2022-03-03 11:20:00,531.78,532.8,531.77,532.33,16617.0,509.3621,510.3392,509.3526,509.889,16617.0
2022-03-03 11:25:00,532.3,533.13,532.0,532.5,21358.0,509.8602,510.6552,509.5729,510.0518,21358.0
2022-03-03 11:30:00,532.51,532.7,531.72,532.45,14838.0,510.0614,510.2434,509.3047,510.0039,14838.0
2022-03-03 11:35:00,532.31,532.55,531.17,531.83,7004.0,509.8698,510.0997,508.7779,509.41,7004.0
2022-03-03 11:40:00,531.71,532.21,531.41,532.11,15095.0,509.2951,509.774,509.0077,509.6782,15095.0
2022-03-03 11:45:00,532.14,532.17,531.32,531.58,16533.0,509.707,509.7357,508.9215,509.1706,16533.0
2022-03-03 11:50:00,531.58,531.58,530.7,530.89,22930.0,509.1706,509.1706,508.3277,508.5097,22930.0
2022-03-03 11:55:00,531.01,531.72,530.09,530.98,9732.0,508.6246,509.3047,507.7434,508.5959,9732.0
2022-03-03 12:00:00,530.96,532.31,530.88,532.06,11795.0,508.5767,509.8698,508.5001,509.6303,11795.0
2022-03-03 12:05:00,531.99,531.99,530.89,531.3,9434.0,509.5633,509.5633,508.5097,508.9024,9434.0
2022-03-03 12:10:00,531.36,532.03,531.27,531.82,10613.0,508.9599,509.6016,508.8736,509.4005,10613.0
2022-03-03 12:15:00,531.95,532.71,531.85,532.15,10120.0,509.525,510.2529,509.4292,509.7166,10120.0
2022-03-03 12:20:00,532.12,532.24,531.2,531.2,6717.0,509.6878,509.8028,508.8066,508.8066,6717.0
2022-03-03 12:25:00,531.13,531.19,530.19,530.37,9498.0,508.7396,508.797,507.8392,508.0116,9498.0
2022-03-03 12:30:00,530.37,533.12,530.01,532.23,27080.0,508.0116,510.6457,507.6668,509.7932,27080.0
2022-03-03 12:35:00,532.04,533.94,531.38,531.81,15378.0,509.6112,511.4311,508.979,509.3909,15378.0
2022-03-03 12:40:00,531.73,531.88,530.78,531.5,6685.0,509.3143,509.4579,508.4043,509.094,6685.0
2022-03-03 12:45:00,531.38,531.58,530.89,531.4,7172.0,508.979,509.1706,508.5097,508.9982,7172.0
2022-03-03 12:50:00,531.46,531.73,531.07,531.47,15662.0,509.0556,509.3143,508.6821,509.0652,15662.0
2022-03-03 12:55:00,531.34,532.54,531.34,532.13,40323.0,508.9407,510.0901,508.9407,509.6974,40323.0
2022-03-03 13:00:00,532.13,533.03,531.88,532.82,7909.0,509.6974,510.5595,509.4579,510.3583,7909.0
2022-03-03 13:05:00,532.69,533.59,532.39,532.69,11131.0,510.2338,511.0958,509.9464,510.2338,11131.0
2022-03-03 13:10:00,532.6,534.39,532.47,534.34,8041.0,510.1476,511.8621,510.0231,511.8142,8041.0
2022-03-03 13:15:00,534.43,534.75,533.6,534.01,36718.0,511.9004,512.2069,511.1054,511.4981,36718.0
2022-03-03 13:20:00,534.06,534.25,533.56,533.86,8649.0,511.546,511.728,511.0671,511.3545,8649.0
2022-03-03 13:25:00,533.65,533.76,533.0,533.73,10420.0,511.1533,511.2587,510.5307,511.2299,10420.0
2022-03-03 13:30:00,533.72,533.72,532.23,532.35,16476.0,511.2204,511.2204,509.7932,509.9081,16476.0
2022-03-03 13:35:00,532.39,533.25,532.39,533.0,6231.0,509.9464,510.7702,509.9464,510.5307,6231.0
2022-03-03 13:40:00,533.03,533.64,532.88,533.33,9935.0,510.5595,511.1437,510.4158,510.8468,9935.0
2022-03-03 13:45:00,533.31,533.54,532.86,533.37,17582.0,510.8277,511.048,510.3966,510.8851,17582.0
2022-03-03 13:50:00,533.41,534.67,533.41,534.67,20563.0,510.9234,512.1303,510.9234,512.1303,20563.0
2022-03-03 13:55:00,534.61,535.54,534.47,534.81,26282.0,512.0728,512.9636,511.9387,512.2644,26282.0
2022-03-03 14:00:00,534.71,535.14,534.57,534.98,11724.0,512.1686,512.5805,512.0345,512.4272,11724.0
2022-03-03 14:05:00,534.92,535.61,534.71,535.23,17400.0,512.3698,513.0307,512.1686,512.6667,17400.0
2022-03-03 14:10:00,535.05,536.43,534.33,536.22,10996.0,512.4943,513.8161,511.8047,513.615,10996.0
2022-03-03 14:15:00,536.0,536.0,535.44,535.44,10843.0,513.4043,513.4043,512.8679,512.8679,10843.0
2022-03-03 14:20:00,535.28,535.37,534.75,535.0,10174.0,512.7146,512.8008,512.2069,512.4464,10174.0
2022-03-03 14:25:00,534.98,535.77,534.97,535.59,8268.0,512.4272,513.1839,512.4177,513.0115,8268.0
2022-03-03 14:30:00,535.69,535.75,535.38,535.61,9461.0,513.1073,513.1648,512.8104,513.0307,9461.0
2022-03-03 14:35:00,535.95,535.98,535.11,535.19,15563.0,513.3564,513.3851,512.5518,512.6284,15563.0
2022-03-03 14:40:00,535.17,535.63,533.61,534.1,8901.0,512.6092,513.0498,511.115,511.5843,8901.0
2022-03-03 14:45:00,534.2,534.48,533.95,534.0,9084.0,511.6801,511.9483,511.4407,511.4886,9084.0
2022-03-03 14:50:00,534.11,534.11,532.67,533.1,15760.0,511.5939,511.5939,510.2146,510.6265,15760.0
2022-03-03 14:55:00,533.1,533.12,532.23,533.03,15845.0,510.6265,510.6457,509.7932,510.5595,15845.0
2022-03-03 15:00:00,532.98,532.98,531.8,531.91,10010.0,510.5116,510.5116,509.3813,509.4867,10010.0
2022-03-03 15:05:00,531.93,532.58,531.16,531.5,16214.0,509.5058,510.1284,508.7683,509.094,16214.0
2022-03-03 15:10:00,531.57,532.53,531.39,532.37,25238.0,509.161,510.0805,508.9886,509.9273,25238.0
2022-03-03 15:15:00,532.23,533.6,532.05,533.52,18924.0,509.7932,511.1054,509.6208,511.0288,18924.0
2022-03-03 15:20:00,533.4,533.7,532.3,532.8,13051.0,510.9139,511.2012,509.8602,510.3392,13051.0
2022-03-03 15:25:00,532.72,533.97,532.72,533.15,29681.0,510.2625,511.4598,510.2625,510.6744,29681.0
2022-03-03 15:30:00,533.03,533.03,531.15,531.4,28506.0,510.5595,510.5595,508.7587,508.9982,28506.0
2022-03-03 15:35:00,531.39,531.84,530.79,531.82,20398.0,508.9886,509.4196,508.4139,509.4005,20398.0
2022-03-03 15:40:00,531.8,531.9,530.64,530.93,18599.0,509.3813,509.4771,508.2702,508.548,18599.0
2022-03-03 15:45:00,530.87,532.24,530.51,532.21,35581.0,508.4905,509.8028,508.1457,509.774,35581.0
2022-03-03 15:50:00,532.03,533.27,531.44,532.84,52334.0,509.6016,510.7893,509.0365,510.3775,52334.0
2022-03-03 15:55:00,532.75,533.34,532.22,533.34,85491.0,510.2913,510.8564,509.7836,510.8564,85491.0
2022-03-04 09:30:00,519.5,524.67,517.02,521.71,166341.0,497.5998,502.5519,495.2244,499.7167,166341.0
2022-03-04 09:35:00,521.54,522.55,515.45,516.56,107719.0,499.5538,500.5213,493.7206,494.7838,107719.0
2022-03-04 09:40:00,516.63,518.45,515.5,516.28,56199.0,494.8508,496.5941,493.7685,494.5156,56199.0
2022-03-04 09:45:00,516.64,516.64,512.82,513.44,71201.0,494.8604,494.8604,491.2014,491.7953,71201.0
2022-03-04 09:50:00,513.65,516.04,513.43,514.62,33026.0,491.9964,494.2857,491.7857,492.9256,33026.0
2022-03-04 09:55:00,514.67,516.82,513.56,516.05,26957.0,492.9734,495.0328,491.9102,494.2953,26957.0
2022-03-04 10:00:00,516.04,517.49,515.51,516.03,23320.0,494.2857,495.6746,493.778,494.2761,23320.0
2022-03-04 10:05:00,516.0,517.76,515.35,515.46,35465.0,494.2474,495.9332,493.6248,493.7301,35465.0
2022-03-04 10:10:00,515.38,516.18,513.7,514.59,59126.0,493.6535,494.4198,492.0443,492.8968,59126.0
2022-03-04 10:15:00,514.69,515.46,513.15,513.51,39216.0,492.9926,493.7301,491.5175,491.8623,39216.0
2022-03-04 10:20:00,513.73,515.11,513.15,514.39,28861.0,492.0731,493.3949,491.5175,492.7052,28861.0
2022-03-04 10:25:00,514.3,515.27,513.88,514.92,17118.0,492.619,493.5481,492.2167,493.2129,17118.0
2022-03-04 10:30:00,514.68,515.17,513.59,514.25,16666.0,492.983,493.4524,491.939,492.5711,16666.0
2022-03-04 10:35:00,514.54,515.91,514.1,514.28,19698.0,492.8489,494.1612,492.4275,492.5999,19698.0
2022-03-04 10:40:00,514.17,514.83,513.5,513.65,52182.0,492.4945,493.1267,491.8528,491.9964,52182.0
2022-03-04 10:45:00,513.81,513.93,513.12,513.5,24608.0,492.1497,492.2646,491.4888,491.8528,24608.0
2022-03-04 10:50:00,513.28,514.33,513.0,514.13,30896.0,491.642,492.6478,491.3738,492.4562,30896.0
2022-03-04 10:55:00,514.07,514.16,511.79,512.08,40951.0,492.3987,492.4849,490.2149,490.4926,40951.0
2022-03-04 11:00:00,512.08,514.78,511.78,514.78,23323.0,490.4926,493.0788,490.2053,493.0788,23323.0
2022-03-04 11:05:00,514.84,515.89,514.75,515.67,27686.0,493.1363,494.142,493.0501,493.9313,27686.0
2022-03-04 11:10:00,515.77,516.86,515.15,516.65,28891.0,494.0271,495.0711,493.4332,494.87,28891.0
2022-03-04 11:15:00,516.79,518.02,516.42,517.55,28037.0,495.0041,496.1822,494.6497,495.732,28037.0
2022-03-04 11:20:00,517.5,519.0,517.32,518.81,29148.0,495.6841,497.1209,495.5117,496.9389,29148.0
2022-03-04 11:25:00,518.94,519.75,518.65,519.58,43768.0,497.0634,497.8393,496.7857,497.6765,43768.0
2022-03-04 11:30:00,519.56,520.26,518.33,519.57,36055.0,497.6573,498.3278,496.4792,497.6669,36055.0
2022-03-04 11:35:00,519.48,520.18,518.28,520.0,17771.0,497.5807,498.2512,496.4313,498.0788,17771.0
2022-03-04 11:40:00,520.11,521.14,519.49,521.13,28976.0,498.1841,499.1707,497.5902,499.1611,28976.0
2022-03-04 11:45:00,520.85,521.61,520.71,521.41,15023.0,498.8929,499.6209,498.7588,499.4293,15023.0
2022-03-04 11:50:00,521.56,521.78,520.95,521.64,14704.0,499.573,499.7837,498.9887,499.6496,14704.0
2022-03-04 11:55:00,521.87,522.63,521.58,521.9,19089.0,499.8699,500.5979,499.5921,499.8987,19089.0
2022-03-04 12:00:00,522.08,522.92,520.97,522.66,20905.0,500.0711,500.8757,499.0079,500.6266,20905.0
2022-03-04 12:05:00,522.92,524.14,522.88,523.81,26046.0,500.8757,502.0442,500.8373,501.7281,26046.0
2022-03-04 12:10:00,523.92,525.36,523.61,524.41,24572.0,501.8335,503.2128,501.5366,502.3028,24572.0
2022-03-04 12:15:00,524.35,525.15,524.2,524.36,13812.0,502.2454,503.0116,502.1017,502.2549,13812.0
2022-03-04 12:20:00,524.36,525.13,523.69,523.84,19844.0,502.2549,502.9925,501.6132,501.7569,19844.0
2022-03-04 12:25:00,523.88,525.43,523.36,525.31,13449.0,501.7952,503.2798,501.2971,503.1649,13449.0
2022-03-04 12:30:00,525.1,526.32,524.94,525.47,20043.0,502.9638,504.1323,502.8105,503.3182,20043.0
2022-03-04 12:35:00,525.46,526.77,525.46,526.11,18228.0,503.3086,504.5634,503.3086,503.9312,18228.0
2022-03-04 12:40:00,526.12,526.28,525.43,525.92,11978.0,503.9408,504.094,503.2798,503.7492,11978.0
2022-03-04 12:45:00,525.81,526.23,525.5,526.0,16264.0,503.6438,504.0461,503.3469,503.8258,16264.0
2022-03-04 12:50:00,525.88,526.84,524.8,526.28,32350.0,503.7109,504.6304,502.6764,504.094,32350.0
2022-03-04 12:55:00,526.21,527.15,526.18,526.76,19342.0,504.027,504.9273,503.9982,504.5538,19342.0
2022-03-04 13:00:00,526.79,528.47,526.79,528.47,34679.0,504.5825,506.1917,504.5825,506.1917,34679.0
2022-03-04 13:05:00,528.15,529.24,527.67,529.04,17795.0,505.8852,506.9292,505.4254,506.7377,17795.0
2022-03-04 13:10:00,528.93,529.92,528.71,529.02,31300.0,506.6323,507.5806,506.4216,506.7185,31300.0
2022-03-04 13:15:00,529.16,529.5,527.25,527.58,44629.0,506.8526,507.1783,505.0231,505.3392,44629.0
2022-03-04 13:20:00,527.71,528.75,526.74,527.03,30641.0,505.4637,506.4599,504.5346,504.8124,30641.0
2022-03-04 13:25:00,527.05,528.48,526.2,528.16,49119.0,504.8315,506.2013,504.0174,505.8948,49119.0
2022-03-04 13:30:00,528.26,528.35,527.57,527.63,13903.0,505.9905,506.0767,505.3296,505.3871,13903.0
2022-03-04 13:35:00,527.85,527.93,526.57,527.43,28721.0,505.5978,505.6745,504.3718,505.1955,28721.0
2022-03-04 13:40:00,527.43,527.5,525.34,525.34,34883.0,505.1955,505.2626,503.1936,503.1936,34883.0
2022-03-04 13:45:00,525.35,525.61,524.9,525.27,10678.0,503.2032,503.4523,502.7722,503.1266,10678.0
2022-03-04 13:50:00,525.14,525.44,524.46,524.7,16886.0,503.0021,503.2894,502.3507,502.5806,16886.0
2022-03-04 13:55:00,524.69,524.83,523.4,523.62,32561.0,502.571,502.7051,501.3354,501.5461,32561.0
2022-03-04 14:00:00,524.08,524.08,523.15,523.73,16432.0,501.9868,501.9868,501.096,501.6515,16432.0
2022-03-04 14:05:00,523.69,525.04,523.69,524.57,17513.0,501.6132,502.9063,501.6132,502.4561,17513.0
2022-03-04 14:10:00,524.84,525.42,523.94,524.59,17470.0,502.7147,503.2703,501.8527,502.4753,17470.0
2022-03-04 14:15:00,524.67,525.53,524.26,525.53,13241.0,502.5519,503.3756,502.1592,503.3756,13241.0
2022-03-04 14:20:00,525.69,528.0,525.52,527.86,31847.0,503.5289,505.7415,503.366,505.6074,31847.0
2022-03-04 14:25:00,527.81,528.18,527.12,527.6,17078.0,505.5595,505.9139,504.8986,505.3584,17078.0
2022-03-04 14:30:00,527.63,527.64,526.59,526.68,15382.0,505.3871,505.3967,504.3909,504.4771,15382.0
2022-03-04 14:35:00,526.68,527.17,525.98,527.17,15116.0,504.4771,504.9465,503.8067,504.9465,15116.0
2022-03-04 14:40:00,527.3,527.54,526.14,526.15,27487.0,505.071,505.3009,503.9599,503.9695,27487.0
2022-03-04 14:45:00,526.3,526.48,525.04,525.55,12302.0,504.1132,504.2856,502.9063,503.3948,12302.0
2022-03-04 14:50:00,525.56,526.15,525.27,525.54,6239.0,503.4044,503.9695,503.1266,503.3852,6239.0
2022-03-04 14:55:00,525.65,526.68,524.83,524.83,15200.0,503.4906,504.4771,502.7051,502.7051,15200.0
2022-03-04 15:00:00,525.26,526.22,524.75,525.81,7945.0,503.117,504.0365,502.6285,503.6438,7945.0
2022-03-04 15:05:00,525.81,526.2,525.02,525.56,9329.0,503.6438,504.0174,502.8871,503.4044,9329.0
2022-03-04 15:10:00,525.65,526.11,525.37,525.45,18493.0,503.4906,503.9312,503.2224,503.299,18493.0
2022-03-04 15:15:00,525.57,526.08,525.31,525.56,18784.0,503.4139,503.9024,503.1649,503.4044,18784.0
2022-03-04 15:20:00,525.35,526.01,524.65,525.81,22022.0,503.2032,503.8354,502.5327,503.6438,22022.0
2022-03-04 15:25:00,525.93,526.08,525.0,525.25,17667.0,503.7588,503.9024,502.868,503.1074,17667.0
2022-03-04 15:30:00,525.17,525.79,524.67,524.92,13011.0,503.0308,503.6247,502.5519,502.7913,13011.0
2022-03-04 15:35:00,524.92,525.47,523.76,524.22,18104.0,502.7913,503.3182,501.6802,502.1209,18104.0
2022-03-04 15:40:00,524.25,525.07,523.69,524.4,20637.0,502.1496,502.935,501.6132,502.2933,20637.0
2022-03-04 15:45:00,524.4,525.05,523.39,523.62,24604.0,502.2933,502.9159,501.3258,501.5461,24604.0
2022-03-04 15:50:00,523.51,525.13,523.0,525.13,45288.0,501.4408,502.9925,500.9523,502.9925,45288.0
2022-03-04 15:55:00,525.05,525.77,524.55,525.5,126985.0,502.9159,503.6055,502.4369,503.3469,126985.0
2022-03-07 09:30:00,523.45,527.75,523.42,525.78,77382.0,501.3833,505.502,501.3546,503.6151,77382.0
2022-03-07 09:35:00,525.97,529.48,525.61,529.48,54700.0,503.7971,507.1591,503.4523,507.1591,54700.0
2022-03-07 09:40:00,529.28,532.28,529.28,531.21,29306.0,506.9675,509.8411,506.9675,508.8162,29306.0
2022-03-07 09:45:00,531.34,533.11,530.7,531.77,35690.0,508.9407,510.6361,508.3277,509.3526,35690.0
2022-03-07 09:50:00,531.93,534.23,531.0,534.21,36809.0,509.5058,511.7089,508.615,511.6897,36809.0
2022-03-07 09:55:00,534.31,535.9,533.79,534.11,30446.0,511.7855,513.3085,511.2874,511.5939,30446.0
2022-03-07 10:00:00,533.88,534.47,532.67,533.88,23401.0,511.3736,511.9387,510.2146,511.3736,23401.0
2022-03-07 10:05:00,533.5,535.79,533.17,535.21,22044.0,511.0096,513.2031,510.6936,512.6476,22044.0
2022-03-07 10:10:00,535.1,535.48,534.21,534.57,16293.0,512.5422,512.9062,511.6897,512.0345,16293.0
2022-03-07 10:15:00,534.77,537.37,534.67,535.9,41030.0,512.2261,514.7165,512.1303,513.3085,41030.0
2022-03-07 10:20:00,536.0,537.18,535.66,535.67,26164.0,513.4043,514.5345,513.0786,513.0882,26164.0
2022-03-07 10:25:00,535.66,535.88,534.83,535.4,23879.0,513.0786,513.2893,512.2836,512.8295,23879.0
2022-03-07 10:30:00,535.28,536.88,535.28,536.83,23070.0,512.7146,514.2472,512.7146,514.1993,23070.0
2022-03-07 10:35:00,536.68,539.4,536.68,538.92,49967.0,514.0556,516.6609,514.0556,516.2012,49967.0
2022-03-07 10:40:00,539.08,541.56,538.83,541.49,55844.0,516.3544,518.7299,516.1149,518.6628,55844.0
2022-03-07 10:45:00,541.47,541.85,540.27,540.63,22479.0,518.6437,519.0076,517.4942,517.8391,22479.0
2022-03-07 10:50:00,540.29,541.5,539.53,540.14,43017.0,517.5134,518.6724,516.7854,517.3697,43017.0
2022-03-07 10:55:00,540.14,540.58,539.12,540.5,26749.0,517.3697,517.7912,516.3927,517.7145,26749.0
2022-03-07 11:00:00,540.48,541.74,539.15,540.02,34284.0,517.6954,518.9023,516.4215,517.2548,34284.0
2022-03-07 11:05:00,540.0,543.53,539.97,543.23,25392.0,517.2356,520.6168,517.2069,520.3295,25392.0
2022-03-07 11:10:00,543.53,543.89,542.44,543.45,28188.0,520.6168,520.9616,519.5728,520.5402,28188.0
2022-03-07 11:15:00,543.42,543.49,542.27,543.28,19843.0,520.5115,520.5785,519.4099,520.3774,19843.0
2022-03-07 11:20:00,543.3,544.87,543.2,544.44,24224.0,520.3965,521.9003,520.3007,521.4885,24224.0
2022-03-07 11:25:00,544.32,545.29,544.02,544.13,25793.0,521.3735,522.3026,521.0862,521.1915,25793.0
2022-03-07 11:30:00,544.2,544.61,542.65,543.1,30564.0,521.2586,521.6513,519.7739,520.2049,30564.0
2022-03-07 11:35:00,543.2,543.2,540.62,540.62,38540.0,520.3007,520.3007,517.8295,517.8295,38540.0
2022-03-07 11:40:00,540.63,541.85,540.38,541.79,16804.0,517.8391,519.0076,517.5996,518.9502,16804.0
2022-03-07 11:45:00,541.81,543.85,541.81,543.03,14184.0,518.9693,520.9233,518.9693,520.1379,14184.0
2022-03-07 11:50:00,543.02,543.38,542.43,542.73,7041.0,520.1283,520.4731,519.5632,519.8505,7041.0
2022-03-07 11:55:00,542.58,542.62,539.55,539.55,19615.0,519.7069,519.7452,516.8046,516.8046,19615.0
2022-03-07 12:00:00,539.66,539.72,538.26,538.42,21766.0,516.91,516.9674,515.569,515.7222,21766.0
2022-03-07 12:05:00,538.17,538.67,534.57,535.23,37406.0,515.4828,515.9617,512.0345,512.6667,37406.0
2022-03-07 12:10:00,535.14,535.25,532.68,533.76,48380.0,512.5805,512.6859,510.2242,511.2587,48380.0
2022-03-07 12:15:00,533.83,534.11,531.36,531.64,33418.0,511.3257,511.5939,508.9599,509.2281,33418.0
2022-03-07 12:20:00,531.67,531.91,530.8,531.61,17598.0,509.2568,509.4867,508.4235,509.1993,17598.0
2022-03-07 12:25:00,531.55,532.44,531.26,532.4,21588.0,509.1418,509.9943,508.8641,509.956,21588.0
2022-03-07 12:30:00,532.18,532.43,531.73,531.8,10352.0,509.7453,509.9847,509.3143,509.3813,10352.0
2022-03-07 12:35:00,531.85,531.97,530.59,530.95,18975.0,509.4292,509.5441,508.2223,508.5671,18975.0
2022-03-07 12:40:00,531.34,531.67,530.61,530.64,8325.0,508.9407,509.2568,508.2415,508.2702,8325.0
2022-03-07 12:45:00,530.77,531.09,529.77,531.0,16790.0,508.3947,508.7012,507.4369,508.615,16790.0
2022-03-07 12:50:00,530.86,531.98,530.57,530.75,12649.0,508.4809,509.5537,508.2032,508.3756,12649.0
2022-03-07 12:55:00,530.77,531.23,530.24,531.02,6103.0,508.3947,508.8353,507.8871,508.6342,6103.0
2022-03-07 13:00:00,531.28,532.18,530.89,531.94,7009.0,508.8832,509.7453,508.5097,509.5154,7009.0
2022-03-07 13:05:00,532.12,532.32,530.87,530.88,6275.0,509.6878,509.8794,508.4905,508.5001,6275.0
2022-03-07 13:10:00,530.35,530.35,528.6,528.92,7115.0,507.9924,507.9924,506.3162,506.6227,7115.0
2022-03-07 13:15:00,528.83,528.83,527.62,527.7,9700.0,506.5365,506.5365,505.3775,505.4541,9700.0
2022-03-07 13:20:00,527.98,528.93,527.61,528.44,7419.0,505.7223,506.6323,505.3679,506.163,7419.0
2022-03-07 13:25:00,528.52,529.32,528.0,528.41,9479.0,506.2396,507.0059,505.7415,506.1342,9479.0
2022-03-07 13:30:00,528.13,529.79,528.05,528.84,11385.0,505.866,507.456,505.7894,506.5461,11385.0
2022-03-07 13:35:00,528.87,530.55,528.86,530.12,8033.0,506.5748,508.184,506.5652,507.7721,8033.0
2022-03-07 13:40:00,529.88,530.18,528.45,528.49,9238.0,507.5422,507.8296,506.1725,506.2108,9238.0
2022-03-07 13:45:00,528.39,528.78,527.13,527.17,7682.0,506.1151,506.4886,504.9082,504.9465,7682.0
2022-03-07 13:50:00,527.01,527.66,526.58,526.84,8551.0,504.7932,505.4158,504.3814,504.6304,8551.0
2022-03-07 13:55:00,527.16,527.9,527.02,527.8,10021.0,504.9369,505.6457,504.8028,505.5499,10021.0
2022-03-07 14:00:00,527.76,528.34,527.63,527.89,15447.0,505.5116,506.0672,505.3871,505.6361,15447.0
2022-03-07 14:05:00,527.99,529.27,527.67,528.79,8155.0,505.7319,506.958,505.4254,506.4982,8155.0
2022-03-07 14:10:00,528.9,529.74,528.9,529.32,15754.0,506.6036,507.4081,506.6036,507.0059,15754.0
2022-03-07 14:15:00,529.51,530.67,529.32,530.17,16166.0,507.1878,508.2989,507.0059,507.82,16166.0
2022-03-07 14:20:00,530.17,530.17,529.3,529.52,11191.0,507.82,507.82,506.9867,507.1974,11191.0
2022-03-07 14:25:00,529.46,529.98,529.19,529.41,10539.0,507.14,507.638,506.8813,507.0921,10539.0
2022-03-07 14:30:00,529.2,529.49,528.07,528.23,6583.0,506.8909,507.1687,505.8085,505.9618,6583.0
2022-03-07 14:35:00,528.33,528.61,527.15,527.89,12753.0,506.0576,506.3258,504.9273,505.6361,12753.0
2022-03-07 14:40:00,527.81,528.05,526.57,526.76,11477.0,505.5595,505.7894,504.3718,504.5538,11477.0
2022-03-07 14:45:00,526.6,527.7,526.6,527.54,7665.0,504.4005,505.4541,504.4005,505.3009,7665.0
2022-03-07 14:50:00,527.5,528.13,527.37,527.9,7852.0,505.2626,505.866,505.1381,505.6457,7852.0
2022-03-07 14:55:00,528.35,529.52,528.31,529.29,10576.0,506.0767,507.1974,506.0384,506.9771,10576.0
2022-03-07 15:00:00,529.31,529.8,528.45,528.47,8608.0,506.9963,507.4656,506.1725,506.1917,8608.0
2022-03-07 15:05:00,528.49,528.73,527.75,528.01,11911.0,506.2108,506.4407,505.502,505.7511,11911.0
2022-03-07 15:10:00,528.07,528.2,527.09,527.73,12133.0,505.8085,505.9331,504.8699,505.4829,12133.0
2022-03-07 15:15:00,527.62,528.29,526.95,527.88,15714.0,505.3775,506.0193,504.7358,505.6266,15714.0
2022-03-07 15:20:00,528.0,528.55,527.82,528.0,10173.0,505.7415,506.2683,505.5691,505.7415,10173.0
2022-03-07 15:25:00,528.21,530.03,528.21,529.5,16489.0,505.9426,507.6859,505.9426,507.1783,16489.0
2022-03-07 15:30:00,529.4,529.4,528.19,528.7,12356.0,507.0825,507.0825,505.9235,506.412,12356.0
2022-03-07 15:35:00,528.92,529.06,528.22,528.75,19907.0,506.6227,506.7568,505.9522,506.4599,19907.0
2022-03-07 15:40:00,528.64,529.6,528.15,529.59,17952.0,506.3545,507.2741,505.8852,507.2645,17952.0
2022-03-07 15:45:00,529.46,529.46,527.46,527.75,22994.0,507.14,507.14,505.2243,505.502,22994.0
2022-03-07 15:50:00,527.25,529.03,527.23,528.06,41119.0,505.0231,506.7281,505.004,505.799,41119.0
2022-03-07 15:55:00,528.26,530.26,528.26,528.35,108328.0,505.9905,507.9062,505.9905,506.0767,108328.0
2022-03-08 09:30:00,525.65,531.25,524.88,530.88,56996.0,503.4906,508.8545,502.753,508.5001,56996.0
2022-03-08 09:35:00,531.52,532.87,527.46,528.64,33257.0,509.1131,510.4062,505.2243,506.3545,33257.0
2022-03-08 09:40:00,528.79,531.36,527.33,531.36,33935.0,506.4982,508.9599,505.0997,508.9599,33935.0
2022-03-08 09:45:00,530.61,533.24,530.11,532.98,29723.0,508.2415,510.7606,507.7626,510.5116,29723.0
2022-03-08 09:50:00,533.15,534.04,532.01,532.94,23261.0,510.6744,511.5269,509.5825,510.4732,23261.0
2022-03-08 09:55:00,532.97,534.0,532.22,533.58,19776.0,510.502,511.4886,509.7836,511.0863,19776.0
2022-03-08 10:00:00,533.59,533.87,531.94,532.12,38537.0,511.0958,511.364,509.5154,509.6878,38537.0
2022-03-08 10:05:00,532.0,532.23,530.09,530.56,35733.0,509.5729,509.7932,507.7434,508.1936,35733.0
2022-03-08 10:10:00,530.51,532.16,529.97,532.02,29218.0,508.1457,509.7261,507.6285,509.592,29218.0
2022-03-08 10:15:00,532.13,535.59,531.8,535.2,30392.0,509.6974,513.0115,509.3813,512.638,30392.0
2022-03-08 10:20:00,535.39,536.26,534.27,535.54,31841.0,512.82,513.6533,511.7472,512.9636,31841.0
2022-03-08 10:25:00,535.81,536.98,535.08,535.25,25958.0,513.2223,514.3429,512.523,512.6859,25958.0
2022-03-08 10:30:00,535.2,536.33,534.57,534.85,16120.0,512.638,513.7203,512.0345,512.3027,16120.0
2022-03-08 10:35:00,535.2,535.78,534.26,535.26,24220.0,512.638,513.1935,511.7376,512.6954,24220.0
2022-03-08 10:40:00,535.34,536.47,534.33,535.71,14595.0,512.7721,513.8544,511.8047,513.1265,14595.0
2022-03-08 10:45:00,535.21,536.44,534.76,535.87,10832.0,512.6476,513.8257,512.2165,513.2797,10832.0
2022-03-08 10:50:00,535.07,538.27,534.63,537.98,35113.0,512.5135,515.5786,512.092,515.3008,35113.0
2022-03-08 10:55:00,537.69,539.73,537.14,539.34,28614.0,515.023,516.977,514.4962,516.6034,28614.0
2022-03-08 11:00:00,539.28,539.65,537.26,539.08,28807.0,516.546,516.9004,514.6111,516.3544,28807.0
2022-03-08 11:05:00,539.14,539.14,536.75,537.72,18127.0,516.4119,516.4119,514.1226,515.0517,18127.0
2022-03-08 11:10:00,537.85,538.27,536.26,537.07,105742.0,515.1763,515.5786,513.6533,514.4291,105742.0
2022-03-08 11:15:00,537.36,537.36,534.88,536.07,17686.0,514.7069,514.7069,512.3315,513.4713,17686.0
2022-03-08 11:20:00,536.1,536.18,531.96,532.32,15911.0,513.5,513.5767,509.5346,509.8794,15911.0
2022-03-08 11:25:00,532.33,532.45,529.98,530.12,17181.0,509.889,510.0039,507.638,507.7721,17181.0
2022-03-08 11:30:00,529.99,530.17,526.42,528.61,24515.0,507.6476,507.82,504.2281,506.3258,24515.0
2022-03-08 11:35:00,528.5,528.76,526.0,526.01,17590.0,506.2204,506.4695,503.8258,503.8354,17590.0
2022-03-08 11:40:00,526.32,527.01,523.59,524.47,13441.0,504.1323,504.7932,501.5174,502.3603,13441.0
2022-03-08 11:45:00,524.4,526.04,524.21,524.51,17766.0,502.2933,503.8641,502.1113,502.3986,17766.0
2022-03-08 11:50:00,524.74,525.97,523.88,525.88,13790.0,502.6189,503.7971,501.7952,503.7109,13790.0
2022-03-08 11:55:00,525.84,526.12,523.24,523.96,17352.0,503.6726,503.9408,501.1822,501.8718,17352.0
2022-03-08 12:00:00,524.33,525.77,523.99,525.06,11133.0,502.2262,503.6055,501.9005,502.9254,11133.0
2022-03-08 12:05:00,524.64,526.71,524.64,526.49,16866.0,502.5231,504.5059,502.5231,504.2952,16866.0
2022-03-08 12:10:00,526.95,529.58,526.95,529.58,28258.0,504.7358,507.2549,504.7358,507.2549,28258.0
2022-03-08 12:15:00,529.71,533.09,528.76,532.59,28486.0,507.3794,510.6169,506.4695,510.138,28486.0
2022-03-08 12:20:00,532.56,533.25,529.86,531.1,14054.0,510.1093,510.7702,507.5231,508.7108,14054.0
2022-03-08 12:25:00,530.77,532.44,529.77,532.43,12661.0,508.3947,509.9943,507.4369,509.9847,12661.0
2022-03-08 12:30:00,532.81,535.04,532.13,535.01,30727.0,510.3487,512.4847,509.6974,512.456,30727.0
2022-03-08 12:35:00,534.95,535.73,534.17,535.14,24788.0,512.3985,513.1456,511.6514,512.5805,24788.0
2022-03-08 12:40:00,535.0,535.6,533.42,534.93,10815.0,512.4464,513.0211,510.933,512.3794,10815.0
2022-03-08 12:45:00,534.36,535.63,534.25,535.08,9449.0,511.8334,513.0498,511.728,512.523,9449.0
2022-03-08 12:50:00,535.08,535.19,533.27,534.24,7283.0,512.523,512.6284,510.7893,511.7184,7283.0
2022-03-08 12:55:00,534.22,534.5,533.09,533.23,11875.0,511.6993,511.9675,510.6169,510.751,11875.0
2022-03-08 13:00:00,533.29,535.05,533.24,534.72,9533.0,510.8085,512.4943,510.7606,512.1782,9533.0
2022-03-08 13:05:00,534.89,536.33,534.89,536.33,11046.0,512.341,513.7203,512.341,513.7203,11046.0
2022-03-08 13:10:00,536.15,536.21,534.22,534.22,18480.0,513.5479,513.6054,511.6993,511.6993,18480.0
2022-03-08 13:15:00,534.54,535.66,534.2,534.84,16248.0,512.0058,513.0786,511.6801,512.2932,16248.0
2022-03-08 13:20:00,534.3,534.3,533.18,533.18,6861.0,511.7759,511.7759,510.7031,510.7031,6861.0
2022-03-08 13:25:00,533.17,533.37,531.82,531.99,11303.0,510.6936,510.8851,509.4005,509.5633,11303.0
2022-03-08 13:30:00,532.12,532.27,530.79,531.66,16519.0,509.6878,509.8315,508.4139,509.2472,16519.0
2022-03-08 13:35:00,531.85,532.09,530.04,530.42,8363.0,509.4292,509.6591,507.6955,508.0595,8363.0
2022-03-08 13:40:00,530.29,530.44,528.87,529.66,12460.0,507.935,508.0786,506.5748,507.3315,12460.0
2022-03-08 13:45:00,529.79,530.13,528.5,529.01,11313.0,507.456,507.7817,506.2204,506.7089,11313.0
2022-03-08 13:50:00,529.19,529.19,527.62,528.0,6406.0,506.8813,506.8813,505.3775,505.7415,6406.0
2022-03-08 13:55:00,527.66,527.99,526.09,526.7,12840.0,505.4158,505.7319,503.912,504.4963,12840.0
2022-03-08 14:00:00,526.96,526.96,525.0,525.85,14580.0,504.7453,504.7453,502.868,503.6821,14580.0
2022-03-08 14:05:00,525.77,526.8,525.45,526.45,14826.0,503.6055,504.5921,503.299,504.2568,14826.0
2022-03-08 14:10:00,526.05,526.5,524.86,526.22,11416.0,503.8737,504.3047,502.7339,504.0365,11416.0
2022-03-08 14:15:00,525.62,526.22,524.99,525.0,7210.0,503.4618,504.0365,502.8584,502.868,7210.0
2022-03-08 14:20:00,525.14,527.19,524.81,527.0,16266.0,503.0021,504.9656,502.686,504.7837,16266.0
2022-03-08 14:25:00,526.82,528.47,526.49,528.04,9279.0,504.6112,506.1917,504.2952,505.7798,9279.0
2022-03-08 14:30:00,528.0,528.3,526.94,527.06,9711.0,505.7415,506.0289,504.7262,504.8411,9711.0
2022-03-08 14:35:00,527.13,528.68,527.13,527.84,9400.0,504.9082,506.3928,504.9082,505.5882,9400.0
2022-03-08 14:40:00,527.85,527.89,526.5,527.41,9262.0,505.5978,505.6361,504.3047,505.1764,9262.0
2022-03-08 14:45:00,527.68,530.01,527.68,529.9,9476.0,505.435,507.6668,505.435,507.5614,9476.0
2022-03-08 14:50:00,529.76,530.09,528.24,528.25,9626.0,507.4273,507.7434,505.9714,505.981,9626.0
2022-03-08 14:55:00,528.22,529.06,527.45,528.45,6970.0,505.9522,506.7568,505.2147,506.1725,6970.0
2022-03-08 15:00:00,528.31,531.15,528.25,531.13,41505.0,506.0384,508.7587,505.981,508.7396,41505.0
2022-03-08 15:05:00,530.81,530.81,529.23,529.35,9408.0,508.433,508.433,506.9196,507.0346,9408.0
2022-03-08 15:10:00,529.49,529.56,527.64,527.98,6272.0,507.1687,507.2357,505.3967,505.7223,6272.0
2022-03-08 15:15:00,528.69,528.82,527.69,528.44,11397.0,506.4024,506.5269,505.4446,506.163,11397.0
2022-03-08 15:20:00,528.19,528.27,526.69,526.94,9750.0,505.9235,506.0001,504.4867,504.7262,9750.0
2022-03-08 15:25:00,526.98,526.98,524.48,524.5,21456.0,504.7645,504.7645,502.3699,502.389,21456.0
2022-03-08 15:30:00,524.6,524.77,522.6,523.33,30467.0,502.4848,502.6477,500.5691,501.2684,30467.0
2022-03-08 15:35:00,523.23,525.38,522.81,525.38,17382.0,501.1726,503.2319,500.7703,503.2319,17382.0
2022-03-08 15:40:00,525.33,526.21,523.8,523.8,24693.0,503.1841,504.027,501.7186,501.7186,24693.0
2022-03-08 15:45:00,523.55,524.39,522.63,522.84,25411.0,501.4791,502.2837,500.5979,500.799,25411.0
2022-03-08 15:50:00,522.62,525.07,522.61,523.85,40631.0,500.5883,502.935,500.5787,501.7664,40631.0
2022-03-08 15:55:00,524.01,524.34,522.41,523.37,90747.0,501.9197,502.2358,500.3872,501.3067,90747.0
2022-03-09 09:30:00,528.13,528.81,522.98,525.11,86831.0,505.866,506.5174,500.9331,502.9733,86831.0
2022-03-09 09:35:00,525.11,527.9,523.7,526.96,34857.0,502.9733,505.6457,501.6228,504.7453,34857.0
2022-03-09 09:40:00,527.55,529.75,525.68,525.68,33836.0,505.3105,507.4177,503.5193,503.5193,33836.0
2022-03-09 09:45:00,526.27,526.27,523.01,524.09,23339.0,504.0844,504.0844,500.9619,501.9963,23339.0
2022-03-09 09:50:00,523.97,525.09,523.1,524.43,17188.0,501.8814,502.9542,501.0481,502.322,17188.0
2022-03-09 09:55:00,524.44,524.6,522.78,523.08,14296.0,502.3316,502.4848,500.7416,501.0289,14296.0
2022-03-09 10:00:00,523.22,524.91,522.32,523.74,22517.0,501.163,502.7818,500.3009,501.6611,22517.0
2022-03-09 10:05:00,523.76,523.77,521.25,521.35,14839.0,501.6802,501.6898,499.2761,499.3718,14839.0
2022-03-09 10:10:00,521.25,521.54,520.39,520.39,13466.0,499.2761,499.5538,498.4523,498.4523,13466.0
2022-03-09 10:15:00,520.66,520.85,518.64,519.1,35668.0,498.7109,498.8929,496.7761,497.2167,35668.0
2022-03-09 10:20:00,518.88,519.08,516.3,517.16,40457.0,497.006,497.1975,494.5347,495.3585,40457.0
2022-03-09 10:25:00,517.08,517.2,515.71,516.53,18292.0,495.2818,495.3968,493.9696,494.755,18292.0
2022-03-09 10:30:00,516.75,518.46,516.27,517.84,30309.0,494.9658,496.6037,494.506,496.0098,30309.0
2022-03-09 10:35:00,518.19,518.88,517.33,518.39,37001.0,496.3451,497.006,495.5213,496.5366,37001.0
2022-03-09 10:40:00,518.81,519.75,518.6,519.16,20764.0,496.9389,497.8393,496.7378,497.2742,20764.0
2022-03-09 10:45:00,518.97,519.36,517.63,518.58,19877.0,497.0922,497.4657,495.8087,496.7186,19877.0
2022-03-09 10:50:00,518.6,519.47,518.48,519.22,24596.0,496.7378,497.5711,496.6228,497.3316,24596.0
2022-03-09 10:55:00,519.28,521.32,518.96,520.74,23651.0,497.3891,499.3431,497.0826,498.7876,23651.0
2022-03-09 11:00:00,520.83,521.6,520.08,521.11,28296.0,498.8738,499.6113,498.1554,499.142,28296.0
2022-03-09 11:05:00,521.18,522.33,521.02,521.93,22614.0,499.209,500.3105,499.0558,499.9274,22614.0
2022-03-09 11:10:00,521.98,522.78,521.77,522.21,8449.0,499.9753,500.7416,499.7741,500.1956,8449.0
2022-03-09 11:15:00,522.21,523.56,521.78,523.42,11433.0,500.1956,501.4887,499.7837,501.3546,11433.0
2022-03-09 11:20:00,523.34,524.29,523.26,524.21,13528.0,501.2779,502.1879,501.2013,502.1113,13528.0
2022-03-09 11:25:00,524.41,525.35,523.89,524.45,26157.0,502.3028,503.2032,501.8048,502.3412,26157.0
2022-03-09 11:30:00,524.14,526.63,524.14,526.6,24413.0,502.0442,504.4293,502.0442,504.4005,24413.0
2022-03-09 11:35:00,526.56,526.8,524.19,524.73,35136.0,504.3622,504.5921,502.0921,502.6094,35136.0
2022-03-09 11:40:00,524.67,526.15,524.67,525.96,38524.0,502.5519,503.9695,502.5519,503.7875,38524.0
2022-03-09 11:45:00,525.81,525.87,525.06,525.4,14864.0,503.6438,503.7013,502.9254,503.2511,14864.0
2022-03-09 11:50:00,525.2,526.12,524.9,526.02,9191.0,503.0595,503.9408,502.7722,503.845,9191.0
2022-03-09 11:55:00,526.16,526.34,525.82,526.14,4588.0,503.9791,504.1515,503.6534,503.9599,4588.0
2022-03-09 12:00:00,526.15,526.74,525.61,526.31,5444.0,503.9695,504.5346,503.4523,504.1227,5444.0
2022-03-09 12:05:00,526.45,526.59,525.49,525.75,7619.0,504.2568,504.3909,503.3373,503.5864,7619.0
2022-03-09 12:10:00,525.78,526.3,525.12,526.29,9995.0,503.6151,504.1132,502.9829,504.1036,9995.0
2022-03-09 12:15:00,526.35,526.47,525.92,526.36,8249.0,504.1611,504.276,503.7492,504.1706,8249.0
2022-03-09 12:20:00,526.26,526.96,525.95,526.11,14539.0,504.0749,504.7453,503.7779,503.9312,14539.0
2022-03-09 12:25:00,526.17,526.47,525.27,526.21,8300.0,503.9886,504.276,503.1266,504.027,8300.0
2022-03-09 12:30:00,526.49,527.12,526.49,527.05,9714.0,504.2952,504.8986,504.2952,504.8315,9714.0
2022-03-09 12:35:00,527.12,528.05,527.11,527.53,6096.0,504.8986,505.7894,504.889,505.2913,6096.0
2022-03-09 12:40:00,527.59,527.68,526.81,526.87,8813.0,505.3488,505.435,504.6017,504.6591,8813.0
2022-03-09 12:45:00,526.95,527.65,526.4,527.48,8934.0,504.7358,505.4063,504.209,505.2434,8934.0
2022-03-09 12:50:00,527.59,527.59,526.79,526.93,9469.0,505.3488,505.3488,504.5825,504.7166,9469.0
2022-03-09 12:55:00,526.87,527.91,526.87,527.79,6449.0,504.6591,505.6553,504.6591,505.5404,6449.0
2022-03-09 13:00:00,527.5,527.98,527.28,527.39,6777.0,505.2626,505.7223,505.0519,505.1572,6777.0
2022-03-09 13:05:00,527.35,527.9,527.34,527.68,6804.0,505.1189,505.6457,505.1093,505.435,6804.0
2022-03-09 13:10:00,527.55,528.0,527.26,527.87,9676.0,505.3105,505.7415,505.0327,505.617,9676.0
2022-03-09 13:15:00,527.83,528.25,527.66,527.73,5553.0,505.5787,505.981,505.4158,505.4829,5553.0
2022-03-09 13:20:00,527.87,528.16,527.73,527.78,5598.0,505.617,505.8948,505.4829,505.5308,5598.0
2022-03-09 13:25:00,528.03,528.37,527.56,527.74,6451.0,505.7702,506.0959,505.32,505.4925,6451.0
2022-03-09 13:30:00,527.71,527.73,526.61,526.64,12549.0,505.4637,505.4829,504.4101,504.4388,12549.0
2022-03-09 13:35:00,526.64,526.94,525.71,526.0,14839.0,504.4388,504.7262,503.548,503.8258,14839.0
2022-03-09 13:40:00,526.05,526.2,525.36,525.53,8414.0,503.8737,504.0174,503.2128,503.3756,8414.0
2022-03-09 13:45:00,525.65,525.66,524.41,524.69,13195.0,503.4906,503.5001,502.3028,502.571,13195.0
2022-03-09 13:50:00,524.65,525.32,524.13,524.93,12314.0,502.5327,503.1745,502.0346,502.8009,12314.0
2022-03-09 13:55:00,524.97,524.97,524.36,524.76,10124.0,502.8392,502.8392,502.2549,502.6381,10124.0
2022-03-09 14:00:00,524.81,527.86,524.77,527.86,12963.0,502.686,505.6074,502.6477,505.6074,12963.0
2022-03-09 14:05:00,527.8,528.08,527.3,527.75,13656.0,505.5499,505.8181,505.071,505.502,13656.0
2022-03-09 14:10:00,527.73,528.37,527.34,528.28,8708.0,505.4829,506.0959,505.1093,506.0097,8708.0
2022-03-09 14:15:00,528.23,528.49,527.44,527.45,9077.0,505.9618,506.2108,505.2051,505.2147,9077.0
2022-03-09 14:20:00,527.41,527.45,526.62,526.64,5007.0,505.1764,505.2147,504.4197,504.4388,5007.0
2022-03-09 14:25:00,526.61,526.61,525.57,525.9,14457.0,504.4101,504.4101,503.4139,503.73,14457.0
2022-03-09 14:30:00,526.05,527.18,526.02,527.08,4878.0,503.8737,504.9561,503.845,504.8603,4878.0
2022-03-09 14:35:00,526.99,528.18,526.98,527.88,17896.0,504.7741,505.9139,504.7645,505.6266,17896.0
2022-03-09 14:40:00,527.91,528.2,527.34,527.48,5620.0,505.6553,505.9331,505.1093,505.2434,5620.0
2022-03-09 14:45:00,527.89,527.89,527.02,527.53,9426.0,505.6361,505.6361,504.8028,505.2913,9426.0
2022-03-09 14:50:00,527.65,528.4,527.21,527.27,5377.0,505.4063,506.1246,504.9848,505.0423,5377.0
2022-03-09 14:55:00,527.24,528.37,527.22,527.82,9096.0,505.0135,506.0959,504.9944,505.5691,9096.0
2022-03-09 15:00:00,527.81,528.18,527.76,527.92,4649.0,505.5595,505.9139,505.5116,505.6649,4649.0
2022-03-09 15:05:00,528.02,528.74,527.83,528.7,22197.0,505.7607,506.4503,505.5787,506.412,22197.0
2022-03-09 15:10:00,528.7,529.8,528.69,529.63,16373.0,506.412,507.4656,506.4024,507.3028,16373.0
2022-03-09 15:15:00,529.86,529.88,529.01,529.75,6404.0,507.5231,507.5422,506.7089,507.4177,6404.0
2022-03-09 15:20:00,529.83,530.64,529.83,530.3,12224.0,507.4944,508.2702,507.4944,507.9445,12224.0
2022-03-09 15:25:00,530.29,530.29,529.36,530.2,20542.0,507.935,507.935,507.0442,507.8488,20542.0
2022-03-09 15:30:00,530.38,530.86,530.14,530.19,16033.0,508.0212,508.4809,507.7913,507.8392,16033.0
2022-03-09 15:35:00,530.1,530.24,529.48,529.51,13726.0,507.753,507.8871,507.1591,507.1878,13726.0
2022-03-09 15:40:00,529.41,529.99,529.05,529.69,14149.0,507.0921,507.6476,506.7472,507.3603,14149.0
2022-03-09 15:45:00,529.87,530.27,528.24,528.59,15885.0,507.5327,507.9158,505.9714,506.3066,15885.0
2022-03-09 15:50:00,529.03,529.35,526.61,528.19,34351.0,506.7281,507.0346,504.4101,505.9235,34351.0
2022-03-09 15:55:00,528.1,528.12,526.19,527.65,78031.0,505.8373,505.8564,504.0078,505.4063,78031.0
2022-03-10 09:30:00,523.11,525.4,523.07,524.2,43886.0,501.0576,503.2511,501.0193,502.1017,43886.0
2022-03-10 09:35:00,524.14,524.15,520.5,521.57,33465.0,502.0442,502.0538,498.5577,499.5826,33465.0
2022-03-10 09:40:00,521.03,521.86,520.02,520.81,22556.0,499.0653,499.8603,498.0979,498.8546,22556.0
2022-03-10 09:45:00,520.5,521.05,518.7,518.7,20600.0,498.5577,499.0845,496.8336,496.8336,20600.0
2022-03-10 09:50:00,518.93,522.05,518.14,521.65,19972.0,497.0539,500.0423,496.2972,499.6592,19972.0
2022-03-10 09:55:00,521.99,524.32,521.87,522.39,22172.0,499.9849,502.2166,499.8699,500.368,22172.0
2022-03-10 10:00:00,523.24,524.0,522.97,523.28,12657.0,501.1822,501.9101,500.9235,501.2205,12657.0
2022-03-10 10:05:00,523.64,525.55,523.54,524.68,17055.0,501.5653,503.3948,501.4695,502.5615,17055.0
2022-03-10 10:10:00,524.82,524.82,522.92,523.56,7541.0,502.6956,502.6956,500.8757,501.4887,7541.0
2022-03-10 10:15:00,523.29,523.84,522.29,522.75,4849.0,501.2301,501.7569,500.2722,500.7128,4849.0
2022-03-10 10:20:00,522.57,522.57,520.57,520.76,6514.0,500.5404,500.5404,498.6247,498.8067,6514.0
2022-03-10 10:25:00,521.35,521.91,521.1,521.25,13963.0,499.3718,499.9082,499.1324,499.2761,13963.0
2022-03-10 10:30:00,521.32,522.16,520.28,520.32,9070.0,499.3431,500.1477,498.3469,498.3853,9070.0
2022-03-10 10:35:00,520.45,521.54,520.1,521.54,9018.0,498.5098,499.5538,498.1745,499.5538,9018.0
2022-03-10 10:40:00,521.4,522.28,521.21,522.0,4486.0,499.4197,500.2626,499.2377,499.9944,4486.0
2022-03-10 10:45:00,522.3,522.73,521.51,522.37,2630.0,500.2818,500.6937,499.5251,500.3488,2630.0
2022-03-10 10:50:00,522.1,522.1,521.2,521.36,3782.0,500.0902,500.0902,499.2282,499.3814,3782.0
2022-03-10 10:55:00,521.21,521.39,520.81,520.88,5305.0,499.2377,499.4102,498.8546,498.9217,5305.0
2022-03-10 11:00:00,520.91,520.99,520.35,520.78,5194.0,498.9504,499.027,498.414,498.8259,5194.0
2022-03-10 11:05:00,520.9,521.37,520.33,520.33,4089.0,498.9408,499.391,498.3948,498.3948,4089.0
2022-03-10 11:10:00,520.1,520.32,519.86,520.2,8782.0,498.1745,498.3853,497.9447,498.2703,8782.0
2022-03-10 11:15:00,520.2,520.45,520.0,520.24,3046.0,498.2703,498.5098,498.0788,498.3086,3046.0
2022-03-10 11:20:00,520.25,521.0,519.89,520.37,10160.0,498.3182,499.0366,497.9734,498.4332,10160.0
2022-03-10 11:25:00,520.29,520.42,519.6,519.64,2994.0,498.3565,498.481,497.6956,497.7339,2994.0
2022-03-10 11:30:00,519.99,520.5,519.85,520.07,7342.0,498.0692,498.5577,497.9351,498.1458,7342.0
2022-03-10 11:35:00,520.35,520.69,520.0,520.04,4746.0,498.414,498.7397,498.0788,498.1171,4746.0
2022-03-10 11:40:00,520.38,523.09,520.25,522.85,11003.0,498.4427,501.0385,498.3182,500.8086,11003.0
2022-03-10 11:45:00,522.83,523.75,522.56,523.42,6410.0,500.7894,501.6707,500.5308,501.3546,6410.0
2022-03-10 11:50:00,523.65,524.6,523.49,524.11,10347.0,501.5749,502.4848,501.4216,502.0155,10347.0
2022-03-10 11:55:00,524.11,524.5,523.83,524.5,5269.0,502.0155,502.389,501.7473,502.389,5269.0
2022-03-10 12:00:00,524.55,526.26,524.42,526.26,13758.0,502.4369,504.0749,502.3124,504.0749,13758.0
2022-03-10 12:05:00,526.11,527.35,526.1,527.11,9390.0,503.9312,505.1189,503.9216,504.889,9390.0
2022-03-10 12:10:00,527.32,527.8,527.3,527.75,10154.0,505.0902,505.5499,505.071,505.502,10154.0
2022-03-10 12:15:00,527.78,527.78,526.45,527.19,10575.0,505.5308,505.5308,504.2568,504.9656,10575.0
2022-03-10 12:20:00,527.19,529.63,527.05,529.5,13187.0,504.9656,507.3028,504.8315,507.1783,13187.0
2022-03-10 12:25:00,529.44,529.54,528.37,529.17,8292.0,507.1208,507.2166,506.0959,506.8622,8292.0
2022-03-10 12:30:00,529.04,529.04,528.03,528.52,7172.0,506.7377,506.7377,505.7702,506.2396,7172.0
2022-03-10 12:35:00,528.26,528.26,527.2,527.2,4819.0,505.9905,505.9905,504.9752,504.9752,4819.0
2022-03-10 12:40:00,527.02,527.35,526.45,527.35,5869.0,504.8028,505.1189,504.2568,505.1189,5869.0
2022-03-10 12:45:00,527.35,528.46,527.14,528.18,5355.0,505.1189,506.1821,504.9178,505.9139,5355.0
2022-03-10 12:50:00,528.18,528.3,527.45,527.98,5445.0,505.9139,506.0289,505.2147,505.7223,5445.0
2022-03-10 12:55:00,528.15,528.41,528.12,528.23,2109.0,505.8852,506.1342,505.8564,505.9618,2109.0
2022-03-10 13:00:00,528.16,528.78,528.04,528.04,4671.0,505.8948,506.4886,505.7798,505.7798,4671.0
2022-03-10 13:05:00,528.2,528.88,528.2,528.59,3893.0,505.9331,506.5844,505.9331,506.3066,3893.0
2022-03-10 13:10:00,528.68,529.8,528.67,529.0,6119.0,506.3928,507.4656,506.3833,506.6993,6119.0
2022-03-10 13:15:00,529.05,529.5,528.65,529.5,4024.0,506.7472,507.1783,506.3641,507.1783,4024.0
2022-03-10 13:20:00,529.35,529.38,528.3,528.41,3777.0,507.0346,507.0633,506.0289,506.1342,3777.0
2022-03-10 13:25:00,528.05,528.47,527.7,527.9,3373.0,505.7894,506.1917,505.4541,505.6457,3373.0
2022-03-10 13:30:00,527.89,528.3,527.17,527.95,6463.0,505.6361,506.0289,504.9465,505.6936,6463.0
2022-03-10 13:35:00,527.69,528.2,527.58,527.73,4458.0,505.4446,505.9331,505.3392,505.4829,4458.0
2022-03-10 13:40:00,527.79,527.9,527.39,527.79,5001.0,505.5404,505.6457,505.1572,505.5404,5001.0
2022-03-10 13:45:00,527.75,529.78,527.74,529.78,3829.0,505.502,507.4465,505.4925,507.4465,3829.0
2022-03-10 13:50:00,529.76,530.11,529.06,529.08,8922.0,507.4273,507.7626,506.7568,506.776,8922.0
2022-03-10 13:55:00,529.21,530.55,529.11,530.27,4393.0,506.9005,508.184,506.8047,507.9158,4393.0
2022-03-10 14:00:00,530.55,532.98,530.24,532.96,15655.0,508.184,510.5116,507.8871,510.4924,15655.0
2022-03-10 14:05:00,532.99,533.68,531.55,531.61,7828.0,510.5211,511.1821,509.1418,509.1993,7828.0
2022-03-10 14:10:00,531.77,531.95,531.24,531.35,3164.0,509.3526,509.525,508.8449,508.9503,3164.0
2022-03-10 14:15:00,531.25,531.59,530.98,531.23,2791.0,508.8545,509.1802,508.5959,508.8353,2791.0
2022-03-10 14:20:00,531.27,531.48,530.55,530.73,4124.0,508.8736,509.0748,508.184,508.3564,4124.0
2022-03-10 14:25:00,530.7,531.3,530.56,531.02,3986.0,508.3277,508.9024,508.1936,508.6342,3986.0
2022-03-10 14:30:00,531.4,531.86,531.35,531.56,4174.0,508.9982,509.4388,508.9503,509.1514,4174.0
2022-03-10 14:35:00,531.9,532.4,531.77,532.23,4377.0,509.4771,509.956,509.3526,509.7932,4377.0
2022-03-10 14:40:00,532.21,532.21,530.87,530.96,7707.0,509.774,509.774,508.4905,508.5767,7707.0
2022-03-10 14:45:00,531.01,531.7,530.59,531.55,7585.0,508.6246,509.2855,508.2223,509.1418,7585.0
2022-03-10 14:50:00,531.7,532.89,531.66,532.41,13478.0,509.2855,510.4254,509.2472,509.9656,13478.0
2022-03-10 14:55:00,532.68,533.3,532.61,532.98,7222.0,510.2242,510.8181,510.1572,510.5116,7222.0
2022-03-10 15:00:00,533.08,533.11,532.13,532.17,6329.0,510.6073,510.6361,509.6974,509.7357,6329.0
2022-03-10 15:05:00,531.98,532.28,530.96,531.34,6463.0,509.5537,509.8411,508.5767,508.9407,6463.0
2022-03-10 15:10:00,531.42,532.5,531.42,532.18,6323.0,509.0173,510.0518,509.0173,509.7453,6323.0
2022-03-10 15:15:00,531.94,532.53,531.91,531.91,5300.0,509.5154,510.0805,509.4867,509.4867,5300.0
2022-03-10 15:20:00,531.94,532.15,530.87,531.11,4757.0,509.5154,509.7166,508.4905,508.7204,4757.0
2022-03-10 15:25:00,531.01,531.75,531.01,531.74,5928.0,508.6246,509.3334,508.6246,509.3238,5928.0
2022-03-10 15:30:00,531.59,532.16,531.21,531.92,4469.0,509.1802,509.7261,508.8162,509.4962,4469.0
2022-03-10 15:35:00,531.78,532.01,531.27,531.48,4740.0,509.3621,509.5825,508.8736,509.0748,4740.0
2022-03-10 15:40:00,531.61,532.73,531.41,532.12,6172.0,509.1993,510.2721,509.0077,509.6878,6172.0
2022-03-10 15:45:00,532.03,532.62,531.71,532.03,8636.0,509.6016,510.1667,509.2951,509.6016,8636.0
2022-03-10 15:50:00,532.25,534.37,532.25,533.35,33367.0,509.8123,511.843,509.8123,510.866,33367.0
2022-03-10 15:55:00,533.41,533.91,532.3,532.63,45364.0,510.9234,511.4024,509.8602,510.1763,45364.0
2022-03-11 09:30:00,536.01,541.25,535.65,540.43,60123.0,513.4138,518.4329,513.069,517.6475,60123.0
2022-03-11 09:35:00,540.19,542.65,540.07,540.18,34087.0,517.4176,519.7739,517.3027,517.408,34087.0
2022-03-11 09:40:00,540.31,541.37,539.0,540.65,21556.0,517.5326,518.5479,516.2778,517.8582,21556.0
2022-03-11 09:45:00,540.89,540.94,539.85,540.17,15474.0,518.0881,518.136,517.0919,517.3985,15474.0
2022-03-11 09:50:00,539.96,540.7,539.47,539.47,7681.0,517.1973,517.9061,516.728,516.728,7681.0
2022-03-11 09:55:00,539.52,539.52,537.51,538.57,30870.0,516.7759,516.7759,514.8506,515.8659,30870.0
2022-03-11 10:00:00,538.48,539.0,536.0,537.02,24999.0,515.7797,516.2778,513.4043,514.3813,24999.0
2022-03-11 10:05:00,537.04,537.35,535.21,535.21,15894.0,514.4004,514.6973,512.6476,512.6476,15894.0
2022-03-11 10:10:00,535.6,536.02,535.11,535.4,5631.0,513.0211,513.4234,512.5518,512.8295,5631.0
2022-03-11 10:15:00,535.38,535.86,534.88,535.33,7618.0,512.8104,513.2702,512.3315,512.7625,7618.0
2022-03-11 10:20:00,534.86,535.69,534.54,535.08,8737.0,512.3123,513.1073,512.0058,512.523,8737.0
2022-03-11 10:25:00,535.42,535.77,534.97,535.2,9699.0,512.8487,513.1839,512.4177,512.638,9699.0
2022-03-11 10:30:00,534.65,534.96,533.73,534.28,7425.0,512.1112,512.4081,511.2299,511.7568,7425.0
2022-03-11 10:35:00,534.0,534.29,533.77,533.98,2024.0,511.4886,511.7663,511.2683,511.4694,2024.0
2022-03-11 10:40:00,534.04,535.33,533.64,533.64,6343.0,511.5269,512.7625,511.1437,511.1437,6343.0
2022-03-11 10:45:00,533.79,534.13,533.45,533.85,7359.0,511.2874,511.6131,510.9617,511.3449,7359.0
2022-03-11 10:50:00,533.88,535.0,533.88,534.57,2937.0,511.3736,512.4464,511.3736,512.0345,2937.0
2022-03-11 10:55:00,534.91,535.45,534.5,535.45,7600.0,512.3602,512.8774,511.9675,512.8774,7600.0
2022-03-11 11:00:00,535.46,535.53,534.36,534.37,7062.0,512.887,512.9541,511.8334,511.843,7062.0
2022-03-11 11:05:00,534.15,534.38,534.06,534.16,4670.0,511.6322,511.8525,511.546,511.6418,4670.0
2022-03-11 11:10:00,534.08,534.08,533.45,533.52,6429.0,511.5652,511.5652,510.9617,511.0288,6429.0
2022-03-11 11:15:00,533.72,533.94,532.75,533.87,5132.0,511.2204,511.4311,510.2913,511.364,5132.0
2022-03-11 11:20:00,534.19,534.61,534.0,534.0,5179.0,511.6706,512.0728,511.4886,511.4886,5179.0
2022-03-11 11:25:00,534.14,534.6,534.05,534.47,2949.0,511.6227,512.0633,511.5365,511.9387,2949.0
2022-03-11 11:30:00,534.52,534.57,532.22,532.27,6409.0,511.9866,512.0345,509.7836,509.8315,6409.0
2022-03-11 11:35:00,532.27,533.18,532.25,533.1,4178.0,509.8315,510.7031,509.8123,510.6265,4178.0
2022-03-11 11:40:00,533.03,533.12,531.96,532.81,2540.0,510.5595,510.6457,509.5346,510.3487,2540.0
2022-03-11 11:45:00,533.24,533.25,532.32,532.79,6458.0,510.7606,510.7702,509.8794,510.3296,6458.0
2022-03-11 11:50:00,532.25,532.45,531.8,531.99,2687.0,509.8123,510.0039,509.3813,509.5633,2687.0
2022-03-11 11:55:00,532.46,533.2,532.46,533.07,2900.0,510.0135,510.7223,510.0135,510.5978,2900.0
2022-03-11 12:00:00,533.24,533.25,532.14,532.81,2700.0,510.7606,510.7702,509.707,510.3487,2700.0
2022-03-11 12:05:00,532.68,532.68,531.33,531.33,5278.0,510.2242,510.2242,508.9311,508.9311,5278.0
2022-03-11 12:10:00,531.63,531.82,531.05,531.2,5570.0,509.2185,509.4005,508.6629,508.8066,5570.0
2022-03-11 12:15:00,531.35,532.4,531.27,532.4,4673.0,508.9503,509.956,508.8736,509.956,4673.0
2022-03-11 12:20:00,532.76,533.33,532.57,532.89,5477.0,510.3008,510.8468,510.1188,510.4254,5477.0
2022-03-11 12:25:00,532.8,532.8,531.04,531.54,7444.0,510.3392,510.3392,508.6533,509.1323,7444.0
2022-03-11 12:30:00,531.51,532.68,531.44,532.65,9632.0,509.1035,510.2242,509.0365,510.1955,9632.0
2022-03-11 12:35:00,532.32,532.32,531.52,531.79,3185.0,509.8794,509.8794,509.1131,509.3717,3185.0
2022-03-11 12:40:00,531.52,532.16,531.49,531.98,5196.0,509.1131,509.7261,509.0844,509.5537,5196.0
2022-03-11 12:45:00,531.92,532.19,531.77,532.01,3054.0,509.4962,509.7549,509.3526,509.5825,3054.0
2022-03-11 12:50:00,531.99,532.61,531.99,532.57,2325.0,509.5633,510.1572,509.5633,510.1188,2325.0
2022-03-11 12:55:00,532.64,532.8,531.59,531.65,17316.0,510.1859,510.3392,509.1802,509.2376,17316.0
2022-03-11 13:00:00,531.65,532.32,531.15,532.3,4063.0,509.2376,509.8794,508.7587,509.8602,4063.0
2022-03-11 13:05:00,532.22,532.61,531.72,532.01,3343.0,509.7836,510.1572,509.3047,509.5825,3343.0
2022-03-11 13:10:00,532.0,532.12,531.09,531.25,7700.0,509.5729,509.6878,508.7012,508.8545,7700.0
2022-03-11 13:15:00,531.29,531.74,531.28,531.74,1609.0,508.8928,509.3238,508.8832,509.3238,1609.0
2022-03-11 13:20:00,531.75,532.44,531.53,532.44,4408.0,509.3334,509.9943,509.1227,509.9943,4408.0
2022-03-11 13:25:00,532.31,532.81,532.24,532.66,6459.0,509.8698,510.3487,509.8028,510.2051,6459.0
2022-03-11 13:30:00,532.93,532.99,532.32,532.32,9401.0,510.4637,510.5211,509.8794,509.8794,9401.0
2022-03-11 13:35:00,532.39,533.03,532.39,532.62,1926.0,509.9464,510.5595,509.9464,510.1667,1926.0
2022-03-11 13:40:00,532.7,533.18,532.59,533.02,2375.0,510.2434,510.7031,510.138,510.5499,2375.0
2022-03-11 13:45:00,533.15,533.4,532.85,533.16,4461.0,510.6744,510.9139,510.387,510.684,4461.0
2022-03-11 13:50:00,533.52,533.52,531.66,532.02,6148.0,511.0288,511.0288,509.2472,509.592,6148.0
2022-03-11 13:55:00,532.22,532.47,531.79,532.08,6958.0,509.7836,510.0231,509.3717,509.6495,6958.0
2022-03-11 14:00:00,531.76,532.37,531.39,532.25,9518.0,509.343,509.9273,508.9886,509.8123,9518.0
2022-03-11 14:05:00,532.33,532.34,531.87,532.21,5289.0,509.889,509.8985,509.4484,509.774,5289.0
2022-03-11 14:10:00,531.85,532.14,531.71,531.96,2507.0,509.4292,509.707,509.2951,509.5346,2507.0
2022-03-11 14:15:00,532.02,532.58,531.73,531.83,6725.0,509.592,510.1284,509.3143,509.41,6725.0
2022-03-11 14:20:00,531.77,532.28,531.63,532.1,6512.0,509.3526,509.8411,509.2185,509.6687,6512.0
2022-03-11 14:25:00,531.95,533.0,531.82,533.0,5570.0,509.525,510.5307,509.4005,510.5307,5570.0
2022-03-11 14:30:00,533.03,533.19,532.66,532.77,5524.0,510.5595,510.7127,510.2051,510.3104,5524.0
2022-03-11 14:35:00,532.59,532.68,532.31,532.49,6529.0,510.138,510.2242,509.8698,510.0422,6529.0
2022-03-11 14:40:00,532.36,532.44,531.52,531.9,7889.0,509.9177,509.9943,509.1131,509.4771,7889.0
2022-03-11 14:45:00,531.88,532.16,531.5,532.04,9783.0,509.4579,509.7261,509.094,509.6112,9783.0
2022-03-11 14:50:00,531.69,531.82,530.05,530.15,19546.0,509.2759,509.4005,507.7051,507.8009,19546.0
2022-03-11 14:55:00,530.19,531.1,530.16,531.1,6561.0,507.8392,508.7108,507.8104,508.7108,6561.0
2022-03-11 15:00:00,530.77,530.96,530.23,530.6,4557.0,508.3947,508.5767,507.8775,508.2319,4557.0
2022-03-11 15:05:00,530.68,530.78,530.11,530.35,6743.0,508.3085,508.4043,507.7626,507.9924,6743.0
2022-03-11 15:10:00,530.23,530.44,528.76,528.88,5655.0,507.8775,508.0786,506.4695,506.5844,5655.0
2022-03-11 15:15:00,528.85,529.51,528.74,529.44,7413.0,506.5557,507.1878,506.4503,507.1208,7413.0
2022-03-11 15:20:00,529.32,529.73,529.09,529.26,8273.0,507.0059,507.3986,506.7855,506.9484,8273.0
2022-03-11 15:25:00,529.15,529.38,528.87,528.93,6448.0,506.843,507.0633,506.5748,506.6323,6448.0
2022-03-11 15:30:00,528.78,529.2,528.73,529.17,18754.0,506.4886,506.8909,506.4407,506.8622,18754.0
2022-03-11 15:35:00,529.12,529.65,528.91,528.91,9832.0,506.8143,507.3219,506.6131,506.6131,9832.0
2022-03-11 15:40:00,528.9,529.62,528.51,529.01,10595.0,506.6036,507.2932,506.23,506.7089,10595.0
2022-03-11 15:45:00,529.03,529.38,528.58,528.64,7410.0,506.7281,507.0633,506.297,506.3545,7410.0
2022-03-11 15:50:00,528.44,528.82,527.55,527.81,20522.0,506.163,506.5269,505.3105,505.5595,20522.0
2022-03-11 15:55:00,528.07,528.85,526.43,527.43,55265.0,505.8085,506.5557,504.2377,505.1955,55265.0
2022-03-14 09:30:00,527.77,531.5,527.2,528.16,41758.0,505.5212,509.094,504.9752,505.8948,41758.0
2022-03-14 09:35:00,528.76,529.47,525.85,525.85,7105.0,506.4695,507.1495,503.6821,503.6821,7105.0
2022-03-14 09:40:00,525.7,530.33,525.56,530.33,8554.0,503.5385,507.9733,503.4044,507.9733,8554.0
2022-03-14 09:45:00,530.58,531.09,526.78,527.22,14012.0,508.2127,508.7012,504.5729,504.9944,14012.0
2022-03-14 09:50:00,527.0,528.54,527.0,528.33,8365.0,504.7837,506.2587,504.7837,506.0576,8365.0
2022-03-14 09:55:00,528.28,528.88,526.95,527.34,15026.0,506.0097,506.5844,504.7358,505.1093,15026.0
2022-03-14 10:00:00,527.07,528.49,526.72,527.71,7414.0,504.8507,506.2108,504.5155,505.4637,7414.0
2022-03-14 10:05:00,527.28,528.01,526.72,527.79,6583.0,505.0519,505.7511,504.5155,505.5404,6583.0
2022-03-14 10:10:00,527.91,528.4,527.45,528.16,6371.0,505.6553,506.1246,505.2147,505.8948,6371.0
2022-03-14 10:15:00,527.96,528.14,526.7,526.83,8504.0,505.7032,505.8756,504.4963,504.6208,8504.0
2022-03-14 10:20:00,527.06,527.31,526.75,527.11,9059.0,504.8411,505.0806,504.5442,504.889,9059.0
2022-03-14 10:25:00,527.11,528.64,527.1,528.63,8915.0,504.889,506.3545,504.8794,506.3449,8915.0
2022-03-14 10:30:00,529.07,530.49,529.05,530.37,16798.0,506.7664,508.1265,506.7472,508.0116,16798.0
2022-03-14 10:35:00,530.33,531.79,530.3,531.07,20446.0,507.9733,509.3717,507.9445,508.6821,20446.0
2022-03-14 10:40:00,531.24,531.61,530.5,531.28,21070.0,508.8449,509.1993,508.1361,508.8832,21070.0
2022-03-14 10:45:00,531.19,532.8,530.98,532.8,17170.0,508.797,510.3392,508.5959,510.3392,17170.0
2022-03-14 10:50:00,532.8,535.31,532.58,535.16,32050.0,510.3392,512.7433,510.1284,512.5997,32050.0
2022-03-14 10:55:00,535.09,535.31,533.69,534.34,27823.0,512.5326,512.7433,511.1916,511.8142,27823.0
2022-03-14 11:00:00,534.26,534.28,532.83,533.03,15170.0,511.7376,511.7568,510.3679,510.5595,15170.0
2022-03-14 11:05:00,533.32,533.54,532.77,533.17,9112.0,510.8372,511.048,510.3104,510.6936,9112.0
2022-03-14 11:10:00,533.17,534.21,533.17,534.15,11098.0,510.6936,511.6897,510.6936,511.6322,11098.0
2022-03-14 11:15:00,534.26,534.56,533.89,534.31,9045.0,511.7376,512.025,511.3832,511.7855,9045.0
2022-03-14 11:20:00,534.06,534.06,532.99,533.12,8162.0,511.546,511.546,510.5211,510.6457,8162.0
2022-03-14 11:25:00,532.95,533.22,532.21,532.61,5929.0,510.4828,510.7414,509.774,510.1572,5929.0
2022-03-14 11:30:00,532.66,532.66,531.78,532.38,5167.0,510.2051,510.2051,509.3621,509.9369,5167.0
2022-03-14 11:35:00,532.38,532.38,531.25,531.52,4620.0,509.9369,509.9369,508.8545,509.1131,4620.0
2022-03-14 11:40:00,531.59,531.77,530.56,530.84,5552.0,509.1802,509.3526,508.1936,508.4618,5552.0
2022-03-14 11:45:00,531.0,531.69,531.0,531.47,6542.0,508.615,509.2759,508.615,509.0652,6542.0
2022-03-14 11:50:00,531.48,532.0,531.07,531.77,17190.0,509.0748,509.5729,508.6821,509.3526,17190.0
2022-03-14 11:55:00,531.6,531.65,530.81,531.1,3444.0,509.1897,509.2376,508.433,508.7108,3444.0
2022-03-14 12:00:00,530.64,531.15,530.14,530.18,6418.0,508.2702,508.7587,507.7913,507.8296,6418.0
2022-03-14 12:05:00,530.45,530.56,528.75,528.89,9470.0,508.0882,508.1936,506.4599,506.594,9470.0
2022-03-14 12:10:00,528.73,528.82,528.25,528.68,3666.0,506.4407,506.5269,505.981,506.3928,3666.0
2022-03-14 12:15:00,528.74,528.9,528.1,528.36,6636.0,506.4503,506.6036,505.8373,506.0863,6636.0
2022-03-14 12:20:00,528.15,528.3,527.61,527.78,8382.0,505.8852,506.0289,505.3679,505.5308,8382.0
2022-03-14 12:25:00,527.62,527.82,527.09,527.72,8805.0,505.3775,505.5691,504.8699,505.4733,8805.0
2022-03-14 12:30:00,527.77,528.33,527.45,528.25,12167.0,505.5212,506.0576,505.2147,505.981,12167.0
2022-03-14 12:35:00,528.34,529.12,527.75,528.72,5114.0,506.0672,506.8143,505.502,506.4311,5114.0
2022-03-14 12:40:00,528.5,529.38,528.5,528.59,3505.0,506.2204,507.0633,506.2204,506.3066,3505.0
2022-03-14 12:45:00,528.19,528.32,527.65,528.22,3560.0,505.9235,506.048,505.4063,505.9522,3560.0
2022-03-14 12:50:00,528.09,528.25,527.05,527.61,7800.0,505.8277,505.981,504.8315,505.3679,7800.0
2022-03-14 12:55:00,527.56,528.57,527.1,527.1,9920.0,505.32,506.2875,504.8794,504.8794,9920.0
2022-03-14 13:00:00,527.14,527.4,525.5,525.5,16252.0,504.9178,505.1668,503.3469,503.3469,16252.0
2022-03-14 13:05:00,525.51,526.5,525.51,525.89,7390.0,503.3565,504.3047,503.3565,503.7204,7390.0
2022-03-14 13:10:00,525.99,526.31,525.58,526.21,5061.0,503.8162,504.1227,503.4235,504.027,5061.0
2022-03-14 13:15:00,526.23,526.74,526.14,526.73,3609.0,504.0461,504.5346,503.9599,504.525,3609.0
2022-03-14 13:20:00,526.66,527.37,526.57,527.37,4846.0,504.458,505.1381,504.3718,505.1381,4846.0
2022-03-14 13:25:00,527.49,527.66,526.93,527.05,4421.0,505.253,505.4158,504.7166,504.8315,4421.0
2022-03-14 13:30:00,527.33,527.41,526.35,527.11,7094.0,505.0997,505.1764,504.1611,504.889,7094.0
2022-03-14 13:35:00,526.83,526.83,525.39,525.65,10676.0,504.6208,504.6208,503.2415,503.4906,10676.0
2022-03-14 13:40:00,525.79,526.17,525.73,525.91,4686.0,503.6247,503.9886,503.5672,503.7396,4686.0
2022-03-14 13:45:00,525.84,526.41,523.93,524.18,14953.0,503.6726,504.2185,501.8431,502.0825,14953.0
2022-03-14 13:50:00,524.22,526.65,524.22,526.2,12766.0,502.1209,504.4484,502.1209,504.0174,12766.0
2022-03-14 13:55:00,526.21,527.0,525.81,525.82,5421.0,504.027,504.7837,503.6438,503.6534,5421.0
2022-03-14 14:00:00,525.86,525.88,525.1,525.44,6002.0,503.6917,503.7109,502.9638,503.2894,6002.0
2022-03-14 14:05:00,525.64,526.32,525.64,526.12,3044.0,503.481,504.1323,503.481,503.9408,3044.0
2022-03-14 14:10:00,525.74,525.87,525.14,525.58,6288.0,503.5768,503.7013,503.0021,503.4235,6288.0
2022-03-14 14:15:00,525.61,525.61,524.56,524.71,10491.0,503.4523,503.4523,502.4465,502.5902,10491.0
2022-03-14 14:20:00,524.8,525.03,523.78,524.03,9957.0,502.6764,502.8967,501.6994,501.9389,9957.0
2022-03-14 14:25:00,524.18,524.18,523.54,523.85,6547.0,502.0825,502.0825,501.4695,501.7664,6547.0
2022-03-14 14:30:00,523.86,524.36,523.8,524.25,12160.0,501.776,502.2549,501.7186,502.1496,12160.0
2022-03-14 14:35:00,524.38,525.39,524.36,525.1,6499.0,502.2741,503.2415,502.2549,502.9638,6499.0
2022-03-14 14:40:00,525.07,525.15,524.59,524.86,4472.0,502.935,503.0116,502.4753,502.7339,4472.0
2022-03-14 14:45:00,524.9,525.32,524.54,525.19,12778.0,502.7722,503.1745,502.4274,503.05,12778.0
2022-03-14 14:50:00,525.03,525.99,524.92,525.99,9225.0,502.8967,503.8162,502.7913,503.8162,9225.0
2022-03-14 14:55:00,526.0,526.35,525.76,526.25,6912.0,503.8258,504.1611,503.5959,504.0653,6912.0
2022-03-14 15:00:00,526.19,527.15,525.95,527.0,12339.0,504.0078,504.9273,503.7779,504.7837,12339.0
2022-03-14 15:05:00,527.01,527.01,526.01,526.35,5817.0,504.7932,504.7932,503.8354,504.1611,5817.0
2022-03-14 15:10:00,526.25,527.75,526.25,527.47,3863.0,504.0653,505.502,504.0653,505.2338,3863.0
2022-03-14 15:15:00,527.77,528.46,526.88,527.07,10217.0,505.5212,506.1821,504.6687,504.8507,10217.0
2022-03-14 15:20:00,527.1,528.0,526.95,527.96,5318.0,504.8794,505.7415,504.7358,505.7032,5318.0
2022-03-14 15:25:00,528.03,528.09,527.12,527.36,7074.0,505.7702,505.8277,504.8986,505.1285,7074.0
2022-03-14 15:30:00,527.31,527.31,525.0,525.35,15939.0,505.0806,505.0806,502.868,503.2032,15939.0
2022-03-14 15:35:00,525.47,526.33,524.74,526.0,20018.0,503.3182,504.1419,502.6189,503.8258,20018.0
2022-03-14 15:40:00,525.81,526.48,525.24,526.32,10681.0,503.6438,504.2856,503.0979,504.1323,10681.0
2022-03-14 15:45:00,526.48,527.2,525.63,526.17,23297.0,504.2856,504.9752,503.4714,503.9886,23297.0
2022-03-14 15:50:00,526.0,526.11,524.13,524.76,35711.0,503.8258,503.9312,502.0346,502.6381,35711.0
2022-03-14 15:55:00,524.86,526.55,524.82,525.87,44848.0,502.7339,504.3526,502.6956,503.7013,44848.0
2022-03-15 09:30:00,529.5,531.64,528.8,529.05,50720.0,507.1783,509.2281,506.5078,506.7472,50720.0
2022-03-15 09:35:00,529.07,529.99,528.53,529.25,21729.0,506.7664,507.6476,506.2492,506.9388,21729.0
2022-03-15 09:40:00,529.11,529.95,527.94,528.02,14558.0,506.8047,507.6093,505.684,505.7607,14558.0
2022-03-15 09:45:00,528.0,530.59,527.92,530.26,22494.0,505.7415,508.2223,505.6649,507.9062,22494.0
2022-03-15 09:50:00,530.1,530.1,528.73,528.99,4842.0,507.753,507.753,506.4407,506.6898,4842.0
2022-03-15 09:55:00,529.0,532.3,528.91,531.15,18712.0,506.6993,509.8602,506.6131,508.7587,18712.0
2022-03-15 10:00:00,531.34,534.5,530.43,534.31,28409.0,508.9407,511.9675,508.0691,511.7855,28409.0
2022-03-15 10:05:00,534.51,534.51,532.53,533.69,11988.0,511.9771,511.9771,510.0805,511.1916,11988.0
2022-03-15 10:10:00,533.69,534.22,531.89,533.29,14198.0,511.1916,511.6993,509.4675,510.8085,14198.0
2022-03-15 10:15:00,533.33,533.64,532.18,532.52,12024.0,510.8468,511.1437,509.7453,510.071,12024.0
2022-03-15 10:20:00,532.27,533.64,532.27,533.6,15837.0,509.8315,511.1437,509.8315,511.1054,15837.0
2022-03-15 10:25:00,533.65,534.4,533.65,534.23,14563.0,511.1533,511.8717,511.1533,511.7089,14563.0
2022-03-15 10:30:00,534.34,535.64,534.07,535.23,22457.0,511.8142,513.0594,511.5556,512.6667,22457.0
2022-03-15 10:35:00,535.15,535.52,534.22,534.91,15266.0,512.5901,512.9445,511.6993,512.3602,15266.0
2022-03-15 10:40:00,535.05,535.05,533.58,533.66,9756.0,512.4943,512.4943,511.0863,511.1629,9756.0
2022-03-15 10:45:00,533.53,534.14,532.5,532.66,15606.0,511.0384,511.6227,510.0518,510.2051,15606.0
2022-03-15 10:50:00,532.14,532.5,531.54,531.85,6280.0,509.707,510.0518,509.1323,509.4292,6280.0
2022-03-15 10:55:00,531.81,533.13,531.57,532.91,9535.0,509.3909,510.6552,509.161,510.4445,9535.0
2022-03-15 11:00:00,533.01,534.66,533.01,534.59,5779.0,510.5403,512.1207,510.5403,512.0537,5779.0
2022-03-15 11:05:00,534.55,535.73,534.54,535.31,17056.0,512.0154,513.1456,512.0058,512.7433,17056.0
2022-03-15 11:10:00,535.24,535.66,535.14,535.5,6342.0,512.6763,513.0786,512.5805,512.9253,6342.0
2022-03-15 11:15:00,535.37,535.73,535.19,535.55,5523.0,512.8008,513.1456,512.6284,512.9732,5523.0
2022-03-15 11:20:00,535.75,535.75,535.12,535.7,3663.0,513.1648,513.1648,512.5613,513.1169,3663.0
2022-03-15 11:25:00,535.62,536.41,535.4,536.3,11361.0,513.0403,513.797,512.8295,513.6916,11361.0
2022-03-15 11:30:00,536.4,537.36,536.15,537.19,13783.0,513.7874,514.7069,513.5479,514.5441,13783.0
2022-03-15 11:35:00,537.41,537.92,537.38,537.91,8755.0,514.7548,515.2433,514.7261,515.2337,8755.0
2022-03-15 11:40:00,537.84,538.37,537.39,538.33,11160.0,515.1667,515.6743,514.7357,515.636,11160.0
2022-03-15 11:45:00,538.35,539.26,538.34,539.22,10500.0,515.6552,516.5268,515.6456,516.4885,10500.0
2022-03-15 11:50:00,539.3,539.43,538.4,538.84,11959.0,516.5651,516.6897,515.7031,516.1245,11959.0
2022-03-15 11:55:00,538.79,538.79,537.0,537.56,16595.0,516.0766,516.0766,514.3621,514.8985,16595.0
2022-03-15 12:00:00,537.33,537.6,536.42,537.08,12470.0,514.6782,514.9368,513.8065,514.4387,12470.0
2022-03-15 12:05:00,536.81,538.24,536.29,538.01,14320.0,514.1801,515.5498,513.682,515.3295,14320.0
2022-03-15 12:10:00,538.11,538.75,537.74,538.28,8396.0,515.4253,516.0383,515.0709,515.5881,8396.0
2022-03-15 12:15:00,538.23,538.61,537.83,538.29,12452.0,515.5402,515.9042,515.1571,515.5977,12452.0
2022-03-15 12:20:00,538.22,539.18,537.87,539.13,24478.0,515.5307,516.4502,515.1954,516.4023,24478.0
2022-03-15 12:25:00,539.1,539.92,539.1,539.72,10456.0,516.3736,517.159,516.3736,516.9674,10456.0
2022-03-15 12:30:00,539.73,539.86,539.37,539.65,9775.0,516.977,517.1015,516.6322,516.9004,9775.0
2022-03-15 12:35:00,539.59,540.0,539.16,539.4,10433.0,516.8429,517.2356,516.431,516.6609,10433.0
2022-03-15 12:40:00,539.3,539.3,538.41,538.47,14638.0,516.5651,516.5651,515.7127,515.7701,14638.0
2022-03-15 12:45:00,538.57,539.17,538.31,538.64,11339.0,515.8659,516.4406,515.6169,515.933,11339.0
2022-03-15 12:50:00,538.73,538.73,537.21,537.74,5475.0,516.0192,516.0192,514.5632,515.0709,5475.0
2022-03-15 12:55:00,537.87,538.99,537.87,538.94,6572.0,515.1954,516.2682,515.1954,516.2203,6572.0
2022-03-15 13:00:00,538.97,539.75,538.97,539.42,13273.0,516.249,516.9962,516.249,516.6801,13273.0
2022-03-15 13:05:00,539.34,539.53,538.54,539.05,6459.0,516.6034,516.7854,515.8372,516.3257,6459.0
2022-03-15 13:10:00,538.83,538.83,537.3,537.5,4433.0,516.1149,516.1149,514.6494,514.841,4433.0
2022-03-15 13:15:00,537.47,537.83,537.11,537.35,11870.0,514.8123,515.1571,514.4675,514.6973,11870.0
2022-03-15 13:20:00,537.32,537.73,537.04,537.53,6466.0,514.6686,515.0613,514.4004,514.8698,6466.0
2022-03-15 13:25:00,537.43,537.81,536.25,536.26,6775.0,514.774,515.1379,513.6437,513.6533,6775.0
2022-03-15 13:30:00,536.17,536.29,535.62,535.64,8146.0,513.5671,513.682,513.0403,513.0594,8146.0
2022-03-15 13:35:00,535.79,535.79,535.13,535.66,9224.0,513.2031,513.2031,512.5709,513.0786,9224.0
2022-03-15 13:40:00,535.54,537.0,535.26,536.55,5192.0,512.9636,514.3621,512.6954,513.9311,5192.0
2022-03-15 13:45:00,536.49,537.28,536.36,536.89,3448.0,513.8736,514.6303,513.7491,514.2567,3448.0
2022-03-15 13:50:00,536.83,537.38,536.83,537.38,3600.0,514.1993,514.7261,514.1993,514.7261,3600.0
2022-03-15 13:55:00,537.31,537.77,537.3,537.42,8115.0,514.659,515.0996,514.6494,514.7644,8115.0
2022-03-15 14:00:00,537.42,537.85,535.7,535.7,7464.0,514.7644,515.1763,513.1169,513.1169,7464.0
2022-03-15 14:05:00,536.03,537.38,535.9,537.21,6657.0,513.433,514.7261,513.3085,514.5632,6657.0
2022-03-15 14:10:00,537.26,537.47,536.61,536.93,9161.0,514.6111,514.8123,513.9885,514.295,9161.0
2022-03-15 14:15:00,536.9,537.41,535.88,536.41,14087.0,514.2663,514.7548,513.2893,513.797,14087.0
2022-03-15 14:20:00,536.39,537.4,536.16,537.26,12773.0,513.7778,514.7452,513.5575,514.6111,12773.0
2022-03-15 14:25:00,537.28,538.0,537.11,537.76,14962.0,514.6303,515.3199,514.4675,515.0901,14962.0
2022-03-15 14:30:00,537.75,538.71,537.33,538.46,12623.0,515.0805,516.0,514.6782,515.7605,12623.0
2022-03-15 14:35:00,538.39,538.84,538.26,538.82,9528.0,515.6935,516.1245,515.569,516.1054,9528.0
2022-03-15 14:40:00,538.91,539.01,537.91,538.16,8640.0,516.1916,516.2874,515.2337,515.4732,8640.0
2022-03-15 14:45:00,538.17,539.13,538.03,538.89,5151.0,515.4828,516.4023,515.3487,516.1724,5151.0
2022-03-15 14:50:00,539.18,539.58,539.01,539.57,9957.0,516.4502,516.8333,516.2874,516.8238,9957.0
2022-03-15 14:55:00,539.62,539.84,539.13,539.65,9233.0,516.8716,517.0824,516.4023,516.9004,9233.0
2022-03-15 15:00:00,539.56,539.99,539.28,539.94,20870.0,516.8142,517.226,516.546,517.1782,20870.0
2022-03-15 15:05:00,539.95,540.0,539.42,539.57,17234.0,517.1877,517.2356,516.6801,516.8238,17234.0
2022-03-15 15:10:00,539.52,539.9,539.26,539.33,12377.0,516.7759,517.1398,516.5268,516.5939,12377.0
2022-03-15 15:15:00,539.49,540.68,539.38,540.65,22686.0,516.7471,517.887,516.6418,517.8582,22686.0
2022-03-15 15:20:00,540.74,541.36,540.39,541.13,19404.0,517.9444,518.5383,517.6092,518.318,19404.0
2022-03-15 15:25:00,541.16,541.73,541.08,541.29,12199.0,518.3467,518.8927,518.2701,518.4712,12199.0
2022-03-15 15:30:00,541.38,542.76,541.38,541.52,17350.0,518.5574,519.8793,518.5574,518.6915,17350.0
2022-03-15 15:35:00,541.52,542.4,541.24,542.4,18223.0,518.6915,519.5345,518.4234,519.5345,18223.0
2022-03-15 15:40:00,542.44,542.58,541.74,541.89,17408.0,519.5728,519.7069,518.9023,519.0459,17408.0
2022-03-15 15:45:00,541.99,542.56,541.15,542.55,20387.0,519.1417,519.6877,518.3371,519.6781,20387.0
2022-03-15 15:50:00,542.45,543.85,542.32,542.96,49048.0,519.5823,520.9233,519.4578,520.0708,49048.0
2022-03-15 15:55:00,542.75,542.92,541.88,542.1,72938.0,519.8697,520.0325,519.0364,519.2471,72938.0
2022-03-16 09:30:00,544.87,545.86,541.0,544.93,64059.0,521.9003,522.8486,518.1935,521.9578,64059.0
2022-03-16 09:35:00,545.18,549.48,544.88,548.78,31492.0,522.1973,526.316,521.9099,525.6455,31492.0
2022-03-16 09:40:00,548.79,551.6,548.34,550.25,88739.0,525.6551,528.3466,525.224,527.0535,88739.0
2022-03-16 09:45:00,550.25,551.37,549.85,550.37,30209.0,527.0535,528.1263,526.6704,527.1685,30209.0
2022-03-16 09:50:00,550.5,551.33,549.1,549.97,25821.0,527.293,528.088,525.952,526.7853,25821.0
2022-03-16 09:55:00,549.67,550.81,548.58,550.81,12978.0,526.498,527.5899,525.4539,527.5899,12978.0
2022-03-16 10:00:00,550.81,550.81,549.07,549.07,11223.0,527.5899,527.5899,525.9233,525.9233,11223.0
2022-03-16 10:05:00,549.6,549.67,548.14,549.66,27708.0,526.4309,526.498,525.0325,526.4884,27708.0
2022-03-16 10:10:00,549.64,550.49,549.5,549.89,28899.0,526.4692,527.2834,526.3351,526.7087,28899.0
2022-03-16 10:15:00,549.93,551.25,549.68,549.82,22514.0,526.747,528.0114,526.5076,526.6417,22514.0
2022-03-16 10:20:00,550.21,550.64,549.36,549.36,14702.0,527.0152,527.4271,526.201,526.201,14702.0
2022-03-16 10:25:00,549.4,549.4,547.01,547.96,23449.0,526.2394,526.2394,523.9501,524.8601,23449.0
2022-03-16 10:30:00,548.09,548.82,547.15,548.68,12689.0,524.9846,525.6838,524.0842,525.5497,12689.0
2022-03-16 10:35:00,548.65,548.98,547.97,548.48,7191.0,525.521,525.8371,524.8696,525.3581,7191.0
2022-03-16 10:40:00,548.54,548.99,547.72,548.52,10774.0,525.4156,525.8466,524.6302,525.3965,10774.0
2022-03-16 10:45:00,548.43,549.48,548.43,549.48,5297.0,525.3102,526.316,525.3102,526.316,5297.0
2022-03-16 10:50:00,549.14,550.15,549.07,549.97,19912.0,525.9903,526.9577,525.9233,526.7853,19912.0
2022-03-16 10:55:00,549.99,550.75,549.25,550.6,14709.0,526.8045,527.5324,526.0957,527.3888,14709.0
2022-03-16 11:00:00,550.9,551.62,549.5,551.54,13793.0,527.6761,528.3658,526.3351,528.2891,13793.0
2022-03-16 11:05:00,551.53,551.59,550.5,551.11,10343.0,528.2796,528.337,527.293,527.8773,10343.0
2022-03-16 11:10:00,551.15,551.18,550.59,551.01,9090.0,527.9156,527.9443,527.3792,527.7815,9090.0
2022-03-16 11:15:00,550.79,550.98,549.0,549.6,10526.0,527.5708,527.7527,525.8562,526.4309,10526.0
2022-03-16 11:20:00,549.67,549.71,548.86,549.47,5154.0,526.498,526.5363,525.7221,526.3064,5154.0
2022-03-16 11:25:00,549.31,549.85,549.23,549.54,5044.0,526.1532,526.6704,526.0765,526.3735,5044.0
2022-03-16 11:30:00,549.7,550.5,549.35,550.5,9848.0,526.5267,527.293,526.1915,527.293,9848.0
2022-03-16 11:35:00,550.5,550.62,549.05,549.27,5892.0,527.293,527.4079,525.9041,526.1148,5892.0
2022-03-16 11:40:00,549.36,549.71,548.95,549.14,8309.0,526.201,526.5363,525.8083,525.9903,8309.0
2022-03-16 11:45:00,549.1,549.93,548.88,549.8,5817.0,525.952,526.747,525.7413,526.6225,5817.0
2022-03-16 11:50:00,549.94,550.01,548.43,548.47,8718.0,526.7566,526.8236,525.3102,525.3486,8718.0
2022-03-16 11:55:00,548.56,548.79,547.94,548.64,5002.0,525.4348,525.6551,524.8409,525.5114,5002.0
2022-03-16 12:00:00,548.52,548.67,547.78,548.34,10146.0,525.3965,525.5401,524.6876,525.224,10146.0
2022-03-16 12:05:00,548.43,548.45,546.78,546.87,17879.0,525.3102,525.3294,523.7298,523.816,17879.0
2022-03-16 12:10:00,546.99,547.04,545.88,546.25,9183.0,523.931,523.9788,522.8677,523.2221,9183.0
2022-03-16 12:15:00,546.24,546.36,545.65,545.73,6529.0,523.2126,523.3275,522.6474,522.7241,6529.0
2022-03-16 12:20:00,545.59,546.1,545.5,545.85,21361.0,522.59,523.0785,522.5038,522.839,21361.0
2022-03-16 12:25:00,545.62,546.49,545.46,546.34,9951.0,522.6187,523.452,522.4655,523.3084,9951.0
2022-03-16 12:30:00,546.51,547.27,546.28,547.07,17210.0,523.4712,524.1991,523.2509,524.0076,17210.0
2022-03-16 12:35:00,547.13,547.24,545.63,545.65,12515.0,524.0651,524.1704,522.6283,522.6474,12515.0
2022-03-16 12:40:00,545.59,546.0,545.3,545.99,6205.0,522.59,522.9827,522.3122,522.9731,6205.0
2022-03-16 12:45:00,545.92,546.03,543.94,544.1,11720.0,522.9061,523.0114,521.0095,521.1628,11720.0
2022-03-16 12:50:00,544.09,544.32,543.07,543.34,14649.0,521.1532,521.3735,520.1762,520.4348,14649.0
2022-03-16 12:55:00,543.4,543.4,542.51,543.12,10515.0,520.4923,520.4923,519.6398,520.2241,10515.0
2022-03-16 13:00:00,543.28,543.56,541.18,541.4,18301.0,520.3774,520.6455,518.3659,518.5766,18301.0
2022-03-16 13:05:00,541.24,542.07,539.92,540.04,38521.0,518.4234,519.2184,517.159,517.2739,38521.0
2022-03-16 13:10:00,539.97,540.14,539.41,539.7,36038.0,517.2069,517.3697,516.6705,516.9483,36038.0
2022-03-16 13:15:00,539.65,541.59,539.51,541.49,14952.0,516.9004,518.7586,516.7663,518.6628,14952.0
2022-03-16 13:20:00,541.56,542.47,541.05,541.8,6345.0,518.7299,519.6015,518.2414,518.9597,6345.0
2022-03-16 13:25:00,541.81,541.81,540.72,540.77,8568.0,518.9693,518.9693,517.9253,517.9732,8568.0
2022-03-16 13:30:00,541.03,541.8,541.03,541.63,7443.0,518.2222,518.9597,518.2222,518.7969,7443.0
2022-03-16 13:35:00,541.42,541.44,540.58,540.67,15747.0,518.5958,518.6149,517.7912,517.8774,15747.0
2022-03-16 13:40:00,540.67,540.71,539.85,540.69,8325.0,517.8774,517.9157,517.0919,517.8965,8325.0
2022-03-16 13:45:00,540.64,541.0,540.29,541.0,6578.0,517.8486,518.1935,517.5134,518.1935,6578.0
2022-03-16 13:50:00,541.07,541.59,540.53,541.38,6927.0,518.2605,518.7586,517.7433,518.5574,6927.0
2022-03-16 13:55:00,541.5,542.04,541.49,541.63,10855.0,518.6724,519.1896,518.6628,518.7969,10855.0
2022-03-16 14:00:00,541.42,541.42,538.03,538.4,13426.0,518.5958,518.5958,515.3487,515.7031,13426.0
2022-03-16 14:05:00,538.47,539.5,536.74,536.75,19812.0,515.7701,516.7567,514.1131,514.1226,19812.0
2022-03-16 14:10:00,536.92,537.62,534.41,534.41,19371.0,514.2855,514.956,511.8813,511.8813,19371.0
2022-03-16 14:15:00,534.47,535.08,534.0,534.96,25471.0,511.9387,512.523,511.4886,512.4081,25471.0
2022-03-16 14:20:00,535.02,535.03,533.27,533.41,19097.0,512.4656,512.4751,510.7893,510.9234,19097.0
2022-03-16 14:25:00,533.48,534.27,533.16,533.28,18470.0,510.9905,511.7472,510.684,510.7989,18470.0
2022-03-16 14:30:00,533.35,533.35,531.26,532.0,33463.0,510.866,510.866,508.8641,509.5729,33463.0
2022-03-16 14:35:00,532.1,534.57,531.58,534.31,26583.0,509.6687,512.0345,509.1706,511.7855,26583.0
2022-03-16 14:40:00,534.32,536.42,533.73,535.75,21416.0,511.7951,513.8065,511.2299,513.1648,21416.0
2022-03-16 14:45:00,535.64,536.84,534.99,535.5,19465.0,513.0594,514.2088,512.4368,512.9253,19465.0
2022-03-16 14:50:00,535.5,536.6,534.73,536.39,8006.0,512.9253,513.979,512.1878,513.7778,8006.0
2022-03-16 14:55:00,536.48,538.09,536.28,536.37,14482.0,513.864,515.4061,513.6724,513.7587,14482.0
2022-03-16 15:00:00,536.38,538.08,536.38,538.02,8451.0,513.7682,515.3966,513.7682,515.3391,8451.0
2022-03-16 15:05:00,537.9,539.22,536.83,536.93,12043.0,515.2242,516.4885,514.1993,514.295,12043.0
2022-03-16 15:10:00,536.76,538.0,536.52,538.0,13050.0,514.1322,515.3199,513.9023,515.3199,13050.0
2022-03-16 15:15:00,537.75,539.63,537.4,539.63,10785.0,515.0805,516.8812,514.7452,516.8812,10785.0
2022-03-16 15:20:00,539.66,540.8,539.5,540.49,14782.0,516.91,518.0019,516.7567,517.705,14782.0
2022-03-16 15:25:00,540.75,541.24,540.14,540.62,17002.0,517.954,518.4234,517.3697,517.8295,17002.0
2022-03-16 15:30:00,540.49,540.54,539.19,540.1,16901.0,517.705,517.7529,516.4598,517.3314,16901.0
2022-03-16 15:35:00,539.79,541.0,539.6,540.88,17297.0,517.0345,518.1935,516.8525,518.0785,17297.0
2022-03-16 15:40:00,540.86,540.96,539.79,540.27,25863.0,518.0594,518.1552,517.0345,517.4942,25863.0
2022-03-16 15:45:00,540.21,542.12,540.21,541.83,23577.0,517.4368,519.2663,517.4368,518.9885,23577.0
2022-03-16 15:50:00,542.21,542.85,541.43,541.56,40121.0,519.3525,519.9655,518.6053,518.7299,40121.0
2022-03-16 15:55:00,541.46,543.48,541.03,543.48,71166.0,518.6341,520.5689,518.2222,520.5689,71166.0
2022-03-17 09:30:00,543.34,546.88,543.2,546.47,49738.0,520.4348,523.8256,520.3007,523.4329,49738.0
2022-03-17 09:35:00,546.87,548.78,546.25,546.25,20721.0,523.816,525.6455,523.2221,523.2221,20721.0
2022-03-17 09:40:00,546.07,547.09,544.63,546.19,16502.0,523.0497,524.0267,521.6704,523.1647,16502.0
2022-03-17 09:45:00,545.91,547.16,545.48,547.16,12661.0,522.8965,524.0938,522.4846,524.0938,12661.0
2022-03-17 09:50:00,547.18,548.42,547.0,547.05,10867.0,524.1129,525.3007,523.9405,523.9884,10867.0
2022-03-17 09:55:00,547.1,547.16,546.0,547.0,16136.0,524.0363,524.0938,522.9827,523.9405,16136.0
2022-03-17 10:00:00,546.87,549.69,546.87,549.51,11795.0,523.816,526.5171,523.816,526.3447,11795.0
2022-03-17 10:05:00,549.38,549.82,548.17,549.68,9755.0,526.2202,526.6417,525.0612,526.5076,9755.0
2022-03-17 10:10:00,549.56,549.99,548.41,549.43,34436.0,526.3926,526.8045,525.2911,526.2681,34436.0
2022-03-17 10:15:00,549.48,550.77,549.07,549.8,22873.0,526.316,527.5516,525.9233,526.6225,22873.0
2022-03-17 10:20:00,549.8,550.26,547.75,548.57,8576.0,526.6225,527.0631,524.6589,525.4443,8576.0
2022-03-17 10:25:00,548.42,548.47,547.55,548.13,7288.0,525.3007,525.3486,524.4673,525.0229,7288.0
2022-03-17 10:30:00,547.89,548.0,546.52,546.52,11942.0,524.793,524.8984,523.4808,523.4808,11942.0
2022-03-17 10:35:00,546.58,546.65,545.5,546.29,19282.0,523.5382,523.6053,522.5038,523.2605,19282.0
2022-03-17 10:40:00,546.25,547.0,545.81,546.72,12353.0,523.2221,523.9405,522.8007,523.6723,12353.0
2022-03-17 10:45:00,547.07,547.25,545.55,545.68,9524.0,524.0076,524.18,522.5517,522.6762,9524.0
2022-03-17 10:50:00,546.01,546.47,545.25,545.45,5454.0,522.9923,523.4329,522.2643,522.4559,5454.0
2022-03-17 10:55:00,545.5,546.29,545.43,546.28,4187.0,522.5038,523.2605,522.4367,523.2509,4187.0
2022-03-17 11:00:00,546.19,546.53,545.72,546.21,8652.0,523.1647,523.4903,522.7145,523.1838,8652.0
2022-03-17 11:05:00,545.97,546.71,545.46,546.52,6770.0,522.954,523.6628,522.4655,523.4808,6770.0
2022-03-17 11:10:00,546.18,546.26,545.01,545.22,6360.0,523.1551,523.2317,522.0344,522.2356,6360.0
2022-03-17 11:15:00,545.09,545.74,544.55,544.6,9603.0,522.111,522.7336,521.5938,521.6417,9603.0
2022-03-17 11:20:00,544.54,545.19,544.2,545.07,9554.0,521.5842,522.2068,521.2586,522.0919,9554.0
2022-03-17 11:25:00,545.08,545.27,544.2,544.49,7472.0,522.1015,522.2835,521.2586,521.5363,7472.0
2022-03-17 11:30:00,544.33,544.62,544.0,544.58,5151.0,521.3831,521.6609,521.067,521.6225,5151.0
2022-03-17 11:35:00,544.67,545.18,544.47,544.95,3903.0,521.7088,522.1973,521.5172,521.977,3903.0
2022-03-17 11:40:00,544.95,546.12,544.94,546.01,5301.0,521.977,523.0976,521.9674,522.9923,5301.0
2022-03-17 11:45:00,545.85,546.46,545.32,545.32,7232.0,522.839,523.4233,522.3314,522.3314,7232.0
2022-03-17 11:50:00,545.37,546.02,545.32,545.9,4372.0,522.3792,523.0018,522.3314,522.8869,4372.0
2022-03-17 11:55:00,546.13,546.6,545.73,546.13,5823.0,523.1072,523.5574,522.7241,523.1072,5823.0
2022-03-17 12:00:00,546.36,546.36,545.15,545.5,3535.0,523.3275,523.3275,522.1685,522.5038,3535.0
2022-03-17 12:05:00,545.45,546.22,545.45,545.78,6515.0,522.4559,523.1934,522.4559,522.772,6515.0
2022-03-17 12:10:00,545.91,546.0,545.64,545.8,3200.0,522.8965,522.9827,522.6379,522.7911,3200.0
2022-03-17 12:15:00,545.71,546.26,545.64,546.25,4212.0,522.7049,523.2317,522.6379,523.2221,4212.0
2022-03-17 12:20:00,546.31,547.67,546.31,547.52,5787.0,523.2796,524.5823,523.2796,524.4386,5787.0
2022-03-17 12:25:00,547.41,547.82,547.33,547.58,3976.0,524.3332,524.726,524.2566,524.4961,3976.0
2022-03-17 12:30:00,547.56,547.7,547.22,547.51,3650.0,524.4769,524.611,524.1513,524.429,3650.0
2022-03-17 12:35:00,547.49,547.64,546.99,547.07,4366.0,524.4099,524.5536,523.931,524.0076,4366.0
2022-03-17 12:40:00,547.03,547.9,546.93,547.49,10462.0,523.9693,524.8026,523.8735,524.4099,10462.0
2022-03-17 12:45:00,547.58,547.77,547.17,547.24,4589.0,524.4961,524.6781,524.1034,524.1704,4589.0
2022-03-17 12:50:00,547.14,547.51,546.87,547.43,3155.0,524.0746,524.429,523.816,524.3524,3155.0
2022-03-17 12:55:00,547.75,548.56,547.7,548.33,6469.0,524.6589,525.4348,524.611,525.2145,6469.0
2022-03-17 13:00:00,548.0,548.62,547.92,548.53,5487.0,524.8984,525.4922,524.8217,525.406,5487.0
2022-03-17 13:05:00,548.58,548.66,547.96,548.11,3459.0,525.4539,525.5306,524.8601,525.0037,3459.0
2022-03-17 13:10:00,548.03,548.41,546.94,547.65,5193.0,524.9271,525.2911,523.8831,524.5631,5193.0
2022-03-17 13:15:00,547.5,547.99,547.11,547.99,3700.0,524.4195,524.8888,524.0459,524.8888,3700.0
2022-03-17 13:20:00,547.89,549.1,547.89,549.1,14331.0,524.793,525.952,524.793,525.952,14331.0
2022-03-17 13:25:00,549.14,550.25,549.1,550.24,9068.0,525.9903,527.0535,525.952,527.0439,9068.0
2022-03-17 13:30:00,550.31,550.99,550.17,550.76,6717.0,527.111,527.7623,526.9769,527.542,6717.0
2022-03-17 13:35:00,550.84,551.16,550.65,551.0,8862.0,527.6187,527.9252,527.4367,527.7719,8862.0
2022-03-17 13:40:00,551.19,551.97,551.1,551.24,11823.0,527.9539,528.701,527.8677,528.0018,11823.0
2022-03-17 13:45:00,551.21,551.9,551.13,551.64,19494.0,527.9731,528.634,527.8964,528.3849,19494.0
2022-03-17 13:50:00,551.54,552.12,551.41,551.67,7192.0,528.2891,528.8447,528.1646,528.4137,7192.0
2022-03-17 13:55:00,551.82,552.09,551.15,551.15,4302.0,528.5573,528.816,527.9156,527.9156,4302.0
2022-03-17 14:00:00,551.37,551.37,550.9,551.1,6243.0,528.1263,528.1263,527.6761,527.8677,6243.0
2022-03-17 14:05:00,551.03,551.28,550.39,550.39,4069.0,527.8006,528.0401,527.1876,527.1876,4069.0
2022-03-17 14:10:00,550.33,550.46,549.61,550.27,6901.0,527.1302,527.2547,526.4405,527.0727,6901.0
2022-03-17 14:15:00,550.18,550.53,550.1,550.3,3595.0,526.9865,527.3217,526.9098,527.1014,3595.0
2022-03-17 14:20:00,550.32,550.47,549.2,549.2,14133.0,527.1206,527.2642,526.0478,526.0478,14133.0
2022-03-17 14:25:00,549.29,550.06,549.29,549.48,4989.0,526.134,526.8715,526.134,526.316,4989.0
2022-03-17 14:30:00,549.56,550.42,549.56,550.35,8773.0,526.3926,527.2164,526.3926,527.1493,8773.0
2022-03-17 14:35:00,550.34,550.84,550.21,550.22,4873.0,527.1397,527.6187,527.0152,527.0248,4873.0
2022-03-17 14:40:00,550.11,550.4,549.92,550.34,6674.0,526.9194,527.1972,526.7374,527.1397,6674.0
2022-03-17 14:45:00,550.38,550.38,549.52,549.99,3506.0,527.178,527.178,526.3543,526.8045,3506.0
2022-03-17 14:50:00,550.11,550.5,550.01,550.27,5809.0,526.9194,527.293,526.8236,527.0727,5809.0
2022-03-17 14:55:00,550.27,550.36,549.8,550.15,4197.0,527.0727,527.1589,526.6225,526.9577,4197.0
2022-03-17 15:00:00,550.08,550.62,549.98,550.58,3483.0,526.8907,527.4079,526.7949,527.3696,3483.0
2022-03-17 15:05:00,550.47,550.51,549.63,550.03,8384.0,527.2642,527.3026,526.4597,526.8428,8384.0
2022-03-17 15:10:00,550.09,550.14,548.8,549.22,8851.0,526.9003,526.9482,525.6647,526.0669,8851.0
2022-03-17 15:15:00,549.61,550.53,549.13,550.25,7986.0,526.4405,527.3217,525.9807,527.0535,7986.0
2022-03-17 15:20:00,550.12,550.31,549.6,549.6,7031.0,526.929,527.111,526.4309,526.4309,7031.0
2022-03-17 15:25:00,549.86,550.77,549.83,550.48,5564.0,526.68,527.5516,526.6512,527.2738,5564.0
2022-03-17 15:30:00,550.71,551.06,550.49,550.98,11515.0,527.4941,527.8294,527.2834,527.7527,11515.0
2022-03-17 15:35:00,551.09,551.74,551.09,551.74,14486.0,527.8581,528.4807,527.8581,528.4807,14486.0
2022-03-17 15:40:00,551.78,553.0,551.78,552.94,24387.0,528.519,529.6876,528.519,529.6301,24387.0
2022-03-17 15:45:00,552.92,553.17,552.59,552.99,19269.0,529.611,529.8504,529.2949,529.678,19269.0
2022-03-17 15:50:00,552.77,552.85,551.38,552.18,29937.0,529.4673,529.5439,528.1359,528.9022,29937.0
2022-03-17 15:55:00,552.05,552.83,551.16,552.83,64363.0,528.7776,529.5248,527.9252,529.5248,64363.0
2022-03-18 09:30:00,552.93,553.44,549.51,551.74,428970.0,529.6205,530.109,526.3447,528.4807,428970.0
2022-03-18 09:35:00,551.54,553.5,550.73,552.66,12272.0,528.2891,530.1665,527.5133,529.3619,12272.0
2022-03-18 09:40:00,552.67,553.09,550.48,551.22,25847.0,529.3715,529.7738,527.2738,527.9826,25847.0
2022-03-18 09:45:00,551.19,551.73,550.22,551.3,8340.0,527.9539,528.4711,527.0248,528.0593,8340.0
2022-03-18 09:50:00,551.3,551.89,550.49,550.49,13391.0,528.0593,528.6244,527.2834,527.2834,13391.0
2022-03-18 09:55:00,550.71,551.7,550.01,551.41,35703.0,527.4941,528.4424,526.8236,528.1646,35703.0
2022-03-18 10:00:00,551.55,552.27,551.26,551.42,5233.0,528.2987,528.9884,528.0209,528.1742,5233.0
2022-03-18 10:05:00,551.28,551.28,550.07,550.45,7921.0,528.0401,528.0401,526.8811,527.2451,7921.0
2022-03-18 10:10:00,550.43,552.1,550.38,551.01,6570.0,527.2259,528.8255,527.178,527.7815,6570.0
2022-03-18 10:15:00,551.06,551.34,550.55,550.99,4770.0,527.8294,528.0976,527.3409,527.7623,4770.0
2022-03-18 10:20:00,551.05,551.65,550.75,550.78,10662.0,527.8198,528.3945,527.5324,527.5612,10662.0
2022-03-18 10:25:00,550.71,551.52,550.53,550.8,6313.0,527.4941,528.27,527.3217,527.5803,6313.0
2022-03-18 10:30:00,550.98,551.72,550.55,551.46,8448.0,527.7527,528.4616,527.3409,528.2125,8448.0
2022-03-18 10:35:00,551.59,551.86,550.65,551.39,6535.0,528.337,528.5957,527.4367,528.1455,6535.0
2022-03-18 10:40:00,551.38,551.58,550.65,550.65,5736.0,528.1359,528.3275,527.4367,527.4367,5736.0
2022-03-18 10:45:00,550.94,551.02,550.03,550.03,5781.0,527.7144,527.7911,526.8428,526.8428,5781.0
2022-03-18 10:50:00,550.2,551.6,549.74,551.6,10403.0,527.0056,528.3466,526.565,528.3466,10403.0
2022-03-18 10:55:00,551.63,552.05,551.37,551.85,10704.0,528.3753,528.7776,528.1263,528.5861,10704.0
2022-03-18 11:00:00,551.78,553.28,551.78,553.08,11677.0,528.519,529.9558,528.519,529.7642,11677.0
2022-03-18 11:05:00,553.05,554.5,553.03,554.2,9956.0,529.7355,531.1244,529.7163,530.837,9956.0
2022-03-18 11:10:00,554.45,554.77,554.1,554.1,9979.0,531.0765,531.383,530.7412,530.7412,9979.0
2022-03-18 11:15:00,553.97,554.38,553.39,553.94,5849.0,530.6167,531.0094,530.0612,530.588,5849.0
2022-03-18 11:20:00,553.81,553.87,552.95,553.5,11667.0,530.4634,530.5209,529.6397,530.1665,11667.0
2022-03-18 11:25:00,553.39,553.63,553.0,553.42,6913.0,530.0612,530.291,529.6876,530.0899,6913.0
2022-03-18 11:30:00,553.39,554.5,553.28,554.29,9926.0,530.0612,531.1244,529.9558,530.9232,9926.0
2022-03-18 11:35:00,554.18,555.52,553.81,555.21,25704.0,530.8178,532.1014,530.4634,531.8044,25704.0
2022-03-18 11:40:00,555.33,555.55,555.01,555.01,15078.0,531.9194,532.1301,531.6129,531.6129,15078.0
2022-03-18 11:45:00,555.2,555.37,554.57,554.57,5594.0,531.7949,531.9577,531.1914,531.1914,5594.0
2022-03-18 11:50:00,554.6,554.88,553.76,554.18,21761.0,531.2201,531.4883,530.4156,530.8178,21761.0
2022-03-18 11:55:00,554.36,555.18,554.29,554.84,7026.0,530.9903,531.7757,530.9232,531.45,7026.0
2022-03-18 12:00:00,554.79,555.0,554.34,554.9,5980.0,531.4021,531.6033,530.9711,531.5075,5980.0
2022-03-18 12:05:00,555.0,555.06,554.47,554.57,6460.0,531.6033,531.6608,531.0956,531.1914,6460.0
2022-03-18 12:10:00,554.49,554.67,554.25,554.35,6039.0,531.1148,531.2872,530.8849,530.9807,6039.0
2022-03-18 12:15:00,554.63,555.2,554.57,554.57,3088.0,531.2489,531.7949,531.1914,531.1914,3088.0
2022-03-18 12:20:00,554.33,554.63,554.18,554.62,4079.0,530.9615,531.2489,530.8178,531.2393,4079.0
2022-03-18 12:25:00,554.58,554.81,554.19,554.81,8982.0,531.201,531.4213,530.8274,531.4213,8982.0
2022-03-18 12:30:00,554.7,554.79,554.22,554.7,7872.0,531.3159,531.4021,530.8562,531.3159,7872.0
2022-03-18 12:35:00,554.68,555.0,554.38,554.45,8517.0,531.2968,531.6033,531.0094,531.0765,8517.0
2022-03-18 12:40:00,554.52,554.93,554.35,554.7,21752.0,531.1435,531.5362,530.9807,531.3159,21752.0
2022-03-18 12:45:00,554.9,555.0,554.14,554.36,24074.0,531.5075,531.6033,530.7795,530.9903,24074.0
2022-03-18 12:50:00,554.51,554.91,554.09,554.58,10991.0,531.1339,531.5171,530.7316,531.201,10991.0
2022-03-18 12:55:00,554.58,555.0,554.58,554.97,4755.0,531.201,531.6033,531.201,531.5745,4755.0
2022-03-18 13:00:00,554.93,555.84,554.85,555.84,8913.0,531.5362,532.4079,531.4596,532.4079,8913.0
2022-03-18 13:05:00,555.8,556.6,555.68,556.41,12468.0,532.3696,533.1358,532.2546,532.9538,12468.0
2022-03-18 13:10:00,556.39,556.58,556.04,556.31,6347.0,532.9347,533.1167,532.5994,532.8581,6347.0
2022-03-18 13:15:00,556.43,556.45,555.97,555.98,5074.0,532.973,532.9922,532.5324,532.542,5074.0
2022-03-18 13:20:00,556.2,556.4,555.69,556.19,5238.0,532.7527,532.9443,532.2642,532.7431,5238.0
2022-03-18 13:25:00,555.99,556.27,555.78,555.78,3317.0,532.5515,532.8197,532.3504,532.3504,3317.0
2022-03-18 13:30:00,555.88,555.94,555.53,555.94,3121.0,532.4462,532.5037,532.1109,532.5037,3121.0
2022-03-18 13:35:00,555.83,556.1,555.62,555.87,4331.0,532.3983,532.6569,532.1971,532.4366,4331.0
2022-03-18 13:40:00,555.81,556.91,555.81,556.9,4660.0,532.3791,533.4328,532.3791,533.4232,4660.0
2022-03-18 13:45:00,556.89,557.05,556.69,556.92,6282.0,533.4136,533.5669,533.222,533.4423,6282.0
2022-03-18 13:50:00,556.88,557.32,556.73,557.11,5777.0,533.404,533.8255,533.2604,533.6243,5777.0
2022-03-18 13:55:00,557.25,557.28,556.78,556.93,10407.0,533.7584,533.7872,533.3082,533.4519,10407.0
2022-03-18 14:00:00,556.98,557.11,556.62,556.62,5148.0,533.4998,533.6243,533.155,533.155,5148.0
2022-03-18 14:05:00,556.55,556.76,556.21,556.63,11518.0,533.0879,533.2891,532.7623,533.1646,11518.0
2022-03-18 14:10:00,556.66,557.18,556.66,557.0,9917.0,533.1933,533.6914,533.1933,533.519,9917.0
2022-03-18 14:15:00,557.05,557.18,556.39,556.39,9320.0,533.5669,533.6914,532.9347,532.9347,9320.0
2022-03-18 14:20:00,556.2,556.68,556.05,556.63,4613.0,532.7527,533.2125,532.609,533.1646,4613.0
2022-03-18 14:25:00,556.87,556.88,556.25,556.64,6960.0,533.3944,533.404,532.8006,533.1741,6960.0
2022-03-18 14:30:00,556.73,556.83,556.52,556.8,6296.0,533.2604,533.3561,533.0592,533.3274,6296.0
2022-03-18 14:35:00,556.93,557.23,556.78,556.92,4862.0,533.4519,533.7393,533.3082,533.4423,4862.0
2022-03-18 14:40:00,557.0,557.27,556.15,556.59,10001.0,533.519,533.7776,532.7048,533.1263,10001.0
2022-03-18 14:45:00,556.55,557.04,556.55,556.9,8660.0,533.0879,533.5573,533.0879,533.4232,8660.0
2022-03-18 14:50:00,556.98,557.66,556.97,557.56,7105.0,533.4998,534.1511,533.4902,534.0554,7105.0
2022-03-18 14:55:00,557.62,557.81,557.32,557.51,4429.0,534.1128,534.2948,533.8255,534.0075,4429.0
2022-03-18 15:00:00,557.37,557.83,557.13,557.81,5659.0,533.8734,534.314,533.6435,534.2948,5659.0
2022-03-18 15:05:00,557.74,558.0,557.58,557.92,7448.0,534.2278,534.4768,534.0745,534.4002,7448.0
2022-03-18 15:10:00,557.85,558.35,557.72,558.35,7457.0,534.3331,534.8121,534.2086,534.8121,7457.0
2022-03-18 15:15:00,558.35,558.8,558.07,558.71,8517.0,534.8121,535.2431,534.5439,535.1569,8517.0
2022-03-18 15:20:00,558.79,559.0,558.52,558.94,8217.0,535.2335,535.4347,534.9749,535.3772,8217.0
2022-03-18 15:25:00,558.95,559.73,558.94,559.65,12016.0,535.3868,536.1339,535.3772,536.0573,12016.0
2022-03-18 15:30:00,559.62,561.1,559.61,560.94,28631.0,536.0285,537.4461,536.0189,537.2929,28631.0
2022-03-18 15:35:00,560.98,561.41,560.77,561.18,26260.0,537.3312,537.7431,537.13,537.5228,26260.0
2022-03-18 15:40:00,561.16,562.48,561.12,562.47,28215.0,537.5036,538.768,537.4653,538.7584,28215.0
2022-03-18 15:45:00,562.37,562.55,561.51,561.81,23910.0,538.6626,538.835,537.8388,538.1262,23910.0
2022-03-18 15:50:00,561.63,562.5,560.77,561.33,37532.0,537.9538,538.7871,537.13,537.6664,37532.0
2022-03-18 15:55:00,561.39,561.55,560.07,561.15,112618.0,537.7239,537.8772,536.4595,537.494,112618.0
2022-03-21 09:30:00,559.01,563.04,559.01,562.36,58328.0,535.4442,539.3043,535.4442,538.653,58328.0
2022-03-21 09:35:00,561.83,564.35,561.61,563.98,51117.0,538.1454,540.5591,537.9346,540.2047,51117.0
2022-03-21 09:40:00,564.12,564.68,563.04,564.43,14321.0,540.3388,540.8752,539.3043,540.6357,14321.0
2022-03-21 09:45:00,564.85,566.41,564.29,566.05,28613.0,541.038,542.5323,540.5016,542.1875,28613.0
2022-03-21 09:50:00,566.41,566.75,564.05,564.05,34069.0,542.5323,542.8579,540.2718,540.2718,34069.0
2022-03-21 09:55:00,564.21,564.76,563.3,564.5,17573.0,540.425,540.9518,539.5534,540.7028,17573.0
2022-03-21 10:00:00,564.82,565.41,562.8,563.67,25898.0,541.0093,541.5744,539.0745,539.9078,25898.0
2022-03-21 10:05:00,563.64,563.64,562.29,563.13,34809.0,539.8791,539.8791,538.586,539.3906,34809.0
2022-03-21 10:10:00,563.24,563.37,561.21,562.26,27871.0,539.4959,539.6204,537.5515,538.5572,27871.0
2022-03-21 10:15:00,562.25,562.25,560.75,561.0,17052.0,538.5476,538.5476,537.1109,537.3503,17052.0
2022-03-21 10:20:00,560.8,560.96,559.28,560.31,24985.0,537.1588,537.312,535.7029,536.6894,24985.0
2022-03-21 10:25:00,560.21,561.27,559.45,561.21,25122.0,536.5936,537.609,535.8657,537.5515,25122.0
2022-03-21 10:30:00,561.31,561.77,559.92,559.92,15155.0,537.6473,538.0879,536.3159,536.3159,15155.0
2022-03-21 10:35:00,560.11,560.93,559.8,559.8,12264.0,536.4979,537.2833,536.2009,536.2009,12264.0
2022-03-21 10:40:00,560.0,561.65,559.88,561.65,14606.0,536.3925,537.9729,536.2776,537.9729,14606.0
2022-03-21 10:45:00,561.59,561.73,560.25,560.26,14250.0,537.9155,538.0496,536.632,536.6415,14250.0
2022-03-21 10:50:00,560.68,560.82,559.27,559.99,22317.0,537.0438,537.1779,535.6933,536.3829,22317.0
2022-03-21 10:55:00,559.86,560.93,559.66,560.24,12284.0,536.2584,537.2833,536.0668,536.6224,12284.0
2022-03-21 11:00:00,560.17,560.6,559.33,559.77,7926.0,536.5553,536.9672,535.7507,536.1722,7926.0
2022-03-21 11:05:00,559.8,560.73,559.2,559.26,12193.0,536.2009,537.0917,535.6262,535.6837,12193.0
2022-03-21 11:10:00,559.32,560.79,559.32,560.22,12962.0,535.7412,537.1492,535.7412,536.6032,12962.0
2022-03-21 11:15:00,560.05,561.43,559.3,561.28,10493.0,536.4404,537.7622,535.722,537.6185,10493.0
2022-03-21 11:20:00,561.21,562.63,561.05,562.46,12392.0,537.5515,538.9116,537.3982,538.7488,12392.0
2022-03-21 11:25:00,562.45,563.12,562.01,562.38,11736.0,538.7392,539.381,538.3178,538.6722,11736.0
2022-03-21 11:30:00,562.38,562.6,561.06,561.33,9515.0,538.6722,538.8829,537.4078,537.6664,9515.0
2022-03-21 11:35:00,561.0,561.0,559.51,559.64,14183.0,537.3503,537.3503,535.9232,536.0477,14183.0
2022-03-21 11:40:00,559.75,560.17,558.89,559.04,32180.0,536.153,536.5553,535.3293,535.473,32180.0
2022-03-21 11:45:00,559.06,559.47,558.72,559.04,20856.0,535.4921,535.8848,535.1665,535.473,20856.0
2022-03-21 11:50:00,559.05,559.8,558.85,558.85,13111.0,535.4825,536.2009,535.291,535.291,13111.0
2022-03-21 11:55:00,558.9,559.41,557.77,557.92,17048.0,535.3389,535.8274,534.2565,534.4002,17048.0
2022-03-21 12:00:00,558.01,558.1,556.63,557.1,20292.0,534.4864,534.5726,533.1646,533.6148,20292.0
2022-03-21 12:05:00,557.14,557.54,556.6,557.39,17222.0,533.6531,534.0362,533.1358,533.8925,17222.0
2022-03-21 12:10:00,557.35,557.93,556.88,557.77,18141.0,533.8542,534.4098,533.404,534.2565,18141.0
2022-03-21 12:15:00,557.7,557.72,556.85,557.44,14077.0,534.1895,534.2086,533.3753,533.9404,14077.0
2022-03-21 12:20:00,557.27,557.78,557.15,557.41,6590.0,533.7776,534.2661,533.6626,533.9117,6590.0
2022-03-21 12:25:00,557.31,557.31,556.44,556.58,14063.0,533.8159,533.8159,532.9826,533.1167,14063.0
2022-03-21 12:30:00,556.62,556.62,554.08,554.66,26603.0,533.155,533.155,530.7221,531.2776,26603.0
2022-03-21 12:35:00,554.44,555.54,554.41,555.54,26468.0,531.0669,532.1205,531.0382,532.1205,26468.0
2022-03-21 12:40:00,555.54,555.76,554.85,555.71,7545.0,532.1205,532.3312,531.4596,532.2834,7545.0
2022-03-21 12:45:00,555.63,556.55,555.43,556.55,16267.0,532.2067,533.0879,532.0152,533.0879,16267.0
2022-03-21 12:50:00,556.29,556.31,554.3,554.3,23413.0,532.8389,532.8581,530.9328,530.9328,23413.0
2022-03-21 12:55:00,554.35,555.27,553.73,554.55,13433.0,530.9807,531.8619,530.3868,531.1723,13433.0
2022-03-21 13:00:00,554.2,554.25,553.24,553.41,10031.0,530.837,530.8849,529.9175,530.0803,10031.0
2022-03-21 13:05:00,553.28,554.01,553.28,553.62,11748.0,529.9558,530.655,529.9558,530.2815,11748.0
2022-03-21 13:10:00,553.62,553.62,552.3,552.9,17936.0,530.2815,530.2815,529.0171,529.5918,17936.0
2022-03-21 13:15:00,552.99,553.17,551.72,551.73,12326.0,529.678,529.8504,528.4616,528.4711,12326.0
2022-03-21 13:20:00,551.84,552.22,550.84,552.16,8934.0,528.5765,528.9405,527.6187,528.883,8934.0
2022-03-21 13:25:00,552.06,552.49,551.74,551.74,9717.0,528.7872,529.1991,528.4807,528.4807,9717.0
2022-03-21 13:30:00,551.66,553.34,551.5,552.9,10874.0,528.4041,530.0133,528.2508,529.5918,10874.0
2022-03-21 13:35:00,552.84,553.63,552.67,553.41,11317.0,529.5343,530.291,529.3715,530.0803,11317.0
2022-03-21 13:40:00,553.42,553.7,552.41,552.8,14329.0,530.0899,530.3581,529.1225,529.496,14329.0
2022-03-21 13:45:00,552.83,553.61,552.51,553.21,11268.0,529.5248,530.2719,529.2183,529.8887,11268.0
2022-03-21 13:50:00,553.28,554.21,553.0,553.84,10470.0,529.9558,530.8466,529.6876,530.4922,10470.0
2022-03-21 13:55:00,553.29,553.41,552.79,552.99,9293.0,529.9654,530.0803,529.4864,529.678,9293.0
2022-03-21 14:00:00,552.99,553.88,552.7,553.88,17227.0,529.678,530.5305,529.4002,530.5305,17227.0
2022-03-21 14:05:00,553.79,554.62,553.51,554.05,55385.0,530.4443,531.2393,530.1761,530.6933,55385.0
2022-03-21 14:10:00,553.98,554.86,553.95,554.31,16378.0,530.6263,531.4692,530.5975,530.9424,16378.0
2022-03-21 14:15:00,554.48,554.81,553.61,554.09,11285.0,531.1052,531.4213,530.2719,530.7316,11285.0
2022-03-21 14:20:00,554.16,555.58,554.16,555.48,23580.0,530.7987,532.1588,530.7987,532.063,23580.0
2022-03-21 14:25:00,555.36,556.09,555.16,555.68,14652.0,531.9481,532.6473,531.7565,532.2546,14652.0
2022-03-21 14:30:00,555.56,556.03,555.54,555.74,12557.0,532.1397,532.5899,532.1205,532.3121,12557.0
2022-03-21 14:35:00,555.76,555.84,554.81,555.54,11194.0,532.3312,532.4079,531.4213,532.1205,11194.0
2022-03-21 14:40:00,555.34,555.99,554.65,555.81,9386.0,531.9289,532.5515,531.268,532.3791,9386.0
2022-03-21 14:45:00,555.81,556.4,555.35,555.44,6975.0,532.3791,532.9443,531.9385,532.0247,6975.0
2022-03-21 14:50:00,555.65,555.65,554.11,554.11,39862.0,532.2259,532.2259,530.7508,530.7508,39862.0
2022-03-21 14:55:00,554.23,554.23,552.78,552.84,11588.0,530.8657,530.8657,529.4769,529.5343,11588.0
2022-03-21 15:00:00,552.76,553.15,552.73,553.02,6064.0,529.4577,529.8313,529.429,529.7068,6064.0
2022-03-21 15:05:00,552.93,554.19,552.83,553.35,14328.0,529.6205,530.8274,529.5248,530.0228,14328.0
2022-03-21 15:10:00,553.45,553.88,553.32,553.67,6155.0,530.1186,530.5305,529.9941,530.3293,6155.0
2022-03-21 15:15:00,553.95,554.35,553.2,553.21,30576.0,530.5975,530.9807,529.8792,529.8887,30576.0
2022-03-21 15:20:00,553.22,554.32,553.11,554.32,17608.0,529.8983,530.9519,529.793,530.9519,17608.0
2022-03-21 15:25:00,554.36,554.63,554.18,554.29,7901.0,530.9903,531.2489,530.8178,530.9232,7901.0
2022-03-21 15:30:00,554.26,554.57,553.58,553.79,15131.0,530.8945,531.1914,530.2431,530.4443,15131.0
2022-03-21 15:35:00,553.72,553.84,553.24,553.26,12448.0,530.3772,530.4922,529.9175,529.9366,12448.0
2022-03-21 15:40:00,553.25,553.93,553.06,553.35,17262.0,529.9271,530.5784,529.7451,530.0228,17262.0
2022-03-21 15:45:00,553.42,553.63,552.17,552.19,27159.0,530.0899,530.291,528.8926,528.9117,27159.0
2022-03-21 15:50:00,552.23,554.25,552.23,553.58,45478.0,528.9501,530.8849,528.9501,530.2431,45478.0
2022-03-21 15:55:00,553.46,555.58,553.21,555.53,91198.0,530.1282,532.1588,529.8887,532.1109,91198.0
2022-03-22 09:30:00,557.49,557.49,553.87,554.25,32033.0,533.9883,533.9883,530.5209,530.8849,32033.0
2022-03-22 09:35:00,553.92,554.54,552.32,554.2,20313.0,530.5688,531.1627,529.0363,530.837,20313.0
2022-03-22 09:40:00,554.02,557.3,554.01,556.75,16286.0,530.6646,533.8063,530.655,533.2795,16286.0
2022-03-22 09:45:00,556.6,556.74,553.73,554.59,18012.0,533.1358,533.2699,530.3868,531.2106,18012.0
2022-03-22 09:50:00,554.12,554.51,553.23,554.49,7880.0,530.7604,531.1339,529.9079,531.1148,7880.0
2022-03-22 09:55:00,554.22,555.53,554.16,554.59,13348.0,530.8562,532.1109,530.7987,531.2106,13348.0
2022-03-22 10:00:00,554.81,555.66,554.58,555.15,17723.0,531.4213,532.2355,531.201,531.747,17723.0
2022-03-22 10:05:00,555.52,557.53,555.23,557.06,8266.0,532.1014,534.0266,531.8236,533.5764,8266.0
2022-03-22 10:10:00,557.06,557.77,557.0,557.02,9337.0,533.5764,534.2565,533.519,533.5381,9337.0
2022-03-22 10:15:00,557.03,557.03,555.5,556.08,4655.0,533.5477,533.5477,532.0822,532.6378,4655.0
2022-03-22 10:20:00,556.09,556.09,555.48,555.84,3971.0,532.6473,532.6473,532.063,532.4079,3971.0
2022-03-22 10:25:00,555.88,555.97,554.77,555.68,8381.0,532.4462,532.5324,531.383,532.2546,8381.0
2022-03-22 10:30:00,555.51,556.58,555.3,556.58,7363.0,532.0918,533.1167,531.8906,533.1167,7363.0
2022-03-22 10:35:00,556.54,557.0,556.01,556.01,6450.0,533.0784,533.519,532.5707,532.5707,6450.0
2022-03-22 10:40:00,556.06,557.48,556.0,556.85,9416.0,532.6186,533.9787,532.5611,533.3753,9416.0
2022-03-22 10:45:00,556.66,556.78,554.72,555.74,20632.0,533.1933,533.3082,531.3351,532.3121,20632.0
2022-03-22 10:50:00,555.89,556.45,555.28,555.28,9402.0,532.4558,532.9922,531.8715,531.8715,9402.0
2022-03-22 10:55:00,555.3,555.43,553.67,554.29,16353.0,531.8906,532.0152,530.3293,530.9232,16353.0
2022-03-22 11:00:00,554.61,554.61,553.08,553.63,12904.0,531.2297,531.2297,529.7642,530.291,12904.0
2022-03-22 11:05:00,553.51,554.53,553.15,554.53,19109.0,530.1761,531.1531,529.8313,531.1531,19109.0
2022-03-22 11:10:00,554.5,554.96,553.94,554.89,6543.0,531.1244,531.565,530.588,531.4979,6543.0
2022-03-22 11:15:00,554.96,556.06,554.89,556.06,6186.0,531.565,532.6186,531.4979,532.6186,6186.0
2022-03-22 11:20:00,556.12,556.84,556.0,556.82,6985.0,532.6761,533.3657,532.5611,533.3466,6985.0
2022-03-22 11:25:00,556.88,556.89,555.95,556.03,5938.0,533.404,533.4136,532.5132,532.5899,5938.0
2022-03-22 11:30:00,556.04,556.04,554.63,554.89,12946.0,532.5994,532.5994,531.2489,531.4979,12946.0
2022-03-22 11:35:00,555.0,556.22,554.48,556.22,6814.0,531.6033,532.7719,531.1052,532.7719,6814.0
2022-03-22 11:40:00,556.13,556.13,555.0,555.05,4657.0,532.6856,532.6856,531.6033,531.6512,4657.0
2022-03-22 11:45:00,554.97,556.36,554.87,556.36,7286.0,531.5745,532.9059,531.4788,532.9059,7286.0
2022-03-22 11:50:00,556.27,556.27,555.5,555.57,8037.0,532.8197,532.8197,532.0822,532.1493,8037.0
2022-03-22 11:55:00,555.68,555.83,555.34,555.64,5502.0,532.2546,532.3983,531.9289,532.2163,5502.0
2022-03-22 12:00:00,555.58,556.0,555.52,555.94,4970.0,532.1588,532.5611,532.1014,532.5037,4970.0
2022-03-22 12:05:00,556.04,556.95,556.01,556.01,11852.0,532.5994,533.4711,532.5707,532.5707,11852.0
2022-03-22 12:10:00,556.13,556.7,555.89,556.7,7972.0,532.6856,533.2316,532.4558,533.2316,7972.0
2022-03-22 12:15:00,556.73,557.28,556.52,557.06,4599.0,533.2604,533.7872,533.0592,533.5764,4599.0
2022-03-22 12:20:00,556.75,557.0,556.5,556.95,7637.0,533.2795,533.519,533.04,533.4711,7637.0
2022-03-22 12:25:00,556.92,556.92,556.34,556.81,4324.0,533.4423,533.4423,532.8868,533.337,4324.0
2022-03-22 12:30:00,556.5,556.5,555.7,556.19,5493.0,533.04,533.04,532.2738,532.7431,5493.0
2022-03-22 12:35:00,556.37,556.74,556.32,556.46,9548.0,532.9155,533.2699,532.8676,533.0017,9548.0
2022-03-22 12:40:00,556.57,556.85,556.12,556.13,4321.0,533.1071,533.3753,532.6761,532.6856,4321.0
2022-03-22 12:45:00,556.23,556.7,556.02,556.46,3475.0,532.7814,533.2316,532.5803,533.0017,3475.0
2022-03-22 12:50:00,556.68,556.98,556.63,556.89,2125.0,533.2125,533.4998,533.1646,533.4136,2125.0
2022-03-22 12:55:00,556.72,556.99,556.5,556.84,3668.0,533.2508,533.5094,533.04,533.3657,3668.0
2022-03-22 13:00:00,556.79,557.46,556.67,557.46,4632.0,533.3178,533.9596,533.2029,533.9596,4632.0
2022-03-22 13:05:00,557.41,557.91,557.41,557.91,6285.0,533.9117,534.3906,533.9117,534.3906,6285.0
2022-03-22 13:10:00,557.65,557.76,557.38,557.61,2679.0,534.1416,534.2469,533.8829,534.1033,2679.0
2022-03-22 13:15:00,557.42,557.52,556.79,556.79,3076.0,533.9213,534.017,533.3178,533.3178,3076.0
2022-03-22 13:20:00,556.73,556.82,556.34,556.59,2472.0,533.2604,533.3466,532.8868,533.1263,2472.0
2022-03-22 13:25:00,556.6,557.08,556.5,556.9,3923.0,533.1358,533.5956,533.04,533.4232,3923.0
2022-03-22 13:30:00,557.08,557.22,556.93,557.09,2601.0,533.5956,533.7297,533.4519,533.6052,2601.0
2022-03-22 13:35:00,557.21,557.62,556.83,557.62,5288.0,533.7201,534.1128,533.3561,534.1128,5288.0
2022-03-22 13:40:00,557.29,557.75,557.29,557.67,3039.0,533.7967,534.2374,533.7967,534.1607,3039.0
2022-03-22 13:45:00,557.75,557.83,557.34,557.4,2422.0,534.2374,534.314,533.8446,533.9021,2422.0
2022-03-22 13:50:00,557.61,557.66,557.46,557.59,1208.0,534.1033,534.1511,533.9596,534.0841,1208.0
2022-03-22 13:55:00,557.7,557.78,557.32,557.32,3534.0,534.1895,534.2661,533.8255,533.8255,3534.0
2022-03-22 14:00:00,557.66,557.75,557.23,557.51,4590.0,534.1511,534.2374,533.7393,534.0075,4590.0
2022-03-22 14:05:00,557.51,557.92,557.19,557.19,3596.0,534.0075,534.4002,533.701,533.701,3596.0
2022-03-22 14:10:00,557.22,557.54,557.11,557.26,3776.0,533.7297,534.0362,533.6243,533.768,3776.0
2022-03-22 14:15:00,557.31,557.59,557.23,557.39,2275.0,533.8159,534.0841,533.7393,533.8925,2275.0
2022-03-22 14:20:00,557.63,557.63,557.24,557.35,1640.0,534.1224,534.1224,533.7489,533.8542,1640.0
2022-03-22 14:25:00,557.25,557.35,556.99,557.02,4193.0,533.7584,533.8542,533.5094,533.5381,4193.0
2022-03-22 14:30:00,557.16,557.61,556.73,557.61,4728.0,533.6722,534.1033,533.2604,534.1033,4728.0
2022-03-22 14:35:00,557.68,557.88,557.44,557.88,2821.0,534.1703,534.3619,533.9404,534.3619,2821.0
2022-03-22 14:40:00,557.62,557.71,557.25,557.41,3602.0,534.1128,534.199,533.7584,533.9117,3602.0
2022-03-22 14:45:00,557.47,557.47,556.62,556.62,2504.0,533.9692,533.9692,533.155,533.155,2504.0
2022-03-22 14:50:00,556.69,557.17,556.54,557.15,3316.0,533.222,533.6818,533.0784,533.6626,3316.0
2022-03-22 14:55:00,557.25,557.55,557.13,557.13,3200.0,533.7584,534.0458,533.6435,533.6435,3200.0
2022-03-22 15:00:00,557.1,557.65,556.96,557.48,3274.0,533.6148,534.1416,533.4807,533.9787,3274.0
2022-03-22 15:05:00,557.52,557.75,557.15,557.34,4132.0,534.017,534.2374,533.6626,533.8446,4132.0
2022-03-22 15:10:00,557.38,557.71,557.12,557.67,5426.0,533.8829,534.199,533.6339,534.1607,5426.0
2022-03-22 15:15:00,557.76,558.29,557.7,557.71,8891.0,534.2469,534.7546,534.1895,534.199,8891.0
2022-03-22 15:20:00,557.8,558.26,557.5,558.19,6036.0,534.2852,534.7259,533.9979,534.6588,6036.0
2022-03-22 15:25:00,558.1,558.36,557.9,558.09,8006.0,534.5726,534.8216,534.381,534.563,8006.0
2022-03-22 15:30:00,558.15,558.93,558.0,558.78,6448.0,534.6205,535.3676,534.4768,535.2239,6448.0
2022-03-22 15:35:00,558.65,559.26,558.54,558.7,8176.0,535.0994,535.6837,534.994,535.1473,8176.0
2022-03-22 15:40:00,558.71,559.27,558.45,559.22,13794.0,535.1569,535.6933,534.9078,535.6454,13794.0
2022-03-22 15:45:00,559.11,560.1,559.01,559.8,18757.0,535.54,536.4883,535.4442,536.2009,18757.0
2022-03-22 15:50:00,559.89,560.35,558.64,558.64,34748.0,536.2871,536.7277,535.0898,535.0898,34748.0
2022-03-22 15:55:00,558.57,559.71,558.57,559.64,57577.0,535.0228,536.1147,535.0228,536.0477,57577.0
2022-03-23 09:30:00,556.95,558.35,556.3,557.65,47789.0,533.4711,534.8121,532.8485,534.1416,47789.0
2022-03-23 09:35:00,557.55,558.72,557.03,558.58,10608.0,534.0458,535.1665,533.5477,535.0324,10608.0
2022-03-23 09:40:00,558.6,558.61,556.31,556.31,5745.0,535.0515,535.0611,532.8581,532.8581,5745.0
2022-03-23 09:45:00,555.51,556.75,555.0,556.68,9840.0,532.0918,533.2795,531.6033,533.2125,9840.0
2022-03-23 09:50:00,556.77,557.87,556.59,557.51,6871.0,533.2987,534.3523,533.1263,534.0075,6871.0
2022-03-23 09:55:00,557.89,559.27,557.75,558.9,10301.0,534.3714,535.6933,534.2374,535.3389,10301.0
2022-03-23 10:00:00,558.9,559.25,558.16,558.91,7151.0,535.3389,535.6741,534.6301,535.3485,7151.0
2022-03-23 10:05:00,559.27,559.93,559.15,559.35,9518.0,535.6933,536.3255,535.5783,535.7699,9518.0
2022-03-23 10:10:00,559.64,560.17,559.0,559.74,11667.0,536.0477,536.5553,535.4347,536.1435,11667.0
2022-03-23 10:15:00,559.73,560.69,559.52,559.79,9674.0,536.1339,537.0534,535.9327,536.1914,9674.0
2022-03-23 10:20:00,559.85,560.27,559.46,560.15,7497.0,536.2488,536.6511,535.8753,536.5362,7497.0
2022-03-23 10:25:00,560.01,560.01,558.39,558.63,4120.0,536.4021,536.4021,534.8504,535.0803,4120.0
2022-03-23 10:30:00,558.58,558.77,558.06,558.57,6893.0,535.0324,535.2144,534.5343,535.0228,6893.0
2022-03-23 10:35:00,558.64,558.94,557.62,557.62,6071.0,535.0898,535.3772,534.1128,534.1128,6071.0
2022-03-23 10:40:00,557.63,557.94,557.03,557.03,5204.0,534.1224,534.4193,533.5477,533.5477,5204.0
2022-03-23 10:45:00,557.05,557.22,556.2,556.56,14512.0,533.5669,533.7297,532.7527,533.0975,14512.0
2022-03-23 10:50:00,556.22,556.7,556.0,556.2,8014.0,532.7719,533.2316,532.5611,532.7527,8014.0
2022-03-23 10:55:00,556.18,556.69,555.63,555.87,10263.0,532.7335,533.222,532.2067,532.4366,10263.0
2022-03-23 11:00:00,555.8,556.5,555.69,555.87,5230.0,532.3696,533.04,532.2642,532.4366,5230.0
2022-03-23 11:05:00,555.95,556.37,555.67,555.93,8273.0,532.5132,532.9155,532.245,532.4941,8273.0
2022-03-23 11:10:00,555.8,556.16,555.46,555.87,4861.0,532.3696,532.7144,532.0439,532.4366,4861.0
2022-03-23 11:15:00,555.8,556.16,555.26,555.5,8326.0,532.3696,532.7144,531.8523,532.0822,8326.0
2022-03-23 11:20:00,555.58,555.69,554.65,555.0,9985.0,532.1588,532.2642,531.268,531.6033,9985.0
2022-03-23 11:25:00,555.35,555.5,555.2,555.42,2608.0,531.9385,532.0822,531.7949,532.0056,2608.0
2022-03-23 11:30:00,555.42,555.43,554.45,554.59,7588.0,532.0056,532.0152,531.0765,531.2106,7588.0
2022-03-23 11:35:00,554.41,554.84,554.41,554.59,2747.0,531.0382,531.45,531.0382,531.2106,2747.0
2022-03-23 11:40:00,554.58,554.75,553.59,554.07,10985.0,531.201,531.3638,530.2527,530.7125,10985.0
2022-03-23 11:45:00,554.23,554.56,554.05,554.37,3798.0,530.8657,531.1818,530.6933,530.9998,3798.0
2022-03-23 11:50:00,554.6,554.86,554.51,554.56,4189.0,531.2201,531.4692,531.1339,531.1818,4189.0
2022-03-23 11:55:00,554.52,554.69,554.32,554.43,3345.0,531.1435,531.3063,530.9519,531.0573,3345.0
2022-03-23 12:00:00,554.43,555.9,554.43,555.67,10525.0,531.0573,532.4653,531.0573,532.245,10525.0
2022-03-23 12:05:00,555.61,555.62,554.7,554.7,4744.0,532.1876,532.1971,531.3159,531.3159,4744.0
2022-03-23 12:10:00,554.84,554.84,554.01,554.18,8530.0,531.45,531.45,530.655,530.8178,8530.0
2022-03-23 12:15:00,554.13,554.6,554.13,554.6,3389.0,530.77,531.2201,530.77,531.2201,3389.0
2022-03-23 12:20:00,554.53,554.71,554.39,554.6,2059.0,531.1531,531.3255,531.019,531.2201,2059.0
2022-03-23 12:25:00,554.48,554.81,554.47,554.71,2721.0,531.1052,531.4213,531.0956,531.3255,2721.0
2022-03-23 12:30:00,554.9,555.2,554.74,555.04,5153.0,531.5075,531.7949,531.3542,531.6416,5153.0
2022-03-23 12:35:00,555.0,555.01,554.45,554.45,2791.0,531.6033,531.6129,531.0765,531.0765,2791.0
2022-03-23 12:40:00,554.62,554.62,554.33,554.4,3454.0,531.2393,531.2393,530.9615,531.0286,3454.0
2022-03-23 12:45:00,554.39,554.68,554.08,554.34,3909.0,531.019,531.2968,530.7221,530.9711,3909.0
2022-03-23 12:50:00,554.02,554.27,553.72,553.73,6136.0,530.6646,530.9041,530.3772,530.3868,6136.0
2022-03-23 12:55:00,553.62,553.88,553.25,553.59,5223.0,530.2815,530.5305,529.9271,530.2527,5223.0
2022-03-23 13:00:00,553.52,553.94,553.36,553.78,8336.0,530.1857,530.588,530.0324,530.4347,8336.0
2022-03-23 13:05:00,553.67,554.0,553.37,553.8,4366.0,530.3293,530.6454,530.042,530.4539,4366.0
2022-03-23 13:10:00,553.72,554.0,553.41,553.61,3800.0,530.3772,530.6454,530.0803,530.2719,3800.0
2022-03-23 13:15:00,553.71,553.71,552.64,552.64,8185.0,530.3677,530.3677,529.3428,529.3428,8185.0
2022-03-23 13:20:00,552.69,552.8,552.29,552.29,5206.0,529.3907,529.496,529.0075,529.0075,5206.0
2022-03-23 13:25:00,552.2,552.4,552.1,552.1,3610.0,528.9213,529.1129,528.8255,528.8255,3610.0
2022-03-23 13:30:00,552.09,552.69,551.91,552.64,6544.0,528.816,529.3907,528.6435,529.3428,6544.0
2022-03-23 13:35:00,552.66,552.93,552.59,552.84,1999.0,529.3619,529.6205,529.2949,529.5343,1999.0
2022-03-23 13:40:00,552.88,553.18,552.72,553.16,2390.0,529.5727,529.86,529.4194,529.8408,2390.0
2022-03-23 13:45:00,553.14,553.68,553.0,553.57,3411.0,529.8217,530.3389,529.6876,530.2336,3411.0
2022-03-23 13:50:00,553.67,554.6,553.66,554.59,3938.0,530.3293,531.2201,530.3198,531.2106,3938.0
2022-03-23 13:55:00,554.74,554.97,554.51,554.63,4629.0,531.3542,531.5745,531.1339,531.2489,4629.0
2022-03-23 14:00:00,554.41,554.67,554.32,554.67,1760.0,531.0382,531.2872,530.9519,531.2872,1760.0
2022-03-23 14:05:00,554.49,554.77,554.0,554.0,4021.0,531.1148,531.383,530.6454,530.6454,4021.0
2022-03-23 14:10:00,553.91,554.48,553.91,554.15,5991.0,530.5592,531.1052,530.5592,530.7891,5991.0
2022-03-23 14:15:00,554.17,554.73,554.1,554.54,1230.0,530.8083,531.3447,530.7412,531.1627,1230.0
2022-03-23 14:20:00,554.81,554.81,554.19,554.43,4644.0,531.4213,531.4213,530.8274,531.0573,4644.0
2022-03-23 14:25:00,554.16,554.75,554.16,554.74,1496.0,530.7987,531.3638,530.7987,531.3542,1496.0
2022-03-23 14:30:00,554.82,554.93,554.37,554.57,1426.0,531.4309,531.5362,530.9998,531.1914,1426.0
2022-03-23 14:35:00,554.58,554.72,554.31,554.46,4501.0,531.201,531.3351,530.9424,531.086,4501.0
2022-03-23 14:40:00,554.64,554.65,554.2,554.37,4031.0,531.2585,531.268,530.837,530.9998,4031.0
2022-03-23 14:45:00,554.35,554.7,554.3,554.7,1400.0,530.9807,531.3159,530.9328,531.3159,1400.0
2022-03-23 14:50:00,554.67,554.96,554.37,554.83,3804.0,531.2872,531.565,530.9998,531.4404,3804.0
2022-03-23 14:55:00,554.6,554.64,553.92,553.94,3368.0,531.2201,531.2585,530.5688,530.588,3368.0
2022-03-23 15:00:00,553.86,554.64,553.77,554.5,2615.0,530.5113,531.2585,530.4251,531.1244,2615.0
2022-03-23 15:05:00,554.38,554.38,554.01,554.2,2451.0,531.0094,531.0094,530.655,530.837,2451.0
2022-03-23 15:10:00,554.11,554.42,554.01,554.23,3848.0,530.7508,531.0477,530.655,530.8657,3848.0
2022-03-23 15:15:00,554.28,554.64,554.23,554.23,4144.0,530.9136,531.2585,530.8657,530.8657,4144.0
2022-03-23 15:20:00,554.12,554.89,554.03,554.89,6913.0,530.7604,531.4979,530.6742,531.4979,6913.0
2022-03-23 15:25:00,554.89,555.2,554.7,554.98,7443.0,531.4979,531.7949,531.3159,531.5841,7443.0
2022-03-23 15:30:00,554.85,554.95,554.5,554.5,2409.0,531.4596,531.5554,531.1244,531.1244,2409.0
2022-03-23 15:35:00,554.52,554.65,554.0,554.0,7061.0,531.1435,531.268,530.6454,530.6454,7061.0
2022-03-23 15:40:00,553.96,554.75,553.26,554.73,7234.0,530.6071,531.3638,529.9366,531.3447,7234.0
2022-03-23 15:45:00,554.81,555.27,554.46,554.5,8860.0,531.4213,531.8619,531.086,531.1244,8860.0
2022-03-23 15:50:00,554.43,554.43,553.27,554.09,26174.0,531.0573,531.0573,529.9462,530.7316,26174.0
2022-03-23 15:55:00,554.1,554.8,553.75,554.12,43299.0,530.7412,531.4117,530.406,530.7604,43299.0
2022-03-24 09:30:00,555.51,556.06,554.8,555.66,25034.0,532.0918,532.6186,531.4117,532.2355,25034.0
2022-03-24 09:35:00,555.59,555.85,553.62,553.62,8885.0,532.1684,532.4174,530.2815,530.2815,8885.0
2022-03-24 09:40:00,553.94,555.13,553.87,555.1,4246.0,530.588,531.7278,530.5209,531.6991,4246.0
2022-03-24 09:45:00,555.23,557.35,554.76,557.11,8218.0,531.8236,533.8542,531.3734,533.6243,8218.0
2022-03-24 09:50:00,556.78,556.88,554.91,555.25,10719.0,533.3082,533.404,531.5171,531.8427,10719.0
2022-03-24 09:55:00,555.35,556.09,555.23,555.23,6385.0,531.9385,532.6473,531.8236,531.8236,6385.0
2022-03-24 10:00:00,555.07,556.94,555.0,556.45,5369.0,531.6703,533.4615,531.6033,532.9922,5369.0
2022-03-24 10:05:00,556.47,557.32,556.46,556.85,11541.0,533.0113,533.8255,533.0017,533.3753,11541.0
2022-03-24 10:10:00,557.0,557.0,556.4,556.6,4680.0,533.519,533.519,532.9443,533.1358,4680.0
2022-03-24 10:15:00,556.83,557.0,555.68,555.7,5263.0,533.3561,533.519,532.2546,532.2738,5263.0
2022-03-24 10:20:00,555.78,556.21,555.67,555.71,2793.0,532.3504,532.7623,532.245,532.2834,2793.0
2022-03-24 10:25:00,555.8,555.87,554.99,555.25,3936.0,532.3696,532.4366,531.5937,531.8427,3936.0
2022-03-24 10:30:00,555.22,555.4,554.6,554.83,17054.0,531.814,531.9864,531.2201,531.4404,17054.0
2022-03-24 10:35:00,554.71,555.34,554.48,555.33,10244.0,531.3255,531.9289,531.1052,531.9194,10244.0
2022-03-24 10:40:00,555.39,555.39,554.65,555.0,5492.0,531.9768,531.9768,531.268,531.6033,5492.0
2022-03-24 10:45:00,554.95,555.38,554.73,555.19,15697.0,531.5554,531.9673,531.3447,531.7853,15697.0
2022-03-24 10:50:00,555.13,555.13,554.54,554.59,5220.0,531.7278,531.7278,531.1627,531.2106,5220.0
2022-03-24 10:55:00,554.6,554.83,553.58,553.61,11090.0,531.2201,531.4404,530.2431,530.2719,11090.0
2022-03-24 11:00:00,553.73,555.6,553.73,554.38,7238.0,530.3868,532.178,530.3868,531.0094,7238.0
2022-03-24 11:05:00,554.49,554.86,554.0,554.23,7921.0,531.1148,531.4692,530.6454,530.8657,7921.0
2022-03-24 11:10:00,554.24,554.43,554.0,554.14,2983.0,530.8753,531.0573,530.6454,530.7795,2983.0
2022-03-24 11:15:00,554.25,554.29,553.84,554.25,3989.0,530.8849,530.9232,530.4922,530.8849,3989.0
2022-03-24 11:20:00,554.51,554.51,553.5,553.63,3673.0,531.1339,531.1339,530.1665,530.291,3673.0
2022-03-24 11:25:00,553.78,554.54,553.63,554.54,4806.0,530.4347,531.1627,530.291,531.1627,4806.0
2022-03-24 11:30:00,554.77,554.85,554.11,554.25,5140.0,531.383,531.4596,530.7508,530.8849,5140.0
2022-03-24 11:35:00,554.24,554.71,554.14,554.64,4914.0,530.8753,531.3255,530.7795,531.2585,4914.0
2022-03-24 11:40:00,554.86,555.5,554.86,555.17,4570.0,531.4692,532.0822,531.4692,531.7661,4570.0
2022-03-24 11:45:00,555.17,555.25,554.62,554.66,5460.0,531.7661,531.8427,531.2393,531.2776,5460.0
2022-03-24 11:50:00,554.5,554.86,554.32,554.48,2744.0,531.1244,531.4692,530.9519,531.1052,2744.0
2022-03-24 11:55:00,554.46,554.82,554.17,554.55,4615.0,531.086,531.4309,530.8083,531.1723,4615.0
2022-03-24 12:00:00,554.44,554.46,553.73,554.09,4886.0,531.0669,531.086,530.3868,530.7316,4886.0
2022-03-24 12:05:00,554.07,554.21,553.73,553.76,8028.0,530.7125,530.8466,530.3868,530.4156,8028.0
2022-03-24 12:10:00,553.76,553.77,552.84,552.84,12748.0,530.4156,530.4251,529.5343,529.5343,12748.0
2022-03-24 12:15:00,552.97,552.98,551.3,551.35,10622.0,529.6589,529.6684,528.0593,528.1072,10622.0
2022-03-24 12:20:00,551.31,551.31,550.24,550.35,16053.0,528.0688,528.0688,527.0439,527.1493,16053.0
2022-03-24 12:25:00,550.21,550.34,549.22,549.42,30654.0,527.0152,527.1397,526.0669,526.2585,30654.0
2022-03-24 12:30:00,549.39,550.39,549.34,550.39,11598.0,526.2298,527.1876,526.1819,527.1876,11598.0
2022-03-24 12:35:00,550.38,550.65,549.9,550.01,19816.0,527.178,527.4367,526.7183,526.8236,19816.0
2022-03-24 12:40:00,550.03,550.12,549.63,550.0,10216.0,526.8428,526.929,526.4597,526.8141,10216.0
2022-03-24 12:45:00,549.87,551.27,549.75,551.27,8414.0,526.6895,528.0305,526.5746,528.0305,8414.0
2022-03-24 12:50:00,551.49,552.74,551.48,552.5,6943.0,528.2412,529.4386,528.2317,529.2087,6943.0
2022-03-24 12:55:00,552.51,552.94,552.2,552.31,6277.0,529.2183,529.6301,528.9213,529.0267,6277.0
2022-03-24 13:00:00,552.33,552.56,551.36,552.31,13459.0,529.0458,529.2661,528.1167,529.0267,13459.0
2022-03-24 13:05:00,552.41,552.92,552.19,552.33,2841.0,529.1225,529.611,528.9117,529.0458,2841.0
2022-03-24 13:10:00,552.8,553.5,552.79,553.46,7680.0,529.496,530.1665,529.4864,530.1282,7680.0
2022-03-24 13:15:00,553.44,554.12,553.28,554.12,8233.0,530.109,530.7604,529.9558,530.7604,8233.0
2022-03-24 13:20:00,554.01,554.54,553.92,554.5,5482.0,530.655,531.1627,530.5688,531.1244,5482.0
2022-03-24 13:25:00,554.5,555.49,554.5,554.85,15014.0,531.1244,532.0726,531.1244,531.4596,15014.0
2022-03-24 13:30:00,554.46,554.52,554.18,554.18,1348.0,531.086,531.1435,530.8178,530.8178,1348.0
2022-03-24 13:35:00,553.79,553.99,553.67,553.67,3227.0,530.4443,530.6359,530.3293,530.3293,3227.0
2022-03-24 13:40:00,553.75,554.43,553.75,554.23,6301.0,530.406,531.0573,530.406,530.8657,6301.0
2022-03-24 13:45:00,554.03,554.61,554.03,554.61,3400.0,530.6742,531.2297,530.6742,531.2297,3400.0
2022-03-24 13:50:00,554.47,554.9,554.47,554.67,4164.0,531.0956,531.5075,531.0956,531.2872,4164.0
2022-03-24 13:55:00,554.67,554.8,554.6,554.6,3580.0,531.2872,531.4117,531.2201,531.2201,3580.0
2022-03-24 14:00:00,554.67,555.42,554.66,555.42,5743.0,531.2872,532.0056,531.2776,532.0056,5743.0
2022-03-24 14:05:00,555.63,555.86,555.21,555.4,2098.0,532.2067,532.427,531.8044,531.9864,2098.0
2022-03-24 14:10:00,555.33,555.33,554.58,555.2,4022.0,531.9194,531.9194,531.201,531.7949,4022.0
2022-03-24 14:15:00,555.15,555.2,554.86,555.01,2633.0,531.747,531.7949,531.4692,531.6129,2633.0
2022-03-24 14:20:00,555.01,555.01,554.63,554.85,1245.0,531.6129,531.6129,531.2489,531.4596,1245.0
2022-03-24 14:25:00,554.9,555.15,554.84,554.95,4242.0,531.5075,531.747,531.45,531.5554,4242.0
2022-03-24 14:30:00,555.25,555.25,554.64,554.83,5071.0,531.8427,531.8427,531.2585,531.4404,5071.0
2022-03-24 14:35:00,554.66,555.53,554.54,555.53,8668.0,531.2776,532.1109,531.1627,532.1109,8668.0
2022-03-24 14:40:00,555.43,555.5,555.07,555.16,7045.0,532.0152,532.0822,531.6703,531.7565,7045.0
2022-03-24 14:45:00,555.07,555.27,554.71,554.81,3202.0,531.6703,531.8619,531.3255,531.4213,3202.0
2022-03-24 14:50:00,554.68,555.38,554.56,554.57,3958.0,531.2968,531.9673,531.1818,531.1914,3958.0
2022-03-24 14:55:00,554.84,555.25,554.68,555.07,1893.0,531.45,531.8427,531.2968,531.6703,1893.0
2022-03-24 15:00:00,555.02,555.17,554.59,554.98,3234.0,531.6224,531.7661,531.2106,531.5841,3234.0
2022-03-24 15:05:00,555.05,556.0,554.95,555.93,4850.0,531.6512,532.5611,531.5554,532.4941,4850.0
2022-03-24 15:10:00,555.94,556.3,555.8,556.27,4705.0,532.5037,532.8485,532.3696,532.8197,4705.0
2022-03-24 15:15:00,556.38,556.67,556.22,556.67,8106.0,532.9251,533.2029,532.7719,533.2029,8106.0
2022-03-24 15:20:00,556.73,557.51,556.73,557.27,7092.0,533.2604,534.0075,533.2604,533.7776,7092.0
2022-03-24 15:25:00,557.48,557.61,557.2,557.41,6203.0,533.9787,534.1033,533.7105,533.9117,6203.0
2022-03-24 15:30:00,557.41,557.6,557.03,557.3,8944.0,533.9117,534.0937,533.5477,533.8063,8944.0
2022-03-24 15:35:00,557.41,557.56,556.68,556.68,14589.0,533.9117,534.0554,533.2125,533.2125,14589.0
2022-03-24 15:40:00,556.89,557.02,556.47,556.94,10558.0,533.4136,533.5381,533.0113,533.4615,10558.0
2022-03-24 15:45:00,556.98,557.4,556.83,556.89,11527.0,533.4998,533.9021,533.3561,533.4136,11527.0
2022-03-24 15:50:00,557.5,557.65,556.86,557.32,23223.0,533.9979,534.1416,533.3849,533.8255,23223.0
2022-03-24 15:55:00,557.34,558.26,556.86,558.11,49183.0,533.8446,534.7259,533.3849,534.5822,49183.0
2022-03-25 09:30:00,559.82,560.43,557.95,558.05,32337.0,536.2201,536.8044,534.4289,534.5247,32337.0
2022-03-25 09:35:00,558.31,558.76,557.18,557.23,7851.0,534.7737,535.2048,533.6914,533.7393,7851.0
2022-03-25 09:40:00,557.22,557.22,556.24,556.27,5633.0,533.7297,533.7297,532.791,532.8197,5633.0
2022-03-25 09:45:00,556.42,557.16,556.03,556.75,9144.0,532.9634,533.6722,532.5899,533.2795,9144.0
2022-03-25 09:50:00,556.89,557.57,555.56,555.94,8688.0,533.4136,534.0649,532.1397,532.5037,8688.0
2022-03-25 09:55:00,555.83,555.84,555.09,555.3,4248.0,532.3983,532.4079,531.6895,531.8906,4248.0
2022-03-25 10:00:00,555.45,556.9,555.45,556.74,12757.0,532.0343,533.4232,532.0343,533.2699,12757.0
2022-03-25 10:05:00,556.74,556.75,555.74,556.36,14010.0,533.2699,533.2795,532.3121,532.9059,14010.0
2022-03-25 10:10:00,556.36,556.42,555.3,555.34,16271.0,532.9059,532.9634,531.8906,531.9289,16271.0
2022-03-25 10:15:00,555.48,556.76,555.4,556.76,12827.0,532.063,533.2891,531.9864,533.2891,12827.0
2022-03-25 10:20:00,556.67,558.15,556.52,558.15,18742.0,533.2029,534.6205,533.0592,534.6205,18742.0
2022-03-25 10:25:00,558.15,558.16,556.94,557.07,9648.0,534.6205,534.6301,533.4615,533.586,9648.0
2022-03-25 10:30:00,556.95,558.15,556.94,557.8,20237.0,533.4711,534.6205,533.4615,534.2852,20237.0
2022-03-25 10:35:00,558.0,558.3,557.33,557.71,17494.0,534.4768,534.7642,533.8351,534.199,17494.0
2022-03-25 10:40:00,557.74,558.25,557.26,557.59,17901.0,534.2278,534.7163,533.768,534.0841,17901.0
2022-03-25 10:45:00,557.76,557.89,557.3,557.44,4346.0,534.2469,534.3714,533.8063,533.9404,4346.0
2022-03-25 10:50:00,557.71,557.71,556.5,556.86,4559.0,534.199,534.199,533.04,533.3849,4559.0
2022-03-25 10:55:00,556.85,556.96,555.62,555.62,5222.0,533.3753,533.4807,532.1971,532.1971,5222.0
2022-03-25 11:00:00,555.77,555.93,554.84,555.25,6001.0,532.3408,532.4941,531.45,531.8427,6001.0
2022-03-25 11:05:00,555.23,555.32,553.48,553.48,6509.0,531.8236,531.9098,530.1474,530.1474,6509.0
2022-03-25 11:10:00,553.52,553.63,552.69,552.88,10182.0,530.1857,530.291,529.3907,529.5727,10182.0
2022-03-25 11:15:00,552.98,553.28,552.36,552.49,7826.0,529.6684,529.9558,529.0746,529.1991,7826.0
2022-03-25 11:20:00,552.73,552.85,552.35,552.64,8684.0,529.429,529.5439,529.065,529.3428,8684.0
2022-03-25 11:25:00,552.4,552.65,551.36,551.62,7614.0,529.1129,529.3523,528.1167,528.3658,7614.0
2022-03-25 11:30:00,552.09,552.35,551.5,551.95,8921.0,528.816,529.065,528.2508,528.6819,8921.0
2022-03-25 11:35:00,552.12,552.68,551.44,551.74,8713.0,528.8447,529.3811,528.1934,528.4807,8713.0
2022-03-25 11:40:00,551.7,552.14,551.29,551.68,9089.0,528.4424,528.8638,528.0497,528.4232,9089.0
2022-03-25 11:45:00,551.75,552.01,551.49,551.51,4612.0,528.4903,528.7393,528.2412,528.2604,4612.0
2022-03-25 11:50:00,551.45,552.75,551.37,551.7,17281.0,528.2029,529.4481,528.1263,528.4424,17281.0
2022-03-25 11:55:00,551.78,551.96,550.68,551.03,18886.0,528.519,528.6914,527.4654,527.8006,18886.0
2022-03-25 12:00:00,551.34,551.81,550.77,551.81,13998.0,528.0976,528.5478,527.5516,528.5478,13998.0
2022-03-25 12:05:00,551.79,552.66,551.77,552.31,12869.0,528.5286,529.3619,528.5094,529.0267,12869.0
2022-03-25 12:10:00,552.23,552.91,552.22,552.45,5037.0,528.9501,529.6014,528.9405,529.1608,5037.0
2022-03-25 12:15:00,552.63,552.63,552.15,552.15,2568.0,529.3332,529.3332,528.8734,528.8734,2568.0
2022-03-25 12:20:00,552.05,552.49,551.88,552.1,2997.0,528.7776,529.1991,528.6148,528.8255,2997.0
2022-03-25 12:25:00,552.31,553.36,552.16,553.3,14359.0,529.0267,530.0324,528.883,529.9749,14359.0
2022-03-25 12:30:00,553.26,553.26,552.13,552.74,7054.0,529.9366,529.9366,528.8543,529.4386,7054.0
2022-03-25 12:35:00,552.51,552.68,551.48,551.48,2497.0,529.2183,529.3811,528.2317,528.2317,2497.0
2022-03-25 12:40:00,551.54,552.09,551.54,551.85,2230.0,528.2891,528.816,528.2891,528.5861,2230.0
2022-03-25 12:45:00,551.88,552.31,551.63,551.94,4708.0,528.6148,529.0267,528.3753,528.6723,4708.0
2022-03-25 12:50:00,551.87,552.04,550.69,550.93,9660.0,528.6052,528.7681,527.475,527.7049,9660.0
2022-03-25 12:55:00,550.92,551.11,550.8,550.8,3644.0,527.6953,527.8773,527.5803,527.5803,3644.0
2022-03-25 13:00:00,550.84,550.84,550.22,550.6,5093.0,527.6187,527.6187,527.0248,527.3888,5093.0
2022-03-25 13:05:00,550.51,551.26,550.48,551.03,5774.0,527.3026,528.0209,527.2738,527.8006,5774.0
2022-03-25 13:10:00,550.85,550.93,550.26,550.26,9465.0,527.6282,527.7049,527.0631,527.0631,9465.0
2022-03-25 13:15:00,550.27,551.46,550.27,551.23,7981.0,527.0727,528.2125,527.0727,527.9922,7981.0
2022-03-25 13:20:00,551.27,551.28,550.72,550.72,3428.0,528.0305,528.0401,527.5037,527.5037,3428.0
2022-03-25 13:25:00,550.74,550.82,550.45,550.82,2179.0,527.5229,527.5995,527.2451,527.5995,2179.0
2022-03-25 13:30:00,551.06,551.25,550.8,551.1,4427.0,527.8294,528.0114,527.5803,527.8677,4427.0
2022-03-25 13:35:00,551.2,551.71,551.11,551.58,4270.0,527.9635,528.452,527.8773,528.3275,4270.0
2022-03-25 13:40:00,551.53,551.91,551.1,551.66,2983.0,528.2796,528.6435,527.8677,528.4041,2983.0
2022-03-25 13:45:00,551.62,551.7,551.36,551.67,2566.0,528.3658,528.4424,528.1167,528.4137,2566.0
2022-03-25 13:50:00,551.64,551.91,551.2,551.65,7754.0,528.3849,528.6435,527.9635,528.3945,7754.0
2022-03-25 13:55:00,551.66,553.0,551.57,552.63,8653.0,528.4041,529.6876,528.3179,529.3332,8653.0
2022-03-25 14:00:00,552.63,553.03,551.78,552.47,14666.0,529.3332,529.7163,528.519,529.1799,14666.0
2022-03-25 14:05:00,552.37,552.58,551.71,552.07,26744.0,529.0842,529.2853,528.452,528.7968,26744.0
2022-03-25 14:10:00,552.21,552.21,551.43,552.0,14954.0,528.9309,528.9309,528.1838,528.7298,14954.0
2022-03-25 14:15:00,551.79,551.88,551.3,551.38,22830.0,528.5286,528.6148,528.0593,528.1359,22830.0
2022-03-25 14:20:00,551.56,551.76,551.5,551.72,2664.0,528.3083,528.4999,528.2508,528.4616,2664.0
2022-03-25 14:25:00,551.62,552.12,551.45,551.45,9944.0,528.3658,528.8447,528.2029,528.2029,9944.0
2022-03-25 14:30:00,551.5,551.91,551.43,551.76,5745.0,528.2508,528.6435,528.1838,528.4999,5745.0
2022-03-25 14:35:00,551.72,552.16,551.6,551.81,3709.0,528.4616,528.883,528.3466,528.5478,3709.0
2022-03-25 14:40:00,551.97,552.9,551.97,552.9,4882.0,528.701,529.5918,528.701,529.5918,4882.0
2022-03-25 14:45:00,553.21,553.4,552.87,553.4,6726.0,529.8887,530.0707,529.5631,530.0707,6726.0
2022-03-25 14:50:00,553.45,553.79,553.33,553.69,4143.0,530.1186,530.4443,530.0037,530.3485,4143.0
2022-03-25 14:55:00,553.75,553.82,553.38,553.41,5072.0,530.406,530.473,530.0516,530.0803,5072.0
2022-03-25 15:00:00,553.5,553.5,552.53,552.74,4771.0,530.1665,530.1665,529.2374,529.4386,4771.0
2022-03-25 15:05:00,552.84,552.86,552.25,552.34,2706.0,529.5343,529.5535,528.9692,529.0554,2706.0
2022-03-25 15:10:00,552.29,553.27,552.2,553.27,4613.0,529.0075,529.9462,528.9213,529.9462,4613.0
2022-03-25 15:15:00,553.21,553.22,552.73,552.85,2354.0,529.8887,529.8983,529.429,529.5439,2354.0
2022-03-25 15:20:00,552.82,552.83,552.0,552.23,7636.0,529.5152,529.5248,528.7298,528.9501,7636.0
2022-03-25 15:25:00,552.3,552.38,551.43,551.43,6699.0,529.0171,529.0937,528.1838,528.1838,6699.0
2022-03-25 15:30:00,551.59,551.82,551.0,551.03,6162.0,528.337,528.5573,527.7719,527.8006,6162.0
2022-03-25 15:35:00,551.04,551.35,550.75,551.14,6861.0,527.8102,528.1072,527.5324,527.906,6861.0
2022-03-25 15:40:00,551.06,552.14,551.06,551.84,8186.0,527.8294,528.8638,527.8294,528.5765,8186.0
2022-03-25 15:45:00,551.76,553.31,551.75,553.29,14063.0,528.4999,529.9845,528.4903,529.9654,14063.0
2022-03-25 15:50:00,553.49,555.0,553.35,555.0,42339.0,530.1569,531.6033,530.0228,531.6033,42339.0
2022-03-25 15:55:00,554.95,555.97,554.65,555.81,89046.0,531.5554,532.5324,531.268,532.3791,89046.0
2022-03-28 09:30:00,556.21,557.49,554.77,555.89,51919.0,532.7623,533.9883,531.383,532.4558,51919.0
2022-03-28 09:35:00,555.64,556.0,553.5,554.75,15771.0,532.2163,532.5611,530.1665,531.3638,15771.0
2022-03-28 09:40:00,554.11,555.46,554.0,554.34,17168.0,530.7508,532.0439,530.6454,530.9711,17168.0
2022-03-28 09:45:00,554.37,556.86,554.3,556.86,46428.0,530.9998,533.3849,530.9328,533.3849,46428.0
2022-03-28 09:50:00,556.73,557.39,555.83,556.77,18043.0,533.2604,533.8925,532.3983,533.2987,18043.0
2022-03-28 09:55:00,556.88,558.8,556.59,558.53,22204.0,533.404,535.2431,533.1263,534.9845,22204.0
2022-03-28 10:00:00,558.76,559.36,557.18,559.22,24599.0,535.2048,535.7795,533.6914,535.6454,24599.0
2022-03-28 10:05:00,559.33,559.33,557.13,557.4,14323.0,535.7507,535.7507,533.6435,533.9021,14323.0
2022-03-28 10:10:00,557.51,557.88,556.49,556.73,9820.0,534.0075,534.3619,533.0305,533.2604,9820.0
2022-03-28 10:15:00,556.79,557.62,556.65,557.03,6922.0,533.3178,534.1128,533.1837,533.5477,6922.0
2022-03-28 10:20:00,557.26,557.26,556.58,556.9,13898.0,533.768,533.768,533.1167,533.4232,13898.0
2022-03-28 10:25:00,556.89,557.5,556.23,557.5,7927.0,533.4136,533.9979,532.7814,533.9979,7927.0
2022-03-28 10:30:00,557.63,557.69,556.61,556.85,5930.0,534.1224,534.1799,533.1454,533.3753,5930.0
2022-03-28 10:35:00,556.96,557.16,556.74,556.88,5892.0,533.4807,533.6722,533.2699,533.404,5892.0
2022-03-28 10:40:00,556.88,557.3,556.86,557.03,7499.0,533.404,533.8063,533.3849,533.5477,7499.0
2022-03-28 10:45:00,557.06,557.67,556.77,557.46,9068.0,533.5764,534.1607,533.2987,533.9596,9068.0
2022-03-28 10:50:00,557.27,557.7,556.79,557.11,9649.0,533.7776,534.1895,533.3178,533.6243,9649.0
2022-03-28 10:55:00,557.08,558.1,557.0,558.04,20407.0,533.5956,534.5726,533.519,534.5151,20407.0
2022-03-28 11:00:00,558.06,558.1,555.58,556.87,13394.0,534.5343,534.5726,532.1588,533.3944,13394.0
2022-03-28 11:05:00,556.77,557.45,556.55,557.0,10665.0,533.2987,533.95,533.0879,533.519,10665.0
2022-03-28 11:10:00,557.08,557.18,556.72,556.84,3466.0,533.5956,533.6914,533.2508,533.3657,3466.0
2022-03-28 11:15:00,556.72,556.85,556.35,556.85,3547.0,533.2508,533.3753,532.8964,533.3753,3547.0
2022-03-28 11:20:00,557.0,557.11,556.36,556.4,3162.0,533.519,533.6243,532.9059,532.9443,3162.0
2022-03-28 11:25:00,556.38,556.56,555.59,556.36,5184.0,532.9251,533.0975,532.1684,532.9059,5184.0
2022-03-28 11:30:00,556.12,556.12,555.3,555.54,3115.0,532.6761,532.6761,531.8906,532.1205,3115.0
2022-03-28 11:35:00,555.26,555.33,554.68,555.0,6563.0,531.8523,531.9194,531.2968,531.6033,6563.0
2022-03-28 11:40:00,555.0,555.38,554.76,555.25,9524.0,531.6033,531.9673,531.3734,531.8427,9524.0
2022-03-28 11:45:00,555.17,555.17,554.18,554.18,3608.0,531.7661,531.7661,530.8178,530.8178,3608.0
2022-03-28 11:50:00,554.27,555.05,554.1,554.69,5044.0,530.9041,531.6512,530.7412,531.3063,5044.0
2022-03-28 11:55:00,554.65,554.93,554.45,554.76,4449.0,531.268,531.5362,531.0765,531.3734,4449.0
2022-03-28 12:00:00,554.9,555.48,554.9,555.36,5829.0,531.5075,532.063,531.5075,531.9481,5829.0
2022-03-28 12:05:00,555.29,555.39,554.45,554.55,6908.0,531.8811,531.9768,531.0765,531.1723,6908.0
2022-03-28 12:10:00,554.79,555.15,554.4,555.15,4595.0,531.4021,531.747,531.0286,531.747,4595.0
2022-03-28 12:15:00,555.24,555.37,554.85,555.3,3175.0,531.8332,531.9577,531.4596,531.8906,3175.0
2022-03-28 12:20:00,555.34,555.42,554.87,554.87,5687.0,531.9289,532.0056,531.4788,531.4788,5687.0
2022-03-28 12:25:00,554.92,555.13,554.58,555.03,4076.0,531.5267,531.7278,531.201,531.632,4076.0
2022-03-28 12:30:00,554.89,555.42,554.85,555.39,9253.0,531.4979,532.0056,531.4596,531.9768,9253.0
2022-03-28 12:35:00,555.33,555.53,554.99,555.01,4950.0,531.9194,532.1109,531.5937,531.6129,4950.0
2022-03-28 12:40:00,555.04,555.47,554.96,555.43,4647.0,531.6416,532.0535,531.565,532.0152,4647.0
2022-03-28 12:45:00,555.42,555.47,555.12,555.4,6836.0,532.0056,532.0535,531.7182,531.9864,6836.0
2022-03-28 12:50:00,555.38,556.32,555.38,556.18,6857.0,531.9673,532.8676,531.9673,532.7335,6857.0
2022-03-28 12:55:00,556.34,556.42,556.1,556.32,4680.0,532.8868,532.9634,532.6569,532.8676,4680.0
2022-03-28 13:00:00,556.29,556.42,556.14,556.22,4134.0,532.8389,532.9634,532.6952,532.7719,4134.0
2022-03-28 13:05:00,556.23,556.33,555.74,555.76,4344.0,532.7814,532.8772,532.3121,532.3312,4344.0
2022-03-28 13:10:00,555.73,556.09,555.65,556.03,2500.0,532.3025,532.6473,532.2259,532.5899,2500.0
2022-03-28 13:15:00,556.05,556.33,555.95,556.08,4367.0,532.609,532.8772,532.5132,532.6378,4367.0
2022-03-28 13:20:00,556.22,556.65,555.93,556.53,8349.0,532.7719,533.1837,532.4941,533.0688,8349.0
2022-03-28 13:25:00,556.48,556.66,556.32,556.58,5834.0,533.0209,533.1933,532.8676,533.1167,5834.0
2022-03-28 13:30:00,556.55,556.61,556.26,556.54,2590.0,533.0879,533.1454,532.8102,533.0784,2590.0
2022-03-28 13:35:00,556.57,556.58,556.31,556.58,4709.0,533.1071,533.1167,532.8581,533.1167,4709.0
2022-03-28 13:40:00,556.46,556.52,555.94,556.0,4488.0,533.0017,533.0592,532.5037,532.5611,4488.0
2022-03-28 13:45:00,556.03,556.89,556.03,556.76,9573.0,532.5899,533.4136,532.5899,533.2891,9573.0
2022-03-28 13:50:00,556.8,557.0,556.4,557.0,6964.0,533.3274,533.519,532.9443,533.519,6964.0
2022-03-28 13:55:00,556.88,557.82,556.88,557.82,6958.0,533.404,534.3044,533.404,534.3044,6958.0
2022-03-28 14:00:00,557.68,557.91,557.47,557.58,6500.0,534.1703,534.3906,533.9692,534.0745,6500.0
2022-03-28 14:05:00,557.64,557.99,557.39,557.89,9034.0,534.132,534.4672,533.8925,534.3714,9034.0
2022-03-28 14:10:00,557.99,558.68,557.89,558.54,10308.0,534.4672,535.1281,534.3714,534.994,10308.0
2022-03-28 14:15:00,558.54,558.54,558.0,558.0,6924.0,534.994,534.994,534.4768,534.4768,6924.0
2022-03-28 14:20:00,558.07,558.79,557.88,558.79,6140.0,534.5439,535.2335,534.3619,535.2335,6140.0
2022-03-28 14:25:00,558.8,559.61,558.45,559.47,16991.0,535.2431,536.0189,534.9078,535.8848,16991.0
2022-03-28 14:30:00,559.4,559.93,559.37,559.61,11077.0,535.8178,536.3255,535.7891,536.0189,11077.0
2022-03-28 14:35:00,559.52,559.72,559.25,559.7,9725.0,535.9327,536.1243,535.6741,536.1051,9725.0
2022-03-28 14:40:00,559.68,561.93,559.68,561.33,41098.0,536.086,538.2411,536.086,537.6664,41098.0
2022-03-28 14:45:00,561.46,561.83,561.31,561.62,15840.0,537.791,538.1454,537.6473,537.9442,15840.0
2022-03-28 14:50:00,561.69,562.43,561.64,562.22,14892.0,538.0113,538.7201,537.9634,538.5189,14892.0
2022-03-28 14:55:00,562.21,562.7,562.0,562.6,20317.0,538.5093,538.9787,538.3082,538.8829,20317.0
2022-03-28 15:00:00,562.73,562.83,561.69,561.82,19229.0,539.0074,539.1032,538.0113,538.1358,19229.0
2022-03-28 15:05:00,561.82,562.14,561.68,561.76,21696.0,538.1358,538.4423,538.0017,538.0783,21696.0
2022-03-28 15:10:00,561.73,562.65,561.68,562.59,12606.0,538.0496,538.9308,538.0017,538.8733,12606.0
2022-03-28 15:15:00,562.67,563.07,562.51,562.51,11588.0,538.9499,539.3331,538.7967,538.7967,11588.0
2022-03-28 15:20:00,562.63,563.07,562.39,562.93,8449.0,538.9116,539.3331,538.6817,539.199,8449.0
2022-03-28 15:25:00,562.98,563.34,562.97,563.15,9362.0,539.2469,539.5917,539.2373,539.4097,9362.0
2022-03-28 15:30:00,563.17,563.81,563.05,563.75,10139.0,539.4289,540.0419,539.3139,539.9844,10139.0
2022-03-28 15:35:00,563.81,564.11,563.56,563.7,11286.0,540.0419,540.3292,539.8024,539.9365,11286.0
2022-03-28 15:40:00,563.65,564.13,563.28,564.13,10076.0,539.8886,540.3484,539.5342,540.3484,10076.0
2022-03-28 15:45:00,564.06,564.5,563.53,564.4,13698.0,540.2813,540.7028,539.7737,540.607,13698.0
2022-03-28 15:50:00,564.02,564.74,563.07,564.48,31501.0,540.243,540.9327,539.3331,540.6836,31501.0
2022-03-28 15:55:00,564.44,565.26,563.81,565.26,62046.0,540.6453,541.4308,540.0419,541.4308,62046.0
2022-03-29 09:30:00,568.0,569.81,567.5,569.59,59083.0,544.0553,545.7889,543.5763,545.5782,59083.0
2022-03-29 09:35:00,569.81,571.22,569.67,569.89,34491.0,545.7889,547.1395,545.6548,545.8656,34491.0
2022-03-29 09:40:00,569.65,569.96,566.72,567.21,34710.0,545.6357,545.9326,542.8292,543.2986,34710.0
2022-03-29 09:45:00,567.65,567.69,566.21,566.67,22322.0,543.72,543.7583,542.3407,542.7813,22322.0
2022-03-29 09:50:00,566.5,566.73,564.53,566.18,25062.0,542.6185,542.8388,540.7315,542.312,25062.0
2022-03-29 09:55:00,566.11,566.4,565.19,566.36,9411.0,542.2449,542.5227,541.3637,542.4844,9411.0
2022-03-29 10:00:00,566.29,568.98,566.29,567.62,21590.0,542.4173,544.9939,542.4173,543.6913,21590.0
2022-03-29 10:05:00,567.73,569.33,567.38,567.38,29873.0,543.7966,545.3292,543.4614,543.4614,29873.0
2022-03-29 10:10:00,567.12,568.63,567.01,568.15,15808.0,543.2123,544.6587,543.107,544.1989,15808.0
2022-03-29 10:15:00,568.26,568.65,566.6,566.6,22596.0,544.3043,544.6778,542.7143,542.7143,22596.0
2022-03-29 10:20:00,566.87,566.87,565.31,566.17,14300.0,542.9729,542.9729,541.4787,542.3024,14300.0
2022-03-29 10:25:00,566.11,567.47,565.9,566.56,7015.0,542.2449,543.5476,542.0438,542.676,7015.0
2022-03-29 10:30:00,566.5,567.88,566.5,567.04,12731.0,542.6185,543.9403,542.6185,543.1357,12731.0
2022-03-29 10:35:00,567.0,567.72,566.41,567.71,10290.0,543.0974,543.7871,542.5323,543.7775,10290.0
2022-03-29 10:40:00,567.86,569.0,567.23,567.41,11727.0,543.9212,545.0131,543.3177,543.4901,11727.0
2022-03-29 10:45:00,567.38,568.33,567.18,567.96,4670.0,543.4614,544.3713,543.2698,544.0169,4670.0
2022-03-29 10:50:00,568.9,569.47,568.43,568.43,9897.0,544.9173,545.4633,544.4671,544.4671,9897.0
2022-03-29 10:55:00,568.31,569.25,567.71,568.84,5059.0,544.3522,545.2526,543.7775,544.8598,5059.0
2022-03-29 11:00:00,568.99,569.1,568.1,568.21,6875.0,545.0035,545.1089,544.151,544.2564,6875.0
2022-03-29 11:05:00,568.4,568.48,567.67,567.71,4579.0,544.4384,544.515,543.7392,543.7775,4579.0
2022-03-29 11:10:00,567.63,567.82,567.29,567.61,3420.0,543.7008,543.8828,543.3752,543.6817,3420.0
2022-03-29 11:15:00,567.69,568.43,567.36,568.21,9242.0,543.7583,544.4671,543.4422,544.2564,9242.0
2022-03-29 11:20:00,568.31,568.37,567.75,568.36,7864.0,544.3522,544.4097,543.8158,544.4001,7864.0
2022-03-29 11:25:00,568.6,569.86,568.6,569.64,9256.0,544.63,545.8368,544.63,545.6261,9256.0
2022-03-29 11:30:00,569.8,570.91,569.78,570.1,14003.0,545.7794,546.8426,545.7602,546.0667,14003.0
2022-03-29 11:35:00,570.12,570.31,568.92,569.15,5693.0,546.0859,546.2679,544.9365,545.1568,5693.0
2022-03-29 11:40:00,569.12,569.22,568.63,569.03,5674.0,545.128,545.2238,544.6587,545.0418,5674.0
2022-03-29 11:45:00,569.11,569.63,568.72,569.63,4966.0,545.1185,545.6165,544.7449,545.6165,4966.0
2022-03-29 11:50:00,569.54,569.54,568.62,568.94,6153.0,545.5303,545.5303,544.6491,544.9556,6153.0
2022-03-29 11:55:00,568.78,568.78,568.12,568.31,4333.0,544.8024,544.8024,544.1702,544.3522,4333.0
2022-03-29 12:00:00,568.56,568.56,567.55,567.83,4489.0,544.5916,544.5916,543.6242,543.8924,4489.0
2022-03-29 12:05:00,567.71,568.23,567.45,568.05,7436.0,543.7775,544.2756,543.5284,544.1031,7436.0
2022-03-29 12:10:00,568.06,568.06,567.48,567.88,5104.0,544.1127,544.1127,543.5572,543.9403,5104.0
2022-03-29 12:15:00,567.8,567.89,567.39,567.68,6314.0,543.8637,543.9499,543.471,543.7487,6314.0
2022-03-29 12:20:00,567.67,567.67,567.09,567.11,7003.0,543.7392,543.7392,543.1836,543.2028,7003.0
2022-03-29 12:25:00,567.22,567.22,566.38,566.39,7613.0,543.3081,543.3081,542.5035,542.5131,7613.0
2022-03-29 12:30:00,566.24,566.24,565.5,565.5,4955.0,542.3694,542.3694,541.6606,541.6606,4955.0
2022-03-29 12:35:00,565.37,566.22,565.37,566.08,6983.0,541.5361,542.3503,541.5361,542.2162,6983.0
2022-03-29 12:40:00,566.16,566.81,566.06,566.68,4621.0,542.2928,542.9154,542.197,542.7909,4621.0
2022-03-29 12:45:00,566.89,567.12,566.82,566.86,4303.0,542.992,543.2123,542.925,542.9633,4303.0
2022-03-29 12:50:00,566.8,566.8,566.14,566.24,3143.0,542.9058,542.9058,542.2737,542.3694,3143.0
2022-03-29 12:55:00,566.2,566.71,566.18,566.57,2325.0,542.3311,542.8196,542.312,542.6855,2325.0
2022-03-29 13:00:00,566.52,566.52,565.84,566.4,5526.0,542.6376,542.6376,541.9863,542.5227,5526.0
2022-03-29 13:05:00,566.45,566.51,566.08,566.25,1621.0,542.5706,542.6281,542.2162,542.379,1621.0
2022-03-29 13:10:00,566.4,566.89,566.16,566.6,4697.0,542.5227,542.992,542.2928,542.7143,4697.0
2022-03-29 13:15:00,566.73,566.87,566.02,566.16,6289.0,542.8388,542.9729,542.1587,542.2928,6289.0
2022-03-29 13:20:00,566.06,566.14,564.78,565.1,17073.0,542.197,542.2737,540.971,541.2775,17073.0
2022-03-29 13:25:00,565.21,565.98,565.0,565.91,4451.0,541.3829,542.1204,541.1817,542.0534,4451.0
2022-03-29 13:30:00,566.01,566.36,565.68,565.93,3922.0,542.1491,542.4844,541.8331,542.0725,3922.0
2022-03-29 13:35:00,566.02,566.56,566.02,566.33,1971.0,542.1587,542.676,542.1587,542.4557,1971.0
2022-03-29 13:40:00,566.25,566.71,566.17,566.7,4328.0,542.379,542.8196,542.3024,542.8101,4328.0
2022-03-29 13:45:00,566.58,567.63,566.34,567.17,3847.0,542.6951,543.7008,542.4652,543.2602,3847.0
2022-03-29 13:50:00,567.14,567.53,567.08,567.45,3378.0,543.2315,543.6051,543.174,543.5284,3378.0
2022-03-29 13:55:00,567.47,567.63,567.14,567.5,6226.0,543.5476,543.7008,543.2315,543.5763,6226.0
2022-03-29 14:00:00,567.57,568.0,567.41,567.8,6159.0,543.6434,544.0553,543.4901,543.8637,6159.0
2022-03-29 14:05:00,567.72,568.18,567.44,568.04,5818.0,543.7871,544.2277,543.5189,544.0936,5818.0
2022-03-29 14:10:00,568.01,568.27,568.0,568.18,3429.0,544.0648,544.3139,544.0553,544.2277,3429.0
2022-03-29 14:15:00,568.09,568.26,567.43,567.74,7646.0,544.1415,544.3043,543.5093,543.8062,7646.0
2022-03-29 14:20:00,567.87,568.27,567.37,567.69,4267.0,543.9307,544.3139,543.4518,543.7583,4267.0
2022-03-29 14:25:00,567.8,568.43,567.76,568.31,6054.0,543.8637,544.4671,543.8254,544.3522,6054.0
2022-03-29 14:30:00,568.43,568.51,568.17,568.51,3132.0,544.4671,544.5438,544.2181,544.5438,3132.0
2022-03-29 14:35:00,568.62,568.9,568.41,568.62,6926.0,544.6491,544.9173,544.448,544.6491,6926.0
2022-03-29 14:40:00,568.62,569.11,568.62,568.93,16717.0,544.6491,545.1185,544.6491,544.946,16717.0
2022-03-29 14:45:00,568.82,569.25,568.35,569.06,6505.0,544.8407,545.2526,544.3905,545.0706,6505.0
2022-03-29 14:50:00,568.68,569.13,568.6,568.93,4515.0,544.7066,545.1376,544.63,544.946,4515.0
2022-03-29 14:55:00,568.94,569.19,568.3,568.56,4834.0,544.9556,545.1951,544.3426,544.5916,4834.0
2022-03-29 15:00:00,568.39,569.11,568.39,569.11,4056.0,544.4288,545.1185,544.4288,545.1185,4056.0
2022-03-29 15:05:00,569.01,569.25,568.55,568.55,5949.0,545.0227,545.2526,544.5821,544.5821,5949.0
2022-03-29 15:10:00,568.62,569.11,568.55,568.88,7417.0,544.6491,545.1185,544.5821,544.8982,7417.0
2022-03-29 15:15:00,568.89,568.94,568.02,568.36,8721.0,544.9077,544.9556,544.0744,544.4001,8721.0
2022-03-29 15:20:00,568.3,568.89,568.11,568.39,6389.0,544.3426,544.9077,544.1606,544.4288,6389.0
2022-03-29 15:25:00,568.42,569.25,568.39,569.17,10284.0,544.4575,545.2526,544.4288,545.1759,10284.0
2022-03-29 15:30:00,569.24,569.32,568.91,569.32,14431.0,545.243,545.3196,544.9269,545.3196,14431.0
2022-03-29 15:35:00,569.6,569.9,569.27,569.32,8862.0,545.5878,545.8752,545.2717,545.3196,8862.0
2022-03-29 15:40:00,569.39,569.46,568.55,569.31,9998.0,545.3867,545.4537,544.5821,545.31,9998.0
2022-03-29 15:45:00,569.33,569.89,569.21,569.62,11435.0,545.3292,545.8656,545.2142,545.607,11435.0
2022-03-29 15:50:00,569.61,569.73,568.84,569.01,23376.0,545.5974,545.7123,544.8598,545.0227,23376.0
2022-03-29 15:55:00,569.24,569.99,568.74,569.98,68832.0,545.243,545.9614,544.7641,545.9518,68832.0
2022-03-30 09:30:00,570.79,574.15,568.59,574.15,96151.0,546.7276,549.946,544.6204,549.946,96151.0
2022-03-30 09:35:00,573.83,574.99,573.28,574.09,25463.0,549.6395,550.7506,549.1127,549.8885,25463.0
2022-03-30 09:40:00,574.25,574.65,572.35,573.88,26214.0,550.0418,550.4249,548.2219,549.6874,26214.0
2022-03-30 09:45:00,573.75,575.48,573.34,575.48,25835.0,549.5629,551.2199,549.1701,551.2199,25835.0
2022-03-30 09:50:00,575.39,576.86,575.27,575.94,34326.0,551.1337,552.5417,551.0188,551.6605,34326.0
2022-03-30 09:55:00,575.53,576.73,574.27,576.46,27885.0,551.2678,552.4172,550.0609,552.1586,27885.0
2022-03-30 10:00:00,576.23,577.54,576.15,576.25,19381.0,551.9383,553.1931,551.8617,551.9575,19381.0
2022-03-30 10:05:00,576.15,576.51,574.84,576.51,17534.0,551.8617,552.2065,550.6069,552.2065,17534.0
2022-03-30 10:10:00,576.51,577.37,576.42,576.95,17537.0,552.2065,553.0302,552.1203,552.628,17537.0
2022-03-30 10:15:00,576.85,577.24,576.15,576.89,13164.0,552.5322,552.9057,551.8617,552.5705,13164.0
2022-03-30 10:20:00,577.02,577.45,575.12,575.21,10684.0,552.695,553.1069,550.8751,550.9613,10684.0
2022-03-30 10:25:00,575.32,575.64,574.25,574.83,13769.0,551.0667,551.3732,550.0418,550.5973,13769.0
2022-03-30 10:30:00,574.87,575.98,574.78,575.29,19567.0,550.6356,551.6988,550.5494,551.0379,19567.0
2022-03-30 10:35:00,575.62,575.62,575.01,575.14,4174.0,551.354,551.354,550.7697,550.8943,4174.0
2022-03-30 10:40:00,575.35,575.36,574.57,575.2,5145.0,551.0954,551.105,550.3483,550.9517,5145.0
2022-03-30 10:45:00,575.39,576.04,575.39,575.8,5594.0,551.1337,551.7563,551.1337,551.5264,5594.0
2022-03-30 10:50:00,575.7,576.12,575.32,575.55,6057.0,551.4306,551.8329,551.0667,551.287,6057.0
2022-03-30 10:55:00,575.45,575.51,574.81,574.92,10071.0,551.1912,551.2487,550.5782,550.6835,10071.0
2022-03-30 11:00:00,575.11,575.63,574.74,575.33,11969.0,550.8655,551.3636,550.5111,551.0762,11969.0
2022-03-30 11:05:00,575.43,575.57,574.75,574.76,6750.0,551.172,551.3061,550.5207,550.5303,6750.0
2022-03-30 11:10:00,574.65,574.65,573.61,574.04,11957.0,550.4249,550.4249,549.4288,549.8406,11957.0
2022-03-30 11:15:00,574.02,574.6,573.76,574.32,6069.0,549.8215,550.377,549.5724,550.1088,6069.0
2022-03-30 11:20:00,574.31,575.58,574.31,575.58,8769.0,550.0992,551.3157,550.0992,551.3157,8769.0
2022-03-30 11:25:00,575.57,576.1,575.42,575.55,11934.0,551.3061,551.8138,551.1625,551.287,11934.0
2022-03-30 11:30:00,575.5,575.62,575.17,575.45,6156.0,551.2391,551.354,550.923,551.1912,6156.0
2022-03-30 11:35:00,575.38,576.25,575.38,575.99,10766.0,551.1241,551.9575,551.1241,551.7084,10766.0
2022-03-30 11:40:00,576.06,576.65,575.83,576.46,7075.0,551.7755,552.3406,551.5552,552.1586,7075.0
2022-03-30 11:45:00,576.35,576.68,575.67,575.71,8578.0,552.0532,552.3693,551.4019,551.4402,8578.0
2022-03-30 11:50:00,575.75,575.99,575.12,575.18,9847.0,551.4785,551.7084,550.8751,550.9326,9847.0
2022-03-30 11:55:00,575.11,575.23,574.75,575.12,7935.0,550.8655,550.9805,550.5207,550.8751,7935.0
2022-03-30 12:00:00,575.26,576.0,575.25,575.93,7948.0,551.0092,551.718,550.9996,551.651,7948.0
2022-03-30 12:05:00,575.9,575.9,575.23,575.39,5693.0,551.6222,551.6222,550.9805,551.1337,5693.0
2022-03-30 12:10:00,575.4,575.88,575.11,575.64,6606.0,551.1433,551.6031,550.8655,551.3732,6606.0
2022-03-30 12:15:00,575.7,575.89,575.5,575.89,2671.0,551.4306,551.6126,551.2391,551.6126,2671.0
2022-03-30 12:20:00,575.99,576.36,575.99,576.1,5508.0,551.7084,552.0628,551.7084,551.8138,5508.0
2022-03-30 12:25:00,576.13,576.64,576.05,576.5,8093.0,551.8425,552.331,551.7659,552.1969,8093.0
2022-03-30 12:30:00,576.51,577.73,576.42,577.73,18851.0,552.2065,553.3751,552.1203,553.3751,18851.0
2022-03-30 12:35:00,577.67,577.93,577.5,577.9,11232.0,553.3176,553.5666,553.1548,553.5379,11232.0
2022-03-30 12:40:00,577.89,578.25,577.84,578.0,9039.0,553.5283,553.8731,553.4804,553.6337,9039.0
2022-03-30 12:45:00,577.84,577.84,577.22,577.29,4824.0,553.4804,553.4804,552.8866,552.9536,4824.0
2022-03-30 12:50:00,577.26,577.34,576.79,577.1,11405.0,552.9249,553.0015,552.4747,552.7716,11405.0
2022-03-30 12:55:00,577.15,577.35,576.77,576.93,4568.0,552.8195,553.0111,552.4555,552.6088,4568.0
2022-03-30 13:00:00,577.02,577.44,576.83,577.19,6720.0,552.695,553.0973,552.513,552.8578,6720.0
2022-03-30 13:05:00,577.04,577.09,576.59,577.09,10351.0,552.7142,552.762,552.2831,552.762,10351.0
2022-03-30 13:10:00,577.05,577.05,576.31,576.7,6436.0,552.7237,552.7237,552.0149,552.3885,6436.0
2022-03-30 13:15:00,576.62,576.66,575.68,575.73,3395.0,552.3119,552.3502,551.4115,551.4594,3395.0
2022-03-30 13:20:00,575.69,575.81,575.35,575.54,14286.0,551.4211,551.536,551.0954,551.2774,14286.0
2022-03-30 13:25:00,575.36,575.7,575.03,575.61,3753.0,551.105,551.4306,550.7889,551.3444,3753.0
2022-03-30 13:30:00,575.6,575.98,575.3,575.76,6238.0,551.3349,551.6988,551.0475,551.4881,6238.0
2022-03-30 13:35:00,575.68,576.06,575.3,575.63,16041.0,551.4115,551.7755,551.0475,551.3636,16041.0
2022-03-30 13:40:00,575.54,575.54,575.09,575.39,7312.0,551.2774,551.2774,550.8464,551.1337,7312.0
2022-03-30 13:45:00,575.43,575.84,575.33,575.77,7793.0,551.172,551.5647,551.0762,551.4977,7793.0
2022-03-30 13:50:00,575.84,576.07,575.65,576.0,5883.0,551.5647,551.785,551.3828,551.718,5883.0
2022-03-30 13:55:00,575.97,576.23,575.61,575.86,3274.0,551.6893,551.9383,551.3444,551.5839,3274.0
2022-03-30 14:00:00,575.84,576.56,575.83,576.39,5550.0,551.5647,552.2544,551.5552,552.0916,5550.0
2022-03-30 14:05:00,576.42,577.06,576.3,577.06,4368.0,552.1203,552.7333,552.0054,552.7333,4368.0
2022-03-30 14:10:00,577.12,577.48,576.8,577.33,7295.0,552.7908,553.1356,552.4843,552.9919,7295.0
2022-03-30 14:15:00,577.31,577.31,576.53,576.76,6833.0,552.9728,552.9728,552.2257,552.446,6833.0
2022-03-30 14:20:00,576.63,577.09,576.62,576.77,7780.0,552.3214,552.762,552.3119,552.4555,7780.0
2022-03-30 14:25:00,576.88,576.97,575.76,576.08,6946.0,552.5609,552.6471,551.4881,551.7946,6946.0
2022-03-30 14:30:00,576.16,577.29,575.95,577.11,15271.0,551.8713,552.9536,551.6701,552.7812,15271.0
2022-03-30 14:35:00,577.07,577.8,577.07,577.64,8855.0,552.7429,553.4421,552.7429,553.2889,8855.0
2022-03-30 14:40:00,577.61,577.61,576.81,577.1,5717.0,553.2601,553.2601,552.4939,552.7716,5717.0
2022-03-30 14:45:00,577.22,577.22,576.58,576.68,4322.0,552.8866,552.8866,552.2735,552.3693,4322.0
2022-03-30 14:50:00,576.71,576.95,576.51,576.69,8072.0,552.3981,552.628,552.2065,552.3789,8072.0
2022-03-30 14:55:00,576.8,577.13,576.54,576.63,6819.0,552.4843,552.8004,552.2352,552.3214,6819.0
2022-03-30 15:00:00,576.6,576.7,576.42,576.44,4059.0,552.2927,552.3885,552.1203,552.1395,4059.0
2022-03-30 15:05:00,576.36,576.55,575.89,576.07,9170.0,552.0628,552.2448,551.6126,551.785,9170.0
2022-03-30 15:10:00,575.93,576.15,575.5,575.77,8436.0,551.651,551.8617,551.2391,551.4977,8436.0
2022-03-30 15:15:00,575.86,576.07,575.48,575.76,7308.0,551.5839,551.785,551.2199,551.4881,7308.0
2022-03-30 15:20:00,575.68,576.0,575.2,575.34,8712.0,551.4115,551.718,550.9517,551.0858,8712.0
2022-03-30 15:25:00,575.35,575.83,575.26,575.43,4539.0,551.0954,551.5552,551.0092,551.172,4539.0
2022-03-30 15:30:00,575.39,575.85,575.09,575.43,10181.0,551.1337,551.5743,550.8464,551.172,10181.0
2022-03-30 15:35:00,575.55,576.19,575.07,575.15,10762.0,551.287,551.9,550.8272,550.9038,10762.0
2022-03-30 15:40:00,575.16,575.95,575.13,575.42,9572.0,550.9134,551.6701,550.8847,551.1625,9572.0
2022-03-30 15:45:00,575.36,576.82,575.36,575.86,15404.0,551.105,552.5034,551.105,551.5839,15404.0
2022-03-30 15:50:00,575.4,575.68,574.8,575.19,16227.0,551.1433,551.4115,550.5686,550.9421,16227.0
2022-03-30 15:55:00,575.41,576.48,575.22,576.48,57892.0,551.1529,552.1778,550.9709,552.1778,57892.0
2022-03-31 09:30:00,578.7,581.8,578.16,580.66,93980.0,554.3042,557.2735,553.7869,556.1816,93980.0
2022-03-31 09:35:00,580.38,581.94,579.5,581.1,18912.0,555.9134,557.4076,555.0705,556.603,18912.0
2022-03-31 09:40:00,581.2,582.96,580.41,580.42,42193.0,556.6988,558.3846,555.9421,555.9517,42193.0
2022-03-31 09:45:00,580.0,582.31,579.5,580.87,38023.0,555.5494,557.762,555.0705,556.3827,38023.0
2022-03-31 09:50:00,580.8,582.99,580.79,582.71,35544.0,556.3157,558.4133,556.3061,558.1451,35544.0
2022-03-31 09:55:00,582.71,583.77,582.49,583.28,21432.0,558.1451,559.1604,557.9344,558.6911,21432.0
2022-03-31 10:00:00,583.54,583.95,581.56,581.82,30198.0,558.9401,559.3329,557.0436,557.2927,30198.0
2022-03-31 10:05:00,581.93,582.3,581.27,581.74,11656.0,557.398,557.7524,556.7658,557.216,11656.0
2022-03-31 10:10:00,581.73,581.93,580.75,581.36,27617.0,557.2064,557.398,556.2678,556.852,27617.0
2022-03-31 10:15:00,581.37,581.38,579.59,580.46,35866.0,556.8616,556.8712,555.1567,555.99,35866.0
2022-03-31 10:20:00,580.32,580.75,579.14,580.26,26063.0,555.8559,556.2678,554.7256,555.7984,26063.0
2022-03-31 10:25:00,580.49,580.75,579.66,580.15,24448.0,556.0187,556.2678,555.2237,555.6931,24448.0
2022-03-31 10:30:00,580.17,583.95,579.72,583.67,47595.0,555.7122,559.3329,555.2812,559.0647,47595.0
2022-03-31 10:35:00,583.75,584.19,582.07,582.23,26767.0,559.1413,559.5627,557.5321,557.6854,26767.0
2022-03-31 10:40:00,582.25,583.55,581.75,583.55,21142.0,557.7045,558.9497,557.2256,558.9497,21142.0
2022-03-31 10:45:00,583.32,584.13,583.24,584.13,26623.0,558.7294,559.5053,558.6528,559.5053,26623.0
2022-03-31 10:50:00,584.09,584.98,583.62,584.66,29790.0,559.467,560.3194,559.0168,560.0129,29790.0
2022-03-31 10:55:00,584.61,584.61,583.9,583.98,24561.0,559.965,559.965,559.285,559.3616,24561.0
2022-03-31 11:00:00,584.05,584.65,583.64,584.65,14341.0,559.4286,560.0033,559.0359,560.0033,14341.0
2022-03-31 11:05:00,584.62,585.6,584.16,585.14,44382.0,559.9746,560.9133,559.534,560.4727,44382.0
2022-03-31 11:10:00,585.34,586.32,584.68,585.52,40222.0,560.6643,561.6029,560.0321,560.8367,40222.0
2022-03-31 11:15:00,585.35,585.49,584.43,585.09,19232.0,560.6738,560.8079,559.7926,560.4248,19232.0
2022-03-31 11:20:00,584.99,585.52,584.46,585.39,10637.0,560.329,560.8367,559.8214,560.7122,10637.0
2022-03-31 11:25:00,585.5,585.75,585.09,585.25,11785.0,560.8175,561.057,560.4248,560.5781,11785.0
2022-03-31 11:30:00,585.46,585.46,584.71,584.75,10086.0,560.7792,560.7792,560.0608,560.0991,10086.0
2022-03-31 11:35:00,584.69,584.88,583.79,584.7,7710.0,560.0417,560.2237,559.1796,560.0512,7710.0
2022-03-31 11:40:00,584.97,585.12,584.34,584.35,5693.0,560.3099,560.4535,559.7064,559.716,5693.0
2022-03-31 11:45:00,584.54,584.54,584.12,584.26,4234.0,559.898,559.898,559.4957,559.6298,4234.0
2022-03-31 11:50:00,584.22,584.34,582.84,583.41,17607.0,559.5915,559.7064,558.2697,558.8156,17607.0
2022-03-31 11:55:00,583.54,584.37,583.54,584.3,7219.0,558.9401,559.7352,558.9401,559.6681,7219.0
2022-03-31 12:00:00,584.25,584.45,583.0,583.0,6270.0,559.6202,559.8118,558.4229,558.4229,6270.0
2022-03-31 12:05:00,583.0,583.8,582.87,583.8,7675.0,558.4229,559.1892,558.2984,559.1892,7675.0
2022-03-31 12:10:00,583.83,583.88,582.77,583.02,5049.0,559.2179,559.2658,558.2026,558.4421,5049.0
2022-03-31 12:15:00,583.13,583.87,582.88,583.58,8991.0,558.5474,559.2562,558.308,558.9785,8991.0
2022-03-31 12:20:00,583.51,583.68,583.23,583.24,6251.0,558.9114,559.0742,558.6432,558.6528,6251.0
2022-03-31 12:25:00,583.35,583.43,583.0,583.17,3432.0,558.7582,558.8348,558.4229,558.5857,3432.0
2022-03-31 12:30:00,583.43,583.81,583.37,583.59,7631.0,558.8348,559.1988,558.7773,558.988,7631.0
2022-03-31 12:35:00,583.66,584.52,583.66,584.37,6224.0,559.0551,559.8788,559.0551,559.7352,6224.0
2022-03-31 12:40:00,584.43,584.99,584.4,584.64,9986.0,559.7926,560.329,559.7639,559.9938,9986.0
2022-03-31 12:45:00,584.65,584.99,584.02,584.73,9124.0,560.0033,560.329,559.3999,560.08,9124.0
2022-03-31 12:50:00,584.53,584.73,584.1,584.72,5628.0,559.8884,560.08,559.4765,560.0704,5628.0
2022-03-31 12:55:00,584.76,584.87,584.17,584.57,3409.0,560.1087,560.2141,559.5436,559.9267,3409.0
2022-03-31 13:00:00,584.42,584.55,584.18,584.38,10235.0,559.783,559.9076,559.5532,559.7447,10235.0
2022-03-31 13:05:00,584.37,584.44,583.84,584.06,5659.0,559.7352,559.8022,559.2275,559.4382,5659.0
2022-03-31 13:10:00,584.09,584.65,584.07,584.59,3953.0,559.467,560.0033,559.4478,559.9459,3953.0
2022-03-31 13:15:00,584.5,585.22,584.28,585.08,10937.0,559.8597,560.5493,559.6489,560.4152,10937.0
2022-03-31 13:20:00,585.01,585.04,584.68,585.0,5139.0,560.3482,560.3769,560.0321,560.3386,5139.0
2022-03-31 13:25:00,585.13,585.27,584.97,585.18,7059.0,560.4631,560.5972,560.3099,560.511,7059.0
2022-03-31 13:30:00,585.0,585.4,584.7,584.7,4891.0,560.3386,560.7217,560.0512,560.0512,4891.0
2022-03-31 13:35:00,584.87,584.94,584.34,584.82,3131.0,560.2141,560.2811,559.7064,560.1662,3131.0
2022-03-31 13:40:00,584.91,584.91,584.43,584.43,4501.0,560.2524,560.2524,559.7926,559.7926,4501.0
2022-03-31 13:45:00,584.38,584.88,584.12,584.88,10408.0,559.7447,560.2237,559.4957,560.2237,10408.0
2022-03-31 13:50:00,585.0,585.45,584.9,584.9,5530.0,560.3386,560.7696,560.2428,560.2428,5530.0
2022-03-31 13:55:00,585.04,585.21,584.87,585.03,2545.0,560.3769,560.5397,560.2141,560.3673,2545.0
2022-03-31 14:00:00,584.48,584.63,584.14,584.32,5015.0,559.8405,559.9842,559.5148,559.6873,5015.0
2022-03-31 14:05:00,584.26,584.43,583.61,584.03,9227.0,559.6298,559.7926,559.0072,559.4095,9227.0
2022-03-31 14:10:00,583.95,584.15,583.28,583.33,5762.0,559.3329,559.5244,558.6911,558.739,5762.0
2022-03-31 14:15:00,583.32,583.72,582.77,583.23,7509.0,558.7294,559.1126,558.2026,558.6432,7509.0
2022-03-31 14:20:00,583.49,584.01,583.39,583.8,5762.0,558.8922,559.3903,558.7965,559.1892,5762.0
2022-03-31 14:25:00,583.83,584.63,583.58,584.62,6926.0,559.2179,559.9842,558.9785,559.9746,6926.0
2022-03-31 14:30:00,584.53,584.54,583.33,583.5,11556.0,559.8884,559.898,558.739,558.9018,11556.0
2022-03-31 14:35:00,583.76,584.07,583.38,583.6,4163.0,559.1509,559.4478,558.7869,558.9976,4163.0
2022-03-31 14:40:00,583.73,583.95,583.25,583.44,3678.0,559.1221,559.3329,558.6624,558.8444,3678.0
2022-03-31 14:45:00,583.11,583.64,583.0,583.35,5431.0,558.5283,559.0359,558.4229,558.7582,5431.0
2022-03-31 14:50:00,583.25,583.8,583.25,583.75,4360.0,558.6624,559.1892,558.6624,559.1413,4360.0
2022-03-31 14:55:00,583.65,584.39,583.65,584.39,9067.0,559.0455,559.7543,559.0455,559.7543,9067.0
2022-03-31 15:00:00,584.46,585.0,584.46,584.56,17949.0,559.8214,560.3386,559.8214,559.9171,17949.0
2022-03-31 15:05:00,584.56,584.59,583.89,584.1,7022.0,559.9171,559.9459,559.2754,559.4765,7022.0
2022-03-31 15:10:00,584.29,584.33,583.34,583.51,8160.0,559.6585,559.6968,558.7486,558.9114,8160.0
2022-03-31 15:15:00,583.46,583.52,582.91,583.0,6869.0,558.8635,558.921,558.3367,558.4229,6869.0
2022-03-31 15:20:00,583.13,583.13,581.88,581.99,8286.0,558.5474,558.5474,557.3501,557.4555,8286.0
2022-03-31 15:25:00,582.06,582.2,581.22,581.27,14248.0,557.5225,557.6566,556.7179,556.7658,14248.0
2022-03-31 15:30:00,581.23,581.51,580.44,580.7,14425.0,556.7275,556.9957,555.9708,556.2199,14425.0
2022-03-31 15:35:00,580.43,581.68,580.4,581.6,16363.0,555.9612,557.1586,555.9325,557.0819,16363.0
2022-03-31 15:40:00,581.68,581.68,580.02,580.19,10630.0,557.1586,557.1586,555.5685,555.7314,10630.0
2022-03-31 15:45:00,580.28,580.87,579.83,580.0,37100.0,555.8176,556.3827,555.3865,555.5494,37100.0
2022-03-31 15:50:00,579.77,580.18,576.58,578.34,77895.0,555.3291,555.7218,552.2735,553.9594,77895.0
2022-03-31 15:55:00,578.34,578.68,575.51,575.6,235489.0,553.9594,554.285,551.2487,551.3349,235489.0
2022-04-01 09:30:00,577.38,578.85,575.35,578.85,56638.0,553.0398,554.4479,551.0954,554.4479,56638.0
2022-04-01 09:35:00,578.83,579.28,578.02,578.47,9947.0,554.4287,554.8597,553.6528,554.0839,9947.0
2022-04-01 09:40:00,578.42,581.46,578.1,581.42,16258.0,554.036,556.9478,553.7295,556.9095,16258.0
2022-04-01 09:45:00,581.38,582.74,580.99,582.54,26628.0,556.8712,558.1739,556.4976,557.9823,26628.0
2022-04-01 09:50:00,582.54,582.99,580.73,581.09,15344.0,557.9823,558.4133,556.2486,556.5934,15344.0
2022-04-01 09:55:00,581.02,581.33,578.43,579.79,18974.0,556.5264,556.8233,554.0456,555.3482,18974.0
2022-04-01 10:00:00,579.67,580.86,578.48,578.65,18129.0,555.2333,556.3731,554.0935,554.2563,18129.0
2022-04-01 10:05:00,578.75,580.36,578.67,579.14,9330.0,554.3521,555.8942,554.2754,554.7256,9330.0
2022-04-01 10:10:00,579.15,581.1,579.05,581.06,8368.0,554.7352,556.603,554.6394,556.5647,8368.0
2022-04-01 10:15:00,580.76,580.88,579.77,580.48,6256.0,556.2773,556.3923,555.3291,556.0091,6256.0
2022-04-01 10:20:00,580.38,580.53,579.38,579.72,16886.0,555.9134,556.057,554.9555,555.2812,16886.0
2022-04-01 10:25:00,579.72,580.3,579.01,579.43,10906.0,555.2812,555.8367,554.6011,555.0034,10906.0
2022-04-01 10:30:00,579.59,579.7,578.53,579.18,9001.0,555.1567,555.262,554.1413,554.7639,9001.0
2022-04-01 10:35:00,579.07,579.87,579.07,579.51,5498.0,554.6586,555.4249,554.6586,555.08,5498.0
2022-04-01 10:40:00,579.71,580.27,579.33,579.72,9477.0,555.2716,555.808,554.9076,555.2812,9477.0
2022-04-01 10:45:00,579.69,581.07,579.68,581.06,6088.0,555.2524,556.5743,555.2429,556.5647,6088.0
2022-04-01 10:50:00,581.0,581.44,580.43,581.06,5649.0,556.5072,556.9287,555.9612,556.5647,5649.0
2022-04-01 10:55:00,581.18,581.29,580.63,580.97,7364.0,556.6796,556.785,556.1528,556.4785,7364.0
2022-04-01 11:00:00,580.82,580.82,580.02,580.28,3495.0,556.3348,556.3348,555.5685,555.8176,3495.0
2022-04-01 11:05:00,580.23,580.52,580.15,580.26,5900.0,555.7697,556.0475,555.6931,555.7984,5900.0
2022-04-01 11:10:00,580.09,580.25,579.36,579.56,6978.0,555.6356,555.7888,554.9364,555.1279,6978.0
2022-04-01 11:15:00,579.5,579.78,579.02,579.37,5303.0,555.0705,555.3386,554.6107,554.9459,5303.0
2022-04-01 11:20:00,579.26,579.55,579.15,579.16,6046.0,554.8406,555.1183,554.7352,554.7448,6046.0
2022-04-01 11:25:00,579.32,579.45,577.81,578.06,11300.0,554.898,555.0226,553.4517,553.6912,11300.0
2022-04-01 11:30:00,578.05,578.16,576.41,576.51,8258.0,553.6816,553.7869,552.1107,552.2065,8258.0
2022-04-01 11:35:00,576.34,576.46,575.38,576.27,13135.0,552.0437,552.1586,551.1241,551.9766,13135.0
2022-04-01 11:40:00,576.24,576.58,576.0,576.05,10407.0,551.9479,552.2735,551.718,551.7659,10407.0
2022-04-01 11:45:00,576.0,576.78,575.97,576.62,9104.0,551.718,552.4651,551.6893,552.3119,9104.0
2022-04-01 11:50:00,576.64,577.88,576.45,577.61,5936.0,552.331,553.5187,552.149,553.2601,5936.0
2022-04-01 11:55:00,577.55,577.61,576.37,576.68,5526.0,553.2027,553.2601,552.0724,552.3693,5526.0
2022-04-01 12:00:00,576.65,576.78,576.1,576.13,7285.0,552.3406,552.4651,551.8138,551.8425,7285.0
2022-04-01 12:05:00,576.09,576.1,574.33,574.94,14371.0,551.8042,551.8138,550.1184,550.7027,14371.0
2022-04-01 12:10:00,575.0,575.76,574.88,575.68,8554.0,550.7602,551.4881,550.6452,551.4115,8554.0
2022-04-01 12:15:00,575.66,575.97,574.5,575.0,8050.0,551.3923,551.6893,550.2812,550.7602,8050.0
2022-04-01 12:20:00,574.68,575.4,574.64,574.89,5268.0,550.4536,551.1433,550.4153,550.6548,5268.0
2022-04-01 12:25:00,575.02,575.31,573.71,575.31,20788.0,550.7793,551.0571,549.5245,551.0571,20788.0
2022-04-01 12:30:00,575.19,575.2,574.51,574.56,5464.0,550.9421,550.9517,550.2908,550.3387,5464.0
2022-04-01 12:35:00,574.58,575.14,574.35,575.11,4496.0,550.3579,550.8943,550.1376,550.8655,4496.0
2022-04-01 12:40:00,574.91,575.89,574.85,575.74,7815.0,550.674,551.6126,550.6165,551.469,7815.0
2022-04-01 12:45:00,575.56,576.23,575.3,576.2,2145.0,551.2965,551.9383,551.0475,551.9096,2145.0
2022-04-01 12:50:00,576.2,576.2,575.53,575.53,4106.0,551.9096,551.9096,551.2678,551.2678,4106.0
2022-04-01 12:55:00,575.64,576.15,575.23,575.46,2960.0,551.3732,551.8617,550.9805,551.2008,2960.0
2022-04-01 13:00:00,575.27,575.61,574.62,574.75,11934.0,551.0188,551.3444,550.3962,550.5207,11934.0
2022-04-01 13:05:00,574.83,575.42,574.79,575.1,6977.0,550.5973,551.1625,550.559,550.8559,6977.0
2022-04-01 13:10:00,574.86,575.05,574.54,574.73,4909.0,550.6261,550.808,550.3195,550.5015,4909.0
2022-04-01 13:15:00,574.82,574.91,574.48,574.6,5830.0,550.5877,550.674,550.2621,550.377,5830.0
2022-04-01 13:20:00,574.83,574.83,573.68,574.47,9218.0,550.5973,550.5973,549.4958,550.2525,9218.0
2022-04-01 13:25:00,574.41,574.52,573.94,573.99,3518.0,550.195,550.3004,549.7448,549.7927,3518.0
2022-04-01 13:30:00,574.04,574.36,574.01,574.34,3335.0,549.8406,550.1471,549.8119,550.128,3335.0
2022-04-01 13:35:00,574.41,575.53,574.35,575.43,7177.0,550.195,551.2678,550.1376,551.172,7177.0
2022-04-01 13:40:00,575.37,575.57,574.88,574.88,6599.0,551.1146,551.3061,550.6452,550.6452,6599.0
2022-04-01 13:45:00,575.03,575.51,575.03,575.42,3565.0,550.7889,551.2487,550.7889,551.1625,3565.0
2022-04-01 13:50:00,575.29,575.56,574.88,575.08,4783.0,551.0379,551.2965,550.6452,550.8368,4783.0
2022-04-01 13:55:00,574.78,575.56,574.6,575.31,3298.0,550.5494,551.2965,550.377,551.0571,3298.0
2022-04-01 14:00:00,575.41,576.47,575.22,576.45,6497.0,551.1529,552.1682,550.9709,552.149,6497.0
2022-04-01 14:05:00,576.44,577.51,576.4,577.08,11932.0,552.1395,553.1643,552.1011,552.7525,11932.0
2022-04-01 14:10:00,576.54,576.79,576.12,576.4,6613.0,552.2352,552.4747,551.8329,552.1011,6613.0
2022-04-01 14:15:00,576.65,576.78,575.97,576.0,6339.0,552.3406,552.4651,551.6893,551.718,6339.0
2022-04-01 14:20:00,575.96,576.43,575.67,575.67,5075.0,551.6797,552.1299,551.4019,551.4019,5075.0
2022-04-01 14:25:00,575.71,576.23,575.52,576.23,8027.0,551.4402,551.9383,551.2582,551.9383,8027.0
2022-04-01 14:30:00,576.32,577.11,575.97,576.7,5380.0,552.0245,552.7812,551.6893,552.3885,5380.0
2022-04-01 14:35:00,576.77,576.82,576.0,576.16,7064.0,552.4555,552.5034,551.718,551.8713,7064.0
2022-04-01 14:40:00,576.28,576.75,575.99,576.66,10906.0,551.9862,552.4364,551.7084,552.3502,10906.0
2022-04-01 14:45:00,576.66,576.93,575.98,576.09,16647.0,552.3502,552.6088,551.6988,551.8042,16647.0
2022-04-01 14:50:00,576.13,576.22,575.52,575.68,4749.0,551.8425,551.9287,551.2582,551.4115,4749.0
2022-04-01 14:55:00,575.69,575.71,575.0,575.13,9284.0,551.4211,551.4402,550.7602,550.8847,9284.0
2022-04-01 15:00:00,574.97,576.05,574.97,575.54,8649.0,550.7314,551.7659,550.7314,551.2774,8649.0
2022-04-01 15:05:00,575.58,575.91,575.27,575.33,4516.0,551.3157,551.6318,551.0188,551.0762,4516.0
2022-04-01 15:10:00,575.3,575.45,574.75,575.13,5636.0,551.0475,551.1912,550.5207,550.8847,5636.0
2022-04-01 15:15:00,575.21,575.78,574.16,574.16,10096.0,550.9613,551.5073,549.9556,549.9556,10096.0
2022-04-01 15:20:00,574.09,574.29,573.59,573.59,9614.0,549.8885,550.0801,549.4096,549.4096,9614.0
2022-04-01 15:25:00,573.6,573.95,573.14,573.66,18850.0,549.4192,549.7544,548.9786,549.4766,18850.0
2022-04-01 15:30:00,573.67,573.81,572.92,573.05,12960.0,549.4862,549.6203,548.7678,548.8924,12960.0
2022-04-01 15:35:00,572.95,573.18,572.31,573.18,14225.0,548.7966,549.0169,548.1836,549.0169,14225.0
2022-04-01 15:40:00,573.08,573.75,572.64,572.94,11668.0,548.9211,549.5629,548.4996,548.787,11668.0
2022-04-01 15:45:00,572.92,573.51,572.59,573.32,16212.0,548.7678,549.333,548.4518,549.151,16212.0
2022-04-01 15:50:00,573.46,575.44,573.45,575.29,28055.0,549.2851,551.1816,549.2755,551.0379,28055.0
2022-04-01 15:55:00,575.09,576.06,574.87,575.57,62861.0,550.8464,551.7755,550.6356,551.3061,62861.0
2022-04-04 09:30:00,574.61,575.0,572.5,572.75,65564.0,550.3866,550.7602,548.3655,548.605,65564.0
2022-04-04 09:35:00,572.86,575.33,572.86,575.08,28224.0,548.7104,551.0762,548.7104,550.8368,28224.0
2022-04-04 09:40:00,575.08,576.43,574.3,574.31,22112.0,550.8368,552.1299,550.0897,550.0992,22112.0
2022-04-04 09:45:00,574.0,574.2,572.54,574.2,22965.0,549.8023,549.9939,548.4039,549.9939,22965.0
2022-04-04 09:50:00,574.45,575.27,573.92,574.79,40463.0,550.2333,551.0188,549.7257,550.559,40463.0
2022-04-04 09:55:00,574.81,576.46,574.69,576.36,20058.0,550.5782,552.1586,550.4632,552.0628,20058.0
2022-04-04 10:00:00,576.0,577.46,575.57,577.46,25456.0,551.718,553.1165,551.3061,553.1165,25456.0
2022-04-04 10:05:00,577.39,577.4,574.34,574.61,19154.0,553.0494,553.059,550.128,550.3866,19154.0
2022-04-04 10:10:00,574.67,575.71,574.5,574.61,7406.0,550.4441,551.4402,550.2812,550.3866,7406.0
2022-04-04 10:15:00,574.74,574.95,572.73,574.6,40255.0,550.5111,550.7123,548.5859,550.377,40255.0
2022-04-04 10:20:00,574.47,575.59,574.47,575.29,16394.0,550.2525,551.3253,550.2525,551.0379,16394.0
2022-04-04 10:25:00,575.26,575.82,574.62,575.81,14092.0,551.0092,551.5456,550.3962,551.536,14092.0
2022-04-04 10:30:00,576.15,576.71,575.61,575.67,29724.0,551.8617,552.3981,551.3444,551.4019,29724.0
2022-04-04 10:35:00,575.76,576.79,575.65,576.22,3991.0,551.4881,552.4747,551.3828,551.9287,3991.0
2022-04-04 10:40:00,576.69,577.16,576.46,576.46,6938.0,552.3789,552.8291,552.1586,552.1586,6938.0
2022-04-04 10:45:00,576.82,577.06,576.35,577.06,5143.0,552.5034,552.7333,552.0532,552.7333,5143.0
2022-04-04 10:50:00,577.0,578.19,577.0,577.5,11865.0,552.6758,553.8157,552.6758,553.1548,11865.0
2022-04-04 10:55:00,577.71,578.02,576.88,577.15,9236.0,553.3559,553.6528,552.5609,552.8195,9236.0
2022-04-04 11:00:00,577.02,578.5,576.92,578.46,8337.0,552.695,554.1126,552.5992,554.0743,8337.0
2022-04-04 11:05:00,578.34,579.61,578.25,578.67,15118.0,553.9594,555.1758,553.8731,554.2754,15118.0
2022-04-04 11:10:00,578.67,578.86,578.09,578.52,7412.0,554.2754,554.4574,553.7199,554.1318,7412.0
2022-04-04 11:15:00,578.53,579.28,578.22,579.11,11205.0,554.1413,554.8597,553.8444,554.6969,11205.0
2022-04-04 11:20:00,579.1,579.59,579.06,579.22,9137.0,554.6873,555.1567,554.649,554.8023,9137.0
2022-04-04 11:25:00,579.19,579.69,578.82,579.67,13084.0,554.7735,555.2524,554.4191,555.2333,13084.0
2022-04-04 11:30:00,579.64,579.69,578.28,578.28,7900.0,555.2046,555.2524,553.9019,553.9019,7900.0
2022-04-04 11:35:00,578.27,578.46,577.6,578.3,6891.0,553.8923,554.0743,553.2506,553.921,6891.0
2022-04-04 11:40:00,578.22,578.72,578.08,578.61,6701.0,553.8444,554.3233,553.7103,554.218,6701.0
2022-04-04 11:45:00,578.63,579.46,578.24,579.17,7392.0,554.2371,555.0321,553.8636,554.7544,7392.0
2022-04-04 11:50:00,578.81,579.29,578.63,579.29,3250.0,554.4095,554.8693,554.2371,554.8693,3250.0
2022-04-04 11:55:00,579.2,579.2,578.4,578.76,4821.0,554.7831,554.7831,554.0168,554.3616,4821.0
2022-04-04 12:00:00,578.85,579.03,578.29,578.29,6763.0,554.4479,554.6203,553.9115,553.9115,6763.0
2022-04-04 12:05:00,578.47,578.97,578.23,578.82,4050.0,554.0839,554.5628,553.854,554.4191,4050.0
2022-04-04 12:10:00,578.9,578.93,578.45,578.45,3864.0,554.4957,554.5245,554.0647,554.0647,3864.0
2022-04-04 12:15:00,578.5,578.62,578.0,578.39,9933.0,554.1126,554.2276,553.6337,554.0072,9933.0
2022-04-04 12:20:00,578.47,578.64,578.32,578.5,5457.0,554.0839,554.2467,553.9402,554.1126,5457.0
2022-04-04 12:25:00,578.51,578.58,578.06,578.23,4926.0,554.1222,554.1892,553.6912,553.854,4926.0
2022-04-04 12:30:00,578.13,578.33,577.46,577.55,8566.0,553.7582,553.9498,553.1165,553.2027,8566.0
2022-04-04 12:35:00,577.65,577.75,576.72,576.72,8215.0,553.2984,553.3942,552.4076,552.4076,8215.0
2022-04-04 12:40:00,576.5,576.89,576.44,576.67,5173.0,552.1969,552.5705,552.1395,552.3598,5173.0
2022-04-04 12:45:00,576.68,576.68,575.92,576.29,9537.0,552.3693,552.3693,551.6414,551.9958,9537.0
2022-04-04 12:50:00,576.25,576.33,575.34,575.34,4628.0,551.9575,552.0341,551.0858,551.0858,4628.0
2022-04-04 12:55:00,575.35,575.38,574.58,574.97,10779.0,551.0954,551.1241,550.3579,550.7314,10779.0
2022-04-04 13:00:00,574.78,574.94,574.38,574.59,5340.0,550.5494,550.7027,550.1663,550.3674,5340.0
2022-04-04 13:05:00,574.45,574.59,574.09,574.52,6529.0,550.2333,550.3674,549.8885,550.3004,6529.0
2022-04-04 13:10:00,574.54,574.54,573.56,573.73,13639.0,550.3195,550.3195,549.3809,549.5437,13639.0
2022-04-04 13:15:00,573.73,573.84,573.48,573.76,10147.0,549.5437,549.6491,549.3042,549.5724,10147.0
2022-04-04 13:20:00,573.54,573.72,572.95,573.39,16122.0,549.3617,549.5341,548.7966,549.218,16122.0
2022-04-04 13:25:00,573.34,574.13,573.29,574.13,9771.0,549.1701,549.9268,549.1222,549.9268,9771.0
2022-04-04 13:30:00,574.13,574.24,573.68,574.02,5759.0,549.9268,550.0322,549.4958,549.8215,5759.0
2022-04-04 13:35:00,574.07,574.31,573.5,573.76,7708.0,549.8694,550.0992,549.3234,549.5724,7708.0
2022-04-04 13:40:00,573.7,573.73,573.36,573.6,5463.0,549.515,549.5437,549.1893,549.4192,5463.0
2022-04-04 13:45:00,573.62,573.87,572.58,572.64,9719.0,549.4383,549.6778,548.4422,548.4996,9719.0
2022-04-04 13:50:00,572.67,572.8,572.57,572.63,6399.0,548.5284,548.6529,548.4326,548.4901,6399.0
2022-04-04 13:55:00,572.5,573.01,572.35,573.01,5088.0,548.3655,548.854,548.2219,548.854,5088.0
2022-04-04 14:00:00,572.87,573.85,572.75,573.82,8646.0,548.7199,549.6586,548.605,549.6299,8646.0
2022-04-04 14:05:00,573.89,574.0,572.8,572.99,6092.0,549.6969,549.8023,548.6529,548.8349,6092.0
2022-04-04 14:10:00,573.0,573.0,572.38,572.41,8261.0,548.8445,548.8445,548.2506,548.2793,8261.0
2022-04-04 14:15:00,572.41,572.84,572.35,572.63,4859.0,548.2793,548.6912,548.2219,548.4901,4859.0
2022-04-04 14:20:00,572.59,573.13,572.52,573.12,6229.0,548.4518,548.969,548.3847,548.9594,6229.0
2022-04-04 14:25:00,573.17,573.39,573.06,573.24,8474.0,549.0073,549.218,548.9019,549.0744,8474.0
2022-04-04 14:30:00,573.34,573.47,572.72,572.72,12053.0,549.1701,549.2947,548.5763,548.5763,12053.0
2022-04-04 14:35:00,572.76,572.91,571.47,572.21,26889.0,548.6146,548.7583,547.379,548.0878,26889.0
2022-04-04 14:40:00,572.25,572.42,571.82,572.23,10206.0,548.1261,548.2889,547.7142,548.1069,10206.0
2022-04-04 14:45:00,572.26,572.68,572.11,572.11,7213.0,548.1357,548.538,547.992,547.992,7213.0
2022-04-04 14:50:00,572.11,572.55,571.87,572.55,7652.0,547.992,548.4134,547.7621,548.4134,7652.0
2022-04-04 14:55:00,572.61,573.05,572.28,573.01,8805.0,548.4709,548.8924,548.1548,548.854,8805.0
2022-04-04 15:00:00,572.91,573.42,572.9,573.3,7245.0,548.7583,549.2468,548.7487,549.1318,7245.0
2022-04-04 15:05:00,573.36,573.55,573.0,573.22,8786.0,549.1893,549.3713,548.8445,549.0552,8786.0
2022-04-04 15:10:00,573.31,573.31,572.8,572.8,7261.0,549.1414,549.1414,548.6529,548.6529,7261.0
2022-04-04 15:15:00,572.9,573.03,572.5,572.55,5835.0,548.7487,548.8732,548.3655,548.4134,5835.0
2022-04-04 15:20:00,572.84,573.23,572.77,572.99,18723.0,548.6912,549.0648,548.6242,548.8349,18723.0
2022-04-04 15:25:00,573.01,573.21,572.61,572.82,4197.0,548.854,549.0456,548.4709,548.6721,4197.0
2022-04-04 15:30:00,572.83,573.49,572.56,573.01,14655.0,548.6816,549.3138,548.423,548.854,14655.0
2022-04-04 15:35:00,573.02,573.62,573.01,573.62,11781.0,548.8636,549.4383,548.854,549.4383,11781.0
2022-04-04 15:40:00,573.6,573.76,573.21,573.66,10907.0,549.4192,549.5724,549.0456,549.4766,10907.0
2022-04-04 15:45:00,573.64,574.37,573.54,574.01,19161.0,549.4575,550.1567,549.3617,549.8119,19161.0
2022-04-04 15:50:00,574.22,574.94,573.63,574.53,24402.0,550.013,550.7027,549.4479,550.31,24402.0
2022-04-04 15:55:00,574.21,575.32,573.96,575.19,59625.0,550.0035,551.0667,549.764,550.9421,59625.0
2022-04-05 09:30:00,572.59,577.77,572.1,577.08,58518.0,548.4518,553.4134,547.9824,552.7525,58518.0
2022-04-05 09:35:00,577.36,580.2,577.36,579.62,39593.0,553.0207,555.7409,553.0207,555.1854,39593.0
2022-04-05 09:40:00,579.63,580.76,579.02,579.47,20310.0,555.195,556.2773,554.6107,555.0417,20310.0
2022-04-05 09:45:00,579.33,580.41,579.28,579.54,14318.0,554.9076,555.9421,554.8597,555.1088,14318.0
2022-04-05 09:50:00,579.72,581.53,579.72,581.52,14983.0,555.2812,557.0149,555.2812,557.0053,14983.0
2022-04-05 09:55:00,581.52,582.3,580.93,581.12,16277.0,557.0053,557.7524,556.4402,556.6222,16277.0
2022-04-05 10:00:00,581.49,582.88,581.37,582.59,17823.0,556.9766,558.308,556.8616,558.0302,17823.0
2022-04-05 10:05:00,582.59,582.59,580.29,580.32,10346.0,558.0302,558.0302,555.8271,555.8559,10346.0
2022-04-05 10:10:00,580.44,581.5,580.26,581.26,11053.0,555.9708,556.9861,555.7984,556.7563,11053.0
2022-04-05 10:15:00,581.17,581.69,580.56,581.49,11535.0,556.6701,557.1681,556.0858,556.9766,11535.0
2022-04-05 10:20:00,581.35,581.39,580.32,580.82,13150.0,556.8425,556.8808,555.8559,556.3348,13150.0
2022-04-05 10:25:00,580.84,581.15,580.0,580.82,16371.0,556.354,556.6509,555.5494,556.3348,16371.0
2022-04-05 10:30:00,580.76,580.86,580.13,580.31,5469.0,556.2773,556.3731,555.6739,555.8463,5469.0
2022-04-05 10:35:00,580.29,581.83,580.28,580.87,13937.0,555.8271,557.3022,555.8176,556.3827,13937.0
2022-04-05 10:40:00,580.85,581.95,580.85,581.78,6871.0,556.3635,557.4172,556.3635,557.2543,6871.0
2022-04-05 10:45:00,581.57,582.76,581.31,582.44,9772.0,557.0532,558.193,556.8042,557.8865,9772.0
2022-04-05 10:50:00,582.25,583.54,581.94,583.38,12720.0,557.7045,558.9401,557.4076,558.7869,12720.0
2022-04-05 10:55:00,583.2,583.98,582.83,583.7,14036.0,558.6145,559.3616,558.2601,559.0934,14036.0
2022-04-05 11:00:00,583.65,583.83,583.07,583.29,7493.0,559.0455,559.2179,558.49,558.7007,7493.0
2022-04-05 11:05:00,583.51,583.69,581.84,581.84,7354.0,558.9114,559.0838,557.3118,557.3118,7354.0
2022-04-05 11:10:00,581.87,581.87,580.6,580.6,9197.0,557.3405,557.3405,556.1241,556.1241,9197.0
2022-04-05 11:15:00,580.74,581.0,580.13,580.71,14040.0,556.2582,556.5072,555.6739,556.2294,14040.0
2022-04-05 11:20:00,580.92,581.8,580.89,581.38,6343.0,556.4306,557.2735,556.4019,556.8712,6343.0
2022-04-05 11:25:00,581.53,581.53,580.48,580.73,3464.0,557.0149,557.0149,556.0091,556.2486,3464.0
2022-04-05 11:30:00,580.62,581.08,580.08,580.92,4382.0,556.1432,556.5838,555.626,556.4306,4382.0
2022-04-05 11:35:00,580.93,580.93,578.01,578.27,10200.0,556.4402,556.4402,553.6433,553.8923,10200.0
2022-04-05 11:40:00,578.39,579.45,578.11,579.23,7691.0,554.0072,555.0226,553.7391,554.8118,7691.0
2022-04-05 11:45:00,579.27,579.28,578.57,578.98,8727.0,554.8501,554.8597,554.1797,554.5724,8727.0
2022-04-05 11:50:00,578.87,579.17,578.64,578.76,5921.0,554.467,554.7544,554.2467,554.3616,5921.0
2022-04-05 11:55:00,578.94,579.18,578.31,578.38,4894.0,554.5341,554.7639,553.9306,553.9977,4894.0
2022-04-05 12:00:00,578.01,578.37,577.68,578.02,7808.0,553.6433,553.9881,553.3272,553.6528,7808.0
2022-04-05 12:05:00,578.37,579.41,578.37,579.41,7680.0,553.9881,554.9842,553.9881,554.9842,7680.0
2022-04-05 12:10:00,579.31,580.2,579.31,580.14,5390.0,554.8885,555.7409,554.8885,555.6835,5390.0
2022-04-05 12:15:00,580.03,580.16,579.78,580.04,3828.0,555.5781,555.7026,555.3386,555.5877,3828.0
2022-04-05 12:20:00,580.25,580.5,579.68,579.93,5816.0,555.7888,556.0283,555.2429,555.4823,5816.0
2022-04-05 12:25:00,579.74,579.8,579.36,579.61,3359.0,555.3003,555.3578,554.9364,555.1758,3359.0
2022-04-05 12:30:00,579.55,579.76,579.1,579.65,3659.0,555.1183,555.3195,554.6873,555.2141,3659.0
2022-04-05 12:35:00,579.5,579.69,579.0,579.69,4629.0,555.0705,555.2524,554.5915,555.2524,4629.0
2022-04-05 12:40:00,579.45,579.45,579.15,579.3,1799.0,555.0226,555.0226,554.7352,554.8789,1799.0
2022-04-05 12:45:00,579.2,579.61,579.2,579.61,2442.0,554.7831,555.1758,554.7831,555.1758,2442.0
2022-04-05 12:50:00,579.31,580.11,579.25,579.92,3534.0,554.8885,555.6547,554.831,555.4727,3534.0
2022-04-05 12:55:00,579.93,580.4,579.81,580.38,10569.0,555.4823,555.9325,555.3674,555.9134,10569.0
2022-04-05 13:00:00,580.31,580.31,579.45,579.51,2498.0,555.8463,555.8463,555.0226,555.08,2498.0
2022-04-05 13:05:00,579.45,580.0,579.15,580.0,1905.0,555.0226,555.5494,554.7352,555.5494,1905.0
2022-04-05 13:10:00,580.09,580.28,579.8,580.01,6512.0,555.6356,555.8176,555.3578,555.559,6512.0
2022-04-05 13:15:00,579.92,580.22,579.6,579.9,3577.0,555.4727,555.7601,555.1662,555.4536,3577.0
2022-04-05 13:20:00,579.95,580.3,579.89,579.89,2989.0,555.5015,555.8367,555.444,555.444,2989.0
2022-04-05 13:25:00,579.99,580.23,579.36,579.66,2444.0,555.5398,555.7697,554.9364,555.2237,2444.0
2022-04-05 13:30:00,579.97,579.97,579.07,579.07,1325.0,555.5206,555.5206,554.6586,554.6586,1325.0
2022-04-05 13:35:00,578.92,579.36,578.84,579.36,1395.0,554.5149,554.9364,554.4383,554.9364,1395.0
2022-04-05 13:40:00,579.02,579.18,578.89,579.08,3044.0,554.6107,554.7639,554.4862,554.6682,3044.0
2022-04-05 13:45:00,579.1,579.2,578.53,578.53,4170.0,554.6873,554.7831,554.1413,554.1413,4170.0
2022-04-05 13:50:00,578.52,578.95,578.36,578.81,4269.0,554.1318,554.5436,553.9785,554.4095,4269.0
2022-04-05 13:55:00,578.8,579.08,578.65,578.79,4258.0,554.4,554.6682,554.2563,554.3904,4258.0
2022-04-05 14:00:00,578.77,578.81,577.95,577.97,9502.0,554.3712,554.4095,553.5858,553.605,9502.0
2022-04-05 14:05:00,578.0,578.69,577.96,578.66,4763.0,553.6337,554.2946,553.5954,554.2659,4763.0
2022-04-05 14:10:00,578.59,578.74,578.18,578.19,2861.0,554.1988,554.3425,553.8061,553.8157,2861.0
2022-04-05 14:15:00,578.29,578.95,578.19,578.95,7732.0,553.9115,554.5436,553.8157,554.5436,7732.0
2022-04-05 14:20:00,579.09,579.17,578.43,578.66,3501.0,554.6777,554.7544,554.0456,554.2659,3501.0
2022-04-05 14:25:00,578.52,578.91,578.26,578.6,4937.0,554.1318,554.5053,553.8827,554.2084,4937.0
2022-04-05 14:30:00,578.75,579.34,578.62,578.96,4445.0,554.3521,554.9172,554.2276,554.5532,4445.0
2022-04-05 14:35:00,578.9,578.91,577.86,577.92,9541.0,554.4957,554.5053,553.4996,553.5571,9541.0
2022-04-05 14:40:00,577.78,578.43,577.63,578.0,4738.0,553.423,554.0456,553.2793,553.6337,4738.0
2022-04-05 14:45:00,578.06,578.37,577.63,577.66,5784.0,553.6912,553.9881,553.2793,553.308,5784.0
2022-04-05 14:50:00,577.78,578.01,577.47,577.56,3808.0,553.423,553.6433,553.126,553.2122,3808.0
2022-04-05 14:55:00,577.78,578.25,577.52,577.52,4294.0,553.423,553.8731,553.1739,553.1739,4294.0
2022-04-05 15:00:00,577.84,578.01,576.85,576.9,7508.0,553.4804,553.6433,552.5322,552.5801,7508.0
2022-04-05 15:05:00,576.88,577.11,576.56,577.11,6431.0,552.5609,552.7812,552.2544,552.7812,6431.0
2022-04-05 15:10:00,577.21,577.26,576.14,576.37,11512.0,552.877,552.9249,551.8521,552.0724,11512.0
2022-04-05 15:15:00,576.37,576.67,576.08,576.4,8388.0,552.0724,552.3598,551.7946,552.1011,8388.0
2022-04-05 15:20:00,576.32,577.14,575.72,577.01,21369.0,552.0245,552.8099,551.4498,552.6854,21369.0
2022-04-05 15:25:00,577.01,577.21,576.45,576.54,5953.0,552.6854,552.877,552.149,552.2352,5953.0
2022-04-05 15:30:00,576.31,576.36,575.66,575.75,7723.0,552.0149,552.0628,551.3923,551.4785,7723.0
2022-04-05 15:35:00,575.67,575.98,575.22,575.65,8793.0,551.4019,551.6988,550.9709,551.3828,8793.0
2022-04-05 15:40:00,575.77,575.94,575.35,575.59,12979.0,551.4977,551.6605,551.0954,551.3253,12979.0
2022-04-05 15:45:00,575.56,575.79,574.31,574.31,12881.0,551.2965,551.5169,550.0992,550.0992,12881.0
2022-04-05 15:50:00,574.24,576.02,573.9,575.51,26858.0,550.0322,551.7372,549.7065,551.2487,26858.0
2022-04-05 15:55:00,575.47,576.0,574.85,575.33,49562.0,551.2103,551.718,550.6165,551.0762,49562.0
2022-04-06 09:30:00,574.09,575.31,570.36,572.41,55300.0,549.8885,551.0571,546.3158,548.2793,55300.0
2022-04-06 09:35:00,572.45,576.2,571.78,574.73,22888.0,548.3177,551.9096,547.6759,550.5015,22888.0
2022-04-06 09:40:00,574.71,575.49,573.41,574.94,21193.0,550.4824,551.2295,549.2372,550.7027,21193.0
2022-04-06 09:45:00,574.99,575.39,573.27,574.0,22948.0,550.7506,551.1337,549.1031,549.8023,22948.0
2022-04-06 09:50:00,573.92,575.4,573.6,575.09,13810.0,549.7257,551.1433,549.4192,550.8464,13810.0
2022-04-06 09:55:00,575.5,576.98,575.5,576.85,34062.0,551.2391,552.6567,551.2391,552.5322,34062.0
2022-04-06 10:00:00,576.95,577.64,576.5,577.32,20649.0,552.628,553.2889,552.1969,552.9824,20649.0
2022-04-06 10:05:00,577.09,577.27,575.54,576.25,14103.0,552.762,552.9345,551.2774,551.9575,14103.0
2022-04-06 10:10:00,575.94,577.0,575.53,576.39,16833.0,551.6605,552.6758,551.2678,552.0916,16833.0
2022-04-06 10:15:00,576.43,576.85,575.59,576.47,13869.0,552.1299,552.5322,551.3253,552.1682,13869.0
2022-04-06 10:20:00,576.38,577.36,576.28,577.22,12793.0,552.082,553.0207,551.9862,552.8866,12793.0
2022-04-06 10:25:00,577.29,577.69,576.36,576.81,12286.0,552.9536,553.3368,552.0628,552.4939,12286.0
2022-04-06 10:30:00,576.93,578.0,576.19,578.0,11376.0,552.6088,553.6337,551.9,553.6337,11376.0
2022-04-06 10:35:00,578.34,579.68,578.17,579.58,25519.0,553.9594,555.2429,553.7965,555.1471,25519.0
2022-04-06 10:40:00,579.63,580.61,578.33,578.46,20730.0,555.195,556.1337,553.9498,554.0743,20730.0
2022-04-06 10:45:00,578.4,579.5,577.8,578.77,10935.0,554.0168,555.0705,553.4421,554.3712,10935.0
2022-04-06 10:50:00,578.69,579.18,578.09,578.28,6038.0,554.2946,554.7639,553.7199,553.9019,6038.0
2022-04-06 10:55:00,578.38,578.52,577.87,578.21,6961.0,553.9977,554.1318,553.5092,553.8348,6961.0
2022-04-06 11:00:00,578.21,579.12,577.91,579.12,8620.0,553.8348,554.7065,553.5475,554.7065,8620.0
2022-04-06 11:05:00,579.21,579.59,577.74,578.05,10189.0,554.7927,555.1567,553.3846,553.6816,10189.0
2022-04-06 11:10:00,578.0,578.14,577.4,577.94,6462.0,553.6337,553.7678,553.059,553.5762,6462.0
2022-04-06 11:15:00,578.08,579.46,578.07,578.84,20283.0,553.7103,555.0321,553.7007,554.4383,20283.0
2022-04-06 11:20:00,578.67,579.5,578.67,579.19,4758.0,554.2754,555.0705,554.2754,554.7735,4758.0
2022-04-06 11:25:00,579.26,580.0,578.97,579.43,7111.0,554.8406,555.5494,554.5628,555.0034,7111.0
2022-04-06 11:30:00,579.64,580.26,579.32,579.84,6070.0,555.2046,555.7984,554.898,555.3961,6070.0
2022-04-06 11:35:00,579.99,580.41,579.57,579.98,7132.0,555.5398,555.9421,555.1375,555.5302,7132.0
2022-04-06 11:40:00,580.03,580.95,579.92,580.7,9677.0,555.5781,556.4593,555.4727,556.2199,9677.0
2022-04-06 11:45:00,580.96,581.68,580.96,581.65,17202.0,556.4689,557.1586,556.4689,557.1298,17202.0
2022-04-06 11:50:00,581.53,581.65,580.96,581.37,11808.0,557.0149,557.1298,556.4689,556.8616,11808.0
2022-04-06 11:55:00,581.34,581.53,580.8,581.35,8326.0,556.8329,557.0149,556.3157,556.8425,8326.0
2022-04-06 12:00:00,581.39,582.64,581.2,581.69,26273.0,556.8808,558.0781,556.6988,557.1681,26273.0
2022-04-06 12:05:00,581.73,582.53,581.66,581.66,14265.0,557.2064,557.9727,557.1394,557.1394,14265.0
2022-04-06 12:10:00,581.7,582.02,581.31,581.32,9395.0,557.1777,557.4842,556.8042,556.8137,9395.0
2022-04-06 12:15:00,581.09,582.02,581.09,581.83,7933.0,556.5934,557.4842,556.5934,557.3022,7933.0
2022-04-06 12:20:00,581.6,581.6,580.81,581.02,7027.0,557.0819,557.0819,556.3252,556.5264,7027.0
2022-04-06 12:25:00,580.86,580.86,579.44,579.9,10902.0,556.3731,556.3731,555.013,555.4536,10902.0
2022-04-06 12:30:00,579.89,580.5,579.67,580.46,20014.0,555.444,556.0283,555.2333,555.99,20014.0
2022-04-06 12:35:00,580.48,581.19,580.29,581.19,11960.0,556.0091,556.6892,555.8271,556.6892,11960.0
2022-04-06 12:40:00,581.26,582.39,581.22,582.33,19760.0,556.7563,557.8386,556.7179,557.7812,19760.0
2022-04-06 12:45:00,582.32,582.84,582.31,582.49,18142.0,557.7716,558.2697,557.762,557.9344,18142.0
2022-04-06 12:50:00,582.55,582.63,581.84,582.63,8353.0,557.9919,558.0685,557.3118,558.0685,8353.0
2022-04-06 12:55:00,582.58,583.15,582.31,582.91,18798.0,558.0206,558.5666,557.762,558.3367,18798.0
2022-04-06 13:00:00,582.79,582.92,582.21,582.57,6810.0,558.2218,558.3463,557.6662,558.011,6810.0
2022-04-06 13:05:00,582.8,583.28,582.56,582.74,10895.0,558.2313,558.6911,558.0015,558.1739,10895.0
2022-04-06 13:10:00,583.16,583.48,582.97,583.27,4310.0,558.5762,558.8827,558.3942,558.6815,4310.0
2022-04-06 13:15:00,583.28,583.74,583.24,583.5,8644.0,558.6911,559.1317,558.6528,558.9018,8644.0
2022-04-06 13:20:00,583.5,583.83,583.11,583.59,4339.0,558.9018,559.2179,558.5283,558.988,4339.0
2022-04-06 13:25:00,583.74,583.74,583.12,583.67,3545.0,559.1317,559.1317,558.5378,559.0647,3545.0
2022-04-06 13:30:00,583.74,584.06,583.58,583.95,6599.0,559.1317,559.4382,558.9785,559.3329,6599.0
2022-04-06 13:35:00,584.0,584.64,583.78,584.64,7301.0,559.3808,559.9938,559.17,559.9938,7301.0
2022-04-06 13:40:00,584.56,584.89,584.33,584.36,6427.0,559.9171,560.2332,559.6968,559.7256,6427.0
2022-04-06 13:45:00,584.5,584.51,582.86,583.68,13656.0,559.8597,559.8693,558.2888,559.0742,13656.0
2022-04-06 13:50:00,583.44,583.88,583.43,583.68,3933.0,558.8444,559.2658,558.8348,559.0742,3933.0
2022-04-06 13:55:00,583.77,583.85,582.9,583.1,7847.0,559.1604,559.2371,558.3271,558.5187,7847.0
2022-04-06 14:00:00,582.97,585.54,582.18,584.36,35853.0,558.3942,560.8558,557.6375,559.7256,35853.0
2022-04-06 14:05:00,584.58,584.69,582.38,582.81,10804.0,559.9363,560.0417,557.829,558.2409,10804.0
2022-04-06 14:10:00,582.81,583.38,582.47,582.47,13339.0,558.2409,558.7869,557.9152,557.9152,13339.0
2022-04-06 14:15:00,582.48,582.48,580.49,580.84,14227.0,557.9248,557.9248,556.0187,556.354,14227.0
2022-04-06 14:20:00,581.02,582.82,580.89,582.35,5008.0,556.5264,558.2505,556.4019,557.8003,5008.0
2022-04-06 14:25:00,582.43,583.61,582.07,582.85,7414.0,557.8769,559.0072,557.5321,558.2792,7414.0
2022-04-06 14:30:00,583.0,584.87,582.67,584.61,8658.0,558.4229,560.2141,558.1068,559.965,8658.0
2022-04-06 14:35:00,584.44,584.45,583.08,583.29,8828.0,559.8022,559.8118,558.4995,558.7007,8828.0
2022-04-06 14:40:00,583.25,584.23,583.2,584.23,9765.0,558.6624,559.6011,558.6145,559.6011,9765.0
2022-04-06 14:45:00,584.23,584.62,583.36,583.91,8060.0,559.6011,559.9746,558.7677,559.2945,8060.0
2022-04-06 14:50:00,584.12,585.0,584.1,584.73,7514.0,559.4957,560.3386,559.4765,560.08,7514.0
2022-04-06 14:55:00,584.72,585.48,584.57,585.25,10889.0,560.0704,560.7984,559.9267,560.5781,10889.0
2022-04-06 15:00:00,585.49,586.55,585.38,586.02,18098.0,560.8079,561.8233,560.7026,561.3156,18098.0
2022-04-06 15:05:00,586.0,586.0,585.03,585.38,10825.0,561.2964,561.2964,560.3673,560.7026,10825.0
2022-04-06 15:10:00,585.41,585.93,584.86,585.64,10457.0,560.7313,561.2294,560.2045,560.9516,10457.0
2022-04-06 15:15:00,585.48,586.3,585.0,585.0,11011.0,560.7984,561.5838,560.3386,560.3386,11011.0
2022-04-06 15:20:00,585.01,585.08,584.22,584.23,8187.0,560.3482,560.4152,559.5915,559.6011,8187.0
2022-04-06 15:25:00,584.2,584.48,583.49,584.2,25638.0,559.5723,559.8405,558.8922,559.5723,25638.0
2022-04-06 15:30:00,583.95,584.86,583.87,584.07,11774.0,559.3329,560.2045,559.2562,559.4478,11774.0
2022-04-06 15:35:00,584.14,585.21,583.64,584.98,11963.0,559.5148,560.5397,559.0359,560.3194,11963.0
2022-04-06 15:40:00,585.09,585.47,584.35,585.32,12506.0,560.4248,560.7888,559.716,560.6451,12506.0
2022-04-06 15:45:00,585.19,586.65,585.0,586.07,29901.0,560.5206,561.919,560.3386,561.3635,29901.0
2022-04-06 15:50:00,586.22,586.8,585.5,585.88,26264.0,561.5072,562.0627,560.8175,561.1815,26264.0
2022-04-06 15:55:00,585.52,586.68,584.68,584.78,100840.0,560.8367,561.9478,560.0321,560.1279,100840.0
2022-04-07 09:30:00,592.14,593.88,588.78,593.7,89281.0,567.1776,568.8442,563.9592,568.6718,89281.0
2022-04-07 09:35:00,593.52,597.82,592.63,597.79,83038.0,568.4994,572.6182,567.6469,572.5894,83038.0
2022-04-07 09:40:00,597.62,598.89,596.1,598.71,78116.0,572.4266,573.643,570.9707,573.4706,78116.0
2022-04-07 09:45:00,598.63,598.73,595.82,597.04,44336.0,573.394,573.4898,570.7025,571.871,44336.0
2022-04-07 09:50:00,597.14,600.48,596.99,599.61,67202.0,571.9668,575.166,571.8231,574.3327,67202.0
2022-04-07 09:55:00,599.87,600.54,598.68,599.82,53486.0,574.5817,575.2235,573.4419,574.5338,53486.0
2022-04-07 10:00:00,599.6,601.92,599.49,601.61,56178.0,574.3231,576.5453,574.2177,576.2484,56178.0
2022-04-07 10:05:00,601.54,602.5,601.36,601.86,52463.0,576.1813,577.1009,576.0089,576.4878,52463.0
2022-04-07 10:10:00,601.87,602.51,600.65,601.3,41318.0,576.4974,577.1104,575.3288,575.9514,41318.0
2022-04-07 10:15:00,601.2,603.47,600.9,602.61,43493.0,575.8557,578.03,575.5683,577.2062,43493.0
2022-04-07 10:20:00,602.38,603.78,601.83,602.01,122424.0,576.9859,578.3269,576.4591,576.6315,122424.0
2022-04-07 10:25:00,602.04,602.04,599.65,599.92,33904.0,576.6603,576.6603,574.371,574.6296,33904.0
2022-04-07 10:30:00,599.81,601.53,599.3,600.88,58317.0,574.5243,576.1718,574.0358,575.5492,58317.0
2022-04-07 10:35:00,600.69,600.89,598.2,598.32,34567.0,575.3672,575.5587,572.9821,573.0971,34567.0
2022-04-07 10:40:00,598.21,598.21,596.31,597.2,133520.0,572.9917,572.9917,571.1718,572.0243,133520.0
2022-04-07 10:45:00,597.4,597.41,596.49,596.88,46007.0,572.2159,572.2254,571.3442,571.7178,46007.0
2022-04-07 10:50:00,596.95,597.45,595.61,597.2,30964.0,571.7848,572.2637,570.5013,572.0243,30964.0
2022-04-07 10:55:00,597.0,598.84,597.0,597.94,68692.0,571.8327,573.5952,571.8327,572.7331,68692.0
2022-04-07 11:00:00,597.71,599.5,597.7,598.93,77830.0,572.5128,574.2273,572.5032,573.6814,77830.0
2022-04-07 11:05:00,598.81,599.8,597.92,598.35,14648.0,573.5664,574.5147,572.7139,573.1258,14648.0
2022-04-07 11:10:00,598.27,599.21,598.05,599.21,17340.0,573.0492,573.9496,572.8385,573.9496,17340.0
2022-04-07 11:15:00,599.28,599.71,598.31,598.43,13627.0,574.0166,574.4285,573.0875,573.2024,13627.0
2022-04-07 11:20:00,598.3,599.18,597.59,598.85,10338.0,573.0779,573.9208,572.3978,573.6047,10338.0
2022-04-07 11:25:00,598.89,599.03,596.58,597.15,15347.0,573.643,573.7771,571.4304,571.9764,15347.0
2022-04-07 11:30:00,597.11,597.49,596.59,597.29,17886.0,571.9381,572.3021,571.44,572.1105,17886.0
2022-04-07 11:35:00,597.38,597.4,596.58,597.18,17898.0,572.1967,572.2159,571.4304,572.0051,17898.0
2022-04-07 11:40:00,597.12,597.67,596.92,597.67,13683.0,571.9477,572.4745,571.7561,572.4745,13683.0
2022-04-07 11:45:00,597.55,598.0,597.08,597.5,32232.0,572.3595,572.7906,571.9093,572.3116,32232.0
2022-04-07 11:50:00,597.57,598.63,597.51,598.3,10340.0,572.3787,573.394,572.3212,573.0779,10340.0
2022-04-07 11:55:00,598.51,598.65,597.95,598.0,9340.0,573.2791,573.4132,572.7427,572.7906,9340.0
2022-04-07 12:00:00,598.25,598.92,598.12,598.57,8629.0,573.03,573.6718,572.9055,573.3365,8629.0
2022-04-07 12:05:00,598.53,600.21,598.53,599.59,27754.0,573.2982,574.9074,573.2982,574.3135,27754.0
2022-04-07 12:10:00,599.61,600.93,599.28,600.68,15326.0,574.3327,575.597,574.0166,575.3576,15326.0
2022-04-07 12:15:00,600.86,600.86,599.87,600.65,9067.0,575.53,575.53,574.5817,575.3288,9067.0
2022-04-07 12:20:00,600.57,601.79,600.51,601.79,18771.0,575.2522,576.4208,575.1948,576.4208,18771.0
2022-04-07 12:25:00,601.68,602.14,600.69,601.14,17371.0,576.3154,576.756,575.3672,575.7982,17371.0
2022-04-07 12:30:00,601.0,602.26,601.0,602.11,14062.0,575.6641,576.871,575.6641,576.7273,14062.0
2022-04-07 12:35:00,602.09,602.47,601.57,602.01,14332.0,576.7081,577.0721,576.2101,576.6315,14332.0
2022-04-07 12:40:00,601.94,603.25,601.93,602.81,32691.0,576.5645,577.8192,576.5549,577.3978,32691.0
2022-04-07 12:45:00,602.86,605.48,602.81,604.28,60060.0,577.4457,579.9552,577.3978,578.8058,60060.0
2022-04-07 12:50:00,604.2,605.4,604.03,604.08,33264.0,578.7292,579.8786,578.5664,578.6143,33264.0
2022-04-07 12:55:00,604.09,604.3,603.33,603.99,17356.0,578.6238,578.825,577.8959,578.528,17356.0
2022-04-07 13:00:00,603.97,605.16,603.71,605.04,16958.0,578.5089,579.6487,578.2599,579.5338,16958.0
2022-04-07 13:05:00,605.0,605.72,604.82,605.49,25563.0,579.4955,580.1851,579.3231,579.9648,25563.0
2022-04-07 13:10:00,605.46,606.83,605.46,606.23,35058.0,579.9361,581.2483,579.9361,580.6736,35058.0
2022-04-07 13:15:00,606.28,607.2,606.2,607.18,36727.0,580.7215,581.6027,580.6449,581.5836,36727.0
2022-04-07 13:20:00,607.13,607.49,606.52,606.56,21510.0,581.5357,581.8805,580.9514,580.9897,21510.0
2022-04-07 13:25:00,606.53,607.33,606.5,607.02,12479.0,580.961,581.7272,580.9322,581.4303,12479.0
2022-04-07 13:30:00,607.02,607.27,605.71,605.79,24286.0,581.4303,581.6698,580.1755,580.2522,24286.0
2022-04-07 13:35:00,605.66,606.56,605.16,605.73,18557.0,580.1276,580.9897,579.6487,580.1947,18557.0
2022-04-07 13:40:00,605.91,607.11,605.91,606.71,17600.0,580.3671,581.5165,580.3671,581.1334,17600.0
2022-04-07 13:45:00,606.46,607.82,606.46,607.77,16242.0,580.8939,582.1966,580.8939,582.1487,16242.0
2022-04-07 13:50:00,607.89,609.29,607.63,609.19,31543.0,582.2636,583.6046,582.0146,583.5088,31543.0
2022-04-07 13:55:00,609.22,611.59,609.12,611.59,58210.0,583.5376,585.8077,583.4418,585.8077,58210.0
2022-04-07 14:00:00,611.32,611.37,608.5,608.65,43813.0,585.549,585.5969,582.8479,582.9916,43813.0
2022-04-07 14:05:00,608.7,610.5,608.62,610.49,30840.0,583.0395,584.7636,582.9629,584.754,30840.0
2022-04-07 14:10:00,610.55,612.27,609.63,609.9,55343.0,584.8115,586.459,583.9303,584.1889,55343.0
2022-04-07 14:15:00,609.85,609.85,608.48,609.11,21587.0,584.141,584.141,582.8288,583.4322,21587.0
2022-04-07 14:20:00,608.88,609.18,607.67,608.04,17367.0,583.2119,583.4993,582.0529,582.4073,17367.0
2022-04-07 14:25:00,608.32,609.4,607.3,607.59,18499.0,582.6755,583.71,581.6985,581.9763,18499.0
2022-04-07 14:30:00,607.52,607.54,605.74,606.02,29718.0,581.9092,581.9284,580.2043,580.4725,29718.0
2022-04-07 14:35:00,605.89,606.05,604.55,605.98,35117.0,580.3479,580.5012,579.0644,580.4342,35117.0
2022-04-07 14:40:00,605.99,606.18,604.57,605.3,38423.0,580.4437,580.6257,579.0836,579.7828,38423.0
2022-04-07 14:45:00,605.16,606.76,604.63,606.43,18849.0,579.6487,581.1813,579.1411,580.8652,18849.0
2022-04-07 14:50:00,606.46,607.62,606.22,607.57,24590.0,580.8939,582.005,580.664,581.9571,24590.0
2022-04-07 14:55:00,607.49,608.67,607.47,608.26,38997.0,581.8805,583.0108,581.8613,582.618,38997.0
2022-04-07 15:00:00,608.3,608.91,608.13,608.87,20646.0,582.6564,583.2406,582.4935,583.2023,20646.0
2022-04-07 15:05:00,608.67,608.67,607.52,608.54,11311.0,583.0108,583.0108,581.9092,582.8862,11311.0
2022-04-07 15:10:00,608.59,609.41,608.55,609.41,13013.0,582.9341,583.7196,582.8958,583.7196,13013.0
2022-04-07 15:15:00,609.76,609.91,608.65,608.76,15048.0,584.0548,584.1985,582.9916,583.097,15048.0
2022-04-07 15:20:00,608.64,608.93,608.01,608.93,16799.0,582.982,583.2598,582.3786,583.2598,16799.0
2022-04-07 15:25:00,609.0,609.24,607.55,607.55,9585.0,583.3268,583.5567,581.938,581.938,9585.0
2022-04-07 15:30:00,607.53,609.18,607.49,609.07,19235.0,581.9188,583.4993,581.8805,583.3939,19235.0
2022-04-07 15:35:00,609.13,609.25,608.54,609.11,21065.0,583.4514,583.5663,582.8862,583.4322,21065.0
2022-04-07 15:40:00,609.21,609.73,608.7,609.52,23946.0,583.528,584.0261,583.0395,583.8249,23946.0
2022-04-07 15:45:00,609.47,609.9,609.01,609.19,31213.0,583.777,584.1889,583.3364,583.5088,31213.0
2022-04-07 15:50:00,609.16,610.0,608.41,608.98,50675.0,583.4801,584.2847,582.7617,583.3077,50675.0
2022-04-07 15:55:00,608.98,608.98,607.66,607.74,95985.0,583.3077,583.3077,582.0433,582.12,95985.0
2022-04-08 09:30:00,606.08,608.0,601.85,605.0,116172.0,580.5299,582.369,576.4783,579.4955,116172.0
2022-04-08 09:35:00,604.83,605.26,602.18,602.86,77215.0,579.3326,579.7445,576.7943,577.4457,77215.0
2022-04-08 09:40:00,603.0,604.83,600.47,601.82,136346.0,577.5798,579.3326,575.1564,576.4495,136346.0
2022-04-08 09:45:00,601.42,604.37,600.73,603.01,78201.0,576.0664,578.892,575.4055,577.5894,78201.0
2022-04-08 09:50:00,602.91,603.05,601.42,601.64,33864.0,577.4936,577.6277,576.0664,576.2771,33864.0
2022-04-08 09:55:00,601.6,604.01,601.59,603.42,50425.0,576.2388,578.5472,576.2292,577.9821,50425.0
2022-04-08 10:00:00,603.18,604.9,603.14,604.64,20852.0,577.7522,579.3997,577.7139,579.1506,20852.0
2022-04-08 10:05:00,604.64,605.08,603.68,603.75,41264.0,579.1506,579.5721,578.2311,578.2982,41264.0
2022-04-08 10:10:00,603.82,603.83,601.89,601.89,40840.0,578.3652,578.3748,576.5166,576.5166,40840.0
2022-04-08 10:15:00,601.77,601.86,599.25,599.87,108965.0,576.4016,576.4878,573.9879,574.5817,108965.0
2022-04-08 10:20:00,599.86,600.59,599.5,599.93,17278.0,574.5722,575.2714,574.2273,574.6392,17278.0
2022-04-08 10:25:00,599.58,599.65,597.72,598.37,38789.0,574.304,574.371,572.5224,573.145,38789.0
2022-04-08 10:30:00,598.42,600.16,598.21,600.14,35906.0,573.1929,574.8595,572.9917,574.8403,35906.0
2022-04-08 10:35:00,600.46,600.68,599.33,599.37,11260.0,575.1469,575.3576,574.0645,574.1028,11260.0
2022-04-08 10:40:00,599.4,599.98,598.54,599.19,23422.0,574.1315,574.6871,573.3078,573.9304,23422.0
2022-04-08 10:45:00,599.18,601.24,599.18,601.19,29327.0,573.9208,575.894,573.9208,575.8461,29327.0
2022-04-08 10:50:00,601.3,603.44,601.15,603.42,24807.0,575.9514,578.0012,575.8078,577.9821,24807.0
2022-04-08 10:55:00,603.32,605.0,603.03,605.0,31563.0,577.8863,579.4955,577.6085,579.4955,31563.0
2022-04-08 11:00:00,604.75,605.15,603.4,603.4,19606.0,579.256,579.6391,577.9629,577.9629,19606.0
2022-04-08 11:05:00,603.49,603.94,603.0,603.27,17871.0,578.0491,578.4802,577.5798,577.8384,17871.0
2022-04-08 11:10:00,603.33,603.42,602.48,603.07,11674.0,577.8959,577.9821,577.0817,577.6468,11674.0
2022-04-08 11:15:00,603.12,603.27,601.45,601.61,10907.0,577.6947,577.8384,576.0951,576.2484,10907.0
2022-04-08 11:20:00,601.62,602.26,601.0,601.23,9074.0,576.258,576.871,575.6641,575.8844,9074.0
2022-04-08 11:25:00,601.02,601.53,600.51,601.47,17399.0,575.6833,576.1718,575.1948,576.1143,17399.0
2022-04-08 11:30:00,601.66,602.64,601.66,602.22,10662.0,576.2963,577.235,576.2963,576.8327,10662.0
2022-04-08 11:35:00,602.2,602.2,599.9,600.94,16997.0,576.8135,576.8135,574.6105,575.6066,16997.0
2022-04-08 11:40:00,601.12,601.5,600.58,601.26,10042.0,575.779,576.143,575.2618,575.9131,10042.0
2022-04-08 11:45:00,601.42,602.46,601.16,601.83,13050.0,576.0664,577.0625,575.8173,576.4591,13050.0
2022-04-08 11:50:00,601.84,604.6,601.84,604.5,18186.0,576.4687,579.1123,576.4687,579.0165,18186.0
2022-04-08 11:55:00,604.34,605.57,604.26,605.5,28604.0,578.8633,580.0414,578.7867,579.9744,28604.0
2022-04-08 12:00:00,605.6,605.82,605.13,605.5,13994.0,580.0702,580.2809,579.62,579.9744,13994.0
2022-04-08 12:05:00,605.5,605.99,605.12,605.13,18076.0,579.9744,580.4437,579.6104,579.62,18076.0
2022-04-08 12:10:00,605.12,605.16,602.65,602.72,16216.0,579.6104,579.6487,577.2445,577.3116,16216.0
2022-04-08 12:15:00,602.79,603.67,602.33,603.67,9023.0,577.3786,578.2215,576.938,578.2215,9023.0
2022-04-08 12:20:00,603.78,604.79,603.78,604.7,9020.0,578.3269,579.2943,578.3269,579.2081,9020.0
2022-04-08 12:25:00,604.68,604.71,603.64,604.33,6921.0,579.189,579.2177,578.1928,578.8537,6921.0
2022-04-08 12:30:00,604.29,604.29,602.69,602.7,8230.0,578.8154,578.8154,577.2828,577.2924,8230.0
2022-04-08 12:35:00,602.78,603.19,602.42,603.19,7634.0,577.3691,577.7618,577.0242,577.7618,7634.0
2022-04-08 12:40:00,603.31,603.31,602.32,602.36,9650.0,577.8767,577.8767,576.9284,576.9668,9650.0
2022-04-08 12:45:00,602.41,602.68,601.86,601.86,12166.0,577.0147,577.2733,576.4878,576.4878,12166.0
2022-04-08 12:50:00,601.86,602.08,600.9,601.98,12417.0,576.4878,576.6986,575.5683,576.6028,12417.0
2022-04-08 12:55:00,601.85,602.94,601.76,602.92,8676.0,576.4783,577.5223,576.3921,577.5032,8676.0
2022-04-08 13:00:00,602.82,603.51,602.82,603.51,3359.0,577.4074,578.0683,577.4074,578.0683,3359.0
2022-04-08 13:05:00,603.53,603.73,602.93,603.0,5814.0,578.0874,578.279,577.5127,577.5798,5814.0
2022-04-08 13:10:00,603.1,603.1,602.54,602.91,7161.0,577.6756,577.6756,577.1392,577.4936,7161.0
2022-04-08 13:15:00,602.93,603.0,602.36,602.83,7256.0,577.5127,577.5798,576.9668,577.4169,7256.0
2022-04-08 13:20:00,602.72,603.49,602.72,603.09,3990.0,577.3116,578.0491,577.3116,577.666,3990.0
2022-04-08 13:25:00,603.23,603.33,602.74,602.75,7284.0,577.8001,577.8959,577.3307,577.3403,7284.0
2022-04-08 13:30:00,602.75,603.52,602.71,603.42,14342.0,577.3403,578.0779,577.302,577.9821,14342.0
2022-04-08 13:35:00,603.26,603.86,603.19,603.83,3800.0,577.8288,578.4035,577.7618,578.3748,3800.0
2022-04-08 13:40:00,604.0,604.3,603.47,603.72,4757.0,578.5376,578.825,578.03,578.2694,4757.0
2022-04-08 13:45:00,603.65,603.65,602.16,602.22,14090.0,578.2024,578.2024,576.7752,576.8327,14090.0
2022-04-08 13:50:00,602.29,602.86,602.06,602.6,8698.0,576.8997,577.4457,576.6794,577.1966,8698.0
2022-04-08 13:55:00,602.69,603.18,602.66,602.84,7050.0,577.2828,577.7522,577.2541,577.4265,7050.0
2022-04-08 14:00:00,602.78,603.39,601.93,602.05,13022.0,577.3691,577.9533,576.5549,576.6698,13022.0
2022-04-08 14:05:00,602.05,603.24,602.0,603.17,7991.0,576.6698,577.8097,576.6219,577.7426,7991.0
2022-04-08 14:10:00,603.35,604.23,603.35,604.01,12716.0,577.915,578.7579,577.915,578.5472,12716.0
2022-04-08 14:15:00,604.05,604.21,602.67,603.05,10792.0,578.5855,578.7388,577.2637,577.6277,10792.0
2022-04-08 14:20:00,602.95,603.62,602.41,602.5,7430.0,577.5319,578.1736,577.0147,577.1009,7430.0
2022-04-08 14:25:00,602.38,602.38,601.14,601.86,11294.0,576.9859,576.9859,575.7982,576.4878,11294.0
2022-04-08 14:30:00,601.73,601.95,601.32,601.62,8575.0,576.3633,576.574,575.9706,576.258,8575.0
2022-04-08 14:35:00,601.62,602.37,601.31,602.12,9324.0,576.258,576.9763,575.961,576.7369,9324.0
2022-04-08 14:40:00,602.1,602.65,601.62,601.68,5871.0,576.7177,577.2445,576.258,576.3154,5871.0
2022-04-08 14:45:00,601.73,602.22,601.6,601.96,8882.0,576.3633,576.8327,576.2388,576.5836,8882.0
2022-04-08 14:50:00,602.05,603.11,602.05,602.52,9889.0,576.6698,577.6851,576.6698,577.12,9889.0
2022-04-08 14:55:00,602.61,602.63,601.77,601.97,7602.0,577.2062,577.2254,576.4016,576.5932,7602.0
2022-04-08 15:00:00,601.87,602.23,601.65,601.99,6996.0,576.4974,576.8422,576.2867,576.6124,6996.0
2022-04-08 15:05:00,602.02,602.34,601.83,601.93,6043.0,576.6411,576.9476,576.4591,576.5549,6043.0
2022-04-08 15:10:00,602.02,602.74,601.69,602.22,12071.0,576.6411,577.3307,576.325,576.8327,12071.0
2022-04-08 15:15:00,602.14,602.99,601.6,601.61,8697.0,576.756,577.5702,576.2388,576.2484,8697.0
2022-04-08 15:20:00,601.63,602.06,601.49,601.66,6045.0,576.2675,576.6794,576.1334,576.2963,6045.0
2022-04-08 15:25:00,601.78,602.36,601.71,601.87,8084.0,576.4112,576.9668,576.3442,576.4974,8084.0
2022-04-08 15:30:00,602.05,602.46,601.56,601.59,9855.0,576.6698,577.0625,576.2005,576.2292,9855.0
2022-04-08 15:35:00,601.57,602.2,601.3,602.16,12461.0,576.2101,576.8135,575.9514,576.7752,12461.0
2022-04-08 15:40:00,602.16,602.21,601.23,601.88,23816.0,576.7752,576.8231,575.8844,576.507,23816.0
2022-04-08 15:45:00,601.94,601.95,599.64,599.76,29984.0,576.5645,576.574,574.3614,574.4764,29984.0
2022-04-08 15:50:00,599.75,600.17,598.82,600.15,56755.0,574.4668,574.8691,573.576,574.8499,56755.0
2022-04-08 15:55:00,600.01,600.59,599.45,600.58,86812.0,574.7158,575.2714,574.1794,575.2618,86812.0
2022-04-11 09:30:00,598.87,601.0,596.33,597.71,104977.0,573.6239,575.6641,571.191,572.5128,104977.0
2022-04-11 09:35:00,597.39,599.42,594.11,594.22,26953.0,572.2063,574.1507,569.0646,569.1699,26953.0
2022-04-11 09:40:00,594.0,594.15,591.15,592.26,54949.0,568.9592,569.1029,566.2293,567.2925,54949.0
2022-04-11 09:45:00,592.26,592.32,590.43,590.47,40080.0,567.2925,567.35,565.5397,565.578,40080.0
2022-04-11 09:50:00,590.63,592.31,590.34,591.84,65481.0,565.7313,567.3404,565.4535,566.8902,65481.0
2022-04-11 09:55:00,592.0,594.44,591.58,593.94,27454.0,567.0435,569.3806,566.6412,568.9017,27454.0
2022-04-11 10:00:00,594.25,594.64,591.18,592.13,43281.0,569.1986,569.5722,566.2581,567.168,43281.0
2022-04-11 10:05:00,592.04,592.04,589.12,590.51,55597.0,567.0818,567.0818,564.2849,565.6163,55597.0
2022-04-11 10:10:00,590.32,590.65,587.45,588.08,39897.0,565.4343,565.7504,562.6853,563.2888,39897.0
2022-04-11 10:15:00,587.92,589.8,587.71,588.75,18668.0,563.1355,564.9362,562.9344,563.9305,18668.0
2022-04-11 10:20:00,588.57,588.62,586.32,586.32,26274.0,563.7581,563.806,561.6029,561.6029,26274.0
2022-04-11 10:25:00,586.32,586.33,584.0,586.32,44911.0,561.6029,561.6125,559.3808,561.6029,44911.0
2022-04-11 10:30:00,586.11,586.43,584.31,584.67,19929.0,561.4018,561.7083,559.6777,560.0225,19929.0
2022-04-11 10:35:00,584.79,586.85,584.79,586.85,19247.0,560.1374,562.1106,560.1374,562.1106,19247.0
2022-04-11 10:40:00,586.77,587.69,586.26,587.3,9813.0,562.034,562.9152,561.5455,562.5416,9813.0
2022-04-11 10:45:00,587.91,588.46,587.33,587.33,16046.0,563.1259,563.6527,562.5704,562.5704,16046.0
2022-04-11 10:50:00,587.49,589.0,587.49,588.22,10008.0,562.7236,564.17,562.7236,563.4229,10008.0
2022-04-11 10:55:00,587.88,588.06,586.91,587.34,7907.0,563.0972,563.2696,562.1681,562.5799,7907.0
2022-04-11 11:00:00,587.57,589.01,587.53,589.01,12722.0,562.8003,564.1795,562.7619,564.1795,12722.0
2022-04-11 11:05:00,588.8,589.7,588.55,589.7,17745.0,563.9784,564.8405,563.7389,564.8405,17745.0
2022-04-11 11:10:00,589.55,589.57,588.26,589.38,8276.0,564.6968,564.7159,563.4612,564.5339,8276.0
2022-04-11 11:15:00,589.29,589.4,588.01,588.96,7765.0,564.4477,564.5531,563.2217,564.1317,7765.0
2022-04-11 11:20:00,588.63,589.6,588.32,588.82,9873.0,563.8156,564.7447,563.5186,563.9976,9873.0
2022-04-11 11:25:00,588.5,589.82,588.39,589.79,5655.0,563.691,564.9554,563.5857,564.9267,5655.0
2022-04-11 11:30:00,589.9,589.91,588.55,589.75,12373.0,565.032,565.0416,563.7389,564.8884,12373.0
2022-04-11 11:35:00,589.76,590.31,588.5,588.56,11699.0,564.8979,565.4247,563.691,563.7485,11699.0
2022-04-11 11:40:00,588.5,589.55,588.48,589.13,6932.0,563.691,564.6968,563.6719,564.2945,6932.0
2022-04-11 11:45:00,589.11,589.64,588.43,589.05,6549.0,564.2753,564.783,563.624,564.2179,6549.0
2022-04-11 11:50:00,589.32,589.98,589.07,589.92,3642.0,564.4765,565.1087,564.237,565.0512,3642.0
2022-04-11 11:55:00,589.84,589.84,588.54,588.54,10497.0,564.9746,564.9746,563.7294,563.7294,10497.0
2022-04-11 12:00:00,588.66,589.42,588.53,588.69,4806.0,563.8443,564.5723,563.7198,563.873,4806.0
2022-04-11 12:05:00,588.87,589.25,588.87,589.02,5895.0,564.0454,564.4094,564.0454,564.1891,5895.0
2022-04-11 12:10:00,589.32,589.98,589.09,589.87,3064.0,564.4765,565.1087,564.2562,565.0033,3064.0
2022-04-11 12:15:00,589.95,590.0,589.34,589.86,4680.0,565.0799,565.1278,564.4956,564.9937,4680.0
2022-04-11 12:20:00,590.24,590.36,589.82,589.98,4332.0,565.3577,565.4726,564.9554,565.1087,4332.0
2022-04-11 12:25:00,589.97,590.39,589.7,589.71,7985.0,565.0991,565.5014,564.8405,564.85,7985.0
2022-04-11 12:30:00,589.95,590.15,589.55,589.85,4410.0,565.0799,565.2715,564.6968,564.9841,4410.0
2022-04-11 12:35:00,589.91,590.41,589.58,590.24,8039.0,565.0416,565.5205,564.7255,565.3577,8039.0
2022-04-11 12:40:00,590.39,590.43,589.93,590.13,8332.0,565.5014,565.5397,565.0608,565.2523,8332.0
2022-04-11 12:45:00,590.36,590.95,590.05,590.9,10475.0,565.4726,566.0378,565.1757,565.9899,10475.0
2022-04-11 12:50:00,590.98,591.76,590.91,591.27,6066.0,566.0665,566.8136,565.9995,566.3443,6066.0
2022-04-11 12:55:00,591.27,591.27,590.14,590.27,7435.0,566.3443,566.3443,565.2619,565.3864,7435.0
2022-04-11 13:00:00,590.1,590.85,589.82,590.29,6299.0,565.2236,565.942,564.9554,565.4056,6299.0
2022-04-11 13:05:00,590.09,590.33,589.35,589.5,4492.0,565.214,565.4439,564.5052,564.6489,4492.0
2022-04-11 13:10:00,589.5,589.91,589.05,589.68,5575.0,564.6489,565.0416,564.2179,564.8213,5575.0
2022-04-11 13:15:00,589.57,589.59,589.06,589.4,5057.0,564.7159,564.7351,564.2274,564.5531,5057.0
2022-04-11 13:20:00,589.67,589.67,587.88,587.92,9698.0,564.8117,564.8117,563.0972,563.1355,9698.0
2022-04-11 13:25:00,587.9,588.26,586.85,587.89,9406.0,563.1163,563.4612,562.1106,563.1068,9406.0
2022-04-11 13:30:00,587.95,588.5,587.73,588.0,5455.0,563.1642,563.691,562.9535,563.2121,5455.0
2022-04-11 13:35:00,588.04,588.52,587.35,588.52,6423.0,563.2504,563.7102,562.5895,563.7102,6423.0
2022-04-11 13:40:00,588.57,588.93,588.29,588.68,6900.0,563.7581,564.1029,563.4899,563.8635,6900.0
2022-04-11 13:45:00,588.85,589.76,588.74,589.57,12673.0,564.0263,564.8979,563.9209,564.7159,12673.0
2022-04-11 13:50:00,589.59,589.59,588.44,588.63,7246.0,564.7351,564.7351,563.6336,563.8156,7246.0
2022-04-11 13:55:00,588.68,589.47,588.68,589.39,3043.0,563.8635,564.6202,563.8635,564.5435,3043.0
2022-04-11 14:00:00,589.23,589.49,588.7,589.49,5848.0,564.3903,564.6393,563.8826,564.6393,5848.0
2022-04-11 14:05:00,589.52,591.16,589.48,590.94,8357.0,564.668,566.2389,564.6297,566.0282,8357.0
2022-04-11 14:10:00,590.9,591.21,589.42,589.42,17864.0,565.9899,566.2868,564.5723,564.5723,17864.0
2022-04-11 14:15:00,589.38,589.58,589.12,589.21,9034.0,564.5339,564.7255,564.2849,564.3711,9034.0
2022-04-11 14:20:00,589.25,589.62,588.75,589.11,3786.0,564.4094,564.7638,563.9305,564.2753,3786.0
2022-04-11 14:25:00,589.06,589.44,588.95,589.07,4041.0,564.2274,564.5914,564.1221,564.237,4041.0
2022-04-11 14:30:00,588.85,589.19,588.37,589.15,4229.0,564.0263,564.352,563.5665,564.3136,4229.0
2022-04-11 14:35:00,589.03,589.2,588.77,589.05,2747.0,564.1987,564.3615,563.9497,564.2179,2747.0
2022-04-11 14:40:00,589.27,589.28,588.41,588.41,3906.0,564.4286,564.4382,563.6048,563.6048,3906.0
2022-04-11 14:45:00,588.57,588.9,588.06,588.71,14008.0,563.7581,564.0742,563.2696,563.8922,14008.0
2022-04-11 14:50:00,589.0,589.16,587.77,587.87,6836.0,564.17,564.3232,562.9918,563.0876,6836.0
2022-04-11 14:55:00,587.93,588.82,587.93,588.49,3920.0,563.1451,563.9976,563.1451,563.6815,3920.0
2022-04-11 15:00:00,588.37,589.14,587.83,588.0,7593.0,563.5665,564.3041,563.0493,563.2121,7593.0
2022-04-11 15:05:00,588.13,588.13,587.5,588.08,7265.0,563.3366,563.3366,562.7332,563.2888,7265.0
2022-04-11 15:10:00,588.28,588.32,587.0,587.08,9936.0,563.4803,563.5186,562.2543,562.3309,9936.0
2022-04-11 15:15:00,587.12,587.25,585.76,585.86,19370.0,562.3692,562.4937,561.0666,561.1623,19370.0
2022-04-11 15:20:00,585.9,586.2,585.62,585.87,9615.0,561.2007,561.488,560.9325,561.1719,9615.0
2022-04-11 15:25:00,585.92,586.14,584.36,584.48,15789.0,561.2198,561.4305,559.7256,559.8405,15789.0
2022-04-11 15:30:00,584.45,585.08,584.26,584.63,25857.0,559.8118,560.4152,559.6298,559.9842,25857.0
2022-04-11 15:35:00,584.44,585.12,584.28,584.89,16619.0,559.8022,560.4535,559.6489,560.2332,16619.0
2022-04-11 15:40:00,584.74,585.57,584.74,585.32,17670.0,560.0896,560.8846,560.0896,560.6451,17670.0
2022-04-11 15:45:00,585.29,585.29,584.01,584.07,20692.0,560.6164,560.6164,559.3903,559.4478,20692.0
2022-04-11 15:50:00,584.0,584.5,582.8,583.15,43883.0,559.3808,559.8597,558.2313,558.5666,43883.0
2022-04-11 15:55:00,583.34,584.88,583.16,584.67,75082.0,558.7486,560.2237,558.5762,560.0225,75082.0
2022-04-12 09:30:00,586.65,590.72,585.32,589.24,66176.0,561.919,565.8175,560.6451,564.3999,66176.0
2022-04-12 09:35:00,589.39,589.75,586.13,587.84,31488.0,564.5435,564.8884,561.421,563.0589,31488.0
2022-04-12 09:40:00,587.69,588.13,585.21,588.13,18113.0,562.9152,563.3366,560.5397,563.3366,18113.0
2022-04-12 09:45:00,587.84,591.64,587.66,591.19,41048.0,563.0589,566.6987,562.8865,566.2676,41048.0
2022-04-12 09:50:00,591.5,591.74,589.11,589.53,30112.0,566.5646,566.7945,564.2753,564.6776,30112.0
2022-04-12 09:55:00,589.51,589.52,587.89,587.89,29686.0,564.6585,564.668,563.1068,563.1068,29686.0
2022-04-12 10:00:00,588.33,588.33,584.07,584.58,49501.0,563.5282,563.5282,559.4478,559.9363,49501.0
2022-04-12 10:05:00,584.54,585.85,584.4,585.79,45445.0,559.898,561.1528,559.7639,561.0953,45445.0
2022-04-12 10:10:00,586.13,586.44,584.35,585.85,14023.0,561.421,561.7179,559.716,561.1528,14023.0
2022-04-12 10:15:00,585.67,586.23,584.36,585.24,9069.0,560.9803,561.5167,559.7256,560.5685,9069.0
2022-04-12 10:20:00,585.17,586.8,585.0,585.88,17853.0,560.5014,562.0627,560.3386,561.1815,17853.0
2022-04-12 10:25:00,585.96,587.21,585.45,586.63,13284.0,561.2581,562.4554,560.7696,561.8999,13284.0
2022-04-12 10:30:00,586.86,587.12,586.45,586.89,13140.0,562.1202,562.3692,561.7275,562.1489,13140.0
2022-04-12 10:35:00,586.92,587.67,586.79,587.55,9342.0,562.1777,562.896,562.0531,562.7811,9342.0
2022-04-12 10:40:00,587.18,587.37,586.58,587.36,9937.0,562.4267,562.6087,561.852,562.5991,9937.0
2022-04-12 10:45:00,587.54,588.06,587.37,587.95,5940.0,562.7715,563.2696,562.6087,563.1642,5940.0
2022-04-12 10:50:00,587.95,588.83,587.56,588.81,10740.0,563.1642,564.0071,562.7907,563.988,10740.0
2022-04-12 10:55:00,588.82,588.82,588.04,588.11,9292.0,563.9976,563.9976,563.2504,563.3175,9292.0
2022-04-12 11:00:00,587.88,588.76,587.71,588.58,6946.0,563.0972,563.9401,562.9344,563.7677,6946.0
2022-04-12 11:05:00,589.06,589.52,587.26,587.26,11168.0,564.2274,564.668,562.5033,562.5033,11168.0
2022-04-12 11:10:00,587.64,588.2,587.44,588.18,5423.0,562.8673,563.4037,562.6757,563.3845,5423.0
2022-04-12 11:15:00,588.33,590.6,588.26,590.6,12018.0,563.5282,565.7025,563.4612,565.7025,12018.0
2022-04-12 11:20:00,590.85,590.89,589.47,589.76,17135.0,565.942,565.9803,564.6202,564.8979,17135.0
2022-04-12 11:25:00,589.87,590.36,589.05,589.8,8267.0,565.0033,565.4726,564.2179,564.9362,8267.0
2022-04-12 11:30:00,589.82,591.38,589.82,591.38,4357.0,564.9554,566.4496,564.9554,566.4496,4357.0
2022-04-12 11:35:00,591.42,591.5,589.84,589.85,5933.0,566.488,566.5646,564.9746,564.9841,5933.0
2022-04-12 11:40:00,590.08,590.3,589.39,589.47,1577.0,565.2044,565.4152,564.5435,564.6202,1577.0
2022-04-12 11:45:00,589.61,589.66,588.8,589.07,3893.0,564.7543,564.8021,563.9784,564.237,3893.0
2022-04-12 11:50:00,589.2,589.3,588.92,589.26,3865.0,564.3615,564.4573,564.0933,564.419,3865.0
2022-04-12 11:55:00,589.38,590.18,589.37,589.67,6216.0,564.5339,565.3002,564.5244,564.8117,6216.0
2022-04-12 12:00:00,589.44,589.77,588.94,588.95,2216.0,564.5914,564.9075,564.1125,564.1221,2216.0
2022-04-12 12:05:00,589.09,589.29,588.67,588.91,5565.0,564.2562,564.4477,563.8539,564.0838,5565.0
2022-04-12 12:10:00,588.99,589.16,588.37,588.63,7841.0,564.1604,564.3232,563.5665,563.8156,7841.0
2022-04-12 12:15:00,588.58,589.1,588.5,588.5,4149.0,563.7677,564.2658,563.691,563.691,4149.0
2022-04-12 12:20:00,588.0,588.08,587.62,587.73,4668.0,563.2121,563.2888,562.8481,562.9535,4668.0
2022-04-12 12:25:00,587.68,587.68,586.51,586.56,6898.0,562.9056,562.9056,561.7849,561.8328,6898.0
2022-04-12 12:30:00,586.47,586.84,585.87,585.87,6554.0,561.7466,562.101,561.1719,561.1719,6554.0
2022-04-12 12:35:00,585.75,587.12,585.63,586.97,6253.0,561.057,562.3692,560.942,562.2255,6253.0
2022-04-12 12:40:00,586.89,587.01,586.12,586.51,12580.0,562.1489,562.2639,561.4114,561.7849,12580.0
2022-04-12 12:45:00,586.66,587.06,586.03,587.02,6200.0,561.9286,562.3118,561.3252,562.2734,6200.0
2022-04-12 12:50:00,587.0,588.04,587.0,587.71,10185.0,562.2543,563.2504,562.2543,562.9344,10185.0
2022-04-12 12:55:00,587.24,587.85,587.17,587.3,2258.0,562.4842,563.0684,562.4171,562.5416,2258.0
2022-04-12 13:00:00,587.45,587.45,586.27,586.28,2030.0,562.6853,562.6853,561.5551,561.5646,2030.0
2022-04-12 13:05:00,586.41,586.55,585.86,586.26,5575.0,561.6892,561.8233,561.1623,561.5455,5575.0
2022-04-12 13:10:00,586.19,586.86,585.83,586.0,6336.0,561.4784,562.1202,561.1336,561.2964,6336.0
2022-04-12 13:15:00,585.97,586.19,585.73,585.83,2430.0,561.2677,561.4784,561.0378,561.1336,2430.0
2022-04-12 13:20:00,586.07,586.7,585.18,585.57,5656.0,561.3635,561.9669,560.511,560.8846,5656.0
2022-04-12 13:25:00,585.64,585.82,585.25,585.69,2857.0,560.9516,561.124,560.5781,560.9995,2857.0
2022-04-12 13:30:00,585.45,586.17,585.1,586.0,3648.0,560.7696,561.4593,560.4344,561.2964,3648.0
2022-04-12 13:35:00,585.95,586.51,585.79,585.96,5613.0,561.2485,561.7849,561.0953,561.2581,5613.0
2022-04-12 13:40:00,585.99,585.99,585.05,585.18,3181.0,561.2869,561.2869,560.3865,560.511,3181.0
2022-04-12 13:45:00,585.25,585.33,584.56,584.76,7492.0,560.5781,560.6547,559.9171,560.1087,7492.0
2022-04-12 13:50:00,584.77,584.9,583.66,583.8,8128.0,560.1183,560.2428,559.0551,559.1892,8128.0
2022-04-12 13:55:00,583.76,583.76,583.19,583.63,9463.0,559.1509,559.1509,558.6049,559.0263,9463.0
2022-04-12 14:00:00,583.5,584.0,583.1,584.0,5925.0,558.9018,559.3808,558.5187,559.3808,5925.0
2022-04-12 14:05:00,583.9,584.6,583.9,584.09,9241.0,559.285,559.9555,559.285,559.467,9241.0
2022-04-12 14:10:00,584.28,584.6,584.09,584.19,6828.0,559.6489,559.9555,559.467,559.5627,6828.0
2022-04-12 14:15:00,583.52,583.87,583.5,583.84,15091.0,558.921,559.2562,558.9018,559.2275,15091.0
2022-04-12 14:20:00,583.84,584.33,583.54,584.03,4980.0,559.2275,559.6968,558.9401,559.4095,4980.0
2022-04-12 14:25:00,583.76,584.2,583.76,583.84,8007.0,559.1509,559.5723,559.1509,559.2275,8007.0
2022-04-12 14:30:00,583.99,584.16,583.59,583.92,15344.0,559.3712,559.534,558.988,559.3041,15344.0
2022-04-12 14:35:00,583.96,584.13,583.46,583.51,10432.0,559.3424,559.5053,558.8635,558.9114,10432.0
2022-04-12 14:40:00,583.49,583.64,582.11,582.42,11367.0,558.8922,559.0359,557.5704,557.8674,11367.0
2022-04-12 14:45:00,582.48,583.13,582.08,582.21,5067.0,557.9248,558.5474,557.5417,557.6662,5067.0
2022-04-12 14:50:00,582.2,582.3,581.32,582.25,10523.0,557.6566,557.7524,556.8137,557.7045,10523.0
2022-04-12 14:55:00,582.37,582.52,582.15,582.15,6506.0,557.8195,557.9631,557.6087,557.6087,6506.0
2022-04-12 15:00:00,582.2,582.51,580.71,580.83,10124.0,557.6566,557.9536,556.2294,556.3444,10124.0
2022-04-12 15:05:00,580.86,581.25,580.25,580.25,7872.0,556.3731,556.7467,555.7888,555.7888,7872.0
2022-04-12 15:10:00,580.38,580.6,579.68,580.12,11792.0,555.9134,556.1241,555.2429,555.6643,11792.0
2022-04-12 15:15:00,580.21,580.83,579.98,580.38,12486.0,555.7505,556.3444,555.5302,555.9134,12486.0
2022-04-12 15:20:00,580.16,580.61,579.75,580.3,17671.0,555.7026,556.1337,555.3099,555.8367,17671.0
2022-04-12 15:25:00,580.19,580.19,578.85,579.27,15551.0,555.7314,555.7314,554.4479,554.8501,15551.0
2022-04-12 15:30:00,579.3,579.66,578.85,578.89,6422.0,554.8789,555.2237,554.4479,554.4862,6422.0
2022-04-12 15:35:00,578.88,581.54,578.76,581.34,15832.0,554.4766,557.0245,554.3616,556.8329,15832.0
2022-04-12 15:40:00,581.35,581.69,580.15,580.3,15364.0,556.8425,557.1681,555.6931,555.8367,15364.0
2022-04-12 15:45:00,580.0,581.69,579.98,581.2,17426.0,555.5494,557.1681,555.5302,556.6988,17426.0
2022-04-12 15:50:00,581.0,581.81,580.3,581.18,26594.0,556.5072,557.2831,555.8367,556.6796,26594.0
2022-04-12 15:55:00,581.36,582.03,581.1,581.18,56108.0,556.852,557.4938,556.603,556.6796,56108.0
2022-04-13 09:30:00,582.47,588.93,582.47,588.27,48489.0,557.9152,564.1029,557.9152,563.4707,48489.0
2022-04-13 09:35:00,588.71,589.15,585.07,587.15,22188.0,563.8922,564.3136,560.4056,562.398,22188.0
2022-04-13 09:40:00,587.45,588.23,585.07,586.4,38513.0,562.6853,563.4324,560.4056,561.6796,38513.0
2022-04-13 09:45:00,585.78,587.18,584.58,587.05,8329.0,561.0857,562.4267,559.9363,562.3022,8329.0
2022-04-13 09:50:00,587.14,587.14,585.32,586.03,33973.0,562.3884,562.3884,560.6451,561.3252,33973.0
2022-04-13 09:55:00,586.3,586.52,584.56,584.83,36524.0,561.5838,561.7945,559.9171,560.1758,36524.0
2022-04-13 10:00:00,584.91,585.92,583.1,585.92,16252.0,560.2524,561.2198,558.5187,561.2198,16252.0
2022-04-13 10:05:00,585.85,586.91,583.21,583.42,8852.0,561.1528,562.1681,558.6241,558.8252,8852.0
2022-04-13 10:10:00,583.17,584.5,582.55,584.1,9440.0,558.5857,559.8597,557.9919,559.4765,9440.0
2022-04-13 10:15:00,584.25,585.73,584.1,585.15,6175.0,559.6202,561.0378,559.4765,560.4823,6175.0
2022-04-13 10:20:00,585.45,586.14,585.25,585.69,3606.0,560.7696,561.4305,560.5781,560.9995,3606.0
2022-04-13 10:25:00,585.3,586.52,584.79,585.51,8524.0,560.6259,561.7945,560.1374,560.8271,8524.0
2022-04-13 10:30:00,585.28,586.97,585.27,586.11,31625.0,560.6068,562.2255,560.5972,561.4018,31625.0
2022-04-13 10:35:00,585.76,586.92,585.0,585.0,42089.0,561.0666,562.1777,560.3386,560.3386,42089.0
2022-04-13 10:40:00,585.23,586.34,585.21,585.99,20244.0,560.5589,561.6221,560.5397,561.2869,20244.0
2022-04-13 10:45:00,586.19,586.99,585.81,586.29,9608.0,561.4784,562.2447,561.1144,561.5742,9608.0
2022-04-13 10:50:00,586.29,587.5,586.01,587.49,8145.0,561.5742,562.7332,561.306,562.7236,8145.0
2022-04-13 10:55:00,587.4,588.61,587.4,588.49,11110.0,562.6374,563.7964,562.6374,563.6815,11110.0
2022-04-13 11:00:00,588.42,589.39,588.1,589.3,12265.0,563.6144,564.5435,563.3079,564.4573,12265.0
2022-04-13 11:05:00,589.19,589.58,589.01,589.04,10804.0,564.352,564.7255,564.1795,564.2083,10804.0
2022-04-13 11:10:00,589.04,589.26,588.16,588.85,10065.0,564.2083,564.419,563.3654,564.0263,10065.0
2022-04-13 11:15:00,588.56,589.73,588.42,589.2,29851.0,563.7485,564.8692,563.6144,564.3615,29851.0
2022-04-13 11:20:00,589.22,589.22,587.65,588.36,17171.0,564.3807,564.3807,562.8769,563.5569,17171.0
2022-04-13 11:25:00,588.5,589.22,588.5,588.87,6267.0,563.691,564.3807,563.691,564.0454,6267.0
2022-04-13 11:30:00,589.01,589.75,588.98,589.0,6853.0,564.1795,564.8884,564.1508,564.17,6853.0
2022-04-13 11:35:00,589.14,589.27,588.82,589.14,3681.0,564.3041,564.4286,563.9976,564.3041,3681.0
2022-04-13 11:40:00,589.03,589.07,588.36,588.36,6157.0,564.1987,564.237,563.5569,563.5569,6157.0
2022-04-13 11:45:00,588.03,588.03,587.15,587.6,7294.0,563.2409,563.2409,562.398,562.829,7294.0
2022-04-13 11:50:00,587.75,587.75,586.91,586.98,6276.0,562.9727,562.9727,562.1681,562.2351,6276.0
2022-04-13 11:55:00,587.07,587.69,586.79,586.88,8696.0,562.3213,562.9152,562.0531,562.1393,8696.0
2022-04-13 12:00:00,587.0,587.39,586.7,587.23,10128.0,562.2543,562.6278,561.9669,562.4746,10128.0
2022-04-13 12:05:00,587.17,587.29,586.61,586.84,3795.0,562.4171,562.5321,561.8807,562.101,3795.0
2022-04-13 12:10:00,587.24,587.49,587.0,587.22,3498.0,562.4842,562.7236,562.2543,562.465,3498.0
2022-04-13 12:15:00,587.58,588.78,587.54,588.64,7944.0,562.8098,563.9592,562.7715,563.8251,7944.0
2022-04-13 12:20:00,588.49,589.61,588.46,589.61,3689.0,563.6815,564.7543,563.6527,564.7543,3689.0
2022-04-13 12:25:00,589.73,589.75,588.37,588.53,4370.0,564.8692,564.8884,563.5665,563.7198,4370.0
2022-04-13 12:30:00,589.19,589.3,588.8,589.3,3829.0,564.352,564.4573,563.9784,564.4573,3829.0
2022-04-13 12:35:00,589.3,589.7,589.28,589.48,2634.0,564.4573,564.8405,564.4382,564.6297,2634.0
2022-04-13 12:40:00,589.31,590.0,589.29,589.91,12888.0,564.4669,565.1278,564.4477,565.0416,12888.0
2022-04-13 12:45:00,590.0,590.0,589.09,589.1,3344.0,565.1278,565.1278,564.2562,564.2658,3344.0
2022-04-13 12:50:00,589.04,589.05,588.4,588.53,3129.0,564.2083,564.2179,563.5953,563.7198,3129.0
2022-04-13 12:55:00,588.38,588.81,588.11,588.74,3795.0,563.5761,563.988,563.3175,563.9209,3795.0
2022-04-13 13:00:00,588.96,589.55,588.51,589.55,4958.0,564.1317,564.6968,563.7006,564.6968,4958.0
2022-04-13 13:05:00,589.5,590.06,589.43,589.78,6514.0,564.6489,565.1853,564.5818,564.9171,6514.0
2022-04-13 13:10:00,589.67,590.24,589.46,590.22,5685.0,564.8117,565.3577,564.6106,565.3385,5685.0
2022-04-13 13:15:00,590.13,590.76,590.03,590.56,3546.0,565.2523,565.8558,565.1565,565.6642,3546.0
2022-04-13 13:20:00,590.65,590.74,590.23,590.23,3504.0,565.7504,565.8366,565.3481,565.3481,3504.0
2022-04-13 13:25:00,589.95,590.5,589.68,590.21,10991.0,565.0799,565.6067,564.8213,565.329,10991.0
2022-04-13 13:30:00,590.41,590.41,589.83,590.18,6795.0,565.5205,565.5205,564.965,565.3002,6795.0
2022-04-13 13:35:00,590.15,590.73,589.84,590.29,11130.0,565.2715,565.827,564.9746,565.4056,11130.0
2022-04-13 13:40:00,590.04,591.34,590.04,591.34,15747.0,565.1661,566.4113,565.1661,566.4113,15747.0
2022-04-13 13:45:00,591.33,591.47,590.89,591.1,11939.0,566.4017,566.5358,565.9803,566.1814,11939.0
2022-04-13 13:50:00,591.29,591.89,591.28,591.63,10186.0,566.3634,566.9381,566.3539,566.6891,10186.0
2022-04-13 13:55:00,591.73,593.31,591.66,593.31,9791.0,566.7849,568.2983,566.7178,568.2983,9791.0
2022-04-13 14:00:00,593.13,593.17,592.13,592.49,10874.0,568.1259,568.1642,567.168,567.5128,10874.0
2022-04-13 14:05:00,592.45,592.84,592.35,592.57,12890.0,567.4745,567.8481,567.3787,567.5895,12890.0
2022-04-13 14:10:00,592.59,592.61,591.47,591.78,16412.0,567.6086,567.6278,566.5358,566.8328,16412.0
2022-04-13 14:15:00,591.78,592.21,591.78,591.99,3280.0,566.8328,567.2446,566.8328,567.0339,3280.0
2022-04-13 14:20:00,592.06,592.84,592.06,592.63,17504.0,567.101,567.8481,567.101,567.6469,17504.0
2022-04-13 14:25:00,592.63,592.71,591.49,591.5,15370.0,567.6469,567.7236,566.555,566.5646,15370.0
2022-04-13 14:30:00,591.45,592.03,591.44,591.96,11643.0,566.5167,567.0722,566.5071,567.0052,11643.0
2022-04-13 14:35:00,592.08,592.13,590.81,591.15,17162.0,567.1201,567.168,565.9037,566.2293,17162.0
2022-04-13 14:40:00,591.16,591.2,590.64,590.94,18268.0,566.2389,566.2772,565.7408,566.0282,18268.0
2022-04-13 14:45:00,591.0,591.09,590.52,591.09,8380.0,566.0857,566.1719,565.6259,566.1719,8380.0
2022-04-13 14:50:00,591.04,591.2,590.64,591.15,14247.0,566.124,566.2772,565.7408,566.2293,14247.0
2022-04-13 14:55:00,591.2,592.07,591.06,591.15,13759.0,566.2772,567.1105,566.1431,566.2293,13759.0
2022-04-13 15:00:00,591.09,591.28,590.27,591.28,4718.0,566.1719,566.3539,565.3864,566.3539,4718.0
2022-04-13 15:05:00,591.45,591.99,591.08,591.46,17891.0,566.5167,567.0339,566.1623,566.5263,17891.0
2022-04-13 15:10:00,591.27,591.6,591.26,591.48,6072.0,566.3443,566.6604,566.3347,566.5454,6072.0
2022-04-13 15:15:00,591.42,592.01,591.26,591.8,10608.0,566.488,567.0531,566.3347,566.8519,10608.0
2022-04-13 15:20:00,591.72,591.99,591.5,591.96,14105.0,566.7753,567.0339,566.5646,567.0052,14105.0
2022-04-13 15:25:00,591.96,592.34,591.8,592.33,17979.0,567.0052,567.3692,566.8519,567.3596,17979.0
2022-04-13 15:30:00,592.26,593.13,591.95,593.13,30852.0,567.2925,568.1259,566.9956,568.1259,30852.0
2022-04-13 15:35:00,593.2,593.49,592.4,592.59,20970.0,568.1929,568.4707,567.4266,567.6086,20970.0
2022-04-13 15:40:00,592.57,592.88,592.14,592.52,11434.0,567.5895,567.8864,567.1776,567.5416,11434.0
2022-04-13 15:45:00,592.68,592.81,592.14,592.49,25166.0,567.6948,567.8194,567.1776,567.5128,25166.0
2022-04-13 15:50:00,592.5,592.5,591.23,591.24,42065.0,567.5224,567.5224,566.306,566.3155,42065.0
2022-04-13 15:55:00,591.31,591.69,590.8,590.99,60452.0,566.3826,566.7466,565.8941,566.0761,60452.0
2022-04-14 09:30:00,591.81,594.33,591.2,593.52,97927.0,566.8615,569.2753,566.2772,568.4994,97927.0
2022-04-14 09:35:00,593.85,595.45,592.95,593.35,12826.0,568.8155,570.3481,567.9535,568.3366,12826.0
2022-04-14 09:40:00,593.31,594.75,592.64,593.67,16350.0,568.2983,569.6776,567.6565,568.6431,16350.0
2022-04-14 09:45:00,593.54,595.0,593.51,593.79,11873.0,568.5186,569.917,568.4898,568.758,11873.0
2022-04-14 09:50:00,593.84,594.15,593.23,593.96,7511.0,568.8059,569.1029,568.2216,568.9209,7511.0
2022-04-14 09:55:00,593.8,595.31,593.2,593.27,11927.0,568.7676,570.214,568.1929,568.26,11927.0
2022-04-14 10:00:00,593.22,593.22,591.25,591.43,13849.0,568.2121,568.2121,566.3251,566.4975,13849.0
2022-04-14 10:05:00,591.43,591.56,588.01,588.11,24242.0,566.4975,566.622,563.2217,563.3175,24242.0
2022-04-14 10:10:00,588.22,589.5,587.05,589.5,23815.0,563.4229,564.6489,562.3022,564.6489,23815.0
2022-04-14 10:15:00,589.33,591.03,589.31,590.86,12863.0,564.4861,566.1144,564.4669,565.9516,12863.0
2022-04-14 10:20:00,590.71,591.61,590.2,590.77,7759.0,565.8079,566.6699,565.3194,565.8654,7759.0
2022-04-14 10:25:00,590.5,591.54,590.28,591.36,10753.0,565.6067,566.6029,565.396,566.4305,10753.0
2022-04-14 10:30:00,591.55,592.12,591.14,591.73,6512.0,566.6125,567.1584,566.2198,566.7849,6512.0
2022-04-14 10:35:00,591.8,592.46,590.9,591.61,11795.0,566.8519,567.4841,565.9899,566.6699,11795.0
2022-04-14 10:40:00,591.55,592.96,591.34,592.73,9424.0,566.6125,567.963,566.4113,567.7427,9424.0
2022-04-14 10:45:00,592.72,594.11,592.71,593.82,13502.0,567.7331,569.0646,567.7236,568.7868,13502.0
2022-04-14 10:50:00,593.96,594.39,593.31,594.14,5527.0,568.9209,569.3327,568.2983,569.0933,5527.0
2022-04-14 10:55:00,594.33,594.79,593.97,594.28,9766.0,569.2753,569.7159,568.9305,569.2274,9766.0
2022-04-14 11:00:00,594.3,595.28,593.93,595.0,15763.0,569.2465,570.1852,568.8921,569.917,15763.0
2022-04-14 11:05:00,595.0,596.14,594.97,595.69,14963.0,569.917,571.009,569.8883,570.5779,14963.0
2022-04-14 11:10:00,595.57,596.28,595.23,595.23,13822.0,570.463,571.1431,570.1373,570.1373,13822.0
2022-04-14 11:15:00,595.27,595.33,593.29,594.29,17015.0,570.1756,570.2331,568.2791,569.237,17015.0
2022-04-14 11:20:00,594.18,595.25,593.88,595.24,6133.0,569.1316,570.1565,568.8442,570.1469,6133.0
2022-04-14 11:25:00,595.22,595.24,594.53,595.0,4793.0,570.1278,570.1469,569.4668,569.917,4793.0
2022-04-14 11:30:00,594.75,594.85,594.18,594.39,4152.0,569.6776,569.7734,569.1316,569.3327,4152.0
2022-04-14 11:35:00,594.29,594.44,592.96,592.96,15606.0,569.237,569.3806,567.963,567.963,15606.0
2022-04-14 11:40:00,592.95,592.96,591.85,592.39,12401.0,567.9535,567.963,566.8998,567.4171,12401.0
2022-04-14 11:45:00,592.39,593.17,592.16,592.98,11643.0,567.4171,568.1642,567.1968,567.9822,11643.0
2022-04-14 11:50:00,592.85,593.18,592.78,592.87,4250.0,567.8577,568.1738,567.7906,567.8768,4250.0
2022-04-14 11:55:00,592.99,593.71,592.86,593.64,7670.0,567.9918,568.6814,567.8672,568.6144,7670.0
2022-04-14 12:00:00,593.5,594.91,593.31,594.84,7743.0,568.4803,569.8308,568.2983,569.7638,7743.0
2022-04-14 12:05:00,594.87,595.25,594.83,594.98,7265.0,569.7925,570.1565,569.7542,569.8979,7265.0
2022-04-14 12:10:00,595.03,595.05,594.21,594.36,3373.0,569.9458,569.9649,569.1603,569.304,3373.0
2022-04-14 12:15:00,594.49,594.63,594.07,594.49,6846.0,569.4285,569.5626,569.0262,569.4285,6846.0
2022-04-14 12:20:00,594.07,594.17,593.59,594.16,4683.0,569.0262,569.122,568.5665,569.1124,4683.0
2022-04-14 12:25:00,594.29,594.59,593.54,593.7,5312.0,569.237,569.5243,568.5186,568.6718,5312.0
2022-04-14 12:30:00,593.98,594.66,593.87,593.88,6207.0,568.94,569.5914,568.8347,568.8442,6207.0
2022-04-14 12:35:00,593.91,594.62,593.85,594.29,3531.0,568.873,569.5531,568.8155,569.237,3531.0
2022-04-14 12:40:00,594.16,594.16,593.3,593.5,2832.0,569.1124,569.1124,568.2887,568.4803,2832.0
2022-04-14 12:45:00,593.38,593.5,593.08,593.26,6687.0,568.3653,568.4803,568.078,568.2504,6687.0
2022-04-14 12:50:00,593.17,593.92,593.17,593.4,5622.0,568.1642,568.8826,568.1642,568.3845,5622.0
2022-04-14 12:55:00,593.46,593.84,593.36,593.48,6879.0,568.442,568.8059,568.3462,568.4611,6879.0
2022-04-14 13:00:00,593.45,593.76,593.0,593.04,4042.0,568.4324,568.7293,568.0013,568.0397,4042.0
2022-04-14 13:05:00,593.04,593.04,592.0,592.18,5358.0,568.0397,568.0397,567.0435,567.2159,5358.0
2022-04-14 13:10:00,592.34,593.05,592.18,592.51,9121.0,567.3692,568.0492,567.2159,567.532,9121.0
2022-04-14 13:15:00,592.83,592.94,592.27,592.43,5109.0,567.8385,567.9439,567.3021,567.4554,5109.0
2022-04-14 13:20:00,592.56,593.29,592.25,593.01,6228.0,567.5799,568.2791,567.283,568.0109,6228.0
2022-04-14 13:25:00,593.15,593.39,593.03,593.25,3750.0,568.145,568.3749,568.0301,568.2408,3750.0
2022-04-14 13:30:00,593.2,594.35,593.2,594.25,9378.0,568.1929,569.2944,568.1929,569.1986,9378.0
2022-04-14 13:35:00,594.3,595.22,594.3,594.44,6850.0,569.2465,570.1278,569.2465,569.3806,6850.0
2022-04-14 13:40:00,594.41,595.21,594.36,595.07,4875.0,569.3519,570.1182,569.304,569.9841,4875.0
2022-04-14 13:45:00,595.03,595.26,594.97,595.16,6527.0,569.9458,570.1661,569.8883,570.0703,6527.0
2022-04-14 13:50:00,595.03,595.47,594.72,594.76,8742.0,569.9458,570.3672,569.6488,569.6871,8742.0
2022-04-14 13:55:00,594.85,595.9,594.85,595.9,3839.0,569.7734,570.7791,569.7734,570.7791,3839.0
2022-04-14 14:00:00,595.69,596.16,595.25,595.9,10527.0,570.5779,571.0281,570.1565,570.7791,10527.0
2022-04-14 14:05:00,595.88,595.9,595.51,595.53,4409.0,570.7599,570.7791,570.4055,570.4247,4409.0
2022-04-14 14:10:00,595.35,596.25,595.29,595.29,7739.0,570.2523,571.1143,570.1948,570.1948,7739.0
2022-04-14 14:15:00,595.65,596.02,595.06,595.36,4892.0,570.5396,570.894,569.9745,570.2619,4892.0
2022-04-14 14:20:00,595.06,595.06,594.27,594.88,18644.0,569.9745,569.9745,569.2178,569.8021,18644.0
2022-04-14 14:25:00,594.98,595.66,594.68,595.34,11498.0,569.8979,570.5492,569.6105,570.2427,11498.0
2022-04-14 14:30:00,595.57,595.92,594.75,594.84,5437.0,570.463,570.7982,569.6776,569.7638,5437.0
2022-04-14 14:35:00,594.65,595.13,594.44,594.75,3812.0,569.5818,570.0416,569.3806,569.6776,3812.0
2022-04-14 14:40:00,594.8,595.22,594.61,594.71,3194.0,569.7255,570.1278,569.5435,569.6393,3194.0
2022-04-14 14:45:00,594.94,594.94,594.37,594.5,3639.0,569.8596,569.8596,569.3136,569.4381,3639.0
2022-04-14 14:50:00,594.56,594.56,593.13,593.2,5156.0,569.4956,569.4956,568.1259,568.1929,5156.0
2022-04-14 14:55:00,593.25,593.55,592.91,593.03,10363.0,568.2408,568.5282,567.9151,568.0301,10363.0
2022-04-14 15:00:00,592.98,593.41,592.95,593.19,4558.0,567.9822,568.3941,567.9535,568.1833,4558.0
2022-04-14 15:05:00,593.15,593.17,592.44,592.44,9471.0,568.145,568.1642,567.465,567.465,9471.0
2022-04-14 15:10:00,592.38,592.61,592.0,592.13,9935.0,567.4075,567.6278,567.0435,567.168,9935.0
2022-04-14 15:15:00,592.2,593.29,592.12,593.25,9932.0,567.2351,568.2791,567.1584,568.2408,9932.0
2022-04-14 15:20:00,593.27,593.53,592.64,592.92,5779.0,568.26,568.509,567.6565,567.9247,5779.0
2022-04-14 15:25:00,592.94,593.01,592.3,592.6,8193.0,567.9439,568.0109,567.3309,567.6182,8193.0
2022-04-14 15:30:00,592.43,592.6,591.26,591.51,7373.0,567.4554,567.6182,566.3347,566.5742,7373.0
2022-04-14 15:35:00,591.41,591.82,591.15,591.53,10998.0,566.4784,566.8711,566.2293,566.5933,10998.0
2022-04-14 15:40:00,591.7,592.52,591.64,592.37,9567.0,566.7561,567.5416,566.6987,567.3979,9567.0
2022-04-14 15:45:00,592.31,592.47,591.65,591.87,16374.0,567.3404,567.4937,566.7083,566.919,16374.0
2022-04-14 15:50:00,591.74,591.74,589.81,590.32,45753.0,566.7945,566.7945,564.9458,565.4343,45753.0
2022-04-14 15:55:00,590.6,590.77,590.0,590.69,54651.0,565.7025,565.8654,565.1278,565.7887,54651.0
2022-04-18 09:30:00,585.38,590.64,585.38,589.25,48224.0,560.7026,565.7408,560.7026,564.4094,48224.0
2022-04-18 09:35:00,589.13,590.34,589.01,589.66,8802.0,564.2945,565.4535,564.1795,564.8021,8802.0
2022-04-18 09:40:00,589.54,590.65,589.15,589.78,17779.0,564.6872,565.7504,564.3136,564.9171,17779.0
2022-04-18 09:45:00,589.99,592.11,589.78,591.76,22508.0,565.1182,567.1489,564.9171,566.8136,22508.0
2022-04-18 09:50:00,591.83,591.95,589.5,590.28,19608.0,566.8807,566.9956,564.6489,565.396,19608.0
2022-04-18 09:55:00,590.64,590.64,588.77,588.85,11227.0,565.7408,565.7408,563.9497,564.0263,11227.0
2022-04-18 10:00:00,588.89,589.39,587.24,588.19,11220.0,564.0646,564.5435,562.4842,563.3941,11220.0
2022-04-18 10:05:00,588.3,588.91,587.27,587.27,6261.0,563.4995,564.0838,562.5129,562.5129,6261.0
2022-04-18 10:10:00,587.34,588.45,587.17,587.51,12205.0,562.5799,563.6432,562.4171,562.7428,12205.0
2022-04-18 10:15:00,587.27,588.64,587.27,588.42,3885.0,562.5129,563.8251,562.5129,563.6144,3885.0
2022-04-18 10:20:00,588.02,589.8,588.02,589.77,5254.0,563.2313,564.9362,563.2313,564.9075,5254.0
2022-04-18 10:25:00,589.93,589.93,588.51,588.8,5065.0,565.0608,565.0608,563.7006,563.9784,5065.0
2022-04-18 10:30:00,588.83,590.41,588.82,590.31,2701.0,564.0071,565.5205,563.9976,565.4247,2701.0
2022-04-18 10:35:00,590.28,590.81,589.82,590.44,8074.0,565.396,565.9037,564.9554,565.5493,8074.0
2022-04-18 10:40:00,590.65,591.45,590.63,591.0,9120.0,565.7504,566.5167,565.7313,566.0857,9120.0
2022-04-18 10:45:00,591.31,591.31,590.24,590.25,5990.0,566.3826,566.3826,565.3577,565.3673,5990.0
2022-04-18 10:50:00,590.24,590.31,588.62,588.77,3456.0,565.3577,565.4247,563.806,563.9497,3456.0
2022-04-18 10:55:00,588.71,589.24,588.45,589.04,3868.0,563.8922,564.3999,563.6432,564.2083,3868.0
2022-04-18 11:00:00,589.07,589.38,588.8,589.23,7400.0,564.237,564.5339,563.9784,564.3903,7400.0
2022-04-18 11:05:00,589.33,589.45,588.56,588.84,3793.0,564.4861,564.601,563.7485,564.0167,3793.0
2022-04-18 11:10:00,588.46,588.72,588.0,588.0,2300.0,563.6527,563.9018,563.2121,563.2121,2300.0
2022-04-18 11:15:00,588.01,588.01,587.61,587.89,3152.0,563.2217,563.2217,562.8386,563.1068,3152.0
2022-04-18 11:20:00,587.75,588.06,586.9,587.1,4455.0,562.9727,563.2696,562.1585,562.3501,4455.0
2022-04-18 11:25:00,586.89,587.18,586.25,586.83,5711.0,562.1489,562.4267,561.5359,562.0914,5711.0
2022-04-18 11:30:00,586.69,586.85,586.01,586.85,5649.0,561.9573,562.1106,561.306,562.1106,5649.0
2022-04-18 11:35:00,586.77,586.77,586.19,586.19,2498.0,562.034,562.034,561.4784,561.4784,2498.0
2022-04-18 11:40:00,586.38,586.46,586.01,586.12,5278.0,561.6604,561.737,561.306,561.4114,5278.0
2022-04-18 11:45:00,585.93,585.93,585.24,585.24,10626.0,561.2294,561.2294,560.5685,560.5685,10626.0
2022-04-18 11:50:00,585.37,586.38,585.24,585.24,9321.0,560.693,561.6604,560.5685,560.5685,9321.0
2022-04-18 11:55:00,585.02,585.55,584.33,585.55,13623.0,560.3578,560.8654,559.6968,560.8654,13623.0
2022-04-18 12:00:00,585.55,585.87,584.97,585.19,11248.0,560.8654,561.1719,560.3099,560.5206,11248.0
2022-04-18 12:05:00,585.13,585.8,585.0,585.61,5494.0,560.4631,561.1049,560.3386,560.9229,5494.0
2022-04-18 12:10:00,585.29,585.34,583.65,583.74,12384.0,560.6164,560.6643,559.0455,559.1317,12384.0
2022-04-18 12:15:00,583.69,584.46,583.58,584.15,4936.0,559.0838,559.8214,558.9785,559.5244,4936.0
2022-04-18 12:20:00,584.54,585.0,584.24,584.79,6756.0,559.898,560.3386,559.6106,560.1374,6756.0
2022-04-18 12:25:00,584.79,584.79,583.86,584.37,6978.0,560.1374,560.1374,559.2467,559.7352,6978.0
2022-04-18 12:30:00,584.15,584.49,583.62,583.65,5077.0,559.5244,559.8501,559.0168,559.0455,5077.0
2022-04-18 12:35:00,583.82,583.82,583.15,583.34,3858.0,559.2083,559.2083,558.5666,558.7486,3858.0
2022-04-18 12:40:00,583.42,583.45,582.38,582.76,6500.0,558.8252,558.8539,557.829,558.193,6500.0
2022-04-18 12:45:00,582.86,583.03,581.89,582.27,7106.0,558.2888,558.4516,557.3597,557.7237,7106.0
2022-04-18 12:50:00,582.27,583.1,582.27,583.1,5665.0,557.7237,558.5187,557.7237,558.5187,5665.0
2022-04-18 12:55:00,583.0,583.5,582.87,583.07,5112.0,558.4229,558.9018,558.2984,558.49,5112.0
2022-04-18 13:00:00,583.22,583.22,582.29,582.4,10995.0,558.6336,558.6336,557.7428,557.8482,10995.0
2022-04-18 13:05:00,582.37,584.06,582.36,583.77,8927.0,557.8195,559.4382,557.8099,559.1604,8927.0
2022-04-18 13:10:00,583.75,585.36,583.75,584.51,12076.0,559.1413,560.6834,559.1413,559.8693,12076.0
2022-04-18 13:15:00,584.47,584.47,582.85,582.85,2078.0,559.8309,559.8309,558.2792,558.2792,2078.0
2022-04-18 13:20:00,582.84,584.41,582.61,584.19,5506.0,558.2697,559.7735,558.0493,559.5627,5506.0
2022-04-18 13:25:00,584.35,585.87,584.35,585.87,3850.0,559.716,561.1719,559.716,561.1719,3850.0
2022-04-18 13:30:00,585.73,586.84,585.62,586.03,4302.0,561.0378,562.101,560.9325,561.3252,4302.0
2022-04-18 13:35:00,586.33,586.8,586.26,586.75,4261.0,561.6125,562.0627,561.5455,562.0148,4261.0
2022-04-18 13:40:00,586.89,587.02,586.33,586.4,1500.0,562.1489,562.2734,561.6125,561.6796,1500.0
2022-04-18 13:45:00,586.26,586.65,585.87,586.65,3662.0,561.5455,561.919,561.1719,561.919,3662.0
2022-04-18 13:50:00,586.58,586.62,586.21,586.39,2399.0,561.852,561.8903,561.4976,561.67,2399.0
2022-04-18 13:55:00,586.79,587.2,586.19,586.37,7199.0,562.0531,562.4459,561.4784,561.6508,7199.0
2022-04-18 14:00:00,586.43,586.99,586.36,586.51,2990.0,561.7083,562.2447,561.6413,561.7849,2990.0
2022-04-18 14:05:00,586.36,586.65,585.92,586.23,4749.0,561.6413,561.919,561.2198,561.5167,4749.0
2022-04-18 14:10:00,586.06,586.31,585.72,586.08,2348.0,561.3539,561.5934,561.0282,561.3731,2348.0
2022-04-18 14:15:00,586.19,586.28,584.45,584.8,11433.0,561.4784,561.5646,559.8118,560.147,11433.0
2022-04-18 14:20:00,584.92,586.0,584.92,586.0,5329.0,560.262,561.2964,560.262,561.2964,5329.0
2022-04-18 14:25:00,586.28,586.28,585.19,585.31,3971.0,561.5646,561.5646,560.5206,560.6355,3971.0
2022-04-18 14:30:00,585.45,585.78,585.08,585.42,3398.0,560.7696,561.0857,560.4152,560.7409,3398.0
2022-04-18 14:35:00,585.82,585.82,584.8,585.05,9098.0,561.124,561.124,560.147,560.3865,9098.0
2022-04-18 14:40:00,585.31,585.31,584.45,584.45,6732.0,560.6355,560.6355,559.8118,559.8118,6732.0
2022-04-18 14:45:00,584.43,584.87,584.12,584.42,7284.0,559.7926,560.2141,559.4957,559.783,7284.0
2022-04-18 14:50:00,584.43,585.05,584.3,584.67,5953.0,559.7926,560.3865,559.6681,560.0225,5953.0
2022-04-18 14:55:00,584.63,584.63,583.82,583.93,7951.0,559.9842,559.9842,559.2083,559.3137,7951.0
2022-04-18 15:00:00,584.06,584.12,583.2,583.45,12007.0,559.4382,559.4957,558.6145,558.8539,12007.0
2022-04-18 15:05:00,583.41,583.54,582.74,582.99,7226.0,558.8156,558.9401,558.1739,558.4133,7226.0
2022-04-18 15:10:00,583.09,583.46,582.5,582.61,6253.0,558.5091,558.8635,557.944,558.0493,6253.0
2022-04-18 15:15:00,582.68,582.84,582.25,582.39,8850.0,558.1164,558.2697,557.7045,557.8386,8850.0
2022-04-18 15:20:00,582.48,582.7,582.0,582.14,10919.0,557.9248,558.1356,557.4651,557.5992,10919.0
2022-04-18 15:25:00,582.09,582.21,581.65,582.09,9079.0,557.5513,557.6662,557.1298,557.5513,9079.0
2022-04-18 15:30:00,582.05,582.05,580.5,580.67,13743.0,557.513,557.513,556.0283,556.1911,13743.0
2022-04-18 15:35:00,580.71,581.01,580.3,580.34,9943.0,556.2294,556.5168,555.8367,555.875,9943.0
2022-04-18 15:40:00,580.39,580.84,580.12,580.62,16924.0,555.9229,556.354,555.6643,556.1432,16924.0
2022-04-18 15:45:00,580.5,581.15,580.05,580.19,18630.0,556.0283,556.6509,555.5973,555.7314,18630.0
2022-04-18 15:50:00,580.11,580.38,579.6,579.95,30402.0,555.6547,555.9134,555.1662,555.5015,30402.0
2022-04-18 15:55:00,579.95,582.23,579.95,581.89,60813.0,555.5015,557.6854,555.5015,557.3597,60813.0
2022-04-19 09:30:00,583.34,585.6,582.0,584.14,46875.0,558.7486,560.9133,557.4651,559.5148,46875.0
2022-04-19 09:35:00,584.6,587.03,584.28,585.3,16725.0,559.9555,562.283,559.6489,560.6259,16725.0
2022-04-19 09:40:00,585.23,588.0,584.5,587.37,11438.0,560.5589,563.2121,559.8597,562.6087,11438.0
2022-04-19 09:45:00,587.37,588.45,587.33,588.16,16090.0,562.6087,563.6432,562.5704,563.3654,16090.0
2022-04-19 09:50:00,588.17,589.5,587.8,589.5,12276.0,563.375,564.6489,563.0206,564.6489,12276.0
2022-04-19 09:55:00,589.44,590.35,589.05,590.35,16633.0,564.5914,565.4631,564.2179,565.4631,16633.0
2022-04-19 10:00:00,590.32,590.68,589.91,590.0,8969.0,565.4343,565.7791,565.0416,565.1278,8969.0
2022-04-19 10:05:00,590.06,591.0,589.9,590.74,14858.0,565.1853,566.0857,565.032,565.8366,14858.0
2022-04-19 10:10:00,590.71,592.08,590.51,591.05,11037.0,565.8079,567.1201,565.6163,566.1335,11037.0
2022-04-19 10:15:00,590.56,590.56,588.72,588.95,10945.0,565.6642,565.6642,563.9018,564.1221,10945.0
2022-04-19 10:20:00,588.74,589.86,588.41,589.86,13611.0,563.9209,564.9937,563.6048,564.9937,13611.0
2022-04-19 10:25:00,589.9,591.2,589.74,591.2,7732.0,565.032,566.2772,564.8788,566.2772,7732.0
2022-04-19 10:30:00,591.3,592.4,591.3,591.79,15680.0,566.373,567.4266,566.373,566.8424,15680.0
2022-04-19 10:35:00,591.76,591.87,590.54,591.24,7216.0,566.8136,566.919,565.645,566.3155,7216.0
2022-04-19 10:40:00,591.25,592.0,591.05,591.85,11840.0,566.3251,567.0435,566.1335,566.8998,11840.0
2022-04-19 10:45:00,591.77,593.5,591.77,592.53,13470.0,566.8232,568.4803,566.8232,567.5512,13470.0
2022-04-19 10:50:00,592.49,592.71,591.99,592.0,11390.0,567.5128,567.7236,567.0339,567.0435,11390.0
2022-04-19 10:55:00,591.94,592.26,591.8,592.12,8051.0,566.986,567.2925,566.8519,567.1584,8051.0
2022-04-19 11:00:00,592.22,592.8,591.68,591.8,9808.0,567.2542,567.8098,566.737,566.8519,9808.0
2022-04-19 11:05:00,591.75,593.52,591.68,593.42,6911.0,566.804,568.4994,566.737,568.4036,6911.0
2022-04-19 11:10:00,593.4,593.4,592.52,592.71,9415.0,568.3845,568.3845,567.5416,567.7236,9415.0
2022-04-19 11:15:00,592.73,593.4,592.67,592.86,3827.0,567.7427,568.3845,567.6853,567.8672,3827.0
2022-04-19 11:20:00,592.92,593.68,592.6,593.59,7862.0,567.9247,568.6527,567.6182,568.5665,7862.0
2022-04-19 11:25:00,593.46,593.46,592.86,593.12,6941.0,568.442,568.442,567.8672,568.1163,6941.0
2022-04-19 11:30:00,593.36,593.36,592.5,592.73,6896.0,568.3462,568.3462,567.5224,567.7427,6896.0
2022-04-19 11:35:00,592.81,593.15,592.7,592.9,11171.0,567.8194,568.145,567.714,567.9056,11171.0
2022-04-19 11:40:00,592.76,593.28,592.72,593.05,10271.0,567.7715,568.2695,567.7331,568.0492,10271.0
2022-04-19 11:45:00,593.3,593.59,592.42,592.42,9109.0,568.2887,568.5665,567.4458,567.4458,9109.0
2022-04-19 11:50:00,592.63,593.13,592.4,592.82,12313.0,567.6469,568.1259,567.4266,567.8289,12313.0
2022-04-19 11:55:00,592.68,592.72,591.89,591.97,9758.0,567.6948,567.7331,566.9381,567.0148,9758.0
2022-04-19 12:00:00,592.13,592.37,592.04,592.07,8014.0,567.168,567.3979,567.0818,567.1105,8014.0
2022-04-19 12:05:00,592.13,592.25,591.86,592.13,7799.0,567.168,567.283,566.9094,567.168,7799.0
2022-04-19 12:10:00,592.06,592.15,591.45,591.73,4681.0,567.101,567.1872,566.5167,566.7849,4681.0
2022-04-19 12:15:00,591.72,591.9,591.45,591.62,3545.0,566.7753,566.9477,566.5167,566.6795,3545.0
2022-04-19 12:20:00,591.56,591.93,591.25,591.76,6218.0,566.622,566.9765,566.3251,566.8136,6218.0
2022-04-19 12:25:00,591.91,592.49,591.75,592.49,2320.0,566.9573,567.5128,566.804,567.5128,2320.0
2022-04-19 12:30:00,592.41,592.49,592.01,592.13,4387.0,567.4362,567.5128,567.0531,567.168,4387.0
2022-04-19 12:35:00,592.27,592.36,591.08,591.24,6272.0,567.3021,567.3883,566.1623,566.3155,6272.0
2022-04-19 12:40:00,591.32,591.47,591.05,591.05,3183.0,566.3922,566.5358,566.1335,566.1335,3183.0
2022-04-19 12:45:00,590.81,590.92,590.48,590.69,3205.0,565.9037,566.009,565.5876,565.7887,3205.0
2022-04-19 12:50:00,590.83,591.13,590.59,590.59,3677.0,565.9228,566.2102,565.6929,565.6929,3677.0
2022-04-19 12:55:00,590.52,590.65,590.22,590.56,4903.0,565.6259,565.7504,565.3385,565.6642,4903.0
2022-04-19 13:00:00,590.68,591.17,590.68,591.17,2472.0,565.7791,566.2485,565.7791,566.2485,2472.0
2022-04-19 13:05:00,591.05,591.29,590.81,590.83,3546.0,566.1335,566.3634,565.9037,565.9228,3546.0
2022-04-19 13:10:00,590.81,591.08,590.68,591.08,2600.0,565.9037,566.1623,565.7791,566.1623,2600.0
2022-04-19 13:15:00,591.19,591.58,590.96,591.32,5772.0,566.2676,566.6412,566.0473,566.3922,5772.0
2022-04-19 13:20:00,591.5,591.75,591.49,591.62,3680.0,566.5646,566.804,566.555,566.6795,3680.0
2022-04-19 13:25:00,591.62,591.67,591.0,591.11,4314.0,566.6795,566.7274,566.0857,566.191,4314.0
2022-04-19 13:30:00,591.1,591.65,591.03,591.56,2305.0,566.1814,566.7083,566.1144,566.622,2305.0
2022-04-19 13:35:00,591.63,591.63,591.33,591.57,1349.0,566.6891,566.6891,566.4017,566.6316,1349.0
2022-04-19 13:40:00,591.65,591.65,591.2,591.27,2302.0,566.7083,566.7083,566.2772,566.3443,2302.0
2022-04-19 13:45:00,591.25,591.86,591.2,591.86,6758.0,566.3251,566.9094,566.2772,566.9094,6758.0
2022-04-19 13:50:00,592.0,592.52,592.0,592.23,5414.0,567.0435,567.5416,567.0435,567.2638,5414.0
2022-04-19 13:55:00,592.35,592.4,592.09,592.34,1940.0,567.3787,567.4266,567.1297,567.3692,1940.0
2022-04-19 14:00:00,592.06,592.26,591.78,591.78,1922.0,567.101,567.2925,566.8328,566.8328,1922.0
2022-04-19 14:05:00,591.7,592.01,591.31,591.73,3221.0,566.7561,567.0531,566.3826,566.7849,3221.0
2022-04-19 14:10:00,591.65,591.65,590.69,590.97,5667.0,566.7083,566.7083,565.7887,566.0569,5667.0
2022-04-19 14:15:00,591.03,591.03,590.72,590.96,2075.0,566.1144,566.1144,565.8175,566.0473,2075.0
2022-04-19 14:20:00,591.08,591.39,590.76,591.39,5079.0,566.1623,566.4592,565.8558,566.4592,5079.0
2022-04-19 14:25:00,591.3,591.3,590.72,591.08,4300.0,566.373,566.373,565.8175,566.1623,4300.0
2022-04-19 14:30:00,590.95,591.47,590.84,591.2,3795.0,566.0378,566.5358,565.9324,566.2772,3795.0
2022-04-19 14:35:00,591.28,592.05,591.26,592.05,3931.0,566.3539,567.0914,566.3347,567.0914,3931.0
2022-04-19 14:40:00,592.0,592.28,591.68,591.82,4581.0,567.0435,567.3117,566.737,566.8711,4581.0
2022-04-19 14:45:00,591.84,592.22,591.6,592.1,2577.0,566.8902,567.2542,566.6604,567.1393,2577.0
2022-04-19 14:50:00,592.09,592.6,591.88,592.01,5059.0,567.1297,567.6182,566.9286,567.0531,5059.0
2022-04-19 14:55:00,592.02,592.35,592.01,592.31,8049.0,567.0627,567.3787,567.0531,567.3404,8049.0
2022-04-19 15:00:00,592.41,592.75,592.24,592.58,5494.0,567.4362,567.7619,567.2734,567.599,5494.0
2022-04-19 15:05:00,592.45,593.2,592.39,593.2,6571.0,567.4745,568.1929,567.4171,568.1929,6571.0
2022-04-19 15:10:00,593.07,593.73,592.98,593.73,12651.0,568.0684,568.7006,567.9822,568.7006,12651.0
2022-04-19 15:15:00,593.58,594.34,593.5,594.27,10111.0,568.5569,569.2849,568.4803,569.2178,10111.0
2022-04-19 15:20:00,594.27,594.57,593.99,594.55,5518.0,569.2178,569.5052,568.9496,569.486,5518.0
2022-04-19 15:25:00,594.49,594.75,593.87,594.06,9980.0,569.4285,569.6776,568.8347,569.0167,9980.0
2022-04-19 15:30:00,594.01,594.6,593.83,594.28,8562.0,568.9688,569.5339,568.7964,569.2274,8562.0
2022-04-19 15:35:00,594.31,594.78,594.13,594.64,11661.0,569.2561,569.7063,569.0837,569.5722,11661.0
2022-04-19 15:40:00,594.63,594.63,593.01,593.18,18102.0,569.5626,569.5626,568.0109,568.1738,18102.0
2022-04-19 15:45:00,593.06,593.63,592.37,593.37,22783.0,568.0588,568.6048,567.3979,568.3557,22783.0
2022-04-19 15:50:00,593.62,594.83,593.62,593.97,29542.0,568.5952,569.7542,568.5952,568.9305,29542.0
2022-04-19 15:55:00,593.57,594.8,592.98,594.34,68981.0,568.5473,569.7255,567.9822,569.2849,68981.0
2022-04-20 09:30:00,598.25,601.36,598.03,599.0,57499.0,573.03,576.0089,572.8193,573.7484,57499.0
2022-04-20 09:35:00,599.68,601.45,599.67,599.94,13418.0,574.3997,576.0951,574.3902,574.6488,13418.0
2022-04-20 09:40:00,599.66,602.32,598.8,600.75,17761.0,574.3806,576.9284,573.5568,575.4246,17761.0
2022-04-20 09:45:00,600.18,601.99,598.01,599.02,18539.0,574.8787,576.6124,572.8001,573.7676,18539.0
2022-04-20 09:50:00,598.75,600.79,598.6,599.64,12229.0,573.5089,575.4629,573.3653,574.3614,12229.0
2022-04-20 09:55:00,599.43,599.56,597.3,598.72,12703.0,574.1603,574.2848,572.1201,573.4802,12703.0
2022-04-20 10:00:00,598.9,599.31,597.93,598.26,3771.0,573.6526,574.0453,572.7235,573.0396,3771.0
2022-04-20 10:05:00,598.27,600.01,598.27,599.71,5322.0,573.0492,574.7158,573.0492,574.4285,5322.0
2022-04-20 10:10:00,599.6,600.65,599.6,600.02,10319.0,574.3231,575.3288,574.3231,574.7254,10319.0
2022-04-20 10:15:00,599.91,600.81,599.91,600.72,4082.0,574.62,575.4821,574.62,575.3959,4082.0
2022-04-20 10:20:00,600.83,601.43,600.0,600.17,14868.0,575.5013,576.076,574.7063,574.8691,14868.0
2022-04-20 10:25:00,600.29,600.99,599.92,600.84,7053.0,574.984,575.6545,574.6296,575.5108,7053.0
2022-04-20 10:30:00,601.0,602.0,600.84,601.46,5380.0,575.6641,576.6219,575.5108,576.1047,5380.0
2022-04-20 10:35:00,601.61,602.75,601.18,601.8,14357.0,576.2484,577.3403,575.8365,576.4304,14357.0
2022-04-20 10:40:00,602.05,602.21,600.92,600.93,6233.0,576.6698,576.8231,575.5875,575.597,6233.0
2022-04-20 10:45:00,600.75,601.2,600.07,600.1,8266.0,575.4246,575.8557,574.7733,574.802,8266.0
2022-04-20 10:50:00,600.0,600.86,599.53,599.88,12069.0,574.7063,575.53,574.2561,574.5913,12069.0
2022-04-20 10:55:00,599.65,600.0,598.56,598.7,7549.0,574.371,574.7063,573.327,573.4611,7549.0
2022-04-20 11:00:00,598.85,599.09,598.24,598.27,5431.0,573.6047,573.8346,573.0204,573.0492,5431.0
2022-04-20 11:05:00,598.28,599.06,598.1,598.93,5498.0,573.0588,573.8059,572.8863,573.6814,5498.0
2022-04-20 11:10:00,598.96,599.82,598.79,599.82,3298.0,573.7101,574.5338,573.5473,574.5338,3298.0
2022-04-20 11:15:00,599.91,599.91,598.81,598.81,4832.0,574.62,574.62,573.5664,573.5664,4832.0
2022-04-20 11:20:00,598.67,599.02,598.54,598.92,5150.0,573.4323,573.7676,573.3078,573.6718,5150.0
2022-04-20 11:25:00,598.75,598.85,598.44,598.78,3989.0,573.5089,573.6047,573.212,573.5377,3989.0
2022-04-20 11:30:00,598.82,600.01,598.79,600.01,4675.0,573.576,574.7158,573.5473,574.7158,4675.0
2022-04-20 11:35:00,599.86,601.1,599.86,600.84,7111.0,574.5722,575.7599,574.5722,575.5108,7111.0
2022-04-20 11:40:00,600.74,601.8,600.43,601.64,6165.0,575.4151,576.4304,575.1181,576.2771,6165.0
2022-04-20 11:45:00,601.76,602.0,601.37,601.7,4830.0,576.3921,576.6219,576.0185,576.3346,4830.0
2022-04-20 11:50:00,601.74,601.75,600.95,601.42,6984.0,576.3729,576.3825,575.6162,576.0664,6984.0
2022-04-20 11:55:00,601.77,602.51,601.77,602.23,6598.0,576.4016,577.1104,576.4016,576.8422,6598.0
2022-04-20 12:00:00,602.28,602.43,601.43,601.67,5849.0,576.8901,577.0338,576.076,576.3058,5849.0
2022-04-20 12:05:00,601.96,602.05,601.0,601.1,4139.0,576.5836,576.6698,575.6641,575.7599,4139.0
2022-04-20 12:10:00,600.93,600.93,600.17,600.47,5593.0,575.597,575.597,574.8691,575.1564,5593.0
2022-04-20 12:15:00,600.38,601.04,600.26,600.89,5239.0,575.0702,575.7024,574.9553,575.5587,5239.0
2022-04-20 12:20:00,600.58,601.16,600.52,601.16,4482.0,575.2618,575.8173,575.2043,575.8173,4482.0
2022-04-20 12:25:00,601.26,601.67,601.13,601.61,7598.0,575.9131,576.3058,575.7886,576.2484,7598.0
2022-04-20 12:30:00,601.73,602.48,601.71,602.06,10998.0,576.3633,577.0817,576.3442,576.6794,10998.0
2022-04-20 12:35:00,602.05,602.85,601.98,602.63,12616.0,576.6698,577.4361,576.6028,577.2254,12616.0
2022-04-20 12:40:00,602.96,603.63,602.74,603.51,11050.0,577.5415,578.1832,577.3307,578.0683,11050.0
2022-04-20 12:45:00,603.43,603.84,603.25,603.61,7438.0,577.9917,578.3844,577.8192,578.1641,7438.0
2022-04-20 12:50:00,603.86,603.99,603.28,603.28,5706.0,578.4035,578.528,577.848,577.848,5706.0
2022-04-20 12:55:00,603.45,603.85,603.04,603.36,6358.0,578.0108,578.3939,577.6181,577.9246,6358.0
2022-04-20 13:00:00,603.6,603.94,603.31,603.71,6287.0,578.1545,578.4802,577.8767,578.2599,6287.0
2022-04-20 13:05:00,603.84,603.84,602.9,603.28,4568.0,578.3844,578.3844,577.484,577.848,4568.0
2022-04-20 13:10:00,603.49,604.5,603.36,604.38,5929.0,578.0491,579.0165,577.9246,578.9016,5929.0
2022-04-20 13:15:00,604.35,604.67,603.31,603.59,6221.0,578.8729,579.1794,577.8767,578.1449,6221.0
2022-04-20 13:20:00,603.46,604.07,603.31,603.87,3759.0,578.0204,578.6047,577.8767,578.4131,3759.0
2022-04-20 13:25:00,603.89,603.9,602.78,603.13,6466.0,578.4323,578.4418,577.3691,577.7043,6466.0
2022-04-20 13:30:00,603.14,603.21,602.8,602.95,2520.0,577.7139,577.7809,577.3882,577.5319,2520.0
2022-04-20 13:35:00,603.3,604.09,603.3,603.9,3449.0,577.8671,578.6238,577.8671,578.4418,3449.0
2022-04-20 13:40:00,603.94,604.41,603.82,604.12,4036.0,578.4802,578.9303,578.3652,578.6526,4036.0
2022-04-20 13:45:00,604.27,604.85,604.1,604.27,7876.0,578.7962,579.3518,578.6334,578.7962,7876.0
2022-04-20 13:50:00,604.18,604.35,603.89,604.05,3368.0,578.71,578.8729,578.4323,578.5855,3368.0
2022-04-20 13:55:00,604.09,604.74,604.0,604.51,5858.0,578.6238,579.2464,578.5376,579.0261,5858.0
2022-04-20 14:00:00,604.78,605.07,604.5,604.54,8001.0,579.2847,579.5625,579.0165,579.0549,8001.0
2022-04-20 14:05:00,604.5,605.28,604.5,604.92,4603.0,579.0165,579.7637,579.0165,579.4188,4603.0
2022-04-20 14:10:00,604.76,604.82,604.34,604.51,5246.0,579.2656,579.3231,578.8633,579.0261,5246.0
2022-04-20 14:15:00,604.56,604.86,603.63,603.63,4858.0,579.074,579.3614,578.1832,578.1832,4858.0
2022-04-20 14:20:00,603.68,604.13,603.68,603.89,4040.0,578.2311,578.6621,578.2311,578.4323,4040.0
2022-04-20 14:25:00,603.93,604.27,603.76,603.77,5877.0,578.4706,578.7962,578.3077,578.3173,5877.0
2022-04-20 14:30:00,603.55,603.79,603.07,603.73,2764.0,578.1066,578.3365,577.6468,578.279,2764.0
2022-04-20 14:35:00,603.79,603.79,602.72,603.4,2034.0,578.3365,578.3365,577.3116,577.9629,2034.0
2022-04-20 14:40:00,603.48,603.79,603.0,603.24,3949.0,578.0395,578.3365,577.5798,577.8097,3949.0
2022-04-20 14:45:00,603.23,603.48,602.71,603.11,4280.0,577.8001,578.0395,577.302,577.6851,4280.0
2022-04-20 14:50:00,602.98,602.98,601.7,601.7,6274.0,577.5606,577.5606,576.3346,576.3346,6274.0
2022-04-20 14:55:00,601.51,602.02,601.14,601.69,10494.0,576.1526,576.6411,575.7982,576.325,10494.0
2022-04-20 15:00:00,601.6,602.92,601.6,602.86,8622.0,576.2388,577.5032,576.2388,577.4457,8622.0
2022-04-20 15:05:00,602.62,602.88,602.22,602.88,5183.0,577.2158,577.4648,576.8327,577.4648,5183.0
2022-04-20 15:10:00,603.1,603.73,602.72,603.38,5516.0,577.6756,578.279,577.3116,577.9438,5516.0
2022-04-20 15:15:00,603.58,603.76,603.14,603.4,4474.0,578.1353,578.3077,577.7139,577.9629,4474.0
2022-04-20 15:20:00,603.45,603.79,603.26,603.63,5006.0,578.0108,578.3365,577.8288,578.1832,5006.0
2022-04-20 15:25:00,603.76,604.58,603.6,603.88,9917.0,578.3077,579.0932,578.1545,578.4227,9917.0
2022-04-20 15:30:00,604.12,604.59,603.81,603.84,10537.0,578.6526,579.1028,578.3556,578.3844,10537.0
2022-04-20 15:35:00,603.91,604.42,603.66,604.3,6652.0,578.4514,578.9399,578.212,578.825,6652.0
2022-04-20 15:40:00,604.36,604.66,603.58,603.89,14007.0,578.8824,579.1698,578.1353,578.4323,14007.0
2022-04-20 15:45:00,603.78,605.0,603.73,604.46,15382.0,578.3269,579.4955,578.279,578.9782,15382.0
2022-04-20 15:50:00,604.56,604.62,603.31,603.63,23109.0,579.074,579.1315,577.8767,578.1832,23109.0
2022-04-20 15:55:00,603.68,604.1,603.07,603.57,64553.0,578.2311,578.6334,577.6468,578.1258,64553.0
2022-04-21 09:30:00,604.26,607.28,603.0,605.05,60505.0,578.7867,581.6794,577.5798,579.5434,60505.0
2022-04-21 09:35:00,604.94,607.71,604.8,607.52,19433.0,579.438,582.0912,579.3039,581.9092,19433.0
2022-04-21 09:40:00,607.72,607.85,605.73,607.19,15030.0,582.1008,582.2253,580.1947,581.5931,15030.0
2022-04-21 09:45:00,607.31,608.88,606.67,608.72,16504.0,581.7081,583.2119,581.0951,583.0586,16504.0
2022-04-21 09:50:00,608.72,608.92,607.21,607.98,11254.0,583.0586,583.2502,581.6123,582.3498,11254.0
2022-04-21 09:55:00,608.09,609.18,607.73,608.88,13472.0,582.4552,583.4993,582.1104,583.2119,13472.0
2022-04-21 10:00:00,608.95,608.95,607.45,608.32,16581.0,583.279,583.279,581.8422,582.6755,16581.0
2022-04-21 10:05:00,608.14,608.35,606.94,607.18,14084.0,582.5031,582.7042,581.3537,581.5836,14084.0
2022-04-21 10:10:00,607.07,607.88,606.6,607.66,8734.0,581.4782,582.2541,581.028,582.0433,8734.0
2022-04-21 10:15:00,607.64,607.72,606.46,606.47,10810.0,582.0242,582.1008,580.8939,580.9035,10810.0
2022-04-21 10:20:00,606.44,606.44,604.67,604.98,12289.0,580.8748,580.8748,579.1794,579.4763,12289.0
2022-04-21 10:25:00,604.91,604.91,604.06,604.29,10977.0,579.4093,579.4093,578.5951,578.8154,10977.0
2022-04-21 10:30:00,604.38,604.44,603.61,604.08,7314.0,578.9016,578.9591,578.1641,578.6143,7314.0
2022-04-21 10:35:00,604.06,604.08,603.33,603.46,18854.0,578.5951,578.6143,577.8959,578.0204,18854.0
2022-04-21 10:40:00,603.57,603.72,602.61,603.64,11743.0,578.1258,578.2694,577.2062,578.1928,11743.0
2022-04-21 10:45:00,603.63,603.64,602.77,603.18,6787.0,578.1832,578.1928,577.3595,577.7522,6787.0
2022-04-21 10:50:00,603.3,604.36,602.89,604.22,10011.0,577.8671,578.8824,577.4744,578.7484,10011.0
2022-04-21 10:55:00,604.28,604.31,603.33,603.61,16114.0,578.8058,578.8346,577.8959,578.1641,16114.0
2022-04-21 11:00:00,603.95,603.95,602.5,602.72,10089.0,578.4897,578.4897,577.1009,577.3116,10089.0
2022-04-21 11:05:00,602.89,603.63,602.51,603.61,5814.0,577.4744,578.1832,577.1104,578.1641,5814.0
2022-04-21 11:10:00,603.59,604.27,602.69,602.81,9602.0,578.1449,578.7962,577.2828,577.3978,9602.0
2022-04-21 11:15:00,602.92,603.19,602.45,603.1,5154.0,577.5032,577.7618,577.053,577.6756,5154.0
2022-04-21 11:20:00,603.77,603.78,602.49,603.01,4117.0,578.3173,578.3269,577.0913,577.5894,4117.0
2022-04-21 11:25:00,603.22,604.37,602.84,603.03,6242.0,577.7905,578.892,577.4265,577.6085,6242.0
2022-04-21 11:30:00,602.8,602.81,600.76,601.06,9813.0,577.3882,577.3978,575.4342,575.7216,9813.0
2022-04-21 11:35:00,601.09,601.64,600.43,600.51,7337.0,575.7503,576.2771,575.1181,575.1948,7337.0
2022-04-21 11:40:00,600.32,600.36,599.53,599.64,13264.0,575.0128,575.0511,574.2561,574.3614,13264.0
2022-04-21 11:45:00,599.63,600.65,599.4,600.65,8617.0,574.3518,575.3288,574.1315,575.3288,8617.0
2022-04-21 11:50:00,600.53,601.23,600.04,600.74,7659.0,575.2139,575.8844,574.7446,575.4151,7659.0
2022-04-21 11:55:00,600.58,600.78,599.86,600.35,6035.0,575.2618,575.4534,574.5722,575.0415,6035.0
2022-04-21 12:00:00,600.26,600.4,598.72,598.86,10853.0,574.9553,575.0894,573.4802,573.6143,10853.0
2022-04-21 12:05:00,599.36,599.83,599.0,599.29,5368.0,574.0932,574.5434,573.7484,574.0262,5368.0
2022-04-21 12:10:00,599.37,599.37,598.33,598.4,11648.0,574.1028,574.1028,573.1067,573.1737,11648.0
2022-04-21 12:15:00,598.42,599.0,598.42,598.75,6888.0,573.1929,573.7484,573.1929,573.5089,6888.0
2022-04-21 12:20:00,598.88,598.88,597.53,597.86,15770.0,573.6335,573.6335,572.3404,572.6565,15770.0
2022-04-21 12:25:00,598.0,598.09,597.45,597.49,7547.0,572.7906,572.8768,572.2637,572.3021,7547.0
2022-04-21 12:30:00,597.54,599.17,597.45,598.61,10397.0,572.35,573.9112,572.2637,573.3748,10397.0
2022-04-21 12:35:00,598.79,599.09,597.98,597.98,6563.0,573.5473,573.8346,572.7714,572.7714,6563.0
2022-04-21 12:40:00,598.14,599.02,597.95,597.95,5262.0,572.9247,573.7676,572.7427,572.7427,5262.0
2022-04-21 12:45:00,598.12,598.41,597.4,597.8,7021.0,572.9055,573.1833,572.2159,572.599,7021.0
2022-04-21 12:50:00,597.79,597.79,595.55,595.63,17205.0,572.5894,572.5894,570.4438,570.5205,17205.0
2022-04-21 12:55:00,595.46,596.86,595.46,596.85,9230.0,570.3576,571.6986,570.3576,571.689,9230.0
2022-04-21 13:00:00,596.65,597.21,595.76,595.77,18125.0,571.4975,572.0339,570.645,570.6546,18125.0
2022-04-21 13:05:00,595.82,595.82,595.01,595.2,8532.0,570.7025,570.7025,569.9266,570.1086,8532.0
2022-04-21 13:10:00,595.12,596.08,595.1,595.75,8554.0,570.032,570.9515,570.0128,570.6354,8554.0
2022-04-21 13:15:00,595.88,596.09,594.5,594.82,11637.0,570.7599,570.9611,569.4381,569.7446,11637.0
2022-04-21 13:20:00,594.57,596.84,594.55,596.62,4940.0,569.5052,571.6795,569.486,571.4687,4940.0
2022-04-21 13:25:00,596.22,597.26,595.88,597.06,6074.0,571.0856,572.0818,570.7599,571.8902,6074.0
2022-04-21 13:30:00,597.06,597.51,596.6,596.7,9188.0,571.8902,572.3212,571.4496,571.5454,9188.0
2022-04-21 13:35:00,596.73,596.73,595.29,595.9,6977.0,571.5741,571.5741,570.1948,570.7791,6977.0
2022-04-21 13:40:00,595.81,596.43,595.29,595.87,3500.0,570.6929,571.2867,570.1948,570.7504,3500.0
2022-04-21 13:45:00,596.1,596.6,595.54,596.07,4216.0,570.9707,571.4496,570.4343,570.9419,4216.0
2022-04-21 13:50:00,596.05,596.14,595.55,595.58,2847.0,570.9228,571.009,570.4438,570.4726,2847.0
2022-04-21 13:55:00,595.59,595.8,595.23,595.38,4616.0,570.4822,570.6833,570.1373,570.281,4616.0
2022-04-21 14:00:00,595.22,595.24,593.62,593.86,11717.0,570.1278,570.1469,568.5952,568.8251,11717.0
2022-04-21 14:05:00,593.66,594.8,593.62,594.57,8209.0,568.6335,569.7255,568.5952,569.5052,8209.0
2022-04-21 14:10:00,594.79,595.24,594.54,595.18,7567.0,569.7159,570.1469,569.4764,570.0894,7567.0
2022-04-21 14:15:00,595.17,595.17,594.71,594.83,4308.0,570.0799,570.0799,569.6393,569.7542,4308.0
2022-04-21 14:20:00,595.02,595.69,594.35,594.35,4461.0,569.9362,570.5779,569.2944,569.2944,4461.0
2022-04-21 14:25:00,594.24,595.54,594.22,594.94,5039.0,569.1891,570.4343,569.1699,569.8596,5039.0
2022-04-21 14:30:00,594.86,595.87,594.64,595.29,5578.0,569.7829,570.7504,569.5722,570.1948,5578.0
2022-04-21 14:35:00,595.4,596.6,595.26,595.31,2532.0,570.3002,571.4496,570.1661,570.214,2532.0
2022-04-21 14:40:00,595.41,595.46,594.5,594.5,5335.0,570.3097,570.3576,569.4381,569.4381,5335.0
2022-04-21 14:45:00,594.5,594.72,593.34,593.87,14265.0,569.4381,569.6488,568.327,568.8347,14265.0
2022-04-21 14:50:00,594.12,594.23,593.49,593.69,6559.0,569.0741,569.1795,568.4707,568.6623,6559.0
2022-04-21 14:55:00,593.31,593.98,593.16,593.67,30783.0,568.2983,568.94,568.1546,568.6431,30783.0
2022-04-21 15:00:00,593.57,593.67,592.47,592.47,10910.0,568.5473,568.6431,567.4937,567.4937,10910.0
2022-04-21 15:05:00,592.61,593.13,591.97,592.15,17443.0,567.6278,568.1259,567.0148,567.1872,17443.0
2022-04-21 15:10:00,592.07,592.6,591.75,592.24,8698.0,567.1105,567.6182,566.804,567.2734,8698.0
2022-04-21 15:15:00,592.22,593.44,591.97,593.37,5855.0,567.2542,568.4228,567.0148,568.3557,5855.0
2022-04-21 15:20:00,593.39,594.14,592.68,594.08,9119.0,568.3749,569.0933,567.6948,569.0358,9119.0
2022-04-21 15:25:00,594.11,594.82,593.43,594.76,10399.0,569.0646,569.7446,568.4132,569.6871,10399.0
2022-04-21 15:30:00,594.26,594.47,592.41,592.44,11957.0,569.2082,569.4094,567.4362,567.465,11957.0
2022-04-21 15:35:00,592.38,592.45,591.41,591.99,13775.0,567.4075,567.4745,566.4784,567.0339,13775.0
2022-04-21 15:40:00,591.95,593.15,591.95,592.64,13609.0,566.9956,568.145,566.9956,567.6565,13609.0
2022-04-21 15:45:00,592.71,592.71,591.15,591.19,15913.0,567.7236,567.7236,566.2293,566.2676,15913.0
2022-04-21 15:50:00,591.21,593.0,591.19,592.45,26027.0,566.2868,568.0013,566.2676,567.4745,26027.0
2022-04-21 15:55:00,592.38,592.51,591.55,591.67,43693.0,567.4075,567.532,566.6125,566.7274,43693.0
2022-04-22 09:30:00,590.56,591.9,587.65,587.65,39407.0,565.6642,566.9477,562.8769,562.8769,39407.0
2022-04-22 09:35:00,587.01,589.22,586.38,587.26,16672.0,562.2639,564.3807,561.6604,562.5033,16672.0
2022-04-22 09:40:00,587.43,588.13,585.69,585.74,10640.0,562.6662,563.3366,560.9995,561.0474,10640.0
2022-04-22 09:45:00,585.5,586.81,584.48,586.39,20459.0,560.8175,562.0723,559.8405,561.67,20459.0
2022-04-22 09:50:00,586.18,587.31,584.88,585.37,10534.0,561.4688,562.5512,560.2237,560.693,10534.0
2022-04-22 09:55:00,585.49,585.91,583.5,583.5,14486.0,560.8079,561.2102,558.9018,558.9018,14486.0
2022-04-22 10:00:00,583.57,585.9,583.2,585.0,17405.0,558.9689,561.2007,558.6145,560.3386,17405.0
2022-04-22 10:05:00,585.18,586.9,584.13,584.13,17787.0,560.511,562.1585,559.5053,559.5053,17787.0
2022-04-22 10:10:00,584.15,584.41,582.12,583.46,36420.0,559.5244,559.7735,557.58,558.8635,36420.0
2022-04-22 10:15:00,583.36,583.36,582.18,582.89,24211.0,558.7677,558.7677,557.6375,558.3175,24211.0
2022-04-22 10:20:00,583.12,583.7,582.81,583.0,5427.0,558.5378,559.0934,558.2409,558.4229,5427.0
2022-04-22 10:25:00,582.85,583.12,582.41,582.73,7122.0,558.2792,558.5378,557.8578,558.1643,7122.0
2022-04-22 10:30:00,583.0,583.25,582.63,582.94,12770.0,558.4229,558.6624,558.0685,558.3654,12770.0
2022-04-22 10:35:00,582.54,582.89,581.97,582.54,16915.0,557.9823,558.3175,557.4363,557.9823,16915.0
2022-04-22 10:40:00,582.53,583.26,582.17,583.06,9730.0,557.9727,558.6719,557.6279,558.4804,9730.0
2022-04-22 10:45:00,582.98,583.38,582.57,583.0,5561.0,558.4037,558.7869,558.011,558.4229,5561.0
2022-04-22 10:50:00,582.95,583.51,582.89,583.13,4968.0,558.375,558.9114,558.3175,558.5474,4968.0
2022-04-22 10:55:00,582.92,583.72,582.83,583.51,4603.0,558.3463,559.1126,558.2601,558.9114,4603.0
2022-04-22 11:00:00,583.62,585.27,583.62,585.18,5712.0,559.0168,560.5972,559.0168,560.511,5712.0
2022-04-22 11:05:00,585.19,586.94,584.88,586.82,9449.0,560.5206,562.1968,560.2237,562.0819,9449.0
2022-04-22 11:10:00,586.63,586.63,584.8,584.8,9344.0,561.8999,561.8999,560.147,560.147,9344.0
2022-04-22 11:15:00,584.62,584.73,584.05,584.34,5507.0,559.9746,560.08,559.4286,559.7064,5507.0
2022-04-22 11:20:00,584.38,584.84,583.37,584.8,5817.0,559.7447,560.1853,558.7773,560.147,5817.0
2022-04-22 11:25:00,584.68,585.0,584.44,584.72,2348.0,560.0321,560.3386,559.8022,560.0704,2348.0
2022-04-22 11:30:00,584.75,585.16,583.77,583.77,6036.0,560.0991,560.4918,559.1604,559.1604,6036.0
2022-04-22 11:35:00,583.51,583.9,583.08,583.17,9840.0,558.9114,559.285,558.4995,558.5857,9840.0
2022-04-22 11:40:00,583.29,583.29,582.5,582.55,7124.0,558.7007,558.7007,557.944,557.9919,7124.0
2022-04-22 11:45:00,582.43,582.82,582.25,582.25,3643.0,557.8769,558.2505,557.7045,557.7045,3643.0
2022-04-22 11:50:00,582.32,582.8,582.3,582.38,5279.0,557.7716,558.2313,557.7524,557.829,5279.0
2022-04-22 11:55:00,582.15,582.77,581.99,581.99,7040.0,557.6087,558.2026,557.4555,557.4555,7040.0
2022-04-22 12:00:00,581.83,581.83,580.45,580.75,31325.0,557.3022,557.3022,555.9804,556.2678,31325.0
2022-04-22 12:05:00,580.97,581.9,580.96,581.39,11779.0,556.4785,557.3693,556.4689,556.8808,11779.0
2022-04-22 12:10:00,581.52,582.4,581.22,582.39,7287.0,557.0053,557.8482,556.7179,557.8386,7287.0
2022-04-22 12:15:00,582.19,582.86,581.91,582.6,5015.0,557.6471,558.2888,557.3789,558.0398,5015.0
2022-04-22 12:20:00,582.55,583.7,582.44,582.74,12437.0,557.9919,559.0934,557.8865,558.1739,12437.0
2022-04-22 12:25:00,582.8,582.99,582.36,582.9,7259.0,558.2313,558.4133,557.8099,558.3271,7259.0
2022-04-22 12:30:00,582.8,583.63,582.8,583.36,6869.0,558.2313,559.0263,558.2313,558.7677,6869.0
2022-04-22 12:35:00,583.19,584.0,583.18,583.32,11781.0,558.6049,559.3808,558.5953,558.7294,11781.0
2022-04-22 12:40:00,583.0,583.48,583.0,583.2,5631.0,558.4229,558.8827,558.4229,558.6145,5631.0
2022-04-22 12:45:00,583.2,583.26,582.62,582.76,3833.0,558.6145,558.6719,558.0589,558.193,3833.0
2022-04-22 12:50:00,583.0,583.0,581.29,581.62,5351.0,558.4229,558.4229,556.785,557.1011,5351.0
2022-04-22 12:55:00,581.38,581.5,581.06,581.43,9032.0,556.8712,556.9861,556.5647,556.9191,9032.0
2022-04-22 13:00:00,581.64,581.64,581.0,581.07,6194.0,557.1202,557.1202,556.5072,556.5743,6194.0
2022-04-22 13:05:00,581.11,581.48,580.96,580.96,6707.0,556.6126,556.967,556.4689,556.4689,6707.0
2022-04-22 13:10:00,580.85,581.31,580.51,581.31,15295.0,556.3635,556.8042,556.0379,556.8042,15295.0
2022-04-22 13:15:00,581.24,581.24,580.12,580.16,18315.0,556.7371,556.7371,555.6643,555.7026,18315.0
2022-04-22 13:20:00,580.23,580.31,578.47,578.49,38179.0,555.7697,555.8463,554.0839,554.103,38179.0
2022-04-22 13:25:00,578.93,580.5,578.93,580.5,7282.0,554.5245,556.0283,554.5245,556.0283,7282.0
2022-04-22 13:30:00,580.0,580.77,579.89,579.89,6853.0,555.5494,556.2869,555.444,555.444,6853.0
2022-04-22 13:35:00,579.66,579.99,579.27,579.38,4337.0,555.2237,555.5398,554.8501,554.9555,4337.0
2022-04-22 13:40:00,579.45,580.7,579.35,580.54,3769.0,555.0226,556.2199,554.9268,556.0666,3769.0
2022-04-22 13:45:00,580.47,580.48,579.78,579.95,5077.0,555.9996,556.0091,555.3386,555.5015,5077.0
2022-04-22 13:50:00,579.41,579.41,578.71,578.77,8675.0,554.9842,554.9842,554.3138,554.3712,8675.0
2022-04-22 13:55:00,579.19,579.19,578.66,578.79,11936.0,554.7735,554.7735,554.2659,554.3904,11936.0
2022-04-22 14:00:00,578.69,579.1,578.58,578.58,6398.0,554.2946,554.6873,554.1892,554.1892,6398.0
2022-04-22 14:05:00,578.61,579.1,578.4,578.54,6307.0,554.218,554.6873,554.0168,554.1509,6307.0
2022-04-22 14:10:00,578.41,578.41,577.41,577.87,10901.0,554.0264,554.0264,553.0686,553.5092,10901.0
2022-04-22 14:15:00,577.87,579.23,577.81,579.17,7120.0,553.5092,554.8118,553.4517,554.7544,7120.0
2022-04-22 14:20:00,578.93,579.62,578.61,579.62,3917.0,554.5245,555.1854,554.218,555.1854,3917.0
2022-04-22 14:25:00,579.5,579.5,578.29,578.49,5410.0,555.0705,555.0705,553.9115,554.103,5410.0
2022-04-22 14:30:00,578.69,578.97,577.05,577.05,13137.0,554.2946,554.5628,552.7237,552.7237,13137.0
2022-04-22 14:35:00,577.14,577.38,576.59,576.68,13490.0,552.8099,553.0398,552.2831,552.3693,13490.0
2022-04-22 14:40:00,576.9,577.52,576.13,576.53,9733.0,552.5801,553.1739,551.8425,552.2257,9733.0
2022-04-22 14:45:00,576.56,576.65,574.64,574.92,18692.0,552.2544,552.3406,550.4153,550.6835,18692.0
2022-04-22 14:50:00,574.99,575.07,574.07,574.2,7716.0,550.7506,550.8272,549.8694,549.9939,7716.0
2022-04-22 14:55:00,574.02,574.33,573.0,574.22,26102.0,549.8215,550.1184,548.8445,550.013,26102.0
2022-04-22 15:00:00,574.3,574.49,574.04,574.2,10579.0,550.0897,550.2717,549.8406,549.9939,10579.0
2022-04-22 15:05:00,574.25,574.47,573.3,573.4,20816.0,550.0418,550.2525,549.1318,549.2276,20816.0
2022-04-22 15:10:00,573.36,577.32,573.0,576.81,24222.0,549.1893,552.9824,548.8445,552.4939,24222.0
2022-04-22 15:15:00,576.77,577.91,576.38,577.14,14870.0,552.4555,553.5475,552.082,552.8099,14870.0
2022-04-22 15:20:00,577.07,577.41,575.62,576.04,11034.0,552.7429,553.0686,551.354,551.7563,11034.0
2022-04-22 15:25:00,576.01,576.66,575.32,575.32,13999.0,551.7276,552.3502,551.0667,551.0667,13999.0
2022-04-22 15:30:00,575.53,577.54,575.52,576.98,17140.0,551.2678,553.1931,551.2582,552.6567,17140.0
2022-04-22 15:35:00,576.82,577.68,576.67,576.86,24704.0,552.5034,553.3272,552.3598,552.5417,24704.0
2022-04-22 15:40:00,576.98,577.46,574.88,575.19,17247.0,552.6567,553.1165,550.6452,550.9421,17247.0
2022-04-22 15:45:00,575.12,575.31,573.23,573.24,14951.0,550.8751,551.0571,549.0648,549.0744,14951.0
2022-04-22 15:50:00,573.39,573.41,571.33,572.12,58786.0,549.218,549.2372,547.2449,548.0016,58786.0
2022-04-22 15:55:00,572.28,572.42,571.05,571.71,72453.0,548.1548,548.2889,546.9767,547.6089,72453.0
2022-04-25 09:30:00,570.81,570.84,564.57,564.95,117672.0,546.7468,546.7755,540.7698,541.1338,117672.0
2022-04-25 09:35:00,564.69,567.79,563.58,564.83,39843.0,540.8848,543.8541,539.8216,541.0189,39843.0
2022-04-25 09:40:00,564.53,566.37,563.06,564.82,27561.0,540.7315,542.494,539.3235,541.0093,27561.0
2022-04-25 09:45:00,564.47,565.34,561.63,562.4,39322.0,540.6741,541.5074,537.9538,538.6913,39322.0
2022-04-25 09:50:00,562.63,564.75,562.15,562.37,38287.0,538.9116,540.9423,538.4519,538.6626,38287.0
2022-04-25 09:55:00,562.65,563.2,553.53,555.7,93484.0,538.9308,539.4576,530.1953,532.2738,93484.0
2022-04-25 10:00:00,555.7,560.0,555.28,558.43,30579.0,532.2738,536.3925,531.8715,534.8887,30579.0
2022-04-25 10:05:00,558.4,560.24,557.92,558.0,29340.0,534.86,536.6224,534.4002,534.4768,29340.0
2022-04-25 10:10:00,558.0,559.13,557.73,559.13,40306.0,534.4768,535.5592,534.2182,535.5592,40306.0
2022-04-25 10:15:00,559.73,561.0,559.33,559.92,24186.0,536.1339,537.3503,535.7507,536.3159,24186.0
2022-04-25 10:20:00,559.98,560.45,557.37,560.44,12465.0,536.3733,536.8235,533.8734,536.814,12465.0
2022-04-25 10:25:00,560.53,561.87,560.39,561.14,27511.0,536.9002,538.1837,536.7661,537.4844,27511.0
2022-04-25 10:30:00,561.41,563.95,561.36,563.67,19655.0,537.7431,540.176,537.6952,539.9078,19655.0
2022-04-25 10:35:00,563.71,564.6,563.24,563.52,14178.0,539.9461,540.7986,539.4959,539.7641,14178.0
2022-04-25 10:40:00,563.36,563.84,560.91,561.65,27802.0,539.6109,540.0706,537.2641,537.9729,27802.0
2022-04-25 10:45:00,561.53,563.18,561.02,563.18,14881.0,537.858,539.4384,537.3695,539.4384,14881.0
2022-04-25 10:50:00,563.21,563.42,561.16,561.16,22942.0,539.4672,539.6683,537.5036,537.5036,22942.0
2022-04-25 10:55:00,561.41,561.81,559.66,560.32,16999.0,537.7431,538.1262,536.0668,536.699,16999.0
2022-04-25 11:00:00,560.42,560.91,559.92,560.46,14671.0,536.7948,537.2641,536.3159,536.8331,14671.0
2022-04-25 11:05:00,560.26,560.7,559.78,559.85,12334.0,536.6415,537.063,536.1818,536.2488,12334.0
2022-04-25 11:10:00,560.02,561.24,559.0,560.91,19868.0,536.4117,537.5802,535.4347,537.2641,19868.0
2022-04-25 11:15:00,560.17,560.17,558.24,559.11,7290.0,536.5553,536.5553,534.7067,535.54,7290.0
2022-04-25 11:20:00,559.18,560.16,559.07,559.8,12377.0,535.6071,536.5458,535.5017,536.2009,12377.0
2022-04-25 11:25:00,560.16,560.85,558.17,558.29,8530.0,536.5458,537.2067,534.6396,534.7546,8530.0
2022-04-25 11:30:00,558.39,558.54,557.22,558.37,12390.0,534.8504,534.994,533.7297,534.8312,12390.0
2022-04-25 11:35:00,558.38,559.5,558.08,558.46,14579.0,534.8408,535.9136,534.5534,534.9174,14579.0
2022-04-25 11:40:00,558.36,558.36,556.42,556.42,30047.0,534.8216,534.8216,532.9634,532.9634,30047.0
2022-04-25 11:45:00,556.32,556.54,555.8,556.11,14873.0,532.8676,533.0784,532.3696,532.6665,14873.0
2022-04-25 11:50:00,556.14,556.52,555.75,555.81,12310.0,532.6952,533.0592,532.3217,532.3791,12310.0
2022-04-25 11:55:00,555.99,557.38,555.98,557.15,11376.0,532.5515,533.8829,532.542,533.6626,11376.0
2022-04-25 12:00:00,557.09,558.1,557.02,558.1,7582.0,533.6052,534.5726,533.5381,534.5726,7582.0
2022-04-25 12:05:00,557.97,560.09,557.9,559.71,14542.0,534.4481,536.4787,534.381,536.1147,14542.0
2022-04-25 12:10:00,559.25,560.31,559.09,560.04,7260.0,535.6741,536.6894,535.5209,536.4308,7260.0
2022-04-25 12:15:00,560.09,561.0,558.54,558.97,6035.0,536.4787,537.3503,534.994,535.4059,6035.0
2022-04-25 12:20:00,559.02,561.15,559.02,561.1,11499.0,535.4538,537.494,535.4538,537.4461,11499.0
2022-04-25 12:25:00,561.36,561.89,560.43,560.49,6207.0,537.6952,538.2028,536.8044,536.8618,6207.0
2022-04-25 12:30:00,560.23,561.76,560.14,561.44,3578.0,536.6128,538.0783,536.5266,537.7718,3578.0
2022-04-25 12:35:00,561.09,562.37,561.09,561.61,10227.0,537.4365,538.6626,537.4365,537.9346,10227.0
2022-04-25 12:40:00,561.25,561.25,560.37,560.44,6846.0,537.5898,537.5898,536.7469,536.814,6846.0
2022-04-25 12:45:00,560.42,561.92,560.42,561.78,8113.0,536.7948,538.2316,536.7948,538.0975,8113.0
2022-04-25 12:50:00,562.0,562.0,560.77,560.77,4924.0,538.3082,538.3082,537.13,537.13,4924.0
2022-04-25 12:55:00,560.38,561.88,560.38,561.88,6703.0,536.7565,538.1932,536.7565,538.1932,6703.0
2022-04-25 13:00:00,561.68,561.97,560.32,560.58,6301.0,538.0017,538.2795,536.699,536.948,6301.0
2022-04-25 13:05:00,560.37,561.7,560.37,561.7,4695.0,536.7469,538.0208,536.7469,538.0208,4695.0
2022-04-25 13:10:00,561.81,563.55,561.81,563.55,6567.0,538.1262,539.7928,538.1262,539.7928,6567.0
2022-04-25 13:15:00,563.63,564.15,562.6,562.77,7975.0,539.8695,540.3676,538.8829,539.0457,7975.0
2022-04-25 13:20:00,562.79,562.9,562.16,562.7,3259.0,539.0649,539.1702,538.4614,538.9787,3259.0
2022-04-25 13:25:00,562.89,563.09,562.15,562.61,2356.0,539.1607,539.3522,538.4519,538.8925,2356.0
2022-04-25 13:30:00,562.61,563.12,561.13,561.44,16775.0,538.8925,539.381,537.4749,537.7718,16775.0
2022-04-25 13:35:00,561.17,561.25,560.46,560.89,5063.0,537.5132,537.5898,536.8331,537.245,5063.0
2022-04-25 13:40:00,561.4,562.28,561.39,561.55,2894.0,537.7335,538.5764,537.7239,537.8772,2894.0
2022-04-25 13:45:00,561.58,561.99,561.49,561.79,3667.0,537.9059,538.2986,537.8197,538.107,3667.0
2022-04-25 13:50:00,561.77,562.5,561.09,562.05,7666.0,538.0879,538.7871,537.4365,538.3561,7666.0
2022-04-25 13:55:00,561.91,561.91,560.8,561.15,5218.0,538.222,538.222,537.1588,537.494,5218.0
2022-04-25 14:00:00,561.28,561.56,560.71,561.14,4213.0,537.6185,537.8867,537.0726,537.4844,4213.0
2022-04-25 14:05:00,560.91,562.38,560.91,562.16,10593.0,537.2641,538.6722,537.2641,538.4614,10593.0
2022-04-25 14:10:00,562.43,562.53,560.83,562.0,12892.0,538.7201,538.8158,537.1875,538.3082,12892.0
2022-04-25 14:15:00,562.13,563.53,562.03,563.22,23974.0,538.4327,539.7737,538.3369,539.4768,23974.0
2022-04-25 14:20:00,563.22,563.72,562.58,563.16,31548.0,539.4768,539.9557,538.8637,539.4193,31548.0
2022-04-25 14:25:00,563.14,563.31,562.46,563.13,30898.0,539.4001,539.563,538.7488,539.3906,30898.0
2022-04-25 14:30:00,563.36,563.66,562.99,563.03,20452.0,539.6109,539.8982,539.2565,539.2948,20452.0
2022-04-25 14:35:00,563.12,563.34,562.05,562.17,7318.0,539.381,539.5917,538.3561,538.471,7318.0
2022-04-25 14:40:00,561.93,562.69,561.58,561.58,5742.0,538.2411,538.9691,537.9059,537.9059,5742.0
2022-04-25 14:45:00,561.6,563.54,561.42,563.29,12505.0,537.9251,539.7833,537.7526,539.5438,12505.0
2022-04-25 14:50:00,563.08,564.61,563.08,564.54,10711.0,539.3427,540.8082,539.3427,540.7411,10711.0
2022-04-25 14:55:00,564.57,564.63,563.02,563.17,9045.0,540.7698,540.8273,539.2852,539.4289,9045.0
2022-04-25 15:00:00,563.17,563.59,562.03,562.22,7594.0,539.4289,539.8312,538.3369,538.5189,7594.0
2022-04-25 15:05:00,562.24,562.52,561.98,562.42,7275.0,538.5381,538.8063,538.289,538.7105,7275.0
2022-04-25 15:10:00,562.24,563.26,562.24,563.26,5887.0,538.5381,539.5151,538.5381,539.5151,5887.0
2022-04-25 15:15:00,563.46,564.56,563.42,564.56,7650.0,539.7066,540.7603,539.6683,540.7603,7650.0
2022-04-25 15:20:00,564.54,566.68,564.4,566.68,15987.0,540.7411,542.7909,540.607,542.7909,15987.0
2022-04-25 15:25:00,566.63,567.1,565.38,566.95,19537.0,542.743,543.1932,541.5457,543.0495,19537.0
2022-04-25 15:30:00,566.77,567.3,566.04,566.53,17389.0,542.8771,543.3848,542.1779,542.6472,17389.0
2022-04-25 15:35:00,566.37,567.74,566.36,567.66,12002.0,542.494,543.8062,542.4844,543.7296,12002.0
2022-04-25 15:40:00,567.59,567.99,566.3,567.76,20499.0,543.6625,544.0457,542.4269,543.8254,20499.0
2022-04-25 15:45:00,567.82,568.57,567.25,567.92,24096.0,543.8828,544.6012,543.3369,543.9786,24096.0
2022-04-25 15:50:00,568.46,568.88,567.69,568.27,43221.0,544.4959,544.8982,543.7583,544.3139,43221.0
2022-04-25 15:55:00,568.11,568.48,567.49,568.26,49568.0,544.1606,544.515,543.5667,544.3043,49568.0
2022-04-26 09:30:00,565.26,566.56,561.72,564.32,51490.0,541.4308,542.676,538.04,540.5304,51490.0
2022-04-26 09:35:00,563.77,568.34,563.73,567.81,11436.0,540.0036,544.3809,539.9653,543.8733,11436.0
2022-04-26 09:40:00,567.52,567.67,565.63,565.92,13868.0,543.5955,543.7392,541.7852,542.0629,13868.0
2022-04-26 09:45:00,566.19,567.02,564.75,566.05,8928.0,542.3216,543.1166,540.9423,542.1875,8928.0
2022-04-26 09:50:00,565.8,567.42,565.68,565.85,8808.0,541.948,543.4997,541.8331,541.9959,8808.0
2022-04-26 09:55:00,566.0,566.28,564.43,565.29,4788.0,542.1396,542.4078,540.6357,541.4595,4788.0
2022-04-26 10:00:00,565.04,566.83,564.46,566.79,5288.0,541.22,542.9346,540.6645,542.8963,5288.0
2022-04-26 10:05:00,566.71,567.01,564.81,565.75,12560.0,542.8196,543.107,540.9997,541.9001,12560.0
2022-04-26 10:10:00,565.79,566.22,565.38,566.03,5392.0,541.9384,542.3503,541.5457,542.1683,5392.0
2022-04-26 10:15:00,566.09,566.09,563.03,563.27,16439.0,542.2258,542.2258,539.2948,539.5246,16439.0
2022-04-26 10:20:00,562.86,563.35,561.91,562.74,10619.0,539.1319,539.6013,538.222,539.017,10619.0
2022-04-26 10:25:00,563.16,563.65,562.18,563.48,7403.0,539.4193,539.8886,538.4806,539.7258,7403.0
2022-04-26 10:30:00,563.56,564.03,562.53,562.7,4100.0,539.8024,540.2526,538.8158,538.9787,4100.0
2022-04-26 10:35:00,562.85,563.17,561.73,561.96,9431.0,539.1224,539.4289,538.0496,538.2699,9431.0
2022-04-26 10:40:00,561.85,561.89,560.43,560.78,7774.0,538.1645,538.2028,536.8044,537.1396,7774.0
2022-04-26 10:45:00,560.83,562.41,560.83,562.28,7081.0,537.1875,538.7009,537.1875,538.5764,7081.0
2022-04-26 10:50:00,562.19,563.0,561.83,562.82,7326.0,538.4902,539.266,538.1454,539.0936,7326.0
2022-04-26 10:55:00,562.77,563.13,561.78,561.96,5685.0,539.0457,539.3906,538.0975,538.2699,5685.0
2022-04-26 11:00:00,561.67,562.9,560.45,562.62,8608.0,537.9921,539.1702,536.8235,538.9021,8608.0
2022-04-26 11:05:00,562.79,563.06,561.81,562.54,8666.0,539.0649,539.3235,538.1262,538.8254,8666.0
2022-04-26 11:10:00,562.12,563.5,562.12,563.36,8025.0,538.4231,539.745,538.4231,539.6109,8025.0
2022-04-26 11:15:00,563.1,563.37,562.62,562.71,3787.0,539.3618,539.6204,538.9021,538.9883,3787.0
2022-04-26 11:20:00,562.24,564.35,562.24,563.67,7055.0,538.5381,540.5591,538.5381,539.9078,7055.0
2022-04-26 11:25:00,563.54,563.68,562.95,563.15,4439.0,539.7833,539.9174,539.2181,539.4097,4439.0
2022-04-26 11:30:00,562.96,563.03,562.01,562.7,5039.0,539.2277,539.2948,538.3178,538.9787,5039.0
2022-04-26 11:35:00,562.72,562.77,561.48,561.91,7200.0,538.9978,539.0457,537.8101,538.222,7200.0
2022-04-26 11:40:00,561.71,562.44,561.13,562.38,4580.0,538.0304,538.7296,537.4749,538.6722,4580.0
2022-04-26 11:45:00,562.52,563.16,562.36,562.83,3365.0,538.8063,539.4193,538.653,539.1032,3365.0
2022-04-26 11:50:00,562.76,563.79,562.34,563.0,3589.0,539.0361,540.0227,538.6339,539.266,3589.0
2022-04-26 11:55:00,562.79,562.79,561.75,562.32,3217.0,539.0649,539.0649,538.0687,538.6147,3217.0
2022-04-26 12:00:00,562.14,562.6,561.79,562.49,4409.0,538.4423,538.8829,538.107,538.7775,4409.0
2022-04-26 12:05:00,562.49,563.23,562.09,562.92,9203.0,538.7775,539.4863,538.3944,539.1894,9203.0
2022-04-26 12:10:00,562.9,562.9,562.21,562.55,7500.0,539.1702,539.1702,538.5093,538.835,7500.0
2022-04-26 12:15:00,562.32,562.43,561.96,562.23,7557.0,538.6147,538.7201,538.2699,538.5285,7557.0
2022-04-26 12:20:00,562.22,562.46,561.98,562.15,8122.0,538.5189,538.7488,538.289,538.4519,8122.0
2022-04-26 12:25:00,561.9,563.62,561.86,563.26,3503.0,538.2124,539.8599,538.1741,539.5151,3503.0
2022-04-26 12:30:00,563.13,563.13,562.33,562.44,2673.0,539.3906,539.3906,538.6243,538.7296,2673.0
2022-04-26 12:35:00,562.13,562.43,560.81,560.82,3090.0,538.4327,538.7201,537.1684,537.1779,3090.0
2022-04-26 12:40:00,561.01,561.01,560.11,560.93,8923.0,537.3599,537.3599,536.4979,537.2833,8923.0
2022-04-26 12:45:00,560.96,560.96,559.76,559.76,9868.0,537.312,537.312,536.1626,536.1626,9868.0
2022-04-26 12:50:00,560.01,561.16,560.01,560.76,8748.0,536.4021,537.5036,536.4021,537.1205,8748.0
2022-04-26 12:55:00,560.88,562.97,560.79,562.96,4095.0,537.2354,539.2373,537.1492,539.2277,4095.0
2022-04-26 13:00:00,562.94,562.94,560.42,560.7,7251.0,539.2086,539.2086,536.7948,537.063,7251.0
2022-04-26 13:05:00,560.8,561.2,560.61,560.68,3237.0,537.1588,537.5419,536.9768,537.0438,3237.0
2022-04-26 13:10:00,560.79,561.14,560.36,560.36,4819.0,537.1492,537.4844,536.7373,536.7373,4819.0
2022-04-26 13:15:00,560.19,560.63,559.3,559.3,4252.0,536.5745,536.9959,535.722,535.722,4252.0
2022-04-26 13:20:00,559.23,559.23,558.07,558.68,5320.0,535.655,535.655,534.5439,535.1281,5320.0
2022-04-26 13:25:00,558.7,558.71,557.66,558.35,9579.0,535.1473,535.1569,534.1511,534.8121,9579.0
2022-04-26 13:30:00,558.37,558.8,558.09,558.58,6009.0,534.8312,535.2431,534.563,535.0324,6009.0
2022-04-26 13:35:00,558.54,559.04,558.2,558.88,7456.0,534.994,535.473,534.6684,535.3197,7456.0
2022-04-26 13:40:00,559.06,560.5,559.06,560.4,6885.0,535.4921,536.8714,535.4921,536.7756,6885.0
2022-04-26 13:45:00,560.37,560.66,559.32,559.69,3714.0,536.7469,537.0247,535.7412,536.0956,3714.0
2022-04-26 13:50:00,559.52,559.58,558.96,558.97,5458.0,535.9327,535.9902,535.3963,535.4059,5458.0
2022-04-26 13:55:00,559.21,559.27,558.36,558.36,4449.0,535.6358,535.6933,534.8216,534.8216,4449.0
2022-04-26 14:00:00,558.75,558.95,557.75,558.31,6638.0,535.1952,535.3868,534.2374,534.7737,6638.0
2022-04-26 14:05:00,558.43,558.46,557.69,557.77,8943.0,534.8887,534.9174,534.1799,534.2565,8943.0
2022-04-26 14:10:00,558.04,558.5,557.67,558.29,7670.0,534.5151,534.9557,534.1607,534.7546,7670.0
2022-04-26 14:15:00,558.36,559.36,557.98,558.7,8371.0,534.8216,535.7795,534.4577,535.1473,8371.0
2022-04-26 14:20:00,558.57,560.05,558.56,559.58,4988.0,535.0228,536.4404,535.0132,535.9902,4988.0
2022-04-26 14:25:00,559.63,559.75,558.7,559.46,6855.0,536.0381,536.153,535.1473,535.8753,6855.0
2022-04-26 14:30:00,559.13,559.34,557.79,558.47,6262.0,535.5592,535.7603,534.2757,534.927,6262.0
2022-04-26 14:35:00,558.49,559.38,558.49,558.85,5688.0,534.9462,535.7986,534.9462,535.291,5688.0
2022-04-26 14:40:00,558.84,558.84,557.33,557.7,5828.0,535.2814,535.2814,533.8351,534.1895,5828.0
2022-04-26 14:45:00,557.61,557.93,556.52,557.34,17479.0,534.1033,534.4098,533.0592,533.8446,17479.0
2022-04-26 14:50:00,557.88,558.7,557.84,558.51,10238.0,534.3619,535.1473,534.3236,534.9653,10238.0
2022-04-26 14:55:00,558.47,559.38,558.43,559.21,5935.0,534.927,535.7986,534.8887,535.6358,5935.0
2022-04-26 15:00:00,559.14,559.62,558.18,558.18,3535.0,535.5688,536.0285,534.6492,534.6492,3535.0
2022-04-26 15:05:00,558.17,558.17,557.17,557.72,6194.0,534.6396,534.6396,533.6818,534.2086,6194.0
2022-04-26 15:10:00,557.77,557.92,556.13,556.13,4053.0,534.2565,534.4002,532.6856,532.6856,4053.0
2022-04-26 15:15:00,556.09,556.19,554.45,554.69,19636.0,532.6473,532.7431,531.0765,531.3063,19636.0
2022-04-26 15:20:00,554.81,555.7,554.65,555.5,13945.0,531.4213,532.2738,531.268,532.0822,13945.0
2022-04-26 15:25:00,555.49,555.67,554.65,554.67,15567.0,532.0726,532.245,531.268,531.2872,15567.0
2022-04-26 15:30:00,554.93,555.06,553.83,554.19,19487.0,531.5362,531.6608,530.4826,530.8274,19487.0
2022-04-26 15:35:00,554.28,555.57,553.89,555.53,12082.0,530.9136,532.1493,530.5401,532.1109,12082.0
2022-04-26 15:40:00,555.82,555.87,554.31,555.2,21503.0,532.3887,532.4366,530.9424,531.7949,21503.0
2022-04-26 15:45:00,555.13,555.82,554.25,554.81,27071.0,531.7278,532.3887,530.8849,531.4213,27071.0
2022-04-26 15:50:00,554.71,555.82,553.95,554.56,49629.0,531.3255,532.3887,530.5975,531.1818,49629.0
2022-04-26 15:55:00,554.6,555.2,553.31,553.7,104235.0,531.2201,531.7949,529.9845,530.3581,104235.0
2022-04-27 09:30:00,556.18,558.6,555.7,557.16,41732.0,532.7335,535.0515,532.2738,533.6722,41732.0
2022-04-27 09:35:00,556.98,556.98,554.0,554.38,11866.0,533.4998,533.4998,530.6454,531.0094,11866.0
2022-04-27 09:40:00,554.72,557.25,554.72,557.25,6491.0,531.3351,533.7584,531.3351,533.7584,6491.0
2022-04-27 09:45:00,557.27,561.65,557.12,561.29,15184.0,533.7776,537.9729,533.6339,537.6281,15184.0
2022-04-27 09:50:00,561.48,563.43,559.53,561.5,19238.0,537.8101,539.6779,535.9423,537.8293,19238.0
2022-04-27 09:55:00,561.77,562.76,561.31,561.85,13627.0,538.0879,539.0361,537.6473,538.1645,13627.0
2022-04-27 10:00:00,562.05,563.62,560.32,561.34,12417.0,538.3561,539.8599,536.699,537.676,12417.0
2022-04-27 10:05:00,561.55,562.53,560.93,561.11,16865.0,537.8772,538.8158,537.2833,537.4557,16865.0
2022-04-27 10:10:00,561.32,561.35,558.43,558.65,8163.0,537.6569,537.6856,534.8887,535.0994,8163.0
2022-04-27 10:15:00,558.28,558.55,555.91,556.1,9517.0,534.745,535.0036,532.4749,532.6569,9517.0
2022-04-27 10:20:00,556.03,556.95,554.69,556.24,16341.0,532.5899,533.4711,531.3063,532.791,16341.0
2022-04-27 10:25:00,555.96,557.12,555.0,555.0,7125.0,532.5228,533.6339,531.6033,531.6033,7125.0
2022-04-27 10:30:00,554.79,554.9,553.18,554.51,9852.0,531.4021,531.5075,529.86,531.1339,9852.0
2022-04-27 10:35:00,554.56,556.5,554.49,555.77,11533.0,531.1818,533.04,531.1148,532.3408,11533.0
2022-04-27 10:40:00,556.07,558.35,555.92,557.35,7121.0,532.6282,534.8121,532.4845,533.8542,7121.0
2022-04-27 10:45:00,557.5,558.68,557.16,558.62,14976.0,533.9979,535.1281,533.6722,535.0707,14976.0
2022-04-27 10:50:00,558.5,558.5,556.04,556.05,6000.0,534.9557,534.9557,532.5994,532.609,6000.0
2022-04-27 10:55:00,555.87,557.16,555.66,555.84,7264.0,532.4366,533.6722,532.2355,532.4079,7264.0
2022-04-27 11:00:00,555.65,557.71,554.8,555.1,10566.0,532.2259,534.199,531.4117,531.6991,10566.0
2022-04-27 11:05:00,555.09,555.74,554.62,554.84,12298.0,531.6895,532.3121,531.2393,531.45,12298.0
2022-04-27 11:10:00,554.79,555.79,553.65,554.62,12826.0,531.4021,532.36,530.3102,531.2393,12826.0
2022-04-27 11:15:00,554.76,556.3,554.07,554.5,19933.0,531.3734,532.8485,530.7125,531.1244,19933.0
2022-04-27 11:20:00,554.32,555.5,553.5,554.98,8681.0,530.9519,532.0822,530.1665,531.5841,8681.0
2022-04-27 11:25:00,555.02,556.72,555.02,556.63,7364.0,531.6224,533.2508,531.6224,533.1646,7364.0
2022-04-27 11:30:00,556.67,558.31,555.66,558.06,13688.0,533.2029,534.7737,532.2355,534.5343,13688.0
2022-04-27 11:35:00,557.92,558.32,557.28,557.54,9195.0,534.4002,534.7833,533.7872,534.0362,9195.0
2022-04-27 11:40:00,557.55,558.15,557.11,557.73,10620.0,534.0458,534.6205,533.6243,534.2182,10620.0
2022-04-27 11:45:00,557.39,558.54,557.27,558.1,7136.0,533.8925,534.994,533.7776,534.5726,7136.0
2022-04-27 11:50:00,558.18,558.59,556.19,556.31,8399.0,534.6492,535.0419,532.7431,532.8581,8399.0
2022-04-27 11:55:00,556.34,557.49,556.18,557.49,9142.0,532.8868,533.9883,532.7335,533.9883,9142.0
2022-04-27 12:00:00,557.4,557.88,555.99,556.96,11019.0,533.9021,534.3619,532.5515,533.4807,11019.0
2022-04-27 12:05:00,556.91,559.39,556.67,559.07,8335.0,533.4328,535.8082,533.2029,535.5017,8335.0
2022-04-27 12:10:00,559.18,559.3,558.35,558.84,8785.0,535.6071,535.722,534.8121,535.2814,8785.0
2022-04-27 12:15:00,558.52,558.58,557.0,557.2,11523.0,534.9749,535.0324,533.519,533.7105,11523.0
2022-04-27 12:20:00,557.29,559.13,557.25,558.85,10146.0,533.7967,535.5592,533.7584,535.291,10146.0
2022-04-27 12:25:00,558.62,559.81,558.3,559.01,8756.0,535.0707,536.2105,534.7642,535.4442,8756.0
2022-04-27 12:30:00,559.19,559.64,558.63,558.94,7442.0,535.6166,536.0477,535.0803,535.3772,7442.0
2022-04-27 12:35:00,558.79,559.37,558.28,558.84,6668.0,535.2335,535.7891,534.745,535.2814,6668.0
2022-04-27 12:40:00,558.86,560.22,558.71,560.03,11056.0,535.3006,536.6032,535.1569,536.4212,11056.0
2022-04-27 12:45:00,560.15,560.18,559.28,559.84,5818.0,536.5362,536.5649,535.7029,536.2392,5818.0
2022-04-27 12:50:00,559.94,559.96,559.36,559.81,5519.0,536.335,536.3542,535.7795,536.2105,5519.0
2022-04-27 12:55:00,559.96,560.21,559.39,559.53,5601.0,536.3542,536.5936,535.8082,535.9423,5601.0
2022-04-27 13:00:00,559.92,561.36,558.61,561.36,12791.0,536.3159,537.6952,535.0611,537.6952,12791.0
2022-04-27 13:05:00,561.23,561.69,559.78,559.98,9318.0,537.5706,538.0113,536.1818,536.3733,9318.0
2022-04-27 13:10:00,560.14,560.35,558.69,559.42,5828.0,536.5266,536.7277,535.1377,535.837,5828.0
2022-04-27 13:15:00,559.36,559.44,558.41,559.06,3521.0,535.7795,535.8561,534.8695,535.4921,3521.0
2022-04-27 13:20:00,559.27,560.72,559.26,560.14,9956.0,535.6933,537.0821,535.6837,536.5266,9956.0
2022-04-27 13:25:00,560.18,561.27,558.5,561.22,9840.0,536.5649,537.609,534.9557,537.5611,9840.0
2022-04-27 13:30:00,561.22,562.0,560.46,560.49,10078.0,537.5611,538.3082,536.8331,536.8618,10078.0
2022-04-27 13:35:00,560.73,561.3,560.29,560.39,7712.0,537.0917,537.6377,536.6703,536.7661,7712.0
2022-04-27 13:40:00,560.82,561.48,560.23,560.98,10557.0,537.1779,537.8101,536.6128,537.3312,10557.0
2022-04-27 13:45:00,560.75,561.99,560.61,561.63,11843.0,537.1109,538.2986,536.9768,537.9538,11843.0
2022-04-27 13:50:00,561.39,562.26,561.39,562.21,3746.0,537.7239,538.5572,537.7239,538.5093,3746.0
2022-04-27 13:55:00,562.21,562.43,561.63,562.17,8101.0,538.5093,538.7201,537.9538,538.471,8101.0
2022-04-27 14:00:00,562.07,562.15,560.46,560.8,4901.0,538.3752,538.4519,536.8331,537.1588,4901.0
2022-04-27 14:05:00,560.78,561.69,560.61,560.99,3576.0,537.1396,538.0113,536.9768,537.3408,3576.0
2022-04-27 14:10:00,560.85,561.59,560.49,561.29,7491.0,537.2067,537.9155,536.8618,537.6281,7491.0
2022-04-27 14:15:00,561.15,561.15,559.33,559.4,6952.0,537.494,537.494,535.7507,535.8178,6952.0
2022-04-27 14:20:00,559.58,560.24,559.45,559.52,5743.0,535.9902,536.6224,535.8657,535.9327,5743.0
2022-04-27 14:25:00,559.15,559.63,558.49,558.62,9491.0,535.5783,536.0381,534.9462,535.0707,9491.0
2022-04-27 14:30:00,558.52,559.7,558.19,559.68,5666.0,534.9749,536.1051,534.6588,536.086,5666.0
2022-04-27 14:35:00,559.47,559.65,557.53,559.03,6593.0,535.8848,536.0573,534.0266,535.4634,6593.0
2022-04-27 14:40:00,559.53,560.45,559.27,560.03,6454.0,535.9423,536.8235,535.6933,536.4212,6454.0
2022-04-27 14:45:00,560.23,560.51,558.96,559.19,4165.0,536.6128,536.881,535.3963,535.6166,4165.0
2022-04-27 14:50:00,559.16,559.18,557.44,557.44,4918.0,535.5879,535.6071,533.9404,533.9404,4918.0
2022-04-27 14:55:00,557.02,557.14,555.8,555.8,7531.0,533.5381,533.6531,532.3696,532.3696,7531.0
2022-04-27 15:00:00,555.9,556.77,555.18,555.54,7047.0,532.4653,533.2987,531.7757,532.1205,7047.0
2022-04-27 15:05:00,555.83,556.26,554.9,554.93,9799.0,532.3983,532.8102,531.5075,531.5362,9799.0
2022-04-27 15:10:00,554.86,556.36,554.6,555.83,14559.0,531.4692,532.9059,531.2201,532.3983,14559.0
2022-04-27 15:15:00,555.76,556.19,554.89,555.51,10969.0,532.3312,532.7431,531.4979,532.0918,10969.0
2022-04-27 15:20:00,555.59,555.93,554.82,555.36,9528.0,532.1684,532.4941,531.4309,531.9481,9528.0
2022-04-27 15:25:00,555.25,556.32,555.18,556.16,9790.0,531.8427,532.8676,531.7757,532.7144,9790.0
2022-04-27 15:30:00,556.19,556.62,555.46,555.7,12458.0,532.7431,533.155,532.0439,532.2738,12458.0
2022-04-27 15:35:00,555.35,556.32,554.74,555.52,27657.0,531.9385,532.8676,531.3542,532.1014,27657.0
2022-04-27 15:40:00,555.8,556.83,554.71,556.35,11466.0,532.3696,533.3561,531.3255,532.8964,11466.0
2022-04-27 15:45:00,556.23,556.67,554.77,554.94,15667.0,532.7814,533.2029,531.383,531.5458,15667.0
2022-04-27 15:50:00,554.76,554.76,552.85,554.3,26700.0,531.3734,531.3734,529.5439,530.9328,26700.0
2022-04-27 15:55:00,554.55,555.32,553.57,554.17,47585.0,531.1723,531.9098,530.2336,530.8083,47585.0
2022-04-28 09:30:00,555.96,555.99,551.47,552.06,81522.0,533.3756,533.4044,529.068,529.634,81522.0
2022-04-28 09:35:00,552.03,554.68,551.6,552.22,12615.0,529.6053,532.1476,529.1927,529.7875,12615.0
2022-04-28 09:40:00,552.38,552.53,550.51,551.23,13414.0,529.941,530.0849,528.147,528.8377,13414.0
2022-04-28 09:45:00,551.22,553.36,551.21,553.24,12277.0,528.8282,530.8812,528.8186,530.7661,12277.0
2022-04-28 09:50:00,552.55,553.56,551.68,553.35,17588.0,530.1041,531.0731,529.2695,530.8716,17588.0
2022-04-28 09:55:00,553.27,553.59,552.43,553.04,9014.0,530.7949,531.1019,529.989,530.5742,9014.0
2022-04-28 10:00:00,553.06,553.06,550.55,550.56,10395.0,530.5934,530.5934,528.1854,528.195,10395.0
2022-04-28 10:05:00,550.77,550.77,549.52,550.52,20787.0,528.3964,528.3964,527.1972,528.1566,20787.0
2022-04-28 10:10:00,550.31,550.63,548.71,549.19,19688.0,527.9551,528.2621,526.4201,526.8806,19688.0
2022-04-28 10:15:00,549.18,550.65,549.02,550.22,10400.0,526.871,528.2813,526.7175,527.8688,10400.0
2022-04-28 10:20:00,550.11,550.21,549.14,550.04,11015.0,527.7632,527.8592,526.8327,527.6961,11015.0
2022-04-28 10:25:00,549.44,549.44,547.35,547.88,15710.0,527.1205,527.1205,525.1154,525.6238,15710.0
2022-04-28 10:30:00,548.12,548.15,545.8,546.37,15726.0,525.8541,525.8829,523.6283,524.1752,15726.0
2022-04-28 10:35:00,546.49,547.82,546.49,547.35,9793.0,524.2903,525.5663,524.2903,525.1154,9793.0
2022-04-28 10:40:00,547.2,548.86,546.65,548.45,12352.0,524.9715,526.564,524.4438,526.1707,12352.0
2022-04-28 10:45:00,548.59,548.74,547.55,548.23,12367.0,526.305,526.4489,525.3072,525.9596,12367.0
2022-04-28 10:50:00,548.43,548.43,547.0,548.36,14299.0,526.1515,526.1515,524.7796,526.0843,14299.0
2022-04-28 10:55:00,548.29,550.52,548.13,550.03,12614.0,526.0172,528.1566,525.8637,527.6865,12614.0
2022-04-28 11:00:00,549.72,549.84,548.75,549.82,8780.0,527.3891,527.5042,526.4585,527.485,8780.0
2022-04-28 11:05:00,549.49,550.87,549.48,550.37,7566.0,527.1684,528.4924,527.1588,528.0127,7566.0
2022-04-28 11:10:00,550.25,550.92,550.2,550.77,7861.0,527.8976,528.5403,527.8496,528.3964,7861.0
2022-04-28 11:15:00,550.75,551.23,549.85,550.55,8895.0,528.3772,528.8377,527.5138,528.1854,8895.0
2022-04-28 11:20:00,550.98,551.02,550.23,550.23,6363.0,528.5979,528.6363,527.8784,527.8784,6363.0
2022-04-28 11:25:00,550.39,551.29,549.76,551.29,10112.0,528.0319,528.8953,527.4275,528.8953,10112.0
2022-04-28 11:30:00,551.3,553.24,550.92,552.98,7718.0,528.9049,530.7661,528.5403,530.5167,7718.0
2022-04-28 11:35:00,552.96,553.23,552.61,552.61,6216.0,530.4975,530.7565,530.1617,530.1617,6216.0
2022-04-28 11:40:00,552.7,553.1,552.05,552.88,7397.0,530.248,530.6318,529.6244,530.4207,7397.0
2022-04-28 11:45:00,552.92,552.97,552.09,552.31,3701.0,530.4591,530.5071,529.6628,529.8739,3701.0
2022-04-28 11:50:00,552.16,553.68,551.91,552.8,4102.0,529.73,531.1882,529.4901,530.344,4102.0
2022-04-28 11:55:00,552.57,552.83,552.33,552.8,2391.0,530.1233,530.3728,529.8931,530.344,2391.0
2022-04-28 12:00:00,553.14,553.32,552.4,553.3,4612.0,530.6702,530.8428,529.9602,530.8237,4612.0
2022-04-28 12:05:00,553.18,553.3,551.94,551.95,3284.0,530.7085,530.8237,529.5189,529.5285,3284.0
2022-04-28 12:10:00,552.65,553.49,552.45,553.47,2713.0,530.2001,531.0059,530.0082,530.9868,2713.0
2022-04-28 12:15:00,553.51,555.27,553.51,555.12,15737.0,531.0251,532.7136,531.0251,532.5697,15737.0
2022-04-28 12:20:00,555.16,556.26,555.0,555.58,9694.0,532.6081,533.6634,532.4546,533.011,9694.0
2022-04-28 12:25:00,555.56,556.09,555.35,555.86,6835.0,532.9919,533.5003,532.7904,533.2797,6835.0
2022-04-28 12:30:00,556.12,556.93,555.84,556.63,6959.0,533.5291,534.3062,533.2605,534.0184,6959.0
2022-04-28 12:35:00,556.72,557.7,556.7,557.05,6087.0,534.1047,535.0449,534.0855,534.4213,6087.0
2022-04-28 12:40:00,557.21,557.88,557.2,557.85,2971.0,534.5748,535.2176,534.5652,535.1888,2971.0
2022-04-28 12:45:00,557.89,558.72,557.12,557.5,7506.0,535.2272,536.0235,534.4885,534.853,7506.0
2022-04-28 12:50:00,557.46,558.76,557.0,558.36,5512.0,534.8147,536.0619,534.3734,535.6781,5512.0
2022-04-28 12:55:00,558.47,558.5,558.0,558.45,4491.0,535.7836,535.8124,535.3327,535.7645,4491.0
2022-04-28 13:00:00,558.67,558.67,557.43,558.13,6253.0,535.9755,535.9755,534.7859,535.4575,6253.0
2022-04-28 13:05:00,558.54,559.11,558.0,558.67,4402.0,535.8508,536.3976,535.3327,535.9755,4402.0
2022-04-28 13:10:00,558.93,560.4,558.77,560.39,5723.0,536.225,537.6352,536.0715,537.6256,5723.0
2022-04-28 13:15:00,560.26,560.57,559.52,560.31,5588.0,537.5009,537.7983,536.791,537.5489,5588.0
2022-04-28 13:20:00,560.33,560.48,558.71,559.42,8972.0,537.5681,537.712,536.0139,536.6951,8972.0
2022-04-28 13:25:00,559.56,560.02,559.22,559.89,9506.0,536.8294,537.2707,536.5032,537.146,9506.0
2022-04-28 13:30:00,559.76,559.85,558.76,558.85,20039.0,537.0212,537.1076,536.0619,536.1482,20039.0
2022-04-28 13:35:00,559.1,559.71,558.58,559.71,6349.0,536.3881,536.9733,535.8892,536.9733,6349.0
2022-04-28 13:40:00,559.65,559.79,558.6,559.25,8081.0,536.9157,537.05,535.9084,536.532,8081.0
2022-04-28 13:45:00,559.35,560.0,559.15,559.77,3129.0,536.6279,537.2515,536.436,537.0308,3129.0
2022-04-28 13:50:00,559.87,560.18,559.07,559.86,5720.0,537.1268,537.4242,536.3593,537.1172,5720.0
2022-04-28 13:55:00,559.81,560.14,559.32,559.5,5505.0,537.0692,537.3858,536.5991,536.7718,5505.0
2022-04-28 14:00:00,559.5,559.8,559.14,559.42,6722.0,536.7718,537.0596,536.4264,536.6951,6722.0
2022-04-28 14:05:00,559.86,560.36,559.5,560.06,5174.0,537.1172,537.5969,536.7718,537.3091,5174.0
2022-04-28 14:10:00,560.0,560.36,559.83,560.01,4953.0,537.2515,537.5969,537.0884,537.2611,4953.0
2022-04-28 14:15:00,560.05,560.89,559.91,560.75,6289.0,537.2995,538.1053,537.1651,537.971,6289.0
2022-04-28 14:20:00,560.91,561.68,560.58,561.61,8553.0,538.1245,538.8632,537.8079,538.7961,8553.0
2022-04-28 14:25:00,561.63,561.63,560.4,560.52,8370.0,538.8153,538.8153,537.6352,537.7504,8370.0
2022-04-28 14:30:00,560.65,561.0,560.29,560.73,8130.0,537.8751,538.2109,537.5297,537.9518,8130.0
2022-04-28 14:35:00,560.62,560.81,560.19,560.64,6623.0,537.8463,538.0286,537.4338,537.8655,6623.0
2022-04-28 14:40:00,560.93,561.62,560.8,561.15,5494.0,538.1437,538.8057,538.019,538.3548,5494.0
2022-04-28 14:45:00,561.2,562.18,560.74,562.18,9260.0,538.4027,539.3429,537.9614,539.3429,9260.0
2022-04-28 14:50:00,562.17,563.09,562.0,562.0,16032.0,539.3333,540.216,539.1702,539.1702,16032.0
2022-04-28 14:55:00,561.88,562.99,561.74,562.99,7734.0,539.0551,540.12,538.9208,540.12,7734.0
2022-04-28 15:00:00,562.88,563.72,562.5,563.4,13067.0,540.0145,540.8204,539.6499,540.5134,13067.0
2022-04-28 15:05:00,563.57,563.88,563.33,563.33,10968.0,540.6765,540.9739,540.4462,540.4462,10968.0
2022-04-28 15:10:00,563.41,563.42,562.63,562.99,15964.0,540.523,540.5326,539.7747,540.12,15964.0
2022-04-28 15:15:00,563.06,563.8,562.86,563.72,13504.0,540.1872,540.8971,539.9953,540.8204,13504.0
2022-04-28 15:20:00,563.67,564.8,563.67,564.72,18376.0,540.7724,541.8565,540.7724,541.7798,18376.0
2022-04-28 15:25:00,564.71,564.78,563.48,563.78,12815.0,541.7702,541.8373,540.5901,540.8779,12815.0
2022-04-28 15:30:00,563.72,563.81,562.5,562.68,18097.0,540.8204,540.9067,539.6499,539.8226,18097.0
2022-04-28 15:35:00,562.77,563.13,561.83,562.38,16724.0,539.909,540.2543,539.0072,539.5348,16724.0
2022-04-28 15:40:00,562.38,563.09,561.21,561.43,14457.0,539.5348,540.216,538.4123,538.6234,14457.0
2022-04-28 15:45:00,561.32,562.61,561.31,562.2,14142.0,538.5179,539.7555,538.5083,539.3621,14142.0
2022-04-28 15:50:00,562.23,562.57,560.67,561.51,28635.0,539.3909,539.7171,537.8943,538.7002,28635.0
2022-04-28 15:55:00,561.34,562.27,560.1,562.26,58520.0,538.5371,539.4293,537.3474,539.4197,58520.0
2022-04-29 09:30:00,561.63,561.94,558.02,559.1,43658.0,538.8153,539.1127,535.3519,536.3881,43658.0
2022-04-29 09:35:00,559.2,560.19,557.5,559.07,13117.0,536.484,537.4338,534.853,536.3593,13117.0
2022-04-29 09:40:00,559.09,559.47,556.0,556.0,7948.0,536.3785,536.743,533.414,533.414,7948.0
2022-04-29 09:45:00,556.14,557.19,555.75,557.05,5574.0,533.5483,534.5556,533.1741,534.4213,5574.0
2022-04-29 09:50:00,556.91,557.77,555.3,557.63,11317.0,534.287,535.1121,532.7424,534.9778,11317.0
2022-04-29 09:55:00,557.89,560.45,557.71,559.52,9094.0,535.2272,537.6832,535.0545,536.791,9094.0
2022-04-29 10:00:00,559.25,560.11,558.01,558.08,11282.0,536.532,537.357,535.3423,535.4095,11282.0
2022-04-29 10:05:00,558.12,558.73,557.22,557.37,4468.0,535.4479,536.0331,534.5844,534.7283,4468.0
2022-04-29 10:10:00,557.44,557.51,555.84,556.03,12283.0,534.7955,534.8626,533.2605,533.4428,12283.0
2022-04-29 10:15:00,556.09,557.17,553.42,553.42,17535.0,533.5003,534.5365,530.9388,530.9388,17535.0
2022-04-29 10:20:00,553.25,553.68,552.61,553.07,10760.0,530.7757,531.1882,530.1617,530.603,10760.0
2022-04-29 10:25:00,553.43,553.83,551.23,551.69,10621.0,530.9484,531.3321,528.8377,529.2791,10621.0
2022-04-29 10:30:00,551.8,552.14,550.75,550.82,11118.0,529.3846,529.7108,528.3772,528.4444,11118.0
2022-04-29 10:35:00,551.15,552.58,550.5,552.58,8313.0,528.761,530.1329,528.1374,530.1329,8313.0
2022-04-29 10:40:00,552.55,553.32,552.24,552.93,10828.0,530.1041,530.8428,529.8067,530.4687,10828.0
2022-04-29 10:45:00,552.93,552.93,551.58,551.89,4301.0,530.4687,530.4687,529.1735,529.4709,4301.0
2022-04-29 10:50:00,552.35,553.21,552.04,552.99,4853.0,529.9123,530.7373,529.6148,530.5263,4853.0
2022-04-29 10:55:00,552.97,553.07,551.41,551.62,8501.0,530.5071,530.603,529.0104,529.2119,8501.0
2022-04-29 11:00:00,551.25,551.26,549.68,550.32,16159.0,528.8569,528.8665,527.3507,527.9647,16159.0
2022-04-29 11:05:00,550.38,551.43,549.95,550.03,7429.0,528.0223,529.0296,527.6097,527.6865,7429.0
2022-04-29 11:10:00,550.07,550.07,548.7,549.56,8288.0,527.7249,527.7249,526.4105,527.2356,8288.0
2022-04-29 11:15:00,549.39,550.32,548.98,550.3,9008.0,527.0725,527.9647,526.6791,527.9455,9008.0
2022-04-29 11:20:00,550.39,551.14,549.71,550.51,13419.0,528.0319,528.7514,527.3795,528.147,13419.0
2022-04-29 11:25:00,550.4,550.58,549.59,550.58,7092.0,528.0415,528.2142,527.2644,528.2142,7092.0
2022-04-29 11:30:00,550.37,552.03,550.37,550.57,11382.0,528.0127,529.6053,528.0127,528.2046,11382.0
2022-04-29 11:35:00,550.53,550.93,550.11,550.11,4748.0,528.1662,528.5499,527.7632,527.7632,4748.0
2022-04-29 11:40:00,550.13,551.36,549.85,551.07,7967.0,527.7824,528.9625,527.5138,528.6842,7967.0
2022-04-29 11:45:00,551.24,552.12,550.72,550.76,5367.0,528.8473,529.6916,528.3485,528.3868,5367.0
2022-04-29 11:50:00,550.5,550.63,550.17,550.28,3764.0,528.1374,528.2621,527.8208,527.9263,3764.0
2022-04-29 11:55:00,550.49,550.56,548.91,549.22,7437.0,528.1278,528.195,526.612,526.9094,7437.0
2022-04-29 12:00:00,549.13,549.38,547.95,548.15,13242.0,526.8231,527.0629,525.691,525.8829,13242.0
2022-04-29 12:05:00,548.0,548.6,547.47,547.66,8158.0,525.739,526.3146,525.2305,525.4128,8158.0
2022-04-29 12:10:00,547.55,547.89,547.18,547.27,7662.0,525.3072,525.6334,524.9523,525.0386,7662.0
2022-04-29 12:15:00,547.24,547.38,545.51,545.68,17731.0,525.0098,525.1441,523.3501,523.5132,17731.0
2022-04-29 12:20:00,545.81,546.87,545.78,546.84,7393.0,523.6379,524.6549,523.6091,524.6261,7393.0
2022-04-29 12:25:00,546.77,547.33,546.52,546.99,5087.0,524.5589,525.0962,524.3191,524.77,5087.0
2022-04-29 12:30:00,546.94,547.48,546.08,546.09,9002.0,524.722,525.2401,523.897,523.9065,9002.0
2022-04-29 12:35:00,546.08,546.21,545.53,545.99,6212.0,523.897,524.0217,523.3693,523.8106,6212.0
2022-04-29 12:40:00,545.94,546.16,545.6,545.83,5715.0,523.7626,523.9737,523.4365,523.6571,5715.0
2022-04-29 12:45:00,546.0,546.03,544.82,544.99,13454.0,523.8202,523.849,522.6881,522.8512,13454.0
2022-04-29 12:50:00,544.98,545.17,543.36,543.36,13020.0,522.8416,523.0239,521.2874,521.2874,13020.0
2022-04-29 12:55:00,543.44,544.61,543.44,544.27,7671.0,521.3642,522.4867,521.3642,522.1605,7671.0
2022-04-29 13:00:00,544.3,544.77,543.33,544.43,15247.0,522.1893,522.6402,521.2587,522.314,15247.0
2022-04-29 13:05:00,544.63,544.63,542.65,543.14,11552.0,522.5059,522.5059,520.6063,521.0764,11552.0
2022-04-29 13:10:00,542.87,543.69,542.69,543.48,7177.0,520.8174,521.604,520.6447,521.4026,7177.0
2022-04-29 13:15:00,543.61,544.34,543.38,544.0,10026.0,521.5273,522.2276,521.3066,521.9014,10026.0
2022-04-29 13:20:00,544.29,545.19,544.0,545.19,8278.0,522.1797,523.0431,521.9014,523.0431,8278.0
2022-04-29 13:25:00,545.05,545.5,544.41,544.47,6264.0,522.9088,523.3405,522.2948,522.3524,6264.0
2022-04-29 13:30:00,544.63,545.21,544.56,545.02,4447.0,522.5059,523.0623,522.4387,522.88,4447.0
2022-04-29 13:35:00,544.91,545.58,544.84,544.84,2364.0,522.7745,523.4173,522.7073,522.7073,2364.0
2022-04-29 13:40:00,544.88,544.88,543.58,543.73,6350.0,522.7457,522.7457,521.4985,521.6424,6350.0
2022-04-29 13:45:00,543.71,543.75,542.83,542.95,5701.0,521.6232,521.6616,520.779,520.8941,5701.0
2022-04-29 13:50:00,542.88,543.32,542.38,542.43,7768.0,520.8269,521.2491,520.3473,520.3952,7768.0
2022-04-29 13:55:00,542.38,543.0,542.26,542.87,8897.0,520.3473,520.9421,520.2321,520.8174,8897.0
2022-04-29 14:00:00,542.74,542.85,542.05,542.26,6496.0,520.6926,520.7982,520.0307,520.2321,6496.0
2022-04-29 14:05:00,542.21,542.34,541.99,542.01,5022.0,520.1842,520.3089,519.9731,519.9923,5022.0
2022-04-29 14:10:00,542.01,543.38,541.93,543.34,7469.0,519.9923,521.3066,519.9155,521.2683,7469.0
2022-04-29 14:15:00,543.44,544.71,543.2,543.34,6885.0,521.3642,522.5826,521.1339,521.2683,6885.0
2022-04-29 14:20:00,543.31,543.32,542.27,542.28,7111.0,521.2395,521.2491,520.2417,520.2513,7111.0
2022-04-29 14:25:00,542.39,542.59,541.45,541.45,9846.0,520.3569,520.5487,519.455,519.455,9846.0
2022-04-29 14:30:00,541.48,541.79,540.86,541.02,22806.0,519.4838,519.7812,518.889,519.0425,22806.0
2022-04-29 14:35:00,540.98,541.39,540.37,540.42,10909.0,519.0041,519.3975,518.4189,518.4669,10909.0
2022-04-29 14:40:00,540.54,540.75,539.61,540.75,25102.0,518.582,518.7835,517.6898,518.7835,25102.0
2022-04-29 14:45:00,540.74,540.8,539.77,539.87,12562.0,518.7739,518.8314,517.8433,517.9392,12562.0
2022-04-29 14:50:00,539.83,540.01,538.71,538.72,13857.0,517.9008,518.0735,516.8263,516.8359,13857.0
2022-04-29 14:55:00,538.66,539.8,538.1,539.66,19512.0,516.7784,517.8721,516.2411,517.7378,19512.0
2022-04-29 15:00:00,539.46,539.68,538.53,539.08,10725.0,517.5459,517.7569,516.6537,517.1813,10725.0
2022-04-29 15:05:00,538.98,538.98,537.02,537.14,23293.0,517.0854,517.0854,515.205,515.3201,23293.0
2022-04-29 15:10:00,537.13,537.7,535.85,535.93,21829.0,515.3105,515.8574,514.0825,514.1593,21829.0
2022-04-29 15:15:00,535.77,536.59,535.53,536.22,23267.0,514.0058,514.7925,513.7755,514.4375,23267.0
2022-04-29 15:20:00,536.3,536.6,535.45,536.17,20000.0,514.5142,514.8021,513.6988,514.3895,20000.0
2022-04-29 15:25:00,536.14,536.45,534.8,535.2,25099.0,514.3607,514.6581,513.0752,513.4589,25099.0
2022-04-29 15:30:00,535.2,536.99,535.0,536.32,27814.0,513.4589,515.1762,513.2671,514.5334,27814.0
2022-04-29 15:35:00,536.22,537.22,536.04,536.46,29063.0,514.4375,515.3969,514.2648,514.6677,29063.0
2022-04-29 15:40:00,536.58,537.24,535.69,535.87,23147.0,514.7829,515.4161,513.929,514.1017,23147.0
2022-04-29 15:45:00,535.86,536.03,533.5,533.61,41810.0,514.0921,514.2552,511.828,511.9335,41810.0
2022-04-29 15:50:00,533.44,533.5,529.7,530.77,86176.0,511.7704,511.828,508.1823,509.2089,86176.0
2022-04-29 15:55:00,530.55,531.92,530.14,531.57,135123.0,508.9978,510.3122,508.6045,509.9764,135123.0
2022-05-02 09:30:00,532.21,536.01,532.21,532.5,62028.0,510.5904,514.236,510.5904,510.8686,62028.0
2022-05-02 09:35:00,532.51,532.76,527.51,530.94,32965.0,510.8782,511.118,506.0813,509.372,32965.0
2022-05-02 09:40:00,530.64,533.58,529.36,531.85,29294.0,509.0842,511.9047,507.8562,510.245,29294.0
2022-05-02 09:45:00,531.67,531.67,526.52,526.74,20023.0,510.0723,510.0723,505.1315,505.3426,20023.0
2022-05-02 09:50:00,526.62,527.52,523.61,526.93,43549.0,505.2275,506.0909,502.3397,505.5249,43549.0
2022-05-02 09:55:00,526.99,531.4,526.03,531.25,23024.0,505.5824,509.8133,504.6614,509.6694,23024.0
2022-05-02 10:00:00,531.15,533.54,528.36,533.25,28797.0,509.5734,511.8664,506.8968,511.5881,28797.0
2022-05-02 10:05:00,533.1,533.61,529.32,529.52,20614.0,511.4442,511.9335,507.8178,508.0097,20614.0
2022-05-02 10:10:00,529.48,531.23,528.57,530.98,17600.0,507.9713,509.6502,507.0983,509.4104,17600.0
2022-05-02 10:15:00,531.0,535.09,530.64,534.98,29261.0,509.4295,513.3534,509.0842,513.2479,29261.0
2022-05-02 10:20:00,534.99,536.91,533.01,536.54,27726.0,513.2575,515.0995,511.3579,514.7445,27726.0
2022-05-02 10:25:00,536.32,538.56,536.01,536.18,33546.0,514.5334,516.6824,514.236,514.3991,33546.0
2022-05-02 10:30:00,536.14,537.91,536.12,537.47,20810.0,514.3607,516.0588,514.3416,515.6367,20810.0
2022-05-02 10:35:00,537.59,538.44,536.2,538.35,20898.0,515.7518,516.5673,514.4183,516.481,20898.0
2022-05-02 10:40:00,538.88,539.2,537.43,537.58,21114.0,516.9894,517.2964,515.5983,515.7422,21114.0
2022-05-02 10:45:00,537.68,538.7,537.24,537.57,16050.0,515.8382,516.8167,515.4161,515.7327,16050.0
2022-05-02 10:50:00,537.64,537.95,535.68,535.93,10690.0,515.7998,516.0972,513.9194,514.1593,10690.0
2022-05-02 10:55:00,535.93,536.71,533.8,534.01,17051.0,514.1593,514.9076,512.1158,512.3173,17051.0
2022-05-02 11:00:00,534.09,534.53,532.73,532.73,19384.0,512.394,512.8161,511.0893,511.0893,19384.0
2022-05-02 11:05:00,533.12,534.84,532.73,532.8,22379.0,511.4634,513.1135,511.0893,511.1564,22379.0
2022-05-02 11:10:00,532.76,532.89,531.21,532.12,17667.0,511.118,511.2428,509.631,510.504,17667.0
2022-05-02 11:15:00,532.17,532.17,528.59,528.74,11742.0,510.552,510.552,507.1174,507.2613,11742.0
2022-05-02 11:20:00,528.89,530.69,528.64,530.61,10079.0,507.4053,509.1321,507.1654,509.0554,10079.0
2022-05-02 11:25:00,530.64,530.99,528.44,529.39,9976.0,509.0842,509.4199,506.9735,507.8849,9976.0
2022-05-02 11:30:00,529.86,530.25,528.25,529.47,10140.0,508.3358,508.71,506.7913,507.9617,10140.0
2022-05-02 11:35:00,529.61,530.99,528.4,529.0,11737.0,508.096,509.4199,506.9352,507.5108,11737.0
2022-05-02 11:40:00,528.36,529.91,527.63,529.0,8748.0,506.8968,508.3838,506.1964,507.5108,8748.0
2022-05-02 11:45:00,529.14,529.91,528.76,528.76,9724.0,507.6451,508.3838,507.2805,507.2805,9724.0
2022-05-02 11:50:00,528.62,529.53,528.27,529.53,8888.0,507.1462,508.0193,506.8104,508.0193,8888.0
2022-05-02 11:55:00,529.21,530.25,528.97,529.86,8989.0,507.7123,508.71,507.482,508.3358,8989.0
2022-05-02 12:00:00,530.25,530.92,527.53,527.83,7989.0,508.71,509.3528,506.1005,506.3883,7989.0
2022-05-02 12:05:00,527.99,528.18,526.98,527.45,11888.0,506.5418,506.7241,505.5728,506.0237,11888.0
2022-05-02 12:10:00,527.56,527.72,526.11,526.41,16322.0,506.1293,506.2828,504.7382,505.026,16322.0
2022-05-02 12:15:00,526.35,528.42,525.8,528.42,13836.0,504.9684,506.9543,504.4408,506.9543,13836.0
2022-05-02 12:20:00,528.79,529.72,528.58,528.62,5849.0,507.3093,508.2015,507.1078,507.1462,5849.0
2022-05-02 12:25:00,528.4,528.55,527.14,527.72,7970.0,506.9352,507.0791,505.7263,506.2828,7970.0
2022-05-02 12:30:00,527.72,528.95,527.56,528.75,4263.0,506.2828,507.4628,506.1293,507.2709,4263.0
2022-05-02 12:35:00,529.09,529.13,526.82,526.82,9308.0,507.5971,507.6355,505.4193,505.4193,9308.0
2022-05-02 12:40:00,526.76,527.3,525.95,526.22,7868.0,505.3618,505.8798,504.5847,504.8437,7868.0
2022-05-02 12:45:00,526.12,526.87,525.8,526.45,9144.0,504.7478,505.4673,504.4408,505.0644,9144.0
2022-05-02 12:50:00,526.07,526.58,524.77,524.97,18007.0,504.6998,505.1891,503.4526,503.6445,18007.0
2022-05-02 12:55:00,524.81,525.78,524.17,524.8,12497.0,503.491,504.4216,502.877,503.4814,12497.0
2022-05-02 13:00:00,524.94,524.94,522.61,522.98,18325.0,503.6157,503.6157,501.3804,501.7353,18325.0
2022-05-02 13:05:00,522.99,525.5,522.98,524.88,13012.0,501.7449,504.153,501.7353,503.5581,13012.0
2022-05-02 13:10:00,524.88,525.86,524.49,525.2,12444.0,503.5581,504.4983,503.184,503.8651,12444.0
2022-05-02 13:15:00,525.09,525.3,524.1,525.05,7524.0,503.7596,503.9611,502.8098,503.7212,7524.0
2022-05-02 13:20:00,525.19,525.19,523.11,523.32,12610.0,503.8556,503.8556,501.86,502.0615,12610.0
2022-05-02 13:25:00,523.57,524.75,523.16,523.8,12495.0,502.3014,503.4334,501.908,502.522,12495.0
2022-05-02 13:30:00,523.74,524.24,523.34,523.36,19948.0,502.4645,502.9441,502.0807,502.0999,19948.0
2022-05-02 13:35:00,523.38,524.9,523.3,524.35,5882.0,502.1191,503.5773,502.0423,503.0497,5882.0
2022-05-02 13:40:00,524.41,525.31,524.16,524.17,9337.0,503.1072,503.9707,502.8674,502.877,9337.0
2022-05-02 13:45:00,524.18,524.39,523.52,523.52,7364.0,502.8866,503.0881,502.2534,502.2534,7364.0
2022-05-02 13:50:00,523.69,524.12,522.99,523.01,11296.0,502.4165,502.829,501.7449,501.7641,11296.0
2022-05-02 13:55:00,523.15,524.07,523.01,523.62,10634.0,501.8984,502.7811,501.7641,502.3493,10634.0
2022-05-02 14:00:00,523.69,524.48,522.67,524.41,9900.0,502.4165,503.1744,501.4379,503.1072,9900.0
2022-05-02 14:05:00,524.41,525.15,523.79,523.82,9835.0,503.1072,503.8172,502.5124,502.5412,9835.0
2022-05-02 14:10:00,523.43,523.57,522.01,522.34,8374.0,502.1671,502.3014,500.8047,501.1213,8374.0
2022-05-02 14:15:00,522.25,522.48,521.64,521.77,11467.0,501.035,501.2556,500.4498,500.5745,11467.0
2022-05-02 14:20:00,521.91,523.07,521.91,522.43,9894.0,500.7088,501.8217,500.7088,501.2077,9894.0
2022-05-02 14:25:00,522.19,522.4,521.58,522.0,8335.0,500.9774,501.1789,500.3922,500.7951,8335.0
2022-05-02 14:30:00,521.72,521.95,520.7,521.2,17872.0,500.5265,500.7472,499.5479,500.0276,17872.0
2022-05-02 14:35:00,521.19,521.2,520.11,520.5,14027.0,500.018,500.0276,498.9819,499.3561,14027.0
2022-05-02 14:40:00,520.5,520.55,518.45,519.04,17023.0,499.3561,499.404,497.3893,497.9554,17023.0
2022-05-02 14:45:00,519.38,520.82,519.34,519.93,18023.0,498.2816,499.6631,498.2432,498.8092,18023.0
2022-05-02 14:50:00,519.92,521.05,519.14,520.35,14426.0,498.7996,499.8837,498.0513,499.2122,14426.0
2022-05-02 14:55:00,520.38,520.46,518.31,518.63,13504.0,499.2409,499.3177,497.255,497.562,13504.0
2022-05-02 15:00:00,518.76,519.98,518.26,519.4,10180.0,497.6868,498.8572,497.2071,498.3008,10180.0
2022-05-02 15:05:00,519.39,521.52,519.0,520.95,23445.0,498.2912,500.3346,497.917,499.7878,23445.0
2022-05-02 15:10:00,521.02,522.99,521.02,522.82,20702.0,499.855,501.7449,499.855,501.5818,20702.0
2022-05-02 15:15:00,522.73,523.77,522.26,523.66,14466.0,501.4955,502.4932,501.0446,502.3877,14466.0
2022-05-02 15:20:00,523.97,525.96,523.81,525.84,18037.0,502.6851,504.5943,502.5316,504.4792,18037.0
2022-05-02 15:25:00,525.6,526.85,525.26,525.78,17605.0,504.2489,505.4481,503.9227,504.4216,17605.0
2022-05-02 15:30:00,525.86,528.02,525.86,527.99,31236.0,504.4983,506.5706,504.4983,506.5418,31236.0
2022-05-02 15:35:00,528.25,528.44,526.05,526.82,35801.0,506.7913,506.9735,504.6806,505.4193,35801.0
2022-05-02 15:40:00,526.82,527.74,525.42,525.42,28973.0,505.4193,506.302,504.0762,504.0762,28973.0
2022-05-02 15:45:00,525.17,527.34,525.09,527.16,28519.0,503.8364,505.9182,503.7596,505.7455,28519.0
2022-05-02 15:50:00,527.35,528.62,526.64,528.51,39093.0,505.9278,507.1462,505.2467,507.0407,39093.0
2022-05-02 15:55:00,528.1,529.47,527.89,528.76,102916.0,506.6473,507.9617,506.4459,507.2805,102916.0
2022-05-03 09:30:00,530.0,530.44,525.15,528.38,42904.0,508.4702,508.8923,503.8172,506.916,42904.0
2022-05-03 09:35:00,528.38,528.38,523.7,523.98,15290.0,506.916,506.916,502.4261,502.6947,15290.0
2022-05-03 09:40:00,524.01,526.64,523.82,525.12,11195.0,502.7235,505.2467,502.5412,503.7884,11195.0
2022-05-03 09:45:00,525.09,529.0,524.52,528.78,12517.0,503.7596,507.5108,503.2128,507.2997,12517.0
2022-05-03 09:50:00,527.97,530.29,527.89,528.98,20957.0,506.5226,508.7484,506.4459,507.4916,20957.0
2022-05-03 09:55:00,528.99,530.02,527.91,528.68,10562.0,507.5012,508.4893,506.4651,507.2038,10562.0
2022-05-03 10:00:00,528.88,528.88,527.49,528.17,11098.0,507.3957,507.3957,506.0621,506.7145,11098.0
2022-05-03 10:05:00,528.07,528.13,524.9,525.36,8723.0,506.6186,506.6761,503.5773,504.0186,8723.0
2022-05-03 10:10:00,525.37,527.42,525.07,527.42,5944.0,504.0282,505.995,503.7404,505.995,5944.0
2022-05-03 10:15:00,527.0,527.26,525.87,527.26,6077.0,505.592,505.8415,504.5079,505.8415,6077.0
2022-05-03 10:20:00,527.22,528.84,527.2,528.4,10082.0,505.8031,507.3573,505.7839,506.9352,10082.0
2022-05-03 10:25:00,528.58,530.9,528.58,530.58,11186.0,507.1078,509.3336,507.1078,509.0266,11186.0
2022-05-03 10:30:00,530.32,531.49,529.08,530.68,11276.0,508.7772,509.8996,507.5875,509.1225,11276.0
2022-05-03 10:35:00,530.94,531.27,529.92,530.07,8851.0,509.372,509.6886,508.3934,508.5373,8851.0
2022-05-03 10:40:00,530.13,530.84,528.98,528.98,12337.0,508.5949,509.276,507.4916,507.4916,12337.0
2022-05-03 10:45:00,528.74,529.12,527.01,527.01,7956.0,507.2613,507.6259,505.6016,505.6016,7956.0
2022-05-03 10:50:00,526.91,528.85,526.88,528.36,4887.0,505.5057,507.3669,505.4769,506.8968,4887.0
2022-05-03 10:55:00,528.26,529.14,528.08,529.01,5399.0,506.8008,507.6451,506.6282,507.5204,5399.0
2022-05-03 11:00:00,528.83,530.69,528.5,530.68,9285.0,507.3477,509.1321,507.0311,509.1225,9285.0
2022-05-03 11:05:00,531.01,534.0,530.79,533.48,18108.0,509.4391,512.3077,509.2281,511.8088,18108.0
2022-05-03 11:10:00,533.44,533.7,532.72,533.6,17649.0,511.7704,512.0199,511.0797,511.9239,17649.0
2022-05-03 11:15:00,533.6,534.27,532.27,532.46,7030.0,511.9239,512.5667,510.6479,510.8302,7030.0
2022-05-03 11:20:00,532.96,533.26,532.41,533.07,7023.0,511.3099,511.5977,510.7823,511.4155,7023.0
2022-05-03 11:25:00,533.58,533.6,532.06,532.24,4204.0,511.9047,511.9239,510.4465,510.6192,4204.0
2022-05-03 11:30:00,532.37,533.61,532.36,533.0,6828.0,510.7439,511.9335,510.7343,511.3483,6828.0
2022-05-03 11:35:00,532.99,532.99,530.84,531.41,6329.0,511.3387,511.3387,509.276,509.8229,6329.0
2022-05-03 11:40:00,531.77,532.39,531.05,531.05,5924.0,510.1683,510.7631,509.4775,509.4775,5924.0
2022-05-03 11:45:00,531.05,531.16,530.54,530.86,3316.0,509.4775,509.583,508.9882,509.2952,3316.0
2022-05-03 11:50:00,530.56,531.09,530.06,530.52,5433.0,509.0074,509.5159,508.5277,508.969,5433.0
2022-05-03 11:55:00,530.5,531.4,530.5,530.88,3748.0,508.9499,509.8133,508.9499,509.3144,3748.0
2022-05-03 12:00:00,530.89,532.65,530.71,532.29,4289.0,509.324,511.0125,509.1513,510.6671,4289.0
2022-05-03 12:05:00,532.08,532.08,528.69,529.2,8782.0,510.4657,510.4657,507.2134,507.7027,8782.0
2022-05-03 12:10:00,528.96,529.82,528.5,529.82,4593.0,507.4724,508.2975,507.0311,508.2975,4593.0
2022-05-03 12:15:00,529.55,529.61,528.73,529.33,5276.0,508.0384,508.096,507.2518,507.8274,5276.0
2022-05-03 12:20:00,529.48,530.57,529.48,530.34,6242.0,507.9713,509.017,507.9713,508.7964,6242.0
2022-05-03 12:25:00,530.09,530.75,529.0,529.82,14480.0,508.5565,509.1897,507.5108,508.2975,14480.0
2022-05-03 12:30:00,529.0,529.34,528.34,528.92,10631.0,507.5108,507.837,506.8776,507.434,10631.0
2022-05-03 12:35:00,529.0,529.79,528.64,528.91,9842.0,507.5108,508.2687,507.1654,507.4244,9842.0
2022-05-03 12:40:00,528.95,529.4,528.31,529.16,5737.0,507.4628,507.8945,506.8488,507.6643,5737.0
2022-05-03 12:45:00,528.61,529.0,527.69,528.63,5114.0,507.1366,507.5108,506.254,507.1558,5114.0
2022-05-03 12:50:00,528.37,529.41,528.37,528.56,6004.0,506.9064,507.9041,506.9064,507.0887,6004.0
2022-05-03 12:55:00,528.14,529.44,527.95,529.31,9628.0,506.6857,507.9329,506.5034,507.8082,9628.0
2022-05-03 13:00:00,529.57,530.5,529.36,529.44,6059.0,508.0576,508.9499,507.8562,507.9329,6059.0
2022-05-03 13:05:00,529.72,530.54,529.58,530.14,3346.0,508.2015,508.9882,508.0672,508.6045,3346.0
2022-05-03 13:10:00,530.41,531.27,530.29,530.76,6290.0,508.8635,509.6886,508.7484,509.1993,6290.0
2022-05-03 13:15:00,531.11,531.77,531.01,531.01,6995.0,509.5351,510.1683,509.4391,509.4391,6995.0
2022-05-03 13:20:00,530.96,531.58,529.65,530.32,9085.0,509.3912,509.986,508.1344,508.7772,9085.0
2022-05-03 13:25:00,530.16,530.35,529.04,529.71,7919.0,508.6237,508.8059,507.5492,508.1919,7919.0
2022-05-03 13:30:00,529.71,529.92,529.17,529.86,6823.0,508.1919,508.3934,507.6739,508.3358,6823.0
2022-05-03 13:35:00,529.72,529.72,529.4,529.46,4334.0,508.2015,508.2015,507.8945,507.9521,4334.0
2022-05-03 13:40:00,529.58,530.43,529.19,530.13,4594.0,508.0672,508.8827,507.6931,508.5949,4594.0
2022-05-03 13:45:00,530.02,530.37,529.4,529.75,4968.0,508.4893,508.8251,507.8945,508.2303,4968.0
2022-05-03 13:50:00,529.84,529.84,528.38,528.96,3587.0,508.3167,508.3167,506.916,507.4724,3587.0
2022-05-03 13:55:00,529.1,529.1,528.36,528.4,5506.0,507.6067,507.6067,506.8968,506.9352,5506.0
2022-05-03 14:00:00,528.46,528.46,526.6,526.6,9038.0,506.9927,506.9927,505.2083,505.2083,9038.0
2022-05-03 14:05:00,526.54,527.34,526.34,527.32,4086.0,505.1507,505.9182,504.9588,505.899,4086.0
2022-05-03 14:10:00,527.06,527.38,526.2,526.21,4962.0,505.6496,505.9566,504.8245,504.8341,4962.0
2022-05-03 14:15:00,526.13,526.14,525.46,525.72,2461.0,504.7574,504.767,504.1146,504.364,2461.0
2022-05-03 14:20:00,525.4,526.0,525.27,525.68,4021.0,504.057,504.6327,503.9323,504.3257,4021.0
2022-05-03 14:25:00,525.71,525.72,525.2,525.24,5202.0,504.3544,504.364,503.8651,503.9035,5202.0
2022-05-03 14:30:00,525.42,526.26,525.16,525.9,7904.0,504.0762,504.8821,503.8268,504.5367,7904.0
2022-05-03 14:35:00,526.73,527.7,525.49,525.65,6990.0,505.333,506.2636,504.1434,504.2969,6990.0
2022-05-03 14:40:00,525.49,525.85,524.3,525.57,12189.0,504.1434,504.4887,503.0017,504.2201,12189.0
2022-05-03 14:45:00,525.56,526.7,524.54,526.17,10067.0,504.2105,505.3042,503.232,504.7957,10067.0
2022-05-03 14:50:00,526.19,527.63,526.16,526.97,6419.0,504.8149,506.1964,504.7862,505.5632,6419.0
2022-05-03 14:55:00,526.89,528.42,526.89,528.42,4940.0,505.4865,506.9543,505.4865,506.9543,4940.0
2022-05-03 15:00:00,528.37,528.39,527.36,527.57,5887.0,506.9064,506.9256,505.9374,506.1389,5887.0
2022-05-03 15:05:00,527.55,529.06,527.54,528.41,8733.0,506.1197,507.5683,506.1101,506.9448,8733.0
2022-05-03 15:10:00,528.36,528.7,527.93,528.01,4809.0,506.8968,507.223,506.4843,506.561,4809.0
2022-05-03 15:15:00,528.21,528.21,526.08,526.39,10251.0,506.7529,506.7529,504.7094,505.0068,10251.0
2022-05-03 15:20:00,526.39,527.38,525.61,526.32,10667.0,505.0068,505.9566,504.2585,504.9397,10667.0
2022-05-03 15:25:00,526.15,526.8,525.58,526.09,8166.0,504.7766,505.4002,504.2297,504.719,8166.0
2022-05-03 15:30:00,526.19,527.2,525.65,526.92,10116.0,504.8149,505.7839,504.2969,505.5153,10116.0
2022-05-03 15:35:00,527.07,527.25,525.5,525.95,16115.0,505.6592,505.8319,504.153,504.5847,16115.0
2022-05-03 15:40:00,525.69,525.71,523.8,524.68,12247.0,504.3352,504.3544,502.522,503.3663,12247.0
2022-05-03 15:45:00,524.69,526.09,524.05,525.25,23730.0,503.3759,504.719,502.7619,503.9131,23730.0
2022-05-03 15:50:00,525.38,527.75,524.69,527.61,28942.0,504.0378,506.3116,503.3759,506.1772,28942.0
2022-05-03 15:55:00,527.79,528.33,527.01,528.08,105118.0,506.3499,506.868,505.6016,506.6282,105118.0
2022-05-04 09:30:00,531.6,531.85,527.42,527.5,43536.0,510.0052,510.245,505.995,506.0717,43536.0
2022-05-04 09:35:00,527.25,527.31,525.64,526.34,5614.0,505.8319,505.8894,504.2873,504.9588,5614.0
2022-05-04 09:40:00,525.99,527.51,525.75,526.72,7246.0,504.6231,506.0813,504.3928,505.3234,7246.0
2022-05-04 09:45:00,526.75,528.24,524.86,524.86,11982.0,505.3522,506.7817,503.539,503.539,11982.0
2022-05-04 09:50:00,524.75,526.13,524.23,524.56,10051.0,503.4334,504.7574,502.9346,503.2511,10051.0
2022-05-04 09:55:00,524.91,525.42,524.37,525.31,4931.0,503.5869,504.0762,503.0689,503.9707,4931.0
2022-05-04 10:00:00,525.22,525.81,523.89,525.54,10185.0,503.8843,504.4504,502.6084,504.1913,10185.0
2022-05-04 10:05:00,525.78,527.32,525.19,527.15,10792.0,504.4216,505.899,503.8556,505.7359,10792.0
2022-05-04 10:10:00,527.15,527.49,525.83,525.92,7329.0,505.7359,506.0621,504.4696,504.5559,7329.0
2022-05-04 10:15:00,525.8,525.95,525.0,525.42,7615.0,504.4408,504.5847,503.6733,504.0762,7615.0
2022-05-04 10:20:00,525.44,525.68,523.16,523.63,11838.0,504.0954,504.3257,501.908,502.3589,11838.0
2022-05-04 10:25:00,523.34,524.66,522.81,523.92,7731.0,502.0807,503.3471,501.5722,502.6371,7731.0
2022-05-04 10:30:00,524.1,524.75,523.28,523.48,5137.0,502.8098,503.4334,502.0231,502.215,5137.0
2022-05-04 10:35:00,523.71,525.43,523.57,524.94,6406.0,502.4357,504.0858,502.3014,503.6157,6406.0
2022-05-04 10:40:00,524.95,526.82,524.62,524.84,14673.0,503.6253,505.4193,503.3087,503.5198,14673.0
2022-05-04 10:45:00,525.05,526.27,524.93,524.93,6047.0,503.7212,504.8917,503.6061,503.6061,6047.0
2022-05-04 10:50:00,525.13,525.37,523.38,524.09,7871.0,503.798,504.0282,502.1191,502.8002,7871.0
2022-05-04 10:55:00,524.0,525.77,523.95,525.59,6453.0,502.7139,504.412,502.6659,504.2393,6453.0
2022-05-04 11:00:00,525.42,526.59,525.41,526.52,7749.0,504.0762,505.1987,504.0666,505.1315,7749.0
2022-05-04 11:05:00,526.62,527.9,526.33,526.34,44172.0,505.2275,506.4555,504.9492,504.9588,44172.0
2022-05-04 11:10:00,526.37,526.67,524.91,525.19,8864.0,504.9876,505.2754,503.5869,503.8556,8864.0
2022-05-04 11:15:00,525.44,525.52,524.47,525.18,5755.0,504.0954,504.1721,503.1648,503.846,5755.0
2022-05-04 11:20:00,525.14,526.27,525.14,526.27,8541.0,503.8076,504.8917,503.8076,504.8917,8541.0
2022-05-04 11:25:00,526.37,527.66,526.37,527.15,4400.0,504.9876,506.2252,504.9876,505.7359,4400.0
2022-05-04 11:30:00,526.99,527.33,526.31,526.62,5724.0,505.5824,505.9086,504.9301,505.2275,5724.0
2022-05-04 11:35:00,526.95,528.96,526.43,528.0,9485.0,505.5441,507.4724,505.0452,506.5514,9485.0
2022-05-04 11:40:00,527.98,528.06,527.29,527.93,5864.0,506.5322,506.609,505.8702,506.4843,5864.0
2022-05-04 11:45:00,527.96,529.32,527.85,529.32,11082.0,506.513,507.8178,506.4075,507.8178,11082.0
2022-05-04 11:50:00,529.33,529.75,528.09,528.9,13791.0,507.8274,508.2303,506.6378,507.4148,13791.0
2022-05-04 11:55:00,529.07,529.07,528.14,528.14,2900.0,507.5779,507.5779,506.6857,506.6857,2900.0
2022-05-04 12:00:00,528.23,528.4,527.56,528.03,2787.0,506.7721,506.9352,506.1293,506.5802,2787.0
2022-05-04 12:05:00,527.85,528.43,527.51,527.93,3871.0,506.4075,506.9639,506.0813,506.4843,3871.0
2022-05-04 12:10:00,527.9,528.29,527.32,527.71,5500.0,506.4555,506.8296,505.899,506.2732,5500.0
2022-05-04 12:15:00,527.97,528.67,527.52,528.63,5867.0,506.5226,507.1942,506.0909,507.1558,5867.0
2022-05-04 12:20:00,528.89,529.37,528.89,529.08,4388.0,507.4053,507.8658,507.4053,507.5875,4388.0
2022-05-04 12:25:00,529.32,530.58,529.23,529.67,12564.0,507.8178,509.0266,507.7314,508.1536,12564.0
2022-05-04 12:30:00,529.59,530.22,528.88,529.68,6780.0,508.0768,508.6812,507.3957,508.1632,6780.0
2022-05-04 12:35:00,529.64,530.46,529.38,530.46,9220.0,508.1248,508.9115,507.8753,508.9115,9220.0
2022-05-04 12:40:00,530.65,530.65,530.01,530.39,5356.0,509.0938,509.0938,508.4798,508.8443,5356.0
2022-05-04 12:45:00,530.2,530.28,529.59,530.19,5172.0,508.662,508.7388,508.0768,508.6524,5172.0
2022-05-04 12:50:00,530.12,530.82,529.77,530.79,3704.0,508.5853,509.2569,508.2495,509.2281,3704.0
2022-05-04 12:55:00,530.95,531.01,530.25,530.57,4886.0,509.3816,509.4391,508.71,509.017,4886.0
2022-05-04 13:00:00,530.56,530.89,529.93,530.15,4375.0,509.0074,509.324,508.403,508.6141,4375.0
2022-05-04 13:05:00,530.07,530.22,529.29,529.6,5608.0,508.5373,508.6812,507.789,508.0864,5608.0
2022-05-04 13:10:00,529.29,529.33,528.2,528.42,6822.0,507.789,507.8274,506.7433,506.9543,6822.0
2022-05-04 13:15:00,528.45,529.69,528.44,529.61,10482.0,506.9831,508.1728,506.9735,508.096,10482.0
2022-05-04 13:20:00,529.85,530.03,529.0,529.21,7785.0,508.3263,508.4989,507.5108,507.7123,7785.0
2022-05-04 13:25:00,529.41,529.45,528.44,528.51,4842.0,507.9041,507.9425,506.9735,507.0407,4842.0
2022-05-04 13:30:00,528.42,529.19,528.19,528.91,7532.0,506.9543,507.6931,506.7337,507.4244,7532.0
2022-05-04 13:35:00,529.03,529.61,528.36,529.61,7804.0,507.5396,508.096,506.8968,508.096,7804.0
2022-05-04 13:40:00,529.54,530.54,529.29,530.04,6298.0,508.0288,508.9882,507.789,508.5085,6298.0
2022-05-04 13:45:00,529.88,530.03,529.41,529.67,7793.0,508.355,508.4989,507.9041,508.1536,7793.0
2022-05-04 13:50:00,529.53,529.87,529.14,529.55,3985.0,508.0193,508.3454,507.6451,508.0384,3985.0
2022-05-04 13:55:00,529.38,531.32,529.38,529.5,4828.0,507.8753,509.7365,507.8753,507.9905,4828.0
2022-05-04 14:00:00,530.74,532.49,529.58,531.46,5686.0,509.1801,510.859,508.0672,509.8709,5686.0
2022-05-04 14:05:00,531.76,532.57,528.62,530.62,8073.0,510.1587,510.9358,507.1462,509.065,8073.0
2022-05-04 14:10:00,530.27,531.42,529.42,530.72,4990.0,508.7292,509.8325,507.9137,509.1609,4990.0
2022-05-04 14:15:00,530.43,530.83,528.86,529.65,7486.0,508.8827,509.2664,507.3765,508.1344,7486.0
2022-05-04 14:20:00,529.53,530.28,528.39,530.06,5964.0,508.0193,508.7388,506.9256,508.5277,5964.0
2022-05-04 14:25:00,530.5,533.67,530.08,532.8,17531.0,508.9499,511.9911,508.5469,511.1564,17531.0
2022-05-04 14:30:00,532.93,533.15,527.55,527.55,12307.0,511.2811,511.4922,506.1197,506.1197,12307.0
2022-05-04 14:35:00,527.74,530.93,527.01,530.93,11454.0,506.302,509.3624,505.6016,509.3624,11454.0
2022-05-04 14:40:00,530.01,535.48,529.84,533.68,21690.0,508.4798,513.7276,508.3167,512.0007,21690.0
2022-05-04 14:45:00,534.44,538.97,534.41,537.28,38183.0,512.7298,517.0758,512.701,515.4544,38183.0
2022-05-04 14:50:00,537.79,539.81,536.83,539.7,26218.0,515.9437,517.8817,515.0227,517.7761,26218.0
2022-05-04 14:55:00,539.84,541.14,539.09,540.12,15613.0,517.9104,519.1576,517.1909,518.1791,15613.0
2022-05-04 15:00:00,540.89,541.85,539.15,540.14,19247.0,518.9178,519.8388,517.2485,518.1983,19247.0
2022-05-04 15:05:00,540.2,541.45,539.97,541.36,19840.0,518.2558,519.455,518.0352,519.3687,19840.0
2022-05-04 15:10:00,541.09,542.56,541.0,542.15,11704.0,519.1097,520.5199,519.0233,520.1266,11704.0
2022-05-04 15:15:00,542.01,542.58,540.68,541.23,18054.0,519.9923,520.5391,518.7163,519.244,18054.0
2022-05-04 15:20:00,541.35,542.26,540.85,542.21,17700.0,519.3591,520.2321,518.8794,520.1842,17700.0
2022-05-04 15:25:00,542.35,543.29,542.11,543.05,19395.0,520.3185,521.2203,520.0882,520.99,19395.0
2022-05-04 15:30:00,543.19,544.78,543.04,544.58,23004.0,521.1244,522.6498,520.9804,522.4579,23004.0
2022-05-04 15:35:00,544.55,544.62,543.66,543.8,25822.0,522.4291,522.4963,521.5753,521.7096,25822.0
2022-05-04 15:40:00,543.66,544.4,543.0,544.27,28065.0,521.5753,522.2852,520.9421,522.1605,28065.0
2022-05-04 15:45:00,544.17,545.4,543.37,545.4,37071.0,522.0645,523.2446,521.297,523.2446,37071.0
2022-05-04 15:50:00,545.9,546.14,544.21,544.38,44659.0,523.7243,523.9545,522.1029,522.266,44659.0
2022-05-04 15:55:00,544.16,545.0,543.65,544.61,82359.0,522.0549,522.8608,521.5657,522.4867,82359.0
2022-05-05 09:30:00,542.92,542.92,536.5,537.59,61537.0,520.8653,520.8653,514.7061,515.7518,61537.0
2022-05-05 09:35:00,538.75,539.97,536.09,537.36,21023.0,516.8647,518.0352,514.3128,515.5312,21023.0
2022-05-05 09:40:00,536.73,538.59,535.89,535.92,22849.0,514.9268,516.7112,514.1209,514.1497,22849.0
2022-05-05 09:45:00,535.98,538.09,533.0,533.23,32122.0,514.2072,516.2315,511.3483,511.569,32122.0
2022-05-05 09:50:00,533.33,534.5,532.12,532.92,21991.0,511.6649,512.7874,510.504,511.2715,21991.0
2022-05-05 09:55:00,533.58,533.59,530.09,530.43,18471.0,511.9047,511.9143,508.5565,508.8827,18471.0
2022-05-05 10:00:00,530.43,531.6,529.9,530.5,18843.0,508.8827,510.0052,508.3742,508.9499,18843.0
2022-05-05 10:05:00,529.94,529.94,525.84,526.57,27583.0,508.4126,508.4126,504.4792,505.1795,27583.0
2022-05-05 10:10:00,526.09,526.73,524.9,526.26,34486.0,504.719,505.333,503.5773,504.8821,34486.0
2022-05-05 10:15:00,526.23,528.27,526.19,526.44,47845.0,504.8533,506.8104,504.8149,505.0548,47845.0
2022-05-05 10:20:00,526.55,527.53,525.76,526.44,30643.0,505.1603,506.1005,504.4024,505.0548,30643.0
2022-05-05 10:25:00,526.49,527.26,526.15,526.44,23515.0,505.1027,505.8415,504.7766,505.0548,23515.0
2022-05-05 10:30:00,526.24,526.63,524.34,525.33,34923.0,504.8629,505.2371,503.0401,503.9899,34923.0
2022-05-05 10:35:00,525.19,526.18,523.33,523.36,32384.0,503.8556,504.8053,502.0711,502.0999,32384.0
2022-05-05 10:40:00,523.33,523.65,521.11,522.9,41262.0,502.0711,502.3781,499.9413,501.6586,41262.0
2022-05-05 10:45:00,522.95,523.01,520.08,520.59,35511.0,501.7065,501.7641,498.9531,499.4424,35511.0
2022-05-05 10:50:00,520.3,520.76,519.42,520.5,31311.0,499.1642,499.6055,498.3199,499.3561,31311.0
2022-05-05 10:55:00,520.85,521.54,520.05,520.91,23554.0,499.6919,500.3538,498.9244,499.7494,23554.0
2022-05-05 11:00:00,520.82,522.12,519.55,520.4,26986.0,499.6631,500.9103,498.4447,499.2601,26986.0
2022-05-05 11:05:00,520.29,521.25,517.34,518.27,46768.0,499.1546,500.0756,496.3244,497.2167,46768.0
2022-05-05 11:10:00,518.52,518.52,517.01,518.22,19585.0,497.4565,497.4565,496.0078,497.1687,19585.0
2022-05-05 11:15:00,518.01,520.32,517.59,519.98,25883.0,496.9672,499.1834,496.5643,498.8572,25883.0
2022-05-05 11:20:00,519.71,519.87,517.62,517.97,21140.0,498.5982,498.7517,496.5931,496.9288,21140.0
2022-05-05 11:25:00,517.8,520.32,517.26,519.98,15959.0,496.7658,499.1834,496.2477,498.8572,15959.0
2022-05-05 11:30:00,519.75,520.31,519.01,519.35,24184.0,498.6365,499.1738,497.9266,498.2528,24184.0
2022-05-05 11:35:00,519.26,520.61,519.05,520.39,14840.0,498.1664,499.4616,497.965,499.2505,14840.0
2022-05-05 11:40:00,520.72,521.09,519.56,519.65,15809.0,499.5671,499.9221,498.4543,498.5406,15809.0
2022-05-05 11:45:00,519.51,519.51,517.65,517.98,9219.0,498.4063,498.4063,496.6218,496.9384,9219.0
2022-05-05 11:50:00,517.75,518.33,517.12,517.58,33690.0,496.7178,497.2742,496.1134,496.5547,33690.0
2022-05-05 11:55:00,517.85,518.34,517.64,517.74,8642.0,496.8137,497.2838,496.6123,496.7082,8642.0
2022-05-05 12:00:00,517.5,518.54,516.51,517.84,41209.0,496.4779,497.4757,495.5282,496.8041,41209.0
2022-05-05 12:05:00,517.8,520.72,517.8,520.63,19980.0,496.7658,499.5671,496.7658,499.4808,19980.0
2022-05-05 12:10:00,520.75,521.07,519.66,520.58,6274.0,499.5959,499.9029,498.5502,499.4328,6274.0
2022-05-05 12:15:00,520.11,521.15,519.5,520.55,15377.0,498.9819,499.9797,498.3967,499.404,15377.0
2022-05-05 12:20:00,520.82,521.0,518.72,518.94,9420.0,499.6631,499.8358,497.6484,497.8594,9420.0
2022-05-05 12:25:00,519.46,521.0,519.08,520.19,7818.0,498.3583,499.8358,497.9938,499.0587,7818.0
2022-05-05 12:30:00,520.01,520.84,519.35,519.35,8701.0,498.886,499.6823,498.2528,498.2528,8701.0
2022-05-05 12:35:00,519.02,519.64,518.0,519.5,26983.0,497.9362,498.531,496.9576,498.3967,26983.0
2022-05-05 12:40:00,519.63,520.51,518.9,520.14,15811.0,498.5214,499.3657,497.8211,499.0107,15811.0
2022-05-05 12:45:00,520.06,520.59,519.4,520.24,7982.0,498.9339,499.4424,498.3008,499.1066,7982.0
2022-05-05 12:50:00,520.49,521.66,520.19,520.56,15593.0,499.3465,500.469,499.0587,499.4136,15593.0
2022-05-05 12:55:00,520.96,521.33,519.82,520.3,8685.0,499.7974,500.1524,498.7037,499.1642,8685.0
2022-05-05 13:00:00,521.03,523.56,521.03,523.02,11203.0,499.8645,502.2918,499.8645,501.7737,11203.0
2022-05-05 13:05:00,522.58,523.03,521.85,522.35,7117.0,501.3516,501.7833,500.6512,501.1309,7117.0
2022-05-05 13:10:00,522.38,522.38,519.42,519.47,10170.0,501.1597,501.1597,498.3199,498.3679,10170.0
2022-05-05 13:15:00,520.24,520.24,518.75,519.79,6972.0,499.1066,499.1066,497.6772,498.6749,6972.0
2022-05-05 13:20:00,519.79,519.79,518.44,519.0,8024.0,498.6749,498.6749,497.3798,497.917,8024.0
2022-05-05 13:25:00,519.03,519.42,517.99,519.02,11092.0,497.9458,498.3199,496.948,497.9362,11092.0
2022-05-05 13:30:00,518.57,518.85,517.43,518.76,8595.0,497.5045,497.7731,496.4108,497.6868,8595.0
2022-05-05 13:35:00,518.76,520.43,518.38,519.12,12456.0,497.6868,499.2889,497.3222,498.0321,12456.0
2022-05-05 13:40:00,518.95,519.89,518.0,518.06,12924.0,497.869,498.7709,496.9576,497.0152,12924.0
2022-05-05 13:45:00,518.01,518.76,517.2,517.66,12150.0,496.9672,497.6868,496.1901,496.6314,12150.0
2022-05-05 13:50:00,517.35,517.81,516.55,517.27,22599.0,496.334,496.7753,495.5665,496.2573,22599.0
2022-05-05 13:55:00,516.85,517.53,516.21,517.21,12046.0,495.8543,496.5067,495.2403,496.1997,12046.0
2022-05-05 14:00:00,516.84,517.07,515.6,516.45,11924.0,495.8448,496.0654,494.6551,495.4706,11924.0
2022-05-05 14:05:00,516.52,517.8,516.35,517.22,9697.0,495.5378,496.7658,495.3747,496.2093,9697.0
2022-05-05 14:10:00,517.56,517.82,516.48,517.48,14294.0,496.5355,496.7849,495.4994,496.4588,14294.0
2022-05-05 14:15:00,517.61,519.63,517.5,519.5,8517.0,496.5835,498.5214,496.4779,498.3967,8517.0
2022-05-05 14:20:00,519.55,520.17,517.85,518.08,11197.0,498.4447,499.0395,496.8137,497.0344,11197.0
2022-05-05 14:25:00,518.12,518.12,516.11,516.41,13415.0,497.0728,497.0728,495.1444,495.4322,13415.0
2022-05-05 14:30:00,516.01,516.66,515.44,515.67,21980.0,495.0485,495.6721,494.5016,494.7223,21980.0
2022-05-05 14:35:00,515.5,516.23,515.15,515.76,7051.0,494.5592,495.2595,494.2234,494.8086,7051.0
2022-05-05 14:40:00,515.93,516.9,515.67,516.26,9631.0,494.9717,495.9023,494.7223,495.2883,9631.0
2022-05-05 14:45:00,516.42,517.25,516.23,516.99,7654.0,495.4418,496.2381,495.2595,495.9887,7654.0
2022-05-05 14:50:00,516.75,518.54,516.42,516.81,7143.0,495.7584,497.4757,495.4418,495.816,7143.0
2022-05-05 14:55:00,516.39,516.76,516.0,516.22,7377.0,495.413,495.768,495.0389,495.2499,7377.0
2022-05-05 15:00:00,516.44,516.47,514.06,514.06,18778.0,495.461,495.4898,493.1777,493.1777,18778.0
2022-05-05 15:05:00,514.02,515.18,513.71,514.45,20730.0,493.1393,494.2522,492.8419,493.5518,20730.0
2022-05-05 15:10:00,514.61,514.92,513.23,513.24,16521.0,493.7053,494.0027,492.3814,492.391,16521.0
2022-05-05 15:15:00,513.27,514.13,513.13,513.85,13222.0,492.4198,493.2448,492.2855,492.9762,13222.0
2022-05-05 15:20:00,513.85,513.98,512.95,513.63,11518.0,492.9762,493.1009,492.1128,492.7651,11518.0
2022-05-05 15:25:00,513.31,514.56,512.58,513.21,12718.0,492.4581,493.6574,491.7578,492.3622,12718.0
2022-05-05 15:30:00,512.95,514.64,512.17,514.21,33434.0,492.1128,493.7341,491.3645,493.3216,33434.0
2022-05-05 15:35:00,514.21,516.0,513.92,515.14,27468.0,493.3216,495.0389,493.0434,494.2138,27468.0
2022-05-05 15:40:00,515.32,516.35,515.08,515.13,22597.0,494.3865,495.3747,494.1562,494.2042,22597.0
2022-05-05 15:45:00,515.34,516.24,513.0,513.36,34297.0,494.4057,495.2691,492.1607,492.5061,34297.0
2022-05-05 15:50:00,513.67,518.2,513.47,514.6,66822.0,492.8035,497.1495,492.6116,493.6957,66822.0
2022-05-05 15:55:00,515.03,517.73,514.98,517.32,135706.0,494.1083,496.6986,494.0603,496.3053,135706.0
2022-05-06 09:30:00,514.4,515.0,510.49,510.54,55848.0,493.5039,494.0795,489.7527,489.8007,55848.0
2022-05-06 09:35:00,510.49,511.04,505.51,505.83,80109.0,489.7527,490.2804,484.975,485.282,80109.0
2022-05-06 09:40:00,505.79,507.12,503.61,503.97,40015.0,485.2436,486.5196,483.1522,483.4976,40015.0
2022-05-06 09:45:00,503.66,503.81,500.4,502.45,53038.0,483.2002,483.3441,480.0726,482.0393,53038.0
2022-05-06 09:50:00,502.89,504.65,502.52,503.95,20986.0,482.4614,484.1499,482.1065,483.4784,20986.0
2022-05-06 09:55:00,504.42,504.55,502.72,503.46,32710.0,483.9293,484.054,482.2983,483.0083,32710.0
2022-05-06 10:00:00,503.58,504.89,502.5,503.73,27202.0,483.1234,484.3802,482.0873,483.2673,27202.0
2022-05-06 10:05:00,504.26,505.79,503.59,504.25,20679.0,483.7758,485.2436,483.133,483.7662,20679.0
2022-05-06 10:10:00,504.03,507.0,504.02,506.38,23379.0,483.5551,486.4045,483.5455,485.8097,23379.0
2022-05-06 10:15:00,506.8,512.61,506.67,511.23,28730.0,486.2126,491.7866,486.0879,490.4626,28730.0
2022-05-06 10:20:00,511.23,512.62,510.11,511.67,35280.0,490.4626,491.7962,489.3881,490.8848,35280.0
2022-05-06 10:25:00,511.44,513.85,511.0,511.63,37289.0,490.6641,492.9762,490.242,490.8464,37289.0
2022-05-06 10:30:00,512.06,513.2,511.32,511.93,19750.0,491.2589,492.3526,490.549,491.1342,19750.0
2022-05-06 10:35:00,512.13,512.59,509.01,509.2,19009.0,491.3261,491.7674,488.3328,488.5151,19009.0
2022-05-06 10:40:00,509.19,511.05,508.77,510.48,12061.0,488.5055,490.29,488.1026,489.7431,12061.0
2022-05-06 10:45:00,510.46,514.29,510.46,512.77,14166.0,489.7239,493.3983,489.7239,491.9401,14166.0
2022-05-06 10:50:00,512.95,514.75,511.17,514.75,16338.0,492.1128,493.8397,490.4051,493.8397,16338.0
2022-05-06 10:55:00,514.99,516.39,514.93,515.93,19296.0,494.0699,495.413,494.0123,494.9717,19296.0
2022-05-06 11:00:00,515.43,515.62,512.86,512.86,10618.0,494.492,494.6743,492.0264,492.0264,10618.0
2022-05-06 11:05:00,512.77,514.16,512.5,513.11,19071.0,491.9401,493.2736,491.6811,492.2663,19071.0
2022-05-06 11:10:00,513.56,513.56,512.0,513.16,12612.0,492.698,492.698,491.2014,492.3142,12612.0
2022-05-06 11:15:00,513.27,515.41,513.27,514.68,13120.0,492.4198,494.4728,492.4198,493.7725,13120.0
2022-05-06 11:20:00,514.5,516.44,514.5,515.31,17250.0,493.5998,495.461,493.5998,494.3769,17250.0
2022-05-06 11:25:00,515.31,515.34,513.34,513.34,16788.0,494.3769,494.4057,492.4869,492.4869,16788.0
2022-05-06 11:30:00,513.46,513.46,511.08,511.17,15577.0,492.6021,492.6021,490.3187,490.4051,15577.0
2022-05-06 11:35:00,511.24,511.36,508.15,508.17,15785.0,490.4722,490.5874,487.5078,487.5269,15785.0
2022-05-06 11:40:00,508.46,509.74,507.94,508.63,18196.0,487.8052,489.0332,487.3063,487.9683,18196.0
2022-05-06 11:45:00,508.54,509.0,507.96,509.0,7494.0,487.8819,488.3232,487.3255,488.3232,7494.0
2022-05-06 11:50:00,509.03,510.34,507.84,507.85,6319.0,488.352,489.6088,487.2104,487.2199,6319.0
2022-05-06 11:55:00,508.1,508.92,507.56,508.37,5850.0,487.4598,488.2465,486.9417,487.7188,5850.0
2022-05-06 12:00:00,508.15,509.92,507.78,509.31,10007.0,487.5078,489.2059,487.1528,488.6206,10007.0
2022-05-06 12:05:00,509.99,511.72,509.75,510.23,8354.0,489.273,490.9327,489.0428,489.5033,8354.0
2022-05-06 12:10:00,510.11,510.11,507.67,507.84,6664.0,489.3881,489.3881,487.0473,487.2104,6664.0
2022-05-06 12:15:00,507.96,508.92,506.79,506.9,7464.0,487.3255,488.2465,486.203,486.3085,7464.0
2022-05-06 12:20:00,507.08,509.06,507.02,508.35,7764.0,486.4812,488.3808,486.4237,487.6996,7764.0
2022-05-06 12:25:00,508.68,509.75,508.03,509.12,17107.0,488.0162,489.0428,487.3926,488.4384,17107.0
2022-05-06 12:30:00,509.26,509.86,508.11,509.52,9212.0,488.5727,489.1483,487.4694,488.8221,9212.0
2022-05-06 12:35:00,509.87,510.0,507.68,509.0,5683.0,489.1579,489.2826,487.0569,488.3232,5683.0
2022-05-06 12:40:00,509.12,509.67,508.59,509.17,6848.0,488.4384,488.966,487.9299,488.4863,6848.0
2022-05-06 12:45:00,509.12,510.07,509.09,509.43,9679.0,488.4384,489.3498,488.4096,488.7358,9679.0
2022-05-06 12:50:00,509.37,510.2,508.31,509.89,7330.0,488.6782,489.4745,487.6613,489.1771,7330.0
2022-05-06 12:55:00,509.76,511.26,509.75,511.01,10569.0,489.0524,490.4914,489.0428,490.2516,10569.0
2022-05-06 13:00:00,511.0,511.67,510.39,511.49,12919.0,490.242,490.8848,489.6568,490.7121,12919.0
2022-05-06 13:05:00,511.08,511.08,509.36,510.66,5550.0,490.3187,490.3187,488.6686,489.9158,5550.0
2022-05-06 13:10:00,510.94,510.96,509.52,509.52,5168.0,490.1844,490.2036,488.8221,488.8221,5168.0
2022-05-06 13:15:00,509.7,510.05,507.39,507.98,12392.0,488.9948,489.3306,486.7786,487.3447,12392.0
2022-05-06 13:20:00,507.74,509.15,507.4,508.21,7030.0,487.1144,488.4671,486.7882,487.5653,7030.0
2022-05-06 13:25:00,507.84,508.49,507.37,507.58,4922.0,487.2104,487.8339,486.7594,486.9609,4922.0
2022-05-06 13:30:00,508.14,508.61,507.07,507.31,10535.0,487.4982,487.9491,486.4716,486.7019,10535.0
2022-05-06 13:35:00,507.6,507.96,505.33,505.95,11228.0,486.9801,487.3255,484.8023,485.3971,11228.0
2022-05-06 13:40:00,506.17,506.98,505.36,506.5,14929.0,485.6082,486.3853,484.8311,485.9248,14929.0
2022-05-06 13:45:00,506.49,506.8,505.66,506.57,16938.0,485.9152,486.2126,485.1189,485.9919,16938.0
2022-05-06 13:50:00,506.46,506.61,504.48,504.91,12591.0,485.8864,486.0303,483.9868,484.3994,12591.0
2022-05-06 13:55:00,504.79,504.94,504.3,504.45,7432.0,484.2843,484.4282,483.8142,483.9581,7432.0
2022-05-06 14:00:00,504.53,504.62,503.14,503.52,22065.0,484.0348,484.1212,482.7013,483.0658,22065.0
2022-05-06 14:05:00,503.09,503.09,502.34,502.34,12104.0,482.6533,482.6533,481.9338,481.9338,12104.0
2022-05-06 14:10:00,502.55,504.13,502.41,503.6,15003.0,482.1352,483.6511,482.0009,483.1426,15003.0
2022-05-06 14:15:00,503.61,504.69,503.11,503.35,7611.0,483.1522,484.1883,482.6725,482.9027,7611.0
2022-05-06 14:20:00,502.86,503.61,502.5,503.61,13180.0,482.4327,483.1522,482.0873,483.1522,13180.0
2022-05-06 14:25:00,503.09,503.09,501.86,502.52,10693.0,482.6533,482.6533,481.4733,482.1065,10693.0
2022-05-06 14:30:00,502.74,503.0,501.28,501.41,12595.0,482.3175,482.567,480.9168,481.0416,12595.0
2022-05-06 14:35:00,501.49,501.99,501.25,501.49,12028.0,481.1183,481.598,480.8881,481.1183,12028.0
2022-05-06 14:40:00,501.73,502.3,501.2,501.25,9358.0,481.3486,481.8954,480.8401,480.8881,9358.0
2022-05-06 14:45:00,501.18,502.61,500.82,502.49,16249.0,480.8209,482.1928,480.4755,482.0777,16249.0
2022-05-06 14:50:00,502.39,503.79,502.38,503.47,16381.0,481.9817,483.3249,481.9722,483.0179,16381.0
2022-05-06 14:55:00,503.75,503.76,501.85,501.85,14662.0,483.2865,483.2961,481.4637,481.4637,14662.0
2022-05-06 15:00:00,501.91,502.66,501.45,502.31,14036.0,481.5212,482.2408,481.0799,481.905,14036.0
2022-05-06 15:05:00,502.25,502.37,500.27,500.51,15597.0,481.8474,481.9626,479.9479,480.1781,15597.0
2022-05-06 15:10:00,500.47,501.0,500.06,500.18,35821.0,480.1397,480.6482,479.7464,479.8615,35821.0
2022-05-06 15:15:00,500.18,500.45,499.27,500.31,45336.0,479.8615,480.1206,478.9885,479.9862,45336.0
2022-05-06 15:20:00,500.26,500.26,499.17,499.25,23249.0,479.9383,479.9383,478.8925,478.9693,23249.0
2022-05-06 15:25:00,499.36,500.47,498.82,499.96,44583.0,479.0748,480.1397,478.5568,479.6505,44583.0
2022-05-06 15:30:00,500.02,500.88,499.48,500.23,39879.0,479.708,480.5331,479.19,479.9095,39879.0
2022-05-06 15:35:00,500.16,503.21,500.11,503.04,55517.0,479.8423,482.7684,479.7944,482.6053,55517.0
2022-05-06 15:40:00,503.07,503.47,502.0,502.34,29836.0,482.6341,483.0179,481.6076,481.9338,29836.0
2022-05-06 15:45:00,502.5,503.94,501.51,503.11,34954.0,482.0873,483.4688,481.1375,482.6725,34954.0
2022-05-06 15:50:00,503.36,505.29,502.39,503.08,67767.0,482.9123,484.7639,481.9817,482.6437,67767.0
2022-05-06 15:55:00,502.95,503.75,501.72,503.34,133238.0,482.519,483.2865,481.339,482.8932,133238.0
2022-05-09 09:30:00,496.61,499.87,494.34,497.26,114368.0,476.4365,479.5641,474.2588,477.0601,114368.0
2022-05-09 09:35:00,497.9,500.89,495.79,500.22,37122.0,477.6741,480.5427,475.6499,479.8999,37122.0
2022-05-09 09:40:00,500.22,501.61,499.49,500.25,28616.0,479.8999,481.2334,479.1995,479.9287,28616.0
2022-05-09 09:45:00,500.13,500.31,497.95,499.45,21322.0,479.8136,479.9862,477.7221,479.1612,21322.0
2022-05-09 09:50:00,499.28,501.77,498.39,501.0,25330.0,478.9981,481.3869,478.1442,480.6482,25330.0
2022-05-09 09:55:00,500.84,501.77,498.75,500.0,19807.0,480.4947,481.3869,478.4896,479.6888,19807.0
2022-05-09 10:00:00,500.19,500.98,497.73,500.24,16308.0,479.8711,480.629,477.511,479.9191,16308.0
2022-05-09 10:05:00,500.26,500.48,498.24,498.37,15818.0,479.9383,480.1493,478.0003,478.125,15818.0
2022-05-09 10:10:00,498.55,500.54,498.32,499.65,27364.0,478.2977,480.2069,478.0771,479.353,27364.0
2022-05-09 10:15:00,499.61,501.12,498.29,498.57,21871.0,479.3147,480.7633,478.0483,478.3169,21871.0
2022-05-09 10:20:00,498.38,499.07,496.3,496.31,44135.0,478.1346,478.7966,476.1391,476.1487,44135.0
2022-05-09 10:25:00,496.28,498.1,496.25,496.67,17312.0,476.1199,477.866,476.0912,476.4941,17312.0
2022-05-09 10:30:00,496.63,499.06,496.0,498.94,30293.0,476.4557,478.787,475.8513,478.6719,30293.0
2022-05-09 10:35:00,499.2,499.69,498.58,498.59,10156.0,478.9213,479.3914,478.3265,478.3361,10156.0
2022-05-09 10:40:00,498.74,500.19,498.63,499.42,23868.0,478.48,479.8711,478.3745,479.1324,23868.0
2022-05-09 10:45:00,500.23,502.26,500.1,501.65,32607.0,479.9095,481.857,479.7848,481.2718,32607.0
2022-05-09 10:50:00,501.58,503.02,501.35,501.88,22919.0,481.2046,482.5862,480.984,481.4925,22919.0
2022-05-09 10:55:00,501.72,503.49,501.24,502.43,19879.0,481.339,483.0371,480.8785,482.0201,19879.0
2022-05-09 11:00:00,502.27,503.55,501.8,503.25,14886.0,481.8666,483.0946,481.4157,482.8068,14886.0
2022-05-09 11:05:00,503.08,504.0,501.78,503.76,12486.0,482.6437,483.5263,481.3965,483.2961,12486.0
2022-05-09 11:10:00,503.87,504.53,502.65,504.15,15408.0,483.4016,484.0348,482.2312,483.6702,15408.0
2022-05-09 11:15:00,504.21,505.97,504.07,504.73,19642.0,483.7278,485.4163,483.5935,484.2267,19642.0
2022-05-09 11:20:00,504.63,505.6,504.55,505.52,15888.0,484.1308,485.0613,484.054,484.9846,15888.0
2022-05-09 11:25:00,505.14,505.43,503.73,503.85,16875.0,484.62,484.8983,483.2673,483.3824,16875.0
2022-05-09 11:30:00,503.63,504.19,502.55,504.09,14950.0,483.1714,483.7086,482.1352,483.6127,14950.0
2022-05-09 11:35:00,504.81,506.44,504.47,506.44,12679.0,484.3034,485.8672,483.9773,485.8672,12679.0
2022-05-09 11:40:00,506.45,507.05,505.76,506.29,21482.0,485.8768,486.4524,485.2148,485.7233,21482.0
2022-05-09 11:45:00,506.49,506.5,504.51,504.52,22857.0,485.9152,485.9248,484.0156,484.0252,22857.0
2022-05-09 11:50:00,504.97,506.45,504.73,505.19,15245.0,484.4569,485.8768,484.2267,484.668,15245.0
2022-05-09 11:55:00,505.18,505.63,504.21,504.36,14064.0,484.6584,485.0901,483.7278,483.8717,14064.0
2022-05-09 12:00:00,504.29,504.29,502.35,502.35,17529.0,483.8046,483.8046,481.9434,481.9434,17529.0
2022-05-09 12:05:00,502.43,504.29,502.1,504.02,13704.0,482.0201,483.8046,481.7035,483.5455,13704.0
2022-05-09 12:10:00,504.01,505.77,504.0,505.73,7501.0,483.5359,485.2244,483.5263,485.1861,7501.0
2022-05-09 12:15:00,505.7,506.12,504.5,504.57,13349.0,485.1573,485.5602,484.006,484.0732,13349.0
2022-05-09 12:20:00,504.24,505.36,503.55,504.95,8251.0,483.7566,484.8311,483.0946,484.4378,8251.0
2022-05-09 12:25:00,504.96,505.34,503.68,504.4,7411.0,484.4473,484.8119,483.2193,483.9101,7411.0
2022-05-09 12:30:00,504.07,505.03,503.5,504.16,10812.0,483.5935,484.5145,483.0467,483.6798,10812.0
2022-05-09 12:35:00,503.81,504.13,502.51,502.97,10870.0,483.3441,483.6511,482.0969,482.5382,10870.0
2022-05-09 12:40:00,502.95,503.02,502.06,502.06,7808.0,482.519,482.5862,481.6651,481.6651,7808.0
2022-05-09 12:45:00,502.44,502.44,501.51,501.82,12098.0,482.0297,482.0297,481.1375,481.4349,12098.0
2022-05-09 12:50:00,501.87,501.95,500.89,500.98,10794.0,481.4829,481.5596,480.5427,480.629,10794.0
2022-05-09 12:55:00,500.84,501.77,500.72,501.34,5946.0,480.4947,481.3869,480.3796,480.9744,5946.0
2022-05-09 13:00:00,501.2,502.23,500.89,501.11,15116.0,480.8401,481.8282,480.5427,480.7537,15116.0
2022-05-09 13:05:00,500.97,501.52,500.73,500.97,8437.0,480.6194,481.1471,480.3892,480.6194,8437.0
2022-05-09 13:10:00,500.91,501.22,500.45,500.82,9666.0,480.5619,480.8593,480.1206,480.4755,9666.0
2022-05-09 13:15:00,500.79,501.89,500.67,501.62,5381.0,480.4467,481.5021,480.3316,481.243,5381.0
2022-05-09 13:20:00,501.45,501.59,500.98,501.36,3725.0,481.0799,481.2142,480.629,480.9936,3725.0
2022-05-09 13:25:00,501.63,503.5,501.63,503.3,9248.0,481.2526,483.0467,481.2526,482.8548,9248.0
2022-05-09 13:30:00,503.58,503.98,501.24,501.32,9626.0,483.1234,483.5072,480.8785,480.9552,9626.0
2022-05-09 13:35:00,501.24,502.37,501.07,502.23,5575.0,480.8785,481.9626,480.7154,481.8282,5575.0
2022-05-09 13:40:00,502.29,504.49,502.29,504.4,10266.0,481.8858,483.9964,481.8858,483.9101,10266.0
2022-05-09 13:45:00,504.58,505.08,503.83,504.08,5594.0,484.0828,484.5625,483.3632,483.6031,5594.0
2022-05-09 13:50:00,504.21,504.25,502.45,502.67,6674.0,483.7278,483.7662,482.0393,482.2504,6674.0
2022-05-09 13:55:00,502.81,504.5,502.43,504.5,5759.0,482.3847,484.006,482.0201,484.006,5759.0
2022-05-09 14:00:00,504.28,505.66,504.27,504.72,7210.0,483.795,485.1189,483.7854,484.2171,7210.0
2022-05-09 14:05:00,505.03,505.19,503.72,504.03,8032.0,484.5145,484.668,483.2577,483.5551,8032.0
2022-05-09 14:10:00,504.26,504.76,503.3,503.33,15119.0,483.7758,484.2555,482.8548,482.8836,15119.0
2022-05-09 14:15:00,503.6,504.61,503.33,504.15,11381.0,483.1426,484.1116,482.8836,483.6702,11381.0
2022-05-09 14:20:00,504.44,504.44,502.0,502.12,13900.0,483.9485,483.9485,481.6076,481.7227,13900.0
2022-05-09 14:25:00,502.05,502.17,501.22,502.09,14130.0,481.6556,481.7707,480.8593,481.6939,14130.0
2022-05-09 14:30:00,501.33,502.35,500.8,502.01,9752.0,480.9648,481.9434,480.4563,481.6172,9752.0
2022-05-09 14:35:00,502.45,502.73,501.58,502.08,6366.0,482.0393,482.3079,481.2046,481.6843,6366.0
2022-05-09 14:40:00,501.83,502.08,501.32,501.66,12260.0,481.4445,481.6843,480.9552,481.2814,12260.0
2022-05-09 14:45:00,501.84,503.13,501.68,501.97,20585.0,481.4541,482.6917,481.3006,481.5788,20585.0
2022-05-09 14:50:00,501.96,502.66,501.21,502.3,11945.0,481.5692,482.2408,480.8497,481.8954,11945.0
2022-05-09 14:55:00,502.17,502.96,501.9,502.38,13482.0,481.7707,482.5286,481.5116,481.9722,13482.0
2022-05-09 15:00:00,502.34,503.39,501.29,501.48,10770.0,481.9338,482.9411,480.9264,481.1087,10770.0
2022-05-09 15:05:00,501.21,503.18,501.01,501.18,17072.0,480.8497,482.7397,480.6578,480.8209,17072.0
2022-05-09 15:10:00,501.18,503.74,501.17,503.56,20260.0,480.8209,483.2769,480.8113,483.1042,20260.0
2022-05-09 15:15:00,503.37,503.6,501.88,502.36,21838.0,482.9219,483.1426,481.4925,481.953,21838.0
2022-05-09 15:20:00,502.08,502.08,499.67,500.09,30916.0,481.6843,481.6843,479.3722,479.7752,30916.0
2022-05-09 15:25:00,499.8,499.97,498.84,499.38,21467.0,479.497,479.6601,478.576,479.094,21467.0
2022-05-09 15:30:00,499.1,499.7,497.82,499.08,25102.0,478.8254,479.401,477.5974,478.8062,25102.0
2022-05-09 15:35:00,499.22,500.13,498.32,499.99,18995.0,478.9405,479.8136,478.0771,479.6792,18995.0
2022-05-09 15:40:00,499.78,499.94,498.45,498.69,18094.0,479.4778,479.6313,478.2018,478.432,18094.0
2022-05-09 15:45:00,498.96,499.25,497.65,498.02,20298.0,478.6911,478.9693,477.4343,477.7893,20298.0
2022-05-09 15:50:00,497.69,497.88,496.19,497.51,49270.0,477.4727,477.655,476.0336,477.3,49270.0
2022-05-09 15:55:00,497.35,500.3,497.32,498.88,118068.0,477.1465,479.9766,477.1177,478.6143,118068.0
2022-05-10 09:30:00,509.7,510.63,507.25,508.61,84353.0,488.9948,489.887,486.6443,487.9491,84353.0
2022-05-10 09:35:00,508.95,509.51,507.54,508.42,19010.0,488.2753,488.8125,486.9225,487.7668,19010.0
2022-05-10 09:40:00,507.79,507.79,506.27,507.26,15203.0,487.1624,487.1624,485.7041,486.6539,15203.0
2022-05-10 09:45:00,507.07,507.32,504.75,504.75,26609.0,486.4716,486.7115,484.2459,484.2459,26609.0
2022-05-10 09:50:00,504.56,504.89,502.55,502.62,23503.0,484.0636,484.3802,482.1352,482.2024,23503.0
2022-05-10 09:55:00,502.61,503.02,499.84,503.02,25734.0,482.1928,482.5862,479.5353,482.5862,25734.0
2022-05-10 10:00:00,502.92,503.67,502.21,502.66,9420.0,482.4902,483.2097,481.8091,482.2408,9420.0
2022-05-10 10:05:00,502.93,503.59,501.82,501.96,13125.0,482.4998,483.133,481.4349,481.5692,13125.0
2022-05-10 10:10:00,501.99,503.01,501.34,501.77,16548.0,481.598,482.5766,480.9744,481.3869,16548.0
2022-05-10 10:15:00,501.53,502.25,500.55,501.07,9669.0,481.1567,481.8474,480.2165,480.7154,9669.0
2022-05-10 10:20:00,500.73,501.62,499.1,499.95,14032.0,480.3892,481.243,478.8254,479.6409,14032.0
2022-05-10 10:25:00,499.55,499.79,498.25,499.43,16631.0,479.2571,479.4874,478.0099,479.142,16631.0
2022-05-10 10:30:00,499.48,500.76,499.45,500.34,25637.0,479.19,480.418,479.1612,480.015,25637.0
2022-05-10 10:35:00,500.32,500.71,498.01,498.47,21658.0,479.9958,480.37,477.7797,478.221,21658.0
2022-05-10 10:40:00,498.71,498.75,497.19,498.44,14307.0,478.4512,478.4896,476.993,478.1922,14307.0
2022-05-10 10:45:00,498.47,498.5,496.33,496.64,22409.0,478.221,478.2498,476.1679,476.4653,22409.0
2022-05-10 10:50:00,496.55,498.19,495.72,498.09,26621.0,476.379,477.9524,475.5827,477.8564,26621.0
2022-05-10 10:55:00,498.17,498.32,497.12,497.59,17574.0,477.9332,478.0771,476.9258,477.3767,17574.0
2022-05-10 11:00:00,497.31,500.0,497.05,498.79,18721.0,477.1081,479.6888,476.8587,478.528,18721.0
2022-05-10 11:05:00,498.65,498.66,496.77,497.3,6973.0,478.3937,478.4033,476.59,477.0985,6973.0
2022-05-10 11:10:00,497.05,498.49,496.34,496.35,17502.0,476.8587,478.2402,476.1775,476.1871,17502.0
2022-05-10 11:15:00,496.31,499.26,496.01,499.26,16335.0,476.1487,478.9789,475.8609,478.9789,16335.0
2022-05-10 11:20:00,499.36,499.4,497.02,497.19,8578.0,479.0748,479.1132,476.8299,476.993,8578.0
2022-05-10 11:25:00,497.13,498.43,496.52,498.41,10843.0,476.9354,478.1826,476.3502,478.1634,10843.0
2022-05-10 11:30:00,497.97,498.33,495.63,496.53,11551.0,477.7413,478.0867,475.4964,476.3598,11551.0
2022-05-10 11:35:00,496.67,499.27,496.67,499.09,12288.0,476.4941,478.9885,476.4941,478.8158,12288.0
2022-05-10 11:40:00,499.1,499.65,497.64,498.39,10742.0,478.8254,479.353,477.4247,478.1442,10742.0
2022-05-10 11:45:00,498.29,498.29,497.03,497.53,6756.0,478.0483,478.0483,476.8395,477.3192,6756.0
2022-05-10 11:50:00,497.11,498.54,496.63,498.41,11918.0,476.9162,478.2881,476.4557,478.1634,11918.0
2022-05-10 11:55:00,498.32,499.74,496.93,499.04,11218.0,478.0771,479.4394,476.7435,478.7678,11218.0
2022-05-10 12:00:00,498.9,500.0,498.44,499.75,11435.0,478.6335,479.6888,478.1922,479.449,11435.0
2022-05-10 12:05:00,499.83,499.98,498.74,498.74,5200.0,479.5257,479.6696,478.48,478.48,5200.0
2022-05-10 12:10:00,498.46,500.0,497.85,499.14,5247.0,478.2114,479.6888,477.6262,478.8638,5247.0
2022-05-10 12:15:00,499.13,499.75,497.91,498.08,8941.0,478.8542,479.449,477.6837,477.8468,8941.0
2022-05-10 12:20:00,497.78,498.4,497.02,498.02,12602.0,477.559,478.1538,476.8299,477.7893,12602.0
2022-05-10 12:25:00,498.17,498.44,497.39,497.4,7763.0,477.9332,478.1922,477.1849,477.1945,7763.0
2022-05-10 12:30:00,497.25,498.0,495.94,497.07,10217.0,477.0505,477.7701,475.7938,476.8779,10217.0
2022-05-10 12:35:00,496.85,498.0,496.77,497.78,6313.0,476.6668,477.7701,476.59,477.559,6313.0
2022-05-10 12:40:00,497.97,499.79,497.14,499.13,8891.0,477.7413,479.4874,476.945,478.8542,8891.0
2022-05-10 12:45:00,498.83,501.04,498.76,500.09,9047.0,478.5664,480.6866,478.4992,479.7752,9047.0
2022-05-10 12:50:00,500.16,500.16,498.46,499.1,8191.0,479.8423,479.8423,478.2114,478.8254,8191.0
2022-05-10 12:55:00,499.5,500.06,498.52,498.97,8719.0,479.2091,479.7464,478.269,478.7007,8719.0
2022-05-10 13:00:00,498.98,501.6,498.71,500.77,17373.0,478.7103,481.2238,478.4512,480.4276,17373.0
2022-05-10 13:05:00,501.19,502.0,500.87,501.45,7623.0,480.8305,481.6076,480.5235,481.0799,7623.0
2022-05-10 13:10:00,501.66,501.66,500.14,500.7,6385.0,481.2814,481.2814,479.8231,480.3604,6385.0
2022-05-10 13:15:00,500.85,501.35,499.34,499.55,8490.0,480.5043,480.984,479.0556,479.2571,8490.0
2022-05-10 13:20:00,500.0,500.56,499.3,499.63,5325.0,479.6888,480.2261,479.0173,479.3339,5325.0
2022-05-10 13:25:00,500.48,502.05,500.3,501.87,6080.0,480.1493,481.6556,479.9766,481.4829,6080.0
2022-05-10 13:30:00,502.0,504.04,502.0,503.94,11415.0,481.6076,483.5647,481.6076,483.4688,11415.0
2022-05-10 13:35:00,504.21,505.45,503.98,505.38,11732.0,483.7278,484.9174,483.5072,484.8503,11732.0
2022-05-10 13:40:00,505.41,506.69,505.25,505.46,17343.0,484.8791,486.1071,484.7256,484.927,17343.0
2022-05-10 13:45:00,505.4,505.92,504.78,505.28,28829.0,484.8695,485.3683,484.2747,484.7543,28829.0
2022-05-10 13:50:00,505.32,505.63,504.71,504.8,11658.0,484.7927,485.0901,484.2075,484.2938,11658.0
2022-05-10 13:55:00,504.67,505.4,504.42,505.23,8171.0,484.1691,484.8695,483.9293,484.7064,8171.0
2022-05-10 14:00:00,505.22,506.18,504.68,505.47,8358.0,484.6968,485.6178,484.1787,484.9366,8358.0
2022-05-10 14:05:00,505.81,505.99,504.0,504.18,9962.0,485.2628,485.4355,483.5263,483.699,9962.0
2022-05-10 14:10:00,504.19,506.0,503.54,505.88,8698.0,483.7086,485.4451,483.085,485.33,8698.0
2022-05-10 14:15:00,505.8,505.8,502.97,504.81,5773.0,485.2532,485.2532,482.5382,484.3034,5773.0
2022-05-10 14:20:00,504.85,504.99,503.57,503.57,3860.0,484.3418,484.4761,483.1138,483.1138,3860.0
2022-05-10 14:25:00,503.76,503.79,502.01,502.77,7768.0,483.2961,483.3249,481.6172,482.3463,7768.0
2022-05-10 14:30:00,503.12,503.62,502.66,503.22,5691.0,482.6821,483.1618,482.2408,482.778,5691.0
2022-05-10 14:35:00,503.2,504.46,502.81,503.0,9371.0,482.7588,483.9677,482.3847,482.567,9371.0
2022-05-10 14:40:00,502.89,504.83,502.12,504.57,4990.0,482.4614,484.3226,481.7227,484.0732,4990.0
2022-05-10 14:45:00,504.53,504.6,502.44,503.63,7159.0,484.0348,484.102,482.0297,483.1714,7159.0
2022-05-10 14:50:00,503.98,504.23,503.03,503.59,3734.0,483.5072,483.747,482.5957,483.133,3734.0
2022-05-10 14:55:00,503.93,503.98,502.22,503.08,8718.0,483.4592,483.5072,481.8187,482.6437,8718.0
2022-05-10 15:00:00,503.12,503.96,502.97,503.09,5302.0,482.6821,483.488,482.5382,482.6533,5302.0
2022-05-10 15:05:00,503.32,504.53,502.81,503.01,9057.0,482.874,484.0348,482.3847,482.5766,9057.0
2022-05-10 15:10:00,502.87,503.94,502.56,503.57,5075.0,482.4422,483.4688,482.1448,483.1138,5075.0
2022-05-10 15:15:00,503.52,504.41,502.73,503.89,7234.0,483.0658,483.9197,482.3079,483.4208,7234.0
2022-05-10 15:20:00,503.91,503.91,501.7,501.7,14749.0,483.44,483.44,481.3198,481.3198,14749.0
2022-05-10 15:25:00,502.18,502.43,500.71,501.02,10354.0,481.7803,482.0201,480.37,480.6674,10354.0
2022-05-10 15:30:00,500.94,501.13,499.85,500.53,13673.0,480.5906,480.7729,479.5449,480.1973,13673.0
2022-05-10 15:35:00,500.74,501.39,499.85,500.16,6680.0,480.3988,481.0224,479.5449,479.8423,6680.0
2022-05-10 15:40:00,499.9,500.2,499.28,499.51,22654.0,479.5929,479.8807,478.9981,479.2187,22654.0
2022-05-10 15:45:00,499.38,501.96,499.0,500.82,20769.0,479.094,481.5692,478.7295,480.4755,20769.0
2022-05-10 15:50:00,500.67,502.35,499.73,501.77,26959.0,480.3316,481.9434,479.4298,481.3869,26959.0
2022-05-10 15:55:00,501.66,502.0,500.42,501.46,87277.0,481.2814,481.6076,480.0918,481.0895,87277.0
2022-05-11 09:30:00,503.46,504.05,498.5,499.2,51579.0,483.0083,483.5743,478.2498,478.9213,51579.0
2022-05-11 09:35:00,498.8,500.82,498.0,499.02,23122.0,478.5376,480.4755,477.7701,478.7486,23122.0
2022-05-11 09:40:00,499.42,503.96,499.42,503.96,12499.0,479.1324,483.488,479.1324,483.488,12499.0
2022-05-11 09:45:00,504.47,506.46,502.68,505.65,18865.0,483.9773,485.8864,482.26,485.1093,18865.0
2022-05-11 09:50:00,506.06,508.0,505.23,506.29,27901.0,485.5027,487.3639,484.7064,485.7233,27901.0
2022-05-11 09:55:00,506.24,507.57,503.83,504.24,16873.0,485.6753,486.9513,483.3632,483.7566,16873.0
2022-05-11 10:00:00,503.88,505.7,503.55,505.7,13492.0,483.4112,485.1573,483.0946,485.1573,13492.0
2022-05-11 10:05:00,505.53,505.68,501.78,501.98,17542.0,484.9942,485.1381,481.3965,481.5884,17542.0
2022-05-11 10:10:00,501.67,504.11,501.67,503.14,9176.0,481.291,483.6319,481.291,482.7013,9176.0
2022-05-11 10:15:00,503.45,503.45,501.14,502.76,7170.0,482.9987,482.9987,480.7825,482.3367,7170.0
2022-05-11 10:20:00,502.63,503.22,502.11,502.14,20095.0,482.212,482.778,481.7131,481.7419,20095.0
2022-05-11 10:25:00,502.54,503.01,501.42,502.75,12010.0,482.1257,482.5766,481.0511,482.3271,12010.0
2022-05-11 10:30:00,502.45,503.0,501.21,501.86,10674.0,482.0393,482.567,480.8497,481.4733,10674.0
2022-05-11 10:35:00,501.7,503.0,500.46,502.25,10607.0,481.3198,482.567,480.1301,481.8474,10607.0
2022-05-11 10:40:00,502.39,503.0,502.06,502.84,13038.0,481.9817,482.567,481.6651,482.4135,13038.0
2022-05-11 10:45:00,502.67,502.73,501.55,502.1,13777.0,482.2504,482.3079,481.1759,481.7035,13777.0
2022-05-11 10:50:00,501.85,502.16,500.53,501.15,10552.0,481.4637,481.7611,480.1973,480.7921,10552.0
2022-05-11 10:55:00,501.43,502.08,501.0,501.92,11029.0,481.0607,481.6843,480.6482,481.5308,11029.0
2022-05-11 11:00:00,501.67,502.23,500.13,500.99,12835.0,481.291,481.8282,479.8136,480.6386,12835.0
2022-05-11 11:05:00,500.99,501.0,499.13,499.63,28048.0,480.6386,480.6482,478.8542,479.3339,28048.0
2022-05-11 11:10:00,499.77,501.06,499.53,500.69,12942.0,479.4682,480.7058,479.2379,480.3508,12942.0
2022-05-11 11:15:00,500.86,501.0,498.72,500.04,4495.0,480.5139,480.6482,478.4608,479.7272,4495.0
2022-05-11 11:20:00,500.19,501.0,500.08,500.39,8414.0,479.8711,480.6482,479.7656,480.063,8414.0
2022-05-11 11:25:00,500.02,501.0,499.89,500.83,10310.0,479.708,480.6482,479.5833,480.4851,10310.0
2022-05-11 11:30:00,500.7,501.13,500.4,500.5,9200.0,480.3604,480.7729,480.0726,480.1685,9200.0
2022-05-11 11:35:00,500.6,502.3,500.35,502.02,33781.0,480.2645,481.8954,480.0246,481.6268,33781.0
2022-05-11 11:40:00,502.08,502.49,501.41,501.44,8294.0,481.6843,482.0777,481.0416,481.0703,8294.0
2022-05-11 11:45:00,501.66,501.75,500.31,500.48,8702.0,481.2814,481.3677,479.9862,480.1493,8702.0
2022-05-11 11:50:00,500.58,500.63,499.0,499.06,6653.0,480.2453,480.2932,478.7295,478.787,6653.0
2022-05-11 11:55:00,499.49,499.49,498.32,499.41,8132.0,479.1995,479.1995,478.0771,479.1228,8132.0
2022-05-11 12:00:00,499.42,499.42,498.28,499.01,6760.0,479.1324,479.1324,478.0387,478.739,6760.0
2022-05-11 12:05:00,499.09,499.81,498.83,499.0,5125.0,478.8158,479.5066,478.5664,478.7295,5125.0
2022-05-11 12:10:00,499.05,499.73,498.65,499.39,5529.0,478.7774,479.4298,478.3937,479.1036,5529.0
2022-05-11 12:15:00,499.55,499.68,498.56,498.95,4600.0,479.2571,479.3818,478.3073,478.6815,4600.0
2022-05-11 12:20:00,498.69,500.92,498.69,500.55,3751.0,478.432,480.5715,478.432,480.2165,3751.0
2022-05-11 12:25:00,500.74,500.87,497.41,497.47,15489.0,480.3988,480.5235,477.204,477.2616,15489.0
2022-05-11 12:30:00,497.61,497.61,496.5,497.28,7749.0,477.3959,477.3959,476.331,477.0793,7749.0
2022-05-11 12:35:00,497.36,498.27,497.01,497.51,5612.0,477.1561,478.0291,476.8203,477.3,5612.0
2022-05-11 12:40:00,497.65,497.71,496.35,496.41,5750.0,477.4343,477.4919,476.1871,476.2447,5750.0
2022-05-11 12:45:00,496.44,497.25,496.02,496.99,8249.0,476.2734,477.0505,475.8705,476.8011,8249.0
2022-05-11 12:50:00,496.93,496.93,495.61,495.61,6537.0,476.7435,476.7435,475.4772,475.4772,6537.0
2022-05-11 12:55:00,495.5,495.5,494.37,494.48,16713.0,475.3716,475.3716,474.2875,474.3931,16713.0
2022-05-11 13:00:00,494.3,494.38,493.26,493.39,14849.0,474.2204,474.2971,473.2226,473.3473,14849.0
2022-05-11 13:05:00,493.25,493.75,492.14,493.07,8554.0,473.213,473.6927,472.1481,473.0403,8554.0
2022-05-11 13:10:00,493.1,493.36,492.4,492.53,20159.0,473.0691,473.3186,472.3976,472.5223,20159.0
2022-05-11 13:15:00,492.65,493.18,491.8,492.19,11835.0,472.6374,473.1459,471.8219,472.1961,11835.0
2022-05-11 13:20:00,492.21,492.37,490.89,491.96,12347.0,472.2153,472.3688,470.9489,471.9754,12347.0
2022-05-11 13:25:00,491.95,492.39,490.5,490.96,13812.0,471.9658,472.388,470.5747,471.0161,13812.0
2022-05-11 13:30:00,490.75,491.34,490.4,491.12,18439.0,470.8146,471.3806,470.4788,471.1696,18439.0
2022-05-11 13:35:00,491.09,491.25,489.45,489.55,16246.0,471.1408,471.2943,469.5674,469.6633,16246.0
2022-05-11 13:40:00,489.58,490.32,489.34,490.32,11186.0,469.6921,470.4021,469.4619,470.4021,11186.0
2022-05-11 13:45:00,490.34,490.34,488.69,489.61,14035.0,470.4212,470.4212,468.8383,469.7209,14035.0
2022-05-11 13:50:00,489.75,490.55,489.2,489.44,6173.0,469.8552,470.6227,469.3276,469.5578,6173.0
2022-05-11 13:55:00,489.72,489.99,488.86,489.31,8950.0,469.8264,470.0855,469.0014,469.4331,8950.0
2022-05-11 14:00:00,489.46,491.46,489.46,491.46,6866.0,469.577,471.4957,469.577,471.4957,6866.0
2022-05-11 14:05:00,491.2,491.21,489.93,490.4,7326.0,471.2463,471.2559,470.0279,470.4788,7326.0
2022-05-11 14:10:00,490.37,491.45,490.23,491.02,7216.0,470.45,471.4862,470.3157,471.0736,7216.0
2022-05-11 14:15:00,491.39,492.2,490.9,491.64,6467.0,471.4286,472.2057,470.9585,471.6684,6467.0
2022-05-11 14:20:00,491.23,492.49,490.25,491.71,11467.0,471.2751,472.4839,470.3349,471.7356,11467.0
2022-05-11 14:25:00,491.98,492.9,490.73,491.1,13752.0,471.9946,472.8773,470.7954,471.1504,13752.0
2022-05-11 14:30:00,490.68,492.38,490.22,492.38,12242.0,470.7474,472.3784,470.3061,472.3784,12242.0
2022-05-11 14:35:00,492.37,493.13,491.52,492.13,13126.0,472.3688,473.0979,471.5533,472.1385,13126.0
2022-05-11 14:40:00,492.26,493.78,491.18,493.78,8858.0,472.2632,473.7215,471.2271,473.7215,8858.0
2022-05-11 14:45:00,494.0,494.3,492.3,492.3,8400.0,473.9326,474.2204,472.3016,472.3016,8400.0
2022-05-11 14:50:00,492.71,492.77,490.73,491.31,8442.0,472.695,472.7525,470.7954,471.3518,8442.0
2022-05-11 14:55:00,491.31,491.83,490.96,491.34,6273.0,471.3518,471.8507,471.0161,471.3806,6273.0
2022-05-11 15:00:00,490.91,491.66,489.75,489.99,9966.0,470.9681,471.6876,469.8552,470.0855,9966.0
2022-05-11 15:05:00,490.02,491.19,489.25,491.01,9810.0,470.1142,471.2367,469.3755,471.064,9810.0
2022-05-11 15:10:00,491.15,491.92,490.59,490.91,5927.0,471.1983,471.9371,470.6611,470.9681,5927.0
2022-05-11 15:15:00,490.33,491.9,489.81,491.04,8946.0,470.4116,471.9179,469.9128,471.0928,8946.0
2022-05-11 15:20:00,490.59,491.54,490.25,490.75,10822.0,470.6611,471.5725,470.3349,470.8146,10822.0
2022-05-11 15:25:00,490.63,492.14,490.33,490.83,8773.0,470.6995,472.1481,470.4116,470.8913,8773.0
2022-05-11 15:30:00,490.81,491.19,490.0,490.15,18608.0,470.8722,471.2367,470.0951,470.239,18608.0
2022-05-11 15:35:00,490.0,490.12,488.64,488.82,24054.0,470.0951,470.2102,468.7903,468.963,24054.0
2022-05-11 15:40:00,488.79,489.4,488.71,489.14,19022.0,468.9342,469.5194,468.8575,469.27,19022.0
2022-05-11 15:45:00,488.73,490.0,488.55,489.0,22880.0,468.8766,470.0951,468.704,469.1357,22880.0
2022-05-11 15:50:00,489.09,489.28,487.81,488.89,39801.0,469.222,469.4043,467.994,469.0301,39801.0
2022-05-11 15:55:00,489.19,489.51,487.96,489.13,67287.0,469.318,469.625,468.1379,469.2604,67287.0
2022-05-12 09:30:00,486.79,490.1,485.98,488.37,83637.0,467.0155,470.191,466.2384,468.5313,83637.0
2022-05-12 09:35:00,488.77,490.2,487.33,489.74,26727.0,468.915,470.2869,467.5335,469.8456,26727.0
2022-05-12 09:40:00,489.98,491.27,488.54,488.68,42534.0,470.0759,471.3135,468.6944,468.8287,42534.0
2022-05-12 09:45:00,488.76,491.84,488.25,489.95,19797.0,468.9054,471.8603,468.4161,470.0471,19797.0
2022-05-12 09:50:00,489.9,493.0,489.44,492.44,21096.0,469.9991,472.9732,469.5578,472.4359,21096.0
2022-05-12 09:55:00,491.99,493.43,490.58,492.13,27793.0,472.0042,473.3857,470.6515,472.1385,27793.0
2022-05-12 10:00:00,491.75,492.74,490.69,491.36,40851.0,471.774,472.7238,470.757,471.3998,40851.0
2022-05-12 10:05:00,491.09,496.48,491.0,495.5,27034.0,471.1408,476.3118,471.0544,475.3716,27034.0
2022-05-12 10:10:00,495.46,495.67,493.45,494.99,24095.0,475.3333,475.5347,473.4049,474.8823,24095.0
2022-05-12 10:15:00,494.17,496.29,493.78,494.17,22999.0,474.0957,476.1295,473.7215,474.0957,22999.0
2022-05-12 10:20:00,494.07,497.1,493.77,496.87,18303.0,473.9997,476.9066,473.7119,476.686,18303.0
2022-05-12 10:25:00,497.26,497.26,494.85,494.95,12724.0,477.0601,477.0601,474.748,474.844,12724.0
2022-05-12 10:30:00,495.05,495.15,492.84,493.36,9542.0,474.9399,475.0359,472.8197,473.3186,9542.0
2022-05-12 10:35:00,493.6,495.49,493.26,495.49,13481.0,473.5488,475.362,473.2226,475.362,13481.0
2022-05-12 10:40:00,494.69,494.71,492.37,492.5,10163.0,474.5945,474.6137,472.3688,472.4935,10163.0
2022-05-12 10:45:00,493.0,494.85,492.45,494.08,10563.0,472.9732,474.748,472.4455,474.0093,10563.0
2022-05-12 10:50:00,493.75,495.45,493.75,494.34,10608.0,473.6927,475.3237,473.6927,474.2588,10608.0
2022-05-12 10:55:00,494.02,495.94,494.01,494.98,9726.0,473.9518,475.7938,473.9422,474.8728,9726.0
2022-05-12 11:00:00,494.52,495.9,493.21,495.9,8023.0,474.4314,475.7554,473.1747,475.7554,8023.0
2022-05-12 11:05:00,495.77,496.28,494.76,496.28,5661.0,475.6307,476.1199,474.6617,476.1199,5661.0
2022-05-12 11:10:00,496.48,496.48,494.02,494.18,6759.0,476.3118,476.3118,473.9518,474.1053,6759.0
2022-05-12 11:15:00,493.83,494.14,492.63,493.61,5953.0,473.7695,474.0669,472.6182,473.5584,5953.0
2022-05-12 11:20:00,493.33,493.9,492.03,492.16,8726.0,473.2898,473.8366,472.0426,472.1673,8726.0
2022-05-12 11:25:00,492.28,492.99,491.61,492.21,9051.0,472.2824,472.9636,471.6397,472.2153,9051.0
2022-05-12 11:30:00,492.58,492.58,490.7,491.32,9224.0,472.5702,472.5702,470.7666,471.3614,9224.0
2022-05-12 11:35:00,491.15,491.74,490.65,491.49,13447.0,471.1983,471.7644,470.7187,471.5245,13447.0
2022-05-12 11:40:00,491.41,491.79,490.72,490.72,4482.0,471.4478,471.8123,470.7858,470.7858,4482.0
2022-05-12 11:45:00,490.5,490.7,489.57,489.78,14856.0,470.5747,470.7666,469.6825,469.884,14856.0
2022-05-12 11:50:00,489.36,489.62,487.8,488.49,9216.0,469.4811,469.7305,467.9844,468.6464,9216.0
2022-05-12 11:55:00,488.37,488.37,486.88,487.32,6732.0,468.5313,468.5313,467.1018,467.5239,6732.0
2022-05-12 12:00:00,487.6,488.72,487.31,488.69,21828.0,467.7925,468.8671,467.5143,468.8383,21828.0
2022-05-12 12:05:00,488.6,489.3,488.26,488.34,8239.0,468.7519,469.4235,468.4257,468.5025,8239.0
2022-05-12 12:10:00,488.24,488.47,486.92,488.22,14999.0,468.4066,468.6272,467.1402,468.3874,14999.0
2022-05-12 12:15:00,488.12,488.76,487.51,488.64,12898.0,468.2914,468.9054,467.7062,468.7903,12898.0
2022-05-12 12:20:00,488.42,489.17,487.54,488.72,7376.0,468.5792,469.2988,467.735,468.8671,7376.0
2022-05-12 12:25:00,488.82,489.84,488.54,489.19,26871.0,468.963,469.9416,468.6944,469.318,26871.0
2022-05-12 12:30:00,489.09,489.78,488.71,489.25,28061.0,469.222,469.884,468.8575,469.3755,28061.0
2022-05-12 12:35:00,489.25,489.25,488.0,488.0,7458.0,469.3755,469.3755,468.1763,468.1763,7458.0
2022-05-12 12:40:00,487.99,488.89,486.81,488.89,7124.0,468.1667,469.0301,467.0346,469.0301,7124.0
2022-05-12 12:45:00,488.56,489.2,487.37,487.44,7336.0,468.7136,469.3276,467.5719,467.639,7336.0
2022-05-12 12:50:00,487.73,488.38,487.25,487.73,7381.0,467.9173,468.5409,467.4568,467.9173,7381.0
2022-05-12 12:55:00,487.92,488.97,486.9,486.9,7234.0,468.0995,469.1069,467.121,467.121,7234.0
2022-05-12 13:00:00,486.89,487.74,486.23,486.3,5507.0,467.1114,467.9269,466.4782,466.5454,5507.0
2022-05-12 13:05:00,486.62,486.72,485.93,486.72,7537.0,466.8524,466.9483,466.1904,466.9483,7537.0
2022-05-12 13:10:00,486.32,487.54,486.17,486.47,4176.0,466.5645,467.735,466.4206,466.7085,4176.0
2022-05-12 13:15:00,486.65,487.45,485.52,485.85,9704.0,466.8811,467.6486,465.797,466.1136,9704.0
2022-05-12 13:20:00,485.78,486.68,485.5,486.16,3927.0,466.0465,466.9099,465.7779,466.411,3927.0
2022-05-12 13:25:00,486.28,486.66,485.66,486.25,4033.0,466.5262,466.8907,465.9314,466.4974,4033.0
2022-05-12 13:30:00,486.41,487.34,486.14,486.74,20301.0,466.6509,467.5431,466.3919,466.9675,20301.0
2022-05-12 13:35:00,486.7,487.22,485.27,485.91,18184.0,466.9291,467.428,465.5572,466.1712,18184.0
2022-05-12 13:40:00,485.62,486.16,485.27,485.3,10054.0,465.893,466.411,465.5572,465.586,10054.0
2022-05-12 13:45:00,485.41,485.63,483.29,483.39,22077.0,465.6915,465.9026,463.6576,463.7536,22077.0
2022-05-12 13:50:00,483.34,483.83,482.63,483.0,32984.0,463.7056,464.1757,463.0244,463.3794,32984.0
2022-05-12 13:55:00,483.06,484.22,482.88,483.36,7371.0,463.437,464.5499,463.2643,463.7248,7371.0
2022-05-12 14:00:00,483.45,484.58,483.44,484.06,7267.0,463.8111,464.8952,463.8015,464.3964,7267.0
2022-05-12 14:05:00,483.96,483.97,482.2,482.42,10339.0,464.3004,464.31,462.6119,462.823,10339.0
2022-05-12 14:10:00,482.39,482.98,481.69,482.98,9947.0,462.7942,463.3602,462.1226,463.3602,9947.0
2022-05-12 14:15:00,482.97,483.13,482.13,482.28,17244.0,463.3506,463.5041,462.5448,462.6887,17244.0
2022-05-12 14:20:00,482.5,482.66,481.31,482.0,27411.0,462.8997,463.0532,461.7581,462.42,27411.0
2022-05-12 14:25:00,481.92,482.43,481.49,482.43,11269.0,462.3433,462.8326,461.9308,462.8326,11269.0
2022-05-12 14:30:00,482.43,482.86,480.33,480.93,14849.0,462.8326,463.2451,460.8179,461.3935,14849.0
2022-05-12 14:35:00,481.11,481.2,480.26,480.46,8668.0,461.5662,461.6525,460.7507,460.9426,8668.0
2022-05-12 14:40:00,480.43,480.92,479.84,480.55,15049.0,460.9138,461.3839,460.3478,461.0289,15049.0
2022-05-12 14:45:00,480.78,481.34,479.78,479.98,19818.0,461.2496,461.7868,460.2902,460.4821,19818.0
2022-05-12 14:50:00,479.85,482.1,479.76,481.38,16574.0,460.3574,462.516,460.271,461.8252,16574.0
2022-05-12 14:55:00,481.38,481.81,480.47,481.29,7563.0,461.8252,462.2378,460.9522,461.7389,7563.0
2022-05-12 15:00:00,481.46,482.0,480.5,481.64,14505.0,461.902,462.42,460.981,462.0747,14505.0
2022-05-12 15:05:00,481.5,481.5,480.08,480.65,22749.0,461.9403,461.9403,460.578,461.1249,22749.0
2022-05-12 15:10:00,480.65,480.65,480.0,480.65,23175.0,461.1249,461.1249,460.5013,461.1249,23175.0
2022-05-12 15:15:00,480.65,482.63,480.6,482.02,20310.0,461.1249,463.0244,461.0769,462.4392,20310.0
2022-05-12 15:20:00,481.99,484.72,481.88,483.56,46127.0,462.4104,465.0295,462.3049,463.9167,46127.0
2022-05-12 15:25:00,483.43,484.38,483.03,483.34,23527.0,463.7919,464.7034,463.4082,463.7056,23527.0
2022-05-12 15:30:00,483.17,484.94,483.16,483.93,19611.0,463.5425,465.2406,463.5329,464.2716,19611.0
2022-05-12 15:35:00,483.81,485.46,483.55,484.91,24214.0,464.1565,465.7395,463.9071,465.2118,24214.0
2022-05-12 15:40:00,485.17,485.2,483.12,483.51,21541.0,465.4613,465.49,463.4945,463.8687,21541.0
2022-05-12 15:45:00,483.47,484.47,482.63,482.63,27141.0,463.8303,464.7897,463.0244,463.0244,27141.0
2022-05-12 15:50:00,483.2,485.66,483.08,484.16,70469.0,463.5713,465.9314,463.4562,464.4923,70469.0
2022-05-12 15:55:00,484.42,486.16,484.06,486.1,141537.0,464.7417,466.411,464.3964,466.3535,141537.0
2022-05-13 09:30:00,492.92,493.11,489.6,491.45,75516.0,472.8964,473.0787,469.7113,471.4862,75516.0
2022-05-13 09:35:00,490.98,492.86,490.15,490.86,12785.0,471.0352,472.8389,470.239,470.9201,12785.0
2022-05-13 09:40:00,490.3,493.94,490.0,492.9,17580.0,470.3829,473.875,470.0951,472.8773,17580.0
2022-05-13 09:45:00,492.93,493.75,491.6,492.05,19105.0,472.906,473.6927,471.6301,472.0618,19105.0
2022-05-13 09:50:00,492.02,494.37,491.74,494.37,12928.0,472.033,474.2875,471.7644,474.2875,12928.0
2022-05-13 09:55:00,494.43,494.65,492.66,493.46,15426.0,474.3451,474.5562,472.647,473.4145,15426.0
2022-05-13 10:00:00,493.49,496.16,493.45,495.6,22086.0,473.4433,476.0048,473.4049,475.4676,22086.0
2022-05-13 10:05:00,495.45,495.71,494.02,494.61,14051.0,475.3237,475.5731,473.9518,474.5178,14051.0
2022-05-13 10:10:00,494.14,495.15,494.01,494.53,24841.0,474.0669,475.0359,473.9422,474.441,24841.0
2022-05-13 10:15:00,494.37,494.83,493.51,494.42,8243.0,474.2875,474.7288,473.4625,474.3355,8243.0
2022-05-13 10:20:00,494.54,496.5,494.48,496.23,7821.0,474.4506,476.331,474.3931,476.072,7821.0
2022-05-13 10:25:00,495.97,497.28,495.29,496.85,13896.0,475.8225,477.0793,475.1702,476.6668,13896.0
2022-05-13 10:30:00,496.78,497.18,495.52,495.52,10840.0,476.5996,476.9834,475.3908,475.3908,10840.0
2022-05-13 10:35:00,495.54,496.85,495.34,496.58,6538.0,475.41,476.6668,475.2181,476.4078,6538.0
2022-05-13 10:40:00,496.58,496.89,495.5,495.94,12565.0,476.4078,476.7052,475.3716,475.7938,12565.0
2022-05-13 10:45:00,495.94,497.15,495.74,496.05,8678.0,475.7938,476.9546,475.6019,475.8993,8678.0
2022-05-13 10:50:00,496.0,497.37,495.36,497.23,16265.0,475.8513,477.1657,475.2373,477.0314,16265.0
2022-05-13 10:55:00,497.63,498.0,497.0,497.77,9447.0,477.4151,477.7701,476.8107,477.5494,9447.0
2022-05-13 11:00:00,497.54,497.75,496.89,497.05,11866.0,477.3288,477.5302,476.7052,476.8587,11866.0
2022-05-13 11:05:00,497.0,498.44,496.99,498.41,6879.0,476.8107,478.1922,476.8011,478.1634,6879.0
2022-05-13 11:10:00,498.6,498.6,497.24,497.58,9148.0,478.3457,478.3457,477.0409,477.3671,9148.0
2022-05-13 11:15:00,497.2,497.4,496.51,496.87,6798.0,477.0026,477.1945,476.3406,476.686,6798.0
2022-05-13 11:20:00,497.06,497.83,496.64,497.26,9629.0,476.8683,477.607,476.4653,477.0601,9629.0
2022-05-13 11:25:00,497.4,498.6,497.1,497.73,12516.0,477.1945,478.3457,476.9066,477.511,12516.0
2022-05-13 11:30:00,497.85,497.94,496.81,496.92,18088.0,477.6262,477.7125,476.6284,476.7339,18088.0
2022-05-13 11:35:00,496.74,497.91,496.7,497.63,10384.0,476.5613,477.6837,476.5229,477.4151,10384.0
2022-05-13 11:40:00,497.71,497.71,496.0,496.38,6216.0,477.4919,477.4919,475.8513,476.2159,6216.0
2022-05-13 11:45:00,496.42,496.45,495.1,495.1,11026.0,476.2543,476.283,474.9879,474.9879,11026.0
2022-05-13 11:50:00,495.22,496.15,494.78,496.15,7512.0,475.103,475.9952,474.6809,475.9952,7512.0
2022-05-13 11:55:00,496.19,496.34,495.64,496.08,7521.0,476.0336,476.1775,475.5059,475.9281,7521.0
2022-05-13 12:00:00,496.17,496.7,495.69,496.57,5237.0,476.0144,476.5229,475.5539,476.3982,5237.0
2022-05-13 12:05:00,496.8,497.33,496.67,497.17,5023.0,476.6188,477.1273,476.4941,476.9738,5023.0
2022-05-13 12:10:00,497.26,498.8,497.17,498.1,20986.0,477.0601,478.5376,476.9738,477.866,20986.0
2022-05-13 12:15:00,498.08,498.19,496.78,497.02,11154.0,477.8468,477.9524,476.5996,476.8299,11154.0
2022-05-13 12:20:00,496.83,497.45,496.51,497.01,6009.0,476.6476,477.2424,476.3406,476.8203,6009.0
2022-05-13 12:25:00,496.9,497.81,496.69,497.81,11358.0,476.7148,477.5878,476.5133,477.5878,11358.0
2022-05-13 12:30:00,497.59,497.77,496.83,497.19,5077.0,477.3767,477.5494,476.6476,476.993,5077.0
2022-05-13 12:35:00,496.87,497.18,496.68,496.91,5780.0,476.686,476.9834,476.5037,476.7244,5780.0
2022-05-13 12:40:00,496.81,497.17,496.18,496.19,3554.0,476.6284,476.9738,476.024,476.0336,3554.0
2022-05-13 12:45:00,496.3,496.84,496.11,496.64,7492.0,476.1391,476.6572,475.9569,476.4653,7492.0
2022-05-13 12:50:00,496.52,496.52,495.13,495.51,7132.0,476.3502,476.3502,475.0167,475.3812,7132.0
2022-05-13 12:55:00,495.74,496.49,495.68,496.49,5706.0,475.6019,476.3214,475.5443,476.3214,5706.0
2022-05-13 13:00:00,496.62,496.83,495.91,495.92,5658.0,476.4461,476.6476,475.765,475.7746,5658.0
2022-05-13 13:05:00,495.86,496.0,494.72,494.78,5576.0,475.717,475.8513,474.6233,474.6809,5576.0
2022-05-13 13:10:00,494.52,495.26,494.44,495.23,6526.0,474.4314,475.1414,474.3547,475.1126,6526.0
2022-05-13 13:15:00,495.14,495.14,494.49,494.52,3543.0,475.0263,475.0263,474.4027,474.4314,3543.0
2022-05-13 13:20:00,494.68,494.94,494.01,494.83,3745.0,474.5849,474.8344,473.9422,474.7288,3745.0
2022-05-13 13:25:00,494.9,494.9,493.9,493.91,3764.0,474.796,474.796,473.8366,473.8462,3764.0
2022-05-13 13:30:00,494.21,494.91,494.14,494.81,3042.0,474.134,474.8056,474.0669,474.7097,3042.0
2022-05-13 13:35:00,494.86,495.42,494.22,494.32,8950.0,474.7576,475.2949,474.1436,474.2396,8950.0
2022-05-13 13:40:00,494.45,494.45,493.3,493.74,6724.0,474.3643,474.3643,473.261,473.6831,6724.0
2022-05-13 13:45:00,493.68,494.25,493.26,494.25,5779.0,473.6256,474.1724,473.2226,474.1724,5779.0
2022-05-13 13:50:00,493.95,494.82,493.79,494.82,8774.0,473.8846,474.7193,473.7311,474.7193,8774.0
2022-05-13 13:55:00,494.55,494.56,493.4,493.49,4851.0,474.4602,474.4698,473.3569,473.4433,4851.0
2022-05-13 14:00:00,493.25,493.25,490.81,491.25,12566.0,473.213,473.213,470.8722,471.2943,12566.0
2022-05-13 14:05:00,490.84,491.91,490.32,491.91,4705.0,470.9009,471.9275,470.4021,471.9275,4705.0
2022-05-13 14:10:00,491.83,492.22,490.72,490.72,8348.0,471.8507,472.2249,470.7858,470.7858,8348.0
2022-05-13 14:15:00,490.79,491.59,490.49,491.59,8819.0,470.853,471.6205,470.5652,471.6205,8819.0
2022-05-13 14:20:00,491.8,492.1,491.04,491.8,7566.0,471.8219,472.1097,471.0928,471.8219,7566.0
2022-05-13 14:25:00,491.88,492.44,491.33,492.44,3945.0,471.8987,472.4359,471.371,472.4359,3945.0
2022-05-13 14:30:00,492.75,494.02,492.74,493.17,4233.0,472.7333,473.9518,472.7238,473.1363,4233.0
2022-05-13 14:35:00,493.29,493.4,492.61,492.74,7859.0,473.2514,473.3569,472.599,472.7238,7859.0
2022-05-13 14:40:00,493.07,493.79,492.91,493.5,8819.0,473.0403,473.7311,472.8868,473.4529,8819.0
2022-05-13 14:45:00,493.28,493.32,492.16,492.43,2960.0,473.2418,473.2802,472.1673,472.4263,2960.0
2022-05-13 14:50:00,492.39,494.34,492.39,494.34,3302.0,472.388,474.2588,472.388,474.2588,3302.0
2022-05-13 14:55:00,494.34,494.57,493.85,494.4,7637.0,474.2588,474.4794,473.7887,474.3163,7637.0
2022-05-13 15:00:00,494.65,495.75,494.51,495.25,9386.0,474.5562,475.6115,474.4218,475.1318,9386.0
2022-05-13 15:05:00,495.32,496.36,495.31,496.19,6643.0,475.1989,476.1967,475.1894,476.0336,6643.0
2022-05-13 15:10:00,496.52,497.34,496.4,497.34,7972.0,476.3502,477.1369,476.2351,477.1369,7972.0
2022-05-13 15:15:00,497.29,497.93,497.16,497.61,6828.0,477.0889,477.7029,476.9642,477.3959,6828.0
2022-05-13 15:20:00,497.62,497.64,496.68,497.21,11194.0,477.4055,477.4247,476.5037,477.0122,11194.0
2022-05-13 15:25:00,497.19,497.93,496.74,497.84,9293.0,476.993,477.7029,476.5613,477.6166,9293.0
2022-05-13 15:30:00,497.8,498.19,496.71,496.84,16382.0,477.5782,477.9524,476.5325,476.6572,16382.0
2022-05-13 15:35:00,497.03,497.34,496.12,497.03,13779.0,476.8395,477.1369,475.9664,476.8395,13779.0
2022-05-13 15:40:00,496.99,498.24,496.83,497.92,15331.0,476.8011,478.0003,476.6476,477.6933,15331.0
2022-05-13 15:45:00,497.77,498.39,496.96,497.77,29357.0,477.5494,478.1442,476.7723,477.5494,29357.0
2022-05-13 15:50:00,498.1,498.25,496.09,497.77,66911.0,477.866,478.0099,475.9377,477.5494,66911.0
2022-05-13 15:55:00,497.52,497.63,496.33,497.42,67749.0,477.3096,477.4151,476.1679,477.2136,67749.0
2022-05-16 09:30:00,496.14,497.68,495.35,496.31,55638.0,475.9856,477.4631,475.2277,476.1487,55638.0
2022-05-16 09:35:00,496.29,496.71,494.37,496.33,9832.0,476.1295,476.5325,474.2875,476.1679,9832.0
2022-05-16 09:40:00,495.56,495.56,494.05,494.9,13302.0,475.4292,475.4292,473.9805,474.796,13302.0
2022-05-16 09:45:00,494.69,494.82,492.01,492.55,10981.0,474.5945,474.7193,472.0234,472.5415,10981.0
2022-05-16 09:50:00,492.22,492.53,491.43,492.01,10981.0,472.2249,472.5223,471.467,472.0234,10981.0
2022-05-16 09:55:00,492.26,492.27,490.58,490.81,13913.0,472.2632,472.2728,470.6515,470.8722,13913.0
2022-05-16 10:00:00,490.48,490.66,489.62,490.4,9860.0,470.5556,470.7282,469.7305,470.4788,9860.0
2022-05-16 10:05:00,490.47,492.07,490.46,492.07,6305.0,470.546,472.081,470.5364,472.081,6305.0
2022-05-16 10:10:00,491.91,492.75,491.13,491.9,9132.0,471.9275,472.7333,471.1792,471.9179,9132.0
2022-05-16 10:15:00,491.64,492.72,491.48,492.46,3108.0,471.6684,472.7046,471.5149,472.4551,3108.0
2022-05-16 10:20:00,492.75,493.56,492.25,493.0,6089.0,472.7333,473.5104,472.2537,472.9732,6089.0
2022-05-16 10:25:00,492.49,493.52,492.09,493.39,8207.0,472.4839,473.4721,472.1002,473.3473,8207.0
2022-05-16 10:30:00,493.33,493.56,491.64,492.03,15230.0,473.2898,473.5104,471.6684,472.0426,15230.0
2022-05-16 10:35:00,492.13,493.41,492.13,493.12,10250.0,472.1385,473.3665,472.1385,473.0883,10250.0
2022-05-16 10:40:00,493.15,494.02,493.04,494.02,6167.0,473.1171,473.9518,473.0116,473.9518,6167.0
2022-05-16 10:45:00,493.94,494.24,493.49,493.56,18756.0,473.875,474.1628,473.4433,473.5104,18756.0
2022-05-16 10:50:00,493.49,494.1,491.44,491.68,13040.0,473.4433,474.0285,471.4766,471.7068,13040.0
2022-05-16 10:55:00,491.75,492.36,491.56,492.36,5733.0,471.774,472.3592,471.5917,472.3592,5733.0
2022-05-16 11:00:00,492.28,492.95,491.89,492.41,6912.0,472.2824,472.9252,471.9083,472.4072,6912.0
2022-05-16 11:05:00,492.73,492.73,491.29,492.39,7313.0,472.7142,472.7142,471.3327,472.388,7313.0
2022-05-16 11:10:00,492.9,492.92,492.23,492.23,2494.0,472.8773,472.8964,472.2345,472.2345,2494.0
2022-05-16 11:15:00,491.97,492.09,491.2,491.2,2585.0,471.985,472.1002,471.2463,471.2463,2585.0
2022-05-16 11:20:00,491.2,491.96,490.93,491.83,8868.0,471.2463,471.9754,470.9873,471.8507,8868.0
2022-05-16 11:25:00,491.79,492.1,491.37,491.38,3753.0,471.8123,472.1097,471.4094,471.419,3753.0
2022-05-16 11:30:00,491.51,493.0,491.38,493.0,9608.0,471.5437,472.9732,471.419,472.9732,9608.0
2022-05-16 11:35:00,492.92,492.92,491.63,492.78,3746.0,472.8964,472.8964,471.6588,472.7621,3746.0
2022-05-16 11:40:00,492.9,494.15,492.54,494.15,3252.0,472.8773,474.0765,472.5319,474.0765,3252.0
2022-05-16 11:45:00,494.27,494.3,493.85,493.85,4651.0,474.1916,474.2204,473.7887,473.7887,4651.0
2022-05-16 11:50:00,494.08,494.92,493.74,494.72,7017.0,474.0093,474.8152,473.6831,474.6233,7017.0
2022-05-16 11:55:00,494.94,495.83,494.87,494.87,14991.0,474.8344,475.6882,474.7672,474.7672,14991.0
2022-05-16 12:00:00,495.15,496.06,495.13,495.78,7579.0,475.0359,475.9089,475.0167,475.6403,7579.0
2022-05-16 12:05:00,495.43,495.46,494.72,494.72,6638.0,475.3045,475.3333,474.6233,474.6233,6638.0
2022-05-16 12:10:00,494.5,494.66,493.78,494.06,10293.0,474.4123,474.5658,473.7215,473.9901,10293.0
2022-05-16 12:15:00,494.06,494.06,493.23,493.44,6161.0,473.9901,473.9901,473.1938,473.3953,6161.0
2022-05-16 12:20:00,493.45,493.55,492.85,492.97,10433.0,473.4049,473.5008,472.8293,472.9444,10433.0
2022-05-16 12:25:00,493.06,493.21,492.68,493.11,4997.0,473.0308,473.1747,472.6662,473.0787,4997.0
2022-05-16 12:30:00,492.84,493.46,492.65,493.46,5050.0,472.8197,473.4145,472.6374,473.4145,5050.0
2022-05-16 12:35:00,493.61,493.85,491.83,491.84,5949.0,473.5584,473.7887,471.8507,471.8603,5949.0
2022-05-16 12:40:00,491.74,492.26,491.55,492.03,7192.0,471.7644,472.2632,471.5821,472.0426,7192.0
2022-05-16 12:45:00,491.99,492.73,491.84,492.45,7346.0,472.0042,472.7142,471.8603,472.4455,7346.0
2022-05-16 12:50:00,492.53,492.53,491.2,491.27,7514.0,472.5223,472.5223,471.2463,471.3135,7514.0
2022-05-16 12:55:00,491.38,491.82,491.2,491.81,5540.0,471.419,471.8411,471.2463,471.8315,5540.0
2022-05-16 13:00:00,491.49,491.93,491.25,491.82,4069.0,471.5245,471.9467,471.2943,471.8411,4069.0
2022-05-16 13:05:00,491.88,492.44,491.67,492.11,2600.0,471.8987,472.4359,471.6972,472.1193,2600.0
2022-05-16 13:10:00,492.46,493.54,492.37,493.54,6384.0,472.4551,473.4913,472.3688,473.4913,6384.0
2022-05-16 13:15:00,493.38,493.98,493.02,493.23,4599.0,473.3378,473.9134,472.9924,473.1938,4599.0
2022-05-16 13:20:00,493.19,494.41,493.13,494.41,4937.0,473.1555,474.3259,473.0979,474.3259,4937.0
2022-05-16 13:25:00,494.2,495.07,494.01,495.0,6195.0,474.1244,474.9591,473.9422,474.8919,6195.0
2022-05-16 13:30:00,495.05,495.82,495.01,495.54,3630.0,474.9399,475.6786,474.9015,475.41,3630.0
2022-05-16 13:35:00,495.57,495.64,494.79,494.86,6240.0,475.4388,475.5059,474.6905,474.7576,6240.0
2022-05-16 13:40:00,495.02,495.38,494.23,495.11,5621.0,474.9111,475.2565,474.1532,474.9975,5621.0
2022-05-16 13:45:00,495.03,495.17,494.24,494.24,9390.0,474.9207,475.055,474.1628,474.1628,9390.0
2022-05-16 13:50:00,494.57,495.3,494.45,494.86,5359.0,474.4794,475.1798,474.3643,474.7576,5359.0
2022-05-16 13:55:00,494.75,495.14,494.75,495.07,5848.0,474.6521,475.0263,474.6521,474.9591,5848.0
2022-05-16 14:00:00,495.14,495.71,495.04,495.5,4957.0,475.0263,475.5731,474.9303,475.3716,4957.0
2022-05-16 14:05:00,495.67,496.12,495.52,495.95,6757.0,475.5347,475.9664,475.3908,475.8034,6757.0
2022-05-16 14:10:00,495.88,495.94,495.01,495.93,10355.0,475.7362,475.7938,474.9015,475.7842,10355.0
2022-05-16 14:15:00,496.03,496.34,495.71,496.0,5289.0,475.8801,476.1775,475.5731,475.8513,5289.0
2022-05-16 14:20:00,496.01,496.27,495.61,496.12,2392.0,475.8609,476.1104,475.4772,475.9664,2392.0
2022-05-16 14:25:00,496.18,496.6,495.73,496.39,6030.0,476.024,476.4269,475.5923,476.2255,6030.0
2022-05-16 14:30:00,496.56,497.0,496.4,496.83,3223.0,476.3886,476.8107,476.2351,476.6476,3223.0
2022-05-16 14:35:00,496.6,496.69,495.94,496.69,5541.0,476.4269,476.5133,475.7938,476.5133,5541.0
2022-05-16 14:40:00,496.8,497.16,496.45,496.45,3680.0,476.6188,476.9642,476.283,476.283,3680.0
2022-05-16 14:45:00,496.36,496.8,495.87,495.9,5071.0,476.1967,476.6188,475.7266,475.7554,5071.0
2022-05-16 14:50:00,495.84,496.15,495.42,495.93,4997.0,475.6978,475.9952,475.2949,475.7842,4997.0
2022-05-16 14:55:00,495.63,496.46,495.62,496.16,3443.0,475.4964,476.2926,475.4868,476.0048,3443.0
2022-05-16 15:00:00,496.43,496.62,495.92,496.62,3946.0,476.2639,476.4461,475.7746,476.4461,3946.0
2022-05-16 15:05:00,496.73,497.03,496.37,496.46,5635.0,476.5517,476.8395,476.2063,476.2926,5635.0
2022-05-16 15:10:00,496.11,496.11,494.56,494.8,9389.0,475.9569,475.9569,474.4698,474.7001,9389.0
2022-05-16 15:15:00,494.85,495.57,494.51,494.57,7447.0,474.748,475.4388,474.4218,474.4794,7447.0
2022-05-16 15:20:00,494.71,494.71,494.0,494.0,4358.0,474.6137,474.6137,473.9326,473.9326,4358.0
2022-05-16 15:25:00,494.18,494.94,494.06,494.63,8655.0,474.1053,474.8344,473.9901,474.537,8655.0
2022-05-16 15:30:00,494.47,494.88,493.67,493.68,5534.0,474.3835,474.7768,473.616,473.6256,5534.0
2022-05-16 15:35:00,493.54,494.07,493.04,494.07,11409.0,473.4913,473.9997,473.0116,473.9997,11409.0
2022-05-16 15:40:00,494.15,494.17,493.5,493.5,6796.0,474.0765,474.0957,473.4529,473.4529,6796.0
2022-05-16 15:45:00,493.39,493.62,492.82,493.04,10164.0,473.3473,473.568,472.8005,473.0116,10164.0
2022-05-16 15:50:00,493.45,495.15,493.31,494.3,17519.0,473.4049,475.0359,473.2706,474.2204,17519.0
2022-05-16 15:55:00,494.3,494.73,493.58,494.58,59754.0,474.2204,474.6329,473.5296,474.489,59754.0
2022-05-17 09:30:00,489.24,490.81,480.23,483.63,134896.0,469.3659,470.8722,460.7219,463.9838,134896.0
2022-05-17 09:35:00,483.51,484.9,480.67,483.55,55543.0,463.8687,465.2022,461.1441,463.9071,55543.0
2022-05-17 09:40:00,483.86,487.55,483.21,486.84,47302.0,464.2045,467.7446,463.5809,467.0634,47302.0
2022-05-17 09:45:00,487.2,488.02,485.12,486.98,24905.0,467.4088,468.1955,465.4133,467.1977,24905.0
2022-05-17 09:50:00,486.99,487.71,485.99,485.99,17963.0,467.2073,467.8981,466.248,466.248,17963.0
2022-05-17 09:55:00,486.0,487.5,485.97,487.45,23563.0,466.2575,467.6966,466.2288,467.6486,23563.0
2022-05-17 10:00:00,487.81,490.21,487.58,490.18,37195.0,467.994,470.2965,467.7734,470.2677,37195.0
2022-05-17 10:05:00,490.17,492.84,489.98,491.77,25865.0,470.2581,472.8197,470.0759,471.7932,25865.0
2022-05-17 10:10:00,491.98,492.34,490.39,491.5,11899.0,471.9946,472.34,470.4692,471.5341,11899.0
2022-05-17 10:15:00,491.47,492.65,491.17,492.1,26628.0,471.5053,472.6374,471.2175,472.1097,26628.0
2022-05-17 10:20:00,492.09,493.4,491.61,492.76,17550.0,472.1002,473.3569,471.6397,472.7429,17550.0
2022-05-17 10:25:00,492.93,493.56,491.9,492.09,14348.0,472.906,473.5104,471.9179,472.1002,14348.0
2022-05-17 10:30:00,492.2,492.6,490.5,490.7,9604.0,472.2057,472.5894,470.5747,470.7666,9604.0
2022-05-17 10:35:00,490.96,491.04,489.05,489.76,21208.0,471.0161,471.0928,469.1836,469.8648,21208.0
2022-05-17 10:40:00,489.63,489.8,489.01,489.04,11125.0,469.7401,469.9032,469.1453,469.1741,11125.0
2022-05-17 10:45:00,489.0,489.45,487.83,488.04,14738.0,469.1357,469.5674,468.0132,468.2147,14738.0
2022-05-17 10:50:00,487.86,488.29,487.11,487.99,28355.0,468.042,468.4545,467.3225,468.1667,28355.0
2022-05-17 10:55:00,488.35,489.15,488.07,488.48,10880.0,468.5121,469.2796,468.2435,468.6368,10880.0
2022-05-17 11:00:00,488.51,488.51,487.49,488.24,6431.0,468.6656,468.6656,467.687,468.4066,6431.0
2022-05-17 11:05:00,488.0,488.21,487.05,487.36,18405.0,468.1763,468.3778,467.2649,467.5623,18405.0
2022-05-17 11:10:00,487.2,487.2,486.3,486.48,22229.0,467.4088,467.4088,466.5454,466.718,22229.0
2022-05-17 11:15:00,486.42,487.65,485.8,487.61,14535.0,466.6605,467.8405,466.0657,467.8021,14535.0
2022-05-17 11:20:00,487.25,487.25,485.87,487.03,16037.0,467.4568,467.4568,466.1328,467.2457,16037.0
2022-05-17 11:25:00,487.05,487.66,486.2,487.11,10025.0,467.2649,467.8501,466.4494,467.3225,10025.0
2022-05-17 11:30:00,487.56,488.54,487.29,488.49,4189.0,467.7542,468.6944,467.4951,468.6464,4189.0
2022-05-17 11:35:00,488.38,488.74,488.21,488.66,7858.0,468.5409,468.8862,468.3778,468.8095,7858.0
2022-05-17 11:40:00,488.44,488.83,487.75,487.86,7279.0,468.5984,468.9726,467.9365,468.042,7279.0
2022-05-17 11:45:00,487.85,488.0,487.14,487.5,13319.0,468.0324,468.1763,467.3512,467.6966,13319.0
2022-05-17 11:50:00,487.72,488.71,487.72,488.63,17150.0,467.9077,468.8575,467.9077,468.7807,17150.0
2022-05-17 11:55:00,488.2,488.21,487.61,487.83,8214.0,468.3682,468.3778,467.8021,468.0132,8214.0
2022-05-17 12:00:00,488.04,488.56,487.86,488.56,6215.0,468.2147,468.7136,468.042,468.7136,6215.0
2022-05-17 12:05:00,488.51,489.3,487.79,489.0,11460.0,468.6656,469.4235,467.9748,469.1357,11460.0
2022-05-17 12:10:00,489.0,489.07,488.05,488.45,14041.0,469.1357,469.2028,468.2243,468.608,14041.0
2022-05-17 12:15:00,488.44,489.09,488.3,488.87,4705.0,468.5984,469.222,468.4641,469.011,4705.0
2022-05-17 12:20:00,489.08,489.39,488.67,489.36,7986.0,469.2124,469.5098,468.8191,469.4811,7986.0
2022-05-17 12:25:00,489.37,490.84,489.24,490.16,11494.0,469.4906,470.9009,469.3659,470.2486,11494.0
2022-05-17 12:30:00,490.45,490.6,490.19,490.34,7946.0,470.5268,470.6707,470.2773,470.4212,7946.0
2022-05-17 12:35:00,490.52,490.89,490.05,490.66,2448.0,470.5939,470.9489,470.143,470.7282,2448.0
2022-05-17 12:40:00,490.45,490.93,490.43,490.72,5749.0,470.5268,470.9873,470.5076,470.7858,5749.0
2022-05-17 12:45:00,490.77,491.36,490.76,491.12,7964.0,470.8338,471.3998,470.8242,471.1696,7964.0
2022-05-17 12:50:00,491.12,491.58,490.59,490.76,7019.0,471.1696,471.6109,470.6611,470.8242,7019.0
2022-05-17 12:55:00,490.77,490.81,490.39,490.4,4995.0,470.8338,470.8722,470.4692,470.4788,4995.0
2022-05-17 13:00:00,490.31,490.39,488.94,488.94,9570.0,470.3925,470.4692,469.0781,469.0781,9570.0
2022-05-17 13:05:00,488.88,489.5,488.62,489.5,8717.0,469.0206,469.6154,468.7711,469.6154,8717.0
2022-05-17 13:10:00,489.35,490.57,489.28,490.53,13350.0,469.4715,470.6419,469.4043,470.6035,13350.0
2022-05-17 13:15:00,490.72,490.77,490.22,490.48,3000.0,470.7858,470.8338,470.3061,470.5556,3000.0
2022-05-17 13:20:00,490.33,490.42,489.91,490.12,4476.0,470.4116,470.498,470.0087,470.2102,4476.0
2022-05-17 13:25:00,490.31,490.45,490.07,490.14,9960.0,470.3925,470.5268,470.1622,470.2294,9960.0
2022-05-17 13:30:00,490.16,490.7,489.84,489.84,3452.0,470.2486,470.7666,469.9416,469.9416,3452.0
2022-05-17 13:35:00,490.03,490.3,489.89,490.11,5793.0,470.1238,470.3829,469.9895,470.2006,5793.0
2022-05-17 13:40:00,490.12,490.2,489.49,490.12,4362.0,470.2102,470.2869,469.6058,470.2102,4362.0
2022-05-17 13:45:00,489.65,490.1,489.44,490.1,4198.0,469.7593,470.191,469.5578,470.191,4198.0
2022-05-17 13:50:00,490.19,490.37,489.87,489.91,4494.0,470.2773,470.45,469.9703,470.0087,4494.0
2022-05-17 13:55:00,490.03,490.05,489.27,489.42,8864.0,470.1238,470.143,469.3947,469.5386,8864.0
2022-05-17 14:00:00,489.56,489.56,488.61,489.01,8186.0,469.6729,469.6729,468.7615,469.1453,8186.0
2022-05-17 14:05:00,489.06,489.88,488.6,489.65,12357.0,469.1932,469.9799,468.7519,469.7593,12357.0
2022-05-17 14:10:00,489.58,489.59,486.96,487.39,12275.0,469.6921,469.7017,467.1785,467.5911,12275.0
2022-05-17 14:15:00,487.15,488.04,486.77,487.12,16853.0,467.3608,468.2147,466.9963,467.332,16853.0
2022-05-17 14:20:00,487.28,487.28,485.0,486.33,21538.0,467.4855,467.4855,465.2982,466.5741,21538.0
2022-05-17 14:25:00,486.2,487.0,485.88,486.1,14373.0,466.4494,467.2169,466.1424,466.3535,14373.0
2022-05-17 14:30:00,486.34,486.81,485.34,485.59,13275.0,466.5837,467.0346,465.6244,465.8642,13275.0
2022-05-17 14:35:00,485.33,487.51,485.11,487.51,7371.0,465.6148,467.7062,465.4037,467.7062,7371.0
2022-05-17 14:40:00,487.47,488.67,487.47,488.45,7509.0,467.6678,468.8191,467.6678,468.608,7509.0
2022-05-17 14:45:00,488.43,490.12,488.38,489.79,12009.0,468.5888,470.2102,468.5409,469.8936,12009.0
2022-05-17 14:50:00,489.71,490.2,489.4,489.56,7370.0,469.8168,470.2869,469.5194,469.6729,7370.0
2022-05-17 14:55:00,489.55,489.87,489.08,489.3,5852.0,469.6633,469.9703,469.2124,469.4235,5852.0
2022-05-17 15:00:00,489.33,490.11,489.26,489.76,4888.0,469.4523,470.2006,469.3851,469.8648,4888.0
2022-05-17 15:05:00,490.0,490.36,489.4,489.79,5310.0,470.0951,470.4404,469.5194,469.8936,5310.0
2022-05-17 15:10:00,489.79,490.47,489.48,490.47,7611.0,469.8936,470.546,469.5962,470.546,7611.0
2022-05-17 15:15:00,490.29,490.67,489.89,490.23,6894.0,470.3733,470.7378,469.9895,470.3157,6894.0
2022-05-17 15:20:00,490.62,490.64,489.89,490.33,5701.0,470.6899,470.7091,469.9895,470.4116,5701.0
2022-05-17 15:25:00,490.45,490.98,490.4,490.72,17106.0,470.5268,471.0352,470.4788,470.7858,17106.0
2022-05-17 15:30:00,490.67,491.17,490.28,490.7,13426.0,470.7378,471.2175,470.3637,470.7666,13426.0
2022-05-17 15:35:00,490.7,490.81,490.07,490.14,11916.0,470.7666,470.8722,470.1622,470.2294,11916.0
2022-05-17 15:40:00,490.07,490.37,489.47,490.04,17771.0,470.1622,470.45,469.5866,470.1334,17771.0
2022-05-17 15:45:00,490.05,490.05,488.89,489.21,21456.0,470.143,470.143,469.0301,469.3371,21456.0
2022-05-17 15:50:00,489.36,490.18,489.16,489.68,31376.0,469.4811,470.2677,469.2892,469.7881,31376.0
2022-05-17 15:55:00,489.66,490.6,489.33,490.37,80492.0,469.7689,470.6707,469.4523,470.45,80492.0
2022-05-18 09:30:00,459.99,463.86,452.86,454.53,351265.0,441.3041,445.0169,434.4638,436.0659,351265.0
2022-05-18 09:35:00,454.54,455.28,450.96,451.44,127976.0,436.0755,436.7855,432.641,433.1015,127976.0
2022-05-18 09:40:00,451.25,451.83,445.42,448.79,276424.0,432.9192,433.4756,427.326,430.5591,276424.0
2022-05-18 09:45:00,448.57,449.41,445.94,448.26,122516.0,430.348,431.1539,427.8249,430.0506,122516.0
2022-05-18 09:50:00,448.66,449.31,447.0,448.65,132117.0,430.4344,431.058,428.8418,430.4248,132117.0
2022-05-18 09:55:00,448.8,450.56,447.87,448.3,141205.0,430.5687,432.2572,429.6765,430.089,141205.0
2022-05-18 10:00:00,448.31,448.31,445.26,446.02,111428.0,430.0986,430.0986,427.1725,427.9016,111428.0
2022-05-18 10:05:00,445.96,446.57,444.72,444.77,83724.0,427.8441,428.4293,426.6544,426.7024,83724.0
2022-05-18 10:10:00,444.94,445.47,443.75,444.08,72209.0,426.8655,427.374,425.7238,426.0404,72209.0
2022-05-18 10:15:00,444.0,444.29,441.65,442.9,70251.0,425.9637,426.2419,423.7091,424.9084,70251.0
2022-05-18 10:20:00,442.83,444.27,440.75,442.6,90246.0,424.8412,426.2227,422.8457,424.6206,90246.0
2022-05-18 10:25:00,442.67,444.0,441.0,441.07,75843.0,424.6877,425.9637,423.0855,423.1527,75843.0
2022-05-18 10:30:00,441.09,441.58,440.01,441.28,71631.0,423.1719,423.642,422.1358,423.3542,71631.0
2022-05-18 10:35:00,441.47,442.09,441.01,441.11,53494.0,423.5365,424.1313,423.0951,423.1911,53494.0
2022-05-18 10:40:00,441.1,441.1,438.8,439.01,64811.0,423.1815,423.1815,420.9749,421.1764,64811.0
2022-05-18 10:45:00,439.01,439.91,438.41,438.69,57597.0,421.1764,422.0398,420.6008,420.8694,57597.0
2022-05-18 10:50:00,438.65,439.36,437.67,438.2,63753.0,420.831,421.5122,419.8908,420.3993,63753.0
2022-05-18 10:55:00,438.2,438.59,436.54,436.62,108608.0,420.3993,420.7734,418.8067,418.8835,108608.0
2022-05-18 11:00:00,436.53,436.85,435.07,435.14,94444.0,418.7971,419.1041,417.3964,417.4636,94444.0
2022-05-18 11:05:00,435.09,435.09,433.61,433.62,72560.0,417.4156,417.4156,415.9957,416.0053,72560.0
2022-05-18 11:10:00,433.61,433.88,432.85,433.5,38484.0,415.9957,416.2548,415.2666,415.8902,38484.0
2022-05-18 11:15:00,433.49,433.77,432.5,432.52,183389.0,415.8806,416.1492,414.9308,414.95,183389.0
2022-05-18 11:20:00,432.41,432.64,430.29,430.51,88233.0,414.8445,415.0652,412.8106,413.0217,88233.0
2022-05-18 11:25:00,430.98,434.91,430.9,434.82,78986.0,413.4726,417.2429,413.3958,417.1566,78986.0
2022-05-18 11:30:00,434.86,438.45,434.25,438.11,101721.0,417.195,420.6391,416.6098,420.3129,101721.0
2022-05-18 11:35:00,438.11,439.6,437.19,437.96,100529.0,420.3129,421.7424,419.4303,420.169,100529.0
2022-05-18 11:40:00,437.77,439.81,437.34,439.44,61844.0,419.9868,421.9439,419.5742,421.5889,61844.0
2022-05-18 11:45:00,439.69,439.84,437.0,437.47,43463.0,421.8288,421.9727,419.248,419.6989,43463.0
2022-05-18 11:50:00,437.37,437.63,434.11,434.24,64695.0,419.603,419.8524,416.4754,416.6002,64695.0
2022-05-18 11:55:00,434.37,436.0,434.13,434.77,66905.0,416.7249,418.2887,416.4946,417.1086,66905.0
2022-05-18 12:00:00,434.75,435.31,433.83,433.99,49814.0,417.0894,417.6267,416.2068,416.3603,49814.0
2022-05-18 12:05:00,433.85,434.07,432.09,432.53,44981.0,416.226,416.4371,414.5375,414.9596,44981.0
2022-05-18 12:10:00,432.59,432.59,431.14,432.34,52295.0,415.0172,415.0172,413.6261,414.7773,52295.0
2022-05-18 12:15:00,432.41,432.82,430.22,430.31,75979.0,414.8445,415.2378,412.7435,412.8298,75979.0
2022-05-18 12:20:00,430.27,430.65,429.25,429.64,91377.0,412.7914,413.156,411.8129,412.187,91377.0
2022-05-18 12:25:00,429.62,430.36,428.72,430.14,50507.0,412.1678,412.8778,411.3044,412.6667,50507.0
2022-05-18 12:30:00,430.15,431.16,429.61,430.91,37803.0,412.6763,413.6453,412.1582,413.4054,37803.0
2022-05-18 12:35:00,431.04,432.69,431.0,432.69,50892.0,413.5301,415.1131,413.4918,415.1131,50892.0
2022-05-18 12:40:00,432.7,432.79,431.86,432.33,28681.0,415.1227,415.2091,414.3168,414.7677,28681.0
2022-05-18 12:45:00,432.54,433.89,432.43,433.39,43921.0,414.9692,416.2644,414.8637,415.7847,43921.0
2022-05-18 12:50:00,433.37,435.28,433.29,435.23,50926.0,415.7655,417.5979,415.6887,417.5499,50926.0
2022-05-18 12:55:00,435.23,435.23,434.1,434.94,28277.0,417.5499,417.5499,416.4658,417.2717,28277.0
2022-05-18 13:00:00,434.97,435.04,433.04,433.13,29159.0,417.3005,417.3677,415.4489,415.5352,29159.0
2022-05-18 13:05:00,433.06,433.07,431.28,431.4,42685.0,415.4681,415.4777,413.7604,413.8755,42685.0
2022-05-18 13:10:00,431.38,431.71,430.28,430.68,30791.0,413.8563,414.1729,412.801,413.1848,30791.0
2022-05-18 13:15:00,430.59,430.73,430.0,430.01,40146.0,413.0984,413.2327,412.5324,412.542,40146.0
2022-05-18 13:20:00,430.12,430.85,429.53,429.8,39194.0,412.6475,413.3479,412.0815,412.3405,39194.0
2022-05-18 13:25:00,429.82,430.44,429.26,430.32,19148.0,412.3597,412.9545,411.8225,412.8394,19148.0
2022-05-18 13:30:00,430.27,430.27,429.18,430.2,19516.0,412.7914,412.7914,411.7457,412.7243,19516.0
2022-05-18 13:35:00,430.2,431.42,430.1,431.02,25849.0,412.7243,413.8947,412.6283,413.511,25849.0
2022-05-18 13:40:00,431.0,431.01,429.31,430.38,34064.0,413.4918,413.5014,411.8704,412.897,34064.0
2022-05-18 13:45:00,430.34,430.68,429.0,429.13,20921.0,412.8586,413.1848,411.573,411.6977,20921.0
2022-05-18 13:50:00,429.03,429.11,427.05,427.15,54385.0,411.6018,411.6785,409.7022,409.7982,54385.0
2022-05-18 13:55:00,427.25,427.34,424.78,424.99,77448.0,409.8941,409.9805,407.5244,407.7259,77448.0
2022-05-18 14:00:00,424.94,426.77,424.55,426.63,66351.0,407.6779,409.4336,407.3038,409.2993,66351.0
2022-05-18 14:05:00,426.7,427.13,425.68,426.2,42034.0,409.3664,409.779,408.3879,408.8868,42034.0
2022-05-18 14:10:00,426.37,427.46,425.96,426.89,48491.0,409.0499,410.0956,408.6565,409.5487,48491.0
2022-05-18 14:15:00,426.8,427.22,425.52,426.62,40281.0,409.4624,409.8653,408.2344,409.2897,40281.0
2022-05-18 14:20:00,426.5,428.0,426.46,427.13,32909.0,409.1746,410.6136,409.1362,409.779,32909.0
2022-05-18 14:25:00,427.17,428.15,427.17,428.04,27109.0,409.8174,410.7575,409.8174,410.652,27109.0
2022-05-18 14:30:00,427.75,428.45,426.01,426.4,38429.0,410.3738,411.0454,408.7045,409.0786,38429.0
2022-05-18 14:35:00,426.48,426.5,425.49,425.59,36769.0,409.1554,409.1746,408.2056,408.3015,36769.0
2022-05-18 14:40:00,425.66,427.14,425.66,426.66,70299.0,408.3687,409.7886,408.3687,409.3281,70299.0
2022-05-18 14:45:00,426.72,427.76,426.11,427.74,35505.0,409.3856,410.3834,408.8004,410.3642,35505.0
2022-05-18 14:50:00,427.66,428.0,426.12,427.19,73782.0,410.2875,410.6136,408.81,409.8365,73782.0
2022-05-18 14:55:00,427.19,427.95,426.72,427.39,30308.0,409.8365,410.5657,409.3856,410.0284,30308.0
2022-05-18 15:00:00,427.39,428.99,427.29,428.75,33090.0,410.0284,411.5634,409.9325,411.3332,33090.0
2022-05-18 15:05:00,428.77,431.08,428.71,429.41,64762.0,411.3524,413.5685,411.2948,411.9664,64762.0
2022-05-18 15:10:00,429.49,429.84,428.71,429.49,35297.0,412.0431,412.3789,411.2948,412.0431,35297.0
2022-05-18 15:15:00,429.43,430.2,428.61,429.0,37474.0,411.9856,412.7243,411.1989,411.573,37474.0
2022-05-18 15:20:00,429.0,429.59,427.13,427.17,44468.0,411.573,412.1391,409.779,409.8174,44468.0
2022-05-18 15:25:00,427.23,427.69,426.61,427.36,48051.0,409.8749,410.3162,409.2801,409.9996,48051.0
2022-05-18 15:30:00,427.31,427.92,427.25,427.25,56336.0,409.9517,410.5369,409.8941,409.8941,56336.0
2022-05-18 15:35:00,427.26,430.55,427.1,430.31,77450.0,409.9037,413.0601,409.7502,412.8298,77450.0
2022-05-18 15:40:00,430.35,430.83,428.31,428.84,68392.0,412.8682,413.3287,410.911,411.4195,68392.0
2022-05-18 15:45:00,428.84,429.49,428.03,428.16,86385.0,411.4195,412.0431,410.6424,410.7671,86385.0
2022-05-18 15:50:00,428.28,429.18,426.7,427.44,99603.0,410.8823,411.7457,409.3664,410.0764,99603.0
2022-05-18 15:55:00,427.57,429.55,427.18,429.47,260745.0,410.2011,412.1007,409.827,412.0239,260745.0
2022-05-19 09:30:00,430.37,430.53,422.0,426.89,206603.0,412.8874,413.0409,404.8574,409.5487,206603.0
2022-05-19 09:35:00,426.87,428.18,423.17,424.02,83216.0,409.5295,410.7863,405.9798,406.7953,83216.0
2022-05-19 09:40:00,423.8,425.39,423.01,423.48,63072.0,406.5843,408.1097,405.8263,406.2773,63072.0
2022-05-19 09:45:00,423.47,423.6,421.47,421.92,92345.0,406.2677,406.3924,404.3489,404.7806,92345.0
2022-05-19 09:50:00,422.04,424.36,421.82,424.11,85624.0,404.8957,407.1215,404.6847,406.8817,85624.0
2022-05-19 09:55:00,424.04,424.68,422.59,423.15,100419.0,406.8145,407.4285,405.4234,405.9607,100419.0
2022-05-19 10:00:00,423.48,428.29,422.97,427.33,173852.0,406.2773,410.8919,405.788,409.9709,173852.0
2022-05-19 10:05:00,427.23,427.23,424.34,425.54,57331.0,409.8749,409.8749,407.1023,408.2536,57331.0
2022-05-19 10:10:00,425.34,426.96,424.47,424.67,50168.0,408.0617,409.6159,407.227,407.4189,50168.0
2022-05-19 10:15:00,424.98,426.55,424.42,424.42,35077.0,407.7163,409.2225,407.1791,407.1791,35077.0
2022-05-19 10:20:00,424.42,427.15,423.95,424.21,76452.0,407.1791,409.7982,406.7282,406.9776,76452.0
2022-05-19 10:25:00,424.1,424.25,421.03,421.53,59962.0,406.8721,407.016,403.9268,404.4065,59962.0
2022-05-19 10:30:00,421.55,421.89,420.36,420.94,60390.0,404.4257,404.7518,403.284,403.8404,60390.0
2022-05-19 10:35:00,420.78,422.54,420.42,421.03,83230.0,403.6869,405.3754,403.3416,403.9268,83230.0
2022-05-19 10:40:00,420.82,420.86,419.28,420.11,74680.0,403.7253,403.7637,402.2479,403.0442,74680.0
2022-05-19 10:45:00,420.06,421.8,419.93,420.68,54704.0,402.9962,404.6655,402.8715,403.591,54704.0
2022-05-19 10:50:00,420.74,420.74,419.28,420.25,73655.0,403.6486,403.6486,402.2479,403.1785,73655.0
2022-05-19 10:55:00,420.24,420.81,419.48,420.5,58759.0,403.1689,403.7157,402.4397,403.4183,58759.0
2022-05-19 11:00:00,420.67,421.85,420.07,420.08,57551.0,403.5814,404.7135,403.0058,403.0154,57551.0
2022-05-19 11:05:00,420.0,420.19,418.72,419.73,53197.0,402.9386,403.1209,401.7106,402.6796,53197.0
2022-05-19 11:10:00,419.69,420.63,419.05,419.25,43397.0,402.6412,403.543,402.0272,402.2191,43397.0
2022-05-19 11:15:00,419.21,420.67,419.04,420.64,35701.0,402.1807,403.5814,402.0176,403.5526,35701.0
2022-05-19 11:20:00,420.68,423.07,420.35,422.93,86893.0,403.591,405.8839,403.2744,405.7496,86893.0
2022-05-19 11:25:00,422.96,423.06,421.83,422.79,29977.0,405.7784,405.8743,404.6943,405.6153,29977.0
2022-05-19 11:30:00,422.75,427.44,422.71,426.85,62977.0,405.5769,410.0764,405.5385,409.5104,62977.0
2022-05-19 11:35:00,426.87,426.98,425.01,426.51,70115.0,409.5295,409.6351,407.7451,409.1842,70115.0
2022-05-19 11:40:00,426.47,428.99,426.34,428.97,66400.0,409.1458,411.5634,409.0211,411.5442,66400.0
2022-05-19 11:45:00,428.9,429.13,426.84,427.06,57272.0,411.4771,411.6977,409.5008,409.7118,57272.0
2022-05-19 11:50:00,426.9,427.81,426.47,426.75,34840.0,409.5583,410.4314,409.1458,409.4144,34840.0
2022-05-19 11:55:00,426.66,426.66,425.59,426.46,24353.0,409.3281,409.3281,408.3015,409.1362,24353.0
2022-05-19 12:00:00,426.49,426.73,425.89,426.66,30709.0,409.165,409.3952,408.5894,409.3281,30709.0
2022-05-19 12:05:00,426.55,427.47,425.74,427.34,24744.0,409.2225,410.1052,408.4454,409.9805,24744.0
2022-05-19 12:10:00,427.35,428.5,427.35,428.17,18191.0,409.99,411.0933,409.99,410.7767,18191.0
2022-05-19 12:15:00,428.25,429.56,427.31,427.64,27826.0,410.8535,412.1103,409.9517,410.2683,27826.0
2022-05-19 12:20:00,427.54,427.56,425.77,425.97,19449.0,410.1723,410.1915,408.4742,408.6661,19449.0
2022-05-19 12:25:00,426.0,426.03,424.82,425.51,22620.0,408.6949,408.7237,407.5628,408.2248,22620.0
2022-05-19 12:30:00,425.35,425.53,424.84,425.2,18977.0,408.0713,408.244,407.582,407.9274,18977.0
2022-05-19 12:35:00,425.17,425.17,424.03,424.12,27974.0,407.8986,407.8986,406.8049,406.8913,27974.0
2022-05-19 12:40:00,424.2,424.5,422.45,422.66,21572.0,406.968,407.2558,405.2891,405.4906,21572.0
2022-05-19 12:45:00,422.32,422.71,421.36,421.63,25909.0,405.1644,405.5385,404.2434,404.5024,25909.0
2022-05-19 12:50:00,421.55,423.14,421.51,422.57,12794.0,404.4257,405.9511,404.3873,405.4042,12794.0
2022-05-19 12:55:00,422.27,424.8,422.27,424.19,26091.0,405.1164,407.5436,405.1164,406.9584,26091.0
2022-05-19 13:00:00,424.35,425.33,424.08,424.84,19189.0,407.1119,408.0521,406.8529,407.582,19189.0
2022-05-19 13:05:00,425.0,426.57,425.0,425.39,22431.0,407.7355,409.2417,407.7355,408.1097,22431.0
2022-05-19 13:10:00,425.48,425.48,422.24,422.58,25122.0,408.196,408.196,405.0876,405.4138,25122.0
2022-05-19 13:15:00,422.45,424.2,422.42,424.2,7636.0,405.2891,406.968,405.2603,406.968,7636.0
2022-05-19 13:20:00,424.04,425.18,423.5,425.11,13301.0,406.8145,407.9082,406.2964,407.841,13301.0
2022-05-19 13:25:00,424.96,425.81,424.11,424.43,13190.0,407.6971,408.5126,406.8817,407.1887,13190.0
2022-05-19 13:30:00,424.4,425.87,423.93,424.96,10286.0,407.1599,408.5702,406.709,407.6971,10286.0
2022-05-19 13:35:00,424.78,426.79,424.75,426.72,13093.0,407.5244,409.4528,407.4957,409.3856,13093.0
2022-05-19 13:40:00,426.61,426.88,425.4,425.41,19971.0,409.2801,409.5391,408.1193,408.1289,19971.0
2022-05-19 13:45:00,425.08,425.71,422.9,423.03,21513.0,407.8123,408.4167,405.7208,405.8455,21513.0
2022-05-19 13:50:00,423.06,425.03,423.0,425.0,20269.0,405.8743,407.7643,405.8168,407.7355,20269.0
2022-05-19 13:55:00,425.27,427.01,425.13,426.58,27766.0,407.9945,409.6639,407.8602,409.2513,27766.0
2022-05-19 14:00:00,426.61,426.62,424.67,424.83,19919.0,409.2801,409.2897,407.4189,407.5724,19919.0
2022-05-19 14:05:00,424.66,425.05,424.3,424.87,11197.0,407.4093,407.7835,407.0639,407.6108,11197.0
2022-05-19 14:10:00,424.88,426.0,424.25,424.66,14222.0,407.6204,408.6949,407.016,407.4093,14222.0
2022-05-19 14:15:00,424.94,425.62,424.17,424.22,10533.0,407.6779,408.3303,406.9392,406.9872,10533.0
2022-05-19 14:20:00,423.94,424.02,423.11,423.32,22507.0,406.7186,406.7953,405.9223,406.1238,22507.0
2022-05-19 14:25:00,423.44,423.52,422.42,422.87,29083.0,406.2389,406.3156,405.2603,405.692,29083.0
2022-05-19 14:30:00,422.89,424.72,422.57,423.84,11214.0,405.7112,407.4669,405.4042,406.6226,11214.0
2022-05-19 14:35:00,423.71,424.48,422.93,424.36,25715.0,406.4979,407.2366,405.7496,407.1215,25715.0
2022-05-19 14:40:00,424.19,424.7,423.52,424.7,16115.0,406.9584,407.4477,406.3156,407.4477,16115.0
2022-05-19 14:45:00,424.96,427.0,424.8,426.79,50592.0,407.6971,409.6543,407.5436,409.4528,50592.0
2022-05-19 14:50:00,427.28,428.99,427.26,428.31,36237.0,409.9229,411.5634,409.9037,410.911,36237.0
2022-05-19 14:55:00,428.3,428.3,426.52,427.34,26925.0,410.9015,410.9015,409.1938,409.9805,26925.0
2022-05-19 15:00:00,427.51,429.5,426.76,429.23,29014.0,410.1435,412.0527,409.424,411.7937,29014.0
2022-05-19 15:05:00,429.17,429.24,427.41,427.53,30449.0,411.7361,411.8033,410.0476,410.1627,30449.0
2022-05-19 15:10:00,427.15,427.38,426.3,426.87,22644.0,409.7982,410.0188,408.9827,409.5295,22644.0
2022-05-19 15:15:00,427.0,427.02,425.64,425.64,40965.0,409.6543,409.6735,408.3495,408.3495,40965.0
2022-05-19 15:20:00,425.49,425.63,423.41,423.52,34501.0,408.2056,408.3399,406.2101,406.3156,34501.0
2022-05-19 15:25:00,423.65,423.88,422.52,423.05,34259.0,406.4403,406.661,405.3563,405.8647,34259.0
2022-05-19 15:30:00,422.92,424.02,422.91,423.71,34755.0,405.74,406.7953,405.7304,406.4979,34755.0
2022-05-19 15:35:00,423.7,424.22,423.13,423.35,23836.0,406.4883,406.9872,405.9415,406.1525,23836.0
2022-05-19 15:40:00,423.43,425.08,422.65,424.9,29643.0,406.2293,407.8123,405.481,407.6396,29643.0
2022-05-19 15:45:00,424.83,425.2,423.15,423.49,29608.0,407.5724,407.9274,405.9607,406.2868,29608.0
2022-05-19 15:50:00,423.75,423.85,421.49,421.72,81130.0,406.5363,406.6322,404.3681,404.5887,81130.0
2022-05-19 15:55:00,422.05,423.23,422.05,423.01,88244.0,404.9053,406.0374,404.9053,405.8263,88244.0
2022-05-20 09:30:00,428.8,428.88,420.62,421.34,195328.0,411.3811,411.4579,403.5334,404.2242,195328.0
2022-05-20 09:35:00,421.34,424.3,420.73,422.56,64743.0,404.2242,407.0639,403.639,405.3946,64743.0
2022-05-20 09:40:00,422.35,423.73,421.08,422.66,48120.0,405.1932,406.5171,403.9747,405.4906,48120.0
2022-05-20 09:45:00,422.66,423.56,419.67,420.61,43512.0,405.4906,406.354,402.622,403.5238,43512.0
2022-05-20 09:50:00,420.89,420.98,418.71,420.62,47637.0,403.7925,403.8788,401.701,403.5334,47637.0
2022-05-20 09:55:00,420.43,421.7,420.0,420.17,40471.0,403.3512,404.5696,402.9386,403.1017,40471.0
2022-05-20 10:00:00,420.18,420.29,417.81,418.8,60984.0,403.1113,403.2168,400.8376,401.7874,60984.0
2022-05-20 10:05:00,418.79,419.53,417.42,417.85,56263.0,401.7778,402.4877,400.4634,400.876,56263.0
2022-05-20 10:10:00,417.8,418.46,415.79,415.86,30756.0,400.828,401.4612,398.8996,398.9668,30756.0
2022-05-20 10:15:00,415.96,417.41,415.73,416.49,37473.0,399.0627,400.4538,398.8421,399.5712,37473.0
2022-05-20 10:20:00,416.55,417.13,415.03,417.13,35148.0,399.6288,400.1852,398.1705,400.1852,35148.0
2022-05-20 10:25:00,416.96,418.14,416.85,417.96,24650.0,400.0221,401.1542,399.9166,400.9815,24650.0
2022-05-20 10:30:00,418.09,418.32,417.18,417.25,15319.0,401.1062,401.3269,400.2332,400.3003,15319.0
2022-05-20 10:35:00,417.33,417.58,416.32,417.36,30870.0,400.3771,400.6169,399.4081,400.4059,30870.0
2022-05-20 10:40:00,417.23,417.91,416.63,417.22,30192.0,400.2811,400.9335,399.7055,400.2715,30192.0
2022-05-20 10:45:00,417.21,417.3,415.37,415.37,25038.0,400.262,400.3483,398.4967,398.4967,25038.0
2022-05-20 10:50:00,415.62,415.88,413.2,413.63,56686.0,398.7365,398.986,396.4149,396.8274,56686.0
2022-05-20 10:55:00,413.81,414.42,413.1,413.17,36453.0,397.0001,397.5853,396.3189,396.3861,36453.0
2022-05-20 11:00:00,413.22,414.71,412.85,414.57,34391.0,396.434,397.8635,396.0791,397.7292,34391.0
2022-05-20 11:05:00,414.69,415.54,414.23,415.13,42010.0,397.8443,398.6598,397.403,398.2664,42010.0
2022-05-20 11:10:00,415.02,416.22,414.59,416.16,24415.0,398.1609,399.3122,397.7484,399.2546,24415.0
2022-05-20 11:15:00,415.97,416.89,415.13,415.13,28403.0,399.0723,399.955,398.2664,398.2664,28403.0
2022-05-20 11:20:00,415.44,415.44,414.13,414.86,25666.0,398.5639,398.5639,397.3071,398.0074,25666.0
2022-05-20 11:25:00,414.81,417.25,414.76,416.56,18672.0,397.9594,400.3003,397.9115,399.6384,18672.0
2022-05-20 11:30:00,416.37,417.29,416.31,417.16,15321.0,399.4561,400.3387,399.3985,400.214,15321.0
2022-05-20 11:35:00,417.17,417.35,415.27,415.49,20184.0,400.2236,400.3963,398.4008,398.6118,20184.0
2022-05-20 11:40:00,415.58,416.39,415.26,415.39,18416.0,398.6982,399.4753,398.3912,398.5159,18416.0
2022-05-20 11:45:00,415.41,416.08,415.36,415.83,15057.0,398.5351,399.1779,398.4871,398.938,15057.0
2022-05-20 11:50:00,415.88,416.25,414.81,415.31,15569.0,398.986,399.341,397.9594,398.4391,15569.0
2022-05-20 11:55:00,415.45,415.84,414.8,414.87,10172.0,398.5735,398.9476,397.9499,398.017,10172.0
2022-05-20 12:00:00,415.06,415.2,413.85,414.3,18459.0,398.1993,398.3336,397.0384,397.4702,18459.0
2022-05-20 12:05:00,414.45,415.06,413.0,413.0,23749.0,397.6141,398.1993,396.223,396.223,23749.0
2022-05-20 12:10:00,413.03,413.03,411.4,412.25,41373.0,396.2518,396.2518,394.688,395.5034,41373.0
2022-05-20 12:15:00,412.35,412.42,411.07,411.14,21042.0,395.5994,395.6665,394.3714,394.4385,21042.0
2022-05-20 12:20:00,411.0,411.65,410.56,411.5,21704.0,394.3042,394.9278,393.8821,394.7839,21704.0
2022-05-20 12:25:00,411.5,411.6,410.5,410.98,27684.0,394.7839,394.8798,393.8245,394.285,27684.0
2022-05-20 12:30:00,410.89,411.59,410.07,410.07,23351.0,394.1987,394.8703,393.412,393.412,23351.0
2022-05-20 12:35:00,410.2,410.21,409.02,409.86,26506.0,393.5367,393.5463,392.4047,393.2105,26506.0
2022-05-20 12:40:00,409.67,409.73,408.87,408.93,24544.0,393.0282,393.0858,392.2607,392.3183,24544.0
2022-05-20 12:45:00,408.89,409.84,407.66,409.84,60268.0,392.2799,393.1913,391.0999,393.1913,60268.0
2022-05-20 12:50:00,409.75,409.85,408.92,409.57,13016.0,393.105,393.2009,392.3087,392.9323,13016.0
2022-05-20 12:55:00,409.65,410.3,409.39,409.96,44299.0,393.0091,393.6327,392.7596,393.3065,44299.0
2022-05-20 13:00:00,410.05,410.3,408.3,409.5,31323.0,393.3928,393.6327,391.7139,392.8652,31323.0
2022-05-20 13:05:00,409.5,409.91,407.7,407.79,30838.0,392.8652,393.2585,391.1383,391.2246,30838.0
2022-05-20 13:10:00,407.7,408.21,407.17,407.97,31868.0,391.1383,391.6276,390.6298,391.3973,31868.0
2022-05-20 13:15:00,408.08,408.43,406.55,406.69,31891.0,391.5028,391.8386,390.035,390.1693,31891.0
2022-05-20 13:20:00,406.7,407.52,406.51,407.33,42047.0,390.1789,390.9656,389.9966,390.7833,42047.0
2022-05-20 13:25:00,407.31,407.77,407.13,407.59,32661.0,390.7641,391.2054,390.5914,391.0327,32661.0
2022-05-20 13:30:00,407.79,410.47,407.67,410.26,44575.0,391.2246,393.7957,391.1095,393.5943,44575.0
2022-05-20 13:35:00,410.22,410.22,409.15,409.73,27801.0,393.5559,393.5559,392.5294,393.0858,27801.0
2022-05-20 13:40:00,409.67,410.63,408.62,410.59,40161.0,393.0282,393.9493,392.0209,393.9109,40161.0
2022-05-20 13:45:00,410.45,411.34,410.14,410.27,25076.0,393.7766,394.6304,393.4792,393.6039,25076.0
2022-05-20 13:50:00,410.29,411.64,409.19,411.21,29018.0,393.6231,394.9182,392.5677,394.5057,29018.0
2022-05-20 13:55:00,411.27,411.55,410.08,410.27,22356.0,394.5633,394.8319,393.4216,393.6039,22356.0
2022-05-20 14:00:00,410.25,410.55,409.53,410.19,22003.0,393.5847,393.8725,392.8939,393.5271,22003.0
2022-05-20 14:05:00,409.94,410.18,409.08,409.97,26801.0,393.2873,393.5175,392.4622,393.3161,26801.0
2022-05-20 14:10:00,409.97,410.55,409.56,409.87,13093.0,393.3161,393.8725,392.9227,393.2201,13093.0
2022-05-20 14:15:00,409.73,410.28,409.0,409.18,11427.0,393.0858,393.6135,392.3855,392.5582,11427.0
2022-05-20 14:20:00,409.21,409.33,408.0,408.9,26406.0,392.5869,392.7021,391.4261,392.2895,26406.0
2022-05-20 14:25:00,408.94,409.33,408.33,408.53,15917.0,392.3279,392.7021,391.7427,391.9346,15917.0
2022-05-20 14:30:00,408.58,408.87,407.55,407.87,24116.0,391.9825,392.2607,390.9944,391.3014,24116.0
2022-05-20 14:35:00,407.77,408.54,407.72,407.86,18551.0,391.2054,391.9442,391.1575,391.2918,18551.0
2022-05-20 14:40:00,407.73,409.0,407.62,409.0,20416.0,391.1671,392.3855,391.0615,392.3855,20416.0
2022-05-20 14:45:00,408.85,409.19,408.28,409.1,24286.0,392.2416,392.5677,391.6947,392.4814,24286.0
2022-05-20 14:50:00,409.08,410.73,408.76,410.07,26330.0,392.4622,394.0452,392.1552,393.412,26330.0
2022-05-20 14:55:00,410.06,410.42,409.57,409.73,20685.0,393.4024,393.7478,392.9323,393.0858,20685.0
2022-05-20 15:00:00,409.74,410.46,408.84,409.02,19052.0,393.0954,393.7862,392.232,392.4047,19052.0
2022-05-20 15:05:00,409.23,409.28,408.42,408.71,28235.0,392.6061,392.6541,391.829,392.1072,28235.0
2022-05-20 15:10:00,408.73,408.9,408.4,408.64,42609.0,392.1264,392.2895,391.8098,392.0401,42609.0
2022-05-20 15:15:00,408.67,410.37,408.67,409.89,27525.0,392.0689,393.6998,392.0689,393.2393,27525.0
2022-05-20 15:20:00,409.94,410.89,409.8,410.67,37576.0,393.2873,394.1987,393.153,393.9876,37576.0
2022-05-20 15:25:00,410.62,412.46,410.28,412.45,38226.0,393.9397,395.7049,393.6135,395.6953,38226.0
2022-05-20 15:30:00,412.72,413.89,411.88,413.77,44828.0,395.9543,397.0768,395.1485,396.9617,44828.0
2022-05-20 15:35:00,413.66,416.11,413.54,415.05,52942.0,396.8562,399.2066,396.741,398.1897,52942.0
2022-05-20 15:40:00,415.03,417.47,414.94,415.25,46058.0,398.1705,400.5114,398.0842,398.3816,46058.0
2022-05-20 15:45:00,415.33,416.08,414.86,415.59,57633.0,398.4583,399.1779,398.0074,398.7078,57633.0
2022-05-20 15:50:00,415.83,417.24,414.61,415.67,51784.0,398.938,400.2907,397.7676,398.7845,51784.0
2022-05-20 15:55:00,415.82,416.59,415.41,416.42,127028.0,398.9284,399.6671,398.5351,399.504,127028.0
2022-05-23 09:30:00,419.99,422.23,418.4,422.08,125308.0,402.929,405.078,401.4036,404.9341,125308.0
2022-05-23 09:35:00,422.24,423.0,417.99,419.31,54053.0,405.0876,405.8168,401.0103,402.2766,54053.0
2022-05-23 09:40:00,419.16,421.19,418.27,419.39,71931.0,402.1327,404.0803,401.2789,402.3534,71931.0
2022-05-23 09:45:00,419.28,424.28,419.11,422.66,38580.0,402.2479,407.0448,402.0848,405.4906,38580.0
2022-05-23 09:50:00,422.8,423.19,420.38,420.38,24472.0,405.6249,405.999,403.3032,403.3032,24472.0
2022-05-23 09:55:00,420.39,421.61,419.52,419.79,40277.0,403.3128,404.4832,402.4781,402.7371,40277.0
2022-05-23 10:00:00,420.15,420.15,416.67,418.11,36583.0,403.0825,403.0825,399.7439,401.1254,36583.0
2022-05-23 10:05:00,418.54,418.65,417.75,418.12,14571.0,401.5379,401.6435,400.78,401.135,14571.0
2022-05-23 10:10:00,418.12,419.61,418.11,419.36,36989.0,401.135,402.5645,401.1254,402.3246,36989.0
2022-05-23 10:15:00,419.53,420.23,417.36,417.79,50180.0,402.4877,403.1593,400.4059,400.8184,50180.0
2022-05-23 10:20:00,417.85,418.78,416.8,418.37,19879.0,400.876,401.7682,399.8686,401.3748,19879.0
2022-05-23 10:25:00,418.68,419.49,417.74,419.37,14330.0,401.6722,402.4493,400.7704,402.3342,14330.0
2022-05-23 10:30:00,419.67,419.86,417.96,418.19,17517.0,402.622,402.8043,400.9815,401.2021,17517.0
2022-05-23 10:35:00,418.43,420.47,418.27,419.52,27261.0,401.4324,403.3895,401.2789,402.4781,27261.0
2022-05-23 10:40:00,419.85,420.95,419.63,419.94,45304.0,402.7947,403.85,402.5836,402.8811,45304.0
2022-05-23 10:45:00,419.77,419.82,418.69,419.36,6570.0,402.718,402.7659,401.6818,402.3246,6570.0
2022-05-23 10:50:00,419.24,419.43,417.57,419.2,20065.0,402.2095,402.3918,400.6073,402.1711,20065.0
2022-05-23 10:55:00,419.31,419.77,418.48,418.93,19182.0,402.2766,402.718,401.4804,401.9121,19182.0
2022-05-23 11:00:00,418.99,422.32,418.81,422.32,30271.0,401.9696,405.1644,401.797,405.1644,30271.0
2022-05-23 11:05:00,422.07,422.98,421.81,422.54,35915.0,404.9245,405.7976,404.6751,405.3754,35915.0
2022-05-23 11:10:00,422.6,422.98,421.87,422.49,51076.0,405.433,405.7976,404.7327,405.3275,51076.0
2022-05-23 11:15:00,422.51,422.68,421.9,422.2,16727.0,405.3467,405.5098,404.7614,405.0492,16727.0
2022-05-23 11:20:00,422.1,423.38,421.19,422.71,33008.0,404.9533,406.1813,404.0803,405.5385,33008.0
2022-05-23 11:25:00,422.64,423.14,421.77,423.0,18082.0,405.4714,405.9511,404.6367,405.8168,18082.0
2022-05-23 11:30:00,423.2,425.62,422.82,425.56,19751.0,406.0086,408.3303,405.6441,408.2728,19751.0
2022-05-23 11:35:00,425.63,425.7,424.26,424.92,24261.0,408.3399,408.4071,407.0256,407.6588,24261.0
2022-05-23 11:40:00,424.95,425.23,423.73,423.76,15448.0,407.6875,407.9562,406.5171,406.5459,15448.0
2022-05-23 11:45:00,423.9,424.75,423.85,424.63,13497.0,406.6802,407.4957,406.6322,407.3805,13497.0
2022-05-23 11:50:00,424.92,424.92,423.83,424.52,6758.0,407.6588,407.6588,406.613,407.275,6758.0
2022-05-23 11:55:00,424.54,425.18,424.29,424.43,11730.0,407.2942,407.9082,407.0543,407.1887,11730.0
2022-05-23 12:00:00,424.48,425.57,424.27,425.43,13624.0,407.2366,408.2824,407.0352,408.148,13624.0
2022-05-23 12:05:00,425.46,426.25,425.26,425.67,14276.0,408.1768,408.9347,407.9849,408.3783,14276.0
2022-05-23 12:10:00,425.71,426.16,425.54,425.72,17284.0,408.4167,408.8484,408.2536,408.4263,17284.0
2022-05-23 12:15:00,425.99,426.04,425.09,425.82,18901.0,408.6853,408.7333,407.8219,408.5222,18901.0
2022-05-23 12:20:00,425.87,426.23,425.45,426.15,8317.0,408.5702,408.9155,408.1672,408.8388,8317.0
2022-05-23 12:25:00,426.15,426.27,425.45,425.56,16186.0,408.8388,408.9539,408.1672,408.2728,16186.0
2022-05-23 12:30:00,425.51,426.11,425.0,425.86,13785.0,408.2248,408.8004,407.7355,408.5606,13785.0
2022-05-23 12:35:00,425.8,426.98,425.79,426.94,50554.0,408.503,409.6351,408.4934,409.5967,50554.0
2022-05-23 12:40:00,426.99,427.18,426.0,426.36,18977.0,409.6447,409.827,408.6949,409.0403,18977.0
2022-05-23 12:45:00,426.28,426.44,424.77,424.89,11354.0,408.9635,409.117,407.5149,407.63,11354.0
2022-05-23 12:50:00,424.93,425.08,424.56,424.83,7903.0,407.6684,407.8123,407.3134,407.5724,7903.0
2022-05-23 12:55:00,424.99,425.69,424.42,425.69,11948.0,407.7259,408.3975,407.1791,408.3975,11948.0
2022-05-23 13:00:00,425.6,425.6,424.5,424.84,9143.0,408.3111,408.3111,407.2558,407.582,9143.0
2022-05-23 13:05:00,424.68,424.8,424.15,424.75,13649.0,407.4285,407.5436,406.92,407.4957,13649.0
2022-05-23 13:10:00,424.6,424.6,423.95,424.49,8786.0,407.3518,407.3518,406.7282,407.2462,8786.0
2022-05-23 13:15:00,424.55,424.55,423.58,423.97,11506.0,407.3038,407.3038,406.3732,406.7473,11506.0
2022-05-23 13:20:00,424.04,424.05,423.29,423.86,8333.0,406.8145,406.8241,406.095,406.6418,8333.0
2022-05-23 13:25:00,423.66,424.58,423.66,424.31,8600.0,406.4499,407.3326,406.4499,407.0735,8600.0
2022-05-23 13:30:00,424.15,425.15,423.56,425.03,13735.0,406.92,407.8794,406.354,407.7643,13735.0
2022-05-23 13:35:00,424.58,425.5,424.58,425.36,5382.0,407.3326,408.2152,407.3326,408.0809,5382.0
2022-05-23 13:40:00,425.1,425.83,425.0,425.75,17583.0,407.8314,408.5318,407.7355,408.455,17583.0
2022-05-23 13:45:00,425.8,426.55,425.4,426.24,10839.0,408.503,409.2225,408.1193,408.9251,10839.0
2022-05-23 13:50:00,426.24,426.42,425.5,425.91,14916.0,408.9251,409.0978,408.2152,408.6085,14916.0
2022-05-23 13:55:00,425.88,426.75,425.88,426.75,10451.0,408.5798,409.4144,408.5798,409.4144,10451.0
2022-05-23 14:00:00,426.64,426.78,426.16,426.6,8439.0,409.3089,409.4432,408.8484,409.2705,8439.0
2022-05-23 14:05:00,426.63,427.15,426.27,426.89,17324.0,409.2993,409.7982,408.9539,409.5487,17324.0
2022-05-23 14:10:00,427.12,427.69,427.06,427.38,12326.0,409.7694,410.3162,409.7118,410.0188,12326.0
2022-05-23 14:15:00,427.0,428.35,427.0,428.08,17422.0,409.6543,410.9494,409.6543,410.6904,17422.0
2022-05-23 14:20:00,428.18,428.54,427.8,428.13,16154.0,410.7863,411.1317,410.4218,410.7384,16154.0
2022-05-23 14:25:00,428.08,428.45,427.99,428.3,9330.0,410.6904,411.0454,410.604,410.9015,9330.0
2022-05-23 14:30:00,428.43,428.73,428.11,428.29,15386.0,411.0262,411.314,410.7192,410.8919,15386.0
2022-05-23 14:35:00,428.28,428.78,428.25,428.28,16109.0,410.8823,411.362,410.8535,410.8823,16109.0
2022-05-23 14:40:00,428.37,429.18,428.16,429.18,13723.0,410.9686,411.7457,410.7671,411.7457,13723.0
2022-05-23 14:45:00,429.25,429.92,428.69,428.95,21075.0,411.8129,412.4556,411.2756,411.525,21075.0
2022-05-23 14:50:00,428.82,429.17,427.55,427.95,16772.0,411.4003,411.7361,410.1819,410.5657,16772.0
2022-05-23 14:55:00,428.02,428.16,427.13,427.13,15941.0,410.6328,410.7671,409.779,409.779,15941.0
2022-05-23 15:00:00,427.04,428.04,426.91,428.04,23763.0,409.6926,410.652,409.5679,410.652,23763.0
2022-05-23 15:05:00,428.13,429.2,428.09,429.13,15899.0,410.7384,411.7649,410.7,411.6977,15899.0
2022-05-23 15:10:00,429.18,429.18,427.37,427.77,18412.0,411.7457,411.7457,410.0092,410.393,18412.0
2022-05-23 15:15:00,427.81,428.06,427.29,427.47,13633.0,410.4314,410.6712,409.9325,410.1052,13633.0
2022-05-23 15:20:00,427.62,427.8,426.9,427.39,19849.0,410.2491,410.4218,409.5583,410.0284,19849.0
2022-05-23 15:25:00,427.35,427.74,427.01,427.48,15116.0,409.99,410.3642,409.6639,410.1148,15116.0
2022-05-23 15:30:00,427.43,428.88,427.36,428.69,17792.0,410.0668,411.4579,409.9996,411.2756,17792.0
2022-05-23 15:35:00,428.72,429.38,427.71,427.86,18172.0,411.3044,411.9376,410.3354,410.4793,18172.0
2022-05-23 15:40:00,427.68,428.07,426.94,427.42,23671.0,410.3066,410.6808,409.5967,410.0572,23671.0
2022-05-23 15:45:00,427.42,427.68,426.85,427.2,33897.0,410.0572,410.3066,409.5104,409.8461,33897.0
2022-05-23 15:50:00,427.27,428.96,427.27,428.37,57422.0,409.9133,411.5346,409.9133,410.9686,57422.0
2022-05-23 15:55:00,428.3,430.0,428.19,429.73,82493.0,410.9015,412.5324,410.7959,412.2734,82493.0
2022-05-24 09:30:00,424.8,428.88,424.35,428.88,83851.0,407.5436,411.4579,407.1119,411.4579,83851.0
2022-05-24 09:35:00,428.39,429.0,426.09,429.0,55318.0,410.9878,411.573,408.7812,411.573,55318.0
2022-05-24 09:40:00,429.09,430.46,427.66,429.0,57318.0,411.6594,412.9737,410.2875,411.573,57318.0
2022-05-24 09:45:00,428.69,431.97,428.69,431.79,54386.0,411.2756,414.4224,411.2756,414.2497,54386.0
2022-05-24 09:50:00,431.75,432.62,429.86,431.46,52359.0,414.2113,415.046,412.3981,413.9331,52359.0
2022-05-24 09:55:00,431.26,431.99,430.19,430.28,39748.0,413.7412,414.4416,412.7147,412.801,39748.0
2022-05-24 10:00:00,430.32,430.43,427.5,428.06,36559.0,412.8394,412.9449,410.134,410.6712,36559.0
2022-05-24 10:05:00,428.03,428.61,427.13,428.6,23832.0,410.6424,411.1989,409.779,411.1893,23832.0
2022-05-24 10:10:00,428.6,428.94,427.34,427.58,18081.0,411.1893,411.5155,409.9805,410.2107,18081.0
2022-05-24 10:15:00,427.53,428.36,427.2,428.36,33716.0,410.1627,410.959,409.8461,410.959,33716.0
2022-05-24 10:20:00,428.05,429.42,428.0,429.0,40745.0,410.6616,411.976,410.6136,411.573,40745.0
2022-05-24 10:25:00,429.08,429.48,427.95,428.61,40774.0,411.6498,412.0335,410.5657,411.1989,40774.0
2022-05-24 10:30:00,428.57,430.0,428.55,428.85,14944.0,411.1605,412.5324,411.1413,411.4291,14944.0
2022-05-24 10:35:00,428.59,429.55,428.58,429.08,11141.0,411.1797,412.1007,411.1701,411.6498,11141.0
2022-05-24 10:40:00,429.0,429.06,428.03,429.0,10538.0,411.573,411.6306,410.6424,411.573,10538.0
2022-05-24 10:45:00,429.0,430.76,428.73,429.34,26030.0,411.573,413.2615,411.314,411.8992,26030.0
2022-05-24 10:50:00,429.35,429.74,428.91,429.25,21399.0,411.9088,412.283,411.4867,411.8129,21399.0
2022-05-24 10:55:00,429.17,430.34,428.58,430.34,15147.0,411.7361,412.8586,411.1701,412.8586,15147.0
2022-05-24 11:00:00,430.21,431.3,429.79,431.12,14033.0,412.7339,413.7796,412.3309,413.6069,14033.0
2022-05-24 11:05:00,431.0,431.34,429.67,429.96,12417.0,413.4918,413.818,412.2158,412.494,12417.0
2022-05-24 11:10:00,429.96,429.97,429.05,429.28,19637.0,412.494,412.5036,411.621,411.8416,19637.0
2022-05-24 11:15:00,429.3,429.76,427.28,427.68,17416.0,411.8608,412.3021,409.9229,410.3066,17416.0
2022-05-24 11:20:00,427.43,428.32,427.07,428.32,12735.0,410.0668,410.9206,409.7214,410.9206,12735.0
2022-05-24 11:25:00,428.33,428.35,427.45,427.98,9396.0,410.9302,410.9494,410.086,410.5945,9396.0
2022-05-24 11:30:00,427.96,428.14,427.49,427.57,5078.0,410.5753,410.748,410.1244,410.2011,5078.0
2022-05-24 11:35:00,427.45,428.43,427.38,428.43,10598.0,410.086,411.0262,410.0188,411.0262,10598.0
2022-05-24 11:40:00,428.59,429.25,428.17,429.06,8053.0,411.1797,411.8129,410.7767,411.6306,8053.0
2022-05-24 11:45:00,429.25,431.19,429.2,430.99,15899.0,411.8129,413.6741,411.7649,413.4822,15899.0
2022-05-24 11:50:00,430.95,431.19,430.5,430.73,12925.0,413.4438,413.6741,413.0121,413.2327,12925.0
2022-05-24 11:55:00,430.87,432.05,430.67,431.7,9082.0,413.3671,414.4991,413.1752,414.1633,9082.0
2022-05-24 12:00:00,431.69,432.14,430.4,431.15,16207.0,414.1537,414.5855,412.9161,413.6357,16207.0
2022-05-24 12:05:00,431.24,432.86,430.84,432.5,16964.0,413.722,415.2762,413.3383,414.9308,16964.0
2022-05-24 12:10:00,432.53,433.7,432.31,433.41,18824.0,414.9596,416.0821,414.7486,415.8039,18824.0
2022-05-24 12:15:00,433.7,434.74,433.12,433.63,15845.0,416.0821,417.0798,415.5257,416.0149,15845.0
2022-05-24 12:20:00,432.98,433.19,432.07,432.21,8659.0,415.3913,415.5928,414.5183,414.6526,8659.0
2022-05-24 12:25:00,432.33,432.82,432.01,432.54,12625.0,414.7677,415.2378,414.4607,414.9692,12625.0
2022-05-24 12:30:00,432.43,432.86,431.48,432.09,22734.0,414.8637,415.2762,413.9523,414.5375,22734.0
2022-05-24 12:35:00,432.09,432.68,431.84,432.53,16304.0,414.5375,415.1035,414.2977,414.9596,16304.0
2022-05-24 12:40:00,432.65,433.27,432.3,432.48,8987.0,415.0747,415.6696,414.739,414.9117,8987.0
2022-05-24 12:45:00,432.34,433.38,432.25,433.15,12268.0,414.7773,415.7751,414.691,415.5544,12268.0
2022-05-24 12:50:00,433.15,433.3,432.74,433.08,6299.0,415.5544,415.6983,415.1611,415.4873,6299.0
2022-05-24 12:55:00,433.2,434.41,433.09,433.47,9614.0,415.6024,416.7633,415.4969,415.8614,9614.0
2022-05-24 13:00:00,433.07,433.33,431.68,432.16,14820.0,415.4777,415.7271,414.1441,414.6047,14820.0
2022-05-24 13:05:00,432.39,432.86,431.78,432.02,26294.0,414.8253,415.2762,414.2401,414.4703,26294.0
2022-05-24 13:10:00,432.14,432.97,432.03,432.64,8888.0,414.5855,415.3817,414.4799,415.0652,8888.0
2022-05-24 13:15:00,432.63,432.77,431.92,432.36,8392.0,415.0556,415.1899,414.3744,414.7965,8392.0
2022-05-24 13:20:00,432.19,432.19,430.78,431.0,10320.0,414.6334,414.6334,413.2807,413.4918,10320.0
2022-05-24 13:25:00,430.99,431.15,430.36,431.15,13165.0,413.4822,413.6357,412.8778,413.6357,13165.0
2022-05-24 13:30:00,430.93,431.59,430.45,431.25,12897.0,413.4246,414.0578,412.9641,413.7316,12897.0
2022-05-24 13:35:00,431.25,432.69,431.25,432.22,14432.0,413.7316,415.1131,413.7316,414.6622,14432.0
2022-05-24 13:40:00,432.43,434.0,432.43,433.78,12878.0,414.8637,416.3699,414.8637,416.1588,12878.0
2022-05-24 13:45:00,433.85,434.28,433.04,433.67,13837.0,416.226,416.6385,415.4489,416.0533,13837.0
2022-05-24 13:50:00,433.6,434.1,433.32,433.93,7543.0,415.9862,416.4658,415.7175,416.3027,7543.0
2022-05-24 13:55:00,433.8,433.8,433.02,433.46,9036.0,416.178,416.178,415.4297,415.8518,9036.0
2022-05-24 14:00:00,433.55,433.79,432.58,432.72,8892.0,415.9382,416.1684,415.0076,415.1419,8892.0
2022-05-24 14:05:00,432.78,434.23,432.51,434.23,7124.0,415.1995,416.5906,414.9404,416.5906,7124.0
2022-05-24 14:10:00,433.89,435.16,433.86,434.3,28349.0,416.2644,417.4828,416.2356,416.6577,28349.0
2022-05-24 14:15:00,434.69,435.28,434.46,434.8,14406.0,417.0319,417.5979,416.8112,417.1374,14406.0
2022-05-24 14:20:00,434.69,434.8,434.01,434.73,11587.0,417.0319,417.1374,416.3795,417.0703,11587.0
2022-05-24 14:25:00,434.6,435.05,434.23,434.24,9760.0,416.9455,417.3773,416.5906,416.6002,9760.0
2022-05-24 14:30:00,434.19,435.26,433.96,435.25,18543.0,416.5522,417.5787,416.3315,417.5691,18543.0
2022-05-24 14:35:00,435.2,435.55,434.32,434.73,18117.0,417.5212,417.8569,416.6769,417.0703,18117.0
2022-05-24 14:40:00,434.83,435.45,433.95,433.99,15689.0,417.1662,417.761,416.3219,416.3603,15689.0
2022-05-24 14:45:00,433.86,434.07,433.4,433.77,19040.0,416.2356,416.4371,415.7943,416.1492,19040.0
2022-05-24 14:50:00,433.77,434.4,433.29,433.67,19808.0,416.1492,416.7537,415.6887,416.0533,19808.0
2022-05-24 14:55:00,433.66,434.33,433.24,434.04,19686.0,416.0437,416.6865,415.6408,416.4083,19686.0
2022-05-24 15:00:00,433.91,435.27,433.89,435.25,11660.0,416.2836,417.5883,416.2644,417.5691,11660.0
2022-05-24 15:05:00,435.13,435.58,434.22,434.22,12986.0,417.454,417.8857,416.581,416.581,12986.0
2022-05-24 15:10:00,434.39,435.23,433.99,434.14,18465.0,416.7441,417.5499,416.3603,416.5042,18465.0
2022-05-24 15:15:00,434.23,434.73,433.64,433.86,21463.0,416.5906,417.0703,416.0245,416.2356,21463.0
2022-05-24 15:20:00,433.92,435.5,433.69,435.31,28997.0,416.2932,417.809,416.0725,417.6267,28997.0
2022-05-24 15:25:00,435.05,435.67,434.49,435.67,24376.0,417.3773,417.9721,416.84,417.9721,24376.0
2022-05-24 15:30:00,435.81,436.67,435.61,436.35,34139.0,418.1064,418.9314,417.9145,418.6244,34139.0
2022-05-24 15:35:00,436.31,438.4,436.31,437.81,49393.0,418.5861,420.5912,418.5861,420.0251,49393.0
2022-05-24 15:40:00,437.75,438.2,436.93,437.09,31258.0,419.9676,420.3993,419.1809,419.3344,31258.0
2022-05-24 15:45:00,437.07,438.73,437.02,438.28,41537.0,419.3152,420.9078,419.2672,420.476,41537.0
2022-05-24 15:50:00,438.33,438.72,436.87,437.62,88050.0,420.524,420.8982,419.1233,419.8429,88050.0
2022-05-24 15:55:00,437.31,438.04,436.88,437.79,141692.0,419.5454,420.2458,419.1329,420.0059,141692.0
2022-05-25 09:30:00,436.33,436.96,434.36,434.8,70283.0,418.6053,419.2097,416.7153,417.1374,70283.0
2022-05-25 09:35:00,435.03,435.88,431.01,431.56,56311.0,417.3581,418.1735,413.5014,414.029,56311.0
2022-05-25 09:40:00,431.65,434.5,430.82,434.5,35489.0,414.1154,416.8496,413.3191,416.8496,35489.0
2022-05-25 09:45:00,434.38,434.58,431.67,431.68,31497.0,416.7345,416.9263,414.1346,414.1441,31497.0
2022-05-25 09:50:00,431.79,435.39,431.78,434.3,14866.0,414.2497,417.7034,414.2401,416.6577,14866.0
2022-05-25 09:55:00,434.53,435.01,433.5,434.35,20561.0,416.8784,417.3389,415.8902,416.7057,20561.0
2022-05-25 10:00:00,434.38,437.14,433.86,437.04,27291.0,416.7345,419.3824,416.2356,419.2864,27291.0
2022-05-25 10:05:00,436.92,437.36,435.54,435.77,19910.0,419.1713,419.5934,417.8473,418.068,19910.0
2022-05-25 10:10:00,435.61,437.97,435.21,437.73,19291.0,417.9145,420.1786,417.5308,419.9484,19291.0
2022-05-25 10:15:00,437.53,438.63,435.93,438.14,28504.0,419.7565,420.8118,418.2215,420.3417,28504.0
2022-05-25 10:20:00,437.67,437.69,435.62,435.65,30437.0,419.8908,419.91,417.9241,417.9529,30437.0
2022-05-25 10:25:00,435.47,437.8,435.03,437.8,23364.0,417.7802,420.0155,417.3581,420.0155,23364.0
2022-05-25 10:30:00,437.8,439.28,436.95,437.65,49102.0,420.0155,421.4354,419.2001,419.8716,49102.0
2022-05-25 10:35:00,437.95,438.19,436.83,437.67,15332.0,420.1594,420.3897,419.0849,419.8908,15332.0
2022-05-25 10:40:00,437.72,437.79,436.05,436.56,45528.0,419.9388,420.0059,418.3366,418.8259,45528.0
2022-05-25 10:45:00,436.5,437.27,436.1,436.83,11046.0,418.7684,419.5071,418.3846,419.0849,11046.0
2022-05-25 10:50:00,436.81,437.41,436.38,436.94,7717.0,419.0658,419.6414,418.6532,419.1905,7717.0
2022-05-25 10:55:00,437.05,437.44,436.3,437.09,9377.0,419.296,419.6702,418.5765,419.3344,9377.0
2022-05-25 11:00:00,437.27,437.62,436.69,436.79,9078.0,419.5071,419.8429,418.9506,419.0466,9078.0
2022-05-25 11:05:00,436.87,438.28,436.7,438.11,10444.0,419.1233,420.476,418.9602,420.3129,10444.0
2022-05-25 11:10:00,437.95,438.4,437.68,438.18,9447.0,420.1594,420.5912,419.9004,420.3801,9447.0
2022-05-25 11:15:00,438.32,439.0,437.81,438.5,13629.0,420.5144,421.1668,420.0251,420.6871,13629.0
2022-05-25 11:20:00,438.38,438.74,437.7,438.15,19051.0,420.572,420.9174,419.9196,420.3513,19051.0
2022-05-25 11:25:00,438.09,438.09,437.49,437.62,4412.0,420.2938,420.2938,419.7181,419.8429,4412.0
2022-05-25 11:30:00,437.57,437.76,436.68,436.99,9090.0,419.7949,419.9772,418.941,419.2384,9090.0
2022-05-25 11:35:00,436.94,437.0,434.86,435.13,21764.0,419.1905,419.248,417.195,417.454,21764.0
2022-05-25 11:40:00,435.1,435.66,434.33,435.59,12351.0,417.4252,417.9625,416.6865,417.8953,12351.0
2022-05-25 11:45:00,435.52,436.19,435.48,435.89,5509.0,417.8282,418.4709,417.7898,418.1831,5509.0
2022-05-25 11:50:00,435.75,435.94,434.35,434.87,6809.0,418.0488,418.2311,416.7057,417.2046,6809.0
2022-05-25 11:55:00,435.06,435.74,434.74,435.56,8471.0,417.3868,418.0392,417.0798,417.8665,8471.0
2022-05-25 12:00:00,435.55,436.22,435.55,435.83,9894.0,417.8569,418.4997,417.8569,418.1256,9894.0
2022-05-25 12:05:00,435.7,436.18,434.12,434.61,11087.0,418.0008,418.4613,416.485,416.9551,11087.0
2022-05-25 12:10:00,434.56,435.62,434.53,434.85,8510.0,416.9072,417.9241,416.8784,417.1854,8510.0
2022-05-25 12:15:00,434.86,435.24,433.98,434.09,6601.0,417.195,417.5595,416.3507,416.4563,6601.0
2022-05-25 12:20:00,434.06,434.17,433.45,433.94,9618.0,416.4275,416.533,415.8422,416.3123,9618.0
2022-05-25 12:25:00,433.98,434.04,433.26,434.01,6796.0,416.3507,416.4083,415.66,416.3795,6796.0
2022-05-25 12:30:00,434.03,434.66,433.79,433.97,9100.0,416.3987,417.0031,416.1684,416.3411,9100.0
2022-05-25 12:35:00,433.88,434.4,433.2,433.64,9783.0,416.2548,416.7537,415.6024,416.0245,9783.0
2022-05-25 12:40:00,433.59,434.12,433.59,433.97,4448.0,415.9766,416.485,415.9766,416.3411,4448.0
2022-05-25 12:45:00,434.0,434.85,433.83,434.85,9943.0,416.3699,417.1854,416.2068,417.1854,9943.0
2022-05-25 12:50:00,434.6,435.21,434.29,435.21,15786.0,416.9455,417.5308,416.6481,417.5308,15786.0
2022-05-25 12:55:00,435.13,435.13,433.83,434.79,10624.0,417.454,417.454,416.2068,417.1278,10624.0
2022-05-25 13:00:00,434.76,434.99,434.42,434.98,9911.0,417.099,417.3197,416.7728,417.3101,9911.0
2022-05-25 13:05:00,435.14,435.8,435.08,435.53,8904.0,417.4636,418.0968,417.406,417.8378,8904.0
2022-05-25 13:10:00,435.69,435.9,434.82,435.75,6541.0,417.9913,418.1927,417.1566,418.0488,6541.0
2022-05-25 13:15:00,435.77,437.08,435.71,436.97,10735.0,418.068,419.3248,418.0104,419.2193,10735.0
2022-05-25 13:20:00,436.8,437.61,436.51,437.13,13374.0,419.0562,419.8333,418.7779,419.3728,13374.0
2022-05-25 13:25:00,437.16,438.1,436.8,437.75,15641.0,419.4015,420.3034,419.0562,419.9676,15641.0
2022-05-25 13:30:00,437.82,439.25,437.55,439.08,27856.0,420.0347,421.4066,419.7757,421.2435,27856.0
2022-05-25 13:35:00,439.03,440.76,438.23,439.36,36840.0,421.1956,422.8553,420.4281,421.5122,36840.0
2022-05-25 13:40:00,439.33,440.3,439.33,440.13,20607.0,421.4834,422.414,421.4834,422.2509,20607.0
2022-05-25 13:45:00,440.3,440.66,439.86,440.28,21423.0,422.414,422.7594,421.9919,422.3948,21423.0
2022-05-25 13:50:00,440.3,440.3,438.18,438.59,13872.0,422.414,422.414,420.3801,420.7734,13872.0
2022-05-25 13:55:00,438.82,439.05,438.2,438.98,10253.0,420.9941,421.2148,420.3993,421.1476,10253.0
2022-05-25 14:00:00,438.67,440.88,438.23,439.55,22143.0,420.8502,422.9704,420.4281,421.6945,22143.0
2022-05-25 14:05:00,439.87,440.0,436.25,438.45,25461.0,422.0015,422.1262,418.5285,420.6391,25461.0
2022-05-25 14:10:00,438.46,440.44,438.46,439.35,23525.0,420.6487,422.5483,420.6487,421.5026,23525.0
2022-05-25 14:15:00,439.01,440.58,438.72,439.35,20783.0,421.1764,422.6826,420.8982,421.5026,20783.0
2022-05-25 14:20:00,439.41,441.17,439.28,440.87,24305.0,421.5601,423.2486,421.4354,422.9608,24305.0
2022-05-25 14:25:00,440.91,441.91,440.69,441.16,14897.0,422.9992,423.9586,422.7881,423.2391,14897.0
2022-05-25 14:30:00,441.57,441.67,440.44,441.23,8936.0,423.6324,423.7283,422.5483,423.3062,8936.0
2022-05-25 14:35:00,441.28,441.65,440.77,441.18,17991.0,423.3542,423.7091,422.8649,423.2582,17991.0
2022-05-25 14:40:00,441.27,442.0,440.89,441.31,26771.0,423.3446,424.0449,422.98,423.383,26771.0
2022-05-25 14:45:00,441.01,441.81,441.01,441.34,10431.0,423.0951,423.8626,423.0951,423.4117,10431.0
2022-05-25 14:50:00,441.33,442.5,440.02,441.43,16501.0,423.4021,424.5246,422.1454,423.4981,16501.0
2022-05-25 14:55:00,441.48,441.81,440.86,441.27,14144.0,423.5461,423.8626,422.9512,423.3446,14144.0
2022-05-25 15:00:00,441.36,443.06,441.2,442.63,11796.0,423.4309,425.0619,423.2774,424.6493,11796.0
2022-05-25 15:05:00,442.62,443.26,442.3,442.54,20967.0,424.6397,425.2537,424.3327,424.563,20967.0
2022-05-25 15:10:00,442.5,442.97,441.66,441.73,25241.0,424.5246,424.9755,423.7187,423.7859,25241.0
2022-05-25 15:15:00,441.85,441.9,441.01,441.24,22168.0,423.901,423.949,423.0951,423.3158,22168.0
2022-05-25 15:20:00,441.22,441.45,440.56,440.95,19427.0,423.2966,423.5173,422.6634,423.0376,19427.0
2022-05-25 15:25:00,440.93,441.09,440.16,440.16,25896.0,423.0184,423.1719,422.2797,422.2797,25896.0
2022-05-25 15:30:00,440.34,441.54,440.33,440.57,31398.0,422.4524,423.6036,422.4428,422.673,31398.0
2022-05-25 15:35:00,440.56,440.6,439.64,440.06,25122.0,422.6634,422.7018,421.7808,422.1837,25122.0
2022-05-25 15:40:00,440.08,441.66,439.83,441.49,37124.0,422.2029,423.7187,421.9631,423.5556,37124.0
2022-05-25 15:45:00,441.41,441.51,440.02,440.54,22535.0,423.4789,423.5748,422.1454,422.6442,22535.0
2022-05-25 15:50:00,440.41,440.41,438.51,439.31,48765.0,422.5195,422.5195,420.6967,421.4642,48765.0
2022-05-25 15:55:00,439.12,440.41,439.12,440.27,88442.0,421.2819,422.5195,421.2819,422.3852,88442.0
2022-05-26 09:30:00,449.1,453.2,448.0,450.71,128318.0,430.8565,434.79,429.8012,432.4011,128318.0
2022-05-26 09:35:00,450.92,451.33,447.51,451.14,72258.0,432.6026,432.9959,429.3311,432.8136,72258.0
2022-05-26 09:40:00,451.0,452.79,450.22,450.72,46167.0,432.6793,434.3966,431.931,432.4107,46167.0
2022-05-26 09:45:00,450.51,452.55,448.94,451.93,41224.0,432.2092,434.1664,430.703,433.5715,41224.0
2022-05-26 09:50:00,451.79,452.25,450.25,450.48,35159.0,433.4372,433.8785,431.9598,432.1805,35159.0
2022-05-26 09:55:00,450.33,451.89,450.33,450.44,22773.0,432.0365,433.5332,432.0365,432.1421,22773.0
2022-05-26 10:00:00,450.61,452.88,450.11,452.68,34535.0,432.3052,434.483,431.8255,434.2911,34535.0
2022-05-26 10:05:00,452.67,452.81,451.27,451.27,21637.0,434.2815,434.4158,432.9384,432.9384,21637.0
2022-05-26 10:10:00,451.46,452.69,450.63,452.16,25137.0,433.1206,434.3007,432.3244,433.7922,25137.0
2022-05-26 10:15:00,452.17,452.54,451.7,452.34,17220.0,433.8018,434.1568,433.3509,433.9649,17220.0
2022-05-26 10:20:00,452.54,453.48,452.41,452.97,26006.0,434.1568,435.0586,434.032,434.5693,26006.0
2022-05-26 10:25:00,452.92,453.88,452.63,452.77,29418.0,434.5213,435.4423,434.2431,434.3774,29418.0
2022-05-26 10:30:00,452.79,453.61,452.23,452.6,25135.0,434.3966,435.1833,433.8594,434.2143,25135.0
2022-05-26 10:35:00,452.63,453.96,452.24,453.81,23233.0,434.2431,435.5191,433.869,435.3752,23233.0
2022-05-26 10:40:00,453.84,454.35,452.93,454.02,31251.0,435.404,435.8932,434.5309,435.5766,31251.0
2022-05-26 10:45:00,453.99,453.99,452.8,453.09,27871.0,435.5479,435.5479,434.4062,434.6844,27871.0
2022-05-26 10:50:00,453.21,454.08,452.52,452.81,27633.0,434.7996,435.6342,434.1376,434.4158,27633.0
2022-05-26 10:55:00,452.74,453.59,452.45,453.4,30357.0,434.3486,435.1641,434.0704,434.9818,30357.0
2022-05-26 11:00:00,453.42,454.75,453.42,454.56,20155.0,435.001,436.277,435.001,436.0947,20155.0
2022-05-26 11:05:00,454.66,455.48,454.63,455.03,20769.0,436.1906,436.9773,436.1619,436.5456,20769.0
2022-05-26 11:10:00,455.22,455.36,454.24,454.82,20837.0,436.7279,436.8622,435.7877,436.3441,20837.0
2022-05-26 11:15:00,454.74,456.36,454.43,456.29,23016.0,436.2674,437.8216,435.97,437.7544,23016.0
2022-05-26 11:20:00,456.34,457.8,456.11,457.47,30642.0,437.8024,439.2031,437.5817,438.8865,30642.0
2022-05-26 11:25:00,457.23,457.66,456.66,456.9,17508.0,438.6562,439.0688,438.1094,438.3397,17508.0
2022-05-26 11:30:00,456.72,458.66,456.51,457.69,23833.0,438.167,440.0282,437.9655,439.0976,23833.0
2022-05-26 11:35:00,457.69,458.29,457.19,457.66,18059.0,439.0976,439.6732,438.6179,439.0688,18059.0
2022-05-26 11:40:00,457.52,458.73,457.38,458.49,21825.0,438.9345,440.0953,438.8002,439.8651,21825.0
2022-05-26 11:45:00,458.68,458.85,457.68,457.93,22079.0,440.0473,440.2104,439.088,439.3278,22079.0
2022-05-26 11:50:00,458.0,459.53,457.5,459.5,28646.0,439.395,440.8628,438.9153,440.834,28646.0
2022-05-26 11:55:00,459.4,460.48,459.04,459.94,29367.0,440.7381,441.7742,440.3927,441.2562,29367.0
2022-05-26 12:00:00,459.8,461.48,459.57,461.07,36061.0,441.1218,442.7336,440.9012,442.3403,36061.0
2022-05-26 12:05:00,461.05,461.05,460.41,460.69,22903.0,442.3211,442.3211,441.7071,441.9757,22903.0
2022-05-26 12:10:00,460.77,461.67,460.36,461.67,22326.0,442.0524,442.9159,441.6591,442.9159,22326.0
2022-05-26 12:15:00,461.54,461.58,459.81,460.14,26575.0,442.7912,442.8295,441.1314,441.448,26575.0
2022-05-26 12:20:00,460.28,461.9,460.25,461.9,17017.0,441.5824,443.1365,441.5536,443.1365,17017.0
2022-05-26 12:25:00,462.0,463.51,461.99,463.48,29132.0,443.2325,444.6811,443.2229,444.6524,29132.0
2022-05-26 12:30:00,463.39,463.6,462.51,463.1,29368.0,444.566,444.7675,443.7218,444.2878,29368.0
2022-05-26 12:35:00,462.94,463.96,461.98,463.78,28503.0,444.1343,445.1129,443.2133,444.9402,28503.0
2022-05-26 12:40:00,463.5,464.4,463.25,464.35,25854.0,444.6715,445.535,444.4317,445.487,25854.0
2022-05-26 12:45:00,464.49,464.85,463.8,464.22,27979.0,445.6213,445.9667,444.9594,445.3623,27979.0
2022-05-26 12:50:00,464.22,464.68,464.09,464.59,28358.0,445.3623,445.8036,445.2376,445.7173,28358.0
2022-05-26 12:55:00,464.54,465.67,464.5,465.26,58541.0,445.6693,446.7534,445.6309,446.3601,58541.0
2022-05-26 13:00:00,465.13,467.45,465.13,467.23,35257.0,446.2353,448.4611,446.2353,448.25,35257.0
2022-05-26 13:05:00,467.09,467.09,465.76,467.0,44586.0,448.1157,448.1157,446.8397,448.0294,44586.0
2022-05-26 13:10:00,466.89,466.89,465.62,465.68,35883.0,447.9238,447.9238,446.7054,446.763,35883.0
2022-05-26 13:15:00,465.85,466.14,465.11,466.1,24261.0,446.9261,447.2043,446.2161,447.1659,24261.0
2022-05-26 13:20:00,466.25,467.1,465.95,465.95,23839.0,447.3098,448.1253,447.022,447.022,23839.0
2022-05-26 13:25:00,465.88,466.07,464.45,464.54,34265.0,446.9549,447.1371,445.583,445.6693,34265.0
2022-05-26 13:30:00,464.59,465.45,464.28,464.91,22203.0,445.7173,446.5423,445.4199,446.0243,22203.0
2022-05-26 13:35:00,464.97,464.97,463.44,463.45,23735.0,446.0818,446.0818,444.614,444.6236,23735.0
2022-05-26 13:40:00,463.56,464.51,463.26,464.07,17499.0,444.7291,445.6405,444.4413,445.2184,17499.0
2022-05-26 13:45:00,464.16,464.76,463.62,464.76,16047.0,445.3047,445.8804,444.7867,445.8804,16047.0
2022-05-26 13:50:00,464.64,464.73,464.13,464.49,15136.0,445.7652,445.8516,445.276,445.6213,15136.0
2022-05-26 13:55:00,464.41,464.65,463.61,463.93,18174.0,445.5446,445.7748,444.7771,445.0841,18174.0
2022-05-26 14:00:00,463.94,464.34,463.59,464.16,13443.0,445.0937,445.4774,444.7579,445.3047,13443.0
2022-05-26 14:05:00,464.24,464.28,463.19,463.71,18749.0,445.3815,445.4199,444.3741,444.873,18749.0
2022-05-26 14:10:00,463.5,463.5,462.29,462.44,19542.0,444.6715,444.6715,443.5107,443.6546,19542.0
2022-05-26 14:15:00,462.45,462.95,462.21,462.71,10947.0,443.6642,444.1439,443.434,443.9136,10947.0
2022-05-26 14:20:00,462.73,463.64,462.35,463.64,16251.0,443.9328,444.8059,443.5683,444.8059,16251.0
2022-05-26 14:25:00,463.66,463.86,462.82,462.98,15949.0,444.825,445.0169,444.0192,444.1727,15949.0
2022-05-26 14:30:00,462.86,464.35,462.72,463.88,16868.0,444.0575,445.487,443.9232,445.0361,16868.0
2022-05-26 14:35:00,463.93,464.43,463.1,463.93,21398.0,445.0841,445.5638,444.2878,445.0841,21398.0
2022-05-26 14:40:00,463.95,464.35,463.01,463.23,26275.0,445.1033,445.487,444.2015,444.4125,26275.0
2022-05-26 14:45:00,463.34,463.93,462.93,463.42,21918.0,444.518,445.0841,444.1247,444.5948,21918.0
2022-05-26 14:50:00,463.5,464.22,463.16,463.16,19267.0,444.6715,445.3623,444.3454,444.3454,19267.0
2022-05-26 14:55:00,463.29,464.63,463.24,464.34,26504.0,444.4701,445.7556,444.4221,445.4774,26504.0
2022-05-26 15:00:00,464.28,464.63,463.37,463.8,20866.0,445.4199,445.7556,444.5468,444.9594,20866.0
2022-05-26 15:05:00,463.8,465.86,463.75,465.84,34208.0,444.9594,446.9357,444.9114,446.9165,34208.0
2022-05-26 15:10:00,465.89,465.98,464.88,465.86,36601.0,446.9645,447.0508,445.9955,446.9357,36601.0
2022-05-26 15:15:00,465.82,466.14,463.47,464.03,41457.0,446.8973,447.2043,444.6428,445.18,41457.0
2022-05-26 15:20:00,463.96,464.09,461.92,462.06,51447.0,445.1129,445.2376,443.1557,443.29,51447.0
2022-05-26 15:25:00,462.04,463.51,461.54,463.16,35603.0,443.2709,444.6811,442.7912,444.3454,35603.0
2022-05-26 15:30:00,463.06,464.62,462.92,464.42,50079.0,444.2494,445.7461,444.1151,445.5542,50079.0
2022-05-26 15:35:00,464.48,465.43,464.23,465.27,53731.0,445.6117,446.5231,445.3719,446.3696,53731.0
2022-05-26 15:40:00,465.21,466.58,465.14,466.58,62930.0,446.3121,447.6264,446.2449,447.6264,62930.0
2022-05-26 15:45:00,466.5,468.05,466.14,467.21,103127.0,447.5497,449.0367,447.2043,448.2308,103127.0
2022-05-26 15:50:00,467.24,467.64,464.81,465.43,138860.0,448.2596,448.6434,445.9283,446.5231,138860.0
2022-05-26 15:55:00,465.37,466.15,464.39,464.87,170693.0,446.4656,447.2139,445.5254,445.9859,170693.0
2022-05-27 09:30:00,456.8,461.3,455.12,461.29,215790.0,438.2437,442.5609,436.632,442.5513,215790.0
2022-05-27 09:35:00,461.04,471.34,460.84,470.01,245526.0,442.3115,452.1931,442.1196,450.9171,245526.0
2022-05-27 09:40:00,470.23,471.03,465.56,465.8,115842.0,451.1282,451.8957,446.6479,446.8781,115842.0
2022-05-27 09:45:00,465.67,473.55,464.03,473.52,145547.0,446.7534,454.3133,445.18,454.2845,145547.0
2022-05-27 09:50:00,473.39,474.88,470.74,473.08,158211.0,454.1598,455.5893,451.6174,453.8624,158211.0
2022-05-27 09:55:00,472.89,473.9,471.4,472.59,69530.0,453.6801,454.6491,452.2506,453.3923,69530.0
2022-05-27 10:00:00,472.85,474.69,472.19,474.39,88028.0,453.6417,455.407,453.0085,455.1192,88028.0
2022-05-27 10:05:00,474.53,474.54,470.61,470.91,50941.0,455.2535,455.2631,451.4927,451.7805,50941.0
2022-05-27 10:10:00,470.92,472.22,470.07,472.05,48782.0,451.7901,453.0373,450.9747,452.8742,48782.0
2022-05-27 10:15:00,472.11,472.5,468.85,469.5,77626.0,452.9318,453.3059,449.8042,450.4278,77626.0
2022-05-27 10:20:00,469.56,469.56,466.28,467.8,100489.0,450.4854,450.4854,447.3386,448.7969,100489.0
2022-05-27 10:25:00,467.99,468.63,464.02,465.84,64208.0,448.9792,449.5932,445.1704,446.9165,64208.0
2022-05-27 10:30:00,466.26,468.75,465.88,468.09,60926.0,447.3194,449.7083,446.9549,449.0751,60926.0
2022-05-27 10:35:00,468.25,469.38,467.0,469.24,39405.0,449.2286,450.3127,448.0294,450.1784,39405.0
2022-05-27 10:40:00,469.24,469.5,465.69,466.35,53689.0,450.1784,450.4278,446.7726,447.4058,53689.0
2022-05-27 10:45:00,466.33,467.75,466.1,466.6,34973.0,447.3866,448.7489,447.1659,447.6456,34973.0
2022-05-27 10:50:00,466.59,466.71,465.21,466.53,33017.0,447.636,447.7511,446.3121,447.5785,33017.0
2022-05-27 10:55:00,466.45,466.9,465.2,466.55,40248.0,447.5017,447.9334,446.3025,447.5976,40248.0
2022-05-27 11:00:00,466.68,467.09,464.36,465.27,44782.0,447.7224,448.1157,445.4966,446.3696,44782.0
2022-05-27 11:05:00,465.28,467.8,465.27,467.76,35721.0,446.3792,448.7969,446.3696,448.7585,35721.0
2022-05-27 11:10:00,467.99,469.0,467.31,467.79,34051.0,448.9792,449.9481,448.3268,448.7873,34051.0
2022-05-27 11:15:00,467.83,468.91,467.69,468.25,21957.0,448.8257,449.8618,448.6913,449.2286,21957.0
2022-05-27 11:20:00,468.3,469.75,467.74,469.38,25919.0,449.2766,450.6677,448.7393,450.3127,25919.0
2022-05-27 11:25:00,469.38,469.55,468.26,469.04,23454.0,450.3127,450.4758,449.2382,449.9865,23454.0
2022-05-27 11:30:00,468.91,470.71,468.79,469.66,27951.0,449.8618,451.5887,449.7467,450.5813,27951.0
2022-05-27 11:35:00,469.64,470.02,468.4,469.01,22750.0,450.5621,450.9267,449.3725,449.9577,22750.0
2022-05-27 11:40:00,469.01,469.9,468.85,469.2,23356.0,449.9577,450.8116,449.8042,450.14,23356.0
2022-05-27 11:45:00,469.26,470.38,469.21,469.58,24285.0,450.1976,451.2721,450.1496,450.5046,24285.0
2022-05-27 11:50:00,469.51,470.21,469.3,469.4,14749.0,450.4374,451.109,450.2359,450.3319,14749.0
2022-05-27 11:55:00,469.2,469.89,469.01,469.79,11768.0,450.14,450.802,449.9577,450.706,11768.0
2022-05-27 12:00:00,469.76,470.93,469.76,470.44,20953.0,450.6773,451.7997,450.6773,451.3296,20953.0
2022-05-27 12:05:00,470.44,470.44,468.46,468.54,35073.0,451.3296,451.3296,449.4301,449.5068,35073.0
2022-05-27 12:10:00,468.6,469.34,468.0,469.28,22594.0,449.5644,450.2743,448.9887,450.2168,22594.0
2022-05-27 12:15:00,469.35,469.69,468.93,469.19,17895.0,450.2839,450.6101,449.881,450.1304,17895.0
2022-05-27 12:20:00,469.39,469.8,467.2,467.46,29587.0,450.3223,450.7156,448.2212,448.4707,29587.0
2022-05-27 12:25:00,467.28,467.99,466.85,467.72,18292.0,448.298,448.9792,447.8855,448.7201,18292.0
2022-05-27 12:30:00,467.72,468.79,467.45,468.06,19102.0,448.7201,449.7467,448.4611,449.0463,19102.0
2022-05-27 12:35:00,467.9,468.09,466.75,467.57,32378.0,448.8928,449.0751,447.7895,448.5762,32378.0
2022-05-27 12:40:00,467.37,467.88,467.25,467.79,12582.0,448.3843,448.8736,448.2692,448.7873,12582.0
2022-05-27 12:45:00,467.8,468.45,466.7,466.84,16685.0,448.7969,449.4205,447.7416,447.8759,16685.0
2022-05-27 12:50:00,466.77,467.64,465.5,466.97,24894.0,447.8087,448.6434,446.5903,448.0006,24894.0
2022-05-27 12:55:00,466.92,468.33,466.92,468.25,20685.0,447.9526,449.3053,447.9526,449.2286,20685.0
2022-05-27 13:00:00,468.49,469.04,468.08,468.62,37782.0,449.4588,449.9865,449.0655,449.5836,37782.0
2022-05-27 13:05:00,468.5,469.42,468.33,469.42,23139.0,449.4684,450.3511,449.3053,450.3511,23139.0
2022-05-27 13:10:00,469.24,469.48,468.81,469.25,14173.0,450.1784,450.4086,449.7658,450.188,14173.0
2022-05-27 13:15:00,469.34,469.66,468.4,468.76,13726.0,450.2743,450.5813,449.3725,449.7179,13726.0
2022-05-27 13:20:00,468.63,469.04,467.83,468.1,13410.0,449.5932,449.9865,448.8257,449.0847,13410.0
2022-05-27 13:25:00,468.1,468.57,467.89,468.35,9535.0,449.0847,449.5356,448.8832,449.3245,9535.0
2022-05-27 13:30:00,468.38,468.81,467.7,467.87,13540.0,449.3533,449.7658,448.7009,448.864,13540.0
2022-05-27 13:35:00,467.98,468.43,467.6,467.61,13149.0,448.9696,449.4013,448.605,448.6146,13149.0
2022-05-27 13:40:00,467.5,468.41,467.5,468.01,15039.0,448.5091,449.3821,448.5091,448.9983,15039.0
2022-05-27 13:45:00,467.91,468.35,467.89,468.27,9998.0,448.9024,449.3245,448.8832,449.2478,9998.0
2022-05-27 13:50:00,468.09,468.83,468.09,468.77,8983.0,449.0751,449.785,449.0751,449.7275,8983.0
2022-05-27 13:55:00,468.68,469.08,468.68,468.89,18096.0,449.6411,450.0249,449.6411,449.8426,18096.0
2022-05-27 14:00:00,468.86,468.86,468.36,468.36,11583.0,449.8138,449.8138,449.3341,449.3341,11583.0
2022-05-27 14:05:00,468.28,468.75,467.95,468.73,12579.0,449.2574,449.7083,448.9408,449.6891,12579.0
2022-05-27 14:10:00,468.78,468.78,467.96,468.6,17955.0,449.7371,449.7371,448.9504,449.5644,17955.0
2022-05-27 14:15:00,468.71,469.36,468.55,469.07,23387.0,449.6699,450.2935,449.5164,450.0153,23387.0
2022-05-27 14:20:00,469.03,469.26,468.78,468.78,13377.0,449.9769,450.1976,449.7371,449.7371,13377.0
2022-05-27 14:25:00,468.7,468.82,468.3,468.43,7310.0,449.6603,449.7754,449.2766,449.4013,7310.0
2022-05-27 14:30:00,468.3,469.44,468.3,469.35,22751.0,449.2766,450.3703,449.2766,450.2839,22751.0
2022-05-27 14:35:00,469.46,469.76,469.0,469.25,31681.0,450.3894,450.6773,449.9481,450.188,31681.0
2022-05-27 14:40:00,469.14,469.6,469.0,469.32,20380.0,450.0824,450.5238,449.9481,450.2551,20380.0
2022-05-27 14:45:00,469.48,469.68,468.9,469.31,22836.0,450.4086,450.6005,449.8522,450.2455,22836.0
2022-05-27 14:50:00,469.25,469.39,468.86,468.86,9398.0,450.188,450.3223,449.8138,449.8138,9398.0
2022-05-27 14:55:00,468.94,469.6,468.94,469.54,14219.0,449.8906,450.5238,449.8906,450.4662,14219.0
2022-05-27 15:00:00,469.39,469.72,468.81,469.39,16497.0,450.3223,450.6389,449.7658,450.3223,16497.0
2022-05-27 15:05:00,469.45,470.1,469.27,469.81,45255.0,450.3798,451.0034,450.2072,450.7252,45255.0
2022-05-27 15:10:00,469.78,470.1,469.41,470.04,27491.0,450.6964,451.0034,450.3415,450.9459,27491.0
2022-05-27 15:15:00,470.02,470.12,469.44,470.12,21458.0,450.9267,451.0226,450.3703,451.0226,21458.0
2022-05-27 15:20:00,470.11,470.22,469.79,469.96,24045.0,451.013,451.1186,450.706,450.8691,24045.0
2022-05-27 15:25:00,469.95,470.22,469.58,469.87,23953.0,450.8595,451.1186,450.5046,450.7828,23953.0
2022-05-27 15:30:00,469.74,470.09,469.66,469.85,27300.0,450.6581,450.9938,450.5813,450.7636,27300.0
2022-05-27 15:35:00,469.91,469.91,469.04,469.32,25863.0,450.8212,450.8212,449.9865,450.2551,25863.0
2022-05-27 15:40:00,469.23,470.35,469.1,470.33,28041.0,450.1688,451.2433,450.0441,451.2241,28041.0
2022-05-27 15:45:00,470.37,470.44,469.84,470.3,40335.0,451.2625,451.3296,450.754,451.1953,40335.0
2022-05-27 15:50:00,470.39,471.24,469.61,471.22,64038.0,451.2817,452.0971,450.5333,452.0779,64038.0
2022-05-27 15:55:00,470.93,471.36,470.23,470.75,135507.0,451.7997,452.2123,451.1282,451.627,135507.0
2022-05-31 09:30:00,471.09,471.09,463.55,463.78,108334.0,451.9532,451.9532,444.7195,444.9402,108334.0
2022-05-31 09:35:00,463.72,464.56,460.75,460.92,60455.0,444.8826,445.6885,442.0333,442.1964,60455.0
2022-05-31 09:40:00,461.15,461.26,458.03,459.85,50974.0,442.417,442.5225,439.4238,441.1698,50974.0
2022-05-31 09:45:00,459.82,461.41,459.02,460.13,41178.0,441.141,442.6664,440.3735,441.4384,41178.0
2022-05-31 09:50:00,460.12,462.32,459.45,461.11,63330.0,441.4289,443.5395,440.7861,442.3786,63330.0
2022-05-31 09:55:00,461.0,461.8,459.81,461.08,24101.0,442.2731,443.0406,441.1314,442.3499,24101.0
2022-05-31 10:00:00,461.19,462.14,460.18,460.5,21617.0,442.4554,443.3668,441.4864,441.7934,21617.0
2022-05-31 10:05:00,460.52,463.24,460.52,460.58,28604.0,441.8126,444.4221,441.8126,441.8702,28604.0
2022-05-31 10:10:00,460.67,462.76,460.45,462.75,16474.0,441.9565,443.9616,441.7454,443.952,16474.0
2022-05-31 10:15:00,462.64,463.67,462.01,462.82,36246.0,443.8465,444.8346,443.2421,444.0192,36246.0
2022-05-31 10:20:00,463.09,464.82,462.83,462.96,34047.0,444.2782,445.9379,444.0288,444.1535,34047.0
2022-05-31 10:25:00,463.0,464.24,462.78,463.04,23137.0,444.1919,445.3815,443.9808,444.2302,23137.0
2022-05-31 10:30:00,463.21,465.94,463.13,465.74,17637.0,444.3933,447.0124,444.3166,446.8206,17637.0
2022-05-31 10:35:00,465.64,466.31,464.62,465.43,21752.0,446.7246,447.3674,445.7461,446.5231,21752.0
2022-05-31 10:40:00,465.22,465.82,464.24,464.99,22323.0,446.3217,446.8973,445.3815,446.101,22323.0
2022-05-31 10:45:00,465.15,466.15,464.19,464.25,23545.0,446.2545,447.2139,445.3335,445.3911,23545.0
2022-05-31 10:50:00,464.0,465.83,464.0,465.45,14539.0,445.1512,446.9069,445.1512,446.5423,14539.0
2022-05-31 10:55:00,465.54,466.25,465.14,466.1,11097.0,446.6287,447.3098,446.2449,447.1659,11097.0
2022-05-31 11:00:00,466.13,467.4,466.13,466.49,18226.0,447.1947,448.4131,447.1947,447.5401,18226.0
2022-05-31 11:05:00,466.55,466.68,465.28,466.13,13676.0,447.5976,447.7224,446.3792,447.1947,13676.0
2022-05-31 11:10:00,465.89,465.89,464.31,464.5,13767.0,446.9645,446.9645,445.4486,445.6309,13767.0
2022-05-31 11:15:00,464.35,465.04,464.31,464.5,12203.0,445.487,446.149,445.4486,445.6309,12203.0
2022-05-31 11:20:00,464.31,465.33,464.19,465.27,10103.0,445.4486,446.4272,445.3335,446.3696,10103.0
2022-05-31 11:25:00,465.06,466.1,464.71,465.43,10489.0,446.1682,447.1659,445.8324,446.5231,10489.0
2022-05-31 11:30:00,465.11,465.36,464.68,464.73,9160.0,446.2161,446.456,445.8036,445.8516,9160.0
2022-05-31 11:35:00,464.54,466.42,464.54,466.42,7612.0,445.6693,447.4729,445.6693,447.4729,7612.0
2022-05-31 11:40:00,466.24,466.8,465.79,466.22,8940.0,447.3002,447.8375,446.8685,447.2811,8940.0
2022-05-31 11:45:00,466.43,466.87,466.07,466.47,11617.0,447.4825,447.9046,447.1371,447.5209,11617.0
2022-05-31 11:50:00,466.47,467.65,466.33,467.47,15124.0,447.5209,448.653,447.3866,448.4803,15124.0
2022-05-31 11:55:00,467.47,468.84,467.47,468.84,16685.0,448.4803,449.7946,448.4803,449.7946,16685.0
2022-05-31 12:00:00,468.81,469.6,468.36,469.5,36963.0,449.7658,450.5238,449.3341,450.4278,36963.0
2022-05-31 12:05:00,469.45,469.53,468.66,468.79,12790.0,450.3798,450.4566,449.6219,449.7467,12790.0
2022-05-31 12:10:00,468.62,469.06,467.98,468.09,14699.0,449.5836,450.0057,448.9696,449.0751,14699.0
2022-05-31 12:15:00,468.08,468.79,467.99,468.64,9378.0,449.0655,449.7467,448.9792,449.6027,9378.0
2022-05-31 12:20:00,468.37,468.46,466.92,467.26,13699.0,449.3437,449.4301,447.9526,448.2788,13699.0
2022-05-31 12:25:00,467.15,468.02,467.05,467.54,9151.0,448.1733,449.0079,448.0773,448.5474,9151.0
2022-05-31 12:30:00,467.61,468.15,467.54,467.87,6181.0,448.6146,449.1327,448.5474,448.864,6181.0
2022-05-31 12:35:00,467.93,469.03,467.42,468.75,11396.0,448.9216,449.9769,448.4323,449.7083,11396.0
2022-05-31 12:40:00,468.92,469.75,468.92,469.19,13189.0,449.8714,450.6677,449.8714,450.1304,13189.0
2022-05-31 12:45:00,469.2,469.39,468.3,468.55,7121.0,450.14,450.3223,449.2766,449.5164,7121.0
2022-05-31 12:50:00,468.43,469.14,468.43,468.83,6589.0,449.4013,450.0824,449.4013,449.785,6589.0
2022-05-31 12:55:00,468.94,469.42,468.68,468.74,8515.0,449.8906,450.3511,449.6411,449.6987,8515.0
2022-05-31 13:00:00,468.66,468.82,467.28,467.59,12537.0,449.6219,449.7754,448.298,448.5954,12537.0
2022-05-31 13:05:00,467.54,468.57,467.34,468.56,11219.0,448.5474,449.5356,448.3556,449.526,11219.0
2022-05-31 13:10:00,468.75,469.09,468.0,468.24,9264.0,449.7083,450.0345,448.9887,449.219,9264.0
2022-05-31 13:15:00,468.23,468.23,467.36,467.65,7654.0,449.2094,449.2094,448.3747,448.653,7654.0
2022-05-31 13:20:00,467.56,467.91,466.6,467.16,12267.0,448.5666,448.9024,447.6456,448.1829,12267.0
2022-05-31 13:25:00,467.06,467.45,466.53,467.35,6937.0,448.0869,448.4611,447.5785,448.3652,6937.0
2022-05-31 13:30:00,467.43,467.75,466.61,467.46,12517.0,448.4419,448.7489,447.6552,448.4707,12517.0
2022-05-31 13:35:00,467.52,468.22,467.05,467.33,6257.0,448.5282,449.1998,448.0773,448.346,6257.0
2022-05-31 13:40:00,467.5,467.91,467.31,467.69,3559.0,448.5091,448.9024,448.3268,448.6913,3559.0
2022-05-31 13:45:00,467.72,467.76,466.89,466.89,7318.0,448.7201,448.7585,447.9238,447.9238,7318.0
2022-05-31 13:50:00,467.0,468.63,467.0,468.02,10206.0,448.0294,449.5932,448.0294,449.0079,10206.0
2022-05-31 13:55:00,468.16,469.0,467.98,468.92,6919.0,449.1422,449.9481,448.9696,449.8714,6919.0
2022-05-31 14:00:00,468.91,469.84,468.11,469.02,12800.0,449.8618,450.754,449.0943,449.9673,12800.0
2022-05-31 14:05:00,469.0,469.25,468.55,469.09,14350.0,449.9481,450.188,449.5164,450.0345,14350.0
2022-05-31 14:10:00,469.25,469.27,468.53,469.12,9435.0,450.188,450.2072,449.4972,450.0632,9435.0
2022-05-31 14:15:00,468.94,469.6,468.84,469.43,9482.0,449.8906,450.5238,449.7946,450.3607,9482.0
2022-05-31 14:20:00,469.51,469.6,468.52,468.89,11754.0,450.4374,450.5238,449.4876,449.8426,11754.0
2022-05-31 14:25:00,468.8,469.01,468.2,468.91,11020.0,449.7562,449.9577,449.1806,449.8618,11020.0
2022-05-31 14:30:00,469.0,469.45,468.64,468.66,10970.0,449.9481,450.3798,449.6027,449.6219,10970.0
2022-05-31 14:35:00,468.71,469.31,468.42,469.05,10023.0,449.6699,450.2455,449.3917,449.9961,10023.0
2022-05-31 14:40:00,468.9,468.94,467.51,467.54,10464.0,449.8522,449.8906,448.5187,448.5474,10464.0
2022-05-31 14:45:00,467.42,467.42,466.4,466.92,10783.0,448.4323,448.4323,447.4537,447.9526,10783.0
2022-05-31 14:50:00,466.86,467.62,466.32,466.41,16966.0,447.8951,448.6242,447.377,447.4633,16966.0
2022-05-31 14:55:00,466.33,467.08,466.11,466.75,16878.0,447.3866,448.1061,447.1755,447.7895,16878.0
2022-05-31 15:00:00,466.5,466.66,464.87,465.88,15762.0,447.5497,447.7032,445.9859,446.9549,15762.0
2022-05-31 15:05:00,465.88,466.84,465.02,466.77,11955.0,446.9549,447.8759,446.1298,447.8087,11955.0
2022-05-31 15:10:00,466.73,466.8,465.58,465.99,13703.0,447.7703,447.8375,446.6671,447.0604,13703.0
2022-05-31 15:15:00,466.0,467.24,465.99,466.36,15884.0,447.07,448.2596,447.0604,447.4154,15884.0
2022-05-31 15:20:00,466.19,467.68,466.04,467.61,17408.0,447.2523,448.6817,447.1084,448.6146,17408.0
2022-05-31 15:25:00,467.64,468.03,467.25,467.93,15213.0,448.6434,449.0175,448.2692,448.9216,15213.0
2022-05-31 15:30:00,467.93,469.0,467.71,468.73,15504.0,448.9216,449.9481,448.7105,449.6891,15504.0
2022-05-31 15:35:00,468.81,469.15,468.0,468.8,26532.0,449.7658,450.092,448.9887,449.7562,26532.0
2022-05-31 15:40:00,468.72,469.29,467.67,467.78,21029.0,449.6795,450.2263,448.6722,448.7777,21029.0
2022-05-31 15:45:00,467.6,468.04,466.65,466.96,28038.0,448.605,449.0271,447.6936,447.991,28038.0
2022-05-31 15:50:00,466.8,468.38,465.91,466.61,67690.0,447.8375,449.3533,446.9836,447.6552,67690.0
2022-05-31 15:55:00,466.74,467.17,465.6,466.22,135871.0,447.7799,448.1925,446.6862,447.2811,135871.0
2022-06-01 09:30:00,468.37,470.5,466.45,467.71,67692.0,449.3437,451.3872,447.5017,448.7105,67692.0
2022-06-01 09:35:00,467.71,470.26,466.53,466.76,31656.0,448.7105,451.1569,447.5785,447.7991,31656.0
2022-06-01 09:40:00,466.81,469.19,466.69,467.48,13170.0,447.8471,450.1304,447.732,448.4899,13170.0
2022-06-01 09:45:00,467.64,467.64,465.58,465.66,14104.0,448.6434,448.6434,446.6671,446.7438,14104.0
2022-06-01 09:50:00,465.66,468.16,465.24,467.65,11282.0,446.7438,449.1422,446.3409,448.653,11282.0
2022-06-01 09:55:00,467.75,468.18,466.86,467.71,12782.0,448.7489,449.1614,447.8951,448.7105,12782.0
2022-06-01 10:00:00,467.83,467.83,465.12,466.35,12730.0,448.8257,448.8257,446.2257,447.4058,12730.0
2022-06-01 10:05:00,466.0,466.0,464.69,465.44,23077.0,447.07,447.07,445.8132,446.5327,23077.0
2022-06-01 10:10:00,465.19,465.55,463.58,463.65,17595.0,446.2929,446.6383,444.7483,444.8155,17595.0
2022-06-01 10:15:00,463.49,464.15,462.45,462.45,20641.0,444.662,445.2951,443.6642,443.6642,20641.0
2022-06-01 10:20:00,462.86,465.01,462.86,464.97,21596.0,444.0575,446.1202,444.0575,446.0818,21596.0
2022-06-01 10:25:00,465.11,465.5,464.16,464.41,24356.0,446.2161,446.5903,445.3047,445.5446,24356.0
2022-06-01 10:30:00,464.58,465.77,463.53,463.53,19339.0,445.7077,446.8493,444.7003,444.7003,19339.0
2022-06-01 10:35:00,463.47,463.87,463.01,463.69,13925.0,444.6428,445.0265,444.2015,444.8538,13925.0
2022-06-01 10:40:00,463.91,464.54,463.63,463.8,10137.0,445.0649,445.6693,444.7963,444.9594,10137.0
2022-06-01 10:45:00,463.92,464.03,463.4,463.9,3845.0,445.0745,445.18,444.5756,445.0553,3845.0
2022-06-01 10:50:00,463.48,464.63,463.24,464.58,15591.0,444.6524,445.7556,444.4221,445.7077,15591.0
2022-06-01 10:55:00,464.35,464.85,464.18,464.72,9685.0,445.487,445.9667,445.3239,445.842,9685.0
2022-06-01 11:00:00,464.69,464.69,462.69,463.08,7925.0,445.8132,445.8132,443.8945,444.2686,7925.0
2022-06-01 11:05:00,463.1,464.04,463.1,463.7,11866.0,444.2878,445.1896,444.2878,444.8634,11866.0
2022-06-01 11:10:00,463.82,464.02,463.24,463.76,16160.0,444.9785,445.1704,444.4221,444.921,16160.0
2022-06-01 11:15:00,463.85,464.02,463.16,463.7,20202.0,445.0073,445.1704,444.3454,444.8634,20202.0
2022-06-01 11:20:00,463.43,463.6,461.33,461.44,19890.0,444.6044,444.7675,442.5897,442.6952,19890.0
2022-06-01 11:25:00,461.48,461.55,460.42,461.05,15919.0,442.7336,442.8008,441.7167,442.3211,15919.0
2022-06-01 11:30:00,461.28,461.89,460.82,461.22,8847.0,442.5417,443.1269,442.1004,442.4842,8847.0
2022-06-01 11:35:00,461.13,461.15,460.29,460.87,8244.0,442.3978,442.417,441.5919,442.1484,8244.0
2022-06-01 11:40:00,460.69,460.95,459.08,459.42,13776.0,441.9757,442.2251,440.4311,440.7573,13776.0
2022-06-01 11:45:00,459.34,460.08,459.19,459.19,10039.0,440.6805,441.3905,440.5366,440.5366,10039.0
2022-06-01 11:50:00,459.29,459.61,458.55,459.27,13152.0,440.6326,440.9396,439.9226,440.6134,13152.0
2022-06-01 11:55:00,459.35,459.8,459.3,459.36,5847.0,440.6901,441.1218,440.6422,440.6997,5847.0
2022-06-01 12:00:00,459.49,459.49,458.31,458.83,11290.0,440.8244,440.8244,439.6924,440.1913,11290.0
2022-06-01 12:05:00,458.58,459.29,458.58,458.96,4843.0,439.9514,440.6326,439.9514,440.316,4843.0
2022-06-01 12:10:00,458.69,458.92,457.99,458.79,5867.0,440.0569,440.2776,439.3854,440.1529,5867.0
2022-06-01 12:15:00,458.97,459.79,458.59,459.12,8949.0,440.3256,441.1123,439.961,440.4695,8949.0
2022-06-01 12:20:00,458.81,459.0,458.54,458.84,4000.0,440.1721,440.3543,439.913,440.2008,4000.0
2022-06-01 12:25:00,458.81,459.73,458.41,458.61,14562.0,440.1721,441.0547,439.7883,439.9802,14562.0
2022-06-01 12:30:00,458.74,459.43,458.61,459.11,6626.0,440.1049,440.7669,439.9802,440.4599,6626.0
2022-06-01 12:35:00,459.11,459.6,458.94,459.1,2667.0,440.4599,440.93,440.2968,440.4503,2667.0
2022-06-01 12:40:00,459.35,459.66,458.5,458.74,10516.0,440.6901,440.9875,439.8747,440.1049,10516.0
2022-06-01 12:45:00,458.65,459.28,458.42,458.85,5741.0,440.0186,440.623,439.7979,440.2104,5741.0
2022-06-01 12:50:00,459.11,459.65,458.36,459.61,12665.0,440.4599,440.9779,439.7403,440.9396,12665.0
2022-06-01 12:55:00,459.55,460.26,459.36,459.68,9989.0,440.882,441.5632,440.6997,441.0067,9989.0
2022-06-01 13:00:00,459.67,460.23,459.54,459.7,7120.0,440.9971,441.5344,440.8724,441.0259,7120.0
2022-06-01 13:05:00,459.96,460.94,459.96,460.88,8630.0,441.2754,442.2155,441.2754,442.158,8630.0
2022-06-01 13:10:00,460.89,461.34,459.63,459.63,8086.0,442.1676,442.5993,440.9588,440.9588,8086.0
2022-06-01 13:15:00,459.91,460.41,459.25,459.4,8196.0,441.2274,441.7071,440.5942,440.7381,8196.0
2022-06-01 13:20:00,459.41,459.41,457.87,457.97,13628.0,440.7477,440.7477,439.2703,439.3662,13628.0
2022-06-01 13:25:00,457.92,458.2,457.64,457.64,10799.0,439.3182,439.5868,439.0496,439.0496,10799.0
2022-06-01 13:30:00,457.8,458.04,457.04,457.5,10035.0,439.2031,439.4333,438.474,438.9153,10035.0
2022-06-01 13:35:00,457.49,458.84,457.46,458.19,6374.0,438.9057,440.2008,438.8769,439.5773,6374.0
2022-06-01 13:40:00,458.31,458.44,457.89,458.13,4125.0,439.6924,439.8171,439.2894,439.5197,4125.0
2022-06-01 13:45:00,458.34,458.79,458.0,458.42,12826.0,439.7212,440.1529,439.395,439.7979,12826.0
2022-06-01 13:50:00,458.49,458.56,457.01,457.01,7150.0,439.8651,439.9322,438.4452,438.4452,7150.0
2022-06-01 13:55:00,457.15,458.39,457.15,457.81,5061.0,438.5795,439.7691,438.5795,439.2127,5061.0
2022-06-01 14:00:00,457.52,458.78,457.52,458.78,3985.0,438.9345,440.1433,438.9345,440.1433,3985.0
2022-06-01 14:05:00,458.57,459.02,458.29,458.83,4392.0,439.9418,440.3735,439.6732,440.1913,4392.0
2022-06-01 14:10:00,458.72,458.98,458.24,458.64,3776.0,440.0857,440.3352,439.6252,440.009,3776.0
2022-06-01 14:15:00,458.65,459.23,457.9,458.07,5887.0,440.0186,440.575,439.299,439.4621,5887.0
2022-06-01 14:20:00,458.19,459.91,458.19,459.79,6097.0,439.5773,441.2274,439.5773,441.1123,6097.0
2022-06-01 14:25:00,459.73,460.78,459.72,459.87,14350.0,441.0547,442.062,441.0451,441.189,14350.0
2022-06-01 14:30:00,460.01,460.38,459.66,459.96,8428.0,441.3233,441.6783,440.9875,441.2754,8428.0
2022-06-01 14:35:00,459.77,460.19,459.62,459.74,5691.0,441.0931,441.496,440.9492,441.0643,5691.0
2022-06-01 14:40:00,459.71,460.38,459.44,460.18,7697.0,441.0355,441.6783,440.7765,441.4864,7697.0
2022-06-01 14:45:00,460.3,460.3,459.45,459.93,7966.0,441.6015,441.6015,440.7861,441.2466,7966.0
2022-06-01 14:50:00,459.73,459.73,458.65,458.65,7353.0,441.0547,441.0547,440.0186,440.0186,7353.0
2022-06-01 14:55:00,458.66,458.97,458.21,458.35,8050.0,440.0282,440.3256,439.5964,439.7308,8050.0
2022-06-01 15:00:00,458.38,458.65,457.53,457.97,8396.0,439.7595,440.0186,438.9441,439.3662,8396.0
2022-06-01 15:05:00,457.99,458.46,457.95,458.25,8807.0,439.3854,439.8363,439.347,439.6348,8807.0
2022-06-01 15:10:00,458.16,459.24,458.1,458.9,6072.0,439.5485,440.5846,439.4909,440.2584,6072.0
2022-06-01 15:15:00,458.76,459.54,458.56,459.03,10543.0,440.1241,440.8724,439.9322,440.3831,10543.0
2022-06-01 15:20:00,459.13,459.48,458.64,459.11,7407.0,440.4791,440.8148,440.009,440.4599,7407.0
2022-06-01 15:25:00,458.99,459.06,458.39,458.86,7916.0,440.3448,440.4119,439.7691,440.22,7916.0
2022-06-01 15:30:00,458.61,459.36,458.44,459.11,12260.0,439.9802,440.6997,439.8171,440.4599,12260.0
2022-06-01 15:35:00,459.08,460.1,458.67,459.97,16254.0,440.4311,441.4097,440.0378,441.2849,16254.0
2022-06-01 15:40:00,460.09,460.87,459.71,460.53,27600.0,441.4001,442.1484,441.0355,441.8222,27600.0
2022-06-01 15:45:00,460.38,460.38,459.73,460.25,28632.0,441.6783,441.6783,441.0547,441.5536,28632.0
2022-06-01 15:50:00,460.29,460.82,457.64,457.82,37858.0,441.5919,442.1004,439.0496,439.2223,37858.0
2022-06-01 15:55:00,457.84,458.08,456.69,456.93,92789.0,439.2415,439.4717,438.1382,438.3684,92789.0
2022-06-02 09:30:00,460.9,463.52,457.88,460.62,83450.0,442.1772,444.6907,439.2798,441.9085,83450.0
2022-06-02 09:35:00,460.61,462.03,459.52,461.35,46023.0,441.8989,443.2613,440.8532,442.6089,46023.0
2022-06-02 09:40:00,460.89,464.47,460.37,463.44,46044.0,442.1676,445.6021,441.6687,444.614,46044.0
2022-06-02 09:45:00,463.27,464.19,461.82,463.68,27934.0,444.4509,445.3335,443.0598,444.8442,27934.0
2022-06-02 09:50:00,463.48,464.99,463.14,463.97,36958.0,444.6524,446.101,444.3262,445.1225,36958.0
2022-06-02 09:55:00,463.67,463.68,461.5,461.88,14983.0,444.8346,444.8442,442.7528,443.1174,14983.0
2022-06-02 10:00:00,461.89,464.4,461.64,462.59,25088.0,443.1269,445.535,442.8871,443.7985,25088.0
2022-06-02 10:05:00,462.52,464.32,462.13,463.87,26124.0,443.7314,445.4582,443.3572,445.0265,26124.0
2022-06-02 10:10:00,463.9,465.53,463.28,465.24,50012.0,445.0553,446.6191,444.4605,446.3409,50012.0
2022-06-02 10:15:00,465.03,465.74,463.62,463.62,17310.0,446.1394,446.8206,444.7867,444.7867,17310.0
2022-06-02 10:20:00,463.38,463.78,461.36,461.64,22799.0,444.5564,444.9402,442.6185,442.8871,22799.0
2022-06-02 10:25:00,461.64,463.42,461.4,463.42,28930.0,442.8871,444.5948,442.6569,444.5948,28930.0
2022-06-02 10:30:00,463.26,464.17,462.83,463.49,16387.0,444.4413,445.3143,444.0288,444.662,16387.0
2022-06-02 10:35:00,463.22,464.0,462.88,463.76,12783.0,444.4029,445.1512,444.0767,444.921,12783.0
2022-06-02 10:40:00,463.97,464.6,463.53,464.03,21438.0,445.1225,445.7269,444.7003,445.18,21438.0
2022-06-02 10:45:00,463.86,466.16,463.48,465.76,15336.0,445.0169,447.2235,444.6524,446.8397,15336.0
2022-06-02 10:50:00,466.24,466.25,464.62,464.9,14043.0,447.3002,447.3098,445.7461,446.0147,14043.0
2022-06-02 10:55:00,465.0,465.83,464.8,465.58,24083.0,446.1106,446.9069,445.9187,446.6671,24083.0
2022-06-02 11:00:00,465.55,467.34,465.48,467.13,33465.0,446.6383,448.3556,446.5711,448.1541,33465.0
2022-06-02 11:05:00,467.14,467.5,465.95,466.88,11015.0,448.1637,448.5091,447.022,447.9142,11015.0
2022-06-02 11:10:00,466.89,469.25,466.89,467.82,23872.0,447.9238,450.188,447.9238,448.8161,23872.0
2022-06-02 11:15:00,467.96,469.11,467.91,468.73,21839.0,448.9504,450.0537,448.9024,449.6891,21839.0
2022-06-02 11:20:00,468.81,469.55,468.31,469.39,12135.0,449.7658,450.4758,449.2862,450.3223,12135.0
2022-06-02 11:25:00,469.39,470.47,468.73,469.59,28787.0,450.3223,451.3584,449.6891,450.5142,28787.0
2022-06-02 11:30:00,469.59,469.81,468.37,468.37,21482.0,450.5142,450.7252,449.3437,449.3437,21482.0
2022-06-02 11:35:00,468.25,468.33,467.45,468.02,10414.0,449.2286,449.3053,448.4611,449.0079,10414.0
2022-06-02 11:40:00,468.06,469.21,467.71,468.76,6602.0,449.0463,450.1496,448.7105,449.7179,6602.0
2022-06-02 11:45:00,468.78,470.0,468.78,470.0,23226.0,449.7371,450.9075,449.7371,450.9075,23226.0
2022-06-02 11:50:00,470.09,470.28,469.31,469.44,19250.0,450.9938,451.1761,450.2455,450.3703,19250.0
2022-06-02 11:55:00,469.49,469.65,469.12,469.23,6202.0,450.4182,450.5717,450.0632,450.1688,6202.0
2022-06-02 12:00:00,469.38,469.91,469.04,469.91,7892.0,450.3127,450.8212,449.9865,450.8212,7892.0
2022-06-02 12:05:00,469.93,471.32,469.88,471.32,17468.0,450.8403,452.1739,450.7924,452.1739,17468.0
2022-06-02 12:10:00,471.34,471.9,470.6,471.64,15471.0,452.1931,452.7303,451.4831,452.4809,15471.0
2022-06-02 12:15:00,471.78,473.11,471.64,472.66,18540.0,452.6152,453.8912,452.4809,453.4594,18540.0
2022-06-02 12:20:00,472.67,474.23,472.67,474.23,16578.0,453.469,454.9657,453.469,454.9657,16578.0
2022-06-02 12:25:00,473.88,474.87,473.11,474.63,45055.0,454.6299,455.5797,453.8912,455.3494,45055.0
2022-06-02 12:30:00,474.82,475.33,474.19,475.05,52095.0,455.5317,456.021,454.9273,455.7524,52095.0
2022-06-02 12:35:00,475.06,476.05,475.0,475.66,47078.0,455.762,456.7117,455.7044,456.3376,47078.0
2022-06-02 12:40:00,475.72,475.93,475.05,475.79,32086.0,456.3951,456.5966,455.7524,456.4623,32086.0
2022-06-02 12:45:00,475.87,475.97,475.25,475.64,24198.0,456.539,456.635,455.9442,456.3184,24198.0
2022-06-02 12:50:00,475.61,476.76,475.35,476.68,24433.0,456.2896,457.3929,456.0402,457.3161,24433.0
2022-06-02 12:55:00,476.66,477.67,476.4,477.63,40364.0,457.297,458.2659,457.0475,458.2276,40364.0
2022-06-02 13:00:00,477.65,477.65,476.57,477.16,27325.0,458.2467,458.2467,457.2106,457.7766,27325.0
2022-06-02 13:05:00,477.0,477.4,476.9,477.0,18140.0,457.6231,458.0069,457.5272,457.6231,18140.0
2022-06-02 13:10:00,477.1,477.14,476.69,476.69,40901.0,457.7191,457.7575,457.3257,457.3257,40901.0
2022-06-02 13:15:00,476.71,477.88,476.68,477.79,24219.0,457.3449,458.4674,457.3161,458.3811,24219.0
2022-06-02 13:20:00,477.81,478.28,477.42,477.89,18897.0,458.4002,458.8511,458.0261,458.477,18897.0
2022-06-02 13:25:00,477.81,478.47,477.48,478.25,10478.0,458.4002,459.0334,458.0836,458.8224,10478.0
2022-06-02 13:30:00,478.28,479.0,478.21,478.81,21200.0,458.8511,459.5419,458.784,459.3596,21200.0
2022-06-02 13:35:00,478.95,478.95,478.46,478.75,8915.0,459.4939,459.4939,459.0238,459.3021,8915.0
2022-06-02 13:40:00,478.8,478.85,478.38,478.85,27640.0,459.35,459.398,458.9471,459.398,27640.0
2022-06-02 13:45:00,478.86,479.39,478.45,479.36,19684.0,459.4076,459.9161,459.0142,459.8873,19684.0
2022-06-02 13:50:00,479.35,479.36,478.84,479.0,25150.0,459.8777,459.8873,459.3884,459.5419,25150.0
2022-06-02 13:55:00,479.0,480.32,478.86,480.16,32423.0,459.5419,460.8083,459.4076,460.6548,32423.0
2022-06-02 14:00:00,480.3,481.38,479.48,480.89,28568.0,460.7891,461.8252,460.0024,461.3551,28568.0
2022-06-02 14:05:00,481.06,482.04,480.68,481.76,26466.0,461.5182,462.4584,461.1537,462.1898,26466.0
2022-06-02 14:10:00,481.5,483.3,481.44,483.09,35657.0,461.9403,463.6672,461.8828,463.4658,35657.0
2022-06-02 14:15:00,483.07,483.75,482.79,483.63,39386.0,463.4466,464.0989,463.1779,463.9838,39386.0
2022-06-02 14:20:00,483.74,484.28,483.45,484.25,35542.0,464.0894,464.6074,463.8111,464.5786,35542.0
2022-06-02 14:25:00,484.01,484.2,483.54,484.2,54141.0,464.3484,464.5307,463.8975,464.5307,54141.0
2022-06-02 14:30:00,484.04,485.35,483.95,484.77,47784.0,464.3772,465.6339,464.2908,465.0775,47784.0
2022-06-02 14:35:00,484.61,485.29,484.44,484.98,35456.0,464.924,465.5764,464.7609,465.279,35456.0
2022-06-02 14:40:00,484.86,485.1,483.15,483.68,38931.0,465.1639,465.3941,463.5233,464.0318,38931.0
2022-06-02 14:45:00,483.55,484.87,483.08,484.77,37155.0,463.9071,465.1734,463.4562,465.0775,37155.0
2022-06-02 14:50:00,484.71,485.25,484.46,485.14,35672.0,465.0199,465.538,464.7801,465.4325,35672.0
2022-06-02 14:55:00,485.05,486.19,483.4,485.08,55194.0,465.3461,466.4398,463.7632,465.3749,55194.0
2022-06-02 15:00:00,485.08,486.17,484.68,485.82,45399.0,465.3749,466.4206,464.9912,466.0849,45399.0
2022-06-02 15:05:00,485.88,486.19,483.95,485.35,75103.0,466.1424,466.4398,464.2908,465.6339,75103.0
2022-06-02 15:10:00,485.07,485.98,484.94,485.65,19271.0,465.3653,466.2384,465.2406,465.9218,19271.0
2022-06-02 15:15:00,485.72,486.0,484.94,485.27,18229.0,465.9889,466.2575,465.2406,465.5572,18229.0
2022-06-02 15:20:00,485.25,485.63,484.58,484.89,14587.0,465.538,465.9026,464.8952,465.1926,14587.0
2022-06-02 15:25:00,484.93,486.1,483.76,485.85,80293.0,465.231,466.3535,464.1085,466.1136,80293.0
2022-06-02 15:30:00,485.83,486.55,485.04,485.64,39960.0,466.0945,466.7852,465.3365,465.9122,39960.0
2022-06-02 15:35:00,485.61,485.91,484.94,485.39,31311.0,465.8834,466.1712,465.2406,465.6723,31311.0
2022-06-02 15:40:00,485.28,486.57,485.21,486.57,41126.0,465.5668,466.8044,465.4996,466.8044,41126.0
2022-06-02 15:45:00,486.6,488.69,486.4,488.15,80161.0,466.8332,468.8383,466.6413,468.3202,80161.0
2022-06-02 15:50:00,488.23,491.13,488.09,489.0,188777.0,468.397,471.1792,468.2626,469.1357,188777.0
2022-06-02 15:55:00,488.87,489.78,487.4,487.74,190473.0,469.011,469.884,467.6007,467.9269,190473.0
2022-06-03 09:30:00,484.47,488.15,484.17,487.26,77047.0,464.7897,468.3202,464.5019,467.4664,77047.0
2022-06-03 09:35:00,487.57,487.77,484.88,485.26,50770.0,467.7638,467.9556,465.183,465.5476,50770.0
2022-06-03 09:40:00,486.05,486.9,480.37,480.37,41932.0,466.3055,467.121,460.8562,460.8562,41932.0
2022-06-03 09:45:00,480.46,480.91,478.41,479.82,51808.0,460.9426,461.3743,458.9759,460.3286,51808.0
2022-06-03 09:50:00,479.52,480.84,478.59,479.49,33437.0,460.0408,461.3072,459.1486,460.012,33437.0
2022-06-03 09:55:00,479.41,480.84,478.59,480.49,29727.0,459.9352,461.3072,459.1486,460.9714,29727.0
2022-06-03 10:00:00,480.78,482.62,479.91,481.98,35713.0,461.2496,463.0148,460.4149,462.4008,35713.0
2022-06-03 10:05:00,481.75,483.38,480.61,483.22,34891.0,462.1802,463.744,461.0865,463.5905,34891.0
2022-06-03 10:10:00,483.05,483.21,480.04,481.6,26265.0,463.4274,463.5809,460.5397,462.0363,26265.0
2022-06-03 10:15:00,481.53,481.53,479.5,479.92,30539.0,461.9691,461.9691,460.0216,460.4245,30539.0
2022-06-03 10:20:00,479.55,479.69,476.76,476.76,37139.0,460.0696,460.2039,457.3929,457.3929,37139.0
2022-06-03 10:25:00,476.79,479.0,476.69,478.49,31350.0,457.4217,459.5419,457.3257,459.0526,31350.0
2022-06-03 10:30:00,478.28,478.29,476.92,478.0,30499.0,458.8511,458.8607,457.5464,458.5825,30499.0
2022-06-03 10:35:00,478.17,478.2,476.24,476.51,37553.0,458.7456,458.7744,456.894,457.1531,37553.0
2022-06-03 10:40:00,476.89,477.83,475.59,477.83,34050.0,457.5176,458.4194,456.2704,458.4194,34050.0
2022-06-03 10:45:00,477.87,479.48,477.45,478.9,24218.0,458.4578,460.0024,458.0549,459.446,24218.0
2022-06-03 10:50:00,478.85,479.5,478.62,478.98,14006.0,459.398,460.0216,459.1773,459.5227,14006.0
2022-06-03 10:55:00,478.8,479.2,477.72,478.38,11126.0,459.35,459.7338,458.3139,458.9471,11126.0
2022-06-03 11:00:00,478.2,478.93,477.52,478.01,11374.0,458.7744,459.4747,458.122,458.5921,11374.0
2022-06-03 11:05:00,477.99,479.19,477.6,478.85,16201.0,458.5729,459.7242,458.1988,459.398,16201.0
2022-06-03 11:10:00,478.48,478.95,477.99,478.92,10683.0,459.043,459.4939,458.5729,459.4652,10683.0
2022-06-03 11:15:00,478.99,479.05,478.34,478.64,10283.0,459.5323,459.5899,458.9087,459.1965,10283.0
2022-06-03 11:20:00,478.57,479.16,478.38,478.65,11091.0,459.1294,459.6954,458.9471,459.2061,11091.0
2022-06-03 11:25:00,478.6,478.7,476.82,477.66,11405.0,459.1581,459.2541,457.4505,458.2563,11405.0
2022-06-03 11:30:00,477.74,478.93,477.0,478.82,13505.0,458.3331,459.4747,457.6231,459.3692,13505.0
2022-06-03 11:35:00,478.73,479.37,478.48,478.62,11253.0,459.2829,459.8969,459.043,459.1773,11253.0
2022-06-03 11:40:00,478.71,478.85,477.45,477.86,5314.0,459.2637,459.398,458.0549,458.4482,5314.0
2022-06-03 11:45:00,477.8,478.09,476.88,477.18,9403.0,458.3906,458.6689,457.508,457.7958,9403.0
2022-06-03 11:50:00,477.0,478.0,476.82,477.84,17925.0,457.6231,458.5825,457.4505,458.429,17925.0
2022-06-03 11:55:00,477.76,479.03,477.67,479.02,9992.0,458.3523,459.5707,458.2659,459.5611,9992.0
2022-06-03 12:00:00,479.26,480.32,479.0,480.12,8843.0,459.7913,460.8083,459.5419,460.6164,8843.0
2022-06-03 12:05:00,480.15,480.38,479.17,479.37,11907.0,460.6452,460.8658,459.705,459.8969,11907.0
2022-06-03 12:10:00,479.26,479.85,478.7,479.15,10464.0,459.7913,460.3574,459.2541,459.6858,10464.0
2022-06-03 12:15:00,479.06,479.83,479.0,479.18,5866.0,459.5995,460.3382,459.5419,459.7146,5866.0
2022-06-03 12:20:00,478.98,480.15,478.9,479.96,14836.0,459.5227,460.6452,459.446,460.4629,14836.0
2022-06-03 12:25:00,479.81,480.07,479.03,480.01,9860.0,460.319,460.5684,459.5707,460.5109,9860.0
2022-06-03 12:30:00,480.11,480.35,479.35,480.08,12763.0,460.6068,460.8371,459.8777,460.578,12763.0
2022-06-03 12:35:00,479.95,480.99,479.76,480.64,8043.0,460.4533,461.4511,460.271,461.1153,8043.0
2022-06-03 12:40:00,480.61,480.61,479.95,480.22,6673.0,461.0865,461.0865,460.4533,460.7123,6673.0
2022-06-03 12:45:00,480.39,480.7,479.9,480.56,6280.0,460.8754,461.1728,460.4053,461.0385,6280.0
2022-06-03 12:50:00,480.02,480.67,479.63,480.66,3242.0,460.5205,461.1441,460.1463,461.1345,3242.0
2022-06-03 12:55:00,480.66,481.49,480.48,481.14,10636.0,461.1345,461.9308,460.9618,461.595,10636.0
2022-06-03 13:00:00,481.23,483.14,481.23,482.97,15046.0,461.6813,463.5137,461.6813,463.3506,15046.0
2022-06-03 13:05:00,483.03,483.46,482.35,483.11,13257.0,463.4082,463.8207,462.7558,463.4849,13257.0
2022-06-03 13:10:00,483.13,483.4,481.55,481.75,7517.0,463.5041,463.7632,461.9883,462.1802,7517.0
2022-06-03 13:15:00,481.42,481.42,479.81,479.94,7599.0,461.8636,461.8636,460.319,460.4437,7599.0
2022-06-03 13:20:00,479.91,480.52,479.53,480.26,15885.0,460.4149,461.0002,460.0504,460.7507,15885.0
2022-06-03 13:25:00,480.49,480.58,479.77,479.91,5513.0,460.9714,461.0577,460.2806,460.4149,5513.0
2022-06-03 13:30:00,479.81,480.17,479.17,480.17,21661.0,460.319,460.6644,459.705,460.6644,21661.0
2022-06-03 13:35:00,480.34,480.86,480.11,480.54,8079.0,460.8275,461.3263,460.6068,461.0193,8079.0
2022-06-03 13:40:00,480.53,480.53,479.32,479.47,4694.0,461.0097,461.0097,459.8489,459.9928,4694.0
2022-06-03 13:45:00,479.46,480.3,479.4,479.88,9018.0,459.9832,460.7891,459.9257,460.3862,9018.0
2022-06-03 13:50:00,479.88,479.88,479.3,479.33,6449.0,460.3862,460.3862,459.8297,459.8585,6449.0
2022-06-03 13:55:00,479.17,479.22,478.75,478.8,7924.0,459.705,459.753,459.3021,459.35,7924.0
2022-06-03 14:00:00,478.64,480.08,478.64,480.0,20850.0,459.1965,460.578,459.1965,460.5013,20850.0
2022-06-03 14:05:00,479.82,480.35,479.45,480.06,8808.0,460.3286,460.8371,459.9736,460.5588,8808.0
2022-06-03 14:10:00,480.12,480.28,479.5,479.96,4700.0,460.6164,460.7699,460.0216,460.4629,4700.0
2022-06-03 14:15:00,479.96,480.08,479.54,479.86,6139.0,460.4629,460.578,460.06,460.367,6139.0
2022-06-03 14:20:00,479.75,479.75,479.17,479.44,4898.0,460.2614,460.2614,459.705,459.964,4898.0
2022-06-03 14:25:00,479.35,480.47,479.28,480.43,12265.0,459.8777,460.9522,459.8105,460.9138,12265.0
2022-06-03 14:30:00,480.24,480.53,479.5,479.74,5322.0,460.7315,461.0097,460.0216,460.2518,5322.0
2022-06-03 14:35:00,479.58,479.58,478.0,478.37,9703.0,460.0983,460.0983,458.5825,458.9375,9703.0
2022-06-03 14:40:00,478.26,478.67,478.17,478.59,6682.0,458.832,459.2253,458.7456,459.1486,6682.0
2022-06-03 14:45:00,478.71,479.38,478.4,479.38,6946.0,459.2637,459.9065,458.9663,459.9065,6946.0
2022-06-03 14:50:00,479.39,479.92,479.01,479.72,8397.0,459.9161,460.4245,459.5515,460.2327,8397.0
2022-06-03 14:55:00,479.34,479.63,478.71,478.98,6231.0,459.8681,460.1463,459.2637,459.5227,6231.0
2022-06-03 15:00:00,479.07,479.12,478.06,478.64,16688.0,459.6091,459.657,458.6401,459.1965,16688.0
2022-06-03 15:05:00,478.47,478.47,477.21,477.67,14581.0,459.0334,459.0334,457.8246,458.2659,14581.0
2022-06-03 15:10:00,477.82,477.9,476.8,477.14,24777.0,458.4098,458.4866,457.4313,457.7575,24777.0
2022-06-03 15:15:00,477.04,477.4,476.78,477.25,17589.0,457.6615,458.0069,457.4121,457.863,17589.0
2022-06-03 15:20:00,477.29,477.6,477.17,477.42,15031.0,457.9014,458.1988,457.7862,458.0261,15031.0
2022-06-03 15:25:00,477.46,478.14,477.23,478.14,13851.0,458.0645,458.7168,457.8438,458.7168,13851.0
2022-06-03 15:30:00,478.08,478.08,477.2,477.44,14286.0,458.6593,458.6593,457.815,458.0453,14286.0
2022-06-03 15:35:00,477.51,478.23,477.14,477.65,17518.0,458.1124,458.8032,457.7575,458.2467,17518.0
2022-06-03 15:40:00,477.6,478.16,476.92,477.09,20675.0,458.1988,458.736,457.5464,457.7095,20675.0
2022-06-03 15:45:00,477.06,477.6,476.42,477.02,36392.0,457.6807,458.1988,457.0667,457.6423,36392.0
2022-06-03 15:50:00,476.84,477.6,476.16,476.98,55311.0,457.4696,458.1988,456.8173,457.604,55311.0
2022-06-03 15:55:00,477.01,477.43,475.79,476.39,101966.0,457.6327,458.0357,456.4623,457.0379,101966.0
2022-06-06 09:30:00,480.5,481.0,478.14,478.42,54556.0,460.981,461.4607,458.7168,458.9855,54556.0
2022-06-06 09:35:00,478.63,478.72,474.73,476.57,28284.0,459.1869,459.2733,455.4454,457.2106,28284.0
2022-06-06 09:40:00,477.09,479.19,476.06,476.28,20476.0,457.7095,459.7242,456.7213,456.9324,20476.0
2022-06-06 09:45:00,476.39,477.72,475.52,475.95,15662.0,457.0379,458.3139,456.2033,456.6158,15662.0
2022-06-06 09:50:00,475.7,476.17,474.09,474.5,12615.0,456.376,456.8269,454.8314,455.2247,12615.0
2022-06-06 09:55:00,474.57,476.25,474.49,476.13,9488.0,455.2919,456.9036,455.2151,456.7885,9488.0
2022-06-06 10:00:00,476.48,477.75,475.99,477.47,15600.0,457.1243,458.3427,456.6542,458.0741,15600.0
2022-06-06 10:05:00,477.19,477.79,476.0,476.0,11253.0,457.8054,458.3811,456.6638,456.6638,11253.0
2022-06-06 10:10:00,475.81,476.66,475.49,475.75,8925.0,456.4815,457.297,456.1745,456.4239,8925.0
2022-06-06 10:15:00,475.52,475.52,474.54,475.0,12903.0,456.2033,456.2033,455.2631,455.7044,12903.0
2022-06-06 10:20:00,474.83,475.77,474.29,474.55,12074.0,455.5413,456.4431,455.0232,455.2727,12074.0
2022-06-06 10:25:00,474.62,475.17,474.27,474.66,9051.0,455.3398,455.8675,455.004,455.3782,9051.0
2022-06-06 10:30:00,474.8,475.55,474.8,475.24,11432.0,455.5125,456.232,455.5125,455.9346,11432.0
2022-06-06 10:35:00,475.35,475.35,474.5,474.82,11511.0,456.0402,456.0402,455.2247,455.5317,11511.0
2022-06-06 10:40:00,474.97,475.61,474.84,475.27,8062.0,455.6756,456.2896,455.5509,455.9634,8062.0
2022-06-06 10:45:00,475.06,475.86,474.67,475.82,7820.0,455.762,456.5295,455.3878,456.4911,7820.0
2022-06-06 10:50:00,475.77,476.1,475.48,475.72,8114.0,456.4431,456.7597,456.1649,456.3951,8114.0
2022-06-06 10:55:00,475.72,477.1,475.54,476.96,17703.0,456.3951,457.7191,456.2225,457.5848,17703.0
2022-06-06 11:00:00,477.1,477.86,476.83,477.08,15601.0,457.7191,458.4482,457.4601,457.6999,15601.0
2022-06-06 11:05:00,477.01,478.06,476.38,476.66,29869.0,457.6327,458.6401,457.0283,457.297,29869.0
2022-06-06 11:10:00,476.23,476.61,475.31,476.04,10552.0,456.8844,457.249,456.0018,456.7021,10552.0
2022-06-06 11:15:00,476.05,476.05,473.52,473.63,25338.0,456.7117,456.7117,454.2845,454.39,25338.0
2022-06-06 11:20:00,473.52,474.36,473.02,473.89,22268.0,454.2845,455.0904,453.8048,454.6395,22268.0
2022-06-06 11:25:00,473.91,474.94,473.73,474.3,11005.0,454.6587,455.6468,454.486,455.0328,11005.0
2022-06-06 11:30:00,474.19,474.75,473.9,474.4,8113.0,454.9273,455.4645,454.6491,455.1288,8113.0
2022-06-06 11:35:00,474.26,474.54,473.73,474.32,17632.0,454.9945,455.2631,454.486,455.052,17632.0
2022-06-06 11:40:00,474.3,474.76,474.04,474.75,9179.0,455.0328,455.4741,454.7834,455.4645,9179.0
2022-06-06 11:45:00,474.77,475.43,474.65,474.85,9312.0,455.4837,456.1169,455.3686,455.5605,9312.0
2022-06-06 11:50:00,474.93,475.25,474.64,475.09,7675.0,455.6372,455.9442,455.359,455.7907,7675.0
2022-06-06 11:55:00,475.1,475.85,475.1,475.57,2904.0,455.8003,456.5199,455.8003,456.2512,2904.0
2022-06-06 12:00:00,475.62,475.66,473.5,473.81,9425.0,456.2992,456.3376,454.2653,454.5627,9425.0
2022-06-06 12:05:00,473.93,474.09,473.24,473.37,4993.0,454.6779,454.8314,454.0159,454.1406,4993.0
2022-06-06 12:10:00,473.32,473.56,472.75,473.1,8597.0,454.0926,454.3229,453.5458,453.8816,8597.0
2022-06-06 12:15:00,473.06,473.34,472.91,473.25,6263.0,453.8432,454.1118,453.6993,454.0255,6263.0
2022-06-06 12:20:00,473.18,473.36,472.71,473.06,5408.0,453.9583,454.131,453.5074,453.8432,5408.0
2022-06-06 12:25:00,473.11,473.24,472.5,472.68,4093.0,453.8912,454.0159,453.3059,453.4786,4093.0
2022-06-06 12:30:00,472.58,473.54,472.36,473.54,5835.0,453.3827,454.3037,453.1716,454.3037,5835.0
2022-06-06 12:35:00,473.45,473.81,473.26,473.73,4337.0,454.2174,454.5627,454.0351,454.486,4337.0
2022-06-06 12:40:00,473.67,473.82,473.27,473.82,4247.0,454.4284,454.5723,454.0447,454.5723,4247.0
2022-06-06 12:45:00,473.79,473.95,473.5,473.95,3681.0,454.5435,454.697,454.2653,454.697,3681.0
2022-06-06 12:50:00,473.62,473.9,473.44,473.67,10601.0,454.3804,454.6491,454.2078,454.4284,10601.0
2022-06-06 12:55:00,473.61,473.93,473.6,473.92,4362.0,454.3709,454.6779,454.3613,454.6683,4362.0
2022-06-06 13:00:00,473.75,473.88,473.3,473.58,4802.0,454.5052,454.6299,454.0734,454.3421,4802.0
2022-06-06 13:05:00,473.7,474.2,473.7,473.91,3280.0,454.4572,454.9369,454.4572,454.6587,3280.0
2022-06-06 13:10:00,474.09,474.1,473.27,473.59,4070.0,454.8314,454.841,454.0447,454.3517,4070.0
2022-06-06 13:15:00,473.45,473.62,472.26,473.62,8095.0,454.2174,454.3804,453.0757,454.3804,8095.0
2022-06-06 13:20:00,473.33,473.44,472.86,472.96,5002.0,454.1022,454.2078,453.6513,453.7473,5002.0
2022-06-06 13:25:00,473.07,473.58,472.62,473.58,7046.0,453.8528,454.3421,453.4211,454.3421,7046.0
2022-06-06 13:30:00,473.7,473.98,473.5,473.59,2200.0,454.4572,454.7258,454.2653,454.3517,2200.0
2022-06-06 13:35:00,473.65,474.67,473.49,474.54,4829.0,454.4092,455.3878,454.2557,455.2631,4829.0
2022-06-06 13:40:00,474.54,475.11,474.45,474.45,3318.0,455.2631,455.8099,455.1767,455.1767,3318.0
2022-06-06 13:45:00,474.46,474.46,473.46,473.76,4295.0,455.1863,455.1863,454.2269,454.5148,4295.0
2022-06-06 13:50:00,473.8,474.11,473.04,473.04,7820.0,454.5531,454.8505,453.824,453.824,7820.0
2022-06-06 13:55:00,473.12,473.36,472.8,472.94,7856.0,453.9008,454.131,453.5938,453.7281,7856.0
2022-06-06 14:00:00,472.97,472.97,472.45,472.9,7725.0,453.7569,453.7569,453.258,453.6897,7725.0
2022-06-06 14:05:00,472.93,473.0,472.31,472.39,6070.0,453.7185,453.7856,453.1237,453.2004,6070.0
2022-06-06 14:10:00,472.59,472.6,472.19,472.35,4820.0,453.3923,453.4019,453.0085,453.162,4820.0
2022-06-06 14:15:00,472.18,473.0,471.63,472.94,15863.0,452.9989,453.7856,452.4713,453.7281,15863.0
2022-06-06 14:20:00,472.85,472.85,471.26,471.96,8084.0,453.6417,453.6417,452.1163,452.7879,8084.0
2022-06-06 14:25:00,471.83,471.83,470.73,471.29,10679.0,452.6632,452.6632,451.6078,452.1451,10679.0
2022-06-06 14:30:00,471.17,471.31,470.7,471.14,7866.0,452.03,452.1643,451.5791,452.0012,7866.0
2022-06-06 14:35:00,471.27,471.42,470.7,471.1,6809.0,452.1259,452.2698,451.5791,451.9628,6809.0
2022-06-06 14:40:00,471.1,471.7,471.09,471.5,7035.0,451.9628,452.5384,451.9532,452.3466,7035.0
2022-06-06 14:45:00,471.57,471.85,471.41,471.41,9342.0,452.4137,452.6824,452.2602,452.2602,9342.0
2022-06-06 14:50:00,471.31,471.44,470.38,471.34,6474.0,452.1643,452.289,451.2721,452.1931,6474.0
2022-06-06 14:55:00,471.24,471.69,471.0,471.38,6178.0,452.0971,452.5289,451.8669,452.2314,6178.0
2022-06-06 15:00:00,471.09,471.75,470.92,471.21,4805.0,451.9532,452.5864,451.7901,452.0683,4805.0
2022-06-06 15:05:00,471.13,471.39,470.78,471.02,8393.0,451.9916,452.241,451.6558,451.8861,8393.0
2022-06-06 15:10:00,470.94,471.08,470.52,470.8,7529.0,451.8093,451.9436,451.4064,451.675,7529.0
2022-06-06 15:15:00,470.85,471.16,470.21,470.3,8725.0,451.723,452.0204,451.109,451.1953,8725.0
2022-06-06 15:20:00,470.07,470.73,469.53,470.4,16870.0,450.9747,451.6078,450.4566,451.2913,16870.0
2022-06-06 15:25:00,470.53,470.53,470.0,470.25,10916.0,451.416,451.416,450.9075,451.1473,10916.0
2022-06-06 15:30:00,470.13,470.48,469.71,469.89,17476.0,451.0322,451.368,450.6293,450.802,17476.0
2022-06-06 15:35:00,469.79,469.86,468.91,469.34,21864.0,450.706,450.7732,449.8618,450.2743,21864.0
2022-06-06 15:40:00,469.25,470.69,469.08,470.69,21393.0,450.188,451.5695,450.0249,451.5695,21393.0
2022-06-06 15:45:00,470.74,470.82,469.67,469.99,18670.0,451.6174,451.6942,450.5909,450.8979,18670.0
2022-06-06 15:50:00,470.28,471.58,469.95,471.43,31032.0,451.1761,452.4233,450.8595,452.2794,31032.0
2022-06-06 15:55:00,471.32,472.85,471.21,472.51,115314.0,452.1739,453.6417,452.0683,453.3155,115314.0
2022-06-07 09:30:00,459.91,464.4,459.59,463.35,170265.0,441.2274,445.535,440.9204,444.5276,170265.0
2022-06-07 09:35:00,463.54,465.29,462.5,462.5,49420.0,444.7099,446.3888,443.7122,443.7122,49420.0
2022-06-07 09:40:00,462.53,465.28,462.36,463.72,28608.0,443.741,446.3792,443.5779,444.8826,28608.0
2022-06-07 09:45:00,463.96,466.46,463.58,465.61,34434.0,445.1129,447.5113,444.7483,446.6958,34434.0
2022-06-07 09:50:00,465.45,466.05,464.84,464.93,27755.0,446.5423,447.118,445.9571,446.0435,27755.0
2022-06-07 09:55:00,465.0,465.24,464.11,465.21,18154.0,446.1106,446.3409,445.2568,446.3121,18154.0
2022-06-07 10:00:00,465.24,467.52,465.07,466.68,26518.0,446.3409,448.5282,446.1778,447.7224,26518.0
2022-06-07 10:05:00,466.85,467.32,465.83,466.73,18341.0,447.8855,448.3364,446.9069,447.7703,18341.0
2022-06-07 10:10:00,466.66,467.23,465.08,465.76,22388.0,447.7032,448.25,446.1874,446.8397,22388.0
2022-06-07 10:15:00,465.87,466.94,465.56,466.24,12462.0,446.9453,447.9718,446.6479,447.3002,12462.0
2022-06-07 10:20:00,466.21,467.74,465.75,466.29,8342.0,447.2715,448.7393,446.8301,447.3482,8342.0
2022-06-07 10:25:00,466.3,467.96,465.66,467.64,18381.0,447.3578,448.9504,446.7438,448.6434,18381.0
2022-06-07 10:30:00,467.63,469.38,467.46,469.38,21096.0,448.6338,450.3127,448.4707,450.3127,21096.0
2022-06-07 10:35:00,469.36,471.77,469.35,471.1,28777.0,450.2935,452.6056,450.2839,451.9628,28777.0
2022-06-07 10:40:00,471.23,471.85,470.54,471.31,21097.0,452.0875,452.6824,451.4256,452.1643,21097.0
2022-06-07 10:45:00,471.52,473.11,471.45,472.74,48236.0,452.3658,453.8912,452.2986,453.5362,48236.0
2022-06-07 10:50:00,473.07,473.28,472.41,473.14,40228.0,453.8528,454.0543,453.2196,453.9199,40228.0
2022-06-07 10:55:00,473.05,473.05,471.0,471.09,16981.0,453.8336,453.8336,451.8669,451.9532,16981.0
2022-06-07 11:00:00,471.17,471.4,470.13,470.16,11764.0,452.03,452.2506,451.0322,451.061,11764.0
2022-06-07 11:05:00,470.21,470.29,468.7,469.25,16622.0,451.109,451.1857,449.6603,450.188,16622.0
2022-06-07 11:10:00,469.26,469.28,468.33,468.91,7597.0,450.1976,450.2168,449.3053,449.8618,7597.0
2022-06-07 11:15:00,468.66,468.91,467.99,468.13,8276.0,449.6219,449.8618,448.9792,449.1135,8276.0
2022-06-07 11:20:00,467.99,468.21,466.55,466.55,13887.0,448.9792,449.1902,447.5976,447.5976,13887.0
2022-06-07 11:25:00,466.57,466.94,466.06,466.06,11964.0,447.6168,447.9718,447.1276,447.1276,11964.0
2022-06-07 11:30:00,466.13,466.48,465.73,466.04,11436.0,447.1947,447.5305,446.811,447.1084,11436.0
2022-06-07 11:35:00,466.17,466.9,465.59,466.7,29895.0,447.2331,447.9334,446.6766,447.7416,29895.0
2022-06-07 11:40:00,466.74,466.74,466.1,466.1,18353.0,447.7799,447.7799,447.1659,447.1659,18353.0
2022-06-07 11:45:00,465.91,466.16,464.83,465.63,25584.0,446.9836,447.2235,445.9475,446.715,25584.0
2022-06-07 11:50:00,465.6,466.19,465.4,465.65,10259.0,446.6862,447.2523,446.4944,446.7342,10259.0
2022-06-07 11:55:00,465.72,467.79,465.72,467.37,40319.0,446.8014,448.7873,446.8014,448.3843,40319.0
2022-06-07 12:00:00,467.37,468.19,467.37,467.8,9111.0,448.3843,449.171,448.3843,448.7969,9111.0
2022-06-07 12:05:00,467.92,468.39,467.42,468.05,10503.0,448.912,449.3629,448.4323,449.0367,10503.0
2022-06-07 12:10:00,468.06,468.42,467.57,468.4,9971.0,449.0463,449.3917,448.5762,449.3725,9971.0
2022-06-07 12:15:00,468.31,468.31,467.13,467.32,21735.0,449.2862,449.2862,448.1541,448.3364,21735.0
2022-06-07 12:20:00,467.12,467.88,467.05,467.67,4280.0,448.1445,448.8736,448.0773,448.6722,4280.0
2022-06-07 12:25:00,467.67,468.57,467.55,468.4,7848.0,448.6722,449.5356,448.557,449.3725,7848.0
2022-06-07 12:30:00,468.45,468.56,467.74,468.28,7380.0,449.4205,449.526,448.7393,449.2574,7380.0
2022-06-07 12:35:00,468.21,468.48,467.76,468.25,4086.0,449.1902,449.4492,448.7585,449.2286,4086.0
2022-06-07 12:40:00,468.35,469.59,468.34,468.8,12209.0,449.3245,450.5142,449.3149,449.7562,12209.0
2022-06-07 12:45:00,468.88,469.39,468.83,469.09,10779.0,449.833,450.3223,449.785,450.0345,10779.0
2022-06-07 12:50:00,468.99,469.66,468.81,469.46,5241.0,449.9385,450.5813,449.7658,450.3894,5241.0
2022-06-07 12:55:00,469.49,469.62,468.93,469.5,10148.0,450.4182,450.5429,449.881,450.4278,10148.0
2022-06-07 13:00:00,469.43,469.95,469.15,469.75,6464.0,450.3607,450.8595,450.092,450.6677,6464.0
2022-06-07 13:05:00,469.87,470.42,469.34,470.22,6500.0,450.7828,451.3104,450.2743,451.1186,6500.0
2022-06-07 13:10:00,470.65,470.75,470.1,470.43,3603.0,451.5311,451.627,451.0034,451.32,3603.0
2022-06-07 13:15:00,470.55,470.98,470.54,470.97,5710.0,451.4352,451.8477,451.4256,451.8381,5710.0
2022-06-07 13:20:00,470.72,471.06,470.3,470.43,5223.0,451.5983,451.9244,451.1953,451.32,5223.0
2022-06-07 13:25:00,470.49,471.61,470.48,471.53,13072.0,451.3776,452.4521,451.368,452.3753,13072.0
2022-06-07 13:30:00,471.55,471.69,470.92,471.1,6618.0,452.3945,452.5289,451.7901,451.9628,6618.0
2022-06-07 13:35:00,471.04,471.5,470.79,471.16,10433.0,451.9053,452.3466,451.6654,452.0204,10433.0
2022-06-07 13:40:00,471.1,471.19,470.06,470.39,9895.0,451.9628,452.0492,450.9651,451.2817,9895.0
2022-06-07 13:45:00,470.42,470.53,469.75,470.2,5945.0,451.3104,451.416,450.6677,451.0994,5945.0
2022-06-07 13:50:00,470.03,470.54,469.63,469.67,3592.0,450.9363,451.4256,450.5525,450.5909,3592.0
2022-06-07 13:55:00,469.57,469.7,469.08,469.5,8979.0,450.495,450.6197,450.0249,450.4278,8979.0
2022-06-07 14:00:00,469.48,470.02,469.18,470.01,5318.0,450.4086,450.9267,450.1208,450.9171,5318.0
2022-06-07 14:05:00,470.08,471.1,469.85,470.93,11928.0,450.9843,451.9628,450.7636,451.7997,11928.0
2022-06-07 14:10:00,470.98,471.27,470.7,471.19,3333.0,451.8477,452.1259,451.5791,452.0492,3333.0
2022-06-07 14:15:00,471.08,471.08,470.48,470.52,2410.0,451.9436,451.9436,451.368,451.4064,2410.0
2022-06-07 14:20:00,470.34,470.62,470.22,470.45,5917.0,451.2337,451.5023,451.1186,451.3392,5917.0
2022-06-07 14:25:00,470.44,470.76,470.32,470.49,4689.0,451.3296,451.6366,451.2145,451.3776,4689.0
2022-06-07 14:30:00,470.56,471.45,470.49,471.44,4051.0,451.4448,452.2986,451.3776,452.289,4051.0
2022-06-07 14:35:00,471.24,471.5,470.54,470.91,6004.0,452.0971,452.3466,451.4256,451.7805,6004.0
2022-06-07 14:40:00,471.02,471.03,469.87,469.87,4345.0,451.8861,451.8957,450.7828,450.7828,4345.0
2022-06-07 14:45:00,469.9,470.41,469.66,469.83,4983.0,450.8116,451.3008,450.5813,450.7444,4983.0
2022-06-07 14:50:00,469.76,470.76,469.76,470.75,11838.0,450.6773,451.6366,450.6773,451.627,11838.0
2022-06-07 14:55:00,470.65,470.75,470.16,470.71,6128.0,451.5311,451.627,451.061,451.5887,6128.0
2022-06-07 15:00:00,470.63,471.5,470.62,471.24,9584.0,451.5119,452.3466,451.5023,452.0971,9584.0
2022-06-07 15:05:00,471.23,471.84,471.21,471.55,6884.0,452.0875,452.6728,452.0683,452.3945,6884.0
2022-06-07 15:10:00,471.64,471.81,471.13,471.34,5765.0,452.4809,452.644,451.9916,452.1931,5765.0
2022-06-07 15:15:00,471.44,471.95,471.44,471.69,4771.0,452.289,452.7783,452.289,452.5289,4771.0
2022-06-07 15:20:00,471.61,472.08,471.41,471.71,10469.0,452.4521,452.903,452.2602,452.548,10469.0
2022-06-07 15:25:00,471.87,471.88,471.6,471.72,4825.0,452.7015,452.7111,452.4425,452.5576,4825.0
2022-06-07 15:30:00,471.7,472.8,471.5,472.74,9852.0,452.5384,453.5938,452.3466,453.5362,9852.0
2022-06-07 15:35:00,472.64,473.34,472.62,473.34,7004.0,453.4403,454.1118,453.4211,454.1118,7004.0
2022-06-07 15:40:00,473.3,473.62,472.62,472.9,19342.0,454.0734,454.3804,453.4211,453.6897,19342.0
2022-06-07 15:45:00,472.73,473.21,472.72,472.88,13146.0,453.5266,453.9871,453.517,453.6705,13146.0
2022-06-07 15:50:00,472.72,473.73,472.64,473.24,30807.0,453.517,454.486,453.4403,454.0159,30807.0
2022-06-07 15:55:00,473.27,473.38,471.66,471.68,60219.0,454.0447,454.1502,452.5001,452.5193,60219.0
2022-06-08 09:30:00,471.07,472.35,468.81,472.16,49935.0,451.934,453.162,449.7658,452.9798,49935.0
2022-06-08 09:35:00,472.36,473.53,470.14,471.37,26321.0,453.1716,454.2941,451.0418,452.2218,26321.0
2022-06-08 09:40:00,471.02,472.43,470.5,472.05,10356.0,451.8861,453.2388,451.3872,452.8742,10356.0
2022-06-08 09:45:00,472.13,473.57,471.98,472.84,17244.0,452.951,454.3325,452.8071,453.6321,17244.0
2022-06-08 09:50:00,472.83,474.43,472.55,474.21,19343.0,453.6225,455.1575,453.3539,454.9465,19343.0
2022-06-08 09:55:00,474.38,474.42,472.61,472.94,11642.0,455.1096,455.148,453.4115,453.7281,11642.0
2022-06-08 10:00:00,472.73,472.97,470.99,471.2,10177.0,453.5266,453.7569,451.8573,452.0588,10177.0
2022-06-08 10:05:00,471.43,472.51,471.43,472.0,8094.0,452.2794,453.3155,452.2794,452.8263,8094.0
2022-06-08 10:10:00,472.1,472.3,470.26,470.96,10193.0,452.9222,453.1141,451.1569,451.8285,10193.0
2022-06-08 10:15:00,470.98,471.79,470.56,471.79,10538.0,451.8477,452.6248,451.4448,452.6248,10538.0
2022-06-08 10:20:00,472.03,472.8,471.89,472.04,15489.0,452.855,453.5938,452.7207,452.8646,15489.0
2022-06-08 10:25:00,471.91,472.2,471.14,471.14,9134.0,452.7399,453.0181,452.0012,452.0012,9134.0
2022-06-08 10:30:00,471.09,472.46,470.8,472.25,9798.0,451.9532,453.2676,451.675,453.0661,9798.0
2022-06-08 10:35:00,472.16,472.43,471.8,472.0,6023.0,452.9798,453.2388,452.6344,452.8263,6023.0
2022-06-08 10:40:00,472.11,472.11,470.82,471.6,8683.0,452.9318,452.9318,451.6942,452.4425,8683.0
2022-06-08 10:45:00,471.55,472.72,471.55,472.71,8329.0,452.3945,453.517,452.3945,453.5074,8329.0
2022-06-08 10:50:00,473.0,473.3,472.63,472.63,7968.0,453.7856,454.0734,453.4307,453.4307,7968.0
2022-06-08 10:55:00,472.63,472.63,470.32,470.85,13540.0,453.4307,453.4307,451.2145,451.723,13540.0
2022-06-08 11:00:00,470.6,470.94,469.94,470.66,11297.0,451.4831,451.8093,450.8499,451.5407,11297.0
2022-06-08 11:05:00,470.57,471.34,470.45,471.06,5810.0,451.4543,452.1931,451.3392,451.9244,5810.0
2022-06-08 11:10:00,471.06,471.85,471.06,471.85,3207.0,451.9244,452.6824,451.9244,452.6824,3207.0
2022-06-08 11:15:00,471.9,472.77,471.7,472.73,8092.0,452.7303,453.565,452.5384,453.5266,8092.0
2022-06-08 11:20:00,472.61,473.0,472.3,472.3,5371.0,453.4115,453.7856,453.1141,453.1141,5371.0
2022-06-08 11:25:00,472.32,472.52,472.17,472.33,4003.0,453.1333,453.3251,452.9894,453.1429,4003.0
2022-06-08 11:30:00,472.44,472.45,472.01,472.15,4483.0,453.2484,453.258,452.8359,452.9702,4483.0
2022-06-08 11:35:00,472.29,472.81,472.19,472.66,5552.0,453.1045,453.6034,453.0085,453.4594,5552.0
2022-06-08 11:40:00,472.86,473.0,472.01,472.07,3622.0,453.6513,453.7856,452.8359,452.8934,3622.0
2022-06-08 11:45:00,472.07,474.1,472.07,473.4,12704.0,452.8934,454.841,452.8934,454.1694,12704.0
2022-06-08 11:50:00,473.74,474.22,473.7,474.01,6970.0,454.4956,454.9561,454.4572,454.7546,6970.0
2022-06-08 11:55:00,473.98,474.01,473.23,473.31,4759.0,454.7258,454.7546,454.0063,454.083,4759.0
2022-06-08 12:00:00,473.02,473.43,472.75,472.94,5818.0,453.8048,454.1982,453.5458,453.7281,5818.0
2022-06-08 12:05:00,472.97,472.97,472.3,472.66,6522.0,453.7569,453.7569,453.1141,453.4594,6522.0
2022-06-08 12:10:00,472.69,473.28,472.68,473.13,3912.0,453.4882,454.0543,453.4786,453.9104,3912.0
2022-06-08 12:15:00,473.02,473.26,472.8,473.15,4186.0,453.8048,454.0351,453.5938,453.9295,4186.0
2022-06-08 12:20:00,473.11,473.11,472.0,472.16,5856.0,453.8912,453.8912,452.8263,452.9798,5856.0
2022-06-08 12:25:00,472.2,472.2,471.01,471.6,6653.0,453.0181,453.0181,451.8765,452.4425,6653.0
2022-06-08 12:30:00,471.58,471.58,470.27,470.85,5340.0,452.4233,452.4233,451.1665,451.723,5340.0
2022-06-08 12:35:00,470.79,470.81,469.74,469.83,6572.0,451.6654,451.6846,450.6581,450.7444,6572.0
2022-06-08 12:40:00,469.69,470.34,469.51,469.54,5777.0,450.6101,451.2337,450.4374,450.4662,5777.0
2022-06-08 12:45:00,469.49,470.2,469.28,470.16,4293.0,450.4182,451.0994,450.2168,451.061,4293.0
2022-06-08 12:50:00,470.06,470.06,469.6,469.61,3733.0,450.9651,450.9651,450.5238,450.5333,3733.0
2022-06-08 12:55:00,469.62,469.82,469.3,469.71,6520.0,450.5429,450.7348,450.2359,450.6293,6520.0
2022-06-08 13:00:00,469.78,469.78,468.8,469.06,8603.0,450.6964,450.6964,449.7562,450.0057,8603.0
2022-06-08 13:05:00,468.96,469.27,468.96,469.13,2100.0,449.9097,450.2072,449.9097,450.0728,2100.0
2022-06-08 13:10:00,469.01,469.01,467.95,468.13,8877.0,449.9577,449.9577,448.9408,449.1135,8877.0
2022-06-08 13:15:00,468.15,468.77,468.03,468.72,6836.0,449.1327,449.7275,449.0175,449.6795,6836.0
2022-06-08 13:20:00,468.61,468.87,468.52,468.59,4714.0,449.574,449.8234,449.4876,449.5548,4714.0
2022-06-08 13:25:00,468.65,468.65,468.17,468.19,4605.0,449.6123,449.6123,449.1518,449.171,4605.0
2022-06-08 13:30:00,468.12,468.18,467.15,467.61,9994.0,449.1039,449.1614,448.1733,448.6146,9994.0
2022-06-08 13:35:00,467.59,467.59,466.89,467.05,3910.0,448.5954,448.5954,447.9238,448.0773,3910.0
2022-06-08 13:40:00,466.94,468.24,466.91,468.12,6427.0,447.9718,449.219,447.943,449.1039,6427.0
2022-06-08 13:45:00,468.07,468.44,467.69,468.21,7826.0,449.0559,449.4109,448.6913,449.1902,7826.0
2022-06-08 13:50:00,468.48,468.61,468.06,468.42,3674.0,449.4492,449.574,449.0463,449.3917,3674.0
2022-06-08 13:55:00,468.47,468.7,467.79,467.8,3783.0,449.4397,449.6603,448.7873,448.7969,3783.0
2022-06-08 14:00:00,467.8,468.31,467.65,467.96,6615.0,448.7969,449.2862,448.653,448.9504,6615.0
2022-06-08 14:05:00,468.17,468.67,468.08,468.41,18104.0,449.1518,449.6315,449.0655,449.3821,18104.0
2022-06-08 14:10:00,468.3,468.4,467.87,468.13,5717.0,449.2766,449.3725,448.864,449.1135,5717.0
2022-06-08 14:15:00,468.12,468.12,467.57,467.94,5358.0,449.1039,449.1039,448.5762,448.9312,5358.0
2022-06-08 14:20:00,467.73,468.65,467.58,468.65,11583.0,448.7297,449.6123,448.5858,449.6123,11583.0
2022-06-08 14:25:00,468.63,468.65,467.8,467.84,4229.0,449.5932,449.6123,448.7969,448.8352,4229.0
2022-06-08 14:30:00,468.0,468.56,468.0,468.06,3971.0,448.9887,449.526,448.9887,449.0463,3971.0
2022-06-08 14:35:00,468.09,468.62,467.74,468.17,6794.0,449.0751,449.5836,448.7393,449.1518,6794.0
2022-06-08 14:40:00,468.59,469.71,468.52,469.58,7599.0,449.5548,450.6293,449.4876,450.5046,7599.0
2022-06-08 14:45:00,469.66,469.87,469.35,469.84,11396.0,450.5813,450.7828,450.2839,450.754,11396.0
2022-06-08 14:50:00,469.79,469.79,468.83,469.09,12368.0,450.706,450.706,449.785,450.0345,12368.0
2022-06-08 14:55:00,468.94,468.99,468.27,468.68,6929.0,449.8906,449.9385,449.2478,449.6411,6929.0
2022-06-08 15:00:00,468.61,468.61,467.84,468.06,9128.0,449.574,449.574,448.8352,449.0463,9128.0
2022-06-08 15:05:00,468.03,468.2,467.69,467.95,6461.0,449.0175,449.1806,448.6913,448.9408,6461.0
2022-06-08 15:10:00,467.84,468.52,467.66,468.47,6949.0,448.8352,449.4876,448.6626,449.4397,6949.0
2022-06-08 15:15:00,468.54,468.7,468.12,468.4,5736.0,449.5068,449.6603,449.1039,449.3725,5736.0
2022-06-08 15:20:00,468.33,469.4,468.33,469.25,5980.0,449.3053,450.3319,449.3053,450.188,5980.0
2022-06-08 15:25:00,469.28,469.38,469.03,469.12,6810.0,450.2168,450.3127,449.9769,450.0632,6810.0
2022-06-08 15:30:00,469.2,469.49,468.74,469.07,11805.0,450.14,450.4182,449.6987,450.0153,11805.0
2022-06-08 15:35:00,469.07,469.46,468.89,469.3,11932.0,450.0153,450.3894,449.8426,450.2359,11932.0
2022-06-08 15:40:00,469.24,469.47,468.67,468.74,12545.0,450.1784,450.399,449.6315,449.6987,12545.0
2022-06-08 15:45:00,468.79,468.79,467.21,467.39,29566.0,449.7467,449.7467,448.2308,448.4035,29566.0
2022-06-08 15:50:00,467.55,468.32,467.06,467.39,24158.0,448.557,449.2957,448.0869,448.4035,24158.0
2022-06-08 15:55:00,467.55,468.0,467.3,468.0,52475.0,448.557,448.9887,448.3172,448.9887,52475.0
2022-06-09 09:30:00,466.3,471.96,466.3,471.96,63230.0,447.3578,452.7879,447.3578,452.7879,63230.0
2022-06-09 09:35:00,471.95,473.31,471.14,472.32,28527.0,452.7783,454.083,452.0012,453.1333,28527.0
2022-06-09 09:40:00,472.31,474.86,471.95,474.46,49187.0,453.1237,455.5701,452.7783,455.1863,49187.0
2022-06-09 09:45:00,474.64,477.98,474.64,477.68,54523.0,455.359,458.5633,455.359,458.2755,54523.0
2022-06-09 09:50:00,477.81,482.5,477.29,480.87,61253.0,458.4002,462.8997,457.9014,461.3359,61253.0
2022-06-09 09:55:00,480.79,482.17,479.06,481.98,38273.0,461.2592,462.5831,459.5995,462.4008,38273.0
2022-06-09 10:00:00,482.21,482.28,480.44,481.06,34282.0,462.6215,462.6887,460.9234,461.5182,34282.0
2022-06-09 10:05:00,480.78,481.29,479.0,479.4,31462.0,461.2496,461.7389,459.5419,459.9257,31462.0
2022-06-09 10:10:00,479.23,480.06,477.44,478.72,26437.0,459.7626,460.5588,458.0453,459.2733,26437.0
2022-06-09 10:15:00,478.69,480.39,478.25,479.23,36032.0,459.2445,460.8754,458.8224,459.7626,36032.0
2022-06-09 10:20:00,479.48,479.74,477.75,478.31,16855.0,460.0024,460.2518,458.3427,458.8799,16855.0
2022-06-09 10:25:00,478.32,478.9,477.0,478.74,12949.0,458.8895,459.446,457.6231,459.2925,12949.0
2022-06-09 10:30:00,478.9,479.85,478.16,478.85,25867.0,459.446,460.3574,458.736,459.398,25867.0
2022-06-09 10:35:00,479.07,480.18,478.9,480.15,20463.0,459.6091,460.674,459.446,460.6452,20463.0
2022-06-09 10:40:00,480.11,480.97,479.65,480.83,18945.0,460.6068,461.4319,460.1655,461.2976,18945.0
2022-06-09 10:45:00,481.0,481.14,479.88,480.38,17592.0,461.4607,461.595,460.3862,460.8658,17592.0
2022-06-09 10:50:00,480.22,481.03,479.05,479.13,20950.0,460.7123,461.4894,459.5899,459.6666,20950.0
2022-06-09 10:55:00,479.06,479.68,478.49,479.04,16145.0,459.5995,460.1943,459.0526,459.5803,16145.0
2022-06-09 11:00:00,479.04,479.16,478.22,478.33,9049.0,459.5803,459.6954,458.7936,458.8991,9049.0
2022-06-09 11:05:00,478.02,478.59,476.9,478.14,12918.0,458.6017,459.1486,457.5272,458.7168,12918.0
2022-06-09 11:10:00,477.91,479.43,477.84,478.97,14397.0,458.4962,459.9544,458.429,459.5131,14397.0
2022-06-09 11:15:00,479.24,479.82,479.01,479.35,17244.0,459.7722,460.3286,459.5515,459.8777,17244.0
2022-06-09 11:20:00,479.62,479.69,478.71,478.9,11537.0,460.1367,460.2039,459.2637,459.446,11537.0
2022-06-09 11:25:00,478.81,478.81,477.2,477.6,5232.0,459.3596,459.3596,457.815,458.1988,5232.0
2022-06-09 11:30:00,477.59,478.38,477.56,478.29,6273.0,458.1892,458.9471,458.1604,458.8607,6273.0
2022-06-09 11:35:00,478.34,479.19,478.0,478.84,11160.0,458.9087,459.7242,458.5825,459.3884,11160.0
2022-06-09 11:40:00,478.96,480.41,478.94,480.25,10038.0,459.5035,460.8946,459.4843,460.7411,10038.0
2022-06-09 11:45:00,480.25,480.64,478.98,479.13,9004.0,460.7411,461.1153,459.5227,459.6666,9004.0
2022-06-09 11:50:00,479.08,479.52,478.39,479.21,5775.0,459.6187,460.0408,458.9567,459.7434,5775.0
2022-06-09 11:55:00,479.17,479.71,479.17,479.68,4166.0,459.705,460.2231,459.705,460.1943,4166.0
2022-06-09 12:00:00,479.61,479.73,479.08,479.2,9587.0,460.1271,460.2422,459.6187,459.7338,9587.0
2022-06-09 12:05:00,479.06,479.24,478.19,478.72,9006.0,459.5995,459.7722,458.7648,459.2733,9006.0
2022-06-09 12:10:00,478.74,478.77,478.0,478.39,4524.0,459.2925,459.3212,458.5825,458.9567,4524.0
2022-06-09 12:15:00,478.4,479.18,478.38,478.73,10051.0,458.9663,459.7146,458.9471,459.2829,10051.0
2022-06-09 12:20:00,478.79,479.79,478.79,479.61,5775.0,459.3404,460.2998,459.3404,460.1271,5775.0
2022-06-09 12:25:00,479.57,480.89,479.54,480.76,16558.0,460.0887,461.3551,460.06,461.2304,16558.0
2022-06-09 12:30:00,480.89,481.61,480.68,481.06,26883.0,461.3551,462.0459,461.1537,461.5182,26883.0
2022-06-09 12:35:00,481.1,481.42,480.2,480.5,9947.0,461.5566,461.8636,460.6932,460.981,9947.0
2022-06-09 12:40:00,480.8,481.79,480.77,481.72,14936.0,461.2688,462.2186,461.24,462.1514,14936.0
2022-06-09 12:45:00,481.68,482.07,481.56,481.87,12409.0,462.113,462.4872,461.9979,462.2953,12409.0
2022-06-09 12:50:00,481.77,482.43,481.76,481.76,15026.0,462.1994,462.8326,462.1898,462.1898,15026.0
2022-06-09 12:55:00,481.63,483.21,481.2,482.98,24702.0,462.0651,463.5809,461.6525,463.3602,24702.0
2022-06-09 13:00:00,483.21,483.8,482.91,483.66,24627.0,463.5809,464.1469,463.2931,464.0126,24627.0
2022-06-09 13:05:00,483.8,484.09,483.32,483.49,10033.0,464.1469,464.4251,463.6864,463.8495,10033.0
2022-06-09 13:10:00,483.53,483.81,483.23,483.77,7273.0,463.8879,464.1565,463.6001,464.1181,7273.0
2022-06-09 13:15:00,483.82,484.24,483.64,484.06,19449.0,464.1661,464.569,463.9934,464.3964,19449.0
2022-06-09 13:20:00,483.91,484.11,483.6,483.65,14961.0,464.2524,464.4443,463.955,464.003,14961.0
2022-06-09 13:25:00,483.6,483.9,482.0,482.28,25170.0,463.955,464.2429,462.42,462.6887,25170.0
2022-06-09 13:30:00,482.13,482.67,481.6,482.5,19301.0,462.5448,463.0628,462.0363,462.8997,19301.0
2022-06-09 13:35:00,482.38,482.45,481.42,482.09,15648.0,462.7846,462.8518,461.8636,462.5064,15648.0
2022-06-09 13:40:00,481.93,482.23,481.36,481.54,5592.0,462.3529,462.6407,461.806,461.9787,5592.0
2022-06-09 13:45:00,481.66,482.75,481.64,482.26,7244.0,462.0938,463.1396,462.0747,462.6695,7244.0
2022-06-09 13:50:00,482.3,482.62,482.24,482.28,5401.0,462.7078,463.0148,462.6503,462.6887,5401.0
2022-06-09 13:55:00,482.13,482.77,482.08,482.76,4886.0,462.5448,463.1588,462.4968,463.1492,4886.0
2022-06-09 14:00:00,482.69,482.77,481.81,481.87,7030.0,463.082,463.1588,462.2378,462.2953,7030.0
2022-06-09 14:05:00,481.67,482.04,481.26,481.27,12347.0,462.1034,462.4584,461.7101,461.7197,12347.0
2022-06-09 14:10:00,481.2,481.34,480.47,481.16,11641.0,461.6525,461.7868,460.9522,461.6142,11641.0
2022-06-09 14:15:00,480.91,481.28,480.37,480.65,6632.0,461.3743,461.7293,460.8562,461.1249,6632.0
2022-06-09 14:20:00,480.8,481.11,479.73,479.73,20950.0,461.2688,461.5662,460.2422,460.2422,20950.0
2022-06-09 14:25:00,479.89,480.98,479.72,480.72,10500.0,460.3957,461.4415,460.2327,461.192,10500.0
2022-06-09 14:30:00,480.71,481.5,480.3,480.39,34092.0,461.1824,461.9403,460.7891,460.8754,34092.0
2022-06-09 14:35:00,480.49,480.51,479.67,480.5,16063.0,460.9714,460.9906,460.1847,460.981,16063.0
2022-06-09 14:40:00,480.44,480.44,479.65,480.14,7192.0,460.9234,460.9234,460.1655,460.6356,7192.0
2022-06-09 14:45:00,480.18,480.54,479.73,479.91,4430.0,460.674,461.0193,460.2422,460.4149,4430.0
2022-06-09 14:50:00,480.03,480.3,479.65,479.89,8541.0,460.5301,460.7891,460.1655,460.3957,8541.0
2022-06-09 14:55:00,479.62,480.0,478.6,478.6,14806.0,460.1367,460.5013,459.1581,459.1581,14806.0
2022-06-09 15:00:00,478.67,478.97,477.2,477.48,18537.0,459.2253,459.5131,457.815,458.0836,18537.0
2022-06-09 15:05:00,477.31,477.49,476.29,476.29,11277.0,457.9206,458.0932,456.942,456.942,11277.0
2022-06-09 15:10:00,476.38,476.82,475.79,475.8,7995.0,457.0283,457.4505,456.4623,456.4719,7995.0
2022-06-09 15:15:00,475.89,477.0,475.77,476.64,14458.0,456.5582,457.6231,456.4431,457.2778,14458.0
2022-06-09 15:20:00,476.58,476.73,475.93,476.49,5509.0,457.2202,457.3641,456.5966,457.1339,5509.0
2022-06-09 15:25:00,476.41,476.5,474.92,474.97,11574.0,457.0571,457.1435,455.6276,455.6756,11574.0
2022-06-09 15:30:00,475.11,475.38,474.72,474.92,12053.0,455.8099,456.069,455.4358,455.6276,12053.0
2022-06-09 15:35:00,474.86,475.34,474.64,474.83,10554.0,455.5701,456.0306,455.359,455.5413,10554.0
2022-06-09 15:40:00,474.51,474.63,473.79,473.82,16858.0,455.2343,455.3494,454.5435,454.5723,16858.0
2022-06-09 15:45:00,473.86,474.11,472.76,473.31,29801.0,454.6107,454.8505,453.5554,454.083,29801.0
2022-06-09 15:50:00,473.3,473.91,472.33,473.17,51560.0,454.0734,454.6587,453.1429,453.9487,51560.0
2022-06-09 15:55:00,473.03,473.69,471.71,472.05,86200.0,453.8144,454.4476,452.548,452.8742,86200.0
2022-06-10 09:30:00,465.06,468.0,461.81,461.97,91857.0,446.1682,448.9887,443.0502,443.2037,91857.0
2022-06-10 09:35:00,462.16,462.88,460.9,461.11,37733.0,443.386,444.0767,442.1772,442.3786,37733.0
2022-06-10 09:40:00,461.06,464.04,461.02,463.49,25839.0,442.3307,445.1896,442.2923,444.662,25839.0
2022-06-10 09:45:00,463.64,465.69,462.9,464.67,20337.0,444.8059,446.7726,444.0959,445.794,20337.0
2022-06-10 09:50:00,464.52,464.7,461.75,462.0,21806.0,445.6501,445.8228,442.9926,443.2325,21806.0
2022-06-10 09:55:00,462.12,462.99,461.65,462.08,19636.0,443.3476,444.1823,442.8967,443.3092,19636.0
2022-06-10 10:00:00,461.63,461.63,459.44,460.49,27091.0,442.8775,442.8775,440.7765,441.7838,27091.0
2022-06-10 10:05:00,460.45,461.5,458.65,459.83,19975.0,441.7454,442.7528,440.0186,441.1506,19975.0
2022-06-10 10:10:00,460.04,460.68,458.57,459.65,36072.0,441.3521,441.9661,439.9418,440.9779,36072.0
2022-06-10 10:15:00,459.67,460.29,458.68,458.81,28263.0,440.9971,441.5919,440.0473,440.1721,28263.0
2022-06-10 10:20:00,458.7,459.0,457.76,458.3,22926.0,440.0665,440.3543,439.1647,439.6828,22926.0
2022-06-10 10:25:00,458.12,460.33,457.9,459.91,15682.0,439.5101,441.6303,439.299,441.2274,15682.0
2022-06-10 10:30:00,459.72,460.93,459.63,460.7,14114.0,441.0451,442.2059,440.9588,441.9853,14114.0
2022-06-10 10:35:00,460.77,462.15,460.53,461.4,20400.0,442.0524,443.3764,441.8222,442.6569,20400.0
2022-06-10 10:40:00,461.39,461.88,460.37,461.5,17051.0,442.6473,443.1174,441.6687,442.7528,17051.0
2022-06-10 10:45:00,461.86,462.25,460.71,462.17,11368.0,443.0982,443.4723,441.9949,443.3956,11368.0
2022-06-10 10:50:00,462.15,462.78,461.48,462.61,15200.0,443.3764,443.9808,442.7336,443.8177,15200.0
2022-06-10 10:55:00,462.6,463.02,461.34,461.44,7995.0,443.8081,444.211,442.5993,442.6952,7995.0
2022-06-10 11:00:00,461.4,462.0,461.18,461.59,10730.0,442.6569,443.2325,442.4458,442.8391,10730.0
2022-06-10 11:05:00,461.53,461.53,460.07,460.14,14185.0,442.7816,442.7816,441.3809,441.448,14185.0
2022-06-10 11:10:00,460.44,461.49,460.44,461.09,14160.0,441.7359,442.7432,441.7359,442.3594,14160.0
2022-06-10 11:15:00,460.7,462.1,460.41,461.86,6210.0,441.9853,443.3284,441.7071,443.0982,6210.0
2022-06-10 11:20:00,462.0,462.52,461.51,461.51,12516.0,443.2325,443.7314,442.7624,442.7624,12516.0
2022-06-10 11:25:00,461.5,462.03,460.95,461.57,7381.0,442.7528,443.2613,442.2251,442.8199,7381.0
2022-06-10 11:30:00,461.58,462.51,461.55,462.51,4840.0,442.8295,443.7218,442.8008,443.7218,4840.0
2022-06-10 11:35:00,462.45,462.79,461.95,462.35,6990.0,443.6642,443.9904,443.1845,443.5683,6990.0
2022-06-10 11:40:00,462.23,463.36,462.17,463.23,5520.0,443.4531,444.5372,443.3956,444.4125,5520.0
2022-06-10 11:45:00,463.34,464.0,463.13,463.13,17518.0,444.518,445.1512,444.3166,444.3166,17518.0
2022-06-10 11:50:00,463.29,463.78,462.92,463.76,9667.0,444.4701,444.9402,444.1151,444.921,9667.0
2022-06-10 11:55:00,463.52,464.76,463.51,464.21,9815.0,444.6907,445.8804,444.6811,445.3527,9815.0
2022-06-10 12:00:00,464.22,464.26,463.59,463.6,6832.0,445.3623,445.4007,444.7579,444.7675,6832.0
2022-06-10 12:05:00,463.48,464.75,463.44,464.54,7777.0,444.6524,445.8708,444.614,445.6693,7777.0
2022-06-10 12:10:00,464.33,464.55,463.02,463.06,9200.0,445.4678,445.6789,444.211,444.2494,9200.0
2022-06-10 12:15:00,462.83,463.27,462.66,462.89,5688.0,444.0288,444.4509,443.8657,444.0863,5688.0
2022-06-10 12:20:00,463.01,463.66,462.46,463.02,7925.0,444.2015,444.825,443.6738,444.211,7925.0
2022-06-10 12:25:00,463.05,463.71,462.72,463.71,5201.0,444.2398,444.873,443.9232,444.873,5201.0
2022-06-10 12:30:00,464.18,464.56,463.59,463.78,5431.0,445.3239,445.6885,444.7579,444.9402,5431.0
2022-06-10 12:35:00,463.87,464.38,463.87,463.98,6228.0,445.0265,445.5158,445.0265,445.132,6228.0
2022-06-10 12:40:00,463.83,464.37,463.64,463.71,6354.0,444.9881,445.5062,444.8059,444.873,6354.0
2022-06-10 12:45:00,463.97,463.98,462.96,463.2,4569.0,445.1225,445.132,444.1535,444.3837,4569.0
2022-06-10 12:50:00,462.96,463.74,462.71,463.45,6858.0,444.1535,444.9018,443.9136,444.6236,6858.0
2022-06-10 12:55:00,463.34,463.66,463.21,463.5,2590.0,444.518,444.825,444.3933,444.6715,2590.0
2022-06-10 13:00:00,463.56,463.95,463.31,463.46,4570.0,444.7291,445.1033,444.4893,444.6332,4570.0
2022-06-10 13:05:00,463.52,463.83,463.08,463.83,3061.0,444.6907,444.9881,444.2686,444.9881,3061.0
2022-06-10 13:10:00,463.8,464.38,463.79,464.18,3650.0,444.9594,445.5158,444.9498,445.3239,3650.0
2022-06-10 13:15:00,464.22,464.86,464.07,464.86,3470.0,445.3623,445.9763,445.2184,445.9763,3470.0
2022-06-10 13:20:00,464.84,465.46,464.79,465.3,5099.0,445.9571,446.5519,445.9091,446.3984,5099.0
2022-06-10 13:25:00,465.59,466.2,465.42,466.2,4703.0,446.6766,447.2619,446.5136,447.2619,4703.0
2022-06-10 13:30:00,466.18,466.18,464.72,465.12,9874.0,447.2427,447.2427,445.842,446.2257,9874.0
2022-06-10 13:35:00,465.39,466.46,465.32,466.25,3899.0,446.4848,447.5113,446.4176,447.3098,3899.0
2022-06-10 13:40:00,466.36,466.4,465.42,465.7,5131.0,447.4154,447.4537,446.5136,446.7822,5131.0
2022-06-10 13:45:00,465.88,467.25,465.64,467.21,11760.0,446.9549,448.2692,446.7246,448.2308,11760.0
2022-06-10 13:50:00,467.16,467.8,466.42,466.46,12656.0,448.1829,448.7969,447.4729,447.5113,12656.0
2022-06-10 13:55:00,466.24,466.5,465.27,466.5,7697.0,447.3002,447.5497,446.3696,447.5497,7697.0
2022-06-10 14:00:00,466.42,466.43,465.27,465.43,10212.0,447.4729,447.4825,446.3696,446.5231,10212.0
2022-06-10 14:05:00,465.48,466.63,465.3,466.32,7826.0,446.5711,447.6744,446.3984,447.377,7826.0
2022-06-10 14:10:00,466.42,466.78,466.11,466.22,4428.0,447.4729,447.8183,447.1755,447.2811,4428.0
2022-06-10 14:15:00,466.12,466.44,465.76,466.33,8705.0,447.1851,447.4921,446.8397,447.3866,8705.0
2022-06-10 14:20:00,466.49,466.95,466.4,466.54,7363.0,447.5401,447.9814,447.4537,447.5881,7363.0
2022-06-10 14:25:00,466.67,466.68,465.61,465.84,7527.0,447.7128,447.7224,446.6958,446.9165,7527.0
2022-06-10 14:30:00,465.89,466.82,465.89,466.58,12479.0,446.9645,447.8567,446.9645,447.6264,12479.0
2022-06-10 14:35:00,466.56,466.57,465.55,465.83,7117.0,447.6072,447.6168,446.6383,446.9069,7117.0
2022-06-10 14:40:00,465.68,465.71,465.06,465.57,11656.0,446.763,446.7918,446.1682,446.6575,11656.0
2022-06-10 14:45:00,465.76,466.79,465.62,466.79,9921.0,446.8397,447.8279,446.7054,447.8279,9921.0
2022-06-10 14:50:00,466.59,466.87,466.34,466.87,4776.0,447.636,447.9046,447.3962,447.9046,4776.0
2022-06-10 14:55:00,466.94,467.99,466.85,467.79,9565.0,447.9718,448.9792,447.8855,448.7873,9565.0
2022-06-10 15:00:00,467.81,468.19,465.98,466.22,14628.0,448.8065,449.171,447.0508,447.2811,14628.0
2022-06-10 15:05:00,466.09,466.1,464.77,465.47,13477.0,447.1563,447.1659,445.89,446.5615,13477.0
2022-06-10 15:10:00,465.41,466.42,465.41,466.18,6606.0,446.504,447.4729,446.504,447.2427,6606.0
2022-06-10 15:15:00,466.24,467.0,466.24,466.96,8784.0,447.3002,448.0294,447.3002,447.991,8784.0
2022-06-10 15:20:00,466.91,466.92,465.27,466.65,8105.0,447.943,447.9526,446.3696,447.6936,8105.0
2022-06-10 15:25:00,466.66,467.67,466.59,466.8,14762.0,447.7032,448.6722,447.636,447.8375,14762.0
2022-06-10 15:30:00,466.6,467.04,465.88,466.06,13129.0,447.6456,448.0677,446.9549,447.1276,13129.0
2022-06-10 15:35:00,466.23,467.14,465.7,466.59,13467.0,447.2906,448.1637,446.7822,447.636,13467.0
2022-06-10 15:40:00,466.45,466.88,465.04,465.32,13254.0,447.5017,447.9142,446.149,446.4176,13254.0
2022-06-10 15:45:00,465.46,465.49,463.88,463.94,24547.0,446.5519,446.5807,445.0361,445.0937,24547.0
2022-06-10 15:50:00,463.89,465.32,463.27,464.13,38546.0,445.0457,446.4176,444.4509,445.276,38546.0
2022-06-10 15:55:00,464.17,464.61,463.24,463.27,77711.0,445.3143,445.7365,444.4221,444.4509,77711.0
2022-06-13 09:30:00,450.67,454.4,450.0,450.68,137801.0,432.3627,435.9412,431.7199,432.3723,137801.0
2022-06-13 09:35:00,450.54,454.88,449.77,452.25,43500.0,432.238,436.4017,431.4993,433.8785,43500.0
2022-06-13 09:40:00,452.08,452.73,449.81,452.38,34627.0,433.7155,434.339,431.5377,434.0033,34627.0
2022-06-13 09:45:00,452.35,453.8,451.82,453.6,19172.0,433.9745,435.3656,433.466,435.1737,19172.0
2022-06-13 09:50:00,453.67,456.11,453.48,455.71,29846.0,435.2409,437.5817,435.0586,437.198,29846.0
2022-06-13 09:55:00,455.65,456.66,454.52,454.52,34392.0,437.1404,438.1094,436.0563,436.0563,34392.0
2022-06-13 10:00:00,454.58,455.34,452.56,453.27,18046.0,436.1139,436.843,434.176,434.8571,18046.0
2022-06-13 10:05:00,453.31,455.34,453.08,453.76,18201.0,434.8955,436.843,434.6748,435.3272,18201.0
2022-06-13 10:10:00,454.03,454.03,451.25,451.25,20793.0,435.5862,435.5862,432.9192,432.9192,20793.0
2022-06-13 10:15:00,451.07,452.07,450.69,450.69,23198.0,432.7465,433.7059,432.3819,432.3819,23198.0
2022-06-13 10:20:00,450.66,451.9,450.64,450.89,29638.0,432.3531,433.5428,432.334,432.5738,29638.0
2022-06-13 10:25:00,450.83,451.48,450.5,451.22,27677.0,432.5162,433.1398,432.1996,432.8904,27677.0
2022-06-13 10:30:00,451.44,451.98,450.66,451.86,26998.0,433.1015,433.6195,432.3531,433.5044,26998.0
2022-06-13 10:35:00,451.8,452.38,451.51,451.87,21613.0,433.4468,434.0033,433.1686,433.514,21613.0
2022-06-13 10:40:00,451.75,451.83,450.3,450.74,23938.0,433.3989,433.4756,432.0078,432.4299,23938.0
2022-06-13 10:45:00,450.5,450.92,449.35,449.94,34175.0,432.1996,432.6026,431.0964,431.6624,34175.0
2022-06-13 10:50:00,449.88,450.67,449.5,450.06,28260.0,431.6048,432.3627,431.2403,431.7775,28260.0
2022-06-13 10:55:00,450.15,451.13,449.52,450.51,12711.0,431.8639,432.804,431.2594,432.2092,12711.0
2022-06-13 11:00:00,450.21,450.74,449.08,449.12,11676.0,431.9214,432.4299,430.8373,430.8757,11676.0
2022-06-13 11:05:00,449.04,450.26,448.9,450.05,14970.0,430.7989,431.9694,430.6646,431.7679,14970.0
2022-06-13 11:10:00,449.91,450.41,449.14,449.23,18129.0,431.6336,432.1133,430.8949,430.9812,18129.0
2022-06-13 11:15:00,449.31,451.3,449.29,451.29,17362.0,431.058,432.9671,431.0388,432.9575,17362.0
2022-06-13 11:20:00,451.3,453.08,451.0,453.05,41518.0,432.9671,434.6748,432.6793,434.6461,41518.0
2022-06-13 11:25:00,453.12,453.31,451.93,452.21,21892.0,434.7132,434.8955,433.5715,433.8402,21892.0
2022-06-13 11:30:00,452.06,452.5,451.35,452.08,17014.0,433.6963,434.1184,433.0151,433.7155,17014.0
2022-06-13 11:35:00,452.25,452.83,451.94,452.82,13153.0,433.8785,434.435,433.5811,434.4254,13153.0
2022-06-13 11:40:00,452.89,454.11,452.7,453.78,10732.0,434.4926,435.663,434.3103,435.3464,10732.0
2022-06-13 11:45:00,453.79,453.8,452.66,453.37,12276.0,435.356,435.3656,434.2719,434.9531,12276.0
2022-06-13 11:50:00,453.24,453.83,452.13,452.48,10279.0,434.8283,435.3944,433.7634,434.0992,10279.0
2022-06-13 11:55:00,452.66,453.63,452.62,453.58,9502.0,434.2719,435.2025,434.2335,435.1545,9502.0
2022-06-13 12:00:00,453.43,454.87,453.16,454.34,13693.0,435.0106,436.3921,434.7516,435.8836,13693.0
2022-06-13 12:05:00,454.28,455.53,453.61,455.07,20208.0,435.8261,437.0253,435.1833,436.584,20208.0
2022-06-13 12:10:00,454.62,456.27,454.37,455.3,11458.0,436.1523,437.7352,435.9124,436.8047,11458.0
2022-06-13 12:15:00,455.31,455.96,454.7,455.2,11805.0,436.8142,437.4378,436.229,436.7087,11805.0
2022-06-13 12:20:00,455.22,455.84,454.88,455.07,7720.0,436.7279,437.3227,436.4017,436.584,7720.0
2022-06-13 12:25:00,455.35,456.27,455.35,455.83,8610.0,436.8526,437.7352,436.8526,437.3131,8610.0
2022-06-13 12:30:00,455.5,457.0,455.26,456.65,7818.0,436.9965,438.4356,436.7663,438.0998,7818.0
2022-06-13 12:35:00,456.73,458.64,456.35,458.31,14178.0,438.1766,440.009,437.812,439.6924,14178.0
2022-06-13 12:40:00,458.48,458.48,456.54,456.85,13287.0,439.8555,439.8555,437.9943,438.2917,13287.0
2022-06-13 12:45:00,456.8,457.2,456.34,456.51,8488.0,438.2437,438.6275,437.8024,437.9655,8488.0
2022-06-13 12:50:00,456.59,456.7,455.62,455.7,7672.0,438.0422,438.1478,437.1117,437.1884,7672.0
2022-06-13 12:55:00,455.58,456.12,454.9,455.16,11376.0,437.0733,437.5913,436.4209,436.6703,11376.0
2022-06-13 13:00:00,455.26,455.26,454.26,454.37,7726.0,436.7663,436.7663,435.8069,435.9124,7726.0
2022-06-13 13:05:00,454.25,454.65,454.1,454.65,10617.0,435.7973,436.1811,435.6534,436.1811,10617.0
2022-06-13 13:10:00,454.65,455.18,454.34,455.18,8345.0,436.1811,436.6895,435.8836,436.6895,8345.0
2022-06-13 13:15:00,455.23,455.48,454.82,455.48,7013.0,436.7375,436.9773,436.3441,436.9773,7013.0
2022-06-13 13:20:00,455.11,455.69,454.9,455.19,7483.0,436.6224,437.1788,436.4209,436.6991,7483.0
2022-06-13 13:25:00,455.27,455.44,454.6,455.19,7210.0,436.7759,436.939,436.1331,436.6991,7210.0
2022-06-13 13:30:00,455.05,455.44,454.26,454.57,9223.0,436.5648,436.939,435.8069,436.1043,9223.0
2022-06-13 13:35:00,454.47,455.5,454.25,455.5,5860.0,436.0084,436.9965,435.7973,436.9965,5860.0
2022-06-13 13:40:00,455.38,456.63,455.12,456.63,7367.0,436.8814,438.0806,436.632,438.0806,7367.0
2022-06-13 13:45:00,456.67,457.36,456.34,457.21,7746.0,438.119,438.781,437.8024,438.6371,7746.0
2022-06-13 13:50:00,457.35,457.4,456.27,456.5,6301.0,438.7714,438.8193,437.7352,437.9559,6301.0
2022-06-13 13:55:00,456.61,457.31,456.49,456.89,7599.0,438.0614,438.733,437.9463,438.3301,7599.0
2022-06-13 14:00:00,456.81,456.98,455.6,455.97,12250.0,438.2533,438.4164,437.0925,437.4474,12250.0
2022-06-13 14:05:00,455.85,455.92,455.33,455.4,6860.0,437.3323,437.3995,436.8334,436.9006,6860.0
2022-06-13 14:10:00,455.25,455.78,454.45,454.73,12984.0,436.7567,437.2652,435.9892,436.2578,12984.0
2022-06-13 14:15:00,454.79,455.65,454.79,455.61,6058.0,436.3154,437.1404,436.3154,437.1021,6058.0
2022-06-13 14:20:00,455.69,456.0,455.52,455.7,6610.0,437.1788,437.4762,437.0157,437.1884,6610.0
2022-06-13 14:25:00,455.74,456.16,455.42,455.63,6958.0,437.2268,437.6297,436.9198,437.1212,6958.0
2022-06-13 14:30:00,455.69,455.8,453.95,454.85,7857.0,437.1788,437.2843,435.5095,436.3729,7857.0
2022-06-13 14:35:00,455.2,456.74,455.06,456.44,6997.0,436.7087,438.1862,436.5744,437.8983,6997.0
2022-06-13 14:40:00,456.18,457.03,456.14,456.5,8684.0,437.6489,438.4644,437.6105,437.9559,8684.0
2022-06-13 14:45:00,456.75,456.95,455.88,456.59,9445.0,438.1957,438.3876,437.3611,438.0422,9445.0
2022-06-13 14:50:00,456.49,456.65,455.76,456.06,7496.0,437.9463,438.0998,437.246,437.5338,7496.0
2022-06-13 14:55:00,455.94,456.03,454.69,454.96,8414.0,437.4187,437.505,436.2194,436.4785,8414.0
2022-06-13 15:00:00,454.91,455.41,454.12,455.25,14367.0,436.4305,436.9102,435.6726,436.7567,14367.0
2022-06-13 15:05:00,455.16,455.51,454.1,454.34,12767.0,436.6703,437.0061,435.6534,435.8836,12767.0
2022-06-13 15:10:00,454.26,454.39,453.51,453.91,10542.0,435.8069,435.9316,435.0874,435.4711,10542.0
2022-06-13 15:15:00,453.9,456.6,453.06,454.66,24097.0,435.4615,438.0518,434.6556,436.1906,24097.0
2022-06-13 15:20:00,454.18,454.73,453.16,453.4,10069.0,435.7301,436.2578,434.7516,434.9818,10069.0
2022-06-13 15:25:00,453.37,453.94,452.37,452.65,12758.0,434.9531,435.4999,433.9937,434.2623,12758.0
2022-06-13 15:30:00,452.21,452.44,451.45,451.97,19281.0,433.8402,434.0608,433.111,433.6099,19281.0
2022-06-13 15:35:00,452.18,453.43,451.58,451.64,19418.0,433.8114,435.0106,433.2358,433.2933,19418.0
2022-06-13 15:40:00,451.75,451.8,450.54,450.69,22982.0,433.3989,433.4468,432.238,432.3819,22982.0
2022-06-13 15:45:00,450.54,452.0,450.22,451.7,36548.0,432.238,433.6387,431.931,433.3509,36548.0
2022-06-13 15:50:00,451.62,452.33,450.24,452.26,52400.0,433.2741,433.9553,431.9502,433.8881,52400.0
2022-06-13 15:55:00,452.18,452.91,451.83,452.25,93684.0,433.8114,434.5117,433.4756,433.8785,93684.0
2022-06-14 09:30:00,453.72,454.36,450.94,453.5,76213.0,435.2888,435.9028,432.6218,435.0778,76213.0
2022-06-14 09:35:00,453.49,455.38,452.11,454.24,26674.0,435.0682,436.8814,433.7442,435.7877,26674.0
2022-06-14 09:40:00,454.0,454.09,452.44,453.12,15578.0,435.5575,435.6438,434.0608,434.7132,15578.0
2022-06-14 09:45:00,453.54,457.07,453.5,455.24,21181.0,435.1161,438.5027,435.0778,436.7471,21181.0
2022-06-14 09:50:00,455.21,455.64,454.14,455.64,12633.0,436.7183,437.1308,435.6918,437.1308,12633.0
2022-06-14 09:55:00,455.8,455.92,454.88,455.38,10623.0,437.2843,437.3995,436.4017,436.8814,10623.0
2022-06-14 10:00:00,455.19,455.48,453.61,453.84,17575.0,436.6991,436.9773,435.1833,435.404,17575.0
2022-06-14 10:05:00,454.14,454.83,452.86,454.3,21319.0,435.6918,436.3537,434.4638,435.8453,21319.0
2022-06-14 10:10:00,454.54,454.54,453.47,453.96,20121.0,436.0755,436.0755,435.049,435.5191,20121.0
2022-06-14 10:15:00,453.95,454.98,453.49,454.32,12475.0,435.5095,436.4976,435.0682,435.8645,12475.0
2022-06-14 10:20:00,454.17,454.88,453.37,454.5,15947.0,435.7206,436.4017,434.9531,436.0371,15947.0
2022-06-14 10:25:00,454.05,454.26,452.77,453.2,12391.0,435.6054,435.8069,434.3774,434.79,12391.0
2022-06-14 10:30:00,453.16,453.56,452.26,452.95,8612.0,434.7516,435.1353,433.8881,434.5501,8612.0
2022-06-14 10:35:00,452.98,453.13,451.02,451.6,12818.0,434.5789,434.7228,432.6985,433.255,12818.0
2022-06-14 10:40:00,451.39,451.93,450.28,450.68,18638.0,433.0535,433.5715,431.9886,432.3723,18638.0
2022-06-14 10:45:00,450.73,453.0,450.73,453.0,9383.0,432.4203,434.5981,432.4203,434.5981,9383.0
2022-06-14 10:50:00,452.97,454.09,452.59,453.25,13442.0,434.5693,435.6438,434.2047,434.8379,13442.0
2022-06-14 10:55:00,453.12,454.37,452.92,454.04,12843.0,434.7132,435.9124,434.5213,435.5958,12843.0
2022-06-14 11:00:00,454.18,454.9,454.02,454.53,17271.0,435.7301,436.4209,435.5766,436.0659,17271.0
2022-06-14 11:05:00,454.66,454.66,453.09,453.94,18976.0,436.1906,436.1906,434.6844,435.4999,18976.0
2022-06-14 11:10:00,453.99,454.04,453.18,453.68,17990.0,435.5479,435.5958,434.7708,435.2505,17990.0
2022-06-14 11:15:00,453.68,454.19,453.12,454.14,15530.0,435.2505,435.7397,434.7132,435.6918,15530.0
2022-06-14 11:20:00,454.08,454.44,453.23,454.44,10883.0,435.6342,435.9796,434.8187,435.9796,10883.0
2022-06-14 11:25:00,454.45,454.72,453.36,453.5,7209.0,435.9892,436.2482,434.9435,435.0778,7209.0
2022-06-14 11:30:00,453.22,453.91,453.06,453.91,4165.0,434.8091,435.4711,434.6556,435.4711,4165.0
2022-06-14 11:35:00,454.18,454.75,453.58,453.91,6701.0,435.7301,436.277,435.1545,435.4711,6701.0
2022-06-14 11:40:00,453.88,454.88,453.68,454.88,4079.0,435.4423,436.4017,435.2505,436.4017,4079.0
2022-06-14 11:45:00,454.87,454.94,453.66,453.76,7842.0,436.3921,436.4593,435.2313,435.3272,7842.0
2022-06-14 11:50:00,453.9,454.08,453.24,453.7,10119.0,435.4615,435.6342,434.8283,435.2696,10119.0
2022-06-14 11:55:00,453.86,454.81,453.84,454.4,10622.0,435.4231,436.3346,435.404,435.9412,10622.0
2022-06-14 12:00:00,454.1,454.2,453.02,453.45,6534.0,435.6534,435.7493,434.6173,435.0298,6534.0
2022-06-14 12:05:00,453.36,453.47,452.94,453.27,5466.0,434.9435,435.049,434.5405,434.8571,5466.0
2022-06-14 12:10:00,453.52,453.78,452.86,452.98,8985.0,435.097,435.3464,434.4638,434.5789,8985.0
2022-06-14 12:15:00,453.04,453.62,452.72,453.61,6481.0,434.6365,435.1929,434.3295,435.1833,6481.0
2022-06-14 12:20:00,453.68,453.79,451.92,452.43,10259.0,435.2505,435.356,433.562,434.0512,10259.0
2022-06-14 12:25:00,452.61,452.95,452.36,452.58,8370.0,434.2239,434.5501,433.9841,434.1951,8370.0
2022-06-14 12:30:00,452.7,453.58,452.67,453.37,6718.0,434.3103,435.1545,434.2815,434.9531,6718.0
2022-06-14 12:35:00,453.26,453.35,452.45,452.98,9141.0,434.8475,434.9339,434.0704,434.5789,9141.0
2022-06-14 12:40:00,452.97,453.78,452.81,453.65,10929.0,434.5693,435.3464,434.4158,435.2217,10929.0
2022-06-14 12:45:00,454.02,454.09,453.59,454.09,6746.0,435.5766,435.6438,435.1641,435.6438,6746.0
2022-06-14 12:50:00,454.01,454.34,453.32,454.18,8467.0,435.5671,435.8836,434.9051,435.7301,8467.0
2022-06-14 12:55:00,454.14,455.3,454.13,455.22,8152.0,435.6918,436.8047,435.6822,436.7279,8152.0
2022-06-14 13:00:00,455.36,456.0,454.94,455.68,13157.0,436.8622,437.4762,436.4593,437.1692,13157.0
2022-06-14 13:05:00,455.6,457.27,455.2,457.27,10210.0,437.0925,438.6946,436.7087,438.6946,10210.0
2022-06-14 13:10:00,457.4,457.4,456.53,457.09,7370.0,438.8193,438.8193,437.9847,438.5219,7370.0
2022-06-14 13:15:00,457.19,458.53,456.98,458.22,8062.0,438.6179,439.9034,438.4164,439.606,8062.0
2022-06-14 13:20:00,458.34,458.76,458.0,458.0,5101.0,439.7212,440.1241,439.395,439.395,5101.0
2022-06-14 13:25:00,457.93,458.0,457.29,457.43,7082.0,439.3278,439.395,438.7138,438.8481,7082.0
2022-06-14 13:30:00,457.0,457.33,456.36,456.37,3644.0,438.4356,438.7522,437.8216,437.8312,3644.0
2022-06-14 13:35:00,456.61,456.84,455.48,455.6,5378.0,438.0614,438.2821,436.9773,437.0925,5378.0
2022-06-14 13:40:00,455.36,455.86,454.19,454.36,7460.0,436.8622,437.3419,435.7397,435.9028,7460.0
2022-06-14 13:45:00,454.33,455.35,454.33,454.98,7659.0,435.8741,436.8526,435.8741,436.4976,7659.0
2022-06-14 13:50:00,455.03,455.38,454.8,455.38,10688.0,436.5456,436.8814,436.325,436.8814,10688.0
2022-06-14 13:55:00,455.45,455.96,455.02,455.26,8348.0,436.9486,437.4378,436.536,436.7663,8348.0
2022-06-14 14:00:00,455.01,455.86,455.01,455.62,9241.0,436.5264,437.3419,436.5264,437.1117,9241.0
2022-06-14 14:05:00,455.29,456.29,455.29,455.79,9376.0,436.7951,437.7544,436.7951,437.2747,9376.0
2022-06-14 14:10:00,455.58,455.58,454.72,455.09,4321.0,437.0733,437.0733,436.2482,436.6032,4321.0
2022-06-14 14:15:00,455.28,455.8,455.03,455.64,4038.0,436.7855,437.2843,436.5456,437.1308,4038.0
2022-06-14 14:20:00,455.58,456.48,455.53,455.82,8110.0,437.0733,437.9367,437.0253,437.3035,8110.0
2022-06-14 14:25:00,455.25,456.04,455.25,455.77,4987.0,436.7567,437.5146,436.7567,437.2556,4987.0
2022-06-14 14:30:00,455.89,456.07,455.25,456.01,3922.0,437.3707,437.5434,436.7567,437.4858,3922.0
2022-06-14 14:35:00,456.1,456.7,455.93,456.54,10118.0,437.5722,438.1478,437.4091,437.9943,10118.0
2022-06-14 14:40:00,456.26,456.26,454.93,454.94,4473.0,437.7257,437.7257,436.4497,436.4593,4473.0
2022-06-14 14:45:00,455.08,455.17,454.13,454.13,20027.0,436.5936,436.6799,435.6822,435.6822,20027.0
2022-06-14 14:50:00,454.0,454.91,453.7,454.71,6114.0,435.5575,436.4305,435.2696,436.2386,6114.0
2022-06-14 14:55:00,454.44,454.81,454.04,454.12,8148.0,435.9796,436.3346,435.5958,435.6726,8148.0
2022-06-14 15:00:00,454.16,454.37,453.55,454.09,10806.0,435.711,435.9124,435.1257,435.6438,10806.0
2022-06-14 15:05:00,454.04,454.16,453.28,453.28,14757.0,435.5958,435.711,434.8667,434.8667,14757.0
2022-06-14 15:10:00,453.5,453.86,452.27,452.27,11458.0,435.0778,435.4231,433.8977,433.8977,11458.0
2022-06-14 15:15:00,452.42,452.45,451.6,451.67,9834.0,434.0416,434.0704,433.255,433.3221,9834.0
2022-06-14 15:20:00,451.89,452.33,451.55,451.73,16584.0,433.5332,433.9553,433.207,433.3797,16584.0
2022-06-14 15:25:00,451.81,453.83,451.81,453.8,14934.0,433.4564,435.3944,433.4564,435.3656,14934.0
2022-06-14 15:30:00,453.63,455.47,453.63,454.96,12160.0,435.2025,436.9677,435.2025,436.4785,12160.0
2022-06-14 15:35:00,455.14,456.84,454.84,455.95,22719.0,436.6511,438.2821,436.3633,437.4282,22719.0
2022-06-14 15:40:00,455.99,456.73,455.37,455.54,22995.0,437.4666,438.1766,436.8718,437.0349,22995.0
2022-06-14 15:45:00,455.49,457.5,455.11,457.09,24199.0,436.9869,438.9153,436.6224,438.5219,24199.0
2022-06-14 15:50:00,457.16,457.16,454.47,455.03,35120.0,438.5891,438.5891,436.0084,436.5456,35120.0
2022-06-14 15:55:00,455.0,455.29,454.27,454.81,75477.0,436.5168,436.7951,435.8165,436.3346,75477.0
2022-06-15 09:30:00,458.5,460.98,457.84,459.12,41805.0,439.8747,442.2539,439.2415,440.4695,41805.0
2022-06-15 09:35:00,459.53,460.5,458.13,459.33,16947.0,440.8628,441.7934,439.5197,440.6709,16947.0
2022-06-15 09:40:00,459.11,461.68,459.11,461.1,50929.0,440.4599,442.9255,440.4599,442.369,50929.0
2022-06-15 09:45:00,460.76,461.32,459.62,460.32,19205.0,442.0429,442.5801,440.9492,441.6207,19205.0
2022-06-15 09:50:00,460.29,460.46,458.19,458.73,17014.0,441.5919,441.755,439.5773,440.0953,17014.0
2022-06-15 09:55:00,458.99,459.95,458.95,459.19,11325.0,440.3448,441.2658,440.3064,440.5366,11325.0
2022-06-15 10:00:00,459.18,459.28,458.52,458.92,8419.0,440.527,440.623,439.8938,440.2776,8419.0
2022-06-15 10:05:00,458.76,458.91,458.04,458.6,11765.0,440.1241,440.268,439.4333,439.9706,11765.0
2022-06-15 10:10:00,458.84,459.21,458.21,458.28,23571.0,440.2008,440.5558,439.5964,439.6636,23571.0
2022-06-15 10:15:00,458.0,458.36,457.7,458.0,13035.0,439.395,439.7403,439.1072,439.395,13035.0
2022-06-15 10:20:00,457.95,459.01,457.41,458.1,13603.0,439.347,440.3639,438.8289,439.4909,13603.0
2022-06-15 10:25:00,458.12,458.5,457.6,457.66,10177.0,439.5101,439.8747,439.0112,439.0688,10177.0
2022-06-15 10:30:00,458.13,458.13,456.06,456.61,12400.0,439.5197,439.5197,437.5338,438.0614,12400.0
2022-06-15 10:35:00,456.7,456.86,455.81,456.26,8999.0,438.1478,438.3013,437.2939,437.7257,8999.0
2022-06-15 10:40:00,455.95,456.26,455.15,455.33,7531.0,437.4282,437.7257,436.6607,436.8334,7531.0
2022-06-15 10:45:00,455.33,456.26,455.28,456.13,6835.0,436.8334,437.7257,436.7855,437.6009,6835.0
2022-06-15 10:50:00,456.26,456.28,454.8,455.05,7918.0,437.7257,437.7448,436.325,436.5648,7918.0
2022-06-15 10:55:00,455.3,456.5,455.14,455.99,7611.0,436.8047,437.9559,436.6511,437.4666,7611.0
2022-06-15 11:00:00,456.31,457.28,456.08,457.28,53289.0,437.7736,438.7042,437.553,438.7042,53289.0
2022-06-15 11:05:00,457.19,457.9,457.14,457.37,6620.0,438.6179,439.299,438.5699,438.7906,6620.0
2022-06-15 11:10:00,457.37,457.56,455.86,456.04,5120.0,438.7906,438.9728,437.3419,437.5146,5120.0
2022-06-15 11:15:00,455.96,456.68,455.95,455.96,4978.0,437.4378,438.1286,437.4282,437.4378,4978.0
2022-06-15 11:20:00,456.12,456.27,455.84,456.05,6468.0,437.5913,437.7352,437.3227,437.5242,6468.0
2022-06-15 11:25:00,456.05,456.08,455.46,455.81,4257.0,437.5242,437.553,436.9582,437.2939,4257.0
2022-06-15 11:30:00,455.7,456.39,455.7,456.29,14042.0,437.1884,437.8504,437.1884,437.7544,14042.0
2022-06-15 11:35:00,455.96,456.61,455.91,456.61,4757.0,437.4378,438.0614,437.3899,438.0614,4757.0
2022-06-15 11:40:00,456.49,456.95,456.31,456.31,3703.0,437.9463,438.3876,437.7736,437.7736,3703.0
2022-06-15 11:45:00,456.39,456.61,455.97,455.97,7673.0,437.8504,438.0614,437.4474,437.4474,7673.0
2022-06-15 11:50:00,455.88,456.37,455.51,456.22,5509.0,437.3611,437.8312,437.0061,437.6873,5509.0
2022-06-15 11:55:00,456.38,456.87,456.32,456.74,4950.0,437.8408,438.3109,437.7832,438.1862,4950.0
2022-06-15 12:00:00,456.81,457.34,456.81,456.87,4608.0,438.2533,438.7618,438.2533,438.3109,4608.0
2022-06-15 12:05:00,457.0,457.22,456.67,456.77,4158.0,438.4356,438.6467,438.119,438.2149,4158.0
2022-06-15 12:10:00,456.8,457.31,456.79,457.31,2470.0,438.2437,438.733,438.2341,438.733,2470.0
2022-06-15 12:15:00,457.54,457.72,456.97,457.26,4951.0,438.9537,439.1263,438.4068,438.685,4951.0
2022-06-15 12:20:00,457.41,458.0,457.4,458.0,6437.0,438.8289,439.395,438.8193,439.395,6437.0
2022-06-15 12:25:00,457.91,457.91,457.2,457.37,7830.0,439.3086,439.3086,438.6275,438.7906,7830.0
2022-06-15 12:30:00,457.58,457.69,456.85,456.85,5002.0,438.992,439.0976,438.2917,438.2917,5002.0
2022-06-15 12:35:00,456.79,457.23,456.66,456.78,4317.0,438.2341,438.6562,438.1094,438.2245,4317.0
2022-06-15 12:40:00,456.81,456.85,456.32,456.4,3679.0,438.2533,438.2917,437.7832,437.86,3679.0
2022-06-15 12:45:00,456.46,456.6,456.02,456.19,13367.0,437.9175,438.0518,437.4954,437.6585,13367.0
2022-06-15 12:50:00,456.22,456.23,455.5,455.51,5893.0,437.6873,437.6969,436.9965,437.0061,5893.0
2022-06-15 12:55:00,455.6,455.67,454.67,454.76,6371.0,437.0925,437.1596,436.2002,436.2866,6371.0
2022-06-15 13:00:00,454.7,455.3,454.67,455.17,3280.0,436.229,436.8047,436.2002,436.6799,3280.0
2022-06-15 13:05:00,455.38,455.61,454.66,454.67,8129.0,436.8814,437.1021,436.1906,436.2002,8129.0
2022-06-15 13:10:00,455.02,455.52,454.85,455.19,8240.0,436.536,437.0157,436.3729,436.6991,8240.0
2022-06-15 13:15:00,455.31,455.55,454.9,455.31,5635.0,436.8142,437.0445,436.4209,436.8142,5635.0
2022-06-15 13:20:00,455.53,455.9,455.01,455.66,4603.0,437.0253,437.3803,436.5264,437.15,4603.0
2022-06-15 13:25:00,455.88,456.65,455.66,456.58,10054.0,437.3611,438.0998,437.15,438.0327,10054.0
2022-06-15 13:30:00,456.42,456.95,456.17,456.52,7220.0,437.8792,438.3876,437.6393,437.9751,7220.0
2022-06-15 13:35:00,456.29,456.65,456.16,456.47,5220.0,437.7544,438.0998,437.6297,437.9271,5220.0
2022-06-15 13:40:00,456.43,456.43,456.01,456.37,3268.0,437.8887,437.8887,437.4858,437.8312,3268.0
2022-06-15 13:45:00,456.05,456.05,455.39,455.41,3110.0,437.5242,437.5242,436.891,436.9102,3110.0
2022-06-15 13:50:00,455.48,456.29,454.76,456.24,5009.0,436.9773,437.7544,436.2866,437.7065,5009.0
2022-06-15 13:55:00,456.27,457.77,456.06,456.89,5990.0,437.7352,439.1743,437.5338,438.3301,5990.0
2022-06-15 14:00:00,456.0,459.59,453.61,454.02,17099.0,437.4762,440.9204,435.1833,435.5766,17099.0
2022-06-15 14:05:00,454.12,454.88,453.01,454.23,11787.0,435.6726,436.4017,434.6077,435.7781,11787.0
2022-06-15 14:10:00,453.83,454.79,453.0,453.97,10763.0,435.3944,436.3154,434.5981,435.5287,10763.0
2022-06-15 14:15:00,454.47,455.96,454.26,455.02,6517.0,436.0084,437.4378,435.8069,436.536,6517.0
2022-06-15 14:20:00,455.5,456.01,453.23,453.41,7910.0,436.9965,437.4858,434.8187,434.9914,7910.0
2022-06-15 14:25:00,454.0,455.29,453.43,454.47,16503.0,435.5575,436.7951,435.0106,436.0084,16503.0
2022-06-15 14:30:00,454.2,454.8,451.39,453.26,13835.0,435.7493,436.325,433.0535,434.8475,13835.0
2022-06-15 14:35:00,452.62,458.28,452.62,457.49,18667.0,434.2335,439.6636,434.2335,438.9057,18667.0
2022-06-15 14:40:00,457.02,462.22,457.02,461.71,40247.0,438.4548,443.4435,438.4548,442.9543,40247.0
2022-06-15 14:45:00,461.69,462.72,459.28,459.47,30809.0,442.9351,443.9232,440.623,440.8053,30809.0
2022-06-15 14:50:00,459.51,460.55,457.23,458.42,17054.0,440.8436,441.8414,438.6562,439.7979,17054.0
2022-06-15 14:55:00,458.69,459.21,457.65,458.09,10449.0,440.0569,440.5558,439.0592,439.4813,10449.0
2022-06-15 15:00:00,457.98,460.39,457.98,458.85,14942.0,439.3758,441.6879,439.3758,440.2104,14942.0
2022-06-15 15:05:00,459.16,459.7,458.41,459.15,14510.0,440.5078,441.0259,439.7883,440.4983,14510.0
2022-06-15 15:10:00,459.0,460.0,457.72,458.31,12226.0,440.3543,441.3137,439.1263,439.6924,12226.0
2022-06-15 15:15:00,457.97,459.1,457.29,458.66,12152.0,439.3662,440.4503,438.7138,440.0282,12152.0
2022-06-15 15:20:00,458.85,461.31,458.85,461.04,18832.0,440.2104,442.5705,440.2104,442.3115,18832.0
2022-06-15 15:25:00,461.33,462.09,460.51,462.01,30653.0,442.5897,443.3188,441.803,443.2421,30653.0
2022-06-15 15:30:00,462.15,464.21,461.36,464.03,55131.0,443.3764,445.3527,442.6185,445.18,55131.0
2022-06-15 15:35:00,464.03,464.36,461.29,461.36,17561.0,445.18,445.4966,442.5513,442.6185,17561.0
2022-06-15 15:40:00,461.23,461.23,459.37,459.59,23466.0,442.4938,442.4938,440.7093,440.9204,23466.0
2022-06-15 15:45:00,459.41,461.06,458.96,461.06,31846.0,440.7477,442.3307,440.316,442.3307,31846.0
2022-06-15 15:50:00,460.64,460.79,458.08,459.1,53482.0,441.9277,442.0716,439.4717,440.4503,53482.0
2022-06-15 15:55:00,459.01,459.62,458.4,459.02,72509.0,440.3639,440.9492,439.7787,440.3735,72509.0
2022-06-16 09:30:00,450.77,452.79,449.02,451.35,64153.0,432.4587,434.3966,430.7798,433.0151,64153.0
2022-06-16 09:35:00,451.2,451.89,448.28,449.47,40641.0,432.8712,433.5332,430.0698,431.2115,40641.0
2022-06-16 09:40:00,449.82,449.9,447.97,449.17,29960.0,431.5473,431.624,429.7724,430.9237,29960.0
2022-06-16 09:45:00,449.17,452.97,448.87,451.73,29748.0,430.9237,434.5693,430.6359,433.3797,29748.0
2022-06-16 09:50:00,451.69,454.1,451.33,452.6,76571.0,433.3413,435.6534,432.9959,434.2143,76571.0
2022-06-16 09:55:00,452.63,455.2,452.63,453.62,98554.0,434.2431,436.7087,434.2431,435.1929,98554.0
2022-06-16 10:00:00,454.0,454.28,452.22,452.25,27316.0,435.5575,435.8261,433.8498,433.8785,27316.0
2022-06-16 10:05:00,452.19,452.46,450.41,451.68,23074.0,433.821,434.08,432.1133,433.3317,23074.0
2022-06-16 10:10:00,452.04,452.04,450.43,450.95,12403.0,433.6771,433.6771,432.1325,432.6314,12403.0
2022-06-16 10:15:00,450.54,451.34,449.71,450.24,34172.0,432.238,433.0055,431.4417,431.9502,34172.0
2022-06-16 10:20:00,450.16,451.59,449.96,451.02,47712.0,431.8734,433.2454,431.6816,432.6985,47712.0
2022-06-16 10:25:00,450.86,451.36,450.2,450.79,14401.0,432.545,433.0247,431.9118,432.4779,14401.0
2022-06-16 10:30:00,450.48,452.1,450.02,451.8,16043.0,432.1805,433.7346,431.7391,433.4468,16043.0
2022-06-16 10:35:00,451.74,452.15,451.08,451.27,7974.0,433.3893,433.7826,432.7561,432.9384,7974.0
2022-06-16 10:40:00,451.23,451.39,450.05,450.05,10441.0,432.9,433.0535,431.7679,431.7679,10441.0
2022-06-16 10:45:00,450.17,450.26,448.88,449.75,26984.0,431.883,431.9694,430.6454,431.4801,26984.0
2022-06-16 10:50:00,449.56,450.77,449.34,450.43,12708.0,431.2978,432.4587,431.0868,432.1325,12708.0
2022-06-16 10:55:00,450.61,451.47,450.4,450.46,9404.0,432.3052,433.1302,432.1037,432.1613,9404.0
2022-06-16 11:00:00,450.36,451.37,450.3,450.77,9284.0,432.0653,433.0343,432.0078,432.4587,9284.0
2022-06-16 11:05:00,450.53,450.63,449.8,450.6,14835.0,432.2284,432.3244,431.5281,432.2956,14835.0
2022-06-16 11:10:00,450.64,453.05,450.25,452.92,17699.0,432.334,434.6461,431.9598,434.5213,17699.0
2022-06-16 11:15:00,452.88,453.88,452.52,452.52,7458.0,434.483,435.4423,434.1376,434.1376,7458.0
2022-06-16 11:20:00,452.76,453.39,452.2,452.95,10715.0,434.3678,434.9722,433.8306,434.5501,10715.0
2022-06-16 11:25:00,452.8,454.16,452.8,453.3,17970.0,434.4062,435.711,434.4062,434.8859,17970.0
2022-06-16 11:30:00,453.28,453.5,452.56,453.22,5408.0,434.8667,435.0778,434.176,434.8091,5408.0
2022-06-16 11:35:00,453.04,454.12,453.04,454.06,9697.0,434.6365,435.6726,434.6365,435.615,9697.0
2022-06-16 11:40:00,454.12,454.12,453.06,453.62,14414.0,435.6726,435.6726,434.6556,435.1929,14414.0
2022-06-16 11:45:00,453.68,454.15,453.04,453.36,9168.0,435.2505,435.7014,434.6365,434.9435,9168.0
2022-06-16 11:50:00,453.36,453.7,452.5,453.0,7485.0,434.9435,435.2696,434.1184,434.5981,7485.0
2022-06-16 11:55:00,453.03,454.2,453.03,454.2,5738.0,434.6269,435.7493,434.6269,435.7493,5738.0
2022-06-16 12:00:00,454.24,454.77,453.8,454.42,11124.0,435.7877,436.2962,435.3656,435.9604,11124.0
2022-06-16 12:05:00,454.23,454.72,453.57,453.82,4910.0,435.7781,436.2482,435.1449,435.3848,4910.0
2022-06-16 12:10:00,453.46,454.14,453.0,453.22,6426.0,435.0394,435.6918,434.5981,434.8091,6426.0
2022-06-16 12:15:00,453.45,453.85,453.26,453.36,7786.0,435.0298,435.4136,434.8475,434.9435,7786.0
2022-06-16 12:20:00,453.44,453.93,453.23,453.41,8895.0,435.0202,435.4903,434.8187,434.9914,8895.0
2022-06-16 12:25:00,453.47,454.69,453.32,454.69,12242.0,435.049,436.2194,434.9051,436.2194,12242.0
2022-06-16 12:30:00,454.83,455.19,453.92,454.64,11638.0,436.3537,436.6991,435.4807,436.1715,11638.0
2022-06-16 12:35:00,454.73,454.73,453.72,454.33,11096.0,436.2578,436.2578,435.2888,435.8741,11096.0
2022-06-16 12:40:00,454.3,455.6,454.26,455.43,9329.0,435.8453,437.0925,435.8069,436.9294,9329.0
2022-06-16 12:45:00,455.22,455.43,454.74,455.33,9398.0,436.7279,436.9294,436.2674,436.8334,9398.0
2022-06-16 12:50:00,455.24,455.38,454.31,454.79,12991.0,436.7471,436.8814,435.8549,436.3154,12991.0
2022-06-16 12:55:00,454.68,454.68,453.7,454.23,14280.0,436.2098,436.2098,435.2696,435.7781,14280.0
2022-06-16 13:00:00,454.61,455.04,454.15,454.15,12811.0,436.1427,436.5552,435.7014,435.7014,12811.0
2022-06-16 13:05:00,454.34,456.41,454.34,455.35,14874.0,435.8836,437.8696,435.8836,436.8526,14874.0
2022-06-16 13:10:00,455.39,455.6,454.99,455.6,11246.0,436.891,437.0925,436.5072,437.0925,11246.0
2022-06-16 13:15:00,455.56,456.19,455.15,455.35,7569.0,437.0541,437.6585,436.6607,436.8526,7569.0
2022-06-16 13:20:00,455.66,455.69,454.69,455.35,9604.0,437.15,437.1788,436.2194,436.8526,9604.0
2022-06-16 13:25:00,455.17,457.77,455.09,457.12,13128.0,436.6799,439.1743,436.6032,438.5507,13128.0
2022-06-16 13:30:00,456.96,457.44,456.03,456.5,7366.0,438.3972,438.8577,437.505,437.9559,7366.0
2022-06-16 13:35:00,456.71,456.71,455.91,456.25,10356.0,438.1574,438.1574,437.3899,437.7161,10356.0
2022-06-16 13:40:00,456.06,456.27,455.17,455.25,9050.0,437.5338,437.7352,436.6799,436.7567,9050.0
2022-06-16 13:45:00,455.34,456.05,454.96,456.03,7616.0,436.843,437.5242,436.4785,437.505,7616.0
2022-06-16 13:50:00,456.15,456.15,455.32,455.83,7116.0,437.6201,437.6201,436.8238,437.3131,7116.0
2022-06-16 13:55:00,455.79,456.35,454.42,454.42,19581.0,437.2747,437.812,435.9604,435.9604,19581.0
2022-06-16 14:00:00,454.35,455.0,454.09,454.3,11767.0,435.8932,436.5168,435.6438,435.8453,11767.0
2022-06-16 14:05:00,454.42,454.66,453.04,453.21,9155.0,435.9604,436.1906,434.6365,434.7996,9155.0
2022-06-16 14:10:00,453.03,453.16,452.33,452.64,11220.0,434.6269,434.7516,433.9553,434.2527,11220.0
2022-06-16 14:15:00,452.46,452.65,452.18,452.24,10683.0,434.08,434.2623,433.8114,433.869,10683.0
2022-06-16 14:20:00,452.34,452.34,450.94,451.22,7843.0,433.9649,433.9649,432.6218,432.8904,7843.0
2022-06-16 14:25:00,451.15,451.53,450.94,451.12,5506.0,432.8232,433.1878,432.6218,432.7945,5506.0
2022-06-16 14:30:00,450.97,451.5,450.27,450.81,7852.0,432.6505,433.159,431.979,432.497,7852.0
2022-06-16 14:35:00,450.86,450.99,450.28,450.86,8440.0,432.545,432.6697,431.9886,432.545,8440.0
2022-06-16 14:40:00,450.93,451.5,450.29,450.52,7611.0,432.6122,433.159,431.9982,432.2188,7611.0
2022-06-16 14:45:00,450.4,450.89,449.46,449.64,8607.0,432.1037,432.5738,431.2019,431.3746,8607.0
2022-06-16 14:50:00,449.64,449.99,449.0,449.0,9787.0,431.3746,431.7104,430.7606,430.7606,9787.0
2022-06-16 14:55:00,449.09,450.08,449.04,450.0,9765.0,430.8469,431.7967,430.7989,431.7199,9765.0
2022-06-16 15:00:00,449.93,451.48,449.92,451.29,9743.0,431.6528,433.1398,431.6432,432.9575,9743.0
2022-06-16 15:05:00,451.12,452.47,450.86,452.47,15893.0,432.7945,434.0896,432.545,434.0896,15893.0
2022-06-16 15:10:00,452.49,452.9,451.48,452.19,16131.0,434.1088,434.5021,433.1398,433.821,16131.0
2022-06-16 15:15:00,451.86,452.41,451.22,452.4,14584.0,433.5044,434.032,432.8904,434.0225,14584.0
2022-06-16 15:20:00,452.48,452.99,452.39,452.39,11278.0,434.0992,434.5885,434.0129,434.0129,11278.0
2022-06-16 15:25:00,452.35,453.45,452.17,452.58,11907.0,433.9745,435.0298,433.8018,434.1951,11907.0
2022-06-16 15:30:00,452.34,452.84,451.32,451.32,21959.0,433.9649,434.4446,432.9863,432.9863,21959.0
2022-06-16 15:35:00,451.31,451.79,451.02,451.35,16826.0,432.9767,433.4372,432.6985,433.0151,16826.0
2022-06-16 15:40:00,451.37,452.55,450.49,450.5,21540.0,433.0343,434.1664,432.19,432.1996,21540.0
2022-06-16 15:45:00,450.33,450.84,449.12,449.36,27497.0,432.0365,432.5258,430.8757,431.1059,27497.0
2022-06-16 15:50:00,449.66,450.98,449.27,450.68,59554.0,431.3938,432.6601,431.0196,432.3723,59554.0
2022-06-16 15:55:00,450.58,452.0,450.21,452.0,122511.0,432.2764,433.6387,431.9214,433.6387,122511.0
2022-06-17 09:30:00,451.05,453.55,449.45,453.15,563299.0,432.7273,435.1257,431.1923,434.742,563299.0
2022-06-17 09:35:00,454.03,454.75,451.98,454.75,15559.0,435.5862,436.277,433.6195,436.277,15559.0
2022-06-17 09:40:00,454.92,455.45,453.23,454.01,27064.0,436.4401,436.9486,434.8187,435.5671,27064.0
2022-06-17 09:45:00,453.87,454.03,452.29,453.02,19516.0,435.4327,435.5862,433.9169,434.6173,19516.0
2022-06-17 09:50:00,453.02,454.7,452.69,454.7,14941.0,434.6173,436.229,434.3007,436.229,14941.0
2022-06-17 09:55:00,454.92,455.69,452.43,452.93,9896.0,436.4401,437.1788,434.0512,434.5309,9896.0
2022-06-17 10:00:00,452.83,452.83,451.04,451.39,12059.0,434.435,434.435,432.7177,433.0535,12059.0
2022-06-17 10:05:00,451.34,451.34,450.0,450.38,10610.0,433.0055,433.0055,431.7199,432.0845,10610.0
2022-06-17 10:10:00,450.91,451.66,450.76,451.44,4038.0,432.593,433.3125,432.4491,433.1015,4038.0
2022-06-17 10:15:00,451.65,451.65,449.32,449.83,12707.0,433.3029,433.3029,431.0676,431.5569,12707.0
2022-06-17 10:20:00,449.58,449.95,448.33,448.71,13618.0,431.317,431.672,430.1178,430.4824,13618.0
2022-06-17 10:25:00,448.36,448.49,446.66,447.54,17266.0,430.1466,430.2713,428.5156,429.3599,17266.0
2022-06-17 10:30:00,447.45,447.85,445.88,446.07,20607.0,429.2735,429.6573,427.7673,427.9496,20607.0
2022-06-17 10:35:00,445.9,446.68,445.08,446.67,18504.0,427.7865,428.5348,426.9998,428.5252,18504.0
2022-06-17 10:40:00,446.87,446.98,445.91,446.34,7971.0,428.7171,428.8226,427.7961,428.2086,7971.0
2022-06-17 10:45:00,446.13,446.14,443.73,444.34,21464.0,428.0072,428.0168,425.7047,426.2899,21464.0
2022-06-17 10:50:00,444.51,444.86,443.87,444.0,13037.0,426.453,426.7887,425.839,425.9637,13037.0
2022-06-17 10:55:00,444.27,444.45,443.35,443.8,11109.0,426.2227,426.3954,425.3401,425.7718,11109.0
2022-06-17 11:00:00,443.82,445.85,443.2,445.41,13076.0,425.791,427.7385,425.1962,427.3164,13076.0
2022-06-17 11:05:00,445.21,446.6,445.19,446.49,14318.0,427.1245,428.4581,427.1053,428.3525,14318.0
2022-06-17 11:10:00,446.58,446.91,445.5,445.56,12105.0,428.4389,428.7555,427.4027,427.4603,12105.0
2022-06-17 11:15:00,445.5,448.05,445.5,447.68,7354.0,427.4027,429.8492,427.4027,429.4942,7354.0
2022-06-17 11:20:00,447.71,447.97,446.28,446.63,13299.0,429.523,429.7724,428.1511,428.4868,13299.0
2022-06-17 11:25:00,446.7,448.57,445.97,448.2,11410.0,428.554,430.348,427.8537,429.9931,11410.0
2022-06-17 11:30:00,448.33,450.05,448.33,448.65,25329.0,430.1178,431.7679,430.1178,430.4248,25329.0
2022-06-17 11:35:00,448.58,448.83,447.7,448.42,12676.0,430.3576,430.5975,429.5134,430.2041,12676.0
2022-06-17 11:40:00,448.36,449.19,447.29,447.29,11176.0,430.1466,430.9429,429.12,429.12,11176.0
2022-06-17 11:45:00,447.26,447.26,446.51,446.9,14262.0,429.0913,429.0913,428.3717,428.7459,14262.0
2022-06-17 11:50:00,447.0,447.0,445.32,445.86,10062.0,428.8418,428.8418,427.2301,427.7481,10062.0
2022-06-17 11:55:00,445.87,447.14,445.8,446.52,7999.0,427.7577,428.9761,427.6906,428.3813,7999.0
2022-06-17 12:00:00,446.24,446.32,445.43,446.09,7912.0,428.1127,428.1894,427.3356,427.9688,7912.0
2022-06-17 12:05:00,445.9,447.32,445.81,446.83,8413.0,427.7865,429.1488,427.7002,428.6787,8413.0
2022-06-17 12:10:00,446.66,448.18,446.12,448.08,7743.0,428.5156,429.9739,427.9976,429.8779,7743.0
2022-06-17 12:15:00,448.16,448.61,447.44,447.44,6437.0,429.9547,430.3864,429.2639,429.2639,6437.0
2022-06-17 12:20:00,447.53,448.38,447.29,448.38,9820.0,429.3503,430.1658,429.12,430.1658,9820.0
2022-06-17 12:25:00,448.32,448.34,447.56,447.75,6516.0,430.1082,430.1274,429.3791,429.5613,6516.0
2022-06-17 12:30:00,447.56,447.96,447.16,447.61,7479.0,429.3791,429.7628,428.9953,429.427,7479.0
2022-06-17 12:35:00,447.5,448.57,447.24,448.57,6358.0,429.3215,430.348,429.0721,430.348,6358.0
2022-06-17 12:40:00,448.44,448.73,447.57,448.37,5715.0,430.2233,430.5015,429.3887,430.1562,5715.0
2022-06-17 12:45:00,448.43,448.99,447.98,448.72,5098.0,430.2137,430.751,429.782,430.4919,5098.0
2022-06-17 12:50:00,448.71,448.71,447.5,448.09,4485.0,430.4824,430.4824,429.3215,429.8875,4485.0
2022-06-17 12:55:00,447.95,448.57,447.69,448.31,6207.0,429.7532,430.348,429.5038,430.0986,6207.0
2022-06-17 13:00:00,448.25,449.43,448.2,449.34,7470.0,430.041,431.1731,429.9931,431.0868,7470.0
2022-06-17 13:05:00,449.36,450.97,449.36,450.73,8458.0,431.1059,432.6505,431.1059,432.4203,8458.0
2022-06-17 13:10:00,450.67,451.99,450.33,451.02,14607.0,432.3627,433.6291,432.0365,432.6985,14607.0
2022-06-17 13:15:00,451.03,451.23,450.34,450.5,3957.0,432.7081,432.9,432.0461,432.1996,3957.0
2022-06-17 13:20:00,450.5,450.97,449.89,450.97,12452.0,432.1996,432.6505,431.6144,432.6505,12452.0
2022-06-17 13:25:00,451.15,451.15,449.12,449.37,13029.0,432.8232,432.8232,430.8757,431.1155,13029.0
2022-06-17 13:30:00,449.68,450.24,449.03,450.11,7593.0,431.4129,431.9502,430.7894,431.8255,7593.0
2022-06-17 13:35:00,449.98,450.71,449.41,449.63,6463.0,431.7008,432.4011,431.1539,431.365,6463.0
2022-06-17 13:40:00,449.57,450.44,449.47,450.33,3279.0,431.3074,432.1421,431.2115,432.0365,3279.0
2022-06-17 13:45:00,450.21,450.21,448.76,449.27,5975.0,431.9214,431.9214,430.5303,431.0196,5975.0
2022-06-17 13:50:00,449.49,449.5,449.01,449.3,5006.0,431.2307,431.2403,430.7702,431.0484,5006.0
2022-06-17 13:55:00,449.12,450.3,449.12,449.65,6593.0,430.8757,432.0078,430.8757,431.3842,6593.0
2022-06-17 14:00:00,449.88,450.31,449.8,449.95,4714.0,431.6048,432.0174,431.5281,431.672,4714.0
2022-06-17 14:05:00,449.69,450.1,449.2,449.8,5461.0,431.4225,431.8159,430.9524,431.5281,5461.0
2022-06-17 14:10:00,449.64,450.25,449.59,450.21,5645.0,431.3746,431.9598,431.3266,431.9214,5645.0
2022-06-17 14:15:00,450.39,450.95,450.03,450.53,6249.0,432.0941,432.6314,431.7487,432.2284,6249.0
2022-06-17 14:20:00,450.81,451.15,450.61,450.89,7321.0,432.497,432.8232,432.3052,432.5738,7321.0
2022-06-17 14:25:00,451.03,451.03,449.95,450.08,4919.0,432.7081,432.7081,431.672,431.7967,4919.0
2022-06-17 14:30:00,450.04,450.24,449.12,450.13,6923.0,431.7583,431.9502,430.8757,431.8447,6923.0
2022-06-17 14:35:00,450.18,450.55,449.37,450.55,18916.0,431.8926,432.2476,431.1155,432.2476,18916.0
2022-06-17 14:40:00,450.84,451.3,450.58,450.62,11920.0,432.5258,432.9671,432.2764,432.3148,11920.0
2022-06-17 14:45:00,450.5,450.69,450.01,450.25,22331.0,432.1996,432.3819,431.7295,431.9598,22331.0
2022-06-17 14:50:00,450.11,450.12,449.3,449.6,5554.0,431.8255,431.8351,431.0484,431.3362,5554.0
2022-06-17 14:55:00,449.65,450.19,449.33,449.58,7288.0,431.3842,431.9022,431.0772,431.317,7288.0
2022-06-17 15:00:00,449.93,450.98,449.89,450.11,18781.0,431.6528,432.6601,431.6144,431.8255,18781.0
2022-06-17 15:05:00,450.08,450.39,449.2,449.2,8824.0,431.7967,432.0941,430.9524,430.9524,8824.0
2022-06-17 15:10:00,449.28,449.28,447.17,447.27,12271.0,431.0292,431.0292,429.0049,429.1008,12271.0
2022-06-17 15:15:00,447.27,448.37,447.08,447.85,15200.0,429.1008,430.1562,428.9186,429.6573,15200.0
2022-06-17 15:20:00,448.0,449.7,447.83,449.66,10843.0,429.8012,431.4321,429.6381,431.3938,10843.0
2022-06-17 15:25:00,449.44,450.31,449.37,450.15,10398.0,431.1827,432.0174,431.1155,431.8639,10398.0
2022-06-17 15:30:00,450.32,450.37,448.46,448.68,14118.0,432.0269,432.0749,430.2425,430.4536,14118.0
2022-06-17 15:35:00,448.9,449.04,448.25,449.03,17129.0,430.6646,430.7989,430.041,430.7894,17129.0
2022-06-17 15:40:00,449.01,449.05,448.0,448.06,11343.0,430.7702,430.8085,429.8012,429.8588,11343.0
2022-06-17 15:45:00,448.04,448.37,447.52,448.21,12061.0,429.8396,430.1562,429.3407,430.0027,12061.0
2022-06-17 15:50:00,448.05,449.28,446.49,447.01,41964.0,429.8492,431.0292,428.3525,428.8514,41964.0
2022-06-17 15:55:00,446.93,447.89,446.26,446.5,129151.0,428.7747,429.6957,428.1319,428.3621,129151.0
2022-06-21 09:30:00,450.27,452.63,449.14,452.25,85295.0,431.979,434.2431,430.8949,433.8785,85295.0
2022-06-21 09:35:00,452.31,455.35,451.91,455.09,34417.0,433.9361,436.8526,433.5524,436.6032,34417.0
2022-06-21 09:40:00,455.08,457.0,454.67,456.8,28440.0,436.5936,438.4356,436.2002,438.2437,28440.0
2022-06-21 09:45:00,456.76,456.76,455.24,455.51,13138.0,438.2053,438.2053,436.7471,437.0061,13138.0
2022-06-21 09:50:00,455.29,456.34,454.57,455.26,26917.0,436.7951,437.8024,436.1043,436.7663,26917.0
2022-06-21 09:55:00,455.07,456.8,454.67,454.92,33590.0,436.584,438.2437,436.2002,436.4401,33590.0
2022-06-21 10:00:00,455.02,455.85,453.59,455.8,35358.0,436.536,437.3323,435.1641,437.2843,35358.0
2022-06-21 10:05:00,455.71,456.73,454.78,456.68,27519.0,437.198,438.1766,436.3058,438.1286,27519.0
2022-06-21 10:10:00,456.82,457.69,456.13,457.45,34365.0,438.2629,439.0976,437.6009,438.8673,34365.0
2022-06-21 10:15:00,457.4,457.73,456.01,456.1,11474.0,438.8193,439.1359,437.4858,437.5722,11474.0
2022-06-21 10:20:00,456.0,457.24,455.65,457.05,32329.0,437.4762,438.6658,437.1404,438.4836,32329.0
2022-06-21 10:25:00,456.68,457.05,456.13,456.81,11829.0,438.1286,438.4836,437.6009,438.2533,11829.0
2022-06-21 10:30:00,456.92,459.14,456.92,458.53,36640.0,438.3588,440.4887,438.3588,439.9034,36640.0
2022-06-21 10:35:00,458.78,458.78,457.8,458.18,10610.0,440.1433,440.1433,439.2031,439.5677,10610.0
2022-06-21 10:40:00,458.25,458.25,457.56,457.67,9810.0,439.6348,439.6348,438.9728,439.0784,9810.0
2022-06-21 10:45:00,457.7,458.23,457.32,457.98,11860.0,439.1072,439.6156,438.7426,439.3758,11860.0
2022-06-21 10:50:00,458.01,459.25,458.01,459.25,14029.0,439.4046,440.5942,439.4046,440.5942,14029.0
2022-06-21 10:55:00,459.31,460.58,459.18,460.41,14155.0,440.6518,441.8702,440.527,441.7071,14155.0
2022-06-21 11:00:00,460.59,460.86,460.28,460.74,12893.0,441.8798,442.1388,441.5824,442.0237,12893.0
2022-06-21 11:05:00,460.57,460.62,459.7,459.74,15347.0,441.8606,441.9085,441.0259,441.0643,15347.0
2022-06-21 11:10:00,459.96,460.03,459.18,459.23,6936.0,441.2754,441.3425,440.527,440.575,6936.0
2022-06-21 11:15:00,459.14,459.77,459.1,459.24,6285.0,440.4887,441.0931,440.4503,440.5846,6285.0
2022-06-21 11:20:00,459.31,459.41,458.53,458.64,4136.0,440.6518,440.7477,439.9034,440.009,4136.0
2022-06-21 11:25:00,458.94,459.23,458.84,459.04,2505.0,440.2968,440.575,440.2008,440.3927,2505.0
2022-06-21 11:30:00,459.13,459.33,458.86,459.33,6165.0,440.4791,440.6709,440.22,440.6709,6165.0
2022-06-21 11:35:00,459.27,459.41,458.28,458.66,14151.0,440.6134,440.7477,439.6636,440.0282,14151.0
2022-06-21 11:40:00,458.85,460.06,458.59,459.5,28890.0,440.2104,441.3713,439.961,440.834,28890.0
2022-06-21 11:45:00,459.48,460.07,459.16,460.07,16085.0,440.8148,441.3809,440.5078,441.3809,16085.0
2022-06-21 11:50:00,460.0,460.18,459.34,459.79,13800.0,441.3137,441.4864,440.6805,441.1123,13800.0
2022-06-21 11:55:00,459.98,460.3,459.43,459.43,12096.0,441.2945,441.6015,440.7669,440.7669,12096.0
2022-06-21 12:00:00,459.4,459.97,459.29,459.44,10622.0,440.7381,441.2849,440.6326,440.7765,10622.0
2022-06-21 12:05:00,459.33,459.85,459.18,459.21,5577.0,440.6709,441.1698,440.527,440.5558,5577.0
2022-06-21 12:10:00,459.31,460.0,459.31,459.93,6120.0,440.6518,441.3137,440.6518,441.2466,6120.0
2022-06-21 12:15:00,459.64,460.67,459.64,460.67,10731.0,440.9683,441.9565,440.9683,441.9565,10731.0
2022-06-21 12:20:00,460.58,461.66,460.29,461.66,12271.0,441.8702,442.9063,441.5919,442.9063,12271.0
2022-06-21 12:25:00,461.6,461.6,460.69,460.69,7290.0,442.8487,442.8487,441.9757,441.9757,7290.0
2022-06-21 12:30:00,460.85,461.22,460.64,461.14,3210.0,442.1292,442.4842,441.9277,442.4074,3210.0
2022-06-21 12:35:00,461.15,461.6,461.12,461.43,6508.0,442.417,442.8487,442.3882,442.6856,6508.0
2022-06-21 12:40:00,461.6,462.1,461.08,462.1,6976.0,442.8487,443.3284,442.3499,443.3284,6976.0
2022-06-21 12:45:00,462.2,462.22,461.64,461.93,7229.0,443.4244,443.4435,442.8871,443.1653,7229.0
2022-06-21 12:50:00,462.04,462.42,461.89,462.4,20510.0,443.2709,443.6354,443.1269,443.6162,20510.0
2022-06-21 12:55:00,462.43,463.26,462.29,462.98,26056.0,443.645,444.4413,443.5107,444.1727,26056.0
2022-06-21 13:00:00,463.06,463.69,462.79,463.55,10086.0,444.2494,444.8538,443.9904,444.7195,10086.0
2022-06-21 13:05:00,463.65,463.65,462.95,463.47,7688.0,444.8155,444.8155,444.1439,444.6428,7688.0
2022-06-21 13:10:00,463.45,464.08,463.35,463.7,8519.0,444.6236,445.228,444.5276,444.8634,8519.0
2022-06-21 13:15:00,463.8,464.14,463.62,464.08,5645.0,444.9594,445.2855,444.7867,445.228,5645.0
2022-06-21 13:20:00,463.67,463.78,463.25,463.42,4068.0,444.8346,444.9402,444.4317,444.5948,4068.0
2022-06-21 13:25:00,463.43,464.42,463.4,464.13,10756.0,444.6044,445.5542,444.5756,445.276,10756.0
2022-06-21 13:30:00,464.28,464.49,463.8,463.87,8600.0,445.4199,445.6213,444.9594,445.0265,8600.0
2022-06-21 13:35:00,463.98,463.98,463.09,463.18,7760.0,445.132,445.132,444.2782,444.3645,7760.0
2022-06-21 13:40:00,463.07,463.16,462.42,462.89,6127.0,444.259,444.3454,443.6354,444.0863,6127.0
2022-06-21 13:45:00,462.9,463.01,462.66,463.0,6622.0,444.0959,444.2015,443.8657,444.1919,6622.0
2022-06-21 13:50:00,462.84,463.14,462.8,462.83,3685.0,444.0384,444.3262,444.0,444.0288,3685.0
2022-06-21 13:55:00,462.71,463.0,462.36,462.37,16594.0,443.9136,444.1919,443.5779,443.5875,16594.0
2022-06-21 14:00:00,462.23,462.62,462.12,462.49,21679.0,443.4531,443.8273,443.3476,443.7026,21679.0
2022-06-21 14:05:00,462.37,463.29,462.37,463.26,6692.0,443.5875,444.4701,443.5875,444.4413,6692.0
2022-06-21 14:10:00,463.35,463.58,463.0,463.22,4131.0,444.5276,444.7483,444.1919,444.4029,4131.0
2022-06-21 14:15:00,463.35,464.34,463.32,464.17,15789.0,444.5276,445.4774,444.4989,445.3143,15789.0
2022-06-21 14:20:00,464.02,464.07,463.39,463.62,6152.0,445.1704,445.2184,444.566,444.7867,6152.0
2022-06-21 14:25:00,463.58,464.01,463.42,463.8,8356.0,444.7483,445.1608,444.5948,444.9594,8356.0
2022-06-21 14:30:00,463.82,463.99,463.3,463.7,6595.0,444.9785,445.1416,444.4797,444.8634,6595.0
2022-06-21 14:35:00,463.64,463.68,462.5,462.9,8957.0,444.8059,444.8442,443.7122,444.0959,8957.0
2022-06-21 14:40:00,462.78,463.73,462.71,463.5,12964.0,443.9808,444.8922,443.9136,444.6715,12964.0
2022-06-21 14:45:00,463.4,463.62,463.04,463.08,8729.0,444.5756,444.7867,444.2302,444.2686,8729.0
2022-06-21 14:50:00,463.25,464.74,463.25,464.37,14353.0,444.4317,445.8612,444.4317,445.5062,14353.0
2022-06-21 14:55:00,464.4,464.5,464.02,464.33,10161.0,445.535,445.6309,445.1704,445.4678,10161.0
2022-06-21 15:00:00,464.32,464.72,464.24,464.52,10124.0,445.4582,445.842,445.3815,445.6501,10124.0
2022-06-21 15:05:00,464.44,464.45,463.93,464.1,5407.0,445.5734,445.583,445.0841,445.2472,5407.0
2022-06-21 15:10:00,464.08,464.43,463.99,464.07,7826.0,445.228,445.5638,445.1416,445.2184,7826.0
2022-06-21 15:15:00,464.05,464.28,463.17,463.48,14409.0,445.1992,445.4199,444.355,444.6524,14409.0
2022-06-21 15:20:00,463.45,463.78,463.33,463.71,8441.0,444.6236,444.9402,444.5085,444.873,8441.0
2022-06-21 15:25:00,463.78,463.78,463.29,463.68,11177.0,444.9402,444.9402,444.4701,444.8442,11177.0
2022-06-21 15:30:00,463.78,464.82,463.64,464.66,21771.0,444.9402,445.9379,444.8059,445.7844,21771.0
2022-06-21 15:35:00,464.68,464.72,463.99,464.13,18141.0,445.8036,445.842,445.1416,445.276,18141.0
2022-06-21 15:40:00,464.14,464.23,463.66,463.92,17598.0,445.2855,445.3719,444.825,445.0745,17598.0
2022-06-21 15:45:00,463.97,464.03,463.53,463.98,18816.0,445.1225,445.18,444.7003,445.132,18816.0
2022-06-21 15:50:00,464.08,464.6,463.54,463.66,35651.0,445.228,445.7269,444.7099,444.825,35651.0
2022-06-21 15:55:00,463.49,463.49,462.37,463.11,47584.0,444.662,444.662,443.5875,444.2974,47584.0
2022-06-22 09:30:00,459.39,462.45,458.5,461.62,31506.0,440.7285,443.6642,439.8747,442.8679,31506.0
2022-06-22 09:35:00,461.08,461.25,459.55,461.22,10351.0,442.3499,442.5129,440.882,442.4842,10351.0
2022-06-22 09:40:00,460.98,461.55,459.18,459.47,9584.0,442.2539,442.8008,440.527,440.8053,9584.0
2022-06-22 09:45:00,459.66,460.28,459.12,459.77,12840.0,440.9875,441.5824,440.4695,441.0931,12840.0
2022-06-22 09:50:00,459.76,462.11,459.24,461.92,11022.0,441.0835,443.338,440.5846,443.1557,11022.0
2022-06-22 09:55:00,461.91,464.5,461.91,463.0,41085.0,443.1461,445.6309,443.1461,444.1919,41085.0
2022-06-22 10:00:00,462.95,463.46,460.3,461.27,9218.0,444.1439,444.6332,441.6015,442.5321,9218.0
2022-06-22 10:05:00,460.97,461.94,460.86,461.87,5014.0,442.2443,443.1749,442.1388,443.1078,5014.0
2022-06-22 10:10:00,461.88,462.88,460.8,462.75,12776.0,443.1174,444.0767,442.0812,443.952,12776.0
2022-06-22 10:15:00,462.61,464.16,462.22,463.74,36878.0,443.8177,445.3047,443.4435,444.9018,36878.0
2022-06-22 10:20:00,463.62,464.61,463.02,464.51,41469.0,444.7867,445.7365,444.211,445.6405,41469.0
2022-06-22 10:25:00,464.5,464.6,462.68,462.69,5312.0,445.6309,445.7269,443.8849,443.8945,5312.0
2022-06-22 10:30:00,462.67,463.36,462.21,462.9,8422.0,443.8753,444.5372,443.434,444.0959,8422.0
2022-06-22 10:35:00,462.86,463.47,462.5,463.21,7751.0,444.0575,444.6428,443.7122,444.3933,7751.0
2022-06-22 10:40:00,463.31,463.31,462.51,462.52,5957.0,444.4893,444.4893,443.7218,443.7314,5957.0
2022-06-22 10:45:00,462.77,462.77,461.72,462.47,8447.0,443.9712,443.9712,442.9639,443.6834,8447.0
2022-06-22 10:50:00,462.43,462.47,461.32,461.33,5642.0,443.645,443.6834,442.5801,442.5897,5642.0
2022-06-22 10:55:00,461.3,463.19,461.16,462.64,39451.0,442.5609,444.3741,442.4266,443.8465,39451.0
2022-06-22 11:00:00,462.54,462.95,461.15,461.52,5056.0,443.7505,444.1439,442.417,442.772,5056.0
2022-06-22 11:05:00,461.57,461.92,461.0,461.73,6731.0,442.8199,443.1557,442.2731,442.9734,6731.0
2022-06-22 11:10:00,461.58,462.17,461.57,462.0,4002.0,442.8295,443.3956,442.8199,443.2325,4002.0
2022-06-22 11:15:00,462.12,463.35,462.12,463.33,9383.0,443.3476,444.5276,443.3476,444.5085,9383.0
2022-06-22 11:20:00,463.08,463.19,462.55,463.01,8203.0,444.2686,444.3741,443.7601,444.2015,8203.0
2022-06-22 11:25:00,462.88,463.63,462.85,462.86,5922.0,444.0767,444.7963,444.048,444.0575,5922.0
2022-06-22 11:30:00,462.68,463.59,462.54,463.17,18946.0,443.8849,444.7579,443.7505,444.355,18946.0
2022-06-22 11:35:00,463.02,463.31,462.78,462.78,6146.0,444.211,444.4893,443.9808,443.9808,6146.0
2022-06-22 11:40:00,462.88,462.88,461.0,461.02,6721.0,444.0767,444.0767,442.2731,442.2923,6721.0
2022-06-22 11:45:00,461.06,461.21,460.36,460.95,5703.0,442.3307,442.4746,441.6591,442.2251,5703.0
2022-06-22 11:50:00,460.85,460.85,459.79,460.16,5053.0,442.1292,442.1292,441.1123,441.4672,5053.0
2022-06-22 11:55:00,460.07,460.48,459.78,459.92,5052.0,441.3809,441.7742,441.1027,441.237,5052.0
2022-06-22 12:00:00,460.07,461.21,460.03,460.35,5450.0,441.3809,442.4746,441.3425,441.6495,5450.0
2022-06-22 12:05:00,460.3,460.3,459.58,459.81,5962.0,441.6015,441.6015,440.9108,441.1314,5962.0
2022-06-22 12:10:00,459.81,460.78,459.81,460.48,2293.0,441.1314,442.062,441.1314,441.7742,2293.0
2022-06-22 12:15:00,460.56,461.11,460.28,461.11,2930.0,441.851,442.3786,441.5824,442.3786,2930.0
2022-06-22 12:20:00,460.87,461.5,460.7,461.0,5830.0,442.1484,442.7528,441.9853,442.2731,5830.0
2022-06-22 12:25:00,460.85,461.64,460.77,461.36,4256.0,442.1292,442.8871,442.0524,442.6185,4256.0
2022-06-22 12:30:00,461.18,462.25,461.17,462.1,24698.0,442.4458,443.4723,442.4362,443.3284,24698.0
2022-06-22 12:35:00,462.0,462.04,461.2,461.2,2495.0,443.2325,443.2709,442.465,442.465,2495.0
2022-06-22 12:40:00,461.16,461.56,461.16,461.44,1465.0,442.4266,442.8104,442.4266,442.6952,1465.0
2022-06-22 12:45:00,461.47,461.48,461.02,461.02,3055.0,442.724,442.7336,442.2923,442.2923,3055.0
2022-06-22 12:50:00,461.15,461.45,460.88,461.38,5719.0,442.417,442.7048,442.158,442.6377,5719.0
2022-06-22 12:55:00,461.49,461.93,461.3,461.88,3900.0,442.7432,443.1653,442.5609,443.1174,3900.0
2022-06-22 13:00:00,461.99,462.0,461.05,461.17,4547.0,443.2229,443.2325,442.3211,442.4362,4547.0
2022-06-22 13:05:00,461.36,461.8,461.36,461.57,3518.0,442.6185,443.0406,442.6185,442.8199,3518.0
2022-06-22 13:10:00,461.72,461.78,461.48,461.51,3194.0,442.9639,443.0214,442.7336,442.7624,3194.0
2022-06-22 13:15:00,461.56,462.66,461.51,462.56,8730.0,442.8104,443.8657,442.7624,443.7697,8730.0
2022-06-22 13:20:00,462.63,463.0,462.28,462.62,5564.0,443.8369,444.1919,443.5011,443.8273,5564.0
2022-06-22 13:25:00,462.87,463.25,462.64,463.19,16955.0,444.0671,444.4317,443.8465,444.3741,16955.0
2022-06-22 13:30:00,463.28,463.32,462.26,462.26,3681.0,444.4605,444.4989,443.4819,443.4819,3681.0
2022-06-22 13:35:00,462.2,462.39,462.06,462.33,3857.0,443.4244,443.6066,443.29,443.5491,3857.0
2022-06-22 13:40:00,462.26,462.53,462.0,462.53,4610.0,443.4819,443.741,443.2325,443.741,4610.0
2022-06-22 13:45:00,462.53,462.98,462.49,462.98,5168.0,443.741,444.1727,443.7026,444.1727,5168.0
2022-06-22 13:50:00,462.99,462.99,462.2,462.5,3326.0,444.1823,444.1823,443.4244,443.7122,3326.0
2022-06-22 13:55:00,462.65,462.8,462.11,462.52,2382.0,443.8561,444.0,443.338,443.7314,2382.0
2022-06-22 14:00:00,462.65,462.87,462.32,462.87,3733.0,443.8561,444.0671,443.5395,444.0671,3733.0
2022-06-22 14:05:00,462.71,464.0,462.71,463.95,5187.0,443.9136,445.1512,443.9136,445.1033,5187.0
2022-06-22 14:10:00,463.88,463.88,463.38,463.48,3236.0,445.0361,445.0361,444.5564,444.6524,3236.0
2022-06-22 14:15:00,463.4,464.73,463.35,464.22,35048.0,444.5756,445.8516,444.5276,445.3623,35048.0
2022-06-22 14:20:00,464.14,464.24,463.07,463.67,5133.0,445.2855,445.3815,444.259,444.8346,5133.0
2022-06-22 14:25:00,463.6,463.64,462.9,462.9,3704.0,444.7675,444.8059,444.0959,444.0959,3704.0
2022-06-22 14:30:00,463.0,463.51,462.77,463.26,7718.0,444.1919,444.6811,443.9712,444.4413,7718.0
2022-06-22 14:35:00,462.99,463.26,462.63,462.69,8273.0,444.1823,444.4413,443.8369,443.8945,8273.0
2022-06-22 14:40:00,462.57,462.83,462.18,462.62,3652.0,443.7793,444.0288,443.4052,443.8273,3652.0
2022-06-22 14:45:00,462.67,463.06,462.33,462.34,8143.0,443.8753,444.2494,443.5491,443.5587,8143.0
2022-06-22 14:50:00,462.21,462.51,462.14,462.3,7413.0,443.434,443.7218,443.3668,443.5203,7413.0
2022-06-22 14:55:00,462.37,462.89,462.37,462.73,4856.0,443.5875,444.0863,443.5875,443.9328,4856.0
2022-06-22 15:00:00,462.72,463.04,462.22,463.04,10772.0,443.9232,444.2302,443.4435,444.2302,10772.0
2022-06-22 15:05:00,463.29,463.55,462.62,462.62,7144.0,444.4701,444.7195,443.8273,443.8273,7144.0
2022-06-22 15:10:00,462.36,462.64,462.09,462.43,3761.0,443.5779,443.8465,443.3188,443.645,3761.0
2022-06-22 15:15:00,462.43,462.69,461.79,461.9,6662.0,443.645,443.8945,443.031,443.1365,6662.0
2022-06-22 15:20:00,461.87,462.35,461.87,462.25,3969.0,443.1078,443.5683,443.1078,443.4723,3969.0
2022-06-22 15:25:00,462.22,462.22,460.82,460.91,8804.0,443.4435,443.4435,442.1004,442.1868,8804.0
2022-06-22 15:30:00,460.95,461.28,460.65,460.75,9921.0,442.2251,442.5417,441.9373,442.0333,9921.0
2022-06-22 15:35:00,460.66,460.8,459.68,460.01,7599.0,441.9469,442.0812,441.0067,441.3233,7599.0
2022-06-22 15:40:00,459.77,460.13,459.15,460.06,8208.0,441.0931,441.4384,440.4983,441.3713,8208.0
2022-06-22 15:45:00,459.92,460.08,458.91,459.33,14605.0,441.237,441.3905,440.268,440.6709,14605.0
2022-06-22 15:50:00,459.27,460.88,459.06,460.69,20666.0,440.6134,442.158,440.4119,441.9757,20666.0
2022-06-22 15:55:00,460.81,461.4,459.62,459.98,76164.0,442.0908,442.6569,440.9492,441.2945,76164.0
2022-06-23 09:30:00,465.99,469.78,465.71,468.71,49966.0,447.0604,450.6964,446.7918,449.6699,49966.0
2022-06-23 09:35:00,469.24,470.09,467.56,467.98,19317.0,450.1784,450.9938,448.5666,448.9696,19317.0
2022-06-23 09:40:00,468.02,470.75,468.02,469.29,19149.0,449.0079,451.627,449.0079,450.2263,19149.0
2022-06-23 09:45:00,469.53,470.86,467.51,470.46,19144.0,450.4566,451.7326,448.5187,451.3488,19144.0
2022-06-23 09:50:00,470.43,470.7,468.16,468.98,20712.0,451.32,451.5791,449.1422,449.9289,20712.0
2022-06-23 09:55:00,468.68,473.18,468.68,473.09,24642.0,449.6411,453.9583,449.6411,453.872,24642.0
2022-06-23 10:00:00,472.6,473.59,472.14,472.14,19119.0,453.4019,454.3517,452.9606,452.9606,19119.0
2022-06-23 10:05:00,472.33,472.99,470.04,470.31,12924.0,453.1429,453.776,450.9459,451.2049,12924.0
2022-06-23 10:10:00,470.22,471.22,469.94,470.55,10421.0,451.1186,452.0779,450.8499,451.4352,10421.0
2022-06-23 10:15:00,470.58,471.6,470.2,471.47,15514.0,451.4639,452.4425,451.0994,452.3178,15514.0
2022-06-23 10:20:00,471.31,472.81,471.16,472.38,11205.0,452.1643,453.6034,452.0204,453.1908,11205.0
2022-06-23 10:25:00,472.0,473.47,471.6,471.61,17593.0,452.8263,454.2365,452.4425,452.4521,17593.0
2022-06-23 10:30:00,471.92,473.13,471.9,473.06,10403.0,452.7495,453.9104,452.7303,453.8432,10403.0
2022-06-23 10:35:00,472.63,474.52,472.03,474.43,25703.0,453.4307,455.2439,452.855,455.1575,25703.0
2022-06-23 10:40:00,474.63,475.83,474.28,474.28,27145.0,455.3494,456.5007,455.0136,455.0136,27145.0
2022-06-23 10:45:00,474.29,474.92,473.71,473.71,12069.0,455.0232,455.6276,454.4668,454.4668,12069.0
2022-06-23 10:50:00,473.69,474.04,472.81,473.53,9436.0,454.4476,454.7834,453.6034,454.2941,9436.0
2022-06-23 10:55:00,473.79,475.15,473.79,475.04,9786.0,454.5435,455.8483,454.5435,455.7428,9786.0
2022-06-23 11:00:00,474.71,474.71,473.57,473.71,10044.0,455.4262,455.4262,454.3325,454.4668,10044.0
2022-06-23 11:05:00,473.67,475.11,473.63,475.11,7640.0,454.4284,455.8099,454.39,455.8099,7640.0
2022-06-23 11:10:00,474.97,476.28,474.81,475.54,16597.0,455.6756,456.9324,455.5221,456.2225,16597.0
2022-06-23 11:15:00,475.54,476.24,475.43,476.09,13172.0,456.2225,456.894,456.1169,456.7501,13172.0
2022-06-23 11:20:00,476.0,476.25,474.69,475.48,14643.0,456.6638,456.9036,455.407,456.1649,14643.0
2022-06-23 11:25:00,475.27,476.0,474.88,475.25,12029.0,455.9634,456.6638,455.5893,455.9442,12029.0
2022-06-23 11:30:00,475.47,475.94,474.23,475.21,15814.0,456.1553,456.6062,454.9657,455.9059,15814.0
2022-06-23 11:35:00,475.37,475.37,473.65,474.17,9139.0,456.0594,456.0594,454.4092,454.9081,9139.0
2022-06-23 11:40:00,474.15,474.56,474.01,474.3,4900.0,454.8889,455.2823,454.7546,455.0328,4900.0
2022-06-23 11:45:00,474.38,474.83,474.18,474.37,5273.0,455.1096,455.5413,454.9177,455.1,5273.0
2022-06-23 11:50:00,474.35,474.35,473.37,473.46,5491.0,455.0808,455.0808,454.1406,454.2269,5491.0
2022-06-23 11:55:00,473.37,473.37,472.15,472.25,7105.0,454.1406,454.1406,452.9702,453.0661,7105.0
2022-06-23 12:00:00,472.26,472.59,471.0,471.04,8077.0,453.0757,453.3923,451.8669,451.9053,8077.0
2022-06-23 12:05:00,470.9,472.02,470.9,471.86,7643.0,451.7709,452.8454,451.7709,452.6919,7643.0
2022-06-23 12:10:00,471.88,472.41,471.68,472.07,9063.0,452.7111,453.2196,452.5193,452.8934,9063.0
2022-06-23 12:15:00,471.93,472.76,471.65,472.36,6662.0,452.7591,453.5554,452.4905,453.1716,6662.0
2022-06-23 12:20:00,472.35,472.85,471.94,472.14,9485.0,453.162,453.6417,452.7687,452.9606,9485.0
2022-06-23 12:25:00,472.08,472.49,471.7,471.95,6091.0,452.903,453.2964,452.5384,452.7783,6091.0
2022-06-23 12:30:00,471.88,472.38,471.05,471.06,9900.0,452.7111,453.1908,451.9148,451.9244,9900.0
2022-06-23 12:35:00,471.17,471.4,469.9,470.25,8383.0,452.03,452.2506,450.8116,451.1473,8383.0
2022-06-23 12:40:00,470.11,470.79,470.04,470.36,7427.0,451.013,451.6654,450.9459,451.2529,7427.0
2022-06-23 12:45:00,470.21,470.21,469.2,469.86,11846.0,451.109,451.109,450.14,450.7732,11846.0
2022-06-23 12:50:00,469.78,471.18,469.4,470.81,14757.0,450.6964,452.0396,450.3319,451.6846,14757.0
2022-06-23 12:55:00,470.67,471.1,470.33,470.56,6755.0,451.5503,451.9628,451.2241,451.4448,6755.0
2022-06-23 13:00:00,470.61,470.71,469.91,470.67,10750.0,451.4927,451.5887,450.8212,451.5503,10750.0
2022-06-23 13:05:00,470.82,471.97,470.6,471.67,9327.0,451.6942,452.7975,451.4831,452.5097,9327.0
2022-06-23 13:10:00,471.75,471.75,470.96,470.97,4379.0,452.5864,452.5864,451.8285,451.8381,4379.0
2022-06-23 13:15:00,471.1,471.33,470.59,470.9,3730.0,451.9628,452.1835,451.4735,451.7709,3730.0
2022-06-23 13:20:00,470.73,471.28,470.28,470.65,3050.0,451.6078,452.1355,451.1761,451.5311,3050.0
2022-06-23 13:25:00,470.47,471.53,470.47,470.71,4277.0,451.3584,452.3753,451.3584,451.5887,4277.0
2022-06-23 13:30:00,470.97,471.46,470.79,471.22,4179.0,451.8381,452.3082,451.6654,452.0779,4179.0
2022-06-23 13:35:00,471.2,471.68,470.6,470.78,4765.0,452.0588,452.5193,451.4831,451.6558,4765.0
2022-06-23 13:40:00,470.76,470.86,469.97,470.72,7312.0,451.6366,451.7326,450.8787,451.5983,7312.0
2022-06-23 13:45:00,470.65,471.37,470.43,471.16,6483.0,451.5311,452.2218,451.32,452.0204,6483.0
2022-06-23 13:50:00,471.15,472.12,471.15,471.8,6109.0,452.0108,452.9414,452.0108,452.6344,6109.0
2022-06-23 13:55:00,471.81,472.13,471.66,472.1,5253.0,452.644,452.951,452.5001,452.9222,5253.0
2022-06-23 14:00:00,471.81,472.36,471.72,472.08,6950.0,452.644,453.1716,452.5576,452.903,6950.0
2022-06-23 14:05:00,472.02,472.3,471.85,472.06,3404.0,452.8454,453.1141,452.6824,452.8838,3404.0
2022-06-23 14:10:00,472.15,472.27,471.37,471.5,5658.0,452.9702,453.0853,452.2218,452.3466,5658.0
2022-06-23 14:15:00,471.59,471.66,471.24,471.28,4969.0,452.4329,452.5001,452.0971,452.1355,4969.0
2022-06-23 14:20:00,471.49,471.87,471.13,471.7,5402.0,452.337,452.7015,451.9916,452.5384,5402.0
2022-06-23 14:25:00,471.81,472.46,471.71,472.45,6003.0,452.644,453.2676,452.548,453.258,6003.0
2022-06-23 14:30:00,472.49,473.02,472.27,473.01,10044.0,453.2964,453.8048,453.0853,453.7952,10044.0
2022-06-23 14:35:00,473.06,473.63,472.79,473.09,6414.0,453.8432,454.39,453.5842,453.872,6414.0
2022-06-23 14:40:00,473.07,473.13,472.64,472.85,4323.0,453.8528,453.9104,453.4403,453.6417,4323.0
2022-06-23 14:45:00,472.99,473.42,472.73,473.42,3411.0,453.776,454.1886,453.5266,454.1886,3411.0
2022-06-23 14:50:00,473.58,473.64,473.15,473.33,5834.0,454.3421,454.3996,453.9295,454.1022,5834.0
2022-06-23 14:55:00,473.35,473.4,472.91,473.4,4769.0,454.1214,454.1694,453.6993,454.1694,4769.0
2022-06-23 15:00:00,473.48,473.87,472.93,473.81,5858.0,454.2461,454.6203,453.7185,454.5627,5858.0
2022-06-23 15:05:00,473.74,474.15,473.6,473.68,7726.0,454.4956,454.8889,454.3613,454.438,7726.0
2022-06-23 15:10:00,473.78,474.0,473.45,473.95,5162.0,454.5339,454.745,454.2174,454.697,5162.0
2022-06-23 15:15:00,473.98,474.16,473.15,473.66,7284.0,454.7258,454.8985,453.9295,454.4188,7284.0
2022-06-23 15:20:00,473.73,473.92,473.29,473.37,11398.0,454.486,454.6683,454.0639,454.1406,11398.0
2022-06-23 15:25:00,473.35,473.98,473.35,473.66,6649.0,454.1214,454.7258,454.1214,454.4188,6649.0
2022-06-23 15:30:00,473.64,475.24,473.64,475.02,19713.0,454.3996,455.9346,454.3996,455.7236,19713.0
2022-06-23 15:35:00,475.17,475.35,473.95,474.23,14920.0,455.8675,456.0402,454.697,454.9657,14920.0
2022-06-23 15:40:00,474.26,475.09,474.09,474.1,25970.0,454.9945,455.7907,454.8314,454.841,25970.0
2022-06-23 15:45:00,474.19,475.19,474.1,475.19,18658.0,454.9273,455.8867,454.841,455.8867,18658.0
2022-06-23 15:50:00,475.38,475.91,474.93,475.0,34681.0,456.069,456.5774,455.6372,455.7044,34681.0
2022-06-23 15:55:00,474.86,475.33,474.48,474.95,65220.0,455.5701,456.021,455.2055,455.6564,65220.0
2022-06-24 09:30:00,480.0,484.5,479.56,480.76,85177.0,460.5013,464.8185,460.0792,461.2304,85177.0
2022-06-24 09:35:00,480.82,483.32,480.63,481.68,27416.0,461.288,463.6864,461.1057,462.113,27416.0
2022-06-24 09:40:00,481.75,482.74,481.19,482.08,17195.0,462.1802,463.13,461.6429,462.4968,17195.0
2022-06-24 09:45:00,482.06,482.06,479.21,480.58,28090.0,462.4776,462.4776,459.7434,461.0577,28090.0
2022-06-24 09:50:00,480.58,480.7,478.08,478.99,26332.0,461.0577,461.1728,458.6593,459.5323,26332.0
2022-06-24 09:55:00,478.81,479.19,477.52,478.55,24204.0,459.3596,459.7242,458.122,459.1102,24204.0
2022-06-24 10:00:00,479.0,481.84,478.8,481.37,27105.0,459.5419,462.2665,459.35,461.8156,27105.0
2022-06-24 10:05:00,481.38,481.53,479.5,480.79,12173.0,461.8252,461.9691,460.0216,461.2592,12173.0
2022-06-24 10:10:00,480.76,480.89,478.04,478.37,11732.0,461.2304,461.3551,458.6209,458.9375,11732.0
2022-06-24 10:15:00,478.33,479.2,478.12,478.46,15321.0,458.8991,459.7338,458.6976,459.0238,15321.0
2022-06-24 10:20:00,478.75,479.03,477.55,477.68,17812.0,459.3021,459.5707,458.1508,458.2755,17812.0
2022-06-24 10:25:00,477.71,478.29,476.67,478.01,22804.0,458.3043,458.8607,457.3066,458.5921,22804.0
2022-06-24 10:30:00,478.39,478.7,477.51,478.45,11565.0,458.9567,459.2541,458.1124,459.0142,11565.0
2022-06-24 10:35:00,478.23,478.38,477.18,477.29,10619.0,458.8032,458.9471,457.7958,457.9014,10619.0
2022-06-24 10:40:00,477.25,478.05,477.19,477.33,6639.0,457.863,458.6305,457.8054,457.9397,6639.0
2022-06-24 10:45:00,477.34,479.08,477.13,478.98,9792.0,457.9493,459.6187,457.7479,459.5227,9792.0
2022-06-24 10:50:00,478.91,479.23,478.74,478.85,11885.0,459.4556,459.7626,459.2925,459.398,11885.0
2022-06-24 10:55:00,478.78,479.47,478.59,478.79,8241.0,459.3308,459.9928,459.1486,459.3404,8241.0
2022-06-24 11:00:00,478.95,479.21,478.47,478.91,13065.0,459.4939,459.7434,459.0334,459.4556,13065.0
2022-06-24 11:05:00,478.91,479.91,478.91,479.65,7134.0,459.4556,460.4149,459.4556,460.1655,7134.0
2022-06-24 11:10:00,479.87,480.71,479.54,480.55,9653.0,460.3766,461.1824,460.06,461.0289,9653.0
2022-06-24 11:15:00,480.34,480.87,480.07,480.73,11203.0,460.8275,461.3359,460.5684,461.2016,11203.0
2022-06-24 11:20:00,480.6,480.76,479.69,479.77,17229.0,461.0769,461.2304,460.2039,460.2806,17229.0
2022-06-24 11:25:00,479.63,480.34,479.02,480.34,10848.0,460.1463,460.8275,459.5611,460.8275,10848.0
2022-06-24 11:30:00,480.43,480.44,478.97,478.97,5834.0,460.9138,460.9234,459.5131,459.5131,5834.0
2022-06-24 11:35:00,478.84,479.07,478.26,478.63,6381.0,459.3884,459.6091,458.832,459.1869,6381.0
2022-06-24 11:40:00,478.68,479.26,478.68,478.96,3436.0,459.2349,459.7913,459.2349,459.5035,3436.0
2022-06-24 11:45:00,478.6,479.18,478.5,479.07,4626.0,459.1581,459.7146,459.0622,459.6091,4626.0
2022-06-24 11:50:00,479.01,479.66,479.01,479.65,6243.0,459.5515,460.1751,459.5515,460.1655,6243.0
2022-06-24 11:55:00,479.44,479.54,479.25,479.54,5671.0,459.964,460.06,459.7817,460.06,5671.0
2022-06-24 12:00:00,479.37,480.13,479.19,479.63,4407.0,459.8969,460.626,459.7242,460.1463,4407.0
2022-06-24 12:05:00,479.42,479.68,479.12,479.16,3113.0,459.9448,460.1943,459.657,459.6954,3113.0
2022-06-24 12:10:00,479.15,479.63,479.15,479.41,3529.0,459.6858,460.1463,459.6858,459.9352,3529.0
2022-06-24 12:15:00,479.47,480.05,479.4,479.91,4474.0,459.9928,460.5492,459.9257,460.4149,4474.0
2022-06-24 12:20:00,480.03,480.21,479.53,479.54,3525.0,460.5301,460.7027,460.0504,460.06,3525.0
2022-06-24 12:25:00,479.57,479.57,478.6,478.66,6681.0,460.0887,460.0887,459.1581,459.2157,6681.0
2022-06-24 12:30:00,478.67,478.84,478.11,478.59,4724.0,459.2253,459.3884,458.6881,459.1486,4724.0
2022-06-24 12:35:00,478.75,478.77,478.09,478.27,3810.0,459.3021,459.3212,458.6689,458.8416,3810.0
2022-06-24 12:40:00,478.22,478.38,477.7,478.38,5673.0,458.7936,458.9471,458.2947,458.9471,5673.0
2022-06-24 12:45:00,477.94,478.01,477.49,477.54,9431.0,458.525,458.5921,458.0932,458.1412,9431.0
2022-06-24 12:50:00,477.39,477.86,477.33,477.86,3564.0,457.9973,458.4482,457.9397,458.4482,3564.0
2022-06-24 12:55:00,478.13,478.46,477.91,478.18,6784.0,458.7072,459.0238,458.4962,458.7552,6784.0
2022-06-24 13:00:00,478.15,478.68,478.14,478.63,7502.0,458.7264,459.2349,458.7168,459.1869,7502.0
2022-06-24 13:05:00,478.55,478.58,478.13,478.47,5677.0,459.1102,459.139,458.7072,459.0334,5677.0
2022-06-24 13:10:00,478.35,478.77,478.19,478.75,5958.0,458.9183,459.3212,458.7648,459.3021,5958.0
2022-06-24 13:15:00,478.62,478.77,478.07,478.07,4662.0,459.1773,459.3212,458.6497,458.6497,4662.0
2022-06-24 13:20:00,478.17,478.23,477.53,477.8,7614.0,458.7456,458.8032,458.1316,458.3906,7614.0
2022-06-24 13:25:00,477.85,478.17,477.82,478.05,7732.0,458.4386,458.7456,458.4098,458.6305,7732.0
2022-06-24 13:30:00,478.03,478.43,477.93,478.38,7104.0,458.6113,458.9951,458.5154,458.9471,7104.0
2022-06-24 13:35:00,478.26,478.35,477.92,478.35,2686.0,458.832,458.9183,458.5058,458.9183,2686.0
2022-06-24 13:40:00,478.23,479.2,478.23,478.92,3731.0,458.8032,459.7338,458.8032,459.4652,3731.0
2022-06-24 13:45:00,478.89,478.89,478.6,478.73,3633.0,459.4364,459.4364,459.1581,459.2829,3633.0
2022-06-24 13:50:00,478.73,478.9,478.57,478.65,5154.0,459.2829,459.446,459.1294,459.2061,5154.0
2022-06-24 13:55:00,478.74,479.13,478.57,478.98,6637.0,459.2925,459.6666,459.1294,459.5227,6637.0
2022-06-24 14:00:00,479.06,479.19,478.77,478.78,3018.0,459.5995,459.7242,459.3212,459.3308,3018.0
2022-06-24 14:05:00,478.84,479.0,478.41,478.61,4832.0,459.3884,459.5419,458.9759,459.1677,4832.0
2022-06-24 14:10:00,478.72,478.86,478.48,478.48,5976.0,459.2733,459.4076,459.043,459.043,5976.0
2022-06-24 14:15:00,478.59,478.8,478.36,478.79,6130.0,459.1486,459.35,458.9279,459.3404,6130.0
2022-06-24 14:20:00,478.68,478.7,478.21,478.3,3203.0,459.2349,459.2541,458.784,458.8703,3203.0
2022-06-24 14:25:00,478.35,478.57,478.18,478.41,5141.0,458.9183,459.1294,458.7552,458.9759,5141.0
2022-06-24 14:30:00,478.53,479.07,478.53,479.01,5641.0,459.091,459.6091,459.091,459.5515,5641.0
2022-06-24 14:35:00,479.08,479.21,478.81,478.81,7250.0,459.6187,459.7434,459.3596,459.3596,7250.0
2022-06-24 14:40:00,478.87,479.11,478.78,478.93,4490.0,459.4172,459.6474,459.3308,459.4747,4490.0
2022-06-24 14:45:00,479.06,479.58,479.06,479.58,4816.0,459.5995,460.0983,459.5995,460.0983,4816.0
2022-06-24 14:50:00,479.58,479.69,479.36,479.58,6800.0,460.0983,460.2039,459.8873,460.0983,6800.0
2022-06-24 14:55:00,479.5,479.56,479.13,479.4,2996.0,460.0216,460.0792,459.6666,459.9257,2996.0
2022-06-24 15:00:00,479.43,479.53,479.23,479.53,4911.0,459.9544,460.0504,459.7626,460.0504,4911.0
2022-06-24 15:05:00,479.57,479.75,479.35,479.55,5024.0,460.0887,460.2614,459.8777,460.0696,5024.0
2022-06-24 15:10:00,479.43,479.43,478.92,479.39,6903.0,459.9544,459.9544,459.4652,459.9161,6903.0
2022-06-24 15:15:00,479.32,479.84,479.28,479.64,8963.0,459.8489,460.3478,459.8105,460.1559,8963.0
2022-06-24 15:20:00,479.59,479.69,479.31,479.66,8925.0,460.1079,460.2039,459.8393,460.1751,8925.0
2022-06-24 15:25:00,479.72,480.08,479.44,479.75,9644.0,460.2327,460.578,459.964,460.2614,9644.0
2022-06-24 15:30:00,479.8,480.08,479.62,479.92,15871.0,460.3094,460.578,460.1367,460.4245,15871.0
2022-06-24 15:35:00,479.9,481.28,479.9,481.17,19312.0,460.4053,461.7293,460.4053,461.6238,19312.0
2022-06-24 15:40:00,481.19,482.08,481.1,482.04,18843.0,461.6429,462.4968,461.5566,462.4584,18843.0
2022-06-24 15:45:00,481.99,482.31,481.72,482.1,29926.0,462.4104,462.7174,462.1514,462.516,29926.0
2022-06-24 15:50:00,482.23,484.3,482.07,483.66,75460.0,462.6407,464.6266,462.4872,464.0126,75460.0
2022-06-24 15:55:00,483.58,484.83,483.01,484.59,192811.0,463.9359,465.1351,463.389,464.9048,192811.0
2022-06-27 09:30:00,484.34,487.24,483.25,485.35,47741.0,464.665,467.4472,463.6193,465.6339,47741.0
2022-06-27 09:35:00,485.39,485.63,482.93,484.57,51170.0,465.6723,465.9026,463.3123,464.8856,51170.0
2022-06-27 09:40:00,484.34,485.06,481.5,481.81,17138.0,464.665,465.3557,461.9403,462.2378,17138.0
2022-06-27 09:45:00,481.81,483.32,481.48,482.96,10539.0,462.2378,463.6864,461.9212,463.341,10539.0
2022-06-27 09:50:00,483.42,483.44,480.1,480.17,30046.0,463.7824,463.8015,460.5972,460.6644,30046.0
2022-06-27 09:55:00,480.1,480.75,479.15,479.44,12551.0,460.5972,461.2208,459.6858,459.964,12551.0
2022-06-27 10:00:00,479.45,481.79,479.45,480.75,38185.0,459.9736,462.2186,459.9736,461.2208,38185.0
2022-06-27 10:05:00,480.91,481.08,479.84,480.28,26096.0,461.3743,461.5374,460.3478,460.7699,26096.0
2022-06-27 10:10:00,480.69,480.69,479.29,479.81,39899.0,461.1632,461.1632,459.8201,460.319,39899.0
2022-06-27 10:15:00,479.59,479.6,477.35,479.34,21621.0,460.1079,460.1175,457.9589,459.8681,21621.0
2022-06-27 10:20:00,479.75,480.72,479.57,480.06,6414.0,460.2614,461.192,460.0887,460.5588,6414.0
2022-06-27 10:25:00,479.96,480.17,479.27,479.86,6797.0,460.4629,460.6644,459.8009,460.367,6797.0
2022-06-27 10:30:00,479.95,481.63,479.95,480.42,21023.0,460.4533,462.0651,460.4533,460.9042,21023.0
2022-06-27 10:35:00,480.64,481.48,480.49,481.22,3014.0,461.1153,461.9212,460.9714,461.6717,3014.0
2022-06-27 10:40:00,481.2,482.29,480.83,482.15,5445.0,461.6525,462.6983,461.2976,462.5639,5445.0
2022-06-27 10:45:00,481.99,483.27,481.45,483.27,11667.0,462.4104,463.6384,461.8924,463.6384,11667.0
2022-06-27 10:50:00,483.22,483.55,482.96,483.17,7581.0,463.5905,463.9071,463.341,463.5425,7581.0
2022-06-27 10:55:00,483.31,483.57,482.75,482.87,5765.0,463.6768,463.9263,463.1396,463.2547,5765.0
2022-06-27 11:00:00,483.03,483.14,482.07,482.41,7762.0,463.4082,463.5137,462.4872,462.8134,7762.0
2022-06-27 11:05:00,482.4,482.81,482.04,482.04,4618.0,462.8038,463.1971,462.4584,462.4584,4618.0
2022-06-27 11:10:00,481.57,482.1,481.55,482.1,3393.0,462.0075,462.516,461.9883,462.516,3393.0
2022-06-27 11:15:00,482.21,483.33,482.21,483.32,6462.0,462.6215,463.696,462.6215,463.6864,6462.0
2022-06-27 11:20:00,483.23,484.27,483.01,484.08,7565.0,463.6001,464.5978,463.389,464.4155,7565.0
2022-06-27 11:25:00,484.34,484.54,484.0,484.03,12909.0,464.665,464.8569,464.3388,464.3676,12909.0
2022-06-27 11:30:00,484.1,484.2,483.09,483.09,5266.0,464.4347,464.5307,463.4658,463.4658,5266.0
2022-06-27 11:35:00,482.8,483.26,482.4,482.93,3632.0,463.1875,463.6288,462.8038,463.3123,3632.0
2022-06-27 11:40:00,482.55,483.18,482.31,482.54,6560.0,462.9477,463.5521,462.7174,462.9381,6560.0
2022-06-27 11:45:00,482.93,483.12,482.62,483.12,3885.0,463.3123,463.4945,463.0148,463.4945,3885.0
2022-06-27 11:50:00,482.89,483.24,482.79,482.99,3856.0,463.2739,463.6097,463.1779,463.3698,3856.0
2022-06-27 11:55:00,482.75,483.39,482.5,483.09,4262.0,463.1396,463.7536,462.8997,463.4658,4262.0
2022-06-27 12:00:00,483.37,483.37,482.35,482.56,8225.0,463.7344,463.7344,462.7558,462.9573,8225.0
2022-06-27 12:05:00,482.54,483.12,482.54,482.97,2726.0,462.9381,463.4945,462.9381,463.3506,2726.0
2022-06-27 12:10:00,482.9,482.9,482.39,482.52,5376.0,463.2835,463.2835,462.7942,462.9189,5376.0
2022-06-27 12:15:00,482.45,482.98,482.24,482.87,5130.0,462.8518,463.3602,462.6503,463.2547,5130.0
2022-06-27 12:20:00,483.05,483.46,482.48,482.48,3800.0,463.4274,463.8207,462.8805,462.8805,3800.0
2022-06-27 12:25:00,482.47,482.47,481.7,482.09,3666.0,462.8709,462.8709,462.1322,462.5064,3666.0
2022-06-27 12:30:00,482.15,482.45,481.82,481.99,4805.0,462.5639,462.8518,462.2473,462.4104,4805.0
2022-06-27 12:35:00,481.83,482.41,481.67,482.41,5352.0,462.2569,462.8134,462.1034,462.8134,5352.0
2022-06-27 12:40:00,482.16,482.68,482.1,482.68,2840.0,462.5735,463.0724,462.516,463.0724,2840.0
2022-06-27 12:45:00,482.74,483.2,482.4,483.11,3500.0,463.13,463.5713,462.8038,463.4849,3500.0
2022-06-27 12:50:00,482.96,483.94,482.95,483.71,5860.0,463.341,464.2812,463.3314,464.0606,5860.0
2022-06-27 12:55:00,484.0,484.0,483.12,483.38,3936.0,464.3388,464.3388,463.4945,463.744,3936.0
2022-06-27 13:00:00,483.52,483.6,482.56,482.81,3303.0,463.8783,463.955,462.9573,463.1971,3303.0
2022-06-27 13:05:00,482.56,482.56,481.7,482.28,3276.0,462.9573,462.9573,462.1322,462.6887,3276.0
2022-06-27 13:10:00,482.39,483.1,482.36,482.57,4691.0,462.7942,463.4753,462.7654,462.9669,4691.0
2022-06-27 13:15:00,482.64,482.99,482.14,482.58,3135.0,463.034,463.3698,462.5543,462.9765,3135.0
2022-06-27 13:20:00,482.73,482.82,482.39,482.51,3428.0,463.1204,463.2067,462.7942,462.9093,3428.0
2022-06-27 13:25:00,482.43,482.46,481.62,481.81,4855.0,462.8326,462.8613,462.0555,462.2378,4855.0
2022-06-27 13:30:00,481.74,482.0,481.37,481.65,5266.0,462.1706,462.42,461.8156,462.0843,5266.0
2022-06-27 13:35:00,481.64,482.28,481.54,482.07,9682.0,462.0747,462.6887,461.9787,462.4872,9682.0
2022-06-27 13:40:00,482.05,482.16,481.25,481.63,5618.0,462.468,462.5735,461.7005,462.0651,5618.0
2022-06-27 13:45:00,481.74,481.89,481.21,481.62,3638.0,462.1706,462.3145,461.6621,462.0555,3638.0
2022-06-27 13:50:00,481.71,481.81,481.52,481.58,2126.0,462.1418,462.2378,461.9595,462.0171,2126.0
2022-06-27 13:55:00,481.31,481.51,481.13,481.23,3844.0,461.7581,461.9499,461.5854,461.6813,3844.0
2022-06-27 14:00:00,481.35,481.68,481.08,481.38,3818.0,461.7964,462.113,461.5374,461.8252,3818.0
2022-06-27 14:05:00,481.4,481.55,481.09,481.3,6789.0,461.8444,461.9883,461.547,461.7485,6789.0
2022-06-27 14:10:00,481.13,481.33,480.57,480.83,9555.0,461.5854,461.7773,461.0481,461.2976,9555.0
2022-06-27 14:15:00,480.92,481.3,480.76,481.3,3250.0,461.3839,461.7485,461.2304,461.7485,3250.0
2022-06-27 14:20:00,481.3,481.37,480.92,481.17,2767.0,461.7485,461.8156,461.3839,461.6238,2767.0
2022-06-27 14:25:00,481.27,481.27,480.85,481.02,2725.0,461.7197,461.7197,461.3167,461.4798,2725.0
2022-06-27 14:30:00,480.83,481.6,480.71,481.53,7850.0,461.2976,462.0363,461.1824,461.9691,7850.0
2022-06-27 14:35:00,481.54,481.94,481.4,481.7,6563.0,461.9787,462.3625,461.8444,462.1322,6563.0
2022-06-27 14:40:00,481.36,481.36,480.78,481.02,6656.0,461.806,461.806,461.2496,461.4798,6656.0
2022-06-27 14:45:00,480.97,481.31,480.75,481.21,6286.0,461.4319,461.7581,461.2208,461.6621,6286.0
2022-06-27 14:50:00,481.21,481.21,480.8,481.0,6258.0,461.6621,461.6621,461.2688,461.4607,6258.0
2022-06-27 14:55:00,480.92,481.33,480.69,480.73,5775.0,461.3839,461.7773,461.1632,461.2016,5775.0
2022-06-27 15:00:00,480.73,481.06,479.75,479.99,12308.0,461.2016,461.5182,460.2614,460.4917,12308.0
2022-06-27 15:05:00,479.85,480.48,479.32,480.48,7110.0,460.3574,460.9618,459.8489,460.9618,7110.0
2022-06-27 15:10:00,480.58,481.25,480.52,481.22,6227.0,461.0577,461.7005,461.0002,461.6717,6227.0
2022-06-27 15:15:00,481.16,481.45,480.89,481.22,13695.0,461.6142,461.8924,461.3551,461.6717,13695.0
2022-06-27 15:20:00,481.15,481.51,480.99,481.31,7752.0,461.6046,461.9499,461.4511,461.7581,7752.0
2022-06-27 15:25:00,481.38,481.85,481.33,481.75,7278.0,461.8252,462.2761,461.7773,462.1802,7278.0
2022-06-27 15:30:00,481.62,481.69,481.22,481.5,11839.0,462.0555,462.1226,461.6717,461.9403,11839.0
2022-06-27 15:35:00,481.5,481.64,480.62,480.62,14800.0,461.9403,462.0747,461.0961,461.0961,14800.0
2022-06-27 15:40:00,480.55,482.03,480.54,482.03,12652.0,461.0289,462.4488,461.0193,462.4488,12652.0
2022-06-27 15:45:00,482.12,482.56,481.24,481.96,12689.0,462.5352,462.9573,461.6909,462.3817,12689.0
2022-06-27 15:50:00,481.29,481.31,480.18,480.9,27914.0,461.7389,461.7581,460.674,461.3647,27914.0
2022-06-27 15:55:00,480.86,481.92,480.75,481.92,59538.0,461.3263,462.3433,461.2208,462.3433,59538.0
2022-06-28 09:30:00,483.56,487.24,481.59,486.49,46570.0,463.9167,467.4472,462.0267,466.7276,46570.0
2022-06-28 09:35:00,486.42,487.24,485.55,486.43,18700.0,466.6605,467.4472,465.8258,466.6701,18700.0
2022-06-28 09:40:00,486.47,486.51,485.12,485.49,7446.0,466.7085,466.7468,465.4133,465.7683,7446.0
2022-06-28 09:45:00,485.72,485.81,484.31,484.8,9016.0,465.9889,466.0753,464.6362,465.1063,9016.0
2022-06-28 09:50:00,484.51,485.6,484.14,484.91,9072.0,464.8281,465.8738,464.4731,465.2118,9072.0
2022-06-28 09:55:00,485.12,485.28,482.91,483.38,5857.0,465.4133,465.5668,463.2931,463.744,5857.0
2022-06-28 10:00:00,483.38,484.19,481.32,481.32,11319.0,463.744,464.5211,461.7677,461.7677,11319.0
2022-06-28 10:05:00,481.06,481.26,479.87,480.31,9179.0,461.5182,461.7101,460.3766,460.7987,9179.0
2022-06-28 10:10:00,480.31,481.93,480.06,481.93,8432.0,460.7987,462.3529,460.5588,462.3529,8432.0
2022-06-28 10:15:00,481.87,481.87,480.81,481.46,7392.0,462.2953,462.2953,461.2784,461.902,7392.0
2022-06-28 10:20:00,481.49,482.05,480.8,481.55,6980.0,461.9308,462.468,461.2688,461.9883,6980.0
2022-06-28 10:25:00,481.84,482.43,480.88,481.22,6693.0,462.2665,462.8326,461.3455,461.6717,6693.0
2022-06-28 10:30:00,481.16,481.21,479.69,480.71,8334.0,461.6142,461.6621,460.2039,461.1824,8334.0
2022-06-28 10:35:00,480.48,480.71,479.66,480.2,6208.0,460.9618,461.1824,460.1751,460.6932,6208.0
2022-06-28 10:40:00,480.17,481.0,479.58,481.0,5821.0,460.6644,461.4607,460.0983,461.4607,5821.0
2022-06-28 10:45:00,480.79,480.79,479.26,479.31,5695.0,461.2592,461.2592,459.7913,459.8393,5695.0
2022-06-28 10:50:00,479.25,479.38,478.57,479.21,5710.0,459.7817,459.9065,459.1294,459.7434,5710.0
2022-06-28 10:55:00,479.25,480.36,479.24,479.31,5233.0,459.7817,460.8467,459.7722,459.8393,5233.0
2022-06-28 11:00:00,479.32,479.52,478.89,479.2,3648.0,459.8489,460.0408,459.4364,459.7338,3648.0
2022-06-28 11:05:00,479.13,479.45,478.8,478.94,3857.0,459.6666,459.9736,459.35,459.4843,3857.0
2022-06-28 11:10:00,479.03,479.41,478.83,479.12,5773.0,459.5707,459.9352,459.3788,459.657,5773.0
2022-06-28 11:15:00,479.43,479.89,479.19,479.51,3607.0,459.9544,460.3957,459.7242,460.0312,3607.0
2022-06-28 11:20:00,479.56,479.56,478.45,478.52,6379.0,460.0792,460.0792,459.0142,459.0814,6379.0
2022-06-28 11:25:00,478.69,478.69,476.58,476.58,7281.0,459.2445,459.2445,457.2202,457.2202,7281.0
2022-06-28 11:30:00,476.5,477.27,476.36,476.88,6236.0,457.1435,457.8822,457.0091,457.508,6236.0
2022-06-28 11:35:00,476.95,477.07,475.46,475.5,6055.0,457.5752,457.6903,456.1457,456.1841,6055.0
2022-06-28 11:40:00,475.6,475.85,474.8,475.47,6513.0,456.28,456.5199,455.5125,456.1553,6513.0
2022-06-28 11:45:00,475.32,475.72,474.5,474.58,12434.0,456.0114,456.3951,455.2247,455.3015,12434.0
2022-06-28 11:50:00,474.63,474.63,473.51,473.58,14894.0,455.3494,455.3494,454.2749,454.3421,14894.0
2022-06-28 11:55:00,473.62,473.62,472.27,472.95,24497.0,454.3804,454.3804,453.0853,453.7377,24497.0
2022-06-28 12:00:00,472.83,473.2,471.76,472.01,6219.0,453.6225,453.9775,452.596,452.8359,6219.0
2022-06-28 12:05:00,472.04,473.32,472.0,473.27,7283.0,452.8646,454.0926,452.8263,454.0447,7283.0
2022-06-28 12:10:00,473.17,474.31,473.09,473.86,6335.0,453.9487,455.0424,453.872,454.6107,6335.0
2022-06-28 12:15:00,473.53,473.53,472.28,472.75,6400.0,454.2941,454.2941,453.0949,453.5458,6400.0
2022-06-28 12:20:00,472.82,474.1,472.81,473.74,13349.0,453.6129,454.841,453.6034,454.4956,13349.0
2022-06-28 12:25:00,473.78,474.31,473.66,474.19,7028.0,454.5339,455.0424,454.4188,454.9273,7028.0
2022-06-28 12:30:00,474.27,474.35,473.2,473.61,9506.0,455.004,455.0808,453.9775,454.3709,9506.0
2022-06-28 12:35:00,473.52,474.69,473.51,474.25,6771.0,454.2845,455.407,454.2749,454.9849,6771.0
2022-06-28 12:40:00,474.09,474.93,474.05,474.79,7272.0,454.8314,455.6372,454.793,455.5029,7272.0
2022-06-28 12:45:00,474.74,475.09,474.58,474.72,3882.0,455.455,455.7907,455.3015,455.4358,3882.0
2022-06-28 12:50:00,474.66,474.84,474.24,474.44,4992.0,455.3782,455.5509,454.9753,455.1671,4992.0
2022-06-28 12:55:00,474.14,474.91,474.14,474.87,8710.0,454.8793,455.618,454.8793,455.5797,8710.0
2022-06-28 13:00:00,474.73,474.73,473.44,473.82,5416.0,455.4454,455.4454,454.2078,454.5723,5416.0
2022-06-28 13:05:00,473.75,473.83,472.42,472.7,7333.0,454.5052,454.5819,453.2292,453.4978,7333.0
2022-06-28 13:10:00,472.5,472.9,472.2,472.73,3500.0,453.3059,453.6897,453.0181,453.5266,3500.0
2022-06-28 13:15:00,472.55,473.28,472.54,473.1,3247.0,453.3539,454.0543,453.3443,453.8816,3247.0
2022-06-28 13:20:00,473.14,473.5,472.69,473.36,4431.0,453.9199,454.2653,453.4882,454.131,4431.0
2022-06-28 13:25:00,473.6,473.84,472.96,473.84,5239.0,454.3613,454.5915,453.7473,454.5915,5239.0
2022-06-28 13:30:00,473.59,473.89,473.22,473.54,4337.0,454.3517,454.6395,453.9967,454.3037,4337.0
2022-06-28 13:35:00,473.51,473.51,472.87,473.14,2863.0,454.2749,454.2749,453.6609,453.9199,2863.0
2022-06-28 13:40:00,473.06,473.52,473.06,473.28,2834.0,453.8432,454.2845,453.8432,454.0543,2834.0
2022-06-28 13:45:00,473.21,473.3,472.5,472.5,3960.0,453.9871,454.0734,453.3059,453.3059,3960.0
2022-06-28 13:50:00,472.55,473.42,472.4,473.04,6296.0,453.3539,454.1886,453.21,453.824,6296.0
2022-06-28 13:55:00,472.93,473.21,472.7,472.71,1925.0,453.7185,453.9871,453.4978,453.5074,1925.0
2022-06-28 14:00:00,472.61,473.55,472.61,472.77,2838.0,453.4115,454.3133,453.4115,453.565,2838.0
2022-06-28 14:05:00,472.89,472.89,472.25,472.25,2918.0,453.6801,453.6801,453.0661,453.0661,2918.0
2022-06-28 14:10:00,472.37,472.59,471.96,472.1,5915.0,453.1812,453.3923,452.7879,452.9222,5915.0
2022-06-28 14:15:00,472.23,472.36,471.96,472.0,5110.0,453.0469,453.1716,452.7879,452.8263,5110.0
2022-06-28 14:20:00,471.8,471.92,471.36,471.57,6424.0,452.6344,452.7495,452.2123,452.4137,6424.0
2022-06-28 14:25:00,471.38,471.92,471.26,471.91,6913.0,452.2314,452.7495,452.1163,452.7399,6913.0
2022-06-28 14:30:00,471.79,471.79,471.1,471.19,4958.0,452.6248,452.6248,451.9628,452.0492,4958.0
2022-06-28 14:35:00,470.92,470.97,470.29,470.4,2803.0,451.7901,451.8381,451.1857,451.2913,2803.0
2022-06-28 14:40:00,470.37,470.58,470.05,470.57,4908.0,451.2625,451.4639,450.9555,451.4543,4908.0
2022-06-28 14:45:00,470.5,471.4,470.36,471.2,8684.0,451.3872,452.2506,451.2529,452.0588,8684.0
2022-06-28 14:50:00,471.22,471.35,471.0,471.23,3686.0,452.0779,452.2027,451.8669,452.0875,3686.0
2022-06-28 14:55:00,471.39,471.44,470.62,470.72,6906.0,452.241,452.289,451.5023,451.5983,6906.0
2022-06-28 15:00:00,470.72,471.4,470.12,470.12,5525.0,451.5983,452.2506,451.0226,451.0226,5525.0
2022-06-28 15:05:00,470.29,470.29,469.28,469.78,12307.0,451.1857,451.1857,450.2168,450.6964,12307.0
2022-06-28 15:10:00,469.95,470.36,469.66,469.95,8736.0,450.8595,451.2529,450.5813,450.8595,8736.0
2022-06-28 15:15:00,469.74,470.68,469.68,470.5,6177.0,450.6581,451.5599,450.6005,451.3872,6177.0
2022-06-28 15:20:00,470.49,470.61,469.99,470.46,6094.0,451.3776,451.4927,450.8979,451.3488,6094.0
2022-06-28 15:25:00,470.74,470.77,469.78,470.15,9136.0,451.6174,451.6462,450.6964,451.0514,9136.0
2022-06-28 15:30:00,469.99,470.5,469.29,469.3,12922.0,450.8979,451.3872,450.2263,450.2359,12922.0
2022-06-28 15:35:00,469.27,469.57,468.87,469.57,12605.0,450.2072,450.495,449.8234,450.495,12605.0
2022-06-28 15:40:00,469.69,469.81,469.16,469.43,10505.0,450.6101,450.7252,450.1016,450.3607,10505.0
2022-06-28 15:45:00,469.41,469.74,468.99,469.5,18042.0,450.3415,450.6581,449.9385,450.4278,18042.0
2022-06-28 15:50:00,469.26,470.16,468.5,470.16,36839.0,450.1976,451.061,449.4684,451.061,36839.0
2022-06-28 15:55:00,470.08,470.08,467.89,468.61,77737.0,450.9843,450.9843,448.8832,449.574,77737.0
2022-06-29 09:30:00,470.95,471.64,467.05,467.08,32306.0,451.8189,452.4809,448.0773,448.1061,32306.0
2022-06-29 09:35:00,467.07,467.99,466.64,467.74,11988.0,448.0965,448.9792,447.684,448.7393,11988.0
2022-06-29 09:40:00,467.04,467.68,466.41,467.0,12360.0,448.0677,448.6817,447.4633,448.0294,12360.0
2022-06-29 09:45:00,466.89,467.65,466.61,467.41,8480.0,447.9238,448.653,447.6552,448.4227,8480.0
2022-06-29 09:50:00,467.35,470.75,467.35,470.08,13400.0,448.3652,451.627,448.3652,450.9843,13400.0
2022-06-29 09:55:00,470.15,470.15,467.77,469.14,16439.0,451.0514,451.0514,448.7681,450.0824,16439.0
2022-06-29 10:00:00,469.64,470.52,469.54,469.97,10635.0,450.5621,451.4064,450.4662,450.8787,10635.0
2022-06-29 10:05:00,470.0,470.0,468.82,469.37,3178.0,450.9075,450.9075,449.7754,450.3031,3178.0
2022-06-29 10:10:00,469.27,470.87,468.95,469.42,10010.0,450.2072,451.7422,449.9002,450.3511,10010.0
2022-06-29 10:15:00,469.66,469.67,468.24,468.4,6003.0,450.5813,450.5909,449.219,449.3725,6003.0
2022-06-29 10:20:00,468.73,468.95,468.17,468.59,5400.0,449.6891,449.9002,449.1518,449.5548,5400.0
2022-06-29 10:25:00,468.64,469.71,468.63,469.11,4890.0,449.6027,450.6293,449.5932,450.0537,4890.0
2022-06-29 10:30:00,469.24,470.89,469.23,469.58,5029.0,450.1784,451.7613,450.1688,450.5046,5029.0
2022-06-29 10:35:00,469.58,469.61,467.44,468.95,5560.0,450.5046,450.5333,448.4515,449.9002,5560.0
2022-06-29 10:40:00,469.18,470.51,468.86,470.5,4351.0,450.1208,451.3968,449.8138,451.3872,4351.0
2022-06-29 10:45:00,470.74,472.24,470.56,472.1,11624.0,451.6174,453.0565,451.4448,452.9222,11624.0
2022-06-29 10:50:00,472.04,472.98,471.42,472.34,8623.0,452.8646,453.7664,452.2698,453.1524,8623.0
2022-06-29 10:55:00,472.25,472.31,471.11,471.19,5993.0,453.0661,453.1237,451.9724,452.0492,5993.0
2022-06-29 11:00:00,471.33,471.35,470.45,470.46,5524.0,452.1835,452.2027,451.3392,451.3488,5524.0
2022-06-29 11:05:00,470.47,471.1,470.09,470.77,4600.0,451.3584,451.9628,450.9938,451.6462,4600.0
2022-06-29 11:10:00,471.05,471.38,470.77,470.77,3397.0,451.9148,452.2314,451.6462,451.6462,3397.0
2022-06-29 11:15:00,470.92,471.3,470.18,470.18,10784.0,451.7901,452.1547,451.0802,451.0802,10784.0
2022-06-29 11:20:00,470.32,470.35,469.47,469.7,4664.0,451.2145,451.2433,450.399,450.6197,4664.0
2022-06-29 11:25:00,470.11,470.89,470.0,470.57,5502.0,451.013,451.7613,450.9075,451.4543,5502.0
2022-06-29 11:30:00,470.31,471.41,470.24,471.13,3685.0,451.2049,452.2602,451.1378,451.9916,3685.0
2022-06-29 11:35:00,471.01,471.98,470.86,471.22,4244.0,451.8765,452.8071,451.7326,452.0779,4244.0
2022-06-29 11:40:00,471.21,471.73,471.05,471.22,5254.0,452.0683,452.5672,451.9148,452.0779,5254.0
2022-06-29 11:45:00,470.99,472.0,470.99,471.48,4493.0,451.8573,452.8263,451.8573,452.3274,4493.0
2022-06-29 11:50:00,471.44,472.73,471.44,472.72,8940.0,452.289,453.5266,452.289,453.517,8940.0
2022-06-29 11:55:00,472.41,472.56,471.72,471.96,7856.0,453.2196,453.3635,452.5576,452.7879,7856.0
2022-06-29 12:00:00,472.2,472.28,471.64,472.28,3870.0,453.0181,453.0949,452.4809,453.0949,3870.0
2022-06-29 12:05:00,472.18,472.18,471.0,471.0,7013.0,452.9989,452.9989,451.8669,451.8669,7013.0
2022-06-29 12:10:00,470.95,471.27,470.49,470.77,5079.0,451.8189,452.1259,451.3776,451.6462,5079.0
2022-06-29 12:15:00,470.73,471.11,470.69,470.69,1840.0,451.6078,451.9724,451.5695,451.5695,1840.0
2022-06-29 12:20:00,470.66,470.82,469.9,470.14,3545.0,451.5407,451.6942,450.8116,451.0418,3545.0
2022-06-29 12:25:00,470.02,470.24,469.92,469.99,6521.0,450.9267,451.1378,450.8308,450.8979,6521.0
2022-06-29 12:30:00,470.16,470.31,469.85,469.85,1655.0,451.061,451.2049,450.7636,450.7636,1655.0
2022-06-29 12:35:00,470.26,471.85,470.26,471.31,5628.0,451.1569,452.6824,451.1569,452.1643,5628.0
2022-06-29 12:40:00,471.38,471.47,470.79,470.86,1926.0,452.2314,452.3178,451.6654,451.7326,1926.0
2022-06-29 12:45:00,470.91,470.91,470.0,470.28,2018.0,451.7805,451.7805,450.9075,451.1761,2018.0
2022-06-29 12:50:00,470.3,470.3,469.6,469.87,3378.0,451.1953,451.1953,450.5238,450.7828,3378.0
2022-06-29 12:55:00,469.67,469.87,469.54,469.87,1031.0,450.5909,450.7828,450.4662,450.7828,1031.0
2022-06-29 13:00:00,469.88,470.04,469.27,469.47,2800.0,450.7924,450.9459,450.2072,450.399,2800.0
2022-06-29 13:05:00,469.47,470.33,469.23,470.33,2252.0,450.399,451.2241,450.1688,451.2241,2252.0
2022-06-29 13:10:00,470.31,470.41,469.37,469.38,4200.0,451.2049,451.3008,450.3031,450.3127,4200.0
2022-06-29 13:15:00,469.27,469.71,469.27,469.58,1499.0,450.2072,450.6293,450.2072,450.5046,1499.0
2022-06-29 13:20:00,469.59,469.93,469.31,469.85,1388.0,450.5142,450.8403,450.2455,450.7636,1388.0
2022-06-29 13:25:00,469.93,470.97,469.63,470.88,4637.0,450.8403,451.8381,450.5525,451.7518,4637.0
2022-06-29 13:30:00,470.93,471.05,470.23,470.23,2898.0,451.7997,451.9148,451.1282,451.1282,2898.0
2022-06-29 13:35:00,470.6,470.86,470.49,470.86,1900.0,451.4831,451.7326,451.3776,451.7326,1900.0
2022-06-29 13:40:00,470.86,471.24,470.52,471.24,3078.0,451.7326,452.0971,451.4064,452.0971,3078.0
2022-06-29 13:45:00,471.28,471.3,470.76,470.76,1869.0,452.1355,452.1547,451.6366,451.6366,1869.0
2022-06-29 13:50:00,471.02,471.1,470.82,470.86,3195.0,451.8861,451.9628,451.6942,451.7326,3195.0
2022-06-29 13:55:00,470.92,471.54,470.92,471.22,3010.0,451.7901,452.3849,451.7901,452.0779,3010.0
2022-06-29 14:00:00,471.1,472.26,471.09,472.26,6806.0,451.9628,453.0757,451.9532,453.0757,6806.0
2022-06-29 14:05:00,472.29,472.29,471.78,471.99,4590.0,453.1045,453.1045,452.6152,452.8167,4590.0
2022-06-29 14:10:00,471.93,472.4,471.7,472.11,3647.0,452.7591,453.21,452.5384,452.9318,3647.0
2022-06-29 14:15:00,472.2,472.5,471.95,471.97,4666.0,453.0181,453.3059,452.7783,452.7975,4666.0
2022-06-29 14:20:00,471.69,471.87,471.37,471.44,1498.0,452.5289,452.7015,452.2218,452.289,1498.0
2022-06-29 14:25:00,471.33,471.86,471.25,471.48,4662.0,452.1835,452.6919,452.1067,452.3274,4662.0
2022-06-29 14:30:00,471.55,471.55,470.88,470.9,2573.0,452.3945,452.3945,451.7518,451.7709,2573.0
2022-06-29 14:35:00,470.8,470.86,470.25,470.43,3721.0,451.675,451.7326,451.1473,451.32,3721.0
2022-06-29 14:40:00,470.25,470.56,469.87,469.94,5007.0,451.1473,451.4448,450.7828,450.8499,5007.0
2022-06-29 14:45:00,469.96,470.32,469.75,470.32,7188.0,450.8691,451.2145,450.6677,451.2145,7188.0
2022-06-29 14:50:00,470.26,470.56,470.09,470.52,5443.0,451.1569,451.4448,450.9938,451.4064,5443.0
2022-06-29 14:55:00,470.57,470.67,470.02,470.26,4794.0,451.4543,451.5503,450.9267,451.1569,4794.0
2022-06-29 15:00:00,470.38,470.46,469.46,469.87,4499.0,451.2721,451.3488,450.3894,450.7828,4499.0
2022-06-29 15:05:00,470.12,470.41,469.85,470.19,5962.0,451.0226,451.3008,450.7636,451.0898,5962.0
2022-06-29 15:10:00,470.19,470.23,469.6,470.18,5412.0,451.0898,451.1282,450.5238,451.0802,5412.0
2022-06-29 15:15:00,470.2,471.19,469.93,470.66,4657.0,451.0994,452.0492,450.8403,451.5407,4657.0
2022-06-29 15:20:00,470.65,471.29,470.38,471.29,5753.0,451.5311,452.1451,451.2721,452.1451,5753.0
2022-06-29 15:25:00,471.22,472.03,471.22,472.03,7907.0,452.0779,452.855,452.0779,452.855,7907.0
2022-06-29 15:30:00,472.01,472.01,470.53,470.54,5154.0,452.8359,452.8359,451.416,451.4256,5154.0
2022-06-29 15:35:00,470.67,470.75,470.22,470.31,7146.0,451.5503,451.627,451.1186,451.2049,7146.0
2022-06-29 15:40:00,470.35,470.49,470.11,470.28,7339.0,451.2433,451.3776,451.013,451.1761,7339.0
2022-06-29 15:45:00,470.28,470.6,469.68,470.15,8223.0,451.1761,451.4831,450.6005,451.0514,8223.0
2022-06-29 15:50:00,470.52,470.61,469.0,469.64,25452.0,451.4064,451.4927,449.9481,450.5621,25452.0
2022-06-29 15:55:00,469.8,470.61,469.42,469.62,42147.0,450.7156,451.4927,450.3511,450.5429,42147.0
2022-06-30 09:30:00,468.3,470.14,466.32,467.75,63724.0,449.2766,451.0418,447.377,448.7489,63724.0
2022-06-30 09:35:00,467.43,469.68,464.72,464.72,28751.0,448.4419,450.6005,445.842,445.842,28751.0
2022-06-30 09:40:00,465.01,466.41,464.77,466.33,16706.0,446.1202,447.4633,445.89,447.3866,16706.0
2022-06-30 09:45:00,466.58,469.99,465.5,468.16,27721.0,447.6264,450.8979,446.5903,449.1422,27721.0
2022-06-30 09:50:00,467.7,468.8,467.49,468.25,19602.0,448.7009,449.7562,448.4995,449.2286,19602.0
2022-06-30 09:55:00,468.17,468.87,466.86,468.3,15377.0,449.1518,449.8234,447.8951,449.2766,15377.0
2022-06-30 10:00:00,468.43,470.14,467.95,468.72,36231.0,449.4013,451.0418,448.9408,449.6795,36231.0
2022-06-30 10:05:00,468.98,470.44,468.84,469.9,19599.0,449.9289,451.3296,449.7946,450.8116,19599.0
2022-06-30 10:10:00,470.04,471.08,469.72,471.04,15132.0,450.9459,451.9436,450.6389,451.9053,15132.0
2022-06-30 10:15:00,471.21,471.68,470.6,470.6,17478.0,452.0683,452.5193,451.4831,451.4831,17478.0
2022-06-30 10:20:00,470.39,471.21,469.64,470.64,24052.0,451.2817,452.0683,450.5621,451.5215,24052.0
2022-06-30 10:25:00,470.83,472.37,470.83,472.37,18785.0,451.7038,453.1812,451.7038,453.1812,18785.0
2022-06-30 10:30:00,472.32,474.85,471.94,474.45,48965.0,453.1333,455.5605,452.7687,455.1767,48965.0
2022-06-30 10:35:00,474.81,474.84,472.87,472.87,25124.0,455.5221,455.5509,453.6609,453.6609,25124.0
2022-06-30 10:40:00,472.82,474.61,472.51,473.85,22296.0,453.6129,455.3302,453.3155,454.6011,22296.0
2022-06-30 10:45:00,473.85,474.11,473.09,473.64,11915.0,454.6011,454.8505,453.872,454.3996,11915.0
2022-06-30 10:50:00,473.63,474.2,472.79,474.19,12539.0,454.39,454.9369,453.5842,454.9273,12539.0
2022-06-30 10:55:00,474.05,475.96,474.05,475.76,23904.0,454.793,456.6254,454.793,456.4335,23904.0
2022-06-30 11:00:00,475.88,476.17,475.15,475.25,23693.0,456.5486,456.8269,455.8483,455.9442,23693.0
2022-06-30 11:05:00,475.28,475.49,473.85,475.32,21399.0,455.973,456.1745,454.6011,456.0114,21399.0
2022-06-30 11:10:00,475.19,475.88,474.52,475.09,16329.0,455.8867,456.5486,455.2439,455.7907,16329.0
2022-06-30 11:15:00,475.24,475.8,474.36,474.75,10903.0,455.9346,456.4719,455.0904,455.4645,10903.0
2022-06-30 11:20:00,474.8,476.86,474.66,476.44,16276.0,455.5125,457.4888,455.3782,457.0859,16276.0
2022-06-30 11:25:00,476.55,477.84,476.3,477.58,23455.0,457.1914,458.429,456.9516,458.1796,23455.0
2022-06-30 11:30:00,477.56,478.13,476.45,476.99,19032.0,458.1604,458.7072,457.0955,457.6136,19032.0
2022-06-30 11:35:00,477.05,477.05,476.28,476.88,6724.0,457.6711,457.6711,456.9324,457.508,6724.0
2022-06-30 11:40:00,476.92,477.26,476.14,476.72,8836.0,457.5464,457.8726,456.7981,457.3545,8836.0
2022-06-30 11:45:00,476.56,477.39,476.53,477.13,6250.0,457.201,457.9973,457.1722,457.7479,6250.0
2022-06-30 11:50:00,476.8,476.99,476.43,476.99,5112.0,457.4313,457.6136,457.0763,457.6136,5112.0
2022-06-30 11:55:00,476.88,477.6,476.33,477.39,9576.0,457.508,458.1988,456.9804,457.9973,9576.0
2022-06-30 12:00:00,477.3,477.9,477.1,477.3,9417.0,457.911,458.4866,457.7191,457.911,9417.0
2022-06-30 12:05:00,477.38,477.38,476.05,476.56,9822.0,457.9877,457.9877,456.7117,457.201,9822.0
2022-06-30 12:10:00,476.41,476.93,476.11,476.93,5262.0,457.0571,457.556,456.7693,457.556,5262.0
2022-06-30 12:15:00,476.97,477.62,476.71,477.27,7787.0,457.5944,458.218,457.3449,457.8822,7787.0
2022-06-30 12:20:00,477.25,479.49,477.25,479.46,14040.0,457.863,460.012,457.863,459.9832,14040.0
2022-06-30 12:25:00,479.39,481.78,479.39,481.43,39892.0,459.9161,462.209,459.9161,461.8732,39892.0
2022-06-30 12:30:00,481.36,481.55,480.53,480.68,23101.0,461.806,461.9883,461.0097,461.1537,23101.0
2022-06-30 12:35:00,480.68,480.73,479.65,480.01,16963.0,461.1537,461.2016,460.1655,460.5109,16963.0
2022-06-30 12:40:00,480.05,480.3,479.58,480.2,10968.0,460.5492,460.7891,460.0983,460.6932,10968.0
2022-06-30 12:45:00,480.34,481.34,480.12,480.84,28234.0,460.8275,461.7868,460.6164,461.3072,28234.0
2022-06-30 12:50:00,480.91,481.21,480.33,481.05,26530.0,461.3743,461.6621,460.8179,461.5086,26530.0
2022-06-30 12:55:00,481.06,481.22,479.72,480.03,17657.0,461.5182,461.6717,460.2327,460.5301,17657.0
2022-06-30 13:00:00,480.21,480.8,479.85,480.73,11601.0,460.7027,461.2688,460.3574,461.2016,11601.0
2022-06-30 13:05:00,480.68,480.68,479.5,479.5,10092.0,461.1537,461.1537,460.0216,460.0216,10092.0
2022-06-30 13:10:00,479.43,479.43,478.18,478.18,12424.0,459.9544,459.9544,458.7552,458.7552,12424.0
2022-06-30 13:15:00,478.01,478.25,477.8,478.13,6519.0,458.5921,458.8224,458.3906,458.7072,6519.0
2022-06-30 13:20:00,478.16,479.83,478.05,479.74,9263.0,458.736,460.3382,458.6305,460.2518,9263.0
2022-06-30 13:25:00,480.05,480.46,479.64,479.69,14753.0,460.5492,460.9426,460.1559,460.2039,14753.0
2022-06-30 13:30:00,479.8,480.63,479.52,480.41,9156.0,460.3094,461.1057,460.0408,460.8946,9156.0
2022-06-30 13:35:00,480.35,480.6,479.89,480.23,11495.0,460.8371,461.0769,460.3957,460.7219,11495.0
2022-06-30 13:40:00,480.31,480.72,478.91,479.09,14834.0,460.7987,461.192,459.4556,459.6282,14834.0
2022-06-30 13:45:00,478.95,480.2,478.94,480.07,7846.0,459.4939,460.6932,459.4843,460.5684,7846.0
2022-06-30 13:50:00,480.2,480.98,480.1,480.67,5916.0,460.6932,461.4415,460.5972,461.1441,5916.0
2022-06-30 13:55:00,480.67,480.67,479.77,480.26,7319.0,461.1441,461.1441,460.2806,460.7507,7319.0
2022-06-30 14:00:00,480.29,480.65,479.91,480.47,8704.0,460.7795,461.1249,460.4149,460.9522,8704.0
2022-06-30 14:05:00,480.52,480.69,479.5,479.88,7209.0,461.0002,461.1632,460.0216,460.3862,7209.0
2022-06-30 14:10:00,479.83,480.65,479.52,479.65,8418.0,460.3382,461.1249,460.0408,460.1655,8418.0
2022-06-30 14:15:00,479.54,479.85,479.33,479.66,6167.0,460.06,460.3574,459.8585,460.1751,6167.0
2022-06-30 14:20:00,479.69,479.98,478.75,478.87,17113.0,460.2039,460.4821,459.3021,459.4172,17113.0
2022-06-30 14:25:00,478.82,479.83,478.55,479.47,13055.0,459.3692,460.3382,459.1102,459.9928,13055.0
2022-06-30 14:30:00,479.64,480.32,479.0,479.8,19426.0,460.1559,460.8083,459.5419,460.3094,19426.0
2022-06-30 14:35:00,479.63,480.71,479.48,480.62,14206.0,460.1463,461.1824,460.0024,461.0961,14206.0
2022-06-30 14:40:00,480.63,480.94,479.17,479.46,29924.0,461.1057,461.4031,459.705,459.9832,29924.0
2022-06-30 14:45:00,479.26,480.13,479.13,479.7,13845.0,459.7913,460.626,459.6666,460.2135,13845.0
2022-06-30 14:50:00,479.56,479.81,479.1,479.55,7738.0,460.0792,460.319,459.6378,460.0696,7738.0
2022-06-30 14:55:00,479.45,480.08,479.1,479.97,11982.0,459.9736,460.578,459.6378,460.4725,11982.0
2022-06-30 15:00:00,479.76,480.03,479.37,479.54,9267.0,460.271,460.5301,459.8969,460.06,9267.0
2022-06-30 15:05:00,479.58,479.6,478.01,478.05,15720.0,460.0983,460.1175,458.5921,458.6305,15720.0
2022-06-30 15:10:00,478.04,478.59,478.03,478.26,12207.0,458.6209,459.1486,458.6113,458.832,12207.0
2022-06-30 15:15:00,478.27,478.27,477.08,477.14,23864.0,458.8416,458.8416,457.6999,457.7575,23864.0
2022-06-30 15:20:00,477.2,478.2,477.06,477.76,20995.0,457.815,458.7744,457.6807,458.3523,20995.0
2022-06-30 15:25:00,478.0,480.67,478.0,480.59,49770.0,458.5825,461.1441,458.5825,461.0673,49770.0
2022-06-30 15:30:00,480.59,481.74,479.54,481.7,62872.0,461.0673,462.1706,460.06,462.1322,62872.0
2022-06-30 15:35:00,481.6,482.09,480.8,480.94,38183.0,462.0363,462.5064,461.2688,461.4031,38183.0
2022-06-30 15:40:00,480.91,481.3,479.45,480.02,24744.0,461.3743,461.7485,459.9736,460.5205,24744.0
2022-06-30 15:45:00,479.9,481.13,479.43,479.89,33016.0,460.4053,461.5854,459.9544,460.3957,33016.0
2022-06-30 15:50:00,479.78,480.52,477.2,478.17,87964.0,460.2902,461.0002,457.815,458.7456,87964.0
2022-06-30 15:55:00,478.08,479.72,477.17,479.45,262500.0,458.6593,460.2327,457.7862,459.9736,262500.0
2022-07-01 09:30:00,481.26,485.41,479.8,484.72,129611.0,461.7101,465.6915,460.3094,465.0295,129611.0
2022-07-01 09:35:00,484.44,485.89,482.0,485.52,57948.0,464.7609,466.152,462.42,465.797,57948.0
2022-07-01 09:40:00,485.57,488.6,485.39,487.65,42924.0,465.845,468.7519,465.6723,467.8405,42924.0
2022-07-01 09:45:00,487.41,490.26,487.1,488.43,74068.0,467.6103,470.3445,467.3129,468.5888,74068.0
2022-07-01 09:50:00,488.4,489.21,487.18,489.19,20334.0,468.5601,469.3371,467.3896,469.318,20334.0
2022-07-01 09:55:00,488.93,490.01,487.88,487.99,32120.0,469.0685,470.1046,468.0612,468.1667,32120.0
2022-07-01 10:00:00,488.16,489.77,488.1,488.42,21745.0,468.3298,469.8744,468.2722,468.5792,21745.0
2022-07-01 10:05:00,488.7,491.25,487.84,490.31,47605.0,468.8479,471.2943,468.0228,470.3925,47605.0
2022-07-01 10:10:00,490.45,490.99,485.35,485.41,25023.0,470.5268,471.0448,465.6339,465.6915,25023.0
2022-07-01 10:15:00,485.43,485.76,483.75,485.46,16362.0,465.7107,466.0273,464.0989,465.7395,16362.0
2022-07-01 10:20:00,485.36,485.46,484.15,484.86,9355.0,465.6435,465.7395,464.4827,465.1639,9355.0
2022-07-01 10:25:00,484.62,484.62,483.35,484.11,8772.0,464.9336,464.9336,463.7152,464.4443,8772.0
2022-07-01 10:30:00,483.77,484.25,482.81,483.73,26035.0,464.1181,464.5786,463.1971,464.0798,26035.0
2022-07-01 10:35:00,483.92,484.24,483.22,483.68,12556.0,464.262,464.569,463.5905,464.0318,12556.0
2022-07-01 10:40:00,483.53,485.39,483.16,484.76,18935.0,463.8879,465.6723,463.5329,465.0679,18935.0
2022-07-01 10:45:00,484.79,486.67,484.41,485.92,21952.0,465.0967,466.9003,464.7321,466.1808,21952.0
2022-07-01 10:50:00,485.52,485.52,484.36,484.89,6833.0,465.797,465.797,464.6842,465.1926,6833.0
2022-07-01 10:55:00,485.06,486.07,484.32,484.89,17418.0,465.3557,466.3247,464.6458,465.1926,17418.0
2022-07-01 11:00:00,484.68,484.92,482.81,483.19,12338.0,464.9912,465.2214,463.1971,463.5617,12338.0
2022-07-01 11:05:00,483.08,485.35,483.08,485.22,17090.0,463.4562,465.6339,463.4562,465.5092,17090.0
2022-07-01 11:10:00,485.09,485.19,483.92,484.3,19933.0,465.3845,465.4804,464.262,464.6266,19933.0
2022-07-01 11:15:00,484.22,486.15,484.22,485.54,10496.0,464.5499,466.4015,464.5499,465.8162,10496.0
2022-07-01 11:20:00,485.47,486.33,484.04,484.35,35768.0,465.7491,466.5741,464.3772,464.6746,35768.0
2022-07-01 11:25:00,484.17,484.17,483.23,483.38,4679.0,464.5019,464.5019,463.6001,463.744,4679.0
2022-07-01 11:30:00,483.39,483.46,483.0,483.25,7323.0,463.7536,463.8207,463.3794,463.6193,7323.0
2022-07-01 11:35:00,483.59,484.15,482.59,483.0,6911.0,463.9454,464.4827,462.9861,463.3794,6911.0
2022-07-01 11:40:00,483.06,483.8,482.87,482.97,4998.0,463.437,464.1469,463.2547,463.3506,4998.0
2022-07-01 11:45:00,482.99,483.33,482.75,483.06,3006.0,463.3698,463.696,463.1396,463.437,3006.0
2022-07-01 11:50:00,483.01,483.01,481.18,481.49,9257.0,463.389,463.389,461.6333,461.9308,9257.0
2022-07-01 11:55:00,481.18,481.48,480.37,481.11,25502.0,461.6333,461.9212,460.8562,461.5662,25502.0
2022-07-01 12:00:00,481.06,481.07,478.79,479.4,47610.0,461.5182,461.5278,459.3404,459.9257,47610.0
2022-07-01 12:05:00,479.6,480.57,479.46,480.15,48356.0,460.1175,461.0481,459.9832,460.6452,48356.0
2022-07-01 12:10:00,480.12,480.62,480.12,480.36,6577.0,460.6164,461.0961,460.6164,460.8467,6577.0
2022-07-01 12:15:00,480.16,481.04,479.91,481.04,11565.0,460.6548,461.499,460.4149,461.499,11565.0
2022-07-01 12:20:00,480.82,481.26,480.39,480.71,8207.0,461.288,461.7101,460.8754,461.1824,8207.0
2022-07-01 12:25:00,480.75,480.75,480.18,480.36,4923.0,461.2208,461.2208,460.674,460.8467,4923.0
2022-07-01 12:30:00,480.5,481.14,480.36,480.51,9789.0,460.981,461.595,460.8467,460.9906,9789.0
2022-07-01 12:35:00,480.47,480.92,479.86,479.88,6309.0,460.9522,461.3839,460.367,460.3862,6309.0
2022-07-01 12:40:00,479.87,480.28,479.86,480.02,2156.0,460.3766,460.7699,460.367,460.5205,2156.0
2022-07-01 12:45:00,480.04,480.29,479.72,480.29,4609.0,460.5397,460.7795,460.2327,460.7795,4609.0
2022-07-01 12:50:00,480.29,480.76,480.19,480.56,10242.0,460.7795,461.2304,460.6836,461.0385,10242.0
2022-07-01 12:55:00,480.47,480.7,478.87,478.87,6898.0,460.9522,461.1728,459.4172,459.4172,6898.0
2022-07-01 13:00:00,479.1,479.23,478.24,478.38,9311.0,459.6378,459.7626,458.8128,458.9471,9311.0
2022-07-01 13:05:00,478.34,478.65,478.0,478.53,33562.0,458.9087,459.2061,458.5825,459.091,33562.0
2022-07-01 13:10:00,478.7,479.22,478.55,479.12,3616.0,459.2541,459.753,459.1102,459.657,3616.0
2022-07-01 13:15:00,479.1,479.85,478.66,479.85,5862.0,459.6378,460.3574,459.2157,460.3574,5862.0
2022-07-01 13:20:00,479.6,479.76,479.2,479.64,3379.0,460.1175,460.271,459.7338,460.1559,3379.0
2022-07-01 13:25:00,479.67,480.87,479.64,480.75,9777.0,460.1847,461.3359,460.1559,461.2208,9777.0
2022-07-01 13:30:00,480.86,481.09,480.45,480.48,11105.0,461.3263,461.547,460.933,460.9618,11105.0
2022-07-01 13:35:00,480.57,481.23,479.87,480.6,10592.0,461.0481,461.6813,460.3766,461.0769,10592.0
2022-07-01 13:40:00,480.67,481.79,480.67,481.56,13062.0,461.1441,462.2186,461.1441,461.9979,13062.0
2022-07-01 13:45:00,481.61,482.37,481.49,482.36,10460.0,462.0459,462.775,461.9308,462.7654,10460.0
2022-07-01 13:50:00,482.27,482.34,481.16,481.16,5195.0,462.6791,462.7462,461.6142,461.6142,5195.0
2022-07-01 13:55:00,481.22,481.82,481.15,481.82,2867.0,461.6717,462.2473,461.6046,462.2473,2867.0
2022-07-01 14:00:00,481.83,482.15,481.61,481.84,7092.0,462.2569,462.5639,462.0459,462.2665,7092.0
2022-07-01 14:05:00,481.91,482.18,481.4,481.64,6819.0,462.3337,462.5927,461.8444,462.0747,6819.0
2022-07-01 14:10:00,481.62,481.76,481.0,481.7,7156.0,462.0555,462.1898,461.4607,462.1322,7156.0
2022-07-01 14:15:00,481.79,482.34,481.21,482.34,5222.0,462.2186,462.7462,461.6621,462.7462,5222.0
2022-07-01 14:20:00,482.25,483.28,482.15,483.07,6539.0,462.6599,463.648,462.5639,463.4466,6539.0
2022-07-01 14:25:00,483.35,483.61,482.97,483.06,11747.0,463.7152,463.9646,463.3506,463.437,11747.0
2022-07-01 14:30:00,483.07,483.51,482.89,483.51,7229.0,463.4466,463.8687,463.2739,463.8687,7229.0
2022-07-01 14:35:00,483.43,483.5,482.71,483.12,7988.0,463.7919,463.8591,463.1012,463.4945,7988.0
2022-07-01 14:40:00,483.17,483.33,482.82,483.27,5851.0,463.5425,463.696,463.2067,463.6384,5851.0
2022-07-01 14:45:00,483.29,483.8,483.14,483.43,7296.0,463.6576,464.1469,463.5137,463.7919,7296.0
2022-07-01 14:50:00,483.56,483.78,482.76,482.89,6443.0,463.9167,464.1277,463.1492,463.2739,6443.0
2022-07-01 14:55:00,482.7,483.6,482.65,483.44,6087.0,463.0916,463.955,463.0436,463.8015,6087.0
2022-07-01 15:00:00,483.62,483.66,481.97,482.1,15845.0,463.9742,464.0126,462.3913,462.516,15845.0
2022-07-01 15:05:00,482.22,483.24,482.16,483.2,9950.0,462.6311,463.6097,462.5735,463.5713,9950.0
2022-07-01 15:10:00,483.11,483.59,482.75,482.98,10054.0,463.4849,463.9454,463.1396,463.3602,10054.0
2022-07-01 15:15:00,483.0,483.49,482.99,483.26,7536.0,463.3794,463.8495,463.3698,463.6288,7536.0
2022-07-01 15:20:00,483.06,483.23,482.35,482.72,5240.0,463.437,463.6001,462.7558,463.1108,5240.0
2022-07-01 15:25:00,482.69,482.93,482.31,482.58,8195.0,463.082,463.3123,462.7174,462.9765,8195.0
2022-07-01 15:30:00,482.66,484.18,482.51,484.18,16027.0,463.0532,464.5115,462.9093,464.5115,16027.0
2022-07-01 15:35:00,484.15,484.58,483.92,484.38,17731.0,464.4827,464.8952,464.262,464.7034,17731.0
2022-07-01 15:40:00,484.41,485.18,484.36,485.0,19871.0,464.7321,465.4709,464.6842,465.2982,19871.0
2022-07-01 15:45:00,485.1,485.64,484.74,485.55,16902.0,465.3941,465.9122,465.0487,465.8258,16902.0
2022-07-01 15:50:00,485.65,485.86,484.43,485.49,41024.0,465.9218,466.1232,464.7513,465.7683,41024.0
2022-07-01 15:55:00,485.34,486.2,484.84,485.9,130916.0,465.6244,466.4494,465.1447,466.1616,130916.0
2022-07-05 09:30:00,485.16,490.9,485.11,489.96,99832.0,465.4517,470.9585,465.4037,470.0567,99832.0
2022-07-05 09:35:00,490.05,490.25,487.34,488.66,47480.0,470.143,470.3349,467.5431,468.8095,47480.0
2022-07-05 09:40:00,488.92,488.92,485.92,486.19,24971.0,469.0589,469.0589,466.1808,466.4398,24971.0
2022-07-05 09:45:00,486.32,487.4,485.07,485.62,25553.0,466.5645,467.6007,465.3653,465.893,25553.0
2022-07-05 09:50:00,485.0,486.27,484.23,485.4,16275.0,465.2982,466.5166,464.5594,465.6819,16275.0
2022-07-05 09:55:00,485.7,486.57,485.23,485.65,12314.0,465.9697,466.8044,465.5188,465.9218,12314.0
2022-07-05 10:00:00,485.26,486.18,484.0,484.96,15165.0,465.5476,466.4302,464.3388,465.2598,15165.0
2022-07-05 10:05:00,484.52,484.92,483.47,483.7,5961.0,464.8377,465.2214,463.8303,464.051,5961.0
2022-07-05 10:10:00,483.72,484.36,482.36,482.61,21736.0,464.0702,464.6842,462.7654,463.0053,21736.0
2022-07-05 10:15:00,482.84,482.85,480.64,481.03,21877.0,463.2259,463.2355,461.1153,461.4894,21877.0
2022-07-05 10:20:00,481.06,482.58,481.05,482.17,13054.0,461.5182,462.9765,461.5086,462.5831,13054.0
2022-07-05 10:25:00,482.19,483.08,481.87,482.5,17157.0,462.6023,463.4562,462.2953,462.8997,17157.0
2022-07-05 10:30:00,482.43,483.08,481.42,481.69,10899.0,462.8326,463.4562,461.8636,462.1226,10899.0
2022-07-05 10:35:00,481.7,483.93,481.49,483.21,19107.0,462.1322,464.2716,461.9308,463.5809,19107.0
2022-07-05 10:40:00,483.49,483.6,481.66,481.88,13868.0,463.8495,463.955,462.0938,462.3049,13868.0
2022-07-05 10:45:00,481.55,482.74,481.55,482.43,8987.0,461.9883,463.13,461.9883,462.8326,8987.0
2022-07-05 10:50:00,482.67,482.91,481.79,481.82,7866.0,463.0628,463.2931,462.2186,462.2473,7866.0
2022-07-05 10:55:00,481.78,481.96,480.68,481.35,8971.0,462.209,462.3817,461.1537,461.7964,8971.0
2022-07-05 11:00:00,481.32,481.35,480.1,480.24,9141.0,461.7677,461.7964,460.5972,460.7315,9141.0
2022-07-05 11:05:00,480.39,480.4,478.91,479.09,10465.0,460.8754,460.885,459.4556,459.6282,10465.0
2022-07-05 11:10:00,479.17,479.4,478.46,479.0,9913.0,459.705,459.9257,459.0238,459.5419,9913.0
2022-07-05 11:15:00,478.92,480.35,478.89,479.81,10146.0,459.4652,460.8371,459.4364,460.319,10146.0
2022-07-05 11:20:00,480.04,480.42,479.02,479.65,10132.0,460.5397,460.9042,459.5611,460.1655,10132.0
2022-07-05 11:25:00,479.61,480.65,479.6,480.49,8393.0,460.1271,461.1249,460.1175,460.9714,8393.0
2022-07-05 11:30:00,480.22,481.12,479.96,480.85,6764.0,460.7123,461.5758,460.4629,461.3167,6764.0
2022-07-05 11:35:00,480.85,481.15,480.5,480.91,5789.0,461.3167,461.6046,460.981,461.3743,5789.0
2022-07-05 11:40:00,480.92,482.6,480.88,482.53,13105.0,461.3839,462.9957,461.3455,462.9285,13105.0
2022-07-05 11:45:00,482.47,483.57,482.3,483.3,11916.0,462.8709,463.9263,462.7078,463.6672,11916.0
2022-07-05 11:50:00,483.45,483.45,481.5,481.87,9930.0,463.8111,463.8111,461.9403,462.2953,9930.0
2022-07-05 11:55:00,482.04,482.55,481.74,481.76,9163.0,462.4584,462.9477,462.1706,462.1898,9163.0
2022-07-05 12:00:00,481.78,482.12,480.34,480.48,7653.0,462.209,462.5352,460.8275,460.9618,7653.0
2022-07-05 12:05:00,480.86,481.89,480.57,481.89,6857.0,461.3263,462.3145,461.0481,462.3145,6857.0
2022-07-05 12:10:00,481.9,483.12,481.79,483.08,14665.0,462.3241,463.4945,462.2186,463.4562,14665.0
2022-07-05 12:15:00,483.0,483.49,482.25,483.08,16115.0,463.3794,463.8495,462.6599,463.4562,16115.0
2022-07-05 12:20:00,483.21,484.48,482.69,484.37,9367.0,463.5809,464.7993,463.082,464.6938,9367.0
2022-07-05 12:25:00,484.35,484.67,483.92,484.05,12191.0,464.6746,464.9816,464.262,464.3868,12191.0
2022-07-05 12:30:00,484.16,484.31,483.19,483.23,9574.0,464.4923,464.6362,463.5617,463.6001,9574.0
2022-07-05 12:35:00,483.11,483.56,482.99,483.19,8526.0,463.4849,463.9167,463.3698,463.5617,8526.0
2022-07-05 12:40:00,483.01,483.38,482.08,482.68,4863.0,463.389,463.744,462.4968,463.0724,4863.0
2022-07-05 12:45:00,482.55,483.04,482.12,482.12,6083.0,462.9477,463.4178,462.5352,462.5352,6083.0
2022-07-05 12:50:00,482.21,482.52,481.85,482.44,5831.0,462.6215,462.9189,462.2761,462.8422,5831.0
2022-07-05 12:55:00,482.47,483.07,482.42,482.97,5818.0,462.8709,463.4466,462.823,463.3506,5818.0
2022-07-05 13:00:00,482.85,483.9,482.84,483.79,6466.0,463.2355,464.2429,463.2259,464.1373,6466.0
2022-07-05 13:05:00,483.55,483.75,482.94,483.38,7244.0,463.9071,464.0989,463.3218,463.744,7244.0
2022-07-05 13:10:00,483.21,484.17,483.2,483.78,10689.0,463.5809,464.5019,463.5713,464.1277,10689.0
2022-07-05 13:15:00,483.85,484.87,483.56,484.85,10116.0,464.1949,465.1734,463.9167,465.1543,10116.0
2022-07-05 13:20:00,484.86,485.14,484.55,484.78,7948.0,465.1639,465.4325,464.8664,465.0871,7948.0
2022-07-05 13:25:00,484.89,485.23,484.5,484.57,8360.0,465.1926,465.5188,464.8185,464.8856,8360.0
2022-07-05 13:30:00,484.64,484.7,483.44,483.61,5381.0,464.9528,465.0104,463.8015,463.9646,5381.0
2022-07-05 13:35:00,483.8,484.13,483.55,483.99,6783.0,464.1469,464.4635,463.9071,464.3292,6783.0
2022-07-05 13:40:00,484.19,484.19,483.38,483.38,4705.0,464.5211,464.5211,463.744,463.744,4705.0
2022-07-05 13:45:00,483.52,483.6,482.72,483.21,4391.0,463.8783,463.955,463.1108,463.5809,4391.0
2022-07-05 13:50:00,483.31,483.37,482.86,483.03,3387.0,463.6768,463.7344,463.2451,463.4082,3387.0
2022-07-05 13:55:00,483.16,483.81,482.98,483.54,3948.0,463.5329,464.1565,463.3602,463.8975,3948.0
2022-07-05 14:00:00,483.32,484.59,483.12,484.42,9275.0,463.6864,464.9048,463.4945,464.7417,9275.0
2022-07-05 14:05:00,484.49,484.49,483.5,483.77,8043.0,464.8089,464.8089,463.8591,464.1181,8043.0
2022-07-05 14:10:00,484.05,484.37,483.98,484.16,10425.0,464.3868,464.6938,464.3196,464.4923,10425.0
2022-07-05 14:15:00,484.26,485.15,483.91,485.15,8138.0,464.5882,465.4421,464.2524,465.4421,8138.0
2022-07-05 14:20:00,485.02,485.17,484.61,485.16,6270.0,465.3174,465.4613,464.924,465.4517,6270.0
2022-07-05 14:25:00,485.11,486.3,484.95,486.06,13750.0,465.4037,466.5454,465.2502,466.3151,13750.0
2022-07-05 14:30:00,486.0,486.53,485.81,486.28,14960.0,466.2575,466.766,466.0753,466.5262,14960.0
2022-07-05 14:35:00,486.28,487.95,486.28,487.95,10538.0,466.5262,468.1283,466.5262,468.1283,10538.0
2022-07-05 14:40:00,487.79,488.07,487.14,487.26,8021.0,467.9748,468.2435,467.3512,467.4664,8021.0
2022-07-05 14:45:00,487.36,487.82,486.59,486.78,12043.0,467.5623,468.0036,466.8236,467.0059,12043.0
2022-07-05 14:50:00,486.84,487.03,486.23,486.86,10842.0,467.0634,467.2457,466.4782,467.0826,10842.0
2022-07-05 14:55:00,486.81,487.0,486.29,486.42,9365.0,467.0346,467.2169,466.5358,466.6605,9365.0
2022-07-05 15:00:00,486.31,486.54,485.53,486.26,8726.0,466.555,466.7756,465.8066,466.507,8726.0
2022-07-05 15:05:00,486.27,487.22,486.24,487.22,8444.0,466.5166,467.428,466.4878,467.428,8444.0
2022-07-05 15:10:00,487.22,487.29,486.48,486.48,7370.0,467.428,467.4951,466.718,466.718,7370.0
2022-07-05 15:15:00,486.88,486.94,485.26,485.76,10205.0,467.1018,467.1594,465.5476,466.0273,10205.0
2022-07-05 15:20:00,485.56,487.08,485.56,487.08,18569.0,465.8354,467.2937,465.8354,467.2937,18569.0
2022-07-05 15:25:00,487.09,487.7,486.77,487.67,15264.0,467.3033,467.8885,466.9963,467.8597,15264.0
2022-07-05 15:30:00,487.6,488.25,487.14,488.25,14315.0,467.7925,468.4161,467.3512,468.4161,14315.0
2022-07-05 15:35:00,488.17,488.27,487.09,487.77,14661.0,468.3394,468.4353,467.3033,467.9556,14661.0
2022-07-05 15:40:00,487.76,488.24,487.65,488.04,19346.0,467.946,468.4066,467.8405,468.2147,19346.0
2022-07-05 15:45:00,488.0,489.18,487.93,489.18,19879.0,468.1763,469.3084,468.1091,469.3084,19879.0
2022-07-05 15:50:00,489.1,489.37,488.02,488.78,40479.0,469.2316,469.4906,468.1955,468.9246,40479.0
2022-07-05 15:55:00,488.6,488.6,487.36,488.26,95149.0,468.7519,468.7519,467.5623,468.4257,95149.0
2022-07-06 09:30:00,488.26,493.52,488.15,492.47,49610.0,468.4257,473.4721,468.3202,472.4647,49610.0
2022-07-06 09:35:00,492.44,493.81,491.32,492.17,27387.0,472.4359,473.7503,471.3614,472.1769,27387.0
2022-07-06 09:40:00,492.28,495.1,492.0,494.64,39813.0,472.2824,474.9879,472.0138,474.5466,39813.0
2022-07-06 09:45:00,494.56,494.56,492.31,492.65,30822.0,474.4698,474.4698,472.3112,472.6374,30822.0
2022-07-06 09:50:00,492.88,494.42,492.76,493.35,17446.0,472.8581,474.3355,472.7429,473.309,17446.0
2022-07-06 09:55:00,493.41,495.32,493.03,494.56,14497.0,473.3665,475.1989,473.002,474.4698,14497.0
2022-07-06 10:00:00,494.09,494.45,492.0,492.8,21797.0,474.0189,474.3643,472.0138,472.7813,21797.0
2022-07-06 10:05:00,492.59,494.82,492.04,494.37,22017.0,472.5798,474.7193,472.0522,474.2875,22017.0
2022-07-06 10:10:00,494.37,494.69,490.78,490.85,18573.0,474.2875,474.5945,470.8434,470.9105,18573.0
2022-07-06 10:15:00,491.03,492.37,490.5,491.83,16815.0,471.0832,472.3688,470.5747,471.8507,16815.0
2022-07-06 10:20:00,492.05,493.46,491.86,492.73,16759.0,472.0618,473.4145,471.8795,472.7142,16759.0
2022-07-06 10:25:00,492.59,493.06,491.57,492.09,21531.0,472.5798,473.0308,471.6013,472.1002,21531.0
2022-07-06 10:30:00,492.08,492.5,490.93,491.53,14542.0,472.0906,472.4935,470.9873,471.5629,14542.0
2022-07-06 10:35:00,491.62,492.0,491.09,491.23,15079.0,471.6492,472.0138,471.1408,471.2751,15079.0
2022-07-06 10:40:00,491.43,492.33,491.0,492.11,11959.0,471.467,472.3304,471.0544,472.1193,11959.0
2022-07-06 10:45:00,492.17,492.6,491.19,491.23,8402.0,472.1769,472.5894,471.2367,471.2751,8402.0
2022-07-06 10:50:00,491.0,492.09,490.5,491.81,9807.0,471.0544,472.1002,470.5747,471.8315,9807.0
2022-07-06 10:55:00,491.77,492.6,491.42,492.34,10672.0,471.7932,472.5894,471.4574,472.34,10672.0
2022-07-06 11:00:00,492.37,492.78,491.5,492.2,8476.0,472.3688,472.7621,471.5341,472.2057,8476.0
2022-07-06 11:05:00,492.09,492.27,491.25,491.46,7681.0,472.1002,472.2728,471.2943,471.4957,7681.0
2022-07-06 11:10:00,491.44,492.14,490.87,492.0,5213.0,471.4766,472.1481,470.9297,472.0138,5213.0
2022-07-06 11:15:00,491.99,492.28,491.64,491.91,8965.0,472.0042,472.2824,471.6684,471.9275,8965.0
2022-07-06 11:20:00,491.84,492.0,491.25,491.64,7280.0,471.8603,472.0138,471.2943,471.6684,7280.0
2022-07-06 11:25:00,491.38,491.78,490.4,490.83,9063.0,471.419,471.8027,470.4788,470.8913,9063.0
2022-07-06 11:30:00,490.72,491.03,489.21,489.81,15526.0,470.7858,471.0832,469.3371,469.9128,15526.0
2022-07-06 11:35:00,489.71,490.38,489.65,489.84,7016.0,469.8168,470.4596,469.7593,469.9416,7016.0
2022-07-06 11:40:00,489.99,489.99,488.4,488.52,8567.0,470.0855,470.0855,468.5601,468.6752,8567.0
2022-07-06 11:45:00,488.41,489.31,488.19,488.87,4731.0,468.5696,469.4331,468.3586,469.011,4731.0
2022-07-06 11:50:00,488.72,488.9,487.78,488.41,6386.0,468.8671,469.0397,467.9652,468.5696,6386.0
2022-07-06 11:55:00,488.36,489.29,488.15,489.19,6643.0,468.5217,469.4139,468.3202,469.318,6643.0
2022-07-06 12:00:00,489.35,490.18,489.04,489.51,11741.0,469.4715,470.2677,469.1741,469.625,11741.0
2022-07-06 12:05:00,489.5,490.3,489.15,489.49,6536.0,469.6154,470.3829,469.2796,469.6058,6536.0
2022-07-06 12:10:00,489.34,489.9,489.2,489.64,8057.0,469.4619,469.9991,469.3276,469.7497,8057.0
2022-07-06 12:15:00,489.79,489.84,489.37,489.51,3126.0,469.8936,469.9416,469.4906,469.625,3126.0
2022-07-06 12:20:00,489.5,489.91,489.25,489.36,5605.0,469.6154,470.0087,469.3755,469.4811,5605.0
2022-07-06 12:25:00,489.48,490.17,489.47,489.99,9276.0,469.5962,470.2581,469.5866,470.0855,9276.0
2022-07-06 12:30:00,490.02,490.13,489.3,489.58,5704.0,470.1142,470.2198,469.4235,469.6921,5704.0
2022-07-06 12:35:00,489.76,489.93,489.42,489.42,3540.0,469.8648,470.0279,469.5386,469.5386,3540.0
2022-07-06 12:40:00,489.43,489.94,489.43,489.94,2426.0,469.5482,470.0375,469.5482,470.0375,2426.0
2022-07-06 12:45:00,489.69,490.06,489.69,489.72,3167.0,469.7976,470.1526,469.7976,469.8264,3167.0
2022-07-06 12:50:00,489.67,489.78,489.4,489.71,3998.0,469.7785,469.884,469.5194,469.8168,3998.0
2022-07-06 12:55:00,489.83,490.35,489.71,490.06,4467.0,469.932,470.4308,469.8168,470.1526,4467.0
2022-07-06 13:00:00,490.27,491.23,490.27,490.59,9762.0,470.3541,471.2751,470.3541,470.6611,9762.0
2022-07-06 13:05:00,490.6,491.5,490.33,491.48,6367.0,470.6707,471.5341,470.4116,471.5149,6367.0
2022-07-06 13:10:00,491.5,491.71,491.34,491.4,7114.0,471.5341,471.7356,471.3806,471.4382,7114.0
2022-07-06 13:15:00,491.41,491.82,491.3,491.39,4643.0,471.4478,471.8411,471.3422,471.4286,4643.0
2022-07-06 13:20:00,491.46,491.76,491.27,491.34,3539.0,471.4957,471.7836,471.3135,471.3806,3539.0
2022-07-06 13:25:00,491.31,491.31,490.62,490.62,4955.0,471.3518,471.3518,470.6899,470.6899,4955.0
2022-07-06 13:30:00,490.72,490.86,490.13,490.33,6079.0,470.7858,470.9201,470.2198,470.4116,6079.0
2022-07-06 13:35:00,490.5,490.5,490.11,490.48,3889.0,470.5747,470.5747,470.2006,470.5556,3889.0
2022-07-06 13:40:00,490.59,490.6,490.04,490.07,4793.0,470.6611,470.6707,470.1334,470.1622,4793.0
2022-07-06 13:45:00,490.0,490.62,489.92,490.58,9232.0,470.0951,470.6899,470.0183,470.6515,9232.0
2022-07-06 13:50:00,490.54,490.84,490.31,490.6,6420.0,470.6131,470.9009,470.3925,470.6707,6420.0
2022-07-06 13:55:00,490.61,490.65,490.4,490.63,2760.0,470.6803,470.7187,470.4788,470.6995,2760.0
2022-07-06 14:00:00,490.61,491.66,489.5,490.08,13149.0,470.6803,471.6876,469.6154,470.1718,13149.0
2022-07-06 14:05:00,490.73,491.8,490.47,490.83,13139.0,470.7954,471.8219,470.546,470.8913,13139.0
2022-07-06 14:10:00,490.58,490.66,488.77,490.21,21196.0,470.6515,470.7282,468.915,470.2965,21196.0
2022-07-06 14:15:00,490.04,490.32,489.55,489.69,7212.0,470.1334,470.4021,469.6633,469.7976,7212.0
2022-07-06 14:20:00,489.63,490.63,489.63,490.35,6978.0,469.7401,470.6995,469.7401,470.4308,6978.0
2022-07-06 14:25:00,490.38,493.13,490.21,492.99,21041.0,470.4596,473.0979,470.2965,472.9636,21041.0
2022-07-06 14:30:00,493.38,494.58,492.69,493.67,19871.0,473.3378,474.489,472.6758,473.616,19871.0
2022-07-06 14:35:00,493.98,494.25,493.26,493.61,11438.0,473.9134,474.1724,473.2226,473.5584,11438.0
2022-07-06 14:40:00,494.03,494.97,494.0,494.75,13003.0,473.9613,474.8632,473.9326,474.6521,13003.0
2022-07-06 14:45:00,494.97,496.0,494.7,494.93,19212.0,474.8632,475.8513,474.6041,474.8248,19212.0
2022-07-06 14:50:00,494.9,495.68,494.84,495.51,11197.0,474.796,475.5443,474.7384,475.3812,11197.0
2022-07-06 14:55:00,495.3,495.77,495.14,495.36,13574.0,475.1798,475.6307,475.0263,475.2373,13574.0
2022-07-06 15:00:00,495.44,495.7,494.99,495.7,11868.0,475.3141,475.5635,474.8823,475.5635,11868.0
2022-07-06 15:05:00,495.69,496.2,495.47,496.07,14049.0,475.5539,476.0432,475.3429,475.9185,14049.0
2022-07-06 15:10:00,496.01,496.75,495.99,496.66,15791.0,475.8609,476.5709,475.8417,476.4845,15791.0
2022-07-06 15:15:00,496.66,496.8,496.36,496.52,13785.0,476.4845,476.6188,476.1967,476.3502,13785.0
2022-07-06 15:20:00,496.45,496.94,496.4,496.55,11585.0,476.283,476.7531,476.2351,476.379,11585.0
2022-07-06 15:25:00,496.63,497.02,496.1,496.26,20465.0,476.4557,476.8299,475.9473,476.1008,20465.0
2022-07-06 15:30:00,496.21,496.46,495.54,496.08,22828.0,476.0528,476.2926,475.41,475.9281,22828.0
2022-07-06 15:35:00,496.11,496.63,495.7,495.7,14063.0,475.9569,476.4557,475.5635,475.5635,14063.0
2022-07-06 15:40:00,495.67,496.01,495.36,495.64,13685.0,475.5347,475.8609,475.2373,475.5059,13685.0
2022-07-06 15:45:00,495.52,495.7,494.57,494.72,24558.0,475.3908,475.5635,474.4794,474.6233,24558.0
2022-07-06 15:50:00,494.87,494.99,492.58,492.58,47783.0,474.7672,474.8823,472.5702,472.5702,47783.0
2022-07-06 15:55:00,492.47,492.67,491.52,492.66,78214.0,472.4647,472.6566,471.5533,472.647,78214.0
2022-07-07 09:30:00,492.06,494.13,490.51,494.01,42769.0,472.0714,474.0573,470.5843,473.9422,42769.0
2022-07-07 09:35:00,493.53,494.2,493.0,494.1,19315.0,473.4817,474.1244,472.9732,474.0285,19315.0
2022-07-07 09:40:00,494.0,495.13,493.63,494.38,11074.0,473.9326,475.0167,473.5776,474.2971,11074.0
2022-07-07 09:45:00,494.37,494.37,492.06,492.65,12203.0,474.2875,474.2875,472.0714,472.6374,12203.0
2022-07-07 09:50:00,492.69,493.16,491.34,492.81,13453.0,472.6758,473.1267,471.3806,472.7909,13453.0
2022-07-07 09:55:00,492.81,493.62,492.59,493.3,11329.0,472.7909,473.568,472.5798,473.261,11329.0
2022-07-07 10:00:00,493.24,493.38,491.64,491.78,9718.0,473.2034,473.3378,471.6684,471.8027,9718.0
2022-07-07 10:05:00,492.01,492.45,489.53,490.15,14885.0,472.0234,472.4455,469.6441,470.239,14885.0
2022-07-07 10:10:00,490.15,491.0,489.96,490.87,10805.0,470.239,471.0544,470.0567,470.9297,10805.0
2022-07-07 10:15:00,490.58,490.58,489.3,489.33,10850.0,470.6515,470.6515,469.4235,469.4523,10850.0
2022-07-07 10:20:00,489.22,490.04,489.22,489.74,6277.0,469.3467,470.1334,469.3467,469.8456,6277.0
2022-07-07 10:25:00,489.8,490.65,489.68,490.41,4758.0,469.9032,470.7187,469.7881,470.4884,4758.0
2022-07-07 10:30:00,490.77,491.7,490.33,491.32,8909.0,470.8338,471.726,470.4116,471.3614,8909.0
2022-07-07 10:35:00,491.42,491.58,490.45,490.97,15067.0,471.4574,471.6109,470.5268,471.0257,15067.0
2022-07-07 10:40:00,490.98,491.5,490.8,491.46,11392.0,471.0352,471.5341,470.8626,471.4957,11392.0
2022-07-07 10:45:00,491.34,492.56,491.34,492.39,30219.0,471.3806,472.5511,471.3806,472.388,30219.0
2022-07-07 10:50:00,492.39,492.76,491.96,492.76,15682.0,472.388,472.7429,471.9754,472.7429,15682.0
2022-07-07 10:55:00,492.77,492.9,491.94,492.17,22236.0,472.7525,472.8773,471.9562,472.1769,22236.0
2022-07-07 11:00:00,491.5,492.29,491.42,492.12,7073.0,471.5341,472.292,471.4574,472.1289,7073.0
2022-07-07 11:05:00,492.03,492.4,491.7,492.12,5816.0,472.0426,472.3976,471.726,472.1289,5816.0
2022-07-07 11:10:00,491.92,492.1,491.33,491.56,5207.0,471.9371,472.1097,471.371,471.5917,5207.0
2022-07-07 11:15:00,491.42,492.71,491.42,491.99,6770.0,471.4574,472.695,471.4574,472.0042,6770.0
2022-07-07 11:20:00,491.85,492.16,491.13,491.17,7560.0,471.8699,472.1673,471.1792,471.2175,7560.0
2022-07-07 11:25:00,491.37,491.54,490.51,490.6,6169.0,471.4094,471.5725,470.5843,470.6707,6169.0
2022-07-07 11:30:00,490.84,491.32,490.82,491.32,4731.0,470.9009,471.3614,470.8817,471.3614,4731.0
2022-07-07 11:35:00,491.14,491.41,490.69,490.88,8162.0,471.1887,471.4478,470.757,470.9393,8162.0
2022-07-07 11:40:00,491.01,492.16,490.93,491.83,11042.0,471.064,472.1673,470.9873,471.8507,11042.0
2022-07-07 11:45:00,492.16,492.57,491.89,492.32,8199.0,472.1673,472.5607,471.9083,472.3208,8199.0
2022-07-07 11:50:00,492.34,492.54,491.99,492.35,7734.0,472.34,472.5319,472.0042,472.3496,7734.0
2022-07-07 11:55:00,492.36,492.68,492.02,492.65,12061.0,472.3592,472.6662,472.033,472.6374,12061.0
2022-07-07 12:00:00,492.72,493.01,491.93,492.23,9683.0,472.7046,472.9828,471.9467,472.2345,9683.0
2022-07-07 12:05:00,491.93,492.16,491.47,492.16,6850.0,471.9467,472.1673,471.5053,472.1673,6850.0
2022-07-07 12:10:00,492.11,492.34,491.7,491.71,19472.0,472.1193,472.34,471.726,471.7356,19472.0
2022-07-07 12:15:00,491.65,491.97,491.58,491.75,4018.0,471.678,471.985,471.6109,471.774,4018.0
2022-07-07 12:20:00,491.81,492.1,491.74,492.02,4860.0,471.8315,472.1097,471.7644,472.033,4860.0
2022-07-07 12:25:00,492.04,492.63,491.98,492.28,4783.0,472.0522,472.6182,471.9946,472.2824,4783.0
2022-07-07 12:30:00,492.22,493.23,492.0,493.23,8200.0,472.2249,473.1938,472.0138,473.1938,8200.0
2022-07-07 12:35:00,493.23,493.37,492.4,492.63,15072.0,473.1938,473.3282,472.3976,472.6182,15072.0
2022-07-07 12:40:00,492.85,493.07,492.5,492.77,5510.0,472.8293,473.0403,472.4935,472.7525,5510.0
2022-07-07 12:45:00,492.6,492.62,491.96,492.06,5936.0,472.5894,472.6086,471.9754,472.0714,5936.0
2022-07-07 12:50:00,491.89,492.53,491.62,492.32,5014.0,471.9083,472.5223,471.6492,472.3208,5014.0
2022-07-07 12:55:00,492.02,492.53,491.97,492.04,9055.0,472.033,472.5223,471.985,472.0522,9055.0
2022-07-07 13:00:00,492.13,492.67,492.1,492.34,4022.0,472.1385,472.6566,472.1097,472.34,4022.0
2022-07-07 13:05:00,492.36,492.69,491.8,492.35,7463.0,472.3592,472.6758,471.8219,472.3496,7463.0
2022-07-07 13:10:00,492.25,492.25,491.13,491.14,5750.0,472.2537,472.2537,471.1792,471.1887,5750.0
2022-07-07 13:15:00,491.31,491.67,491.27,491.48,5049.0,471.3518,471.6972,471.3135,471.5149,5049.0
2022-07-07 13:20:00,491.47,491.47,490.86,490.98,6917.0,471.5053,471.5053,470.9201,471.0352,6917.0
2022-07-07 13:25:00,490.82,491.3,490.75,491.23,3353.0,470.8817,471.3422,470.8146,471.2751,3353.0
2022-07-07 13:30:00,491.14,491.7,491.1,491.31,5230.0,471.1887,471.726,471.1504,471.3518,5230.0
2022-07-07 13:35:00,491.33,491.43,490.51,491.05,6231.0,471.371,471.467,470.5843,471.1024,6231.0
2022-07-07 13:40:00,490.94,491.01,490.3,490.84,5229.0,470.9969,471.064,470.3829,470.9009,5229.0
2022-07-07 13:45:00,490.71,490.86,490.41,490.59,4233.0,470.7762,470.9201,470.4884,470.6611,4233.0
2022-07-07 13:50:00,490.53,490.86,490.42,490.79,3696.0,470.6035,470.9201,470.498,470.853,3696.0
2022-07-07 13:55:00,490.86,491.48,490.77,491.44,17269.0,470.9201,471.5149,470.8338,471.4766,17269.0
2022-07-07 14:00:00,491.54,491.82,491.5,491.78,9345.0,471.5725,471.8411,471.5341,471.8027,9345.0
2022-07-07 14:05:00,491.78,492.12,491.71,491.76,5330.0,471.8027,472.1289,471.7356,471.7836,5330.0
2022-07-07 14:10:00,491.74,492.15,491.68,491.87,5702.0,471.7644,472.1577,471.7068,471.8891,5702.0
2022-07-07 14:15:00,491.97,492.22,491.78,492.05,4373.0,471.985,472.2249,471.8027,472.0618,4373.0
2022-07-07 14:20:00,492.22,492.63,491.99,492.56,8883.0,472.2249,472.6182,472.0042,472.5511,8883.0
2022-07-07 14:25:00,492.49,493.5,492.38,493.17,22113.0,472.4839,473.4529,472.3784,473.1363,22113.0
2022-07-07 14:30:00,493.22,493.3,492.94,492.94,4224.0,473.1843,473.261,472.9156,472.9156,4224.0
2022-07-07 14:35:00,492.8,492.8,492.29,492.53,5507.0,472.7813,472.7813,472.292,472.5223,5507.0
2022-07-07 14:40:00,492.55,492.67,492.17,492.56,3559.0,472.5415,472.6566,472.1769,472.5511,3559.0
2022-07-07 14:45:00,492.59,493.02,492.44,492.99,8226.0,472.5798,472.9924,472.4359,472.9636,8226.0
2022-07-07 14:50:00,492.98,493.47,492.96,493.2,7541.0,472.954,473.4241,472.9348,473.1651,7541.0
2022-07-07 14:55:00,493.19,493.87,493.16,493.68,8408.0,473.1555,473.8078,473.1267,473.6256,8408.0
2022-07-07 15:00:00,493.79,494.14,493.65,494.14,9299.0,473.7311,474.0669,473.5968,474.0669,9299.0
2022-07-07 15:05:00,494.15,494.34,493.91,494.13,15454.0,474.0765,474.2588,473.8462,474.0573,15454.0
2022-07-07 15:10:00,494.15,494.81,494.06,494.81,11564.0,474.0765,474.7097,473.9901,474.7097,11564.0
2022-07-07 15:15:00,494.75,494.86,494.47,494.75,8864.0,474.6521,474.7576,474.3835,474.6521,8864.0
2022-07-07 15:20:00,494.67,495.1,494.61,494.74,10701.0,474.5753,474.9879,474.5178,474.6425,10701.0
2022-07-07 15:25:00,494.76,494.79,494.38,494.38,10693.0,474.6617,474.6905,474.2971,474.2971,10693.0
2022-07-07 15:30:00,494.36,494.77,494.35,494.61,7136.0,474.2779,474.6713,474.2683,474.5178,7136.0
2022-07-07 15:35:00,494.62,494.91,494.26,494.43,13813.0,474.5274,474.8056,474.182,474.3451,13813.0
2022-07-07 15:40:00,494.26,494.62,494.1,494.4,10132.0,474.182,474.5274,474.0285,474.3163,10132.0
2022-07-07 15:45:00,494.19,494.57,493.93,494.29,12302.0,474.1148,474.4794,473.8654,474.2108,12302.0
2022-07-07 15:50:00,494.52,495.25,494.13,494.76,43483.0,474.4314,475.1318,474.0573,474.6617,43483.0
2022-07-07 15:55:00,494.66,495.53,494.62,494.94,100121.0,474.5658,475.4004,474.5274,474.8344,100121.0
2022-07-08 09:30:00,497.61,502.12,497.0,501.26,103521.0,477.3959,481.7227,476.8107,480.8976,103521.0
2022-07-08 09:35:00,500.89,502.33,499.0,502.25,47628.0,480.5427,481.9242,478.7295,481.8474,47628.0
2022-07-08 09:40:00,502.03,502.74,500.86,501.5,37947.0,481.6364,482.3175,480.5139,481.1279,37947.0
2022-07-08 09:45:00,501.43,503.56,500.32,500.53,56363.0,481.0607,483.1042,479.9958,480.1973,56363.0
2022-07-08 09:50:00,500.68,501.9,499.79,500.17,30332.0,480.3412,481.5116,479.4874,479.8519,30332.0
2022-07-08 09:55:00,500.08,501.76,499.94,501.39,19406.0,479.7656,481.3773,479.6313,481.0224,19406.0
2022-07-08 10:00:00,501.24,502.42,500.61,502.27,20171.0,480.8785,482.0105,480.2741,481.8666,20171.0
2022-07-08 10:05:00,502.39,502.39,500.12,500.78,24746.0,481.9817,481.9817,479.804,480.4371,24746.0
2022-07-08 10:10:00,500.66,501.99,500.16,500.94,18581.0,480.322,481.598,479.8423,480.5906,18581.0
2022-07-08 10:15:00,501.03,501.99,501.03,501.36,10600.0,480.677,481.598,480.677,480.9936,10600.0
2022-07-08 10:20:00,501.24,503.34,501.18,503.15,39065.0,480.8785,482.8932,480.8209,482.7109,39065.0
2022-07-08 10:25:00,503.13,504.83,503.1,504.83,31498.0,482.6917,484.3226,482.6629,484.3226,31498.0
2022-07-08 10:30:00,504.87,504.94,503.9,504.32,24622.0,484.361,484.4282,483.4304,483.8333,24622.0
2022-07-08 10:35:00,504.23,505.08,503.96,504.08,19516.0,483.747,484.5625,483.488,483.6031,19516.0
2022-07-08 10:40:00,504.06,504.06,502.45,502.67,13049.0,483.5839,483.5839,482.0393,482.2504,13049.0
2022-07-08 10:45:00,502.4,503.78,502.37,503.41,12143.0,481.9913,483.3153,481.9626,482.9603,12143.0
2022-07-08 10:50:00,503.49,503.5,502.64,503.07,10683.0,483.0371,483.0467,482.2216,482.6341,10683.0
2022-07-08 10:55:00,503.22,503.75,502.86,503.63,11268.0,482.778,483.2865,482.4327,483.1714,11268.0
2022-07-08 11:00:00,503.41,504.35,503.34,503.98,9468.0,482.9603,483.8621,482.8932,483.5072,9468.0
2022-07-08 11:05:00,503.99,505.06,503.8,504.88,12907.0,483.5167,484.5433,483.3345,484.3706,12907.0
2022-07-08 11:10:00,504.86,505.52,504.54,504.57,13681.0,484.3514,484.9846,484.0444,484.0732,13681.0
2022-07-08 11:15:00,504.43,504.8,503.58,503.78,13938.0,483.9389,484.2938,483.1234,483.3153,13938.0
2022-07-08 11:20:00,503.64,503.86,503.0,503.0,7962.0,483.181,483.392,482.567,482.567,7962.0
2022-07-08 11:25:00,503.0,503.77,502.87,503.3,11367.0,482.567,483.3057,482.4422,482.8548,11367.0
2022-07-08 11:30:00,503.25,503.38,502.01,502.08,14871.0,482.8068,482.9315,481.6172,481.6843,14871.0
2022-07-08 11:35:00,502.15,502.84,502.06,502.29,15419.0,481.7515,482.4135,481.6651,481.8858,15419.0
2022-07-08 11:40:00,502.27,503.57,502.27,503.45,14206.0,481.8666,483.1138,481.8666,482.9987,14206.0
2022-07-08 11:45:00,503.45,503.45,502.26,502.56,13451.0,482.9987,482.9987,481.857,482.1448,13451.0
2022-07-08 11:50:00,502.56,502.98,502.17,502.68,13841.0,482.1448,482.5478,481.7707,482.26,13841.0
2022-07-08 11:55:00,502.7,503.71,502.46,503.13,9594.0,482.2792,483.2481,482.0489,482.6917,9594.0
2022-07-08 12:00:00,503.13,503.48,502.53,503.3,13766.0,482.6917,483.0275,482.1161,482.8548,13766.0
2022-07-08 12:05:00,503.32,503.32,501.51,501.7,11271.0,482.874,482.874,481.1375,481.3198,11271.0
2022-07-08 12:10:00,502.06,502.84,502.06,502.15,8023.0,481.6651,482.4135,481.6651,481.7515,8023.0
2022-07-08 12:15:00,502.07,502.82,502.07,502.82,8170.0,481.6747,482.3943,481.6747,482.3943,8170.0
2022-07-08 12:20:00,502.75,502.86,502.18,502.51,10033.0,482.3271,482.4327,481.7803,482.0969,10033.0
2022-07-08 12:25:00,502.61,502.74,501.53,501.66,10561.0,482.1928,482.3175,481.1567,481.2814,10561.0
2022-07-08 12:30:00,501.62,501.71,500.89,501.46,8575.0,481.243,481.3294,480.5427,481.0895,8575.0
2022-07-08 12:35:00,501.44,501.68,500.93,500.95,10190.0,481.0703,481.3006,480.5811,480.6002,10190.0
2022-07-08 12:40:00,501.0,501.11,499.64,500.24,19928.0,480.6482,480.7537,479.3435,479.9191,19928.0
2022-07-08 12:45:00,500.08,500.92,499.89,500.84,11303.0,479.7656,480.5715,479.5833,480.4947,11303.0
2022-07-08 12:50:00,500.71,500.76,500.0,500.24,10588.0,480.37,480.418,479.6888,479.9191,10588.0
2022-07-08 12:55:00,500.29,500.5,499.87,499.96,10131.0,479.9671,480.1685,479.5641,479.6505,10131.0
2022-07-08 13:00:00,499.95,500.12,499.0,499.22,13046.0,479.6409,479.804,478.7295,478.9405,13046.0
2022-07-08 13:05:00,499.27,499.86,499.21,499.82,8900.0,478.9885,479.5545,478.9309,479.5161,8900.0
2022-07-08 13:10:00,499.66,500.15,499.32,499.5,11924.0,479.3626,479.8327,479.0365,479.2091,11924.0
2022-07-08 13:15:00,499.56,499.83,499.27,499.52,6975.0,479.2667,479.5257,478.9885,479.2283,6975.0
2022-07-08 13:20:00,499.47,499.76,499.11,499.12,5931.0,479.1804,479.4586,478.835,478.8446,5931.0
2022-07-08 13:25:00,499.36,500.5,499.18,500.36,10251.0,479.0748,480.1685,478.9021,480.0342,10251.0
2022-07-08 13:30:00,500.23,500.42,499.93,500.33,6624.0,479.9095,480.0918,479.6217,480.0054,6624.0
2022-07-08 13:35:00,500.13,500.52,499.87,500.49,6566.0,479.8136,480.1877,479.5641,480.1589,6566.0
2022-07-08 13:40:00,500.37,500.74,500.33,500.49,5868.0,480.0438,480.3988,480.0054,480.1589,5868.0
2022-07-08 13:45:00,500.41,501.15,500.19,501.1,8103.0,480.0822,480.7921,479.8711,480.7441,8103.0
2022-07-08 13:50:00,501.24,501.42,500.95,501.42,6047.0,480.8785,481.0511,480.6002,481.0511,6047.0
2022-07-08 13:55:00,501.46,501.49,500.52,500.78,7524.0,481.0895,481.1183,480.1877,480.4371,7524.0
2022-07-08 14:00:00,500.87,500.87,500.32,500.61,2808.0,480.5235,480.5235,479.9958,480.2741,2808.0
2022-07-08 14:05:00,500.68,501.27,500.65,501.1,3524.0,480.3412,480.9072,480.3124,480.7441,3524.0
2022-07-08 14:10:00,501.01,501.28,500.96,501.15,7143.0,480.6578,480.9168,480.6098,480.7921,7143.0
2022-07-08 14:15:00,501.34,501.5,501.17,501.49,4036.0,480.9744,481.1279,480.8113,481.1183,4036.0
2022-07-08 14:20:00,501.58,502.34,501.57,502.26,14338.0,481.2046,481.9338,481.1951,481.857,14338.0
2022-07-08 14:25:00,502.25,502.46,501.98,502.26,7742.0,481.8474,482.0489,481.5884,481.857,7742.0
2022-07-08 14:30:00,502.17,502.68,502.0,502.61,8148.0,481.7707,482.26,481.6076,482.1928,8148.0
2022-07-08 14:35:00,502.67,502.78,502.43,502.52,8673.0,482.2504,482.3559,482.0201,482.1065,8673.0
2022-07-08 14:40:00,502.36,502.88,502.27,502.81,5356.0,481.953,482.4518,481.8666,482.3847,5356.0
2022-07-08 14:45:00,502.85,502.86,502.2,502.2,8635.0,482.4231,482.4327,481.7995,481.7995,8635.0
2022-07-08 14:50:00,502.22,502.42,501.64,501.73,11304.0,481.8187,482.0105,481.2622,481.3486,11304.0
2022-07-08 14:55:00,501.78,502.3,501.53,502.19,6062.0,481.3965,481.8954,481.1567,481.7899,6062.0
2022-07-08 15:00:00,502.16,502.88,502.06,502.82,5683.0,481.7611,482.4518,481.6651,482.3943,5683.0
2022-07-08 15:05:00,502.75,502.9,502.0,502.07,8058.0,482.3271,482.471,481.6076,481.6747,8058.0
2022-07-08 15:10:00,502.18,502.75,502.18,502.66,7077.0,481.7803,482.3271,481.7803,482.2408,7077.0
2022-07-08 15:15:00,502.56,502.66,502.29,502.49,8277.0,482.1448,482.2408,481.8858,482.0777,8277.0
2022-07-08 15:20:00,502.44,502.95,502.44,502.56,9740.0,482.0297,482.519,482.0297,482.1448,9740.0
2022-07-08 15:25:00,502.37,502.46,501.9,502.06,10757.0,481.9626,482.0489,481.5116,481.6651,10757.0
2022-07-08 15:30:00,502.09,502.33,501.51,501.66,23374.0,481.6939,481.9242,481.1375,481.2814,23374.0
2022-07-08 15:35:00,501.72,502.04,501.2,501.31,14623.0,481.339,481.646,480.8401,480.9456,14623.0
2022-07-08 15:40:00,501.49,502.04,501.49,502.04,12718.0,481.1183,481.646,481.1183,481.646,12718.0
2022-07-08 15:45:00,501.87,501.93,501.1,501.39,13917.0,481.4829,481.5404,480.7441,481.0224,13917.0
2022-07-08 15:50:00,501.22,501.82,501.0,501.58,26588.0,480.8593,481.4349,480.6482,481.2046,26588.0
2022-07-08 15:55:00,501.57,502.18,501.4,501.55,91729.0,481.1951,481.7803,481.032,481.1759,91729.0
2022-07-11 09:30:00,501.12,504.94,501.12,504.94,62056.0,480.7633,484.4282,480.7633,484.4282,62056.0
2022-07-11 09:35:00,504.61,505.55,501.28,501.72,33560.0,484.1116,485.0134,480.9168,481.339,33560.0
2022-07-11 09:40:00,501.78,501.87,499.82,501.47,26473.0,481.3965,481.4829,479.5161,481.0991,26473.0
2022-07-11 09:45:00,501.47,501.47,499.75,499.83,15534.0,481.0991,481.0991,479.449,479.5257,15534.0
2022-07-11 09:50:00,500.13,500.13,498.39,498.79,18591.0,479.8136,479.8136,478.1442,478.528,18591.0
2022-07-11 09:55:00,498.59,499.0,497.53,498.69,18162.0,478.3361,478.7295,477.3192,478.432,18162.0
2022-07-11 10:00:00,498.57,498.83,496.14,496.25,14587.0,478.3169,478.5664,475.9856,476.0912,14587.0
2022-07-11 10:05:00,496.13,497.61,496.13,496.26,8694.0,475.976,477.3959,475.976,476.1008,8694.0
2022-07-11 10:10:00,496.49,496.91,495.32,495.86,21778.0,476.3214,476.7244,475.1989,475.717,21778.0
2022-07-11 10:15:00,495.7,496.73,495.68,495.74,7795.0,475.5635,476.5517,475.5443,475.6019,7795.0
2022-07-11 10:20:00,495.31,496.36,494.84,495.87,16868.0,475.1894,476.1967,474.7384,475.7266,16868.0
2022-07-11 10:25:00,496.18,497.5,496.14,497.31,9745.0,476.024,477.2904,475.9856,477.1081,9745.0
2022-07-11 10:30:00,497.5,498.49,497.14,498.12,11651.0,477.2904,478.2402,476.945,477.8852,11651.0
2022-07-11 10:35:00,497.91,498.5,497.79,498.1,7647.0,477.6837,478.2498,477.5686,477.866,7647.0
2022-07-11 10:40:00,498.13,499.16,498.08,498.22,7250.0,477.8948,478.883,477.8468,477.9811,7250.0
2022-07-11 10:45:00,498.05,498.39,497.4,498.01,6234.0,477.818,478.1442,477.1945,477.7797,6234.0
2022-07-11 10:50:00,497.54,498.64,497.53,497.99,6588.0,477.3288,478.3841,477.3192,477.7605,6588.0
2022-07-11 10:55:00,498.03,498.3,497.6,497.6,3800.0,477.7989,478.0579,477.3863,477.3863,3800.0
2022-07-11 11:00:00,497.57,499.0,497.51,499.0,4607.0,477.3575,478.7295,477.3,478.7295,4607.0
2022-07-11 11:05:00,499.19,500.25,499.01,500.21,12697.0,478.9117,479.9287,478.739,479.8903,12697.0
2022-07-11 11:10:00,500.27,500.41,499.45,499.45,9133.0,479.9479,480.0822,479.1612,479.1612,9133.0
2022-07-11 11:15:00,499.58,500.05,499.46,499.46,5082.0,479.2859,479.7368,479.1708,479.1708,5082.0
2022-07-11 11:20:00,499.44,499.92,499.03,499.18,6499.0,479.1516,479.6121,478.7582,478.9021,6499.0
2022-07-11 11:25:00,499.47,499.49,499.0,499.29,4860.0,479.1804,479.1995,478.7295,479.0077,4860.0
2022-07-11 11:30:00,499.38,499.45,498.57,498.57,7014.0,479.094,479.1612,478.3169,478.3169,7014.0
2022-07-11 11:35:00,498.56,499.3,498.13,498.71,5842.0,478.3073,479.0173,477.8948,478.4512,5842.0
2022-07-11 11:40:00,498.62,498.76,498.0,498.76,5444.0,478.3649,478.4992,477.7701,478.4992,5444.0
2022-07-11 11:45:00,498.66,498.72,497.68,497.69,4618.0,478.4033,478.4608,477.4631,477.4727,4618.0
2022-07-11 11:50:00,497.65,498.03,497.28,497.9,3147.0,477.4343,477.7989,477.0793,477.6741,3147.0
2022-07-11 11:55:00,498.03,498.51,497.69,498.33,6518.0,477.7989,478.2594,477.4727,478.0867,6518.0
2022-07-11 12:00:00,498.46,498.7,498.28,498.54,4029.0,478.2114,478.4416,478.0387,478.2881,4029.0
2022-07-11 12:05:00,498.6,499.08,498.4,498.88,3698.0,478.3457,478.8062,478.1538,478.6143,3698.0
2022-07-11 12:10:00,499.15,499.31,498.88,499.23,6610.0,478.8734,479.0269,478.6143,478.9501,6610.0
2022-07-11 12:15:00,499.38,499.53,499.05,499.2,4140.0,479.094,479.2379,478.7774,478.9213,4140.0
2022-07-11 12:20:00,499.12,499.19,498.1,498.37,2848.0,478.8446,478.9117,477.866,478.125,2848.0
2022-07-11 12:25:00,498.54,498.9,498.43,498.71,2724.0,478.2881,478.6335,478.1826,478.4512,2724.0
2022-07-11 12:30:00,498.71,499.18,498.53,499.18,5549.0,478.4512,478.9021,478.2785,478.9021,5549.0
2022-07-11 12:35:00,499.14,499.68,499.14,499.68,3815.0,478.8638,479.3818,478.8638,479.3818,3815.0
2022-07-11 12:40:00,499.59,499.86,498.76,498.89,4706.0,479.2955,479.5545,478.4992,478.6239,4706.0
2022-07-11 12:45:00,498.94,499.72,498.91,499.36,3876.0,478.6719,479.4202,478.6431,479.0748,3876.0
2022-07-11 12:50:00,499.4,499.4,498.88,499.31,4034.0,479.1132,479.1132,478.6143,479.0269,4034.0
2022-07-11 12:55:00,499.39,499.79,499.29,499.66,5616.0,479.1036,479.4874,479.0077,479.3626,5616.0
2022-07-11 13:00:00,499.7,500.72,499.42,500.21,6373.0,479.401,480.3796,479.1324,479.8903,6373.0
2022-07-11 13:05:00,500.22,501.03,500.07,500.89,6065.0,479.8999,480.677,479.756,480.5427,6065.0
2022-07-11 13:10:00,500.98,501.66,500.93,501.66,11802.0,480.629,481.2814,480.5811,481.2814,11802.0
2022-07-11 13:15:00,501.19,501.36,500.86,501.3,8720.0,480.8305,480.9936,480.5139,480.936,8720.0
2022-07-11 13:20:00,501.36,501.7,501.32,501.58,3006.0,480.9936,481.3198,480.9552,481.2046,3006.0
2022-07-11 13:25:00,501.6,502.31,501.28,502.31,15816.0,481.2238,481.905,480.9168,481.905,15816.0
2022-07-11 13:30:00,502.32,502.97,502.01,502.78,11629.0,481.9146,482.5382,481.6172,482.3559,11629.0
2022-07-11 13:35:00,502.73,503.25,502.73,503.02,10282.0,482.3079,482.8068,482.3079,482.5862,10282.0
2022-07-11 13:40:00,503.16,503.43,502.95,502.96,8913.0,482.7205,482.9795,482.519,482.5286,8913.0
2022-07-11 13:45:00,503.13,504.23,503.13,503.55,35539.0,482.6917,483.747,482.6917,483.0946,35539.0
2022-07-11 13:50:00,503.52,504.04,503.16,503.82,5830.0,483.0658,483.5647,482.7205,483.3537,5830.0
2022-07-11 13:55:00,503.7,503.97,503.31,503.47,6284.0,483.2385,483.4976,482.8644,483.0179,6284.0
2022-07-11 14:00:00,503.11,503.24,502.5,502.65,8792.0,482.6725,482.7972,482.0873,482.2312,8792.0
2022-07-11 14:05:00,502.6,502.6,501.91,502.06,10836.0,482.1832,482.1832,481.5212,481.6651,10836.0
2022-07-11 14:10:00,501.99,502.1,501.37,501.45,11135.0,481.598,481.7035,481.0032,481.0799,11135.0
2022-07-11 14:15:00,501.56,501.57,500.85,501.43,4486.0,481.1855,481.1951,480.5043,481.0607,4486.0
2022-07-11 14:20:00,501.58,501.59,500.91,501.37,4124.0,481.2046,481.2142,480.5619,481.0032,4124.0
2022-07-11 14:25:00,501.43,501.68,501.36,501.59,2018.0,481.0607,481.3006,480.9936,481.2142,2018.0
2022-07-11 14:30:00,501.49,501.67,500.82,501.09,12516.0,481.1183,481.291,480.4755,480.7346,12516.0
2022-07-11 14:35:00,501.12,501.45,501.05,501.28,6136.0,480.7633,481.0799,480.6962,480.9168,6136.0
2022-07-11 14:40:00,501.37,502.27,501.37,502.03,23772.0,481.0032,481.8666,481.0032,481.6364,23772.0
2022-07-11 14:45:00,502.18,502.18,501.7,501.77,4614.0,481.7803,481.7803,481.3198,481.3869,4614.0
2022-07-11 14:50:00,501.51,501.63,501.11,501.35,5641.0,481.1375,481.2526,480.7537,480.984,5641.0
2022-07-11 14:55:00,501.39,501.7,501.12,501.18,11181.0,481.0224,481.3198,480.7633,480.8209,11181.0
2022-07-11 15:00:00,501.0,501.42,500.42,500.76,14267.0,480.6482,481.0511,480.0918,480.418,14267.0
2022-07-11 15:05:00,500.73,500.99,500.65,500.75,4255.0,480.3892,480.6386,480.3124,480.4084,4255.0
2022-07-11 15:10:00,500.7,501.0,500.06,500.65,7700.0,480.3604,480.6482,479.7464,480.3124,7700.0
2022-07-11 15:15:00,500.43,500.53,499.41,499.51,5386.0,480.1014,480.1973,479.1228,479.2187,5386.0
2022-07-11 15:20:00,499.38,499.59,499.01,499.45,9002.0,479.094,479.2955,478.739,479.1612,9002.0
2022-07-11 15:25:00,499.36,499.65,499.04,499.4,5218.0,479.0748,479.353,478.7678,479.1132,5218.0
2022-07-11 15:30:00,499.53,499.83,499.03,499.03,8451.0,479.2379,479.5257,478.7582,478.7582,8451.0
2022-07-11 15:35:00,499.15,499.38,498.58,499.25,11741.0,478.8734,479.094,478.3265,478.9693,11741.0
2022-07-11 15:40:00,499.13,499.8,498.45,498.52,13315.0,478.8542,479.497,478.2018,478.269,13315.0
2022-07-11 15:45:00,498.45,499.36,498.45,499.13,15159.0,478.2018,479.0748,478.2018,478.8542,15159.0
2022-07-11 15:50:00,499.01,499.02,497.63,498.32,36300.0,478.739,478.7486,477.4151,478.0771,36300.0
2022-07-11 15:55:00,498.24,498.92,497.85,498.91,74335.0,478.0003,478.6527,477.6262,478.6431,74335.0
2022-07-12 09:30:00,497.01,500.55,497.01,498.28,39263.0,476.8203,480.2165,476.8203,478.0387,39263.0
2022-07-12 09:35:00,498.31,501.26,497.99,500.51,20904.0,478.0675,480.8976,477.7605,480.1781,20904.0
2022-07-12 09:40:00,500.54,500.96,499.36,499.41,8609.0,480.2069,480.6098,479.0748,479.1228,8609.0
2022-07-12 09:45:00,499.5,501.0,499.5,500.42,9486.0,479.2091,480.6482,479.2091,480.0918,9486.0
2022-07-12 09:50:00,500.8,501.9,500.79,501.42,14179.0,480.4563,481.5116,480.4467,481.0511,14179.0
2022-07-12 09:55:00,501.16,501.42,499.87,499.89,13051.0,480.8017,481.0511,479.5641,479.5833,13051.0
2022-07-12 10:00:00,499.5,499.5,497.67,497.83,14189.0,479.2091,479.2091,477.4535,477.607,14189.0
2022-07-12 10:05:00,498.0,498.0,496.64,497.2,7293.0,477.7701,477.7701,476.4653,477.0026,7293.0
2022-07-12 10:10:00,497.42,498.5,497.26,497.71,8637.0,477.2136,478.2498,477.0601,477.4919,8637.0
2022-07-12 10:15:00,497.77,498.3,497.12,498.3,10946.0,477.5494,478.0579,476.9258,478.0579,10946.0
2022-07-12 10:20:00,498.39,498.69,498.04,498.31,8419.0,478.1442,478.432,477.8085,478.0675,8419.0
2022-07-12 10:25:00,498.56,499.64,498.35,498.8,16715.0,478.3073,479.3435,478.1059,478.5376,16715.0
2022-07-12 10:30:00,498.83,499.89,498.83,499.41,29185.0,478.5664,479.5833,478.5664,479.1228,29185.0
2022-07-12 10:35:00,499.42,499.7,499.31,499.61,6913.0,479.1324,479.401,479.0269,479.3147,6913.0
2022-07-12 10:40:00,499.69,500.27,499.27,499.61,14313.0,479.3914,479.9479,478.9885,479.3147,14313.0
2022-07-12 10:45:00,499.74,500.04,498.46,498.72,7783.0,479.4394,479.7272,478.2114,478.4608,7783.0
2022-07-12 10:50:00,498.77,498.85,497.56,498.65,7861.0,478.5088,478.5855,477.348,478.3937,7861.0
2022-07-12 10:55:00,498.52,499.22,498.22,498.41,4695.0,478.269,478.9405,477.9811,478.1634,4695.0
2022-07-12 11:00:00,498.42,498.67,497.98,497.99,5731.0,478.173,478.4129,477.7509,477.7605,5731.0
2022-07-12 11:05:00,497.77,499.29,497.17,499.15,7992.0,477.5494,479.0077,476.9738,478.8734,7992.0
2022-07-12 11:10:00,499.14,499.71,499.02,499.38,9247.0,478.8638,479.4106,478.7486,479.094,9247.0
2022-07-12 11:15:00,499.28,499.28,498.12,498.17,7911.0,478.9981,478.9981,477.8852,477.9332,7911.0
2022-07-12 11:20:00,498.18,499.63,498.0,499.5,4636.0,477.9428,479.3339,477.7701,479.2091,4636.0
2022-07-12 11:25:00,499.43,499.43,498.65,499.08,3145.0,479.142,479.142,478.3937,478.8062,3145.0
2022-07-12 11:30:00,499.38,499.39,498.5,498.53,5943.0,479.094,479.1036,478.2498,478.2785,5943.0
2022-07-12 11:35:00,498.92,499.01,497.5,497.67,5928.0,478.6527,478.739,477.2904,477.4535,5928.0
2022-07-12 11:40:00,497.45,497.52,496.67,496.77,4368.0,477.2424,477.3096,476.4941,476.59,4368.0
2022-07-12 11:45:00,496.58,496.84,495.94,496.42,6546.0,476.4078,476.6572,475.7938,476.2543,6546.0
2022-07-12 11:50:00,496.33,497.08,496.2,496.58,10816.0,476.1679,476.8874,476.0432,476.4078,10816.0
2022-07-12 11:55:00,496.69,497.56,496.69,497.54,3968.0,476.5133,477.348,476.5133,477.3288,3968.0
2022-07-12 12:00:00,497.59,497.99,497.05,497.11,2301.0,477.3767,477.7605,476.8587,476.9162,2301.0
2022-07-12 12:05:00,497.1,497.32,496.35,496.35,3938.0,476.9066,477.1177,476.1871,476.1871,3938.0
2022-07-12 12:10:00,496.58,497.26,496.46,497.15,4506.0,476.4078,477.0601,476.2926,476.9546,4506.0
2022-07-12 12:15:00,497.29,497.71,497.13,497.71,5113.0,477.0889,477.4919,476.9354,477.4919,5113.0
2022-07-12 12:20:00,497.75,498.1,497.3,497.75,5596.0,477.5302,477.866,477.0985,477.5302,5596.0
2022-07-12 12:25:00,497.44,497.62,497.02,497.48,4693.0,477.2328,477.4055,476.8299,477.2712,4693.0
2022-07-12 12:30:00,497.33,497.63,496.94,497.61,3510.0,477.1273,477.4151,476.7531,477.3959,3510.0
2022-07-12 12:35:00,497.52,497.83,497.51,497.74,2835.0,477.3096,477.607,477.3,477.5206,2835.0
2022-07-12 12:40:00,497.71,497.84,497.15,497.15,1946.0,477.4919,477.6166,476.9546,476.9546,1946.0
2022-07-12 12:45:00,497.16,497.56,497.16,497.46,1803.0,476.9642,477.348,476.9642,477.252,1803.0
2022-07-12 12:50:00,497.23,497.38,497.0,497.38,3452.0,477.0314,477.1753,476.8107,477.1753,3452.0
2022-07-12 12:55:00,497.3,497.84,497.3,497.84,1900.0,477.0985,477.6166,477.0985,477.6166,1900.0
2022-07-12 13:00:00,497.89,498.5,497.21,497.45,3531.0,477.6645,478.2498,477.0122,477.2424,3531.0
2022-07-12 13:05:00,497.49,497.49,496.38,496.38,3577.0,477.2808,477.2808,476.2159,476.2159,3577.0
2022-07-12 13:10:00,496.46,496.46,495.67,496.0,5431.0,476.2926,476.2926,475.5347,475.8513,5431.0
2022-07-12 13:15:00,496.06,496.49,495.85,496.13,3038.0,475.9089,476.3214,475.7074,475.976,3038.0
2022-07-12 13:20:00,496.21,496.21,495.9,496.04,2402.0,476.0528,476.0528,475.7554,475.8897,2402.0
2022-07-12 13:25:00,495.82,496.68,495.82,496.61,2100.0,475.6786,476.5037,475.6786,476.4365,2100.0
2022-07-12 13:30:00,496.67,496.67,496.3,496.55,1675.0,476.4941,476.4941,476.1391,476.379,1675.0
2022-07-12 13:35:00,496.6,496.6,495.89,495.89,3547.0,476.4269,476.4269,475.7458,475.7458,3547.0
2022-07-12 13:40:00,496.02,496.35,495.88,496.11,2994.0,475.8705,476.1871,475.7362,475.9569,2994.0
2022-07-12 13:45:00,496.24,496.67,496.0,496.26,4363.0,476.0816,476.4941,475.8513,476.1008,4363.0
2022-07-12 13:50:00,496.23,496.59,496.22,496.46,3264.0,476.072,476.4174,476.0624,476.2926,3264.0
2022-07-12 13:55:00,496.56,496.64,496.26,496.4,3160.0,476.3886,476.4653,476.1008,476.2351,3160.0
2022-07-12 14:00:00,496.27,496.27,495.63,495.63,4800.0,476.1104,476.1104,475.4964,475.4964,4800.0
2022-07-12 14:05:00,495.63,495.8,495.52,495.52,4964.0,475.4964,475.6594,475.3908,475.3908,4964.0
2022-07-12 14:10:00,495.59,495.75,495.44,495.45,3116.0,475.458,475.6115,475.3141,475.3237,3116.0
2022-07-12 14:15:00,495.29,495.5,494.84,494.84,5368.0,475.1702,475.3716,474.7384,474.7384,5368.0
2022-07-12 14:20:00,494.77,495.31,494.75,495.3,4830.0,474.6713,475.1894,474.6521,475.1798,4830.0
2022-07-12 14:25:00,495.19,495.53,494.58,494.75,9281.0,475.0742,475.4004,474.489,474.6521,9281.0
2022-07-12 14:30:00,494.71,495.01,494.65,495.01,7002.0,474.6137,474.9015,474.5562,474.9015,7002.0
2022-07-12 14:35:00,494.92,495.4,494.84,495.08,5154.0,474.8152,475.2757,474.7384,474.9687,5154.0
2022-07-12 14:40:00,494.97,495.32,494.87,495.32,4322.0,474.8632,475.1989,474.7672,475.1989,4322.0
2022-07-12 14:45:00,495.4,495.88,495.06,495.66,7334.0,475.2757,475.7362,474.9495,475.5251,7334.0
2022-07-12 14:50:00,495.67,495.76,495.13,495.27,6300.0,475.5347,475.6211,475.0167,475.151,6300.0
2022-07-12 14:55:00,495.15,495.32,494.48,494.49,7466.0,475.0359,475.1989,474.3931,474.4027,7466.0
2022-07-12 15:00:00,494.38,494.38,492.6,492.6,13648.0,474.2971,474.2971,472.5894,472.5894,13648.0
2022-07-12 15:05:00,492.6,492.73,491.58,491.59,12889.0,472.5894,472.7142,471.6109,471.6205,12889.0
2022-07-12 15:10:00,491.51,492.24,491.06,492.24,13856.0,471.5437,472.2441,471.112,472.2441,13856.0
2022-07-12 15:15:00,492.21,492.26,491.78,492.2,9136.0,472.2153,472.2632,471.8027,472.2057,9136.0
2022-07-12 15:20:00,492.29,492.29,490.79,490.99,11021.0,472.292,472.292,470.853,471.0448,11021.0
2022-07-12 15:25:00,490.89,491.34,490.62,490.67,9756.0,470.9489,471.3806,470.6899,470.7378,9756.0
2022-07-12 15:30:00,490.55,490.56,488.78,488.99,20752.0,470.6227,470.6323,468.9246,469.1261,20752.0
2022-07-12 15:35:00,489.02,489.02,488.04,488.82,23819.0,469.1549,469.1549,468.2147,468.963,23819.0
2022-07-12 15:40:00,488.74,489.38,488.51,489.36,14639.0,468.8862,469.5002,468.6656,469.4811,14639.0
2022-07-12 15:45:00,489.38,490.26,489.34,490.11,23219.0,469.5002,470.3445,469.4619,470.2006,23219.0
2022-07-12 15:50:00,490.01,491.25,489.73,490.86,54576.0,470.1046,471.2943,469.836,470.9201,54576.0
2022-07-12 15:55:00,490.84,491.11,490.2,490.56,84786.0,470.9009,471.16,470.2869,470.6323,84786.0
2022-07-13 09:30:00,485.73,487.5,483.82,487.09,78488.0,465.9985,467.6966,464.1661,467.3033,78488.0
2022-07-13 09:35:00,486.45,490.4,485.79,490.39,26173.0,466.6893,470.4788,466.0561,470.4692,26173.0
2022-07-13 09:40:00,490.49,491.32,486.86,487.32,25954.0,470.5652,471.3614,467.0826,467.5239,25954.0
2022-07-13 09:45:00,487.01,487.68,485.07,487.48,20171.0,467.2265,467.8693,465.3653,467.6774,20171.0
2022-07-13 09:50:00,487.41,488.56,486.53,488.04,9113.0,467.6103,468.7136,466.766,468.2147,9113.0
2022-07-13 09:55:00,488.14,488.14,487.05,487.95,9056.0,468.3106,468.3106,467.2649,468.1283,9056.0
2022-07-13 10:00:00,487.59,487.67,485.18,486.84,18440.0,467.783,467.8597,465.4709,467.0634,18440.0
2022-07-13 10:05:00,486.54,487.07,485.23,485.77,16963.0,466.7756,467.2841,465.5188,466.0369,16963.0
2022-07-13 10:10:00,485.61,487.8,484.73,487.52,14189.0,465.8834,467.9844,465.0391,467.7158,14189.0
2022-07-13 10:15:00,487.56,487.7,485.85,486.07,17104.0,467.7542,467.8885,466.1136,466.3247,17104.0
2022-07-13 10:20:00,485.58,485.76,483.85,484.14,14580.0,465.8546,466.0273,464.1949,464.4731,14580.0
2022-07-13 10:25:00,484.07,485.5,484.07,485.23,10041.0,464.4059,465.7779,464.4059,465.5188,10041.0
2022-07-13 10:30:00,485.13,488.06,484.76,486.55,7674.0,465.4229,468.2339,465.0679,466.7852,7674.0
2022-07-13 10:35:00,486.99,487.84,486.16,487.84,10291.0,467.2073,468.0228,466.411,468.0228,10291.0
2022-07-13 10:40:00,487.77,490.49,487.46,490.42,17243.0,467.9556,470.5652,467.6582,470.498,17243.0
2022-07-13 10:45:00,490.51,491.4,490.27,490.45,19990.0,470.5843,471.4382,470.3541,470.5268,19990.0
2022-07-13 10:50:00,490.44,491.65,489.74,490.05,14480.0,470.5172,471.678,469.8456,470.143,14480.0
2022-07-13 10:55:00,490.08,490.58,489.64,489.98,7736.0,470.1718,470.6515,469.7497,470.0759,7736.0
2022-07-13 11:00:00,489.95,490.59,489.24,489.98,8543.0,470.0471,470.6611,469.3659,470.0759,8543.0
2022-07-13 11:05:00,490.02,491.27,490.01,490.49,8990.0,470.1142,471.3135,470.1046,470.5652,8990.0
2022-07-13 11:10:00,490.41,490.77,489.54,490.01,14876.0,470.4884,470.8338,469.6537,470.1046,14876.0
2022-07-13 11:15:00,490.18,490.2,489.29,489.3,3102.0,470.2677,470.2869,469.4139,469.4235,3102.0
2022-07-13 11:20:00,489.59,490.2,488.9,489.08,3582.0,469.7017,470.2869,469.0397,469.2124,3582.0
2022-07-13 11:25:00,488.9,488.91,487.79,488.27,6775.0,469.0397,469.0493,467.9748,468.4353,6775.0
2022-07-13 11:30:00,488.0,489.6,488.0,489.28,11027.0,468.1763,469.7113,468.1763,469.4043,11027.0
2022-07-13 11:35:00,489.27,490.38,488.95,490.14,11586.0,469.3947,470.4596,469.0877,470.2294,11586.0
2022-07-13 11:40:00,490.39,490.44,489.11,489.11,14381.0,470.4692,470.5172,469.2412,469.2412,14381.0
2022-07-13 11:45:00,489.0,489.56,488.78,489.33,4084.0,469.1357,469.6729,468.9246,469.4523,4084.0
2022-07-13 11:50:00,489.46,490.31,489.16,489.92,2270.0,469.577,470.3925,469.2892,470.0183,2270.0
2022-07-13 11:55:00,489.77,489.82,489.41,489.43,6417.0,469.8744,469.9224,469.529,469.5482,6417.0
2022-07-13 12:00:00,489.46,489.8,488.82,489.46,8422.0,469.577,469.9032,468.963,469.577,8422.0
2022-07-13 12:05:00,489.65,490.75,489.01,490.7,9156.0,469.7593,470.8146,469.1453,470.7666,9156.0
2022-07-13 12:10:00,490.6,490.7,490.11,490.56,4976.0,470.6707,470.7666,470.2006,470.6323,4976.0
2022-07-13 12:15:00,490.49,491.05,490.07,490.93,6956.0,470.5652,471.1024,470.1622,470.9873,6956.0
2022-07-13 12:20:00,491.15,492.37,491.13,492.37,6663.0,471.1983,472.3688,471.1792,472.3688,6663.0
2022-07-13 12:25:00,492.38,492.71,492.0,492.4,6374.0,472.3784,472.695,472.0138,472.3976,6374.0
2022-07-13 12:30:00,492.38,493.28,492.2,493.27,7186.0,472.3784,473.2418,472.2057,473.2322,7186.0
2022-07-13 12:35:00,493.26,493.83,492.99,493.61,8434.0,473.2226,473.7695,472.9636,473.5584,8434.0
2022-07-13 12:40:00,493.73,493.76,493.03,493.38,6723.0,473.6735,473.7023,473.002,473.3378,6723.0
2022-07-13 12:45:00,493.39,493.71,493.03,493.68,5382.0,473.3473,473.6543,473.002,473.6256,5382.0
2022-07-13 12:50:00,493.75,494.93,493.74,494.93,11130.0,473.6927,474.8248,473.6831,474.8248,11130.0
2022-07-13 12:55:00,495.02,495.53,494.64,495.53,5974.0,474.9111,475.4004,474.5466,475.4004,5974.0
2022-07-13 13:00:00,495.47,496.86,495.01,496.47,15487.0,475.3429,476.6764,474.9015,476.3022,15487.0
2022-07-13 13:05:00,496.5,497.05,495.61,495.88,14857.0,476.331,476.8587,475.4772,475.7362,14857.0
2022-07-13 13:10:00,495.91,497.2,495.71,496.96,11505.0,475.765,477.0026,475.5731,476.7723,11505.0
2022-07-13 13:15:00,497.15,497.15,494.42,494.71,11441.0,476.9546,476.9546,474.3355,474.6137,11441.0
2022-07-13 13:20:00,494.7,496.18,494.62,496.17,12187.0,474.6041,476.024,474.5274,476.0144,12187.0
2022-07-13 13:25:00,496.26,496.54,495.8,496.45,7143.0,476.1008,476.3694,475.6594,476.283,7143.0
2022-07-13 13:30:00,496.48,496.55,495.42,495.81,5840.0,476.3118,476.379,475.2949,475.669,5840.0
2022-07-13 13:35:00,495.32,495.59,495.23,495.24,6537.0,475.1989,475.458,475.1126,475.1222,6537.0
2022-07-13 13:40:00,495.2,495.86,495.13,495.85,7159.0,475.0838,475.717,475.0167,475.7074,7159.0
2022-07-13 13:45:00,495.9,496.26,495.26,496.05,8532.0,475.7554,476.1008,475.1414,475.8993,8532.0
2022-07-13 13:50:00,496.17,496.19,495.59,495.59,4460.0,476.0144,476.0336,475.458,475.458,4460.0
2022-07-13 13:55:00,495.37,496.3,495.15,496.13,8874.0,475.2469,476.1391,475.0359,475.976,8874.0
2022-07-13 14:00:00,495.96,495.96,493.71,493.72,12460.0,475.8129,475.8129,473.6543,473.6639,12460.0
2022-07-13 14:05:00,493.99,494.79,493.64,493.76,11543.0,473.923,474.6905,473.5872,473.7023,11543.0
2022-07-13 14:10:00,493.91,495.2,493.89,495.14,12406.0,473.8462,475.0838,473.827,475.0263,12406.0
2022-07-13 14:15:00,494.77,494.9,493.98,494.72,4422.0,474.6713,474.796,473.9134,474.6233,4422.0
2022-07-13 14:20:00,494.73,495.52,494.06,495.3,5219.0,474.6329,475.3908,473.9901,475.1798,5219.0
2022-07-13 14:25:00,495.32,495.71,494.55,495.7,3290.0,475.1989,475.5731,474.4602,475.5635,3290.0
2022-07-13 14:30:00,495.77,496.59,495.77,496.58,5491.0,475.6307,476.4174,475.6307,476.4078,5491.0
2022-07-13 14:35:00,496.58,496.85,496.21,496.74,9330.0,476.4078,476.6668,476.0528,476.5613,9330.0
2022-07-13 14:40:00,496.8,496.93,496.04,496.34,10696.0,476.6188,476.7435,475.8897,476.1775,10696.0
2022-07-13 14:45:00,496.47,496.95,496.2,496.22,6822.0,476.3022,476.7627,476.0432,476.0624,6822.0
2022-07-13 14:50:00,496.3,496.58,495.76,495.76,4507.0,476.1391,476.4078,475.6211,475.6211,4507.0
2022-07-13 14:55:00,495.84,496.8,495.13,496.65,8254.0,475.6978,476.6188,475.0167,476.4749,8254.0
2022-07-13 15:00:00,496.67,497.32,496.18,497.06,9173.0,476.4941,477.1177,476.024,476.8683,9173.0
2022-07-13 15:05:00,497.0,497.0,495.47,495.66,9638.0,476.8107,476.8107,475.3429,475.5251,9638.0
2022-07-13 15:10:00,495.67,496.66,495.6,496.31,6823.0,475.5347,476.4845,475.4676,476.1487,6823.0
2022-07-13 15:15:00,496.17,496.26,495.7,495.96,6154.0,476.0144,476.1008,475.5635,475.8129,6154.0
2022-07-13 15:20:00,496.04,496.21,495.43,495.46,5093.0,475.8897,476.0528,475.3045,475.3333,5093.0
2022-07-13 15:25:00,495.48,495.55,494.69,494.87,7425.0,475.3524,475.4196,474.5945,474.7672,7425.0
2022-07-13 15:30:00,495.06,495.06,493.63,493.85,14430.0,474.9495,474.9495,473.5776,473.7887,14430.0
2022-07-13 15:35:00,493.82,494.88,493.6,494.72,10835.0,473.7599,474.7768,473.5488,474.6233,10835.0
2022-07-13 15:40:00,494.74,494.74,493.82,493.91,12131.0,474.6425,474.6425,473.7599,473.8462,12131.0
2022-07-13 15:45:00,493.87,494.01,493.4,493.64,9946.0,473.8078,473.9422,473.3569,473.5872,9946.0
2022-07-13 15:50:00,493.59,494.0,493.0,493.59,26480.0,473.5392,473.9326,472.9732,473.5392,26480.0
2022-07-13 15:55:00,493.73,493.76,492.18,492.21,84824.0,473.6735,473.7023,472.1865,472.2153,84824.0
2022-07-14 09:30:00,496.09,498.99,493.89,496.35,90055.0,475.9377,478.7199,473.827,476.1871,90055.0
2022-07-14 09:35:00,496.35,497.59,493.66,495.05,30475.0,476.1871,477.3767,473.6064,474.9399,30475.0
2022-07-14 09:40:00,495.0,496.72,494.74,496.21,30084.0,474.8919,476.5421,474.6425,476.0528,30084.0
2022-07-14 09:45:00,496.18,498.28,496.17,497.51,24625.0,476.024,478.0387,476.0144,477.3,24625.0
2022-07-14 09:50:00,497.57,498.19,496.14,496.93,17419.0,477.3575,477.9524,475.9856,476.7435,17419.0
2022-07-14 09:55:00,496.85,497.7,495.21,495.56,25802.0,476.6668,477.4823,475.0934,475.4292,25802.0
2022-07-14 10:00:00,495.72,495.72,494.0,494.83,18190.0,475.5827,475.5827,473.9326,474.7288,18190.0
2022-07-14 10:05:00,494.95,495.42,494.0,494.46,16418.0,474.844,475.2949,473.9326,474.3739,16418.0
2022-07-14 10:10:00,494.2,495.29,493.62,495.11,19241.0,474.1244,475.1702,473.568,474.9975,19241.0
2022-07-14 10:15:00,494.93,495.71,494.46,494.78,9130.0,474.8248,475.5731,474.3739,474.6809,9130.0
2022-07-14 10:20:00,494.88,496.79,494.85,496.79,13749.0,474.7768,476.6092,474.748,476.6092,13749.0
2022-07-14 10:25:00,496.99,497.37,496.56,496.99,15686.0,476.8011,477.1657,476.3886,476.8011,15686.0
2022-07-14 10:30:00,497.12,498.46,496.47,498.0,23458.0,476.9258,478.2114,476.3022,477.7701,23458.0
2022-07-14 10:35:00,497.84,498.75,497.23,498.57,18996.0,477.6166,478.4896,477.0314,478.3169,18996.0
2022-07-14 10:40:00,498.44,498.63,497.35,497.93,16342.0,478.1922,478.3745,477.1465,477.7029,16342.0
2022-07-14 10:45:00,497.64,498.65,497.59,498.59,13427.0,477.4247,478.3937,477.3767,478.3361,13427.0
2022-07-14 10:50:00,498.68,499.67,498.34,499.54,41053.0,478.4225,479.3722,478.0963,479.2475,41053.0
2022-07-14 10:55:00,499.39,499.63,498.57,498.74,30519.0,479.1036,479.3339,478.3169,478.48,30519.0
2022-07-14 11:00:00,498.85,500.25,498.68,500.08,39873.0,478.5855,479.9287,478.4225,479.7656,39873.0
2022-07-14 11:05:00,500.0,501.05,499.82,500.59,43313.0,479.6888,480.6962,479.5161,480.2549,43313.0
2022-07-14 11:10:00,500.62,501.2,500.24,500.36,19216.0,480.2836,480.8401,479.9191,480.0342,19216.0
2022-07-14 11:15:00,500.37,501.95,499.93,501.69,16128.0,480.0438,481.5596,479.6217,481.3102,16128.0
2022-07-14 11:20:00,501.6,502.37,501.18,502.04,14218.0,481.2238,481.9626,480.8209,481.646,14218.0
2022-07-14 11:25:00,502.05,502.75,501.84,502.72,21762.0,481.6556,482.3271,481.4541,482.2983,21762.0
2022-07-14 11:30:00,502.62,502.87,501.88,502.62,19253.0,482.2024,482.4422,481.4925,482.2024,19253.0
2022-07-14 11:35:00,502.67,502.79,501.67,502.37,16191.0,482.2504,482.3655,481.291,481.9626,16191.0
2022-07-14 11:40:00,502.53,504.46,502.52,504.15,22234.0,482.1161,483.9677,482.1065,483.6702,22234.0
2022-07-14 11:45:00,504.28,504.59,503.9,504.1,43496.0,483.795,484.0924,483.4304,483.6223,43496.0
2022-07-14 11:50:00,504.13,505.22,503.83,504.8,34310.0,483.6511,484.6968,483.3632,484.2938,34310.0
2022-07-14 11:55:00,504.82,506.04,504.34,506.02,19440.0,484.313,485.4835,483.8525,485.4643,19440.0
2022-07-14 12:00:00,505.86,506.46,505.51,506.27,21200.0,485.3108,485.8864,484.975,485.7041,21200.0
2022-07-14 12:05:00,506.26,506.26,505.54,506.05,21041.0,485.6945,485.6945,485.0038,485.4931,21041.0
2022-07-14 12:10:00,505.89,507.7,505.88,507.37,21881.0,485.3396,487.076,485.33,486.7594,21881.0
2022-07-14 12:15:00,507.47,507.97,507.25,507.57,27517.0,486.8554,487.3351,486.6443,486.9513,27517.0
2022-07-14 12:20:00,507.42,508.42,506.9,507.0,24109.0,486.8074,487.7668,486.3085,486.4045,24109.0
2022-07-14 12:25:00,506.88,507.37,506.65,506.95,28339.0,486.2894,486.7594,486.0687,486.3565,28339.0
2022-07-14 12:30:00,506.87,507.37,506.76,507.0,17169.0,486.2798,486.7594,486.1742,486.4045,17169.0
2022-07-14 12:35:00,507.0,507.3,506.5,506.72,18601.0,486.4045,486.6923,485.9248,486.1358,18601.0
2022-07-14 12:40:00,506.78,506.83,506.14,506.49,17216.0,486.1934,486.2414,485.5794,485.9152,17216.0
2022-07-14 12:45:00,506.33,506.8,505.73,505.76,28201.0,485.7617,486.2126,485.1861,485.2148,28201.0
2022-07-14 12:50:00,505.76,506.5,505.29,506.29,18331.0,485.2148,485.9248,484.7639,485.7233,18331.0
2022-07-14 12:55:00,506.32,506.32,505.3,505.53,5743.0,485.7521,485.7521,484.7735,484.9942,5743.0
2022-07-14 13:00:00,505.6,505.6,504.15,504.48,16178.0,485.0613,485.0613,483.6702,483.9868,16178.0
2022-07-14 13:05:00,504.47,504.64,503.2,504.56,15005.0,483.9773,484.1403,482.7588,484.0636,15005.0
2022-07-14 13:10:00,504.95,505.39,504.35,505.33,18936.0,484.4378,484.8599,483.8621,484.8023,18936.0
2022-07-14 13:15:00,505.3,506.6,504.87,506.52,20603.0,484.7735,486.0207,484.361,485.944,20603.0
2022-07-14 13:20:00,506.53,507.17,506.52,506.61,21390.0,485.9536,486.5676,485.944,486.0303,21390.0
2022-07-14 13:25:00,506.67,507.46,506.66,507.27,20723.0,486.0879,486.8458,486.0783,486.6635,20723.0
2022-07-14 13:30:00,507.18,507.42,506.34,506.57,18346.0,486.5772,486.8074,485.7713,485.9919,18346.0
2022-07-14 13:35:00,506.57,507.25,506.55,507.15,10464.0,485.9919,486.6443,485.9728,486.5484,10464.0
2022-07-14 13:40:00,506.99,507.95,506.93,507.69,17869.0,486.3949,487.3159,486.3373,487.0664,17869.0
2022-07-14 13:45:00,507.79,507.85,507.19,507.74,11653.0,487.1624,487.2199,486.5868,487.1144,11653.0
2022-07-14 13:50:00,507.81,508.17,507.31,507.71,18433.0,487.1816,487.5269,486.7019,487.0856,18433.0
2022-07-14 13:55:00,507.86,508.07,507.14,507.15,9637.0,487.2295,487.431,486.5388,486.5484,9637.0
2022-07-14 14:00:00,507.54,508.69,507.28,508.39,7634.0,486.9225,488.0258,486.6731,487.738,7634.0
2022-07-14 14:05:00,508.29,509.26,508.25,509.0,13007.0,487.6421,488.5727,487.6037,488.3232,13007.0
2022-07-14 14:10:00,508.99,509.31,508.48,508.98,11392.0,488.3136,488.6206,487.8244,488.304,11392.0
2022-07-14 14:15:00,508.91,510.3,508.51,510.11,21569.0,488.2369,489.5704,487.8531,489.3881,21569.0
2022-07-14 14:20:00,510.05,511.11,510.02,510.6,17169.0,489.3306,490.3475,489.3018,489.8582,17169.0
2022-07-14 14:25:00,510.66,510.95,509.91,510.83,13662.0,489.9158,490.194,489.1963,490.0789,13662.0
2022-07-14 14:30:00,510.94,511.72,510.62,511.63,19528.0,490.1844,490.9327,489.8774,490.8464,19528.0
2022-07-14 14:35:00,511.7,512.68,511.52,512.55,29464.0,490.9136,491.8537,490.7409,491.729,29464.0
2022-07-14 14:40:00,512.59,512.64,511.54,511.87,26554.0,491.7674,491.8154,490.7601,491.0766,26554.0
2022-07-14 14:45:00,511.9,511.9,510.59,511.23,17172.0,491.1054,491.1054,489.8486,490.4626,17172.0
2022-07-14 14:50:00,511.33,511.43,509.88,510.08,12193.0,490.5586,490.6545,489.1675,489.3594,12193.0
2022-07-14 14:55:00,510.02,511.42,509.98,511.37,12642.0,489.3018,490.6449,489.2634,490.597,12642.0
2022-07-14 15:00:00,511.54,511.67,510.91,511.06,16145.0,490.7601,490.8848,490.1556,490.2995,16145.0
2022-07-14 15:05:00,510.96,511.08,509.77,509.81,14578.0,490.2036,490.3187,489.062,489.1003,14578.0
2022-07-14 15:10:00,509.81,510.92,509.81,510.55,12332.0,489.1003,490.1652,489.1003,489.8103,12332.0
2022-07-14 15:15:00,510.39,510.66,509.99,510.09,13665.0,489.6568,489.9158,489.273,489.369,13665.0
2022-07-14 15:20:00,510.09,511.1,509.91,510.92,20349.0,489.369,490.3379,489.1963,490.1652,20349.0
2022-07-14 15:25:00,510.9,511.8,510.37,511.8,24191.0,490.146,491.0095,489.6376,491.0095,24191.0
2022-07-14 15:30:00,511.76,512.53,511.36,512.11,31870.0,490.9711,491.7098,490.5874,491.3069,31870.0
2022-07-14 15:35:00,512.04,512.6,511.66,511.91,62251.0,491.2397,491.777,490.8752,491.115,62251.0
2022-07-14 15:40:00,511.74,512.52,511.29,512.08,45930.0,490.9519,491.7002,490.5202,491.2781,45930.0
2022-07-14 15:45:00,512.0,512.26,511.47,512.21,42742.0,491.2014,491.4508,490.6929,491.4028,42742.0
2022-07-14 15:50:00,512.14,512.87,511.85,512.1,56735.0,491.3357,492.036,491.0575,491.2973,56735.0
2022-07-14 15:55:00,511.89,513.27,511.74,511.94,169853.0,491.0958,492.4198,490.9519,491.1438,169853.0
2022-07-15 09:30:00,516.48,519.0,515.78,517.01,175326.0,495.4994,497.917,494.8278,496.0078,175326.0
2022-07-15 09:35:00,517.22,519.48,517.07,518.55,35971.0,496.2093,498.3775,496.0654,497.4853,35971.0
2022-07-15 09:40:00,518.41,519.27,517.8,518.66,32195.0,497.351,498.176,496.7658,497.5908,32195.0
2022-07-15 09:45:00,518.94,519.72,518.12,519.51,29530.0,497.8594,498.6078,497.0728,498.4063,29530.0
2022-07-15 09:50:00,519.67,520.06,518.19,519.55,49885.0,498.5598,498.9339,497.1399,498.4447,49885.0
2022-07-15 09:55:00,519.43,522.0,519.33,521.41,52622.0,498.3295,500.7951,498.2336,500.2291,52622.0
2022-07-15 10:00:00,521.81,524.8,521.13,522.2,63499.0,500.6129,503.4814,499.9605,500.987,63499.0
2022-07-15 10:05:00,522.01,522.75,520.99,522.13,42740.0,500.8047,501.5147,499.8262,500.9199,42740.0
2022-07-15 10:10:00,522.14,522.14,520.57,520.79,26486.0,500.9295,500.9295,499.4232,499.6343,26486.0
2022-07-15 10:15:00,520.72,521.12,519.6,520.25,33032.0,499.5671,499.9509,498.4926,499.1162,33032.0
2022-07-15 10:20:00,520.22,520.84,518.8,520.84,25440.0,499.0874,499.6823,497.7251,499.6823,25440.0
2022-07-15 10:25:00,520.82,521.1,519.74,520.75,22236.0,499.6631,499.9317,498.6269,499.5959,22236.0
2022-07-15 10:30:00,520.79,521.87,520.79,521.56,30953.0,499.6343,500.6704,499.6343,500.373,30953.0
2022-07-15 10:35:00,521.7,521.7,520.77,521.15,27576.0,500.5073,500.5073,499.6151,499.9797,27576.0
2022-07-15 10:40:00,521.15,521.5,520.83,521.19,18420.0,499.9797,500.3155,499.6727,500.018,18420.0
2022-07-15 10:45:00,521.26,521.53,520.42,521.53,29061.0,500.0852,500.3442,499.2793,500.3442,29061.0
2022-07-15 10:50:00,521.38,521.63,521.04,521.49,10635.0,500.2003,500.4402,499.8741,500.3059,10635.0
2022-07-15 10:55:00,521.45,522.66,521.26,521.91,15103.0,500.2675,501.4283,500.0852,500.7088,15103.0
2022-07-15 11:00:00,521.65,522.75,521.65,522.41,27621.0,500.4594,501.5147,500.4594,501.1885,27621.0
2022-07-15 11:05:00,522.5,523.14,521.76,522.96,19313.0,501.2748,501.8888,500.5649,501.7161,19313.0
2022-07-15 11:10:00,522.96,522.98,521.44,522.24,12781.0,501.7161,501.7353,500.2579,501.0254,12781.0
2022-07-15 11:15:00,522.23,522.98,522.0,522.23,6719.0,501.0158,501.7353,500.7951,501.0158,6719.0
2022-07-15 11:20:00,522.17,522.54,520.83,521.09,14420.0,500.9582,501.3132,499.6727,499.9221,14420.0
2022-07-15 11:25:00,520.91,521.53,520.71,520.82,16244.0,499.7494,500.3442,499.5575,499.6631,16244.0
2022-07-15 11:30:00,520.92,520.95,519.4,519.53,30475.0,499.759,499.7878,498.3008,498.4255,30475.0
2022-07-15 11:35:00,519.6,520.23,519.26,519.84,17022.0,498.4926,499.097,498.1664,498.7229,17022.0
2022-07-15 11:40:00,520.02,520.05,518.88,519.02,9376.0,498.8956,498.9244,497.8019,497.9362,9376.0
2022-07-15 11:45:00,519.0,519.19,518.42,518.93,15338.0,497.917,498.0993,497.3606,497.8499,15338.0
2022-07-15 11:50:00,518.88,518.95,518.11,518.5,19832.0,497.8019,497.869,497.0632,497.4373,19832.0
2022-07-15 11:55:00,518.34,518.72,517.65,517.99,29756.0,497.2838,497.6484,496.6218,496.948,29756.0
2022-07-15 12:00:00,517.9,519.02,517.89,518.89,22153.0,496.8617,497.9362,496.8521,497.8115,22153.0
2022-07-15 12:05:00,518.92,518.92,518.0,518.4,15816.0,497.8403,497.8403,496.9576,497.3414,15816.0
2022-07-15 12:10:00,518.31,520.0,518.18,519.94,21887.0,497.255,498.8764,497.1303,498.8188,21887.0
2022-07-15 12:15:00,519.98,519.98,518.11,519.06,28709.0,498.8572,498.8572,497.0632,497.9746,28709.0
2022-07-15 12:20:00,519.01,519.17,518.36,519.17,7290.0,497.9266,498.0801,497.303,498.0801,7290.0
2022-07-15 12:25:00,519.06,519.81,518.93,519.79,10471.0,497.9746,498.6941,497.8499,498.6749,10471.0
2022-07-15 12:30:00,519.9,520.16,519.04,519.59,17586.0,498.7804,499.0299,497.9554,498.483,17586.0
2022-07-15 12:35:00,519.67,519.67,519.07,519.34,7641.0,498.5598,498.5598,497.9842,498.2432,7641.0
2022-07-15 12:40:00,519.39,519.71,518.98,519.58,5117.0,498.2912,498.5982,497.8978,498.4734,5117.0
2022-07-15 12:45:00,519.58,520.34,519.58,520.25,12758.0,498.4734,499.2026,498.4734,499.1162,12758.0
2022-07-15 12:50:00,520.31,520.7,519.8,520.07,16714.0,499.1738,499.5479,498.6845,498.9435,16714.0
2022-07-15 12:55:00,520.1,520.71,520.1,520.71,9113.0,498.9723,499.5575,498.9723,499.5575,9113.0
2022-07-15 13:00:00,520.56,520.85,520.44,520.54,9560.0,499.4136,499.6919,499.2985,499.3944,9560.0
2022-07-15 13:05:00,520.35,520.89,520.35,520.88,8882.0,499.2122,499.7302,499.2122,499.7206,8882.0
2022-07-15 13:10:00,520.88,521.2,520.83,521.14,11554.0,499.7206,500.0276,499.6727,499.9701,11554.0
2022-07-15 13:15:00,521.14,521.29,520.85,521.1,7732.0,499.9701,500.114,499.6919,499.9317,7732.0
2022-07-15 13:20:00,521.2,521.27,520.63,520.99,11274.0,500.0276,500.0948,499.4808,499.8262,11274.0
2022-07-15 13:25:00,520.99,521.46,520.39,521.46,15023.0,499.8262,500.2771,499.2505,500.2771,15023.0
2022-07-15 13:30:00,521.37,521.76,521.34,521.65,7294.0,500.1907,500.5649,500.162,500.4594,7294.0
2022-07-15 13:35:00,521.66,521.87,521.17,521.51,8606.0,500.469,500.6704,499.9989,500.325,8606.0
2022-07-15 13:40:00,521.51,521.63,521.24,521.58,9383.0,500.325,500.4402,500.066,500.3922,9383.0
2022-07-15 13:45:00,521.58,522.58,521.57,522.23,17385.0,500.3922,501.3516,500.3826,501.0158,17385.0
2022-07-15 13:50:00,522.17,522.33,521.18,521.18,16814.0,500.9582,501.1117,500.0085,500.0085,16814.0
2022-07-15 13:55:00,521.17,521.96,520.75,521.68,24840.0,499.9989,500.7568,499.5959,500.4881,24840.0
2022-07-15 14:00:00,521.64,521.64,520.84,521.12,18255.0,500.4498,500.4498,499.6823,499.9509,18255.0
2022-07-15 14:05:00,521.11,521.28,520.91,521.26,19546.0,499.9413,500.1044,499.7494,500.0852,19546.0
2022-07-15 14:10:00,521.5,521.5,521.16,521.37,7158.0,500.3155,500.3155,499.9893,500.1907,7158.0
2022-07-15 14:15:00,521.32,521.95,520.89,521.74,11703.0,500.1428,500.7472,499.7302,500.5457,11703.0
2022-07-15 14:20:00,521.82,521.84,521.04,521.46,11604.0,500.6225,500.6416,499.8741,500.2771,11604.0
2022-07-15 14:25:00,521.5,521.87,521.44,521.69,8354.0,500.3155,500.6704,500.2579,500.4977,8354.0
2022-07-15 14:30:00,521.64,522.0,521.44,521.85,12263.0,500.4498,500.7951,500.2579,500.6512,12263.0
2022-07-15 14:35:00,521.79,521.8,521.12,521.48,8363.0,500.5937,500.6033,499.9509,500.2963,8363.0
2022-07-15 14:40:00,521.49,521.5,521.02,521.13,8207.0,500.3059,500.3155,499.855,499.9605,8207.0
2022-07-15 14:45:00,521.15,521.28,520.67,521.19,11931.0,499.9797,500.1044,499.5192,500.018,11931.0
2022-07-15 14:50:00,521.13,521.5,520.64,521.5,9414.0,499.9605,500.3155,499.4904,500.3155,9414.0
2022-07-15 14:55:00,521.56,522.0,521.32,522.0,18302.0,500.373,500.7951,500.1428,500.7951,18302.0
2022-07-15 15:00:00,522.04,522.04,521.38,521.79,13598.0,500.8335,500.8335,500.2003,500.5937,13598.0
2022-07-15 15:05:00,521.78,522.06,521.56,521.96,10532.0,500.5841,500.8527,500.373,500.7568,10532.0
2022-07-15 15:10:00,521.95,522.3,521.65,521.65,12907.0,500.7472,501.083,500.4594,500.4594,12907.0
2022-07-15 15:15:00,521.72,521.98,521.57,521.84,22112.0,500.5265,500.776,500.3826,500.6416,22112.0
2022-07-15 15:20:00,521.82,522.28,521.34,521.38,26930.0,500.6225,501.0638,500.162,500.2003,26930.0
2022-07-15 15:25:00,521.27,521.39,520.79,520.89,17268.0,500.0948,500.2099,499.6343,499.7302,17268.0
2022-07-15 15:30:00,520.83,521.12,520.49,520.61,27031.0,499.6727,499.9509,499.3465,499.4616,27031.0
2022-07-15 15:35:00,520.61,521.25,520.33,520.55,23557.0,499.4616,500.0756,499.193,499.404,23557.0
2022-07-15 15:40:00,520.57,521.69,520.46,521.59,25398.0,499.4232,500.4977,499.3177,500.4018,25398.0
2022-07-15 15:45:00,521.72,521.97,521.46,521.81,27901.0,500.5265,500.7664,500.2771,500.6129,27901.0
2022-07-15 15:50:00,521.86,523.27,521.47,522.62,109162.0,500.6608,502.0136,500.2867,501.39,109162.0
2022-07-15 15:55:00,522.74,523.14,522.09,522.97,107116.0,501.5051,501.8888,500.8815,501.7257,107116.0
2022-07-18 09:30:00,521.67,525.51,521.0,521.47,80680.0,500.4785,504.1626,499.8358,500.2867,80680.0
2022-07-18 09:35:00,520.99,523.43,519.11,522.86,31162.0,499.8262,502.1671,498.0225,501.6202,31162.0
2022-07-18 09:40:00,523.01,523.33,521.9,522.8,15700.0,501.7641,502.0711,500.6992,501.5626,15700.0
2022-07-18 09:45:00,523.27,523.55,522.16,523.47,14112.0,502.0136,502.2822,500.9486,502.2054,14112.0
2022-07-18 09:50:00,523.87,523.87,521.34,521.58,19912.0,502.5892,502.5892,500.162,500.3922,19912.0
2022-07-18 09:55:00,522.13,522.87,521.79,522.12,15269.0,500.9199,501.6298,500.5937,500.9103,15269.0
2022-07-18 10:00:00,522.62,522.65,521.07,521.45,17219.0,501.39,501.4187,499.9029,500.2675,17219.0
2022-07-18 10:05:00,521.15,521.62,520.55,521.49,21406.0,499.9797,500.4306,499.404,500.3059,21406.0
2022-07-18 10:10:00,521.67,523.65,521.36,523.44,20841.0,500.4785,502.3781,500.1811,502.1766,20841.0
2022-07-18 10:15:00,523.73,524.76,523.23,524.5,16851.0,502.4549,503.443,501.9752,503.1936,16851.0
2022-07-18 10:20:00,524.64,525.65,524.46,524.6,33908.0,503.3279,504.2969,503.1552,503.2895,33908.0
2022-07-18 10:25:00,524.65,524.8,524.17,524.27,4518.0,503.3375,503.4814,502.877,502.9729,4518.0
2022-07-18 10:30:00,524.42,524.76,523.68,524.06,9670.0,503.1168,503.443,502.4069,502.7715,9670.0
2022-07-18 10:35:00,524.06,524.67,523.87,524.01,9293.0,502.7715,503.3567,502.5892,502.7235,9293.0
2022-07-18 10:40:00,524.11,524.97,523.18,523.18,24607.0,502.8194,503.6445,501.9272,501.9272,24607.0
2022-07-18 10:45:00,522.95,524.24,522.53,523.7,18527.0,501.7065,502.9441,501.3036,502.4261,18527.0
2022-07-18 10:50:00,524.11,524.51,523.92,524.51,5316.0,502.8194,503.2032,502.6371,503.2032,5316.0
2022-07-18 10:55:00,524.5,524.74,523.97,524.5,9773.0,503.1936,503.4238,502.6851,503.1936,9773.0
2022-07-18 11:00:00,524.44,524.45,523.75,523.95,12032.0,503.136,503.1456,502.4741,502.6659,12032.0
2022-07-18 11:05:00,523.99,524.72,523.85,524.3,16293.0,502.7043,503.4046,502.57,503.0017,16293.0
2022-07-18 11:10:00,524.28,525.45,524.27,525.44,11629.0,502.9825,504.105,502.9729,504.0954,11629.0
2022-07-18 11:15:00,525.6,526.9,525.6,526.85,22295.0,504.2489,505.4961,504.2489,505.4481,22295.0
2022-07-18 11:20:00,526.75,527.85,526.75,527.47,24335.0,505.3522,506.4075,505.3522,506.0429,24335.0
2022-07-18 11:25:00,527.46,527.46,526.21,526.41,18691.0,506.0333,506.0333,504.8341,505.026,18691.0
2022-07-18 11:30:00,526.39,527.27,526.07,526.71,15749.0,505.0068,505.8511,504.6998,505.3138,15749.0
2022-07-18 11:35:00,526.82,527.45,526.75,526.9,10535.0,505.4193,506.0237,505.3522,505.4961,10535.0
2022-07-18 11:40:00,526.86,527.47,526.77,527.39,11576.0,505.4577,506.0429,505.3714,505.9662,11576.0
2022-07-18 11:45:00,527.22,527.33,526.8,527.07,7311.0,505.8031,505.9086,505.4002,505.6592,7311.0
2022-07-18 11:50:00,527.12,527.4,526.81,527.17,9935.0,505.7072,505.9758,505.4097,505.7551,9935.0
2022-07-18 11:55:00,527.14,527.73,527.02,527.02,18603.0,505.7263,506.2924,505.6112,505.6112,18603.0
2022-07-18 12:00:00,527.02,527.18,525.63,525.63,18173.0,505.6112,505.7647,504.2777,504.2777,18173.0
2022-07-18 12:05:00,525.79,526.66,525.57,526.5,17009.0,504.4312,505.2658,504.2201,505.1123,17009.0
2022-07-18 12:10:00,526.47,527.07,526.31,526.99,10987.0,505.0836,505.6592,504.9301,505.5824,10987.0
2022-07-18 12:15:00,526.73,527.21,526.58,527.05,5219.0,505.333,505.7935,505.1891,505.64,5219.0
2022-07-18 12:20:00,527.24,527.77,526.99,527.55,8022.0,505.8223,506.3307,505.5824,506.1197,8022.0
2022-07-18 12:25:00,527.62,527.93,527.2,527.21,7070.0,506.1868,506.4843,505.7839,505.7935,7070.0
2022-07-18 12:30:00,527.33,527.71,527.28,527.66,7542.0,505.9086,506.2732,505.8607,506.2252,7542.0
2022-07-18 12:35:00,527.82,528.53,527.81,528.0,14518.0,506.3787,507.0599,506.3691,506.5514,14518.0
2022-07-18 12:40:00,527.91,528.28,527.82,527.92,9980.0,506.4651,506.82,506.3787,506.4747,9980.0
2022-07-18 12:45:00,527.91,528.1,526.82,526.86,14847.0,506.4651,506.6473,505.4193,505.4577,14847.0
2022-07-18 12:50:00,526.96,527.27,526.82,527.0,5199.0,505.5537,505.8511,505.4193,505.592,5199.0
2022-07-18 12:55:00,526.98,527.17,526.7,526.76,5252.0,505.5728,505.7551,505.3042,505.3618,5252.0
2022-07-18 13:00:00,526.78,526.84,525.91,525.94,5888.0,505.381,505.4385,504.5463,504.5751,5888.0
2022-07-18 13:05:00,525.97,526.05,525.78,525.88,7357.0,504.6039,504.6806,504.4216,504.5175,7357.0
2022-07-18 13:10:00,525.75,526.2,525.55,526.2,9296.0,504.3928,504.8245,504.2009,504.8245,9296.0
2022-07-18 13:15:00,526.14,526.14,525.0,525.07,7882.0,504.767,504.767,503.6733,503.7404,7882.0
2022-07-18 13:20:00,525.01,525.93,524.91,525.93,7957.0,503.6829,504.5655,503.5869,504.5655,7957.0
2022-07-18 13:25:00,525.81,526.01,525.79,525.99,4683.0,504.4504,504.6422,504.4312,504.6231,4683.0
2022-07-18 13:30:00,525.95,525.95,525.05,525.05,12131.0,504.5847,504.5847,503.7212,503.7212,12131.0
2022-07-18 13:35:00,525.03,525.15,524.75,525.07,9475.0,503.7021,503.8172,503.4334,503.7404,9475.0
2022-07-18 13:40:00,524.99,524.99,524.45,524.55,4863.0,503.6637,503.6637,503.1456,503.2416,4863.0
2022-07-18 13:45:00,524.53,524.7,523.83,524.14,8455.0,503.2224,503.3855,502.5508,502.8482,8455.0
2022-07-18 13:50:00,524.05,525.09,524.05,524.56,19496.0,502.7619,503.7596,502.7619,503.2511,19496.0
2022-07-18 13:55:00,524.55,524.61,523.48,523.79,6918.0,503.2416,503.2991,502.215,502.5124,6918.0
2022-07-18 14:00:00,523.75,523.91,523.23,523.49,11737.0,502.4741,502.6276,501.9752,502.2246,11737.0
2022-07-18 14:05:00,523.49,523.67,522.81,522.9,12323.0,502.2246,502.3973,501.5722,501.6586,12323.0
2022-07-18 14:10:00,522.82,523.25,522.37,523.06,10805.0,501.5818,501.9944,501.1501,501.8121,10805.0
2022-07-18 14:15:00,523.07,524.1,523.06,523.86,8128.0,501.8217,502.8098,501.8121,502.5796,8128.0
2022-07-18 14:20:00,523.91,524.21,523.03,523.13,5498.0,502.6276,502.9154,501.7833,501.8792,5498.0
2022-07-18 14:25:00,523.13,523.13,522.55,522.76,5784.0,501.8792,501.8792,501.3228,501.5243,5784.0
2022-07-18 14:30:00,522.8,522.8,521.77,522.45,12700.0,501.5626,501.5626,500.5745,501.2269,12700.0
2022-07-18 14:35:00,522.36,523.14,522.24,522.79,7941.0,501.1405,501.8888,501.0254,501.553,7941.0
2022-07-18 14:40:00,522.73,522.78,521.57,521.58,3240.0,501.4955,501.5435,500.3826,500.3922,3240.0
2022-07-18 14:45:00,521.44,521.83,521.42,521.65,5563.0,500.2579,500.632,500.2387,500.4594,5563.0
2022-07-18 14:50:00,521.77,521.78,520.5,520.94,6579.0,500.5745,500.5841,499.3561,499.7782,6579.0
2022-07-18 14:55:00,520.76,521.31,520.39,520.89,16244.0,499.6055,500.1332,499.2505,499.7302,16244.0
2022-07-18 15:00:00,520.89,521.78,520.87,521.51,11262.0,499.7302,500.5841,499.711,500.325,11262.0
2022-07-18 15:05:00,521.64,521.96,521.49,521.69,13664.0,500.4498,500.7568,500.3059,500.4977,13664.0
2022-07-18 15:10:00,521.64,521.66,520.5,520.74,22828.0,500.4498,500.469,499.3561,499.5863,22828.0
2022-07-18 15:15:00,520.83,521.06,520.25,521.06,8154.0,499.6727,499.8933,499.1162,499.8933,8154.0
2022-07-18 15:20:00,521.11,521.44,520.52,520.53,6176.0,499.9413,500.2579,499.3753,499.3849,6176.0
2022-07-18 15:25:00,520.81,520.91,519.59,519.69,17653.0,499.6535,499.7494,498.483,498.579,17653.0
2022-07-18 15:30:00,519.5,519.52,518.65,518.97,9214.0,498.3967,498.4159,497.5812,497.8882,9214.0
2022-07-18 15:35:00,518.96,519.16,517.96,518.14,10993.0,497.8786,498.0705,496.9193,497.0919,10993.0
2022-07-18 15:40:00,518.18,518.54,517.64,517.64,14412.0,497.1303,497.4757,496.6123,496.6123,14412.0
2022-07-18 15:45:00,517.61,517.65,516.27,516.35,16656.0,496.5835,496.6218,495.2979,495.3747,16656.0
2022-07-18 15:50:00,516.29,517.43,515.66,516.73,23963.0,495.3171,496.4108,494.7127,495.7392,23963.0
2022-07-18 15:55:00,516.78,516.93,516.04,516.15,76291.0,495.7872,495.9311,495.0772,495.1828,76291.0
2022-07-19 09:30:00,522.04,522.47,520.14,521.25,39278.0,500.8335,501.246,499.0107,500.0756,39278.0
2022-07-19 09:35:00,520.83,522.0,520.12,520.45,34807.0,499.6727,500.7951,498.9915,499.3081,34807.0
2022-07-19 09:40:00,520.34,521.8,520.0,520.92,16332.0,499.2026,500.6033,498.8764,499.759,16332.0
2022-07-19 09:45:00,520.97,520.97,519.3,520.55,19516.0,499.807,499.807,498.2048,499.404,19516.0
2022-07-19 09:50:00,520.62,520.63,519.52,519.77,19202.0,499.4712,499.4808,498.4159,498.6557,19202.0
2022-07-19 09:55:00,519.75,522.17,519.5,522.17,16150.0,498.6365,500.9582,498.3967,500.9582,16150.0
2022-07-19 10:00:00,522.19,523.22,521.95,523.05,16664.0,500.9774,501.9656,500.7472,501.8025,16664.0
2022-07-19 10:05:00,523.3,523.56,521.7,523.56,16327.0,502.0423,502.2918,500.5073,502.2918,16327.0
2022-07-19 10:10:00,523.69,524.99,523.24,523.6,19593.0,502.4165,503.6637,501.9848,502.3301,19593.0
2022-07-19 10:15:00,523.66,523.66,521.82,521.89,8220.0,502.3877,502.3877,500.6225,500.6896,8220.0
2022-07-19 10:20:00,522.12,523.27,522.02,522.58,11070.0,500.9103,502.0136,500.8143,501.3516,11070.0
2022-07-19 10:25:00,522.22,523.16,521.53,522.56,8503.0,501.0062,501.908,500.3442,501.3324,8503.0
2022-07-19 10:30:00,522.5,523.24,522.5,522.66,8101.0,501.2748,501.9848,501.2748,501.4283,8101.0
2022-07-19 10:35:00,522.48,522.93,522.47,522.7,4535.0,501.2556,501.6874,501.246,501.4667,4535.0
2022-07-19 10:40:00,522.64,522.64,521.5,521.5,6339.0,501.4091,501.4091,500.3155,500.3155,6339.0
2022-07-19 10:45:00,521.49,523.0,521.4,522.92,4930.0,500.3059,501.7545,500.2195,501.6778,4930.0
2022-07-19 10:50:00,523.2,523.84,523.0,523.68,8282.0,501.9464,502.5604,501.7545,502.4069,8282.0
2022-07-19 10:55:00,523.84,523.87,523.02,523.48,8606.0,502.5604,502.5892,501.7737,502.215,8606.0
2022-07-19 11:00:00,523.5,524.69,523.37,524.31,9564.0,502.2342,503.3759,502.1095,503.0113,9564.0
2022-07-19 11:05:00,524.55,525.24,524.51,524.69,11420.0,503.2416,503.9035,503.2032,503.3759,11420.0
2022-07-19 11:10:00,524.97,525.06,524.56,524.77,4990.0,503.6445,503.7308,503.2511,503.4526,4990.0
2022-07-19 11:15:00,524.72,525.25,524.25,524.42,10353.0,503.4046,503.9131,502.9537,503.1168,10353.0
2022-07-19 11:20:00,524.39,524.55,523.57,523.89,7225.0,503.0881,503.2416,502.3014,502.6084,7225.0
2022-07-19 11:25:00,523.9,524.72,523.9,524.62,5252.0,502.618,503.4046,502.618,503.3087,5252.0
2022-07-19 11:30:00,524.6,525.48,524.54,525.32,8099.0,503.2895,504.1338,503.232,503.9803,8099.0
2022-07-19 11:35:00,525.16,525.58,524.44,524.55,7713.0,503.8268,504.2297,503.136,503.2416,7713.0
2022-07-19 11:40:00,524.5,524.5,523.37,523.6,6572.0,503.1936,503.1936,502.1095,502.3301,6572.0
2022-07-19 11:45:00,523.7,523.72,523.17,523.34,3351.0,502.4261,502.4453,501.9176,502.0807,3351.0
2022-07-19 11:50:00,523.22,523.96,523.22,523.7,3062.0,501.9656,502.6755,501.9656,502.4261,3062.0
2022-07-19 11:55:00,523.82,524.52,523.77,524.52,3232.0,502.5412,503.2128,502.4932,503.2128,3232.0
2022-07-19 12:00:00,524.44,524.53,523.32,523.61,5501.0,503.136,503.2224,502.0615,502.3397,5501.0
2022-07-19 12:05:00,523.35,523.95,523.0,523.47,9735.0,502.0903,502.6659,501.7545,502.2054,9735.0
2022-07-19 12:10:00,523.34,523.57,522.64,522.73,3584.0,502.0807,502.3014,501.4091,501.4955,3584.0
2022-07-19 12:15:00,522.5,522.65,521.73,521.77,7372.0,501.2748,501.4187,500.5361,500.5745,7372.0
2022-07-19 12:20:00,521.72,522.15,521.5,521.61,8630.0,500.5265,500.939,500.3155,500.421,8630.0
2022-07-19 12:25:00,521.51,522.39,521.5,522.28,3805.0,500.325,501.1693,500.3155,501.0638,3805.0
2022-07-19 12:30:00,522.12,522.87,521.8,521.9,10796.0,500.9103,501.6298,500.6033,500.6992,10796.0
2022-07-19 12:35:00,521.8,521.8,521.01,521.75,12059.0,500.6033,500.6033,499.8454,500.5553,12059.0
2022-07-19 12:40:00,521.89,522.2,521.89,522.16,3115.0,500.6896,500.987,500.6896,500.9486,3115.0
2022-07-19 12:45:00,522.1,522.24,521.41,522.09,8636.0,500.8911,501.0254,500.2291,500.8815,8636.0
2022-07-19 12:50:00,522.05,522.05,521.28,521.93,12978.0,500.8431,500.8431,500.1044,500.728,12978.0
2022-07-19 12:55:00,521.76,521.97,521.5,521.51,4907.0,500.5649,500.7664,500.3155,500.325,4907.0
2022-07-19 13:00:00,521.4,521.62,521.3,521.36,2881.0,500.2195,500.4306,500.1236,500.1811,2881.0
2022-07-19 13:05:00,521.34,521.36,520.79,520.81,18096.0,500.162,500.1811,499.6343,499.6535,18096.0
2022-07-19 13:10:00,520.74,521.28,520.25,520.35,12237.0,499.5863,500.1044,499.1162,499.2122,12237.0
2022-07-19 13:15:00,520.33,520.54,519.7,519.7,14339.0,499.193,499.3944,498.5886,498.5886,14339.0
2022-07-19 13:20:00,519.69,519.86,519.23,519.86,8061.0,498.579,498.7421,498.1377,498.7421,8061.0
2022-07-19 13:25:00,519.95,520.11,519.59,519.59,5576.0,498.8284,498.9819,498.483,498.483,5576.0
2022-07-19 13:30:00,519.63,520.01,519.3,520.0,15922.0,498.5214,498.886,498.2048,498.8764,15922.0
2022-07-19 13:35:00,520.0,520.2,519.38,519.85,15591.0,498.8764,499.0683,498.2816,498.7325,15591.0
2022-07-19 13:40:00,519.89,520.27,519.61,520.27,8515.0,498.7709,499.1354,498.5022,499.1354,8515.0
2022-07-19 13:45:00,520.46,520.6,519.85,519.89,7178.0,499.3177,499.452,498.7325,498.7709,7178.0
2022-07-19 13:50:00,519.87,520.04,519.45,519.53,6402.0,498.7517,498.9148,498.3487,498.4255,6402.0
2022-07-19 13:55:00,519.55,519.9,519.37,519.87,5993.0,498.4447,498.7804,498.272,498.7517,5993.0
2022-07-19 14:00:00,519.68,520.53,519.68,520.4,4300.0,498.5694,499.3849,498.5694,499.2601,4300.0
2022-07-19 14:05:00,520.22,520.3,519.89,520.2,10151.0,499.0874,499.1642,498.7709,499.0683,10151.0
2022-07-19 14:10:00,520.24,520.24,519.14,519.14,7623.0,499.1066,499.1066,498.0513,498.0513,7623.0
2022-07-19 14:15:00,519.24,519.25,518.66,518.91,13210.0,498.1473,498.1569,497.5908,497.8307,13210.0
2022-07-19 14:20:00,518.76,518.93,518.58,518.75,7511.0,497.6868,497.8499,497.5141,497.6772,7511.0
2022-07-19 14:25:00,518.7,518.78,518.08,518.2,11000.0,497.6292,497.7059,497.0344,497.1495,11000.0
2022-07-19 14:30:00,518.27,518.92,518.02,518.3,13195.0,497.2167,497.8403,496.9768,497.2454,13195.0
2022-07-19 14:35:00,518.4,518.6,518.38,518.48,3950.0,497.3414,497.5333,497.3222,497.4181,3950.0
2022-07-19 14:40:00,518.35,518.55,518.01,518.24,6561.0,497.2934,497.4853,496.9672,497.1879,6561.0
2022-07-19 14:45:00,518.14,518.14,516.97,517.53,13533.0,497.0919,497.0919,495.9695,496.5067,13533.0
2022-07-19 14:50:00,517.52,518.29,517.35,517.79,13603.0,496.4971,497.2358,496.334,496.7562,13603.0
2022-07-19 14:55:00,517.86,518.53,517.61,518.28,5032.0,496.8233,497.4661,496.5835,497.2263,5032.0
2022-07-19 15:00:00,518.3,518.57,517.83,518.5,10246.0,497.2454,497.5045,496.7945,497.4373,10246.0
2022-07-19 15:05:00,518.7,519.47,518.57,518.97,8723.0,497.6292,498.3679,497.5045,497.8882,8723.0
2022-07-19 15:10:00,518.88,518.96,518.5,518.66,8955.0,497.8019,497.8786,497.4373,497.5908,8955.0
2022-07-19 15:15:00,518.79,519.18,518.44,519.09,17785.0,497.7155,498.0897,497.3798,498.0034,17785.0
2022-07-19 15:20:00,519.1,519.1,518.6,518.78,6114.0,498.0129,498.0129,497.5333,497.7059,6114.0
2022-07-19 15:25:00,518.87,519.12,518.72,518.94,5103.0,497.7923,498.0321,497.6484,497.8594,5103.0
2022-07-19 15:30:00,518.96,519.3,518.38,518.77,10969.0,497.8786,498.2048,497.3222,497.6964,10969.0
2022-07-19 15:35:00,518.7,519.17,518.5,519.0,9415.0,497.6292,498.0801,497.4373,497.917,9415.0
2022-07-19 15:40:00,519.2,520.62,519.06,520.54,13370.0,498.1089,499.4712,497.9746,499.3944,13370.0
2022-07-19 15:45:00,520.54,521.25,520.35,520.4,22139.0,499.3944,500.0756,499.2122,499.2601,22139.0
2022-07-19 15:50:00,520.34,520.66,519.58,520.3,37586.0,499.2026,499.5096,498.4734,499.1642,37586.0
2022-07-19 15:55:00,520.42,520.83,519.74,520.1,91115.0,499.2793,499.6727,498.6269,498.9723,91115.0
2022-07-20 09:30:00,521.26,522.57,520.01,520.51,37809.0,500.0852,501.342,498.886,499.3657,37809.0
2022-07-20 09:35:00,521.09,523.87,521.03,523.47,18698.0,499.9221,502.5892,499.8645,502.2054,18698.0
2022-07-20 09:40:00,523.23,523.69,521.37,521.43,11511.0,501.9752,502.4165,500.1907,500.2483,11511.0
2022-07-20 09:45:00,521.14,521.34,518.64,518.91,16797.0,499.9701,500.162,497.5716,497.8307,16797.0
2022-07-20 09:50:00,519.3,519.3,517.75,517.77,12257.0,498.2048,498.2048,496.7178,496.737,12257.0
2022-07-20 09:55:00,517.84,518.97,517.62,518.03,8979.0,496.8041,497.8882,496.5931,496.9864,8979.0
2022-07-20 10:00:00,518.0,518.08,517.28,517.82,9284.0,496.9576,497.0344,496.2669,496.7849,9284.0
2022-07-20 10:05:00,517.82,518.0,517.0,518.0,5898.0,496.7849,496.9576,495.9983,496.9576,5898.0
2022-07-20 10:10:00,518.0,518.16,517.22,517.33,9769.0,496.9576,497.1111,496.2093,496.3148,9769.0
2022-07-20 10:15:00,517.41,517.58,516.81,516.92,7919.0,496.3916,496.5547,495.816,495.9215,7919.0
2022-07-20 10:20:00,517.09,518.36,517.09,517.98,11719.0,496.0846,497.303,496.0846,496.9384,11719.0
2022-07-20 10:25:00,517.98,518.96,517.73,518.41,9573.0,496.9384,497.8786,496.6986,497.351,9573.0
2022-07-20 10:30:00,518.17,519.29,518.17,519.05,15548.0,497.1207,498.1952,497.1207,497.965,15548.0
2022-07-20 10:35:00,519.14,519.73,519.01,519.67,9437.0,498.0513,498.6174,497.9266,498.5598,9437.0
2022-07-20 10:40:00,519.78,519.84,519.17,519.46,8373.0,498.6653,498.7229,498.0801,498.3583,8373.0
2022-07-20 10:45:00,519.46,521.29,519.45,520.95,13010.0,498.3583,500.114,498.3487,499.7878,13010.0
2022-07-20 10:50:00,520.8,521.61,520.75,520.82,12227.0,499.6439,500.421,499.5959,499.6631,12227.0
2022-07-20 10:55:00,521.03,521.48,520.75,521.39,10539.0,499.8645,500.2963,499.5959,500.2099,10539.0
2022-07-20 11:00:00,521.44,522.52,521.1,522.43,21835.0,500.2579,501.294,499.9317,501.2077,21835.0
2022-07-20 11:05:00,522.4,522.83,522.01,522.3,6295.0,501.1789,501.5914,500.8047,501.083,6295.0
2022-07-20 11:10:00,522.46,523.16,522.46,523.16,7015.0,501.2365,501.908,501.2365,501.908,7015.0
2022-07-20 11:15:00,523.25,523.26,522.79,522.79,8508.0,501.9944,502.004,501.553,501.553,8508.0
2022-07-20 11:20:00,522.89,522.89,521.9,522.06,11622.0,501.649,501.649,500.6992,500.8527,11622.0
2022-07-20 11:25:00,522.19,522.96,522.03,522.82,6927.0,500.9774,501.7161,500.8239,501.5818,6927.0
2022-07-20 11:30:00,522.84,523.19,522.58,522.85,9163.0,501.601,501.9368,501.3516,501.6106,9163.0
2022-07-20 11:35:00,522.88,523.05,522.25,522.56,8216.0,501.6394,501.8025,501.035,501.3324,8216.0
2022-07-20 11:40:00,522.56,523.12,522.23,522.88,6891.0,501.3324,501.8696,501.0158,501.6394,6891.0
2022-07-20 11:45:00,522.96,523.18,522.65,522.65,7183.0,501.7161,501.9272,501.4187,501.4187,7183.0
2022-07-20 11:50:00,522.89,524.5,522.89,524.33,11710.0,501.649,503.1936,501.649,503.0305,11710.0
2022-07-20 11:55:00,524.33,524.42,523.89,524.1,9128.0,503.0305,503.1168,502.6084,502.8098,9128.0
2022-07-20 12:00:00,524.1,524.11,523.6,523.64,6963.0,502.8098,502.8194,502.3301,502.3685,6963.0
2022-07-20 12:05:00,523.64,524.59,523.52,524.55,19727.0,502.3685,503.2799,502.2534,503.2416,19727.0
2022-07-20 12:10:00,524.54,525.5,524.53,525.06,11512.0,503.232,504.153,503.2224,503.7308,11512.0
2022-07-20 12:15:00,525.24,525.31,524.5,524.81,6742.0,503.9035,503.9707,503.1936,503.491,6742.0
2022-07-20 12:20:00,524.67,524.93,524.49,524.56,8746.0,503.3567,503.6061,503.184,503.2511,8746.0
2022-07-20 12:25:00,524.39,524.67,524.21,524.21,4323.0,503.0881,503.3567,502.9154,502.9154,4323.0
2022-07-20 12:30:00,524.12,524.65,524.06,524.46,8682.0,502.829,503.3375,502.7715,503.1552,8682.0
2022-07-20 12:35:00,524.46,525.67,524.3,525.4,30954.0,503.1552,504.3161,503.0017,504.057,30954.0
2022-07-20 12:40:00,525.55,526.16,524.14,524.19,16423.0,504.2009,504.7862,502.8482,502.8962,16423.0
2022-07-20 12:45:00,524.41,524.41,522.79,522.79,9766.0,503.1072,503.1072,501.553,501.553,9766.0
2022-07-20 12:50:00,522.82,523.8,522.6,523.54,5719.0,501.5818,502.522,501.3708,502.2726,5719.0
2022-07-20 12:55:00,523.44,524.37,523.23,524.37,9312.0,502.1766,503.0689,501.9752,503.0689,9312.0
2022-07-20 13:00:00,524.26,524.26,523.38,523.76,6650.0,502.9633,502.9633,502.1191,502.4836,6650.0
2022-07-20 13:05:00,523.52,524.11,522.73,523.42,13083.0,502.2534,502.8194,501.4955,502.1575,13083.0
2022-07-20 13:10:00,523.07,523.07,522.48,522.49,5376.0,501.8217,501.8217,501.2556,501.2652,5376.0
2022-07-20 13:15:00,522.59,522.63,521.73,522.53,7072.0,501.3612,501.3995,500.5361,501.3036,7072.0
2022-07-20 13:20:00,522.57,522.57,521.85,521.87,2374.0,501.342,501.342,500.6512,500.6704,2374.0
2022-07-20 13:25:00,521.79,523.07,521.68,523.07,5468.0,500.5937,501.8217,500.4881,501.8217,5468.0
2022-07-20 13:30:00,523.23,524.58,523.08,524.37,6989.0,501.9752,503.2703,501.8313,503.0689,6989.0
2022-07-20 13:35:00,524.37,524.64,523.81,524.32,6285.0,503.0689,503.3279,502.5316,503.0209,6285.0
2022-07-20 13:40:00,524.19,524.55,523.13,523.13,3782.0,502.8962,503.2416,501.8792,501.8792,3782.0
2022-07-20 13:45:00,522.97,523.09,522.35,522.39,3266.0,501.7257,501.8409,501.1309,501.1693,3266.0
2022-07-20 13:50:00,522.29,522.45,521.92,522.04,3452.0,501.0734,501.2269,500.7184,500.8335,3452.0
2022-07-20 13:55:00,521.97,521.97,521.06,521.5,6905.0,500.7664,500.7664,499.8933,500.3155,6905.0
2022-07-20 14:00:00,521.55,522.33,521.55,522.14,4861.0,500.3634,501.1117,500.3634,500.9295,4861.0
2022-07-20 14:05:00,522.44,523.24,522.18,523.16,4280.0,501.2173,501.9848,500.9678,501.908,4280.0
2022-07-20 14:10:00,523.29,523.39,522.83,523.07,6228.0,502.0327,502.1287,501.5914,501.8217,6228.0
2022-07-20 14:15:00,523.15,523.99,523.04,523.99,5142.0,501.8984,502.7043,501.7929,502.7043,5142.0
2022-07-20 14:20:00,523.88,524.48,523.62,524.48,5009.0,502.5988,503.1744,502.3493,503.1744,5009.0
2022-07-20 14:25:00,524.43,524.95,524.4,524.4,7571.0,503.1264,503.6253,503.0976,503.0976,7571.0
2022-07-20 14:30:00,524.3,524.4,524.0,524.1,5734.0,503.0017,503.0976,502.7139,502.8098,5734.0
2022-07-20 14:35:00,524.12,524.39,523.98,524.19,5405.0,502.829,503.0881,502.6947,502.8962,5405.0
2022-07-20 14:40:00,524.45,524.62,524.2,524.34,4510.0,503.1456,503.3087,502.9058,503.0401,4510.0
2022-07-20 14:45:00,524.55,524.95,524.33,524.95,5990.0,503.2416,503.6253,503.0305,503.6253,5990.0
2022-07-20 14:50:00,524.95,525.13,524.02,524.07,10707.0,503.6253,503.798,502.7331,502.7811,10707.0
2022-07-20 14:55:00,523.83,524.59,523.73,524.3,5746.0,502.5508,503.2799,502.4549,503.0017,5746.0
2022-07-20 15:00:00,524.34,525.31,524.34,525.31,8512.0,503.0401,503.9707,503.0401,503.9707,8512.0
2022-07-20 15:05:00,525.24,525.43,524.57,524.66,10303.0,503.9035,504.0858,503.2607,503.3471,10303.0
2022-07-20 15:10:00,524.79,525.31,524.59,524.81,5354.0,503.4718,503.9707,503.2799,503.491,5354.0
2022-07-20 15:15:00,524.88,525.62,524.49,525.42,10125.0,503.5581,504.2681,503.184,504.0762,10125.0
2022-07-20 15:20:00,525.49,525.5,524.8,524.9,9342.0,504.1434,504.153,503.4814,503.5773,9342.0
2022-07-20 15:25:00,525.01,525.5,524.84,525.45,18032.0,503.6829,504.153,503.5198,504.105,18032.0
2022-07-20 15:30:00,525.47,525.58,524.5,524.6,18302.0,504.1242,504.2297,503.1936,503.2895,18302.0
2022-07-20 15:35:00,524.42,524.91,524.21,524.55,10599.0,503.1168,503.5869,502.9154,503.2416,10599.0
2022-07-20 15:40:00,524.43,525.48,524.16,524.93,12483.0,503.1264,504.1338,502.8674,503.6061,12483.0
2022-07-20 15:45:00,524.9,525.47,524.47,525.07,14921.0,503.5773,504.1242,503.1648,503.7404,14921.0
2022-07-20 15:50:00,525.11,525.24,523.97,524.18,26166.0,503.7788,503.9035,502.6851,502.8866,26166.0
2022-07-20 15:55:00,524.5,524.82,524.01,524.25,50649.0,503.1936,503.5006,502.7235,502.9537,50649.0
2022-07-21 09:30:00,524.03,524.59,522.93,523.76,22456.0,502.7427,503.2799,501.6874,502.4836,22456.0
2022-07-21 09:35:00,523.72,525.45,522.57,525.16,10581.0,502.4453,504.105,501.342,503.8268,10581.0
2022-07-21 09:40:00,524.9,527.61,524.72,526.35,15212.0,503.5773,506.1772,503.4046,504.9684,15212.0
2022-07-21 09:45:00,526.65,528.51,526.25,528.0,17761.0,505.2562,507.0407,504.8725,506.5514,17761.0
2022-07-21 09:50:00,528.0,528.0,525.0,527.01,12098.0,506.5514,506.5514,503.6733,505.6016,12098.0
2022-07-21 09:55:00,527.33,527.46,524.84,525.46,11705.0,505.9086,506.0333,503.5198,504.1146,11705.0
2022-07-21 10:00:00,525.48,526.49,523.43,523.63,15973.0,504.1338,505.1027,502.1671,502.3589,15973.0
2022-07-21 10:05:00,523.44,524.52,523.43,524.16,7492.0,502.1766,503.2128,502.1671,502.8674,7492.0
2022-07-21 10:10:00,524.01,524.47,522.47,522.5,8810.0,502.7235,503.1648,501.246,501.2748,8810.0
2022-07-21 10:15:00,522.44,524.0,522.31,523.2,4516.0,501.2173,502.7139,501.0925,501.9464,4516.0
2022-07-21 10:20:00,523.62,523.62,522.37,522.79,8971.0,502.3493,502.3493,501.1501,501.553,8971.0
2022-07-21 10:25:00,522.29,522.96,521.59,522.42,10985.0,501.0734,501.7161,500.4018,501.1981,10985.0
2022-07-21 10:30:00,522.46,523.3,522.29,522.35,3028.0,501.2365,502.0423,501.0734,501.1309,3028.0
2022-07-21 10:35:00,522.18,523.46,522.18,523.14,5633.0,500.9678,502.1958,500.9678,501.8888,5633.0
2022-07-21 10:40:00,522.98,522.98,522.34,522.51,2578.0,501.7353,501.7353,501.1213,501.2844,2578.0
2022-07-21 10:45:00,522.5,522.98,521.76,521.76,3506.0,501.2748,501.7353,500.5649,500.5649,3506.0
2022-07-21 10:50:00,521.96,522.46,521.83,522.4,7366.0,500.7568,501.2365,500.632,501.1789,7366.0
2022-07-21 10:55:00,522.56,523.5,522.24,523.5,4176.0,501.3324,502.2342,501.0254,502.2342,4176.0
2022-07-21 11:00:00,523.55,524.09,523.23,524.06,6092.0,502.2822,502.8002,501.9752,502.7715,6092.0
2022-07-21 11:05:00,524.27,524.44,523.89,524.02,7635.0,502.9729,503.136,502.6084,502.7331,7635.0
2022-07-21 11:10:00,524.14,524.26,523.51,523.72,3739.0,502.8482,502.9633,502.2438,502.4453,3739.0
2022-07-21 11:15:00,523.75,523.89,523.17,523.59,4506.0,502.4741,502.6084,501.9176,502.3206,4506.0
2022-07-21 11:20:00,523.45,523.55,522.4,522.96,7250.0,502.1862,502.2822,501.1789,501.7161,7250.0
2022-07-21 11:25:00,522.9,523.8,522.77,523.53,4500.0,501.6586,502.522,501.5339,502.263,4500.0
2022-07-21 11:30:00,523.77,524.72,522.74,524.72,9094.0,502.4932,503.4046,501.5051,503.4046,9094.0
2022-07-21 11:35:00,524.57,524.86,524.24,524.24,7315.0,503.2607,503.539,502.9441,502.9441,7315.0
2022-07-21 11:40:00,524.37,524.97,523.98,524.17,26414.0,503.0689,503.6445,502.6947,502.877,26414.0
2022-07-21 11:45:00,524.31,524.53,523.9,523.92,4270.0,503.0113,503.2224,502.618,502.6371,4270.0
2022-07-21 11:50:00,524.0,524.87,523.74,524.57,4669.0,502.7139,503.5486,502.4645,503.2607,4669.0
2022-07-21 11:55:00,524.51,525.34,524.48,524.92,7371.0,503.2032,503.9995,503.1744,503.5965,7371.0
2022-07-21 12:00:00,524.93,526.16,524.73,526.16,7742.0,503.6061,504.7862,503.4142,504.7862,7742.0
2022-07-21 12:05:00,526.08,527.27,526.06,527.2,8840.0,504.7094,505.8511,504.6902,505.7839,8840.0
2022-07-21 12:10:00,527.09,527.31,526.21,526.47,8630.0,505.6784,505.8894,504.8341,505.0836,8630.0
2022-07-21 12:15:00,526.4,526.43,525.97,526.43,6437.0,505.0164,505.0452,504.6039,505.0452,6437.0
2022-07-21 12:20:00,526.63,526.84,526.32,526.79,5303.0,505.2371,505.4385,504.9397,505.3906,5303.0
2022-07-21 12:25:00,526.81,527.0,526.57,526.89,6542.0,505.4097,505.592,505.1795,505.4865,6542.0
2022-07-21 12:30:00,527.1,527.69,526.66,526.82,6385.0,505.688,506.254,505.2658,505.4193,6385.0
2022-07-21 12:35:00,526.61,527.14,526.42,527.01,3869.0,505.2179,505.7263,505.0356,505.6016,3869.0
2022-07-21 12:40:00,526.9,526.94,526.6,526.66,4153.0,505.4961,505.5345,505.2083,505.2658,4153.0
2022-07-21 12:45:00,526.65,526.65,526.17,526.17,6008.0,505.2562,505.2562,504.7957,504.7957,6008.0
2022-07-21 12:50:00,526.16,526.73,525.88,526.08,4428.0,504.7862,505.333,504.5175,504.7094,4428.0
2022-07-21 12:55:00,526.02,526.15,525.77,525.9,4606.0,504.6518,504.7766,504.412,504.5367,4606.0
2022-07-21 13:00:00,525.97,526.13,525.55,526.13,4232.0,504.6039,504.7574,504.2009,504.7574,4232.0
2022-07-21 13:05:00,526.06,526.35,525.7,526.04,3243.0,504.6902,504.9684,504.3448,504.671,3243.0
2022-07-21 13:10:00,525.73,525.74,525.24,525.39,5630.0,504.3736,504.3832,503.9035,504.0474,5630.0
2022-07-21 13:15:00,525.28,525.35,525.0,525.2,2175.0,503.9419,504.0091,503.6733,503.8651,2175.0
2022-07-21 13:20:00,525.27,525.76,525.0,525.15,4216.0,503.9323,504.4024,503.6733,503.8172,4216.0
2022-07-21 13:25:00,524.72,525.21,524.72,525.03,1301.0,503.4046,503.8747,503.4046,503.7021,1301.0
2022-07-21 13:30:00,524.98,525.04,524.24,524.44,4927.0,503.6541,503.7116,502.9441,503.136,4927.0
2022-07-21 13:35:00,524.64,525.48,524.37,525.27,4513.0,503.3279,504.1338,503.0689,503.9323,4513.0
2022-07-21 13:40:00,525.24,525.75,524.97,525.75,7879.0,503.9035,504.3928,503.6445,504.3928,7879.0
2022-07-21 13:45:00,525.66,525.76,525.31,525.6,3738.0,504.3065,504.4024,503.9707,504.2489,3738.0
2022-07-21 13:50:00,525.32,525.55,525.2,525.39,2311.0,503.9803,504.2009,503.8651,504.0474,2311.0
2022-07-21 13:55:00,525.38,526.3,525.37,526.3,3839.0,504.0378,504.9205,504.0282,504.9205,3839.0
2022-07-21 14:00:00,526.28,526.59,525.85,526.47,5418.0,504.9013,505.1987,504.4887,505.0836,5418.0
2022-07-21 14:05:00,526.62,527.2,526.29,527.14,5651.0,505.2275,505.7839,504.9109,505.7263,5651.0
2022-07-21 14:10:00,527.08,527.88,526.98,527.71,10162.0,505.6688,506.4363,505.5728,506.2732,10162.0
2022-07-21 14:15:00,527.76,527.97,527.53,527.82,7096.0,506.3212,506.5226,506.1005,506.3787,7096.0
2022-07-21 14:20:00,527.81,528.46,527.8,528.04,9113.0,506.3691,506.9927,506.3595,506.5898,9113.0
2022-07-21 14:25:00,528.03,528.09,527.72,527.72,3279.0,506.5802,506.6378,506.2828,506.2828,3279.0
2022-07-21 14:30:00,527.77,527.77,526.97,527.2,8205.0,506.3307,506.3307,505.5632,505.7839,8205.0
2022-07-21 14:35:00,527.34,528.05,526.96,528.05,6146.0,505.9182,506.5994,505.5537,506.5994,6146.0
2022-07-21 14:40:00,527.97,528.15,527.4,527.4,12365.0,506.5226,506.6953,505.9758,505.9758,12365.0
2022-07-21 14:45:00,527.44,527.9,527.21,527.9,3162.0,506.0142,506.4555,505.7935,506.4555,3162.0
2022-07-21 14:50:00,527.89,528.04,527.48,527.85,4111.0,506.4459,506.5898,506.0525,506.4075,4111.0
2022-07-21 14:55:00,527.83,528.34,527.73,528.06,5637.0,506.3883,506.8776,506.2924,506.609,5637.0
2022-07-21 15:00:00,528.33,528.75,528.09,528.66,7321.0,506.868,507.2709,506.6378,507.1846,7321.0
2022-07-21 15:05:00,528.64,529.61,528.5,529.4,9773.0,507.1654,508.096,507.0311,507.8945,9773.0
2022-07-21 15:10:00,529.39,529.47,528.69,528.83,8138.0,507.8849,507.9617,507.2134,507.3477,8138.0
2022-07-21 15:15:00,528.85,529.03,528.38,529.01,9300.0,507.3669,507.5396,506.916,507.5204,9300.0
2022-07-21 15:20:00,528.95,529.4,528.87,529.25,18322.0,507.4628,507.8945,507.3861,507.7506,18322.0
2022-07-21 15:25:00,529.11,529.74,529.08,529.31,10079.0,507.6163,508.2207,507.5875,507.8082,10079.0
2022-07-21 15:30:00,529.26,529.44,528.7,529.2,7977.0,507.7602,507.9329,507.223,507.7027,7977.0
2022-07-21 15:35:00,529.33,529.43,528.51,528.6,10547.0,507.8274,507.9233,507.0407,507.127,10547.0
2022-07-21 15:40:00,528.68,529.36,528.62,529.05,14833.0,507.2038,507.8562,507.1462,507.5588,14833.0
2022-07-21 15:45:00,529.22,529.32,528.61,528.85,10859.0,507.7218,507.8178,507.1366,507.3669,10859.0
2022-07-21 15:50:00,529.1,529.44,528.48,528.82,18934.0,507.6067,507.9329,507.0119,507.3381,18934.0
2022-07-21 15:55:00,528.74,529.51,528.65,529.33,40741.0,507.2613,508.0001,507.175,507.8274,40741.0
2022-07-22 09:30:00,530.7,533.9,530.49,531.21,61752.0,509.1417,512.2117,508.9403,509.631,61752.0
2022-07-22 09:35:00,531.68,535.12,531.36,534.94,32444.0,510.0819,513.3822,509.7749,513.2095,32444.0
2022-07-22 09:40:00,534.92,535.52,534.3,535.2,20688.0,513.1903,513.7659,512.5955,513.4589,20688.0
2022-07-22 09:45:00,535.56,535.87,533.42,534.83,22058.0,513.8043,514.1017,511.7512,513.104,22058.0
2022-07-22 09:50:00,534.94,536.25,534.9,535.32,13494.0,513.2095,514.4663,513.1711,513.5741,13494.0
2022-07-22 09:55:00,535.17,535.5,534.08,534.39,8719.0,513.4301,513.7467,512.3844,512.6818,8719.0
2022-07-22 10:00:00,534.39,535.24,533.84,534.74,7744.0,512.6818,513.4973,512.1542,513.0176,7744.0
2022-07-22 10:05:00,534.89,536.18,534.75,535.86,14388.0,513.1615,514.3991,513.0272,514.0921,14388.0
2022-07-22 10:10:00,535.9,537.11,535.68,536.61,12834.0,514.1305,515.2913,513.9194,514.8116,12834.0
2022-07-22 10:15:00,536.67,536.67,535.63,536.22,9264.0,514.8692,514.8692,513.8715,514.4375,9264.0
2022-07-22 10:20:00,536.06,536.21,534.67,534.67,12186.0,514.284,514.4279,512.9505,512.9505,12186.0
2022-07-22 10:25:00,534.79,535.76,534.5,535.43,9211.0,513.0656,513.9962,512.7874,513.6796,9211.0
2022-07-22 10:30:00,535.28,535.97,534.66,534.75,6374.0,513.5357,514.1976,512.9409,513.0272,6374.0
2022-07-22 10:35:00,534.69,535.38,534.5,535.1,4510.0,512.9696,513.6316,512.7874,513.363,4510.0
2022-07-22 10:40:00,535.24,536.99,535.2,536.03,15721.0,513.4973,515.1762,513.4589,514.2552,15721.0
2022-07-22 10:45:00,536.14,536.17,534.59,534.59,6604.0,514.3607,514.3895,512.8737,512.8737,6604.0
2022-07-22 10:50:00,535.08,535.91,534.61,535.43,5934.0,513.3438,514.1401,512.8929,513.6796,5934.0
2022-07-22 10:55:00,535.75,536.2,535.44,535.44,7921.0,513.9866,514.4183,513.6892,513.6892,7921.0
2022-07-22 11:00:00,535.37,535.47,533.8,533.8,6743.0,513.622,513.718,512.1158,512.1158,6743.0
2022-07-22 11:05:00,533.98,534.39,533.5,533.67,5239.0,512.2885,512.6818,511.828,511.9911,5239.0
2022-07-22 11:10:00,533.62,534.1,533.5,533.9,12177.0,511.9431,512.4036,511.828,512.2117,12177.0
2022-07-22 11:15:00,533.7,533.99,532.59,532.81,10941.0,512.0199,512.2981,510.955,511.166,10941.0
2022-07-22 11:20:00,532.74,532.75,531.58,531.58,6979.0,511.0989,511.1085,509.986,509.986,6979.0
2022-07-22 11:25:00,531.63,532.12,531.04,531.04,7586.0,510.0339,510.504,509.4679,509.4679,7586.0
2022-07-22 11:30:00,531.12,531.28,530.09,530.86,7036.0,509.5447,509.6982,508.5565,509.2952,7036.0
2022-07-22 11:35:00,530.6,530.85,529.62,530.38,12205.0,509.0458,509.2856,508.1056,508.8347,12205.0
2022-07-22 11:40:00,530.39,531.21,530.22,530.92,8096.0,508.8443,509.631,508.6812,509.3528,8096.0
2022-07-22 11:45:00,530.83,531.53,530.83,531.44,12257.0,509.2664,509.938,509.2664,509.8517,12257.0
2022-07-22 11:50:00,531.39,532.25,531.26,531.97,12135.0,509.8037,510.6288,509.679,510.3601,12135.0
2022-07-22 11:55:00,531.75,532.0,531.22,531.75,3639.0,510.1491,510.3889,509.6406,510.1491,3639.0
2022-07-22 12:00:00,531.88,532.29,530.84,530.84,6809.0,510.2738,510.6671,509.276,509.276,6809.0
2022-07-22 12:05:00,530.85,531.31,530.54,530.87,17059.0,509.2856,509.7269,508.9882,509.3048,17059.0
2022-07-22 12:10:00,530.56,531.05,530.31,531.05,12042.0,509.0074,509.4775,508.7676,509.4775,12042.0
2022-07-22 12:15:00,531.2,531.99,530.98,531.56,6790.0,509.6214,510.3793,509.4104,509.9668,6790.0
2022-07-22 12:20:00,531.63,531.85,531.15,531.57,4149.0,510.0339,510.245,509.5734,509.9764,4149.0
2022-07-22 12:25:00,531.67,532.37,531.3,531.97,5842.0,510.0723,510.7439,509.7174,510.3601,5842.0
2022-07-22 12:30:00,531.88,532.81,531.87,532.81,5629.0,510.2738,511.166,510.2642,511.166,5629.0
2022-07-22 12:35:00,532.79,532.89,532.0,532.0,8079.0,511.1468,511.2428,510.3889,510.3889,8079.0
2022-07-22 12:40:00,531.83,532.29,531.46,531.51,4564.0,510.2258,510.6671,509.8709,509.9188,4564.0
2022-07-22 12:45:00,531.33,531.9,531.33,531.46,4164.0,509.7461,510.293,509.7461,509.8709,4164.0
2022-07-22 12:50:00,531.31,531.73,531.31,531.48,7228.0,509.7269,510.1299,509.7269,509.89,7228.0
2022-07-22 12:55:00,531.44,531.54,530.85,530.89,4305.0,509.8517,509.9476,509.2856,509.324,4305.0
2022-07-22 13:00:00,531.0,531.05,530.25,530.36,4481.0,509.4295,509.4775,508.71,508.8155,4481.0
2022-07-22 13:05:00,530.28,530.69,530.2,530.41,4476.0,508.7388,509.1321,508.662,508.8635,4476.0
2022-07-22 13:10:00,530.41,530.43,529.77,529.77,6469.0,508.8635,508.8827,508.2495,508.2495,6469.0
2022-07-22 13:15:00,529.84,529.95,529.32,529.32,4403.0,508.3167,508.4222,507.8178,507.8178,4403.0
2022-07-22 13:20:00,529.42,529.93,529.19,529.19,5815.0,507.9137,508.403,507.6931,507.6931,5815.0
2022-07-22 13:25:00,529.15,529.15,528.81,528.95,3506.0,507.6547,507.6547,507.3285,507.4628,3506.0
2022-07-22 13:30:00,528.9,528.96,527.8,528.0,5762.0,507.4148,507.4724,506.3595,506.5514,5762.0
2022-07-22 13:35:00,527.72,527.85,527.34,527.77,8760.0,506.2828,506.4075,505.9182,506.3307,8760.0
2022-07-22 13:40:00,527.74,528.04,527.15,528.04,7561.0,506.302,506.5898,505.7359,506.5898,7561.0
2022-07-22 13:45:00,528.15,528.16,527.52,527.52,7788.0,506.6953,506.7049,506.0909,506.0909,7788.0
2022-07-22 13:50:00,527.43,527.43,526.75,527.16,3609.0,506.0046,506.0046,505.3522,505.7455,3609.0
2022-07-22 13:55:00,527.03,528.1,526.99,527.96,11124.0,505.6208,506.6473,505.5824,506.513,11124.0
2022-07-22 14:00:00,528.1,528.21,526.6,527.19,5748.0,506.6473,506.7529,505.2083,505.7743,5748.0
2022-07-22 14:05:00,527.19,527.45,526.73,526.84,14761.0,505.7743,506.0237,505.333,505.4385,14761.0
2022-07-22 14:10:00,526.52,526.83,526.11,526.4,4900.0,505.1315,505.4289,504.7382,505.0164,4900.0
2022-07-22 14:15:00,526.5,526.88,526.28,526.6,4475.0,505.1123,505.4769,504.9013,505.2083,4475.0
2022-07-22 14:20:00,526.64,526.82,526.35,526.36,5690.0,505.2467,505.4193,504.9684,504.978,5690.0
2022-07-22 14:25:00,526.31,526.78,526.15,526.76,3161.0,504.9301,505.381,504.7766,505.3618,3161.0
2022-07-22 14:30:00,526.73,527.35,526.07,527.31,6649.0,505.333,505.9278,504.6998,505.8894,6649.0
2022-07-22 14:35:00,527.47,527.54,526.67,526.83,4200.0,506.0429,506.1101,505.2754,505.4289,4200.0
2022-07-22 14:40:00,526.69,526.85,526.33,526.33,4394.0,505.2946,505.4481,504.9492,504.9492,4394.0
2022-07-22 14:45:00,526.25,526.96,526.24,526.61,3930.0,504.8725,505.5537,504.8629,505.2179,3930.0
2022-07-22 14:50:00,526.58,527.13,526.47,526.93,4287.0,505.1891,505.7167,505.0836,505.5249,4287.0
2022-07-22 14:55:00,527.04,527.5,526.81,526.81,5287.0,505.6304,506.0717,505.4097,505.4097,5287.0
2022-07-22 15:00:00,526.75,527.44,526.56,527.38,5010.0,505.3522,506.0142,505.1699,505.9566,5010.0
2022-07-22 15:05:00,527.27,527.43,526.99,527.11,4794.0,505.8511,506.0046,505.5824,505.6976,4794.0
2022-07-22 15:10:00,527.09,528.35,527.0,528.35,7633.0,505.6784,506.8872,505.592,506.8872,7633.0
2022-07-22 15:15:00,528.35,528.36,527.33,527.4,5040.0,506.8872,506.8968,505.9086,505.9758,5040.0
2022-07-22 15:20:00,527.52,528.25,527.46,528.15,5924.0,506.0909,506.7913,506.0333,506.6953,5924.0
2022-07-22 15:25:00,528.25,528.53,527.85,528.46,6102.0,506.7913,507.0599,506.4075,506.9927,6102.0
2022-07-22 15:30:00,528.56,528.73,528.1,528.12,13257.0,507.0887,507.2518,506.6473,506.6665,13257.0
2022-07-22 15:35:00,528.0,528.5,527.85,528.01,8285.0,506.5514,507.0311,506.4075,506.561,8285.0
2022-07-22 15:40:00,527.95,528.38,527.55,527.91,10279.0,506.5034,506.916,506.1197,506.4651,10279.0
2022-07-22 15:45:00,528.0,528.42,527.43,527.9,12033.0,506.5514,506.9543,506.0046,506.4555,12033.0
2022-07-22 15:50:00,527.79,528.75,527.59,528.54,16580.0,506.3499,507.2709,506.1581,507.0695,16580.0
2022-07-22 15:55:00,528.49,529.91,528.49,529.79,50229.0,507.0215,508.3838,507.0215,508.2687,50229.0
2022-07-25 09:30:00,531.42,532.29,529.2,529.34,52615.0,509.8325,510.6671,507.7027,507.837,52615.0
2022-07-25 09:35:00,529.04,529.6,528.5,528.5,9473.0,507.5492,508.0864,507.0311,507.0311,9473.0
2022-07-25 09:40:00,528.0,528.83,527.21,528.83,9843.0,506.5514,507.3477,505.7935,507.3477,9843.0
2022-07-25 09:45:00,528.85,528.85,528.11,528.46,5603.0,507.3669,507.3669,506.6569,506.9927,5603.0
2022-07-25 09:50:00,528.14,529.68,527.91,529.18,11476.0,506.6857,508.1632,506.4651,507.6835,11476.0
2022-07-25 09:55:00,529.35,529.82,528.85,529.61,12674.0,507.8466,508.2975,507.3669,508.096,12674.0
2022-07-25 10:00:00,529.05,529.79,528.91,529.64,9659.0,507.5588,508.2687,507.4244,508.1248,9659.0
2022-07-25 10:05:00,529.31,529.86,528.77,529.52,8293.0,507.8082,508.3358,507.2901,508.0097,8293.0
2022-07-25 10:10:00,529.16,529.76,529.05,529.35,5314.0,507.6643,508.2399,507.5588,507.8466,5314.0
2022-07-25 10:15:00,529.29,529.35,528.0,528.43,13332.0,507.789,507.8466,506.5514,506.9639,13332.0
2022-07-25 10:20:00,528.39,529.37,528.29,529.06,5794.0,506.9256,507.8658,506.8296,507.5683,5794.0
2022-07-25 10:25:00,529.18,529.46,528.19,528.94,9164.0,507.6835,507.9521,506.7337,507.4532,9164.0
2022-07-25 10:30:00,528.71,529.0,528.22,528.5,3423.0,507.2326,507.5108,506.7625,507.0311,3423.0
2022-07-25 10:35:00,528.54,529.42,528.09,529.09,4095.0,507.0695,507.9137,506.6378,507.5971,4095.0
2022-07-25 10:40:00,528.98,530.28,528.66,530.28,9903.0,507.4916,508.7388,507.1846,508.7388,9903.0
2022-07-25 10:45:00,529.95,530.39,529.95,530.11,4891.0,508.4222,508.8443,508.4222,508.5757,4891.0
2022-07-25 10:50:00,530.23,530.95,529.97,530.63,5850.0,508.6908,509.3816,508.4414,509.0746,5850.0
2022-07-25 10:55:00,530.65,531.99,530.65,531.19,16021.0,509.0938,510.3793,509.0938,509.6118,16021.0
2022-07-25 11:00:00,531.0,531.18,530.53,530.64,6390.0,509.4295,509.6022,508.9786,509.0842,6390.0
2022-07-25 11:05:00,530.62,531.37,530.61,531.22,4329.0,509.065,509.7845,509.0554,509.6406,4329.0
2022-07-25 11:10:00,531.27,531.3,529.51,529.72,7602.0,509.6886,509.7174,508.0001,508.2015,7602.0
2022-07-25 11:15:00,529.51,529.87,529.04,529.84,7703.0,508.0001,508.3454,507.5492,508.3167,7703.0
2022-07-25 11:20:00,529.88,530.24,529.88,529.94,3170.0,508.355,508.7004,508.355,508.4126,3170.0
2022-07-25 11:25:00,529.7,530.06,529.13,530.05,3462.0,508.1823,508.5277,507.6355,508.5181,3462.0
2022-07-25 11:30:00,530.18,530.93,530.18,530.79,4037.0,508.6428,509.3624,508.6428,509.2281,4037.0
2022-07-25 11:35:00,530.85,531.08,530.59,530.6,8861.0,509.2856,509.5063,509.0362,509.0458,8861.0
2022-07-25 11:40:00,530.56,530.56,529.65,529.86,3974.0,509.0074,509.0074,508.1344,508.3358,3974.0
2022-07-25 11:45:00,529.78,530.51,529.78,529.99,6788.0,508.2591,508.9594,508.2591,508.4606,6788.0
2022-07-25 11:50:00,529.58,530.15,529.58,530.15,3591.0,508.0672,508.6141,508.0672,508.6141,3591.0
2022-07-25 11:55:00,530.18,530.18,529.75,529.95,2147.0,508.6428,508.6428,508.2303,508.4222,2147.0
2022-07-25 12:00:00,529.75,530.12,529.32,530.0,4665.0,508.2303,508.5853,507.8178,508.4702,4665.0
2022-07-25 12:05:00,529.74,529.8,528.95,528.95,2600.0,508.2207,508.2783,507.4628,507.4628,2600.0
2022-07-25 12:10:00,528.95,528.95,528.12,528.13,6220.0,507.4628,507.4628,506.6665,506.6761,6220.0
2022-07-25 12:15:00,528.02,528.02,527.49,527.81,5960.0,506.5706,506.5706,506.0621,506.3691,5960.0
2022-07-25 12:20:00,527.87,528.04,527.69,527.99,2111.0,506.4267,506.5898,506.254,506.5418,2111.0
2022-07-25 12:25:00,528.14,528.86,528.14,528.86,4656.0,506.6857,507.3765,506.6857,507.3765,4656.0
2022-07-25 12:30:00,528.88,529.86,528.83,529.86,10791.0,507.3957,508.3358,507.3477,508.3358,10791.0
2022-07-25 12:35:00,529.9,530.19,529.24,529.44,12025.0,508.3742,508.6524,507.741,507.9329,12025.0
2022-07-25 12:40:00,529.5,530.09,529.41,529.54,3300.0,507.9905,508.5565,507.9041,508.0288,3300.0
2022-07-25 12:45:00,529.78,530.37,529.63,529.97,3612.0,508.2591,508.8251,508.1152,508.4414,3612.0
2022-07-25 12:50:00,529.83,529.93,529.25,529.55,3638.0,508.3071,508.403,507.7506,508.0384,3638.0
2022-07-25 12:55:00,529.56,529.67,528.86,528.9,4227.0,508.048,508.1536,507.3765,507.4148,4227.0
2022-07-25 13:00:00,528.98,529.75,528.98,529.58,1910.0,507.4916,508.2303,507.4916,508.0672,1910.0
2022-07-25 13:05:00,529.59,529.75,529.16,529.74,2507.0,508.0768,508.2303,507.6643,508.2207,2507.0
2022-07-25 13:10:00,529.82,529.89,529.11,529.58,2000.0,508.2975,508.3646,507.6163,508.0672,2000.0
2022-07-25 13:15:00,529.48,529.6,529.15,529.6,6093.0,507.9713,508.0864,507.6547,508.0864,6093.0
2022-07-25 13:20:00,529.5,529.95,529.37,529.66,7346.0,507.9905,508.4222,507.8658,508.144,7346.0
2022-07-25 13:25:00,529.81,529.81,529.04,529.04,1717.0,508.2879,508.2879,507.5492,507.5492,1717.0
2022-07-25 13:30:00,528.9,529.27,528.77,529.06,4233.0,507.4148,507.7698,507.2901,507.5683,4233.0
2022-07-25 13:35:00,528.83,528.83,528.18,528.18,3040.0,507.3477,507.3477,506.7241,506.7241,3040.0
2022-07-25 13:40:00,528.36,528.5,528.09,528.37,4132.0,506.8968,507.0311,506.6378,506.9064,4132.0
2022-07-25 13:45:00,528.32,528.34,527.88,527.88,6681.0,506.8584,506.8776,506.4363,506.4363,6681.0
2022-07-25 13:50:00,527.86,528.0,527.31,527.52,4695.0,506.4171,506.5514,505.8894,506.0909,4695.0
2022-07-25 13:55:00,527.66,527.66,527.11,527.11,2735.0,506.2252,506.2252,505.6976,505.6976,2735.0
2022-07-25 14:00:00,527.2,527.38,526.96,526.96,7037.0,505.7839,505.9566,505.5537,505.5537,7037.0
2022-07-25 14:05:00,526.92,527.6,526.92,527.6,4456.0,505.5153,506.1677,505.5153,506.1677,4456.0
2022-07-25 14:10:00,527.65,528.35,527.65,528.21,7582.0,506.2156,506.8872,506.2156,506.7529,7582.0
2022-07-25 14:15:00,528.09,528.18,527.23,527.51,4482.0,506.6378,506.7241,505.8127,506.0813,4482.0
2022-07-25 14:20:00,527.49,527.83,527.35,527.76,4081.0,506.0621,506.3883,505.9278,506.3212,4081.0
2022-07-25 14:25:00,527.62,528.01,527.48,527.6,3567.0,506.1868,506.561,506.0525,506.1677,3567.0
2022-07-25 14:30:00,527.67,527.76,527.34,527.47,4728.0,506.2348,506.3212,505.9182,506.0429,4728.0
2022-07-25 14:35:00,527.47,527.94,527.34,527.62,4096.0,506.0429,506.4938,505.9182,506.1868,4096.0
2022-07-25 14:40:00,527.76,528.05,527.47,527.86,2762.0,506.3212,506.5994,506.0429,506.4171,2762.0
2022-07-25 14:45:00,527.89,527.95,527.21,527.42,3233.0,506.4459,506.5034,505.7935,505.995,3233.0
2022-07-25 14:50:00,527.41,527.5,526.99,527.37,4085.0,505.9854,506.0717,505.5824,505.947,4085.0
2022-07-25 14:55:00,527.35,527.57,527.09,527.25,4550.0,505.9278,506.1389,505.6784,505.8319,4550.0
2022-07-25 15:00:00,527.31,527.56,526.59,526.72,4469.0,505.8894,506.1293,505.1987,505.3234,4469.0
2022-07-25 15:05:00,526.82,526.82,526.13,526.74,3691.0,505.4193,505.4193,504.7574,505.3426,3691.0
2022-07-25 15:10:00,526.67,526.67,526.3,526.41,3534.0,505.2754,505.2754,504.9205,505.026,3534.0
2022-07-25 15:15:00,526.41,526.66,526.14,526.58,5722.0,505.026,505.2658,504.767,505.1891,5722.0
2022-07-25 15:20:00,526.53,527.0,526.39,526.92,5452.0,505.1411,505.592,505.0068,505.5153,5452.0
2022-07-25 15:25:00,526.91,527.1,526.45,526.45,10133.0,505.5057,505.688,505.0644,505.0644,10133.0
2022-07-25 15:30:00,526.44,526.78,526.0,526.01,12018.0,505.0548,505.381,504.6327,504.6422,12018.0
2022-07-25 15:35:00,526.18,527.0,526.09,526.99,12094.0,504.8053,505.592,504.719,505.5824,12094.0
2022-07-25 15:40:00,527.06,527.3,526.53,526.69,7152.0,505.6496,505.8798,505.1411,505.2946,7152.0
2022-07-25 15:45:00,526.61,527.32,526.59,527.32,7332.0,505.2179,505.899,505.1987,505.899,7332.0
2022-07-25 15:50:00,527.5,528.39,527.13,528.3,14978.0,506.0717,506.9256,505.7167,506.8392,14978.0
2022-07-25 15:55:00,528.35,529.41,528.31,529.24,42160.0,506.8872,507.9041,506.8488,507.741,42160.0
2022-07-26 09:30:00,514.99,518.22,513.16,513.27,162831.0,494.0699,497.1687,492.3142,492.4198,162831.0
2022-07-26 09:35:00,513.34,517.98,512.1,517.98,55871.0,492.4869,496.9384,491.2973,496.9384,55871.0
2022-07-26 09:40:00,518.0,519.69,516.27,517.41,40186.0,496.9576,498.579,495.2979,496.3916,40186.0
2022-07-26 09:45:00,517.39,517.39,513.18,514.23,35833.0,496.3724,496.3724,492.3334,493.3408,35833.0
2022-07-26 09:50:00,514.35,516.3,514.2,515.77,28824.0,493.4559,495.3267,493.312,494.8182,28824.0
2022-07-26 09:55:00,516.0,518.55,515.88,517.59,29462.0,495.0389,497.4853,494.9237,496.5643,29462.0
2022-07-26 10:00:00,517.6,518.2,515.83,517.49,31110.0,496.5739,497.1495,494.8758,496.4683,31110.0
2022-07-26 10:05:00,517.42,519.22,517.32,518.86,34043.0,496.4012,498.1281,496.3053,497.7827,34043.0
2022-07-26 10:10:00,518.64,518.95,517.85,517.88,13282.0,497.5716,497.869,496.8137,496.8425,13282.0
2022-07-26 10:15:00,518.03,518.55,517.38,517.87,13208.0,496.9864,497.4853,496.3628,496.8329,13208.0
2022-07-26 10:20:00,517.77,518.08,516.72,516.89,16374.0,496.737,497.0344,495.7296,495.8927,16374.0
2022-07-26 10:25:00,517.02,517.67,516.83,517.22,12579.0,496.0174,496.641,495.8352,496.2093,12579.0
2022-07-26 10:30:00,517.26,517.27,515.5,515.87,12829.0,496.2477,496.2573,494.5592,494.9142,12829.0
2022-07-26 10:35:00,515.66,516.0,515.22,515.52,13127.0,494.7127,495.0389,494.2906,494.5784,13127.0
2022-07-26 10:40:00,515.59,516.39,515.06,515.22,14210.0,494.6455,495.413,494.1371,494.2906,14210.0
2022-07-26 10:45:00,515.37,515.65,514.09,514.7,12548.0,494.4345,494.7031,493.2065,493.7917,12548.0
2022-07-26 10:50:00,514.62,514.67,512.62,512.99,64331.0,493.7149,493.7629,491.7962,492.1511,64331.0
2022-07-26 10:55:00,512.89,513.59,512.46,512.86,28304.0,492.0552,492.7268,491.6427,492.0264,28304.0
2022-07-26 11:00:00,512.85,513.62,512.8,513.3,35826.0,492.0168,492.7556,491.9689,492.4486,35826.0
2022-07-26 11:05:00,513.25,513.25,511.17,511.65,29362.0,492.4006,492.4006,490.4051,490.8656,29362.0
2022-07-26 11:10:00,511.72,511.93,510.77,510.79,15436.0,490.9327,491.1342,490.0213,490.0405,15436.0
2022-07-26 11:15:00,510.85,511.48,510.33,510.83,21768.0,490.0981,490.7025,489.5992,490.0789,21768.0
2022-07-26 11:20:00,510.75,511.16,509.48,510.07,18833.0,490.0021,490.3955,488.7837,489.3498,18833.0
2022-07-26 11:25:00,510.21,510.37,509.58,509.86,12334.0,489.4841,489.6376,488.8797,489.1483,12334.0
2022-07-26 11:30:00,509.73,510.93,509.73,510.93,12637.0,489.0236,490.1748,489.0236,490.1748,12637.0
2022-07-26 11:35:00,510.67,511.45,510.11,510.32,14032.0,489.9254,490.6737,489.3881,489.5896,14032.0
2022-07-26 11:40:00,510.3,511.93,510.25,511.19,12954.0,489.5704,491.1342,489.5225,490.4243,12954.0
2022-07-26 11:45:00,511.14,512.38,510.3,510.41,19538.0,490.3763,491.5659,489.5704,489.676,19538.0
2022-07-26 11:50:00,510.4,510.62,508.76,509.14,11702.0,489.6664,489.8774,488.093,488.4575,11702.0
2022-07-26 11:55:00,509.25,510.56,509.07,510.12,12221.0,488.5631,489.8199,488.3904,489.3977,12221.0
2022-07-26 12:00:00,510.22,511.34,510.2,511.2,7789.0,489.4937,490.5682,489.4745,490.4339,7789.0
2022-07-26 12:05:00,511.11,511.32,510.51,510.89,5114.0,490.3475,490.549,489.7719,490.1365,5114.0
2022-07-26 12:10:00,510.98,511.11,510.6,511.07,4680.0,490.2228,490.3475,489.8582,490.3091,4680.0
2022-07-26 12:15:00,511.1,511.69,511.1,511.47,13617.0,490.3379,490.904,490.3379,490.6929,13617.0
2022-07-26 12:20:00,511.44,511.5,510.32,510.5,10580.0,490.6641,490.7217,489.5896,489.7623,10580.0
2022-07-26 12:25:00,510.52,510.53,509.76,510.48,10180.0,489.7815,489.7911,489.0524,489.7431,10180.0
2022-07-26 12:30:00,510.52,511.8,510.51,511.8,11542.0,489.7815,491.0095,489.7719,491.0095,11542.0
2022-07-26 12:35:00,511.56,512.0,510.25,510.3,15077.0,490.7792,491.2014,489.5225,489.5704,15077.0
2022-07-26 12:40:00,510.36,510.73,510.14,510.65,9212.0,489.628,489.983,489.4169,489.9062,9212.0
2022-07-26 12:45:00,510.76,510.82,510.38,510.4,5428.0,490.0117,490.0693,489.6472,489.6664,5428.0
2022-07-26 12:50:00,510.47,510.66,509.61,509.73,28298.0,489.7335,489.9158,488.9085,489.0236,28298.0
2022-07-26 12:55:00,509.9,511.47,509.81,511.43,17372.0,489.1867,490.6929,489.1003,490.6545,17372.0
2022-07-26 13:00:00,511.57,513.2,511.53,512.7,26099.0,490.7888,492.3526,490.7505,491.8729,26099.0
2022-07-26 13:05:00,512.88,514.22,512.63,513.72,10496.0,492.0456,493.3312,491.8058,492.8515,10496.0
2022-07-26 13:10:00,513.7,514.14,513.06,513.06,8699.0,492.8323,493.2544,492.2183,492.2183,8699.0
2022-07-26 13:15:00,513.11,513.53,512.47,512.81,6045.0,492.2663,492.6692,491.6523,491.9785,6045.0
2022-07-26 13:20:00,512.89,513.88,512.8,513.61,7221.0,492.0552,493.005,491.9689,492.746,7221.0
2022-07-26 13:25:00,513.62,514.15,513.49,514.0,6151.0,492.7556,493.264,492.6308,493.1201,6151.0
2022-07-26 13:30:00,514.09,514.24,513.01,513.17,9601.0,493.2065,493.3504,492.1703,492.3238,9601.0
2022-07-26 13:35:00,513.3,513.63,512.39,512.62,6932.0,492.4486,492.7651,491.5755,491.7962,6932.0
2022-07-26 13:40:00,512.6,513.31,512.45,512.46,8687.0,491.777,492.4581,491.6331,491.6427,8687.0
2022-07-26 13:45:00,512.32,512.52,511.86,512.05,5000.0,491.5084,491.7002,491.0671,491.2493,5000.0
2022-07-26 13:50:00,511.91,512.17,511.71,512.1,2504.0,491.115,491.3645,490.9231,491.2973,2504.0
2022-07-26 13:55:00,512.16,512.25,511.44,511.53,9742.0,491.3549,491.4412,490.6641,490.7505,9742.0
2022-07-26 14:00:00,511.68,512.74,511.5,512.54,11470.0,490.8944,491.9113,490.7217,491.7194,11470.0
2022-07-26 14:05:00,512.67,513.01,511.69,511.69,7346.0,491.8441,492.1703,490.904,490.904,7346.0
2022-07-26 14:10:00,511.67,512.16,511.45,511.67,8187.0,490.8848,491.3549,490.6737,490.8848,8187.0
2022-07-26 14:15:00,511.68,511.68,510.79,510.79,4260.0,490.8944,490.8944,490.0405,490.0405,4260.0
2022-07-26 14:20:00,510.74,511.19,510.6,510.74,4595.0,489.9925,490.4243,489.8582,489.9925,4595.0
2022-07-26 14:25:00,510.83,510.89,510.23,510.23,8809.0,490.0789,490.1365,489.5033,489.5033,8809.0
2022-07-26 14:30:00,510.08,510.16,509.78,509.91,11272.0,489.3594,489.4361,489.0715,489.1963,11272.0
2022-07-26 14:35:00,509.89,510.27,509.76,509.92,6161.0,489.1771,489.5416,489.0524,489.2059,6161.0
2022-07-26 14:40:00,509.85,510.06,509.65,510.06,6707.0,489.1387,489.3402,488.9468,489.3402,6707.0
2022-07-26 14:45:00,509.98,510.31,509.81,510.17,5362.0,489.2634,489.58,489.1003,489.4457,5362.0
2022-07-26 14:50:00,510.02,510.78,509.99,510.57,8486.0,489.3018,490.0309,489.273,489.8295,8486.0
2022-07-26 14:55:00,510.35,510.73,510.2,510.61,7760.0,489.6184,489.983,489.4745,489.8678,7760.0
2022-07-26 15:00:00,510.61,510.94,510.14,510.14,7906.0,489.8678,490.1844,489.4169,489.4169,7906.0
2022-07-26 15:05:00,510.27,510.54,510.11,510.47,12365.0,489.5416,489.8007,489.3881,489.7335,12365.0
2022-07-26 15:10:00,510.35,511.2,510.14,510.98,7905.0,489.6184,490.4339,489.4169,490.2228,7905.0
2022-07-26 15:15:00,510.99,511.55,510.66,510.85,12624.0,490.2324,490.7696,489.9158,490.0981,12624.0
2022-07-26 15:20:00,510.86,511.7,510.86,511.46,11922.0,490.1077,490.9136,490.1077,490.6833,11922.0
2022-07-26 15:25:00,511.53,512.27,511.38,512.14,18643.0,490.7505,491.4604,490.6065,491.3357,18643.0
2022-07-26 15:30:00,512.24,512.7,512.02,512.05,14777.0,491.4316,491.8729,491.2206,491.2493,14777.0
2022-07-26 15:35:00,512.0,512.13,511.29,511.98,18818.0,491.2014,491.3261,490.5202,491.1822,18818.0
2022-07-26 15:40:00,511.96,512.16,511.01,511.04,16870.0,491.163,491.3549,490.2516,490.2804,16870.0
2022-07-26 15:45:00,511.04,512.38,510.97,512.38,29030.0,490.2804,491.5659,490.2132,491.5659,29030.0
2022-07-26 15:50:00,512.37,512.78,511.82,512.72,33349.0,491.5563,491.9497,491.0287,491.8921,33349.0
2022-07-26 15:55:00,512.73,513.18,511.81,511.91,80055.0,491.9017,492.3334,491.0191,491.115,80055.0
2022-07-27 09:30:00,513.31,514.7,511.63,512.74,48117.0,492.4581,493.7917,490.8464,491.9113,48117.0
2022-07-27 09:35:00,512.35,513.01,511.17,512.94,10783.0,491.5371,492.1703,490.4051,492.1032,10783.0
2022-07-27 09:40:00,513.45,513.6,511.2,512.17,12441.0,492.5925,492.7364,490.4339,491.3645,12441.0
2022-07-27 09:45:00,512.36,512.65,511.2,511.41,10365.0,491.5467,491.825,490.4339,490.6353,10365.0
2022-07-27 09:50:00,511.88,512.97,511.46,512.75,11321.0,491.0862,492.132,490.6833,491.9209,11321.0
2022-07-27 09:55:00,512.38,513.78,512.06,513.2,15556.0,491.5659,492.9091,491.2589,492.3526,15556.0
2022-07-27 10:00:00,513.16,513.87,512.19,513.87,12871.0,492.3142,492.9954,491.3836,492.9954,12871.0
2022-07-27 10:05:00,513.6,514.46,513.2,513.75,15517.0,492.7364,493.5614,492.3526,492.8803,15517.0
2022-07-27 10:10:00,513.8,515.69,513.8,515.43,10698.0,492.9282,494.7415,492.9282,494.492,10698.0
2022-07-27 10:15:00,515.43,516.27,515.41,515.93,12041.0,494.492,495.2979,494.4728,494.9717,12041.0
2022-07-27 10:20:00,516.03,516.58,514.83,514.86,12567.0,495.0677,495.5953,493.9164,493.9452,12567.0
2022-07-27 10:25:00,514.94,516.03,514.57,515.5,11051.0,494.0219,495.0677,493.667,494.5592,11051.0
2022-07-27 10:30:00,515.52,515.64,514.6,514.96,5209.0,494.5784,494.6935,493.6957,494.0411,5209.0
2022-07-27 10:35:00,514.99,515.7,514.97,515.48,3567.0,494.0699,494.7511,494.0507,494.54,3567.0
2022-07-27 10:40:00,515.4,515.69,515.25,515.31,4873.0,494.4632,494.7415,494.3193,494.3769,4873.0
2022-07-27 10:45:00,515.3,516.23,515.3,515.45,2814.0,494.3673,495.2595,494.3673,494.5112,2814.0
2022-07-27 10:50:00,515.56,515.66,515.1,515.48,3841.0,494.6167,494.7127,494.1754,494.54,3841.0
2022-07-27 10:55:00,515.5,516.0,515.3,515.77,5967.0,494.5592,495.0389,494.3673,494.8182,5967.0
2022-07-27 11:00:00,515.66,516.5,515.58,515.63,12266.0,494.7127,495.5186,494.6359,494.6839,12266.0
2022-07-27 11:05:00,515.56,515.67,515.0,515.03,13692.0,494.6167,494.7223,494.0795,494.1083,13692.0
2022-07-27 11:10:00,515.06,515.71,515.05,515.06,4783.0,494.1371,494.7607,494.1275,494.1371,4783.0
2022-07-27 11:15:00,515.14,515.46,514.77,514.77,5056.0,494.2138,494.5208,493.8588,493.8588,5056.0
2022-07-27 11:20:00,514.74,514.74,514.0,514.43,4610.0,493.8301,493.8301,493.1201,493.5327,4610.0
2022-07-27 11:25:00,514.15,514.73,513.78,514.54,5712.0,493.264,493.8205,492.9091,493.6382,5712.0
2022-07-27 11:30:00,514.6,514.79,514.3,514.61,4852.0,493.6957,493.878,493.4079,493.7053,4852.0
2022-07-27 11:35:00,514.51,514.89,514.33,514.73,2989.0,493.6094,493.974,493.4367,493.8205,2989.0
2022-07-27 11:40:00,514.73,514.88,514.42,514.57,2567.0,493.8205,493.9644,493.5231,493.667,2567.0
2022-07-27 11:45:00,514.67,514.97,514.53,514.65,1700.0,493.7629,494.0507,493.6286,493.7437,1700.0
2022-07-27 11:50:00,514.78,514.83,514.22,514.27,3164.0,493.8684,493.9164,493.3312,493.3792,3164.0
2022-07-27 11:55:00,514.2,514.72,514.17,514.72,6349.0,493.312,493.8109,493.2832,493.8109,6349.0
2022-07-27 12:00:00,514.72,515.14,514.62,515.1,5064.0,493.8109,494.2138,493.7149,494.1754,5064.0
2022-07-27 12:05:00,515.37,515.89,515.09,515.16,8300.0,494.4345,494.9333,494.1658,494.233,8300.0
2022-07-27 12:10:00,515.22,516.25,515.12,516.25,8567.0,494.2906,495.2787,494.1946,495.2787,8567.0
2022-07-27 12:15:00,516.0,516.45,516.0,516.45,5966.0,495.0389,495.4706,495.0389,495.4706,5966.0
2022-07-27 12:20:00,516.37,516.89,516.36,516.88,8765.0,495.3938,495.8927,495.3843,495.8831,8765.0
2022-07-27 12:25:00,516.89,517.18,516.61,516.74,7705.0,495.8927,496.1709,495.6241,495.7488,7705.0
2022-07-27 12:30:00,516.84,516.88,516.09,516.09,7678.0,495.8448,495.8831,495.1252,495.1252,7678.0
2022-07-27 12:35:00,516.15,516.47,516.11,516.11,2800.0,495.1828,495.4898,495.1444,495.1444,2800.0
2022-07-27 12:40:00,516.07,516.33,515.94,516.29,3390.0,495.106,495.3555,494.9813,495.3171,3390.0
2022-07-27 12:45:00,516.18,516.3,515.95,516.02,2621.0,495.2116,495.3267,494.9909,495.0581,2621.0
2022-07-27 12:50:00,515.99,516.17,515.83,515.93,3201.0,495.0293,495.202,494.8758,494.9717,3201.0
2022-07-27 12:55:00,515.74,516.0,515.3,515.31,2014.0,494.7894,495.0389,494.3673,494.3769,2014.0
2022-07-27 13:00:00,515.38,515.72,515.37,515.67,4437.0,494.4441,494.7702,494.4345,494.7223,4437.0
2022-07-27 13:05:00,515.83,515.84,515.42,515.71,6898.0,494.8758,494.8854,494.4824,494.7607,6898.0
2022-07-27 13:10:00,516.12,516.55,515.94,516.55,4970.0,495.154,495.5665,494.9813,495.5665,4970.0
2022-07-27 13:15:00,516.46,516.74,516.46,516.6,1549.0,495.4802,495.7488,495.4802,495.6145,1549.0
2022-07-27 13:20:00,516.55,516.9,516.55,516.76,3822.0,495.5665,495.9023,495.5665,495.768,3822.0
2022-07-27 13:25:00,516.94,517.18,516.89,517.09,2800.0,495.9407,496.1709,495.8927,496.0846,2800.0
2022-07-27 13:30:00,517.04,517.27,516.7,517.27,5708.0,496.0366,496.2573,495.7104,496.2573,5708.0
2022-07-27 13:35:00,517.09,517.34,516.89,517.24,9593.0,496.0846,496.3244,495.8927,496.2285,9593.0
2022-07-27 13:40:00,517.25,517.77,517.2,517.77,7448.0,496.2381,496.737,496.1901,496.737,7448.0
2022-07-27 13:45:00,517.52,518.13,517.51,517.83,7064.0,496.4971,497.0823,496.4875,496.7945,7064.0
2022-07-27 13:50:00,518.0,518.0,517.25,517.97,15172.0,496.9576,496.9576,496.2381,496.9288,15172.0
2022-07-27 13:55:00,517.86,518.3,517.68,518.3,12462.0,496.8233,497.2454,496.6506,497.2454,12462.0
2022-07-27 14:00:00,518.45,519.49,517.54,518.38,17775.0,497.3893,498.3871,496.5163,497.3222,17775.0
2022-07-27 14:05:00,518.6,518.61,517.32,518.0,43020.0,497.5333,497.5429,496.3053,496.9576,43020.0
2022-07-27 14:10:00,517.67,518.49,517.36,518.02,6379.0,496.641,497.4277,496.3436,496.9768,6379.0
2022-07-27 14:15:00,517.89,518.77,517.87,518.29,6827.0,496.8521,497.6964,496.8329,497.2358,6827.0
2022-07-27 14:20:00,518.58,518.9,517.9,517.9,11284.0,497.5141,497.8211,496.8617,496.8617,11284.0
2022-07-27 14:25:00,517.84,519.37,517.84,518.93,7654.0,496.8041,498.272,496.8041,497.8499,7654.0
2022-07-27 14:30:00,518.81,519.06,517.77,518.22,12737.0,497.7347,497.9746,496.737,497.1687,12737.0
2022-07-27 14:35:00,518.34,521.73,518.15,521.35,26840.0,497.2838,500.5361,497.1015,500.1715,26840.0
2022-07-27 14:40:00,521.87,523.45,521.75,522.89,11267.0,500.6704,502.1862,500.5553,501.649,11267.0
2022-07-27 14:45:00,522.61,522.91,521.5,521.5,12141.0,501.3804,501.6682,500.3155,500.3155,12141.0
2022-07-27 14:50:00,521.51,523.07,520.79,522.5,16336.0,500.325,501.8217,499.6343,501.2748,16336.0
2022-07-27 14:55:00,522.53,522.92,521.24,521.48,6159.0,501.3036,501.6778,500.066,500.2963,6159.0
2022-07-27 15:00:00,521.73,522.76,521.0,522.76,8461.0,500.5361,501.5243,499.8358,501.5243,8461.0
2022-07-27 15:05:00,522.89,523.75,522.39,522.82,9526.0,501.649,502.4741,501.1693,501.5818,9526.0
2022-07-27 15:10:00,522.7,523.15,522.35,522.59,11763.0,501.4667,501.8984,501.1309,501.3612,11763.0
2022-07-27 15:15:00,522.85,523.34,522.45,522.81,17201.0,501.6106,502.0807,501.2269,501.5722,17201.0
2022-07-27 15:20:00,522.95,523.64,522.53,523.38,17392.0,501.7065,502.3685,501.3036,502.1191,17392.0
2022-07-27 15:25:00,523.56,524.95,523.56,524.95,19217.0,502.2918,503.6253,502.2918,503.6253,19217.0
2022-07-27 15:30:00,524.9,525.0,524.13,524.7,19057.0,503.5773,503.6733,502.8386,503.3855,19057.0
2022-07-27 15:35:00,524.63,524.68,524.12,524.3,15249.0,503.3183,503.3663,502.829,503.0017,15249.0
2022-07-27 15:40:00,524.42,525.32,524.24,524.71,17130.0,503.1168,503.9803,502.9441,503.3951,17130.0
2022-07-27 15:45:00,524.64,524.64,523.57,523.74,17577.0,503.3279,503.3279,502.3014,502.4645,17577.0
2022-07-27 15:50:00,523.65,524.0,522.51,522.83,37121.0,502.3781,502.7139,501.2844,501.5914,37121.0
2022-07-27 15:55:00,522.8,523.34,521.92,522.21,71121.0,501.5626,502.0807,500.7184,500.9966,71121.0
2022-07-28 09:30:00,521.53,526.06,520.28,523.99,41452.0,501.1841,505.5374,499.9828,503.5481,41452.0
2022-07-28 09:35:00,524.2,525.31,523.8,524.02,11123.0,503.7499,504.8166,503.3655,503.5769,11123.0
2022-07-28 09:40:00,524.11,524.77,522.85,523.09,16068.0,503.6634,504.2977,502.4526,502.6832,16068.0
2022-07-28 09:45:00,522.88,523.24,521.44,521.93,15162.0,502.4814,502.8274,501.0976,501.5685,15162.0
2022-07-28 09:50:00,522.37,523.76,521.92,523.02,8433.0,501.9913,503.3271,501.5589,502.616,8433.0
2022-07-28 09:55:00,523.08,524.31,522.77,524.19,9221.0,502.6736,503.8556,502.3757,503.7403,9221.0
2022-07-28 10:00:00,524.22,525.81,524.21,525.59,10566.0,503.7691,505.2971,503.7595,505.0857,10566.0
2022-07-28 10:05:00,525.59,525.9,524.31,525.44,13360.0,505.0857,505.3836,503.8556,504.9415,13360.0
2022-07-28 10:10:00,525.64,526.58,525.42,525.86,10822.0,505.1337,506.0371,504.9223,505.3452,10822.0
2022-07-28 10:15:00,525.83,526.8,524.45,524.45,10532.0,505.3163,506.2485,503.9902,503.9902,10532.0
2022-07-28 10:20:00,524.77,525.0,523.21,523.25,9631.0,504.2977,504.5187,502.7985,502.837,9631.0
2022-07-28 10:25:00,523.4,524.79,523.25,524.79,10487.0,502.9811,504.3169,502.837,504.3169,10487.0
2022-07-28 10:30:00,524.84,525.44,524.2,524.8,10464.0,504.365,504.9415,503.7499,504.3265,10464.0
2022-07-28 10:35:00,525.09,526.6,525.09,526.4,8054.0,504.6052,506.0563,504.6052,505.8641,8054.0
2022-07-28 10:40:00,526.16,526.26,524.94,526.0,7424.0,505.6335,505.7296,504.4611,505.4797,7424.0
2022-07-28 10:45:00,526.06,528.73,525.92,528.66,35259.0,505.5374,508.1032,505.4028,508.0359,35259.0
2022-07-28 10:50:00,528.47,528.47,527.62,527.95,10337.0,507.8533,507.8533,507.0365,507.3536,10337.0
2022-07-28 10:55:00,527.75,528.31,527.39,527.56,7433.0,507.1614,507.6996,506.8155,506.9788,7433.0
2022-07-28 11:00:00,527.61,528.81,527.61,528.48,9934.0,507.0269,508.1801,507.0269,507.8629,9934.0
2022-07-28 11:05:00,528.58,529.33,528.5,528.57,7790.0,507.959,508.6798,507.8822,507.9494,7790.0
2022-07-28 11:10:00,528.38,528.58,527.81,528.33,10448.0,507.7668,507.959,507.2191,507.7188,10448.0
2022-07-28 11:15:00,528.36,529.88,528.28,529.57,10426.0,507.7476,509.2083,507.6708,508.9104,10426.0
2022-07-28 11:20:00,529.25,531.05,529.0,531.05,12734.0,508.6029,510.3327,508.3627,510.3327,12734.0
2022-07-28 11:25:00,530.96,531.33,530.53,530.82,9461.0,510.2462,510.6018,509.833,510.1117,9461.0
2022-07-28 11:30:00,531.07,531.07,530.0,530.53,6949.0,510.3519,510.3519,509.3236,509.833,6949.0
2022-07-28 11:35:00,530.51,531.67,530.19,531.67,7842.0,509.8138,510.9285,509.5062,510.9285,7842.0
2022-07-28 11:40:00,531.54,531.9,530.92,531.78,10780.0,510.8036,511.1495,510.2078,511.0342,10780.0
2022-07-28 11:45:00,531.7,532.08,530.98,531.42,11644.0,510.9573,511.3225,510.2654,510.6883,11644.0
2022-07-28 11:50:00,531.47,532.1,531.16,531.25,19342.0,510.7363,511.3417,510.4384,510.5249,19342.0
2022-07-28 11:55:00,531.31,531.51,530.94,530.95,8870.0,510.5825,510.7747,510.227,510.2366,8870.0
2022-07-28 12:00:00,530.99,531.09,530.43,530.88,10756.0,510.275,510.3711,509.7369,510.1693,10756.0
2022-07-28 12:05:00,531.11,531.11,530.07,530.28,6652.0,510.3903,510.3903,509.3909,509.5927,6652.0
2022-07-28 12:10:00,530.38,531.89,530.33,531.7,8589.0,509.6888,511.1399,509.6408,510.9573,8589.0
2022-07-28 12:15:00,531.65,531.96,531.33,531.39,4322.0,510.9093,511.2072,510.6018,510.6594,4322.0
2022-07-28 12:20:00,531.29,532.45,531.05,532.45,9081.0,510.5633,511.6781,510.3327,511.6781,9081.0
2022-07-28 12:25:00,532.41,533.33,532.36,533.08,9075.0,511.6396,512.5237,511.5916,512.2835,9075.0
2022-07-28 12:30:00,533.29,533.59,532.7,533.35,7223.0,512.4853,512.7736,511.9183,512.543,7223.0
2022-07-28 12:35:00,533.48,533.65,532.89,533.03,4056.0,512.6679,512.8313,512.1009,512.2354,4056.0
2022-07-28 12:40:00,533.26,533.42,533.04,533.42,3575.0,512.4565,512.6102,512.2451,512.6102,3575.0
2022-07-28 12:45:00,533.41,533.77,533.3,533.64,6998.0,512.6006,512.9466,512.4949,512.8216,6998.0
2022-07-28 12:50:00,533.74,534.3,533.3,534.24,17427.0,512.9177,513.4559,512.4949,513.3982,17427.0
2022-07-28 12:55:00,534.2,534.36,533.67,534.0,8586.0,513.3598,513.5136,512.8505,513.1676,8586.0
2022-07-28 13:00:00,533.98,534.06,533.51,534.06,7264.0,513.1484,513.2253,512.6967,513.2253,7264.0
2022-07-28 13:05:00,534.15,534.93,533.92,534.93,7113.0,513.3118,514.0613,513.0907,514.0613,7113.0
2022-07-28 13:10:00,534.97,535.5,534.64,535.24,12682.0,514.0998,514.6091,513.7826,514.3592,12682.0
2022-07-28 13:15:00,535.51,536.0,535.26,535.98,5858.0,514.6187,515.0896,514.3784,515.0704,5858.0
2022-07-28 13:20:00,535.96,536.42,535.72,536.07,12586.0,515.0511,515.4932,514.8205,515.1568,12586.0
2022-07-28 13:25:00,536.19,537.0,536.16,537.0,12078.0,515.2722,516.0506,515.2433,516.0506,12078.0
2022-07-28 13:30:00,537.06,537.52,536.81,537.16,9475.0,516.1082,516.5503,515.868,516.2043,9475.0
2022-07-28 13:35:00,537.28,538.39,537.28,537.92,12806.0,516.3196,517.3863,516.3196,516.9347,12806.0
2022-07-28 13:40:00,538.03,538.83,538.03,538.41,12658.0,517.0404,517.8092,517.0404,517.4056,12658.0
2022-07-28 13:45:00,538.48,539.18,538.43,538.89,13146.0,517.4728,518.1455,517.4248,517.8668,13146.0
2022-07-28 13:50:00,538.81,538.95,538.52,538.66,13265.0,517.79,517.9245,517.5113,517.6458,13265.0
2022-07-28 13:55:00,538.74,539.16,538.63,538.81,11552.0,517.7227,518.1263,517.617,517.79,11552.0
2022-07-28 14:00:00,538.75,539.0,537.56,537.61,20608.0,517.7323,517.9725,516.5887,516.6368,20608.0
2022-07-28 14:05:00,537.62,538.11,537.31,537.68,15903.0,516.6464,517.1173,516.3485,516.704,15903.0
2022-07-28 14:10:00,537.58,538.04,537.2,537.2,6472.0,516.6079,517.05,516.2428,516.2428,6472.0
2022-07-28 14:15:00,537.21,538.03,537.2,537.7,9368.0,516.2524,517.0404,516.2428,516.7233,9368.0
2022-07-28 14:20:00,537.72,537.87,537.2,537.54,7123.0,516.7425,516.8866,516.2428,516.5695,7123.0
2022-07-28 14:25:00,537.53,537.71,537.19,537.71,5611.0,516.5599,516.7329,516.2332,516.7329,5611.0
2022-07-28 14:30:00,537.7,537.7,536.89,537.25,5039.0,516.7233,516.7233,515.9449,516.2908,5039.0
2022-07-28 14:35:00,537.2,537.52,536.86,537.48,9975.0,516.2428,516.5503,515.916,516.5118,9975.0
2022-07-28 14:40:00,537.74,538.02,537.51,537.87,10079.0,516.7617,517.0308,516.5407,516.8866,10079.0
2022-07-28 14:45:00,537.88,538.09,537.55,537.68,9390.0,516.8962,517.098,516.5791,516.704,9390.0
2022-07-28 14:50:00,537.68,537.76,537.11,537.11,13207.0,516.704,516.7809,516.1563,516.1563,13207.0
2022-07-28 14:55:00,537.35,537.5,536.8,537.12,10034.0,516.3869,516.5311,515.8584,516.1659,10034.0
2022-07-28 15:00:00,537.27,537.88,536.96,537.8,8008.0,516.31,516.8962,516.0121,516.8194,8008.0
2022-07-28 15:05:00,537.8,537.9,536.65,536.79,11232.0,516.8194,516.9155,515.7142,515.8488,11232.0
2022-07-28 15:10:00,536.91,536.91,536.02,536.14,11417.0,515.9641,515.9641,515.1088,515.2241,11417.0
2022-07-28 15:15:00,536.17,536.17,535.13,535.77,8610.0,515.2529,515.2529,514.2535,514.8686,8610.0
2022-07-28 15:20:00,535.76,536.34,535.76,535.78,16519.0,514.8589,515.4163,514.8589,514.8782,16519.0
2022-07-28 15:25:00,535.54,536.14,535.08,536.05,12310.0,514.6475,515.2241,514.2055,515.1376,12310.0
2022-07-28 15:30:00,535.99,536.14,535.62,535.62,13850.0,515.08,515.2241,514.7244,514.7244,13850.0
2022-07-28 15:35:00,535.68,535.78,534.54,535.05,10965.0,514.7821,514.8782,513.6865,514.1766,10965.0
2022-07-28 15:40:00,534.96,535.54,534.88,535.34,12306.0,514.0902,514.6475,514.0133,514.4553,12306.0
2022-07-28 15:45:00,535.26,535.93,534.95,535.91,13449.0,514.3784,515.0223,514.0805,515.0031,13449.0
2022-07-28 15:50:00,535.82,536.36,535.17,535.4,28682.0,514.9166,515.4355,514.292,514.513,28682.0
2022-07-28 15:55:00,535.45,536.41,535.27,536.35,44286.0,514.561,515.4836,514.3881,515.4259,44286.0
2022-07-29 09:30:00,532.0,535.18,531.9,535.18,53128.0,511.2456,514.3016,511.1495,514.3016,53128.0
2022-07-29 09:35:00,535.36,537.26,535.25,537.2,6215.0,514.4745,516.3004,514.3688,516.2428,6215.0
2022-07-29 09:40:00,537.25,538.75,536.61,537.23,19055.0,516.2908,517.7323,515.6758,516.2716,19055.0
2022-07-29 09:45:00,537.41,538.5,536.4,536.61,11848.0,516.4446,517.492,515.474,515.6758,11848.0
2022-07-29 09:50:00,536.74,537.25,535.46,535.66,6501.0,515.8007,516.2908,514.5706,514.7628,6501.0
2022-07-29 09:55:00,535.47,537.06,535.47,536.79,12263.0,514.5803,516.1082,514.5803,515.8488,12263.0
2022-07-29 10:00:00,536.59,539.5,536.42,539.08,16615.0,515.6566,518.453,515.4932,518.0494,16615.0
2022-07-29 10:05:00,539.32,539.53,537.53,537.85,7818.0,518.2801,518.4819,516.5599,516.8674,7818.0
2022-07-29 10:10:00,537.9,539.19,537.89,538.25,12738.0,516.9155,518.1551,516.9058,517.2518,12738.0
2022-07-29 10:15:00,538.23,538.23,537.01,537.57,13873.0,517.2326,517.2326,516.0602,516.5983,13873.0
2022-07-29 10:20:00,537.63,537.91,537.23,537.23,7620.0,516.656,516.9251,516.2716,516.2716,7620.0
2022-07-29 10:25:00,537.3,539.09,537.27,538.37,20112.0,516.3389,518.059,516.31,517.3671,20112.0
2022-07-29 10:30:00,538.28,538.55,537.5,537.58,11700.0,517.2806,517.5401,516.5311,516.6079,11700.0
2022-07-29 10:35:00,537.46,537.6,537.11,537.58,15174.0,516.4926,516.6272,516.1563,516.6079,15174.0
2022-07-29 10:40:00,537.64,538.5,537.58,538.5,8961.0,516.6656,517.492,516.6079,517.492,8961.0
2022-07-29 10:45:00,538.56,538.63,536.64,536.64,11114.0,517.5497,517.617,515.7046,515.7046,11114.0
2022-07-29 10:50:00,536.42,536.43,535.45,535.75,9406.0,515.4932,515.5028,514.561,514.8493,9406.0
2022-07-29 10:55:00,535.7,535.85,534.08,534.18,13742.0,514.8013,514.9454,513.2445,513.3406,13742.0
2022-07-29 11:00:00,534.22,535.17,534.15,534.86,13029.0,513.379,514.292,513.3118,513.9941,13029.0
2022-07-29 11:05:00,534.9,536.26,534.78,535.78,6232.0,514.0325,515.3394,513.9172,514.8782,6232.0
2022-07-29 11:10:00,535.84,535.85,535.08,535.35,8646.0,514.9358,514.9454,514.2055,514.4649,8646.0
2022-07-29 11:15:00,535.3,535.99,534.81,535.97,9849.0,514.4169,515.08,513.946,515.0607,9849.0
2022-07-29 11:20:00,535.96,536.01,535.09,535.43,4507.0,515.0511,515.0992,514.2151,514.5418,4507.0
2022-07-29 11:25:00,535.4,535.62,534.82,535.17,7689.0,514.513,514.7244,513.9556,514.292,7689.0
2022-07-29 11:30:00,535.21,535.65,534.85,535.42,6552.0,514.3304,514.7532,513.9844,514.5322,6552.0
2022-07-29 11:35:00,535.26,535.76,535.03,535.55,4202.0,514.3784,514.8589,514.1574,514.6571,4202.0
2022-07-29 11:40:00,535.76,536.67,535.33,536.53,2860.0,514.8589,515.7334,514.4457,515.5989,2860.0
2022-07-29 11:45:00,536.76,536.9,536.3,536.34,4908.0,515.8199,515.9545,515.3779,515.4163,4908.0
2022-07-29 11:50:00,536.23,537.11,536.2,536.95,5230.0,515.3106,516.1563,515.2818,516.0025,5230.0
2022-07-29 11:55:00,537.09,537.31,536.78,537.05,4844.0,516.1371,516.3485,515.8391,516.0986,4844.0
2022-07-29 12:00:00,536.68,537.0,536.65,536.71,2465.0,515.743,516.0506,515.7142,515.7719,2465.0
2022-07-29 12:05:00,536.39,536.71,536.0,536.31,4204.0,515.4644,515.7719,515.0896,515.3875,4204.0
2022-07-29 12:10:00,536.15,536.71,536.15,536.44,2700.0,515.2337,515.7719,515.2337,515.5124,2700.0
2022-07-29 12:15:00,536.37,537.0,536.37,536.52,5400.0,515.4451,516.0506,515.4451,515.5893,5400.0
2022-07-29 12:20:00,536.56,536.58,536.24,536.51,1657.0,515.6277,515.647,515.3202,515.5797,1657.0
2022-07-29 12:25:00,536.4,536.96,536.4,536.84,2787.0,515.474,516.0121,515.474,515.8968,2787.0
2022-07-29 12:30:00,536.89,537.1,536.75,536.85,4070.0,515.9449,516.1467,515.8103,515.9064,4070.0
2022-07-29 12:35:00,536.77,537.41,536.41,537.41,4292.0,515.8295,516.4446,515.4836,516.4446,4292.0
2022-07-29 12:40:00,537.32,537.62,537.27,537.54,4243.0,516.3581,516.6464,516.31,516.5695,4243.0
2022-07-29 12:45:00,537.71,538.18,537.51,537.78,7624.0,516.7329,517.1845,516.5407,516.8001,7624.0
2022-07-29 12:50:00,537.89,538.49,537.88,538.48,5672.0,516.9058,517.4824,516.8962,517.4728,5672.0
2022-07-29 12:55:00,538.52,538.68,538.27,538.45,4367.0,517.5113,517.665,517.271,517.444,4367.0
2022-07-29 13:00:00,538.34,538.48,537.78,538.33,6103.0,517.3383,517.4728,516.8001,517.3287,6103.0
2022-07-29 13:05:00,538.15,538.62,538.14,538.39,5034.0,517.1557,517.6074,517.1461,517.3863,5034.0
2022-07-29 13:10:00,538.5,538.63,537.97,538.23,3698.0,517.492,517.617,516.9827,517.2326,3698.0
2022-07-29 13:15:00,538.26,538.82,538.07,538.79,3670.0,517.2614,517.7996,517.0788,517.7707,3670.0
2022-07-29 13:20:00,538.68,538.76,537.71,537.71,8826.0,517.665,517.7419,516.7329,516.7329,8826.0
2022-07-29 13:25:00,537.8,538.13,536.6,536.77,8551.0,516.8194,517.1365,515.6662,515.8295,8551.0
2022-07-29 13:30:00,536.94,537.15,536.46,536.69,6583.0,515.9929,516.1947,515.5316,515.7527,6583.0
2022-07-29 13:35:00,536.82,537.03,536.75,537.03,4488.0,515.8776,516.0794,515.8103,516.0794,4488.0
2022-07-29 13:40:00,536.98,537.99,536.9,537.62,9771.0,516.0313,517.0019,515.9545,516.6464,9771.0
2022-07-29 13:45:00,537.72,538.21,537.67,537.9,4433.0,516.7425,517.2134,516.6944,516.9155,4433.0
2022-07-29 13:50:00,537.92,538.42,537.83,538.42,6504.0,516.9347,517.4152,516.8482,517.4152,6504.0
2022-07-29 13:55:00,538.24,538.89,538.23,538.73,5865.0,517.2422,517.8668,517.2326,517.7131,5865.0
2022-07-29 14:00:00,538.72,539.16,538.47,539.08,5810.0,517.7035,518.1263,517.4632,518.0494,5810.0
2022-07-29 14:05:00,539.0,539.5,538.95,539.37,9954.0,517.9725,518.453,517.9245,518.3281,9954.0
2022-07-29 14:10:00,539.3,539.31,538.97,539.27,5100.0,518.2608,518.2704,517.9437,518.232,5100.0
2022-07-29 14:15:00,539.05,539.06,538.61,539.01,6448.0,518.0206,518.0302,517.5978,517.9822,6448.0
2022-07-29 14:20:00,538.95,539.06,538.49,539.01,3683.0,517.9245,518.0302,517.4824,517.9822,3683.0
2022-07-29 14:25:00,539.11,539.18,538.84,538.89,5709.0,518.0783,518.1455,517.8188,517.8668,5709.0
2022-07-29 14:30:00,539.09,539.18,538.86,539.16,6700.0,518.059,518.1455,517.838,518.1263,6700.0
2022-07-29 14:35:00,539.23,539.74,539.19,539.32,13787.0,518.1936,518.6837,518.1551,518.2801,13787.0
2022-07-29 14:40:00,539.22,539.3,538.5,539.08,9874.0,518.184,518.2608,517.492,518.0494,9874.0
2022-07-29 14:45:00,539.1,539.46,538.93,539.23,9691.0,518.0686,518.4146,517.9053,518.1936,9691.0
2022-07-29 14:50:00,539.22,539.85,539.2,539.79,7483.0,518.184,518.7894,518.1647,518.7317,7483.0
2022-07-29 14:55:00,539.79,539.97,539.27,539.56,10267.0,518.7317,518.9047,518.232,518.5107,10267.0
2022-07-29 15:00:00,539.69,540.45,539.68,540.44,14879.0,518.6356,519.366,518.626,519.3564,14879.0
2022-07-29 15:05:00,540.25,540.39,539.74,539.99,8596.0,519.1738,519.3083,518.6837,518.9239,8596.0
2022-07-29 15:10:00,539.9,540.09,539.48,540.08,5412.0,518.8374,519.02,518.4338,519.0104,5412.0
2022-07-29 15:15:00,540.04,540.14,539.77,540.14,7056.0,518.972,519.0681,518.7125,519.0681,7056.0
2022-07-29 15:20:00,540.07,540.53,539.91,540.32,5652.0,519.0008,519.4429,518.847,519.241,5652.0
2022-07-29 15:25:00,540.46,540.93,540.34,540.93,7256.0,519.3756,519.8272,519.2603,519.8272,7256.0
2022-07-29 15:30:00,540.84,541.0,540.26,540.94,13243.0,519.7408,519.8945,519.1834,519.8369,13243.0
2022-07-29 15:35:00,541.03,541.4,540.68,540.9,12083.0,519.9233,520.2789,519.587,519.7984,12083.0
2022-07-29 15:40:00,540.91,541.3,540.47,541.14,11751.0,519.808,520.1828,519.3852,520.0291,11751.0
2022-07-29 15:45:00,541.07,541.19,540.7,541.15,12535.0,519.9618,520.0771,519.6062,520.0387,12535.0
2022-07-29 15:50:00,541.2,542.12,541.07,541.75,43722.0,520.0867,520.9708,519.9618,520.6153,43722.0
2022-07-29 15:55:00,541.57,541.86,541.04,541.17,83861.0,520.4423,520.721,519.933,520.0579,83861.0
2022-08-01 09:30:00,541.37,544.44,541.25,543.93,37451.0,520.2501,523.2003,520.1348,522.7102,37451.0
2022-08-01 09:35:00,544.0,545.99,542.76,544.5,20904.0,522.7775,524.6898,521.5859,523.258,20904.0
2022-08-01 09:40:00,544.44,547.22,544.39,546.74,17748.0,523.2003,525.8719,523.1523,525.4106,17748.0
2022-08-01 09:45:00,546.69,548.1,546.02,548.1,18081.0,525.3625,526.7175,524.7187,526.7175,18081.0
2022-08-01 09:50:00,547.85,549.65,547.43,549.65,27385.0,526.4773,528.2071,526.0737,528.2071,27385.0
2022-08-01 09:55:00,549.39,549.99,548.79,549.65,15476.0,527.9572,528.5338,527.3806,528.2071,15476.0
2022-08-01 10:00:00,549.43,550.0,548.0,549.3,21230.0,527.9956,528.5434,526.6214,527.8707,21230.0
2022-08-01 10:05:00,549.14,550.83,549.14,550.27,14480.0,527.717,529.341,527.717,528.8029,14480.0
2022-08-01 10:10:00,550.4,550.9,549.5,549.62,12247.0,528.9278,529.4083,528.0629,528.1782,12247.0
2022-08-01 10:15:00,549.95,550.0,548.27,548.73,12961.0,528.4954,528.5434,526.8809,527.323,12961.0
2022-08-01 10:20:00,548.72,549.29,547.99,548.45,17605.0,527.3133,527.8611,526.6118,527.0539,17605.0
2022-08-01 10:25:00,548.32,548.45,546.59,547.27,8949.0,526.929,527.0539,525.2664,525.9199,8949.0
2022-08-01 10:30:00,547.21,548.78,547.21,548.34,8613.0,525.8623,527.371,525.8623,526.9482,8613.0
2022-08-01 10:35:00,548.65,549.49,548.4,549.21,12032.0,527.2461,528.0533,527.0058,527.7842,12032.0
2022-08-01 10:40:00,549.26,551.0,549.26,550.84,11256.0,527.8323,529.5044,527.8323,529.3506,11256.0
2022-08-01 10:45:00,550.8,551.27,550.15,551.12,13142.0,529.3122,529.7639,528.6876,529.6197,13142.0
2022-08-01 10:50:00,551.29,552.71,551.16,552.26,15180.0,529.7831,531.1477,529.6582,530.7152,15180.0
2022-08-01 10:55:00,552.01,552.12,551.49,551.55,5723.0,530.475,530.5807,529.9753,530.0329,5723.0
2022-08-01 11:00:00,551.68,551.68,550.08,550.52,7938.0,530.1579,530.1579,528.6203,529.0431,7938.0
2022-08-01 11:05:00,550.51,550.51,549.5,549.96,7747.0,529.0335,529.0335,528.0629,528.505,7747.0
2022-08-01 11:10:00,549.98,549.98,548.95,549.44,4998.0,528.5242,528.5242,527.5344,528.0053,4998.0
2022-08-01 11:15:00,549.44,549.52,547.9,547.9,5884.0,528.0053,528.0821,526.5253,526.5253,5884.0
2022-08-01 11:20:00,547.8,549.47,547.8,549.17,5677.0,526.4292,528.0341,526.4292,527.7458,5677.0
2022-08-01 11:25:00,549.2,549.89,549.1,549.56,5950.0,527.7746,528.4377,527.6785,528.1206,5950.0
2022-08-01 11:30:00,549.28,549.43,548.81,549.28,9004.0,527.8515,527.9956,527.3998,527.8515,9004.0
2022-08-01 11:35:00,549.13,549.22,548.82,549.22,6867.0,527.7074,527.7938,527.4094,527.7938,6867.0
2022-08-01 11:40:00,549.29,550.14,548.92,549.98,5777.0,527.8611,528.6779,527.5055,528.5242,5777.0
2022-08-01 11:45:00,549.98,550.87,549.81,550.6,5722.0,528.5242,529.3795,528.3608,529.12,5722.0
2022-08-01 11:50:00,550.69,551.4,550.61,551.01,6528.0,529.2065,529.8888,529.1296,529.514,6528.0
2022-08-01 11:55:00,551.48,551.48,550.21,550.44,7655.0,529.9657,529.9657,528.7452,528.9662,7655.0
2022-08-01 12:00:00,550.42,551.06,550.23,550.46,9779.0,528.947,529.5621,528.7644,528.9855,9779.0
2022-08-01 12:05:00,550.77,550.95,550.2,550.28,5304.0,529.2834,529.4563,528.7356,528.8125,5304.0
2022-08-01 12:10:00,550.41,550.63,549.36,549.4,2944.0,528.9374,529.1488,527.9284,527.9668,2944.0
2022-08-01 12:15:00,549.64,550.19,549.42,550.1,6284.0,528.1975,528.726,527.986,528.6395,6284.0
2022-08-01 12:20:00,550.09,551.0,549.72,550.83,4646.0,528.6299,529.5044,528.2743,529.341,4646.0
2022-08-01 12:25:00,550.57,550.88,550.12,550.12,3653.0,529.0912,529.3891,528.6587,528.6587,3653.0
2022-08-01 12:30:00,550.23,550.27,549.57,549.86,9191.0,528.7644,528.8029,528.1302,528.4089,9191.0
2022-08-01 12:35:00,549.87,550.0,549.32,549.82,5955.0,528.4185,528.5434,527.8899,528.3704,5955.0
2022-08-01 12:40:00,549.8,549.93,548.97,549.59,4435.0,528.3512,528.4761,527.5536,528.1494,4435.0
2022-08-01 12:45:00,549.76,550.3,549.45,549.55,3480.0,528.3128,528.8317,528.0149,528.111,3480.0
2022-08-01 12:50:00,549.59,549.72,549.09,549.24,7618.0,528.1494,528.2743,527.6689,527.8131,7618.0
2022-08-01 12:55:00,549.19,549.29,548.63,549.17,4896.0,527.765,527.8611,527.2269,527.7458,4896.0
2022-08-01 13:00:00,549.07,549.07,547.03,547.26,13801.0,527.6497,527.6497,525.6893,525.9103,13801.0
2022-08-01 13:05:00,547.31,548.06,547.02,548.06,6831.0,525.9584,526.6791,525.6797,526.6791,6831.0
2022-08-01 13:10:00,548.04,548.56,547.77,548.45,6938.0,526.6599,527.1596,526.4004,527.0539,6938.0
2022-08-01 13:15:00,548.5,548.75,547.73,547.73,3875.0,527.1019,527.3422,526.362,526.362,3875.0
2022-08-01 13:20:00,547.57,548.11,547.01,547.53,3153.0,526.2082,526.7271,525.6701,526.1698,3153.0
2022-08-01 13:25:00,547.39,547.79,546.88,547.06,4613.0,526.0352,526.4196,525.5451,525.7181,4613.0
2022-08-01 13:30:00,546.98,547.01,546.5,546.69,6942.0,525.6412,525.6701,525.18,525.3625,6942.0
2022-08-01 13:35:00,546.99,547.0,546.38,546.5,5043.0,525.6508,525.6604,525.0646,525.18,5043.0
2022-08-01 13:40:00,546.7,546.74,546.2,546.39,2620.0,525.3721,525.4106,524.8917,525.0742,2620.0
2022-08-01 13:45:00,546.39,546.49,545.59,546.2,4446.0,525.0742,525.1703,524.3055,524.8917,4446.0
2022-08-01 13:50:00,546.38,546.38,545.76,546.04,3297.0,525.0646,525.0646,524.4688,524.7379,3297.0
2022-08-01 13:55:00,546.03,546.57,545.78,546.48,5041.0,524.7283,525.2472,524.488,525.1607,5041.0
2022-08-01 14:00:00,546.51,546.52,545.43,546.04,4580.0,525.1896,525.1992,524.1517,524.7379,4580.0
2022-08-01 14:05:00,546.12,546.47,545.25,545.41,3271.0,524.8148,525.1511,523.9787,524.1325,3271.0
2022-08-01 14:10:00,545.43,546.17,545.1,546.17,2590.0,524.1517,524.8628,523.8346,524.8628,2590.0
2022-08-01 14:15:00,546.02,546.5,545.34,545.35,4935.0,524.7187,525.18,524.0652,524.0748,4935.0
2022-08-01 14:20:00,545.26,546.4,545.11,546.2,3643.0,523.9883,525.0839,523.8442,524.8917,3643.0
2022-08-01 14:25:00,546.26,546.37,545.82,546.37,4706.0,524.9493,525.055,524.5265,525.055,4706.0
2022-08-01 14:30:00,546.01,546.26,545.94,546.0,3139.0,524.7091,524.9493,524.6418,524.6995,3139.0
2022-08-01 14:35:00,546.06,546.62,546.06,546.12,5806.0,524.7571,525.2953,524.7571,524.8148,5806.0
2022-08-01 14:40:00,546.12,546.13,545.05,545.05,3993.0,524.8148,524.8244,523.7865,523.7865,3993.0
2022-08-01 14:45:00,545.17,545.79,545.16,545.39,2800.0,523.9018,524.4977,523.8922,524.1133,2800.0
2022-08-01 14:50:00,545.32,546.09,545.15,546.03,4490.0,524.046,524.7859,523.8826,524.7283,4490.0
2022-08-01 14:55:00,546.19,547.57,545.93,546.91,20968.0,524.882,526.2082,524.6322,525.574,20968.0
2022-08-01 15:00:00,546.68,547.08,546.46,546.95,4109.0,525.3529,525.7373,525.1415,525.6124,4109.0
2022-08-01 15:05:00,546.93,547.68,546.72,547.53,5140.0,525.5932,526.3139,525.3914,526.1698,5140.0
2022-08-01 15:10:00,547.43,547.95,547.26,547.95,3600.0,526.0737,526.5734,525.9103,526.5734,3600.0
2022-08-01 15:15:00,547.81,547.98,547.32,547.38,5759.0,526.4388,526.6022,525.968,526.0256,5759.0
2022-08-01 15:20:00,547.37,547.37,546.77,546.77,6157.0,526.016,526.016,525.4394,525.4394,6157.0
2022-08-01 15:25:00,546.63,546.99,546.58,546.98,2247.0,525.3049,525.6508,525.2568,525.6412,2247.0
2022-08-01 15:30:00,546.83,547.19,546.45,546.83,4793.0,525.4971,525.843,525.1319,525.4971,4793.0
2022-08-01 15:35:00,546.88,546.93,546.54,546.76,5089.0,525.5451,525.5932,525.2184,525.4298,5089.0
2022-08-01 15:40:00,546.9,547.33,546.29,546.36,6977.0,525.5643,525.9776,524.9781,525.0454,6977.0
2022-08-01 15:45:00,546.47,547.61,546.3,547.39,8689.0,525.1511,526.2466,524.9878,526.0352,8689.0
2022-08-01 15:50:00,547.65,548.18,546.62,546.75,16782.0,526.2851,526.7944,525.2953,525.4202,16782.0
2022-08-01 15:55:00,546.65,546.93,545.91,546.9,67283.0,525.3241,525.5932,524.613,525.5643,67283.0
2022-08-02 09:30:00,545.99,545.99,541.22,542.07,40081.0,524.6898,524.6898,520.1059,520.9228,40081.0
2022-08-02 09:35:00,541.63,543.25,541.63,542.0,10370.0,520.4999,522.0567,520.4999,520.8555,10370.0
2022-08-02 09:40:00,542.54,543.69,542.32,543.34,9327.0,521.3744,522.4796,521.163,522.1432,9327.0
2022-08-02 09:45:00,543.52,544.79,543.52,544.53,11281.0,522.3162,523.5367,522.3162,523.2868,11281.0
2022-08-02 09:50:00,544.25,544.68,543.34,543.64,7443.0,523.0177,523.431,522.1432,522.4315,7443.0
2022-08-02 09:55:00,543.48,544.79,543.42,544.66,7810.0,522.2778,523.5367,522.2201,523.4117,7810.0
2022-08-02 10:00:00,544.4,544.4,542.52,543.59,6236.0,523.1619,523.1619,521.3552,522.3835,6236.0
2022-08-02 10:05:00,542.73,543.8,541.73,541.73,11970.0,521.557,522.5853,520.596,520.596,11970.0
2022-08-02 10:10:00,541.72,542.26,540.76,541.51,11433.0,520.5864,521.1054,519.6639,520.3846,11433.0
2022-08-02 10:15:00,541.27,541.46,540.88,541.39,15795.0,520.154,520.3366,519.7792,520.2693,15795.0
2022-08-02 10:20:00,541.48,541.97,540.9,541.16,9851.0,520.3558,520.8267,519.7984,520.0483,9851.0
2022-08-02 10:25:00,541.34,543.24,540.97,542.98,6943.0,520.2213,522.0471,519.8657,521.7973,6943.0
2022-08-02 10:30:00,543.17,543.78,542.9,543.35,7742.0,521.9799,522.5661,521.7204,522.1528,7742.0
2022-08-02 10:35:00,543.34,544.16,543.13,544.04,6214.0,522.1432,522.9312,521.9414,522.8159,6214.0
2022-08-02 10:40:00,544.12,545.18,543.58,545.12,10262.0,522.8928,523.9114,522.3739,523.8538,10262.0
2022-08-02 10:45:00,545.25,545.89,544.64,545.22,6408.0,523.9787,524.5937,523.3925,523.9499,6408.0
2022-08-02 10:50:00,545.07,547.21,545.07,546.68,31662.0,523.8057,525.8623,523.8057,525.3529,31662.0
2022-08-02 10:55:00,546.86,547.04,545.69,546.06,10317.0,525.5259,525.6989,524.4016,524.7571,10317.0
2022-08-02 11:00:00,545.9,546.53,545.16,545.16,5346.0,524.6034,525.2088,523.8922,523.8922,5346.0
2022-08-02 11:05:00,545.39,545.8,544.82,545.8,7412.0,524.1133,524.5073,523.5655,524.5073,7412.0
2022-08-02 11:10:00,545.66,545.66,545.23,545.26,2882.0,524.3727,524.3727,523.9595,523.9883,2882.0
2022-08-02 11:15:00,545.29,545.68,545.21,545.51,4270.0,524.0172,524.3919,523.9403,524.2286,4270.0
2022-08-02 11:20:00,545.43,545.43,544.68,544.77,2857.0,524.1517,524.1517,523.431,523.5174,2857.0
2022-08-02 11:25:00,545.22,546.08,545.15,545.97,3450.0,523.9499,524.7763,523.8826,524.6706,3450.0
2022-08-02 11:30:00,546.06,546.15,544.39,545.21,3855.0,524.7571,524.8436,523.1523,523.9403,3855.0
2022-08-02 11:35:00,545.12,546.08,545.12,546.0,1600.0,523.8538,524.7763,523.8538,524.6995,1600.0
2022-08-02 11:40:00,545.88,547.2,545.88,547.19,8955.0,524.5841,525.8526,524.5841,525.843,8955.0
2022-08-02 11:45:00,547.09,547.27,546.49,546.55,6104.0,525.7469,525.9199,525.1703,525.228,6104.0
2022-08-02 11:50:00,546.49,547.46,546.42,547.4,26283.0,525.1703,526.1025,525.1031,526.0448,26283.0
2022-08-02 11:55:00,547.31,547.59,546.76,546.93,5837.0,525.9584,526.2274,525.4298,525.5932,5837.0
2022-08-02 12:00:00,546.98,548.36,546.98,548.2,8593.0,525.6412,526.9674,525.6412,526.8136,8593.0
2022-08-02 12:05:00,548.14,548.74,548.14,548.55,5119.0,526.756,527.3326,526.756,527.15,5119.0
2022-08-02 12:10:00,548.57,549.1,548.42,548.99,4318.0,527.1692,527.6785,527.025,527.5728,4318.0
2022-08-02 12:15:00,549.1,549.81,549.01,549.8,13214.0,527.6785,528.3608,527.592,528.3512,13214.0
2022-08-02 12:20:00,549.85,550.4,549.67,550.35,8297.0,528.3993,528.9278,528.2263,528.8798,8297.0
2022-08-02 12:25:00,550.41,550.49,550.09,550.24,5898.0,528.9374,529.0143,528.6299,528.774,5898.0
2022-08-02 12:30:00,550.25,550.47,549.39,549.43,8234.0,528.7837,528.9951,527.9572,527.9956,8234.0
2022-08-02 12:35:00,549.6,550.29,549.42,550.29,4497.0,528.159,528.8221,527.986,528.8221,4497.0
2022-08-02 12:40:00,550.2,550.56,550.01,550.49,5930.0,528.7356,529.0816,528.553,529.0143,5930.0
2022-08-02 12:45:00,550.46,551.0,550.33,551.0,4200.0,528.9855,529.5044,528.8605,529.5044,4200.0
2022-08-02 12:50:00,551.0,551.04,550.61,550.77,7842.0,529.5044,529.5428,529.1296,529.2834,7842.0
2022-08-02 12:55:00,550.75,550.77,549.7,550.1,7207.0,529.2642,529.2834,528.2551,528.6395,7207.0
2022-08-02 13:00:00,549.79,549.84,549.02,549.24,5735.0,528.3416,528.3897,527.6016,527.8131,5735.0
2022-08-02 13:05:00,549.14,549.26,548.36,549.1,7957.0,527.717,527.8323,526.9674,527.6785,7957.0
2022-08-02 13:10:00,549.32,549.9,549.13,549.22,12939.0,527.8899,528.4473,527.7074,527.7938,12939.0
2022-08-02 13:15:00,549.33,549.43,549.25,549.36,1694.0,527.8995,527.9956,527.8227,527.9284,1694.0
2022-08-02 13:20:00,549.29,549.29,548.33,548.33,2727.0,527.8611,527.8611,526.9386,526.9386,2727.0
2022-08-02 13:25:00,548.24,548.31,546.27,546.58,10097.0,526.8521,526.9193,524.9589,525.2568,10097.0
2022-08-02 13:30:00,546.16,546.18,545.42,545.71,6547.0,524.8532,524.8724,524.1421,524.4208,6547.0
2022-08-02 13:35:00,545.61,546.05,544.54,544.58,5960.0,524.3247,524.7475,523.2964,523.3349,5960.0
2022-08-02 13:40:00,544.68,544.74,544.0,544.07,5364.0,523.431,523.4886,522.7775,522.8448,5364.0
2022-08-02 13:45:00,544.0,544.31,543.47,543.92,4978.0,522.7775,523.0754,522.2682,522.7006,4978.0
2022-08-02 13:50:00,543.67,544.34,543.54,543.87,5608.0,522.4604,523.1042,522.3354,522.6526,5608.0
2022-08-02 13:55:00,543.95,544.13,543.58,543.88,5197.0,522.7294,522.9024,522.3739,522.6622,5197.0
2022-08-02 14:00:00,543.71,544.12,543.4,544.0,9526.0,522.4988,522.8928,522.2009,522.7775,9526.0
2022-08-02 14:05:00,544.12,545.15,543.98,545.15,7050.0,522.8928,523.8826,522.7583,523.8826,7050.0
2022-08-02 14:10:00,545.02,545.02,544.26,544.4,3503.0,523.7577,523.7577,523.0273,523.1619,3503.0
2022-08-02 14:15:00,544.59,544.87,544.23,544.23,3074.0,523.3445,523.6135,522.9985,522.9985,3074.0
2022-08-02 14:20:00,544.23,545.21,544.03,545.04,2660.0,522.9985,523.9403,522.8063,523.7769,2660.0
2022-08-02 14:25:00,545.29,545.7,544.96,545.12,4312.0,524.0172,524.4112,523.7,523.8538,4312.0
2022-08-02 14:30:00,545.24,546.11,545.11,545.96,5358.0,523.9691,524.8052,523.8442,524.661,5358.0
2022-08-02 14:35:00,545.78,545.78,545.09,545.31,5045.0,524.488,524.488,523.825,524.0364,5045.0
2022-08-02 14:40:00,545.52,545.64,545.36,545.46,4834.0,524.2382,524.3535,524.0844,524.1805,4834.0
2022-08-02 14:45:00,545.37,545.79,544.86,545.78,9759.0,524.094,524.4977,523.6039,524.488,9759.0
2022-08-02 14:50:00,545.91,546.3,544.87,545.22,10278.0,524.613,524.9878,523.6135,523.9499,10278.0
2022-08-02 14:55:00,545.0,545.04,544.41,544.9,9093.0,523.7385,523.7769,523.1715,523.6424,9093.0
2022-08-02 15:00:00,544.91,545.97,544.91,545.36,7995.0,523.652,524.6706,523.652,524.0844,7995.0
2022-08-02 15:05:00,545.45,545.73,545.25,545.4,3301.0,524.1709,524.44,523.9787,524.1229,3301.0
2022-08-02 15:10:00,545.53,545.53,545.08,545.34,4428.0,524.2478,524.2478,523.8153,524.0652,4428.0
2022-08-02 15:15:00,545.32,545.32,543.42,543.76,8267.0,524.046,524.046,522.2201,522.5468,8267.0
2022-08-02 15:20:00,543.64,544.19,543.45,543.99,7575.0,522.4315,522.9601,522.2489,522.7679,7575.0
2022-08-02 15:25:00,543.81,544.59,543.56,544.5,9434.0,522.5949,523.3445,522.3546,523.258,9434.0
2022-08-02 15:30:00,544.44,544.52,543.77,544.52,5895.0,523.2003,523.2772,522.5565,523.2772,5895.0
2022-08-02 15:35:00,544.54,545.32,544.28,544.63,8972.0,523.2964,524.046,523.0466,523.3829,8972.0
2022-08-02 15:40:00,544.83,545.05,544.36,545.05,11991.0,523.5751,523.7865,523.1234,523.7865,11991.0
2022-08-02 15:45:00,545.14,545.23,544.13,544.54,15604.0,523.873,523.9595,522.9024,523.2964,15604.0
2022-08-02 15:50:00,544.57,544.69,544.13,544.13,14629.0,523.3252,523.4406,522.9024,522.9024,14629.0
2022-08-02 15:55:00,544.16,544.16,543.31,543.46,59840.0,522.9312,522.9312,522.1144,522.2585,59840.0
2022-08-03 09:30:00,545.34,547.21,544.34,545.16,34678.0,524.0652,525.8623,523.1042,523.8922,34678.0
2022-08-03 09:35:00,545.49,548.34,545.32,548.02,22236.0,524.2094,526.9482,524.046,526.6407,22236.0
2022-08-03 09:40:00,548.19,548.19,544.27,544.27,14308.0,526.804,526.804,523.0369,523.0369,14308.0
2022-08-03 09:45:00,544.66,545.88,543.01,545.47,37859.0,523.4117,524.5841,521.8261,524.1901,37859.0
2022-08-03 09:50:00,545.43,545.45,544.37,545.41,5904.0,524.1517,524.1709,523.133,524.1325,5904.0
2022-08-03 09:55:00,545.59,546.27,545.21,546.0,7233.0,524.3055,524.9589,523.9403,524.6995,7233.0
2022-08-03 10:00:00,545.96,545.96,544.05,545.88,4142.0,524.661,524.661,522.8255,524.5841,4142.0
2022-08-03 10:05:00,546.22,547.22,546.01,546.45,5194.0,524.9109,525.8719,524.7091,525.1319,5194.0
2022-08-03 10:10:00,546.76,546.76,545.71,545.71,3094.0,525.4298,525.4298,524.4208,524.4208,3094.0
2022-08-03 10:15:00,546.03,546.13,544.0,544.0,8436.0,524.7283,524.8244,522.7775,522.7775,8436.0
2022-08-03 10:20:00,544.15,544.64,543.83,544.24,3100.0,522.9216,523.3925,522.6141,523.0081,3100.0
2022-08-03 10:25:00,544.23,545.26,543.7,545.11,6543.0,522.9985,523.9883,522.4892,523.8442,6543.0
2022-08-03 10:30:00,545.0,545.0,542.8,543.17,9700.0,523.7385,523.7385,521.6243,521.9799,9700.0
2022-08-03 10:35:00,543.39,543.64,542.11,543.17,6822.0,522.1913,522.4315,520.9612,521.9799,6822.0
2022-08-03 10:40:00,543.21,543.4,542.15,542.75,4980.0,522.0183,522.2009,520.9997,521.5762,4980.0
2022-08-03 10:45:00,543.07,544.0,542.49,543.5,6929.0,521.8838,522.7775,521.3264,522.297,6929.0
2022-08-03 10:50:00,543.5,543.52,542.82,543.04,3943.0,522.297,522.3162,521.6435,521.8549,3943.0
2022-08-03 10:55:00,543.24,543.37,542.7,542.76,5837.0,522.0471,522.1721,521.5282,521.5859,5837.0
2022-08-03 11:00:00,542.97,543.4,542.55,542.99,8869.0,521.7877,522.2009,521.384,521.8069,8869.0
2022-08-03 11:05:00,543.08,544.3,543.07,544.13,6636.0,521.8934,523.0658,521.8838,522.9024,6636.0
2022-08-03 11:10:00,544.21,544.67,543.71,544.23,6521.0,522.9793,523.4213,522.4988,522.9985,6521.0
2022-08-03 11:15:00,544.14,544.41,543.55,543.9,5591.0,522.912,523.1715,522.345,522.6814,5591.0
2022-08-03 11:20:00,544.06,544.75,544.06,544.55,7911.0,522.8351,523.4982,522.8351,523.306,7911.0
2022-08-03 11:25:00,544.59,545.64,544.59,545.36,8410.0,523.3445,524.3535,523.3445,524.0844,8410.0
2022-08-03 11:30:00,545.2,545.75,545.13,545.59,4961.0,523.9307,524.4592,523.8634,524.3055,4961.0
2022-08-03 11:35:00,545.71,546.57,545.67,546.57,4400.0,524.4208,525.2472,524.3823,525.2472,4400.0
2022-08-03 11:40:00,546.52,546.79,545.92,546.27,4852.0,525.1992,525.4586,524.6226,524.9589,4852.0
2022-08-03 11:45:00,546.02,546.47,545.86,545.87,4012.0,524.7187,525.1511,524.5649,524.5745,4012.0
2022-08-03 11:50:00,545.88,545.94,545.4,545.94,5105.0,524.5841,524.6418,524.1229,524.6418,5105.0
2022-08-03 11:55:00,546.01,546.55,545.67,546.27,5310.0,524.7091,525.228,524.3823,524.9589,5310.0
2022-08-03 12:00:00,546.28,546.32,545.9,546.32,3096.0,524.9685,525.007,524.6034,525.007,3096.0
2022-08-03 12:05:00,546.23,546.73,546.21,546.26,3603.0,524.9205,525.401,524.9013,524.9493,3603.0
2022-08-03 12:10:00,546.25,546.56,545.73,546.12,3701.0,524.9397,525.2376,524.44,524.8148,3701.0
2022-08-03 12:15:00,546.1,546.1,545.24,545.51,2758.0,524.7956,524.7956,523.9691,524.2286,2758.0
2022-08-03 12:20:00,545.66,545.98,545.25,545.27,5165.0,524.3727,524.6802,523.9787,523.9979,5165.0
2022-08-03 12:25:00,545.27,545.3,544.9,545.24,5958.0,523.9979,524.0268,523.6424,523.9691,5958.0
2022-08-03 12:30:00,545.0,545.91,544.88,545.47,10179.0,523.7385,524.613,523.6232,524.1901,10179.0
2022-08-03 12:35:00,545.66,545.87,545.35,545.46,3385.0,524.3727,524.5745,524.0748,524.1805,3385.0
2022-08-03 12:40:00,545.16,545.71,545.11,545.42,2889.0,523.8922,524.4208,523.8442,524.1421,2889.0
2022-08-03 12:45:00,545.27,546.04,545.1,545.7,2006.0,523.9979,524.7379,523.8346,524.4112,2006.0
2022-08-03 12:50:00,546.02,546.2,545.66,546.2,5680.0,524.7187,524.8917,524.3727,524.8917,5680.0
2022-08-03 12:55:00,545.99,546.32,545.46,545.79,4104.0,524.6898,525.007,524.1805,524.4977,4104.0
2022-08-03 13:00:00,545.7,545.88,545.58,545.59,1700.0,524.4112,524.5841,524.2958,524.3055,1700.0
2022-08-03 13:05:00,545.59,545.8,545.32,545.71,3699.0,524.3055,524.5073,524.046,524.4208,3699.0
2022-08-03 13:10:00,545.57,545.62,545.2,545.28,2050.0,524.2862,524.3343,523.9307,524.0075,2050.0
2022-08-03 13:15:00,545.3,545.46,544.85,544.86,3659.0,524.0268,524.1805,523.5943,523.6039,3659.0
2022-08-03 13:20:00,544.7,544.97,544.46,544.89,2538.0,523.4502,523.7096,523.2195,523.6328,2538.0
2022-08-03 13:25:00,544.93,545.72,544.93,545.35,8275.0,523.6712,524.4304,523.6712,524.0748,8275.0
2022-08-03 13:30:00,545.55,545.58,544.96,544.96,5107.0,524.267,524.2958,523.7,523.7,5107.0
2022-08-03 13:35:00,544.93,545.0,544.57,544.61,3497.0,523.6712,523.7385,523.3252,523.3637,3497.0
2022-08-03 13:40:00,544.6,545.85,544.6,545.84,7555.0,523.3541,524.5553,523.3541,524.5457,7555.0
2022-08-03 13:45:00,545.74,546.45,545.46,546.45,3128.0,524.4496,525.1319,524.1805,525.1319,3128.0
2022-08-03 13:50:00,546.5,546.68,546.03,546.68,5833.0,525.18,525.3529,524.7283,525.3529,5833.0
2022-08-03 13:55:00,546.53,546.94,546.13,546.73,5748.0,525.2088,525.6028,524.8244,525.401,5748.0
2022-08-03 14:00:00,546.65,547.09,546.16,547.03,7956.0,525.3241,525.7469,524.8532,525.6893,7956.0
2022-08-03 14:05:00,547.1,547.29,546.53,547.14,5372.0,525.7565,525.9391,525.2088,525.795,5372.0
2022-08-03 14:10:00,547.35,547.47,546.93,547.45,6227.0,525.9968,526.1121,525.5932,526.0929,6227.0
2022-08-03 14:15:00,547.26,548.1,547.26,548.1,7434.0,525.9103,526.7175,525.9103,526.7175,7434.0
2022-08-03 14:20:00,548.08,548.28,547.73,548.1,9254.0,526.6983,526.8905,526.362,526.7175,9254.0
2022-08-03 14:25:00,548.13,548.21,547.2,547.36,5551.0,526.7464,526.8232,525.8526,526.0064,5551.0
2022-08-03 14:30:00,547.63,547.63,547.12,547.3,4538.0,526.2659,526.2659,525.7758,525.9487,4538.0
2022-08-03 14:35:00,547.47,547.78,547.21,547.33,11467.0,526.1121,526.41,525.8623,525.9776,11467.0
2022-08-03 14:40:00,547.13,547.18,546.25,546.32,7450.0,525.7854,525.8334,524.9397,525.007,7450.0
2022-08-03 14:45:00,546.65,547.11,546.31,547.1,3249.0,525.3241,525.7662,524.9974,525.7565,3249.0
2022-08-03 14:50:00,547.03,547.29,546.88,547.29,3265.0,525.6893,525.9391,525.5451,525.9391,3265.0
2022-08-03 14:55:00,547.21,547.26,546.9,546.9,2279.0,525.8623,525.9103,525.5643,525.5643,2279.0
2022-08-03 15:00:00,546.96,547.7,546.75,547.58,5670.0,525.622,526.3331,525.4202,526.2178,5670.0
2022-08-03 15:05:00,547.67,547.74,546.92,547.05,8163.0,526.3043,526.3716,525.5836,525.7085,8163.0
2022-08-03 15:10:00,546.83,547.13,546.43,546.63,12014.0,525.4971,525.7854,525.1127,525.3049,12014.0
2022-08-03 15:15:00,546.58,546.8,545.7,546.77,5804.0,525.2568,525.4682,524.4112,525.4394,5804.0
2022-08-03 15:20:00,546.77,546.94,546.29,546.51,10138.0,525.4394,525.6028,524.9781,525.1896,10138.0
2022-08-03 15:25:00,546.4,546.58,546.03,546.4,3066.0,525.0839,525.2568,524.7283,525.0839,3066.0
2022-08-03 15:30:00,546.45,546.84,546.35,546.59,9502.0,525.1319,525.5067,525.0358,525.2664,9502.0
2022-08-03 15:35:00,546.69,547.25,546.66,547.22,5070.0,525.3625,525.9007,525.3337,525.8719,5070.0
2022-08-03 15:40:00,547.24,548.7,547.13,548.4,13093.0,525.8911,527.2941,525.7854,527.0058,13093.0
2022-08-03 15:45:00,548.38,548.38,547.3,547.64,12142.0,526.9866,526.9866,525.9487,526.2755,12142.0
2022-08-03 15:50:00,547.71,548.29,547.67,547.77,19012.0,526.3427,526.9001,526.3043,526.4004,19012.0
2022-08-03 15:55:00,547.82,547.82,546.58,547.02,62177.0,526.4485,526.4485,525.2568,525.6797,62177.0
2022-08-04 09:30:00,547.03,547.2,544.66,546.18,51144.0,525.6893,525.8526,523.4117,524.8724,51144.0
2022-08-04 09:35:00,546.2,546.5,544.0,544.12,31419.0,524.8917,525.18,522.7775,522.8928,31419.0
2022-08-04 09:40:00,544.52,545.77,543.62,545.64,8993.0,523.2772,524.4784,522.4123,524.3535,8993.0
2022-08-04 09:45:00,545.98,546.19,544.83,544.87,11694.0,524.6802,524.882,523.5751,523.6135,11694.0
2022-08-04 09:50:00,544.82,545.38,544.15,545.38,11741.0,523.5655,524.1036,522.9216,524.1036,11741.0
2022-08-04 09:55:00,545.93,545.99,545.01,545.87,7678.0,524.6322,524.6898,523.7481,524.5745,7678.0
2022-08-04 10:00:00,545.77,546.19,545.25,545.76,10641.0,524.4784,524.882,523.9787,524.4688,10641.0
2022-08-04 10:05:00,545.79,546.09,545.21,546.07,22025.0,524.4977,524.7859,523.9403,524.7667,22025.0
2022-08-04 10:10:00,546.11,546.53,545.5,545.57,19536.0,524.8052,525.2088,524.219,524.2862,19536.0
2022-08-04 10:15:00,545.72,545.95,544.18,544.42,11323.0,524.4304,524.6514,522.9505,523.1811,11323.0
2022-08-04 10:20:00,544.37,544.55,543.62,544.41,7295.0,523.133,523.306,522.4123,523.1715,7295.0
2022-08-04 10:25:00,544.47,545.71,544.43,544.81,6425.0,523.2291,524.4208,523.1907,523.5559,6425.0
2022-08-04 10:30:00,544.8,545.27,543.6,543.6,4323.0,523.5463,523.9979,522.3931,522.3931,4323.0
2022-08-04 10:35:00,543.42,543.61,542.87,542.97,7825.0,522.2201,522.4027,521.6916,521.7877,7825.0
2022-08-04 10:40:00,543.07,543.52,542.77,543.52,7899.0,521.8838,522.3162,521.5955,522.3162,7899.0
2022-08-04 10:45:00,543.25,544.68,543.24,544.34,7712.0,522.0567,523.431,522.0471,523.1042,7712.0
2022-08-04 10:50:00,544.0,544.35,543.72,544.26,9834.0,522.7775,523.1138,522.5084,523.0273,9834.0
2022-08-04 10:55:00,544.17,544.36,543.37,543.37,22588.0,522.9408,523.1234,522.1721,522.1721,22588.0
2022-08-04 11:00:00,543.63,543.65,542.36,542.39,8343.0,522.4219,522.4411,521.2015,521.2303,8343.0
2022-08-04 11:05:00,542.36,542.59,541.42,541.54,14552.0,521.2015,521.4225,520.2981,520.4135,14552.0
2022-08-04 11:10:00,541.39,542.44,540.8,540.84,14444.0,520.2693,521.2783,519.7023,519.7408,14444.0
2022-08-04 11:15:00,540.86,542.52,540.86,542.19,7803.0,519.76,521.3552,519.76,521.0381,7803.0
2022-08-04 11:20:00,542.16,543.29,542.15,542.51,9630.0,521.0093,522.0952,520.9997,521.3456,9630.0
2022-08-04 11:25:00,542.46,542.97,541.92,542.27,8646.0,521.2976,521.7877,520.7786,521.115,8646.0
2022-08-04 11:30:00,542.28,543.56,542.24,543.24,20567.0,521.1246,522.3546,521.0861,522.0471,20567.0
2022-08-04 11:35:00,543.23,543.75,543.23,543.48,3592.0,522.0375,522.5372,522.0375,522.2778,3592.0
2022-08-04 11:40:00,543.33,543.77,543.23,543.77,4067.0,522.1336,522.5565,522.0375,522.5565,4067.0
2022-08-04 11:45:00,543.93,544.58,543.68,544.58,3426.0,522.7102,523.3349,522.47,523.3349,3426.0
2022-08-04 11:50:00,544.5,545.0,544.42,544.46,4334.0,523.258,523.7385,523.1811,523.2195,4334.0
2022-08-04 11:55:00,544.1,544.49,543.94,544.44,4143.0,522.8736,523.2484,522.7198,523.2003,4143.0
2022-08-04 12:00:00,544.38,544.56,543.97,544.39,4508.0,523.1427,523.3156,522.7487,523.1523,4508.0
2022-08-04 12:05:00,544.23,544.65,544.22,544.36,3089.0,522.9985,523.4021,522.9889,523.1234,3089.0
2022-08-04 12:10:00,544.5,544.51,544.05,544.3,4134.0,523.258,523.2676,522.8255,523.0658,4134.0
2022-08-04 12:15:00,544.16,544.16,543.58,543.65,4968.0,522.9312,522.9312,522.3739,522.4411,4968.0
2022-08-04 12:20:00,543.63,543.91,543.58,543.58,1348.0,522.4219,522.691,522.3739,522.3739,1348.0
2022-08-04 12:25:00,543.41,543.64,543.3,543.64,3444.0,522.2105,522.4315,522.1048,522.4315,3444.0
2022-08-04 12:30:00,543.65,543.76,542.67,543.42,3234.0,522.4411,522.5468,521.4994,522.2201,3234.0
2022-08-04 12:35:00,543.08,543.08,542.71,542.72,2860.0,521.8934,521.8934,521.5378,521.5474,2860.0
2022-08-04 12:40:00,542.81,542.99,542.62,542.88,2295.0,521.6339,521.8069,521.4513,521.7012,2295.0
2022-08-04 12:45:00,542.8,543.22,541.77,541.84,5916.0,521.6243,522.0279,520.6345,520.7017,5916.0
2022-08-04 12:50:00,541.52,541.69,541.24,541.5,3210.0,520.3942,520.5576,520.1252,520.375,3210.0
2022-08-04 12:55:00,541.4,541.87,541.4,541.82,3218.0,520.2789,520.7306,520.2789,520.6825,3218.0
2022-08-04 13:00:00,542.0,542.62,541.8,541.8,2750.0,520.8555,521.4513,520.6633,520.6633,2750.0
2022-08-04 13:05:00,541.89,542.54,541.35,542.54,4436.0,520.7498,521.3744,520.2309,521.3744,4436.0
2022-08-04 13:10:00,542.58,542.83,542.39,542.73,1937.0,521.4129,521.6531,521.2303,521.557,1937.0
2022-08-04 13:15:00,542.95,543.15,542.83,542.87,2287.0,521.7684,521.9606,521.6531,521.6916,2287.0
2022-08-04 13:20:00,542.78,543.24,542.45,542.86,5443.0,521.6051,522.0471,521.288,521.682,5443.0
2022-08-04 13:25:00,542.78,543.0,542.45,543.0,3076.0,521.6051,521.8165,521.288,521.8165,3076.0
2022-08-04 13:30:00,543.0,543.27,542.83,543.09,3816.0,521.8165,522.076,521.6531,521.903,3816.0
2022-08-04 13:35:00,542.99,543.03,542.64,542.88,4738.0,521.8069,521.8453,521.4705,521.7012,4738.0
2022-08-04 13:40:00,542.96,542.99,542.12,542.12,8069.0,521.7781,521.8069,520.9708,520.9708,8069.0
2022-08-04 13:45:00,542.12,542.85,541.87,542.85,10660.0,520.9708,521.6723,520.7306,521.6723,10660.0
2022-08-04 13:50:00,542.75,542.76,542.11,542.24,5111.0,521.5762,521.5859,520.9612,521.0861,5111.0
2022-08-04 13:55:00,542.32,542.32,541.53,541.89,6705.0,521.163,521.163,520.4038,520.7498,6705.0
2022-08-04 14:00:00,541.83,542.13,541.6,542.11,5800.0,520.6921,520.9804,520.4711,520.9612,5800.0
2022-08-04 14:05:00,542.03,542.4,541.49,542.15,8604.0,520.8843,521.2399,520.3654,520.9997,8604.0
2022-08-04 14:10:00,542.08,542.43,541.83,541.89,3801.0,520.9324,521.2687,520.6921,520.7498,3801.0
2022-08-04 14:15:00,541.87,542.15,541.79,541.97,2607.0,520.7306,520.9997,520.6537,520.8267,2607.0
2022-08-04 14:20:00,542.06,542.14,541.89,541.94,3354.0,520.9132,520.99,520.7498,520.7978,3354.0
2022-08-04 14:25:00,541.88,542.92,541.88,542.6,6294.0,520.7402,521.7396,520.7402,521.4321,6294.0
2022-08-04 14:30:00,542.95,543.07,542.74,542.74,2774.0,521.7684,521.8838,521.5666,521.5666,2774.0
2022-08-04 14:35:00,542.79,542.79,542.27,542.68,6752.0,521.6147,521.6147,521.115,521.509,6752.0
2022-08-04 14:40:00,542.6,542.63,542.05,542.43,7411.0,521.4321,521.4609,520.9036,521.2687,7411.0
2022-08-04 14:45:00,542.56,542.93,542.2,542.57,12888.0,521.3937,521.7492,521.0477,521.4033,12888.0
2022-08-04 14:50:00,542.84,543.21,542.71,543.03,4325.0,521.6627,522.0183,521.5378,521.8453,4325.0
2022-08-04 14:55:00,543.22,543.48,542.94,543.37,3764.0,522.0279,522.2778,521.7588,522.1721,3764.0
2022-08-04 15:00:00,542.98,543.08,542.55,542.73,5186.0,521.7973,521.8934,521.384,521.557,5186.0
2022-08-04 15:05:00,542.67,542.69,542.14,542.14,4064.0,521.4994,521.5186,520.99,520.99,4064.0
2022-08-04 15:10:00,542.1,542.68,542.09,542.44,8738.0,520.9516,521.509,520.942,521.2783,8738.0
2022-08-04 15:15:00,542.5,543.25,542.46,543.2,4761.0,521.336,522.0567,521.2976,522.0087,4761.0
2022-08-04 15:20:00,543.05,543.05,542.3,542.3,5465.0,521.8645,521.8645,521.1438,521.1438,5465.0
2022-08-04 15:25:00,542.25,542.84,542.0,542.83,6102.0,521.0958,521.6627,520.8555,521.6531,6102.0
2022-08-04 15:30:00,542.83,542.83,542.01,542.24,6887.0,521.6531,521.6531,520.8651,521.0861,6887.0
2022-08-04 15:35:00,542.17,542.72,541.94,542.12,13492.0,521.0189,521.5474,520.7978,520.9708,13492.0
2022-08-04 15:40:00,542.12,542.82,542.09,542.47,14156.0,520.9708,521.6435,520.942,521.3072,14156.0
2022-08-04 15:45:00,542.37,542.72,542.14,542.14,13714.0,521.2111,521.5474,520.99,520.99,13714.0
2022-08-04 15:50:00,542.38,542.56,542.04,542.27,21456.0,521.2207,521.3937,520.8939,521.115,21456.0
2022-08-04 15:55:00,542.21,543.35,541.82,543.27,85439.0,521.0573,522.1528,520.6825,522.076,85439.0
2022-08-05 09:30:00,537.24,540.01,536.41,538.37,48450.0,516.2812,518.9431,515.4836,517.3671,48450.0
2022-08-05 09:35:00,538.53,539.37,537.98,538.66,13711.0,517.5209,518.3281,516.9923,517.6458,13711.0
2022-08-05 09:40:00,538.89,539.22,537.5,538.38,15396.0,517.8668,518.184,516.5311,517.3767,15396.0
2022-08-05 09:45:00,538.11,538.95,537.4,538.58,13530.0,517.1173,517.9245,516.435,517.5689,13530.0
2022-08-05 09:50:00,539.0,539.0,537.6,537.81,11002.0,517.9725,517.9725,516.6272,516.829,11002.0
2022-08-05 09:55:00,537.6,537.61,536.24,537.2,11452.0,516.6272,516.6368,515.3202,516.2428,11452.0
2022-08-05 10:00:00,536.88,537.74,535.82,537.19,22633.0,515.9352,516.7617,514.9166,516.2332,22633.0
2022-08-05 10:05:00,537.27,537.66,536.75,537.14,8507.0,516.31,516.6848,515.8103,516.1851,8507.0
2022-08-05 10:10:00,537.28,538.72,536.96,538.72,11353.0,516.3196,517.7035,516.0121,517.7035,11353.0
2022-08-05 10:15:00,538.27,539.2,538.27,538.95,8525.0,517.271,518.1647,517.271,517.9245,8525.0
2022-08-05 10:20:00,539.13,539.13,538.3,539.01,9096.0,518.0975,518.0975,517.2999,517.9822,9096.0
2022-08-05 10:25:00,538.5,538.66,538.11,538.11,3896.0,517.492,517.6458,517.1173,517.1173,3896.0
2022-08-05 10:30:00,538.29,538.3,537.17,537.68,13127.0,517.2902,517.2999,516.2139,516.704,13127.0
2022-08-05 10:35:00,537.62,538.5,537.61,537.91,5700.0,516.6464,517.492,516.6368,516.9251,5700.0
2022-08-05 10:40:00,538.22,538.31,537.0,537.05,7625.0,517.223,517.3095,516.0506,516.0986,7625.0
2022-08-05 10:45:00,537.08,537.67,537.0,537.38,6645.0,516.1274,516.6944,516.0506,516.4157,6645.0
2022-08-05 10:50:00,537.39,537.48,536.12,536.55,12691.0,516.4254,516.5118,515.2049,515.6181,12691.0
2022-08-05 10:55:00,536.68,536.89,536.51,536.69,5360.0,515.743,515.9449,515.5797,515.7527,5360.0
2022-08-05 11:00:00,536.7,536.7,535.72,536.3,11189.0,515.7623,515.7623,514.8205,515.3779,11189.0
2022-08-05 11:05:00,536.27,536.27,534.62,535.8,16154.0,515.349,515.349,513.7634,514.8974,16154.0
2022-08-05 11:10:00,535.91,535.92,534.66,535.11,6578.0,515.0031,515.0127,513.8019,514.2343,6578.0
2022-08-05 11:15:00,535.01,535.57,535.0,535.24,5857.0,514.1382,514.6764,514.1286,514.3592,5857.0
2022-08-05 11:20:00,535.49,535.62,533.81,533.81,9160.0,514.5995,514.7244,512.985,512.985,9160.0
2022-08-05 11:25:00,534.17,534.6,533.35,533.35,10788.0,513.331,513.7442,512.543,512.543,10788.0
2022-08-05 11:30:00,533.44,535.33,533.43,535.13,6676.0,512.6294,514.4457,512.6198,514.2535,6676.0
2022-08-05 11:35:00,535.37,535.43,534.74,534.87,10913.0,514.4842,514.5418,513.8787,514.0037,10913.0
2022-08-05 11:40:00,534.85,535.2,534.69,534.69,5007.0,513.9844,514.3208,513.8307,513.8307,5007.0
2022-08-05 11:45:00,534.5,534.65,534.16,534.19,5239.0,513.6481,513.7922,513.3214,513.3502,5239.0
2022-08-05 11:50:00,534.2,535.57,534.2,535.35,6362.0,513.3598,514.6764,513.3598,514.4649,6362.0
2022-08-05 11:55:00,535.28,535.64,535.11,535.22,4820.0,514.3977,514.7436,514.2343,514.34,4820.0
2022-08-05 12:00:00,535.41,535.96,535.14,535.79,2900.0,514.5226,515.0511,514.2631,514.8878,2900.0
2022-08-05 12:05:00,535.84,536.16,535.06,535.47,5935.0,514.9358,515.2433,514.1862,514.5803,5935.0
2022-08-05 12:10:00,535.51,535.69,535.2,535.47,4695.0,514.6187,514.7917,514.3208,514.5803,4695.0
2022-08-05 12:15:00,535.39,536.08,535.39,535.91,4400.0,514.5034,515.1665,514.5034,515.0031,4400.0
2022-08-05 12:20:00,535.87,536.13,535.5,535.5,2337.0,514.9646,515.2145,514.6091,514.6091,2337.0
2022-08-05 12:25:00,535.54,536.46,535.54,536.46,3555.0,514.6475,515.5316,514.6475,515.5316,3555.0
2022-08-05 12:30:00,536.41,536.47,535.22,535.68,6396.0,515.4836,515.5412,514.34,514.7821,6396.0
2022-08-05 12:35:00,535.7,536.4,535.51,536.32,1250.0,514.8013,515.474,514.6187,515.3971,1250.0
2022-08-05 12:40:00,536.23,537.06,536.2,536.92,3635.0,515.3106,516.1082,515.2818,515.9737,3635.0
2022-08-05 12:45:00,537.14,537.15,536.66,537.12,4598.0,516.1851,516.1947,515.7238,516.1659,4598.0
2022-08-05 12:50:00,537.04,537.27,536.86,537.09,4761.0,516.089,516.31,515.916,516.1371,4761.0
2022-08-05 12:55:00,537.19,537.46,537.07,537.44,5944.0,516.2332,516.4926,516.1178,516.4734,5944.0
2022-08-05 13:00:00,537.45,537.65,537.13,537.65,8032.0,516.483,516.6752,516.1755,516.6752,8032.0
2022-08-05 13:05:00,537.65,538.37,537.65,537.97,5175.0,516.6752,517.3671,516.6752,516.9827,5175.0
2022-08-05 13:10:00,537.99,538.33,537.99,538.3,3601.0,517.0019,517.3287,517.0019,517.2999,3601.0
2022-08-05 13:15:00,538.36,538.66,537.85,537.89,8149.0,517.3575,517.6458,516.8674,516.9058,8149.0
2022-08-05 13:20:00,537.72,538.03,537.57,538.01,3243.0,516.7425,517.0404,516.5983,517.0212,3243.0
2022-08-05 13:25:00,538.0,538.24,537.43,537.43,4733.0,517.0116,517.2422,516.4638,516.4638,4733.0
2022-08-05 13:30:00,537.27,538.02,537.27,537.67,5192.0,516.31,517.0308,516.31,516.6944,5192.0
2022-08-05 13:35:00,537.9,538.26,537.8,537.98,4852.0,516.9155,517.2614,516.8194,516.9923,4852.0
2022-08-05 13:40:00,538.12,538.5,538.12,538.36,3400.0,517.1269,517.492,517.1269,517.3575,3400.0
2022-08-05 13:45:00,538.42,538.6,538.13,538.16,4988.0,517.4152,517.5881,517.1365,517.1653,4988.0
2022-08-05 13:50:00,538.05,538.2,537.8,537.86,4154.0,517.0596,517.2038,516.8194,516.877,4154.0
2022-08-05 13:55:00,537.84,537.89,537.1,537.71,6583.0,516.8578,516.9058,516.1467,516.7329,6583.0
2022-08-05 14:00:00,537.66,537.8,537.44,537.58,5862.0,516.6848,516.8194,516.4734,516.6079,5862.0
2022-08-05 14:05:00,537.58,537.87,537.47,537.61,9548.0,516.6079,516.8866,516.5022,516.6368,9548.0
2022-08-05 14:10:00,537.67,537.81,537.3,537.65,5066.0,516.6944,516.829,516.3389,516.6752,5066.0
2022-08-05 14:15:00,537.57,537.69,537.24,537.69,4452.0,516.5983,516.7136,516.2812,516.7136,4452.0
2022-08-05 14:20:00,537.66,537.91,537.62,537.7,3362.0,516.6848,516.9251,516.6464,516.7233,3362.0
2022-08-05 14:25:00,537.71,537.71,536.57,536.63,5245.0,516.7329,516.7329,515.6373,515.695,5245.0
2022-08-05 14:30:00,536.42,537.15,536.13,537.13,6468.0,515.4932,516.1947,515.2145,516.1755,6468.0
2022-08-05 14:35:00,537.18,537.25,536.8,537.05,1802.0,516.2235,516.2908,515.8584,516.0986,1802.0
2022-08-05 14:40:00,537.14,537.42,536.85,537.42,3255.0,516.1851,516.4542,515.9064,516.4542,3255.0
2022-08-05 14:45:00,537.21,537.84,537.01,537.63,7180.0,516.2524,516.8578,516.0602,516.656,7180.0
2022-08-05 14:50:00,537.56,537.77,537.2,537.54,4925.0,516.5887,516.7905,516.2428,516.5695,4925.0
2022-08-05 14:55:00,537.55,537.55,536.99,537.55,7086.0,516.5791,516.5791,516.041,516.5791,7086.0
2022-08-05 15:00:00,537.68,538.34,537.68,538.34,4557.0,516.704,517.3383,516.704,517.3383,4557.0
2022-08-05 15:05:00,538.35,538.65,538.3,538.52,9576.0,517.3479,517.6362,517.2999,517.5113,9576.0
2022-08-05 15:10:00,538.56,539.2,538.41,539.0,10925.0,517.5497,518.1647,517.4056,517.9725,10925.0
2022-08-05 15:15:00,539.2,539.56,539.09,539.33,10805.0,518.1647,518.5107,518.059,518.2897,10805.0
2022-08-05 15:20:00,539.25,539.32,538.71,539.2,9665.0,518.2128,518.2801,517.6939,518.1647,9665.0
2022-08-05 15:25:00,539.14,539.71,539.03,539.62,9628.0,518.1071,518.6548,518.0014,518.5684,9628.0
2022-08-05 15:30:00,539.65,540.15,539.65,540.0,13200.0,518.5972,519.0777,518.5972,518.9335,13200.0
2022-08-05 15:35:00,539.94,540.12,539.62,539.62,13774.0,518.8759,519.0488,518.5684,518.5684,13774.0
2022-08-05 15:40:00,539.71,540.2,539.62,540.11,19565.0,518.6548,519.1257,518.5684,519.0392,19565.0
2022-08-05 15:45:00,540.23,541.46,540.15,541.45,14930.0,519.1546,520.3366,519.0777,520.327,14930.0
2022-08-05 15:50:00,541.5,541.6,540.35,541.13,36655.0,520.375,520.4711,519.2699,520.0194,36655.0
2022-08-05 15:55:00,541.29,541.29,540.5,540.58,68683.0,520.1732,520.1732,519.414,519.4909,68683.0
2022-08-08 09:30:00,543.81,545.35,542.57,544.68,29959.0,522.5949,524.0748,521.4033,523.431,29959.0
2022-08-08 09:35:00,545.09,546.0,543.52,544.11,9931.0,523.825,524.6995,522.3162,522.8832,9931.0
2022-08-08 09:40:00,544.15,546.55,543.82,545.62,10705.0,522.9216,525.228,522.6045,524.3343,10705.0
2022-08-08 09:45:00,546.13,546.13,544.0,544.9,12207.0,524.8244,524.8244,522.7775,523.6424,12207.0
2022-08-08 09:50:00,545.15,547.25,544.89,546.52,18350.0,523.8826,525.9007,523.6328,525.1992,18350.0
2022-08-08 09:55:00,546.53,546.68,545.22,546.38,3660.0,525.2088,525.3529,523.9499,525.0646,3660.0
2022-08-08 10:00:00,546.55,547.5,546.47,547.15,10533.0,525.228,526.1409,525.1511,525.8046,10533.0
2022-08-08 10:05:00,547.33,547.39,546.01,546.55,11335.0,525.9776,526.0352,524.7091,525.228,11335.0
2022-08-08 10:10:00,546.46,546.68,545.67,546.34,5264.0,525.1415,525.3529,524.3823,525.0262,5264.0
2022-08-08 10:15:00,545.5,546.05,545.28,545.65,4244.0,524.219,524.7475,524.0075,524.3631,4244.0
2022-08-08 10:20:00,545.81,546.28,545.71,545.88,4902.0,524.5169,524.9685,524.4208,524.5841,4902.0
2022-08-08 10:25:00,545.86,546.11,544.8,545.14,7555.0,524.5649,524.8052,523.5463,523.873,7555.0
2022-08-08 10:30:00,545.2,545.67,545.03,545.12,4216.0,523.9307,524.3823,523.7673,523.8538,4216.0
2022-08-08 10:35:00,544.99,546.12,544.6,546.01,6398.0,523.7289,524.8148,523.3541,524.7091,6398.0
2022-08-08 10:40:00,546.06,546.12,545.47,546.12,4934.0,524.7571,524.8148,524.1901,524.8148,4934.0
2022-08-08 10:45:00,546.05,546.05,544.23,544.23,7271.0,524.7475,524.7475,522.9985,522.9985,7271.0
2022-08-08 10:50:00,544.39,544.39,543.82,544.01,4817.0,523.1523,523.1523,522.6045,522.7871,4817.0
2022-08-08 10:55:00,543.74,543.74,542.77,543.26,6880.0,522.5276,522.5276,521.5955,522.0664,6880.0
2022-08-08 11:00:00,543.3,543.97,543.26,543.96,5143.0,522.1048,522.7487,522.0664,522.739,5143.0
2022-08-08 11:05:00,543.72,544.4,543.72,544.4,7573.0,522.5084,523.1619,522.5084,523.1619,7573.0
2022-08-08 11:10:00,544.08,545.0,544.06,544.45,4926.0,522.8544,523.7385,522.8351,523.2099,4926.0
2022-08-08 11:15:00,544.62,544.83,543.8,543.93,9307.0,523.3733,523.5751,522.5853,522.7102,9307.0
2022-08-08 11:20:00,543.89,544.68,543.53,544.58,5054.0,522.6718,523.431,522.3258,523.3349,5054.0
2022-08-08 11:25:00,544.41,544.63,543.63,544.29,10290.0,523.1715,523.3829,522.4219,523.0562,10290.0
2022-08-08 11:30:00,543.93,544.71,543.93,544.44,3836.0,522.7102,523.4598,522.7102,523.2003,3836.0
2022-08-08 11:35:00,544.28,544.53,543.47,543.48,4610.0,523.0466,523.2868,522.2682,522.2778,4610.0
2022-08-08 11:40:00,543.52,543.52,541.13,541.32,8304.0,522.3162,522.3162,520.0194,520.202,8304.0
2022-08-08 11:45:00,541.53,542.5,541.51,542.5,4818.0,520.4038,521.336,520.3846,521.336,4818.0
2022-08-08 11:50:00,542.37,543.22,542.26,543.13,6640.0,521.2111,522.0279,521.1054,521.9414,6640.0
2022-08-08 11:55:00,542.92,543.41,542.71,543.08,4003.0,521.7396,522.2105,521.5378,521.8934,4003.0
2022-08-08 12:00:00,543.0,543.0,541.85,541.88,7127.0,521.8165,521.8165,520.7114,520.7402,7127.0
2022-08-08 12:05:00,541.66,541.86,540.59,540.74,10305.0,520.5288,520.721,519.5005,519.6447,10305.0
2022-08-08 12:10:00,540.61,540.87,539.75,539.86,13109.0,519.5197,519.7696,518.6933,518.799,13109.0
2022-08-08 12:15:00,539.73,539.84,538.67,539.25,14089.0,518.6741,518.7798,517.6554,518.2128,14089.0
2022-08-08 12:20:00,539.25,540.8,539.11,540.8,6273.0,518.2128,519.7023,518.0783,519.7023,6273.0
2022-08-08 12:25:00,540.53,540.8,540.17,540.17,2829.0,519.4429,519.7023,519.0969,519.0969,2829.0
2022-08-08 12:30:00,540.13,540.56,539.81,540.56,4376.0,519.0585,519.4717,518.7509,519.4717,4376.0
2022-08-08 12:35:00,540.37,540.75,539.84,540.67,6073.0,519.2891,519.6543,518.7798,519.5774,6073.0
2022-08-08 12:40:00,540.73,541.59,540.58,541.59,2086.0,519.6351,520.4615,519.4909,520.4615,2086.0
2022-08-08 12:45:00,541.63,541.63,540.95,540.99,3346.0,520.4999,520.4999,519.8465,519.8849,3346.0
2022-08-08 12:50:00,541.25,541.51,541.08,541.49,3845.0,520.1348,520.3846,519.9714,520.3654,3845.0
2022-08-08 12:55:00,541.43,541.43,541.06,541.41,2100.0,520.3077,520.3077,519.9522,520.2885,2100.0
2022-08-08 13:00:00,541.34,541.34,540.62,540.74,3922.0,520.2213,520.2213,519.5293,519.6447,3922.0
2022-08-08 13:05:00,540.78,541.52,540.74,541.19,4337.0,519.6831,520.3942,519.6447,520.0771,4337.0
2022-08-08 13:10:00,541.33,541.52,540.9,541.52,3540.0,520.2116,520.3942,519.7984,520.3942,3540.0
2022-08-08 13:15:00,541.34,542.28,541.34,542.28,2457.0,520.2213,521.1246,520.2213,521.1246,2457.0
2022-08-08 13:20:00,542.08,542.16,541.27,541.85,4285.0,520.9324,521.0093,520.154,520.7114,4285.0
2022-08-08 13:25:00,542.03,542.03,540.46,540.46,3201.0,520.8843,520.8843,519.3756,519.3756,3201.0
2022-08-08 13:30:00,540.85,541.16,540.51,540.75,3640.0,519.7504,520.0483,519.4236,519.6543,3640.0
2022-08-08 13:35:00,540.84,540.84,540.09,540.4,2551.0,519.7408,519.7408,519.02,519.3179,2551.0
2022-08-08 13:40:00,540.25,540.89,540.25,540.88,1200.0,519.1738,519.7888,519.1738,519.7792,1200.0
2022-08-08 13:45:00,541.15,541.27,540.53,540.82,2238.0,520.0387,520.154,519.4429,519.7215,2238.0
2022-08-08 13:50:00,540.88,541.48,540.72,541.48,1870.0,519.7792,520.3558,519.6254,520.3558,1870.0
2022-08-08 13:55:00,541.46,541.85,541.46,541.72,1300.0,520.3366,520.7114,520.3366,520.5864,1300.0
2022-08-08 14:00:00,541.57,541.64,540.54,540.59,3557.0,520.4423,520.5096,519.4525,519.5005,3557.0
2022-08-08 14:05:00,540.49,541.0,539.65,540.6,9055.0,519.4044,519.8945,518.5972,519.5101,9055.0
2022-08-08 14:10:00,540.49,540.7,539.95,539.96,7375.0,519.4044,519.6062,518.8855,518.8951,7375.0
2022-08-08 14:15:00,540.06,540.14,539.67,540.0,2466.0,518.9912,519.0681,518.6164,518.9335,2466.0
2022-08-08 14:20:00,540.0,540.16,539.66,539.98,3346.0,518.9335,519.0873,518.6068,518.9143,3346.0
2022-08-08 14:25:00,539.98,540.4,539.34,539.98,6944.0,518.9143,519.3179,518.2993,518.9143,6944.0
2022-08-08 14:30:00,540.24,540.59,539.93,540.45,2975.0,519.1642,519.5005,518.8663,519.366,2975.0
2022-08-08 14:35:00,540.09,540.22,539.8,540.14,2766.0,519.02,519.1449,518.7413,519.0681,2766.0
2022-08-08 14:40:00,540.18,540.65,539.97,540.39,1500.0,519.1065,519.5582,518.9047,519.3083,1500.0
2022-08-08 14:45:00,540.18,540.39,539.7,540.29,5210.0,519.1065,519.3083,518.6452,519.2122,5210.0
2022-08-08 14:50:00,540.14,540.21,539.67,539.67,2979.0,519.0681,519.1353,518.6164,518.6164,2979.0
2022-08-08 14:55:00,539.82,540.58,539.82,540.42,3909.0,518.7606,519.4909,518.7606,519.3371,3909.0
2022-08-08 15:00:00,540.62,540.73,540.24,540.52,3525.0,519.5293,519.6351,519.1642,519.4332,3525.0
2022-08-08 15:05:00,540.75,540.75,540.06,540.55,3693.0,519.6543,519.6543,518.9912,519.4621,3693.0
2022-08-08 15:10:00,540.45,540.55,540.14,540.44,4038.0,519.366,519.4621,519.0681,519.3564,4038.0
2022-08-08 15:15:00,540.27,540.35,539.6,540.35,14035.0,519.193,519.2699,518.5491,519.2699,14035.0
2022-08-08 15:20:00,540.33,541.35,540.33,540.99,2106.0,519.2507,520.2309,519.2507,519.8849,2106.0
2022-08-08 15:25:00,540.87,541.15,540.66,540.82,2078.0,519.7696,520.0387,519.5678,519.7215,2078.0
2022-08-08 15:30:00,540.62,540.91,540.17,540.85,3200.0,519.5293,519.808,519.0969,519.7504,3200.0
2022-08-08 15:35:00,540.81,540.97,540.57,540.96,7587.0,519.7119,519.8657,519.4813,519.8561,7587.0
2022-08-08 15:40:00,540.96,541.35,540.73,541.34,6119.0,519.8561,520.2309,519.6351,520.2213,6119.0
2022-08-08 15:45:00,541.32,541.89,541.12,541.75,5092.0,520.202,520.7498,520.0098,520.6153,5092.0
2022-08-08 15:50:00,541.81,542.28,541.75,542.28,16485.0,520.6729,521.1246,520.6153,521.1246,16485.0
2022-08-08 15:55:00,542.37,542.42,541.39,541.9,50187.0,521.2111,521.2591,520.2693,520.7594,50187.0
2022-08-09 09:30:00,543.64,545.0,542.58,543.19,40402.0,522.4315,523.7385,521.4129,521.9991,40402.0
2022-08-09 09:35:00,543.0,543.92,541.0,541.23,6996.0,521.8165,522.7006,519.8945,520.1155,6996.0
2022-08-09 09:40:00,541.16,542.88,540.84,542.11,6584.0,520.0483,521.7012,519.7408,520.9612,6584.0
2022-08-09 09:45:00,542.31,542.52,540.57,540.58,10219.0,521.1534,521.3552,519.4813,519.4909,10219.0
2022-08-09 09:50:00,540.59,541.05,539.43,539.43,7868.0,519.5005,519.9426,518.3858,518.3858,7868.0
2022-08-09 09:55:00,539.49,540.24,539.29,539.82,12698.0,518.4434,519.1642,518.2512,518.7606,12698.0
2022-08-09 10:00:00,539.73,539.99,539.12,539.12,7153.0,518.6741,518.9239,518.0879,518.0879,7153.0
2022-08-09 10:05:00,539.1,539.72,538.46,538.91,18253.0,518.0686,518.6645,517.4536,517.8861,18253.0
2022-08-09 10:10:00,538.63,539.73,538.03,539.0,35347.0,517.617,518.6741,517.0404,517.9725,35347.0
2022-08-09 10:15:00,539.13,539.25,538.31,538.49,14459.0,518.0975,518.2128,517.3095,517.4824,14459.0
2022-08-09 10:20:00,538.75,539.38,537.8,538.04,14183.0,517.7323,518.3377,516.8194,517.05,14183.0
2022-08-09 10:25:00,538.0,539.15,538.0,539.15,13172.0,517.0116,518.1167,517.0116,518.1167,13172.0
2022-08-09 10:30:00,539.18,539.18,538.3,538.81,16711.0,518.1455,518.1455,517.2999,517.79,16711.0
2022-08-09 10:35:00,538.76,539.27,538.22,539.27,13683.0,517.7419,518.232,517.223,518.232,13683.0
2022-08-09 10:40:00,539.21,539.39,538.59,539.24,9064.0,518.1743,518.3473,517.5785,518.2032,9064.0
2022-08-09 10:45:00,539.24,539.24,538.53,538.88,11528.0,518.2032,518.2032,517.5209,517.8572,11528.0
2022-08-09 10:50:00,538.96,539.21,538.17,538.36,12272.0,517.9341,518.1743,517.1749,517.3575,12272.0
2022-08-09 10:55:00,538.34,538.46,537.62,538.0,6684.0,517.3383,517.4536,516.6464,517.0116,6684.0
2022-08-09 11:00:00,538.11,538.11,537.29,537.63,11334.0,517.1173,517.1173,516.3293,516.656,11334.0
2022-08-09 11:05:00,537.56,538.05,537.27,537.94,5095.0,516.5887,517.0596,516.31,516.9539,5095.0
2022-08-09 11:10:00,538.09,538.82,537.99,538.82,8699.0,517.098,517.7996,517.0019,517.7996,8699.0
2022-08-09 11:15:00,538.82,539.48,538.49,538.88,12421.0,517.7996,518.4338,517.4824,517.8572,12421.0
2022-08-09 11:20:00,538.65,539.01,538.39,538.64,13769.0,517.6362,517.9822,517.3863,517.6266,13769.0
2022-08-09 11:25:00,538.68,538.89,537.9,537.96,9456.0,517.665,517.8668,516.9155,516.9731,9456.0
2022-08-09 11:30:00,538.17,538.63,537.82,537.93,7637.0,517.1749,517.617,516.8386,516.9443,7637.0
2022-08-09 11:35:00,537.88,538.2,537.78,537.99,2464.0,516.8962,517.2038,516.8001,517.0019,2464.0
2022-08-09 11:40:00,537.9,537.98,537.49,537.54,3583.0,516.9155,516.9923,516.5215,516.5695,3583.0
2022-08-09 11:45:00,537.48,537.88,537.24,537.88,3740.0,516.5118,516.8962,516.2812,516.8962,3740.0
2022-08-09 11:50:00,537.82,538.35,537.65,538.2,7166.0,516.8386,517.3479,516.6752,517.2038,7166.0
2022-08-09 11:55:00,538.17,538.2,537.81,537.88,5194.0,517.1749,517.2038,516.829,516.8962,5194.0
2022-08-09 12:00:00,537.68,537.9,537.31,537.7,4591.0,516.704,516.9155,516.3485,516.7233,4591.0
2022-08-09 12:05:00,537.83,537.89,537.53,537.87,1699.0,516.8482,516.9058,516.5599,516.8866,1699.0
2022-08-09 12:10:00,537.59,538.03,537.35,538.03,5246.0,516.6175,517.0404,516.3869,517.0404,5246.0
2022-08-09 12:15:00,538.01,538.09,537.83,538.0,4839.0,517.0212,517.098,516.8482,517.0116,4839.0
2022-08-09 12:20:00,538.02,538.1,537.25,537.35,5510.0,517.0308,517.1077,516.2908,516.3869,5510.0
2022-08-09 12:25:00,537.42,537.75,537.17,537.26,2697.0,516.4542,516.7713,516.2139,516.3004,2697.0
2022-08-09 12:30:00,537.27,537.27,536.55,536.55,12236.0,516.31,516.31,515.6181,515.6181,12236.0
2022-08-09 12:35:00,536.62,536.62,536.07,536.09,11665.0,515.6854,515.6854,515.1568,515.1761,11665.0
2022-08-09 12:40:00,536.13,536.29,535.91,536.09,7432.0,515.2145,515.3683,515.0031,515.1761,7432.0
2022-08-09 12:45:00,536.21,536.22,535.91,536.19,4322.0,515.2914,515.301,515.0031,515.2722,4322.0
2022-08-09 12:50:00,535.98,536.0,535.67,535.99,6128.0,515.0704,515.0896,514.7725,515.08,6128.0
2022-08-09 12:55:00,535.89,536.06,535.6,535.67,7924.0,514.9839,515.1472,514.7052,514.7725,7924.0
2022-08-09 13:00:00,535.75,535.86,535.07,535.08,8497.0,514.8493,514.955,514.1959,514.2055,8497.0
2022-08-09 13:05:00,535.17,535.25,533.89,534.5,21333.0,514.292,514.3688,513.0619,513.6481,21333.0
2022-08-09 13:10:00,534.38,535.22,534.37,535.21,6690.0,513.5328,514.34,513.5232,514.3304,6690.0
2022-08-09 13:15:00,535.06,535.67,534.87,535.37,8639.0,514.1862,514.7725,514.0037,514.4842,8639.0
2022-08-09 13:20:00,535.37,535.5,534.99,534.99,8707.0,514.4842,514.6091,514.119,514.119,8707.0
2022-08-09 13:25:00,534.98,535.33,534.88,535.32,6234.0,514.1094,514.4457,514.0133,514.4361,6234.0
2022-08-09 13:30:00,535.38,535.56,535.1,535.14,7720.0,514.4938,514.6667,514.2247,514.2631,7720.0
2022-08-09 13:35:00,535.13,535.23,534.69,535.12,7761.0,514.2535,514.3496,513.8307,514.2439,7761.0
2022-08-09 13:40:00,535.08,535.3,534.71,535.04,7054.0,514.2055,514.4169,513.8499,514.167,7054.0
2022-08-09 13:45:00,535.18,535.64,534.84,535.51,7952.0,514.3016,514.7436,513.9748,514.6187,7952.0
2022-08-09 13:50:00,535.85,535.85,535.12,535.46,6057.0,514.9454,514.9454,514.2439,514.5706,6057.0
2022-08-09 13:55:00,535.36,536.26,535.32,535.87,14266.0,514.4745,515.3394,514.4361,514.9646,14266.0
2022-08-09 14:00:00,535.86,536.59,535.73,536.18,15553.0,514.955,515.6566,514.8301,515.2626,15553.0
2022-08-09 14:05:00,536.09,536.53,536.03,536.29,10595.0,515.1761,515.5989,515.1184,515.3683,10595.0
2022-08-09 14:10:00,536.23,536.42,535.9,535.93,12794.0,515.3106,515.4932,514.9935,515.0223,12794.0
2022-08-09 14:15:00,535.94,535.94,534.95,535.24,10826.0,515.0319,515.0319,514.0805,514.3592,10826.0
2022-08-09 14:20:00,535.5,535.62,535.0,535.06,6297.0,514.6091,514.7244,514.1286,514.1862,6297.0
2022-08-09 14:25:00,535.11,535.47,535.0,535.04,8052.0,514.2343,514.5803,514.1286,514.167,8052.0
2022-08-09 14:30:00,535.07,535.35,534.8,535.11,5561.0,514.1959,514.4649,513.9364,514.2343,5561.0
2022-08-09 14:35:00,535.08,535.61,534.93,535.52,12255.0,514.2055,514.7148,514.0613,514.6283,12255.0
2022-08-09 14:40:00,535.68,535.68,535.23,535.43,5570.0,514.7821,514.7821,514.3496,514.5418,5570.0
2022-08-09 14:45:00,535.34,536.36,535.34,535.82,9554.0,514.4553,515.4355,514.4553,514.9166,9554.0
2022-08-09 14:50:00,536.01,536.86,535.82,536.59,17033.0,515.0992,515.916,514.9166,515.6566,17033.0
2022-08-09 14:55:00,536.44,537.29,536.33,537.29,7002.0,515.5124,516.3293,515.4067,516.3293,7002.0
2022-08-09 15:00:00,537.42,537.88,537.13,537.51,11839.0,516.4542,516.8962,516.1755,516.5407,11839.0
2022-08-09 15:05:00,537.62,537.81,537.08,537.31,8704.0,516.6464,516.829,516.1274,516.3485,8704.0
2022-08-09 15:10:00,537.09,537.13,536.7,536.89,9334.0,516.1371,516.1755,515.7623,515.9449,9334.0
2022-08-09 15:15:00,536.82,537.03,536.52,536.92,12876.0,515.8776,516.0794,515.5893,515.9737,12876.0
2022-08-09 15:20:00,537.02,537.55,536.88,537.12,13235.0,516.0698,516.5791,515.9352,516.1659,13235.0
2022-08-09 15:25:00,537.22,537.65,537.12,537.55,9487.0,516.262,516.6752,516.1659,516.5791,9487.0
2022-08-09 15:30:00,537.53,538.13,537.16,538.01,15436.0,516.5599,517.1365,516.2043,517.0212,15436.0
2022-08-09 15:35:00,538.06,538.14,537.03,537.29,14527.0,517.0692,517.1461,516.0794,516.3293,14527.0
2022-08-09 15:40:00,537.29,537.58,536.86,536.87,8816.0,516.3293,516.6079,515.916,515.9256,8816.0
2022-08-09 15:45:00,537.0,537.29,536.36,536.82,19721.0,516.0506,516.3293,515.4355,515.8776,19721.0
2022-08-09 15:50:00,536.91,537.58,536.04,536.29,44817.0,515.9641,516.6079,515.128,515.3683,44817.0
2022-08-09 15:55:00,536.11,536.25,535.24,535.72,96664.0,515.1953,515.3298,514.3592,514.8205,96664.0
2022-08-10 09:30:00,543.99,545.5,541.6,544.92,56246.0,522.7679,524.219,520.4711,523.6616,56246.0
2022-08-10 09:35:00,544.57,545.61,544.12,544.74,20022.0,523.3252,524.3247,522.8928,523.4886,20022.0
2022-08-10 09:40:00,545.35,548.9,545.35,548.29,27478.0,524.0748,527.4863,524.0748,526.9001,27478.0
2022-08-10 09:45:00,548.28,549.91,548.0,549.34,26751.0,526.8905,528.4569,526.6214,527.9092,26751.0
2022-08-10 09:50:00,549.28,549.32,546.81,547.43,14657.0,527.8515,527.8899,525.4779,526.0737,14657.0
2022-08-10 09:55:00,547.42,547.66,546.41,546.96,26485.0,526.0641,526.2947,525.0935,525.622,26485.0
2022-08-10 10:00:00,546.78,546.87,545.26,545.67,11305.0,525.449,525.5355,523.9883,524.3823,11305.0
2022-08-10 10:05:00,545.68,546.47,545.61,546.0,12491.0,524.3919,525.1511,524.3247,524.6995,12491.0
2022-08-10 10:10:00,545.98,546.13,544.15,544.54,15131.0,524.6802,524.8244,522.9216,523.2964,15131.0
2022-08-10 10:15:00,544.32,544.56,543.82,543.82,23319.0,523.085,523.3156,522.6045,522.6045,23319.0
2022-08-10 10:20:00,543.67,543.82,542.53,543.41,15907.0,522.4604,522.6045,521.3648,522.2105,15907.0
2022-08-10 10:25:00,543.68,543.85,542.74,543.2,14158.0,522.47,522.6333,521.5666,522.0087,14158.0
2022-08-10 10:30:00,543.29,543.44,542.81,543.14,14987.0,522.0952,522.2393,521.6339,521.951,14987.0
2022-08-10 10:35:00,543.2,543.4,542.8,543.1,19668.0,522.0087,522.2009,521.6243,521.9126,19668.0
2022-08-10 10:40:00,543.19,544.34,543.0,544.33,31098.0,521.9991,523.1042,521.8165,523.0946,31098.0
2022-08-10 10:45:00,544.64,544.8,543.97,544.25,12225.0,523.3925,523.5463,522.7487,523.0177,12225.0
2022-08-10 10:50:00,544.32,545.42,544.15,544.98,10043.0,523.085,524.1421,522.9216,523.7193,10043.0
2022-08-10 10:55:00,544.97,545.18,544.8,544.85,7288.0,523.7096,523.9114,523.5463,523.5943,7288.0
2022-08-10 11:00:00,544.71,545.79,544.67,545.79,8369.0,523.4598,524.4977,523.4213,524.4977,8369.0
2022-08-10 11:05:00,545.82,546.2,545.0,545.23,17335.0,524.5265,524.8917,523.7385,523.9595,17335.0
2022-08-10 11:10:00,545.26,545.49,544.45,545.0,8658.0,523.9883,524.2094,523.2099,523.7385,8658.0
2022-08-10 11:15:00,545.07,545.13,544.11,544.37,5131.0,523.8057,523.8634,522.8832,523.133,5131.0
2022-08-10 11:20:00,544.38,545.05,544.38,544.53,7782.0,523.1427,523.7865,523.1427,523.2868,7782.0
2022-08-10 11:25:00,544.49,544.82,544.15,544.26,7447.0,523.2484,523.5655,522.9216,523.0273,7447.0
2022-08-10 11:30:00,544.34,544.4,543.83,543.87,9886.0,523.1042,523.1619,522.6141,522.6526,9886.0
2022-08-10 11:35:00,543.93,544.55,543.75,544.17,4503.0,522.7102,523.306,522.5372,522.9408,4503.0
2022-08-10 11:40:00,544.23,544.39,543.93,543.96,5722.0,522.9985,523.1523,522.7102,522.739,5722.0
2022-08-10 11:45:00,544.0,544.29,543.94,544.06,3711.0,522.7775,523.0562,522.7198,522.8351,3711.0
2022-08-10 11:50:00,543.97,544.15,543.85,544.0,6340.0,522.7487,522.9216,522.6333,522.7775,6340.0
2022-08-10 11:55:00,544.11,544.11,543.6,543.79,6717.0,522.8832,522.8832,522.3931,522.5757,6717.0
2022-08-10 12:00:00,543.72,543.88,543.16,543.45,13607.0,522.5084,522.6622,521.9703,522.2489,13607.0
2022-08-10 12:05:00,543.29,543.4,542.81,543.0,7012.0,522.0952,522.2009,521.6339,521.8165,7012.0
2022-08-10 12:10:00,543.04,543.6,542.79,543.45,7647.0,521.8549,522.3931,521.6147,522.2489,7647.0
2022-08-10 12:15:00,543.4,544.11,543.4,543.44,11936.0,522.2009,522.8832,522.2009,522.2393,11936.0
2022-08-10 12:20:00,543.35,543.77,543.1,543.68,8472.0,522.1528,522.5565,521.9126,522.47,8472.0
2022-08-10 12:25:00,543.77,544.02,543.37,543.99,5068.0,522.5565,522.7967,522.1721,522.7679,5068.0
2022-08-10 12:30:00,543.75,543.93,543.54,543.8,5135.0,522.5372,522.7102,522.3354,522.5853,5135.0
2022-08-10 12:35:00,543.72,543.79,543.22,543.46,10846.0,522.5084,522.5757,522.0279,522.2585,10846.0
2022-08-10 12:40:00,543.48,543.61,543.06,543.06,2567.0,522.2778,522.4027,521.8742,521.8742,2567.0
2022-08-10 12:45:00,543.23,543.23,542.28,542.44,6537.0,522.0375,522.0375,521.1246,521.2783,6537.0
2022-08-10 12:50:00,542.42,543.08,542.42,542.99,5641.0,521.2591,521.8934,521.2591,521.8069,5641.0
2022-08-10 12:55:00,543.0,543.0,542.29,542.29,5993.0,521.8165,521.8165,521.1342,521.1342,5993.0
2022-08-10 13:00:00,542.29,542.4,541.92,542.07,5078.0,521.1342,521.2399,520.7786,520.9228,5078.0
2022-08-10 13:05:00,542.0,542.02,541.58,541.58,8024.0,520.8555,520.8747,520.4519,520.4519,8024.0
2022-08-10 13:10:00,541.67,541.76,541.12,541.24,16612.0,520.5384,520.6249,520.0098,520.1252,16612.0
2022-08-10 13:15:00,541.19,541.6,540.87,541.36,10497.0,520.0771,520.4711,519.7696,520.2405,10497.0
2022-08-10 13:20:00,541.31,541.89,541.31,541.75,11467.0,520.1924,520.7498,520.1924,520.6153,11467.0
2022-08-10 13:25:00,541.63,541.63,540.92,541.05,6362.0,520.4999,520.4999,519.8176,519.9426,6362.0
2022-08-10 13:30:00,541.23,541.53,541.15,541.27,5644.0,520.1155,520.4038,520.0387,520.154,5644.0
2022-08-10 13:35:00,541.29,541.33,540.51,540.84,16807.0,520.1732,520.2116,519.4236,519.7408,16807.0
2022-08-10 13:40:00,541.01,541.14,540.77,540.93,9548.0,519.9041,520.0291,519.6735,519.8272,9548.0
2022-08-10 13:45:00,540.92,541.1,540.48,541.1,11508.0,519.8176,519.9906,519.3948,519.9906,11508.0
2022-08-10 13:50:00,541.06,541.13,540.77,540.85,6407.0,519.9522,520.0194,519.6735,519.7504,6407.0
2022-08-10 13:55:00,540.85,541.07,540.51,541.07,6325.0,519.7504,519.9618,519.4236,519.9618,6325.0
2022-08-10 14:00:00,541.01,541.02,539.8,540.11,11817.0,519.9041,519.9137,518.7413,519.0392,11817.0
2022-08-10 14:05:00,540.07,540.09,539.75,540.08,5677.0,519.0008,519.02,518.6933,519.0104,5677.0
2022-08-10 14:10:00,539.98,541.0,539.98,540.33,11718.0,518.9143,519.8945,518.9143,519.2507,11718.0
2022-08-10 14:15:00,540.43,540.96,540.36,540.5,6879.0,519.3468,519.8561,519.2795,519.414,6879.0
2022-08-10 14:20:00,540.55,540.64,539.93,539.96,9112.0,519.4621,519.5486,518.8663,518.8951,9112.0
2022-08-10 14:25:00,539.91,539.96,539.35,539.61,14198.0,518.847,518.8951,518.3089,518.5587,14198.0
2022-08-10 14:30:00,539.79,539.97,539.02,539.57,8464.0,518.7317,518.9047,517.9918,518.5203,8464.0
2022-08-10 14:35:00,539.61,539.61,539.0,539.3,6480.0,518.5587,518.5587,517.9725,518.2608,6480.0
2022-08-10 14:40:00,539.54,539.57,539.39,539.4,6956.0,518.4915,518.5203,518.3473,518.3569,6956.0
2022-08-10 14:45:00,539.4,539.42,538.82,539.4,9277.0,518.3569,518.3762,517.7996,518.3569,9277.0
2022-08-10 14:50:00,539.3,539.43,538.67,538.76,8293.0,518.2608,518.3858,517.6554,517.7419,8293.0
2022-08-10 14:55:00,538.78,538.8,537.75,537.79,21811.0,517.7611,517.7803,516.7713,516.8097,21811.0
2022-08-10 15:00:00,537.76,538.76,537.65,538.46,13740.0,516.7809,517.7419,516.6752,517.4536,13740.0
2022-08-10 15:05:00,538.43,538.46,537.59,538.0,16734.0,517.4248,517.4536,516.6175,517.0116,16734.0
2022-08-10 15:10:00,538.0,538.12,537.29,537.94,33168.0,517.0116,517.1269,516.3293,516.9539,33168.0
2022-08-10 15:15:00,537.88,538.08,537.84,538.0,20228.0,516.8962,517.0884,516.8578,517.0116,20228.0
2022-08-10 15:20:00,538.03,538.07,537.81,538.02,12401.0,517.0404,517.0788,516.829,517.0308,12401.0
2022-08-10 15:25:00,538.0,539.17,537.95,538.96,20632.0,517.0116,518.1359,516.9635,517.9341,20632.0
2022-08-10 15:30:00,538.96,539.19,538.78,539.1,14853.0,517.9341,518.1551,517.7611,518.0686,14853.0
2022-08-10 15:35:00,539.15,539.46,538.63,539.09,24090.0,518.1167,518.4146,517.617,518.059,24090.0
2022-08-10 15:40:00,539.1,540.65,539.03,540.65,28231.0,518.0686,519.5582,518.0014,519.5582,28231.0
2022-08-10 15:45:00,540.6,540.68,539.86,540.11,22620.0,519.5101,519.587,518.799,519.0392,22620.0
2022-08-10 15:50:00,540.23,540.83,539.32,540.44,39071.0,519.1546,519.7312,518.2801,519.3564,39071.0
2022-08-10 15:55:00,540.16,540.21,539.34,539.7,65685.0,519.0873,519.1353,518.2993,518.6452,65685.0
2022-08-11 09:30:00,543.01,543.49,539.6,539.71,64096.0,521.8261,522.2874,518.5491,518.6548,64096.0
2022-08-11 09:35:00,540.48,540.76,539.26,539.62,9475.0,519.3948,519.6639,518.2224,518.5684,9475.0
2022-08-11 09:40:00,540.21,540.59,539.25,539.79,12739.0,519.1353,519.5005,518.2128,518.7317,12739.0
2022-08-11 09:45:00,539.59,540.1,538.8,539.02,11446.0,518.5395,519.0296,517.7803,517.9918,11446.0
2022-08-11 09:50:00,539.43,540.2,539.29,540.03,35013.0,518.3858,519.1257,518.2512,518.9624,35013.0
2022-08-11 09:55:00,539.75,539.78,538.77,538.98,10158.0,518.6933,518.7221,517.7515,517.9533,10158.0
2022-08-11 10:00:00,539.09,539.36,538.29,538.9,9000.0,518.059,518.3185,517.2902,517.8764,9000.0
2022-08-11 10:05:00,539.0,539.0,538.09,538.31,18892.0,517.9725,517.9725,517.098,517.3095,18892.0
2022-08-11 10:10:00,538.48,538.6,537.66,537.85,16455.0,517.4728,517.5881,516.6848,516.8674,16455.0
2022-08-11 10:15:00,537.75,538.05,537.01,537.23,35595.0,516.7713,517.0596,516.0602,516.2716,35595.0
2022-08-11 10:20:00,537.13,537.62,536.74,537.5,17222.0,516.1755,516.6464,515.8007,516.5311,17222.0
2022-08-11 10:25:00,537.51,537.52,537.0,537.3,22726.0,516.5407,516.5503,516.0506,516.3389,22726.0
2022-08-11 10:30:00,537.35,538.84,537.18,538.64,21873.0,516.3869,517.8188,516.2235,517.6266,21873.0
2022-08-11 10:35:00,539.0,539.99,538.81,538.87,14953.0,517.9725,518.9239,517.79,517.8476,14953.0
2022-08-11 10:40:00,538.78,538.93,537.52,538.22,12666.0,517.7611,517.9053,516.5503,517.223,12666.0
2022-08-11 10:45:00,538.36,539.25,538.35,538.79,10690.0,517.3575,518.2128,517.3479,517.7707,10690.0
2022-08-11 10:50:00,538.98,539.36,538.83,539.03,5927.0,517.9533,518.3185,517.8092,518.0014,5927.0
2022-08-11 10:55:00,539.14,539.14,537.39,537.59,10372.0,518.1071,518.1071,516.4254,516.6175,10372.0
2022-08-11 11:00:00,537.89,538.15,537.5,537.5,2860.0,516.9058,517.1557,516.5311,516.5311,2860.0
2022-08-11 11:05:00,537.63,537.64,536.12,537.01,18841.0,516.656,516.6656,515.2049,516.0602,18841.0
2022-08-11 11:10:00,537.01,537.6,536.89,537.25,14049.0,516.0602,516.6272,515.9449,516.2908,14049.0
2022-08-11 11:15:00,537.32,537.61,536.74,536.74,6110.0,516.3581,516.6368,515.8007,515.8007,6110.0
2022-08-11 11:20:00,537.1,537.83,537.0,537.82,3555.0,516.1467,516.8482,516.0506,516.8386,3555.0
2022-08-11 11:25:00,537.82,539.14,537.81,538.78,15917.0,516.8386,518.1071,516.829,517.7611,15917.0
2022-08-11 11:30:00,538.69,538.89,537.78,537.8,6389.0,517.6746,517.8668,516.8001,516.8194,6389.0
2022-08-11 11:35:00,537.95,537.97,537.3,537.67,7476.0,516.9635,516.9827,516.3389,516.6944,7476.0
2022-08-11 11:40:00,537.68,537.68,536.95,537.02,6060.0,516.704,516.704,516.0025,516.0698,6060.0
2022-08-11 11:45:00,537.0,537.25,536.58,537.25,7164.0,516.0506,516.2908,515.647,516.2908,7164.0
2022-08-11 11:50:00,537.3,538.12,536.61,537.94,6032.0,516.3389,517.1269,515.6758,516.9539,6032.0
2022-08-11 11:55:00,538.11,538.19,537.73,537.73,4417.0,517.1173,517.1941,516.7521,516.7521,4417.0
2022-08-11 12:00:00,537.64,537.96,537.29,537.58,2915.0,516.6656,516.9731,516.3293,516.6079,2915.0
2022-08-11 12:05:00,537.4,537.41,536.65,537.11,3827.0,516.435,516.4446,515.7142,516.1563,3827.0
2022-08-11 12:10:00,537.1,537.5,536.95,537.2,4533.0,516.1467,516.5311,516.0025,516.2428,4533.0
2022-08-11 12:15:00,537.3,537.99,537.3,537.62,4726.0,516.3389,517.0019,516.3389,516.6464,4726.0
2022-08-11 12:20:00,537.53,537.86,537.02,537.26,5878.0,516.5599,516.877,516.0698,516.3004,5878.0
2022-08-11 12:25:00,537.13,538.0,537.12,537.86,4769.0,516.1755,517.0116,516.1659,516.877,4769.0
2022-08-11 12:30:00,537.79,538.01,537.71,537.83,4625.0,516.8097,517.0212,516.7329,516.8482,4625.0
2022-08-11 12:35:00,537.72,537.72,537.23,537.25,6385.0,516.7425,516.7425,516.2716,516.2908,6385.0
2022-08-11 12:40:00,537.24,537.27,536.68,537.0,8141.0,516.2812,516.31,515.743,516.0506,8141.0
2022-08-11 12:45:00,536.75,536.88,536.14,536.41,5921.0,515.8103,515.9352,515.2241,515.4836,5921.0
2022-08-11 12:50:00,536.33,536.89,536.24,536.88,4551.0,515.4067,515.9449,515.3202,515.9352,4551.0
2022-08-11 12:55:00,537.0,537.21,536.6,536.77,7519.0,516.0506,516.2524,515.6662,515.8295,7519.0
2022-08-11 13:00:00,536.91,536.92,536.35,536.85,4445.0,515.9641,515.9737,515.4259,515.9064,4445.0
2022-08-11 13:05:00,536.86,536.93,536.69,536.77,5675.0,515.916,515.9833,515.7527,515.8295,5675.0
2022-08-11 13:10:00,536.87,537.22,536.85,536.91,5502.0,515.9256,516.262,515.9064,515.9641,5502.0
2022-08-11 13:15:00,536.98,537.32,536.79,537.03,8565.0,516.0313,516.3581,515.8488,516.0794,8565.0
2022-08-11 13:20:00,536.92,537.08,536.65,536.65,4279.0,515.9737,516.1274,515.7142,515.7142,4279.0
2022-08-11 13:25:00,536.7,537.02,536.7,536.77,3777.0,515.7623,516.0698,515.7623,515.8295,3777.0
2022-08-11 13:30:00,536.99,537.22,536.93,537.05,4469.0,516.041,516.262,515.9833,516.0986,4469.0
2022-08-11 13:35:00,536.92,537.34,536.91,537.2,5545.0,515.9737,516.3773,515.9641,516.2428,5545.0
2022-08-11 13:40:00,537.08,537.65,536.99,537.35,7421.0,516.1274,516.6752,516.041,516.3869,7421.0
2022-08-11 13:45:00,537.18,537.19,536.53,536.55,5316.0,516.2235,516.2332,515.5989,515.6181,5316.0
2022-08-11 13:50:00,536.68,537.08,536.25,536.44,5303.0,515.743,516.1274,515.3298,515.5124,5303.0
2022-08-11 13:55:00,536.38,536.8,536.19,536.27,7147.0,515.4548,515.8584,515.2722,515.349,7147.0
2022-08-11 14:00:00,536.32,536.32,535.71,535.98,13225.0,515.3971,515.3971,514.8109,515.0704,13225.0
2022-08-11 14:05:00,535.96,535.96,535.47,535.5,4426.0,515.0511,515.0511,514.5803,514.6091,4426.0
2022-08-11 14:10:00,535.58,535.78,535.0,535.2,11046.0,514.686,514.8782,514.1286,514.3208,11046.0
2022-08-11 14:15:00,535.01,535.48,534.84,535.3,6509.0,514.1382,514.5899,513.9748,514.4169,6509.0
2022-08-11 14:20:00,535.22,535.22,534.82,535.05,7597.0,514.34,514.34,513.9556,514.1766,7597.0
2022-08-11 14:25:00,534.79,535.22,534.78,535.05,5853.0,513.9268,514.34,513.9172,514.1766,5853.0
2022-08-11 14:30:00,535.08,535.2,534.58,534.88,8741.0,514.2055,514.3208,513.725,514.0133,8741.0
2022-08-11 14:35:00,534.72,535.14,534.27,534.37,7373.0,513.8595,514.2631,513.4271,513.5232,7373.0
2022-08-11 14:40:00,534.26,534.35,534.09,534.15,14287.0,513.4175,513.5039,513.2541,513.3118,14287.0
2022-08-11 14:45:00,534.16,534.24,533.56,534.1,10111.0,513.3214,513.3982,512.7448,513.2637,10111.0
2022-08-11 14:50:00,534.5,534.78,533.78,533.78,6481.0,513.6481,513.9172,512.9562,512.9562,6481.0
2022-08-11 14:55:00,533.88,535.42,533.87,534.91,21793.0,513.0523,514.5322,513.0427,514.0421,21793.0
2022-08-11 15:00:00,535.02,535.16,534.72,535.12,8924.0,514.1478,514.2823,513.8595,514.2439,8924.0
2022-08-11 15:05:00,534.96,535.18,534.6,535.0,5830.0,514.0902,514.3016,513.7442,514.1286,5830.0
2022-08-11 15:10:00,535.01,535.02,533.88,534.34,12811.0,514.1382,514.1478,513.0523,513.4943,12811.0
2022-08-11 15:15:00,534.24,534.42,533.95,534.11,24102.0,513.3982,513.5712,513.1196,513.2733,24102.0
2022-08-11 15:20:00,534.15,535.19,533.96,534.68,8368.0,513.3118,514.3112,513.1292,513.8211,8368.0
2022-08-11 15:25:00,534.67,535.06,534.57,534.78,5955.0,513.8115,514.1862,513.7154,513.9172,5955.0
2022-08-11 15:30:00,534.81,535.36,534.65,535.29,8371.0,513.946,514.4745,513.7922,514.4073,8371.0
2022-08-11 15:35:00,535.28,535.28,534.8,534.81,10236.0,514.3977,514.3977,513.9364,513.946,10236.0
2022-08-11 15:40:00,534.78,534.98,534.1,534.14,16572.0,513.9172,514.1094,513.2637,513.3021,16572.0
2022-08-11 15:45:00,534.15,534.17,533.23,533.5,26462.0,513.3118,513.331,512.4276,512.6871,26462.0
2022-08-11 15:50:00,533.47,533.81,532.51,533.12,49982.0,512.6583,512.985,511.7357,512.3219,49982.0
2022-08-11 15:55:00,533.03,533.03,531.89,532.2,164732.0,512.2354,512.2354,511.1399,511.4378,164732.0
2022-08-12 09:30:00,536.18,537.0,534.5,536.21,43834.0,515.2626,516.0506,513.6481,515.2914,43834.0
2022-08-12 09:35:00,536.36,537.0,535.73,536.81,6245.0,515.4355,516.0506,514.8301,515.868,6245.0
2022-08-12 09:40:00,536.73,537.09,536.02,536.4,8930.0,515.7911,516.1371,515.1088,515.474,8930.0
2022-08-12 09:45:00,536.5,536.51,534.93,535.33,9807.0,515.5701,515.5797,514.0613,514.4457,9807.0
2022-08-12 09:50:00,535.43,535.88,535.16,535.16,5777.0,514.5418,514.9743,514.2823,514.2823,5777.0
2022-08-12 09:55:00,535.38,536.11,535.13,535.75,4426.0,514.4938,515.1953,514.2535,514.8493,4426.0
2022-08-12 10:00:00,535.58,535.58,533.73,534.61,15280.0,514.686,514.686,512.9081,513.7538,15280.0
2022-08-12 10:05:00,535.0,535.25,534.13,534.48,4516.0,514.1286,514.3688,513.2925,513.6289,4516.0
2022-08-12 10:10:00,534.6,535.41,534.29,534.29,4946.0,513.7442,514.5226,513.4463,513.4463,4946.0
2022-08-12 10:15:00,534.37,535.5,534.01,535.21,12868.0,513.5232,514.6091,513.1772,514.3304,12868.0
2022-08-12 10:20:00,535.5,535.72,534.95,535.47,38589.0,514.6091,514.8205,514.0805,514.5803,38589.0
2022-08-12 10:25:00,535.27,535.4,534.77,534.8,4298.0,514.3881,514.513,513.9076,513.9364,4298.0
2022-08-12 10:30:00,534.79,535.21,534.75,535.2,6790.0,513.9268,514.3304,513.8883,514.3208,6790.0
2022-08-12 10:35:00,535.26,535.77,534.9,534.9,6742.0,514.3784,514.8686,514.0325,514.0325,6742.0
2022-08-12 10:40:00,534.9,535.28,534.71,535.26,7045.0,514.0325,514.3977,513.8499,514.3784,7045.0
2022-08-12 10:45:00,535.17,535.17,534.31,534.54,3300.0,514.292,514.292,513.4655,513.6865,3300.0
2022-08-12 10:50:00,534.53,535.21,534.36,535.2,3820.0,513.6769,514.3304,513.5136,514.3208,3820.0
2022-08-12 10:55:00,535.1,535.58,535.09,535.57,5606.0,514.2247,514.686,514.2151,514.6764,5606.0
2022-08-12 11:00:00,535.51,536.39,535.51,536.24,19340.0,514.6187,515.4644,514.6187,515.3202,19340.0
2022-08-12 11:05:00,536.14,536.35,535.72,535.8,13045.0,515.2241,515.4259,514.8205,514.8974,13045.0
2022-08-12 11:10:00,535.84,535.84,535.31,535.64,7636.0,514.9358,514.9358,514.4265,514.7436,7636.0
2022-08-12 11:15:00,535.53,536.55,535.53,535.97,14667.0,514.6379,515.6181,514.6379,515.0607,14667.0
2022-08-12 11:20:00,536.15,536.57,536.14,536.14,7664.0,515.2337,515.6373,515.2241,515.2241,7664.0
2022-08-12 11:25:00,536.3,536.83,536.29,536.75,10027.0,515.3779,515.8872,515.3683,515.8103,10027.0
2022-08-12 11:30:00,536.76,536.93,536.52,536.65,11270.0,515.8199,515.9833,515.5893,515.7142,11270.0
2022-08-12 11:35:00,536.77,537.1,536.66,537.05,19766.0,515.8295,516.1467,515.7238,516.0986,19766.0
2022-08-12 11:40:00,536.97,536.97,536.36,536.52,6360.0,516.0217,516.0217,515.4355,515.5893,6360.0
2022-08-12 11:45:00,536.49,536.92,536.38,536.74,4759.0,515.5605,515.9737,515.4548,515.8007,4759.0
2022-08-12 11:50:00,536.85,537.19,536.74,537.19,3638.0,515.9064,516.2332,515.8007,516.2332,3638.0
2022-08-12 11:55:00,537.15,537.25,536.94,537.12,6321.0,516.1947,516.2908,515.9929,516.1659,6321.0
2022-08-12 12:00:00,537.12,537.64,537.12,537.64,5315.0,516.1659,516.6656,516.1659,516.6656,5315.0
2022-08-12 12:05:00,537.63,538.22,537.5,538.22,4228.0,516.656,517.223,516.5311,517.223,4228.0
2022-08-12 12:10:00,538.27,538.28,537.83,538.01,5052.0,517.271,517.2806,516.8482,517.0212,5052.0
2022-08-12 12:15:00,537.93,538.4,537.93,538.4,7190.0,516.9443,517.3959,516.9443,517.3959,7190.0
2022-08-12 12:20:00,538.29,538.31,537.88,538.01,4215.0,517.2902,517.3095,516.8962,517.0212,4215.0
2022-08-12 12:25:00,537.96,538.15,537.57,537.78,5446.0,516.9731,517.1557,516.5983,516.8001,5446.0
2022-08-12 12:30:00,537.79,537.79,536.9,537.02,5944.0,516.8097,516.8097,515.9545,516.0698,5944.0
2022-08-12 12:35:00,536.84,537.1,536.47,537.0,3650.0,515.8968,516.1467,515.5412,516.0506,3650.0
2022-08-12 12:40:00,537.09,537.11,536.44,536.49,5333.0,516.1371,516.1563,515.5124,515.5605,5333.0
2022-08-12 12:45:00,536.55,536.96,536.46,536.73,2976.0,515.6181,516.0121,515.5316,515.7911,2976.0
2022-08-12 12:50:00,536.7,536.82,536.63,536.68,1100.0,515.7623,515.8776,515.695,515.743,1100.0
2022-08-12 12:55:00,536.85,536.87,536.63,536.87,3358.0,515.9064,515.9256,515.695,515.9256,3358.0
2022-08-12 13:00:00,537.04,537.27,536.93,537.18,4908.0,516.089,516.31,515.9833,516.2235,4908.0
2022-08-12 13:05:00,537.31,537.58,537.3,537.52,2800.0,516.3485,516.6079,516.3389,516.5503,2800.0
2022-08-12 13:10:00,537.47,537.62,537.15,537.27,4647.0,516.5022,516.6464,516.1947,516.31,4647.0
2022-08-12 13:15:00,537.29,537.33,536.95,537.15,5725.0,516.3293,516.3677,516.0025,516.1947,5725.0
2022-08-12 13:20:00,537.13,537.15,536.71,536.79,4501.0,516.1755,516.1947,515.7719,515.8488,4501.0
2022-08-12 13:25:00,536.86,537.28,536.62,537.13,3759.0,515.916,516.3196,515.6854,516.1755,3759.0
2022-08-12 13:30:00,537.28,537.28,536.92,537.1,4805.0,516.3196,516.3196,515.9737,516.1467,4805.0
2022-08-12 13:35:00,537.07,537.1,537.0,537.1,2067.0,516.1178,516.1467,516.0506,516.1467,2067.0
2022-08-12 13:40:00,536.99,537.24,536.98,537.09,4717.0,516.041,516.2812,516.0313,516.1371,4717.0
2022-08-12 13:45:00,537.13,537.15,536.88,536.99,3785.0,516.1755,516.1947,515.9352,516.041,3785.0
2022-08-12 13:50:00,536.95,537.14,536.92,537.06,5787.0,516.0025,516.1851,515.9737,516.1082,5787.0
2022-08-12 13:55:00,537.15,537.22,536.95,537.01,4590.0,516.1947,516.262,516.0025,516.0602,4590.0
2022-08-12 14:00:00,536.91,536.92,536.5,536.65,4854.0,515.9641,515.9737,515.5701,515.7142,4854.0
2022-08-12 14:05:00,536.55,536.76,536.0,536.0,7743.0,515.6181,515.8199,515.0896,515.0896,7743.0
2022-08-12 14:10:00,535.94,536.33,535.94,536.29,4489.0,515.0319,515.4067,515.0319,515.3683,4489.0
2022-08-12 14:15:00,536.08,536.12,535.85,536.09,5435.0,515.1665,515.2049,514.9454,515.1761,5435.0
2022-08-12 14:20:00,536.24,536.38,536.02,536.31,9435.0,515.3202,515.4548,515.1088,515.3875,9435.0
2022-08-12 14:25:00,536.18,536.71,536.11,536.5,7332.0,515.2626,515.7719,515.1953,515.5701,7332.0
2022-08-12 14:30:00,536.53,537.13,536.48,537.04,8754.0,515.5989,516.1755,515.5509,516.089,8754.0
2022-08-12 14:35:00,536.85,536.9,536.55,536.65,3550.0,515.9064,515.9545,515.6181,515.7142,3550.0
2022-08-12 14:40:00,536.54,536.9,536.42,536.66,4278.0,515.6085,515.9545,515.4932,515.7238,4278.0
2022-08-12 14:45:00,536.68,536.88,536.64,536.87,5015.0,515.743,515.9352,515.7046,515.9256,5015.0
2022-08-12 14:50:00,536.78,536.89,536.55,536.62,4845.0,515.8391,515.9449,515.6181,515.6854,4845.0
2022-08-12 14:55:00,536.61,536.98,536.61,536.83,6098.0,515.6758,516.0313,515.6758,515.8872,6098.0
2022-08-12 15:00:00,536.93,537.37,536.86,537.31,5498.0,515.9833,516.4061,515.916,516.3485,5498.0
2022-08-12 15:05:00,537.45,537.51,537.26,537.39,12573.0,516.483,516.5407,516.3004,516.4254,12573.0
2022-08-12 15:10:00,537.27,537.5,537.19,537.4,9366.0,516.31,516.5311,516.2332,516.435,9366.0
2022-08-12 15:15:00,537.3,537.34,537.0,537.29,10470.0,516.3389,516.3773,516.0506,516.3293,10470.0
2022-08-12 15:20:00,537.3,537.3,536.37,536.5,6593.0,516.3389,516.3389,515.4451,515.5701,6593.0
2022-08-12 15:25:00,536.53,536.63,536.44,536.52,9678.0,515.5989,515.695,515.5124,515.5893,9678.0
2022-08-12 15:30:00,536.45,536.58,535.85,536.0,19612.0,515.522,515.647,514.9454,515.0896,19612.0
2022-08-12 15:35:00,536.0,536.12,535.85,535.97,36039.0,515.0896,515.2049,514.9454,515.0607,36039.0
2022-08-12 15:40:00,535.97,536.31,535.91,536.0,48781.0,515.0607,515.3875,515.0031,515.0896,48781.0
2022-08-12 15:45:00,535.99,537.88,535.92,537.63,26227.0,515.08,516.8962,515.0127,516.656,26227.0
2022-08-12 15:50:00,537.64,537.67,536.35,537.05,41397.0,516.6656,516.6944,515.4259,516.0986,41397.0
2022-08-12 15:55:00,536.88,537.49,536.05,537.29,89299.0,515.9352,516.5215,515.1376,516.3293,89299.0
2022-08-15 09:30:00,537.93,538.1,535.85,536.97,42340.0,516.9443,517.1077,514.9454,516.0217,42340.0
2022-08-15 09:35:00,537.12,537.58,535.68,537.14,16128.0,516.1659,516.6079,514.7821,516.1851,16128.0
2022-08-15 09:40:00,537.41,538.33,537.23,537.64,14788.0,516.4446,517.3287,516.2716,516.6656,14788.0
2022-08-15 09:45:00,537.7,539.18,537.65,538.32,13416.0,516.7233,518.1455,516.6752,517.3191,13416.0
2022-08-15 09:50:00,538.39,540.71,538.39,540.46,38783.0,517.3863,519.6158,517.3863,519.3756,38783.0
2022-08-15 09:55:00,540.34,542.4,540.26,541.94,22725.0,519.2603,521.2399,519.1834,520.7978,22725.0
2022-08-15 10:00:00,541.94,542.85,540.9,542.12,34641.0,520.7978,521.6723,519.7984,520.9708,34641.0
2022-08-15 10:05:00,542.75,543.85,542.3,543.81,21311.0,521.5762,522.6333,521.1438,522.5949,21311.0
2022-08-15 10:10:00,543.9,545.0,543.84,544.24,23795.0,522.6814,523.7385,522.6237,523.0081,23795.0
2022-08-15 10:15:00,544.32,544.96,544.04,544.16,13418.0,523.085,523.7,522.8159,522.9312,13418.0
2022-08-15 10:20:00,543.93,544.37,543.47,543.71,16038.0,522.7102,523.133,522.2682,522.4988,16038.0
2022-08-15 10:25:00,543.85,544.22,543.02,544.1,13331.0,522.6333,522.9889,521.8357,522.8736,13331.0
2022-08-15 10:30:00,544.11,545.58,544.0,545.04,21584.0,522.8832,524.2958,522.7775,523.7769,21584.0
2022-08-15 10:35:00,545.14,545.17,544.14,544.14,10866.0,523.873,523.9018,522.912,522.912,10866.0
2022-08-15 10:40:00,544.13,544.55,543.4,543.41,10162.0,522.9024,523.306,522.2009,522.2105,10162.0
2022-08-15 10:45:00,543.46,544.2,543.26,543.33,5699.0,522.2585,522.9697,522.0664,522.1336,5699.0
2022-08-15 10:50:00,543.38,543.39,542.81,543.29,7801.0,522.1817,522.1913,521.6339,522.0952,7801.0
2022-08-15 10:55:00,543.25,543.35,542.64,543.14,7116.0,522.0567,522.1528,521.4705,521.951,7116.0
2022-08-15 11:00:00,542.98,543.11,542.81,543.04,2815.0,521.7973,521.9222,521.6339,521.8549,2815.0
2022-08-15 11:05:00,543.14,543.3,542.79,543.16,4664.0,521.951,522.1048,521.6147,521.9703,4664.0
2022-08-15 11:10:00,543.08,543.1,542.33,543.0,7134.0,521.8934,521.9126,521.1726,521.8165,7134.0
2022-08-15 11:15:00,543.03,543.84,542.95,543.46,8308.0,521.8453,522.6237,521.7684,522.2585,8308.0
2022-08-15 11:20:00,543.42,544.47,543.19,543.97,5460.0,522.2201,523.2291,521.9991,522.7487,5460.0
2022-08-15 11:25:00,543.97,544.48,543.69,544.46,4475.0,522.7487,523.2388,522.4796,523.2195,4475.0
2022-08-15 11:30:00,544.37,544.41,543.25,543.61,7514.0,523.133,523.1715,522.0567,522.4027,7514.0
2022-08-15 11:35:00,543.62,544.44,543.35,544.26,6144.0,522.4123,523.2003,522.1528,523.0273,6144.0
2022-08-15 11:40:00,544.15,545.25,544.15,544.99,6725.0,522.9216,523.9787,522.9216,523.7289,6725.0
2022-08-15 11:45:00,544.99,545.5,544.55,545.48,15237.0,523.7289,524.219,523.306,524.1997,15237.0
2022-08-15 11:50:00,545.54,545.75,545.08,545.16,13328.0,524.2574,524.4592,523.8153,523.8922,13328.0
2022-08-15 11:55:00,545.08,545.91,545.08,545.79,14912.0,523.8153,524.613,523.8153,524.4977,14912.0
2022-08-15 12:00:00,545.84,545.91,545.01,545.45,12798.0,524.5457,524.613,523.7481,524.1709,12798.0
2022-08-15 12:05:00,545.58,545.62,544.91,545.0,5500.0,524.2958,524.3343,523.652,523.7385,5500.0
2022-08-15 12:10:00,545.13,545.32,544.7,545.24,9054.0,523.8634,524.046,523.4502,523.9691,9054.0
2022-08-15 12:15:00,545.01,545.13,544.32,544.46,4450.0,523.7481,523.8634,523.085,523.2195,4450.0
2022-08-15 12:20:00,544.34,545.01,544.1,544.99,5356.0,523.1042,523.7481,522.8736,523.7289,5356.0
2022-08-15 12:25:00,544.93,545.75,544.92,545.42,5782.0,523.6712,524.4592,523.6616,524.1421,5782.0
2022-08-15 12:30:00,545.6,545.93,545.49,545.79,11047.0,524.3151,524.6322,524.2094,524.4977,11047.0
2022-08-15 12:35:00,545.8,546.0,545.27,545.52,15255.0,524.5073,524.6995,523.9979,524.2382,15255.0
2022-08-15 12:40:00,545.58,545.9,545.35,545.84,5115.0,524.2958,524.6034,524.0748,524.5457,5115.0
2022-08-15 12:45:00,545.7,545.71,545.32,545.33,4771.0,524.4112,524.4208,524.046,524.0556,4771.0
2022-08-15 12:50:00,545.29,545.62,544.92,545.06,8145.0,524.0172,524.3343,523.6616,523.7961,8145.0
2022-08-15 12:55:00,545.01,545.17,544.71,545.05,6480.0,523.7481,523.9018,523.4598,523.7865,6480.0
2022-08-15 13:00:00,545.21,545.39,545.16,545.32,6007.0,523.9403,524.1133,523.8922,524.046,6007.0
2022-08-15 13:05:00,545.3,545.63,545.19,545.63,7110.0,524.0268,524.3439,523.9211,524.3439,7110.0
2022-08-15 13:10:00,545.45,545.45,544.38,544.38,8581.0,524.1709,524.1709,523.1427,523.1427,8581.0
2022-08-15 13:15:00,544.52,544.53,544.05,544.24,5254.0,523.2772,523.2868,522.8255,523.0081,5254.0
2022-08-15 13:20:00,544.16,544.3,543.84,544.29,5600.0,522.9312,523.0658,522.6237,523.0562,5600.0
2022-08-15 13:25:00,544.29,544.37,543.76,543.81,5765.0,523.0562,523.133,522.5468,522.5949,5765.0
2022-08-15 13:30:00,543.65,544.37,543.57,544.25,13056.0,522.4411,523.133,522.3643,523.0177,13056.0
2022-08-15 13:35:00,544.37,544.47,544.03,544.03,3462.0,523.133,523.2291,522.8063,522.8063,3462.0
2022-08-15 13:40:00,543.93,544.38,543.93,544.19,4142.0,522.7102,523.1427,522.7102,522.9601,4142.0
2022-08-15 13:45:00,544.32,544.44,544.1,544.1,3036.0,523.085,523.2003,522.8736,522.8736,3036.0
2022-08-15 13:50:00,544.18,544.3,543.69,543.97,3794.0,522.9505,523.0658,522.4796,522.7487,3794.0
2022-08-15 13:55:00,544.05,544.05,543.84,543.92,2300.0,522.8255,522.8255,522.6237,522.7006,2300.0
2022-08-15 14:00:00,543.91,544.0,543.37,543.39,5488.0,522.691,522.7775,522.1721,522.1913,5488.0
2022-08-15 14:05:00,543.48,543.77,543.37,543.37,4315.0,522.2778,522.5565,522.1721,522.1721,4315.0
2022-08-15 14:10:00,543.33,543.54,543.14,543.15,4756.0,522.1336,522.3354,521.951,521.9606,4756.0
2022-08-15 14:15:00,543.34,543.75,543.34,543.74,5931.0,522.1432,522.5372,522.1432,522.5276,5931.0
2022-08-15 14:20:00,543.82,544.08,543.74,543.77,4895.0,522.6045,522.8544,522.5276,522.5565,4895.0
2022-08-15 14:25:00,543.7,544.21,543.7,544.21,13938.0,522.4892,522.9793,522.4892,522.9793,13938.0
2022-08-15 14:30:00,544.39,544.75,544.38,544.7,3280.0,523.1523,523.4982,523.1427,523.4502,3280.0
2022-08-15 14:35:00,544.6,544.82,544.44,544.68,3535.0,523.3541,523.5655,523.2003,523.431,3535.0
2022-08-15 14:40:00,544.68,544.87,544.39,544.42,4591.0,523.431,523.6135,523.1523,523.1811,4591.0
2022-08-15 14:45:00,544.52,544.86,544.39,544.86,3070.0,523.2772,523.6039,523.1523,523.6039,3070.0
2022-08-15 14:50:00,545.0,545.08,544.8,545.06,5956.0,523.7385,523.8153,523.5463,523.7961,5956.0
2022-08-15 14:55:00,545.04,545.13,544.82,544.96,3763.0,523.7769,523.8634,523.5655,523.7,3763.0
2022-08-15 15:00:00,544.95,545.01,544.47,544.74,7671.0,523.6904,523.7481,523.2291,523.4886,7671.0
2022-08-15 15:05:00,544.84,545.07,544.58,544.69,7737.0,523.5847,523.8057,523.3349,523.4406,7737.0
2022-08-15 15:10:00,544.48,544.73,544.08,544.45,3996.0,523.2388,523.479,522.8544,523.2099,3996.0
2022-08-15 15:15:00,544.56,544.93,544.56,544.88,3230.0,523.3156,523.6712,523.3156,523.6232,3230.0
2022-08-15 15:20:00,544.88,545.33,544.74,545.3,15003.0,523.6232,524.0556,523.4886,524.0268,15003.0
2022-08-15 15:25:00,545.34,545.66,545.18,545.52,8542.0,524.0652,524.3727,523.9114,524.2382,8542.0
2022-08-15 15:30:00,545.61,546.25,545.47,546.08,16774.0,524.3247,524.9397,524.1901,524.7763,16774.0
2022-08-15 15:35:00,546.14,546.74,545.93,546.74,15381.0,524.834,525.4106,524.6322,525.4106,15381.0
2022-08-15 15:40:00,546.84,546.84,546.25,546.25,11125.0,525.5067,525.5067,524.9397,524.9397,11125.0
2022-08-15 15:45:00,546.3,546.88,546.29,546.88,13692.0,524.9878,525.5451,524.9781,525.5451,13692.0
2022-08-15 15:50:00,546.95,547.0,545.87,546.05,27888.0,525.6124,525.6604,524.5745,524.7475,27888.0
2022-08-15 15:55:00,545.9,545.91,545.51,545.77,42908.0,524.6034,524.613,524.2286,524.4784,42908.0
2022-08-16 09:30:00,551.32,554.0,551.0,551.8,78154.0,529.8119,532.3874,529.5044,530.2732,78154.0
2022-08-16 09:35:00,552.21,552.21,548.96,550.63,28277.0,530.6672,530.6672,527.544,529.1488,28277.0
2022-08-16 09:40:00,551.19,553.58,550.32,552.68,65470.0,529.687,531.9837,528.8509,531.1189,65470.0
2022-08-16 09:45:00,552.68,553.29,551.72,552.56,21099.0,531.1189,531.7051,530.1963,531.0035,21099.0
2022-08-16 09:50:00,552.87,554.64,552.01,552.99,33771.0,531.3014,533.0024,530.475,531.4168,33771.0
2022-08-16 09:55:00,553.0,553.75,552.77,552.82,17509.0,531.4264,532.1471,531.2053,531.2534,17509.0
2022-08-16 10:00:00,553.23,554.0,552.47,553.29,18993.0,531.6474,532.3874,530.9171,531.7051,18993.0
2022-08-16 10:05:00,553.31,553.51,552.61,552.76,17786.0,531.7243,531.9165,531.0516,531.1957,17786.0
2022-08-16 10:10:00,552.75,552.76,551.5,552.05,15042.0,531.1861,531.1957,529.9849,530.5134,15042.0
2022-08-16 10:15:00,552.0,552.12,550.09,550.24,19953.0,530.4654,530.5807,528.6299,528.774,19953.0
2022-08-16 10:20:00,550.43,551.76,550.39,551.63,9973.0,528.9566,530.2347,528.9182,530.1098,9973.0
2022-08-16 10:25:00,551.48,551.85,550.86,551.84,13173.0,529.9657,530.3212,529.3699,530.3116,13173.0
2022-08-16 10:30:00,551.88,552.0,550.26,550.26,15697.0,530.3501,530.4654,528.7933,528.7933,15697.0
2022-08-16 10:35:00,550.26,551.24,550.0,550.94,11249.0,528.7933,529.735,528.5434,529.4467,11249.0
2022-08-16 10:40:00,550.57,551.04,550.28,550.63,9646.0,529.0912,529.5428,528.8125,529.1488,9646.0
2022-08-16 10:45:00,550.45,551.08,550.14,550.8,10393.0,528.9759,529.5813,528.6779,529.3122,10393.0
2022-08-16 10:50:00,550.91,551.19,550.28,550.84,6713.0,529.4179,529.687,528.8125,529.3506,6713.0
2022-08-16 10:55:00,550.93,551.77,550.93,551.23,10174.0,529.4371,530.2444,529.4371,529.7254,10174.0
2022-08-16 11:00:00,551.1,551.97,551.02,551.02,9691.0,529.6005,530.4366,529.5236,529.5236,9691.0
2022-08-16 11:05:00,551.01,551.5,550.85,550.85,8054.0,529.514,529.9849,529.3602,529.3602,8054.0
2022-08-16 11:10:00,550.85,551.8,550.81,551.67,8245.0,529.3602,530.2732,529.3218,530.1483,8245.0
2022-08-16 11:15:00,551.85,553.22,551.52,553.22,12803.0,530.3212,531.6378,530.0041,531.6378,12803.0
2022-08-16 11:20:00,553.18,553.27,552.24,552.25,9906.0,531.5994,531.6858,530.696,530.7056,9906.0
2022-08-16 11:25:00,552.34,552.52,552.17,552.4,8350.0,530.7921,530.9651,530.6288,530.8498,8350.0
2022-08-16 11:30:00,552.32,552.67,551.51,552.67,11987.0,530.7729,531.1092,529.9945,531.1092,11987.0
2022-08-16 11:35:00,552.63,553.27,552.61,552.77,12798.0,531.0708,531.6858,531.0516,531.2053,12798.0
2022-08-16 11:40:00,552.92,553.18,552.51,553.05,10522.0,531.3495,531.5994,530.9555,531.4744,10522.0
2022-08-16 11:45:00,553.13,554.45,553.04,554.26,17416.0,531.5513,532.8198,531.4648,532.6372,17416.0
2022-08-16 11:50:00,554.33,556.41,554.32,556.41,53883.0,532.7045,534.7033,532.6949,534.7033,53883.0
2022-08-16 11:55:00,556.35,556.47,555.37,555.76,20764.0,534.6457,534.761,533.7039,534.0787,20764.0
2022-08-16 12:00:00,555.84,556.08,554.81,554.82,12353.0,534.1556,534.3862,533.1658,533.1754,12353.0
2022-08-16 12:05:00,554.82,555.53,554.82,555.48,11362.0,533.1754,533.8577,533.1754,533.8096,11362.0
2022-08-16 12:10:00,555.59,556.0,555.45,555.82,15850.0,533.9153,534.3093,533.7808,534.1364,15850.0
2022-08-16 12:15:00,555.81,556.39,555.74,556.13,22024.0,534.1268,534.6841,534.0595,534.4343,22024.0
2022-08-16 12:20:00,556.01,556.11,555.23,555.54,9517.0,534.3189,534.415,533.5694,533.8673,9517.0
2022-08-16 12:25:00,555.55,555.89,555.26,555.44,8317.0,533.8769,534.2036,533.5982,533.7712,8317.0
2022-08-16 12:30:00,555.35,555.88,555.35,555.88,10647.0,533.6847,534.194,533.6847,534.194,10647.0
2022-08-16 12:35:00,555.97,556.45,555.56,555.57,6715.0,534.2805,534.7418,533.8865,533.8961,6715.0
2022-08-16 12:40:00,555.63,555.74,554.58,554.6,11876.0,533.9538,534.0595,532.9447,532.964,11876.0
2022-08-16 12:45:00,554.65,555.27,554.64,554.65,5372.0,533.012,533.6078,533.0024,533.012,5372.0
2022-08-16 12:50:00,554.65,555.23,554.49,554.9,7772.0,533.012,533.5694,532.8582,533.2523,7772.0
2022-08-16 12:55:00,554.8,554.99,554.57,554.68,5505.0,533.1562,533.3387,532.9351,533.0408,5505.0
2022-08-16 13:00:00,554.79,555.17,554.66,554.93,4300.0,533.1465,533.5117,533.0216,533.2811,4300.0
2022-08-16 13:05:00,554.93,555.53,554.86,555.39,5131.0,533.2811,533.8577,533.2138,533.7231,5131.0
2022-08-16 13:10:00,555.37,555.57,555.08,555.31,5683.0,533.7039,533.8961,533.4252,533.6463,5683.0
2022-08-16 13:15:00,555.27,555.88,554.97,555.61,7330.0,533.6078,534.194,533.3195,533.9346,7330.0
2022-08-16 13:20:00,555.53,556.14,555.53,555.85,6981.0,533.8577,534.4439,533.8577,534.1652,6981.0
2022-08-16 13:25:00,555.85,556.1,555.67,555.85,6457.0,534.1652,534.4054,533.9922,534.1652,6457.0
2022-08-16 13:30:00,555.91,556.21,555.7,555.95,4193.0,534.2228,534.5111,534.021,534.2613,4193.0
2022-08-16 13:35:00,556.04,556.4,555.92,556.25,6698.0,534.3478,534.6937,534.2325,534.5496,6698.0
2022-08-16 13:40:00,556.33,556.35,555.85,556.28,9514.0,534.6265,534.6457,534.1652,534.5784,9514.0
2022-08-16 13:45:00,556.3,557.1,556.26,556.97,21816.0,534.5976,535.3664,534.5592,535.2415,21816.0
2022-08-16 13:50:00,557.04,557.58,556.97,557.45,21945.0,535.3088,535.8277,535.2415,535.7028,21945.0
2022-08-16 13:55:00,557.39,557.55,557.09,557.14,6484.0,535.6451,535.7989,535.3568,535.4049,6484.0
2022-08-16 14:00:00,557.23,558.06,557.08,558.06,17120.0,535.4914,536.289,535.3472,536.289,17120.0
2022-08-16 14:05:00,558.0,558.85,557.92,558.8,16223.0,536.2313,537.0482,536.1544,537.0001,16223.0
2022-08-16 14:10:00,558.71,558.97,558.34,558.47,12017.0,536.9136,537.1635,536.5581,536.683,12017.0
2022-08-16 14:15:00,558.58,559.97,558.58,559.34,40228.0,536.7887,538.1245,536.7887,537.519,40228.0
2022-08-16 14:20:00,559.44,559.44,557.68,557.68,21342.0,537.6151,537.6151,535.9238,535.9238,21342.0
2022-08-16 14:25:00,557.68,557.96,556.94,557.29,14891.0,535.9238,536.1929,535.2127,535.549,14891.0
2022-08-16 14:30:00,557.25,557.25,556.1,556.1,10789.0,535.5106,535.5106,534.4054,534.4054,10789.0
2022-08-16 14:35:00,556.01,556.2,554.05,554.29,13414.0,534.3189,534.5015,532.4354,532.666,13414.0
2022-08-16 14:40:00,554.04,554.35,553.65,553.68,23282.0,532.4258,532.7237,532.051,532.0798,23282.0
2022-08-16 14:45:00,553.58,553.58,551.58,552.35,13089.0,531.9837,531.9837,530.0618,530.8017,13089.0
2022-08-16 14:50:00,552.5,553.07,552.13,552.61,10239.0,530.9459,531.4936,530.5903,531.0516,10239.0
2022-08-16 14:55:00,552.62,554.12,552.61,553.88,13901.0,531.0612,532.5027,531.0516,532.272,13901.0
2022-08-16 15:00:00,553.97,554.1,552.7,552.89,16612.0,532.3585,532.4835,531.1381,531.3207,16612.0
2022-08-16 15:05:00,552.87,553.53,552.87,553.16,9025.0,531.3014,531.9357,531.3014,531.5801,9025.0
2022-08-16 15:10:00,552.94,552.96,552.36,552.59,4832.0,531.3687,531.3879,530.8113,531.0324,4832.0
2022-08-16 15:15:00,552.63,552.75,552.1,552.75,4024.0,531.0708,531.1861,530.5615,531.1861,4024.0
2022-08-16 15:20:00,552.7,552.77,552.11,552.25,5190.0,531.1381,531.2053,530.5711,530.7056,5190.0
2022-08-16 15:25:00,552.49,553.22,552.31,553.05,8980.0,530.9363,531.6378,530.7633,531.4744,8980.0
2022-08-16 15:30:00,552.82,553.5,552.65,553.21,16878.0,531.2534,531.9069,531.09,531.6282,16878.0
2022-08-16 15:35:00,553.26,553.39,552.67,552.93,18722.0,531.6762,531.8012,531.1092,531.3591,18722.0
2022-08-16 15:40:00,552.74,553.39,552.74,553.23,13989.0,531.1765,531.8012,531.1765,531.6474,13989.0
2022-08-16 15:45:00,553.16,554.33,552.87,554.06,20970.0,531.5801,532.7045,531.3014,532.445,20970.0
2022-08-16 15:50:00,554.15,554.15,553.39,553.52,11929.0,532.5315,532.5315,531.8012,531.9261,11929.0
2022-08-16 15:55:00,553.51,553.53,552.52,553.02,47420.0,531.9165,531.9357,530.9651,531.4456,47420.0
2022-08-17 09:30:00,550.83,551.61,549.08,551.15,43581.0,529.341,530.0906,527.6593,529.6485,43581.0
2022-08-17 09:35:00,551.45,553.73,550.91,553.1,33289.0,529.9368,532.1279,529.4179,531.5225,33289.0
2022-08-17 09:40:00,552.88,554.49,550.65,554.49,22934.0,531.3111,532.8582,529.1681,532.8582,22934.0
2022-08-17 09:45:00,554.41,556.36,554.16,555.24,24173.0,532.7814,534.6553,532.5411,533.579,24173.0
2022-08-17 09:50:00,555.04,555.04,553.57,554.61,14391.0,533.3868,533.3868,531.9741,532.9736,14391.0
2022-08-17 09:55:00,554.48,555.48,554.27,555.25,8740.0,532.8486,533.8096,532.6468,533.5886,8740.0
2022-08-17 10:00:00,555.26,555.26,554.25,554.69,10502.0,533.5982,533.5982,532.6276,533.0504,10502.0
2022-08-17 10:05:00,554.88,556.06,554.58,554.95,10869.0,533.233,534.367,532.9447,533.3003,10869.0
2022-08-17 10:10:00,555.1,555.27,553.74,554.43,7360.0,533.4444,533.6078,532.1375,532.8006,7360.0
2022-08-17 10:15:00,554.12,554.41,553.73,553.85,7543.0,532.5027,532.7814,532.1279,532.2432,7543.0
2022-08-17 10:20:00,553.89,554.6,553.6,553.6,7221.0,532.2817,532.964,532.003,532.003,7221.0
2022-08-17 10:25:00,553.72,553.72,552.44,552.65,8810.0,532.1183,532.1183,530.8882,531.09,8810.0
2022-08-17 10:30:00,552.71,552.92,551.26,551.81,8929.0,531.1477,531.3495,529.7543,530.2828,8929.0
2022-08-17 10:35:00,551.91,551.98,550.97,551.79,15207.0,530.3789,530.4462,529.4756,530.2636,15207.0
2022-08-17 10:40:00,551.67,552.5,551.66,552.37,7634.0,530.1483,530.9459,530.1387,530.821,7634.0
2022-08-17 10:45:00,552.7,553.1,552.61,552.78,5635.0,531.1381,531.5225,531.0516,531.215,5635.0
2022-08-17 10:50:00,553.06,553.07,551.25,551.35,4226.0,531.484,531.4936,529.7446,529.8407,4226.0
2022-08-17 10:55:00,551.28,552.02,551.28,551.79,6991.0,529.7735,530.4846,529.7735,530.2636,6991.0
2022-08-17 11:00:00,552.03,553.19,552.03,552.68,8270.0,530.4942,531.609,530.4942,531.1189,8270.0
2022-08-17 11:05:00,552.71,553.37,552.59,553.25,6953.0,531.1477,531.7819,531.0324,531.6666,6953.0
2022-08-17 11:10:00,553.16,553.76,553.16,553.57,5505.0,531.5801,532.1567,531.5801,531.9741,5505.0
2022-08-17 11:15:00,553.44,554.41,553.3,553.79,7902.0,531.8492,532.7814,531.7147,532.1856,7902.0
2022-08-17 11:20:00,553.95,554.92,553.95,554.68,6530.0,532.3393,533.2715,532.3393,533.0408,6530.0
2022-08-17 11:25:00,554.75,554.8,554.13,554.8,6138.0,533.1081,533.1562,532.5123,533.1562,6138.0
2022-08-17 11:30:00,554.65,554.72,553.5,553.81,5560.0,533.012,533.0793,531.9069,532.2048,5560.0
2022-08-17 11:35:00,553.89,553.97,553.15,553.72,11335.0,532.2817,532.3585,531.5705,532.1183,11335.0
2022-08-17 11:40:00,553.58,553.68,552.18,552.36,5765.0,531.9837,532.0798,530.6384,530.8113,5765.0
2022-08-17 11:45:00,552.24,552.28,551.77,552.13,7808.0,530.696,530.7345,530.2444,530.5903,7808.0
2022-08-17 11:50:00,552.33,552.53,551.9,552.19,3840.0,530.7825,530.9747,530.3693,530.648,3840.0
2022-08-17 11:55:00,552.5,553.37,552.5,553.08,3041.0,530.9459,531.7819,530.9459,531.5033,3041.0
2022-08-17 12:00:00,553.24,553.27,552.65,553.01,3701.0,531.657,531.6858,531.09,531.436,3701.0
2022-08-17 12:05:00,553.01,553.44,552.82,552.82,2961.0,531.436,531.8492,531.2534,531.2534,2961.0
2022-08-17 12:10:00,552.84,552.84,552.09,552.32,5958.0,531.2726,531.2726,530.5519,530.7729,5958.0
2022-08-17 12:15:00,552.48,553.36,552.35,553.36,4767.0,530.9267,531.7723,530.8017,531.7723,4767.0
2022-08-17 12:20:00,553.34,553.59,552.71,553.59,10382.0,531.7531,531.9934,531.1477,531.9934,10382.0
2022-08-17 12:25:00,553.55,553.78,553.2,553.78,4263.0,531.9549,532.1759,531.6186,532.1759,4263.0
2022-08-17 12:30:00,553.8,553.8,552.87,553.79,8343.0,532.1952,532.1952,531.3014,532.1856,8343.0
2022-08-17 12:35:00,553.96,554.47,553.71,554.15,7640.0,532.3489,532.839,532.1087,532.5315,7640.0
2022-08-17 12:40:00,554.16,554.72,554.16,554.37,6182.0,532.5411,533.0793,532.5411,532.7429,6182.0
2022-08-17 12:45:00,554.38,555.26,554.38,554.94,6943.0,532.7525,533.5982,532.7525,533.2907,6943.0
2022-08-17 12:50:00,554.91,555.45,554.84,555.07,7546.0,533.2619,533.7808,533.1946,533.4156,7546.0
2022-08-17 12:55:00,554.84,555.26,554.83,555.1,9047.0,533.1946,533.5982,533.185,533.4444,9047.0
2022-08-17 13:00:00,555.0,555.07,554.04,554.35,4856.0,533.3484,533.4156,532.4258,532.7237,4856.0
2022-08-17 13:05:00,554.63,554.84,554.37,554.57,1606.0,532.9928,533.1946,532.7429,532.9351,1606.0
2022-08-17 13:10:00,554.2,554.61,554.01,554.57,2213.0,532.5796,532.9736,532.397,532.9351,2213.0
2022-08-17 13:15:00,554.45,555.25,554.45,554.85,9287.0,532.8198,533.5886,532.8198,533.2042,9287.0
2022-08-17 13:20:00,554.85,555.4,554.81,555.17,7141.0,533.2042,533.7327,533.1658,533.5117,7141.0
2022-08-17 13:25:00,555.13,555.5,555.13,555.23,5789.0,533.4733,533.8288,533.4733,533.5694,5789.0
2022-08-17 13:30:00,555.33,555.64,554.99,555.39,4605.0,533.6655,533.9634,533.3387,533.7231,4605.0
2022-08-17 13:35:00,555.31,556.0,555.25,555.94,6079.0,533.6463,534.3093,533.5886,534.2517,6079.0
2022-08-17 13:40:00,555.95,556.07,555.64,555.9,7293.0,534.2613,534.3766,533.9634,534.2132,7293.0
2022-08-17 13:45:00,555.83,555.99,555.65,555.91,4304.0,534.146,534.2997,533.973,534.2228,4304.0
2022-08-17 13:50:00,556.05,556.11,555.74,555.9,6619.0,534.3574,534.415,534.0595,534.2132,6619.0
2022-08-17 13:55:00,555.9,555.99,555.52,555.64,8526.0,534.2132,534.2997,533.8481,533.9634,8526.0
2022-08-17 14:00:00,555.78,558.13,555.24,557.33,23636.0,534.0979,536.3562,533.579,535.5875,23636.0
2022-08-17 14:05:00,557.25,558.42,556.51,558.01,7644.0,535.5106,536.6349,534.7994,536.2409,7644.0
2022-08-17 14:10:00,558.01,558.99,557.55,558.99,26555.0,536.2409,537.1827,535.7989,537.1827,26555.0
2022-08-17 14:15:00,559.09,559.21,558.29,558.43,6646.0,537.2788,537.3941,536.51,536.6445,6646.0
2022-08-17 14:20:00,558.43,558.43,557.02,557.35,12123.0,536.6445,536.6445,535.2895,535.6067,12123.0
2022-08-17 14:25:00,557.54,558.81,557.31,558.26,8838.0,535.7893,537.0097,535.5682,536.4812,8838.0
2022-08-17 14:30:00,558.28,558.75,557.71,558.75,12005.0,536.5004,536.9521,535.9526,536.9521,12005.0
2022-08-17 14:35:00,558.65,559.45,558.65,559.25,22053.0,536.856,537.6247,536.856,537.4325,22053.0
2022-08-17 14:40:00,559.25,559.45,558.04,558.04,19709.0,537.4325,537.6247,536.2698,536.2698,19709.0
2022-08-17 14:45:00,558.1,558.68,558.0,558.66,15545.0,536.3274,536.8848,536.2313,536.8656,15545.0
2022-08-17 14:50:00,558.72,558.72,557.65,557.65,7132.0,536.9232,536.9232,535.895,535.895,7132.0
2022-08-17 14:55:00,557.64,558.2,557.41,557.48,7821.0,535.8854,536.4235,535.6643,535.7316,7821.0
2022-08-17 15:00:00,557.45,558.24,557.18,558.06,8332.0,535.7028,536.462,535.4433,536.289,8332.0
2022-08-17 15:05:00,558.22,558.5,557.4,557.4,17480.0,536.4427,536.7118,535.6547,535.6547,17480.0
2022-08-17 15:10:00,557.55,557.55,556.28,556.72,14783.0,535.7989,535.7989,534.5784,535.0012,14783.0
2022-08-17 15:15:00,556.6,556.62,555.96,555.96,6576.0,534.8859,534.9052,534.2709,534.2709,6576.0
2022-08-17 15:20:00,555.79,556.73,555.59,556.51,11720.0,534.1075,535.0109,533.9153,534.7994,11720.0
2022-08-17 15:25:00,556.46,556.87,555.94,556.52,2925.0,534.7514,535.1454,534.2517,534.8091,2925.0
2022-08-17 15:30:00,556.41,556.5,555.94,556.19,9296.0,534.7033,534.7898,534.2517,534.4919,9296.0
2022-08-17 15:35:00,555.78,556.95,555.78,556.65,9195.0,534.0979,535.2223,534.0979,534.934,9195.0
2022-08-17 15:40:00,556.76,557.11,556.4,556.95,24113.0,535.0397,535.376,534.6937,535.2223,24113.0
2022-08-17 15:45:00,556.84,556.84,555.78,556.07,9637.0,535.1166,535.1166,534.0979,534.3766,9637.0
2022-08-17 15:50:00,555.99,556.9,555.57,556.57,29960.0,534.2997,535.1742,533.8961,534.8571,29960.0
2022-08-17 15:55:00,556.36,556.9,556.18,556.31,44243.0,534.6553,535.1742,534.4823,534.6072,44243.0
2022-08-18 09:30:00,558.99,564.75,558.97,561.19,79129.0,537.1827,542.718,537.1635,539.2969,79129.0
2022-08-18 09:35:00,561.55,561.55,557.58,559.03,21902.0,539.6428,539.6428,535.8277,537.2211,21902.0
2022-08-18 09:40:00,559.06,560.17,558.0,558.94,28396.0,537.25,538.3167,536.2313,537.1346,28396.0
2022-08-18 09:45:00,558.86,560.16,558.0,559.38,16911.0,537.0578,538.307,536.2313,537.5575,16911.0
2022-08-18 09:50:00,559.44,559.98,558.15,558.15,14980.0,537.6151,538.1341,536.3755,536.3755,14980.0
2022-08-18 09:55:00,558.43,559.28,558.34,559.11,6845.0,536.6445,537.4614,536.5581,537.298,6845.0
2022-08-18 10:00:00,559.28,559.38,558.3,558.8,7085.0,537.4614,537.5575,536.5196,537.0001,7085.0
2022-08-18 10:05:00,559.03,560.0,558.47,558.96,15750.0,537.2211,538.1533,536.683,537.1539,15750.0
2022-08-18 10:10:00,558.78,559.12,558.12,558.25,6735.0,536.9809,537.3076,536.3466,536.4716,6735.0
2022-08-18 10:15:00,558.39,558.39,556.86,557.79,12047.0,536.6061,536.6061,535.1358,536.0295,12047.0
2022-08-18 10:20:00,557.76,559.04,557.76,558.45,9090.0,536.0007,537.2307,536.0007,536.6638,9090.0
2022-08-18 10:25:00,558.16,558.34,557.69,557.8,4706.0,536.3851,536.5581,535.9334,536.0391,4706.0
2022-08-18 10:30:00,557.81,558.23,557.16,557.9,6610.0,536.0487,536.4523,535.4241,536.1352,6610.0
2022-08-18 10:35:00,557.7,558.0,556.71,557.08,7631.0,535.943,536.2313,534.9916,535.3472,7631.0
2022-08-18 10:40:00,557.01,557.87,556.42,556.5,12295.0,535.2799,536.1064,534.713,534.7898,12295.0
2022-08-18 10:45:00,556.51,557.92,556.51,557.83,8773.0,534.7994,536.1544,534.7994,536.0679,8773.0
2022-08-18 10:50:00,557.81,558.12,557.18,557.57,7533.0,536.0487,536.3466,535.4433,535.8181,7533.0
2022-08-18 10:55:00,557.65,557.8,556.75,557.13,7762.0,535.895,536.0391,535.0301,535.3953,7762.0
2022-08-18 11:00:00,557.14,557.61,556.75,556.88,2719.0,535.4049,535.8565,535.0301,535.155,2719.0
2022-08-18 11:05:00,556.76,557.25,556.5,557.25,2885.0,535.0397,535.5106,534.7898,535.5106,2885.0
2022-08-18 11:10:00,557.34,558.46,557.34,558.46,3124.0,535.5971,536.6734,535.5971,536.6734,3124.0
2022-08-18 11:15:00,558.44,558.91,557.82,557.82,6581.0,536.6541,537.1058,536.0583,536.0583,6581.0
2022-08-18 11:20:00,557.71,558.4,557.42,558.4,5132.0,535.9526,536.6157,535.6739,536.6157,5132.0
2022-08-18 11:25:00,558.11,558.11,557.63,558.0,8326.0,536.337,536.337,535.8757,536.2313,8326.0
2022-08-18 11:30:00,558.04,558.04,557.17,557.17,9056.0,536.2698,536.2698,535.4337,535.4337,9056.0
2022-08-18 11:35:00,557.0,557.54,556.85,557.32,8681.0,535.2703,535.7893,535.1262,535.5778,8681.0
2022-08-18 11:40:00,557.2,557.61,557.17,557.48,5349.0,535.4625,535.8565,535.4337,535.7316,5349.0
2022-08-18 11:45:00,557.39,558.07,557.3,558.07,3980.0,535.6451,536.2986,535.5586,536.2986,3980.0
2022-08-18 11:50:00,558.0,558.31,557.72,558.13,4469.0,536.2313,536.5292,535.9622,536.3562,4469.0
2022-08-18 11:55:00,558.29,558.4,557.37,557.37,4591.0,536.51,536.6157,535.6259,535.6259,4591.0
2022-08-18 12:00:00,557.35,558.12,557.31,557.9,2338.0,535.6067,536.3466,535.5682,536.1352,2338.0
2022-08-18 12:05:00,557.9,557.9,557.59,557.6,1275.0,536.1352,536.1352,535.8373,535.8469,1275.0
2022-08-18 12:10:00,557.56,558.09,557.56,557.94,1935.0,535.8085,536.3178,535.8085,536.1737,1935.0
2022-08-18 12:15:00,558.0,558.24,557.96,558.12,2013.0,536.2313,536.462,536.1929,536.3466,2013.0
2022-08-18 12:20:00,558.18,558.24,557.06,557.12,15340.0,536.4043,536.462,535.328,535.3856,15340.0
2022-08-18 12:25:00,557.19,557.35,556.9,556.9,3550.0,535.4529,535.6067,535.1742,535.1742,3550.0
2022-08-18 12:30:00,556.91,557.72,556.8,557.47,3200.0,535.1838,535.9622,535.0781,535.722,3200.0
2022-08-18 12:35:00,557.65,557.8,557.37,557.8,4794.0,535.895,536.0391,535.6259,536.0391,4794.0
2022-08-18 12:40:00,557.74,557.99,557.42,557.56,4135.0,535.9815,536.2217,535.6739,535.8085,4135.0
2022-08-18 12:45:00,557.45,558.07,557.38,557.91,3468.0,535.7028,536.2986,535.6355,536.1448,3468.0
2022-08-18 12:50:00,557.84,557.84,557.38,557.58,2766.0,536.0776,536.0776,535.6355,535.8277,2766.0
2022-08-18 12:55:00,557.73,558.41,557.66,558.03,10001.0,535.9718,536.6253,535.9046,536.2601,10001.0
2022-08-18 13:00:00,558.14,558.3,557.89,558.18,5076.0,536.3659,536.5196,536.1256,536.4043,5076.0
2022-08-18 13:05:00,558.16,558.8,558.16,558.79,6702.0,536.3851,537.0001,536.3851,536.9905,6702.0
2022-08-18 13:10:00,558.83,559.27,557.93,557.96,10600.0,537.0289,537.4518,536.164,536.1929,10600.0
2022-08-18 13:15:00,557.86,558.23,557.28,558.23,7360.0,536.0968,536.4523,535.5394,536.4523,7360.0
2022-08-18 13:20:00,558.48,558.8,558.27,558.47,2685.0,536.6926,537.0001,536.4908,536.683,2685.0
2022-08-18 13:25:00,558.57,559.18,558.21,558.84,3156.0,536.7791,537.3653,536.4331,537.0385,3156.0
2022-08-18 13:30:00,558.92,559.16,558.87,559.1,2705.0,537.1154,537.3461,537.0674,537.2884,2705.0
2022-08-18 13:35:00,559.16,559.79,559.08,559.74,7759.0,537.3461,537.9515,537.2692,537.9034,7759.0
2022-08-18 13:40:00,559.75,559.75,559.52,559.59,2649.0,537.913,537.913,537.692,537.7593,2649.0
2022-08-18 13:45:00,559.55,559.71,559.19,559.37,5882.0,537.7208,537.8746,537.3749,537.5479,5882.0
2022-08-18 13:50:00,559.35,559.6,559.34,559.49,4825.0,537.5286,537.7689,537.519,537.6632,4825.0
2022-08-18 13:55:00,559.58,559.58,559.2,559.32,4289.0,537.7497,537.7497,537.3845,537.4998,4289.0
2022-08-18 14:00:00,559.4,559.57,559.18,559.3,4128.0,537.5767,537.7401,537.3653,537.4806,4128.0
2022-08-18 14:05:00,559.19,559.77,559.19,559.77,6656.0,537.3749,537.9323,537.3749,537.9323,6656.0
2022-08-18 14:10:00,559.67,560.17,559.49,559.87,13308.0,537.8362,538.3167,537.6632,538.0284,13308.0
2022-08-18 14:15:00,559.85,560.69,559.71,560.69,7365.0,538.0091,538.8164,537.8746,538.8164,7365.0
2022-08-18 14:20:00,560.73,560.84,559.9,560.12,8821.0,538.8548,538.9605,538.0572,538.2686,8821.0
2022-08-18 14:25:00,560.09,560.24,559.76,560.23,5695.0,538.2398,538.3839,537.9227,538.3743,5695.0
2022-08-18 14:30:00,560.05,560.5,559.94,560.12,6696.0,538.2013,538.6338,538.0956,538.2686,6696.0
2022-08-18 14:35:00,560.23,560.3,559.99,560.17,5971.0,538.3743,538.4416,538.1437,538.3167,5971.0
2022-08-18 14:40:00,560.05,560.65,560.05,560.61,3946.0,538.2013,538.7779,538.2013,538.7395,3946.0
2022-08-18 14:45:00,560.59,560.61,560.09,560.25,4730.0,538.7203,538.7395,538.2398,538.3935,4730.0
2022-08-18 14:50:00,560.31,561.24,560.06,561.2,7182.0,538.4512,539.3449,538.2109,539.3065,7182.0
2022-08-18 14:55:00,561.18,561.49,560.81,561.23,9920.0,539.2873,539.5852,538.9317,539.3353,9920.0
2022-08-18 15:00:00,561.04,561.89,560.97,561.57,9927.0,539.1527,539.9696,539.0854,539.662,9927.0
2022-08-18 15:05:00,561.69,561.78,561.32,561.32,13117.0,539.7774,539.8638,539.4218,539.4218,13117.0
2022-08-18 15:10:00,561.49,561.99,561.17,561.89,10088.0,539.5852,540.0657,539.2776,539.9696,10088.0
2022-08-18 15:15:00,561.89,562.29,561.58,562.27,9489.0,539.9696,540.354,539.6717,540.3347,9489.0
2022-08-18 15:20:00,562.36,562.38,561.6,561.81,16876.0,540.4212,540.4404,539.6909,539.8927,16876.0
2022-08-18 15:25:00,561.84,561.86,561.31,561.33,14233.0,539.9215,539.9407,539.4122,539.4314,14233.0
2022-08-18 15:30:00,561.43,562.07,560.89,561.99,12218.0,539.5275,540.1425,539.0086,540.0657,12218.0
2022-08-18 15:35:00,562.01,562.1,561.58,561.8,11948.0,540.0849,540.1714,539.6717,539.8831,11948.0
2022-08-18 15:40:00,561.74,562.01,561.57,561.65,8121.0,539.8254,540.0849,539.662,539.7389,8121.0
2022-08-18 15:45:00,561.73,562.06,561.1,561.79,23526.0,539.8158,540.1329,539.2104,539.8735,23526.0
2022-08-18 15:50:00,561.67,561.7,560.39,560.49,14460.0,539.7581,539.787,538.5281,538.6242,14460.0
2022-08-18 15:55:00,560.57,561.11,560.3,561.02,35297.0,538.7011,539.22,538.4416,539.1335,35297.0
2022-08-19 09:30:00,557.59,559.26,556.75,557.01,119133.0,535.8373,537.4422,535.0301,535.2799,119133.0
2022-08-19 09:35:00,557.0,558.16,555.55,556.85,15731.0,535.2703,536.3851,533.8769,535.1262,15731.0
2022-08-19 09:40:00,556.82,558.2,556.81,557.5,10476.0,535.0973,536.4235,535.0877,535.7508,10476.0
2022-08-19 09:45:00,557.3,557.38,556.05,556.05,14116.0,535.5586,535.6355,534.3574,534.3574,14116.0
2022-08-19 09:50:00,556.02,556.3,554.5,554.68,16022.0,534.3286,534.5976,532.8679,533.0408,16022.0
2022-08-19 09:55:00,554.72,555.27,554.01,554.82,7966.0,533.0793,533.6078,532.397,533.1754,7966.0
2022-08-19 10:00:00,554.67,555.56,554.47,554.47,14257.0,533.0312,533.8865,532.839,532.839,14257.0
2022-08-19 10:05:00,554.75,555.72,554.74,555.19,7023.0,533.1081,534.0403,533.0985,533.5309,7023.0
2022-08-19 10:10:00,555.1,555.85,554.99,555.2,4541.0,533.4444,534.1652,533.3387,533.5405,4541.0
2022-08-19 10:15:00,555.8,556.4,555.41,556.39,7714.0,534.1171,534.6937,533.7424,534.6841,7714.0
2022-08-19 10:20:00,556.33,556.48,555.55,555.67,13651.0,534.6265,534.7706,533.8769,533.9922,13651.0
2022-08-19 10:25:00,555.67,555.94,555.32,555.34,8316.0,533.9922,534.2517,533.6559,533.6751,8316.0
2022-08-19 10:30:00,555.0,555.38,554.67,555.0,5745.0,533.3484,533.7135,533.0312,533.3484,5745.0
2022-08-19 10:35:00,555.07,555.13,554.58,554.79,3362.0,533.4156,533.4733,532.9447,533.1465,3362.0
2022-08-19 10:40:00,554.86,556.49,554.82,556.37,8225.0,533.2138,534.7802,533.1754,534.6649,8225.0
2022-08-19 10:45:00,556.15,556.51,556.03,556.11,3878.0,534.4535,534.7994,534.3382,534.415,3878.0
2022-08-19 10:50:00,556.15,556.33,555.91,556.14,2507.0,534.4535,534.6265,534.2228,534.4439,2507.0
2022-08-19 10:55:00,556.48,556.48,555.78,556.03,3445.0,534.7706,534.7706,534.0979,534.3382,3445.0
2022-08-19 11:00:00,556.13,557.09,556.12,556.85,9247.0,534.4343,535.3568,534.4247,535.1262,9247.0
2022-08-19 11:05:00,556.88,557.26,556.6,556.81,6604.0,535.155,535.5202,534.8859,535.0877,6604.0
2022-08-19 11:10:00,556.91,557.77,556.91,557.59,4594.0,535.1838,536.0103,535.1838,535.8373,4594.0
2022-08-19 11:15:00,557.63,557.9,557.21,557.49,4365.0,535.8757,536.1352,535.4721,535.7412,4365.0
2022-08-19 11:20:00,557.45,557.65,556.72,556.84,6742.0,535.7028,535.895,535.0012,535.1166,6742.0
2022-08-19 11:25:00,556.91,557.52,556.79,557.52,4360.0,535.1838,535.77,535.0685,535.77,4360.0
2022-08-19 11:30:00,557.47,557.53,556.78,557.0,3909.0,535.722,535.7796,535.0589,535.2703,3909.0
2022-08-19 11:35:00,557.2,557.5,557.2,557.48,3614.0,535.4625,535.7508,535.4625,535.7316,3614.0
2022-08-19 11:40:00,557.49,557.61,557.19,557.41,2150.0,535.7412,535.8565,535.4529,535.6643,2150.0
2022-08-19 11:45:00,557.61,558.1,557.59,557.64,3922.0,535.8565,536.3274,535.8373,535.8854,3922.0
2022-08-19 11:50:00,557.7,557.7,556.98,557.39,7096.0,535.943,535.943,535.2511,535.6451,7096.0
2022-08-19 11:55:00,557.29,557.38,556.58,556.73,3910.0,535.549,535.6355,534.8667,535.0109,3910.0
2022-08-19 12:00:00,556.51,556.61,555.81,556.1,6150.0,534.7994,534.8955,534.1268,534.4054,6150.0
2022-08-19 12:05:00,556.29,556.34,555.83,556.14,6625.0,534.588,534.6361,534.146,534.4439,6625.0
2022-08-19 12:10:00,556.44,556.72,556.21,556.71,5693.0,534.7322,535.0012,534.5111,534.9916,5693.0
2022-08-19 12:15:00,556.65,557.21,556.52,557.21,2174.0,534.934,535.4721,534.8091,535.4721,2174.0
2022-08-19 12:20:00,557.3,557.3,556.82,556.82,3284.0,535.5586,535.5586,535.0973,535.0973,3284.0
2022-08-19 12:25:00,556.92,557.16,556.65,556.71,2650.0,535.1934,535.4241,534.934,534.9916,2650.0
2022-08-19 12:30:00,556.6,557.5,556.6,557.5,1984.0,534.8859,535.7508,534.8859,535.7508,1984.0
2022-08-19 12:35:00,557.49,558.1,557.37,557.97,11224.0,535.7412,536.3274,535.6259,536.2025,11224.0
2022-08-19 12:40:00,557.83,558.4,557.68,558.4,6950.0,536.0679,536.6157,535.9238,536.6157,6950.0
2022-08-19 12:45:00,558.27,558.41,557.54,557.56,12424.0,536.4908,536.6253,535.7893,535.8085,12424.0
2022-08-19 12:50:00,557.78,557.92,557.62,557.69,2799.0,536.0199,536.1544,535.8661,535.9334,2799.0
2022-08-19 12:55:00,557.7,558.06,557.48,557.52,2771.0,535.943,536.289,535.7316,535.77,2771.0
2022-08-19 13:00:00,557.57,557.78,557.26,557.67,6790.0,535.8181,536.0199,535.5202,535.9142,6790.0
2022-08-19 13:05:00,557.74,557.75,557.35,557.38,2700.0,535.9815,535.9911,535.6067,535.6355,2700.0
2022-08-19 13:10:00,557.26,557.7,557.01,557.13,4508.0,535.5202,535.943,535.2799,535.3953,4508.0
2022-08-19 13:15:00,557.26,557.4,557.14,557.34,2202.0,535.5202,535.6547,535.4049,535.5971,2202.0
2022-08-19 13:20:00,557.29,557.41,556.95,556.99,2380.0,535.549,535.6643,535.2223,535.2607,2380.0
2022-08-19 13:25:00,557.01,557.18,556.81,556.91,2910.0,535.2799,535.4433,535.0877,535.1838,2910.0
2022-08-19 13:30:00,557.02,557.02,555.8,555.97,5310.0,535.2895,535.2895,534.1171,534.2805,5310.0
2022-08-19 13:35:00,556.03,556.12,555.59,555.6,5225.0,534.3382,534.4247,533.9153,533.9249,5225.0
2022-08-19 13:40:00,555.86,555.96,555.63,555.78,3605.0,534.1748,534.2709,533.9538,534.0979,3605.0
2022-08-19 13:45:00,555.71,556.2,555.67,556.02,2953.0,534.0307,534.5015,533.9922,534.3286,2953.0
2022-08-19 13:50:00,556.22,556.59,556.15,556.35,1572.0,534.5208,534.8763,534.4535,534.6457,1572.0
2022-08-19 13:55:00,556.4,556.62,556.3,556.62,2143.0,534.6937,534.9052,534.5976,534.9052,2143.0
2022-08-19 14:00:00,556.53,556.75,556.16,556.75,5856.0,534.8187,535.0301,534.4631,535.0301,5856.0
2022-08-19 14:05:00,556.53,556.58,556.34,556.34,4926.0,534.8187,534.8667,534.6361,534.6361,4926.0
2022-08-19 14:10:00,556.17,556.42,555.28,555.43,9212.0,534.4727,534.713,533.6174,533.7616,9212.0
2022-08-19 14:15:00,555.6,555.6,555.11,555.2,4042.0,533.9249,533.9249,533.4541,533.5405,4042.0
2022-08-19 14:20:00,555.21,555.46,554.76,554.83,5384.0,533.5502,533.7904,533.1177,533.185,5384.0
2022-08-19 14:25:00,554.63,554.93,554.51,554.93,3709.0,532.9928,533.2811,532.8775,533.2811,3709.0
2022-08-19 14:30:00,554.85,555.26,554.65,555.04,4572.0,533.2042,533.5982,533.012,533.3868,4572.0
2022-08-19 14:35:00,555.07,555.07,554.64,554.64,2253.0,533.4156,533.4156,533.0024,533.0024,2253.0
2022-08-19 14:40:00,554.62,554.97,554.49,554.88,3221.0,532.9832,533.3195,532.8582,533.233,3221.0
2022-08-19 14:45:00,554.86,555.26,554.69,555.11,2230.0,533.2138,533.5982,533.0504,533.4541,2230.0
2022-08-19 14:50:00,554.96,554.96,554.56,554.67,900.0,533.3099,533.3099,532.9255,533.0312,900.0
2022-08-19 14:55:00,554.64,554.65,554.01,554.4,5962.0,533.0024,533.012,532.397,532.7718,5962.0
2022-08-19 15:00:00,554.52,554.52,553.76,553.86,12283.0,532.8871,532.8871,532.1567,532.2528,12283.0
2022-08-19 15:05:00,553.86,553.94,553.16,553.57,5726.0,532.2528,532.3297,531.5801,531.9741,5726.0
2022-08-19 15:10:00,553.55,554.39,553.52,554.18,8160.0,531.9549,532.7621,531.9261,532.5603,8160.0
2022-08-19 15:15:00,554.21,554.67,554.21,554.54,9997.0,532.5892,533.0312,532.5892,532.9063,9997.0
2022-08-19 15:20:00,554.53,554.94,554.42,554.6,7668.0,532.8967,533.2907,532.791,532.964,7668.0
2022-08-19 15:25:00,554.62,554.69,554.19,554.52,5516.0,532.9832,533.0504,532.5699,532.8871,5516.0
2022-08-19 15:30:00,554.55,555.05,554.47,554.57,8970.0,532.9159,533.3964,532.839,532.9351,8970.0
2022-08-19 15:35:00,554.61,554.84,554.45,554.65,7048.0,532.9736,533.1946,532.8198,533.012,7048.0
2022-08-19 15:40:00,554.66,554.84,554.1,554.61,12736.0,533.0216,533.1946,532.4835,532.9736,12736.0
2022-08-19 15:45:00,554.72,555.09,554.44,555.04,12341.0,533.0793,533.4348,532.8102,533.3868,12341.0
2022-08-19 15:50:00,555.09,555.52,554.0,554.27,28588.0,533.4348,533.8481,532.3874,532.6468,28588.0
2022-08-19 15:55:00,554.46,555.06,554.28,554.54,55569.0,532.8294,533.406,532.6564,532.9063,55569.0
2022-08-22 09:30:00,553.0,553.0,548.5,550.11,51783.0,531.4264,531.4264,527.1019,528.6491,51783.0
2022-08-22 09:35:00,550.38,551.34,549.41,550.16,12529.0,528.9086,529.8311,527.9764,528.6972,12529.0
2022-08-22 09:40:00,549.87,551.55,549.85,551.19,9028.0,528.4185,530.0329,528.3993,529.687,9028.0
2022-08-22 09:45:00,551.24,551.55,549.8,549.81,12714.0,529.735,530.0329,528.3512,528.3608,12714.0
2022-08-22 09:50:00,549.8,550.31,549.06,550.31,8820.0,528.3512,528.8413,527.6401,528.8413,8820.0
2022-08-22 09:55:00,550.47,551.77,550.11,551.24,8314.0,528.9951,530.2444,528.6491,529.735,8314.0
2022-08-22 10:00:00,551.24,551.97,551.01,551.26,4750.0,529.735,530.4366,529.514,529.7543,4750.0
2022-08-22 10:05:00,551.45,551.88,550.95,551.28,5732.0,529.9368,530.3501,529.4563,529.7735,5732.0
2022-08-22 10:10:00,551.04,551.6,551.04,551.43,8386.0,529.5428,530.081,529.5428,529.9176,8386.0
2022-08-22 10:15:00,551.44,551.61,550.33,550.45,8034.0,529.9272,530.0906,528.8605,528.9759,8034.0
2022-08-22 10:20:00,550.21,550.36,549.41,549.41,17490.0,528.7452,528.8894,527.9764,527.9764,17490.0
2022-08-22 10:25:00,549.39,549.85,548.09,548.11,18111.0,527.9572,528.3993,526.7079,526.7271,18111.0
2022-08-22 10:30:00,548.0,548.95,547.75,548.09,5436.0,526.6214,527.5344,526.3812,526.7079,5436.0
2022-08-22 10:35:00,548.18,548.45,547.33,548.1,9371.0,526.7944,527.0539,525.9776,526.7175,9371.0
2022-08-22 10:40:00,547.98,548.25,546.6,547.06,11120.0,526.6022,526.8617,525.2761,525.7181,11120.0
2022-08-22 10:45:00,546.88,548.0,546.6,547.76,10342.0,525.5451,526.6214,525.2761,526.3908,10342.0
2022-08-22 10:50:00,547.59,547.59,546.9,547.0,6087.0,526.2274,526.2274,525.5643,525.6604,6087.0
2022-08-22 10:55:00,546.87,547.11,545.95,545.99,6709.0,525.5355,525.7662,524.6514,524.6898,6709.0
2022-08-22 11:00:00,546.13,547.26,546.05,547.24,4694.0,524.8244,525.9103,524.7475,525.8911,4694.0
2022-08-22 11:05:00,547.6,547.79,547.2,547.55,5125.0,526.237,526.4196,525.8526,526.189,5125.0
2022-08-22 11:10:00,547.49,548.04,547.14,547.92,5269.0,526.1313,526.6599,525.795,526.5446,5269.0
2022-08-22 11:15:00,547.79,548.24,547.78,548.13,2566.0,526.4196,526.8521,526.41,526.7464,2566.0
2022-08-22 11:20:00,547.98,547.99,547.21,547.5,2815.0,526.6022,526.6118,525.8623,526.1409,2815.0
2022-08-22 11:25:00,547.69,547.7,547.3,547.3,2007.0,526.3235,526.3331,525.9487,525.9487,2007.0
2022-08-22 11:30:00,547.26,547.67,546.92,547.67,4416.0,525.9103,526.3043,525.5836,526.3043,4416.0
2022-08-22 11:35:00,547.67,548.0,547.31,547.92,4382.0,526.3043,526.6214,525.9584,526.5446,4382.0
2022-08-22 11:40:00,548.15,548.29,547.67,547.93,3200.0,526.7656,526.9001,526.3043,526.5542,3200.0
2022-08-22 11:45:00,547.92,548.4,547.75,548.06,17876.0,526.5446,527.0058,526.3812,526.6791,17876.0
2022-08-22 11:50:00,548.25,548.84,548.25,548.7,2317.0,526.8617,527.4287,526.8617,527.2941,2317.0
2022-08-22 11:55:00,548.78,548.91,548.35,548.39,4935.0,527.371,527.4959,526.9578,526.9962,4935.0
2022-08-22 12:00:00,548.34,549.17,548.34,549.17,4353.0,526.9482,527.7458,526.9482,527.7458,4353.0
2022-08-22 12:05:00,549.29,549.38,548.53,548.61,5178.0,527.8611,527.9476,527.1308,527.2076,5178.0
2022-08-22 12:10:00,548.71,549.0,548.65,548.99,4415.0,527.3037,527.5824,527.2461,527.5728,4415.0
2022-08-22 12:15:00,549.08,549.41,549.08,549.36,2710.0,527.6593,527.9764,527.6593,527.9284,2710.0
2022-08-22 12:20:00,549.29,550.1,549.28,550.1,7511.0,527.8611,528.6395,527.8515,528.6395,7511.0
2022-08-22 12:25:00,550.14,550.19,549.29,549.48,8338.0,528.6779,528.726,527.8611,528.0437,8338.0
2022-08-22 12:30:00,549.44,549.63,548.9,548.95,2703.0,528.0053,528.1878,527.4863,527.5344,2703.0
2022-08-22 12:35:00,548.72,549.53,548.72,549.36,1202.0,527.3133,528.0917,527.3133,527.9284,1202.0
2022-08-22 12:40:00,549.13,549.13,548.7,548.75,2200.0,527.7074,527.7074,527.2941,527.3422,2200.0
2022-08-22 12:45:00,548.85,548.85,547.98,548.64,5817.0,527.4383,527.4383,526.6022,527.2365,5817.0
2022-08-22 12:50:00,548.36,548.68,548.15,548.34,1981.0,526.9674,527.2749,526.7656,526.9482,1981.0
2022-08-22 12:55:00,548.28,548.28,548.13,548.23,1062.0,526.8905,526.8905,526.7464,526.8425,1062.0
2022-08-22 13:00:00,548.28,548.42,547.55,547.71,3568.0,526.8905,527.025,526.189,526.3427,3568.0
2022-08-22 13:05:00,547.59,547.59,546.58,546.7,8413.0,526.2274,526.2274,525.2568,525.3721,8413.0
2022-08-22 13:10:00,546.83,547.15,546.75,547.15,2400.0,525.4971,525.8046,525.4202,525.8046,2400.0
2022-08-22 13:15:00,547.16,547.27,546.94,546.94,2322.0,525.8142,525.9199,525.6028,525.6028,2322.0
2022-08-22 13:20:00,546.91,547.25,546.75,546.75,1604.0,525.574,525.9007,525.4202,525.4202,1604.0
2022-08-22 13:25:00,546.68,547.13,546.68,546.81,1683.0,525.3529,525.7854,525.3529,525.4779,1683.0
2022-08-22 13:30:00,546.69,546.73,546.05,546.21,3714.0,525.3625,525.401,524.7475,524.9013,3714.0
2022-08-22 13:35:00,546.06,546.5,545.9,546.46,7345.0,524.7571,525.18,524.6034,525.1415,7345.0
2022-08-22 13:40:00,546.28,546.98,546.28,546.81,2876.0,524.9685,525.6412,524.9685,525.4779,2876.0
2022-08-22 13:45:00,546.91,546.98,546.66,546.81,8637.0,525.574,525.6412,525.3337,525.4779,8637.0
2022-08-22 13:50:00,546.66,546.84,546.44,546.44,2551.0,525.3337,525.5067,525.1223,525.1223,2551.0
2022-08-22 13:55:00,546.45,546.62,546.33,546.33,1300.0,525.1319,525.2953,525.0166,525.0166,1300.0
2022-08-22 14:00:00,546.44,546.95,546.2,546.81,3245.0,525.1223,525.6124,524.8917,525.4779,3245.0
2022-08-22 14:05:00,546.81,546.84,546.59,546.78,3996.0,525.4779,525.5067,525.2664,525.449,3996.0
2022-08-22 14:10:00,546.68,546.99,546.68,546.82,2805.0,525.3529,525.6508,525.3529,525.4875,2805.0
2022-08-22 14:15:00,547.0,547.3,547.0,547.23,3698.0,525.6604,525.9487,525.6604,525.8815,3698.0
2022-08-22 14:20:00,547.33,547.59,547.16,547.27,2205.0,525.9776,526.2274,525.8142,525.9199,2205.0
2022-08-22 14:25:00,547.25,547.57,547.1,547.54,2700.0,525.9007,526.2082,525.7565,526.1794,2700.0
2022-08-22 14:30:00,547.36,547.54,546.95,546.95,2500.0,526.0064,526.1794,525.6124,525.6124,2500.0
2022-08-22 14:35:00,546.95,547.19,546.86,546.97,1257.0,525.6124,525.843,525.5259,525.6316,1257.0
2022-08-22 14:40:00,546.87,546.88,546.33,546.36,3807.0,525.5355,525.5451,525.0166,525.0454,3807.0
2022-08-22 14:45:00,546.42,546.57,545.94,546.0,5570.0,525.1031,525.2472,524.6418,524.6995,5570.0
2022-08-22 14:50:00,546.0,546.1,545.72,545.91,2356.0,524.6995,524.7956,524.4304,524.613,2356.0
2022-08-22 14:55:00,545.7,546.19,545.7,546.18,3844.0,524.4112,524.882,524.4112,524.8724,3844.0
2022-08-22 15:00:00,546.2,546.62,545.97,546.06,5352.0,524.8917,525.2953,524.6706,524.7571,5352.0
2022-08-22 15:05:00,545.9,546.28,545.7,545.91,5000.0,524.6034,524.9685,524.4112,524.613,5000.0
2022-08-22 15:10:00,546.06,546.43,545.92,546.37,7129.0,524.7571,525.1127,524.6226,525.055,7129.0
2022-08-22 15:15:00,546.41,546.65,546.22,546.22,5301.0,525.0935,525.3241,524.9109,524.9109,5301.0
2022-08-22 15:20:00,546.26,546.65,546.19,546.65,7548.0,524.9493,525.3241,524.882,525.3241,7548.0
2022-08-22 15:25:00,546.65,546.65,546.14,546.32,5640.0,525.3241,525.3241,524.834,525.007,5640.0
2022-08-22 15:30:00,546.33,546.62,545.32,545.33,8428.0,525.0166,525.2953,524.046,524.0556,8428.0
2022-08-22 15:35:00,545.32,546.09,545.27,545.48,9291.0,524.046,524.7859,523.9979,524.1997,9291.0
2022-08-22 15:40:00,545.55,545.59,544.28,544.38,15295.0,524.267,524.3055,523.0466,523.1427,15295.0
2022-08-22 15:45:00,544.36,545.4,544.35,545.1,10658.0,523.1234,524.1229,523.1138,523.8346,10658.0
2022-08-22 15:50:00,545.17,545.96,544.85,545.44,20362.0,523.9018,524.661,523.5943,524.1613,20362.0
2022-08-22 15:55:00,545.57,545.84,544.95,545.78,67279.0,524.2862,524.5457,523.6904,524.488,67279.0
2022-08-23 09:30:00,545.61,546.0,544.14,544.65,25585.0,524.3247,524.6995,522.912,523.4021,25585.0
2022-08-23 09:35:00,544.52,545.79,543.45,543.45,11921.0,523.2772,524.4977,522.2489,522.2489,11921.0
2022-08-23 09:40:00,543.45,543.85,542.26,542.35,10350.0,522.2489,522.6333,521.1054,521.1919,10350.0
2022-08-23 09:45:00,542.35,543.24,541.81,542.89,7544.0,521.1919,522.0471,520.6729,521.7108,7544.0
2022-08-23 09:50:00,542.87,543.49,542.3,542.62,10666.0,521.6916,522.2874,521.1438,521.4513,10666.0
2022-08-23 09:55:00,542.61,542.87,541.5,542.02,5635.0,521.4417,521.6916,520.375,520.8747,5635.0
2022-08-23 10:00:00,541.78,542.57,541.4,541.4,3851.0,520.6441,521.4033,520.2789,520.2789,3851.0
2022-08-23 10:05:00,541.87,541.9,540.67,541.7,23186.0,520.7306,520.7594,519.5774,520.5672,23186.0
2022-08-23 10:10:00,541.5,542.58,541.49,542.06,17990.0,520.375,521.4129,520.3654,520.9132,17990.0
2022-08-23 10:15:00,541.99,542.27,541.0,541.27,12556.0,520.8459,521.115,519.8945,520.154,12556.0
2022-08-23 10:20:00,541.3,541.9,541.19,541.62,6914.0,520.1828,520.7594,520.0771,520.4903,6914.0
2022-08-23 10:25:00,541.31,541.31,539.25,539.39,20851.0,520.1924,520.1924,518.2128,518.3473,20851.0
2022-08-23 10:30:00,539.43,540.65,539.11,540.49,10503.0,518.3858,519.5582,518.0783,519.4044,10503.0
2022-08-23 10:35:00,540.49,540.56,539.42,539.42,6126.0,519.4044,519.4717,518.3762,518.3762,6126.0
2022-08-23 10:40:00,539.26,540.0,539.09,539.79,4753.0,518.2224,518.9335,518.059,518.7317,4753.0
2022-08-23 10:45:00,539.99,540.6,539.46,540.6,11831.0,518.9239,519.5101,518.4146,519.5101,11831.0
2022-08-23 10:50:00,540.62,541.07,539.44,539.44,8021.0,519.5293,519.9618,518.3954,518.3954,8021.0
2022-08-23 10:55:00,539.52,539.81,539.12,539.61,5962.0,518.4723,518.7509,518.0879,518.5587,5962.0
2022-08-23 11:00:00,539.65,539.65,537.02,537.66,16434.0,518.5972,518.5972,516.0698,516.6848,16434.0
2022-08-23 11:05:00,537.49,538.0,536.88,536.88,9631.0,516.5215,517.0116,515.9352,515.9352,9631.0
2022-08-23 11:10:00,537.13,538.75,537.12,538.68,12993.0,516.1755,517.7323,516.1659,517.665,12993.0
2022-08-23 11:15:00,538.82,540.0,538.82,539.77,5662.0,517.7996,518.9335,517.7996,518.7125,5662.0
2022-08-23 11:20:00,540.1,540.21,539.72,539.98,3410.0,519.0296,519.1353,518.6645,518.9143,3410.0
2022-08-23 11:25:00,540.09,540.09,539.3,539.3,3959.0,519.02,519.02,518.2608,518.2608,3959.0
2022-08-23 11:30:00,539.0,539.81,538.85,539.76,2984.0,517.9725,518.7509,517.8284,518.7029,2984.0
2022-08-23 11:35:00,539.94,540.86,539.92,540.65,7569.0,518.8759,519.76,518.8567,519.5582,7569.0
2022-08-23 11:40:00,540.75,541.02,539.9,540.2,6739.0,519.6543,519.9137,518.8374,519.1257,6739.0
2022-08-23 11:45:00,540.3,540.66,540.29,540.66,1505.0,519.2218,519.5678,519.2122,519.5678,1505.0
2022-08-23 11:50:00,540.46,540.96,540.07,540.7,4740.0,519.3756,519.8561,519.0008,519.6062,4740.0
2022-08-23 11:55:00,540.64,540.64,539.93,540.22,8494.0,519.5486,519.5486,518.8663,519.1449,8494.0
2022-08-23 12:00:00,540.28,540.48,539.7,539.82,4319.0,519.2026,519.3948,518.6452,518.7606,4319.0
2022-08-23 12:05:00,539.82,541.0,539.79,541.0,6680.0,518.7606,519.8945,518.7317,519.8945,6680.0
2022-08-23 12:10:00,541.01,541.01,540.5,540.5,1335.0,519.9041,519.9041,519.414,519.414,1335.0
2022-08-23 12:15:00,540.44,540.61,539.3,539.6,2263.0,519.3564,519.5197,518.2608,518.5491,2263.0
2022-08-23 12:20:00,539.47,539.93,539.38,539.66,2988.0,518.4242,518.8663,518.3377,518.6068,2988.0
2022-08-23 12:25:00,539.68,540.22,539.46,539.51,2272.0,518.626,519.1449,518.4146,518.4626,2272.0
2022-08-23 12:30:00,539.32,540.13,539.21,540.12,4421.0,518.2801,519.0585,518.1743,519.0488,4421.0
2022-08-23 12:35:00,540.24,541.24,540.24,540.97,3050.0,519.1642,520.1252,519.1642,519.8657,3050.0
2022-08-23 12:40:00,540.72,541.44,540.72,541.42,2743.0,519.6254,520.3174,519.6254,520.2981,2743.0
2022-08-23 12:45:00,541.46,541.9,541.29,541.71,4377.0,520.3366,520.7594,520.1732,520.5768,4377.0
2022-08-23 12:50:00,541.59,542.14,541.49,541.93,4344.0,520.4615,520.99,520.3654,520.7882,4344.0
2022-08-23 12:55:00,541.88,542.1,541.77,541.77,2100.0,520.7402,520.9516,520.6345,520.6345,2100.0
2022-08-23 13:00:00,541.7,541.9,541.46,541.76,2396.0,520.5672,520.7594,520.3366,520.6249,2396.0
2022-08-23 13:05:00,541.6,541.6,540.64,540.85,2748.0,520.4711,520.4711,519.5486,519.7504,2748.0
2022-08-23 13:10:00,540.78,541.16,540.6,541.05,4412.0,519.6831,520.0483,519.5101,519.9426,4412.0
2022-08-23 13:15:00,541.23,541.37,540.72,540.75,4258.0,520.1155,520.2501,519.6254,519.6543,4258.0
2022-08-23 13:20:00,541.02,541.09,540.64,540.64,2742.0,519.9137,519.981,519.5486,519.5486,2742.0
2022-08-23 13:25:00,540.77,541.89,540.71,541.82,3920.0,519.6735,520.7498,519.6158,520.6825,3920.0
2022-08-23 13:30:00,541.74,542.19,541.59,541.88,3564.0,520.6056,521.0381,520.4615,520.7402,3564.0
2022-08-23 13:35:00,541.88,541.88,541.15,541.15,1973.0,520.7402,520.7402,520.0387,520.0387,1973.0
2022-08-23 13:40:00,541.4,541.74,541.07,541.07,1999.0,520.2789,520.6056,519.9618,519.9618,1999.0
2022-08-23 13:45:00,541.05,541.33,540.91,541.04,3126.0,519.9426,520.2116,519.808,519.933,3126.0
2022-08-23 13:50:00,540.97,541.11,540.27,540.48,5607.0,519.8657,520.0002,519.193,519.3948,5607.0
2022-08-23 13:55:00,540.42,540.73,540.42,540.53,2488.0,519.3371,519.6351,519.3371,519.4429,2488.0
2022-08-23 14:00:00,540.47,540.47,540.07,540.17,2116.0,519.3852,519.3852,519.0008,519.0969,2116.0
2022-08-23 14:05:00,540.39,540.82,540.22,540.53,4190.0,519.3083,519.7215,519.1449,519.4429,4190.0
2022-08-23 14:10:00,540.56,540.92,540.45,540.82,3503.0,519.4717,519.8176,519.366,519.7215,3503.0
2022-08-23 14:15:00,541.01,541.35,540.93,541.29,3945.0,519.9041,520.2309,519.8272,520.1732,3945.0
2022-08-23 14:20:00,541.13,541.32,541.08,541.32,4236.0,520.0194,520.202,519.9714,520.202,4236.0
2022-08-23 14:25:00,541.43,541.43,541.09,541.31,3755.0,520.3077,520.3077,519.981,520.1924,3755.0
2022-08-23 14:30:00,541.5,541.9,541.43,541.8,9572.0,520.375,520.7594,520.3077,520.6633,9572.0
2022-08-23 14:35:00,541.76,541.95,541.7,541.78,3357.0,520.6249,520.8075,520.5672,520.6441,3357.0
2022-08-23 14:40:00,542.01,542.34,541.68,542.22,4561.0,520.8651,521.1822,520.548,521.0669,4561.0
2022-08-23 14:45:00,541.98,541.98,541.5,541.5,3029.0,520.8363,520.8363,520.375,520.375,3029.0
2022-08-23 14:50:00,541.54,541.55,541.21,541.21,3305.0,520.4135,520.4231,520.0963,520.0963,3305.0
2022-08-23 14:55:00,541.3,541.72,541.13,541.67,2030.0,520.1828,520.5864,520.0194,520.5384,2030.0
2022-08-23 15:00:00,541.9,542.38,541.73,542.38,1744.0,520.7594,521.2207,520.596,521.2207,1744.0
2022-08-23 15:05:00,542.29,542.64,542.06,542.64,4575.0,521.1342,521.4705,520.9132,521.4705,4575.0
2022-08-23 15:10:00,542.75,542.89,542.52,542.57,4975.0,521.5762,521.7108,521.3552,521.4033,4975.0
2022-08-23 15:15:00,542.82,543.29,542.68,543.29,3100.0,521.6435,522.0952,521.509,522.0952,3100.0
2022-08-23 15:20:00,543.29,543.46,542.65,542.72,5788.0,522.0952,522.2585,521.4801,521.5474,5788.0
2022-08-23 15:25:00,542.62,542.77,542.34,542.67,3926.0,521.4513,521.5955,521.1822,521.4994,3926.0
2022-08-23 15:30:00,542.69,542.84,542.09,542.41,7091.0,521.5186,521.6627,520.942,521.2495,7091.0
2022-08-23 15:35:00,542.56,542.56,542.19,542.32,3717.0,521.3937,521.3937,521.0381,521.163,3717.0
2022-08-23 15:40:00,542.33,542.99,542.29,542.6,4407.0,521.1726,521.8069,521.1342,521.4321,4407.0
2022-08-23 15:45:00,542.47,542.47,541.93,542.07,6152.0,521.3072,521.3072,520.7882,520.9228,6152.0
2022-08-23 15:50:00,541.83,542.31,541.7,542.03,7627.0,520.6921,521.1534,520.5672,520.8843,7627.0
2022-08-23 15:55:00,542.08,542.61,541.89,541.91,31978.0,520.9324,521.4417,520.7498,520.769,31978.0
2022-08-24 09:30:00,542.75,544.51,542.07,542.72,25735.0,521.5762,523.2676,520.9228,521.5474,25735.0
2022-08-24 09:35:00,542.33,542.33,541.0,541.5,9156.0,521.1726,521.1726,519.8945,520.375,9156.0
2022-08-24 09:40:00,541.83,542.2,540.99,542.2,3156.0,520.6921,521.0477,519.8849,521.0477,3156.0
2022-08-24 09:45:00,542.22,542.56,541.5,542.08,3287.0,521.0669,521.3937,520.375,520.9324,3287.0
2022-08-24 09:50:00,542.37,542.37,540.55,540.89,5000.0,521.2111,521.2111,519.4621,519.7888,5000.0
2022-08-24 09:55:00,540.53,541.32,540.38,540.38,5470.0,519.4429,520.202,519.2987,519.2987,5470.0
2022-08-24 10:00:00,540.73,541.36,539.42,539.43,5917.0,519.6351,520.2405,518.3762,518.3858,5917.0
2022-08-24 10:05:00,539.39,540.48,539.36,540.36,11389.0,518.3473,519.3948,518.3185,519.2795,11389.0
2022-08-24 10:10:00,539.77,540.5,539.77,540.27,2854.0,518.7125,519.414,518.7125,519.193,2854.0
2022-08-24 10:15:00,540.14,540.84,539.6,540.82,9283.0,519.0681,519.7408,518.5491,519.7215,9283.0
2022-08-24 10:20:00,541.0,541.54,540.49,540.55,5154.0,519.8945,520.4135,519.4044,519.4621,5154.0
2022-08-24 10:25:00,540.74,541.34,540.28,540.28,4619.0,519.6447,520.2213,519.2026,519.2026,4619.0
2022-08-24 10:30:00,540.35,540.67,539.72,540.31,3375.0,519.2699,519.5774,518.6645,519.2314,3375.0
2022-08-24 10:35:00,540.48,540.8,540.36,540.56,3364.0,519.3948,519.7023,519.2795,519.4717,3364.0
2022-08-24 10:40:00,540.4,540.64,540.0,540.6,2682.0,519.3179,519.5486,518.9335,519.5101,2682.0
2022-08-24 10:45:00,540.77,541.28,540.66,541.22,2151.0,519.6735,520.1636,519.5678,520.1059,2151.0
2022-08-24 10:50:00,541.3,542.36,541.29,542.0,11648.0,520.1828,521.2015,520.1732,520.8555,11648.0
2022-08-24 10:55:00,541.92,542.47,541.61,542.42,3066.0,520.7786,521.3072,520.4807,521.2591,3066.0
2022-08-24 11:00:00,542.26,542.96,541.99,541.99,4920.0,521.1054,521.7781,520.8459,520.8459,4920.0
2022-08-24 11:05:00,542.08,542.08,541.21,541.38,1647.0,520.9324,520.9324,520.0963,520.2597,1647.0
2022-08-24 11:10:00,541.04,542.75,540.78,542.75,2612.0,519.933,521.5762,519.6831,521.5762,2612.0
2022-08-24 11:15:00,542.81,544.0,542.81,543.32,7938.0,521.6339,522.7775,521.6339,522.124,7938.0
2022-08-24 11:20:00,543.44,543.73,543.12,543.6,6295.0,522.2393,522.518,521.9318,522.3931,6295.0
2022-08-24 11:25:00,543.75,544.1,543.4,543.58,7673.0,522.5372,522.8736,522.2009,522.3739,7673.0
2022-08-24 11:30:00,543.69,544.09,543.51,543.51,2558.0,522.4796,522.864,522.3066,522.3066,2558.0
2022-08-24 11:35:00,543.69,543.97,543.59,543.93,1890.0,522.4796,522.7487,522.3835,522.7102,1890.0
2022-08-24 11:40:00,543.84,544.45,543.77,544.45,4784.0,522.6237,523.2099,522.5565,523.2099,4784.0
2022-08-24 11:45:00,544.37,544.62,544.29,544.29,2400.0,523.133,523.3733,523.0562,523.0562,2400.0
2022-08-24 11:50:00,544.29,545.07,544.28,544.78,6161.0,523.0562,523.8057,523.0466,523.5271,6161.0
2022-08-24 11:55:00,544.86,544.86,544.33,544.38,3831.0,523.6039,523.6039,523.0946,523.1427,3831.0
2022-08-24 12:00:00,544.5,544.59,544.11,544.59,2363.0,523.258,523.3445,522.8832,523.3445,2363.0
2022-08-24 12:05:00,544.58,544.89,544.58,544.88,1452.0,523.3349,523.6328,523.3349,523.6232,1452.0
2022-08-24 12:10:00,545.0,545.22,544.74,544.77,5652.0,523.7385,523.9499,523.4886,523.5174,5652.0
2022-08-24 12:15:00,544.74,545.19,544.74,544.76,3336.0,523.4886,523.9211,523.4886,523.5078,3336.0
2022-08-24 12:20:00,544.8,544.8,543.94,544.25,9443.0,523.5463,523.5463,522.7198,523.0177,9443.0
2022-08-24 12:25:00,544.53,544.78,544.53,544.78,1789.0,523.2868,523.5271,523.2868,523.5271,1789.0
2022-08-24 12:30:00,544.58,544.6,543.97,544.3,2573.0,523.3349,523.3541,522.7487,523.0658,2573.0
2022-08-24 12:35:00,544.16,544.27,542.74,542.75,5407.0,522.9312,523.0369,521.5666,521.5762,5407.0
2022-08-24 12:40:00,543.05,543.41,542.71,542.79,4225.0,521.8645,522.2105,521.5378,521.6147,4225.0
2022-08-24 12:45:00,542.51,543.01,542.49,542.69,2722.0,521.3456,521.8261,521.3264,521.5186,2722.0
2022-08-24 12:50:00,542.63,542.77,542.47,542.53,1857.0,521.4609,521.5955,521.3072,521.3648,1857.0
2022-08-24 12:55:00,542.58,542.98,542.49,542.98,4596.0,521.4129,521.7973,521.3264,521.7973,4596.0
2022-08-24 13:00:00,542.85,543.62,542.82,543.48,13785.0,521.6723,522.4123,521.6435,522.2778,13785.0
2022-08-24 13:05:00,543.34,544.14,543.3,544.14,4904.0,522.1432,522.912,522.1048,522.912,4904.0
2022-08-24 13:10:00,544.19,544.2,543.57,543.75,3170.0,522.9601,522.9697,522.3643,522.5372,3170.0
2022-08-24 13:15:00,543.85,543.99,543.55,543.64,1601.0,522.6333,522.7679,522.345,522.4315,1601.0
2022-08-24 13:20:00,543.54,543.89,543.2,543.54,2896.0,522.3354,522.6718,522.0087,522.3354,2896.0
2022-08-24 13:25:00,543.27,543.45,542.86,542.99,1927.0,522.076,522.2489,521.682,521.8069,1927.0
2022-08-24 13:30:00,543.22,543.35,542.51,542.59,3339.0,522.0279,522.1528,521.3456,521.4225,3339.0
2022-08-24 13:35:00,542.67,542.99,542.6,542.99,1500.0,521.4994,521.8069,521.4321,521.8069,1500.0
2022-08-24 13:40:00,542.85,543.39,542.68,543.39,1017.0,521.6723,522.1913,521.509,522.1913,1017.0
2022-08-24 13:45:00,543.54,544.03,543.53,543.82,3397.0,522.3354,522.8063,522.3258,522.6045,3397.0
2022-08-24 13:50:00,544.1,544.1,543.82,543.82,1400.0,522.8736,522.8736,522.6045,522.6045,1400.0
2022-08-24 13:55:00,543.81,543.97,543.78,543.81,1300.0,522.5949,522.7487,522.5661,522.5949,1300.0
2022-08-24 14:00:00,543.95,544.36,543.86,544.13,3411.0,522.7294,523.1234,522.6429,522.9024,3411.0
2022-08-24 14:05:00,544.04,544.61,543.89,544.36,3111.0,522.8159,523.3637,522.6718,523.1234,3111.0
2022-08-24 14:10:00,544.27,544.41,544.14,544.4,1855.0,523.0369,523.1715,522.912,523.1619,1855.0
2022-08-24 14:15:00,544.06,544.16,543.87,544.13,3138.0,522.8351,522.9312,522.6526,522.9024,3138.0
2022-08-24 14:20:00,544.1,544.23,543.74,544.23,1941.0,522.8736,522.9985,522.5276,522.9985,1941.0
2022-08-24 14:25:00,544.14,544.14,543.71,543.96,3508.0,522.912,522.912,522.4988,522.739,3508.0
2022-08-24 14:30:00,544.08,544.08,543.26,543.41,2694.0,522.8544,522.8544,522.0664,522.2105,2694.0
2022-08-24 14:35:00,543.42,543.54,543.25,543.37,1797.0,522.2201,522.3354,522.0567,522.1721,1797.0
2022-08-24 14:40:00,543.3,543.35,543.0,543.11,3715.0,522.1048,522.1528,521.8165,521.9222,3715.0
2022-08-24 14:45:00,543.16,543.2,542.79,542.98,6337.0,521.9703,522.0087,521.6147,521.7973,6337.0
2022-08-24 14:50:00,542.96,543.47,542.93,543.47,6291.0,521.7781,522.2682,521.7492,522.2682,6291.0
2022-08-24 14:55:00,543.44,543.87,543.43,543.87,7400.0,522.2393,522.6526,522.2297,522.6526,7400.0
2022-08-24 15:00:00,543.86,543.99,543.52,543.62,3257.0,522.6429,522.7679,522.3162,522.4123,3257.0
2022-08-24 15:05:00,543.85,544.39,543.82,544.22,5923.0,522.6333,523.1523,522.6045,522.9889,5923.0
2022-08-24 15:10:00,544.24,544.46,544.13,544.46,1956.0,523.0081,523.2195,522.9024,523.2195,1956.0
2022-08-24 15:15:00,544.6,544.61,544.38,544.51,8253.0,523.3541,523.3637,523.1427,523.2676,8253.0
2022-08-24 15:20:00,544.43,544.57,544.3,544.38,4971.0,523.1907,523.3252,523.0658,523.1427,4971.0
2022-08-24 15:25:00,544.36,544.39,543.9,544.05,3828.0,523.1234,523.1523,522.6814,522.8255,3828.0
2022-08-24 15:30:00,544.15,544.24,543.7,544.02,4393.0,522.9216,523.0081,522.4892,522.7967,4393.0
2022-08-24 15:35:00,544.11,544.56,544.11,544.5,5335.0,522.8832,523.3156,522.8832,523.258,5335.0
2022-08-24 15:40:00,544.51,544.63,544.12,544.39,18227.0,523.2676,523.3829,522.8928,523.1523,18227.0
2022-08-24 15:45:00,544.3,544.58,544.25,544.43,8088.0,523.0658,523.3349,523.0177,523.1907,8088.0
2022-08-24 15:50:00,544.44,544.54,542.77,543.63,24816.0,523.2003,523.2964,521.5955,522.4219,24816.0
2022-08-24 15:55:00,543.58,543.73,542.81,543.09,37383.0,522.3739,522.518,521.6339,521.903,37383.0
2022-08-25 09:30:00,545.87,545.87,541.1,542.1,31275.0,524.5745,524.5745,519.9906,520.9516,31275.0
2022-08-25 09:35:00,541.96,542.27,540.5,540.57,12052.0,520.8171,521.115,519.414,519.4813,12052.0
2022-08-25 09:40:00,540.58,540.9,539.55,540.21,12674.0,519.4909,519.7984,518.5011,519.1353,12674.0
2022-08-25 09:45:00,539.99,541.67,539.99,541.52,7447.0,518.9239,520.5384,518.9239,520.3942,7447.0
2022-08-25 09:50:00,541.4,541.9,540.34,541.73,7500.0,520.2789,520.7594,519.2603,520.596,7500.0
2022-08-25 09:55:00,541.89,543.12,541.88,543.12,6537.0,520.7498,521.9318,520.7402,521.9318,6537.0
2022-08-25 10:00:00,543.0,543.72,542.64,543.41,8103.0,521.8165,522.5084,521.4705,522.2105,8103.0
2022-08-25 10:05:00,543.56,543.57,542.49,543.36,8288.0,522.3546,522.3643,521.3264,522.1624,8288.0
2022-08-25 10:10:00,543.17,543.47,542.36,543.06,6753.0,521.9799,522.2682,521.2015,521.8742,6753.0
2022-08-25 10:15:00,543.02,543.59,542.5,542.5,10521.0,521.8357,522.3835,521.336,521.336,10521.0
2022-08-25 10:20:00,542.38,543.42,542.2,543.42,11147.0,521.2207,522.2201,521.0477,522.2201,11147.0
2022-08-25 10:25:00,543.7,544.0,542.27,542.52,18105.0,522.4892,522.7775,521.115,521.3552,18105.0
2022-08-25 10:30:00,542.81,542.99,542.18,542.78,7122.0,521.6339,521.8069,521.0285,521.6051,7122.0
2022-08-25 10:35:00,542.52,543.58,542.13,543.58,9466.0,521.3552,522.3739,520.9804,522.3739,9466.0
2022-08-25 10:40:00,543.67,544.6,543.6,544.01,24929.0,522.4604,523.3541,522.3931,522.7871,24929.0
2022-08-25 10:45:00,544.11,544.39,543.5,543.68,5072.0,522.8832,523.1523,522.297,522.47,5072.0
2022-08-25 10:50:00,543.57,543.62,542.77,542.77,5351.0,522.3643,522.4123,521.5955,521.5955,5351.0
2022-08-25 10:55:00,542.75,543.86,542.69,543.19,4604.0,521.5762,522.6429,521.5186,521.9991,4604.0
2022-08-25 11:00:00,543.29,543.59,542.52,542.6,3168.0,522.0952,522.3835,521.3552,521.4321,3168.0
2022-08-25 11:05:00,542.63,542.75,542.27,542.61,5309.0,521.4609,521.5762,521.115,521.4417,5309.0
2022-08-25 11:10:00,542.71,542.78,542.12,542.29,4910.0,521.5378,521.6051,520.9708,521.1342,4910.0
2022-08-25 11:15:00,542.13,542.21,541.07,541.63,12261.0,520.9804,521.0573,519.9618,520.4999,12261.0
2022-08-25 11:20:00,541.55,542.0,541.35,541.79,11196.0,520.4231,520.8555,520.2309,520.6537,11196.0
2022-08-25 11:25:00,541.82,542.74,541.64,542.37,5900.0,520.6825,521.5666,520.5096,521.2111,5900.0
2022-08-25 11:30:00,542.61,543.25,542.61,543.0,8054.0,521.4417,522.0567,521.4417,521.8165,8054.0
2022-08-25 11:35:00,543.29,544.33,543.25,543.9,6481.0,522.0952,523.0946,522.0567,522.6814,6481.0
2022-08-25 11:40:00,543.87,544.42,543.82,544.33,6625.0,522.6526,523.1811,522.6045,523.0946,6625.0
2022-08-25 11:45:00,544.3,544.47,543.54,543.86,6817.0,523.0658,523.2291,522.3354,522.6429,6817.0
2022-08-25 11:50:00,544.13,544.45,543.64,543.64,3200.0,522.9024,523.2099,522.4315,522.4315,3200.0
2022-08-25 11:55:00,543.63,543.63,542.9,543.55,4969.0,522.4219,522.4219,521.7204,522.345,4969.0
2022-08-25 12:00:00,543.76,543.9,543.44,543.9,2602.0,522.5468,522.6814,522.2393,522.6814,2602.0
2022-08-25 12:05:00,543.91,544.05,543.63,543.63,4014.0,522.691,522.8255,522.4219,522.4219,4014.0
2022-08-25 12:10:00,543.72,543.74,543.16,543.19,3685.0,522.5084,522.5276,521.9703,521.9991,3685.0
2022-08-25 12:15:00,543.39,543.72,543.06,543.72,3565.0,522.1913,522.5084,521.8742,522.5084,3565.0
2022-08-25 12:20:00,544.0,544.5,543.89,544.5,4586.0,522.7775,523.258,522.6718,523.258,4586.0
2022-08-25 12:25:00,544.58,544.87,544.57,544.59,6711.0,523.3349,523.6135,523.3252,523.3445,6711.0
2022-08-25 12:30:00,544.47,544.47,543.78,544.3,3275.0,523.2291,523.2291,522.5661,523.0658,3275.0
2022-08-25 12:35:00,544.45,544.89,544.23,544.51,4263.0,523.2099,523.6328,522.9985,523.2676,4263.0
2022-08-25 12:40:00,544.57,544.82,544.38,544.71,7528.0,523.3252,523.5655,523.1427,523.4598,7528.0
2022-08-25 12:45:00,544.7,544.79,543.68,543.68,5446.0,523.4502,523.5367,522.47,522.47,5446.0
2022-08-25 12:50:00,543.81,544.65,543.81,544.64,3167.0,522.5949,523.4021,522.5949,523.3925,3167.0
2022-08-25 12:55:00,544.43,544.87,544.41,544.87,4425.0,523.1907,523.6135,523.1715,523.6135,4425.0
2022-08-25 13:00:00,544.77,544.96,544.45,544.45,6753.0,523.5174,523.7,523.2099,523.2099,6753.0
2022-08-25 13:05:00,544.68,544.84,544.48,544.55,3327.0,523.431,523.5847,523.2388,523.306,3327.0
2022-08-25 13:10:00,544.6,545.0,544.49,545.0,3512.0,523.3541,523.7385,523.2484,523.7385,3512.0
2022-08-25 13:15:00,545.18,545.5,545.1,545.43,3218.0,523.9114,524.219,523.8346,524.1517,3218.0
2022-08-25 13:20:00,545.56,546.0,545.55,545.61,4518.0,524.2766,524.6995,524.267,524.3247,4518.0
2022-08-25 13:25:00,545.64,546.0,545.63,545.87,2472.0,524.3535,524.6995,524.3439,524.5745,2472.0
2022-08-25 13:30:00,546.03,547.19,546.02,547.0,7124.0,524.7283,525.843,524.7187,525.6604,7124.0
2022-08-25 13:35:00,547.08,547.47,546.86,547.39,7689.0,525.7373,526.1121,525.5259,526.0352,7689.0
2022-08-25 13:40:00,547.26,547.39,546.79,547.1,3767.0,525.9103,526.0352,525.4586,525.7565,3767.0
2022-08-25 13:45:00,547.04,547.69,546.96,547.54,6105.0,525.6989,526.3235,525.622,526.1794,6105.0
2022-08-25 13:50:00,547.65,547.65,547.2,547.41,3291.0,526.2851,526.2851,525.8526,526.0545,3291.0
2022-08-25 13:55:00,547.46,547.6,547.17,547.53,5570.0,526.1025,526.237,525.8238,526.1698,5570.0
2022-08-25 14:00:00,547.51,547.51,546.48,546.49,5510.0,526.1505,526.1505,525.1607,525.1703,5510.0
2022-08-25 14:05:00,546.4,546.57,546.16,546.57,3303.0,525.0839,525.2472,524.8532,525.2472,3303.0
2022-08-25 14:10:00,546.58,546.95,546.47,546.92,4635.0,525.2568,525.6124,525.1511,525.5836,4635.0
2022-08-25 14:15:00,546.85,547.19,546.52,546.54,4692.0,525.5163,525.843,525.1992,525.2184,4692.0
2022-08-25 14:20:00,546.54,546.75,546.53,546.73,1564.0,525.2184,525.4202,525.2088,525.401,1564.0
2022-08-25 14:25:00,546.77,547.56,546.77,547.44,9497.0,525.4394,526.1986,525.4394,526.0833,9497.0
2022-08-25 14:30:00,547.45,547.51,547.22,547.36,2315.0,526.0929,526.1505,525.8719,526.0064,2315.0
2022-08-25 14:35:00,547.28,547.53,547.1,547.19,5522.0,525.9295,526.1698,525.7565,525.843,5522.0
2022-08-25 14:40:00,547.18,547.3,546.76,546.97,3065.0,525.8334,525.9487,525.4298,525.6316,3065.0
2022-08-25 14:45:00,547.1,547.13,546.76,546.98,1792.0,525.7565,525.7854,525.4298,525.6412,1792.0
2022-08-25 14:50:00,547.01,547.09,546.61,546.85,2190.0,525.6701,525.7469,525.2857,525.5163,2190.0
2022-08-25 14:55:00,547.0,547.42,546.89,547.38,1839.0,525.6604,526.0641,525.5547,526.0256,1839.0
2022-08-25 15:00:00,547.53,547.62,547.37,547.62,1507.0,526.1698,526.2563,526.016,526.2563,1507.0
2022-08-25 15:05:00,547.62,547.7,547.2,547.2,6274.0,526.2563,526.3331,525.8526,525.8526,6274.0
2022-08-25 15:10:00,547.17,547.63,547.13,547.45,4212.0,525.8238,526.2659,525.7854,526.0929,4212.0
2022-08-25 15:15:00,547.43,547.62,547.25,547.62,4296.0,526.0737,526.2563,525.9007,526.2563,4296.0
2022-08-25 15:20:00,547.7,547.79,547.58,547.75,3185.0,526.3331,526.4196,526.2178,526.3812,3185.0
2022-08-25 15:25:00,547.8,548.13,547.61,548.07,10446.0,526.4292,526.7464,526.2466,526.6887,10446.0
2022-08-25 15:30:00,548.2,548.2,547.36,547.75,10183.0,526.8136,526.8136,526.0064,526.3812,10183.0
2022-08-25 15:35:00,548.0,548.41,547.98,548.22,12920.0,526.6214,527.0154,526.6022,526.8329,12920.0
2022-08-25 15:40:00,548.27,549.47,548.14,549.44,15551.0,526.8809,528.0341,526.756,528.0053,15551.0
2022-08-25 15:45:00,549.41,550.05,549.35,549.98,13554.0,527.9764,528.5915,527.9188,528.5242,13554.0
2022-08-25 15:50:00,549.91,550.5,549.63,550.14,17897.0,528.4569,529.0239,528.1878,528.6779,17897.0
2022-08-25 15:55:00,550.26,550.91,549.92,550.8,36346.0,528.7933,529.4179,528.4665,529.3122,36346.0
2022-08-26 09:30:00,550.0,551.58,549.21,549.31,22603.0,528.5434,530.0618,527.7842,527.8803,22603.0
2022-08-26 09:35:00,549.05,551.34,549.0,551.34,6468.0,527.6305,529.8311,527.5824,529.8311,6468.0
2022-08-26 09:40:00,551.27,551.55,549.95,550.12,4685.0,529.7639,530.0329,528.4954,528.6587,4685.0
2022-08-26 09:45:00,550.62,551.04,550.33,550.33,2520.0,529.1392,529.5428,528.8605,528.8605,2520.0
2022-08-26 09:50:00,550.22,551.0,550.03,550.8,4225.0,528.7548,529.5044,528.5722,529.3122,4225.0
2022-08-26 09:55:00,550.76,551.55,550.61,551.55,5461.0,529.2738,530.0329,529.1296,530.0329,5461.0
2022-08-26 10:00:00,551.4,551.56,546.58,547.28,16298.0,529.8888,530.0426,525.2568,525.9295,16298.0
2022-08-26 10:05:00,547.11,552.08,546.68,552.08,13565.0,525.7662,530.5423,525.3529,530.5423,13565.0
2022-08-26 10:10:00,552.32,552.67,548.92,549.5,9433.0,530.7729,531.1092,527.5055,528.0629,9433.0
2022-08-26 10:15:00,549.92,550.13,548.69,549.38,4675.0,528.4665,528.6683,527.2845,527.9476,4675.0
2022-08-26 10:20:00,549.38,549.39,547.22,547.24,4898.0,527.9476,527.9572,525.8719,525.8911,4898.0
2022-08-26 10:25:00,547.34,547.34,545.0,545.59,11199.0,525.9872,525.9872,523.7385,524.3055,11199.0
2022-08-26 10:30:00,545.01,545.41,542.52,544.29,15385.0,523.7481,524.1325,521.3552,523.0562,15385.0
2022-08-26 10:35:00,544.22,544.61,543.0,543.6,16258.0,522.9889,523.3637,521.8165,522.3931,16258.0
2022-08-26 10:40:00,543.66,544.64,543.64,544.23,4214.0,522.4507,523.3925,522.4315,522.9985,4214.0
2022-08-26 10:45:00,544.26,545.39,544.01,545.09,10317.0,523.0273,524.1133,522.7871,523.825,10317.0
2022-08-26 10:50:00,545.39,545.39,544.09,544.61,6327.0,524.1133,524.1133,522.864,523.3637,6327.0
2022-08-26 10:55:00,544.26,544.61,544.0,544.24,14402.0,523.0273,523.3637,522.7775,523.0081,14402.0
2022-08-26 11:00:00,544.05,544.87,542.8,542.8,27235.0,522.8255,523.6135,521.6243,521.6243,27235.0
2022-08-26 11:05:00,542.99,543.57,542.04,542.04,22798.0,521.8069,522.3643,520.8939,520.8939,22798.0
2022-08-26 11:10:00,542.04,543.69,541.94,543.69,7537.0,520.8939,522.4796,520.7978,522.4796,7537.0
2022-08-26 11:15:00,543.7,543.7,541.43,541.44,7439.0,522.4892,522.4892,520.3077,520.3174,7439.0
2022-08-26 11:20:00,541.34,542.27,541.08,542.21,3420.0,520.2213,521.115,519.9714,521.0573,3420.0
2022-08-26 11:25:00,542.04,542.57,541.78,542.2,4953.0,520.8939,521.4033,520.6441,521.0477,4953.0
2022-08-26 11:30:00,542.24,543.02,542.0,542.37,5435.0,521.0861,521.8357,520.8555,521.2111,5435.0
2022-08-26 11:35:00,542.18,542.39,541.34,541.34,2926.0,521.0285,521.2303,520.2213,520.2213,2926.0
2022-08-26 11:40:00,541.73,541.87,540.71,541.19,5317.0,520.596,520.7306,519.6158,520.0771,5317.0
2022-08-26 11:45:00,541.55,542.16,541.55,542.02,1540.0,520.4231,521.0093,520.4231,520.8747,1540.0
2022-08-26 11:50:00,542.06,542.92,542.03,542.53,3961.0,520.9132,521.7396,520.8843,521.3648,3961.0
2022-08-26 11:55:00,542.68,542.68,541.24,541.52,3148.0,521.509,521.509,520.1252,520.3942,3148.0
2022-08-26 12:00:00,541.3,541.37,540.15,540.32,8654.0,520.1828,520.2501,519.0777,519.241,8654.0
2022-08-26 12:05:00,540.36,540.74,540.28,540.37,2863.0,519.2795,519.6447,519.2026,519.2891,2863.0
2022-08-26 12:10:00,540.5,540.79,540.36,540.79,4039.0,519.414,519.6927,519.2795,519.6927,4039.0
2022-08-26 12:15:00,540.69,540.88,540.22,540.52,3719.0,519.5966,519.7792,519.1449,519.4332,3719.0
2022-08-26 12:20:00,540.63,540.87,540.3,540.55,2503.0,519.539,519.7696,519.2218,519.4621,2503.0
2022-08-26 12:25:00,540.46,541.3,540.4,541.3,2115.0,519.3756,520.1828,519.3179,520.1828,2115.0
2022-08-26 12:30:00,541.21,541.21,540.37,540.54,3869.0,520.0963,520.0963,519.2891,519.4525,3869.0
2022-08-26 12:35:00,540.34,540.54,540.32,540.39,2978.0,519.2603,519.4525,519.241,519.3083,2978.0
2022-08-26 12:40:00,540.46,541.32,540.45,541.14,2646.0,519.3756,520.202,519.366,520.0291,2646.0
2022-08-26 12:45:00,540.97,541.78,540.96,541.6,1814.0,519.8657,520.6441,519.8561,520.4711,1814.0
2022-08-26 12:50:00,541.6,541.6,540.7,541.1,2070.0,520.4711,520.4711,519.6062,519.9906,2070.0
2022-08-26 12:55:00,541.22,541.26,540.93,541.2,1234.0,520.1059,520.1444,519.8272,520.0867,1234.0
2022-08-26 13:00:00,540.82,541.84,540.8,541.35,1019.0,519.7215,520.7017,519.7023,520.2309,1019.0
2022-08-26 13:05:00,541.46,542.0,541.46,541.77,2145.0,520.3366,520.8555,520.3366,520.6345,2145.0
2022-08-26 13:10:00,541.53,541.65,541.22,541.43,2169.0,520.4038,520.5192,520.1059,520.3077,2169.0
2022-08-26 13:15:00,541.49,541.56,541.24,541.34,1557.0,520.3654,520.4327,520.1252,520.2213,1557.0
2022-08-26 13:20:00,541.34,541.5,541.11,541.5,1439.0,520.2213,520.375,520.0002,520.375,1439.0
2022-08-26 13:25:00,541.68,541.89,541.43,541.43,2777.0,520.548,520.7498,520.3077,520.3077,2777.0
2022-08-26 13:30:00,541.45,541.46,541.13,541.14,2841.0,520.327,520.3366,520.0194,520.0291,2841.0
2022-08-26 13:35:00,541.51,541.51,540.91,540.91,3383.0,520.3846,520.3846,519.808,519.808,3383.0
2022-08-26 13:40:00,540.5,540.66,540.09,540.21,3592.0,519.414,519.5678,519.02,519.1353,3592.0
2022-08-26 13:45:00,540.16,540.25,540.03,540.03,2173.0,519.0873,519.1738,518.9624,518.9624,2173.0
2022-08-26 13:50:00,540.03,540.03,539.32,539.64,8258.0,518.9624,518.9624,518.2801,518.5876,8258.0
2022-08-26 13:55:00,539.49,539.92,539.49,539.88,2080.0,518.4434,518.8567,518.4434,518.8182,2080.0
2022-08-26 14:00:00,539.66,539.9,539.57,539.75,1962.0,518.6068,518.8374,518.5203,518.6933,1962.0
2022-08-26 14:05:00,539.6,539.92,539.3,539.3,4712.0,518.5491,518.8567,518.2608,518.2608,4712.0
2022-08-26 14:10:00,539.29,539.4,539.12,539.34,6703.0,518.2512,518.3569,518.0879,518.2993,6703.0
2022-08-26 14:15:00,539.36,539.37,538.43,538.51,7679.0,518.3185,518.3281,517.4248,517.5017,7679.0
2022-08-26 14:20:00,538.45,538.94,538.45,538.59,1505.0,517.444,517.9149,517.444,517.5785,1505.0
2022-08-26 14:25:00,538.5,538.8,538.28,538.28,3260.0,517.492,517.7803,517.2806,517.2806,3260.0
2022-08-26 14:30:00,538.3,538.32,538.03,538.16,2824.0,517.2999,517.3191,517.0404,517.1653,2824.0
2022-08-26 14:35:00,538.18,538.29,537.62,537.71,4647.0,517.1845,517.2902,516.6464,516.7329,4647.0
2022-08-26 14:40:00,537.5,537.7,537.26,537.5,3656.0,516.5311,516.7233,516.3004,516.5311,3656.0
2022-08-26 14:45:00,537.42,537.65,537.0,537.0,6700.0,516.4542,516.6752,516.0506,516.0506,6700.0
2022-08-26 14:50:00,536.9,536.93,536.12,536.12,4946.0,515.9545,515.9833,515.2049,515.2049,4946.0
2022-08-26 14:55:00,536.17,536.2,535.56,535.85,9197.0,515.2529,515.2818,514.6667,514.9454,9197.0
2022-08-26 15:00:00,535.85,536.75,535.77,536.47,5032.0,514.9454,515.8103,514.8686,515.5412,5032.0
2022-08-26 15:05:00,536.37,536.53,534.52,535.03,18195.0,515.4451,515.5989,513.6673,514.1574,18195.0
2022-08-26 15:10:00,534.94,535.23,534.53,535.22,8225.0,514.0709,514.3496,513.6769,514.34,8225.0
2022-08-26 15:15:00,535.14,535.92,535.05,535.62,8464.0,514.2631,515.0127,514.1766,514.7244,8464.0
2022-08-26 15:20:00,535.63,535.94,534.35,535.05,12786.0,514.734,515.0319,513.5039,514.1766,12786.0
2022-08-26 15:25:00,534.95,535.48,534.8,535.02,8200.0,514.0805,514.5899,513.9364,514.1478,8200.0
2022-08-26 15:30:00,535.1,535.1,533.83,533.91,16375.0,514.2247,514.2247,513.0042,513.0811,16375.0
2022-08-26 15:35:00,534.01,534.14,533.39,533.68,12142.0,513.1772,513.3021,512.5814,512.8601,12142.0
2022-08-26 15:40:00,533.63,533.83,532.81,532.87,15306.0,512.812,513.0042,512.024,512.0817,15306.0
2022-08-26 15:45:00,532.86,533.6,532.72,533.17,14375.0,512.0721,512.7832,511.9375,512.37,14375.0
2022-08-26 15:50:00,533.25,533.59,531.78,532.1,38994.0,512.4469,512.7736,511.0342,511.3417,38994.0
2022-08-26 15:55:00,532.09,532.77,531.67,531.74,86875.0,511.3321,511.9856,510.9285,510.9958,86875.0
2022-08-29 09:30:00,527.03,528.45,524.0,526.77,60616.0,506.4695,507.8341,503.5577,506.2197,60616.0
2022-08-29 09:35:00,526.27,526.95,525.51,526.07,17282.0,505.7392,506.3926,505.0088,505.547,17282.0
2022-08-29 09:40:00,525.85,527.78,525.85,527.15,14372.0,505.3355,507.1903,505.3355,506.5848,14372.0
2022-08-29 09:45:00,527.19,528.7,526.99,527.15,10458.0,506.6233,508.0744,506.4311,506.5848,10458.0
2022-08-29 09:50:00,527.06,527.97,526.67,527.1,10806.0,506.4983,507.3728,506.1236,506.5368,10806.0
2022-08-29 09:55:00,527.54,527.55,525.51,525.85,11954.0,506.9596,506.9692,505.0088,505.3355,11954.0
2022-08-29 10:00:00,525.75,527.0,525.41,526.35,5586.0,505.2395,506.4407,504.9127,505.816,5586.0
2022-08-29 10:05:00,526.02,527.23,525.49,526.74,6364.0,505.4989,506.6617,504.9896,506.1908,6364.0
2022-08-29 10:10:00,527.09,527.61,526.97,527.43,3561.0,506.5272,507.0269,506.4119,506.8539,3561.0
2022-08-29 10:15:00,527.27,529.0,527.02,528.98,37596.0,506.7002,508.3627,506.4599,508.3434,37596.0
2022-08-29 10:20:00,529.17,529.38,528.31,528.87,11816.0,508.526,508.7278,507.6996,508.2377,11816.0
2022-08-29 10:25:00,529.08,529.52,528.46,528.7,7031.0,508.4395,508.8624,507.8437,508.0744,7031.0
2022-08-29 10:30:00,528.73,530.07,528.72,529.01,8530.0,508.1032,509.3909,508.0936,508.3723,8530.0
2022-08-29 10:35:00,528.97,528.97,528.22,528.24,4950.0,508.3338,508.3338,507.6131,507.6323,4950.0
2022-08-29 10:40:00,528.36,529.08,528.36,529.07,7357.0,507.7476,508.4395,507.7476,508.4299,7357.0
2022-08-29 10:45:00,529.62,529.84,529.35,529.4,14875.0,508.9585,509.1699,508.699,508.7471,14875.0
2022-08-29 10:50:00,529.57,529.66,527.76,528.59,8474.0,508.9104,508.9969,507.171,507.9687,8474.0
2022-08-29 10:55:00,528.4,528.65,527.83,527.84,4222.0,507.7861,508.0263,507.2383,507.2479,4222.0
2022-08-29 11:00:00,527.82,529.63,527.82,529.36,7743.0,507.2287,508.9681,507.2287,508.7086,7743.0
2022-08-29 11:05:00,529.29,529.7,528.36,528.96,15518.0,508.6413,509.0354,507.7476,508.3242,15518.0
2022-08-29 11:10:00,529.44,529.58,528.61,528.94,4094.0,508.7855,508.92,507.9879,508.305,4094.0
2022-08-29 11:15:00,529.04,529.75,528.87,529.44,3785.0,508.4011,509.0834,508.2377,508.7855,3785.0
2022-08-29 11:20:00,529.19,530.3,529.19,529.95,3989.0,508.5452,509.6119,508.5452,509.2756,3989.0
2022-08-29 11:25:00,530.02,530.03,529.19,529.46,5268.0,509.3429,509.3525,508.5452,508.8047,5268.0
2022-08-29 11:30:00,529.35,530.4,529.01,530.4,7393.0,508.699,509.708,508.3723,509.708,7393.0
2022-08-29 11:35:00,530.24,530.78,529.66,529.86,5852.0,509.5543,510.0732,508.9969,509.1891,5852.0
2022-08-29 11:40:00,529.86,529.94,529.0,529.26,4351.0,509.1891,509.266,508.3627,508.6125,4351.0
2022-08-29 11:45:00,529.11,530.18,529.11,530.18,4341.0,508.4684,509.4966,508.4684,509.4966,4341.0
2022-08-29 11:50:00,530.23,530.75,529.94,530.75,7628.0,509.5447,510.0444,509.266,510.0444,7628.0
2022-08-29 11:55:00,530.75,531.38,530.74,531.32,6381.0,510.0444,510.6498,510.0348,510.5922,6381.0
2022-08-29 12:00:00,531.46,532.32,531.09,532.32,8750.0,510.7267,511.5531,510.3711,511.5531,8750.0
2022-08-29 12:05:00,532.5,532.78,531.75,532.09,2880.0,511.7261,511.9952,511.0054,511.3321,2880.0
2022-08-29 12:10:00,532.15,532.37,531.7,531.78,2656.0,511.3898,511.6012,510.9573,511.0342,2656.0
2022-08-29 12:15:00,532.11,533.05,532.11,532.62,3766.0,511.3513,512.2547,511.3513,511.8414,3766.0
2022-08-29 12:20:00,532.49,532.93,532.0,532.08,8003.0,511.7165,512.1393,511.2456,511.3225,8003.0
2022-08-29 12:25:00,532.19,532.64,532.01,532.2,3811.0,511.4282,511.8607,511.2552,511.4378,3811.0
2022-08-29 12:30:00,532.24,532.27,531.35,531.37,4266.0,511.4763,511.5051,510.621,510.6402,4266.0
2022-08-29 12:35:00,531.39,531.45,531.07,531.3,4509.0,510.6594,510.7171,510.3519,510.5729,4509.0
2022-08-29 12:40:00,531.24,531.6,530.94,531.37,5276.0,510.5153,510.8612,510.227,510.6402,5276.0
2022-08-29 12:45:00,531.53,533.24,531.36,533.24,6123.0,510.794,512.4373,510.6306,512.4373,6123.0
2022-08-29 12:50:00,533.29,533.82,533.28,533.76,6654.0,512.4853,512.9946,512.4757,512.937,6654.0
2022-08-29 12:55:00,533.79,533.82,533.42,533.43,5466.0,512.9658,512.9946,512.6102,512.6198,5466.0
2022-08-29 13:00:00,533.8,534.36,533.56,533.56,3284.0,512.9754,513.5136,512.7448,512.7448,3284.0
2022-08-29 13:05:00,533.67,534.31,533.53,533.97,3361.0,512.8505,513.4655,512.7159,513.1388,3361.0
2022-08-29 13:10:00,533.93,534.16,533.18,533.86,3478.0,513.1003,513.3214,512.3796,513.0331,3478.0
2022-08-29 13:15:00,533.79,533.8,532.7,532.9,4648.0,512.9658,512.9754,511.9183,512.1105,4648.0
2022-08-29 13:20:00,532.9,533.22,532.65,533.0,2869.0,512.1105,512.418,511.8703,512.2066,2869.0
2022-08-29 13:25:00,532.84,533.67,532.82,533.44,3167.0,512.0529,512.8505,512.0336,512.6294,3167.0
2022-08-29 13:30:00,533.64,534.31,533.64,534.2,12052.0,512.8216,513.4655,512.8216,513.3598,12052.0
2022-08-29 13:35:00,534.04,534.5,533.88,533.95,6427.0,513.206,513.6481,513.0523,513.1196,6427.0
2022-08-29 13:40:00,533.86,535.08,533.8,534.98,6433.0,513.0331,514.2055,512.9754,514.1094,6433.0
2022-08-29 13:45:00,535.06,535.34,533.93,533.93,4832.0,514.1862,514.4553,513.1003,513.1003,4832.0
2022-08-29 13:50:00,533.83,534.18,533.71,533.98,5553.0,513.0042,513.3406,512.8889,513.1484,5553.0
2022-08-29 13:55:00,533.9,534.26,533.75,534.01,1941.0,513.0715,513.4175,512.9274,513.1772,1941.0
2022-08-29 14:00:00,534.14,534.14,533.58,533.58,4008.0,513.3021,513.3021,512.764,512.764,4008.0
2022-08-29 14:05:00,533.65,534.56,533.61,533.79,5214.0,512.8313,513.7058,512.7928,512.9658,5214.0
2022-08-29 14:10:00,533.71,534.23,533.41,533.6,14171.0,512.8889,513.3886,512.6006,512.7832,14171.0
2022-08-29 14:15:00,533.45,533.54,532.93,533.05,4460.0,512.6391,512.7255,512.1393,512.2547,4460.0
2022-08-29 14:20:00,533.2,533.39,533.07,533.09,3935.0,512.3988,512.5814,512.2739,512.2931,3935.0
2022-08-29 14:25:00,533.62,534.01,533.35,533.36,4693.0,512.8024,513.1772,512.543,512.5526,4693.0
2022-08-29 14:30:00,533.61,534.8,533.61,534.77,5226.0,512.7928,513.9364,512.7928,513.9076,5226.0
2022-08-29 14:35:00,534.7,535.1,534.61,534.79,6639.0,513.8403,514.2247,513.7538,513.9268,6639.0
2022-08-29 14:40:00,534.77,534.89,534.56,534.88,3669.0,513.9076,514.0229,513.7058,514.0133,3669.0
2022-08-29 14:45:00,534.91,535.15,534.54,534.92,3795.0,514.0421,514.2727,513.6865,514.0517,3795.0
2022-08-29 14:50:00,534.83,534.88,534.13,534.29,2050.0,513.9652,514.0133,513.2925,513.4463,2050.0
2022-08-29 14:55:00,534.13,534.15,533.26,533.97,5503.0,513.2925,513.3118,512.4565,513.1388,5503.0
2022-08-29 15:00:00,534.37,535.5,534.37,534.82,5032.0,513.5232,514.6091,513.5232,513.9556,5032.0
2022-08-29 15:05:00,534.82,534.82,534.02,534.31,1420.0,513.9556,513.9556,513.1868,513.4655,1420.0
2022-08-29 15:10:00,534.24,534.98,534.22,534.81,4013.0,513.3982,514.1094,513.379,513.946,4013.0
2022-08-29 15:15:00,534.73,535.04,533.97,534.01,6319.0,513.8691,514.167,513.1388,513.1772,6319.0
2022-08-29 15:20:00,533.85,533.92,533.57,533.72,6154.0,513.0235,513.0907,512.7544,512.8985,6154.0
2022-08-29 15:25:00,533.5,533.72,533.21,533.3,3332.0,512.6871,512.8985,512.4084,512.4949,3332.0
2022-08-29 15:30:00,533.38,533.76,532.89,533.74,6328.0,512.5718,512.937,512.1009,512.9177,6328.0
2022-08-29 15:35:00,533.46,534.0,533.45,533.96,3626.0,512.6487,513.1676,512.6391,513.1292,3626.0
2022-08-29 15:40:00,533.92,534.14,533.61,533.86,5462.0,513.0907,513.3021,512.7928,513.0331,5462.0
2022-08-29 15:45:00,533.76,533.76,532.69,532.78,8519.0,512.937,512.937,511.9087,511.9952,8519.0
2022-08-29 15:50:00,532.46,532.73,531.53,531.67,14327.0,511.6877,511.9471,510.794,510.9285,14327.0
2022-08-29 15:55:00,531.65,531.97,530.6,531.06,50859.0,510.9093,511.2168,509.9002,510.3423,50859.0
2022-08-30 09:30:00,534.28,536.01,533.14,533.41,60352.0,513.4367,515.0992,512.3412,512.6006,60352.0
2022-08-30 09:35:00,533.28,534.59,533.02,533.58,10429.0,512.4757,513.7346,512.2258,512.764,10429.0
2022-08-30 09:40:00,533.4,533.4,532.02,532.17,8740.0,512.591,512.591,511.2648,511.409,8740.0
2022-08-30 09:45:00,531.76,532.4,531.4,532.3,13157.0,511.015,511.63,510.669,511.5339,13157.0
2022-08-30 09:50:00,532.13,533.06,532.06,532.26,4199.0,511.3706,512.2643,511.3033,511.4955,4199.0
2022-08-30 09:55:00,531.95,531.99,530.78,531.44,10958.0,511.1976,511.236,510.0732,510.7075,10958.0
2022-08-30 10:00:00,531.4,531.9,530.5,530.69,3439.0,510.669,511.1495,509.8041,509.9867,3439.0
2022-08-30 10:05:00,530.87,530.91,528.54,528.87,12150.0,510.1597,510.1981,507.9206,508.2377,12150.0
2022-08-30 10:10:00,529.12,529.85,528.92,529.34,15071.0,508.478,509.1795,508.2858,508.6894,15071.0
2022-08-30 10:15:00,529.18,529.59,528.86,528.86,8578.0,508.5356,508.9296,508.2281,508.2281,8578.0
2022-08-30 10:20:00,529.34,529.39,528.5,529.1,11625.0,508.6894,508.7374,507.8822,508.4588,11625.0
2022-08-30 10:25:00,529.15,529.89,528.91,529.11,7838.0,508.5068,509.2179,508.2762,508.4684,7838.0
2022-08-30 10:30:00,529.06,529.4,526.36,526.36,16810.0,508.4203,508.7471,505.8257,505.8257,16810.0
2022-08-30 10:35:00,526.29,526.33,525.34,525.59,10506.0,505.7584,505.7968,504.8454,505.0857,10506.0
2022-08-30 10:40:00,525.53,525.89,524.11,524.12,9817.0,505.028,505.374,503.6634,503.673,9817.0
2022-08-30 10:45:00,524.35,524.43,522.83,523.01,14402.0,503.8941,503.9709,502.4334,502.6063,14402.0
2022-08-30 10:50:00,523.01,524.4,522.85,523.72,9049.0,502.6063,503.9421,502.4526,503.2886,9049.0
2022-08-30 10:55:00,523.64,524.96,523.54,524.96,8017.0,503.2118,504.4803,503.1157,504.4803,8017.0
2022-08-30 11:00:00,524.68,525.53,524.22,525.21,14260.0,504.2112,505.028,503.7691,504.7205,14260.0
2022-08-30 11:05:00,525.21,526.4,525.07,525.56,4700.0,504.7205,505.8641,504.586,505.0569,4700.0
2022-08-30 11:10:00,525.68,526.07,525.0,526.01,7888.0,505.1722,505.547,504.5187,505.4893,7888.0
2022-08-30 11:15:00,525.9,527.55,525.84,527.29,8312.0,505.3836,506.9692,505.3259,506.7194,8312.0
2022-08-30 11:20:00,527.41,527.41,526.32,526.65,4730.0,506.8347,506.8347,505.7872,506.1043,4730.0
2022-08-30 11:25:00,526.76,527.6,526.26,526.43,6505.0,506.21,507.0173,505.7296,505.8929,6505.0
2022-08-30 11:30:00,526.55,527.5,526.14,527.21,7190.0,506.0082,506.9212,505.6142,506.6425,7190.0
2022-08-30 11:35:00,527.13,527.19,525.41,525.83,15782.0,506.5656,506.6233,504.9127,505.3163,15782.0
2022-08-30 11:40:00,525.6,526.58,525.1,526.58,12844.0,505.0953,506.0371,504.6148,506.0371,12844.0
2022-08-30 11:45:00,526.13,526.14,525.54,525.66,3610.0,505.6046,505.6142,505.0376,505.153,3610.0
2022-08-30 11:50:00,525.55,526.4,525.52,526.26,4599.0,505.0473,505.8641,505.0184,505.7296,4599.0
2022-08-30 11:55:00,526.11,526.9,525.91,525.91,10749.0,505.5854,506.3446,505.3932,505.3932,10749.0
2022-08-30 12:00:00,525.91,526.78,525.9,526.17,11903.0,505.3932,506.2293,505.3836,505.6431,11903.0
2022-08-30 12:05:00,526.16,527.02,526.09,526.67,4921.0,505.6335,506.4599,505.5662,506.1236,4921.0
2022-08-30 12:10:00,526.64,526.93,526.22,526.93,4812.0,506.0947,506.3734,505.6911,506.3734,4812.0
2022-08-30 12:15:00,526.84,527.85,526.48,526.81,10745.0,506.2869,507.2575,505.941,506.2581,10745.0
2022-08-30 12:20:00,526.67,526.79,525.9,525.91,6855.0,506.1236,506.2389,505.3836,505.3932,6855.0
2022-08-30 12:25:00,525.87,526.09,525.4,526.09,2780.0,505.3548,505.5662,504.9031,505.5662,2780.0
2022-08-30 12:30:00,525.8,525.9,525.3,525.5,7256.0,505.2875,505.3836,504.807,504.9992,7256.0
2022-08-30 12:35:00,525.48,525.97,525.2,525.74,3654.0,504.98,505.4509,504.7109,505.2298,3654.0
2022-08-30 12:40:00,525.52,525.6,524.54,524.72,6137.0,505.0184,505.0953,504.0767,504.2496,6137.0
2022-08-30 12:45:00,524.7,524.86,523.91,524.41,12904.0,504.2304,504.3842,503.4712,503.9517,12904.0
2022-08-30 12:50:00,524.61,525.03,524.53,524.92,4113.0,504.1439,504.5475,504.067,504.4418,4113.0
2022-08-30 12:55:00,524.92,525.5,524.79,525.18,6639.0,504.4418,504.9992,504.3169,504.6917,6639.0
2022-08-30 13:00:00,524.97,525.0,524.63,524.66,6572.0,504.4899,504.5187,504.1631,504.192,6572.0
2022-08-30 13:05:00,524.81,525.06,523.75,523.93,12652.0,504.3361,504.5764,503.3175,503.4905,12652.0
2022-08-30 13:10:00,523.87,524.1,522.99,523.04,10833.0,503.4328,503.6538,502.5871,502.6352,10833.0
2022-08-30 13:15:00,523.24,523.61,523.05,523.05,5729.0,502.8274,503.1829,502.6448,502.6448,5729.0
2022-08-30 13:20:00,523.0,523.13,522.5,522.5,3423.0,502.5967,502.7217,502.1162,502.1162,3423.0
2022-08-30 13:25:00,522.55,523.2,522.54,523.2,6437.0,502.1643,502.7889,502.1547,502.7889,6437.0
2022-08-30 13:30:00,523.17,523.83,523.0,523.33,4929.0,502.7601,503.3944,502.5967,502.9139,4929.0
2022-08-30 13:35:00,523.25,523.26,522.56,523.01,3792.0,502.837,502.8466,502.1739,502.6063,3792.0
2022-08-30 13:40:00,523.19,523.19,521.68,521.77,7879.0,502.7793,502.7793,501.3282,501.4147,7879.0
2022-08-30 13:45:00,521.68,523.02,521.51,522.81,6683.0,501.3282,502.616,501.1649,502.4141,6683.0
2022-08-30 13:50:00,522.8,523.59,522.4,523.01,7879.0,502.4045,503.1637,502.0201,502.6063,7879.0
2022-08-30 13:55:00,523.07,523.61,523.07,523.49,7695.0,502.664,503.1829,502.664,503.0676,7695.0
2022-08-30 14:00:00,523.54,524.28,523.19,524.28,10020.0,503.1157,503.8268,502.7793,503.8268,10020.0
2022-08-30 14:05:00,524.13,524.56,523.88,524.22,7197.0,503.6827,504.0959,503.4424,503.7691,7197.0
2022-08-30 14:10:00,524.26,524.55,524.07,524.21,6874.0,503.8076,504.0863,503.625,503.7595,6874.0
2022-08-30 14:15:00,524.22,524.77,524.08,524.41,7079.0,503.7691,504.2977,503.6346,503.9517,7079.0
2022-08-30 14:20:00,524.36,524.73,524.14,524.67,3741.0,503.9037,504.2592,503.6923,504.2016,3741.0
2022-08-30 14:25:00,524.3,524.3,523.34,523.34,7535.0,503.846,503.846,502.9235,502.9235,7535.0
2022-08-30 14:30:00,523.35,524.33,523.35,524.01,5571.0,502.9331,503.8748,502.9331,503.5673,5571.0
2022-08-30 14:35:00,524.24,524.24,523.29,523.97,7595.0,503.7884,503.7884,502.8754,503.5289,7595.0
2022-08-30 14:40:00,523.96,524.17,522.91,523.11,5845.0,503.5193,503.7211,502.5102,502.7024,5845.0
2022-08-30 14:45:00,523.11,523.3,522.85,523.05,4457.0,502.7024,502.885,502.4526,502.6448,4457.0
2022-08-30 14:50:00,522.81,523.14,522.51,522.67,4386.0,502.4141,502.7313,502.1258,502.2796,4386.0
2022-08-30 14:55:00,522.48,523.21,522.27,522.85,6730.0,502.097,502.7985,501.8952,502.4526,6730.0
2022-08-30 15:00:00,522.92,524.62,522.8,524.13,11720.0,502.5199,504.1535,502.4045,503.6827,11720.0
2022-08-30 15:05:00,524.2,525.42,524.19,525.42,6987.0,503.7499,504.9223,503.7403,504.9223,6987.0
2022-08-30 15:10:00,525.31,526.2,525.31,525.9,8513.0,504.8166,505.6719,504.8166,505.3836,8513.0
2022-08-30 15:15:00,525.96,526.15,524.96,525.5,6157.0,505.4413,505.6238,504.4803,504.9992,6157.0
2022-08-30 15:20:00,525.48,525.98,524.9,525.98,10530.0,504.98,505.4605,504.4226,505.4605,10530.0
2022-08-30 15:25:00,525.93,526.02,525.1,525.31,6649.0,505.4124,505.4989,504.6148,504.8166,6649.0
2022-08-30 15:30:00,525.11,525.13,524.01,524.28,5920.0,504.6244,504.6436,503.5673,503.8268,5920.0
2022-08-30 15:35:00,524.43,525.05,524.37,524.83,9790.0,503.9709,504.5668,503.9133,504.3553,9790.0
2022-08-30 15:40:00,524.83,525.63,524.82,524.95,9880.0,504.3553,505.1241,504.3457,504.4707,9880.0
2022-08-30 15:45:00,525.14,525.14,523.19,523.64,13129.0,504.6532,504.6532,502.7793,503.2118,13129.0
2022-08-30 15:50:00,523.75,524.65,522.61,523.51,20660.0,503.3175,504.1824,502.2219,503.0868,20660.0
2022-08-30 15:55:00,523.59,524.47,523.08,524.11,40597.0,503.1637,504.0094,502.6736,503.6634,40597.0
2022-08-31 09:30:00,525.46,525.92,523.33,524.78,43522.0,504.9608,505.4028,502.9139,504.3073,43522.0
2022-08-31 09:35:00,525.01,525.78,524.39,524.83,12735.0,504.5283,505.2683,503.9325,504.3553,12735.0
2022-08-31 09:40:00,524.87,525.93,524.19,525.52,14384.0,504.3938,505.4124,503.7403,505.0184,14384.0
2022-08-31 09:45:00,526.13,526.32,523.55,523.55,10777.0,505.6046,505.7872,503.1253,503.1253,10777.0
2022-08-31 09:50:00,523.94,524.67,523.56,523.79,12561.0,503.5001,504.2016,503.1349,503.3559,12561.0
2022-08-31 09:55:00,523.58,523.87,522.37,523.24,18316.0,503.1541,503.4328,501.9913,502.8274,18316.0
2022-08-31 10:00:00,523.21,523.66,522.36,522.68,5587.0,502.7985,503.231,501.9817,502.2892,5587.0
2022-08-31 10:05:00,523.45,523.56,522.69,522.97,4159.0,503.0292,503.1349,502.2988,502.5679,4159.0
2022-08-31 10:10:00,522.85,523.28,522.12,522.45,9703.0,502.4526,502.8658,501.7511,502.0682,9703.0
2022-08-31 10:15:00,522.32,522.41,521.69,522.01,4660.0,501.9433,502.0298,501.3378,501.6454,4660.0
2022-08-31 10:20:00,522.54,522.54,520.71,521.12,6369.0,502.1547,502.1547,500.3961,500.7901,6369.0
2022-08-31 10:25:00,521.08,522.02,520.7,521.65,8982.0,500.7516,501.655,500.3865,501.2994,8982.0
2022-08-31 10:30:00,522.0,522.46,521.83,522.01,5134.0,501.6357,502.0778,501.4724,501.6454,5134.0
2022-08-31 10:35:00,522.43,523.02,521.96,522.12,4193.0,502.049,502.616,501.5973,501.7511,4193.0
2022-08-31 10:40:00,522.1,522.41,521.65,521.84,2131.0,501.7318,502.0298,501.2994,501.482,2131.0
2022-08-31 10:45:00,522.31,523.0,522.09,522.46,10146.0,501.9337,502.5967,501.7222,502.0778,10146.0
2022-08-31 10:50:00,522.7,523.12,521.61,522.01,4743.0,502.3084,502.7121,501.261,501.6454,4743.0
2022-08-31 10:55:00,521.92,522.54,521.52,521.84,3977.0,501.5589,502.1547,501.1745,501.482,3977.0
2022-08-31 11:00:00,522.07,522.17,521.0,521.22,6274.0,501.703,501.7991,500.6748,500.8862,6274.0
2022-08-31 11:05:00,521.17,521.26,520.26,520.97,6513.0,500.8381,500.9246,499.9636,500.6459,6513.0
2022-08-31 11:10:00,521.04,521.22,520.53,521.12,8271.0,500.7132,500.8862,500.2231,500.7901,8271.0
2022-08-31 11:15:00,520.72,521.62,520.41,521.48,4781.0,500.4057,501.2706,500.1078,501.136,4781.0
2022-08-31 11:20:00,521.63,522.21,521.51,522.0,9606.0,501.2802,501.8376,501.1649,501.6357,9606.0
2022-08-31 11:25:00,521.84,522.41,521.83,522.01,3203.0,501.482,502.0298,501.4724,501.6454,3203.0
2022-08-31 11:30:00,522.02,523.52,521.97,523.51,6853.0,501.655,503.0964,501.6069,503.0868,6853.0
2022-08-31 11:35:00,523.35,524.54,523.14,523.83,9300.0,502.9331,504.0767,502.7313,503.3944,9300.0
2022-08-31 11:40:00,523.62,525.0,523.57,524.89,2775.0,503.1925,504.5187,503.1445,504.413,2775.0
2022-08-31 11:45:00,524.81,524.85,524.29,524.63,3023.0,504.3361,504.3746,503.8364,504.1631,3023.0
2022-08-31 11:50:00,524.7,524.99,524.37,524.92,2809.0,504.2304,504.5091,503.9133,504.4418,2809.0
2022-08-31 11:55:00,525.0,525.38,524.97,525.0,3159.0,504.5187,504.8839,504.4899,504.5187,3159.0
2022-08-31 12:00:00,525.07,525.24,524.52,524.84,6230.0,504.586,504.7493,504.0574,504.365,6230.0
2022-08-31 12:05:00,524.89,524.93,524.01,524.29,3145.0,504.413,504.4514,503.5673,503.8364,3145.0
2022-08-31 12:10:00,524.01,524.17,523.44,524.08,2636.0,503.5673,503.7211,503.0196,503.6346,2636.0
2022-08-31 12:15:00,524.05,524.37,523.73,523.77,3252.0,503.6058,503.9133,503.2983,503.3367,3252.0
2022-08-31 12:20:00,523.68,523.97,522.76,523.07,5251.0,503.2502,503.5289,502.3661,502.664,5251.0
2022-08-31 12:25:00,522.89,523.12,522.33,522.5,5653.0,502.491,502.7121,501.9529,502.1162,5653.0
2022-08-31 12:30:00,522.81,523.09,522.48,522.66,3244.0,502.4141,502.6832,502.097,502.27,3244.0
2022-08-31 12:35:00,522.82,523.35,522.38,522.6,4681.0,502.4238,502.9331,502.0009,502.2123,4681.0
2022-08-31 12:40:00,522.54,522.82,521.93,522.48,3600.0,502.1547,502.4238,501.5685,502.097,3600.0
2022-08-31 12:45:00,522.37,523.39,522.37,523.24,4393.0,501.9913,502.9715,501.9913,502.8274,4393.0
2022-08-31 12:50:00,523.21,523.23,522.37,522.41,3000.0,502.7985,502.8178,501.9913,502.0298,3000.0
2022-08-31 12:55:00,522.34,522.35,521.98,522.13,6922.0,501.9625,501.9721,501.6165,501.7607,6922.0
2022-08-31 13:00:00,522.25,524.36,522.01,524.1,53928.0,501.876,503.9037,501.6454,503.6538,53928.0
2022-08-31 13:05:00,524.1,524.52,523.46,524.25,11094.0,503.6538,504.0574,503.0388,503.798,11094.0
2022-08-31 13:10:00,524.19,525.67,524.19,524.8,17462.0,503.7403,505.1626,503.7403,504.3265,17462.0
2022-08-31 13:15:00,524.62,524.78,523.47,523.62,10870.0,504.1535,504.3073,503.0484,503.1925,10870.0
2022-08-31 13:20:00,523.54,523.96,523.01,523.06,11056.0,503.1157,503.5193,502.6063,502.6544,11056.0
2022-08-31 13:25:00,523.15,523.41,522.73,523.15,5128.0,502.7409,502.9907,502.3373,502.7409,5128.0
2022-08-31 13:30:00,522.86,523.12,522.41,522.8,2375.0,502.4622,502.7121,502.0298,502.4045,2375.0
2022-08-31 13:35:00,522.78,522.94,522.46,522.46,4457.0,502.3853,502.5391,502.0778,502.0778,4457.0
2022-08-31 13:40:00,522.44,522.44,521.58,522.19,3991.0,502.0586,502.0586,501.2321,501.8183,3991.0
2022-08-31 13:45:00,522.07,522.45,521.66,521.82,1846.0,501.703,502.0682,501.309,501.4628,1846.0
2022-08-31 13:50:00,522.07,522.65,522.04,522.58,5308.0,501.703,502.2604,501.6742,502.1931,5308.0
2022-08-31 13:55:00,522.58,523.0,522.58,522.82,3515.0,502.1931,502.5967,502.1931,502.4238,3515.0
2022-08-31 14:00:00,522.63,523.16,522.58,522.63,2836.0,502.2412,502.7505,502.1931,502.2412,2836.0
2022-08-31 14:05:00,522.59,523.42,522.16,523.07,6318.0,502.2027,503.0003,501.7895,502.664,6318.0
2022-08-31 14:10:00,523.14,523.26,522.47,522.7,4941.0,502.7313,502.8466,502.0874,502.3084,4941.0
2022-08-31 14:15:00,522.98,523.36,522.43,522.58,4002.0,502.5775,502.9427,502.049,502.1931,4002.0
2022-08-31 14:20:00,522.46,522.66,522.28,522.35,4012.0,502.0778,502.27,501.9048,501.9721,4012.0
2022-08-31 14:25:00,522.59,522.99,522.29,522.31,2566.0,502.2027,502.5871,501.9144,501.9337,2566.0
2022-08-31 14:30:00,522.2,522.3,521.53,521.81,7367.0,501.8279,501.924,501.1841,501.4532,7367.0
2022-08-31 14:35:00,521.74,521.81,520.85,521.18,9352.0,501.3859,501.4532,500.5306,500.8477,9352.0
2022-08-31 14:40:00,521.14,521.14,520.42,520.77,5745.0,500.8093,500.8093,500.1174,500.4537,5745.0
2022-08-31 14:45:00,520.74,521.48,520.57,521.3,6398.0,500.4249,501.136,500.2615,500.9631,6398.0
2022-08-31 14:50:00,521.2,521.42,520.94,521.36,2940.0,500.867,501.0784,500.6171,501.0207,2940.0
2022-08-31 14:55:00,521.25,521.73,520.97,521.73,5360.0,500.915,501.3763,500.6459,501.3763,5360.0
2022-08-31 15:00:00,521.79,522.64,521.42,522.46,4022.0,501.4339,502.2508,501.0784,502.0778,4022.0
2022-08-31 15:05:00,522.52,523.46,522.4,522.99,3971.0,502.1355,503.0388,502.0201,502.5871,3971.0
2022-08-31 15:10:00,522.93,524.06,522.9,524.06,6917.0,502.5295,503.6154,502.5006,503.6154,6917.0
2022-08-31 15:15:00,524.25,525.2,524.25,524.78,11415.0,503.798,504.7109,503.798,504.3073,11415.0
2022-08-31 15:20:00,524.47,524.47,523.5,523.55,3639.0,504.0094,504.0094,503.0772,503.1253,3639.0
2022-08-31 15:25:00,523.62,524.07,523.41,523.95,4761.0,503.1925,503.625,502.9907,503.5097,4761.0
2022-08-31 15:30:00,523.59,524.15,523.31,523.39,5607.0,503.1637,503.7019,502.8946,502.9715,5607.0
2022-08-31 15:35:00,523.32,524.22,523.11,524.22,6559.0,502.9042,503.7691,502.7024,503.7691,6559.0
2022-08-31 15:40:00,524.24,525.05,523.65,525.05,6139.0,503.7884,504.5668,503.2214,504.5668,6139.0
2022-08-31 15:45:00,524.75,525.59,524.67,525.36,12821.0,504.2785,505.0857,504.2016,504.8647,12821.0
2022-08-31 15:50:00,525.49,525.74,523.79,524.13,58752.0,504.9896,505.2298,503.3559,503.6827,58752.0
2022-08-31 15:55:00,523.96,524.2,521.95,522.09,106260.0,503.5193,503.7499,501.5877,501.7222,106260.0
2022-09-01 09:30:00,519.28,521.0,518.68,519.51,63486.0,499.0219,500.6748,498.4453,499.2429,63486.0
2022-09-01 09:35:00,519.77,519.91,517.03,518.87,33652.0,499.4927,499.6273,496.8596,498.6279,33652.0
2022-09-01 09:40:00,519.07,521.1,519.0,521.1,22569.0,498.8201,500.7709,498.7528,500.7709,22569.0
2022-09-01 09:45:00,521.09,522.17,520.25,522.12,26113.0,500.7612,501.7991,499.954,501.7511,26113.0
2022-09-01 09:50:00,522.1,523.45,521.62,522.43,44049.0,501.7318,503.0292,501.2706,502.049,44049.0
2022-09-01 09:55:00,522.63,523.51,522.11,523.43,30035.0,502.2412,503.0868,501.7415,503.01,30035.0
2022-09-01 10:00:00,523.05,524.19,520.03,521.5,27929.0,502.6448,503.7403,499.7426,501.1553,27929.0
2022-09-01 10:05:00,521.44,522.88,521.34,522.88,13053.0,501.0976,502.4814,501.0015,502.4814,13053.0
2022-09-01 10:10:00,522.89,522.95,521.36,522.38,15771.0,502.491,502.5487,501.0207,502.0009,15771.0
2022-09-01 10:15:00,521.85,522.03,520.93,521.43,7359.0,501.4916,501.6646,500.6075,501.088,7359.0
2022-09-01 10:20:00,520.99,522.18,520.91,522.18,7972.0,500.6651,501.8087,500.5883,501.8087,7972.0
2022-09-01 10:25:00,522.3,524.33,522.17,523.93,15271.0,501.924,503.8748,501.7991,503.4905,15271.0
2022-09-01 10:30:00,523.62,523.86,522.5,522.96,11581.0,503.1925,503.4232,502.1162,502.5583,11581.0
2022-09-01 10:35:00,522.96,523.12,520.78,520.95,8799.0,502.5583,502.7121,500.4633,500.6267,8799.0
2022-09-01 10:40:00,520.97,521.91,520.52,520.58,9702.0,500.6459,501.5493,500.2135,500.2711,9702.0
2022-09-01 10:45:00,520.5,520.6,519.41,520.01,12395.0,500.1943,500.2904,499.1468,499.7234,12395.0
2022-09-01 10:50:00,520.15,520.68,519.8,520.68,6238.0,499.8579,500.3672,499.5216,500.3672,6238.0
2022-09-01 10:55:00,520.69,520.77,520.0,520.29,8768.0,500.3769,500.4537,499.7138,499.9925,8768.0
2022-09-01 11:00:00,520.23,521.47,520.23,520.86,10133.0,499.9348,501.1264,499.9348,500.5402,10133.0
2022-09-01 11:05:00,521.04,523.38,521.04,522.23,14327.0,500.7132,502.9619,500.7132,501.8568,14327.0
2022-09-01 11:10:00,522.22,523.15,521.58,521.88,19884.0,501.8472,502.7409,501.2321,501.5204,19884.0
2022-09-01 11:15:00,521.75,522.06,521.28,522.0,7531.0,501.3955,501.6934,500.9438,501.6357,7531.0
2022-09-01 11:20:00,521.92,522.46,521.43,522.14,19277.0,501.5589,502.0778,501.088,501.7703,19277.0
2022-09-01 11:25:00,521.82,522.68,521.52,521.52,10519.0,501.4628,502.2892,501.1745,501.1745,10519.0
2022-09-01 11:30:00,522.09,524.0,521.95,523.59,11531.0,501.7222,503.5577,501.5877,503.1637,11531.0
2022-09-01 11:35:00,523.62,524.38,523.16,523.38,9209.0,503.1925,503.9229,502.7505,502.9619,9209.0
2022-09-01 11:40:00,523.25,523.25,522.24,522.37,2733.0,502.837,502.837,501.8664,501.9913,2733.0
2022-09-01 11:45:00,522.45,522.97,522.3,522.97,7468.0,502.0682,502.5679,501.924,502.5679,7468.0
2022-09-01 11:50:00,523.02,523.66,522.88,523.6,11231.0,502.616,503.231,502.4814,503.1733,11231.0
2022-09-01 11:55:00,523.8,524.67,523.12,524.56,38629.0,503.3655,504.2016,502.7121,504.0959,38629.0
2022-09-01 12:00:00,524.61,525.06,524.21,524.89,12004.0,504.1439,504.5764,503.7595,504.413,12004.0
2022-09-01 12:05:00,524.81,525.97,524.49,525.79,5770.0,504.3361,505.4509,504.0286,505.2779,5770.0
2022-09-01 12:10:00,525.76,525.76,524.74,525.19,7163.0,505.2491,505.2491,504.2689,504.7013,7163.0
2022-09-01 12:15:00,525.21,525.49,524.77,524.9,10201.0,504.7205,504.9896,504.2977,504.4226,10201.0
2022-09-01 12:20:00,525.11,525.11,523.6,524.19,3799.0,504.6244,504.6244,503.1733,503.7403,3799.0
2022-09-01 12:25:00,524.11,524.66,523.64,524.0,3300.0,503.6634,504.192,503.2118,503.5577,3300.0
2022-09-01 12:30:00,523.68,524.09,523.11,523.86,3600.0,503.2502,503.6442,502.7024,503.4232,3600.0
2022-09-01 12:35:00,524.2,524.56,523.76,524.25,9093.0,503.7499,504.0959,503.3271,503.798,9093.0
2022-09-01 12:40:00,524.23,524.4,523.87,524.19,5926.0,503.7787,503.9421,503.4328,503.7403,5926.0
2022-09-01 12:45:00,524.16,524.34,522.75,523.16,14618.0,503.7115,503.8845,502.3565,502.7505,14618.0
2022-09-01 12:50:00,523.14,523.27,522.52,522.88,3444.0,502.7313,502.8562,502.1355,502.4814,3444.0
2022-09-01 12:55:00,522.86,523.05,522.16,522.91,6445.0,502.4622,502.6448,501.7895,502.5102,6445.0
2022-09-01 13:00:00,522.72,522.72,522.17,522.46,3728.0,502.3277,502.3277,501.7991,502.0778,3728.0
2022-09-01 13:05:00,522.63,522.7,522.0,522.68,4565.0,502.2412,502.3084,501.6357,502.2892,4565.0
2022-09-01 13:10:00,522.72,523.57,522.48,523.47,6020.0,502.3277,503.1445,502.097,503.0484,6020.0
2022-09-01 13:15:00,523.67,523.68,522.9,523.2,5964.0,503.2406,503.2502,502.5006,502.7889,5964.0
2022-09-01 13:20:00,523.27,524.28,523.11,524.09,15751.0,502.8562,503.8268,502.7024,503.6442,15751.0
2022-09-01 13:25:00,524.02,524.15,523.27,523.72,6476.0,503.5769,503.7019,502.8562,503.2886,6476.0
2022-09-01 13:30:00,523.55,524.24,523.4,523.83,9408.0,503.1253,503.7884,502.9811,503.3944,9408.0
2022-09-01 13:35:00,523.88,523.89,523.29,523.5,4325.0,503.4424,503.452,502.8754,503.0772,4325.0
2022-09-01 13:40:00,523.48,523.69,523.24,523.54,2648.0,503.058,503.2598,502.8274,503.1157,2648.0
2022-09-01 13:45:00,523.23,523.58,522.88,523.56,5176.0,502.8178,503.1541,502.4814,503.1349,5176.0
2022-09-01 13:50:00,523.37,523.74,523.22,523.48,4176.0,502.9523,503.3079,502.8082,503.058,4176.0
2022-09-01 13:55:00,523.38,523.87,523.38,523.49,4409.0,502.9619,503.4328,502.9619,503.0676,4409.0
2022-09-01 14:00:00,523.79,523.9,522.91,523.72,3689.0,503.3559,503.4616,502.5102,503.2886,3689.0
2022-09-01 14:05:00,524.04,524.19,523.6,523.76,4467.0,503.5962,503.7403,503.1733,503.3271,4467.0
2022-09-01 14:10:00,523.9,524.52,523.59,524.4,3651.0,503.4616,504.0574,503.1637,503.9421,3651.0
2022-09-01 14:15:00,524.52,525.17,524.36,525.17,7943.0,504.0574,504.6821,503.9037,504.6821,7943.0
2022-09-01 14:20:00,524.9,526.88,524.9,526.53,15886.0,504.4226,506.3254,504.4226,505.989,15886.0
2022-09-01 14:25:00,526.53,527.24,526.18,526.34,9589.0,505.989,506.6713,505.6527,505.8064,9589.0
2022-09-01 14:30:00,526.49,527.34,526.48,527.01,7665.0,505.9506,506.7674,505.941,506.4503,7665.0
2022-09-01 14:35:00,527.23,528.15,526.95,527.26,12837.0,506.6617,507.5458,506.3926,506.6905,12837.0
2022-09-01 14:40:00,527.5,527.61,526.65,526.76,5110.0,506.9212,507.0269,506.1043,506.21,5110.0
2022-09-01 14:45:00,526.62,527.23,526.16,526.27,6966.0,506.0755,506.6617,505.6335,505.7392,6966.0
2022-09-01 14:50:00,526.48,527.32,525.94,527.29,9271.0,505.941,506.7482,505.422,506.7194,9271.0
2022-09-01 14:55:00,527.3,527.31,525.98,526.28,22035.0,506.729,506.7386,505.4605,505.7488,22035.0
2022-09-01 15:00:00,526.16,526.88,525.49,525.73,9379.0,505.6335,506.3254,504.9896,505.2202,9379.0
2022-09-01 15:05:00,525.64,527.77,525.64,527.72,11106.0,505.1337,507.1806,505.1337,507.1326,11106.0
2022-09-01 15:10:00,527.71,527.82,527.43,527.48,6900.0,507.123,507.2287,506.8539,506.902,6900.0
2022-09-01 15:15:00,527.44,527.57,526.24,526.25,16992.0,506.8635,506.9884,505.7103,505.7199,16992.0
2022-09-01 15:20:00,526.36,526.78,525.84,526.26,9819.0,505.8257,506.2293,505.3259,505.7296,9819.0
2022-09-01 15:25:00,526.26,526.34,526.0,526.26,7769.0,505.7296,505.8064,505.4797,505.7296,7769.0
2022-09-01 15:30:00,526.06,526.12,525.29,525.3,12169.0,505.5374,505.595,504.7974,504.807,12169.0
2022-09-01 15:35:00,525.31,526.81,525.29,526.46,8410.0,504.8166,506.2581,504.7974,505.9218,8410.0
2022-09-01 15:40:00,526.44,526.62,525.9,526.46,7599.0,505.9025,506.0755,505.3836,505.9218,7599.0
2022-09-01 15:45:00,526.36,527.1,525.9,525.94,17996.0,505.8257,506.5368,505.3836,505.422,17996.0
2022-09-01 15:50:00,525.92,528.04,525.86,528.04,29092.0,505.4028,507.4401,505.3452,507.4401,29092.0
2022-09-01 15:55:00,528.08,529.58,528.0,529.17,74304.0,507.4786,508.92,507.4017,508.526,74304.0
2022-09-02 09:30:00,532.7,533.06,530.04,530.04,35945.0,511.9183,512.2643,509.3621,509.3621,35945.0
2022-09-02 09:35:00,530.45,532.16,530.4,532.16,9410.0,509.7561,511.3994,509.708,511.3994,9410.0
2022-09-02 09:40:00,532.38,532.39,530.65,530.83,4905.0,511.6108,511.6204,509.9483,510.1213,4905.0
2022-09-02 09:45:00,530.97,531.45,529.61,530.45,14433.0,510.2558,510.7171,508.9489,509.7561,14433.0
2022-09-02 09:50:00,530.81,531.57,530.13,531.2,5071.0,510.1021,510.8324,509.4486,510.4768,5071.0
2022-09-02 09:55:00,531.39,531.5,530.03,530.03,3480.0,510.6594,510.7651,509.3525,509.3525,3480.0
2022-09-02 10:00:00,530.46,530.67,528.89,529.0,8720.0,509.7657,509.9675,508.257,508.3627,8720.0
2022-09-02 10:05:00,529.01,530.28,529.01,530.28,3831.0,508.3723,509.5927,508.3723,509.5927,3831.0
2022-09-02 10:10:00,530.48,532.34,530.39,532.34,8023.0,509.7849,511.5724,509.6984,511.5724,8023.0
2022-09-02 10:15:00,532.05,532.27,531.04,531.34,6450.0,511.2937,511.5051,510.3231,510.6114,6450.0
2022-09-02 10:20:00,531.14,532.35,530.98,531.85,3983.0,510.4192,511.582,510.2654,511.1015,3983.0
2022-09-02 10:25:00,532.01,532.89,531.86,532.89,3538.0,511.2552,512.1009,511.1111,512.1009,3538.0
2022-09-02 10:30:00,532.89,533.22,532.64,533.03,5632.0,512.1009,512.418,511.8607,512.2354,5632.0
2022-09-02 10:35:00,532.9,533.58,532.9,533.55,3990.0,512.1105,512.764,512.1105,512.7352,3990.0
2022-09-02 10:40:00,533.58,534.51,533.57,533.7,8319.0,512.764,513.6577,512.7544,512.8793,8319.0
2022-09-02 10:45:00,533.66,533.98,533.42,533.43,5556.0,512.8409,513.1484,512.6102,512.6198,5556.0
2022-09-02 10:50:00,533.75,534.1,532.43,532.43,6120.0,512.9274,513.2637,511.6589,511.6589,6120.0
2022-09-02 10:55:00,532.43,532.63,531.45,531.81,9029.0,511.6589,511.851,510.7171,511.063,9029.0
2022-09-02 11:00:00,531.67,532.48,531.24,532.48,7578.0,510.9285,511.7069,510.5153,511.7069,7578.0
2022-09-02 11:05:00,532.49,533.25,532.28,532.37,5756.0,511.7165,512.4469,511.5147,511.6012,5756.0
2022-09-02 11:10:00,532.58,533.46,532.34,533.45,1870.0,511.803,512.6487,511.5724,512.6391,1870.0
2022-09-02 11:15:00,533.44,533.62,533.12,533.36,3228.0,512.6294,512.8024,512.3219,512.5526,3228.0
2022-09-02 11:20:00,533.51,533.88,533.28,533.61,2986.0,512.6967,513.0523,512.4757,512.7928,2986.0
2022-09-02 11:25:00,533.58,534.62,533.5,534.41,5370.0,512.764,513.7634,512.6871,513.5616,5370.0
2022-09-02 11:30:00,534.64,534.84,533.59,534.06,4706.0,513.7826,513.9748,512.7736,513.2253,4706.0
2022-09-02 11:35:00,534.06,534.33,533.82,533.94,2014.0,513.2253,513.4847,512.9946,513.1099,2014.0
2022-09-02 11:40:00,534.2,534.21,532.44,532.76,5463.0,513.3598,513.3694,511.6685,511.976,5463.0
2022-09-02 11:45:00,532.78,533.43,532.78,533.07,1691.0,511.9952,512.6198,511.9952,512.2739,1691.0
2022-09-02 11:50:00,533.22,533.6,532.92,533.2,3224.0,512.418,512.7832,512.1297,512.3988,3224.0
2022-09-02 11:55:00,533.27,533.6,533.03,533.35,3321.0,512.4661,512.7832,512.2354,512.543,3321.0
2022-09-02 12:00:00,533.27,533.3,532.5,532.9,3796.0,512.4661,512.4949,511.7261,512.1105,3796.0
2022-09-02 12:05:00,532.83,532.83,532.2,532.29,3057.0,512.0432,512.0432,511.4378,511.5243,3057.0
2022-09-02 12:10:00,532.1,532.14,531.21,531.41,5392.0,511.3417,511.3802,510.4864,510.6786,5392.0
2022-09-02 12:15:00,531.15,531.21,530.17,530.17,7578.0,510.4288,510.4864,509.487,509.487,7578.0
2022-09-02 12:20:00,530.39,530.46,528.25,528.88,10068.0,509.6984,509.7657,507.6419,508.2473,10068.0
2022-09-02 12:25:00,528.73,528.81,528.05,528.65,4060.0,508.1032,508.1801,507.4497,508.0263,4060.0
2022-09-02 12:30:00,528.56,528.98,527.21,527.55,6024.0,507.9398,508.3434,506.6425,506.9692,6024.0
2022-09-02 12:35:00,527.3,527.5,526.2,526.8,8153.0,506.729,506.9212,505.6719,506.2485,8153.0
2022-09-02 12:40:00,526.78,526.93,525.86,526.09,8074.0,506.2293,506.3734,505.3452,505.5662,8074.0
2022-09-02 12:45:00,526.11,527.05,525.59,526.38,7218.0,505.5854,506.4887,505.0857,505.8449,7218.0
2022-09-02 12:50:00,526.15,526.17,524.89,525.82,16934.0,505.6238,505.6431,504.413,505.3067,16934.0
2022-09-02 12:55:00,525.85,526.6,525.04,525.33,3102.0,505.3355,506.0563,504.5571,504.8358,3102.0
2022-09-02 13:00:00,525.32,525.32,523.08,523.96,6172.0,504.8262,504.8262,502.6736,503.5193,6172.0
2022-09-02 13:05:00,523.89,524.0,523.11,523.64,2401.0,503.452,503.5577,502.7024,503.2118,2401.0
2022-09-02 13:10:00,523.37,524.0,523.33,524.0,6236.0,502.9523,503.5577,502.9139,503.5577,6236.0
2022-09-02 13:15:00,524.06,524.76,523.45,524.76,4560.0,503.6154,504.2881,503.0292,504.2881,4560.0
2022-09-02 13:20:00,524.26,524.26,522.23,522.3,10946.0,503.8076,503.8076,501.8568,501.924,10946.0
2022-09-02 13:25:00,522.1,522.41,521.34,521.94,17455.0,501.7318,502.0298,501.0015,501.5781,17455.0
2022-09-02 13:30:00,521.75,521.92,521.15,521.24,8987.0,501.3955,501.5589,500.8189,500.9054,8987.0
2022-09-02 13:35:00,521.01,521.65,520.5,521.0,5982.0,500.6844,501.2994,500.1943,500.6748,5982.0
2022-09-02 13:40:00,521.17,522.34,521.04,522.08,4160.0,500.8381,501.9625,500.7132,501.7126,4160.0
2022-09-02 13:45:00,522.27,523.02,520.59,520.66,5806.0,501.8952,502.616,500.2808,500.348,5806.0
2022-09-02 13:50:00,520.51,520.56,519.16,519.42,16361.0,500.2039,500.2519,498.9065,499.1564,16361.0
2022-09-02 13:55:00,519.33,519.84,518.7,518.86,8982.0,499.0699,499.56,498.4645,498.6182,8982.0
2022-09-02 14:00:00,519.0,519.48,518.51,518.73,16535.0,498.7528,499.2141,498.2819,498.4933,16535.0
2022-09-02 14:05:00,518.67,519.34,518.0,519.15,10301.0,498.4357,499.0795,497.7918,498.8969,10301.0
2022-09-02 14:10:00,519.33,519.66,518.67,519.03,7895.0,499.0699,499.387,498.4357,498.7816,7895.0
2022-09-02 14:15:00,518.82,519.68,518.54,519.48,4889.0,498.5798,499.4063,498.3107,499.2141,4889.0
2022-09-02 14:20:00,519.38,519.48,519.03,519.31,3469.0,499.118,499.2141,498.7816,499.0507,3469.0
2022-09-02 14:25:00,519.3,520.66,519.21,520.66,9929.0,499.0411,500.348,498.9546,500.348,9929.0
2022-09-02 14:30:00,520.16,520.42,519.34,519.34,4471.0,499.8675,500.1174,499.0795,499.0795,4471.0
2022-09-02 14:35:00,519.43,521.12,519.42,520.92,8160.0,499.166,500.7901,499.1564,500.5979,8160.0
2022-09-02 14:40:00,520.7,521.0,519.99,520.86,5730.0,500.3865,500.6748,499.7042,500.5402,5730.0
2022-09-02 14:45:00,520.88,520.88,520.03,520.19,7314.0,500.5594,500.5594,499.7426,499.8964,7314.0
2022-09-02 14:50:00,520.5,520.5,519.8,519.8,7808.0,500.1943,500.1943,499.5216,499.5216,7808.0
2022-09-02 14:55:00,519.84,519.84,519.0,519.21,5745.0,499.56,499.56,498.7528,498.9546,5745.0
2022-09-02 15:00:00,519.08,520.76,518.96,520.17,11350.0,498.8297,500.4441,498.7143,499.8771,11350.0
2022-09-02 15:05:00,520.09,520.7,519.64,520.29,10161.0,499.8003,500.3865,499.3678,499.9925,10161.0
2022-09-02 15:10:00,520.09,520.55,520.0,520.32,9828.0,499.8003,500.2423,499.7138,500.0213,9828.0
2022-09-02 15:15:00,520.4,520.93,519.87,520.37,7137.0,500.0982,500.6075,499.5888,500.0693,7137.0
2022-09-02 15:20:00,520.55,520.85,518.33,518.63,12081.0,500.2423,500.5306,498.1089,498.3972,12081.0
2022-09-02 15:25:00,518.63,519.31,518.32,519.17,8300.0,498.3972,499.0507,498.0993,498.9161,8300.0
2022-09-02 15:30:00,519.0,519.08,518.17,518.31,14945.0,498.7528,498.8297,497.9552,498.0897,14945.0
2022-09-02 15:35:00,518.26,518.33,516.69,517.1,19253.0,498.0417,498.1089,496.5329,496.9269,19253.0
2022-09-02 15:40:00,517.1,517.13,516.05,516.05,15227.0,496.9269,496.9557,495.9179,495.9179,15227.0
2022-09-02 15:45:00,516.17,517.82,516.15,517.73,20096.0,496.0332,497.6188,496.014,497.5323,20096.0
2022-09-02 15:50:00,517.78,518.44,517.34,518.34,26570.0,497.5804,498.2146,497.1575,498.1185,26570.0
2022-09-02 15:55:00,518.88,519.4,518.1,519.22,64701.0,498.6375,499.1372,497.8879,498.9642,64701.0
2022-09-06 09:30:00,520.77,523.0,519.33,519.64,44098.0,500.4537,502.5967,499.0699,499.3678,44098.0
2022-09-06 09:35:00,519.5,520.11,517.93,518.55,15846.0,499.2333,499.8195,497.7245,498.3203,15846.0
2022-09-06 09:40:00,518.58,519.24,518.11,518.5,13057.0,498.3492,498.9834,497.8975,498.2723,13057.0
2022-09-06 09:45:00,518.38,518.54,516.61,516.9,19620.0,498.157,498.3107,496.456,496.7347,19620.0
2022-09-06 09:50:00,516.86,517.9,516.51,517.12,21065.0,496.6963,497.6957,496.3599,496.9461,21065.0
2022-09-06 09:55:00,517.17,518.79,516.52,518.79,12981.0,496.9942,498.551,496.3695,498.551,12981.0
2022-09-06 10:00:00,518.29,518.29,515.18,515.72,20915.0,498.0705,498.0705,495.0818,495.6007,20915.0
2022-09-06 10:05:00,515.75,515.75,514.67,515.44,16978.0,495.6296,495.6296,494.5917,495.3317,16978.0
2022-09-06 10:10:00,515.16,515.51,512.77,513.92,22565.0,495.0626,495.3989,492.7658,493.871,22565.0
2022-09-06 10:15:00,513.55,514.08,512.88,513.81,13880.0,493.5154,494.0247,492.8715,493.7653,13880.0
2022-09-06 10:20:00,513.9,514.13,512.52,513.19,11798.0,493.8517,494.0728,492.5256,493.1694,11798.0
2022-09-06 10:25:00,513.28,516.23,513.28,515.75,13147.0,493.2559,496.0908,493.2559,495.6296,13147.0
2022-09-06 10:30:00,515.45,515.84,514.96,515.43,11176.0,495.3413,495.7161,494.8704,495.3221,11176.0
2022-09-06 10:35:00,515.26,517.36,514.69,517.25,13950.0,495.1587,497.1768,494.6109,497.0711,13950.0
2022-09-06 10:40:00,517.45,518.5,517.15,517.97,17220.0,497.2633,498.2723,496.975,497.763,17220.0
2022-09-06 10:45:00,518.14,518.57,517.18,518.31,14607.0,497.9263,498.3396,497.0038,498.0897,14607.0
2022-09-06 10:50:00,518.46,520.52,518.46,519.57,10241.0,498.2338,500.2135,498.2338,499.3005,10241.0
2022-09-06 10:55:00,519.85,520.95,519.58,520.34,7004.0,499.5696,500.6267,499.3102,500.0405,7004.0
2022-09-06 11:00:00,520.31,520.76,519.51,520.66,16179.0,500.0117,500.4441,499.2429,500.348,16179.0
2022-09-06 11:05:00,520.87,522.75,520.73,522.04,26052.0,500.5498,502.3565,500.4153,501.6742,26052.0
2022-09-06 11:10:00,522.41,522.41,520.74,521.13,6797.0,502.0298,502.0298,500.4249,500.7997,6797.0
2022-09-06 11:15:00,521.24,521.68,520.44,521.07,8575.0,500.9054,501.3282,500.1366,500.742,8575.0
2022-09-06 11:20:00,521.21,521.87,520.85,521.52,7901.0,500.8766,501.5108,500.5306,501.1745,7901.0
2022-09-06 11:25:00,521.54,521.96,520.33,520.67,9021.0,501.1937,501.5973,500.0309,500.3576,9021.0
2022-09-06 11:30:00,520.43,523.15,520.17,522.43,8321.0,500.127,502.7409,499.8771,502.049,8321.0
2022-09-06 11:35:00,522.63,522.76,521.01,521.45,7487.0,502.2412,502.3661,500.6844,501.1072,7487.0
2022-09-06 11:40:00,521.02,523.0,521.02,522.17,6342.0,500.694,502.5967,500.694,501.7991,6342.0
2022-09-06 11:45:00,522.2,522.62,521.08,521.08,4277.0,501.8279,502.2316,500.7516,500.7516,4277.0
2022-09-06 11:50:00,521.23,522.25,521.18,521.71,2255.0,500.8958,501.876,500.8477,501.3571,2255.0
2022-09-06 11:55:00,521.57,522.17,521.39,521.43,3200.0,501.2225,501.7991,501.0495,501.088,3200.0
2022-09-06 12:00:00,521.43,522.01,520.83,521.78,4261.0,501.088,501.6454,500.5114,501.4243,4261.0
2022-09-06 12:05:00,521.74,522.15,520.05,520.33,9175.0,501.3859,501.7799,499.7618,500.0309,9175.0
2022-09-06 12:10:00,520.32,520.52,519.55,520.47,4467.0,500.0213,500.2135,499.2813,500.1654,4467.0
2022-09-06 12:15:00,520.11,520.11,518.73,519.18,11591.0,499.8195,499.8195,498.4933,498.9258,11591.0
2022-09-06 12:20:00,518.79,519.36,518.12,518.25,6707.0,498.551,499.0987,497.9071,498.032,6707.0
2022-09-06 12:25:00,518.43,518.98,517.9,518.98,3150.0,498.205,498.7336,497.6957,498.7336,3150.0
2022-09-06 12:30:00,519.0,519.32,518.71,519.17,3803.0,498.7528,499.0603,498.4741,498.9161,3803.0
2022-09-06 12:35:00,519.17,519.57,518.99,518.99,2128.0,498.9161,499.3005,498.7432,498.7432,2128.0
2022-09-06 12:40:00,519.23,520.0,518.8,520.0,2952.0,498.9738,499.7138,498.5606,499.7138,2952.0
2022-09-06 12:45:00,520.0,520.53,519.86,520.36,4261.0,499.7138,500.2231,499.5792,500.0597,4261.0
2022-09-06 12:50:00,520.77,520.78,519.97,520.59,4246.0,500.4537,500.4633,499.6849,500.2808,4246.0
2022-09-06 12:55:00,520.68,521.37,520.56,520.6,5147.0,500.3672,501.0303,500.2519,500.2904,5147.0
2022-09-06 13:00:00,520.85,520.85,519.52,519.52,2209.0,500.5306,500.5306,499.2525,499.2525,2209.0
2022-09-06 13:05:00,519.67,519.69,517.82,518.0,6060.0,499.3966,499.4159,497.6188,497.7918,6060.0
2022-09-06 13:10:00,518.21,518.64,517.58,517.78,6405.0,497.9936,498.4068,497.3882,497.5804,6405.0
2022-09-06 13:15:00,517.54,517.9,517.15,517.67,3317.0,497.3497,497.6957,496.975,497.4747,3317.0
2022-09-06 13:20:00,517.66,517.84,517.08,517.48,4962.0,497.4651,497.638,496.9077,497.2921,4962.0
2022-09-06 13:25:00,517.86,517.96,517.37,517.43,2599.0,497.6573,497.7534,497.1864,497.244,2599.0
2022-09-06 13:30:00,517.35,518.88,517.35,518.36,4516.0,497.1672,498.6375,497.1672,498.1377,4516.0
2022-09-06 13:35:00,518.36,519.66,518.25,519.63,9018.0,498.1377,499.387,498.032,499.3582,9018.0
2022-09-06 13:40:00,519.47,519.51,518.82,519.5,5263.0,499.2044,499.2429,498.5798,499.2333,5263.0
2022-09-06 13:45:00,519.59,519.99,518.38,518.39,8718.0,499.3198,499.7042,498.157,498.1666,8718.0
2022-09-06 13:50:00,518.45,518.75,517.69,518.45,5376.0,498.2242,498.5125,497.4939,498.2242,5376.0
2022-09-06 13:55:00,519.09,520.0,519.05,519.95,5124.0,498.8393,499.7138,498.8008,499.6657,5124.0
2022-09-06 14:00:00,519.81,520.66,519.67,520.23,4841.0,499.5312,500.348,499.3966,499.9348,4841.0
2022-09-06 14:05:00,520.25,520.5,519.88,520.5,4865.0,499.954,500.1943,499.5985,500.1943,4865.0
2022-09-06 14:10:00,520.59,521.87,520.47,521.64,6757.0,500.2808,501.5108,500.1654,501.2898,6757.0
2022-09-06 14:15:00,521.66,521.99,521.08,521.3,7547.0,501.309,501.6261,500.7516,500.9631,7547.0
2022-09-06 14:20:00,521.22,521.27,520.52,520.66,2670.0,500.8862,500.9342,500.2135,500.348,2670.0
2022-09-06 14:25:00,520.73,520.97,519.81,519.97,3297.0,500.4153,500.6459,499.5312,499.6849,3297.0
2022-09-06 14:30:00,520.01,520.25,519.02,519.94,6825.0,499.7234,499.954,498.772,499.6561,6825.0
2022-09-06 14:35:00,519.94,520.7,519.51,520.13,5866.0,499.6561,500.3865,499.2429,499.8387,5866.0
2022-09-06 14:40:00,519.73,519.77,519.16,519.32,4200.0,499.4543,499.4927,498.9065,499.0603,4200.0
2022-09-06 14:45:00,519.25,519.68,518.82,519.59,4142.0,498.993,499.4063,498.5798,499.3198,4142.0
2022-09-06 14:50:00,519.67,519.72,518.52,519.3,6203.0,499.3966,499.4447,498.2915,499.0411,6203.0
2022-09-06 14:55:00,519.52,519.99,518.76,519.06,4349.0,499.2525,499.7042,498.5221,498.8104,4349.0
2022-09-06 15:00:00,519.46,519.6,518.12,518.23,3830.0,499.1948,499.3294,497.9071,498.0128,3830.0
2022-09-06 15:05:00,518.5,519.84,518.49,519.84,4271.0,498.2723,499.56,498.2627,499.56,4271.0
2022-09-06 15:10:00,519.75,520.49,519.51,519.94,8220.0,499.4735,500.1847,499.2429,499.6561,8220.0
2022-09-06 15:15:00,520.21,520.73,519.98,520.07,4625.0,499.9156,500.4153,499.6945,499.781,4625.0
2022-09-06 15:20:00,520.01,520.24,519.27,520.15,4711.0,499.7234,499.9444,499.0122,499.8579,4711.0
2022-09-06 15:25:00,520.21,520.49,519.82,519.92,9204.0,499.9156,500.1847,499.5408,499.6369,9204.0
2022-09-06 15:30:00,519.87,519.91,517.99,518.2,14172.0,499.5888,499.6273,497.7822,497.984,14172.0
2022-09-06 15:35:00,518.3,518.94,518.29,518.56,8615.0,498.0801,498.6951,498.0705,498.3299,8615.0
2022-09-06 15:40:00,518.75,520.21,518.65,520.09,16163.0,498.5125,499.9156,498.4164,499.8003,16163.0
2022-09-06 15:45:00,519.96,520.45,519.46,519.95,14237.0,499.6753,500.1462,499.1948,499.6657,14237.0
2022-09-06 15:50:00,519.6,519.9,517.73,519.17,20907.0,499.3294,499.6177,497.5323,498.9161,20907.0
2022-09-06 15:55:00,519.18,519.33,518.11,519.25,100003.0,498.9258,499.0699,497.8975,498.993,100003.0
2022-09-07 09:30:00,519.99,522.47,518.9,521.71,40183.0,499.7042,502.0874,498.6567,501.3571,40183.0
2022-09-07 09:35:00,521.93,523.62,521.36,523.55,9432.0,501.5685,503.1925,501.0207,503.1253,9432.0
2022-09-07 09:40:00,523.36,524.97,522.45,524.5,10058.0,502.9427,504.4899,502.0682,504.0382,10058.0
2022-09-07 09:45:00,524.77,525.54,524.23,524.25,11539.0,504.2977,505.0376,503.7787,503.798,11539.0
2022-09-07 09:50:00,524.16,524.8,523.61,524.63,8271.0,503.7115,504.3265,503.1829,504.1631,8271.0
2022-09-07 09:55:00,524.5,525.66,524.0,524.19,8400.0,504.0382,505.153,503.5577,503.7403,8400.0
2022-09-07 10:00:00,524.33,524.99,523.2,524.06,7718.0,503.8748,504.5091,502.7889,503.6154,7718.0
2022-09-07 10:05:00,524.3,524.52,523.04,523.48,5009.0,503.846,504.0574,502.6352,503.058,5009.0
2022-09-07 10:10:00,523.54,524.62,523.29,524.5,21934.0,503.1157,504.1535,502.8754,504.0382,21934.0
2022-09-07 10:15:00,524.28,524.52,523.96,524.19,6874.0,503.8268,504.0574,503.5193,503.7403,6874.0
2022-09-07 10:20:00,524.25,524.58,523.96,524.2,7345.0,503.798,504.1151,503.5193,503.7499,7345.0
2022-09-07 10:25:00,524.06,524.61,523.62,523.96,9344.0,503.6154,504.1439,503.1925,503.5193,9344.0
2022-09-07 10:30:00,523.97,524.59,523.29,523.48,8133.0,503.5289,504.1247,502.8754,503.058,8133.0
2022-09-07 10:35:00,523.35,523.69,522.32,522.68,15374.0,502.9331,503.2598,501.9433,502.2892,15374.0
2022-09-07 10:40:00,522.48,522.81,521.63,521.81,8463.0,502.097,502.4141,501.2802,501.4532,8463.0
2022-09-07 10:45:00,522.0,522.48,521.54,522.37,5049.0,501.6357,502.097,501.1937,501.9913,5049.0
2022-09-07 10:50:00,522.5,523.29,522.27,522.79,6857.0,502.1162,502.8754,501.8952,502.3949,6857.0
2022-09-07 10:55:00,522.71,522.86,521.77,521.77,12550.0,502.318,502.4622,501.4147,501.4147,12550.0
2022-09-07 11:00:00,521.6,522.41,521.1,522.23,5615.0,501.2514,502.0298,500.7709,501.8568,5615.0
2022-09-07 11:05:00,522.35,523.11,522.15,522.88,4929.0,501.9721,502.7024,501.7799,502.4814,4929.0
2022-09-07 11:10:00,522.67,524.25,522.67,523.83,7062.0,502.2796,503.798,502.2796,503.3944,7062.0
2022-09-07 11:15:00,523.88,524.02,523.3,523.52,4490.0,503.4424,503.5769,502.885,503.0964,4490.0
2022-09-07 11:20:00,523.72,524.47,523.63,524.35,4395.0,503.2886,504.0094,503.2022,503.8941,4395.0
2022-09-07 11:25:00,524.48,524.66,523.89,523.89,7083.0,504.019,504.192,503.452,503.452,7083.0
2022-09-07 11:30:00,524.16,524.44,523.45,523.45,3821.0,503.7115,503.9806,503.0292,503.0292,3821.0
2022-09-07 11:35:00,523.44,524.23,523.44,523.92,3578.0,503.0196,503.7787,503.0196,503.4808,3578.0
2022-09-07 11:40:00,523.92,523.96,523.28,523.29,1900.0,503.4808,503.5193,502.8658,502.8754,1900.0
2022-09-07 11:45:00,523.46,524.02,523.15,524.01,3034.0,503.0388,503.5769,502.7409,503.5673,3034.0
2022-09-07 11:50:00,523.96,524.12,523.45,523.82,5222.0,503.5193,503.673,503.0292,503.3847,5222.0
2022-09-07 11:55:00,524.09,524.3,523.87,523.87,4141.0,503.6442,503.846,503.4328,503.4328,4141.0
2022-09-07 12:00:00,523.68,523.82,523.16,523.17,4503.0,503.2502,503.3847,502.7505,502.7601,4503.0
2022-09-07 12:05:00,523.36,523.5,522.75,523.5,8368.0,502.9427,503.0772,502.3565,503.0772,8368.0
2022-09-07 12:10:00,523.62,523.62,522.85,523.36,3966.0,503.1925,503.1925,502.4526,502.9427,3966.0
2022-09-07 12:15:00,523.34,523.34,522.47,522.54,2429.0,502.9235,502.9235,502.0874,502.1547,2429.0
2022-09-07 12:20:00,522.51,522.66,521.87,521.95,6724.0,502.1258,502.27,501.5108,501.5877,6724.0
2022-09-07 12:25:00,521.96,523.02,521.96,522.99,3466.0,501.5973,502.616,501.5973,502.5871,3466.0
2022-09-07 12:30:00,522.87,523.02,522.3,522.97,5638.0,502.4718,502.616,501.924,502.5679,5638.0
2022-09-07 12:35:00,522.97,523.79,522.51,523.79,4895.0,502.5679,503.3559,502.1258,503.3559,4895.0
2022-09-07 12:40:00,523.95,524.57,523.69,524.19,5450.0,503.5097,504.1055,503.2598,503.7403,5450.0
2022-09-07 12:45:00,524.32,524.77,524.03,524.03,3514.0,503.8652,504.2977,503.5866,503.5866,3514.0
2022-09-07 12:50:00,524.18,524.24,523.28,523.58,5250.0,503.7307,503.7884,502.8658,503.1541,5250.0
2022-09-07 12:55:00,523.58,524.02,523.42,523.88,4260.0,503.1541,503.5769,503.0003,503.4424,4260.0
2022-09-07 13:00:00,523.96,525.08,523.83,525.08,7027.0,503.5193,504.5956,503.3944,504.5956,7027.0
2022-09-07 13:05:00,525.09,525.26,524.9,524.97,3513.0,504.6052,504.7686,504.4226,504.4899,3513.0
2022-09-07 13:10:00,525.07,525.19,524.72,525.0,3663.0,504.586,504.7013,504.2496,504.5187,3663.0
2022-09-07 13:15:00,525.03,525.22,524.57,524.8,3600.0,504.5475,504.7301,504.1055,504.3265,3600.0
2022-09-07 13:20:00,524.84,525.36,524.83,525.13,3983.0,504.365,504.8647,504.3553,504.6436,3983.0
2022-09-07 13:25:00,525.01,525.08,524.65,524.87,4121.0,504.5283,504.5956,504.1824,504.3938,4121.0
2022-09-07 13:30:00,524.9,525.28,524.89,525.27,2400.0,504.4226,504.7878,504.413,504.7782,2400.0
2022-09-07 13:35:00,525.33,525.86,525.08,525.86,6388.0,504.8358,505.3452,504.5956,505.3452,6388.0
2022-09-07 13:40:00,525.85,527.5,525.85,527.5,7140.0,505.3355,506.9212,505.3355,506.9212,7140.0
2022-09-07 13:45:00,527.49,527.6,527.01,527.32,5947.0,506.9116,507.0173,506.4503,506.7482,5947.0
2022-09-07 13:50:00,527.43,528.0,527.37,527.56,7449.0,506.8539,507.4017,506.7963,506.9788,7449.0
2022-09-07 13:55:00,527.58,527.67,527.45,527.47,2604.0,506.9981,507.0845,506.8731,506.8924,2604.0
2022-09-07 14:00:00,527.53,529.05,527.53,529.05,8386.0,506.95,508.4107,506.95,508.4107,8386.0
2022-09-07 14:05:00,529.18,529.19,528.1,528.2,5933.0,508.5356,508.5452,507.4978,507.5939,5933.0
2022-09-07 14:10:00,528.18,528.86,528.1,528.66,6400.0,507.5747,508.2281,507.4978,508.0359,6400.0
2022-09-07 14:15:00,528.75,528.75,527.49,527.55,13772.0,508.1224,508.1224,506.9116,506.9692,13772.0
2022-09-07 14:20:00,527.67,527.68,527.24,527.43,3594.0,507.0845,507.0942,506.6713,506.8539,3594.0
2022-09-07 14:25:00,527.62,528.3,527.28,528.3,6180.0,507.0365,507.69,506.7098,507.69,6180.0
2022-09-07 14:30:00,528.2,529.25,528.2,529.25,5966.0,507.5939,508.6029,507.5939,508.6029,5966.0
2022-09-07 14:35:00,529.08,529.47,528.97,529.27,7259.0,508.4395,508.8143,508.3338,508.6221,7259.0
2022-09-07 14:40:00,529.29,529.79,529.29,529.58,5631.0,508.6413,509.1218,508.6413,508.92,5631.0
2022-09-07 14:45:00,529.51,530.14,529.39,529.97,8562.0,508.8528,509.4582,508.7374,509.2948,8562.0
2022-09-07 14:50:00,529.8,529.86,529.0,529.38,5666.0,509.1315,509.1891,508.3627,508.7278,5666.0
2022-09-07 14:55:00,529.39,529.55,529.05,529.13,7481.0,508.7374,508.8912,508.4107,508.4876,7481.0
2022-09-07 15:00:00,529.08,529.2,528.65,529.06,7384.0,508.4395,508.5549,508.0263,508.4203,7384.0
2022-09-07 15:05:00,529.15,529.88,528.86,529.76,6821.0,508.5068,509.2083,508.2281,509.093,6821.0
2022-09-07 15:10:00,529.81,529.85,529.33,529.69,6846.0,509.1411,509.1795,508.6798,509.0257,6846.0
2022-09-07 15:15:00,529.75,530.37,529.4,529.9,5541.0,509.0834,509.6792,508.7471,509.2276,5541.0
2022-09-07 15:20:00,529.97,530.56,529.9,530.56,6865.0,509.2948,509.8618,509.2276,509.8618,6865.0
2022-09-07 15:25:00,530.65,531.25,530.57,531.16,7633.0,509.9483,510.5249,509.8714,510.4384,7633.0
2022-09-07 15:30:00,531.1,531.19,530.15,530.63,8790.0,510.3807,510.4672,509.4678,509.9291,8790.0
2022-09-07 15:35:00,530.7,530.85,530.39,530.5,7828.0,509.9963,510.1405,509.6984,509.8041,7828.0
2022-09-07 15:40:00,530.53,530.59,529.9,530.37,10709.0,509.833,509.8906,509.2276,509.6792,10709.0
2022-09-07 15:45:00,530.25,531.66,530.17,531.01,11287.0,509.5639,510.9189,509.487,510.2942,11287.0
2022-09-07 15:50:00,531.2,531.39,530.47,530.96,23306.0,510.4768,510.6594,509.7753,510.2462,23306.0
2022-09-07 15:55:00,530.98,530.99,529.24,529.63,64165.0,510.2654,510.275,508.5933,508.9681,64165.0
2022-09-08 09:30:00,524.47,527.95,524.12,526.96,30602.0,504.0094,507.3536,503.673,506.4022,30602.0
2022-09-08 09:35:00,526.8,527.95,526.03,527.37,9456.0,506.2485,507.3536,505.5085,506.7963,9456.0
2022-09-08 09:40:00,527.26,529.68,526.64,529.62,9625.0,506.6905,509.0161,506.0947,508.9585,9625.0
2022-09-08 09:45:00,529.38,529.51,528.32,528.79,9853.0,508.7278,508.8528,507.7092,508.1609,9853.0
2022-09-08 09:50:00,529.04,529.05,527.25,528.33,9782.0,508.4011,508.4107,506.6809,507.7188,9782.0
2022-09-08 09:55:00,528.04,528.91,527.43,527.69,9509.0,507.4401,508.2762,506.8539,507.1038,9509.0
2022-09-08 10:00:00,528.08,528.4,525.36,525.77,9725.0,507.4786,507.7861,504.8647,505.2587,9725.0
2022-09-08 10:05:00,525.77,526.27,525.34,525.79,7342.0,505.2587,505.7392,504.8454,505.2779,7342.0
2022-09-08 10:10:00,526.39,526.98,525.73,526.58,10490.0,505.8545,506.4215,505.2202,506.0371,10490.0
2022-09-08 10:15:00,526.6,528.42,525.77,528.42,17403.0,506.0563,507.8053,505.2587,507.8053,17403.0
2022-09-08 10:20:00,528.31,529.1,527.63,527.64,7365.0,507.6996,508.4588,507.0461,507.0557,7365.0
2022-09-08 10:25:00,527.75,528.11,527.37,528.02,1385.0,507.1614,507.5074,506.7963,507.4209,1385.0
2022-09-08 10:30:00,527.8,528.87,527.44,528.59,7410.0,507.2095,508.2377,506.8635,507.9687,7410.0
2022-09-08 10:35:00,528.59,529.41,528.35,529.09,8185.0,507.9687,508.7567,507.738,508.4492,8185.0
2022-09-08 10:40:00,528.54,529.11,528.33,529.09,6868.0,507.9206,508.4684,507.7188,508.4492,6868.0
2022-09-08 10:45:00,529.09,529.35,528.69,529.08,6813.0,508.4492,508.699,508.0648,508.4395,6813.0
2022-09-08 10:50:00,528.81,529.58,528.67,529.43,6566.0,508.1801,508.92,508.0455,508.7759,6566.0
2022-09-08 10:55:00,529.29,529.94,529.2,529.73,5609.0,508.6413,509.266,508.5549,509.0642,5609.0
2022-09-08 11:00:00,529.73,531.0,529.63,530.46,13579.0,509.0642,510.2846,508.9681,509.7657,13579.0
2022-09-08 11:05:00,530.64,531.92,530.64,531.62,7753.0,509.9387,511.1687,509.9387,510.8805,7753.0
2022-09-08 11:10:00,531.65,532.28,531.54,532.26,5656.0,510.9093,511.5147,510.8036,511.4955,5656.0
2022-09-08 11:15:00,532.44,532.77,532.12,532.59,6437.0,511.6685,511.9856,511.3609,511.8126,6437.0
2022-09-08 11:20:00,532.68,533.03,532.24,532.65,6220.0,511.8991,512.2354,511.4763,511.8703,6220.0
2022-09-08 11:25:00,532.77,532.79,531.51,531.51,6950.0,511.9856,512.0048,510.7747,510.7747,6950.0
2022-09-08 11:30:00,531.57,531.98,531.54,531.97,1900.0,510.8324,511.2264,510.8036,511.2168,1900.0
2022-09-08 11:35:00,531.92,532.5,530.58,530.8,8547.0,511.1687,511.7261,509.881,510.0924,8547.0
2022-09-08 11:40:00,530.5,530.65,529.78,530.51,6297.0,509.8041,509.9483,509.1122,509.8138,6297.0
2022-09-08 11:45:00,530.44,530.93,530.18,530.18,3076.0,509.7465,510.2174,509.4966,509.4966,3076.0
2022-09-08 11:50:00,530.17,530.35,529.78,530.35,4707.0,509.487,509.66,509.1122,509.66,4707.0
2022-09-08 11:55:00,530.33,530.65,530.25,530.55,2211.0,509.6408,509.9483,509.5639,509.8522,2211.0
2022-09-08 12:00:00,530.44,530.48,527.54,527.63,4662.0,509.7465,509.7849,506.9596,507.0461,4662.0
2022-09-08 12:05:00,527.27,527.48,525.01,525.01,14144.0,506.7002,506.902,504.5283,504.5283,14144.0
2022-09-08 12:10:00,525.15,525.22,522.82,523.03,20449.0,504.6629,504.7301,502.4238,502.6256,20449.0
2022-09-08 12:15:00,522.62,523.71,522.01,523.21,12114.0,502.2316,503.279,501.6454,502.7985,12114.0
2022-09-08 12:20:00,522.91,523.16,521.56,522.76,8199.0,502.5102,502.7505,501.2129,502.3661,8199.0
2022-09-08 12:25:00,523.1,523.96,522.96,523.3,6946.0,502.6928,503.5193,502.5583,502.885,6946.0
2022-09-08 12:30:00,523.74,524.99,523.68,524.27,9986.0,503.3079,504.5091,503.2502,503.8172,9986.0
2022-09-08 12:35:00,524.54,525.18,524.47,524.77,6407.0,504.0767,504.6917,504.0094,504.2977,6407.0
2022-09-08 12:40:00,524.97,526.03,524.55,525.82,6538.0,504.4899,505.5085,504.0863,505.3067,6538.0
2022-09-08 12:45:00,525.73,525.74,525.18,525.29,2207.0,505.2202,505.2298,504.6917,504.7974,2207.0
2022-09-08 12:50:00,525.6,526.22,525.45,525.63,4699.0,505.0953,505.6911,504.9512,505.1241,4699.0
2022-09-08 12:55:00,525.8,526.3,525.79,526.0,3810.0,505.2875,505.768,505.2779,505.4797,3810.0
2022-09-08 13:00:00,525.92,526.34,524.78,525.04,2816.0,505.4028,505.8064,504.3073,504.5571,2816.0
2022-09-08 13:05:00,525.3,525.95,525.3,525.87,2901.0,504.807,505.4316,504.807,505.3548,2901.0
2022-09-08 13:10:00,526.48,528.4,526.47,528.29,13695.0,505.941,507.7861,505.9314,507.6804,13695.0
2022-09-08 13:15:00,528.52,528.76,527.93,528.15,25518.0,507.9014,508.132,507.3344,507.5458,25518.0
2022-09-08 13:20:00,528.24,528.69,528.23,528.5,3300.0,507.6323,508.0648,507.6227,507.8822,3300.0
2022-09-08 13:25:00,528.93,529.12,528.0,528.62,2029.0,508.2954,508.478,507.4017,507.9975,2029.0
2022-09-08 13:30:00,528.51,528.6,527.9,528.24,2047.0,507.8918,507.9783,507.3056,507.6323,2047.0
2022-09-08 13:35:00,527.98,528.95,527.96,528.55,2250.0,507.3825,508.3146,507.3632,507.9302,2250.0
2022-09-08 13:40:00,528.54,529.02,528.34,528.85,2842.0,507.9206,508.3819,507.7284,508.2185,2842.0
2022-09-08 13:45:00,529.0,529.05,528.68,528.84,1937.0,508.3627,508.4107,508.0551,508.2089,1937.0
2022-09-08 13:50:00,529.08,529.08,528.43,528.43,2421.0,508.4395,508.4395,507.8149,507.8149,2421.0
2022-09-08 13:55:00,528.58,528.58,527.5,528.55,4479.0,507.959,507.959,506.9212,507.9302,4479.0
2022-09-08 14:00:00,528.71,528.71,528.1,528.44,800.0,508.084,508.084,507.4978,507.8245,800.0
2022-09-08 14:05:00,528.59,529.25,528.5,528.59,3744.0,507.9687,508.6029,507.8822,507.9687,3744.0
2022-09-08 14:10:00,529.1,529.11,528.5,528.53,4100.0,508.4588,508.4684,507.8822,507.911,4100.0
2022-09-08 14:15:00,528.46,529.17,528.3,529.17,2000.0,507.8437,508.526,507.69,508.526,2000.0
2022-09-08 14:20:00,529.23,529.3,528.8,529.1,2207.0,508.5837,508.651,508.1705,508.4588,2207.0
2022-09-08 14:25:00,529.21,529.34,528.75,529.1,2589.0,508.5645,508.6894,508.1224,508.4588,2589.0
2022-09-08 14:30:00,529.1,530.23,529.1,529.87,6658.0,508.4588,509.5447,508.4588,509.1987,6658.0
2022-09-08 14:35:00,529.83,530.38,529.7,530.38,5407.0,509.1603,509.6888,509.0354,509.6888,5407.0
2022-09-08 14:40:00,530.36,530.36,528.54,529.02,4028.0,509.6696,509.6696,507.9206,508.3819,4028.0
2022-09-08 14:45:00,529.08,529.17,528.0,528.18,3553.0,508.4395,508.526,507.4017,507.5747,3553.0
2022-09-08 14:50:00,528.15,528.44,527.4,528.35,2891.0,507.5458,507.8245,506.8251,507.738,2891.0
2022-09-08 14:55:00,528.23,528.23,526.91,527.09,3920.0,507.6227,507.6227,506.3542,506.5272,3920.0
2022-09-08 15:00:00,527.27,527.79,526.21,526.53,5990.0,506.7002,507.1999,505.6815,505.989,5990.0
2022-09-08 15:05:00,526.57,526.85,526.13,526.46,3946.0,506.0275,506.2965,505.6046,505.9218,3946.0
2022-09-08 15:10:00,526.14,526.94,526.08,526.76,4845.0,505.6142,506.383,505.5566,506.21,4845.0
2022-09-08 15:15:00,526.78,527.43,526.69,527.19,4499.0,506.2293,506.8539,506.1428,506.6233,4499.0
2022-09-08 15:20:00,527.23,528.08,527.19,527.7,4022.0,506.6617,507.4786,506.6233,507.1134,4022.0
2022-09-08 15:25:00,527.82,527.82,526.84,526.84,4969.0,507.2287,507.2287,506.2869,506.2869,4969.0
2022-09-08 15:30:00,526.94,527.7,526.86,527.08,8416.0,506.383,507.1134,506.3061,506.5176,8416.0
2022-09-08 15:35:00,527.03,527.03,526.5,526.97,5503.0,506.4695,506.4695,505.9602,506.4119,5503.0
2022-09-08 15:40:00,526.97,527.14,526.36,526.66,9266.0,506.4119,506.5752,505.8257,506.1139,9266.0
2022-09-08 15:45:00,526.89,528.01,526.72,527.25,7660.0,506.335,507.4113,506.1716,506.6809,7660.0
2022-09-08 15:50:00,527.33,528.87,527.33,528.79,14278.0,506.7578,508.2377,506.7578,508.1609,14278.0
2022-09-08 15:55:00,528.68,529.46,527.56,529.32,77574.0,508.0551,508.8047,506.9788,508.6702,77574.0
2022-09-09 09:30:00,532.12,532.8,530.27,530.74,34179.0,511.3609,512.0144,509.5831,510.0348,34179.0
2022-09-09 09:35:00,531.3,533.2,530.56,532.46,16474.0,510.5729,512.3988,509.8618,511.6877,16474.0
2022-09-09 09:40:00,532.57,532.94,532.05,532.23,5326.0,511.7934,512.149,511.2937,511.4667,5326.0
2022-09-09 09:45:00,531.44,532.24,531.01,531.29,5505.0,510.7075,511.4763,510.2942,510.5633,5505.0
2022-09-09 09:50:00,531.1,531.14,529.91,530.5,8261.0,510.3807,510.4192,509.2372,509.8041,8261.0
2022-09-09 09:55:00,530.69,531.14,529.53,531.14,6001.0,509.9867,510.4192,508.872,510.4192,6001.0
2022-09-09 10:00:00,531.17,532.36,530.98,532.29,4639.0,510.448,511.5916,510.2654,511.5243,4639.0
2022-09-09 10:05:00,532.15,532.9,532.07,532.23,6167.0,511.3898,512.1105,511.3129,511.4667,6167.0
2022-09-09 10:10:00,532.04,532.06,531.21,531.69,7796.0,511.2841,511.3033,510.4864,510.9477,7796.0
2022-09-09 10:15:00,531.79,532.24,530.74,531.11,9171.0,511.0438,511.4763,510.0348,510.3903,9171.0
2022-09-09 10:20:00,531.21,531.81,530.94,531.51,5226.0,510.4864,511.063,510.227,510.7747,5226.0
2022-09-09 10:25:00,531.33,532.5,530.89,532.19,5489.0,510.6018,511.7261,510.1789,511.4282,5489.0
2022-09-09 10:30:00,532.05,533.18,531.93,533.13,7925.0,511.2937,512.3796,511.1784,512.3315,7925.0
2022-09-09 10:35:00,533.13,534.2,532.84,533.84,12193.0,512.3315,513.3598,512.0529,513.0138,12193.0
2022-09-09 10:40:00,533.95,535.23,533.95,534.54,10822.0,513.1196,514.3496,513.1196,513.6865,10822.0
2022-09-09 10:45:00,534.54,534.71,534.06,534.49,5354.0,513.6865,513.8499,513.2253,513.6385,5354.0
2022-09-09 10:50:00,534.49,534.67,533.9,534.0,4346.0,513.6385,513.8115,513.0715,513.1676,4346.0
2022-09-09 10:55:00,533.74,533.96,533.19,533.7,6256.0,512.9177,513.1292,512.3892,512.8793,6256.0
2022-09-09 11:00:00,534.38,534.49,534.0,534.15,5092.0,513.5328,513.6385,513.1676,513.3118,5092.0
2022-09-09 11:05:00,534.31,534.39,532.96,533.18,6161.0,513.4655,513.5424,512.1682,512.3796,6161.0
2022-09-09 11:10:00,533.15,533.39,532.5,533.31,8011.0,512.3508,512.5814,511.7261,512.5045,8011.0
2022-09-09 11:15:00,533.69,533.9,532.4,532.4,8284.0,512.8697,513.0715,511.63,511.63,8284.0
2022-09-09 11:20:00,532.26,532.28,531.61,531.95,4539.0,511.4955,511.5147,510.8708,511.1976,4539.0
2022-09-09 11:25:00,532.5,532.78,532.3,532.47,3805.0,511.7261,511.9952,511.5339,511.6973,3805.0
2022-09-09 11:30:00,532.38,532.97,532.06,532.15,3765.0,511.6108,512.1778,511.3033,511.3898,3765.0
2022-09-09 11:35:00,532.69,533.37,532.52,533.31,3743.0,511.9087,512.5622,511.7453,512.5045,3743.0
2022-09-09 11:40:00,533.31,533.46,532.29,532.57,4544.0,512.5045,512.6487,511.5243,511.7934,4544.0
2022-09-09 11:45:00,532.77,533.66,532.71,532.88,6386.0,511.9856,512.8409,511.9279,512.0913,6386.0
2022-09-09 11:50:00,532.88,533.0,532.17,532.5,6465.0,512.0913,512.2066,511.409,511.7261,6465.0
2022-09-09 11:55:00,532.63,533.14,532.36,532.84,2205.0,511.851,512.3412,511.5916,512.0529,2205.0
2022-09-09 12:00:00,532.91,532.91,531.15,531.3,6143.0,512.1201,512.1201,510.4288,510.5729,6143.0
2022-09-09 12:05:00,531.45,532.0,531.33,532.0,4137.0,510.7171,511.2456,510.6018,511.2456,4137.0
2022-09-09 12:10:00,532.01,532.78,531.89,532.66,4107.0,511.2552,511.9952,511.1399,511.8799,4107.0
2022-09-09 12:15:00,532.0,532.4,531.41,532.31,6352.0,511.2456,511.63,510.6786,511.5435,6352.0
2022-09-09 12:20:00,532.3,532.3,530.64,530.64,6732.0,511.5339,511.5339,509.9387,509.9387,6732.0
2022-09-09 12:25:00,530.82,531.66,530.82,531.57,3531.0,510.1117,510.9189,510.1117,510.8324,3531.0
2022-09-09 12:30:00,531.45,532.45,531.45,532.17,6566.0,510.7171,511.6781,510.7171,511.409,6566.0
2022-09-09 12:35:00,532.2,532.73,532.13,532.32,3619.0,511.4378,511.9471,511.3706,511.5531,3619.0
2022-09-09 12:40:00,532.26,533.0,532.24,532.54,8873.0,511.4955,512.2066,511.4763,511.7646,8873.0
2022-09-09 12:45:00,532.7,533.5,532.48,533.36,12186.0,511.9183,512.6871,511.7069,512.5526,12186.0
2022-09-09 12:50:00,533.4,533.57,533.16,533.36,7293.0,512.591,512.7544,512.3604,512.5526,7293.0
2022-09-09 12:55:00,533.36,534.05,533.25,534.05,4889.0,512.5526,513.2157,512.4469,513.2157,4889.0
2022-09-09 13:00:00,534.25,534.39,533.51,534.2,8192.0,513.4078,513.5424,512.6967,513.3598,8192.0
2022-09-09 13:05:00,534.03,534.88,534.03,534.7,3701.0,513.1964,514.0133,513.1964,513.8403,3701.0
2022-09-09 13:10:00,534.77,535.07,534.41,535.03,3369.0,513.9076,514.1959,513.5616,514.1574,3369.0
2022-09-09 13:15:00,535.12,535.61,534.96,534.97,10173.0,514.2439,514.7148,514.0902,514.0998,10173.0
2022-09-09 13:20:00,534.96,535.27,534.47,535.08,4669.0,514.0902,514.3881,513.6193,514.2055,4669.0
2022-09-09 13:25:00,535.09,535.38,534.88,534.91,4953.0,514.2151,514.4938,514.0133,514.0421,4953.0
2022-09-09 13:30:00,535.02,535.97,535.02,535.85,10129.0,514.1478,515.0607,514.1478,514.9454,10129.0
2022-09-09 13:35:00,535.72,535.88,535.38,535.79,7725.0,514.8205,514.9743,514.4938,514.8878,7725.0
2022-09-09 13:40:00,535.67,535.74,535.31,535.37,5810.0,514.7725,514.8397,514.4265,514.4842,5810.0
2022-09-09 13:45:00,535.16,535.75,535.15,535.64,1707.0,514.2823,514.8493,514.2727,514.7436,1707.0
2022-09-09 13:50:00,535.73,535.73,535.2,535.69,3583.0,514.8301,514.8301,514.3208,514.7917,3583.0
2022-09-09 13:55:00,535.58,535.64,535.29,535.56,5032.0,514.686,514.7436,514.4073,514.6667,5032.0
2022-09-09 14:00:00,535.32,535.32,534.62,534.68,4459.0,514.4361,514.4361,513.7634,513.8211,4459.0
2022-09-09 14:05:00,534.58,535.17,534.4,535.03,3212.0,513.725,514.292,513.552,514.1574,3212.0
2022-09-09 14:10:00,534.77,535.34,534.5,535.25,3000.0,513.9076,514.4553,513.6481,514.3688,3000.0
2022-09-09 14:15:00,535.49,535.49,535.14,535.25,3650.0,514.5995,514.5995,514.2631,514.3688,3650.0
2022-09-09 14:20:00,535.24,535.47,535.08,535.26,3315.0,514.3592,514.5803,514.2055,514.3784,3315.0
2022-09-09 14:25:00,535.29,535.84,535.17,535.84,5959.0,514.4073,514.9358,514.292,514.9358,5959.0
2022-09-09 14:30:00,535.88,536.84,535.8,536.84,15764.0,514.9743,515.8968,514.8974,515.8968,15764.0
2022-09-09 14:35:00,536.84,537.65,536.49,537.47,11337.0,515.8968,516.6752,515.5605,516.5022,11337.0
2022-09-09 14:40:00,537.44,537.71,537.08,537.35,8721.0,516.4734,516.7329,516.1274,516.3869,8721.0
2022-09-09 14:45:00,537.23,537.39,537.03,537.24,15471.0,516.2716,516.4254,516.0794,516.2812,15471.0
2022-09-09 14:50:00,537.1,537.47,536.83,537.47,9286.0,516.1467,516.5022,515.8872,516.5022,9286.0
2022-09-09 14:55:00,537.49,537.58,537.13,537.25,7272.0,516.5215,516.6079,516.1755,516.2908,7272.0
2022-09-09 15:00:00,537.2,537.61,536.82,537.6,9831.0,516.2428,516.6368,515.8776,516.6272,9831.0
2022-09-09 15:05:00,537.6,537.67,537.16,537.3,14072.0,516.6272,516.6944,516.2043,516.3389,14072.0
2022-09-09 15:10:00,537.29,537.78,537.29,537.45,8626.0,516.3293,516.8001,516.3293,516.483,8626.0
2022-09-09 15:15:00,537.5,537.5,536.81,537.11,7483.0,516.5311,516.5311,515.868,516.1563,7483.0
2022-09-09 15:20:00,537.25,537.25,536.47,536.54,5566.0,516.2908,516.2908,515.5412,515.6085,5566.0
2022-09-09 15:25:00,536.63,537.0,536.57,536.81,8680.0,515.695,516.0506,515.6373,515.868,8680.0
2022-09-09 15:30:00,536.8,536.87,536.27,536.55,10335.0,515.8584,515.9256,515.349,515.6181,10335.0
2022-09-09 15:35:00,536.49,536.71,536.28,536.71,11401.0,515.5605,515.7719,515.3587,515.7719,11401.0
2022-09-09 15:40:00,536.74,537.4,536.64,537.31,13828.0,515.8007,516.435,515.7046,516.3485,13828.0
2022-09-09 15:45:00,537.28,537.28,536.55,536.96,16018.0,516.3196,516.3196,515.6181,516.0121,16018.0
2022-09-09 15:50:00,536.79,538.06,535.98,536.78,43298.0,515.8488,517.0692,515.0704,515.8391,43298.0
2022-09-09 15:55:00,536.76,536.86,536.28,536.57,64953.0,515.8199,515.916,515.3587,515.6373,64953.0
2022-09-12 09:30:00,537.69,538.67,537.0,538.2,27048.0,516.7136,517.6554,516.0506,517.2038,27048.0
2022-09-12 09:35:00,538.65,539.2,537.35,538.71,11641.0,517.6362,518.1647,516.3869,517.6939,11641.0
2022-09-12 09:40:00,538.56,540.2,538.56,539.52,9603.0,517.5497,519.1257,517.5497,518.4723,9603.0
2022-09-12 09:45:00,539.35,540.17,539.14,539.71,9204.0,518.3089,519.0969,518.1071,518.6548,9204.0
2022-09-12 09:50:00,539.26,540.0,539.11,539.56,10213.0,518.2224,518.9335,518.0783,518.5107,10213.0
2022-09-12 09:55:00,539.59,539.8,539.18,539.8,5911.0,518.5395,518.7413,518.1455,518.7413,5911.0
2022-09-12 10:00:00,539.69,540.23,539.11,539.27,6807.0,518.6356,519.1546,518.0783,518.232,6807.0
2022-09-12 10:05:00,539.37,541.07,539.3,540.53,12426.0,518.3281,519.9618,518.2608,519.4429,12426.0
2022-09-12 10:10:00,540.83,541.83,540.11,541.43,7598.0,519.7312,520.6921,519.0392,520.3077,7598.0
2022-09-12 10:15:00,541.3,541.71,540.9,541.44,7781.0,520.1828,520.5768,519.7984,520.3174,7781.0
2022-09-12 10:20:00,541.4,541.98,541.12,541.5,7474.0,520.2789,520.8363,520.0098,520.375,7474.0
2022-09-12 10:25:00,541.63,542.25,541.63,541.9,9753.0,520.4999,521.0958,520.4999,520.7594,9753.0
2022-09-12 10:30:00,542.09,542.12,540.72,541.31,9560.0,520.942,520.9708,519.6254,520.1924,9560.0
2022-09-12 10:35:00,541.05,541.06,540.35,541.05,4074.0,519.9426,519.9522,519.2699,519.9426,4074.0
2022-09-12 10:40:00,541.16,542.0,541.16,541.64,6820.0,520.0483,520.8555,520.0483,520.5096,6820.0
2022-09-12 10:45:00,541.56,542.3,541.06,542.3,8776.0,520.4327,521.1438,519.9522,521.1438,8776.0
2022-09-12 10:50:00,542.17,542.6,541.67,542.05,11895.0,521.0189,521.4321,520.5384,520.9036,11895.0
2022-09-12 10:55:00,541.99,541.99,541.49,541.92,5000.0,520.8459,520.8459,520.3654,520.7786,5000.0
2022-09-12 11:00:00,541.74,541.9,540.97,540.97,4335.0,520.6056,520.7594,519.8657,519.8657,4335.0
2022-09-12 11:05:00,541.18,541.2,540.19,540.37,2474.0,520.0675,520.0867,519.1161,519.2891,2474.0
2022-09-12 11:10:00,540.69,540.79,540.25,540.79,1825.0,519.5966,519.6927,519.1738,519.6927,1825.0
2022-09-12 11:15:00,540.7,541.18,540.13,540.13,6697.0,519.6062,520.0675,519.0585,519.0585,6697.0
2022-09-12 11:20:00,540.21,540.78,540.12,540.77,1585.0,519.1353,519.6831,519.0488,519.6735,1585.0
2022-09-12 11:25:00,540.87,541.0,540.35,540.35,5471.0,519.7696,519.8945,519.2699,519.2699,5471.0
2022-09-12 11:30:00,540.5,540.75,540.2,540.52,4350.0,519.414,519.6543,519.1257,519.4332,4350.0
2022-09-12 11:35:00,540.5,540.51,539.0,539.6,5807.0,519.414,519.4236,517.9725,518.5491,5807.0
2022-09-12 11:40:00,539.78,540.42,539.5,539.94,4767.0,518.7221,519.3371,518.453,518.8759,4767.0
2022-09-12 11:45:00,540.01,540.01,539.52,539.99,6625.0,518.9431,518.9431,518.4723,518.9239,6625.0
2022-09-12 11:50:00,540.01,540.01,539.36,539.52,9040.0,518.9431,518.9431,518.3185,518.4723,9040.0
2022-09-12 11:55:00,539.35,539.8,538.75,539.75,16623.0,518.3089,518.7413,517.7323,518.6933,16623.0
2022-09-12 12:00:00,539.64,540.02,539.53,539.76,4594.0,518.5876,518.9527,518.4819,518.7029,4594.0
2022-09-12 12:05:00,540.01,540.48,539.56,539.88,6816.0,518.9431,519.3948,518.5107,518.8182,6816.0
2022-09-12 12:10:00,539.67,540.41,539.47,540.41,2772.0,518.6164,519.3275,518.4242,519.3275,2772.0
2022-09-12 12:15:00,540.41,540.52,539.78,540.26,3321.0,519.3275,519.4332,518.7221,519.1834,3321.0
2022-09-12 12:20:00,540.07,540.9,540.07,540.82,2504.0,519.0008,519.7984,519.0008,519.7215,2504.0
2022-09-12 12:25:00,540.52,540.52,540.0,540.24,1250.0,519.4332,519.4332,518.9335,519.1642,1250.0
2022-09-12 12:30:00,540.09,540.49,540.04,540.49,2278.0,519.02,519.4044,518.972,519.4044,2278.0
2022-09-12 12:35:00,540.37,540.37,539.78,540.0,4311.0,519.2891,519.2891,518.7221,518.9335,4311.0
2022-09-12 12:40:00,539.88,539.96,539.63,539.63,2038.0,518.8182,518.8951,518.578,518.578,2038.0
2022-09-12 12:45:00,539.5,539.91,539.0,539.69,3590.0,518.453,518.847,517.9725,518.6356,3590.0
2022-09-12 12:50:00,539.92,540.29,539.71,540.28,10261.0,518.8567,519.2122,518.6548,519.2026,10261.0
2022-09-12 12:55:00,540.19,540.31,540.13,540.31,1778.0,519.1161,519.2314,519.0585,519.2314,1778.0
2022-09-12 13:00:00,540.31,540.31,539.09,539.47,4725.0,519.2314,519.2314,518.059,518.4242,4725.0
2022-09-12 13:05:00,539.53,540.12,539.41,539.98,2696.0,518.4819,519.0488,518.3665,518.9143,2696.0
2022-09-12 13:10:00,540.02,540.2,539.78,540.19,2485.0,518.9527,519.1257,518.7221,519.1161,2485.0
2022-09-12 13:15:00,540.13,540.24,539.95,539.95,1647.0,519.0585,519.1642,518.8855,518.8855,1647.0
2022-09-12 13:20:00,540.08,540.32,539.89,539.94,1625.0,519.0104,519.241,518.8278,518.8759,1625.0
2022-09-12 13:25:00,539.75,540.38,539.72,540.38,1998.0,518.6933,519.2987,518.6645,519.2987,1998.0
2022-09-12 13:30:00,540.39,540.46,539.63,539.76,2310.0,519.3083,519.3756,518.578,518.7029,2310.0
2022-09-12 13:35:00,539.64,539.64,539.0,539.16,7914.0,518.5876,518.5876,517.9725,518.1263,7914.0
2022-09-12 13:40:00,539.12,539.33,538.96,538.99,20151.0,518.0879,518.2897,517.9341,517.9629,20151.0
2022-09-12 13:45:00,538.96,539.17,538.89,538.98,2529.0,517.9341,518.1359,517.8668,517.9533,2529.0
2022-09-12 13:50:00,539.12,539.57,539.1,539.53,2859.0,518.0879,518.5203,518.0686,518.4819,2859.0
2022-09-12 13:55:00,539.59,539.83,539.45,539.45,4027.0,518.5395,518.7702,518.405,518.405,4027.0
2022-09-12 14:00:00,539.36,539.42,539.12,539.12,1455.0,518.3185,518.3762,518.0879,518.0879,1455.0
2022-09-12 14:05:00,538.93,539.18,538.63,538.63,3867.0,517.9053,518.1455,517.617,517.617,3867.0
2022-09-12 14:10:00,538.66,539.29,538.66,539.29,2500.0,517.6458,518.2512,517.6458,518.2512,2500.0
2022-09-12 14:15:00,539.32,539.54,538.46,538.58,3754.0,518.2801,518.4915,517.4536,517.5689,3754.0
2022-09-12 14:20:00,538.73,539.14,538.17,538.68,3413.0,517.7131,518.1071,517.1749,517.665,3413.0
2022-09-12 14:25:00,538.72,538.72,537.89,538.09,4756.0,517.7035,517.7035,516.9058,517.098,4756.0
2022-09-12 14:30:00,538.3,538.55,537.72,537.96,4124.0,517.2999,517.5401,516.7425,516.9731,4124.0
2022-09-12 14:35:00,538.05,538.76,537.95,538.45,3204.0,517.0596,517.7419,516.9635,517.444,3204.0
2022-09-12 14:40:00,538.38,538.79,538.38,538.71,2455.0,517.3767,517.7707,517.3767,517.6939,2455.0
2022-09-12 14:45:00,538.52,539.06,538.52,538.97,5568.0,517.5113,518.0302,517.5113,517.9437,5568.0
2022-09-12 14:50:00,538.81,539.13,538.74,538.82,2779.0,517.79,518.0975,517.7227,517.7996,2779.0
2022-09-12 14:55:00,538.83,539.5,538.77,539.25,3900.0,517.8092,518.453,517.7515,518.2128,3900.0
2022-09-12 15:00:00,539.33,539.57,539.1,539.37,4451.0,518.2897,518.5203,518.0686,518.3281,4451.0
2022-09-12 15:05:00,539.3,539.75,539.08,539.7,5733.0,518.2608,518.6933,518.0494,518.6452,5733.0
2022-09-12 15:10:00,539.68,540.04,539.44,539.91,4715.0,518.626,518.972,518.3954,518.847,4715.0
2022-09-12 15:15:00,539.92,540.01,539.68,540.0,5730.0,518.8567,518.9431,518.626,518.9335,5730.0
2022-09-12 15:20:00,540.07,540.29,539.87,539.88,5599.0,519.0008,519.2122,518.8086,518.8182,5599.0
2022-09-12 15:25:00,539.82,539.97,539.36,539.54,5105.0,518.7606,518.9047,518.3185,518.4915,5105.0
2022-09-12 15:30:00,539.34,539.53,538.77,538.78,5439.0,518.2993,518.4819,517.7515,517.7611,5439.0
2022-09-12 15:35:00,538.74,539.7,538.64,539.5,8555.0,517.7227,518.6452,517.6266,518.453,8555.0
2022-09-12 15:40:00,539.49,539.83,539.03,539.76,5415.0,518.4434,518.7702,518.0014,518.7029,5415.0
2022-09-12 15:45:00,539.7,540.02,539.45,539.93,9070.0,518.6452,518.9527,518.405,518.8663,9070.0
2022-09-12 15:50:00,539.95,540.01,538.5,539.15,22030.0,518.8855,518.9431,517.492,518.1167,22030.0
2022-09-12 15:55:00,539.15,539.73,539.01,539.58,59047.0,518.1167,518.6741,517.9822,518.5299,59047.0
2022-09-13 09:30:00,531.3,532.24,528.36,528.74,49374.0,510.5729,511.4763,507.7476,508.1128,49374.0
2022-09-13 09:35:00,529.0,529.0,526.5,527.31,13658.0,508.3627,508.3627,505.9602,506.7386,13658.0
2022-09-13 09:40:00,527.26,529.37,527.2,527.83,15603.0,506.6905,508.7182,506.6329,507.2383,15603.0
2022-09-13 09:45:00,528.07,528.07,526.23,527.0,15299.0,507.4689,507.4689,505.7007,506.4407,15299.0
2022-09-13 09:50:00,526.9,527.52,526.51,526.75,20077.0,506.3446,506.9404,505.9698,506.2004,20077.0
2022-09-13 09:55:00,526.89,526.9,525.4,525.47,21856.0,506.335,506.3446,504.9031,504.9704,21856.0
2022-09-13 10:00:00,525.52,526.43,524.66,525.36,20388.0,505.0184,505.8929,504.192,504.8647,20388.0
2022-09-13 10:05:00,525.49,526.12,525.04,525.79,8405.0,504.9896,505.595,504.5571,505.2779,8405.0
2022-09-13 10:10:00,525.88,526.59,525.55,526.15,8161.0,505.3644,506.0467,505.0473,505.6238,8161.0
2022-09-13 10:15:00,526.16,526.59,525.25,526.34,10391.0,505.6335,506.0467,504.759,505.8064,10391.0
2022-09-13 10:20:00,526.47,526.47,525.64,526.06,12301.0,505.9314,505.9314,505.1337,505.5374,12301.0
2022-09-13 10:25:00,525.87,526.33,525.18,526.19,10495.0,505.3548,505.7968,504.6917,505.6623,10495.0
2022-09-13 10:30:00,526.22,527.25,525.41,525.41,10106.0,505.6911,506.6809,504.9127,504.9127,10106.0
2022-09-13 10:35:00,525.67,525.77,524.35,524.35,13891.0,505.1626,505.2587,503.8941,503.8941,13891.0
2022-09-13 10:40:00,524.48,524.68,524.06,524.28,10890.0,504.019,504.2112,503.6154,503.8268,10890.0
2022-09-13 10:45:00,524.16,524.47,523.71,523.71,12045.0,503.7115,504.0094,503.279,503.279,12045.0
2022-09-13 10:50:00,523.68,524.17,523.48,523.96,10514.0,503.2502,503.7211,503.058,503.5193,10514.0
2022-09-13 10:55:00,523.88,524.65,523.61,524.37,17394.0,503.4424,504.1824,503.1829,503.9133,17394.0
2022-09-13 11:00:00,524.34,524.6,523.4,523.4,11581.0,503.8845,504.1343,502.9811,502.9811,11581.0
2022-09-13 11:05:00,523.7,523.75,522.95,523.34,7819.0,503.2694,503.3175,502.5487,502.9235,7819.0
2022-09-13 11:10:00,523.25,523.76,522.11,523.76,24455.0,502.837,503.3271,501.7415,503.3271,24455.0
2022-09-13 11:15:00,523.42,524.03,523.35,523.51,5847.0,503.0003,503.5866,502.9331,503.0868,5847.0
2022-09-13 11:20:00,523.4,523.73,522.92,522.92,13278.0,502.9811,503.2983,502.5199,502.5199,13278.0
2022-09-13 11:25:00,523.04,523.18,522.32,522.4,5086.0,502.6352,502.7697,501.9433,502.0201,5086.0
2022-09-13 11:30:00,522.5,523.24,522.37,523.08,6277.0,502.1162,502.8274,501.9913,502.6736,6277.0
2022-09-13 11:35:00,523.1,523.91,522.91,523.54,4060.0,502.6928,503.4712,502.5102,503.1157,4060.0
2022-09-13 11:40:00,523.5,523.82,523.06,523.49,4750.0,503.0772,503.3847,502.6544,503.0676,4750.0
2022-09-13 11:45:00,523.99,524.16,523.46,523.8,7793.0,503.5481,503.7115,503.0388,503.3655,7793.0
2022-09-13 11:50:00,523.84,524.12,523.52,523.52,5215.0,503.404,503.673,503.0964,503.0964,5215.0
2022-09-13 11:55:00,523.35,523.45,522.55,522.55,2965.0,502.9331,503.0292,502.1643,502.1643,2965.0
2022-09-13 12:00:00,522.87,523.45,522.3,523.18,4679.0,502.4718,503.0292,501.924,502.7697,4679.0
2022-09-13 12:05:00,523.08,523.88,523.05,523.88,2989.0,502.6736,503.4424,502.6448,503.4424,2989.0
2022-09-13 12:10:00,523.86,523.92,523.3,523.67,4937.0,503.4232,503.4808,502.885,503.2406,4937.0
2022-09-13 12:15:00,523.83,523.91,523.42,523.51,2460.0,503.3944,503.4712,503.0003,503.0868,2460.0
2022-09-13 12:20:00,523.47,524.31,523.43,523.9,5961.0,503.0484,503.8556,503.01,503.4616,5961.0
2022-09-13 12:25:00,523.86,523.87,522.71,522.87,6645.0,503.4232,503.4328,502.318,502.4718,6645.0
2022-09-13 12:30:00,522.84,523.0,522.33,523.0,6702.0,502.443,502.5967,501.9529,502.5967,6702.0
2022-09-13 12:35:00,523.14,523.5,523.11,523.47,2808.0,502.7313,503.0772,502.7024,503.0484,2808.0
2022-09-13 12:40:00,523.35,523.61,523.08,523.24,3568.0,502.9331,503.1829,502.6736,502.8274,3568.0
2022-09-13 12:45:00,523.17,523.29,522.68,523.19,3716.0,502.7601,502.8754,502.2892,502.7793,3716.0
2022-09-13 12:50:00,523.16,523.27,522.6,522.67,3033.0,502.7505,502.8562,502.2123,502.2796,3033.0
2022-09-13 12:55:00,522.71,523.05,522.33,522.55,4203.0,502.318,502.6448,501.9529,502.1643,4203.0
2022-09-13 13:00:00,522.56,523.2,522.22,522.62,11097.0,502.1739,502.7889,501.8472,502.2316,11097.0
2022-09-13 13:05:00,523.1,523.13,522.47,522.47,3697.0,502.6928,502.7217,502.0874,502.0874,3697.0
2022-09-13 13:10:00,522.17,523.03,522.13,523.03,6313.0,501.7991,502.6256,501.7607,502.6256,6313.0
2022-09-13 13:15:00,523.0,523.2,522.49,522.59,12348.0,502.5967,502.7889,502.1066,502.2027,12348.0
2022-09-13 13:20:00,522.56,523.5,522.5,523.05,7350.0,502.1739,503.0772,502.1162,502.6448,7350.0
2022-09-13 13:25:00,523.04,523.42,522.94,523.21,3279.0,502.6352,503.0003,502.5391,502.7985,3279.0
2022-09-13 13:30:00,523.26,523.39,522.52,522.62,4838.0,502.8466,502.9715,502.1355,502.2316,4838.0
2022-09-13 13:35:00,522.68,522.85,522.15,522.4,2996.0,502.2892,502.4526,501.7799,502.0201,2996.0
2022-09-13 13:40:00,522.31,522.47,522.08,522.26,3378.0,501.9337,502.0874,501.7126,501.8856,3378.0
2022-09-13 13:45:00,522.2,522.31,521.72,522.0,9891.0,501.8279,501.9337,501.3667,501.6357,9891.0
2022-09-13 13:50:00,522.01,522.07,521.29,521.47,5734.0,501.6454,501.703,500.9534,501.1264,5734.0
2022-09-13 13:55:00,521.43,521.54,520.62,520.74,6800.0,501.088,501.1937,500.3096,500.4249,6800.0
2022-09-13 14:00:00,520.75,520.75,519.4,519.4,15825.0,500.4345,500.4345,499.1372,499.1372,15825.0
2022-09-13 14:05:00,519.4,519.55,518.24,518.32,6555.0,499.1372,499.2813,498.0224,498.0993,6555.0
2022-09-13 14:10:00,518.18,518.87,518.0,518.86,9610.0,497.9648,498.6279,497.7918,498.6182,9610.0
2022-09-13 14:15:00,518.72,519.05,518.63,518.87,14316.0,498.4837,498.8008,498.3972,498.6279,14316.0
2022-09-13 14:20:00,519.06,519.75,518.5,518.51,11928.0,498.8104,499.4735,498.2723,498.2819,11928.0
2022-09-13 14:25:00,518.4,518.47,517.49,517.51,9887.0,498.1762,498.2435,497.3017,497.3209,9887.0
2022-09-13 14:30:00,517.43,517.79,517.24,517.41,13537.0,497.244,497.59,497.0614,497.2248,13537.0
2022-09-13 14:35:00,517.33,517.47,517.06,517.23,12637.0,497.1479,497.2825,496.8885,497.0518,12637.0
2022-09-13 14:40:00,517.25,517.36,516.27,516.57,14232.0,497.0711,497.1768,496.1293,496.4176,14232.0
2022-09-13 14:45:00,516.65,516.71,515.82,515.9,8922.0,496.4945,496.5521,495.6968,495.7737,8922.0
2022-09-13 14:50:00,515.86,516.07,514.8,514.81,13554.0,495.7353,495.9371,494.7166,494.7262,13554.0
2022-09-13 14:55:00,514.89,515.61,514.31,514.89,13031.0,494.8031,495.495,494.2457,494.8031,13031.0
2022-09-13 15:00:00,514.77,515.1,514.35,514.5,16255.0,494.6878,495.0049,494.2842,494.4283,16255.0
2022-09-13 15:05:00,514.57,514.6,513.73,513.74,25010.0,494.4956,494.5244,493.6884,493.698,25010.0
2022-09-13 15:10:00,513.79,513.89,512.57,513.04,23618.0,493.746,493.8421,492.5736,493.0253,23618.0
2022-09-13 15:15:00,512.98,513.42,512.47,512.69,14854.0,492.9676,493.3905,492.4775,492.6889,14854.0
2022-09-13 15:20:00,512.66,512.81,512.19,512.39,24802.0,492.6601,492.8043,492.2085,492.4007,24802.0
2022-09-13 15:25:00,512.32,512.81,511.8,511.91,23623.0,492.3334,492.8043,491.8337,491.9394,23623.0
2022-09-13 15:30:00,511.9,511.91,510.06,510.45,33369.0,491.9298,491.9394,490.1615,490.5363,33369.0
2022-09-13 15:35:00,510.43,510.88,509.07,510.68,36832.0,490.5171,490.9496,489.2102,490.7574,36832.0
2022-09-13 15:40:00,510.71,510.71,509.33,510.1,40337.0,490.7862,490.7862,489.46,490.2,40337.0
2022-09-13 15:45:00,510.01,510.01,508.68,509.62,33600.0,490.1135,490.1135,488.8354,489.7387,33600.0
2022-09-13 15:50:00,509.62,511.09,509.47,510.46,58142.0,489.7387,491.1514,489.5946,490.5459,58142.0
2022-09-13 15:55:00,510.39,511.49,509.59,510.3,115050.0,490.4787,491.5358,489.7099,490.3922,115050.0
2022-09-14 09:30:00,513.85,514.01,510.69,510.72,61034.0,493.8037,493.9575,490.767,490.7958,61034.0
2022-09-14 09:35:00,510.66,511.02,509.1,509.25,23310.0,490.7381,491.0841,489.239,489.3831,23310.0
2022-09-14 09:40:00,509.25,510.11,508.55,509.69,14322.0,489.3831,490.2096,488.7105,489.806,14322.0
2022-09-14 09:45:00,509.62,510.46,508.28,508.29,20583.0,489.7387,490.5459,488.451,488.4606,20583.0
2022-09-14 09:50:00,508.43,508.77,507.43,508.0,18340.0,488.5951,488.9219,487.6342,488.1819,18340.0
2022-09-14 09:55:00,507.81,509.36,507.8,509.36,16702.0,487.9993,489.4889,487.9897,489.4889,16702.0
2022-09-14 10:00:00,509.35,510.47,508.77,510.27,17216.0,489.4792,490.5556,488.9219,490.3634,17216.0
2022-09-14 10:05:00,510.04,511.53,509.79,510.72,8838.0,490.1423,491.5742,489.9021,490.7958,8838.0
2022-09-14 10:10:00,510.82,512.06,510.81,511.0,17701.0,490.8919,492.0835,490.8823,491.0649,17701.0
2022-09-14 10:15:00,510.96,511.1,509.1,509.66,9629.0,491.0264,491.161,489.239,489.7772,9629.0
2022-09-14 10:20:00,509.67,509.98,508.65,508.81,7750.0,489.7868,490.0847,488.8066,488.9603,7750.0
2022-09-14 10:25:00,508.83,509.31,508.19,508.19,12474.0,488.9795,489.4408,488.3645,488.3645,12474.0
2022-09-14 10:30:00,508.24,510.41,507.71,509.68,13187.0,488.4126,490.4979,487.9032,489.7964,13187.0
2022-09-14 10:35:00,509.62,511.37,509.34,511.27,19768.0,489.7387,491.4204,489.4696,491.3243,19768.0
2022-09-14 10:40:00,511.29,512.35,511.17,511.55,10570.0,491.3436,492.3622,491.2282,491.5934,10570.0
2022-09-14 10:45:00,511.64,511.85,511.02,511.53,15022.0,491.6799,491.8817,491.0841,491.5742,15022.0
2022-09-14 10:50:00,511.38,512.96,511.27,512.51,14488.0,491.4301,492.9484,491.3243,492.516,14488.0
2022-09-14 10:55:00,512.41,512.41,511.53,512.15,5812.0,492.4199,492.4199,491.5742,492.17,5812.0
2022-09-14 11:00:00,512.02,512.15,511.0,511.24,9755.0,492.0451,492.17,491.0649,491.2955,9755.0
2022-09-14 11:05:00,511.56,512.43,511.12,511.85,5266.0,491.603,492.4391,491.1802,491.8817,5266.0
2022-09-14 11:10:00,511.85,511.94,510.98,511.03,7111.0,491.8817,491.9682,491.0457,491.0937,7111.0
2022-09-14 11:15:00,511.08,511.21,509.45,509.77,7513.0,491.1418,491.2667,489.5753,489.8829,7513.0
2022-09-14 11:20:00,509.6,509.71,508.95,509.36,10628.0,489.7195,489.8252,489.0949,489.4889,10628.0
2022-09-14 11:25:00,509.26,509.53,508.95,509.27,8570.0,489.3928,489.6522,489.0949,489.4024,8570.0
2022-09-14 11:30:00,509.11,510.44,509.07,510.12,8096.0,489.2486,490.5267,489.2102,490.2192,8096.0
2022-09-14 11:35:00,510.13,510.64,509.9,510.45,4399.0,490.2288,490.7189,490.0078,490.5363,4399.0
2022-09-14 11:40:00,510.24,510.63,510.24,510.59,5705.0,490.3345,490.7093,490.3345,490.6709,5705.0
2022-09-14 11:45:00,510.71,511.23,510.47,510.6,8709.0,490.7862,491.2859,490.5556,490.6805,8709.0
2022-09-14 11:50:00,510.48,510.48,509.62,510.34,4849.0,490.5652,490.5652,489.7387,490.4306,4849.0
2022-09-14 11:55:00,510.37,510.66,509.59,509.59,7472.0,490.4595,490.7381,489.7099,489.7099,7472.0
2022-09-14 12:00:00,509.76,509.96,509.23,509.33,7481.0,489.8733,490.0654,489.3639,489.46,7481.0
2022-09-14 12:05:00,509.24,509.24,508.59,509.11,5335.0,489.3735,489.3735,488.7489,489.2486,5335.0
2022-09-14 12:10:00,508.78,508.78,508.2,508.66,5143.0,488.9315,488.9315,488.3741,488.8162,5143.0
2022-09-14 12:15:00,508.8,508.97,508.42,508.47,5324.0,488.9507,489.1141,488.5855,488.6336,5324.0
2022-09-14 12:20:00,508.57,508.67,508.13,508.66,5100.0,488.7297,488.8258,488.3068,488.8162,5100.0
2022-09-14 12:25:00,508.57,508.84,507.82,508.03,9413.0,488.7297,488.9891,488.0089,488.2107,9413.0
2022-09-14 12:30:00,508.03,508.23,507.3,507.42,6375.0,488.2107,488.4029,487.5092,487.6245,6375.0
2022-09-14 12:35:00,507.21,508.17,507.18,508.0,5575.0,487.4227,488.3453,487.3939,488.1819,5575.0
2022-09-14 12:40:00,507.8,509.2,507.73,509.2,9070.0,487.9897,489.3351,487.9224,489.3351,9070.0
2022-09-14 12:45:00,509.06,509.13,508.42,508.86,21264.0,489.2006,489.2678,488.5855,489.0084,21264.0
2022-09-14 12:50:00,508.8,509.07,508.39,508.77,4083.0,488.9507,489.2102,488.5567,488.9219,4083.0
2022-09-14 12:55:00,508.82,508.82,508.08,508.28,31560.0,488.9699,488.9699,488.2588,488.451,31560.0
2022-09-14 13:00:00,508.37,509.14,508.12,508.72,11013.0,488.5375,489.2774,488.2972,488.8738,11013.0
2022-09-14 13:05:00,508.51,508.7,508.07,508.66,4199.0,488.672,488.8546,488.2492,488.8162,4199.0
2022-09-14 13:10:00,508.63,509.19,508.61,509.18,4237.0,488.7873,489.3255,488.7681,489.3159,4237.0
2022-09-14 13:15:00,509.14,509.42,508.53,508.54,2674.0,489.2774,489.5465,488.6912,488.7008,2674.0
2022-09-14 13:20:00,508.77,509.04,508.56,508.56,2863.0,488.9219,489.1813,488.7201,488.7201,2863.0
2022-09-14 13:25:00,508.49,508.88,508.36,508.68,2127.0,488.6528,489.0276,488.5279,488.8354,2127.0
2022-09-14 13:30:00,508.77,509.24,508.72,509.24,5462.0,488.9219,489.3735,488.8738,489.3735,5462.0
2022-09-14 13:35:00,509.21,509.39,508.84,509.0,5437.0,489.3447,489.5177,488.9891,489.1429,5437.0
2022-09-14 13:40:00,509.03,509.03,508.33,508.48,2811.0,489.1717,489.1717,488.499,488.6432,2811.0
2022-09-14 13:45:00,508.29,508.3,506.3,506.65,14088.0,488.4606,488.4702,486.5482,486.8846,14088.0
2022-09-14 13:50:00,506.67,507.42,506.66,507.26,6295.0,486.9038,487.6245,486.8942,487.4708,6295.0
2022-09-14 13:55:00,507.3,507.3,506.03,506.27,7714.0,487.5092,487.5092,486.2888,486.5194,7714.0
2022-09-14 14:00:00,506.32,506.83,505.28,505.64,9891.0,486.5675,487.0576,485.568,485.914,9891.0
2022-09-14 14:05:00,505.41,506.0,505.4,505.81,3658.0,485.693,486.2599,485.6833,486.0773,3658.0
2022-09-14 14:10:00,505.84,505.84,504.2,504.99,21391.0,486.1062,486.1062,484.5302,485.2893,21391.0
2022-09-14 14:15:00,505.02,505.6,504.71,505.46,10536.0,485.3182,485.8755,485.0203,485.741,10536.0
2022-09-14 14:20:00,505.46,505.74,505.17,505.62,7511.0,485.741,486.0101,485.4623,485.8948,7511.0
2022-09-14 14:25:00,505.67,506.34,505.5,505.94,6563.0,485.9428,486.5867,485.7794,486.2023,6563.0
2022-09-14 14:30:00,506.05,506.69,505.88,506.5,6828.0,486.308,486.923,486.1446,486.7404,6828.0
2022-09-14 14:35:00,506.56,506.73,506.37,506.51,5475.0,486.7981,486.9615,486.6155,486.75,5475.0
2022-09-14 14:40:00,506.42,506.5,505.34,505.48,6511.0,486.6636,486.7404,485.6257,485.7602,6511.0
2022-09-14 14:45:00,505.5,505.82,505.16,505.82,4442.0,485.7794,486.087,485.4527,486.087,4442.0
2022-09-14 14:50:00,505.89,506.06,505.0,505.0,4613.0,486.1542,486.3176,485.2989,485.2989,4613.0
2022-09-14 14:55:00,505.16,505.53,505.07,505.36,4808.0,485.4527,485.8083,485.3662,485.6449,4808.0
2022-09-14 15:00:00,505.69,505.71,505.02,505.25,38726.0,485.962,485.9813,485.3182,485.5392,38726.0
2022-09-14 15:05:00,505.41,506.79,505.41,506.79,9734.0,485.693,487.0191,485.693,487.0191,9734.0
2022-09-14 15:10:00,506.84,506.9,505.05,505.08,7194.0,487.0672,487.1248,485.347,485.3758,7194.0
2022-09-14 15:15:00,505.02,505.03,503.12,504.09,19876.0,485.3182,485.3278,483.4923,484.4245,19876.0
2022-09-14 15:20:00,503.92,504.87,503.87,504.34,9942.0,484.2611,485.174,484.213,484.6647,9942.0
2022-09-14 15:25:00,504.34,504.63,503.82,504.6,8696.0,484.6647,484.9434,484.165,484.9146,8696.0
2022-09-14 15:30:00,504.45,504.78,503.2,504.77,21941.0,484.7704,485.0875,483.5692,485.0779,21941.0
2022-09-14 15:35:00,504.64,504.64,503.64,504.25,8444.0,484.953,484.953,483.992,484.5782,8444.0
2022-09-14 15:40:00,504.28,505.32,503.83,505.32,10651.0,484.607,485.6065,484.1746,485.6065,10651.0
2022-09-14 15:45:00,505.23,506.03,504.78,505.95,20229.0,485.52,486.2888,485.0875,486.2119,20229.0
2022-09-14 15:50:00,505.85,507.66,505.74,507.56,24149.0,486.1158,487.8552,486.0101,487.7591,24149.0
2022-09-14 15:55:00,507.55,508.56,506.71,508.05,50370.0,487.7495,488.7201,486.9422,488.23,50370.0
2022-09-15 09:30:00,508.4,508.67,506.51,507.0,30614.0,488.5663,488.8258,486.75,487.2209,30614.0
2022-09-15 09:35:00,506.73,507.17,505.02,505.58,10698.0,486.9615,487.3843,485.3182,485.8563,10698.0
2022-09-15 09:40:00,505.56,506.39,505.33,505.98,16730.0,485.8371,486.6347,485.6161,486.2407,16730.0
2022-09-15 09:45:00,506.0,507.41,505.97,507.4,7049.0,486.2599,487.6149,486.2311,487.6053,7049.0
2022-09-15 09:50:00,507.92,508.44,507.04,507.84,10697.0,488.105,488.6047,487.2594,488.0282,10697.0
2022-09-15 09:55:00,507.6,507.77,506.78,507.74,12508.0,487.7975,487.9609,487.0095,487.9321,12508.0
2022-09-15 10:00:00,508.0,508.71,508.0,508.59,8686.0,488.1819,488.8642,488.1819,488.7489,8686.0
2022-09-15 10:05:00,508.27,508.9,507.5,507.5,8166.0,488.4414,489.0468,487.7014,487.7014,8166.0
2022-09-15 10:10:00,507.66,508.39,507.51,508.35,8612.0,487.8552,488.5567,487.711,488.5183,8612.0
2022-09-15 10:15:00,508.28,509.06,508.27,508.34,13920.0,488.451,489.2006,488.4414,488.5086,13920.0
2022-09-15 10:20:00,508.26,508.26,506.22,506.95,13825.0,488.4318,488.4318,486.4714,487.1729,13825.0
2022-09-15 10:25:00,506.79,507.33,505.94,505.97,5598.0,487.0191,487.5381,486.2023,486.2311,5598.0
2022-09-15 10:30:00,506.03,507.3,506.02,507.02,4612.0,486.2888,487.5092,486.2792,487.2401,4612.0
2022-09-15 10:35:00,506.94,507.17,506.7,506.83,4319.0,487.1633,487.3843,486.9326,487.0576,4319.0
2022-09-15 10:40:00,506.93,506.93,506.14,506.45,6422.0,487.1537,487.1537,486.3945,486.6924,6422.0
2022-09-15 10:45:00,506.4,506.6,506.11,506.28,3226.0,486.6443,486.8365,486.3656,486.529,3226.0
2022-09-15 10:50:00,506.31,506.31,504.45,504.81,12610.0,486.5578,486.5578,484.7704,485.1164,12610.0
2022-09-15 10:55:00,504.89,504.89,503.51,503.71,12926.0,485.1932,485.1932,483.8671,484.0593,12926.0
2022-09-15 11:00:00,503.66,504.86,503.57,504.84,8210.0,484.0112,485.1644,483.9247,485.1452,8210.0
2022-09-15 11:05:00,504.81,504.82,503.27,503.27,7037.0,485.1164,485.126,483.6364,483.6364,7037.0
2022-09-15 11:10:00,503.3,503.44,502.26,502.51,12666.0,483.6653,483.7998,482.6658,482.9061,12666.0
2022-09-15 11:15:00,502.55,503.15,502.18,503.15,6012.0,482.9445,483.5211,482.589,483.5211,6012.0
2022-09-15 11:20:00,503.0,504.65,503.0,504.15,6328.0,483.377,484.9626,483.377,484.4821,6328.0
2022-09-15 11:25:00,504.23,504.91,504.13,504.72,4672.0,484.559,485.2125,484.4629,485.0299,4672.0
2022-09-15 11:30:00,504.58,505.12,504.31,504.39,5613.0,484.8953,485.4143,484.6359,484.7127,5613.0
2022-09-15 11:35:00,504.27,504.58,503.85,504.29,4169.0,484.5974,484.8953,484.1938,484.6166,4169.0
2022-09-15 11:40:00,504.13,504.3,503.79,503.79,1564.0,484.4629,484.6263,484.1362,484.1362,1564.0
2022-09-15 11:45:00,503.7,503.83,502.86,503.04,5747.0,484.0497,484.1746,483.2424,483.4154,5747.0
2022-09-15 11:50:00,502.79,502.8,501.78,501.79,13848.0,483.1752,483.1848,482.2046,482.2142,13848.0
2022-09-15 11:55:00,501.88,502.2,501.4,502.2,9472.0,482.3007,482.6082,481.8394,482.6082,9472.0
2022-09-15 12:00:00,502.08,502.31,501.82,502.02,10311.0,482.4929,482.7139,482.243,482.4352,10311.0
2022-09-15 12:05:00,502.04,502.07,500.8,500.93,11259.0,482.4544,482.4833,481.2628,481.3877,11259.0
2022-09-15 12:10:00,500.94,501.38,500.53,501.13,8972.0,481.3973,481.8202,481.0033,481.5799,8972.0
2022-09-15 12:15:00,501.28,501.7,501.0,501.7,6920.0,481.7241,482.1277,481.455,482.1277,6920.0
2022-09-15 12:20:00,501.46,501.48,500.57,500.76,10694.0,481.8971,481.9163,481.0418,481.2244,10694.0
2022-09-15 12:25:00,500.76,501.49,500.76,501.15,4491.0,481.2244,481.9259,481.2244,481.5991,4491.0
2022-09-15 12:30:00,501.21,502.13,501.14,502.13,3256.0,481.6568,482.5409,481.5895,482.5409,3256.0
2022-09-15 12:35:00,502.34,502.36,501.72,501.82,7763.0,482.7427,482.7619,482.1469,482.243,7763.0
2022-09-15 12:40:00,501.84,502.03,501.6,501.73,8713.0,482.2622,482.4448,482.0316,482.1565,8713.0
2022-09-15 12:45:00,501.65,501.91,501.53,501.91,8450.0,482.0796,482.3295,481.9643,482.3295,8450.0
2022-09-15 12:50:00,501.89,502.1,501.57,501.9,6997.0,482.3103,482.5121,482.0028,482.3199,6997.0
2022-09-15 12:55:00,501.88,503.22,501.75,503.1,8829.0,482.3007,483.5884,482.1757,483.4731,8829.0
2022-09-15 13:00:00,503.32,505.75,503.3,505.24,18127.0,483.6845,486.0197,483.6653,485.5296,18127.0
2022-09-15 13:05:00,505.28,505.99,505.12,505.7,12108.0,485.568,486.2503,485.4143,485.9716,12108.0
2022-09-15 13:10:00,505.71,505.71,504.65,504.76,6143.0,485.9813,485.9813,484.9626,485.0683,6143.0
2022-09-15 13:15:00,504.91,505.92,504.91,505.7,8903.0,485.2125,486.1831,485.2125,485.9716,8903.0
2022-09-15 13:20:00,505.69,505.89,505.33,505.89,3828.0,485.962,486.1542,485.6161,486.1542,3828.0
2022-09-15 13:25:00,505.68,506.59,505.42,505.81,4836.0,485.9524,486.8269,485.7026,486.0773,4836.0
2022-09-15 13:30:00,505.6,506.06,505.54,505.66,3707.0,485.8755,486.3176,485.8179,485.9332,3707.0
2022-09-15 13:35:00,505.56,505.91,504.87,505.11,5433.0,485.8371,486.1734,485.174,485.4047,5433.0
2022-09-15 13:40:00,504.95,505.25,504.6,504.61,6103.0,485.2509,485.5392,484.9146,484.9242,6103.0
2022-09-15 13:45:00,504.74,504.93,504.52,504.8,4271.0,485.0491,485.2317,484.8377,485.1068,4271.0
2022-09-15 13:50:00,504.62,504.75,504.35,504.75,2929.0,484.9338,485.0587,484.6743,485.0587,2929.0
2022-09-15 13:55:00,504.69,505.06,504.58,504.64,2938.0,485.001,485.3566,484.8953,484.953,2938.0
2022-09-15 14:00:00,504.67,504.67,502.47,502.8,5509.0,484.9818,484.9818,482.8676,483.1848,5509.0
2022-09-15 14:05:00,502.78,502.99,502.57,502.74,3485.0,483.1656,483.3674,482.9637,483.1271,3485.0
2022-09-15 14:10:00,502.71,503.5,502.71,503.24,3120.0,483.0983,483.8575,483.0983,483.6076,3120.0
2022-09-15 14:15:00,503.15,504.09,503.03,503.79,4275.0,483.5211,484.4245,483.4058,484.1362,4275.0
2022-09-15 14:20:00,503.77,503.77,503.32,503.49,3106.0,484.1169,484.1169,483.6845,483.8479,3106.0
2022-09-15 14:25:00,503.83,504.28,503.65,504.28,3272.0,484.1746,484.607,484.0016,484.607,3272.0
2022-09-15 14:30:00,504.0,504.8,503.97,504.16,4137.0,484.338,485.1068,484.3091,484.4917,4137.0
2022-09-15 14:35:00,504.44,504.93,504.14,504.73,3471.0,484.7608,485.2317,484.4725,485.0395,3471.0
2022-09-15 14:40:00,504.77,504.77,503.64,504.57,4311.0,485.0779,485.0779,483.992,484.8857,4311.0
2022-09-15 14:45:00,504.48,504.48,502.63,502.63,5231.0,484.7992,484.7992,483.0214,483.0214,5231.0
2022-09-15 14:50:00,502.77,503.18,502.34,503.08,3339.0,483.1559,483.55,482.7427,483.4539,3339.0
2022-09-15 14:55:00,503.0,503.0,502.5,502.61,4952.0,483.377,483.377,482.8965,483.0022,4952.0
2022-09-15 15:00:00,502.51,502.71,502.07,502.36,5100.0,482.9061,483.0983,482.4833,482.7619,5100.0
2022-09-15 15:05:00,502.38,502.46,501.76,501.84,6808.0,482.7812,482.858,482.1853,482.2622,6808.0
2022-09-15 15:10:00,501.78,501.81,501.03,501.36,16983.0,482.2046,482.2334,481.4838,481.801,16983.0
2022-09-15 15:15:00,501.46,501.74,501.03,501.08,7509.0,481.8971,482.1661,481.4838,481.5319,7509.0
2022-09-15 15:20:00,501.19,501.8,500.97,501.56,9478.0,481.6376,482.2238,481.4262,481.9932,9478.0
2022-09-15 15:25:00,501.83,501.88,500.65,500.88,7840.0,482.2526,482.3007,481.1187,481.3397,7840.0
2022-09-15 15:30:00,500.85,501.26,500.58,500.79,18711.0,481.3108,481.7049,481.0514,481.2532,18711.0
2022-09-15 15:35:00,500.81,501.8,500.71,501.41,27271.0,481.2724,482.2238,481.1763,481.849,27271.0
2022-09-15 15:40:00,501.43,502.5,500.96,502.44,23710.0,481.8682,482.8965,481.4166,482.8388,23710.0
2022-09-15 15:45:00,502.33,503.55,502.23,503.15,15542.0,482.7331,483.9055,482.637,483.5211,15542.0
2022-09-15 15:50:00,503.25,504.41,502.55,503.31,34369.0,483.6172,484.732,482.9445,483.6749,34369.0
2022-09-15 15:55:00,503.59,504.38,503.3,503.5,67848.0,483.944,484.7031,483.6653,483.8575,67848.0
2022-09-16 09:30:00,499.96,501.16,497.3,500.6,473835.0,480.4556,481.6088,477.8993,481.0706,473835.0
2022-09-16 09:35:00,500.39,503.12,499.82,503.03,18202.0,480.8688,483.4923,480.321,483.4058,18202.0
2022-09-16 09:40:00,503.0,503.24,500.63,501.13,14435.0,483.377,483.6076,481.0994,481.5799,14435.0
2022-09-16 09:45:00,501.26,502.43,500.89,501.1,10495.0,481.7049,482.8292,481.3493,481.5511,10495.0
2022-09-16 09:50:00,501.5,502.99,501.5,502.35,6695.0,481.9355,483.3674,481.9355,482.7523,6695.0
2022-09-16 09:55:00,502.63,502.63,501.7,501.75,8183.0,483.0214,483.0214,482.1277,482.1757,8183.0
2022-09-16 10:00:00,502.0,502.63,500.75,500.93,25497.0,482.416,483.0214,481.2148,481.3877,25497.0
2022-09-16 10:05:00,500.71,502.09,500.71,501.78,6835.0,481.1763,482.5025,481.1763,482.2046,6835.0
2022-09-16 10:10:00,501.77,504.12,501.71,503.71,13658.0,482.195,484.4533,482.1373,484.0593,13658.0
2022-09-16 10:15:00,503.48,504.67,503.3,503.36,15891.0,483.8382,484.9818,483.6653,483.7229,15891.0
2022-09-16 10:20:00,503.53,503.54,502.8,503.48,8633.0,483.8863,483.8959,483.1848,483.8382,8633.0
2022-09-16 10:25:00,503.44,503.96,502.88,502.97,4108.0,483.7998,484.2995,483.2617,483.3481,4108.0
2022-09-16 10:30:00,502.94,504.32,502.77,503.63,6570.0,483.3193,484.6455,483.1559,483.9824,6570.0
2022-09-16 10:35:00,504.03,504.39,502.86,503.39,5971.0,484.3668,484.7127,483.2424,483.7518,5971.0
2022-09-16 10:40:00,503.06,503.7,502.0,502.1,10033.0,483.4346,484.0497,482.416,482.5121,10033.0
2022-09-16 10:45:00,502.32,502.72,501.2,501.27,7390.0,482.7235,483.1079,481.6472,481.7145,7390.0
2022-09-16 10:50:00,501.07,502.6,501.02,501.88,4347.0,481.5223,482.9926,481.4742,482.3007,4347.0
2022-09-16 10:55:00,501.66,501.75,500.81,500.98,8191.0,482.0892,482.1757,481.2724,481.4358,8191.0
2022-09-16 11:00:00,500.94,501.4,500.25,500.71,13278.0,481.3973,481.8394,480.7343,481.1763,13278.0
2022-09-16 11:05:00,500.65,501.37,500.63,500.8,4140.0,481.1187,481.8106,481.0994,481.2628,4140.0
2022-09-16 11:10:00,500.64,501.47,500.23,501.15,15142.0,481.109,481.9067,480.715,481.5991,15142.0
2022-09-16 11:15:00,501.06,502.23,501.06,502.07,4488.0,481.5127,482.637,481.5127,482.4833,4488.0
2022-09-16 11:20:00,502.05,502.05,500.91,501.14,2715.0,482.464,482.464,481.3685,481.5895,2715.0
2022-09-16 11:25:00,501.01,501.78,500.9,501.12,5274.0,481.4646,482.2046,481.3589,481.5703,5274.0
2022-09-16 11:30:00,501.12,501.68,500.83,501.68,6878.0,481.5703,482.1085,481.2916,482.1085,6878.0
2022-09-16 11:35:00,501.16,501.2,500.55,500.71,7514.0,481.6088,481.6472,481.0226,481.1763,7514.0
2022-09-16 11:40:00,500.73,501.49,500.73,501.49,4983.0,481.1955,481.9259,481.1955,481.9259,4983.0
2022-09-16 11:45:00,501.32,501.52,501.24,501.49,2649.0,481.7625,481.9547,481.6856,481.9259,2649.0
2022-09-16 11:50:00,501.5,501.95,501.12,501.95,5536.0,481.9355,482.3679,481.5703,482.3679,5536.0
2022-09-16 11:55:00,502.14,503.42,502.06,503.31,7157.0,482.5505,483.7806,482.4736,483.6749,7157.0
2022-09-16 12:00:00,503.14,503.18,502.78,503.17,2244.0,483.5115,483.55,483.1656,483.5403,2244.0
2022-09-16 12:05:00,503.38,503.5,502.0,502.0,2794.0,483.7421,483.8575,482.416,482.416,2794.0
2022-09-16 12:10:00,502.01,502.21,501.41,501.63,3157.0,482.4256,482.6178,481.849,482.0604,3157.0
2022-09-16 12:15:00,501.25,501.28,500.65,501.08,6368.0,481.6952,481.7241,481.1187,481.5319,6368.0
2022-09-16 12:20:00,500.7,501.02,500.41,500.78,10074.0,481.1667,481.4742,480.888,481.2436,10074.0
2022-09-16 12:25:00,500.87,501.03,500.1,500.32,4960.0,481.3301,481.4838,480.5901,480.8015,4960.0
2022-09-16 12:30:00,500.29,500.78,500.18,500.56,3766.0,480.7727,481.2436,480.667,481.0322,3766.0
2022-09-16 12:35:00,500.67,500.73,500.08,500.21,6759.0,481.1379,481.1955,480.5709,480.6958,6759.0
2022-09-16 12:40:00,500.33,501.45,500.23,501.31,5432.0,480.8111,481.8874,480.715,481.7529,5432.0
2022-09-16 12:45:00,501.3,501.74,500.92,501.69,6370.0,481.7433,482.1661,481.3781,482.1181,6370.0
2022-09-16 12:50:00,501.58,501.83,501.36,501.38,4450.0,482.0124,482.2526,481.801,481.8202,4450.0
2022-09-16 12:55:00,501.37,501.91,501.36,501.91,3634.0,481.8106,482.3295,481.801,482.3295,3634.0
2022-09-16 13:00:00,501.86,501.96,500.9,500.9,3349.0,482.2814,482.3775,481.3589,481.3589,3349.0
2022-09-16 13:05:00,501.07,501.16,500.76,501.12,3568.0,481.5223,481.6088,481.2244,481.5703,3568.0
2022-09-16 13:10:00,501.17,501.73,500.88,501.25,4840.0,481.6184,482.1565,481.3397,481.6952,4840.0
2022-09-16 13:15:00,501.23,501.63,501.11,501.63,6092.0,481.676,482.0604,481.5607,482.0604,6092.0
2022-09-16 13:20:00,501.38,501.47,501.07,501.24,3724.0,481.8202,481.9067,481.5223,481.6856,3724.0
2022-09-16 13:25:00,501.19,501.33,500.79,501.15,5416.0,481.6376,481.7721,481.2532,481.5991,5416.0
2022-09-16 13:30:00,501.27,502.34,501.26,501.36,5517.0,481.7145,482.7427,481.7049,481.801,5517.0
2022-09-16 13:35:00,501.51,502.36,501.51,502.2,6163.0,481.9451,482.7619,481.9451,482.6082,6163.0
2022-09-16 13:40:00,502.15,502.24,501.8,501.95,4000.0,482.5601,482.6466,482.2238,482.3679,4000.0
2022-09-16 13:45:00,501.83,502.06,501.23,501.27,5650.0,482.2526,482.4736,481.676,481.7145,5650.0
2022-09-16 13:50:00,501.43,501.46,500.84,501.13,4452.0,481.8682,481.8971,481.3012,481.5799,4452.0
2022-09-16 13:55:00,501.14,501.61,501.1,501.23,4686.0,481.5895,482.0412,481.5511,481.676,4686.0
2022-09-16 14:00:00,501.17,501.92,501.13,501.46,6743.0,481.6184,482.3391,481.5799,481.8971,6743.0
2022-09-16 14:05:00,501.51,501.73,501.0,501.38,6865.0,481.9451,482.1565,481.455,481.8202,6865.0
2022-09-16 14:10:00,501.56,501.82,501.07,501.52,5339.0,481.9932,482.243,481.5223,481.9547,5339.0
2022-09-16 14:15:00,501.74,501.93,501.09,501.35,11952.0,482.1661,482.3487,481.5415,481.7913,11952.0
2022-09-16 14:20:00,501.41,501.78,501.41,501.57,2245.0,481.849,482.2046,481.849,482.0028,2245.0
2022-09-16 14:25:00,501.59,503.28,501.59,503.0,6823.0,482.022,483.646,482.022,483.377,6823.0
2022-09-16 14:30:00,503.0,503.0,501.94,502.57,8321.0,483.377,483.377,482.3583,482.9637,8321.0
2022-09-16 14:35:00,502.61,502.89,502.2,502.77,8862.0,483.0022,483.2713,482.6082,483.1559,8862.0
2022-09-16 14:40:00,502.92,502.93,502.26,502.66,4205.0,483.3001,483.3097,482.6658,483.0502,4205.0
2022-09-16 14:45:00,502.73,504.39,502.7,504.34,10469.0,483.1175,484.7127,483.0887,484.6647,10469.0
2022-09-16 14:50:00,504.34,504.56,503.99,504.5,6920.0,484.6647,484.8761,484.3284,484.8185,6920.0
2022-09-16 14:55:00,504.37,504.57,503.5,503.9,7183.0,484.6935,484.8857,483.8575,484.2419,7183.0
2022-09-16 15:00:00,504.06,504.55,503.87,504.55,8202.0,484.3956,484.8665,484.213,484.8665,8202.0
2022-09-16 15:05:00,504.62,505.39,504.61,505.05,22597.0,484.9338,485.6737,484.9242,485.347,22597.0
2022-09-16 15:10:00,505.05,505.05,503.97,503.97,12565.0,485.347,485.347,484.3091,484.3091,12565.0
2022-09-16 15:15:00,503.73,504.61,503.72,504.39,10168.0,484.0785,484.9242,484.0689,484.7127,10168.0
2022-09-16 15:20:00,504.38,505.37,504.38,504.76,21741.0,484.7031,485.6545,484.7031,485.0683,21741.0
2022-09-16 15:25:00,504.59,505.15,503.44,504.21,14339.0,484.9049,485.4431,483.7998,484.5398,14339.0
2022-09-16 15:30:00,503.9,504.16,503.11,503.24,15389.0,484.2419,484.4917,483.4827,483.6076,15389.0
2022-09-16 15:35:00,503.1,504.2,502.98,503.61,14656.0,483.4731,484.5302,483.3578,483.9632,14656.0
2022-09-16 15:40:00,503.74,505.23,503.73,505.23,18743.0,484.0881,485.52,484.0785,485.52,18743.0
2022-09-16 15:45:00,505.28,506.25,504.94,506.25,41813.0,485.568,486.5002,485.2413,486.5002,41813.0
2022-09-16 15:50:00,506.25,506.44,503.7,504.08,72944.0,486.5002,486.6828,484.0497,484.4148,72944.0
2022-09-16 15:55:00,503.8,504.88,503.62,503.99,125992.0,484.1458,485.1836,483.9728,484.3284,125992.0
2022-09-19 09:30:00,502.16,503.3,501.03,502.33,32938.0,482.5697,483.6653,481.4838,482.7331,32938.0
2022-09-19 09:35:00,501.8,503.34,501.37,502.63,16938.0,482.2238,483.7037,481.8106,483.0214,16938.0
2022-09-19 09:40:00,502.59,504.08,502.43,503.44,10157.0,482.983,484.4148,482.8292,483.7998,10157.0
2022-09-19 09:45:00,503.51,505.15,503.5,504.98,10954.0,483.8671,485.4431,483.8575,485.2797,10954.0
2022-09-19 09:50:00,505.03,505.25,504.23,504.24,9622.0,485.3278,485.5392,484.559,484.5686,9622.0
2022-09-19 09:55:00,504.43,504.45,503.16,503.58,5375.0,484.7512,484.7704,483.5307,483.9343,5375.0
2022-09-19 10:00:00,503.44,503.44,502.0,502.08,6396.0,483.7998,483.7998,482.416,482.4929,6396.0
2022-09-19 10:05:00,501.9,502.17,501.18,501.71,5425.0,482.3199,482.5794,481.628,482.1373,5425.0
2022-09-19 10:10:00,501.8,503.38,501.8,503.0,17212.0,482.2238,483.7421,482.2238,483.377,17212.0
2022-09-19 10:15:00,502.68,503.08,501.92,502.03,6979.0,483.0695,483.4539,482.3391,482.4448,6979.0
2022-09-19 10:20:00,502.15,502.49,502.07,502.19,4672.0,482.5601,482.8869,482.4833,482.5986,4672.0
2022-09-19 10:25:00,502.57,502.97,502.47,502.75,6050.0,482.9637,483.3481,482.8676,483.1367,6050.0
2022-09-19 10:30:00,502.81,503.05,501.7,501.97,10967.0,483.1944,483.425,482.1277,482.3872,10967.0
2022-09-19 10:35:00,502.26,502.99,502.26,502.85,5601.0,482.6658,483.3674,482.6658,483.2328,5601.0
2022-09-19 10:40:00,502.98,503.5,502.84,503.36,5493.0,483.3578,483.8575,483.2232,483.7229,5493.0
2022-09-19 10:45:00,503.48,503.71,502.56,502.76,7483.0,483.8382,484.0593,482.9541,483.1463,7483.0
2022-09-19 10:50:00,502.51,502.78,502.04,502.12,5737.0,482.9061,483.1656,482.4544,482.5313,5737.0
2022-09-19 10:55:00,502.16,502.6,501.8,502.2,3532.0,482.5697,482.9926,482.2238,482.6082,3532.0
2022-09-19 11:00:00,502.38,503.18,502.2,502.78,7492.0,482.7812,483.55,482.6082,483.1656,7492.0
2022-09-19 11:05:00,502.68,503.77,502.55,503.44,11817.0,483.0695,484.1169,482.9445,483.7998,11817.0
2022-09-19 11:10:00,503.63,503.63,502.66,502.74,3200.0,483.9824,483.9824,483.0502,483.1271,3200.0
2022-09-19 11:15:00,502.75,503.95,502.69,503.11,5000.0,483.1367,484.2899,483.0791,483.4827,5000.0
2022-09-19 11:20:00,502.84,503.11,502.36,502.55,5576.0,483.2232,483.4827,482.7619,482.9445,5576.0
2022-09-19 11:25:00,502.46,502.73,501.87,501.88,4560.0,482.858,483.1175,482.2911,482.3007,4560.0
2022-09-19 11:30:00,502.01,502.02,500.75,500.8,10857.0,482.4256,482.4352,481.2148,481.2628,10857.0
2022-09-19 11:35:00,500.63,500.69,499.24,499.38,20570.0,481.0994,481.1571,479.7637,479.8982,20570.0
2022-09-19 11:40:00,499.0,499.33,498.89,499.28,10040.0,479.533,479.8501,479.4273,479.8021,10040.0
2022-09-19 11:45:00,499.11,499.69,499.11,499.45,5642.0,479.6387,480.1961,479.6387,479.9655,5642.0
2022-09-19 11:50:00,499.6,500.04,499.5,499.92,4679.0,480.1096,480.5324,480.0135,480.4171,4679.0
2022-09-19 11:55:00,499.97,500.53,499.8,500.11,11834.0,480.4652,481.0033,480.3018,480.5997,11834.0
2022-09-19 12:00:00,500.36,500.82,500.24,500.43,4788.0,480.84,481.282,480.7246,480.9072,4788.0
2022-09-19 12:05:00,500.49,500.84,499.74,500.24,8882.0,480.9649,481.3012,480.2442,480.7246,8882.0
2022-09-19 12:10:00,500.15,500.44,499.78,500.21,11050.0,480.6382,480.9168,480.2826,480.6958,11050.0
2022-09-19 12:15:00,500.09,500.73,500.04,500.53,2641.0,480.5805,481.1955,480.5324,481.0033,2641.0
2022-09-19 12:20:00,500.4,500.59,500.08,500.24,2027.0,480.8784,481.061,480.5709,480.7246,2027.0
2022-09-19 12:25:00,500.15,500.2,499.87,499.97,26181.0,480.6382,480.6862,480.3691,480.4652,26181.0
2022-09-19 12:30:00,499.95,500.68,499.94,500.64,4583.0,480.446,481.1475,480.4363,481.109,4583.0
2022-09-19 12:35:00,500.65,501.69,500.65,501.47,6788.0,481.1187,482.1181,481.1187,481.9067,6788.0
2022-09-19 12:40:00,501.56,501.99,501.17,501.98,7049.0,481.9932,482.4064,481.6184,482.3968,7049.0
2022-09-19 12:45:00,501.94,502.11,501.61,501.67,3593.0,482.3583,482.5217,482.0412,482.0989,3593.0
2022-09-19 12:50:00,501.79,502.68,501.79,502.68,2834.0,482.2142,483.0695,482.2142,483.0695,2834.0
2022-09-19 12:55:00,502.79,503.36,502.72,503.02,7679.0,483.1752,483.7229,483.1079,483.3962,7679.0
2022-09-19 13:00:00,503.12,503.24,502.94,503.07,5064.0,483.4923,483.6076,483.3193,483.4442,5064.0
2022-09-19 13:05:00,502.95,503.19,502.7,503.15,2400.0,483.3289,483.5596,483.0887,483.5211,2400.0
2022-09-19 13:10:00,503.0,503.05,502.22,502.64,4603.0,483.377,483.425,482.6274,483.031,4603.0
2022-09-19 13:15:00,502.33,502.48,501.82,502.06,4728.0,482.7331,482.8773,482.243,482.4736,4728.0
2022-09-19 13:20:00,502.25,502.48,501.92,502.44,2808.0,482.6562,482.8773,482.3391,482.8388,2808.0
2022-09-19 13:25:00,502.54,503.06,502.44,503.02,3988.0,482.9349,483.4346,482.8388,483.3962,3988.0
2022-09-19 13:30:00,503.06,503.13,501.96,502.29,3385.0,483.4346,483.5019,482.3775,482.6947,3385.0
2022-09-19 13:35:00,502.36,502.36,501.58,502.16,8007.0,482.7619,482.7619,482.0124,482.5697,8007.0
2022-09-19 13:40:00,502.21,502.31,501.87,502.22,5071.0,482.6178,482.7139,482.2911,482.6274,5071.0
2022-09-19 13:45:00,502.21,502.73,502.21,502.57,1350.0,482.6178,483.1175,482.6178,482.9637,1350.0
2022-09-19 13:50:00,502.35,502.57,501.89,502.01,2302.0,482.7523,482.9637,482.3103,482.4256,2302.0
2022-09-19 13:55:00,502.0,502.14,501.76,502.13,3442.0,482.416,482.5505,482.1853,482.5409,3442.0
2022-09-19 14:00:00,502.06,502.07,501.37,501.37,4306.0,482.4736,482.4833,481.8106,481.8106,4306.0
2022-09-19 14:05:00,501.42,501.72,501.14,501.61,2405.0,481.8586,482.1469,481.5895,482.0412,2405.0
2022-09-19 14:10:00,501.75,501.75,500.7,500.87,3596.0,482.1757,482.1757,481.1667,481.3301,3596.0
2022-09-19 14:15:00,500.91,501.72,500.9,501.34,2892.0,481.3685,482.1469,481.3589,481.7817,2892.0
2022-09-19 14:20:00,501.3,501.41,500.57,500.88,6266.0,481.7433,481.849,481.0418,481.3397,6266.0
2022-09-19 14:25:00,500.58,501.21,500.58,501.14,3280.0,481.0514,481.6568,481.0514,481.5895,3280.0
2022-09-19 14:30:00,501.33,501.67,501.32,501.67,3783.0,481.7721,482.0989,481.7625,482.0989,3783.0
2022-09-19 14:35:00,501.51,501.76,501.19,501.55,5520.0,481.9451,482.1853,481.6376,481.9835,5520.0
2022-09-19 14:40:00,501.45,501.45,500.99,501.08,8560.0,481.8874,481.8874,481.4454,481.5319,8560.0
2022-09-19 14:45:00,500.9,501.06,500.53,500.53,1974.0,481.3589,481.5127,481.0033,481.0033,1974.0
2022-09-19 14:50:00,500.77,501.5,500.77,501.2,3783.0,481.234,481.9355,481.234,481.6472,3783.0
2022-09-19 14:55:00,501.2,501.71,501.06,501.62,6815.0,481.6472,482.1373,481.5127,482.0508,6815.0
2022-09-19 15:00:00,501.74,503.57,501.73,503.51,6556.0,482.1661,483.9247,482.1565,483.8671,6556.0
2022-09-19 15:05:00,503.57,504.16,503.55,503.93,8299.0,483.9247,484.4917,483.9055,484.2707,8299.0
2022-09-19 15:10:00,503.78,505.29,503.78,504.76,15527.0,484.1265,485.5776,484.1265,485.0683,15527.0
2022-09-19 15:15:00,504.65,504.95,504.33,504.58,4008.0,484.9626,485.2509,484.6551,484.8953,4008.0
2022-09-19 15:20:00,504.6,505.27,504.41,504.85,6476.0,484.9146,485.5584,484.732,485.1548,6476.0
2022-09-19 15:25:00,504.91,505.33,504.62,504.77,6149.0,485.2125,485.6161,484.9338,485.0779,6149.0
2022-09-19 15:30:00,504.85,505.48,504.52,505.22,10375.0,485.1548,485.7602,484.8377,485.5104,10375.0
2022-09-19 15:35:00,504.94,506.1,504.81,505.69,16582.0,485.2413,486.356,485.1164,485.962,16582.0
2022-09-19 15:40:00,505.7,506.47,505.7,506.34,5846.0,485.9716,486.7116,485.9716,486.5867,5846.0
2022-09-19 15:45:00,506.23,506.49,505.7,505.75,9562.0,486.481,486.7308,485.9716,486.0197,9562.0
2022-09-19 15:50:00,505.91,506.11,505.0,506.1,14353.0,486.1734,486.3656,485.2989,486.356,14353.0
2022-09-19 15:55:00,506.13,506.71,505.61,506.7,41015.0,486.3849,486.9422,485.8852,486.9326,41015.0
2022-09-20 09:30:00,503.56,503.56,499.67,500.03,30551.0,483.9151,483.9151,480.1769,480.5228,30551.0
2022-09-20 09:35:00,499.66,499.72,497.66,497.87,28611.0,480.1673,480.2249,478.2453,478.4471,28611.0
2022-09-20 09:40:00,497.95,498.47,497.66,498.3,29324.0,478.524,479.0237,478.2453,478.8603,29324.0
2022-09-20 09:45:00,498.22,499.21,497.98,498.37,18866.0,478.7835,479.7348,478.5528,478.9276,18866.0
2022-09-20 09:50:00,498.37,498.64,498.07,498.64,8163.0,478.9276,479.1871,478.6393,479.1871,8163.0
2022-09-20 09:55:00,498.71,499.34,498.49,499.0,13164.0,479.2543,479.8598,479.0429,479.533,13164.0
2022-09-20 10:00:00,498.98,499.31,497.8,498.71,19917.0,479.5138,479.8309,478.3798,479.2543,19917.0
2022-09-20 10:05:00,498.9,499.3,498.76,499.29,6015.0,479.4369,479.8213,479.3024,479.8117,6015.0
2022-09-20 10:10:00,499.21,499.21,497.89,498.47,13818.0,479.7348,479.7348,478.4663,479.0237,13818.0
2022-09-20 10:15:00,498.62,498.65,497.91,497.98,11083.0,479.1678,479.1967,478.4855,478.5528,11083.0
2022-09-20 10:20:00,498.0,499.25,497.95,499.07,9000.0,478.572,479.7733,478.524,479.6003,9000.0
2022-09-20 10:25:00,499.04,500.53,499.0,500.5,11051.0,479.5715,481.0033,479.533,480.9745,11051.0
2022-09-20 10:30:00,500.49,500.58,499.32,499.69,7788.0,480.9649,481.0514,479.8405,480.1961,7788.0
2022-09-20 10:35:00,499.55,499.81,498.56,499.56,12387.0,480.0616,480.3114,479.1102,480.0712,12387.0
2022-09-20 10:40:00,499.54,500.43,499.31,499.78,5941.0,480.052,480.9072,479.8309,480.2826,5941.0
2022-09-20 10:45:00,499.71,499.98,499.16,499.87,4800.0,480.2153,480.4748,479.6868,480.3691,4800.0
2022-09-20 10:50:00,499.92,500.67,499.67,499.98,10002.0,480.4171,481.1379,480.1769,480.4748,10002.0
2022-09-20 10:55:00,499.88,500.3,499.83,500.15,3243.0,480.3787,480.7823,480.3306,480.6382,3243.0
2022-09-20 11:00:00,500.07,500.1,499.25,499.35,6902.0,480.5613,480.5901,479.7733,479.8694,6902.0
2022-09-20 11:05:00,499.44,500.09,499.21,499.91,12178.0,479.9559,480.5805,479.7348,480.4075,12178.0
2022-09-20 11:10:00,500.01,500.13,499.14,499.25,5350.0,480.5036,480.6189,479.6676,479.7733,5350.0
2022-09-20 11:15:00,499.3,499.3,497.99,498.43,19927.0,479.8213,479.8213,478.5624,478.9853,19927.0
2022-09-20 11:20:00,498.25,498.54,497.98,497.98,12765.0,478.8123,479.091,478.5528,478.5528,12765.0
2022-09-20 11:25:00,497.89,498.79,497.88,498.43,7858.0,478.4663,479.3312,478.4567,478.9853,7858.0
2022-09-20 11:30:00,498.42,498.65,497.8,498.25,6776.0,478.9756,479.1967,478.3798,478.8123,6776.0
2022-09-20 11:35:00,498.39,498.6,497.96,497.97,5278.0,478.9468,479.1486,478.5336,478.5432,5278.0
2022-09-20 11:40:00,498.06,498.35,498.0,498.3,2100.0,478.6297,478.9084,478.572,478.8603,2100.0
2022-09-20 11:45:00,498.47,499.3,498.43,499.3,7726.0,479.0237,479.8213,478.9853,479.8213,7726.0
2022-09-20 11:50:00,499.31,500.29,498.91,500.23,8979.0,479.8309,480.7727,479.4465,480.715,8979.0
2022-09-20 11:55:00,500.33,500.68,500.11,500.11,4044.0,480.8111,481.1475,480.5997,480.5997,4044.0
2022-09-20 12:00:00,500.19,500.34,499.75,500.31,5907.0,480.6766,480.8207,480.2538,480.7919,5907.0
2022-09-20 12:05:00,500.31,500.4,499.92,499.92,3097.0,480.7919,480.8784,480.4171,480.4171,3097.0
2022-09-20 12:10:00,500.02,500.39,499.88,500.06,4507.0,480.5132,480.8688,480.3787,480.5517,4507.0
2022-09-20 12:15:00,500.0,500.09,499.38,499.6,4788.0,480.494,480.5805,479.8982,480.1096,4788.0
2022-09-20 12:20:00,499.81,500.03,499.3,499.73,5000.0,480.3114,480.5228,479.8213,480.2345,5000.0
2022-09-20 12:25:00,499.66,499.74,498.59,498.62,9356.0,480.1673,480.2442,479.139,479.1678,9356.0
2022-09-20 12:30:00,498.73,498.83,497.81,498.15,7652.0,479.2736,479.3697,478.3894,478.7162,7652.0
2022-09-20 12:35:00,498.03,498.35,497.86,498.16,11716.0,478.6009,478.9084,478.4375,478.7258,11716.0
2022-09-20 12:40:00,498.3,498.4,497.94,498.25,3767.0,478.8603,478.9564,478.5144,478.8123,3767.0
2022-09-20 12:45:00,498.16,498.34,497.78,498.02,5450.0,478.7258,478.8988,478.3606,478.5913,5450.0
2022-09-20 12:50:00,498.26,498.27,497.92,498.12,3906.0,478.8219,478.8315,478.4952,478.6874,3906.0
2022-09-20 12:55:00,498.16,498.29,497.95,498.19,3723.0,478.7258,478.8507,478.524,478.7546,3723.0
2022-09-20 13:00:00,498.23,498.32,497.94,498.0,4389.0,478.7931,478.8795,478.5144,478.572,4389.0
2022-09-20 13:05:00,497.81,498.33,497.73,498.14,7921.0,478.3894,478.8892,478.3126,478.7066,7921.0
2022-09-20 13:10:00,498.08,498.08,497.62,497.7,6296.0,478.6489,478.6489,478.2069,478.2837,6296.0
2022-09-20 13:15:00,497.7,497.7,496.8,496.9,9879.0,478.2837,478.2837,477.4188,477.5149,9879.0
2022-09-20 13:20:00,496.9,497.74,496.88,497.73,5573.0,477.5149,478.3222,477.4957,478.3126,5573.0
2022-09-20 13:25:00,497.59,497.67,496.43,496.55,7021.0,478.178,478.2549,477.0633,477.1786,7021.0
2022-09-20 13:30:00,496.4,496.4,495.61,495.79,4625.0,477.0345,477.0345,476.2753,476.4482,4625.0
2022-09-20 13:35:00,495.57,495.9,495.47,495.59,4378.0,476.2368,476.554,476.1407,476.2561,4378.0
2022-09-20 13:40:00,495.59,495.85,495.37,495.51,5702.0,476.2561,476.5059,476.0446,476.1792,5702.0
2022-09-20 13:45:00,495.32,495.42,494.5,494.61,24295.0,475.9966,476.0927,475.2086,475.3143,24295.0
2022-09-20 13:50:00,494.5,494.9,494.1,494.59,9486.0,475.2086,475.593,474.8242,475.2951,9486.0
2022-09-20 13:55:00,494.62,494.62,493.6,493.61,11776.0,475.3239,475.3239,474.3437,474.3533,11776.0
2022-09-20 14:00:00,493.6,494.76,493.42,494.36,14722.0,474.3437,475.4584,474.1707,475.074,14722.0
2022-09-20 14:05:00,494.54,494.88,494.12,494.86,7199.0,475.247,475.5738,474.8434,475.5545,7199.0
2022-09-20 14:10:00,494.85,495.66,494.66,495.66,6169.0,475.5449,476.3233,475.3623,476.3233,6169.0
2022-09-20 14:15:00,495.3,495.82,494.87,495.82,7308.0,475.9774,476.4771,475.5641,476.4771,7308.0
2022-09-20 14:20:00,495.9,496.91,495.8,496.37,12324.0,476.554,477.5246,476.4579,477.0056,12324.0
2022-09-20 14:25:00,496.44,496.97,496.2,496.74,11032.0,477.0729,477.5822,476.8423,477.3612,11032.0
2022-09-20 14:30:00,496.33,496.53,495.29,495.51,7369.0,476.9672,477.1594,475.9678,476.1792,7369.0
2022-09-20 14:35:00,495.52,495.71,495.28,495.63,3932.0,476.1888,476.3714,475.9581,476.2945,3932.0
2022-09-20 14:40:00,495.64,495.92,494.97,495.82,8301.0,476.3041,476.5732,475.6602,476.4771,8301.0
2022-09-20 14:45:00,495.78,497.73,495.78,497.35,7572.0,476.4386,478.3126,476.4386,477.9474,7572.0
2022-09-20 14:50:00,497.18,497.43,496.69,496.93,6906.0,477.784,478.0243,477.3131,477.5438,6906.0
2022-09-20 14:55:00,496.81,497.81,496.81,497.51,5876.0,477.4285,478.3894,477.4285,478.1011,5876.0
2022-09-20 15:00:00,497.4,498.32,497.32,497.73,6794.0,477.9954,478.8795,477.9186,478.3126,6794.0
2022-09-20 15:05:00,497.68,497.68,496.74,496.74,7477.0,478.2645,478.2645,477.3612,477.3612,7477.0
2022-09-20 15:10:00,496.96,497.58,496.88,497.46,8306.0,477.5726,478.1684,477.4957,478.0531,8306.0
2022-09-20 15:15:00,497.03,497.74,496.95,497.74,8519.0,477.6399,478.3222,477.563,478.3222,8519.0
2022-09-20 15:20:00,497.56,498.6,497.56,498.52,9015.0,478.1492,479.1486,478.1492,479.0717,9015.0
2022-09-20 15:25:00,498.3,498.75,498.23,498.39,8350.0,478.8603,479.2928,478.7931,478.9468,8350.0
2022-09-20 15:30:00,498.39,499.5,497.46,499.21,14357.0,478.9468,480.0135,478.0531,479.7348,14357.0
2022-09-20 15:35:00,499.26,500.58,499.18,500.48,14652.0,479.7829,481.0514,479.706,480.9553,14652.0
2022-09-20 15:40:00,500.47,500.72,499.93,500.66,6821.0,480.9457,481.1859,480.4267,481.1283,6821.0
2022-09-20 15:45:00,500.75,501.01,499.73,499.74,17970.0,481.2148,481.4646,480.2345,480.2442,17970.0
2022-09-20 15:50:00,499.74,500.57,499.56,500.57,34291.0,480.2442,481.0418,480.0712,481.0418,34291.0
2022-09-20 15:55:00,500.46,500.46,499.3,499.56,56791.0,480.9361,480.9361,479.8213,480.0712,56791.0
2022-09-21 09:30:00,502.5,504.9,501.56,503.05,43757.0,482.8965,485.2029,481.9932,483.425,43757.0
2022-09-21 09:35:00,503.43,503.43,502.05,503.24,8852.0,483.7902,483.7902,482.464,483.6076,8852.0
2022-09-21 09:40:00,503.26,503.29,502.28,502.7,10864.0,483.6268,483.6557,482.6851,483.0887,10864.0
2022-09-21 09:45:00,502.58,505.57,502.34,505.54,27675.0,482.9734,485.8467,482.7427,485.8179,27675.0
2022-09-21 09:50:00,505.5,505.75,504.9,504.9,9567.0,485.7794,486.0197,485.2029,485.2029,9567.0
2022-09-21 09:55:00,505.1,505.55,504.5,504.91,11421.0,485.395,485.8275,484.8185,485.2125,11421.0
2022-09-21 10:00:00,505.16,505.76,505.04,505.71,17464.0,485.4527,486.0293,485.3374,485.9813,17464.0
2022-09-21 10:05:00,506.0,506.0,504.91,505.63,8433.0,486.2599,486.2599,485.2125,485.9044,8433.0
2022-09-21 10:10:00,505.8,506.43,505.77,506.42,7436.0,486.0677,486.6732,486.0389,486.6636,7436.0
2022-09-21 10:15:00,506.17,506.17,504.87,505.18,9623.0,486.4233,486.4233,485.174,485.4719,9623.0
2022-09-21 10:20:00,505.04,505.59,504.8,505.48,6915.0,485.3374,485.8659,485.1068,485.7602,6915.0
2022-09-21 10:25:00,505.59,506.3,505.02,506.3,12058.0,485.8659,486.5482,485.3182,486.5482,12058.0
2022-09-21 10:30:00,506.21,506.24,503.64,503.73,11921.0,486.4617,486.4906,483.992,484.0785,11921.0
2022-09-21 10:35:00,503.74,504.63,503.74,504.45,1643.0,484.0881,484.9434,484.0881,484.7704,1643.0
2022-09-21 10:40:00,504.14,504.39,503.33,503.43,4617.0,484.4725,484.7127,483.6941,483.7902,4617.0
2022-09-21 10:45:00,503.2,503.79,502.71,503.15,5714.0,483.5692,484.1362,483.0983,483.5211,5714.0
2022-09-21 10:50:00,503.36,503.75,503.05,503.55,3581.0,483.7229,484.0977,483.425,483.9055,3581.0
2022-09-21 10:55:00,503.6,503.83,502.6,502.6,2765.0,483.9536,484.1746,482.9926,482.9926,2765.0
2022-09-21 11:00:00,502.79,502.92,501.96,502.07,5143.0,483.1752,483.3001,482.3775,482.4833,5143.0
2022-09-21 11:05:00,502.03,502.03,501.06,501.28,3089.0,482.4448,482.4448,481.5127,481.7241,3089.0
2022-09-21 11:10:00,501.6,501.9,501.27,501.9,3033.0,482.0316,482.3199,481.7145,482.3199,3033.0
2022-09-21 11:15:00,501.8,501.8,500.75,500.78,4406.0,482.2238,482.2238,481.2148,481.2436,4406.0
2022-09-21 11:20:00,500.95,501.36,500.78,501.25,4100.0,481.4069,481.801,481.2436,481.6952,4100.0
2022-09-21 11:25:00,501.24,501.95,501.19,501.85,4899.0,481.6856,482.3679,481.6376,482.2718,4899.0
2022-09-21 11:30:00,502.0,502.37,501.74,501.78,3912.0,482.416,482.7716,482.1661,482.2046,3912.0
2022-09-21 11:35:00,502.08,502.23,501.35,501.87,4884.0,482.4929,482.637,481.7913,482.2911,4884.0
2022-09-21 11:40:00,501.86,502.58,501.71,502.25,6605.0,482.2814,482.9734,482.1373,482.6562,6605.0
2022-09-21 11:45:00,502.45,502.47,502.03,502.04,2714.0,482.8484,482.8676,482.4448,482.4544,2714.0
2022-09-21 11:50:00,502.02,502.38,502.02,502.2,2100.0,482.4352,482.7812,482.4352,482.6082,2100.0
2022-09-21 11:55:00,502.27,502.53,502.15,502.44,5249.0,482.6755,482.9253,482.5601,482.8388,5249.0
2022-09-21 12:00:00,502.46,502.6,502.2,502.47,2606.0,482.858,482.9926,482.6082,482.8676,2606.0
2022-09-21 12:05:00,502.36,502.7,502.3,502.65,6130.0,482.7619,483.0887,482.7043,483.0406,6130.0
2022-09-21 12:10:00,502.54,502.76,502.49,502.75,3151.0,482.9349,483.1463,482.8869,483.1367,3151.0
2022-09-21 12:15:00,502.62,502.77,502.34,502.77,1726.0,483.0118,483.1559,482.7427,483.1559,1726.0
2022-09-21 12:20:00,502.6,502.6,502.06,502.3,3131.0,482.9926,482.9926,482.4736,482.7043,3131.0
2022-09-21 12:25:00,502.44,502.82,502.38,502.55,1700.0,482.8388,483.204,482.7812,482.9445,1700.0
2022-09-21 12:30:00,502.71,502.9,502.33,502.87,6065.0,483.0983,483.2809,482.7331,483.252,6065.0
2022-09-21 12:35:00,502.93,503.27,502.9,503.05,3241.0,483.3097,483.6364,483.2809,483.425,3241.0
2022-09-21 12:40:00,503.15,503.17,502.69,502.73,5225.0,483.5211,483.5403,483.0791,483.1175,5225.0
2022-09-21 12:45:00,502.63,503.03,502.62,503.03,2426.0,483.0214,483.4058,483.0118,483.4058,2426.0
2022-09-21 12:50:00,503.09,503.28,502.69,503.11,5299.0,483.4635,483.646,483.0791,483.4827,5299.0
2022-09-21 12:55:00,503.12,503.12,502.5,502.51,3100.0,483.4923,483.4923,482.8965,482.9061,3100.0
2022-09-21 13:00:00,502.4,502.68,502.16,502.32,1795.0,482.8004,483.0695,482.5697,482.7235,1795.0
2022-09-21 13:05:00,502.25,502.35,501.85,502.06,5342.0,482.6562,482.7523,482.2718,482.4736,5342.0
2022-09-21 13:10:00,502.14,502.49,502.09,502.12,3644.0,482.5505,482.8869,482.5025,482.5313,3644.0
2022-09-21 13:15:00,502.0,502.0,501.18,501.3,4678.0,482.416,482.416,481.628,481.7433,4678.0
2022-09-21 13:20:00,501.29,501.52,501.06,501.11,4063.0,481.7337,481.9547,481.5127,481.5607,4063.0
2022-09-21 13:25:00,501.11,501.43,500.83,501.43,5524.0,481.5607,481.8682,481.2916,481.8682,5524.0
2022-09-21 13:30:00,501.51,501.92,501.49,501.92,3856.0,481.9451,482.3391,481.9259,482.3391,3856.0
2022-09-21 13:35:00,501.75,502.25,501.53,502.25,4503.0,482.1757,482.6562,481.9643,482.6562,4503.0
2022-09-21 13:40:00,502.23,502.65,501.93,502.65,4275.0,482.637,483.0406,482.3487,483.0406,4275.0
2022-09-21 13:45:00,502.64,502.81,502.37,502.7,4099.0,483.031,483.1944,482.7716,483.0887,4099.0
2022-09-21 13:50:00,502.81,503.0,502.52,502.52,2817.0,483.1944,483.377,482.9157,482.9157,2817.0
2022-09-21 13:55:00,502.52,504.2,502.41,503.81,9814.0,482.9157,484.5302,482.81,484.1554,9814.0
2022-09-21 14:00:00,503.62,503.62,494.27,494.42,33400.0,483.9728,483.9728,474.9875,475.1317,33400.0
2022-09-21 14:05:00,494.56,498.42,493.78,497.45,28479.0,475.2662,478.9756,474.5167,478.0435,28479.0
2022-09-21 14:10:00,497.42,498.02,494.4,494.4,14907.0,478.0147,478.5913,475.1125,475.1125,14907.0
2022-09-21 14:15:00,494.56,495.99,494.52,495.99,13856.0,475.2662,476.6404,475.2278,476.6404,13856.0
2022-09-21 14:20:00,495.99,497.63,495.9,497.6,11069.0,476.6404,478.2165,476.554,478.1876,11069.0
2022-09-21 14:25:00,497.58,498.65,496.97,497.16,19242.0,478.1684,479.1967,477.5822,477.7648,19242.0
2022-09-21 14:30:00,497.0,501.47,495.5,501.1,16623.0,477.611,481.9067,476.1696,481.5511,16623.0
2022-09-21 14:35:00,500.61,501.64,498.27,499.81,9347.0,481.0802,482.07,478.8315,480.3114,9347.0
2022-09-21 14:40:00,500.2,504.8,498.27,504.61,13214.0,480.6862,485.1068,478.8315,484.9242,13214.0
2022-09-21 14:45:00,504.99,506.25,500.92,501.96,26849.0,485.2893,486.5002,481.3781,482.3775,26849.0
2022-09-21 14:50:00,501.63,503.69,500.48,503.68,11725.0,482.0604,484.0401,480.9553,484.0304,11725.0
2022-09-21 14:55:00,503.92,504.39,502.64,503.86,17901.0,484.2611,484.7127,483.031,484.2034,17901.0
2022-09-21 15:00:00,504.42,504.99,502.52,503.58,14174.0,484.7416,485.2893,482.9157,483.9343,14174.0
2022-09-21 15:05:00,503.1,504.93,502.75,502.78,14192.0,483.4731,485.2317,483.1367,483.1656,14192.0
2022-09-21 15:10:00,502.5,503.5,498.72,503.3,19591.0,482.8965,483.8575,479.2639,483.6653,19591.0
2022-09-21 15:15:00,503.22,504.21,502.32,502.49,17398.0,483.5884,484.5398,482.7235,482.8869,17398.0
2022-09-21 15:20:00,502.29,502.39,500.55,501.51,7981.0,482.6947,482.7908,481.0226,481.9451,7981.0
2022-09-21 15:25:00,501.29,501.45,498.2,498.66,15177.0,481.7337,481.8874,478.7642,479.2063,15177.0
2022-09-21 15:30:00,498.22,499.27,496.6,499.07,17812.0,478.7835,479.7925,477.2266,479.6003,17812.0
2022-09-21 15:35:00,498.92,499.14,496.32,496.44,23082.0,479.4561,479.6676,476.9576,477.0729,23082.0
2022-09-21 15:40:00,496.16,496.89,495.12,495.12,20456.0,476.8038,477.5053,475.8044,475.8044,20456.0
2022-09-21 15:45:00,495.0,495.08,494.0,494.74,24865.0,475.6891,475.7659,474.7281,475.4392,24865.0
2022-09-21 15:50:00,494.31,495.85,494.27,494.75,38483.0,475.026,476.5059,474.9875,475.4488,38483.0
2022-09-21 15:55:00,494.56,494.56,493.0,493.11,91826.0,475.2662,475.2662,473.7671,473.8728,91826.0
2022-09-22 09:30:00,494.0,494.0,489.53,490.16,46582.0,474.7281,474.7281,470.4325,471.0379,46582.0
2022-09-22 09:35:00,489.51,490.13,488.42,489.17,19509.0,470.4132,471.0091,469.3658,470.0865,19509.0
2022-09-22 09:40:00,488.97,490.49,488.19,488.73,27291.0,469.8943,471.355,469.1447,469.6637,27291.0
2022-09-22 09:45:00,488.88,489.12,487.5,488.87,21677.0,469.8078,470.0385,468.4817,469.7982,21677.0
2022-09-22 09:50:00,488.69,490.84,488.69,490.52,28318.0,469.6252,471.6914,469.6252,471.3838,28318.0
2022-09-22 09:55:00,490.6,490.67,489.06,490.2,10556.0,471.4607,471.528,469.9808,471.0763,10556.0
2022-09-22 10:00:00,489.84,490.5,488.63,488.68,18468.0,470.7304,471.3646,469.5676,469.6156,18468.0
2022-09-22 10:05:00,488.73,489.55,488.39,489.09,14122.0,469.6637,470.4517,469.3369,470.0096,14122.0
2022-09-22 10:10:00,488.91,489.99,487.85,489.99,11303.0,469.8367,470.8745,468.818,470.8745,11303.0
2022-09-22 10:15:00,489.93,489.93,487.4,487.83,12082.0,470.8169,470.8169,468.3856,468.7988,12082.0
2022-09-22 10:20:00,487.67,488.91,487.62,488.91,13369.0,468.645,469.8367,468.597,469.8367,13369.0
2022-09-22 10:25:00,488.89,489.06,488.08,488.54,4604.0,469.8174,469.9808,469.039,469.4811,4604.0
2022-09-22 10:30:00,488.47,488.69,487.07,487.15,13227.0,469.4138,469.6252,468.0684,468.1453,13227.0
2022-09-22 10:35:00,487.0,487.33,486.33,486.93,12724.0,468.0012,468.3183,467.3573,467.9339,12724.0
2022-09-22 10:40:00,487.07,487.75,486.65,487.0,11891.0,468.0684,468.7219,467.6648,468.0012,11891.0
2022-09-22 10:45:00,486.85,487.38,486.47,486.78,13763.0,467.857,468.3663,467.4918,467.7897,13763.0
2022-09-22 10:50:00,486.96,486.96,485.19,485.19,10293.0,467.9627,467.9627,466.2618,466.2618,10293.0
2022-09-22 10:55:00,485.09,485.42,484.41,484.63,15033.0,466.1657,466.4828,465.5122,465.7236,15033.0
2022-09-22 11:00:00,484.69,485.76,484.55,485.49,16391.0,465.7813,466.8095,465.6467,466.5501,16391.0
2022-09-22 11:05:00,485.57,486.92,485.43,486.55,9454.0,466.627,467.9243,466.4924,467.5687,9454.0
2022-09-22 11:10:00,486.45,486.45,485.68,486.29,10734.0,467.4726,467.4726,466.7327,467.3189,10734.0
2022-09-22 11:15:00,486.19,486.79,485.99,486.48,5238.0,467.2228,467.7994,467.0306,467.5015,5238.0
2022-09-22 11:20:00,486.36,487.0,486.0,486.24,7975.0,467.3861,468.0012,467.0402,467.2708,7975.0
2022-09-22 11:25:00,486.3,486.75,485.56,486.43,22234.0,467.3285,467.7609,466.6173,467.4534,22234.0
2022-09-22 11:30:00,486.5,487.79,486.5,487.27,6984.0,467.5207,468.7603,467.5207,468.2606,6984.0
2022-09-22 11:35:00,487.31,487.67,486.91,487.21,7414.0,468.2991,468.645,467.9147,468.203,7414.0
2022-09-22 11:40:00,487.17,487.17,486.1,486.35,5999.0,468.1645,468.1645,467.1363,467.3765,5999.0
2022-09-22 11:45:00,486.09,487.4,486.09,487.0,8580.0,467.1267,468.3856,467.1267,468.0012,8580.0
2022-09-22 11:50:00,486.82,487.48,486.64,486.71,14820.0,467.8282,468.4624,467.6552,467.7225,14820.0
2022-09-22 11:55:00,486.62,487.08,485.83,486.23,8570.0,467.636,468.078,466.8768,467.2612,8570.0
2022-09-22 12:00:00,486.02,486.66,486.0,486.42,10198.0,467.0594,467.6744,467.0402,467.4438,10198.0
2022-09-22 12:05:00,486.3,487.0,485.51,486.85,11154.0,467.3285,468.0012,466.5693,467.857,11154.0
2022-09-22 12:10:00,486.54,486.82,486.34,486.55,9265.0,467.5591,467.8282,467.3669,467.5687,9265.0
2022-09-22 12:15:00,486.59,487.06,486.21,487.06,5450.0,467.6072,468.0588,467.242,468.0588,5450.0
2022-09-22 12:20:00,487.11,488.43,486.62,488.43,10968.0,468.1069,469.3754,467.636,469.3754,10968.0
2022-09-22 12:25:00,488.34,488.34,486.89,487.32,8104.0,469.2889,469.2889,467.8955,468.3087,8104.0
2022-09-22 12:30:00,487.18,487.71,486.84,487.36,7373.0,468.1741,468.6835,467.8474,468.3471,7373.0
2022-09-22 12:35:00,487.49,488.1,487.34,487.82,12355.0,468.472,469.0583,468.3279,468.7892,12355.0
2022-09-22 12:40:00,487.7,488.01,487.47,487.78,16323.0,468.6739,468.9718,468.4528,468.7507,16323.0
2022-09-22 12:45:00,487.79,487.89,487.01,487.27,5605.0,468.7603,468.8564,468.0108,468.2606,5605.0
2022-09-22 12:50:00,487.38,487.72,487.23,487.27,9963.0,468.3663,468.6931,468.2222,468.2606,9963.0
2022-09-22 12:55:00,487.32,488.04,487.0,487.14,6523.0,468.3087,469.0006,468.0012,468.1357,6523.0
2022-09-22 13:00:00,487.01,487.43,486.76,486.77,10087.0,468.0108,468.4144,467.7705,467.7801,10087.0
2022-09-22 13:05:00,486.83,487.29,486.29,486.34,10986.0,467.8378,468.2799,467.3189,467.3669,10986.0
2022-09-22 13:10:00,486.25,486.49,485.78,485.97,10500.0,467.2804,467.5111,466.8288,467.0113,10500.0
2022-09-22 13:15:00,485.87,486.36,485.61,486.17,15094.0,466.9152,467.3861,466.6654,467.2035,15094.0
2022-09-22 13:20:00,486.21,486.5,486.03,486.22,6244.0,467.242,467.5207,467.069,467.2516,6244.0
2022-09-22 13:25:00,486.34,487.18,486.24,487.06,4989.0,467.3669,468.1741,467.2708,468.0588,4989.0
2022-09-22 13:30:00,486.96,487.79,486.86,487.52,8520.0,467.9627,468.7603,467.8666,468.5009,8520.0
2022-09-22 13:35:00,487.7,488.01,486.8,487.27,17039.0,468.6739,468.9718,467.809,468.2606,17039.0
2022-09-22 13:40:00,487.19,488.1,487.18,487.43,22308.0,468.1838,469.0583,468.1741,468.4144,22308.0
2022-09-22 13:45:00,487.37,487.56,486.81,487.06,16503.0,468.3567,468.5393,467.8186,468.0588,16503.0
2022-09-22 13:50:00,487.12,488.12,487.0,488.12,10495.0,468.1165,469.0775,468.0012,469.0775,10495.0
2022-09-22 13:55:00,488.04,488.33,487.64,487.85,19172.0,469.0006,469.2793,468.6162,468.818,19172.0
2022-09-22 14:00:00,487.85,488.22,487.68,487.68,10677.0,468.818,469.1736,468.6546,468.6546,10677.0
2022-09-22 14:05:00,487.63,488.02,486.85,486.94,9751.0,468.6066,468.9814,467.857,467.9435,9751.0
2022-09-22 14:10:00,486.94,487.25,486.08,486.21,11481.0,467.9435,468.2414,467.1171,467.242,11481.0
2022-09-22 14:15:00,486.08,486.54,485.83,486.39,11477.0,467.1171,467.5591,466.8768,467.415,11477.0
2022-09-22 14:20:00,486.18,486.52,485.64,485.83,29998.0,467.2132,467.5399,466.6942,466.8768,29998.0
2022-09-22 14:25:00,485.79,486.24,485.65,485.97,12630.0,466.8384,467.2708,466.7038,467.0113,12630.0
2022-09-22 14:30:00,485.77,486.37,485.5,486.3,18715.0,466.8191,467.3957,466.5597,467.3285,18715.0
2022-09-22 14:35:00,486.25,487.06,485.91,486.94,21902.0,467.2804,468.0588,466.9537,467.9435,21902.0
2022-09-22 14:40:00,486.94,487.01,486.19,486.47,4533.0,467.9435,468.0108,467.2228,467.4918,4533.0
2022-09-22 14:45:00,486.4,486.5,485.77,486.24,21675.0,467.4246,467.5207,466.8191,467.2708,21675.0
2022-09-22 14:50:00,486.2,488.0,486.2,487.25,21734.0,467.2324,468.9622,467.2324,468.2414,21734.0
2022-09-22 14:55:00,487.35,487.67,486.95,487.46,15571.0,468.3375,468.645,467.9531,468.4432,15571.0
2022-09-22 15:00:00,487.6,489.39,487.57,488.94,24477.0,468.5778,470.2979,468.5489,469.8655,24477.0
2022-09-22 15:05:00,489.04,489.66,488.83,489.53,24966.0,469.9616,470.5574,469.7598,470.4325,24966.0
2022-09-22 15:10:00,489.56,490.59,489.42,490.59,21464.0,470.4613,471.4511,470.3268,471.4511,21464.0
2022-09-22 15:15:00,490.41,490.47,489.15,489.3,17754.0,471.2781,471.3358,470.0673,470.2114,17754.0
2022-09-22 15:20:00,489.34,489.44,488.16,488.29,22152.0,470.2499,470.346,469.1159,469.2408,22152.0
2022-09-22 15:25:00,488.24,488.68,487.25,488.67,17631.0,469.1928,469.6156,468.2414,469.606,17631.0
2022-09-22 15:30:00,488.72,489.67,488.69,489.49,23938.0,469.6541,470.567,469.6252,470.394,23938.0
2022-09-22 15:35:00,489.47,489.7,488.74,488.97,19971.0,470.3748,470.5958,469.6733,469.8943,19971.0
2022-09-22 15:40:00,488.98,489.8,488.8,489.75,25163.0,469.9039,470.6919,469.7309,470.6439,25163.0
2022-09-22 15:45:00,489.79,492.53,489.65,491.13,71387.0,470.6823,473.3154,470.5478,471.97,71387.0
2022-09-22 15:50:00,490.51,490.76,488.53,488.53,61938.0,471.3742,471.6145,469.4715,469.4715,61938.0
2022-09-22 15:55:00,488.35,488.46,486.46,487.07,128812.0,469.2985,469.4042,467.4822,468.0684,128812.0
2022-09-23 09:30:00,478.94,482.32,477.51,480.09,211401.0,460.2556,463.5037,458.8814,461.3607,211401.0
2022-09-23 09:35:00,479.82,480.09,473.25,475.02,136047.0,461.1013,461.3607,454.7876,456.4885,136047.0
2022-09-23 09:40:00,474.78,475.89,472.0,474.02,121966.0,456.2579,457.3246,453.5863,455.5275,121966.0
2022-09-23 09:45:00,474.15,478.27,474.0,476.99,70176.0,455.6525,459.6117,455.5083,458.3817,70176.0
2022-09-23 09:50:00,476.89,477.2,474.87,475.94,62241.0,458.2856,458.5835,456.3444,457.3726,62241.0
2022-09-23 09:55:00,476.06,476.74,475.2,475.59,52555.0,457.488,458.1414,456.6615,457.0363,52555.0
2022-09-23 10:00:00,475.62,477.44,475.35,475.67,52138.0,457.0651,458.8141,456.8057,457.1132,52138.0
2022-09-23 10:05:00,475.67,476.52,475.06,475.44,25475.0,457.1132,457.93,456.527,456.8921,25475.0
2022-09-23 10:10:00,475.66,478.77,475.51,477.59,56350.0,457.1036,460.0922,456.9594,458.9583,56350.0
2022-09-23 10:15:00,477.49,477.65,475.23,475.51,67953.0,458.8622,459.0159,456.6903,456.9594,67953.0
2022-09-23 10:20:00,475.45,476.49,474.01,475.84,68974.0,456.9018,457.9012,455.5179,457.2765,68974.0
2022-09-23 10:25:00,475.79,476.98,475.34,476.84,51606.0,457.2285,458.3721,456.796,458.2375,51606.0
2022-09-23 10:30:00,476.7,476.84,474.52,474.62,56969.0,458.103,458.2375,456.008,456.1041,56969.0
2022-09-23 10:35:00,474.51,474.78,473.58,474.03,37151.0,455.9984,456.2579,455.1047,455.5372,37151.0
2022-09-23 10:40:00,473.98,474.54,473.62,473.79,26083.0,455.4891,456.0273,455.1431,455.3065,26083.0
2022-09-23 10:45:00,473.67,473.91,472.41,473.53,45547.0,455.1912,455.4218,453.9803,455.0567,45547.0
2022-09-23 10:50:00,473.5,474.41,473.18,474.16,48500.0,455.0278,455.9023,454.7203,455.6621,48500.0
2022-09-23 10:55:00,474.18,474.69,473.58,473.85,28239.0,455.6813,456.1714,455.1047,455.3642,28239.0
2022-09-23 11:00:00,473.84,474.08,473.03,473.03,31633.0,455.3546,455.5852,454.5762,454.5762,31633.0
2022-09-23 11:05:00,473.02,474.31,472.25,473.77,45077.0,454.5666,455.8062,453.8266,455.2873,45077.0
2022-09-23 11:10:00,473.91,474.13,472.53,472.69,27443.0,455.4218,455.6332,454.0957,454.2494,27443.0
2022-09-23 11:15:00,472.51,473.4,472.0,473.14,47080.0,454.0764,454.9317,453.5863,454.6819,47080.0
2022-09-23 11:20:00,473.12,475.92,473.09,475.29,47644.0,454.6627,457.3534,454.6338,456.748,47644.0
2022-09-23 11:25:00,474.97,475.29,473.58,473.94,18672.0,456.4405,456.748,455.1047,455.4507,18672.0
2022-09-23 11:30:00,473.84,475.15,473.84,474.52,30536.0,455.3546,456.6135,455.3546,456.008,30536.0
2022-09-23 11:35:00,474.6,474.83,474.23,474.44,10320.0,456.0849,456.3059,455.7293,455.9312,10320.0
2022-09-23 11:40:00,474.45,474.51,473.53,473.72,27945.0,455.9408,455.9984,455.0567,455.2392,27945.0
2022-09-23 11:45:00,473.61,473.89,473.0,473.73,19612.0,455.1335,455.4026,454.5473,455.2489,19612.0
2022-09-23 11:50:00,473.8,474.04,472.63,473.2,27306.0,455.3161,455.5468,454.1918,454.7395,27306.0
2022-09-23 11:55:00,473.2,473.47,472.7,472.9,10849.0,454.7395,454.999,454.259,454.4512,10849.0
2022-09-23 12:00:00,472.83,472.83,471.81,472.28,38557.0,454.384,454.384,453.4038,453.8554,38557.0
2022-09-23 12:05:00,472.34,472.62,471.13,471.72,39782.0,453.9131,454.1822,452.7503,453.3173,39782.0
2022-09-23 12:10:00,471.76,471.76,470.68,470.87,27714.0,453.3557,453.3557,452.3178,452.5004,27714.0
2022-09-23 12:15:00,470.99,471.38,470.61,471.38,17623.0,452.6157,452.9905,452.2506,452.9905,17623.0
2022-09-23 12:20:00,471.25,471.4,469.63,469.82,24894.0,452.8656,453.0098,451.3088,451.4914,24894.0
2022-09-23 12:25:00,469.85,470.29,468.59,468.77,25494.0,451.5202,451.9431,450.3094,450.4824,25494.0
2022-09-23 12:30:00,468.7,468.96,467.53,468.56,41368.0,450.4151,450.6649,449.2907,450.2805,41368.0
2022-09-23 12:35:00,468.7,468.7,467.76,467.78,30498.0,450.4151,450.4151,449.5118,449.531,30498.0
2022-09-23 12:40:00,467.6,469.58,467.6,468.96,28897.0,449.358,451.2608,449.358,450.6649,28897.0
2022-09-23 12:45:00,468.97,469.46,468.8,468.99,14547.0,450.6746,451.1454,450.5112,450.6938,14547.0
2022-09-23 12:50:00,469.14,471.38,469.14,471.33,31830.0,450.8379,452.9905,450.8379,452.9425,31830.0
2022-09-23 12:55:00,471.27,471.28,470.48,471.09,14443.0,452.8848,452.8944,452.1256,452.7118,14443.0
2022-09-23 13:00:00,471.15,471.82,470.5,471.25,17031.0,452.7695,453.4134,452.1449,452.8656,17031.0
2022-09-23 13:05:00,471.22,471.49,470.52,471.02,20193.0,452.8368,453.0962,452.1641,452.6446,20193.0
2022-09-23 13:10:00,471.17,471.79,470.88,471.29,20959.0,452.7887,453.3845,452.51,452.904,20959.0
2022-09-23 13:15:00,471.16,471.89,471.09,471.38,16180.0,452.7791,453.4806,452.7118,452.9905,16180.0
2022-09-23 13:20:00,471.38,471.42,470.01,470.16,16367.0,452.9905,453.029,451.674,451.8181,16367.0
2022-09-23 13:25:00,470.03,470.2,468.12,468.31,25517.0,451.6932,451.8566,449.8577,450.0403,25517.0
2022-09-23 13:30:00,468.13,468.72,467.56,468.26,30253.0,449.8673,450.4343,449.3196,449.9922,30253.0
2022-09-23 13:35:00,468.31,468.57,467.11,467.42,29136.0,450.0403,450.2902,448.8871,449.185,29136.0
2022-09-23 13:40:00,467.34,467.63,466.71,467.12,29036.0,449.1081,449.3868,448.5027,448.8967,29036.0
2022-09-23 13:45:00,467.12,467.67,466.3,467.0,26317.0,448.8967,449.4253,448.1087,448.7814,26317.0
2022-09-23 13:50:00,467.12,467.43,466.9,467.38,8051.0,448.8967,449.1946,448.6853,449.1466,8051.0
2022-09-23 13:55:00,467.35,467.68,467.12,467.2,13522.0,449.1178,449.4349,448.8967,448.9736,13522.0
2022-09-23 14:00:00,467.11,467.81,466.91,467.58,11901.0,448.8871,449.5598,448.6949,449.3388,11901.0
2022-09-23 14:05:00,467.59,468.11,466.6,466.73,13315.0,449.3484,449.8481,448.397,448.5219,13315.0
2022-09-23 14:10:00,466.84,467.09,464.18,464.52,24429.0,448.6276,448.8679,446.0714,446.3982,24429.0
2022-09-23 14:15:00,464.67,464.99,464.12,464.17,25619.0,446.5423,446.8498,446.0138,446.0618,25619.0
2022-09-23 14:20:00,464.24,466.36,463.7,465.77,28829.0,446.1291,448.1664,445.6101,447.5994,28829.0
2022-09-23 14:25:00,465.86,466.34,465.22,465.86,17011.0,447.6859,448.1472,447.0708,447.6859,17011.0
2022-09-23 14:30:00,465.76,465.76,464.64,465.48,14160.0,447.5898,447.5898,446.5135,447.3207,14160.0
2022-09-23 14:35:00,465.44,465.44,464.28,465.12,16979.0,447.2823,447.2823,446.1675,446.9747,16979.0
2022-09-23 14:40:00,464.94,465.58,464.56,465.57,24819.0,446.8018,447.4168,446.4366,447.4072,24819.0
2022-09-23 14:45:00,465.48,465.62,464.89,465.04,11818.0,447.3207,447.4552,446.7537,446.8979,11818.0
2022-09-23 14:50:00,465.0,465.33,464.55,464.6,14338.0,446.8594,447.1766,446.427,446.475,14338.0
2022-09-23 14:55:00,464.55,464.55,463.53,463.62,19034.0,446.427,446.427,445.4468,445.5333,19034.0
2022-09-23 15:00:00,463.63,465.11,463.62,465.0,30197.0,445.5429,446.9651,445.5333,446.8594,30197.0
2022-09-23 15:05:00,465.02,466.84,464.87,465.74,22771.0,446.8786,448.6276,446.7345,447.5706,22771.0
2022-09-23 15:10:00,465.86,466.16,464.77,465.82,37427.0,447.6859,447.9742,446.6384,447.6474,37427.0
2022-09-23 15:15:00,465.81,466.93,465.8,466.1,33052.0,447.6378,448.7141,447.6282,447.9165,33052.0
2022-09-23 15:20:00,466.08,466.48,465.07,465.19,23837.0,447.8973,448.2817,446.9267,447.042,23837.0
2022-09-23 15:25:00,465.27,465.75,464.6,465.62,20379.0,447.1189,447.5802,446.475,447.4552,20379.0
2022-09-23 15:30:00,465.49,467.03,465.48,466.5,40333.0,447.3303,448.8102,447.3207,448.3009,40333.0
2022-09-23 15:35:00,466.61,467.15,465.37,466.48,21241.0,448.4066,448.9256,447.215,448.2817,21241.0
2022-09-23 15:40:00,466.46,467.47,466.28,466.94,31830.0,448.2625,449.2331,448.0895,448.7237,31830.0
2022-09-23 15:45:00,467.02,468.2,467.0,467.25,43331.0,448.8006,449.9346,448.7814,449.0217,43331.0
2022-09-23 15:50:00,467.25,467.35,466.04,466.5,82723.0,449.0217,449.1178,447.8589,448.3009,82723.0
2022-09-23 15:55:00,466.3,466.84,464.61,466.73,207362.0,448.1087,448.6276,446.4846,448.5219,207362.0
2022-09-26 09:30:00,466.47,471.5,465.21,471.5,91906.0,448.2721,453.1059,447.0612,453.1059,91906.0
2022-09-26 09:35:00,471.44,472.35,469.0,469.37,36805.0,453.0482,453.9227,450.7034,451.0589,36805.0
2022-09-26 09:40:00,468.79,471.92,468.65,471.92,42472.0,450.5016,453.5095,450.367,453.5095,42472.0
2022-09-26 09:45:00,471.74,473.78,471.55,473.48,43142.0,453.3365,455.2969,453.1539,455.0086,43142.0
2022-09-26 09:50:00,473.74,474.76,473.52,474.06,30721.0,455.2585,456.2387,455.047,455.566,30721.0
2022-09-26 09:55:00,474.04,474.6,472.87,474.47,31854.0,455.5468,456.0849,454.4224,455.96,31854.0
2022-09-26 10:00:00,474.57,476.9,474.56,476.79,48715.0,456.0561,458.2952,456.0465,458.1895,48715.0
2022-09-26 10:05:00,476.75,478.39,476.0,476.97,58806.0,458.151,459.7271,457.4303,458.3625,58806.0
2022-09-26 10:10:00,477.1,478.61,476.68,477.32,33477.0,458.4874,459.9385,458.0838,458.6988,33477.0
2022-09-26 10:15:00,477.44,478.54,477.01,477.78,44767.0,458.8141,459.8712,458.4009,459.1409,44767.0
2022-09-26 10:20:00,477.82,479.88,477.73,479.88,35715.0,459.1793,461.1589,459.0928,461.1589,35715.0
2022-09-26 10:25:00,479.79,480.18,479.18,479.93,31589.0,461.0724,461.4472,460.4862,461.207,31589.0
2022-09-26 10:30:00,479.93,480.58,479.38,479.95,34807.0,461.207,461.8316,460.6784,461.2262,34807.0
2022-09-26 10:35:00,479.79,480.29,478.72,479.05,29947.0,461.0724,461.5529,460.0442,460.3613,29947.0
2022-09-26 10:40:00,479.33,479.34,478.26,478.82,20534.0,460.6304,460.64,459.6021,460.1403,20534.0
2022-09-26 10:45:00,478.78,478.8,477.47,478.08,19867.0,460.1018,460.1211,458.8429,459.4292,19867.0
2022-09-26 10:50:00,478.2,479.0,478.1,478.58,9566.0,459.5445,460.3133,459.4484,459.9096,9566.0
2022-09-26 10:55:00,478.32,480.21,478.22,479.61,13212.0,459.6598,461.4761,459.5637,460.8995,13212.0
2022-09-26 11:00:00,479.6,480.43,479.5,480.18,27321.0,460.8899,461.6875,460.7938,461.4472,27321.0
2022-09-26 11:05:00,479.94,479.94,478.13,478.3,21306.0,461.2166,461.2166,459.4772,459.6406,21306.0
2022-09-26 11:10:00,478.16,478.16,476.7,477.38,29915.0,459.506,459.506,458.103,458.7565,29915.0
2022-09-26 11:15:00,477.61,477.92,476.73,476.86,14410.0,458.9775,459.2754,458.1318,458.2567,14410.0
2022-09-26 11:20:00,477.0,477.53,476.53,476.74,22673.0,458.3913,458.9006,457.9396,458.1414,22673.0
2022-09-26 11:25:00,476.73,477.44,476.03,476.93,24603.0,458.1318,458.8141,457.4591,458.324,24603.0
2022-09-26 11:30:00,476.9,478.14,476.84,477.79,15791.0,458.2952,459.4868,458.2375,459.1505,15791.0
2022-09-26 11:35:00,477.92,479.05,477.79,478.92,25455.0,459.2754,460.3613,459.1505,460.2364,25455.0
2022-09-26 11:40:00,478.91,479.95,478.75,478.98,28924.0,460.2268,461.2262,460.073,460.294,28924.0
2022-09-26 11:45:00,478.95,480.04,478.63,480.0,35188.0,460.2652,461.3127,459.9577,461.2742,35188.0
2022-09-26 11:50:00,479.99,480.05,478.73,479.4,26083.0,461.2646,461.3223,460.0538,460.6977,26083.0
2022-09-26 11:55:00,479.65,481.23,479.52,480.95,34940.0,460.9379,462.4563,460.813,462.1872,34940.0
2022-09-26 12:00:00,481.21,481.22,479.81,480.0,31314.0,462.437,462.4467,461.0917,461.2742,31314.0
2022-09-26 12:05:00,479.87,480.19,479.5,480.08,17872.0,461.1493,461.4568,460.7938,461.3511,17872.0
2022-09-26 12:10:00,479.86,480.22,479.0,479.01,16952.0,461.1397,461.4857,460.3133,460.3229,16952.0
2022-09-26 12:15:00,478.89,479.66,478.81,479.02,13004.0,460.2076,460.9475,460.1307,460.3325,13004.0
2022-09-26 12:20:00,478.89,478.89,477.59,477.6,10101.0,460.2076,460.2076,458.9583,458.9679,10101.0
2022-09-26 12:25:00,477.5,477.73,476.93,477.67,14248.0,458.8718,459.0928,458.324,459.0351,14248.0
2022-09-26 12:30:00,477.44,477.83,476.98,477.09,6934.0,458.8141,459.1889,458.3721,458.4778,6934.0
2022-09-26 12:35:00,477.03,477.52,477.0,477.34,7738.0,458.4201,458.891,458.3913,458.718,7738.0
2022-09-26 12:40:00,477.01,477.25,476.63,477.23,26501.0,458.4009,458.6315,458.0357,458.6123,26501.0
2022-09-26 12:45:00,477.16,478.23,477.01,477.6,13572.0,458.545,459.5733,458.4009,458.9679,13572.0
2022-09-26 12:50:00,477.44,478.11,477.44,478.07,9028.0,458.8141,459.458,458.8141,459.4195,9028.0
2022-09-26 12:55:00,478.08,479.57,477.99,479.22,22060.0,459.4292,460.861,459.3427,460.5247,22060.0
2022-09-26 13:00:00,479.27,479.44,478.35,478.48,11453.0,460.5727,460.7361,459.6886,459.8135,11453.0
2022-09-26 13:05:00,478.48,478.83,477.9,478.21,9070.0,459.8135,460.1499,459.2562,459.5541,9070.0
2022-09-26 13:10:00,478.22,478.28,476.37,476.77,13652.0,459.5637,459.6213,457.7859,458.1703,13652.0
2022-09-26 13:15:00,476.75,477.37,476.74,477.32,10128.0,458.151,458.7469,458.1414,458.6988,10128.0
2022-09-26 13:20:00,477.21,477.59,476.29,476.29,15522.0,458.5931,458.9583,457.709,457.709,15522.0
2022-09-26 13:25:00,476.32,477.5,475.73,477.5,26164.0,457.7378,458.8718,457.1708,458.8718,26164.0
2022-09-26 13:30:00,477.61,478.22,476.69,477.39,18098.0,458.9775,459.5637,458.0934,458.7661,18098.0
2022-09-26 13:35:00,477.53,477.77,477.09,477.21,10768.0,458.9006,459.1312,458.4778,458.5931,10768.0
2022-09-26 13:40:00,477.19,477.58,476.72,477.58,16446.0,458.5739,458.9487,458.1222,458.9487,16446.0
2022-09-26 13:45:00,477.5,478.27,477.49,477.81,27151.0,458.8718,459.6117,458.8622,459.1697,27151.0
2022-09-26 13:50:00,477.91,478.95,477.66,478.89,32307.0,459.2658,460.2652,459.0255,460.2076,32307.0
2022-09-26 13:55:00,478.95,479.11,478.22,478.3,38338.0,460.2652,460.419,459.5637,459.6406,38338.0
2022-09-26 14:00:00,478.11,480.85,478.11,480.69,34031.0,459.458,462.0911,459.458,461.9373,34031.0
2022-09-26 14:05:00,480.75,481.36,480.41,481.01,34162.0,461.995,462.5812,461.6683,462.2448,34162.0
2022-09-26 14:10:00,481.08,481.36,480.37,481.36,22548.0,462.3121,462.5812,461.6298,462.5812,22548.0
2022-09-26 14:15:00,481.32,481.67,480.81,481.23,33957.0,462.5428,462.8791,462.0526,462.4563,33957.0
2022-09-26 14:20:00,481.21,482.13,481.18,481.55,26246.0,462.437,463.3212,462.4082,462.7638,26246.0
2022-09-26 14:25:00,481.43,481.47,479.83,479.98,25351.0,462.6485,462.6869,461.1109,461.255,25351.0
2022-09-26 14:30:00,479.91,480.43,479.61,479.94,16322.0,461.1878,461.6875,460.8995,461.2166,16322.0
2022-09-26 14:35:00,480.05,480.05,479.16,479.97,14800.0,461.3223,461.3223,460.467,461.2454,14800.0
2022-09-26 14:40:00,479.96,480.19,479.2,480.08,15296.0,461.2358,461.4568,460.5055,461.3511,15296.0
2022-09-26 14:45:00,480.06,481.68,479.93,481.47,18900.0,461.3319,462.8887,461.207,462.6869,18900.0
2022-09-26 14:50:00,481.34,481.81,480.97,481.55,19418.0,462.562,463.0136,462.2064,462.7638,19418.0
2022-09-26 14:55:00,481.74,482.64,481.4,482.02,36363.0,462.9464,463.8113,462.6196,463.2154,36363.0
2022-09-26 15:00:00,481.88,483.15,481.88,482.15,39638.0,463.0809,464.3014,463.0809,463.3404,39638.0
2022-09-26 15:05:00,482.23,482.53,481.23,482.41,26528.0,463.4173,463.7055,462.4563,463.5902,26528.0
2022-09-26 15:10:00,482.31,482.46,481.65,481.83,28285.0,463.4941,463.6383,462.8599,463.0329,28285.0
2022-09-26 15:15:00,481.66,482.57,481.01,482.52,25285.0,462.8695,463.744,462.2448,463.6959,25285.0
2022-09-26 15:20:00,481.92,482.18,480.66,480.76,19012.0,463.1193,463.3692,461.9085,462.0046,19012.0
2022-09-26 15:25:00,480.88,482.16,480.57,481.86,24263.0,462.1199,463.35,461.822,463.0617,24263.0
2022-09-26 15:30:00,481.86,481.95,480.81,481.06,31182.0,463.0617,463.1482,462.0526,462.2929,31182.0
2022-09-26 15:35:00,481.04,482.22,480.84,481.78,52113.0,462.2737,463.4076,462.0815,462.9848,52113.0
2022-09-26 15:40:00,481.78,482.69,480.68,481.68,38572.0,462.9848,463.8593,461.9277,462.8887,38572.0
2022-09-26 15:45:00,481.78,482.99,481.5,482.81,34502.0,462.9848,464.1476,462.7157,463.9746,34502.0
2022-09-26 15:50:00,482.7,484.11,481.66,483.19,63414.0,463.8689,465.2239,462.8695,464.3398,63414.0
2022-09-26 15:55:00,483.01,483.01,480.08,480.33,147507.0,464.1668,464.1668,461.3511,461.5914,147507.0
2022-09-27 09:30:00,485.83,487.74,484.29,485.85,88338.0,466.8768,468.7123,465.3969,466.896,88338.0
2022-09-27 09:35:00,485.81,488.4,485.81,487.55,44091.0,466.8576,469.3465,466.8576,468.5297,44091.0
2022-09-27 09:40:00,487.71,488.36,486.04,486.78,30623.0,468.6835,469.3081,467.0786,467.7897,30623.0
2022-09-27 09:45:00,487.14,487.76,485.37,485.9,30485.0,468.1357,468.7315,466.4348,466.9441,30485.0
2022-09-27 09:50:00,485.74,485.98,484.28,485.61,25892.0,466.7903,467.021,465.3873,466.6654,25892.0
2022-09-27 09:55:00,485.77,485.95,484.3,485.25,19168.0,466.8191,466.9921,465.4065,466.3194,19168.0
2022-09-27 10:00:00,485.3,485.3,482.3,483.56,33497.0,466.3675,466.3675,463.4845,464.6954,33497.0
2022-09-27 10:05:00,483.39,483.39,480.57,481.31,17749.0,464.532,464.532,461.822,462.5331,17749.0
2022-09-27 10:10:00,481.5,482.68,481.5,482.12,23707.0,462.7157,463.8497,462.7157,463.3115,23707.0
2022-09-27 10:15:00,482.15,483.03,481.86,482.26,15425.0,463.3404,464.186,463.0617,463.4461,15425.0
2022-09-27 10:20:00,482.17,483.32,481.92,482.54,12700.0,463.3596,464.4647,463.1193,463.7152,12700.0
2022-09-27 10:25:00,482.8,483.18,481.7,481.79,7876.0,463.965,464.3302,462.9079,462.9944,7876.0
2022-09-27 10:30:00,482.03,483.64,482.03,482.7,10962.0,463.2251,464.7722,463.2251,463.8689,10962.0
2022-09-27 10:35:00,482.53,483.71,482.21,483.06,13694.0,463.7055,464.8395,463.398,464.2149,13694.0
2022-09-27 10:40:00,483.09,484.0,482.97,483.96,15996.0,464.2437,465.1182,464.1284,465.0798,15996.0
2022-09-27 10:45:00,483.69,484.4,483.69,484.2,8822.0,464.8203,465.5026,464.8203,465.3104,8822.0
2022-09-27 10:50:00,484.32,484.48,482.96,483.0,15952.0,465.4257,465.5795,464.1188,464.1572,15952.0
2022-09-27 10:55:00,483.37,484.0,483.25,483.78,8216.0,464.5128,465.1182,464.3975,464.9068,8216.0
2022-09-27 11:00:00,483.92,484.16,483.21,483.35,13059.0,465.0413,465.272,464.359,464.4936,13059.0
2022-09-27 11:05:00,483.11,484.0,482.86,483.95,10336.0,464.2629,465.1182,464.0227,465.0702,10336.0
2022-09-27 11:10:00,484.19,484.32,482.0,482.0,20646.0,465.3008,465.4257,463.1962,463.1962,20646.0
2022-09-27 11:15:00,482.26,482.61,481.15,481.39,14412.0,463.4461,463.7824,462.3794,462.61,14412.0
2022-09-27 11:20:00,481.21,481.36,479.31,479.66,17563.0,462.437,462.5812,460.6112,460.9475,17563.0
2022-09-27 11:25:00,479.7,479.82,479.14,479.68,20594.0,460.986,461.1013,460.4478,460.9667,20594.0
2022-09-27 11:30:00,479.82,480.42,479.62,480.0,14310.0,461.1013,461.6779,460.9091,461.2742,14310.0
2022-09-27 11:35:00,480.17,480.73,479.7,480.36,7971.0,461.4376,461.9758,460.986,461.6202,7971.0
2022-09-27 11:40:00,480.35,480.82,480.08,480.37,9131.0,461.6106,462.0623,461.3511,461.6298,9131.0
2022-09-27 11:45:00,480.34,480.47,479.35,479.36,8770.0,461.601,461.7259,460.6496,460.6592,8770.0
2022-09-27 11:50:00,479.48,480.28,479.25,479.41,9972.0,460.7745,461.5433,460.5535,460.7073,9972.0
2022-09-27 11:55:00,479.34,479.49,477.91,477.91,16111.0,460.64,460.7841,459.2658,459.2658,16111.0
2022-09-27 12:00:00,477.93,478.41,477.56,478.23,10006.0,459.285,459.7463,458.9294,459.5733,10006.0
2022-09-27 12:05:00,478.0,478.29,477.24,477.6,7523.0,459.3523,459.631,458.6219,458.9679,7523.0
2022-09-27 12:10:00,477.55,477.7,475.72,476.5,16225.0,458.9198,459.064,457.1612,457.9108,16225.0
2022-09-27 12:15:00,476.67,476.85,475.66,475.66,12768.0,458.0742,458.2471,457.1036,457.1036,12768.0
2022-09-27 12:20:00,475.7,476.68,475.43,476.65,17549.0,457.142,458.0838,456.8825,458.0549,17549.0
2022-09-27 12:25:00,476.71,478.6,476.71,478.16,33461.0,458.1126,459.9289,458.1126,459.506,33461.0
2022-09-27 12:30:00,478.25,478.59,478.04,478.45,12816.0,459.5925,459.9193,459.3907,459.7847,12816.0
2022-09-27 12:35:00,478.44,478.89,477.91,478.25,21775.0,459.7751,460.2076,459.2658,459.5925,21775.0
2022-09-27 12:40:00,478.32,478.72,477.86,478.43,10739.0,459.6598,460.0442,459.2177,459.7655,10739.0
2022-09-27 12:45:00,478.27,478.85,478.27,478.66,8241.0,459.6117,460.1691,459.6117,459.9865,8241.0
2022-09-27 12:50:00,478.75,479.82,477.76,479.35,12177.0,460.073,461.1013,459.1216,460.6496,12177.0
2022-09-27 12:55:00,479.5,479.78,479.02,479.2,8881.0,460.7938,461.0628,460.3325,460.5055,8881.0
2022-09-27 13:00:00,479.18,479.18,477.53,477.53,7719.0,460.4862,460.4862,458.9006,458.9006,7719.0
2022-09-27 13:05:00,477.81,478.84,477.51,477.91,9293.0,459.1697,460.1595,458.8814,459.2658,9293.0
2022-09-27 13:10:00,477.9,477.94,477.38,477.78,7532.0,459.2562,459.2946,458.7565,459.1409,7532.0
2022-09-27 13:15:00,478.0,478.21,477.74,478.04,3157.0,459.3523,459.5541,459.1024,459.3907,3157.0
2022-09-27 13:20:00,478.05,478.05,477.47,477.57,4830.0,459.4003,459.4003,458.8429,458.939,4830.0
2022-09-27 13:25:00,477.5,477.91,477.44,477.75,2165.0,458.8718,459.2658,458.8141,459.112,2165.0
2022-09-27 13:30:00,477.64,478.3,477.4,478.04,5563.0,459.0063,459.6406,458.7757,459.3907,5563.0
2022-09-27 13:35:00,477.93,477.93,477.17,477.26,6524.0,459.285,459.285,458.5547,458.6411,6524.0
2022-09-27 13:40:00,477.11,477.41,476.64,476.84,7720.0,458.497,458.7853,458.0453,458.2375,7720.0
2022-09-27 13:45:00,477.07,477.65,477.07,477.38,6656.0,458.4586,459.0159,458.4586,458.7565,6656.0
2022-09-27 13:50:00,477.24,477.98,477.21,477.32,8380.0,458.6219,459.3331,458.5931,458.6988,8380.0
2022-09-27 13:55:00,477.34,477.97,477.14,477.97,11356.0,458.718,459.3234,458.5258,459.3234,11356.0
2022-09-27 14:00:00,478.04,479.26,477.8,479.04,11515.0,459.3907,460.5631,459.1601,460.3517,11515.0
2022-09-27 14:05:00,478.91,478.93,478.0,478.04,8447.0,460.2268,460.246,459.3523,459.3907,8447.0
2022-09-27 14:10:00,478.11,478.67,477.94,478.36,5650.0,459.458,459.9961,459.2946,459.6982,5650.0
2022-09-27 14:15:00,478.39,478.6,477.84,477.85,15099.0,459.7271,459.9289,459.1985,459.2081,15099.0
2022-09-27 14:20:00,477.87,478.35,477.75,478.14,9813.0,459.2273,459.6886,459.112,459.4868,9813.0
2022-09-27 14:25:00,478.31,478.7,478.2,478.55,7614.0,459.6502,460.025,459.5445,459.8808,7614.0
2022-09-27 14:30:00,478.69,479.0,478.36,478.83,9287.0,460.0154,460.3133,459.6982,460.1499,9287.0
2022-09-27 14:35:00,478.75,480.24,478.49,480.1,12507.0,460.073,461.5049,459.8232,461.3703,12507.0
2022-09-27 14:40:00,480.06,481.31,480.06,480.26,12418.0,461.3319,462.5331,461.3319,461.5241,12418.0
2022-09-27 14:45:00,480.25,481.45,479.86,481.39,14667.0,461.5145,462.6677,461.1397,462.61,14667.0
2022-09-27 14:50:00,481.53,481.53,480.75,480.83,7405.0,462.7446,462.7446,461.995,462.0719,7405.0
2022-09-27 14:55:00,480.51,480.8,480.12,480.5,9106.0,461.7644,462.043,461.3896,461.7547,9106.0
2022-09-27 15:00:00,480.46,480.46,478.81,479.04,13074.0,461.7163,461.7163,460.1307,460.3517,13074.0
2022-09-27 15:05:00,479.12,479.2,478.35,478.75,11370.0,460.4286,460.5055,459.6886,460.073,11370.0
2022-09-27 15:10:00,478.8,479.05,478.5,478.76,6473.0,460.1211,460.3613,459.8328,460.0826,6473.0
2022-09-27 15:15:00,478.35,479.01,478.0,479.0,3579.0,459.6886,460.3229,459.3523,460.3133,3579.0
2022-09-27 15:20:00,479.02,479.44,478.6,478.81,18772.0,460.3325,460.7361,459.9289,460.1307,18772.0
2022-09-27 15:25:00,478.73,478.84,477.75,478.01,11244.0,460.0538,460.1595,459.112,459.3619,11244.0
2022-09-27 15:30:00,478.12,478.12,476.7,477.17,8873.0,459.4676,459.4676,458.103,458.5547,8873.0
2022-09-27 15:35:00,477.15,477.71,477.01,477.24,8147.0,458.5354,459.0736,458.4009,458.6219,8147.0
2022-09-27 15:40:00,477.16,478.02,476.82,477.91,18499.0,458.545,459.3715,458.2183,459.2658,18499.0
2022-09-27 15:45:00,477.8,477.84,477.1,477.84,11208.0,459.1601,459.1985,458.4874,459.1985,11208.0
2022-09-27 15:50:00,477.66,478.68,477.65,478.59,19655.0,459.0255,460.0057,459.0159,459.9193,19655.0
2022-09-27 15:55:00,478.53,478.95,477.61,478.29,44937.0,459.8616,460.2652,458.9775,459.631,44937.0
2022-09-28 09:30:00,481.53,482.35,476.69,476.77,57114.0,462.7446,463.5326,458.0934,458.1703,57114.0
2022-09-28 09:35:00,477.37,477.37,474.19,475.15,29919.0,458.7469,458.7469,455.6909,456.6135,29919.0
2022-09-28 09:40:00,475.24,477.76,474.84,477.45,17076.0,456.6999,459.1216,456.3156,458.8237,17076.0
2022-09-28 09:45:00,477.42,479.98,476.43,478.71,19686.0,458.7949,461.255,457.8435,460.0346,19686.0
2022-09-28 09:50:00,478.94,479.99,478.28,478.68,12444.0,460.2556,461.2646,459.6213,460.0057,12444.0
2022-09-28 09:55:00,478.22,479.64,478.08,479.47,8195.0,459.5637,460.9283,459.4292,460.7649,8195.0
2022-09-28 10:00:00,479.47,481.4,477.17,477.77,13945.0,460.7649,462.6196,458.5547,459.1312,13945.0
2022-09-28 10:05:00,477.59,478.38,477.32,477.56,11951.0,458.9583,459.7174,458.6988,458.9294,11951.0
2022-09-28 10:10:00,477.42,479.05,477.42,478.81,8677.0,458.7949,460.3613,458.7949,460.1307,8677.0
2022-09-28 10:15:00,479.06,480.09,478.15,479.93,10113.0,460.3709,461.3607,459.4964,461.207,10113.0
2022-09-28 10:20:00,480.04,481.07,479.5,480.21,35955.0,461.3127,462.3025,460.7938,461.4761,35955.0
2022-09-28 10:25:00,480.06,482.49,479.61,482.49,19972.0,461.3319,463.6671,460.8995,463.6671,19972.0
2022-09-28 10:30:00,482.23,482.66,481.59,481.82,8044.0,463.4173,463.8305,462.8022,463.0232,8044.0
2022-09-28 10:35:00,481.81,482.67,481.37,482.38,13158.0,463.0136,463.8401,462.5908,463.5614,13158.0
2022-09-28 10:40:00,482.5,484.35,482.45,484.13,19495.0,463.6767,465.4545,463.6287,465.2431,19495.0
2022-09-28 10:45:00,484.2,485.2,483.46,484.16,15350.0,465.3104,466.2714,464.5993,465.272,15350.0
2022-09-28 10:50:00,484.01,484.37,483.13,484.1,11132.0,465.1278,465.4738,464.2821,465.2143,11132.0
2022-09-28 10:55:00,484.22,484.54,483.5,484.36,14222.0,465.3296,465.6371,464.6377,465.4642,14222.0
2022-09-28 11:00:00,484.35,485.0,483.79,484.48,12841.0,465.4545,466.0792,464.9164,465.5795,12841.0
2022-09-28 11:05:00,484.28,484.42,483.55,483.82,8250.0,465.3873,465.5218,464.6858,464.9452,8250.0
2022-09-28 11:10:00,483.67,484.58,483.66,484.12,11748.0,464.8011,465.6756,464.7915,465.2335,11748.0
2022-09-28 11:15:00,483.9,485.22,483.9,484.84,6597.0,465.0221,466.2906,465.0221,465.9254,6597.0
2022-09-28 11:20:00,484.74,486.42,484.74,486.2,13035.0,465.8293,467.4438,465.8293,467.2324,13035.0
2022-09-28 11:25:00,486.16,486.37,484.25,484.25,13299.0,467.1939,467.3957,465.3584,465.3584,13299.0
2022-09-28 11:30:00,484.35,484.63,483.41,484.55,15479.0,465.4545,465.7236,464.5512,465.6467,15479.0
2022-09-28 11:35:00,484.65,485.24,484.19,484.43,5515.0,465.7428,466.3098,465.3008,465.5314,5515.0
2022-09-28 11:40:00,484.42,484.86,483.95,484.72,6572.0,465.5218,465.9447,465.0702,465.8101,6572.0
2022-09-28 11:45:00,484.57,485.5,484.13,484.98,9373.0,465.666,466.5597,465.2431,466.06,9373.0
2022-09-28 11:50:00,484.89,485.7,484.76,485.7,5828.0,465.9735,466.7519,465.8486,466.7519,5828.0
2022-09-28 11:55:00,485.74,486.1,485.51,485.71,7731.0,466.7903,467.1363,466.5693,466.7615,7731.0
2022-09-28 12:00:00,485.89,486.0,485.56,485.76,6795.0,466.9345,467.0402,466.6173,466.8095,6795.0
2022-09-28 12:05:00,485.89,485.9,485.4,485.59,4670.0,466.9345,466.9441,466.4636,466.6462,4670.0
2022-09-28 12:10:00,485.53,486.4,485.52,486.4,8582.0,466.5885,467.4246,466.5789,467.4246,8582.0
2022-09-28 12:15:00,486.38,487.13,485.84,487.13,11407.0,467.4054,468.1261,466.8864,468.1261,11407.0
2022-09-28 12:20:00,487.18,487.99,486.9,487.45,18473.0,468.1741,468.9525,467.9051,468.4336,18473.0
2022-09-28 12:25:00,487.39,487.39,486.25,486.25,12111.0,468.376,468.376,467.2804,467.2804,12111.0
2022-09-28 12:30:00,486.34,487.15,486.34,487.15,6446.0,467.3669,468.1453,467.3669,468.1453,6446.0
2022-09-28 12:35:00,487.21,487.44,486.6,486.75,6634.0,468.203,468.424,467.6168,467.7609,6634.0
2022-09-28 12:40:00,486.89,487.81,486.84,487.81,8826.0,467.8955,468.7796,467.8474,468.7796,8826.0
2022-09-28 12:45:00,487.9,488.38,487.59,487.72,13648.0,468.8661,469.3273,468.5681,468.6931,13648.0
2022-09-28 12:50:00,488.1,488.27,487.61,488.01,7393.0,469.0583,469.2216,468.5874,468.9718,7393.0
2022-09-28 12:55:00,487.93,488.74,487.82,488.74,6291.0,468.8949,469.6733,468.7892,469.6733,6291.0
2022-09-28 13:00:00,488.63,488.65,487.79,487.88,6840.0,469.5676,469.5868,468.7603,468.8468,6840.0
2022-09-28 13:05:00,487.97,489.6,487.97,489.6,12834.0,468.9333,470.4997,468.9333,470.4997,12834.0
2022-09-28 13:10:00,489.47,489.47,488.75,488.91,6835.0,470.3748,470.3748,469.6829,469.8367,6835.0
2022-09-28 13:15:00,488.93,489.69,488.93,489.66,10757.0,469.8559,470.5862,469.8559,470.5574,10757.0
2022-09-28 13:20:00,489.52,489.65,489.12,489.12,5223.0,470.4229,470.5478,470.0385,470.0385,5223.0
2022-09-28 13:25:00,489.23,489.23,488.3,488.56,7386.0,470.1442,470.1442,469.2504,469.5003,7386.0
2022-09-28 13:30:00,488.63,488.96,488.36,488.45,11454.0,469.5676,469.8847,469.3081,469.3946,11454.0
2022-09-28 13:35:00,488.29,488.5,487.69,488.43,10839.0,469.2408,469.4426,468.6642,469.3754,10839.0
2022-09-28 13:40:00,488.32,488.97,488.29,488.57,5593.0,469.2697,469.8943,469.2408,469.5099,5593.0
2022-09-28 13:45:00,488.47,488.47,487.62,487.67,13765.0,469.4138,469.4138,468.597,468.645,13765.0
2022-09-28 13:50:00,487.68,487.68,486.42,487.22,11116.0,468.6546,468.6546,467.4438,468.2126,11116.0
2022-09-28 13:55:00,487.2,487.28,486.65,487.19,6312.0,468.1934,468.2702,467.6648,468.1838,6312.0
2022-09-28 14:00:00,487.31,487.67,486.79,487.66,8469.0,468.2991,468.645,467.7994,468.6354,8469.0
2022-09-28 14:05:00,487.54,488.0,487.22,487.23,9345.0,468.5201,468.9622,468.2126,468.2222,9345.0
2022-09-28 14:10:00,487.3,487.79,487.08,487.08,5794.0,468.2895,468.7603,468.078,468.078,5794.0
2022-09-28 14:15:00,487.18,487.42,486.62,486.75,8955.0,468.1741,468.4048,467.636,467.7609,8955.0
2022-09-28 14:20:00,486.74,486.74,486.0,486.0,6568.0,467.7513,467.7513,467.0402,467.0402,6568.0
2022-09-28 14:25:00,485.77,486.13,485.24,485.86,13778.0,466.8191,467.1651,466.3098,466.9056,13778.0
2022-09-28 14:30:00,485.77,486.88,485.76,486.72,7083.0,466.8191,467.8858,466.8095,467.7321,7083.0
2022-09-28 14:35:00,486.87,487.31,486.73,487.06,13923.0,467.8762,468.2991,467.7417,468.0588,13923.0
2022-09-28 14:40:00,486.97,487.14,486.19,486.92,18096.0,467.9723,468.1357,467.2228,467.9243,18096.0
2022-09-28 14:45:00,486.91,487.22,486.49,487.22,5584.0,467.9147,468.2126,467.5111,468.2126,5584.0
2022-09-28 14:50:00,487.4,487.76,487.33,487.56,10940.0,468.3856,468.7315,468.3183,468.5393,10940.0
2022-09-28 14:55:00,487.59,487.6,487.09,487.3,7969.0,468.5681,468.5778,468.0877,468.2895,7969.0
2022-09-28 15:00:00,487.25,488.48,487.25,488.24,14688.0,468.2414,469.4234,468.2414,469.1928,14688.0
2022-09-28 15:05:00,488.37,489.19,488.15,488.92,20249.0,469.3177,470.1057,469.1063,469.8463,20249.0
2022-09-28 15:10:00,488.92,489.38,488.8,489.11,9047.0,469.8463,470.2883,469.7309,470.0288,9047.0
2022-09-28 15:15:00,489.09,489.21,488.44,488.55,11201.0,470.0096,470.1249,469.385,469.4907,11201.0
2022-09-28 15:20:00,488.74,489.0,488.41,488.75,18077.0,469.6733,469.9231,469.3562,469.6829,18077.0
2022-09-28 15:25:00,488.91,489.49,488.82,489.07,14636.0,469.8367,470.394,469.7502,469.9904,14636.0
2022-09-28 15:30:00,489.02,490.14,489.01,490.1,26615.0,469.9424,471.0187,469.9328,470.9802,26615.0
2022-09-28 15:35:00,490.02,490.24,489.68,489.93,19887.0,470.9033,471.1148,470.5766,470.8169,19887.0
2022-09-28 15:40:00,489.92,490.91,489.87,490.91,27946.0,470.8072,471.7586,470.7592,471.7586,27946.0
2022-09-28 15:45:00,490.84,491.55,490.59,491.23,31242.0,471.6914,472.3737,471.4511,472.0661,31242.0
2022-09-28 15:50:00,491.12,491.15,490.33,490.49,31970.0,471.9604,471.9893,471.2013,471.355,31970.0
2022-09-28 15:55:00,490.41,490.41,487.84,488.13,86180.0,471.2781,471.2781,468.8084,469.0871,86180.0
2022-09-29 09:30:00,486.89,489.01,485.11,486.09,53766.0,467.8955,469.9328,466.1849,467.1267,53766.0
2022-09-29 09:35:00,486.02,486.85,484.48,484.59,18188.0,467.0594,467.857,465.5795,465.6852,18188.0
2022-09-29 09:40:00,484.64,485.67,483.26,483.26,15716.0,465.7332,466.7231,464.4071,464.4071,15716.0
2022-09-29 09:45:00,482.45,482.84,481.08,482.66,21276.0,463.6287,464.0035,462.3121,463.8305,21276.0
2022-09-29 09:50:00,482.0,483.56,481.94,482.81,21737.0,463.1962,464.6954,463.1386,463.9746,21737.0
2022-09-29 09:55:00,482.9,483.01,481.71,482.63,8970.0,464.0611,464.1668,462.9175,463.8016,8970.0
2022-09-29 10:00:00,482.55,482.83,480.29,481.05,7108.0,463.7248,463.9938,461.5529,462.2833,7108.0
2022-09-29 10:05:00,481.31,481.84,480.6,480.7,10970.0,462.5331,463.0425,461.8508,461.9469,10970.0
2022-09-29 10:10:00,480.5,481.12,479.84,480.03,10169.0,461.7547,462.3506,461.1205,461.3031,10169.0
2022-09-29 10:15:00,480.41,481.43,479.15,480.91,44679.0,461.6683,462.6485,460.4574,462.1487,44679.0
2022-09-29 10:20:00,480.98,483.57,480.94,483.57,21806.0,462.216,464.705,462.1776,464.705,21806.0
2022-09-29 10:25:00,483.42,484.0,483.05,483.84,11415.0,464.5608,465.1182,464.2053,464.9644,11415.0
2022-09-29 10:30:00,483.7,483.79,482.68,482.74,12563.0,464.8299,464.9164,463.8497,463.9074,12563.0
2022-09-29 10:35:00,482.34,482.73,482.11,482.39,6353.0,463.523,463.8977,463.3019,463.571,6353.0
2022-09-29 10:40:00,482.25,483.34,482.25,482.51,5527.0,463.4365,464.4839,463.4365,463.6863,5527.0
2022-09-29 10:45:00,482.44,482.61,481.81,482.29,4916.0,463.6191,463.7824,463.0136,463.4749,4916.0
2022-09-29 10:50:00,482.1,483.06,482.1,482.62,2899.0,463.2923,464.2149,463.2923,463.792,2899.0
2022-09-29 10:55:00,482.58,483.48,482.24,482.93,5173.0,463.7536,464.6185,463.4269,464.0899,5173.0
2022-09-29 11:00:00,482.6,483.38,482.01,482.22,11150.0,463.7728,464.5224,463.2058,463.4076,11150.0
2022-09-29 11:05:00,482.04,483.37,481.63,483.18,10762.0,463.2347,464.5128,462.8407,464.3302,10762.0
2022-09-29 11:10:00,483.37,483.51,481.48,481.66,20420.0,464.5128,464.6473,462.6965,462.8695,20420.0
2022-09-29 11:15:00,481.68,481.68,480.44,481.18,10694.0,462.8887,462.8887,461.6971,462.4082,10694.0
2022-09-29 11:20:00,480.92,481.22,480.09,480.33,7510.0,462.1584,462.4467,461.3607,461.5914,7510.0
2022-09-29 11:25:00,480.29,481.02,480.15,481.02,10209.0,461.5529,462.2545,461.4184,462.2545,10209.0
2022-09-29 11:30:00,481.1,481.54,480.58,481.54,3658.0,462.3313,462.7542,461.8316,462.7542,3658.0
2022-09-29 11:35:00,481.3,481.82,480.9,481.17,5231.0,462.5235,463.0232,462.1391,462.3986,5231.0
2022-09-29 11:40:00,481.38,481.8,480.57,481.67,8043.0,462.6004,463.004,461.822,462.8791,8043.0
2022-09-29 11:45:00,481.6,482.13,481.29,481.56,5639.0,462.8118,463.3212,462.5139,462.7734,5639.0
2022-09-29 11:50:00,481.43,482.68,481.3,482.42,7092.0,462.6485,463.8497,462.5235,463.5998,7092.0
2022-09-29 11:55:00,482.2,482.2,481.52,481.66,4988.0,463.3884,463.3884,462.735,462.8695,4988.0
2022-09-29 12:00:00,481.48,481.52,480.65,481.34,3496.0,462.6965,462.735,461.8989,462.562,3496.0
2022-09-29 12:05:00,481.4,481.84,480.75,481.29,16823.0,462.6196,463.0425,461.995,462.5139,16823.0
2022-09-29 12:10:00,481.33,481.33,480.42,480.9,4784.0,462.5524,462.5524,461.6779,462.1391,4784.0
2022-09-29 12:15:00,480.62,480.62,479.69,479.71,5946.0,461.8701,461.8701,460.9763,460.9956,5946.0
2022-09-29 12:20:00,479.43,479.88,479.29,479.7,7284.0,460.7265,461.1589,460.5919,460.986,7284.0
2022-09-29 12:25:00,479.78,480.01,479.52,479.96,3688.0,461.0628,461.2839,460.813,461.2358,3688.0
2022-09-29 12:30:00,479.67,480.21,479.67,480.21,2607.0,460.9571,461.4761,460.9571,461.4761,2607.0
2022-09-29 12:35:00,480.0,480.33,479.42,480.14,3839.0,461.2742,461.5914,460.7169,461.4088,3839.0
2022-09-29 12:40:00,479.98,480.38,479.72,480.38,2500.0,461.255,461.6394,461.0052,461.6394,2500.0
2022-09-29 12:45:00,480.38,480.69,479.58,479.79,4756.0,461.6394,461.9373,460.8706,461.0724,4756.0
2022-09-29 12:50:00,479.73,480.11,479.65,480.11,1910.0,461.0148,461.38,460.9379,461.38,1910.0
2022-09-29 12:55:00,480.32,480.32,479.08,479.13,5383.0,461.5818,461.5818,460.3901,460.4382,5383.0
2022-09-29 13:00:00,479.0,479.04,477.81,477.84,10700.0,460.3133,460.3517,459.1697,459.1985,10700.0
2022-09-29 13:05:00,477.83,477.93,477.01,477.28,4160.0,459.1889,459.285,458.4009,458.6604,4160.0
2022-09-29 13:10:00,477.17,478.55,477.16,478.48,6823.0,458.5547,459.8808,458.545,459.8135,6823.0
2022-09-29 13:15:00,478.44,478.44,477.51,477.51,4769.0,459.7751,459.7751,458.8814,458.8814,4769.0
2022-09-29 13:20:00,477.62,477.63,477.17,477.44,3884.0,458.9871,458.9967,458.5547,458.8141,3884.0
2022-09-29 13:25:00,477.44,478.07,476.98,477.64,5256.0,458.8141,459.4195,458.3721,459.0063,5256.0
2022-09-29 13:30:00,477.5,478.08,477.3,477.99,4857.0,458.8718,459.4292,458.6796,459.3427,4857.0
2022-09-29 13:35:00,478.25,478.44,477.98,478.12,2706.0,459.5925,459.7751,459.3331,459.4676,2706.0
2022-09-29 13:40:00,478.11,478.11,477.21,477.37,7923.0,459.458,459.458,458.5931,458.7469,7923.0
2022-09-29 13:45:00,477.23,477.75,477.1,477.11,4721.0,458.6123,459.112,458.4874,458.497,4721.0
2022-09-29 13:50:00,477.26,477.34,476.27,476.84,9681.0,458.6411,458.718,457.6898,458.2375,9681.0
2022-09-29 13:55:00,476.62,476.8,475.7,475.9,5388.0,458.0261,458.1991,457.142,457.3342,5388.0
2022-09-29 14:00:00,475.81,475.81,475.16,475.24,8622.0,457.2477,457.2477,456.6231,456.6999,8622.0
2022-09-29 14:05:00,475.23,476.21,475.23,475.75,5360.0,456.6903,457.6321,456.6903,457.19,5360.0
2022-09-29 14:10:00,475.76,475.76,475.0,475.0,4785.0,457.1997,457.1997,456.4693,456.4693,4785.0
2022-09-29 14:15:00,475.04,475.16,474.06,474.25,6492.0,456.5077,456.6231,455.566,455.7486,6492.0
2022-09-29 14:20:00,474.24,474.94,474.16,474.83,10706.0,455.739,456.4116,455.6621,456.3059,10706.0
2022-09-29 14:25:00,474.73,476.07,474.65,476.02,6441.0,456.2098,457.4976,456.133,457.4495,6441.0
2022-09-29 14:30:00,476.02,476.28,475.05,475.05,6746.0,457.4495,457.6994,456.5174,456.5174,6746.0
2022-09-29 14:35:00,475.31,476.91,475.25,476.34,6967.0,456.7672,458.3048,456.7096,457.757,6967.0
2022-09-29 14:40:00,476.47,476.81,476.1,476.41,6241.0,457.882,458.2087,457.5264,457.8243,6241.0
2022-09-29 14:45:00,476.2,476.93,476.06,476.24,4927.0,457.6225,458.324,457.488,457.6609,4927.0
2022-09-29 14:50:00,476.18,476.2,474.87,475.22,7344.0,457.6033,457.6225,456.3444,456.6807,7344.0
2022-09-29 14:55:00,475.58,475.7,475.1,475.17,3853.0,457.0267,457.142,456.5654,456.6327,3853.0
2022-09-29 15:00:00,475.32,476.32,475.24,475.94,7258.0,456.7768,457.7378,456.6999,457.3726,7258.0
2022-09-29 15:05:00,476.0,476.53,475.67,476.05,6644.0,457.4303,457.9396,457.1132,457.4783,6644.0
2022-09-29 15:10:00,475.78,477.0,475.71,476.87,8661.0,457.2189,458.3913,457.1516,458.2664,8661.0
2022-09-29 15:15:00,476.96,477.79,476.4,477.37,10984.0,458.3528,459.1505,457.8147,458.7469,10984.0
2022-09-29 15:20:00,477.37,477.63,477.15,477.42,11770.0,458.7469,458.9967,458.5354,458.7949,11770.0
2022-09-29 15:25:00,477.42,477.56,476.96,477.47,15685.0,458.7949,458.9294,458.3528,458.8429,15685.0
2022-09-29 15:30:00,477.31,479.13,477.3,478.73,16285.0,458.6892,460.4382,458.6796,460.0538,16285.0
2022-09-29 15:35:00,478.76,479.77,478.2,478.93,27408.0,460.0826,461.0532,459.5445,460.246,27408.0
2022-09-29 15:40:00,479.17,479.17,477.82,478.11,11218.0,460.4766,460.4766,459.1793,459.458,11218.0
2022-09-29 15:45:00,478.19,479.18,477.86,478.87,26188.0,459.5349,460.4862,459.2177,460.1883,26188.0
2022-09-29 15:50:00,479.2,479.75,478.51,478.91,38036.0,460.5055,461.034,459.8424,460.2268,38036.0
2022-09-29 15:55:00,478.97,479.41,478.52,479.22,90921.0,460.2844,460.7073,459.852,460.5247,90921.0
2022-09-30 09:30:00,480.62,480.66,476.59,476.59,39741.0,461.8701,461.9085,457.9973,457.9973,39741.0
2022-09-30 09:35:00,476.43,476.53,473.72,474.39,23360.0,457.8435,457.9396,455.2392,455.8831,23360.0
2022-09-30 09:40:00,474.61,477.82,474.02,476.87,22528.0,456.0945,459.1793,455.5275,458.2664,22528.0
2022-09-30 09:45:00,477.05,477.72,475.04,475.65,20715.0,458.4393,459.0832,456.5077,457.094,20715.0
2022-09-30 09:50:00,475.73,477.92,475.49,477.42,16157.0,457.1708,459.2754,456.9402,458.7949,16157.0
2022-09-30 09:55:00,477.68,479.34,477.67,478.73,12596.0,459.0448,460.64,459.0351,460.0538,12596.0
2022-09-30 10:00:00,478.61,479.29,477.28,479.29,7557.0,459.9385,460.5919,458.6604,460.5919,7557.0
2022-09-30 10:05:00,479.07,479.28,477.77,478.04,9231.0,460.3805,460.5823,459.1312,459.3907,9231.0
2022-09-30 10:10:00,478.11,478.82,477.6,477.95,7550.0,459.458,460.1403,458.9679,459.3042,7550.0
2022-09-30 10:15:00,477.79,478.61,476.5,478.16,10097.0,459.1505,459.9385,457.9108,459.506,10097.0
2022-09-30 10:20:00,477.98,478.46,477.73,478.15,6665.0,459.3331,459.7943,459.0928,459.4964,6665.0
2022-09-30 10:25:00,478.28,479.3,477.98,478.85,8310.0,459.6213,460.6016,459.3331,460.1691,8310.0
2022-09-30 10:30:00,478.86,480.13,478.52,479.97,11712.0,460.1787,461.3992,459.852,461.2454,11712.0
2022-09-30 10:35:00,479.8,481.32,479.78,480.89,12798.0,461.0821,462.5428,461.0628,462.1295,12798.0
2022-09-30 10:40:00,480.74,481.12,479.76,480.33,14428.0,461.9854,462.3506,461.0436,461.5914,14428.0
2022-09-30 10:45:00,480.06,480.39,479.31,480.25,6464.0,461.3319,461.649,460.6112,461.5145,6464.0
2022-09-30 10:50:00,480.26,481.21,479.99,480.45,9043.0,461.5241,462.437,461.2646,461.7067,9043.0
2022-09-30 10:55:00,480.45,480.73,480.05,480.44,8706.0,461.7067,461.9758,461.3223,461.6971,8706.0
2022-09-30 11:00:00,480.5,481.16,480.0,480.91,9288.0,461.7547,462.389,461.2742,462.1487,9288.0
2022-09-30 11:05:00,481.11,482.55,480.49,482.26,17520.0,462.3409,463.7248,461.7451,463.4461,17520.0
2022-09-30 11:10:00,482.25,483.49,482.19,482.19,9113.0,463.4365,464.6281,463.3788,463.3788,9113.0
2022-09-30 11:15:00,482.37,482.73,481.93,482.08,4838.0,463.5518,463.8977,463.129,463.2731,4838.0
2022-09-30 11:20:00,482.2,483.0,482.14,482.91,6601.0,463.3884,464.1572,463.3308,464.0707,6601.0
2022-09-30 11:25:00,482.83,483.74,482.52,483.2,10626.0,463.9938,464.8683,463.6959,464.3494,10626.0
2022-09-30 11:30:00,483.4,483.83,483.22,483.4,9098.0,464.5416,464.9548,464.3686,464.5416,9098.0
2022-09-30 11:35:00,483.35,483.35,481.72,481.93,6818.0,464.4936,464.4936,462.9271,463.129,6818.0
2022-09-30 11:40:00,481.96,482.13,480.51,480.93,7675.0,463.1578,463.3212,461.7644,462.168,7675.0
2022-09-30 11:45:00,480.85,481.44,480.54,480.9,7984.0,462.0911,462.6581,461.7932,462.1391,7984.0
2022-09-30 11:50:00,480.68,481.0,480.32,480.62,4882.0,461.9277,462.2352,461.5818,461.8701,4882.0
2022-09-30 11:55:00,480.75,481.11,480.59,480.76,8070.0,461.995,462.3409,461.8412,462.0046,8070.0
2022-09-30 12:00:00,480.77,480.93,479.66,480.43,5090.0,462.0142,462.168,460.9475,461.6875,5090.0
2022-09-30 12:05:00,480.5,480.58,479.62,479.87,5049.0,461.7547,461.8316,460.9091,461.1493,5049.0
2022-09-30 12:10:00,480.0,480.35,479.66,480.34,2300.0,461.2742,461.6106,460.9475,461.601,2300.0
2022-09-30 12:15:00,480.34,480.76,480.04,480.05,5628.0,461.601,462.0046,461.3127,461.3223,5628.0
2022-09-30 12:20:00,479.96,480.76,479.46,480.54,5618.0,461.2358,462.0046,460.7553,461.7932,5618.0
2022-09-30 12:25:00,480.49,481.01,480.02,480.26,5318.0,461.7451,462.2448,461.2935,461.5241,5318.0
2022-09-30 12:30:00,480.34,480.89,480.24,480.68,9016.0,461.601,462.1295,461.5049,461.9277,9016.0
2022-09-30 12:35:00,480.7,481.48,480.58,481.19,6963.0,461.9469,462.6965,461.8316,462.4178,6963.0
2022-09-30 12:40:00,481.24,481.25,480.82,481.06,8469.0,462.4659,462.4755,462.0623,462.2929,8469.0
2022-09-30 12:45:00,481.06,481.19,480.81,480.91,4611.0,462.2929,462.4178,462.0526,462.1487,4611.0
2022-09-30 12:50:00,481.06,481.12,480.25,480.51,5648.0,462.2929,462.3506,461.5145,461.7644,5648.0
2022-09-30 12:55:00,480.42,480.53,479.91,479.91,3400.0,461.6779,461.7836,461.1878,461.1878,3400.0
2022-09-30 13:00:00,479.74,479.8,479.28,479.58,5214.0,461.0244,461.0821,460.5823,460.8706,5214.0
2022-09-30 13:05:00,479.61,479.86,479.24,479.48,9465.0,460.8995,461.1397,460.5439,460.7745,9465.0
2022-09-30 13:10:00,479.53,479.9,479.06,479.21,4405.0,460.8226,461.1782,460.3709,460.5151,4405.0
2022-09-30 13:15:00,479.13,479.51,478.93,479.4,7477.0,460.4382,460.8034,460.246,460.6977,7477.0
2022-09-30 13:20:00,479.5,480.06,479.18,479.19,3310.0,460.7938,461.3319,460.4862,460.4958,3310.0
2022-09-30 13:25:00,479.55,480.55,479.39,480.49,6125.0,460.8418,461.8028,460.688,461.7451,6125.0
2022-09-30 13:30:00,480.16,480.25,479.42,479.5,3372.0,461.428,461.5145,460.7169,460.7938,3372.0
2022-09-30 13:35:00,479.2,479.29,477.9,478.04,3703.0,460.5055,460.5919,459.2562,459.3907,3703.0
2022-09-30 13:40:00,478.02,478.02,477.18,477.43,7024.0,459.3715,459.3715,458.5643,458.8045,7024.0
2022-09-30 13:45:00,477.19,477.29,476.71,476.91,10411.0,458.5739,458.67,458.1126,458.3048,10411.0
2022-09-30 13:50:00,476.82,477.37,476.67,477.08,6392.0,458.2183,458.7469,458.0742,458.4682,6392.0
2022-09-30 13:55:00,477.23,477.23,476.84,476.84,3028.0,458.6123,458.6123,458.2375,458.2375,3028.0
2022-09-30 14:00:00,476.85,477.48,476.21,476.47,6204.0,458.2471,458.8526,457.6321,457.882,6204.0
2022-09-30 14:05:00,476.52,476.86,476.15,476.73,7528.0,457.93,458.2567,457.5744,458.1318,7528.0
2022-09-30 14:10:00,476.89,477.37,476.69,477.26,2257.0,458.2856,458.7469,458.0934,458.6411,2257.0
2022-09-30 14:15:00,477.2,478.07,477.14,477.2,6984.0,458.5835,459.4195,458.5258,458.5835,6984.0
2022-09-30 14:20:00,477.23,477.45,476.75,477.11,2712.0,458.6123,458.8237,458.151,458.497,2712.0
2022-09-30 14:25:00,476.93,477.15,476.29,476.68,4536.0,458.324,458.5354,457.709,458.0838,4536.0
2022-09-30 14:30:00,476.78,477.47,476.63,477.47,6113.0,458.1799,458.8429,458.0357,458.8429,6113.0
2022-09-30 14:35:00,477.4,477.51,475.9,476.45,3876.0,458.7757,458.8814,457.3342,457.8627,3876.0
2022-09-30 14:40:00,476.31,476.31,475.0,475.35,7591.0,457.7282,457.7282,456.4693,456.8057,7591.0
2022-09-30 14:45:00,475.29,475.39,474.2,474.6,5428.0,456.748,456.8441,455.7005,456.0849,5428.0
2022-09-30 14:50:00,474.71,475.48,474.71,475.12,3768.0,456.1906,456.9306,456.1906,456.5846,3768.0
2022-09-30 14:55:00,475.12,475.37,474.66,474.96,7780.0,456.5846,456.8249,456.1426,456.4309,7780.0
2022-09-30 15:00:00,474.86,476.92,474.85,476.24,7642.0,456.3348,458.3144,456.3252,457.6609,7642.0
2022-09-30 15:05:00,476.18,476.7,475.44,475.44,13230.0,457.6033,458.103,456.8921,456.8921,13230.0
2022-09-30 15:10:00,475.52,476.29,474.78,474.81,9479.0,456.969,457.709,456.2579,456.2867,9479.0
2022-09-30 15:15:00,474.52,475.6,474.51,474.99,11678.0,456.008,457.0459,455.9984,456.4597,11678.0
2022-09-30 15:20:00,475.15,475.47,474.78,475.19,10448.0,456.6135,456.921,456.2579,456.6519,10448.0
2022-09-30 15:25:00,475.12,475.51,474.07,475.51,20953.0,456.5846,456.9594,455.5756,456.9594,20953.0
2022-09-30 15:30:00,475.57,476.34,474.38,474.69,14007.0,457.0171,457.757,455.8735,456.1714,14007.0
2022-09-30 15:35:00,474.59,474.9,473.87,474.17,24042.0,456.0753,456.3732,455.3834,455.6717,24042.0
2022-09-30 15:40:00,474.23,475.13,474.2,474.96,16923.0,455.7293,456.5942,455.7005,456.4309,16923.0
2022-09-30 15:45:00,475.08,475.34,474.4,474.72,20750.0,456.5462,456.796,455.8927,456.2002,20750.0
2022-09-30 15:50:00,474.56,474.56,471.9,472.42,73410.0,456.0465,456.0465,453.4902,453.99,73410.0
2022-09-30 15:55:00,472.33,472.78,471.87,472.2,169568.0,453.9035,454.3359,453.4614,453.7785,169568.0
2022-10-03 09:30:00,474.69,475.23,473.21,473.32,58169.0,456.1714,456.6903,454.7491,454.8548,58169.0
2022-10-03 09:35:00,473.18,474.09,472.49,473.88,13625.0,454.7203,455.5948,454.0572,455.393,13625.0
2022-10-03 09:40:00,473.84,473.87,472.04,472.32,15087.0,455.3546,455.3834,453.6248,453.8939,15087.0
2022-10-03 09:45:00,472.52,473.79,471.51,472.84,27796.0,454.0861,455.3065,453.1155,454.3936,27796.0
2022-10-03 09:50:00,472.59,473.01,470.98,471.4,15382.0,454.1533,454.5569,452.6061,453.0098,15382.0
2022-10-03 09:55:00,471.28,471.72,470.4,470.8,15123.0,452.8944,453.3173,452.0488,452.4332,15123.0
2022-10-03 10:00:00,471.11,473.74,470.9,472.96,17233.0,452.7311,455.2585,452.5293,454.5089,17233.0
2022-10-03 10:05:00,472.93,474.44,472.92,474.26,21574.0,454.4801,455.9312,454.4705,455.7582,21574.0
2022-10-03 10:10:00,474.13,474.31,472.77,472.82,13868.0,455.6332,455.8062,454.3263,454.3744,13868.0
2022-10-03 10:15:00,472.81,473.15,472.02,472.93,5393.0,454.3647,454.6915,453.6056,454.4801,5393.0
2022-10-03 10:20:00,473.1,473.79,472.88,473.46,6931.0,454.6434,455.3065,454.432,454.9894,6931.0
2022-10-03 10:25:00,473.48,474.05,473.05,473.7,9139.0,455.0086,455.5564,454.5954,455.22,9139.0
2022-10-03 10:30:00,473.82,474.22,473.6,473.85,8305.0,455.3353,455.7197,455.1239,455.3642,8305.0
2022-10-03 10:35:00,473.92,473.92,472.68,473.34,13185.0,455.4314,455.4314,454.2398,454.8741,13185.0
2022-10-03 10:40:00,473.32,473.32,472.79,473.02,13584.0,454.8548,454.8548,454.3455,454.5666,13584.0
2022-10-03 10:45:00,473.04,474.82,472.93,474.78,14244.0,454.5858,456.2963,454.4801,456.2579,14244.0
2022-10-03 10:50:00,474.71,474.79,473.86,473.97,7260.0,456.1906,456.2675,455.3738,455.4795,7260.0
2022-10-03 10:55:00,473.93,474.2,472.89,472.89,8900.0,455.4411,455.7005,454.4416,454.4416,8900.0
2022-10-03 11:00:00,472.83,473.42,472.83,473.21,4817.0,454.384,454.9509,454.384,454.7491,4817.0
2022-10-03 11:05:00,473.06,474.06,472.88,474.03,8288.0,454.605,455.566,454.432,455.5372,8288.0
2022-10-03 11:10:00,474.14,474.81,473.93,474.81,9043.0,455.6429,456.2867,455.4411,456.2867,9043.0
2022-10-03 11:15:00,474.75,475.09,474.3,474.42,9555.0,456.2291,456.5558,455.7966,455.9119,9555.0
2022-10-03 11:20:00,474.3,475.01,474.25,474.9,5573.0,455.7966,456.4789,455.7486,456.3732,5573.0
2022-10-03 11:25:00,474.88,475.48,474.48,475.11,5670.0,456.354,456.9306,455.9696,456.575,5670.0
2022-10-03 11:30:00,475.25,475.89,475.02,475.31,9885.0,456.7096,457.3246,456.4885,456.7672,9885.0
2022-10-03 11:35:00,475.09,475.09,474.52,474.83,13073.0,456.5558,456.5558,456.008,456.3059,13073.0
2022-10-03 11:40:00,474.83,474.83,473.88,473.88,13750.0,456.3059,456.3059,455.393,455.393,13750.0
2022-10-03 11:45:00,473.96,474.1,473.56,473.71,6737.0,455.4699,455.6044,455.0855,455.2296,6737.0
2022-10-03 11:50:00,473.59,473.65,472.75,472.85,6421.0,455.1143,455.172,454.3071,454.4032,6421.0
2022-10-03 11:55:00,472.43,472.63,471.33,471.63,10313.0,453.9996,454.1918,452.9425,453.2308,10313.0
2022-10-03 12:00:00,471.73,472.22,471.64,471.83,7025.0,453.3269,453.7978,453.2404,453.423,7025.0
2022-10-03 12:05:00,471.77,472.57,471.61,472.48,21404.0,453.3653,454.1341,453.2116,454.0476,21404.0
2022-10-03 12:10:00,472.38,473.46,472.38,473.05,6515.0,453.9515,454.9894,453.9515,454.5954,6515.0
2022-10-03 12:15:00,473.3,473.7,473.2,473.38,2886.0,454.8356,455.22,454.7395,454.9125,2886.0
2022-10-03 12:20:00,473.38,473.89,473.09,473.89,6071.0,454.9125,455.4026,454.6338,455.4026,6071.0
2022-10-03 12:25:00,473.96,474.0,472.57,472.57,6367.0,455.4699,455.5083,454.1341,454.1341,6367.0
2022-10-03 12:30:00,472.63,473.44,472.39,473.44,3680.0,454.1918,454.9702,453.9611,454.9702,3680.0
2022-10-03 12:35:00,473.38,473.5,472.9,473.47,3310.0,454.9125,455.0278,454.4512,454.999,3310.0
2022-10-03 12:40:00,473.46,473.84,473.36,473.84,12708.0,454.9894,455.3546,454.8933,455.3546,12708.0
2022-10-03 12:45:00,473.71,474.07,473.61,474.02,2739.0,455.2296,455.5756,455.1335,455.5275,2739.0
2022-10-03 12:50:00,473.9,473.96,472.95,473.35,4786.0,455.4122,455.4699,454.4993,454.8837,4786.0
2022-10-03 12:55:00,473.26,473.92,472.97,473.86,2673.0,454.7972,455.4314,454.5185,455.3738,2673.0
2022-10-03 13:00:00,473.99,474.37,473.75,474.05,4112.0,455.4987,455.8639,455.2681,455.5564,4112.0
2022-10-03 13:05:00,474.23,474.85,474.05,474.85,3511.0,455.7293,456.3252,455.5564,456.3252,3511.0
2022-10-03 13:10:00,474.89,475.18,474.41,474.8,7489.0,456.3636,456.6423,455.9023,456.2771,7489.0
2022-10-03 13:15:00,474.58,474.67,474.36,474.47,2900.0,456.0657,456.1522,455.8543,455.96,2900.0
2022-10-03 13:20:00,474.4,475.95,474.4,475.68,8623.0,455.8927,457.3822,455.8927,457.1228,8623.0
2022-10-03 13:25:00,475.63,476.0,475.29,475.53,5454.0,457.0747,457.4303,456.748,456.9786,5454.0
2022-10-03 13:30:00,475.57,476.48,475.57,476.48,8300.0,457.0171,457.8916,457.0171,457.8916,8300.0
2022-10-03 13:35:00,476.18,476.37,475.98,476.02,5707.0,457.6033,457.7859,457.4111,457.4495,5707.0
2022-10-03 13:40:00,476.24,476.34,475.81,476.06,3870.0,457.6609,457.757,457.2477,457.488,3870.0
2022-10-03 13:45:00,476.02,476.89,476.01,476.64,9659.0,457.4495,458.2856,457.4399,458.0453,9659.0
2022-10-03 13:50:00,476.63,477.19,476.1,476.87,15072.0,458.0357,458.5739,457.5264,458.2664,15072.0
2022-10-03 13:55:00,476.81,477.28,476.81,477.0,4095.0,458.2087,458.6604,458.2087,458.3913,4095.0
2022-10-03 14:00:00,477.09,477.33,476.95,477.23,5139.0,458.4778,458.7084,458.3432,458.6123,5139.0
2022-10-03 14:05:00,477.31,477.73,477.1,477.38,7141.0,458.6892,459.0928,458.4874,458.7565,7141.0
2022-10-03 14:10:00,477.32,478.09,477.32,477.99,7200.0,458.6988,459.4388,458.6988,459.3427,7200.0
2022-10-03 14:15:00,477.91,478.16,477.77,477.99,3381.0,459.2658,459.506,459.1312,459.3427,3381.0
2022-10-03 14:20:00,478.06,478.41,477.9,478.23,5839.0,459.4099,459.7463,459.2562,459.5733,5839.0
2022-10-03 14:25:00,478.3,479.25,477.94,479.06,17782.0,459.6406,460.5535,459.2946,460.3709,17782.0
2022-10-03 14:30:00,479.02,479.28,478.93,479.25,9022.0,460.3325,460.5823,460.246,460.5535,9022.0
2022-10-03 14:35:00,479.21,479.63,479.02,479.62,4934.0,460.5151,460.9187,460.3325,460.9091,4934.0
2022-10-03 14:40:00,479.4,479.71,479.3,479.62,5216.0,460.6977,460.9956,460.6016,460.9091,5216.0
2022-10-03 14:45:00,479.62,479.94,479.51,479.9,11484.0,460.9091,461.2166,460.8034,461.1782,11484.0
2022-10-03 14:50:00,479.92,480.59,479.9,480.59,14263.0,461.1974,461.8412,461.1782,461.8412,14263.0
2022-10-03 14:55:00,480.56,480.84,479.98,480.02,9654.0,461.8124,462.0815,461.255,461.2935,9654.0
2022-10-03 15:00:00,479.85,479.97,478.95,479.26,5523.0,461.1301,461.2454,460.2652,460.5631,5523.0
2022-10-03 15:05:00,479.25,480.02,479.25,479.75,12151.0,460.5535,461.2935,460.5535,461.034,12151.0
2022-10-03 15:10:00,479.83,479.83,479.16,479.19,8931.0,461.1109,461.1109,460.467,460.4958,8931.0
2022-10-03 15:15:00,478.87,479.05,478.4,478.76,7639.0,460.1883,460.3613,459.7367,460.0826,7639.0
2022-10-03 15:20:00,478.82,479.54,478.77,479.49,11985.0,460.1403,460.8322,460.0922,460.7841,11985.0
2022-10-03 15:25:00,479.49,479.89,479.44,479.46,6390.0,460.7841,461.1685,460.7361,460.7553,6390.0
2022-10-03 15:30:00,479.46,479.74,479.02,479.21,17134.0,460.7553,461.0244,460.3325,460.5151,17134.0
2022-10-03 15:35:00,479.14,479.28,478.58,478.65,17950.0,460.4478,460.5823,459.9096,459.9769,17950.0
2022-10-03 15:40:00,478.65,478.8,478.09,478.35,12992.0,459.9769,460.1211,459.4388,459.6886,12992.0
2022-10-03 15:45:00,478.36,478.98,478.2,478.63,14016.0,459.6982,460.294,459.5445,459.9577,14016.0
2022-10-03 15:50:00,478.79,479.0,477.66,478.24,37051.0,460.1115,460.3133,459.0255,459.5829,37051.0
2022-10-03 15:55:00,478.29,478.29,477.15,477.63,51891.0,459.631,459.631,458.5354,458.9967,51891.0
2022-10-04 09:30:00,483.89,487.25,483.18,485.8,76744.0,465.0125,468.2414,464.3302,466.848,76744.0
2022-10-04 09:35:00,485.77,487.13,484.12,487.05,18026.0,466.8191,468.1261,465.2335,468.0492,18026.0
2022-10-04 09:40:00,486.66,487.43,484.59,484.91,20078.0,467.6744,468.4144,465.6852,465.9927,20078.0
2022-10-04 09:45:00,484.86,485.63,484.5,485.28,16375.0,465.9447,466.6846,465.5987,466.3483,16375.0
2022-10-04 09:50:00,485.33,485.67,483.98,484.6,19029.0,466.3963,466.7231,465.099,465.6948,19029.0
2022-10-04 09:55:00,484.54,485.93,484.13,485.85,9858.0,465.6371,466.9729,465.2431,466.896,9858.0
2022-10-04 10:00:00,485.78,487.06,485.78,486.78,47462.0,466.8288,468.0588,466.8288,467.7897,47462.0
2022-10-04 10:05:00,486.8,486.91,484.5,485.44,14660.0,467.809,467.9147,465.5987,466.502,14660.0
2022-10-04 10:10:00,485.61,487.66,485.46,487.43,29354.0,466.6654,468.6354,466.5212,468.4144,29354.0
2022-10-04 10:15:00,487.38,488.02,486.17,486.17,18490.0,468.3663,468.9814,467.2035,467.2035,18490.0
2022-10-04 10:20:00,485.95,486.16,484.75,485.56,15582.0,466.9921,467.1939,465.8389,466.6173,15582.0
2022-10-04 10:25:00,485.36,486.0,484.26,484.55,8169.0,466.4251,467.0402,465.3681,465.6467,8169.0
2022-10-04 10:30:00,484.49,486.5,484.49,486.5,7120.0,465.5891,467.5207,465.5891,467.5207,7120.0
2022-10-04 10:35:00,486.5,487.12,486.36,486.68,11194.0,467.5207,468.1165,467.3861,467.6936,11194.0
2022-10-04 10:40:00,486.68,486.98,485.2,485.2,9174.0,467.6936,467.9819,466.2714,466.2714,9174.0
2022-10-04 10:45:00,485.11,485.55,484.43,484.59,12836.0,466.1849,466.6077,465.5314,465.6852,12836.0
2022-10-04 10:50:00,484.7,485.01,484.29,484.89,11519.0,465.7909,466.0888,465.3969,465.9735,11519.0
2022-10-04 10:55:00,484.87,486.34,484.85,486.2,17722.0,465.9543,467.3669,465.935,467.2324,17722.0
2022-10-04 11:00:00,486.24,486.67,485.87,486.57,9574.0,467.2708,467.684,466.9152,467.5879,9574.0
2022-10-04 11:05:00,486.61,486.61,485.48,485.5,7435.0,467.6264,467.6264,466.5405,466.5597,7435.0
2022-10-04 11:10:00,485.43,485.99,485.03,485.99,14777.0,466.4924,467.0306,466.108,467.0306,14777.0
2022-10-04 11:15:00,485.91,486.79,485.91,486.43,18503.0,466.9537,467.7994,466.9537,467.4534,18503.0
2022-10-04 11:20:00,486.37,486.75,486.2,486.29,12083.0,467.3957,467.7609,467.2324,467.3189,12083.0
2022-10-04 11:25:00,486.34,486.91,486.29,486.65,9561.0,467.3669,467.9147,467.3189,467.6648,9561.0
2022-10-04 11:30:00,486.69,486.81,484.84,485.3,11306.0,467.7033,467.8186,465.9254,466.3675,11306.0
2022-10-04 11:35:00,485.44,485.69,484.57,484.96,6743.0,466.502,466.7423,465.666,466.0407,6743.0
2022-10-04 11:40:00,484.82,485.21,484.62,484.93,4527.0,465.9062,466.281,465.714,466.0119,4527.0
2022-10-04 11:45:00,484.81,484.81,483.78,483.78,3151.0,465.8966,465.8966,464.9068,464.9068,3151.0
2022-10-04 11:50:00,483.74,484.19,483.16,483.16,6603.0,464.8683,465.3008,464.311,464.311,6603.0
2022-10-04 11:55:00,483.11,483.7,482.44,483.7,5238.0,464.2629,464.8299,463.6191,464.8299,5238.0
2022-10-04 12:00:00,483.73,484.13,483.61,483.8,5510.0,464.8587,465.2431,464.7434,464.926,5510.0
2022-10-04 12:05:00,484.01,484.06,483.56,483.8,4495.0,465.1278,465.1759,464.6954,464.926,4495.0
2022-10-04 12:10:00,483.81,484.57,483.81,484.52,5911.0,464.9356,465.666,464.9356,465.6179,5911.0
2022-10-04 12:15:00,484.59,485.37,484.44,485.08,6737.0,465.6852,466.4348,465.541,466.1561,6737.0
2022-10-04 12:20:00,485.06,485.44,484.81,484.96,3210.0,466.1368,466.502,465.8966,466.0407,3210.0
2022-10-04 12:25:00,485.16,486.24,485.09,486.1,6657.0,466.2329,467.2708,466.1657,467.1363,6657.0
2022-10-04 12:30:00,485.8,486.47,485.8,486.0,3990.0,466.848,467.4918,466.848,467.0402,3990.0
2022-10-04 12:35:00,486.11,486.11,485.3,485.52,4487.0,467.1459,467.1459,466.3675,466.5789,4487.0
2022-10-04 12:40:00,485.22,485.33,484.74,484.99,7084.0,466.2906,466.3963,465.8293,466.0696,7084.0
2022-10-04 12:45:00,485.04,485.04,483.68,483.99,12159.0,466.1176,466.1176,464.8107,465.1086,12159.0
2022-10-04 12:50:00,483.8,483.87,483.32,483.32,9013.0,464.926,464.9933,464.4647,464.4647,9013.0
2022-10-04 12:55:00,483.23,484.18,483.17,483.48,10789.0,464.3782,465.2912,464.3206,464.6185,10789.0
2022-10-04 13:00:00,483.5,483.51,482.68,482.87,14151.0,464.6377,464.6473,463.8497,464.0323,14151.0
2022-10-04 13:05:00,482.68,482.99,482.18,482.41,11514.0,463.8497,464.1476,463.3692,463.5902,11514.0
2022-10-04 13:10:00,482.09,482.66,481.89,481.98,6885.0,463.2827,463.8305,463.0905,463.177,6885.0
2022-10-04 13:15:00,481.86,481.95,480.96,481.05,10574.0,463.0617,463.1482,462.1968,462.2833,10574.0
2022-10-04 13:20:00,480.75,481.67,480.73,481.56,8143.0,461.995,462.8791,461.9758,462.7734,8143.0
2022-10-04 13:25:00,481.64,483.0,481.64,482.7,8182.0,462.8503,464.1572,462.8503,463.8689,8182.0
2022-10-04 13:30:00,482.62,483.19,482.6,482.65,8326.0,463.792,464.3398,463.7728,463.8209,8326.0
2022-10-04 13:35:00,482.72,482.93,482.34,482.85,7106.0,463.8881,464.0899,463.523,464.0131,7106.0
2022-10-04 13:40:00,483.07,483.28,482.47,482.47,3384.0,464.2245,464.4263,463.6479,463.6479,3384.0
2022-10-04 13:45:00,482.41,483.82,482.41,483.45,10142.0,463.5902,464.9452,463.5902,464.5897,10142.0
2022-10-04 13:50:00,483.41,484.27,483.25,484.27,3657.0,464.5512,465.3777,464.3975,465.3777,3657.0
2022-10-04 13:55:00,484.1,484.91,484.03,484.51,10333.0,465.2143,465.9927,465.147,465.6083,10333.0
2022-10-04 14:00:00,484.5,485.01,484.12,484.14,6817.0,465.5987,466.0888,465.2335,465.2527,6817.0
2022-10-04 14:05:00,484.2,484.55,483.91,484.09,3892.0,465.3104,465.6467,465.0317,465.2047,3892.0
2022-10-04 14:10:00,484.04,484.24,483.22,483.33,6726.0,465.1566,465.3488,464.3686,464.4743,6726.0
2022-10-04 14:15:00,483.45,483.9,483.0,483.1,8306.0,464.5897,465.0221,464.1572,464.2533,8306.0
2022-10-04 14:20:00,483.04,483.53,482.73,483.53,2812.0,464.1957,464.6665,463.8977,464.6665,2812.0
2022-10-04 14:25:00,483.58,483.68,481.92,481.95,6776.0,464.7146,464.8107,463.1193,463.1482,6776.0
2022-10-04 14:30:00,481.79,483.14,481.79,482.91,4313.0,462.9944,464.2918,462.9944,464.0707,4313.0
2022-10-04 14:35:00,482.9,483.05,482.47,482.92,6113.0,464.0611,464.2053,463.6479,464.0803,6113.0
2022-10-04 14:40:00,482.92,483.49,482.75,483.09,3052.0,464.0803,464.6281,463.917,464.2437,3052.0
2022-10-04 14:45:00,483.25,484.69,483.08,484.62,9543.0,464.3975,465.7813,464.2341,465.714,9543.0
2022-10-04 14:50:00,484.71,485.5,484.71,485.23,6895.0,465.8005,466.5597,465.8005,466.3002,6895.0
2022-10-04 14:55:00,485.09,485.82,485.09,485.6,6554.0,466.1657,466.8672,466.1657,466.6558,6554.0
2022-10-04 15:00:00,485.44,485.77,484.89,485.23,5319.0,466.502,466.8191,465.9735,466.3002,5319.0
2022-10-04 15:05:00,485.14,485.16,484.2,484.42,7864.0,466.2137,466.2329,465.3104,465.5218,7864.0
2022-10-04 15:10:00,484.3,484.3,483.39,484.15,6918.0,465.4065,465.4065,464.532,465.2623,6918.0
2022-10-04 15:15:00,484.06,484.1,483.52,483.66,4820.0,465.1759,465.2143,464.6569,464.7915,4820.0
2022-10-04 15:20:00,483.5,484.12,482.91,484.06,10345.0,464.6377,465.2335,464.0707,465.1759,10345.0
2022-10-04 15:25:00,484.0,484.82,483.98,484.75,13182.0,465.1182,465.9062,465.099,465.8389,13182.0
2022-10-04 15:30:00,484.74,485.06,484.03,484.76,9829.0,465.8293,466.1368,465.147,465.8486,9829.0
2022-10-04 15:35:00,484.85,486.03,484.39,485.56,19070.0,465.935,467.069,465.493,466.6173,19070.0
2022-10-04 15:40:00,485.56,485.66,484.87,485.6,12923.0,466.6173,466.7134,465.9543,466.6558,12923.0
2022-10-04 15:45:00,485.51,485.96,485.26,485.52,13141.0,466.5693,467.0017,466.329,466.5789,13141.0
2022-10-04 15:50:00,485.81,486.27,485.33,485.95,30501.0,466.8576,467.2996,466.3963,466.9921,30501.0
2022-10-04 15:55:00,486.06,486.3,484.91,486.08,84317.0,467.0978,467.3285,465.9927,467.1171,84317.0
2022-10-05 09:30:00,481.3,483.87,480.72,482.7,45741.0,462.5235,464.9933,461.9662,463.8689,45741.0
2022-10-05 09:35:00,482.69,483.0,480.53,481.17,20031.0,463.8593,464.1572,461.7836,462.3986,20031.0
2022-10-05 09:40:00,481.0,481.13,479.0,479.27,16278.0,462.2352,462.3602,460.3133,460.5727,16278.0
2022-10-05 09:45:00,479.09,480.16,479.01,479.39,12561.0,460.3997,461.428,460.3229,460.688,12561.0
2022-10-05 09:50:00,479.43,479.98,478.3,478.72,8110.0,460.7265,461.255,459.6406,460.0442,8110.0
2022-10-05 09:55:00,478.69,479.16,478.01,478.88,7607.0,460.0154,460.467,459.3619,460.1979,7607.0
2022-10-05 10:00:00,478.4,478.59,475.72,475.75,12978.0,459.7367,459.9193,457.1612,457.19,12978.0
2022-10-05 10:05:00,475.78,476.58,475.39,475.81,15582.0,457.2189,457.9877,456.8441,457.2477,15582.0
2022-10-05 10:10:00,475.89,477.81,475.89,477.24,14543.0,457.3246,459.1697,457.3246,458.6219,14543.0
2022-10-05 10:15:00,477.23,477.23,476.15,476.47,11664.0,458.6123,458.6123,457.5744,457.882,11664.0
2022-10-05 10:20:00,476.23,477.33,475.92,476.46,8332.0,457.6513,458.7084,457.3534,457.8724,8332.0
2022-10-05 10:25:00,476.3,476.86,476.01,476.32,10270.0,457.7186,458.2567,457.4399,457.7378,10270.0
2022-10-05 10:30:00,476.31,476.82,475.2,475.46,12201.0,457.7282,458.2183,456.6615,456.9114,12201.0
2022-10-05 10:35:00,475.41,476.29,475.37,476.29,12786.0,456.8633,457.709,456.8249,457.709,12786.0
2022-10-05 10:40:00,476.08,476.82,475.58,476.69,5765.0,457.5072,458.2183,457.0267,458.0934,5765.0
2022-10-05 10:45:00,476.54,476.61,475.8,475.83,6490.0,457.9492,458.0165,457.2381,457.2669,6490.0
2022-10-05 10:50:00,475.76,475.76,475.1,475.59,8682.0,457.1997,457.1997,456.5654,457.0363,8682.0
2022-10-05 10:55:00,475.59,475.75,474.82,475.25,11540.0,457.0363,457.19,456.2963,456.7096,11540.0
2022-10-05 11:00:00,475.24,476.67,475.0,476.66,8115.0,456.6999,458.0742,456.4693,458.0645,8115.0
2022-10-05 11:05:00,476.67,476.67,475.95,476.52,8121.0,458.0742,458.0742,457.3822,457.93,8121.0
2022-10-05 11:10:00,476.64,477.5,476.3,477.25,10492.0,458.0453,458.8718,457.7186,458.6315,10492.0
2022-10-05 11:15:00,477.13,477.43,476.63,477.43,5283.0,458.5162,458.8045,458.0357,458.8045,5283.0
2022-10-05 11:20:00,477.38,477.41,476.55,477.41,7277.0,458.7565,458.7853,457.9588,458.7853,7277.0
2022-10-05 11:25:00,477.4,477.57,476.62,476.87,8769.0,458.7757,458.939,458.0261,458.2664,8769.0
2022-10-05 11:30:00,476.68,477.97,476.68,477.75,7968.0,458.0838,459.3234,458.0838,459.112,7968.0
2022-10-05 11:35:00,477.7,478.86,477.7,478.7,6044.0,459.064,460.1787,459.064,460.025,6044.0
2022-10-05 11:40:00,478.75,478.75,478.08,478.17,4640.0,460.073,460.073,459.4292,459.5156,4640.0
2022-10-05 11:45:00,478.1,478.4,477.59,477.6,3700.0,459.4484,459.7367,458.9583,458.9679,3700.0
2022-10-05 11:50:00,477.7,478.07,477.33,477.94,14294.0,459.064,459.4195,458.7084,459.2946,14294.0
2022-10-05 11:55:00,477.95,478.18,477.65,477.66,9200.0,459.3042,459.5253,459.0159,459.0255,9200.0
2022-10-05 12:00:00,477.48,477.56,476.51,477.03,5025.0,458.8526,458.9294,457.9204,458.4201,5025.0
2022-10-05 12:05:00,477.43,478.89,477.23,478.48,6637.0,458.8045,460.2076,458.6123,459.8135,6637.0
2022-10-05 12:10:00,478.47,479.53,478.41,478.72,9097.0,459.8039,460.8226,459.7463,460.0442,9097.0
2022-10-05 12:15:00,478.75,479.73,478.75,479.43,8125.0,460.073,461.0148,460.073,460.7265,8125.0
2022-10-05 12:20:00,479.37,479.42,478.87,479.27,3335.0,460.6688,460.7169,460.1883,460.5727,3335.0
2022-10-05 12:25:00,479.19,479.26,478.75,479.03,3050.0,460.4958,460.5631,460.073,460.3421,3050.0
2022-10-05 12:30:00,479.06,479.18,478.29,478.59,5492.0,460.3709,460.4862,459.631,459.9193,5492.0
2022-10-05 12:35:00,478.37,478.71,477.9,478.44,4781.0,459.7078,460.0346,459.2562,459.7751,4781.0
2022-10-05 12:40:00,478.45,479.0,478.11,479.0,4254.0,459.7847,460.3133,459.458,460.3133,4254.0
2022-10-05 12:45:00,478.88,480.01,478.69,479.98,4748.0,460.1979,461.2839,460.0154,461.255,4748.0
2022-10-05 12:50:00,480.45,480.47,479.71,480.16,5076.0,461.7067,461.7259,460.9956,461.428,5076.0
2022-10-05 12:55:00,480.13,480.37,479.88,479.89,3179.0,461.3992,461.6298,461.1589,461.1685,3179.0
2022-10-05 13:00:00,479.89,480.33,479.83,480.16,3788.0,461.1685,461.5914,461.1109,461.428,3788.0
2022-10-05 13:05:00,480.33,481.25,480.24,480.35,4433.0,461.5914,462.4755,461.5049,461.6106,4433.0
2022-10-05 13:10:00,480.36,480.73,480.36,480.73,3423.0,461.6202,461.9758,461.6202,461.9758,3423.0
2022-10-05 13:15:00,480.84,481.27,480.67,481.15,6081.0,462.0815,462.4947,461.9181,462.3794,6081.0
2022-10-05 13:20:00,481.24,482.08,481.24,481.64,5986.0,462.4659,463.2731,462.4659,462.8503,5986.0
2022-10-05 13:25:00,481.57,481.67,481.06,481.06,7328.0,462.783,462.8791,462.2929,462.2929,7328.0
2022-10-05 13:30:00,481.1,481.38,480.8,480.85,8213.0,462.3313,462.6004,462.043,462.0911,8213.0
2022-10-05 13:35:00,480.85,480.91,480.5,480.91,3679.0,462.0911,462.1487,461.7547,462.1487,3679.0
2022-10-05 13:40:00,480.74,480.75,480.41,480.57,2305.0,461.9854,461.995,461.6683,461.822,2305.0
2022-10-05 13:45:00,480.62,481.33,480.61,481.25,1965.0,461.8701,462.5524,461.8605,462.4755,1965.0
2022-10-05 13:50:00,481.08,481.25,480.4,480.57,7746.0,462.3121,462.4755,461.6586,461.822,7746.0
2022-10-05 13:55:00,480.57,480.57,479.59,479.68,5450.0,461.822,461.822,460.8802,460.9667,5450.0
2022-10-05 14:00:00,479.92,480.62,479.51,480.54,5628.0,461.1974,461.8701,460.8034,461.7932,5628.0
2022-10-05 14:05:00,480.56,480.65,480.18,480.25,6408.0,461.8124,461.8989,461.4472,461.5145,6408.0
2022-10-05 14:10:00,480.18,480.97,480.18,480.58,4311.0,461.4472,462.2064,461.4472,461.8316,4311.0
2022-10-05 14:15:00,480.68,481.4,480.32,481.4,4321.0,461.9277,462.6196,461.5818,462.6196,4321.0
2022-10-05 14:20:00,481.11,481.3,480.88,481.09,1798.0,462.3409,462.5235,462.1199,462.3217,1798.0
2022-10-05 14:25:00,481.23,481.34,480.45,481.03,7182.0,462.4563,462.562,461.7067,462.2641,7182.0
2022-10-05 14:30:00,481.07,481.22,480.02,480.33,6690.0,462.3025,462.4467,461.2935,461.5914,6690.0
2022-10-05 14:35:00,480.3,481.5,480.29,480.78,10311.0,461.5625,462.7157,461.5529,462.0238,10311.0
2022-10-05 14:40:00,480.56,480.8,480.51,480.66,5500.0,461.8124,462.043,461.7644,461.9085,5500.0
2022-10-05 14:45:00,480.68,481.22,480.51,480.76,5657.0,461.9277,462.4467,461.7644,462.0046,5657.0
2022-10-05 14:50:00,480.89,481.78,480.65,481.27,5007.0,462.1295,462.9848,461.8989,462.4947,5007.0
2022-10-05 14:55:00,481.41,481.68,481.23,481.58,6512.0,462.6292,462.8887,462.4563,462.7926,6512.0
2022-10-05 15:00:00,481.9,482.78,481.86,482.58,5819.0,463.1001,463.9458,463.0617,463.7536,5819.0
2022-10-05 15:05:00,482.67,482.68,481.79,482.27,5901.0,463.8401,463.8497,462.9944,463.4557,5901.0
2022-10-05 15:10:00,482.13,482.92,481.87,482.92,7224.0,463.3212,464.0803,463.0713,464.0803,7224.0
2022-10-05 15:15:00,482.84,483.66,482.53,483.44,6617.0,464.0035,464.7915,463.7055,464.58,6617.0
2022-10-05 15:20:00,483.52,483.52,482.79,483.17,6086.0,464.6569,464.6569,463.9554,464.3206,6086.0
2022-10-05 15:25:00,483.01,483.06,482.11,482.11,8937.0,464.1668,464.2149,463.3019,463.3019,8937.0
2022-10-05 15:30:00,482.14,482.44,481.55,481.93,10023.0,463.3308,463.6191,462.7638,463.129,10023.0
2022-10-05 15:35:00,481.85,482.22,481.46,481.8,9892.0,463.0521,463.4076,462.6773,463.004,9892.0
2022-10-05 15:40:00,481.71,481.92,481.29,481.92,11705.0,462.9175,463.1193,462.5139,463.1193,11705.0
2022-10-05 15:45:00,481.7,482.1,480.92,481.37,9029.0,462.9079,463.2923,462.1584,462.5908,9029.0
2022-10-05 15:50:00,480.71,480.72,479.64,479.93,19030.0,461.9566,461.9662,460.9283,461.207,19030.0
2022-10-05 15:55:00,479.81,480.65,479.45,480.16,85440.0,461.0917,461.8989,460.7457,461.428,85440.0
2022-10-06 09:30:00,483.46,487.58,482.6,487.44,59274.0,464.5993,468.5585,463.7728,468.424,59274.0
2022-10-06 09:35:00,487.24,487.92,485.31,487.48,26941.0,468.2318,468.8853,466.3771,468.4624,26941.0
2022-10-06 09:40:00,487.47,489.33,487.31,488.68,26156.0,468.4528,470.2403,468.2991,469.6156,26156.0
2022-10-06 09:45:00,488.74,491.18,488.31,490.69,35426.0,469.6733,472.0181,469.2601,471.5472,35426.0
2022-10-06 09:50:00,490.9,491.87,490.23,491.05,25457.0,471.749,472.6812,471.1052,471.8932,25457.0
2022-10-06 09:55:00,491.16,491.16,488.08,488.62,19003.0,471.9989,471.9989,469.039,469.558,19003.0
2022-10-06 10:00:00,488.67,488.9,487.59,488.11,35338.0,469.606,469.827,468.5681,469.0679,35338.0
2022-10-06 10:05:00,487.62,489.0,487.21,487.96,18955.0,468.597,469.9231,468.203,468.9237,18955.0
2022-10-06 10:10:00,487.95,488.59,486.83,488.59,17971.0,468.9141,469.5291,467.8378,469.5291,17971.0
2022-10-06 10:15:00,488.62,490.7,488.61,490.34,28391.0,469.558,471.5568,469.5484,471.2109,28391.0
2022-10-06 10:20:00,490.27,490.46,488.95,489.71,18951.0,471.1436,471.3262,469.8751,470.6054,18951.0
2022-10-06 10:25:00,489.88,491.32,489.63,489.72,27940.0,470.7688,472.1526,470.5286,470.6151,27940.0
2022-10-06 10:30:00,489.6,490.72,488.92,489.26,14058.0,470.4997,471.576,469.8463,470.173,14058.0
2022-10-06 10:35:00,489.13,490.07,489.09,489.32,9427.0,470.0481,470.9514,470.0096,470.2307,9427.0
2022-10-06 10:40:00,489.4,490.39,489.16,489.96,11845.0,470.3075,471.2589,470.0769,470.8457,11845.0
2022-10-06 10:45:00,489.78,492.28,489.53,492.04,22796.0,470.6727,473.0752,470.4325,472.8445,22796.0
2022-10-06 10:50:00,492.0,492.51,491.76,492.12,22454.0,472.8061,473.2962,472.5755,472.9214,22454.0
2022-10-06 10:55:00,492.15,493.88,491.72,493.66,21959.0,472.9503,474.6128,472.537,474.4013,21959.0
2022-10-06 11:00:00,493.65,493.73,491.38,491.5,16155.0,474.3917,474.4686,472.2103,472.3256,16155.0
2022-10-06 11:05:00,491.73,492.61,491.18,491.18,15350.0,472.5466,473.3923,472.0181,472.0181,15350.0
2022-10-06 11:10:00,491.01,491.35,490.25,490.61,22993.0,471.8547,472.1815,471.1244,471.4703,22993.0
2022-10-06 11:15:00,490.66,491.96,490.23,491.95,12198.0,471.5184,472.7677,471.1052,472.7581,12198.0
2022-10-06 11:20:00,491.65,492.26,491.22,492.08,8525.0,472.4698,473.056,472.0565,472.883,8525.0
2022-10-06 11:25:00,491.94,491.94,490.97,491.59,8471.0,472.7484,472.7484,471.8163,472.4121,8471.0
2022-10-06 11:30:00,491.61,491.7,490.5,490.54,7129.0,472.4313,472.5178,471.3646,471.4031,7129.0
2022-10-06 11:35:00,490.6,491.07,489.8,490.28,11492.0,471.4607,471.9124,470.6919,471.1532,11492.0
2022-10-06 11:40:00,490.16,490.62,489.69,489.94,5675.0,471.0379,471.4799,470.5862,470.8265,5675.0
2022-10-06 11:45:00,490.0,491.05,489.64,490.71,13488.0,470.8841,471.8932,470.5382,471.5664,13488.0
2022-10-06 11:50:00,491.04,491.54,490.51,490.98,6951.0,471.8836,472.3641,471.3742,471.8259,6951.0
2022-10-06 11:55:00,490.82,491.29,488.44,488.58,13025.0,471.6721,472.1238,469.385,469.5195,13025.0
2022-10-06 12:00:00,488.44,488.56,487.75,488.38,15315.0,469.385,469.5003,468.7219,469.3273,15315.0
2022-10-06 12:05:00,488.42,488.51,487.9,488.17,9868.0,469.3658,469.4523,468.8661,469.1255,9868.0
2022-10-06 12:10:00,488.11,488.23,487.44,487.7,6612.0,469.0679,469.1832,468.424,468.6739,6612.0
2022-10-06 12:15:00,487.71,487.81,487.09,487.35,9877.0,468.6835,468.7796,468.0877,468.3375,9877.0
2022-10-06 12:20:00,487.34,488.37,487.27,488.28,11988.0,468.3279,469.3177,468.2606,469.2312,11988.0
2022-10-06 12:25:00,488.28,488.62,488.12,488.19,5000.0,469.2312,469.558,469.0775,469.1447,5000.0
2022-10-06 12:30:00,488.27,488.35,487.56,488.07,6702.0,469.2216,469.2985,468.5393,469.0294,6702.0
2022-10-06 12:35:00,488.02,488.05,487.31,487.61,8516.0,468.9814,469.0102,468.2991,468.5874,8516.0
2022-10-06 12:40:00,487.71,488.09,487.38,488.04,8828.0,468.6835,469.0486,468.3663,469.0006,8828.0
2022-10-06 12:45:00,488.0,488.99,487.81,488.28,6246.0,468.9622,469.9135,468.7796,469.2312,6246.0
2022-10-06 12:50:00,488.48,488.64,487.84,487.84,5697.0,469.4234,469.5772,468.8084,468.8084,5697.0
2022-10-06 12:55:00,488.1,488.48,487.9,488.03,5873.0,469.0583,469.4234,468.8661,468.991,5873.0
2022-10-06 13:00:00,487.95,488.25,487.13,487.27,8861.0,468.9141,469.2024,468.1261,468.2606,8861.0
2022-10-06 13:05:00,487.38,487.4,486.02,486.16,13694.0,468.3663,468.3856,467.0594,467.1939,13694.0
2022-10-06 13:10:00,486.14,486.63,485.64,486.63,18464.0,467.1747,467.6456,466.6942,467.6456,18464.0
2022-10-06 13:15:00,486.54,486.83,485.81,486.06,14603.0,467.5591,467.8378,466.8576,467.0978,14603.0
2022-10-06 13:20:00,486.04,486.64,485.65,486.13,10358.0,467.0786,467.6552,466.7038,467.1651,10358.0
2022-10-06 13:25:00,486.01,486.24,485.65,486.24,7651.0,467.0498,467.2708,466.7038,467.2708,7651.0
2022-10-06 13:30:00,486.38,486.38,484.76,485.5,10146.0,467.4054,467.4054,465.8486,466.5597,10146.0
2022-10-06 13:35:00,485.55,485.72,485.42,485.47,7591.0,466.6077,466.7711,466.4828,466.5309,7591.0
2022-10-06 13:40:00,485.62,486.34,485.62,486.23,4129.0,466.675,467.3669,466.675,467.2612,4129.0
2022-10-06 13:45:00,486.15,486.49,486.02,486.49,6823.0,467.1843,467.5111,467.0594,467.5111,6823.0
2022-10-06 13:50:00,486.66,486.86,486.0,486.63,7415.0,467.6744,467.8666,467.0402,467.6456,7415.0
2022-10-06 13:55:00,486.6,486.82,486.47,486.51,10528.0,467.6168,467.8282,467.4918,467.5303,10528.0
2022-10-06 14:00:00,486.47,486.47,484.77,484.89,10866.0,467.4918,467.4918,465.8582,465.9735,10866.0
2022-10-06 14:05:00,484.92,484.93,483.95,484.29,16530.0,466.0023,466.0119,465.0702,465.3969,16530.0
2022-10-06 14:10:00,484.33,484.7,484.02,484.42,13907.0,465.4353,465.7909,465.1374,465.5218,13907.0
2022-10-06 14:15:00,484.35,484.54,483.87,484.21,9964.0,465.4545,465.6371,464.9933,465.32,9964.0
2022-10-06 14:20:00,484.18,485.09,484.17,485.03,4699.0,465.2912,466.1657,465.2816,466.108,4699.0
2022-10-06 14:25:00,485.09,485.11,484.75,485.07,12645.0,466.1657,466.1849,465.8389,466.1465,12645.0
2022-10-06 14:30:00,485.17,485.49,484.4,484.64,21217.0,466.2426,466.5501,465.5026,465.7332,21217.0
2022-10-06 14:35:00,484.74,485.22,484.47,484.7,7218.0,465.8293,466.2906,465.5699,465.7909,7218.0
2022-10-06 14:40:00,484.64,485.05,484.11,484.11,4238.0,465.7332,466.1272,465.2239,465.2239,4238.0
2022-10-06 14:45:00,484.13,484.14,482.87,482.97,9783.0,465.2431,465.2527,464.0323,464.1284,9783.0
2022-10-06 14:50:00,482.93,483.08,482.43,482.75,24740.0,464.0899,464.2341,463.6094,463.917,24740.0
2022-10-06 14:55:00,482.75,483.39,482.75,483.03,15877.0,463.917,464.532,463.917,464.186,15877.0
2022-10-06 15:00:00,482.96,483.1,482.08,482.59,12677.0,464.1188,464.2533,463.2731,463.7632,12677.0
2022-10-06 15:05:00,482.52,482.75,482.04,482.75,11467.0,463.6959,463.917,463.2347,463.917,11467.0
2022-10-06 15:10:00,482.79,483.0,481.92,482.87,10392.0,463.9554,464.1572,463.1193,464.0323,10392.0
2022-10-06 15:15:00,482.97,483.2,482.31,482.91,9000.0,464.1284,464.3494,463.4941,464.0707,9000.0
2022-10-06 15:20:00,482.94,483.69,482.7,483.21,18942.0,464.0996,464.8203,463.8689,464.359,18942.0
2022-10-06 15:25:00,483.15,484.49,483.14,484.49,9673.0,464.3014,465.5891,464.2918,465.5891,9673.0
2022-10-06 15:30:00,484.5,484.53,483.68,483.78,8408.0,465.5987,465.6275,464.8107,464.9068,8408.0
2022-10-06 15:35:00,483.66,483.79,483.15,483.47,8550.0,464.7915,464.9164,464.3014,464.6089,8550.0
2022-10-06 15:40:00,483.4,483.47,483.0,483.35,9692.0,464.5416,464.6089,464.1572,464.4936,9692.0
2022-10-06 15:45:00,483.1,483.88,482.71,483.12,12561.0,464.2533,465.0029,463.8785,464.2725,12561.0
2022-10-06 15:50:00,483.0,483.35,482.54,483.22,24142.0,464.1572,464.4936,463.7152,464.3686,24142.0
2022-10-06 15:55:00,483.25,483.69,482.0,482.71,80031.0,464.3975,464.8203,463.1962,463.8785,80031.0
2022-10-07 09:30:00,478.81,479.11,476.79,477.28,36935.0,460.1307,460.419,458.1895,458.6604,36935.0
2022-10-07 09:35:00,477.26,477.26,475.29,475.75,11806.0,458.6411,458.6411,456.748,457.19,11806.0
2022-10-07 09:40:00,475.63,476.28,474.42,474.74,16159.0,457.0747,457.6994,455.9119,456.2195,16159.0
2022-10-07 09:45:00,474.43,474.76,473.07,473.17,12855.0,455.9215,456.2387,454.6146,454.7107,12855.0
2022-10-07 09:50:00,473.03,473.72,472.2,473.62,11477.0,454.5762,455.2392,453.7785,455.1431,11477.0
2022-10-07 09:55:00,473.44,473.95,472.98,473.8,15946.0,454.9702,455.4603,454.5281,455.3161,15946.0
2022-10-07 10:00:00,473.43,473.54,471.6,471.75,9810.0,454.9606,455.0663,453.2019,453.3461,9810.0
2022-10-07 10:05:00,471.58,472.33,471.48,472.24,11848.0,453.1827,453.9035,453.0866,453.817,11848.0
2022-10-07 10:10:00,471.98,473.1,471.97,472.76,20577.0,453.5671,454.6434,453.5575,454.3167,20577.0
2022-10-07 10:15:00,473.1,474.12,472.92,473.05,18861.0,454.6434,455.6236,454.4705,454.5954,18861.0
2022-10-07 10:20:00,473.12,474.88,472.8,474.46,15602.0,454.6627,456.354,454.3551,455.9504,15602.0
2022-10-07 10:25:00,474.36,474.97,473.75,473.75,8845.0,455.8543,456.4405,455.2681,455.2681,8845.0
2022-10-07 10:30:00,473.92,473.96,473.28,473.59,10889.0,455.4314,455.4699,454.8164,455.1143,10889.0
2022-10-07 10:35:00,473.44,473.74,472.4,472.58,7635.0,454.9702,455.2585,453.9707,454.1437,7635.0
2022-10-07 10:40:00,472.7,473.88,472.62,473.53,12169.0,454.259,455.393,454.1822,455.0567,12169.0
2022-10-07 10:45:00,473.47,474.6,473.41,473.57,12978.0,454.999,456.0849,454.9413,455.0951,12978.0
2022-10-07 10:50:00,473.56,473.56,472.5,473.53,9306.0,455.0855,455.0855,454.0668,455.0567,9306.0
2022-10-07 10:55:00,473.55,474.25,472.87,473.19,12865.0,455.0759,455.7486,454.4224,454.7299,12865.0
2022-10-07 11:00:00,473.37,474.15,473.07,473.72,6031.0,454.9029,455.6525,454.6146,455.2392,6031.0
2022-10-07 11:05:00,473.71,474.03,472.95,473.83,8473.0,455.2296,455.5372,454.4993,455.345,8473.0
2022-10-07 11:10:00,473.83,474.3,473.75,474.27,7083.0,455.345,455.7966,455.2681,455.7678,7083.0
2022-10-07 11:15:00,474.48,474.62,473.57,473.57,10261.0,455.9696,456.1041,455.0951,455.0951,10261.0
2022-10-07 11:20:00,473.57,474.06,473.49,473.89,14383.0,455.0951,455.566,455.0182,455.4026,14383.0
2022-10-07 11:25:00,473.82,474.03,473.5,473.94,7724.0,455.3353,455.5372,455.0278,455.4507,7724.0
2022-10-07 11:30:00,474.3,474.45,473.9,473.9,10936.0,455.7966,455.9408,455.4122,455.4122,10936.0
2022-10-07 11:35:00,474.09,474.22,473.9,474.11,10480.0,455.5948,455.7197,455.4122,455.614,10480.0
2022-10-07 11:40:00,473.99,474.29,473.8,474.21,54481.0,455.4987,455.787,455.3161,455.7101,54481.0
2022-10-07 11:45:00,474.2,474.38,473.02,473.02,14712.0,455.7005,455.8735,454.5666,454.5666,14712.0
2022-10-07 11:50:00,473.02,473.46,472.6,472.6,7037.0,454.5666,454.9894,454.1629,454.1629,7037.0
2022-10-07 11:55:00,472.64,473.0,472.38,472.9,10684.0,454.2014,454.5473,453.9515,454.4512,10684.0
2022-10-07 12:00:00,472.8,472.92,472.37,472.73,7390.0,454.3551,454.4705,453.9419,454.2879,7390.0
2022-10-07 12:05:00,472.76,473.17,472.55,472.98,6235.0,454.3167,454.7107,454.1149,454.5281,6235.0
2022-10-07 12:10:00,473.3,473.44,472.77,472.77,6172.0,454.8356,454.9702,454.3263,454.3263,6172.0
2022-10-07 12:15:00,472.7,472.95,472.25,472.26,4141.0,454.259,454.4993,453.8266,453.8362,4141.0
2022-10-07 12:20:00,472.25,472.39,471.07,471.21,11984.0,453.8266,453.9611,452.6926,452.8272,11984.0
2022-10-07 12:25:00,471.23,471.3,470.85,470.94,10742.0,452.8464,452.9137,452.4812,452.5677,10742.0
2022-10-07 12:30:00,470.9,471.21,470.61,470.95,10780.0,452.5293,452.8272,452.2506,452.5773,10780.0
2022-10-07 12:35:00,471.03,471.36,470.93,471.08,3508.0,452.6542,452.9713,452.5581,452.7022,3508.0
2022-10-07 12:40:00,471.09,471.2,470.42,470.66,5912.0,452.7118,452.8176,452.068,452.2986,5912.0
2022-10-07 12:45:00,470.8,470.8,470.4,470.47,6913.0,452.4332,452.4332,452.0488,452.116,6913.0
2022-10-07 12:50:00,470.36,470.63,470.13,470.38,7032.0,452.0103,452.2698,451.7893,452.0295,7032.0
2022-10-07 12:55:00,470.4,470.63,470.0,470.47,18248.0,452.0488,452.2698,451.6644,452.116,18248.0
2022-10-07 13:00:00,470.49,470.49,469.76,470.21,7915.0,452.1353,452.1353,451.4337,451.8662,7915.0
2022-10-07 13:05:00,470.16,470.59,470.02,470.29,3804.0,451.8181,452.2314,451.6836,451.9431,3804.0
2022-10-07 13:10:00,470.25,471.13,470.15,470.82,8628.0,451.9046,452.7503,451.8085,452.4524,8628.0
2022-10-07 13:15:00,470.96,471.75,470.9,471.66,9093.0,452.5869,453.3461,452.5293,453.2596,9093.0
2022-10-07 13:20:00,471.66,471.66,470.97,470.98,9178.0,453.2596,453.2596,452.5965,452.6061,9178.0
2022-10-07 13:25:00,470.9,471.87,470.9,471.46,6403.0,452.5293,453.4614,452.5293,453.0674,6403.0
2022-10-07 13:30:00,470.9,471.08,470.7,470.7,2959.0,452.5293,452.7022,452.3371,452.3371,2959.0
2022-10-07 13:35:00,470.81,471.51,470.73,471.34,10930.0,452.4428,453.1155,452.3659,452.9521,10930.0
2022-10-07 13:40:00,471.42,472.1,471.42,471.89,7782.0,453.029,453.6824,453.029,453.4806,7782.0
2022-10-07 13:45:00,471.92,471.92,471.5,471.7,3911.0,453.5095,453.5095,453.1059,453.298,3911.0
2022-10-07 13:50:00,471.62,471.92,471.36,471.71,9641.0,453.2212,453.5095,452.9713,453.3077,9641.0
2022-10-07 13:55:00,471.62,471.75,471.14,471.33,6234.0,453.2212,453.3461,452.7599,452.9425,6234.0
2022-10-07 14:00:00,471.33,471.8,471.13,471.4,5858.0,452.9425,453.3941,452.7503,453.0098,5858.0
2022-10-07 14:05:00,471.54,471.73,471.37,471.45,4753.0,453.1443,453.3269,452.9809,453.0578,4753.0
2022-10-07 14:10:00,471.31,471.75,470.99,471.63,3738.0,452.9233,453.3461,452.6157,453.2308,3738.0
2022-10-07 14:15:00,471.72,472.0,471.46,471.46,3274.0,453.3173,453.5863,453.0674,453.0674,3274.0
2022-10-07 14:20:00,471.39,471.58,470.75,470.88,4988.0,453.0001,453.1827,452.3851,452.51,4988.0
2022-10-07 14:25:00,470.96,471.09,470.41,470.59,5415.0,452.5869,452.7118,452.0584,452.2314,5415.0
2022-10-07 14:30:00,470.59,470.65,470.16,470.65,10148.0,452.2314,452.289,451.8181,452.289,10148.0
2022-10-07 14:35:00,470.71,471.07,470.44,470.46,17015.0,452.3467,452.6926,452.0872,452.1064,17015.0
2022-10-07 14:40:00,470.52,470.71,469.73,469.91,13344.0,452.1641,452.3467,451.4049,451.5779,13344.0
2022-10-07 14:45:00,469.95,470.1,469.0,469.44,21021.0,451.6163,451.7605,450.7034,451.1262,21021.0
2022-10-07 14:50:00,469.53,469.67,469.18,469.52,15404.0,451.2127,451.3472,450.8764,451.2031,15404.0
2022-10-07 14:55:00,469.57,469.57,469.0,469.31,14356.0,451.2511,451.2511,450.7034,451.0013,14356.0
2022-10-07 15:00:00,469.4,470.58,469.4,470.58,13162.0,451.0878,452.2217,451.0878,452.2217,13162.0
2022-10-07 15:05:00,470.52,470.73,469.19,469.33,18159.0,452.1641,452.3659,450.886,451.0205,18159.0
2022-10-07 15:10:00,469.37,469.81,468.42,468.5,20157.0,451.0589,451.4818,450.146,450.2229,20157.0
2022-10-07 15:15:00,468.48,468.64,468.04,468.15,25116.0,450.2037,450.3574,449.7808,449.8865,25116.0
2022-10-07 15:20:00,468.14,468.37,467.64,467.8,19684.0,449.8769,450.098,449.3964,449.5502,19684.0
2022-10-07 15:25:00,467.75,467.75,466.75,466.98,22522.0,449.5021,449.5021,448.5412,448.7622,22522.0
2022-10-07 15:30:00,467.0,467.05,466.18,466.39,23352.0,448.7814,448.8295,447.9934,448.1952,23352.0
2022-10-07 15:35:00,466.32,467.79,466.12,467.79,33323.0,448.1279,449.5406,447.9357,449.5406,33323.0
2022-10-07 15:40:00,467.83,468.58,467.65,468.18,35451.0,449.579,450.2998,449.406,449.9154,35451.0
2022-10-07 15:45:00,468.18,468.18,467.18,467.63,31506.0,449.9154,449.9154,448.9544,449.3868,31506.0
2022-10-07 15:50:00,467.73,468.85,467.46,467.96,41972.0,449.4829,450.5592,449.2235,449.704,41972.0
2022-10-07 15:55:00,467.81,468.55,467.65,468.15,124766.0,449.5598,450.2709,449.406,449.8865,124766.0
2022-10-10 09:30:00,469.69,470.25,466.69,466.75,47191.0,451.3665,451.9046,448.4835,448.5412,47191.0
2022-10-10 09:35:00,466.81,467.64,465.71,465.84,14498.0,448.5988,449.3964,447.5417,447.6667,14498.0
2022-10-10 09:40:00,465.82,467.3,465.43,465.74,17873.0,447.6474,449.0697,447.2727,447.5706,17873.0
2022-10-10 09:45:00,465.91,466.7,465.62,465.85,3969.0,447.7339,448.4931,447.4552,447.6763,3969.0
2022-10-10 09:50:00,465.87,466.51,464.31,464.34,20600.0,447.6955,448.3105,446.1963,446.2252,20600.0
2022-10-10 09:55:00,464.41,465.57,464.4,465.23,10996.0,446.2924,447.4072,446.2828,447.0805,10996.0
2022-10-10 10:00:00,465.54,465.89,464.73,465.18,13948.0,447.3784,447.7147,446.6,447.0324,13948.0
2022-10-10 10:05:00,465.26,465.56,464.6,464.86,6814.0,447.1093,447.3976,446.475,446.7249,6814.0
2022-10-10 10:10:00,465.0,465.88,465.0,465.47,9139.0,446.8594,447.7051,446.8594,447.3111,9139.0
2022-10-10 10:15:00,465.63,466.6,465.63,466.3,11063.0,447.4649,448.397,447.4649,448.1087,11063.0
2022-10-10 10:20:00,466.37,466.87,466.27,466.5,10414.0,448.176,448.6565,448.0799,448.3009,10414.0
2022-10-10 10:25:00,466.33,468.27,466.3,467.7,20557.0,448.1375,450.0019,448.1087,449.4541,20557.0
2022-10-10 10:30:00,467.87,468.9,467.28,467.55,37989.0,449.6175,450.6073,449.0505,449.3099,37989.0
2022-10-10 10:35:00,467.38,467.49,465.18,465.43,14464.0,449.1466,449.2523,447.0324,447.2727,14464.0
2022-10-10 10:40:00,465.35,465.9,464.77,465.23,22949.0,447.1958,447.7243,446.6384,447.0805,22949.0
2022-10-10 10:45:00,465.45,465.78,465.25,465.35,6093.0,447.2919,447.609,447.0997,447.1958,6093.0
2022-10-10 10:50:00,465.36,465.79,464.79,464.9,6897.0,447.2054,447.6186,446.6576,446.7633,6897.0
2022-10-10 10:55:00,464.89,465.0,464.52,464.79,8081.0,446.7537,446.8594,446.3982,446.6576,8081.0
2022-10-10 11:00:00,464.66,464.93,463.77,463.77,16613.0,446.5327,446.7922,445.6774,445.6774,16613.0
2022-10-10 11:05:00,463.72,464.24,463.55,463.55,5287.0,445.6294,446.1291,445.466,445.466,5287.0
2022-10-10 11:10:00,463.55,464.39,463.39,464.16,16889.0,445.466,446.2732,445.3122,446.0522,16889.0
2022-10-10 11:15:00,464.09,464.83,463.88,463.94,13978.0,445.9849,446.6961,445.7831,445.8408,13978.0
2022-10-10 11:20:00,463.71,465.39,463.71,465.03,18927.0,445.6198,447.2342,445.6198,446.8883,18927.0
2022-10-10 11:25:00,465.04,465.08,464.35,464.68,14588.0,446.8979,446.9363,446.2348,446.5519,14588.0
2022-10-10 11:30:00,464.45,464.82,464.14,464.64,3533.0,446.3309,446.6865,446.033,446.5135,3533.0
2022-10-10 11:35:00,464.81,464.81,464.17,464.17,3455.0,446.6768,446.6768,446.0618,446.0618,3455.0
2022-10-10 11:40:00,464.08,464.42,463.81,464.37,6059.0,445.9753,446.3021,445.7159,446.254,6059.0
2022-10-10 11:45:00,464.18,464.34,463.85,464.28,4251.0,446.0714,446.2252,445.7543,446.1675,4251.0
2022-10-10 11:50:00,464.49,465.81,464.41,465.23,11368.0,446.3693,447.6378,446.2924,447.0805,11368.0
2022-10-10 11:55:00,465.15,465.43,464.73,464.81,1888.0,447.0036,447.2727,446.6,446.6768,1888.0
2022-10-10 12:00:00,464.75,465.01,464.55,464.55,7161.0,446.6192,446.869,446.427,446.427,7161.0
2022-10-10 12:05:00,464.7,464.78,464.01,464.6,15401.0,446.5711,446.648,445.9081,446.475,15401.0
2022-10-10 12:10:00,464.43,464.83,464.42,464.58,6921.0,446.3117,446.6961,446.3021,446.4558,6921.0
2022-10-10 12:15:00,464.71,465.03,464.57,464.68,2840.0,446.5807,446.8883,446.4462,446.5519,2840.0
2022-10-10 12:20:00,464.66,464.66,463.59,463.78,7218.0,446.5327,446.5327,445.5044,445.687,7218.0
2022-10-10 12:25:00,463.9,464.05,463.28,463.56,12123.0,445.8023,445.9465,445.2065,445.4756,12123.0
2022-10-10 12:30:00,463.57,463.9,462.85,463.23,8021.0,445.4852,445.8023,444.7933,445.1585,8021.0
2022-10-10 12:35:00,463.24,463.68,463.07,463.41,5543.0,445.1681,445.5909,445.0047,445.3315,5543.0
2022-10-10 12:40:00,463.64,464.0,463.17,463.43,3476.0,445.5525,445.8984,445.1008,445.3507,3476.0
2022-10-10 12:45:00,463.56,463.6,463.05,463.06,4333.0,445.4756,445.514,444.9855,444.9951,4333.0
2022-10-10 12:50:00,463.16,463.25,462.47,462.6,10622.0,445.0912,445.1777,444.4281,444.5531,10622.0
2022-10-10 12:55:00,462.46,462.73,462.17,462.31,8781.0,444.4185,444.678,444.1398,444.2744,8781.0
2022-10-10 13:00:00,462.3,462.59,461.66,462.06,10183.0,444.2648,444.5434,443.6497,444.0341,10183.0
2022-10-10 13:05:00,462.1,462.21,461.63,461.82,3574.0,444.0726,444.1783,443.6209,443.8035,3574.0
2022-10-10 13:10:00,461.97,463.68,461.61,463.47,21982.0,443.9476,445.5909,443.6017,445.3891,21982.0
2022-10-10 13:15:00,463.46,464.03,463.14,463.6,6500.0,445.3795,445.9273,445.072,445.514,6500.0
2022-10-10 13:20:00,463.82,464.29,463.72,464.08,5179.0,445.7255,446.1771,445.6294,445.9753,5179.0
2022-10-10 13:25:00,463.95,464.34,463.71,464.1,4821.0,445.8504,446.2252,445.6198,445.9945,4821.0
2022-10-10 13:30:00,464.32,465.44,464.13,464.95,8828.0,446.206,447.2823,446.0234,446.8114,8828.0
2022-10-10 13:35:00,465.5,465.5,465.0,465.36,1979.0,447.3399,447.3399,446.8594,447.2054,1979.0
2022-10-10 13:40:00,465.26,465.47,465.06,465.06,1700.0,447.1093,447.3111,446.9171,446.9171,1700.0
2022-10-10 13:45:00,464.81,468.39,464.81,468.03,10682.0,446.6768,450.1172,446.6768,449.7712,10682.0
2022-10-10 13:50:00,468.07,468.89,467.63,468.71,10860.0,449.8097,450.5977,449.3868,450.4247,10860.0
2022-10-10 13:55:00,468.85,468.99,467.73,468.08,12502.0,450.5592,450.6938,449.4829,449.8193,12502.0
2022-10-10 14:00:00,468.14,468.39,467.21,467.71,5702.0,449.8769,450.1172,448.9832,449.4637,5702.0
2022-10-10 14:05:00,467.38,467.46,466.81,467.07,8893.0,449.1466,449.2235,448.5988,448.8487,8893.0
2022-10-10 14:10:00,467.2,467.44,466.83,466.99,2698.0,448.9736,449.2042,448.618,448.7718,2698.0
2022-10-10 14:15:00,467.04,467.04,466.37,466.61,2564.0,448.8198,448.8198,448.176,448.4066,2564.0
2022-10-10 14:20:00,466.74,467.2,466.15,466.45,6464.0,448.5315,448.9736,447.9646,448.2529,6464.0
2022-10-10 14:25:00,466.45,467.51,466.45,467.4,3470.0,448.2529,449.2715,448.2529,449.1658,3470.0
2022-10-10 14:30:00,467.16,468.79,467.16,468.79,6157.0,448.9352,450.5016,448.9352,450.5016,6157.0
2022-10-10 14:35:00,468.46,469.02,468.29,468.9,9292.0,450.1844,450.7226,450.0211,450.6073,9292.0
2022-10-10 14:40:00,468.84,469.04,467.95,468.03,7231.0,450.5496,450.7418,449.6943,449.7712,7231.0
2022-10-10 14:45:00,467.99,468.0,467.2,467.31,4803.0,449.7328,449.7424,448.9736,449.0793,4803.0
2022-10-10 14:50:00,467.39,467.97,467.37,467.67,2691.0,449.1562,449.7136,449.137,449.4253,2691.0
2022-10-10 14:55:00,467.89,467.89,466.62,467.26,5737.0,449.6367,449.6367,448.4162,449.0313,5737.0
2022-10-10 15:00:00,467.17,467.6,466.26,466.35,6360.0,448.9448,449.358,448.0703,448.1568,6360.0
2022-10-10 15:05:00,466.43,466.75,466.09,466.45,6389.0,448.2336,448.5412,447.9069,448.2529,6389.0
2022-10-10 15:10:00,466.83,467.37,466.5,466.98,6613.0,448.618,449.137,448.3009,448.7622,6613.0
2022-10-10 15:15:00,467.29,468.06,467.2,468.06,4749.0,449.0601,449.8001,448.9736,449.8001,4749.0
2022-10-10 15:20:00,468.0,468.5,467.54,467.91,6240.0,449.7424,450.2229,449.3003,449.6559,6240.0
2022-10-10 15:25:00,467.58,467.79,466.62,466.97,5236.0,449.3388,449.5406,448.4162,448.7526,5236.0
2022-10-10 15:30:00,466.81,467.69,466.8,467.62,7587.0,448.5988,449.4445,448.5892,449.3772,7587.0
2022-10-10 15:35:00,467.43,467.95,466.8,467.56,7250.0,449.1946,449.6943,448.5892,449.3196,7250.0
2022-10-10 15:40:00,467.73,467.73,466.71,467.02,4926.0,449.4829,449.4829,448.5027,448.8006,4926.0
2022-10-10 15:45:00,467.19,467.9,466.82,467.66,9970.0,448.964,449.6463,448.6084,449.4157,9970.0
2022-10-10 15:50:00,467.73,468.1,466.84,467.59,15763.0,449.4829,449.8385,448.6276,449.3484,15763.0
2022-10-10 15:55:00,467.58,467.58,466.08,466.26,53975.0,449.3388,449.3388,447.8973,448.0703,53975.0
2022-10-11 09:30:00,465.7,466.6,464.71,465.15,45319.0,447.5321,448.397,446.5807,447.0036,45319.0
2022-10-11 09:35:00,464.4,464.96,463.7,464.19,19596.0,446.2828,446.821,445.6101,446.081,19596.0
2022-10-11 09:40:00,464.39,466.12,464.39,465.73,7712.0,446.2732,447.9357,446.2732,447.5609,7712.0
2022-10-11 09:45:00,465.79,467.7,465.56,467.63,9416.0,447.6186,449.4541,447.3976,449.3868,9416.0
2022-10-11 09:50:00,467.31,468.21,466.9,467.89,9884.0,449.0793,449.9442,448.6853,449.6367,9884.0
2022-10-11 09:55:00,468.06,469.31,468.02,468.45,15393.0,449.8001,451.0013,449.7616,450.1748,15393.0
2022-10-11 10:00:00,468.24,468.5,467.16,468.5,21469.0,449.973,450.2229,448.9352,450.2229,21469.0
2022-10-11 10:05:00,468.86,469.33,468.06,468.43,16436.0,450.5688,451.0205,449.8001,450.1556,16436.0
2022-10-11 10:10:00,468.4,469.97,468.28,469.6,13783.0,450.1268,451.6355,450.0115,451.28,13783.0
2022-10-11 10:15:00,469.59,470.61,469.21,469.93,32506.0,451.2704,452.2506,450.9052,451.5971,32506.0
2022-10-11 10:20:00,469.74,470.21,469.05,469.37,20685.0,451.4145,451.8662,450.7514,451.0589,20685.0
2022-10-11 10:25:00,469.34,469.5,468.42,468.89,17997.0,451.0301,451.1839,450.146,450.5977,17997.0
2022-10-11 10:30:00,468.95,469.5,468.13,469.21,12576.0,450.6553,451.1839,449.8673,450.9052,12576.0
2022-10-11 10:35:00,468.93,471.35,468.75,471.16,21691.0,450.6361,452.9617,450.4631,452.7791,21691.0
2022-10-11 10:40:00,471.33,472.14,470.91,471.58,39175.0,452.9425,453.7209,452.5389,453.1827,39175.0
2022-10-11 10:45:00,472.01,472.14,470.09,470.09,15019.0,453.596,453.7209,451.7509,451.7509,15019.0
2022-10-11 10:50:00,470.2,471.31,470.04,470.99,8330.0,451.8566,452.9233,451.7028,452.6157,8330.0
2022-10-11 10:55:00,471.02,471.82,469.69,469.97,12944.0,452.6446,453.4134,451.3665,451.6355,12944.0
2022-10-11 11:00:00,469.98,472.89,469.9,472.52,11572.0,451.6451,454.4416,451.5683,454.0861,11572.0
2022-10-11 11:05:00,472.34,472.73,471.5,472.5,19921.0,453.9131,454.2879,453.1059,454.0668,19921.0
2022-10-11 11:10:00,472.57,472.6,471.5,471.7,12005.0,454.1341,454.1629,453.1059,453.298,12005.0
2022-10-11 11:15:00,471.69,472.99,471.69,472.58,25747.0,453.2884,454.5377,453.2884,454.1437,25747.0
2022-10-11 11:20:00,472.62,472.88,471.9,472.26,15988.0,454.1822,454.432,453.4902,453.8362,15988.0
2022-10-11 11:25:00,472.09,472.53,471.28,472.1,6636.0,453.6728,454.0957,452.8944,453.6824,6636.0
2022-10-11 11:30:00,472.14,472.84,471.75,471.81,19565.0,453.7209,454.3936,453.3461,453.4038,19565.0
2022-10-11 11:35:00,471.84,472.74,471.5,472.74,9753.0,453.4326,454.2975,453.1059,454.2975,9753.0
2022-10-11 11:40:00,472.68,474.13,472.39,474.06,23917.0,454.2398,455.6332,453.9611,455.566,23917.0
2022-10-11 11:45:00,474.25,475.3,473.87,474.86,15001.0,455.7486,456.7576,455.3834,456.3348,15001.0
2022-10-11 11:50:00,474.84,474.96,473.82,473.84,7424.0,456.3156,456.4309,455.3353,455.3546,7424.0
2022-10-11 11:55:00,473.81,474.17,473.57,474.11,4911.0,455.3257,455.6717,455.0951,455.614,4911.0
2022-10-11 12:00:00,474.14,474.23,473.09,473.13,7370.0,455.6429,455.7293,454.6338,454.6723,7370.0
2022-10-11 12:05:00,473.12,473.3,472.66,473.01,10226.0,454.6627,454.8356,454.2206,454.5569,10226.0
2022-10-11 12:10:00,473.24,473.84,472.92,473.54,5038.0,454.778,455.3546,454.4705,455.0663,5038.0
2022-10-11 12:15:00,473.28,474.82,473.27,474.72,7686.0,454.8164,456.2963,454.8068,456.2002,7686.0
2022-10-11 12:20:00,474.87,475.72,474.73,474.87,8585.0,456.3444,457.1612,456.2098,456.3444,8585.0
2022-10-11 12:25:00,475.0,475.15,474.35,474.61,6098.0,456.4693,456.6135,455.8447,456.0945,6098.0
2022-10-11 12:30:00,474.5,475.3,474.49,475.3,8553.0,455.9888,456.7576,455.9792,456.7576,8553.0
2022-10-11 12:35:00,475.3,475.59,474.66,475.59,7018.0,456.7576,457.0363,456.1426,457.0363,7018.0
2022-10-11 12:40:00,475.66,476.72,475.44,476.46,19139.0,457.1036,458.1222,456.8921,457.8724,19139.0
2022-10-11 12:45:00,476.73,477.25,476.46,476.95,10605.0,458.1318,458.6315,457.8724,458.3432,10605.0
2022-10-11 12:50:00,476.87,476.99,475.82,476.38,18408.0,458.2664,458.3817,457.2573,457.7955,18408.0
2022-10-11 12:55:00,476.39,476.39,475.6,476.05,6117.0,457.8051,457.8051,457.0459,457.4783,6117.0
2022-10-11 13:00:00,476.13,476.32,475.22,475.23,7782.0,457.5552,457.7378,456.6807,456.6903,7782.0
2022-10-11 13:05:00,475.42,475.67,474.88,475.57,9699.0,456.8729,457.1132,456.354,457.0171,9699.0
2022-10-11 13:10:00,475.57,475.72,474.88,474.88,8446.0,457.0171,457.1612,456.354,456.354,8446.0
2022-10-11 13:15:00,475.18,475.24,474.42,475.08,6750.0,456.6423,456.6999,455.9119,456.5462,6750.0
2022-10-11 13:20:00,474.92,475.53,474.82,475.46,5395.0,456.3924,456.9786,456.2963,456.9114,5395.0
2022-10-11 13:25:00,475.35,475.35,474.04,474.26,8469.0,456.8057,456.8057,455.5468,455.7582,8469.0
2022-10-11 13:30:00,474.37,474.96,473.88,474.7,6506.0,455.8639,456.4309,455.393,456.181,6506.0
2022-10-11 13:35:00,474.75,475.12,474.5,475.02,6521.0,456.2291,456.5846,455.9888,456.4885,6521.0
2022-10-11 13:40:00,474.98,475.44,474.76,475.44,5360.0,456.4501,456.8921,456.2387,456.8921,5360.0
2022-10-11 13:45:00,475.32,476.06,475.04,475.05,6728.0,456.7768,457.488,456.5077,456.5174,6728.0
2022-10-11 13:50:00,475.08,475.59,475.08,475.36,1700.0,456.5462,457.0363,456.5462,456.8153,1700.0
2022-10-11 13:55:00,475.55,475.86,475.23,475.83,5071.0,456.9979,457.2958,456.6903,457.2669,5071.0
2022-10-11 14:00:00,475.81,476.1,475.39,475.9,8825.0,457.2477,457.5264,456.8441,457.3342,8825.0
2022-10-11 14:05:00,476.08,476.17,474.92,475.2,7123.0,457.5072,457.5937,456.3924,456.6615,7123.0
2022-10-11 14:10:00,475.28,475.29,474.38,475.0,9651.0,456.7384,456.748,455.8735,456.4693,9651.0
2022-10-11 14:15:00,474.96,475.33,474.83,474.92,6366.0,456.4309,456.7864,456.3059,456.3924,6366.0
2022-10-11 14:20:00,475.01,475.59,474.92,475.59,9850.0,456.4789,457.0363,456.3924,457.0363,9850.0
2022-10-11 14:25:00,475.59,476.16,475.01,475.75,23389.0,457.0363,457.5841,456.4789,457.19,23389.0
2022-10-11 14:30:00,475.75,476.25,475.61,476.23,9354.0,457.19,457.6705,457.0555,457.6513,9354.0
2022-10-11 14:35:00,475.92,475.95,475.4,475.79,6657.0,457.3534,457.3822,456.8537,457.2285,6657.0
2022-10-11 14:40:00,475.72,476.13,474.89,474.95,8608.0,457.1612,457.5552,456.3636,456.4213,8608.0
2022-10-11 14:45:00,474.79,474.79,473.01,473.42,19497.0,456.2675,456.2675,454.5569,454.9509,19497.0
2022-10-11 14:50:00,473.51,473.52,472.27,472.37,13172.0,455.0374,455.047,453.8458,453.9419,13172.0
2022-10-11 14:55:00,472.31,472.42,471.27,471.5,9385.0,453.8843,453.99,452.8848,453.1059,9385.0
2022-10-11 15:00:00,471.39,471.62,470.27,470.87,12072.0,453.0001,453.2212,451.9238,452.5004,12072.0
2022-10-11 15:05:00,470.86,471.35,470.35,470.67,14201.0,452.4908,452.9617,452.0007,452.3082,14201.0
2022-10-11 15:10:00,470.69,470.99,469.82,470.78,11806.0,452.3275,452.6157,451.4914,452.4139,11806.0
2022-10-11 15:15:00,470.56,471.53,469.8,471.38,13394.0,452.2025,453.1347,451.4722,452.9905,13394.0
2022-10-11 15:20:00,471.17,472.15,471.17,471.62,20451.0,452.7887,453.7305,452.7887,453.2212,20451.0
2022-10-11 15:25:00,471.75,471.92,470.0,471.04,16757.0,453.3461,453.5095,451.6644,452.6638,16757.0
2022-10-11 15:30:00,471.05,471.57,470.27,471.18,14520.0,452.6734,453.1731,451.9238,452.7983,14520.0
2022-10-11 15:35:00,471.15,472.3,471.06,472.22,16131.0,452.7695,453.8746,452.683,453.7978,16131.0
2022-10-11 15:40:00,472.24,472.24,471.11,472.01,13735.0,453.817,453.817,452.7311,453.596,13735.0
2022-10-11 15:45:00,471.97,472.39,471.55,472.33,11744.0,453.5575,453.9611,453.1539,453.9035,11744.0
2022-10-11 15:50:00,471.83,472.1,470.76,472.02,39096.0,453.423,453.6824,452.3947,453.6056,39096.0
2022-10-11 15:55:00,472.02,472.82,471.84,472.16,108210.0,453.6056,454.3744,453.4326,453.7401,108210.0
2022-10-12 09:30:00,474.32,474.87,471.15,471.93,41089.0,455.8158,456.3444,452.7695,453.5191,41089.0
2022-10-12 09:35:00,472.49,475.61,472.28,475.05,20620.0,454.0572,457.0555,453.8554,456.5174,20620.0
2022-10-12 09:40:00,475.0,478.34,474.54,478.34,29571.0,456.4693,459.679,456.0273,459.679,29571.0
2022-10-12 09:45:00,478.44,479.14,477.66,478.82,48006.0,459.7751,460.4478,459.0255,460.1403,48006.0
2022-10-12 09:50:00,478.42,478.74,477.01,477.1,29842.0,459.7559,460.0634,458.4009,458.4874,29842.0
2022-10-12 09:55:00,477.31,479.23,477.1,478.86,45096.0,458.6892,460.5343,458.4874,460.1787,45096.0
2022-10-12 10:00:00,478.91,479.3,477.38,477.74,31297.0,460.2268,460.6016,458.7565,459.1024,31297.0
2022-10-12 10:05:00,477.55,478.58,477.03,478.32,40242.0,458.9198,459.9096,458.4201,459.6598,40242.0
2022-10-12 10:10:00,478.32,479.74,478.04,478.04,46468.0,459.6598,461.0244,459.3907,459.3907,46468.0
2022-10-12 10:15:00,478.23,479.29,478.1,478.78,16397.0,459.5733,460.5919,459.4484,460.1018,16397.0
2022-10-12 10:20:00,478.74,478.74,476.03,477.53,24592.0,460.0634,460.0634,457.4591,458.9006,24592.0
2022-10-12 10:25:00,477.55,478.25,477.08,477.81,14759.0,458.9198,459.5925,458.4682,459.1697,14759.0
2022-10-12 10:30:00,477.81,478.44,477.26,477.54,11530.0,459.1697,459.7751,458.6411,458.9102,11530.0
2022-10-12 10:35:00,477.53,477.53,475.55,475.76,11729.0,458.9006,458.9006,456.9979,457.1997,11729.0
2022-10-12 10:40:00,475.96,476.37,475.07,475.37,30579.0,457.3919,457.7859,456.5366,456.8249,30579.0
2022-10-12 10:45:00,475.17,475.72,474.55,475.31,13108.0,456.6327,457.1612,456.0369,456.7672,13108.0
2022-10-12 10:50:00,475.54,475.84,474.34,474.82,12575.0,456.9882,457.2765,455.8351,456.2963,12575.0
2022-10-12 10:55:00,474.95,474.95,473.91,474.31,16313.0,456.4213,456.4213,455.4218,455.8062,16313.0
2022-10-12 11:00:00,474.47,474.53,473.52,473.7,17524.0,455.96,456.0176,455.047,455.22,17524.0
2022-10-12 11:05:00,473.54,474.26,473.5,474.0,7965.0,455.0663,455.7582,455.0278,455.5083,7965.0
2022-10-12 11:10:00,473.92,475.25,473.85,474.31,12411.0,455.4314,456.7096,455.3642,455.8062,12411.0
2022-10-12 11:15:00,474.35,474.71,473.41,473.93,10196.0,455.8447,456.1906,454.9413,455.4411,10196.0
2022-10-12 11:20:00,473.64,474.01,472.83,473.5,7353.0,455.1624,455.5179,454.384,455.0278,7353.0
2022-10-12 11:25:00,473.26,473.55,472.71,473.27,4289.0,454.7972,455.0759,454.2686,454.8068,4289.0
2022-10-12 11:30:00,473.23,473.24,471.68,472.28,11606.0,454.7684,454.778,453.2788,453.8554,11606.0
2022-10-12 11:35:00,472.41,473.38,472.03,472.17,7504.0,453.9803,454.9125,453.6152,453.7497,7504.0
2022-10-12 11:40:00,472.34,473.54,471.73,473.22,7325.0,453.9131,455.0663,453.3269,454.7588,7325.0
2022-10-12 11:45:00,472.78,473.21,472.4,472.72,5481.0,454.3359,454.7491,453.9707,454.2783,5481.0
2022-10-12 11:50:00,472.93,473.51,472.78,473.51,6786.0,454.4801,455.0374,454.3359,455.0374,6786.0
2022-10-12 11:55:00,473.53,474.0,473.36,473.97,8057.0,455.0567,455.5083,454.8933,455.4795,8057.0
2022-10-12 12:00:00,474.02,474.41,473.64,473.74,5174.0,455.5275,455.9023,455.1624,455.2585,5174.0
2022-10-12 12:05:00,473.83,474.68,472.91,473.11,4799.0,455.345,456.1618,454.4608,454.653,4799.0
2022-10-12 12:10:00,473.08,473.08,471.78,471.87,7919.0,454.6242,454.6242,453.3749,453.4614,7919.0
2022-10-12 12:15:00,471.88,472.28,471.69,471.72,4672.0,453.471,453.8554,453.2884,453.3173,4672.0
2022-10-12 12:20:00,471.84,471.9,471.39,471.39,4747.0,453.4326,453.4902,453.0001,453.0001,4747.0
2022-10-12 12:25:00,471.3,471.56,470.92,471.35,3950.0,452.9137,453.1635,452.5485,452.9617,3950.0
2022-10-12 12:30:00,471.44,471.44,470.65,471.22,10232.0,453.0482,453.0482,452.289,452.8368,10232.0
2022-10-12 12:35:00,471.32,471.32,469.8,470.06,6565.0,452.9329,452.9329,451.4722,451.722,6565.0
2022-10-12 12:40:00,470.04,470.18,469.86,469.87,3838.0,451.7028,451.8373,451.5298,451.5394,3838.0
2022-10-12 12:45:00,469.9,470.67,469.88,470.06,9685.0,451.5683,452.3082,451.5491,451.722,9685.0
2022-10-12 12:50:00,470.21,470.75,470.17,470.31,6301.0,451.8662,452.3851,451.8277,451.9623,6301.0
2022-10-12 12:55:00,470.3,471.0,470.14,470.79,5505.0,451.9527,452.6254,451.7989,452.4235,5505.0
2022-10-12 13:00:00,470.77,471.31,470.55,470.56,9967.0,452.4043,452.9233,452.1929,452.2025,9967.0
2022-10-12 13:05:00,470.67,470.86,470.19,470.46,4188.0,452.3082,452.4908,451.847,452.1064,4188.0
2022-10-12 13:10:00,470.48,470.98,470.38,470.75,4314.0,452.1256,452.6061,452.0295,452.3851,4314.0
2022-10-12 13:15:00,470.8,470.8,470.01,470.05,4250.0,452.4332,452.4332,451.674,451.7124,4250.0
2022-10-12 13:20:00,470.05,470.27,469.69,469.69,6768.0,451.7124,451.9238,451.3665,451.3665,6768.0
2022-10-12 13:25:00,469.68,470.12,469.59,469.8,5973.0,451.3569,451.7797,451.2704,451.4722,5973.0
2022-10-12 13:30:00,469.86,469.86,468.57,468.99,7554.0,451.5298,451.5298,450.2902,450.6938,7554.0
2022-10-12 13:35:00,469.05,469.3,468.57,468.8,4927.0,450.7514,450.9917,450.2902,450.5112,4927.0
2022-10-12 13:40:00,468.93,469.2,468.67,468.67,4089.0,450.6361,450.8956,450.3863,450.3863,4089.0
2022-10-12 13:45:00,468.55,469.1,468.47,469.03,3736.0,450.2709,450.7995,450.1941,450.7322,3736.0
2022-10-12 13:50:00,468.77,469.24,468.67,469.06,1600.0,450.4824,450.934,450.3863,450.761,1600.0
2022-10-12 13:55:00,468.96,469.09,468.58,469.09,4232.0,450.6649,450.7899,450.2998,450.7899,4232.0
2022-10-12 14:00:00,469.3,470.03,468.46,468.63,9708.0,450.9917,451.6932,450.1844,450.3478,9708.0
2022-10-12 14:05:00,468.52,470.66,468.52,470.48,7306.0,450.2421,452.2986,450.2421,452.1256,7306.0
2022-10-12 14:10:00,469.72,471.05,469.5,470.73,15211.0,451.3953,452.6734,451.1839,452.3659,15211.0
2022-10-12 14:15:00,470.69,470.88,469.45,470.06,7839.0,452.3275,452.51,451.1358,451.722,7839.0
2022-10-12 14:20:00,470.09,470.35,469.37,469.83,5770.0,451.7509,452.0007,451.0589,451.501,5770.0
2022-10-12 14:25:00,469.84,471.19,469.76,470.89,10289.0,451.5106,452.8079,451.4337,452.5196,10289.0
2022-10-12 14:30:00,470.95,471.38,469.95,470.32,4959.0,452.5773,452.9905,451.6163,451.9719,4959.0
2022-10-12 14:35:00,470.52,471.0,469.75,469.75,6389.0,452.1641,452.6254,451.4241,451.4241,6389.0
2022-10-12 14:40:00,469.92,470.08,469.28,469.31,5612.0,451.5875,451.7412,450.9725,451.0013,5612.0
2022-10-12 14:45:00,469.05,469.05,467.86,468.11,13815.0,450.7514,450.7514,449.6079,449.8481,13815.0
2022-10-12 14:50:00,467.94,467.98,467.48,467.87,13998.0,449.6847,449.7232,449.2427,449.6175,13998.0
2022-10-12 14:55:00,467.74,468.37,467.74,467.96,7750.0,449.4925,450.098,449.4925,449.704,7750.0
2022-10-12 15:00:00,468.05,468.3,467.37,467.71,11664.0,449.7904,450.0307,449.137,449.4637,11664.0
2022-10-12 15:05:00,467.97,468.55,467.66,468.08,5155.0,449.7136,450.2709,449.4157,449.8193,5155.0
2022-10-12 15:10:00,468.26,468.4,467.8,468.05,6985.0,449.9922,450.1268,449.5502,449.7904,6985.0
2022-10-12 15:15:00,468.03,468.05,466.84,467.69,13278.0,449.7712,449.7904,448.6276,449.4445,13278.0
2022-10-12 15:20:00,467.81,467.95,466.94,467.11,8344.0,449.5598,449.6943,448.7237,448.8871,8344.0
2022-10-12 15:25:00,467.16,467.31,466.55,466.55,13277.0,448.9352,449.0793,448.349,448.349,13277.0
2022-10-12 15:30:00,466.57,467.32,466.56,467.2,17110.0,448.3682,449.0889,448.3586,448.9736,17110.0
2022-10-12 15:35:00,467.38,468.12,467.37,467.77,16267.0,449.1466,449.8577,449.137,449.5214,16267.0
2022-10-12 15:40:00,467.88,468.31,467.63,468.22,8675.0,449.6271,450.0403,449.3868,449.9538,8675.0
2022-10-12 15:45:00,468.21,468.45,467.66,467.77,15650.0,449.9442,450.1748,449.4157,449.5214,15650.0
2022-10-12 15:50:00,467.66,468.0,467.05,467.24,32105.0,449.4157,449.7424,448.8295,449.012,32105.0
2022-10-12 15:55:00,467.17,467.44,466.3,466.37,84158.0,448.9448,449.2042,448.1087,448.176,84158.0
2022-10-13 09:30:00,458.82,459.34,457.0,457.15,70300.0,440.9205,441.4202,439.1715,439.3157,70300.0
2022-10-13 09:35:00,457.0,457.03,453.0,454.2,40920.0,439.1715,439.2004,435.3276,436.4808,40920.0
2022-10-13 09:40:00,454.02,454.94,453.37,454.41,33232.0,436.3078,437.1919,435.6831,436.6826,33232.0
2022-10-13 09:45:00,454.27,455.37,453.28,455.22,22411.0,436.548,437.6051,435.5966,437.461,22411.0
2022-10-13 09:50:00,455.5,457.88,455.15,456.24,28076.0,437.73,440.0172,437.3937,438.4412,28076.0
2022-10-13 09:55:00,456.21,456.22,453.92,454.99,18494.0,438.4123,438.422,436.2117,437.2399,18494.0
2022-10-13 10:00:00,455.12,455.68,453.68,455.13,40127.0,437.3649,437.903,435.981,437.3745,40127.0
2022-10-13 10:05:00,455.12,456.49,454.12,454.69,30536.0,437.3649,438.6814,436.4039,436.9516,30536.0
2022-10-13 10:10:00,454.4,455.49,453.8,455.49,17940.0,436.673,437.7204,436.0964,437.7204,17940.0
2022-10-13 10:15:00,455.48,455.67,453.1,453.4,16298.0,437.7108,437.8934,435.4237,435.712,16298.0
2022-10-13 10:20:00,453.23,453.83,452.28,452.76,21724.0,435.5486,436.1252,434.6357,435.0969,21724.0
2022-10-13 10:25:00,452.95,453.1,451.21,451.91,28444.0,435.2795,435.4237,433.6074,434.2801,28444.0
2022-10-13 10:30:00,451.87,453.74,451.87,453.18,16196.0,434.2417,436.0387,434.2417,435.5006,16196.0
2022-10-13 10:35:00,453.16,453.2,452.02,452.22,9499.0,435.4813,435.5198,434.3858,434.578,9499.0
2022-10-13 10:40:00,452.41,452.78,451.5,451.86,21348.0,434.7606,435.1162,433.8861,434.232,21348.0
2022-10-13 10:45:00,451.56,452.33,451.06,451.19,19679.0,433.9437,434.6837,433.4633,433.5882,19679.0
2022-10-13 10:50:00,451.34,451.67,449.2,451.26,71273.0,433.7323,434.0495,431.6758,433.6555,71273.0
2022-10-13 10:55:00,451.09,452.39,449.58,449.58,30622.0,433.4921,434.7414,432.041,432.041,30622.0
2022-10-13 11:00:00,449.56,450.28,449.03,450.06,28832.0,432.0218,432.7137,431.5124,432.5023,28832.0
2022-10-13 11:05:00,450.18,453.0,449.99,452.55,39677.0,432.6176,435.3276,432.435,434.8951,39677.0
2022-10-13 11:10:00,452.43,453.0,451.39,453.0,22247.0,434.7798,435.3276,433.7804,435.3276,22247.0
2022-10-13 11:15:00,452.99,456.49,452.61,455.05,70874.0,435.318,438.6814,434.9528,437.2976,70874.0
2022-10-13 11:20:00,455.17,459.7,454.96,457.2,90180.0,437.4129,441.7662,437.2111,439.3637,90180.0
2022-10-13 11:25:00,457.08,459.88,456.31,459.71,39769.0,439.2484,441.9392,438.5084,441.7758,39769.0
2022-10-13 11:30:00,459.83,460.11,458.41,459.3,32201.0,441.8911,442.1602,440.5265,441.3818,32201.0
2022-10-13 11:35:00,459.34,463.9,459.16,462.12,27323.0,441.4202,445.8023,441.2473,444.0918,27323.0
2022-10-13 11:40:00,462.41,464.5,461.59,461.67,32114.0,444.3705,446.3789,443.5825,443.6593,32114.0
2022-10-13 11:45:00,461.71,462.19,460.23,460.76,11401.0,443.6978,444.1591,442.2755,442.7848,11401.0
2022-10-13 11:50:00,460.72,462.92,459.91,462.48,14518.0,442.7464,444.8606,441.968,444.4377,14518.0
2022-10-13 11:55:00,462.62,463.39,462.16,463.25,16956.0,444.5723,445.3122,444.1302,445.1777,16956.0
2022-10-13 12:00:00,463.69,464.87,463.16,464.25,10656.0,445.6005,446.7345,445.0912,446.1387,10656.0
2022-10-13 12:05:00,464.66,465.19,463.27,463.95,17693.0,446.5327,447.042,445.1969,445.8504,17693.0
2022-10-13 12:10:00,463.96,464.37,462.0,462.92,12656.0,445.86,446.254,443.9765,444.8606,12656.0
2022-10-13 12:15:00,462.83,463.54,462.55,463.17,19428.0,444.7741,445.4564,444.505,445.1008,19428.0
2022-10-13 12:20:00,463.31,463.85,462.74,462.99,19122.0,445.2354,445.7543,444.6876,444.9278,19122.0
2022-10-13 12:25:00,462.83,464.0,462.47,463.38,16385.0,444.7741,445.8984,444.4281,445.3026,16385.0
2022-10-13 12:30:00,463.36,464.13,463.16,463.71,17220.0,445.2834,446.0234,445.0912,445.6198,17220.0
2022-10-13 12:35:00,463.74,464.05,463.0,463.32,10381.0,445.6486,445.9465,444.9375,445.245,10381.0
2022-10-13 12:40:00,463.4,464.88,463.14,464.59,13790.0,445.3218,446.7441,445.072,446.4654,13790.0
2022-10-13 12:45:00,464.54,464.72,463.58,464.63,22164.0,446.4174,446.5904,445.4948,446.5039,22164.0
2022-10-13 12:50:00,464.63,464.77,463.5,463.72,10874.0,446.5039,446.6384,445.4179,445.6294,10874.0
2022-10-13 12:55:00,463.72,464.31,463.29,463.78,7978.0,445.6294,446.1963,445.2161,445.687,7978.0
2022-10-13 13:00:00,463.87,464.66,463.81,464.62,11242.0,445.7735,446.5327,445.7159,446.4943,11242.0
2022-10-13 13:05:00,464.72,465.26,464.01,464.01,20015.0,446.5904,447.1093,445.9081,445.9081,20015.0
2022-10-13 13:10:00,464.15,464.55,463.91,464.46,18655.0,446.0426,446.427,445.812,446.3405,18655.0
2022-10-13 13:15:00,464.56,465.12,464.28,464.9,5526.0,446.4366,446.9747,446.1675,446.7633,5526.0
2022-10-13 13:20:00,464.9,466.14,464.9,466.13,9972.0,446.7633,447.955,446.7633,447.9453,9972.0
2022-10-13 13:25:00,466.06,467.3,465.83,466.44,19221.0,447.8781,449.0697,447.657,448.2433,19221.0
2022-10-13 13:30:00,466.54,468.12,466.54,467.6,17422.0,448.3394,449.8577,448.3394,449.358,17422.0
2022-10-13 13:35:00,467.78,467.88,466.65,466.78,11546.0,449.531,449.6271,448.4451,448.57,11546.0
2022-10-13 13:40:00,466.8,467.0,465.53,465.71,18053.0,448.5892,448.7814,447.3688,447.5417,18053.0
2022-10-13 13:45:00,465.71,466.23,465.0,466.06,15620.0,447.5417,448.0414,446.8594,447.8781,15620.0
2022-10-13 13:50:00,466.2,466.5,465.68,465.96,16751.0,448.0126,448.3009,447.5129,447.782,16751.0
2022-10-13 13:55:00,465.8,466.4,465.64,466.31,9255.0,447.6282,448.2048,447.4745,448.1183,9255.0
2022-10-13 14:00:00,466.14,466.63,465.89,466.55,17936.0,447.955,448.4258,447.7147,448.349,17936.0
2022-10-13 14:05:00,466.67,467.0,466.27,466.7,13099.0,448.4643,448.7814,448.0799,448.4931,13099.0
2022-10-13 14:10:00,466.58,466.68,465.93,466.28,8743.0,448.3778,448.4739,447.7531,448.0895,8743.0
2022-10-13 14:15:00,466.44,467.16,466.44,466.6,7648.0,448.2433,448.9352,448.2433,448.397,7648.0
2022-10-13 14:20:00,466.44,466.7,466.11,466.32,6318.0,448.2433,448.4931,447.9261,448.1279,6318.0
2022-10-13 14:25:00,465.86,465.86,464.8,464.81,11575.0,447.6859,447.6859,446.6672,446.6768,11575.0
2022-10-13 14:30:00,464.89,465.69,464.86,465.56,14205.0,446.7537,447.5225,446.7249,447.3976,14205.0
2022-10-13 14:35:00,465.52,467.45,465.43,467.23,7071.0,447.3591,449.2138,447.2727,449.0024,7071.0
2022-10-13 14:40:00,467.24,467.6,466.66,467.6,8486.0,449.012,449.358,448.4547,449.358,8486.0
2022-10-13 14:45:00,467.75,469.0,467.66,468.48,9321.0,449.5021,450.7034,449.4157,450.2037,9321.0
2022-10-13 14:50:00,468.43,469.04,468.13,468.65,16878.0,450.1556,450.7418,449.8673,450.367,16878.0
2022-10-13 14:55:00,468.72,470.25,468.44,469.53,13622.0,450.4343,451.9046,450.1652,451.2127,13622.0
2022-10-13 15:00:00,469.53,469.78,468.72,469.17,16517.0,451.2127,451.453,450.4343,450.8667,16517.0
2022-10-13 15:05:00,469.19,471.53,469.19,471.42,16751.0,450.886,453.1347,450.886,453.029,16751.0
2022-10-13 15:10:00,471.56,471.74,470.07,470.07,15076.0,453.1635,453.3365,451.7316,451.7316,15076.0
2022-10-13 15:15:00,470.07,471.2,470.06,470.06,11424.0,451.7316,452.8176,451.722,451.722,11424.0
2022-10-13 15:20:00,470.17,470.17,469.24,469.26,11321.0,451.8277,451.8277,450.934,450.9532,11321.0
2022-10-13 15:25:00,469.38,469.43,468.71,468.8,14908.0,451.0686,451.1166,450.4247,450.5112,14908.0
2022-10-13 15:30:00,468.61,468.92,467.35,467.97,15175.0,450.3286,450.6265,449.1178,449.7136,15175.0
2022-10-13 15:35:00,467.75,467.99,467.17,467.9,23714.0,449.5021,449.7328,448.9448,449.6463,23714.0
2022-10-13 15:40:00,467.81,468.64,467.51,468.5,10748.0,449.5598,450.3574,449.2715,450.2229,10748.0
2022-10-13 15:45:00,468.53,468.95,468.06,468.26,14604.0,450.2517,450.6553,449.8001,449.9922,14604.0
2022-10-13 15:50:00,468.2,469.79,467.63,469.06,30516.0,449.9346,451.4626,449.3868,450.761,30516.0
2022-10-13 15:55:00,468.47,469.0,467.67,467.75,96400.0,450.1941,450.7034,449.4253,449.5021,96400.0
2022-10-14 09:30:00,472.24,472.36,469.38,469.74,57758.0,453.817,453.9323,451.0686,451.4145,57758.0
2022-10-14 09:35:00,470.63,472.71,469.3,472.71,11877.0,452.2698,454.2686,450.9917,454.2686,11877.0
2022-10-14 09:40:00,472.79,473.39,470.68,470.9,19904.0,454.3455,454.9221,452.3178,452.5293,19904.0
2022-10-14 09:45:00,470.86,471.3,469.91,470.79,13209.0,452.4908,452.9137,451.5779,452.4235,13209.0
2022-10-14 09:50:00,471.11,471.11,466.81,467.32,21042.0,452.7311,452.7311,448.5988,449.0889,21042.0
2022-10-14 09:55:00,467.4,468.48,467.4,467.6,6200.0,449.1658,450.2037,449.1658,449.358,6200.0
2022-10-14 10:00:00,467.47,467.5,463.51,465.97,30644.0,449.2331,449.2619,445.4276,447.7916,30644.0
2022-10-14 10:05:00,465.97,466.72,465.1,465.27,5300.0,447.7916,448.5123,446.9555,447.1189,5300.0
2022-10-14 10:10:00,465.57,465.62,462.16,462.41,14921.0,447.4072,447.4552,444.1302,444.3705,14921.0
2022-10-14 10:15:00,462.23,463.0,461.2,461.8,9153.0,444.1975,444.9375,443.2077,443.7843,9153.0
2022-10-14 10:20:00,461.75,461.82,459.4,459.56,18868.0,443.7362,443.8035,441.4779,441.6317,18868.0
2022-10-14 10:25:00,459.81,462.02,459.57,461.66,15128.0,441.8719,443.9957,441.6413,443.6497,15128.0
2022-10-14 10:30:00,461.62,461.97,460.97,461.38,10656.0,443.6113,443.9476,442.9866,443.3807,10656.0
2022-10-14 10:35:00,461.43,461.74,460.01,460.55,6463.0,443.4287,443.7266,442.0641,442.583,6463.0
2022-10-14 10:40:00,460.9,461.47,458.69,459.0,25266.0,442.9194,443.4671,440.7956,441.0935,25266.0
2022-10-14 10:45:00,458.68,460.0,458.57,458.59,7955.0,440.786,442.0545,440.6803,440.6995,7955.0
2022-10-14 10:50:00,458.81,461.87,458.81,461.07,17297.0,440.9109,443.8515,440.9109,443.0827,17297.0
2022-10-14 10:55:00,460.72,461.59,460.37,460.58,5276.0,442.7464,443.5825,442.4101,442.6119,5276.0
2022-10-14 11:00:00,460.52,462.67,460.22,462.49,9000.0,442.5542,444.6203,442.2659,444.4473,9000.0
2022-10-14 11:05:00,462.26,462.34,460.66,461.01,10288.0,444.2263,444.3032,442.6887,443.0251,10288.0
2022-10-14 11:10:00,461.06,461.25,459.2,459.36,6662.0,443.0731,443.2557,441.2857,441.4395,6662.0
2022-10-14 11:15:00,459.65,459.66,458.78,458.9,5211.0,441.7181,441.7278,440.8821,440.9974,5211.0
2022-10-14 11:20:00,459.44,460.38,459.29,459.91,3600.0,441.5163,442.4197,441.3722,441.968,3600.0
2022-10-14 11:25:00,460.01,460.44,459.7,460.32,5624.0,442.0641,442.4773,441.7662,442.362,5624.0
2022-10-14 11:30:00,460.24,460.24,458.95,458.95,9617.0,442.2851,442.2851,441.0455,441.0455,9617.0
2022-10-14 11:35:00,459.01,459.27,458.2,459.13,6662.0,441.1031,441.353,440.3247,441.2184,6662.0
2022-10-14 11:40:00,459.25,459.42,457.82,458.5,5114.0,441.3337,441.4971,439.9595,440.613,5114.0
2022-10-14 11:45:00,458.29,458.32,457.01,457.67,11023.0,440.4112,440.44,439.1811,439.8154,11023.0
2022-10-14 11:50:00,457.96,458.37,457.1,457.7,2703.0,440.0941,440.4881,439.2676,439.8442,2703.0
2022-10-14 11:55:00,457.5,457.99,457.29,457.32,4289.0,439.652,440.1229,439.4502,439.479,4289.0
2022-10-14 12:00:00,457.23,458.85,457.23,458.45,6790.0,439.3926,440.9494,439.3926,440.565,6790.0
2022-10-14 12:05:00,458.4,458.44,456.35,456.35,15691.0,440.5169,440.5553,438.5469,438.5469,15691.0
2022-10-14 12:10:00,456.35,456.65,455.95,455.96,4815.0,438.5469,438.8352,438.1625,438.1721,4815.0
2022-10-14 12:15:00,455.84,456.48,455.58,455.8,8245.0,438.0568,438.6718,437.8069,438.0183,8245.0
2022-10-14 12:20:00,455.72,455.72,455.08,455.34,8540.0,437.9415,437.9415,437.3264,437.5763,8540.0
2022-10-14 12:25:00,455.65,456.22,455.4,456.22,7938.0,437.8742,438.422,437.6339,438.422,7938.0
2022-10-14 12:30:00,455.96,456.7,455.89,455.92,4923.0,438.1721,438.8832,438.1048,438.1337,4923.0
2022-10-14 12:35:00,455.94,457.66,455.94,457.37,6059.0,438.1529,439.8058,438.1529,439.5271,6059.0
2022-10-14 12:40:00,457.18,458.78,457.18,458.53,6585.0,439.3445,440.8821,439.3445,440.6418,6585.0
2022-10-14 12:45:00,458.43,458.63,457.54,457.54,7406.0,440.5457,440.7379,439.6905,439.6905,7406.0
2022-10-14 12:50:00,457.5,457.5,456.82,457.03,5957.0,439.652,439.652,438.9985,439.2004,5957.0
2022-10-14 12:55:00,456.87,457.06,456.59,456.85,4589.0,439.0466,439.2292,438.7775,439.0274,4589.0
2022-10-14 13:00:00,456.87,457.72,456.87,457.18,3850.0,439.0466,439.8634,439.0466,439.3445,3850.0
2022-10-14 13:05:00,457.02,457.02,455.77,456.71,10133.0,439.1907,439.1907,437.9895,438.8928,10133.0
2022-10-14 13:10:00,456.67,456.97,456.16,456.16,4052.0,438.8544,439.1427,438.3643,438.3643,4052.0
2022-10-14 13:15:00,456.28,456.63,455.96,456.47,5610.0,438.4796,438.816,438.1721,438.6622,5610.0
2022-10-14 13:20:00,456.41,456.71,455.73,456.52,3535.0,438.6045,438.8928,437.9511,438.7103,3535.0
2022-10-14 13:25:00,456.44,456.5,455.91,456.49,8835.0,438.6334,438.691,438.124,438.6814,8835.0
2022-10-14 13:30:00,456.54,457.06,456.4,457.0,6833.0,438.7295,439.2292,438.5949,439.1715,6833.0
2022-10-14 13:35:00,457.08,457.35,456.39,457.01,9115.0,439.2484,439.5079,438.5853,439.1811,9115.0
2022-10-14 13:40:00,456.98,457.66,456.62,456.89,7886.0,439.1523,439.8058,438.8063,439.0658,7886.0
2022-10-14 13:45:00,456.82,457.67,456.82,457.38,7368.0,438.9985,439.8154,438.9985,439.5367,7368.0
2022-10-14 13:50:00,457.26,457.35,456.4,456.66,5150.0,439.4214,439.5079,438.5949,438.8448,5150.0
2022-10-14 13:55:00,456.78,457.45,456.58,457.29,7928.0,438.9601,439.604,438.7679,439.4502,7928.0
2022-10-14 14:00:00,457.36,457.36,456.59,456.76,6295.0,439.5175,439.5175,438.7775,438.9409,6295.0
2022-10-14 14:05:00,456.92,456.93,456.1,456.23,6947.0,439.0946,439.1043,438.3066,438.4316,6947.0
2022-10-14 14:10:00,456.14,456.15,455.49,455.75,15890.0,438.3451,438.3547,437.7204,437.9703,15890.0
2022-10-14 14:15:00,455.6,455.89,454.88,455.13,9735.0,437.8261,438.1048,437.1342,437.3745,9735.0
2022-10-14 14:20:00,455.11,455.41,454.87,455.3,6459.0,437.3553,437.6436,437.1246,437.5378,6459.0
2022-10-14 14:25:00,455.36,455.6,454.71,455.51,10147.0,437.5955,437.8261,436.9709,437.7397,10147.0
2022-10-14 14:30:00,455.51,455.7,455.02,455.18,7396.0,437.7397,437.9222,437.2688,437.4225,7396.0
2022-10-14 14:35:00,455.11,455.43,454.89,454.9,6849.0,437.3553,437.6628,437.1438,437.1534,6849.0
2022-10-14 14:40:00,454.87,455.04,454.43,454.78,12438.0,437.1246,437.288,436.7018,437.0381,12438.0
2022-10-14 14:45:00,454.73,454.81,453.79,454.43,11698.0,436.9901,437.067,436.0868,436.7018,11698.0
2022-10-14 14:50:00,454.44,455.07,454.23,454.83,14250.0,436.7114,437.3168,436.5096,437.0862,14250.0
2022-10-14 14:55:00,454.81,455.5,454.51,455.5,14815.0,437.067,437.73,436.7787,437.73,14815.0
2022-10-14 15:00:00,455.62,456.49,455.5,456.13,16989.0,437.8454,438.6814,437.73,438.3355,16989.0
2022-10-14 15:05:00,456.23,456.28,454.72,455.13,11978.0,438.4316,438.4796,436.9805,437.3745,11978.0
2022-10-14 15:10:00,455.06,455.48,454.71,454.95,6699.0,437.3072,437.7108,436.9709,437.2015,6699.0
2022-10-14 15:15:00,454.9,455.22,454.37,455.22,18745.0,437.1534,437.461,436.6441,437.461,18745.0
2022-10-14 15:20:00,455.09,456.14,455.03,455.99,8969.0,437.336,438.3451,437.2784,438.2009,8969.0
2022-10-14 15:25:00,455.85,456.86,455.78,456.8,14361.0,438.0664,439.037,437.9991,438.9793,14361.0
2022-10-14 15:30:00,456.54,457.08,455.86,457.08,15894.0,438.7295,439.2484,438.076,439.2484,15894.0
2022-10-14 15:35:00,457.0,457.34,455.91,456.29,18509.0,439.1715,439.4983,438.124,438.4892,18509.0
2022-10-14 15:40:00,456.16,456.33,455.57,455.98,13087.0,438.3643,438.5277,437.7973,438.1913,13087.0
2022-10-14 15:45:00,455.84,456.1,455.35,456.07,18909.0,438.0568,438.3066,437.5859,438.2778,18909.0
2022-10-14 15:50:00,456.24,456.48,454.76,455.44,59185.0,438.4412,438.6718,437.0189,437.6724,59185.0
2022-10-14 15:55:00,455.4,455.44,454.06,454.72,117391.0,437.6339,437.6724,436.3462,436.9805,117391.0
2022-10-17 09:30:00,461.65,464.47,460.48,463.95,58021.0,443.6401,446.3501,442.5158,445.8504,58021.0
2022-10-17 09:35:00,463.95,464.59,463.0,463.08,27930.0,445.8504,446.4654,444.9375,445.0143,27930.0
2022-10-17 09:40:00,462.92,464.14,462.55,463.21,21042.0,444.8606,446.033,444.505,445.1393,21042.0
2022-10-17 09:45:00,462.93,464.8,462.58,464.8,19377.0,444.8702,446.6672,444.5338,446.6672,19377.0
2022-10-17 09:50:00,464.38,466.11,463.65,464.08,17603.0,446.2636,447.9261,445.5621,445.9753,17603.0
2022-10-17 09:55:00,463.84,464.38,462.93,463.9,11016.0,445.7447,446.2636,444.8702,445.8023,11016.0
2022-10-17 10:00:00,464.12,464.59,463.27,463.9,10086.0,446.0138,446.4654,445.1969,445.8023,10086.0
2022-10-17 10:05:00,464.02,464.45,463.66,463.81,7218.0,445.9177,446.3309,445.5717,445.7159,7218.0
2022-10-17 10:10:00,464.01,466.25,464.01,466.25,5125.0,445.9081,448.0607,445.9081,448.0607,5125.0
2022-10-17 10:15:00,466.12,466.39,465.51,466.01,9667.0,447.9357,448.1952,447.3495,447.83,9667.0
2022-10-17 10:20:00,466.14,466.88,465.42,466.0,29122.0,447.955,448.6661,447.263,447.8204,29122.0
2022-10-17 10:25:00,465.88,466.1,464.8,465.05,12854.0,447.7051,447.9165,446.6672,446.9075,12854.0
2022-10-17 10:30:00,465.06,465.63,464.36,464.59,14220.0,446.9171,447.4649,446.2444,446.4654,14220.0
2022-10-17 10:35:00,464.78,465.78,464.78,465.34,8772.0,446.648,447.609,446.648,447.1862,8772.0
2022-10-17 10:40:00,465.51,465.81,464.84,465.18,8090.0,447.3495,447.6378,446.7057,447.0324,8090.0
2022-10-17 10:45:00,465.29,465.49,464.76,465.03,6770.0,447.1381,447.3303,446.6288,446.8883,6770.0
2022-10-17 10:50:00,464.9,464.92,463.89,464.66,14720.0,446.7633,446.7825,445.7927,446.5327,14720.0
2022-10-17 10:55:00,464.47,464.75,464.22,464.58,14835.0,446.3501,446.6192,446.1099,446.4558,14835.0
2022-10-17 11:00:00,464.84,465.42,464.49,464.94,5634.0,446.7057,447.263,446.3693,446.8018,5634.0
2022-10-17 11:05:00,464.82,465.09,464.27,464.42,7904.0,446.6865,446.9459,446.1579,446.3021,7904.0
2022-10-17 11:10:00,464.29,465.62,464.29,464.42,7359.0,446.1771,447.4552,446.1771,446.3021,7359.0
2022-10-17 11:15:00,464.22,464.24,462.83,463.37,8773.0,446.1099,446.1291,444.7741,445.293,8773.0
2022-10-17 11:20:00,463.35,464.66,463.33,464.66,8263.0,445.2738,446.5327,445.2546,446.5327,8263.0
2022-10-17 11:25:00,464.47,465.21,464.07,465.21,8368.0,446.3501,447.0612,445.9657,447.0612,8368.0
2022-10-17 11:30:00,465.13,465.49,464.65,465.39,5514.0,446.9844,447.3303,446.5231,447.2342,5514.0
2022-10-17 11:35:00,465.29,465.44,464.79,465.43,4161.0,447.1381,447.2823,446.6576,447.2727,4161.0
2022-10-17 11:40:00,465.31,465.92,465.07,465.34,3290.0,447.1573,447.7435,446.9267,447.1862,3290.0
2022-10-17 11:45:00,465.32,465.42,464.93,465.31,3813.0,447.1669,447.263,446.7922,447.1573,3813.0
2022-10-17 11:50:00,465.35,466.03,465.08,465.93,4017.0,447.1958,447.8492,446.9363,447.7531,4017.0
2022-10-17 11:55:00,466.06,466.14,465.06,465.06,4122.0,447.8781,447.955,446.9171,446.9171,4122.0
2022-10-17 12:00:00,465.38,465.65,464.94,465.3,5162.0,447.2246,447.4841,446.8018,447.1477,5162.0
2022-10-17 12:05:00,465.29,466.46,465.29,466.18,15700.0,447.1381,448.2625,447.1381,447.9934,15700.0
2022-10-17 12:10:00,466.18,466.18,465.07,465.53,3918.0,447.9934,447.9934,446.9267,447.3688,3918.0
2022-10-17 12:15:00,465.77,465.88,465.01,465.12,4214.0,447.5994,447.7051,446.869,446.9747,4214.0
2022-10-17 12:20:00,465.1,465.1,464.3,464.45,6295.0,446.9555,446.9555,446.1867,446.3309,6295.0
2022-10-17 12:25:00,464.37,464.88,464.08,464.56,5572.0,446.254,446.7441,445.9753,446.4366,5572.0
2022-10-17 12:30:00,464.64,465.1,464.49,465.1,3144.0,446.5135,446.9555,446.3693,446.9555,3144.0
2022-10-17 12:35:00,465.04,465.09,463.95,464.26,4070.0,446.8979,446.9459,445.8504,446.1483,4070.0
2022-10-17 12:40:00,464.18,464.47,463.3,463.83,7577.0,446.0714,446.3501,445.2257,445.7351,7577.0
2022-10-17 12:45:00,463.92,464.39,463.67,464.16,4796.0,445.8216,446.2732,445.5813,446.0522,4796.0
2022-10-17 12:50:00,464.06,464.43,463.8,464.26,5402.0,445.9561,446.3117,445.7062,446.1483,5402.0
2022-10-17 12:55:00,464.13,464.13,463.66,463.97,3000.0,446.0234,446.0234,445.5717,445.8696,3000.0
2022-10-17 13:00:00,463.65,464.05,462.89,463.32,12388.0,445.5621,445.9465,444.8317,445.245,12388.0
2022-10-17 13:05:00,463.42,464.0,463.42,463.61,3577.0,445.3411,445.8984,445.3411,445.5237,3577.0
2022-10-17 13:10:00,463.52,463.77,463.4,463.55,4021.0,445.4372,445.6774,445.3218,445.466,4021.0
2022-10-17 13:15:00,463.67,464.18,463.39,463.51,9975.0,445.5813,446.0714,445.3122,445.4276,9975.0
2022-10-17 13:20:00,463.52,464.58,463.47,464.52,2457.0,445.4372,446.4558,445.3891,446.3982,2457.0
2022-10-17 13:25:00,464.56,464.6,463.72,464.08,6905.0,446.4366,446.475,445.6294,445.9753,6905.0
2022-10-17 13:30:00,464.15,464.38,464.02,464.24,4871.0,446.0426,446.2636,445.9177,446.1291,4871.0
2022-10-17 13:35:00,464.12,464.7,464.06,464.45,6641.0,446.0138,446.5711,445.9561,446.3309,6641.0
2022-10-17 13:40:00,464.53,464.66,463.76,463.94,5646.0,446.4078,446.5327,445.6678,445.8408,5646.0
2022-10-17 13:45:00,463.83,464.66,463.83,464.45,5153.0,445.7351,446.5327,445.7351,446.3309,5153.0
2022-10-17 13:50:00,464.47,464.9,464.41,464.85,5844.0,446.3501,446.7633,446.2924,446.7153,5844.0
2022-10-17 13:55:00,464.83,465.18,464.39,465.14,5850.0,446.6961,447.0324,446.2732,446.994,5850.0
2022-10-17 14:00:00,465.21,465.91,465.09,465.59,9027.0,447.0612,447.7339,446.9459,447.4264,9027.0
2022-10-17 14:05:00,465.59,465.74,465.3,465.65,5675.0,447.4264,447.5706,447.1477,447.4841,5675.0
2022-10-17 14:10:00,465.52,465.76,465.09,465.33,7398.0,447.3591,447.5898,446.9459,447.1766,7398.0
2022-10-17 14:15:00,465.3,465.3,464.67,464.77,5512.0,447.1477,447.1477,446.5423,446.6384,5512.0
2022-10-17 14:20:00,464.89,464.89,464.19,464.28,6118.0,446.7537,446.7537,446.081,446.1675,6118.0
2022-10-17 14:25:00,464.13,464.13,463.62,463.76,4309.0,446.0234,446.0234,445.5333,445.6678,4309.0
2022-10-17 14:30:00,463.61,463.7,462.83,463.17,9529.0,445.5237,445.6101,444.7741,445.1008,9529.0
2022-10-17 14:35:00,463.25,463.66,463.05,463.37,7538.0,445.1777,445.5717,444.9855,445.293,7538.0
2022-10-17 14:40:00,463.33,463.94,463.33,463.9,8481.0,445.2546,445.8408,445.2546,445.8023,8481.0
2022-10-17 14:45:00,463.72,463.87,463.41,463.87,3936.0,445.6294,445.7735,445.3315,445.7735,3936.0
2022-10-17 14:50:00,463.38,463.38,462.89,463.08,6345.0,445.3026,445.3026,444.8317,445.0143,6345.0
2022-10-17 14:55:00,462.94,463.7,462.91,463.41,5082.0,444.8798,445.6101,444.851,445.3315,5082.0
2022-10-17 15:00:00,463.39,464.1,463.14,463.54,8588.0,445.3122,445.9945,445.072,445.4564,8588.0
2022-10-17 15:05:00,463.74,464.14,463.41,463.86,6291.0,445.6486,446.033,445.3315,445.7639,6291.0
2022-10-17 15:10:00,463.71,463.76,463.37,463.69,8947.0,445.6198,445.6678,445.293,445.6005,8947.0
2022-10-17 15:15:00,463.68,463.92,463.1,463.55,12829.0,445.5909,445.8216,445.0336,445.466,12829.0
2022-10-17 15:20:00,463.63,464.32,463.08,464.08,7542.0,445.5429,446.206,445.0143,445.9753,7542.0
2022-10-17 15:25:00,464.11,464.75,463.99,464.75,7846.0,446.0041,446.6192,445.8888,446.6192,7846.0
2022-10-17 15:30:00,464.82,465.62,464.5,465.44,12461.0,446.6865,447.4552,446.3789,447.2823,12461.0
2022-10-17 15:35:00,465.52,465.52,464.88,465.23,6150.0,447.3591,447.3591,446.7441,447.0805,6150.0
2022-10-17 15:40:00,465.24,466.12,464.95,465.65,13883.0,447.0901,447.9357,446.8114,447.4841,13883.0
2022-10-17 15:45:00,465.7,465.88,465.26,465.38,15120.0,447.5321,447.7051,447.1093,447.2246,15120.0
2022-10-17 15:50:00,465.37,466.59,465.21,465.62,57187.0,447.215,448.3874,447.0612,447.4552,57187.0
2022-10-17 15:55:00,465.45,465.58,463.78,464.24,98722.0,447.2919,447.4168,445.687,446.1291,98722.0
2022-10-18 09:30:00,472.95,475.55,472.95,475.25,60927.0,454.4993,456.9979,454.4993,456.7096,60927.0
2022-10-18 09:35:00,475.01,476.48,472.95,475.09,27799.0,456.4789,457.8916,454.4993,456.5558,27799.0
2022-10-18 09:40:00,474.78,476.12,474.33,475.66,17297.0,456.2579,457.5456,455.8254,457.1036,17297.0
2022-10-18 09:45:00,475.75,476.31,474.29,475.24,19141.0,457.19,457.7282,455.787,456.6999,19141.0
2022-10-18 09:50:00,475.01,475.58,471.31,471.67,17332.0,456.4789,457.0267,452.9233,453.2692,17332.0
2022-10-18 09:55:00,471.5,472.78,470.7,471.03,14046.0,453.1059,454.3359,452.3371,452.6542,14046.0
2022-10-18 10:00:00,471.32,472.99,471.32,472.78,11018.0,452.9329,454.5377,452.9329,454.3359,11018.0
2022-10-18 10:05:00,472.85,473.38,472.1,473.1,13778.0,454.4032,454.9125,453.6824,454.6434,13778.0
2022-10-18 10:10:00,473.23,473.72,472.66,473.33,16055.0,454.7684,455.2392,454.2206,454.8645,16055.0
2022-10-18 10:15:00,473.33,473.89,472.95,473.61,9479.0,454.8645,455.4026,454.4993,455.1335,9479.0
2022-10-18 10:20:00,473.78,474.5,473.71,474.16,11086.0,455.2969,455.9888,455.2296,455.6621,11086.0
2022-10-18 10:25:00,474.16,474.21,473.1,473.91,10988.0,455.6621,455.7101,454.6434,455.4218,10988.0
2022-10-18 10:30:00,474.05,474.82,474.04,474.56,10200.0,455.5564,456.2963,455.5468,456.0465,10200.0
2022-10-18 10:35:00,474.64,474.9,473.41,473.68,15523.0,456.1234,456.3732,454.9413,455.2008,15523.0
2022-10-18 10:40:00,473.92,475.77,473.92,475.62,14822.0,455.4314,457.2093,455.4314,457.0651,14822.0
2022-10-18 10:45:00,475.63,476.53,475.28,476.18,13132.0,457.0747,457.9396,456.7384,457.6033,13132.0
2022-10-18 10:50:00,476.04,476.48,475.07,475.6,10839.0,457.4687,457.8916,456.5366,457.0459,10839.0
2022-10-18 10:55:00,475.55,475.55,474.56,474.95,10219.0,456.9979,456.9979,456.0465,456.4213,10219.0
2022-10-18 11:00:00,474.83,474.95,473.94,474.44,5823.0,456.3059,456.4213,455.4507,455.9312,5823.0
2022-10-18 11:05:00,474.4,474.98,473.38,473.62,8651.0,455.8927,456.4501,454.9125,455.1431,8651.0
2022-10-18 11:10:00,473.75,473.75,471.17,472.0,11578.0,455.2681,455.2681,452.7887,453.5863,11578.0
2022-10-18 11:15:00,471.74,471.74,470.6,470.68,11814.0,453.3365,453.3365,452.241,452.3178,11814.0
2022-10-18 11:20:00,470.79,470.96,470.0,470.71,14698.0,452.4235,452.5869,451.6644,452.3467,14698.0
2022-10-18 11:25:00,470.21,470.52,469.8,470.26,8737.0,451.8662,452.1641,451.4722,451.9142,8737.0
2022-10-18 11:30:00,470.54,471.07,469.64,470.48,8032.0,452.1833,452.6926,451.3184,452.1256,8032.0
2022-10-18 11:35:00,470.66,470.84,468.83,469.98,8221.0,452.2986,452.4716,450.54,451.6451,8221.0
2022-10-18 11:40:00,469.97,470.29,469.33,470.29,8553.0,451.6355,451.9431,451.0205,451.9431,8553.0
2022-10-18 11:45:00,470.3,470.8,470.16,470.8,5043.0,451.9527,452.4332,451.8181,452.4332,5043.0
2022-10-18 11:50:00,470.63,471.42,470.63,470.72,6425.0,452.2698,453.029,452.2698,452.3563,6425.0
2022-10-18 11:55:00,470.72,471.03,470.22,470.9,4985.0,452.3563,452.6542,451.8758,452.5293,4985.0
2022-10-18 12:00:00,471.13,471.32,470.57,471.0,5690.0,452.7503,452.9329,452.2121,452.6254,5690.0
2022-10-18 12:05:00,470.92,470.97,469.26,470.9,10267.0,452.5485,452.5965,450.9532,452.5293,10267.0
2022-10-18 12:10:00,470.73,471.73,470.72,471.43,6405.0,452.3659,453.3269,452.3563,453.0386,6405.0
2022-10-18 12:15:00,471.33,471.68,470.43,471.35,7416.0,452.9425,453.2788,452.0776,452.9617,7416.0
2022-10-18 12:20:00,470.88,470.88,469.87,469.87,6515.0,452.51,452.51,451.5394,451.5394,6515.0
2022-10-18 12:25:00,469.97,470.33,469.54,470.24,4735.0,451.6355,451.9815,451.2223,451.895,4735.0
2022-10-18 12:30:00,470.23,470.47,469.8,470.26,4646.0,451.8854,452.116,451.4722,451.9142,4646.0
2022-10-18 12:35:00,470.44,472.18,470.4,471.89,11363.0,452.0872,453.7593,452.0488,453.4806,11363.0
2022-10-18 12:40:00,471.74,472.18,471.4,471.4,6943.0,453.3365,453.7593,453.0098,453.0098,6943.0
2022-10-18 12:45:00,471.41,471.55,471.04,471.55,3292.0,453.0194,453.1539,452.6638,453.1539,3292.0
2022-10-18 12:50:00,471.32,472.02,471.32,471.73,3622.0,452.9329,453.6056,452.9329,453.3269,3622.0
2022-10-18 12:55:00,471.52,471.72,470.54,470.54,5913.0,453.1251,453.3173,452.1833,452.1833,5913.0
2022-10-18 13:00:00,470.83,470.85,469.03,469.14,7735.0,452.462,452.4812,450.7322,450.8379,7735.0
2022-10-18 13:05:00,469.05,470.31,468.99,469.69,7784.0,450.7514,451.9623,450.6938,451.3665,7784.0
2022-10-18 13:10:00,470.03,471.26,469.76,471.18,6010.0,451.6932,452.8752,451.4337,452.7983,6010.0
2022-10-18 13:15:00,470.97,471.19,470.54,470.79,4212.0,452.5965,452.8079,452.1833,452.4235,4212.0
2022-10-18 13:20:00,470.82,471.31,470.56,471.04,3539.0,452.4524,452.9233,452.2025,452.6638,3539.0
2022-10-18 13:25:00,471.17,471.93,471.04,471.52,6934.0,452.7887,453.5191,452.6638,453.1251,6934.0
2022-10-18 13:30:00,471.46,472.81,471.05,472.81,13423.0,453.0674,454.3647,452.6734,454.3647,13423.0
2022-10-18 13:35:00,472.73,472.87,472.0,472.33,5456.0,454.2879,454.4224,453.5863,453.9035,5456.0
2022-10-18 13:40:00,472.52,472.74,472.16,472.19,7103.0,454.0861,454.2975,453.7401,453.7689,7103.0
2022-10-18 13:45:00,472.19,472.67,471.48,472.35,10126.0,453.7689,454.2302,453.0866,453.9227,10126.0
2022-10-18 13:50:00,472.24,472.8,472.1,472.74,6921.0,453.817,454.3551,453.6824,454.2975,6921.0
2022-10-18 13:55:00,472.95,473.3,472.68,473.19,8790.0,454.4993,454.8356,454.2398,454.7299,8790.0
2022-10-18 14:00:00,473.06,473.65,472.59,472.67,9347.0,454.605,455.172,454.1533,454.2302,9347.0
2022-10-18 14:05:00,472.63,473.45,472.49,472.59,10237.0,454.1918,454.9798,454.0572,454.1533,10237.0
2022-10-18 14:10:00,472.76,473.35,472.76,473.14,5985.0,454.3167,454.8837,454.3167,454.6819,5985.0
2022-10-18 14:15:00,473.13,473.14,472.35,472.35,4712.0,454.6723,454.6819,453.9227,453.9227,4712.0
2022-10-18 14:20:00,472.46,473.25,472.25,473.25,5248.0,454.0284,454.7876,453.8266,454.7876,5248.0
2022-10-18 14:25:00,473.08,473.53,472.59,473.37,6825.0,454.6242,455.0567,454.1533,454.9029,6825.0
2022-10-18 14:30:00,473.41,473.51,473.02,473.5,4162.0,454.9413,455.0374,454.5666,455.0278,4162.0
2022-10-18 14:35:00,473.41,473.63,471.67,471.89,13233.0,454.9413,455.1528,453.2692,453.4806,13233.0
2022-10-18 14:40:00,472.26,472.39,470.47,470.83,8681.0,453.8362,453.9611,452.116,452.462,8681.0
2022-10-18 14:45:00,470.96,471.44,470.21,471.22,10256.0,452.5869,453.0482,451.8662,452.8368,10256.0
2022-10-18 14:50:00,470.97,471.73,470.38,471.45,8891.0,452.5965,453.3269,452.0295,453.0578,8891.0
2022-10-18 14:55:00,471.4,471.9,471.23,471.49,6607.0,453.0098,453.4902,452.8464,453.0962,6607.0
2022-10-18 15:00:00,471.6,471.69,470.22,470.58,6606.0,453.2019,453.2884,451.8758,452.2217,6606.0
2022-10-18 15:05:00,470.39,471.11,470.37,470.48,7859.0,452.0392,452.7311,452.0199,452.1256,7859.0
2022-10-18 15:10:00,470.43,470.65,469.82,469.82,5743.0,452.0776,452.289,451.4914,451.4914,5743.0
2022-10-18 15:15:00,470.05,470.41,469.45,470.03,7206.0,451.7124,452.0584,451.1358,451.6932,7206.0
2022-10-18 15:20:00,470.13,471.09,469.97,470.97,5143.0,451.7893,452.7118,451.6355,452.5965,5143.0
2022-10-18 15:25:00,470.98,471.33,470.51,470.92,18938.0,452.6061,452.9425,452.1545,452.5485,18938.0
2022-10-18 15:30:00,470.95,473.09,470.92,472.83,11634.0,452.5773,454.6338,452.5485,454.384,11634.0
2022-10-18 15:35:00,472.8,472.92,471.85,472.29,9844.0,454.3551,454.4705,453.4422,453.865,9844.0
2022-10-18 15:40:00,472.32,472.91,472.16,472.64,12501.0,453.8939,454.4608,453.7401,454.2014,12501.0
2022-10-18 15:45:00,472.54,473.06,472.08,473.01,17443.0,454.1053,454.605,453.6632,454.5569,17443.0
2022-10-18 15:50:00,473.27,473.5,472.42,473.05,39857.0,454.8068,455.0278,453.99,454.5954,39857.0
2022-10-18 15:55:00,472.96,473.57,472.14,473.52,87777.0,454.5089,455.0951,453.7209,455.047,87777.0
2022-10-19 09:30:00,468.36,472.78,467.81,472.06,34829.0,450.0883,454.3359,449.5598,453.644,34829.0
2022-10-19 09:35:00,472.18,473.16,471.31,471.49,11322.0,453.7593,454.7011,452.9233,453.0962,11322.0
2022-10-19 09:40:00,471.71,472.1,470.16,470.5,10569.0,453.3077,453.6824,451.8181,452.1449,10569.0
2022-10-19 09:45:00,470.81,472.23,470.14,470.75,9585.0,452.4428,453.8074,451.7989,452.3851,9585.0
2022-10-19 09:50:00,471.11,473.63,471.1,472.92,7301.0,452.7311,455.1528,452.7215,454.4705,7301.0
2022-10-19 09:55:00,472.32,472.57,471.73,472.07,4952.0,453.8939,454.1341,453.3269,453.6536,4952.0
2022-10-19 10:00:00,471.83,472.51,471.37,472.31,6360.0,453.423,454.0764,452.9809,453.8843,6360.0
2022-10-19 10:05:00,472.19,472.74,471.3,471.3,6736.0,453.7689,454.2975,452.9137,452.9137,6736.0
2022-10-19 10:10:00,471.63,472.49,470.98,472.46,15962.0,453.2308,454.0572,452.6061,454.0284,15962.0
2022-10-19 10:15:00,472.75,473.87,472.51,472.56,10014.0,454.3071,455.3834,454.0764,454.1245,10014.0
2022-10-19 10:20:00,473.25,474.72,473.0,474.56,5240.0,454.7876,456.2002,454.5473,456.0465,5240.0
2022-10-19 10:25:00,474.87,474.87,473.99,474.48,5944.0,456.3444,456.3444,455.4987,455.9696,5944.0
2022-10-19 10:30:00,474.01,474.31,473.46,473.94,11195.0,455.5179,455.8062,454.9894,455.4507,11195.0
2022-10-19 10:35:00,473.92,474.11,473.56,473.93,5663.0,455.4314,455.614,455.0855,455.4411,5663.0
2022-10-19 10:40:00,473.78,473.98,472.86,473.25,7861.0,455.2969,455.4891,454.4128,454.7876,7861.0
2022-10-19 10:45:00,473.49,473.63,471.92,472.04,7463.0,455.0182,455.1528,453.5095,453.6248,7463.0
2022-10-19 10:50:00,472.01,472.46,471.62,471.97,6928.0,453.596,454.0284,453.2212,453.5575,6928.0
2022-10-19 10:55:00,471.73,472.06,471.37,471.98,5967.0,453.3269,453.644,452.9809,453.5671,5967.0
2022-10-19 11:00:00,471.7,471.86,470.6,470.62,8921.0,453.298,453.4518,452.241,452.2602,8921.0
2022-10-19 11:05:00,470.89,471.88,470.89,471.51,6449.0,452.5196,453.471,452.5196,453.1155,6449.0
2022-10-19 11:10:00,471.54,473.11,471.38,472.57,7287.0,453.1443,454.653,452.9905,454.1341,7287.0
2022-10-19 11:15:00,472.62,473.38,472.45,473.22,6221.0,454.1822,454.9125,454.0188,454.7588,6221.0
2022-10-19 11:20:00,473.43,473.43,472.37,472.43,5554.0,454.9606,454.9606,453.9419,453.9996,5554.0
2022-10-19 11:25:00,472.31,472.31,471.61,471.88,4566.0,453.8843,453.8843,453.2116,453.471,4566.0
2022-10-19 11:30:00,471.76,472.67,471.41,472.24,9154.0,453.3557,454.2302,453.0194,453.817,9154.0
2022-10-19 11:35:00,472.11,472.43,471.27,472.3,3308.0,453.6921,453.9996,452.8848,453.8746,3308.0
2022-10-19 11:40:00,472.77,472.77,471.79,471.79,3279.0,454.3263,454.3263,453.3845,453.3845,3279.0
2022-10-19 11:45:00,472.06,472.75,472.0,472.56,2002.0,453.644,454.3071,453.5863,454.1245,2002.0
2022-10-19 11:50:00,472.6,473.4,472.27,472.94,2995.0,454.1629,454.9317,453.8458,454.4897,2995.0
2022-10-19 11:55:00,472.99,473.17,472.37,472.55,2590.0,454.5377,454.7107,453.9419,454.1149,2590.0
2022-10-19 12:00:00,472.5,472.66,471.51,472.01,2962.0,454.0668,454.2206,453.1155,453.596,2962.0
2022-10-19 12:05:00,471.78,471.78,470.77,470.78,4290.0,453.3749,453.3749,452.4043,452.4139,4290.0
2022-10-19 12:10:00,470.73,471.3,470.37,470.86,2537.0,452.3659,452.9137,452.0199,452.4908,2537.0
2022-10-19 12:15:00,470.94,471.17,470.67,471.17,1857.0,452.5677,452.7887,452.3082,452.7887,1857.0
2022-10-19 12:20:00,471.16,471.16,470.43,470.86,3084.0,452.7791,452.7791,452.0776,452.4908,3084.0
2022-10-19 12:25:00,470.65,470.82,470.27,470.37,2756.0,452.289,452.4524,451.9238,452.0199,2756.0
2022-10-19 12:30:00,470.53,471.09,470.34,470.9,2593.0,452.1737,452.7118,451.9911,452.5293,2593.0
2022-10-19 12:35:00,471.06,471.34,470.74,470.85,2351.0,452.683,452.9521,452.3755,452.4812,2351.0
2022-10-19 12:40:00,470.89,471.0,469.26,469.42,5823.0,452.5196,452.6254,450.9532,451.107,5823.0
2022-10-19 12:45:00,469.36,469.41,468.37,468.82,6066.0,451.0493,451.0974,450.098,450.5304,6066.0
2022-10-19 12:50:00,468.99,469.84,468.95,469.65,8473.0,450.6938,451.5106,450.6553,451.328,8473.0
2022-10-19 12:55:00,469.49,469.85,469.44,469.85,6255.0,451.1743,451.5202,451.1262,451.5202,6255.0
2022-10-19 13:00:00,469.77,469.98,467.43,467.44,8150.0,451.4433,451.6451,449.1946,449.2042,8150.0
2022-10-19 13:05:00,467.4,468.0,466.95,467.61,4754.0,449.1658,449.7424,448.7334,449.3676,4754.0
2022-10-19 13:10:00,467.53,468.1,467.5,467.85,3637.0,449.2907,449.8385,449.2619,449.5982,3637.0
2022-10-19 13:15:00,467.94,468.24,467.67,468.15,2733.0,449.6847,449.973,449.4253,449.8865,2733.0
2022-10-19 13:20:00,468.33,468.86,468.33,468.78,6167.0,450.0595,450.5688,450.0595,450.492,6167.0
2022-10-19 13:25:00,468.78,469.35,468.65,468.7,4664.0,450.492,451.0397,450.367,450.4151,4664.0
2022-10-19 13:30:00,468.66,468.8,468.12,468.63,2504.0,450.3766,450.5112,449.8577,450.3478,2504.0
2022-10-19 13:35:00,468.71,468.73,468.07,468.17,3671.0,450.4247,450.4439,449.8097,449.9058,3671.0
2022-10-19 13:40:00,468.01,468.73,467.91,468.72,3912.0,449.752,450.4439,449.6559,450.4343,3912.0
2022-10-19 13:45:00,468.89,468.89,467.96,468.06,3700.0,450.5977,450.5977,449.704,449.8001,3700.0
2022-10-19 13:50:00,468.02,469.01,467.81,468.97,4833.0,449.7616,450.713,449.5598,450.6746,4833.0
2022-10-19 13:55:00,468.84,469.18,468.64,469.18,4107.0,450.5496,450.8764,450.3574,450.8764,4107.0
2022-10-19 14:00:00,468.94,469.99,468.51,469.71,3719.0,450.6457,451.6548,450.2325,451.3857,3719.0
2022-10-19 14:05:00,469.81,470.5,469.53,470.5,5292.0,451.4818,452.1449,451.2127,452.1449,5292.0
2022-10-19 14:10:00,470.14,470.62,469.93,470.62,3017.0,451.7989,452.2602,451.5971,452.2602,3017.0
2022-10-19 14:15:00,470.62,471.25,470.18,470.64,9425.0,452.2602,452.8656,451.8373,452.2794,9425.0
2022-10-19 14:20:00,470.52,470.53,469.94,470.37,4498.0,452.1641,452.1737,451.6067,452.0199,4498.0
2022-10-19 14:25:00,470.39,470.7,470.08,470.31,6013.0,452.0392,452.3371,451.7412,451.9623,6013.0
2022-10-19 14:30:00,470.33,470.74,470.19,470.41,4432.0,451.9815,452.3755,451.847,452.0584,4432.0
2022-10-19 14:35:00,470.61,470.61,470.04,470.22,2522.0,452.2506,452.2506,451.7028,451.8758,2522.0
2022-10-19 14:40:00,470.09,470.09,469.46,469.5,4283.0,451.7509,451.7509,451.1454,451.1839,4283.0
2022-10-19 14:45:00,469.5,469.63,469.18,469.25,3732.0,451.1839,451.3088,450.8764,450.9436,3732.0
2022-10-19 14:50:00,469.2,469.32,468.97,469.02,2780.0,450.8956,451.0109,450.6746,450.7226,2780.0
2022-10-19 14:55:00,468.92,469.35,468.89,469.04,2161.0,450.6265,451.0397,450.5977,450.7418,2161.0
2022-10-19 15:00:00,469.18,469.95,469.04,469.41,4981.0,450.8764,451.6163,450.7418,451.0974,4981.0
2022-10-19 15:05:00,469.45,470.0,469.07,469.82,4422.0,451.1358,451.6644,450.7706,451.4914,4422.0
2022-10-19 15:10:00,470.22,470.48,469.85,470.27,5874.0,451.8758,452.1256,451.5202,451.9238,5874.0
2022-10-19 15:15:00,470.13,471.33,470.11,470.9,5029.0,451.7893,452.9425,451.7701,452.5293,5029.0
2022-10-19 15:20:00,470.93,471.33,470.4,470.4,3869.0,452.5581,452.9425,452.0488,452.0488,3869.0
2022-10-19 15:25:00,470.39,470.74,470.04,470.27,5022.0,452.0392,452.3755,451.7028,451.9238,5022.0
2022-10-19 15:30:00,470.04,470.42,469.77,470.35,5115.0,451.7028,452.068,451.4433,452.0007,5115.0
2022-10-19 15:35:00,470.35,470.61,470.17,470.25,5557.0,452.0007,452.2506,451.8277,451.9046,5557.0
2022-10-19 15:40:00,470.22,470.59,470.12,470.51,8839.0,451.8758,452.2314,451.7797,452.1545,8839.0
2022-10-19 15:45:00,470.41,470.86,469.79,470.38,10550.0,452.0584,452.4908,451.4626,452.0295,10550.0
2022-10-19 15:50:00,470.27,471.5,470.14,471.44,17248.0,451.9238,453.1059,451.7989,453.0482,17248.0
2022-10-19 15:55:00,471.38,471.79,471.03,471.54,45895.0,452.9905,453.3845,452.6542,453.1443,45895.0
2022-10-20 09:30:00,471.0,472.08,468.6,468.6,27001.0,452.6254,453.6632,450.319,450.319,27001.0
2022-10-20 09:35:00,469.3,469.81,467.64,468.22,14971.0,450.9917,451.4818,449.3964,449.9538,14971.0
2022-10-20 09:40:00,468.51,469.15,467.64,468.81,13479.0,450.2325,450.8475,449.3964,450.5208,13479.0
2022-10-20 09:45:00,468.98,470.5,468.07,468.85,20874.0,450.6842,452.1449,449.8097,450.5592,20874.0
2022-10-20 09:50:00,468.85,470.86,468.3,470.86,20132.0,450.5592,452.4908,450.0307,452.4908,20132.0
2022-10-20 09:55:00,470.9,471.05,468.72,468.73,18169.0,452.5293,452.6734,450.4343,450.4439,18169.0
2022-10-20 10:00:00,468.8,470.49,468.77,470.01,10154.0,450.5112,452.1353,450.4824,451.674,10154.0
2022-10-20 10:05:00,470.08,471.56,470.06,471.18,12399.0,451.7412,453.1635,451.722,452.7983,12399.0
2022-10-20 10:10:00,471.44,471.61,470.55,470.77,9848.0,453.0482,453.2116,452.1929,452.4043,9848.0
2022-10-20 10:15:00,470.68,471.18,470.13,471.04,12726.0,452.3178,452.7983,451.7893,452.6638,12726.0
2022-10-20 10:20:00,471.34,471.62,470.46,470.56,6685.0,452.9521,453.2212,452.1064,452.2025,6685.0
2022-10-20 10:25:00,470.33,470.64,469.51,470.62,7455.0,451.9815,452.2794,451.1935,452.2602,7455.0
2022-10-20 10:30:00,470.81,471.01,469.34,469.63,6533.0,452.4428,452.635,451.0301,451.3088,6533.0
2022-10-20 10:35:00,469.88,470.33,469.21,469.35,4193.0,451.5491,451.9815,450.9052,451.0397,4193.0
2022-10-20 10:40:00,469.39,469.39,468.5,469.15,10482.0,451.0782,451.0782,450.2229,450.8475,10482.0
2022-10-20 10:45:00,469.1,469.2,468.33,469.0,7567.0,450.7995,450.8956,450.0595,450.7034,7567.0
2022-10-20 10:50:00,468.87,469.9,468.87,469.63,6455.0,450.5785,451.5683,450.5785,451.3088,6455.0
2022-10-20 10:55:00,469.34,470.52,469.31,470.38,7644.0,451.0301,452.1641,451.0013,452.0295,7644.0
2022-10-20 11:00:00,470.3,470.44,469.73,469.98,5891.0,451.9527,452.0872,451.4049,451.6451,5891.0
2022-10-20 11:05:00,469.91,471.23,469.88,471.23,6216.0,451.5779,452.8464,451.5491,452.8464,6216.0
2022-10-20 11:10:00,471.18,472.0,470.93,472.0,6002.0,452.7983,453.5863,452.5581,453.5863,6002.0
2022-10-20 11:15:00,471.74,471.84,470.63,470.63,3111.0,453.3365,453.4326,452.2698,452.2698,3111.0
2022-10-20 11:20:00,470.48,470.67,470.14,470.58,3753.0,452.1256,452.3082,451.7989,452.2217,3753.0
2022-10-20 11:25:00,470.79,470.92,469.49,469.71,10352.0,452.4235,452.5485,451.1743,451.3857,10352.0
2022-10-20 11:30:00,469.82,471.0,469.67,470.74,13050.0,451.4914,452.6254,451.3472,452.3755,13050.0
2022-10-20 11:35:00,470.74,472.0,470.42,471.7,6874.0,452.3755,453.5863,452.068,453.298,6874.0
2022-10-20 11:40:00,471.49,471.86,470.67,470.68,5147.0,453.0962,453.4518,452.3082,452.3178,5147.0
2022-10-20 11:45:00,470.99,471.12,470.36,471.12,7325.0,452.6157,452.7407,452.0103,452.7407,7325.0
2022-10-20 11:50:00,471.09,471.4,470.48,470.48,6118.0,452.7118,453.0098,452.1256,452.1256,6118.0
2022-10-20 11:55:00,470.4,470.59,469.41,469.51,5991.0,452.0488,452.2314,451.0974,451.1935,5991.0
2022-10-20 12:00:00,469.51,469.82,468.12,468.3,7713.0,451.1935,451.4914,449.8577,450.0307,7713.0
2022-10-20 12:05:00,468.23,468.5,466.76,467.22,7379.0,449.9634,450.2229,448.5508,448.9928,7379.0
2022-10-20 12:10:00,467.17,467.38,466.76,467.37,11187.0,448.9448,449.1466,448.5508,449.137,11187.0
2022-10-20 12:15:00,467.37,468.25,467.37,468.13,4577.0,449.137,449.9826,449.137,449.8673,4577.0
2022-10-20 12:20:00,467.93,468.0,467.17,467.68,4398.0,449.6751,449.7424,448.9448,449.4349,4398.0
2022-10-20 12:25:00,467.5,467.96,467.36,467.87,7991.0,449.2619,449.704,449.1274,449.6175,7991.0
2022-10-20 12:30:00,467.63,468.26,467.47,467.74,7157.0,449.3868,449.9922,449.2331,449.4925,7157.0
2022-10-20 12:35:00,467.89,468.0,467.31,467.37,4353.0,449.6367,449.7424,449.0793,449.137,4353.0
2022-10-20 12:40:00,467.49,467.97,467.26,467.34,4323.0,449.2523,449.7136,449.0313,449.1081,4323.0
2022-10-20 12:45:00,467.33,467.33,466.15,466.81,8550.0,449.0985,449.0985,447.9646,448.5988,8550.0
2022-10-20 12:50:00,466.72,466.89,466.36,466.77,3070.0,448.5123,448.6757,448.1664,448.5604,3070.0
2022-10-20 12:55:00,466.69,467.19,466.55,467.19,7195.0,448.4835,448.964,448.349,448.964,7195.0
2022-10-20 13:00:00,467.13,467.14,466.5,466.91,3457.0,448.9063,448.9159,448.3009,448.6949,3457.0
2022-10-20 13:05:00,466.92,466.92,464.89,465.36,10981.0,448.7045,448.7045,446.7537,447.2054,10981.0
2022-10-20 13:10:00,465.1,466.45,465.1,465.75,7837.0,446.9555,448.2529,446.9555,447.5802,7837.0
2022-10-20 13:15:00,465.61,465.96,465.49,465.75,4791.0,447.4456,447.782,447.3303,447.5802,4791.0
2022-10-20 13:20:00,465.74,466.83,465.66,466.15,4151.0,447.5706,448.618,447.4937,447.9646,4151.0
2022-10-20 13:25:00,466.09,466.59,466.0,466.04,9562.0,447.9069,448.3874,447.8204,447.8589,9562.0
2022-10-20 13:30:00,465.73,465.73,465.27,465.6,4461.0,447.5609,447.5609,447.1189,447.436,4461.0
2022-10-20 13:35:00,465.54,465.94,465.35,465.55,3524.0,447.3784,447.7628,447.1958,447.388,3524.0
2022-10-20 13:40:00,465.34,465.85,464.85,465.43,7550.0,447.1862,447.6763,446.7153,447.2727,7550.0
2022-10-20 13:45:00,465.29,465.43,464.21,464.21,11083.0,447.1381,447.2727,446.1002,446.1002,11083.0
2022-10-20 13:50:00,464.18,464.56,464.0,464.16,2600.0,446.0714,446.4366,445.8984,446.0522,2600.0
2022-10-20 13:55:00,464.13,464.68,463.85,464.64,4037.0,446.0234,446.5519,445.7543,446.5135,4037.0
2022-10-20 14:00:00,464.67,465.01,464.27,464.65,4293.0,446.5423,446.869,446.1579,446.5231,4293.0
2022-10-20 14:05:00,464.36,464.7,463.8,464.2,3737.0,446.2444,446.5711,445.7062,446.0906,3737.0
2022-10-20 14:10:00,464.31,464.32,463.56,463.69,6320.0,446.1963,446.206,445.4756,445.6005,6320.0
2022-10-20 14:15:00,463.64,464.37,463.56,464.23,6045.0,445.5525,446.254,445.4756,446.1195,6045.0
2022-10-20 14:20:00,464.16,464.93,464.02,464.27,12299.0,446.0522,446.7922,445.9177,446.1579,12299.0
2022-10-20 14:25:00,464.41,464.95,464.24,464.85,4366.0,446.2924,446.8114,446.1291,446.7153,4366.0
2022-10-20 14:30:00,464.77,465.38,464.43,465.22,6179.0,446.6384,447.2246,446.3117,447.0708,6179.0
2022-10-20 14:35:00,465.21,465.21,464.56,464.76,9345.0,447.0612,447.0612,446.4366,446.6288,9345.0
2022-10-20 14:40:00,464.67,464.79,463.72,463.84,4592.0,446.5423,446.6576,445.6294,445.7447,4592.0
2022-10-20 14:45:00,463.75,464.63,463.47,464.26,8547.0,445.6582,446.5039,445.3891,446.1483,8547.0
2022-10-20 14:50:00,464.11,465.39,463.78,465.39,6011.0,446.0041,447.2342,445.687,447.2342,6011.0
2022-10-20 14:55:00,465.17,465.96,465.13,465.34,5443.0,447.0228,447.782,446.9844,447.1862,5443.0
2022-10-20 15:00:00,465.31,465.64,465.09,465.09,3903.0,447.1573,447.4745,446.9459,446.9459,3903.0
2022-10-20 15:05:00,465.08,466.28,465.03,466.04,7204.0,446.9363,448.0895,446.8883,447.8589,7204.0
2022-10-20 15:10:00,466.05,466.05,464.63,465.41,10835.0,447.8685,447.8685,446.5039,447.2534,10835.0
2022-10-20 15:15:00,465.32,465.39,464.26,464.26,4110.0,447.1669,447.2342,446.1483,446.1483,4110.0
2022-10-20 15:20:00,464.37,464.44,463.67,464.31,5435.0,446.254,446.3213,445.5813,446.1963,5435.0
2022-10-20 15:25:00,464.17,464.52,463.43,464.08,10857.0,446.0618,446.3982,445.3507,445.9753,10857.0
2022-10-20 15:30:00,463.99,464.03,462.95,462.95,7649.0,445.8888,445.9273,444.8894,444.8894,7649.0
2022-10-20 15:35:00,463.02,464.45,462.91,463.76,22490.0,444.9567,446.3309,444.851,445.6678,22490.0
2022-10-20 15:40:00,463.64,464.72,463.45,464.72,9905.0,445.5525,446.5904,445.3699,446.5904,9905.0
2022-10-20 15:45:00,464.58,465.0,463.98,464.71,19798.0,446.4558,446.8594,445.8792,446.5807,19798.0
2022-10-20 15:50:00,464.87,465.86,464.4,465.37,25713.0,446.7345,447.6859,446.2828,447.215,25713.0
2022-10-20 15:55:00,465.33,465.67,464.55,464.62,53010.0,447.1766,447.5033,446.427,446.4943,53010.0
2022-10-21 09:30:00,464.18,466.0,462.28,464.7,156709.0,446.0714,447.8204,444.2455,446.5711,156709.0
2022-10-21 09:35:00,464.53,465.79,464.09,464.19,6045.0,446.4078,447.6186,445.9849,446.081,6045.0
2022-10-21 09:40:00,464.18,467.66,463.81,467.65,21130.0,446.0714,449.4157,445.7159,449.406,21130.0
2022-10-21 09:45:00,467.65,469.14,466.0,467.21,22635.0,449.406,450.8379,447.8204,448.9832,22635.0
2022-10-21 09:50:00,466.72,468.69,466.2,468.35,8658.0,448.5123,450.4055,448.0126,450.0787,8658.0
2022-10-21 09:55:00,468.57,469.6,467.75,469.39,9280.0,450.2902,451.28,449.5021,451.0782,9280.0
2022-10-21 10:00:00,469.68,469.69,468.2,469.04,23594.0,451.3569,451.3665,449.9346,450.7418,23594.0
2022-10-21 10:05:00,468.74,471.1,468.29,469.7,22611.0,450.4535,452.7215,450.0211,451.3761,22611.0
2022-10-21 10:10:00,469.58,470.39,469.0,470.39,6347.0,451.2608,452.0392,450.7034,452.0392,6347.0
2022-10-21 10:15:00,470.68,470.85,469.34,469.69,6227.0,452.3178,452.4812,451.0301,451.3665,6227.0
2022-10-21 10:20:00,470.05,470.13,467.71,467.83,8305.0,451.7124,451.7893,449.4637,449.579,8305.0
2022-10-21 10:25:00,467.91,468.0,466.52,466.52,7538.0,449.6559,449.7424,448.3201,448.3201,7538.0
2022-10-21 10:30:00,466.84,467.69,466.73,467.42,12448.0,448.6276,449.4445,448.5219,449.185,12448.0
2022-10-21 10:35:00,467.45,468.79,466.75,468.53,12599.0,449.2138,450.5016,448.5412,450.2517,12599.0
2022-10-21 10:40:00,468.71,469.29,468.13,468.97,7413.0,450.4247,450.9821,449.8673,450.6746,7413.0
2022-10-21 10:45:00,468.63,469.5,468.21,469.22,12120.0,450.3478,451.1839,449.9442,450.9148,12120.0
2022-10-21 10:50:00,469.4,469.48,467.95,468.14,9850.0,451.0878,451.1647,449.6943,449.8769,9850.0
2022-10-21 10:55:00,468.14,468.4,466.61,466.71,11265.0,449.8769,450.1268,448.4066,448.5027,11265.0
2022-10-21 11:00:00,466.77,466.77,465.82,466.46,11113.0,448.5604,448.5604,447.6474,448.2625,11113.0
2022-10-21 11:05:00,466.58,466.85,466.0,466.82,7144.0,448.3778,448.6373,447.8204,448.6084,7144.0
2022-10-21 11:10:00,466.8,468.03,466.6,467.49,6589.0,448.5892,449.7712,448.397,449.2523,6589.0
2022-10-21 11:15:00,467.3,468.08,467.2,467.35,4935.0,449.0697,449.8193,448.9736,449.1178,4935.0
2022-10-21 11:20:00,467.0,468.25,466.52,467.5,8158.0,448.7814,449.9826,448.3201,449.2619,8158.0
2022-10-21 11:25:00,467.47,469.0,467.47,468.75,5670.0,449.2331,450.7034,449.2331,450.4631,5670.0
2022-10-21 11:30:00,468.8,470.13,468.59,469.7,9318.0,450.5112,451.7893,450.3094,451.3761,9318.0
2022-10-21 11:35:00,469.3,469.54,468.53,468.74,6317.0,450.9917,451.2223,450.2517,450.4535,6317.0
2022-10-21 11:40:00,468.85,470.75,468.85,470.36,5564.0,450.5592,452.3851,450.5592,452.0103,5564.0
2022-10-21 11:45:00,470.26,471.04,470.26,470.44,5888.0,451.9142,452.6638,451.9142,452.0872,5888.0
2022-10-21 11:50:00,470.81,471.24,469.93,470.09,5103.0,452.4428,452.856,451.5971,451.7509,5103.0
2022-10-21 11:55:00,470.0,471.58,469.95,471.58,4451.0,451.6644,453.1827,451.6163,453.1827,4451.0
2022-10-21 12:00:00,471.72,473.0,471.72,472.73,7574.0,453.3173,454.5473,453.3173,454.2879,7574.0
2022-10-21 12:05:00,472.41,472.6,471.6,472.23,5381.0,453.9803,454.1629,453.2019,453.8074,5381.0
2022-10-21 12:10:00,472.14,472.89,471.68,472.5,4964.0,453.7209,454.4416,453.2788,454.0668,4964.0
2022-10-21 12:15:00,472.54,472.83,471.58,471.65,3120.0,454.1053,454.384,453.1827,453.25,3120.0
2022-10-21 12:20:00,471.61,472.65,471.59,472.64,6040.0,453.2116,454.211,453.1923,454.2014,6040.0
2022-10-21 12:25:00,472.35,472.82,471.06,471.65,3682.0,453.9227,454.3744,452.683,453.25,3682.0
2022-10-21 12:30:00,471.65,472.57,471.43,472.56,3893.0,453.25,454.1341,453.0386,454.1245,3893.0
2022-10-21 12:35:00,472.24,472.88,471.53,471.76,5097.0,453.817,454.432,453.1347,453.3557,5097.0
2022-10-21 12:40:00,472.02,473.0,472.01,472.57,2470.0,453.6056,454.5473,453.596,454.1341,2470.0
2022-10-21 12:45:00,472.43,474.0,472.43,473.69,6725.0,453.9996,455.5083,453.9996,455.2104,6725.0
2022-10-21 12:50:00,473.75,474.18,473.68,473.98,2534.0,455.2681,455.6813,455.2008,455.4891,2534.0
2022-10-21 12:55:00,474.19,474.24,473.32,473.88,4569.0,455.6909,455.739,454.8548,455.393,4569.0
2022-10-21 13:00:00,473.76,474.37,473.74,474.25,5273.0,455.2777,455.8639,455.2585,455.7486,5273.0
2022-10-21 13:05:00,474.34,474.55,473.88,473.88,4404.0,455.8351,456.0369,455.393,455.393,4404.0
2022-10-21 13:10:00,474.05,474.05,473.56,473.56,2574.0,455.5564,455.5564,455.0855,455.0855,2574.0
2022-10-21 13:15:00,473.56,474.14,473.05,474.14,7238.0,455.0855,455.6429,454.5954,455.6429,7238.0
2022-10-21 13:20:00,473.89,473.97,472.98,473.06,4125.0,455.4026,455.4795,454.5281,454.605,4125.0
2022-10-21 13:25:00,473.1,473.78,472.99,473.4,2900.0,454.6434,455.2969,454.5377,454.9317,2900.0
2022-10-21 13:30:00,473.47,474.47,473.47,473.52,5756.0,454.999,455.96,454.999,455.047,5756.0
2022-10-21 13:35:00,473.81,473.95,473.68,473.74,1587.0,455.3257,455.4603,455.2008,455.2585,1587.0
2022-10-21 13:40:00,473.8,474.24,473.63,473.66,4803.0,455.3161,455.739,455.1528,455.1816,4803.0
2022-10-21 13:45:00,473.8,474.34,473.8,474.34,3006.0,455.3161,455.8351,455.3161,455.8351,3006.0
2022-10-21 13:50:00,474.5,474.8,474.39,474.59,7558.0,455.9888,456.2771,455.8831,456.0753,7558.0
2022-10-21 13:55:00,474.62,474.9,474.21,474.75,9161.0,456.1041,456.3732,455.7101,456.2291,9161.0
2022-10-21 14:00:00,474.9,475.51,474.9,475.16,11132.0,456.3732,456.9594,456.3732,456.6231,11132.0
2022-10-21 14:05:00,475.43,476.14,475.43,476.06,7520.0,456.8825,457.5648,456.8825,457.488,7520.0
2022-10-21 14:10:00,476.09,476.62,475.37,475.48,9301.0,457.5168,458.0261,456.8249,456.9306,9301.0
2022-10-21 14:15:00,475.63,475.87,475.0,475.13,10148.0,457.0747,457.3054,456.4693,456.5942,10148.0
2022-10-21 14:20:00,475.09,475.33,474.98,474.98,8270.0,456.5558,456.7864,456.4501,456.4501,8270.0
2022-10-21 14:25:00,475.29,475.9,474.88,475.9,5530.0,456.748,457.3342,456.354,457.3342,5530.0
2022-10-21 14:30:00,475.85,476.4,475.79,476.09,7522.0,457.2861,457.8147,457.2285,457.5168,7522.0
2022-10-21 14:35:00,476.03,476.03,475.42,475.87,6054.0,457.4591,457.4591,456.8729,457.3054,6054.0
2022-10-21 14:40:00,475.85,475.99,475.2,475.39,7715.0,457.2861,457.4207,456.6615,456.8441,7715.0
2022-10-21 14:45:00,475.36,475.57,475.01,475.57,8503.0,456.8153,457.0171,456.4789,457.0171,8503.0
2022-10-21 14:50:00,475.6,475.64,474.94,475.29,7792.0,457.0459,457.0843,456.4116,456.748,7792.0
2022-10-21 14:55:00,475.37,476.1,475.35,476.1,6337.0,456.8249,457.5264,456.8057,457.5264,6337.0
2022-10-21 15:00:00,476.02,476.84,476.0,476.77,10849.0,457.4495,458.2375,457.4303,458.1703,10849.0
2022-10-21 15:05:00,476.85,476.86,476.53,476.62,6280.0,458.2471,458.2567,457.9396,458.0261,6280.0
2022-10-21 15:10:00,476.59,477.69,476.58,477.69,16072.0,457.9973,459.0544,457.9877,459.0544,16072.0
2022-10-21 15:15:00,477.53,477.82,477.18,477.81,11940.0,458.9006,459.1793,458.5643,459.1697,11940.0
2022-10-21 15:20:00,477.86,478.32,477.66,477.67,21311.0,459.2177,459.6598,459.0255,459.0351,21311.0
2022-10-21 15:25:00,477.71,478.26,477.64,478.06,16051.0,459.0736,459.6021,459.0063,459.4099,16051.0
2022-10-21 15:30:00,478.12,478.64,477.66,477.66,17247.0,459.4676,459.9673,459.0255,459.0255,17247.0
2022-10-21 15:35:00,477.58,477.8,477.09,477.77,13041.0,458.9487,459.1601,458.4778,459.1312,13041.0
2022-10-21 15:40:00,477.76,478.12,477.47,477.88,13672.0,459.1216,459.4676,458.8429,459.237,13672.0
2022-10-21 15:45:00,477.8,477.83,477.07,477.75,24119.0,459.1601,459.1889,458.4586,459.112,24119.0
2022-10-21 15:50:00,477.79,479.57,477.56,478.74,83066.0,459.1505,460.861,458.9294,460.0634,83066.0
2022-10-21 15:55:00,478.58,478.76,477.81,478.16,101815.0,459.9096,460.0826,459.1697,459.506,101815.0
2022-10-24 09:30:00,481.61,486.77,481.01,486.39,72392.0,462.8214,467.7801,462.2448,467.415,72392.0
2022-10-24 09:35:00,485.87,489.31,485.44,488.09,35682.0,466.9152,470.221,466.502,469.0486,35682.0
2022-10-24 09:40:00,487.69,488.64,486.64,488.25,36524.0,468.6642,469.5772,467.6552,469.2024,36524.0
2022-10-24 09:45:00,488.57,492.0,488.47,489.63,25511.0,469.5099,472.8061,469.4138,470.5286,25511.0
2022-10-24 09:50:00,489.58,490.93,488.52,490.44,13723.0,470.4805,471.7778,469.4619,471.307,13723.0
2022-10-24 09:55:00,490.05,492.2,490.0,491.17,28687.0,470.9322,472.9983,470.8841,472.0085,28687.0
2022-10-24 10:00:00,491.12,491.12,487.23,487.24,25908.0,471.9604,471.9604,468.2222,468.2318,25908.0
2022-10-24 10:05:00,487.41,488.16,486.1,486.95,11065.0,468.3952,469.1159,467.1363,467.9531,11065.0
2022-10-24 10:10:00,486.62,487.52,486.44,487.52,10547.0,467.636,468.5009,467.463,468.5009,10547.0
2022-10-24 10:15:00,487.37,487.37,485.16,486.3,13706.0,468.3567,468.3567,466.2329,467.3285,13706.0
2022-10-24 10:20:00,486.24,486.24,484.34,485.49,10638.0,467.2708,467.2708,465.4449,466.5501,10638.0
2022-10-24 10:25:00,485.6,487.57,485.37,487.44,8987.0,466.6558,468.5489,466.4348,468.424,8987.0
2022-10-24 10:30:00,487.28,487.73,486.69,487.02,6521.0,468.2702,468.7027,467.7033,468.0204,6521.0
2022-10-24 10:35:00,487.0,489.28,487.0,488.59,18166.0,468.0012,470.1922,468.0012,469.5291,18166.0
2022-10-24 10:40:00,488.53,489.26,488.31,488.64,11048.0,469.4715,470.173,469.2601,469.5772,11048.0
2022-10-24 10:45:00,488.66,488.66,487.15,487.19,14307.0,469.5964,469.5964,468.1453,468.1838,14307.0
2022-10-24 10:50:00,487.35,489.39,487.35,488.29,11113.0,468.3375,470.2979,468.3375,469.2408,11113.0
2022-10-24 10:55:00,488.25,488.88,487.35,488.78,7242.0,469.2024,469.8078,468.3375,469.7117,7242.0
2022-10-24 11:00:00,488.86,488.98,487.6,488.43,7574.0,469.7886,469.9039,468.5778,469.3754,7574.0
2022-10-24 11:05:00,488.51,489.53,488.42,488.64,6512.0,469.4523,470.4325,469.3658,469.5772,6512.0
2022-10-24 11:10:00,489.19,490.17,489.11,490.09,6176.0,470.1057,471.0475,470.0288,470.9706,6176.0
2022-10-24 11:15:00,490.25,490.71,489.13,489.71,11602.0,471.1244,471.5664,470.0481,470.6054,11602.0
2022-10-24 11:20:00,489.87,491.65,489.85,491.48,13085.0,470.7592,472.4698,470.74,472.3064,13085.0
2022-10-24 11:25:00,491.41,491.75,490.73,491.42,15189.0,472.2391,472.5659,471.5857,472.2487,15189.0
2022-10-24 11:30:00,491.32,491.32,490.25,490.53,17469.0,472.1526,472.1526,471.1244,471.3935,17469.0
2022-10-24 11:35:00,490.59,492.0,490.57,491.56,9193.0,471.4511,472.8061,471.4319,472.3833,9193.0
2022-10-24 11:40:00,491.73,491.94,490.74,490.85,7261.0,472.5466,472.7484,471.5953,471.701,7261.0
2022-10-24 11:45:00,490.74,491.1,490.0,490.5,9490.0,471.5953,471.9412,470.8841,471.3646,9490.0
2022-10-24 11:50:00,491.13,492.73,490.52,492.71,11122.0,471.97,473.5076,471.3838,473.4884,11122.0
2022-10-24 11:55:00,492.64,493.39,492.2,493.37,11744.0,473.4211,474.1419,472.9983,474.1227,11744.0
2022-10-24 12:00:00,493.28,493.77,492.68,492.73,8794.0,474.0362,474.5071,473.4596,473.5076,8794.0
2022-10-24 12:05:00,492.83,493.59,492.83,493.29,7028.0,473.6037,474.3341,473.6037,474.0458,7028.0
2022-10-24 12:10:00,493.39,494.16,493.28,493.88,11726.0,474.1419,474.8818,474.0362,474.6128,11726.0
2022-10-24 12:15:00,494.0,494.97,493.86,494.64,7469.0,474.7281,475.6602,474.5935,475.3431,7469.0
2022-10-24 12:20:00,494.77,495.4,494.33,495.2,10345.0,475.468,476.0735,475.0452,475.8813,10345.0
2022-10-24 12:25:00,495.22,495.65,494.86,495.24,9536.0,475.9005,476.3137,475.5545,475.9197,9536.0
2022-10-24 12:30:00,495.0,495.02,494.32,494.67,10427.0,475.6891,475.7083,475.0356,475.3719,10427.0
2022-10-24 12:35:00,494.53,495.07,494.17,494.21,6700.0,475.2374,475.7563,474.8914,474.9299,6700.0
2022-10-24 12:40:00,494.28,494.59,493.62,494.59,5603.0,474.9972,475.2951,474.3629,475.2951,5603.0
2022-10-24 12:45:00,494.67,494.86,493.99,494.15,8166.0,475.3719,475.5545,474.7185,474.8722,8166.0
2022-10-24 12:50:00,494.12,494.64,494.03,494.63,10213.0,474.8434,475.3431,474.7569,475.3335,10213.0
2022-10-24 12:55:00,494.54,494.79,493.63,493.68,7693.0,475.247,475.4873,474.3725,474.4206,7693.0
2022-10-24 13:00:00,493.81,493.88,493.17,493.72,13200.0,474.5455,474.6128,473.9305,474.459,13200.0
2022-10-24 13:05:00,493.7,494.16,493.38,494.11,3576.0,474.4398,474.8818,474.1323,474.8338,3576.0
2022-10-24 13:10:00,494.04,494.19,493.56,493.86,5201.0,474.7665,474.9107,474.3052,474.5935,5201.0
2022-10-24 13:15:00,493.79,493.89,493.21,493.32,5128.0,474.5263,474.6224,473.9689,474.0746,5128.0
2022-10-24 13:20:00,493.26,493.26,492.4,492.73,9773.0,474.0169,474.0169,473.1905,473.5076,9773.0
2022-10-24 13:25:00,493.03,493.33,492.51,492.81,7758.0,473.7959,474.0842,473.2962,473.5845,7758.0
2022-10-24 13:30:00,492.71,492.86,492.37,492.85,4861.0,473.4884,473.6326,473.1617,473.6229,4861.0
2022-10-24 13:35:00,492.7,493.42,492.7,492.84,4688.0,473.4788,474.1707,473.4788,473.6133,4688.0
2022-10-24 13:40:00,492.99,493.82,492.98,493.73,6875.0,473.7575,474.5551,473.7479,474.4686,6875.0
2022-10-24 13:45:00,493.7,494.12,493.13,493.37,7414.0,474.4398,474.8434,473.892,474.1227,7414.0
2022-10-24 13:50:00,493.29,493.49,492.64,493.33,10717.0,474.0458,474.238,473.4211,474.0842,10717.0
2022-10-24 13:55:00,493.47,493.53,492.55,492.94,7185.0,474.2188,474.2764,473.3346,473.7094,7185.0
2022-10-24 14:00:00,492.77,493.69,492.61,493.47,5756.0,473.5461,474.4302,473.3923,474.2188,5756.0
2022-10-24 14:05:00,493.53,493.69,493.12,493.46,3945.0,474.2764,474.4302,473.8824,474.2091,3945.0
2022-10-24 14:10:00,493.6,493.6,493.28,493.47,3906.0,474.3437,474.3437,474.0362,474.2188,3906.0
2022-10-24 14:15:00,493.32,494.03,493.32,493.95,10204.0,474.0746,474.7569,474.0746,474.68,10204.0
2022-10-24 14:20:00,493.94,494.09,493.41,494.05,5990.0,474.6704,474.8146,474.1611,474.7761,5990.0
2022-10-24 14:25:00,494.08,494.67,494.01,494.16,9295.0,474.805,475.3719,474.7377,474.8818,9295.0
2022-10-24 14:30:00,494.33,494.52,494.13,494.36,4579.0,475.0452,475.2278,474.853,475.074,4579.0
2022-10-24 14:35:00,494.33,494.9,494.01,494.9,5156.0,475.0452,475.593,474.7377,475.593,5156.0
2022-10-24 14:40:00,494.92,496.23,494.64,495.83,10700.0,475.6122,476.8711,475.3431,476.4867,10700.0
2022-10-24 14:45:00,495.8,496.5,495.8,496.08,11424.0,476.4579,477.1306,476.4579,476.7269,11424.0
2022-10-24 14:50:00,496.07,496.27,495.85,496.12,10848.0,476.7173,476.9095,476.5059,476.7654,10848.0
2022-10-24 14:55:00,496.07,496.87,495.86,496.86,17147.0,476.7173,477.4861,476.5155,477.4765,17147.0
2022-10-24 15:00:00,496.88,497.38,496.57,497.31,11079.0,477.4957,477.9762,477.1978,477.909,11079.0
2022-10-24 15:05:00,497.21,497.49,496.52,496.8,14772.0,477.8129,478.0819,477.1498,477.4188,14772.0
2022-10-24 15:10:00,496.8,497.25,496.39,497.17,14258.0,477.4188,477.8513,477.0248,477.7744,14258.0
2022-10-24 15:15:00,497.25,498.0,497.09,497.6,19998.0,477.8513,478.572,477.6975,478.1876,19998.0
2022-10-24 15:20:00,497.75,497.75,496.97,497.28,12387.0,478.3318,478.3318,477.5822,477.8801,12387.0
2022-10-24 15:25:00,497.21,497.54,496.87,496.95,10239.0,477.8129,478.13,477.4861,477.563,10239.0
2022-10-24 15:30:00,496.84,497.39,496.76,497.09,23123.0,477.4573,477.9858,477.3804,477.6975,23123.0
2022-10-24 15:35:00,497.05,497.13,496.38,496.53,17239.0,477.6591,477.736,477.0152,477.1594,17239.0
2022-10-24 15:40:00,496.45,496.73,496.27,496.61,16403.0,477.0825,477.3516,476.9095,477.2363,16403.0
2022-10-24 15:45:00,496.61,497.46,496.57,497.17,19979.0,477.2363,478.0531,477.1978,477.7744,19979.0
2022-10-24 15:50:00,497.06,497.28,495.91,495.91,33409.0,477.6687,477.8801,476.5636,476.5636,33409.0
2022-10-24 15:55:00,495.81,497.28,495.81,497.16,91336.0,476.4675,477.8801,476.4675,477.7648,91336.0
2022-10-25 09:30:00,493.32,495.75,492.21,494.16,149909.0,474.0746,476.4098,473.0079,474.8818,149909.0
2022-10-25 09:35:00,493.84,494.19,491.72,492.35,31458.0,474.5743,474.9107,472.537,473.1425,31458.0
2022-10-25 09:40:00,492.43,493.7,490.5,493.53,19044.0,473.2193,474.4398,471.3646,474.2764,19044.0
2022-10-25 09:45:00,493.75,496.55,493.42,495.98,21913.0,474.4878,477.1786,474.1707,476.6308,21913.0
2022-10-25 09:50:00,495.61,496.56,494.88,496.41,15794.0,476.2753,477.1882,475.5738,477.0441,15794.0
2022-10-25 09:55:00,496.45,497.68,496.23,497.0,20810.0,477.0825,478.2645,476.8711,477.611,20810.0
2022-10-25 10:00:00,497.38,497.43,495.74,496.28,29567.0,477.9762,478.0243,476.4002,476.9191,29567.0
2022-10-25 10:05:00,496.12,496.5,494.36,494.62,17939.0,476.7654,477.1306,475.074,475.3239,17939.0
2022-10-25 10:10:00,494.63,495.31,494.41,495.02,13918.0,475.3335,475.987,475.1221,475.7083,13918.0
2022-10-25 10:15:00,494.65,495.91,494.52,495.0,13152.0,475.3527,476.5636,475.2278,475.6891,13152.0
2022-10-25 10:20:00,495.0,495.31,494.44,495.11,18090.0,475.6891,475.987,475.1509,475.7948,18090.0
2022-10-25 10:25:00,495.08,495.97,494.83,495.97,13156.0,475.7659,476.6212,475.5257,476.6212,13156.0
2022-10-25 10:30:00,495.81,496.0,495.33,495.86,6072.0,476.4675,476.6501,476.0062,476.5155,6072.0
2022-10-25 10:35:00,495.86,497.0,495.86,496.78,11027.0,476.5155,477.611,476.5155,477.3996,11027.0
2022-10-25 10:40:00,496.71,497.08,496.43,496.93,11581.0,477.3324,477.6879,477.0633,477.5438,11581.0
2022-10-25 10:45:00,496.92,497.33,496.79,497.05,8239.0,477.5342,477.9282,477.4092,477.6591,8239.0
2022-10-25 10:50:00,497.33,497.95,496.94,497.03,8360.0,477.9282,478.524,477.5534,477.6399,8360.0
2022-10-25 10:55:00,496.96,496.96,494.86,495.16,15830.0,477.5726,477.5726,475.5545,475.8428,15830.0
2022-10-25 11:00:00,495.34,495.4,494.64,495.15,14270.0,476.0158,476.0735,475.3431,475.8332,14270.0
2022-10-25 11:05:00,495.15,496.17,494.88,495.94,6822.0,475.8332,476.8134,475.5738,476.5924,6822.0
2022-10-25 11:10:00,495.88,495.99,495.25,495.25,5163.0,476.5347,476.6404,475.9293,475.9293,5163.0
2022-10-25 11:15:00,495.27,496.12,494.77,495.07,8561.0,475.9485,476.7654,475.468,475.7563,8561.0
2022-10-25 11:20:00,495.11,495.2,494.62,494.87,6638.0,475.7948,475.8813,475.3239,475.5641,6638.0
2022-10-25 11:25:00,494.87,496.23,494.71,495.93,16036.0,475.5641,476.8711,475.4104,476.5828,16036.0
2022-10-25 11:30:00,496.1,496.5,495.5,496.44,5946.0,476.7462,477.1306,476.1696,477.0729,5946.0
2022-10-25 11:35:00,496.25,497.25,496.24,497.14,12410.0,476.8903,477.8513,476.8807,477.7456,12410.0
2022-10-25 11:40:00,497.29,497.5,496.97,497.06,9133.0,477.8897,478.0915,477.5822,477.6687,9133.0
2022-10-25 11:45:00,497.05,497.48,496.75,497.24,7764.0,477.6591,478.0723,477.3708,477.8417,7764.0
2022-10-25 11:50:00,497.26,498.15,497.26,497.6,10273.0,477.8609,478.7162,477.8609,478.1876,10273.0
2022-10-25 11:55:00,497.58,497.97,497.18,497.46,3986.0,478.1684,478.5432,477.784,478.0531,3986.0
2022-10-25 12:00:00,497.31,497.36,496.31,496.68,7151.0,477.909,477.957,476.948,477.3035,7151.0
2022-10-25 12:05:00,496.69,498.52,496.69,498.31,14884.0,477.3131,479.0717,477.3131,478.8699,14884.0
2022-10-25 12:10:00,498.18,498.81,498.0,498.54,16559.0,478.745,479.3504,478.572,479.091,16559.0
2022-10-25 12:15:00,498.56,498.59,497.71,498.32,7951.0,479.1102,479.139,478.2933,478.8795,7951.0
2022-10-25 12:20:00,498.48,498.48,496.57,496.91,11240.0,479.0333,479.0333,477.1978,477.5246,11240.0
2022-10-25 12:25:00,496.96,496.96,496.42,496.78,10341.0,477.5726,477.5726,477.0537,477.3996,10341.0
2022-10-25 12:30:00,496.45,497.29,496.45,497.04,3475.0,477.0825,477.8897,477.0825,477.6495,3475.0
2022-10-25 12:35:00,496.9,497.1,496.56,496.96,11261.0,477.5149,477.7071,477.1882,477.5726,11261.0
2022-10-25 12:40:00,496.88,497.52,496.74,497.12,10817.0,477.4957,478.1108,477.3612,477.7264,10817.0
2022-10-25 12:45:00,497.25,497.27,496.7,496.72,4657.0,477.8513,477.8705,477.3227,477.342,4657.0
2022-10-25 12:50:00,496.55,496.69,496.18,496.44,7502.0,477.1786,477.3131,476.823,477.0729,7502.0
2022-10-25 12:55:00,496.43,496.57,495.66,495.79,5715.0,477.0633,477.1978,476.3233,476.4482,5715.0
2022-10-25 13:00:00,495.69,496.17,494.38,494.53,14037.0,476.3522,476.8134,475.0933,475.2374,14037.0
2022-10-25 13:05:00,494.52,495.38,494.36,495.22,8203.0,475.2278,476.0542,475.074,475.9005,8203.0
2022-10-25 13:10:00,495.16,495.45,495.01,495.3,5049.0,475.8428,476.1215,475.6987,475.9774,5049.0
2022-10-25 13:15:00,495.4,495.66,494.95,495.32,11179.0,476.0735,476.3233,475.641,475.9966,11179.0
2022-10-25 13:20:00,495.37,495.72,495.34,495.6,4837.0,476.0446,476.381,476.0158,476.2657,4837.0
2022-10-25 13:25:00,495.53,496.51,495.52,495.91,3812.0,476.1984,477.1402,476.1888,476.5636,3812.0
2022-10-25 13:30:00,495.95,496.78,495.95,496.62,2982.0,476.602,477.3996,476.602,477.2459,2982.0
2022-10-25 13:35:00,496.5,496.57,495.71,495.78,6340.0,477.1306,477.1978,476.3714,476.4386,6340.0
2022-10-25 13:40:00,495.98,496.02,495.42,495.97,4131.0,476.6308,476.6693,476.0927,476.6212,4131.0
2022-10-25 13:45:00,495.81,495.96,495.5,495.93,5316.0,476.4675,476.6116,476.1696,476.5828,5316.0
2022-10-25 13:50:00,495.92,496.17,495.72,496.13,2800.0,476.5732,476.8134,476.381,476.775,2800.0
2022-10-25 13:55:00,496.07,496.43,495.68,496.36,3763.0,476.7173,477.0633,476.3425,476.996,3763.0
2022-10-25 14:00:00,496.4,496.96,496.35,496.73,6619.0,477.0345,477.5726,476.9864,477.3516,6619.0
2022-10-25 14:05:00,496.77,497.09,496.66,496.95,3882.0,477.39,477.6975,477.2843,477.563,3882.0
2022-10-25 14:10:00,497.03,497.27,496.78,497.08,4182.0,477.6399,477.8705,477.3996,477.6879,4182.0
2022-10-25 14:15:00,497.04,497.85,496.81,497.71,11529.0,477.6495,478.4279,477.4285,478.2933,11529.0
2022-10-25 14:20:00,497.73,497.82,497.42,497.68,2276.0,478.3126,478.3991,478.0147,478.2645,2276.0
2022-10-25 14:25:00,497.69,497.83,497.32,497.48,3926.0,478.2741,478.4087,477.9186,478.0723,3926.0
2022-10-25 14:30:00,497.47,498.28,497.36,498.28,7268.0,478.0627,478.8411,477.957,478.8411,7268.0
2022-10-25 14:35:00,498.23,498.53,498.14,498.41,6242.0,478.7931,479.0814,478.7066,478.966,6242.0
2022-10-25 14:40:00,498.31,498.51,497.29,497.36,6592.0,478.8699,479.0621,477.8897,477.957,6592.0
2022-10-25 14:45:00,497.27,497.71,497.27,497.71,6047.0,477.8705,478.2933,477.8705,478.2933,6047.0
2022-10-25 14:50:00,497.74,498.32,497.74,498.25,4040.0,478.3222,478.8795,478.3222,478.8123,4040.0
2022-10-25 14:55:00,498.15,498.26,497.49,497.61,7164.0,478.7162,478.8219,478.0819,478.1972,7164.0
2022-10-25 15:00:00,497.57,497.86,497.23,497.8,4433.0,478.1588,478.4375,477.8321,478.3798,4433.0
2022-10-25 15:05:00,497.79,498.11,497.76,498.03,6517.0,478.3702,478.6777,478.3414,478.6009,6517.0
2022-10-25 15:10:00,497.96,498.37,497.79,498.37,10082.0,478.5336,478.9276,478.3702,478.9276,10082.0
2022-10-25 15:15:00,498.33,498.51,498.06,498.51,6508.0,478.8892,479.0621,478.6297,479.0621,6508.0
2022-10-25 15:20:00,498.5,498.83,498.23,498.83,8845.0,479.0525,479.3697,478.7931,479.3697,8845.0
2022-10-25 15:25:00,498.83,499.34,498.75,499.34,12124.0,479.3697,479.8598,479.2928,479.8598,12124.0
2022-10-25 15:30:00,499.18,499.89,499.09,499.61,12838.0,479.706,480.3883,479.6195,480.1192,12838.0
2022-10-25 15:35:00,499.72,499.91,499.54,499.87,12610.0,480.2249,480.4075,480.052,480.3691,12610.0
2022-10-25 15:40:00,499.82,500.15,499.39,499.95,29788.0,480.321,480.6382,479.9078,480.446,29788.0
2022-10-25 15:45:00,499.95,500.03,499.27,499.68,17806.0,480.446,480.5228,479.7925,480.1865,17806.0
2022-10-25 15:50:00,499.76,500.19,498.93,498.96,41823.0,480.2634,480.6766,479.4658,479.4946,41823.0
2022-10-25 15:55:00,498.9,499.75,498.68,499.17,79777.0,479.4369,480.2538,479.2255,479.6964,79777.0
2022-10-26 09:30:00,498.68,502.8,497.74,502.43,85001.0,479.2255,483.1848,478.3222,482.8292,85001.0
2022-10-26 09:35:00,502.12,502.98,500.36,502.57,12139.0,482.5313,483.3578,480.84,482.9637,12139.0
2022-10-26 09:40:00,502.58,502.73,500.0,500.46,12512.0,482.9734,483.1175,480.494,480.9361,12512.0
2022-10-26 09:45:00,500.34,500.59,497.76,499.33,22959.0,480.8207,481.061,478.3414,479.8501,22959.0
2022-10-26 09:50:00,499.11,499.11,495.69,495.71,17312.0,479.6387,479.6387,476.3522,476.3714,17312.0
2022-10-26 09:55:00,495.94,496.89,495.75,496.2,11514.0,476.5924,477.5053,476.4098,476.8423,11514.0
2022-10-26 10:00:00,496.43,500.39,496.33,497.33,18146.0,477.0633,480.8688,476.9672,477.9282,18146.0
2022-10-26 10:05:00,497.33,499.5,497.08,499.16,15326.0,477.9282,480.0135,477.6879,479.6868,15326.0
2022-10-26 10:10:00,499.04,500.37,498.77,499.95,12003.0,479.5715,480.8496,479.312,480.446,12003.0
2022-10-26 10:15:00,500.18,502.38,499.76,502.26,13391.0,480.667,482.7812,480.2634,482.6658,13391.0
2022-10-26 10:20:00,502.07,502.54,500.73,500.73,11322.0,482.4833,482.9349,481.1955,481.1955,11322.0
2022-10-26 10:25:00,501.08,502.28,500.91,501.05,26631.0,481.5319,482.6851,481.3685,481.503,26631.0
2022-10-26 10:30:00,501.05,501.37,499.94,500.78,9064.0,481.503,481.8106,480.4363,481.2436,9064.0
2022-10-26 10:35:00,500.57,501.97,500.12,501.62,8802.0,481.0418,482.3872,480.6093,482.0508,8802.0
2022-10-26 10:40:00,501.97,502.83,501.96,502.64,8902.0,482.3872,483.2136,482.3775,483.031,8902.0
2022-10-26 10:45:00,502.7,503.29,502.55,502.71,12806.0,483.0887,483.6557,482.9445,483.0983,12806.0
2022-10-26 10:50:00,502.7,502.87,502.17,502.83,9252.0,483.0887,483.252,482.5794,483.2136,9252.0
2022-10-26 10:55:00,502.62,503.0,502.1,502.1,5873.0,483.0118,483.377,482.5121,482.5121,5873.0
2022-10-26 11:00:00,502.22,504.21,502.22,503.29,12802.0,482.6274,484.5398,482.6274,483.6557,12802.0
2022-10-26 11:05:00,503.35,504.87,503.34,504.38,21803.0,483.7133,485.174,483.7037,484.7031,21803.0
2022-10-26 11:10:00,504.18,504.8,503.7,504.79,12056.0,484.5109,485.1068,484.0497,485.0971,12056.0
2022-10-26 11:15:00,504.68,505.22,504.14,504.14,10565.0,484.9914,485.5104,484.4725,484.4725,10565.0
2022-10-26 11:20:00,503.96,504.59,503.52,503.94,8885.0,484.2995,484.9049,483.8767,484.2803,8885.0
2022-10-26 11:25:00,503.92,504.13,502.83,503.8,16982.0,484.2611,484.4629,483.2136,484.1458,16982.0
2022-10-26 11:30:00,503.51,504.74,503.3,504.61,8138.0,483.8671,485.0491,483.6653,484.9242,8138.0
2022-10-26 11:35:00,504.4,505.14,504.28,504.98,17324.0,484.7224,485.4335,484.607,485.2797,17324.0
2022-10-26 11:40:00,504.83,505.87,504.68,505.48,15287.0,485.1356,486.135,484.9914,485.7602,15287.0
2022-10-26 11:45:00,505.4,505.71,505.15,505.58,6057.0,485.6833,485.9813,485.4431,485.8563,6057.0
2022-10-26 11:50:00,505.65,506.35,505.53,506.08,10294.0,485.9236,486.5963,485.8083,486.3368,10294.0
2022-10-26 11:55:00,506.1,507.19,506.08,506.79,11753.0,486.356,487.4035,486.3368,487.0191,11753.0
2022-10-26 12:00:00,506.88,507.42,506.84,507.23,8783.0,487.1056,487.6245,487.0672,487.442,8783.0
2022-10-26 12:05:00,507.13,507.13,505.8,506.01,8576.0,487.3459,487.3459,486.0677,486.2695,8576.0
2022-10-26 12:10:00,505.9,506.32,505.72,505.89,4977.0,486.1638,486.5675,485.9909,486.1542,4977.0
2022-10-26 12:15:00,505.73,506.25,504.5,506.24,15026.0,486.0005,486.5002,484.8185,486.4906,15026.0
2022-10-26 12:20:00,506.26,506.72,506.03,506.35,4723.0,486.5098,486.9518,486.2888,486.5963,4723.0
2022-10-26 12:25:00,506.34,506.42,505.66,505.67,6003.0,486.5867,486.6636,485.9332,485.9428,6003.0
2022-10-26 12:30:00,505.8,506.45,505.74,506.29,6511.0,486.0677,486.6924,486.0101,486.5386,6511.0
2022-10-26 12:35:00,506.3,506.3,505.42,505.63,6120.0,486.5482,486.5482,485.7026,485.9044,6120.0
2022-10-26 12:40:00,505.84,505.84,504.79,505.38,8152.0,486.1062,486.1062,485.0971,485.6641,8152.0
2022-10-26 12:45:00,505.25,505.52,504.49,504.49,8577.0,485.5392,485.7987,484.8088,484.8088,8577.0
2022-10-26 12:50:00,504.52,504.97,504.16,504.43,9306.0,484.8377,485.2701,484.4917,484.7512,9306.0
2022-10-26 12:55:00,504.51,504.8,502.82,503.3,10096.0,484.8281,485.1068,483.204,483.6653,10096.0
2022-10-26 13:00:00,503.35,503.79,502.6,503.23,7471.0,483.7133,484.1362,482.9926,483.598,7471.0
2022-10-26 13:05:00,502.9,503.26,502.54,503.0,8570.0,483.2809,483.6268,482.9349,483.377,8570.0
2022-10-26 13:10:00,503.17,503.67,502.94,503.55,4714.0,483.5403,484.0208,483.3193,483.9055,4714.0
2022-10-26 13:15:00,503.43,503.96,503.0,503.69,7777.0,483.7902,484.2995,483.377,484.0401,7777.0
2022-10-26 13:20:00,503.56,503.87,502.44,502.47,6954.0,483.9151,484.213,482.8388,482.8676,6954.0
2022-10-26 13:25:00,502.32,502.53,501.94,502.16,8273.0,482.7235,482.9253,482.3583,482.5697,8273.0
2022-10-26 13:30:00,502.34,502.34,501.57,501.81,6566.0,482.7427,482.7427,482.0028,482.2334,6566.0
2022-10-26 13:35:00,502.19,502.32,501.69,502.1,3969.0,482.5986,482.7235,482.1181,482.5121,3969.0
2022-10-26 13:40:00,501.98,502.72,501.97,502.08,4761.0,482.3968,483.1079,482.3872,482.4929,4761.0
2022-10-26 13:45:00,502.32,502.32,501.24,501.29,4397.0,482.7235,482.7235,481.6856,481.7337,4397.0
2022-10-26 13:50:00,501.46,502.33,501.42,502.28,5874.0,481.8971,482.7331,481.8586,482.6851,5874.0
2022-10-26 13:55:00,502.34,502.56,502.08,502.39,5636.0,482.7427,482.9541,482.4929,482.7908,5636.0
2022-10-26 14:00:00,502.03,502.98,501.9,502.93,5263.0,482.4448,483.3578,482.3199,483.3097,5263.0
2022-10-26 14:05:00,502.96,502.96,502.43,502.84,6092.0,483.3385,483.3385,482.8292,483.2232,6092.0
2022-10-26 14:10:00,502.92,503.28,502.6,502.6,3800.0,483.3001,483.646,482.9926,482.9926,3800.0
2022-10-26 14:15:00,502.4,502.4,501.65,501.85,8084.0,482.8004,482.8004,482.0796,482.2718,8084.0
2022-10-26 14:20:00,501.64,501.72,500.61,500.71,9562.0,482.07,482.1469,481.0802,481.1763,9562.0
2022-10-26 14:25:00,500.67,500.82,499.92,500.75,11437.0,481.1379,481.282,480.4171,481.2148,11437.0
2022-10-26 14:30:00,500.75,501.04,500.12,500.25,7114.0,481.2148,481.4934,480.6093,480.7343,7114.0
2022-10-26 14:35:00,500.29,501.22,500.28,500.94,4741.0,480.7727,481.6664,480.7631,481.3973,4741.0
2022-10-26 14:40:00,500.89,500.89,499.57,499.57,6312.0,481.3493,481.3493,480.0808,480.0808,6312.0
2022-10-26 14:45:00,499.95,500.05,499.45,499.96,4562.0,480.446,480.5421,479.9655,480.4556,4562.0
2022-10-26 14:50:00,499.96,500.07,499.43,499.77,5585.0,480.4556,480.5613,479.9462,480.273,5585.0
2022-10-26 14:55:00,499.7,500.29,499.59,499.82,5548.0,480.2057,480.7727,480.1,480.321,5548.0
2022-10-26 15:00:00,499.8,499.8,498.66,498.82,4069.0,480.3018,480.3018,479.2063,479.36,4069.0
2022-10-26 15:05:00,498.83,499.94,498.82,499.94,7549.0,479.3697,480.4363,479.36,480.4363,7549.0
2022-10-26 15:10:00,499.76,500.36,499.56,500.31,7137.0,480.2634,480.84,480.0712,480.7919,7137.0
2022-10-26 15:15:00,500.31,500.98,500.06,500.83,11106.0,480.7919,481.4358,480.5517,481.2916,11106.0
2022-10-26 15:20:00,500.78,500.78,499.86,500.13,7972.0,481.2436,481.2436,480.3595,480.6189,7972.0
2022-10-26 15:25:00,500.13,500.66,499.88,500.42,11032.0,480.6189,481.1283,480.3787,480.8976,11032.0
2022-10-26 15:30:00,500.38,500.77,500.08,500.4,8567.0,480.8592,481.234,480.5709,480.8784,8567.0
2022-10-26 15:35:00,500.09,500.2,499.6,500.2,12942.0,480.5805,480.6862,480.1096,480.6862,12942.0
2022-10-26 15:40:00,500.21,500.7,500.08,500.4,12175.0,480.6958,481.1667,480.5709,480.8784,12175.0
2022-10-26 15:45:00,500.44,500.82,500.09,500.25,19781.0,480.9168,481.282,480.5805,480.7343,19781.0
2022-10-26 15:50:00,500.28,500.28,499.08,499.93,40613.0,480.7631,480.7631,479.6099,480.4267,40613.0
2022-10-26 15:55:00,499.97,500.1,499.01,499.49,106578.0,480.4652,480.5901,479.5426,480.0039,106578.0
2022-10-27 09:30:00,500.09,503.01,499.81,501.73,47054.0,481.4516,484.2627,481.182,483.0304,47054.0
2022-10-27 09:35:00,501.59,502.03,499.17,500.17,8571.0,482.8957,483.3193,480.5659,481.5286,8571.0
2022-10-27 09:40:00,500.19,500.5,498.0,499.5,14220.0,481.5478,481.8463,479.4395,480.8836,14220.0
2022-10-27 09:45:00,500.47,500.47,495.68,495.68,18655.0,481.8174,481.8174,477.2059,477.2059,18655.0
2022-10-27 09:50:00,495.85,496.14,494.14,496.13,17506.0,477.3696,477.6488,475.7233,477.6392,17506.0
2022-10-27 09:55:00,495.81,496.44,495.55,496.08,9242.0,477.3311,477.9376,477.0808,477.591,9242.0
2022-10-27 10:00:00,496.24,496.45,494.38,496.45,17197.0,477.7451,477.9472,475.9544,477.9472,17197.0
2022-10-27 10:05:00,496.73,498.29,496.32,496.62,5937.0,478.2168,479.7187,477.8221,478.1109,5937.0
2022-10-27 10:10:00,496.67,498.45,495.84,498.43,10665.0,478.159,479.8727,477.36,479.8534,10665.0
2022-10-27 10:15:00,498.35,499.0,497.28,498.66,10264.0,479.7764,480.4022,478.7463,480.0749,10264.0
2022-10-27 10:20:00,498.51,499.5,498.44,498.5,13507.0,479.9305,480.8836,479.8631,479.9208,13507.0
2022-10-27 10:25:00,498.73,499.27,498.36,499.13,4359.0,480.1423,480.6621,479.786,480.5274,4359.0
2022-10-27 10:30:00,499.04,499.51,498.01,498.24,5298.0,480.4407,480.8932,479.4491,479.6705,5298.0
2022-10-27 10:35:00,498.39,498.77,497.54,498.36,7977.0,479.8149,480.1808,478.9966,479.786,7977.0
2022-10-27 10:40:00,498.27,498.66,497.36,497.74,7903.0,479.6994,480.0749,478.8233,479.1892,7903.0
2022-10-27 10:45:00,497.59,498.41,497.36,498.03,9178.0,479.0447,479.8342,478.8233,479.4683,9178.0
2022-10-27 10:50:00,498.21,499.21,498.01,499.21,2244.0,479.6416,480.6044,479.4491,480.6044,2244.0
2022-10-27 10:55:00,499.1,499.15,497.25,497.25,5960.0,480.4985,480.5466,478.7174,478.7174,5960.0
2022-10-27 11:00:00,496.83,498.27,496.83,498.19,7725.0,478.3131,479.6994,478.3131,479.6224,7725.0
2022-10-27 11:05:00,497.99,498.98,497.7,498.2,4534.0,479.4298,480.3829,479.1506,479.632,4534.0
2022-10-27 11:10:00,498.77,499.14,497.82,498.0,3644.0,480.1808,480.537,479.2662,479.4395,3644.0
2022-10-27 11:15:00,497.62,497.7,496.51,496.89,2298.0,479.0736,479.1506,478.005,478.3708,2298.0
2022-10-27 11:20:00,496.8,497.56,496.77,497.56,2352.0,478.2842,479.0159,478.2553,479.0159,2352.0
2022-10-27 11:25:00,497.87,497.89,497.16,497.3,3409.0,479.3143,479.3336,478.6308,478.7656,3409.0
2022-10-27 11:30:00,497.23,497.71,496.34,497.2,5574.0,478.6982,479.1603,477.8413,478.6693,5574.0
2022-10-27 11:35:00,497.72,498.14,495.8,495.85,4256.0,479.1699,479.5742,477.3215,477.3696,4256.0
2022-10-27 11:40:00,495.81,496.11,495.59,496.11,4033.0,477.3311,477.6199,477.1193,477.6199,4033.0
2022-10-27 11:45:00,496.17,496.87,495.49,496.85,2986.0,477.6777,478.3516,477.023,478.3323,2986.0
2022-10-27 11:50:00,496.87,496.87,495.98,496.68,3068.0,478.3516,478.3516,477.4948,478.1687,3068.0
2022-10-27 11:55:00,496.81,496.81,496.03,496.54,3734.0,478.2938,478.2938,477.5429,478.0339,3734.0
2022-10-27 12:00:00,496.53,498.04,496.53,497.82,3660.0,478.0243,479.478,478.0243,479.2662,3660.0
2022-10-27 12:05:00,497.82,498.83,497.64,497.74,3629.0,479.2662,480.2385,479.0929,479.1892,3629.0
2022-10-27 12:10:00,497.51,498.49,497.51,498.13,4709.0,478.9677,479.9112,478.9677,479.5646,4709.0
2022-10-27 12:15:00,498.36,498.36,497.5,497.5,3119.0,479.786,479.786,478.9581,478.9581,3119.0
2022-10-27 12:20:00,497.66,497.66,496.64,497.13,5203.0,479.1121,479.1121,478.1302,478.6019,5203.0
2022-10-27 12:25:00,497.21,497.22,495.87,495.87,4534.0,478.6789,478.6885,477.3889,477.3889,4534.0
2022-10-27 12:30:00,495.75,496.8,495.56,496.7,4100.0,477.2733,478.2842,477.0904,478.1879,4100.0
2022-10-27 12:35:00,496.83,497.18,496.66,496.79,4055.0,478.3131,478.65,478.1494,478.2746,4055.0
2022-10-27 12:40:00,496.87,496.99,496.63,496.99,3338.0,478.3516,478.4671,478.1205,478.4671,3338.0
2022-10-27 12:45:00,497.11,497.46,496.68,497.31,4092.0,478.5826,478.9196,478.1687,478.7752,4092.0
2022-10-27 12:50:00,497.13,497.56,497.0,497.19,7460.0,478.6019,479.0159,478.4767,478.6597,7460.0
2022-10-27 12:55:00,497.21,497.23,496.77,497.23,3350.0,478.6789,478.6982,478.2553,478.6982,3350.0
2022-10-27 13:00:00,497.18,497.19,496.5,497.13,2800.0,478.65,478.6597,477.9954,478.6019,2800.0
2022-10-27 13:05:00,497.14,498.4,497.01,498.35,8427.0,478.6115,479.8246,478.4864,479.7764,8427.0
2022-10-27 13:10:00,498.28,498.62,497.97,498.36,2577.0,479.709,480.0364,479.4106,479.786,2577.0
2022-10-27 13:15:00,498.28,498.66,497.4,498.66,12276.0,479.709,480.0749,478.8618,480.0749,12276.0
2022-10-27 13:20:00,498.55,499.2,498.55,498.87,4329.0,479.969,480.5947,479.969,480.277,4329.0
2022-10-27 13:25:00,498.37,498.38,497.72,498.0,5193.0,479.7957,479.8053,479.1699,479.4395,5193.0
2022-10-27 13:30:00,497.83,498.1,497.72,497.72,2407.0,479.2758,479.5357,479.1699,479.1699,2407.0
2022-10-27 13:35:00,497.74,498.01,497.62,497.71,4460.0,479.1892,479.4491,479.0736,479.1603,4460.0
2022-10-27 13:40:00,497.66,498.37,497.65,497.9,3812.0,479.1121,479.7957,479.1025,479.3432,3812.0
2022-10-27 13:45:00,497.78,497.99,497.29,497.45,4193.0,479.2277,479.4298,478.7559,478.91,4193.0
2022-10-27 13:50:00,497.27,497.43,496.83,497.06,2875.0,478.7367,478.8907,478.3131,478.5345,2875.0
2022-10-27 13:55:00,497.24,497.24,496.53,496.68,2419.0,478.7078,478.7078,478.0243,478.1687,2419.0
2022-10-27 14:00:00,496.49,497.26,496.49,497.12,3596.0,477.9857,478.727,477.9857,478.5923,3596.0
2022-10-27 14:05:00,497.13,497.26,496.57,496.64,2162.0,478.6019,478.727,478.0628,478.1302,2162.0
2022-10-27 14:10:00,496.75,496.92,496.36,496.67,4509.0,478.2361,478.3997,477.8606,478.159,4509.0
2022-10-27 14:15:00,496.73,497.39,496.56,497.36,4845.0,478.2168,478.8522,478.0531,478.8233,4845.0
2022-10-27 14:20:00,497.15,497.53,496.61,497.45,13130.0,478.6211,478.987,478.1013,478.91,13130.0
2022-10-27 14:25:00,497.43,497.69,497.3,497.47,2956.0,478.8907,479.141,478.7656,478.9292,2956.0
2022-10-27 14:30:00,497.68,498.3,497.36,498.16,8011.0,479.1314,479.7283,478.8233,479.5935,8011.0
2022-10-27 14:35:00,498.13,498.19,497.8,497.84,1861.0,479.5646,479.6224,479.2469,479.2854,1861.0
2022-10-27 14:40:00,497.83,498.34,497.83,498.28,3331.0,479.2758,479.7668,479.2758,479.709,3331.0
2022-10-27 14:45:00,498.24,498.88,498.06,498.54,3860.0,479.6705,480.2867,479.4972,479.9593,3860.0
2022-10-27 14:50:00,498.46,499.27,498.38,499.2,9464.0,479.8823,480.6621,479.8053,480.5947,9464.0
2022-10-27 14:55:00,499.02,499.06,498.28,498.69,6639.0,480.4214,480.46,479.709,480.1037,6639.0
2022-10-27 15:00:00,498.61,500.18,498.61,499.78,11320.0,480.0267,481.5382,480.0267,481.1531,11320.0
2022-10-27 15:05:00,499.75,499.86,498.41,498.41,6889.0,481.1242,481.2301,479.8342,479.8342,6889.0
2022-10-27 15:10:00,498.55,499.46,498.54,499.21,9489.0,479.969,480.8451,479.9593,480.6044,9489.0
2022-10-27 15:15:00,499.17,499.66,499.09,499.42,4083.0,480.5659,481.0376,480.4888,480.8065,4083.0
2022-10-27 15:20:00,499.33,499.73,499.33,499.46,5113.0,480.7199,481.105,480.7199,480.8451,5113.0
2022-10-27 15:25:00,499.37,499.38,498.82,499.06,11555.0,480.7584,480.768,480.2289,480.46,11555.0
2022-10-27 15:30:00,498.81,499.61,498.5,499.06,9277.0,480.2193,480.9895,479.9208,480.46,9277.0
2022-10-27 15:35:00,499.0,499.0,498.33,498.64,4625.0,480.4022,480.4022,479.7572,480.0556,4625.0
2022-10-27 15:40:00,498.55,499.12,498.45,498.72,10230.0,479.969,480.5177,479.8727,480.1326,10230.0
2022-10-27 15:45:00,498.55,498.8,497.99,498.76,9026.0,479.969,480.2096,479.4298,480.1711,9026.0
2022-10-27 15:50:00,499.0,499.0,496.49,496.7,27704.0,480.4022,480.4022,477.9857,478.1879,27704.0
2022-10-27 15:55:00,496.56,496.81,495.88,496.6,99594.0,478.0531,478.2938,477.3985,478.0916,99594.0
2022-10-28 09:30:00,497.75,501.55,495.97,500.73,50985.0,479.1988,482.8572,477.4851,482.0677,50985.0
2022-10-28 09:35:00,501.0,503.01,500.75,502.66,17151.0,482.3277,484.2627,482.087,483.9258,17151.0
2022-10-28 09:40:00,503.0,503.76,502.31,502.99,11987.0,484.2531,484.9848,483.5888,484.2435,11987.0
2022-10-28 09:45:00,502.72,503.18,501.4,502.3,18272.0,483.9836,484.4264,482.7127,483.5792,18272.0
2022-10-28 09:50:00,502.53,502.97,501.82,502.48,13980.0,483.8006,484.2242,483.1171,483.7525,13980.0
2022-10-28 09:55:00,502.51,503.24,501.38,501.73,13193.0,483.7814,484.4842,482.6935,483.0304,13193.0
2022-10-28 10:00:00,502.03,502.45,499.8,500.37,11410.0,483.3193,483.7236,481.1724,481.7211,11410.0
2022-10-28 10:05:00,501.08,501.43,500.24,500.72,5886.0,482.4047,482.7416,481.596,482.0581,5886.0
2022-10-28 10:10:00,501.0,502.23,499.64,502.11,13411.0,482.3277,483.5118,481.0183,483.3963,13411.0
2022-10-28 10:15:00,502.15,502.66,501.51,502.41,14268.0,483.4348,483.9258,482.8186,483.6851,14268.0
2022-10-28 10:20:00,502.4,502.41,501.2,502.41,8505.0,483.6755,483.6851,482.5202,483.6851,8505.0
2022-10-28 10:25:00,502.46,505.25,502.46,505.01,19572.0,483.7332,486.4193,483.7332,486.1882,19572.0
2022-10-28 10:30:00,504.81,506.24,504.81,505.45,11870.0,485.9957,487.3724,485.9957,486.6118,11870.0
2022-10-28 10:35:00,505.19,505.25,503.85,504.47,15900.0,486.3615,486.4193,485.0714,485.6683,15900.0
2022-10-28 10:40:00,504.68,504.83,503.97,504.35,4690.0,485.8705,486.0149,485.187,485.5528,4690.0
2022-10-28 10:45:00,504.25,505.59,504.25,505.22,14143.0,485.4565,486.7466,485.4565,486.3904,14143.0
2022-10-28 10:50:00,505.21,506.2,505.07,506.14,17352.0,486.3807,487.3339,486.246,487.2761,17352.0
2022-10-28 10:55:00,506.18,506.18,505.1,505.23,12371.0,487.3146,487.3146,486.2748,486.4,12371.0
2022-10-28 11:00:00,505.29,505.8,504.41,504.46,20738.0,486.4578,486.9488,485.6106,485.6587,20738.0
2022-10-28 11:05:00,504.55,505.17,503.5,504.88,9191.0,485.7453,486.3422,484.7345,486.063,9191.0
2022-10-28 11:10:00,504.99,506.64,504.99,505.54,9944.0,486.1689,487.7575,486.1689,486.6984,9944.0
2022-10-28 11:15:00,505.56,505.86,505.07,505.79,13025.0,486.7177,487.0065,486.246,486.9391,13025.0
2022-10-28 11:20:00,505.8,505.96,505.44,505.92,9339.0,486.9488,487.1028,486.6022,487.0643,9339.0
2022-10-28 11:25:00,505.77,505.91,504.7,505.31,12300.0,486.9199,487.0547,485.8898,486.477,12300.0
2022-10-28 11:30:00,505.42,505.42,504.25,504.31,5400.0,486.5829,486.5829,485.4565,485.5143,5400.0
2022-10-28 11:35:00,503.96,505.43,503.96,505.01,9979.0,485.1773,486.5925,485.1773,486.1882,9979.0
2022-10-28 11:40:00,505.13,505.63,505.03,505.16,11983.0,486.3037,486.7851,486.2075,486.3326,11983.0
2022-10-28 11:45:00,505.13,505.6,504.87,505.36,8814.0,486.3037,486.7562,486.0534,486.5252,8814.0
2022-10-28 11:50:00,505.36,505.51,505.17,505.34,7974.0,486.5252,486.6696,486.3422,486.5059,7974.0
2022-10-28 11:55:00,505.43,505.44,505.04,505.18,6259.0,486.5925,486.6022,486.2171,486.3519,6259.0
2022-10-28 12:00:00,505.14,505.73,504.7,505.1,9007.0,486.3134,486.8814,485.8898,486.2748,9007.0
2022-10-28 12:05:00,504.93,505.02,504.02,504.76,3263.0,486.1112,486.1978,485.2351,485.9475,3263.0
2022-10-28 12:10:00,504.76,506.06,504.7,506.06,17007.0,485.9475,487.1991,485.8898,487.1991,17007.0
2022-10-28 12:15:00,506.06,507.09,506.04,506.84,12209.0,487.1991,488.1907,487.1798,487.95,12209.0
2022-10-28 12:20:00,506.82,507.9,506.81,507.84,17248.0,487.9307,488.9705,487.9211,488.9127,17248.0
2022-10-28 12:25:00,507.71,508.25,507.55,508.09,6960.0,488.7876,489.3074,488.6335,489.1534,6960.0
2022-10-28 12:30:00,508.18,508.6,507.96,508.6,8392.0,489.2401,489.6444,489.0283,489.6444,8392.0
2022-10-28 12:35:00,508.6,508.61,507.87,507.95,14331.0,489.6444,489.654,488.9416,489.0186,14331.0
2022-10-28 12:40:00,507.84,508.11,507.5,508.11,6769.0,488.9127,489.1727,488.5854,489.1727,6769.0
2022-10-28 12:45:00,508.18,508.18,506.83,507.71,7738.0,489.2401,489.2401,487.9404,488.7876,7738.0
2022-10-28 12:50:00,507.57,508.48,507.57,508.47,7515.0,488.6528,489.5289,488.6528,489.5192,7515.0
2022-10-28 12:55:00,508.42,508.64,508.03,508.59,5419.0,489.4711,489.6829,489.0956,489.6348,5419.0
2022-10-28 13:00:00,508.63,509.2,508.54,509.11,15384.0,489.6733,490.222,489.5866,490.1354,15384.0
2022-10-28 13:05:00,509.09,509.78,509.09,509.74,8219.0,490.1161,490.7804,490.1161,490.7419,8219.0
2022-10-28 13:10:00,509.76,510.13,509.67,510.13,19546.0,490.7612,491.1174,490.6745,491.1174,19546.0
2022-10-28 13:15:00,510.01,510.16,509.63,510.01,8310.0,491.0019,491.1463,490.636,491.0019,8310.0
2022-10-28 13:20:00,510.01,510.1,509.76,509.81,7569.0,491.0019,491.0885,490.7612,490.8093,7569.0
2022-10-28 13:25:00,509.78,509.93,509.53,509.92,9196.0,490.7804,490.9248,490.5397,490.9152,9196.0
2022-10-28 13:30:00,510.0,510.67,509.99,510.6,9119.0,490.9922,491.6373,490.9826,491.5699,9119.0
2022-10-28 13:35:00,510.67,511.39,510.55,510.55,10793.0,491.6373,492.3304,491.5217,491.5217,10793.0
2022-10-28 13:40:00,510.89,511.51,510.87,511.51,18209.0,491.8491,492.4459,491.8298,492.4459,18209.0
2022-10-28 13:45:00,511.52,511.62,510.87,510.97,12297.0,492.4556,492.5518,491.8298,491.9261,12297.0
2022-10-28 13:50:00,510.89,510.96,510.33,510.83,9757.0,491.8491,491.9164,491.3099,491.7913,9757.0
2022-10-28 13:55:00,510.8,510.89,509.79,509.88,13868.0,491.7624,491.8491,490.7901,490.8767,13868.0
2022-10-28 14:00:00,509.98,510.28,509.62,509.77,10618.0,490.973,491.2618,490.6264,490.7708,10618.0
2022-10-28 14:05:00,509.67,510.51,509.66,510.21,11172.0,490.6745,491.4832,490.6649,491.1944,11172.0
2022-10-28 14:10:00,510.26,510.37,509.9,510.33,7435.0,491.2425,491.3484,490.896,491.3099,7435.0
2022-10-28 14:15:00,510.31,511.37,510.16,510.86,16652.0,491.2907,492.3112,491.1463,491.8202,16652.0
2022-10-28 14:20:00,510.84,511.57,510.78,511.44,4869.0,491.8009,492.5037,491.7432,492.3786,4869.0
2022-10-28 14:25:00,511.48,511.63,511.3,511.63,10394.0,492.4171,492.5615,492.2438,492.5615,10394.0
2022-10-28 14:30:00,511.58,512.0,511.03,511.89,19260.0,492.5133,492.9177,491.9838,492.8118,19260.0
2022-10-28 14:35:00,512.0,512.05,511.75,511.91,9770.0,492.9177,492.9658,492.677,492.831,9770.0
2022-10-28 14:40:00,511.84,512.27,511.68,512.07,10413.0,492.7636,493.1776,492.6096,492.9851,10413.0
2022-10-28 14:45:00,511.99,512.64,511.99,512.39,9956.0,492.9081,493.5338,492.9081,493.2931,9956.0
2022-10-28 14:50:00,512.36,512.82,511.8,512.1,22110.0,493.2643,493.7071,492.7251,493.014,22110.0
2022-10-28 14:55:00,512.08,512.37,512.07,512.11,18609.0,492.9947,493.2739,492.9851,493.0236,18609.0
2022-10-28 15:00:00,512.19,512.19,511.41,511.41,8368.0,493.1006,493.1006,492.3497,492.3497,8368.0
2022-10-28 15:05:00,511.53,512.0,510.88,511.83,11509.0,492.4652,492.9177,491.8394,492.754,11509.0
2022-10-28 15:10:00,511.95,511.95,511.15,511.2,18073.0,492.8695,492.8695,492.0994,492.1475,18073.0
2022-10-28 15:15:00,511.14,511.29,510.83,511.04,7221.0,492.0897,492.2341,491.7913,491.9935,7221.0
2022-10-28 15:20:00,511.1,511.4,510.72,510.93,16516.0,492.0512,492.34,491.6854,491.8876,16516.0
2022-10-28 15:25:00,510.88,511.69,510.86,511.57,20462.0,491.8394,492.6192,491.8202,492.5037,20462.0
2022-10-28 15:30:00,511.57,511.7,511.07,511.5,14436.0,492.5037,492.6289,492.0223,492.4363,14436.0
2022-10-28 15:35:00,511.5,511.79,510.97,510.97,18641.0,492.4363,492.7155,491.9261,491.9261,18641.0
2022-10-28 15:40:00,510.93,511.61,510.81,511.23,16068.0,491.8876,492.5422,491.772,492.1764,16068.0
2022-10-28 15:45:00,511.23,511.44,511.0,511.09,19056.0,492.1764,492.3786,491.955,492.0416,19056.0
2022-10-28 15:50:00,511.09,511.69,510.8,510.88,31937.0,492.0416,492.6192,491.7624,491.8394,31937.0
2022-10-28 15:55:00,510.97,511.25,510.12,510.74,70784.0,491.9261,492.1956,491.1078,491.7046,70784.0
2022-10-31 09:30:00,509.64,509.64,503.17,507.02,75619.0,490.6456,490.6456,484.4168,488.1233,75619.0
2022-10-31 09:35:00,507.21,507.5,506.17,506.71,11492.0,488.3062,488.5854,487.305,487.8248,11492.0
2022-10-31 09:40:00,506.74,507.32,505.67,506.66,11958.0,487.8537,488.4121,486.8236,487.7767,11958.0
2022-10-31 09:45:00,506.37,506.61,504.47,504.75,12294.0,487.4975,487.7286,485.6683,485.9379,12294.0
2022-10-31 09:50:00,504.64,504.94,503.59,504.51,23287.0,485.832,486.1208,484.8211,485.7068,23287.0
2022-10-31 09:55:00,504.73,504.88,503.43,503.96,11093.0,485.9186,486.063,484.6671,485.1773,11093.0
2022-10-31 10:00:00,503.65,504.47,503.27,504.38,16327.0,484.8789,485.6683,484.5131,485.5817,16327.0
2022-10-31 10:05:00,504.27,504.27,502.01,502.69,20718.0,485.4758,485.4758,483.3,483.9547,20718.0
2022-10-31 10:10:00,502.57,502.57,500.74,502.19,17039.0,483.8391,483.8391,482.0773,483.4733,17039.0
2022-10-31 10:15:00,502.3,504.08,502.16,504.01,22349.0,483.5792,485.2929,483.4444,485.2255,22349.0
2022-10-31 10:20:00,504.15,504.38,503.3,503.58,11001.0,485.3603,485.5817,484.5419,484.8115,11001.0
2022-10-31 10:25:00,503.71,503.71,502.34,502.95,7885.0,484.9367,484.9367,483.6177,484.205,7885.0
2022-10-31 10:30:00,502.84,503.2,502.2,502.89,7111.0,484.0991,484.4457,483.4829,484.1472,7111.0
2022-10-31 10:35:00,502.6,502.8,502.17,502.49,6534.0,483.868,484.0606,483.454,483.7621,6534.0
2022-10-31 10:40:00,502.38,503.27,502.26,502.98,7122.0,483.6562,484.5131,483.5407,484.2339,7122.0
2022-10-31 10:45:00,503.02,503.77,502.53,502.88,10009.0,484.2724,484.9944,483.8006,484.1376,10009.0
2022-10-31 10:50:00,502.88,503.26,502.28,502.92,11559.0,484.1376,484.5034,483.5599,484.1761,11559.0
2022-10-31 10:55:00,502.86,503.02,501.72,502.56,15319.0,484.1183,484.2724,483.0208,483.8295,15319.0
2022-10-31 11:00:00,502.49,503.7,502.49,503.39,8235.0,483.7621,484.927,483.7621,484.6286,8235.0
2022-10-31 11:05:00,503.38,504.73,503.06,503.95,14360.0,484.619,485.9186,484.3109,485.1677,14360.0
2022-10-31 11:10:00,503.96,504.52,503.9,504.36,11824.0,485.1773,485.7165,485.1196,485.5624,11824.0
2022-10-31 11:15:00,504.34,505.25,504.17,505.17,6617.0,485.5432,486.4193,485.3795,486.3422,6617.0
2022-10-31 11:20:00,505.0,505.5,504.55,505.39,7493.0,486.1786,486.6599,485.7453,486.554,7493.0
2022-10-31 11:25:00,505.42,506.13,505.25,505.25,6974.0,486.5829,487.2665,486.4193,486.4193,6974.0
2022-10-31 11:30:00,505.57,506.23,505.18,506.06,5758.0,486.7273,487.3627,486.3519,487.1991,5758.0
2022-10-31 11:35:00,505.95,506.16,505.5,505.65,6856.0,487.0932,487.2953,486.6599,486.8043,6856.0
2022-10-31 11:40:00,505.67,507.18,505.6,506.96,6513.0,486.8236,488.2773,486.7562,488.0655,6513.0
2022-10-31 11:45:00,506.81,506.95,506.29,506.71,5206.0,487.9211,488.0559,487.4205,487.8248,5206.0
2022-10-31 11:50:00,506.75,507.24,506.63,506.94,3598.0,487.8634,488.3351,487.7478,488.0463,3598.0
2022-10-31 11:55:00,506.93,507.17,504.75,505.21,8731.0,488.0366,488.2677,485.9379,486.3807,8731.0
2022-10-31 12:00:00,504.75,505.63,504.74,505.54,4700.0,485.9379,486.7851,485.9283,486.6984,4700.0
2022-10-31 12:05:00,505.5,505.92,504.26,504.27,5700.0,486.6599,487.0643,485.4662,485.4758,5700.0
2022-10-31 12:10:00,504.46,505.81,504.1,505.67,6329.0,485.6587,486.9584,485.3121,486.8236,6329.0
2022-10-31 12:15:00,505.8,507.26,505.8,506.41,5138.0,486.9488,488.3543,486.9488,487.536,5138.0
2022-10-31 12:20:00,505.99,506.05,505.03,505.44,4049.0,487.1317,487.1894,486.2075,486.6022,4049.0
2022-10-31 12:25:00,505.1,505.72,504.89,505.06,3082.0,486.2748,486.8717,486.0727,486.2363,3082.0
2022-10-31 12:30:00,504.94,504.94,504.2,504.2,4223.0,486.1208,486.1208,485.4084,485.4084,4223.0
2022-10-31 12:35:00,504.0,504.66,503.74,504.51,4960.0,485.2158,485.8512,484.9655,485.7068,4960.0
2022-10-31 12:40:00,504.66,504.66,503.71,504.11,2971.0,485.8512,485.8512,484.9367,485.3217,2971.0
2022-10-31 12:45:00,504.03,504.27,503.68,504.13,6016.0,485.2447,485.4758,484.9078,485.341,6016.0
2022-10-31 12:50:00,504.01,504.18,503.51,503.51,3012.0,485.2255,485.3891,484.7441,484.7441,3012.0
2022-10-31 12:55:00,503.51,504.65,503.42,504.35,6482.0,484.7441,485.8416,484.6575,485.5528,6482.0
2022-10-31 13:00:00,504.33,504.5,503.75,503.89,7373.0,485.5335,485.6972,484.9752,485.1099,7373.0
2022-10-31 13:05:00,503.58,504.0,503.37,503.78,4108.0,484.8115,485.2158,484.6093,485.004,4108.0
2022-10-31 13:10:00,503.78,503.84,503.19,503.56,5881.0,485.004,485.0618,484.436,484.7922,5881.0
2022-10-31 13:15:00,503.41,503.6,502.86,503.6,5996.0,484.6478,484.8308,484.1183,484.8308,5996.0
2022-10-31 13:20:00,503.56,503.95,503.56,503.92,3704.0,484.7922,485.1677,484.7922,485.1388,3704.0
2022-10-31 13:25:00,503.65,503.95,503.31,503.95,3584.0,484.8789,485.1677,484.5516,485.1677,3584.0
2022-10-31 13:30:00,503.82,504.1,503.39,503.63,9683.0,485.0426,485.3121,484.6286,484.8596,9683.0
2022-10-31 13:35:00,503.76,504.31,503.67,503.67,3263.0,484.9848,485.5143,484.8981,484.8981,3263.0
2022-10-31 13:40:00,503.7,503.7,502.72,502.79,3223.0,484.927,484.927,483.9836,484.0509,3223.0
2022-10-31 13:45:00,502.87,502.88,501.99,502.09,6367.0,484.128,484.1376,483.2808,483.377,6367.0
2022-10-31 13:50:00,502.09,502.64,502.07,502.4,11302.0,483.377,483.9065,483.3578,483.6755,11302.0
2022-10-31 13:55:00,502.45,502.85,502.25,502.75,5917.0,483.7236,484.1087,483.5311,484.0124,5917.0
2022-10-31 14:00:00,502.75,503.0,502.47,502.71,4346.0,484.0124,484.2531,483.7429,483.9739,4346.0
2022-10-31 14:05:00,502.63,502.77,502.02,502.14,3809.0,483.8969,484.0317,483.3096,483.4252,3809.0
2022-10-31 14:10:00,502.08,502.32,502.0,502.21,7011.0,483.3674,483.5985,483.2904,483.4926,7011.0
2022-10-31 14:15:00,502.0,502.56,501.77,502.39,11655.0,483.2904,483.8295,483.069,483.6658,11655.0
2022-10-31 14:20:00,502.3,502.52,502.08,502.52,4301.0,483.5792,483.791,483.3674,483.791,4301.0
2022-10-31 14:25:00,502.29,502.67,502.21,502.31,4497.0,483.5696,483.9354,483.4926,483.5888,4497.0
2022-10-31 14:30:00,502.18,502.9,502.18,502.88,3641.0,483.4637,484.1568,483.4637,484.1376,3641.0
2022-10-31 14:35:00,502.73,503.81,502.73,503.6,6549.0,483.9932,485.0329,483.9932,484.8308,6549.0
2022-10-31 14:40:00,503.64,503.64,502.8,503.05,11197.0,484.8693,484.8693,484.0606,484.3013,11197.0
2022-10-31 14:45:00,503.1,503.45,502.81,502.81,9014.0,484.3494,484.6863,484.0702,484.0702,9014.0
2022-10-31 14:50:00,502.86,503.22,502.64,502.96,5177.0,484.1183,484.4649,483.9065,484.2146,5177.0
2022-10-31 14:55:00,503.01,503.4,501.91,502.16,8052.0,484.2627,484.6382,483.2037,483.4444,8052.0
2022-10-31 15:00:00,501.88,501.97,501.14,501.23,7106.0,483.1749,483.2615,482.4624,482.5491,7106.0
2022-10-31 15:05:00,501.27,501.76,500.92,501.03,7667.0,482.5876,483.0593,482.2506,482.3565,7667.0
2022-10-31 15:10:00,501.1,501.81,501.0,501.44,6108.0,482.4239,483.1075,482.3277,482.7513,6108.0
2022-10-31 15:15:00,501.56,501.56,501.0,501.47,3590.0,482.8668,482.8668,482.3277,482.7801,3590.0
2022-10-31 15:20:00,501.37,502.16,501.12,501.99,5668.0,482.6839,483.4444,482.4432,483.2808,5668.0
2022-10-31 15:25:00,502.03,502.25,501.9,502.19,10406.0,483.3193,483.5311,483.1941,483.4733,10406.0
2022-10-31 15:30:00,502.06,502.52,501.6,502.52,11702.0,483.3481,483.791,482.9053,483.791,11702.0
2022-10-31 15:35:00,502.54,502.93,502.46,502.93,10243.0,483.8103,484.1857,483.7332,484.1857,10243.0
2022-10-31 15:40:00,502.95,503.36,502.78,503.1,14314.0,484.205,484.5997,484.0413,484.3494,14314.0
2022-10-31 15:45:00,503.12,503.38,502.72,502.75,19583.0,484.3686,484.619,483.9836,484.0124,19583.0
2022-10-31 15:50:00,502.72,502.72,500.5,501.14,58241.0,483.9836,483.9836,481.8463,482.4624,58241.0
2022-10-31 15:55:00,501.18,501.6,500.92,501.55,86880.0,482.5009,482.9053,482.2506,482.8572,86880.0
2022-11-01 09:30:00,504.69,506.98,503.7,506.98,37862.0,485.8801,488.0848,484.927,488.0848,37862.0
2022-11-01 09:35:00,506.9,507.11,505.38,506.94,14897.0,488.0078,488.2099,486.5444,488.0463,14897.0
2022-11-01 09:40:00,506.86,507.39,506.05,506.33,10067.0,487.9693,488.4795,487.1894,487.459,10067.0
2022-11-01 09:45:00,505.26,505.61,503.31,504.0,13450.0,486.4289,486.7658,484.5516,485.2158,13450.0
2022-11-01 09:50:00,503.4,503.76,502.26,502.38,9296.0,484.6382,484.9848,483.5407,483.6562,9296.0
2022-11-01 09:55:00,502.7,503.93,502.69,503.8,6887.0,483.9643,485.1485,483.9547,485.0233,6887.0
2022-11-01 10:00:00,503.61,504.11,501.54,502.01,21059.0,484.8404,485.3217,482.8475,483.3,21059.0
2022-11-01 10:05:00,502.01,502.88,501.71,501.84,14886.0,483.3,484.1376,483.0112,483.1363,14886.0
2022-11-01 10:10:00,501.92,502.87,501.74,502.0,11128.0,483.2134,484.128,483.0401,483.2904,11128.0
2022-11-01 10:15:00,502.2,502.73,501.71,501.82,9079.0,483.4829,483.9932,483.0112,483.1171,9079.0
2022-11-01 10:20:00,501.65,502.79,501.27,502.39,11632.0,482.9534,484.0509,482.5876,483.6658,11632.0
2022-11-01 10:25:00,502.37,503.4,501.69,503.15,6741.0,483.6466,484.6382,482.9919,484.3975,6741.0
2022-11-01 10:30:00,502.73,504.25,502.6,504.25,5507.0,483.9932,485.4565,483.868,485.4565,5507.0
2022-11-01 10:35:00,504.09,504.25,502.0,502.0,5911.0,485.3025,485.4565,483.2904,483.2904,5911.0
2022-11-01 10:40:00,501.81,502.0,501.22,501.76,15611.0,483.1075,483.2904,482.5395,483.0593,15611.0
2022-11-01 10:45:00,501.85,502.52,501.47,501.68,16738.0,483.146,483.791,482.7801,482.9823,16738.0
2022-11-01 10:50:00,502.0,502.12,501.59,502.1,7247.0,483.2904,483.4059,482.8957,483.3867,7247.0
2022-11-01 10:55:00,502.1,502.1,500.28,500.91,14023.0,483.3867,483.3867,481.6345,482.241,14023.0
2022-11-01 11:00:00,500.87,501.37,500.17,501.07,9159.0,482.2025,482.6839,481.5286,482.395,9159.0
2022-11-01 11:05:00,500.84,501.67,500.84,501.03,12174.0,482.1736,482.9727,482.1736,482.3565,12174.0
2022-11-01 11:10:00,501.17,502.37,501.07,502.23,4588.0,482.4913,483.6466,482.395,483.5118,4588.0
2022-11-01 11:15:00,502.28,503.12,502.17,502.33,12136.0,483.5599,484.3686,483.454,483.6081,12136.0
2022-11-01 11:20:00,502.03,502.76,501.9,502.49,7909.0,483.3193,484.0221,483.1941,483.7621,7909.0
2022-11-01 11:25:00,502.43,502.85,502.06,502.68,4157.0,483.7044,484.1087,483.3481,483.945,4157.0
2022-11-01 11:30:00,502.46,503.13,502.01,502.36,4696.0,483.7332,484.3783,483.3,483.637,4696.0
2022-11-01 11:35:00,502.4,502.99,501.38,502.08,5300.0,483.6755,484.2435,482.6935,483.3674,5300.0
2022-11-01 11:40:00,501.88,502.45,501.87,502.36,5204.0,483.1749,483.7236,483.1652,483.637,5204.0
2022-11-01 11:45:00,502.4,503.73,502.4,503.14,4802.0,483.6755,484.9559,483.6755,484.3879,4802.0
2022-11-01 11:50:00,503.15,503.28,502.42,503.28,8416.0,484.3975,484.5227,483.6947,484.5227,8416.0
2022-11-01 11:55:00,503.15,503.87,502.74,503.72,3980.0,484.3975,485.0907,484.0028,484.9463,3980.0
2022-11-01 12:00:00,503.49,503.99,502.6,502.97,9361.0,484.7249,485.2062,483.868,484.2242,9361.0
2022-11-01 12:05:00,503.06,504.94,503.06,504.26,4607.0,484.3109,486.1208,484.3109,485.4662,4607.0
2022-11-01 12:10:00,504.03,504.7,503.16,503.74,4792.0,485.2447,485.8898,484.4072,484.9655,4792.0
2022-11-01 12:15:00,503.65,503.93,503.13,503.32,3185.0,484.8789,485.1485,484.3783,484.5612,3185.0
2022-11-01 12:20:00,503.15,503.37,502.99,503.01,2101.0,484.3975,484.6093,484.2435,484.2627,2101.0
2022-11-01 12:25:00,502.5,503.26,502.38,502.38,3076.0,483.7717,484.5034,483.6562,483.6562,3076.0
2022-11-01 12:30:00,502.01,502.59,501.9,502.22,2820.0,483.3,483.8584,483.1941,483.5022,2820.0
2022-11-01 12:35:00,502.42,503.2,502.05,503.2,8251.0,483.6947,484.4457,483.3385,484.4457,8251.0
2022-11-01 12:40:00,503.34,503.34,502.81,503.19,3182.0,484.5804,484.5804,484.0702,484.436,3182.0
2022-11-01 12:45:00,503.34,503.6,503.01,503.09,2250.0,484.5804,484.8308,484.2627,484.3398,2250.0
2022-11-01 12:50:00,503.0,503.16,502.61,503.14,3604.0,484.2531,484.4072,483.8777,484.3879,3604.0
2022-11-01 12:55:00,503.02,503.36,502.87,503.35,1551.0,484.2724,484.5997,484.128,484.5901,1551.0
2022-11-01 13:00:00,503.19,503.26,502.36,502.37,9610.0,484.436,484.5034,483.637,483.6466,9610.0
2022-11-01 13:05:00,502.51,502.74,501.81,502.23,7249.0,483.7814,484.0028,483.1075,483.5118,7249.0
2022-11-01 13:10:00,502.02,503.29,502.02,503.03,5271.0,483.3096,484.5323,483.3096,484.282,5271.0
2022-11-01 13:15:00,502.69,502.69,502.18,502.31,1705.0,483.9547,483.9547,483.4637,483.5888,1705.0
2022-11-01 13:20:00,502.34,502.75,501.96,502.01,3398.0,483.6177,484.0124,483.2519,483.3,3398.0
2022-11-01 13:25:00,502.04,502.47,501.81,502.22,3461.0,483.3289,483.7429,483.1075,483.5022,3461.0
2022-11-01 13:30:00,502.04,502.23,501.68,501.69,5591.0,483.3289,483.5118,482.9823,482.9919,5591.0
2022-11-01 13:35:00,501.76,501.83,501.31,501.83,7824.0,483.0593,483.1267,482.6261,483.1267,7824.0
2022-11-01 13:40:00,501.83,502.16,501.83,501.84,4970.0,483.1267,483.4444,483.1267,483.1363,4970.0
2022-11-01 13:45:00,501.84,502.14,501.84,502.0,2600.0,483.1363,483.4252,483.1363,483.2904,2600.0
2022-11-01 13:50:00,502.0,502.22,501.74,501.83,3166.0,483.2904,483.5022,483.0401,483.1267,3166.0
2022-11-01 13:55:00,501.94,502.42,501.94,502.42,4671.0,483.2326,483.6947,483.2326,483.6947,4671.0
2022-11-01 14:00:00,502.24,502.43,501.93,502.14,5694.0,483.5214,483.7044,483.223,483.4252,5694.0
2022-11-01 14:05:00,502.18,502.38,501.91,502.29,7748.0,483.4637,483.6562,483.2037,483.5696,7748.0
2022-11-01 14:10:00,502.31,502.41,501.77,501.96,28164.0,483.5888,483.6851,483.069,483.2519,28164.0
2022-11-01 14:15:00,502.1,502.25,501.91,502.07,4544.0,483.3867,483.5311,483.2037,483.3578,4544.0
2022-11-01 14:20:00,502.0,502.48,501.85,502.28,5146.0,483.2904,483.7525,483.146,483.5599,5146.0
2022-11-01 14:25:00,502.24,502.65,501.88,502.65,3015.0,483.5214,483.9162,483.1749,483.9162,3015.0
2022-11-01 14:30:00,502.47,502.67,501.85,502.24,9273.0,483.7429,483.9354,483.146,483.5214,9273.0
2022-11-01 14:35:00,502.45,502.71,502.2,502.49,4595.0,483.7236,483.9739,483.4829,483.7621,4595.0
2022-11-01 14:40:00,502.49,502.49,501.85,502.03,5194.0,483.7621,483.7621,483.146,483.3193,5194.0
2022-11-01 14:45:00,502.18,502.23,501.2,501.32,6141.0,483.4637,483.5118,482.5202,482.6357,6141.0
2022-11-01 14:50:00,501.45,501.66,501.2,501.6,5068.0,482.7609,482.9631,482.5202,482.9053,5068.0
2022-11-01 14:55:00,501.37,502.58,501.37,502.44,8200.0,482.6839,483.8488,482.6839,483.714,8200.0
2022-11-01 15:00:00,502.26,502.52,502.12,502.51,3654.0,483.5407,483.791,483.4059,483.7814,3654.0
2022-11-01 15:05:00,502.41,502.8,502.24,502.45,5414.0,483.6851,484.0606,483.5214,483.7236,5414.0
2022-11-01 15:10:00,502.34,502.37,501.47,501.48,3570.0,483.6177,483.6466,482.7801,482.7898,3570.0
2022-11-01 15:15:00,501.31,502.02,501.31,502.02,11688.0,482.6261,483.3096,482.6261,483.3096,11688.0
2022-11-01 15:20:00,502.01,502.28,501.94,502.06,5577.0,483.3,483.5599,483.2326,483.3481,5577.0
2022-11-01 15:25:00,501.81,501.86,500.8,501.02,13737.0,483.1075,483.1556,482.1351,482.3469,13737.0
2022-11-01 15:30:00,501.12,501.28,500.58,500.92,9923.0,482.4432,482.5972,481.9233,482.2506,9923.0
2022-11-01 15:35:00,500.88,501.62,500.88,501.18,9335.0,482.2121,482.9245,482.2121,482.5009,9335.0
2022-11-01 15:40:00,501.0,501.48,500.57,501.18,12763.0,482.3277,482.7898,481.9137,482.5009,12763.0
2022-11-01 15:45:00,501.06,501.5,500.78,501.5,11638.0,482.3854,482.809,482.1159,482.809,11638.0
2022-11-01 15:50:00,501.52,501.73,500.5,500.69,34760.0,482.8283,483.0304,481.8463,482.0292,34760.0
2022-11-01 15:55:00,500.55,500.9,499.78,499.93,70499.0,481.8944,482.2314,481.1531,481.2975,70499.0
2022-11-02 09:30:00,497.8,498.94,495.29,496.37,45485.0,479.2469,480.3444,476.8305,477.8702,45485.0
2022-11-02 09:35:00,496.96,497.61,496.02,497.3,12047.0,478.4382,479.064,477.5333,478.7656,12047.0
2022-11-02 09:40:00,497.3,497.58,495.88,496.01,8975.0,478.7656,479.0351,477.3985,477.5236,8975.0
2022-11-02 09:45:00,496.0,496.29,495.13,495.31,13829.0,477.514,477.7932,476.6764,476.8497,13829.0
2022-11-02 09:50:00,495.12,495.49,494.57,494.72,10383.0,476.6668,477.023,476.1373,476.2817,10383.0
2022-11-02 09:55:00,494.77,495.09,494.0,494.47,4833.0,476.3298,476.6379,475.5885,476.041,4833.0
2022-11-02 10:00:00,494.47,494.67,493.57,494.08,5615.0,476.041,476.2336,475.1746,475.6656,5615.0
2022-11-02 10:05:00,494.42,495.07,494.21,494.84,5387.0,475.9929,476.6187,475.7907,476.3972,5387.0
2022-11-02 10:10:00,494.77,495.75,494.62,495.27,4227.0,476.3298,477.2733,476.1854,476.8112,4227.0
2022-11-02 10:15:00,495.05,495.19,493.21,494.4,17341.0,476.5994,476.7342,474.828,475.9736,17341.0
2022-11-02 10:20:00,493.88,493.97,493.49,493.92,2230.0,475.473,475.5597,475.0976,475.5115,2230.0
2022-11-02 10:25:00,493.36,493.5,492.75,493.5,7583.0,474.9724,475.1072,474.3851,475.1072,7583.0
2022-11-02 10:30:00,494.0,494.04,493.0,493.06,3436.0,475.5885,475.6271,474.6258,474.6836,3436.0
2022-11-02 10:35:00,493.21,493.23,491.64,491.64,12876.0,474.828,474.8472,473.3165,473.3165,12876.0
2022-11-02 10:40:00,491.66,492.61,491.37,492.53,17291.0,473.3358,474.2504,473.0566,474.1733,17291.0
2022-11-02 10:45:00,492.7,492.83,492.16,492.31,11388.0,474.337,474.4622,473.8171,473.9615,11388.0
2022-11-02 10:50:00,492.36,492.41,492.09,492.41,6603.0,474.0097,474.0578,473.7497,474.0578,6603.0
2022-11-02 10:55:00,492.31,492.76,492.01,492.15,10968.0,473.9615,474.3948,473.6727,473.8075,10968.0
2022-11-02 11:00:00,492.14,492.64,491.74,491.75,21270.0,473.7979,474.2792,473.4128,473.4224,21270.0
2022-11-02 11:05:00,491.92,492.11,491.81,492.0,4359.0,473.5861,473.769,473.4802,473.6631,4359.0
2022-11-02 11:10:00,492.12,492.56,491.75,491.95,7624.0,473.7786,474.2022,473.4224,473.6149,7624.0
2022-11-02 11:15:00,491.81,493.22,491.47,493.11,13581.0,473.4802,474.8376,473.1528,474.7317,13581.0
2022-11-02 11:20:00,493.11,493.93,493.03,493.5,8540.0,474.7317,475.5212,474.6547,475.1072,8540.0
2022-11-02 11:25:00,493.64,493.64,492.52,492.88,15962.0,475.242,475.242,474.1637,474.5103,15962.0
2022-11-02 11:30:00,492.88,493.16,492.64,493.15,8257.0,474.5103,474.7799,474.2792,474.7702,8257.0
2022-11-02 11:35:00,492.88,493.77,492.76,492.88,5192.0,474.5103,475.3671,474.3948,474.5103,5192.0
2022-11-02 11:40:00,492.88,493.32,492.81,493.29,8186.0,474.5103,474.9339,474.4429,474.905,8186.0
2022-11-02 11:45:00,493.31,493.67,492.75,493.54,7695.0,474.9243,475.2708,474.3851,475.1457,7695.0
2022-11-02 11:50:00,493.49,493.85,493.24,493.7,5545.0,475.0976,475.4441,474.8569,475.2997,5545.0
2022-11-02 11:55:00,493.92,494.26,493.57,493.63,10402.0,475.5115,475.8389,475.1746,475.2323,10402.0
2022-11-02 12:00:00,493.71,493.81,493.23,493.42,4501.0,475.3094,475.4056,474.8472,475.0302,4501.0
2022-11-02 12:05:00,493.68,493.73,493.02,493.36,3102.0,475.2805,475.3286,474.6451,474.9724,3102.0
2022-11-02 12:10:00,493.39,493.7,493.04,493.33,5329.0,475.0013,475.2997,474.6643,474.9435,5329.0
2022-11-02 12:15:00,493.11,493.63,493.02,493.63,2957.0,474.7317,475.2323,474.6451,475.2323,2957.0
2022-11-02 12:20:00,493.52,494.33,493.52,494.0,2357.0,475.1264,475.9062,475.1264,475.5885,2357.0
2022-11-02 12:25:00,494.0,494.42,493.81,494.42,3818.0,475.5885,475.9929,475.4056,475.9929,3818.0
2022-11-02 12:30:00,494.36,494.71,494.01,494.23,2064.0,475.9351,476.2721,475.5982,475.81,2064.0
2022-11-02 12:35:00,494.0,494.22,493.76,494.22,3439.0,475.5885,475.8003,475.3575,475.8003,3439.0
2022-11-02 12:40:00,494.15,494.28,493.47,494.21,2160.0,475.733,475.8581,475.0783,475.7907,2160.0
2022-11-02 12:45:00,494.04,494.61,494.04,494.6,2207.0,475.6271,476.1758,475.6271,476.1662,2207.0
2022-11-02 12:50:00,494.69,495.67,494.51,495.37,8735.0,476.2528,477.1963,476.0795,476.9075,8735.0
2022-11-02 12:55:00,495.33,496.16,495.32,495.95,3634.0,476.869,477.668,476.8593,477.4659,3634.0
2022-11-02 13:00:00,495.93,495.94,495.14,495.64,2775.0,477.4466,477.4562,476.6861,477.1674,2775.0
2022-11-02 13:05:00,495.53,495.87,495.43,495.66,11314.0,477.0615,477.3889,476.9652,477.1867,11314.0
2022-11-02 13:10:00,495.77,495.77,494.89,494.94,5431.0,477.2926,477.2926,476.4454,476.4935,5431.0
2022-11-02 13:15:00,494.96,494.96,494.75,494.85,2458.0,476.5128,476.5128,476.3106,476.4069,2458.0
2022-11-02 13:20:00,494.71,495.26,494.65,495.02,5212.0,476.2721,476.8016,476.2143,476.5705,5212.0
2022-11-02 13:25:00,495.12,495.12,494.5,494.55,5318.0,476.6668,476.6668,476.0699,476.118,5318.0
2022-11-02 13:30:00,494.85,495.3,494.6,495.01,4545.0,476.4069,476.8401,476.1662,476.5609,4545.0
2022-11-02 13:35:00,495.07,496.34,495.07,496.34,3332.0,476.6187,477.8413,476.6187,477.8413,3332.0
2022-11-02 13:40:00,496.28,497.09,496.28,496.46,4535.0,477.7836,478.5634,477.7836,477.9569,4535.0
2022-11-02 13:45:00,496.4,497.11,496.22,496.83,4943.0,477.8991,478.5826,477.7258,478.3131,4943.0
2022-11-02 13:50:00,496.94,497.27,496.35,496.69,6320.0,478.419,478.7367,477.851,478.1783,6320.0
2022-11-02 13:55:00,496.86,496.86,495.91,496.27,3390.0,478.342,478.342,477.4274,477.7739,3390.0
2022-11-02 14:00:00,496.59,502.68,494.76,501.3,29793.0,478.082,483.945,476.3202,482.6165,29793.0
2022-11-02 14:05:00,501.12,503.24,500.96,501.25,14742.0,482.4432,484.4842,482.2891,482.5683,14742.0
2022-11-02 14:10:00,501.59,501.59,499.56,500.56,8101.0,482.8957,482.8957,480.9413,481.9041,8101.0
2022-11-02 14:15:00,500.92,501.0,498.81,500.15,6554.0,482.2506,482.3277,480.2193,481.5093,6554.0
2022-11-02 14:20:00,499.97,501.08,499.52,500.46,7908.0,481.336,482.4047,480.9028,481.8078,7908.0
2022-11-02 14:25:00,500.46,501.84,500.06,501.61,8650.0,481.8078,483.1363,481.4227,482.9149,8650.0
2022-11-02 14:30:00,501.97,502.51,499.41,500.87,12951.0,483.2615,483.7814,480.7969,482.2025,12951.0
2022-11-02 14:35:00,500.53,502.66,495.02,496.79,22379.0,481.8752,483.9258,476.5705,478.2746,22379.0
2022-11-02 14:40:00,497.7,501.04,496.37,498.85,10705.0,479.1506,482.3662,477.8702,480.2578,10705.0
2022-11-02 14:45:00,498.39,498.96,496.04,496.47,8677.0,479.8149,480.3637,477.5525,477.9665,8677.0
2022-11-02 14:50:00,496.34,496.34,490.62,492.57,42087.0,477.8413,477.8413,472.3345,474.2118,42087.0
2022-11-02 14:55:00,492.57,492.93,491.22,492.0,9050.0,474.2118,474.5584,472.9122,473.6631,9050.0
2022-11-02 15:00:00,491.74,492.82,491.38,492.1,10925.0,473.4128,474.4525,473.0662,473.7594,10925.0
2022-11-02 15:05:00,491.86,494.35,491.58,494.34,13848.0,473.5283,475.9255,473.2587,475.9159,13848.0
2022-11-02 15:10:00,494.08,494.1,491.57,491.68,16018.0,475.6656,475.6848,473.2491,473.355,16018.0
2022-11-02 15:15:00,491.5,491.63,489.3,489.3,17293.0,473.1817,473.3069,471.0637,471.0637,17293.0
2022-11-02 15:20:00,489.32,489.43,487.82,488.0,38004.0,471.083,471.1889,469.6389,469.8122,38004.0
2022-11-02 15:25:00,487.93,488.18,485.31,486.33,28318.0,469.7448,469.9855,467.2224,468.2044,28318.0
2022-11-02 15:30:00,486.32,486.32,484.61,485.63,21214.0,468.1948,468.1948,466.5485,467.5305,21214.0
2022-11-02 15:35:00,485.65,486.94,485.09,486.13,16533.0,467.5498,468.7917,467.0106,468.0119,16533.0
2022-11-02 15:40:00,486.1,486.67,485.56,486.51,31769.0,467.983,468.5317,467.4631,468.3777,31769.0
2022-11-02 15:45:00,486.07,486.47,485.54,485.88,31693.0,467.9541,468.3392,467.4439,467.7712,31693.0
2022-11-02 15:50:00,485.79,485.79,484.38,485.01,42997.0,467.6845,467.6845,466.3271,466.9336,42997.0
2022-11-02 15:55:00,484.58,485.36,483.27,483.4,115613.0,466.5196,467.2706,465.2585,465.3836,115613.0
2022-11-03 09:30:00,481.29,485.07,479.71,484.2,48903.0,463.3522,466.9914,461.8311,466.1538,48903.0
2022-11-03 09:35:00,484.58,484.89,483.43,484.44,21476.0,466.5196,466.8181,465.4125,466.3848,21476.0
2022-11-03 09:40:00,484.11,485.96,483.47,484.21,23065.0,466.0671,467.8482,465.451,466.1634,23065.0
2022-11-03 09:45:00,484.53,485.32,483.69,484.06,18078.0,466.4715,467.2321,465.6628,466.019,18078.0
2022-11-03 09:50:00,484.0,484.5,482.72,483.34,18767.0,465.9612,466.4426,464.729,465.3258,18767.0
2022-11-03 09:55:00,483.18,484.73,483.0,483.33,8576.0,465.1718,466.664,464.9985,465.3162,8576.0
2022-11-03 10:00:00,484.09,487.57,483.71,487.2,27592.0,466.0479,469.3982,465.6821,469.042,27592.0
2022-11-03 10:05:00,487.28,488.3,486.4,486.42,10313.0,469.119,470.101,468.2718,468.2911,10313.0
2022-11-03 10:10:00,486.57,488.53,486.35,488.45,12123.0,468.4355,470.3224,468.2237,470.2454,12123.0
2022-11-03 10:15:00,488.56,488.97,487.79,488.73,11972.0,470.3513,470.746,469.61,470.515,11972.0
2022-11-03 10:20:00,488.91,490.37,488.72,489.9,18426.0,470.6883,472.0938,470.5053,471.6414,18426.0
2022-11-03 10:25:00,490.05,490.98,489.84,490.33,12335.0,471.7858,472.6811,471.5836,472.0553,12335.0
2022-11-03 10:30:00,490.0,490.05,488.11,488.15,9215.0,471.7376,471.7858,469.9181,469.9566,9215.0
2022-11-03 10:35:00,488.32,488.64,487.58,488.3,6510.0,470.1202,470.4283,469.4078,470.101,6510.0
2022-11-03 10:40:00,487.99,488.85,487.73,487.94,8441.0,469.8025,470.6305,469.5522,469.7544,8441.0
2022-11-03 10:45:00,488.07,489.53,488.07,488.6,11926.0,469.8796,471.2851,469.8796,470.3898,11926.0
2022-11-03 10:50:00,488.4,488.94,487.52,487.84,9921.0,470.1973,470.7171,469.3501,469.6581,9921.0
2022-11-03 10:55:00,487.79,488.69,487.78,488.09,12361.0,469.61,470.4765,469.6004,469.8988,12361.0
2022-11-03 11:00:00,488.11,490.28,487.8,489.33,19326.0,469.9181,472.0072,469.6196,471.0926,19326.0
2022-11-03 11:05:00,489.4,489.74,488.09,488.54,9538.0,471.16,471.4873,469.8988,470.332,9538.0
2022-11-03 11:10:00,488.55,488.65,487.49,488.0,6767.0,470.3417,470.4379,469.3212,469.8122,6767.0
2022-11-03 11:15:00,488.13,488.13,487.0,487.23,6655.0,469.9373,469.9373,468.8494,469.0709,6655.0
2022-11-03 11:20:00,487.44,487.67,486.66,486.77,4818.0,469.273,469.4945,468.5221,468.628,4818.0
2022-11-03 11:25:00,486.5,487.3,486.47,486.7,7518.0,468.3681,469.1383,468.3392,468.5606,7518.0
2022-11-03 11:30:00,486.7,486.98,485.5,485.52,5231.0,468.5606,468.8302,467.4053,467.4246,5231.0
2022-11-03 11:35:00,485.7,487.47,485.6,487.47,5555.0,467.5979,469.3019,467.5016,469.3019,5555.0
2022-11-03 11:40:00,487.32,487.64,486.85,486.85,4553.0,469.1575,469.4656,468.705,468.705,4553.0
2022-11-03 11:45:00,486.93,487.98,486.75,487.0,6982.0,468.782,469.7929,468.6088,468.8494,6982.0
2022-11-03 11:50:00,487.0,487.09,486.49,486.91,3973.0,468.8494,468.9361,468.3584,468.7628,3973.0
2022-11-03 11:55:00,486.57,486.82,486.2,486.69,7350.0,468.4355,468.6761,468.0793,468.551,7350.0
2022-11-03 12:00:00,486.63,487.36,486.22,487.13,4660.0,468.4932,469.196,468.0985,468.9746,4660.0
2022-11-03 12:05:00,487.1,487.44,486.43,487.13,5394.0,468.9457,469.273,468.3007,468.9746,5394.0
2022-11-03 12:10:00,487.24,488.25,487.23,488.21,17618.0,469.0805,470.0528,469.0709,470.0143,17618.0
2022-11-03 12:15:00,488.2,489.46,488.15,489.46,16266.0,470.0047,471.2178,469.9566,471.2178,16266.0
2022-11-03 12:20:00,489.56,489.86,488.86,488.96,16619.0,471.314,471.6028,470.6401,470.7364,16619.0
2022-11-03 12:25:00,489.04,489.08,488.27,488.45,8031.0,470.8134,470.8519,470.0721,470.2454,8031.0
2022-11-03 12:30:00,488.51,489.44,488.48,488.95,4800.0,470.3032,471.1985,470.2743,470.7268,4800.0
2022-11-03 12:35:00,488.85,488.85,487.77,487.82,5349.0,470.6305,470.6305,469.5907,469.6389,5349.0
2022-11-03 12:40:00,487.71,489.35,487.52,489.34,8747.0,469.533,471.1119,469.3501,471.1022,8747.0
2022-11-03 12:45:00,489.24,489.27,488.85,489.22,3945.0,471.006,471.0348,470.6305,470.9867,3945.0
2022-11-03 12:50:00,489.44,490.42,489.4,490.42,5071.0,471.1985,472.142,471.16,472.142,5071.0
2022-11-03 12:55:00,490.1,491.0,490.1,490.45,16672.0,471.8339,472.7004,471.8339,472.1709,16672.0
2022-11-03 13:00:00,490.31,490.82,490.02,490.1,6297.0,472.0361,472.5271,471.7569,471.8339,6297.0
2022-11-03 13:05:00,490.29,490.49,489.73,490.39,2900.0,472.0168,472.2094,471.4777,472.1131,2900.0
2022-11-03 13:10:00,490.23,490.68,490.0,490.68,5791.0,471.9591,472.3923,471.7376,472.3923,5791.0
2022-11-03 13:15:00,491.0,491.33,490.66,490.89,2913.0,472.7004,473.0181,472.373,472.5945,2913.0
2022-11-03 13:20:00,490.99,491.05,490.41,490.81,3469.0,472.6907,472.7485,472.1323,472.5174,3469.0
2022-11-03 13:25:00,490.71,490.94,490.26,490.94,3849.0,472.4212,472.6426,471.9879,472.6426,3849.0
2022-11-03 13:30:00,490.96,491.05,490.79,490.81,1500.0,472.6618,472.7485,472.4982,472.5174,1500.0
2022-11-03 13:35:00,491.0,491.05,490.7,491.02,3452.0,472.7004,472.7485,472.4115,472.7196,3452.0
2022-11-03 13:40:00,491.02,491.02,489.54,489.54,3299.0,472.7196,472.7196,471.2948,471.2948,3299.0
2022-11-03 13:45:00,489.51,489.51,489.13,489.4,6478.0,471.2659,471.2659,470.9001,471.16,6478.0
2022-11-03 13:50:00,489.32,489.39,488.76,488.76,4254.0,471.083,471.1504,470.5438,470.5438,4254.0
2022-11-03 13:55:00,488.92,489.07,488.25,488.46,4413.0,470.6979,470.8423,470.0528,470.255,4413.0
2022-11-03 14:00:00,488.55,488.69,487.88,488.0,3478.0,470.3417,470.4765,469.6966,469.8122,3478.0
2022-11-03 14:05:00,488.09,488.98,488.09,488.7,3834.0,469.8988,470.7556,469.8988,470.4861,3834.0
2022-11-03 14:10:00,488.63,488.63,487.92,488.18,17287.0,470.4187,470.4187,469.7351,469.9855,17287.0
2022-11-03 14:15:00,488.31,488.91,488.2,488.82,3599.0,470.1106,470.6883,470.0047,470.6016,3599.0
2022-11-03 14:20:00,489.21,490.17,489.2,489.9,10114.0,470.9771,471.9013,470.9674,471.6414,10114.0
2022-11-03 14:25:00,490.02,490.29,489.63,489.75,5111.0,471.7569,472.0168,471.3814,471.4969,5111.0
2022-11-03 14:30:00,489.66,490.04,489.25,489.41,3781.0,471.4103,471.7761,471.0156,471.1696,3781.0
2022-11-03 14:35:00,489.34,489.42,488.7,488.7,3616.0,471.1022,471.1792,470.4861,470.4861,3616.0
2022-11-03 14:40:00,488.77,488.84,488.27,488.28,4081.0,470.5535,470.6209,470.0721,470.0817,4081.0
2022-11-03 14:45:00,488.33,489.46,488.2,489.45,2549.0,470.1299,471.2178,470.0047,471.2081,2549.0
2022-11-03 14:50:00,489.34,489.86,489.29,489.63,3539.0,471.1022,471.6028,471.0541,471.3814,3539.0
2022-11-03 14:55:00,489.51,489.89,489.31,489.84,9038.0,471.2659,471.6317,471.0733,471.5836,9038.0
2022-11-03 15:00:00,489.95,489.95,489.37,489.5,4092.0,471.6895,471.6895,471.1311,471.2563,4092.0
2022-11-03 15:05:00,489.42,489.56,488.79,488.95,6890.0,471.1792,471.314,470.5727,470.7268,6890.0
2022-11-03 15:10:00,488.75,489.13,488.57,488.7,6004.0,470.5342,470.9001,470.3609,470.4861,6004.0
2022-11-03 15:15:00,488.71,489.05,488.38,488.43,5328.0,470.4957,470.823,470.178,470.2261,5328.0
2022-11-03 15:20:00,488.47,489.16,488.46,489.16,7651.0,470.2647,470.9289,470.255,470.9289,7651.0
2022-11-03 15:25:00,489.2,489.38,488.94,489.12,7697.0,470.9674,471.1407,470.7171,470.8904,7697.0
2022-11-03 15:30:00,489.12,489.81,488.93,489.69,9574.0,470.8904,471.5547,470.7075,471.4392,9574.0
2022-11-03 15:35:00,489.57,489.82,488.62,488.75,10658.0,471.3237,471.5643,470.4091,470.5342,10658.0
2022-11-03 15:40:00,488.86,489.18,487.95,488.13,16338.0,470.6401,470.9482,469.764,469.9373,16338.0
2022-11-03 15:45:00,488.15,488.32,487.8,488.25,24134.0,469.9566,470.1202,469.6196,470.0528,24134.0
2022-11-03 15:50:00,487.91,488.08,486.98,487.32,21268.0,469.7255,469.8892,468.8302,469.1575,21268.0
2022-11-03 15:55:00,487.19,487.2,486.11,486.29,83965.0,469.0324,469.042,467.9926,468.1659,83965.0
2022-11-04 09:30:00,490.4,492.63,487.5,488.77,50997.0,472.1227,474.2696,469.3308,470.5535,50997.0
2022-11-04 09:35:00,489.07,489.56,487.92,489.4,12409.0,470.8423,471.314,469.7351,471.16,12409.0
2022-11-04 09:40:00,489.29,489.48,486.22,486.74,11166.0,471.0541,471.237,468.0985,468.5991,11166.0
2022-11-04 09:45:00,486.99,488.51,486.77,486.77,6104.0,468.8398,470.3032,468.628,468.628,6104.0
2022-11-04 09:50:00,486.81,487.26,486.28,487.15,14890.0,468.6665,469.0997,468.1563,468.9938,14890.0
2022-11-04 09:55:00,487.16,488.89,487.14,488.69,8064.0,469.0035,470.669,468.9842,470.4765,8064.0
2022-11-04 10:00:00,488.56,489.47,487.59,487.77,7898.0,470.3513,471.2274,469.4174,469.5907,7898.0
2022-11-04 10:05:00,487.81,489.4,487.43,489.4,5937.0,469.6292,471.16,469.2634,471.16,5937.0
2022-11-04 10:10:00,489.49,490.81,488.68,490.81,7279.0,471.2466,472.5174,470.4668,472.5174,7279.0
2022-11-04 10:15:00,490.9,491.05,488.35,488.57,6796.0,472.6041,472.7485,470.1491,470.3609,6796.0
2022-11-04 10:20:00,488.5,489.0,488.0,488.99,7396.0,470.2935,470.7749,469.8122,470.7653,7396.0
2022-11-04 10:25:00,489.0,490.07,488.77,489.37,8986.0,470.7749,471.805,470.5535,471.1311,8986.0
2022-11-04 10:30:00,489.34,490.02,488.01,488.97,7053.0,471.1022,471.7569,469.8218,470.746,7053.0
2022-11-04 10:35:00,488.68,489.25,488.53,489.2,6539.0,470.4668,471.0156,470.3224,470.9674,6539.0
2022-11-04 10:40:00,489.28,490.77,488.91,489.35,8254.0,471.0445,472.4789,470.6883,471.1119,8254.0
2022-11-04 10:45:00,488.94,489.1,488.31,488.66,4981.0,470.7171,470.8712,470.1106,470.4476,4981.0
2022-11-04 10:50:00,488.55,488.78,487.21,487.79,5599.0,470.3417,470.5631,469.0516,469.61,5599.0
2022-11-04 10:55:00,487.97,488.22,487.18,487.44,7848.0,469.7833,470.024,469.0227,469.273,7848.0
2022-11-04 11:00:00,487.56,488.75,487.56,488.43,9152.0,469.3886,470.5342,469.3886,470.2261,9152.0
2022-11-04 11:05:00,488.44,488.44,487.2,487.51,6738.0,470.2358,470.2358,469.042,469.3404,6738.0
2022-11-04 11:10:00,487.91,487.91,486.65,487.2,12519.0,469.7255,469.7255,468.5125,469.042,12519.0
2022-11-04 11:15:00,487.28,487.54,486.8,487.45,11403.0,469.119,469.3693,468.6569,469.2827,11403.0
2022-11-04 11:20:00,487.62,488.36,487.38,488.22,4737.0,469.4463,470.1587,469.2153,470.024,4737.0
2022-11-04 11:25:00,488.14,488.27,485.47,485.48,7621.0,469.9469,470.0721,467.3765,467.3861,7621.0
2022-11-04 11:30:00,485.75,486.53,485.5,485.5,6611.0,467.646,468.397,467.4053,467.4053,6611.0
2022-11-04 11:35:00,485.31,485.61,484.0,484.25,10235.0,467.2224,467.5112,465.9612,466.2019,10235.0
2022-11-04 11:40:00,484.23,484.23,483.11,483.63,10268.0,466.1827,466.1827,465.1044,465.605,10268.0
2022-11-04 11:45:00,483.39,483.46,482.33,482.62,9007.0,465.374,465.4414,464.3535,464.6327,9007.0
2022-11-04 11:50:00,482.05,482.31,480.47,481.0,13758.0,464.0839,464.3342,462.5628,463.0731,13758.0
2022-11-04 11:55:00,481.08,481.12,479.9,480.11,21359.0,463.1501,463.1886,462.0141,462.2162,21359.0
2022-11-04 12:00:00,480.27,480.67,478.7,479.05,10661.0,462.3703,462.7554,460.8588,461.1957,10661.0
2022-11-04 12:05:00,478.79,480.33,478.79,480.12,7103.0,460.9454,462.428,460.9454,462.2259,7103.0
2022-11-04 12:10:00,480.53,480.8,479.84,480.25,7882.0,462.6206,462.8805,461.9563,462.351,7882.0
2022-11-04 12:15:00,480.29,482.04,480.29,481.27,6713.0,462.3895,464.0743,462.3895,463.333,6713.0
2022-11-04 12:20:00,481.23,481.54,480.28,480.34,3424.0,463.2945,463.5929,462.3799,462.4377,3424.0
2022-11-04 12:25:00,480.48,481.67,480.25,481.43,6928.0,462.5724,463.7181,462.351,463.487,6928.0
2022-11-04 12:30:00,481.27,481.27,480.3,481.12,10756.0,463.333,463.333,462.3991,463.1886,10756.0
2022-11-04 12:35:00,480.93,481.02,479.34,479.43,6217.0,463.0057,463.0923,461.4749,461.5616,6217.0
2022-11-04 12:40:00,479.37,479.7,478.7,479.57,9646.0,461.5038,461.8215,460.8588,461.6964,9646.0
2022-11-04 12:45:00,479.7,479.7,479.24,479.45,4528.0,461.8215,461.8215,461.3787,461.5808,4528.0
2022-11-04 12:50:00,479.36,479.86,478.81,479.71,5295.0,461.4942,461.9755,460.9647,461.8311,5295.0
2022-11-04 12:55:00,479.78,479.94,479.21,479.88,5616.0,461.8985,462.0526,461.3498,461.9948,5616.0
2022-11-04 13:00:00,479.73,480.06,479.46,480.06,3432.0,461.8504,462.1681,461.5905,462.1681,3432.0
2022-11-04 13:05:00,480.07,480.39,477.78,477.78,4784.0,462.1777,462.4858,459.9731,459.9731,4784.0
2022-11-04 13:10:00,478.01,480.31,478.01,480.31,8516.0,460.1945,462.4088,460.1945,462.4088,8516.0
2022-11-04 13:15:00,480.12,480.39,479.34,479.57,4856.0,462.2259,462.4858,461.4749,461.6964,4856.0
2022-11-04 13:20:00,479.63,479.72,478.93,479.41,4335.0,461.7541,461.8408,461.0802,461.5423,4335.0
2022-11-04 13:25:00,479.27,479.42,478.68,478.75,3781.0,461.4075,461.5519,460.8395,460.9069,3781.0
2022-11-04 13:30:00,478.76,479.5,478.37,478.6,5090.0,460.9165,461.629,460.5411,460.7625,5090.0
2022-11-04 13:35:00,478.3,478.8,478.0,478.27,5038.0,460.4737,460.9551,460.1849,460.4448,5038.0
2022-11-04 13:40:00,478.2,478.27,477.57,477.81,6870.0,460.3774,460.4448,459.7709,460.0019,6870.0
2022-11-04 13:45:00,477.8,478.4,477.6,478.3,6785.0,459.9923,460.57,459.7998,460.4737,6785.0
2022-11-04 13:50:00,478.34,478.34,477.69,477.73,2826.0,460.5122,460.5122,459.8864,459.9249,2826.0
2022-11-04 13:55:00,477.66,477.66,476.72,477.13,11339.0,459.8575,459.8575,458.9526,459.3473,11339.0
2022-11-04 14:00:00,477.15,477.75,476.49,477.07,13183.0,459.3665,459.9442,458.7311,459.2895,13183.0
2022-11-04 14:05:00,477.05,477.66,476.83,477.25,7081.0,459.2703,459.8575,459.0585,459.4628,7081.0
2022-11-04 14:10:00,477.32,477.89,477.32,477.57,3609.0,459.5302,460.079,459.5302,459.7709,3609.0
2022-11-04 14:15:00,477.89,478.86,477.32,478.83,7351.0,460.079,461.0128,459.5302,460.9839,7351.0
2022-11-04 14:20:00,478.72,479.13,478.15,479.13,5932.0,460.878,461.2728,460.3293,461.2728,5932.0
2022-11-04 14:25:00,479.22,479.97,478.87,479.9,5265.0,461.3594,462.0814,461.0224,462.0141,5265.0
2022-11-04 14:30:00,479.94,480.06,479.63,479.88,2283.0,462.0526,462.1681,461.7541,461.9948,2283.0
2022-11-04 14:35:00,479.85,480.68,479.61,480.61,8604.0,461.9659,462.765,461.7349,462.6976,8604.0
2022-11-04 14:40:00,480.39,481.7,480.29,481.7,7348.0,462.4858,463.747,462.3895,463.747,7348.0
2022-11-04 14:45:00,481.47,482.31,481.43,481.6,11137.0,463.5255,464.3342,463.487,463.6507,11137.0
2022-11-04 14:50:00,481.78,482.4,481.73,482.29,7026.0,463.824,464.4209,463.7759,464.315,7026.0
2022-11-04 14:55:00,482.07,483.25,482.07,482.76,5367.0,464.1032,465.2392,464.1032,464.7675,5367.0
2022-11-04 15:00:00,482.94,483.06,482.42,482.87,5405.0,464.9408,465.0563,464.4401,464.8734,5405.0
2022-11-04 15:05:00,483.02,484.34,483.02,484.3,6074.0,465.0178,466.2886,465.0178,466.2501,6074.0
2022-11-04 15:10:00,484.29,484.85,484.15,484.22,9427.0,466.2404,466.7796,466.1057,466.173,9427.0
2022-11-04 15:15:00,484.24,484.54,483.5,483.5,8693.0,466.1923,466.4811,465.4799,465.4799,8693.0
2022-11-04 15:20:00,483.6,483.61,482.42,482.42,7031.0,465.5762,465.5858,464.4401,464.4401,7031.0
2022-11-04 15:25:00,482.29,483.99,482.29,483.94,5531.0,464.315,465.9516,464.315,465.9035,5531.0
2022-11-04 15:30:00,483.87,485.0,483.4,484.73,9066.0,465.8361,466.924,465.3836,466.664,9066.0
2022-11-04 15:35:00,484.91,484.92,483.96,484.78,16177.0,466.8373,466.847,465.9227,466.7122,16177.0
2022-11-04 15:40:00,484.62,485.94,484.15,485.94,9645.0,466.5581,467.8289,466.1057,467.8289,9645.0
2022-11-04 15:45:00,485.87,486.47,485.06,485.33,24745.0,467.7616,468.3392,466.9817,467.2417,24745.0
2022-11-04 15:50:00,485.33,485.67,484.89,485.47,24403.0,467.2417,467.569,466.8181,467.3765,24403.0
2022-11-04 15:55:00,485.46,486.76,485.1,486.48,70758.0,467.3668,468.6184,467.0203,468.3488,70758.0
2022-11-07 09:30:00,476.66,480.84,475.85,476.79,77129.0,458.8948,462.919,458.115,459.02,77129.0
2022-11-07 09:35:00,476.9,477.24,474.5,476.06,34630.0,459.1259,459.4532,456.8153,458.3172,34630.0
2022-11-07 09:40:00,476.24,479.28,476.02,479.11,34238.0,458.4905,461.4172,458.2787,461.2535,34238.0
2022-11-07 09:45:00,479.76,481.0,478.46,479.39,34678.0,461.8793,463.0731,460.6277,461.5231,34678.0
2022-11-07 09:50:00,479.66,480.45,478.15,478.69,13920.0,461.783,462.5436,460.3293,460.8492,13920.0
2022-11-07 09:55:00,478.94,479.09,476.76,477.63,20939.0,461.0898,461.2342,458.9911,459.8287,20939.0
2022-11-07 10:00:00,477.34,479.56,477.0,478.86,18412.0,459.5495,461.6867,459.2221,461.0128,18412.0
2022-11-07 10:05:00,478.62,479.3,478.4,479.11,12239.0,460.7818,461.4364,460.57,461.2535,12239.0
2022-11-07 10:10:00,479.24,480.0,477.93,478.88,43443.0,461.3787,462.1103,460.1175,461.0321,43443.0
2022-11-07 10:15:00,478.82,480.24,478.51,479.4,24343.0,460.9743,462.3414,460.6759,461.5327,24343.0
2022-11-07 10:20:00,479.48,479.89,477.64,478.15,10765.0,461.6097,462.0044,459.8383,460.3293,10765.0
2022-11-07 10:25:00,477.96,478.0,477.06,477.74,10886.0,460.1464,460.1849,459.2799,459.9346,10886.0
2022-11-07 10:30:00,477.95,478.0,476.57,476.64,9487.0,460.1367,460.1849,458.8082,458.8756,9487.0
2022-11-07 10:35:00,477.41,478.52,476.98,477.89,6231.0,459.6169,460.6855,459.2029,460.079,6231.0
2022-11-07 10:40:00,477.99,478.46,477.44,478.0,9940.0,460.1752,460.6277,459.6457,460.1849,9940.0
2022-11-07 10:45:00,478.16,479.22,477.68,478.29,6823.0,460.3389,461.3594,459.8768,460.4641,6823.0
2022-11-07 10:50:00,478.1,479.85,477.85,479.14,14440.0,460.2811,461.9659,460.0405,461.2824,14440.0
2022-11-07 10:55:00,478.82,479.53,478.74,479.36,5488.0,460.9743,461.6578,460.8973,461.4942,5488.0
2022-11-07 11:00:00,479.52,480.33,479.04,480.0,8741.0,461.6482,462.428,461.1861,462.1103,8741.0
2022-11-07 11:05:00,479.82,480.49,478.94,479.8,10169.0,461.937,462.5821,461.0898,461.9178,10169.0
2022-11-07 11:10:00,479.61,480.0,479.3,479.61,9539.0,461.7349,462.1103,461.4364,461.7349,9539.0
2022-11-07 11:15:00,479.83,480.6,479.62,479.83,11842.0,461.9467,462.688,461.7445,461.9467,11842.0
2022-11-07 11:20:00,479.53,480.5,479.11,479.74,7437.0,461.6578,462.5917,461.2535,461.86,7437.0
2022-11-07 11:25:00,479.85,481.31,479.39,480.65,9806.0,461.9659,463.3715,461.5231,462.7361,9806.0
2022-11-07 11:30:00,480.59,481.78,480.51,481.71,8450.0,462.6783,463.824,462.6013,463.7566,8450.0
2022-11-07 11:35:00,481.65,482.23,481.29,481.97,6496.0,463.6988,464.2572,463.3522,464.0069,6496.0
2022-11-07 11:40:00,481.85,482.18,479.62,480.32,19618.0,463.8914,464.2091,461.7445,462.4184,19618.0
2022-11-07 11:45:00,480.31,481.44,480.11,481.44,4625.0,462.4088,463.4967,462.2162,463.4967,4625.0
2022-11-07 11:50:00,481.52,481.58,480.45,481.28,7450.0,463.5737,463.6314,462.5436,463.3426,7450.0
2022-11-07 11:55:00,481.0,481.18,480.35,480.5,6615.0,463.0731,463.2463,462.4473,462.5917,6615.0
2022-11-07 12:00:00,480.5,480.59,479.52,479.66,8526.0,462.5917,462.6783,461.6482,461.783,8526.0
2022-11-07 12:05:00,479.81,480.73,479.3,480.71,6407.0,461.9274,462.8131,461.4364,462.7939,6407.0
2022-11-07 12:10:00,480.64,481.18,480.43,480.88,4271.0,462.7265,463.2463,462.5243,462.9575,4271.0
2022-11-07 12:15:00,480.94,481.25,480.93,480.94,4201.0,463.0153,463.3137,463.0057,463.0153,4201.0
2022-11-07 12:20:00,480.8,481.74,480.63,481.49,4976.0,462.8805,463.7855,462.7168,463.5448,4976.0
2022-11-07 12:25:00,481.17,481.76,481.14,481.75,2562.0,463.2367,463.8047,463.2078,463.7951,2562.0
2022-11-07 12:30:00,482.0,482.19,481.66,482.07,4707.0,464.0358,464.2187,463.7085,464.1032,4707.0
2022-11-07 12:35:00,481.82,482.28,481.64,482.05,3978.0,463.8625,464.3054,463.6892,464.0839,3978.0
2022-11-07 12:40:00,482.2,482.88,482.01,482.49,6876.0,464.2283,464.883,464.0454,464.5075,6876.0
2022-11-07 12:45:00,482.28,482.78,482.0,482.06,4626.0,464.3054,464.7867,464.0358,464.0936,4626.0
2022-11-07 12:50:00,482.05,482.13,481.43,481.44,7466.0,464.0839,464.1609,463.487,463.4967,7466.0
2022-11-07 12:55:00,481.61,482.06,481.41,481.82,4010.0,463.6603,464.0936,463.4678,463.8625,4010.0
2022-11-07 13:00:00,482.23,483.34,482.21,483.34,4123.0,464.2572,465.3258,464.238,465.3258,4123.0
2022-11-07 13:05:00,483.27,483.51,483.11,483.31,5616.0,465.2585,465.4895,465.1044,465.297,5616.0
2022-11-07 13:10:00,483.57,484.37,483.43,483.81,16069.0,465.5473,466.3175,465.4125,465.7783,16069.0
2022-11-07 13:15:00,484.15,484.15,483.6,483.73,3034.0,466.1057,466.1057,465.5762,465.7013,3034.0
2022-11-07 13:20:00,483.85,484.03,483.34,483.48,3518.0,465.8168,465.9901,465.3258,465.4606,3518.0
2022-11-07 13:25:00,483.35,483.62,483.2,483.39,6607.0,465.3355,465.5954,465.1911,465.374,6607.0
2022-11-07 13:30:00,483.67,484.12,483.56,483.58,7231.0,465.6435,466.0768,465.5376,465.5569,7231.0
2022-11-07 13:35:00,483.52,483.78,483.19,483.77,9242.0,465.4991,465.7494,465.1814,465.7398,9242.0
2022-11-07 13:40:00,483.89,483.89,483.32,483.48,5590.0,465.8553,465.8553,465.3066,465.4606,5590.0
2022-11-07 13:45:00,483.32,484.0,483.32,483.72,8806.0,465.3066,465.9612,465.3066,465.6917,8806.0
2022-11-07 13:50:00,483.53,483.93,483.26,483.64,5316.0,465.5088,465.8939,465.2488,465.6147,5316.0
2022-11-07 13:55:00,483.78,484.03,483.49,483.58,4501.0,465.7494,465.9901,465.4703,465.5569,4501.0
2022-11-07 14:00:00,483.74,484.24,483.64,484.09,4037.0,465.7109,466.1923,465.6147,466.0479,4037.0
2022-11-07 14:05:00,484.09,484.09,483.73,483.77,3050.0,466.0479,466.0479,465.7013,465.7398,3050.0
2022-11-07 14:10:00,483.97,484.8,483.91,484.69,5323.0,465.9324,466.7314,465.8746,466.6255,5323.0
2022-11-07 14:15:00,484.79,486.09,484.78,485.99,22467.0,466.7218,467.9734,466.7122,467.8771,22467.0
2022-11-07 14:20:00,485.86,486.45,485.65,486.38,7006.0,467.7519,468.3199,467.5498,468.2525,7006.0
2022-11-07 14:25:00,486.34,486.53,486.16,486.45,3230.0,468.214,468.397,468.0407,468.3199,3230.0
2022-11-07 14:30:00,486.52,487.27,486.28,487.11,10762.0,468.3873,469.1094,468.1563,468.9553,10762.0
2022-11-07 14:35:00,486.93,487.62,486.92,487.55,7719.0,468.782,469.4463,468.7724,469.3789,7719.0
2022-11-07 14:40:00,487.51,487.74,486.99,487.5,4837.0,469.3404,469.5619,468.8398,469.3308,4837.0
2022-11-07 14:45:00,487.53,487.66,486.98,486.98,5645.0,469.3597,469.4848,468.8302,468.8302,5645.0
2022-11-07 14:50:00,487.09,487.39,486.94,487.01,10637.0,468.9361,469.2249,468.7917,468.8591,10637.0
2022-11-07 14:55:00,487.16,487.16,486.01,486.54,11256.0,469.0035,469.0035,467.8963,468.4066,11256.0
2022-11-07 15:00:00,486.58,486.99,486.57,486.86,6246.0,468.4451,468.8398,468.4355,468.7147,6246.0
2022-11-07 15:05:00,486.8,487.37,486.76,487.12,9761.0,468.6569,469.2056,468.6184,468.965,9761.0
2022-11-07 15:10:00,487.03,487.86,486.91,487.83,12298.0,468.8783,469.6774,468.7628,469.6485,12298.0
2022-11-07 15:15:00,487.99,488.68,487.7,488.64,12500.0,469.8025,470.4668,469.5233,470.4283,12500.0
2022-11-07 15:20:00,488.61,488.87,488.22,488.75,13311.0,470.3994,470.6497,470.024,470.5342,13311.0
2022-11-07 15:25:00,488.75,488.88,488.27,488.88,13329.0,470.5342,470.6594,470.0721,470.6594,13329.0
2022-11-07 15:30:00,488.79,489.81,488.79,489.34,9909.0,470.5727,471.5547,470.5727,471.1022,9909.0
2022-11-07 15:35:00,489.34,489.54,488.5,488.64,10331.0,471.1022,471.2948,470.2935,470.4283,10331.0
2022-11-07 15:40:00,488.64,489.2,488.55,489.11,14166.0,470.4283,470.9674,470.3417,470.8808,14166.0
2022-11-07 15:45:00,489.01,489.88,488.76,489.84,20721.0,470.7845,471.6221,470.5438,471.5836,20721.0
2022-11-07 15:50:00,490.0,490.0,488.33,488.72,36727.0,471.7376,471.7376,470.1299,470.5053,36727.0
2022-11-07 15:55:00,488.68,488.96,487.59,488.55,90890.0,470.4668,470.7364,469.4174,470.3417,90890.0
2022-11-08 09:30:00,491.4,493.0,490.33,490.54,41117.0,473.0854,474.6258,472.0553,472.2575,41117.0
2022-11-08 09:35:00,490.42,490.6,488.54,489.37,10133.0,472.142,472.3153,470.332,471.1311,10133.0
2022-11-08 09:40:00,489.57,490.54,488.61,490.46,6889.0,471.3237,472.2575,470.3994,472.1805,6889.0
2022-11-08 09:45:00,490.69,490.71,488.79,488.81,14722.0,472.4019,472.4212,470.5727,470.592,14722.0
2022-11-08 09:50:00,488.95,490.91,488.9,490.91,7552.0,470.7268,472.6137,470.6786,472.6137,7552.0
2022-11-08 09:55:00,491.0,491.14,490.01,490.49,7450.0,472.7004,472.8351,471.7473,472.2094,7450.0
2022-11-08 10:00:00,489.87,491.49,489.87,491.05,14596.0,471.6125,473.1721,471.6125,472.7485,14596.0
2022-11-08 10:05:00,490.71,492.52,490.71,492.1,15221.0,472.4212,474.1637,472.4212,473.7594,15221.0
2022-11-08 10:10:00,491.82,492.49,490.76,491.93,12569.0,473.4898,474.1348,472.4693,473.5957,12569.0
2022-11-08 10:15:00,492.11,493.88,492.11,493.42,23649.0,473.769,475.473,473.769,475.0302,23649.0
2022-11-08 10:20:00,493.25,494.23,492.76,492.9,8835.0,474.8665,475.81,474.3948,474.5295,8835.0
2022-11-08 10:25:00,492.77,493.08,492.36,492.87,8055.0,474.4044,474.7028,474.0097,474.5007,8055.0
2022-11-08 10:30:00,492.9,493.51,492.56,493.51,8444.0,474.5295,475.1168,474.2022,475.1168,8444.0
2022-11-08 10:35:00,493.39,493.94,493.02,493.57,6392.0,475.0013,475.5308,474.6451,475.1746,6392.0
2022-11-08 10:40:00,493.69,494.66,493.69,494.47,7134.0,475.2901,476.2239,475.2901,476.041,7134.0
2022-11-08 10:45:00,494.44,494.79,494.21,494.64,7866.0,476.0121,476.3491,475.7907,476.2047,7866.0
2022-11-08 10:50:00,494.9,495.33,494.28,494.33,7402.0,476.455,476.869,475.8581,475.9062,7402.0
2022-11-08 10:55:00,494.53,494.61,493.71,494.49,6707.0,476.0988,476.1758,475.3094,476.0603,6707.0
2022-11-08 11:00:00,494.61,494.67,494.08,494.59,6722.0,476.1758,476.2336,475.6656,476.1566,6722.0
2022-11-08 11:05:00,494.24,494.72,493.73,494.61,5000.0,475.8196,476.2817,475.3286,476.1758,5000.0
2022-11-08 11:10:00,494.82,495.52,494.82,495.45,7124.0,476.378,477.0519,476.378,476.9845,7124.0
2022-11-08 11:15:00,495.5,495.75,495.12,495.13,8456.0,477.0326,477.2733,476.6668,476.6764,8456.0
2022-11-08 11:20:00,495.43,495.86,495.23,495.46,3576.0,476.9652,477.3792,476.7727,476.9941,3576.0
2022-11-08 11:25:00,495.63,495.63,494.64,495.13,10938.0,477.1578,477.1578,476.2047,476.6764,10938.0
2022-11-08 11:30:00,495.12,496.58,494.94,496.42,9564.0,476.6668,478.0724,476.4935,477.9184,9564.0
2022-11-08 11:35:00,496.51,497.0,496.42,496.8,5122.0,478.005,478.4767,477.9184,478.2842,5122.0
2022-11-08 11:40:00,496.82,496.92,495.89,495.9,7739.0,478.3034,478.3997,477.4081,477.4177,7739.0
2022-11-08 11:45:00,495.89,496.1,495.54,495.61,4654.0,477.4081,477.6103,477.0712,477.1385,4654.0
2022-11-08 11:50:00,495.27,495.3,494.62,494.94,7091.0,476.8112,476.8401,476.1854,476.4935,7091.0
2022-11-08 11:55:00,495.0,495.19,494.54,494.83,4778.0,476.5513,476.7342,476.1084,476.3876,4778.0
2022-11-08 12:00:00,494.86,495.0,494.29,494.29,4976.0,476.4165,476.5513,475.8677,475.8677,4976.0
2022-11-08 12:05:00,494.41,494.72,494.1,494.67,12015.0,475.9833,476.2817,475.6848,476.2336,12015.0
2022-11-08 12:10:00,494.53,494.97,494.47,494.48,5120.0,476.0988,476.5224,476.041,476.0507,5120.0
2022-11-08 12:15:00,494.33,494.53,493.81,494.19,5972.0,475.9062,476.0988,475.4056,475.7715,5972.0
2022-11-08 12:20:00,493.96,494.31,493.79,494.21,3836.0,475.55,475.887,475.3864,475.7907,3836.0
2022-11-08 12:25:00,494.28,494.81,494.19,494.72,2641.0,475.8581,476.3684,475.7715,476.2817,2641.0
2022-11-08 12:30:00,494.65,495.24,494.16,494.81,6865.0,476.2143,476.7823,475.7426,476.3684,6865.0
2022-11-08 12:35:00,494.92,495.37,494.72,495.33,2257.0,476.4743,476.9075,476.2817,476.869,2257.0
2022-11-08 12:40:00,495.42,496.12,495.41,495.86,6289.0,476.9556,477.6295,476.946,477.3792,6289.0
2022-11-08 12:45:00,496.06,496.21,495.83,496.07,3426.0,477.5718,477.7162,477.3503,477.5814,3426.0
2022-11-08 12:50:00,496.11,496.11,495.41,495.56,2941.0,477.6199,477.6199,476.946,477.0904,2941.0
2022-11-08 12:55:00,495.63,496.51,495.6,496.27,3628.0,477.1578,478.005,477.1289,477.7739,3628.0
2022-11-08 13:00:00,496.32,497.23,496.18,497.11,7813.0,477.8221,478.6982,477.6873,478.5826,7813.0
2022-11-08 13:05:00,497.28,497.98,497.14,497.58,5512.0,478.7463,479.4202,478.6115,479.0351,5512.0
2022-11-08 13:10:00,497.8,498.15,497.71,498.03,3673.0,479.2469,479.5839,479.1603,479.4683,3673.0
2022-11-08 13:15:00,498.03,498.26,496.96,496.96,4746.0,479.4683,479.6898,478.4382,478.4382,4746.0
2022-11-08 13:20:00,496.86,496.87,494.62,495.03,17560.0,478.342,478.3516,476.1854,476.5802,17560.0
2022-11-08 13:25:00,494.89,495.22,493.11,493.6,9231.0,476.4454,476.7631,474.7317,475.2035,9231.0
2022-11-08 13:30:00,492.57,493.35,492.08,493.03,16755.0,474.2118,474.9628,473.7401,474.6547,16755.0
2022-11-08 13:35:00,493.32,493.5,492.75,493.35,5135.0,474.9339,475.1072,474.3851,474.9628,5135.0
2022-11-08 13:40:00,493.53,494.18,493.16,493.39,6095.0,475.1361,475.7618,474.7799,475.0013,6095.0
2022-11-08 13:45:00,493.54,494.29,493.51,493.73,18338.0,475.1457,475.8677,475.1168,475.3286,18338.0
2022-11-08 13:50:00,493.73,494.08,492.71,493.44,7828.0,475.3286,475.6656,474.3466,475.0494,7828.0
2022-11-08 13:55:00,493.4,493.57,491.45,491.85,14196.0,475.0109,475.1746,473.1336,473.5187,14196.0
2022-11-08 14:00:00,491.27,492.38,491.26,491.3,4066.0,472.9603,474.0289,472.9507,472.9892,4066.0
2022-11-08 14:05:00,491.39,491.39,489.38,489.38,30831.0,473.0758,473.0758,471.1407,471.1407,30831.0
2022-11-08 14:10:00,489.44,489.75,489.16,489.75,7035.0,471.1985,471.4969,470.9289,471.4969,7035.0
2022-11-08 14:15:00,489.89,489.95,488.63,488.74,5390.0,471.6317,471.6895,470.4187,470.5246,5390.0
2022-11-08 14:20:00,488.75,488.78,486.25,486.26,31173.0,470.5342,470.5631,468.1274,468.137,31173.0
2022-11-08 14:25:00,486.4,486.83,485.3,485.31,9720.0,468.2718,468.6858,467.2128,467.2224,9720.0
2022-11-08 14:30:00,485.31,486.01,484.51,486.0,17691.0,467.2224,467.8963,466.4522,467.8867,17691.0
2022-11-08 14:35:00,485.92,487.72,485.89,487.72,7023.0,467.8097,469.5426,467.7808,469.5426,7023.0
2022-11-08 14:40:00,487.73,488.76,487.3,488.65,5922.0,469.5522,470.5438,469.1383,470.4379,5922.0
2022-11-08 14:45:00,488.4,488.87,487.86,488.6,12600.0,470.1973,470.6497,469.6774,470.3898,12600.0
2022-11-08 14:50:00,488.67,489.6,488.33,489.15,10002.0,470.4572,471.3525,470.1299,470.9193,10002.0
2022-11-08 14:55:00,489.04,489.38,488.76,488.95,7689.0,470.8134,471.1407,470.5438,470.7268,7689.0
2022-11-08 15:00:00,488.88,490.77,488.55,490.47,8921.0,470.6594,472.4789,470.3417,472.1901,8921.0
2022-11-08 15:05:00,490.28,490.75,490.08,490.22,7052.0,472.0072,472.4597,471.8146,471.9494,7052.0
2022-11-08 15:10:00,490.23,490.93,489.89,490.93,12448.0,471.9591,472.633,471.6317,472.633,12448.0
2022-11-08 15:15:00,490.85,491.54,490.61,491.27,9377.0,472.5559,473.2202,472.3249,472.9603,9377.0
2022-11-08 15:20:00,491.45,491.64,490.81,491.01,4998.0,473.1336,473.3165,472.5174,472.71,4998.0
2022-11-08 15:25:00,490.93,492.32,490.68,492.3,7317.0,472.633,473.9712,472.3923,473.9519,7317.0
2022-11-08 15:30:00,492.4,494.15,492.27,494.15,10043.0,474.0482,475.733,473.923,475.733,10043.0
2022-11-08 15:35:00,494.1,494.45,493.44,493.57,11342.0,475.6848,476.0218,475.0494,475.1746,11342.0
2022-11-08 15:40:00,493.65,493.77,492.59,492.62,11793.0,475.2516,475.3671,474.2311,474.26,11793.0
2022-11-08 15:45:00,492.66,493.99,492.63,493.51,19329.0,474.2985,475.5789,474.2696,475.1168,19329.0
2022-11-08 15:50:00,493.5,493.95,492.87,492.87,24352.0,475.1072,475.5404,474.5007,474.5007,24352.0
2022-11-08 15:55:00,492.79,492.94,492.16,492.84,54805.0,474.4236,474.5681,473.8171,474.4718,54805.0
2022-11-09 09:30:00,491.76,493.65,491.43,492.85,28942.0,473.432,475.2516,473.1143,474.4814,28942.0
2022-11-09 09:35:00,493.07,493.99,492.14,493.72,13618.0,474.6932,475.5789,473.7979,475.319,13618.0
2022-11-09 09:40:00,494.23,495.53,493.22,493.97,15460.0,475.81,477.0615,474.8376,475.5597,15460.0
2022-11-09 09:45:00,494.52,495.62,494.23,494.5,16804.0,476.0892,477.1482,475.81,476.0699,16804.0
2022-11-09 09:50:00,494.44,495.25,493.51,494.96,23220.0,476.0121,476.792,475.1168,476.5128,23220.0
2022-11-09 09:55:00,495.07,495.81,494.38,494.61,20307.0,476.6187,477.3311,475.9544,476.1758,20307.0
2022-11-09 10:00:00,494.32,496.08,494.32,495.85,16538.0,475.8966,477.591,475.8966,477.3696,16538.0
2022-11-09 10:05:00,495.78,497.5,495.78,497.44,21572.0,477.3022,478.9581,477.3022,478.9003,21572.0
2022-11-09 10:10:00,497.18,497.23,495.87,496.86,5902.0,478.65,478.6982,477.3889,478.342,5902.0
2022-11-09 10:15:00,497.11,497.58,495.62,496.52,17370.0,478.5826,479.0351,477.1482,478.0146,17370.0
2022-11-09 10:20:00,496.69,496.9,495.74,496.09,8045.0,478.1783,478.3805,477.2637,477.6007,8045.0
2022-11-09 10:25:00,495.82,495.86,493.64,494.0,7885.0,477.3407,477.3792,475.242,475.5885,7885.0
2022-11-09 10:30:00,494.14,495.03,492.31,493.08,9462.0,475.7233,476.5802,473.9615,474.7028,9462.0
2022-11-09 10:35:00,493.31,494.04,493.12,493.62,6950.0,474.9243,475.6271,474.7413,475.2227,6950.0
2022-11-09 10:40:00,493.67,493.67,492.86,493.34,5388.0,475.2708,475.2708,474.491,474.9531,5388.0
2022-11-09 10:45:00,493.66,494.0,493.2,493.55,3658.0,475.2612,475.5885,474.8184,475.1553,3658.0
2022-11-09 10:50:00,493.21,493.94,493.0,493.73,4399.0,474.828,475.5308,474.6258,475.3286,4399.0
2022-11-09 10:55:00,493.4,493.76,492.12,492.62,10105.0,475.0109,475.3575,473.7786,474.26,10105.0
2022-11-09 11:00:00,492.82,494.19,492.72,493.65,4245.0,474.4525,475.7715,474.3563,475.2516,4245.0
2022-11-09 11:05:00,493.9,494.16,492.87,494.16,12571.0,475.4923,475.7426,474.5007,475.7426,12571.0
2022-11-09 11:10:00,494.11,494.66,493.68,494.29,6206.0,475.6944,476.2239,475.2805,475.8677,6206.0
2022-11-09 11:15:00,494.48,494.99,494.11,494.13,7909.0,476.0507,476.5416,475.6944,475.7137,7909.0
2022-11-09 11:20:00,494.11,494.41,493.06,493.06,6432.0,475.6944,475.9833,474.6836,474.6836,6432.0
2022-11-09 11:25:00,493.24,494.54,493.24,493.99,5092.0,474.8569,476.1084,474.8569,475.5789,5092.0
2022-11-09 11:30:00,493.81,493.9,493.21,493.3,5000.0,475.4056,475.4923,474.828,474.9146,5000.0
2022-11-09 11:35:00,493.42,493.77,493.31,493.61,2500.0,475.0302,475.3671,474.9243,475.2131,2500.0
2022-11-09 11:40:00,493.84,495.4,493.84,495.35,9992.0,475.4345,476.9364,475.4345,476.8882,9992.0
2022-11-09 11:45:00,495.34,495.34,494.58,494.69,14091.0,476.8786,476.8786,476.1469,476.2528,14091.0
2022-11-09 11:50:00,494.62,494.9,494.35,494.82,4398.0,476.1854,476.455,475.9255,476.378,4398.0
2022-11-09 11:55:00,494.7,494.86,493.5,493.62,2152.0,476.2625,476.4165,475.1072,475.2227,2152.0
2022-11-09 12:00:00,493.58,493.58,493.1,493.27,2818.0,475.1842,475.1842,474.7221,474.8858,2818.0
2022-11-09 12:05:00,493.2,493.42,492.77,493.25,2315.0,474.8184,475.0302,474.4044,474.8665,2315.0
2022-11-09 12:10:00,493.24,493.25,492.66,492.73,2742.0,474.8569,474.8665,474.2985,474.3659,2742.0
2022-11-09 12:15:00,492.95,493.31,492.66,493.31,2543.0,474.5777,474.9243,474.2985,474.9243,2543.0
2022-11-09 12:20:00,493.35,493.53,492.96,493.01,2100.0,474.9628,475.1361,474.5873,474.6354,2100.0
2022-11-09 12:25:00,493.05,493.32,492.49,493.32,1100.0,474.674,474.9339,474.1348,474.9339,1100.0
2022-11-09 12:30:00,492.95,493.67,492.92,493.67,3400.0,474.5777,475.2708,474.5488,475.2708,3400.0
2022-11-09 12:35:00,493.0,493.06,492.46,492.46,1000.0,474.6258,474.6836,474.1059,474.1059,1000.0
2022-11-09 12:40:00,492.72,492.84,492.28,492.49,2115.0,474.3563,474.4718,473.9327,474.1348,2115.0
2022-11-09 12:45:00,492.53,492.88,492.16,492.86,5329.0,474.1733,474.5103,473.8171,474.491,5329.0
2022-11-09 12:50:00,492.72,493.07,492.38,492.74,2980.0,474.3563,474.6932,474.0289,474.3755,2980.0
2022-11-09 12:55:00,492.55,492.6,491.7,492.02,19448.0,474.1926,474.2407,473.3743,473.6823,19448.0
2022-11-09 13:00:00,492.17,492.54,491.17,492.1,7699.0,473.8268,474.183,472.864,473.7594,7699.0
2022-11-09 13:05:00,491.42,491.42,490.6,490.6,7082.0,473.1047,473.1047,472.3153,472.3153,7082.0
2022-11-09 13:10:00,490.96,491.2,490.13,490.81,6362.0,472.6618,472.8929,471.8628,472.5174,6362.0
2022-11-09 13:15:00,490.9,491.15,490.6,490.93,2800.0,472.6041,472.8448,472.3153,472.633,2800.0
2022-11-09 13:20:00,490.91,490.93,490.49,490.6,2850.0,472.6137,472.633,472.2094,472.3153,2850.0
2022-11-09 13:25:00,490.46,490.78,490.15,490.26,2200.0,472.1805,472.4886,471.882,471.9879,2200.0
2022-11-09 13:30:00,490.1,490.12,488.69,488.91,8416.0,471.8339,471.8532,470.4765,470.6883,8416.0
2022-11-09 13:35:00,488.73,488.73,487.87,487.99,6207.0,470.515,470.515,469.687,469.8025,6207.0
2022-11-09 13:40:00,487.86,488.87,487.74,488.72,7976.0,469.6774,470.6497,469.5619,470.5053,7976.0
2022-11-09 13:45:00,488.84,488.84,488.11,488.55,3954.0,470.6209,470.6209,469.9181,470.3417,3954.0
2022-11-09 13:50:00,488.5,488.6,488.03,488.26,4246.0,470.2935,470.3898,469.841,470.0625,4246.0
2022-11-09 13:55:00,488.0,488.81,487.75,488.81,3689.0,469.8122,470.592,469.5715,470.592,3689.0
2022-11-09 14:00:00,488.54,488.66,488.14,488.35,3179.0,470.332,470.4476,469.9469,470.1491,3179.0
2022-11-09 14:05:00,488.49,489.18,487.94,489.01,6080.0,470.2839,470.9482,469.7544,470.7845,6080.0
2022-11-09 14:10:00,488.85,488.95,488.52,488.94,3815.0,470.6305,470.7268,470.3128,470.7171,3815.0
2022-11-09 14:15:00,488.9,488.9,488.19,488.21,3643.0,470.6786,470.6786,469.9951,470.0143,3643.0
2022-11-09 14:20:00,488.52,488.66,487.81,488.09,4558.0,470.3128,470.4476,469.6292,469.8988,4558.0
2022-11-09 14:25:00,488.24,488.34,488.03,488.06,3578.0,470.0432,470.1395,469.841,469.8699,3578.0
2022-11-09 14:30:00,488.05,488.05,486.92,487.1,5789.0,469.8603,469.8603,468.7724,468.9457,5789.0
2022-11-09 14:35:00,487.35,487.44,486.86,487.22,4670.0,469.1864,469.273,468.7147,469.0612,4670.0
2022-11-09 14:40:00,487.06,488.26,487.0,488.05,5610.0,468.9072,470.0625,468.8494,469.8603,5610.0
2022-11-09 14:45:00,488.13,488.31,487.44,487.65,7149.0,469.9373,470.1106,469.273,469.4752,7149.0
2022-11-09 14:50:00,487.65,487.83,486.96,487.43,4122.0,469.4752,469.6485,468.8109,469.2634,4122.0
2022-11-09 14:55:00,487.36,487.77,487.11,487.59,6288.0,469.196,469.5907,468.9553,469.4174,6288.0
2022-11-09 15:00:00,487.62,488.82,487.52,488.82,6778.0,469.4463,470.6016,469.3501,470.6016,6778.0
2022-11-09 15:05:00,488.84,490.34,488.84,489.79,12452.0,470.6209,472.065,470.6209,471.5355,12452.0
2022-11-09 15:10:00,489.94,490.16,489.58,489.76,7076.0,471.6799,471.8917,471.3333,471.5066,7076.0
2022-11-09 15:15:00,489.62,490.0,489.49,490.0,7259.0,471.3718,471.7376,471.2466,471.7376,7259.0
2022-11-09 15:20:00,489.79,490.3,489.52,490.07,7819.0,471.5355,472.0264,471.2755,471.805,7819.0
2022-11-09 15:25:00,489.88,490.36,489.76,490.11,9613.0,471.6221,472.0842,471.5066,471.8435,9613.0
2022-11-09 15:30:00,490.12,490.89,489.46,490.8,9608.0,471.8532,472.5945,471.2178,472.5078,9608.0
2022-11-09 15:35:00,490.9,491.05,490.17,490.23,14235.0,472.6041,472.7485,471.9013,471.9591,14235.0
2022-11-09 15:40:00,490.09,490.84,489.67,490.25,14613.0,471.8243,472.5463,471.4199,471.9783,14613.0
2022-11-09 15:45:00,490.16,490.59,489.34,489.65,19147.0,471.8917,472.3056,471.1022,471.4007,19147.0
2022-11-09 15:50:00,489.8,491.21,489.8,490.23,42519.0,471.5451,472.9025,471.5451,471.9591,42519.0
2022-11-09 15:55:00,490.31,490.91,489.84,489.97,84613.0,472.0361,472.6137,471.5836,471.7087,84613.0
2022-11-10 09:30:00,504.95,507.86,504.0,504.85,95607.0,486.1304,488.932,485.2158,486.0342,95607.0
2022-11-10 09:35:00,504.88,505.75,502.91,505.31,32412.0,486.063,486.9006,484.1665,486.477,32412.0
2022-11-10 09:40:00,505.77,507.61,504.04,507.12,31074.0,486.9199,488.6913,485.2544,488.2196,31074.0
2022-11-10 09:45:00,507.07,508.8,506.54,506.66,46250.0,488.1714,489.8369,487.6612,487.7767,46250.0
2022-11-10 09:50:00,506.66,506.9,503.0,503.6,43138.0,487.7767,488.0078,484.2531,484.8308,43138.0
2022-11-10 09:55:00,503.36,505.83,503.3,505.48,20084.0,484.5997,486.9776,484.5419,486.6407,20084.0
2022-11-10 10:00:00,505.69,505.89,503.3,503.67,15588.0,486.8429,487.0354,484.5419,484.8981,15588.0
2022-11-10 10:05:00,504.13,505.36,502.81,504.2,19330.0,485.341,486.5252,484.0702,485.4084,19330.0
2022-11-10 10:10:00,504.93,504.93,503.13,503.13,10369.0,486.1112,486.1112,484.3783,484.3783,10369.0
2022-11-10 10:15:00,503.35,504.51,503.0,503.18,16220.0,484.5901,485.7068,484.2531,484.4264,16220.0
2022-11-10 10:20:00,503.03,505.86,502.78,505.6,16398.0,484.282,487.0065,484.0413,486.7562,16398.0
2022-11-10 10:25:00,505.33,505.37,504.05,504.43,9542.0,486.4963,486.5348,485.264,485.6298,9542.0
2022-11-10 10:30:00,504.67,504.68,502.16,502.69,11792.0,485.8609,485.8705,483.4444,483.9547,11792.0
2022-11-10 10:35:00,502.75,503.26,501.69,501.71,10709.0,484.0124,484.5034,482.9919,483.0112,10709.0
2022-11-10 10:40:00,501.53,503.46,501.4,502.94,12444.0,482.8379,484.696,482.7127,484.1954,12444.0
2022-11-10 10:45:00,502.92,504.98,502.66,504.65,17002.0,484.1761,486.1593,483.9258,485.8416,17002.0
2022-11-10 10:50:00,504.74,504.92,504.26,504.7,5782.0,485.9283,486.1016,485.4662,485.8898,5782.0
2022-11-10 10:55:00,504.14,505.68,503.61,505.21,14004.0,485.3506,486.8332,484.8404,486.3807,14004.0
2022-11-10 11:00:00,505.34,505.65,504.74,504.75,8836.0,486.5059,486.8043,485.9283,485.9379,8836.0
2022-11-10 11:05:00,504.84,505.19,504.19,504.37,8307.0,486.0245,486.3615,485.3988,485.5721,8307.0
2022-11-10 11:10:00,504.37,504.45,503.69,504.4,9085.0,485.5721,485.6491,484.9174,485.6009,9085.0
2022-11-10 11:15:00,504.09,504.31,503.69,504.11,17592.0,485.3025,485.5143,484.9174,485.3217,17592.0
2022-11-10 11:20:00,504.25,505.67,504.09,505.5,13759.0,485.4565,486.8236,485.3025,486.6599,13759.0
2022-11-10 11:25:00,505.3,505.77,504.88,505.13,8236.0,486.4674,486.9199,486.063,486.3037,8236.0
2022-11-10 11:30:00,505.16,506.8,504.8,505.17,40674.0,486.3326,487.9115,485.986,486.3422,40674.0
2022-11-10 11:35:00,504.94,505.53,504.79,505.53,17086.0,486.1208,486.6888,485.9764,486.6888,17086.0
2022-11-10 11:40:00,505.54,505.66,504.42,504.47,5694.0,486.6984,486.814,485.6202,485.6683,5694.0
2022-11-10 11:45:00,504.38,505.79,504.37,505.24,6498.0,485.5817,486.9391,485.5721,486.4096,6498.0
2022-11-10 11:50:00,505.13,506.13,505.07,506.09,5299.0,486.3037,487.2665,486.246,487.2279,5299.0
2022-11-10 11:55:00,506.13,507.49,506.13,507.17,9386.0,487.2665,488.5758,487.2665,488.2677,9386.0
2022-11-10 12:00:00,506.96,507.32,506.6,506.61,10354.0,488.0655,488.4121,487.7189,487.7286,10354.0
2022-11-10 12:05:00,506.51,506.63,505.59,505.83,13483.0,487.6323,487.7478,486.7466,486.9776,13483.0
2022-11-10 12:10:00,506.22,507.04,506.22,506.91,5916.0,487.3531,488.1425,487.3531,488.0174,5916.0
2022-11-10 12:15:00,506.8,507.62,506.52,507.45,16127.0,487.9115,488.7009,487.6419,488.5373,16127.0
2022-11-10 12:20:00,507.46,507.46,505.96,505.96,7503.0,488.5469,488.5469,487.1028,487.1028,7503.0
2022-11-10 12:25:00,505.85,506.04,505.25,505.27,5068.0,486.9969,487.1798,486.4193,486.4385,5068.0
2022-11-10 12:30:00,505.21,505.27,504.29,504.95,10822.0,486.3807,486.4385,485.495,486.1304,10822.0
2022-11-10 12:35:00,505.05,505.57,504.39,504.71,20899.0,486.2267,486.7273,485.5913,485.8994,20899.0
2022-11-10 12:40:00,504.73,505.74,504.7,505.6,4643.0,485.9186,486.891,485.8898,486.7562,4643.0
2022-11-10 12:45:00,505.31,505.54,503.7,504.06,7384.0,486.477,486.6984,484.927,485.2736,7384.0
2022-11-10 12:50:00,503.89,504.32,503.15,503.15,6600.0,485.1099,485.5239,484.3975,484.3975,6600.0
2022-11-10 12:55:00,503.16,503.45,502.78,502.88,14785.0,484.4072,484.6863,484.0413,484.1376,14785.0
2022-11-10 13:00:00,502.96,504.47,502.96,504.47,12705.0,484.2146,485.6683,484.2146,485.6683,12705.0
2022-11-10 13:05:00,504.14,504.51,503.85,504.13,5400.0,485.3506,485.7068,485.0714,485.341,5400.0
2022-11-10 13:10:00,504.35,505.12,503.85,504.92,7096.0,485.5528,486.2941,485.0714,486.1016,7096.0
2022-11-10 13:15:00,505.13,505.4,504.31,504.51,4623.0,486.3037,486.5637,485.5143,485.7068,4623.0
2022-11-10 13:20:00,504.39,505.17,504.25,504.55,4518.0,485.5913,486.3422,485.4565,485.7453,4518.0
2022-11-10 13:25:00,504.37,505.39,504.37,505.21,5499.0,485.5721,486.554,485.5721,486.3807,5499.0
2022-11-10 13:30:00,505.24,505.45,504.57,504.8,4100.0,486.4096,486.6118,485.7646,485.986,4100.0
2022-11-10 13:35:00,504.81,505.18,504.64,504.88,6214.0,485.9957,486.3519,485.832,486.063,6214.0
2022-11-10 13:40:00,504.66,505.79,504.56,505.61,5969.0,485.8512,486.9391,485.755,486.7658,5969.0
2022-11-10 13:45:00,505.62,506.36,505.42,505.7,6441.0,486.7755,487.4879,486.5829,486.8525,6441.0
2022-11-10 13:50:00,505.74,506.31,505.08,506.22,8316.0,486.891,487.4398,486.2556,487.3531,8316.0
2022-11-10 13:55:00,506.11,507.2,506.11,506.83,13051.0,487.2472,488.2966,487.2472,487.9404,13051.0
2022-11-10 14:00:00,506.72,507.45,506.61,507.06,8026.0,487.8345,488.5373,487.7286,488.1618,8026.0
2022-11-10 14:05:00,507.08,507.38,506.85,507.25,8385.0,488.1811,488.4699,487.9596,488.3447,8385.0
2022-11-10 14:10:00,507.34,508.17,507.06,507.98,20439.0,488.4314,489.2304,488.1618,489.0475,20439.0
2022-11-10 14:15:00,508.12,508.12,507.44,507.48,8445.0,489.1823,489.1823,488.5276,488.5661,8445.0
2022-11-10 14:20:00,507.46,507.51,506.3,506.62,7317.0,488.5469,488.595,487.4301,487.7382,7317.0
2022-11-10 14:25:00,506.82,507.45,506.67,507.18,6723.0,487.9307,488.5373,487.7863,488.2773,6723.0
2022-11-10 14:30:00,507.05,507.1,506.08,506.87,14696.0,488.1522,488.2003,487.2183,487.9789,14696.0
2022-11-10 14:35:00,506.78,507.3,506.6,506.95,7126.0,487.8922,488.3929,487.7189,488.0559,7126.0
2022-11-10 14:40:00,506.93,507.18,506.74,507.07,6708.0,488.0366,488.2773,487.8537,488.1714,6708.0
2022-11-10 14:45:00,507.2,507.51,507.08,507.22,5901.0,488.2966,488.595,488.1811,488.3158,5901.0
2022-11-10 14:50:00,507.25,508.62,507.17,508.46,12990.0,488.3447,489.6637,488.2677,489.5096,12990.0
2022-11-10 14:55:00,508.34,508.88,508.21,508.59,9836.0,489.3941,489.914,489.2689,489.6348,9836.0
2022-11-10 15:00:00,508.46,508.88,507.79,507.79,7785.0,489.5096,489.914,488.8646,488.8646,7785.0
2022-11-10 15:05:00,507.91,509.35,507.91,509.35,15069.0,488.9801,490.3664,488.9801,490.3664,15069.0
2022-11-10 15:10:00,509.5,509.81,508.98,509.72,12030.0,490.5109,490.8093,490.0102,490.7227,12030.0
2022-11-10 15:15:00,509.5,510.12,509.18,509.25,16069.0,490.5109,491.1078,490.2028,490.2702,16069.0
2022-11-10 15:20:00,509.15,510.0,509.0,509.62,14655.0,490.1739,490.9922,490.0295,490.6264,14655.0
2022-11-10 15:25:00,509.62,509.94,509.06,509.67,12643.0,490.6264,490.9345,490.0873,490.6745,12643.0
2022-11-10 15:30:00,509.75,510.58,509.65,510.21,33591.0,490.7515,491.5506,490.6553,491.1944,33591.0
2022-11-10 15:35:00,510.21,510.52,509.87,510.35,17160.0,491.1944,491.4928,490.8671,491.3292,17160.0
2022-11-10 15:40:00,510.35,511.78,510.25,511.55,30028.0,491.3292,492.7059,491.2329,492.4845,30028.0
2022-11-10 15:45:00,511.46,512.21,511.22,512.08,29002.0,492.3978,493.1199,492.1668,492.9947,29002.0
2022-11-10 15:50:00,512.07,514.43,512.07,514.37,64296.0,492.9851,495.2571,492.9851,495.1994,64296.0
2022-11-10 15:55:00,514.24,514.85,512.29,512.98,161733.0,495.0742,495.6615,493.1969,493.8612,161733.0
2022-11-11 09:30:00,514.33,514.33,510.05,510.5,53298.0,495.1608,495.1608,491.0404,491.4736,53298.0
2022-11-11 09:35:00,510.24,513.22,510.24,510.67,19962.0,491.2233,494.0922,491.2233,491.6373,19962.0
2022-11-11 09:40:00,510.73,513.42,510.21,512.6,10999.0,491.695,494.2848,491.1944,493.4953,10999.0
2022-11-11 09:45:00,513.14,514.11,512.91,513.39,20696.0,494.0152,494.949,493.7938,494.2559,20696.0
2022-11-11 09:50:00,513.95,515.32,513.95,514.31,19445.0,494.795,496.1139,494.795,495.1416,19445.0
2022-11-11 09:55:00,513.7,515.54,513.3,514.87,14423.0,494.5543,496.3257,494.1692,495.6807,14423.0
2022-11-11 10:00:00,514.73,515.87,513.95,514.38,29863.0,495.5459,496.6434,494.795,495.209,29863.0
2022-11-11 10:05:00,514.52,515.43,511.74,512.05,16145.0,495.3438,496.2198,492.6674,492.9658,16145.0
2022-11-11 10:10:00,512.1,512.82,511.65,511.68,26022.0,493.014,493.7071,492.5807,492.6096,26022.0
2022-11-11 10:15:00,511.86,512.29,510.25,510.39,8160.0,492.7829,493.1969,491.2329,491.3677,8160.0
2022-11-11 10:20:00,510.48,512.11,510.39,511.22,12671.0,491.4543,493.0236,491.3677,492.1668,12671.0
2022-11-11 10:25:00,511.0,511.61,510.32,511.14,23158.0,491.955,492.5422,491.3003,492.0897,23158.0
2022-11-11 10:30:00,511.06,511.5,509.59,509.74,20889.0,492.0127,492.4363,490.5975,490.7419,20889.0
2022-11-11 10:35:00,509.92,509.96,508.08,509.1,24232.0,490.9152,490.9537,489.1438,490.1258,24232.0
2022-11-11 10:40:00,508.95,509.69,508.13,508.97,15146.0,489.9814,490.6938,489.1919,490.0006,15146.0
2022-11-11 10:45:00,509.3,511.43,509.05,511.25,14722.0,490.3183,492.3689,490.0776,492.1956,14722.0
2022-11-11 10:50:00,511.49,511.57,510.61,510.71,20526.0,492.4267,492.5037,491.5795,491.6758,20526.0
2022-11-11 10:55:00,510.58,511.31,510.34,510.83,5711.0,491.5506,492.2534,491.3196,491.7913,5711.0
2022-11-11 11:00:00,510.89,511.96,510.58,511.21,16626.0,491.8491,492.8792,491.5506,492.1571,16626.0
2022-11-11 11:05:00,511.12,511.37,508.73,509.06,6710.0,492.0705,492.3112,489.7696,490.0873,6710.0
2022-11-11 11:10:00,509.05,509.22,507.51,508.24,16162.0,490.0776,490.2413,488.595,489.2978,16162.0
2022-11-11 11:15:00,508.24,508.84,507.11,508.73,14792.0,489.2978,489.8755,488.2099,489.7696,14792.0
2022-11-11 11:20:00,508.87,509.27,508.32,508.45,9014.0,489.9043,490.2894,489.3748,489.5,9014.0
2022-11-11 11:25:00,508.52,508.84,506.91,507.17,9451.0,489.5674,489.8755,488.0174,488.2677,9451.0
2022-11-11 11:30:00,507.18,508.31,506.71,507.45,12206.0,488.2773,489.3652,487.8248,488.5373,12206.0
2022-11-11 11:35:00,507.64,509.38,507.49,508.56,14353.0,488.7202,490.3953,488.5758,489.6059,14353.0
2022-11-11 11:40:00,508.43,509.66,508.42,508.87,12280.0,489.4807,490.6649,489.4711,489.9043,12280.0
2022-11-11 11:45:00,508.99,509.14,507.84,509.14,7551.0,490.0199,490.1643,488.9127,490.1643,7551.0
2022-11-11 11:50:00,509.29,509.4,508.24,508.63,7540.0,490.3087,490.4146,489.2978,489.6733,7540.0
2022-11-11 11:55:00,508.64,509.07,508.49,508.52,7258.0,489.6829,490.0969,489.5385,489.5674,7258.0
2022-11-11 12:00:00,508.56,508.89,508.05,508.85,6855.0,489.6059,489.9236,489.1149,489.8851,6855.0
2022-11-11 12:05:00,508.78,509.16,508.34,509.16,4059.0,489.8177,490.1835,489.3941,490.1835,4059.0
2022-11-11 12:10:00,509.17,510.55,509.1,510.5,9852.0,490.1932,491.5217,490.1258,491.4736,9852.0
2022-11-11 12:15:00,510.52,511.08,510.24,510.25,5313.0,491.4928,492.032,491.2233,491.2329,5313.0
2022-11-11 12:20:00,510.11,510.39,509.72,509.94,6973.0,491.0981,491.3677,490.7227,490.9345,6973.0
2022-11-11 12:25:00,509.87,510.33,509.84,510.06,3801.0,490.8671,491.3099,490.8382,491.05,3801.0
2022-11-11 12:30:00,510.14,510.8,509.86,510.04,6804.0,491.127,491.7624,490.8574,491.0307,6804.0
2022-11-11 12:35:00,510.14,510.48,509.8,509.8,4283.0,491.127,491.4543,490.7997,490.7997,4283.0
2022-11-11 12:40:00,509.8,509.88,509.22,509.79,5761.0,490.7997,490.8767,490.2413,490.7901,5761.0
2022-11-11 12:45:00,509.86,509.92,508.77,508.93,11945.0,490.8574,490.9152,489.8081,489.9621,11945.0
2022-11-11 12:50:00,508.74,509.3,508.26,508.56,10674.0,489.7792,490.3183,489.3171,489.6059,10674.0
2022-11-11 12:55:00,508.66,510.34,508.52,510.01,6087.0,489.7022,491.3196,489.5674,491.0019,6087.0
2022-11-11 13:00:00,509.77,511.0,509.67,510.78,8280.0,490.7708,491.955,490.6745,491.7432,8280.0
2022-11-11 13:05:00,510.95,511.11,510.59,511.09,5361.0,491.9068,492.0609,491.5602,492.0416,5361.0
2022-11-11 13:10:00,511.39,511.68,510.99,511.28,3395.0,492.3304,492.6096,491.9453,492.2245,3395.0
2022-11-11 13:15:00,510.87,511.63,510.81,511.49,14003.0,491.8298,492.5615,491.772,492.4267,14003.0
2022-11-11 13:20:00,511.3,511.7,511.1,511.52,2456.0,492.2438,492.6289,492.0512,492.4556,2456.0
2022-11-11 13:25:00,511.62,511.91,511.32,511.77,3260.0,492.5518,492.831,492.263,492.6963,3260.0
2022-11-11 13:30:00,511.7,512.45,511.7,512.17,10977.0,492.6289,493.3509,492.6289,493.0813,10977.0
2022-11-11 13:35:00,511.96,511.99,510.73,511.76,10341.0,492.8792,492.9081,491.695,492.6866,10341.0
2022-11-11 13:40:00,511.85,512.12,511.59,512.07,5989.0,492.7733,493.0332,492.523,492.9851,5989.0
2022-11-11 13:45:00,512.12,512.51,511.33,512.51,10274.0,493.0332,493.4087,492.2727,493.4087,10274.0
2022-11-11 13:50:00,512.55,512.92,512.26,512.68,11721.0,493.4472,493.8034,493.168,493.5723,11721.0
2022-11-11 13:55:00,512.63,512.86,512.33,512.37,4282.0,493.5242,493.7456,493.2354,493.2739,4282.0
2022-11-11 14:00:00,512.36,512.67,511.81,512.65,4829.0,493.2643,493.5627,492.7348,493.5435,4829.0
2022-11-11 14:05:00,512.8,513.02,512.21,512.75,7971.0,493.6879,493.8997,493.1199,493.6397,7971.0
2022-11-11 14:10:00,512.75,513.02,512.53,512.97,6682.0,493.6397,493.8997,493.4279,493.8515,6682.0
2022-11-11 14:15:00,512.86,513.15,512.31,512.55,9406.0,493.7456,494.0248,493.2161,493.4472,9406.0
2022-11-11 14:20:00,512.69,513.81,512.68,513.62,16605.0,493.582,494.6602,493.5723,494.4773,16605.0
2022-11-11 14:25:00,513.39,513.47,512.99,513.44,2697.0,494.2559,494.3329,493.8708,494.304,2697.0
2022-11-11 14:30:00,513.34,514.05,513.25,513.8,11532.0,494.2077,494.8913,494.1211,494.6506,11532.0
2022-11-11 14:35:00,513.69,513.83,512.91,513.48,6896.0,494.5447,494.6795,493.7938,494.3425,6896.0
2022-11-11 14:40:00,513.44,514.03,513.34,513.62,8598.0,494.304,494.872,494.2077,494.4773,8598.0
2022-11-11 14:45:00,513.77,513.84,513.11,513.4,7860.0,494.6217,494.6891,493.9863,494.2655,7860.0
2022-11-11 14:50:00,513.5,514.02,513.21,513.84,6454.0,494.3618,494.8624,494.0826,494.6891,6454.0
2022-11-11 14:55:00,513.9,514.53,513.8,514.09,8269.0,494.7469,495.3534,494.6506,494.9298,8269.0
2022-11-11 15:00:00,514.23,514.54,513.57,513.69,5174.0,495.0646,495.363,494.4292,494.5447,5174.0
2022-11-11 15:05:00,513.8,514.0,513.37,513.77,13234.0,494.6506,494.8431,494.2366,494.6217,13234.0
2022-11-11 15:10:00,513.69,513.69,512.53,512.82,16195.0,494.5447,494.5447,493.4279,493.7071,16195.0
2022-11-11 15:15:00,512.82,513.2,512.62,513.03,20041.0,493.7071,494.073,493.5146,493.9093,20041.0
2022-11-11 15:20:00,513.11,514.09,513.06,513.64,16192.0,493.9863,494.9298,493.9382,494.4966,16192.0
2022-11-11 15:25:00,513.6,514.81,513.6,514.64,15626.0,494.4581,495.623,494.4581,495.4593,15626.0
2022-11-11 15:30:00,514.62,515.13,514.26,514.51,20293.0,495.44,495.931,495.0935,495.3341,20293.0
2022-11-11 15:35:00,514.53,514.55,513.91,514.55,10831.0,495.3534,495.3726,494.7565,495.3726,10831.0
2022-11-11 15:40:00,514.5,515.5,514.5,515.4,13934.0,495.3245,496.2872,495.3245,496.191,13934.0
2022-11-11 15:45:00,515.33,516.35,515.33,516.35,20017.0,496.1236,497.1056,496.1236,497.1056,20017.0
2022-11-11 15:50:00,516.4,516.84,515.31,515.94,44567.0,497.1537,497.5773,496.1043,496.7108,44567.0
2022-11-11 15:55:00,515.88,516.12,515.13,515.55,81498.0,496.6531,496.8841,495.931,496.3354,81498.0
2022-11-14 09:30:00,515.77,516.09,513.92,515.69,42958.0,496.5472,496.8552,494.7661,496.4702,42958.0
2022-11-14 09:35:00,515.66,518.1,515.58,518.1,22821.0,496.4413,498.7903,496.3643,498.7903,22821.0
2022-11-14 09:40:00,518.03,518.87,517.16,517.37,18225.0,498.7229,499.5316,497.8854,498.0875,18225.0
2022-11-14 09:45:00,517.39,519.05,517.01,517.68,26631.0,498.1068,499.7049,497.741,498.386,26631.0
2022-11-14 09:50:00,517.7,519.2,517.28,519.09,12666.0,498.4052,499.8493,498.0009,499.7434,12666.0
2022-11-14 09:55:00,519.12,519.66,518.6,519.15,10121.0,499.7723,500.2922,499.2717,499.8012,10121.0
2022-11-14 10:00:00,519.13,520.36,518.61,519.85,17752.0,499.7819,500.9661,499.2813,500.4751,17752.0
2022-11-14 10:05:00,519.87,519.88,518.4,519.67,18159.0,500.4944,500.504,499.0792,500.3018,18159.0
2022-11-14 10:10:00,519.61,520.7,519.24,520.17,11782.0,500.2441,501.2934,499.8878,500.7832,11782.0
2022-11-14 10:15:00,520.33,520.57,519.4,519.5,16606.0,500.9372,501.1683,500.0419,500.1382,16606.0
2022-11-14 10:20:00,519.56,520.08,519.03,519.04,17491.0,500.1959,500.6965,499.6857,499.6953,17491.0
2022-11-14 10:25:00,519.25,519.28,517.92,518.4,13184.0,499.8975,499.9264,498.617,499.0792,13184.0
2022-11-14 10:30:00,518.24,519.04,518.01,518.47,9395.0,498.9251,499.6953,498.7037,499.1465,9395.0
2022-11-14 10:35:00,518.03,518.03,517.06,517.64,13450.0,498.7229,498.7229,497.7891,498.3475,13450.0
2022-11-14 10:40:00,517.62,517.99,517.0,517.1,8629.0,498.3282,498.6844,497.7313,497.8276,8629.0
2022-11-14 10:45:00,517.07,517.07,516.1,516.26,5444.0,497.7987,497.7987,496.8649,497.0189,5444.0
2022-11-14 10:50:00,516.05,516.19,515.57,515.92,8446.0,496.8167,496.9515,496.3546,496.6916,8446.0
2022-11-14 10:55:00,515.76,516.42,515.75,515.89,8666.0,496.5375,497.1729,496.5279,496.6627,8666.0
2022-11-14 11:00:00,516.19,516.2,514.39,514.62,6484.0,496.9515,496.9611,495.2186,495.44,6484.0
2022-11-14 11:05:00,514.64,515.0,514.15,514.89,7694.0,495.4593,495.8059,494.9876,495.7,7694.0
2022-11-14 11:10:00,514.88,514.88,513.25,513.73,9046.0,495.6903,495.6903,494.1211,494.5832,9046.0
2022-11-14 11:15:00,513.77,513.91,512.91,513.22,6349.0,494.6217,494.7565,493.7938,494.0922,6349.0
2022-11-14 11:20:00,513.16,513.55,512.9,512.95,8939.0,494.0345,494.4099,493.7841,493.8323,8939.0
2022-11-14 11:25:00,512.84,513.21,512.08,512.32,5979.0,493.7264,494.0826,492.9947,493.2258,5979.0
2022-11-14 11:30:00,512.35,514.01,511.82,514.01,14853.0,493.2546,494.8528,492.7444,494.8528,14853.0
2022-11-14 11:35:00,514.07,514.31,512.65,512.79,9373.0,494.9105,495.1416,493.5435,493.6782,9373.0
2022-11-14 11:40:00,512.77,513.86,512.55,512.88,9989.0,493.659,494.7084,493.4472,493.7649,9989.0
2022-11-14 11:45:00,512.97,514.46,512.79,514.08,4313.0,493.8515,495.286,493.6782,494.9202,4313.0
2022-11-14 11:50:00,513.73,513.73,512.6,513.05,6229.0,494.5832,494.5832,493.4953,493.9285,6229.0
2022-11-14 11:55:00,512.84,513.63,512.83,513.26,4812.0,493.7264,494.4869,493.7167,494.1307,4812.0
2022-11-14 12:00:00,513.58,514.37,513.45,514.13,4921.0,494.4388,495.1994,494.3136,494.9683,4921.0
2022-11-14 12:05:00,514.12,514.22,513.82,513.98,3913.0,494.9587,495.0549,494.6699,494.8239,3913.0
2022-11-14 12:10:00,514.18,514.95,514.01,514.65,4760.0,495.0164,495.7577,494.8528,495.4689,4760.0
2022-11-14 12:15:00,514.82,515.11,514.71,514.9,3558.0,495.6326,495.9118,495.5267,495.7096,3558.0
2022-11-14 12:20:00,514.73,514.75,513.85,514.32,6415.0,495.5459,495.5652,494.6987,495.1512,6415.0
2022-11-14 12:25:00,514.32,514.47,513.78,514.36,3383.0,495.1512,495.2956,494.6313,495.1897,3383.0
2022-11-14 12:30:00,514.38,514.76,514.24,514.32,3559.0,495.209,495.5748,495.0742,495.1512,3559.0
2022-11-14 12:35:00,514.28,515.12,514.28,515.03,6727.0,495.1127,495.9214,495.1127,495.8348,6727.0
2022-11-14 12:40:00,515.03,515.04,514.44,514.46,4158.0,495.8348,495.8444,495.2667,495.286,4158.0
2022-11-14 12:45:00,514.58,514.87,514.01,514.47,5220.0,495.4015,495.6807,494.8528,495.2956,5220.0
2022-11-14 12:50:00,514.31,514.31,513.22,513.39,4287.0,495.1416,495.1416,494.0922,494.2559,4287.0
2022-11-14 12:55:00,513.21,513.21,512.73,512.94,8606.0,494.0826,494.0826,493.6205,493.8226,8606.0
2022-11-14 13:00:00,512.85,512.88,511.93,512.71,13337.0,493.736,493.7649,492.8503,493.6012,13337.0
2022-11-14 13:05:00,512.77,512.96,512.1,512.2,3511.0,493.659,493.8419,493.014,493.1102,3511.0
2022-11-14 13:10:00,512.38,512.78,512.26,512.59,4128.0,493.2835,493.6686,493.168,493.4857,4128.0
2022-11-14 13:15:00,512.76,513.35,512.69,513.22,3862.0,493.6494,494.2174,493.582,494.0922,3862.0
2022-11-14 13:20:00,513.19,513.65,512.92,513.22,6173.0,494.0633,494.5062,493.8034,494.0922,6173.0
2022-11-14 13:25:00,513.21,514.62,513.09,514.49,10540.0,494.0826,495.44,493.9671,495.3149,10540.0
2022-11-14 13:30:00,514.52,514.54,514.2,514.53,6427.0,495.3438,495.363,495.0357,495.3534,6427.0
2022-11-14 13:35:00,514.7,515.29,514.66,514.98,6643.0,495.5171,496.0851,495.4785,495.7866,6643.0
2022-11-14 13:40:00,514.93,514.93,514.5,514.88,4346.0,495.7385,495.7385,495.3245,495.6903,4346.0
2022-11-14 13:45:00,514.96,515.0,514.53,514.81,4516.0,495.7674,495.8059,495.3534,495.623,4516.0
2022-11-14 13:50:00,514.72,515.45,514.58,515.13,5739.0,495.5363,496.2391,495.4015,495.931,5739.0
2022-11-14 13:55:00,515.14,515.5,515.14,515.45,3750.0,495.9407,496.2872,495.9407,496.2391,3750.0
2022-11-14 14:00:00,515.53,515.56,515.11,515.35,4153.0,496.3161,496.345,495.9118,496.1428,4153.0
2022-11-14 14:05:00,515.29,515.29,514.52,515.09,7384.0,496.0851,496.0851,495.3438,495.8925,7384.0
2022-11-14 14:10:00,515.07,515.44,514.96,515.41,4765.0,495.8733,496.2295,495.7674,496.2006,4765.0
2022-11-14 14:15:00,515.46,515.84,515.09,515.8,6730.0,496.2487,496.6146,495.8925,496.5761,6730.0
2022-11-14 14:20:00,515.69,516.0,515.49,516.0,4296.0,496.4702,496.7686,496.2776,496.7686,4296.0
2022-11-14 14:25:00,515.88,516.35,515.77,516.35,4608.0,496.6531,497.1056,496.5472,497.1056,4608.0
2022-11-14 14:30:00,516.37,516.49,515.95,516.08,3800.0,497.1248,497.2403,496.7205,496.8456,3800.0
2022-11-14 14:35:00,516.11,516.39,515.78,515.95,4321.0,496.8745,497.1441,496.5568,496.7205,4321.0
2022-11-14 14:40:00,515.8,516.14,515.33,515.42,7699.0,496.5761,496.9034,496.1236,496.2102,7699.0
2022-11-14 14:45:00,515.59,515.59,514.36,514.79,8446.0,496.3739,496.3739,495.1897,495.6037,8446.0
2022-11-14 14:50:00,514.81,515.34,514.58,515.14,4186.0,495.623,496.1332,495.4015,495.9407,4186.0
2022-11-14 14:55:00,515.14,515.15,514.29,514.34,8148.0,495.9407,495.9503,495.1223,495.1705,8148.0
2022-11-14 15:00:00,514.53,514.9,514.53,514.9,3931.0,495.3534,495.7096,495.3534,495.7096,3931.0
2022-11-14 15:05:00,515.21,515.65,515.21,515.21,3754.0,496.008,496.4316,496.008,496.008,3754.0
2022-11-14 15:10:00,514.97,515.15,513.64,513.8,7114.0,495.777,495.9503,494.4966,494.6506,7114.0
2022-11-14 15:15:00,513.75,514.13,513.41,514.01,6976.0,494.6025,494.9683,494.2751,494.8528,6976.0
2022-11-14 15:20:00,514.1,514.58,513.99,514.32,8347.0,494.9394,495.4015,494.8335,495.1512,8347.0
2022-11-14 15:25:00,514.33,514.6,514.18,514.24,4378.0,495.1608,495.4208,495.0164,495.0742,4378.0
2022-11-14 15:30:00,514.18,514.2,513.47,513.6,4647.0,495.0164,495.0357,494.3329,494.4581,4647.0
2022-11-14 15:35:00,513.6,514.01,513.4,513.79,6241.0,494.4581,494.8528,494.2655,494.641,6241.0
2022-11-14 15:40:00,513.85,513.89,512.91,512.91,5680.0,494.6987,494.7372,493.7938,493.7938,5680.0
2022-11-14 15:45:00,512.96,513.11,511.91,512.17,11259.0,493.8419,493.9863,492.831,493.0813,11259.0
2022-11-14 15:50:00,512.12,512.12,510.4,510.57,27013.0,493.0332,493.0332,491.3773,491.541,27013.0
2022-11-14 15:55:00,510.38,510.55,509.42,509.72,70199.0,491.3581,491.5217,490.4338,490.7227,70199.0
2022-11-15 09:30:00,520.0,525.35,520.0,523.91,70712.0,500.6195,505.7701,500.6195,504.3838,70712.0
2022-11-15 09:35:00,524.2,526.88,523.86,526.58,35834.0,504.663,507.2431,504.3357,506.9543,35834.0
2022-11-15 09:40:00,526.5,528.44,526.16,527.8,28068.0,506.8773,508.745,506.5499,508.1288,28068.0
2022-11-15 09:45:00,527.47,527.99,524.61,525.8,21499.0,507.8111,508.3117,505.0577,506.2034,21499.0
2022-11-15 09:50:00,525.52,526.18,524.96,525.36,10491.0,505.9338,506.5692,505.3947,505.7798,10491.0
2022-11-15 09:55:00,525.39,526.89,525.16,526.52,10453.0,505.8086,507.2527,505.5872,506.8965,10453.0
2022-11-15 10:00:00,526.6,527.65,526.26,526.71,23818.0,506.9735,507.9844,506.6462,507.0794,23818.0
2022-11-15 10:05:00,526.49,526.68,524.64,524.76,18969.0,506.8676,507.0506,505.0866,505.2021,18969.0
2022-11-15 10:10:00,524.56,525.05,523.65,523.91,8377.0,505.0096,505.4813,504.1335,504.3838,8377.0
2022-11-15 10:15:00,523.81,524.55,523.59,523.98,7402.0,504.2875,504.9999,504.0757,504.4512,7402.0
2022-11-15 10:20:00,523.86,526.13,523.85,526.13,7242.0,504.3357,506.5211,504.326,506.5211,7242.0
2022-11-15 10:25:00,526.18,526.48,525.26,525.71,8600.0,506.5692,506.858,505.6835,506.1167,8600.0
2022-11-15 10:30:00,525.64,527.0,525.59,526.94,4569.0,506.0493,507.3586,506.0012,507.3009,4569.0
2022-11-15 10:35:00,526.69,526.88,525.87,526.87,10540.0,507.0602,507.2431,506.2707,507.2335,10540.0
2022-11-15 10:40:00,526.78,527.46,526.17,527.23,8645.0,507.1468,507.8015,506.5596,507.5801,8645.0
2022-11-15 10:45:00,527.39,527.89,526.15,526.83,7796.0,507.7341,508.2155,506.5403,507.195,7796.0
2022-11-15 10:50:00,526.62,528.19,526.21,528.19,13720.0,506.9928,508.5043,506.5981,508.5043,13720.0
2022-11-15 10:55:00,528.09,528.74,527.61,528.25,15629.0,508.408,509.0338,507.9459,508.562,15629.0
2022-11-15 11:00:00,528.09,528.16,525.72,525.83,15713.0,508.408,508.4754,506.1263,506.2322,15713.0
2022-11-15 11:05:00,525.91,526.13,525.35,525.35,8464.0,506.3093,506.5211,505.7701,505.7701,8464.0
2022-11-15 11:10:00,525.03,525.84,524.9,525.27,7013.0,505.4621,506.2419,505.3369,505.6931,7013.0
2022-11-15 11:15:00,525.51,526.22,525.07,525.31,7921.0,505.9242,506.6077,505.5006,505.7316,7921.0
2022-11-15 11:20:00,525.5,526.25,525.47,525.85,9787.0,505.9145,506.6366,505.8857,506.2515,9787.0
2022-11-15 11:25:00,525.85,525.9,525.4,525.59,6130.0,506.2515,506.2996,505.8183,506.0012,6130.0
2022-11-15 11:30:00,525.81,528.92,525.81,528.92,11454.0,506.213,509.2071,506.213,509.2071,11454.0
2022-11-15 11:35:00,529.0,529.07,527.62,528.54,8276.0,509.2841,509.3515,507.9555,508.8412,8276.0
2022-11-15 11:40:00,528.75,528.83,528.14,528.29,8978.0,509.0434,509.1204,508.4561,508.6006,8978.0
2022-11-15 11:45:00,528.2,528.62,528.04,528.37,3742.0,508.5139,508.9183,508.3599,508.6776,3742.0
2022-11-15 11:50:00,528.41,529.6,528.23,529.48,7658.0,508.7161,509.8617,508.5428,509.7462,7658.0
2022-11-15 11:55:00,529.5,529.8,529.24,529.49,8032.0,509.7655,510.0543,509.5151,509.7558,8032.0
2022-11-15 12:00:00,529.55,529.55,528.04,528.25,12477.0,509.8136,509.8136,508.3599,508.562,12477.0
2022-11-15 12:05:00,528.21,529.17,527.39,528.88,9590.0,508.5235,509.4478,507.7341,509.1686,9590.0
2022-11-15 12:10:00,529.12,529.5,528.26,528.26,3902.0,509.3996,509.7655,508.5717,508.5717,3902.0
2022-11-15 12:15:00,528.25,528.25,527.21,527.78,5659.0,508.562,508.562,507.5608,508.1096,5659.0
2022-11-15 12:20:00,527.59,527.68,526.58,527.06,9208.0,507.9266,508.0133,506.9543,507.4164,9208.0
2022-11-15 12:25:00,527.15,527.16,526.28,526.48,24834.0,507.503,507.5127,506.6655,506.858,24834.0
2022-11-15 12:30:00,526.53,527.99,526.41,527.36,8601.0,506.9061,508.3117,506.7906,507.7052,8601.0
2022-11-15 12:35:00,527.45,527.53,527.0,527.25,3902.0,507.7919,507.8689,507.3586,507.5993,3902.0
2022-11-15 12:40:00,527.26,527.67,525.9,526.17,6648.0,507.6089,508.0037,506.2996,506.5596,6648.0
2022-11-15 12:45:00,526.26,527.29,525.9,527.11,3899.0,506.6462,507.6378,506.2996,507.4645,3899.0
2022-11-15 12:50:00,527.0,527.17,526.91,526.97,2140.0,507.3586,507.5223,507.272,507.3297,2140.0
2022-11-15 12:55:00,527.24,527.41,526.94,527.3,3572.0,507.5897,507.7534,507.3009,507.6475,3572.0
2022-11-15 13:00:00,527.25,527.62,526.98,527.48,7487.0,507.5993,507.9555,507.3394,507.8207,7487.0
2022-11-15 13:05:00,527.38,527.38,526.76,526.76,5395.0,507.7245,507.7245,507.1276,507.1276,5395.0
2022-11-15 13:10:00,526.8,526.8,526.18,526.53,3761.0,507.1661,507.1661,506.5692,506.9061,3761.0
2022-11-15 13:15:00,526.47,526.47,524.72,524.79,6113.0,506.8484,506.8484,505.1636,505.231,6113.0
2022-11-15 13:20:00,524.87,524.91,523.73,524.67,18673.0,505.308,505.3465,504.2105,505.1155,18673.0
2022-11-15 13:25:00,524.69,525.24,523.22,523.63,15244.0,505.1347,505.6642,503.7195,504.1142,15244.0
2022-11-15 13:30:00,523.33,524.39,523.14,523.8,15178.0,503.8254,504.8459,503.6425,504.2779,15178.0
2022-11-15 13:35:00,523.78,524.52,523.33,523.87,20641.0,504.2586,504.9711,503.8254,504.3453,20641.0
2022-11-15 13:40:00,523.98,525.97,522.6,525.51,23823.0,504.4512,506.367,503.1226,505.9242,23823.0
2022-11-15 13:45:00,525.42,526.25,523.98,524.12,7915.0,505.8375,506.6366,504.4512,504.586,7915.0
2022-11-15 13:50:00,523.78,525.14,523.78,525.14,5559.0,504.2586,505.568,504.2586,505.568,5559.0
2022-11-15 13:55:00,524.71,525.82,524.69,524.91,4304.0,505.154,506.2226,505.1347,505.3465,4304.0
2022-11-15 14:00:00,524.92,525.09,523.42,523.58,7226.0,505.3562,505.5198,503.9121,504.0661,7226.0
2022-11-15 14:05:00,523.41,525.5,523.41,525.5,9321.0,503.9024,505.9145,503.9024,505.9145,9321.0
2022-11-15 14:10:00,525.99,527.75,525.99,526.9,8010.0,506.3863,508.0807,506.3863,507.2624,8010.0
2022-11-15 14:15:00,526.42,526.93,525.78,526.77,7267.0,506.8002,507.2912,506.1841,507.1372,7267.0
2022-11-15 14:20:00,527.0,528.35,527.0,528.13,6087.0,507.3586,508.6583,507.3586,508.4465,6087.0
2022-11-15 14:25:00,528.03,528.21,527.05,527.64,10131.0,508.3502,508.5235,507.4068,507.9748,10131.0
2022-11-15 14:30:00,527.8,527.96,526.67,526.74,9208.0,508.1288,508.2829,507.0409,507.1083,9208.0
2022-11-15 14:35:00,526.64,528.16,526.39,527.41,5880.0,507.012,508.4754,506.7714,507.7534,5880.0
2022-11-15 14:40:00,527.63,528.15,527.31,527.4,4621.0,507.9652,508.4658,507.6571,507.7437,4621.0
2022-11-15 14:45:00,527.59,528.0,526.83,527.05,5285.0,507.9266,508.3214,507.195,507.4068,5285.0
2022-11-15 14:50:00,526.78,527.41,526.78,527.17,6285.0,507.1468,507.7534,507.1468,507.5223,6285.0
2022-11-15 14:55:00,527.08,528.7,526.86,528.1,9980.0,507.4356,508.9953,507.2238,508.4176,9980.0
2022-11-15 15:00:00,528.09,529.27,528.09,529.06,5207.0,508.408,509.544,508.408,509.3419,5207.0
2022-11-15 15:05:00,529.04,529.04,528.03,528.71,6891.0,509.3226,509.3226,508.3502,509.0049,6891.0
2022-11-15 15:10:00,528.8,529.27,528.61,528.96,5687.0,509.0915,509.544,508.9086,509.2456,5687.0
2022-11-15 15:15:00,528.95,529.7,528.88,529.22,11224.0,509.236,509.958,509.1686,509.4959,11224.0
2022-11-15 15:20:00,529.19,529.79,528.97,529.39,9827.0,509.467,510.0446,509.2552,509.6596,9827.0
2022-11-15 15:25:00,529.35,529.49,528.95,529.07,9707.0,509.621,509.7558,509.236,509.3515,9707.0
2022-11-15 15:30:00,529.02,529.03,527.07,527.07,9841.0,509.3033,509.313,507.426,507.426,9841.0
2022-11-15 15:35:00,527.1,528.56,527.1,528.48,27312.0,507.4549,508.8605,507.4549,508.7835,27312.0
2022-11-15 15:40:00,528.51,528.85,528.31,528.66,23200.0,508.8124,509.1397,508.6198,508.9568,23200.0
2022-11-15 15:45:00,528.63,528.63,527.14,527.29,20788.0,508.9279,508.9279,507.4934,507.6378,20788.0
2022-11-15 15:50:00,527.2,527.4,525.76,526.04,36131.0,507.5512,507.7437,506.1648,506.4344,36131.0
2022-11-15 15:55:00,525.62,526.78,525.4,526.64,104741.0,506.0301,507.1468,505.8183,507.012,104741.0
2022-11-16 09:30:00,521.19,528.56,520.17,528.36,63403.0,501.7652,508.8605,500.7832,508.6679,63403.0
2022-11-16 09:35:00,527.94,527.94,525.43,526.36,19789.0,508.2636,508.2636,505.8471,506.7425,19789.0
2022-11-16 09:40:00,526.54,528.55,526.07,527.55,12050.0,506.9158,508.8509,506.4633,507.8881,12050.0
2022-11-16 09:45:00,527.5,528.15,526.09,526.68,8315.0,507.84,508.4658,506.4825,507.0506,8315.0
2022-11-16 09:50:00,526.96,526.96,524.95,525.08,16445.0,507.3201,507.3201,505.385,505.5102,16445.0
2022-11-16 09:55:00,525.0,525.5,524.31,525.5,19267.0,505.4332,505.9145,504.7689,505.9145,19267.0
2022-11-16 10:00:00,525.26,526.22,525.0,525.36,11943.0,505.6835,506.6077,505.4332,505.7798,11943.0
2022-11-16 10:05:00,525.25,526.29,523.09,523.55,12244.0,505.6739,506.6751,503.5944,504.0372,12244.0
2022-11-16 10:10:00,523.98,524.56,523.34,523.96,5726.0,504.4512,505.0096,503.835,504.4319,5726.0
2022-11-16 10:15:00,523.87,523.87,522.69,523.01,12230.0,504.3453,504.3453,503.2093,503.5173,12230.0
2022-11-16 10:20:00,523.01,523.65,522.99,523.07,5651.0,503.5173,504.1335,503.4981,503.5751,5651.0
2022-11-16 10:25:00,523.09,524.14,523.09,523.42,5814.0,503.5944,504.6052,503.5944,503.9121,5814.0
2022-11-16 10:30:00,523.39,524.83,522.87,524.39,12701.0,503.8832,505.2695,503.3826,504.8459,12701.0
2022-11-16 10:35:00,524.48,524.48,522.6,522.8,6633.0,504.9326,504.9326,503.1226,503.3152,6633.0
2022-11-16 10:40:00,523.05,523.3,522.29,522.33,6545.0,503.5558,503.7965,502.8242,502.8627,6545.0
2022-11-16 10:45:00,522.29,522.4,521.82,522.06,13605.0,502.8242,502.9301,502.3717,502.6027,13605.0
2022-11-16 10:50:00,521.69,521.92,521.07,521.31,9043.0,502.2465,502.468,501.6496,501.8807,9043.0
2022-11-16 10:55:00,521.2,521.91,521.15,521.38,5958.0,501.7748,502.4583,501.7267,501.9481,5958.0
2022-11-16 11:00:00,521.49,521.87,521.25,521.47,8545.0,502.054,502.4198,501.8229,502.0347,8545.0
2022-11-16 11:05:00,521.42,521.87,520.66,520.66,7158.0,501.9866,502.4198,501.2549,501.2549,7158.0
2022-11-16 11:10:00,520.78,521.57,520.5,521.5,4670.0,501.3705,502.131,501.1009,502.0636,4670.0
2022-11-16 11:15:00,521.38,521.82,521.11,521.59,4813.0,501.9481,502.3717,501.6882,502.1503,4813.0
2022-11-16 11:20:00,521.98,522.65,521.91,522.03,7776.0,502.5257,503.1708,502.4583,502.5739,7776.0
2022-11-16 11:25:00,521.92,522.12,521.44,521.68,6168.0,502.468,502.6605,502.0059,502.2369,6168.0
2022-11-16 11:30:00,521.56,522.17,521.51,521.86,6352.0,502.1214,502.7086,502.0732,502.4102,6352.0
2022-11-16 11:35:00,521.92,522.15,521.65,522.09,2624.0,502.468,502.6894,502.208,502.6316,2624.0
2022-11-16 11:40:00,522.18,523.14,522.09,522.99,4058.0,502.7183,503.6425,502.6316,503.4981,4058.0
2022-11-16 11:45:00,523.27,523.78,523.14,523.7,7721.0,503.7676,504.2586,503.6425,504.1816,7721.0
2022-11-16 11:50:00,523.5,523.97,523.45,523.55,3000.0,503.9891,504.4416,503.9409,504.0372,3000.0
2022-11-16 11:55:00,523.74,525.23,523.65,524.58,8463.0,504.2201,505.6546,504.1335,505.0288,8463.0
2022-11-16 12:00:00,524.29,524.44,523.78,524.44,7510.0,504.7496,504.894,504.2586,504.894,7510.0
2022-11-16 12:05:00,524.33,525.14,524.25,525.02,7560.0,504.7881,505.568,504.7111,505.4524,7560.0
2022-11-16 12:10:00,524.86,525.06,524.32,524.91,8890.0,505.2984,505.4909,504.7785,505.3465,8890.0
2022-11-16 12:15:00,525.0,525.21,524.69,524.95,4454.0,505.4332,505.6353,505.1347,505.385,4454.0
2022-11-16 12:20:00,525.06,525.31,524.32,524.85,7544.0,505.4909,505.7316,504.7785,505.2888,7544.0
2022-11-16 12:25:00,524.91,525.36,524.47,525.17,2856.0,505.3465,505.7798,504.9229,505.5968,2856.0
2022-11-16 12:30:00,524.87,525.38,524.7,525.38,3149.0,505.308,505.799,505.1444,505.799,3149.0
2022-11-16 12:35:00,525.56,525.68,525.0,525.09,3000.0,505.9723,506.0878,505.4332,505.5198,3000.0
2022-11-16 12:40:00,525.12,526.53,525.11,526.53,4700.0,505.5487,506.9061,505.5391,506.9061,4700.0
2022-11-16 12:45:00,526.57,527.5,526.24,526.24,5906.0,506.9447,507.84,506.627,506.627,5906.0
2022-11-16 12:50:00,526.33,527.13,526.01,526.01,4600.0,506.7136,507.4838,506.4055,506.4055,4600.0
2022-11-16 12:55:00,526.15,526.27,525.57,525.95,3148.0,506.5403,506.6558,505.9819,506.3478,3148.0
2022-11-16 13:00:00,525.7,526.4,525.41,526.31,6016.0,506.1071,506.781,505.8279,506.6943,6016.0
2022-11-16 13:05:00,526.17,526.43,525.84,525.84,2950.0,506.5596,506.8099,506.2419,506.2419,2950.0
2022-11-16 13:10:00,526.14,526.29,525.92,526.04,4460.0,506.5307,506.6751,506.3189,506.4344,4460.0
2022-11-16 13:15:00,526.11,526.19,525.68,525.76,5639.0,506.5018,506.5788,506.0878,506.1648,5639.0
2022-11-16 13:20:00,525.75,526.21,525.69,525.82,3116.0,506.1552,506.5981,506.0975,506.2226,3116.0
2022-11-16 13:25:00,525.76,526.29,525.61,525.71,4406.0,506.1648,506.6751,506.0204,506.1167,4406.0
2022-11-16 13:30:00,525.75,525.92,524.63,524.67,5664.0,506.1552,506.3189,505.077,505.1155,5664.0
2022-11-16 13:35:00,524.8,525.6,524.58,525.59,7390.0,505.2406,506.0108,505.0288,506.0012,7390.0
2022-11-16 13:40:00,525.5,526.77,525.47,526.51,5767.0,505.9145,507.1372,505.8857,506.8869,5767.0
2022-11-16 13:45:00,526.57,526.75,526.37,526.46,6280.0,506.9447,507.1179,506.7521,506.8388,6280.0
2022-11-16 13:50:00,526.43,526.85,526.43,526.68,6462.0,506.8099,507.2142,506.8099,507.0506,6462.0
2022-11-16 13:55:00,526.73,526.99,525.87,525.92,4512.0,507.0987,507.349,506.2707,506.3189,4512.0
2022-11-16 14:00:00,525.97,526.15,525.5,526.01,6687.0,506.367,506.5403,505.9145,506.4055,6687.0
2022-11-16 14:05:00,525.97,526.14,525.61,526.11,2766.0,506.367,506.5307,506.0204,506.5018,2766.0
2022-11-16 14:10:00,525.93,526.13,525.72,525.98,3420.0,506.3285,506.5211,506.1263,506.3766,3420.0
2022-11-16 14:15:00,526.12,526.12,525.26,525.39,3424.0,506.5114,506.5114,505.6835,505.8086,3424.0
2022-11-16 14:20:00,525.4,525.69,525.24,525.61,11162.0,505.8183,506.0975,505.6642,506.0204,11162.0
2022-11-16 14:25:00,525.61,525.65,524.89,525.06,2695.0,506.0204,506.0589,505.3273,505.4909,2695.0
2022-11-16 14:30:00,524.88,524.88,523.46,523.98,4648.0,505.3176,505.3176,503.9506,504.4512,4648.0
2022-11-16 14:35:00,523.88,525.09,523.81,524.38,5833.0,504.3549,505.5198,504.2875,504.8363,5833.0
2022-11-16 14:40:00,524.57,525.04,524.38,524.41,4418.0,505.0192,505.4717,504.8363,504.8652,4418.0
2022-11-16 14:45:00,524.52,524.54,523.91,524.09,6714.0,504.9711,504.9903,504.3838,504.5571,6714.0
2022-11-16 14:50:00,524.11,524.67,523.96,524.14,7750.0,504.5763,505.1155,504.4319,504.6052,7750.0
2022-11-16 14:55:00,524.26,525.09,524.23,524.93,5116.0,504.7208,505.5198,504.6919,505.3658,5116.0
2022-11-16 15:00:00,524.98,525.44,524.9,525.19,6514.0,505.4139,505.8568,505.3369,505.6161,6514.0
2022-11-16 15:05:00,525.19,525.45,524.34,524.68,12818.0,505.6161,505.8664,504.7978,505.1251,12818.0
2022-11-16 15:10:00,524.83,525.45,524.57,525.37,5784.0,505.2695,505.8664,505.0192,505.7894,5784.0
2022-11-16 15:15:00,525.38,525.62,524.9,524.9,10341.0,505.799,506.0301,505.3369,505.3369,10341.0
2022-11-16 15:20:00,525.07,525.5,524.97,525.4,10343.0,505.5006,505.9145,505.4043,505.8183,10343.0
2022-11-16 15:25:00,525.36,525.5,524.3,524.4,10148.0,505.7798,505.9145,504.7593,504.8555,10148.0
2022-11-16 15:30:00,524.31,524.61,523.76,523.76,9049.0,504.7689,505.0577,504.2394,504.2394,9049.0
2022-11-16 15:35:00,523.8,524.39,523.8,524.31,12089.0,504.2779,504.8459,504.2779,504.7689,12089.0
2022-11-16 15:40:00,524.35,525.04,523.98,524.61,20976.0,504.8074,505.4717,504.4512,505.0577,20976.0
2022-11-16 15:45:00,524.46,524.87,524.17,524.81,12404.0,504.9133,505.308,504.6341,505.2503,12404.0
2022-11-16 15:50:00,524.79,525.6,524.78,525.49,30874.0,505.231,506.0108,505.2214,505.9049,30874.0
2022-11-16 15:55:00,525.3,525.3,524.08,524.11,87051.0,505.722,505.722,504.5475,504.5763,87051.0
2022-11-17 09:30:00,518.81,519.25,513.69,513.87,73733.0,499.4739,499.8975,494.5447,494.718,73733.0
2022-11-17 09:35:00,514.22,516.6,513.65,516.56,12232.0,495.0549,497.3462,494.5062,497.3077,12232.0
2022-11-17 09:40:00,516.31,516.91,515.95,516.69,9398.0,497.067,497.6447,496.7205,497.4329,9398.0
2022-11-17 09:45:00,516.35,517.03,515.62,515.62,10551.0,497.1056,497.7602,496.4028,496.4028,10551.0
2022-11-17 09:50:00,515.32,516.01,515.2,515.85,4529.0,496.1139,496.7782,495.9984,496.6242,4529.0
2022-11-17 09:55:00,515.66,515.8,514.35,515.08,8769.0,496.4413,496.5761,495.1801,495.8829,8769.0
2022-11-17 10:00:00,515.03,515.53,514.5,515.27,8022.0,495.8348,496.3161,495.3245,496.0658,8022.0
2022-11-17 10:05:00,515.09,515.7,514.66,514.75,5753.0,495.8925,496.4798,495.4785,495.5652,5753.0
2022-11-17 10:10:00,514.65,514.9,513.61,513.8,25032.0,495.4689,495.7096,494.4677,494.6506,25032.0
2022-11-17 10:15:00,513.7,514.63,513.51,514.43,17935.0,494.5543,495.4497,494.3714,495.2571,17935.0
2022-11-17 10:20:00,514.59,515.47,514.08,514.28,12530.0,495.4112,496.2584,494.9202,495.1127,12530.0
2022-11-17 10:25:00,514.5,515.63,514.21,515.63,3450.0,495.3245,496.4124,495.0453,496.4124,3450.0
2022-11-17 10:30:00,515.84,516.39,515.66,516.12,7743.0,496.6146,497.1441,496.4413,496.8841,7743.0
2022-11-17 10:35:00,516.34,516.48,514.59,514.63,7545.0,497.0959,497.2307,495.4112,495.4497,7545.0
2022-11-17 10:40:00,514.67,514.89,514.03,514.3,8439.0,495.4882,495.7,494.872,495.132,8439.0
2022-11-17 10:45:00,514.25,514.41,513.81,514.26,11687.0,495.0838,495.2379,494.6602,495.0935,11687.0
2022-11-17 10:50:00,514.32,514.41,513.17,513.47,13401.0,495.1512,495.2379,494.0441,494.3329,13401.0
2022-11-17 10:55:00,513.25,513.9,513.22,513.58,6963.0,494.1211,494.7469,494.0922,494.4388,6963.0
2022-11-17 11:00:00,513.5,514.51,513.5,513.73,27593.0,494.3618,495.3341,494.3618,494.5832,27593.0
2022-11-17 11:05:00,513.78,514.82,513.26,513.26,5021.0,494.6313,495.6326,494.1307,494.1307,5021.0
2022-11-17 11:10:00,513.26,513.54,512.96,513.21,5736.0,494.1307,494.4003,493.8419,494.0826,5736.0
2022-11-17 11:15:00,513.17,514.07,513.15,513.81,12817.0,494.0441,494.9105,494.0248,494.6602,12817.0
2022-11-17 11:20:00,513.75,514.77,513.6,514.76,7107.0,494.6025,495.5844,494.4581,495.5748,7107.0
2022-11-17 11:25:00,514.76,515.32,514.49,514.55,19568.0,495.5748,496.1139,495.3149,495.3726,19568.0
2022-11-17 11:30:00,514.53,514.68,514.2,514.35,9624.0,495.3534,495.4978,495.0357,495.1801,9624.0
2022-11-17 11:35:00,514.5,514.62,514.22,514.47,2892.0,495.3245,495.44,495.0549,495.2956,2892.0
2022-11-17 11:40:00,514.52,515.2,514.52,515.02,10557.0,495.3438,495.9984,495.3438,495.8251,10557.0
2022-11-17 11:45:00,514.91,515.17,514.71,515.02,3347.0,495.7192,495.9695,495.5267,495.8251,3347.0
2022-11-17 11:50:00,514.76,515.13,514.44,514.79,4356.0,495.5748,495.931,495.2667,495.6037,4356.0
2022-11-17 11:55:00,515.01,516.23,515.01,516.11,12992.0,495.8155,496.99,495.8155,496.8745,12992.0
2022-11-17 12:00:00,516.3,516.76,516.03,516.76,11273.0,497.0574,497.5003,496.7975,497.5003,11273.0
2022-11-17 12:05:00,516.88,517.57,516.62,516.69,10995.0,497.6158,498.2801,497.3655,497.4329,10995.0
2022-11-17 12:10:00,516.71,517.24,516.59,517.05,4028.0,497.4521,497.9624,497.3366,497.7795,4028.0
2022-11-17 12:15:00,516.85,517.4,516.49,517.4,4818.0,497.5869,498.1164,497.2403,498.1164,4818.0
2022-11-17 12:20:00,517.5,517.5,516.94,517.25,4000.0,498.2127,498.2127,497.6736,497.972,4000.0
2022-11-17 12:25:00,517.4,517.61,517.05,517.43,4767.0,498.1164,498.3186,497.7795,498.1453,4767.0
2022-11-17 12:30:00,517.65,518.21,517.22,517.44,6411.0,498.3571,498.8962,497.9431,498.1549,6411.0
2022-11-17 12:35:00,517.47,518.26,517.47,518.1,4231.0,498.1838,498.9444,498.1838,498.7903,4231.0
2022-11-17 12:40:00,518.26,518.97,517.96,518.05,3564.0,498.9444,499.6279,498.6556,498.7422,3564.0
2022-11-17 12:45:00,518.3,518.62,518.17,518.47,5081.0,498.9829,499.291,498.8577,499.1465,5081.0
2022-11-17 12:50:00,518.96,519.78,518.96,519.61,9508.0,499.6183,500.4077,499.6183,500.2441,9508.0
2022-11-17 12:55:00,519.41,520.23,519.19,519.96,4715.0,500.0515,500.841,499.8397,500.581,4715.0
2022-11-17 13:00:00,519.85,520.25,519.55,519.55,4725.0,500.4751,500.8602,500.1863,500.1863,4725.0
2022-11-17 13:05:00,519.55,519.86,519.0,519.09,3299.0,500.1863,500.4847,499.6568,499.7434,3299.0
2022-11-17 13:10:00,519.13,519.77,518.97,519.37,3700.0,499.7819,500.3981,499.6279,500.013,3700.0
2022-11-17 13:15:00,519.59,520.86,519.5,520.73,9629.0,500.2248,501.4475,500.1382,501.3223,9629.0
2022-11-17 13:20:00,520.51,520.84,519.93,520.03,5636.0,501.1105,501.4282,500.5521,500.6484,5636.0
2022-11-17 13:25:00,520.05,520.12,519.75,519.85,2705.0,500.6677,500.735,500.3788,500.4751,2705.0
2022-11-17 13:30:00,519.72,519.91,519.06,519.25,4818.0,500.35,500.5329,499.7146,499.8975,4818.0
2022-11-17 13:35:00,519.39,520.17,519.33,519.67,4296.0,500.0323,500.7832,499.9745,500.3018,4296.0
2022-11-17 13:40:00,519.8,519.96,519.14,519.29,6475.0,500.427,500.581,499.7916,499.936,6475.0
2022-11-17 13:45:00,519.16,519.18,518.23,518.47,12077.0,499.8108,499.8301,498.9155,499.1465,12077.0
2022-11-17 13:50:00,518.49,518.5,517.93,518.05,7386.0,499.1658,499.1754,498.6267,498.7422,7386.0
2022-11-17 13:55:00,518.1,519.17,517.85,519.0,8346.0,498.7903,499.8205,498.5497,499.6568,8346.0
2022-11-17 14:00:00,518.88,519.36,518.85,519.08,4551.0,499.5413,500.0034,499.5124,499.7338,4551.0
2022-11-17 14:05:00,519.06,519.11,518.28,518.48,8418.0,499.7146,499.7627,498.9636,499.1562,8418.0
2022-11-17 14:10:00,518.35,518.83,518.21,518.7,10118.0,499.031,499.4931,498.8962,499.368,10118.0
2022-11-17 14:15:00,518.64,518.8,518.17,518.5,6098.0,499.3102,499.4642,498.8577,499.1754,6098.0
2022-11-17 14:20:00,518.49,518.81,518.08,518.77,5698.0,499.1658,499.4739,498.7711,499.4354,5698.0
2022-11-17 14:25:00,518.92,519.11,518.34,518.81,8105.0,499.5798,499.7627,499.0214,499.4739,8105.0
2022-11-17 14:30:00,518.71,519.05,518.67,518.73,3464.0,499.3776,499.7049,499.3391,499.3969,3464.0
2022-11-17 14:35:00,518.62,518.99,518.26,518.71,7226.0,499.291,499.6472,498.9444,499.3776,7226.0
2022-11-17 14:40:00,518.7,518.77,517.28,517.9,5909.0,499.368,499.4354,498.0009,498.5978,5909.0
2022-11-17 14:45:00,517.73,517.9,517.01,517.89,4162.0,498.4341,498.5978,497.741,498.5882,4162.0
2022-11-17 14:50:00,518.0,518.08,517.54,518.0,6827.0,498.6941,498.7711,498.2512,498.6941,6827.0
2022-11-17 14:55:00,518.03,518.48,517.71,518.13,3542.0,498.7229,499.1562,498.4149,498.8192,3542.0
2022-11-17 15:00:00,518.13,518.64,517.65,518.21,5829.0,498.8192,499.3102,498.3571,498.8962,5829.0
2022-11-17 15:05:00,518.16,518.74,517.85,518.14,6381.0,498.8481,499.4065,498.5497,498.8288,6381.0
2022-11-17 15:10:00,517.97,518.17,517.72,517.73,10136.0,498.6652,498.8577,498.4245,498.4341,10136.0
2022-11-17 15:15:00,517.83,518.46,517.56,518.03,15059.0,498.5304,499.1369,498.2705,498.7229,15059.0
2022-11-17 15:20:00,517.97,518.44,517.68,518.11,7961.0,498.6652,499.1177,498.386,498.8,7961.0
2022-11-17 15:25:00,518.11,518.6,518.05,518.22,8256.0,498.8,499.2717,498.7422,498.9059,8256.0
2022-11-17 15:30:00,518.28,519.08,518.26,518.88,7973.0,498.9636,499.7338,498.9444,499.5413,7973.0
2022-11-17 15:35:00,518.75,518.92,518.39,518.66,5188.0,499.4161,499.5798,499.0695,499.3295,5188.0
2022-11-17 15:40:00,518.69,519.33,518.56,519.06,9363.0,499.3583,499.9745,499.2332,499.7146,9363.0
2022-11-17 15:45:00,519.22,520.8,519.2,520.74,11956.0,499.8686,501.3897,499.8493,501.3319,11956.0
2022-11-17 15:50:00,520.74,521.02,519.76,519.89,20110.0,501.3319,501.6015,500.3885,500.5136,20110.0
2022-11-17 15:55:00,519.88,521.79,519.69,521.35,77931.0,500.504,502.3428,500.3211,501.9192,77931.0
2022-11-18 09:30:00,526.87,529.54,526.19,526.34,119702.0,507.2335,509.804,506.5788,506.7232,119702.0
2022-11-18 09:35:00,526.82,526.88,525.0,525.6,8210.0,507.1853,507.2431,505.4332,506.0108,8210.0
2022-11-18 09:40:00,525.48,525.55,524.57,525.02,6773.0,505.8953,505.9627,505.0192,505.4524,6773.0
2022-11-18 09:45:00,525.11,525.89,524.25,524.36,8528.0,505.5391,506.29,504.7111,504.817,8528.0
2022-11-18 09:50:00,524.06,525.31,524.06,525.25,8309.0,504.5282,505.7316,504.5282,505.6739,8309.0
2022-11-18 09:55:00,525.26,526.1,525.26,525.52,4988.0,505.6835,506.4922,505.6835,505.9338,4988.0
2022-11-18 10:00:00,525.36,525.58,524.66,524.86,7675.0,505.7798,505.9916,505.1058,505.2984,7675.0
2022-11-18 10:05:00,524.72,525.37,524.71,525.04,5895.0,505.1636,505.7894,505.154,505.4717,5895.0
2022-11-18 10:10:00,525.33,525.72,524.94,524.94,4979.0,505.7509,506.1263,505.3754,505.3754,4979.0
2022-11-18 10:15:00,524.84,525.1,524.31,524.31,3990.0,505.2791,505.5294,504.7689,504.7689,3990.0
2022-11-18 10:20:00,524.12,524.99,524.12,524.48,2533.0,504.586,505.4235,504.586,504.9326,2533.0
2022-11-18 10:25:00,524.29,524.29,522.01,523.45,5620.0,504.7496,504.7496,502.5546,503.9409,5620.0
2022-11-18 10:30:00,523.33,523.86,523.33,523.42,6222.0,503.8254,504.3357,503.8254,503.9121,6222.0
2022-11-18 10:35:00,523.59,523.77,523.17,523.38,7495.0,504.0757,504.249,503.6714,503.8735,7495.0
2022-11-18 10:40:00,523.39,523.58,523.2,523.28,5848.0,503.8832,504.0661,503.7003,503.7773,5848.0
2022-11-18 10:45:00,523.2,523.22,522.24,523.04,3776.0,503.7003,503.7195,502.776,503.5462,3776.0
2022-11-18 10:50:00,523.04,523.1,522.18,522.64,3115.0,503.5462,503.604,502.7183,503.1611,3115.0
2022-11-18 10:55:00,522.79,522.79,521.0,521.22,6106.0,503.3055,503.3055,501.5823,501.7941,6106.0
2022-11-18 11:00:00,521.51,521.61,520.2,520.5,6288.0,502.0732,502.1695,500.8121,501.1009,6288.0
2022-11-18 11:05:00,520.52,521.0,520.37,520.58,6038.0,501.1201,501.5823,500.9757,501.1779,6038.0
2022-11-18 11:10:00,520.52,520.65,520.2,520.48,6981.0,501.1201,501.2453,500.8121,501.0816,6981.0
2022-11-18 11:15:00,520.29,521.5,520.18,521.47,17368.0,500.8987,502.0636,500.7928,502.0347,17368.0
2022-11-18 11:20:00,521.42,521.85,521.39,521.66,4213.0,501.9866,502.4006,501.9577,502.2177,4213.0
2022-11-18 11:25:00,521.67,522.14,521.35,522.11,5478.0,502.2273,502.6798,501.9192,502.6509,5478.0
2022-11-18 11:30:00,522.12,522.54,521.87,521.93,8957.0,502.6605,503.0649,502.4198,502.4776,8957.0
2022-11-18 11:35:00,521.81,521.99,521.12,521.12,5165.0,502.3621,502.5354,501.6978,501.6978,5165.0
2022-11-18 11:40:00,521.12,521.36,520.83,521.36,4279.0,501.6978,501.9288,501.4186,501.9288,4279.0
2022-11-18 11:45:00,521.18,521.18,520.2,520.25,7596.0,501.7555,501.7555,500.8121,500.8602,7596.0
2022-11-18 11:50:00,520.2,520.43,519.73,519.97,3821.0,500.8121,501.0335,500.3596,500.5906,3821.0
2022-11-18 11:55:00,519.99,520.79,519.98,520.67,2206.0,500.6099,501.3801,500.6003,501.2646,2206.0
2022-11-18 12:00:00,520.36,520.61,520.14,520.14,1500.0,500.9661,501.2068,500.7543,500.7543,1500.0
2022-11-18 12:05:00,520.35,520.49,519.88,520.05,4249.0,500.9565,501.0913,500.504,500.6677,4249.0
2022-11-18 12:10:00,519.76,520.06,519.5,519.63,3456.0,500.3885,500.6773,500.1382,500.2633,3456.0
2022-11-18 12:15:00,519.63,519.65,518.66,518.66,10462.0,500.2633,500.2826,499.3295,499.3295,10462.0
2022-11-18 12:20:00,518.56,518.8,518.19,518.22,8507.0,499.2332,499.4642,498.877,498.9059,8507.0
2022-11-18 12:25:00,518.31,519.36,518.31,519.36,4763.0,498.9925,500.0034,498.9925,500.0034,4763.0
2022-11-18 12:30:00,519.36,519.37,518.86,519.06,1864.0,500.0034,500.013,499.522,499.7146,1864.0
2022-11-18 12:35:00,519.21,519.91,519.08,519.85,3639.0,499.859,500.5329,499.7338,500.4751,3639.0
2022-11-18 12:40:00,519.94,520.03,519.84,519.85,2404.0,500.5618,500.6484,500.4655,500.4751,2404.0
2022-11-18 12:45:00,519.9,520.21,519.84,520.2,4006.0,500.5232,500.8217,500.4655,500.8121,4006.0
2022-11-18 12:50:00,520.22,520.81,520.07,520.55,12792.0,500.8313,501.3993,500.6869,501.149,12792.0
2022-11-18 12:55:00,520.64,521.29,520.62,521.29,2167.0,501.2357,501.8614,501.2164,501.8614,2167.0
2022-11-18 13:00:00,521.15,521.23,520.89,521.17,2984.0,501.7267,501.8037,501.4764,501.7459,2984.0
2022-11-18 13:05:00,521.0,521.58,520.96,521.58,11747.0,501.5823,502.1406,501.5437,502.1406,11747.0
2022-11-18 13:10:00,521.72,522.07,521.53,521.62,6084.0,502.2754,502.6124,502.0925,502.1791,6084.0
2022-11-18 13:15:00,521.69,521.69,520.25,520.25,1700.0,502.2465,502.2465,500.8602,500.8602,1700.0
2022-11-18 13:20:00,520.11,520.38,519.62,520.38,3489.0,500.7254,500.9854,500.2537,500.9854,3489.0
2022-11-18 13:25:00,520.38,521.22,520.35,521.15,6856.0,500.9854,501.7941,500.9565,501.7267,6856.0
2022-11-18 13:30:00,521.01,521.42,521.01,521.27,3700.0,501.5919,501.9866,501.5919,501.8422,3700.0
2022-11-18 13:35:00,521.43,521.43,520.91,521.16,2900.0,501.9962,501.9962,501.4956,501.7363,2900.0
2022-11-18 13:40:00,521.24,521.24,519.98,520.14,3900.0,501.8133,501.8133,500.6003,500.7543,3900.0
2022-11-18 13:45:00,519.95,520.27,519.5,519.7,8126.0,500.5714,500.8795,500.1382,500.3307,8126.0
2022-11-18 13:50:00,519.43,519.67,519.35,519.52,4389.0,500.0708,500.3018,499.9937,500.1574,4389.0
2022-11-18 13:55:00,519.64,519.94,519.57,519.76,3393.0,500.2729,500.5618,500.2055,500.3885,3393.0
2022-11-18 14:00:00,519.62,520.66,519.57,520.66,8632.0,500.2537,501.2549,500.2055,501.2549,8632.0
2022-11-18 14:05:00,520.73,520.99,520.63,520.67,1900.0,501.3223,501.5726,501.226,501.2646,1900.0
2022-11-18 14:10:00,520.55,520.55,520.0,520.02,1479.0,501.149,501.149,500.6195,500.6388,1479.0
2022-11-18 14:15:00,520.12,520.8,519.97,519.97,5728.0,500.735,501.3897,500.5906,500.5906,5728.0
2022-11-18 14:20:00,519.87,520.14,519.72,519.85,3108.0,500.4944,500.7543,500.35,500.4751,3108.0
2022-11-18 14:25:00,519.62,519.98,519.32,519.61,3050.0,500.2537,500.6003,499.9649,500.2441,3050.0
2022-11-18 14:30:00,519.55,519.94,518.92,519.36,4782.0,500.1863,500.5618,499.5798,500.0034,4782.0
2022-11-18 14:35:00,519.44,519.44,518.84,519.35,3987.0,500.0804,500.0804,499.5028,499.9937,3987.0
2022-11-18 14:40:00,519.18,520.2,519.18,520.12,6520.0,499.8301,500.8121,499.8301,500.735,6520.0
2022-11-18 14:45:00,520.01,520.62,519.96,520.01,4075.0,500.6291,501.2164,500.581,500.6291,4075.0
2022-11-18 14:50:00,520.23,520.7,520.19,520.45,2480.0,500.841,501.2934,500.8024,501.0528,2480.0
2022-11-18 14:55:00,520.47,521.24,520.44,521.24,4000.0,501.072,501.8133,501.0431,501.8133,4000.0
2022-11-18 15:00:00,521.25,522.37,521.21,521.99,5096.0,501.8229,502.9012,501.7844,502.5354,5096.0
2022-11-18 15:05:00,522.22,522.48,521.94,522.41,4943.0,502.7568,503.0071,502.4872,502.9397,4943.0
2022-11-18 15:10:00,522.4,522.54,521.95,521.95,11530.0,502.9301,503.0649,502.4968,502.4968,11530.0
2022-11-18 15:15:00,521.91,521.91,521.14,521.31,4495.0,502.4583,502.4583,501.717,501.8807,4495.0
2022-11-18 15:20:00,521.16,521.32,520.79,521.32,4450.0,501.7363,501.8903,501.3801,501.8903,4450.0
2022-11-18 15:25:00,521.35,522.8,521.22,522.8,9837.0,501.9192,503.3152,501.7941,503.3152,9837.0
2022-11-18 15:30:00,522.9,522.9,522.35,522.35,6897.0,503.4114,503.4114,502.8819,502.8819,6897.0
2022-11-18 15:35:00,522.29,523.59,522.28,523.59,8963.0,502.8242,504.0757,502.8145,504.0757,8963.0
2022-11-18 15:40:00,523.51,524.0,523.36,523.98,14429.0,503.9987,504.4704,503.8543,504.4512,14429.0
2022-11-18 15:45:00,523.86,524.79,523.66,524.64,16075.0,504.3357,505.231,504.1431,505.0866,16075.0
2022-11-18 15:50:00,524.71,525.63,522.5,522.74,43206.0,505.154,506.0397,503.0263,503.2574,43206.0
2022-11-18 15:55:00,522.79,524.12,522.39,523.88,57790.0,503.3055,504.586,502.9204,504.3549,57790.0
2022-11-21 09:30:00,525.74,525.89,523.0,523.09,31911.0,506.1456,506.29,503.5077,503.5944,31911.0
2022-11-21 09:35:00,523.0,523.95,523.0,523.86,5608.0,503.5077,504.4223,503.5077,504.3357,5608.0
2022-11-21 09:40:00,523.42,525.4,523.38,524.33,8998.0,503.9121,505.8183,503.8735,504.7881,8998.0
2022-11-21 09:45:00,524.19,526.84,524.14,526.52,14191.0,504.6534,507.2046,504.6052,506.8965,14191.0
2022-11-21 09:50:00,526.54,527.28,525.1,525.13,11950.0,506.9158,507.6282,505.5294,505.5583,11950.0
2022-11-21 09:55:00,525.27,525.88,524.79,525.88,27505.0,505.6931,506.2804,505.231,506.2804,27505.0
2022-11-21 10:00:00,525.63,525.7,523.7,523.7,20913.0,506.0397,506.1071,504.1816,504.1816,20913.0
2022-11-21 10:05:00,523.71,523.71,522.63,522.86,8984.0,504.1912,504.1912,503.1515,503.3729,8984.0
2022-11-21 10:10:00,523.1,523.61,522.61,522.76,3916.0,503.604,504.095,503.1322,503.2767,3916.0
2022-11-21 10:15:00,522.83,523.51,522.82,523.31,4129.0,503.344,503.9987,503.3344,503.8062,4129.0
2022-11-21 10:20:00,523.17,523.69,522.41,523.38,8239.0,503.6714,504.172,502.9397,503.8735,8239.0
2022-11-21 10:25:00,523.34,524.08,523.34,523.82,2389.0,503.835,504.5475,503.835,504.2972,2389.0
2022-11-21 10:30:00,523.88,524.45,523.88,524.33,2927.0,504.3549,504.9037,504.3549,504.7881,2927.0
2022-11-21 10:35:00,524.47,524.97,524.34,524.97,2605.0,504.9229,505.4043,504.7978,505.4043,2605.0
2022-11-21 10:40:00,525.17,525.63,524.83,525.26,9057.0,505.5968,506.0397,505.2695,505.6835,9057.0
2022-11-21 10:45:00,525.26,525.71,524.79,525.56,3319.0,505.6835,506.1167,505.231,505.9723,3319.0
2022-11-21 10:50:00,525.39,525.61,525.27,525.3,2661.0,505.8086,506.0204,505.6931,505.722,2661.0
2022-11-21 10:55:00,525.48,527.05,525.34,526.72,10315.0,505.8953,507.4068,505.7605,507.0891,10315.0
2022-11-21 11:00:00,526.75,526.76,525.87,526.03,6159.0,507.1179,507.1276,506.2707,506.4248,6159.0
2022-11-21 11:05:00,526.28,526.52,525.94,525.94,4558.0,506.6655,506.8965,506.3381,506.3381,4558.0
2022-11-21 11:10:00,526.02,526.32,525.52,526.03,4141.0,506.4152,506.704,505.9338,506.4248,4141.0
2022-11-21 11:15:00,525.85,526.5,525.31,525.31,4228.0,506.2515,506.8773,505.7316,505.7316,4228.0
2022-11-21 11:20:00,525.33,525.7,525.32,525.43,2674.0,505.7509,506.1071,505.7412,505.8471,2674.0
2022-11-21 11:25:00,525.21,525.35,524.75,524.76,6153.0,505.6353,505.7701,505.1925,505.2021,6153.0
2022-11-21 11:30:00,524.93,525.07,524.36,524.68,4102.0,505.3658,505.5006,504.817,505.1251,4102.0
2022-11-21 11:35:00,524.77,525.33,524.46,524.46,1913.0,505.2117,505.7509,504.9133,504.9133,1913.0
2022-11-21 11:40:00,524.46,524.67,524.2,524.2,2056.0,504.9133,505.1155,504.663,504.663,2056.0
2022-11-21 11:45:00,524.49,524.68,524.15,524.17,10414.0,504.9422,505.1251,504.6149,504.6341,10414.0
2022-11-21 11:50:00,524.11,524.67,524.1,524.32,3408.0,504.5763,505.1155,504.5667,504.7785,3408.0
2022-11-21 11:55:00,524.39,524.39,523.12,523.29,4901.0,504.8459,504.8459,503.6232,503.7869,4901.0
2022-11-21 12:00:00,523.34,523.95,523.19,523.69,3503.0,503.835,504.4223,503.6906,504.172,3503.0
2022-11-21 12:05:00,523.64,523.86,523.45,523.71,1492.0,504.1239,504.3357,503.9409,504.1912,1492.0
2022-11-21 12:10:00,523.67,524.0,523.62,523.98,2179.0,504.1527,504.4704,504.1046,504.4512,2179.0
2022-11-21 12:15:00,523.98,524.3,523.9,524.3,3348.0,504.4512,504.7593,504.3742,504.7593,3348.0
2022-11-21 12:20:00,524.25,524.25,523.9,523.98,4023.0,504.7111,504.7111,504.3742,504.4512,4023.0
2022-11-21 12:25:00,523.99,524.2,523.56,523.78,6185.0,504.4608,504.663,504.0468,504.2586,6185.0
2022-11-21 12:30:00,523.8,524.17,523.65,524.07,4715.0,504.2779,504.6341,504.1335,504.5378,4715.0
2022-11-21 12:35:00,523.99,524.33,523.56,523.56,9201.0,504.4608,504.7881,504.0468,504.0468,9201.0
2022-11-21 12:40:00,523.7,524.14,523.59,523.95,2671.0,504.1816,504.6052,504.0757,504.4223,2671.0
2022-11-21 12:45:00,523.98,524.24,523.83,523.84,3102.0,504.4512,504.7015,504.3068,504.3164,3102.0
2022-11-21 12:50:00,523.69,523.69,523.13,523.46,6065.0,504.172,504.172,503.6329,503.9506,6065.0
2022-11-21 12:55:00,523.46,523.59,522.77,523.22,5851.0,503.9506,504.0757,503.2863,503.7195,5851.0
2022-11-21 13:00:00,523.4,524.33,523.33,524.09,7299.0,503.8928,504.7881,503.8254,504.5571,7299.0
2022-11-21 13:05:00,524.19,524.5,524.09,524.39,2306.0,504.6534,504.9518,504.5571,504.8459,2306.0
2022-11-21 13:10:00,524.35,525.2,524.3,525.09,3930.0,504.8074,505.6257,504.7593,505.5198,3930.0
2022-11-21 13:15:00,525.03,525.15,524.72,524.87,4051.0,505.4621,505.5776,505.1636,505.308,4051.0
2022-11-21 13:20:00,525.1,525.92,524.89,525.82,23022.0,505.5294,506.3189,505.3273,506.2226,23022.0
2022-11-21 13:25:00,525.98,526.28,525.69,526.15,4727.0,506.3766,506.6655,506.0975,506.5403,4727.0
2022-11-21 13:30:00,526.15,526.33,525.93,526.33,2601.0,506.5403,506.7136,506.3285,506.7136,2601.0
2022-11-21 13:35:00,526.32,526.82,525.91,526.67,14537.0,506.704,507.1853,506.3093,507.0409,14537.0
2022-11-21 13:40:00,526.64,526.88,526.57,526.76,2509.0,507.012,507.2431,506.9447,507.1276,2509.0
2022-11-21 13:45:00,526.61,526.69,526.04,526.2,5583.0,506.9832,507.0602,506.4344,506.5884,5583.0
2022-11-21 13:50:00,526.08,526.08,525.35,525.36,1688.0,506.4729,506.4729,505.7701,505.7798,1688.0
2022-11-21 13:55:00,525.41,525.54,525.0,525.0,6736.0,505.8279,505.953,505.4332,505.4332,6736.0
2022-11-21 14:00:00,524.98,525.86,524.97,525.86,1916.0,505.4139,506.2611,505.4043,506.2611,1916.0
2022-11-21 14:05:00,525.81,526.02,525.42,525.42,1700.0,506.213,506.4152,505.8375,505.8375,1700.0
2022-11-21 14:10:00,525.59,525.6,525.22,525.4,3045.0,506.0012,506.0108,505.645,505.8183,3045.0
2022-11-21 14:15:00,525.41,525.71,525.41,525.68,824.0,505.8279,506.1167,505.8279,506.0878,824.0
2022-11-21 14:20:00,525.17,525.17,524.55,524.58,2064.0,505.5968,505.5968,504.9999,505.0288,2064.0
2022-11-21 14:25:00,524.56,524.79,524.24,524.63,2792.0,505.0096,505.231,504.7015,505.077,2792.0
2022-11-21 14:30:00,524.34,524.64,524.22,524.32,1514.0,504.7978,505.0866,504.6822,504.7785,1514.0
2022-11-21 14:35:00,524.26,524.34,524.0,524.14,2957.0,504.7208,504.7978,504.4704,504.6052,2957.0
2022-11-21 14:40:00,524.27,524.28,523.36,523.36,5917.0,504.7304,504.74,503.8543,503.8543,5917.0
2022-11-21 14:45:00,523.56,523.83,523.32,523.77,3224.0,504.0468,504.3068,503.8158,504.249,3224.0
2022-11-21 14:50:00,523.61,524.59,523.61,524.59,2903.0,504.095,505.0385,504.095,505.0385,2903.0
2022-11-21 14:55:00,524.46,524.46,523.89,524.05,2744.0,504.9133,504.9133,504.3645,504.5186,2744.0
2022-11-21 15:00:00,523.84,524.05,523.51,524.04,2603.0,504.3164,504.5186,503.9987,504.509,2603.0
2022-11-21 15:05:00,524.06,524.07,523.68,523.88,1996.0,504.5282,504.5378,504.1624,504.3549,1996.0
2022-11-21 15:10:00,523.87,523.87,523.23,523.56,2581.0,504.3453,504.3453,503.7291,504.0468,2581.0
2022-11-21 15:15:00,523.52,523.93,523.45,523.76,3066.0,504.0083,504.4031,503.9409,504.2394,3066.0
2022-11-21 15:20:00,523.72,523.91,522.85,522.87,3315.0,504.2009,504.3838,503.3633,503.3826,3315.0
2022-11-21 15:25:00,522.86,522.86,522.26,522.76,7213.0,503.3729,503.3729,502.7953,503.2767,7213.0
2022-11-21 15:30:00,522.74,523.04,522.19,522.27,6352.0,503.2574,503.5462,502.7279,502.8049,6352.0
2022-11-21 15:35:00,522.35,522.43,522.08,522.31,6955.0,502.8819,502.959,502.622,502.8434,6955.0
2022-11-21 15:40:00,522.32,522.63,522.15,522.6,9969.0,502.8531,503.1515,502.6894,503.1226,9969.0
2022-11-21 15:45:00,522.71,523.14,522.71,523.1,6990.0,503.2285,503.6425,503.2285,503.604,6990.0
2022-11-21 15:50:00,523.13,523.91,523.04,523.54,16013.0,503.6329,504.3838,503.5462,504.0276,16013.0
2022-11-21 15:55:00,523.46,523.83,523.03,523.37,49996.0,503.9506,504.3068,503.5366,503.8639,49996.0
2022-11-22 09:30:00,529.96,530.0,527.37,528.22,78222.0,510.2083,510.2468,507.7148,508.5332,78222.0
2022-11-22 09:35:00,528.43,529.0,526.81,527.07,24253.0,508.7353,509.2841,507.1757,507.426,24253.0
2022-11-22 09:40:00,527.32,528.39,526.92,526.92,17591.0,507.6667,508.6968,507.2816,507.2816,17591.0
2022-11-22 09:45:00,526.89,528.35,526.88,527.2,21344.0,507.2527,508.6583,507.2431,507.5512,21344.0
2022-11-22 09:50:00,527.19,527.63,526.68,527.4,9896.0,507.5415,507.9652,507.0506,507.7437,9896.0
2022-11-22 09:55:00,527.19,528.16,527.13,528.07,9580.0,507.5415,508.4754,507.4838,508.3888,9580.0
2022-11-22 10:00:00,527.96,528.8,527.34,527.67,14003.0,508.2829,509.0915,507.686,508.0037,14003.0
2022-11-22 10:05:00,527.83,528.5,527.39,527.39,10358.0,508.1577,508.8027,507.7341,507.7341,10358.0
2022-11-22 10:10:00,527.3,527.69,526.86,527.46,5120.0,507.6475,508.0229,507.2238,507.8015,5120.0
2022-11-22 10:15:00,527.48,528.14,527.39,527.84,27088.0,507.8207,508.4561,507.7341,508.1673,27088.0
2022-11-22 10:20:00,528.02,528.07,527.53,527.7,5932.0,508.3406,508.3888,507.8689,508.0325,5932.0
2022-11-22 10:25:00,527.5,527.95,527.42,527.9,10038.0,507.84,508.2732,507.763,508.2251,10038.0
2022-11-22 10:30:00,527.87,528.4,527.42,528.0,10275.0,508.1962,508.7065,507.763,508.3214,10275.0
2022-11-22 10:35:00,528.0,528.1,527.51,527.63,5273.0,508.3214,508.4176,507.8496,507.9652,5273.0
2022-11-22 10:40:00,527.65,528.07,527.55,527.92,5663.0,507.9844,508.3888,507.8881,508.2443,5663.0
2022-11-22 10:45:00,528.1,528.82,527.85,528.81,8573.0,508.4176,509.1108,508.177,509.1012,8573.0
2022-11-22 10:50:00,528.9,529.16,528.11,528.38,11720.0,509.1878,509.4381,508.4273,508.6872,11720.0
2022-11-22 10:55:00,528.49,528.56,528.03,528.56,9345.0,508.7931,508.8605,508.3502,508.8605,9345.0
2022-11-22 11:00:00,528.58,528.86,527.96,528.32,4263.0,508.8797,509.1493,508.2829,508.6294,4263.0
2022-11-22 11:05:00,528.23,528.23,527.46,527.77,8671.0,508.5428,508.5428,507.8015,508.0999,8671.0
2022-11-22 11:10:00,527.75,528.0,527.59,527.66,6438.0,508.0807,508.3214,507.9266,507.994,6438.0
2022-11-22 11:15:00,527.87,528.35,527.54,528.35,5566.0,508.1962,508.6583,507.8785,508.6583,5566.0
2022-11-22 11:20:00,528.31,528.97,528.27,528.87,5844.0,508.6198,509.2552,508.5813,509.1589,5844.0
2022-11-22 11:25:00,528.89,529.47,528.89,529.21,5764.0,509.1782,509.7366,509.1782,509.4863,5764.0
2022-11-22 11:30:00,529.24,529.74,529.21,529.62,5834.0,509.5151,509.9965,509.4863,509.881,5834.0
2022-11-22 11:35:00,529.57,529.65,528.71,529.26,8641.0,509.8328,509.9099,509.0049,509.5344,8641.0
2022-11-22 11:40:00,529.14,529.67,529.03,529.65,5105.0,509.4189,509.9291,509.313,509.9099,5105.0
2022-11-22 11:45:00,529.6,530.83,529.44,530.69,25093.0,509.8617,511.0459,509.7077,510.9111,25093.0
2022-11-22 11:50:00,530.72,531.29,530.34,530.79,32090.0,510.94,511.4887,510.5741,511.0074,32090.0
2022-11-22 11:55:00,530.87,531.72,530.84,531.52,7652.0,511.0844,511.9027,511.0555,511.7102,7652.0
2022-11-22 12:00:00,531.53,532.2,531.21,532.11,14007.0,511.7198,512.3648,511.4117,512.2782,14007.0
2022-11-22 12:05:00,532.11,532.16,530.09,530.45,8795.0,512.2782,512.3263,510.3335,510.68,8795.0
2022-11-22 12:10:00,530.34,531.1,530.33,530.81,7421.0,510.5741,511.3058,510.5645,511.0266,7421.0
2022-11-22 12:15:00,530.75,531.58,530.75,531.03,7110.0,510.9689,511.7679,510.9689,511.2384,7110.0
2022-11-22 12:20:00,530.84,531.33,530.25,530.25,5058.0,511.0555,511.5273,510.4875,510.4875,5058.0
2022-11-22 12:25:00,530.39,530.5,529.97,529.99,10190.0,510.6223,510.7282,510.2179,510.2372,10190.0
2022-11-22 12:30:00,529.96,530.39,529.75,530.21,6235.0,510.2083,510.6223,510.0061,510.449,6235.0
2022-11-22 12:35:00,530.08,530.41,529.7,529.86,5338.0,510.3238,510.6415,509.958,510.112,5338.0
2022-11-22 12:40:00,529.84,529.84,529.11,529.41,3929.0,510.0928,510.0928,509.39,509.6788,3929.0
2022-11-22 12:45:00,529.64,529.65,529.18,529.18,2796.0,509.9002,509.9099,509.4574,509.4574,2796.0
2022-11-22 12:50:00,529.35,529.35,528.8,528.94,3731.0,509.621,509.621,509.0915,509.2263,3731.0
2022-11-22 12:55:00,528.78,528.9,528.72,528.8,2684.0,509.0723,509.1878,509.0145,509.0915,2684.0
2022-11-22 13:00:00,528.9,529.51,528.87,529.18,4877.0,509.1878,509.7751,509.1589,509.4574,4877.0
2022-11-22 13:05:00,529.0,529.62,528.99,529.47,3599.0,509.2841,509.881,509.2745,509.7366,3599.0
2022-11-22 13:10:00,529.62,530.18,529.61,530.18,3560.0,509.881,510.4201,509.8714,510.4201,3560.0
2022-11-22 13:15:00,530.2,530.42,530.09,530.42,2670.0,510.4394,510.6512,510.3335,510.6512,2670.0
2022-11-22 13:20:00,530.25,530.3,529.84,530.25,5112.0,510.4875,510.5356,510.0928,510.4875,5112.0
2022-11-22 13:25:00,530.32,530.38,529.97,530.26,3658.0,510.5549,510.6127,510.2179,510.4971,3658.0
2022-11-22 13:30:00,530.29,530.79,530.28,530.56,6412.0,510.526,511.0074,510.5164,510.7859,6412.0
2022-11-22 13:35:00,530.58,530.65,530.27,530.29,9038.0,510.8052,510.8726,510.5068,510.526,9038.0
2022-11-22 13:40:00,530.38,530.4,529.99,530.1,5927.0,510.6127,510.6319,510.2372,510.3431,5927.0
2022-11-22 13:45:00,530.17,531.0,530.17,531.0,8493.0,510.4105,511.2096,510.4105,511.2096,8493.0
2022-11-22 13:50:00,530.98,531.09,530.63,530.97,5518.0,511.1903,511.2962,510.8533,511.1807,5518.0
2022-11-22 13:55:00,530.84,531.02,530.79,530.83,4101.0,511.0555,511.2288,511.0074,511.0459,4101.0
2022-11-22 14:00:00,530.75,531.14,530.49,530.59,5473.0,510.9689,511.3443,510.7186,510.8148,5473.0
2022-11-22 14:05:00,530.56,530.69,530.17,530.29,2700.0,510.7859,510.9111,510.4105,510.526,2700.0
2022-11-22 14:10:00,530.19,530.31,530.01,530.26,2538.0,510.4297,510.5453,510.2564,510.4971,2538.0
2022-11-22 14:15:00,530.3,530.9,530.19,530.75,3939.0,510.5356,511.1133,510.4297,510.9689,3939.0
2022-11-22 14:20:00,530.8,531.24,530.63,531.24,2894.0,511.017,511.4406,510.8533,511.4406,2894.0
2022-11-22 14:25:00,531.09,531.7,531.09,531.66,4506.0,511.2962,511.8835,511.2962,511.845,4506.0
2022-11-22 14:30:00,531.7,531.7,531.3,531.55,4278.0,511.8835,511.8835,511.4984,511.7391,4278.0
2022-11-22 14:35:00,531.46,532.7,531.45,532.61,9037.0,511.6524,512.8462,511.6428,512.7595,9037.0
2022-11-22 14:40:00,532.55,532.8,531.67,531.68,4870.0,512.7018,512.9425,511.8546,511.8642,4870.0
2022-11-22 14:45:00,531.8,531.99,531.66,531.98,3697.0,511.9797,512.1627,511.845,512.153,3697.0
2022-11-22 14:50:00,531.99,532.03,531.77,531.92,4918.0,512.1627,512.2012,511.9509,512.0953,4918.0
2022-11-22 14:55:00,532.04,532.05,531.7,531.7,8527.0,512.2108,512.2204,511.8835,511.8835,8527.0
2022-11-22 15:00:00,531.81,532.03,531.64,532.03,4180.0,511.9894,512.2012,511.8257,512.2012,4180.0
2022-11-22 15:05:00,531.94,532.05,531.77,531.94,12324.0,512.1145,512.2204,511.9509,512.1145,12324.0
2022-11-22 15:10:00,531.95,531.95,531.75,531.86,5511.0,512.1241,512.1241,511.9316,512.0375,5511.0
2022-11-22 15:15:00,531.94,532.0,531.71,531.74,5814.0,512.1145,512.1723,511.8931,511.922,5814.0
2022-11-22 15:20:00,531.82,532.28,531.8,532.14,9179.0,511.999,512.4418,511.9797,512.3071,9179.0
2022-11-22 15:25:00,532.34,532.7,532.22,532.54,5717.0,512.4996,512.8462,512.3841,512.6922,5717.0
2022-11-22 15:30:00,532.51,532.73,532.38,532.55,6237.0,512.6633,512.8751,512.5381,512.7018,6237.0
2022-11-22 15:35:00,532.47,532.61,532.01,532.26,10186.0,512.6248,512.7595,512.1819,512.4226,10186.0
2022-11-22 15:40:00,532.3,532.3,531.6,531.6,13745.0,512.4611,512.4611,511.7872,511.7872,13745.0
2022-11-22 15:45:00,531.49,531.87,531.29,531.59,15695.0,511.6813,512.0471,511.4887,511.7776,15695.0
2022-11-22 15:50:00,531.79,532.48,531.38,532.0,31121.0,511.9701,512.6344,511.5754,512.1723,31121.0
2022-11-22 15:55:00,531.88,532.27,531.1,531.96,57666.0,512.0568,512.4322,511.3058,512.1338,57666.0
2022-11-23 09:30:00,534.0,534.33,530.4,530.4,35336.0,514.0977,514.4154,510.6319,510.6319,35336.0
2022-11-23 09:35:00,530.81,532.88,530.78,532.87,8798.0,511.0266,513.0195,510.9977,513.0099,8798.0
2022-11-23 09:40:00,532.88,534.0,532.69,532.88,8149.0,513.0195,514.0977,512.8366,513.0195,8149.0
2022-11-23 09:45:00,533.0,534.25,532.69,533.09,10169.0,513.135,514.3384,512.8366,513.2217,10169.0
2022-11-23 09:50:00,533.46,533.73,532.8,532.8,8577.0,513.5779,513.8378,512.9425,512.9425,8577.0
2022-11-23 09:55:00,533.07,533.82,532.8,533.49,7309.0,513.2024,513.9244,512.9425,513.6067,7309.0
2022-11-23 10:00:00,533.43,534.0,532.66,533.97,7069.0,513.549,514.0977,512.8077,514.0689,7069.0
2022-11-23 10:05:00,533.77,534.68,533.77,534.24,4287.0,513.8763,514.7524,513.8763,514.3288,4287.0
2022-11-23 10:10:00,534.34,535.4,534.0,534.71,15591.0,514.4251,515.4456,514.0977,514.7813,15591.0
2022-11-23 10:15:00,534.86,534.86,533.56,533.76,9334.0,514.9257,514.9257,513.6741,513.8667,9334.0
2022-11-23 10:20:00,533.73,534.72,533.72,534.67,6165.0,513.8378,514.7909,513.8282,514.7428,6165.0
2022-11-23 10:25:00,534.84,535.19,534.2,534.63,5075.0,514.9064,515.2434,514.2903,514.7043,5075.0
2022-11-23 10:30:00,534.81,535.32,534.53,535.17,5743.0,514.8776,515.3685,514.608,515.2241,5743.0
2022-11-23 10:35:00,535.07,535.18,534.33,534.55,4973.0,515.1279,515.2338,514.4154,514.6272,4973.0
2022-11-23 10:40:00,534.54,534.99,534.23,534.83,5919.0,514.6176,515.0508,514.3192,514.8968,5919.0
2022-11-23 10:45:00,534.78,534.84,534.2,534.58,3447.0,514.8487,514.9064,514.2903,514.6561,3447.0
2022-11-23 10:50:00,534.45,535.0,534.39,534.81,3440.0,514.531,515.0605,514.4732,514.8776,3440.0
2022-11-23 10:55:00,534.72,534.87,534.56,534.76,2700.0,514.7909,514.9353,514.6369,514.8294,2700.0
2022-11-23 11:00:00,534.87,535.13,534.52,534.9,6921.0,514.9353,515.1856,514.5984,514.9642,6921.0
2022-11-23 11:05:00,535.0,535.56,534.83,535.56,4172.0,515.0605,515.5996,514.8968,515.5996,4172.0
2022-11-23 11:10:00,535.59,536.48,535.54,536.13,5473.0,515.6285,516.4853,515.5803,516.1484,5473.0
2022-11-23 11:15:00,536.27,536.66,535.78,535.78,8541.0,516.2831,516.6586,515.8114,515.8114,8541.0
2022-11-23 11:20:00,535.77,536.8,535.74,536.15,9366.0,515.8018,516.7934,515.7729,516.1676,9366.0
2022-11-23 11:25:00,535.8,535.89,535.33,535.75,4461.0,515.8307,515.9173,515.3782,515.7825,4461.0
2022-11-23 11:30:00,535.63,535.64,534.93,535.42,8065.0,515.667,515.6766,514.9931,515.4648,8065.0
2022-11-23 11:35:00,535.42,535.79,535.14,535.79,2936.0,515.4648,515.821,515.1953,515.821,2936.0
2022-11-23 11:40:00,535.67,536.46,535.57,536.24,4325.0,515.7055,516.4661,515.6092,516.2543,4325.0
2022-11-23 11:45:00,536.4,536.43,535.62,535.8,5180.0,516.4083,516.4372,515.6574,515.8307,5180.0
2022-11-23 11:50:00,535.9,536.16,534.0,534.0,7144.0,515.9269,516.1772,514.0977,514.0977,7144.0
2022-11-23 11:55:00,534.44,534.5,533.74,534.47,9936.0,514.5213,514.5791,513.8474,514.5502,9936.0
2022-11-23 12:00:00,534.47,535.0,534.27,534.49,5013.0,514.5502,515.0605,514.3577,514.5695,5013.0
2022-11-23 12:05:00,534.65,535.22,534.5,534.75,6104.0,514.7235,515.2723,514.5791,514.8198,6104.0
2022-11-23 12:10:00,534.68,534.81,534.51,534.75,1806.0,514.7524,514.8776,514.5887,514.8198,1806.0
2022-11-23 12:15:00,534.6,534.8,534.43,534.52,2500.0,514.6754,514.8679,514.5117,514.5984,2500.0
2022-11-23 12:20:00,534.37,534.59,534.21,534.42,1645.0,514.454,514.6658,514.2999,514.5021,1645.0
2022-11-23 12:25:00,534.29,534.66,534.1,534.22,3400.0,514.3769,514.7331,514.194,514.3095,3400.0
2022-11-23 12:30:00,534.02,534.2,533.79,534.2,3534.0,514.117,514.2903,513.8956,514.2903,3534.0
2022-11-23 12:35:00,533.94,534.77,533.69,534.39,6983.0,514.04,514.839,513.7993,514.4732,6983.0
2022-11-23 12:40:00,534.44,534.47,533.17,533.24,3066.0,514.5213,514.5502,513.2987,513.3661,3066.0
2022-11-23 12:45:00,533.2,533.6,533.14,533.16,2071.0,513.3276,513.7126,513.2698,513.289,2071.0
2022-11-23 12:50:00,533.08,533.25,532.01,532.5,21650.0,513.212,513.3757,512.1819,512.6536,21650.0
2022-11-23 12:55:00,532.5,532.5,531.35,532.23,3846.0,512.6536,512.6536,511.5465,512.3937,3846.0
2022-11-23 13:00:00,532.45,532.8,531.93,532.63,1935.0,512.6055,512.9425,512.1049,512.7788,1935.0
2022-11-23 13:05:00,532.82,532.91,532.56,532.73,4036.0,512.9617,513.0484,512.7114,512.8751,4036.0
2022-11-23 13:10:00,532.72,532.85,532.36,532.36,5372.0,512.8654,512.9906,512.5189,512.5189,5372.0
2022-11-23 13:15:00,532.33,532.75,532.32,532.47,4016.0,512.49,512.8943,512.4804,512.6248,4016.0
2022-11-23 13:20:00,532.7,532.92,532.6,532.85,3116.0,512.8462,513.058,512.7499,512.9906,3116.0
2022-11-23 13:25:00,532.75,532.89,532.55,532.7,3883.0,512.8943,513.0291,512.7018,512.8462,3883.0
2022-11-23 13:30:00,532.85,533.6,532.85,533.39,4790.0,512.9906,513.7126,512.9906,513.5105,4790.0
2022-11-23 13:35:00,533.4,534.14,533.33,533.98,3723.0,513.5201,514.2325,513.4527,514.0785,3723.0
2022-11-23 13:40:00,533.85,534.13,533.56,533.77,3335.0,513.9533,514.2229,513.6741,513.8763,3335.0
2022-11-23 13:45:00,533.64,534.07,533.64,533.79,2659.0,513.7512,514.1651,513.7512,513.8956,2659.0
2022-11-23 13:50:00,533.73,534.04,533.53,533.6,6877.0,513.8378,514.1362,513.6453,513.7126,6877.0
2022-11-23 13:55:00,533.42,533.63,533.25,533.63,3418.0,513.5394,513.7415,513.3757,513.7415,3418.0
2022-11-23 14:00:00,533.79,536.0,532.81,535.73,15049.0,513.8956,516.0232,512.9521,515.7633,15049.0
2022-11-23 14:05:00,535.41,535.66,534.5,535.41,2188.0,515.4552,515.6959,514.5791,515.4552,2188.0
2022-11-23 14:10:00,535.41,535.57,533.99,535.57,9834.0,515.4552,515.6092,514.0881,515.6092,9834.0
2022-11-23 14:15:00,535.33,535.76,535.15,535.15,5051.0,515.3782,515.7921,515.2049,515.2049,5051.0
2022-11-23 14:20:00,535.34,535.98,535.34,535.88,3490.0,515.3878,516.0039,515.3878,515.9077,3490.0
2022-11-23 14:25:00,535.84,536.27,535.48,535.48,10197.0,515.8692,516.2831,515.5226,515.5226,10197.0
2022-11-23 14:30:00,535.36,535.36,533.93,534.18,5604.0,515.4071,515.4071,514.0303,514.271,5604.0
2022-11-23 14:35:00,534.21,534.42,533.82,534.0,3016.0,514.2999,514.5021,513.9244,514.0977,3016.0
2022-11-23 14:40:00,534.1,534.77,534.1,534.77,1802.0,514.194,514.839,514.194,514.839,1802.0
2022-11-23 14:45:00,534.77,535.44,534.53,535.36,3574.0,514.839,515.4841,514.608,515.4071,3574.0
2022-11-23 14:50:00,535.14,535.58,535.14,535.16,2401.0,515.1953,515.6189,515.1953,515.2145,2401.0
2022-11-23 14:55:00,535.23,535.3,534.85,535.15,2285.0,515.2819,515.3493,514.9161,515.2049,2285.0
2022-11-23 15:00:00,534.73,535.08,534.41,534.79,2309.0,514.8005,515.1375,514.4925,514.8583,2309.0
2022-11-23 15:05:00,534.9,535.09,534.88,534.88,700.0,514.9642,515.1471,514.9449,514.9449,700.0
2022-11-23 15:10:00,534.88,535.23,534.74,535.13,3698.0,514.9449,515.2819,514.8102,515.1856,3698.0
2022-11-23 15:15:00,535.02,535.6,534.85,535.6,2066.0,515.0797,515.6381,514.9161,515.6381,2066.0
2022-11-23 15:20:00,535.46,535.46,534.97,535.11,4545.0,515.5033,515.5033,515.0316,515.1664,4545.0
2022-11-23 15:25:00,535.22,535.35,534.86,535.05,4923.0,515.2723,515.3974,514.9257,515.1086,4923.0
2022-11-23 15:30:00,534.85,534.89,534.32,534.51,8011.0,514.9161,514.9546,514.4058,514.5887,8011.0
2022-11-23 15:35:00,534.35,534.35,534.07,534.21,3931.0,514.4347,514.4347,514.1651,514.2999,3931.0
2022-11-23 15:40:00,534.36,534.39,533.74,534.09,8234.0,514.4443,514.4732,513.8474,514.1844,8234.0
2022-11-23 15:45:00,534.12,534.12,533.39,533.59,5835.0,514.2133,514.2133,513.5105,513.703,5835.0
2022-11-23 15:50:00,533.82,534.18,533.44,533.79,9938.0,513.9244,514.271,513.5586,513.8956,9938.0
2022-11-23 15:55:00,533.6,534.81,533.41,534.62,37305.0,513.7126,514.8776,513.5297,514.6946,37305.0
2022-11-25 09:30:00,534.16,534.84,533.55,534.03,27223.0,514.2518,514.9064,513.6645,514.1266,27223.0
2022-11-25 09:35:00,534.07,535.81,534.07,535.42,8052.0,514.1651,515.8403,514.1651,515.4648,8052.0
2022-11-25 09:40:00,534.77,534.85,533.82,533.89,8144.0,514.839,514.9161,513.9244,513.9918,8144.0
2022-11-25 09:45:00,533.63,534.45,533.51,533.85,3294.0,513.7415,514.531,513.626,513.9533,3294.0
2022-11-25 09:50:00,533.52,534.42,533.52,534.31,4761.0,513.6356,514.5021,513.6356,514.3962,4761.0
2022-11-25 09:55:00,534.41,534.41,533.69,534.08,5233.0,514.4925,514.4925,513.7993,514.1748,5233.0
2022-11-25 10:00:00,533.8,533.95,533.42,533.87,3432.0,513.9052,514.0496,513.5394,513.9726,3432.0
2022-11-25 10:05:00,533.75,534.22,533.37,533.49,7110.0,513.8571,514.3095,513.4912,513.6067,7110.0
2022-11-25 10:10:00,533.45,534.26,533.36,533.91,3054.0,513.5682,514.348,513.4816,514.0111,3054.0
2022-11-25 10:15:00,533.91,534.8,533.91,534.72,4843.0,514.0111,514.8679,514.0111,514.7909,4843.0
2022-11-25 10:20:00,534.85,535.23,534.31,534.35,4702.0,514.9161,515.2819,514.3962,514.4347,4702.0
2022-11-25 10:25:00,534.27,534.75,533.66,533.66,5585.0,514.3577,514.8198,513.7704,513.7704,5585.0
2022-11-25 10:30:00,533.71,533.86,533.35,533.4,3339.0,513.8185,513.963,513.472,513.5201,3339.0
2022-11-25 10:35:00,533.56,534.24,533.41,533.43,3785.0,513.6741,514.3288,513.5297,513.549,3785.0
2022-11-25 10:40:00,533.42,533.63,533.19,533.36,2744.0,513.5394,513.7415,513.3179,513.4816,2744.0
2022-11-25 10:45:00,533.48,534.01,533.26,533.64,8439.0,513.5971,514.1074,513.3853,513.7512,8439.0
2022-11-25 10:50:00,533.8,533.86,533.1,533.52,7582.0,513.9052,513.963,513.2313,513.6356,7582.0
2022-11-25 10:55:00,533.3,533.91,533.11,533.82,4180.0,513.4238,514.0111,513.2409,513.9244,4180.0
2022-11-25 11:00:00,533.77,534.22,533.07,534.0,6122.0,513.8763,514.3095,513.2024,514.0977,6122.0
2022-11-25 11:05:00,534.25,535.27,534.25,535.04,10400.0,514.3384,515.3204,514.3384,515.099,10400.0
2022-11-25 11:10:00,535.06,535.3,534.74,535.28,6426.0,515.1182,515.3493,514.8102,515.33,6426.0
2022-11-25 11:15:00,535.1,535.8,535.05,535.68,9211.0,515.1567,515.8307,515.1086,515.7151,9211.0
2022-11-25 11:20:00,535.52,535.86,535.34,535.41,4379.0,515.5611,515.8884,515.3878,515.4552,4379.0
2022-11-25 11:25:00,535.32,535.65,535.13,535.27,7963.0,515.3685,515.6862,515.1856,515.3204,7963.0
2022-11-25 11:30:00,535.22,535.22,534.23,534.56,8827.0,515.2723,515.2723,514.3192,514.6369,8827.0
2022-11-25 11:35:00,534.38,534.58,533.94,533.97,4810.0,514.4636,514.6561,514.04,514.0689,4810.0
2022-11-25 11:40:00,533.97,534.06,533.56,533.9,3693.0,514.0689,514.1555,513.6741,514.0015,3693.0
2022-11-25 11:45:00,534.03,534.72,533.96,534.72,5665.0,514.1266,514.7909,514.0592,514.7909,5665.0
2022-11-25 11:50:00,534.67,534.78,534.48,534.58,2781.0,514.7428,514.8487,514.5599,514.6561,2781.0
2022-11-25 11:55:00,534.45,534.62,534.13,534.18,4361.0,514.531,514.6946,514.2229,514.271,4361.0
2022-11-25 12:00:00,534.05,534.41,533.68,534.4,16376.0,514.1459,514.4925,513.7897,514.4828,16376.0
2022-11-25 12:05:00,534.27,534.32,533.43,533.52,5181.0,514.3577,514.4058,513.549,513.6356,5181.0
2022-11-25 12:10:00,533.63,534.21,533.55,533.85,6055.0,513.7415,514.2999,513.6645,513.9533,6055.0
2022-11-25 12:15:00,533.83,534.34,533.81,534.11,3533.0,513.9341,514.4251,513.9148,514.2036,3533.0
2022-11-25 12:20:00,534.14,534.18,533.72,534.16,3398.0,514.2325,514.271,513.8282,514.2518,3398.0
2022-11-25 12:25:00,534.29,534.6,534.15,534.36,5002.0,514.3769,514.6754,514.2421,514.4443,5002.0
2022-11-25 12:30:00,534.45,534.56,533.87,533.88,6624.0,514.531,514.6369,513.9726,513.9822,6624.0
2022-11-25 12:35:00,533.76,534.44,533.44,534.05,7192.0,513.8667,514.5213,513.5586,514.1459,7192.0
2022-11-25 12:40:00,534.05,534.05,533.3,533.4,8847.0,514.1459,514.1459,513.4238,513.5201,8847.0
2022-11-25 12:45:00,533.31,534.04,533.3,533.68,9682.0,513.4335,514.1362,513.4238,513.7897,9682.0
2022-11-25 12:50:00,533.74,534.26,533.47,533.86,11975.0,513.8474,514.348,513.5875,513.963,11975.0
2022-11-25 12:55:00,533.59,534.01,533.19,533.76,28253.0,513.703,514.1074,513.3179,513.8667,28253.0
2022-11-28 09:30:00,531.54,532.33,528.94,529.55,53326.0,511.7294,512.49,509.2263,509.8136,53326.0
2022-11-28 09:35:00,529.96,531.17,529.95,530.87,11584.0,510.2083,511.3732,510.1987,511.0844,11584.0
2022-11-28 09:40:00,531.05,533.16,530.0,532.96,16459.0,511.2577,513.289,510.2468,513.0965,16459.0
2022-11-28 09:45:00,533.17,533.51,532.0,532.88,10233.0,513.2987,513.626,512.1723,513.0195,10233.0
2022-11-28 09:50:00,532.75,532.92,531.57,531.58,18321.0,512.8943,513.058,511.7583,511.7679,18321.0
2022-11-28 09:55:00,531.33,532.1,531.03,532.07,7741.0,511.5273,512.2686,511.2384,512.2397,7741.0
2022-11-28 10:00:00,532.07,532.31,531.29,532.01,8589.0,512.2397,512.4707,511.4887,512.1819,8589.0
2022-11-28 10:05:00,531.74,532.6,531.73,532.05,11072.0,511.922,512.7499,511.9123,512.2204,11072.0
2022-11-28 10:10:00,532.35,533.74,532.22,533.74,14446.0,512.5092,513.8474,512.3841,513.8474,14446.0
2022-11-28 10:15:00,533.78,533.9,532.5,533.68,10332.0,513.8859,514.0015,512.6536,513.7897,10332.0
2022-11-28 10:20:00,533.62,533.86,532.65,533.14,12178.0,513.7319,513.963,512.7981,513.2698,12178.0
2022-11-28 10:25:00,532.93,533.22,531.9,533.22,7045.0,513.0676,513.3468,512.076,513.3468,7045.0
2022-11-28 10:30:00,533.05,533.22,532.32,532.4,5177.0,513.1831,513.3468,512.4804,512.5574,5177.0
2022-11-28 10:35:00,532.49,534.29,532.36,534.2,11093.0,512.644,514.3769,512.5189,514.2903,11093.0
2022-11-28 10:40:00,534.22,534.43,533.55,533.62,7495.0,514.3095,514.5117,513.6645,513.7319,7495.0
2022-11-28 10:45:00,533.62,533.78,532.41,532.45,6272.0,513.7319,513.8859,512.567,512.6055,6272.0
2022-11-28 10:50:00,532.11,532.54,531.15,531.84,16796.0,512.2782,512.6922,511.354,512.0182,16796.0
2022-11-28 10:55:00,531.66,532.05,531.2,531.66,8695.0,511.845,512.2204,511.4021,511.845,8695.0
2022-11-28 11:00:00,531.79,532.21,531.72,531.78,4263.0,511.9701,512.3745,511.9027,511.9605,4263.0
2022-11-28 11:05:00,531.66,532.33,531.65,532.33,5697.0,511.845,512.49,511.8353,512.49,5697.0
2022-11-28 11:10:00,532.34,532.54,531.87,532.54,5670.0,512.4996,512.6922,512.0471,512.6922,5670.0
2022-11-28 11:15:00,532.5,532.99,532.44,532.64,4244.0,512.6536,513.1254,512.5959,512.7884,4244.0
2022-11-28 11:20:00,532.69,532.81,532.57,532.7,3958.0,512.8366,512.9521,512.721,512.8462,3958.0
2022-11-28 11:25:00,532.79,533.14,532.49,532.49,2131.0,512.9328,513.2698,512.644,512.644,2131.0
2022-11-28 11:30:00,532.82,533.08,532.72,532.72,2433.0,512.9617,513.212,512.8654,512.8654,2433.0
2022-11-28 11:35:00,532.64,533.43,532.61,533.27,3318.0,512.7884,513.549,512.7595,513.3949,3318.0
2022-11-28 11:40:00,533.26,533.72,533.16,533.53,3008.0,513.3853,513.8282,513.289,513.6453,3008.0
2022-11-28 11:45:00,533.44,533.92,533.43,533.77,2300.0,513.5586,514.0207,513.549,513.8763,2300.0
2022-11-28 11:50:00,533.9,534.5,533.68,534.42,7132.0,514.0015,514.5791,513.7897,514.5021,7132.0
2022-11-28 11:55:00,534.5,534.69,534.0,534.0,5377.0,514.5791,514.762,514.0977,514.0977,5377.0
2022-11-28 12:00:00,534.0,534.77,533.1,534.18,7424.0,514.0977,514.839,513.2313,514.271,7424.0
2022-11-28 12:05:00,534.0,535.49,533.99,534.04,3822.0,514.0977,515.5322,514.0881,514.1362,3822.0
2022-11-28 12:10:00,533.69,534.1,533.28,533.7,6158.0,513.7993,514.194,513.4046,513.8089,6158.0
2022-11-28 12:15:00,533.7,535.28,533.7,535.0,14049.0,513.8089,515.33,513.8089,515.0605,14049.0
2022-11-28 12:20:00,535.07,535.25,534.64,534.95,3345.0,515.1279,515.3012,514.7139,515.0123,3345.0
2022-11-28 12:25:00,535.08,535.61,535.05,535.4,5057.0,515.1375,515.6477,515.1086,515.4456,5057.0
2022-11-28 12:30:00,535.47,535.88,535.32,535.65,5426.0,515.513,515.9077,515.3685,515.6862,5426.0
2022-11-28 12:35:00,535.71,536.25,535.68,535.86,8220.0,515.744,516.2639,515.7151,515.8884,8220.0
2022-11-28 12:40:00,536.04,536.14,535.63,535.74,2950.0,516.0617,516.158,515.667,515.7729,2950.0
2022-11-28 12:45:00,535.8,536.02,535.37,535.92,7818.0,515.8307,516.0425,515.4167,515.9462,7818.0
2022-11-28 12:50:00,535.98,535.98,534.21,534.45,7476.0,516.0039,516.0039,514.2999,514.531,7476.0
2022-11-28 12:55:00,534.45,534.47,533.61,533.61,3804.0,514.531,514.5502,513.7223,513.7223,3804.0
2022-11-28 13:00:00,533.75,533.78,533.49,533.64,2648.0,513.8571,513.8859,513.6067,513.7512,2648.0
2022-11-28 13:05:00,533.76,533.82,533.55,533.62,2033.0,513.8667,513.9244,513.6645,513.7319,2033.0
2022-11-28 13:10:00,533.38,533.95,533.0,533.95,5624.0,513.5008,514.0496,513.135,514.0496,5624.0
2022-11-28 13:15:00,533.62,533.94,533.54,533.87,2965.0,513.7319,514.04,513.6549,513.9726,2965.0
2022-11-28 13:20:00,533.77,533.84,533.1,533.1,2183.0,513.8763,513.9437,513.2313,513.2313,2183.0
2022-11-28 13:25:00,533.15,533.15,532.79,532.8,1599.0,513.2794,513.2794,512.9328,512.9425,1599.0
2022-11-28 13:30:00,532.84,532.85,532.63,532.77,3604.0,512.981,512.9906,512.7788,512.9136,3604.0
2022-11-28 13:35:00,532.67,533.21,532.53,533.21,2172.0,512.8173,513.3372,512.6825,513.3372,2172.0
2022-11-28 13:40:00,533.13,533.13,531.99,532.02,2973.0,513.2602,513.2602,512.1627,512.1915,2973.0
2022-11-28 13:45:00,531.9,532.09,531.81,531.9,4814.0,512.076,512.2589,511.9894,512.076,4814.0
2022-11-28 13:50:00,531.85,532.12,531.71,532.0,3105.0,512.0279,512.2878,511.8931,512.1723,3105.0
2022-11-28 13:55:00,532.0,532.06,530.72,530.76,7382.0,512.1723,512.23,510.94,510.9785,7382.0
2022-11-28 14:00:00,530.9,531.13,530.38,530.66,3897.0,511.1133,511.3347,510.6127,510.8822,3897.0
2022-11-28 14:05:00,530.66,530.71,530.31,530.61,2675.0,510.8822,510.9304,510.5453,510.8341,2675.0
2022-11-28 14:10:00,530.4,530.61,530.25,530.4,3216.0,510.6319,510.8341,510.4875,510.6319,3216.0
2022-11-28 14:15:00,530.29,530.93,530.29,530.73,3058.0,510.526,511.1422,510.526,510.9496,3058.0
2022-11-28 14:20:00,530.65,530.81,530.36,530.4,4213.0,510.8726,511.0266,510.5934,510.6319,4213.0
2022-11-28 14:25:00,530.1,530.6,530.1,530.6,5258.0,510.3431,510.8245,510.3431,510.8245,5258.0
2022-11-28 14:30:00,530.61,531.21,530.46,531.19,4495.0,510.8341,511.4117,510.6897,511.3925,4495.0
2022-11-28 14:35:00,531.04,531.37,530.9,531.37,3019.0,511.2481,511.5658,511.1133,511.5658,3019.0
2022-11-28 14:40:00,531.24,531.45,531.13,531.35,3300.0,511.4406,511.6428,511.3347,511.5465,3300.0
2022-11-28 14:45:00,531.24,531.47,530.8,530.8,4131.0,511.4406,511.662,511.017,511.017,4131.0
2022-11-28 14:50:00,530.82,530.98,530.65,530.83,3651.0,511.0363,511.1903,510.8726,511.0459,3651.0
2022-11-28 14:55:00,530.73,530.94,530.5,530.62,6075.0,510.9496,511.1518,510.7282,510.8437,6075.0
2022-11-28 15:00:00,530.75,530.89,530.51,530.65,2081.0,510.9689,511.1037,510.7378,510.8726,2081.0
2022-11-28 15:05:00,530.53,530.91,530.34,530.73,6060.0,510.7571,511.1229,510.5741,510.9496,6060.0
2022-11-28 15:10:00,530.74,530.88,530.5,530.5,9528.0,510.9592,511.094,510.7282,510.7282,9528.0
2022-11-28 15:15:00,530.7,531.0,530.49,531.0,9976.0,510.9207,511.2096,510.7186,511.2096,9976.0
2022-11-28 15:20:00,531.01,531.35,530.88,531.13,18304.0,511.2192,511.5465,511.094,511.3347,18304.0
2022-11-28 15:25:00,531.06,531.22,530.83,531.21,17932.0,511.2673,511.4214,511.0459,511.4117,17932.0
2022-11-28 15:30:00,531.23,531.49,531.02,531.42,10872.0,511.431,511.6813,511.2288,511.6139,10872.0
2022-11-28 15:35:00,531.35,531.5,531.23,531.3,5387.0,511.5465,511.6909,511.431,511.4984,5387.0
2022-11-28 15:40:00,531.23,531.23,530.51,530.69,7447.0,511.431,511.431,510.7378,510.9111,7447.0
2022-11-28 15:45:00,530.64,530.74,529.58,529.58,10213.0,510.863,510.9592,509.8425,509.8425,10213.0
2022-11-28 15:50:00,529.63,531.39,529.59,530.62,36326.0,509.8906,511.585,509.8521,510.8437,36326.0
2022-11-28 15:55:00,530.44,531.59,530.36,530.94,52934.0,510.6704,511.7776,510.5934,511.1518,52934.0
2022-11-29 09:30:00,531.04,531.77,530.43,531.59,41948.0,511.2481,511.9509,510.6608,511.7776,41948.0
2022-11-29 09:35:00,531.37,532.0,530.88,531.42,20401.0,511.5658,512.1723,511.094,511.6139,20401.0
2022-11-29 09:40:00,531.01,531.4,529.63,530.31,25869.0,511.2192,511.5946,509.8906,510.5453,25869.0
2022-11-29 09:45:00,530.07,530.31,528.62,528.82,18032.0,510.3142,510.5453,508.9183,509.1108,18032.0
2022-11-29 09:50:00,528.81,529.6,528.72,529.48,21693.0,509.1012,509.8617,509.0145,509.7462,21693.0
2022-11-29 09:55:00,529.65,530.48,529.65,530.48,11630.0,509.9099,510.7089,509.9099,510.7089,11630.0
2022-11-29 10:00:00,530.5,530.88,530.0,530.3,16294.0,510.7282,511.094,510.2468,510.5356,16294.0
2022-11-29 10:05:00,530.18,530.94,529.38,530.64,20805.0,510.4201,511.1518,509.6499,510.863,20805.0
2022-11-29 10:10:00,530.83,531.04,530.17,530.75,24650.0,511.0459,511.2481,510.4105,510.9689,24650.0
2022-11-29 10:15:00,530.71,531.68,530.62,531.29,12801.0,510.9304,511.8642,510.8437,511.4887,12801.0
2022-11-29 10:20:00,531.42,531.42,530.51,530.51,4036.0,511.6139,511.6139,510.7378,510.7378,4036.0
2022-11-29 10:25:00,530.38,532.79,530.31,532.79,15173.0,510.6127,512.9328,510.5453,512.9328,15173.0
2022-11-29 10:30:00,532.78,533.04,532.4,532.72,6624.0,512.9232,513.1735,512.5574,512.8654,6624.0
2022-11-29 10:35:00,532.45,533.34,532.22,533.02,14357.0,512.6055,513.4623,512.3841,513.1543,14357.0
2022-11-29 10:40:00,533.08,533.36,532.98,532.99,8544.0,513.212,513.4816,513.1158,513.1254,8544.0
2022-11-29 10:45:00,533.24,533.72,533.23,533.33,12923.0,513.3661,513.8282,513.3564,513.4527,12923.0
2022-11-29 10:50:00,533.18,533.18,531.61,531.8,6824.0,513.3083,513.3083,511.7968,511.9797,6824.0
2022-11-29 10:55:00,531.6,532.1,531.44,531.83,7125.0,511.7872,512.2686,511.6332,512.0086,7125.0
2022-11-29 11:00:00,531.64,532.21,531.1,531.27,12394.0,511.8257,512.3745,511.3058,511.4695,12394.0
2022-11-29 11:05:00,531.45,531.45,530.0,530.01,14817.0,511.6428,511.6428,510.2468,510.2564,14817.0
2022-11-29 11:10:00,530.15,530.37,529.91,530.25,7749.0,510.3912,510.603,510.1602,510.4875,7749.0
2022-11-29 11:15:00,530.23,530.29,528.71,529.06,15610.0,510.4682,510.526,509.0049,509.3419,15610.0
2022-11-29 11:20:00,528.99,529.77,528.78,529.45,14853.0,509.2745,510.0254,509.0723,509.7173,14853.0
2022-11-29 11:25:00,529.35,529.35,528.0,528.39,12225.0,509.621,509.621,508.3214,508.6968,12225.0
2022-11-29 11:30:00,528.4,529.11,528.23,529.06,9392.0,508.7065,509.39,508.5428,509.3419,9392.0
2022-11-29 11:35:00,528.99,529.49,528.9,529.38,12833.0,509.2745,509.7558,509.1878,509.6499,12833.0
2022-11-29 11:40:00,529.4,529.4,528.13,528.27,3313.0,509.6692,509.6692,508.4465,508.5813,3313.0
2022-11-29 11:45:00,528.25,528.75,528.24,528.75,2600.0,508.562,509.0434,508.5524,509.0434,2600.0
2022-11-29 11:50:00,528.39,528.47,528.13,528.36,3558.0,508.6968,508.7738,508.4465,508.6679,3558.0
2022-11-29 11:55:00,528.47,529.2,528.47,529.18,4132.0,508.7738,509.4766,508.7738,509.4574,4132.0
2022-11-29 12:00:00,529.1,529.11,528.3,528.38,1992.0,509.3804,509.39,508.6102,508.6872,1992.0
2022-11-29 12:05:00,528.52,529.31,528.52,529.21,4680.0,508.822,509.5825,508.822,509.4863,4680.0
2022-11-29 12:10:00,529.2,529.26,528.66,528.98,4450.0,509.4766,509.5344,508.9568,509.2648,4450.0
2022-11-29 12:15:00,529.11,529.24,528.26,529.24,3049.0,509.39,509.5151,508.5717,509.5151,3049.0
2022-11-29 12:20:00,529.01,529.27,528.74,529.27,1250.0,509.2937,509.544,509.0338,509.544,1250.0
2022-11-29 12:25:00,529.19,529.55,529.11,529.36,2845.0,509.467,509.8136,509.39,509.6307,2845.0
2022-11-29 12:30:00,529.49,529.77,529.35,529.49,3978.0,509.7558,510.0254,509.621,509.7558,3978.0
2022-11-29 12:35:00,529.6,530.51,529.6,530.14,2785.0,509.8617,510.7378,509.8617,510.3816,2785.0
2022-11-29 12:40:00,530.08,530.68,530.07,530.51,2714.0,510.3238,510.9015,510.3142,510.7378,2714.0
2022-11-29 12:45:00,530.32,530.32,530.0,530.12,2207.0,510.5549,510.5549,510.2468,510.3623,2207.0
2022-11-29 12:50:00,530.15,530.42,529.96,530.13,1850.0,510.3912,510.6512,510.2083,510.372,1850.0
2022-11-29 12:55:00,530.09,530.23,529.98,530.14,1221.0,510.3335,510.4682,510.2276,510.3816,1221.0
2022-11-29 13:00:00,530.28,530.34,529.89,529.93,3036.0,510.5164,510.5741,510.1409,510.1794,3036.0
2022-11-29 13:05:00,530.06,530.31,529.75,529.77,2924.0,510.3046,510.5453,510.0061,510.0254,2924.0
2022-11-29 13:10:00,529.79,530.11,529.71,530.11,1628.0,510.0446,510.3527,509.9676,510.3527,1628.0
2022-11-29 13:15:00,529.97,529.97,529.0,529.14,3400.0,510.2179,510.2179,509.2841,509.4189,3400.0
2022-11-29 13:20:00,529.22,529.22,528.7,528.76,1307.0,509.4959,509.4959,508.9953,509.053,1307.0
2022-11-29 13:25:00,528.88,528.91,528.23,528.51,3392.0,509.1686,509.1974,508.5428,508.8124,3392.0
2022-11-29 13:30:00,528.3,528.63,528.29,528.52,3991.0,508.6102,508.9279,508.6006,508.822,3991.0
2022-11-29 13:35:00,528.58,529.07,528.35,528.97,5176.0,508.8797,509.3515,508.6583,509.2552,5176.0
2022-11-29 13:40:00,529.02,529.15,528.66,528.77,4199.0,509.3033,509.4285,508.9568,509.0627,4199.0
2022-11-29 13:45:00,528.67,528.89,528.55,528.79,3309.0,508.9664,509.1782,508.8509,509.0819,3309.0
2022-11-29 13:50:00,528.7,529.14,528.51,529.13,4984.0,508.9953,509.4189,508.8124,509.4092,4984.0
2022-11-29 13:55:00,529.27,529.42,528.98,529.3,4279.0,509.544,509.6884,509.2648,509.5729,4279.0
2022-11-29 14:00:00,529.38,531.1,529.34,530.76,5099.0,509.6499,511.3058,509.6114,510.9785,5099.0
2022-11-29 14:05:00,530.79,530.97,530.62,530.82,3999.0,511.0074,511.1807,510.8437,511.0363,3999.0
2022-11-29 14:10:00,530.83,530.96,530.67,530.74,4701.0,511.0459,511.171,510.8918,510.9592,4701.0
2022-11-29 14:15:00,530.73,530.82,530.55,530.63,4205.0,510.9496,511.0363,510.7763,510.8533,4205.0
2022-11-29 14:20:00,530.63,530.79,530.26,530.31,2846.0,510.8533,511.0074,510.4971,510.5453,2846.0
2022-11-29 14:25:00,530.39,530.39,529.85,530.13,2461.0,510.6223,510.6223,510.1024,510.372,2461.0
2022-11-29 14:30:00,529.99,530.42,529.85,530.0,2675.0,510.2372,510.6512,510.1024,510.2468,2675.0
2022-11-29 14:35:00,530.08,530.13,529.29,529.7,2847.0,510.3238,510.372,509.5633,509.958,2847.0
2022-11-29 14:40:00,529.74,529.84,529.06,529.2,2369.0,509.9965,510.0928,509.3419,509.4766,2369.0
2022-11-29 14:45:00,529.31,529.79,529.15,529.69,10056.0,509.5825,510.0446,509.4285,509.9484,10056.0
2022-11-29 14:50:00,529.63,530.08,529.63,529.67,4014.0,509.8906,510.3238,509.8906,509.9291,4014.0
2022-11-29 14:55:00,529.87,530.18,529.72,530.18,3257.0,510.1217,510.4201,509.9773,510.4201,3257.0
2022-11-29 15:00:00,530.14,530.37,529.87,530.0,3209.0,510.3816,510.603,510.1217,510.2468,3209.0
2022-11-29 15:05:00,530.14,530.77,530.14,530.47,4582.0,510.3816,510.9881,510.3816,510.6993,4582.0
2022-11-29 15:10:00,530.59,530.67,530.3,530.56,4824.0,510.8148,510.8918,510.5356,510.7859,4824.0
2022-11-29 15:15:00,530.61,530.66,530.34,530.61,7629.0,510.8341,510.8822,510.5741,510.8341,7629.0
2022-11-29 15:20:00,530.52,530.81,529.94,530.0,7156.0,510.7474,511.0266,510.1891,510.2468,7156.0
2022-11-29 15:25:00,530.21,530.6,530.09,530.36,6429.0,510.449,510.8245,510.3335,510.5934,6429.0
2022-11-29 15:30:00,530.27,530.93,529.97,530.64,6831.0,510.5068,511.1422,510.2179,510.863,6831.0
2022-11-29 15:35:00,530.79,530.79,529.71,529.8,6911.0,511.0074,511.0074,509.9676,510.0543,6911.0
2022-11-29 15:40:00,529.86,530.19,529.75,529.79,13327.0,510.112,510.4297,510.0061,510.0446,13327.0
2022-11-29 15:45:00,529.79,529.96,529.33,529.57,11156.0,510.0446,510.2083,509.6018,509.8328,11156.0
2022-11-29 15:50:00,529.32,529.52,528.71,528.9,18279.0,509.5922,509.7847,509.0049,509.1878,18279.0
2022-11-29 15:55:00,529.0,529.48,528.77,528.84,53676.0,509.2841,509.7462,509.0627,509.1301,53676.0
2022-11-30 09:30:00,528.27,528.27,525.55,526.64,32791.0,508.5813,508.5813,505.9627,507.012,32791.0
2022-11-30 09:35:00,526.66,527.45,525.77,526.08,17641.0,507.0313,507.7919,506.1745,506.4729,17641.0
2022-11-30 09:40:00,526.33,527.47,526.06,527.28,9659.0,506.7136,507.8111,506.4537,507.6282,9659.0
2022-11-30 09:45:00,527.34,528.0,526.8,527.92,9149.0,507.686,508.3214,507.1661,508.2443,9149.0
2022-11-30 09:50:00,527.92,528.36,527.27,527.68,7557.0,508.2443,508.6679,507.6186,508.0133,7557.0
2022-11-30 09:55:00,527.56,528.03,527.46,528.02,4079.0,507.8978,508.3502,507.8015,508.3406,4079.0
2022-11-30 10:00:00,528.04,528.6,526.86,527.2,4869.0,508.3599,508.899,507.2238,507.5512,4869.0
2022-11-30 10:05:00,527.03,527.68,526.75,527.3,4669.0,507.3875,508.0133,507.1179,507.6475,4669.0
2022-11-30 10:10:00,527.01,527.01,526.32,526.36,4544.0,507.3683,507.3683,506.704,506.7425,4544.0
2022-11-30 10:15:00,526.39,526.43,525.3,525.33,11881.0,506.7714,506.8099,505.722,505.7509,11881.0
2022-11-30 10:20:00,525.1,525.74,524.62,525.52,6576.0,505.5294,506.1456,505.0673,505.9338,6576.0
2022-11-30 10:25:00,525.54,525.54,524.73,525.2,6625.0,505.953,505.953,505.1732,505.6257,6625.0
2022-11-30 10:30:00,525.2,525.4,524.83,525.04,7219.0,505.6257,505.8183,505.2695,505.4717,7219.0
2022-11-30 10:35:00,524.87,525.28,524.5,525.14,5562.0,505.308,505.7027,504.9518,505.568,5562.0
2022-11-30 10:40:00,525.04,525.2,524.45,524.71,3932.0,505.4717,505.6257,504.9037,505.154,3932.0
2022-11-30 10:45:00,524.62,524.67,523.73,524.08,5051.0,505.0673,505.1155,504.2105,504.5475,5051.0
2022-11-30 10:50:00,524.07,524.6,523.78,523.9,8641.0,504.5378,505.0481,504.2586,504.3742,8641.0
2022-11-30 10:55:00,524.0,524.83,524.0,524.53,4479.0,504.4704,505.2695,504.4704,504.9807,4479.0
2022-11-30 11:00:00,524.55,524.75,523.73,524.0,2922.0,504.9999,505.1925,504.2105,504.4704,2922.0
2022-11-30 11:05:00,523.92,525.26,523.91,525.26,4276.0,504.3934,505.6835,504.3838,505.6835,4276.0
2022-11-30 11:10:00,525.17,525.53,525.08,525.42,3160.0,505.5968,505.9434,505.5102,505.8375,3160.0
2022-11-30 11:15:00,525.5,525.83,525.2,525.3,4545.0,505.9145,506.2322,505.6257,505.722,4545.0
2022-11-30 11:20:00,525.21,525.68,525.21,525.23,2154.0,505.6353,506.0878,505.6353,505.6546,2154.0
2022-11-30 11:25:00,525.13,525.28,524.74,524.96,4806.0,505.5583,505.7027,505.1829,505.3947,4806.0
2022-11-30 11:30:00,525.16,526.37,525.1,526.25,7015.0,505.5872,506.7521,505.5294,506.6366,7015.0
2022-11-30 11:35:00,526.22,526.25,525.57,526.02,5957.0,506.6077,506.6366,505.9819,506.4152,5957.0
2022-11-30 11:40:00,526.02,526.12,525.08,525.21,7360.0,506.4152,506.5114,505.5102,505.6353,7360.0
2022-11-30 11:45:00,525.3,525.43,524.8,525.0,3299.0,505.722,505.8471,505.2406,505.4332,3299.0
2022-11-30 11:50:00,525.18,525.33,524.52,524.67,3617.0,505.6065,505.7509,504.9711,505.1155,3617.0
2022-11-30 11:55:00,524.45,524.68,524.19,524.33,4260.0,504.9037,505.1251,504.6534,504.7881,4260.0
2022-11-30 12:00:00,524.35,524.5,524.22,524.38,2600.0,504.8074,504.9518,504.6822,504.8363,2600.0
2022-11-30 12:05:00,524.39,524.49,524.0,524.31,7414.0,504.8459,504.9422,504.4704,504.7689,7414.0
2022-11-30 12:10:00,524.25,524.48,524.18,524.4,4429.0,504.7111,504.9326,504.6437,504.8555,4429.0
2022-11-30 12:15:00,524.27,524.41,523.38,523.38,6325.0,504.7304,504.8652,503.8735,503.8735,6325.0
2022-11-30 12:20:00,523.37,523.44,522.72,523.37,9212.0,503.8639,503.9313,503.2381,503.8639,9212.0
2022-11-30 12:25:00,523.27,523.47,522.94,522.95,7148.0,503.7676,503.9602,503.4499,503.4596,7148.0
2022-11-30 12:30:00,522.94,523.19,522.75,522.94,3838.0,503.4499,503.6906,503.267,503.4499,3838.0
2022-11-30 12:35:00,522.86,522.99,522.58,522.89,10591.0,503.3729,503.4981,503.1034,503.4018,10591.0
2022-11-30 12:40:00,522.8,523.42,522.79,523.24,6229.0,503.3152,503.9121,503.3055,503.7388,6229.0
2022-11-30 12:45:00,523.23,523.34,522.89,522.97,5192.0,503.7291,503.835,503.4018,503.4788,5192.0
2022-11-30 12:50:00,523.04,523.15,522.55,522.69,6383.0,503.5462,503.6521,503.0745,503.2093,6383.0
2022-11-30 12:55:00,522.63,522.72,522.14,522.56,5601.0,503.1515,503.2381,502.6798,503.0841,5601.0
2022-11-30 13:00:00,522.38,523.15,522.38,523.15,4612.0,502.9108,503.6521,502.9108,503.6521,4612.0
2022-11-30 13:05:00,523.31,523.32,522.81,523.29,4407.0,503.8062,503.8158,503.3248,503.7869,4407.0
2022-11-30 13:10:00,523.39,523.64,523.25,523.55,3943.0,503.8832,504.1239,503.7484,504.0372,3943.0
2022-11-30 13:15:00,523.59,523.75,523.25,523.64,5349.0,504.0757,504.2298,503.7484,504.1239,5349.0
2022-11-30 13:20:00,523.72,524.14,523.55,523.98,10122.0,504.2009,504.6052,504.0372,504.4512,10122.0
2022-11-30 13:25:00,524.01,524.36,523.94,524.22,2446.0,504.4801,504.817,504.4127,504.6822,2446.0
2022-11-30 13:30:00,524.24,527.29,523.24,525.65,21939.0,504.7015,507.6378,503.7388,506.0589,21939.0
2022-11-30 13:35:00,526.0,529.01,525.64,528.51,12544.0,506.3959,509.2937,506.0493,508.8124,12544.0
2022-11-30 13:40:00,528.76,529.02,527.67,528.57,5094.0,509.053,509.3033,508.0037,508.8701,5094.0
2022-11-30 13:45:00,528.74,529.0,526.48,528.06,5309.0,509.0338,509.2841,506.858,508.3791,5309.0
2022-11-30 13:50:00,527.59,528.5,527.56,528.27,6048.0,507.9266,508.8027,507.8978,508.5813,6048.0
2022-11-30 13:55:00,528.5,531.09,528.5,530.63,14863.0,508.8027,511.2962,508.8027,510.8533,14863.0
2022-11-30 14:00:00,530.86,532.05,530.86,531.81,16697.0,511.0748,512.2204,511.0748,511.9894,16697.0
2022-11-30 14:05:00,531.96,533.08,531.96,532.25,13969.0,512.1338,513.212,512.1338,512.413,13969.0
2022-11-30 14:10:00,532.01,533.29,532.01,532.68,26599.0,512.1819,513.4142,512.1819,512.8269,26599.0
2022-11-30 14:15:00,532.77,534.78,532.42,534.57,12981.0,512.9136,514.8487,512.5766,514.6465,12981.0
2022-11-30 14:20:00,534.71,535.17,533.74,534.84,16335.0,514.7813,515.2241,513.8474,514.9064,16335.0
2022-11-30 14:25:00,534.88,535.8,534.65,535.52,11878.0,514.9449,515.8307,514.7235,515.5611,11878.0
2022-11-30 14:30:00,535.41,535.89,534.83,535.6,14074.0,515.4552,515.9173,514.8968,515.6381,14074.0
2022-11-30 14:35:00,535.17,535.65,534.51,534.87,9139.0,515.2241,515.6862,514.5887,514.9353,9139.0
2022-11-30 14:40:00,534.98,535.5,533.73,534.1,9732.0,515.0412,515.5418,513.8378,514.194,9732.0
2022-11-30 14:45:00,534.24,535.27,534.12,535.22,7526.0,514.3288,515.3204,514.2133,515.2723,7526.0
2022-11-30 14:50:00,535.05,535.91,535.01,535.15,8504.0,515.1086,515.9366,515.0701,515.2049,8504.0
2022-11-30 14:55:00,535.28,535.66,534.61,535.66,7857.0,515.33,515.6959,514.685,515.6959,7857.0
2022-11-30 15:00:00,535.54,536.56,535.38,536.56,11914.0,515.5803,516.5623,515.4263,516.5623,11914.0
2022-11-30 15:05:00,536.55,537.06,536.35,536.72,10783.0,516.5527,517.0437,516.3602,516.7164,10783.0
2022-11-30 15:10:00,536.68,537.0,536.34,537.0,10421.0,516.6779,516.9859,516.3505,516.9859,10421.0
2022-11-30 15:15:00,536.79,537.88,536.57,537.64,17391.0,516.7838,517.8331,516.572,517.6021,17391.0
2022-11-30 15:20:00,537.66,538.34,537.54,537.85,27205.0,517.6213,518.276,517.5058,517.8043,27205.0
2022-11-30 15:25:00,537.85,538.45,537.83,538.44,13092.0,517.8043,518.3819,517.785,518.3723,13092.0
2022-11-30 15:30:00,538.25,539.24,538.15,539.07,13062.0,518.1893,519.1424,518.0931,518.9788,13062.0
2022-11-30 15:35:00,539.28,539.79,538.63,538.64,18286.0,519.181,519.6719,518.5552,518.5648,18286.0
2022-11-30 15:40:00,538.62,538.95,538.46,538.82,19505.0,518.5456,518.8633,518.3915,518.7381,19505.0
2022-11-30 15:45:00,538.87,539.76,538.84,539.32,25936.0,518.7862,519.6431,518.7574,519.2195,25936.0
2022-11-30 15:50:00,539.41,539.43,537.05,537.31,100527.0,519.3061,519.3254,517.0341,517.2844,100527.0
2022-11-30 15:55:00,537.27,542.58,537.2,539.31,176640.0,517.2459,522.358,517.1785,519.2098,176640.0
2022-12-01 09:30:00,519.14,519.14,508.1,508.31,225059.0,499.7916,499.7916,489.163,489.3652,225059.0
2022-12-01 09:35:00,508.3,509.34,500.88,501.83,184224.0,489.3556,490.3568,482.2121,483.1267,184224.0
2022-12-01 09:40:00,502.0,503.48,499.74,501.49,168439.0,483.2904,484.7152,481.1146,482.7994,168439.0
2022-12-01 09:45:00,501.47,501.95,495.66,499.54,186724.0,482.7801,483.2422,477.1867,480.9221,186724.0
2022-12-01 09:50:00,499.79,500.76,498.51,499.36,106063.0,481.1628,482.0966,479.9305,480.7488,106063.0
2022-12-01 09:55:00,499.36,501.29,498.31,501.15,116577.0,480.7488,482.6068,479.7379,482.4721,116577.0
2022-12-01 10:00:00,501.28,502.6,499.46,501.31,220019.0,482.5972,483.868,480.8451,482.6261,220019.0
2022-12-01 10:05:00,501.07,503.17,500.1,502.98,135545.0,482.395,484.4168,481.4612,484.2339,135545.0
2022-12-01 10:10:00,503.0,503.0,500.44,502.37,79743.0,484.2531,484.2531,481.7885,483.6466,79743.0
2022-12-01 10:15:00,502.35,504.6,501.54,504.2,77036.0,483.6273,485.7935,482.8475,485.4084,77036.0
2022-12-01 10:20:00,504.2,506.25,503.04,503.26,93205.0,485.4084,487.382,484.2916,484.5034,93205.0
2022-12-01 10:25:00,503.23,504.05,501.5,502.13,85273.0,484.4745,485.264,482.809,483.4155,85273.0
2022-12-01 10:30:00,502.34,503.1,500.53,503.1,54627.0,483.6177,484.3494,481.8752,484.3494,54627.0
2022-12-01 10:35:00,503.2,503.91,502.66,503.89,42906.0,484.4457,485.1292,483.9258,485.1099,42906.0
2022-12-01 10:40:00,503.89,504.79,503.2,504.5,31155.0,485.1099,485.9764,484.4457,485.6972,31155.0
2022-12-01 10:45:00,504.52,506.14,503.88,505.42,40310.0,485.7165,487.2761,485.1003,486.5829,40310.0
2022-12-01 10:50:00,505.41,506.39,505.18,506.19,43365.0,486.5733,487.5168,486.3519,487.3242,43365.0
2022-12-01 10:55:00,506.01,506.53,505.3,506.53,41427.0,487.1509,487.6516,486.4674,487.6516,41427.0
2022-12-01 11:00:00,506.62,507.16,505.36,506.86,25968.0,487.7382,488.2581,486.5252,487.9693,25968.0
2022-12-01 11:05:00,506.75,506.95,505.61,506.34,24390.0,487.8634,488.0559,486.7658,487.4686,24390.0
2022-12-01 11:10:00,506.09,506.61,505.59,506.08,35268.0,487.2279,487.7286,486.7466,487.2183,35268.0
2022-12-01 11:15:00,506.15,506.15,504.3,504.63,64589.0,487.2857,487.2857,485.5047,485.8224,64589.0
2022-12-01 11:20:00,504.45,506.72,504.42,506.03,17361.0,485.6491,487.8345,485.6202,487.1702,17361.0
2022-12-01 11:25:00,505.81,506.42,505.47,505.75,15405.0,486.9584,487.5457,486.6311,486.9006,15405.0
2022-12-01 11:30:00,505.71,506.52,505.65,506.25,30400.0,486.8621,487.6419,486.8043,487.382,30400.0
2022-12-01 11:35:00,506.27,506.6,505.5,505.65,29414.0,487.4012,487.7189,486.6599,486.8043,29414.0
2022-12-01 11:40:00,505.69,505.69,504.31,504.98,78526.0,486.8429,486.8429,485.5143,486.1593,78526.0
2022-12-01 11:45:00,504.94,505.0,503.51,503.8,60184.0,486.1208,486.1786,484.7441,485.0233,60184.0
2022-12-01 11:50:00,503.64,503.97,503.22,503.39,40011.0,484.8693,485.187,484.4649,484.6286,40011.0
2022-12-01 11:55:00,503.32,504.14,503.22,503.96,25774.0,484.5612,485.3506,484.4649,485.1773,25774.0
2022-12-01 12:00:00,504.02,504.5,502.65,502.79,55579.0,485.2351,485.6972,483.9162,484.0509,55579.0
2022-12-01 12:05:00,502.8,503.24,502.52,502.86,27802.0,484.0606,484.4842,483.791,484.1183,27802.0
2022-12-01 12:10:00,502.94,503.56,502.65,503.23,32894.0,484.1954,484.7922,483.9162,484.4745,32894.0
2022-12-01 12:15:00,503.21,503.86,503.21,503.57,18016.0,484.4553,485.0811,484.4553,484.8019,18016.0
2022-12-01 12:20:00,503.55,505.29,503.54,504.98,26189.0,484.7826,486.4578,484.773,486.1593,26189.0
2022-12-01 12:25:00,504.89,506.08,504.85,505.98,25648.0,486.0727,487.2183,486.0342,487.122,25648.0
2022-12-01 12:30:00,505.85,507.0,505.59,506.84,29612.0,486.9969,488.104,486.7466,487.95,29612.0
2022-12-01 12:35:00,506.75,506.91,505.45,505.84,17775.0,487.8634,488.0174,486.6118,486.9873,17775.0
2022-12-01 12:40:00,505.81,506.46,505.75,506.46,13798.0,486.9584,487.5842,486.9006,487.5842,13798.0
2022-12-01 12:45:00,506.41,507.29,506.26,506.73,30253.0,487.536,488.3832,487.3916,487.8441,30253.0
2022-12-01 12:50:00,506.71,507.5,506.33,507.23,30148.0,487.8248,488.5854,487.459,488.3255,30148.0
2022-12-01 12:55:00,507.25,507.5,506.41,506.95,25659.0,488.3447,488.5854,487.536,488.0559,25659.0
2022-12-01 13:00:00,506.99,507.11,506.41,506.53,17365.0,488.0944,488.2099,487.536,487.6516,17365.0
2022-12-01 13:05:00,506.49,507.26,506.36,507.0,20318.0,487.613,488.3543,487.4879,488.104,20318.0
2022-12-01 13:10:00,507.06,507.9,506.85,507.9,21031.0,488.1618,488.9705,487.9596,488.9705,21031.0
2022-12-01 13:15:00,507.9,507.97,506.47,506.5,30801.0,488.9705,489.0379,487.5938,487.6227,30801.0
2022-12-01 13:20:00,506.41,506.74,506.03,506.12,20658.0,487.536,487.8537,487.1702,487.2568,20658.0
2022-12-01 13:25:00,506.13,506.64,506.0,506.32,28600.0,487.2665,487.7575,487.1413,487.4494,28600.0
2022-12-01 13:30:00,506.3,506.92,505.75,506.0,38143.0,487.4301,488.027,486.9006,487.1413,38143.0
2022-12-01 13:35:00,506.09,506.5,505.92,506.32,14606.0,487.2279,487.6227,487.0643,487.4494,14606.0
2022-12-01 13:40:00,506.38,506.38,505.42,505.62,20768.0,487.5071,487.5071,486.5829,486.7755,20768.0
2022-12-01 13:45:00,505.56,505.88,504.94,505.39,34111.0,486.7177,487.0258,486.1208,486.554,34111.0
2022-12-01 13:50:00,505.46,505.47,504.58,504.58,28541.0,486.6214,486.6311,485.7742,485.7742,28541.0
2022-12-01 13:55:00,504.55,505.11,504.13,504.23,35248.0,485.7453,486.2845,485.341,485.4373,35248.0
2022-12-01 14:00:00,504.14,504.32,502.96,502.96,26516.0,485.3506,485.5239,484.2146,484.2146,26516.0
2022-12-01 14:05:00,502.99,503.19,502.73,502.89,25346.0,484.2435,484.436,483.9932,484.1472,25346.0
2022-12-01 14:10:00,502.96,503.98,502.83,503.84,29946.0,484.2146,485.1966,484.0895,485.0618,29946.0
2022-12-01 14:15:00,503.88,504.04,503.31,503.53,13224.0,485.1003,485.2544,484.5516,484.7634,13224.0
2022-12-01 14:20:00,503.6,503.97,503.52,503.82,19940.0,484.8308,485.187,484.7537,485.0426,19940.0
2022-12-01 14:25:00,503.82,504.26,503.44,503.56,24687.0,485.0426,485.4662,484.6767,484.7922,24687.0
2022-12-01 14:30:00,503.64,504.01,503.41,503.67,17859.0,484.8693,485.2255,484.6478,484.8981,17859.0
2022-12-01 14:35:00,503.68,503.84,503.41,503.66,16050.0,484.9078,485.0618,484.6478,484.8885,16050.0
2022-12-01 14:40:00,503.55,503.91,503.31,503.48,21196.0,484.7826,485.1292,484.5516,484.7152,21196.0
2022-12-01 14:45:00,503.5,504.25,503.47,504.25,22268.0,484.7345,485.4565,484.7056,485.4565,22268.0
2022-12-01 14:50:00,504.2,505.04,503.94,504.61,27216.0,485.4084,486.2171,485.1581,485.8031,27216.0
2022-12-01 14:55:00,504.61,504.98,504.56,504.87,16034.0,485.8031,486.1593,485.755,486.0534,16034.0
2022-12-01 15:00:00,504.7,505.06,504.59,504.62,25077.0,485.8898,486.2363,485.7839,485.8127,25077.0
2022-12-01 15:05:00,504.53,504.96,504.16,504.3,22843.0,485.7261,486.1401,485.3699,485.5047,22843.0
2022-12-01 15:10:00,504.31,504.37,503.25,503.25,27572.0,485.5143,485.5721,484.4938,484.4938,27572.0
2022-12-01 15:15:00,503.25,503.61,503.11,503.45,28283.0,484.4938,484.8404,484.359,484.6863,28283.0
2022-12-01 15:20:00,503.37,503.5,503.03,503.4,19718.0,484.6093,484.7345,484.282,484.6382,19718.0
2022-12-01 15:25:00,503.32,504.2,503.22,503.89,24253.0,484.5612,485.4084,484.4649,485.1099,24253.0
2022-12-01 15:30:00,503.85,504.35,503.85,504.11,20560.0,485.0714,485.5528,485.0714,485.3217,20560.0
2022-12-01 15:35:00,504.08,504.2,503.41,503.92,27989.0,485.2929,485.4084,484.6478,485.1388,27989.0
2022-12-01 15:40:00,503.84,504.76,503.6,504.76,31339.0,485.0618,485.9475,484.8308,485.9475,31339.0
2022-12-01 15:45:00,504.78,504.79,504.06,504.43,37627.0,485.9668,485.9764,485.2736,485.6298,37627.0
2022-12-01 15:50:00,504.52,504.99,503.82,503.85,71778.0,485.7165,486.1689,485.0426,485.0714,71778.0
2022-12-01 15:55:00,503.85,504.12,503.22,504.09,168352.0,485.0714,485.3314,484.4649,485.3025,168352.0
2022-12-02 09:30:00,498.52,498.97,493.01,496.93,112675.0,479.9401,480.3733,474.6354,478.4093,112675.0
2022-12-02 09:35:00,496.6,497.92,495.06,495.72,46747.0,478.0916,479.3624,476.609,477.2444,46747.0
2022-12-02 09:40:00,496.12,496.12,493.58,495.87,35643.0,477.6295,477.6295,475.1842,477.3889,35643.0
2022-12-02 09:45:00,495.56,497.92,495.5,497.71,26095.0,477.0904,479.3624,477.0326,479.1603,26095.0
2022-12-02 09:50:00,497.61,498.58,496.21,496.37,21366.0,479.064,479.9978,477.7162,477.8702,21366.0
2022-12-02 09:55:00,496.62,496.73,494.02,494.16,32189.0,478.1109,478.2168,475.6078,475.7426,32189.0
2022-12-02 10:00:00,494.18,496.33,493.8,494.75,34193.0,475.7618,477.8317,475.396,476.3106,34193.0
2022-12-02 10:05:00,494.79,496.4,494.4,496.22,34549.0,476.3491,477.8991,475.9736,477.7258,34549.0
2022-12-02 10:10:00,496.29,497.53,495.9,497.4,19722.0,477.7932,478.987,477.4177,478.8618,19722.0
2022-12-02 10:15:00,497.46,497.95,496.64,496.93,27305.0,478.9196,479.3913,478.1302,478.4093,27305.0
2022-12-02 10:20:00,496.88,496.88,495.75,495.75,32659.0,478.3612,478.3612,477.2733,477.2733,32659.0
2022-12-02 10:25:00,495.56,496.02,494.36,495.09,26212.0,477.0904,477.5333,475.9351,476.6379,26212.0
2022-12-02 10:30:00,495.04,496.57,494.73,496.37,23760.0,476.5898,478.0628,476.2913,477.8702,23760.0
2022-12-02 10:35:00,496.37,496.37,495.13,495.88,38538.0,477.8702,477.8702,476.6764,477.3985,38538.0
2022-12-02 10:40:00,495.77,496.24,495.01,496.07,21431.0,477.2926,477.7451,476.5609,477.5814,21431.0
2022-12-02 10:45:00,495.92,496.19,495.16,495.42,22520.0,477.437,477.6969,476.7053,476.9556,22520.0
2022-12-02 10:50:00,495.53,495.69,494.85,495.0,21646.0,477.0615,477.2156,476.4069,476.5513,21646.0
2022-12-02 10:55:00,495.0,495.1,494.12,494.2,25665.0,476.5513,476.6475,475.7041,475.7811,25665.0
2022-12-02 11:00:00,494.12,495.07,493.95,495.07,23011.0,475.7041,476.6187,475.5404,476.6187,23011.0
2022-12-02 11:05:00,494.95,495.01,494.25,494.57,16928.0,476.5031,476.5609,475.8292,476.1373,16928.0
2022-12-02 11:10:00,494.68,494.78,494.04,494.25,13269.0,476.2432,476.3395,475.6271,475.8292,13269.0
2022-12-02 11:15:00,494.28,494.28,493.31,493.5,34562.0,475.8581,475.8581,474.9243,475.1072,34562.0
2022-12-02 11:20:00,493.53,495.1,493.49,494.77,28576.0,475.1361,476.6475,475.0976,476.3298,28576.0
2022-12-02 11:25:00,494.72,495.05,494.27,494.62,17042.0,476.2817,476.5994,475.8485,476.1854,17042.0
2022-12-02 11:30:00,494.53,494.82,494.3,494.72,12133.0,476.0988,476.378,475.8774,476.2817,12133.0
2022-12-02 11:35:00,494.84,495.2,494.48,494.77,20394.0,476.3972,476.7438,476.0507,476.3298,20394.0
2022-12-02 11:40:00,494.93,496.29,494.86,496.02,15798.0,476.4839,477.7932,476.4165,477.5333,15798.0
2022-12-02 11:45:00,496.13,496.39,495.67,495.67,20640.0,477.6392,477.8895,477.1963,477.1963,20640.0
2022-12-02 11:50:00,495.71,495.99,495.49,495.93,11462.0,477.2348,477.5044,477.023,477.4466,11462.0
2022-12-02 11:55:00,495.86,495.9,494.91,495.22,16002.0,477.3792,477.4177,476.4646,476.7631,16002.0
2022-12-02 12:00:00,495.21,495.47,494.86,495.29,10945.0,476.7534,477.0038,476.4165,476.8305,10945.0
2022-12-02 12:05:00,495.17,495.94,495.16,495.63,8150.0,476.7149,477.4562,476.7053,477.1578,8150.0
2022-12-02 12:10:00,495.74,496.85,495.69,496.62,16835.0,477.2637,478.3323,477.2156,478.1109,16835.0
2022-12-02 12:15:00,496.62,496.85,496.08,496.17,22781.0,478.1109,478.3323,477.591,477.6777,22781.0
2022-12-02 12:20:00,496.08,496.21,495.54,495.62,10565.0,477.591,477.7162,477.0712,477.1482,10565.0
2022-12-02 12:25:00,495.5,495.5,494.72,494.83,19324.0,477.0326,477.0326,476.2817,476.3876,19324.0
2022-12-02 12:30:00,494.83,495.2,494.63,494.79,17742.0,476.3876,476.7438,476.1951,476.3491,17742.0
2022-12-02 12:35:00,494.7,494.81,493.4,493.67,42793.0,476.2625,476.3684,475.0109,475.2708,42793.0
2022-12-02 12:40:00,493.67,494.03,493.57,493.92,12919.0,475.2708,475.6174,475.1746,475.5115,12919.0
2022-12-02 12:45:00,493.83,494.11,493.48,494.0,21211.0,475.4249,475.6944,475.0879,475.5885,21211.0
2022-12-02 12:50:00,493.92,494.27,493.63,493.79,14525.0,475.5115,475.8485,475.2323,475.3864,14525.0
2022-12-02 12:55:00,493.72,493.9,493.13,493.39,22963.0,475.319,475.4923,474.751,475.0013,22963.0
2022-12-02 13:00:00,493.33,493.61,492.76,493.24,43946.0,474.9435,475.2131,474.3948,474.8569,43946.0
2022-12-02 13:05:00,493.2,493.58,493.13,493.29,15981.0,474.8184,475.1842,474.751,474.905,15981.0
2022-12-02 13:10:00,493.28,493.52,492.94,493.29,9480.0,474.8954,475.1264,474.5681,474.905,9480.0
2022-12-02 13:15:00,493.21,493.62,493.03,493.26,15137.0,474.828,475.2227,474.6547,474.8761,15137.0
2022-12-02 13:20:00,493.24,493.5,492.8,492.86,8561.0,474.8569,475.1072,474.4333,474.491,8561.0
2022-12-02 13:25:00,492.87,493.08,492.5,492.93,14482.0,474.5007,474.7028,474.1445,474.5584,14482.0
2022-12-02 13:30:00,492.88,492.98,492.62,492.63,11494.0,474.5103,474.6066,474.26,474.2696,11494.0
2022-12-02 13:35:00,492.59,492.72,492.11,492.35,17411.0,474.2311,474.3563,473.769,474.0,17411.0
2022-12-02 13:40:00,492.37,492.48,492.2,492.41,22954.0,474.0193,474.1252,473.8556,474.0578,22954.0
2022-12-02 13:45:00,492.39,493.35,492.37,493.35,15903.0,474.0386,474.9628,474.0193,474.9628,15903.0
2022-12-02 13:50:00,493.3,493.3,492.9,492.93,10885.0,474.9146,474.9146,474.5295,474.5584,10885.0
2022-12-02 13:55:00,492.93,493.66,492.92,493.55,11427.0,474.5584,475.2612,474.5488,475.1553,11427.0
2022-12-02 14:00:00,493.56,493.98,493.49,493.61,11099.0,475.1649,475.5693,475.0976,475.2131,11099.0
2022-12-02 14:05:00,493.57,493.69,492.88,493.16,9067.0,475.1746,475.2901,474.5103,474.7799,9067.0
2022-12-02 14:10:00,493.17,493.17,492.69,492.85,8720.0,474.7895,474.7895,474.3274,474.4814,8720.0
2022-12-02 14:15:00,492.81,493.58,492.77,493.4,8302.0,474.4429,475.1842,474.4044,475.0109,8302.0
2022-12-02 14:20:00,493.48,493.65,493.1,493.12,7205.0,475.0879,475.2516,474.7221,474.7413,7205.0
2022-12-02 14:25:00,493.22,493.41,493.0,493.21,6520.0,474.8376,475.0205,474.6258,474.828,6520.0
2022-12-02 14:30:00,493.09,493.36,492.8,493.36,7861.0,474.7125,474.9724,474.4333,474.9724,7861.0
2022-12-02 14:35:00,493.39,493.47,492.81,492.9,8255.0,475.0013,475.0783,474.4429,474.5295,8255.0
2022-12-02 14:40:00,492.9,493.41,492.89,493.36,5081.0,474.5295,475.0205,474.5199,474.9724,5081.0
2022-12-02 14:45:00,493.36,494.11,493.31,494.1,13392.0,474.9724,475.6944,474.9243,475.6848,13392.0
2022-12-02 14:50:00,494.07,494.59,494.01,494.5,15293.0,475.6559,476.1566,475.5982,476.0699,15293.0
2022-12-02 14:55:00,494.52,495.49,494.52,495.43,23657.0,476.0892,477.023,476.0892,476.9652,23657.0
2022-12-02 15:00:00,495.48,496.25,495.26,496.19,24797.0,477.0134,477.7547,476.8016,477.6969,24797.0
2022-12-02 15:05:00,496.13,496.29,495.7,495.9,14505.0,477.6392,477.7932,477.2252,477.4177,14505.0
2022-12-02 15:10:00,495.8,495.93,495.37,495.9,16525.0,477.3215,477.4466,476.9075,477.4177,16525.0
2022-12-02 15:15:00,495.92,496.5,495.72,496.37,18679.0,477.437,477.9954,477.2444,477.8702,18679.0
2022-12-02 15:20:00,496.42,496.47,495.54,495.55,13532.0,477.9184,477.9665,477.0712,477.0808,13532.0
2022-12-02 15:25:00,495.53,495.66,495.0,495.16,18670.0,477.0615,477.1867,476.5513,476.7053,18670.0
2022-12-02 15:30:00,495.0,495.47,494.85,494.85,14021.0,476.5513,477.0038,476.4069,476.4069,14021.0
2022-12-02 15:35:00,494.96,495.22,494.75,495.22,20063.0,476.5128,476.7631,476.3106,476.7631,20063.0
2022-12-02 15:40:00,495.19,495.36,494.97,495.01,19779.0,476.7342,476.8979,476.5224,476.5609,19779.0
2022-12-02 15:45:00,494.99,494.99,493.83,494.06,33952.0,476.5416,476.5416,475.4249,475.6463,33952.0
2022-12-02 15:50:00,494.11,494.72,494.11,494.62,54796.0,475.6944,476.2817,475.6944,476.1854,54796.0
2022-12-02 15:55:00,494.53,494.94,494.03,494.55,197762.0,476.0988,476.4935,475.6174,476.118,197762.0
2022-12-05 09:30:00,492.7,492.7,490.26,491.3,66518.0,474.337,474.337,471.9879,472.9892,66518.0
2022-12-05 09:35:00,491.3,492.24,490.73,491.41,28298.0,472.9892,473.8941,472.4404,473.0951,28298.0
2022-12-05 09:40:00,491.39,492.34,490.43,490.44,31922.0,473.0758,473.9904,472.1516,472.1612,31922.0
2022-12-05 09:45:00,490.44,490.44,488.3,488.33,48407.0,472.1612,472.1612,470.101,470.1299,48407.0
2022-12-05 09:50:00,488.23,488.23,487.26,487.48,18008.0,470.0336,470.0336,469.0997,469.3115,18008.0
2022-12-05 09:55:00,487.21,487.42,486.2,486.49,26129.0,469.0516,469.2538,468.0793,468.3584,26129.0
2022-12-05 10:00:00,486.18,486.8,484.73,486.78,36503.0,468.06,468.6569,466.664,468.6376,36503.0
2022-12-05 10:05:00,486.82,487.39,486.24,486.28,13719.0,468.6761,469.2249,468.1178,468.1563,13719.0
2022-12-05 10:10:00,486.39,486.39,485.53,485.82,20321.0,468.2622,468.2622,467.4342,467.7134,20321.0
2022-12-05 10:15:00,485.82,486.18,485.7,486.03,14308.0,467.7134,468.06,467.5979,467.9156,14308.0
2022-12-05 10:20:00,486.06,486.89,485.73,486.42,15074.0,467.9445,468.7435,467.6268,468.2911,15074.0
2022-12-05 10:25:00,486.59,487.25,486.33,486.33,18200.0,468.4547,469.0901,468.2044,468.2044,18200.0
2022-12-05 10:30:00,486.3,486.9,485.3,486.9,16892.0,468.1755,468.7532,467.2128,468.7532,16892.0
2022-12-05 10:35:00,486.96,487.36,486.69,486.84,19534.0,468.8109,469.196,468.551,468.6954,19534.0
2022-12-05 10:40:00,486.84,487.52,486.57,487.52,19838.0,468.6954,469.3501,468.4355,469.3501,19838.0
2022-12-05 10:45:00,487.52,487.52,486.69,487.12,12271.0,469.3501,469.3501,468.551,468.965,12271.0
2022-12-05 10:50:00,487.02,487.04,486.43,486.75,7315.0,468.8687,468.8879,468.3007,468.6088,7315.0
2022-12-05 10:55:00,486.69,487.56,486.66,487.41,12358.0,468.551,469.3886,468.5221,469.2442,12358.0
2022-12-05 11:00:00,487.52,488.04,486.97,487.16,9018.0,469.3501,469.8507,468.8206,469.0035,9018.0
2022-12-05 11:05:00,487.17,487.47,487.15,487.45,6951.0,469.0131,469.3019,468.9938,469.2827,6951.0
2022-12-05 11:10:00,487.49,488.19,487.49,487.71,8422.0,469.3212,469.9951,469.3212,469.533,8422.0
2022-12-05 11:15:00,487.71,487.9,487.43,487.48,13987.0,469.533,469.7159,469.2634,469.3115,13987.0
2022-12-05 11:20:00,487.33,487.82,486.84,487.7,13367.0,469.1671,469.6389,468.6954,469.5233,13367.0
2022-12-05 11:25:00,487.72,488.56,487.71,488.56,13573.0,469.5426,470.3513,469.533,470.3513,13573.0
2022-12-05 11:30:00,488.59,488.94,487.73,488.15,15241.0,470.3802,470.7171,469.5522,469.9566,15241.0
2022-12-05 11:35:00,488.05,488.08,487.45,487.65,13623.0,469.8603,469.8892,469.2827,469.4752,13623.0
2022-12-05 11:40:00,487.51,487.92,487.31,487.31,6667.0,469.3404,469.7351,469.1479,469.1479,6667.0
2022-12-05 11:45:00,487.38,487.78,487.37,487.52,6027.0,469.2153,469.6004,469.2056,469.3501,6027.0
2022-12-05 11:50:00,487.34,487.77,486.9,487.09,9229.0,469.1768,469.5907,468.7532,468.9361,9229.0
2022-12-05 11:55:00,487.0,487.0,486.33,486.64,25843.0,468.8494,468.8494,468.2044,468.5029,25843.0
2022-12-05 12:00:00,486.53,486.59,486.05,486.25,4817.0,468.397,468.4547,467.9348,468.1274,4817.0
2022-12-05 12:05:00,486.18,486.74,486.17,486.56,10657.0,468.06,468.5991,468.0504,468.4258,10657.0
2022-12-05 12:10:00,486.42,487.44,486.28,487.44,8736.0,468.2911,469.273,468.1563,469.273,8736.0
2022-12-05 12:15:00,487.43,488.5,487.29,488.05,11971.0,469.2634,470.2935,469.1286,469.8603,11971.0
2022-12-05 12:20:00,488.19,488.47,488.07,488.2,3705.0,469.9951,470.2647,469.8796,470.0047,3705.0
2022-12-05 12:25:00,488.32,488.5,488.0,488.0,6663.0,470.1202,470.2935,469.8122,469.8122,6663.0
2022-12-05 12:30:00,487.93,488.3,487.76,487.76,12774.0,469.7448,470.101,469.5811,469.5811,12774.0
2022-12-05 12:35:00,487.77,488.1,487.63,487.68,4435.0,469.5907,469.9084,469.456,469.5041,4435.0
2022-12-05 12:40:00,487.7,487.77,487.11,487.11,8274.0,469.5233,469.5907,468.9553,468.9553,8274.0
2022-12-05 12:45:00,487.01,488.12,487.01,488.02,13235.0,468.8591,469.9277,468.8591,469.8314,13235.0
2022-12-05 12:50:00,488.1,488.33,487.07,487.07,8894.0,469.9084,470.1299,468.9168,468.9168,8894.0
2022-12-05 12:55:00,487.06,487.31,486.5,486.5,6114.0,468.9072,469.1479,468.3681,468.3681,6114.0
2022-12-05 13:00:00,486.56,486.89,486.38,486.57,6662.0,468.4258,468.7435,468.2525,468.4355,6662.0
2022-12-05 13:05:00,486.6,487.22,486.57,486.79,5570.0,468.4643,469.0612,468.4355,468.6473,5570.0
2022-12-05 13:10:00,486.8,487.17,486.62,486.94,16108.0,468.6569,469.0131,468.4836,468.7917,16108.0
2022-12-05 13:15:00,486.86,487.25,486.76,486.92,7664.0,468.7147,469.0901,468.6184,468.7724,7664.0
2022-12-05 13:20:00,487.05,487.06,486.65,486.81,8786.0,468.8976,468.9072,468.5125,468.6665,8786.0
2022-12-05 13:25:00,486.85,487.36,486.64,487.34,16042.0,468.705,469.196,468.5029,469.1768,16042.0
2022-12-05 13:30:00,487.38,487.46,486.84,486.84,3901.0,469.2153,469.2923,468.6954,468.6954,3901.0
2022-12-05 13:35:00,486.86,487.24,486.72,487.24,7144.0,468.7147,469.0805,468.5799,469.0805,7144.0
2022-12-05 13:40:00,487.3,487.41,486.84,486.98,8520.0,469.1383,469.2442,468.6954,468.8302,8520.0
2022-12-05 13:45:00,486.92,487.06,486.79,487.06,2483.0,468.7724,468.9072,468.6473,468.9072,2483.0
2022-12-05 13:50:00,487.09,487.32,486.63,487.32,5369.0,468.9361,469.1575,468.4932,469.1575,5369.0
2022-12-05 13:55:00,487.18,487.18,486.44,486.59,7617.0,469.0227,469.0227,468.3103,468.4547,7617.0
2022-12-05 14:00:00,486.65,486.72,486.1,486.23,8002.0,468.5125,468.5799,467.983,468.1081,8002.0
2022-12-05 14:05:00,486.16,486.85,486.16,486.7,6706.0,468.0407,468.705,468.0407,468.5606,6706.0
2022-12-05 14:10:00,486.77,487.03,486.76,486.95,8132.0,468.628,468.8783,468.6184,468.8013,8132.0
2022-12-05 14:15:00,486.93,487.02,486.5,486.59,5979.0,468.782,468.8687,468.3681,468.4547,5979.0
2022-12-05 14:20:00,486.5,486.68,485.93,485.99,7322.0,468.3681,468.5414,467.8193,467.8771,7322.0
2022-12-05 14:25:00,485.99,486.16,485.57,485.75,8762.0,467.8771,468.0407,467.4727,467.646,8762.0
2022-12-05 14:30:00,485.76,485.82,485.4,485.69,6172.0,467.6557,467.7134,467.3091,467.5883,6172.0
2022-12-05 14:35:00,485.56,485.92,485.43,485.56,4780.0,467.4631,467.8097,467.338,467.4631,4780.0
2022-12-05 14:40:00,485.62,485.62,485.03,485.13,10893.0,467.5209,467.5209,466.9529,467.0491,10893.0
2022-12-05 14:45:00,485.02,485.48,484.86,485.48,17063.0,466.9432,467.3861,466.7892,467.3861,17063.0
2022-12-05 14:50:00,485.37,485.58,485.21,485.4,10326.0,467.2802,467.4824,467.1262,467.3091,10326.0
2022-12-05 14:55:00,485.3,485.58,485.02,485.08,7331.0,467.2128,467.4824,466.9432,467.001,7331.0
2022-12-05 15:00:00,485.08,485.44,484.96,485.38,8840.0,467.001,467.3476,466.8855,467.2898,8840.0
2022-12-05 15:05:00,485.39,485.96,485.1,485.63,10490.0,467.2994,467.8482,467.0203,467.5305,10490.0
2022-12-05 15:10:00,485.52,486.52,485.41,486.5,9420.0,467.4246,468.3873,467.3187,468.3681,9420.0
2022-12-05 15:15:00,486.47,486.47,485.8,485.97,12601.0,468.3392,468.3392,467.6942,467.8578,12601.0
2022-12-05 15:20:00,485.95,486.29,485.67,486.25,12101.0,467.8386,468.1659,467.569,468.1274,12101.0
2022-12-05 15:25:00,486.3,486.31,485.59,485.76,12979.0,468.1755,468.1852,467.492,467.6557,12979.0
2022-12-05 15:30:00,485.77,486.61,485.65,486.61,15286.0,467.6653,468.474,467.5498,468.474,15286.0
2022-12-05 15:35:00,486.67,487.48,486.51,486.71,19484.0,468.5317,469.3115,468.3777,468.5702,19484.0
2022-12-05 15:40:00,486.66,487.0,486.14,486.94,24337.0,468.5221,468.8494,468.0215,468.7917,24337.0
2022-12-05 15:45:00,486.89,487.21,486.49,486.86,13572.0,468.7435,469.0516,468.3584,468.7147,13572.0
2022-12-05 15:50:00,486.91,487.77,486.59,487.77,32604.0,468.7628,469.5907,468.4547,469.5907,32604.0
2022-12-05 15:55:00,487.79,488.9,487.79,488.85,87952.0,469.61,470.6786,469.61,470.6305,87952.0
2022-12-06 09:30:00,490.66,491.47,487.29,488.75,59518.0,472.373,473.1528,469.1286,470.5342,59518.0
2022-12-06 09:35:00,488.44,489.35,487.7,488.74,10073.0,470.2358,471.1119,469.5233,470.5246,10073.0
2022-12-06 09:40:00,488.73,490.14,488.5,488.84,13831.0,470.515,471.8724,470.2935,470.6209,13831.0
2022-12-06 09:45:00,488.84,489.0,488.05,488.43,14552.0,470.6209,470.7749,469.8603,470.2261,14552.0
2022-12-06 09:50:00,488.37,488.37,486.27,486.46,16544.0,470.1684,470.1684,468.1466,468.3296,16544.0
2022-12-06 09:55:00,486.6,486.8,484.21,484.45,36228.0,468.4643,468.6569,466.1634,466.3945,36228.0
2022-12-06 10:00:00,484.51,484.58,483.82,484.48,30815.0,466.4522,466.5196,465.788,466.4234,30815.0
2022-12-06 10:05:00,484.49,484.84,483.58,484.81,25458.0,466.433,466.7699,465.5569,466.7411,25458.0
2022-12-06 10:10:00,484.65,485.28,484.13,484.57,20434.0,466.587,467.1935,466.0864,466.51,20434.0
2022-12-06 10:15:00,484.56,484.88,484.02,484.53,15520.0,466.5004,466.8084,465.9805,466.4715,15520.0
2022-12-06 10:20:00,484.59,485.0,484.29,484.91,9459.0,466.5293,466.924,466.2404,466.8373,9459.0
2022-12-06 10:25:00,484.97,485.0,483.9,483.92,10951.0,466.8951,466.924,465.865,465.8842,10951.0
2022-12-06 10:30:00,484.06,485.09,483.84,485.02,15553.0,466.019,467.0106,465.8072,466.9432,15553.0
2022-12-06 10:35:00,484.85,485.5,484.66,484.82,13720.0,466.7796,467.4053,466.5966,466.7507,13720.0
2022-12-06 10:40:00,484.74,485.5,484.7,485.5,6643.0,466.6737,467.4053,466.6352,467.4053,6643.0
2022-12-06 10:45:00,485.56,486.1,485.29,485.32,10357.0,467.4631,467.983,467.2032,467.2321,10357.0
2022-12-06 10:50:00,485.11,485.23,484.7,484.7,3345.0,467.0299,467.1454,466.6352,466.6352,3345.0
2022-12-06 10:55:00,484.71,484.74,484.3,484.39,8285.0,466.6448,466.6737,466.2501,466.3367,8285.0
2022-12-06 11:00:00,484.4,484.4,483.55,483.84,12592.0,466.3463,466.3463,465.528,465.8072,12592.0
2022-12-06 11:05:00,483.87,484.19,483.28,483.46,9717.0,465.8361,466.1442,465.2681,465.4414,9717.0
2022-12-06 11:10:00,483.37,483.63,483.04,483.08,8505.0,465.3547,465.605,465.037,465.0755,8505.0
2022-12-06 11:15:00,483.01,483.11,482.3,482.78,17766.0,465.0081,465.1044,464.3246,464.7867,17766.0
2022-12-06 11:20:00,483.07,483.49,482.8,483.2,10973.0,465.0659,465.4703,464.806,465.1911,10973.0
2022-12-06 11:25:00,483.2,483.8,483.01,483.68,9832.0,465.1911,465.7687,465.0081,465.6532,9832.0
2022-12-06 11:30:00,483.71,484.62,483.53,484.59,16890.0,465.6821,466.5581,465.5088,466.5293,16890.0
2022-12-06 11:35:00,484.46,484.56,483.42,483.5,8413.0,466.4041,466.5004,465.4029,465.4799,8413.0
2022-12-06 11:40:00,483.46,483.83,483.23,483.81,15037.0,465.4414,465.7976,465.2199,465.7783,15037.0
2022-12-06 11:45:00,483.84,484.17,483.72,483.97,5858.0,465.8072,466.1249,465.6917,465.9324,5858.0
2022-12-06 11:50:00,484.04,484.2,483.09,483.13,5336.0,465.9998,466.1538,465.0852,465.1237,5336.0
2022-12-06 11:55:00,483.18,483.77,482.94,483.61,10086.0,465.1718,465.7398,464.9408,465.5858,10086.0
2022-12-06 12:00:00,483.88,484.05,483.52,483.97,6409.0,465.8457,466.0094,465.4991,465.9324,6409.0
2022-12-06 12:05:00,483.83,484.18,483.66,483.73,4687.0,465.7976,466.1345,465.6339,465.7013,4687.0
2022-12-06 12:10:00,483.56,483.56,483.17,483.22,3901.0,465.5376,465.5376,465.1622,465.2103,3901.0
2022-12-06 12:15:00,483.04,483.33,481.7,482.03,13386.0,465.037,465.3162,463.747,464.0647,13386.0
2022-12-06 12:20:00,482.19,482.7,482.11,482.15,9012.0,464.2187,464.7097,464.1417,464.1802,9012.0
2022-12-06 12:25:00,482.15,482.53,481.99,482.47,11679.0,464.1802,464.546,464.0262,464.4883,11679.0
2022-12-06 12:30:00,482.47,482.78,482.11,482.51,6925.0,464.4883,464.7867,464.1417,464.5268,6925.0
2022-12-06 12:35:00,482.54,482.69,482.17,482.5,34823.0,464.5557,464.7001,464.1995,464.5172,34823.0
2022-12-06 12:40:00,482.56,482.69,482.34,482.51,9067.0,464.5749,464.7001,464.3631,464.5268,9067.0
2022-12-06 12:45:00,482.52,482.56,481.71,482.13,17111.0,464.5364,464.5749,463.7566,464.1609,17111.0
2022-12-06 12:50:00,481.9,482.09,481.72,481.95,8568.0,463.9395,464.1224,463.7662,463.9877,8568.0
2022-12-06 12:55:00,481.83,482.11,481.43,482.11,16658.0,463.8721,464.1417,463.487,464.1417,16658.0
2022-12-06 13:00:00,482.07,482.25,481.37,481.5,9308.0,464.1032,464.2765,463.4293,463.5544,9308.0
2022-12-06 13:05:00,481.53,481.61,480.54,480.59,13364.0,463.5833,463.6603,462.6302,462.6783,13364.0
2022-12-06 13:10:00,480.65,480.77,480.07,480.47,14795.0,462.7361,462.8516,462.1777,462.5628,14795.0
2022-12-06 13:15:00,480.57,481.03,480.18,480.18,21447.0,462.6591,463.1019,462.2836,462.2836,21447.0
2022-12-06 13:20:00,480.23,480.33,479.67,480.04,42928.0,462.3318,462.428,461.7926,462.1488,42928.0
2022-12-06 13:25:00,480.04,480.38,479.62,480.19,15972.0,462.1488,462.4762,461.7445,462.2932,15972.0
2022-12-06 13:30:00,480.2,480.55,479.76,480.06,6537.0,462.3029,462.6398,461.8793,462.1681,6537.0
2022-12-06 13:35:00,480.0,480.3,479.92,480.07,7475.0,462.1103,462.3991,462.0333,462.1777,7475.0
2022-12-06 13:40:00,480.09,480.6,479.91,480.32,10078.0,462.197,462.688,462.0237,462.4184,10078.0
2022-12-06 13:45:00,480.39,480.49,480.02,480.13,10601.0,462.4858,462.5821,462.1296,462.2355,10601.0
2022-12-06 13:50:00,480.13,480.23,479.63,479.63,11835.0,462.2355,462.3318,461.7541,461.7541,11835.0
2022-12-06 13:55:00,479.54,479.65,479.18,479.45,12748.0,461.6675,461.7734,461.3209,461.5808,12748.0
2022-12-06 14:00:00,479.54,479.8,478.98,479.15,27160.0,461.6675,461.9178,461.1283,461.292,27160.0
2022-12-06 14:05:00,479.13,479.45,479.02,479.1,10105.0,461.2728,461.5808,461.1669,461.2439,10105.0
2022-12-06 14:10:00,479.01,479.06,478.37,478.61,18840.0,461.1572,461.2054,460.5411,460.7721,18840.0
2022-12-06 14:15:00,478.5,479.08,478.12,478.6,14089.0,460.6662,461.2246,460.3004,460.7625,14089.0
2022-12-06 14:20:00,478.55,478.57,478.25,478.4,11293.0,460.7144,460.7336,460.4256,460.57,11293.0
2022-12-06 14:25:00,478.42,478.53,478.03,478.14,10861.0,460.5892,460.6951,460.2138,460.3197,10861.0
2022-12-06 14:30:00,478.12,478.34,477.17,477.5,23608.0,460.3004,460.5122,459.3858,459.7035,23608.0
2022-12-06 14:35:00,477.46,477.76,477.25,477.7,22321.0,459.665,459.9538,459.4628,459.896,22321.0
2022-12-06 14:40:00,477.75,478.67,477.66,478.44,21312.0,459.9442,460.8299,459.8575,460.6085,21312.0
2022-12-06 14:45:00,478.39,478.43,478.08,478.32,7892.0,460.5603,460.5988,460.2619,460.4929,7892.0
2022-12-06 14:50:00,478.3,478.97,478.15,478.84,15558.0,460.4737,461.1187,460.3293,460.9936,15558.0
2022-12-06 14:55:00,478.77,479.09,478.68,478.83,13996.0,460.9262,461.2342,460.8395,460.9839,13996.0
2022-12-06 15:00:00,478.82,479.37,478.58,478.72,14104.0,460.9743,461.5038,460.7433,460.878,14104.0
2022-12-06 15:05:00,478.8,479.24,478.79,478.89,11387.0,460.9551,461.3787,460.9454,461.0417,11387.0
2022-12-06 15:10:00,478.93,478.93,478.14,478.22,7019.0,461.0802,461.0802,460.3197,460.3967,7019.0
2022-12-06 15:15:00,478.32,478.59,478.03,478.23,15132.0,460.4929,460.7529,460.2138,460.4063,15132.0
2022-12-06 15:20:00,478.24,479.33,478.24,479.23,17247.0,460.4159,461.4653,460.4159,461.369,17247.0
2022-12-06 15:25:00,479.24,479.24,478.51,478.81,12736.0,461.3787,461.3787,460.6759,460.9647,12736.0
2022-12-06 15:30:00,478.84,480.33,478.84,480.16,10235.0,460.9936,462.428,460.9936,462.2644,10235.0
2022-12-06 15:35:00,480.16,480.96,480.16,480.96,16677.0,462.2644,463.0345,462.2644,463.0345,16677.0
2022-12-06 15:40:00,480.93,481.31,480.37,481.15,22407.0,463.0057,463.3715,462.4665,463.2175,22407.0
2022-12-06 15:45:00,481.13,481.72,480.81,481.72,21540.0,463.1982,463.7662,462.8901,463.7662,21540.0
2022-12-06 15:50:00,481.45,481.87,480.81,481.48,51373.0,463.5063,463.9106,462.8901,463.5352,51373.0
2022-12-06 15:55:00,481.39,481.56,480.61,481.09,151944.0,463.4485,463.6122,462.6976,463.1597,151944.0
2022-12-07 09:30:00,479.09,481.59,479.0,481.31,46898.0,461.2342,463.6411,461.1476,463.3715,46898.0
2022-12-07 09:35:00,481.31,482.5,481.1,481.34,25945.0,463.3715,464.5172,463.1693,463.4004,25945.0
2022-12-07 09:40:00,481.15,482.24,480.57,480.58,8973.0,463.2175,464.2668,462.6591,462.6687,8973.0
2022-12-07 09:45:00,480.38,480.75,479.25,479.3,9676.0,462.4762,462.8324,461.3883,461.4364,9676.0
2022-12-07 09:50:00,479.21,480.17,478.87,480.01,17549.0,461.3498,462.274,461.0224,462.12,17549.0
2022-12-07 09:55:00,479.91,480.92,479.65,480.92,14065.0,462.0237,462.996,461.7734,462.996,14065.0
2022-12-07 10:00:00,480.74,482.44,480.4,482.4,14262.0,462.8227,464.4594,462.4954,464.4209,14262.0
2022-12-07 10:05:00,482.44,483.25,482.44,482.61,15120.0,464.4594,465.2392,464.4594,464.6231,15120.0
2022-12-07 10:10:00,482.55,483.71,481.54,483.0,11844.0,464.5653,465.6821,463.5929,464.9985,11844.0
2022-12-07 10:15:00,483.04,483.49,482.35,482.71,11225.0,465.037,465.4703,464.3727,464.7193,11225.0
2022-12-07 10:20:00,482.73,484.18,482.73,484.18,12071.0,464.7386,466.1345,464.7386,466.1345,12071.0
2022-12-07 10:25:00,484.44,484.76,483.0,484.64,27578.0,466.3848,466.6929,464.9985,466.5774,27578.0
2022-12-07 10:30:00,484.72,484.73,483.48,483.69,21377.0,466.6544,466.664,465.4606,465.6628,21377.0
2022-12-07 10:35:00,483.8,484.2,483.21,483.57,9386.0,465.7687,466.1538,465.2007,465.5473,9386.0
2022-12-07 10:40:00,483.56,484.67,483.4,484.67,8348.0,465.5376,466.6063,465.3836,466.6063,8348.0
2022-12-07 10:45:00,485.0,486.14,484.93,485.66,18144.0,466.924,468.0215,466.8566,467.5594,18144.0
2022-12-07 10:50:00,485.64,486.45,485.47,485.79,9817.0,467.5401,468.3199,467.3765,467.6845,9817.0
2022-12-07 10:55:00,485.81,486.09,485.66,485.87,11087.0,467.7038,467.9734,467.5594,467.7616,11087.0
2022-12-07 11:00:00,486.05,486.54,485.83,486.1,9332.0,467.9348,468.4066,467.723,467.983,9332.0
2022-12-07 11:05:00,486.01,486.28,484.84,485.0,8692.0,467.8963,468.1563,466.7699,466.924,8692.0
2022-12-07 11:10:00,485.16,485.35,484.46,484.63,5412.0,467.078,467.2609,466.4041,466.5678,5412.0
2022-12-07 11:15:00,484.23,485.0,484.23,484.59,8953.0,466.1827,466.924,466.1827,466.5293,8953.0
2022-12-07 11:20:00,484.6,484.6,482.74,482.74,21278.0,466.5389,466.5389,464.7482,464.7482,21278.0
2022-12-07 11:25:00,482.71,483.18,482.22,482.41,14189.0,464.7193,465.1718,464.2476,464.4305,14189.0
2022-12-07 11:30:00,482.44,482.44,481.8,481.86,11550.0,464.4594,464.4594,463.8432,463.901,11550.0
2022-12-07 11:35:00,481.94,483.19,481.94,482.89,19723.0,463.978,465.1814,463.978,464.8926,19723.0
2022-12-07 11:40:00,482.89,483.26,482.75,483.07,10111.0,464.8926,465.2488,464.7578,465.0659,10111.0
2022-12-07 11:45:00,482.91,482.99,482.36,482.41,7173.0,464.9119,464.9889,464.3824,464.4305,7173.0
2022-12-07 11:50:00,482.43,482.58,481.93,482.1,8147.0,464.4498,464.5942,463.9684,464.1321,8147.0
2022-12-07 11:55:00,482.41,483.05,482.34,482.62,7669.0,464.4305,465.0467,464.3631,464.6327,7669.0
2022-12-07 12:00:00,482.8,483.03,482.15,482.17,3602.0,464.806,465.0274,464.1802,464.1995,3602.0
2022-12-07 12:05:00,482.05,482.19,481.77,482.19,7329.0,464.0839,464.2187,463.8144,464.2187,7329.0
2022-12-07 12:10:00,482.1,482.35,481.37,481.68,6142.0,464.1321,464.3727,463.4293,463.7277,6142.0
2022-12-07 12:15:00,481.5,482.46,481.49,482.26,3642.0,463.5544,464.4786,463.5448,464.2861,3642.0
2022-12-07 12:20:00,482.28,482.65,482.28,482.36,3135.0,464.3054,464.6616,464.3054,464.3824,3135.0
2022-12-07 12:25:00,482.31,482.48,481.9,482.02,3436.0,464.3342,464.4979,463.9395,464.055,3436.0
2022-12-07 12:30:00,482.11,482.11,481.3,481.54,5587.0,464.1417,464.1417,463.3619,463.5929,5587.0
2022-12-07 12:35:00,481.7,482.17,481.66,482.02,4588.0,463.747,464.1995,463.7085,464.055,4588.0
2022-12-07 12:40:00,482.13,483.26,482.13,483.26,3910.0,464.1609,465.2488,464.1609,465.2488,3910.0
2022-12-07 12:45:00,483.12,483.7,483.02,483.68,5284.0,465.114,465.6724,465.0178,465.6532,5284.0
2022-12-07 12:50:00,483.83,484.04,483.63,484.04,3626.0,465.7976,465.9998,465.605,465.9998,3626.0
2022-12-07 12:55:00,484.1,484.22,483.68,483.68,3748.0,466.0575,466.173,465.6532,465.6532,3748.0
2022-12-07 13:00:00,483.66,484.05,483.56,483.64,6194.0,465.6339,466.0094,465.5376,465.6147,6194.0
2022-12-07 13:05:00,483.51,484.35,483.24,484.13,3622.0,465.4895,466.2982,465.2296,466.0864,3622.0
2022-12-07 13:10:00,484.2,484.82,483.94,484.74,4449.0,466.1538,466.7507,465.9035,466.6737,4449.0
2022-12-07 13:15:00,484.8,485.0,484.37,484.96,8513.0,466.7314,466.924,466.3175,466.8855,8513.0
2022-12-07 13:20:00,484.83,485.2,484.5,484.57,7879.0,466.7603,467.1165,466.4426,466.51,7879.0
2022-12-07 13:25:00,484.59,484.59,484.15,484.45,1800.0,466.5293,466.5293,466.1057,466.3945,1800.0
2022-12-07 13:30:00,484.57,485.05,484.38,484.98,4621.0,466.51,466.9721,466.3271,466.9047,4621.0
2022-12-07 13:35:00,485.15,485.31,484.8,484.91,6828.0,467.0684,467.2224,466.7314,466.8373,6828.0
2022-12-07 13:40:00,484.91,485.15,484.9,485.04,3968.0,466.8373,467.0684,466.8277,466.9625,3968.0
2022-12-07 13:45:00,484.93,484.96,484.73,484.76,2423.0,466.8566,466.8855,466.664,466.6929,2423.0
2022-12-07 13:50:00,484.76,484.76,484.03,484.13,12180.0,466.6929,466.6929,465.9901,466.0864,12180.0
2022-12-07 13:55:00,484.13,484.14,483.72,484.0,7476.0,466.0864,466.096,465.6917,465.9612,7476.0
2022-12-07 14:00:00,483.97,484.12,483.5,483.84,5475.0,465.9324,466.0768,465.4799,465.8072,5475.0
2022-12-07 14:05:00,483.63,484.09,483.63,483.85,2706.0,465.605,466.0479,465.605,465.8168,2706.0
2022-12-07 14:10:00,483.8,484.24,483.79,484.02,7618.0,465.7687,466.1923,465.7591,465.9805,7618.0
2022-12-07 14:15:00,483.99,483.99,483.52,483.57,2539.0,465.9516,465.9516,465.4991,465.5473,2539.0
2022-12-07 14:20:00,483.51,483.51,482.93,483.07,3474.0,465.4895,465.4895,464.9311,465.0659,3474.0
2022-12-07 14:25:00,483.46,483.6,483.18,483.18,13385.0,465.4414,465.5762,465.1718,465.1718,13385.0
2022-12-07 14:30:00,483.04,483.25,482.91,483.25,6394.0,465.037,465.2392,464.9119,465.2392,6394.0
2022-12-07 14:35:00,483.24,483.5,483.02,483.04,5612.0,465.2296,465.4799,465.0178,465.037,5612.0
2022-12-07 14:40:00,483.02,483.11,482.69,482.99,3597.0,465.0178,465.1044,464.7001,464.9889,3597.0
2022-12-07 14:45:00,483.03,483.17,482.79,483.15,3005.0,465.0274,465.1622,464.7963,465.1429,3005.0
2022-12-07 14:50:00,483.06,483.1,482.59,482.62,6290.0,465.0563,465.0948,464.6038,464.6327,6290.0
2022-12-07 14:55:00,482.64,482.65,482.0,482.31,8664.0,464.6519,464.6616,464.0358,464.3342,8664.0
2022-12-07 15:00:00,482.15,482.86,482.15,482.73,7425.0,464.1802,464.8637,464.1802,464.7386,7425.0
2022-12-07 15:05:00,482.76,482.8,481.4,481.57,9671.0,464.7675,464.806,463.4581,463.6218,9671.0
2022-12-07 15:10:00,481.57,481.71,481.11,481.25,13236.0,463.6218,463.7566,463.179,463.3137,13236.0
2022-12-07 15:15:00,481.31,481.52,480.66,480.87,15228.0,463.3715,463.5737,462.7457,462.9479,15228.0
2022-12-07 15:20:00,480.75,480.83,480.42,480.71,7773.0,462.8324,462.9094,462.5147,462.7939,7773.0
2022-12-07 15:25:00,480.58,481.04,480.53,480.8,12275.0,462.6687,463.1116,462.6206,462.8805,12275.0
2022-12-07 15:30:00,480.82,481.6,480.74,481.01,13083.0,462.8998,463.6507,462.8227,463.0827,13083.0
2022-12-07 15:35:00,481.08,481.34,480.6,481.17,17618.0,463.1501,463.4004,462.688,463.2367,17618.0
2022-12-07 15:40:00,481.23,481.36,480.81,481.08,13415.0,463.2945,463.4196,462.8901,463.1501,13415.0
2022-12-07 15:45:00,481.05,481.52,481.01,481.11,19560.0,463.1212,463.5737,463.0827,463.179,19560.0
2022-12-07 15:50:00,481.1,481.81,480.4,481.81,47504.0,463.1693,463.8529,462.4954,463.8529,47504.0
2022-12-07 15:55:00,481.79,482.44,481.66,481.97,64763.0,463.8336,464.4594,463.7085,464.0069,64763.0
2022-12-08 09:30:00,482.9,483.33,475.21,475.86,78230.0,464.9022,465.3162,457.4989,458.1246,78230.0
2022-12-08 09:35:00,475.75,476.62,473.5,476.2,67720.0,458.0187,458.8563,455.8526,458.452,67720.0
2022-12-08 09:40:00,476.83,477.07,475.11,475.42,33026.0,459.0585,459.2895,457.4026,457.701,33026.0
2022-12-08 09:45:00,475.31,477.77,474.57,477.76,17401.0,457.5951,459.9634,456.8827,459.9538,17401.0
2022-12-08 09:50:00,477.72,478.98,477.5,478.6,19695.0,459.9153,461.1283,459.7035,460.7625,19695.0
2022-12-08 09:55:00,478.5,479.79,478.01,479.67,22976.0,460.6662,461.9082,460.1945,461.7926,22976.0
2022-12-08 10:00:00,479.7,479.84,478.56,478.56,22406.0,461.8215,461.9563,460.724,460.724,22406.0
2022-12-08 10:05:00,478.54,479.22,477.79,478.12,20352.0,460.7047,461.3594,459.9827,460.3004,20352.0
2022-12-08 10:10:00,478.21,478.73,477.9,478.44,42276.0,460.387,460.8877,460.0886,460.6085,42276.0
2022-12-08 10:15:00,478.46,478.89,477.11,477.26,15849.0,460.6277,461.0417,459.328,459.4724,15849.0
2022-12-08 10:20:00,477.39,478.51,477.37,478.3,19717.0,459.5976,460.6759,459.5783,460.4737,19717.0
2022-12-08 10:25:00,478.37,480.31,478.25,480.15,20419.0,460.5411,462.4088,460.4256,462.2547,20419.0
2022-12-08 10:30:00,480.27,480.69,479.52,480.69,18280.0,462.3703,462.7746,461.6482,462.7746,18280.0
2022-12-08 10:35:00,480.7,481.28,480.22,481.14,16794.0,462.7842,463.3426,462.3221,463.2078,16794.0
2022-12-08 10:40:00,481.15,481.44,479.98,480.33,17656.0,463.2175,463.4967,462.0911,462.428,17656.0
2022-12-08 10:45:00,480.34,480.57,480.09,480.21,7600.0,462.4377,462.6591,462.197,462.3125,7600.0
2022-12-08 10:50:00,480.19,480.52,479.84,480.15,11318.0,462.2932,462.6109,461.9563,462.2547,11318.0
2022-12-08 10:55:00,480.07,480.6,479.81,480.24,9703.0,462.1777,462.688,461.9274,462.3414,9703.0
2022-12-08 11:00:00,480.31,480.35,479.75,480.15,10063.0,462.4088,462.4473,461.8696,462.2547,10063.0
2022-12-08 11:05:00,480.18,480.37,479.69,479.76,16484.0,462.2836,462.4665,461.8119,461.8793,16484.0
2022-12-08 11:10:00,479.69,479.86,479.25,479.5,16533.0,461.8119,461.9755,461.3883,461.629,16533.0
2022-12-08 11:15:00,479.64,479.65,478.04,478.34,15352.0,461.7637,461.7734,460.2234,460.5122,15352.0
2022-12-08 11:20:00,478.28,478.65,477.72,478.09,11267.0,460.4544,460.8106,459.9153,460.2715,11267.0
2022-12-08 11:25:00,477.97,479.0,477.97,478.86,13418.0,460.156,461.1476,460.156,461.0128,13418.0
2022-12-08 11:30:00,479.04,479.88,479.03,479.77,9454.0,461.1861,461.9948,461.1765,461.8889,9454.0
2022-12-08 11:35:00,479.79,480.89,479.66,480.72,19320.0,461.9082,462.9672,461.783,462.8035,19320.0
2022-12-08 11:40:00,480.81,480.91,480.23,480.26,8056.0,462.8901,462.9864,462.3318,462.3606,8056.0
2022-12-08 11:45:00,480.17,480.27,479.53,480.27,7406.0,462.274,462.3703,461.6578,462.3703,7406.0
2022-12-08 11:50:00,480.31,480.5,479.94,480.36,13517.0,462.4088,462.5917,462.0526,462.4569,13517.0
2022-12-08 11:55:00,480.42,480.49,479.7,479.92,5356.0,462.5147,462.5821,461.8215,462.0333,5356.0
2022-12-08 12:00:00,479.93,480.26,479.19,479.32,8751.0,462.0429,462.3606,461.3305,461.4557,8751.0
2022-12-08 12:05:00,479.31,479.72,479.25,479.57,7094.0,461.446,461.8408,461.3883,461.6964,7094.0
2022-12-08 12:10:00,479.57,479.83,479.44,479.68,3231.0,461.6964,461.9467,461.5712,461.8023,3231.0
2022-12-08 12:15:00,479.67,479.68,479.28,479.45,4249.0,461.7926,461.8023,461.4172,461.5808,4249.0
2022-12-08 12:20:00,479.27,479.91,479.09,479.79,4800.0,461.4075,462.0237,461.2342,461.9082,4800.0
2022-12-08 12:25:00,479.72,479.76,479.09,479.54,6203.0,461.8408,461.8793,461.2342,461.6675,6203.0
2022-12-08 12:30:00,479.37,479.8,479.2,479.6,4461.0,461.5038,461.9178,461.3401,461.7252,4461.0
2022-12-08 12:35:00,479.6,479.76,479.12,479.3,4013.0,461.7252,461.8793,461.2631,461.4364,4013.0
2022-12-08 12:40:00,479.26,479.48,478.9,479.34,5056.0,461.3979,461.6097,461.0513,461.4749,5056.0
2022-12-08 12:45:00,479.18,479.29,478.74,479.14,2363.0,461.3209,461.4268,460.8973,461.2824,2363.0
2022-12-08 12:50:00,479.33,479.89,479.33,479.89,11317.0,461.4653,462.0044,461.4653,462.0044,11317.0
2022-12-08 12:55:00,479.75,480.0,479.72,479.91,5058.0,461.8696,462.1103,461.8408,462.0237,5058.0
2022-12-08 13:00:00,479.83,480.46,479.83,480.46,4187.0,461.9467,462.5532,461.9467,462.5532,4187.0
2022-12-08 13:05:00,480.51,480.86,480.51,480.83,11706.0,462.6013,462.9383,462.6013,462.9094,11706.0
2022-12-08 13:10:00,480.83,480.97,480.53,480.74,6535.0,462.9094,463.0442,462.6206,462.8227,6535.0
2022-12-08 13:15:00,480.84,481.1,480.55,480.96,5776.0,462.919,463.1693,462.6398,463.0345,5776.0
2022-12-08 13:20:00,480.94,481.15,480.77,481.15,6148.0,463.0153,463.2175,462.8516,463.2175,6148.0
2022-12-08 13:25:00,481.14,481.17,480.7,481.13,5898.0,463.2078,463.2367,462.7842,463.1982,5898.0
2022-12-08 13:30:00,481.2,481.84,481.2,481.59,8105.0,463.2656,463.8818,463.2656,463.6411,8105.0
2022-12-08 13:35:00,481.61,482.22,481.61,482.19,12915.0,463.6603,464.2476,463.6603,464.2187,12915.0
2022-12-08 13:40:00,482.33,482.67,481.98,482.06,7789.0,464.3535,464.6808,464.0165,464.0936,7789.0
2022-12-08 13:45:00,482.0,482.08,481.63,482.07,6389.0,464.0358,464.1128,463.6796,464.1032,6389.0
2022-12-08 13:50:00,482.08,482.08,481.4,481.41,7235.0,464.1128,464.1128,463.4581,463.4678,7235.0
2022-12-08 13:55:00,481.3,481.52,481.2,481.45,8240.0,463.3619,463.5737,463.2656,463.5063,8240.0
2022-12-08 14:00:00,481.37,481.37,479.79,479.79,11899.0,463.4293,463.4293,461.9082,461.9082,11899.0
2022-12-08 14:05:00,479.69,480.25,479.23,480.18,12960.0,461.8119,462.351,461.369,462.2836,12960.0
2022-12-08 14:10:00,480.14,480.14,479.58,480.06,7519.0,462.2451,462.2451,461.706,462.1681,7519.0
2022-12-08 14:15:00,480.0,480.08,479.59,479.59,7949.0,462.1103,462.1873,461.7156,461.7156,7949.0
2022-12-08 14:20:00,479.55,479.96,479.42,479.81,5425.0,461.6771,462.0718,461.5519,461.9274,5425.0
2022-12-08 14:25:00,479.89,480.04,479.64,479.89,6618.0,462.0044,462.1488,461.7637,462.0044,6618.0
2022-12-08 14:30:00,479.82,480.0,479.57,479.97,6581.0,461.937,462.1103,461.6964,462.0814,6581.0
2022-12-08 14:35:00,479.81,480.61,479.73,480.37,10785.0,461.9274,462.6976,461.8504,462.4665,10785.0
2022-12-08 14:40:00,480.28,480.59,480.24,480.3,7186.0,462.3799,462.6783,462.3414,462.3991,7186.0
2022-12-08 14:45:00,480.3,480.57,479.88,479.97,9691.0,462.3991,462.6591,461.9948,462.0814,9691.0
2022-12-08 14:50:00,480.03,480.24,479.59,480.17,10201.0,462.1392,462.3414,461.7156,462.274,10201.0
2022-12-08 14:55:00,480.09,480.37,479.48,479.52,10586.0,462.197,462.4665,461.6097,461.6482,10586.0
2022-12-08 15:00:00,479.52,479.53,479.13,479.29,14121.0,461.6482,461.6578,461.2728,461.4268,14121.0
2022-12-08 15:05:00,479.18,479.84,478.87,479.84,11752.0,461.3209,461.9563,461.0224,461.9563,11752.0
2022-12-08 15:10:00,479.82,480.04,479.49,479.71,13132.0,461.937,462.1488,461.6193,461.8311,13132.0
2022-12-08 15:15:00,479.77,479.99,479.31,479.32,13129.0,461.8889,462.1007,461.446,461.4557,13129.0
2022-12-08 15:20:00,479.4,480.31,479.18,479.98,15347.0,461.5327,462.4088,461.3209,462.0911,15347.0
2022-12-08 15:25:00,480.1,480.17,479.79,479.99,20691.0,462.2066,462.274,461.9082,462.1007,20691.0
2022-12-08 15:30:00,480.0,480.27,479.85,480.09,22725.0,462.1103,462.3703,461.9659,462.197,22725.0
2022-12-08 15:35:00,480.01,480.76,479.68,480.3,44644.0,462.12,462.842,461.8023,462.3991,44644.0
2022-12-08 15:40:00,480.3,480.35,479.75,480.31,22390.0,462.3991,462.4473,461.8696,462.4088,22390.0
2022-12-08 15:45:00,480.31,480.32,479.53,479.74,47551.0,462.4088,462.4184,461.6578,461.86,47551.0
2022-12-08 15:50:00,479.79,480.29,479.56,479.96,56921.0,461.9082,462.3895,461.6867,462.0718,56921.0
2022-12-08 15:55:00,479.8,481.4,479.76,481.08,117108.0,461.9178,463.4581,461.8793,463.1501,117108.0
2022-12-09 09:30:00,475.1,475.68,470.61,470.96,144256.0,457.393,457.9513,453.0703,453.4073,144256.0
2022-12-09 09:35:00,471.25,475.77,470.5,474.01,74064.0,453.6864,458.038,452.9644,456.3436,74064.0
2022-12-09 09:40:00,473.91,477.83,473.82,476.51,107630.0,456.2473,460.0212,456.1607,458.7504,107630.0
2022-12-09 09:45:00,476.85,477.84,475.3,477.39,49056.0,459.0777,460.0308,457.5855,459.5976,49056.0
2022-12-09 09:50:00,477.58,478.25,475.35,476.76,43199.0,459.7805,460.4256,457.6336,458.9911,43199.0
2022-12-09 09:55:00,476.32,477.38,475.78,476.51,25285.0,458.5675,459.588,458.0476,458.7504,25285.0
2022-12-09 10:00:00,476.8,479.12,476.0,478.77,43910.0,459.0296,461.2631,458.2594,460.9262,43910.0
2022-12-09 10:05:00,478.87,480.97,478.58,480.8,51016.0,461.0224,463.0442,460.7433,462.8805,51016.0
2022-12-09 10:10:00,480.9,481.18,479.5,480.31,41488.0,462.9768,463.2463,461.629,462.4088,41488.0
2022-12-09 10:15:00,480.58,481.08,479.35,480.27,33384.0,462.6687,463.1501,461.4846,462.3703,33384.0
2022-12-09 10:20:00,480.34,481.0,479.58,481.0,19628.0,462.4377,463.0731,461.706,463.0731,19628.0
2022-12-09 10:25:00,481.24,483.96,481.24,483.7,58952.0,463.3041,465.9227,463.3041,465.6724,58952.0
2022-12-09 10:30:00,483.73,485.79,482.45,483.38,33900.0,465.7013,467.6845,464.469,465.3644,33900.0
2022-12-09 10:35:00,483.2,485.47,483.02,484.7,31669.0,465.1911,467.3765,465.0178,466.6352,31669.0
2022-12-09 10:40:00,484.7,485.41,484.52,484.73,28854.0,466.6352,467.3187,466.4619,466.664,28854.0
2022-12-09 10:45:00,484.78,485.19,484.25,484.94,21440.0,466.7122,467.1069,466.2019,466.8662,21440.0
2022-12-09 10:50:00,484.82,486.98,484.59,486.72,45102.0,466.7507,468.8302,466.5293,468.5799,45102.0
2022-12-09 10:55:00,486.69,487.87,486.59,487.81,48972.0,468.551,469.687,468.4547,469.6292,48972.0
2022-12-09 11:00:00,487.85,488.74,487.77,488.51,61450.0,469.6678,470.5246,469.5907,470.3032,61450.0
2022-12-09 11:05:00,488.58,489.34,488.08,489.13,57299.0,470.3706,471.1022,469.8892,470.9001,57299.0
2022-12-09 11:10:00,489.03,489.12,487.8,488.47,37895.0,470.8038,470.8904,469.6196,470.2647,37895.0
2022-12-09 11:15:00,488.59,489.9,488.59,489.45,30095.0,470.3802,471.6414,470.3802,471.2081,30095.0
2022-12-09 11:20:00,489.6,489.81,489.16,489.67,30406.0,471.3525,471.5547,470.9289,471.4199,30406.0
2022-12-09 11:25:00,489.67,489.83,488.61,489.1,29079.0,471.4199,471.574,470.3994,470.8712,29079.0
2022-12-09 11:30:00,489.03,489.18,488.14,488.44,22923.0,470.8038,470.9482,469.9469,470.2358,22923.0
2022-12-09 11:35:00,488.2,488.66,487.73,487.76,20117.0,470.0047,470.4476,469.5522,469.5811,20117.0
2022-12-09 11:40:00,487.9,489.0,487.68,488.9,21760.0,469.7159,470.7749,469.5041,470.6786,21760.0
2022-12-09 11:45:00,489.0,489.99,488.91,489.85,21948.0,470.7749,471.728,470.6883,471.5932,21948.0
2022-12-09 11:50:00,489.9,490.09,489.47,489.62,29700.0,471.6414,471.8243,471.2274,471.3718,29700.0
2022-12-09 11:55:00,489.35,489.46,488.64,488.91,10471.0,471.1119,471.2178,470.4283,470.6883,10471.0
2022-12-09 12:00:00,488.94,489.11,488.47,488.85,11011.0,470.7171,470.8808,470.2647,470.6305,11011.0
2022-12-09 12:05:00,488.92,489.56,488.71,489.35,14619.0,470.6979,471.314,470.4957,471.1119,14619.0
2022-12-09 12:10:00,489.48,489.96,489.39,489.56,11763.0,471.237,471.6991,471.1504,471.314,11763.0
2022-12-09 12:15:00,489.56,489.7,488.59,489.03,11516.0,471.314,471.4488,470.3802,470.8038,11516.0
2022-12-09 12:20:00,489.02,489.02,488.4,488.63,10493.0,470.7942,470.7942,470.1973,470.4187,10493.0
2022-12-09 12:25:00,488.56,489.14,488.47,488.75,12292.0,470.3513,470.9097,470.2647,470.5342,12292.0
2022-12-09 12:30:00,488.86,489.09,488.48,488.98,13539.0,470.6401,470.8615,470.2743,470.7556,13539.0
2022-12-09 12:35:00,489.0,489.53,488.87,489.24,10954.0,470.7749,471.2851,470.6497,471.006,10954.0
2022-12-09 12:40:00,489.15,489.48,489.09,489.09,6946.0,470.9193,471.237,470.8615,470.8615,6946.0
2022-12-09 12:45:00,489.24,489.37,488.02,488.46,13424.0,471.006,471.1311,469.8314,470.255,13424.0
2022-12-09 12:50:00,488.31,488.48,487.45,487.74,13536.0,470.1106,470.2743,469.2827,469.5619,13536.0
2022-12-09 12:55:00,487.63,487.63,487.18,487.56,15046.0,469.456,469.456,469.0227,469.3886,15046.0
2022-12-09 13:00:00,487.52,487.59,486.23,486.37,22726.0,469.3501,469.4174,468.1081,468.2429,22726.0
2022-12-09 13:05:00,486.24,486.24,485.4,486.03,15667.0,468.1178,468.1178,467.3091,467.9156,15667.0
2022-12-09 13:10:00,485.92,486.08,485.38,485.82,13640.0,467.8097,467.9637,467.2898,467.7134,13640.0
2022-12-09 13:15:00,485.87,486.37,485.42,486.3,15420.0,467.7616,468.2429,467.3283,468.1755,15420.0
2022-12-09 13:20:00,486.26,486.4,486.07,486.09,7323.0,468.137,468.2718,467.9541,467.9734,7323.0
2022-12-09 13:25:00,485.86,486.24,485.53,486.03,18692.0,467.7519,468.1178,467.4342,467.9156,18692.0
2022-12-09 13:30:00,486.04,486.79,486.02,486.19,9919.0,467.9252,468.6473,467.906,468.0696,9919.0
2022-12-09 13:35:00,486.19,487.2,485.93,487.1,16037.0,468.0696,469.042,467.8193,468.9457,16037.0
2022-12-09 13:40:00,487.2,487.26,486.24,486.65,12192.0,469.042,469.0997,468.1178,468.5125,12192.0
2022-12-09 13:45:00,486.67,486.86,486.43,486.85,7321.0,468.5317,468.7147,468.3007,468.705,7321.0
2022-12-09 13:50:00,486.88,487.07,486.1,486.2,9421.0,468.7339,468.9168,467.983,468.0793,9421.0
2022-12-09 13:55:00,486.16,486.19,485.38,485.88,7830.0,468.0407,468.0696,467.2898,467.7712,7830.0
2022-12-09 14:00:00,485.88,485.92,485.31,485.7,6460.0,467.7712,467.8097,467.2224,467.5979,6460.0
2022-12-09 14:05:00,485.64,485.64,485.02,485.09,9669.0,467.5401,467.5401,466.9432,467.0106,9669.0
2022-12-09 14:10:00,485.0,485.45,484.74,485.43,10857.0,466.924,467.3572,466.6737,467.338,10857.0
2022-12-09 14:15:00,485.62,485.98,485.29,485.96,6322.0,467.5209,467.8675,467.2032,467.8482,6322.0
2022-12-09 14:20:00,485.76,485.92,485.46,485.83,7549.0,467.6557,467.8097,467.3668,467.723,7549.0
2022-12-09 14:25:00,485.84,486.0,485.61,485.96,13350.0,467.7327,467.8867,467.5112,467.8482,13350.0
2022-12-09 14:30:00,485.71,485.73,485.27,485.65,7136.0,467.6075,467.6268,467.1839,467.5498,7136.0
2022-12-09 14:35:00,485.72,486.31,485.72,486.07,7631.0,467.6171,468.1852,467.6171,467.9541,7631.0
2022-12-09 14:40:00,486.16,486.28,485.89,485.94,6170.0,468.0407,468.1563,467.7808,467.8289,6170.0
2022-12-09 14:45:00,485.93,486.52,485.93,486.43,8370.0,467.8193,468.3873,467.8193,468.3007,8370.0
2022-12-09 14:50:00,486.33,486.45,485.94,486.43,6687.0,468.2044,468.3199,467.8289,468.3007,6687.0
2022-12-09 14:55:00,486.43,486.76,486.06,486.22,13124.0,468.3007,468.6184,467.9445,468.0985,13124.0
2022-12-09 15:00:00,486.1,486.45,485.56,486.33,7511.0,467.983,468.3199,467.4631,468.2044,7511.0
2022-12-09 15:05:00,486.34,486.45,485.67,485.84,10418.0,468.214,468.3199,467.569,467.7327,10418.0
2022-12-09 15:10:00,485.83,486.39,485.57,486.32,10992.0,467.723,468.2622,467.4727,468.1948,10992.0
2022-12-09 15:15:00,486.36,486.39,485.64,485.8,19046.0,468.2333,468.2622,467.5401,467.6942,19046.0
2022-12-09 15:20:00,485.81,486.2,485.77,485.89,12457.0,467.7038,468.0793,467.6653,467.7808,12457.0
2022-12-09 15:25:00,485.96,486.16,485.64,485.92,11225.0,467.8482,468.0407,467.5401,467.8097,11225.0
2022-12-09 15:30:00,485.88,486.0,485.71,485.75,20651.0,467.7712,467.8867,467.6075,467.646,20651.0
2022-12-09 15:35:00,485.72,485.77,484.2,484.25,31449.0,467.6171,467.6653,466.1538,466.2019,31449.0
2022-12-09 15:40:00,484.2,484.55,483.75,484.37,27509.0,466.1538,466.4907,465.7206,466.3175,27509.0
2022-12-09 15:45:00,484.31,485.33,484.11,484.53,29489.0,466.2597,467.2417,466.0671,466.4715,29489.0
2022-12-09 15:50:00,484.56,485.0,483.26,484.0,65618.0,466.5004,466.924,465.2488,465.9612,65618.0
2022-12-09 15:55:00,484.03,484.45,483.01,483.01,149874.0,465.9901,466.3945,465.0081,465.0081,149874.0
2022-12-12 09:30:00,482.79,484.0,481.29,482.79,54513.0,464.7963,465.9612,463.3522,464.7963,54513.0
2022-12-12 09:35:00,482.85,485.28,482.85,485.0,24784.0,464.8541,467.1935,464.8541,466.924,24784.0
2022-12-12 09:40:00,485.18,486.28,482.7,482.81,31633.0,467.0973,468.1563,464.7097,464.8156,31633.0
2022-12-12 09:45:00,482.75,484.0,481.92,483.96,18193.0,464.7578,465.9612,463.9588,465.9227,18193.0
2022-12-12 09:50:00,483.79,484.02,482.94,483.53,8910.0,465.7591,465.9805,464.9408,465.5088,8910.0
2022-12-12 09:55:00,483.32,483.66,482.58,482.59,12184.0,465.3066,465.6339,464.5942,464.6038,12184.0
2022-12-12 10:00:00,482.39,482.61,481.65,481.86,19131.0,464.4113,464.6231,463.6988,463.901,19131.0
2022-12-12 10:05:00,482.02,482.06,481.28,481.92,15777.0,464.055,464.0936,463.3426,463.9588,15777.0
2022-12-12 10:10:00,481.84,482.0,481.32,482.0,9148.0,463.8818,464.0358,463.3811,464.0358,9148.0
2022-12-12 10:15:00,482.0,482.0,480.67,480.87,17496.0,464.0358,464.0358,462.7554,462.9479,17496.0
2022-12-12 10:20:00,480.81,482.14,480.73,481.98,17175.0,462.8901,464.1706,462.8131,464.0165,17175.0
2022-12-12 10:25:00,481.9,482.83,481.84,482.44,16903.0,463.9395,464.8349,463.8818,464.4594,16903.0
2022-12-12 10:30:00,482.43,483.2,482.38,482.76,10532.0,464.4498,465.1911,464.4016,464.7675,10532.0
2022-12-12 10:35:00,482.75,482.76,482.04,482.7,11380.0,464.7578,464.7675,464.0743,464.7097,11380.0
2022-12-12 10:40:00,482.8,484.96,482.7,484.5,13484.0,464.806,466.8855,464.7097,466.4426,13484.0
2022-12-12 10:45:00,484.42,484.66,483.66,483.67,12999.0,466.3656,466.5966,465.6339,465.6435,12999.0
2022-12-12 10:50:00,483.6,483.67,482.72,483.26,14021.0,465.5762,465.6435,464.729,465.2488,14021.0
2022-12-12 10:55:00,483.41,483.6,482.54,482.63,7139.0,465.3932,465.5762,464.5557,464.6423,7139.0
2022-12-12 11:00:00,482.47,482.75,481.71,482.03,13566.0,464.4883,464.7578,463.7566,464.0647,13566.0
2022-12-12 11:05:00,482.0,482.99,482.0,482.94,7940.0,464.0358,464.9889,464.0358,464.9408,7940.0
2022-12-12 11:10:00,482.88,483.64,482.76,483.44,8550.0,464.883,465.6147,464.7675,465.4221,8550.0
2022-12-12 11:15:00,483.56,483.81,483.29,483.33,6882.0,465.5376,465.7783,465.2777,465.3162,6882.0
2022-12-12 11:20:00,483.45,483.77,483.03,483.27,7167.0,465.4317,465.7398,465.0274,465.2585,7167.0
2022-12-12 11:25:00,483.17,483.29,482.24,482.35,13749.0,465.1622,465.2777,464.2668,464.3727,13749.0
2022-12-12 11:30:00,482.12,482.12,481.18,481.24,7377.0,464.1513,464.1513,463.2463,463.3041,7377.0
2022-12-12 11:35:00,481.24,481.41,480.79,481.35,8928.0,463.3041,463.4678,462.8709,463.41,8928.0
2022-12-12 11:40:00,481.3,481.43,480.97,481.4,6119.0,463.3619,463.487,463.0442,463.4581,6119.0
2022-12-12 11:45:00,481.46,481.72,481.25,481.62,6378.0,463.5159,463.7662,463.3137,463.67,6378.0
2022-12-12 11:50:00,481.62,481.71,481.0,481.55,4714.0,463.67,463.7566,463.0731,463.6026,4714.0
2022-12-12 11:55:00,481.71,481.9,481.56,481.75,6352.0,463.7566,463.9395,463.6122,463.7951,6352.0
2022-12-12 12:00:00,481.78,482.27,481.64,481.95,8187.0,463.824,464.2957,463.6892,463.9877,8187.0
2022-12-12 12:05:00,481.88,481.88,481.01,481.48,5851.0,463.9203,463.9203,463.0827,463.5352,5851.0
2022-12-12 12:10:00,481.26,481.45,480.77,480.78,10427.0,463.3234,463.5063,462.8516,462.8613,10427.0
2022-12-12 12:15:00,480.79,481.62,480.77,481.62,6567.0,462.8709,463.67,462.8516,463.67,6567.0
2022-12-12 12:20:00,481.54,482.14,481.54,481.86,5707.0,463.5929,464.1706,463.5929,463.901,5707.0
2022-12-12 12:25:00,482.09,482.12,481.82,481.95,4969.0,464.1224,464.1513,463.8625,463.9877,4969.0
2022-12-12 12:30:00,481.85,482.41,481.85,482.17,2402.0,463.8914,464.4305,463.8914,464.1995,2402.0
2022-12-12 12:35:00,482.5,482.85,482.46,482.82,4695.0,464.5172,464.8541,464.4786,464.8252,4695.0
2022-12-12 12:40:00,482.83,482.99,482.02,482.28,4592.0,464.8349,464.9889,464.055,464.3054,4592.0
2022-12-12 12:45:00,482.22,482.28,481.48,481.58,8624.0,464.2476,464.3054,463.5352,463.6314,8624.0
2022-12-12 12:50:00,481.71,482.1,481.58,481.98,5730.0,463.7566,464.1321,463.6314,464.0165,5730.0
2022-12-12 12:55:00,482.05,482.26,481.93,482.0,4093.0,464.0839,464.2861,463.9684,464.0358,4093.0
2022-12-12 13:00:00,482.03,483.0,481.49,481.67,9668.0,464.0647,464.9985,463.5448,463.7181,9668.0
2022-12-12 13:05:00,481.55,481.89,481.38,481.77,6769.0,463.6026,463.9299,463.4389,463.8144,6769.0
2022-12-12 13:10:00,481.64,481.77,481.08,481.27,15513.0,463.6892,463.8144,463.1501,463.333,15513.0
2022-12-12 13:15:00,481.14,481.56,481.0,481.56,12694.0,463.2078,463.6122,463.0731,463.6122,12694.0
2022-12-12 13:20:00,481.55,481.68,480.99,481.12,12000.0,463.6026,463.7277,463.0634,463.1886,12000.0
2022-12-12 13:25:00,481.06,481.47,481.04,481.37,6861.0,463.1308,463.5255,463.1116,463.4293,6861.0
2022-12-12 13:30:00,481.4,481.8,481.29,481.34,9700.0,463.4581,463.8432,463.3522,463.4004,9700.0
2022-12-12 13:35:00,481.22,482.04,481.21,481.96,7367.0,463.2849,464.0743,463.2752,463.9973,7367.0
2022-12-12 13:40:00,481.95,482.65,481.95,482.52,6214.0,463.9877,464.6616,463.9877,464.5364,6214.0
2022-12-12 13:45:00,482.55,482.98,482.5,482.83,7949.0,464.5653,464.9793,464.5172,464.8349,7949.0
2022-12-12 13:50:00,482.84,482.97,482.66,482.7,5155.0,464.8445,464.9696,464.6712,464.7097,5155.0
2022-12-12 13:55:00,482.61,482.78,481.99,482.13,8215.0,464.6231,464.7867,464.0262,464.1609,8215.0
2022-12-12 14:00:00,482.25,482.63,482.0,482.36,5960.0,464.2765,464.6423,464.0358,464.3824,5960.0
2022-12-12 14:05:00,482.36,482.67,482.34,482.67,2246.0,464.3824,464.6808,464.3631,464.6808,2246.0
2022-12-12 14:10:00,482.61,482.87,482.38,482.87,4830.0,464.6231,464.8734,464.4016,464.8734,4830.0
2022-12-12 14:15:00,482.85,482.9,482.45,482.62,5845.0,464.8541,464.9022,464.469,464.6327,5845.0
2022-12-12 14:20:00,482.76,482.99,482.71,482.97,4224.0,464.7675,464.9889,464.7193,464.9696,4224.0
2022-12-12 14:25:00,482.9,483.54,482.89,483.15,11153.0,464.9022,465.5184,464.8926,465.1429,11153.0
2022-12-12 14:30:00,483.1,483.1,482.57,482.83,4345.0,465.0948,465.0948,464.5845,464.8349,4345.0
2022-12-12 14:35:00,482.9,483.24,482.75,483.24,6921.0,464.9022,465.2296,464.7578,465.2296,6921.0
2022-12-12 14:40:00,483.23,483.39,483.1,483.3,3992.0,465.2199,465.374,465.0948,465.2873,3992.0
2022-12-12 14:45:00,483.26,483.4,482.85,483.1,7344.0,465.2488,465.3836,464.8541,465.0948,7344.0
2022-12-12 14:50:00,483.03,483.98,482.99,483.87,7399.0,465.0274,465.942,464.9889,465.8361,7399.0
2022-12-12 14:55:00,483.9,484.57,483.9,484.47,12988.0,465.865,466.51,465.865,466.4137,12988.0
2022-12-12 15:00:00,484.54,485.17,484.5,485.11,23298.0,466.4811,467.0876,466.4426,467.0299,23298.0
2022-12-12 15:05:00,485.11,485.91,485.1,485.9,16697.0,467.0299,467.8001,467.0203,467.7904,16697.0
2022-12-12 15:10:00,485.9,486.0,485.0,485.09,21573.0,467.7904,467.8867,466.924,467.0106,21573.0
2022-12-12 15:15:00,485.08,485.19,484.6,484.72,17087.0,467.001,467.1069,466.5389,466.6544,17087.0
2022-12-12 15:20:00,484.81,485.77,484.76,485.69,9275.0,466.7411,467.6653,466.6929,467.5883,9275.0
2022-12-12 15:25:00,485.81,486.15,485.68,486.15,11380.0,467.7038,468.0311,467.5786,468.0311,11380.0
2022-12-12 15:30:00,486.16,486.44,486.0,486.43,21032.0,468.0407,468.3103,467.8867,468.3007,21032.0
2022-12-12 15:35:00,486.42,486.89,486.24,486.84,14560.0,468.2911,468.7435,468.1178,468.6954,14560.0
2022-12-12 15:40:00,486.85,486.95,486.37,486.65,12986.0,468.705,468.8013,468.2429,468.5125,12986.0
2022-12-12 15:45:00,486.31,486.98,486.31,486.96,16920.0,468.1852,468.8302,468.1852,468.8109,16920.0
2022-12-12 15:50:00,486.92,487.5,486.52,487.34,44388.0,468.7724,469.3308,468.3873,469.1768,44388.0
2022-12-12 15:55:00,487.34,487.82,487.34,487.75,93698.0,469.1768,469.6389,469.1768,469.5715,93698.0
2022-12-13 09:30:00,497.04,497.97,495.15,495.31,64627.0,478.5152,479.4106,476.6957,476.8497,64627.0
2022-12-13 09:35:00,495.32,496.32,493.2,493.64,24333.0,476.8593,477.8221,474.8184,475.242,24333.0
2022-12-13 09:40:00,493.42,493.77,492.13,493.45,25031.0,475.0302,475.3671,473.7882,475.059,25031.0
2022-12-13 09:45:00,493.58,494.69,492.0,492.01,30517.0,475.1842,476.2528,473.6631,473.6727,30517.0
2022-12-13 09:50:00,492.05,493.98,491.57,493.56,17378.0,473.7112,475.5693,473.2491,475.1649,17378.0
2022-12-13 09:55:00,493.82,493.84,493.05,493.47,19162.0,475.4153,475.4345,474.674,475.0783,19162.0
2022-12-13 10:00:00,493.5,493.86,490.58,491.8,25710.0,475.1072,475.4538,472.296,473.4705,25710.0
2022-12-13 10:05:00,491.48,493.09,489.69,493.09,17949.0,473.1625,474.7125,471.4392,474.7125,17949.0
2022-12-13 10:10:00,492.95,493.23,491.61,491.87,9018.0,474.5777,474.8472,473.2876,473.5379,9018.0
2022-12-13 10:15:00,491.7,491.79,490.85,491.5,9228.0,473.3743,473.4609,472.5559,473.1817,9228.0
2022-12-13 10:20:00,491.24,491.35,489.27,489.29,12521.0,472.9314,473.0373,471.0348,471.0541,12521.0
2022-12-13 10:25:00,489.28,489.73,488.7,489.37,16606.0,471.0445,471.4777,470.4861,471.1311,16606.0
2022-12-13 10:30:00,489.46,490.54,488.66,490.42,19246.0,471.2178,472.2575,470.4476,472.142,19246.0
2022-12-13 10:35:00,490.45,490.68,488.0,488.0,10710.0,472.1709,472.3923,469.8122,469.8122,10710.0
2022-12-13 10:40:00,488.13,489.52,487.82,489.16,22282.0,469.9373,471.2755,469.6389,470.9289,22282.0
2022-12-13 10:45:00,489.0,489.46,488.08,488.28,7465.0,470.7749,471.2178,469.8892,470.0817,7465.0
2022-12-13 10:50:00,488.06,489.43,487.85,489.35,16254.0,469.8699,471.1889,469.6678,471.1119,16254.0
2022-12-13 10:55:00,489.28,489.79,488.63,489.49,6672.0,471.0445,471.5355,470.4187,471.2466,6672.0
2022-12-13 11:00:00,489.86,490.23,489.34,489.67,6686.0,471.6028,471.9591,471.1022,471.4199,6686.0
2022-12-13 11:05:00,489.5,489.92,489.1,489.75,4250.0,471.2563,471.6606,470.8712,471.4969,4250.0
2022-12-13 11:10:00,490.0,490.4,489.37,490.37,8886.0,471.7376,472.1227,471.1311,472.0938,8886.0
2022-12-13 11:15:00,490.25,490.48,489.8,489.88,7915.0,471.9783,472.1997,471.5451,471.6221,7915.0
2022-12-13 11:20:00,490.05,490.23,489.32,489.51,6758.0,471.7858,471.9591,471.083,471.2659,6758.0
2022-12-13 11:25:00,489.43,489.59,488.64,489.23,7007.0,471.1889,471.3429,470.4283,470.9963,7007.0
2022-12-13 11:30:00,489.34,491.79,489.34,491.48,11328.0,471.1022,473.4609,471.1022,473.1625,11328.0
2022-12-13 11:35:00,491.31,491.44,490.22,490.55,6375.0,472.9988,473.124,471.9494,472.2671,6375.0
2022-12-13 11:40:00,490.41,490.42,489.69,489.93,10607.0,472.1323,472.142,471.4392,471.6702,10607.0
2022-12-13 11:45:00,489.63,489.63,486.58,486.93,13062.0,471.3814,471.3814,468.4451,468.782,13062.0
2022-12-13 11:50:00,487.06,487.24,485.86,486.0,21204.0,468.9072,469.0805,467.7519,467.8867,21204.0
2022-12-13 11:55:00,486.0,486.11,485.4,486.0,12461.0,467.8867,467.9926,467.3091,467.8867,12461.0
2022-12-13 12:00:00,485.99,486.29,485.59,485.75,13675.0,467.8771,468.1659,467.492,467.646,13675.0
2022-12-13 12:05:00,485.84,486.39,485.71,485.71,6932.0,467.7327,468.2622,467.6075,467.6075,6932.0
2022-12-13 12:10:00,485.21,485.21,483.86,484.39,13121.0,467.1262,467.1262,465.8265,466.3367,13121.0
2022-12-13 12:15:00,484.44,484.44,482.46,482.47,10255.0,466.3848,466.3848,464.4786,464.4883,10255.0
2022-12-13 12:20:00,482.51,483.7,482.37,483.5,8972.0,464.5268,465.6724,464.392,465.4799,8972.0
2022-12-13 12:25:00,483.58,484.38,483.28,483.63,8593.0,465.5569,466.3271,465.2681,465.605,8593.0
2022-12-13 12:30:00,483.43,483.73,482.29,483.03,7197.0,465.4125,465.7013,464.315,465.0274,7197.0
2022-12-13 12:35:00,483.05,483.75,483.05,483.47,5198.0,465.0467,465.7206,465.0467,465.451,5198.0
2022-12-13 12:40:00,483.75,483.9,482.79,483.24,8322.0,465.7206,465.865,464.7963,465.2296,8322.0
2022-12-13 12:45:00,483.39,483.67,481.75,482.13,10993.0,465.374,465.6435,463.7951,464.1609,10993.0
2022-12-13 12:50:00,481.98,482.54,481.55,482.24,6968.0,464.0165,464.5557,463.6026,464.2668,6968.0
2022-12-13 12:55:00,482.14,482.79,482.14,482.2,5161.0,464.1706,464.7963,464.1706,464.2283,5161.0
2022-12-13 13:00:00,482.23,483.15,482.2,482.89,15510.0,464.2572,465.1429,464.2283,464.8926,15510.0
2022-12-13 13:05:00,483.1,483.46,482.49,482.69,9238.0,465.0948,465.4414,464.5075,464.7001,9238.0
2022-12-13 13:10:00,482.58,483.27,482.57,483.14,3981.0,464.5942,465.2585,464.5845,465.1333,3981.0
2022-12-13 13:15:00,483.27,484.76,483.25,484.75,10464.0,465.2585,466.6929,465.2392,466.6833,10464.0
2022-12-13 13:20:00,484.61,485.23,484.35,485.03,9639.0,466.5485,467.1454,466.2982,466.9529,9639.0
2022-12-13 13:25:00,485.0,485.18,484.34,484.4,9382.0,466.924,467.0973,466.2886,466.3463,9382.0
2022-12-13 13:30:00,484.52,485.27,484.33,484.33,5843.0,466.4619,467.1839,466.2789,466.2789,5843.0
2022-12-13 13:35:00,484.38,484.39,483.85,484.21,3806.0,466.3271,466.3367,465.8168,466.1634,3806.0
2022-12-13 13:40:00,484.13,484.35,483.64,484.35,2863.0,466.0864,466.2982,465.6147,466.2982,2863.0
2022-12-13 13:45:00,484.54,484.54,483.42,483.7,4720.0,466.4811,466.4811,465.4029,465.6724,4720.0
2022-12-13 13:50:00,483.63,484.15,483.01,483.06,5344.0,465.605,466.1057,465.0081,465.0563,5344.0
2022-12-13 13:55:00,483.28,483.72,483.12,483.57,3840.0,465.2681,465.6917,465.114,465.5473,3840.0
2022-12-13 14:00:00,483.53,484.0,483.22,483.82,3857.0,465.5088,465.9612,465.2103,465.788,3857.0
2022-12-13 14:05:00,483.88,483.88,482.7,483.25,4662.0,465.8457,465.8457,464.7097,465.2392,4662.0
2022-12-13 14:10:00,482.74,483.51,482.63,483.51,13261.0,464.7482,465.4895,464.6423,465.4895,13261.0
2022-12-13 14:15:00,483.49,484.01,483.48,483.99,5345.0,465.4703,465.9709,465.4606,465.9516,5345.0
2022-12-13 14:20:00,483.44,483.9,483.07,483.85,3900.0,465.4221,465.865,465.0659,465.8168,3900.0
2022-12-13 14:25:00,483.75,484.77,483.53,484.72,9801.0,465.7206,466.7025,465.5088,466.6544,9801.0
2022-12-13 14:30:00,484.51,485.04,484.33,484.9,11031.0,466.4522,466.9625,466.2789,466.8277,11031.0
2022-12-13 14:35:00,484.97,485.63,484.83,485.35,4967.0,466.8951,467.5305,466.7603,467.2609,4967.0
2022-12-13 14:40:00,485.8,487.07,485.65,486.75,5401.0,467.6942,468.9168,467.5498,468.6088,5401.0
2022-12-13 14:45:00,486.89,487.02,486.4,486.49,5618.0,468.7435,468.8687,468.2718,468.3584,5618.0
2022-12-13 14:50:00,486.39,486.39,485.05,485.17,4708.0,468.2622,468.2622,466.9721,467.0876,4708.0
2022-12-13 14:55:00,485.31,485.37,484.64,485.29,6179.0,467.2224,467.2802,466.5774,467.2032,6179.0
2022-12-13 15:00:00,485.14,485.21,483.43,483.44,8793.0,467.0588,467.1262,465.4125,465.4221,8793.0
2022-12-13 15:05:00,483.74,484.39,483.64,484.23,9585.0,465.7109,466.3367,465.6147,466.1827,9585.0
2022-12-13 15:10:00,484.39,484.53,483.93,484.27,11872.0,466.3367,466.4715,465.8939,466.2212,11872.0
2022-12-13 15:15:00,484.26,486.36,484.19,485.94,24871.0,466.2116,468.2333,466.1442,467.8289,24871.0
2022-12-13 15:20:00,485.83,486.27,485.46,486.18,6226.0,467.723,468.1466,467.3668,468.06,6226.0
2022-12-13 15:25:00,486.07,486.83,485.98,486.76,10509.0,467.9541,468.6858,467.8675,468.6184,10509.0
2022-12-13 15:30:00,486.81,488.5,486.79,488.25,25766.0,468.6665,470.2935,468.6473,470.0528,25766.0
2022-12-13 15:35:00,488.14,488.34,486.7,487.0,18526.0,469.9469,470.1395,468.5606,468.8494,18526.0
2022-12-13 15:40:00,486.92,488.02,486.76,487.92,23155.0,468.7724,469.8314,468.6184,469.7351,23155.0
2022-12-13 15:45:00,488.11,488.97,488.07,488.49,31017.0,469.9181,470.746,469.8796,470.2839,31017.0
2022-12-13 15:50:00,488.69,489.39,488.39,489.04,50321.0,470.4765,471.1504,470.1876,470.8134,50321.0
2022-12-13 15:55:00,488.89,488.91,487.76,488.28,105482.0,470.669,470.6883,469.5811,470.0817,105482.0
2022-12-14 09:30:00,488.86,489.36,486.75,487.1,46523.0,470.6401,471.1215,468.6088,468.9457,46523.0
2022-12-14 09:35:00,486.83,487.47,486.7,487.46,16253.0,468.6858,469.3019,468.5606,469.2923,16253.0
2022-12-14 09:40:00,487.35,488.12,486.6,487.6,16728.0,469.1864,469.9277,468.4643,469.4271,16728.0
2022-12-14 09:45:00,487.55,489.0,487.42,489.0,16940.0,469.3789,470.7749,469.2538,470.7749,16940.0
2022-12-14 09:50:00,489.01,490.54,488.89,489.0,16388.0,470.7845,472.2575,470.669,470.7749,16388.0
2022-12-14 09:55:00,488.86,489.2,488.52,488.6,10901.0,470.6401,470.9674,470.3128,470.3898,10901.0
2022-12-14 10:00:00,489.25,489.26,488.62,488.95,8645.0,471.0156,471.0252,470.4091,470.7268,8645.0
2022-12-14 10:05:00,488.96,489.04,488.29,488.54,7491.0,470.7364,470.8134,470.0914,470.332,7491.0
2022-12-14 10:10:00,488.64,488.78,488.13,488.43,7495.0,470.4283,470.5631,469.9373,470.2261,7495.0
2022-12-14 10:15:00,488.29,488.43,487.35,487.71,9458.0,470.0914,470.2261,469.1864,469.533,9458.0
2022-12-14 10:20:00,487.8,488.2,487.48,488.01,8935.0,469.6196,470.0047,469.3115,469.8218,8935.0
2022-12-14 10:25:00,487.99,488.14,487.41,487.44,9172.0,469.8025,469.9469,469.2442,469.273,9172.0
2022-12-14 10:30:00,487.57,488.01,487.33,487.97,6753.0,469.3982,469.8218,469.1671,469.7833,6753.0
2022-12-14 10:35:00,488.02,488.16,487.73,487.73,3326.0,469.8314,469.9662,469.5522,469.5522,3326.0
2022-12-14 10:40:00,487.62,488.14,487.62,487.7,6977.0,469.4463,469.9469,469.4463,469.5233,6977.0
2022-12-14 10:45:00,487.69,488.62,487.64,488.0,15566.0,469.5137,470.4091,469.4656,469.8122,15566.0
2022-12-14 10:50:00,488.11,488.35,487.8,487.85,14375.0,469.9181,470.1491,469.6196,469.6678,14375.0
2022-12-14 10:55:00,487.99,488.01,487.66,487.89,8360.0,469.8025,469.8218,469.4848,469.7063,8360.0
2022-12-14 11:00:00,487.99,488.62,487.78,488.54,21151.0,469.8025,470.4091,469.6004,470.332,21151.0
2022-12-14 11:05:00,488.31,488.31,487.83,487.87,10502.0,470.1106,470.1106,469.6485,469.687,10502.0
2022-12-14 11:10:00,487.89,488.59,487.88,488.1,16132.0,469.7063,470.3802,469.6966,469.9084,16132.0
2022-12-14 11:15:00,488.08,488.08,487.64,487.94,3973.0,469.8892,469.8892,469.4656,469.7544,3973.0
2022-12-14 11:20:00,487.91,488.12,487.33,487.77,8215.0,469.7255,469.9277,469.1671,469.5907,8215.0
2022-12-14 11:25:00,487.6,487.63,487.2,487.59,4121.0,469.4271,469.456,469.042,469.4174,4121.0
2022-12-14 11:30:00,487.7,488.01,487.45,487.87,6036.0,469.5233,469.8218,469.2827,469.687,6036.0
2022-12-14 11:35:00,487.72,487.91,487.47,487.91,4342.0,469.5426,469.7255,469.3019,469.7255,4342.0
2022-12-14 11:40:00,487.91,487.99,487.67,487.74,3382.0,469.7255,469.8025,469.4945,469.5619,3382.0
2022-12-14 11:45:00,487.91,487.91,487.64,487.75,2344.0,469.7255,469.7255,469.4656,469.5715,2344.0
2022-12-14 11:50:00,487.78,487.82,487.31,487.82,3028.0,469.6004,469.6389,469.1479,469.6389,3028.0
2022-12-14 11:55:00,487.97,487.97,487.78,487.89,2205.0,469.7833,469.7833,469.6004,469.7063,2205.0
2022-12-14 12:00:00,487.95,488.19,487.54,487.98,8646.0,469.764,469.9951,469.3693,469.7929,8646.0
2022-12-14 12:05:00,487.97,488.09,487.75,487.96,11102.0,469.7833,469.8988,469.5715,469.7737,11102.0
2022-12-14 12:10:00,487.88,488.07,487.69,488.01,14598.0,469.6966,469.8796,469.5137,469.8218,14598.0
2022-12-14 12:15:00,487.98,488.02,487.75,487.9,24283.0,469.7929,469.8314,469.5715,469.7159,24283.0
2022-12-14 12:20:00,487.93,488.2,487.88,487.89,7681.0,469.7448,470.0047,469.6966,469.7063,7681.0
2022-12-14 12:25:00,488.0,488.14,487.78,488.03,4648.0,469.8122,469.9469,469.6004,469.841,4648.0
2022-12-14 12:30:00,488.01,488.05,487.85,487.97,3560.0,469.8218,469.8603,469.6678,469.7833,3560.0
2022-12-14 12:35:00,487.99,488.47,487.7,488.47,13736.0,469.8025,470.2647,469.5233,470.2647,13736.0
2022-12-14 12:40:00,488.33,488.53,488.23,488.31,5955.0,470.1299,470.3224,470.0336,470.1106,5955.0
2022-12-14 12:45:00,488.29,488.64,488.29,488.64,3513.0,470.0914,470.4283,470.0914,470.4283,3513.0
2022-12-14 12:50:00,488.57,488.73,488.14,488.14,4996.0,470.3609,470.515,469.9469,469.9469,4996.0
2022-12-14 12:55:00,488.15,488.23,487.82,488.0,8257.0,469.9566,470.0336,469.6389,469.8122,8257.0
2022-12-14 13:00:00,487.88,488.28,487.81,488.2,13495.0,469.6966,470.0817,469.6292,470.0047,13495.0
2022-12-14 13:05:00,488.19,488.3,488.0,488.17,14586.0,469.9951,470.101,469.8122,469.9758,14586.0
2022-12-14 13:10:00,488.17,488.62,487.76,487.76,11720.0,469.9758,470.4091,469.5811,469.5811,11720.0
2022-12-14 13:15:00,487.8,487.99,487.38,487.64,5380.0,469.6196,469.8025,469.2153,469.4656,5380.0
2022-12-14 13:20:00,487.88,488.01,487.8,487.83,2452.0,469.6966,469.8218,469.6196,469.6485,2452.0
2022-12-14 13:25:00,487.95,488.38,487.71,488.14,3892.0,469.764,470.178,469.533,469.9469,3892.0
2022-12-14 13:30:00,488.24,488.72,488.19,488.72,4484.0,470.0432,470.5053,469.9951,470.5053,4484.0
2022-12-14 13:35:00,488.72,490.47,488.69,490.13,22204.0,470.5053,472.1901,470.4765,471.8628,22204.0
2022-12-14 13:40:00,490.32,490.62,489.95,490.47,7437.0,472.0457,472.3345,471.6895,472.1901,7437.0
2022-12-14 13:45:00,490.41,490.5,489.65,489.92,13090.0,472.1323,472.219,471.4007,471.6606,13090.0
2022-12-14 13:50:00,489.87,490.64,489.47,490.64,6996.0,471.6125,472.3538,471.2274,472.3538,6996.0
2022-12-14 13:55:00,490.74,491.69,490.65,490.65,9903.0,472.45,473.3646,472.3634,472.3634,9903.0
2022-12-14 14:00:00,490.6,490.6,485.35,487.22,25326.0,472.3153,472.3153,467.2609,469.0612,25326.0
2022-12-14 14:05:00,486.39,486.94,484.23,485.22,13176.0,468.2622,468.7917,466.1827,467.1358,13176.0
2022-12-14 14:10:00,485.17,486.25,484.11,485.36,17342.0,467.0876,468.1274,466.0671,467.2706,17342.0
2022-12-14 14:15:00,485.77,486.63,485.3,486.24,10121.0,467.6653,468.4932,467.2128,468.1178,10121.0
2022-12-14 14:20:00,485.8,486.35,484.9,485.33,8357.0,467.6942,468.2237,466.8277,467.2417,8357.0
2022-12-14 14:25:00,485.34,486.29,485.01,485.56,10708.0,467.2513,468.1659,466.9336,467.4631,10708.0
2022-12-14 14:30:00,485.52,485.74,481.04,481.78,24943.0,467.4246,467.6364,463.1116,463.824,24943.0
2022-12-14 14:35:00,481.48,483.29,481.32,483.14,10726.0,463.5352,465.2777,463.3811,465.1333,10726.0
2022-12-14 14:40:00,482.57,485.0,481.83,483.62,13435.0,464.5845,466.924,463.8721,465.5954,13435.0
2022-12-14 14:45:00,483.78,484.7,481.9,484.03,9992.0,465.7494,466.6352,463.9395,465.9901,9992.0
2022-12-14 14:50:00,483.57,484.6,482.79,484.46,9826.0,465.5473,466.5389,464.7963,466.4041,9826.0
2022-12-14 14:55:00,484.25,485.29,483.89,485.29,8382.0,466.2019,467.2032,465.8553,467.2032,8382.0
2022-12-14 15:00:00,484.8,486.96,483.98,486.56,13514.0,466.7314,468.8109,465.942,468.4258,13514.0
2022-12-14 15:05:00,486.67,486.67,485.21,485.37,6130.0,468.5317,468.5317,467.1262,467.2802,6130.0
2022-12-14 15:10:00,485.85,488.3,485.28,487.56,23186.0,467.7423,470.101,467.1935,469.3886,23186.0
2022-12-14 15:15:00,487.32,487.32,485.2,486.61,9034.0,469.1575,469.1575,467.1165,468.474,9034.0
2022-12-14 15:20:00,486.59,486.89,485.97,486.09,5100.0,468.4547,468.7435,467.8578,467.9734,5100.0
2022-12-14 15:25:00,486.21,486.27,483.71,483.75,10383.0,468.0889,468.1466,465.6821,465.7206,10383.0
2022-12-14 15:30:00,483.7,483.86,482.15,482.46,18067.0,465.6724,465.8265,464.1802,464.4786,18067.0
2022-12-14 15:35:00,482.7,483.63,481.9,483.09,24428.0,464.7097,465.605,463.9395,465.0852,24428.0
2022-12-14 15:40:00,483.09,483.97,482.71,483.89,20766.0,465.0852,465.9324,464.7193,465.8553,20766.0
2022-12-14 15:45:00,483.85,483.96,482.95,483.64,18556.0,465.8168,465.9227,464.9504,465.6147,18556.0
2022-12-14 15:50:00,483.73,485.25,483.37,484.62,25588.0,465.7013,467.1647,465.3547,466.5581,25588.0
2022-12-14 15:55:00,484.45,484.48,483.42,483.51,67481.0,466.3945,466.4234,465.4029,465.4895,67481.0
2022-12-15 09:30:00,475.62,476.7,472.76,473.17,90151.0,457.8936,458.9333,455.1402,455.5349,90151.0
2022-12-15 09:35:00,473.17,474.21,472.15,473.91,25006.0,455.5349,456.5361,454.5529,456.2473,25006.0
2022-12-15 09:40:00,473.67,474.51,473.23,474.28,30967.0,456.0162,456.8249,455.5926,456.6035,30967.0
2022-12-15 09:45:00,474.65,475.0,473.6,474.31,17522.0,456.9597,457.2967,455.9489,456.6324,17522.0
2022-12-15 09:50:00,474.04,474.59,471.88,471.99,26757.0,456.3725,456.902,454.293,454.3989,26757.0
2022-12-15 09:55:00,472.14,472.24,470.52,470.64,28495.0,454.5433,454.6395,452.9836,453.0992,28495.0
2022-12-15 10:00:00,470.67,470.81,468.67,468.78,41645.0,453.1281,453.2628,451.2026,451.3085,41645.0
2022-12-15 10:05:00,468.8,469.74,468.8,469.67,27179.0,451.3278,452.2327,451.3278,452.1653,27179.0
2022-12-15 10:10:00,469.59,469.96,468.36,468.96,17688.0,452.0883,452.4445,450.9042,451.4818,17688.0
2022-12-15 10:15:00,468.93,468.95,467.37,467.75,45369.0,451.4529,451.4722,449.9511,450.3169,45369.0
2022-12-15 10:20:00,467.75,468.56,467.3,467.88,32373.0,450.3169,451.0967,449.8837,450.442,32373.0
2022-12-15 10:25:00,467.7,468.18,467.35,467.91,13363.0,450.2688,450.7309,449.9318,450.4709,13363.0
2022-12-15 10:30:00,467.72,468.42,467.31,468.1,22363.0,450.288,450.9619,449.8933,450.6538,22363.0
2022-12-15 10:35:00,468.09,468.92,468.09,468.5,28409.0,450.6442,451.4433,450.6442,451.0389,28409.0
2022-12-15 10:40:00,468.4,468.85,468.11,468.54,13030.0,450.9427,451.3759,450.6635,451.0774,13030.0
2022-12-15 10:45:00,468.44,469.0,467.85,467.85,28300.0,450.9812,451.5203,450.4132,450.4132,28300.0
2022-12-15 10:50:00,468.0,468.49,467.81,468.31,17321.0,450.5576,451.0293,450.3747,450.856,17321.0
2022-12-15 10:55:00,468.39,468.53,467.37,467.7,29665.0,450.933,451.0678,449.9511,450.2688,29665.0
2022-12-15 11:00:00,467.8,468.08,467.19,467.74,17562.0,450.365,450.6346,449.7778,450.3073,17562.0
2022-12-15 11:05:00,467.75,467.89,467.0,467.18,15316.0,450.3169,450.4517,449.5948,449.7681,15316.0
2022-12-15 11:10:00,467.18,467.45,466.11,466.3,16299.0,449.7681,450.0281,448.738,448.9209,16299.0
2022-12-15 11:15:00,466.21,466.57,465.28,466.44,14911.0,448.8343,449.1809,447.9389,449.0557,14911.0
2022-12-15 11:20:00,466.41,466.41,465.77,465.91,10568.0,449.0268,449.0268,448.4107,448.5455,10568.0
2022-12-15 11:25:00,465.84,465.94,465.34,465.5,9336.0,448.4781,448.5743,447.9967,448.1507,9336.0
2022-12-15 11:30:00,465.45,465.75,464.84,465.41,20799.0,448.1026,448.3914,447.5153,448.0641,20799.0
2022-12-15 11:35:00,465.62,465.65,464.98,465.4,12582.0,448.2663,448.2952,447.6501,448.0545,12582.0
2022-12-15 11:40:00,465.3,465.3,464.52,464.69,15508.0,447.9582,447.9582,447.2073,447.3709,15508.0
2022-12-15 11:45:00,464.64,465.08,464.5,464.78,10289.0,447.3228,447.7464,447.188,447.4576,10289.0
2022-12-15 11:50:00,464.77,466.04,464.77,466.03,12916.0,447.448,448.6706,447.448,448.661,12916.0
2022-12-15 11:55:00,466.13,466.66,465.65,466.53,10812.0,448.7573,449.2675,448.2952,449.1424,10812.0
2022-12-15 12:00:00,466.61,466.99,466.34,466.41,10173.0,449.2194,449.5852,448.9594,449.0268,10173.0
2022-12-15 12:05:00,466.33,466.83,466.0,466.16,21939.0,448.9498,449.4312,448.6321,448.7861,21939.0
2022-12-15 12:10:00,466.15,466.15,465.26,465.86,17637.0,448.7765,448.7765,447.9197,448.4973,17637.0
2022-12-15 12:15:00,465.9,466.54,465.67,466.31,15027.0,448.5358,449.152,448.3144,448.9306,15027.0
2022-12-15 12:20:00,466.25,466.25,465.02,465.27,13951.0,448.8728,448.8728,447.6886,447.9293,13951.0
2022-12-15 12:25:00,465.13,465.63,465.12,465.63,12945.0,447.7945,448.2759,447.7849,448.2759,12945.0
2022-12-15 12:30:00,465.42,466.09,465.22,466.02,9371.0,448.0737,448.7188,447.8812,448.6514,9371.0
2022-12-15 12:35:00,466.02,466.39,465.0,465.63,9232.0,448.6514,449.0076,447.6694,448.2759,9232.0
2022-12-15 12:40:00,465.74,466.02,465.39,465.4,8921.0,448.3818,448.6514,448.0448,448.0545,8921.0
2022-12-15 12:45:00,465.42,466.0,465.41,465.8,10744.0,448.0737,448.6321,448.0641,448.4396,10744.0
2022-12-15 12:50:00,465.88,466.46,465.81,466.36,12120.0,448.5166,449.075,448.4492,448.9787,12120.0
2022-12-15 12:55:00,466.36,466.36,465.4,465.7,8211.0,448.9787,448.9787,448.0545,448.3433,8211.0
2022-12-15 13:00:00,465.65,465.65,464.73,465.03,17445.0,448.2952,448.2952,447.4094,447.6983,17445.0
2022-12-15 13:05:00,465.1,465.16,464.31,464.63,18268.0,447.7657,447.8234,447.0051,447.3132,18268.0
2022-12-15 13:10:00,464.5,464.71,464.11,464.13,12498.0,447.188,447.3902,446.8126,446.8318,12498.0
2022-12-15 13:15:00,464.13,464.35,463.9,464.0,18849.0,446.8318,447.0436,446.6104,446.7067,18849.0
2022-12-15 13:20:00,463.99,464.08,463.57,463.64,13645.0,446.697,446.7837,446.2927,446.3601,13645.0
2022-12-15 13:25:00,463.57,463.88,463.3,463.62,14478.0,446.2927,446.5911,446.0327,446.3408,14478.0
2022-12-15 13:30:00,463.6,463.71,463.16,463.51,14662.0,446.3216,446.4275,445.898,446.2349,14662.0
2022-12-15 13:35:00,463.54,464.31,463.3,464.29,12799.0,446.2638,447.0051,446.0327,446.9858,12799.0
2022-12-15 13:40:00,464.16,464.65,464.04,464.33,29013.0,446.8607,447.3324,446.7452,447.0244,29013.0
2022-12-15 13:45:00,464.25,464.33,463.57,463.68,23540.0,446.9473,447.0244,446.2927,446.3986,23540.0
2022-12-15 13:50:00,463.71,463.79,463.18,463.43,10170.0,446.4275,446.5045,445.9172,446.1579,10170.0
2022-12-15 13:55:00,463.31,464.99,463.31,464.97,22175.0,446.0424,447.6598,446.0424,447.6405,22175.0
2022-12-15 14:00:00,464.99,465.06,464.18,464.31,18419.0,447.6598,447.7271,446.8799,447.0051,18419.0
2022-12-15 14:05:00,464.18,464.42,463.5,463.5,4314.0,446.8799,447.111,446.2253,446.2253,4314.0
2022-12-15 14:10:00,463.37,463.65,463.17,463.47,17711.0,446.1001,446.3697,445.9076,446.1964,17711.0
2022-12-15 14:15:00,463.47,464.07,463.42,463.74,7573.0,446.1964,446.774,446.1483,446.4563,7573.0
2022-12-15 14:20:00,463.69,463.89,463.5,463.72,4646.0,446.4082,446.6008,446.2253,446.4371,4646.0
2022-12-15 14:25:00,463.68,463.84,463.41,463.73,5705.0,446.3986,446.5526,446.1386,446.4467,5705.0
2022-12-15 14:30:00,463.72,464.21,463.6,464.04,15758.0,446.4371,446.9088,446.3216,446.7452,15758.0
2022-12-15 14:35:00,464.21,464.96,463.7,464.6,10313.0,446.9088,447.6309,446.4178,447.2843,10313.0
2022-12-15 14:40:00,464.8,465.72,464.79,465.69,11376.0,447.4768,448.3625,447.4672,448.3337,11376.0
2022-12-15 14:45:00,465.74,465.74,464.5,464.5,14051.0,448.3818,448.3818,447.188,447.188,14051.0
2022-12-15 14:50:00,464.48,465.09,464.08,465.05,9137.0,447.1688,447.756,446.7837,447.7175,9137.0
2022-12-15 14:55:00,465.01,465.82,464.97,465.77,8524.0,447.679,448.4588,447.6405,448.4107,8524.0
2022-12-15 15:00:00,465.84,466.23,465.48,465.83,9740.0,448.4781,448.8535,448.1315,448.4684,9740.0
2022-12-15 15:05:00,465.89,466.5,465.74,466.33,12013.0,448.5262,449.1135,448.3818,448.9498,12013.0
2022-12-15 15:10:00,466.35,466.36,465.25,465.25,18079.0,448.9691,448.9787,447.9101,447.9101,18079.0
2022-12-15 15:15:00,465.25,465.31,464.66,464.66,16652.0,447.9101,447.9678,447.3421,447.3421,16652.0
2022-12-15 15:20:00,464.81,464.84,464.31,464.84,13662.0,447.4865,447.5153,447.0051,447.5153,13662.0
2022-12-15 15:25:00,464.88,465.75,464.61,465.75,14889.0,447.5539,448.3914,447.2939,448.3914,14889.0
2022-12-15 15:30:00,465.79,466.02,465.24,465.79,18965.0,448.4299,448.6514,447.9004,448.4299,18965.0
2022-12-15 15:35:00,465.83,465.95,464.73,465.31,27419.0,448.4684,448.584,447.4094,447.9678,27419.0
2022-12-15 15:40:00,465.2,465.41,463.85,463.94,25815.0,447.8619,448.0641,446.5622,446.6489,25815.0
2022-12-15 15:45:00,463.96,464.25,463.42,463.42,25825.0,446.6681,446.9473,446.1483,446.1483,25825.0
2022-12-15 15:50:00,463.63,464.39,463.63,464.35,56995.0,446.3504,447.0821,446.3504,447.0436,56995.0
2022-12-15 15:55:00,464.38,464.61,463.59,463.92,133893.0,447.0725,447.2939,446.3119,446.6296,133893.0
2022-12-16 09:30:00,461.59,462.94,459.2,460.33,508014.0,444.3865,445.6862,442.0855,443.1734,508014.0
2022-12-16 09:35:00,460.32,462.8,460.15,462.5,19667.0,443.1638,445.5514,443.0001,445.2626,19667.0
2022-12-16 09:40:00,462.43,463.53,461.34,463.0,22395.0,445.1952,446.2542,444.1458,445.7439,22395.0
2022-12-16 09:45:00,463.13,464.3,462.35,464.0,15748.0,445.8691,446.9955,445.1181,446.7067,15748.0
2022-12-16 09:50:00,464.12,464.48,462.99,463.11,13262.0,446.8222,447.1688,445.7343,445.8498,13262.0
2022-12-16 09:55:00,463.36,463.36,462.68,463.24,5257.0,446.0905,446.0905,445.4358,445.975,5257.0
2022-12-16 10:00:00,462.92,463.02,460.94,460.94,8029.0,445.6669,445.7632,443.7607,443.7607,8029.0
2022-12-16 10:05:00,461.11,461.42,459.82,460.0,16516.0,443.9244,444.2228,442.6824,442.8557,16516.0
2022-12-16 10:10:00,460.08,460.42,459.8,459.99,10399.0,442.9327,443.2601,442.6632,442.8461,10399.0
2022-12-16 10:15:00,459.94,460.4,459.23,460.29,17085.0,442.798,443.2408,442.1144,443.1349,17085.0
2022-12-16 10:20:00,460.26,460.58,459.84,460.29,13964.0,443.106,443.4141,442.7017,443.1349,13964.0
2022-12-16 10:25:00,460.29,461.25,460.16,460.85,12722.0,443.1349,444.0591,443.0098,443.6741,12722.0
2022-12-16 10:30:00,461.01,461.27,459.86,459.88,11191.0,443.8281,444.0784,442.7209,442.7402,11191.0
2022-12-16 10:35:00,459.98,460.77,459.79,460.76,11622.0,442.8365,443.597,442.6536,443.5874,11622.0
2022-12-16 10:40:00,460.61,461.29,460.42,460.56,8512.0,443.443,444.0977,443.2601,443.3949,8512.0
2022-12-16 10:45:00,460.63,460.77,460.15,460.16,8562.0,443.4623,443.597,443.0001,443.0098,8562.0
2022-12-16 10:50:00,460.02,460.27,459.79,460.25,7888.0,442.875,443.1157,442.6536,443.0964,7888.0
2022-12-16 10:55:00,460.25,460.8,460.1,460.78,8171.0,443.0964,443.6259,442.952,443.6067,8171.0
2022-12-16 11:00:00,460.73,460.85,460.21,460.25,9819.0,443.5585,443.6741,443.0579,443.0964,9819.0
2022-12-16 11:05:00,460.5,460.62,459.7,459.71,13165.0,443.3371,443.4526,442.5669,442.5765,13165.0
2022-12-16 11:10:00,459.7,460.52,459.03,460.43,8709.0,442.5669,443.3564,441.9219,443.2697,8709.0
2022-12-16 11:15:00,460.7,461.1,460.16,460.5,5725.0,443.5296,443.9147,443.0098,443.3371,5725.0
2022-12-16 11:20:00,460.49,460.65,459.61,459.88,4865.0,443.3275,443.4815,442.4803,442.7402,4865.0
2022-12-16 11:25:00,460.0,460.16,459.25,459.72,7434.0,442.8557,443.0098,442.1337,442.5862,7434.0
2022-12-16 11:30:00,459.62,459.89,459.39,459.5,6079.0,442.4899,442.7498,442.2685,442.3744,6079.0
2022-12-16 11:35:00,459.45,459.7,459.14,459.14,6253.0,442.3262,442.5669,442.0278,442.0278,6253.0
2022-12-16 11:40:00,459.23,459.24,458.21,458.34,15246.0,442.1144,442.1241,441.1324,441.2576,15246.0
2022-12-16 11:45:00,458.3,458.35,457.68,457.68,5864.0,441.2191,441.2672,440.6222,440.6222,5864.0
2022-12-16 11:50:00,457.79,458.27,457.79,458.15,5263.0,440.7281,441.1902,440.7281,441.0747,5263.0
2022-12-16 11:55:00,458.2,458.38,457.99,458.31,5214.0,441.1228,441.2961,440.9206,441.2287,5214.0
2022-12-16 12:00:00,458.11,458.23,457.36,457.7,11414.0,441.0362,441.1517,440.3141,440.6415,11414.0
2022-12-16 12:05:00,457.8,457.8,457.36,457.5,5986.0,440.7377,440.7377,440.3141,440.4489,5986.0
2022-12-16 12:10:00,457.59,458.06,456.88,456.88,11597.0,440.5356,440.988,439.852,439.852,11597.0
2022-12-16 12:15:00,457.12,458.22,456.99,458.22,14354.0,440.0831,441.1421,439.9579,441.1421,14354.0
2022-12-16 12:20:00,458.32,458.76,458.04,458.76,6118.0,441.2383,441.6619,440.9688,441.6619,6118.0
2022-12-16 12:25:00,458.69,459.02,458.52,459.01,6956.0,441.5946,441.9123,441.4309,441.9026,6956.0
2022-12-16 12:30:00,459.01,459.02,458.43,458.86,5453.0,441.9026,441.9123,441.3442,441.7582,5453.0
2022-12-16 12:35:00,458.75,459.49,458.44,459.29,17572.0,441.6523,442.3647,441.3539,442.1722,17572.0
2022-12-16 12:40:00,459.23,459.51,458.64,458.64,8611.0,442.1144,442.384,441.5464,441.5464,8611.0
2022-12-16 12:45:00,458.56,458.56,458.0,458.5,4740.0,441.4694,441.4694,440.9303,441.4116,4740.0
2022-12-16 12:50:00,458.51,458.58,457.94,457.94,7674.0,441.4213,441.4887,440.8725,440.8725,7674.0
2022-12-16 12:55:00,458.03,458.15,457.78,457.79,6618.0,440.9592,441.0747,440.7185,440.7281,6618.0
2022-12-16 13:00:00,457.88,458.2,457.84,458.13,4447.0,440.8147,441.1228,440.7762,441.0554,4447.0
2022-12-16 13:05:00,458.22,458.33,457.87,458.33,3695.0,441.1421,441.248,440.8051,441.248,3695.0
2022-12-16 13:10:00,458.29,458.44,458.2,458.28,8159.0,441.2095,441.3539,441.1228,441.1998,8159.0
2022-12-16 13:15:00,458.32,458.69,458.17,458.55,8839.0,441.2383,441.5946,441.0939,441.4598,8839.0
2022-12-16 13:20:00,458.36,458.48,457.8,457.85,12065.0,441.2769,441.3924,440.7377,440.7859,12065.0
2022-12-16 13:25:00,457.78,457.78,457.27,457.27,4718.0,440.7185,440.7185,440.2275,440.2275,4718.0
2022-12-16 13:30:00,457.23,458.27,456.99,458.06,6926.0,440.189,441.1902,439.9579,440.988,6926.0
2022-12-16 13:35:00,457.85,458.28,457.76,458.28,3847.0,440.7859,441.1998,440.6992,441.1998,3847.0
2022-12-16 13:40:00,458.17,458.44,458.1,458.37,5077.0,441.0939,441.3539,441.0265,441.2865,5077.0
2022-12-16 13:45:00,458.29,458.68,458.29,458.68,6013.0,441.2095,441.5849,441.2095,441.5849,6013.0
2022-12-16 13:50:00,458.7,458.7,458.21,458.25,4744.0,441.6042,441.6042,441.1324,441.171,4744.0
2022-12-16 13:55:00,458.35,458.95,457.95,458.61,7699.0,441.2672,441.8449,440.8821,441.5175,7699.0
2022-12-16 14:00:00,458.53,458.82,458.34,458.55,5260.0,441.4405,441.7197,441.2576,441.4598,5260.0
2022-12-16 14:05:00,458.55,459.69,458.55,459.53,6399.0,441.4598,442.5573,441.4598,442.4032,6399.0
2022-12-16 14:10:00,459.59,460.42,459.58,460.41,6306.0,442.461,443.2601,442.4514,443.2505,6306.0
2022-12-16 14:15:00,460.44,460.75,460.28,460.28,8452.0,443.2793,443.5778,443.1253,443.1253,8452.0
2022-12-16 14:20:00,460.19,460.22,459.59,459.96,6572.0,443.0386,443.0675,442.461,442.8172,6572.0
2022-12-16 14:25:00,459.99,459.99,459.59,459.86,4394.0,442.8461,442.8461,442.461,442.7209,4394.0
2022-12-16 14:30:00,459.62,459.77,459.13,459.13,5247.0,442.4899,442.6343,442.0182,442.0182,5247.0
2022-12-16 14:35:00,459.44,459.76,459.44,459.61,5724.0,442.3166,442.6247,442.3166,442.4803,5724.0
2022-12-16 14:40:00,459.59,459.98,459.53,459.84,9978.0,442.461,442.8365,442.4032,442.7017,9978.0
2022-12-16 14:45:00,459.87,460.37,459.76,460.29,9556.0,442.7306,443.2119,442.6247,443.1349,9556.0
2022-12-16 14:50:00,460.32,461.21,460.17,461.21,10989.0,443.1638,444.0206,443.0194,444.0206,10989.0
2022-12-16 14:55:00,461.22,462.28,461.06,461.72,17170.0,444.0303,445.0508,443.8762,444.5116,17170.0
2022-12-16 15:00:00,461.73,462.42,461.72,461.89,9543.0,444.5213,445.1855,444.5116,444.6753,9543.0
2022-12-16 15:05:00,461.66,461.66,461.36,461.64,5957.0,444.4539,444.4539,444.165,444.4346,5957.0
2022-12-16 15:10:00,461.71,462.72,461.48,462.67,13144.0,444.502,445.4744,444.2806,445.4262,13144.0
2022-12-16 15:15:00,462.71,463.14,462.49,462.61,13966.0,445.4647,445.8787,445.2529,445.3685,13966.0
2022-12-16 15:20:00,462.58,463.07,462.5,462.94,11843.0,445.3396,445.8113,445.2626,445.6862,11843.0
2022-12-16 15:25:00,463.0,463.37,462.54,463.1,19318.0,445.7439,446.1001,445.3011,445.8402,19318.0
2022-12-16 15:30:00,463.13,464.07,463.02,463.42,30271.0,445.8691,446.774,445.7632,446.1483,30271.0
2022-12-16 15:35:00,463.34,463.88,462.92,463.76,17041.0,446.0712,446.5911,445.6669,446.4756,17041.0
2022-12-16 15:40:00,463.8,463.85,463.07,463.07,19119.0,446.5141,446.5622,445.8113,445.8113,19119.0
2022-12-16 15:45:00,462.96,463.28,462.52,462.72,33066.0,445.7054,446.0135,445.2818,445.4744,33066.0
2022-12-16 15:50:00,462.9,464.79,462.2,463.23,126738.0,445.6476,447.4672,444.9737,445.9653,126738.0
2022-12-16 15:55:00,463.15,463.4,461.29,461.29,163723.0,445.8883,446.129,444.0977,444.0977,163723.0
2022-12-19 09:30:00,460.92,461.6,458.05,459.4,38983.0,443.7414,444.3961,440.9784,442.2781,38983.0
2022-12-19 09:35:00,459.64,461.09,459.25,460.79,20876.0,442.5091,443.9051,442.1337,443.6163,20876.0
2022-12-19 09:40:00,460.71,461.5,459.83,460.44,30218.0,443.5393,444.2998,442.6921,443.2793,30218.0
2022-12-19 09:45:00,460.42,460.98,459.93,460.65,20720.0,443.2601,443.7992,442.7883,443.4815,20720.0
2022-12-19 09:50:00,460.58,461.84,460.45,461.84,13723.0,443.4141,444.6272,443.289,444.6272,13723.0
2022-12-19 09:55:00,461.6,461.92,461.12,461.56,14309.0,444.3961,444.7042,443.934,444.3576,14309.0
2022-12-19 10:00:00,461.7,461.9,460.56,460.82,10414.0,444.4924,444.6849,443.3949,443.6452,10414.0
2022-12-19 10:05:00,460.67,461.54,460.55,461.28,14141.0,443.5008,444.3383,443.3852,444.088,14141.0
2022-12-19 10:10:00,461.42,462.39,461.07,462.39,14068.0,444.2228,445.1567,443.8859,445.1567,14068.0
2022-12-19 10:15:00,462.53,462.69,462.09,462.34,11525.0,445.2914,445.4455,444.8678,445.1085,11525.0
2022-12-19 10:20:00,462.31,463.38,462.07,463.23,14547.0,445.0796,446.1098,444.8486,445.9653,14547.0
2022-12-19 10:25:00,463.41,463.41,462.43,462.56,10435.0,446.1386,446.1386,445.1952,445.3203,10435.0
2022-12-19 10:30:00,462.5,462.87,461.34,461.42,14701.0,445.2626,445.6188,444.1458,444.2228,14701.0
2022-12-19 10:35:00,461.5,461.83,460.87,461.45,16352.0,444.2998,444.6175,443.6933,444.2517,16352.0
2022-12-19 10:40:00,461.29,461.88,461.28,461.73,6056.0,444.0977,444.6657,444.088,444.5213,6056.0
2022-12-19 10:45:00,461.81,462.08,461.5,461.51,9233.0,444.5983,444.8582,444.2998,444.3095,9233.0
2022-12-19 10:50:00,461.41,461.41,460.82,461.13,7694.0,444.2132,444.2132,443.6452,443.9436,7694.0
2022-12-19 10:55:00,461.07,461.32,460.85,461.0,15235.0,443.8859,444.1265,443.6741,443.8185,15235.0
2022-12-19 11:00:00,461.01,461.11,460.61,460.82,12827.0,443.8281,443.9244,443.443,443.6452,12827.0
2022-12-19 11:05:00,460.82,461.55,460.79,461.55,11612.0,443.6452,444.348,443.6163,444.348,11612.0
2022-12-19 11:10:00,461.67,461.94,461.28,461.29,8957.0,444.4635,444.7234,444.088,444.0977,8957.0
2022-12-19 11:15:00,461.37,461.69,461.12,461.63,6209.0,444.1747,444.4827,443.934,444.425,6209.0
2022-12-19 11:20:00,461.63,461.85,460.63,461.14,5738.0,444.425,444.6368,443.4623,443.9532,5738.0
2022-12-19 11:25:00,461.3,461.3,460.65,460.65,3627.0,444.1073,444.1073,443.4815,443.4815,3627.0
2022-12-19 11:30:00,460.64,460.64,460.0,460.4,23864.0,443.4719,443.4719,442.8557,443.2408,23864.0
2022-12-19 11:35:00,460.4,460.59,460.24,460.58,16136.0,443.2408,443.4237,443.0868,443.4141,16136.0
2022-12-19 11:40:00,460.73,461.11,460.43,460.92,7459.0,443.5585,443.9244,443.2697,443.7414,7459.0
2022-12-19 11:45:00,460.72,461.26,460.62,460.84,6907.0,443.5489,444.0688,443.4526,443.6644,6907.0
2022-12-19 11:50:00,460.75,461.17,460.66,461.17,5463.0,443.5778,443.9821,443.4911,443.9821,5463.0
2022-12-19 11:55:00,461.17,461.18,460.69,460.69,5673.0,443.9821,443.9918,443.52,443.52,5673.0
2022-12-19 12:00:00,460.81,461.82,460.81,461.35,3996.0,443.6355,444.6079,443.6355,444.1554,3996.0
2022-12-19 12:05:00,461.34,461.71,461.26,461.6,1988.0,444.1458,444.502,444.0688,444.3961,1988.0
2022-12-19 12:10:00,461.63,461.83,461.13,461.83,6611.0,444.425,444.6175,443.9436,444.6175,6611.0
2022-12-19 12:15:00,461.83,462.08,461.58,461.85,5357.0,444.6175,444.8582,444.3768,444.6368,5357.0
2022-12-19 12:20:00,461.91,461.91,461.07,461.07,5079.0,444.6945,444.6945,443.8859,443.8859,5079.0
2022-12-19 12:25:00,461.06,461.1,460.44,460.57,10160.0,443.8762,443.9147,443.2793,443.4045,10160.0
2022-12-19 12:30:00,460.65,460.73,460.14,460.29,5769.0,443.4815,443.5585,442.9905,443.1349,5769.0
2022-12-19 12:35:00,460.21,460.36,460.0,460.25,11425.0,443.0579,443.2023,442.8557,443.0964,11425.0
2022-12-19 12:40:00,460.32,460.33,460.0,460.11,2360.0,443.1638,443.1734,442.8557,442.9616,2360.0
2022-12-19 12:45:00,460.11,460.56,459.97,460.27,6582.0,442.9616,443.3949,442.8268,443.1157,6582.0
2022-12-19 12:50:00,460.27,460.27,459.56,459.56,5507.0,443.1157,443.1157,442.4321,442.4321,5507.0
2022-12-19 12:55:00,459.51,459.59,459.29,459.36,6514.0,442.384,442.461,442.1722,442.2396,6514.0
2022-12-19 13:00:00,459.36,459.5,459.12,459.24,3805.0,442.2396,442.3744,442.0085,442.1241,3805.0
2022-12-19 13:05:00,459.35,459.45,458.29,458.36,7120.0,442.23,442.3262,441.2095,441.2769,7120.0
2022-12-19 13:10:00,458.3,458.85,458.3,458.77,6640.0,441.2191,441.7486,441.2191,441.6716,6640.0
2022-12-19 13:15:00,458.78,458.85,458.39,458.6,5260.0,441.6812,441.7486,441.3057,441.5079,5260.0
2022-12-19 13:20:00,458.52,459.18,458.42,459.08,12468.0,441.4309,442.0663,441.3346,441.97,12468.0
2022-12-19 13:25:00,459.14,459.44,458.7,458.73,7811.0,442.0278,442.3166,441.6042,441.6331,7811.0
2022-12-19 13:30:00,458.77,459.06,458.33,458.34,3325.0,441.6716,441.9508,441.248,441.2576,3325.0
2022-12-19 13:35:00,458.2,458.77,458.2,458.68,4928.0,441.1228,441.6716,441.1228,441.5849,4928.0
2022-12-19 13:40:00,458.77,458.99,458.3,458.31,3468.0,441.6716,441.8834,441.2191,441.2287,3468.0
2022-12-19 13:45:00,458.4,458.4,457.85,458.01,7630.0,441.3154,441.3154,440.7859,440.9399,7630.0
2022-12-19 13:50:00,458.01,458.24,457.93,458.17,4624.0,440.9399,441.1613,440.8629,441.0939,4624.0
2022-12-19 13:55:00,458.24,458.24,457.75,457.9,5196.0,441.1613,441.1613,440.6896,440.834,5196.0
2022-12-19 14:00:00,457.83,457.83,456.59,456.66,18083.0,440.7666,440.7666,439.5728,439.6402,18083.0
2022-12-19 14:05:00,456.66,457.29,456.52,457.27,11653.0,439.6402,440.2467,439.5054,440.2275,11653.0
2022-12-19 14:10:00,457.28,457.37,457.07,457.22,5765.0,440.2371,440.3238,440.0349,440.1793,5765.0
2022-12-19 14:15:00,457.16,457.31,456.89,456.91,15212.0,440.1216,440.266,439.8616,439.8809,15212.0
2022-12-19 14:20:00,456.82,457.03,456.29,456.29,7172.0,439.7943,439.9964,439.284,439.284,7172.0
2022-12-19 14:25:00,456.28,456.5,456.06,456.18,19768.0,439.2744,439.4862,439.0626,439.1781,19768.0
2022-12-19 14:30:00,456.32,456.71,456.25,456.66,5199.0,439.3129,439.6883,439.2455,439.6402,5199.0
2022-12-19 14:35:00,456.65,456.65,456.12,456.12,7108.0,439.6306,439.6306,439.1203,439.1203,7108.0
2022-12-19 14:40:00,456.3,456.33,455.78,456.33,22328.0,439.2936,439.3225,438.793,439.3225,22328.0
2022-12-19 14:45:00,456.5,457.19,456.29,456.37,7521.0,439.4862,440.1505,439.284,439.361,7521.0
2022-12-19 14:50:00,456.34,456.34,455.65,455.75,6170.0,439.3321,439.3321,438.6679,438.7641,6170.0
2022-12-19 14:55:00,455.75,456.33,455.74,456.28,7634.0,438.7641,439.3225,438.7545,439.2744,7634.0
2022-12-19 15:00:00,456.25,456.25,455.4,455.74,8893.0,439.2455,439.2455,438.4272,438.7545,8893.0
2022-12-19 15:05:00,455.66,455.75,455.35,455.75,12751.0,438.6775,438.7641,438.379,438.7641,12751.0
2022-12-19 15:10:00,455.78,456.08,455.66,455.89,8293.0,438.793,439.0818,438.6775,438.8989,8293.0
2022-12-19 15:15:00,455.81,456.64,455.8,456.47,12706.0,438.8219,439.621,438.8123,439.4573,12706.0
2022-12-19 15:20:00,456.55,456.55,455.96,456.39,10393.0,439.5343,439.5343,438.9663,439.3803,10393.0
2022-12-19 15:25:00,456.42,456.95,456.42,456.95,8488.0,439.4092,439.9194,439.4092,439.9194,8488.0
2022-12-19 15:30:00,456.95,457.72,456.85,457.24,23878.0,439.9194,440.6607,439.8231,440.1986,23878.0
2022-12-19 15:35:00,457.28,457.78,457.22,457.25,13096.0,440.2371,440.7185,440.1793,440.2082,13096.0
2022-12-19 15:40:00,457.38,457.69,456.93,457.55,15828.0,440.3334,440.6318,439.9002,440.497,15828.0
2022-12-19 15:45:00,457.55,458.56,457.55,458.36,16702.0,440.497,441.4694,440.497,441.2769,16702.0
2022-12-19 15:50:00,458.41,459.01,458.41,459.0,29386.0,441.325,441.9026,441.325,441.893,29386.0
2022-12-19 15:55:00,458.62,459.3,458.52,458.69,53555.0,441.5272,442.1818,441.4309,441.5946,53555.0
2022-12-20 09:30:00,457.02,457.98,455.3,456.29,51883.0,439.9868,440.911,438.3309,439.284,51883.0
2022-12-20 09:35:00,456.0,456.68,455.5,456.36,27672.0,439.0048,439.6595,438.5234,439.3514,27672.0
2022-12-20 09:40:00,456.48,456.56,453.4,453.54,34585.0,439.4669,439.5439,436.5017,436.6365,34585.0
2022-12-20 09:45:00,453.58,453.84,452.53,453.12,31114.0,436.675,436.9253,435.6641,436.2321,31114.0
2022-12-20 09:50:00,452.92,454.43,452.88,454.06,12061.0,436.0396,437.4933,436.0011,437.1371,12061.0
2022-12-20 09:55:00,454.07,455.84,453.75,455.42,12135.0,437.1467,438.8508,436.8387,438.4464,12135.0
2022-12-20 10:00:00,455.34,456.2,455.01,455.3,9598.0,438.3694,439.1974,438.0517,438.3309,9598.0
2022-12-20 10:05:00,455.39,455.76,454.92,455.0,12464.0,438.4175,438.7738,437.9651,438.0421,12464.0
2022-12-20 10:10:00,454.85,455.05,454.37,455.05,12884.0,437.8977,438.0902,437.4356,438.0902,12884.0
2022-12-20 10:15:00,455.11,455.2,454.31,454.73,12812.0,438.148,438.2346,437.3778,437.7821,12812.0
2022-12-20 10:20:00,454.57,455.86,454.22,455.86,17235.0,437.6281,438.87,437.2912,438.87,17235.0
2022-12-20 10:25:00,455.8,456.05,455.16,455.9,16739.0,438.8123,439.0529,438.1961,438.9085,16739.0
2022-12-20 10:30:00,456.1,456.97,456.08,456.51,13287.0,439.1011,439.9387,439.0818,439.4958,13287.0
2022-12-20 10:35:00,456.69,456.98,456.08,456.52,16822.0,439.6691,439.9483,439.0818,439.5054,16822.0
2022-12-20 10:40:00,456.66,457.27,456.46,456.87,11195.0,439.6402,440.2275,439.4477,439.8424,11195.0
2022-12-20 10:45:00,457.08,457.69,456.68,457.69,5588.0,440.0446,440.6318,439.6595,440.6318,5588.0
2022-12-20 10:50:00,457.5,457.85,457.0,457.61,7456.0,440.4489,440.7859,439.9675,440.5548,7456.0
2022-12-20 10:55:00,457.72,458.59,456.59,456.63,20548.0,440.6607,441.4983,439.5728,439.6113,20548.0
2022-12-20 11:00:00,456.71,456.72,455.85,456.54,12255.0,439.6883,439.698,438.8604,439.5247,12255.0
2022-12-20 11:05:00,456.48,457.25,456.42,456.8,9412.0,439.4669,440.2082,439.4092,439.775,9412.0
2022-12-20 11:10:00,456.7,457.06,456.14,456.81,9529.0,439.6787,440.0253,439.1396,439.7846,9529.0
2022-12-20 11:15:00,456.72,456.87,455.82,456.41,13521.0,439.698,439.8424,438.8315,439.3995,13521.0
2022-12-20 11:20:00,456.56,456.82,456.0,456.62,12477.0,439.5439,439.7943,439.0048,439.6017,12477.0
2022-12-20 11:25:00,456.45,456.68,455.55,456.04,6927.0,439.438,439.6595,438.5716,439.0433,6927.0
2022-12-20 11:30:00,455.97,456.59,455.97,456.44,12557.0,438.9759,439.5728,438.9759,439.4284,12557.0
2022-12-20 11:35:00,456.65,457.0,456.13,456.89,8871.0,439.6306,439.9675,439.13,439.8616,8871.0
2022-12-20 11:40:00,456.77,457.19,456.49,457.09,4928.0,439.7461,440.1505,439.4765,440.0542,4928.0
2022-12-20 11:45:00,457.23,457.72,457.05,457.59,6271.0,440.189,440.6607,440.0157,440.5356,6271.0
2022-12-20 11:50:00,457.52,457.69,457.25,457.61,5901.0,440.4682,440.6318,440.2082,440.5548,5901.0
2022-12-20 11:55:00,457.63,458.91,457.43,458.91,5530.0,440.5741,441.8064,440.3815,441.8064,5530.0
2022-12-20 12:00:00,459.1,459.21,458.82,458.99,4136.0,441.9893,442.0952,441.7197,441.8834,4136.0
2022-12-20 12:05:00,458.98,459.43,458.84,459.15,6826.0,441.8737,442.307,441.739,442.0374,6826.0
2022-12-20 12:10:00,459.18,459.36,458.25,458.25,12100.0,442.0663,442.2396,441.171,441.171,12100.0
2022-12-20 12:15:00,458.41,458.63,458.04,458.23,6019.0,441.325,441.5368,440.9688,441.1517,6019.0
2022-12-20 12:20:00,458.21,458.55,458.18,458.25,5470.0,441.1324,441.4598,441.1036,441.171,5470.0
2022-12-20 12:25:00,458.03,458.35,457.69,458.0,7786.0,440.9592,441.2672,440.6318,440.9303,7786.0
2022-12-20 12:30:00,458.0,458.18,457.86,457.86,6821.0,440.9303,441.1036,440.7955,440.7955,6821.0
2022-12-20 12:35:00,457.7,458.36,457.7,458.13,12753.0,440.6415,441.2769,440.6415,441.0554,12753.0
2022-12-20 12:40:00,458.34,458.35,457.95,457.95,11382.0,441.2576,441.2672,440.8821,440.8821,11382.0
2022-12-20 12:45:00,458.04,458.56,457.84,458.14,19002.0,440.9688,441.4694,440.7762,441.0651,19002.0
2022-12-20 12:50:00,458.25,458.26,457.98,458.2,5536.0,441.171,441.1806,440.911,441.1228,5536.0
2022-12-20 12:55:00,458.21,458.78,458.11,458.59,4715.0,441.1324,441.6812,441.0362,441.4983,4715.0
2022-12-20 13:00:00,458.75,459.76,458.75,459.75,15928.0,441.6523,442.6247,441.6523,442.615,15928.0
2022-12-20 13:05:00,459.72,459.77,459.2,459.36,8825.0,442.5862,442.6343,442.0855,442.2396,8825.0
2022-12-20 13:10:00,459.13,459.13,458.44,458.76,4637.0,442.0182,442.0182,441.3539,441.6619,4637.0
2022-12-20 13:15:00,459.17,459.67,459.05,459.35,8284.0,442.0567,442.538,441.9411,442.23,8284.0
2022-12-20 13:20:00,459.43,459.84,459.24,459.57,6336.0,442.307,442.7017,442.1241,442.4418,6336.0
2022-12-20 13:25:00,459.63,459.81,459.49,459.49,8522.0,442.4995,442.6728,442.3647,442.3647,8522.0
2022-12-20 13:30:00,459.45,459.89,459.28,459.61,8707.0,442.3262,442.7498,442.1626,442.4803,8707.0
2022-12-20 13:35:00,459.64,460.25,459.61,460.21,18952.0,442.5091,443.0964,442.4803,443.0579,18952.0
2022-12-20 13:40:00,460.09,460.2,459.15,459.32,14263.0,442.9424,443.0483,442.0374,442.2011,14263.0
2022-12-20 13:45:00,459.46,459.49,458.9,458.94,4553.0,442.3359,442.3647,441.7967,441.8352,4553.0
2022-12-20 13:50:00,458.83,458.86,458.24,458.36,5385.0,441.7293,441.7582,441.1613,441.2769,5385.0
2022-12-20 13:55:00,458.37,458.93,458.22,458.3,5158.0,441.2865,441.8256,441.1421,441.2191,5158.0
2022-12-20 14:00:00,458.43,459.11,458.12,458.94,3608.0,441.3442,441.9989,441.0458,441.8352,3608.0
2022-12-20 14:05:00,458.86,459.31,458.63,459.21,7181.0,441.7582,442.1914,441.5368,442.0952,7181.0
2022-12-20 14:10:00,459.12,459.64,459.03,459.64,8757.0,442.0085,442.5091,441.9219,442.5091,8757.0
2022-12-20 14:15:00,459.64,459.94,459.1,459.25,5108.0,442.5091,442.798,441.9893,442.1337,5108.0
2022-12-20 14:20:00,459.18,459.2,458.67,458.76,11235.0,442.0663,442.0855,441.5753,441.6619,11235.0
2022-12-20 14:25:00,458.53,458.9,458.36,458.9,5158.0,441.4405,441.7967,441.2769,441.7967,5158.0
2022-12-20 14:30:00,458.75,458.86,458.32,458.85,3837.0,441.6523,441.7582,441.2383,441.7486,3837.0
2022-12-20 14:35:00,458.82,458.82,458.33,458.77,6590.0,441.7197,441.7197,441.248,441.6716,6590.0
2022-12-20 14:40:00,458.91,459.1,458.32,458.53,5228.0,441.8064,441.9893,441.2383,441.4405,5228.0
2022-12-20 14:45:00,458.53,458.67,458.12,458.19,15005.0,441.4405,441.5753,441.0458,441.1132,15005.0
2022-12-20 14:50:00,458.25,458.48,457.81,458.25,5551.0,441.171,441.3924,440.7474,441.171,5551.0
2022-12-20 14:55:00,458.28,458.55,457.94,458.06,4792.0,441.1998,441.4598,440.8725,440.988,4792.0
2022-12-20 15:00:00,458.06,458.06,457.1,457.24,5247.0,440.988,440.988,440.0638,440.1986,5247.0
2022-12-20 15:05:00,457.14,457.47,456.93,457.47,4903.0,440.1023,440.42,439.9002,440.42,4903.0
2022-12-20 15:10:00,457.41,457.61,457.01,457.26,5788.0,440.3623,440.5548,439.9772,440.2179,5788.0
2022-12-20 15:15:00,457.36,457.59,456.84,456.84,9027.0,440.3141,440.5356,439.8135,439.8135,9027.0
2022-12-20 15:20:00,457.07,457.38,456.93,457.12,4663.0,440.0349,440.3334,439.9002,440.0831,4663.0
2022-12-20 15:25:00,457.2,458.12,457.15,458.0,7491.0,440.1601,441.0458,440.112,440.9303,7491.0
2022-12-20 15:30:00,457.99,458.6,457.99,458.38,5167.0,440.9206,441.5079,440.9206,441.2961,5167.0
2022-12-20 15:35:00,458.3,458.63,458.16,458.53,12255.0,441.2191,441.5368,441.0843,441.4405,12255.0
2022-12-20 15:40:00,458.55,458.57,457.99,458.35,12957.0,441.4598,441.479,440.9206,441.2672,12957.0
2022-12-20 15:45:00,458.43,458.44,457.76,458.19,15982.0,441.3442,441.3539,440.6992,441.1132,15982.0
2022-12-20 15:50:00,458.09,458.4,457.6,458.4,25271.0,441.0169,441.3154,440.5452,441.3154,25271.0
2022-12-20 15:55:00,458.45,458.45,457.7,457.85,46391.0,441.3635,441.3635,440.6415,440.7859,46391.0
2022-12-21 09:30:00,459.38,459.89,456.2,456.76,48338.0,442.2588,442.7498,439.1974,439.7365,48338.0
2022-12-21 09:35:00,457.08,458.06,456.45,458.06,14850.0,440.0446,440.988,439.438,440.988,14850.0
2022-12-21 09:40:00,458.19,458.64,457.51,457.51,22557.0,441.1132,441.5464,440.4585,440.4585,22557.0
2022-12-21 09:45:00,457.57,459.8,457.29,459.51,31667.0,440.5163,442.6632,440.2467,442.384,31667.0
2022-12-21 09:50:00,459.36,460.0,458.83,458.83,17003.0,442.2396,442.8557,441.7293,441.7293,17003.0
2022-12-21 09:55:00,458.81,458.81,456.82,457.53,7255.0,441.7101,441.7101,439.7943,440.4778,7255.0
2022-12-21 10:00:00,457.52,459.38,457.51,459.32,23418.0,440.4682,442.2588,440.4585,442.2011,23418.0
2022-12-21 10:05:00,459.16,459.89,458.69,459.76,10210.0,442.047,442.7498,441.5946,442.6247,10210.0
2022-12-21 10:10:00,459.81,460.39,459.57,459.8,9165.0,442.6728,443.2312,442.4418,442.6632,9165.0
2022-12-21 10:15:00,460.0,460.12,459.06,459.29,7038.0,442.8557,442.9713,441.9508,442.1722,7038.0
2022-12-21 10:20:00,459.21,459.44,459.04,459.32,6632.0,442.0952,442.3166,441.9315,442.2011,6632.0
2022-12-21 10:25:00,459.3,460.47,458.81,460.44,6135.0,442.1818,443.3082,441.7101,443.2793,6135.0
2022-12-21 10:30:00,460.47,461.5,459.84,461.19,7139.0,443.3082,444.2998,442.7017,444.0014,7139.0
2022-12-21 10:35:00,461.32,461.91,461.09,461.88,5484.0,444.1265,444.6945,443.9051,444.6657,5484.0
2022-12-21 10:40:00,461.81,462.1,461.46,461.51,12769.0,444.5983,444.8775,444.2613,444.3095,12769.0
2022-12-21 10:45:00,461.48,461.88,461.26,461.79,10180.0,444.2806,444.6657,444.0688,444.579,10180.0
2022-12-21 10:50:00,461.66,461.71,461.01,461.27,6505.0,444.4539,444.502,443.8281,444.0784,6505.0
2022-12-21 10:55:00,461.26,461.91,461.09,461.91,9752.0,444.0688,444.6945,443.9051,444.6945,9752.0
2022-12-21 11:00:00,461.99,462.77,461.91,462.6,12693.0,444.7716,445.5225,444.6945,445.3588,12693.0
2022-12-21 11:05:00,462.57,463.28,462.42,463.19,8740.0,445.3299,446.0135,445.1855,445.9268,8740.0
2022-12-21 11:10:00,463.2,463.68,463.1,463.34,12075.0,445.9365,446.3986,445.8402,446.0712,12075.0
2022-12-21 11:15:00,463.38,463.41,462.6,462.79,6212.0,446.1098,446.1386,445.3588,445.5417,6212.0
2022-12-21 11:20:00,462.71,463.05,462.01,462.2,9653.0,445.4647,445.7921,444.7908,444.9737,9653.0
2022-12-21 11:25:00,462.28,462.44,462.02,462.43,5197.0,445.0508,445.2048,444.8004,445.1952,5197.0
2022-12-21 11:30:00,462.54,463.24,462.53,463.24,4112.0,445.3011,445.975,445.2914,445.975,4112.0
2022-12-21 11:35:00,463.07,463.16,462.78,463.06,4968.0,445.8113,445.898,445.5321,445.8017,4968.0
2022-12-21 11:40:00,462.82,462.82,462.3,462.5,3059.0,445.5706,445.5706,445.07,445.2626,3059.0
2022-12-21 11:45:00,462.49,462.62,461.23,461.23,6029.0,445.2529,445.3781,444.0399,444.0399,6029.0
2022-12-21 11:50:00,461.39,461.63,461.11,461.54,5693.0,444.1939,444.425,443.9244,444.3383,5693.0
2022-12-21 11:55:00,461.39,461.89,461.39,461.77,4880.0,444.1939,444.6753,444.1939,444.5598,4880.0
2022-12-21 12:00:00,461.71,461.81,461.3,461.31,2873.0,444.502,444.5983,444.1073,444.1169,2873.0
2022-12-21 12:05:00,461.45,461.68,461.18,461.19,3082.0,444.2517,444.4731,443.9918,444.0014,3082.0
2022-12-21 12:10:00,461.19,461.37,460.79,461.05,6393.0,444.0014,444.1747,443.6163,443.8666,6393.0
2022-12-21 12:15:00,461.09,461.55,460.98,461.54,4996.0,443.9051,444.348,443.7992,444.3383,4996.0
2022-12-21 12:20:00,461.43,462.12,461.36,462.12,6225.0,444.2324,444.8967,444.165,444.8967,6225.0
2022-12-21 12:25:00,462.12,462.12,461.48,461.77,5581.0,444.8967,444.8967,444.2806,444.5598,5581.0
2022-12-21 12:30:00,461.61,462.33,461.61,462.09,3176.0,444.4057,445.0989,444.4057,444.8678,3176.0
2022-12-21 12:35:00,461.88,462.19,461.88,462.06,2321.0,444.6657,444.9641,444.6657,444.839,2321.0
2022-12-21 12:40:00,462.23,462.5,462.03,462.36,2157.0,445.0026,445.2626,444.8101,445.1278,2157.0
2022-12-21 12:45:00,462.33,462.42,461.95,462.38,3009.0,445.0989,445.1855,444.7331,445.147,3009.0
2022-12-21 12:50:00,462.33,462.82,462.23,462.82,2334.0,445.0989,445.5706,445.0026,445.5706,2334.0
2022-12-21 12:55:00,462.75,463.25,462.65,462.93,4837.0,445.5032,445.9846,445.407,445.6765,4837.0
2022-12-21 13:00:00,463.29,463.63,463.0,463.39,5051.0,446.0231,446.3504,445.7439,446.1194,5051.0
2022-12-21 13:05:00,463.59,463.69,463.37,463.69,3038.0,446.3119,446.4082,446.1001,446.4082,3038.0
2022-12-21 13:10:00,463.48,463.56,463.24,463.37,3196.0,446.206,446.283,445.975,446.1001,3196.0
2022-12-21 13:15:00,463.47,463.47,462.81,463.0,3366.0,446.1964,446.1964,445.561,445.7439,3366.0
2022-12-21 13:20:00,462.98,462.98,461.67,461.79,5376.0,445.7247,445.7247,444.4635,444.579,5376.0
2022-12-21 13:25:00,461.45,462.14,461.45,461.97,4039.0,444.2517,444.916,444.2517,444.7523,4039.0
2022-12-21 13:30:00,462.15,462.35,461.97,462.11,1450.0,444.9256,445.1181,444.7523,444.8871,1450.0
2022-12-21 13:35:00,462.11,462.22,461.93,462.01,2600.0,444.8871,444.993,444.7138,444.7908,2600.0
2022-12-21 13:40:00,461.95,462.28,461.89,462.24,3552.0,444.7331,445.0508,444.6753,445.0122,3552.0
2022-12-21 13:45:00,462.39,462.93,462.39,462.93,4826.0,445.1567,445.6765,445.1567,445.6765,4826.0
2022-12-21 13:50:00,462.83,462.93,462.65,462.83,3073.0,445.5803,445.6765,445.407,445.5803,3073.0
2022-12-21 13:55:00,462.77,462.87,462.6,462.6,5686.0,445.5225,445.6188,445.3588,445.3588,5686.0
2022-12-21 14:00:00,462.51,463.08,462.51,462.97,6707.0,445.2722,445.8209,445.2722,445.715,6707.0
2022-12-21 14:05:00,462.99,463.25,462.64,462.97,8799.0,445.7343,445.9846,445.3973,445.715,8799.0
2022-12-21 14:10:00,462.94,463.51,462.85,462.85,2916.0,445.6862,446.2349,445.5995,445.5995,2916.0
2022-12-21 14:15:00,462.99,463.19,462.88,462.89,5835.0,445.7343,445.9268,445.6284,445.638,5835.0
2022-12-21 14:20:00,462.89,463.02,462.43,462.55,5751.0,445.638,445.7632,445.1952,445.3107,5751.0
2022-12-21 14:25:00,462.49,462.67,461.92,462.28,8176.0,445.2529,445.4262,444.7042,445.0508,8176.0
2022-12-21 14:30:00,462.18,463.05,462.07,463.05,3377.0,444.9545,445.7921,444.8486,445.7921,3377.0
2022-12-21 14:35:00,462.95,463.0,462.05,462.39,6299.0,445.6958,445.7439,444.8293,445.1567,6299.0
2022-12-21 14:40:00,462.44,462.49,462.06,462.49,5534.0,445.2048,445.2529,444.839,445.2529,5534.0
2022-12-21 14:45:00,462.49,462.79,462.18,462.38,2882.0,445.2529,445.5417,444.9545,445.147,2882.0
2022-12-21 14:50:00,462.17,462.43,461.67,462.0,5346.0,444.9449,445.1952,444.4635,444.7812,5346.0
2022-12-21 14:55:00,461.96,462.32,461.77,462.32,2412.0,444.7427,445.0893,444.5598,445.0893,2412.0
2022-12-21 15:00:00,462.26,462.8,462.16,462.54,5180.0,445.0315,445.5514,444.9352,445.3011,5180.0
2022-12-21 15:05:00,462.52,462.52,461.81,462.0,5338.0,445.2818,445.2818,444.5983,444.7812,5338.0
2022-12-21 15:10:00,461.89,462.38,461.77,462.3,3752.0,444.6753,445.147,444.5598,445.07,3752.0
2022-12-21 15:15:00,462.26,462.42,462.03,462.06,4216.0,445.0315,445.1855,444.8101,444.839,4216.0
2022-12-21 15:20:00,461.87,462.2,461.68,462.09,4113.0,444.656,444.9737,444.4731,444.8678,4113.0
2022-12-21 15:25:00,461.96,462.29,461.59,461.62,6865.0,444.7427,445.0604,444.3865,444.4154,6865.0
2022-12-21 15:30:00,461.61,462.11,461.59,461.94,7797.0,444.4057,444.8871,444.3865,444.7234,7797.0
2022-12-21 15:35:00,461.98,462.29,461.75,461.92,8383.0,444.7619,445.0604,444.5405,444.7042,8383.0
2022-12-21 15:40:00,462.14,462.21,461.27,461.51,8462.0,444.916,444.9834,444.0784,444.3095,8462.0
2022-12-21 15:45:00,461.5,462.26,461.39,461.96,11791.0,444.2998,445.0315,444.1939,444.7427,11791.0
2022-12-21 15:50:00,461.88,461.89,461.04,461.72,19079.0,444.6657,444.6753,443.857,444.5116,19079.0
2022-12-21 15:55:00,461.67,462.18,461.49,462.1,49528.0,444.4635,444.9545,444.2902,444.8775,49528.0
2022-12-22 09:30:00,458.65,460.87,457.0,457.28,41534.0,441.556,443.6933,439.9675,440.2371,41534.0
2022-12-22 09:35:00,457.41,457.58,456.5,456.7,10498.0,440.3623,440.5259,439.4862,439.6787,10498.0
2022-12-22 09:40:00,456.71,456.75,455.58,456.27,18000.0,439.6883,439.7269,438.6005,439.2647,18000.0
2022-12-22 09:45:00,456.15,456.58,455.68,456.35,8430.0,439.1492,439.5632,438.6967,439.3418,8430.0
2022-12-22 09:50:00,456.28,457.57,456.27,457.15,7623.0,439.2744,440.5163,439.2647,440.112,7623.0
2022-12-22 09:55:00,456.65,457.74,456.65,457.0,11998.0,439.6306,440.68,439.6306,439.9675,11998.0
2022-12-22 10:00:00,457.13,457.13,455.18,455.31,11854.0,440.0927,440.0927,438.2154,438.3405,11854.0
2022-12-22 10:05:00,455.34,455.57,453.87,454.33,19024.0,438.3694,438.5908,436.9542,437.3971,19024.0
2022-12-22 10:10:00,454.33,454.48,453.39,454.48,12133.0,437.3971,437.5415,436.4921,437.5415,12133.0
2022-12-22 10:15:00,454.45,454.8,454.01,454.59,7319.0,437.5126,437.8495,437.089,437.6474,7319.0
2022-12-22 10:20:00,454.8,454.8,454.2,454.24,17130.0,437.8495,437.8495,437.2719,437.3104,17130.0
2022-12-22 10:25:00,454.3,454.97,453.83,454.44,13243.0,437.3682,438.0132,436.9157,437.503,13243.0
2022-12-22 10:30:00,454.3,454.76,453.98,454.61,5380.0,437.3682,437.811,437.0601,437.6666,5380.0
2022-12-22 10:35:00,454.62,454.67,454.13,454.31,3604.0,437.6762,437.7244,437.2045,437.3778,3604.0
2022-12-22 10:40:00,454.33,455.0,454.27,454.73,10057.0,437.3971,438.0421,437.3393,437.7821,10057.0
2022-12-22 10:45:00,454.75,455.92,454.73,455.77,12413.0,437.8014,438.9278,437.7821,438.7834,12413.0
2022-12-22 10:50:00,455.78,455.9,455.36,455.39,12016.0,438.793,438.9085,438.3887,438.4175,12016.0
2022-12-22 10:55:00,455.2,455.2,454.45,454.88,12910.0,438.2346,438.2346,437.5126,437.9266,12910.0
2022-12-22 11:00:00,454.75,455.15,454.5,455.08,13080.0,437.8014,438.1865,437.5607,438.1191,13080.0
2022-12-22 11:05:00,455.14,455.67,455.01,455.01,7335.0,438.1769,438.6871,438.0517,438.0517,7335.0
2022-12-22 11:10:00,455.0,455.01,453.77,454.69,7543.0,438.0421,438.0517,436.8579,437.7436,7543.0
2022-12-22 11:15:00,454.71,455.21,454.57,454.57,7605.0,437.7629,438.2443,437.6281,437.6281,7605.0
2022-12-22 11:20:00,454.37,454.97,454.37,454.79,6671.0,437.4356,438.0132,437.4356,437.8399,6671.0
2022-12-22 11:25:00,454.77,454.84,454.36,454.66,9331.0,437.8207,437.888,437.4259,437.7148,9331.0
2022-12-22 11:30:00,454.68,454.95,454.53,454.72,6217.0,437.734,437.9939,437.5896,437.7725,6217.0
2022-12-22 11:35:00,454.79,454.97,454.11,454.11,9122.0,437.8399,438.0132,437.1853,437.1853,9122.0
2022-12-22 11:40:00,454.0,454.27,453.77,454.1,12759.0,437.0794,437.3393,436.8579,437.1756,12759.0
2022-12-22 11:45:00,454.11,454.29,453.91,454.15,7977.0,437.1853,437.3585,436.9927,437.2238,7977.0
2022-12-22 11:50:00,454.14,454.5,454.13,454.5,4609.0,437.2141,437.5607,437.2045,437.5607,4609.0
2022-12-22 11:55:00,454.67,455.63,454.5,455.63,6427.0,437.7244,438.6486,437.5607,438.6486,6427.0
2022-12-22 12:00:00,455.64,456.06,455.32,455.75,4143.0,438.6582,439.0626,438.3502,438.7641,4143.0
2022-12-22 12:05:00,455.69,456.37,455.67,456.14,4792.0,438.7064,439.361,438.6871,439.1396,4792.0
2022-12-22 12:10:00,456.17,456.36,456.07,456.31,8337.0,439.1685,439.3514,439.0722,439.3033,8337.0
2022-12-22 12:15:00,456.4,456.66,456.3,456.66,5159.0,439.3899,439.6402,439.2936,439.6402,5159.0
2022-12-22 12:20:00,456.62,456.66,455.44,455.57,8760.0,439.6017,439.6402,438.4657,438.5908,8760.0
2022-12-22 12:25:00,455.86,455.98,455.43,455.54,7855.0,438.87,438.9856,438.4561,438.562,7855.0
2022-12-22 12:30:00,455.6,455.72,454.77,455.0,6392.0,438.6197,438.7352,437.8207,438.0421,6392.0
2022-12-22 12:35:00,455.14,455.5,455.0,455.43,4142.0,438.1769,438.5234,438.0421,438.4561,4142.0
2022-12-22 12:40:00,455.26,455.26,454.74,455.11,4273.0,438.2924,438.2924,437.7918,438.148,4273.0
2022-12-22 12:45:00,455.0,455.37,454.91,455.37,3556.0,438.0421,438.3983,437.9554,438.3983,3556.0
2022-12-22 12:50:00,455.36,455.38,454.94,454.99,4159.0,438.3887,438.4079,437.9843,438.0325,4159.0
2022-12-22 12:55:00,454.9,454.9,454.56,454.69,2182.0,437.9458,437.9458,437.6185,437.7436,2182.0
2022-12-22 13:00:00,454.6,454.63,453.93,454.05,10228.0,437.657,437.6859,437.012,437.1275,10228.0
2022-12-22 13:05:00,454.06,455.11,454.06,455.1,10894.0,437.1371,438.148,437.1371,438.1384,10894.0
2022-12-22 13:10:00,455.15,456.11,455.15,456.11,6334.0,438.1865,439.1107,438.1865,439.1107,6334.0
2022-12-22 13:15:00,456.05,456.25,455.69,455.71,11346.0,439.0529,439.2455,438.7064,438.7256,11346.0
2022-12-22 13:20:00,455.7,455.82,455.42,455.67,6096.0,438.716,438.8315,438.4464,438.6871,6096.0
2022-12-22 13:25:00,455.62,456.0,455.62,456.0,4669.0,438.639,439.0048,438.639,439.0048,4669.0
2022-12-22 13:30:00,455.96,455.96,454.65,454.82,10482.0,438.9663,438.9663,437.7051,437.8688,10482.0
2022-12-22 13:35:00,454.82,455.25,454.47,455.25,6657.0,437.8688,438.2828,437.5318,438.2828,6657.0
2022-12-22 13:40:00,455.31,455.57,455.06,455.19,4112.0,438.3405,438.5908,438.0998,438.225,4112.0
2022-12-22 13:45:00,455.05,455.32,454.51,454.77,4171.0,438.0902,438.3502,437.5703,437.8207,4171.0
2022-12-22 13:50:00,454.79,454.79,454.23,454.4,3013.0,437.8399,437.8399,437.3008,437.4644,3013.0
2022-12-22 13:55:00,454.35,454.45,454.0,454.08,7061.0,437.4163,437.5126,437.0794,437.1564,7061.0
2022-12-22 14:00:00,454.2,454.76,454.2,454.5,5377.0,437.2719,437.811,437.2719,437.5607,5377.0
2022-12-22 14:05:00,454.4,454.96,454.4,454.79,4649.0,437.4644,438.0036,437.4644,437.8399,4649.0
2022-12-22 14:10:00,454.79,456.12,454.7,456.06,7279.0,437.8399,439.1203,437.7533,439.0626,7279.0
2022-12-22 14:15:00,455.86,455.92,455.4,455.62,4864.0,438.87,438.9278,438.4272,438.639,4864.0
2022-12-22 14:20:00,455.5,456.35,455.19,456.35,7030.0,438.5234,439.3418,438.225,439.3418,7030.0
2022-12-22 14:25:00,456.35,456.67,455.97,456.66,6972.0,439.3418,439.6498,438.9759,439.6402,6972.0
2022-12-22 14:30:00,456.5,456.7,456.2,456.62,10748.0,439.4862,439.6787,439.1974,439.6017,10748.0
2022-12-22 14:35:00,456.68,456.77,455.86,456.2,9944.0,439.6595,439.7461,438.87,439.1974,9944.0
2022-12-22 14:40:00,456.13,456.31,455.84,456.27,4394.0,439.13,439.3033,438.8508,439.2647,4394.0
2022-12-22 14:45:00,456.21,457.06,456.21,457.02,5796.0,439.207,440.0253,439.207,439.9868,5796.0
2022-12-22 14:50:00,457.02,457.42,456.7,457.42,10601.0,439.9868,440.3719,439.6787,440.3719,10601.0
2022-12-22 14:55:00,457.38,458.18,457.18,457.99,13900.0,440.3334,441.1036,440.1408,440.9206,13900.0
2022-12-22 15:00:00,458.15,458.33,457.6,458.03,6017.0,441.0747,441.248,440.5452,440.9592,6017.0
2022-12-22 15:05:00,457.99,459.2,457.73,459.0,11465.0,440.9206,442.0855,440.6703,441.893,11465.0
2022-12-22 15:10:00,459.0,459.0,458.23,458.3,10152.0,441.893,441.893,441.1517,441.2191,10152.0
2022-12-22 15:15:00,458.18,459.0,458.14,458.31,11096.0,441.1036,441.893,441.0651,441.2287,11096.0
2022-12-22 15:20:00,458.36,459.14,458.31,459.14,13802.0,441.2769,442.0278,441.2287,442.0278,13802.0
2022-12-22 15:25:00,459.1,459.36,458.78,459.27,7596.0,441.9893,442.2396,441.6812,442.1529,7596.0
2022-12-22 15:30:00,459.37,459.67,458.34,458.5,15424.0,442.2492,442.538,441.2576,441.4116,15424.0
2022-12-22 15:35:00,458.47,458.62,457.75,457.78,12478.0,441.3828,441.5272,440.6896,440.7185,12478.0
2022-12-22 15:40:00,457.87,457.91,457.01,457.25,13288.0,440.8051,440.8436,439.9772,440.2082,13288.0
2022-12-22 15:45:00,457.21,457.81,457.0,457.7,15203.0,440.1697,440.7474,439.9675,440.6415,15203.0
2022-12-22 15:50:00,457.84,458.91,457.84,458.27,32398.0,440.7762,441.8064,440.7762,441.1902,32398.0
2022-12-22 15:55:00,458.48,458.91,457.96,458.9,72369.0,441.3924,441.8064,440.8918,441.7967,72369.0
2022-12-23 09:30:00,457.52,458.71,456.09,456.49,27753.0,440.4682,441.6138,439.0915,439.4765,27753.0
2022-12-23 09:35:00,455.96,456.38,454.8,455.61,9856.0,438.9663,439.3706,437.8495,438.6293,9856.0
2022-12-23 09:40:00,455.8,458.65,455.71,458.47,6959.0,438.8123,441.556,438.7256,441.3828,6959.0
2022-12-23 09:45:00,458.29,458.29,456.77,457.47,8992.0,441.2095,441.2095,439.7461,440.42,8992.0
2022-12-23 09:50:00,457.37,458.04,457.37,457.76,5832.0,440.3238,440.9688,440.3238,440.6992,5832.0
2022-12-23 09:55:00,457.55,457.84,457.21,457.36,10083.0,440.497,440.7762,440.1697,440.3141,10083.0
2022-12-23 10:00:00,458.16,460.53,457.43,458.24,16314.0,441.0843,443.366,440.3815,441.1613,16314.0
2022-12-23 10:05:00,458.41,458.53,457.03,457.99,3879.0,441.325,441.4405,439.9964,440.9206,3879.0
2022-12-23 10:10:00,458.23,459.14,458.23,458.49,8715.0,441.1517,442.0278,441.1517,441.402,8715.0
2022-12-23 10:15:00,458.77,460.7,458.53,460.32,19145.0,441.6716,443.5296,441.4405,443.1638,19145.0
2022-12-23 10:20:00,460.25,460.45,459.19,459.25,8978.0,443.0964,443.289,442.0759,442.1337,8978.0
2022-12-23 10:25:00,459.13,460.13,459.12,459.43,8517.0,442.0182,442.9809,442.0085,442.307,8517.0
2022-12-23 10:30:00,459.82,460.43,459.47,460.43,3870.0,442.6824,443.2697,442.3455,443.2697,3870.0
2022-12-23 10:35:00,460.54,460.6,460.09,460.5,4418.0,443.3756,443.4334,442.9424,443.3371,4418.0
2022-12-23 10:40:00,460.71,460.74,459.99,460.34,7623.0,443.5393,443.5682,442.8461,443.1831,7623.0
2022-12-23 10:45:00,460.13,460.37,459.57,459.77,7460.0,442.9809,443.2119,442.4418,442.6343,7460.0
2022-12-23 10:50:00,459.86,460.15,459.02,459.89,12247.0,442.7209,443.0001,441.9123,442.7498,12247.0
2022-12-23 10:55:00,460.24,460.6,459.09,459.58,4510.0,443.0868,443.4334,441.9796,442.4514,4510.0
2022-12-23 11:00:00,459.37,459.68,458.9,458.98,8909.0,442.2492,442.5477,441.7967,441.8737,8909.0
2022-12-23 11:05:00,459.16,459.58,458.84,459.44,5314.0,442.047,442.4514,441.739,442.3166,5314.0
2022-12-23 11:10:00,459.69,460.59,459.58,460.16,7874.0,442.5573,443.4237,442.4514,443.0098,7874.0
2022-12-23 11:15:00,460.65,460.8,460.26,460.69,3496.0,443.4815,443.6259,443.106,443.52,3496.0
2022-12-23 11:20:00,460.71,460.86,459.81,460.12,3104.0,443.5393,443.6837,442.6728,442.9713,3104.0
2022-12-23 11:25:00,460.41,460.61,459.9,460.02,1130.0,443.2505,443.443,442.7595,442.875,1130.0
2022-12-23 11:30:00,460.19,460.66,460.15,460.49,3173.0,443.0386,443.4911,443.0001,443.3275,3173.0
2022-12-23 11:35:00,460.5,460.98,460.42,460.77,1987.0,443.3371,443.7992,443.2601,443.597,1987.0
2022-12-23 11:40:00,461.0,461.98,460.95,461.2,10938.0,443.8185,444.7619,443.7703,444.011,10938.0
2022-12-23 11:45:00,461.38,461.53,461.0,461.19,2647.0,444.1843,444.3287,443.8185,444.0014,2647.0
2022-12-23 11:50:00,461.54,461.57,460.75,460.9,2415.0,444.3383,444.3672,443.5778,443.7222,2415.0
2022-12-23 11:55:00,461.0,461.17,460.84,460.97,4718.0,443.8185,443.9821,443.6644,443.7896,4718.0
2022-12-23 12:00:00,461.09,461.57,461.04,461.16,3985.0,443.9051,444.3672,443.857,443.9725,3985.0
2022-12-23 12:05:00,461.16,461.38,460.91,461.36,2654.0,443.9725,444.1843,443.7318,444.165,2654.0
2022-12-23 12:10:00,461.24,461.37,461.08,461.08,3304.0,444.0495,444.1747,443.8955,443.8955,3304.0
2022-12-23 12:15:00,461.18,461.88,461.18,461.73,3894.0,443.9918,444.6657,443.9918,444.5213,3894.0
2022-12-23 12:20:00,461.59,462.45,461.5,462.36,5215.0,444.3865,445.2144,444.2998,445.1278,5215.0
2022-12-23 12:25:00,462.06,462.27,461.69,461.81,5986.0,444.839,445.0411,444.4827,444.5983,5986.0
2022-12-23 12:30:00,461.62,462.2,461.51,462.0,4387.0,444.4154,444.9737,444.3095,444.7812,4387.0
2022-12-23 12:35:00,462.12,462.44,461.68,461.79,2804.0,444.8967,445.2048,444.4731,444.579,2804.0
2022-12-23 12:40:00,461.72,461.78,460.75,460.93,5128.0,444.5116,444.5694,443.5778,443.7511,5128.0
2022-12-23 12:45:00,461.16,461.5,461.1,461.15,2218.0,443.9725,444.2998,443.9147,443.9629,2218.0
2022-12-23 12:50:00,461.22,461.26,460.9,461.0,2465.0,444.0303,444.0688,443.7222,443.8185,2465.0
2022-12-23 12:55:00,460.92,461.32,460.86,461.13,2918.0,443.7414,444.1265,443.6837,443.9436,2918.0
2022-12-23 13:00:00,461.25,461.5,460.88,461.48,4754.0,444.0591,444.2998,443.7029,444.2806,4754.0
2022-12-23 13:05:00,461.27,461.55,461.26,461.51,1800.0,444.0784,444.348,444.0688,444.3095,1800.0
2022-12-23 13:10:00,461.43,461.46,460.82,460.82,1716.0,444.2324,444.2613,443.6452,443.6452,1716.0
2022-12-23 13:15:00,461.0,461.49,461.0,461.29,3646.0,443.8185,444.2902,443.8185,444.0977,3646.0
2022-12-23 13:20:00,461.56,461.58,461.2,461.21,2818.0,444.3576,444.3768,444.011,444.0206,2818.0
2022-12-23 13:25:00,461.03,461.12,460.86,461.0,1299.0,443.8473,443.934,443.6837,443.8185,1299.0
2022-12-23 13:30:00,461.13,461.66,461.08,461.56,5008.0,443.9436,444.4539,443.8955,444.3576,5008.0
2022-12-23 13:35:00,461.74,461.75,461.32,461.32,2623.0,444.5309,444.5405,444.1265,444.1265,2623.0
2022-12-23 13:40:00,461.32,461.54,461.08,461.18,10024.0,444.1265,444.3383,443.8955,443.9918,10024.0
2022-12-23 13:45:00,461.21,461.81,461.14,461.75,17280.0,444.0206,444.5983,443.9532,444.5405,17280.0
2022-12-23 13:50:00,461.58,461.97,461.54,461.97,3605.0,444.3768,444.7523,444.3383,444.7523,3605.0
2022-12-23 13:55:00,461.82,461.96,461.64,461.76,4766.0,444.6079,444.7427,444.4346,444.5501,4766.0
2022-12-23 14:00:00,461.76,462.16,461.26,461.48,12303.0,444.5501,444.9352,444.0688,444.2806,12303.0
2022-12-23 14:05:00,461.5,461.84,461.47,461.49,3053.0,444.2998,444.6272,444.2709,444.2902,3053.0
2022-12-23 14:10:00,461.59,462.12,461.59,462.12,3536.0,444.3865,444.8967,444.3865,444.8967,3536.0
2022-12-23 14:15:00,461.89,462.4,461.74,462.39,5079.0,444.6753,445.1663,444.5309,445.1567,5079.0
2022-12-23 14:20:00,462.3,462.64,461.98,462.08,8505.0,445.07,445.3973,444.7619,444.8582,8505.0
2022-12-23 14:25:00,462.0,462.5,461.88,462.22,4584.0,444.7812,445.2626,444.6657,444.993,4584.0
2022-12-23 14:30:00,462.26,462.35,462.08,462.19,2292.0,445.0315,445.1181,444.8582,444.9641,2292.0
2022-12-23 14:35:00,462.17,462.6,462.08,462.54,6657.0,444.9449,445.3588,444.8582,445.3011,6657.0
2022-12-23 14:40:00,462.53,462.62,462.21,462.21,7423.0,445.2914,445.3781,444.9834,444.9834,7423.0
2022-12-23 14:45:00,462.12,462.35,461.89,462.21,5910.0,444.8967,445.1181,444.6753,444.9834,5910.0
2022-12-23 14:50:00,462.22,462.81,462.21,462.73,11748.0,444.993,445.561,444.9834,445.484,11748.0
2022-12-23 14:55:00,462.65,463.12,462.65,462.99,18025.0,445.407,445.8594,445.407,445.7343,18025.0
2022-12-23 15:00:00,463.03,463.14,462.5,462.5,8105.0,445.7728,445.8787,445.2626,445.2626,8105.0
2022-12-23 15:05:00,462.51,462.83,462.42,462.63,6020.0,445.2722,445.5803,445.1855,445.3877,6020.0
2022-12-23 15:10:00,462.56,463.03,462.5,462.65,6317.0,445.3203,445.7728,445.2626,445.407,6317.0
2022-12-23 15:15:00,462.76,463.18,462.74,462.94,10726.0,445.5129,445.9172,445.4936,445.6862,10726.0
2022-12-23 15:20:00,462.94,462.94,462.42,462.43,11106.0,445.6862,445.6862,445.1855,445.1952,11106.0
2022-12-23 15:25:00,462.43,462.71,462.1,462.2,9757.0,445.1952,445.4647,444.8775,444.9737,9757.0
2022-12-23 15:30:00,462.07,462.14,461.12,461.12,6280.0,444.8486,444.916,443.934,443.934,6280.0
2022-12-23 15:35:00,461.16,461.25,460.87,460.93,6937.0,443.9725,444.0591,443.6933,443.7511,6937.0
2022-12-23 15:40:00,460.98,461.69,460.98,461.68,6238.0,443.7992,444.4827,443.7992,444.4731,6238.0
2022-12-23 15:45:00,461.55,461.95,461.5,461.86,10581.0,444.348,444.7331,444.2998,444.6464,10581.0
2022-12-23 15:50:00,461.73,462.64,461.38,462.24,17365.0,444.5213,445.3973,444.1843,445.0122,17365.0
2022-12-23 15:55:00,462.28,462.68,462.18,462.68,43497.0,445.0508,445.4358,444.9545,445.4358,43497.0
2022-12-27 09:30:00,464.4,464.7,462.66,463.89,41269.0,447.0917,447.3806,445.4166,446.6008,41269.0
2022-12-27 09:35:00,463.78,463.78,461.51,463.0,12515.0,446.4948,446.4948,444.3095,445.7439,12515.0
2022-12-27 09:40:00,463.07,463.07,462.18,462.21,8027.0,445.8113,445.8113,444.9545,444.9834,8027.0
2022-12-27 09:45:00,462.25,462.25,460.79,461.53,10805.0,445.0219,445.0219,443.6163,444.3287,10805.0
2022-12-27 09:50:00,461.53,461.53,460.61,461.24,6579.0,444.3287,444.3287,443.443,444.0495,6579.0
2022-12-27 09:55:00,461.41,461.7,460.96,461.19,4678.0,444.2132,444.4924,443.78,444.0014,4678.0
2022-12-27 10:00:00,461.21,461.26,460.34,460.75,3457.0,444.0206,444.0688,443.1831,443.5778,3457.0
2022-12-27 10:05:00,460.83,461.06,460.22,460.22,4535.0,443.6548,443.8762,443.0675,443.0675,4535.0
2022-12-27 10:10:00,460.22,461.0,459.2,461.0,11921.0,443.0675,443.8185,442.0855,443.8185,11921.0
2022-12-27 10:15:00,461.2,462.0,460.31,461.91,10340.0,444.011,444.7812,443.1542,444.6945,10340.0
2022-12-27 10:20:00,461.85,462.47,461.39,461.55,7984.0,444.6368,445.2337,444.1939,444.348,7984.0
2022-12-27 10:25:00,461.79,461.92,461.51,461.64,5682.0,444.579,444.7042,444.3095,444.4346,5682.0
2022-12-27 10:30:00,461.81,462.31,461.61,462.31,8158.0,444.5983,445.0796,444.4057,445.0796,8158.0
2022-12-27 10:35:00,462.16,462.41,461.69,461.98,3063.0,444.9352,445.1759,444.4827,444.7619,3063.0
2022-12-27 10:40:00,461.85,462.43,461.73,461.9,5782.0,444.6368,445.1952,444.5213,444.6849,5782.0
2022-12-27 10:45:00,461.88,463.0,461.88,462.33,6742.0,444.6657,445.7439,444.6657,445.0989,6742.0
2022-12-27 10:50:00,462.19,462.5,461.87,462.4,9283.0,444.9641,445.2626,444.656,445.1663,9283.0
2022-12-27 10:55:00,462.32,462.34,461.46,461.55,7419.0,445.0893,445.1085,444.2613,444.348,7419.0
2022-12-27 11:00:00,461.47,461.96,461.38,461.5,7740.0,444.2709,444.7427,444.1843,444.2998,7740.0
2022-12-27 11:05:00,461.53,461.61,460.8,461.35,6946.0,444.3287,444.4057,443.6259,444.1554,6946.0
2022-12-27 11:10:00,461.35,461.83,461.24,461.46,4220.0,444.1554,444.6175,444.0495,444.2613,4220.0
2022-12-27 11:15:00,461.75,461.92,460.84,460.98,5057.0,444.5405,444.7042,443.6644,443.7992,5057.0
2022-12-27 11:20:00,460.97,461.06,460.26,461.06,6942.0,443.7896,443.8762,443.106,443.8762,6942.0
2022-12-27 11:25:00,460.9,461.26,460.57,461.26,3215.0,443.7222,444.0688,443.4045,444.0688,3215.0
2022-12-27 11:30:00,461.05,461.5,460.54,460.54,3438.0,443.8666,444.2998,443.3756,443.3756,3438.0
2022-12-27 11:35:00,460.7,461.1,460.4,461.1,5757.0,443.5296,443.9147,443.2408,443.9147,5757.0
2022-12-27 11:40:00,460.96,461.01,460.37,460.51,3327.0,443.78,443.8281,443.2119,443.3467,3327.0
2022-12-27 11:45:00,460.56,460.72,460.35,460.45,6200.0,443.3949,443.5489,443.1927,443.289,6200.0
2022-12-27 11:50:00,460.52,460.67,459.99,460.13,5158.0,443.3564,443.5008,442.8461,442.9809,5158.0
2022-12-27 11:55:00,460.21,460.84,460.21,460.67,1800.0,443.0579,443.6644,443.0579,443.5008,1800.0
2022-12-27 12:00:00,460.69,460.69,460.58,460.59,1570.0,443.52,443.52,443.4141,443.4237,1570.0
2022-12-27 12:05:00,460.59,460.59,460.08,460.37,12444.0,443.4237,443.4237,442.9327,443.2119,12444.0
2022-12-27 12:10:00,460.15,461.3,460.14,461.27,5401.0,443.0001,444.1073,442.9905,444.0784,5401.0
2022-12-27 12:15:00,461.27,461.27,460.53,460.77,4918.0,444.0784,444.0784,443.366,443.597,4918.0
2022-12-27 12:20:00,460.36,460.4,459.89,460.0,5995.0,443.2023,443.2408,442.7498,442.8557,5995.0
2022-12-27 12:25:00,460.1,460.15,459.74,459.89,4485.0,442.952,443.0001,442.6054,442.7498,4485.0
2022-12-27 12:30:00,459.85,460.15,459.85,460.14,630.0,442.7113,443.0001,442.7113,442.9905,630.0
2022-12-27 12:35:00,460.23,460.59,460.07,460.31,7657.0,443.0772,443.4237,442.9231,443.1542,7657.0
2022-12-27 12:40:00,460.38,460.58,459.55,459.71,3264.0,443.2216,443.4141,442.4225,442.5765,3264.0
2022-12-27 12:45:00,459.57,459.7,459.39,459.69,2561.0,442.4418,442.5669,442.2685,442.5573,2561.0
2022-12-27 12:50:00,459.69,459.82,459.61,459.74,1640.0,442.5573,442.6824,442.4803,442.6054,1640.0
2022-12-27 12:55:00,459.75,459.81,459.35,459.79,3084.0,442.615,442.6728,442.23,442.6536,3084.0
2022-12-27 13:00:00,459.78,460.31,459.65,460.31,2213.0,442.6439,443.1542,442.5188,443.1542,2213.0
2022-12-27 13:05:00,460.18,460.5,460.07,460.08,3718.0,443.029,443.3371,442.9231,442.9327,3718.0
2022-12-27 13:10:00,460.11,460.11,459.71,460.01,2300.0,442.9616,442.9616,442.5765,442.8654,2300.0
2022-12-27 13:15:00,459.91,459.91,459.42,459.45,3876.0,442.7691,442.7691,442.2973,442.3262,3876.0
2022-12-27 13:20:00,459.48,459.5,458.95,459.35,6461.0,442.3551,442.3744,441.8449,442.23,6461.0
2022-12-27 13:25:00,459.33,459.33,458.85,458.92,9947.0,442.2107,442.2107,441.7486,441.816,9947.0
2022-12-27 13:30:00,459.02,459.11,458.64,458.81,10452.0,441.9123,441.9989,441.5464,441.7101,10452.0
2022-12-27 13:35:00,458.95,459.34,458.79,458.94,12879.0,441.8449,442.2203,441.6908,441.8352,12879.0
2022-12-27 13:40:00,458.8,459.32,458.8,459.12,2032.0,441.7005,442.2011,441.7005,442.0085,2032.0
2022-12-27 13:45:00,458.93,458.99,458.71,458.96,6793.0,441.8256,441.8834,441.6138,441.8545,6793.0
2022-12-27 13:50:00,459.18,459.18,458.67,458.75,4713.0,442.0663,442.0663,441.5753,441.6523,4713.0
2022-12-27 13:55:00,458.74,458.75,458.22,458.52,5242.0,441.6427,441.6523,441.1421,441.4309,5242.0
2022-12-27 14:00:00,458.4,459.16,458.4,458.88,3791.0,441.3154,442.047,441.3154,441.7775,3791.0
2022-12-27 14:05:00,458.77,458.99,458.62,458.85,4378.0,441.6716,441.8834,441.5272,441.7486,4378.0
2022-12-27 14:10:00,458.73,458.94,458.72,458.77,5009.0,441.6331,441.8352,441.6234,441.6716,5009.0
2022-12-27 14:15:00,458.9,458.95,458.22,458.49,11959.0,441.7967,441.8449,441.1421,441.402,11959.0
2022-12-27 14:20:00,458.43,458.43,458.08,458.28,4146.0,441.3442,441.3442,441.0073,441.1998,4146.0
2022-12-27 14:25:00,458.49,458.51,457.59,457.62,7002.0,441.402,441.4213,440.5356,440.5644,7002.0
2022-12-27 14:30:00,457.58,457.99,457.58,457.99,3501.0,440.5259,440.9206,440.5259,440.9206,3501.0
2022-12-27 14:35:00,458.01,458.22,457.6,457.65,3532.0,440.9399,441.1421,440.5452,440.5933,3532.0
2022-12-27 14:40:00,457.54,457.61,457.11,457.35,10331.0,440.4874,440.5548,440.0734,440.3045,10331.0
2022-12-27 14:45:00,457.38,457.98,457.29,457.9,7677.0,440.3334,440.911,440.2467,440.834,7677.0
2022-12-27 14:50:00,457.9,458.05,457.84,457.93,9437.0,440.834,440.9784,440.7762,440.8629,9437.0
2022-12-27 14:55:00,457.84,457.94,457.59,457.78,5842.0,440.7762,440.8725,440.5356,440.7185,5842.0
2022-12-27 15:00:00,457.93,458.2,457.42,457.42,6830.0,440.8629,441.1228,440.3719,440.3719,6830.0
2022-12-27 15:05:00,457.61,458.34,457.42,458.33,3823.0,440.5548,441.2576,440.3719,441.248,3823.0
2022-12-27 15:10:00,458.46,458.57,458.15,458.46,4246.0,441.3731,441.479,441.0747,441.3731,4246.0
2022-12-27 15:15:00,458.71,459.23,458.71,458.9,6367.0,441.6138,442.1144,441.6138,441.7967,6367.0
2022-12-27 15:20:00,458.79,459.03,458.62,458.95,5153.0,441.6908,441.9219,441.5272,441.8449,5153.0
2022-12-27 15:25:00,458.91,459.14,458.71,458.94,5876.0,441.8064,442.0278,441.6138,441.8352,5876.0
2022-12-27 15:30:00,458.88,459.34,458.88,459.13,5801.0,441.7775,442.2203,441.7775,442.0182,5801.0
2022-12-27 15:35:00,459.19,459.45,459.09,459.28,5678.0,442.0759,442.3262,441.9796,442.1626,5678.0
2022-12-27 15:40:00,459.17,459.28,458.94,459.1,5668.0,442.0567,442.1626,441.8352,441.9893,5668.0
2022-12-27 15:45:00,459.0,459.18,458.84,458.94,8258.0,441.893,442.0663,441.739,441.8352,8258.0
2022-12-27 15:50:00,458.7,459.1,458.14,458.45,12779.0,441.6042,441.9893,441.0651,441.3635,12779.0
2022-12-27 15:55:00,458.49,458.93,458.32,458.51,33185.0,441.402,441.8256,441.2383,441.4213,33185.0
2022-12-28 09:30:00,457.54,459.33,456.61,459.16,35214.0,440.4874,442.2107,439.5921,442.047,35214.0
2022-12-28 09:35:00,459.58,460.41,459.08,459.93,6889.0,442.4514,443.2505,441.97,442.7883,6889.0
2022-12-28 09:40:00,459.91,460.46,459.48,459.52,7811.0,442.7691,443.2986,442.3551,442.3936,7811.0
2022-12-28 09:45:00,459.38,460.25,459.25,460.08,6073.0,442.2588,443.0964,442.1337,442.9327,6073.0
2022-12-28 09:50:00,459.79,459.88,457.87,458.11,4995.0,442.6536,442.7402,440.8051,441.0362,4995.0
2022-12-28 09:55:00,457.97,458.58,457.82,458.13,7371.0,440.9014,441.4887,440.757,441.0554,7371.0
2022-12-28 10:00:00,458.34,458.75,457.66,458.08,8092.0,441.2576,441.6523,440.6029,441.0073,8092.0
2022-12-28 10:05:00,458.04,458.28,457.07,457.2,10634.0,440.9688,441.1998,440.0349,440.1601,10634.0
2022-12-28 10:10:00,457.25,458.07,457.01,457.99,7205.0,440.2082,440.9977,439.9772,440.9206,7205.0
2022-12-28 10:15:00,457.8,458.48,457.79,458.45,13149.0,440.7377,441.3924,440.7281,441.3635,13149.0
2022-12-28 10:20:00,458.58,458.58,458.14,458.14,3454.0,441.4887,441.4887,441.0651,441.0651,3454.0
2022-12-28 10:25:00,458.18,458.32,457.05,457.16,12943.0,441.1036,441.2383,440.0157,440.1216,12943.0
2022-12-28 10:30:00,457.3,457.96,456.85,457.52,13896.0,440.2564,440.8918,439.8231,440.4682,13896.0
2022-12-28 10:35:00,457.75,457.75,457.2,457.57,7476.0,440.6896,440.6896,440.1601,440.5163,7476.0
2022-12-28 10:40:00,457.39,457.73,456.94,456.97,9017.0,440.343,440.6703,439.9098,439.9387,9017.0
2022-12-28 10:45:00,457.19,457.76,457.0,457.52,9716.0,440.1505,440.6992,439.9675,440.4682,9716.0
2022-12-28 10:50:00,457.44,457.44,456.84,457.01,8312.0,440.3911,440.3911,439.8135,439.9772,8312.0
2022-12-28 10:55:00,457.0,457.16,456.11,456.11,11133.0,439.9675,440.1216,439.1107,439.1107,11133.0
2022-12-28 11:00:00,456.32,456.77,456.29,456.72,13824.0,439.3129,439.7461,439.284,439.698,13824.0
2022-12-28 11:05:00,456.69,456.69,455.72,455.96,7436.0,439.6691,439.6691,438.7352,438.9663,7436.0
2022-12-28 11:10:00,455.77,456.56,455.72,456.04,9226.0,438.7834,439.5439,438.7352,439.0433,9226.0
2022-12-28 11:15:00,456.02,456.15,455.33,455.85,6163.0,439.0241,439.1492,438.3598,438.8604,6163.0
2022-12-28 11:20:00,455.97,455.97,455.05,455.46,6431.0,438.9759,438.9759,438.0902,438.4849,6431.0
2022-12-28 11:25:00,455.63,455.77,455.18,455.18,4091.0,438.6486,438.7834,438.2154,438.2154,4091.0
2022-12-28 11:30:00,455.32,455.38,454.54,454.58,10595.0,438.3502,438.4079,437.5992,437.6377,10595.0
2022-12-28 11:35:00,454.73,454.81,454.45,454.81,8771.0,437.7821,437.8592,437.5126,437.8592,8771.0
2022-12-28 11:40:00,454.84,455.16,454.82,455.16,12484.0,437.888,438.1961,437.8688,438.1961,12484.0
2022-12-28 11:45:00,455.02,455.16,454.8,455.0,15658.0,438.0613,438.1961,437.8495,438.0421,15658.0
2022-12-28 11:50:00,455.0,456.01,454.87,455.55,8477.0,438.0421,439.0144,437.9169,438.5716,8477.0
2022-12-28 11:55:00,455.45,455.54,455.17,455.31,4111.0,438.4753,438.562,438.2057,438.3405,4111.0
2022-12-28 12:00:00,455.0,455.49,454.76,454.77,4656.0,438.0421,438.5138,437.811,437.8207,4656.0
2022-12-28 12:05:00,454.78,455.18,454.5,454.5,9153.0,437.8303,438.2154,437.5607,437.5607,9153.0
2022-12-28 12:10:00,454.6,454.64,454.0,454.3,7876.0,437.657,437.6955,437.0794,437.3682,7876.0
2022-12-28 12:15:00,454.08,454.36,453.82,454.33,7378.0,437.1564,437.4259,436.9061,437.3971,7378.0
2022-12-28 12:20:00,454.15,454.34,454.0,454.17,4323.0,437.2238,437.4067,437.0794,437.243,4323.0
2022-12-28 12:25:00,454.29,454.85,454.21,454.85,8484.0,437.3585,437.8977,437.2815,437.8977,8484.0
2022-12-28 12:30:00,455.15,455.23,454.9,455.0,5929.0,438.1865,438.2635,437.9458,438.0421,5929.0
2022-12-28 12:35:00,455.0,455.4,454.55,454.55,2815.0,438.0421,438.4272,437.6089,437.6089,2815.0
2022-12-28 12:40:00,454.61,454.83,454.38,454.65,3480.0,437.6666,437.8784,437.4452,437.7051,3480.0
2022-12-28 12:45:00,454.81,455.52,454.81,455.52,3165.0,437.8592,438.5427,437.8592,438.5427,3165.0
2022-12-28 12:50:00,455.49,455.88,455.36,455.69,2869.0,438.5138,438.8893,438.3887,438.7064,2869.0
2022-12-28 12:55:00,455.73,456.18,455.45,455.95,4251.0,438.7449,439.1781,438.4753,438.9567,4251.0
2022-12-28 13:00:00,455.79,456.76,455.79,456.71,3117.0,438.8026,439.7365,438.8026,439.6883,3117.0
2022-12-28 13:05:00,456.7,456.83,456.4,456.67,4360.0,439.6787,439.8039,439.3899,439.6498,4360.0
2022-12-28 13:10:00,457.0,457.14,456.0,456.02,8307.0,439.9675,440.1023,439.0048,439.0241,8307.0
2022-12-28 13:15:00,455.98,456.6,455.96,456.56,3303.0,438.9856,439.5824,438.9663,439.5439,3303.0
2022-12-28 13:20:00,456.51,456.62,455.77,455.8,3431.0,439.4958,439.6017,438.7834,438.8123,3431.0
2022-12-28 13:25:00,455.66,456.22,455.66,455.95,5905.0,438.6775,439.2166,438.6775,438.9567,5905.0
2022-12-28 13:30:00,455.95,455.95,455.5,455.7,1888.0,438.9567,438.9567,438.5234,438.716,1888.0
2022-12-28 13:35:00,455.52,455.77,455.23,455.27,3946.0,438.5427,438.7834,438.2635,438.302,3946.0
2022-12-28 13:40:00,455.38,455.59,455.34,455.47,3359.0,438.4079,438.6101,438.3694,438.4946,3359.0
2022-12-28 13:45:00,455.58,455.94,455.25,455.57,3703.0,438.6005,438.947,438.2828,438.5908,3703.0
2022-12-28 13:50:00,455.3,455.69,455.08,455.69,7248.0,438.3309,438.7064,438.1191,438.7064,7248.0
2022-12-28 13:55:00,455.25,455.57,455.13,455.34,4132.0,438.2828,438.5908,438.1672,438.3694,4132.0
2022-12-28 14:00:00,455.28,455.66,455.28,455.57,2237.0,438.3116,438.6775,438.3116,438.5908,2237.0
2022-12-28 14:05:00,455.66,456.08,455.33,455.42,6609.0,438.6775,439.0818,438.3598,438.4464,6609.0
2022-12-28 14:10:00,455.41,455.75,455.22,455.75,2330.0,438.4368,438.7641,438.2539,438.7641,2330.0
2022-12-28 14:15:00,455.73,455.74,455.12,455.59,3959.0,438.7449,438.7545,438.1576,438.6101,3959.0
2022-12-28 14:20:00,455.54,455.54,454.82,454.99,4767.0,438.562,438.562,437.8688,438.0325,4767.0
2022-12-28 14:25:00,455.08,455.15,454.79,455.08,3866.0,438.1191,438.1865,437.8399,438.1191,3866.0
2022-12-28 14:30:00,454.92,455.56,454.82,454.84,12072.0,437.9651,438.5812,437.8688,437.888,12072.0
2022-12-28 14:35:00,454.72,454.77,454.31,454.64,9494.0,437.7725,437.8207,437.3778,437.6955,9494.0
2022-12-28 14:40:00,454.7,455.49,454.58,455.37,5081.0,437.7533,438.5138,437.6377,438.3983,5081.0
2022-12-28 14:45:00,455.53,455.88,455.19,455.19,5465.0,438.5523,438.8893,438.225,438.225,5465.0
2022-12-28 14:50:00,455.22,455.22,454.8,454.8,3167.0,438.2539,438.2539,437.8495,437.8495,3167.0
2022-12-28 14:55:00,454.73,455.02,454.6,454.73,8191.0,437.7821,438.0613,437.657,437.7821,8191.0
2022-12-28 15:00:00,454.67,454.84,454.04,454.04,6674.0,437.7244,437.888,437.1179,437.1179,6674.0
2022-12-28 15:05:00,454.06,454.45,453.91,454.14,6580.0,437.1371,437.5126,436.9927,437.2141,6580.0
2022-12-28 15:10:00,454.17,454.17,453.69,453.69,5204.0,437.243,437.243,436.7809,436.7809,5204.0
2022-12-28 15:15:00,453.67,454.48,453.6,454.08,7601.0,436.7617,437.5415,436.6943,437.1564,7601.0
2022-12-28 15:20:00,454.09,454.1,453.48,453.66,6068.0,437.166,437.1756,436.5787,436.752,6068.0
2022-12-28 15:25:00,453.66,454.0,453.57,453.76,5301.0,436.752,437.0794,436.6654,436.8483,5301.0
2022-12-28 15:30:00,453.79,454.24,453.71,453.8,9869.0,436.8772,437.3104,436.8002,436.8868,9869.0
2022-12-28 15:35:00,453.89,454.19,453.34,453.69,11330.0,436.9735,437.2623,436.444,436.7809,11330.0
2022-12-28 15:40:00,453.75,454.07,453.25,453.25,11021.0,436.8387,437.1467,436.3573,436.3573,11021.0
2022-12-28 15:45:00,453.22,453.33,452.89,453.14,13586.0,436.3284,436.4343,436.0107,436.2514,13586.0
2022-12-28 15:50:00,453.18,453.34,452.8,453.04,20751.0,436.2899,436.444,435.9241,436.1551,20751.0
2022-12-28 15:55:00,452.98,453.34,452.95,452.96,42890.0,436.0974,436.444,436.0685,436.0781,42890.0
2022-12-29 09:30:00,455.87,455.99,453.46,454.75,37675.0,438.8797,438.9952,436.5595,437.8014,37675.0
2022-12-29 09:35:00,454.26,456.42,454.26,455.45,15639.0,437.3297,439.4092,437.3297,438.4753,15639.0
2022-12-29 09:40:00,455.36,456.23,455.18,456.04,12750.0,438.3887,439.2262,438.2154,439.0433,12750.0
2022-12-29 09:45:00,456.22,456.44,455.48,456.16,19673.0,439.2166,439.4284,438.5042,439.1588,19673.0
2022-12-29 09:50:00,456.19,456.53,455.95,456.53,7862.0,439.1877,439.5151,438.9567,439.5151,7862.0
2022-12-29 09:55:00,456.52,457.31,456.25,456.87,14265.0,439.5054,440.266,439.2455,439.8424,14265.0
2022-12-29 10:00:00,456.81,456.85,456.13,456.27,9373.0,439.7846,439.8231,439.13,439.2647,9373.0
2022-12-29 10:05:00,456.49,457.0,456.4,456.75,17731.0,439.4765,439.9675,439.3899,439.7269,17731.0
2022-12-29 10:10:00,456.83,457.12,456.6,456.84,20336.0,439.8039,440.0831,439.5824,439.8135,20336.0
2022-12-29 10:15:00,456.74,458.0,456.63,458.0,22784.0,439.7172,440.9303,439.6113,440.9303,22784.0
2022-12-29 10:20:00,458.19,458.21,457.17,457.68,8643.0,441.1132,441.1324,440.1312,440.6222,8643.0
2022-12-29 10:25:00,457.75,458.0,457.25,457.53,5588.0,440.6896,440.9303,440.2082,440.4778,5588.0
2022-12-29 10:30:00,457.53,458.37,457.5,458.23,11696.0,440.4778,441.2865,440.4489,441.1517,11696.0
2022-12-29 10:35:00,458.36,458.46,457.73,458.28,5631.0,441.2769,441.3731,440.6703,441.1998,5631.0
2022-12-29 10:40:00,458.34,458.46,458.05,458.05,2345.0,441.2576,441.3731,440.9784,440.9784,2345.0
2022-12-29 10:45:00,458.13,458.3,457.72,457.86,6081.0,441.0554,441.2191,440.6607,440.7955,6081.0
2022-12-29 10:50:00,457.86,458.54,457.8,458.43,5652.0,440.7955,441.4501,440.7377,441.3442,5652.0
2022-12-29 10:55:00,458.22,458.53,457.93,458.12,7392.0,441.1421,441.4405,440.8629,441.0458,7392.0
2022-12-29 11:00:00,458.16,458.4,457.75,457.92,5239.0,441.0843,441.3154,440.6896,440.8533,5239.0
2022-12-29 11:05:00,457.88,458.2,457.42,457.56,9601.0,440.8147,441.1228,440.3719,440.5067,9601.0
2022-12-29 11:10:00,457.23,457.23,456.8,456.99,4568.0,440.189,440.189,439.775,439.9579,4568.0
2022-12-29 11:15:00,456.98,457.14,456.74,457.12,3000.0,439.9483,440.1023,439.7172,440.0831,3000.0
2022-12-29 11:20:00,456.99,457.29,456.95,457.29,3608.0,439.9579,440.2467,439.9194,440.2467,3608.0
2022-12-29 11:25:00,457.41,457.7,457.22,457.53,2830.0,440.3623,440.6415,440.1793,440.4778,2830.0
2022-12-29 11:30:00,457.54,458.14,457.47,457.94,9574.0,440.4874,441.0651,440.42,440.8725,9574.0
2022-12-29 11:35:00,457.95,458.09,457.47,457.67,8792.0,440.8821,441.0169,440.42,440.6126,8792.0
2022-12-29 11:40:00,457.69,457.84,457.41,457.73,4144.0,440.6318,440.7762,440.3623,440.6703,4144.0
2022-12-29 11:45:00,457.8,458.08,457.63,458.03,3960.0,440.7377,441.0073,440.5741,440.9592,3960.0
2022-12-29 11:50:00,458.04,458.94,458.04,458.81,5157.0,440.9688,441.8352,440.9688,441.7101,5157.0
2022-12-29 11:55:00,458.75,458.94,458.5,458.52,4955.0,441.6523,441.8352,441.4116,441.4309,4955.0
2022-12-29 12:00:00,458.64,458.79,458.38,458.38,6390.0,441.5464,441.6908,441.2961,441.2961,6390.0
2022-12-29 12:05:00,458.36,458.58,458.0,458.48,5006.0,441.2769,441.4887,440.9303,441.3924,5006.0
2022-12-29 12:10:00,458.64,459.0,458.46,458.46,8494.0,441.5464,441.893,441.3731,441.3731,8494.0
2022-12-29 12:15:00,458.53,458.63,458.14,458.39,5836.0,441.4405,441.5368,441.0651,441.3057,5836.0
2022-12-29 12:20:00,458.16,458.21,457.6,457.76,7496.0,441.0843,441.1324,440.5452,440.6992,7496.0
2022-12-29 12:25:00,457.79,457.85,457.52,457.61,4295.0,440.7281,440.7859,440.4682,440.5548,4295.0
2022-12-29 12:30:00,457.65,457.72,457.41,457.46,3385.0,440.5933,440.6607,440.3623,440.4104,3385.0
2022-12-29 12:35:00,457.39,457.39,456.62,456.79,7468.0,440.343,440.343,439.6017,439.7654,7468.0
2022-12-29 12:40:00,456.92,457.24,456.75,457.17,4604.0,439.8905,440.1986,439.7269,440.1312,4604.0
2022-12-29 12:45:00,457.31,457.31,456.95,457.13,2857.0,440.266,440.266,439.9194,440.0927,2857.0
2022-12-29 12:50:00,457.31,457.37,457.1,457.36,3487.0,440.266,440.3238,440.0638,440.3141,3487.0
2022-12-29 12:55:00,457.38,457.7,457.26,457.62,4943.0,440.3334,440.6415,440.2179,440.5644,4943.0
2022-12-29 13:00:00,457.5,458.0,457.44,457.77,7779.0,440.4489,440.9303,440.3911,440.7088,7779.0
2022-12-29 13:05:00,457.75,457.75,456.73,456.74,5294.0,440.6896,440.6896,439.7076,439.7172,5294.0
2022-12-29 13:10:00,457.0,457.49,456.92,457.49,4938.0,439.9675,440.4393,439.8905,440.4393,4938.0
2022-12-29 13:15:00,457.46,457.47,457.09,457.09,5036.0,440.4104,440.42,440.0542,440.0542,5036.0
2022-12-29 13:20:00,457.07,457.07,456.47,456.92,8521.0,440.0349,440.0349,439.4573,439.8905,8521.0
2022-12-29 13:25:00,456.95,457.22,456.66,456.81,9483.0,439.9194,440.1793,439.6402,439.7846,9483.0
2022-12-29 13:30:00,456.71,457.39,456.65,457.24,2671.0,439.6883,440.343,439.6306,440.1986,2671.0
2022-12-29 13:35:00,457.07,457.26,456.9,457.02,5200.0,440.0349,440.2179,439.8713,439.9868,5200.0
2022-12-29 13:40:00,457.02,457.59,457.02,457.58,3451.0,439.9868,440.5356,439.9868,440.5259,3451.0
2022-12-29 13:45:00,457.52,457.75,457.31,457.66,3799.0,440.4682,440.6896,440.266,440.6029,3799.0
2022-12-29 13:50:00,457.9,458.0,457.69,457.93,9172.0,440.834,440.9303,440.6318,440.8629,9172.0
2022-12-29 13:55:00,457.98,458.04,457.55,458.02,5154.0,440.911,440.9688,440.497,440.9495,5154.0
2022-12-29 14:00:00,458.02,458.65,457.9,458.41,5253.0,440.9495,441.556,440.834,441.325,5253.0
2022-12-29 14:05:00,458.37,458.46,458.15,458.3,2834.0,441.2865,441.3731,441.0747,441.2191,2834.0
2022-12-29 14:10:00,458.29,458.3,457.82,457.82,4660.0,441.2095,441.2191,440.757,440.757,4660.0
2022-12-29 14:15:00,457.9,458.05,457.76,458.05,4111.0,440.834,440.9784,440.6992,440.9784,4111.0
2022-12-29 14:20:00,457.98,458.03,457.79,457.81,4994.0,440.911,440.9592,440.7281,440.7474,4994.0
2022-12-29 14:25:00,457.81,457.99,457.37,457.37,3917.0,440.7474,440.9206,440.3238,440.3238,3917.0
2022-12-29 14:30:00,457.28,457.28,457.0,457.19,4602.0,440.2371,440.2371,439.9675,440.1505,4602.0
2022-12-29 14:35:00,457.06,457.22,456.79,457.05,3132.0,440.0253,440.1793,439.7654,440.0157,3132.0
2022-12-29 14:40:00,457.14,457.75,457.14,457.65,8945.0,440.1023,440.6896,440.1023,440.5933,8945.0
2022-12-29 14:45:00,457.64,457.65,457.32,457.34,4659.0,440.5837,440.5933,440.2756,440.2949,4659.0
2022-12-29 14:50:00,457.53,457.53,456.97,457.07,5346.0,440.4778,440.4778,439.9387,440.0349,5346.0
2022-12-29 14:55:00,457.16,457.17,456.85,456.88,4475.0,440.1216,440.1312,439.8231,439.852,4475.0
2022-12-29 15:00:00,456.88,456.97,456.57,456.74,4246.0,439.852,439.9387,439.5536,439.7172,4246.0
2022-12-29 15:05:00,456.76,456.76,456.38,456.64,6923.0,439.7365,439.7365,439.3706,439.621,6923.0
2022-12-29 15:10:00,456.58,456.58,456.13,456.17,14843.0,439.5632,439.5632,439.13,439.1685,14843.0
2022-12-29 15:15:00,456.16,456.46,455.85,456.15,10686.0,439.1588,439.4477,438.8604,439.1492,10686.0
2022-12-29 15:20:00,456.08,456.49,456.07,456.16,9684.0,439.0818,439.4765,439.0722,439.1588,9684.0
2022-12-29 15:25:00,456.11,456.28,455.83,455.92,10651.0,439.1107,439.2744,438.8411,438.9278,10651.0
2022-12-29 15:30:00,455.92,456.28,455.79,456.19,12462.0,438.9278,439.2744,438.8026,439.1877,12462.0
2022-12-29 15:35:00,456.08,456.32,455.85,455.94,12145.0,439.0818,439.3129,438.8604,438.947,12145.0
2022-12-29 15:40:00,455.91,456.6,455.6,456.6,20903.0,438.9182,439.5824,438.6197,439.5824,20903.0
2022-12-29 15:45:00,456.56,457.17,456.51,457.02,12647.0,439.5439,440.1312,439.4958,439.9868,12647.0
2022-12-29 15:50:00,456.96,457.41,456.41,456.98,23037.0,439.929,440.3623,439.3995,439.9483,23037.0
2022-12-29 15:55:00,456.88,456.88,456.42,456.53,45473.0,439.852,439.852,439.4092,439.5151,45473.0
2022-12-30 09:30:00,454.65,455.0,452.53,453.02,33181.0,437.7051,438.0421,435.6641,436.1359,33181.0
2022-12-30 09:35:00,452.87,453.83,452.5,452.61,13082.0,435.9915,436.9157,435.6353,435.7412,13082.0
2022-12-30 09:40:00,452.28,452.75,451.21,452.43,17296.0,435.4235,435.8759,434.3933,435.5679,17296.0
2022-12-30 09:45:00,452.33,452.69,450.75,451.11,10312.0,435.4716,435.8182,433.9505,434.2971,10312.0
2022-12-30 09:50:00,451.15,452.23,451.12,452.18,8812.0,434.3356,435.3753,434.3067,435.3272,8812.0
2022-12-30 09:55:00,452.02,452.55,451.7,452.54,4826.0,435.1731,435.6834,434.8651,435.6738,4826.0
2022-12-30 10:00:00,452.32,452.49,452.0,452.46,6589.0,435.462,435.6256,435.1539,435.5967,6589.0
2022-12-30 10:05:00,452.37,452.37,451.66,451.74,10890.0,435.5101,435.5101,434.8266,434.9036,10890.0
2022-12-30 10:10:00,451.93,452.42,451.79,452.25,5858.0,435.0865,435.5582,434.9517,435.3946,5858.0
2022-12-30 10:15:00,452.29,453.92,452.21,453.57,7275.0,435.4331,437.0023,435.3561,436.6654,7275.0
2022-12-30 10:20:00,453.88,453.98,453.39,453.97,4947.0,436.9638,437.0601,436.4921,437.0505,4947.0
2022-12-30 10:25:00,453.98,454.13,453.51,453.91,7540.0,437.0601,437.2045,436.6076,436.9927,7540.0
2022-12-30 10:30:00,453.92,454.07,453.36,453.76,7785.0,437.0023,437.1467,436.4632,436.8483,7785.0
2022-12-30 10:35:00,453.73,453.86,452.93,452.93,6355.0,436.8194,436.9446,436.0492,436.0492,6355.0
2022-12-30 10:40:00,452.85,452.98,452.63,452.91,7942.0,435.9722,436.0974,435.7604,436.03,7942.0
2022-12-30 10:45:00,452.92,453.7,452.83,453.67,12056.0,436.0396,436.7905,435.953,436.7617,12056.0
2022-12-30 10:50:00,453.53,453.67,453.05,453.14,6234.0,436.6269,436.7617,436.1648,436.2514,6234.0
2022-12-30 10:55:00,453.05,453.34,452.85,453.0,9987.0,436.1648,436.444,435.9722,436.1166,9987.0
2022-12-30 11:00:00,452.91,452.91,452.59,452.9,3343.0,436.03,436.03,435.7219,436.0203,3343.0
2022-12-30 11:05:00,453.0,453.58,452.81,453.56,8536.0,436.1166,436.675,435.9337,436.6558,8536.0
2022-12-30 11:10:00,453.66,453.71,452.98,452.98,10028.0,436.752,436.8002,436.0974,436.0974,10028.0
2022-12-30 11:15:00,453.0,453.0,452.4,452.61,7042.0,436.1166,436.1166,435.539,435.7412,7042.0
2022-12-30 11:20:00,452.51,452.74,452.05,452.53,5429.0,435.6449,435.8663,435.202,435.6641,5429.0
2022-12-30 11:25:00,452.53,452.9,452.52,452.8,1507.0,435.6641,436.0203,435.6545,435.9241,1507.0
2022-12-30 11:30:00,452.74,453.28,452.67,453.24,4318.0,435.8663,436.3862,435.7989,436.3477,4318.0
2022-12-30 11:35:00,453.24,453.83,453.09,453.73,6160.0,436.3477,436.9157,436.2033,436.8194,6160.0
2022-12-30 11:40:00,453.75,453.95,453.38,453.46,5239.0,436.8387,437.0312,436.4825,436.5595,5239.0
2022-12-30 11:45:00,453.59,453.71,453.41,453.42,3152.0,436.6846,436.8002,436.5113,436.521,3152.0
2022-12-30 11:50:00,453.42,453.69,453.41,453.67,3100.0,436.521,436.7809,436.5113,436.7617,3100.0
2022-12-30 11:55:00,453.69,454.1,453.4,453.98,3687.0,436.7809,437.1756,436.5017,437.0601,3687.0
2022-12-30 12:00:00,454.13,454.13,453.75,453.9,6231.0,437.2045,437.2045,436.8387,436.9831,6231.0
2022-12-30 12:05:00,453.79,454.09,453.74,454.08,2816.0,436.8772,437.166,436.829,437.1564,2816.0
2022-12-30 12:10:00,454.1,454.48,453.98,454.17,6303.0,437.1756,437.5415,437.0601,437.243,6303.0
2022-12-30 12:15:00,454.0,454.53,454.0,454.39,7094.0,437.0794,437.5896,437.0794,437.4548,7094.0
2022-12-30 12:20:00,454.56,455.16,454.55,455.13,9000.0,437.6185,438.1961,437.6089,438.1672,9000.0
2022-12-30 12:25:00,455.16,455.34,454.98,455.14,7158.0,438.1961,438.3694,438.0228,438.1769,7158.0
2022-12-30 12:30:00,455.2,455.48,454.81,455.22,8404.0,438.2346,438.5042,437.8592,438.2539,8404.0
2022-12-30 12:35:00,455.31,455.48,454.65,454.77,5316.0,438.3405,438.5042,437.7051,437.8207,5316.0
2022-12-30 12:40:00,454.75,454.99,454.65,454.76,2998.0,437.8014,438.0325,437.7051,437.811,2998.0
2022-12-30 12:45:00,454.79,455.11,454.79,454.94,3387.0,437.8399,438.148,437.8399,437.9843,3387.0
2022-12-30 12:50:00,455.01,455.23,454.44,454.74,5402.0,438.0517,438.2635,437.503,437.7918,5402.0
2022-12-30 12:55:00,454.6,455.19,454.5,455.19,17478.0,437.657,438.225,437.5607,438.225,17478.0
2022-12-30 13:00:00,455.26,455.28,454.85,454.85,3507.0,438.2924,438.3116,437.8977,437.8977,3507.0
2022-12-30 13:05:00,454.71,455.12,454.66,455.0,7049.0,437.7629,438.1576,437.7148,438.0421,7049.0
2022-12-30 13:10:00,454.87,454.87,454.02,454.11,9740.0,437.9169,437.9169,437.0986,437.1853,9740.0
2022-12-30 13:15:00,454.15,454.15,453.66,453.86,12223.0,437.2238,437.2238,436.752,436.9446,12223.0
2022-12-30 13:20:00,453.81,453.81,452.59,452.68,10756.0,436.8964,436.8964,435.7219,435.8085,10756.0
2022-12-30 13:25:00,452.54,453.24,452.0,453.24,8663.0,435.6738,436.3477,435.1539,436.3477,8663.0
2022-12-30 13:30:00,453.16,454.05,453.15,453.88,7064.0,436.2707,437.1275,436.261,436.9638,7064.0
2022-12-30 13:35:00,453.93,454.32,453.54,453.54,5238.0,437.012,437.3874,436.6365,436.6365,5238.0
2022-12-30 13:40:00,453.5,453.95,453.4,453.93,10352.0,436.598,437.0312,436.5017,437.012,10352.0
2022-12-30 13:45:00,453.74,453.75,453.25,453.37,3305.0,436.829,436.8387,436.3573,436.4728,3305.0
2022-12-30 13:50:00,453.3,453.61,453.18,453.49,4726.0,436.4054,436.7039,436.2899,436.5884,4726.0
2022-12-30 13:55:00,453.58,453.65,453.09,453.09,7100.0,436.675,436.7424,436.2033,436.2033,7100.0
2022-12-30 14:00:00,453.15,453.53,452.72,452.84,5150.0,436.261,436.6269,435.8471,435.9626,5150.0
2022-12-30 14:05:00,452.87,452.99,452.64,452.72,3500.0,435.9915,436.107,435.77,435.8471,3500.0
2022-12-30 14:10:00,452.66,453.07,452.53,452.8,6826.0,435.7893,436.184,435.6641,435.9241,6826.0
2022-12-30 14:15:00,452.69,452.69,452.27,452.49,4718.0,435.8182,435.8182,435.4138,435.6256,4718.0
2022-12-30 14:20:00,452.51,452.69,452.3,452.39,3752.0,435.6449,435.8182,435.4427,435.5294,3752.0
2022-12-30 14:25:00,452.35,452.9,452.22,452.8,3921.0,435.4908,436.0203,435.3657,435.9241,3921.0
2022-12-30 14:30:00,452.74,453.06,452.62,453.0,8225.0,435.8663,436.1744,435.7508,436.1166,8225.0
2022-12-30 14:35:00,452.92,452.92,452.45,452.75,4201.0,436.0396,436.0396,435.5871,435.8759,4201.0
2022-12-30 14:40:00,452.68,453.14,452.67,453.14,7756.0,435.8085,436.2514,435.7989,436.2514,7756.0
2022-12-30 14:45:00,453.26,453.26,452.34,452.42,7046.0,436.3669,436.3669,435.4812,435.5582,7046.0
2022-12-30 14:50:00,452.54,453.22,452.51,452.96,12414.0,435.6738,436.3284,435.6449,436.0781,12414.0
2022-12-30 14:55:00,452.94,453.01,452.48,452.63,6634.0,436.0589,436.1262,435.616,435.7604,6634.0
2022-12-30 15:00:00,452.84,453.6,452.84,453.4,8126.0,435.9626,436.6943,435.9626,436.5017,8126.0
2022-12-30 15:05:00,453.42,453.69,453.23,453.58,27352.0,436.521,436.7809,436.3381,436.675,27352.0
2022-12-30 15:10:00,453.61,454.36,453.51,454.32,6040.0,436.7039,437.4259,436.6076,437.3874,6040.0
2022-12-30 15:15:00,454.3,454.63,453.91,453.91,7628.0,437.3682,437.6859,436.9927,436.9927,7628.0
2022-12-30 15:20:00,453.93,454.14,453.89,454.05,15179.0,437.012,437.2141,436.9735,437.1275,15179.0
2022-12-30 15:25:00,454.03,454.18,453.62,454.04,19881.0,437.1082,437.2526,436.7135,437.1179,19881.0
2022-12-30 15:30:00,454.03,454.93,453.94,454.93,13039.0,437.1082,437.9747,437.0216,437.9747,13039.0
2022-12-30 15:35:00,454.81,454.97,454.65,454.76,22653.0,437.8592,438.0132,437.7051,437.811,22653.0
2022-12-30 15:40:00,454.86,454.96,454.58,454.77,7525.0,437.9073,438.0036,437.6377,437.8207,7525.0
2022-12-30 15:45:00,454.81,455.67,454.71,455.47,21514.0,437.8592,438.6871,437.7629,438.4946,21514.0
2022-12-30 15:50:00,455.54,456.44,455.44,456.36,68874.0,438.562,439.4284,438.4657,439.3514,68874.0
2022-12-30 15:55:00,456.29,456.7,455.95,456.5,69297.0,439.284,439.6787,438.9567,439.4862,69297.0
2023-01-03 09:30:00,458.55,458.55,455.0,455.82,47136.0,441.4598,441.4598,438.0421,438.8315,47136.0
2023-01-03 09:35:00,455.79,457.08,455.49,457.05,27385.0,438.8026,440.0446,438.5138,440.0157,27385.0
2023-01-03 09:40:00,457.34,458.8,456.94,457.75,10005.0,440.2949,441.7005,439.9098,440.6896,10005.0
2023-01-03 09:45:00,457.77,457.83,454.64,455.52,14397.0,440.7088,440.7666,437.6955,438.5427,14397.0
2023-01-03 09:50:00,455.76,455.79,454.0,454.64,9918.0,438.7738,438.8026,437.0794,437.6955,9918.0
2023-01-03 09:55:00,454.72,455.17,454.17,454.27,6761.0,437.7725,438.2057,437.243,437.3393,6761.0
2023-01-03 10:00:00,454.52,455.3,454.52,454.76,12067.0,437.58,438.3309,437.58,437.811,12067.0
2023-01-03 10:05:00,454.95,455.99,454.95,455.13,5127.0,437.9939,438.9952,437.9939,438.1672,5127.0
2023-01-03 10:10:00,455.08,455.55,454.61,454.64,7757.0,438.1191,438.5716,437.6666,437.6955,7757.0
2023-01-03 10:15:00,454.41,454.76,453.86,453.98,8997.0,437.4741,437.811,436.9446,437.0601,8997.0
2023-01-03 10:20:00,453.98,454.53,453.85,454.31,9675.0,437.0601,437.5896,436.9349,437.3778,9675.0
2023-01-03 10:25:00,454.13,454.37,453.42,454.25,14440.0,437.2045,437.4356,436.521,437.32,14440.0
2023-01-03 10:30:00,454.1,454.14,453.0,453.77,7027.0,437.1756,437.2141,436.1166,436.8579,7027.0
2023-01-03 10:35:00,453.91,454.47,453.91,454.32,5193.0,436.9927,437.5318,436.9927,437.3874,5193.0
2023-01-03 10:40:00,454.5,454.65,454.18,454.18,7201.0,437.5607,437.7051,437.2526,437.2526,7201.0
2023-01-03 10:45:00,454.46,455.35,454.26,454.3,12519.0,437.5222,438.379,437.3297,437.3682,12519.0
2023-01-03 10:50:00,454.28,454.28,452.88,453.02,9580.0,437.3489,437.3489,436.0011,436.1359,9580.0
2023-01-03 10:55:00,453.14,453.8,452.9,453.8,14867.0,436.2514,436.8868,436.0203,436.8868,14867.0
2023-01-03 11:00:00,453.71,453.83,452.25,452.46,13769.0,436.8002,436.9157,435.3946,435.5967,13769.0
2023-01-03 11:05:00,452.22,452.68,451.74,451.74,14349.0,435.3657,435.8085,434.9036,434.9036,14349.0
2023-01-03 11:10:00,451.77,451.8,449.91,449.99,33805.0,434.9325,434.9613,433.1418,433.2188,33805.0
2023-01-03 11:15:00,449.94,450.82,449.5,450.68,22366.0,433.1707,434.0179,432.7471,433.8831,22366.0
2023-01-03 11:20:00,450.94,451.12,450.6,450.65,12788.0,434.1334,434.3067,433.8061,433.8542,12788.0
2023-01-03 11:25:00,450.57,450.88,450.13,450.58,7805.0,433.7772,434.0756,433.3536,433.7868,7805.0
2023-01-03 11:30:00,450.29,450.29,449.24,449.66,10724.0,433.5076,433.5076,432.4968,432.9011,10724.0
2023-01-03 11:35:00,449.81,450.11,449.6,449.98,6526.0,433.0455,433.3343,432.8433,433.2092,6526.0
2023-01-03 11:40:00,450.0,450.11,449.58,449.62,12277.0,433.2284,433.3343,432.8241,432.8626,12277.0
2023-01-03 11:45:00,449.53,449.77,449.28,449.56,5291.0,432.7759,433.007,432.5353,432.8048,5291.0
2023-01-03 11:50:00,449.25,449.42,448.87,449.01,15243.0,432.5064,432.67,432.1405,432.2753,15243.0
2023-01-03 11:55:00,448.88,449.34,448.75,449.16,7420.0,432.1502,432.593,432.025,432.4197,7420.0
2023-01-03 12:00:00,449.07,449.33,448.86,448.91,7388.0,432.3331,432.5834,432.1309,432.1791,7388.0
2023-01-03 12:05:00,448.74,449.36,448.53,449.36,9514.0,432.0154,432.6123,431.8132,432.6123,9514.0
2023-01-03 12:10:00,449.51,450.2,449.3,450.19,7049.0,432.7567,433.421,432.5545,433.4114,7049.0
2023-01-03 12:15:00,450.16,450.16,449.27,449.27,8115.0,433.3825,433.3825,432.5256,432.5256,8115.0
2023-01-03 12:20:00,449.31,449.38,448.43,448.49,8339.0,432.5641,432.6315,431.7169,431.7747,8339.0
2023-01-03 12:25:00,448.52,448.94,448.52,448.75,6588.0,431.8036,432.2079,431.8036,432.025,6588.0
2023-01-03 12:30:00,448.72,450.17,448.7,449.92,7439.0,431.9961,433.3921,431.9769,433.1514,7439.0
2023-01-03 12:35:00,449.85,450.02,449.21,449.21,10664.0,433.084,433.2477,432.4679,432.4679,10664.0
2023-01-03 12:40:00,449.21,449.36,448.76,448.76,3658.0,432.4679,432.6123,432.0346,432.0346,3658.0
2023-01-03 12:45:00,448.69,448.77,447.9,448.39,9210.0,431.9673,432.0443,431.2067,431.6784,9210.0
2023-01-03 12:50:00,448.41,448.7,448.41,448.66,3008.0,431.6977,431.9769,431.6977,431.9384,3008.0
2023-01-03 12:55:00,448.64,449.47,448.34,449.27,9635.0,431.9191,432.7182,431.6303,432.5256,9635.0
2023-01-03 13:00:00,449.47,449.48,449.14,449.27,1992.0,432.7182,432.7278,432.4005,432.5256,1992.0
2023-01-03 13:05:00,449.15,449.38,449.02,449.38,5511.0,432.4101,432.6315,432.285,432.6315,5511.0
2023-01-03 13:10:00,449.36,449.9,449.3,449.3,2910.0,432.6123,433.1322,432.5545,432.5545,2910.0
2023-01-03 13:15:00,449.33,449.46,449.06,449.36,4676.0,432.5834,432.7086,432.3235,432.6123,4676.0
2023-01-03 13:20:00,449.46,449.57,448.98,449.42,10618.0,432.7086,432.8145,432.2464,432.67,10618.0
2023-01-03 13:25:00,449.43,450.55,449.42,449.91,18969.0,432.6797,433.7579,432.67,433.1418,18969.0
2023-01-03 13:30:00,449.9,450.59,449.9,450.41,6326.0,433.1322,433.7964,433.1322,433.6232,6326.0
2023-01-03 13:35:00,450.48,451.28,450.48,451.04,8533.0,433.6905,434.4607,433.6905,434.2297,8533.0
2023-01-03 13:40:00,451.18,451.71,451.08,451.69,5991.0,434.3645,434.8747,434.2682,434.8554,5991.0
2023-01-03 13:45:00,451.63,451.63,451.14,451.37,5743.0,434.7977,434.7977,434.3259,434.5474,5743.0
2023-01-03 13:50:00,451.46,452.62,451.46,452.52,6015.0,434.634,435.7508,434.634,435.6545,6015.0
2023-01-03 13:55:00,452.29,453.01,452.29,452.79,4095.0,435.4331,436.1262,435.4331,435.9144,4095.0
2023-01-03 14:00:00,453.06,453.06,452.13,452.44,9492.0,436.1744,436.1744,435.279,435.5775,9492.0
2023-01-03 14:05:00,452.38,453.3,452.38,453.07,5121.0,435.5197,436.4054,435.5197,436.184,5121.0
2023-01-03 14:10:00,453.07,453.22,452.21,452.25,8144.0,436.184,436.3284,435.3561,435.3946,8144.0
2023-01-03 14:15:00,452.42,452.55,451.76,451.76,19309.0,435.5582,435.6834,434.9228,434.9228,19309.0
2023-01-03 14:20:00,451.66,451.82,451.05,451.05,4179.0,434.8266,434.9806,434.2393,434.2393,4179.0
2023-01-03 14:25:00,451.14,451.57,451.08,451.46,3585.0,434.3259,434.7399,434.2682,434.634,3585.0
2023-01-03 14:30:00,451.51,451.51,451.0,451.35,11958.0,434.6822,434.6822,434.1912,434.5281,11958.0
2023-01-03 14:35:00,451.23,451.49,451.09,451.49,2380.0,434.4126,434.6629,434.2778,434.6629,2380.0
2023-01-03 14:40:00,451.47,452.4,451.37,452.36,8056.0,434.6436,435.539,434.5474,435.5005,8056.0
2023-01-03 14:45:00,452.48,453.57,452.48,453.48,8555.0,435.616,436.6654,435.616,436.5787,8555.0
2023-01-03 14:50:00,453.61,453.64,452.64,452.7,6242.0,436.7039,436.7328,435.77,435.8278,6242.0
2023-01-03 14:55:00,452.7,453.47,452.68,453.27,9081.0,435.8278,436.5691,435.8085,436.3766,9081.0
2023-01-03 15:00:00,453.38,453.99,453.22,453.71,9436.0,436.4825,437.0697,436.3284,436.8002,9436.0
2023-01-03 15:05:00,453.88,453.94,453.03,453.04,7808.0,436.9638,437.0216,436.1455,436.1551,7808.0
2023-01-03 15:10:00,453.27,453.54,453.24,453.3,19976.0,436.3766,436.6365,436.3477,436.4054,19976.0
2023-01-03 15:15:00,453.24,454.0,453.23,453.25,14304.0,436.3477,437.0794,436.3381,436.3573,14304.0
2023-01-03 15:20:00,453.33,453.33,452.2,452.29,8217.0,436.4343,436.4343,435.3464,435.4331,8217.0
2023-01-03 15:25:00,452.31,452.85,452.27,452.65,14617.0,435.4523,435.9722,435.4138,435.7797,14617.0
2023-01-03 15:30:00,452.76,453.46,452.45,453.16,10300.0,435.8856,436.5595,435.5871,436.2707,10300.0
2023-01-03 15:35:00,453.19,453.38,452.42,452.63,9123.0,436.2995,436.4825,435.5582,435.7604,9123.0
2023-01-03 15:40:00,452.69,452.83,452.04,452.16,17154.0,435.8182,435.953,435.1924,435.3079,17154.0
2023-01-03 15:45:00,452.05,452.97,451.92,452.97,12166.0,435.202,436.0877,435.0769,436.0877,12166.0
2023-01-03 15:50:00,452.89,453.4,452.32,453.25,19816.0,436.0107,436.5017,435.462,436.3573,19816.0
2023-01-03 15:55:00,453.2,453.52,452.84,453.4,57724.0,436.3092,436.6172,435.9626,436.5017,57724.0
2023-01-04 09:30:00,456.76,457.23,453.5,454.38,46716.0,439.7365,440.189,436.598,437.4452,46716.0
2023-01-04 09:35:00,454.84,457.47,454.26,456.24,23964.0,437.888,440.42,437.3297,439.2359,23964.0
2023-01-04 09:40:00,456.12,458.4,456.08,456.79,33427.0,439.1203,441.3154,439.0818,439.7654,33427.0
2023-01-04 09:45:00,456.79,456.97,455.94,456.85,21410.0,439.7654,439.9387,438.947,439.8231,21410.0
2023-01-04 09:50:00,456.7,457.65,456.19,457.65,21108.0,439.6787,440.5933,439.1877,440.5933,21108.0
2023-01-04 09:55:00,457.65,457.86,457.04,457.51,23632.0,440.5933,440.7955,440.0061,440.4585,23632.0
2023-01-04 10:00:00,457.51,457.88,453.76,453.91,18921.0,440.4585,440.8147,436.8483,436.9927,18921.0
2023-01-04 10:05:00,453.97,454.45,453.37,453.75,7230.0,437.0505,437.5126,436.4728,436.8387,7230.0
2023-01-04 10:10:00,453.93,454.1,452.81,453.73,13307.0,437.012,437.1756,435.9337,436.8194,13307.0
2023-01-04 10:15:00,453.88,454.81,453.72,454.81,6965.0,436.9638,437.8592,436.8098,437.8592,6965.0
2023-01-04 10:20:00,454.74,454.94,453.84,454.22,6476.0,437.7918,437.9843,436.9253,437.2912,6476.0
2023-01-04 10:25:00,454.3,454.57,453.55,454.57,7481.0,437.3682,437.6281,436.6461,437.6281,7481.0
2023-01-04 10:30:00,454.29,454.33,453.44,453.94,7791.0,437.3585,437.3971,436.5402,437.0216,7791.0
2023-01-04 10:35:00,453.94,454.13,452.77,452.77,9380.0,437.0216,437.2045,435.8952,435.8952,9380.0
2023-01-04 10:40:00,452.78,454.28,452.59,454.21,7297.0,435.9048,437.3489,435.7219,437.2815,7297.0
2023-01-04 10:45:00,454.35,455.07,454.27,454.55,11607.0,437.4163,438.1095,437.3393,437.6089,11607.0
2023-01-04 10:50:00,454.57,454.64,454.07,454.11,18368.0,437.6281,437.6955,437.1467,437.1853,18368.0
2023-01-04 10:55:00,454.1,454.4,453.9,454.28,17446.0,437.1756,437.4644,436.9831,437.3489,17446.0
2023-01-04 11:00:00,454.35,454.54,453.89,453.9,8419.0,437.4163,437.5992,436.9735,436.9831,8419.0
2023-01-04 11:05:00,454.03,454.58,453.5,454.4,14343.0,437.1082,437.6377,436.598,437.4644,14343.0
2023-01-04 11:10:00,454.22,455.13,454.22,455.02,6534.0,437.2912,438.1672,437.2912,438.0613,6534.0
2023-01-04 11:15:00,455.11,455.45,454.44,454.44,12281.0,438.148,438.4753,437.503,437.503,12281.0
2023-01-04 11:20:00,454.36,454.52,454.07,454.22,4232.0,437.4259,437.58,437.1467,437.2912,4232.0
2023-01-04 11:25:00,454.17,454.97,453.93,454.85,6620.0,437.243,438.0132,437.012,437.8977,6620.0
2023-01-04 11:30:00,454.85,456.43,454.85,456.43,19799.0,437.8977,439.4188,437.8977,439.4188,19799.0
2023-01-04 11:35:00,456.56,458.2,456.56,458.08,21804.0,439.5439,441.1228,439.5439,441.0073,21804.0
2023-01-04 11:40:00,458.07,458.4,457.67,457.77,12021.0,440.9977,441.3154,440.6126,440.7088,12021.0
2023-01-04 11:45:00,457.69,457.97,457.32,457.83,6730.0,440.6318,440.9014,440.2756,440.7666,6730.0
2023-01-04 11:50:00,457.87,458.61,457.77,458.53,13581.0,440.8051,441.5175,440.7088,441.4405,13581.0
2023-01-04 11:55:00,458.53,459.08,458.43,458.61,6743.0,441.4405,441.97,441.3442,441.5175,6743.0
2023-01-04 12:00:00,458.66,458.9,458.42,458.65,5221.0,441.5657,441.7967,441.3346,441.556,5221.0
2023-01-04 12:05:00,458.41,458.41,457.92,457.97,2782.0,441.325,441.325,440.8533,440.9014,2782.0
2023-01-04 12:10:00,457.98,458.4,457.97,458.0,11590.0,440.911,441.3154,440.9014,440.9303,11590.0
2023-01-04 12:15:00,458.12,458.62,458.06,458.54,5456.0,441.0458,441.5272,440.988,441.4501,5456.0
2023-01-04 12:20:00,458.5,458.72,458.11,458.62,10269.0,441.4116,441.6234,441.0362,441.5272,10269.0
2023-01-04 12:25:00,458.52,458.68,458.28,458.56,3119.0,441.4309,441.5849,441.1998,441.4694,3119.0
2023-01-04 12:30:00,458.42,459.1,458.25,459.05,7029.0,441.3346,441.9893,441.171,441.9411,7029.0
2023-01-04 12:35:00,459.0,459.38,458.72,459.38,3594.0,441.893,442.2588,441.6234,442.2588,3594.0
2023-01-04 12:40:00,459.36,459.49,459.15,459.47,3729.0,442.2396,442.3647,442.0374,442.3455,3729.0
2023-01-04 12:45:00,459.51,459.51,458.22,458.31,4833.0,442.384,442.384,441.1421,441.2287,4833.0
2023-01-04 12:50:00,458.4,458.5,457.64,457.88,2459.0,441.3154,441.4116,440.5837,440.8147,2459.0
2023-01-04 12:55:00,457.75,457.75,456.85,456.85,6622.0,440.6896,440.6896,439.8231,439.8231,6622.0
2023-01-04 13:00:00,456.86,456.98,456.05,456.83,5405.0,439.8328,439.9483,439.0529,439.8039,5405.0
2023-01-04 13:05:00,456.8,457.42,456.66,457.42,4776.0,439.775,440.3719,439.6402,440.3719,4776.0
2023-01-04 13:10:00,457.39,457.68,457.38,457.51,3179.0,440.343,440.6222,440.3334,440.4585,3179.0
2023-01-04 13:15:00,457.64,458.45,457.64,458.45,5207.0,440.5837,441.3635,440.5837,441.3635,5207.0
2023-01-04 13:20:00,458.26,458.44,458.1,458.44,1851.0,441.1806,441.3539,441.0265,441.3539,1851.0
2023-01-04 13:25:00,458.44,458.44,457.87,457.99,6395.0,441.3539,441.3539,440.8051,440.9206,6395.0
2023-01-04 13:30:00,457.86,458.08,457.48,457.74,3641.0,440.7955,441.0073,440.4297,440.68,3641.0
2023-01-04 13:35:00,457.9,458.58,457.84,458.26,7742.0,440.834,441.4887,440.7762,441.1806,7742.0
2023-01-04 13:40:00,458.33,458.47,457.98,458.09,9854.0,441.248,441.3828,440.911,441.0169,9854.0
2023-01-04 13:45:00,458.1,458.13,457.42,457.62,4812.0,441.0265,441.0554,440.3719,440.5644,4812.0
2023-01-04 13:50:00,457.78,457.87,457.57,457.65,3145.0,440.7185,440.8051,440.5163,440.5933,3145.0
2023-01-04 13:55:00,457.56,457.83,456.41,457.52,8733.0,440.5067,440.7666,439.3995,440.4682,8733.0
2023-01-04 14:00:00,457.44,458.93,455.77,456.51,14530.0,440.3911,441.8256,438.7834,439.4958,14530.0
2023-01-04 14:05:00,456.6,457.56,455.37,455.38,8810.0,439.5824,440.5067,438.3983,438.4079,8810.0
2023-01-04 14:10:00,455.72,456.33,455.38,455.95,5350.0,438.7352,439.3225,438.4079,438.9567,5350.0
2023-01-04 14:15:00,456.18,457.33,456.1,457.13,7281.0,439.1781,440.2852,439.1011,440.0927,7281.0
2023-01-04 14:20:00,457.12,457.18,455.19,455.2,12304.0,440.0831,440.1408,438.225,438.2346,12304.0
2023-01-04 14:25:00,455.07,455.13,453.0,453.35,7490.0,438.1095,438.1672,436.1166,436.4536,7490.0
2023-01-04 14:30:00,453.17,454.14,452.99,453.86,9824.0,436.2803,437.2141,436.107,436.9446,9824.0
2023-01-04 14:35:00,454.02,454.13,453.58,453.9,3092.0,437.0986,437.2045,436.675,436.9831,3092.0
2023-01-04 14:40:00,453.79,454.52,453.55,453.79,9970.0,436.8772,437.58,436.6461,436.8772,9970.0
2023-01-04 14:45:00,453.88,454.48,453.59,454.1,5318.0,436.9638,437.5415,436.6846,437.1756,5318.0
2023-01-04 14:50:00,453.85,454.48,453.42,454.23,8877.0,436.9349,437.5415,436.521,437.3008,8877.0
2023-01-04 14:55:00,454.48,455.63,454.48,455.28,13756.0,437.5415,438.6486,437.5415,438.3116,13756.0
2023-01-04 15:00:00,455.51,456.3,455.23,456.3,5542.0,438.5331,439.2936,438.2635,439.2936,5542.0
2023-01-04 15:05:00,456.38,456.38,455.29,455.68,8321.0,439.3706,439.3706,438.3213,438.6967,8321.0
2023-01-04 15:10:00,455.63,455.73,455.15,455.65,5325.0,438.6486,438.7449,438.1865,438.6679,5325.0
2023-01-04 15:15:00,455.66,456.2,455.66,455.85,6504.0,438.6775,439.1974,438.6775,438.8604,6504.0
2023-01-04 15:20:00,456.0,456.02,454.99,455.4,8418.0,439.0048,439.0241,438.0325,438.4272,8418.0
2023-01-04 15:25:00,455.39,455.57,454.63,455.04,13213.0,438.4175,438.5908,437.6859,438.0806,13213.0
2023-01-04 15:30:00,454.84,455.16,454.6,454.91,9200.0,437.888,438.1961,437.657,437.9554,9200.0
2023-01-04 15:35:00,454.77,454.77,453.81,454.29,12883.0,437.8207,437.8207,436.8964,437.3585,12883.0
2023-01-04 15:40:00,454.21,454.28,453.57,453.95,13073.0,437.2815,437.3489,436.6654,437.0312,13073.0
2023-01-04 15:45:00,453.91,455.04,453.68,455.03,12247.0,436.9927,438.0806,436.7713,438.071,12247.0
2023-01-04 15:50:00,455.01,455.69,454.86,455.62,24812.0,438.0517,438.7064,437.9073,438.639,24812.0
2023-01-04 15:55:00,455.7,457.2,455.62,456.67,72590.0,438.716,440.1601,438.639,439.6498,72590.0
2023-01-05 09:30:00,454.54,456.43,453.16,453.46,36523.0,437.5992,439.4188,436.2707,436.5595,36523.0
2023-01-05 09:35:00,454.02,454.1,452.78,452.78,12181.0,437.0986,437.1756,435.9048,435.9048,12181.0
2023-01-05 09:40:00,452.33,454.31,451.72,454.19,17745.0,435.4716,437.3778,434.8843,437.2623,17745.0
2023-01-05 09:45:00,453.99,454.12,452.75,452.9,23444.0,437.0697,437.1949,435.8759,436.0203,23444.0
2023-01-05 09:50:00,452.72,453.88,452.72,453.88,9601.0,435.8471,436.9638,435.8471,436.9638,9601.0
2023-01-05 09:55:00,454.0,454.23,452.97,453.6,8343.0,437.0794,437.3008,436.0877,436.6943,8343.0
2023-01-05 10:00:00,453.65,454.27,453.19,453.89,5642.0,436.7424,437.3393,436.2995,436.9735,5642.0
2023-01-05 10:05:00,453.72,456.24,453.72,455.18,8614.0,436.8098,439.2359,436.8098,438.2154,8614.0
2023-01-05 10:10:00,455.15,456.14,454.7,455.15,4668.0,438.1865,439.1396,437.7533,438.1865,4668.0
2023-01-05 10:15:00,455.2,455.21,453.56,453.83,7025.0,438.2346,438.2443,436.6558,436.9157,7025.0
2023-01-05 10:20:00,453.74,453.76,452.68,452.85,5466.0,436.829,436.8483,435.8085,435.9722,5466.0
2023-01-05 10:25:00,452.97,453.62,452.69,453.29,6263.0,436.0877,436.7135,435.8182,436.3958,6263.0
2023-01-05 10:30:00,453.3,453.46,452.27,452.4,18415.0,436.4054,436.5595,435.4138,435.539,18415.0
2023-01-05 10:35:00,452.56,453.04,452.2,452.97,8602.0,435.693,436.1551,435.3464,436.0877,8602.0
2023-01-05 10:40:00,453.0,454.01,452.54,453.75,7508.0,436.1166,437.089,435.6738,436.8387,7508.0
2023-01-05 10:45:00,453.8,453.87,452.77,452.89,9039.0,436.8868,436.9542,435.8952,436.0107,9039.0
2023-01-05 10:50:00,452.87,452.97,452.0,452.39,20010.0,435.9915,436.0877,435.1539,435.5294,20010.0
2023-01-05 10:55:00,452.53,452.86,452.33,452.48,3727.0,435.6641,435.9818,435.4716,435.616,3727.0
2023-01-05 11:00:00,452.62,453.53,452.41,453.53,4207.0,435.7508,436.6269,435.5486,436.6269,4207.0
2023-01-05 11:05:00,453.5,453.84,453.18,453.36,5680.0,436.598,436.9253,436.2899,436.4632,5680.0
2023-01-05 11:10:00,453.56,454.17,453.25,453.42,8136.0,436.6558,437.243,436.3573,436.521,8136.0
2023-01-05 11:15:00,453.45,453.98,453.26,453.27,5857.0,436.5499,437.0601,436.3669,436.3766,5857.0
2023-01-05 11:20:00,453.3,453.34,452.78,452.79,42482.0,436.4054,436.444,435.9048,435.9144,42482.0
2023-01-05 11:25:00,452.92,452.99,452.47,452.78,6262.0,436.0396,436.107,435.6064,435.9048,6262.0
2023-01-05 11:30:00,452.91,453.26,452.66,452.72,3750.0,436.03,436.3669,435.7893,435.8471,3750.0
2023-01-05 11:35:00,452.61,452.99,452.0,452.05,5515.0,435.7412,436.107,435.1539,435.202,5515.0
2023-01-05 11:40:00,452.05,452.69,451.77,452.68,6455.0,435.202,435.8182,434.9325,435.8085,6455.0
2023-01-05 11:45:00,452.56,452.98,452.56,452.93,3369.0,435.693,436.0974,435.693,436.0492,3369.0
2023-01-05 11:50:00,452.94,453.02,452.15,452.15,8933.0,436.0589,436.1359,435.2983,435.2983,8933.0
2023-01-05 11:55:00,452.15,452.26,451.73,451.84,5829.0,435.2983,435.4042,434.894,434.9999,5829.0
2023-01-05 12:00:00,452.09,452.69,452.09,452.61,3455.0,435.2405,435.8182,435.2405,435.7412,3455.0
2023-01-05 12:05:00,452.63,452.91,452.47,452.75,3178.0,435.7604,436.03,435.6064,435.8759,3178.0
2023-01-05 12:10:00,452.75,452.81,451.8,451.8,7514.0,435.8759,435.9337,434.9613,434.9613,7514.0
2023-01-05 12:15:00,451.78,452.15,451.24,451.24,9255.0,434.9421,435.2983,434.4222,434.4222,9255.0
2023-01-05 12:20:00,451.18,452.12,451.17,451.93,6436.0,434.3645,435.2694,434.3548,435.0865,6436.0
2023-01-05 12:25:00,451.9,451.96,451.46,451.65,5625.0,435.0576,435.1154,434.634,434.8169,5625.0
2023-01-05 12:30:00,451.58,452.64,451.46,452.39,4818.0,434.7495,435.77,434.634,435.5294,4818.0
2023-01-05 12:35:00,452.43,452.49,451.58,451.7,8722.0,435.5679,435.6256,434.7495,434.8651,8722.0
2023-01-05 12:40:00,451.69,451.69,451.36,451.6,5523.0,434.8554,434.8554,434.5377,434.7688,5523.0
2023-01-05 12:45:00,451.55,451.91,451.42,451.7,3096.0,434.7207,435.0672,434.5955,434.8651,3096.0
2023-01-05 12:50:00,451.81,451.86,451.05,451.05,9367.0,434.971,435.0191,434.2393,434.2393,9367.0
2023-01-05 12:55:00,451.05,451.3,450.81,451.13,5931.0,434.2393,434.48,434.0082,434.3163,5931.0
2023-01-05 13:00:00,451.1,451.24,450.7,450.84,6085.0,434.2874,434.4222,433.9023,434.0371,6085.0
2023-01-05 13:05:00,450.88,451.35,450.85,451.19,7615.0,434.0756,434.5281,434.0468,434.3741,7615.0
2023-01-05 13:10:00,451.21,451.22,450.38,450.38,10936.0,434.3933,434.403,433.5943,433.5943,10936.0
2023-01-05 13:15:00,450.41,450.6,450.0,450.0,18297.0,433.6232,433.8061,433.2284,433.2284,18297.0
2023-01-05 13:20:00,450.07,452.5,450.07,452.44,10146.0,433.2958,435.6353,433.2958,435.5775,10146.0
2023-01-05 13:25:00,452.23,452.86,452.04,452.04,14205.0,435.3753,435.9818,435.1924,435.1924,14205.0
2023-01-05 13:30:00,452.15,453.01,452.05,452.53,9895.0,435.2983,436.1262,435.202,435.6641,9895.0
2023-01-05 13:35:00,452.65,452.86,452.09,452.44,11296.0,435.7797,435.9818,435.2405,435.5775,11296.0
2023-01-05 13:40:00,452.28,452.65,451.58,451.66,11070.0,435.4235,435.7797,434.7495,434.8266,11070.0
2023-01-05 13:45:00,451.78,452.4,451.41,451.98,10889.0,434.9421,435.539,434.5859,435.1346,10889.0
2023-01-05 13:50:00,451.83,452.19,451.7,451.71,5224.0,434.9902,435.3368,434.8651,434.8747,5224.0
2023-01-05 13:55:00,451.66,451.93,451.47,451.65,4090.0,434.8266,435.0865,434.6436,434.8169,4090.0
2023-01-05 14:00:00,451.61,452.26,451.61,451.9,5802.0,434.7784,435.4042,434.7784,435.0576,5802.0
2023-01-05 14:05:00,452.12,452.24,451.92,452.2,2216.0,435.2694,435.3849,435.0769,435.3464,2216.0
2023-01-05 14:10:00,452.23,452.23,451.16,451.25,3932.0,435.3753,435.3753,434.3452,434.4318,3932.0
2023-01-05 14:15:00,451.25,451.62,451.15,451.42,5864.0,434.4318,434.7881,434.3356,434.5955,5864.0
2023-01-05 14:20:00,451.42,451.47,450.91,451.09,9491.0,434.5955,434.6436,434.1045,434.2778,9491.0
2023-01-05 14:25:00,451.09,451.21,450.85,450.99,10168.0,434.2778,434.3933,434.0468,434.1815,10168.0
2023-01-05 14:30:00,451.03,451.23,450.95,451.13,5699.0,434.22,434.4126,434.143,434.3163,5699.0
2023-01-05 14:35:00,451.02,452.41,451.0,452.4,9322.0,434.2104,435.5486,434.1912,435.539,9322.0
2023-01-05 14:40:00,452.51,452.52,452.11,452.24,4940.0,435.6449,435.6545,435.2598,435.3849,4940.0
2023-01-05 14:45:00,452.24,452.74,452.08,452.41,5341.0,435.3849,435.8663,435.2309,435.5486,5341.0
2023-01-05 14:50:00,452.42,452.67,452.19,452.38,8880.0,435.5582,435.7989,435.3368,435.5197,8880.0
2023-01-05 14:55:00,452.38,452.63,451.62,451.62,7172.0,435.5197,435.7604,434.7881,434.7881,7172.0
2023-01-05 15:00:00,451.58,451.58,450.56,450.65,17230.0,434.7495,434.7495,433.7676,433.8542,17230.0
2023-01-05 15:05:00,450.61,450.85,450.41,450.62,13041.0,433.8157,434.0468,433.6232,433.8253,13041.0
2023-01-05 15:10:00,450.68,450.83,450.36,450.81,8016.0,433.8831,434.0275,433.575,434.0082,8016.0
2023-01-05 15:15:00,450.9,451.17,450.81,450.93,7669.0,434.0949,434.3548,434.0082,434.1238,7669.0
2023-01-05 15:20:00,450.9,450.94,450.5,450.51,10920.0,434.0949,434.1334,433.7098,433.7194,10920.0
2023-01-05 15:25:00,450.5,450.64,450.16,450.56,12754.0,433.7098,433.8446,433.3825,433.7676,12754.0
2023-01-05 15:30:00,450.55,450.58,450.0,450.47,13490.0,433.7579,433.7868,433.2284,433.6809,13490.0
2023-01-05 15:35:00,450.47,450.82,450.37,450.53,9498.0,433.6809,434.0179,433.5846,433.7387,9498.0
2023-01-05 15:40:00,450.48,450.67,450.12,450.24,17935.0,433.6905,433.8735,433.344,433.4595,17935.0
2023-01-05 15:45:00,450.31,450.95,450.18,450.31,14392.0,433.5269,434.143,433.4017,433.5269,14392.0
2023-01-05 15:50:00,450.25,450.28,449.62,450.0,37575.0,433.4691,433.498,432.8626,433.2284,37575.0
2023-01-05 15:55:00,450.04,450.52,450.04,450.2,52550.0,433.2669,433.7291,433.2669,433.421,52550.0
2023-01-06 09:30:00,463.0,474.32,462.22,473.08,284835.0,445.7439,456.642,444.993,455.4482,284835.0
2023-01-06 09:35:00,472.9,475.57,472.11,472.4,129035.0,455.2749,457.8454,454.5144,454.7936,129035.0
2023-01-06 09:40:00,472.72,474.68,472.05,473.49,116383.0,455.1017,456.9886,454.4566,455.843,116383.0
2023-01-06 09:45:00,473.46,474.86,472.42,473.64,108097.0,455.8141,457.1619,454.8128,455.9874,108097.0
2023-01-06 09:50:00,473.74,477.75,472.9,477.73,132001.0,456.0836,459.9442,455.2749,459.9249,132001.0
2023-01-06 09:55:00,477.61,478.19,476.04,477.8,94230.0,459.8094,460.3678,458.2979,459.9923,94230.0
2023-01-06 10:00:00,478.0,479.91,477.34,477.75,113942.0,460.1849,462.0237,459.5495,459.9442,113942.0
2023-01-06 10:05:00,477.66,479.88,477.66,479.5,53416.0,459.8575,461.9948,459.8575,461.629,53416.0
2023-01-06 10:10:00,479.48,480.87,479.08,479.53,89686.0,461.6097,462.9479,461.2246,461.6578,89686.0
2023-01-06 10:15:00,479.51,482.48,479.51,482.05,87284.0,461.6386,464.4979,461.6386,464.0839,87284.0
2023-01-06 10:20:00,482.13,482.29,479.98,480.04,58719.0,464.1609,464.315,462.0911,462.1488,58719.0
2023-01-06 10:25:00,480.16,480.25,478.01,479.05,53713.0,462.2644,462.351,460.1945,461.1957,53713.0
2023-01-06 10:30:00,479.23,481.8,479.2,481.73,46244.0,461.369,463.8432,461.3401,463.7759,46244.0
2023-01-06 10:35:00,481.62,483.58,481.54,483.39,90849.0,463.67,465.5569,463.5929,465.374,90849.0
2023-01-06 10:40:00,483.33,483.55,481.8,481.8,46017.0,465.3162,465.528,463.8432,463.8432,46017.0
2023-01-06 10:45:00,481.6,482.36,481.3,482.07,49323.0,463.6507,464.3824,463.3619,464.1032,49323.0
2023-01-06 10:50:00,482.05,482.1,481.11,481.75,18186.0,464.0839,464.1321,463.179,463.7951,18186.0
2023-01-06 10:55:00,481.58,482.18,480.83,481.7,31211.0,463.6314,464.2091,462.9094,463.747,31211.0
2023-01-06 11:00:00,482.0,482.16,481.48,482.0,11476.0,464.0358,464.1898,463.5352,464.0358,11476.0
2023-01-06 11:05:00,482.02,482.2,481.27,481.31,29290.0,464.055,464.2283,463.333,463.3715,29290.0
2023-01-06 11:10:00,481.46,481.82,480.44,480.68,15663.0,463.5159,463.8625,462.5339,462.765,15663.0
2023-01-06 11:15:00,480.7,481.54,480.5,481.02,17109.0,462.7842,463.5929,462.5917,463.0923,17109.0
2023-01-06 11:20:00,481.15,482.49,481.15,482.49,16337.0,463.2175,464.5075,463.2175,464.5075,16337.0
2023-01-06 11:25:00,482.25,482.25,481.02,481.6,13286.0,464.2765,464.2765,463.0923,463.6507,13286.0
2023-01-06 11:30:00,481.6,481.73,480.81,481.52,24526.0,463.6507,463.7759,462.8901,463.5737,24526.0
2023-01-06 11:35:00,481.64,481.89,480.5,480.93,15354.0,463.6892,463.9299,462.5917,463.0057,15354.0
2023-01-06 11:40:00,481.23,481.26,480.08,480.31,14131.0,463.2945,463.3234,462.1873,462.4088,14131.0
2023-01-06 11:45:00,480.31,481.14,480.0,480.8,14788.0,462.4088,463.2078,462.1103,462.8805,14788.0
2023-01-06 11:50:00,480.92,481.45,480.68,480.87,21346.0,462.996,463.5063,462.765,462.9479,21346.0
2023-01-06 11:55:00,480.9,481.09,480.54,480.62,8269.0,462.9768,463.1597,462.6302,462.7072,8269.0
2023-01-06 12:00:00,480.71,481.05,480.2,480.61,18148.0,462.7939,463.1212,462.3029,462.6976,18148.0
2023-01-06 12:05:00,480.51,481.0,480.32,480.36,13277.0,462.6013,463.0731,462.4184,462.4569,13277.0
2023-01-06 12:10:00,480.46,480.56,479.5,479.5,15060.0,462.5532,462.6495,461.629,461.629,15060.0
2023-01-06 12:15:00,479.59,479.64,479.14,479.34,12581.0,461.7156,461.7637,461.2824,461.4749,12581.0
2023-01-06 12:20:00,479.34,479.72,479.22,479.34,33918.0,461.4749,461.8408,461.3594,461.4749,33918.0
2023-01-06 12:25:00,479.41,480.18,479.41,480.08,19773.0,461.5423,462.2836,461.5423,462.1873,19773.0
2023-01-06 12:30:00,480.09,480.44,479.69,479.94,22242.0,462.197,462.5339,461.8119,462.0526,22242.0
2023-01-06 12:35:00,479.87,480.1,479.41,480.03,12485.0,461.9852,462.2066,461.5423,462.1392,12485.0
2023-01-06 12:40:00,479.87,480.03,478.88,479.0,15179.0,461.9852,462.1392,461.0321,461.1476,15179.0
2023-01-06 12:45:00,479.1,480.03,479.07,479.72,13234.0,461.2439,462.1392,461.215,461.8408,13234.0
2023-01-06 12:50:00,479.73,479.82,479.12,479.12,7582.0,461.8504,461.937,461.2631,461.2631,7582.0
2023-01-06 12:55:00,479.22,479.71,478.95,479.71,9656.0,461.3594,461.8311,461.0995,461.8311,9656.0
2023-01-06 13:00:00,479.63,480.16,479.56,480.0,12198.0,461.7541,462.2644,461.6867,462.1103,12198.0
2023-01-06 13:05:00,480.11,480.75,480.11,480.64,15538.0,462.2162,462.8324,462.2162,462.7265,15538.0
2023-01-06 13:10:00,480.63,480.99,480.18,480.25,20086.0,462.7168,463.0634,462.2836,462.351,20086.0
2023-01-06 13:15:00,480.34,480.5,479.84,480.0,11182.0,462.4377,462.5917,461.9563,462.1103,11182.0
2023-01-06 13:20:00,480.13,480.71,479.94,480.64,9170.0,462.2355,462.7939,462.0526,462.7265,9170.0
2023-01-06 13:25:00,480.56,480.92,480.25,480.25,7222.0,462.6495,462.996,462.351,462.351,7222.0
2023-01-06 13:30:00,480.24,480.3,479.87,480.08,18820.0,462.3414,462.3991,461.9852,462.1873,18820.0
2023-01-06 13:35:00,480.1,480.2,479.59,479.97,15223.0,462.2066,462.3029,461.7156,462.0814,15223.0
2023-01-06 13:40:00,479.97,480.7,479.94,480.05,9331.0,462.0814,462.7842,462.0526,462.1585,9331.0
2023-01-06 13:45:00,480.05,480.29,479.91,479.98,11766.0,462.1585,462.3895,462.0237,462.0911,11766.0
2023-01-06 13:50:00,479.98,480.76,479.8,480.61,12575.0,462.0911,462.842,461.9178,462.6976,12575.0
2023-01-06 13:55:00,480.67,481.0,480.55,480.84,23129.0,462.7554,463.0731,462.6398,462.919,23129.0
2023-01-06 14:00:00,480.88,481.5,480.77,481.3,17000.0,462.9575,463.5544,462.8516,463.3619,17000.0
2023-01-06 14:05:00,481.32,481.64,481.15,481.5,13643.0,463.3811,463.6892,463.2175,463.5544,13643.0
2023-01-06 14:10:00,481.54,482.75,481.54,482.62,16530.0,463.5929,464.7578,463.5929,464.6327,16530.0
2023-01-06 14:15:00,482.64,482.92,482.44,482.44,16392.0,464.6519,464.9215,464.4594,464.4594,16392.0
2023-01-06 14:20:00,482.41,482.71,481.82,481.9,27610.0,464.4305,464.7193,463.8625,463.9395,27610.0
2023-01-06 14:25:00,481.93,481.98,481.22,481.73,17755.0,463.9684,464.0165,463.2849,463.7759,17755.0
2023-01-06 14:30:00,481.78,482.69,481.78,482.45,10423.0,463.824,464.7001,463.824,464.469,10423.0
2023-01-06 14:35:00,482.39,482.73,482.28,482.65,13635.0,464.4113,464.7386,464.3054,464.6616,13635.0
2023-01-06 14:40:00,482.57,482.58,481.84,481.94,12444.0,464.5845,464.5942,463.8818,463.978,12444.0
2023-01-06 14:45:00,481.88,482.1,481.5,481.73,12684.0,463.9203,464.1321,463.5544,463.7759,12684.0
2023-01-06 14:50:00,481.69,481.81,481.49,481.74,21660.0,463.7373,463.8529,463.5448,463.7855,21660.0
2023-01-06 14:55:00,481.82,481.92,481.52,481.65,16694.0,463.8625,463.9588,463.5737,463.6988,16694.0
2023-01-06 15:00:00,481.6,482.8,481.5,482.67,18140.0,463.6507,464.806,463.5544,464.6808,18140.0
2023-01-06 15:05:00,482.72,483.93,482.68,483.93,43354.0,464.729,465.8939,464.6904,465.8939,43354.0
2023-01-06 15:10:00,483.92,484.17,483.31,483.95,28738.0,465.8842,466.1249,465.297,465.9131,28738.0
2023-01-06 15:15:00,483.99,484.42,483.51,483.6,22029.0,465.9516,466.3656,465.4895,465.5762,22029.0
2023-01-06 15:20:00,483.67,483.74,482.9,483.2,25011.0,465.6435,465.7109,464.9022,465.1911,25011.0
2023-01-06 15:25:00,483.25,483.39,482.81,483.17,15609.0,465.2392,465.374,464.8156,465.1622,15609.0
2023-01-06 15:30:00,483.21,484.22,483.16,483.68,25967.0,465.2007,466.173,465.1526,465.6532,25967.0
2023-01-06 15:35:00,483.6,484.05,483.59,484.04,24185.0,465.5762,466.0094,465.5665,465.9998,24185.0
2023-01-06 15:40:00,484.02,484.19,483.89,483.89,28275.0,465.9805,466.1442,465.8553,465.8553,28275.0
2023-01-06 15:45:00,483.88,484.29,483.2,483.2,44136.0,465.8457,466.2404,465.1911,465.1911,44136.0
2023-01-06 15:50:00,482.64,483.23,482.4,482.85,62700.0,464.6519,465.2199,464.4209,464.8541,62700.0
2023-01-06 15:55:00,482.87,483.34,482.46,482.72,112065.0,464.8734,465.3258,464.4786,464.729,112065.0
2023-01-09 09:30:00,483.22,483.38,480.85,482.64,85327.0,465.2103,465.3644,462.9286,464.6519,85327.0
2023-01-09 09:35:00,482.83,483.87,481.2,483.8,15797.0,464.8349,465.8361,463.2656,465.7687,15797.0
2023-01-09 09:40:00,483.79,484.8,483.45,484.68,20578.0,465.7591,466.7314,465.4317,466.6159,20578.0
2023-01-09 09:45:00,484.68,484.86,484.28,484.65,18178.0,466.6159,466.7892,466.2308,466.587,18178.0
2023-01-09 09:50:00,484.78,485.19,484.18,484.74,31850.0,466.7122,467.1069,466.1345,466.6737,31850.0
2023-01-09 09:55:00,484.83,485.27,484.28,484.58,20219.0,466.7603,467.1839,466.2308,466.5196,20219.0
2023-01-09 10:00:00,484.73,484.96,483.59,484.25,18897.0,466.664,466.8855,465.5665,466.2019,18897.0
2023-01-09 10:05:00,484.26,484.5,483.05,483.06,10684.0,466.2116,466.4426,465.0467,465.0563,10684.0
2023-01-09 10:10:00,483.23,483.49,482.03,482.23,9610.0,465.2199,465.4703,464.0647,464.2572,9610.0
2023-01-09 10:15:00,482.22,482.42,480.53,480.9,21305.0,464.2476,464.4401,462.6206,462.9768,21305.0
2023-01-09 10:20:00,481.05,481.2,479.99,480.05,19410.0,463.1212,463.2656,462.1007,462.1585,19410.0
2023-01-09 10:25:00,480.17,480.64,480.15,480.26,12264.0,462.274,462.7265,462.2547,462.3606,12264.0
2023-01-09 10:30:00,480.45,482.54,480.29,482.41,9095.0,462.5436,464.5557,462.3895,464.4305,9095.0
2023-01-09 10:35:00,482.54,482.96,482.37,482.74,8270.0,464.5557,464.96,464.392,464.7482,8270.0
2023-01-09 10:40:00,482.89,483.25,482.11,482.38,12503.0,464.8926,465.2392,464.1417,464.4016,12503.0
2023-01-09 10:45:00,482.43,483.8,482.42,483.8,8465.0,464.4498,465.7687,464.4401,465.7687,8465.0
2023-01-09 10:50:00,483.9,484.14,483.3,483.66,29656.0,465.865,466.096,465.2873,465.6339,29656.0
2023-01-09 10:55:00,483.78,484.27,483.72,483.9,15872.0,465.7494,466.2212,465.6917,465.865,15872.0
2023-01-09 11:00:00,483.9,484.86,483.86,484.86,11555.0,465.865,466.7892,465.8265,466.7892,11555.0
2023-01-09 11:05:00,484.79,484.85,484.2,484.44,6984.0,466.7218,466.7796,466.1538,466.3848,6984.0
2023-01-09 11:10:00,484.3,484.79,484.21,484.61,7615.0,466.2501,466.7218,466.1634,466.5485,7615.0
2023-01-09 11:15:00,484.69,484.95,484.39,484.69,11038.0,466.6255,466.8758,466.3367,466.6255,11038.0
2023-01-09 11:20:00,484.8,486.34,484.8,486.08,18844.0,466.7314,468.214,466.7314,467.9637,18844.0
2023-01-09 11:25:00,486.06,486.76,485.95,486.3,14863.0,467.9445,468.6184,467.8386,468.1755,14863.0
2023-01-09 11:30:00,486.3,486.35,484.95,485.28,12400.0,468.1755,468.2237,466.8758,467.1935,12400.0
2023-01-09 11:35:00,485.14,485.46,484.76,484.79,10731.0,467.0588,467.3668,466.6929,466.7218,10731.0
2023-01-09 11:40:00,484.89,485.51,484.76,485.4,6046.0,466.8181,467.415,466.6929,467.3091,6046.0
2023-01-09 11:45:00,485.53,485.65,485.11,485.27,10388.0,467.4342,467.5498,467.0299,467.1839,10388.0
2023-01-09 11:50:00,485.38,486.53,485.22,486.53,7213.0,467.2898,468.397,467.1358,468.397,7213.0
2023-01-09 11:55:00,486.4,486.4,485.47,485.47,3742.0,468.2718,468.2718,467.3765,467.3765,3742.0
2023-01-09 12:00:00,485.48,486.12,485.47,485.96,6877.0,467.3861,468.0022,467.3765,467.8482,6877.0
2023-01-09 12:05:00,486.04,486.32,485.78,486.25,5032.0,467.9252,468.1948,467.6749,468.1274,5032.0
2023-01-09 12:10:00,486.29,486.41,486.12,486.12,5490.0,468.1659,468.2814,468.0022,468.0022,5490.0
2023-01-09 12:15:00,486.19,486.28,485.62,485.63,2642.0,468.0696,468.1563,467.5209,467.5305,2642.0
2023-01-09 12:20:00,485.64,486.15,485.62,486.0,5664.0,467.5401,468.0311,467.5209,467.8867,5664.0
2023-01-09 12:25:00,485.85,486.26,485.62,486.16,5692.0,467.7423,468.137,467.5209,468.0407,5692.0
2023-01-09 12:30:00,486.1,486.26,486.06,486.12,5366.0,467.983,468.137,467.9445,468.0022,5366.0
2023-01-09 12:35:00,486.12,486.12,485.42,485.53,7559.0,468.0022,468.0022,467.3283,467.4342,7559.0
2023-01-09 12:40:00,485.39,485.67,485.17,485.67,7010.0,467.2994,467.569,467.0876,467.569,7010.0
2023-01-09 12:45:00,485.55,486.3,485.54,485.78,11289.0,467.4535,468.1755,467.4439,467.6749,11289.0
2023-01-09 12:50:00,485.77,486.16,485.76,486.16,8882.0,467.6653,468.0407,467.6557,468.0407,8882.0
2023-01-09 12:55:00,486.15,486.15,485.67,485.72,4353.0,468.0311,468.0311,467.569,467.6171,4353.0
2023-01-09 13:00:00,485.78,486.4,485.78,486.23,7332.0,467.6749,468.2718,467.6749,468.1081,7332.0
2023-01-09 13:05:00,486.3,486.59,485.79,486.41,9951.0,468.1755,468.4547,467.6845,468.2814,9951.0
2023-01-09 13:10:00,486.31,486.52,485.75,486.46,6914.0,468.1852,468.3873,467.646,468.3296,6914.0
2023-01-09 13:15:00,486.46,486.59,486.22,486.46,5494.0,468.3296,468.4547,468.0985,468.3296,5494.0
2023-01-09 13:20:00,486.39,486.87,486.11,486.82,10343.0,468.2622,468.7243,467.9926,468.6761,10343.0
2023-01-09 13:25:00,486.59,486.59,486.09,486.42,6175.0,468.4547,468.4547,467.9734,468.2911,6175.0
2023-01-09 13:30:00,486.38,486.38,485.73,485.86,6999.0,468.2525,468.2525,467.6268,467.7519,6999.0
2023-01-09 13:35:00,485.83,485.83,484.24,484.24,22403.0,467.723,467.723,466.1923,466.1923,22403.0
2023-01-09 13:40:00,484.31,484.36,482.91,482.94,12215.0,466.2597,466.3078,464.9119,464.9408,12215.0
2023-01-09 13:45:00,482.82,482.95,482.13,482.77,10099.0,464.8252,464.9504,464.1609,464.7771,10099.0
2023-01-09 13:50:00,482.7,482.89,482.33,482.81,22702.0,464.7097,464.8926,464.3535,464.8156,22702.0
2023-01-09 13:55:00,482.77,483.06,482.49,482.65,12280.0,464.7771,465.0563,464.5075,464.6616,12280.0
2023-01-09 14:00:00,482.78,483.68,482.72,483.51,3472.0,464.7867,465.6532,464.729,465.4895,3472.0
2023-01-09 14:05:00,483.46,483.46,481.8,482.5,24180.0,465.4414,465.4414,463.8432,464.5172,24180.0
2023-01-09 14:10:00,482.57,482.95,481.88,482.0,6321.0,464.5845,464.9504,463.9203,464.0358,6321.0
2023-01-09 14:15:00,481.87,482.0,481.55,481.67,3868.0,463.9106,464.0358,463.6026,463.7181,3868.0
2023-01-09 14:20:00,481.63,482.23,481.46,481.97,6241.0,463.6796,464.2572,463.5159,464.0069,6241.0
2023-01-09 14:25:00,482.02,482.13,481.47,481.88,6820.0,464.055,464.1609,463.5255,463.9203,6820.0
2023-01-09 14:30:00,481.52,481.98,481.13,481.38,7531.0,463.5737,464.0165,463.1982,463.4389,7531.0
2023-01-09 14:35:00,481.46,481.49,480.77,481.04,10327.0,463.5159,463.5448,462.8516,463.1116,10327.0
2023-01-09 14:40:00,481.0,481.38,480.64,480.88,7008.0,463.0731,463.4389,462.7265,462.9575,7008.0
2023-01-09 14:45:00,480.95,481.22,480.17,480.22,8881.0,463.0249,463.2849,462.274,462.3221,8881.0
2023-01-09 14:50:00,480.2,480.24,479.94,480.0,9610.0,462.3029,462.3414,462.0526,462.1103,9610.0
2023-01-09 14:55:00,479.91,480.25,478.7,478.7,14744.0,462.0237,462.351,460.8588,460.8588,14744.0
2023-01-09 15:00:00,478.54,479.31,478.5,479.31,9177.0,460.7047,461.446,460.6662,461.446,9177.0
2023-01-09 15:05:00,479.47,479.75,479.37,479.5,10743.0,461.6001,461.8696,461.5038,461.629,10743.0
2023-01-09 15:10:00,479.58,479.6,478.73,478.73,8646.0,461.706,461.7252,460.8877,460.8877,8646.0
2023-01-09 15:15:00,478.85,479.92,478.64,479.92,11057.0,461.0032,462.0333,460.801,462.0333,11057.0
2023-01-09 15:20:00,479.84,480.59,479.63,479.63,8258.0,461.9563,462.6783,461.7541,461.7541,8258.0
2023-01-09 15:25:00,479.63,480.17,479.51,479.94,8612.0,461.7541,462.274,461.6386,462.0526,8612.0
2023-01-09 15:30:00,479.78,479.82,478.95,479.65,11586.0,461.8985,461.937,461.0995,461.7734,11586.0
2023-01-09 15:35:00,479.59,479.59,479.04,479.31,8769.0,461.7156,461.7156,461.1861,461.446,8769.0
2023-01-09 15:40:00,479.35,479.78,479.01,479.78,15932.0,461.4846,461.8985,461.1572,461.8985,15932.0
2023-01-09 15:45:00,479.78,479.78,478.39,478.85,18420.0,461.8985,461.8985,460.5603,461.0032,18420.0
2023-01-09 15:50:00,478.9,479.31,478.39,479.13,33711.0,461.0513,461.446,460.5603,461.2728,33711.0
2023-01-09 15:55:00,478.75,478.98,478.14,478.66,67796.0,460.9069,461.1283,460.3197,460.8203,67796.0
2023-01-10 09:30:00,476.83,479.8,475.48,479.48,43213.0,459.0585,461.9178,457.7588,461.6097,43213.0
2023-01-10 09:35:00,479.37,479.37,477.3,477.9,17602.0,461.5038,461.5038,459.511,460.0886,17602.0
2023-01-10 09:40:00,478.0,478.46,476.56,477.43,9703.0,460.1849,460.6277,458.7985,459.6361,9703.0
2023-01-10 09:45:00,477.56,477.91,476.38,477.4,9467.0,459.7613,460.0982,458.6252,459.6072,9467.0
2023-01-10 09:50:00,477.33,478.29,476.25,478.29,15501.0,459.5398,460.4641,458.5001,460.4641,15501.0
2023-01-10 09:55:00,477.99,479.03,477.98,478.92,8531.0,460.1752,461.1765,460.1656,461.0706,8531.0
2023-01-10 10:00:00,478.87,479.75,478.6,479.32,15996.0,461.0224,461.8696,460.7625,461.4557,15996.0
2023-01-10 10:05:00,479.44,479.95,478.97,479.46,5210.0,461.5712,462.0622,461.1187,461.5905,5210.0
2023-01-10 10:10:00,479.54,481.9,479.45,481.0,16216.0,461.6675,463.9395,461.5808,463.0731,16216.0
2023-01-10 10:15:00,481.21,481.34,480.44,480.44,12455.0,463.2752,463.4004,462.5339,462.5339,12455.0
2023-01-10 10:20:00,480.57,481.12,479.66,480.99,8863.0,462.6591,463.1886,461.783,463.0634,8863.0
2023-01-10 10:25:00,481.09,481.97,480.78,481.08,24906.0,463.1597,464.0069,462.8613,463.1501,24906.0
2023-01-10 10:30:00,481.0,481.0,479.37,479.87,22599.0,463.0731,463.0731,461.5038,461.9852,22599.0
2023-01-10 10:35:00,480.03,480.29,479.04,479.68,10526.0,462.1392,462.3895,461.1861,461.8023,10526.0
2023-01-10 10:40:00,480.01,480.14,478.12,478.51,11491.0,462.12,462.2451,460.3004,460.6759,11491.0
2023-01-10 10:45:00,478.43,479.37,478.23,479.26,9623.0,460.5988,461.5038,460.4063,461.3979,9623.0
2023-01-10 10:50:00,479.08,480.22,479.07,480.06,7407.0,461.2246,462.3221,461.215,462.1681,7407.0
2023-01-10 10:55:00,480.04,481.0,479.62,480.92,11749.0,462.1488,463.0731,461.7445,462.996,11749.0
2023-01-10 11:00:00,480.91,481.32,480.8,481.32,7056.0,462.9864,463.3811,462.8805,463.3811,7056.0
2023-01-10 11:05:00,481.33,481.35,480.44,480.44,8046.0,463.3908,463.41,462.5339,462.5339,8046.0
2023-01-10 11:10:00,480.31,480.51,479.62,479.99,8070.0,462.4088,462.6013,461.7445,462.1007,8070.0
2023-01-10 11:15:00,479.9,480.44,479.49,479.98,5926.0,462.0141,462.5339,461.6193,462.0911,5926.0
2023-01-10 11:20:00,480.13,480.36,479.33,479.99,7373.0,462.2355,462.4569,461.4653,462.1007,7373.0
2023-01-10 11:25:00,479.79,479.79,478.6,478.95,7532.0,461.9082,461.9082,460.7625,461.0995,7532.0
2023-01-10 11:30:00,479.19,479.19,478.27,478.61,3127.0,461.3305,461.3305,460.4448,460.7721,3127.0
2023-01-10 11:35:00,478.79,479.0,478.39,478.43,3703.0,460.9454,461.1476,460.5603,460.5988,3703.0
2023-01-10 11:40:00,478.64,478.92,478.51,478.76,3038.0,460.801,461.0706,460.6759,460.9165,3038.0
2023-01-10 11:45:00,478.76,479.21,478.41,478.98,7358.0,460.9165,461.3498,460.5796,461.1283,7358.0
2023-01-10 11:50:00,479.02,479.38,479.02,479.31,3250.0,461.1669,461.5134,461.1669,461.446,3250.0
2023-01-10 11:55:00,479.26,479.41,478.96,479.35,4519.0,461.3979,461.5423,461.1091,461.4846,4519.0
2023-01-10 12:00:00,479.15,479.19,478.31,478.36,4074.0,461.292,461.3305,460.4833,460.5315,4074.0
2023-01-10 12:05:00,478.54,479.06,478.34,479.06,2818.0,460.7047,461.2054,460.5122,461.2054,2818.0
2023-01-10 12:10:00,479.09,479.81,478.9,479.79,7636.0,461.2342,461.9274,461.0513,461.9082,7636.0
2023-01-10 12:15:00,479.74,479.78,478.67,478.79,5881.0,461.86,461.8985,460.8299,460.9454,5881.0
2023-01-10 12:20:00,478.65,479.12,478.52,479.11,4019.0,460.8106,461.2631,460.6855,461.2535,4019.0
2023-01-10 12:25:00,479.05,479.17,478.88,478.92,2956.0,461.1957,461.3113,461.0321,461.0706,2956.0
2023-01-10 12:30:00,479.15,479.31,478.93,478.94,1827.0,461.292,461.446,461.0802,461.0898,1827.0
2023-01-10 12:35:00,479.18,480.24,479.17,480.24,2704.0,461.3209,462.3414,461.3113,462.3414,2704.0
2023-01-10 12:40:00,480.22,480.22,479.65,479.66,2396.0,462.3221,462.3221,461.7734,461.783,2396.0
2023-01-10 12:45:00,479.66,479.92,479.41,479.78,3415.0,461.783,462.0333,461.5423,461.8985,3415.0
2023-01-10 12:50:00,479.66,479.98,479.43,479.43,3328.0,461.783,462.0911,461.5616,461.5616,3328.0
2023-01-10 12:55:00,479.52,479.92,479.43,479.79,4082.0,461.6482,462.0333,461.5616,461.9082,4082.0
2023-01-10 13:00:00,479.74,479.92,479.35,479.66,4720.0,461.86,462.0333,461.4846,461.783,4720.0
2023-01-10 13:05:00,479.38,480.12,479.38,479.89,3771.0,461.5134,462.2259,461.5134,462.0044,3771.0
2023-01-10 13:10:00,480.11,480.25,479.8,480.01,5404.0,462.2162,462.351,461.9178,462.12,5404.0
2023-01-10 13:15:00,480.04,480.17,479.66,479.95,8745.0,462.1488,462.274,461.783,462.0622,8745.0
2023-01-10 13:20:00,479.82,479.97,479.71,479.97,816.0,461.937,462.0814,461.8311,462.0814,816.0
2023-01-10 13:25:00,479.93,480.47,479.93,480.47,2601.0,462.0429,462.5628,462.0429,462.5628,2601.0
2023-01-10 13:30:00,480.26,480.97,480.26,480.84,7024.0,462.3606,463.0442,462.3606,462.919,7024.0
2023-01-10 13:35:00,480.84,481.59,480.83,481.39,11896.0,462.919,463.6411,462.9094,463.4485,11896.0
2023-01-10 13:40:00,481.41,481.66,481.21,481.22,8306.0,463.4678,463.7085,463.2752,463.2849,8306.0
2023-01-10 13:45:00,481.12,481.33,480.79,481.19,7671.0,463.1886,463.3908,462.8709,463.256,7671.0
2023-01-10 13:50:00,481.27,481.27,480.74,480.75,4318.0,463.333,463.333,462.8227,462.8324,4318.0
2023-01-10 13:55:00,480.74,481.14,480.45,481.04,5246.0,462.8227,463.2078,462.5436,463.1116,5246.0
2023-01-10 14:00:00,481.17,481.55,481.16,481.25,5528.0,463.2367,463.6026,463.2271,463.3137,5528.0
2023-01-10 14:05:00,481.1,481.8,481.0,481.61,9720.0,463.1693,463.8432,463.0731,463.6603,9720.0
2023-01-10 14:10:00,481.7,481.7,481.0,481.13,9041.0,463.747,463.747,463.0731,463.1982,9041.0
2023-01-10 14:15:00,481.07,481.4,481.05,481.39,1734.0,463.1404,463.4581,463.1212,463.4485,1734.0
2023-01-10 14:20:00,481.46,481.64,480.5,480.76,4596.0,463.5159,463.6892,462.5917,462.842,4596.0
2023-01-10 14:25:00,480.83,481.2,480.67,481.14,3523.0,462.9094,463.2656,462.7554,463.2078,3523.0
2023-01-10 14:30:00,481.17,481.35,480.84,481.3,4299.0,463.2367,463.41,462.919,463.3619,4299.0
2023-01-10 14:35:00,481.3,481.41,480.8,480.82,3897.0,463.3619,463.4678,462.8805,462.8998,3897.0
2023-01-10 14:40:00,480.84,480.97,480.58,480.67,2722.0,462.919,463.0442,462.6687,462.7554,2722.0
2023-01-10 14:45:00,480.47,480.82,480.13,480.75,3855.0,462.5628,462.8998,462.2355,462.8324,3855.0
2023-01-10 14:50:00,480.68,480.68,480.23,480.28,2845.0,462.765,462.765,462.3318,462.3799,2845.0
2023-01-10 14:55:00,480.44,480.6,480.19,480.31,5118.0,462.5339,462.688,462.2932,462.4088,5118.0
2023-01-10 15:00:00,480.55,480.58,479.89,480.0,4208.0,462.6398,462.6687,462.0044,462.1103,4208.0
2023-01-10 15:05:00,479.85,480.15,479.55,480.12,3610.0,461.9659,462.2547,461.6771,462.2259,3610.0
2023-01-10 15:10:00,480.06,480.8,479.84,480.79,5066.0,462.1681,462.8805,461.9563,462.8709,5066.0
2023-01-10 15:15:00,480.92,481.54,480.92,481.42,2656.0,462.996,463.5929,462.996,463.4774,2656.0
2023-01-10 15:20:00,481.5,481.5,481.1,481.27,5143.0,463.5544,463.5544,463.1693,463.333,5143.0
2023-01-10 15:25:00,481.24,482.09,481.23,481.72,11352.0,463.3041,464.1224,463.2945,463.7662,11352.0
2023-01-10 15:30:00,481.75,481.92,481.37,481.92,7443.0,463.7951,463.9588,463.4293,463.9588,7443.0
2023-01-10 15:35:00,481.96,481.98,481.49,481.64,5112.0,463.9973,464.0165,463.5448,463.6892,5112.0
2023-01-10 15:40:00,481.8,481.81,481.43,481.73,6417.0,463.8432,463.8529,463.487,463.7759,6417.0
2023-01-10 15:45:00,481.73,481.94,481.11,481.19,9511.0,463.7759,463.978,463.179,463.256,9511.0
2023-01-10 15:50:00,481.23,481.75,481.02,481.3,33718.0,463.2945,463.7951,463.0923,463.3619,33718.0
2023-01-10 15:55:00,481.12,481.61,481.02,481.44,64368.0,463.1886,463.6603,463.0923,463.4967,64368.0
2023-01-11 09:30:00,480.33,483.22,479.11,482.72,55327.0,462.428,465.2103,461.2535,464.729,55327.0
2023-01-11 09:35:00,483.2,483.99,482.56,482.79,16229.0,465.1911,465.9516,464.5749,464.7963,16229.0
2023-01-11 09:40:00,483.0,483.75,483.0,483.18,7317.0,464.9985,465.7206,464.9985,465.1718,7317.0
2023-01-11 09:45:00,483.1,483.43,481.83,481.83,5810.0,465.0948,465.4125,463.8721,463.8721,5810.0
2023-01-11 09:50:00,481.85,481.98,480.04,480.46,16743.0,463.8914,464.0165,462.1488,462.5532,16743.0
2023-01-11 09:55:00,480.57,481.21,479.93,480.66,22055.0,462.6591,463.2752,462.0429,462.7457,22055.0
2023-01-11 10:00:00,480.65,481.0,480.5,480.8,4756.0,462.7361,463.0731,462.5917,462.8805,4756.0
2023-01-11 10:05:00,480.97,482.22,480.97,482.21,10298.0,463.0442,464.2476,463.0442,464.238,10298.0
2023-01-11 10:10:00,482.2,482.6,481.63,481.63,7825.0,464.2283,464.6134,463.6796,463.6796,7825.0
2023-01-11 10:15:00,481.63,482.26,481.36,482.24,6320.0,463.6796,464.2861,463.4196,464.2668,6320.0
2023-01-11 10:20:00,482.01,482.14,481.35,481.55,8182.0,464.0454,464.1706,463.41,463.6026,8182.0
2023-01-11 10:25:00,481.24,481.35,480.86,481.24,6191.0,463.3041,463.41,462.9383,463.3041,6191.0
2023-01-11 10:30:00,481.34,481.34,480.4,480.5,5629.0,463.4004,463.4004,462.4954,462.5917,5629.0
2023-01-11 10:35:00,480.39,481.03,480.29,480.83,4696.0,462.4858,463.1019,462.3895,462.9094,4696.0
2023-01-11 10:40:00,480.83,481.45,480.83,481.45,8293.0,462.9094,463.5063,462.9094,463.5063,8293.0
2023-01-11 10:45:00,481.64,482.27,481.23,481.72,6181.0,463.6892,464.2957,463.2945,463.7662,6181.0
2023-01-11 10:50:00,481.54,481.54,480.13,480.13,3599.0,463.5929,463.5929,462.2355,462.2355,3599.0
2023-01-11 10:55:00,480.54,480.81,480.14,480.36,7774.0,462.6302,462.8901,462.2451,462.4569,7774.0
2023-01-11 11:00:00,480.75,480.75,480.05,480.37,8545.0,462.8324,462.8324,462.1585,462.4665,8545.0
2023-01-11 11:05:00,480.41,481.08,480.32,480.74,4084.0,462.505,463.1501,462.4184,462.8227,4084.0
2023-01-11 11:10:00,480.65,481.55,480.65,481.43,5434.0,462.7361,463.6026,462.7361,463.487,5434.0
2023-01-11 11:15:00,481.57,482.0,481.5,481.65,6971.0,463.6218,464.0358,463.5544,463.6988,6971.0
2023-01-11 11:20:00,481.53,482.27,481.53,481.83,6697.0,463.5833,464.2957,463.5833,463.8721,6697.0
2023-01-11 11:25:00,481.75,482.28,481.7,482.2,3747.0,463.7951,464.3054,463.747,464.2283,3747.0
2023-01-11 11:30:00,482.15,482.24,481.37,481.37,6750.0,464.1802,464.2668,463.4293,463.4293,6750.0
2023-01-11 11:35:00,481.24,481.28,480.36,480.37,3177.0,463.3041,463.3426,462.4569,462.4665,3177.0
2023-01-11 11:40:00,480.39,480.67,480.02,480.12,4711.0,462.4858,462.7554,462.1296,462.2259,4711.0
2023-01-11 11:45:00,480.24,480.98,480.07,480.97,10817.0,462.3414,463.0538,462.1777,463.0442,10817.0
2023-01-11 11:50:00,481.04,481.05,480.53,480.88,4538.0,463.1116,463.1212,462.6206,462.9575,4538.0
2023-01-11 11:55:00,481.1,481.33,480.94,481.05,3509.0,463.1693,463.3908,463.0153,463.1212,3509.0
2023-01-11 12:00:00,481.05,481.35,480.86,480.88,1917.0,463.1212,463.41,462.9383,462.9575,1917.0
2023-01-11 12:05:00,480.99,481.61,480.98,481.46,4409.0,463.0634,463.6603,463.0538,463.5159,4409.0
2023-01-11 12:10:00,481.5,482.28,481.5,482.1,5897.0,463.5544,464.3054,463.5544,464.1321,5897.0
2023-01-11 12:15:00,481.98,482.23,481.92,482.08,5327.0,464.0165,464.2572,463.9588,464.1128,5327.0
2023-01-11 12:20:00,481.88,482.5,481.81,482.25,5116.0,463.9203,464.5172,463.8529,464.2765,5116.0
2023-01-11 12:25:00,482.27,482.38,481.75,482.38,6444.0,464.2957,464.4016,463.7951,464.4016,6444.0
2023-01-11 12:30:00,482.43,482.58,481.91,481.99,5684.0,464.4498,464.5942,463.9491,464.0262,5684.0
2023-01-11 12:35:00,481.87,481.96,481.74,481.89,6298.0,463.9106,463.9973,463.7855,463.9299,6298.0
2023-01-11 12:40:00,481.74,481.84,481.29,481.36,4400.0,463.7855,463.8818,463.3522,463.4196,4400.0
2023-01-11 12:45:00,481.38,481.88,481.34,481.88,2200.0,463.4389,463.9203,463.4004,463.9203,2200.0
2023-01-11 12:50:00,481.81,481.98,481.51,481.61,3983.0,463.8529,464.0165,463.5641,463.6603,3983.0
2023-01-11 12:55:00,481.58,481.64,481.29,481.5,1773.0,463.6314,463.6892,463.3522,463.5544,1773.0
2023-01-11 13:00:00,481.61,482.08,481.6,481.94,4142.0,463.6603,464.1128,463.6507,463.978,4142.0
2023-01-11 13:05:00,482.02,482.03,481.52,481.64,3892.0,464.055,464.0647,463.5737,463.6892,3892.0
2023-01-11 13:10:00,481.64,482.0,481.53,481.85,4005.0,463.6892,464.0358,463.5833,463.8914,4005.0
2023-01-11 13:15:00,481.63,481.66,480.57,481.13,5244.0,463.6796,463.7085,462.6591,463.1982,5244.0
2023-01-11 13:20:00,481.0,481.0,480.48,480.69,2448.0,463.0731,463.0731,462.5724,462.7746,2448.0
2023-01-11 13:25:00,480.71,481.04,480.52,480.79,5093.0,462.7939,463.1116,462.6109,462.8709,5093.0
2023-01-11 13:30:00,480.92,481.32,480.9,481.16,4142.0,462.996,463.3811,462.9768,463.2271,4142.0
2023-01-11 13:35:00,481.17,481.31,481.09,481.31,2034.0,463.2367,463.3715,463.1597,463.3715,2034.0
2023-01-11 13:40:00,481.41,482.03,481.35,481.74,5399.0,463.4678,464.0647,463.41,463.7855,5399.0
2023-01-11 13:45:00,481.53,481.53,481.07,481.08,3930.0,463.5833,463.5833,463.1404,463.1501,3930.0
2023-01-11 13:50:00,481.02,481.02,480.4,480.57,5740.0,463.0923,463.0923,462.4954,462.6591,5740.0
2023-01-11 13:55:00,480.62,480.9,480.44,480.6,4006.0,462.7072,462.9768,462.5339,462.688,4006.0
2023-01-11 14:00:00,480.63,480.88,480.1,480.13,4315.0,462.7168,462.9575,462.2066,462.2355,4315.0
2023-01-11 14:05:00,480.22,480.65,479.87,480.65,10109.0,462.3221,462.7361,461.9852,462.7361,10109.0
2023-01-11 14:10:00,480.7,481.21,480.65,480.97,4905.0,462.7842,463.2752,462.7361,463.0442,4905.0
2023-01-11 14:15:00,480.95,481.8,480.95,481.8,4087.0,463.0249,463.8432,463.0249,463.8432,4087.0
2023-01-11 14:20:00,481.92,482.0,481.76,481.96,4963.0,463.9588,464.0358,463.8047,463.9973,4963.0
2023-01-11 14:25:00,481.87,482.17,481.87,481.94,4751.0,463.9106,464.1995,463.9106,463.978,4751.0
2023-01-11 14:30:00,481.9,482.3,481.61,482.02,5100.0,463.9395,464.3246,463.6603,464.055,5100.0
2023-01-11 14:35:00,482.0,482.59,481.99,482.55,5165.0,464.0358,464.6038,464.0262,464.5653,5165.0
2023-01-11 14:40:00,482.49,482.89,482.39,482.74,5047.0,464.5075,464.8926,464.4113,464.7482,5047.0
2023-01-11 14:45:00,482.79,483.04,482.63,482.63,5291.0,464.7963,465.037,464.6423,464.6423,5291.0
2023-01-11 14:50:00,482.59,482.75,482.44,482.63,2683.0,464.6038,464.7578,464.4594,464.6423,2683.0
2023-01-11 14:55:00,482.75,483.08,482.7,482.74,6575.0,464.7578,465.0755,464.7097,464.7482,6575.0
2023-01-11 15:00:00,483.06,483.44,482.88,483.16,5925.0,465.0563,465.4221,464.883,465.1526,5925.0
2023-01-11 15:05:00,483.1,483.14,482.86,483.04,4326.0,465.0948,465.1333,464.8637,465.037,4326.0
2023-01-11 15:10:00,482.94,483.52,482.9,483.18,11628.0,464.9408,465.4991,464.9022,465.1718,11628.0
2023-01-11 15:15:00,483.16,483.99,483.07,483.9,6906.0,465.1526,465.9516,465.0659,465.865,6906.0
2023-01-11 15:20:00,483.96,484.4,483.96,484.05,9999.0,465.9227,466.3463,465.9227,466.0094,9999.0
2023-01-11 15:25:00,484.14,484.46,483.75,483.77,3898.0,466.096,466.4041,465.7206,465.7398,3898.0
2023-01-11 15:30:00,483.71,483.72,483.43,483.49,8253.0,465.6821,465.6917,465.4125,465.4703,8253.0
2023-01-11 15:35:00,483.43,483.52,482.94,483.11,6428.0,465.4125,465.4991,464.9408,465.1044,6428.0
2023-01-11 15:40:00,483.11,483.6,483.09,483.47,7841.0,465.1044,465.5762,465.0852,465.451,7841.0
2023-01-11 15:45:00,483.58,483.63,483.29,483.43,11781.0,465.5569,465.605,465.2777,465.4125,11781.0
2023-01-11 15:50:00,483.34,483.98,483.07,483.78,21717.0,465.3258,465.942,465.0659,465.7494,21717.0
2023-01-11 15:55:00,483.84,484.52,483.78,484.33,69472.0,465.8072,466.4619,465.7494,466.2789,69472.0
2023-01-12 09:30:00,484.99,485.0,481.68,483.6,51849.0,466.9144,466.924,463.7277,465.5762,51849.0
2023-01-12 09:35:00,483.27,484.38,482.65,483.48,24943.0,465.2585,466.3271,464.6616,465.4606,24943.0
2023-01-12 09:40:00,483.85,483.85,482.1,482.3,10427.0,465.8168,465.8168,464.1321,464.3246,10427.0
2023-01-12 09:45:00,482.21,482.32,481.01,481.16,13501.0,464.238,464.3439,463.0827,463.2271,13501.0
2023-01-12 09:50:00,481.12,481.54,480.7,481.2,8919.0,463.1886,463.5929,462.7842,463.2656,8919.0
2023-01-12 09:55:00,481.09,482.83,481.09,482.31,12904.0,463.1597,464.8349,463.1597,464.3342,12904.0
2023-01-12 10:00:00,482.07,482.95,481.68,482.08,8065.0,464.1032,464.9504,463.7277,464.1128,8065.0
2023-01-12 10:05:00,481.96,482.24,480.41,481.33,10715.0,463.9973,464.2668,462.505,463.3908,10715.0
2023-01-12 10:10:00,481.32,484.34,481.32,483.9,20528.0,463.3811,466.2886,463.3811,465.865,20528.0
2023-01-12 10:15:00,483.73,484.57,483.13,483.58,6647.0,465.7013,466.51,465.1237,465.5569,6647.0
2023-01-12 10:20:00,483.72,483.92,482.74,483.37,10207.0,465.6917,465.8842,464.7482,465.3547,10207.0
2023-01-12 10:25:00,483.47,484.02,482.44,483.3,9369.0,465.451,465.9805,464.4594,465.2873,9369.0
2023-01-12 10:30:00,482.86,483.07,481.92,482.92,5651.0,464.8637,465.0659,463.9588,464.9215,5651.0
2023-01-12 10:35:00,482.98,483.59,482.82,483.59,10306.0,464.9793,465.5665,464.8252,465.5665,10306.0
2023-01-12 10:40:00,483.5,483.58,480.8,481.01,13847.0,465.4799,465.5569,462.8805,463.0827,13847.0
2023-01-12 10:45:00,481.14,481.51,480.32,480.73,8816.0,463.2078,463.5641,462.4184,462.8131,8816.0
2023-01-12 10:50:00,480.6,481.33,480.1,481.14,9686.0,462.688,463.3908,462.2066,463.2078,9686.0
2023-01-12 10:55:00,481.2,482.23,480.64,481.46,18740.0,463.2656,464.2572,462.7265,463.5159,18740.0
2023-01-12 11:00:00,480.89,480.89,479.87,480.53,11707.0,462.9672,462.9672,461.9852,462.6206,11707.0
2023-01-12 11:05:00,481.0,481.34,480.31,480.46,2590.0,463.0731,463.4004,462.4088,462.5532,2590.0
2023-01-12 11:10:00,480.46,480.79,479.88,480.5,4843.0,462.5532,462.8709,461.9948,462.5917,4843.0
2023-01-12 11:15:00,480.79,481.24,480.53,480.53,9924.0,462.8709,463.3041,462.6206,462.6206,9924.0
2023-01-12 11:20:00,480.61,480.88,480.35,480.76,4201.0,462.6976,462.9575,462.4473,462.842,4201.0
2023-01-12 11:25:00,480.88,480.88,479.27,480.09,12361.0,462.9575,462.9575,461.4075,462.197,12361.0
2023-01-12 11:30:00,480.04,480.04,479.14,479.54,7649.0,462.1488,462.1488,461.2824,461.6675,7649.0
2023-01-12 11:35:00,479.53,480.23,479.53,479.98,3109.0,461.6578,462.3318,461.6578,462.0911,3109.0
2023-01-12 11:40:00,480.15,480.94,480.12,480.94,3853.0,462.2547,463.0153,462.2259,463.0153,3853.0
2023-01-12 11:45:00,480.87,481.18,480.11,480.2,10341.0,462.9479,463.2463,462.2162,462.3029,10341.0
2023-01-12 11:50:00,480.28,480.97,480.14,480.41,5098.0,462.3799,463.0442,462.2451,462.505,5098.0
2023-01-12 11:55:00,480.49,481.65,480.47,481.47,9471.0,462.5821,463.6988,462.5628,463.5255,9471.0
2023-01-12 12:00:00,481.34,481.48,480.8,480.98,5747.0,463.4004,463.5352,462.8805,463.0538,5747.0
2023-01-12 12:05:00,480.84,481.36,480.61,481.36,6119.0,462.919,463.4196,462.6976,463.4196,6119.0
2023-01-12 12:10:00,481.22,481.54,481.16,481.2,4369.0,463.2849,463.5929,463.2271,463.2656,4369.0
2023-01-12 12:15:00,481.05,481.92,481.05,481.78,6355.0,463.1212,463.9588,463.1212,463.824,6355.0
2023-01-12 12:20:00,481.87,482.07,481.36,481.61,6908.0,463.9106,464.1032,463.4196,463.6603,6908.0
2023-01-12 12:25:00,481.64,482.12,481.4,482.0,4654.0,463.6892,464.1513,463.4581,464.0358,4654.0
2023-01-12 12:30:00,482.17,482.19,481.9,482.13,9996.0,464.1995,464.2187,463.9395,464.1609,9996.0
2023-01-12 12:35:00,482.08,482.26,481.7,481.7,7866.0,464.1128,464.2861,463.747,463.747,7866.0
2023-01-12 12:40:00,481.61,481.69,481.21,481.28,7835.0,463.6603,463.7373,463.2752,463.3426,7835.0
2023-01-12 12:45:00,481.27,481.76,481.24,481.33,3895.0,463.333,463.8047,463.3041,463.3908,3895.0
2023-01-12 12:50:00,481.38,481.69,481.38,481.41,2315.0,463.4389,463.7373,463.4389,463.4678,2315.0
2023-01-12 12:55:00,481.39,481.57,481.13,481.13,6386.0,463.4485,463.6218,463.1982,463.1982,6386.0
2023-01-12 13:00:00,481.1,481.58,481.0,481.39,9130.0,463.1693,463.6314,463.0731,463.4485,9130.0
2023-01-12 13:05:00,481.4,481.47,481.05,481.2,4183.0,463.4581,463.5255,463.1212,463.2656,4183.0
2023-01-12 13:10:00,481.22,481.48,480.93,481.47,5651.0,463.2849,463.5352,463.0057,463.5255,5651.0
2023-01-12 13:15:00,481.6,481.87,481.55,481.7,3917.0,463.6507,463.9106,463.6026,463.747,3917.0
2023-01-12 13:20:00,481.43,481.69,481.13,481.23,3653.0,463.487,463.7373,463.1982,463.2945,3653.0
2023-01-12 13:25:00,480.92,481.13,479.08,479.18,16423.0,462.996,463.1982,461.2246,461.3209,16423.0
2023-01-12 13:30:00,479.15,479.84,478.75,479.44,11974.0,461.292,461.9563,460.9069,461.5712,11974.0
2023-01-12 13:35:00,479.43,479.93,479.34,479.82,5877.0,461.5616,462.0429,461.4749,461.937,5877.0
2023-01-12 13:40:00,479.52,480.22,479.32,480.18,4683.0,461.6482,462.3221,461.4557,462.2836,4683.0
2023-01-12 13:45:00,480.16,480.68,479.96,480.61,3824.0,462.2644,462.765,462.0718,462.6976,3824.0
2023-01-12 13:50:00,480.49,481.8,480.49,481.61,10531.0,462.5821,463.8432,462.5821,463.6603,10531.0
2023-01-12 13:55:00,481.57,482.2,481.57,481.84,5011.0,463.6218,464.2283,463.6218,463.8818,5011.0
2023-01-12 14:00:00,481.89,482.2,481.25,481.35,4606.0,463.9299,464.2283,463.3137,463.41,4606.0
2023-01-12 14:05:00,481.24,481.72,481.11,481.25,3193.0,463.3041,463.7662,463.179,463.3137,3193.0
2023-01-12 14:10:00,481.38,481.69,481.12,481.59,5550.0,463.4389,463.7373,463.1886,463.6411,5550.0
2023-01-12 14:15:00,481.7,481.7,481.15,481.3,2714.0,463.747,463.747,463.2175,463.3619,2714.0
2023-01-12 14:20:00,481.31,481.7,480.86,481.23,5994.0,463.3715,463.747,462.9383,463.2945,5994.0
2023-01-12 14:25:00,481.5,481.58,481.08,481.41,4284.0,463.5544,463.6314,463.1501,463.4678,4284.0
2023-01-12 14:30:00,481.28,482.29,481.26,482.18,10339.0,463.3426,464.315,463.3234,464.2091,10339.0
2023-01-12 14:35:00,482.28,482.38,481.81,482.35,8494.0,464.3054,464.4016,463.8529,464.3727,8494.0
2023-01-12 14:40:00,482.37,482.59,481.88,482.24,7300.0,464.392,464.6038,463.9203,464.2668,7300.0
2023-01-12 14:45:00,482.24,482.56,482.15,482.41,14364.0,464.2668,464.5749,464.1802,464.4305,14364.0
2023-01-12 14:50:00,482.22,482.23,481.3,481.45,4450.0,464.2476,464.2572,463.3619,463.5063,4450.0
2023-01-12 14:55:00,481.56,481.58,481.17,481.38,9474.0,463.6122,463.6314,463.2367,463.4389,9474.0
2023-01-12 15:00:00,481.25,481.79,481.09,481.45,4620.0,463.3137,463.8336,463.1597,463.5063,4620.0
2023-01-12 15:05:00,481.48,481.59,480.86,480.86,5992.0,463.5352,463.6411,462.9383,462.9383,5992.0
2023-01-12 15:10:00,480.93,481.11,480.61,480.98,8117.0,463.0057,463.179,462.6976,463.0538,8117.0
2023-01-12 15:15:00,480.9,481.22,480.71,480.78,8089.0,462.9768,463.2849,462.7939,462.8613,8089.0
2023-01-12 15:20:00,480.89,482.0,480.75,481.83,20333.0,462.9672,464.0358,462.8324,463.8721,20333.0
2023-01-12 15:25:00,481.98,482.1,481.25,481.25,11001.0,464.0165,464.1321,463.3137,463.3137,11001.0
2023-01-12 15:30:00,481.33,482.26,481.32,482.26,14213.0,463.3908,464.2861,463.3811,464.2861,14213.0
2023-01-12 15:35:00,482.27,482.29,481.35,481.78,9174.0,464.2957,464.315,463.41,463.824,9174.0
2023-01-12 15:40:00,481.79,482.12,481.56,481.79,8686.0,463.8336,464.1513,463.6122,463.8336,8686.0
2023-01-12 15:45:00,481.84,481.92,480.6,480.94,12603.0,463.8818,463.9588,462.688,463.0153,12603.0
2023-01-12 15:50:00,480.99,481.71,480.99,481.6,20129.0,463.0634,463.7566,463.0634,463.6507,20129.0
2023-01-12 15:55:00,481.67,482.79,481.64,482.4,65859.0,463.7181,464.7963,463.6892,464.4209,65859.0
2023-01-13 09:30:00,480.89,482.48,480.44,481.92,29019.0,462.9672,464.4979,462.5339,463.9588,29019.0
2023-01-13 09:35:00,481.77,481.92,481.05,481.57,6688.0,463.8144,463.9588,463.1212,463.6218,6688.0
2023-01-13 09:40:00,482.34,482.57,481.15,481.35,2610.0,464.3631,464.5845,463.2175,463.41,2610.0
2023-01-13 09:45:00,481.13,482.51,480.58,482.04,6086.0,463.1982,464.5268,462.6687,464.0743,6086.0
2023-01-13 09:50:00,481.87,483.0,481.61,481.61,6316.0,463.9106,464.9985,463.6603,463.6603,6316.0
2023-01-13 09:55:00,481.5,481.58,480.24,480.71,7892.0,463.5544,463.6314,462.3414,462.7939,7892.0
2023-01-13 10:00:00,480.26,482.1,480.24,481.43,5630.0,462.3606,464.1321,462.3414,463.487,5630.0
2023-01-13 10:05:00,481.5,482.18,481.11,481.46,7355.0,463.5544,464.2091,463.179,463.5159,7355.0
2023-01-13 10:10:00,481.38,482.25,481.38,481.7,7999.0,463.4389,464.2765,463.4389,463.747,7999.0
2023-01-13 10:15:00,482.12,482.49,481.73,481.78,7699.0,464.1513,464.5075,463.7759,463.824,7699.0
2023-01-13 10:20:00,482.04,482.68,481.42,482.3,5757.0,464.0743,464.6904,463.4774,464.3246,5757.0
2023-01-13 10:25:00,482.53,482.76,482.08,482.76,5461.0,464.546,464.7675,464.1128,464.7675,5461.0
2023-01-13 10:30:00,482.84,482.88,481.47,481.64,6434.0,464.8445,464.883,463.5255,463.6892,6434.0
2023-01-13 10:35:00,481.7,482.04,481.64,481.83,2907.0,463.747,464.0743,463.6892,463.8721,2907.0
2023-01-13 10:40:00,481.93,482.43,481.8,481.8,5045.0,463.9684,464.4498,463.8432,463.8432,5045.0
2023-01-13 10:45:00,481.67,482.32,481.4,481.98,3172.0,463.7181,464.3439,463.4581,464.0165,3172.0
2023-01-13 10:50:00,482.04,482.04,481.62,481.63,1554.0,464.0743,464.0743,463.67,463.6796,1554.0
2023-01-13 10:55:00,481.74,482.13,481.53,481.94,4633.0,463.7855,464.1609,463.5833,463.978,4633.0
2023-01-13 11:00:00,482.03,482.03,481.23,482.0,7856.0,464.0647,464.0647,463.2945,464.0358,7856.0
2023-01-13 11:05:00,481.92,482.29,481.92,482.05,6677.0,463.9588,464.315,463.9588,464.0839,6677.0
2023-01-13 11:10:00,481.85,481.95,481.4,481.4,3559.0,463.8914,463.9877,463.4581,463.4581,3559.0
2023-01-13 11:15:00,481.3,481.54,480.95,480.96,11637.0,463.3619,463.5929,463.0249,463.0345,11637.0
2023-01-13 11:20:00,480.96,481.73,480.95,481.7,6420.0,463.0345,463.7759,463.0249,463.747,6420.0
2023-01-13 11:25:00,481.77,481.78,481.1,481.18,7854.0,463.8144,463.824,463.1693,463.2463,7854.0
2023-01-13 11:30:00,481.1,481.12,480.14,480.15,9936.0,463.1693,463.1886,462.2451,462.2547,9936.0
2023-01-13 11:35:00,480.1,480.39,480.1,480.14,7761.0,462.2066,462.4858,462.2066,462.2451,7761.0
2023-01-13 11:40:00,480.13,480.19,479.74,480.0,8934.0,462.2355,462.2932,461.86,462.1103,8934.0
2023-01-13 11:45:00,479.82,479.82,479.0,479.42,10173.0,461.937,461.937,461.1476,461.5519,10173.0
2023-01-13 11:50:00,479.71,480.53,479.67,480.52,16965.0,461.8311,462.6206,461.7926,462.6109,16965.0
2023-01-13 11:55:00,480.5,480.62,480.06,480.6,5185.0,462.5917,462.7072,462.1681,462.688,5185.0
2023-01-13 12:00:00,480.36,480.75,480.36,480.39,2160.0,462.4569,462.8324,462.4569,462.4858,2160.0
2023-01-13 12:05:00,480.36,480.75,480.34,480.75,4591.0,462.4569,462.8324,462.4377,462.8324,4591.0
2023-01-13 12:10:00,480.64,480.92,480.5,480.9,3325.0,462.7265,462.996,462.5917,462.9768,3325.0
2023-01-13 12:15:00,480.7,481.16,480.7,480.76,3468.0,462.7842,463.2271,462.7842,462.842,3468.0
2023-01-13 12:20:00,480.98,481.0,480.77,480.8,1599.0,463.0538,463.0731,462.8516,462.8805,1599.0
2023-01-13 12:25:00,480.89,481.18,480.84,481.06,4150.0,462.9672,463.2463,462.919,463.1308,4150.0
2023-01-13 12:30:00,481.01,481.01,480.72,480.73,1397.0,463.0827,463.0827,462.8035,462.8131,1397.0
2023-01-13 12:35:00,481.0,481.0,480.5,480.58,1101.0,463.0731,463.0731,462.5917,462.6687,1101.0
2023-01-13 12:40:00,480.7,481.12,480.63,481.1,2405.0,462.7842,463.1886,462.7168,463.1693,2405.0
2023-01-13 12:45:00,480.91,481.59,480.91,481.44,6389.0,462.9864,463.6411,462.9864,463.4967,6389.0
2023-01-13 12:50:00,481.42,481.45,481.13,481.24,8360.0,463.4774,463.5063,463.1982,463.3041,8360.0
2023-01-13 12:55:00,481.22,481.49,481.01,481.49,2686.0,463.2849,463.5448,463.0827,463.5448,2686.0
2023-01-13 13:00:00,481.4,481.72,481.35,481.61,3245.0,463.4581,463.7662,463.41,463.6603,3245.0
2023-01-13 13:05:00,481.3,481.35,481.23,481.35,614.0,463.3619,463.41,463.2945,463.41,614.0
2023-01-13 13:10:00,481.2,481.78,481.14,481.78,3224.0,463.2656,463.824,463.2078,463.824,3224.0
2023-01-13 13:15:00,481.67,481.71,481.25,481.7,3789.0,463.7181,463.7566,463.3137,463.747,3789.0
2023-01-13 13:20:00,481.52,481.52,481.15,481.33,1800.0,463.5737,463.5737,463.2175,463.3908,1800.0
2023-01-13 13:25:00,481.26,481.57,481.14,481.54,2830.0,463.3234,463.6218,463.2078,463.5929,2830.0
2023-01-13 13:30:00,481.6,482.32,481.6,482.16,5943.0,463.6507,464.3439,463.6507,464.1898,5943.0
2023-01-13 13:35:00,482.05,482.5,481.8,482.5,5739.0,464.0839,464.5172,463.8432,464.5172,5739.0
2023-01-13 13:40:00,482.52,482.93,482.47,482.92,5793.0,464.5364,464.9311,464.4883,464.9215,5793.0
2023-01-13 13:45:00,482.81,483.27,482.81,483.1,6217.0,464.8156,465.2585,464.8156,465.0948,6217.0
2023-01-13 13:50:00,483.01,483.23,482.87,483.07,2913.0,465.0081,465.2199,464.8734,465.0659,2913.0
2023-01-13 13:55:00,483.05,483.15,482.85,483.1,4065.0,465.0467,465.1429,464.8541,465.0948,4065.0
2023-01-13 14:00:00,483.11,483.26,482.73,482.78,3307.0,465.1044,465.2488,464.7386,464.7867,3307.0
2023-01-13 14:05:00,482.81,482.89,482.51,482.6,5534.0,464.8156,464.8926,464.5268,464.6134,5534.0
2023-01-13 14:10:00,482.7,483.0,482.7,482.92,6663.0,464.7097,464.9985,464.7097,464.9215,6663.0
2023-01-13 14:15:00,483.0,483.55,482.95,483.48,2989.0,464.9985,465.528,464.9504,465.4606,2989.0
2023-01-13 14:20:00,483.42,483.5,482.89,482.97,3221.0,465.4029,465.4799,464.8926,464.9696,3221.0
2023-01-13 14:25:00,482.9,483.33,482.9,483.16,3525.0,464.9022,465.3162,464.9022,465.1526,3525.0
2023-01-13 14:30:00,483.22,483.41,482.85,482.91,3099.0,465.2103,465.3932,464.8541,464.9119,3099.0
2023-01-13 14:35:00,482.86,483.22,482.45,483.15,10239.0,464.8637,465.2103,464.469,465.1429,10239.0
2023-01-13 14:40:00,483.21,483.22,482.84,482.99,5750.0,465.2007,465.2103,464.8445,464.9889,5750.0
2023-01-13 14:45:00,483.0,483.28,482.78,483.01,9959.0,464.9985,465.2681,464.7867,465.0081,9959.0
2023-01-13 14:50:00,482.97,482.98,482.57,482.57,2469.0,464.9696,464.9793,464.5845,464.5845,2469.0
2023-01-13 14:55:00,482.54,482.84,482.54,482.8,5351.0,464.5557,464.8445,464.5557,464.806,5351.0
2023-01-13 15:00:00,482.76,483.29,482.64,483.06,12513.0,464.7675,465.2777,464.6519,465.0563,12513.0
2023-01-13 15:05:00,483.06,483.07,482.79,483.01,3522.0,465.0563,465.0659,464.7963,465.0081,3522.0
2023-01-13 15:10:00,483.02,483.1,482.76,482.91,7554.0,465.0178,465.0948,464.7675,464.9119,7554.0
2023-01-13 15:15:00,482.76,483.14,482.57,483.13,7655.0,464.7675,465.1333,464.5845,465.1237,7655.0
2023-01-13 15:20:00,483.19,483.82,483.19,483.6,6489.0,465.1814,465.788,465.1814,465.5762,6489.0
2023-01-13 15:25:00,483.53,483.73,483.39,483.58,5514.0,465.5088,465.7013,465.374,465.5569,5514.0
2023-01-13 15:30:00,483.54,484.11,483.48,484.06,6651.0,465.5184,466.0671,465.4606,466.019,6651.0
2023-01-13 15:35:00,484.06,484.86,484.03,484.86,10351.0,466.019,466.7892,465.9901,466.7892,10351.0
2023-01-13 15:40:00,484.84,485.23,484.56,485.12,25468.0,466.7699,467.1454,466.5004,467.0395,25468.0
2023-01-13 15:45:00,485.03,485.11,484.22,484.61,12809.0,466.9529,467.0299,466.173,466.5485,12809.0
2023-01-13 15:50:00,484.69,484.93,484.31,484.79,22432.0,466.6255,466.8566,466.2597,466.7218,22432.0
2023-01-13 15:55:00,484.9,485.59,484.88,485.24,59922.0,466.8277,467.492,466.8084,467.155,59922.0
2023-01-17 09:30:00,485.13,487.63,484.8,486.53,55552.0,467.0491,469.456,466.7314,468.397,55552.0
2023-01-17 09:35:00,486.48,487.51,486.2,486.49,9626.0,468.3488,469.3404,468.0793,468.3584,9626.0
2023-01-17 09:40:00,486.98,489.2,486.59,488.14,14316.0,468.8302,470.9674,468.4547,469.9469,14316.0
2023-01-17 09:45:00,488.71,490.15,488.52,490.04,15516.0,470.4957,471.882,470.3128,471.7761,15516.0
2023-01-17 09:50:00,490.09,490.15,489.2,489.46,7373.0,471.8243,471.882,470.9674,471.2178,7373.0
2023-01-17 09:55:00,489.88,490.15,488.26,488.76,13381.0,471.6221,471.882,470.0625,470.5438,13381.0
2023-01-17 10:00:00,488.79,490.48,488.79,489.92,13978.0,470.5727,472.1997,470.5727,471.6606,13978.0
2023-01-17 10:05:00,489.91,490.46,489.75,490.06,3716.0,471.651,472.1805,471.4969,471.7954,3716.0
2023-01-17 10:10:00,489.8,489.98,489.34,489.34,6031.0,471.5451,471.7184,471.1022,471.1022,6031.0
2023-01-17 10:15:00,489.55,489.65,488.94,489.33,10133.0,471.3044,471.4007,470.7171,471.0926,10133.0
2023-01-17 10:20:00,489.46,489.46,488.36,488.39,6601.0,471.2178,471.2178,470.1587,470.1876,6601.0
2023-01-17 10:25:00,488.41,488.6,487.63,488.15,10353.0,470.2069,470.3898,469.456,469.9566,10353.0
2023-01-17 10:30:00,488.21,488.58,487.96,488.58,3261.0,470.0143,470.3706,469.7737,470.3706,3261.0
2023-01-17 10:35:00,488.13,488.53,487.7,487.91,5832.0,469.9373,470.3224,469.5233,469.7255,5832.0
2023-01-17 10:40:00,487.8,487.8,486.55,487.11,8751.0,469.6196,469.6196,468.4162,468.9553,8751.0
2023-01-17 10:45:00,487.06,487.22,486.89,486.9,3971.0,468.9072,469.0612,468.7435,468.7532,3971.0
2023-01-17 10:50:00,486.74,486.94,485.98,486.42,6641.0,468.5991,468.7917,467.8675,468.2911,6641.0
2023-01-17 10:55:00,486.43,487.02,486.41,486.88,11688.0,468.3007,468.8687,468.2814,468.7339,11688.0
2023-01-17 11:00:00,486.73,486.83,486.0,486.52,4070.0,468.5895,468.6858,467.8867,468.3873,4070.0
2023-01-17 11:05:00,486.71,486.71,485.72,486.27,9952.0,468.5702,468.5702,467.6171,468.1466,9952.0
2023-01-17 11:10:00,486.15,486.45,485.56,485.82,15762.0,468.0311,468.3199,467.4631,467.7134,15762.0
2023-01-17 11:15:00,485.86,486.04,485.42,485.82,11111.0,467.7519,467.9252,467.3283,467.7134,11111.0
2023-01-17 11:20:00,485.99,486.17,485.75,485.91,4777.0,467.8771,468.0504,467.646,467.8001,4777.0
2023-01-17 11:25:00,485.88,486.46,485.67,486.31,8727.0,467.7712,468.3296,467.569,468.1852,8727.0
2023-01-17 11:30:00,486.16,487.03,486.14,487.0,4577.0,468.0407,468.8783,468.0215,468.8494,4577.0
2023-01-17 11:35:00,486.77,486.82,486.36,486.67,3202.0,468.628,468.6761,468.2333,468.5317,3202.0
2023-01-17 11:40:00,486.67,487.11,486.67,486.7,2900.0,468.5317,468.9553,468.5317,468.5606,2900.0
2023-01-17 11:45:00,486.61,487.1,486.59,486.81,3901.0,468.474,468.9457,468.4547,468.6665,3901.0
2023-01-17 11:50:00,486.85,487.0,486.15,486.34,4214.0,468.705,468.8494,468.0311,468.214,4214.0
2023-01-17 11:55:00,486.26,486.29,486.0,486.14,5154.0,468.137,468.1659,467.8867,468.0215,5154.0
2023-01-17 12:00:00,486.01,486.27,485.96,486.18,5291.0,467.8963,468.1466,467.8482,468.06,5291.0
2023-01-17 12:05:00,485.99,486.35,485.8,485.85,4837.0,467.8771,468.2237,467.6942,467.7423,4837.0
2023-01-17 12:10:00,485.8,486.1,485.8,485.97,1500.0,467.6942,467.983,467.6942,467.8578,1500.0
2023-01-17 12:15:00,485.97,486.02,485.3,485.35,4260.0,467.8578,467.906,467.2128,467.2609,4260.0
2023-01-17 12:20:00,485.41,485.61,484.72,484.79,9669.0,467.3187,467.5112,466.6544,466.7218,9669.0
2023-01-17 12:25:00,484.71,484.75,484.36,484.53,5458.0,466.6448,466.6833,466.3078,466.4715,5458.0
2023-01-17 12:30:00,484.51,485.05,484.51,485.0,3644.0,466.4522,466.9721,466.4522,466.924,3644.0
2023-01-17 12:35:00,484.83,485.32,484.82,485.26,3290.0,466.7603,467.2321,466.7507,467.1743,3290.0
2023-01-17 12:40:00,485.32,485.61,485.12,485.35,3179.0,467.2321,467.5112,467.0395,467.2609,3179.0
2023-01-17 12:45:00,485.26,485.54,485.11,485.36,5233.0,467.1743,467.4439,467.0299,467.2706,5233.0
2023-01-17 12:50:00,485.35,485.61,485.18,485.35,3526.0,467.2609,467.5112,467.0973,467.2609,3526.0
2023-01-17 12:55:00,485.4,485.45,484.58,484.65,7950.0,467.3091,467.3572,466.5196,466.587,7950.0
2023-01-17 13:00:00,484.69,485.52,484.67,485.41,5343.0,466.6255,467.4246,466.6063,467.3187,5343.0
2023-01-17 13:05:00,485.39,485.59,485.33,485.44,4841.0,467.2994,467.492,467.2417,467.3476,4841.0
2023-01-17 13:10:00,485.43,485.77,485.17,485.74,11652.0,467.338,467.6653,467.0876,467.6364,11652.0
2023-01-17 13:15:00,485.76,486.13,485.66,485.81,4810.0,467.6557,468.0119,467.5594,467.7038,4810.0
2023-01-17 13:20:00,486.01,486.02,485.82,485.86,3346.0,467.8963,467.906,467.7134,467.7519,3346.0
2023-01-17 13:25:00,485.86,486.04,485.8,486.01,4448.0,467.7519,467.9252,467.6942,467.8963,4448.0
2023-01-17 13:30:00,486.02,486.07,485.78,485.95,4424.0,467.906,467.9541,467.6749,467.8386,4424.0
2023-01-17 13:35:00,485.88,486.44,485.78,486.18,4662.0,467.7712,468.3103,467.6749,468.06,4662.0
2023-01-17 13:40:00,486.29,486.66,486.23,486.61,8663.0,468.1659,468.5221,468.1081,468.474,8663.0
2023-01-17 13:45:00,486.6,486.67,486.39,486.67,5792.0,468.4643,468.5317,468.2622,468.5317,5792.0
2023-01-17 13:50:00,486.58,486.69,486.44,486.52,5553.0,468.4451,468.551,468.3103,468.3873,5553.0
2023-01-17 13:55:00,486.64,487.13,486.39,487.12,7794.0,468.5029,468.9746,468.2622,468.965,7794.0
2023-01-17 14:00:00,487.11,487.22,486.83,487.11,3743.0,468.9553,469.0612,468.6858,468.9553,3743.0
2023-01-17 14:05:00,487.11,487.18,486.64,486.68,2221.0,468.9553,469.0227,468.5029,468.5414,2221.0
2023-01-17 14:10:00,486.68,486.95,486.51,486.92,13486.0,468.5414,468.8013,468.3777,468.7724,13486.0
2023-01-17 14:15:00,486.76,486.83,485.74,486.01,5310.0,468.6184,468.6858,467.6364,467.8963,5310.0
2023-01-17 14:20:00,485.91,486.03,485.38,485.65,4992.0,467.8001,467.9156,467.2898,467.5498,4992.0
2023-01-17 14:25:00,485.54,485.64,485.13,485.4,3380.0,467.4439,467.5401,467.0491,467.3091,3380.0
2023-01-17 14:30:00,485.53,485.85,485.4,485.85,5077.0,467.4342,467.7423,467.3091,467.7423,5077.0
2023-01-17 14:35:00,485.92,486.74,485.92,486.72,2615.0,467.8097,468.5991,467.8097,468.5799,2615.0
2023-01-17 14:40:00,486.45,486.79,486.44,486.77,4050.0,468.3199,468.6473,468.3103,468.628,4050.0
2023-01-17 14:45:00,486.86,486.87,486.61,486.81,3867.0,468.7147,468.7243,468.474,468.6665,3867.0
2023-01-17 14:50:00,486.81,487.14,486.8,487.14,5967.0,468.6665,468.9842,468.6569,468.9842,5967.0
2023-01-17 14:55:00,487.07,487.12,486.28,486.61,9242.0,468.9168,468.965,468.1563,468.474,9242.0
2023-01-17 15:00:00,486.6,486.84,486.59,486.77,1813.0,468.4643,468.6954,468.4547,468.628,1813.0
2023-01-17 15:05:00,486.75,487.09,486.37,486.99,4322.0,468.6088,468.9361,468.2429,468.8398,4322.0
2023-01-17 15:10:00,486.85,486.9,486.04,486.18,3942.0,468.705,468.7532,467.9252,468.06,3942.0
2023-01-17 15:15:00,486.28,486.63,486.05,486.45,4787.0,468.1563,468.4932,467.9348,468.3199,4787.0
2023-01-17 15:20:00,486.35,486.59,486.13,486.33,5840.0,468.2237,468.4547,468.0119,468.2044,5840.0
2023-01-17 15:25:00,486.33,486.51,486.24,486.34,5113.0,468.2044,468.3777,468.1178,468.214,5113.0
2023-01-17 15:30:00,486.22,486.62,485.9,486.61,8016.0,468.0985,468.4836,467.7904,468.474,8016.0
2023-01-17 15:35:00,486.5,487.19,486.41,487.17,10569.0,468.3681,469.0324,468.2814,469.0131,10569.0
2023-01-17 15:40:00,487.13,487.43,486.87,486.88,14857.0,468.9746,469.2634,468.7243,468.7339,14857.0
2023-01-17 15:45:00,486.82,486.87,486.24,486.35,13698.0,468.6761,468.7243,468.1178,468.2237,13698.0
2023-01-17 15:50:00,486.29,486.5,485.94,486.31,30998.0,468.1659,468.3681,467.8289,468.1852,30998.0
2023-01-17 15:55:00,486.35,486.99,486.35,486.73,61869.0,468.2237,468.8398,468.2237,468.5895,61869.0
2023-01-18 09:30:00,485.33,487.72,484.79,486.15,48741.0,467.2417,469.5426,466.7218,468.0311,48741.0
2023-01-18 09:35:00,485.83,487.46,485.63,487.46,10561.0,467.723,469.2923,467.5305,469.2923,10561.0
2023-01-18 09:40:00,487.55,488.4,486.91,487.09,14109.0,469.3789,470.1973,468.7628,468.9361,14109.0
2023-01-18 09:45:00,487.13,487.75,485.88,486.9,9054.0,468.9746,469.5715,467.7712,468.7532,9054.0
2023-01-18 09:50:00,486.92,487.88,486.64,486.9,7075.0,468.7724,469.6966,468.5029,468.7532,7075.0
2023-01-18 09:55:00,487.02,488.28,486.56,487.36,6324.0,468.8687,470.0817,468.4258,469.196,6324.0
2023-01-18 10:00:00,487.79,488.82,487.66,487.66,12878.0,469.61,470.6016,469.4848,469.4848,12878.0
2023-01-18 10:05:00,487.69,488.25,487.36,487.36,4502.0,469.5137,470.0528,469.196,469.196,4502.0
2023-01-18 10:10:00,487.37,487.86,487.0,487.36,3838.0,469.2056,469.6774,468.8494,469.196,3838.0
2023-01-18 10:15:00,487.45,487.98,486.02,486.39,8858.0,469.2827,469.7929,467.906,468.2622,8858.0
2023-01-18 10:20:00,486.66,487.5,486.33,487.49,9053.0,468.5221,469.3308,468.2044,469.3212,9053.0
2023-01-18 10:25:00,487.66,487.66,486.6,486.63,8719.0,469.4848,469.4848,468.4643,468.4932,8719.0
2023-01-18 10:30:00,486.66,486.66,485.68,485.69,15397.0,468.5221,468.5221,467.5786,467.5883,15397.0
2023-01-18 10:35:00,485.52,485.72,485.0,485.19,11477.0,467.4246,467.6171,466.924,467.1069,11477.0
2023-01-18 10:40:00,485.17,485.2,483.74,483.86,12469.0,467.0876,467.1165,465.7109,465.8265,12469.0
2023-01-18 10:45:00,483.86,484.2,483.22,483.32,10463.0,465.8265,466.1538,465.2103,465.3066,10463.0
2023-01-18 10:50:00,483.25,483.25,481.76,481.85,20881.0,465.2392,465.2392,463.8047,463.8914,20881.0
2023-01-18 10:55:00,481.85,482.62,481.78,482.61,19007.0,463.8914,464.6327,463.824,464.6231,19007.0
2023-01-18 11:00:00,482.63,483.33,482.44,482.99,9980.0,464.6423,465.3162,464.4594,464.9889,9980.0
2023-01-18 11:05:00,482.91,482.99,482.08,482.53,10174.0,464.9119,464.9889,464.1128,464.546,10174.0
2023-01-18 11:10:00,482.38,483.14,482.15,482.99,10196.0,464.4016,465.1333,464.1802,464.9889,10196.0
2023-01-18 11:15:00,482.83,483.37,482.65,482.66,9346.0,464.8349,465.3547,464.6616,464.6712,9346.0
2023-01-18 11:20:00,482.65,482.65,481.55,482.38,15756.0,464.6616,464.6616,463.6026,464.4016,15756.0
2023-01-18 11:25:00,482.44,483.2,482.33,482.66,4872.0,464.4594,465.1911,464.3535,464.6712,4872.0
2023-01-18 11:30:00,482.43,482.48,482.05,482.19,6055.0,464.4498,464.4979,464.0839,464.2187,6055.0
2023-01-18 11:35:00,482.3,482.37,481.77,481.94,3779.0,464.3246,464.392,463.8144,463.978,3779.0
2023-01-18 11:40:00,481.79,482.14,481.6,482.14,5257.0,463.8336,464.1706,463.6507,464.1706,5257.0
2023-01-18 11:45:00,482.09,483.3,481.95,483.21,11616.0,464.1224,465.2873,463.9877,465.2007,11616.0
2023-01-18 11:50:00,483.18,483.18,482.22,482.23,5489.0,465.1718,465.1718,464.2476,464.2572,5489.0
2023-01-18 11:55:00,482.35,482.78,482.05,482.69,4210.0,464.3727,464.7867,464.0839,464.7001,4210.0
2023-01-18 12:00:00,482.69,482.89,482.0,482.0,4821.0,464.7001,464.8926,464.0358,464.0358,4821.0
2023-01-18 12:05:00,481.91,482.38,481.85,482.02,3513.0,463.9491,464.4016,463.8914,464.055,3513.0
2023-01-18 12:10:00,482.01,482.62,481.9,482.45,7184.0,464.0454,464.6327,463.9395,464.469,7184.0
2023-01-18 12:15:00,482.39,482.46,481.5,481.5,9584.0,464.4113,464.4786,463.5544,463.5544,9584.0
2023-01-18 12:20:00,481.71,481.8,481.37,481.53,4401.0,463.7566,463.8432,463.4293,463.5833,4401.0
2023-01-18 12:25:00,481.56,481.79,481.2,481.36,9340.0,463.6122,463.8336,463.2656,463.4196,9340.0
2023-01-18 12:30:00,481.25,481.52,481.11,481.33,3212.0,463.3137,463.5737,463.179,463.3908,3212.0
2023-01-18 12:35:00,481.55,481.95,481.55,481.61,5171.0,463.6026,463.9877,463.6026,463.6603,5171.0
2023-01-18 12:40:00,481.73,481.77,481.17,481.45,4325.0,463.7759,463.8144,463.2367,463.5063,4325.0
2023-01-18 12:45:00,481.4,481.87,481.38,481.84,3794.0,463.4581,463.9106,463.4389,463.8818,3794.0
2023-01-18 12:50:00,481.76,482.34,480.77,481.04,8091.0,463.8047,464.3631,462.8516,463.1116,8091.0
2023-01-18 12:55:00,481.03,481.6,481.02,481.16,2665.0,463.1019,463.6507,463.0923,463.2271,2665.0
2023-01-18 13:00:00,481.03,481.54,480.7,480.97,16757.0,463.1019,463.5929,462.7842,463.0442,16757.0
2023-01-18 13:05:00,481.0,481.09,480.28,480.5,4800.0,463.0731,463.1597,462.3799,462.5917,4800.0
2023-01-18 13:10:00,480.43,480.54,479.96,480.43,11080.0,462.5243,462.6302,462.0718,462.5243,11080.0
2023-01-18 13:15:00,480.49,480.67,480.25,480.51,4165.0,462.5821,462.7554,462.351,462.6013,4165.0
2023-01-18 13:20:00,480.37,480.84,480.36,480.8,3214.0,462.4665,462.919,462.4569,462.8805,3214.0
2023-01-18 13:25:00,480.73,481.41,480.72,481.41,4142.0,462.8131,463.4678,462.8035,463.4678,4142.0
2023-01-18 13:30:00,481.29,481.86,481.2,481.54,7510.0,463.3522,463.901,463.2656,463.5929,7510.0
2023-01-18 13:35:00,481.54,482.1,481.29,481.98,7202.0,463.5929,464.1321,463.3522,464.0165,7202.0
2023-01-18 13:40:00,481.99,482.46,481.73,482.34,8675.0,464.0262,464.4786,463.7759,464.3631,8675.0
2023-01-18 13:45:00,482.2,482.82,482.2,482.35,5101.0,464.2283,464.8252,464.2283,464.3727,5101.0
2023-01-18 13:50:00,482.31,482.77,482.27,482.64,4948.0,464.3342,464.7771,464.2957,464.6519,4948.0
2023-01-18 13:55:00,482.4,482.4,481.53,481.53,4253.0,464.4209,464.4209,463.5833,463.5833,4253.0
2023-01-18 14:00:00,481.75,481.97,481.63,481.72,2765.0,463.7951,464.0069,463.6796,463.7662,2765.0
2023-01-18 14:05:00,481.87,481.87,481.13,481.5,5150.0,463.9106,463.9106,463.1982,463.5544,5150.0
2023-01-18 14:10:00,481.01,481.14,480.72,481.07,11467.0,463.0827,463.2078,462.8035,463.1404,11467.0
2023-01-18 14:15:00,480.99,481.01,480.3,480.49,5384.0,463.0634,463.0827,462.3991,462.5821,5384.0
2023-01-18 14:20:00,480.55,480.56,480.08,480.2,11199.0,462.6398,462.6495,462.1873,462.3029,11199.0
2023-01-18 14:25:00,480.2,480.37,479.76,480.2,11657.0,462.3029,462.4665,461.8793,462.3029,11657.0
2023-01-18 14:30:00,480.23,480.66,480.23,480.58,13298.0,462.3318,462.7457,462.3318,462.6687,13298.0
2023-01-18 14:35:00,480.61,480.61,479.52,479.52,13119.0,462.6976,462.6976,461.6482,461.6482,13119.0
2023-01-18 14:40:00,479.6,479.6,479.17,479.47,11688.0,461.7252,461.7252,461.3113,461.6001,11688.0
2023-01-18 14:45:00,479.45,479.46,478.67,478.95,10318.0,461.5808,461.5905,460.8299,461.0995,10318.0
2023-01-18 14:50:00,478.95,479.08,478.76,478.94,8276.0,461.0995,461.2246,460.9165,461.0898,8276.0
2023-01-18 14:55:00,478.9,479.21,478.78,479.1,5567.0,461.0513,461.3498,460.9358,461.2439,5567.0
2023-01-18 15:00:00,478.94,479.34,478.52,479.34,11967.0,461.0898,461.4749,460.6855,461.4749,11967.0
2023-01-18 15:05:00,479.17,480.23,479.17,480.14,6042.0,461.3113,462.3318,461.3113,462.2451,6042.0
2023-01-18 15:10:00,480.2,481.43,480.2,480.94,12927.0,462.3029,463.487,462.3029,463.0153,12927.0
2023-01-18 15:15:00,480.96,481.21,480.06,480.34,7830.0,463.0345,463.2752,462.1681,462.4377,7830.0
2023-01-18 15:20:00,480.17,481.11,480.17,480.83,7582.0,462.274,463.179,462.274,462.9094,7582.0
2023-01-18 15:25:00,480.95,481.13,480.67,480.84,9265.0,463.0249,463.1982,462.7554,462.919,9265.0
2023-01-18 15:30:00,480.62,480.86,479.72,480.3,16756.0,462.7072,462.9383,461.8408,462.3991,16756.0
2023-01-18 15:35:00,480.38,480.65,480.21,480.31,14780.0,462.4762,462.7361,462.3125,462.4088,14780.0
2023-01-18 15:40:00,480.2,480.2,479.59,479.92,13732.0,462.3029,462.3029,461.7156,462.0333,13732.0
2023-01-18 15:45:00,479.8,480.31,479.72,479.91,26764.0,461.9178,462.4088,461.8408,462.0237,26764.0
2023-01-18 15:50:00,479.69,480.68,479.37,480.52,53430.0,461.8119,462.765,461.5038,462.6109,53430.0
2023-01-18 15:55:00,480.09,480.42,479.33,479.58,108760.0,462.197,462.5147,461.4653,461.706,108760.0
2023-01-19 09:30:00,476.41,477.56,473.02,473.21,77233.0,458.6541,459.7613,455.3905,455.5734,77233.0
2023-01-19 09:35:00,473.63,473.7,471.79,473.09,32786.0,455.9777,456.0451,454.2063,455.4579,32786.0
2023-01-19 09:40:00,473.4,473.94,472.61,472.62,19476.0,455.7563,456.2762,454.9958,455.0054,19476.0
2023-01-19 09:45:00,472.67,472.73,471.45,471.45,20387.0,455.0535,455.1113,453.879,453.879,20387.0
2023-01-19 09:50:00,471.81,472.79,471.47,471.85,9640.0,454.2256,455.169,453.8982,454.2641,9640.0
2023-01-19 09:55:00,472.33,473.59,472.26,473.32,8688.0,454.7262,455.9392,454.6588,455.6793,8688.0
2023-01-19 10:00:00,473.27,473.44,472.67,472.88,5267.0,455.6312,455.7948,455.0535,455.2557,5267.0
2023-01-19 10:05:00,472.95,473.31,472.66,472.86,7514.0,455.3231,455.6697,455.0439,455.2364,7514.0
2023-01-19 10:10:00,473.22,473.46,472.26,472.69,18313.0,455.583,455.8141,454.6588,455.0728,18313.0
2023-01-19 10:15:00,472.65,473.45,472.06,472.35,9944.0,455.0343,455.8044,454.4663,454.7454,9944.0
2023-01-19 10:20:00,472.5,472.56,471.78,471.88,8943.0,454.8899,454.9476,454.1967,454.293,8943.0
2023-01-19 10:25:00,471.88,472.11,471.3,471.5,19623.0,454.293,454.5144,453.7346,453.9271,19623.0
2023-01-19 10:30:00,471.43,471.45,470.25,470.46,16150.0,453.8597,453.879,452.7237,452.9259,16150.0
2023-01-19 10:35:00,470.44,470.61,469.37,469.9,13025.0,452.9066,453.0703,451.8765,452.3868,13025.0
2023-01-19 10:40:00,470.25,470.25,469.25,469.46,15701.0,452.7237,452.7237,451.761,451.9632,15701.0
2023-01-19 10:45:00,469.43,469.43,468.42,468.48,13924.0,451.9343,451.9343,450.9619,451.0197,13924.0
2023-01-19 10:50:00,468.48,468.87,468.13,468.57,10780.0,451.0197,451.3951,450.6827,451.1063,10780.0
2023-01-19 10:55:00,468.53,468.64,468.07,468.59,12484.0,451.0678,451.1737,450.625,451.1256,12484.0
2023-01-19 11:00:00,468.73,469.56,468.72,468.88,11272.0,451.2604,452.0594,451.2507,451.4048,11272.0
2023-01-19 11:05:00,469.0,470.0,468.82,469.75,9475.0,451.5203,452.483,451.347,452.2423,9475.0
2023-01-19 11:10:00,470.0,470.67,469.82,470.01,8046.0,452.483,453.1281,452.3097,452.4927,8046.0
2023-01-19 11:15:00,469.93,470.37,469.64,469.67,12323.0,452.4156,452.8392,452.1364,452.1653,12323.0
2023-01-19 11:20:00,469.61,469.61,469.18,469.22,6943.0,452.1076,452.1076,451.6936,451.7321,6943.0
2023-01-19 11:25:00,469.33,469.37,468.61,468.61,4292.0,451.838,451.8765,451.1448,451.1448,4292.0
2023-01-19 11:30:00,468.65,469.14,468.62,468.72,4862.0,451.1833,451.6551,451.1545,451.2507,4862.0
2023-01-19 11:35:00,468.93,468.96,468.35,468.8,7650.0,451.4529,451.4818,450.8945,451.3278,7650.0
2023-01-19 11:40:00,469.05,469.05,468.07,468.45,8973.0,451.5684,451.5684,450.625,450.9908,8973.0
2023-01-19 11:45:00,468.48,469.45,468.48,469.35,12066.0,451.0197,451.9535,451.0197,451.8573,12066.0
2023-01-19 11:50:00,469.36,469.46,468.74,469.42,5310.0,451.8669,451.9632,451.27,451.9246,5310.0
2023-01-19 11:55:00,469.44,469.82,469.33,469.47,4904.0,451.9439,452.3097,451.838,451.9728,4904.0
2023-01-19 12:00:00,469.53,470.07,469.53,469.65,5171.0,452.0305,452.5504,452.0305,452.1461,5171.0
2023-01-19 12:05:00,469.59,470.13,469.59,469.61,11195.0,452.0883,452.6082,452.0883,452.1076,11195.0
2023-01-19 12:10:00,469.62,470.1,469.35,470.09,5147.0,452.1172,452.5793,451.8573,452.5697,5147.0
2023-01-19 12:15:00,470.14,470.4,469.96,469.96,4626.0,452.6178,452.8681,452.4445,452.4445,4626.0
2023-01-19 12:20:00,470.01,470.01,469.6,469.63,3268.0,452.4927,452.4927,452.0979,452.1268,3268.0
2023-01-19 12:25:00,469.56,469.63,469.0,469.48,8409.0,452.0594,452.1268,451.5203,451.9824,8409.0
2023-01-19 12:30:00,469.47,469.71,469.17,469.61,5371.0,451.9728,452.2038,451.684,452.1076,5371.0
2023-01-19 12:35:00,469.58,469.79,469.56,469.65,4028.0,452.0787,452.2809,452.0594,452.1461,4028.0
2023-01-19 12:40:00,469.62,469.8,469.37,469.52,6765.0,452.1172,452.2905,451.8765,452.0209,6765.0
2023-01-19 12:45:00,469.45,470.12,469.36,469.92,3852.0,451.9535,452.5986,451.8669,452.406,3852.0
2023-01-19 12:50:00,470.02,470.02,469.3,469.31,3605.0,452.5023,452.5023,451.8091,451.8187,3605.0
2023-01-19 12:55:00,469.3,470.7,469.28,470.7,7264.0,451.8091,453.1569,451.7899,453.1569,7264.0
2023-01-19 13:00:00,470.8,471.78,470.74,471.69,5166.0,453.2532,454.1967,453.1954,454.11,5166.0
2023-01-19 13:05:00,471.59,471.8,471.09,471.6,7363.0,454.0138,454.2159,453.5324,454.0234,7363.0
2023-01-19 13:10:00,471.48,471.48,470.86,471.28,8105.0,453.9079,453.9079,453.311,453.7153,8105.0
2023-01-19 13:15:00,471.36,471.75,470.77,471.54,7215.0,453.7923,454.1678,453.2243,453.9656,7215.0
2023-01-19 13:20:00,471.58,471.82,471.19,471.2,12898.0,454.0041,454.2352,453.6287,453.6383,12898.0
2023-01-19 13:25:00,471.17,471.2,470.52,470.6,2742.0,453.6094,453.6383,452.9836,453.0607,2742.0
2023-01-19 13:30:00,470.79,471.57,470.73,471.2,4074.0,453.2436,453.9945,453.1858,453.6383,4074.0
2023-01-19 13:35:00,471.62,472.14,471.56,472.14,5192.0,454.0427,454.5433,453.9849,454.5433,5192.0
2023-01-19 13:40:00,472.4,472.94,472.39,472.41,7508.0,454.7936,455.3135,454.784,454.8032,7508.0
2023-01-19 13:45:00,472.37,472.64,472.07,472.07,1772.0,454.7647,455.0246,454.4759,454.4759,1772.0
2023-01-19 13:50:00,472.0,472.05,471.58,471.62,3060.0,454.4085,454.4566,454.0041,454.0427,3060.0
2023-01-19 13:55:00,471.6,472.04,471.48,471.98,3897.0,454.0234,454.447,453.9079,454.3892,3897.0
2023-01-19 14:00:00,472.06,472.18,471.47,472.06,3371.0,454.4663,454.5818,453.8982,454.4663,3371.0
2023-01-19 14:05:00,472.02,472.06,471.11,471.62,3009.0,454.4277,454.4663,453.5517,454.0427,3009.0
2023-01-19 14:10:00,471.61,472.36,471.58,472.36,5999.0,454.033,454.7551,454.0041,454.7551,5999.0
2023-01-19 14:15:00,472.43,472.54,471.91,472.34,5018.0,454.8225,454.9284,454.3218,454.7358,5018.0
2023-01-19 14:20:00,472.37,473.12,472.27,473.06,7055.0,454.7647,455.4867,454.6684,455.429,7055.0
2023-01-19 14:25:00,473.06,473.09,472.47,472.66,7824.0,455.429,455.4579,454.861,455.0439,7824.0
2023-01-19 14:30:00,472.59,472.73,472.25,472.6,6122.0,454.9765,455.1113,454.6492,454.9861,6122.0
2023-01-19 14:35:00,472.71,473.27,472.63,472.67,9103.0,455.092,455.6312,455.015,455.0535,9103.0
2023-01-19 14:40:00,472.68,472.81,472.04,472.41,5830.0,455.0631,455.1883,454.447,454.8032,5830.0
2023-01-19 14:45:00,472.34,472.62,471.6,471.77,2412.0,454.7358,455.0054,454.0234,454.1871,2412.0
2023-01-19 14:50:00,471.53,471.61,471.1,471.11,3930.0,453.956,454.033,453.542,453.5517,3930.0
2023-01-19 14:55:00,471.07,471.63,471.03,471.39,4647.0,453.5132,454.0523,453.4746,453.8212,4647.0
2023-01-19 15:00:00,471.34,471.96,471.24,471.85,3519.0,453.7731,454.37,453.6768,454.2641,3519.0
2023-01-19 15:05:00,471.52,471.52,470.65,470.8,5545.0,453.9464,453.9464,453.1088,453.2532,5545.0
2023-01-19 15:10:00,470.88,470.99,470.66,470.86,7169.0,453.3302,453.4361,453.1184,453.311,7169.0
2023-01-19 15:15:00,470.7,470.91,470.22,470.61,8019.0,453.1569,453.3591,452.6948,453.0703,8019.0
2023-01-19 15:20:00,470.62,470.76,470.35,470.51,5318.0,453.0799,453.2147,452.82,452.974,5318.0
2023-01-19 15:25:00,470.51,471.03,470.44,470.9,6348.0,452.974,453.4746,452.9066,453.3495,6348.0
2023-01-19 15:30:00,471.0,471.07,470.51,470.96,12150.0,453.4458,453.5132,452.974,453.4073,12150.0
2023-01-19 15:35:00,470.99,471.33,470.81,470.89,7018.0,453.4361,453.7635,453.2628,453.3399,7018.0
2023-01-19 15:40:00,470.78,470.93,470.12,470.35,11494.0,453.234,453.3784,452.5986,452.82,11494.0
2023-01-19 15:45:00,470.29,470.74,470.29,470.73,14465.0,452.7622,453.1954,452.7622,453.1858,14465.0
2023-01-19 15:50:00,470.65,470.65,469.73,470.01,31083.0,453.1088,453.1088,452.2231,452.4927,31083.0
2023-01-19 15:55:00,469.97,470.01,469.26,469.62,76583.0,452.4541,452.4927,451.7706,452.1172,76583.0
2023-01-20 09:30:00,473.61,473.92,470.16,471.05,186725.0,455.9585,456.2569,452.6371,453.4939,186725.0
2023-01-20 09:35:00,471.5,472.75,470.75,472.31,26266.0,453.9271,455.1305,453.2051,454.7069,26266.0
2023-01-20 09:40:00,472.63,473.21,471.35,472.72,48708.0,455.015,455.5734,453.7827,455.1017,48708.0
2023-01-20 09:45:00,472.61,472.61,470.36,470.36,11885.0,454.9958,454.9958,452.8296,452.8296,11885.0
2023-01-20 09:50:00,470.33,471.76,470.25,471.0,7127.0,452.8007,454.1774,452.7237,453.4458,7127.0
2023-01-20 09:55:00,471.12,471.5,469.62,469.92,14192.0,453.5613,453.9271,452.1172,452.406,14192.0
2023-01-20 10:00:00,469.96,471.02,469.47,471.02,19630.0,452.4445,453.465,451.9728,453.465,19630.0
2023-01-20 10:05:00,470.97,471.61,470.71,471.3,14896.0,453.4169,454.033,453.1666,453.7346,14896.0
2023-01-20 10:10:00,471.39,471.91,470.27,470.27,13616.0,453.8212,454.3218,452.743,452.743,13616.0
2023-01-20 10:15:00,470.56,470.71,469.83,470.46,11499.0,453.0222,453.1666,452.3194,452.9259,11499.0
2023-01-20 10:20:00,470.27,471.49,470.21,471.31,13609.0,452.743,453.9175,452.6852,453.7442,13609.0
2023-01-20 10:25:00,471.4,472.59,471.15,472.52,12667.0,453.8309,454.9765,453.5902,454.9091,12667.0
2023-01-20 10:30:00,472.41,472.82,472.04,472.71,9682.0,454.8032,455.1979,454.447,455.092,9682.0
2023-01-20 10:35:00,472.59,472.62,472.01,472.16,4303.0,454.9765,455.0054,454.4181,454.5625,4303.0
2023-01-20 10:40:00,472.16,472.39,471.71,472.16,6992.0,454.5625,454.784,454.1293,454.5625,6992.0
2023-01-20 10:45:00,472.0,472.61,472.0,472.57,6122.0,454.4085,454.9958,454.4085,454.9572,6122.0
2023-01-20 10:50:00,472.57,473.38,472.49,473.08,7049.0,454.9572,455.7371,454.8802,455.4482,7049.0
2023-01-20 10:55:00,473.16,473.34,472.54,472.58,8847.0,455.5253,455.6985,454.9284,454.9669,8847.0
2023-01-20 11:00:00,472.58,473.23,472.58,473.08,8619.0,454.9669,455.5926,454.9669,455.4482,8619.0
2023-01-20 11:05:00,473.21,473.55,472.83,472.88,6850.0,455.5734,455.9007,455.2076,455.2557,6850.0
2023-01-20 11:10:00,472.81,474.25,472.72,474.0,9540.0,455.1883,456.5746,455.1017,456.3339,9540.0
2023-01-20 11:15:00,474.18,474.25,473.81,473.81,6169.0,456.5072,456.5746,456.151,456.151,6169.0
2023-01-20 11:20:00,473.84,473.93,473.57,473.74,3399.0,456.1799,456.2666,455.92,456.0836,3399.0
2023-01-20 11:25:00,473.8,474.77,473.79,474.71,5316.0,456.1414,457.0753,456.1318,457.0175,5316.0
2023-01-20 11:30:00,474.88,475.03,474.56,474.96,5351.0,457.1812,457.3256,456.8731,457.2582,5351.0
2023-01-20 11:35:00,475.0,475.0,474.27,474.43,2008.0,457.2967,457.2967,456.5939,456.7479,2008.0
2023-01-20 11:40:00,474.11,474.63,474.11,474.33,6825.0,456.4398,456.9405,456.4398,456.6516,6825.0
2023-01-20 11:45:00,474.29,474.52,474.2,474.2,4793.0,456.6131,456.8346,456.5265,456.5265,4793.0
2023-01-20 11:50:00,474.16,474.36,473.95,473.98,8123.0,456.488,456.6805,456.2858,456.3147,8123.0
2023-01-20 11:55:00,473.84,473.93,473.27,473.5,8745.0,456.1799,456.2666,455.6312,455.8526,8745.0
2023-01-20 12:00:00,473.45,473.58,473.17,473.43,7174.0,455.8044,455.9296,455.5349,455.7852,7174.0
2023-01-20 12:05:00,473.46,473.59,473.15,473.31,5063.0,455.8141,455.9392,455.5156,455.6697,5063.0
2023-01-20 12:10:00,473.21,473.22,472.63,472.63,8931.0,455.5734,455.583,455.015,455.015,8931.0
2023-01-20 12:15:00,472.64,473.27,472.55,473.27,8297.0,455.0246,455.6312,454.938,455.6312,8297.0
2023-01-20 12:20:00,473.3,473.66,473.0,473.25,12487.0,455.66,456.0066,455.3712,455.6119,12487.0
2023-01-20 12:25:00,473.11,473.67,473.11,473.12,4455.0,455.4771,456.0162,455.4771,455.4867,4455.0
2023-01-20 12:30:00,473.13,473.51,473.0,473.51,5317.0,455.4964,455.8622,455.3712,455.8622,5317.0
2023-01-20 12:35:00,473.44,473.66,473.3,473.38,5528.0,455.7948,456.0066,455.66,455.7371,5528.0
2023-01-20 12:40:00,473.33,473.33,473.17,473.26,2701.0,455.6889,455.6889,455.5349,455.6215,2701.0
2023-01-20 12:45:00,473.25,473.35,472.88,473.01,5311.0,455.6119,455.7082,455.2557,455.3808,5311.0
2023-01-20 12:50:00,472.88,473.44,472.88,473.44,3052.0,455.2557,455.7948,455.2557,455.7948,3052.0
2023-01-20 12:55:00,473.46,473.61,473.27,473.3,6175.0,455.8141,455.9585,455.6312,455.66,6175.0
2023-01-20 13:00:00,473.35,473.7,473.02,473.03,7767.0,455.7082,456.0451,455.3905,455.4001,7767.0
2023-01-20 13:05:00,472.75,473.16,472.68,472.94,3770.0,455.1305,455.5253,455.0631,455.3135,3770.0
2023-01-20 13:10:00,472.86,473.36,472.28,473.36,5150.0,455.2364,455.7178,454.6781,455.7178,5150.0
2023-01-20 13:15:00,473.39,473.47,472.34,472.34,4235.0,455.7467,455.8237,454.7358,454.7358,4235.0
2023-01-20 13:20:00,472.2,472.55,472.07,472.55,3617.0,454.601,454.938,454.4759,454.938,3617.0
2023-01-20 13:25:00,472.63,472.99,472.6,472.82,8173.0,455.015,455.3616,454.9861,455.1979,8173.0
2023-01-20 13:30:00,472.91,473.51,472.9,473.3,8767.0,455.2846,455.8622,455.2749,455.66,8767.0
2023-01-20 13:35:00,473.16,474.51,473.16,474.28,6993.0,455.5253,456.8249,455.5253,456.6035,6993.0
2023-01-20 13:40:00,474.42,474.85,474.24,474.72,3561.0,456.7383,457.1523,456.565,457.0271,3561.0
2023-01-20 13:45:00,474.79,475.4,474.61,474.98,10865.0,457.0945,457.6818,456.9212,457.2774,10865.0
2023-01-20 13:50:00,475.01,475.26,474.9,474.98,9944.0,457.3063,457.547,457.2004,457.2774,9944.0
2023-01-20 13:55:00,474.95,475.11,474.72,475.05,6962.0,457.2485,457.4026,457.0271,457.3448,6962.0
2023-01-20 14:00:00,475.09,475.2,474.79,475.08,6537.0,457.3833,457.4892,457.0945,457.3737,6537.0
2023-01-20 14:05:00,475.06,475.7,474.82,475.57,10232.0,457.3544,457.9706,457.1234,457.8454,10232.0
2023-01-20 14:10:00,475.65,476.05,475.65,475.99,8569.0,457.9225,458.3075,457.9225,458.2498,8569.0
2023-01-20 14:15:00,475.95,476.69,475.95,476.66,9336.0,458.2113,458.9237,458.2113,458.8948,9336.0
2023-01-20 14:20:00,476.54,476.83,476.54,476.78,3660.0,458.7793,459.0585,458.7793,459.0103,3660.0
2023-01-20 14:25:00,476.9,476.9,476.42,476.72,6178.0,459.1259,459.1259,458.6638,458.9526,6178.0
2023-01-20 14:30:00,476.78,477.3,476.72,476.89,8960.0,459.0103,459.511,458.9526,459.1162,8960.0
2023-01-20 14:35:00,476.86,476.9,476.65,476.79,9903.0,459.0874,459.1259,458.8852,459.02,9903.0
2023-01-20 14:40:00,476.89,477.05,476.65,476.88,6233.0,459.1162,459.2703,458.8852,459.1066,6233.0
2023-01-20 14:45:00,476.83,476.88,476.45,476.56,6812.0,459.0585,459.1066,458.6926,458.7985,6812.0
2023-01-20 14:50:00,476.59,477.51,476.31,477.45,33052.0,458.8274,459.7131,458.5579,459.6554,33052.0
2023-01-20 14:55:00,477.35,477.58,477.23,477.3,10683.0,459.5591,459.7805,459.4436,459.511,10683.0
2023-01-20 15:00:00,477.41,477.88,477.41,477.8,11732.0,459.6169,460.0693,459.6169,459.9923,11732.0
2023-01-20 15:05:00,477.66,478.54,477.65,478.27,14224.0,459.8575,460.7047,459.8479,460.4448,14224.0
2023-01-20 15:10:00,478.26,479.02,478.13,478.85,14210.0,460.4352,461.1669,460.31,461.0032,14210.0
2023-01-20 15:15:00,478.94,479.92,478.94,479.74,10712.0,461.0898,462.0333,461.0898,461.86,10712.0
2023-01-20 15:20:00,479.85,479.86,478.55,478.8,14283.0,461.9659,461.9755,460.7144,460.9551,14283.0
2023-01-20 15:25:00,478.77,479.46,478.72,479.3,13823.0,460.9262,461.5905,460.878,461.4364,13823.0
2023-01-20 15:30:00,479.29,479.66,479.09,479.12,15795.0,461.4268,461.783,461.2342,461.2631,15795.0
2023-01-20 15:35:00,479.06,479.75,478.86,479.7,13664.0,461.2054,461.8696,461.0128,461.8215,13664.0
2023-01-20 15:40:00,479.58,479.62,479.24,479.24,14454.0,461.706,461.7445,461.3787,461.3787,14454.0
2023-01-20 15:45:00,479.23,479.8,479.16,479.79,16854.0,461.369,461.9178,461.3016,461.9082,16854.0
2023-01-20 15:50:00,479.74,480.3,479.0,479.73,41673.0,461.86,462.3991,461.1476,461.8504,41673.0
2023-01-20 15:55:00,479.82,480.32,479.54,480.12,100779.0,461.937,462.4184,461.6675,462.2259,100779.0
2023-01-23 09:30:00,479.95,480.61,477.6,477.93,42291.0,462.0622,462.6976,459.7998,460.1175,42291.0
2023-01-23 09:35:00,477.79,479.57,477.78,479.11,12276.0,459.9827,461.6964,459.9731,461.2535,12276.0
2023-01-23 09:40:00,479.07,481.82,478.96,481.18,14735.0,461.215,463.8625,461.1091,463.2463,14735.0
2023-01-23 09:45:00,480.98,482.68,480.97,482.52,8765.0,463.0538,464.6904,463.0442,464.5364,8765.0
2023-01-23 09:50:00,482.59,484.51,482.56,484.22,35475.0,464.6038,466.4522,464.5749,466.173,35475.0
2023-01-23 09:55:00,484.08,485.29,484.01,485.0,28533.0,466.0383,467.2032,465.9709,466.924,28533.0
2023-01-23 10:00:00,485.0,486.18,484.88,485.49,19588.0,466.924,468.06,466.8084,467.3957,19588.0
2023-01-23 10:05:00,485.32,486.77,485.16,486.29,15165.0,467.2321,468.628,467.078,468.1659,15165.0
2023-01-23 10:10:00,486.13,488.31,486.12,488.12,20819.0,468.0119,470.1106,468.0022,469.9277,20819.0
2023-01-23 10:15:00,488.13,488.47,487.5,487.89,24332.0,469.9373,470.2647,469.3308,469.7063,24332.0
2023-01-23 10:20:00,487.83,489.33,487.18,488.87,22526.0,469.6485,471.0926,469.0227,470.6497,22526.0
2023-01-23 10:25:00,488.88,489.2,488.25,488.42,7976.0,470.6594,470.9674,470.0528,470.2165,7976.0
2023-01-23 10:30:00,488.35,489.49,487.88,488.05,28118.0,470.1491,471.2466,469.6966,469.8603,28118.0
2023-01-23 10:35:00,488.22,488.57,487.39,488.24,8663.0,470.024,470.3609,469.2249,470.0432,8663.0
2023-01-23 10:40:00,488.25,488.43,487.34,487.71,16631.0,470.0528,470.2261,469.1768,469.533,16631.0
2023-01-23 10:45:00,487.77,488.1,487.47,488.08,18272.0,469.5907,469.9084,469.3019,469.8892,18272.0
2023-01-23 10:50:00,488.32,489.18,488.32,488.51,12507.0,470.1202,470.9482,470.1202,470.3032,12507.0
2023-01-23 10:55:00,488.35,489.1,488.35,488.73,13847.0,470.1491,470.8712,470.1491,470.515,13847.0
2023-01-23 11:00:00,488.98,490.53,488.87,490.49,24105.0,470.7556,472.2479,470.6497,472.2094,24105.0
2023-01-23 11:05:00,490.45,491.89,490.43,491.79,14610.0,472.1709,473.5572,472.1516,473.4609,14610.0
2023-01-23 11:10:00,491.85,492.75,491.77,492.0,37982.0,473.5187,474.3851,473.4417,473.6631,37982.0
2023-01-23 11:15:00,492.23,493.03,491.7,492.62,29325.0,473.8845,474.6547,473.3743,474.26,29325.0
2023-01-23 11:20:00,492.58,492.82,491.9,492.03,16547.0,474.2215,474.4525,473.5668,473.692,16547.0
2023-01-23 11:25:00,492.0,492.29,491.44,491.49,21402.0,473.6631,473.9423,473.124,473.1721,21402.0
2023-01-23 11:30:00,491.84,493.2,491.72,492.55,23674.0,473.509,474.8184,473.3935,474.1926,23674.0
2023-01-23 11:35:00,492.52,492.52,491.61,491.87,11209.0,474.1637,474.1637,473.2876,473.5379,11209.0
2023-01-23 11:40:00,491.94,492.97,491.51,492.92,15380.0,473.6053,474.5969,473.1913,474.5488,15380.0
2023-01-23 11:45:00,493.0,493.18,492.46,492.74,10295.0,474.6258,474.7991,474.1059,474.3755,10295.0
2023-01-23 11:50:00,492.69,492.69,491.72,492.19,5636.0,474.3274,474.3274,473.3935,473.846,5636.0
2023-01-23 11:55:00,492.12,492.71,492.06,492.57,5886.0,473.7786,474.3466,473.7209,474.2118,5886.0
2023-01-23 12:00:00,492.54,492.54,491.77,492.02,8666.0,474.183,474.183,473.4417,473.6823,8666.0
2023-01-23 12:05:00,491.93,492.13,491.02,491.18,17810.0,473.5957,473.7882,472.7196,472.8736,17810.0
2023-01-23 12:10:00,491.05,491.62,490.98,491.2,10848.0,472.7485,473.2972,472.6811,472.8929,10848.0
2023-01-23 12:15:00,491.04,491.8,491.04,491.79,4662.0,472.7389,473.4705,472.7389,473.4609,4662.0
2023-01-23 12:20:00,491.75,492.1,491.54,491.78,6511.0,473.4224,473.7594,473.2202,473.4513,6511.0
2023-01-23 12:25:00,491.69,492.07,491.39,492.07,9286.0,473.3646,473.7305,473.0758,473.7305,9286.0
2023-01-23 12:30:00,492.06,492.17,491.81,492.12,8855.0,473.7209,473.8268,473.4802,473.7786,8855.0
2023-01-23 12:35:00,492.09,492.4,491.94,492.32,5638.0,473.7497,474.0482,473.6053,473.9712,5638.0
2023-01-23 12:40:00,492.37,492.38,491.84,492.31,5147.0,474.0193,474.0289,473.509,473.9615,5147.0
2023-01-23 12:45:00,492.31,492.44,491.88,492.28,6456.0,473.9615,474.0867,473.5476,473.9327,6456.0
2023-01-23 12:50:00,492.34,492.95,492.27,492.77,3495.0,473.9904,474.5777,473.923,474.4044,3495.0
2023-01-23 12:55:00,492.8,493.52,492.44,493.52,7809.0,474.4333,475.1264,474.0867,475.1264,7809.0
2023-01-23 13:00:00,493.52,494.41,493.51,493.78,14902.0,475.1264,475.9833,475.1168,475.3767,14902.0
2023-01-23 13:05:00,493.88,494.31,493.53,494.3,4502.0,475.473,475.887,475.1361,475.8774,4502.0
2023-01-23 13:10:00,494.4,494.4,493.68,493.68,5046.0,475.9736,475.9736,475.2805,475.2805,5046.0
2023-01-23 13:15:00,493.72,494.12,493.71,493.86,6762.0,475.319,475.7041,475.3094,475.4538,6762.0
2023-01-23 13:20:00,493.89,494.3,493.6,493.7,6863.0,475.4826,475.8774,475.2035,475.2997,6863.0
2023-01-23 13:25:00,493.64,493.79,493.34,493.75,5098.0,475.242,475.3864,474.9531,475.3479,5098.0
2023-01-23 13:30:00,493.78,494.23,493.78,494.06,9373.0,475.3767,475.81,475.3767,475.6463,9373.0
2023-01-23 13:35:00,494.09,494.53,493.9,494.38,15934.0,475.6752,476.0988,475.4923,475.9544,15934.0
2023-01-23 13:40:00,494.52,495.24,494.39,494.47,22194.0,476.0892,476.7823,475.964,476.041,22194.0
2023-01-23 13:45:00,494.42,494.84,494.16,494.43,7180.0,475.9929,476.3972,475.7426,476.0025,7180.0
2023-01-23 13:50:00,494.36,494.38,493.85,494.2,17532.0,475.9351,475.9544,475.4441,475.7811,17532.0
2023-01-23 13:55:00,494.23,494.59,493.57,493.65,10681.0,475.81,476.1566,475.1746,475.2516,10681.0
2023-01-23 14:00:00,493.45,493.56,492.87,493.31,8312.0,475.059,475.1649,474.5007,474.9243,8312.0
2023-01-23 14:05:00,493.3,493.77,493.26,493.7,6365.0,474.9146,475.3671,474.8761,475.2997,6365.0
2023-01-23 14:10:00,493.69,493.81,493.18,493.46,8780.0,475.2901,475.4056,474.7991,475.0687,8780.0
2023-01-23 14:15:00,493.61,493.61,493.05,493.47,4560.0,475.2131,475.2131,474.674,475.0783,4560.0
2023-01-23 14:20:00,493.35,493.43,493.03,493.04,8250.0,474.9628,475.0398,474.6547,474.6643,8250.0
2023-01-23 14:25:00,493.2,493.21,492.11,492.28,11716.0,474.8184,474.828,473.769,473.9327,11716.0
2023-01-23 14:30:00,492.25,493.0,492.25,492.74,8394.0,473.9038,474.6258,473.9038,474.3755,8394.0
2023-01-23 14:35:00,492.46,492.46,492.0,492.12,17933.0,474.1059,474.1059,473.6631,473.7786,17933.0
2023-01-23 14:40:00,492.08,492.76,491.99,492.75,13193.0,473.7401,474.3948,473.6535,474.3851,13193.0
2023-01-23 14:45:00,492.77,492.85,491.38,491.74,24854.0,474.4044,474.4814,473.0662,473.4128,24854.0
2023-01-23 14:50:00,491.72,491.77,491.06,491.58,15133.0,473.3935,473.4417,472.7581,473.2587,15133.0
2023-01-23 14:55:00,491.59,492.38,491.32,491.98,12998.0,473.2684,474.0289,473.0084,473.6438,12998.0
2023-01-23 15:00:00,491.97,492.1,491.73,491.93,6660.0,473.6342,473.7594,473.4031,473.5957,6660.0
2023-01-23 15:05:00,491.89,492.37,491.64,492.37,9652.0,473.5572,474.0193,473.3165,474.0193,9652.0
2023-01-23 15:10:00,492.37,493.35,492.21,493.19,10913.0,474.0193,474.9628,473.8653,474.8087,10913.0
2023-01-23 15:15:00,493.12,493.72,493.12,493.27,10096.0,474.7413,475.319,474.7413,474.8858,10096.0
2023-01-23 15:20:00,493.22,493.86,493.05,493.74,12314.0,474.8376,475.4538,474.674,475.3382,12314.0
2023-01-23 15:25:00,493.63,493.68,493.1,493.56,17221.0,475.2323,475.2805,474.7221,475.1649,17221.0
2023-01-23 15:30:00,493.57,493.81,493.2,493.62,15879.0,475.1746,475.4056,474.8184,475.2227,15879.0
2023-01-23 15:35:00,493.6,493.79,493.39,493.57,18223.0,475.2035,475.3864,475.0013,475.1746,18223.0
2023-01-23 15:40:00,493.46,493.49,492.78,493.24,30366.0,475.0687,475.0976,474.414,474.8569,30366.0
2023-01-23 15:45:00,493.29,493.5,492.86,493.33,28468.0,474.905,475.1072,474.491,474.9435,28468.0
2023-01-23 15:50:00,493.48,493.72,493.09,493.11,47071.0,475.0879,475.319,474.7125,474.7317,47071.0
2023-01-23 15:55:00,493.17,493.31,492.39,492.62,92494.0,474.7895,474.9243,474.0386,474.26,92494.0
2023-01-24 09:30:00,492.05,493.6,490.26,490.61,35004.0,473.7112,475.2035,471.9879,472.3249,35004.0
2023-01-24 09:35:00,490.2,492.64,490.2,492.46,9169.0,471.9302,474.2792,471.9302,474.1059,9169.0
2023-01-24 09:40:00,492.34,492.35,490.8,491.92,10129.0,473.9904,474.0,472.5078,473.5861,10129.0
2023-01-24 09:45:00,491.47,491.96,490.45,491.04,13797.0,473.1528,473.6246,472.1709,472.7389,13797.0
2023-01-24 09:50:00,490.9,491.11,490.34,491.1,6554.0,472.6041,472.8063,472.065,472.7966,6554.0
2023-01-24 09:55:00,491.09,491.18,489.17,489.47,9321.0,472.787,472.8736,470.9386,471.2274,9321.0
2023-01-24 10:00:00,489.66,489.92,488.0,488.0,11426.0,471.4103,471.6606,469.8122,469.8122,11426.0
2023-01-24 10:05:00,488.07,488.17,487.01,487.67,11683.0,469.8796,469.9758,468.8591,469.4945,11683.0
2023-01-24 10:10:00,487.64,488.93,487.36,488.59,18772.0,469.4656,470.7075,469.196,470.3802,18772.0
2023-01-24 10:15:00,488.94,490.0,488.36,488.95,12497.0,470.7171,471.7376,470.1587,470.7268,12497.0
2023-01-24 10:20:00,489.17,489.95,489.0,489.54,16960.0,470.9386,471.6895,470.7749,471.2948,16960.0
2023-01-24 10:25:00,489.52,489.66,488.69,489.35,10063.0,471.2755,471.4103,470.4765,471.1119,10063.0
2023-01-24 10:30:00,489.34,489.96,488.91,489.78,8470.0,471.1022,471.6991,470.6883,471.5258,8470.0
2023-01-24 10:35:00,489.62,489.62,488.25,488.84,9274.0,471.3718,471.3718,470.0528,470.6209,9274.0
2023-01-24 10:40:00,488.89,489.43,488.62,489.11,8992.0,470.669,471.1889,470.4091,470.8808,8992.0
2023-01-24 10:45:00,489.23,490.0,488.92,489.88,18674.0,470.9963,471.7376,470.6979,471.6221,18674.0
2023-01-24 10:50:00,489.96,490.23,489.02,489.57,14995.0,471.6991,471.9591,470.7942,471.3237,14995.0
2023-01-24 10:55:00,489.53,490.02,488.66,488.76,8185.0,471.2851,471.7569,470.4476,470.5438,8185.0
2023-01-24 11:00:00,488.87,489.19,488.39,489.08,14520.0,470.6497,470.9578,470.1876,470.8519,14520.0
2023-01-24 11:05:00,489.11,489.11,488.25,488.38,4688.0,470.8808,470.8808,470.0528,470.178,4688.0
2023-01-24 11:10:00,488.38,488.76,487.8,488.42,17116.0,470.178,470.5438,469.6196,470.2165,17116.0
2023-01-24 11:15:00,488.57,488.9,487.76,487.81,9285.0,470.3609,470.6786,469.5811,469.6292,9285.0
2023-01-24 11:20:00,487.88,488.35,487.77,488.25,8632.0,469.6966,470.1491,469.5907,470.0528,8632.0
2023-01-24 11:25:00,488.24,488.91,487.91,488.84,14548.0,470.0432,470.6883,469.7255,470.6209,14548.0
2023-01-24 11:30:00,488.83,488.85,487.67,487.8,18083.0,470.6112,470.6305,469.4945,469.6196,18083.0
2023-01-24 11:35:00,487.81,487.96,487.18,487.96,9705.0,469.6292,469.7737,469.0227,469.7737,9705.0
2023-01-24 11:40:00,487.83,487.98,487.28,487.4,5294.0,469.6485,469.7929,469.119,469.2345,5294.0
2023-01-24 11:45:00,487.43,487.89,487.38,487.89,10042.0,469.2634,469.7063,469.2153,469.7063,10042.0
2023-01-24 11:50:00,487.86,488.42,487.71,488.42,8713.0,469.6774,470.2165,469.533,470.2165,8713.0
2023-01-24 11:55:00,488.43,488.53,487.88,488.39,6652.0,470.2261,470.3224,469.6966,470.1876,6652.0
2023-01-24 12:00:00,488.54,488.68,487.83,488.5,6294.0,470.332,470.4668,469.6485,470.2935,6294.0
2023-01-24 12:05:00,488.45,489.2,488.44,489.17,13389.0,470.2454,470.9674,470.2358,470.9386,13389.0
2023-01-24 12:10:00,489.03,489.52,489.03,489.45,4359.0,470.8038,471.2755,470.8038,471.2081,4359.0
2023-01-24 12:15:00,489.45,489.86,489.29,489.56,9617.0,471.2081,471.6028,471.0541,471.314,9617.0
2023-01-24 12:20:00,489.44,489.45,488.66,488.97,3438.0,471.1985,471.2081,470.4476,470.746,3438.0
2023-01-24 12:25:00,488.81,488.91,488.5,488.7,2731.0,470.592,470.6883,470.2935,470.4861,2731.0
2023-01-24 12:30:00,488.38,488.81,488.05,488.8,6035.0,470.178,470.592,469.8603,470.5824,6035.0
2023-01-24 12:35:00,488.63,489.2,488.62,488.85,6657.0,470.4187,470.9674,470.4091,470.6305,6657.0
2023-01-24 12:40:00,488.89,489.12,488.73,488.84,6380.0,470.669,470.8904,470.515,470.6209,6380.0
2023-01-24 12:45:00,488.93,489.11,488.62,488.87,5076.0,470.7075,470.8808,470.4091,470.6497,5076.0
2023-01-24 12:50:00,488.75,489.42,488.69,489.32,5788.0,470.5342,471.1792,470.4765,471.083,5788.0
2023-01-24 12:55:00,489.43,489.7,489.19,489.35,3691.0,471.1889,471.4488,470.9578,471.1119,3691.0
2023-01-24 13:00:00,489.25,489.76,488.73,488.74,7683.0,471.0156,471.5066,470.515,470.5246,7683.0
2023-01-24 13:05:00,488.93,489.74,488.81,489.48,3614.0,470.7075,471.4873,470.592,471.237,3614.0
2023-01-24 13:10:00,489.59,490.46,489.59,489.91,8335.0,471.3429,472.1805,471.3429,471.651,8335.0
2023-01-24 13:15:00,489.98,490.52,489.66,490.52,8548.0,471.7184,472.2382,471.4103,472.2382,8548.0
2023-01-24 13:20:00,490.54,490.69,490.2,490.56,7134.0,472.2575,472.4019,471.9302,472.2768,7134.0
2023-01-24 13:25:00,490.5,490.79,490.29,490.79,2994.0,472.219,472.4982,472.0168,472.4982,2994.0
2023-01-24 13:30:00,490.8,490.8,490.48,490.51,5451.0,472.5078,472.5078,472.1997,472.2286,5451.0
2023-01-24 13:35:00,490.39,490.58,490.03,490.58,3666.0,472.1131,472.296,471.7665,472.296,3666.0
2023-01-24 13:40:00,490.65,491.44,490.65,491.17,3670.0,472.3634,473.124,472.3634,472.864,3670.0
2023-01-24 13:45:00,491.43,491.94,491.43,491.5,4760.0,473.1143,473.6053,473.1143,473.1817,4760.0
2023-01-24 13:50:00,491.45,491.67,491.19,491.66,7127.0,473.1336,473.3454,472.8833,473.3358,7127.0
2023-01-24 13:55:00,491.7,491.88,491.45,491.56,4909.0,473.3743,473.5476,473.1336,473.2395,4909.0
2023-01-24 14:00:00,491.57,491.66,490.41,490.54,7893.0,473.2491,473.3358,472.1323,472.2575,7893.0
2023-01-24 14:05:00,490.42,491.05,490.16,490.73,3446.0,472.142,472.7485,471.8917,472.4404,3446.0
2023-01-24 14:10:00,490.73,491.35,490.73,491.16,4716.0,472.4404,473.0373,472.4404,472.8544,4716.0
2023-01-24 14:15:00,491.25,492.09,491.25,491.68,6596.0,472.941,473.7497,472.941,473.355,6596.0
2023-01-24 14:20:00,491.68,491.68,491.33,491.49,3854.0,473.355,473.355,473.0181,473.1721,3854.0
2023-01-24 14:25:00,491.57,492.02,491.44,491.75,5007.0,473.2491,473.6823,473.124,473.4224,5007.0
2023-01-24 14:30:00,491.71,492.33,491.69,492.27,2545.0,473.3839,473.9808,473.3646,473.923,2545.0
2023-01-24 14:35:00,492.27,492.55,492.12,492.48,5475.0,473.923,474.1926,473.7786,474.1252,5475.0
2023-01-24 14:40:00,492.39,492.54,492.19,492.24,3380.0,474.0386,474.183,473.846,473.8941,3380.0
2023-01-24 14:45:00,492.19,492.78,492.1,492.13,6346.0,473.846,474.414,473.7594,473.7882,6346.0
2023-01-24 14:50:00,492.11,492.5,491.77,492.5,7630.0,473.769,474.1445,473.4417,474.1445,7630.0
2023-01-24 14:55:00,492.48,492.51,492.24,492.48,5706.0,474.1252,474.1541,473.8941,474.1252,5706.0
2023-01-24 15:00:00,492.34,492.5,491.98,492.15,7430.0,473.9904,474.1445,473.6438,473.8075,7430.0
2023-01-24 15:05:00,492.12,492.12,491.49,491.49,5459.0,473.7786,473.7786,473.1721,473.1721,5459.0
2023-01-24 15:10:00,491.53,491.7,491.0,491.05,4785.0,473.2106,473.3743,472.7004,472.7485,4785.0
2023-01-24 15:15:00,490.91,491.15,490.4,490.68,5999.0,472.6137,472.8448,472.1227,472.3923,5999.0
2023-01-24 15:20:00,490.65,490.99,490.54,490.86,7655.0,472.3634,472.6907,472.2575,472.5656,7655.0
2023-01-24 15:25:00,490.73,490.9,490.42,490.66,5122.0,472.4404,472.6041,472.142,472.373,5122.0
2023-01-24 15:30:00,490.63,490.63,490.04,490.23,5782.0,472.3441,472.3441,471.7761,471.9591,5782.0
2023-01-24 15:35:00,490.27,490.72,490.27,490.7,6860.0,471.9976,472.4308,471.9976,472.4115,6860.0
2023-01-24 15:40:00,490.65,490.65,489.72,489.97,9939.0,472.3634,472.3634,471.4681,471.7087,9939.0
2023-01-24 15:45:00,490.0,490.76,489.8,490.76,11611.0,471.7376,472.4693,471.5451,472.4693,11611.0
2023-01-24 15:50:00,490.55,492.0,490.53,492.0,23562.0,472.2671,473.6631,472.2479,473.6631,23562.0
2023-01-24 15:55:00,492.02,492.88,491.88,492.1,67023.0,473.6823,474.5103,473.5476,473.7594,67023.0
2023-01-25 09:30:00,490.07,490.07,487.72,488.09,34981.0,471.805,471.805,469.5426,469.8988,34981.0
2023-01-25 09:35:00,487.84,488.42,487.75,488.42,9471.0,469.6581,470.2165,469.5715,470.2165,9471.0
2023-01-25 09:40:00,488.61,489.15,487.28,488.03,6562.0,470.3994,470.9193,469.119,469.841,6562.0
2023-01-25 09:45:00,487.78,488.05,486.51,487.46,9197.0,469.6004,469.8603,468.3777,469.2923,9197.0
2023-01-25 09:50:00,487.75,488.03,486.87,486.94,12670.0,469.5715,469.841,468.7243,468.7917,12670.0
2023-01-25 09:55:00,486.94,487.14,486.23,486.68,7823.0,468.7917,468.9842,468.1081,468.5414,7823.0
2023-01-25 10:00:00,486.94,487.3,486.49,486.49,6954.0,468.7917,469.1383,468.3584,468.3584,6954.0
2023-01-25 10:05:00,486.36,487.33,485.77,487.1,13371.0,468.2333,469.1671,467.6653,468.9457,13371.0
2023-01-25 10:10:00,487.06,487.11,486.03,486.03,6321.0,468.9072,468.9553,467.9156,467.9156,6321.0
2023-01-25 10:15:00,486.03,487.39,486.02,487.02,5356.0,467.9156,469.2249,467.906,468.8687,5356.0
2023-01-25 10:20:00,486.71,486.78,485.18,485.2,5596.0,468.5702,468.6376,467.0973,467.1165,5596.0
2023-01-25 10:25:00,485.43,485.75,484.83,485.17,13495.0,467.338,467.646,466.7603,467.0876,13495.0
2023-01-25 10:30:00,485.07,485.57,484.81,485.22,17276.0,466.9914,467.4727,466.7411,467.1358,17276.0
2023-01-25 10:35:00,485.26,485.66,484.5,484.78,12449.0,467.1743,467.5594,466.4426,466.7122,12449.0
2023-01-25 10:40:00,484.71,487.02,484.71,486.84,11269.0,466.6448,468.8687,466.6448,468.6954,11269.0
2023-01-25 10:45:00,486.66,486.98,485.12,485.13,5768.0,468.5221,468.8302,467.0395,467.0491,5768.0
2023-01-25 10:50:00,485.3,485.88,485.05,485.74,5817.0,467.2128,467.7712,466.9721,467.6364,5817.0
2023-01-25 10:55:00,485.7,486.49,485.63,486.22,4153.0,467.5979,468.3584,467.5305,468.0985,4153.0
2023-01-25 11:00:00,485.93,486.35,485.85,486.29,8833.0,467.8193,468.2237,467.7423,468.1659,8833.0
2023-01-25 11:05:00,486.49,486.49,485.8,486.14,5824.0,468.3584,468.3584,467.6942,468.0215,5824.0
2023-01-25 11:10:00,486.31,487.37,486.17,487.31,8904.0,468.1852,469.2056,468.0504,469.1479,8904.0
2023-01-25 11:15:00,487.43,488.44,487.12,488.3,13190.0,469.2634,470.2358,468.965,470.101,13190.0
2023-01-25 11:20:00,488.17,488.73,488.02,488.25,4392.0,469.9758,470.515,469.8314,470.0528,4392.0
2023-01-25 11:25:00,488.2,488.59,487.85,488.23,4841.0,470.0047,470.3802,469.6678,470.0336,4841.0
2023-01-25 11:30:00,488.25,488.5,487.82,488.5,6986.0,470.0528,470.2935,469.6389,470.2935,6986.0
2023-01-25 11:35:00,488.2,488.77,488.0,488.49,8131.0,470.0047,470.5535,469.8122,470.2839,8131.0
2023-01-25 11:40:00,488.46,488.71,488.11,488.42,3315.0,470.255,470.4957,469.9181,470.2165,3315.0
2023-01-25 11:45:00,488.42,488.49,488.03,488.41,3353.0,470.2165,470.2839,469.841,470.2069,3353.0
2023-01-25 11:50:00,488.6,489.81,488.6,489.72,5681.0,470.3898,471.5547,470.3898,471.4681,5681.0
2023-01-25 11:55:00,489.84,489.86,489.09,489.09,7221.0,471.5836,471.6028,470.8615,470.8615,7221.0
2023-01-25 12:00:00,489.1,489.51,488.75,488.75,2074.0,470.8712,471.2659,470.5342,470.5342,2074.0
2023-01-25 12:05:00,488.71,488.79,488.45,488.59,1918.0,470.4957,470.5727,470.2454,470.3802,1918.0
2023-01-25 12:10:00,488.48,488.58,488.12,488.24,3237.0,470.2743,470.3706,469.9277,470.0432,3237.0
2023-01-25 12:15:00,488.27,488.67,488.07,488.67,4206.0,470.0721,470.4572,469.8796,470.4572,4206.0
2023-01-25 12:20:00,488.3,488.49,488.29,488.44,2631.0,470.101,470.2839,470.0914,470.2358,2631.0
2023-01-25 12:25:00,488.39,488.74,488.1,488.61,3989.0,470.1876,470.5246,469.9084,470.3994,3989.0
2023-01-25 12:30:00,488.79,488.99,488.63,488.65,3896.0,470.5727,470.7653,470.4187,470.4379,3896.0
2023-01-25 12:35:00,488.71,489.0,488.67,488.86,3535.0,470.4957,470.7749,470.4572,470.6401,3535.0
2023-01-25 12:40:00,488.86,489.28,488.86,489.02,5165.0,470.6401,471.0445,470.6401,470.7942,5165.0
2023-01-25 12:45:00,488.98,489.14,488.71,488.86,3330.0,470.7556,470.9097,470.4957,470.6401,3330.0
2023-01-25 12:50:00,488.7,488.92,488.6,488.62,4702.0,470.4861,470.6979,470.3898,470.4091,4702.0
2023-01-25 12:55:00,488.62,488.62,488.15,488.15,4228.0,470.4091,470.4091,469.9566,469.9566,4228.0
2023-01-25 13:00:00,488.23,489.41,488.22,488.71,5577.0,470.0336,471.1696,470.024,470.4957,5577.0
2023-01-25 13:05:00,488.84,489.3,488.84,489.28,2028.0,470.6209,471.0637,470.6209,471.0445,2028.0
2023-01-25 13:10:00,489.22,490.6,489.21,490.28,10125.0,470.9867,472.3153,470.9771,472.0072,10125.0
2023-01-25 13:15:00,490.28,490.3,489.94,490.07,3479.0,472.0072,472.0264,471.6799,471.805,3479.0
2023-01-25 13:20:00,490.1,490.45,490.08,490.15,1559.0,471.8339,472.1709,471.8146,471.882,1559.0
2023-01-25 13:25:00,490.32,491.0,490.27,491.0,8675.0,472.0457,472.7004,471.9976,472.7004,8675.0
2023-01-25 13:30:00,490.83,490.85,489.95,490.17,3458.0,472.5367,472.5559,471.6895,471.9013,3458.0
2023-01-25 13:35:00,490.14,490.35,489.98,489.98,3041.0,471.8724,472.0746,471.7184,471.7184,3041.0
2023-01-25 13:40:00,490.08,490.29,489.53,489.56,2438.0,471.8146,472.0168,471.2851,471.314,2438.0
2023-01-25 13:45:00,489.74,490.65,489.73,490.38,4001.0,471.4873,472.3634,471.4777,472.1035,4001.0
2023-01-25 13:50:00,490.49,490.55,489.85,489.85,6358.0,472.2094,472.2671,471.5932,471.5932,6358.0
2023-01-25 13:55:00,489.68,489.95,489.51,489.76,4333.0,471.4296,471.6895,471.2659,471.5066,4333.0
2023-01-25 14:00:00,489.89,489.9,489.58,489.82,2291.0,471.6317,471.6414,471.3333,471.5643,2291.0
2023-01-25 14:05:00,489.66,490.52,489.66,490.4,5139.0,471.4103,472.2382,471.4103,472.1227,5139.0
2023-01-25 14:10:00,490.4,490.75,490.14,490.63,5401.0,472.1227,472.4597,471.8724,472.3441,5401.0
2023-01-25 14:15:00,490.59,491.2,490.59,491.06,10682.0,472.3056,472.8929,472.3056,472.7581,10682.0
2023-01-25 14:20:00,490.8,490.8,489.93,490.1,5036.0,472.5078,472.5078,471.6702,471.8339,5036.0
2023-01-25 14:25:00,490.15,490.5,489.68,490.02,4018.0,471.882,472.219,471.4296,471.7569,4018.0
2023-01-25 14:30:00,489.91,490.09,489.67,489.67,2722.0,471.651,471.8243,471.4199,471.4199,2722.0
2023-01-25 14:35:00,489.69,490.01,489.59,489.74,3103.0,471.4392,471.7473,471.3429,471.4873,3103.0
2023-01-25 14:40:00,489.69,490.3,489.69,490.14,7526.0,471.4392,472.0264,471.4392,471.8724,7526.0
2023-01-25 14:45:00,490.16,490.16,489.8,489.88,3717.0,471.8917,471.8917,471.5451,471.6221,3717.0
2023-01-25 14:50:00,489.89,490.55,489.88,490.52,4026.0,471.6317,472.2671,471.6221,472.2382,4026.0
2023-01-25 14:55:00,490.52,490.89,490.51,490.74,4423.0,472.2382,472.5945,472.2286,472.45,4423.0
2023-01-25 15:00:00,490.77,491.42,490.77,491.35,7075.0,472.4789,473.1047,472.4789,473.0373,7075.0
2023-01-25 15:05:00,491.4,491.94,491.31,491.69,7064.0,473.0854,473.6053,472.9988,473.3646,7064.0
2023-01-25 15:10:00,491.71,491.71,490.96,490.96,5964.0,473.3839,473.3839,472.6618,472.6618,5964.0
2023-01-25 15:15:00,491.17,491.26,490.75,491.08,5819.0,472.864,472.9507,472.4597,472.7774,5819.0
2023-01-25 15:20:00,490.97,491.01,490.73,490.74,5172.0,472.6715,472.71,472.4404,472.45,5172.0
2023-01-25 15:25:00,490.67,491.0,490.42,490.93,8508.0,472.3827,472.7004,472.142,472.633,8508.0
2023-01-25 15:30:00,491.0,491.23,490.68,490.69,9463.0,472.7004,472.9218,472.3923,472.4019,9463.0
2023-01-25 15:35:00,490.58,490.71,490.0,490.42,13704.0,472.296,472.4212,471.7376,472.142,13704.0
2023-01-25 15:40:00,490.29,490.62,490.03,490.04,8109.0,472.0168,472.3345,471.7665,471.7761,8109.0
2023-01-25 15:45:00,490.04,490.46,490.0,490.36,21017.0,471.7761,472.1805,471.7376,472.0842,21017.0
2023-01-25 15:50:00,490.28,490.28,489.58,490.23,25005.0,472.0072,472.0072,471.3333,471.9591,25005.0
2023-01-25 15:55:00,490.27,490.93,490.2,490.84,37639.0,471.9976,472.633,471.9302,472.5463,37639.0
2023-01-26 09:30:00,493.76,493.99,492.01,493.48,37025.0,475.3575,475.5789,473.6727,475.0879,37025.0
2023-01-26 09:35:00,493.74,496.16,493.74,496.01,27332.0,475.3382,477.668,475.3382,477.5236,27332.0
2023-01-26 09:40:00,496.06,496.18,494.82,495.16,20126.0,477.5718,477.6873,476.378,476.7053,20126.0
2023-01-26 09:45:00,495.29,495.5,493.86,493.96,6750.0,476.8305,477.0326,475.4538,475.55,6750.0
2023-01-26 09:50:00,493.77,494.65,493.75,494.56,6251.0,475.3671,476.2143,475.3479,476.1277,6251.0
2023-01-26 09:55:00,493.98,494.11,493.0,494.06,7033.0,475.5693,475.6944,474.6258,475.6463,7033.0
2023-01-26 10:00:00,494.3,494.3,493.38,494.07,3888.0,475.8774,475.8774,474.9917,475.6559,3888.0
2023-01-26 10:05:00,494.07,494.24,492.66,492.93,16466.0,475.6559,475.8196,474.2985,474.5584,16466.0
2023-01-26 10:10:00,493.14,494.83,493.13,494.83,6432.0,474.7606,476.3876,474.751,476.3876,6432.0
2023-01-26 10:15:00,494.85,495.81,494.85,495.22,9971.0,476.4069,477.3311,476.4069,476.7631,9971.0
2023-01-26 10:20:00,495.45,495.63,494.81,495.54,7421.0,476.9845,477.1578,476.3684,477.0712,7421.0
2023-01-26 10:25:00,495.37,495.82,494.63,494.93,7327.0,476.9075,477.3407,476.1951,476.4839,7327.0
2023-01-26 10:30:00,494.5,495.23,493.97,495.23,4169.0,476.0699,476.7727,475.5597,476.7727,4169.0
2023-01-26 10:35:00,495.4,495.4,493.2,493.21,6655.0,476.9364,476.9364,474.8184,474.828,6655.0
2023-01-26 10:40:00,493.42,494.53,493.25,494.48,5681.0,475.0302,476.0988,474.8665,476.0507,5681.0
2023-01-26 10:45:00,494.52,494.8,494.25,494.56,2896.0,476.0892,476.3587,475.8292,476.1277,2896.0
2023-01-26 10:50:00,494.81,494.99,493.46,493.56,6580.0,476.3684,476.5416,475.0687,475.1649,6580.0
2023-01-26 10:55:00,493.36,493.39,492.64,492.77,7150.0,474.9724,475.0013,474.2792,474.4044,7150.0
2023-01-26 11:00:00,492.35,493.04,492.35,492.85,2305.0,474.0,474.6643,474.0,474.4814,2305.0
2023-01-26 11:05:00,492.83,492.98,492.51,492.7,3697.0,474.4622,474.6066,474.1541,474.337,3697.0
2023-01-26 11:10:00,492.77,493.27,492.77,493.04,4734.0,474.4044,474.8858,474.4044,474.6643,4734.0
2023-01-26 11:15:00,493.48,493.92,493.25,493.25,3557.0,475.0879,475.5115,474.8665,474.8665,3557.0
2023-01-26 11:20:00,492.88,493.02,491.76,491.77,8368.0,474.5103,474.6451,473.432,473.4417,8368.0
2023-01-26 11:25:00,491.94,492.93,491.9,492.93,3000.0,473.6053,474.5584,473.5668,474.5584,3000.0
2023-01-26 11:30:00,492.83,493.1,492.6,492.87,5541.0,474.4622,474.7221,474.2407,474.5007,5541.0
2023-01-26 11:35:00,493.25,493.44,492.65,492.65,2810.0,474.8665,475.0494,474.2889,474.2889,2810.0
2023-01-26 11:40:00,492.74,493.56,492.7,493.3,2741.0,474.3755,475.1649,474.337,474.9146,2741.0
2023-01-26 11:45:00,493.58,493.77,493.3,493.58,3908.0,475.1842,475.3671,474.9146,475.1842,3908.0
2023-01-26 11:50:00,493.52,493.62,493.2,493.2,1900.0,475.1264,475.2227,474.8184,474.8184,1900.0
2023-01-26 11:55:00,493.24,493.89,492.86,493.67,6340.0,474.8569,475.4826,474.491,475.2708,6340.0
2023-01-26 12:00:00,493.69,494.5,493.68,494.28,3460.0,475.2901,476.0699,475.2805,475.8581,3460.0
2023-01-26 12:05:00,494.26,494.82,494.26,494.82,2625.0,475.8389,476.378,475.8389,476.378,2625.0
2023-01-26 12:10:00,494.63,495.26,494.63,494.85,8880.0,476.1951,476.8016,476.1951,476.4069,8880.0
2023-01-26 12:15:00,494.53,494.75,494.32,494.42,1768.0,476.0988,476.3106,475.8966,475.9929,1768.0
2023-01-26 12:20:00,494.36,494.68,494.21,494.31,3476.0,475.9351,476.2432,475.7907,475.887,3476.0
2023-01-26 12:25:00,494.55,495.03,494.5,494.88,2000.0,476.118,476.5802,476.0699,476.4357,2000.0
2023-01-26 12:30:00,494.9,495.3,494.81,495.25,2775.0,476.455,476.8401,476.3684,476.792,2775.0
2023-01-26 12:35:00,495.19,495.2,494.98,495.14,2854.0,476.7342,476.7438,476.532,476.6861,2854.0
2023-01-26 12:40:00,495.15,495.55,495.15,495.27,5525.0,476.6957,477.0808,476.6957,476.8112,5525.0
2023-01-26 12:45:00,495.27,495.46,494.55,494.6,2490.0,476.8112,476.9941,476.118,476.1662,2490.0
2023-01-26 12:50:00,494.72,495.36,494.64,495.04,3987.0,476.2817,476.8979,476.2047,476.5898,3987.0
2023-01-26 12:55:00,495.35,495.35,494.43,494.72,9048.0,476.8882,476.8882,476.0025,476.2817,9048.0
2023-01-26 13:00:00,494.89,495.17,494.71,494.99,2103.0,476.4454,476.7149,476.2721,476.5416,2103.0
2023-01-26 13:05:00,494.91,495.03,494.48,494.85,13701.0,476.4646,476.5802,476.0507,476.4069,13701.0
2023-01-26 13:10:00,494.84,495.07,494.8,494.86,2749.0,476.3972,476.6187,476.3587,476.4165,2749.0
2023-01-26 13:15:00,494.9,495.0,494.63,494.63,2750.0,476.455,476.5513,476.1951,476.1951,2750.0
2023-01-26 13:20:00,494.88,495.35,494.83,495.18,4300.0,476.4357,476.8882,476.3876,476.7246,4300.0
2023-01-26 13:25:00,495.27,495.5,495.27,495.44,3369.0,476.8112,477.0326,476.8112,476.9749,3369.0
2023-01-26 13:30:00,495.44,496.11,495.44,495.94,10582.0,476.9749,477.6199,476.9749,477.4562,10582.0
2023-01-26 13:35:00,495.96,496.75,495.96,496.75,3680.0,477.4755,478.2361,477.4755,478.2361,3680.0
2023-01-26 13:40:00,496.72,497.3,496.72,496.85,11060.0,478.2072,478.7656,478.2072,478.3323,11060.0
2023-01-26 13:45:00,496.83,497.37,496.72,496.84,7116.0,478.3131,478.8329,478.2072,478.3227,7116.0
2023-01-26 13:50:00,496.74,496.89,496.32,496.35,6835.0,478.2264,478.3708,477.8221,477.851,6835.0
2023-01-26 13:55:00,496.46,496.5,496.24,496.47,5126.0,477.9569,477.9954,477.7451,477.9665,5126.0
2023-01-26 14:00:00,496.4,496.4,495.9,496.22,3667.0,477.8991,477.8991,477.4177,477.7258,3667.0
2023-01-26 14:05:00,496.32,496.72,496.26,496.5,4551.0,477.8221,478.2072,477.7643,477.9954,4551.0
2023-01-26 14:10:00,496.42,496.92,496.31,496.75,8063.0,477.9184,478.3997,477.8125,478.2361,8063.0
2023-01-26 14:15:00,496.69,496.85,496.39,496.8,5009.0,478.1783,478.3323,477.8895,478.2842,5009.0
2023-01-26 14:20:00,496.84,497.21,496.82,497.03,4375.0,478.3227,478.6789,478.3034,478.5056,4375.0
2023-01-26 14:25:00,497.05,497.05,496.27,496.74,6975.0,478.5249,478.5249,477.7739,478.2264,6975.0
2023-01-26 14:30:00,496.8,497.16,496.8,497.16,4163.0,478.2842,478.6308,478.2842,478.6308,4163.0
2023-01-26 14:35:00,497.14,497.67,497.02,497.59,12298.0,478.6115,479.1218,478.496,479.0447,12298.0
2023-01-26 14:40:00,497.62,498.17,497.47,497.94,27753.0,479.0736,479.6031,478.9292,479.3817,27753.0
2023-01-26 14:45:00,498.02,498.02,497.3,497.3,7013.0,479.4587,479.4587,478.7656,478.7656,7013.0
2023-01-26 14:50:00,497.06,497.1,496.46,496.59,10591.0,478.5345,478.573,477.9569,478.082,10591.0
2023-01-26 14:55:00,496.5,497.28,496.5,497.28,8571.0,477.9954,478.7463,477.9954,478.7463,8571.0
2023-01-26 15:00:00,497.06,497.3,496.83,497.21,8033.0,478.5345,478.7656,478.3131,478.6789,8033.0
2023-01-26 15:05:00,497.17,497.33,496.9,497.32,9626.0,478.6404,478.7944,478.3805,478.7848,9626.0
2023-01-26 15:10:00,497.35,498.0,497.24,497.55,13398.0,478.8137,479.4395,478.7078,479.0062,13398.0
2023-01-26 15:15:00,497.57,497.7,497.26,497.7,8894.0,479.0255,479.1506,478.727,479.1506,8894.0
2023-01-26 15:20:00,497.72,498.22,497.51,498.22,13599.0,479.1699,479.6513,478.9677,479.6513,13599.0
2023-01-26 15:25:00,498.08,498.67,498.08,498.18,11644.0,479.5165,480.0845,479.5165,479.6128,11644.0
2023-01-26 15:30:00,498.1,498.49,497.83,498.14,9491.0,479.5357,479.9112,479.2758,479.5742,9491.0
2023-01-26 15:35:00,498.16,498.46,497.53,497.74,20473.0,479.5935,479.8823,478.987,479.1892,20473.0
2023-01-26 15:40:00,497.77,497.93,497.5,497.5,17428.0,479.218,479.3721,478.9581,478.9581,17428.0
2023-01-26 15:45:00,497.5,497.95,497.32,497.87,18847.0,478.9581,479.3913,478.7848,479.3143,18847.0
2023-01-26 15:50:00,497.87,498.5,497.81,498.2,46357.0,479.3143,479.9208,479.2565,479.632,46357.0
2023-01-26 15:55:00,498.24,498.46,497.82,498.26,69118.0,479.6705,479.8823,479.2662,479.6898,69118.0
2023-01-27 09:30:00,499.78,499.78,497.86,498.76,35259.0,481.1531,481.1531,479.3047,480.1711,35259.0
2023-01-27 09:35:00,498.74,501.58,498.74,501.06,28793.0,480.1519,482.886,480.1519,482.3854,28793.0
2023-01-27 09:40:00,501.03,502.45,500.58,501.76,12760.0,482.3565,483.7236,481.9233,483.0593,12760.0
2023-01-27 09:45:00,502.1,502.89,501.51,502.55,14512.0,483.3867,484.1472,482.8186,483.8199,14512.0
2023-01-27 09:50:00,502.72,503.6,502.17,503.48,18610.0,483.9836,484.8308,483.454,484.7152,18610.0
2023-01-27 09:55:00,503.71,503.85,502.93,503.75,20517.0,484.9367,485.0714,484.1857,484.9752,20517.0
2023-01-27 10:00:00,503.79,504.87,503.14,504.87,13946.0,485.0137,486.0534,484.3879,486.0534,13946.0
2023-01-27 10:05:00,504.61,506.8,504.61,506.42,24751.0,485.8031,487.9115,485.8031,487.5457,24751.0
2023-01-27 10:10:00,506.4,507.35,505.27,505.41,26023.0,487.5264,488.441,486.4385,486.5733,26023.0
2023-01-27 10:15:00,505.46,505.83,505.16,505.75,18041.0,486.6214,486.9776,486.3326,486.9006,18041.0
2023-01-27 10:20:00,505.52,505.63,504.66,505.08,8993.0,486.6792,486.7851,485.8512,486.2556,8993.0
2023-01-27 10:25:00,504.89,506.22,504.32,505.98,12651.0,486.0727,487.3531,485.5239,487.122,12651.0
2023-01-27 10:30:00,506.06,506.06,504.54,504.88,22540.0,487.1991,487.1991,485.7357,486.063,22540.0
2023-01-27 10:35:00,504.87,506.0,504.84,505.79,12831.0,486.0534,487.1413,486.0245,486.9391,12831.0
2023-01-27 10:40:00,505.63,505.94,505.41,505.86,8449.0,486.7851,487.0835,486.5733,487.0065,8449.0
2023-01-27 10:45:00,505.72,505.72,504.08,504.35,25222.0,486.8717,486.8717,485.2929,485.5528,25222.0
2023-01-27 10:50:00,504.18,504.19,501.73,501.73,13890.0,485.3891,485.3988,483.0304,483.0304,13890.0
2023-01-27 10:55:00,501.59,502.17,501.18,501.96,16649.0,482.8957,483.454,482.5009,483.2519,16649.0
2023-01-27 11:00:00,501.99,502.15,501.5,501.99,23305.0,483.2808,483.4348,482.809,483.2808,23305.0
2023-01-27 11:05:00,502.04,502.94,501.99,502.68,9573.0,483.3289,484.1954,483.2808,483.945,9573.0
2023-01-27 11:10:00,502.57,503.07,502.57,502.71,5571.0,483.8391,484.3205,483.8391,483.9739,5571.0
2023-01-27 11:15:00,502.61,502.98,502.38,502.91,1900.0,483.8777,484.2339,483.6562,484.1665,1900.0
2023-01-27 11:20:00,503.04,503.63,502.96,503.07,8139.0,484.2916,484.8596,484.2146,484.3205,8139.0
2023-01-27 11:25:00,503.15,503.33,502.68,503.1,7448.0,484.3975,484.5708,483.945,484.3494,7448.0
2023-01-27 11:30:00,503.21,504.0,503.12,503.99,7150.0,484.4553,485.2158,484.3686,485.2062,7150.0
2023-01-27 11:35:00,504.0,504.1,503.61,503.99,4212.0,485.2158,485.3121,484.8404,485.2062,4212.0
2023-01-27 11:40:00,504.0,504.88,503.97,504.46,5800.0,485.2158,486.063,485.187,485.6587,5800.0
2023-01-27 11:45:00,504.71,505.0,504.23,504.78,8851.0,485.8994,486.1786,485.4373,485.9668,8851.0
2023-01-27 11:50:00,504.59,504.95,504.59,504.67,7600.0,485.7839,486.1304,485.7839,485.8609,7600.0
2023-01-27 11:55:00,504.69,504.91,504.56,504.66,6599.0,485.8801,486.0919,485.755,485.8512,6599.0
2023-01-27 12:00:00,504.61,504.73,503.94,503.94,9294.0,485.8031,485.9186,485.1581,485.1581,9294.0
2023-01-27 12:05:00,504.02,504.53,503.82,504.48,7634.0,485.2351,485.7261,485.0426,485.678,7634.0
2023-01-27 12:10:00,504.61,505.27,504.53,505.23,6266.0,485.8031,486.4385,485.7261,486.4,6266.0
2023-01-27 12:15:00,505.22,505.74,505.13,505.2,13301.0,486.3904,486.891,486.3037,486.3711,13301.0
2023-01-27 12:20:00,505.37,505.37,504.77,505.03,6453.0,486.5348,486.5348,485.9571,486.2075,6453.0
2023-01-27 12:25:00,505.15,505.33,504.58,504.89,23062.0,486.323,486.4963,485.7742,486.0727,23062.0
2023-01-27 12:30:00,504.81,504.94,504.37,504.81,11123.0,485.9957,486.1208,485.5721,485.9957,11123.0
2023-01-27 12:35:00,504.79,505.83,504.79,505.83,3031.0,485.9764,486.9776,485.9764,486.9776,3031.0
2023-01-27 12:40:00,505.89,506.47,505.85,505.97,17415.0,487.0354,487.5938,486.9969,487.1124,17415.0
2023-01-27 12:45:00,505.71,506.08,505.71,506.08,3991.0,486.8621,487.2183,486.8621,487.2183,3991.0
2023-01-27 12:50:00,506.0,506.07,505.49,505.49,6554.0,487.1413,487.2087,486.6503,486.6503,6554.0
2023-01-27 12:55:00,505.31,505.74,505.25,505.69,4218.0,486.477,486.891,486.4193,486.8429,4218.0
2023-01-27 13:00:00,505.76,505.76,504.6,504.61,4474.0,486.9102,486.9102,485.7935,485.8031,4474.0
2023-01-27 13:05:00,504.54,504.86,504.54,504.71,4585.0,485.7357,486.0438,485.7357,485.8994,4585.0
2023-01-27 13:10:00,504.63,504.63,504.33,504.36,4759.0,485.8224,485.8224,485.5335,485.5624,4759.0
2023-01-27 13:15:00,504.26,504.71,503.54,504.41,7954.0,485.4662,485.8994,484.773,485.6106,7954.0
2023-01-27 13:20:00,504.62,504.7,504.22,504.26,4348.0,485.8127,485.8898,485.4276,485.4662,4348.0
2023-01-27 13:25:00,504.29,504.78,504.17,504.71,4866.0,485.495,485.9668,485.3795,485.8994,4866.0
2023-01-27 13:30:00,504.56,504.93,504.56,504.84,3565.0,485.755,486.1112,485.755,486.0245,3565.0
2023-01-27 13:35:00,504.96,505.17,504.96,505.14,5869.0,486.1401,486.3422,486.1401,486.3134,5869.0
2023-01-27 13:40:00,505.04,505.24,504.45,504.57,9225.0,486.2171,486.4096,485.6491,485.7646,9225.0
2023-01-27 13:45:00,504.88,505.01,504.72,504.86,3006.0,486.063,486.1882,485.909,486.0438,3006.0
2023-01-27 13:50:00,504.97,505.09,504.66,505.06,6183.0,486.1497,486.2652,485.8512,486.2363,6183.0
2023-01-27 13:55:00,505.17,505.65,505.12,505.65,4277.0,486.3422,486.8043,486.2941,486.8043,4277.0
2023-01-27 14:00:00,505.69,505.88,505.31,505.32,6687.0,486.8429,487.0258,486.477,486.4866,6687.0
2023-01-27 14:05:00,505.38,505.38,504.48,504.5,9152.0,486.5444,486.5444,485.678,485.6972,9152.0
2023-01-27 14:10:00,504.52,504.87,504.5,504.87,2851.0,485.7165,486.0534,485.6972,486.0534,2851.0
2023-01-27 14:15:00,504.94,505.65,504.93,505.61,3259.0,486.1208,486.8043,486.1112,486.7658,3259.0
2023-01-27 14:20:00,505.58,505.62,505.34,505.51,9697.0,486.737,486.7755,486.5059,486.6696,9697.0
2023-01-27 14:25:00,505.39,505.83,505.32,505.75,1893.0,486.554,486.9776,486.4866,486.9006,1893.0
2023-01-27 14:30:00,505.75,506.32,505.74,506.03,7511.0,486.9006,487.4494,486.891,487.1702,7511.0
2023-01-27 14:35:00,506.07,506.77,505.98,506.65,8392.0,487.2087,487.8826,487.122,487.7671,8392.0
2023-01-27 14:40:00,506.6,506.99,506.59,506.96,14455.0,487.7189,488.0944,487.7093,488.0655,14455.0
2023-01-27 14:45:00,506.84,507.49,506.81,507.42,20228.0,487.95,488.5758,487.9211,488.5084,20228.0
2023-01-27 14:50:00,507.38,507.83,507.2,507.83,12197.0,488.4699,488.9031,488.2966,488.9031,12197.0
2023-01-27 14:55:00,507.76,507.91,507.58,507.65,14767.0,488.8357,488.9801,488.6624,488.7298,14767.0
2023-01-27 15:00:00,507.66,507.94,507.59,507.89,4897.0,488.7394,489.009,488.672,488.9609,4897.0
2023-01-27 15:05:00,507.81,509.04,507.74,508.9,25668.0,488.8838,490.068,488.8165,489.9332,25668.0
2023-01-27 15:10:00,508.89,509.1,507.86,507.93,12608.0,489.9236,490.1258,488.932,488.9994,12608.0
2023-01-27 15:15:00,508.02,508.1,507.27,507.39,11174.0,489.086,489.163,488.364,488.4795,11174.0
2023-01-27 15:20:00,507.31,507.34,506.68,507.05,14957.0,488.4025,488.4314,487.796,488.1522,14957.0
2023-01-27 15:25:00,507.05,507.13,506.67,507.06,9880.0,488.1522,488.2292,487.7863,488.1618,9880.0
2023-01-27 15:30:00,507.03,507.17,506.52,507.16,13529.0,488.1329,488.2677,487.6419,488.2581,13529.0
2023-01-27 15:35:00,507.14,507.21,506.74,506.89,9552.0,488.2388,488.3062,487.8537,487.9981,9552.0
2023-01-27 15:40:00,506.89,507.13,506.15,506.29,15273.0,487.9981,488.2292,487.2857,487.4205,15273.0
2023-01-27 15:45:00,506.26,506.26,505.18,505.36,15629.0,487.3916,487.3916,486.3519,486.5252,15629.0
2023-01-27 15:50:00,505.25,505.28,503.91,504.27,29433.0,486.4193,486.4481,485.1292,485.4758,29433.0
2023-01-27 15:55:00,504.24,504.24,502.91,503.24,78935.0,485.4469,485.4469,484.1665,484.4842,78935.0
2023-01-30 09:30:00,500.83,504.0,500.37,502.79,42230.0,482.164,485.2158,481.7211,484.0509,42230.0
2023-01-30 09:35:00,502.86,503.5,502.0,503.0,5270.0,484.1183,484.7345,483.2904,484.2531,5270.0
2023-01-30 09:40:00,502.73,503.88,502.23,503.0,26811.0,483.9932,485.1003,483.5118,484.2531,26811.0
2023-01-30 09:45:00,502.91,503.62,502.43,503.14,24084.0,484.1665,484.85,483.7044,484.3879,24084.0
2023-01-30 09:50:00,503.17,504.47,502.56,503.22,12480.0,484.4168,485.6683,483.8295,484.4649,12480.0
2023-01-30 09:55:00,503.22,503.89,502.85,503.57,8069.0,484.4649,485.1099,484.1087,484.8019,8069.0
2023-01-30 10:00:00,503.69,504.79,503.32,504.3,21664.0,484.9174,485.9764,484.5612,485.5047,21664.0
2023-01-30 10:05:00,504.37,504.55,503.48,504.36,7367.0,485.5721,485.7453,484.7152,485.5624,7367.0
2023-01-30 10:10:00,504.18,505.0,504.0,504.6,14397.0,485.3891,486.1786,485.2158,485.7935,14397.0
2023-01-30 10:15:00,504.75,505.28,504.12,504.52,8407.0,485.9379,486.4481,485.3314,485.7165,8407.0
2023-01-30 10:20:00,504.93,505.18,504.67,504.75,6685.0,486.1112,486.3519,485.8609,485.9379,6685.0
2023-01-30 10:25:00,505.02,505.48,504.31,504.82,22229.0,486.1978,486.6407,485.5143,486.0053,22229.0
2023-01-30 10:30:00,504.83,505.19,504.26,504.81,6799.0,486.0149,486.3615,485.4662,485.9957,6799.0
2023-01-30 10:35:00,504.84,504.84,503.81,504.34,6817.0,486.0245,486.0245,485.0329,485.5432,6817.0
2023-01-30 10:40:00,504.44,504.8,503.33,503.71,8573.0,485.6394,485.986,484.5708,484.9367,8573.0
2023-01-30 10:45:00,503.64,503.64,502.68,503.38,10187.0,484.8693,484.8693,483.945,484.619,10187.0
2023-01-30 10:50:00,503.54,504.47,503.4,504.12,20352.0,484.773,485.6683,484.6382,485.3314,20352.0
2023-01-30 10:55:00,503.89,504.24,503.74,504.22,9708.0,485.1099,485.4469,484.9655,485.4276,9708.0
2023-01-30 11:00:00,504.07,504.92,503.77,504.31,10014.0,485.2832,486.1016,484.9944,485.5143,10014.0
2023-01-30 11:05:00,504.3,504.73,503.98,504.49,3850.0,485.5047,485.9186,485.1966,485.6876,3850.0
2023-01-30 11:10:00,504.5,505.6,504.41,505.0,13092.0,485.6972,486.7562,485.6106,486.1786,13092.0
2023-01-30 11:15:00,505.02,505.48,504.72,505.31,6989.0,486.1978,486.6407,485.909,486.477,6989.0
2023-01-30 11:20:00,505.31,505.4,503.87,504.05,8718.0,486.477,486.5637,485.0907,485.264,8718.0
2023-01-30 11:25:00,503.89,503.89,502.89,503.56,8444.0,485.1099,485.1099,484.1472,484.7922,8444.0
2023-01-30 11:30:00,503.58,503.94,503.11,503.45,6900.0,484.8115,485.1581,484.359,484.6863,6900.0
2023-01-30 11:35:00,503.71,503.88,502.92,503.36,5023.0,484.9367,485.1003,484.1761,484.5997,5023.0
2023-01-30 11:40:00,503.56,503.88,503.36,503.56,7667.0,484.7922,485.1003,484.5997,484.7922,7667.0
2023-01-30 11:45:00,503.66,504.23,503.05,503.47,5406.0,484.8885,485.4373,484.3013,484.7056,5406.0
2023-01-30 11:50:00,503.56,503.66,503.0,503.03,3502.0,484.7922,484.8885,484.2531,484.282,3502.0
2023-01-30 11:55:00,502.94,504.0,502.47,504.0,6269.0,484.1954,485.2158,483.7429,485.2158,6269.0
2023-01-30 12:00:00,503.74,503.77,503.19,503.46,3657.0,484.9655,484.9944,484.436,484.696,3657.0
2023-01-30 12:05:00,503.31,503.79,503.31,503.6,1999.0,484.5516,485.0137,484.5516,484.8308,1999.0
2023-01-30 12:10:00,503.71,503.8,503.31,503.7,1927.0,484.9367,485.0233,484.5516,484.927,1927.0
2023-01-30 12:15:00,503.48,503.5,502.77,502.77,3184.0,484.7152,484.7345,484.0317,484.0317,3184.0
2023-01-30 12:20:00,502.67,502.85,502.34,502.72,2720.0,483.9354,484.1087,483.6177,483.9836,2720.0
2023-01-30 12:25:00,502.82,503.28,502.2,503.28,10469.0,484.0798,484.5227,483.4829,484.5227,10469.0
2023-01-30 12:30:00,503.15,503.75,503.02,503.73,12637.0,484.3975,484.9752,484.2724,484.9559,12637.0
2023-01-30 12:35:00,503.44,504.08,503.41,503.86,5360.0,484.6767,485.2929,484.6478,485.0811,5360.0
2023-01-30 12:40:00,504.03,504.33,503.72,503.96,4068.0,485.2447,485.5335,484.9463,485.1773,4068.0
2023-01-30 12:45:00,503.99,504.0,502.85,503.0,3264.0,485.2062,485.2158,484.1087,484.2531,3264.0
2023-01-30 12:50:00,502.89,503.52,502.45,503.49,5254.0,484.1472,484.7537,483.7236,484.7249,5254.0
2023-01-30 12:55:00,503.48,503.85,502.8,503.16,6749.0,484.7152,485.0714,484.0606,484.4072,6749.0
2023-01-30 13:00:00,503.02,503.36,502.84,503.3,4397.0,484.2724,484.5997,484.0991,484.5419,4397.0
2023-01-30 13:05:00,503.28,503.45,503.09,503.2,4376.0,484.5227,484.6863,484.3398,484.4457,4376.0
2023-01-30 13:10:00,503.33,503.43,503.04,503.13,2590.0,484.5708,484.6671,484.2916,484.3783,2590.0
2023-01-30 13:15:00,502.8,503.92,502.61,503.74,5414.0,484.0606,485.1388,483.8777,484.9655,5414.0
2023-01-30 13:20:00,503.86,504.2,503.8,503.89,3732.0,485.0811,485.4084,485.0233,485.1099,3732.0
2023-01-30 13:25:00,503.87,504.46,503.87,504.38,6424.0,485.0907,485.6587,485.0907,485.5817,6424.0
2023-01-30 13:30:00,504.28,504.28,503.19,503.44,3649.0,485.4854,485.4854,484.436,484.6767,3649.0
2023-01-30 13:35:00,503.52,503.63,503.26,503.5,2200.0,484.7537,484.8596,484.5034,484.7345,2200.0
2023-01-30 13:40:00,503.58,503.58,502.3,502.98,7502.0,484.8115,484.8115,483.5792,484.2339,7502.0
2023-01-30 13:45:00,503.1,503.36,502.81,503.32,7455.0,484.3494,484.5997,484.0702,484.5612,7455.0
2023-01-30 13:50:00,503.27,503.4,502.88,503.31,4872.0,484.5131,484.6382,484.1376,484.5516,4872.0
2023-01-30 13:55:00,503.39,503.42,502.87,503.38,3372.0,484.6286,484.6575,484.128,484.619,3372.0
2023-01-30 14:00:00,503.5,503.77,503.19,503.7,5590.0,484.7345,484.9944,484.436,484.927,5590.0
2023-01-30 14:05:00,503.57,503.66,503.0,503.21,11491.0,484.8019,484.8885,484.2531,484.4553,11491.0
2023-01-30 14:10:00,503.28,503.79,503.28,503.79,9853.0,484.5227,485.0137,484.5227,485.0137,9853.0
2023-01-30 14:15:00,503.85,503.88,503.48,503.48,5032.0,485.0714,485.1003,484.7152,484.7152,5032.0
2023-01-30 14:20:00,503.66,503.99,503.31,503.39,8576.0,484.8885,485.2062,484.5516,484.6286,8576.0
2023-01-30 14:25:00,503.4,503.67,503.02,503.02,6150.0,484.6382,484.8981,484.2724,484.2724,6150.0
2023-01-30 14:30:00,503.1,503.49,503.0,503.22,4372.0,484.3494,484.7249,484.2531,484.4649,4372.0
2023-01-30 14:35:00,503.22,503.53,502.89,503.14,5607.0,484.4649,484.7634,484.1472,484.3879,5607.0
2023-01-30 14:40:00,503.13,503.29,502.69,503.04,6520.0,484.3783,484.5323,483.9547,484.2916,6520.0
2023-01-30 14:45:00,503.19,503.26,502.81,502.99,4248.0,484.436,484.5034,484.0702,484.2435,4248.0
2023-01-30 14:50:00,502.82,502.98,502.67,502.98,3423.0,484.0798,484.2339,483.9354,484.2339,3423.0
2023-01-30 14:55:00,502.88,503.37,502.61,503.37,10010.0,484.1376,484.6093,483.8777,484.6093,10010.0
2023-01-30 15:00:00,503.37,504.21,503.16,504.17,8376.0,484.6093,485.418,484.4072,485.3795,8376.0
2023-01-30 15:05:00,504.04,504.13,503.24,503.67,7808.0,485.2544,485.341,484.4842,484.8981,7808.0
2023-01-30 15:10:00,503.5,503.92,503.27,503.39,8562.0,484.7345,485.1388,484.5131,484.6286,8562.0
2023-01-30 15:15:00,503.3,503.7,503.0,503.5,11293.0,484.5419,484.927,484.2531,484.7345,11293.0
2023-01-30 15:20:00,503.63,503.74,502.88,502.88,11724.0,484.8596,484.9655,484.1376,484.1376,11724.0
2023-01-30 15:25:00,502.95,503.03,502.72,502.98,7697.0,484.205,484.282,483.9836,484.2339,7697.0
2023-01-30 15:30:00,502.81,503.45,502.61,503.21,13878.0,484.0702,484.6863,483.8777,484.4553,13878.0
2023-01-30 15:35:00,503.24,503.77,503.23,503.48,8448.0,484.4842,484.9944,484.4745,484.7152,8448.0
2023-01-30 15:40:00,503.41,503.73,503.03,503.65,16726.0,484.6478,484.9559,484.282,484.8789,16726.0
2023-01-30 15:45:00,503.65,503.98,503.27,503.92,35850.0,484.8789,485.1966,484.5131,485.1388,35850.0
2023-01-30 15:50:00,503.69,504.57,503.37,503.6,42696.0,484.9174,485.7646,484.6093,484.8308,42696.0
2023-01-30 15:55:00,503.38,503.59,502.6,503.32,76787.0,484.619,484.8211,483.868,484.5612,76787.0
2023-01-31 09:30:00,502.47,505.8,502.0,505.01,48572.0,483.7429,486.9488,483.2904,486.1882,48572.0
2023-01-31 09:35:00,505.13,506.9,504.22,506.51,8214.0,486.3037,488.0078,485.4276,487.6323,8214.0
2023-01-31 09:40:00,506.77,506.77,505.37,506.04,22506.0,487.8826,487.8826,486.5348,487.1798,22506.0
2023-01-31 09:45:00,506.05,507.6,505.89,506.93,15849.0,487.1894,488.6817,487.0354,488.0366,15849.0
2023-01-31 09:50:00,507.09,507.1,505.87,506.09,5322.0,488.1907,488.2003,487.0161,487.2279,5322.0
2023-01-31 09:55:00,506.28,506.64,504.18,504.74,14234.0,487.4109,487.7575,485.3891,485.9283,14234.0
2023-01-31 10:00:00,505.01,505.15,504.27,505.09,5869.0,486.1882,486.323,485.4758,486.2652,5869.0
2023-01-31 10:05:00,504.89,505.99,504.3,504.62,9161.0,486.0727,487.1317,485.5047,485.8127,9161.0
2023-01-31 10:10:00,504.31,506.01,504.13,505.99,4515.0,485.5143,487.1509,485.341,487.1317,4515.0
2023-01-31 10:15:00,506.04,506.57,505.94,506.35,7746.0,487.1798,487.6901,487.0835,487.4783,7746.0
2023-01-31 10:20:00,506.19,506.48,505.81,505.81,13106.0,487.3242,487.6034,486.9584,486.9584,13106.0
2023-01-31 10:25:00,506.41,506.88,505.8,506.7,8342.0,487.536,487.9885,486.9488,487.8152,8342.0
2023-01-31 10:30:00,506.73,507.42,506.71,507.38,8516.0,487.8441,488.5084,487.8248,488.4699,8516.0
2023-01-31 10:35:00,507.43,507.89,507.21,507.24,5713.0,488.518,488.9609,488.3062,488.3351,5713.0
2023-01-31 10:40:00,507.26,507.47,506.97,507.22,7015.0,488.3543,488.5565,488.0752,488.3158,7015.0
2023-01-31 10:45:00,507.26,507.49,506.62,506.85,2748.0,488.3543,488.5758,487.7382,487.9596,2748.0
2023-01-31 10:50:00,506.95,507.16,506.2,506.21,5155.0,488.0559,488.2581,487.3339,487.3435,5155.0
2023-01-31 10:55:00,506.4,506.98,506.4,506.71,8840.0,487.5264,488.0848,487.5264,487.8248,8840.0
2023-01-31 11:00:00,507.0,507.41,507.0,507.36,4844.0,488.104,488.4988,488.104,488.4506,4844.0
2023-01-31 11:05:00,507.21,507.83,507.13,507.5,10802.0,488.3062,488.9031,488.2292,488.5854,10802.0
2023-01-31 11:10:00,507.45,507.46,506.77,506.81,4259.0,488.5373,488.5469,487.8826,487.9211,4259.0
2023-01-31 11:15:00,506.5,506.82,505.42,506.0,9317.0,487.6227,487.9307,486.5829,487.1413,9317.0
2023-01-31 11:20:00,506.2,506.73,506.07,506.46,1317.0,487.3339,487.8441,487.2087,487.5842,1317.0
2023-01-31 11:25:00,506.57,507.08,506.16,506.98,5527.0,487.6901,488.1811,487.2953,488.0848,5527.0
2023-01-31 11:30:00,506.85,507.04,506.8,506.8,3278.0,487.9596,488.1425,487.9115,487.9115,3278.0
2023-01-31 11:35:00,506.9,507.09,506.59,506.65,4204.0,488.0078,488.1907,487.7093,487.7671,4204.0
2023-01-31 11:40:00,506.65,506.88,506.46,506.52,2816.0,487.7671,487.9885,487.5842,487.6419,2816.0
2023-01-31 11:45:00,506.42,506.99,506.37,506.6,3916.0,487.5457,488.0944,487.4975,487.7189,3916.0
2023-01-31 11:50:00,506.63,506.77,506.41,506.69,2208.0,487.7478,487.8826,487.536,487.8056,2208.0
2023-01-31 11:55:00,506.75,507.03,506.64,506.81,2883.0,487.8634,488.1329,487.7575,487.9211,2883.0
2023-01-31 12:00:00,506.81,506.81,505.52,505.75,3475.0,487.9211,487.9211,486.6792,486.9006,3475.0
2023-01-31 12:05:00,505.77,505.99,505.62,505.99,2632.0,486.9199,487.1317,486.7755,487.1317,2632.0
2023-01-31 12:10:00,505.89,506.12,505.72,505.84,2681.0,487.0354,487.2568,486.8717,486.9873,2681.0
2023-01-31 12:15:00,506.0,506.89,505.95,506.77,5163.0,487.1413,487.9981,487.0932,487.8826,5163.0
2023-01-31 12:20:00,506.85,506.97,506.31,506.61,2969.0,487.9596,488.0752,487.4398,487.7286,2969.0
2023-01-31 12:25:00,506.54,506.86,506.5,506.79,2964.0,487.6612,487.9693,487.6227,487.9019,2964.0
2023-01-31 12:30:00,506.88,506.88,506.47,506.47,3894.0,487.9885,487.9885,487.5938,487.5938,3894.0
2023-01-31 12:35:00,506.45,507.12,506.17,506.94,3047.0,487.5745,488.2196,487.305,488.0463,3047.0
2023-01-31 12:40:00,507.13,507.34,507.02,507.25,4079.0,488.2292,488.4314,488.1233,488.3447,4079.0
2023-01-31 12:45:00,507.24,507.46,506.84,506.85,2397.0,488.3351,488.5469,487.95,487.9596,2397.0
2023-01-31 12:50:00,506.95,507.09,506.66,507.03,5494.0,488.0559,488.1907,487.7767,488.1329,5494.0
2023-01-31 12:55:00,507.11,507.11,506.72,506.84,2609.0,488.2099,488.2099,487.8345,487.95,2609.0
2023-01-31 13:00:00,506.7,506.96,506.63,506.86,4206.0,487.8152,488.0655,487.7478,487.9693,4206.0
2023-01-31 13:05:00,506.78,507.02,506.62,506.62,1682.0,487.8922,488.1233,487.7382,487.7382,1682.0
2023-01-31 13:10:00,506.67,507.0,506.6,506.75,1750.0,487.7863,488.104,487.7189,487.8634,1750.0
2023-01-31 13:15:00,506.89,506.98,506.32,506.42,7578.0,487.9981,488.0848,487.4494,487.5457,7578.0
2023-01-31 13:20:00,506.54,506.81,506.21,506.3,3417.0,487.6612,487.9211,487.3435,487.4301,3417.0
2023-01-31 13:25:00,506.16,506.53,506.15,506.53,3135.0,487.2953,487.6516,487.2857,487.6516,3135.0
2023-01-31 13:30:00,506.51,507.09,506.51,506.8,11408.0,487.6323,488.1907,487.6323,487.9115,11408.0
2023-01-31 13:35:00,506.7,506.86,506.54,506.7,2053.0,487.8152,487.9693,487.6612,487.8152,2053.0
2023-01-31 13:40:00,506.58,506.8,506.35,506.35,3368.0,487.6997,487.9115,487.4783,487.4783,3368.0
2023-01-31 13:45:00,506.41,507.46,506.34,507.36,8370.0,487.536,488.5469,487.4686,488.4506,8370.0
2023-01-31 13:50:00,507.38,508.0,507.36,507.77,12811.0,488.4699,489.0668,488.4506,488.8453,12811.0
2023-01-31 13:55:00,507.74,507.8,507.31,507.31,3951.0,488.8165,488.8742,488.4025,488.4025,3951.0
2023-01-31 14:00:00,507.66,508.19,507.66,508.0,6303.0,488.7394,489.2497,488.7394,489.0668,6303.0
2023-01-31 14:05:00,507.98,508.46,507.93,508.38,5772.0,489.0475,489.5096,488.9994,489.4326,5772.0
2023-01-31 14:10:00,508.3,508.48,508.05,508.3,8326.0,489.3556,489.5289,489.1149,489.3556,8326.0
2023-01-31 14:15:00,508.46,508.46,508.1,508.14,9749.0,489.5096,489.5096,489.163,489.2015,9749.0
2023-01-31 14:20:00,508.21,508.51,508.21,508.5,4891.0,489.2689,489.5578,489.2689,489.5481,4891.0
2023-01-31 14:25:00,508.28,508.28,507.9,508.0,2992.0,489.3363,489.3363,488.9705,489.0668,2992.0
2023-01-31 14:30:00,508.01,508.22,507.97,508.15,5980.0,489.0764,489.2786,489.0379,489.2112,5980.0
2023-01-31 14:35:00,508.12,508.3,507.79,508.25,5706.0,489.1823,489.3556,488.8646,489.3074,5706.0
2023-01-31 14:40:00,508.38,508.67,508.37,508.65,7774.0,489.4326,489.7118,489.423,489.6925,7774.0
2023-01-31 14:45:00,508.74,509.05,508.5,509.05,8259.0,489.7792,490.0776,489.5481,490.0776,8259.0
2023-01-31 14:50:00,509.07,509.21,508.81,509.2,7277.0,490.0969,490.2317,489.8466,490.222,7277.0
2023-01-31 14:55:00,509.2,509.43,509.07,509.27,5446.0,490.222,490.4435,490.0969,490.2894,5446.0
2023-01-31 15:00:00,509.27,509.54,509.11,509.27,3425.0,490.2894,490.5494,490.1354,490.2894,3425.0
2023-01-31 15:05:00,509.15,509.52,509.15,509.41,4530.0,490.1739,490.5301,490.1739,490.4242,4530.0
2023-01-31 15:10:00,509.39,509.39,508.58,509.04,13036.0,490.405,490.405,489.6251,490.068,13036.0
2023-01-31 15:15:00,509.05,509.08,508.14,508.44,8434.0,490.0776,490.1065,489.2015,489.4904,8434.0
2023-01-31 15:20:00,508.34,508.61,508.29,508.4,9349.0,489.3941,489.654,489.346,489.4519,9349.0
2023-01-31 15:25:00,508.4,508.8,508.08,508.37,15255.0,489.4519,489.8369,489.1438,489.423,15255.0
2023-01-31 15:30:00,508.41,509.35,508.29,509.35,8760.0,489.4615,490.3664,489.346,490.3664,8760.0
2023-01-31 15:35:00,509.25,509.59,509.11,509.13,10436.0,490.2702,490.5975,490.1354,490.1546,10436.0
2023-01-31 15:40:00,509.11,509.42,509.02,509.37,9168.0,490.1354,490.4338,490.0487,490.3857,9168.0
2023-01-31 15:45:00,509.4,509.49,508.91,508.92,18918.0,490.4146,490.5012,489.9428,489.9525,18918.0
2023-01-31 15:50:00,509.35,510.61,509.02,510.48,46341.0,490.3664,491.5795,490.0487,491.4543,46341.0
2023-01-31 15:55:00,510.36,511.41,510.0,511.23,90103.0,491.3388,492.3497,490.9922,492.1764,90103.0
2023-02-01 09:30:00,508.31,509.08,507.33,508.13,25301.0,489.3652,490.1065,488.4217,489.1919,25301.0
2023-02-01 09:35:00,508.1,508.98,507.68,508.92,6703.0,489.163,490.0102,488.7587,489.9525,6703.0
2023-02-01 09:40:00,508.89,509.15,507.64,507.65,9917.0,489.9236,490.1739,488.7202,488.7298,9917.0
2023-02-01 09:45:00,508.09,508.79,508.09,508.48,4235.0,489.1534,489.8273,489.1534,489.5289,4235.0
2023-02-01 09:50:00,508.47,508.76,508.12,508.5,4804.0,489.5192,489.7984,489.1823,489.5481,4804.0
2023-02-01 09:55:00,508.47,509.19,508.34,508.45,10694.0,489.5192,490.2124,489.3941,489.5,10694.0
2023-02-01 10:00:00,508.33,508.44,506.49,506.74,14380.0,489.3845,489.4904,487.613,487.8537,14380.0
2023-02-01 10:05:00,506.74,507.17,506.22,506.6,8246.0,487.8537,488.2677,487.3531,487.7189,8246.0
2023-02-01 10:10:00,506.83,507.4,506.3,506.52,10463.0,487.9404,488.4891,487.4301,487.6419,10463.0
2023-02-01 10:15:00,506.58,507.03,506.37,506.78,8639.0,487.6997,488.1329,487.4975,487.8922,8639.0
2023-02-01 10:20:00,506.67,507.1,506.5,507.07,7021.0,487.7863,488.2003,487.6227,488.1714,7021.0
2023-02-01 10:25:00,507.27,507.41,506.5,506.67,7005.0,488.364,488.4988,487.6227,487.7863,7005.0
2023-02-01 10:30:00,506.79,506.79,506.24,506.63,7507.0,487.9019,487.9019,487.3724,487.7478,7507.0
2023-02-01 10:35:00,506.44,507.18,506.38,506.98,8195.0,487.5649,488.2773,487.5071,488.0848,8195.0
2023-02-01 10:40:00,506.84,507.02,506.55,506.68,6388.0,487.95,488.1233,487.6708,487.796,6388.0
2023-02-01 10:45:00,506.57,506.87,505.85,506.14,11823.0,487.6901,487.9789,486.9969,487.2761,11823.0
2023-02-01 10:50:00,505.96,505.96,504.72,505.96,10533.0,487.1028,487.1028,485.909,487.1028,10533.0
2023-02-01 10:55:00,505.84,506.44,505.75,505.96,5400.0,486.9873,487.5649,486.9006,487.1028,5400.0
2023-02-01 11:00:00,505.89,507.3,505.8,507.05,7585.0,487.0354,488.3929,486.9488,488.1522,7585.0
2023-02-01 11:05:00,507.21,507.61,507.15,507.28,4142.0,488.3062,488.6913,488.2484,488.3736,4142.0
2023-02-01 11:10:00,507.4,507.4,507.02,507.18,6952.0,488.4891,488.4891,488.1233,488.2773,6952.0
2023-02-01 11:15:00,507.1,507.49,507.1,507.44,4335.0,488.2003,488.5758,488.2003,488.5276,4335.0
2023-02-01 11:20:00,507.43,508.73,507.43,508.46,6377.0,488.518,489.7696,488.518,489.5096,6377.0
2023-02-01 11:25:00,508.33,508.56,508.02,508.56,5393.0,489.3845,489.6059,489.086,489.6059,5393.0
2023-02-01 11:30:00,508.58,508.8,508.49,508.58,3832.0,489.6251,489.8369,489.5385,489.6251,3832.0
2023-02-01 11:35:00,508.51,508.53,508.29,508.46,2615.0,489.5578,489.577,489.346,489.5096,2615.0
2023-02-01 11:40:00,508.4,508.62,508.22,508.27,2545.0,489.4519,489.6637,489.2786,489.3267,2545.0
2023-02-01 11:45:00,508.25,508.55,507.89,508.11,6339.0,489.3074,489.5963,488.9609,489.1727,6339.0
2023-02-01 11:50:00,508.06,508.6,507.93,508.52,4013.0,489.1245,489.6444,488.9994,489.5674,4013.0
2023-02-01 11:55:00,508.56,509.22,508.36,508.56,8061.0,489.6059,490.2413,489.4133,489.6059,8061.0
2023-02-01 12:00:00,508.48,508.66,508.27,508.66,4338.0,489.5289,489.7022,489.3267,489.7022,4338.0
2023-02-01 12:05:00,508.51,508.51,508.04,508.08,4234.0,489.5578,489.5578,489.1053,489.1438,4234.0
2023-02-01 12:10:00,508.11,508.65,508.11,508.31,4852.0,489.1727,489.6925,489.1727,489.3652,4852.0
2023-02-01 12:15:00,508.23,508.23,507.66,507.88,3535.0,489.2882,489.2882,488.7394,488.9512,3535.0
2023-02-01 12:20:00,507.86,508.77,507.84,508.77,5301.0,488.932,489.8081,488.9127,489.8081,5301.0
2023-02-01 12:25:00,508.71,509.13,508.67,508.76,5901.0,489.7503,490.1546,489.7118,489.7984,5901.0
2023-02-01 12:30:00,508.87,508.96,508.22,508.22,2952.0,489.9043,489.991,489.2786,489.2786,2952.0
2023-02-01 12:35:00,508.18,508.28,507.84,507.88,3602.0,489.2401,489.3363,488.9127,488.9512,3602.0
2023-02-01 12:40:00,507.95,508.45,507.65,508.44,5195.0,489.0186,489.5,488.7298,489.4904,5195.0
2023-02-01 12:45:00,508.39,508.53,507.92,507.92,2050.0,489.4422,489.577,488.9897,488.9897,2050.0
2023-02-01 12:50:00,507.96,508.22,507.76,508.13,3802.0,489.0283,489.2786,488.8357,489.1919,3802.0
2023-02-01 12:55:00,507.93,508.17,507.31,507.39,6342.0,488.9994,489.2304,488.4025,488.4795,6342.0
2023-02-01 13:00:00,507.43,507.95,507.37,507.94,4634.0,488.518,489.0186,488.4602,489.009,4634.0
2023-02-01 13:05:00,508.07,508.4,507.71,507.72,5467.0,489.1342,489.4519,488.7876,488.7972,5467.0
2023-02-01 13:10:00,507.62,507.98,507.42,507.97,4386.0,488.7009,489.0475,488.5084,489.0379,4386.0
2023-02-01 13:15:00,507.97,508.62,507.95,508.42,6519.0,489.0379,489.6637,489.0186,489.4711,6519.0
2023-02-01 13:20:00,508.39,508.78,508.38,508.62,2979.0,489.4422,489.8177,489.4326,489.6637,2979.0
2023-02-01 13:25:00,508.6,508.69,508.38,508.65,3111.0,489.6444,489.731,489.4326,489.6925,3111.0
2023-02-01 13:30:00,508.64,509.03,508.63,509.03,3358.0,489.6829,490.0584,489.6733,490.0584,3358.0
2023-02-01 13:35:00,509.17,509.22,508.7,508.7,1503.0,490.1932,490.2413,489.7407,489.7407,1503.0
2023-02-01 13:40:00,508.8,509.0,508.47,508.47,5213.0,489.8369,490.0295,489.5192,489.5192,5213.0
2023-02-01 13:45:00,508.3,508.74,508.19,508.73,4528.0,489.3556,489.7792,489.2497,489.7696,4528.0
2023-02-01 13:50:00,508.85,509.59,508.7,509.59,7430.0,489.8851,490.5975,489.7407,490.5975,7430.0
2023-02-01 13:55:00,509.65,510.0,509.02,509.04,7564.0,490.6553,490.9922,490.0487,490.068,7564.0
2023-02-01 14:00:00,508.24,509.5,507.29,508.79,14783.0,489.2978,490.5109,488.3832,489.8273,14783.0
2023-02-01 14:05:00,509.0,510.66,508.72,510.37,11219.0,490.0295,491.6276,489.7599,491.3484,11219.0
2023-02-01 14:10:00,510.35,510.58,509.54,509.55,4835.0,491.3292,491.5506,490.5494,490.559,4835.0
2023-02-01 14:15:00,509.72,510.05,508.44,509.13,7818.0,490.7227,491.0404,489.4904,490.1546,7818.0
2023-02-01 14:20:00,509.34,510.15,509.22,509.48,9924.0,490.3568,491.1366,490.2413,490.4916,9924.0
2023-02-01 14:25:00,509.28,509.68,509.0,509.13,8834.0,490.2991,490.6842,490.0295,490.1546,8834.0
2023-02-01 14:30:00,509.58,509.85,506.81,507.6,9691.0,490.5879,490.8478,487.9211,488.6817,9691.0
2023-02-01 14:35:00,507.6,512.31,507.54,512.3,19504.0,488.6817,493.2161,488.6239,493.2065,19504.0
2023-02-01 14:40:00,512.69,514.1,511.8,513.94,14067.0,493.582,494.9394,492.7251,494.7854,14067.0
2023-02-01 14:45:00,514.02,515.54,513.42,514.4,23944.0,494.8624,496.3257,494.2848,495.2282,23944.0
2023-02-01 14:50:00,514.8,515.88,514.42,514.88,15236.0,495.6133,496.6531,495.2475,495.6903,15236.0
2023-02-01 14:55:00,514.95,515.35,514.16,515.0,7757.0,495.7577,496.1428,494.9972,495.8059,7757.0
2023-02-01 15:00:00,515.0,516.77,515.0,516.7,15955.0,495.8059,497.5099,495.8059,497.4425,15955.0
2023-02-01 15:05:00,516.84,518.69,516.72,518.45,20978.0,497.5773,499.3583,497.4618,499.1273,20978.0
2023-02-01 15:10:00,518.32,518.32,516.82,516.96,11312.0,499.0021,499.0021,497.558,497.6928,11312.0
2023-02-01 15:15:00,517.02,517.63,515.78,517.61,15370.0,497.7506,498.3379,496.5568,498.3186,15370.0
2023-02-01 15:20:00,517.7,518.0,516.63,517.47,10123.0,498.4052,498.6941,497.3751,498.1838,10123.0
2023-02-01 15:25:00,517.55,518.36,517.47,518.36,16020.0,498.2608,499.0406,498.1838,499.0406,16020.0
2023-02-01 15:30:00,518.38,518.71,518.06,518.69,17186.0,499.0599,499.3776,498.7518,499.3583,17186.0
2023-02-01 15:35:00,518.71,520.28,518.71,519.65,29702.0,499.3776,500.8891,499.3776,500.2826,29702.0
2023-02-01 15:40:00,519.73,520.45,518.78,519.05,21086.0,500.3596,501.0528,499.445,499.7049,21086.0
2023-02-01 15:45:00,519.18,519.35,517.78,518.06,23393.0,499.8301,499.9937,498.4823,498.7518,23393.0
2023-02-01 15:50:00,518.02,518.14,516.71,517.84,77547.0,498.7133,498.8288,497.4521,498.54,77547.0
2023-02-01 15:55:00,517.6,518.31,517.23,517.96,98582.0,498.309,498.9925,497.9528,498.6556,98582.0
2023-02-02 09:30:00,524.29,524.29,521.0,523.01,60068.0,505.6175,505.6175,502.4447,504.3831,60068.0
2023-02-02 09:35:00,523.12,523.16,521.0,522.4,14045.0,504.4892,504.5278,502.4447,503.7948,14045.0
2023-02-02 09:40:00,522.14,524.0,522.14,523.11,9252.0,503.5441,505.3378,503.5441,504.4795,9252.0
2023-02-02 09:45:00,523.2,524.75,523.13,524.35,14593.0,504.5663,506.0611,504.4988,505.6754,14593.0
2023-02-02 09:50:00,524.43,524.66,522.86,522.91,10675.0,505.7525,505.9743,504.2384,504.2867,10675.0
2023-02-02 09:55:00,522.92,523.33,522.49,523.33,6382.0,504.2963,504.6917,503.8816,504.6917,6382.0
2023-02-02 10:00:00,523.37,524.61,522.44,524.3,12138.0,504.7303,505.9261,503.8334,505.6272,12138.0
2023-02-02 10:05:00,523.61,523.97,523.17,523.49,5182.0,504.9617,505.3089,504.5374,504.846,5182.0
2023-02-02 10:10:00,523.49,525.08,523.34,524.61,15388.0,504.846,506.3794,504.7013,505.9261,15388.0
2023-02-02 10:15:00,524.61,527.77,524.61,527.72,24626.0,505.9261,508.9736,505.9261,508.9254,24626.0
2023-02-02 10:20:00,527.75,527.75,526.2,526.83,11982.0,508.9543,508.9543,507.4595,508.0671,11982.0
2023-02-02 10:25:00,526.6,526.66,526.16,526.22,9168.0,507.8452,507.9031,507.4209,507.4788,9168.0
2023-02-02 10:30:00,526.23,528.57,526.23,527.92,15822.0,507.4884,509.7451,507.4884,509.1182,15822.0
2023-02-02 10:35:00,527.91,528.78,527.76,528.49,14141.0,509.1086,509.9476,508.9639,509.6679,14141.0
2023-02-02 10:40:00,528.62,529.26,528.62,529.1,9021.0,509.7933,510.4105,509.7933,510.2562,9021.0
2023-02-02 10:45:00,529.11,530.05,528.53,528.84,26970.0,510.2659,511.1724,509.7065,510.0055,26970.0
2023-02-02 10:50:00,529.0,529.83,528.81,528.87,7935.0,510.1598,510.9602,509.9765,510.0344,7935.0
2023-02-02 10:55:00,528.88,528.89,528.08,528.29,10975.0,510.044,510.0537,509.2725,509.4751,10975.0
2023-02-02 11:00:00,528.08,528.08,527.04,527.33,15300.0,509.2725,509.2725,508.2696,508.5492,15300.0
2023-02-02 11:05:00,527.29,527.93,527.02,527.76,14444.0,508.5107,509.1279,508.2503,508.9639,14444.0
2023-02-02 11:10:00,527.73,527.82,527.04,527.06,7774.0,508.935,509.0218,508.2696,508.2889,7774.0
2023-02-02 11:15:00,527.05,527.36,526.68,526.78,25507.0,508.2792,508.5782,507.9224,508.0188,25507.0
2023-02-02 11:20:00,526.95,528.18,526.84,527.42,10838.0,508.1828,509.369,508.0767,508.636,10838.0
2023-02-02 11:25:00,527.41,527.86,526.46,526.47,5057.0,508.6264,509.0604,507.7102,507.7199,5057.0
2023-02-02 11:30:00,526.46,526.77,525.7,526.05,7136.0,507.7102,508.0092,506.9773,507.3148,7136.0
2023-02-02 11:35:00,525.75,525.85,524.86,525.05,8154.0,507.0255,507.122,506.1672,506.3504,8154.0
2023-02-02 11:40:00,525.14,525.14,524.33,524.58,8143.0,506.4372,506.4372,505.6561,505.8972,8143.0
2023-02-02 11:45:00,524.67,524.83,523.06,523.06,9288.0,505.984,506.1383,504.4313,504.4313,9288.0
2023-02-02 11:50:00,523.29,523.87,523.16,523.16,16177.0,504.6531,505.2125,504.5278,504.5278,16177.0
2023-02-02 11:55:00,523.3,523.3,521.73,521.97,21310.0,504.6628,504.6628,503.1487,503.3801,21310.0
2023-02-02 12:00:00,521.96,523.29,521.96,522.78,14149.0,503.3705,504.6531,503.3705,504.1613,14149.0
2023-02-02 12:05:00,522.68,522.95,522.29,522.34,18640.0,504.0649,504.3252,503.6887,503.737,18640.0
2023-02-02 12:10:00,522.3,523.48,522.3,523.48,6090.0,503.6984,504.8364,503.6984,504.8364,6090.0
2023-02-02 12:15:00,523.37,523.56,522.18,522.21,8572.0,504.7303,504.9135,503.5827,503.6116,8572.0
2023-02-02 12:20:00,522.36,522.91,522.25,522.83,12371.0,503.7563,504.2867,503.6502,504.2095,12371.0
2023-02-02 12:25:00,522.86,523.06,522.53,522.57,9910.0,504.2384,504.4313,503.9202,503.9588,9910.0
2023-02-02 12:30:00,522.49,522.78,522.14,522.7,15403.0,503.8816,504.1613,503.5441,504.0841,15403.0
2023-02-02 12:35:00,522.7,523.17,522.02,523.08,15161.0,504.0841,504.5374,503.4284,504.4506,15161.0
2023-02-02 12:40:00,522.99,522.99,522.55,522.83,8443.0,504.3638,504.3638,503.9395,504.2095,8443.0
2023-02-02 12:45:00,522.85,523.52,522.7,523.22,10687.0,504.2288,504.8749,504.0841,504.5856,10687.0
2023-02-02 12:50:00,523.26,523.95,523.18,523.75,4617.0,504.6242,505.2896,504.547,505.0967,4617.0
2023-02-02 12:55:00,523.62,524.17,523.62,523.9,18986.0,504.9714,505.5018,504.9714,505.2414,18986.0
2023-02-02 13:00:00,524.0,524.35,523.96,524.03,9565.0,505.3378,505.6754,505.2993,505.3668,9565.0
2023-02-02 13:05:00,524.0,524.1,522.5,522.94,15175.0,505.3378,505.4343,503.8913,504.3156,15175.0
2023-02-02 13:10:00,522.68,522.94,522.43,522.71,6861.0,504.0649,504.3156,503.8238,504.0938,6861.0
2023-02-02 13:15:00,522.43,522.68,522.01,522.68,8169.0,503.8238,504.0649,503.4187,504.0649,8169.0
2023-02-02 13:20:00,522.75,523.16,522.71,523.15,7184.0,504.1324,504.5278,504.0938,504.5181,7184.0
2023-02-02 13:25:00,523.09,523.09,522.01,522.2,13491.0,504.4603,504.4603,503.4187,503.6019,13491.0
2023-02-02 13:30:00,522.32,522.6,521.93,522.6,11016.0,503.7177,503.9877,503.3416,503.9877,11016.0
2023-02-02 13:35:00,522.34,522.72,522.34,522.52,3225.0,503.737,504.1034,503.737,503.9106,3225.0
2023-02-02 13:40:00,522.65,523.35,522.65,523.2,9044.0,504.0359,504.711,504.0359,504.5663,9044.0
2023-02-02 13:45:00,523.01,523.65,522.6,523.64,9269.0,504.3831,505.0003,503.9877,504.9907,9269.0
2023-02-02 13:50:00,523.62,524.04,523.18,524.04,13503.0,504.9714,505.3764,504.547,505.3764,13503.0
2023-02-02 13:55:00,524.07,525.3,524.01,525.05,14222.0,505.4053,506.5915,505.3475,506.3504,14222.0
2023-02-02 14:00:00,525.34,525.44,524.59,524.59,4845.0,506.6301,506.7266,505.9068,505.9068,4845.0
2023-02-02 14:05:00,524.44,524.82,524.4,524.45,3100.0,505.7622,506.1286,505.7236,505.7718,3100.0
2023-02-02 14:10:00,524.49,524.49,522.77,522.77,10433.0,505.8104,505.8104,504.1516,504.1516,10433.0
2023-02-02 14:15:00,522.77,523.04,522.33,522.58,6992.0,504.1516,504.412,503.7273,503.9684,6992.0
2023-02-02 14:20:00,522.58,522.75,521.92,522.1,3922.0,503.9684,504.1324,503.3319,503.5055,3922.0
2023-02-02 14:25:00,522.16,522.67,522.16,522.42,6354.0,503.5634,504.0552,503.5634,503.8141,6354.0
2023-02-02 14:30:00,522.33,522.56,521.18,521.18,9048.0,503.7273,503.9491,502.6183,502.6183,9048.0
2023-02-02 14:35:00,521.49,521.92,520.86,521.36,6981.0,502.9172,503.3319,502.3097,502.7919,6981.0
2023-02-02 14:40:00,521.36,521.8,521.13,521.8,9540.0,502.7919,503.2162,502.5701,503.2162,9540.0
2023-02-02 14:45:00,521.71,522.23,521.2,522.01,9215.0,503.1294,503.6309,502.6376,503.4187,9215.0
2023-02-02 14:50:00,522.17,522.47,521.26,521.87,10783.0,503.573,503.8623,502.6954,503.2837,10783.0
2023-02-02 14:55:00,521.63,521.65,520.64,520.97,7995.0,503.0522,503.0715,502.0975,502.4158,7995.0
2023-02-02 15:00:00,520.96,521.63,520.71,521.11,9074.0,502.4061,503.0522,502.165,502.5508,9074.0
2023-02-02 15:05:00,521.4,522.8,521.4,521.66,6349.0,502.8304,504.1806,502.8304,503.0812,6349.0
2023-02-02 15:10:00,521.7,522.36,521.61,522.36,8128.0,503.1198,503.7563,503.033,503.7563,8128.0
2023-02-02 15:15:00,522.06,522.78,521.91,522.72,6433.0,503.4669,504.1613,503.3223,504.1034,6433.0
2023-02-02 15:20:00,522.68,523.25,522.62,522.83,8510.0,504.0649,504.6146,504.007,504.2095,8510.0
2023-02-02 15:25:00,522.89,523.3,522.43,523.18,8095.0,504.2674,504.6628,503.8238,504.547,8095.0
2023-02-02 15:30:00,523.32,523.69,523.32,523.69,8584.0,504.6821,505.0389,504.6821,505.0389,8584.0
2023-02-02 15:35:00,523.7,523.89,522.99,523.08,8666.0,505.0485,505.2318,504.3638,504.4506,8666.0
2023-02-02 15:40:00,523.16,523.31,521.94,522.48,9772.0,504.5278,504.6724,503.3512,503.872,9772.0
2023-02-02 15:45:00,522.46,523.13,522.0,522.0,12939.0,503.8527,504.4988,503.4091,503.4091,12939.0
2023-02-02 15:50:00,522.08,523.12,522.08,522.7,34214.0,503.4862,504.4892,503.4862,504.0841,34214.0
2023-02-02 15:55:00,522.61,523.62,522.32,523.52,83473.0,503.9973,504.9714,503.7177,504.8749,83473.0
2023-02-03 09:30:00,519.27,520.31,517.74,520.08,51303.0,500.7763,501.7793,499.3008,501.5575,51303.0
2023-02-03 09:35:00,519.96,521.4,519.84,520.97,24657.0,501.4417,502.8304,501.326,502.4158,24657.0
2023-02-03 09:40:00,520.86,521.49,520.22,520.58,18856.0,502.3097,502.9172,501.6925,502.0396,18856.0
2023-02-03 09:45:00,520.75,520.82,519.71,519.9,11279.0,502.2036,502.2711,501.2006,501.3839,11279.0
2023-02-03 09:50:00,519.67,519.84,516.09,518.52,35908.0,501.1621,501.326,497.7096,500.053,35908.0
2023-02-03 09:55:00,518.06,518.81,517.71,517.92,11803.0,499.6094,500.3327,499.2719,499.4744,11803.0
2023-02-03 10:00:00,517.65,518.91,516.51,517.96,14700.0,499.214,500.4291,498.1146,499.513,14700.0
2023-02-03 10:05:00,517.65,517.78,516.5,517.14,15324.0,499.214,499.3394,498.105,498.7222,15324.0
2023-02-03 10:10:00,517.0,519.14,517.0,519.13,4970.0,498.5871,500.6509,498.5871,500.6413,4970.0
2023-02-03 10:15:00,518.7,519.4,518.28,518.52,3405.0,500.2266,500.9017,499.8216,500.053,3405.0
2023-02-03 10:20:00,518.75,519.65,518.41,519.33,14431.0,500.2748,501.1428,499.9469,500.8342,14431.0
2023-02-03 10:25:00,519.49,519.56,517.82,517.82,8447.0,500.9885,501.056,499.3779,499.3779,8447.0
2023-02-03 10:30:00,518.02,519.38,517.63,519.23,7365.0,499.5708,500.8824,499.1947,500.7377,7365.0
2023-02-03 10:35:00,519.22,520.46,519.02,520.0,6074.0,500.7281,501.9239,500.5352,501.4803,6074.0
2023-02-03 10:40:00,519.58,519.58,518.71,519.32,6685.0,501.0753,501.0753,500.2362,500.8245,6685.0
2023-02-03 10:45:00,519.61,519.61,518.79,519.27,5458.0,501.1042,501.1042,500.3134,500.7763,5458.0
2023-02-03 10:50:00,519.09,519.09,518.28,518.64,9668.0,500.6027,500.6027,499.8216,500.1687,9668.0
2023-02-03 10:55:00,518.3,518.52,517.76,518.24,15512.0,499.8408,500.053,499.3201,499.783,15512.0
2023-02-03 11:00:00,518.95,519.52,518.5,519.04,4198.0,500.4677,501.0174,500.0337,500.5545,4198.0
2023-02-03 11:05:00,518.9,519.42,518.71,518.77,3099.0,500.4195,500.921,500.2362,500.2941,3099.0
2023-02-03 11:10:00,519.07,520.25,519.07,520.13,5778.0,500.5834,501.7214,500.5834,501.6057,5778.0
2023-02-03 11:15:00,520.13,520.99,520.13,520.18,14876.0,501.6057,502.435,501.6057,501.6539,14876.0
2023-02-03 11:20:00,520.38,520.92,519.8,520.57,3297.0,501.8468,502.3675,501.2874,502.03,3297.0
2023-02-03 11:25:00,520.6,520.78,520.22,520.62,6805.0,502.0589,502.2325,501.6925,502.0782,6805.0
2023-02-03 11:30:00,520.85,521.55,520.83,521.13,6426.0,502.3,502.9751,502.2807,502.5701,6426.0
2023-02-03 11:35:00,521.31,521.31,518.58,519.03,9386.0,502.7436,502.7436,500.1109,500.5448,9386.0
2023-02-03 11:40:00,519.05,519.25,518.44,518.62,7281.0,500.5641,500.757,499.9759,500.1494,7281.0
2023-02-03 11:45:00,518.77,518.93,517.48,517.5,10352.0,500.2941,500.4484,499.0501,499.0693,10352.0
2023-02-03 11:50:00,517.42,518.19,517.41,517.9,4483.0,498.9922,499.7348,498.9825,499.4551,4483.0
2023-02-03 11:55:00,518.02,518.26,516.64,516.65,18019.0,499.5708,499.8023,498.24,498.2496,18019.0
2023-02-03 12:00:00,516.77,518.13,516.71,518.05,5852.0,498.3653,499.6769,498.3075,499.5998,5852.0
2023-02-03 12:05:00,518.05,518.38,517.73,517.85,7937.0,499.5998,499.918,499.2911,499.4069,7937.0
2023-02-03 12:10:00,517.9,518.36,517.66,518.36,3764.0,499.4551,499.8987,499.2236,499.8987,3764.0
2023-02-03 12:15:00,518.27,518.91,518.27,518.76,2733.0,499.8119,500.4291,499.8119,500.2845,2733.0
2023-02-03 12:20:00,518.57,518.99,518.2,518.86,3127.0,500.1012,500.5063,499.7444,500.3809,3127.0
2023-02-03 12:25:00,518.85,518.95,518.55,518.56,4989.0,500.3713,500.4677,500.0819,500.0916,4989.0
2023-02-03 12:30:00,518.69,519.21,518.69,519.18,4209.0,500.217,500.7184,500.217,500.6895,4209.0
2023-02-03 12:35:00,519.28,519.57,519.02,519.02,3157.0,500.7859,501.0656,500.5352,500.5352,3157.0
2023-02-03 12:40:00,518.95,519.31,518.95,519.19,2301.0,500.4677,500.8149,500.4677,500.6991,2301.0
2023-02-03 12:45:00,519.22,519.25,518.58,518.62,3496.0,500.7281,500.757,500.1109,500.1494,3496.0
2023-02-03 12:50:00,518.66,518.82,518.01,518.19,6105.0,500.188,500.3423,499.5612,499.7348,6105.0
2023-02-03 12:55:00,518.16,518.3,516.5,516.73,5907.0,499.7058,499.8408,498.105,498.3268,5907.0
2023-02-03 13:00:00,516.59,517.22,516.4,516.48,7448.0,498.1917,498.7993,498.0085,498.0857,7448.0
2023-02-03 13:05:00,516.59,516.85,515.42,515.42,7217.0,498.1917,498.4425,497.0634,497.0634,7217.0
2023-02-03 13:10:00,515.33,515.41,514.81,515.41,5690.0,496.9766,497.0538,496.4751,497.0538,5690.0
2023-02-03 13:15:00,515.39,515.7,515.06,515.5,14550.0,497.0345,497.3334,496.7162,497.1406,14550.0
2023-02-03 13:20:00,515.4,515.82,514.83,514.95,11810.0,497.0441,497.4492,496.4944,496.6102,11810.0
2023-02-03 13:25:00,515.08,515.14,514.7,514.83,10202.0,496.7355,496.7934,496.3691,496.4944,10202.0
2023-02-03 13:30:00,514.72,514.72,513.85,514.09,9615.0,496.3883,496.3883,495.5493,495.7808,9615.0
2023-02-03 13:35:00,514.11,514.46,513.33,514.16,12477.0,495.8001,496.1376,495.0479,495.8483,12477.0
2023-02-03 13:40:00,514.16,514.16,512.82,512.96,7525.0,495.8483,495.8483,494.556,494.691,7525.0
2023-02-03 13:45:00,512.96,513.8,512.5,513.74,13428.0,494.691,495.5011,494.2474,495.4432,13428.0
2023-02-03 13:50:00,514.0,514.74,513.93,514.74,4450.0,495.694,496.4076,495.6265,496.4076,4450.0
2023-02-03 13:55:00,514.44,515.12,514.41,514.77,9181.0,496.1183,496.7741,496.0894,496.4366,9181.0
2023-02-03 14:00:00,514.59,514.88,514.17,514.52,14837.0,496.263,496.5426,495.8579,496.1955,14837.0
2023-02-03 14:05:00,514.3,515.06,513.94,514.23,9010.0,495.9833,496.7162,495.6361,495.9158,9010.0
2023-02-03 14:10:00,514.24,514.84,513.7,514.84,8959.0,495.9254,496.5041,495.4047,496.5041,8959.0
2023-02-03 14:15:00,514.85,514.85,513.37,513.95,12263.0,496.5137,496.5137,495.0864,495.6458,12263.0
2023-02-03 14:20:00,513.88,514.39,513.2,513.23,8882.0,495.5783,496.0701,494.9225,494.9514,8882.0
2023-02-03 14:25:00,513.24,514.0,512.87,514.0,2147.0,494.9611,495.694,494.6042,495.694,2147.0
2023-02-03 14:30:00,513.82,513.83,513.17,513.63,4340.0,495.5204,495.53,494.8936,495.3372,4340.0
2023-02-03 14:35:00,513.86,514.88,513.85,514.76,5305.0,495.559,496.5426,495.5493,496.4269,5305.0
2023-02-03 14:40:00,514.72,514.99,514.4,514.57,4717.0,496.3883,496.6487,496.0797,496.2437,4717.0
2023-02-03 14:45:00,514.44,515.08,514.38,514.85,2600.0,496.1183,496.7355,496.0605,496.5137,2600.0
2023-02-03 14:50:00,514.91,515.23,514.49,515.0,4550.0,496.5716,496.8802,496.1665,496.6584,4550.0
2023-02-03 14:55:00,515.28,515.28,514.0,514.26,3715.0,496.9284,496.9284,495.694,495.9447,3715.0
2023-02-03 15:00:00,514.15,514.15,513.4,513.62,2795.0,495.8386,495.8386,495.1154,495.3275,2795.0
2023-02-03 15:05:00,513.5,514.34,513.07,514.21,5912.0,495.2118,496.0219,494.7971,495.8965,5912.0
2023-02-03 15:10:00,514.0,514.55,513.76,514.33,3763.0,495.694,496.2244,495.4625,496.0122,3763.0
2023-02-03 15:15:00,514.32,515.37,514.0,515.18,7775.0,496.0026,497.0152,495.694,496.832,7775.0
2023-02-03 15:20:00,515.08,515.16,514.36,514.5,6971.0,496.7355,496.8127,496.0412,496.1762,6971.0
2023-02-03 15:25:00,514.51,514.7,514.11,514.31,9235.0,496.1858,496.3691,495.8001,495.9929,9235.0
2023-02-03 15:30:00,514.31,515.35,514.31,514.62,7178.0,495.9929,496.9959,495.9929,496.2919,7178.0
2023-02-03 15:35:00,514.49,514.75,513.99,514.16,6984.0,496.1665,496.4173,495.6843,495.8483,6984.0
2023-02-03 15:40:00,514.32,515.09,514.31,515.01,7594.0,496.0026,496.7452,495.9929,496.668,7594.0
2023-02-03 15:45:00,514.82,515.13,513.94,514.22,29994.0,496.4848,496.7837,495.6361,495.9062,29994.0
2023-02-03 15:50:00,514.14,515.4,514.05,515.36,27689.0,495.829,497.0441,495.7422,497.0056,27689.0
2023-02-03 15:55:00,515.4,515.91,514.72,514.79,63296.0,497.0441,497.536,496.3883,496.4559,63296.0
2023-02-06 09:30:00,514.64,515.34,513.24,514.17,33811.0,496.3112,496.9863,494.9611,495.8579,33811.0
2023-02-06 09:35:00,514.75,514.96,513.02,513.18,7137.0,496.4173,496.6198,494.7489,494.9032,7137.0
2023-02-06 09:40:00,513.18,513.48,512.26,512.79,9644.0,494.9032,495.1925,494.016,494.5271,9644.0
2023-02-06 09:45:00,512.5,514.14,512.31,514.14,2662.0,494.2474,495.829,494.0642,495.829,2662.0
2023-02-06 09:50:00,514.44,514.79,513.92,514.79,6159.0,496.1183,496.4559,495.6168,496.4559,6159.0
2023-02-06 09:55:00,515.0,515.07,514.05,514.43,10379.0,496.6584,496.7259,495.7422,496.1087,10379.0
2023-02-06 10:00:00,514.25,515.7,513.72,515.52,19070.0,495.9351,497.3334,495.424,497.1599,19070.0
2023-02-06 10:05:00,515.69,516.11,515.19,515.75,6701.0,497.3238,497.7288,496.8416,497.3817,6701.0
2023-02-06 10:10:00,516.0,516.33,515.53,515.67,7607.0,497.6228,497.941,497.1695,497.3045,7607.0
2023-02-06 10:15:00,515.45,515.9,514.64,514.71,10190.0,497.0923,497.5263,496.3112,496.3787,10190.0
2023-02-06 10:20:00,514.82,515.27,514.26,514.61,6040.0,496.4848,496.9188,495.9447,496.2823,6040.0
2023-02-06 10:25:00,514.56,514.56,513.75,514.3,6006.0,496.234,496.234,495.4529,495.9833,6006.0
2023-02-06 10:30:00,514.05,514.7,514.05,514.7,5065.0,495.7422,496.3691,495.7422,496.3691,5065.0
2023-02-06 10:35:00,514.99,515.82,514.99,515.4,8289.0,496.6487,497.4492,496.6487,497.0441,8289.0
2023-02-06 10:40:00,515.44,515.49,514.44,514.61,6131.0,497.0827,497.1309,496.1183,496.2823,6131.0
2023-02-06 10:45:00,514.76,514.95,514.38,514.43,5315.0,496.4269,496.6102,496.0605,496.1087,5315.0
2023-02-06 10:50:00,514.44,516.13,514.43,515.98,5191.0,496.1183,497.7481,496.1087,497.6035,5191.0
2023-02-06 10:55:00,516.16,516.16,515.65,515.83,4933.0,497.7771,497.7771,497.2852,497.4588,4933.0
2023-02-06 11:00:00,515.75,516.13,515.51,515.86,5683.0,497.3817,497.7481,497.1502,497.4877,5683.0
2023-02-06 11:05:00,515.88,516.34,515.39,515.39,8742.0,497.507,497.9507,497.0345,497.0345,8742.0
2023-02-06 11:10:00,515.34,515.44,514.98,515.44,3700.0,496.9863,497.0827,496.6391,497.0827,3700.0
2023-02-06 11:15:00,515.47,516.4,515.34,516.38,4385.0,497.1116,498.0085,496.9863,497.9892,4385.0
2023-02-06 11:20:00,516.38,516.71,516.05,516.71,5434.0,497.9892,498.3075,497.671,498.3075,5434.0
2023-02-06 11:25:00,516.75,517.13,516.51,516.6,8696.0,498.346,498.7125,498.1146,498.2014,8696.0
2023-02-06 11:30:00,516.74,517.23,516.73,516.73,5577.0,498.3364,498.809,498.3268,498.3268,5577.0
2023-02-06 11:35:00,516.85,517.08,516.43,516.43,7008.0,498.4425,498.6643,498.0374,498.0374,7008.0
2023-02-06 11:40:00,516.41,516.58,515.98,516.01,2395.0,498.0182,498.1821,497.6035,497.6324,2395.0
2023-02-06 11:45:00,516.0,516.04,515.63,515.66,5044.0,497.6228,497.6613,497.2659,497.2949,5044.0
2023-02-06 11:50:00,515.62,515.85,515.01,515.01,4934.0,497.2563,497.4781,496.668,496.668,4934.0
2023-02-06 11:55:00,515.15,515.25,513.76,513.76,16891.0,496.803,496.8995,495.4625,495.4625,16891.0
2023-02-06 12:00:00,513.66,513.9,512.83,513.56,6895.0,495.3661,495.5976,494.5657,495.2697,6895.0
2023-02-06 12:05:00,513.48,514.3,513.48,513.88,8841.0,495.1925,495.9833,495.1925,495.5783,8841.0
2023-02-06 12:10:00,514.01,514.66,514.01,514.61,3893.0,495.7036,496.3305,495.7036,496.2823,3893.0
2023-02-06 12:15:00,514.49,514.65,514.14,514.15,3700.0,496.1665,496.3208,495.829,495.8386,3700.0
2023-02-06 12:20:00,514.23,514.54,514.11,514.35,4204.0,495.9158,496.2148,495.8001,496.0315,4204.0
2023-02-06 12:25:00,514.52,514.88,514.34,514.36,4618.0,496.1955,496.5426,496.0219,496.0412,4618.0
2023-02-06 12:30:00,514.67,515.21,514.67,514.91,2586.0,496.3401,496.8609,496.3401,496.5716,2586.0
2023-02-06 12:35:00,515.17,515.57,515.15,515.15,3177.0,496.8223,497.2081,496.803,496.803,3177.0
2023-02-06 12:40:00,515.25,515.4,514.65,514.65,2506.0,496.8995,497.0441,496.3208,496.3208,2506.0
2023-02-06 12:45:00,514.86,515.19,514.86,515.0,2929.0,496.5234,496.8416,496.5234,496.6584,2929.0
2023-02-06 12:50:00,514.79,514.79,514.53,514.66,2062.0,496.4559,496.4559,496.2051,496.3305,2062.0
2023-02-06 12:55:00,514.63,514.83,514.48,514.76,3060.0,496.3016,496.4944,496.1569,496.4269,3060.0
2023-02-06 13:00:00,514.58,514.63,514.33,514.45,1452.0,496.2533,496.3016,496.0122,496.128,1452.0
2023-02-06 13:05:00,514.67,514.95,514.66,514.72,1650.0,496.3401,496.6102,496.3305,496.3883,1650.0
2023-02-06 13:10:00,514.77,514.77,513.66,514.55,5472.0,496.4366,496.4366,495.3661,496.2244,5472.0
2023-02-06 13:15:00,514.5,514.84,514.13,514.62,4418.0,496.1762,496.5041,495.8194,496.2919,4418.0
2023-02-06 13:20:00,514.7,514.91,514.63,514.86,2232.0,496.3691,496.5716,496.3016,496.5234,2232.0
2023-02-06 13:25:00,515.0,515.0,514.53,514.54,4791.0,496.6584,496.6584,496.2051,496.2148,4791.0
2023-02-06 13:30:00,514.42,514.79,514.17,514.78,2045.0,496.099,496.4559,495.8579,496.4462,2045.0
2023-02-06 13:35:00,514.63,514.84,514.4,514.4,1772.0,496.3016,496.5041,496.0797,496.0797,1772.0
2023-02-06 13:40:00,514.46,514.46,513.99,514.41,3426.0,496.1376,496.1376,495.6843,496.0894,3426.0
2023-02-06 13:45:00,514.42,514.42,513.79,513.79,29796.0,496.099,496.099,495.4915,495.4915,29796.0
2023-02-06 13:50:00,513.9,514.25,513.89,514.21,2312.0,495.5976,495.9351,495.5879,495.8965,2312.0
2023-02-06 13:55:00,514.0,514.62,513.98,514.62,2654.0,495.694,496.2919,495.6747,496.2919,2654.0
2023-02-06 14:00:00,514.54,514.99,514.54,514.99,1953.0,496.2148,496.6487,496.2148,496.6487,1953.0
2023-02-06 14:05:00,514.96,515.4,514.95,515.38,5226.0,496.6198,497.0441,496.6102,497.0248,5226.0
2023-02-06 14:10:00,515.29,515.7,515.23,515.53,2108.0,496.938,497.3334,496.8802,497.1695,2108.0
2023-02-06 14:15:00,515.72,516.4,515.67,515.8,3877.0,497.3527,498.0085,497.3045,497.4299,3877.0
2023-02-06 14:20:00,515.9,515.92,515.41,515.42,2244.0,497.5263,497.5456,497.0538,497.0634,2244.0
2023-02-06 14:25:00,515.47,515.5,515.03,515.32,2850.0,497.1116,497.1406,496.6873,496.967,2850.0
2023-02-06 14:30:00,515.24,515.29,515.02,515.21,4030.0,496.8898,496.938,496.6777,496.8609,4030.0
2023-02-06 14:35:00,515.29,515.37,514.92,515.06,4818.0,496.938,497.0152,496.5812,496.7162,4818.0
2023-02-06 14:40:00,515.03,515.05,514.31,514.73,4653.0,496.6873,496.7066,495.9929,496.398,4653.0
2023-02-06 14:45:00,514.84,515.07,514.66,514.78,4425.0,496.5041,496.7259,496.3305,496.4462,4425.0
2023-02-06 14:50:00,514.78,515.18,514.55,515.17,7573.0,496.4462,496.832,496.2244,496.8223,7573.0
2023-02-06 14:55:00,515.26,515.68,515.2,515.68,3713.0,496.9091,497.3142,496.8513,497.3142,3713.0
2023-02-06 15:00:00,515.81,515.87,515.26,515.26,2786.0,497.4395,497.4974,496.9091,496.9091,2786.0
2023-02-06 15:05:00,515.3,515.52,514.72,515.4,5100.0,496.9477,497.1599,496.3883,497.0441,5100.0
2023-02-06 15:10:00,515.4,515.5,514.63,514.63,7695.0,497.0441,497.1406,496.3016,496.3016,7695.0
2023-02-06 15:15:00,514.6,514.7,513.96,514.54,6753.0,496.2726,496.3691,495.6554,496.2148,6753.0
2023-02-06 15:20:00,514.42,514.7,514.27,514.33,3461.0,496.099,496.3691,495.9544,496.0122,3461.0
2023-02-06 15:25:00,514.18,514.18,513.61,514.03,5872.0,495.8676,495.8676,495.3179,495.7229,5872.0
2023-02-06 15:30:00,514.0,514.16,513.44,514.16,4760.0,495.694,495.8483,495.1539,495.8483,4760.0
2023-02-06 15:35:00,514.25,514.8,514.25,514.64,4520.0,495.9351,496.4655,495.9351,496.3112,4520.0
2023-02-06 15:40:00,514.7,514.79,514.31,514.66,11198.0,496.3691,496.4559,495.9929,496.3305,11198.0
2023-02-06 15:45:00,514.57,514.86,514.14,514.47,6782.0,496.2437,496.5234,495.829,496.1473,6782.0
2023-02-06 15:50:00,514.62,516.38,514.49,516.06,25069.0,496.2919,497.9892,496.1665,497.6806,25069.0
2023-02-06 15:55:00,515.87,516.21,515.17,515.71,64577.0,497.4974,497.8253,496.8223,497.3431,64577.0
2023-02-07 09:30:00,512.33,512.78,509.41,510.81,33254.0,494.0835,494.5174,491.2675,492.6176,33254.0
2023-02-07 09:35:00,510.89,511.83,510.14,510.14,4887.0,492.6948,493.6013,491.9715,491.9715,4887.0
2023-02-07 09:40:00,509.89,510.34,509.41,509.68,9417.0,491.7304,492.1643,491.2675,491.5278,9417.0
2023-02-07 09:45:00,509.67,510.47,509.45,510.42,7088.0,491.5182,492.2897,491.306,492.2415,7088.0
2023-02-07 09:50:00,510.42,510.79,509.68,509.93,12611.0,492.2415,492.5983,491.5278,491.7689,12611.0
2023-02-07 09:55:00,509.72,510.42,509.43,509.5,7977.0,491.5664,492.2415,491.2867,491.3543,7977.0
2023-02-07 10:00:00,509.5,509.5,508.69,508.78,10978.0,491.3543,491.3543,490.5731,490.6599,10978.0
2023-02-07 10:05:00,508.94,509.27,508.55,508.64,8701.0,490.8142,491.1324,490.4381,490.5249,8701.0
2023-02-07 10:10:00,508.53,508.89,508.22,508.55,7187.0,490.4188,490.766,490.1198,490.4381,7187.0
2023-02-07 10:15:00,508.48,508.71,508.24,508.44,7607.0,490.3706,490.5924,490.1391,490.332,7607.0
2023-02-07 10:20:00,508.4,508.43,507.62,507.63,9950.0,490.2934,490.3224,489.5412,489.5509,9950.0
2023-02-07 10:25:00,507.77,508.09,507.54,508.09,6852.0,489.6859,489.9945,489.4641,489.9945,6852.0
2023-02-07 10:30:00,508.1,509.47,508.08,509.28,13659.0,490.0041,491.3253,489.9848,491.1421,13659.0
2023-02-07 10:35:00,509.36,509.53,508.75,509.16,9805.0,491.2192,491.3832,490.631,491.0264,9805.0
2023-02-07 10:40:00,509.25,509.33,508.94,509.21,4267.0,491.1132,491.1903,490.8142,491.0746,4267.0
2023-02-07 10:45:00,509.08,509.23,508.75,509.13,7757.0,490.9492,491.0939,490.631,490.9974,7757.0
2023-02-07 10:50:00,509.05,509.7,508.78,508.88,7704.0,490.9203,491.5471,490.6599,490.7563,7704.0
2023-02-07 10:55:00,508.88,508.88,507.39,507.39,7985.0,490.7563,490.7563,489.3194,489.3194,7985.0
2023-02-07 11:00:00,507.43,508.41,507.4,507.72,6026.0,489.358,490.3031,489.329,489.6377,6026.0
2023-02-07 11:05:00,507.77,509.76,507.65,509.29,7943.0,489.6859,491.605,489.5701,491.1517,7943.0
2023-02-07 11:10:00,509.45,509.6,508.94,508.94,4576.0,491.306,491.4507,490.8142,490.8142,4576.0
2023-02-07 11:15:00,509.06,509.38,508.15,508.15,14513.0,490.9299,491.2385,490.0523,490.0523,14513.0
2023-02-07 11:20:00,508.23,508.56,508.0,508.56,3964.0,490.1295,490.4477,489.9077,490.4477,3964.0
2023-02-07 11:25:00,508.41,509.16,508.2,509.16,8117.0,490.3031,491.0264,490.1006,491.0264,8117.0
2023-02-07 11:30:00,509.13,509.94,509.13,509.83,3272.0,490.9974,491.7786,490.9974,491.6725,3272.0
2023-02-07 11:35:00,509.68,509.93,509.56,509.63,4122.0,491.5278,491.7689,491.4121,491.4796,4122.0
2023-02-07 11:40:00,509.62,509.74,509.32,509.65,5273.0,491.47,491.5857,491.1807,491.4989,5273.0
2023-02-07 11:45:00,509.61,510.49,509.61,509.91,3646.0,491.4603,492.309,491.4603,491.7497,3646.0
2023-02-07 11:50:00,509.91,510.14,509.54,510.14,3780.0,491.7497,491.9715,491.3928,491.9715,3780.0
2023-02-07 11:55:00,510.1,510.1,509.75,509.75,4034.0,491.9329,491.9329,491.5954,491.5954,4034.0
2023-02-07 12:00:00,509.63,510.43,509.61,510.36,3317.0,491.4796,492.2511,491.4603,492.1836,3317.0
2023-02-07 12:05:00,510.28,510.39,510.15,510.23,1806.0,492.1065,492.2126,491.9811,492.0583,1806.0
2023-02-07 12:10:00,510.25,510.42,509.79,509.87,2458.0,492.0775,492.2415,491.6339,491.7111,2458.0
2023-02-07 12:15:00,509.78,509.83,509.67,509.79,3598.0,491.6243,491.6725,491.5182,491.6339,3598.0
2023-02-07 12:20:00,509.74,509.74,509.21,509.27,3422.0,491.5857,491.5857,491.0746,491.1324,3422.0
2023-02-07 12:25:00,509.24,509.27,508.56,509.07,2537.0,491.1035,491.1324,490.4477,490.9396,2537.0
2023-02-07 12:30:00,509.07,509.3,508.89,509.01,2893.0,490.9396,491.1614,490.766,490.8817,2893.0
2023-02-07 12:35:00,508.99,509.57,508.99,509.44,1000.0,490.8624,491.4218,490.8624,491.2964,1000.0
2023-02-07 12:40:00,509.64,512.0,509.63,511.29,17899.0,491.4893,493.7652,491.4796,493.0805,17899.0
2023-02-07 12:45:00,511.99,514.49,511.99,514.03,10707.0,493.7556,496.1665,493.7556,495.7229,10707.0
2023-02-07 12:50:00,514.56,516.22,513.89,515.97,10336.0,496.234,497.8349,495.5879,497.5938,10336.0
2023-02-07 12:55:00,515.93,517.14,515.73,516.19,18601.0,497.5553,498.7222,497.3624,497.806,18601.0
2023-02-07 13:00:00,516.26,516.96,515.61,515.72,13158.0,497.8735,498.5486,497.2467,497.3527,13158.0
2023-02-07 13:05:00,515.49,516.23,514.71,514.73,7550.0,497.1309,497.8446,496.3787,496.398,7550.0
2023-02-07 13:10:00,515.14,515.27,514.38,514.38,5205.0,496.7934,496.9188,496.0605,496.0605,5205.0
2023-02-07 13:15:00,514.2,514.53,513.06,514.52,18110.0,495.8869,496.2051,494.7875,496.1955,18110.0
2023-02-07 13:20:00,514.23,514.84,513.47,513.7,16026.0,495.9158,496.5041,495.1829,495.4047,16026.0
2023-02-07 13:25:00,513.68,513.89,511.59,511.88,6724.0,495.3854,495.5879,493.3698,493.6495,6724.0
2023-02-07 13:30:00,511.61,511.61,509.18,509.18,7348.0,493.3891,493.3891,491.0457,491.0457,7348.0
2023-02-07 13:35:00,509.11,510.62,508.98,509.94,10921.0,490.9781,492.4344,490.8528,491.7786,10921.0
2023-02-07 13:40:00,510.1,510.56,509.82,509.82,3091.0,491.9329,492.3765,491.6629,491.6629,3091.0
2023-02-07 13:45:00,509.37,509.84,508.5,508.53,3034.0,491.2289,491.6821,490.3899,490.4188,3034.0
2023-02-07 13:50:00,508.49,509.92,508.48,509.88,8750.0,490.3802,491.7593,490.3706,491.7207,8750.0
2023-02-07 13:55:00,510.0,510.61,509.58,509.72,6491.0,491.8364,492.4247,491.4314,491.5664,6491.0
2023-02-07 14:00:00,509.97,511.08,509.97,510.69,4789.0,491.8075,492.878,491.8075,492.5019,4789.0
2023-02-07 14:05:00,510.78,512.91,510.65,512.41,5982.0,492.5887,494.6428,492.4633,494.1606,5982.0
2023-02-07 14:10:00,512.69,512.94,512.17,512.62,3466.0,494.4306,494.6717,493.9292,494.3631,3466.0
2023-02-07 14:15:00,512.69,513.21,512.42,512.9,4439.0,494.4306,494.9321,494.1703,494.6332,4439.0
2023-02-07 14:20:00,512.66,513.16,511.7,513.1,10197.0,494.4017,494.8839,493.4759,494.826,10197.0
2023-02-07 14:25:00,512.86,513.32,512.18,512.82,5243.0,494.5946,495.0382,493.9388,494.556,5243.0
2023-02-07 14:30:00,512.68,514.55,512.59,514.49,5604.0,494.421,496.2244,494.3342,496.1665,5604.0
2023-02-07 14:35:00,514.29,514.63,513.87,514.1,6037.0,495.9737,496.3016,495.5686,495.7904,6037.0
2023-02-07 14:40:00,513.77,514.64,513.77,513.81,6629.0,495.4722,496.3112,495.4722,495.5108,6629.0
2023-02-07 14:45:00,513.94,514.4,513.73,514.15,4506.0,495.6361,496.0797,495.4336,495.8386,4506.0
2023-02-07 14:50:00,514.34,515.31,514.01,515.31,6032.0,496.0219,496.9573,495.7036,496.9573,6032.0
2023-02-07 14:55:00,515.02,515.22,514.53,514.81,3371.0,496.6777,496.8705,496.2051,496.4751,3371.0
2023-02-07 15:00:00,515.23,515.78,514.63,514.64,5844.0,496.8802,497.4106,496.3016,496.3112,5844.0
2023-02-07 15:05:00,514.56,514.99,514.4,514.5,12398.0,496.234,496.6487,496.0797,496.1762,12398.0
2023-02-07 15:10:00,514.7,515.0,514.6,514.88,15950.0,496.3691,496.6584,496.2726,496.5426,15950.0
2023-02-07 15:15:00,515.16,515.37,514.9,515.31,5528.0,496.8127,497.0152,496.5619,496.9573,5528.0
2023-02-07 15:20:00,515.38,515.59,515.26,515.33,7466.0,497.0248,497.2274,496.9091,496.9766,7466.0
2023-02-07 15:25:00,515.26,516.2,515.17,516.2,5431.0,496.9091,497.8156,496.8223,497.8156,5431.0
2023-02-07 15:30:00,516.3,516.51,515.52,515.81,11255.0,497.9121,498.1146,497.1599,497.4395,11255.0
2023-02-07 15:35:00,515.75,515.83,515.2,515.83,13309.0,497.3817,497.4588,496.8513,497.4588,13309.0
2023-02-07 15:40:00,515.7,515.87,515.43,515.78,10356.0,497.3334,497.4974,497.0731,497.4106,10356.0
2023-02-07 15:45:00,515.76,516.11,515.42,515.66,15488.0,497.3913,497.7288,497.0634,497.2949,15488.0
2023-02-07 15:50:00,515.72,517.99,515.72,517.83,35147.0,497.3527,499.5419,497.3527,499.3876,35147.0
2023-02-07 15:55:00,517.7,517.7,515.89,516.32,69467.0,499.2622,499.2622,497.5167,497.9314,69467.0
2023-02-08 09:30:00,511.69,512.18,509.48,510.46,39391.0,493.4663,493.9388,491.335,492.2801,39391.0
2023-02-08 09:35:00,510.39,511.51,510.25,511.48,19466.0,492.2126,493.2927,492.0775,493.2637,19466.0
2023-02-08 09:40:00,511.37,512.11,511.37,511.72,7660.0,493.1577,493.8713,493.1577,493.4952,7660.0
2023-02-08 09:45:00,511.59,512.04,511.22,511.5,6166.0,493.3698,493.8038,493.013,493.283,6166.0
2023-02-08 09:50:00,511.55,511.55,510.26,510.98,8519.0,493.3312,493.3312,492.0872,492.7815,8519.0
2023-02-08 09:55:00,511.19,511.55,510.79,510.9,11168.0,492.9841,493.3312,492.5983,492.7044,11168.0
2023-02-08 10:00:00,510.83,511.15,509.62,509.93,23310.0,492.6369,492.9455,491.47,491.7689,23310.0
2023-02-08 10:05:00,510.17,510.31,508.66,509.3,15111.0,492.0004,492.1354,490.5442,491.1614,15111.0
2023-02-08 10:10:00,509.45,509.45,508.79,508.81,8748.0,491.306,491.306,490.6695,490.6888,8748.0
2023-02-08 10:15:00,508.75,509.72,508.75,509.46,20788.0,490.631,491.5664,490.631,491.3157,20788.0
2023-02-08 10:20:00,509.41,509.41,508.27,508.49,13701.0,491.2675,491.2675,490.1681,490.3802,13701.0
2023-02-08 10:25:00,508.51,508.56,507.67,508.22,24852.0,490.3995,490.4477,489.5894,490.1198,24852.0
2023-02-08 10:30:00,508.32,508.32,506.02,506.35,24136.0,490.2163,490.2163,487.9982,488.3164,24136.0
2023-02-08 10:35:00,506.38,507.61,506.26,506.85,10281.0,488.3454,489.5316,488.2296,488.7986,10281.0
2023-02-08 10:40:00,506.93,507.41,506.92,506.98,8514.0,488.8758,489.3387,488.8661,488.924,8514.0
2023-02-08 10:45:00,507.23,507.81,507.11,507.32,7545.0,489.1651,489.7244,489.0494,489.2519,7545.0
2023-02-08 10:50:00,507.25,507.48,506.33,506.76,18149.0,489.1844,489.4062,488.2972,488.7118,18149.0
2023-02-08 10:55:00,506.59,507.48,506.53,507.35,7390.0,488.5479,489.4062,488.49,489.2808,7390.0
2023-02-08 11:00:00,507.17,507.41,506.29,506.62,12005.0,489.1072,489.3387,488.2586,488.5768,12005.0
2023-02-08 11:05:00,506.44,507.29,506.36,507.29,4300.0,488.4032,489.223,488.3261,489.223,4300.0
2023-02-08 11:10:00,507.48,507.66,507.23,507.43,9393.0,489.4062,489.5798,489.1651,489.358,9393.0
2023-02-08 11:15:00,507.59,508.47,507.59,507.98,9328.0,489.5123,490.3609,489.5123,489.8884,9328.0
2023-02-08 11:20:00,507.58,507.9,506.64,506.68,24997.0,489.5026,489.8112,488.5961,488.6347,24997.0
2023-02-08 11:25:00,506.83,507.03,505.94,506.05,22333.0,488.7793,488.9722,487.921,488.0271,22333.0
2023-02-08 11:30:00,505.94,506.11,505.56,505.94,12000.0,487.921,488.085,487.5546,487.921,12000.0
2023-02-08 11:35:00,505.96,505.96,504.62,504.86,6998.0,487.9403,487.9403,486.6481,486.8795,6998.0
2023-02-08 11:40:00,504.86,504.86,503.57,503.76,9376.0,486.8795,486.8795,485.6355,485.8187,9376.0
2023-02-08 11:45:00,503.65,504.38,503.64,504.07,15776.0,485.7126,486.4166,485.703,486.1176,15776.0
2023-02-08 11:50:00,504.15,504.78,503.69,503.69,8504.0,486.1948,486.8024,485.7512,485.7512,8504.0
2023-02-08 11:55:00,503.75,504.3,503.55,504.12,8880.0,485.809,486.3395,485.6162,486.1659,8880.0
2023-02-08 12:00:00,504.3,504.3,503.57,503.57,6109.0,486.3395,486.3395,485.6355,485.6355,6109.0
2023-02-08 12:05:00,503.51,504.15,503.15,503.88,8919.0,485.5776,486.1948,485.2304,485.9344,8919.0
2023-02-08 12:10:00,503.91,504.32,502.8,502.96,7229.0,485.9633,486.3587,484.8929,485.0472,7229.0
2023-02-08 12:15:00,502.89,503.64,502.7,503.21,9728.0,484.9797,485.703,484.7964,485.2883,9728.0
2023-02-08 12:20:00,503.48,504.68,503.24,504.18,10378.0,485.5487,486.7059,485.3172,486.2237,10378.0
2023-02-08 12:25:00,504.02,504.32,503.65,504.32,5089.0,486.0694,486.3587,485.7126,486.3587,5089.0
2023-02-08 12:30:00,504.42,504.72,503.76,503.76,9164.0,486.4552,486.7445,485.8187,485.8187,9164.0
2023-02-08 12:35:00,503.74,504.52,503.66,503.69,4640.0,485.7994,486.5516,485.7222,485.7512,4640.0
2023-02-08 12:40:00,503.66,503.79,503.37,503.74,3705.0,485.7222,485.8476,485.4426,485.7994,3705.0
2023-02-08 12:45:00,503.92,504.56,503.92,504.51,2197.0,485.973,486.5902,485.973,486.542,2197.0
2023-02-08 12:50:00,504.57,504.79,504.26,504.26,4953.0,486.5998,486.812,486.3009,486.3009,4953.0
2023-02-08 12:55:00,504.34,504.72,504.21,504.64,6107.0,486.378,486.7445,486.2527,486.6673,6107.0
2023-02-08 13:00:00,504.7,504.94,504.27,504.27,6214.0,486.7252,486.9567,486.3105,486.3105,6214.0
2023-02-08 13:05:00,504.4,505.0,503.97,504.66,18479.0,486.4359,487.0145,486.0212,486.6866,18479.0
2023-02-08 13:10:00,504.48,504.78,504.28,504.43,6808.0,486.513,486.8024,486.3202,486.4648,6808.0
2023-02-08 13:15:00,504.43,504.85,504.14,504.34,10343.0,486.4648,486.8699,486.1852,486.378,10343.0
2023-02-08 13:20:00,504.52,504.55,504.0,504.39,6421.0,486.5516,486.5805,486.0501,486.4262,6421.0
2023-02-08 13:25:00,504.48,504.48,503.01,503.08,11665.0,486.513,486.513,485.0954,485.1629,11665.0
2023-02-08 13:30:00,503.0,503.23,502.22,502.5,17982.0,485.0858,485.3076,484.3335,484.6036,17982.0
2023-02-08 13:35:00,502.41,502.71,501.56,501.77,7949.0,484.5168,484.8061,483.697,483.8996,7949.0
2023-02-08 13:40:00,501.77,502.53,501.71,502.51,10639.0,483.8996,484.6325,483.8417,484.6132,10639.0
2023-02-08 13:45:00,502.4,502.84,502.39,502.76,5551.0,484.5071,484.9315,484.4975,484.8543,5551.0
2023-02-08 13:50:00,502.65,503.37,502.54,503.25,9500.0,484.7482,485.4426,484.6421,485.3268,9500.0
2023-02-08 13:55:00,503.26,503.63,503.05,503.2,6239.0,485.3365,485.6933,485.134,485.2786,6239.0
2023-02-08 14:00:00,503.13,503.64,502.5,503.4,3811.0,485.2111,485.703,484.6036,485.4715,3811.0
2023-02-08 14:05:00,503.5,503.78,503.16,503.4,4804.0,485.5679,485.838,485.2401,485.4715,4804.0
2023-02-08 14:10:00,503.61,504.33,503.52,504.33,5608.0,485.674,486.3684,485.5872,486.3684,5608.0
2023-02-08 14:15:00,504.47,505.25,504.44,504.93,14216.0,486.5034,487.2556,486.4745,486.947,14216.0
2023-02-08 14:20:00,504.84,504.84,504.34,504.34,4503.0,486.8602,486.8602,486.378,486.378,4503.0
2023-02-08 14:25:00,504.23,504.33,503.82,504.01,5349.0,486.2719,486.3684,485.8765,486.0598,5349.0
2023-02-08 14:30:00,503.98,504.2,503.9,503.98,4759.0,486.0309,486.243,485.9537,486.0309,4759.0
2023-02-08 14:35:00,504.12,504.46,504.12,504.4,2360.0,486.1659,486.4938,486.1659,486.4359,2360.0
2023-02-08 14:40:00,504.53,504.67,503.5,503.98,14619.0,486.5613,486.6963,485.5679,486.0309,14619.0
2023-02-08 14:45:00,503.88,504.13,503.87,504.02,3269.0,485.9344,486.1755,485.9248,486.0694,3269.0
2023-02-08 14:50:00,504.04,504.5,503.99,504.15,2949.0,486.0887,486.5323,486.0405,486.1948,2949.0
2023-02-08 14:55:00,504.1,505.1,504.0,504.96,6758.0,486.1466,487.111,486.0501,486.9759,6758.0
2023-02-08 15:00:00,504.84,504.92,503.5,503.5,4849.0,486.8602,486.9374,485.5679,485.5679,4849.0
2023-02-08 15:05:00,503.55,504.34,503.0,504.24,10895.0,485.6162,486.378,485.0858,486.2816,10895.0
2023-02-08 15:10:00,504.15,504.25,503.29,503.63,6951.0,486.1948,486.2912,485.3654,485.6933,6951.0
2023-02-08 15:15:00,503.61,504.47,503.6,503.69,21600.0,485.674,486.5034,485.6644,485.7512,21600.0
2023-02-08 15:20:00,503.82,504.74,503.82,504.43,11080.0,485.8765,486.7638,485.8765,486.4648,11080.0
2023-02-08 15:25:00,504.44,504.45,504.03,504.39,8613.0,486.4745,486.4841,486.0791,486.4262,8613.0
2023-02-08 15:30:00,504.37,504.9,504.17,504.27,11533.0,486.407,486.9181,486.2141,486.3105,11533.0
2023-02-08 15:35:00,504.21,505.15,504.21,505.15,9237.0,486.2527,487.1592,486.2527,487.1592,9237.0
2023-02-08 15:40:00,505.05,505.07,504.59,504.65,14173.0,487.0627,487.082,486.6191,486.677,14173.0
2023-02-08 15:45:00,504.63,504.63,503.6,503.73,12669.0,486.6577,486.6577,485.6644,485.7898,12669.0
2023-02-08 15:50:00,503.85,504.61,503.63,503.75,26291.0,485.9055,486.6384,485.6933,485.809,26291.0
2023-02-08 15:55:00,503.85,504.2,503.31,503.86,64033.0,485.9055,486.243,485.3847,485.9151,64033.0
2023-02-09 09:30:00,505.29,507.95,505.29,506.77,34358.0,487.2942,489.8595,487.2942,488.7215,34358.0
2023-02-09 09:35:00,506.98,507.28,506.51,507.14,7948.0,488.924,489.2133,488.4707,489.0783,7948.0
2023-02-09 09:40:00,507.13,507.4,505.35,506.01,13443.0,489.0687,489.329,487.3521,487.9886,13443.0
2023-02-09 09:45:00,505.85,507.83,505.57,507.56,7623.0,487.8343,489.7437,487.5642,489.4833,7623.0
2023-02-09 09:50:00,507.59,508.87,507.5,507.61,20245.0,489.5123,490.7467,489.4255,489.5316,20245.0
2023-02-09 09:55:00,507.88,508.63,507.59,508.62,8909.0,489.792,490.5152,489.5123,490.5056,8909.0
2023-02-09 10:00:00,508.95,509.16,507.92,508.04,19546.0,490.8238,491.0264,489.8305,489.9463,19546.0
2023-02-09 10:05:00,507.9,508.51,507.23,507.23,5547.0,489.8112,490.3995,489.1651,489.1651,5547.0
2023-02-09 10:10:00,507.0,507.54,506.73,506.98,13335.0,488.9433,489.4641,488.6829,488.924,13335.0
2023-02-09 10:15:00,506.81,507.3,506.5,506.81,10357.0,488.7601,489.2326,488.4611,488.7601,10357.0
2023-02-09 10:20:00,506.72,507.27,505.35,506.09,20450.0,488.6733,489.2037,487.3521,488.0657,20450.0
2023-02-09 10:25:00,505.76,505.82,504.81,505.44,9601.0,487.7475,487.8053,486.8313,487.4389,9601.0
2023-02-09 10:30:00,505.47,505.89,504.83,505.07,15070.0,487.4678,487.8728,486.8506,487.082,15070.0
2023-02-09 10:35:00,505.34,505.58,504.87,504.87,6409.0,487.3424,487.5739,486.8892,486.8892,6409.0
2023-02-09 10:40:00,504.96,505.17,504.51,504.59,6478.0,486.9759,487.1785,486.542,486.6191,6478.0
2023-02-09 10:45:00,505.02,505.4,504.69,505.27,5188.0,487.0338,487.4003,486.7156,487.2749,5188.0
2023-02-09 10:50:00,505.32,505.36,504.95,505.19,4881.0,487.3231,487.3617,486.9663,487.1978,4881.0
2023-02-09 10:55:00,505.14,505.87,505.14,505.87,6913.0,487.1495,487.8535,487.1495,487.8535,6913.0
2023-02-09 11:00:00,505.92,505.92,504.22,504.57,8600.0,487.9018,487.9018,486.2623,486.5998,8600.0
2023-02-09 11:05:00,504.7,505.11,504.15,504.84,2724.0,486.7252,487.1206,486.1948,486.8602,2724.0
2023-02-09 11:10:00,504.81,505.09,504.79,504.88,2340.0,486.8313,487.1013,486.812,486.8988,2340.0
2023-02-09 11:15:00,504.89,504.89,504.46,504.77,3060.0,486.9084,486.9084,486.4938,486.7927,3060.0
2023-02-09 11:20:00,504.62,504.62,503.81,503.84,3968.0,486.6481,486.6481,485.8669,485.8958,3968.0
2023-02-09 11:25:00,504.06,504.61,503.72,504.6,2100.0,486.108,486.6384,485.7801,486.6288,2100.0
2023-02-09 11:30:00,504.74,504.74,503.8,503.8,5051.0,486.7638,486.7638,485.8573,485.8573,5051.0
2023-02-09 11:35:00,504.23,504.39,503.77,504.23,4495.0,486.2719,486.4262,485.8283,486.2719,4495.0
2023-02-09 11:40:00,504.21,505.0,504.09,504.93,4528.0,486.2527,487.0145,486.1369,486.947,4528.0
2023-02-09 11:45:00,504.97,505.12,504.31,504.66,3589.0,486.9856,487.1302,486.3491,486.6866,3589.0
2023-02-09 11:50:00,504.63,505.21,504.45,504.98,4239.0,486.6577,487.217,486.4841,486.9952,4239.0
2023-02-09 11:55:00,504.95,505.85,504.72,505.41,9387.0,486.9663,487.8343,486.7445,487.4099,9387.0
2023-02-09 12:00:00,505.42,505.75,505.42,505.46,2808.0,487.4196,487.7378,487.4196,487.4581,2808.0
2023-02-09 12:05:00,505.46,505.74,505.33,505.68,1900.0,487.4581,487.7282,487.3328,487.6703,1900.0
2023-02-09 12:10:00,505.85,506.03,505.83,505.91,2750.0,487.8343,488.0078,487.815,487.8921,2750.0
2023-02-09 12:15:00,505.8,505.89,505.48,505.89,2420.0,487.786,487.8728,487.4774,487.8728,2420.0
2023-02-09 12:20:00,505.97,505.98,505.46,505.64,3362.0,487.95,487.9596,487.4581,487.6317,3362.0
2023-02-09 12:25:00,505.85,505.95,504.94,504.98,4532.0,487.8343,487.9307,486.9567,486.9952,4532.0
2023-02-09 12:30:00,504.75,504.75,502.93,502.99,4904.0,486.7734,486.7734,485.0182,485.0761,4904.0
2023-02-09 12:35:00,503.0,503.38,502.48,502.56,5125.0,485.0858,485.4522,484.5843,484.6614,5125.0
2023-02-09 12:40:00,502.39,502.52,501.9,501.9,5061.0,484.4975,484.6228,484.0249,484.0249,5061.0
2023-02-09 12:45:00,501.92,502.01,501.32,501.76,4235.0,484.0442,484.131,483.4656,483.8899,4235.0
2023-02-09 12:50:00,501.54,502.21,501.4,501.74,7513.0,483.6778,484.3239,483.5427,483.8706,7513.0
2023-02-09 12:55:00,501.81,502.85,501.81,502.85,3173.0,483.9381,484.9411,483.9381,484.9411,3173.0
2023-02-09 13:00:00,502.43,502.64,501.9,502.17,5766.0,484.5361,484.7386,484.0249,484.2853,5766.0
2023-02-09 13:05:00,502.53,502.98,502.53,502.63,3865.0,484.6325,485.0665,484.6325,484.7289,3865.0
2023-02-09 13:10:00,502.69,503.15,502.51,502.77,1212.0,484.7868,485.2304,484.6132,484.8639,1212.0
2023-02-09 13:15:00,502.93,503.36,502.65,502.97,3209.0,485.0182,485.4329,484.7482,485.0568,3209.0
2023-02-09 13:20:00,502.9,503.19,502.61,502.62,3043.0,484.9893,485.269,484.7096,484.7193,3043.0
2023-02-09 13:25:00,502.81,503.03,502.52,502.6,1720.0,484.9025,485.1147,484.6228,484.7,1720.0
2023-02-09 13:30:00,502.45,503.68,502.08,503.68,3098.0,484.5553,485.7415,484.1985,485.7415,3098.0
2023-02-09 13:35:00,503.38,503.38,502.48,502.49,5249.0,485.4522,485.4522,484.5843,484.5939,5249.0
2023-02-09 13:40:00,502.62,502.74,502.06,502.19,6339.0,484.7193,484.835,484.1792,484.3046,6339.0
2023-02-09 13:45:00,502.15,502.43,501.81,502.32,2389.0,484.266,484.5361,483.9381,484.43,2389.0
2023-02-09 13:50:00,502.58,502.58,502.25,502.33,1412.0,484.6807,484.6807,484.3625,484.4396,1412.0
2023-02-09 13:55:00,502.53,502.54,501.9,502.11,2600.0,484.6325,484.6421,484.0249,484.2275,2600.0
2023-02-09 14:00:00,502.26,502.4,501.4,501.41,4450.0,484.3721,484.5071,483.5427,483.5524,4450.0
2023-02-09 14:05:00,501.74,502.07,501.69,502.07,1472.0,483.8706,484.1889,483.8224,484.1889,1472.0
2023-02-09 14:10:00,501.9,501.9,501.47,501.69,2472.0,484.0249,484.0249,483.6102,483.8224,2472.0
2023-02-09 14:15:00,501.77,501.82,500.65,500.86,6223.0,483.8996,483.9478,482.8194,483.022,6223.0
2023-02-09 14:20:00,501.0,501.28,500.7,500.8,5548.0,483.157,483.427,482.8677,482.9641,5548.0
2023-02-09 14:25:00,500.75,501.11,500.75,500.9,2313.0,482.9159,483.2631,482.9159,483.0605,2313.0
2023-02-09 14:30:00,500.99,501.37,500.78,500.93,4266.0,483.1473,483.5138,482.9448,483.0895,4266.0
2023-02-09 14:35:00,500.92,501.29,500.65,501.24,6143.0,483.0798,483.4367,482.8194,483.3884,6143.0
2023-02-09 14:40:00,501.04,501.62,501.03,501.44,8730.0,483.1956,483.7549,483.1859,483.5813,8730.0
2023-02-09 14:45:00,501.44,502.0,501.16,501.96,3844.0,483.5813,484.1214,483.3113,484.0828,3844.0
2023-02-09 14:50:00,501.93,502.11,501.34,501.52,5180.0,484.0539,484.2275,483.4849,483.6585,5180.0
2023-02-09 14:55:00,501.52,502.15,501.36,501.76,5512.0,483.6585,484.266,483.5042,483.8899,5512.0
2023-02-09 15:00:00,501.9,501.9,500.89,500.9,11520.0,484.0249,484.0249,483.0509,483.0605,11520.0
2023-02-09 15:05:00,500.9,501.3,500.69,501.3,6943.0,483.0605,483.4463,482.858,483.4463,6943.0
2023-02-09 15:10:00,501.25,501.25,500.55,500.66,4428.0,483.3981,483.3981,482.723,482.8291,4428.0
2023-02-09 15:15:00,500.67,501.05,500.51,500.99,6790.0,482.8387,483.2052,482.6844,483.1473,6790.0
2023-02-09 15:20:00,500.92,501.3,500.21,500.21,10590.0,483.0798,483.4463,482.3951,482.3951,10590.0
2023-02-09 15:25:00,500.24,500.24,499.61,499.79,19567.0,482.424,482.424,481.8165,481.9901,19567.0
2023-02-09 15:30:00,499.76,499.8,498.63,498.63,16458.0,481.9611,481.9997,480.8714,480.8714,16458.0
2023-02-09 15:35:00,498.7,499.97,498.42,499.97,10520.0,480.9389,482.1637,480.6689,482.1637,10520.0
2023-02-09 15:40:00,499.87,500.2,499.55,500.19,13211.0,482.0672,482.3855,481.7586,482.3758,13211.0
2023-02-09 15:45:00,500.08,500.57,499.65,500.57,19592.0,482.2697,482.7423,481.8551,482.7423,19592.0
2023-02-09 15:50:00,500.75,501.7,500.75,501.37,21654.0,482.9159,483.8321,482.9159,483.5138,21654.0
2023-02-09 15:55:00,501.22,501.32,500.32,500.58,54556.0,483.3691,483.4656,482.5012,482.7519,54556.0
2023-02-10 09:30:00,498.51,499.1,496.72,496.72,52782.0,480.7557,481.3247,479.0294,479.0294,52782.0
2023-02-10 09:35:00,496.61,497.5,496.06,497.11,11562.0,478.9233,479.7816,478.3929,479.4055,11562.0
2023-02-10 09:40:00,497.22,497.32,496.42,496.93,9783.0,479.5116,479.608,478.7401,479.2319,9783.0
2023-02-10 09:45:00,496.68,498.57,496.68,498.37,3775.0,478.9908,480.8135,478.9908,480.6206,3775.0
2023-02-10 09:50:00,498.4,498.95,498.06,498.31,7713.0,480.6496,481.18,480.3217,480.5628,7713.0
2023-02-10 09:55:00,498.22,499.03,498.21,498.27,9820.0,480.476,481.2571,480.4663,480.5242,9820.0
2023-02-10 10:00:00,498.27,498.27,496.88,497.99,10066.0,480.5242,480.5242,479.1837,480.2542,10066.0
2023-02-10 10:05:00,497.99,498.55,497.8,498.02,8942.0,480.2542,480.7942,480.0709,480.2831,8942.0
2023-02-10 10:10:00,498.31,499.62,498.16,499.06,9560.0,480.5628,481.8261,480.4181,481.2861,9560.0
2023-02-10 10:15:00,499.37,500.18,498.89,499.62,7236.0,481.585,482.3662,481.1221,481.8261,7236.0
2023-02-10 10:20:00,499.62,499.82,498.06,498.6,26579.0,481.8261,482.019,480.3217,480.8425,26579.0
2023-02-10 10:25:00,498.82,498.82,498.15,498.48,7869.0,481.0546,481.0546,480.4085,480.7267,7869.0
2023-02-10 10:30:00,498.48,499.27,498.48,499.19,8562.0,480.7267,481.4886,480.7267,481.4114,8562.0
2023-02-10 10:35:00,499.38,500.05,499.08,499.73,6195.0,481.5947,482.2408,481.3054,481.9322,6195.0
2023-02-10 10:40:00,499.6,499.6,498.68,499.06,10363.0,481.8068,481.8068,480.9196,481.2861,10363.0
2023-02-10 10:45:00,498.91,498.94,497.59,498.4,9915.0,481.1414,481.1703,479.8684,480.6496,9915.0
2023-02-10 10:50:00,498.41,498.42,497.0,497.17,7193.0,480.6592,480.6689,479.2994,479.4634,7193.0
2023-02-10 10:55:00,497.27,497.92,496.87,497.81,9807.0,479.5598,480.1867,479.1741,480.0806,9807.0
2023-02-10 11:00:00,497.82,498.25,497.38,497.77,7125.0,480.0902,480.5049,479.6659,480.042,7125.0
2023-02-10 11:05:00,497.77,498.38,497.29,498.16,5488.0,480.042,480.6303,479.5791,480.4181,5488.0
2023-02-10 11:10:00,498.16,498.16,496.2,496.63,8457.0,480.4181,480.4181,478.5279,478.9426,8457.0
2023-02-10 11:15:00,496.68,497.58,496.39,497.58,5758.0,478.9908,479.8588,478.7112,479.8588,5758.0
2023-02-10 11:20:00,497.59,497.83,497.46,497.77,3818.0,479.8684,480.0999,479.7431,480.042,3818.0
2023-02-10 11:25:00,497.67,497.91,497.35,497.76,6902.0,479.9456,480.177,479.637,480.0324,6902.0
2023-02-10 11:30:00,497.62,497.63,496.87,497.59,7054.0,479.8974,479.907,479.1741,479.8684,7054.0
2023-02-10 11:35:00,497.62,498.08,497.55,497.89,4767.0,479.8974,480.341,479.8299,480.1577,4767.0
2023-02-10 11:40:00,497.92,498.11,497.64,497.84,3604.0,480.1867,480.3699,479.9166,480.1095,3604.0
2023-02-10 11:45:00,497.59,497.59,497.0,497.19,3777.0,479.8684,479.8684,479.2994,479.4827,3777.0
2023-02-10 11:50:00,497.04,497.55,496.92,497.44,8279.0,479.338,479.8299,479.2223,479.7238,8279.0
2023-02-10 11:55:00,497.42,497.42,496.5,496.89,7408.0,479.7045,479.7045,478.8172,479.1934,7408.0
2023-02-10 12:00:00,496.77,496.91,495.61,495.76,6739.0,479.0776,479.2126,477.9589,478.1036,6739.0
2023-02-10 12:05:00,495.74,496.56,495.74,496.0,5657.0,478.0843,478.8751,478.0843,478.3351,5657.0
2023-02-10 12:10:00,496.15,496.27,495.67,495.77,5450.0,478.4797,478.5954,478.0168,478.1132,5450.0
2023-02-10 12:15:00,495.59,496.33,495.38,496.33,10347.0,477.9397,478.6533,477.7371,478.6533,10347.0
2023-02-10 12:20:00,496.32,496.71,496.16,496.59,3884.0,478.6437,479.0198,478.4894,478.904,3884.0
2023-02-10 12:25:00,496.6,496.61,496.24,496.55,5008.0,478.9137,478.9233,478.5665,478.8655,5008.0
2023-02-10 12:30:00,496.46,497.19,496.29,496.72,10515.0,478.7787,479.4827,478.6147,479.0294,10515.0
2023-02-10 12:35:00,496.73,497.05,496.51,497.05,8672.0,479.0391,479.3477,478.8269,479.3477,8672.0
2023-02-10 12:40:00,497.07,497.5,496.91,496.99,4623.0,479.3669,479.7816,479.2126,479.2898,4623.0
2023-02-10 12:45:00,497.03,497.43,496.98,497.03,4396.0,479.3284,479.7141,479.2802,479.3284,4396.0
2023-02-10 12:50:00,496.94,497.25,496.81,497.25,4144.0,479.2416,479.5405,479.1162,479.5405,4144.0
2023-02-10 12:55:00,497.08,497.42,497.08,497.22,2675.0,479.3766,479.7045,479.3766,479.5116,2675.0
2023-02-10 13:00:00,497.22,497.77,497.22,497.75,5042.0,479.5116,480.042,479.5116,480.0227,5042.0
2023-02-10 13:05:00,497.84,498.12,497.52,498.11,5272.0,480.1095,480.3796,479.8009,480.3699,5272.0
2023-02-10 13:10:00,497.85,498.64,497.74,498.64,4838.0,480.1192,480.881,480.0131,480.881,4838.0
2023-02-10 13:15:00,498.72,499.57,498.72,499.55,9422.0,480.9582,481.7779,480.9582,481.7586,9422.0
2023-02-10 13:20:00,499.57,500.28,499.45,500.09,8235.0,481.7779,482.4626,481.6622,482.2794,8235.0
2023-02-10 13:25:00,500.0,500.23,499.56,499.58,6574.0,482.1926,482.4144,481.7683,481.7876,6574.0
2023-02-10 13:30:00,499.43,499.46,498.82,499.43,5344.0,481.6429,481.6718,481.0546,481.6429,5344.0
2023-02-10 13:35:00,499.56,499.56,498.88,499.04,4847.0,481.7683,481.7683,481.1125,481.2668,4847.0
2023-02-10 13:40:00,499.08,499.16,498.18,498.26,10083.0,481.3054,481.3825,480.4374,480.5146,10083.0
2023-02-10 13:45:00,498.2,498.87,498.2,498.69,7628.0,480.4567,481.1028,480.4567,480.9293,7628.0
2023-02-10 13:50:00,498.6,498.78,498.22,498.51,4658.0,480.8425,481.016,480.476,480.7557,4658.0
2023-02-10 13:55:00,498.39,498.45,497.99,497.99,3037.0,480.6399,480.6978,480.2542,480.2542,3037.0
2023-02-10 14:00:00,498.02,498.16,497.75,498.03,9377.0,480.2831,480.4181,480.0227,480.2928,9377.0
2023-02-10 14:05:00,498.08,498.09,497.52,497.61,6027.0,480.341,480.3506,479.8009,479.8877,6027.0
2023-02-10 14:10:00,497.7,498.22,497.64,498.18,4233.0,479.9745,480.476,479.9166,480.4374,4233.0
2023-02-10 14:15:00,498.21,498.31,497.82,498.0,4091.0,480.4663,480.5628,480.0902,480.2638,4091.0
2023-02-10 14:20:00,498.04,498.32,497.9,497.9,3391.0,480.3024,480.5724,480.1674,480.1674,3391.0
2023-02-10 14:25:00,497.93,498.07,497.59,497.92,5672.0,480.1963,480.3313,479.8684,480.1867,5672.0
2023-02-10 14:30:00,497.8,498.5,497.76,498.5,7764.0,480.0709,480.746,480.0324,480.746,7764.0
2023-02-10 14:35:00,498.45,498.62,497.89,498.03,2998.0,480.6978,480.8617,480.1577,480.2928,2998.0
2023-02-10 14:40:00,498.03,498.2,497.59,498.2,5678.0,480.2928,480.4567,479.8684,480.4567,5678.0
2023-02-10 14:45:00,498.1,498.56,497.76,498.53,7384.0,480.3603,480.8039,480.0324,480.775,7384.0
2023-02-10 14:50:00,498.44,499.13,498.34,499.13,6012.0,480.6882,481.3536,480.5917,481.3536,6012.0
2023-02-10 14:55:00,499.13,499.42,498.55,498.63,6535.0,481.3536,481.6333,480.7942,480.8714,6535.0
2023-02-10 15:00:00,498.88,499.31,498.48,498.55,5454.0,481.1125,481.5272,480.7267,480.7942,5454.0
2023-02-10 15:05:00,498.54,499.06,498.53,498.71,4558.0,480.7846,481.2861,480.775,480.9485,4558.0
2023-02-10 15:10:00,498.32,498.59,498.06,498.08,2844.0,480.5724,480.8328,480.3217,480.341,2844.0
2023-02-10 15:15:00,498.11,498.19,497.88,498.14,4985.0,480.3699,480.4471,480.1481,480.3988,4985.0
2023-02-10 15:20:00,498.18,498.18,497.68,497.68,4377.0,480.4374,480.4374,479.9552,479.9552,4377.0
2023-02-10 15:25:00,497.75,497.92,497.6,497.92,4617.0,480.0227,480.1867,479.8781,480.1867,4617.0
2023-02-10 15:30:00,498.05,498.5,497.96,498.5,7511.0,480.312,480.746,480.2253,480.746,7511.0
2023-02-10 15:35:00,498.55,498.92,498.43,498.74,12437.0,480.7942,481.1511,480.6785,480.9775,12437.0
2023-02-10 15:40:00,498.79,498.84,498.12,498.28,17927.0,481.0257,481.0739,480.3796,480.5339,17927.0
2023-02-10 15:45:00,498.31,499.4,498.31,499.34,9738.0,480.5628,481.614,480.5628,481.5561,9738.0
2023-02-10 15:50:00,499.46,500.3,498.88,500.19,35302.0,481.6718,482.4819,481.1125,482.3758,35302.0
2023-02-10 15:55:00,500.18,500.55,499.68,499.99,62010.0,482.3662,482.723,481.884,482.183,62010.0
2023-02-13 09:30:00,501.71,502.46,501.37,501.39,22102.0,483.8417,484.565,483.5138,483.5331,22102.0
2023-02-13 09:35:00,501.84,502.1,501.35,501.54,5952.0,483.9671,484.2178,483.4945,483.6778,5952.0
2023-02-13 09:40:00,501.97,503.49,501.97,502.87,6443.0,484.0924,485.5583,484.0924,484.9604,6443.0
2023-02-13 09:45:00,503.42,503.44,502.66,503.19,8141.0,485.4908,485.5101,484.7579,485.269,8141.0
2023-02-13 09:50:00,503.25,503.73,501.92,502.86,25017.0,485.3268,485.7898,484.0442,484.9507,25017.0
2023-02-13 09:55:00,502.86,503.06,502.75,502.92,6457.0,484.9507,485.1436,484.8447,485.0086,6457.0
2023-02-13 10:00:00,503.05,503.6,502.76,502.92,9157.0,485.134,485.6644,484.8543,485.0086,9157.0
2023-02-13 10:05:00,502.93,503.85,502.92,503.34,7921.0,485.0182,485.9055,485.0086,485.4136,7921.0
2023-02-13 10:10:00,503.44,504.28,503.13,504.18,8096.0,485.5101,486.3202,485.2111,486.2237,8096.0
2023-02-13 10:15:00,504.17,504.42,503.78,504.26,6073.0,486.2141,486.4552,485.838,486.3009,6073.0
2023-02-13 10:20:00,504.19,504.36,504.0,504.19,3345.0,486.2334,486.3973,486.0501,486.2334,3345.0
2023-02-13 10:25:00,504.48,505.37,504.42,505.37,10065.0,486.513,487.3713,486.4552,487.3713,10065.0
2023-02-13 10:30:00,505.41,505.41,504.9,505.16,7151.0,487.4099,487.4099,486.9181,487.1688,7151.0
2023-02-13 10:35:00,505.14,505.83,504.07,505.18,28881.0,487.1495,487.815,486.1176,487.1881,28881.0
2023-02-13 10:40:00,505.22,505.5,504.78,505.07,7572.0,487.2267,487.4967,486.8024,487.082,7572.0
2023-02-13 10:45:00,504.92,505.06,504.46,504.99,5854.0,486.9374,487.0724,486.4938,487.0049,5854.0
2023-02-13 10:50:00,505.01,505.63,504.9,504.9,4616.0,487.0242,487.6221,486.9181,486.9181,4616.0
2023-02-13 10:55:00,504.96,505.41,504.96,504.98,3885.0,486.9759,487.4099,486.9759,486.9952,3885.0
2023-02-13 11:00:00,505.0,505.42,504.88,505.18,5621.0,487.0145,487.4196,486.8988,487.1881,5621.0
2023-02-13 11:05:00,505.39,505.44,504.92,505.04,2380.0,487.3906,487.4389,486.9374,487.0531,2380.0
2023-02-13 11:10:00,505.0,505.31,504.87,505.18,5242.0,487.0145,487.3135,486.8892,487.1881,5242.0
2023-02-13 11:15:00,505.3,505.43,504.5,504.58,6419.0,487.3038,487.4292,486.5323,486.6095,6419.0
2023-02-13 11:20:00,504.61,504.71,504.15,504.21,4230.0,486.6384,486.7349,486.1948,486.2527,4230.0
2023-02-13 11:25:00,504.21,504.59,503.63,504.55,12634.0,486.2527,486.6191,485.6933,486.5805,12634.0
2023-02-13 11:30:00,504.6,504.88,504.05,504.28,6957.0,486.6288,486.8988,486.0984,486.3202,6957.0
2023-02-13 11:35:00,504.41,504.69,504.27,504.59,4997.0,486.4455,486.7156,486.3105,486.6191,4997.0
2023-02-13 11:40:00,504.63,505.38,504.47,505.29,6057.0,486.6577,487.381,486.5034,487.2942,6057.0
2023-02-13 11:45:00,505.3,505.6,505.28,505.38,7110.0,487.3038,487.5932,487.2846,487.381,7110.0
2023-02-13 11:50:00,505.33,505.36,504.65,504.83,6734.0,487.3328,487.3617,486.677,486.8506,6734.0
2023-02-13 11:55:00,504.73,505.06,504.72,504.95,3396.0,486.7541,487.0724,486.7445,486.9663,3396.0
2023-02-13 12:00:00,504.81,504.86,504.55,504.86,1300.0,486.8313,486.8795,486.5805,486.8795,1300.0
2023-02-13 12:05:00,504.74,505.39,504.74,505.13,4645.0,486.7638,487.3906,486.7638,487.1399,4645.0
2023-02-13 12:10:00,505.06,505.23,504.9,505.05,7721.0,487.0724,487.2363,486.9181,487.0627,7721.0
2023-02-13 12:15:00,505.24,505.69,505.24,505.69,1969.0,487.246,487.6799,487.246,487.6799,1969.0
2023-02-13 12:20:00,505.69,505.69,505.24,505.24,4422.0,487.6799,487.6799,487.246,487.246,4422.0
2023-02-13 12:25:00,505.11,505.12,504.66,504.86,3864.0,487.1206,487.1302,486.6866,486.8795,3864.0
2023-02-13 12:30:00,504.93,504.93,504.47,504.84,5496.0,486.947,486.947,486.5034,486.8602,5496.0
2023-02-13 12:35:00,504.8,504.8,504.43,504.69,2957.0,486.8216,486.8216,486.4648,486.7156,2957.0
2023-02-13 12:40:00,504.64,504.95,504.38,504.85,3596.0,486.6673,486.9663,486.4166,486.8699,3596.0
2023-02-13 12:45:00,504.92,505.0,504.75,505.0,3120.0,486.9374,487.0145,486.7734,487.0145,3120.0
2023-02-13 12:50:00,505.04,505.1,504.85,505.0,4063.0,487.0531,487.111,486.8699,487.0145,4063.0
2023-02-13 12:55:00,505.03,505.03,504.48,504.65,4311.0,487.0435,487.0435,486.513,486.677,4311.0
2023-02-13 13:00:00,504.62,504.73,504.49,504.58,3114.0,486.6481,486.7541,486.5227,486.6095,3114.0
2023-02-13 13:05:00,504.51,504.52,504.17,504.36,3001.0,486.542,486.5516,486.2141,486.3973,3001.0
2023-02-13 13:10:00,504.51,504.51,504.17,504.46,2407.0,486.542,486.542,486.2141,486.4938,2407.0
2023-02-13 13:15:00,504.58,504.92,504.58,504.81,4161.0,486.6095,486.9374,486.6095,486.8313,4161.0
2023-02-13 13:20:00,504.78,504.87,504.66,504.77,2151.0,486.8024,486.8892,486.6866,486.7927,2151.0
2023-02-13 13:25:00,504.77,505.12,504.7,504.89,5650.0,486.7927,487.1302,486.7252,486.9084,5650.0
2023-02-13 13:30:00,505.02,505.55,505.02,505.29,3818.0,487.0338,487.5449,487.0338,487.2942,3818.0
2023-02-13 13:35:00,505.35,505.59,505.13,505.14,4882.0,487.3521,487.5835,487.1399,487.1495,4882.0
2023-02-13 13:40:00,505.27,505.27,505.05,505.1,2488.0,487.2749,487.2749,487.0627,487.111,2488.0
2023-02-13 13:45:00,505.08,505.64,505.07,505.55,2428.0,487.0917,487.6317,487.082,487.5449,2428.0
2023-02-13 13:50:00,505.6,505.6,505.33,505.44,3202.0,487.5932,487.5932,487.3328,487.4389,3202.0
2023-02-13 13:55:00,505.47,505.97,505.46,505.97,5682.0,487.4678,487.95,487.4581,487.95,5682.0
2023-02-13 14:00:00,505.98,506.12,505.9,506.0,3308.0,487.9596,488.0946,487.8825,487.9789,3308.0
2023-02-13 14:05:00,505.96,506.03,505.73,505.96,3892.0,487.9403,488.0078,487.7185,487.9403,3892.0
2023-02-13 14:10:00,506.02,506.29,505.87,506.29,7476.0,487.9982,488.2586,487.8535,488.2586,7476.0
2023-02-13 14:15:00,506.33,506.33,506.12,506.3,3773.0,488.2972,488.2972,488.0946,488.2682,3773.0
2023-02-13 14:20:00,506.24,506.63,505.93,506.01,7508.0,488.2104,488.5865,487.9114,487.9886,7508.0
2023-02-13 14:25:00,505.95,506.0,505.23,505.24,7917.0,487.9307,487.9789,487.2363,487.246,7917.0
2023-02-13 14:30:00,505.24,505.38,504.9,505.02,8350.0,487.246,487.381,486.9181,487.0338,8350.0
2023-02-13 14:35:00,504.91,505.2,504.46,504.56,4616.0,486.9277,487.2074,486.4938,486.5902,4616.0
2023-02-13 14:40:00,504.56,504.56,504.08,504.37,5254.0,486.5902,486.5902,486.1273,486.407,5254.0
2023-02-13 14:45:00,504.35,504.54,503.9,503.9,7858.0,486.3877,486.5709,485.9537,485.9537,7858.0
2023-02-13 14:50:00,503.9,504.33,503.88,504.22,9370.0,485.9537,486.3684,485.9344,486.2623,9370.0
2023-02-13 14:55:00,504.23,504.23,504.0,504.07,4079.0,486.2719,486.2719,486.0501,486.1176,4079.0
2023-02-13 15:00:00,504.07,504.18,503.46,503.68,5734.0,486.1176,486.2237,485.5294,485.7415,5734.0
2023-02-13 15:05:00,503.77,504.13,503.66,504.04,4516.0,485.8283,486.1755,485.7222,486.0887,4516.0
2023-02-13 15:10:00,504.03,504.23,503.82,503.86,5143.0,486.0791,486.2719,485.8765,485.9151,5143.0
2023-02-13 15:15:00,503.72,504.23,503.64,503.95,7219.0,485.7801,486.2719,485.703,486.0019,7219.0
2023-02-13 15:20:00,504.03,504.61,503.97,504.6,4016.0,486.0791,486.6384,486.0212,486.6288,4016.0
2023-02-13 15:25:00,504.72,505.56,504.68,505.56,9870.0,486.7445,487.5546,486.7059,487.5546,9870.0
2023-02-13 15:30:00,505.53,505.95,505.35,505.91,11485.0,487.5256,487.9307,487.3521,487.8921,11485.0
2023-02-13 15:35:00,505.91,506.56,505.91,506.18,12245.0,487.8921,488.519,487.8921,488.1525,12245.0
2023-02-13 15:40:00,506.29,506.55,506.1,506.48,11568.0,488.2586,488.5093,488.0753,488.4418,11568.0
2023-02-13 15:45:00,506.49,506.79,506.24,506.66,10892.0,488.4515,488.7408,488.2104,488.6154,10892.0
2023-02-13 15:50:00,506.59,506.59,505.45,505.64,25918.0,488.5479,488.5479,487.4485,487.6317,25918.0
2023-02-13 15:55:00,505.78,506.57,505.66,506.57,46136.0,487.7667,488.5286,487.651,488.5286,46136.0
2023-02-14 09:30:00,506.43,506.43,502.36,504.03,40231.0,488.3936,488.3936,484.4685,486.0791,40231.0
2023-02-14 09:35:00,503.87,504.79,503.59,504.68,10487.0,485.9248,486.812,485.6547,486.7059,10487.0
2023-02-14 09:40:00,504.57,505.05,503.75,504.05,6973.0,486.5998,487.0627,485.809,486.0984,6973.0
2023-02-14 09:45:00,504.51,505.36,504.19,504.61,4156.0,486.542,487.3617,486.2334,486.6384,4156.0
2023-02-14 09:50:00,505.02,505.64,504.76,505.0,2519.0,487.0338,487.6317,486.7831,487.0145,2519.0
2023-02-14 09:55:00,505.35,506.6,505.35,505.52,4044.0,487.3521,488.5575,487.3521,487.516,4044.0
2023-02-14 10:00:00,505.65,507.0,505.58,506.98,6476.0,487.6414,488.9433,487.5739,488.924,6476.0
2023-02-14 10:05:00,506.83,507.75,506.7,507.07,11806.0,488.7793,489.6666,488.654,489.0108,11806.0
2023-02-14 10:10:00,507.07,507.81,506.98,507.51,2697.0,489.0108,489.7244,488.924,489.4351,2697.0
2023-02-14 10:15:00,507.56,507.85,506.72,506.72,6276.0,489.4833,489.763,488.6733,488.6733,6276.0
2023-02-14 10:20:00,506.22,506.65,506.06,506.21,3290.0,488.1911,488.6058,488.0368,488.1814,3290.0
2023-02-14 10:25:00,506.16,506.18,504.7,504.7,6320.0,488.1332,488.1525,486.7252,486.7252,6320.0
2023-02-14 10:30:00,504.81,505.06,504.16,504.59,8895.0,486.8313,487.0724,486.2044,486.6191,8895.0
2023-02-14 10:35:00,504.16,504.16,502.0,502.01,10327.0,486.2044,486.2044,484.1214,484.131,10327.0
2023-02-14 10:40:00,501.81,502.15,501.02,502.01,8054.0,483.9381,484.266,483.1763,484.131,8054.0
2023-02-14 10:45:00,501.96,502.34,500.37,502.18,8065.0,484.0828,484.4493,482.5494,484.295,8065.0
2023-02-14 10:50:00,502.06,502.15,500.91,501.4,6114.0,484.1792,484.266,483.0702,483.5427,6114.0
2023-02-14 10:55:00,501.49,502.32,501.0,501.8,3406.0,483.6295,484.43,483.157,483.9285,3406.0
2023-02-14 11:00:00,501.62,502.7,501.62,502.26,6645.0,483.7549,484.7964,483.7549,484.3721,6645.0
2023-02-14 11:05:00,502.33,502.99,502.12,502.12,4834.0,484.4396,485.0761,484.2371,484.2371,4834.0
2023-02-14 11:10:00,502.19,502.71,502.18,502.36,4267.0,484.3046,484.8061,484.295,484.4685,4267.0
2023-02-14 11:15:00,502.27,503.2,502.25,502.87,4731.0,484.3818,485.2786,484.3625,484.9604,4731.0
2023-02-14 11:20:00,502.83,502.93,502.42,502.93,4004.0,484.9218,485.0182,484.5264,485.0182,4004.0
2023-02-14 11:25:00,502.74,502.74,500.06,500.33,11478.0,484.835,484.835,482.2505,482.5108,11478.0
2023-02-14 11:30:00,500.06,500.06,498.9,499.04,10673.0,482.2505,482.2505,481.1318,481.2668,10673.0
2023-02-14 11:35:00,499.27,499.63,499.07,499.07,4103.0,481.4886,481.8358,481.2957,481.2957,4103.0
2023-02-14 11:40:00,499.0,499.45,498.64,498.93,4078.0,481.2282,481.6622,480.881,481.1607,4078.0
2023-02-14 11:45:00,498.66,499.91,498.63,499.7,4193.0,480.9003,482.1058,480.8714,481.9033,4193.0
2023-02-14 11:50:00,499.66,499.66,498.7,499.6,6828.0,481.8647,481.8647,480.9389,481.8068,6828.0
2023-02-14 11:55:00,499.4,499.93,499.0,499.81,4996.0,481.614,482.1251,481.2282,482.0094,4996.0
2023-02-14 12:00:00,499.63,500.0,499.57,499.69,3206.0,481.8358,482.1926,481.7779,481.8936,3206.0
2023-02-14 12:05:00,499.49,500.06,499.24,499.95,2251.0,481.7008,482.2505,481.4597,482.1444,2251.0
2023-02-14 12:10:00,499.85,500.82,499.85,500.75,3299.0,482.0479,482.9834,482.0479,482.9159,3299.0
2023-02-14 12:15:00,500.74,500.93,500.14,500.28,3636.0,482.9062,483.0895,482.3276,482.4626,3636.0
2023-02-14 12:20:00,500.28,501.0,500.05,500.24,4000.0,482.4626,483.157,482.2408,482.424,4000.0
2023-02-14 12:25:00,500.1,500.76,499.95,500.19,2369.0,482.289,482.9255,482.1444,482.3758,2369.0
2023-02-14 12:30:00,500.05,500.79,499.91,500.62,3235.0,482.2408,482.9545,482.1058,482.7905,3235.0
2023-02-14 12:35:00,500.64,500.68,500.03,500.15,3158.0,482.8098,482.8484,482.2215,482.3373,3158.0
2023-02-14 12:40:00,500.16,500.61,500.08,500.09,2848.0,482.3469,482.7809,482.2697,482.2794,2848.0
2023-02-14 12:45:00,500.11,500.73,500.11,500.5,1785.0,482.2987,482.8966,482.2987,482.6748,1785.0
2023-02-14 12:50:00,500.17,500.24,499.9,499.99,1705.0,482.3565,482.424,482.0962,482.183,1705.0
2023-02-14 12:55:00,500.01,500.75,500.0,500.5,3788.0,482.2022,482.9159,482.1926,482.6748,3788.0
2023-02-14 13:00:00,500.57,502.5,500.42,502.21,6685.0,482.7423,484.6036,482.5976,484.3239,6685.0
2023-02-14 13:05:00,502.35,502.86,502.17,502.5,5566.0,484.4589,484.9507,484.2853,484.6036,5566.0
2023-02-14 13:10:00,502.54,502.81,502.0,502.81,7143.0,484.6421,484.9025,484.1214,484.9025,7143.0
2023-02-14 13:15:00,502.88,503.99,502.67,503.18,5082.0,484.97,486.0405,484.7675,485.2593,5082.0
2023-02-14 13:20:00,503.2,503.23,502.49,502.74,3724.0,485.2786,485.3076,484.5939,484.835,3724.0
2023-02-14 13:25:00,502.78,502.92,502.5,502.75,1748.0,484.8736,485.0086,484.6036,484.8447,1748.0
2023-02-14 13:30:00,502.91,502.98,502.57,502.9,2103.0,484.999,485.0665,484.6711,484.9893,2103.0
2023-02-14 13:35:00,502.98,503.11,502.37,503.11,4270.0,485.0665,485.1918,484.4782,485.1918,4270.0
2023-02-14 13:40:00,503.05,503.35,501.87,501.87,4264.0,485.134,485.4233,483.996,483.996,4264.0
2023-02-14 13:45:00,502.22,503.24,502.21,502.89,2550.0,484.3335,485.3172,484.3239,484.9797,2550.0
2023-02-14 13:50:00,503.15,503.54,502.98,503.3,2703.0,485.2304,485.6065,485.0665,485.3751,2703.0
2023-02-14 13:55:00,503.36,503.49,502.92,503.1,3800.0,485.4329,485.5583,485.0086,485.1822,3800.0
2023-02-14 14:00:00,502.95,503.65,502.63,503.3,3000.0,485.0375,485.7126,484.7289,485.3751,3000.0
2023-02-14 14:05:00,502.91,502.91,501.5,502.28,4223.0,484.999,484.999,483.6392,484.3914,4223.0
2023-02-14 14:10:00,502.51,502.66,502.2,502.66,1031.0,484.6132,484.7579,484.3142,484.7579,1031.0
2023-02-14 14:15:00,502.5,503.26,502.42,503.26,2858.0,484.6036,485.3365,484.5264,485.3365,2858.0
2023-02-14 14:20:00,502.99,503.2,502.8,503.12,1400.0,485.0761,485.2786,484.8929,485.2015,1400.0
2023-02-14 14:25:00,503.1,503.29,502.85,503.22,2217.0,485.1822,485.3654,484.9411,485.2979,2217.0
2023-02-14 14:30:00,503.28,504.1,503.25,504.1,2966.0,485.3558,486.1466,485.3268,486.1466,2966.0
2023-02-14 14:35:00,504.42,504.58,504.19,504.4,3296.0,486.4552,486.6095,486.2334,486.4359,3296.0
2023-02-14 14:40:00,504.39,504.66,504.24,504.51,2535.0,486.4262,486.6866,486.2816,486.542,2535.0
2023-02-14 14:45:00,504.36,504.51,504.17,504.18,2710.0,486.3973,486.542,486.2141,486.2237,2710.0
2023-02-14 14:50:00,504.37,504.58,503.76,503.81,2165.0,486.407,486.6095,485.8187,485.8669,2165.0
2023-02-14 14:55:00,503.83,504.28,503.83,504.14,1815.0,485.8862,486.3202,485.8862,486.1852,1815.0
2023-02-14 15:00:00,504.19,504.46,503.86,503.86,2896.0,486.2334,486.4938,485.9151,485.9151,2896.0
2023-02-14 15:05:00,503.8,504.15,503.7,503.88,3671.0,485.8573,486.1948,485.7608,485.9344,3671.0
2023-02-14 15:10:00,503.82,504.33,503.53,504.19,3602.0,485.8765,486.3684,485.5969,486.2334,3602.0
2023-02-14 15:15:00,504.35,504.61,503.9,504.43,5042.0,486.3877,486.6384,485.9537,486.4648,5042.0
2023-02-14 15:20:00,504.46,504.53,504.23,504.41,2407.0,486.4938,486.5613,486.2719,486.4455,2407.0
2023-02-14 15:25:00,504.34,504.53,504.14,504.15,3926.0,486.378,486.5613,486.1852,486.1948,3926.0
2023-02-14 15:30:00,504.09,504.41,503.79,504.29,6532.0,486.1369,486.4455,485.8476,486.3298,6532.0
2023-02-14 15:35:00,504.25,504.5,504.0,504.27,5518.0,486.2912,486.5323,486.0501,486.3105,5518.0
2023-02-14 15:40:00,504.28,504.97,504.26,504.81,8095.0,486.3202,486.9856,486.3009,486.8313,8095.0
2023-02-14 15:45:00,504.76,504.88,504.42,504.64,7651.0,486.7831,486.8988,486.4552,486.6673,7651.0
2023-02-14 15:50:00,504.47,504.47,503.87,504.35,16379.0,486.5034,486.5034,485.9248,486.3877,16379.0
2023-02-14 15:55:00,504.48,504.48,502.9,503.11,54164.0,486.513,486.513,484.9893,485.1918,54164.0
2023-02-15 09:30:00,502.73,503.22,501.34,502.43,31702.0,484.8254,485.2979,483.4849,484.5361,31702.0
2023-02-15 09:35:00,502.53,503.83,502.43,503.42,10492.0,484.6325,485.8862,484.5361,485.4908,10492.0
2023-02-15 09:40:00,503.81,504.88,503.0,504.36,6856.0,485.8669,486.8988,485.0858,486.3973,6856.0
2023-02-15 09:45:00,504.11,504.99,503.08,503.42,26288.0,486.1562,487.0049,485.1629,485.4908,26288.0
2023-02-15 09:50:00,504.6,504.67,502.24,502.97,14227.0,486.6288,486.6963,484.3528,485.0568,14227.0
2023-02-15 09:55:00,503.11,503.28,502.85,503.19,3938.0,485.1918,485.3558,484.9411,485.269,3938.0
2023-02-15 10:00:00,503.19,504.08,502.93,503.49,7423.0,485.269,486.1273,485.0182,485.5583,7423.0
2023-02-15 10:05:00,503.45,503.57,502.42,502.81,4345.0,485.5197,485.6355,484.5264,484.9025,4345.0
2023-02-15 10:10:00,503.04,503.42,502.51,502.99,7686.0,485.1243,485.4908,484.6132,485.0761,7686.0
2023-02-15 10:15:00,503.57,504.4,503.54,504.22,2330.0,485.6355,486.4359,485.6065,486.2623,2330.0
2023-02-15 10:20:00,504.25,504.35,503.13,503.14,3462.0,486.2912,486.3877,485.2111,485.2208,3462.0
2023-02-15 10:25:00,503.14,503.39,502.94,503.22,2772.0,485.2208,485.4619,485.0279,485.2979,2772.0
2023-02-15 10:30:00,502.89,503.63,502.8,503.5,7430.0,484.9797,485.6933,484.8929,485.5679,7430.0
2023-02-15 10:35:00,503.42,503.57,503.04,503.48,5542.0,485.4908,485.6355,485.1243,485.5487,5542.0
2023-02-15 10:40:00,503.3,503.71,503.02,503.19,5650.0,485.3751,485.7705,485.105,485.269,5650.0
2023-02-15 10:45:00,503.48,503.89,503.48,503.53,3856.0,485.5487,485.9441,485.5487,485.5969,3856.0
2023-02-15 10:50:00,503.49,504.01,503.49,503.79,4313.0,485.5583,486.0598,485.5583,485.8476,4313.0
2023-02-15 10:55:00,504.02,504.29,503.87,504.04,3124.0,486.0694,486.3298,485.9248,486.0887,3124.0
2023-02-15 11:00:00,503.94,504.96,503.82,504.89,5561.0,485.9923,486.9759,485.8765,486.9084,5561.0
2023-02-15 11:05:00,505.0,505.65,504.87,505.2,7619.0,487.0145,487.6414,486.8892,487.2074,7619.0
2023-02-15 11:10:00,505.45,505.85,505.35,505.68,5299.0,487.4485,487.8343,487.3521,487.6703,5299.0
2023-02-15 11:15:00,505.74,505.82,505.37,505.75,3048.0,487.7282,487.8053,487.3713,487.7378,3048.0
2023-02-15 11:20:00,505.82,506.0,505.63,506.0,2548.0,487.8053,487.9789,487.6221,487.9789,2548.0
2023-02-15 11:25:00,506.0,506.69,505.95,506.63,6348.0,487.9789,488.6443,487.9307,488.5865,6348.0
2023-02-15 11:30:00,506.63,506.67,505.74,506.0,9060.0,488.5865,488.625,487.7282,487.9789,9060.0
2023-02-15 11:35:00,506.04,506.96,506.04,506.88,2975.0,488.0175,488.9047,488.0175,488.8276,2975.0
2023-02-15 11:40:00,506.91,507.74,506.79,507.45,11729.0,488.8565,489.6569,488.7408,489.3773,11729.0
2023-02-15 11:45:00,507.46,508.04,507.4,507.73,4724.0,489.3869,489.9463,489.329,489.6473,4724.0
2023-02-15 11:50:00,507.88,508.05,507.76,507.94,5124.0,489.792,489.9559,489.6762,489.8498,5124.0
2023-02-15 11:55:00,508.01,508.23,507.72,507.73,6407.0,489.9173,490.1295,489.6377,489.6473,6407.0
2023-02-15 12:00:00,507.74,507.79,507.45,507.56,4673.0,489.6569,489.7052,489.3773,489.4833,4673.0
2023-02-15 12:05:00,507.56,507.71,506.29,506.77,7782.0,489.4833,489.628,488.2586,488.7215,7782.0
2023-02-15 12:10:00,506.66,506.87,506.42,506.62,1603.0,488.6154,488.8179,488.384,488.5768,1603.0
2023-02-15 12:15:00,506.45,506.66,506.22,506.4,2284.0,488.4129,488.6154,488.1911,488.3647,2284.0
2023-02-15 12:20:00,506.2,506.58,506.11,506.28,3928.0,488.1718,488.5383,488.085,488.2489,3928.0
2023-02-15 12:25:00,506.51,506.7,505.99,505.99,3566.0,488.4707,488.654,487.9693,487.9693,3566.0
2023-02-15 12:30:00,506.07,506.36,506.05,506.2,1301.0,488.0464,488.3261,488.0271,488.1718,1301.0
2023-02-15 12:35:00,506.67,506.77,506.22,506.71,6148.0,488.625,488.7215,488.1911,488.6636,6148.0
2023-02-15 12:40:00,506.8,506.87,506.46,506.82,3181.0,488.7504,488.8179,488.4225,488.7697,3181.0
2023-02-15 12:45:00,506.83,507.5,506.81,507.46,5053.0,488.7793,489.4255,488.7601,489.3869,5053.0
2023-02-15 12:50:00,507.53,507.87,507.29,507.61,3303.0,489.4544,489.7823,489.223,489.5316,3303.0
2023-02-15 12:55:00,507.41,507.49,506.93,507.18,5130.0,489.3387,489.4158,488.8758,489.1169,5130.0
2023-02-15 13:00:00,507.27,507.5,506.92,506.92,1900.0,489.2037,489.4255,488.8661,488.8661,1900.0
2023-02-15 13:05:00,506.71,507.26,506.3,507.26,8803.0,488.6636,489.194,488.2682,489.194,8803.0
2023-02-15 13:10:00,507.39,507.56,507.14,507.38,4610.0,489.3194,489.4833,489.0783,489.3098,4610.0
2023-02-15 13:15:00,507.51,507.63,507.13,507.63,2900.0,489.4351,489.5509,489.0687,489.5509,2900.0
2023-02-15 13:20:00,507.69,507.8,507.5,507.8,5396.0,489.6087,489.7148,489.4255,489.7148,5396.0
2023-02-15 13:25:00,507.67,508.08,507.58,507.95,3696.0,489.5894,489.9848,489.5026,489.8595,3696.0
2023-02-15 13:30:00,508.15,508.23,507.87,508.14,6234.0,490.0523,490.1295,489.7823,490.0427,6234.0
2023-02-15 13:35:00,508.14,508.25,507.83,507.83,4495.0,490.0427,490.1488,489.7437,489.7437,4495.0
2023-02-15 13:40:00,507.95,508.59,507.95,508.44,5927.0,489.8595,490.4767,489.8595,490.332,5927.0
2023-02-15 13:45:00,508.37,508.71,508.36,508.5,4358.0,490.2645,490.5924,490.2549,490.3899,4358.0
2023-02-15 13:50:00,508.6,508.7,508.17,508.53,3766.0,490.4863,490.5827,490.0716,490.4188,3766.0
2023-02-15 13:55:00,508.68,509.1,508.48,509.08,10539.0,490.5635,490.9685,490.3706,490.9492,10539.0
2023-02-15 14:00:00,509.02,509.15,508.66,508.66,7728.0,490.8914,491.0167,490.5442,490.5442,7728.0
2023-02-15 14:05:00,508.81,509.89,508.78,509.59,8450.0,490.6888,491.7304,490.6599,491.4411,8450.0
2023-02-15 14:10:00,509.56,510.18,509.45,510.18,9945.0,491.4121,492.01,491.306,492.01,9945.0
2023-02-15 14:15:00,510.11,510.28,509.6,509.61,6160.0,491.9425,492.1065,491.4507,491.4603,6160.0
2023-02-15 14:20:00,509.61,509.94,509.61,509.79,5680.0,491.4603,491.7786,491.4603,491.6339,5680.0
2023-02-15 14:25:00,509.79,509.84,509.26,509.61,7068.0,491.6339,491.6821,491.1228,491.4603,7068.0
2023-02-15 14:30:00,509.63,509.82,509.42,509.57,5321.0,491.4796,491.6629,491.2771,491.4218,5321.0
2023-02-15 14:35:00,509.52,509.6,509.3,509.57,6772.0,491.3735,491.4507,491.1614,491.4218,6772.0
2023-02-15 14:40:00,509.55,510.0,509.36,509.92,9656.0,491.4025,491.8364,491.2192,491.7593,9656.0
2023-02-15 14:45:00,509.92,509.92,509.21,509.33,5462.0,491.7593,491.7593,491.0746,491.1903,5462.0
2023-02-15 14:50:00,509.19,509.5,508.83,508.92,7799.0,491.0553,491.3543,490.7081,490.7949,7799.0
2023-02-15 14:55:00,508.99,508.99,508.48,508.6,8336.0,490.8624,490.8624,490.3706,490.4863,8336.0
2023-02-15 15:00:00,508.66,509.24,508.62,509.24,5257.0,490.5442,491.1035,490.5056,491.1035,5257.0
2023-02-15 15:05:00,509.29,509.72,509.29,509.59,6569.0,491.1517,491.5664,491.1517,491.4411,6569.0
2023-02-15 15:10:00,509.57,509.65,509.29,509.42,6374.0,491.4218,491.4989,491.1517,491.2771,6374.0
2023-02-15 15:15:00,509.45,509.5,509.13,509.3,5160.0,491.306,491.3543,490.9974,491.1614,5160.0
2023-02-15 15:20:00,509.36,509.43,508.83,508.83,5800.0,491.2192,491.2867,490.7081,490.7081,5800.0
2023-02-15 15:25:00,508.95,509.71,508.91,509.55,7100.0,490.8238,491.5568,490.7853,491.4025,7100.0
2023-02-15 15:30:00,509.56,509.73,509.32,509.56,7025.0,491.4121,491.5761,491.1807,491.4121,7025.0
2023-02-15 15:35:00,509.51,509.65,509.29,509.33,7248.0,491.3639,491.4989,491.1517,491.1903,7248.0
2023-02-15 15:40:00,509.39,509.65,508.88,509.26,7752.0,491.2482,491.4989,490.7563,491.1228,7752.0
2023-02-15 15:45:00,509.14,509.58,509.14,509.42,11412.0,491.0071,491.4314,491.0071,491.2771,11412.0
2023-02-15 15:50:00,509.34,509.89,508.89,509.85,26328.0,491.2,491.7304,490.766,491.6918,26328.0
2023-02-15 15:55:00,509.78,511.42,509.59,511.39,85206.0,491.6243,493.2059,491.4411,493.1769,85206.0
2023-02-16 09:30:00,504.63,507.69,503.6,507.18,37605.0,486.6577,489.6087,485.6644,489.1169,37605.0
2023-02-16 09:35:00,506.27,506.85,505.07,505.07,7358.0,488.2393,488.7986,487.082,487.082,7358.0
2023-02-16 09:40:00,505.6,506.6,505.1,506.2,11881.0,487.5932,488.5575,487.111,488.1718,11881.0
2023-02-16 09:45:00,505.76,506.51,505.32,505.76,8609.0,487.7475,488.4707,487.3231,487.7475,8609.0
2023-02-16 09:50:00,505.75,505.82,505.19,505.73,9152.0,487.7378,487.8053,487.1978,487.7185,9152.0
2023-02-16 09:55:00,505.33,505.34,504.3,504.5,8048.0,487.3328,487.3424,486.3395,486.5323,8048.0
2023-02-16 10:00:00,504.3,505.36,504.2,504.45,7079.0,486.3395,487.3617,486.243,486.4841,7079.0
2023-02-16 10:05:00,504.65,505.28,504.23,504.27,4728.0,486.677,487.2846,486.2719,486.3105,4728.0
2023-02-16 10:10:00,504.34,505.25,504.17,504.7,6076.0,486.378,487.2556,486.2141,486.7252,6076.0
2023-02-16 10:15:00,504.67,504.78,504.25,504.73,4416.0,486.6963,486.8024,486.2912,486.7541,4416.0
2023-02-16 10:20:00,504.71,505.56,504.71,505.0,6812.0,486.7349,487.5546,486.7349,487.0145,6812.0
2023-02-16 10:25:00,504.97,505.69,504.97,505.67,6242.0,486.9856,487.6799,486.9856,487.6607,6242.0
2023-02-16 10:30:00,505.82,506.0,505.41,505.78,3977.0,487.8053,487.9789,487.4099,487.7667,3977.0
2023-02-16 10:35:00,505.64,506.44,505.34,506.44,6803.0,487.6317,488.4032,487.3424,488.4032,6803.0
2023-02-16 10:40:00,506.41,507.14,506.25,506.36,10436.0,488.3743,489.0783,488.22,488.3261,10436.0
2023-02-16 10:45:00,506.45,506.98,506.29,506.95,8218.0,488.4129,488.924,488.2586,488.8951,8218.0
2023-02-16 10:50:00,507.07,507.34,506.62,507.01,9191.0,489.0108,489.2712,488.5768,488.9529,9191.0
2023-02-16 10:55:00,507.03,507.09,506.29,506.8,8340.0,488.9722,489.0301,488.2586,488.7504,8340.0
2023-02-16 11:00:00,506.75,507.76,506.75,507.73,5600.0,488.7022,489.6762,488.7022,489.6473,5600.0
2023-02-16 11:05:00,507.66,507.66,506.56,507.24,5255.0,489.5798,489.5798,488.519,489.1747,5255.0
2023-02-16 11:10:00,507.37,507.78,507.08,507.62,3743.0,489.3001,489.6955,489.0204,489.5412,3743.0
2023-02-16 11:15:00,507.56,508.13,507.34,507.92,6343.0,489.4833,490.033,489.2712,489.8305,6343.0
2023-02-16 11:20:00,507.87,508.03,507.28,508.03,5873.0,489.7823,489.9366,489.2133,489.9366,5873.0
2023-02-16 11:25:00,507.92,508.28,507.42,508.06,6437.0,489.8305,490.1777,489.3483,489.9655,6437.0
2023-02-16 11:30:00,507.99,508.55,507.63,507.71,7392.0,489.898,490.4381,489.5509,489.628,7392.0
2023-02-16 11:35:00,507.56,507.81,507.37,507.81,6178.0,489.4833,489.7244,489.3001,489.7244,6178.0
2023-02-16 11:40:00,508.0,508.36,507.82,508.12,4650.0,489.9077,490.2549,489.7341,490.0234,4650.0
2023-02-16 11:45:00,508.3,509.17,508.29,508.8,4125.0,490.197,491.036,490.1874,490.6792,4125.0
2023-02-16 11:50:00,508.76,508.97,508.58,508.63,5747.0,490.6406,490.8431,490.467,490.5152,5747.0
2023-02-16 11:55:00,508.72,509.36,508.72,508.82,5954.0,490.602,491.2192,490.602,490.6985,5954.0
2023-02-16 12:00:00,508.93,508.99,508.54,508.57,4320.0,490.8046,490.8624,490.4284,490.4574,4320.0
2023-02-16 12:05:00,508.65,509.27,508.56,508.97,4765.0,490.5345,491.1324,490.4477,490.8431,4765.0
2023-02-16 12:10:00,509.2,509.47,509.06,509.12,3038.0,491.0649,491.3253,490.9299,490.9878,3038.0
2023-02-16 12:15:00,509.13,509.3,508.04,508.04,3974.0,490.9974,491.1614,489.9463,489.9463,3974.0
2023-02-16 12:20:00,508.09,509.17,508.05,509.17,2450.0,489.9945,491.036,489.9559,491.036,2450.0
2023-02-16 12:25:00,509.13,509.48,508.82,508.96,2995.0,490.9974,491.335,490.6985,490.8335,2995.0
2023-02-16 12:30:00,509.06,509.46,508.77,509.4,3886.0,490.9299,491.3157,490.6503,491.2578,3886.0
2023-02-16 12:35:00,509.41,510.26,509.4,510.07,6396.0,491.2675,492.0872,491.2578,491.904,6396.0
2023-02-16 12:40:00,510.09,510.53,510.08,510.53,4594.0,491.9232,492.3476,491.9136,492.3476,4594.0
2023-02-16 12:45:00,510.61,510.73,510.22,510.43,2800.0,492.4247,492.5405,492.0486,492.2511,2800.0
2023-02-16 12:50:00,510.3,510.46,510.21,510.37,3435.0,492.1258,492.2801,492.039,492.1933,3435.0
2023-02-16 12:55:00,510.16,510.19,509.47,509.53,3074.0,491.9908,492.0197,491.3253,491.3832,3074.0
2023-02-16 13:00:00,509.65,510.0,509.15,509.4,6075.0,491.4989,491.8364,491.0167,491.2578,6075.0
2023-02-16 13:05:00,509.45,509.82,509.27,509.63,2230.0,491.306,491.6629,491.1324,491.4796,2230.0
2023-02-16 13:10:00,509.72,509.72,509.41,509.41,2700.0,491.5664,491.5664,491.2675,491.2675,2700.0
2023-02-16 13:15:00,509.37,509.43,509.05,509.34,1900.0,491.2289,491.2867,490.9203,491.2,1900.0
2023-02-16 13:20:00,509.34,509.43,508.7,509.02,4654.0,491.2,491.2867,490.5827,490.8914,4654.0
2023-02-16 13:25:00,509.13,509.13,508.57,508.57,4208.0,490.9974,490.9974,490.4574,490.4574,4208.0
2023-02-16 13:30:00,508.71,508.89,508.51,508.88,4269.0,490.5924,490.766,490.3995,490.7563,4269.0
2023-02-16 13:35:00,508.99,509.56,508.99,509.4,3200.0,490.8624,491.4121,490.8624,491.2578,3200.0
2023-02-16 13:40:00,509.26,509.4,509.05,509.21,4309.0,491.1228,491.2578,490.9203,491.0746,4309.0
2023-02-16 13:45:00,509.4,509.4,509.06,509.36,2133.0,491.2578,491.2578,490.9299,491.2192,2133.0
2023-02-16 13:50:00,509.24,509.24,508.8,509.08,1600.0,491.1035,491.1035,490.6792,490.9492,1600.0
2023-02-16 13:55:00,508.93,509.33,508.93,509.33,2491.0,490.8046,491.1903,490.8046,491.1903,2491.0
2023-02-16 14:00:00,509.35,509.81,509.21,509.76,6784.0,491.2096,491.6532,491.0746,491.605,6784.0
2023-02-16 14:05:00,509.82,509.9,509.47,509.68,6081.0,491.6629,491.74,491.3253,491.5278,6081.0
2023-02-16 14:10:00,509.53,509.73,509.06,509.17,4455.0,491.3832,491.5761,490.9299,491.036,4455.0
2023-02-16 14:15:00,509.08,509.52,508.97,509.52,3644.0,490.9492,491.3735,490.8431,491.3735,3644.0
2023-02-16 14:20:00,509.44,509.44,508.59,509.39,5829.0,491.2964,491.2964,490.4767,491.2482,5829.0
2023-02-16 14:25:00,509.53,509.54,509.14,509.22,5059.0,491.3832,491.3928,491.0071,491.0842,5059.0
2023-02-16 14:30:00,508.98,509.21,508.91,509.09,6245.0,490.8528,491.0746,490.7853,490.9589,6245.0
2023-02-16 14:35:00,509.22,509.68,509.1,509.44,4672.0,491.0842,491.5278,490.9685,491.2964,4672.0
2023-02-16 14:40:00,509.3,509.3,508.59,508.59,6677.0,491.1614,491.1614,490.4767,490.4767,6677.0
2023-02-16 14:45:00,508.77,509.18,508.55,508.99,4738.0,490.6503,491.0457,490.4381,490.8624,4738.0
2023-02-16 14:50:00,509.08,509.08,508.73,509.0,5353.0,490.9492,490.9492,490.6117,490.8721,5353.0
2023-02-16 14:55:00,508.89,509.16,508.48,508.51,5273.0,490.766,491.0264,490.3706,490.3995,5273.0
2023-02-16 15:00:00,508.45,508.62,507.92,507.92,3024.0,490.3417,490.5056,489.8305,489.8305,3024.0
2023-02-16 15:05:00,507.93,508.18,507.28,507.67,5965.0,489.8402,490.0813,489.2133,489.5894,5965.0
2023-02-16 15:10:00,507.75,507.8,506.88,507.25,6978.0,489.6666,489.7148,488.8276,489.1844,6978.0
2023-02-16 15:15:00,506.67,506.68,505.66,505.67,7641.0,488.625,488.6347,487.651,487.6607,7641.0
2023-02-16 15:20:00,505.67,505.72,505.0,505.35,10882.0,487.6607,487.7089,487.0145,487.3521,10882.0
2023-02-16 15:25:00,505.39,505.66,504.65,504.73,7849.0,487.3906,487.651,486.677,486.7541,7849.0
2023-02-16 15:30:00,504.63,504.9,504.2,504.65,8591.0,486.6577,486.9181,486.243,486.677,8591.0
2023-02-16 15:35:00,504.59,505.26,504.5,504.61,6899.0,486.6191,487.2653,486.5323,486.6384,6899.0
2023-02-16 15:40:00,504.65,504.65,503.6,504.44,13548.0,486.677,486.677,485.6644,486.4745,13548.0
2023-02-16 15:45:00,504.49,504.64,503.83,504.64,12266.0,486.5227,486.6673,485.8862,486.6673,12266.0
2023-02-16 15:50:00,504.55,504.98,504.09,504.61,20650.0,486.5805,486.9952,486.1369,486.6384,20650.0
2023-02-16 15:55:00,504.63,504.71,503.87,504.15,52334.0,486.6577,486.7349,485.9248,486.1948,52334.0
2023-02-17 09:30:00,503.53,505.35,502.5,505.34,82988.0,485.5969,487.3521,484.6036,487.3424,82988.0
2023-02-17 09:35:00,505.35,505.53,504.71,504.73,7739.0,487.3521,487.5256,486.7349,486.7541,7739.0
2023-02-17 09:40:00,504.87,506.04,504.87,505.43,9680.0,486.8892,488.0175,486.8892,487.4292,9680.0
2023-02-17 09:45:00,505.48,506.85,505.48,505.58,11254.0,487.4774,488.7986,487.4774,487.5739,11254.0
2023-02-17 09:50:00,505.31,505.32,503.74,503.85,7179.0,487.3135,487.3231,485.7994,485.9055,7179.0
2023-02-17 09:55:00,503.71,504.79,503.46,504.52,8974.0,485.7705,486.812,485.5294,486.5516,8974.0
2023-02-17 10:00:00,504.53,505.49,504.31,505.24,3028.0,486.5613,487.4871,486.3491,487.246,3028.0
2023-02-17 10:05:00,505.28,505.54,504.55,504.73,6368.0,487.2846,487.5353,486.5805,486.7541,6368.0
2023-02-17 10:10:00,504.6,505.58,504.58,505.4,13786.0,486.6288,487.5739,486.6095,487.4003,13786.0
2023-02-17 10:15:00,505.42,506.64,505.14,506.42,27452.0,487.4196,488.5961,487.1495,488.384,27452.0
2023-02-17 10:20:00,506.3,506.88,505.5,505.5,7831.0,488.2682,488.8276,487.4967,487.4967,7831.0
2023-02-17 10:25:00,505.71,505.72,504.87,504.87,5882.0,487.6992,487.7089,486.8892,486.8892,5882.0
2023-02-17 10:30:00,504.86,505.83,504.72,505.54,3174.0,486.8795,487.815,486.7445,487.5353,3174.0
2023-02-17 10:35:00,505.47,505.94,505.32,505.72,7382.0,487.4678,487.921,487.3231,487.7089,7382.0
2023-02-17 10:40:00,505.65,505.77,504.96,504.96,7287.0,487.6414,487.7571,486.9759,486.9759,7287.0
2023-02-17 10:45:00,504.84,505.25,504.12,504.29,12854.0,486.8602,487.2556,486.1659,486.3298,12854.0
2023-02-17 10:50:00,504.34,504.73,504.19,504.24,3666.0,486.378,486.7541,486.2334,486.2816,3666.0
2023-02-17 10:55:00,504.39,504.53,504.0,504.08,2937.0,486.4262,486.5613,486.0501,486.1273,2937.0
2023-02-17 11:00:00,503.96,504.04,503.29,503.84,5774.0,486.0116,486.0887,485.3654,485.8958,5774.0
2023-02-17 11:05:00,503.95,504.36,503.92,503.93,3800.0,486.0019,486.3973,485.973,485.9826,3800.0
2023-02-17 11:10:00,504.43,504.47,503.86,504.11,3323.0,486.4648,486.5034,485.9151,486.1562,3323.0
2023-02-17 11:15:00,504.01,504.01,503.65,503.76,2405.0,486.0598,486.0598,485.7126,485.8187,2405.0
2023-02-17 11:20:00,503.83,503.83,503.17,503.25,3526.0,485.8862,485.8862,485.2497,485.3268,3526.0
2023-02-17 11:25:00,502.99,503.49,502.57,502.88,5245.0,485.0761,485.5583,484.6711,484.97,5245.0
2023-02-17 11:30:00,502.82,502.95,502.0,502.35,6310.0,484.9122,485.0375,484.1214,484.4589,6310.0
2023-02-17 11:35:00,502.33,502.63,502.13,502.63,2816.0,484.4396,484.7289,484.2467,484.7289,2816.0
2023-02-17 11:40:00,502.63,502.81,502.61,502.79,2400.0,484.7289,484.9025,484.7096,484.8832,2400.0
2023-02-17 11:45:00,502.74,503.27,502.61,503.27,1400.0,484.835,485.3461,484.7096,485.3461,1400.0
2023-02-17 11:50:00,503.16,503.21,502.35,502.39,3514.0,485.2401,485.2883,484.4589,484.4975,3514.0
2023-02-17 11:55:00,502.33,502.52,501.83,502.45,4441.0,484.4396,484.6228,483.9574,484.5553,4441.0
2023-02-17 12:00:00,502.53,503.28,502.53,502.9,3204.0,484.6325,485.3558,484.6325,484.9893,3204.0
2023-02-17 12:05:00,503.11,503.87,503.11,503.87,3313.0,485.1918,485.9248,485.1918,485.9248,3313.0
2023-02-17 12:10:00,503.91,504.6,503.9,504.18,6280.0,485.9633,486.6288,485.9537,486.2237,6280.0
2023-02-17 12:15:00,504.31,504.5,503.76,504.03,4791.0,486.3491,486.5323,485.8187,486.0791,4791.0
2023-02-17 12:20:00,503.98,504.36,503.98,504.36,3812.0,486.0309,486.3973,486.0309,486.3973,3812.0
2023-02-17 12:25:00,504.49,504.65,504.33,504.52,4383.0,486.5227,486.677,486.3684,486.5516,4383.0
2023-02-17 12:30:00,504.5,504.69,504.05,504.42,4343.0,486.5323,486.7156,486.0984,486.4552,4343.0
2023-02-17 12:35:00,504.48,504.63,503.85,504.11,4012.0,486.513,486.6577,485.9055,486.1562,4012.0
2023-02-17 12:40:00,504.19,504.32,503.81,504.07,5010.0,486.2334,486.3587,485.8669,486.1176,5010.0
2023-02-17 12:45:00,503.99,504.07,503.5,503.65,2271.0,486.0405,486.1176,485.5679,485.7126,2271.0
2023-02-17 12:50:00,503.41,503.65,502.59,502.64,2867.0,485.4812,485.7126,484.6904,484.7386,2867.0
2023-02-17 12:55:00,502.6,503.14,502.59,502.95,9062.0,484.7,485.2208,484.6904,485.0375,9062.0
2023-02-17 13:00:00,503.0,503.02,502.67,502.78,2400.0,485.0858,485.105,484.7675,484.8736,2400.0
2023-02-17 13:05:00,502.82,502.82,502.35,502.37,1559.0,484.9122,484.9122,484.4589,484.4782,1559.0
2023-02-17 13:10:00,503.12,503.26,502.94,502.94,1800.0,485.2015,485.3365,485.0279,485.0279,1800.0
2023-02-17 13:15:00,503.09,503.21,502.99,503.11,3700.0,485.1725,485.2883,485.0761,485.1918,3700.0
2023-02-17 13:20:00,502.97,502.97,502.62,502.63,2166.0,485.0568,485.0568,484.7193,484.7289,2166.0
2023-02-17 13:25:00,502.66,502.93,502.46,502.92,3100.0,484.7579,485.0182,484.565,485.0086,3100.0
2023-02-17 13:30:00,502.92,502.92,502.63,502.89,2725.0,485.0086,485.0086,484.7289,484.9797,2725.0
2023-02-17 13:35:00,503.14,503.78,503.13,503.71,3087.0,485.2208,485.838,485.2111,485.7705,3087.0
2023-02-17 13:40:00,503.64,503.7,503.45,503.45,4673.0,485.703,485.7608,485.5197,485.5197,4673.0
2023-02-17 13:45:00,503.29,503.75,503.29,503.74,1253.0,485.3654,485.809,485.3654,485.7994,1253.0
2023-02-17 13:50:00,503.5,503.65,503.19,503.19,5425.0,485.5679,485.7126,485.269,485.269,5425.0
2023-02-17 13:55:00,503.25,503.66,503.09,503.66,2181.0,485.3268,485.7222,485.1725,485.7222,2181.0
2023-02-17 14:00:00,503.94,504.86,503.84,504.44,3407.0,485.9923,486.8795,485.8958,486.4745,3407.0
2023-02-17 14:05:00,504.72,505.06,504.72,504.94,2352.0,486.7445,487.0724,486.7445,486.9567,2352.0
2023-02-17 14:10:00,504.94,505.12,504.5,504.5,2600.0,486.9567,487.1302,486.5323,486.5323,2600.0
2023-02-17 14:15:00,504.63,505.13,504.54,504.86,3793.0,486.6577,487.1399,486.5709,486.8795,3793.0
2023-02-17 14:20:00,504.96,506.28,504.96,506.28,8773.0,486.9759,488.2489,486.9759,488.2489,8773.0
2023-02-17 14:25:00,506.06,506.2,505.52,505.6,6700.0,488.0368,488.1718,487.516,487.5932,6700.0
2023-02-17 14:30:00,505.65,506.04,505.58,505.93,3417.0,487.6414,488.0175,487.5739,487.9114,3417.0
2023-02-17 14:35:00,505.98,506.45,505.98,506.28,4067.0,487.9596,488.4129,487.9596,488.2489,4067.0
2023-02-17 14:40:00,506.25,506.25,505.71,506.04,3477.0,488.22,488.22,487.6992,488.0175,3477.0
2023-02-17 14:45:00,505.83,505.98,505.67,505.98,5620.0,487.815,487.9596,487.6607,487.9596,5620.0
2023-02-17 14:50:00,506.11,506.48,506.11,506.42,4414.0,488.085,488.4418,488.085,488.384,4414.0
2023-02-17 14:55:00,506.6,506.95,506.45,506.81,5862.0,488.5575,488.8951,488.4129,488.7601,5862.0
2023-02-17 15:00:00,506.77,506.85,506.32,506.32,7241.0,488.7215,488.7986,488.2875,488.2875,7241.0
2023-02-17 15:05:00,506.41,506.69,506.13,506.62,2440.0,488.3743,488.6443,488.1043,488.5768,2440.0
2023-02-17 15:10:00,506.75,506.84,506.19,506.37,3600.0,488.7022,488.789,488.1621,488.3357,3600.0
2023-02-17 15:15:00,506.34,506.67,506.12,506.49,5178.0,488.3068,488.625,488.0946,488.4515,5178.0
2023-02-17 15:20:00,506.46,506.76,506.12,506.43,7841.0,488.4225,488.7118,488.0946,488.3936,7841.0
2023-02-17 15:25:00,506.45,506.59,505.44,505.58,11000.0,488.4129,488.5479,487.4389,487.5739,11000.0
2023-02-17 15:30:00,505.55,506.23,505.32,506.23,6725.0,487.5449,488.2007,487.3231,488.2007,6725.0
2023-02-17 15:35:00,506.39,506.65,506.06,506.17,7804.0,488.355,488.6058,488.0368,488.1429,7804.0
2023-02-17 15:40:00,506.26,506.56,506.12,506.16,10211.0,488.2296,488.519,488.0946,488.1332,10211.0
2023-02-17 15:45:00,506.14,506.14,505.73,505.89,9878.0,488.1139,488.1139,487.7185,487.8728,9878.0
2023-02-17 15:50:00,506.0,507.25,505.97,507.15,23511.0,487.9789,489.1844,487.95,489.088,23511.0
2023-02-17 15:55:00,507.08,507.71,506.84,507.57,71066.0,489.0204,489.628,488.789,489.493,71066.0
2023-02-21 09:30:00,500.82,502.1,498.55,501.08,62582.0,482.9834,484.2178,480.7942,483.2341,62582.0
2023-02-21 09:35:00,501.39,501.5,498.61,499.27,17514.0,483.5331,483.6392,480.8521,481.4886,17514.0
2023-02-21 09:40:00,499.0,499.64,498.36,499.15,16626.0,481.2282,481.8454,480.611,481.3729,16626.0
2023-02-21 09:45:00,499.19,499.19,496.55,497.37,26547.0,481.4114,481.4114,478.8655,479.6563,26547.0
2023-02-21 09:50:00,497.16,498.38,497.0,498.23,8484.0,479.4537,480.6303,479.2994,480.4856,8484.0
2023-02-21 09:55:00,498.35,499.56,498.27,498.8,9626.0,480.6014,481.7683,480.5242,481.0353,9626.0
2023-02-21 10:00:00,498.85,499.75,498.51,499.01,17990.0,481.0836,481.9515,480.7557,481.2379,17990.0
2023-02-21 10:05:00,499.06,500.5,499.06,499.62,10167.0,481.2861,482.6748,481.2861,481.8261,10167.0
2023-02-21 10:10:00,499.8,499.88,498.02,498.35,10900.0,481.9997,482.0769,480.2831,480.6014,10900.0
2023-02-21 10:15:00,498.45,499.43,498.45,499.17,13689.0,480.6978,481.6429,480.6978,481.3922,13689.0
2023-02-21 10:20:00,499.09,499.86,499.05,499.37,8974.0,481.315,482.0576,481.2764,481.585,8974.0
2023-02-21 10:25:00,499.25,499.41,498.49,498.79,12009.0,481.4693,481.6236,480.7364,481.0257,12009.0
2023-02-21 10:30:00,498.59,499.56,498.24,499.3,14465.0,480.8328,481.7683,480.4953,481.5175,14465.0
2023-02-21 10:35:00,499.34,500.03,499.05,499.32,7805.0,481.5561,482.2215,481.2764,481.5368,7805.0
2023-02-21 10:40:00,499.58,500.63,499.21,500.15,5854.0,481.7876,482.8002,481.4307,482.3373,5854.0
2023-02-21 10:45:00,500.14,500.9,500.14,500.35,6261.0,482.3276,483.0605,482.3276,482.5301,6261.0
2023-02-21 10:50:00,500.49,500.92,500.18,500.18,5679.0,482.6651,483.0798,482.3662,482.3662,5679.0
2023-02-21 10:55:00,500.59,500.74,499.94,500.25,6201.0,482.7616,482.9062,482.1347,482.4337,6201.0
2023-02-21 11:00:00,500.22,500.67,500.04,500.34,10470.0,482.4048,482.8387,482.2312,482.5205,10470.0
2023-02-21 11:05:00,500.32,500.38,500.1,500.24,4065.0,482.5012,482.5591,482.289,482.424,4065.0
2023-02-21 11:10:00,500.24,501.14,500.18,501.0,7692.0,482.424,483.292,482.3662,483.157,7692.0
2023-02-21 11:15:00,501.3,501.36,500.81,501.1,4412.0,483.4463,483.5042,482.9737,483.2534,4412.0
2023-02-21 11:20:00,501.36,501.38,500.39,500.52,8620.0,483.5042,483.5234,482.5687,482.6941,8620.0
2023-02-21 11:25:00,500.85,500.88,500.39,500.52,2791.0,483.0123,483.0413,482.5687,482.6941,2791.0
2023-02-21 11:30:00,500.39,500.61,500.05,500.24,4118.0,482.5687,482.7809,482.2408,482.424,4118.0
2023-02-21 11:35:00,500.63,501.3,500.59,500.74,4273.0,482.8002,483.4463,482.7616,482.9062,4273.0
2023-02-21 11:40:00,500.89,502.24,500.62,501.87,15199.0,483.0509,484.3528,482.7905,483.996,15199.0
2023-02-21 11:45:00,501.91,502.05,501.53,501.74,2940.0,484.0346,484.1696,483.6681,483.8706,2940.0
2023-02-21 11:50:00,501.79,502.01,501.62,501.9,2750.0,483.9188,484.131,483.7549,484.0249,2750.0
2023-02-21 11:55:00,501.78,502.27,501.52,502.04,7282.0,483.9092,484.3818,483.6585,484.1599,7282.0
2023-02-21 12:00:00,501.78,502.33,501.56,502.31,14050.0,483.9092,484.4396,483.697,484.4203,14050.0
2023-02-21 12:05:00,502.45,502.88,502.34,502.63,11781.0,484.5553,484.97,484.4493,484.7289,11781.0
2023-02-21 12:10:00,502.64,502.76,501.8,502.07,8501.0,484.7386,484.8543,483.9285,484.1889,8501.0
2023-02-21 12:15:00,501.96,502.41,501.68,502.15,5224.0,484.0828,484.5168,483.8128,484.266,5224.0
2023-02-21 12:20:00,502.28,502.36,501.78,502.03,2715.0,484.3914,484.4685,483.9092,484.1503,2715.0
2023-02-21 12:25:00,501.89,501.96,501.44,501.82,6135.0,484.0153,484.0828,483.5813,483.9478,6135.0
2023-02-21 12:30:00,501.72,501.98,501.36,501.98,4457.0,483.8513,484.1021,483.5042,484.1021,4457.0
2023-02-21 12:35:00,502.0,502.79,502.0,502.61,6039.0,484.1214,484.8832,484.1214,484.7096,6039.0
2023-02-21 12:40:00,502.79,502.82,502.18,502.32,5711.0,484.8832,484.9122,484.295,484.43,5711.0
2023-02-21 12:45:00,502.24,502.78,501.81,502.68,4769.0,484.3528,484.8736,483.9381,484.7771,4769.0
2023-02-21 12:50:00,502.72,503.18,502.68,502.95,2764.0,484.8157,485.2593,484.7771,485.0375,2764.0
2023-02-21 12:55:00,503.1,503.1,502.61,502.63,4002.0,485.1822,485.1822,484.7096,484.7289,4002.0
2023-02-21 13:00:00,502.83,503.12,502.5,502.85,3483.0,484.9218,485.2015,484.6036,484.9411,3483.0
2023-02-21 13:05:00,503.04,503.2,502.85,503.01,5103.0,485.1243,485.2786,484.9411,485.0954,5103.0
2023-02-21 13:10:00,502.87,503.37,502.65,503.37,9508.0,484.9604,485.4426,484.7482,485.4426,9508.0
2023-02-21 13:15:00,503.61,503.99,502.83,503.04,18286.0,485.674,486.0405,484.9218,485.1243,18286.0
2023-02-21 13:20:00,502.86,503.21,502.68,502.92,2597.0,484.9507,485.2883,484.7771,485.0086,2597.0
2023-02-21 13:25:00,502.92,503.21,502.57,502.73,2907.0,485.0086,485.2883,484.6711,484.8254,2907.0
2023-02-21 13:30:00,502.76,503.07,502.51,502.56,4930.0,484.8543,485.1533,484.6132,484.6614,4930.0
2023-02-21 13:35:00,502.56,503.1,502.45,502.91,5904.0,484.6614,485.1822,484.5553,484.999,5904.0
2023-02-21 13:40:00,502.71,503.23,502.59,503.23,3905.0,484.8061,485.3076,484.6904,485.3076,3905.0
2023-02-21 13:45:00,503.3,503.7,503.3,503.43,5819.0,485.3751,485.7608,485.3751,485.5004,5819.0
2023-02-21 13:50:00,503.47,503.47,503.04,503.2,4375.0,485.539,485.539,485.1243,485.2786,4375.0
2023-02-21 13:55:00,503.17,503.49,503.07,503.33,2535.0,485.2497,485.5583,485.1533,485.404,2535.0
2023-02-21 14:00:00,503.46,503.46,502.65,502.66,4740.0,485.5294,485.5294,484.7482,484.7579,4740.0
2023-02-21 14:05:00,502.71,502.89,502.47,502.5,2556.0,484.8061,484.9797,484.5746,484.6036,2556.0
2023-02-21 14:10:00,502.55,502.66,502.23,502.41,1528.0,484.6518,484.7579,484.3432,484.5168,1528.0
2023-02-21 14:15:00,502.26,502.69,502.26,502.32,3473.0,484.3721,484.7868,484.3721,484.43,3473.0
2023-02-21 14:20:00,502.31,502.46,501.95,502.04,3013.0,484.4203,484.565,484.0731,484.1599,3013.0
2023-02-21 14:25:00,501.9,502.63,501.87,502.43,3552.0,484.0249,484.7289,483.996,484.5361,3552.0
2023-02-21 14:30:00,502.64,502.95,502.38,502.73,3584.0,484.7386,485.0375,484.4878,484.8254,3584.0
2023-02-21 14:35:00,502.95,502.96,502.58,502.89,2748.0,485.0375,485.0472,484.6807,484.9797,2748.0
2023-02-21 14:40:00,502.79,503.07,502.42,503.0,4500.0,484.8832,485.1533,484.5264,485.0858,4500.0
2023-02-21 14:45:00,503.01,503.15,502.77,502.81,2309.0,485.0954,485.2304,484.8639,484.9025,2309.0
2023-02-21 14:50:00,502.87,503.07,502.59,503.07,5281.0,484.9604,485.1533,484.6904,485.1533,5281.0
2023-02-21 14:55:00,503.1,503.2,502.89,503.01,5200.0,485.1822,485.2786,484.9797,485.0954,5200.0
2023-02-21 15:00:00,502.91,503.36,502.91,503.36,3322.0,484.999,485.4329,484.999,485.4329,3322.0
2023-02-21 15:05:00,503.36,503.4,502.31,502.4,5300.0,485.4329,485.4715,484.4203,484.5071,5300.0
2023-02-21 15:10:00,502.35,502.37,501.89,502.05,6982.0,484.4589,484.4782,484.0153,484.1696,6982.0
2023-02-21 15:15:00,502.2,502.34,501.77,502.02,7225.0,484.3142,484.4493,483.8996,484.1407,7225.0
2023-02-21 15:20:00,501.98,502.46,501.84,502.17,13529.0,484.1021,484.565,483.9671,484.2853,13529.0
2023-02-21 15:25:00,502.31,502.32,501.97,502.07,6934.0,484.4203,484.43,484.0924,484.1889,6934.0
2023-02-21 15:30:00,502.04,502.54,502.01,502.42,11071.0,484.1599,484.6421,484.131,484.5264,11071.0
2023-02-21 15:35:00,502.38,502.63,501.86,502.08,9780.0,484.4878,484.7289,483.9864,484.1985,9780.0
2023-02-21 15:40:00,502.08,502.38,501.82,502.12,11041.0,484.1985,484.4878,483.9478,484.2371,11041.0
2023-02-21 15:45:00,502.15,502.68,502.1,502.46,11202.0,484.266,484.7771,484.2178,484.565,11202.0
2023-02-21 15:50:00,502.58,502.8,501.36,501.89,32043.0,484.6807,484.8929,483.5042,484.0153,32043.0
2023-02-21 15:55:00,501.99,502.14,501.31,501.68,88828.0,484.1117,484.2564,483.4559,483.8128,88828.0
2023-02-22 09:30:00,504.14,505.0,503.56,503.56,37635.0,486.1852,487.0145,485.6258,485.6258,37635.0
2023-02-22 09:35:00,503.77,504.11,503.18,503.4,6018.0,485.8283,486.1562,485.2593,485.4715,6018.0
2023-02-22 09:40:00,503.18,503.79,503.07,503.7,4306.0,485.2593,485.8476,485.1533,485.7608,4306.0
2023-02-22 09:45:00,503.54,505.34,503.45,505.1,15681.0,485.6065,487.3424,485.5197,487.111,15681.0
2023-02-22 09:50:00,505.2,505.2,504.19,504.26,6029.0,487.2074,487.2074,486.2334,486.3009,6029.0
2023-02-22 09:55:00,504.61,504.74,504.11,504.46,4556.0,486.6384,486.7638,486.1562,486.4938,4556.0
2023-02-22 10:00:00,504.34,504.42,503.73,504.18,6042.0,486.378,486.4552,485.7898,486.2237,6042.0
2023-02-22 10:05:00,504.19,504.7,503.99,504.19,4521.0,486.2334,486.7252,486.0405,486.2334,4521.0
2023-02-22 10:10:00,504.3,504.3,503.48,503.65,6266.0,486.3395,486.3395,485.5487,485.7126,6266.0
2023-02-22 10:15:00,503.44,503.64,502.73,503.21,4715.0,485.5101,485.703,484.8254,485.2883,4715.0
2023-02-22 10:20:00,503.52,505.46,503.48,505.31,12010.0,485.5872,487.4581,485.5487,487.3135,12010.0
2023-02-22 10:25:00,505.36,505.43,504.67,504.67,10119.0,487.3617,487.4292,486.6963,486.6963,10119.0
2023-02-22 10:30:00,504.61,504.77,503.24,503.24,9877.0,486.6384,486.7927,485.3172,485.3172,9877.0
2023-02-22 10:35:00,503.14,503.3,502.04,502.25,5097.0,485.2208,485.3751,484.1599,484.3625,5097.0
2023-02-22 10:40:00,502.36,503.0,502.31,502.72,11874.0,484.4685,485.0858,484.4203,484.8157,11874.0
2023-02-22 10:45:00,502.76,503.28,502.61,503.1,3981.0,484.8543,485.3558,484.7096,485.1822,3981.0
2023-02-22 10:50:00,503.22,503.26,502.75,502.76,7397.0,485.2979,485.3365,484.8447,484.8543,7397.0
2023-02-22 10:55:00,502.83,503.41,502.39,502.39,6452.0,484.9218,485.4812,484.4975,484.4975,6452.0
2023-02-22 11:00:00,502.51,503.02,502.48,502.65,2997.0,484.6132,485.105,484.5843,484.7482,2997.0
2023-02-22 11:05:00,502.39,502.84,502.15,502.34,4806.0,484.4975,484.9315,484.266,484.4493,4806.0
2023-02-22 11:10:00,502.41,502.44,501.68,502.22,7372.0,484.5168,484.5457,483.8128,484.3335,7372.0
2023-02-22 11:15:00,502.32,502.49,501.86,502.27,10042.0,484.43,484.5939,483.9864,484.3818,10042.0
2023-02-22 11:20:00,502.34,502.69,502.34,502.61,2760.0,484.4493,484.7868,484.4493,484.7096,2760.0
2023-02-22 11:25:00,502.49,502.72,502.3,502.32,4105.0,484.5939,484.8157,484.4107,484.43,4105.0
2023-02-22 11:30:00,502.46,502.94,502.25,502.91,2890.0,484.565,485.0279,484.3625,484.999,2890.0
2023-02-22 11:35:00,503.0,503.07,502.36,502.43,5630.0,485.0858,485.1533,484.4685,484.5361,5630.0
2023-02-22 11:40:00,502.54,502.86,502.51,502.86,1100.0,484.6421,484.9507,484.6132,484.9507,1100.0
2023-02-22 11:45:00,502.77,502.93,502.5,502.5,3904.0,484.8639,485.0182,484.6036,484.6036,3904.0
2023-02-22 11:50:00,502.4,502.83,502.4,502.69,5043.0,484.5071,484.9218,484.5071,484.7868,5043.0
2023-02-22 11:55:00,502.78,503.01,502.5,503.01,2448.0,484.8736,485.0954,484.6036,485.0954,2448.0
2023-02-22 12:00:00,502.99,503.04,502.62,502.67,3710.0,485.0761,485.1243,484.7193,484.7675,3710.0
2023-02-22 12:05:00,502.69,503.17,502.58,502.97,4069.0,484.7868,485.2497,484.6807,485.0568,4069.0
2023-02-22 12:10:00,502.51,502.57,501.99,502.15,3576.0,484.6132,484.6711,484.1117,484.266,3576.0
2023-02-22 12:15:00,502.27,502.88,502.27,502.88,1270.0,484.3818,484.97,484.3818,484.97,1270.0
2023-02-22 12:20:00,502.75,502.92,502.52,502.58,1349.0,484.8447,485.0086,484.6228,484.6807,1349.0
2023-02-22 12:25:00,502.65,502.68,502.24,502.28,4217.0,484.7482,484.7771,484.3528,484.3914,4217.0
2023-02-22 12:30:00,502.45,502.45,502.19,502.28,2532.0,484.5553,484.5553,484.3046,484.3914,2532.0
2023-02-22 12:35:00,502.36,502.88,502.33,502.75,6537.0,484.4685,484.97,484.4396,484.8447,6537.0
2023-02-22 12:40:00,502.72,503.1,502.67,502.96,3356.0,484.8157,485.1822,484.7675,485.0472,3356.0
2023-02-22 12:45:00,502.99,503.42,502.77,502.79,2362.0,485.0761,485.4908,484.8639,484.8832,2362.0
2023-02-22 12:50:00,502.33,502.37,501.84,501.85,2626.0,484.4396,484.4782,483.9671,483.9767,2626.0
2023-02-22 12:55:00,501.9,502.35,501.9,502.31,2264.0,484.0249,484.4589,484.0249,484.4203,2264.0
2023-02-22 13:00:00,502.23,502.41,501.54,501.89,3721.0,484.3432,484.5168,483.6778,484.0153,3721.0
2023-02-22 13:05:00,501.91,502.15,501.9,502.15,2058.0,484.0346,484.266,484.0249,484.266,2058.0
2023-02-22 13:10:00,502.23,502.36,502.07,502.36,3468.0,484.3432,484.4685,484.1889,484.4685,3468.0
2023-02-22 13:15:00,502.31,502.89,502.31,502.89,2379.0,484.4203,484.9797,484.4203,484.9797,2379.0
2023-02-22 13:20:00,502.81,503.08,502.71,502.99,4853.0,484.9025,485.1629,484.8061,485.0761,4853.0
2023-02-22 13:25:00,502.96,503.2,502.95,503.01,3105.0,485.0472,485.2786,485.0375,485.0954,3105.0
2023-02-22 13:30:00,503.19,503.19,502.23,502.49,2135.0,485.269,485.269,484.3432,484.5939,2135.0
2023-02-22 13:35:00,502.46,503.03,502.36,502.86,4244.0,484.565,485.1147,484.4685,484.9507,4244.0
2023-02-22 13:40:00,502.82,502.82,502.62,502.62,2517.0,484.9122,484.9122,484.7193,484.7193,2517.0
2023-02-22 13:45:00,502.59,502.6,502.27,502.53,3261.0,484.6904,484.7,484.3818,484.6325,3261.0
2023-02-22 13:50:00,502.4,502.45,501.85,502.04,2358.0,484.5071,484.5553,483.9767,484.1599,2358.0
2023-02-22 13:55:00,502.04,502.6,501.95,502.37,3709.0,484.1599,484.7,484.0731,484.4782,3709.0
2023-02-22 14:00:00,502.35,503.22,500.7,502.08,10110.0,484.4589,485.2979,482.8677,484.1985,10110.0
2023-02-22 14:05:00,501.92,502.93,501.62,501.91,5192.0,484.0442,485.0182,483.7549,484.0346,5192.0
2023-02-22 14:10:00,502.2,502.27,500.44,500.61,7178.0,484.3142,484.3818,482.6169,482.7809,7178.0
2023-02-22 14:15:00,500.95,501.17,499.96,501.17,5592.0,483.1088,483.3209,482.154,483.3209,5592.0
2023-02-22 14:20:00,501.29,501.42,499.76,499.97,14069.0,483.4367,483.562,481.9611,482.1637,14069.0
2023-02-22 14:25:00,500.1,500.1,499.49,499.64,7123.0,482.289,482.289,481.7008,481.8454,7123.0
2023-02-22 14:30:00,499.38,499.53,498.47,498.76,6486.0,481.5947,481.7393,480.7171,480.9968,6486.0
2023-02-22 14:35:00,498.77,498.77,497.9,498.0,6538.0,481.0064,481.0064,480.1674,480.2638,6538.0
2023-02-22 14:40:00,498.0,498.17,496.88,497.65,7358.0,480.2638,480.4278,479.1837,479.9263,7358.0
2023-02-22 14:45:00,497.43,498.61,497.2,498.61,5522.0,479.7141,480.8521,479.4923,480.8521,5522.0
2023-02-22 14:50:00,498.75,498.75,497.99,498.07,6482.0,480.9871,480.9871,480.2542,480.3313,6482.0
2023-02-22 14:55:00,497.76,497.76,496.91,496.97,3937.0,480.0324,480.0324,479.2126,479.2705,3937.0
2023-02-22 15:00:00,497.0,497.16,496.72,497.16,3675.0,479.2994,479.4537,479.0294,479.4537,3675.0
2023-02-22 15:05:00,497.12,497.24,496.63,497.23,4908.0,479.4152,479.5309,478.9426,479.5213,4908.0
2023-02-22 15:10:00,497.08,497.48,496.78,496.79,5859.0,479.3766,479.7623,479.0873,479.0969,5859.0
2023-02-22 15:15:00,496.77,497.42,496.66,497.05,3260.0,479.0776,479.7045,478.9716,479.3477,3260.0
2023-02-22 15:20:00,497.0,497.47,496.6,497.4,4038.0,479.2994,479.7527,478.9137,479.6852,4038.0
2023-02-22 15:25:00,497.44,497.71,497.22,497.24,9901.0,479.7238,479.9842,479.5116,479.5309,9901.0
2023-02-22 15:30:00,497.08,497.77,496.91,497.68,5264.0,479.3766,480.042,479.2126,479.9552,5264.0
2023-02-22 15:35:00,497.74,497.9,497.24,497.28,4802.0,480.0131,480.1674,479.5309,479.5695,4802.0
2023-02-22 15:40:00,497.28,497.74,497.11,497.34,11307.0,479.5695,480.0131,479.4055,479.6273,11307.0
2023-02-22 15:45:00,497.25,497.57,497.16,497.22,10146.0,479.5405,479.8491,479.4537,479.5116,10146.0
2023-02-22 15:50:00,497.1,497.53,496.62,496.94,38274.0,479.3959,479.8106,478.933,479.2416,38274.0
2023-02-22 15:55:00,497.14,497.61,496.75,497.6,63470.0,479.4345,479.8877,479.0583,479.8781,63470.0
2023-02-23 09:30:00,498.8,498.86,497.05,497.35,29660.0,481.0353,481.0932,479.3477,479.637,29660.0
2023-02-23 09:35:00,497.25,497.25,495.26,495.83,10801.0,479.5405,479.5405,477.6214,478.1711,10801.0
2023-02-23 09:40:00,495.5,495.74,494.53,494.81,10772.0,477.8529,478.0843,476.9174,477.1874,10772.0
2023-02-23 09:45:00,495.63,495.99,494.8,494.8,13331.0,477.9782,478.3254,477.1778,477.1778,13331.0
2023-02-23 09:50:00,495.3,495.64,494.47,494.47,10079.0,477.66,477.9879,476.8595,476.8595,10079.0
2023-02-23 09:55:00,494.36,495.79,494.28,495.77,5651.0,476.7535,478.1325,476.6763,478.1132,5651.0
2023-02-23 10:00:00,495.7,495.98,495.14,495.25,7950.0,478.0457,478.3158,477.5057,477.6118,7950.0
2023-02-23 10:05:00,495.43,495.83,495.0,495.82,6523.0,477.7854,478.1711,477.3707,478.1615,6523.0
2023-02-23 10:10:00,495.5,495.6,495.01,495.6,8110.0,477.8529,477.9493,477.3803,477.9493,8110.0
2023-02-23 10:15:00,495.59,495.92,495.48,495.48,3813.0,477.9397,478.2579,477.8336,477.8336,3813.0
2023-02-23 10:20:00,495.67,495.95,495.19,495.23,5842.0,478.0168,478.2868,477.5539,477.5925,5842.0
2023-02-23 10:25:00,495.45,495.56,495.09,495.41,4485.0,477.8046,477.9107,477.4575,477.7661,4485.0
2023-02-23 10:30:00,495.46,496.25,494.32,496.25,18605.0,477.8143,478.5762,476.7149,478.5762,18605.0
2023-02-23 10:35:00,496.23,496.83,496.2,496.65,6833.0,478.5569,479.1355,478.5279,478.9619,6833.0
2023-02-23 10:40:00,496.58,497.0,496.43,496.78,8169.0,478.8944,479.2994,478.7497,479.0873,8169.0
2023-02-23 10:45:00,496.6,496.6,494.47,494.71,6678.0,478.9137,478.9137,476.8595,477.091,6678.0
2023-02-23 10:50:00,495.0,495.24,494.59,495.24,4886.0,477.3707,477.6021,476.9753,477.6021,4886.0
2023-02-23 10:55:00,495.1,495.47,494.6,495.35,6977.0,477.4671,477.8239,476.9849,477.7082,6977.0
2023-02-23 11:00:00,495.28,495.84,495.21,495.63,9390.0,477.6407,478.1808,477.5732,477.9782,9390.0
2023-02-23 11:05:00,495.52,495.56,494.33,494.53,5202.0,477.8722,477.9107,476.7245,476.9174,5202.0
2023-02-23 11:10:00,494.54,494.83,493.77,493.88,6110.0,476.9271,477.2067,476.1845,476.2906,6110.0
2023-02-23 11:15:00,494.07,494.1,492.86,492.98,10025.0,476.4738,476.5027,475.3069,475.4226,10025.0
2023-02-23 11:20:00,492.78,492.78,491.39,491.93,11221.0,475.2297,475.2297,473.8892,474.41,11221.0
2023-02-23 11:25:00,492.0,492.18,491.59,492.01,7528.0,474.4775,474.6511,474.0821,474.4872,7528.0
2023-02-23 11:30:00,492.0,492.35,491.77,492.16,6234.0,474.4775,474.8151,474.2557,474.6318,6234.0
2023-02-23 11:35:00,492.17,492.39,491.17,491.2,7396.0,474.6415,474.8536,473.6771,473.706,7396.0
2023-02-23 11:40:00,491.36,491.36,489.51,489.75,11880.0,473.8603,473.8603,472.0762,472.3076,11880.0
2023-02-23 11:45:00,489.75,489.98,489.64,489.95,4234.0,472.3076,472.5295,472.2016,472.5005,4234.0
2023-02-23 11:50:00,489.96,489.96,489.1,489.1,6705.0,472.5102,472.5102,471.6808,471.6808,6705.0
2023-02-23 11:55:00,489.14,489.28,488.06,488.39,17316.0,471.7194,471.8544,470.6778,470.9961,17316.0
2023-02-23 12:00:00,488.48,488.61,487.86,488.53,12031.0,471.0829,471.2082,470.485,471.1311,12031.0
2023-02-23 12:05:00,488.61,489.15,488.46,489.01,6390.0,471.2082,471.729,471.0636,471.594,6390.0
2023-02-23 12:10:00,489.01,489.07,488.16,488.97,5232.0,471.594,471.6519,470.7743,471.5554,5232.0
2023-02-23 12:15:00,489.0,489.4,488.72,489.4,7007.0,471.5844,471.9701,471.3143,471.9701,7007.0
2023-02-23 12:20:00,489.31,489.91,488.91,489.79,2332.0,471.8833,472.462,471.4976,472.3462,2332.0
2023-02-23 12:25:00,489.71,489.71,489.18,489.36,4065.0,472.2691,472.2691,471.7579,471.9315,4065.0
2023-02-23 12:30:00,489.19,489.68,489.0,489.68,2720.0,471.7676,472.2401,471.5844,472.2401,2720.0
2023-02-23 12:35:00,489.75,490.0,489.36,489.59,8106.0,472.3076,472.5487,471.9315,472.1533,8106.0
2023-02-23 12:40:00,489.42,490.09,489.16,489.93,14390.0,471.9894,472.6355,471.7387,472.4812,14390.0
2023-02-23 12:45:00,489.68,489.69,489.15,489.18,4851.0,472.2401,472.2498,471.729,471.7579,4851.0
2023-02-23 12:50:00,489.37,489.55,489.09,489.09,2982.0,471.9412,472.1148,471.6712,471.6712,2982.0
2023-02-23 12:55:00,489.03,489.59,489.03,489.28,5056.0,471.6133,472.1533,471.6133,471.8544,5056.0
2023-02-23 13:00:00,489.1,489.74,488.83,489.0,6679.0,471.6808,472.298,471.4204,471.5844,6679.0
2023-02-23 13:05:00,488.99,489.02,488.68,488.9,7959.0,471.5747,471.6036,471.2758,471.4879,7959.0
2023-02-23 13:10:00,488.9,489.29,488.88,489.15,25123.0,471.4879,471.864,471.4686,471.729,25123.0
2023-02-23 13:15:00,489.2,489.89,489.13,489.89,4075.0,471.7772,472.4427,471.7097,472.4427,4075.0
2023-02-23 13:20:00,489.95,490.8,489.8,490.78,6307.0,472.5005,473.3203,472.3559,473.301,6307.0
2023-02-23 13:25:00,490.76,490.76,490.23,490.39,3911.0,473.2817,473.2817,472.7706,472.9249,3911.0
2023-02-23 13:30:00,490.65,490.74,490.44,490.56,3417.0,473.1756,473.2624,472.9731,473.0888,3417.0
2023-02-23 13:35:00,490.61,490.89,490.49,490.89,3139.0,473.137,473.407,473.0213,473.407,3139.0
2023-02-23 13:40:00,490.89,491.3,490.77,490.91,8766.0,473.407,473.8024,473.2913,473.4263,8766.0
2023-02-23 13:45:00,490.88,491.56,490.65,491.56,14548.0,473.3974,474.0532,473.1756,474.0532,14548.0
2023-02-23 13:50:00,491.62,491.8,491.41,491.41,4383.0,474.111,474.2846,473.9085,473.9085,4383.0
2023-02-23 13:55:00,491.36,491.79,491.25,491.25,2390.0,473.8603,474.275,473.7542,473.7542,2390.0
2023-02-23 14:00:00,491.4,491.4,490.72,490.8,3893.0,473.8989,473.8989,473.2431,473.3203,3893.0
2023-02-23 14:05:00,490.89,491.16,490.89,491.02,1258.0,473.407,473.6674,473.407,473.5324,1258.0
2023-02-23 14:10:00,490.89,491.14,490.57,491.14,5268.0,473.407,473.6481,473.0984,473.6481,5268.0
2023-02-23 14:15:00,491.29,492.22,491.29,492.22,4602.0,473.7928,474.6897,473.7928,474.6897,4602.0
2023-02-23 14:20:00,492.18,492.43,491.99,492.23,3811.0,474.6511,474.8922,474.4679,474.6993,3811.0
2023-02-23 14:25:00,492.27,492.63,492.16,492.6,4993.0,474.7379,475.0851,474.6318,475.0561,4993.0
2023-02-23 14:30:00,492.7,493.49,492.68,493.49,3326.0,475.1526,475.9144,475.1333,475.9144,3326.0
2023-02-23 14:35:00,493.56,493.56,492.88,493.1,3611.0,475.982,475.982,475.3262,475.5383,3611.0
2023-02-23 14:40:00,493.07,493.16,492.64,492.64,2118.0,475.5094,475.5962,475.0947,475.0947,2118.0
2023-02-23 14:45:00,492.85,492.91,492.58,492.81,1806.0,475.2972,475.3551,475.0369,475.2587,1806.0
2023-02-23 14:50:00,492.8,492.83,492.5,492.75,3083.0,475.249,475.278,474.9597,475.2008,3083.0
2023-02-23 14:55:00,492.72,492.72,492.42,492.6,3843.0,475.1719,475.1719,474.8826,475.0561,3843.0
2023-02-23 15:00:00,492.73,493.58,492.59,493.46,8790.0,475.1815,476.0012,475.0465,475.8855,8790.0
2023-02-23 15:05:00,493.48,493.54,492.83,492.84,10421.0,475.9048,475.9627,475.278,475.2876,10421.0
2023-02-23 15:10:00,492.83,493.24,492.74,492.99,11973.0,475.278,475.6734,475.1912,475.4323,11973.0
2023-02-23 15:15:00,492.93,493.89,492.93,493.4,13156.0,475.3744,476.3002,475.3744,475.8277,13156.0
2023-02-23 15:20:00,493.37,493.72,493.14,493.53,5482.0,475.7987,476.1363,475.5769,475.953,5482.0
2023-02-23 15:25:00,493.62,493.89,493.19,493.68,7047.0,476.0398,476.3002,475.6251,476.0977,7047.0
2023-02-23 15:30:00,493.83,494.4,493.82,494.23,11334.0,476.2423,476.792,476.2327,476.6281,11334.0
2023-02-23 15:35:00,494.17,494.4,493.8,494.16,8379.0,476.5702,476.792,476.2134,476.5606,8379.0
2023-02-23 15:40:00,494.19,494.65,493.98,494.58,25204.0,476.5895,477.0331,476.387,476.9656,25204.0
2023-02-23 15:45:00,494.58,494.58,493.48,493.7,23680.0,476.9656,476.9656,475.9048,476.117,23680.0
2023-02-23 15:50:00,493.76,493.84,493.19,493.19,24484.0,476.1748,476.252,475.6251,475.6251,24484.0
2023-02-23 15:55:00,493.09,493.44,492.73,493.13,50057.0,475.5287,475.8662,475.1815,475.5673,50057.0
2023-02-24 09:30:00,488.58,489.76,488.14,489.07,34558.0,471.1793,472.3173,470.755,471.6519,34558.0
2023-02-24 09:35:00,488.75,489.39,488.66,488.89,6988.0,471.3433,471.9605,471.2565,471.4783,6988.0
2023-02-24 09:40:00,488.98,489.06,487.76,487.94,12720.0,471.5651,471.6422,470.3885,470.5621,12720.0
2023-02-24 09:45:00,487.93,487.93,486.63,487.41,13981.0,470.5525,470.5525,469.2988,470.051,13981.0
2023-02-24 09:50:00,487.93,487.93,486.91,487.1,4501.0,470.5525,470.5525,469.5688,469.752,4501.0
2023-02-24 09:55:00,487.15,487.42,486.5,486.85,5355.0,469.8002,470.0606,469.1734,469.5109,5355.0
2023-02-24 10:00:00,486.5,487.84,486.5,487.49,7237.0,469.1734,470.4657,469.1734,470.1281,7237.0
2023-02-24 10:05:00,487.48,487.85,486.35,486.67,7185.0,470.1185,470.4753,469.0287,469.3373,7185.0
2023-02-24 10:10:00,486.78,487.58,486.64,487.36,5008.0,469.4434,470.2149,469.3084,470.0028,5008.0
2023-02-24 10:15:00,487.23,487.26,486.66,486.79,3770.0,469.8774,469.9063,469.3277,469.4531,3770.0
2023-02-24 10:20:00,486.73,487.23,486.4,486.97,10283.0,469.3952,469.8774,469.077,469.6267,10283.0
2023-02-24 10:25:00,487.04,487.92,486.61,486.69,31268.0,469.6942,470.5428,469.2795,469.3566,31268.0
2023-02-24 10:30:00,486.72,486.72,485.73,486.58,6378.0,469.3856,469.3856,468.4308,469.2505,6378.0
2023-02-24 10:35:00,486.61,486.61,485.86,486.26,5136.0,469.2795,469.2795,468.5562,468.9419,5136.0
2023-02-24 10:40:00,486.29,486.29,485.82,486.03,3094.0,468.9709,468.9709,468.5176,468.7201,3094.0
2023-02-24 10:45:00,486.16,486.23,485.22,485.24,7606.0,468.8455,468.913,467.939,467.9583,7606.0
2023-02-24 10:50:00,485.19,485.26,484.7,485.02,12308.0,467.9101,467.9776,467.4375,467.7461,12308.0
2023-02-24 10:55:00,484.86,485.17,484.7,484.89,9926.0,467.5918,467.8908,467.4375,467.6207,9926.0
2023-02-24 11:00:00,485.13,485.64,485.12,485.14,6782.0,467.8522,468.344,467.8425,467.8618,6782.0
2023-02-24 11:05:00,485.33,486.18,485.16,485.95,4924.0,468.0451,468.8648,467.8811,468.643,4924.0
2023-02-24 11:10:00,486.05,486.13,485.54,485.62,5215.0,468.7394,468.8166,468.2476,468.3247,5215.0
2023-02-24 11:15:00,485.66,485.94,485.52,485.6,4932.0,468.3633,468.6333,468.2283,468.3055,4932.0
2023-02-24 11:20:00,485.49,485.97,485.35,485.91,1600.0,468.1994,468.6623,468.0644,468.6044,1600.0
2023-02-24 11:25:00,485.69,486.21,485.69,485.88,4704.0,468.3922,468.8937,468.3922,468.5755,4704.0
2023-02-24 11:30:00,485.94,486.63,485.89,486.27,4187.0,468.6333,469.2988,468.5851,468.9516,4187.0
2023-02-24 11:35:00,486.06,486.42,485.8,485.8,3000.0,468.7491,469.0962,468.4983,468.4983,3000.0
2023-02-24 11:40:00,485.84,486.93,485.67,486.53,3492.0,468.5369,469.5881,468.373,469.2023,3492.0
2023-02-24 11:45:00,486.5,486.8,486.14,486.33,5141.0,469.1734,469.4627,468.8262,469.0095,5141.0
2023-02-24 11:50:00,486.47,486.92,486.21,486.27,6030.0,469.1445,469.5784,468.8937,468.9516,6030.0
2023-02-24 11:55:00,486.25,486.65,486.07,486.28,2457.0,468.9323,469.3181,468.7587,468.9612,2457.0
2023-02-24 12:00:00,486.37,486.39,486.07,486.12,4407.0,469.048,469.0673,468.7587,468.8069,4407.0
2023-02-24 12:05:00,486.17,486.18,485.75,485.97,2256.0,468.8552,468.8648,468.4501,468.6623,2256.0
2023-02-24 12:10:00,486.06,486.77,485.85,486.77,3710.0,468.7491,469.4338,468.5465,469.4338,3710.0
2023-02-24 12:15:00,486.86,486.9,486.59,486.9,3151.0,469.5206,469.5592,469.2602,469.5592,3151.0
2023-02-24 12:20:00,486.96,487.42,486.83,487.36,4904.0,469.617,470.0606,469.4916,470.0028,4904.0
2023-02-24 12:25:00,487.23,487.39,486.83,487.31,2791.0,469.8774,470.0317,469.4916,469.9545,2791.0
2023-02-24 12:30:00,487.42,487.66,486.86,486.96,2700.0,470.0606,470.2921,469.5206,469.617,2700.0
2023-02-24 12:35:00,486.88,487.15,486.86,486.98,2837.0,469.5399,469.8002,469.5206,469.6363,2837.0
2023-02-24 12:40:00,487.0,487.0,486.56,486.57,1567.0,469.6556,469.6556,469.2313,469.2409,1567.0
2023-02-24 12:45:00,486.53,486.69,486.39,486.5,6565.0,469.2023,469.3566,469.0673,469.1734,6565.0
2023-02-24 12:50:00,486.56,486.91,486.56,486.73,3320.0,469.2313,469.5688,469.2313,469.3952,3320.0
2023-02-24 12:55:00,486.63,486.73,486.43,486.47,3139.0,469.2988,469.3952,469.1059,469.1445,3139.0
2023-02-24 13:00:00,486.43,486.62,486.15,486.24,3403.0,469.1059,469.2891,468.8359,468.9227,3403.0
2023-02-24 13:05:00,486.24,486.37,485.66,485.66,1701.0,468.9227,469.048,468.3633,468.3633,1701.0
2023-02-24 13:10:00,485.54,485.63,485.31,485.47,5280.0,468.2476,468.3344,468.0258,468.1801,5280.0
2023-02-24 13:15:00,485.59,485.81,485.5,485.79,9575.0,468.2958,468.508,468.209,468.4887,9575.0
2023-02-24 13:20:00,485.81,486.13,485.75,485.96,2403.0,468.508,468.8166,468.4501,468.6526,2403.0
2023-02-24 13:25:00,486.09,486.1,485.78,485.95,3109.0,468.778,468.7876,468.479,468.643,3109.0
2023-02-24 13:30:00,485.86,485.86,485.23,485.68,4474.0,468.5562,468.5562,467.9486,468.3826,4474.0
2023-02-24 13:35:00,485.67,486.02,485.63,485.96,5760.0,468.373,468.7105,468.3344,468.6526,5760.0
2023-02-24 13:40:00,485.97,486.3,485.66,485.98,5129.0,468.6623,468.9805,468.3633,468.6719,5129.0
2023-02-24 13:45:00,485.98,486.03,485.71,486.03,3105.0,468.6719,468.7201,468.4115,468.7201,3105.0
2023-02-24 13:50:00,485.86,486.42,485.85,486.39,5893.0,468.5562,469.0962,468.5465,469.0673,5893.0
2023-02-24 13:55:00,486.41,486.88,486.4,486.47,7477.0,469.0866,469.5399,469.077,469.1445,7477.0
2023-02-24 14:00:00,486.47,486.76,486.26,486.62,4351.0,469.1445,469.4241,468.9419,469.2891,4351.0
2023-02-24 14:05:00,486.64,486.9,486.49,486.64,6385.0,469.3084,469.5592,469.1638,469.3084,6385.0
2023-02-24 14:10:00,486.65,486.76,486.13,486.5,5031.0,469.3181,469.4241,468.8166,469.1734,5031.0
2023-02-24 14:15:00,486.51,486.93,486.51,486.92,8708.0,469.183,469.5881,469.183,469.5784,8708.0
2023-02-24 14:20:00,486.87,487.3,486.63,486.81,21075.0,469.5302,469.9449,469.2988,469.4724,21075.0
2023-02-24 14:25:00,486.89,487.29,486.89,487.1,5143.0,469.5495,469.9353,469.5495,469.752,5143.0
2023-02-24 14:30:00,487.02,487.16,486.8,487.07,2955.0,469.6749,469.8099,469.4627,469.7231,2955.0
2023-02-24 14:35:00,487.11,487.5,486.99,487.48,5567.0,469.7617,470.1378,469.6459,470.1185,5567.0
2023-02-24 14:40:00,487.29,487.36,486.96,487.3,6205.0,469.9353,470.0028,469.617,469.9449,6205.0
2023-02-24 14:45:00,487.29,488.47,487.29,488.47,7009.0,469.9353,471.0732,469.9353,471.0732,7009.0
2023-02-24 14:50:00,488.39,488.82,488.39,488.73,5919.0,470.9961,471.4108,470.9961,471.324,5919.0
2023-02-24 14:55:00,488.68,489.36,488.67,489.21,9317.0,471.2758,471.9315,471.2661,471.7869,9317.0
2023-02-24 15:00:00,489.27,489.77,488.81,488.92,11626.0,471.8447,472.3269,471.4011,471.5072,11626.0
2023-02-24 15:05:00,488.82,489.87,488.82,489.79,16629.0,471.4108,472.4234,471.4108,472.3462,16629.0
2023-02-24 15:10:00,489.72,489.76,489.45,489.67,11049.0,472.2787,472.3173,472.0183,472.2305,11049.0
2023-02-24 15:15:00,489.63,489.9,489.38,489.84,10103.0,472.1919,472.4523,471.9508,472.3944,10103.0
2023-02-24 15:20:00,489.82,490.12,489.69,490.07,12941.0,472.3752,472.6645,472.2498,472.6163,12941.0
2023-02-24 15:25:00,490.04,490.36,489.58,489.59,16052.0,472.5873,472.8959,472.1437,472.1533,16052.0
2023-02-24 15:30:00,489.53,489.6,488.7,488.88,14143.0,472.0955,472.163,471.295,471.4686,14143.0
2023-02-24 15:35:00,488.81,489.2,488.34,488.38,10943.0,471.4011,471.7772,470.9479,470.9864,10943.0
2023-02-24 15:40:00,488.21,488.66,488.03,488.53,10042.0,470.8225,471.2565,470.6489,471.1311,10042.0
2023-02-24 15:45:00,488.38,488.47,487.6,487.68,21925.0,470.9864,471.0732,470.2342,470.3114,21925.0
2023-02-24 15:50:00,487.75,487.8,486.83,487.3,51201.0,470.3789,470.4271,469.4916,469.9449,51201.0
2023-02-24 15:55:00,487.33,488.87,487.33,488.61,71800.0,469.9738,471.459,469.9738,471.2082,71800.0
2023-02-27 09:30:00,491.81,493.0,488.3,488.3,34460.0,474.2943,475.4419,470.9093,470.9093,34460.0
2023-02-27 09:35:00,488.4,488.74,487.0,487.35,22250.0,471.0057,471.3336,469.6556,469.9931,22250.0
2023-02-27 09:40:00,487.33,487.85,486.87,487.07,11904.0,469.9738,470.4753,469.5302,469.7231,11904.0
2023-02-27 09:45:00,487.07,487.08,486.15,486.31,18383.0,469.7231,469.7327,468.8359,468.9902,18383.0
2023-02-27 09:50:00,486.51,488.52,486.29,488.52,7619.0,469.183,471.1215,468.9709,471.1215,7619.0
2023-02-27 09:55:00,488.37,490.15,488.34,489.93,6294.0,470.9768,472.6934,470.9479,472.4812,6294.0
2023-02-27 10:00:00,489.72,489.72,489.15,489.51,5409.0,472.2787,472.2787,471.729,472.0762,5409.0
2023-02-27 10:05:00,489.61,492.15,489.6,491.55,7729.0,472.1726,474.6222,472.163,474.0435,7729.0
2023-02-27 10:10:00,491.52,491.52,490.51,491.07,5363.0,474.0146,474.0146,473.0406,473.5806,5363.0
2023-02-27 10:15:00,491.08,491.08,490.5,490.67,7129.0,473.5903,473.5903,473.0309,473.1949,7129.0
2023-02-27 10:20:00,490.58,490.58,489.76,490.15,7411.0,473.1081,473.1081,472.3173,472.6934,7411.0
2023-02-27 10:25:00,490.02,490.67,489.78,490.24,7146.0,472.568,473.1949,472.3366,472.7802,7146.0
2023-02-27 10:30:00,490.21,490.57,489.6,490.17,8983.0,472.7513,473.0984,472.163,472.7127,8983.0
2023-02-27 10:35:00,490.02,490.41,488.95,489.18,10840.0,472.568,472.9441,471.5361,471.7579,10840.0
2023-02-27 10:40:00,488.85,489.28,488.43,488.94,8116.0,471.4397,471.8544,471.0347,471.5265,8116.0
2023-02-27 10:45:00,488.79,488.99,488.32,488.92,8785.0,471.3818,471.5747,470.9286,471.5072,8785.0
2023-02-27 10:50:00,488.74,488.95,488.39,488.39,3612.0,471.3336,471.5361,470.9961,470.9961,3612.0
2023-02-27 10:55:00,488.19,488.69,487.64,488.38,6674.0,470.8032,471.2854,470.2728,470.9864,6674.0
2023-02-27 11:00:00,488.65,488.99,488.56,488.67,3533.0,471.2468,471.5747,471.16,471.2661,3533.0
2023-02-27 11:05:00,488.7,489.4,488.7,489.4,4433.0,471.295,471.9701,471.295,471.9701,4433.0
2023-02-27 11:10:00,489.46,489.65,488.72,488.94,6564.0,472.028,472.2112,471.3143,471.5265,6564.0
2023-02-27 11:15:00,488.81,488.98,488.56,488.69,3128.0,471.4011,471.5651,471.16,471.2854,3128.0
2023-02-27 11:20:00,488.54,488.73,488.0,488.07,7034.0,471.1407,471.324,470.62,470.6875,7034.0
2023-02-27 11:25:00,488.03,488.51,487.99,488.51,2250.0,470.6489,471.1118,470.6103,471.1118,2250.0
2023-02-27 11:30:00,488.51,488.86,487.74,487.75,5883.0,471.1118,471.4493,470.3692,470.3789,5883.0
2023-02-27 11:35:00,487.65,487.9,487.6,487.66,3665.0,470.2824,470.5235,470.2342,470.2921,3665.0
2023-02-27 11:40:00,487.88,488.0,487.59,487.65,5194.0,470.5042,470.62,470.2246,470.2824,5194.0
2023-02-27 11:45:00,487.58,487.77,487.4,487.65,4199.0,470.2149,470.3982,470.0413,470.2824,4199.0
2023-02-27 11:50:00,487.62,487.7,487.13,487.4,4477.0,470.2535,470.3307,469.781,470.0413,4477.0
2023-02-27 11:55:00,487.29,487.32,487.0,487.03,3100.0,469.9353,469.9642,469.6556,469.6845,3100.0
2023-02-27 12:00:00,487.13,487.18,486.53,487.18,6534.0,469.781,469.8292,469.2023,469.8292,6534.0
2023-02-27 12:05:00,486.8,487.0,486.45,486.45,3882.0,469.4627,469.6556,469.1252,469.1252,3882.0
2023-02-27 12:10:00,486.55,486.83,486.37,486.72,3936.0,469.2216,469.4916,469.048,469.3856,3936.0
2023-02-27 12:15:00,486.81,486.86,486.59,486.78,4952.0,469.4724,469.5206,469.2602,469.4434,4952.0
2023-02-27 12:20:00,486.62,486.77,486.39,486.41,6150.0,469.2891,469.4338,469.0673,469.0866,6150.0
2023-02-27 12:25:00,486.51,486.99,486.51,486.86,5091.0,469.183,469.6459,469.183,469.5206,5091.0
2023-02-27 12:30:00,486.88,487.5,486.8,487.41,7225.0,469.5399,470.1378,469.4627,470.051,7225.0
2023-02-27 12:35:00,487.5,487.5,486.77,486.81,3733.0,470.1378,470.1378,469.4338,469.4724,3733.0
2023-02-27 12:40:00,486.8,486.87,486.46,486.67,5908.0,469.4627,469.5302,469.1348,469.3373,5908.0
2023-02-27 12:45:00,486.67,487.44,486.66,487.27,5566.0,469.3373,470.0799,469.3277,469.916,5566.0
2023-02-27 12:50:00,487.43,487.71,487.1,487.25,5400.0,470.0703,470.3403,469.752,469.8967,5400.0
2023-02-27 12:55:00,487.36,487.64,487.24,487.47,2500.0,470.0028,470.2728,469.887,470.1089,2500.0
2023-02-27 13:00:00,487.56,488.18,487.42,488.09,8640.0,470.1956,470.7936,470.0606,470.7068,8640.0
2023-02-27 13:05:00,488.2,488.32,487.85,488.18,6496.0,470.8129,470.9286,470.4753,470.7936,6496.0
2023-02-27 13:10:00,488.18,488.61,488.09,488.1,7900.0,470.7936,471.2082,470.7068,470.7164,7900.0
2023-02-27 13:15:00,488.04,488.4,487.96,487.96,2599.0,470.6586,471.0057,470.5814,470.5814,2599.0
2023-02-27 13:20:00,488.03,488.41,487.9,487.99,3988.0,470.6489,471.0154,470.5235,470.6103,3988.0
2023-02-27 13:25:00,488.09,488.2,487.87,488.2,3776.0,470.7068,470.8129,470.4946,470.8129,3776.0
2023-02-27 13:30:00,488.22,488.35,487.83,487.87,5101.0,470.8321,470.9575,470.456,470.4946,5101.0
2023-02-27 13:35:00,487.92,487.92,487.5,487.69,5700.0,470.5428,470.5428,470.1378,470.321,5700.0
2023-02-27 13:40:00,487.97,488.11,487.55,487.59,4283.0,470.591,470.7261,470.186,470.2246,4283.0
2023-02-27 13:45:00,487.44,487.52,487.15,487.37,4258.0,470.0799,470.1571,469.8002,470.0124,4258.0
2023-02-27 13:50:00,487.48,487.81,487.41,487.81,3705.0,470.1185,470.4367,470.051,470.4367,3705.0
2023-02-27 13:55:00,487.71,488.4,487.71,488.26,5003.0,470.3403,471.0057,470.3403,470.8707,5003.0
2023-02-27 14:00:00,488.33,488.58,488.2,488.47,3594.0,470.9382,471.1793,470.8129,471.0732,3594.0
2023-02-27 14:05:00,488.48,488.6,487.98,487.99,3788.0,471.0829,471.1986,470.6007,470.6103,3788.0
2023-02-27 14:10:00,488.22,488.69,488.2,488.45,3184.0,470.8321,471.2854,470.8129,471.0539,3184.0
2023-02-27 14:15:00,488.36,488.36,487.5,487.5,4183.0,470.9672,470.9672,470.1378,470.1378,4183.0
2023-02-27 14:20:00,487.51,487.59,487.39,487.51,3132.0,470.1474,470.2246,470.0317,470.1474,3132.0
2023-02-27 14:25:00,487.43,487.72,487.28,487.61,4651.0,470.0703,470.3499,469.9256,470.2439,4651.0
2023-02-27 14:30:00,487.59,487.73,487.45,487.58,4034.0,470.2246,470.3596,470.0896,470.2149,4034.0
2023-02-27 14:35:00,487.43,487.72,487.06,487.1,7613.0,470.0703,470.3499,469.7135,469.752,7613.0
2023-02-27 14:40:00,487.13,487.35,486.43,486.55,7981.0,469.781,469.9931,469.1059,469.2216,7981.0
2023-02-27 14:45:00,486.55,486.78,486.34,486.6,5091.0,469.2216,469.4434,469.0191,469.2698,5091.0
2023-02-27 14:50:00,486.88,487.03,486.54,486.84,6319.0,469.5399,469.6845,469.212,469.5013,6319.0
2023-02-27 14:55:00,486.83,486.85,486.49,486.49,6418.0,469.4916,469.5109,469.1638,469.1638,6418.0
2023-02-27 15:00:00,486.38,486.74,486.32,486.46,11126.0,469.0577,469.4048,468.9998,469.1348,11126.0
2023-02-27 15:05:00,486.47,486.55,486.13,486.25,12106.0,469.1445,469.2216,468.8166,468.9323,12106.0
2023-02-27 15:10:00,486.13,486.46,486.02,486.36,5918.0,468.8166,469.1348,468.7105,469.0384,5918.0
2023-02-27 15:15:00,486.52,486.52,485.68,486.17,9933.0,469.1927,469.1927,468.3826,468.8552,9933.0
2023-02-27 15:20:00,486.03,486.19,485.8,486.11,4543.0,468.7201,468.8744,468.4983,468.7973,4543.0
2023-02-27 15:25:00,486.15,486.21,485.81,486.21,7248.0,468.8359,468.8937,468.508,468.8937,7248.0
2023-02-27 15:30:00,486.19,486.3,485.8,486.17,6264.0,468.8744,468.9805,468.4983,468.8552,6264.0
2023-02-27 15:35:00,486.2,486.35,485.7,485.87,8974.0,468.8841,469.0287,468.4019,468.5658,8974.0
2023-02-27 15:40:00,485.87,486.16,485.71,485.81,14252.0,468.5658,468.8455,468.4115,468.508,14252.0
2023-02-27 15:45:00,485.83,486.67,485.82,486.25,12777.0,468.5273,469.3373,468.5176,468.9323,12777.0
2023-02-27 15:50:00,486.21,487.24,486.11,486.91,24420.0,468.8937,469.887,468.7973,469.5688,24420.0
2023-02-27 15:55:00,486.98,487.22,486.42,487.13,58216.0,469.6363,469.8678,469.0962,469.781,58216.0
2023-02-28 09:30:00,485.6,486.89,484.1,486.68,39748.0,468.3055,469.5495,466.8589,469.347,39748.0
2023-02-28 09:35:00,486.72,487.13,485.71,485.86,7275.0,469.3856,469.781,468.4115,468.5562,7275.0
2023-02-28 09:40:00,486.2,486.6,485.55,485.88,4126.0,468.8841,469.2698,468.2572,468.5755,4126.0
2023-02-28 09:45:00,486.25,486.98,486.04,486.04,3693.0,468.9323,469.6363,468.7298,468.7298,3693.0
2023-02-28 09:50:00,486.21,486.68,486.0,486.68,5854.0,468.8937,469.347,468.6912,469.347,5854.0
2023-02-28 09:55:00,486.43,486.57,486.04,486.25,2752.0,469.1059,469.2409,468.7298,468.9323,2752.0
2023-02-28 10:00:00,486.38,486.5,485.82,486.5,6789.0,469.0577,469.1734,468.5176,469.1734,6789.0
2023-02-28 10:05:00,486.49,486.74,485.89,485.89,7208.0,469.1638,469.4048,468.5851,468.5851,7208.0
2023-02-28 10:10:00,485.7,485.7,484.72,484.8,4526.0,468.4019,468.4019,467.4568,467.5339,4526.0
2023-02-28 10:15:00,484.46,484.71,483.78,484.44,13557.0,467.2061,467.4471,466.5503,467.1868,13557.0
2023-02-28 10:20:00,484.46,484.92,484.27,484.85,5968.0,467.2061,467.6497,467.0228,467.5822,5968.0
2023-02-28 10:25:00,484.89,485.12,484.06,484.5,11753.0,467.6207,467.8425,466.8203,467.2446,11753.0
2023-02-28 10:30:00,484.5,484.66,484.14,484.36,11845.0,467.2446,467.3989,466.8974,467.1096,11845.0
2023-02-28 10:35:00,484.45,484.78,484.37,484.41,12762.0,467.1964,467.5147,467.1193,467.1578,12762.0
2023-02-28 10:40:00,484.36,484.95,484.33,484.75,10096.0,467.1096,467.6786,467.0807,467.4857,10096.0
2023-02-28 10:45:00,484.95,485.02,484.25,484.37,5395.0,467.6786,467.7461,467.0035,467.1193,5395.0
2023-02-28 10:50:00,484.35,484.67,484.15,484.53,6470.0,467.1,467.4086,466.9071,467.2736,6470.0
2023-02-28 10:55:00,484.36,485.34,484.27,485.34,8216.0,467.1096,468.0547,467.0228,468.0547,8216.0
2023-02-28 11:00:00,485.44,486.09,485.12,485.88,7380.0,468.1511,468.778,467.8425,468.5755,7380.0
2023-02-28 11:05:00,485.81,486.54,485.8,486.27,6645.0,468.508,469.212,468.4983,468.9516,6645.0
2023-02-28 11:10:00,486.13,486.32,485.8,486.07,4553.0,468.8166,468.9998,468.4983,468.7587,4553.0
2023-02-28 11:15:00,486.15,486.46,485.96,485.99,4346.0,468.8359,469.1348,468.6526,468.6816,4346.0
2023-02-28 11:20:00,485.88,486.21,485.52,485.66,4613.0,468.5755,468.8937,468.2283,468.3633,4613.0
2023-02-28 11:25:00,485.72,485.84,485.23,485.23,5640.0,468.4212,468.5369,467.9486,467.9486,5640.0
2023-02-28 11:30:00,485.29,485.48,484.83,484.84,6051.0,468.0065,468.1897,467.5629,467.5725,6051.0
2023-02-28 11:35:00,484.81,484.97,484.72,484.91,2943.0,467.5436,467.6979,467.4568,467.64,2943.0
2023-02-28 11:40:00,484.78,485.04,484.78,485.02,3929.0,467.5147,467.7654,467.5147,467.7461,3929.0
2023-02-28 11:45:00,485.14,485.19,484.82,485.07,8532.0,467.8618,467.9101,467.5532,467.7943,8532.0
2023-02-28 11:50:00,485.07,485.26,484.81,485.12,5549.0,467.7943,467.9776,467.5436,467.8425,5549.0
2023-02-28 11:55:00,485.21,485.29,485.02,485.2,2756.0,467.9293,468.0065,467.7461,467.9197,2756.0
2023-02-28 12:00:00,485.17,485.62,485.16,485.61,3513.0,467.8908,468.3247,467.8811,468.3151,3513.0
2023-02-28 12:05:00,485.49,486.05,485.48,486.05,4173.0,468.1994,468.7394,468.1897,468.7394,4173.0
2023-02-28 12:10:00,486.28,486.4,486.07,486.23,2031.0,468.9612,469.077,468.7587,468.913,2031.0
2023-02-28 12:15:00,486.25,486.38,485.96,486.38,3302.0,468.9323,469.0577,468.6526,469.0577,3302.0
2023-02-28 12:20:00,486.4,487.11,486.4,486.69,4287.0,469.077,469.7617,469.077,469.3566,4287.0
2023-02-28 12:25:00,486.71,486.83,486.57,486.83,2292.0,469.3759,469.4916,469.2409,469.4916,2292.0
2023-02-28 12:30:00,486.83,486.9,486.32,486.41,4776.0,469.4916,469.5592,468.9998,469.0866,4776.0
2023-02-28 12:35:00,486.51,486.66,486.18,486.5,3072.0,469.183,469.3277,468.8648,469.1734,3072.0
2023-02-28 12:40:00,486.41,486.64,486.01,486.01,4973.0,469.0866,469.3084,468.7008,468.7008,4973.0
2023-02-28 12:45:00,486.13,486.49,486.08,486.49,2805.0,468.8166,469.1638,468.7684,469.1638,2805.0
2023-02-28 12:50:00,486.5,487.05,486.3,487.05,3402.0,469.1734,469.7038,468.9805,469.7038,3402.0
2023-02-28 12:55:00,487.05,487.28,486.76,486.78,15530.0,469.7038,469.9256,469.4241,469.4434,15530.0
2023-02-28 13:00:00,486.65,487.63,486.6,487.59,26001.0,469.3181,470.2632,469.2698,470.2246,26001.0
2023-02-28 13:05:00,487.6,487.7,487.42,487.55,5519.0,470.2342,470.3307,470.0606,470.186,5519.0
2023-02-28 13:10:00,487.64,487.66,487.23,487.31,6661.0,470.2728,470.2921,469.8774,469.9545,6661.0
2023-02-28 13:15:00,487.28,487.57,487.18,487.31,7029.0,469.9256,470.2053,469.8292,469.9545,7029.0
2023-02-28 13:20:00,487.28,487.81,487.27,487.75,5001.0,469.9256,470.4367,469.916,470.3789,5001.0
2023-02-28 13:25:00,487.72,488.23,487.59,488.23,3270.0,470.3499,470.8418,470.2246,470.8418,3270.0
2023-02-28 13:30:00,488.24,488.88,488.05,488.23,28708.0,470.8514,471.4686,470.6682,470.8418,28708.0
2023-02-28 13:35:00,488.31,488.55,488.15,488.15,3048.0,470.9189,471.1504,470.7646,470.7646,3048.0
2023-02-28 13:40:00,488.16,488.16,487.29,487.56,22667.0,470.7743,470.7743,469.9353,470.1956,22667.0
2023-02-28 13:45:00,487.75,488.39,487.6,488.28,9325.0,470.3789,470.9961,470.2342,470.89,9325.0
2023-02-28 13:50:00,488.24,488.6,488.19,488.42,3690.0,470.8514,471.1986,470.8032,471.025,3690.0
2023-02-28 13:55:00,488.29,488.52,488.21,488.44,1700.0,470.8996,471.1215,470.8225,471.0443,1700.0
2023-02-28 14:00:00,488.51,488.71,488.35,488.4,4603.0,471.1118,471.3047,470.9575,471.0057,4603.0
2023-02-28 14:05:00,488.3,488.3,487.49,487.77,3579.0,470.9093,470.9093,470.1281,470.3982,3579.0
2023-02-28 14:10:00,487.64,487.79,487.3,487.68,2763.0,470.2728,470.4175,469.9449,470.3114,2763.0
2023-02-28 14:15:00,487.68,487.72,487.39,487.39,2861.0,470.3114,470.3499,470.0317,470.0317,2861.0
2023-02-28 14:20:00,487.58,487.66,487.48,487.49,2981.0,470.2149,470.2921,470.1185,470.1281,2981.0
2023-02-28 14:25:00,487.4,487.48,487.1,487.32,6102.0,470.0413,470.1185,469.752,469.9642,6102.0
2023-02-28 14:30:00,487.28,487.29,486.67,486.92,8683.0,469.9256,469.9353,469.3373,469.5784,8683.0
2023-02-28 14:35:00,487.04,487.19,486.77,487.18,2058.0,469.6942,469.8388,469.4338,469.8292,2058.0
2023-02-28 14:40:00,487.02,487.21,486.73,487.04,4671.0,469.6749,469.8581,469.3952,469.6942,4671.0
2023-02-28 14:45:00,486.96,487.41,486.95,487.22,3151.0,469.617,470.051,469.6074,469.8678,3151.0
2023-02-28 14:50:00,487.18,487.34,486.69,486.83,3325.0,469.8292,469.9835,469.3566,469.4916,3325.0
2023-02-28 14:55:00,486.69,486.69,486.18,486.19,3551.0,469.3566,469.3566,468.8648,468.8744,3551.0
2023-02-28 15:00:00,486.29,486.29,485.86,486.15,6023.0,468.9709,468.9709,468.5562,468.8359,6023.0
2023-02-28 15:05:00,486.14,486.2,485.78,486.05,3271.0,468.8262,468.8841,468.479,468.7394,3271.0
2023-02-28 15:10:00,485.95,486.41,485.95,486.0,3455.0,468.643,469.0866,468.643,468.6912,3455.0
2023-02-28 15:15:00,486.0,486.08,485.84,485.91,5230.0,468.6912,468.7684,468.5369,468.6044,5230.0
2023-02-28 15:20:00,485.77,485.96,485.51,485.75,10209.0,468.4694,468.6526,468.2187,468.4501,10209.0
2023-02-28 15:25:00,485.77,485.77,485.12,485.15,7271.0,468.4694,468.4694,467.8425,467.8715,7271.0
2023-02-28 15:30:00,485.06,485.32,484.54,484.81,9872.0,467.7847,468.0354,467.2832,467.5436,9872.0
2023-02-28 15:35:00,484.85,485.19,484.52,485.19,7844.0,467.5822,467.9101,467.2639,467.9101,7844.0
2023-02-28 15:40:00,485.26,485.27,484.68,484.68,14772.0,467.9776,467.9872,467.4182,467.4182,14772.0
2023-02-28 15:45:00,484.69,485.02,484.59,484.99,21550.0,467.4279,467.7461,467.3314,467.7172,21550.0
2023-02-28 15:50:00,484.85,486.05,483.89,484.35,56445.0,467.5822,468.7394,466.6564,467.1,56445.0
2023-02-28 15:55:00,484.8,485.1,484.17,484.2,125143.0,467.5339,467.8233,466.9264,466.9553,125143.0
2023-03-01 09:30:00,481.94,482.55,480.5,482.55,37368.0,464.7758,465.3641,463.3871,465.3641,37368.0
2023-03-01 09:35:00,482.57,482.58,480.85,481.6,12325.0,465.3834,465.393,463.7246,464.4479,12325.0
2023-03-01 09:40:00,481.68,482.48,481.26,481.28,11246.0,464.5251,465.2966,464.12,464.1393,11246.0
2023-03-01 09:45:00,481.1,481.44,480.7,480.93,10096.0,463.9657,464.2936,463.58,463.8018,10096.0
2023-03-01 09:50:00,481.18,481.18,479.49,479.57,14201.0,464.0429,464.0429,462.4131,462.4902,14201.0
2023-03-01 09:55:00,479.66,480.32,478.92,479.42,8651.0,462.577,463.2135,461.8634,462.3456,8651.0
2023-03-01 10:00:00,480.05,480.05,478.78,478.78,7985.0,462.9531,462.9531,461.7283,461.7283,7985.0
2023-03-01 10:05:00,478.7,478.7,477.11,477.11,16338.0,461.6512,461.6512,460.1178,460.1178,16338.0
2023-03-01 10:10:00,477.02,477.75,476.67,477.32,10219.0,460.031,460.735,459.6935,460.3203,10219.0
2023-03-01 10:15:00,477.17,477.41,476.24,476.48,14213.0,460.1757,460.4071,459.2788,459.5103,14213.0
2023-03-01 10:20:00,476.72,477.43,476.37,477.16,10274.0,459.7417,460.4264,459.4042,460.166,10274.0
2023-03-01 10:25:00,477.05,477.64,476.96,477.55,6526.0,460.06,460.6289,459.9732,460.5421,6526.0
2023-03-01 10:30:00,477.42,478.45,477.42,478.34,17453.0,460.4168,461.4101,460.4168,461.304,17453.0
2023-03-01 10:35:00,478.58,479.4,478.5,479.0,9459.0,461.5355,462.3263,461.4583,461.9405,9459.0
2023-03-01 10:40:00,479.11,480.09,479.09,479.67,7702.0,462.0466,462.9917,462.0273,462.5866,7702.0
2023-03-01 10:45:00,479.81,480.08,478.74,478.98,9777.0,462.7217,462.982,461.6898,461.9212,9777.0
2023-03-01 10:50:00,478.85,479.0,478.57,478.83,4914.0,461.7959,461.9405,461.5258,461.7766,4914.0
2023-03-01 10:55:00,478.83,478.83,478.0,478.25,9406.0,461.7766,461.7766,460.9761,461.2172,9406.0
2023-03-01 11:00:00,478.06,478.15,477.19,477.26,7443.0,461.034,461.1208,460.195,460.2625,7443.0
2023-03-01 11:05:00,477.32,477.61,476.44,476.63,11979.0,460.3203,460.6,459.4717,459.6549,11979.0
2023-03-01 11:10:00,476.52,476.52,475.88,476.08,11226.0,459.5488,459.5488,458.9316,459.1245,11226.0
2023-03-01 11:15:00,476.21,476.22,475.36,475.43,11466.0,459.2499,459.2595,458.4301,458.4977,11466.0
2023-03-01 11:20:00,475.48,476.21,475.02,476.21,9789.0,458.5459,459.2499,458.1023,459.2499,9789.0
2023-03-01 11:25:00,476.21,476.84,476.21,476.5,9932.0,459.2499,459.8574,459.2499,459.5295,9932.0
2023-03-01 11:30:00,476.4,476.79,476.18,476.33,10341.0,459.4331,459.8092,459.2209,459.3656,10341.0
2023-03-01 11:35:00,476.34,476.7,476.21,476.29,8022.0,459.3752,459.7224,459.2499,459.327,8022.0
2023-03-01 11:40:00,476.39,477.27,476.39,477.11,21486.0,459.4235,460.2721,459.4235,460.1178,21486.0
2023-03-01 11:45:00,477.14,478.03,477.04,477.79,5492.0,460.1468,461.0051,460.0503,460.7736,5492.0
2023-03-01 11:50:00,477.82,478.31,477.55,478.15,11610.0,460.8025,461.2751,460.5421,461.1208,11610.0
2023-03-01 11:55:00,478.36,478.68,478.15,478.2,4186.0,461.3233,461.6319,461.1208,461.169,4186.0
2023-03-01 12:00:00,478.21,478.61,478.21,478.41,11799.0,461.1786,461.5644,461.1786,461.3715,11799.0
2023-03-01 12:05:00,478.28,479.57,478.2,479.53,9671.0,461.2462,462.4902,461.169,462.4516,9671.0
2023-03-01 12:10:00,479.41,479.97,478.29,478.56,13238.0,462.3359,462.876,461.2558,461.5162,13238.0
2023-03-01 12:15:00,478.76,478.92,478.5,478.5,12858.0,461.7091,461.8634,461.4583,461.4583,12858.0
2023-03-01 12:20:00,478.5,479.23,478.5,479.02,2771.0,461.4583,462.1623,461.4583,461.9598,2771.0
2023-03-01 12:25:00,478.86,479.65,478.86,479.24,5720.0,461.8055,462.5674,461.8055,462.172,5720.0
2023-03-01 12:30:00,479.25,479.34,479.08,479.08,3115.0,462.1816,462.2684,462.0177,462.0177,3115.0
2023-03-01 12:35:00,478.92,479.36,478.92,479.3,2800.0,461.8634,462.2877,461.8634,462.2298,2800.0
2023-03-01 12:40:00,479.24,479.53,479.24,479.49,1000.0,462.172,462.4516,462.172,462.4131,1000.0
2023-03-01 12:45:00,479.37,479.61,479.24,479.24,2339.0,462.2973,462.5288,462.172,462.172,2339.0
2023-03-01 12:50:00,479.24,479.37,479.14,479.17,2406.0,462.172,462.2973,462.0755,462.1045,2406.0
2023-03-01 12:55:00,479.02,479.2,478.75,479.2,2689.0,461.9598,462.1334,461.6994,462.1334,2689.0
2023-03-01 13:00:00,478.93,478.94,478.36,478.5,3561.0,461.873,461.8826,461.3233,461.4583,3561.0
2023-03-01 13:05:00,478.49,478.56,478.12,478.39,3338.0,461.4487,461.5162,461.0918,461.3522,3338.0
2023-03-01 13:10:00,478.19,478.53,478.19,478.53,1800.0,461.1594,461.4872,461.1594,461.4872,1800.0
2023-03-01 13:15:00,478.65,479.19,478.65,479.12,2242.0,461.603,462.1237,461.603,462.0562,2242.0
2023-03-01 13:20:00,478.9,479.01,478.33,478.33,3620.0,461.8441,461.9502,461.2944,461.2944,3620.0
2023-03-01 13:25:00,478.48,478.81,477.82,477.82,12099.0,461.439,461.7573,460.8025,460.8025,12099.0
2023-03-01 13:30:00,477.82,477.82,477.28,477.61,9448.0,460.8025,460.8025,460.2818,460.6,9448.0
2023-03-01 13:35:00,477.61,478.55,477.36,478.45,4830.0,460.6,461.5065,460.3589,461.4101,4830.0
2023-03-01 13:40:00,478.52,479.03,478.52,478.52,7671.0,461.4776,461.9694,461.4776,461.4776,7671.0
2023-03-01 13:45:00,478.41,478.58,478.08,478.47,4002.0,461.3715,461.5355,461.0533,461.4294,4002.0
2023-03-01 13:50:00,478.46,478.7,478.23,478.46,3175.0,461.4197,461.6512,461.1979,461.4197,3175.0
2023-03-01 13:55:00,478.58,478.97,478.33,478.84,2887.0,461.5355,461.9116,461.2944,461.7862,2887.0
2023-03-01 14:00:00,478.8,478.8,477.67,477.78,7044.0,461.7476,461.7476,460.6579,460.764,7044.0
2023-03-01 14:05:00,477.66,477.81,477.31,477.65,4000.0,460.6482,460.7929,460.3107,460.6386,4000.0
2023-03-01 14:10:00,477.83,478.55,477.83,478.34,3655.0,460.8122,461.5065,460.8122,461.304,3655.0
2023-03-01 14:15:00,478.15,478.23,477.82,478.03,5085.0,461.1208,461.1979,460.8025,461.0051,5085.0
2023-03-01 14:20:00,478.16,478.36,478.0,478.36,2249.0,461.1304,461.3233,460.9761,461.3233,2249.0
2023-03-01 14:25:00,478.37,478.37,477.8,477.9,3598.0,461.3329,461.3329,460.7832,460.8797,3598.0
2023-03-01 14:30:00,477.8,478.04,477.59,477.78,7234.0,460.7832,461.0147,460.5807,460.764,7234.0
2023-03-01 14:35:00,477.82,478.35,477.82,478.34,4599.0,460.8025,461.3137,460.8025,461.304,4599.0
2023-03-01 14:40:00,478.17,478.17,477.64,478.1,4997.0,461.1401,461.1401,460.6289,461.0726,4997.0
2023-03-01 14:45:00,477.96,478.15,477.68,477.68,7969.0,460.9375,461.1208,460.6675,460.6675,7969.0
2023-03-01 14:50:00,477.61,478.12,477.34,478.07,5480.0,460.6,461.0918,460.3396,461.0436,5480.0
2023-03-01 14:55:00,478.0,478.09,477.69,477.96,5028.0,460.9761,461.0629,460.6772,460.9375,5028.0
2023-03-01 15:00:00,477.9,478.53,477.9,478.23,5400.0,460.8797,461.4872,460.8797,461.1979,5400.0
2023-03-01 15:05:00,478.4,478.69,478.31,478.69,3555.0,461.3619,461.6415,461.2751,461.6415,3555.0
2023-03-01 15:10:00,478.73,479.23,478.66,478.94,13134.0,461.6801,462.1623,461.6126,461.8826,13134.0
2023-03-01 15:15:00,479.01,479.33,478.39,479.08,8096.0,461.9502,462.2588,461.3522,462.0177,8096.0
2023-03-01 15:20:00,479.13,479.18,478.47,478.48,9120.0,462.0659,462.1141,461.4294,461.439,9120.0
2023-03-01 15:25:00,478.58,479.0,478.38,478.97,10162.0,461.5355,461.9405,461.3426,461.9116,10162.0
2023-03-01 15:30:00,478.93,479.1,478.75,478.96,7842.0,461.873,462.0369,461.6994,461.9019,7842.0
2023-03-01 15:35:00,478.85,478.96,478.39,478.54,7620.0,461.7959,461.9019,461.3522,461.4969,7620.0
2023-03-01 15:40:00,478.61,478.91,478.34,478.91,10288.0,461.5644,461.8537,461.304,461.8537,10288.0
2023-03-01 15:45:00,478.92,479.14,478.53,478.9,23487.0,461.8634,462.0755,461.4872,461.8441,23487.0
2023-03-01 15:50:00,478.78,479.25,478.58,478.87,28425.0,461.7283,462.1816,461.5355,461.8151,28425.0
2023-03-01 15:55:00,478.88,479.0,478.35,478.85,85253.0,461.8248,461.9405,461.3137,461.7959,85253.0
2023-03-02 09:30:00,477.74,477.78,475.56,476.94,24009.0,460.7254,460.764,458.623,459.9539,24009.0
2023-03-02 09:35:00,477.29,478.36,476.78,478.17,7547.0,460.2914,461.3233,459.7996,461.1401,7547.0
2023-03-02 09:40:00,478.39,479.8,477.78,479.44,15704.0,461.3522,462.712,460.764,462.3648,15704.0
2023-03-02 09:45:00,479.39,481.15,479.39,480.99,22911.0,462.3166,464.0139,462.3166,463.8596,22911.0
2023-03-02 09:50:00,480.56,481.72,480.5,481.02,14596.0,463.4449,464.5636,463.3871,463.8886,14596.0
2023-03-02 09:55:00,480.8,481.55,480.8,481.33,13614.0,463.6764,464.3997,463.6764,464.1875,13614.0
2023-03-02 10:00:00,481.34,482.54,481.3,482.06,11965.0,464.1972,465.3544,464.1586,464.8915,11965.0
2023-03-02 10:05:00,482.08,482.51,481.5,482.1,10577.0,464.9108,465.3255,464.3515,464.9301,10577.0
2023-03-02 10:10:00,482.09,482.5,481.34,481.34,7521.0,464.9205,465.3159,464.1972,464.1972,7521.0
2023-03-02 10:15:00,481.34,481.49,480.54,480.73,7842.0,464.1972,464.3418,463.4257,463.6089,7842.0
2023-03-02 10:20:00,480.88,481.2,480.3,480.35,7101.0,463.7536,464.0622,463.1942,463.2424,7101.0
2023-03-02 10:25:00,480.41,481.53,480.16,481.32,4536.0,463.3003,464.3804,463.0592,464.1779,4536.0
2023-03-02 10:30:00,481.29,481.39,480.77,480.98,10193.0,464.149,464.2454,463.6475,463.85,10193.0
2023-03-02 10:35:00,480.83,480.95,480.11,480.28,7154.0,463.7053,463.8211,463.011,463.1749,7154.0
2023-03-02 10:40:00,480.31,480.87,480.22,480.59,12778.0,463.2039,463.7439,463.1171,463.4739,12778.0
2023-03-02 10:45:00,480.77,481.2,480.62,480.67,3764.0,463.6475,464.0622,463.5028,463.551,3764.0
2023-03-02 10:50:00,480.81,481.77,480.75,481.44,4707.0,463.686,464.6119,463.6282,464.2936,4707.0
2023-03-02 10:55:00,481.39,481.65,481.17,481.5,7289.0,464.2454,464.4961,464.0332,464.3515,7289.0
2023-03-02 11:00:00,481.52,481.74,480.92,481.01,7868.0,464.3708,464.5829,463.7921,463.8789,7868.0
2023-03-02 11:05:00,480.97,481.57,480.92,481.42,4756.0,463.8403,464.419,463.7921,464.2743,4756.0
2023-03-02 11:10:00,481.25,481.53,481.06,481.21,3420.0,464.1104,464.3804,463.9271,464.0718,3420.0
2023-03-02 11:15:00,481.36,482.08,481.36,481.84,6111.0,464.2165,464.9108,464.2165,464.6794,6111.0
2023-03-02 11:20:00,481.88,481.88,481.08,481.09,3817.0,464.7179,464.7179,463.9464,463.9561,3817.0
2023-03-02 11:25:00,481.23,481.6,480.71,481.0,6904.0,464.0911,464.4479,463.5896,463.8693,6904.0
2023-03-02 11:30:00,481.05,481.25,480.71,480.95,6406.0,463.9175,464.1104,463.5896,463.8211,6406.0
2023-03-02 11:35:00,480.81,481.21,480.79,480.96,5642.0,463.686,464.0718,463.6668,463.8307,5642.0
2023-03-02 11:40:00,480.99,481.82,480.99,481.54,5687.0,463.8596,464.6601,463.8596,464.39,5687.0
2023-03-02 11:45:00,481.59,481.78,481.09,481.64,4717.0,464.4383,464.6215,463.9561,464.4865,4717.0
2023-03-02 11:50:00,481.68,481.83,481.21,481.36,3695.0,464.5251,464.6697,464.0718,464.2165,3695.0
2023-03-02 11:55:00,481.31,481.63,481.22,481.49,4118.0,464.1682,464.4768,464.0814,464.3418,4118.0
2023-03-02 12:00:00,481.67,481.99,481.54,481.54,7915.0,464.5154,464.824,464.39,464.39,7915.0
2023-03-02 12:05:00,481.59,482.48,481.45,482.35,10546.0,464.4383,465.2966,464.3033,465.1712,10546.0
2023-03-02 12:10:00,482.46,482.48,482.12,482.32,3646.0,465.2773,465.2966,464.9494,465.1423,3646.0
2023-03-02 12:15:00,482.28,482.35,481.47,481.58,3635.0,465.1037,465.1712,464.3225,464.4286,3635.0
2023-03-02 12:20:00,481.47,481.7,481.38,481.38,4643.0,464.3225,464.5443,464.2357,464.2357,4643.0
2023-03-02 12:25:00,481.23,482.05,481.21,482.05,5011.0,464.0911,464.8819,464.0718,464.8819,5011.0
2023-03-02 12:30:00,482.04,482.61,482.03,482.2,4736.0,464.8722,465.4219,464.8626,465.0265,4736.0
2023-03-02 12:35:00,482.0,482.21,481.74,481.97,4209.0,464.8337,465.0362,464.5829,464.8047,4209.0
2023-03-02 12:40:00,481.87,482.01,481.61,481.8,5346.0,464.7083,464.8433,464.4576,464.6408,5346.0
2023-03-02 12:45:00,481.81,481.91,481.57,481.67,5002.0,464.6504,464.7469,464.419,464.5154,5002.0
2023-03-02 12:50:00,481.67,482.32,481.67,482.32,5027.0,464.5154,465.1423,464.5154,465.1423,5027.0
2023-03-02 12:55:00,482.27,482.53,482.1,482.39,7368.0,465.094,465.3448,464.9301,465.2098,7368.0
2023-03-02 13:00:00,482.36,482.39,481.63,481.63,7160.0,465.1808,465.2098,464.4768,464.4768,7160.0
2023-03-02 13:05:00,481.57,481.69,481.18,481.39,5753.0,464.419,464.5347,464.0429,464.2454,5753.0
2023-03-02 13:10:00,481.49,481.88,481.46,481.74,6438.0,464.3418,464.7179,464.3129,464.5829,6438.0
2023-03-02 13:15:00,481.75,481.96,481.48,481.65,4312.0,464.5926,464.7951,464.3322,464.4961,4312.0
2023-03-02 13:20:00,481.9,482.04,481.57,481.92,11266.0,464.7372,464.8722,464.419,464.7565,11266.0
2023-03-02 13:25:00,481.82,482.47,481.55,482.1,11855.0,464.6601,465.2869,464.3997,464.9301,11855.0
2023-03-02 13:30:00,482.12,482.36,482.04,482.16,7806.0,464.9494,465.1808,464.8722,464.988,7806.0
2023-03-02 13:35:00,482.36,483.5,482.26,482.88,12310.0,465.1808,466.2802,465.0844,465.6823,12310.0
2023-03-02 13:40:00,482.91,483.3,482.33,482.45,8231.0,465.7113,466.0874,465.1519,465.2676,8231.0
2023-03-02 13:45:00,482.4,483.06,482.09,482.83,5407.0,465.2194,465.8559,464.9205,465.6341,5407.0
2023-03-02 13:50:00,482.97,483.27,482.66,483.12,13021.0,465.7691,466.0584,465.4702,465.9138,13021.0
2023-03-02 13:55:00,483.14,484.16,483.12,484.05,7011.0,465.9331,466.9167,465.9138,466.8107,7011.0
2023-03-02 14:00:00,484.03,485.0,484.0,484.17,11601.0,466.7914,467.7268,466.7624,466.9264,11601.0
2023-03-02 14:05:00,484.0,484.5,483.87,484.43,7835.0,466.7624,467.2446,466.6371,467.1771,7835.0
2023-03-02 14:10:00,484.57,484.7,484.06,484.09,12310.0,467.3121,467.4375,466.8203,466.8492,12310.0
2023-03-02 14:15:00,484.14,484.69,484.04,484.69,9033.0,466.8974,467.4279,466.801,467.4279,9033.0
2023-03-02 14:20:00,484.79,484.79,484.31,484.53,15285.0,467.5243,467.5243,467.0614,467.2736,15285.0
2023-03-02 14:25:00,484.64,485.26,484.2,485.13,12704.0,467.3796,467.9776,466.9553,467.8522,12704.0
2023-03-02 14:30:00,485.24,485.39,484.8,485.14,19607.0,467.9583,468.1029,467.5339,467.8618,19607.0
2023-03-02 14:35:00,484.99,485.06,484.46,484.95,13352.0,467.7172,467.7847,467.2061,467.6786,13352.0
2023-03-02 14:40:00,485.03,485.15,484.73,485.07,8812.0,467.7558,467.8715,467.4664,467.7943,8812.0
2023-03-02 14:45:00,485.29,485.57,485.01,485.4,9247.0,468.0065,468.2765,467.7365,468.1126,9247.0
2023-03-02 14:50:00,485.4,485.48,484.97,485.28,6550.0,468.1126,468.1897,467.6979,467.9968,6550.0
2023-03-02 14:55:00,485.28,486.07,485.28,485.92,13802.0,467.9968,468.7587,467.9968,468.6141,13802.0
2023-03-02 15:00:00,485.73,486.3,485.57,485.58,11904.0,468.4308,468.9805,468.2765,468.2862,11904.0
2023-03-02 15:05:00,485.7,486.24,485.53,486.24,9189.0,468.4019,468.9227,468.2379,468.9227,9189.0
2023-03-02 15:10:00,486.26,486.63,486.13,486.24,16441.0,468.9419,469.2988,468.8166,468.9227,16441.0
2023-03-02 15:15:00,486.17,486.41,485.46,485.65,14260.0,468.8552,469.0866,468.1704,468.3537,14260.0
2023-03-02 15:20:00,485.53,485.74,485.07,485.55,19311.0,468.2379,468.4405,467.7943,468.2572,19311.0
2023-03-02 15:25:00,485.56,486.27,485.47,486.19,18047.0,468.2669,468.9516,468.1801,468.8744,18047.0
2023-03-02 15:30:00,486.26,486.65,486.1,486.13,22024.0,468.9419,469.3181,468.7876,468.8166,22024.0
2023-03-02 15:35:00,486.12,487.43,486.12,487.14,37057.0,468.8069,470.0703,468.8069,469.7906,37057.0
2023-03-02 15:40:00,487.12,487.42,486.38,486.42,22178.0,469.7713,470.0606,469.0577,469.0962,22178.0
2023-03-02 15:45:00,486.4,487.09,486.38,487.09,35529.0,469.077,469.7424,469.0577,469.7424,35529.0
2023-03-02 15:50:00,487.04,487.04,484.79,485.11,69597.0,469.6942,469.6942,467.5243,467.8329,69597.0
2023-03-02 15:55:00,485.11,486.13,484.76,485.8,104500.0,467.8329,468.8166,467.4954,468.4983,104500.0
2023-03-03 09:30:00,474.63,476.0,466.73,469.52,268779.0,457.7261,459.0474,450.1075,452.7981,268779.0
2023-03-03 09:35:00,469.38,470.23,467.2,467.34,135341.0,452.6631,453.4829,450.5608,450.6958,135341.0
2023-03-03 09:40:00,467.46,467.69,465.33,465.36,133742.0,450.8115,451.0333,448.7574,448.7863,133742.0
2023-03-03 09:45:00,465.55,468.29,465.36,467.25,90186.0,448.9695,451.6119,448.7863,450.609,90186.0
2023-03-03 09:50:00,467.29,470.6,467.25,469.54,123387.0,450.6476,453.8397,450.609,452.8174,123387.0
2023-03-03 09:55:00,469.56,470.17,467.5,468.07,81167.0,452.8367,453.425,450.8501,451.3998,81167.0
2023-03-03 10:00:00,468.0,469.43,467.7,469.3,59562.0,451.3323,452.7113,451.043,452.586,59562.0
2023-03-03 10:05:00,469.25,469.7,467.57,468.81,65144.0,452.5378,452.9717,450.9176,452.1134,65144.0
2023-03-03 10:10:00,468.74,470.75,468.69,470.29,74581.0,452.0459,453.9843,451.9977,453.5407,74581.0
2023-03-03 10:15:00,470.3,470.86,469.11,469.12,43476.0,453.5504,454.0904,452.4027,452.4124,43476.0
2023-03-03 10:20:00,469.01,469.76,468.3,469.0,26504.0,452.3063,453.0296,451.6216,452.2967,26504.0
2023-03-03 10:25:00,469.17,470.48,469.11,470.36,21810.0,452.4606,453.7239,452.4027,453.6082,21810.0
2023-03-03 10:30:00,470.48,471.13,469.83,469.85,32378.0,453.7239,454.3508,453.0971,453.1164,32378.0
2023-03-03 10:35:00,469.84,470.62,469.34,470.54,30574.0,453.1067,453.859,452.6245,453.7818,30574.0
2023-03-03 10:40:00,470.52,472.1,470.49,471.43,45307.0,453.7625,455.2863,453.7336,454.6401,45307.0
2023-03-03 10:45:00,471.31,471.49,470.39,470.44,30446.0,454.5244,454.698,453.6372,453.6854,30446.0
2023-03-03 10:50:00,470.41,470.41,469.1,469.3,30919.0,453.6564,453.6564,452.3931,452.586,30919.0
2023-03-03 10:55:00,469.25,469.37,468.02,468.57,54323.0,452.5378,452.6535,451.3516,451.882,54323.0
2023-03-03 11:00:00,468.58,469.4,468.46,469.07,49558.0,451.8916,452.6824,451.7759,452.3642,49558.0
2023-03-03 11:05:00,469.12,470.0,469.05,469.48,40331.0,452.4124,453.261,452.3449,452.7596,40331.0
2023-03-03 11:10:00,469.54,470.89,469.5,470.88,44367.0,452.8174,454.1193,452.7788,454.1097,44367.0
2023-03-03 11:15:00,470.88,471.38,470.11,471.38,37591.0,454.1097,454.5919,453.3671,454.5919,37591.0
2023-03-03 11:20:00,471.24,471.24,470.34,470.95,27418.0,454.4569,454.4569,453.5889,454.1772,27418.0
2023-03-03 11:25:00,470.99,471.14,469.99,470.2,27272.0,454.2158,454.3604,453.2514,453.4539,27272.0
2023-03-03 11:30:00,470.14,470.55,469.77,469.95,25008.0,453.3961,453.7915,453.0392,453.2128,25008.0
2023-03-03 11:35:00,469.95,470.99,469.57,470.7,38426.0,453.2128,454.2158,452.8464,453.9361,38426.0
2023-03-03 11:40:00,470.7,470.97,469.58,469.58,28142.0,453.9361,454.1965,452.856,452.856,28142.0
2023-03-03 11:45:00,469.78,470.77,469.7,469.7,12061.0,453.0489,454.0036,452.9717,452.9717,12061.0
2023-03-03 11:50:00,469.85,470.54,469.7,470.33,17605.0,453.1164,453.7818,452.9717,453.5793,17605.0
2023-03-03 11:55:00,470.36,470.58,470.16,470.29,13926.0,453.6082,453.8204,453.4153,453.5407,13926.0
2023-03-03 12:00:00,470.25,470.48,469.9,470.14,15163.0,453.5021,453.7239,453.1646,453.3961,15163.0
2023-03-03 12:05:00,470.04,470.48,469.83,470.06,13822.0,453.2996,453.7239,453.0971,453.3189,13822.0
2023-03-03 12:10:00,470.0,470.62,469.87,470.08,12371.0,453.261,453.859,453.1357,453.3382,12371.0
2023-03-03 12:15:00,470.12,470.42,469.84,470.3,19300.0,453.3768,453.6661,453.1067,453.5504,19300.0
2023-03-03 12:20:00,470.23,470.23,469.81,470.06,16328.0,453.4829,453.4829,453.0778,453.3189,16328.0
2023-03-03 12:25:00,470.04,470.14,469.65,469.69,17058.0,453.2996,453.3961,452.9235,452.9621,17058.0
2023-03-03 12:30:00,469.64,469.93,469.44,469.52,26486.0,452.9139,453.1935,452.721,452.7981,26486.0
2023-03-03 12:35:00,469.51,469.69,469.25,469.51,36008.0,452.7885,452.9621,452.5378,452.7885,36008.0
2023-03-03 12:40:00,469.5,469.65,468.94,469.34,33124.0,452.7788,452.9235,452.2388,452.6245,33124.0
2023-03-03 12:45:00,469.27,469.66,468.35,468.8,36961.0,452.557,452.9332,451.6698,452.1038,36961.0
2023-03-03 12:50:00,468.78,469.07,468.46,469.06,18647.0,452.0845,452.3642,451.7759,452.3545,18647.0
2023-03-03 12:55:00,469.0,469.9,468.85,469.81,15521.0,452.2967,453.1646,452.152,453.0778,15521.0
2023-03-03 13:00:00,469.89,470.0,469.23,469.41,17189.0,453.155,453.261,452.5185,452.6921,17189.0
2023-03-03 13:05:00,469.52,470.61,469.52,470.31,24979.0,452.7981,453.8493,452.7981,453.56,24979.0
2023-03-03 13:10:00,470.23,471.05,470.12,470.92,23816.0,453.4829,454.2736,453.3768,454.1483,23816.0
2023-03-03 13:15:00,470.92,470.96,470.25,470.62,19984.0,454.1483,454.1869,453.5021,453.859,19984.0
2023-03-03 13:20:00,470.58,470.7,470.21,470.51,14204.0,453.8204,453.9361,453.4636,453.7529,14204.0
2023-03-03 13:25:00,470.54,470.7,470.35,470.54,15995.0,453.7818,453.9361,453.5986,453.7818,15995.0
2023-03-03 13:30:00,470.6,470.7,470.22,470.29,10492.0,453.8397,453.9361,453.4732,453.5407,10492.0
2023-03-03 13:35:00,470.29,470.51,470.2,470.35,7453.0,453.5407,453.7529,453.4539,453.5986,7453.0
2023-03-03 13:40:00,470.35,470.74,470.3,470.62,18530.0,453.5986,453.9747,453.5504,453.859,18530.0
2023-03-03 13:45:00,470.62,471.0,470.52,470.87,25619.0,453.859,454.2254,453.7625,454.1001,25619.0
2023-03-03 13:50:00,470.81,471.73,470.81,471.66,25856.0,454.0422,454.9294,454.0422,454.8619,25856.0
2023-03-03 13:55:00,471.78,472.33,471.47,471.83,34214.0,454.9776,455.5081,454.6787,455.0259,34214.0
2023-03-03 14:00:00,471.85,472.14,471.6,471.78,20204.0,455.0452,455.3248,454.8041,454.9776,20204.0
2023-03-03 14:05:00,471.99,472.46,471.78,472.29,11979.0,455.1802,455.6334,454.9776,455.4695,11979.0
2023-03-03 14:10:00,472.23,472.45,472.02,472.17,13587.0,455.4116,455.6238,455.2091,455.3538,13587.0
2023-03-03 14:15:00,472.1,472.27,471.9,471.98,10372.0,455.2863,455.4502,455.0934,455.1705,10372.0
2023-03-03 14:20:00,471.85,472.25,471.81,472.11,9047.0,455.0452,455.4309,455.0066,455.2959,9047.0
2023-03-03 14:25:00,472.21,472.93,472.1,472.79,21122.0,455.3923,456.0867,455.2863,455.9517,21122.0
2023-03-03 14:30:00,472.88,473.06,472.61,472.68,15461.0,456.0385,456.2121,455.7781,455.8456,15461.0
2023-03-03 14:35:00,472.75,473.87,472.66,473.8,35201.0,455.9131,456.9932,455.8263,456.9257,35201.0
2023-03-03 14:40:00,473.67,473.91,473.42,473.83,31906.0,456.8003,457.0318,456.5592,456.9546,31906.0
2023-03-03 14:45:00,473.81,474.2,473.5,473.8,29191.0,456.9353,457.3115,456.6364,456.9257,29191.0
2023-03-03 14:50:00,473.79,474.48,473.73,474.27,31382.0,456.9161,457.5815,456.8582,457.379,31382.0
2023-03-03 14:55:00,474.27,474.63,474.12,474.2,33269.0,457.379,457.7261,457.2343,457.3115,33269.0
2023-03-03 15:00:00,474.3,474.3,473.2,473.47,42232.0,457.4079,457.4079,456.3471,456.6075,42232.0
2023-03-03 15:05:00,473.41,474.17,473.41,474.1,18832.0,456.5496,457.2825,456.5496,457.215,18832.0
2023-03-03 15:10:00,474.1,474.17,473.58,473.95,33582.0,457.215,457.2825,456.7135,457.0704,33582.0
2023-03-03 15:15:00,473.97,474.4,473.78,474.37,23966.0,457.0897,457.5043,456.9064,457.4754,23966.0
2023-03-03 15:20:00,474.36,474.97,474.28,474.9,31956.0,457.4658,458.054,457.3886,457.9865,31956.0
2023-03-03 15:25:00,474.79,475.29,474.4,475.17,49357.0,457.8804,458.3626,457.5043,458.2469,49357.0
2023-03-03 15:30:00,475.21,475.28,474.35,474.35,38398.0,458.2855,458.353,457.4561,457.4561,38398.0
2023-03-03 15:35:00,474.4,475.36,474.02,475.3,44923.0,457.5043,458.4301,457.1379,458.3723,44923.0
2023-03-03 15:40:00,475.35,475.86,474.95,475.81,50102.0,458.4205,458.9123,458.0347,458.8641,50102.0
2023-03-03 15:45:00,475.76,475.9,474.9,475.61,57188.0,458.8159,458.9509,457.9865,458.6712,57188.0
2023-03-03 15:50:00,475.59,475.59,475.01,475.26,61726.0,458.652,458.652,458.0926,458.3337,61726.0
2023-03-03 15:55:00,474.97,475.49,474.95,475.33,108030.0,458.054,458.5555,458.0347,458.4012,108030.0
2023-03-06 09:30:00,476.52,479.29,475.52,479.01,78593.0,459.5488,462.2202,458.5844,461.9502,78593.0
2023-03-06 09:35:00,479.01,480.97,478.43,479.71,42228.0,461.9502,463.8403,461.3908,462.6252,42228.0
2023-03-06 09:40:00,479.71,481.05,479.26,479.75,33934.0,462.6252,463.9175,462.1912,462.6638,33934.0
2023-03-06 09:45:00,479.7,480.17,479.27,480.0,36301.0,462.6156,463.0688,462.2009,462.9049,36301.0
2023-03-06 09:50:00,480.0,480.61,479.74,480.53,24050.0,462.9049,463.4932,462.6542,463.416,24050.0
2023-03-06 09:55:00,480.65,481.55,480.57,481.38,26658.0,463.5317,464.3997,463.4546,464.2357,26658.0
2023-03-06 10:00:00,481.38,481.4,480.18,481.09,19611.0,464.2357,464.255,463.0785,463.9561,19611.0
2023-03-06 10:05:00,481.2,482.15,480.91,481.89,22379.0,464.0622,464.9783,463.7825,464.7276,22379.0
2023-03-06 10:10:00,481.83,482.85,481.48,482.85,30908.0,464.6697,465.6534,464.3322,465.6534,30908.0
2023-03-06 10:15:00,482.68,484.93,482.49,484.69,46870.0,465.4894,467.6593,465.3062,467.4279,46870.0
2023-03-06 10:20:00,484.74,485.46,484.24,485.08,57789.0,467.4761,468.1704,466.9939,467.804,57789.0
2023-03-06 10:25:00,484.97,485.4,484.56,484.87,26522.0,467.6979,468.1126,467.3025,467.6014,26522.0
2023-03-06 10:30:00,484.83,485.46,484.83,485.32,14237.0,467.5629,468.1704,467.5629,468.0354,14237.0
2023-03-06 10:35:00,485.41,486.6,485.3,485.85,19949.0,468.1222,469.2698,468.0161,468.5465,19949.0
2023-03-06 10:40:00,485.83,486.64,485.74,486.03,30090.0,468.5273,469.3084,468.4405,468.7201,30090.0
2023-03-06 10:45:00,486.05,486.12,485.1,485.46,17882.0,468.7394,468.8069,467.8233,468.1704,17882.0
2023-03-06 10:50:00,485.5,485.84,484.63,485.84,37816.0,468.209,468.5369,467.37,468.5369,37816.0
2023-03-06 10:55:00,485.99,486.51,485.3,485.47,16185.0,468.6816,469.183,468.0161,468.1801,16185.0
2023-03-06 11:00:00,485.54,486.71,485.41,486.71,31862.0,468.2476,469.3759,468.1222,469.3759,31862.0
2023-03-06 11:05:00,486.67,487.54,486.47,486.96,16860.0,469.3373,470.1764,469.1445,469.617,16860.0
2023-03-06 11:10:00,487.02,487.86,486.79,487.38,22375.0,469.6749,470.485,469.4531,470.0221,22375.0
2023-03-06 11:15:00,487.53,488.24,487.45,488.12,16447.0,470.1667,470.8514,470.0896,470.7357,16447.0
2023-03-06 11:20:00,488.04,488.06,487.48,487.94,20646.0,470.6586,470.6778,470.1185,470.5621,20646.0
2023-03-06 11:25:00,487.91,488.42,487.26,487.75,33525.0,470.5332,471.025,469.9063,470.3789,33525.0
2023-03-06 11:30:00,487.57,488.37,487.02,487.21,32761.0,470.2053,470.9768,469.6749,469.8581,32761.0
2023-03-06 11:35:00,487.09,488.09,487.06,488.09,11662.0,469.7424,470.7068,469.7135,470.7068,11662.0
2023-03-06 11:40:00,488.14,488.36,487.91,488.05,10752.0,470.755,470.9672,470.5332,470.6682,10752.0
2023-03-06 11:45:00,487.98,488.5,487.93,488.32,8906.0,470.6007,471.1022,470.5525,470.9286,8906.0
2023-03-06 11:50:00,488.25,488.75,488.06,488.65,19554.0,470.8611,471.3433,470.6778,471.2468,19554.0
2023-03-06 11:55:00,488.64,488.82,488.02,488.03,11879.0,471.2372,471.4108,470.6393,470.6489,11879.0
2023-03-06 12:00:00,488.1,488.56,487.88,487.96,13357.0,470.7164,471.16,470.5042,470.5814,13357.0
2023-03-06 12:05:00,487.96,488.27,487.94,488.23,7795.0,470.5814,470.8804,470.5621,470.8418,7795.0
2023-03-06 12:10:00,488.34,488.56,488.16,488.32,4857.0,470.9479,471.16,470.7743,470.9286,4857.0
2023-03-06 12:15:00,488.35,488.61,488.14,488.61,4544.0,470.9575,471.2082,470.755,471.2082,4544.0
2023-03-06 12:20:00,488.46,488.46,487.9,488.0,8947.0,471.0636,471.0636,470.5235,470.62,8947.0
2023-03-06 12:25:00,487.97,488.38,487.59,487.59,15501.0,470.591,470.9864,470.2246,470.2246,15501.0
2023-03-06 12:30:00,487.56,487.56,486.33,486.37,14278.0,470.1956,470.1956,469.0095,469.048,14278.0
2023-03-06 12:35:00,486.28,486.34,485.77,486.25,10642.0,468.9612,469.0191,468.4694,468.9323,10642.0
2023-03-06 12:40:00,486.42,486.9,486.32,486.72,14897.0,469.0962,469.5592,468.9998,469.3856,14897.0
2023-03-06 12:45:00,486.98,487.09,485.74,486.11,8073.0,469.6363,469.7424,468.4405,468.7973,8073.0
2023-03-06 12:50:00,486.05,486.26,485.86,486.08,6951.0,468.7394,468.9419,468.5562,468.7684,6951.0
2023-03-06 12:55:00,486.0,486.0,485.43,485.5,4911.0,468.6912,468.6912,468.1415,468.209,4911.0
2023-03-06 13:00:00,485.49,485.7,485.11,485.11,19525.0,468.1994,468.4019,467.8329,467.8329,19525.0
2023-03-06 13:05:00,485.11,485.35,484.82,485.09,15972.0,467.8329,468.0644,467.5532,467.8136,15972.0
2023-03-06 13:10:00,484.95,485.2,484.6,484.84,6886.0,467.6786,467.9197,467.3411,467.5725,6886.0
2023-03-06 13:15:00,484.87,485.42,484.7,485.42,21783.0,467.6014,468.1319,467.4375,468.1319,21783.0
2023-03-06 13:20:00,485.48,486.38,485.43,486.28,5415.0,468.1897,469.0577,468.1415,468.9612,5415.0
2023-03-06 13:25:00,486.14,486.53,486.0,486.21,12507.0,468.8262,469.2023,468.6912,468.8937,12507.0
2023-03-06 13:30:00,486.36,486.89,486.19,486.88,9993.0,469.0384,469.5495,468.8744,469.5399,9993.0
2023-03-06 13:35:00,487.0,487.23,486.1,486.1,17189.0,469.6556,469.8774,468.7876,468.7876,17189.0
2023-03-06 13:40:00,486.05,486.5,485.82,486.43,7551.0,468.7394,469.1734,468.5176,469.1059,7551.0
2023-03-06 13:45:00,486.42,486.44,485.86,486.26,3673.0,469.0962,469.1155,468.5562,468.9419,3673.0
2023-03-06 13:50:00,486.46,486.46,485.93,486.01,13096.0,469.1348,469.1348,468.6237,468.7008,13096.0
2023-03-06 13:55:00,485.91,486.12,485.61,486.03,6685.0,468.6044,468.8069,468.3151,468.7201,6685.0
2023-03-06 14:00:00,485.96,485.96,485.22,485.52,11641.0,468.6526,468.6526,467.939,468.2283,11641.0
2023-03-06 14:05:00,485.46,485.54,485.01,485.11,11001.0,468.1704,468.2476,467.7365,467.8329,11001.0
2023-03-06 14:10:00,485.06,485.49,484.81,485.47,6103.0,467.7847,468.1994,467.5436,468.1801,6103.0
2023-03-06 14:15:00,485.42,485.64,485.09,485.09,6860.0,468.1319,468.344,467.8136,467.8136,6860.0
2023-03-06 14:20:00,485.03,485.33,484.85,485.16,8568.0,467.7558,468.0451,467.5822,467.8811,8568.0
2023-03-06 14:25:00,485.05,485.22,484.72,485.18,31371.0,467.775,467.939,467.4568,467.9004,31371.0
2023-03-06 14:30:00,485.15,485.28,484.58,484.6,16178.0,467.8715,467.9968,467.3218,467.3411,16178.0
2023-03-06 14:35:00,484.62,484.67,484.03,484.2,15262.0,467.3604,467.4086,466.7914,466.9553,15262.0
2023-03-06 14:40:00,484.31,484.31,483.75,484.01,31894.0,467.0614,467.0614,466.5213,466.7721,31894.0
2023-03-06 14:45:00,483.93,484.06,483.1,483.23,16100.0,466.6949,466.8203,465.8945,466.0199,16100.0
2023-03-06 14:50:00,483.1,483.51,482.83,483.5,14466.0,465.8945,466.2899,465.6341,466.2802,14466.0
2023-03-06 14:55:00,483.67,483.79,482.81,483.05,13512.0,466.4442,466.5599,465.6148,465.8463,13512.0
2023-03-06 15:00:00,483.0,483.05,482.03,482.23,24829.0,465.798,465.8463,464.8626,465.0555,24829.0
2023-03-06 15:05:00,482.15,482.52,481.94,482.52,19066.0,464.9783,465.3351,464.7758,465.3351,19066.0
2023-03-06 15:10:00,482.54,482.7,481.8,481.93,20539.0,465.3544,465.5087,464.6408,464.7662,20539.0
2023-03-06 15:15:00,481.93,482.37,481.88,481.97,17643.0,464.7662,465.1905,464.7179,464.8047,17643.0
2023-03-06 15:20:00,481.97,482.5,481.61,482.06,25164.0,464.8047,465.3159,464.4576,464.8915,25164.0
2023-03-06 15:25:00,482.0,482.67,481.84,482.48,24469.0,464.8337,465.4798,464.6794,465.2966,24469.0
2023-03-06 15:30:00,482.53,482.78,482.29,482.43,15767.0,465.3448,465.5859,465.1133,465.2483,15767.0
2023-03-06 15:35:00,482.26,482.78,482.14,482.66,23655.0,465.0844,465.5859,464.9687,465.4702,23655.0
2023-03-06 15:40:00,482.58,482.65,482.2,482.3,24176.0,465.393,465.4605,465.0265,465.123,24176.0
2023-03-06 15:45:00,482.33,482.74,482.17,482.68,24746.0,465.1519,465.5473,464.9976,465.4894,24746.0
2023-03-06 15:50:00,482.75,483.42,482.6,483.2,39756.0,465.557,466.2031,465.4123,465.9909,39756.0
2023-03-06 15:55:00,483.14,483.5,482.99,483.09,71603.0,465.9331,466.2802,465.7884,465.8848,71603.0
2023-03-07 09:30:00,486.1,490.85,485.19,490.57,92692.0,468.7876,473.3685,467.9101,473.0984,92692.0
2023-03-07 09:35:00,490.77,493.33,490.65,492.76,55563.0,473.2913,475.7601,473.1756,475.2104,55563.0
2023-03-07 09:40:00,493.15,495.21,492.79,493.72,45138.0,475.5866,477.5732,475.2394,476.1363,45138.0
2023-03-07 09:45:00,493.72,493.96,492.02,492.07,32788.0,476.1363,476.3677,474.4968,474.545,32788.0
2023-03-07 09:50:00,492.09,492.28,490.5,491.53,28064.0,474.5643,474.7475,473.0309,474.0243,28064.0
2023-03-07 09:55:00,491.67,493.13,491.36,491.81,42973.0,474.1593,475.5673,473.8603,474.2943,42973.0
2023-03-07 10:00:00,491.79,491.81,487.53,487.97,42329.0,474.275,474.2943,470.1667,470.591,42329.0
2023-03-07 10:05:00,487.75,488.69,486.27,487.14,25512.0,470.3789,471.2854,468.9516,469.7906,25512.0
2023-03-07 10:10:00,487.06,487.29,485.48,485.48,54022.0,469.7135,469.9353,468.1897,468.1897,54022.0
2023-03-07 10:15:00,485.37,486.81,485.37,485.66,36081.0,468.0836,469.4724,468.0836,468.3633,36081.0
2023-03-07 10:20:00,485.66,487.14,485.56,486.25,35198.0,468.3633,469.7906,468.2669,468.9323,35198.0
2023-03-07 10:25:00,486.46,487.12,486.08,486.51,44067.0,469.1348,469.7713,468.7684,469.183,44067.0
2023-03-07 10:30:00,486.51,488.1,486.15,487.8,43778.0,469.183,470.7164,468.8359,470.4271,43778.0
2023-03-07 10:35:00,487.88,488.81,487.5,487.77,25371.0,470.5042,471.4011,470.1378,470.3982,25371.0
2023-03-07 10:40:00,487.69,488.12,487.17,487.53,25352.0,470.321,470.7357,469.8195,470.1667,25352.0
2023-03-07 10:45:00,487.47,488.09,486.96,487.78,18167.0,470.1089,470.7068,469.617,470.4078,18167.0
2023-03-07 10:50:00,487.73,487.73,486.26,486.89,23058.0,470.3596,470.3596,468.9419,469.5495,23058.0
2023-03-07 10:55:00,487.29,487.73,486.82,486.92,17515.0,469.9353,470.3596,469.482,469.5784,17515.0
2023-03-07 11:00:00,486.77,487.41,486.43,486.8,19707.0,469.4338,470.051,469.1059,469.4627,19707.0
2023-03-07 11:05:00,486.84,487.44,486.4,486.79,17139.0,469.5013,470.0799,469.077,469.4531,17139.0
2023-03-07 11:10:00,486.79,487.51,486.36,486.55,13972.0,469.4531,470.1474,469.0384,469.2216,13972.0
2023-03-07 11:15:00,486.36,487.29,486.22,486.96,14507.0,469.0384,469.9353,468.9034,469.617,14507.0
2023-03-07 11:20:00,487.17,487.45,486.9,487.23,8284.0,469.8195,470.0896,469.5592,469.8774,8284.0
2023-03-07 11:25:00,487.15,487.7,486.79,486.94,11275.0,469.8002,470.3307,469.4531,469.5977,11275.0
2023-03-07 11:30:00,486.95,487.28,486.65,486.65,7743.0,469.6074,469.9256,469.3181,469.3181,7743.0
2023-03-07 11:35:00,486.7,487.63,486.62,487.32,11392.0,469.3663,470.2632,469.2891,469.9642,11392.0
2023-03-07 11:40:00,487.32,488.32,486.81,488.09,10611.0,469.9642,470.9286,469.4724,470.7068,10611.0
2023-03-07 11:45:00,488.11,488.35,487.72,488.29,13223.0,470.7261,470.9575,470.3499,470.8996,13223.0
2023-03-07 11:50:00,488.49,488.64,487.98,488.43,16782.0,471.0925,471.2372,470.6007,471.0347,16782.0
2023-03-07 11:55:00,488.19,488.19,487.31,487.4,5320.0,470.8032,470.8032,469.9545,470.0413,5320.0
2023-03-07 12:00:00,487.31,487.71,487.0,487.0,9350.0,469.9545,470.3403,469.6556,469.6556,9350.0
2023-03-07 12:05:00,487.01,487.52,487.01,487.51,10527.0,469.6652,470.1571,469.6652,470.1474,10527.0
2023-03-07 12:10:00,487.61,488.11,487.33,487.78,6425.0,470.2439,470.7261,469.9738,470.4078,6425.0
2023-03-07 12:15:00,487.67,488.86,487.67,488.86,9696.0,470.3017,471.4493,470.3017,471.4493,9696.0
2023-03-07 12:20:00,488.92,490.33,488.75,489.23,15340.0,471.5072,472.867,471.3433,471.8062,15340.0
2023-03-07 12:25:00,489.22,490.01,488.84,489.06,8452.0,471.7965,472.5584,471.4301,471.6422,8452.0
2023-03-07 12:30:00,488.99,489.32,488.87,489.15,5999.0,471.5747,471.893,471.459,471.729,5999.0
2023-03-07 12:35:00,489.28,489.34,488.65,488.92,8916.0,471.8544,471.9123,471.2468,471.5072,8916.0
2023-03-07 12:40:00,488.97,488.97,488.51,488.95,4758.0,471.5554,471.5554,471.1118,471.5361,4758.0
2023-03-07 12:45:00,488.95,489.33,488.87,489.07,6843.0,471.5361,471.9026,471.459,471.6519,6843.0
2023-03-07 12:50:00,489.06,489.11,488.51,488.54,7086.0,471.6422,471.6904,471.1118,471.1407,7086.0
2023-03-07 12:55:00,488.66,488.78,488.3,488.39,7135.0,471.2565,471.3722,470.9093,470.9961,7135.0
2023-03-07 13:00:00,488.32,488.6,487.52,487.74,19940.0,470.9286,471.1986,470.1571,470.3692,19940.0
2023-03-07 13:05:00,487.53,487.78,487.12,487.58,7125.0,470.1667,470.4078,469.7713,470.2149,7125.0
2023-03-07 13:10:00,487.62,487.96,487.45,487.83,7893.0,470.2535,470.5814,470.0896,470.456,7893.0
2023-03-07 13:15:00,488.11,488.13,487.47,487.72,7528.0,470.7261,470.7453,470.1089,470.3499,7528.0
2023-03-07 13:20:00,487.62,488.26,487.58,488.23,16888.0,470.2535,470.8707,470.2149,470.8418,16888.0
2023-03-07 13:25:00,488.23,488.98,488.22,488.77,13877.0,470.8418,471.5651,470.8321,471.3626,13877.0
2023-03-07 13:30:00,488.63,489.14,488.26,488.39,10508.0,471.2275,471.7194,470.8707,470.9961,10508.0
2023-03-07 13:35:00,488.33,488.45,487.86,488.32,9472.0,470.9382,471.0539,470.485,470.9286,9472.0
2023-03-07 13:40:00,488.32,488.32,487.53,487.58,11781.0,470.9286,470.9286,470.1667,470.2149,11781.0
2023-03-07 13:45:00,487.59,487.92,486.68,487.08,12159.0,470.2246,470.5428,469.347,469.7327,12159.0
2023-03-07 13:50:00,487.14,487.61,486.99,487.56,9103.0,469.7906,470.2439,469.6459,470.1956,9103.0
2023-03-07 13:55:00,487.66,487.88,487.53,487.83,5493.0,470.2921,470.5042,470.1667,470.456,5493.0
2023-03-07 14:00:00,487.72,488.0,487.13,487.13,7481.0,470.3499,470.62,469.781,469.781,7481.0
2023-03-07 14:05:00,487.32,487.37,486.89,487.06,8110.0,469.9642,470.0124,469.5495,469.7135,8110.0
2023-03-07 14:10:00,487.03,487.26,486.73,487.08,7708.0,469.6845,469.9063,469.3952,469.7327,7708.0
2023-03-07 14:15:00,487.08,487.39,486.97,487.21,6473.0,469.7327,470.0317,469.6267,469.8581,6473.0
2023-03-07 14:20:00,487.2,487.31,486.39,486.39,7409.0,469.8485,469.9545,469.0673,469.0673,7409.0
2023-03-07 14:25:00,486.49,486.8,486.1,486.1,10075.0,469.1638,469.4627,468.7876,468.7876,10075.0
2023-03-07 14:30:00,486.05,486.38,485.58,485.69,5652.0,468.7394,469.0577,468.2862,468.3922,5652.0
2023-03-07 14:35:00,485.72,486.29,485.69,486.26,8346.0,468.4212,468.9709,468.3922,468.9419,8346.0
2023-03-07 14:40:00,486.26,486.36,485.95,486.09,10031.0,468.9419,469.0384,468.643,468.778,10031.0
2023-03-07 14:45:00,486.0,486.73,486.0,486.73,14114.0,468.6912,469.3952,468.6912,469.3952,14114.0
2023-03-07 14:50:00,486.7,486.93,486.29,486.45,10622.0,469.3663,469.5881,468.9709,469.1252,10622.0
2023-03-07 14:55:00,486.47,486.55,486.23,486.29,9253.0,469.1445,469.2216,468.913,468.9709,9253.0
2023-03-07 15:00:00,486.21,486.74,486.11,486.45,18345.0,468.8937,469.4048,468.7973,469.1252,18345.0
2023-03-07 15:05:00,486.52,486.67,486.33,486.41,18118.0,469.1927,469.3373,469.0095,469.0866,18118.0
2023-03-07 15:10:00,486.45,486.99,486.45,486.64,22726.0,469.1252,469.6459,469.1252,469.3084,22726.0
2023-03-07 15:15:00,486.69,487.12,486.69,486.83,22354.0,469.3566,469.7713,469.3566,469.4916,22354.0
2023-03-07 15:20:00,486.73,486.74,485.72,485.94,20593.0,469.3952,469.4048,468.4212,468.6333,20593.0
2023-03-07 15:25:00,485.88,486.09,485.24,485.35,16857.0,468.5755,468.778,467.9583,468.0644,16857.0
2023-03-07 15:30:00,485.32,486.44,485.22,486.32,25167.0,468.0354,469.1155,467.939,468.9998,25167.0
2023-03-07 15:35:00,486.27,486.83,486.1,486.6,23788.0,468.9516,469.4916,468.7876,469.2698,23788.0
2023-03-07 15:40:00,486.54,486.67,485.7,485.7,19824.0,469.212,469.3373,468.4019,468.4019,19824.0
2023-03-07 15:45:00,485.79,486.79,485.42,486.13,26976.0,468.4887,469.4531,468.1319,468.8166,26976.0
2023-03-07 15:50:00,485.9,485.9,485.11,485.27,34681.0,468.5948,468.5948,467.8329,467.9872,34681.0
2023-03-07 15:55:00,485.08,485.53,485.0,485.22,65317.0,467.804,468.2379,467.7268,467.939,65317.0
2023-03-08 09:30:00,482.57,484.96,482.33,483.09,44540.0,465.3834,467.6882,465.1519,465.8848,44540.0
2023-03-08 09:35:00,483.05,485.5,483.04,485.11,21820.0,465.8463,468.209,465.8366,467.8329,21820.0
2023-03-08 09:40:00,485.11,485.12,483.85,484.08,7482.0,467.8329,467.8425,466.6178,466.8396,7482.0
2023-03-08 09:45:00,483.87,483.99,482.75,482.75,9698.0,466.6371,466.7528,465.557,465.557,9698.0
2023-03-08 09:50:00,482.73,484.39,482.64,484.21,18419.0,465.5377,467.1385,465.4509,466.965,18419.0
2023-03-08 09:55:00,484.34,485.03,484.13,485.01,11662.0,467.0903,467.7558,466.8878,467.7365,11662.0
2023-03-08 10:00:00,485.12,485.68,483.61,485.08,36592.0,467.8425,468.3826,466.3863,467.804,36592.0
2023-03-08 10:05:00,484.87,485.42,484.68,485.36,10747.0,467.6014,468.1319,467.4182,468.074,10747.0
2023-03-08 10:10:00,485.19,485.97,484.89,485.07,14289.0,467.9101,468.6623,467.6207,467.7943,14289.0
2023-03-08 10:15:00,484.97,485.44,484.77,485.0,11483.0,467.6979,468.1511,467.505,467.7268,11483.0
2023-03-08 10:20:00,485.06,486.88,484.43,486.84,16266.0,467.7847,469.5399,467.1771,469.5013,16266.0
2023-03-08 10:25:00,486.7,486.7,484.95,485.0,7262.0,469.3663,469.3663,467.6786,467.7268,7262.0
2023-03-08 10:30:00,485.0,486.13,484.85,485.71,13869.0,467.7268,468.8166,467.5822,468.4115,13869.0
2023-03-08 10:35:00,485.87,486.17,485.67,485.83,4717.0,468.5658,468.8552,468.373,468.5273,4717.0
2023-03-08 10:40:00,486.16,486.16,485.49,485.8,3215.0,468.8455,468.8455,468.1994,468.4983,3215.0
2023-03-08 10:45:00,485.61,485.92,485.26,485.26,4371.0,468.3151,468.6141,467.9776,467.9776,4371.0
2023-03-08 10:50:00,485.0,485.91,484.84,485.87,6484.0,467.7268,468.6044,467.5725,468.5658,6484.0
2023-03-08 10:55:00,485.79,486.07,485.29,485.36,3516.0,468.4887,468.7587,468.0065,468.074,3516.0
2023-03-08 11:00:00,485.44,485.59,484.92,485.22,5586.0,468.1511,468.2958,467.6497,467.939,5586.0
2023-03-08 11:05:00,485.43,486.04,485.36,485.47,7159.0,468.1415,468.7298,468.074,468.1801,7159.0
2023-03-08 11:10:00,485.54,485.72,484.96,485.45,6499.0,468.2476,468.4212,467.6882,468.1608,6499.0
2023-03-08 11:15:00,485.48,485.66,484.92,484.97,6510.0,468.1897,468.3633,467.6497,467.6979,6510.0
2023-03-08 11:20:00,484.41,484.43,483.44,483.45,23582.0,467.1578,467.1771,466.2224,466.232,23582.0
2023-03-08 11:25:00,483.26,483.76,482.77,483.54,34303.0,466.0488,466.531,465.5762,466.3188,34303.0
2023-03-08 11:30:00,483.5,483.8,483.28,483.52,15267.0,466.2802,466.5696,466.0681,466.2995,15267.0
2023-03-08 11:35:00,483.52,484.51,483.17,484.5,12064.0,466.2995,467.2543,465.962,467.2446,12064.0
2023-03-08 11:40:00,484.54,484.99,484.54,484.85,5891.0,467.2832,467.7172,467.2832,467.5822,5891.0
2023-03-08 11:45:00,484.99,486.3,484.88,486.08,7849.0,467.7172,468.9805,467.6111,468.7684,7849.0
2023-03-08 11:50:00,486.15,486.33,485.51,486.0,6317.0,468.8359,469.0095,468.2187,468.6912,6317.0
2023-03-08 11:55:00,485.91,485.98,485.56,485.88,11636.0,468.6044,468.6719,468.2669,468.5755,11636.0
2023-03-08 12:00:00,486.0,486.19,485.59,485.61,3693.0,468.6912,468.8744,468.2958,468.3151,3693.0
2023-03-08 12:05:00,485.36,485.52,485.05,485.39,3900.0,468.074,468.2283,467.775,468.1029,3900.0
2023-03-08 12:10:00,485.47,485.59,484.81,484.81,7255.0,468.1801,468.2958,467.5436,467.5436,7255.0
2023-03-08 12:15:00,484.7,485.41,484.7,485.32,5143.0,467.4375,468.1222,467.4375,468.0354,5143.0
2023-03-08 12:20:00,485.41,485.53,485.22,485.39,3772.0,468.1222,468.2379,467.939,468.1029,3772.0
2023-03-08 12:25:00,485.4,485.41,484.8,484.98,4260.0,468.1126,468.1222,467.5339,467.7075,4260.0
2023-03-08 12:30:00,484.81,484.89,483.87,484.23,5161.0,467.5436,467.6207,466.6371,466.9842,5161.0
2023-03-08 12:35:00,484.13,484.76,484.13,484.35,2724.0,466.8878,467.4954,466.8878,467.1,2724.0
2023-03-08 12:40:00,484.41,484.56,484.29,484.33,1435.0,467.1578,467.3025,467.0421,467.0807,1435.0
2023-03-08 12:45:00,484.56,484.72,484.01,484.21,5380.0,467.3025,467.4568,466.7721,466.965,5380.0
2023-03-08 12:50:00,484.29,484.4,483.83,483.83,3322.0,467.0421,467.1482,466.5985,466.5985,3322.0
2023-03-08 12:55:00,483.84,483.84,483.36,483.66,5020.0,466.6081,466.6081,466.1452,466.4345,5020.0
2023-03-08 13:00:00,483.6,483.86,482.9,483.11,7804.0,466.3767,466.6274,465.7016,465.9041,7804.0
2023-03-08 13:05:00,483.09,483.31,482.88,482.94,4286.0,465.8848,466.097,465.6823,465.7402,4286.0
2023-03-08 13:10:00,482.91,483.09,482.62,482.71,6577.0,465.7113,465.8848,465.4316,465.5184,6577.0
2023-03-08 13:15:00,482.6,483.02,482.5,482.89,5575.0,465.4123,465.8173,465.3159,465.692,5575.0
2023-03-08 13:20:00,482.74,483.03,482.57,482.84,8320.0,465.5473,465.827,465.3834,465.6437,8320.0
2023-03-08 13:25:00,482.92,482.92,481.36,481.43,14192.0,465.7209,465.7209,464.2165,464.284,14192.0
2023-03-08 13:30:00,481.37,482.02,481.22,481.79,8775.0,464.2261,464.853,464.0814,464.6311,8775.0
2023-03-08 13:35:00,481.53,481.65,481.2,481.45,5437.0,464.3804,464.4961,464.0622,464.3033,5437.0
2023-03-08 13:40:00,481.38,481.66,481.14,481.66,6290.0,464.2357,464.5058,464.0043,464.5058,6290.0
2023-03-08 13:45:00,481.42,481.9,481.36,481.46,10928.0,464.2743,464.7372,464.2165,464.3129,10928.0
2023-03-08 13:50:00,481.49,482.28,481.42,482.18,4952.0,464.3418,465.1037,464.2743,465.0073,4952.0
2023-03-08 13:55:00,482.29,482.29,481.75,482.01,7914.0,465.1133,465.1133,464.5926,464.8433,7914.0
2023-03-08 14:00:00,482.14,482.48,482.07,482.17,3810.0,464.9687,465.2966,464.9012,464.9976,3810.0
2023-03-08 14:05:00,482.17,483.07,481.83,483.07,7636.0,464.9976,465.8656,464.6697,465.8656,7636.0
2023-03-08 14:10:00,482.98,483.47,482.87,483.36,8298.0,465.7788,466.2513,465.6727,466.1452,8298.0
2023-03-08 14:15:00,483.44,483.56,483.26,483.46,4327.0,466.2224,466.3381,466.0488,466.2417,4327.0
2023-03-08 14:20:00,483.56,484.24,483.56,483.91,7530.0,466.3381,466.9939,466.3381,466.6756,7530.0
2023-03-08 14:25:00,483.76,484.45,483.76,484.16,6819.0,466.531,467.1964,466.531,466.9167,6819.0
2023-03-08 14:30:00,484.36,484.39,484.08,484.22,5830.0,467.1096,467.1385,466.8396,466.9746,5830.0
2023-03-08 14:35:00,484.17,484.55,484.17,484.2,7443.0,466.9264,467.2928,466.9264,466.9553,7443.0
2023-03-08 14:40:00,484.19,484.3,483.89,484.06,9223.0,466.9457,467.0517,466.6564,466.8203,9223.0
2023-03-08 14:45:00,484.0,484.22,483.99,484.12,7818.0,466.7624,466.9746,466.7528,466.8782,7818.0
2023-03-08 14:50:00,484.09,484.09,483.37,483.84,10445.0,466.8492,466.8492,466.1549,466.6081,10445.0
2023-03-08 14:55:00,483.84,484.06,483.6,483.92,5947.0,466.6081,466.8203,466.3767,466.6853,5947.0
2023-03-08 15:00:00,483.96,484.25,483.88,484.13,7921.0,466.7239,467.0035,466.6467,466.8878,7921.0
2023-03-08 15:05:00,483.93,483.93,483.26,483.26,13197.0,466.6949,466.6949,466.0488,466.0488,13197.0
2023-03-08 15:10:00,483.29,483.76,483.16,483.71,11874.0,466.0777,466.531,465.9524,466.4828,11874.0
2023-03-08 15:15:00,483.76,483.93,483.52,483.53,8814.0,466.531,466.6949,466.2995,466.3092,8814.0
2023-03-08 15:20:00,483.6,483.6,483.19,483.19,7644.0,466.3767,466.3767,465.9813,465.9813,7644.0
2023-03-08 15:25:00,483.2,483.33,482.89,483.29,11251.0,465.9909,466.1163,465.692,466.0777,11251.0
2023-03-08 15:30:00,483.27,483.61,483.16,483.33,15549.0,466.0584,466.3863,465.9524,466.1163,15549.0
2023-03-08 15:35:00,483.38,484.62,483.23,484.49,14364.0,466.1645,467.3604,466.0199,467.235,14364.0
2023-03-08 15:40:00,484.45,485.18,484.33,485.16,22242.0,467.1964,467.9004,467.0807,467.8811,22242.0
2023-03-08 15:45:00,485.18,485.95,485.17,485.44,23014.0,467.9004,468.643,467.8908,468.1511,23014.0
2023-03-08 15:50:00,485.55,485.79,485.3,485.73,30489.0,468.2572,468.4887,468.0161,468.4308,30489.0
2023-03-08 15:55:00,485.75,486.29,485.31,486.14,51773.0,468.4501,468.9709,468.0258,468.8262,51773.0
2023-03-09 09:30:00,487.74,490.0,487.42,489.25,44850.0,470.3692,472.5487,470.0606,471.8255,44850.0
2023-03-09 09:35:00,488.7,489.7,488.25,488.46,8155.0,471.295,472.2594,470.8611,471.0636,8155.0
2023-03-09 09:40:00,488.67,489.05,487.72,487.87,6535.0,471.2661,471.6326,470.3499,470.4946,6535.0
2023-03-09 09:45:00,488.07,488.77,487.78,488.64,4956.0,470.6875,471.3626,470.4078,471.2372,4956.0
2023-03-09 09:50:00,488.73,489.25,487.34,487.95,4464.0,471.324,471.8255,469.9835,470.5718,4464.0
2023-03-09 09:55:00,487.42,488.76,487.36,488.42,15246.0,470.0606,471.3529,470.0028,471.025,15246.0
2023-03-09 10:00:00,488.39,488.87,488.23,488.4,7567.0,470.9961,471.459,470.8418,471.0057,7567.0
2023-03-09 10:05:00,488.6,489.2,487.91,488.07,8542.0,471.1986,471.7772,470.5332,470.6875,8542.0
2023-03-09 10:10:00,488.25,488.35,487.64,487.99,4624.0,470.8611,470.9575,470.2728,470.6103,4624.0
2023-03-09 10:15:00,488.01,488.4,487.04,487.09,5595.0,470.6296,471.0057,469.6942,469.7424,5595.0
2023-03-09 10:20:00,487.34,487.34,486.46,486.84,5633.0,469.9835,469.9835,469.1348,469.5013,5633.0
2023-03-09 10:25:00,486.65,486.72,485.39,486.14,10689.0,469.3181,469.3856,468.1029,468.8262,10689.0
2023-03-09 10:30:00,486.1,486.6,485.86,486.52,4074.0,468.7876,469.2698,468.5562,469.1927,4074.0
2023-03-09 10:35:00,486.76,487.05,486.3,487.05,3906.0,469.4241,469.7038,468.9805,469.7038,3906.0
2023-03-09 10:40:00,486.71,487.2,486.66,486.71,4232.0,469.3759,469.8485,469.3277,469.3759,4232.0
2023-03-09 10:45:00,486.7,487.31,486.66,486.94,6032.0,469.3663,469.9545,469.3277,469.5977,6032.0
2023-03-09 10:50:00,487.0,487.0,486.56,487.0,4126.0,469.6556,469.6556,469.2313,469.6556,4126.0
2023-03-09 10:55:00,486.84,486.84,486.0,486.37,4990.0,469.5013,469.5013,468.6912,469.048,4990.0
2023-03-09 11:00:00,486.33,486.5,486.13,486.47,4067.0,469.0095,469.1734,468.8166,469.1445,4067.0
2023-03-09 11:05:00,486.34,486.42,485.83,486.19,4741.0,469.0191,469.0962,468.5273,468.8744,4741.0
2023-03-09 11:10:00,486.18,486.37,485.79,485.96,5116.0,468.8648,469.048,468.4887,468.6526,5116.0
2023-03-09 11:15:00,486.02,486.1,485.71,486.02,3783.0,468.7105,468.7876,468.4115,468.7105,3783.0
2023-03-09 11:20:00,486.14,486.74,485.73,486.6,3912.0,468.8262,469.4048,468.4308,469.2698,3912.0
2023-03-09 11:25:00,486.46,486.46,485.52,485.79,5491.0,469.1348,469.1348,468.2283,468.4887,5491.0
2023-03-09 11:30:00,485.76,485.93,485.11,485.26,7973.0,468.4598,468.6237,467.8329,467.9776,7973.0
2023-03-09 11:35:00,485.26,485.6,485.0,485.14,7063.0,467.9776,468.3055,467.7268,467.8618,7063.0
2023-03-09 11:40:00,485.14,485.92,485.13,485.92,5014.0,467.8618,468.6141,467.8522,468.6141,5014.0
2023-03-09 11:45:00,485.88,486.31,485.57,485.86,5363.0,468.5755,468.9902,468.2765,468.5562,5363.0
2023-03-09 11:50:00,485.8,486.16,485.52,485.83,4524.0,468.4983,468.8455,468.2283,468.5273,4524.0
2023-03-09 11:55:00,485.72,486.08,485.56,485.91,5045.0,468.4212,468.7684,468.2669,468.6044,5045.0
2023-03-09 12:00:00,485.94,486.25,484.81,485.44,6799.0,468.6333,468.9323,467.5436,468.1511,6799.0
2023-03-09 12:05:00,485.15,486.01,485.0,485.85,5392.0,467.8715,468.7008,467.7268,468.5465,5392.0
2023-03-09 12:10:00,485.74,486.24,485.53,485.84,4079.0,468.4405,468.9227,468.2379,468.5369,4079.0
2023-03-09 12:15:00,485.91,486.46,485.8,486.3,6994.0,468.6044,469.1348,468.4983,468.9805,6994.0
2023-03-09 12:20:00,486.4,487.23,486.26,486.99,5787.0,469.077,469.8774,468.9419,469.6459,5787.0
2023-03-09 12:25:00,486.99,487.44,486.99,487.41,4515.0,469.6459,470.0799,469.6459,470.051,4515.0
2023-03-09 12:30:00,487.57,487.79,487.41,487.66,5621.0,470.2053,470.4175,470.051,470.2921,5621.0
2023-03-09 12:35:00,487.64,487.84,487.36,487.77,8530.0,470.2728,470.4657,470.0028,470.3982,8530.0
2023-03-09 12:40:00,487.84,487.97,486.4,486.4,7464.0,470.4657,470.591,469.077,469.077,7464.0
2023-03-09 12:45:00,486.4,487.22,486.26,486.75,6888.0,469.077,469.8678,468.9419,469.4145,6888.0
2023-03-09 12:50:00,486.69,487.44,486.58,487.32,5071.0,469.3566,470.0799,469.2505,469.9642,5071.0
2023-03-09 12:55:00,487.24,487.66,487.08,487.36,4953.0,469.887,470.2921,469.7327,470.0028,4953.0
2023-03-09 13:00:00,487.36,487.95,487.31,487.48,7074.0,470.0028,470.5718,469.9545,470.1185,7074.0
2023-03-09 13:05:00,487.28,487.77,487.28,487.77,3431.0,469.9256,470.3982,469.9256,470.3982,3431.0
2023-03-09 13:10:00,487.96,487.96,487.06,487.52,3670.0,470.5814,470.5814,469.7135,470.1571,3670.0
2023-03-09 13:15:00,487.74,487.77,487.05,487.15,5444.0,470.3692,470.3982,469.7038,469.8002,5444.0
2023-03-09 13:20:00,487.08,487.36,486.03,486.04,5703.0,469.7327,470.0028,468.7201,468.7298,5703.0
2023-03-09 13:25:00,485.94,486.02,485.11,485.38,8185.0,468.6333,468.7105,467.8329,468.0933,8185.0
2023-03-09 13:30:00,485.13,485.49,484.85,485.27,11241.0,467.8522,468.1994,467.5822,467.9872,11241.0
2023-03-09 13:35:00,485.14,485.53,485.11,485.11,5253.0,467.8618,468.2379,467.8329,467.8329,5253.0
2023-03-09 13:40:00,485.28,485.7,485.24,485.7,3305.0,467.9968,468.4019,467.9583,468.4019,3305.0
2023-03-09 13:45:00,485.59,485.92,484.43,484.43,4994.0,468.2958,468.6141,467.1771,467.1771,4994.0
2023-03-09 13:50:00,484.42,485.08,484.21,484.49,12772.0,467.1675,467.804,466.965,467.235,12772.0
2023-03-09 13:55:00,484.7,485.17,484.53,484.79,7998.0,467.4375,467.8908,467.2736,467.5243,7998.0
2023-03-09 14:00:00,484.7,484.7,483.28,483.44,16574.0,467.4375,467.4375,466.0681,466.2224,16574.0
2023-03-09 14:05:00,483.37,483.63,483.18,483.51,5745.0,466.1549,466.4056,465.9716,466.2899,5745.0
2023-03-09 14:10:00,483.41,483.68,483.15,483.34,6708.0,466.1934,466.4538,465.9427,466.1259,6708.0
2023-03-09 14:15:00,483.45,484.03,483.15,483.15,7413.0,466.232,466.7914,465.9427,465.9427,7413.0
2023-03-09 14:20:00,483.37,483.82,482.86,483.82,10363.0,466.1549,466.5888,465.663,466.5888,10363.0
2023-03-09 14:25:00,483.65,483.75,483.0,483.06,3698.0,466.4249,466.5213,465.798,465.8559,3698.0
2023-03-09 14:30:00,483.03,483.03,481.8,482.17,9866.0,465.827,465.827,464.6408,464.9976,9866.0
2023-03-09 14:35:00,482.25,482.67,482.14,482.35,5918.0,465.0748,465.4798,464.9687,465.1712,5918.0
2023-03-09 14:40:00,482.41,483.0,482.4,482.54,4880.0,465.2291,465.798,465.2194,465.3544,4880.0
2023-03-09 14:45:00,482.6,483.1,481.8,481.85,4462.0,465.4123,465.8945,464.6408,464.689,4462.0
2023-03-09 14:50:00,481.87,482.48,481.6,482.11,7922.0,464.7083,465.2966,464.4479,464.9397,7922.0
2023-03-09 14:55:00,482.01,482.2,481.56,481.78,4618.0,464.8433,465.0265,464.4093,464.6215,4618.0
2023-03-09 15:00:00,481.62,481.78,481.0,481.0,4655.0,464.4672,464.6215,463.8693,463.8693,4655.0
2023-03-09 15:05:00,481.2,481.23,480.6,480.91,14321.0,464.0622,464.0911,463.4835,463.7825,14321.0
2023-03-09 15:10:00,480.77,481.16,480.59,480.9,9599.0,463.6475,464.0236,463.4739,463.7728,9599.0
2023-03-09 15:15:00,480.73,480.73,479.32,479.33,23237.0,463.6089,463.6089,462.2491,462.2588,23237.0
2023-03-09 15:20:00,479.33,479.92,478.62,479.35,14596.0,462.2588,462.8277,461.574,462.278,14596.0
2023-03-09 15:25:00,479.43,480.29,479.35,479.5,17386.0,462.3552,463.1846,462.278,462.4227,17386.0
2023-03-09 15:30:00,479.54,480.75,479.05,480.66,20903.0,462.4613,463.6282,461.9887,463.5414,20903.0
2023-03-09 15:35:00,480.67,480.99,479.61,480.99,22630.0,463.551,463.8596,462.5288,463.8596,22630.0
2023-03-09 15:40:00,480.92,481.06,480.45,480.63,17510.0,463.7921,463.9271,463.3389,463.5125,17510.0
2023-03-09 15:45:00,480.63,480.63,479.7,480.5,14081.0,463.5125,463.5125,462.6156,463.3871,14081.0
2023-03-09 15:50:00,480.39,481.32,480.0,480.13,39242.0,463.281,464.1779,462.9049,463.0303,39242.0
2023-03-09 15:55:00,480.22,480.53,479.24,479.39,88709.0,463.1171,463.416,462.172,462.3166,88709.0
2023-03-10 09:30:00,478.98,480.04,477.6,479.0,28487.0,461.9212,462.9435,460.5904,461.9405,28487.0
2023-03-10 09:35:00,479.45,480.46,478.81,479.08,9995.0,462.3745,463.3485,461.7573,462.0177,9995.0
2023-03-10 09:40:00,479.17,479.61,477.6,477.6,7193.0,462.1045,462.5288,460.5904,460.5904,7193.0
2023-03-10 09:45:00,477.32,478.79,477.25,478.14,13380.0,460.3203,461.738,460.2528,461.1111,13380.0
2023-03-10 09:50:00,477.9,478.32,477.52,477.92,10600.0,460.8797,461.2847,460.5132,460.899,10600.0
2023-03-10 09:55:00,478.0,478.44,477.25,477.42,7544.0,460.9761,461.4005,460.2528,460.4168,7544.0
2023-03-10 10:00:00,477.6,477.63,476.45,476.65,6943.0,460.5904,460.6193,459.4813,459.6742,6943.0
2023-03-10 10:05:00,476.62,476.84,475.54,475.68,7493.0,459.6453,459.8574,458.6037,458.7387,7493.0
2023-03-10 10:10:00,475.68,475.95,475.0,475.72,13403.0,458.7387,458.9991,458.083,458.7773,13403.0
2023-03-10 10:15:00,475.71,475.71,474.72,475.0,8844.0,458.7677,458.7677,457.8129,458.083,8844.0
2023-03-10 10:20:00,474.84,475.54,474.57,475.11,9199.0,457.9287,458.6037,457.6683,458.189,9199.0
2023-03-10 10:25:00,475.46,475.7,474.68,475.13,5404.0,458.5266,458.758,457.7744,458.2083,5404.0
2023-03-10 10:30:00,475.38,476.5,474.97,476.07,18050.0,458.4494,459.5295,458.054,459.1149,18050.0
2023-03-10 10:35:00,476.32,476.77,475.91,476.14,5049.0,459.356,459.7899,458.9606,459.1824,5049.0
2023-03-10 10:40:00,476.15,476.79,475.0,475.01,8472.0,459.192,459.8092,458.083,458.0926,8472.0
2023-03-10 10:45:00,475.06,475.58,474.78,474.82,10533.0,458.1408,458.6423,457.8708,457.9094,10533.0
2023-03-10 10:50:00,474.87,475.08,474.04,474.79,9831.0,457.9576,458.1601,457.1572,457.8804,9831.0
2023-03-10 10:55:00,475.03,476.85,474.92,476.61,15679.0,458.1119,459.8671,458.0058,459.6356,15679.0
2023-03-10 11:00:00,476.58,476.58,475.49,475.5,5771.0,459.6067,459.6067,458.5555,458.5652,5771.0
2023-03-10 11:05:00,475.62,475.91,475.3,475.46,9570.0,458.6809,458.9606,458.3723,458.5266,9570.0
2023-03-10 11:10:00,475.44,476.1,475.05,475.09,5006.0,458.5073,459.1438,458.1312,458.1698,5006.0
2023-03-10 11:15:00,475.0,475.53,474.6,475.48,7703.0,458.083,458.5941,457.6972,458.5459,7703.0
2023-03-10 11:20:00,475.48,476.72,475.48,476.15,17321.0,458.5459,459.7417,458.5459,459.192,17321.0
2023-03-10 11:25:00,476.17,477.61,476.17,477.58,8110.0,459.2113,460.6,459.2113,460.5711,8110.0
2023-03-10 11:30:00,477.62,478.25,477.58,478.13,9195.0,460.6097,461.2172,460.5711,461.1015,9195.0
2023-03-10 11:35:00,478.19,478.27,477.0,477.0,8930.0,461.1594,461.2365,460.0117,460.0117,8930.0
2023-03-10 11:40:00,477.02,477.62,476.6,476.61,5688.0,460.031,460.6097,459.626,459.6356,5688.0
2023-03-10 11:45:00,476.73,476.75,474.6,475.4,11545.0,459.7514,459.7706,457.6972,458.4687,11545.0
2023-03-10 11:50:00,475.45,475.51,474.76,475.08,8540.0,458.5169,458.5748,457.8515,458.1601,8540.0
2023-03-10 11:55:00,474.84,475.25,474.67,474.77,7677.0,457.9287,458.3241,457.7647,457.8612,7677.0
2023-03-10 12:00:00,474.8,475.34,474.8,475.14,4550.0,457.8901,458.4109,457.8901,458.218,4550.0
2023-03-10 12:05:00,475.12,475.5,473.75,473.87,9868.0,458.1987,458.5652,456.8775,456.9932,9868.0
2023-03-10 12:10:00,474.0,474.14,473.3,473.39,14448.0,457.1186,457.2536,456.4435,456.5303,14448.0
2023-03-10 12:15:00,473.4,474.02,473.4,473.68,13167.0,456.54,457.1379,456.54,456.81,13167.0
2023-03-10 12:20:00,473.71,474.44,473.6,473.91,4606.0,456.8389,457.5429,456.7328,457.0318,4606.0
2023-03-10 12:25:00,473.92,474.03,473.53,474.03,6283.0,457.0414,457.1475,456.6653,457.1475,6283.0
2023-03-10 12:30:00,474.12,475.17,473.74,474.88,6986.0,457.2343,458.2469,456.8678,457.9672,6986.0
2023-03-10 12:35:00,475.13,475.36,474.69,475.09,3620.0,458.2083,458.4301,457.784,458.1698,3620.0
2023-03-10 12:40:00,475.18,475.18,474.39,475.03,2749.0,458.2566,458.2566,457.4947,458.1119,2749.0
2023-03-10 12:45:00,475.14,475.14,474.16,474.16,5085.0,458.218,458.218,457.2729,457.2729,5085.0
2023-03-10 12:50:00,474.39,474.39,473.56,473.85,7615.0,457.4947,457.4947,456.6943,456.9739,7615.0
2023-03-10 12:55:00,473.61,473.72,473.16,473.31,7119.0,456.7425,456.8486,456.3085,456.4532,7119.0
2023-03-10 13:00:00,473.17,473.49,472.78,472.93,10990.0,456.3181,456.6267,455.942,456.0867,10990.0
2023-03-10 13:05:00,472.82,473.53,472.77,473.28,6535.0,455.9806,456.6653,455.9324,456.4242,6535.0
2023-03-10 13:10:00,473.38,473.42,472.95,473.11,2603.0,456.5207,456.5592,456.106,456.2603,2603.0
2023-03-10 13:15:00,472.97,472.99,472.11,472.14,7761.0,456.1253,456.1446,455.2959,455.3248,7761.0
2023-03-10 13:20:00,472.13,472.4,471.39,471.69,16636.0,455.3152,455.5756,454.6015,454.8909,16636.0
2023-03-10 13:25:00,471.84,471.92,470.65,470.9,10314.0,455.0355,455.1127,453.8879,454.129,10314.0
2023-03-10 13:30:00,471.05,471.2,469.88,470.0,17839.0,454.2736,454.4183,453.1453,453.261,17839.0
2023-03-10 13:35:00,470.02,470.79,469.95,470.39,9516.0,453.2803,454.0229,453.2128,453.6372,9516.0
2023-03-10 13:40:00,470.57,470.57,470.05,470.24,5649.0,453.8107,453.8107,453.3093,453.4925,5649.0
2023-03-10 13:45:00,470.24,470.24,469.21,469.27,10354.0,453.4925,453.4925,452.4992,452.557,10354.0
2023-03-10 13:50:00,469.17,469.36,468.75,469.02,11538.0,452.4606,452.6438,452.0556,452.3159,11538.0
2023-03-10 13:55:00,469.06,469.33,468.95,469.24,8145.0,452.3545,452.6149,452.2484,452.5281,8145.0
2023-03-10 14:00:00,469.32,470.54,469.21,470.52,13599.0,452.6053,453.7818,452.4992,453.7625,13599.0
2023-03-10 14:05:00,470.45,470.77,469.62,470.77,18040.0,453.695,454.0036,452.8946,454.0036,18040.0
2023-03-10 14:10:00,470.79,471.49,470.27,470.37,9897.0,454.0229,454.698,453.5214,453.6179,9897.0
2023-03-10 14:15:00,470.52,470.54,469.27,469.69,7151.0,453.7625,453.7818,452.557,452.9621,7151.0
2023-03-10 14:20:00,469.78,470.0,469.26,469.44,7945.0,453.0489,453.261,452.5474,452.721,7945.0
2023-03-10 14:25:00,469.49,469.56,468.83,469.34,10890.0,452.7692,452.8367,452.1327,452.6245,10890.0
2023-03-10 14:30:00,469.36,470.29,469.35,469.79,8600.0,452.6438,453.5407,452.6342,453.0585,8600.0
2023-03-10 14:35:00,469.65,470.89,469.48,470.7,9413.0,452.9235,454.1193,452.7596,453.9361,9413.0
2023-03-10 14:40:00,470.78,471.51,470.25,470.33,10222.0,454.0133,454.7173,453.5021,453.5793,10222.0
2023-03-10 14:45:00,470.33,471.84,470.32,471.77,16306.0,453.5793,455.0355,453.5696,454.968,16306.0
2023-03-10 14:50:00,471.72,472.0,471.32,471.98,10564.0,454.9198,455.1898,454.534,455.1705,10564.0
2023-03-10 14:55:00,471.79,472.44,471.2,471.58,14130.0,454.9873,455.6141,454.4183,454.7848,14130.0
2023-03-10 15:00:00,471.58,471.84,470.75,471.38,10822.0,454.7848,455.0355,453.9843,454.5919,10822.0
2023-03-10 15:05:00,471.18,471.39,470.39,471.38,14321.0,454.399,454.6015,453.6372,454.5919,14321.0
2023-03-10 15:10:00,471.15,472.24,470.98,471.93,24622.0,454.3701,455.4213,454.2061,455.1223,24622.0
2023-03-10 15:15:00,471.77,471.77,470.4,470.5,17474.0,454.968,454.968,453.6468,453.7432,17474.0
2023-03-10 15:20:00,470.3,470.56,469.89,470.56,19253.0,453.5504,453.8011,453.155,453.8011,19253.0
2023-03-10 15:25:00,470.77,471.22,470.4,471.16,11057.0,454.0036,454.4376,453.6468,454.3797,11057.0
2023-03-10 15:30:00,470.88,471.16,470.36,470.36,12235.0,454.1097,454.3797,453.6082,453.6082,12235.0
2023-03-10 15:35:00,470.27,470.63,469.98,470.12,13755.0,453.5214,453.8686,453.2418,453.3768,13755.0
2023-03-10 15:40:00,470.07,470.07,468.99,469.15,22094.0,453.3285,453.3285,452.287,452.4413,22094.0
2023-03-10 15:45:00,469.09,469.3,468.38,468.65,42076.0,452.3835,452.586,451.6987,451.9591,42076.0
2023-03-10 15:50:00,468.58,470.43,468.4,470.09,45296.0,451.8916,453.6757,451.718,453.3478,45296.0
2023-03-10 15:55:00,470.22,471.31,470.04,471.19,96823.0,453.4732,454.5244,453.2996,454.4087,96823.0
2023-03-13 09:30:00,467.46,471.75,466.8,469.95,62480.0,450.8115,454.9487,450.175,453.2128,62480.0
2023-03-13 09:35:00,470.64,472.63,470.02,472.22,23060.0,453.8782,455.7974,453.2803,455.402,23060.0
2023-03-13 09:40:00,472.09,472.5,470.35,470.69,11085.0,455.2766,455.672,453.5986,453.9265,11085.0
2023-03-13 09:45:00,470.81,474.88,470.81,474.05,17898.0,454.0422,457.9672,454.0422,457.1668,17898.0
2023-03-13 09:50:00,474.03,475.55,473.83,474.39,17338.0,457.1475,458.6134,456.9546,457.4947,17338.0
2023-03-13 09:55:00,474.1,475.03,473.78,473.78,9781.0,457.215,458.1119,456.9064,456.9064,9781.0
2023-03-13 10:00:00,473.57,474.7,473.34,474.44,14148.0,456.7039,457.7937,456.4821,457.5429,14148.0
2023-03-13 10:05:00,474.36,476.0,472.68,474.4,17359.0,457.4658,459.0474,455.8456,457.5043,17359.0
2023-03-13 10:10:00,474.43,474.64,472.93,473.96,13465.0,457.5333,457.7358,456.0867,457.08,13465.0
2023-03-13 10:15:00,473.52,473.87,472.1,473.27,8353.0,456.6557,456.9932,455.2863,456.4146,8353.0
2023-03-13 10:20:00,472.87,474.3,472.74,473.58,5652.0,456.0288,457.4079,455.9035,456.7135,5652.0
2023-03-13 10:25:00,473.64,474.25,473.13,473.33,5555.0,456.7714,457.3597,456.2796,456.4724,5555.0
2023-03-13 10:30:00,473.47,474.68,473.11,474.13,12548.0,456.6075,457.7744,456.2603,457.244,12548.0
2023-03-13 10:35:00,474.33,474.37,472.86,473.21,5574.0,457.4368,457.4754,456.0192,456.3567,5574.0
2023-03-13 10:40:00,473.32,474.06,472.36,473.58,5715.0,456.4628,457.1764,455.537,456.7135,5715.0
2023-03-13 10:45:00,473.45,474.68,473.34,473.91,5494.0,456.5882,457.7744,456.4821,457.0318,5494.0
2023-03-13 10:50:00,474.19,474.24,472.01,472.87,8942.0,457.3018,457.35,455.1995,456.0288,8942.0
2023-03-13 10:55:00,473.16,475.14,473.16,474.77,10068.0,456.3085,458.218,456.3085,457.8612,10068.0
2023-03-13 11:00:00,474.62,476.21,474.03,475.05,9528.0,457.7165,459.2499,457.1475,458.1312,9528.0
2023-03-13 11:05:00,474.83,475.08,473.8,473.8,9883.0,457.919,458.1601,456.9257,456.9257,9883.0
2023-03-13 11:10:00,473.6,475.2,473.52,474.32,9892.0,456.7328,458.2758,456.6557,457.4272,9892.0
2023-03-13 11:15:00,474.69,474.89,473.9,474.13,7343.0,457.784,457.9769,457.0221,457.244,7343.0
2023-03-13 11:20:00,474.52,475.2,473.5,474.36,10876.0,457.6201,458.2758,456.6364,457.4658,10876.0
2023-03-13 11:25:00,474.38,475.74,474.11,475.45,6400.0,457.485,458.7966,457.2247,458.5169,6400.0
2023-03-13 11:30:00,475.53,475.63,474.55,474.68,8495.0,458.5941,458.6905,457.649,457.7744,8495.0
2023-03-13 11:35:00,474.47,474.47,473.11,473.7,6558.0,457.5718,457.5718,456.2603,456.8293,6558.0
2023-03-13 11:40:00,473.47,475.0,473.47,474.89,2098.0,456.6075,458.083,456.6075,457.9769,2098.0
2023-03-13 11:45:00,474.42,475.99,474.18,475.71,13402.0,457.5236,459.0377,457.2922,458.7677,13402.0
2023-03-13 11:50:00,475.54,475.54,474.5,474.51,9586.0,458.6037,458.6037,457.6008,457.6104,9586.0
2023-03-13 11:55:00,474.32,476.0,474.32,475.59,11965.0,457.4272,459.0474,457.4272,458.652,11965.0
2023-03-13 12:00:00,475.67,476.69,474.55,475.04,12928.0,458.7291,459.7128,457.649,458.1215,12928.0
2023-03-13 12:05:00,475.28,476.31,475.19,476.08,8608.0,458.353,459.3463,458.2662,459.1245,8608.0
2023-03-13 12:10:00,475.82,475.96,474.61,475.05,7954.0,458.8738,459.0088,457.7069,458.1312,7954.0
2023-03-13 12:15:00,475.01,475.75,474.63,474.64,7153.0,458.0926,458.8063,457.7261,457.7358,7153.0
2023-03-13 12:20:00,474.65,475.54,474.64,474.76,4627.0,457.7454,458.6037,457.7358,457.8515,4627.0
2023-03-13 12:25:00,474.28,474.85,474.25,474.48,9725.0,457.3886,457.9383,457.3597,457.5815,9725.0
2023-03-13 12:30:00,474.76,475.13,473.36,473.36,14184.0,457.8515,458.2083,456.5014,456.5014,14184.0
2023-03-13 12:35:00,473.42,474.72,473.41,474.45,6445.0,456.5592,457.8129,456.5496,457.5526,6445.0
2023-03-13 12:40:00,474.27,475.81,474.27,475.14,9120.0,457.379,458.8641,457.379,458.218,9120.0
2023-03-13 12:45:00,474.72,475.7,473.38,473.74,4923.0,457.8129,458.758,456.5207,456.8678,4923.0
2023-03-13 12:50:00,473.94,474.58,473.59,474.39,6040.0,457.0607,457.6779,456.7232,457.4947,6040.0
2023-03-13 12:55:00,474.16,474.77,473.76,474.21,3812.0,457.2729,457.8612,456.8871,457.3211,3812.0
2023-03-13 13:00:00,474.1,474.12,472.65,472.9,6855.0,457.215,457.2343,455.8167,456.0578,6855.0
2023-03-13 13:05:00,472.81,473.08,472.14,473.04,5064.0,455.971,456.2313,455.3248,456.1928,5064.0
2023-03-13 13:10:00,472.96,473.57,472.9,473.54,3506.0,456.1156,456.7039,456.0578,456.675,3506.0
2023-03-13 13:15:00,473.47,473.97,472.89,473.0,13938.0,456.6075,457.0897,456.0481,456.1542,13938.0
2023-03-13 13:20:00,473.3,473.46,472.4,472.92,3959.0,456.4435,456.5978,455.5756,456.077,3959.0
2023-03-13 13:25:00,472.92,473.63,472.87,473.5,5688.0,456.077,456.7618,456.0288,456.6364,5688.0
2023-03-13 13:30:00,473.54,473.81,473.1,473.12,4866.0,456.675,456.9353,456.2506,456.2699,4866.0
2023-03-13 13:35:00,473.02,475.54,473.02,474.64,42347.0,456.1735,458.6037,456.1735,457.7358,42347.0
2023-03-13 13:40:00,474.87,475.23,474.61,475.19,4787.0,457.9576,458.3048,457.7069,458.2662,4787.0
2023-03-13 13:45:00,475.37,475.59,474.92,474.96,4143.0,458.4398,458.652,458.0058,458.0444,4143.0
2023-03-13 13:50:00,475.08,475.83,475.08,475.46,3777.0,458.1601,458.8834,458.1601,458.5266,3777.0
2023-03-13 13:55:00,475.45,475.9,475.33,475.62,2268.0,458.5169,458.9509,458.4012,458.6809,2268.0
2023-03-13 14:00:00,475.55,476.69,475.36,476.02,7897.0,458.6134,459.7128,458.4301,459.0666,7897.0
2023-03-13 14:05:00,475.93,476.02,474.97,474.97,6331.0,458.9798,459.0666,458.054,458.054,6331.0
2023-03-13 14:10:00,474.92,475.25,474.3,474.61,7908.0,458.0058,458.3241,457.4079,457.7069,7908.0
2023-03-13 14:15:00,474.71,475.72,474.7,475.25,6348.0,457.8033,458.7773,457.7937,458.3241,6348.0
2023-03-13 14:20:00,474.91,475.48,474.9,475.32,3682.0,457.9962,458.5459,457.9865,458.3916,3682.0
2023-03-13 14:25:00,475.49,475.57,474.54,474.86,6691.0,458.5555,458.6327,457.6394,457.948,6691.0
2023-03-13 14:30:00,474.99,476.16,474.91,475.96,7285.0,458.0733,459.2017,457.9962,459.0088,7285.0
2023-03-13 14:35:00,475.85,475.85,474.67,474.7,3534.0,458.9027,458.9027,457.7647,457.7937,3534.0
2023-03-13 14:40:00,474.71,475.61,474.7,475.03,5909.0,457.8033,458.6712,457.7937,458.1119,5909.0
2023-03-13 14:45:00,475.4,475.4,474.7,475.33,3973.0,458.4687,458.4687,457.7937,458.4012,3973.0
2023-03-13 14:50:00,475.42,475.56,475.07,475.5,2920.0,458.488,458.623,458.1505,458.5652,2920.0
2023-03-13 14:55:00,475.56,475.56,474.75,474.91,5256.0,458.623,458.623,457.8419,457.9962,5256.0
2023-03-13 15:00:00,474.97,475.22,474.08,474.11,8032.0,458.054,458.2951,457.1957,457.2247,8032.0
2023-03-13 15:05:00,473.98,475.08,473.61,474.45,9581.0,457.0993,458.1601,456.7425,457.5526,9581.0
2023-03-13 15:10:00,474.52,475.53,474.31,475.09,7519.0,457.6201,458.5941,457.4175,458.1698,7519.0
2023-03-13 15:15:00,475.22,475.29,474.27,474.55,3722.0,458.2951,458.3626,457.379,457.649,3722.0
2023-03-13 15:20:00,474.68,474.68,473.0,473.13,5991.0,457.7744,457.7744,456.1542,456.2796,5991.0
2023-03-13 15:25:00,472.99,472.99,472.0,472.5,18642.0,456.1446,456.1446,455.1898,455.672,18642.0
2023-03-13 15:30:00,472.62,473.43,472.61,473.11,12084.0,455.7877,456.5689,455.7781,456.2603,12084.0
2023-03-13 15:35:00,473.22,473.89,472.97,473.89,9722.0,456.3664,457.0125,456.1253,457.0125,9722.0
2023-03-13 15:40:00,473.73,474.35,473.26,473.42,8782.0,456.8582,457.4561,456.4049,456.5592,8782.0
2023-03-13 15:45:00,473.59,473.83,473.03,473.03,21006.0,456.7232,456.9546,456.1831,456.1831,21006.0
2023-03-13 15:50:00,473.12,473.12,472.07,472.18,27376.0,456.2699,456.2699,455.2573,455.3634,27376.0
2023-03-13 15:55:00,472.34,472.34,471.48,471.85,54279.0,455.5177,455.5177,454.6883,455.0452,54279.0
2023-03-14 09:30:00,475.43,476.04,473.0,473.9,50059.0,458.4977,459.0859,456.1542,457.0221,50059.0
2023-03-14 09:35:00,473.91,477.77,473.9,477.77,25858.0,457.0318,460.7543,457.0221,460.7543,25858.0
2023-03-14 09:40:00,477.83,479.45,477.53,478.84,25612.0,460.8122,462.3745,460.5229,461.7862,25612.0
2023-03-14 09:45:00,478.81,479.43,478.0,479.1,30629.0,461.7573,462.3552,460.9761,462.0369,30629.0
2023-03-14 09:50:00,479.05,480.28,478.13,479.7,34341.0,461.9887,463.1749,461.1015,462.6156,34341.0
2023-03-14 09:55:00,479.69,480.62,479.35,480.0,23823.0,462.6059,463.5028,462.278,462.9049,23823.0
2023-03-14 10:00:00,479.79,480.5,479.35,479.84,18617.0,462.7024,463.3871,462.278,462.7506,18617.0
2023-03-14 10:05:00,479.62,481.06,479.18,481.06,21029.0,462.5384,463.9271,462.1141,463.9271,21029.0
2023-03-14 10:10:00,480.94,482.1,480.37,481.62,24871.0,463.8114,464.9301,463.2617,464.4672,24871.0
2023-03-14 10:15:00,481.49,482.29,481.41,481.66,19076.0,464.3418,465.1133,464.2647,464.5058,19076.0
2023-03-14 10:20:00,481.43,481.81,480.53,481.69,22854.0,464.284,464.6504,463.416,464.5347,22854.0
2023-03-14 10:25:00,481.45,482.55,480.52,482.51,24442.0,464.3033,465.3641,463.4064,465.3255,24442.0
2023-03-14 10:30:00,482.75,483.05,482.13,482.33,31792.0,465.557,465.8463,464.959,465.1519,31792.0
2023-03-14 10:35:00,482.5,483.28,482.39,482.5,17832.0,465.3159,466.0681,465.2098,465.3159,17832.0
2023-03-14 10:40:00,482.44,482.96,481.98,482.78,13582.0,465.258,465.7595,464.8144,465.5859,13582.0
2023-03-14 10:45:00,482.54,483.36,482.52,483.22,14536.0,465.3544,466.1452,465.3351,466.0102,14536.0
2023-03-14 10:50:00,483.23,484.4,483.22,484.38,30236.0,466.0199,467.1482,466.0102,467.1289,30236.0
2023-03-14 10:55:00,484.32,484.84,484.01,484.29,24929.0,467.071,467.5725,466.7721,467.0421,24929.0
2023-03-14 11:00:00,484.38,484.56,483.85,484.14,21274.0,467.1289,467.3025,466.6178,466.8974,21274.0
2023-03-14 11:05:00,484.14,485.16,483.98,484.8,29003.0,466.8974,467.8811,466.7431,467.5339,29003.0
2023-03-14 11:10:00,484.95,485.12,483.91,484.11,12905.0,467.6786,467.8425,466.6756,466.8685,12905.0
2023-03-14 11:15:00,484.07,484.93,483.92,484.48,21852.0,466.8299,467.6593,466.6853,467.2253,21852.0
2023-03-14 11:20:00,484.42,484.45,483.77,484.18,9741.0,467.1675,467.1964,466.5406,466.936,9741.0
2023-03-14 11:25:00,484.26,484.65,483.55,483.89,15336.0,467.0132,467.3893,466.3285,466.6564,15336.0
2023-03-14 11:30:00,483.8,484.29,483.46,483.47,11940.0,466.5696,467.0421,466.2417,466.2513,11940.0
2023-03-14 11:35:00,483.41,483.44,482.71,483.15,10211.0,466.1934,466.2224,465.5184,465.9427,10211.0
2023-03-14 11:40:00,483.3,484.18,482.86,483.98,14645.0,466.0874,466.936,465.663,466.7431,14645.0
2023-03-14 11:45:00,483.83,483.9,482.9,483.11,8409.0,466.5985,466.666,465.7016,465.9041,8409.0
2023-03-14 11:50:00,483.28,483.51,482.99,483.13,5545.0,466.0681,466.2899,465.7884,465.9234,5545.0
2023-03-14 11:55:00,483.04,483.51,482.91,483.45,7902.0,465.8366,466.2899,465.7113,466.232,7902.0
2023-03-14 12:00:00,483.3,483.51,482.55,482.55,8031.0,466.0874,466.2899,465.3641,465.3641,8031.0
2023-03-14 12:05:00,482.5,482.63,481.84,482.63,11371.0,465.3159,465.4412,464.6794,465.4412,11371.0
2023-03-14 12:10:00,482.76,483.18,482.59,482.89,5257.0,465.5666,465.9716,465.4027,465.692,5257.0
2023-03-14 12:15:00,482.62,482.77,481.91,481.95,2547.0,465.4316,465.5762,464.7469,464.7854,2547.0
2023-03-14 12:20:00,481.88,481.88,481.44,481.44,6100.0,464.7179,464.7179,464.2936,464.2936,6100.0
2023-03-14 12:25:00,481.47,481.57,481.09,481.5,7624.0,464.3225,464.419,463.9561,464.3515,7624.0
2023-03-14 12:30:00,481.63,481.9,481.41,481.43,4453.0,464.4768,464.7372,464.2647,464.284,4453.0
2023-03-14 12:35:00,481.25,481.49,481.07,481.32,3277.0,464.1104,464.3418,463.9368,464.1779,3277.0
2023-03-14 12:40:00,481.18,481.32,480.72,480.97,34781.0,464.0429,464.1779,463.5993,463.8403,34781.0
2023-03-14 12:45:00,481.13,481.44,480.67,481.43,6773.0,463.9946,464.2936,463.551,464.284,6773.0
2023-03-14 12:50:00,481.44,481.55,480.72,480.93,5154.0,464.2936,464.3997,463.5993,463.8018,5154.0
2023-03-14 12:55:00,480.71,481.04,480.58,480.88,8429.0,463.5896,463.9079,463.4642,463.7536,8429.0
2023-03-14 13:00:00,480.83,481.17,480.66,480.73,10650.0,463.7053,464.0332,463.5414,463.6089,10650.0
2023-03-14 13:05:00,480.61,480.61,479.99,480.17,4556.0,463.4932,463.4932,462.8952,463.0688,4556.0
2023-03-14 13:10:00,479.96,480.15,479.31,479.66,6664.0,462.8663,463.0496,462.2395,462.577,6664.0
2023-03-14 13:15:00,479.0,479.34,478.25,479.2,9546.0,461.9405,462.2684,461.2172,462.1334,9546.0
2023-03-14 13:20:00,479.13,479.68,479.02,479.68,7212.0,462.0659,462.5963,461.9598,462.5963,7212.0
2023-03-14 13:25:00,479.65,480.47,479.52,479.86,4631.0,462.5674,463.3582,462.442,462.7699,4631.0
2023-03-14 13:30:00,479.64,480.17,479.42,479.96,4670.0,462.5577,463.0688,462.3456,462.8663,4670.0
2023-03-14 13:35:00,480.05,480.52,480.02,480.4,6523.0,462.9531,463.4064,462.9242,463.2906,6523.0
2023-03-14 13:40:00,480.4,480.75,479.48,479.66,3674.0,463.2906,463.6282,462.4034,462.577,3674.0
2023-03-14 13:45:00,479.45,479.94,479.08,479.27,3362.0,462.3745,462.847,462.0177,462.2009,3362.0
2023-03-14 13:50:00,479.5,479.58,479.13,479.47,3343.0,462.4227,462.4999,462.0659,462.3938,3343.0
2023-03-14 13:55:00,479.33,479.36,478.45,479.08,3929.0,462.2588,462.2877,461.4101,462.0177,3929.0
2023-03-14 14:00:00,479.23,479.36,478.68,478.76,5621.0,462.1623,462.2877,461.6319,461.7091,5621.0
2023-03-14 14:05:00,478.74,478.87,477.75,478.27,7535.0,461.6898,461.8151,460.735,461.2365,7535.0
2023-03-14 14:10:00,478.46,478.98,478.34,478.34,6367.0,461.4197,461.9212,461.304,461.304,6367.0
2023-03-14 14:15:00,478.37,478.37,477.55,477.9,8907.0,461.3329,461.3329,460.5421,460.8797,8907.0
2023-03-14 14:20:00,477.76,478.64,477.75,478.46,8811.0,460.7447,461.5933,460.735,461.4197,8811.0
2023-03-14 14:25:00,478.52,479.88,478.52,479.62,5713.0,461.4776,462.7892,461.4776,462.5384,5713.0
2023-03-14 14:30:00,479.66,480.06,479.45,480.02,7243.0,462.577,462.9628,462.3745,462.9242,7243.0
2023-03-14 14:35:00,479.91,480.08,479.67,479.67,7682.0,462.8181,462.982,462.5866,462.5866,7682.0
2023-03-14 14:40:00,479.64,479.83,479.15,479.56,4942.0,462.5577,462.7409,462.0852,462.4806,4942.0
2023-03-14 14:45:00,479.44,480.44,479.43,479.88,6098.0,462.3648,463.3292,462.3552,462.7892,6098.0
2023-03-14 14:50:00,479.74,480.77,479.6,480.2,13180.0,462.6542,463.6475,462.5191,463.0978,13180.0
2023-03-14 14:55:00,480.09,480.15,479.43,479.58,10255.0,462.9917,463.0496,462.3552,462.4999,10255.0
2023-03-14 15:00:00,479.66,480.38,479.59,479.83,13602.0,462.577,463.2714,462.5095,462.7409,13602.0
2023-03-14 15:05:00,479.79,479.92,478.19,478.53,4776.0,462.7024,462.8277,461.1594,461.4872,4776.0
2023-03-14 15:10:00,478.35,478.46,477.81,478.01,8367.0,461.3137,461.4197,460.7929,460.9858,8367.0
2023-03-14 15:15:00,477.99,478.87,477.92,478.87,9349.0,460.9665,461.8151,460.899,461.8151,9349.0
2023-03-14 15:20:00,478.89,478.9,478.09,478.2,7517.0,461.8344,461.8441,461.0629,461.169,7517.0
2023-03-14 15:25:00,478.31,478.7,478.06,478.67,5836.0,461.2751,461.6512,461.034,461.6223,5836.0
2023-03-14 15:30:00,478.61,479.47,478.37,479.39,7673.0,461.5644,462.3938,461.3329,462.3166,7673.0
2023-03-14 15:35:00,479.59,480.25,479.37,479.37,18407.0,462.5095,463.146,462.2973,462.2973,18407.0
2023-03-14 15:40:00,479.4,480.11,479.2,479.92,10050.0,462.3263,463.011,462.1334,462.8277,10050.0
2023-03-14 15:45:00,479.89,480.28,479.41,480.03,16617.0,462.7988,463.1749,462.3359,462.9338,16617.0
2023-03-14 15:50:00,480.11,480.8,479.42,480.18,36487.0,463.011,463.6764,462.3456,463.0785,36487.0
2023-03-14 15:55:00,480.41,482.48,480.19,481.94,71572.0,463.3003,465.2966,463.0881,464.7758,71572.0
2023-03-15 09:30:00,481.51,482.74,478.75,482.72,55448.0,464.3611,465.5473,461.6994,465.528,55448.0
2023-03-15 09:35:00,482.28,483.04,480.85,481.54,14824.0,465.1037,465.8366,463.7246,464.39,14824.0
2023-03-15 09:40:00,481.73,481.88,480.83,481.74,21583.0,464.5733,464.7179,463.7053,464.5829,21583.0
2023-03-15 09:45:00,481.74,482.0,480.9,481.83,27140.0,464.5829,464.8337,463.7728,464.6697,27140.0
2023-03-15 09:50:00,481.42,481.45,480.21,480.35,25164.0,464.2743,464.3033,463.1074,463.2424,25164.0
2023-03-15 09:55:00,480.52,480.52,479.5,479.8,9828.0,463.4064,463.4064,462.4227,462.712,9828.0
2023-03-15 10:00:00,479.48,481.37,479.1,481.23,14794.0,462.4034,464.2261,462.0369,464.0911,14794.0
2023-03-15 10:05:00,481.37,481.95,480.7,480.78,15202.0,464.2261,464.7854,463.58,463.6571,15202.0
2023-03-15 10:10:00,480.81,481.16,480.43,480.43,12950.0,463.686,464.0236,463.3196,463.3196,12950.0
2023-03-15 10:15:00,480.53,480.69,479.54,480.25,10505.0,463.416,463.5703,462.4613,463.146,10505.0
2023-03-15 10:20:00,480.68,481.34,480.38,480.38,12255.0,463.5607,464.1972,463.2714,463.2714,12255.0
2023-03-15 10:25:00,480.1,481.05,480.1,480.21,9111.0,463.0013,463.9175,463.0013,463.1074,9111.0
2023-03-15 10:30:00,480.28,480.7,479.02,479.42,12719.0,463.1749,463.58,461.9598,462.3456,12719.0
2023-03-15 10:35:00,479.41,480.39,479.23,480.18,15223.0,462.3359,463.281,462.1623,463.0785,15223.0
2023-03-15 10:40:00,480.2,480.22,478.54,478.87,15180.0,463.0978,463.1171,461.4969,461.8151,15180.0
2023-03-15 10:45:00,479.0,479.72,478.85,479.47,13128.0,461.9405,462.6349,461.7959,462.3938,13128.0
2023-03-15 10:50:00,479.46,480.0,478.75,479.67,11167.0,462.3841,462.9049,461.6994,462.5866,11167.0
2023-03-15 10:55:00,479.78,480.59,479.07,480.39,20574.0,462.6927,463.4739,462.008,463.281,20574.0
2023-03-15 11:00:00,480.24,480.29,479.37,479.73,7835.0,463.1363,463.1846,462.2973,462.6445,7835.0
2023-03-15 11:05:00,479.72,480.8,479.72,479.92,11981.0,462.6349,463.6764,462.6349,462.8277,11981.0
2023-03-15 11:10:00,479.92,480.56,479.92,480.41,7644.0,462.8277,463.4449,462.8277,463.3003,7644.0
2023-03-15 11:15:00,480.23,480.55,479.65,480.54,8860.0,463.1267,463.4353,462.5674,463.4257,8860.0
2023-03-15 11:20:00,480.54,480.57,479.67,480.13,7537.0,463.4257,463.4546,462.5866,463.0303,7537.0
2023-03-15 11:25:00,480.26,481.03,480.26,480.75,7518.0,463.1556,463.8982,463.1556,463.6282,7518.0
2023-03-15 11:30:00,480.72,481.02,480.37,480.44,13988.0,463.5993,463.8886,463.2617,463.3292,13988.0
2023-03-15 11:35:00,480.46,480.47,479.72,479.79,4726.0,463.3485,463.3582,462.6349,462.7024,4726.0
2023-03-15 11:40:00,479.99,481.14,479.75,480.83,13591.0,462.8952,464.0043,462.6638,463.7053,13591.0
2023-03-15 11:45:00,480.92,481.63,480.27,480.89,20566.0,463.7921,464.4768,463.1653,463.7632,20566.0
2023-03-15 11:50:00,480.7,480.95,480.18,480.32,10704.0,463.58,463.8211,463.0785,463.2135,10704.0
2023-03-15 11:55:00,480.52,481.05,480.31,480.63,6386.0,463.4064,463.9175,463.2039,463.5125,6386.0
2023-03-15 12:00:00,480.67,481.12,480.2,480.39,5108.0,463.551,463.985,463.0978,463.281,5108.0
2023-03-15 12:05:00,480.19,480.32,479.48,479.9,8684.0,463.0881,463.2135,462.4034,462.8085,8684.0
2023-03-15 12:10:00,479.72,479.84,479.5,479.84,4987.0,462.6349,462.7506,462.4227,462.7506,4987.0
2023-03-15 12:15:00,479.75,480.54,479.75,480.31,5948.0,462.6638,463.4257,462.6638,463.2039,5948.0
2023-03-15 12:20:00,480.23,480.76,479.99,480.45,8562.0,463.1267,463.6378,462.8952,463.3389,8562.0
2023-03-15 12:25:00,480.06,480.73,479.65,480.73,10725.0,462.9628,463.6089,462.5674,463.6089,10725.0
2023-03-15 12:30:00,480.82,481.8,480.68,481.44,6084.0,463.6957,464.6408,463.5607,464.2936,6084.0
2023-03-15 12:35:00,481.39,481.55,480.59,480.63,11349.0,464.2454,464.3997,463.4739,463.5125,11349.0
2023-03-15 12:40:00,480.57,480.7,479.95,480.69,10199.0,463.4546,463.58,462.8567,463.5703,10199.0
2023-03-15 12:45:00,480.71,481.52,480.68,481.45,4422.0,463.5896,464.3708,463.5607,464.3033,4422.0
2023-03-15 12:50:00,481.49,481.49,480.5,480.76,5501.0,464.3418,464.3418,463.3871,463.6378,5501.0
2023-03-15 12:55:00,480.75,480.8,479.99,480.06,6118.0,463.6282,463.6764,462.8952,462.9628,6118.0
2023-03-15 13:00:00,479.96,480.12,479.49,479.83,13342.0,462.8663,463.0206,462.4131,462.7409,13342.0
2023-03-15 13:05:00,479.9,480.79,479.9,480.47,7242.0,462.8085,463.6668,462.8085,463.3582,7242.0
2023-03-15 13:10:00,480.52,481.5,480.52,481.15,6754.0,463.4064,464.3515,463.4064,464.0139,6754.0
2023-03-15 13:15:00,481.15,481.69,480.96,481.5,7678.0,464.0139,464.5347,463.8307,464.3515,7678.0
2023-03-15 13:20:00,481.48,481.64,481.17,481.37,9123.0,464.3322,464.4865,464.0332,464.2261,9123.0
2023-03-15 13:25:00,481.4,482.3,481.39,482.02,7853.0,464.255,465.123,464.2454,464.853,7853.0
2023-03-15 13:30:00,481.91,482.29,481.61,482.29,9122.0,464.7469,465.1133,464.4576,465.1133,9122.0
2023-03-15 13:35:00,482.2,482.5,481.73,481.95,5389.0,465.0265,465.3159,464.5733,464.7854,5389.0
2023-03-15 13:40:00,481.98,482.38,481.51,481.78,7051.0,464.8144,465.2001,464.3611,464.6215,7051.0
2023-03-15 13:45:00,481.62,482.14,481.34,482.0,6187.0,464.4672,464.9687,464.1972,464.8337,6187.0
2023-03-15 13:50:00,481.87,482.83,481.87,482.83,3900.0,464.7083,465.6341,464.7083,465.6341,3900.0
2023-03-15 13:55:00,482.61,483.37,482.61,483.12,5000.0,465.4219,466.1549,465.4219,465.9138,5000.0
2023-03-15 14:00:00,482.99,483.22,482.5,483.18,7117.0,465.7884,466.0102,465.3159,465.9716,7117.0
2023-03-15 14:05:00,483.2,483.48,482.72,483.19,4550.0,465.9909,466.261,465.528,465.9813,4550.0
2023-03-15 14:10:00,483.23,483.42,482.83,483.33,4475.0,466.0199,466.2031,465.6341,466.1163,4475.0
2023-03-15 14:15:00,483.16,484.08,482.66,483.91,6191.0,465.9524,466.8396,465.4702,466.6756,6191.0
2023-03-15 14:20:00,483.65,485.64,483.64,485.26,18006.0,466.4249,468.344,466.4153,467.9776,18006.0
2023-03-15 14:25:00,485.35,487.02,485.18,485.91,16966.0,468.0644,469.6749,467.9004,468.6044,16966.0
2023-03-15 14:30:00,485.91,486.47,485.42,485.94,8723.0,468.6044,469.1445,468.1319,468.6333,8723.0
2023-03-15 14:35:00,485.91,486.25,485.14,485.92,8770.0,468.6044,468.9323,467.8618,468.6141,8770.0
2023-03-15 14:40:00,485.63,486.26,485.58,485.62,5016.0,468.3344,468.9419,468.2862,468.3247,5016.0
2023-03-15 14:45:00,485.42,485.54,484.62,484.63,12682.0,468.1319,468.2476,467.3604,467.37,12682.0
2023-03-15 14:50:00,484.77,485.6,484.16,485.6,7582.0,467.505,468.3055,466.9167,468.3055,7582.0
2023-03-15 14:55:00,485.76,486.01,485.34,486.01,5641.0,468.4598,468.7008,468.0547,468.7008,5641.0
2023-03-15 15:00:00,485.99,486.61,485.36,485.66,8695.0,468.6816,469.2795,468.074,468.3633,8695.0
2023-03-15 15:05:00,485.67,485.97,484.62,484.71,13145.0,468.373,468.6623,467.3604,467.4471,13145.0
2023-03-15 15:10:00,484.38,485.42,484.1,484.89,10105.0,467.1289,468.1319,466.8589,467.6207,10105.0
2023-03-15 15:15:00,485.24,485.5,484.96,485.02,7273.0,467.9583,468.209,467.6882,467.7461,7273.0
2023-03-15 15:20:00,485.0,485.99,484.71,485.83,11794.0,467.7268,468.6816,467.4471,468.5273,11794.0
2023-03-15 15:25:00,485.84,486.24,485.48,485.94,12996.0,468.5369,468.9227,468.1897,468.6333,12996.0
2023-03-15 15:30:00,485.69,486.07,484.91,485.15,11792.0,468.3922,468.7587,467.64,467.8715,11792.0
2023-03-15 15:35:00,485.16,485.26,483.94,484.25,15839.0,467.8811,467.9776,466.7046,467.0035,15839.0
2023-03-15 15:40:00,484.17,484.43,483.14,483.74,16658.0,466.9264,467.1771,465.9331,466.5117,16658.0
2023-03-15 15:45:00,483.59,484.13,483.3,483.67,21419.0,466.367,466.8878,466.0874,466.4442,21419.0
2023-03-15 15:50:00,483.25,483.65,482.5,482.86,67212.0,466.0391,466.4249,465.3159,465.663,67212.0
2023-03-15 15:55:00,482.95,485.91,482.68,485.91,75984.0,465.7498,468.6044,465.4894,468.6044,75984.0
2023-03-16 09:30:00,484.57,485.62,482.76,484.65,28381.0,467.3121,468.3247,465.5666,467.3893,28381.0
2023-03-16 09:35:00,484.49,485.11,483.33,484.46,7483.0,467.235,467.8329,466.1163,467.2061,7483.0
2023-03-16 09:40:00,484.66,486.0,484.47,485.33,9600.0,467.3989,468.6912,467.2157,468.0451,9600.0
2023-03-16 09:45:00,485.2,485.71,484.69,485.39,8399.0,467.9197,468.4115,467.4279,468.1029,8399.0
2023-03-16 09:50:00,485.11,486.23,485.01,485.87,8561.0,467.8329,468.913,467.7365,468.5658,8561.0
2023-03-16 09:55:00,486.1,486.38,485.59,486.33,5817.0,468.7876,469.0577,468.2958,469.0095,5817.0
2023-03-16 10:00:00,486.43,487.1,486.08,486.15,12657.0,469.1059,469.752,468.7684,468.8359,12657.0
2023-03-16 10:05:00,486.05,486.17,484.75,484.75,8597.0,468.7394,468.8552,467.4857,467.4857,8597.0
2023-03-16 10:10:00,484.81,484.91,483.99,484.03,5108.0,467.5436,467.64,466.7528,466.7914,5108.0
2023-03-16 10:15:00,483.62,484.59,483.45,483.45,6708.0,466.396,467.3314,466.232,466.232,6708.0
2023-03-16 10:20:00,483.45,484.5,483.45,484.4,7680.0,466.232,467.2446,466.232,467.1482,7680.0
2023-03-16 10:25:00,484.3,484.57,483.81,484.46,6971.0,467.0517,467.3121,466.5792,467.2061,6971.0
2023-03-16 10:30:00,484.5,484.52,484.02,484.26,4850.0,467.2446,467.2639,466.7817,467.0132,4850.0
2023-03-16 10:35:00,484.23,484.33,483.51,484.0,5672.0,466.9842,467.0807,466.2899,466.7624,5672.0
2023-03-16 10:40:00,484.03,485.22,484.03,484.52,7579.0,466.7914,467.939,466.7914,467.2639,7579.0
2023-03-16 10:45:00,484.65,485.89,484.42,485.54,5819.0,467.3893,468.5851,467.1675,468.2476,5819.0
2023-03-16 10:50:00,485.43,486.49,485.4,486.29,11654.0,468.1415,469.1638,468.1126,468.9709,11654.0
2023-03-16 10:55:00,486.5,486.88,485.74,485.74,5335.0,469.1734,469.5399,468.4405,468.4405,5335.0
2023-03-16 11:00:00,485.94,486.38,485.01,485.52,5168.0,468.6333,469.0577,467.7365,468.2283,5168.0
2023-03-16 11:05:00,485.67,487.6,485.67,487.12,10240.0,468.373,470.2342,468.373,469.7713,10240.0
2023-03-16 11:10:00,487.37,487.61,486.71,487.17,5903.0,470.0124,470.2439,469.3759,469.8195,5903.0
2023-03-16 11:15:00,487.17,487.75,486.86,487.09,11515.0,469.8195,470.3789,469.5206,469.7424,11515.0
2023-03-16 11:20:00,487.13,487.57,486.44,486.94,25436.0,469.781,470.2053,469.1155,469.5977,25436.0
2023-03-16 11:25:00,486.73,487.8,486.67,486.9,11615.0,469.3952,470.4271,469.3373,469.5592,11615.0
2023-03-16 11:30:00,487.74,487.81,486.64,486.65,6025.0,470.3692,470.4367,469.3084,469.3181,6025.0
2023-03-16 11:35:00,486.78,487.37,486.58,487.16,6092.0,469.4434,470.0124,469.2505,469.8099,6092.0
2023-03-16 11:40:00,487.28,487.72,486.7,486.87,6980.0,469.9256,470.3499,469.3663,469.5302,6980.0
2023-03-16 11:45:00,486.68,486.7,485.82,486.03,6451.0,469.347,469.3663,468.5176,468.7201,6451.0
2023-03-16 11:50:00,485.92,486.02,485.45,485.83,4661.0,468.6141,468.7105,468.1608,468.5273,4661.0
2023-03-16 11:55:00,485.7,487.07,485.61,486.42,7012.0,468.4019,469.7231,468.3151,469.0962,7012.0
2023-03-16 12:00:00,486.12,486.38,484.45,484.91,6786.0,468.8069,469.0577,467.1964,467.64,6786.0
2023-03-16 12:05:00,484.9,484.9,484.1,484.1,10908.0,467.6304,467.6304,466.8589,466.8589,10908.0
2023-03-16 12:10:00,484.27,484.59,483.97,484.57,11946.0,467.0228,467.3314,466.7335,467.3121,11946.0
2023-03-16 12:15:00,484.55,485.09,484.53,484.85,7596.0,467.2928,467.8136,467.2736,467.5822,7596.0
2023-03-16 12:20:00,484.86,484.96,484.56,484.56,3999.0,467.5918,467.6882,467.3025,467.3025,3999.0
2023-03-16 12:25:00,484.63,484.75,484.09,484.67,10065.0,467.37,467.4857,466.8492,467.4086,10065.0
2023-03-16 12:30:00,484.81,484.85,484.24,484.39,4175.0,467.5436,467.5822,466.9939,467.1385,4175.0
2023-03-16 12:35:00,484.62,485.34,484.23,485.34,7016.0,467.3604,468.0547,466.9842,468.0547,7016.0
2023-03-16 12:40:00,485.34,485.87,485.15,485.29,7517.0,468.0547,468.5658,467.8715,468.0065,7517.0
2023-03-16 12:45:00,485.29,486.14,485.29,486.14,8529.0,468.0065,468.8262,468.0065,468.8262,8529.0
2023-03-16 12:50:00,486.3,487.42,486.15,486.16,13158.0,468.9805,470.0606,468.8359,468.8455,13158.0
2023-03-16 12:55:00,486.64,486.96,486.49,486.54,3631.0,469.3084,469.617,469.1638,469.212,3631.0
2023-03-16 13:00:00,486.41,486.78,486.21,486.78,6388.0,469.0866,469.4434,468.8937,469.4434,6388.0
2023-03-16 13:05:00,486.77,486.83,485.77,485.78,6150.0,469.4338,469.4916,468.4694,468.479,6150.0
2023-03-16 13:10:00,485.73,485.78,485.38,485.38,6023.0,468.4308,468.479,468.0933,468.0933,6023.0
2023-03-16 13:15:00,485.31,485.41,484.72,485.08,14485.0,468.0258,468.1222,467.4568,467.804,14485.0
2023-03-16 13:20:00,485.32,485.69,485.24,485.64,7103.0,468.0354,468.3922,467.9583,468.344,7103.0
2023-03-16 13:25:00,485.68,485.72,485.22,485.43,11532.0,468.3826,468.4212,467.939,468.1415,11532.0
2023-03-16 13:30:00,485.34,485.65,485.22,485.54,14848.0,468.0547,468.3537,467.939,468.2476,14848.0
2023-03-16 13:35:00,485.4,485.55,485.02,485.28,6838.0,468.1126,468.2572,467.7461,467.9968,6838.0
2023-03-16 13:40:00,485.28,485.82,485.22,485.6,8056.0,467.9968,468.5176,467.939,468.3055,8056.0
2023-03-16 13:45:00,485.63,485.82,485.28,485.34,10746.0,468.3344,468.5176,467.9968,468.0547,10746.0
2023-03-16 13:50:00,485.31,485.98,484.96,485.71,19944.0,468.0258,468.6719,467.6882,468.4115,19944.0
2023-03-16 13:55:00,485.82,486.25,485.76,486.12,7613.0,468.5176,468.9323,468.4598,468.8069,7613.0
2023-03-16 14:00:00,485.95,486.16,485.54,486.02,4836.0,468.643,468.8455,468.2476,468.7105,4836.0
2023-03-16 14:05:00,485.91,486.2,485.35,486.17,10266.0,468.6044,468.8841,468.0644,468.8552,10266.0
2023-03-16 14:10:00,486.1,486.56,486.1,486.18,6029.0,468.7876,469.2313,468.7876,468.8648,6029.0
2023-03-16 14:15:00,486.15,486.3,485.21,485.38,7213.0,468.8359,468.9805,467.9293,468.0933,7213.0
2023-03-16 14:20:00,485.6,485.89,485.45,485.63,5222.0,468.3055,468.5851,468.1608,468.3344,5222.0
2023-03-16 14:25:00,485.61,485.9,485.43,485.84,6531.0,468.3151,468.5948,468.1415,468.5369,6531.0
2023-03-16 14:30:00,485.73,485.74,484.8,485.16,11270.0,468.4308,468.4405,467.5339,467.8811,11270.0
2023-03-16 14:35:00,485.16,486.05,485.08,485.55,12220.0,467.8811,468.7394,467.804,468.2572,12220.0
2023-03-16 14:40:00,485.8,486.16,485.51,486.16,7313.0,468.4983,468.8455,468.2187,468.8455,7313.0
2023-03-16 14:45:00,486.07,486.07,485.56,485.56,3975.0,468.7587,468.7587,468.2669,468.2669,3975.0
2023-03-16 14:50:00,485.63,486.07,485.58,485.74,6547.0,468.3344,468.7587,468.2862,468.4405,6547.0
2023-03-16 14:55:00,485.72,486.42,485.72,486.2,14673.0,468.4212,469.0962,468.4212,468.8841,14673.0
2023-03-16 15:00:00,486.24,486.37,485.98,486.23,7121.0,468.9227,469.048,468.6719,468.913,7121.0
2023-03-16 15:05:00,486.33,487.16,486.33,486.84,6418.0,469.0095,469.8099,469.0095,469.5013,6418.0
2023-03-16 15:10:00,486.72,487.09,486.32,486.44,9756.0,469.3856,469.7424,468.9998,469.1155,9756.0
2023-03-16 15:15:00,486.32,487.36,486.22,487.23,20777.0,468.9998,470.0028,468.9034,469.8774,20777.0
2023-03-16 15:20:00,487.24,487.57,486.84,487.51,17577.0,469.887,470.2053,469.5013,470.1474,17577.0
2023-03-16 15:25:00,487.51,487.74,487.13,487.6,21262.0,470.1474,470.3692,469.781,470.2342,21262.0
2023-03-16 15:30:00,487.67,487.77,487.12,487.44,22089.0,470.3017,470.3982,469.7713,470.0799,22089.0
2023-03-16 15:35:00,487.43,487.43,486.65,486.71,7875.0,470.0703,470.0703,469.3181,469.3759,7875.0
2023-03-16 15:40:00,486.79,487.91,486.77,487.91,24843.0,469.4531,470.5332,469.4338,470.5332,24843.0
2023-03-16 15:45:00,487.87,488.05,487.25,487.62,34774.0,470.4946,470.6682,469.8967,470.2535,34774.0
2023-03-16 15:50:00,487.67,488.14,486.38,486.39,32742.0,470.3017,470.755,469.0577,469.0673,32742.0
2023-03-16 15:55:00,486.51,487.38,485.93,487.12,68889.0,469.183,470.0221,468.6237,469.7713,68889.0
2023-03-17 09:30:00,488.78,489.9,488.18,488.46,457097.0,471.3722,472.4523,470.7936,471.0636,457097.0
2023-03-17 09:35:00,488.46,489.13,487.84,488.59,12627.0,471.0636,471.7097,470.4657,471.189,12627.0
2023-03-17 09:40:00,488.68,489.42,487.36,487.52,17386.0,471.2758,471.9894,470.0028,470.1571,17386.0
2023-03-17 09:45:00,487.52,488.02,486.59,486.8,6229.0,470.1571,470.6393,469.2602,469.4627,6229.0
2023-03-17 09:50:00,486.84,487.29,486.13,486.59,9428.0,469.5013,469.9353,468.8166,469.2602,9428.0
2023-03-17 09:55:00,486.37,486.54,485.56,485.72,9265.0,469.048,469.212,468.2669,468.4212,9265.0
2023-03-17 10:00:00,485.84,487.71,485.84,487.15,10743.0,468.5369,470.3403,468.5369,469.8002,10743.0
2023-03-17 10:05:00,487.13,487.22,486.62,486.68,4542.0,469.781,469.8678,469.2891,469.347,4542.0
2023-03-17 10:10:00,486.58,486.58,485.11,485.39,11460.0,469.2505,469.2505,467.8329,468.1029,11460.0
2023-03-17 10:15:00,485.48,485.89,485.19,485.54,8266.0,468.1897,468.5851,467.9101,468.2476,8266.0
2023-03-17 10:20:00,485.29,485.85,484.71,484.9,8259.0,468.0065,468.5465,467.4471,467.6304,8259.0
2023-03-17 10:25:00,484.7,484.98,483.75,484.38,11366.0,467.4375,467.7075,466.5213,467.1289,11366.0
2023-03-17 10:30:00,484.68,484.9,483.43,483.43,9717.0,467.4182,467.6304,466.2127,466.2127,9717.0
2023-03-17 10:35:00,483.34,484.74,483.25,484.36,7292.0,466.1259,467.4761,466.0391,467.1096,7292.0
2023-03-17 10:40:00,484.33,484.42,483.35,483.88,7905.0,467.0807,467.1675,466.1356,466.6467,7905.0
2023-03-17 10:45:00,483.75,484.28,483.55,484.28,6104.0,466.5213,467.0325,466.3285,467.0325,6104.0
2023-03-17 10:50:00,484.32,484.59,483.72,484.11,5333.0,467.071,467.3314,466.4924,466.8685,5333.0
2023-03-17 10:55:00,484.22,484.65,483.95,484.05,4906.0,466.9746,467.3893,466.7142,466.8107,4906.0
2023-03-17 11:00:00,483.83,483.84,483.17,483.75,5608.0,466.5985,466.6081,465.962,466.5213,5608.0
2023-03-17 11:05:00,483.57,484.11,483.28,483.57,7429.0,466.3477,466.8685,466.0681,466.3477,7429.0
2023-03-17 11:10:00,483.44,483.97,483.27,483.87,3995.0,466.2224,466.7335,466.0584,466.6371,3995.0
2023-03-17 11:15:00,483.85,485.04,483.84,484.95,14708.0,466.6178,467.7654,466.6081,467.6786,14708.0
2023-03-17 11:20:00,484.98,485.08,483.95,484.18,9760.0,467.7075,467.804,466.7142,466.936,9760.0
2023-03-17 11:25:00,484.18,484.52,483.88,484.5,6250.0,466.936,467.2639,466.6467,467.2446,6250.0
2023-03-17 11:30:00,484.48,485.52,484.41,485.45,7443.0,467.2253,468.2283,467.1578,468.1608,7443.0
2023-03-17 11:35:00,485.4,485.56,484.49,484.49,9255.0,468.1126,468.2669,467.235,467.235,9255.0
2023-03-17 11:40:00,484.68,485.07,484.49,484.81,2606.0,467.4182,467.7943,467.235,467.5436,2606.0
2023-03-17 11:45:00,484.92,485.73,484.92,485.72,11133.0,467.6497,468.4308,467.6497,468.4212,11133.0
2023-03-17 11:50:00,485.71,485.8,484.28,484.33,11435.0,468.4115,468.4983,467.0325,467.0807,11435.0
2023-03-17 11:55:00,484.33,484.69,483.78,484.61,18271.0,467.0807,467.4279,466.5503,467.3507,18271.0
2023-03-17 12:00:00,484.58,485.25,484.57,485.06,7683.0,467.3218,467.9679,467.3121,467.7847,7683.0
2023-03-17 12:05:00,484.99,485.51,484.3,485.39,9439.0,467.7172,468.2187,467.0517,468.1029,9439.0
2023-03-17 12:10:00,485.38,485.75,485.1,485.21,7196.0,468.0933,468.4501,467.8233,467.9293,7196.0
2023-03-17 12:15:00,484.99,485.11,484.58,484.99,13253.0,467.7172,467.8329,467.3218,467.7172,13253.0
2023-03-17 12:20:00,484.96,485.66,484.87,485.23,8572.0,467.6882,468.3633,467.6014,467.9486,8572.0
2023-03-17 12:25:00,485.28,485.46,484.74,485.28,5172.0,467.9968,468.1704,467.4761,467.9968,5172.0
2023-03-17 12:30:00,485.2,486.14,485.1,485.64,16698.0,467.9197,468.8262,467.8233,468.344,16698.0
2023-03-17 12:35:00,485.39,485.5,484.88,485.01,5254.0,468.1029,468.209,467.6111,467.7365,5254.0
2023-03-17 12:40:00,485.16,485.7,485.06,485.7,7043.0,467.8811,468.4019,467.7847,468.4019,7043.0
2023-03-17 12:45:00,485.65,485.89,485.26,485.68,4897.0,468.3537,468.5851,467.9776,468.3826,4897.0
2023-03-17 12:50:00,485.71,485.96,485.15,485.15,6219.0,468.4115,468.6526,467.8715,467.8715,6219.0
2023-03-17 12:55:00,485.01,485.5,485.01,485.26,1950.0,467.7365,468.209,467.7365,467.9776,1950.0
2023-03-17 13:00:00,485.3,485.49,484.9,485.05,4969.0,468.0161,468.1994,467.6304,467.775,4969.0
2023-03-17 13:05:00,485.13,485.72,485.13,485.68,6509.0,467.8522,468.4212,467.8522,468.3826,6509.0
2023-03-17 13:10:00,485.49,485.83,485.12,485.83,6223.0,468.1994,468.5273,467.8425,468.5273,6223.0
2023-03-17 13:15:00,485.99,486.15,485.32,485.67,6608.0,468.6816,468.8359,468.0354,468.373,6608.0
2023-03-17 13:20:00,485.88,486.62,485.64,485.64,5075.0,468.5755,469.2891,468.344,468.344,5075.0
2023-03-17 13:25:00,485.33,485.44,485.07,485.3,3104.0,468.0451,468.1511,467.7943,468.0161,3104.0
2023-03-17 13:30:00,485.29,485.92,484.6,484.6,11108.0,468.0065,468.6141,467.3411,467.3411,11108.0
2023-03-17 13:35:00,484.55,485.04,484.5,484.88,8100.0,467.2928,467.7654,467.2446,467.6111,8100.0
2023-03-17 13:40:00,484.9,485.01,484.34,485.01,8505.0,467.6304,467.7365,467.0903,467.7365,8505.0
2023-03-17 13:45:00,484.86,485.01,484.52,484.64,5901.0,467.5918,467.7365,467.2639,467.3796,5901.0
2023-03-17 13:50:00,484.82,484.82,484.06,484.27,6326.0,467.5532,467.5532,466.8203,467.0228,6326.0
2023-03-17 13:55:00,484.26,484.41,483.76,484.32,8932.0,467.0132,467.1578,466.531,467.071,8932.0
2023-03-17 14:00:00,484.66,484.97,484.39,484.39,5891.0,467.3989,467.6979,467.1385,467.1385,5891.0
2023-03-17 14:05:00,484.34,484.46,483.43,483.74,6765.0,467.0903,467.2061,466.2127,466.5117,6765.0
2023-03-17 14:10:00,483.5,483.76,483.0,483.31,6469.0,466.2802,466.531,465.798,466.097,6469.0
2023-03-17 14:15:00,483.22,483.34,482.76,482.92,8034.0,466.0102,466.1259,465.5666,465.7209,8034.0
2023-03-17 14:20:00,482.94,483.3,482.73,482.97,13235.0,465.7402,466.0874,465.5377,465.7691,13235.0
2023-03-17 14:25:00,482.97,483.08,482.32,482.4,5458.0,465.7691,465.8752,465.1423,465.2194,5458.0
2023-03-17 14:30:00,482.32,482.59,481.77,482.42,9596.0,465.1423,465.4027,464.6119,465.2387,9596.0
2023-03-17 14:35:00,482.49,482.78,482.1,482.43,4779.0,465.3062,465.5859,464.9301,465.2483,4779.0
2023-03-17 14:40:00,482.4,482.68,482.05,482.51,7260.0,465.2194,465.4894,464.8819,465.3255,7260.0
2023-03-17 14:45:00,482.36,482.55,482.17,482.45,3876.0,465.1808,465.3641,464.9976,465.2676,3876.0
2023-03-17 14:50:00,482.39,483.07,481.51,483.07,12217.0,465.2098,465.8656,464.3611,465.8656,12217.0
2023-03-17 14:55:00,482.91,483.23,482.57,482.67,9288.0,465.7113,466.0199,465.3834,465.4798,9288.0
2023-03-17 15:00:00,482.75,482.93,482.3,482.45,7643.0,465.557,465.7305,465.123,465.2676,7643.0
2023-03-17 15:05:00,482.52,482.83,482.34,482.54,16694.0,465.3351,465.6341,465.1616,465.3544,16694.0
2023-03-17 15:10:00,482.48,483.13,482.47,482.93,27500.0,465.2966,465.9234,465.2869,465.7305,27500.0
2023-03-17 15:15:00,482.72,483.94,482.6,483.4,18640.0,465.528,466.7046,465.4123,466.1838,18640.0
2023-03-17 15:20:00,483.45,484.12,483.32,483.96,8217.0,466.232,466.8782,466.1067,466.7239,8217.0
2023-03-17 15:25:00,484.05,484.63,483.71,484.61,20520.0,466.8107,467.37,466.4828,467.3507,20520.0
2023-03-17 15:30:00,484.6,484.92,484.15,484.92,13593.0,467.3411,467.6497,466.9071,467.6497,13593.0
2023-03-17 15:35:00,484.95,484.98,484.45,484.93,14437.0,467.6786,467.7075,467.1964,467.6593,14437.0
2023-03-17 15:40:00,484.84,485.77,484.64,485.65,36148.0,467.5725,468.4694,467.3796,468.3537,36148.0
2023-03-17 15:45:00,485.55,485.57,484.3,484.31,14995.0,468.2572,468.2765,467.0517,467.0614,14995.0
2023-03-17 15:50:00,484.17,486.41,484.15,485.99,54192.0,466.9264,469.0866,466.9071,468.6816,54192.0
2023-03-17 15:55:00,486.11,487.4,486.09,487.06,203442.0,468.7973,470.0413,468.778,469.7135,203442.0
2023-03-20 09:30:00,488.0,490.79,487.95,490.31,36358.0,470.62,473.3106,470.5718,472.8477,36358.0
2023-03-20 09:35:00,489.94,490.35,488.76,488.85,8967.0,472.4909,472.8863,471.3529,471.4397,8967.0
2023-03-20 09:40:00,488.87,489.48,487.8,488.38,6967.0,471.459,472.0473,470.4271,470.9864,6967.0
2023-03-20 09:45:00,488.41,489.2,488.14,488.98,9554.0,471.0154,471.7772,470.755,471.5651,9554.0
2023-03-20 09:50:00,489.24,490.07,489.09,489.99,7421.0,471.8158,472.6163,471.6712,472.5391,7421.0
2023-03-20 09:55:00,489.45,490.0,489.05,489.49,7485.0,472.0183,472.5487,471.6326,472.0569,7485.0
2023-03-20 10:00:00,489.46,490.2,489.0,489.16,12780.0,472.028,472.7416,471.5844,471.7387,12780.0
2023-03-20 10:05:00,489.17,489.18,487.9,487.96,13043.0,471.7483,471.7579,470.5235,470.5814,13043.0
2023-03-20 10:10:00,487.78,488.28,487.6,487.6,12106.0,470.4078,470.89,470.2342,470.2342,12106.0
2023-03-20 10:15:00,487.5,487.54,486.24,486.32,8899.0,470.1378,470.1764,468.9227,468.9998,8899.0
2023-03-20 10:20:00,486.15,487.54,486.15,487.53,8575.0,468.8359,470.1764,468.8359,470.1667,8575.0
2023-03-20 10:25:00,487.8,488.22,487.28,487.4,7413.0,470.4271,470.8321,469.9256,470.0413,7413.0
2023-03-20 10:30:00,487.33,487.51,486.42,487.29,8002.0,469.9738,470.1474,469.0962,469.9353,8002.0
2023-03-20 10:35:00,487.04,487.37,486.86,487.37,9455.0,469.6942,470.0124,469.5206,470.0124,9455.0
2023-03-20 10:40:00,487.32,488.36,487.18,488.21,3474.0,469.9642,470.9672,469.8292,470.8225,3474.0
2023-03-20 10:45:00,488.13,489.23,488.05,489.12,5508.0,470.7453,471.8062,470.6682,471.7001,5508.0
2023-03-20 10:50:00,489.18,489.18,488.39,488.8,5095.0,471.7579,471.7579,470.9961,471.3915,5095.0
2023-03-20 10:55:00,488.85,489.24,488.6,489.04,3754.0,471.4397,471.8158,471.1986,471.6229,3754.0
2023-03-20 11:00:00,488.94,489.82,488.88,489.5,8129.0,471.5265,472.3752,471.4686,472.0666,8129.0
2023-03-20 11:05:00,489.5,489.5,488.72,489.06,7634.0,472.0666,472.0666,471.3143,471.6422,7634.0
2023-03-20 11:10:00,488.97,488.98,488.02,488.12,9357.0,471.5554,471.5651,470.6393,470.7357,9357.0
2023-03-20 11:15:00,488.17,488.37,487.9,487.97,5037.0,470.7839,470.9768,470.5235,470.591,5037.0
2023-03-20 11:20:00,488.05,488.05,487.43,487.46,6696.0,470.6682,470.6682,470.0703,470.0992,6696.0
2023-03-20 11:25:00,487.54,488.55,487.54,488.54,7917.0,470.1764,471.1504,470.1764,471.1407,7917.0
2023-03-20 11:30:00,488.5,488.79,488.06,488.15,6178.0,471.1022,471.3818,470.6778,470.7646,6178.0
2023-03-20 11:35:00,488.03,488.12,487.6,488.1,5400.0,470.6489,470.7357,470.2342,470.7164,5400.0
2023-03-20 11:40:00,487.9,488.12,487.63,487.94,4015.0,470.5235,470.7357,470.2632,470.5621,4015.0
2023-03-20 11:45:00,487.78,487.89,487.58,487.84,4955.0,470.4078,470.5139,470.2149,470.4657,4955.0
2023-03-20 11:50:00,487.89,488.4,487.74,488.0,6336.0,470.5139,471.0057,470.3692,470.62,6336.0
2023-03-20 11:55:00,487.81,488.03,487.31,487.42,5403.0,470.4367,470.6489,469.9545,470.0606,5403.0
2023-03-20 12:00:00,487.32,487.92,487.31,487.85,5669.0,469.9642,470.5428,469.9545,470.4753,5669.0
2023-03-20 12:05:00,487.79,487.95,486.69,486.78,5695.0,470.4175,470.5718,469.3566,469.4434,5695.0
2023-03-20 12:10:00,486.77,486.86,485.72,486.18,8025.0,469.4338,469.5206,468.4212,468.8648,8025.0
2023-03-20 12:15:00,486.19,486.73,486.19,486.5,7955.0,468.8744,469.3952,468.8744,469.1734,7955.0
2023-03-20 12:20:00,486.49,486.95,486.32,486.68,8531.0,469.1638,469.6074,468.9998,469.347,8531.0
2023-03-20 12:25:00,486.62,486.9,485.94,486.78,7022.0,469.2891,469.5592,468.6333,469.4434,7022.0
2023-03-20 12:30:00,486.84,487.33,486.84,486.89,4518.0,469.5013,469.9738,469.5013,469.5495,4518.0
2023-03-20 12:35:00,486.84,487.01,486.65,486.85,4173.0,469.5013,469.6652,469.3181,469.5109,4173.0
2023-03-20 12:40:00,486.93,487.12,486.67,487.0,4116.0,469.5881,469.7713,469.3373,469.6556,4116.0
2023-03-20 12:45:00,486.85,487.45,486.76,487.34,3786.0,469.5109,470.0896,469.4241,469.9835,3786.0
2023-03-20 12:50:00,487.34,488.13,487.34,487.74,2698.0,469.9835,470.7453,469.9835,470.3692,2698.0
2023-03-20 12:55:00,487.97,488.34,487.94,488.32,3900.0,470.591,470.9479,470.5621,470.9286,3900.0
2023-03-20 13:00:00,488.31,488.9,488.29,488.77,4718.0,470.9189,471.4879,470.8996,471.3626,4718.0
2023-03-20 13:05:00,488.78,489.34,488.65,488.85,8548.0,471.3722,471.9123,471.2468,471.4397,8548.0
2023-03-20 13:10:00,488.85,489.23,488.84,488.94,5150.0,471.4397,471.8062,471.4301,471.5265,5150.0
2023-03-20 13:15:00,489.0,489.15,488.66,488.66,3557.0,471.5844,471.729,471.2565,471.2565,3557.0
2023-03-20 13:20:00,488.72,488.74,488.38,488.67,4766.0,471.3143,471.3336,470.9864,471.2661,4766.0
2023-03-20 13:25:00,488.62,488.76,488.29,488.45,4894.0,471.2179,471.3529,470.8996,471.0539,4894.0
2023-03-20 13:30:00,488.48,489.07,488.48,488.63,8340.0,471.0829,471.6519,471.0829,471.2275,8340.0
2023-03-20 13:35:00,488.43,488.55,488.19,488.32,2305.0,471.0347,471.1504,470.8032,470.9286,2305.0
2023-03-20 13:40:00,488.3,488.88,488.28,488.7,5463.0,470.9093,471.4686,470.89,471.295,5463.0
2023-03-20 13:45:00,488.62,488.62,487.91,488.16,11033.0,471.2179,471.2179,470.5332,470.7743,11033.0
2023-03-20 13:50:00,488.14,488.14,487.51,487.7,3297.0,470.755,470.755,470.1474,470.3307,3297.0
2023-03-20 13:55:00,487.64,488.04,487.52,487.69,4982.0,470.2728,470.6586,470.1571,470.321,4982.0
2023-03-20 14:00:00,487.84,488.05,487.44,487.55,4484.0,470.4657,470.6682,470.0799,470.186,4484.0
2023-03-20 14:05:00,487.51,487.9,487.14,487.28,6706.0,470.1474,470.5235,469.7906,469.9256,6706.0
2023-03-20 14:10:00,487.26,487.67,487.08,487.3,6377.0,469.9063,470.3017,469.7327,469.9449,6377.0
2023-03-20 14:15:00,487.38,487.66,487.08,487.6,9429.0,470.0221,470.2921,469.7327,470.2342,9429.0
2023-03-20 14:20:00,487.59,488.5,487.52,488.43,10450.0,470.2246,471.1022,470.1571,471.0347,10450.0
2023-03-20 14:25:00,488.43,488.47,487.94,487.94,8860.0,471.0347,471.0732,470.5621,470.5621,8860.0
2023-03-20 14:30:00,487.81,488.0,487.35,487.51,7103.0,470.4367,470.62,469.9931,470.1474,7103.0
2023-03-20 14:35:00,487.4,487.4,486.79,486.88,6102.0,470.0413,470.0413,469.4531,469.5399,6102.0
2023-03-20 14:40:00,486.81,487.67,486.81,487.44,5011.0,469.4724,470.3017,469.4724,470.0799,5011.0
2023-03-20 14:45:00,487.49,487.92,487.48,487.92,3902.0,470.1281,470.5428,470.1185,470.5428,3902.0
2023-03-20 14:50:00,487.73,488.35,487.72,487.93,8045.0,470.3596,470.9575,470.3499,470.5525,8045.0
2023-03-20 14:55:00,487.85,488.29,487.84,488.11,4546.0,470.4753,470.8996,470.4657,470.7261,4546.0
2023-03-20 15:00:00,487.91,488.14,487.82,488.0,4119.0,470.5332,470.755,470.4464,470.62,4119.0
2023-03-20 15:05:00,487.95,488.34,487.72,487.72,6244.0,470.5718,470.9479,470.3499,470.3499,6244.0
2023-03-20 15:10:00,487.77,488.32,487.59,488.32,8497.0,470.3982,470.9286,470.2246,470.9286,8497.0
2023-03-20 15:15:00,488.3,488.68,488.05,488.41,17141.0,470.9093,471.2758,470.6682,471.0154,17141.0
2023-03-20 15:20:00,488.35,488.4,487.7,488.23,8066.0,470.9575,471.0057,470.3307,470.8418,8066.0
2023-03-20 15:25:00,488.42,488.71,488.32,488.39,12500.0,471.025,471.3047,470.9286,470.9961,12500.0
2023-03-20 15:30:00,488.51,488.71,488.04,488.28,19510.0,471.1118,471.3047,470.6586,470.89,19510.0
2023-03-20 15:35:00,488.25,488.64,488.15,488.28,11987.0,470.8611,471.2372,470.7646,470.89,11987.0
2023-03-20 15:40:00,488.22,488.63,488.06,488.24,8745.0,470.8321,471.2275,470.6778,470.8514,8745.0
2023-03-20 15:45:00,488.17,488.66,487.91,488.62,13105.0,470.7839,471.2565,470.5332,471.2179,13105.0
2023-03-20 15:50:00,488.63,489.05,488.5,488.9,30099.0,471.2275,471.6326,471.1022,471.4879,30099.0
2023-03-20 15:55:00,488.84,489.55,488.74,489.35,71440.0,471.4301,472.1148,471.3336,471.9219,71440.0
2023-03-21 09:30:00,492.26,493.0,490.62,490.98,29799.0,474.7283,475.4419,473.1467,473.4938,29799.0
2023-03-21 09:35:00,490.98,491.43,490.38,490.39,7367.0,473.4938,473.9278,472.9152,472.9249,7367.0
2023-03-21 09:40:00,490.37,491.15,489.69,489.87,6513.0,472.9056,473.6578,472.2498,472.4234,6513.0
2023-03-21 09:45:00,490.12,490.21,489.32,490.02,6933.0,472.6645,472.7513,471.893,472.568,6933.0
2023-03-21 09:50:00,489.89,489.95,488.66,489.1,6326.0,472.4427,472.5005,471.2565,471.6808,6326.0
2023-03-21 09:55:00,489.19,490.29,488.87,490.03,11700.0,471.7676,472.8284,471.459,472.5777,11700.0
2023-03-21 10:00:00,490.14,490.31,489.18,489.58,8279.0,472.6838,472.8477,471.7579,472.1437,8279.0
2023-03-21 10:05:00,489.38,489.6,488.83,489.27,13450.0,471.9508,472.163,471.4204,471.8447,13450.0
2023-03-21 10:10:00,489.52,490.04,489.47,489.79,7534.0,472.0858,472.5873,472.0376,472.3462,7534.0
2023-03-21 10:15:00,489.66,489.93,489.01,489.01,6675.0,472.2209,472.4812,471.594,471.594,6675.0
2023-03-21 10:20:00,489.29,489.81,489.21,489.56,13448.0,471.864,472.3655,471.7869,472.1244,13448.0
2023-03-21 10:25:00,489.38,490.08,489.28,489.95,7415.0,471.9508,472.6259,471.8544,472.5005,7415.0
2023-03-21 10:30:00,489.93,490.97,489.92,490.57,10249.0,472.4812,473.4842,472.4716,473.0984,10249.0
2023-03-21 10:35:00,490.72,491.26,490.65,491.26,6663.0,473.2431,473.7639,473.1756,473.7639,6663.0
2023-03-21 10:40:00,491.0,491.21,490.31,491.21,12243.0,473.5131,473.7157,472.8477,473.7157,12243.0
2023-03-21 10:45:00,491.11,491.29,490.89,491.19,11436.0,473.6192,473.7928,473.407,473.6964,11436.0
2023-03-21 10:50:00,491.19,491.29,489.58,489.59,8997.0,473.6964,473.7928,472.1437,472.1533,8997.0
2023-03-21 10:55:00,489.58,489.78,489.23,489.66,6825.0,472.1437,472.3366,471.8062,472.2209,6825.0
2023-03-21 11:00:00,489.35,489.57,488.95,489.04,6441.0,471.9219,472.1341,471.5361,471.6229,6441.0
2023-03-21 11:05:00,489.12,489.37,488.8,489.37,6246.0,471.7001,471.9412,471.3915,471.9412,6246.0
2023-03-21 11:10:00,489.3,489.7,489.19,489.59,4332.0,471.8737,472.2594,471.7676,472.1533,4332.0
2023-03-21 11:15:00,489.56,489.74,489.4,489.59,2627.0,472.1244,472.298,471.9701,472.1533,2627.0
2023-03-21 11:20:00,489.67,489.8,489.49,489.58,3520.0,472.2305,472.3559,472.0569,472.1437,3520.0
2023-03-21 11:25:00,489.56,489.56,488.55,488.82,11494.0,472.1244,472.1244,471.1504,471.4108,11494.0
2023-03-21 11:30:00,488.68,489.08,488.63,488.87,2688.0,471.2758,471.6615,471.2275,471.459,2688.0
2023-03-21 11:35:00,488.82,488.82,487.56,487.73,8235.0,471.4108,471.4108,470.1956,470.3596,8235.0
2023-03-21 11:40:00,487.6,488.04,487.13,487.45,9227.0,470.2342,470.6586,469.781,470.0896,9227.0
2023-03-21 11:45:00,487.45,487.75,487.34,487.34,2832.0,470.0896,470.3789,469.9835,469.9835,2832.0
2023-03-21 11:50:00,487.69,488.18,487.4,487.53,4249.0,470.321,470.7936,470.0413,470.1667,4249.0
2023-03-21 11:55:00,487.54,487.54,486.93,486.99,5028.0,470.1764,470.1764,469.5881,469.6459,5028.0
2023-03-21 12:00:00,486.9,486.91,486.26,486.26,3729.0,469.5592,469.5688,468.9419,468.9419,3729.0
2023-03-21 12:05:00,486.37,486.61,486.3,486.58,2301.0,469.048,469.2795,468.9805,469.2505,2301.0
2023-03-21 12:10:00,486.7,487.28,486.58,486.58,2735.0,469.3663,469.9256,469.2505,469.2505,2735.0
2023-03-21 12:15:00,486.75,486.96,486.36,486.46,4578.0,469.4145,469.617,469.0384,469.1348,4578.0
2023-03-21 12:20:00,486.36,486.83,486.32,486.67,3300.0,469.0384,469.4916,468.9998,469.3373,3300.0
2023-03-21 12:25:00,486.81,487.3,486.67,486.96,7150.0,469.4724,469.9449,469.3373,469.617,7150.0
2023-03-21 12:30:00,486.94,487.91,486.89,487.24,25927.0,469.5977,470.5332,469.5495,469.887,25927.0
2023-03-21 12:35:00,487.16,487.42,487.05,487.18,3606.0,469.8099,470.0606,469.7038,469.8292,3606.0
2023-03-21 12:40:00,487.11,487.27,486.51,486.51,3613.0,469.7617,469.916,469.183,469.183,3613.0
2023-03-21 12:45:00,486.47,486.84,486.4,486.55,4252.0,469.1445,469.5013,469.077,469.2216,4252.0
2023-03-21 12:50:00,486.56,486.76,486.32,486.4,7783.0,469.2313,469.4241,468.9998,469.077,7783.0
2023-03-21 12:55:00,486.16,486.51,486.0,486.16,8781.0,468.8455,469.183,468.6912,468.8455,8781.0
2023-03-21 13:00:00,486.2,486.27,485.99,486.18,2402.0,468.8841,468.9516,468.6816,468.8648,2402.0
2023-03-21 13:05:00,486.24,486.55,486.05,486.33,9075.0,468.9227,469.2216,468.7394,469.0095,9075.0
2023-03-21 13:10:00,486.57,486.95,486.41,486.73,6143.0,469.2409,469.6074,469.0866,469.3952,6143.0
2023-03-21 13:15:00,486.81,486.86,486.5,486.55,4216.0,469.4724,469.5206,469.1734,469.2216,4216.0
2023-03-21 13:20:00,486.69,486.75,486.38,486.42,5593.0,469.3566,469.4145,469.0577,469.0962,5593.0
2023-03-21 13:25:00,486.42,486.77,486.2,486.58,6115.0,469.0962,469.4338,468.8841,469.2505,6115.0
2023-03-21 13:30:00,486.79,487.4,486.74,487.4,4141.0,469.4531,470.0413,469.4048,470.0413,4141.0
2023-03-21 13:35:00,487.5,487.72,487.31,487.33,6693.0,470.1378,470.3499,469.9545,469.9738,6693.0
2023-03-21 13:40:00,487.22,487.53,487.18,487.38,3638.0,469.8678,470.1667,469.8292,470.0221,3638.0
2023-03-21 13:45:00,487.43,487.5,486.97,487.12,4593.0,470.0703,470.1378,469.6267,469.7713,4593.0
2023-03-21 13:50:00,487.06,487.21,486.82,486.98,4031.0,469.7135,469.8581,469.482,469.6363,4031.0
2023-03-21 13:55:00,486.93,486.93,486.12,486.21,7919.0,469.5881,469.5881,468.8069,468.8937,7919.0
2023-03-21 14:00:00,486.23,486.61,486.15,486.61,2650.0,468.913,469.2795,468.8359,469.2795,2650.0
2023-03-21 14:05:00,486.5,486.51,486.15,486.29,4176.0,469.1734,469.183,468.8359,468.9709,4176.0
2023-03-21 14:10:00,486.2,486.58,486.17,486.39,4223.0,468.8841,469.2505,468.8552,469.0673,4223.0
2023-03-21 14:15:00,486.57,486.89,486.45,486.53,5079.0,469.2409,469.5495,469.1252,469.2023,5079.0
2023-03-21 14:20:00,486.56,486.82,486.51,486.72,6411.0,469.2313,469.482,469.183,469.3856,6411.0
2023-03-21 14:25:00,486.83,487.5,486.65,487.23,7509.0,469.4916,470.1378,469.3181,469.8774,7509.0
2023-03-21 14:30:00,487.16,488.21,487.05,487.95,18264.0,469.8099,470.8225,469.7038,470.5718,18264.0
2023-03-21 14:35:00,488.03,488.33,487.9,488.26,11740.0,470.6489,470.9382,470.5235,470.8707,11740.0
2023-03-21 14:40:00,488.32,488.42,488.0,488.32,8882.0,470.9286,471.025,470.62,470.9286,8882.0
2023-03-21 14:45:00,488.32,488.35,487.84,488.11,3235.0,470.9286,470.9575,470.4657,470.7261,3235.0
2023-03-21 14:50:00,488.18,488.18,487.87,488.14,3751.0,470.7936,470.7936,470.4946,470.755,3751.0
2023-03-21 14:55:00,488.2,488.72,488.04,488.59,5383.0,470.8129,471.3143,470.6586,471.189,5383.0
2023-03-21 15:00:00,488.36,489.0,488.36,489.0,5092.0,470.9672,471.5844,470.9672,471.5844,5092.0
2023-03-21 15:05:00,488.71,489.08,488.47,489.08,9771.0,471.3047,471.6615,471.0732,471.6615,9771.0
2023-03-21 15:10:00,489.1,490.15,489.01,490.09,28140.0,471.6808,472.6934,471.594,472.6355,28140.0
2023-03-21 15:15:00,490.17,490.33,489.93,490.02,17172.0,472.7127,472.867,472.4812,472.568,17172.0
2023-03-21 15:20:00,489.94,490.05,489.37,489.69,11645.0,472.4909,472.597,471.9412,472.2498,11645.0
2023-03-21 15:25:00,489.7,489.85,489.41,489.79,6588.0,472.2594,472.4041,471.9798,472.3462,6588.0
2023-03-21 15:30:00,489.9,490.01,489.54,489.54,7132.0,472.4523,472.5584,472.1051,472.1051,7132.0
2023-03-21 15:35:00,489.61,490.77,489.5,490.76,9853.0,472.1726,473.2913,472.0666,473.2817,9853.0
2023-03-21 15:40:00,490.88,491.77,490.88,491.75,10729.0,473.3974,474.2557,473.3974,474.2364,10729.0
2023-03-21 15:45:00,491.81,491.88,491.29,491.35,14834.0,474.2943,474.3618,473.7928,473.8507,14834.0
2023-03-21 15:50:00,491.29,491.68,490.86,490.89,29203.0,473.7928,474.1689,473.3781,473.407,29203.0
2023-03-21 15:55:00,490.89,491.0,490.17,491.0,48372.0,473.407,473.5131,472.7127,473.5131,48372.0
2023-03-22 09:30:00,489.46,491.38,489.46,490.91,20160.0,472.028,473.8796,472.028,473.4263,20160.0
2023-03-22 09:35:00,490.96,491.51,490.44,491.24,5550.0,473.4746,474.005,472.9731,473.7446,5550.0
2023-03-22 09:40:00,491.44,491.44,490.24,491.11,3817.0,473.9375,473.9375,472.7802,473.6192,3817.0
2023-03-22 09:45:00,491.35,491.44,490.68,490.78,2700.0,473.8507,473.9375,473.2045,473.301,2700.0
2023-03-22 09:50:00,490.68,491.39,490.42,490.48,8211.0,473.2045,473.8892,472.9538,473.0117,8211.0
2023-03-22 09:55:00,490.59,490.89,490.58,490.67,1576.0,473.1177,473.407,473.1081,473.1949,1576.0
2023-03-22 10:00:00,490.65,491.1,490.65,491.1,2893.0,473.1756,473.6096,473.1756,473.6096,2893.0
2023-03-22 10:05:00,491.27,491.65,490.99,491.65,8345.0,473.7735,474.14,473.5035,474.14,8345.0
2023-03-22 10:10:00,491.83,491.93,491.29,491.46,4678.0,474.3136,474.41,473.7928,473.9567,4678.0
2023-03-22 10:15:00,491.46,491.65,491.26,491.4,6848.0,473.9567,474.14,473.7639,473.8989,6848.0
2023-03-22 10:20:00,491.41,491.72,491.26,491.6,2914.0,473.9085,474.2075,473.7639,474.0918,2914.0
2023-03-22 10:25:00,491.62,493.36,491.6,493.31,6480.0,474.111,475.7891,474.0918,475.7409,6480.0
2023-03-22 10:30:00,493.31,493.36,492.69,492.88,3449.0,475.7409,475.7891,475.1429,475.3262,3449.0
2023-03-22 10:35:00,492.81,493.0,492.5,492.99,2974.0,475.2587,475.4419,474.9597,475.4323,2974.0
2023-03-22 10:40:00,493.02,493.02,492.04,492.54,9605.0,475.4612,475.4612,474.5161,474.9983,9605.0
2023-03-22 10:45:00,492.55,492.8,492.16,492.54,6836.0,475.0079,475.249,474.6318,474.9983,6836.0
2023-03-22 10:50:00,492.64,492.99,492.51,492.79,3042.0,475.0947,475.4323,474.9694,475.2394,3042.0
2023-03-22 10:55:00,492.56,493.2,492.56,493.13,3728.0,475.0176,475.6348,475.0176,475.5673,3728.0
2023-03-22 11:00:00,493.16,493.3,492.84,493.24,2512.0,475.5962,475.7312,475.2876,475.6734,2512.0
2023-03-22 11:05:00,493.29,493.59,493.23,493.56,9873.0,475.7216,476.0109,475.6637,475.982,9873.0
2023-03-22 11:10:00,493.39,493.72,492.89,493.34,7629.0,475.818,476.1363,475.3358,475.7698,7629.0
2023-03-22 11:15:00,493.21,493.9,493.18,493.9,3850.0,475.6444,476.3098,475.6155,476.3098,3850.0
2023-03-22 11:20:00,493.87,494.55,493.75,494.46,4017.0,476.2809,476.9367,476.1652,476.8499,4017.0
2023-03-22 11:25:00,494.47,494.57,494.25,494.52,9754.0,476.8595,476.956,476.6474,476.9078,9754.0
2023-03-22 11:30:00,494.6,495.13,494.6,495.12,13945.0,476.9849,477.496,476.9849,477.4864,13945.0
2023-03-22 11:35:00,495.15,495.6,495.05,495.28,7415.0,477.5153,477.9493,477.4189,477.6407,7415.0
2023-03-22 11:40:00,495.43,495.64,494.82,494.92,7620.0,477.7854,477.9879,477.1971,477.2935,7620.0
2023-03-22 11:45:00,494.78,495.01,494.44,494.44,4173.0,477.1585,477.3803,476.8306,476.8306,4173.0
2023-03-22 11:50:00,494.51,494.62,494.02,494.5,5785.0,476.8981,477.0042,476.4256,476.8885,5785.0
2023-03-22 11:55:00,494.24,494.61,493.86,494.52,9575.0,476.6377,476.9946,476.2713,476.9078,9575.0
2023-03-22 12:00:00,494.64,494.64,493.94,494.26,4813.0,477.0235,477.0235,476.3484,476.657,4813.0
2023-03-22 12:05:00,494.21,494.39,493.78,494.0,4160.0,476.6088,476.7824,476.1941,476.4063,4160.0
2023-03-22 12:10:00,494.0,494.24,493.6,494.24,4647.0,476.4063,476.6377,476.0205,476.6377,4647.0
2023-03-22 12:15:00,494.31,494.34,493.68,493.72,4732.0,476.7052,476.7342,476.0977,476.1363,4732.0
2023-03-22 12:20:00,493.68,493.91,493.35,493.53,9264.0,476.0977,476.3195,475.7794,475.953,9264.0
2023-03-22 12:25:00,493.4,493.9,493.34,493.9,8182.0,475.8277,476.3098,475.7698,476.3098,8182.0
2023-03-22 12:30:00,493.59,494.0,493.59,493.76,3301.0,476.0109,476.4063,476.0109,476.1748,3301.0
2023-03-22 12:35:00,493.91,494.0,493.38,493.84,2750.0,476.3195,476.4063,475.8084,476.252,2750.0
2023-03-22 12:40:00,494.0,494.24,493.98,494.24,1716.0,476.4063,476.6377,476.387,476.6377,1716.0
2023-03-22 12:45:00,494.24,494.24,493.76,494.04,4439.0,476.6377,476.6377,476.1748,476.4449,4439.0
2023-03-22 12:50:00,494.0,494.42,493.79,493.81,6438.0,476.4063,476.8113,476.2038,476.2231,6438.0
2023-03-22 12:55:00,493.74,493.79,493.29,493.79,2600.0,476.1555,476.2038,475.7216,476.2038,2600.0
2023-03-22 13:00:00,493.69,493.69,493.25,493.42,2800.0,476.1073,476.1073,475.683,475.8469,2800.0
2023-03-22 13:05:00,493.57,493.75,493.32,493.52,2880.0,475.9916,476.1652,475.7505,475.9434,2880.0
2023-03-22 13:10:00,493.39,493.62,493.29,493.62,2521.0,475.818,476.0398,475.7216,476.0398,2521.0
2023-03-22 13:15:00,493.72,493.75,493.04,493.27,5734.0,476.1363,476.1652,475.4805,475.7023,5734.0
2023-03-22 13:20:00,493.49,493.53,492.83,493.21,6484.0,475.9144,475.953,475.278,475.6444,6484.0
2023-03-22 13:25:00,493.38,493.49,492.97,493.46,3567.0,475.8084,475.9144,475.413,475.8855,3567.0
2023-03-22 13:30:00,493.54,493.55,493.06,493.3,7195.0,475.9627,475.9723,475.4998,475.7312,7195.0
2023-03-22 13:35:00,493.26,493.44,492.95,493.33,1739.0,475.6926,475.8662,475.3937,475.7601,1739.0
2023-03-22 13:40:00,493.37,493.45,493.1,493.1,2565.0,475.7987,475.8759,475.5383,475.5383,2565.0
2023-03-22 13:45:00,493.11,493.33,493.08,493.15,1018.0,475.548,475.7601,475.5191,475.5866,1018.0
2023-03-22 13:50:00,493.4,493.44,493.28,493.28,2253.0,475.8277,475.8662,475.7119,475.7119,2253.0
2023-03-22 13:55:00,493.49,493.68,493.19,493.63,3630.0,475.9144,476.0977,475.6251,476.0495,3630.0
2023-03-22 14:00:00,493.36,495.39,493.21,495.34,16344.0,475.7891,477.7468,475.6444,477.6986,16344.0
2023-03-22 14:05:00,495.21,496.19,494.6,494.65,12696.0,477.5732,478.5183,476.9849,477.0331,12696.0
2023-03-22 14:10:00,494.92,494.93,493.07,493.9,7165.0,477.2935,477.3032,475.5094,476.3098,7165.0
2023-03-22 14:15:00,493.63,494.52,493.41,494.33,4386.0,476.0495,476.9078,475.8373,476.7245,4386.0
2023-03-22 14:20:00,494.33,494.4,493.77,494.17,4795.0,476.7245,476.792,476.1845,476.5702,4795.0
2023-03-22 14:25:00,494.08,494.59,493.88,494.49,5322.0,476.4834,476.9753,476.2906,476.8788,5322.0
2023-03-22 14:30:00,494.4,495.27,493.91,494.05,4855.0,476.792,477.6311,476.3195,476.4545,4855.0
2023-03-22 14:35:00,494.13,494.71,492.09,493.89,11744.0,476.5317,477.091,474.5643,476.3002,11744.0
2023-03-22 14:40:00,494.42,496.0,494.42,495.08,9030.0,476.8113,478.3351,476.8113,477.4478,9030.0
2023-03-22 14:45:00,494.96,496.62,494.95,495.97,6367.0,477.3321,478.933,477.3225,478.3061,6367.0
2023-03-22 14:50:00,495.81,496.34,494.52,494.52,13421.0,478.1518,478.6629,476.9078,476.9078,13421.0
2023-03-22 14:55:00,494.62,494.88,492.7,493.05,10386.0,477.0042,477.2549,475.1526,475.4901,10386.0
2023-03-22 15:00:00,492.71,493.31,490.77,490.78,9472.0,475.1622,475.7409,473.2913,473.301,9472.0
2023-03-22 15:05:00,490.96,491.33,489.8,490.66,5000.0,473.4746,473.8314,472.3559,473.1852,5000.0
2023-03-22 15:10:00,491.0,491.59,490.24,491.59,4630.0,473.5131,474.0821,472.7802,474.0821,4630.0
2023-03-22 15:15:00,491.66,492.39,491.29,491.98,7580.0,474.1496,474.8536,473.7928,474.4582,7580.0
2023-03-22 15:20:00,491.98,494.3,491.97,493.34,6775.0,474.4582,476.6956,474.4486,475.7698,6775.0
2023-03-22 15:25:00,493.51,493.92,492.86,493.55,5656.0,475.9337,476.3291,475.3069,475.9723,5656.0
2023-03-22 15:30:00,493.55,493.79,492.01,492.15,9524.0,475.9723,476.2038,474.4872,474.6222,9524.0
2023-03-22 15:35:00,492.24,492.49,491.15,491.74,23525.0,474.709,474.9501,473.6578,474.2268,23525.0
2023-03-22 15:40:00,491.83,492.61,491.52,491.52,13985.0,474.3136,475.0658,474.0146,474.0146,13985.0
2023-03-22 15:45:00,491.55,491.57,490.48,491.02,12420.0,474.0435,474.0628,473.0117,473.5324,12420.0
2023-03-22 15:50:00,490.85,490.94,489.05,489.5,26131.0,473.3685,473.4553,471.6326,472.0666,26131.0
2023-03-22 15:55:00,489.51,489.51,487.35,487.35,68999.0,472.0762,472.0762,469.9931,469.9931,68999.0
2023-03-23 09:30:00,490.69,490.78,488.0,489.27,41556.0,473.2142,473.301,470.62,471.8447,41556.0
2023-03-23 09:35:00,489.02,489.65,488.59,489.19,8279.0,471.6036,472.2112,471.189,471.7676,8279.0
2023-03-23 09:40:00,489.09,489.83,488.76,489.69,9320.0,471.6712,472.3848,471.3529,472.2498,9320.0
2023-03-23 09:45:00,490.01,490.01,488.4,489.13,6621.0,472.5584,472.5584,471.0057,471.7097,6621.0
2023-03-23 09:50:00,489.22,489.45,488.6,489.11,8384.0,471.7965,472.0183,471.1986,471.6904,8384.0
2023-03-23 09:55:00,489.17,489.9,489.07,489.6,10987.0,471.7483,472.4523,471.6519,472.163,10987.0
2023-03-23 10:00:00,489.87,490.95,489.71,490.01,19575.0,472.4234,473.4649,472.2691,472.5584,19575.0
2023-03-23 10:05:00,490.37,491.14,489.9,491.12,7634.0,472.9056,473.6481,472.4523,473.6289,7634.0
2023-03-23 10:10:00,491.31,491.6,490.85,491.25,7229.0,473.8121,474.0918,473.3685,473.7542,7229.0
2023-03-23 10:15:00,491.13,491.57,490.44,490.6,8785.0,473.6385,474.0628,472.9731,473.1274,8785.0
2023-03-23 10:20:00,490.59,490.59,489.88,490.23,7314.0,473.1177,473.1177,472.433,472.7706,7314.0
2023-03-23 10:25:00,490.36,490.66,490.06,490.06,10201.0,472.8959,473.1852,472.6066,472.6066,10201.0
2023-03-23 10:30:00,490.06,490.81,489.6,490.57,13741.0,472.6066,473.3299,472.163,473.0984,13741.0
2023-03-23 10:35:00,490.65,490.89,490.39,490.39,4476.0,473.1756,473.407,472.9249,472.9249,4476.0
2023-03-23 10:40:00,490.74,490.93,490.46,490.6,5930.0,473.2624,473.4456,472.9924,473.1274,5930.0
2023-03-23 10:45:00,490.42,492.08,490.41,492.04,6218.0,472.9538,474.5547,472.9441,474.5161,6218.0
2023-03-23 10:50:00,491.89,492.79,491.82,492.63,5394.0,474.3714,475.2394,474.3039,475.0851,5394.0
2023-03-23 10:55:00,492.63,493.21,492.55,492.8,10535.0,475.0851,475.6444,475.0079,475.249,10535.0
2023-03-23 11:00:00,492.8,493.25,492.55,492.69,6065.0,475.249,475.683,475.0079,475.1429,6065.0
2023-03-23 11:05:00,492.6,493.06,492.5,492.82,7305.0,475.0561,475.4998,474.9597,475.2683,7305.0
2023-03-23 11:10:00,492.66,492.85,492.18,492.26,7917.0,475.114,475.2972,474.6511,474.7283,7917.0
2023-03-23 11:15:00,492.27,492.4,491.43,491.47,7735.0,474.7379,474.8633,473.9278,473.9664,7735.0
2023-03-23 11:20:00,491.35,491.78,491.15,491.78,6272.0,473.8507,474.2654,473.6578,474.2654,6272.0
2023-03-23 11:25:00,491.58,491.58,491.1,491.1,4472.0,474.0725,474.0725,473.6096,473.6096,4472.0
2023-03-23 11:30:00,491.32,492.11,491.3,491.36,19539.0,473.8217,474.5836,473.8024,473.8603,19539.0
2023-03-23 11:35:00,491.45,491.99,491.45,491.67,4164.0,473.9471,474.4679,473.9471,474.1593,4164.0
2023-03-23 11:40:00,491.78,491.99,491.37,491.37,3480.0,474.2654,474.4679,473.87,473.87,3480.0
2023-03-23 11:45:00,491.45,492.15,491.45,492.05,3693.0,473.9471,474.6222,473.9471,474.5257,3693.0
2023-03-23 11:50:00,492.16,492.59,492.08,492.42,4786.0,474.6318,475.0465,474.5547,474.8826,4786.0
2023-03-23 11:55:00,492.37,492.4,491.86,492.11,4400.0,474.8343,474.8633,474.3425,474.5836,4400.0
2023-03-23 12:00:00,492.03,492.28,492.01,492.25,1264.0,474.5064,474.7475,474.4872,474.7186,1264.0
2023-03-23 12:05:00,492.31,492.38,492.01,492.31,2584.0,474.7765,474.844,474.4872,474.7765,2584.0
2023-03-23 12:10:00,492.38,492.45,491.75,491.98,5709.0,474.844,474.9115,474.2364,474.4582,5709.0
2023-03-23 12:15:00,491.98,492.18,491.78,492.18,3180.0,474.4582,474.6511,474.2654,474.6511,3180.0
2023-03-23 12:20:00,492.07,492.07,491.25,491.65,4467.0,474.545,474.545,473.7542,474.14,4467.0
2023-03-23 12:25:00,491.8,492.0,491.15,491.37,5959.0,474.2846,474.4775,473.6578,473.87,5959.0
2023-03-23 12:30:00,491.37,491.63,490.94,490.96,4093.0,473.87,474.1207,473.4553,473.4746,4093.0
2023-03-23 12:35:00,490.98,491.18,490.68,491.0,5332.0,473.4938,473.6867,473.2045,473.5131,5332.0
2023-03-23 12:40:00,491.05,491.25,490.38,491.16,3840.0,473.5613,473.7542,472.9152,473.6674,3840.0
2023-03-23 12:45:00,491.29,491.29,490.39,490.73,3600.0,473.7928,473.7928,472.9249,473.2527,3600.0
2023-03-23 12:50:00,490.74,490.86,490.49,490.86,1850.0,473.2624,473.3781,473.0213,473.3781,1850.0
2023-03-23 12:55:00,490.78,490.97,490.41,490.73,3218.0,473.301,473.4842,472.9441,473.2527,3218.0
2023-03-23 13:00:00,490.81,490.99,490.56,490.75,3607.0,473.3299,473.5035,473.0888,473.272,3607.0
2023-03-23 13:05:00,490.9,491.18,490.48,490.48,2131.0,473.4167,473.6867,473.0117,473.0117,2131.0
2023-03-23 13:10:00,490.84,491.04,490.29,490.91,7551.0,473.3588,473.5517,472.8284,473.4263,7551.0
2023-03-23 13:15:00,490.91,491.49,490.8,491.41,7576.0,473.4263,473.9857,473.3203,473.9085,7576.0
2023-03-23 13:20:00,491.36,492.17,491.35,491.73,10404.0,473.8603,474.6415,473.8507,474.2171,10404.0
2023-03-23 13:25:00,491.6,491.75,491.11,491.56,18873.0,474.0918,474.2364,473.6192,474.0532,18873.0
2023-03-23 13:30:00,491.47,491.82,491.43,491.75,11623.0,473.9664,474.3039,473.9278,474.2364,11623.0
2023-03-23 13:35:00,491.72,492.03,491.51,492.03,8545.0,474.2075,474.5064,474.005,474.5064,8545.0
2023-03-23 13:40:00,491.87,492.33,491.72,492.25,3341.0,474.3521,474.7958,474.2075,474.7186,3341.0
2023-03-23 13:45:00,492.14,492.27,491.5,491.65,6330.0,474.6125,474.7379,473.9953,474.14,6330.0
2023-03-23 13:50:00,491.63,491.77,491.24,491.28,5311.0,474.1207,474.2557,473.7446,473.7832,5311.0
2023-03-23 13:55:00,491.22,491.38,490.85,490.92,2000.0,473.7253,473.8796,473.3685,473.436,2000.0
2023-03-23 14:00:00,491.08,491.39,490.5,490.68,3339.0,473.5903,473.8892,473.0309,473.2045,3339.0
2023-03-23 14:05:00,490.78,491.12,490.7,490.96,8832.0,473.301,473.6289,473.2238,473.4746,8832.0
2023-03-23 14:10:00,490.9,491.22,490.9,491.18,2331.0,473.4167,473.7253,473.4167,473.6867,2331.0
2023-03-23 14:15:00,491.16,491.28,490.87,491.17,6906.0,473.6674,473.7832,473.3878,473.6771,6906.0
2023-03-23 14:20:00,491.12,491.12,489.64,489.82,9108.0,473.6289,473.6289,472.2016,472.3752,9108.0
2023-03-23 14:25:00,489.63,489.74,488.4,488.42,5922.0,472.1919,472.298,471.0057,471.025,5922.0
2023-03-23 14:30:00,488.18,488.55,487.57,487.73,6521.0,470.7936,471.1504,470.2053,470.3596,6521.0
2023-03-23 14:35:00,487.82,488.62,487.38,487.45,5887.0,470.4464,471.2179,470.0221,470.0896,5887.0
2023-03-23 14:40:00,487.43,487.43,485.33,485.56,7924.0,470.0703,470.0703,468.0451,468.2669,7924.0
2023-03-23 14:45:00,485.63,486.47,485.0,485.68,5984.0,468.3344,469.1445,467.7268,468.3826,5984.0
2023-03-23 14:50:00,485.25,485.6,484.5,484.5,7828.0,467.9679,468.3055,467.2446,467.2446,7828.0
2023-03-23 14:55:00,484.51,486.06,484.29,486.06,11271.0,467.2543,468.7491,467.0421,468.7491,11271.0
2023-03-23 15:00:00,486.7,488.48,486.32,486.7,13331.0,469.3663,471.0829,468.9998,469.3663,13331.0
2023-03-23 15:05:00,486.71,487.18,485.98,487.18,5034.0,469.3759,469.8292,468.6719,469.8292,5034.0
2023-03-23 15:10:00,487.5,487.74,486.46,487.09,4954.0,470.1378,470.3692,469.1348,469.7424,4954.0
2023-03-23 15:15:00,487.29,487.35,485.79,485.79,10762.0,469.9353,469.9931,468.4887,468.4887,10762.0
2023-03-23 15:20:00,485.96,486.32,484.92,486.19,7468.0,468.6526,468.9998,467.6497,468.8744,7468.0
2023-03-23 15:25:00,486.21,486.74,486.01,486.01,11812.0,468.8937,469.4048,468.7008,468.7008,11812.0
2023-03-23 15:30:00,486.19,486.76,485.68,486.75,7978.0,468.8744,469.4241,468.3826,469.4145,7978.0
2023-03-23 15:35:00,486.6,487.56,486.6,486.91,7241.0,469.2698,470.1956,469.2698,469.5688,7241.0
2023-03-23 15:40:00,487.07,487.84,486.74,487.7,11842.0,469.7231,470.4657,469.4048,470.3307,11842.0
2023-03-23 15:45:00,487.72,488.62,487.7,488.16,16453.0,470.3499,471.2179,470.3307,470.7743,16453.0
2023-03-23 15:50:00,488.81,489.68,488.22,488.66,17691.0,471.4011,472.2401,470.8321,471.2565,17691.0
2023-03-23 15:55:00,488.59,488.83,487.37,487.7,82400.0,471.189,471.4204,470.0124,470.3307,82400.0
2023-03-24 09:30:00,486.7,488.57,486.7,488.18,35821.0,469.3663,471.1697,469.3663,470.7936,35821.0
2023-03-24 09:35:00,488.52,488.69,487.93,487.98,11827.0,471.1215,471.2854,470.5525,470.6007,11827.0
2023-03-24 09:40:00,488.11,488.79,487.35,487.88,11148.0,470.7261,471.3818,469.9931,470.5042,11148.0
2023-03-24 09:45:00,487.55,488.31,486.55,487.37,6059.0,470.186,470.9189,469.2216,470.0124,6059.0
2023-03-24 09:50:00,487.17,488.65,487.17,488.21,8322.0,469.8195,471.2468,469.8195,470.8225,8322.0
2023-03-24 09:55:00,488.43,488.92,488.26,488.48,7023.0,471.0347,471.5072,470.8707,471.0829,7023.0
2023-03-24 10:00:00,488.89,489.73,488.73,489.12,11983.0,471.4783,472.2884,471.324,471.7001,11983.0
2023-03-24 10:05:00,489.05,489.68,488.36,488.9,9020.0,471.6326,472.2401,470.9672,471.4879,9020.0
2023-03-24 10:10:00,488.63,490.54,488.56,489.59,18647.0,471.2275,473.0695,471.16,472.1533,18647.0
2023-03-24 10:15:00,489.75,489.75,488.4,488.78,9821.0,472.3076,472.3076,471.0057,471.3722,9821.0
2023-03-24 10:20:00,488.61,489.47,488.24,489.47,6893.0,471.2082,472.0376,470.8514,472.0376,6893.0
2023-03-24 10:25:00,489.47,491.58,489.42,491.52,7169.0,472.0376,474.0725,471.9894,474.0146,7169.0
2023-03-24 10:30:00,491.42,491.54,490.71,490.92,10271.0,473.9182,474.0339,473.2335,473.436,10271.0
2023-03-24 10:35:00,490.73,490.98,489.86,490.7,8740.0,473.2527,473.4938,472.4137,473.2238,8740.0
2023-03-24 10:40:00,490.65,490.65,490.13,490.22,9304.0,473.1756,473.1756,472.6741,472.7609,9304.0
2023-03-24 10:45:00,490.42,490.57,489.6,489.84,13809.0,472.9538,473.0984,472.163,472.3944,13809.0
2023-03-24 10:50:00,489.74,490.25,489.67,489.98,5515.0,472.298,472.7898,472.2305,472.5295,5515.0
2023-03-24 10:55:00,489.69,490.37,489.69,489.97,8538.0,472.2498,472.9056,472.2498,472.5198,8538.0
2023-03-24 11:00:00,490.14,490.52,489.81,490.27,13193.0,472.6838,473.0502,472.3655,472.8091,13193.0
2023-03-24 11:05:00,490.49,490.62,489.21,489.51,8159.0,473.0213,473.1467,471.7869,472.0762,8159.0
2023-03-24 11:10:00,489.14,489.75,488.7,489.75,11053.0,471.7194,472.3076,471.295,472.3076,11053.0
2023-03-24 11:15:00,489.72,490.17,489.45,489.95,7901.0,472.2787,472.7127,472.0183,472.5005,7901.0
2023-03-24 11:20:00,490.04,490.61,489.88,490.54,7267.0,472.5873,473.137,472.433,473.0695,7267.0
2023-03-24 11:25:00,490.69,491.22,490.69,491.22,8660.0,473.2142,473.7253,473.2142,473.7253,8660.0
2023-03-24 11:30:00,491.1,491.86,490.84,491.1,15986.0,473.6096,474.3425,473.3588,473.6096,15986.0
2023-03-24 11:35:00,491.03,491.68,490.96,491.5,5832.0,473.5421,474.1689,473.4746,473.9953,5832.0
2023-03-24 11:40:00,491.57,491.77,491.39,491.48,4641.0,474.0628,474.2557,473.8892,473.976,4641.0
2023-03-24 11:45:00,491.45,492.97,491.45,492.74,13509.0,473.9471,475.413,473.9471,475.1912,13509.0
2023-03-24 11:50:00,492.5,492.98,492.46,492.58,4401.0,474.9597,475.4226,474.9211,475.0369,4401.0
2023-03-24 11:55:00,492.45,493.25,492.45,493.05,5420.0,474.9115,475.683,474.9115,475.4901,5420.0
2023-03-24 12:00:00,493.16,494.16,492.93,493.19,10974.0,475.5962,476.5606,475.3744,475.6251,10974.0
2023-03-24 12:05:00,492.85,493.15,492.31,492.31,6062.0,475.2972,475.5866,474.7765,474.7765,6062.0
2023-03-24 12:10:00,492.3,492.68,492.04,492.28,7465.0,474.7668,475.1333,474.5161,474.7475,7465.0
2023-03-24 12:15:00,492.28,492.64,492.04,492.3,9439.0,474.7475,475.0947,474.5161,474.7668,9439.0
2023-03-24 12:20:00,492.45,492.55,491.78,492.38,5854.0,474.9115,475.0079,474.2654,474.844,5854.0
2023-03-24 12:25:00,492.4,492.54,491.99,492.53,6600.0,474.8633,474.9983,474.4679,474.9886,6600.0
2023-03-24 12:30:00,492.64,493.44,492.64,493.13,9741.0,475.0947,475.8662,475.0947,475.5673,9741.0
2023-03-24 12:35:00,493.23,493.72,493.07,493.67,5126.0,475.6637,476.1363,475.5094,476.088,5126.0
2023-03-24 12:40:00,493.79,493.94,493.25,493.94,4138.0,476.2038,476.3484,475.683,476.3484,4138.0
2023-03-24 12:45:00,493.83,494.49,493.83,494.45,6230.0,476.2423,476.8788,476.2423,476.8403,6230.0
2023-03-24 12:50:00,494.48,494.48,493.67,494.16,7587.0,476.8692,476.8692,476.088,476.5606,7587.0
2023-03-24 12:55:00,494.06,494.94,494.02,494.75,11007.0,476.4641,477.3128,476.4256,477.1296,11007.0
2023-03-24 13:00:00,494.76,495.33,494.63,494.97,15927.0,477.1392,477.6889,477.0138,477.3417,15927.0
2023-03-24 13:05:00,495.1,495.38,494.83,495.02,8704.0,477.4671,477.7371,477.2067,477.39,8704.0
2023-03-24 13:10:00,495.06,495.35,494.49,494.49,9420.0,477.4285,477.7082,476.8788,476.8788,9420.0
2023-03-24 13:15:00,494.48,494.78,493.91,494.0,4657.0,476.8692,477.1585,476.3195,476.4063,4657.0
2023-03-24 13:20:00,494.0,494.58,493.86,494.35,7003.0,476.4063,476.9656,476.2713,476.7438,7003.0
2023-03-24 13:25:00,494.53,495.67,494.53,495.28,16433.0,476.9174,478.0168,476.9174,477.6407,16433.0
2023-03-24 13:30:00,495.39,495.52,494.88,494.91,6980.0,477.7468,477.8722,477.2549,477.2839,6980.0
2023-03-24 13:35:00,494.88,495.47,494.81,494.96,8145.0,477.2549,477.8239,477.1874,477.3321,8145.0
2023-03-24 13:40:00,495.14,495.15,494.63,494.91,7317.0,477.5057,477.5153,477.0138,477.2839,7317.0
2023-03-24 13:45:00,494.91,494.94,494.24,494.37,10189.0,477.2839,477.3128,476.6377,476.7631,10189.0
2023-03-24 13:50:00,494.26,494.26,493.68,493.86,4156.0,476.657,476.657,476.0977,476.2713,4156.0
2023-03-24 13:55:00,493.86,494.09,493.55,494.0,6522.0,476.2713,476.4931,475.9723,476.4063,6522.0
2023-03-24 14:00:00,494.11,494.37,493.95,493.95,2250.0,476.5124,476.7631,476.3581,476.3581,2250.0
2023-03-24 14:05:00,493.84,493.92,493.36,493.92,3545.0,476.252,476.3291,475.7891,476.3291,3545.0
2023-03-24 14:10:00,493.86,494.5,493.75,494.44,3973.0,476.2713,476.8885,476.1652,476.8306,3973.0
2023-03-24 14:15:00,494.53,494.85,494.17,494.3,5682.0,476.9174,477.226,476.5702,476.6956,5682.0
2023-03-24 14:20:00,494.51,494.61,494.08,494.24,6004.0,476.8981,476.9946,476.4834,476.6377,6004.0
2023-03-24 14:25:00,494.33,494.97,494.2,494.86,8792.0,476.7245,477.3417,476.5992,477.2357,8792.0
2023-03-24 14:30:00,494.96,495.41,494.79,495.41,7897.0,477.3321,477.7661,477.1682,477.7661,7897.0
2023-03-24 14:35:00,495.11,495.13,494.7,494.99,5276.0,477.4768,477.496,477.0814,477.361,5276.0
2023-03-24 14:40:00,494.89,495.14,494.68,495.0,4485.0,477.2646,477.5057,477.0621,477.3707,4485.0
2023-03-24 14:45:00,494.92,495.25,494.68,494.75,4100.0,477.2935,477.6118,477.0621,477.1296,4100.0
2023-03-24 14:50:00,494.68,494.8,494.44,494.74,4770.0,477.0621,477.1778,476.8306,477.1199,4770.0
2023-03-24 14:55:00,494.88,495.14,494.73,494.84,4901.0,477.2549,477.5057,477.1103,477.2164,4901.0
2023-03-24 15:00:00,494.96,494.98,494.3,494.41,5052.0,477.3321,477.3514,476.6956,476.8017,5052.0
2023-03-24 15:05:00,494.28,494.88,494.25,494.37,7991.0,476.6763,477.2549,476.6474,476.7631,7991.0
2023-03-24 15:10:00,494.52,494.87,494.3,494.5,9429.0,476.9078,477.2453,476.6956,476.8885,9429.0
2023-03-24 15:15:00,494.43,495.15,494.43,495.05,6217.0,476.821,477.5153,476.821,477.4189,6217.0
2023-03-24 15:20:00,495.07,495.97,495.07,495.54,16532.0,477.4382,478.3061,477.4382,477.8914,16532.0
2023-03-24 15:25:00,495.51,495.62,495.21,495.48,6920.0,477.8625,477.9686,477.5732,477.8336,6920.0
2023-03-24 15:30:00,495.58,495.79,495.11,495.5,9460.0,477.93,478.1325,477.4768,477.8529,9460.0
2023-03-24 15:35:00,495.27,495.86,495.17,495.47,14178.0,477.6311,478.2,477.5346,477.8239,14178.0
2023-03-24 15:40:00,495.54,495.54,494.92,495.13,12062.0,477.8914,477.8914,477.2935,477.496,12062.0
2023-03-24 15:45:00,495.17,495.24,494.58,494.93,19445.0,477.5346,477.6021,476.9656,477.3032,19445.0
2023-03-24 15:50:00,494.84,494.99,494.18,494.28,18441.0,477.2164,477.361,476.5799,476.6763,18441.0
2023-03-24 15:55:00,494.28,495.39,493.97,495.39,57090.0,476.6763,477.7468,476.3774,477.7468,57090.0
2023-03-27 09:30:00,497.28,498.77,496.71,498.04,35485.0,479.5695,481.0064,479.0198,480.3024,35485.0
2023-03-27 09:35:00,497.96,498.95,497.77,498.65,9613.0,480.2253,481.18,480.042,480.8907,9613.0
2023-03-27 09:40:00,498.71,499.25,498.42,498.65,15011.0,480.9485,481.4693,480.6689,480.8907,15011.0
2023-03-27 09:45:00,498.71,499.86,498.48,499.39,11809.0,480.9485,482.0576,480.7267,481.6043,11809.0
2023-03-27 09:50:00,499.37,499.83,498.47,498.47,9231.0,481.585,482.0287,480.7171,480.7171,9231.0
2023-03-27 09:55:00,498.51,499.06,498.31,498.77,11236.0,480.7557,481.2861,480.5628,481.0064,11236.0
2023-03-27 10:00:00,498.81,498.93,498.41,498.48,8006.0,481.045,481.1607,480.6592,480.7267,8006.0
2023-03-27 10:05:00,498.49,499.49,498.24,498.99,12395.0,480.7364,481.7008,480.4953,481.2186,12395.0
2023-03-27 10:10:00,498.99,499.38,498.31,498.81,9107.0,481.2186,481.5947,480.5628,481.045,9107.0
2023-03-27 10:15:00,498.83,499.06,498.05,498.42,7614.0,481.0643,481.2861,480.312,480.6689,7614.0
2023-03-27 10:20:00,498.49,498.49,497.87,497.95,10959.0,480.7364,480.7364,480.1385,480.2156,10959.0
2023-03-27 10:25:00,497.75,498.12,497.44,498.12,6020.0,480.0227,480.3796,479.7238,480.3796,6020.0
2023-03-27 10:30:00,498.0,498.32,497.44,497.96,4647.0,480.2638,480.5724,479.7238,480.2253,4647.0
2023-03-27 10:35:00,497.78,498.2,497.52,497.82,5979.0,480.0517,480.4567,479.8009,480.0902,5979.0
2023-03-27 10:40:00,497.94,498.16,497.31,498.09,7038.0,480.206,480.4181,479.5984,480.3506,7038.0
2023-03-27 10:45:00,497.82,498.25,497.55,497.92,4214.0,480.0902,480.5049,479.8299,480.1867,4214.0
2023-03-27 10:50:00,498.09,498.68,498.09,498.68,7612.0,480.3506,480.9196,480.3506,480.9196,7612.0
2023-03-27 10:55:00,498.78,498.78,497.67,497.75,9637.0,481.016,481.016,479.9456,480.0227,9637.0
2023-03-27 11:00:00,497.65,497.89,497.09,497.44,6147.0,479.9263,480.1577,479.3862,479.7238,6147.0
2023-03-27 11:05:00,497.43,497.45,496.64,496.79,8016.0,479.7141,479.7334,478.9523,479.0969,8016.0
2023-03-27 11:10:00,496.71,497.03,496.67,496.72,5200.0,479.0198,479.3284,478.9812,479.0294,5200.0
2023-03-27 11:15:00,496.72,497.01,496.49,496.57,5947.0,479.0294,479.3091,478.8076,478.8848,5947.0
2023-03-27 11:20:00,496.37,496.71,496.37,496.71,2827.0,478.6919,479.0198,478.6919,479.0198,2827.0
2023-03-27 11:25:00,496.61,496.74,495.8,496.59,10547.0,478.9233,479.0487,478.1422,478.904,10547.0
2023-03-27 11:30:00,496.48,496.64,496.15,496.24,4867.0,478.798,478.9523,478.4797,478.5665,4867.0
2023-03-27 11:35:00,496.29,496.51,496.15,496.17,2900.0,478.6147,478.8269,478.4797,478.499,2900.0
2023-03-27 11:40:00,496.16,496.2,495.59,495.88,6613.0,478.4894,478.5279,477.9397,478.2193,6613.0
2023-03-27 11:45:00,495.73,496.07,495.59,496.0,5715.0,478.0747,478.4026,477.9397,478.3351,5715.0
2023-03-27 11:50:00,495.98,496.21,495.18,495.4,4772.0,478.3158,478.5376,477.5443,477.7564,4772.0
2023-03-27 11:55:00,495.28,495.35,494.76,494.77,7872.0,477.6407,477.7082,477.1392,477.1489,7872.0
2023-03-27 12:00:00,494.93,494.97,494.56,494.83,7348.0,477.3032,477.3417,476.9463,477.2067,7348.0
2023-03-27 12:05:00,494.72,494.72,494.16,494.4,7479.0,477.1006,477.1006,476.5606,476.792,7479.0
2023-03-27 12:10:00,494.47,494.47,493.73,494.0,8424.0,476.8595,476.8595,476.1459,476.4063,8424.0
2023-03-27 12:15:00,494.0,494.44,493.71,494.43,3630.0,476.4063,476.8306,476.1266,476.821,3630.0
2023-03-27 12:20:00,494.54,495.0,494.54,495.0,5026.0,476.9271,477.3707,476.9271,477.3707,5026.0
2023-03-27 12:25:00,494.92,495.37,494.55,495.22,3650.0,477.2935,477.7275,476.9367,477.5828,3650.0
2023-03-27 12:30:00,495.37,495.51,495.18,495.25,3746.0,477.7275,477.8625,477.5443,477.6118,3746.0
2023-03-27 12:35:00,495.26,495.28,494.87,495.02,4422.0,477.6214,477.6407,477.2453,477.39,4422.0
2023-03-27 12:40:00,494.92,495.22,494.72,495.21,5560.0,477.2935,477.5828,477.1006,477.5732,5560.0
2023-03-27 12:45:00,495.27,495.35,494.92,495.11,1930.0,477.6311,477.7082,477.2935,477.4768,1930.0
2023-03-27 12:50:00,495.09,495.45,494.83,494.86,6897.0,477.4575,477.8046,477.2067,477.2357,6897.0
2023-03-27 12:55:00,494.8,495.0,494.56,494.84,3132.0,477.1778,477.3707,476.9463,477.2164,3132.0
2023-03-27 13:00:00,494.92,495.2,494.58,495.03,2218.0,477.2935,477.5635,476.9656,477.3996,2218.0
2023-03-27 13:05:00,495.01,495.2,494.65,495.04,5261.0,477.3803,477.5635,477.0331,477.4092,5261.0
2023-03-27 13:10:00,494.88,494.89,494.44,494.59,4081.0,477.2549,477.2646,476.8306,476.9753,4081.0
2023-03-27 13:15:00,494.59,494.59,494.27,494.55,2399.0,476.9753,476.9753,476.6667,476.9367,2399.0
2023-03-27 13:20:00,494.57,495.33,494.57,495.33,3310.0,476.956,477.6889,476.956,477.6889,3310.0
2023-03-27 13:25:00,495.23,495.5,495.14,495.48,4487.0,477.5925,477.8529,477.5057,477.8336,4487.0
2023-03-27 13:30:00,495.56,495.77,495.41,495.77,4867.0,477.9107,478.1132,477.7661,478.1132,4867.0
2023-03-27 13:35:00,495.65,495.72,495.33,495.34,2550.0,477.9975,478.065,477.6889,477.6986,2550.0
2023-03-27 13:40:00,495.4,495.61,495.21,495.39,2781.0,477.7564,477.9589,477.5732,477.7468,2781.0
2023-03-27 13:45:00,495.34,495.63,495.24,495.55,3750.0,477.6986,477.9782,477.6021,477.9011,3750.0
2023-03-27 13:50:00,495.45,495.45,495.13,495.13,8488.0,477.8046,477.8046,477.496,477.496,8488.0
2023-03-27 13:55:00,495.05,495.41,495.05,495.12,4014.0,477.4189,477.7661,477.4189,477.4864,4014.0
2023-03-27 14:00:00,495.21,495.22,494.58,494.6,4882.0,477.5732,477.5828,476.9656,476.9849,4882.0
2023-03-27 14:05:00,494.49,494.9,494.48,494.72,4122.0,476.8788,477.2742,476.8692,477.1006,4122.0
2023-03-27 14:10:00,494.94,495.32,494.94,495.18,3336.0,477.3128,477.6793,477.3128,477.5443,3336.0
2023-03-27 14:15:00,495.05,495.3,494.91,495.18,4844.0,477.4189,477.66,477.2839,477.5443,4844.0
2023-03-27 14:20:00,495.04,495.7,495.02,495.44,5333.0,477.4092,478.0457,477.39,477.795,5333.0
2023-03-27 14:25:00,495.54,495.72,495.26,495.46,4869.0,477.8914,478.065,477.6214,477.8143,4869.0
2023-03-27 14:30:00,495.54,495.82,495.4,495.48,4041.0,477.8914,478.1615,477.7564,477.8336,4041.0
2023-03-27 14:35:00,495.39,495.65,495.15,495.39,5226.0,477.7468,477.9975,477.5153,477.7468,5226.0
2023-03-27 14:40:00,495.23,495.5,495.23,495.46,2629.0,477.5925,477.8529,477.5925,477.8143,2629.0
2023-03-27 14:45:00,495.53,495.88,495.49,495.64,6478.0,477.8818,478.2193,477.8432,477.9879,6478.0
2023-03-27 14:50:00,495.72,495.87,495.43,495.55,4679.0,478.065,478.2097,477.7854,477.9011,4679.0
2023-03-27 14:55:00,495.69,495.97,495.6,495.66,4384.0,478.0361,478.3061,477.9493,478.0072,4384.0
2023-03-27 15:00:00,495.8,496.02,495.45,495.61,6171.0,478.1422,478.3543,477.8046,477.9589,6171.0
2023-03-27 15:05:00,495.61,495.65,495.0,495.18,7600.0,477.9589,477.9975,477.3707,477.5443,7600.0
2023-03-27 15:10:00,495.14,495.35,495.01,495.14,3725.0,477.5057,477.7082,477.3803,477.5057,3725.0
2023-03-27 15:15:00,495.07,495.15,494.24,494.24,7812.0,477.4382,477.5153,476.6377,476.6377,7812.0
2023-03-27 15:20:00,494.22,494.34,493.95,494.02,5243.0,476.6185,476.7342,476.3581,476.4256,5243.0
2023-03-27 15:25:00,494.08,494.2,493.9,493.96,5572.0,476.4834,476.5992,476.3098,476.3677,5572.0
2023-03-27 15:30:00,494.13,494.45,493.78,493.83,6016.0,476.5317,476.8403,476.1941,476.2423,6016.0
2023-03-27 15:35:00,493.83,493.95,493.12,493.12,5641.0,476.2423,476.3581,475.5576,475.5576,5641.0
2023-03-27 15:40:00,493.36,493.78,493.18,493.45,10875.0,475.7891,476.1941,475.6155,475.8759,10875.0
2023-03-27 15:45:00,493.42,493.46,492.92,493.17,12719.0,475.8469,475.8855,475.3648,475.6058,12719.0
2023-03-27 15:50:00,492.98,493.38,492.58,493.03,22511.0,475.4226,475.8084,475.0369,475.4708,22511.0
2023-03-27 15:55:00,492.87,493.34,492.51,493.34,57517.0,475.3165,475.7698,474.9694,475.7698,57517.0
2023-03-28 09:30:00,492.61,493.0,491.93,492.71,31980.0,475.0658,475.4419,474.41,475.1622,31980.0
2023-03-28 09:35:00,492.39,492.8,492.24,492.34,6309.0,474.8536,475.249,474.709,474.8054,6309.0
2023-03-28 09:40:00,492.55,492.65,491.78,492.53,10532.0,475.0079,475.1044,474.2654,474.9886,10532.0
2023-03-28 09:45:00,492.51,492.66,492.09,492.25,5571.0,474.9694,475.114,474.5643,474.7186,5571.0
2023-03-28 09:50:00,492.46,492.47,491.5,492.28,7262.0,474.9211,474.9308,473.9953,474.7475,7262.0
2023-03-28 09:55:00,492.24,492.56,492.02,492.56,4217.0,474.709,475.0176,474.4968,475.0176,4217.0
2023-03-28 10:00:00,492.59,492.98,492.13,492.81,10139.0,475.0465,475.4226,474.6029,475.2587,10139.0
2023-03-28 10:05:00,492.82,494.07,492.81,493.6,8037.0,475.2683,476.4738,475.2587,476.0205,8037.0
2023-03-28 10:10:00,493.6,493.74,492.97,493.33,21498.0,476.0205,476.1555,475.413,475.7601,21498.0
2023-03-28 10:15:00,493.33,494.03,493.22,493.66,3550.0,475.7601,476.4352,475.6541,476.0784,3550.0
2023-03-28 10:20:00,493.62,493.62,493.09,493.22,4717.0,476.0398,476.0398,475.5287,475.6541,4717.0
2023-03-28 10:25:00,493.22,493.25,492.24,492.38,9992.0,475.6541,475.683,474.709,474.844,9992.0
2023-03-28 10:30:00,492.62,492.62,491.36,491.45,6935.0,475.0754,475.0754,473.8603,473.9471,6935.0
2023-03-28 10:35:00,491.56,491.71,491.31,491.33,5372.0,474.0532,474.1978,473.8121,473.8314,5372.0
2023-03-28 10:40:00,491.44,491.49,491.18,491.31,2306.0,473.9375,473.9857,473.6867,473.8121,2306.0
2023-03-28 10:45:00,491.29,491.52,490.59,490.84,5326.0,473.7928,474.0146,473.1177,473.3588,5326.0
2023-03-28 10:50:00,490.9,491.45,490.8,491.27,11962.0,473.4167,473.9471,473.3203,473.7735,11962.0
2023-03-28 10:55:00,491.13,491.4,490.94,491.0,4245.0,473.6385,473.8989,473.4553,473.5131,4245.0
2023-03-28 11:00:00,491.16,491.85,491.16,491.85,4453.0,473.6674,474.3329,473.6674,474.3329,4453.0
2023-03-28 11:05:00,491.82,492.13,491.74,492.02,2711.0,474.3039,474.6029,474.2268,474.4968,2711.0
2023-03-28 11:10:00,492.01,492.01,491.67,491.83,2870.0,474.4872,474.4872,474.1593,474.3136,2870.0
2023-03-28 11:15:00,491.91,492.12,491.91,491.96,2316.0,474.3907,474.5932,474.3907,474.4389,2316.0
2023-03-28 11:20:00,492.02,492.38,491.76,492.08,6555.0,474.4968,474.844,474.2461,474.5547,6555.0
2023-03-28 11:25:00,492.28,492.72,492.13,492.58,4687.0,474.7475,475.1719,474.6029,475.0369,4687.0
2023-03-28 11:30:00,492.58,493.02,492.55,492.69,3795.0,475.0369,475.4612,475.0079,475.1429,3795.0
2023-03-28 11:35:00,492.66,493.12,492.52,492.99,2483.0,475.114,475.5576,474.979,475.4323,2483.0
2023-03-28 11:40:00,493.03,493.15,492.68,492.68,2414.0,475.4708,475.5866,475.1333,475.1333,2414.0
2023-03-28 11:45:00,492.72,492.96,492.5,492.72,4304.0,475.1719,475.4033,474.9597,475.1719,4304.0
2023-03-28 11:50:00,492.87,493.2,492.78,492.78,3655.0,475.3165,475.6348,475.2297,475.2297,3655.0
2023-03-28 11:55:00,492.84,493.0,492.66,492.81,2650.0,475.2876,475.4419,475.114,475.2587,2650.0
2023-03-28 12:00:00,492.86,492.88,492.01,492.07,7598.0,475.3069,475.3262,474.4872,474.545,7598.0
2023-03-28 12:05:00,491.99,492.02,491.76,491.76,2600.0,474.4679,474.4968,474.2461,474.2461,2600.0
2023-03-28 12:10:00,491.71,491.87,491.6,491.87,6998.0,474.1978,474.3521,474.0918,474.3521,6998.0
2023-03-28 12:15:00,491.9,491.9,491.21,491.46,4131.0,474.3811,474.3811,473.7157,473.9567,4131.0
2023-03-28 12:20:00,491.3,491.73,491.29,491.52,5470.0,473.8024,474.2171,473.7928,474.0146,5470.0
2023-03-28 12:25:00,491.6,491.61,491.2,491.24,7050.0,474.0918,474.1014,473.706,473.7446,7050.0
2023-03-28 12:30:00,491.23,491.34,490.94,491.26,6685.0,473.7349,473.841,473.4553,473.7639,6685.0
2023-03-28 12:35:00,491.4,491.53,491.15,491.24,2757.0,473.8989,474.0243,473.6578,473.7446,2757.0
2023-03-28 12:40:00,491.37,491.38,491.01,491.17,4616.0,473.87,473.8796,473.5228,473.6771,4616.0
2023-03-28 12:45:00,490.87,490.89,490.55,490.6,3994.0,473.3878,473.407,473.0792,473.1274,3994.0
2023-03-28 12:50:00,490.45,490.46,490.08,490.17,2949.0,472.9827,472.9924,472.6259,472.7127,2949.0
2023-03-28 12:55:00,490.13,490.45,489.98,490.45,5514.0,472.6741,472.9827,472.5295,472.9827,5514.0
2023-03-28 13:00:00,490.5,490.55,490.2,490.22,2270.0,473.0309,473.0792,472.7416,472.7609,2270.0
2023-03-28 13:05:00,490.1,490.47,489.98,490.21,5255.0,472.6452,473.002,472.5295,472.7513,5255.0
2023-03-28 13:10:00,490.25,490.45,489.88,489.94,3300.0,472.7898,472.9827,472.433,472.4909,3300.0
2023-03-28 13:15:00,489.88,490.15,489.61,490.12,2240.0,472.433,472.6934,472.1726,472.6645,2240.0
2023-03-28 13:20:00,490.05,490.24,489.83,489.83,2538.0,472.597,472.7802,472.3848,472.3848,2538.0
2023-03-28 13:25:00,489.9,489.95,489.67,489.74,3675.0,472.4523,472.5005,472.2305,472.298,3675.0
2023-03-28 13:30:00,489.65,489.96,489.11,489.17,5047.0,472.2112,472.5102,471.6904,471.7483,5047.0
2023-03-28 13:35:00,489.19,489.25,488.89,489.07,4600.0,471.7676,471.8255,471.4783,471.6519,4600.0
2023-03-28 13:40:00,489.08,489.31,489.03,489.09,8047.0,471.6615,471.8833,471.6133,471.6712,8047.0
2023-03-28 13:45:00,489.02,489.08,488.71,488.92,6891.0,471.6036,471.6615,471.3047,471.5072,6891.0
2023-03-28 13:50:00,488.71,488.71,488.3,488.43,5870.0,471.3047,471.3047,470.9093,471.0347,5870.0
2023-03-28 13:55:00,488.37,488.37,487.88,488.13,9664.0,470.9768,470.9768,470.5042,470.7453,9664.0
2023-03-28 14:00:00,488.03,488.83,488.02,488.83,9735.0,470.6489,471.4204,470.6393,471.4204,9735.0
2023-03-28 14:05:00,488.71,488.85,488.44,488.62,6430.0,471.3047,471.4397,471.0443,471.2179,6430.0
2023-03-28 14:10:00,488.56,488.7,488.03,488.35,7379.0,471.16,471.295,470.6489,470.9575,7379.0
2023-03-28 14:15:00,488.39,488.6,488.38,488.6,2403.0,470.9961,471.1986,470.9864,471.1986,2403.0
2023-03-28 14:20:00,488.59,489.11,488.46,488.46,10898.0,471.189,471.6904,471.0636,471.0636,10898.0
2023-03-28 14:25:00,488.43,488.5,488.29,488.3,7310.0,471.0347,471.1022,470.8996,470.9093,7310.0
2023-03-28 14:30:00,488.27,488.39,487.88,487.89,11962.0,470.8804,470.9961,470.5042,470.5139,11962.0
2023-03-28 14:35:00,487.91,488.14,487.73,487.88,14629.0,470.5332,470.755,470.3596,470.5042,14629.0
2023-03-28 14:40:00,487.98,488.38,487.84,488.27,9171.0,470.6007,470.9864,470.4657,470.8804,9171.0
2023-03-28 14:45:00,488.31,488.56,488.09,488.1,3320.0,470.9189,471.16,470.7068,470.7164,3320.0
2023-03-28 14:50:00,488.17,488.5,487.92,487.93,6271.0,470.7839,471.1022,470.5428,470.5525,6271.0
2023-03-28 14:55:00,487.96,488.1,487.88,488.0,4846.0,470.5814,470.7164,470.5042,470.62,4846.0
2023-03-28 15:00:00,488.0,488.03,487.31,487.31,11916.0,470.62,470.6489,469.9545,469.9545,11916.0
2023-03-28 15:05:00,487.31,487.74,487.29,487.48,7841.0,469.9545,470.3692,469.9353,470.1185,7841.0
2023-03-28 15:10:00,487.47,487.72,486.87,486.94,13225.0,470.1089,470.3499,469.5302,469.5977,13225.0
2023-03-28 15:15:00,486.94,486.97,486.27,486.34,15103.0,469.5977,469.6267,468.9516,469.0191,15103.0
2023-03-28 15:20:00,486.35,486.5,485.82,486.15,13706.0,469.0287,469.1734,468.5176,468.8359,13706.0
2023-03-28 15:25:00,486.09,486.29,485.67,485.92,8868.0,468.778,468.9709,468.373,468.6141,8868.0
2023-03-28 15:30:00,485.96,486.1,485.41,486.09,18282.0,468.6526,468.7876,468.1222,468.778,18282.0
2023-03-28 15:35:00,486.03,486.48,485.93,486.27,10028.0,468.7201,469.1541,468.6237,468.9516,10028.0
2023-03-28 15:40:00,486.17,486.8,486.17,486.4,11310.0,468.8552,469.4627,468.8552,469.077,11310.0
2023-03-28 15:45:00,486.28,486.29,485.53,485.85,20752.0,468.9612,468.9709,468.2379,468.5465,20752.0
2023-03-28 15:50:00,485.97,487.0,485.97,486.83,21876.0,468.6623,469.6556,468.6623,469.4916,21876.0
2023-03-28 15:55:00,486.83,486.84,486.3,486.84,49605.0,469.4916,469.5013,468.9805,469.5013,49605.0
2023-03-29 09:30:00,489.2,490.42,487.52,489.44,32711.0,471.7772,472.9538,470.1571,472.0087,32711.0
2023-03-29 09:35:00,489.07,489.8,488.5,489.38,11895.0,471.6519,472.3559,471.1022,471.9508,11895.0
2023-03-29 09:40:00,489.24,491.23,489.24,491.06,19271.0,471.8158,473.7349,471.8158,473.571,19271.0
2023-03-29 09:45:00,491.3,491.3,490.02,490.66,14245.0,473.8024,473.8024,472.568,473.1852,14245.0
2023-03-29 09:50:00,490.48,490.91,489.71,489.81,9461.0,473.0117,473.4263,472.2691,472.3655,9461.0
2023-03-29 09:55:00,489.64,489.71,488.97,489.26,14173.0,472.2016,472.2691,471.5554,471.8351,14173.0
2023-03-29 10:00:00,489.43,489.43,489.0,489.42,4872.0,471.999,471.999,471.5844,471.9894,4872.0
2023-03-29 10:05:00,489.42,489.53,488.77,488.77,10513.0,471.9894,472.0955,471.3626,471.3626,10513.0
2023-03-29 10:10:00,488.89,488.97,488.14,488.14,10391.0,471.4783,471.5554,470.755,470.755,10391.0
2023-03-29 10:15:00,488.13,488.3,487.93,488.01,5946.0,470.7453,470.9093,470.5525,470.6296,5946.0
2023-03-29 10:20:00,487.94,488.26,487.8,487.92,7673.0,470.5621,470.8707,470.4271,470.5428,7673.0
2023-03-29 10:25:00,487.82,487.87,487.19,487.43,8587.0,470.4464,470.4946,469.8388,470.0703,8587.0
2023-03-29 10:30:00,487.43,487.55,487.1,487.21,4750.0,470.0703,470.186,469.752,469.8581,4750.0
2023-03-29 10:35:00,487.07,487.38,486.56,486.56,10944.0,469.7231,470.0221,469.2313,469.2313,10944.0
2023-03-29 10:40:00,486.72,487.13,486.5,487.12,20863.0,469.3856,469.781,469.1734,469.7713,20863.0
2023-03-29 10:45:00,487.08,487.17,486.35,486.35,9908.0,469.7327,469.8195,469.0287,469.0287,9908.0
2023-03-29 10:50:00,486.36,486.6,485.9,486.06,6944.0,469.0384,469.2698,468.5948,468.7491,6944.0
2023-03-29 10:55:00,486.24,486.35,485.97,486.0,8124.0,468.9227,469.0287,468.6623,468.6912,8124.0
2023-03-29 11:00:00,486.04,486.76,485.9,486.67,12745.0,468.7298,469.4241,468.5948,469.3373,12745.0
2023-03-29 11:05:00,486.68,486.68,486.39,486.58,9791.0,469.347,469.347,469.0673,469.2505,9791.0
2023-03-29 11:10:00,486.6,486.76,486.29,486.65,30916.0,469.2698,469.4241,468.9709,469.3181,30916.0
2023-03-29 11:15:00,486.65,486.94,486.39,486.41,5247.0,469.3181,469.5977,469.0673,469.0866,5247.0
2023-03-29 11:20:00,486.44,487.14,486.4,486.99,7541.0,469.1155,469.7906,469.077,469.6459,7541.0
2023-03-29 11:25:00,487.03,487.68,486.92,487.45,9841.0,469.6845,470.3114,469.5784,470.0896,9841.0
2023-03-29 11:30:00,487.47,487.65,487.36,487.53,4388.0,470.1089,470.2824,470.0028,470.1667,4388.0
2023-03-29 11:35:00,487.64,487.64,486.72,486.72,6141.0,470.2728,470.2728,469.3856,469.3856,6141.0
2023-03-29 11:40:00,486.61,486.79,486.28,486.64,4683.0,469.2795,469.4531,468.9612,469.3084,4683.0
2023-03-29 11:45:00,486.5,486.7,486.45,486.61,3302.0,469.1734,469.3663,469.1252,469.2795,3302.0
2023-03-29 11:50:00,486.61,486.91,486.52,486.91,7548.0,469.2795,469.5688,469.1927,469.5688,7548.0
2023-03-29 11:55:00,486.84,487.56,486.84,487.55,20369.0,469.5013,470.1956,469.5013,470.186,20369.0
2023-03-29 12:00:00,487.48,487.82,486.97,486.97,6480.0,470.1185,470.4464,469.6267,469.6267,6480.0
2023-03-29 12:05:00,486.95,487.32,486.79,487.16,8713.0,469.6074,469.9642,469.4531,469.8099,8713.0
2023-03-29 12:10:00,487.25,487.66,487.25,487.61,4210.0,469.8967,470.2921,469.8967,470.2439,4210.0
2023-03-29 12:15:00,487.65,488.08,487.53,488.08,7665.0,470.2824,470.6971,470.1667,470.6971,7665.0
2023-03-29 12:20:00,487.87,488.15,487.83,488.08,8425.0,470.4946,470.7646,470.456,470.6971,8425.0
2023-03-29 12:25:00,488.12,488.18,487.55,487.68,6656.0,470.7357,470.7936,470.186,470.3114,6656.0
2023-03-29 12:30:00,487.61,487.75,487.04,487.05,6249.0,470.2439,470.3789,469.6942,469.7038,6249.0
2023-03-29 12:35:00,487.14,487.22,486.8,487.03,5752.0,469.7906,469.8678,469.4627,469.6845,5752.0
2023-03-29 12:40:00,487.15,487.16,486.52,486.64,9793.0,469.8002,469.8099,469.1927,469.3084,9793.0
2023-03-29 12:45:00,486.63,486.86,486.43,486.47,6742.0,469.2988,469.5206,469.1059,469.1445,6742.0
2023-03-29 12:50:00,486.56,487.2,486.5,487.12,4975.0,469.2313,469.8485,469.1734,469.7713,4975.0
2023-03-29 12:55:00,487.06,487.21,486.65,486.76,4234.0,469.7135,469.8581,469.3181,469.4241,4234.0
2023-03-29 13:00:00,486.89,487.07,486.69,487.02,3323.0,469.5495,469.7231,469.3566,469.6749,3323.0
2023-03-29 13:05:00,487.07,487.72,487.07,487.72,7550.0,469.7231,470.3499,469.7231,470.3499,7550.0
2023-03-29 13:10:00,487.67,488.0,487.62,487.99,6100.0,470.3017,470.62,470.2535,470.6103,6100.0
2023-03-29 13:15:00,487.99,488.1,487.85,487.94,3776.0,470.6103,470.7164,470.4753,470.5621,3776.0
2023-03-29 13:20:00,487.96,488.1,487.76,487.95,7707.0,470.5814,470.7164,470.3885,470.5718,7707.0
2023-03-29 13:25:00,488.0,488.48,487.92,488.48,5410.0,470.62,471.0829,470.5428,471.0829,5410.0
2023-03-29 13:30:00,488.44,488.59,487.91,487.98,6120.0,471.0443,471.189,470.5332,470.6007,6120.0
2023-03-29 13:35:00,488.0,488.0,487.5,487.65,4600.0,470.62,470.62,470.1378,470.2824,4600.0
2023-03-29 13:40:00,487.7,487.7,487.2,487.35,5282.0,470.3307,470.3307,469.8485,469.9931,5282.0
2023-03-29 13:45:00,487.11,487.36,486.96,487.21,2500.0,469.7617,470.0028,469.617,469.8581,2500.0
2023-03-29 13:50:00,487.29,487.57,487.22,487.48,2626.0,469.9353,470.2053,469.8678,470.1185,2626.0
2023-03-29 13:55:00,487.49,487.65,487.37,487.64,3495.0,470.1281,470.2824,470.0124,470.2728,3495.0
2023-03-29 14:00:00,487.74,487.75,487.37,487.59,5255.0,470.3692,470.3789,470.0124,470.2246,5255.0
2023-03-29 14:05:00,487.71,488.2,487.47,488.2,5859.0,470.3403,470.8129,470.1089,470.8129,5859.0
2023-03-29 14:10:00,488.11,488.66,488.09,488.57,10033.0,470.7261,471.2565,470.7068,471.1697,10033.0
2023-03-29 14:15:00,488.58,489.13,488.58,489.1,20675.0,471.1793,471.7097,471.1793,471.6808,20675.0
2023-03-29 14:20:00,489.06,489.45,488.87,489.45,11982.0,471.6422,472.0183,471.459,472.0183,11982.0
2023-03-29 14:25:00,489.42,489.48,489.02,489.43,4567.0,471.9894,472.0473,471.6036,471.999,4567.0
2023-03-29 14:30:00,489.41,489.43,489.0,489.1,5354.0,471.9798,471.999,471.5844,471.6808,5354.0
2023-03-29 14:35:00,489.0,489.49,489.0,489.4,4335.0,471.5844,472.0569,471.5844,471.9701,4335.0
2023-03-29 14:40:00,489.4,489.72,489.23,489.54,3673.0,471.9701,472.2787,471.8062,472.1051,3673.0
2023-03-29 14:45:00,489.48,489.62,489.16,489.54,4640.0,472.0473,472.1823,471.7387,472.1051,4640.0
2023-03-29 14:50:00,489.51,489.67,489.02,489.67,10022.0,472.0762,472.2305,471.6036,472.2305,10022.0
2023-03-29 14:55:00,489.68,489.88,489.58,489.67,13943.0,472.2401,472.433,472.1437,472.2305,13943.0
2023-03-29 15:00:00,489.86,489.92,489.28,489.85,10891.0,472.4137,472.4716,471.8544,472.4041,10891.0
2023-03-29 15:05:00,489.83,490.22,489.66,490.02,12066.0,472.3848,472.7609,472.2209,472.568,12066.0
2023-03-29 15:10:00,489.89,490.78,489.79,490.45,15824.0,472.4427,473.301,472.3462,472.9827,15824.0
2023-03-29 15:15:00,490.49,491.11,490.46,490.73,15648.0,473.0213,473.6192,472.9924,473.2527,15648.0
2023-03-29 15:20:00,490.72,490.91,490.34,490.45,13120.0,473.2431,473.4263,472.8766,472.9827,13120.0
2023-03-29 15:25:00,490.49,491.14,490.48,491.06,18557.0,473.0213,473.6481,473.0117,473.571,18557.0
2023-03-29 15:30:00,491.06,491.06,490.52,490.61,12536.0,473.571,473.571,473.0502,473.137,12536.0
2023-03-29 15:35:00,490.6,490.67,490.07,490.26,13788.0,473.1274,473.1949,472.6163,472.7995,13788.0
2023-03-29 15:40:00,489.98,490.51,489.91,490.31,27546.0,472.5295,473.0406,472.462,472.8477,27546.0
2023-03-29 15:45:00,490.54,490.88,490.38,490.76,17858.0,473.0695,473.3974,472.9152,473.2817,17858.0
2023-03-29 15:50:00,490.87,490.99,490.2,490.36,35801.0,473.3878,473.5035,472.7416,472.8959,35801.0
2023-03-29 15:55:00,490.41,490.88,490.39,490.73,54327.0,472.9441,473.3974,472.9249,473.2527,54327.0
2023-03-30 09:30:00,493.0,495.75,492.82,494.42,53739.0,475.4419,478.094,475.2683,476.8113,53739.0
2023-03-30 09:35:00,494.7,495.49,494.55,494.73,11262.0,477.0814,477.8432,476.9367,477.1103,11262.0
2023-03-30 09:40:00,494.53,494.85,494.1,494.1,8006.0,476.9174,477.226,476.5027,476.5027,8006.0
2023-03-30 09:45:00,493.95,494.5,493.46,494.45,8859.0,476.3581,476.8885,475.8855,476.8403,8859.0
2023-03-30 09:50:00,494.5,494.7,493.83,494.55,6328.0,476.8885,477.0814,476.2423,476.9367,6328.0
2023-03-30 09:55:00,494.45,494.48,493.64,493.74,6300.0,476.8403,476.8692,476.0591,476.1555,6300.0
2023-03-30 10:00:00,493.89,494.01,493.21,493.71,10682.0,476.3002,476.4159,475.6444,476.1266,10682.0
2023-03-30 10:05:00,493.44,493.56,492.35,492.35,6096.0,475.8662,475.982,474.8151,474.8151,6096.0
2023-03-30 10:10:00,492.41,492.68,492.0,492.13,8672.0,474.8729,475.1333,474.4775,474.6029,8672.0
2023-03-30 10:15:00,492.06,492.06,491.0,491.44,9790.0,474.5354,474.5354,473.5131,473.9375,9790.0
2023-03-30 10:20:00,491.27,492.08,491.21,492.08,13692.0,473.7735,474.5547,473.7157,474.5547,13692.0
2023-03-30 10:25:00,492.1,493.21,491.81,492.96,6689.0,474.574,475.6444,474.2943,475.4033,6689.0
2023-03-30 10:30:00,492.95,493.0,492.36,492.42,9540.0,475.3937,475.4419,474.8247,474.8826,9540.0
2023-03-30 10:35:00,492.29,492.53,492.18,492.36,3103.0,474.7572,474.9886,474.6511,474.8247,3103.0
2023-03-30 10:40:00,492.17,492.48,491.83,491.83,7633.0,474.6415,474.9404,474.3136,474.3136,7633.0
2023-03-30 10:45:00,491.8,492.22,491.58,492.21,6193.0,474.2846,474.6897,474.0725,474.68,6193.0
2023-03-30 10:50:00,492.24,492.4,491.97,492.29,8950.0,474.709,474.8633,474.4486,474.7572,8950.0
2023-03-30 10:55:00,492.35,492.35,491.66,491.79,8967.0,474.8151,474.8151,474.1496,474.275,8967.0
2023-03-30 11:00:00,491.65,492.72,491.51,492.72,15259.0,474.14,475.1719,474.005,475.1719,15259.0
2023-03-30 11:05:00,493.0,493.4,492.98,493.14,5276.0,475.4419,475.8277,475.4226,475.5769,5276.0
2023-03-30 11:10:00,493.18,493.72,492.96,492.96,3892.0,475.6155,476.1363,475.4033,475.4033,3892.0
2023-03-30 11:15:00,492.95,493.36,492.74,493.01,4878.0,475.3937,475.7891,475.1912,475.4515,4878.0
2023-03-30 11:20:00,493.09,493.4,492.98,493.36,3789.0,475.5287,475.8277,475.4226,475.7891,3789.0
2023-03-30 11:25:00,493.28,493.3,493.08,493.23,3555.0,475.7119,475.7312,475.5191,475.6637,3555.0
2023-03-30 11:30:00,493.2,493.2,492.64,492.7,3112.0,475.6348,475.6348,475.0947,475.1526,3112.0
2023-03-30 11:35:00,492.87,492.91,492.42,492.6,4179.0,475.3165,475.3551,474.8826,475.0561,4179.0
2023-03-30 11:40:00,492.68,492.94,492.52,492.56,4266.0,475.1333,475.384,474.979,475.0176,4266.0
2023-03-30 11:45:00,492.59,492.82,492.03,492.24,7556.0,475.0465,475.2683,474.5064,474.709,7556.0
2023-03-30 11:50:00,492.06,492.33,492.06,492.31,6924.0,474.5354,474.7958,474.5354,474.7765,6924.0
2023-03-30 11:55:00,492.28,492.83,492.27,492.33,4100.0,474.7475,475.278,474.7379,474.7958,4100.0
2023-03-30 12:00:00,492.33,492.33,492.0,492.21,4331.0,474.7958,474.7958,474.4775,474.68,4331.0
2023-03-30 12:05:00,492.11,492.71,492.02,492.71,4346.0,474.5836,475.1622,474.4968,475.1622,4346.0
2023-03-30 12:10:00,492.57,492.75,492.4,492.4,3467.0,475.0272,475.2008,474.8633,474.8633,3467.0
2023-03-30 12:15:00,492.4,492.6,492.26,492.29,3699.0,474.8633,475.0561,474.7283,474.7572,3699.0
2023-03-30 12:20:00,492.35,492.36,491.94,491.94,4559.0,474.8151,474.8247,474.4197,474.4197,4559.0
2023-03-30 12:25:00,491.82,492.11,491.73,491.74,5680.0,474.3039,474.5836,474.2171,474.2268,5680.0
2023-03-30 12:30:00,491.73,491.97,491.58,491.62,5860.0,474.2171,474.4486,474.0725,474.111,5860.0
2023-03-30 12:35:00,491.57,491.92,491.39,491.88,7397.0,474.0628,474.4004,473.8892,474.3618,7397.0
2023-03-30 12:40:00,491.84,492.56,491.83,492.0,8507.0,474.3232,475.0176,474.3136,474.4775,8507.0
2023-03-30 12:45:00,492.0,492.03,491.8,491.88,3795.0,474.4775,474.5064,474.2846,474.3618,3795.0
2023-03-30 12:50:00,491.9,492.59,491.89,492.42,7263.0,474.3811,475.0465,474.3714,474.8826,7263.0
2023-03-30 12:55:00,492.43,492.6,491.97,491.97,3162.0,474.8922,475.0561,474.4486,474.4486,3162.0
2023-03-30 13:00:00,492.03,492.46,491.9,492.28,4432.0,474.5064,474.9211,474.3811,474.7475,4432.0
2023-03-30 13:05:00,492.28,492.43,492.07,492.07,4501.0,474.7475,474.8922,474.545,474.545,4501.0
2023-03-30 13:10:00,492.28,492.28,491.96,492.19,2972.0,474.7475,474.7475,474.4389,474.6607,2972.0
2023-03-30 13:15:00,492.15,492.36,492.1,492.27,3819.0,474.6222,474.8247,474.574,474.7379,3819.0
2023-03-30 13:20:00,492.29,492.56,492.15,492.24,6485.0,474.7572,475.0176,474.6222,474.709,6485.0
2023-03-30 13:25:00,492.22,492.3,491.98,492.06,10308.0,474.6897,474.7668,474.4582,474.5354,10308.0
2023-03-30 13:30:00,492.0,492.05,491.52,491.62,11151.0,474.4775,474.5257,474.0146,474.111,11151.0
2023-03-30 13:35:00,491.82,491.83,491.31,491.35,6164.0,474.3039,474.3136,473.8121,473.8507,6164.0
2023-03-30 13:40:00,491.21,491.73,491.05,491.53,6510.0,473.7157,474.2171,473.5613,474.0243,6510.0
2023-03-30 13:45:00,491.53,491.77,491.26,491.47,10197.0,474.0243,474.2557,473.7639,473.9664,10197.0
2023-03-30 13:50:00,491.52,491.53,491.25,491.35,3357.0,474.0146,474.0243,473.7542,473.8507,3357.0
2023-03-30 13:55:00,491.34,491.93,491.32,491.61,4178.0,473.841,474.41,473.8217,474.1014,4178.0
2023-03-30 14:00:00,491.56,491.71,491.38,491.46,4520.0,474.0532,474.1978,473.8796,473.9567,4520.0
2023-03-30 14:05:00,491.45,491.82,491.42,491.47,5359.0,473.9471,474.3039,473.9182,473.9664,5359.0
2023-03-30 14:10:00,491.4,491.68,491.3,491.5,4215.0,473.8989,474.1689,473.8024,473.9953,4215.0
2023-03-30 14:15:00,491.5,491.59,491.23,491.3,9523.0,473.9953,474.0821,473.7349,473.8024,9523.0
2023-03-30 14:20:00,491.18,491.5,491.18,491.3,4401.0,473.6867,473.9953,473.6867,473.8024,4401.0
2023-03-30 14:25:00,491.3,491.4,491.17,491.18,6325.0,473.8024,473.8989,473.6771,473.6867,6325.0
2023-03-30 14:30:00,491.2,491.74,491.2,491.61,11830.0,473.706,474.2268,473.706,474.1014,11830.0
2023-03-30 14:35:00,491.71,491.9,491.11,491.27,16659.0,474.1978,474.3811,473.6192,473.7735,16659.0
2023-03-30 14:40:00,491.36,491.96,491.23,491.56,9793.0,473.8603,474.4389,473.7349,474.0532,9793.0
2023-03-30 14:45:00,491.61,491.65,491.37,491.64,6547.0,474.1014,474.14,473.87,474.1303,6547.0
2023-03-30 14:50:00,491.51,491.97,491.36,491.87,7993.0,474.005,474.4486,473.8603,474.3521,7993.0
2023-03-30 14:55:00,491.86,491.99,491.56,491.7,9246.0,474.3425,474.4679,474.0532,474.1882,9246.0
2023-03-30 15:00:00,491.66,492.33,491.65,492.29,14485.0,474.1496,474.7958,474.14,474.7572,14485.0
2023-03-30 15:05:00,492.28,492.36,491.9,491.99,13299.0,474.7475,474.8247,474.3811,474.4679,13299.0
2023-03-30 15:10:00,491.87,492.06,491.53,491.9,18350.0,474.3521,474.5354,474.0243,474.3811,18350.0
2023-03-30 15:15:00,491.82,491.86,491.43,491.56,14483.0,474.3039,474.3425,473.9278,474.0532,14483.0
2023-03-30 15:20:00,491.65,491.74,491.26,491.26,19054.0,474.14,474.2268,473.7639,473.7639,19054.0
2023-03-30 15:25:00,491.35,492.15,491.35,491.85,15639.0,473.8507,474.6222,473.8507,474.3329,15639.0
2023-03-30 15:30:00,491.83,492.2,491.8,491.8,20510.0,474.3136,474.6704,474.2846,474.2846,20510.0
2023-03-30 15:35:00,491.8,492.55,491.61,492.52,19901.0,474.2846,475.0079,474.1014,474.979,19901.0
2023-03-30 15:40:00,492.49,492.52,491.98,492.02,17149.0,474.9501,474.979,474.4582,474.4968,17149.0
2023-03-30 15:45:00,492.12,492.19,491.62,491.68,29757.0,474.5932,474.6607,474.111,474.1689,29757.0
2023-03-30 15:50:00,491.82,492.21,491.51,491.58,45398.0,474.3039,474.68,474.005,474.0725,45398.0
2023-03-30 15:55:00,491.52,491.89,491.28,491.31,78557.0,474.0146,474.3714,473.7832,473.8121,78557.0
2023-03-31 09:30:00,495.0,495.48,493.94,495.31,37278.0,477.3707,477.8336,476.3484,477.6696,37278.0
2023-03-31 09:35:00,495.5,496.55,495.13,495.51,22588.0,477.8529,478.8655,477.496,477.8625,22588.0
2023-03-31 09:40:00,495.39,495.94,495.0,495.24,10712.0,477.7468,478.2772,477.3707,477.6021,10712.0
2023-03-31 09:45:00,495.29,495.43,494.75,494.75,6700.0,477.6503,477.7854,477.1296,477.1296,6700.0
2023-03-31 09:50:00,495.07,495.75,495.06,495.68,10590.0,477.4382,478.094,477.4285,478.0265,10590.0
2023-03-31 09:55:00,495.57,495.97,495.48,495.48,4125.0,477.9204,478.3061,477.8336,477.8336,4125.0
2023-03-31 10:00:00,495.41,495.94,494.88,495.05,10249.0,477.7661,478.2772,477.2549,477.4189,10249.0
2023-03-31 10:05:00,494.92,495.04,494.43,494.64,14884.0,477.2935,477.4092,476.821,477.0235,14884.0
2023-03-31 10:10:00,494.68,495.44,494.52,495.18,14707.0,477.0621,477.795,476.9078,477.5443,14707.0
2023-03-31 10:15:00,495.11,495.49,494.9,495.49,4361.0,477.4768,477.8432,477.2742,477.8432,4361.0
2023-03-31 10:20:00,495.49,495.62,494.42,494.66,5625.0,477.8432,477.9686,476.8113,477.0428,5625.0
2023-03-31 10:25:00,494.46,495.11,494.4,494.66,7320.0,476.8499,477.4768,476.792,477.0428,7320.0
2023-03-31 10:30:00,494.68,495.55,494.67,495.35,5581.0,477.0621,477.9011,477.0524,477.7082,5581.0
2023-03-31 10:35:00,495.48,495.86,495.45,495.5,7145.0,477.8336,478.2,477.8046,477.8529,7145.0
2023-03-31 10:40:00,495.51,496.07,495.5,495.76,5408.0,477.8625,478.4026,477.8529,478.1036,5408.0
2023-03-31 10:45:00,495.73,495.77,495.48,495.6,2842.0,478.0747,478.1132,477.8336,477.9493,2842.0
2023-03-31 10:50:00,495.61,495.82,495.4,495.58,2000.0,477.9589,478.1615,477.7564,477.93,2000.0
2023-03-31 10:55:00,495.57,495.8,495.55,495.6,10797.0,477.9204,478.1422,477.9011,477.9493,10797.0
2023-03-31 11:00:00,495.68,496.1,495.6,495.92,8644.0,478.0265,478.4315,477.9493,478.2579,8644.0
2023-03-31 11:05:00,495.98,496.19,495.77,495.96,6958.0,478.3158,478.5183,478.1132,478.2965,6958.0
2023-03-31 11:10:00,496.12,496.69,496.08,496.49,9381.0,478.4508,479.0005,478.4122,478.8076,9381.0
2023-03-31 11:15:00,496.6,496.8,496.5,496.56,3012.0,478.9137,479.1066,478.8172,478.8751,3012.0
2023-03-31 11:20:00,496.6,496.88,496.3,496.69,8900.0,478.9137,479.1837,478.6244,479.0005,8900.0
2023-03-31 11:25:00,496.59,496.85,496.55,496.6,6431.0,478.904,479.1548,478.8655,478.9137,6431.0
2023-03-31 11:30:00,496.76,497.01,496.71,496.98,3983.0,479.068,479.3091,479.0198,479.2802,3983.0
2023-03-31 11:35:00,496.89,497.3,496.8,497.15,5192.0,479.1934,479.5888,479.1066,479.4441,5192.0
2023-03-31 11:40:00,497.16,497.2,496.81,497.04,4176.0,479.4537,479.4923,479.1162,479.338,4176.0
2023-03-31 11:45:00,496.8,497.39,496.8,497.19,5099.0,479.1066,479.6756,479.1066,479.4827,5099.0
2023-03-31 11:50:00,497.18,497.28,496.84,496.85,2600.0,479.473,479.5695,479.1451,479.1548,2600.0
2023-03-31 11:55:00,496.87,497.12,496.87,497.1,1824.0,479.1741,479.4152,479.1741,479.3959,1824.0
2023-03-31 12:00:00,496.97,497.14,496.66,496.92,4868.0,479.2705,479.4345,478.9716,479.2223,4868.0
2023-03-31 12:05:00,496.94,497.1,496.66,496.74,3741.0,479.2416,479.3959,478.9716,479.0487,3741.0
2023-03-31 12:10:00,496.77,497.01,496.77,496.97,3356.0,479.0776,479.3091,479.0776,479.2705,3356.0
2023-03-31 12:15:00,496.88,496.95,496.47,496.61,4638.0,479.1837,479.2512,478.7883,478.9233,4638.0
2023-03-31 12:20:00,496.61,497.0,496.61,496.94,8039.0,478.9233,479.2994,478.9233,479.2416,8039.0
2023-03-31 12:25:00,496.86,497.0,496.68,496.88,10206.0,479.1644,479.2994,478.9908,479.1837,10206.0
2023-03-31 12:30:00,496.9,497.0,496.6,496.78,3038.0,479.203,479.2994,478.9137,479.0873,3038.0
2023-03-31 12:35:00,496.69,496.78,496.41,496.53,6229.0,479.0005,479.0873,478.7305,478.8462,6229.0
2023-03-31 12:40:00,496.57,496.85,496.34,496.34,6291.0,478.8848,479.1548,478.6629,478.6629,6291.0
2023-03-31 12:45:00,496.43,496.49,496.25,496.3,1936.0,478.7497,478.8076,478.5762,478.6244,1936.0
2023-03-31 12:50:00,496.42,496.43,496.05,496.05,2921.0,478.7401,478.7497,478.3833,478.3833,2921.0
2023-03-31 12:55:00,496.12,496.3,495.71,495.8,9374.0,478.4508,478.6244,478.0554,478.1422,9374.0
2023-03-31 13:00:00,495.86,496.07,495.53,495.82,3680.0,478.2,478.4026,477.8818,478.1615,3680.0
2023-03-31 13:05:00,495.81,496.31,495.48,496.2,6536.0,478.1518,478.634,477.8336,478.5279,6536.0
2023-03-31 13:10:00,496.16,496.27,495.95,496.14,3430.0,478.4894,478.5954,478.2868,478.4701,3430.0
2023-03-31 13:15:00,496.21,496.21,495.75,495.9,5504.0,478.5376,478.5376,478.094,478.2386,5504.0
2023-03-31 13:20:00,495.96,495.97,495.61,495.68,3272.0,478.2965,478.3061,477.9589,478.0265,3272.0
2023-03-31 13:25:00,495.68,495.73,495.59,495.68,2437.0,478.0265,478.0747,477.9397,478.0265,2437.0
2023-03-31 13:30:00,495.58,495.73,495.36,495.48,10341.0,477.93,478.0747,477.7179,477.8336,10341.0
2023-03-31 13:35:00,495.42,495.57,495.34,495.44,3317.0,477.7757,477.9204,477.6986,477.795,3317.0
2023-03-31 13:40:00,495.36,495.4,495.08,495.12,3748.0,477.7179,477.7564,477.4478,477.4864,3748.0
2023-03-31 13:45:00,495.18,495.3,495.07,495.23,2732.0,477.5443,477.66,477.4382,477.5925,2732.0
2023-03-31 13:50:00,495.07,495.09,494.85,495.02,5323.0,477.4382,477.4575,477.226,477.39,5323.0
2023-03-31 13:55:00,495.02,495.8,495.02,495.75,5601.0,477.39,478.1422,477.39,478.094,5601.0
2023-03-31 14:00:00,495.86,496.1,495.78,496.1,1113.0,478.2,478.4315,478.1229,478.4315,1113.0
2023-03-31 14:05:00,496.08,496.5,495.96,496.41,4440.0,478.4122,478.8172,478.2965,478.7305,4440.0
2023-03-31 14:10:00,496.43,496.61,496.32,496.36,2853.0,478.7497,478.9233,478.6437,478.6822,2853.0
2023-03-31 14:15:00,496.32,496.32,495.75,495.75,5707.0,478.6437,478.6437,478.094,478.094,5707.0
2023-03-31 14:20:00,495.75,495.9,495.31,495.31,4299.0,478.094,478.2386,477.6696,477.6696,4299.0
2023-03-31 14:25:00,495.3,495.46,495.0,495.39,20288.0,477.66,477.8143,477.3707,477.7468,20288.0
2023-03-31 14:30:00,495.45,495.45,495.13,495.16,3372.0,477.8046,477.8046,477.496,477.525,3372.0
2023-03-31 14:35:00,495.14,495.32,495.13,495.21,6260.0,477.5057,477.6793,477.496,477.5732,6260.0
2023-03-31 14:40:00,495.29,495.89,495.16,495.86,7380.0,477.6503,478.229,477.525,478.2,7380.0
2023-03-31 14:45:00,495.75,495.99,495.44,495.99,4969.0,478.094,478.3254,477.795,478.3254,4969.0
2023-03-31 14:50:00,496.0,496.22,495.83,496.0,5727.0,478.3351,478.5472,478.1711,478.3351,5727.0
2023-03-31 14:55:00,495.97,496.45,495.8,496.32,5747.0,478.3061,478.769,478.1422,478.6437,5747.0
2023-03-31 15:00:00,496.32,497.0,496.21,497.0,12387.0,478.6437,479.2994,478.5376,479.2994,12387.0
2023-03-31 15:05:00,496.85,497.01,496.65,496.89,31665.0,479.1548,479.3091,478.9619,479.1934,31665.0
2023-03-31 15:10:00,496.95,497.0,496.52,496.63,21522.0,479.2512,479.2994,478.8365,478.9426,21522.0
2023-03-31 15:15:00,496.56,496.95,496.56,496.84,13682.0,478.8751,479.2512,478.8751,479.1451,13682.0
2023-03-31 15:20:00,496.99,497.94,496.89,497.9,26244.0,479.2898,480.206,479.1934,480.1674,26244.0
2023-03-31 15:25:00,497.77,498.11,497.69,497.92,22598.0,480.042,480.3699,479.9649,480.1867,22598.0
2023-03-31 15:30:00,497.94,498.36,497.84,498.05,14109.0,480.206,480.611,480.1095,480.312,14109.0
2023-03-31 15:35:00,498.05,498.05,496.68,496.99,29437.0,480.312,480.312,478.9908,479.2898,29437.0
2023-03-31 15:40:00,497.04,497.12,496.57,496.7,20530.0,479.338,479.4152,478.8848,479.0101,20530.0
2023-03-31 15:45:00,496.61,496.8,496.04,496.37,44094.0,478.9233,479.1066,478.3736,478.6919,44094.0
2023-03-31 15:50:00,496.53,497.23,495.76,496.61,81787.0,478.8462,479.5213,478.1036,478.9233,81787.0
2023-03-31 15:55:00,496.79,497.57,496.33,497.02,135855.0,479.0969,479.8491,478.6533,479.3187,135855.0
2023-04-03 09:30:00,496.79,497.31,495.78,497.13,33609.0,479.0969,479.5984,478.1229,479.4248,33609.0
2023-04-03 09:35:00,497.38,497.78,497.0,497.45,23116.0,479.6659,480.0517,479.2994,479.7334,23116.0
2023-04-03 09:40:00,497.67,497.7,496.63,496.92,7708.0,479.9456,479.9745,478.9426,479.2223,7708.0
2023-04-03 09:45:00,496.32,497.5,496.14,497.06,16349.0,478.6437,479.7816,478.4701,479.3573,16349.0
2023-04-03 09:50:00,496.6,497.09,496.38,496.7,23552.0,478.9137,479.3862,478.7015,479.0101,23552.0
2023-04-03 09:55:00,496.76,496.81,496.03,496.2,6027.0,479.068,479.1162,478.364,478.5279,6027.0
2023-04-03 10:00:00,496.35,497.08,496.22,496.68,8211.0,478.6726,479.3766,478.5472,478.9908,8211.0
2023-04-03 10:05:00,496.69,497.8,496.4,497.73,7977.0,479.0005,480.0709,478.7208,480.0034,7977.0
2023-04-03 10:10:00,497.59,498.5,497.55,498.27,7359.0,479.8684,480.746,479.8299,480.5242,7359.0
2023-04-03 10:15:00,498.46,499.2,497.86,497.86,10532.0,480.7074,481.4211,480.1288,480.1288,10532.0
2023-04-03 10:20:00,497.94,499.04,497.67,498.7,14424.0,480.206,481.2668,479.9456,480.9389,14424.0
2023-04-03 10:25:00,498.64,498.75,497.99,498.56,7692.0,480.881,480.9871,480.2542,480.8039,7692.0
2023-04-03 10:30:00,498.63,498.69,498.11,498.27,6995.0,480.8714,480.9293,480.3699,480.5242,6995.0
2023-04-03 10:35:00,498.16,498.34,497.81,497.91,3755.0,480.4181,480.5917,480.0806,480.177,3755.0
2023-04-03 10:40:00,497.88,498.5,497.75,498.0,5900.0,480.1481,480.746,480.0227,480.2638,5900.0
2023-04-03 10:45:00,497.9,497.9,497.1,497.25,7087.0,480.1674,480.1674,479.3959,479.5405,7087.0
2023-04-03 10:50:00,497.24,497.37,496.97,497.25,7641.0,479.5309,479.6563,479.2705,479.5405,7641.0
2023-04-03 10:55:00,497.26,497.64,497.17,497.25,8019.0,479.5502,479.9166,479.4634,479.5405,8019.0
2023-04-03 11:00:00,497.23,497.58,497.12,497.2,8090.0,479.5213,479.8588,479.4152,479.4923,8090.0
2023-04-03 11:05:00,497.12,497.14,496.73,496.86,11224.0,479.4152,479.4345,479.0391,479.1644,11224.0
2023-04-03 11:10:00,496.86,496.86,496.28,496.29,11180.0,479.1644,479.1644,478.6051,478.6147,11180.0
2023-04-03 11:15:00,496.26,496.77,496.23,496.73,6654.0,478.5858,479.0776,478.5569,479.0391,6654.0
2023-04-03 11:20:00,496.76,496.93,496.51,496.8,7156.0,479.068,479.2319,478.8269,479.1066,7156.0
2023-04-03 11:25:00,496.7,497.44,496.7,497.19,4835.0,479.0101,479.7238,479.0101,479.4827,4835.0
2023-04-03 11:30:00,497.19,497.64,497.17,497.59,5655.0,479.4827,479.9166,479.4634,479.8684,5655.0
2023-04-03 11:35:00,497.78,497.8,497.14,497.44,6756.0,480.0517,480.0709,479.4345,479.7238,6756.0
2023-04-03 11:40:00,497.51,497.64,497.27,497.49,7641.0,479.7913,479.9166,479.5598,479.772,7641.0
2023-04-03 11:45:00,497.33,497.54,497.17,497.17,5618.0,479.6177,479.8202,479.4634,479.4634,5618.0
2023-04-03 11:50:00,497.11,497.11,496.52,496.67,4184.0,479.4055,479.4055,478.8365,478.9812,4184.0
2023-04-03 11:55:00,496.51,496.66,496.3,496.55,6855.0,478.8269,478.9716,478.6244,478.8655,6855.0
2023-04-03 12:00:00,496.55,496.68,496.16,496.6,12689.0,478.8655,478.9908,478.4894,478.9137,12689.0
2023-04-03 12:05:00,496.57,496.57,496.1,496.26,4208.0,478.8848,478.8848,478.4315,478.5858,4208.0
2023-04-03 12:10:00,496.2,496.44,496.09,496.21,5369.0,478.5279,478.7594,478.4219,478.5376,5369.0
2023-04-03 12:15:00,496.07,496.59,495.73,496.59,9106.0,478.4026,478.904,478.0747,478.904,9106.0
2023-04-03 12:20:00,496.62,496.94,496.48,496.66,3491.0,478.933,479.2416,478.798,478.9716,3491.0
2023-04-03 12:25:00,496.53,496.7,496.26,496.27,3460.0,478.8462,479.0101,478.5858,478.5954,3460.0
2023-04-03 12:30:00,496.24,496.46,496.01,496.46,3400.0,478.5665,478.7787,478.3447,478.7787,3400.0
2023-04-03 12:35:00,496.46,496.46,495.9,495.91,4392.0,478.7787,478.7787,478.2386,478.2483,4392.0
2023-04-03 12:40:00,495.85,496.03,495.6,495.61,5557.0,478.1904,478.364,477.9493,477.9589,5557.0
2023-04-03 12:45:00,495.64,496.01,495.63,495.84,10877.0,477.9879,478.3447,477.9782,478.1808,10877.0
2023-04-03 12:50:00,495.92,495.98,495.5,495.62,7623.0,478.2579,478.3158,477.8529,477.9686,7623.0
2023-04-03 12:55:00,495.59,495.75,495.45,495.69,6093.0,477.9397,478.094,477.8046,478.0361,6093.0
2023-04-03 13:00:00,495.71,496.06,495.4,496.06,5202.0,478.0554,478.3929,477.7564,478.3929,5202.0
2023-04-03 13:05:00,495.99,496.45,495.84,496.37,4432.0,478.3254,478.769,478.1808,478.6919,4432.0
2023-04-03 13:10:00,496.49,496.69,496.43,496.69,5536.0,478.8076,479.0005,478.7497,479.0005,5536.0
2023-04-03 13:15:00,496.47,496.8,496.43,496.75,8758.0,478.7883,479.1066,478.7497,479.0583,8758.0
2023-04-03 13:20:00,496.72,496.86,496.43,496.86,4510.0,479.0294,479.1644,478.7497,479.1644,4510.0
2023-04-03 13:25:00,496.84,496.89,496.44,496.44,3954.0,479.1451,479.1934,478.7594,478.7594,3954.0
2023-04-03 13:30:00,496.38,496.51,496.24,496.25,4938.0,478.7015,478.8269,478.5665,478.5762,4938.0
2023-04-03 13:35:00,496.34,496.5,495.99,496.36,11024.0,478.6629,478.8172,478.3254,478.6822,11024.0
2023-04-03 13:40:00,496.34,496.47,495.75,495.75,4612.0,478.6629,478.7883,478.094,478.094,4612.0
2023-04-03 13:45:00,495.65,495.82,495.47,495.52,8741.0,477.9975,478.1615,477.8239,477.8722,8741.0
2023-04-03 13:50:00,495.44,495.57,495.03,495.33,9470.0,477.795,477.9204,477.3996,477.6889,9470.0
2023-04-03 13:55:00,495.37,496.06,495.35,495.91,8117.0,477.7275,478.3929,477.7082,478.2483,8117.0
2023-04-03 14:00:00,496.13,496.13,495.6,495.6,7687.0,478.4604,478.4604,477.9493,477.9493,7687.0
2023-04-03 14:05:00,495.54,495.6,495.35,495.44,6086.0,477.8914,477.9493,477.7082,477.795,6086.0
2023-04-03 14:10:00,495.33,495.62,495.0,495.6,10921.0,477.6889,477.9686,477.3707,477.9493,10921.0
2023-04-03 14:15:00,495.68,495.95,495.43,495.95,6295.0,478.0265,478.2868,477.7854,478.2868,6295.0
2023-04-03 14:20:00,495.87,496.2,495.68,496.2,8502.0,478.2097,478.5279,478.0265,478.5279,8502.0
2023-04-03 14:25:00,496.3,496.62,496.19,496.62,5500.0,478.6244,478.933,478.5183,478.933,5500.0
2023-04-03 14:30:00,496.55,497.12,496.51,497.09,6343.0,478.8655,479.4152,478.8269,479.3862,6343.0
2023-04-03 14:35:00,496.94,497.18,496.81,497.06,6485.0,479.2416,479.473,479.1162,479.3573,6485.0
2023-04-03 14:40:00,497.16,497.16,496.71,496.77,2536.0,479.4537,479.4537,479.0198,479.0776,2536.0
2023-04-03 14:45:00,496.88,497.12,496.88,497.05,4602.0,479.1837,479.4152,479.1837,479.3477,4602.0
2023-04-03 14:50:00,497.02,497.17,496.86,496.96,4263.0,479.3187,479.4634,479.1644,479.2609,4263.0
2023-04-03 14:55:00,496.79,497.12,496.7,497.07,3100.0,479.0969,479.4152,479.0101,479.3669,3100.0
2023-04-03 15:00:00,497.02,497.19,496.48,496.57,20004.0,479.3187,479.4827,478.798,478.8848,20004.0
2023-04-03 15:05:00,496.52,496.72,496.07,496.07,17452.0,478.8365,479.0294,478.4026,478.4026,17452.0
2023-04-03 15:10:00,496.09,496.5,495.97,496.48,22238.0,478.4219,478.8172,478.3061,478.798,22238.0
2023-04-03 15:15:00,496.5,496.51,496.13,496.32,23615.0,478.8172,478.8269,478.4604,478.6437,23615.0
2023-04-03 15:20:00,496.32,496.42,495.99,496.34,15757.0,478.6437,478.7401,478.3254,478.6629,15757.0
2023-04-03 15:25:00,496.44,496.92,496.35,496.92,7648.0,478.7594,479.2223,478.6726,479.2223,7648.0
2023-04-03 15:30:00,496.92,497.04,496.7,496.76,18199.0,479.2223,479.338,479.0101,479.068,18199.0
2023-04-03 15:35:00,496.76,497.2,496.69,496.93,16426.0,479.068,479.4923,479.0005,479.2319,16426.0
2023-04-03 15:40:00,496.93,497.03,496.43,496.98,21245.0,479.2319,479.3284,478.7497,479.2802,21245.0
2023-04-03 15:45:00,496.89,497.39,496.89,497.03,22169.0,479.1934,479.6756,479.1934,479.3284,22169.0
2023-04-03 15:50:00,496.94,497.3,496.45,496.74,33351.0,479.2416,479.5888,478.769,479.0487,33351.0
2023-04-03 15:55:00,496.83,497.39,496.69,497.01,74081.0,479.1355,479.6756,479.0005,479.3091,74081.0
2023-04-04 09:30:00,496.01,496.67,495.5,496.44,45089.0,478.3447,478.9812,477.8529,478.7594,45089.0
2023-04-04 09:35:00,496.73,497.5,496.43,497.33,17846.0,479.0391,479.7816,478.7497,479.6177,17846.0
2023-04-04 09:40:00,497.41,497.7,497.0,497.59,9289.0,479.6948,479.9745,479.2994,479.8684,9289.0
2023-04-04 09:45:00,497.53,498.31,497.39,498.31,8394.0,479.8106,480.5628,479.6756,480.5628,8394.0
2023-04-04 09:50:00,498.3,498.4,497.63,497.83,13133.0,480.5531,480.6496,479.907,480.0999,13133.0
2023-04-04 09:55:00,497.75,498.42,497.5,498.19,12107.0,480.0227,480.6689,479.7816,480.4471,12107.0
2023-04-04 10:00:00,498.22,500.25,498.22,500.0,45212.0,480.476,482.4337,480.476,482.1926,45212.0
2023-04-04 10:05:00,499.98,500.67,499.7,499.82,16690.0,482.1733,482.8387,481.9033,482.019,16690.0
2023-04-04 10:10:00,499.86,500.44,499.86,500.15,12801.0,482.0576,482.6169,482.0576,482.3373,12801.0
2023-04-04 10:15:00,500.06,500.56,499.71,500.21,17825.0,482.2505,482.7327,481.9129,482.3951,17825.0
2023-04-04 10:20:00,500.19,500.71,499.96,500.39,18861.0,482.3758,482.8773,482.154,482.5687,18861.0
2023-04-04 10:25:00,500.4,500.72,499.58,500.6,30816.0,482.5784,482.887,481.7876,482.7712,30816.0
2023-04-04 10:30:00,500.49,502.58,500.46,502.12,48036.0,482.6651,484.6807,482.6362,484.2371,48036.0
2023-04-04 10:35:00,502.1,502.52,501.51,502.18,9646.0,484.2178,484.6228,483.6488,484.295,9646.0
2023-04-04 10:40:00,502.1,502.47,501.66,502.0,15999.0,484.2178,484.5746,483.7935,484.1214,15999.0
2023-04-04 10:45:00,502.11,502.45,501.54,502.25,11554.0,484.2275,484.5553,483.6778,484.3625,11554.0
2023-04-04 10:50:00,502.25,502.34,501.7,501.99,9238.0,484.3625,484.4493,483.8321,484.1117,9238.0
2023-04-04 10:55:00,501.98,502.18,500.78,500.99,12089.0,484.1021,484.295,482.9448,483.1473,12089.0
2023-04-04 11:00:00,501.0,501.0,500.02,500.29,8919.0,483.157,483.157,482.2119,482.4723,8919.0
2023-04-04 11:05:00,500.25,500.7,500.13,500.34,15283.0,482.4337,482.8677,482.318,482.5205,15283.0
2023-04-04 11:10:00,500.36,500.61,500.1,500.38,5096.0,482.5398,482.7809,482.289,482.5591,5096.0
2023-04-04 11:15:00,500.35,500.35,499.32,499.32,14233.0,482.5301,482.5301,481.5368,481.5368,14233.0
2023-04-04 11:20:00,499.57,499.81,499.25,499.25,10866.0,481.7779,482.0094,481.4693,481.4693,10866.0
2023-04-04 11:25:00,499.18,499.56,499.04,499.18,8820.0,481.4018,481.7683,481.2668,481.4018,8820.0
2023-04-04 11:30:00,499.21,499.25,498.61,498.61,5985.0,481.4307,481.4693,480.8521,480.8521,5985.0
2023-04-04 11:35:00,498.67,499.4,498.58,499.4,12710.0,480.91,481.614,480.8232,481.614,12710.0
2023-04-04 11:40:00,499.11,500.32,499.01,500.32,12977.0,481.3343,482.5012,481.2379,482.5012,12977.0
2023-04-04 11:45:00,500.23,500.92,500.02,500.62,10422.0,482.4144,483.0798,482.2119,482.7905,10422.0
2023-04-04 11:50:00,500.44,500.44,499.9,500.37,4766.0,482.6169,482.6169,482.0962,482.5494,4766.0
2023-04-04 11:55:00,500.36,500.36,499.43,499.67,5579.0,482.5398,482.5398,481.6429,481.8744,5579.0
2023-04-04 12:00:00,499.68,499.69,498.98,499.47,7616.0,481.884,481.8936,481.2089,481.6815,7616.0
2023-04-04 12:05:00,499.64,499.72,498.82,499.06,8852.0,481.8454,481.9226,481.0546,481.2861,8852.0
2023-04-04 12:10:00,499.38,499.38,498.5,498.81,6539.0,481.5947,481.5947,480.746,481.045,6539.0
2023-04-04 12:15:00,498.53,498.66,498.07,498.34,5256.0,480.775,480.9003,480.3313,480.5917,5256.0
2023-04-04 12:20:00,498.14,498.15,497.58,498.11,26729.0,480.3988,480.4085,479.8588,480.3699,26729.0
2023-04-04 12:25:00,498.45,499.0,498.1,499.0,20507.0,480.6978,481.2282,480.3603,481.2282,20507.0
2023-04-04 12:30:00,499.03,499.13,498.81,498.95,5766.0,481.2571,481.3536,481.045,481.18,5766.0
2023-04-04 12:35:00,498.98,499.08,498.75,499.01,6411.0,481.2089,481.3054,480.9871,481.2379,6411.0
2023-04-04 12:40:00,499.01,499.43,499.01,499.43,7317.0,481.2379,481.6429,481.2379,481.6429,7317.0
2023-04-04 12:45:00,499.5,499.52,499.03,499.42,8038.0,481.7104,481.7297,481.2571,481.6333,8038.0
2023-04-04 12:50:00,499.38,499.39,498.7,498.84,6476.0,481.5947,481.6043,480.9389,481.0739,6476.0
2023-04-04 12:55:00,499.02,499.16,498.77,498.9,13715.0,481.2475,481.3825,481.0064,481.1318,13715.0
2023-04-04 13:00:00,498.77,498.84,498.41,498.55,3102.0,481.0064,481.0739,480.6592,480.7942,3102.0
2023-04-04 13:05:00,498.51,499.1,498.5,498.63,4696.0,480.7557,481.3247,480.746,480.8714,4696.0
2023-04-04 13:10:00,498.6,498.6,498.11,498.38,4717.0,480.8425,480.8425,480.3699,480.6303,4717.0
2023-04-04 13:15:00,498.38,500.17,498.38,500.16,34899.0,480.6303,482.3565,480.6303,482.3469,34899.0
2023-04-04 13:20:00,500.2,500.2,499.43,499.72,26569.0,482.3855,482.3855,481.6429,481.9226,26569.0
2023-04-04 13:25:00,499.79,499.79,499.27,499.3,6202.0,481.9901,481.9901,481.4886,481.5175,6202.0
2023-04-04 13:30:00,499.33,499.46,499.12,499.34,8456.0,481.5465,481.6718,481.3439,481.5561,8456.0
2023-04-04 13:35:00,499.35,499.56,499.25,499.44,4080.0,481.5657,481.7683,481.4693,481.6525,4080.0
2023-04-04 13:40:00,499.34,499.56,498.74,498.75,8713.0,481.5561,481.7683,480.9775,480.9871,8713.0
2023-04-04 13:45:00,498.75,498.85,498.38,498.49,3540.0,480.9871,481.0836,480.6303,480.7364,3540.0
2023-04-04 13:50:00,498.48,498.62,498.11,498.15,6169.0,480.7267,480.8617,480.3699,480.4085,6169.0
2023-04-04 13:55:00,498.31,498.58,498.22,498.34,2928.0,480.5628,480.8232,480.476,480.5917,2928.0
2023-04-04 14:00:00,498.19,498.43,498.11,498.27,1981.0,480.4471,480.6785,480.3699,480.5242,1981.0
2023-04-04 14:05:00,498.35,498.41,498.02,498.02,3100.0,480.6014,480.6592,480.2831,480.2831,3100.0
2023-04-04 14:10:00,498.19,498.83,498.19,498.76,4507.0,480.4471,481.0643,480.4471,480.9968,4507.0
2023-04-04 14:15:00,498.64,498.76,498.37,498.37,4226.0,480.881,480.9968,480.6206,480.6206,4226.0
2023-04-04 14:20:00,498.54,498.75,497.9,498.06,2369.0,480.7846,480.9871,480.1674,480.3217,2369.0
2023-04-04 14:25:00,498.04,498.36,498.01,498.01,5035.0,480.3024,480.611,480.2735,480.2735,5035.0
2023-04-04 14:30:00,498.0,498.19,497.88,498.08,3158.0,480.2638,480.4471,480.1481,480.341,3158.0
2023-04-04 14:35:00,497.95,498.25,497.73,497.98,4083.0,480.2156,480.5049,480.0034,480.2445,4083.0
2023-04-04 14:40:00,498.27,498.28,497.92,497.97,3233.0,480.5242,480.5339,480.1867,480.2349,3233.0
2023-04-04 14:45:00,497.95,497.98,497.51,497.54,4285.0,480.2156,480.2445,479.7913,479.8202,4285.0
2023-04-04 14:50:00,497.61,497.73,497.2,497.32,3412.0,479.8877,480.0034,479.4923,479.608,3412.0
2023-04-04 14:55:00,497.28,497.57,496.8,497.28,13488.0,479.5695,479.8491,479.1066,479.5695,13488.0
2023-04-04 15:00:00,497.43,497.9,497.21,497.9,9300.0,479.7141,480.1674,479.502,480.1674,9300.0
2023-04-04 15:05:00,497.9,498.23,497.76,498.22,6340.0,480.1674,480.4856,480.0324,480.476,6340.0
2023-04-04 15:10:00,498.0,498.24,497.73,498.24,15698.0,480.2638,480.4953,480.0034,480.4953,15698.0
2023-04-04 15:15:00,498.12,498.43,497.99,498.41,16030.0,480.3796,480.6785,480.2542,480.6592,16030.0
2023-04-04 15:20:00,498.46,498.63,498.12,498.25,17991.0,480.7074,480.8714,480.3796,480.5049,17991.0
2023-04-04 15:25:00,498.13,498.24,497.67,497.69,14989.0,480.3892,480.4953,479.9456,479.9649,14989.0
2023-04-04 15:30:00,497.74,497.85,497.31,497.38,19369.0,480.0131,480.1192,479.5984,479.6659,19369.0
2023-04-04 15:35:00,497.41,497.52,497.0,497.42,20674.0,479.6948,479.8009,479.2994,479.7045,20674.0
2023-04-04 15:40:00,497.54,497.64,496.99,497.05,21673.0,479.8202,479.9166,479.2898,479.3477,21673.0
2023-04-04 15:45:00,497.05,497.15,496.63,496.87,13904.0,479.3477,479.4441,478.9426,479.1741,13904.0
2023-04-04 15:50:00,497.32,498.03,497.23,497.96,20349.0,479.608,480.2928,479.5213,480.2253,20349.0
2023-04-04 15:55:00,497.89,498.1,497.28,497.73,78224.0,480.1577,480.3603,479.5695,480.0034,78224.0
2023-04-05 09:30:00,499.0,502.6,499.0,502.32,65775.0,481.2282,484.7,481.2282,484.43,65775.0
2023-04-05 09:35:00,502.31,504.13,501.46,501.67,66961.0,484.4203,486.1755,483.6006,483.8031,66961.0
2023-04-05 09:40:00,501.3,502.64,500.03,501.89,56042.0,483.4463,484.7386,482.2215,484.0153,56042.0
2023-04-05 09:45:00,501.62,501.62,500.68,500.7,9987.0,483.7549,483.7549,482.8484,482.8677,9987.0
2023-04-05 09:50:00,500.79,500.96,500.2,500.56,5199.0,482.9545,483.1184,482.3855,482.7327,5199.0
2023-04-05 09:55:00,500.49,500.96,500.31,500.65,7233.0,482.6651,483.1184,482.4916,482.8194,7233.0
2023-04-05 10:00:00,501.04,502.29,500.3,500.69,10941.0,483.1956,484.401,482.4819,482.858,10941.0
2023-04-05 10:05:00,500.58,500.99,500.29,500.41,8476.0,482.7519,483.1473,482.4723,482.588,8476.0
2023-04-05 10:10:00,500.57,500.79,499.82,500.01,7887.0,482.7423,482.9545,482.019,482.2022,7887.0
2023-04-05 10:15:00,500.09,500.48,499.04,499.37,11486.0,482.2794,482.6555,481.2668,481.585,11486.0
2023-04-05 10:20:00,499.26,499.83,499.17,499.47,8222.0,481.479,482.0287,481.3922,481.6815,8222.0
2023-04-05 10:25:00,499.41,499.47,498.84,499.26,9810.0,481.6236,481.6815,481.0739,481.479,9810.0
2023-04-05 10:30:00,499.44,499.44,498.58,498.68,9596.0,481.6525,481.6525,480.8232,480.9196,9596.0
2023-04-05 10:35:00,498.64,498.64,498.06,498.23,5083.0,480.881,480.881,480.3217,480.4856,5083.0
2023-04-05 10:40:00,498.19,498.61,498.16,498.16,5999.0,480.4471,480.8521,480.4181,480.4181,5999.0
2023-04-05 10:45:00,498.21,499.03,498.1,498.88,7771.0,480.4663,481.2571,480.3603,481.1125,7771.0
2023-04-05 10:50:00,498.88,498.88,498.38,498.59,5851.0,481.1125,481.1125,480.6303,480.8328,5851.0
2023-04-05 10:55:00,498.67,498.8,498.22,498.35,4828.0,480.91,481.0353,480.476,480.6014,4828.0
2023-04-05 11:00:00,498.27,498.52,497.77,498.26,10048.0,480.5242,480.7653,480.042,480.5146,10048.0
2023-04-05 11:05:00,498.26,498.43,497.65,497.76,6296.0,480.5146,480.6785,479.9263,480.0324,6296.0
2023-04-05 11:10:00,497.66,498.5,497.51,498.39,6976.0,479.9359,480.746,479.7913,480.6399,6976.0
2023-04-05 11:15:00,498.48,498.87,498.38,498.65,5762.0,480.7267,481.1028,480.6303,480.8907,5762.0
2023-04-05 11:20:00,498.59,498.99,498.18,498.18,10362.0,480.8328,481.2186,480.4374,480.4374,10362.0
2023-04-05 11:25:00,498.28,498.39,497.85,498.2,8747.0,480.5339,480.6399,480.1192,480.4567,8747.0
2023-04-05 11:30:00,498.29,499.14,498.29,498.87,4075.0,480.5435,481.3632,480.5435,481.1028,4075.0
2023-04-05 11:35:00,498.74,499.13,498.74,498.77,5327.0,480.9775,481.3536,480.9775,481.0064,5327.0
2023-04-05 11:40:00,498.77,498.77,498.02,498.03,6750.0,481.0064,481.0064,480.2831,480.2928,6750.0
2023-04-05 11:45:00,498.03,498.13,497.54,497.58,12018.0,480.2928,480.3892,479.8202,479.8588,12018.0
2023-04-05 11:50:00,497.55,497.67,497.03,497.23,9829.0,479.8299,479.9456,479.3284,479.5213,9829.0
2023-04-05 11:55:00,497.22,497.22,496.79,497.13,6877.0,479.5116,479.5116,479.0969,479.4248,6877.0
2023-04-05 12:00:00,497.22,497.34,496.29,496.58,9560.0,479.5116,479.6273,478.6147,478.8944,9560.0
2023-04-05 12:05:00,496.59,496.63,496.07,496.18,5440.0,478.904,478.9426,478.4026,478.5086,5440.0
2023-04-05 12:10:00,496.25,496.43,495.91,495.92,4985.0,478.5762,478.7497,478.2483,478.2579,4985.0
2023-04-05 12:15:00,496.06,496.29,495.65,495.98,9579.0,478.3929,478.6147,477.9975,478.3158,9579.0
2023-04-05 12:20:00,496.04,496.15,495.73,495.95,6561.0,478.3736,478.4797,478.0747,478.2868,6561.0
2023-04-05 12:25:00,495.8,495.8,495.15,495.48,3997.0,478.1422,478.1422,477.5153,477.8336,3997.0
2023-04-05 12:30:00,495.39,495.92,495.39,495.91,3347.0,477.7468,478.2579,477.7468,478.2483,3347.0
2023-04-05 12:35:00,495.93,496.59,495.92,496.3,5212.0,478.2675,478.904,478.2579,478.6244,5212.0
2023-04-05 12:40:00,496.14,496.28,495.84,495.99,7508.0,478.4701,478.6051,478.1808,478.3254,7508.0
2023-04-05 12:45:00,495.98,496.07,495.45,495.45,3284.0,478.3158,478.4026,477.8046,477.8046,3284.0
2023-04-05 12:50:00,495.46,496.03,495.4,495.98,5418.0,477.8143,478.364,477.7564,478.3158,5418.0
2023-04-05 12:55:00,496.01,496.27,495.99,496.27,2115.0,478.3447,478.5954,478.3254,478.5954,2115.0
2023-04-05 13:00:00,496.3,496.66,496.03,496.62,4264.0,478.6244,478.9716,478.364,478.933,4264.0
2023-04-05 13:05:00,496.84,497.08,496.59,496.59,2617.0,479.1451,479.3766,478.904,478.904,2617.0
2023-04-05 13:10:00,496.53,496.99,496.39,496.75,4132.0,478.8462,479.2898,478.7112,479.0583,4132.0
2023-04-05 13:15:00,496.64,496.95,496.52,496.64,2200.0,478.9523,479.2512,478.8365,478.9523,2200.0
2023-04-05 13:20:00,496.77,497.15,496.7,497.09,6903.0,479.0776,479.4441,479.0101,479.3862,6903.0
2023-04-05 13:25:00,497.09,497.2,496.8,496.86,8481.0,479.3862,479.4923,479.1066,479.1644,8481.0
2023-04-05 13:30:00,496.84,497.17,496.69,496.7,3000.0,479.1451,479.4634,479.0005,479.0101,3000.0
2023-04-05 13:35:00,496.7,497.05,496.61,496.8,2890.0,479.0101,479.3477,478.9233,479.1066,2890.0
2023-04-05 13:40:00,497.05,497.09,496.58,496.58,1987.0,479.3477,479.3862,478.8944,478.8944,1987.0
2023-04-05 13:45:00,496.56,496.73,496.32,496.64,4482.0,478.8751,479.0391,478.6437,478.9523,4482.0
2023-04-05 13:50:00,496.76,497.42,496.65,497.17,5196.0,479.068,479.7045,478.9619,479.4634,5196.0
2023-04-05 13:55:00,497.43,497.62,497.38,497.62,2245.0,479.7141,479.8974,479.6659,479.8974,2245.0
2023-04-05 14:00:00,497.59,497.89,497.55,497.8,4720.0,479.8684,480.1577,479.8299,480.0709,4720.0
2023-04-05 14:05:00,497.89,498.36,497.89,498.25,7655.0,480.1577,480.611,480.1577,480.5049,7655.0
2023-04-05 14:10:00,498.19,498.21,496.92,497.58,13886.0,480.4471,480.4663,479.2223,479.8588,13886.0
2023-04-05 14:15:00,497.77,497.97,497.57,497.65,3772.0,480.042,480.2349,479.8491,479.9263,3772.0
2023-04-05 14:20:00,497.61,497.61,496.85,496.87,3180.0,479.8877,479.8877,479.1548,479.1741,3180.0
2023-04-05 14:25:00,496.78,497.29,496.65,497.01,5243.0,479.0873,479.5791,478.9619,479.3091,5243.0
2023-04-05 14:30:00,496.92,497.64,496.92,497.63,6416.0,479.2223,479.9166,479.2223,479.907,6416.0
2023-04-05 14:35:00,497.5,497.85,497.36,497.85,5511.0,479.7816,480.1192,479.6466,480.1192,5511.0
2023-04-05 14:40:00,497.8,497.84,497.21,497.55,5805.0,480.0709,480.1095,479.502,479.8299,5805.0
2023-04-05 14:45:00,497.53,497.92,497.49,497.58,5446.0,479.8106,480.1867,479.772,479.8588,5446.0
2023-04-05 14:50:00,497.49,497.8,497.24,497.36,6412.0,479.772,480.0709,479.5309,479.6466,6412.0
2023-04-05 14:55:00,497.34,497.96,497.17,497.67,22529.0,479.6273,480.2253,479.4634,479.9456,22529.0
2023-04-05 15:00:00,497.75,498.14,497.63,498.14,4368.0,480.0227,480.3988,479.907,480.3988,4368.0
2023-04-05 15:05:00,498.24,498.5,497.73,497.79,4726.0,480.4953,480.746,480.0034,480.0613,4726.0
2023-04-05 15:10:00,497.77,497.99,497.53,497.82,8207.0,480.042,480.2542,479.8106,480.0902,8207.0
2023-04-05 15:15:00,497.84,497.96,497.63,497.78,7448.0,480.1095,480.2253,479.907,480.0517,7448.0
2023-04-05 15:20:00,497.72,498.01,497.52,497.81,13197.0,479.9938,480.2735,479.8009,480.0806,13197.0
2023-04-05 15:25:00,497.8,498.24,497.73,498.06,16511.0,480.0709,480.4953,480.0034,480.3217,16511.0
2023-04-05 15:30:00,498.12,498.31,497.73,498.03,12670.0,480.3796,480.5628,480.0034,480.2928,12670.0
2023-04-05 15:35:00,498.05,498.35,497.83,497.86,13588.0,480.312,480.6014,480.0999,480.1288,13588.0
2023-04-05 15:40:00,497.93,498.25,497.57,498.09,17159.0,480.1963,480.5049,479.8491,480.3506,17159.0
2023-04-05 15:45:00,498.15,498.15,497.45,497.69,17917.0,480.4085,480.4085,479.7334,479.9649,17917.0
2023-04-05 15:50:00,497.78,498.02,497.26,497.33,39209.0,480.0517,480.2831,479.5502,479.6177,39209.0
2023-04-05 15:55:00,497.35,497.56,496.83,497.02,75209.0,479.637,479.8395,479.1355,479.3187,75209.0
2023-04-06 09:30:00,481.27,485.61,481.0,483.34,178080.0,464.1297,468.3151,463.8693,466.1259,178080.0
2023-04-06 09:35:00,483.59,485.56,482.76,482.76,110276.0,466.367,468.2669,465.5666,465.5666,110276.0
2023-04-06 09:40:00,482.83,483.73,478.84,479.5,139971.0,465.6341,466.5021,461.7862,462.4227,139971.0
2023-04-06 09:45:00,479.37,481.8,478.96,479.79,76382.0,462.2973,464.6408,461.9019,462.7024,76382.0
2023-04-06 09:50:00,479.79,480.13,477.78,479.5,81972.0,462.7024,463.0303,460.764,462.4227,81972.0
2023-04-06 09:55:00,479.58,479.58,477.51,477.82,48020.0,462.4999,462.4999,460.5036,460.8025,48020.0
2023-04-06 10:00:00,477.82,479.57,477.5,479.5,60785.0,460.8025,462.4902,460.4939,462.4227,60785.0
2023-04-06 10:05:00,479.5,479.97,478.2,478.2,54205.0,462.4227,462.876,461.169,461.169,54205.0
2023-04-06 10:10:00,478.31,480.21,478.08,479.83,49173.0,461.2751,463.1074,461.0533,462.7409,49173.0
2023-04-06 10:15:00,479.84,480.33,479.4,479.91,32611.0,462.7506,463.2231,462.3263,462.8181,32611.0
2023-04-06 10:20:00,479.8,480.5,479.0,480.35,36067.0,462.712,463.3871,461.9405,463.2424,36067.0
2023-04-06 10:25:00,480.4,481.18,479.9,480.7,43495.0,463.2906,464.0429,462.8085,463.58,43495.0
2023-04-06 10:30:00,480.7,481.67,480.37,481.67,32693.0,463.58,464.5154,463.2617,464.5154,32693.0
2023-04-06 10:35:00,481.62,481.64,480.56,480.71,22325.0,464.4672,464.4865,463.4449,463.5896,22325.0
2023-04-06 10:40:00,480.89,481.01,480.41,480.62,19218.0,463.7632,463.8789,463.3003,463.5028,19218.0
2023-04-06 10:45:00,480.59,481.31,480.14,480.93,26103.0,463.4739,464.1682,463.0399,463.8018,26103.0
2023-04-06 10:50:00,481.03,481.57,480.71,481.43,25766.0,463.8982,464.419,463.5896,464.284,25766.0
2023-04-06 10:55:00,481.49,482.22,481.39,481.56,35368.0,464.3418,465.0458,464.2454,464.4093,35368.0
2023-04-06 11:00:00,481.52,482.97,481.33,482.75,22031.0,464.3708,465.7691,464.1875,465.557,22031.0
2023-04-06 11:05:00,482.75,484.06,482.66,483.8,60087.0,465.557,466.8203,465.4702,466.5696,60087.0
2023-04-06 11:10:00,483.81,484.09,483.54,483.54,28011.0,466.5792,466.8492,466.3188,466.3188,28011.0
2023-04-06 11:15:00,483.6,483.86,483.11,483.79,16544.0,466.3767,466.6274,465.9041,466.5599,16544.0
2023-04-06 11:20:00,483.9,484.63,483.79,484.55,22796.0,466.666,467.37,466.5599,467.2928,22796.0
2023-04-06 11:25:00,484.48,485.16,484.13,484.9,29238.0,467.2253,467.8811,466.8878,467.6304,29238.0
2023-04-06 11:30:00,484.85,485.17,484.73,484.94,18388.0,467.5822,467.8908,467.4664,467.669,18388.0
2023-04-06 11:35:00,484.85,485.27,484.32,485.0,32949.0,467.5822,467.9872,467.071,467.7268,32949.0
2023-04-06 11:40:00,485.03,485.93,484.91,485.6,25516.0,467.7558,468.6237,467.64,468.3055,25516.0
2023-04-06 11:45:00,485.61,485.61,484.86,485.3,12435.0,468.3151,468.3151,467.5918,468.0161,12435.0
2023-04-06 11:50:00,485.29,485.29,484.57,484.75,9956.0,468.0065,468.0065,467.3121,467.4857,9956.0
2023-04-06 11:55:00,484.75,485.49,484.56,485.02,16357.0,467.4857,468.1994,467.3025,467.7461,16357.0
2023-04-06 12:00:00,485.0,486.27,485.0,486.2,35089.0,467.7268,468.9516,467.7268,468.8841,35089.0
2023-04-06 12:05:00,486.21,486.5,486.02,486.19,20919.0,468.8937,469.1734,468.7105,468.8744,20919.0
2023-04-06 12:10:00,486.39,486.79,486.19,486.62,12823.0,469.0673,469.4531,468.8744,469.2891,12823.0
2023-04-06 12:15:00,486.69,486.69,486.01,486.08,19587.0,469.3566,469.3566,468.7008,468.7684,19587.0
2023-04-06 12:20:00,486.11,486.79,485.86,486.79,30454.0,468.7973,469.4531,468.5562,469.4531,30454.0
2023-04-06 12:25:00,486.79,487.31,486.34,486.53,39362.0,469.4531,469.9545,469.0191,469.2023,39362.0
2023-04-06 12:30:00,486.75,487.21,486.11,487.21,18965.0,469.4145,469.8581,468.7973,469.8581,18965.0
2023-04-06 12:35:00,487.21,487.25,486.6,487.02,11413.0,469.8581,469.8967,469.2698,469.6749,11413.0
2023-04-06 12:40:00,487.1,487.52,487.01,487.13,16521.0,469.752,470.1571,469.6652,469.781,16521.0
2023-04-06 12:45:00,487.21,487.68,487.09,487.49,10031.0,469.8581,470.3114,469.7424,470.1281,10031.0
2023-04-06 12:50:00,487.5,487.85,487.42,487.66,12373.0,470.1378,470.4753,470.0606,470.2921,12373.0
2023-04-06 12:55:00,487.61,487.61,486.85,486.85,14315.0,470.2439,470.2439,469.5109,469.5109,14315.0
2023-04-06 13:00:00,486.86,487.24,486.7,487.0,11789.0,469.5206,469.887,469.3663,469.6556,11789.0
2023-04-06 13:05:00,486.93,487.0,486.3,486.3,32160.0,469.5881,469.6556,468.9805,468.9805,32160.0
2023-04-06 13:10:00,486.37,486.45,485.72,486.0,13400.0,469.048,469.1252,468.4212,468.6912,13400.0
2023-04-06 13:15:00,486.07,486.85,486.01,486.22,14850.0,468.7587,469.5109,468.7008,468.9034,14850.0
2023-04-06 13:20:00,486.33,486.7,486.08,486.55,8289.0,469.0095,469.3663,468.7684,469.2216,8289.0
2023-04-06 13:25:00,486.61,486.69,486.2,486.42,13187.0,469.2795,469.3566,468.8841,469.0962,13187.0
2023-04-06 13:30:00,486.5,486.79,486.0,486.07,11142.0,469.1734,469.4531,468.6912,468.7587,11142.0
2023-04-06 13:35:00,486.11,486.57,485.96,486.21,6838.0,468.7973,469.2409,468.6526,468.8937,6838.0
2023-04-06 13:40:00,486.2,486.26,484.78,485.0,37787.0,468.8841,468.9419,467.5147,467.7268,37787.0
2023-04-06 13:45:00,485.05,485.1,484.54,484.73,13860.0,467.775,467.8233,467.2832,467.4664,13860.0
2023-04-06 13:50:00,484.66,485.09,484.66,485.03,10336.0,467.3989,467.8136,467.3989,467.7558,10336.0
2023-04-06 13:55:00,485.03,485.5,485.0,485.4,9156.0,467.7558,468.209,467.7268,468.1126,9156.0
2023-04-06 14:00:00,485.28,485.28,484.21,484.25,9216.0,467.9968,467.9968,466.965,467.0035,9216.0
2023-04-06 14:05:00,484.33,484.74,484.24,484.6,10455.0,467.0807,467.4761,466.9939,467.3411,10455.0
2023-04-06 14:10:00,484.56,484.83,484.45,484.78,7877.0,467.3025,467.5629,467.1964,467.5147,7877.0
2023-04-06 14:15:00,484.67,484.8,484.51,484.67,7061.0,467.4086,467.5339,467.2543,467.4086,7061.0
2023-04-06 14:20:00,484.58,484.7,484.39,484.63,8919.0,467.3218,467.4375,467.1385,467.37,8919.0
2023-04-06 14:25:00,484.54,484.82,484.54,484.78,6447.0,467.2832,467.5532,467.2832,467.5147,6447.0
2023-04-06 14:30:00,484.84,485.0,484.73,484.87,6692.0,467.5725,467.7268,467.4664,467.6014,6692.0
2023-04-06 14:35:00,484.9,484.94,484.47,484.5,8493.0,467.6304,467.669,467.2157,467.2446,8493.0
2023-04-06 14:40:00,484.46,484.66,484.13,484.16,11074.0,467.2061,467.3989,466.8878,466.9167,11074.0
2023-04-06 14:45:00,484.28,484.44,483.83,484.34,18331.0,467.0325,467.1868,466.5985,467.0903,18331.0
2023-04-06 14:50:00,484.36,484.62,484.29,484.5,8411.0,467.1096,467.3604,467.0421,467.2446,8411.0
2023-04-06 14:55:00,484.5,484.52,483.72,483.94,16379.0,467.2446,467.2639,466.4924,466.7046,16379.0
2023-04-06 15:00:00,483.9,484.1,483.75,483.92,13860.0,466.666,466.8589,466.5213,466.6853,13860.0
2023-04-06 15:05:00,483.84,484.07,483.61,483.83,18842.0,466.6081,466.8299,466.3863,466.5985,18842.0
2023-04-06 15:10:00,483.82,483.97,483.61,483.84,11457.0,466.5888,466.7335,466.3863,466.6081,11457.0
2023-04-06 15:15:00,483.86,483.95,483.65,483.89,9245.0,466.6274,466.7142,466.4249,466.6564,9245.0
2023-04-06 15:20:00,483.82,484.92,483.77,484.7,15000.0,466.5888,467.6497,466.5406,467.4375,15000.0
2023-04-06 15:25:00,484.74,485.0,484.66,484.99,9356.0,467.4761,467.7268,467.3989,467.7172,9356.0
2023-04-06 15:30:00,484.98,485.18,484.84,485.11,17620.0,467.7075,467.9004,467.5725,467.8329,17620.0
2023-04-06 15:35:00,485.09,485.27,484.86,485.21,17360.0,467.8136,467.9872,467.5918,467.9293,17360.0
2023-04-06 15:40:00,485.13,485.26,484.81,485.25,19075.0,467.8522,467.9776,467.5436,467.9679,19075.0
2023-04-06 15:45:00,485.21,485.71,485.12,485.4,38785.0,467.9293,468.4115,467.8425,468.1126,38785.0
2023-04-06 15:50:00,485.53,485.69,484.81,485.3,71107.0,468.2379,468.3922,467.5436,468.0161,71107.0
2023-04-06 15:55:00,485.72,486.28,485.3,486.01,111964.0,468.4212,468.9612,468.0161,468.7008,111964.0
2023-04-10 09:30:00,483.9,484.05,481.66,482.63,43690.0,466.666,466.8107,464.5058,465.4412,43690.0
2023-04-10 09:35:00,482.76,483.7,482.22,483.7,9107.0,465.5666,466.4731,465.0458,466.4731,9107.0
2023-04-10 09:40:00,483.72,484.47,483.07,484.25,10928.0,466.4924,467.2157,465.8656,467.0035,10928.0
2023-04-10 09:45:00,484.21,484.61,483.6,483.97,12380.0,466.965,467.3507,466.3767,466.7335,12380.0
2023-04-10 09:50:00,484.12,484.26,483.72,484.15,15126.0,466.8782,467.0132,466.4924,466.9071,15126.0
2023-04-10 09:55:00,484.27,484.41,483.78,483.97,9942.0,467.0228,467.1578,466.5503,466.7335,9942.0
2023-04-10 10:00:00,483.97,485.9,483.96,485.86,7589.0,466.7335,468.5948,466.7239,468.5562,7589.0
2023-04-10 10:05:00,485.78,486.38,485.6,486.19,16247.0,468.479,469.0577,468.3055,468.8744,16247.0
2023-04-10 10:10:00,486.06,487.3,486.06,486.71,14080.0,468.7491,469.9449,468.7491,469.3759,14080.0
2023-04-10 10:15:00,486.72,487.05,486.29,486.43,7997.0,469.3856,469.7038,468.9709,469.1059,7997.0
2023-04-10 10:20:00,486.41,486.44,486.1,486.28,6102.0,469.0866,469.1155,468.7876,468.9612,6102.0
2023-04-10 10:25:00,486.26,486.45,485.66,485.85,6291.0,468.9419,469.1252,468.3633,468.5465,6291.0
2023-04-10 10:30:00,485.84,486.77,485.84,486.77,7072.0,468.5369,469.4338,468.5369,469.4338,7072.0
2023-04-10 10:35:00,486.79,487.32,486.66,487.06,5766.0,469.4531,469.9642,469.3277,469.7135,5766.0
2023-04-10 10:40:00,487.04,487.56,486.52,487.45,7849.0,469.6942,470.1956,469.1927,470.0896,7849.0
2023-04-10 10:45:00,487.42,487.6,486.96,487.59,8936.0,470.0606,470.2342,469.617,470.2246,8936.0
2023-04-10 10:50:00,487.52,488.1,487.02,488.02,28951.0,470.1571,470.7164,469.6749,470.6393,28951.0
2023-04-10 10:55:00,488.02,488.09,487.48,487.52,9374.0,470.6393,470.7068,470.1185,470.1571,9374.0
2023-04-10 11:00:00,487.45,488.06,487.44,487.87,6602.0,470.0896,470.6778,470.0799,470.4946,6602.0
2023-04-10 11:05:00,487.94,488.13,487.85,488.07,5118.0,470.5621,470.7453,470.4753,470.6875,5118.0
2023-04-10 11:10:00,488.13,488.32,488.11,488.23,5636.0,470.7453,470.9286,470.7261,470.8418,5636.0
2023-04-10 11:15:00,488.32,488.94,488.32,488.43,15541.0,470.9286,471.5265,470.9286,471.0347,15541.0
2023-04-10 11:20:00,488.43,488.88,488.19,488.44,6266.0,471.0347,471.4686,470.8032,471.0443,6266.0
2023-04-10 11:25:00,488.52,488.72,488.49,488.72,3544.0,471.1215,471.3143,471.0925,471.3143,3544.0
2023-04-10 11:30:00,488.72,489.28,488.68,489.13,12858.0,471.3143,471.8544,471.2758,471.7097,12858.0
2023-04-10 11:35:00,489.2,489.34,489.04,489.3,6384.0,471.7772,471.9123,471.6229,471.8737,6384.0
2023-04-10 11:40:00,489.27,489.54,488.99,489.11,11851.0,471.8447,472.1051,471.5747,471.6904,11851.0
2023-04-10 11:45:00,489.27,489.59,489.14,489.59,6287.0,471.8447,472.1533,471.7194,472.1533,6287.0
2023-04-10 11:50:00,489.62,489.62,489.32,489.45,6092.0,472.1823,472.1823,471.893,472.0183,6092.0
2023-04-10 11:55:00,489.46,489.73,489.05,489.6,11364.0,472.028,472.2884,471.6326,472.163,11364.0
2023-04-10 12:00:00,489.53,489.57,488.77,488.77,10070.0,472.0955,472.1341,471.3626,471.3626,10070.0
2023-04-10 12:05:00,488.68,489.0,488.58,488.88,11100.0,471.2758,471.5844,471.1793,471.4686,11100.0
2023-04-10 12:10:00,488.82,489.03,488.68,488.81,2628.0,471.4108,471.6133,471.2758,471.4011,2628.0
2023-04-10 12:15:00,488.77,489.21,488.77,489.18,3802.0,471.3626,471.7869,471.3626,471.7579,3802.0
2023-04-10 12:20:00,489.12,489.54,489.11,489.49,5623.0,471.7001,472.1051,471.6904,472.0569,5623.0
2023-04-10 12:25:00,489.64,490.0,489.55,489.79,6236.0,472.2016,472.5487,472.1148,472.3462,6236.0
2023-04-10 12:30:00,489.82,490.49,489.8,490.39,11995.0,472.3752,473.0213,472.3559,472.9249,11995.0
2023-04-10 12:35:00,490.49,491.14,490.2,490.83,17736.0,473.0213,473.6481,472.7416,473.3492,17736.0
2023-04-10 12:40:00,490.89,490.92,490.46,490.67,12825.0,473.407,473.436,472.9924,473.1949,12825.0
2023-04-10 12:45:00,490.82,491.13,490.75,491.07,3627.0,473.3395,473.6385,473.272,473.5806,3627.0
2023-04-10 12:50:00,491.08,491.44,490.92,491.22,6272.0,473.5903,473.9375,473.436,473.7253,6272.0
2023-04-10 12:55:00,491.22,491.49,491.15,491.35,6016.0,473.7253,473.9857,473.6578,473.8507,6016.0
2023-04-10 13:00:00,491.44,491.91,491.44,491.87,4607.0,473.9375,474.3907,473.9375,474.3521,4607.0
2023-04-10 13:05:00,491.9,492.19,491.74,492.17,6056.0,474.3811,474.6607,474.2268,474.6415,6056.0
2023-04-10 13:10:00,492.25,492.45,491.99,492.08,14848.0,474.7186,474.9115,474.4679,474.5547,14848.0
2023-04-10 13:15:00,492.1,492.4,491.97,492.06,4283.0,474.574,474.8633,474.4486,474.5354,4283.0
2023-04-10 13:20:00,492.03,492.13,491.56,491.61,7906.0,474.5064,474.6029,474.0532,474.1014,7906.0
2023-04-10 13:25:00,491.65,491.94,491.34,491.91,6436.0,474.14,474.4197,473.841,474.3907,6436.0
2023-04-10 13:30:00,491.9,491.97,491.45,491.74,4078.0,474.3811,474.4486,473.9471,474.2268,4078.0
2023-04-10 13:35:00,491.82,491.96,491.75,491.75,4977.0,474.3039,474.4389,474.2364,474.2364,4977.0
2023-04-10 13:40:00,491.66,491.94,491.57,491.88,3458.0,474.1496,474.4197,474.0628,474.3618,3458.0
2023-04-10 13:45:00,491.91,492.67,491.91,492.26,10029.0,474.3907,475.1237,474.3907,474.7283,10029.0
2023-04-10 13:50:00,492.26,492.79,492.24,492.24,3800.0,474.7283,475.2394,474.709,474.709,3800.0
2023-04-10 13:55:00,492.16,492.42,492.13,492.26,8876.0,474.6318,474.8826,474.6029,474.7283,8876.0
2023-04-10 14:00:00,492.31,492.31,491.82,491.98,7440.0,474.7765,474.7765,474.3039,474.4582,7440.0
2023-04-10 14:05:00,492.3,492.43,492.2,492.22,3049.0,474.7668,474.8922,474.6704,474.6897,3049.0
2023-04-10 14:10:00,492.22,492.69,492.22,492.69,2836.0,474.6897,475.1429,474.6897,475.1429,2836.0
2023-04-10 14:15:00,492.7,492.96,492.66,492.87,3723.0,475.1526,475.4033,475.114,475.3165,3723.0
2023-04-10 14:20:00,492.81,492.98,492.74,492.74,3694.0,475.2587,475.4226,475.1912,475.1912,3694.0
2023-04-10 14:25:00,492.74,492.74,492.15,492.37,3152.0,475.1912,475.1912,474.6222,474.8343,3152.0
2023-04-10 14:30:00,492.46,492.74,492.27,492.27,4591.0,474.9211,475.1912,474.7379,474.7379,4591.0
2023-04-10 14:35:00,492.27,492.27,492.0,492.17,5334.0,474.7379,474.7379,474.4775,474.6415,5334.0
2023-04-10 14:40:00,492.13,492.13,491.48,491.82,7089.0,474.6029,474.6029,473.976,474.3039,7089.0
2023-04-10 14:45:00,491.75,492.08,491.75,491.97,13260.0,474.2364,474.5547,474.2364,474.4486,13260.0
2023-04-10 14:50:00,492.0,492.21,491.92,492.03,11115.0,474.4775,474.68,474.4004,474.5064,11115.0
2023-04-10 14:55:00,492.15,492.89,492.15,492.86,7096.0,474.6222,475.3358,474.6222,475.3069,7096.0
2023-04-10 15:00:00,492.96,493.4,492.89,493.28,16693.0,475.4033,475.8277,475.3358,475.7119,16693.0
2023-04-10 15:05:00,493.29,493.69,493.2,493.69,14125.0,475.7216,476.1073,475.6348,476.1073,14125.0
2023-04-10 15:10:00,493.66,493.91,493.54,493.72,12273.0,476.0784,476.3195,475.9627,476.1363,12273.0
2023-04-10 15:15:00,493.7,493.77,493.2,493.31,21219.0,476.117,476.1845,475.6348,475.7409,21219.0
2023-04-10 15:20:00,493.33,493.33,492.88,492.94,13069.0,475.7601,475.7601,475.3262,475.384,13069.0
2023-04-10 15:25:00,492.93,493.01,492.22,492.63,22433.0,475.3744,475.4515,474.6897,475.0851,22433.0
2023-04-10 15:30:00,492.53,492.69,492.2,492.26,22154.0,474.9886,475.1429,474.6704,474.7283,22154.0
2023-04-10 15:35:00,492.26,492.99,492.23,492.92,14130.0,474.7283,475.4323,474.6993,475.3648,14130.0
2023-04-10 15:40:00,492.97,492.99,492.26,492.29,28380.0,475.413,475.4323,474.7283,474.7572,28380.0
2023-04-10 15:45:00,492.18,492.91,492.09,492.72,15552.0,474.6511,475.3551,474.5643,475.1719,15552.0
2023-04-10 15:50:00,492.76,492.98,492.63,492.83,26854.0,475.2104,475.4226,475.0851,475.278,26854.0
2023-04-10 15:55:00,492.93,493.83,492.93,493.83,62846.0,475.3744,476.2423,475.3744,476.2423,62846.0
2023-04-11 09:30:00,493.83,497.14,493.0,497.14,46473.0,476.2423,479.4345,475.4419,479.4345,46473.0
2023-04-11 09:35:00,497.31,498.8,497.0,498.25,31209.0,479.5984,481.0353,479.2994,480.5049,31209.0
2023-04-11 09:40:00,498.2,498.75,497.53,497.58,16234.0,480.4567,480.9871,479.8106,479.8588,16234.0
2023-04-11 09:45:00,497.54,498.17,496.62,497.11,10820.0,479.8202,480.4278,478.933,479.4055,10820.0
2023-04-11 09:50:00,497.2,497.56,496.4,496.74,8621.0,479.4923,479.8395,478.7208,479.0487,8621.0
2023-04-11 09:55:00,496.74,496.84,496.33,496.66,12033.0,479.0487,479.1451,478.6533,478.9716,12033.0
2023-04-11 10:00:00,496.65,497.78,496.65,497.45,8245.0,478.9619,480.0517,478.9619,479.7334,8245.0
2023-04-11 10:05:00,497.52,498.0,497.35,497.66,11448.0,479.8009,480.2638,479.637,479.9359,11448.0
2023-04-11 10:10:00,497.66,497.73,496.75,496.75,11005.0,479.9359,480.0034,479.0583,479.0583,11005.0
2023-04-11 10:15:00,496.6,496.82,496.15,496.16,8000.0,478.9137,479.1259,478.4797,478.4894,8000.0
2023-04-11 10:20:00,496.13,496.16,495.77,496.02,7472.0,478.4604,478.4894,478.1132,478.3543,7472.0
2023-04-11 10:25:00,496.09,496.89,496.0,496.83,8942.0,478.4219,479.1934,478.3351,479.1355,8942.0
2023-04-11 10:30:00,496.91,496.99,496.29,496.29,6457.0,479.2126,479.2898,478.6147,478.6147,6457.0
2023-04-11 10:35:00,496.0,496.32,495.37,495.74,11350.0,478.3351,478.6437,477.7275,478.0843,11350.0
2023-04-11 10:40:00,495.82,496.03,495.53,495.7,10472.0,478.1615,478.364,477.8818,478.0457,10472.0
2023-04-11 10:45:00,495.7,496.16,495.47,496.16,9059.0,478.0457,478.4894,477.8239,478.4894,9059.0
2023-04-11 10:50:00,496.07,496.58,495.83,495.96,15513.0,478.4026,478.8944,478.1711,478.2965,15513.0
2023-04-11 10:55:00,495.86,496.56,495.69,496.35,4830.0,478.2,478.8751,478.0361,478.6726,4830.0
2023-04-11 11:00:00,496.35,496.49,495.86,496.4,2661.0,478.6726,478.8076,478.2,478.7208,2661.0
2023-04-11 11:05:00,496.43,496.95,496.33,496.63,6723.0,478.7497,479.2512,478.6533,478.9426,6723.0
2023-04-11 11:10:00,496.6,497.28,496.38,497.2,4192.0,478.9137,479.5695,478.7015,479.4923,4192.0
2023-04-11 11:15:00,497.26,497.29,496.72,496.9,4556.0,479.5502,479.5791,479.0294,479.203,4556.0
2023-04-11 11:20:00,497.09,497.41,496.89,497.1,7856.0,479.3862,479.6948,479.1934,479.3959,7856.0
2023-04-11 11:25:00,497.05,497.24,496.33,496.43,5895.0,479.3477,479.5309,478.6533,478.7497,5895.0
2023-04-11 11:30:00,496.46,496.55,496.0,496.16,2814.0,478.7787,478.8655,478.3351,478.4894,2814.0
2023-04-11 11:35:00,496.27,496.27,495.82,496.05,4270.0,478.5954,478.5954,478.1615,478.3833,4270.0
2023-04-11 11:40:00,496.19,496.45,496.04,496.12,3820.0,478.5183,478.769,478.3736,478.4508,3820.0
2023-04-11 11:45:00,496.21,496.63,496.0,496.6,6101.0,478.5376,478.9426,478.3351,478.9137,6101.0
2023-04-11 11:50:00,496.59,496.6,496.02,496.28,5839.0,478.904,478.9137,478.3543,478.6051,5839.0
2023-04-11 11:55:00,496.49,496.6,496.17,496.56,3973.0,478.8076,478.9137,478.499,478.8751,3973.0
2023-04-11 12:00:00,496.71,496.93,496.6,496.6,4053.0,479.0198,479.2319,478.9137,478.9137,4053.0
2023-04-11 12:05:00,496.53,496.63,496.11,496.37,7301.0,478.8462,478.9426,478.4411,478.6919,7301.0
2023-04-11 12:10:00,496.3,496.6,496.29,496.46,1909.0,478.6244,478.9137,478.6147,478.7787,1909.0
2023-04-11 12:15:00,496.78,497.33,496.78,497.06,4237.0,479.0873,479.6177,479.0873,479.3573,4237.0
2023-04-11 12:20:00,497.11,497.54,497.03,497.46,7200.0,479.4055,479.8202,479.3284,479.7431,7200.0
2023-04-11 12:25:00,497.42,498.0,497.37,498.0,11689.0,479.7045,480.2638,479.6563,480.2638,11689.0
2023-04-11 12:30:00,497.99,498.25,497.75,498.09,6602.0,480.2542,480.5049,480.0227,480.3506,6602.0
2023-04-11 12:35:00,498.11,498.32,497.87,497.87,13079.0,480.3699,480.5724,480.1385,480.1385,13079.0
2023-04-11 12:40:00,497.93,498.34,497.93,498.21,2063.0,480.1963,480.5917,480.1963,480.4663,2063.0
2023-04-11 12:45:00,498.27,498.82,498.27,498.7,6438.0,480.5242,481.0546,480.5242,480.9389,6438.0
2023-04-11 12:50:00,498.7,498.9,498.56,498.89,3257.0,480.9389,481.1318,480.8039,481.1221,3257.0
2023-04-11 12:55:00,498.95,499.0,498.66,498.79,7039.0,481.18,481.2282,480.9003,481.0257,7039.0
2023-04-11 13:00:00,498.81,499.01,498.22,498.22,7321.0,481.045,481.2379,480.476,480.476,7321.0
2023-04-11 13:05:00,498.49,498.81,498.26,498.72,4456.0,480.7364,481.045,480.5146,480.9582,4456.0
2023-04-11 13:10:00,498.72,498.84,498.54,498.6,4647.0,480.9582,481.0739,480.7846,480.8425,4647.0
2023-04-11 13:15:00,498.58,498.9,498.5,498.87,7374.0,480.8232,481.1318,480.746,481.1028,7374.0
2023-04-11 13:20:00,499.11,499.19,498.92,499.05,3475.0,481.3343,481.4114,481.1511,481.2764,3475.0
2023-04-11 13:25:00,499.06,499.38,498.89,499.13,8538.0,481.2861,481.5947,481.1221,481.3536,8538.0
2023-04-11 13:30:00,499.06,499.38,499.03,499.16,7021.0,481.2861,481.5947,481.2571,481.3825,7021.0
2023-04-11 13:35:00,499.2,499.44,498.96,499.44,3460.0,481.4211,481.6525,481.1896,481.6525,3460.0
2023-04-11 13:40:00,499.45,499.76,499.29,499.34,9911.0,481.6622,481.9611,481.5079,481.5561,9911.0
2023-04-11 13:45:00,499.37,499.55,499.18,499.18,9290.0,481.585,481.7586,481.4018,481.4018,9290.0
2023-04-11 13:50:00,499.23,499.26,498.91,499.25,4833.0,481.45,481.479,481.1414,481.4693,4833.0
2023-04-11 13:55:00,499.31,499.65,499.31,499.59,9620.0,481.5272,481.8551,481.5272,481.7972,9620.0
2023-04-11 14:00:00,499.55,499.61,499.06,499.18,10727.0,481.7586,481.8165,481.2861,481.4018,10727.0
2023-04-11 14:05:00,499.11,499.38,499.06,499.07,3185.0,481.3343,481.5947,481.2861,481.2957,3185.0
2023-04-11 14:10:00,499.19,499.19,498.62,498.87,12244.0,481.4114,481.4114,480.8617,481.1028,12244.0
2023-04-11 14:15:00,498.85,499.21,498.75,499.02,6166.0,481.0836,481.4307,480.9871,481.2475,6166.0
2023-04-11 14:20:00,499.06,499.17,498.51,498.51,2900.0,481.2861,481.3922,480.7557,480.7557,2900.0
2023-04-11 14:25:00,498.63,498.91,498.56,498.75,8839.0,480.8714,481.1414,480.8039,480.9871,8839.0
2023-04-11 14:30:00,498.77,499.04,498.77,498.83,12944.0,481.0064,481.2668,481.0064,481.0643,12944.0
2023-04-11 14:35:00,498.98,499.12,498.68,498.81,7739.0,481.2089,481.3439,480.9196,481.045,7739.0
2023-04-11 14:40:00,498.77,498.98,498.52,498.83,4718.0,481.0064,481.2089,480.7653,481.0643,4718.0
2023-04-11 14:45:00,498.79,499.42,498.79,499.32,6254.0,481.0257,481.6333,481.0257,481.5368,6254.0
2023-04-11 14:50:00,499.38,499.49,499.27,499.4,7688.0,481.5947,481.7008,481.4886,481.614,7688.0
2023-04-11 14:55:00,499.44,499.52,499.36,499.52,9211.0,481.6525,481.7297,481.5754,481.7297,9211.0
2023-04-11 15:00:00,499.52,499.58,499.33,499.41,9116.0,481.7297,481.7876,481.5465,481.6236,9116.0
2023-04-11 15:05:00,499.44,499.47,499.18,499.41,8946.0,481.6525,481.6815,481.4018,481.6236,8946.0
2023-04-11 15:10:00,499.41,499.99,499.31,499.88,8478.0,481.6236,482.183,481.5272,482.0769,8478.0
2023-04-11 15:15:00,499.8,499.99,499.5,499.62,5539.0,481.9997,482.183,481.7104,481.8261,5539.0
2023-04-11 15:20:00,499.62,499.9,499.28,499.45,15892.0,481.8261,482.0962,481.4982,481.6622,15892.0
2023-04-11 15:25:00,499.48,499.48,499.04,499.35,23923.0,481.6911,481.6911,481.2668,481.5657,23923.0
2023-04-11 15:30:00,499.43,499.58,499.12,499.39,11943.0,481.6429,481.7876,481.3439,481.6043,11943.0
2023-04-11 15:35:00,499.39,499.52,498.84,498.99,9823.0,481.6043,481.7297,481.0739,481.2186,9823.0
2023-04-11 15:40:00,498.98,499.17,498.59,498.68,10197.0,481.2089,481.3922,480.8328,480.9196,10197.0
2023-04-11 15:45:00,498.66,498.87,498.12,498.2,25276.0,480.9003,481.1028,480.3796,480.4567,25276.0
2023-04-11 15:50:00,498.19,498.41,497.85,498.03,41058.0,480.4471,480.6592,480.1192,480.2928,41058.0
2023-04-11 15:55:00,498.11,498.91,497.8,498.9,80899.0,480.3699,481.1414,480.0709,481.1318,80899.0
2023-04-12 09:30:00,500.0,500.05,498.52,499.52,31846.0,482.1926,482.2408,480.7653,481.7297,31846.0
2023-04-12 09:35:00,499.45,499.66,498.71,498.71,4803.0,481.6622,481.8647,480.9485,480.9485,4803.0
2023-04-12 09:40:00,498.73,499.25,497.7,497.96,11257.0,480.9678,481.4693,479.9745,480.2253,11257.0
2023-04-12 09:45:00,497.98,498.5,497.62,498.29,5641.0,480.2445,480.746,479.8974,480.5435,5641.0
2023-04-12 09:50:00,498.3,499.36,498.29,499.36,6392.0,480.5531,481.5754,480.5435,481.5754,6392.0
2023-04-12 09:55:00,499.37,499.67,498.42,498.42,9982.0,481.585,481.8744,480.6689,480.6689,9982.0
2023-04-12 10:00:00,498.75,499.15,498.42,499.0,6843.0,480.9871,481.3729,480.6689,481.2282,6843.0
2023-04-12 10:05:00,498.98,499.5,498.84,498.85,5350.0,481.2089,481.7104,481.0739,481.0836,5350.0
2023-04-12 10:10:00,499.06,499.43,499.0,499.1,7688.0,481.2861,481.6429,481.2282,481.3247,7688.0
2023-04-12 10:15:00,499.06,499.7,498.84,498.87,11036.0,481.2861,481.9033,481.0739,481.1028,11036.0
2023-04-12 10:20:00,498.91,499.01,497.9,498.13,4399.0,481.1414,481.2379,480.1674,480.3892,4399.0
2023-04-12 10:25:00,497.96,498.05,497.44,497.49,9225.0,480.2253,480.312,479.7238,479.772,9225.0
2023-04-12 10:30:00,497.64,497.69,496.19,496.34,11707.0,479.9166,479.9649,478.5183,478.6629,11707.0
2023-04-12 10:35:00,496.37,496.39,495.72,495.92,9448.0,478.6919,478.7112,478.065,478.2579,9448.0
2023-04-12 10:40:00,495.99,496.89,495.97,496.35,6146.0,478.3254,479.1934,478.3061,478.6726,6146.0
2023-04-12 10:45:00,496.43,496.56,496.03,496.35,3303.0,478.7497,478.8751,478.364,478.6726,3303.0
2023-04-12 10:50:00,496.32,496.6,495.75,495.88,17186.0,478.6437,478.9137,478.094,478.2193,17186.0
2023-04-12 10:55:00,495.92,495.92,494.77,495.15,13095.0,478.2579,478.2579,477.1489,477.5153,13095.0
2023-04-12 11:00:00,495.27,495.4,494.79,494.81,10585.0,477.6311,477.7564,477.1682,477.1874,10585.0
2023-04-12 11:05:00,494.97,495.17,494.7,495.05,7312.0,477.3417,477.5346,477.0814,477.4189,7312.0
2023-04-12 11:10:00,495.04,495.37,494.37,494.93,8866.0,477.4092,477.7275,476.7631,477.3032,8866.0
2023-04-12 11:15:00,494.84,495.17,494.73,494.97,6428.0,477.2164,477.5346,477.1103,477.3417,6428.0
2023-04-12 11:20:00,495.1,495.59,495.1,495.38,4606.0,477.4671,477.9397,477.4671,477.7371,4606.0
2023-04-12 11:25:00,495.29,495.82,495.14,495.74,6903.0,477.6503,478.1615,477.5057,478.0843,6903.0
2023-04-12 11:30:00,495.68,495.84,495.39,495.5,3611.0,478.0265,478.1808,477.7468,477.8529,3611.0
2023-04-12 11:35:00,495.55,495.68,495.17,495.52,3083.0,477.9011,478.0265,477.5346,477.8722,3083.0
2023-04-12 11:40:00,495.44,495.84,495.44,495.62,3648.0,477.795,478.1808,477.795,477.9686,3648.0
2023-04-12 11:45:00,495.75,496.25,495.75,495.97,4451.0,478.094,478.5762,478.094,478.3061,4451.0
2023-04-12 11:50:00,496.1,496.1,495.68,495.68,3740.0,478.4315,478.4315,478.0265,478.0265,3740.0
2023-04-12 11:55:00,495.54,496.09,495.54,495.91,2797.0,477.8914,478.4219,477.8914,478.2483,2797.0
2023-04-12 12:00:00,495.93,496.22,495.7,495.91,5128.0,478.2675,478.5472,478.0457,478.2483,5128.0
2023-04-12 12:05:00,495.81,496.13,495.75,496.02,1800.0,478.1518,478.4604,478.094,478.3543,1800.0
2023-04-12 12:10:00,496.04,496.21,496.0,496.02,1080.0,478.3736,478.5376,478.3351,478.3543,1080.0
2023-04-12 12:15:00,496.22,496.31,495.93,496.23,4903.0,478.5472,478.634,478.2675,478.5569,4903.0
2023-04-12 12:20:00,496.23,496.46,496.21,496.24,6629.0,478.5569,478.7787,478.5376,478.5665,6629.0
2023-04-12 12:25:00,496.19,496.67,496.19,496.36,3748.0,478.5183,478.9812,478.5183,478.6822,3748.0
2023-04-12 12:30:00,496.37,496.54,496.36,496.4,4511.0,478.6919,478.8558,478.6822,478.7208,4511.0
2023-04-12 12:35:00,496.46,496.86,496.46,496.67,3704.0,478.7787,479.1644,478.7787,478.9812,3704.0
2023-04-12 12:40:00,496.74,496.96,496.49,496.8,6504.0,479.0487,479.2609,478.8076,479.1066,6504.0
2023-04-12 12:45:00,496.74,497.15,496.59,496.63,5114.0,479.0487,479.4441,478.904,478.9426,5114.0
2023-04-12 12:50:00,496.62,497.02,496.61,496.92,4329.0,478.933,479.3187,478.9233,479.2223,4329.0
2023-04-12 12:55:00,497.02,497.14,496.94,496.94,6335.0,479.3187,479.4345,479.2416,479.2416,6335.0
2023-04-12 13:00:00,496.97,497.13,496.12,496.12,12185.0,479.2705,479.4248,478.4508,478.4508,12185.0
2023-04-12 13:05:00,496.32,496.5,495.84,495.84,7518.0,478.6437,478.8172,478.1808,478.1808,7518.0
2023-04-12 13:10:00,495.89,496.33,495.76,495.95,6250.0,478.229,478.6533,478.1036,478.2868,6250.0
2023-04-12 13:15:00,495.95,496.04,495.2,495.2,7017.0,478.2868,478.3736,477.5635,477.5635,7017.0
2023-04-12 13:20:00,495.16,495.34,494.82,495.07,8853.0,477.525,477.6986,477.1971,477.4382,8853.0
2023-04-12 13:25:00,495.0,495.33,494.86,494.91,3765.0,477.3707,477.6889,477.2357,477.2839,3765.0
2023-04-12 13:30:00,494.95,495.17,494.91,495.06,3288.0,477.3225,477.5346,477.2839,477.4285,3288.0
2023-04-12 13:35:00,495.12,495.12,494.37,494.45,7156.0,477.4864,477.4864,476.7631,476.8403,7156.0
2023-04-12 13:40:00,494.44,494.56,494.14,494.18,5753.0,476.8306,476.9463,476.5413,476.5799,5753.0
2023-04-12 13:45:00,494.19,494.55,494.01,494.5,5365.0,476.5895,476.9367,476.4159,476.8885,5365.0
2023-04-12 13:50:00,494.51,494.7,494.36,494.48,2781.0,476.8981,477.0814,476.7535,476.8692,2781.0
2023-04-12 13:55:00,494.37,494.6,494.32,494.6,3171.0,476.7631,476.9849,476.7149,476.9849,3171.0
2023-04-12 14:00:00,494.59,494.91,494.08,494.5,6544.0,476.9753,477.2839,476.4834,476.8885,6544.0
2023-04-12 14:05:00,494.5,494.72,493.75,493.77,8247.0,476.8885,477.1006,476.1652,476.1845,8247.0
2023-04-12 14:10:00,493.68,494.8,493.42,494.8,6084.0,476.0977,477.1778,475.8469,477.1778,6084.0
2023-04-12 14:15:00,494.77,494.88,494.52,494.65,7821.0,477.1489,477.2549,476.9078,477.0331,7821.0
2023-04-12 14:20:00,494.66,494.87,494.27,494.53,5996.0,477.0428,477.2453,476.6667,476.9174,5996.0
2023-04-12 14:25:00,494.51,494.53,492.75,492.96,13586.0,476.8981,476.9174,475.2008,475.4033,13586.0
2023-04-12 14:30:00,492.93,493.07,492.38,492.38,10310.0,475.3744,475.5094,474.844,474.844,10310.0
2023-04-12 14:35:00,492.38,492.49,491.92,492.02,9754.0,474.844,474.9501,474.4004,474.4968,9754.0
2023-04-12 14:40:00,491.89,492.48,491.74,492.28,4579.0,474.3714,474.9404,474.2268,474.7475,4579.0
2023-04-12 14:45:00,492.36,492.37,491.32,491.32,16769.0,474.8247,474.8343,473.8217,473.8217,16769.0
2023-04-12 14:50:00,491.28,491.55,490.77,491.28,23114.0,473.7832,474.0435,473.2913,473.7832,23114.0
2023-04-12 14:55:00,491.16,491.39,490.7,490.9,21746.0,473.6674,473.8892,473.2238,473.4167,21746.0
2023-04-12 15:00:00,490.72,491.12,490.29,490.4,28831.0,473.2431,473.6289,472.8284,472.9345,28831.0
2023-04-12 15:05:00,490.4,490.5,489.95,490.21,24938.0,472.9345,473.0309,472.5005,472.7513,24938.0
2023-04-12 15:10:00,490.21,490.28,489.21,489.36,23844.0,472.7513,472.8188,471.7869,471.9315,23844.0
2023-04-12 15:15:00,489.41,489.64,489.12,489.49,24302.0,471.9798,472.2016,471.7001,472.0569,24302.0
2023-04-12 15:20:00,489.54,489.84,489.24,489.27,17644.0,472.1051,472.3944,471.8158,471.8447,17644.0
2023-04-12 15:25:00,489.36,489.58,489.01,489.27,30358.0,471.9315,472.1437,471.594,471.8447,30358.0
2023-04-12 15:30:00,489.33,490.13,489.32,489.85,25402.0,471.9026,472.6741,471.893,472.4041,25402.0
2023-04-12 15:35:00,489.78,490.1,489.73,490.01,28207.0,472.3366,472.6452,472.2884,472.5584,28207.0
2023-04-12 15:40:00,490.02,490.32,489.82,490.2,29459.0,472.568,472.8573,472.3752,472.7416,29459.0
2023-04-12 15:45:00,490.15,490.92,490.06,490.18,61108.0,472.6934,473.436,472.6066,472.7223,61108.0
2023-04-12 15:50:00,490.13,490.18,489.22,489.24,64645.0,472.6741,472.7223,471.7965,471.8158,64645.0
2023-04-12 15:55:00,489.25,489.54,488.54,489.36,127688.0,471.8255,472.1051,471.1407,471.9315,127688.0
2023-04-13 09:30:00,492.68,493.78,492.14,493.36,33012.0,475.1333,476.1941,474.6125,475.7891,33012.0
2023-04-13 09:35:00,493.0,493.21,491.88,491.96,6827.0,475.4419,475.6444,474.3618,474.4389,6827.0
2023-04-13 09:40:00,492.09,492.25,491.22,491.56,7278.0,474.5643,474.7186,473.7253,474.0532,7278.0
2023-04-13 09:45:00,491.61,491.79,491.32,491.49,8803.0,474.1014,474.275,473.8217,473.9857,8803.0
2023-04-13 09:50:00,491.51,491.81,490.6,490.6,8526.0,474.005,474.2943,473.1274,473.1274,8526.0
2023-04-13 09:55:00,490.47,490.76,490.31,490.71,3850.0,473.002,473.2817,472.8477,473.2335,3850.0
2023-04-13 10:00:00,490.78,491.48,490.71,490.98,9338.0,473.301,473.976,473.2335,473.4938,9338.0
2023-04-13 10:05:00,491.21,491.81,491.11,491.81,6015.0,473.7157,474.2943,473.6192,474.2943,6015.0
2023-04-13 10:10:00,491.99,492.71,491.99,492.71,6141.0,474.4679,475.1622,474.4679,475.1622,6141.0
2023-04-13 10:15:00,492.75,492.86,492.14,492.25,10685.0,475.2008,475.3069,474.6125,474.7186,10685.0
2023-04-13 10:20:00,492.24,492.28,491.67,492.03,8397.0,474.709,474.7475,474.1593,474.5064,8397.0
2023-04-13 10:25:00,491.98,492.44,491.98,492.3,5723.0,474.4582,474.9018,474.4582,474.7668,5723.0
2023-04-13 10:30:00,492.28,492.43,491.56,491.97,5949.0,474.7475,474.8922,474.0532,474.4486,5949.0
2023-04-13 10:35:00,492.17,492.36,491.92,492.22,8799.0,474.6415,474.8247,474.4004,474.6897,8799.0
2023-04-13 10:40:00,492.14,492.14,491.52,491.52,4610.0,474.6125,474.6125,474.0146,474.0146,4610.0
2023-04-13 10:45:00,491.39,491.39,491.14,491.26,16126.0,473.8892,473.8892,473.6481,473.7639,16126.0
2023-04-13 10:50:00,491.21,491.73,491.18,491.55,4134.0,473.7157,474.2171,473.6867,474.0435,4134.0
2023-04-13 10:55:00,491.65,491.65,490.85,490.91,4414.0,474.14,474.14,473.3685,473.4263,4414.0
2023-04-13 11:00:00,490.96,492.08,490.95,492.06,7716.0,473.4746,474.5547,473.4649,474.5354,7716.0
2023-04-13 11:05:00,492.01,492.09,491.45,491.85,6505.0,474.4872,474.5643,473.9471,474.3329,6505.0
2023-04-13 11:10:00,491.71,491.95,491.44,491.53,4035.0,474.1978,474.4293,473.9375,474.0243,4035.0
2023-04-13 11:15:00,491.61,491.62,491.07,491.49,10281.0,474.1014,474.111,473.5806,473.9857,10281.0
2023-04-13 11:20:00,491.52,491.61,491.34,491.52,2364.0,474.0146,474.1014,473.841,474.0146,2364.0
2023-04-13 11:25:00,491.6,491.69,491.3,491.31,3100.0,474.0918,474.1786,473.8024,473.8121,3100.0
2023-04-13 11:30:00,491.5,491.5,491.05,491.07,4795.0,473.9953,473.9953,473.5613,473.5806,4795.0
2023-04-13 11:35:00,491.09,491.73,491.05,491.51,6999.0,473.5999,474.2171,473.5613,474.005,6999.0
2023-04-13 11:40:00,491.6,491.83,491.59,491.67,2826.0,474.0918,474.3136,474.0821,474.1593,2826.0
2023-04-13 11:45:00,491.6,491.62,491.27,491.39,2683.0,474.0918,474.111,473.7735,473.8892,2683.0
2023-04-13 11:50:00,491.0,491.35,490.91,491.22,3985.0,473.5131,473.8507,473.4263,473.7253,3985.0
2023-04-13 11:55:00,491.18,491.85,491.17,491.73,4185.0,473.6867,474.3329,473.6771,474.2171,4185.0
2023-04-13 12:00:00,491.71,492.0,491.62,491.81,4310.0,474.1978,474.4775,474.111,474.2943,4310.0
2023-04-13 12:05:00,491.7,492.13,491.68,492.08,5634.0,474.1882,474.6029,474.1689,474.5547,5634.0
2023-04-13 12:10:00,491.93,492.1,491.8,491.81,1700.0,474.41,474.574,474.2846,474.2943,1700.0
2023-04-13 12:15:00,491.9,492.16,491.89,492.04,3159.0,474.3811,474.6318,474.3714,474.5161,3159.0
2023-04-13 12:20:00,491.99,492.56,491.99,492.55,4325.0,474.4679,475.0176,474.4679,475.0079,4325.0
2023-04-13 12:25:00,492.46,492.46,492.14,492.37,2500.0,474.9211,474.9211,474.6125,474.8343,2500.0
2023-04-13 12:30:00,492.53,492.54,492.39,492.43,2445.0,474.9886,474.9983,474.8536,474.8922,2445.0
2023-04-13 12:35:00,492.4,492.49,492.22,492.22,2895.0,474.8633,474.9501,474.6897,474.6897,2895.0
2023-04-13 12:40:00,492.4,492.55,492.33,492.42,6635.0,474.8633,475.0079,474.7958,474.8826,6635.0
2023-04-13 12:45:00,492.56,492.76,492.4,492.73,4237.0,475.0176,475.2104,474.8633,475.1815,4237.0
2023-04-13 12:50:00,492.84,492.84,492.61,492.61,2616.0,475.2876,475.2876,475.0658,475.0658,2616.0
2023-04-13 12:55:00,492.69,492.95,492.59,492.81,2915.0,475.1429,475.3937,475.0465,475.2587,2915.0
2023-04-13 13:00:00,492.79,492.96,492.46,492.84,7954.0,475.2394,475.4033,474.9211,475.2876,7954.0
2023-04-13 13:05:00,492.77,493.18,492.77,493.11,3961.0,475.2201,475.6155,475.2201,475.548,3961.0
2023-04-13 13:10:00,493.22,493.68,493.22,493.6,4706.0,475.6541,476.0977,475.6541,476.0205,4706.0
2023-04-13 13:15:00,493.48,493.62,493.42,493.58,3600.0,475.9048,476.0398,475.8469,476.0012,3600.0
2023-04-13 13:20:00,493.53,493.77,493.47,493.68,1987.0,475.953,476.1845,475.8952,476.0977,1987.0
2023-04-13 13:25:00,493.68,493.8,493.39,493.53,4802.0,476.0977,476.2134,475.818,475.953,4802.0
2023-04-13 13:30:00,493.58,493.62,493.3,493.37,2500.0,476.0012,476.0398,475.7312,475.7987,2500.0
2023-04-13 13:35:00,493.32,493.64,493.32,493.64,2992.0,475.7505,476.0591,475.7505,476.0591,2992.0
2023-04-13 13:40:00,493.64,494.28,493.64,494.28,6533.0,476.0591,476.6763,476.0591,476.6763,6533.0
2023-04-13 13:45:00,494.17,494.7,494.17,494.56,3026.0,476.5702,477.0814,476.5702,476.9463,3026.0
2023-04-13 13:50:00,494.64,495.03,494.47,494.86,6257.0,477.0235,477.3996,476.8595,477.2357,6257.0
2023-04-13 13:55:00,494.75,494.8,494.42,494.54,2100.0,477.1296,477.1778,476.8113,476.9271,2100.0
2023-04-13 14:00:00,494.67,494.89,494.52,494.82,7746.0,477.0524,477.2646,476.9078,477.1971,7746.0
2023-04-13 14:05:00,494.67,495.28,494.67,495.28,4672.0,477.0524,477.6407,477.0524,477.6407,4672.0
2023-04-13 14:10:00,495.29,495.68,495.21,495.55,4053.0,477.6503,478.0265,477.5732,477.9011,4053.0
2023-04-13 14:15:00,495.66,496.0,495.61,495.89,5413.0,478.0072,478.3351,477.9589,478.229,5413.0
2023-04-13 14:20:00,495.79,496.13,495.74,496.02,8949.0,478.1325,478.4604,478.0843,478.3543,8949.0
2023-04-13 14:25:00,495.9,495.93,495.75,495.93,2666.0,478.2386,478.2675,478.094,478.2675,2666.0
2023-04-13 14:30:00,496.0,496.5,496.0,496.24,5249.0,478.3351,478.8172,478.3351,478.5665,5249.0
2023-04-13 14:35:00,496.2,496.6,495.99,496.32,6688.0,478.5279,478.9137,478.3254,478.6437,6688.0
2023-04-13 14:40:00,496.11,496.5,496.11,496.49,2601.0,478.4411,478.8172,478.4411,478.8076,2601.0
2023-04-13 14:45:00,496.55,496.62,496.34,496.57,5276.0,478.8655,478.933,478.6629,478.8848,5276.0
2023-04-13 14:50:00,496.6,497.25,496.55,497.16,9248.0,478.9137,479.5405,478.8655,479.4537,9248.0
2023-04-13 14:55:00,497.21,497.72,497.21,497.56,22577.0,479.502,479.9938,479.502,479.8395,22577.0
2023-04-13 15:00:00,497.58,497.59,496.66,496.67,12161.0,479.8588,479.8684,478.9716,478.9812,12161.0
2023-04-13 15:05:00,496.83,497.1,496.67,497.09,5268.0,479.1355,479.3959,478.9812,479.3862,5268.0
2023-04-13 15:10:00,497.09,497.38,496.9,497.24,10216.0,479.3862,479.6659,479.203,479.5309,10216.0
2023-04-13 15:15:00,497.24,497.65,497.13,497.58,10247.0,479.5309,479.9263,479.4248,479.8588,10247.0
2023-04-13 15:20:00,497.58,498.06,497.35,497.7,9849.0,479.8588,480.3217,479.637,479.9745,9849.0
2023-04-13 15:25:00,497.63,498.27,497.51,498.27,13351.0,479.907,480.5242,479.7913,480.5242,13351.0
2023-04-13 15:30:00,498.23,498.23,497.63,497.75,8000.0,480.4856,480.4856,479.907,480.0227,8000.0
2023-04-13 15:35:00,497.58,497.8,497.32,497.64,12230.0,479.8588,480.0709,479.608,479.9166,12230.0
2023-04-13 15:40:00,497.69,498.13,497.66,498.08,18030.0,479.9649,480.3892,479.9359,480.341,18030.0
2023-04-13 15:45:00,497.94,498.44,497.82,497.91,18019.0,480.206,480.6882,480.0902,480.177,18019.0
2023-04-13 15:50:00,498.01,498.39,497.62,498.3,39649.0,480.2735,480.6399,479.8974,480.5531,39649.0
2023-04-13 15:55:00,498.23,498.39,497.6,497.93,74923.0,480.4856,480.6399,479.8781,480.1963,74923.0
2023-04-14 09:30:00,496.19,498.23,496.0,498.0,25867.0,478.5183,480.4856,478.3351,480.2638,25867.0
2023-04-14 09:35:00,497.98,498.62,497.14,498.47,14873.0,480.2445,480.8617,479.4345,480.7171,14873.0
2023-04-14 09:40:00,498.43,499.87,498.43,499.87,8772.0,480.6785,482.0672,480.6785,482.0672,8772.0
2023-04-14 09:45:00,499.87,500.37,499.6,499.72,13574.0,482.0672,482.5494,481.8068,481.9226,13574.0
2023-04-14 09:50:00,499.63,499.99,498.53,498.97,6847.0,481.8358,482.183,480.775,481.1993,6847.0
2023-04-14 09:55:00,498.99,499.25,498.51,498.51,4624.0,481.2186,481.4693,480.7557,480.7557,4624.0
2023-04-14 10:00:00,498.03,498.38,497.98,498.35,5805.0,480.2928,480.6303,480.2445,480.6014,5805.0
2023-04-14 10:05:00,498.04,498.41,496.77,496.8,15967.0,480.3024,480.6592,479.0776,479.1066,15967.0
2023-04-14 10:10:00,497.05,497.79,496.83,497.54,5898.0,479.3477,480.0613,479.1355,479.8202,5898.0
2023-04-14 10:15:00,497.42,497.58,496.24,496.33,5913.0,479.7045,479.8588,478.5665,478.6533,5913.0
2023-04-14 10:20:00,496.24,496.32,495.05,495.21,6412.0,478.5665,478.6437,477.4189,477.5732,6412.0
2023-04-14 10:25:00,495.28,495.53,494.54,494.7,13986.0,477.6407,477.8818,476.9271,477.0814,13986.0
2023-04-14 10:30:00,494.41,495.1,494.33,494.81,17186.0,476.8017,477.4671,476.7245,477.1874,17186.0
2023-04-14 10:35:00,494.83,495.66,494.83,495.3,8486.0,477.2067,478.0072,477.2067,477.66,8486.0
2023-04-14 10:40:00,495.09,495.17,494.38,494.57,4492.0,477.4575,477.5346,476.7728,476.956,4492.0
2023-04-14 10:45:00,494.65,495.06,494.38,494.93,8031.0,477.0331,477.4285,476.7728,477.3032,8031.0
2023-04-14 10:50:00,494.92,495.05,494.0,494.12,7666.0,477.2935,477.4189,476.4063,476.522,7666.0
2023-04-14 10:55:00,494.0,494.97,493.92,494.49,10452.0,476.4063,477.3417,476.3291,476.8788,10452.0
2023-04-14 11:00:00,494.37,494.51,493.66,493.68,7196.0,476.7631,476.8981,476.0784,476.0977,7196.0
2023-04-14 11:05:00,493.62,493.98,493.34,493.69,6856.0,476.0398,476.387,475.7698,476.1073,6856.0
2023-04-14 11:10:00,493.88,494.38,493.88,494.09,4645.0,476.2906,476.7728,476.2906,476.4931,4645.0
2023-04-14 11:15:00,494.02,494.14,493.43,493.81,5049.0,476.4256,476.5413,475.8566,476.2231,5049.0
2023-04-14 11:20:00,493.91,493.92,492.93,493.0,4205.0,476.3195,476.3291,475.3744,475.4419,4205.0
2023-04-14 11:25:00,492.98,492.99,492.64,492.8,4450.0,475.4226,475.4323,475.0947,475.249,4450.0
2023-04-14 11:30:00,492.83,493.24,492.77,493.15,3537.0,475.278,475.6734,475.2201,475.5866,3537.0
2023-04-14 11:35:00,493.15,493.26,492.69,493.23,4873.0,475.5866,475.6926,475.1429,475.6637,4873.0
2023-04-14 11:40:00,492.92,493.32,492.92,493.12,3122.0,475.3648,475.7505,475.3648,475.5576,3122.0
2023-04-14 11:45:00,493.17,493.6,492.99,493.05,3221.0,475.6058,476.0205,475.4323,475.4901,3221.0
2023-04-14 11:50:00,492.9,493.37,492.88,493.31,1810.0,475.3455,475.7987,475.3262,475.7409,1810.0
2023-04-14 11:55:00,493.31,493.55,493.04,493.46,4282.0,475.7409,475.9723,475.4805,475.8855,4282.0
2023-04-14 12:00:00,493.33,493.45,492.85,493.06,5356.0,475.7601,475.8759,475.2972,475.4998,5356.0
2023-04-14 12:05:00,493.11,493.25,492.22,492.36,18649.0,475.548,475.683,474.6897,474.8247,18649.0
2023-04-14 12:10:00,492.43,492.63,491.95,491.96,7636.0,474.8922,475.0851,474.4293,474.4389,7636.0
2023-04-14 12:15:00,491.93,492.37,491.86,492.37,3094.0,474.41,474.8343,474.3425,474.8343,3094.0
2023-04-14 12:20:00,492.34,492.56,492.02,492.13,5403.0,474.8054,475.0176,474.4968,474.6029,5403.0
2023-04-14 12:25:00,492.02,492.23,491.82,492.08,5426.0,474.4968,474.6993,474.3039,474.5547,5426.0
2023-04-14 12:30:00,491.88,492.0,491.64,491.87,9239.0,474.3618,474.4775,474.1303,474.3521,9239.0
2023-04-14 12:35:00,491.92,492.06,491.67,491.67,4148.0,474.4004,474.5354,474.1593,474.1593,4148.0
2023-04-14 12:40:00,491.82,491.82,491.14,491.23,8562.0,474.3039,474.3039,473.6481,473.7349,8562.0
2023-04-14 12:45:00,491.01,491.32,490.6,491.14,6700.0,473.5228,473.8217,473.1274,473.6481,6700.0
2023-04-14 12:50:00,491.06,491.17,490.71,490.72,3632.0,473.571,473.6771,473.2335,473.2431,3632.0
2023-04-14 12:55:00,490.53,490.56,490.18,490.23,2900.0,473.0599,473.0888,472.7223,472.7706,2900.0
2023-04-14 13:00:00,490.23,490.55,490.16,490.53,5979.0,472.7706,473.0792,472.703,473.0599,5979.0
2023-04-14 13:05:00,490.47,491.08,490.42,490.92,5510.0,473.002,473.5903,472.9538,473.436,5510.0
2023-04-14 13:10:00,491.13,491.71,491.1,491.36,8770.0,473.6385,474.1978,473.6096,473.8603,8770.0
2023-04-14 13:15:00,491.32,491.83,491.32,491.66,5507.0,473.8217,474.3136,473.8217,474.1496,5507.0
2023-04-14 13:20:00,491.73,491.74,491.26,491.44,3204.0,474.2171,474.2268,473.7639,473.9375,3204.0
2023-04-14 13:25:00,491.53,491.72,491.1,491.1,4900.0,474.0243,474.2075,473.6096,473.6096,4900.0
2023-04-14 13:30:00,491.0,491.0,490.45,490.77,6946.0,473.5131,473.5131,472.9827,473.2913,6946.0
2023-04-14 13:35:00,490.87,491.01,490.65,491.01,5314.0,473.3878,473.5228,473.1756,473.5228,5314.0
2023-04-14 13:40:00,491.26,491.55,491.07,491.07,3060.0,473.7639,474.0435,473.5806,473.5806,3060.0
2023-04-14 13:45:00,491.2,491.53,491.06,491.36,6757.0,473.706,474.0243,473.571,473.8603,6757.0
2023-04-14 13:50:00,491.41,492.22,491.41,492.12,5789.0,473.9085,474.6897,473.9085,474.5932,5789.0
2023-04-14 13:55:00,492.32,492.55,492.21,492.32,7443.0,474.7861,475.0079,474.68,474.7861,7443.0
2023-04-14 14:00:00,492.35,492.45,492.15,492.3,2243.0,474.8151,474.9115,474.6222,474.7668,2243.0
2023-04-14 14:05:00,492.14,492.49,491.98,492.01,11787.0,474.6125,474.9501,474.4582,474.4872,11787.0
2023-04-14 14:10:00,492.0,492.17,491.84,492.0,8716.0,474.4775,474.6415,474.3232,474.4775,8716.0
2023-04-14 14:15:00,492.0,492.43,491.83,491.95,13342.0,474.4775,474.8922,474.3136,474.4293,13342.0
2023-04-14 14:20:00,491.92,492.34,491.89,492.23,9890.0,474.4004,474.8054,474.3714,474.6993,9890.0
2023-04-14 14:25:00,492.18,492.25,491.99,492.03,5662.0,474.6511,474.7186,474.4679,474.5064,5662.0
2023-04-14 14:30:00,492.08,492.71,492.08,492.4,9845.0,474.5547,475.1622,474.5547,474.8633,9845.0
2023-04-14 14:35:00,492.4,492.71,492.37,492.58,9464.0,474.8633,475.1622,474.8343,475.0369,9464.0
2023-04-14 14:40:00,492.5,493.12,492.46,493.12,7445.0,474.9597,475.5576,474.9211,475.5576,7445.0
2023-04-14 14:45:00,493.12,493.46,493.0,493.29,6216.0,475.5576,475.8855,475.4419,475.7216,6216.0
2023-04-14 14:50:00,493.29,493.33,492.37,492.41,10928.0,475.7216,475.7601,474.8343,474.8729,10928.0
2023-04-14 14:55:00,492.33,493.02,492.33,492.97,10875.0,474.7958,475.4612,474.7958,475.413,10875.0
2023-04-14 15:00:00,492.91,492.93,492.18,492.45,5849.0,475.3551,475.3744,474.6511,474.9115,5849.0
2023-04-14 15:05:00,492.35,492.55,492.15,492.33,8483.0,474.8151,475.0079,474.6222,474.7958,8483.0
2023-04-14 15:10:00,492.33,492.37,491.77,491.86,5693.0,474.7958,474.8343,474.2557,474.3425,5693.0
2023-04-14 15:15:00,491.8,491.8,491.17,491.46,9238.0,474.2846,474.2846,473.6771,473.9567,9238.0
2023-04-14 15:20:00,491.53,491.95,491.08,491.89,10476.0,474.0243,474.4293,473.5903,474.3714,10476.0
2023-04-14 15:25:00,491.93,492.32,491.69,492.1,16928.0,474.41,474.7861,474.1786,474.574,16928.0
2023-04-14 15:30:00,492.23,492.55,492.06,492.22,9289.0,474.6993,475.0079,474.5354,474.6897,9289.0
2023-04-14 15:35:00,492.23,492.54,492.01,492.42,23293.0,474.6993,474.9983,474.4872,474.8826,23293.0
2023-04-14 15:40:00,492.49,492.7,492.17,492.61,30348.0,474.9501,475.1526,474.6415,475.0658,30348.0
2023-04-14 15:45:00,492.61,492.73,492.33,492.58,27806.0,475.0658,475.1815,474.7958,475.0369,27806.0
2023-04-14 15:50:00,492.62,492.62,491.56,491.65,36750.0,475.0754,475.0754,474.0532,474.14,36750.0
2023-04-14 15:55:00,491.65,491.65,490.88,491.28,125203.0,474.14,474.14,473.3974,473.7832,125203.0
2023-04-17 09:30:00,492.77,493.85,491.41,493.31,33831.0,475.2201,476.2616,473.9085,475.7409,33831.0
2023-04-17 09:35:00,493.16,495.15,493.16,494.77,14584.0,475.5962,477.5153,475.5962,477.1489,14584.0
2023-04-17 09:40:00,494.81,495.71,494.75,495.58,16382.0,477.1874,478.0554,477.1296,477.93,16382.0
2023-04-17 09:45:00,495.71,495.83,495.14,495.29,13551.0,478.0554,478.1711,477.5057,477.6503,13551.0
2023-04-17 09:50:00,495.25,496.7,495.21,495.9,16162.0,477.6118,479.0101,477.5732,478.2386,16162.0
2023-04-17 09:55:00,495.98,496.3,495.34,495.51,9313.0,478.3158,478.6244,477.6986,477.8625,9313.0
2023-04-17 10:00:00,495.79,496.26,495.69,496.08,5426.0,478.1325,478.5858,478.0361,478.4122,5426.0
2023-04-17 10:05:00,495.99,496.6,495.87,496.5,7493.0,478.3254,478.9137,478.2097,478.8172,7493.0
2023-04-17 10:10:00,496.6,497.27,496.37,497.08,14377.0,478.9137,479.5598,478.6919,479.3766,14377.0
2023-04-17 10:15:00,497.25,497.62,497.1,497.6,11169.0,479.5405,479.8974,479.3959,479.8781,11169.0
2023-04-17 10:20:00,497.76,497.89,497.24,497.31,11801.0,480.0324,480.1577,479.5309,479.5984,11801.0
2023-04-17 10:25:00,497.21,497.22,496.27,496.34,12274.0,479.502,479.5116,478.5954,478.6629,12274.0
2023-04-17 10:30:00,496.41,496.41,495.73,495.91,11885.0,478.7305,478.7305,478.0747,478.2483,11885.0
2023-04-17 10:35:00,495.71,495.91,495.26,495.87,14168.0,478.0554,478.2483,477.6214,478.2097,14168.0
2023-04-17 10:40:00,495.74,495.76,495.29,495.3,6661.0,478.0843,478.1036,477.6503,477.66,6661.0
2023-04-17 10:45:00,495.26,495.87,495.18,495.87,4423.0,477.6214,478.2097,477.5443,478.2097,4423.0
2023-04-17 10:50:00,495.99,496.0,495.65,495.8,4785.0,478.3254,478.3351,477.9975,478.1422,4785.0
2023-04-17 10:55:00,495.67,495.95,495.19,495.95,11279.0,478.0168,478.2868,477.5539,478.2868,11279.0
2023-04-17 11:00:00,495.95,496.2,495.58,495.7,5862.0,478.2868,478.5279,477.93,478.0457,5862.0
2023-04-17 11:05:00,495.69,496.0,495.68,496.0,3798.0,478.0361,478.3351,478.0265,478.3351,3798.0
2023-04-17 11:10:00,495.73,495.75,494.89,495.05,10212.0,478.0747,478.094,477.2646,477.4189,10212.0
2023-04-17 11:15:00,495.06,495.35,494.75,494.79,6590.0,477.4285,477.7082,477.1296,477.1682,6590.0
2023-04-17 11:20:00,494.65,494.75,494.22,494.66,4490.0,477.0331,477.1296,476.6185,477.0428,4490.0
2023-04-17 11:25:00,494.77,494.94,493.79,493.98,8061.0,477.1489,477.3128,476.2038,476.387,8061.0
2023-04-17 11:30:00,493.98,493.98,493.39,493.7,11835.0,476.387,476.387,475.818,476.117,11835.0
2023-04-17 11:35:00,493.31,493.38,492.95,493.27,2530.0,475.7409,475.8084,475.3937,475.7023,2530.0
2023-04-17 11:40:00,493.27,493.52,493.0,493.52,10478.0,475.7023,475.9434,475.4419,475.9434,10478.0
2023-04-17 11:45:00,493.49,493.84,493.3,493.45,14690.0,475.9144,476.252,475.7312,475.8759,14690.0
2023-04-17 11:50:00,493.3,493.56,493.2,493.41,2401.0,475.7312,475.982,475.6348,475.8373,2401.0
2023-04-17 11:55:00,493.4,493.72,493.14,493.64,4289.0,475.8277,476.1363,475.5769,476.0591,4289.0
2023-04-17 12:00:00,493.64,494.05,493.34,493.7,5592.0,476.0591,476.4545,475.7698,476.117,5592.0
2023-04-17 12:05:00,493.64,493.85,493.41,493.85,4608.0,476.0591,476.2616,475.8373,476.2616,4608.0
2023-04-17 12:10:00,493.86,493.86,493.32,493.46,2480.0,476.2713,476.2713,475.7505,475.8855,2480.0
2023-04-17 12:15:00,493.45,493.52,493.17,493.23,7585.0,475.8759,475.9434,475.6058,475.6637,7585.0
2023-04-17 12:20:00,493.39,493.4,493.0,493.15,4038.0,475.818,475.8277,475.4419,475.5866,4038.0
2023-04-17 12:25:00,493.12,493.31,493.06,493.07,3079.0,475.5576,475.7409,475.4998,475.5094,3079.0
2023-04-17 12:30:00,493.3,493.3,492.79,492.79,3539.0,475.7312,475.7312,475.2394,475.2394,3539.0
2023-04-17 12:35:00,492.83,493.06,492.68,492.99,5154.0,475.278,475.4998,475.1333,475.4323,5154.0
2023-04-17 12:40:00,493.13,493.44,493.13,493.23,3553.0,475.5673,475.8662,475.5673,475.6637,3553.0
2023-04-17 12:45:00,493.23,493.4,493.05,493.05,3047.0,475.6637,475.8277,475.4901,475.4901,3047.0
2023-04-17 12:50:00,492.98,492.98,492.67,492.69,2233.0,475.4226,475.4226,475.1237,475.1429,2233.0
2023-04-17 12:55:00,492.68,493.16,492.67,493.05,4300.0,475.1333,475.5962,475.1237,475.4901,4300.0
2023-04-17 13:00:00,493.18,493.24,492.71,492.71,4188.0,475.6155,475.6734,475.1622,475.1622,4188.0
2023-04-17 13:05:00,492.66,492.68,492.08,492.28,3158.0,475.114,475.1333,474.5547,474.7475,3158.0
2023-04-17 13:10:00,492.28,492.89,492.27,492.7,3881.0,474.7475,475.3358,474.7379,475.1526,3881.0
2023-04-17 13:15:00,492.62,492.86,492.55,492.83,1977.0,475.0754,475.3069,475.0079,475.278,1977.0
2023-04-17 13:20:00,492.8,492.82,492.36,492.44,2786.0,475.249,475.2683,474.8247,474.9018,2786.0
2023-04-17 13:25:00,492.44,492.51,492.16,492.48,3872.0,474.9018,474.9694,474.6318,474.9404,3872.0
2023-04-17 13:30:00,492.43,492.62,492.4,492.61,3176.0,474.8922,475.0754,474.8633,475.0658,3176.0
2023-04-17 13:35:00,492.47,492.64,492.4,492.6,2626.0,474.9308,475.0947,474.8633,475.0561,2626.0
2023-04-17 13:40:00,492.62,492.68,492.02,492.02,4081.0,475.0754,475.1333,474.4968,474.4968,4081.0
2023-04-17 13:45:00,492.03,492.05,491.63,491.93,7090.0,474.5064,474.5257,474.1207,474.41,7090.0
2023-04-17 13:50:00,491.84,491.87,491.6,491.73,5778.0,474.3232,474.3521,474.0918,474.2171,5778.0
2023-04-17 13:55:00,491.63,491.73,491.28,491.53,5658.0,474.1207,474.2171,473.7832,474.0243,5658.0
2023-04-17 14:00:00,491.48,491.56,491.15,491.53,5318.0,473.976,474.0532,473.6578,474.0243,5318.0
2023-04-17 14:05:00,491.5,491.6,491.15,491.35,3352.0,473.9953,474.0918,473.6578,473.8507,3352.0
2023-04-17 14:10:00,491.45,491.91,491.38,491.65,4735.0,473.9471,474.3907,473.8796,474.14,4735.0
2023-04-17 14:15:00,491.84,491.95,491.52,491.89,4471.0,474.3232,474.4293,474.0146,474.3714,4471.0
2023-04-17 14:20:00,492.0,492.28,491.96,492.09,4901.0,474.4775,474.7475,474.4389,474.5643,4901.0
2023-04-17 14:25:00,492.27,492.41,492.12,492.29,3525.0,474.7379,474.8729,474.5932,474.7572,3525.0
2023-04-17 14:30:00,492.34,492.65,492.13,492.62,4654.0,474.8054,475.1044,474.6029,475.0754,4654.0
2023-04-17 14:35:00,492.59,492.65,492.38,492.51,8672.0,475.0465,475.1044,474.844,474.9694,8672.0
2023-04-17 14:40:00,492.59,493.03,492.51,493.03,5352.0,475.0465,475.4708,474.9694,475.4708,5352.0
2023-04-17 14:45:00,493.13,493.28,492.79,492.94,8056.0,475.5673,475.7119,475.2394,475.384,8056.0
2023-04-17 14:50:00,492.9,493.24,492.77,493.18,12471.0,475.3455,475.6734,475.2201,475.6155,12471.0
2023-04-17 14:55:00,493.24,493.33,493.01,493.01,5626.0,475.6734,475.7601,475.4515,475.4515,5626.0
2023-04-17 15:00:00,493.07,493.34,493.07,493.09,5505.0,475.5094,475.7698,475.5094,475.5287,5505.0
2023-04-17 15:05:00,493.29,493.57,493.14,493.34,8207.0,475.7216,475.9916,475.5769,475.7698,8207.0
2023-04-17 15:10:00,493.34,493.46,493.01,493.15,6721.0,475.7698,475.8855,475.4515,475.5866,6721.0
2023-04-17 15:15:00,493.13,493.77,493.07,493.55,17557.0,475.5673,476.1845,475.5094,475.9723,17557.0
2023-04-17 15:20:00,493.59,493.93,493.59,493.93,4052.0,476.0109,476.3388,476.0109,476.3388,4052.0
2023-04-17 15:25:00,493.82,494.11,493.8,494.1,5655.0,476.2327,476.5124,476.2134,476.5027,5655.0
2023-04-17 15:30:00,494.08,494.31,493.99,494.31,9019.0,476.4834,476.7052,476.3966,476.7052,9019.0
2023-04-17 15:35:00,494.23,494.48,494.0,494.37,15736.0,476.6281,476.8692,476.4063,476.7631,15736.0
2023-04-17 15:40:00,494.26,494.5,494.05,494.22,16074.0,476.657,476.8885,476.4545,476.6185,16074.0
2023-04-17 15:45:00,494.31,494.31,493.71,493.83,15595.0,476.7052,476.7052,476.1266,476.2423,15595.0
2023-04-17 15:50:00,493.81,494.55,493.71,494.32,24760.0,476.2231,476.9367,476.1266,476.7149,24760.0
2023-04-17 15:55:00,494.27,494.53,493.73,493.94,69036.0,476.6667,476.9174,476.1459,476.3484,69036.0
2023-04-18 09:30:00,496.1,497.23,495.09,496.93,33765.0,478.4315,479.5213,477.4575,479.2319,33765.0
2023-04-18 09:35:00,497.14,497.44,496.94,497.42,9080.0,479.4345,479.7238,479.2416,479.7045,9080.0
2023-04-18 09:40:00,497.46,497.63,496.54,496.54,9469.0,479.7431,479.907,478.8558,478.8558,9469.0
2023-04-18 09:45:00,496.59,497.02,496.44,496.75,6733.0,478.904,479.3187,478.7594,479.0583,6733.0
2023-04-18 09:50:00,496.56,497.04,496.32,496.96,5591.0,478.8751,479.338,478.6437,479.2609,5591.0
2023-04-18 09:55:00,497.02,497.5,497.02,497.48,8432.0,479.3187,479.7816,479.3187,479.7623,8432.0
2023-04-18 10:00:00,497.52,497.53,496.74,497.08,7220.0,479.8009,479.8106,479.0487,479.3766,7220.0
2023-04-18 10:05:00,497.07,497.18,496.74,497.18,12706.0,479.3669,479.473,479.0487,479.473,12706.0
2023-04-18 10:10:00,497.02,497.04,496.38,496.6,8454.0,479.3187,479.338,478.7015,478.9137,8454.0
2023-04-18 10:15:00,496.42,496.54,496.3,496.4,6681.0,478.7401,478.8558,478.6244,478.7208,6681.0
2023-04-18 10:20:00,496.4,496.72,496.3,496.53,17536.0,478.7208,479.0294,478.6244,478.8462,17536.0
2023-04-18 10:25:00,496.58,496.58,495.98,496.24,11058.0,478.8944,478.8944,478.3158,478.5665,11058.0
2023-04-18 10:30:00,496.05,496.13,495.37,495.73,9873.0,478.3833,478.4604,477.7275,478.0747,9873.0
2023-04-18 10:35:00,495.74,496.35,495.62,495.96,13098.0,478.0843,478.6726,477.9686,478.2965,13098.0
2023-04-18 10:40:00,496.0,496.55,496.0,496.39,6180.0,478.3351,478.8655,478.3351,478.7112,6180.0
2023-04-18 10:45:00,496.37,496.78,496.34,496.74,3607.0,478.6919,479.0873,478.6629,479.0487,3607.0
2023-04-18 10:50:00,496.61,496.82,496.21,496.43,9630.0,478.9233,479.1259,478.5376,478.7497,9630.0
2023-04-18 10:55:00,496.5,496.57,495.87,495.87,5659.0,478.8172,478.8848,478.2097,478.2097,5659.0
2023-04-18 11:00:00,495.87,496.09,495.3,495.31,8507.0,478.2097,478.4219,477.66,477.6696,8507.0
2023-04-18 11:05:00,495.36,495.68,495.36,495.68,9555.0,477.7179,478.0265,477.7179,478.0265,9555.0
2023-04-18 11:10:00,495.66,496.1,495.51,496.09,5276.0,478.0072,478.4315,477.8625,478.4219,5276.0
2023-04-18 11:15:00,496.08,496.29,495.87,496.19,4615.0,478.4122,478.6147,478.2097,478.5183,4615.0
2023-04-18 11:20:00,496.17,496.28,495.12,495.15,4039.0,478.499,478.6051,477.4864,477.5153,4039.0
2023-04-18 11:25:00,495.06,495.38,495.06,495.31,3512.0,477.4285,477.7371,477.4285,477.6696,3512.0
2023-04-18 11:30:00,495.27,495.47,495.19,495.19,3958.0,477.6311,477.8239,477.5539,477.5539,3958.0
2023-04-18 11:35:00,495.28,495.28,494.16,494.17,3948.0,477.6407,477.6407,476.5606,476.5702,3948.0
2023-04-18 11:40:00,494.12,495.04,494.11,494.8,3594.0,476.522,477.4092,476.5124,477.1778,3594.0
2023-04-18 11:45:00,494.86,494.99,494.79,494.85,1300.0,477.2357,477.361,477.1682,477.226,1300.0
2023-04-18 11:50:00,494.6,494.6,494.27,494.49,1534.0,476.9849,476.9849,476.6667,476.8788,1534.0
2023-04-18 11:55:00,494.54,494.67,494.27,494.38,3274.0,476.9271,477.0524,476.6667,476.7728,3274.0
2023-04-18 12:00:00,494.29,494.87,494.29,494.84,3300.0,476.686,477.2453,476.686,477.2164,3300.0
2023-04-18 12:05:00,494.85,494.93,494.67,494.8,2352.0,477.226,477.3032,477.0524,477.1778,2352.0
2023-04-18 12:10:00,494.74,494.92,494.68,494.84,2680.0,477.1199,477.2935,477.0621,477.2164,2680.0
2023-04-18 12:15:00,494.64,494.82,494.51,494.69,3820.0,477.0235,477.1971,476.8981,477.0717,3820.0
2023-04-18 12:20:00,494.63,494.93,494.63,494.93,2011.0,477.0138,477.3032,477.0138,477.3032,2011.0
2023-04-18 12:25:00,494.73,495.44,494.7,495.42,5659.0,477.1103,477.795,477.0814,477.7757,5659.0
2023-04-18 12:30:00,495.46,495.54,495.28,495.31,3603.0,477.8143,477.8914,477.6407,477.6696,3603.0
2023-04-18 12:35:00,495.36,495.36,494.96,495.03,2680.0,477.7179,477.7179,477.3321,477.3996,2680.0
2023-04-18 12:40:00,495.02,495.07,494.8,494.84,4900.0,477.39,477.4382,477.1778,477.2164,4900.0
2023-04-18 12:45:00,494.8,494.98,494.5,494.98,2797.0,477.1778,477.3514,476.8885,477.3514,2797.0
2023-04-18 12:50:00,495.0,495.19,494.83,495.15,4438.0,477.3707,477.5539,477.2067,477.5153,4438.0
2023-04-18 12:55:00,495.05,495.12,494.92,495.05,3384.0,477.4189,477.4864,477.2935,477.4189,3384.0
2023-04-18 13:00:00,495.13,495.13,494.88,495.06,1724.0,477.496,477.496,477.2549,477.4285,1724.0
2023-04-18 13:05:00,495.11,495.69,495.07,495.69,4979.0,477.4768,478.0361,477.4382,478.0361,4979.0
2023-04-18 13:10:00,495.53,495.54,495.0,495.02,3721.0,477.8818,477.8914,477.3707,477.39,3721.0
2023-04-18 13:15:00,495.01,495.01,494.66,494.66,3842.0,477.3803,477.3803,477.0428,477.0428,3842.0
2023-04-18 13:20:00,494.73,494.73,494.3,494.55,1632.0,477.1103,477.1103,476.6956,476.9367,1632.0
2023-04-18 13:25:00,494.5,494.51,494.32,494.39,1093.0,476.8885,476.8981,476.7149,476.7824,1093.0
2023-04-18 13:30:00,494.32,494.81,494.26,494.81,4273.0,476.7149,477.1874,476.657,477.1874,4273.0
2023-04-18 13:35:00,494.84,494.98,494.7,494.84,3741.0,477.2164,477.3514,477.0814,477.2164,3741.0
2023-04-18 13:40:00,494.89,494.98,494.66,494.77,5561.0,477.2646,477.3514,477.0428,477.1489,5561.0
2023-04-18 13:45:00,494.67,495.09,494.67,494.9,7041.0,477.0524,477.4575,477.0524,477.2742,7041.0
2023-04-18 13:50:00,494.92,495.04,494.73,494.86,2556.0,477.2935,477.4092,477.1103,477.2357,2556.0
2023-04-18 13:55:00,494.81,494.87,494.58,494.66,2723.0,477.1874,477.2453,476.9656,477.0428,2723.0
2023-04-18 14:00:00,494.69,495.01,494.64,494.97,4912.0,477.0717,477.3803,477.0235,477.3417,4912.0
2023-04-18 14:05:00,494.94,495.0,494.65,495.0,4030.0,477.3128,477.3707,477.0331,477.3707,4030.0
2023-04-18 14:10:00,495.03,495.38,494.97,495.2,5103.0,477.3996,477.7371,477.3417,477.5635,5103.0
2023-04-18 14:15:00,495.13,495.45,494.92,495.3,6280.0,477.496,477.8046,477.2935,477.66,6280.0
2023-04-18 14:20:00,495.37,495.78,495.36,495.78,8813.0,477.7275,478.1229,477.7179,478.1229,8813.0
2023-04-18 14:25:00,495.77,496.16,495.64,495.75,4710.0,478.1132,478.4894,477.9879,478.094,4710.0
2023-04-18 14:30:00,495.74,495.75,495.53,495.75,3743.0,478.0843,478.094,477.8818,478.094,3743.0
2023-04-18 14:35:00,495.74,496.05,495.74,495.9,1590.0,478.0843,478.3833,478.0843,478.2386,1590.0
2023-04-18 14:40:00,496.02,496.06,495.62,495.73,5201.0,478.3543,478.3929,477.9686,478.0747,5201.0
2023-04-18 14:45:00,495.79,495.79,494.96,495.37,4742.0,478.1325,478.1325,477.3321,477.7275,4742.0
2023-04-18 14:50:00,495.24,495.41,495.14,495.4,2371.0,477.6021,477.7661,477.5057,477.7564,2371.0
2023-04-18 14:55:00,495.35,495.6,495.34,495.56,5741.0,477.7082,477.9493,477.6986,477.9107,5741.0
2023-04-18 15:00:00,495.6,495.86,495.6,495.86,4182.0,477.9493,478.2,477.9493,478.2,4182.0
2023-04-18 15:05:00,495.83,496.3,495.81,496.07,5300.0,478.1711,478.6244,478.1518,478.4026,5300.0
2023-04-18 15:10:00,496.23,496.58,496.22,496.46,6425.0,478.5569,478.8944,478.5472,478.7787,6425.0
2023-04-18 15:15:00,496.39,496.39,496.03,496.26,7557.0,478.7112,478.7112,478.364,478.5858,7557.0
2023-04-18 15:20:00,496.19,496.57,496.15,496.22,6723.0,478.5183,478.8848,478.4797,478.5472,6723.0
2023-04-18 15:25:00,496.16,496.17,495.81,495.98,7887.0,478.4894,478.499,478.1518,478.3158,7887.0
2023-04-18 15:30:00,495.96,496.06,495.68,496.05,6323.0,478.2965,478.3929,478.0265,478.3833,6323.0
2023-04-18 15:35:00,496.12,496.22,495.85,495.9,7156.0,478.4508,478.5472,478.1904,478.2386,7156.0
2023-04-18 15:40:00,495.9,496.12,495.66,496.12,6891.0,478.2386,478.4508,478.0072,478.4508,6891.0
2023-04-18 15:45:00,496.1,496.28,495.67,496.23,9698.0,478.4315,478.6051,478.0168,478.5569,9698.0
2023-04-18 15:50:00,496.28,496.64,495.59,496.56,21750.0,478.6051,478.9523,477.9397,478.8751,21750.0
2023-04-18 15:55:00,496.55,497.32,496.54,496.97,66184.0,478.8655,479.608,478.8558,479.2705,66184.0
2023-04-19 09:30:00,497.13,497.99,495.48,495.93,25313.0,479.4248,480.2542,477.8336,478.2675,25313.0
2023-04-19 09:35:00,495.93,496.57,495.5,495.92,8499.0,478.2675,478.8848,477.8529,478.2579,8499.0
2023-04-19 09:40:00,495.88,496.01,495.36,495.48,3741.0,478.2193,478.3447,477.7179,477.8336,3741.0
2023-04-19 09:45:00,495.52,495.62,494.13,494.31,10052.0,477.8722,477.9686,476.5317,476.7052,10052.0
2023-04-19 09:50:00,494.44,494.65,493.84,493.85,9900.0,476.8306,477.0331,476.252,476.2616,9900.0
2023-04-19 09:55:00,493.86,495.05,493.83,495.03,5029.0,476.2713,477.4189,476.2423,477.3996,5029.0
2023-04-19 10:00:00,495.02,495.76,495.02,495.24,6588.0,477.39,478.1036,477.39,477.6021,6588.0
2023-04-19 10:05:00,495.18,495.69,494.91,495.51,9056.0,477.5443,478.0361,477.2839,477.8625,9056.0
2023-04-19 10:10:00,495.41,495.49,494.62,494.86,9786.0,477.7661,477.8432,477.0042,477.2357,9786.0
2023-04-19 10:15:00,494.87,495.37,494.67,495.35,6862.0,477.2453,477.7275,477.0524,477.7082,6862.0
2023-04-19 10:20:00,495.33,495.36,494.51,494.61,8394.0,477.6889,477.7179,476.8981,476.9946,8394.0
2023-04-19 10:25:00,494.6,495.55,494.42,495.41,13005.0,476.9849,477.9011,476.8113,477.7661,13005.0
2023-04-19 10:30:00,495.41,495.54,495.05,495.54,6535.0,477.7661,477.8914,477.4189,477.8914,6535.0
2023-04-19 10:35:00,495.66,496.19,495.66,496.03,4954.0,478.0072,478.5183,478.0072,478.364,4954.0
2023-04-19 10:40:00,496.23,497.0,496.2,497.0,4817.0,478.5569,479.2994,478.5279,479.2994,4817.0
2023-04-19 10:45:00,497.0,497.0,495.96,496.45,9346.0,479.2994,479.2994,478.2965,478.769,9346.0
2023-04-19 10:50:00,496.56,496.84,496.11,496.15,3726.0,478.8751,479.1451,478.4411,478.4797,3726.0
2023-04-19 10:55:00,496.2,496.47,496.02,496.14,6370.0,478.5279,478.7883,478.3543,478.4701,6370.0
2023-04-19 11:00:00,496.29,496.52,495.94,496.14,4055.0,478.6147,478.8365,478.2772,478.4701,4055.0
2023-04-19 11:05:00,496.11,496.43,495.94,496.25,5140.0,478.4411,478.7497,478.2772,478.5762,5140.0
2023-04-19 11:10:00,496.14,496.45,496.0,496.02,6394.0,478.4701,478.769,478.3351,478.3543,6394.0
2023-04-19 11:15:00,496.18,496.4,495.9,495.9,4111.0,478.5086,478.7208,478.2386,478.2386,4111.0
2023-04-19 11:20:00,495.81,496.34,495.81,496.34,5350.0,478.1518,478.6629,478.1518,478.6629,5350.0
2023-04-19 11:25:00,496.37,496.41,496.12,496.41,2500.0,478.6919,478.7305,478.4508,478.7305,2500.0
2023-04-19 11:30:00,496.31,496.34,496.13,496.18,2992.0,478.634,478.6629,478.4604,478.5086,2992.0
2023-04-19 11:35:00,496.1,496.76,495.97,496.66,7080.0,478.4315,479.068,478.3061,478.9716,7080.0
2023-04-19 11:40:00,496.76,496.84,496.69,496.84,2625.0,479.068,479.1451,479.0005,479.1451,2625.0
2023-04-19 11:45:00,496.78,497.11,496.74,497.03,6180.0,479.0873,479.4055,479.0487,479.3284,6180.0
2023-04-19 11:50:00,497.01,497.39,497.01,497.37,5809.0,479.3091,479.6756,479.3091,479.6563,5809.0
2023-04-19 11:55:00,497.35,497.59,497.2,497.39,7017.0,479.637,479.8684,479.4923,479.6756,7017.0
2023-04-19 12:00:00,497.49,497.89,497.44,497.67,10857.0,479.772,480.1577,479.7238,479.9456,10857.0
2023-04-19 12:05:00,497.54,497.7,497.26,497.47,6421.0,479.8202,479.9745,479.5502,479.7527,6421.0
2023-04-19 12:10:00,497.46,497.46,497.05,497.33,2512.0,479.7431,479.7431,479.3477,479.6177,2512.0
2023-04-19 12:15:00,497.34,497.51,497.07,497.09,7200.0,479.6273,479.7913,479.3669,479.3862,7200.0
2023-04-19 12:20:00,497.09,497.17,496.77,496.88,5722.0,479.3862,479.4634,479.0776,479.1837,5722.0
2023-04-19 12:25:00,496.88,496.88,496.54,496.68,3285.0,479.1837,479.1837,478.8558,478.9908,3285.0
2023-04-19 12:30:00,496.81,497.4,496.67,497.26,7871.0,479.1162,479.6852,478.9812,479.5502,7871.0
2023-04-19 12:35:00,497.22,497.32,497.14,497.15,3600.0,479.5116,479.608,479.4345,479.4441,3600.0
2023-04-19 12:40:00,497.19,497.33,497.04,497.04,5134.0,479.4827,479.6177,479.338,479.338,5134.0
2023-04-19 12:45:00,497.06,497.14,496.55,496.77,4625.0,479.3573,479.4345,478.8655,479.0776,4625.0
2023-04-19 12:50:00,496.74,496.87,496.73,496.78,4175.0,479.0487,479.1741,479.0391,479.0873,4175.0
2023-04-19 12:55:00,496.76,497.02,496.73,496.83,3444.0,479.068,479.3187,479.0391,479.1355,3444.0
2023-04-19 13:00:00,496.84,496.91,496.55,496.65,2960.0,479.1451,479.2126,478.8655,478.9619,2960.0
2023-04-19 13:05:00,496.73,497.23,496.68,496.91,4306.0,479.0391,479.5213,478.9908,479.2126,4306.0
2023-04-19 13:10:00,497.06,497.11,496.93,496.93,1400.0,479.3573,479.4055,479.2319,479.2319,1400.0
2023-04-19 13:15:00,497.03,497.42,496.96,496.99,12235.0,479.3284,479.7045,479.2609,479.2898,12235.0
2023-04-19 13:20:00,497.04,497.29,496.76,497.27,4943.0,479.338,479.5791,479.068,479.5598,4943.0
2023-04-19 13:25:00,497.18,497.2,496.8,497.06,2869.0,479.473,479.4923,479.1066,479.3573,2869.0
2023-04-19 13:30:00,497.13,497.14,496.79,496.79,3972.0,479.4248,479.4345,479.0969,479.0969,3972.0
2023-04-19 13:35:00,496.75,496.75,496.52,496.68,4155.0,479.0583,479.0583,478.8365,478.9908,4155.0
2023-04-19 13:40:00,496.76,496.97,496.68,496.81,3078.0,479.068,479.2705,478.9908,479.1162,3078.0
2023-04-19 13:45:00,496.7,496.71,496.49,496.49,3056.0,479.0101,479.0198,478.8076,478.8076,3056.0
2023-04-19 13:50:00,496.45,496.69,496.4,496.64,5942.0,478.769,479.0005,478.7208,478.9523,5942.0
2023-04-19 13:55:00,496.69,496.89,496.65,496.84,2904.0,479.0005,479.1934,478.9619,479.1451,2904.0
2023-04-19 14:00:00,496.76,497.38,496.76,497.0,7197.0,479.068,479.6659,479.068,479.2994,7197.0
2023-04-19 14:05:00,496.73,497.18,496.73,496.95,5051.0,479.0391,479.473,479.0391,479.2512,5051.0
2023-04-19 14:10:00,497.01,497.13,496.73,496.84,5086.0,479.3091,479.4248,479.0391,479.1451,5086.0
2023-04-19 14:15:00,496.89,497.07,496.58,496.58,3900.0,479.1934,479.3669,478.8944,478.8944,3900.0
2023-04-19 14:20:00,496.69,497.19,496.6,497.19,4987.0,479.0005,479.4827,478.9137,479.4827,4987.0
2023-04-19 14:25:00,497.14,497.16,496.97,496.97,1679.0,479.4345,479.4537,479.2705,479.2705,1679.0
2023-04-19 14:30:00,497.1,497.11,496.57,496.65,4209.0,479.3959,479.4055,478.8848,478.9619,4209.0
2023-04-19 14:35:00,496.61,496.83,496.61,496.7,2102.0,478.9233,479.1355,478.9233,479.0101,2102.0
2023-04-19 14:40:00,496.71,497.01,496.7,496.73,5109.0,479.0198,479.3091,479.0101,479.0391,5109.0
2023-04-19 14:45:00,496.72,497.0,496.63,497.0,6968.0,479.0294,479.2994,478.9426,479.2994,6968.0
2023-04-19 14:50:00,496.97,496.97,496.41,496.57,4500.0,479.2705,479.2705,478.7305,478.8848,4500.0
2023-04-19 14:55:00,496.46,496.67,496.2,496.64,5328.0,478.7787,478.9812,478.5279,478.9523,5328.0
2023-04-19 15:00:00,496.59,496.66,496.34,496.59,4993.0,478.904,478.9716,478.6629,478.904,4993.0
2023-04-19 15:05:00,496.56,496.82,496.46,496.81,4056.0,478.8751,479.1259,478.7787,479.1162,4056.0
2023-04-19 15:10:00,496.81,497.2,496.72,497.15,6561.0,479.1162,479.4923,479.0294,479.4441,6561.0
2023-04-19 15:15:00,497.1,497.19,497.0,497.12,4207.0,479.3959,479.4827,479.2994,479.4152,4207.0
2023-04-19 15:20:00,497.05,497.14,496.96,497.03,5301.0,479.3477,479.4345,479.2609,479.3284,5301.0
2023-04-19 15:25:00,497.01,497.01,496.5,496.5,6469.0,479.3091,479.3091,478.8172,478.8172,6469.0
2023-04-19 15:30:00,496.53,496.78,496.42,496.42,8117.0,478.8462,479.0873,478.7401,478.7401,8117.0
2023-04-19 15:35:00,496.49,496.58,496.07,496.3,10442.0,478.8076,478.8944,478.4026,478.6244,10442.0
2023-04-19 15:40:00,496.34,496.5,496.16,496.18,9847.0,478.6629,478.8172,478.4894,478.5086,9847.0
2023-04-19 15:45:00,496.26,496.36,495.78,495.95,13783.0,478.5858,478.6822,478.1229,478.2868,13783.0
2023-04-19 15:50:00,495.93,496.21,495.7,496.07,23479.0,478.2675,478.5376,478.0457,478.4026,23479.0
2023-04-19 15:55:00,496.06,496.4,495.82,496.03,41714.0,478.3929,478.7208,478.1615,478.364,41714.0
2023-04-20 09:30:00,495.49,497.97,495.49,497.33,33115.0,477.8432,480.2349,477.8432,479.6177,33115.0
2023-04-20 09:35:00,497.64,498.2,497.24,497.91,17106.0,479.9166,480.4567,479.5309,480.177,17106.0
2023-04-20 09:40:00,497.87,498.78,497.51,498.68,15463.0,480.1385,481.016,479.7913,480.9196,15463.0
2023-04-20 09:45:00,498.63,499.54,498.58,498.75,27571.0,480.8714,481.749,480.8232,480.9871,27571.0
2023-04-20 09:50:00,498.86,500.54,498.5,500.22,47123.0,481.0932,482.7134,480.746,482.4048,47123.0
2023-04-20 09:55:00,500.12,501.83,499.99,501.83,33508.0,482.3083,483.9574,482.183,483.9574,33508.0
2023-04-20 10:00:00,501.83,501.95,500.72,501.8,21492.0,483.9574,484.0731,482.887,483.9285,21492.0
2023-04-20 10:05:00,501.98,503.42,501.94,502.92,26855.0,484.1021,485.4908,484.0635,485.0086,26855.0
2023-04-20 10:10:00,502.97,504.23,502.8,504.02,28630.0,485.0568,486.2719,484.8929,486.0694,28630.0
2023-04-20 10:15:00,504.26,504.89,504.1,504.37,22155.0,486.3009,486.9084,486.1466,486.407,22155.0
2023-04-20 10:20:00,504.24,505.37,504.13,504.92,37650.0,486.2816,487.3713,486.1755,486.9374,37650.0
2023-04-20 10:25:00,504.99,506.7,504.93,506.66,29241.0,487.0049,488.654,486.947,488.6154,29241.0
2023-04-20 10:30:00,506.69,507.83,506.13,507.6,58950.0,488.6443,489.7437,488.1043,489.5219,58950.0
2023-04-20 10:35:00,507.62,507.83,505.58,505.91,68071.0,489.5412,489.7437,487.5739,487.8921,68071.0
2023-04-20 10:40:00,506.06,507.3,505.99,507.13,16856.0,488.0368,489.2326,487.9693,489.0687,16856.0
2023-04-20 10:45:00,507.2,507.4,506.4,507.4,22684.0,489.1362,489.329,488.3647,489.329,22684.0
2023-04-20 10:50:00,507.4,508.49,507.4,508.13,31183.0,489.329,490.3802,489.329,490.033,31183.0
2023-04-20 10:55:00,508.2,508.21,506.9,507.29,15896.0,490.1006,490.1102,488.8469,489.223,15896.0
2023-04-20 11:00:00,507.5,507.86,507.23,507.33,12029.0,489.4255,489.7727,489.1651,489.2615,12029.0
2023-04-20 11:05:00,507.39,508.28,507.27,508.09,16632.0,489.3194,490.1777,489.2037,489.9945,16632.0
2023-04-20 11:10:00,508.06,508.71,508.02,508.62,21662.0,489.9655,490.5924,489.927,490.5056,21662.0
2023-04-20 11:15:00,508.52,508.64,508.03,508.03,13295.0,490.4092,490.5249,489.9366,489.9366,13295.0
2023-04-20 11:20:00,507.98,508.19,507.62,507.66,12483.0,489.8884,490.0909,489.5412,489.5798,12483.0
2023-04-20 11:25:00,507.75,507.98,507.34,507.85,18391.0,489.6666,489.8884,489.2712,489.763,18391.0
2023-04-20 11:30:00,507.92,508.11,507.23,507.34,8354.0,489.8305,490.0138,489.1651,489.2712,8354.0
2023-04-20 11:35:00,507.07,507.81,507.05,507.75,24357.0,489.0108,489.7244,488.9915,489.6666,24357.0
2023-04-20 11:40:00,507.69,508.22,507.52,508.18,19090.0,489.6087,490.1198,489.4448,490.0813,19090.0
2023-04-20 11:45:00,508.31,508.68,508.2,508.52,7706.0,490.2066,490.5635,490.1006,490.4092,7706.0
2023-04-20 11:50:00,508.55,509.0,508.27,509.0,15737.0,490.4381,490.8721,490.1681,490.8721,15737.0
2023-04-20 11:55:00,508.97,509.0,508.65,508.65,8449.0,490.8431,490.8721,490.5345,490.5345,8449.0
2023-04-20 12:00:00,508.79,508.79,508.16,508.35,5090.0,490.6695,490.6695,490.062,490.2452,5090.0
2023-04-20 12:05:00,508.33,508.73,508.0,508.67,10137.0,490.2259,490.6117,489.9077,490.5538,10137.0
2023-04-20 12:10:00,508.67,509.05,508.56,509.04,11819.0,490.5538,490.9203,490.4477,490.9106,11819.0
2023-04-20 12:15:00,509.07,509.2,508.52,508.74,14048.0,490.9396,491.0649,490.4092,490.6213,14048.0
2023-04-20 12:20:00,508.73,508.98,508.56,508.83,7174.0,490.6117,490.8528,490.4477,490.7081,7174.0
2023-04-20 12:25:00,508.78,509.15,508.74,509.14,11089.0,490.6599,491.0167,490.6213,491.0071,11089.0
2023-04-20 12:30:00,509.05,509.67,508.87,509.54,9742.0,490.9203,491.5182,490.7467,491.3928,9742.0
2023-04-20 12:35:00,509.47,510.19,509.47,509.72,29384.0,491.3253,492.0197,491.3253,491.5664,29384.0
2023-04-20 12:40:00,509.74,509.74,509.2,509.65,7987.0,491.5857,491.5857,491.0649,491.4989,7987.0
2023-04-20 12:45:00,509.78,510.02,509.76,509.85,6372.0,491.6243,491.8557,491.605,491.6918,6372.0
2023-04-20 12:50:00,509.91,510.34,509.85,510.34,10874.0,491.7497,492.1643,491.6918,492.1643,10874.0
2023-04-20 12:55:00,510.43,510.66,510.22,510.65,7153.0,492.2511,492.4729,492.0486,492.4633,7153.0
2023-04-20 13:00:00,510.56,510.58,509.8,509.82,10248.0,492.3765,492.3958,491.6436,491.6629,10248.0
2023-04-20 13:05:00,509.88,510.22,509.66,509.67,9634.0,491.7207,492.0486,491.5086,491.5182,9634.0
2023-04-20 13:10:00,509.62,510.0,509.61,509.73,8234.0,491.47,491.8364,491.4603,491.5761,8234.0
2023-04-20 13:15:00,509.68,510.03,509.62,509.92,10342.0,491.5278,491.8654,491.47,491.7593,10342.0
2023-04-20 13:20:00,509.88,509.92,509.6,509.7,12754.0,491.7207,491.7593,491.4507,491.5471,12754.0
2023-04-20 13:25:00,509.73,509.89,509.63,509.77,4333.0,491.5761,491.7304,491.4796,491.6146,4333.0
2023-04-20 13:30:00,509.81,509.89,509.65,509.73,5866.0,491.6532,491.7304,491.4989,491.5761,5866.0
2023-04-20 13:35:00,509.79,509.8,509.04,509.06,12632.0,491.6339,491.6436,490.9106,490.9299,12632.0
2023-04-20 13:40:00,509.17,509.76,509.07,509.33,7062.0,491.036,491.605,490.9396,491.1903,7062.0
2023-04-20 13:45:00,509.32,509.53,509.1,509.32,8023.0,491.1807,491.3832,490.9685,491.1807,8023.0
2023-04-20 13:50:00,509.24,509.63,509.11,509.58,6668.0,491.1035,491.4796,490.9781,491.4314,6668.0
2023-04-20 13:55:00,509.51,509.6,508.94,509.02,12454.0,491.3639,491.4507,490.8142,490.8914,12454.0
2023-04-20 14:00:00,509.02,509.09,508.43,508.78,11122.0,490.8914,490.9589,490.3224,490.6599,11122.0
2023-04-20 14:05:00,508.76,508.82,508.21,508.22,7471.0,490.6406,490.6985,490.1102,490.1198,7471.0
2023-04-20 14:10:00,508.21,508.56,507.98,508.12,12068.0,490.1102,490.4477,489.8884,490.0234,12068.0
2023-04-20 14:15:00,508.1,508.11,507.29,507.49,29002.0,490.0041,490.0138,489.223,489.4158,29002.0
2023-04-20 14:20:00,507.39,508.09,507.2,507.53,13145.0,489.3194,489.9945,489.1362,489.4544,13145.0
2023-04-20 14:25:00,507.51,507.59,506.68,507.19,13438.0,489.4351,489.5123,488.6347,489.1265,13438.0
2023-04-20 14:30:00,507.27,507.68,506.67,506.83,21701.0,489.2037,489.5991,488.625,488.7793,21701.0
2023-04-20 14:35:00,506.66,506.74,505.97,506.36,18796.0,488.6154,488.6926,487.95,488.3261,18796.0
2023-04-20 14:40:00,506.33,506.46,506.01,506.34,12637.0,488.2972,488.4225,487.9886,488.3068,12637.0
2023-04-20 14:45:00,506.35,506.65,506.07,506.14,19346.0,488.3164,488.6058,488.0464,488.1139,19346.0
2023-04-20 14:50:00,506.16,506.57,505.87,505.97,10414.0,488.1332,488.5286,487.8535,487.95,10414.0
2023-04-20 14:55:00,505.97,506.38,505.75,505.99,16099.0,487.95,488.3454,487.7378,487.9693,16099.0
2023-04-20 15:00:00,506.03,506.31,505.62,505.69,10331.0,488.0078,488.2779,487.6124,487.6799,10331.0
2023-04-20 15:05:00,505.65,505.69,505.15,505.21,18391.0,487.6414,487.6799,487.1592,487.217,18391.0
2023-04-20 15:10:00,505.08,505.25,504.69,504.69,16102.0,487.0917,487.2556,486.7156,486.7156,16102.0
2023-04-20 15:15:00,504.7,505.05,504.59,504.84,13959.0,486.7252,487.0627,486.6191,486.8602,13959.0
2023-04-20 15:20:00,504.84,504.92,504.63,504.65,14164.0,486.8602,486.9374,486.6577,486.677,14164.0
2023-04-20 15:25:00,504.65,505.0,504.07,504.49,37369.0,486.677,487.0145,486.1176,486.5227,37369.0
2023-04-20 15:30:00,504.57,505.34,504.53,505.24,29556.0,486.5998,487.3424,486.5613,487.246,29556.0
2023-04-20 15:35:00,505.15,505.17,504.53,504.89,24572.0,487.1592,487.1785,486.5613,486.9084,24572.0
2023-04-20 15:40:00,504.91,505.03,504.04,504.09,28457.0,486.9277,487.0435,486.0887,486.1369,28457.0
2023-04-20 15:45:00,504.11,504.43,503.69,504.16,36482.0,486.1562,486.4648,485.7512,486.2044,36482.0
2023-04-20 15:50:00,504.09,504.62,503.57,504.62,56189.0,486.1369,486.6481,485.6355,486.6481,56189.0
2023-04-20 15:55:00,504.7,505.66,504.69,505.45,85866.0,486.7252,487.651,486.7156,487.4485,85866.0
2023-04-21 09:30:00,509.37,510.47,508.47,510.01,73558.0,491.2289,492.2897,490.3609,491.8461,73558.0
2023-04-21 09:35:00,509.87,510.64,508.54,508.68,16029.0,491.7111,492.4537,490.4284,490.5635,16029.0
2023-04-21 09:40:00,508.71,508.71,507.69,507.77,11934.0,490.5924,490.5924,489.6087,489.6859,11934.0
2023-04-21 09:45:00,507.98,508.31,506.54,507.16,16235.0,489.8884,490.2066,488.4997,489.0976,16235.0
2023-04-21 09:50:00,507.16,507.16,506.03,506.55,9455.0,489.0976,489.0976,488.0078,488.5093,9455.0
2023-04-21 09:55:00,506.54,506.79,505.93,506.29,7251.0,488.4997,488.7408,487.9114,488.2586,7251.0
2023-04-21 10:00:00,506.29,506.75,505.86,506.03,14526.0,488.2586,488.7022,487.8439,488.0078,14526.0
2023-04-21 10:05:00,506.11,506.92,506.02,506.9,9389.0,488.085,488.8661,487.9982,488.8469,9389.0
2023-04-21 10:10:00,506.9,507.85,506.9,507.29,18238.0,488.8469,489.763,488.8469,489.223,18238.0
2023-04-21 10:15:00,507.27,508.19,506.86,507.92,20956.0,489.2037,490.0909,488.8083,489.8305,20956.0
2023-04-21 10:20:00,507.92,508.6,507.91,508.55,9916.0,489.8305,490.4863,489.8209,490.4381,9916.0
2023-04-21 10:25:00,508.55,508.78,508.0,508.08,15251.0,490.4381,490.6599,489.9077,489.9848,15251.0
2023-04-21 10:30:00,508.05,508.05,507.0,507.14,10840.0,489.9559,489.9559,488.9433,489.0783,10840.0
2023-04-21 10:35:00,507.11,507.75,507.09,507.22,3943.0,489.0494,489.6666,489.0301,489.1555,3943.0
2023-04-21 10:40:00,507.19,507.34,505.59,505.59,8254.0,489.1265,489.2712,487.5835,487.5835,8254.0
2023-04-21 10:45:00,505.71,506.1,505.46,506.1,5956.0,487.6992,488.0753,487.4581,488.0753,5956.0
2023-04-21 10:50:00,506.07,506.47,505.71,506.26,4501.0,488.0464,488.4322,487.6992,488.2296,4501.0
2023-04-21 10:55:00,506.52,506.57,506.12,506.32,19620.0,488.4804,488.5286,488.0946,488.2875,19620.0
2023-04-21 11:00:00,506.28,506.97,506.17,506.86,10844.0,488.2489,488.9144,488.1429,488.8083,10844.0
2023-04-21 11:05:00,506.86,507.2,506.54,506.9,13375.0,488.8083,489.1362,488.4997,488.8469,13375.0
2023-04-21 11:10:00,506.85,506.85,506.52,506.62,3462.0,488.7986,488.7986,488.4804,488.5768,3462.0
2023-04-21 11:15:00,506.59,506.75,506.25,506.39,4053.0,488.5479,488.7022,488.22,488.355,4053.0
2023-04-21 11:20:00,506.31,506.76,506.29,506.55,4422.0,488.2779,488.7118,488.2586,488.5093,4422.0
2023-04-21 11:25:00,506.6,506.86,506.52,506.65,10078.0,488.5575,488.8083,488.4804,488.6058,10078.0
2023-04-21 11:30:00,506.71,506.75,506.33,506.55,6896.0,488.6636,488.7022,488.2972,488.5093,6896.0
2023-04-21 11:35:00,506.75,506.75,506.14,506.3,5276.0,488.7022,488.7022,488.1139,488.2682,5276.0
2023-04-21 11:40:00,506.39,506.97,506.33,506.5,2331.0,488.355,488.9144,488.2972,488.4611,2331.0
2023-04-21 11:45:00,506.49,506.51,505.66,505.66,4233.0,488.4515,488.4707,487.651,487.651,4233.0
2023-04-21 11:50:00,505.78,505.9,505.54,505.9,5061.0,487.7667,487.8825,487.5353,487.8825,5061.0
2023-04-21 11:55:00,505.99,506.63,505.91,506.62,2300.0,487.9693,488.5865,487.8921,488.5768,2300.0
2023-04-21 12:00:00,506.71,506.71,506.34,506.34,1523.0,488.6636,488.6636,488.3068,488.3068,1523.0
2023-04-21 12:05:00,506.47,506.58,506.07,506.07,3665.0,488.4322,488.5383,488.0464,488.0464,3665.0
2023-04-21 12:10:00,506.04,506.38,505.91,506.03,3613.0,488.0175,488.3454,487.8921,488.0078,3613.0
2023-04-21 12:15:00,506.14,506.4,506.1,506.3,3682.0,488.1139,488.3647,488.0753,488.2682,3682.0
2023-04-21 12:20:00,506.28,506.32,505.8,506.12,4944.0,488.2489,488.2875,487.786,488.0946,4944.0
2023-04-21 12:25:00,506.0,506.0,505.59,505.59,4099.0,487.9789,487.9789,487.5835,487.5835,4099.0
2023-04-21 12:30:00,505.87,505.88,505.61,505.85,2900.0,487.8535,487.8632,487.6028,487.8343,2900.0
2023-04-21 12:35:00,505.89,506.15,505.88,506.15,2800.0,487.8728,488.1236,487.8632,488.1236,2800.0
2023-04-21 12:40:00,506.09,506.1,505.84,505.88,2640.0,488.0657,488.0753,487.8246,487.8632,2640.0
2023-04-21 12:45:00,505.88,506.41,505.88,506.3,5571.0,487.8632,488.3743,487.8632,488.2682,5571.0
2023-04-21 12:50:00,506.3,506.59,506.12,506.22,4702.0,488.2682,488.5479,488.0946,488.1911,4702.0
2023-04-21 12:55:00,506.41,506.68,506.31,506.48,5150.0,488.3743,488.6347,488.2779,488.4418,5150.0
2023-04-21 13:00:00,506.57,506.66,506.25,506.52,2578.0,488.5286,488.6154,488.22,488.4804,2578.0
2023-04-21 13:05:00,506.57,507.05,506.34,507.05,6003.0,488.5286,488.9915,488.3068,488.9915,6003.0
2023-04-21 13:10:00,507.08,507.1,506.65,506.75,5020.0,489.0204,489.0397,488.6058,488.7022,5020.0
2023-04-21 13:15:00,506.66,506.74,506.56,506.74,2598.0,488.6154,488.6926,488.519,488.6926,2598.0
2023-04-21 13:20:00,506.69,507.08,506.68,507.02,6773.0,488.6443,489.0204,488.6347,488.9626,6773.0
2023-04-21 13:25:00,507.02,507.37,507.02,507.23,4724.0,488.9626,489.3001,488.9626,489.1651,4724.0
2023-04-21 13:30:00,507.29,507.65,507.13,507.53,3364.0,489.223,489.5701,489.0687,489.4544,3364.0
2023-04-21 13:35:00,507.43,507.57,507.31,507.45,1500.0,489.358,489.493,489.2423,489.3773,1500.0
2023-04-21 13:40:00,507.61,507.72,507.3,507.57,4001.0,489.5316,489.6377,489.2326,489.493,4001.0
2023-04-21 13:45:00,507.48,507.69,507.43,507.48,9677.0,489.4062,489.6087,489.358,489.4062,9677.0
2023-04-21 13:50:00,507.54,507.72,507.31,507.39,3780.0,489.4641,489.6377,489.2423,489.3194,3780.0
2023-04-21 13:55:00,507.31,507.67,507.18,507.4,6128.0,489.2423,489.5894,489.1169,489.329,6128.0
2023-04-21 14:00:00,507.49,507.97,507.49,507.89,8216.0,489.4158,489.8787,489.4158,489.8016,8216.0
2023-04-21 14:05:00,507.81,508.21,507.8,508.09,3738.0,489.7244,490.1102,489.7148,489.9945,3738.0
2023-04-21 14:10:00,508.0,508.21,507.94,508.06,5939.0,489.9077,490.1102,489.8498,489.9655,5939.0
2023-04-21 14:15:00,508.14,508.27,507.89,507.92,6080.0,490.0427,490.1681,489.8016,489.8305,6080.0
2023-04-21 14:20:00,507.95,508.2,507.92,507.96,4112.0,489.8595,490.1006,489.8305,489.8691,4112.0
2023-04-21 14:25:00,507.9,508.1,507.84,507.87,3622.0,489.8112,490.0041,489.7534,489.7823,3622.0
2023-04-21 14:30:00,507.88,507.88,507.01,507.1,5514.0,489.792,489.792,488.9529,489.0397,5514.0
2023-04-21 14:35:00,507.03,507.06,506.53,506.59,3352.0,488.9722,489.0012,488.49,488.5479,3352.0
2023-04-21 14:40:00,506.67,506.74,506.2,506.2,2925.0,488.625,488.6926,488.1718,488.1718,2925.0
2023-04-21 14:45:00,506.18,506.42,505.97,506.42,3066.0,488.1525,488.384,487.95,488.384,3066.0
2023-04-21 14:50:00,506.45,506.63,506.4,506.51,3249.0,488.4129,488.5865,488.3647,488.4707,3249.0
2023-04-21 14:55:00,506.44,506.8,506.44,506.79,2778.0,488.4032,488.7504,488.4032,488.7408,2778.0
2023-04-21 15:00:00,506.86,506.99,506.45,506.46,4197.0,488.8083,488.9336,488.4129,488.4225,4197.0
2023-04-21 15:05:00,506.6,506.65,505.87,506.11,7277.0,488.5575,488.6058,487.8535,488.085,7277.0
2023-04-21 15:10:00,506.25,506.25,505.82,505.93,4683.0,488.22,488.22,487.8053,487.9114,4683.0
2023-04-21 15:15:00,505.94,506.15,505.81,506.0,2844.0,487.921,488.1236,487.7957,487.9789,2844.0
2023-04-21 15:20:00,505.91,506.26,505.86,506.17,6593.0,487.8921,488.2296,487.8439,488.1429,6593.0
2023-04-21 15:25:00,506.25,506.4,506.08,506.24,4758.0,488.22,488.3647,488.0561,488.2104,4758.0
2023-04-21 15:30:00,506.4,506.89,506.39,506.84,9554.0,488.3647,488.8372,488.355,488.789,9554.0
2023-04-21 15:35:00,506.9,507.37,506.86,506.86,9517.0,488.8469,489.3001,488.8083,488.8083,9517.0
2023-04-21 15:40:00,506.86,507.09,506.59,506.72,11090.0,488.8083,489.0301,488.5479,488.6733,11090.0
2023-04-21 15:45:00,506.72,507.03,506.62,506.64,18155.0,488.6733,488.9722,488.5768,488.5961,18155.0
2023-04-21 15:50:00,506.76,506.82,506.28,506.62,15872.0,488.7118,488.7697,488.2489,488.5768,15872.0
2023-04-21 15:55:00,506.47,506.62,506.0,506.42,63285.0,488.4322,488.5768,487.9789,488.384,63285.0
2023-04-24 09:30:00,506.1,507.1,505.81,506.76,31814.0,488.0753,489.0397,487.7957,488.7118,31814.0
2023-04-24 09:35:00,507.0,508.41,507.0,508.0,10267.0,488.9433,490.3031,488.9433,489.9077,10267.0
2023-04-24 09:40:00,507.86,508.27,507.36,507.7,7183.0,489.7727,490.1681,489.2905,489.6184,7183.0
2023-04-24 09:45:00,507.83,508.22,507.68,507.92,7863.0,489.7437,490.1198,489.5991,489.8305,7863.0
2023-04-24 09:50:00,508.25,508.84,508.0,508.69,7176.0,490.1488,490.7178,489.9077,490.5731,7176.0
2023-04-24 09:55:00,508.63,508.94,508.33,508.76,8441.0,490.5152,490.8142,490.2259,490.6406,8441.0
2023-04-24 10:00:00,508.74,508.74,508.22,508.67,5911.0,490.6213,490.6213,490.1198,490.5538,5911.0
2023-04-24 10:05:00,508.68,508.78,507.71,507.95,6779.0,490.5635,490.6599,489.628,489.8595,6779.0
2023-04-24 10:10:00,507.9,508.35,507.7,508.19,8704.0,489.8112,490.2452,489.6184,490.0909,8704.0
2023-04-24 10:15:00,508.23,508.48,507.63,508.48,7241.0,490.1295,490.3706,489.5509,490.3706,7241.0
2023-04-24 10:20:00,508.26,508.85,508.26,508.77,3992.0,490.1584,490.7274,490.1584,490.6503,3992.0
2023-04-24 10:25:00,508.65,508.96,508.42,508.96,6822.0,490.5345,490.8335,490.3127,490.8335,6822.0
2023-04-24 10:30:00,508.86,509.01,508.6,508.92,7453.0,490.7371,490.8817,490.4863,490.7949,7453.0
2023-04-24 10:35:00,508.71,508.71,506.87,507.02,10320.0,490.5924,490.5924,488.8179,488.9626,10320.0
2023-04-24 10:40:00,507.2,507.48,506.96,507.19,4996.0,489.1362,489.4062,488.9047,489.1265,4996.0
2023-04-24 10:45:00,506.89,507.22,506.68,506.96,11464.0,488.8372,489.1555,488.6347,488.9047,11464.0
2023-04-24 10:50:00,506.84,506.9,506.3,506.66,5704.0,488.789,488.8469,488.2682,488.6154,5704.0
2023-04-24 10:55:00,506.58,506.74,506.25,506.53,5613.0,488.5383,488.6926,488.22,488.49,5613.0
2023-04-24 11:00:00,506.52,507.0,506.41,506.79,9038.0,488.4804,488.9433,488.3743,488.7408,9038.0
2023-04-24 11:05:00,506.81,507.01,506.57,506.6,4359.0,488.7601,488.9529,488.5286,488.5575,4359.0
2023-04-24 11:10:00,506.6,507.27,506.49,507.18,4782.0,488.5575,489.2037,488.4515,489.1169,4782.0
2023-04-24 11:15:00,507.08,507.72,507.08,507.67,4670.0,489.0204,489.6377,489.0204,489.5894,4670.0
2023-04-24 11:20:00,507.58,507.6,507.0,507.19,3604.0,489.5026,489.5219,488.9433,489.1265,3604.0
2023-04-24 11:25:00,507.18,507.35,506.8,506.93,3737.0,489.1169,489.2808,488.7504,488.8758,3737.0
2023-04-24 11:30:00,506.98,507.66,506.94,507.63,3658.0,488.924,489.5798,488.8854,489.5509,3658.0
2023-04-24 11:35:00,507.62,507.68,507.21,507.25,7714.0,489.5412,489.5991,489.1458,489.1844,7714.0
2023-04-24 11:40:00,507.19,507.62,507.0,507.61,6082.0,489.1265,489.5412,488.9433,489.5316,6082.0
2023-04-24 11:45:00,507.34,507.92,507.34,507.56,2880.0,489.2712,489.8305,489.2712,489.4833,2880.0
2023-04-24 11:50:00,507.79,508.25,507.66,507.9,4506.0,489.7052,490.1488,489.5798,489.8112,4506.0
2023-04-24 11:55:00,507.86,507.89,507.6,507.62,1919.0,489.7727,489.8016,489.5219,489.5412,1919.0
2023-04-24 12:00:00,507.62,507.86,507.53,507.82,6161.0,489.5412,489.7727,489.4544,489.7341,6161.0
2023-04-24 12:05:00,507.89,507.89,507.24,507.37,4199.0,489.8016,489.8016,489.1747,489.3001,4199.0
2023-04-24 12:10:00,507.41,507.75,507.41,507.52,3798.0,489.3387,489.6666,489.3387,489.4448,3798.0
2023-04-24 12:15:00,507.51,507.92,507.17,507.92,3805.0,489.4351,489.8305,489.1072,489.8305,3805.0
2023-04-24 12:20:00,507.97,508.17,507.89,508.09,3107.0,489.8787,490.0716,489.8016,489.9945,3107.0
2023-04-24 12:25:00,508.22,508.25,507.91,508.17,4889.0,490.1198,490.1488,489.8209,490.0716,4889.0
2023-04-24 12:30:00,508.11,508.5,508.11,508.36,8863.0,490.0138,490.3899,490.0138,490.2549,8863.0
2023-04-24 12:35:00,508.42,508.83,508.42,508.61,3378.0,490.3127,490.7081,490.3127,490.496,3378.0
2023-04-24 12:40:00,508.55,508.75,508.5,508.5,4869.0,490.4381,490.631,490.3899,490.3899,4869.0
2023-04-24 12:45:00,508.58,508.66,508.52,508.63,2098.0,490.467,490.5442,490.4092,490.5152,2098.0
2023-04-24 12:50:00,508.68,508.84,508.54,508.54,3532.0,490.5635,490.7178,490.4284,490.4284,3532.0
2023-04-24 12:55:00,508.6,508.7,508.14,508.46,3606.0,490.4863,490.5827,490.0427,490.3513,3606.0
2023-04-24 13:00:00,508.42,508.45,508.19,508.36,3488.0,490.3127,490.3417,490.0909,490.2549,3488.0
2023-04-24 13:05:00,508.31,508.42,507.94,508.04,7258.0,490.2066,490.3127,489.8498,489.9463,7258.0
2023-04-24 13:10:00,508.13,508.49,508.13,508.43,2899.0,490.033,490.3802,490.033,490.3224,2899.0
2023-04-24 13:15:00,508.48,508.54,508.0,508.0,2604.0,490.3706,490.4284,489.9077,489.9077,2604.0
2023-04-24 13:20:00,508.0,508.27,507.92,508.27,4869.0,489.9077,490.1681,489.8305,490.1681,4869.0
2023-04-24 13:25:00,508.3,508.65,508.3,508.42,6273.0,490.197,490.5345,490.197,490.3127,6273.0
2023-04-24 13:30:00,508.54,508.68,508.36,508.36,2300.0,490.4284,490.5635,490.2549,490.2549,2300.0
2023-04-24 13:35:00,508.43,508.55,508.29,508.4,2413.0,490.3224,490.4381,490.1874,490.2934,2413.0
2023-04-24 13:40:00,508.49,508.49,508.13,508.24,3444.0,490.3802,490.3802,490.033,490.1391,3444.0
2023-04-24 13:45:00,508.23,508.31,507.91,508.1,4120.0,490.1295,490.2066,489.8209,490.0041,4120.0
2023-04-24 13:50:00,508.12,508.64,508.08,508.62,3213.0,490.0234,490.5249,489.9848,490.5056,3213.0
2023-04-24 13:55:00,508.58,508.75,508.49,508.64,1600.0,490.467,490.631,490.3802,490.5249,1600.0
2023-04-24 14:00:00,508.74,509.24,508.69,509.1,7705.0,490.6213,491.1035,490.5731,490.9685,7705.0
2023-04-24 14:05:00,509.15,509.34,508.8,508.94,8370.0,491.0167,491.2,490.6792,490.8142,8370.0
2023-04-24 14:10:00,508.89,509.39,508.8,509.04,12014.0,490.766,491.2482,490.6792,490.9106,12014.0
2023-04-24 14:15:00,509.13,509.17,508.81,509.04,8798.0,490.9974,491.036,490.6888,490.9106,8798.0
2023-04-24 14:20:00,508.95,509.21,508.83,508.93,6999.0,490.8238,491.0746,490.7081,490.8046,6999.0
2023-04-24 14:25:00,508.9,509.13,508.89,509.13,5400.0,490.7756,490.9974,490.766,490.9974,5400.0
2023-04-24 14:30:00,509.07,509.07,508.57,508.57,6238.0,490.9396,490.9396,490.4574,490.4574,6238.0
2023-04-24 14:35:00,508.51,508.79,508.51,508.69,11569.0,490.3995,490.6695,490.3995,490.5731,11569.0
2023-04-24 14:40:00,508.65,508.9,508.62,508.86,3401.0,490.5345,490.7756,490.5056,490.7371,3401.0
2023-04-24 14:45:00,508.96,509.19,508.83,509.19,4231.0,490.8335,491.0553,490.7081,491.0553,4231.0
2023-04-24 14:50:00,509.16,509.48,509.13,509.26,3692.0,491.0264,491.335,490.9974,491.1228,3692.0
2023-04-24 14:55:00,509.47,509.73,509.39,509.55,5454.0,491.3253,491.5761,491.2482,491.4025,5454.0
2023-04-24 15:00:00,509.6,509.99,509.4,509.52,10524.0,491.4507,491.8268,491.2578,491.3735,10524.0
2023-04-24 15:05:00,509.62,510.0,509.5,509.98,9788.0,491.47,491.8364,491.3543,491.8172,9788.0
2023-04-24 15:10:00,509.96,510.58,509.91,510.3,14447.0,491.7979,492.3958,491.7497,492.1258,14447.0
2023-04-24 15:15:00,510.3,510.49,510.07,510.49,7765.0,492.1258,492.309,491.904,492.309,7765.0
2023-04-24 15:20:00,510.48,510.64,510.29,510.51,9578.0,492.2994,492.4537,492.1161,492.3283,9578.0
2023-04-24 15:25:00,510.55,510.61,510.26,510.39,8183.0,492.3669,492.4247,492.0872,492.2126,8183.0
2023-04-24 15:30:00,510.37,510.81,510.23,510.59,13816.0,492.1933,492.6176,492.0583,492.4054,13816.0
2023-04-24 15:35:00,510.56,510.8,510.27,510.32,9427.0,492.3765,492.608,492.0968,492.1451,9427.0
2023-04-24 15:40:00,510.39,510.43,510.12,510.25,11057.0,492.2126,492.2511,491.9522,492.0775,11057.0
2023-04-24 15:45:00,510.3,510.66,510.28,510.64,11528.0,492.1258,492.4729,492.1065,492.4537,11528.0
2023-04-24 15:50:00,510.52,510.73,510.26,510.67,28658.0,492.3379,492.5405,492.0872,492.4826,28658.0
2023-04-24 15:55:00,510.66,511.69,510.59,511.6,64448.0,492.4729,493.4663,492.4054,493.3795,64448.0
2023-04-25 09:30:00,511.13,512.0,510.5,511.29,20968.0,492.9262,493.7652,492.3186,493.0805,20968.0
2023-04-25 09:35:00,511.05,511.61,510.74,511.42,4455.0,492.8491,493.3891,492.5501,493.2059,4455.0
2023-04-25 09:40:00,511.38,511.38,510.9,510.99,5777.0,493.1673,493.1673,492.7044,492.7912,5777.0
2023-04-25 09:45:00,511.17,511.66,510.98,511.44,8477.0,492.9648,493.4373,492.7815,493.2252,8477.0
2023-04-25 09:50:00,511.45,511.75,511.14,511.6,6877.0,493.2348,493.5241,492.9358,493.3795,6877.0
2023-04-25 09:55:00,511.46,511.85,511.08,511.6,9435.0,493.2445,493.6206,492.878,493.3795,9435.0
2023-04-25 10:00:00,511.53,511.77,511.35,511.66,5652.0,493.312,493.5434,493.1384,493.4373,5652.0
2023-04-25 10:05:00,511.66,512.66,511.49,512.66,15708.0,493.4373,494.4017,493.2734,494.4017,15708.0
2023-04-25 10:10:00,512.52,512.77,511.91,512.24,11617.0,494.2667,494.5078,493.6784,493.9967,11617.0
2023-04-25 10:15:00,512.14,512.28,511.46,511.54,9239.0,493.9002,494.0352,493.2445,493.3216,9239.0
2023-04-25 10:20:00,511.73,511.74,510.96,511.39,12824.0,493.5048,493.5145,492.7623,493.1769,12824.0
2023-04-25 10:25:00,511.29,511.32,510.63,510.7,6850.0,493.0805,493.1094,492.444,492.5115,6850.0
2023-04-25 10:30:00,510.62,511.12,510.46,510.88,8204.0,492.4344,492.9166,492.2801,492.6851,8204.0
2023-04-25 10:35:00,510.93,512.02,510.73,511.9,9014.0,492.7333,493.7845,492.5405,493.6688,9014.0
2023-04-25 10:40:00,511.96,511.97,511.4,511.48,8131.0,493.7266,493.7363,493.1866,493.2637,8131.0
2023-04-25 10:45:00,511.58,512.69,511.58,512.62,12026.0,493.3602,494.4306,493.3602,494.3631,12026.0
2023-04-25 10:50:00,512.63,512.85,512.61,512.72,8217.0,494.3728,494.5849,494.3535,494.4596,8217.0
2023-04-25 10:55:00,512.68,513.13,512.43,512.43,21500.0,494.421,494.855,494.1799,494.1799,21500.0
2023-04-25 11:00:00,512.47,512.47,511.5,511.93,18070.0,494.2185,494.2185,493.283,493.6977,18070.0
2023-04-25 11:05:00,511.81,511.83,511.28,511.64,4196.0,493.582,493.6013,493.0709,493.418,4196.0
2023-04-25 11:10:00,511.53,511.8,511.36,511.37,8784.0,493.312,493.5723,493.148,493.1577,8784.0
2023-04-25 11:15:00,511.46,511.46,510.85,511.03,4571.0,493.2445,493.2445,492.6562,492.8298,4571.0
2023-04-25 11:20:00,511.12,511.32,510.51,510.56,4703.0,492.9166,493.1094,492.3283,492.3765,4703.0
2023-04-25 11:25:00,510.66,510.71,510.36,510.43,6451.0,492.4729,492.5212,492.1836,492.2511,6451.0
2023-04-25 11:30:00,510.38,510.42,510.15,510.37,5509.0,492.2029,492.2415,491.9811,492.1933,5509.0
2023-04-25 11:35:00,510.34,510.34,509.88,510.27,10117.0,492.1643,492.1643,491.7207,492.0968,10117.0
2023-04-25 11:40:00,510.23,510.41,510.16,510.4,3789.0,492.0583,492.2318,491.9908,492.2222,3789.0
2023-04-25 11:45:00,510.4,510.8,510.4,510.67,7248.0,492.2222,492.608,492.2222,492.4826,7248.0
2023-04-25 11:50:00,510.7,510.7,510.04,510.14,7089.0,492.5115,492.5115,491.875,491.9715,7089.0
2023-04-25 11:55:00,510.06,510.41,510.06,510.39,5520.0,491.8943,492.2318,491.8943,492.2126,5520.0
2023-04-25 12:00:00,510.3,510.37,509.84,509.88,4180.0,492.1258,492.1933,491.6821,491.7207,4180.0
2023-04-25 12:05:00,509.84,509.91,509.27,509.73,4244.0,491.6821,491.7497,491.1324,491.5761,4244.0
2023-04-25 12:10:00,509.66,509.85,509.41,509.41,5349.0,491.5086,491.6918,491.2675,491.2675,5349.0
2023-04-25 12:15:00,509.49,509.63,509.18,509.4,7681.0,491.3446,491.4796,491.0457,491.2578,7681.0
2023-04-25 12:20:00,509.36,509.69,509.24,509.32,5720.0,491.2192,491.5375,491.1035,491.1807,5720.0
2023-04-25 12:25:00,509.36,509.36,508.99,509.14,6271.0,491.2192,491.2192,490.8624,491.0071,6271.0
2023-04-25 12:30:00,509.04,509.1,508.02,508.04,6798.0,490.9106,490.9685,489.927,489.9463,6798.0
2023-04-25 12:35:00,508.01,508.23,507.86,508.07,5601.0,489.9173,490.1295,489.7727,489.9752,5601.0
2023-04-25 12:40:00,508.23,508.38,508.05,508.38,4224.0,490.1295,490.2741,489.9559,490.2741,4224.0
2023-04-25 12:45:00,508.39,508.47,507.67,507.75,7721.0,490.2838,490.3609,489.5894,489.6666,7721.0
2023-04-25 12:50:00,507.61,507.83,507.26,507.33,6473.0,489.5316,489.7437,489.194,489.2615,6473.0
2023-04-25 12:55:00,507.24,507.66,507.24,507.36,4630.0,489.1747,489.5798,489.1747,489.2905,4630.0
2023-04-25 13:00:00,507.41,507.89,507.38,507.67,8560.0,489.3387,489.8016,489.3098,489.5894,8560.0
2023-04-25 13:05:00,507.58,507.79,507.06,507.09,5781.0,489.5026,489.7052,489.0012,489.0301,5781.0
2023-04-25 13:10:00,507.2,507.61,507.1,507.16,6591.0,489.1362,489.5316,489.0397,489.0976,6591.0
2023-04-25 13:15:00,507.16,507.16,506.17,506.69,13784.0,489.0976,489.0976,488.1429,488.6443,13784.0
2023-04-25 13:20:00,506.85,507.0,506.24,506.54,6514.0,488.7986,488.9433,488.2104,488.4997,6514.0
2023-04-25 13:25:00,506.53,506.58,506.28,506.37,5065.0,488.49,488.5383,488.2489,488.3357,5065.0
2023-04-25 13:30:00,506.27,506.27,506.0,506.09,13825.0,488.2393,488.2393,487.9789,488.0657,13825.0
2023-04-25 13:35:00,506.02,506.17,505.71,505.72,7454.0,487.9982,488.1429,487.6992,487.7089,7454.0
2023-04-25 13:40:00,505.69,505.82,505.49,505.5,5388.0,487.6799,487.8053,487.4871,487.4967,5388.0
2023-04-25 13:45:00,505.65,505.85,505.45,505.76,8126.0,487.6414,487.8343,487.4485,487.7475,8126.0
2023-04-25 13:50:00,505.84,505.84,505.3,505.55,6853.0,487.8246,487.8246,487.3038,487.5449,6853.0
2023-04-25 13:55:00,505.55,505.96,505.55,505.8,4552.0,487.5449,487.9403,487.5449,487.786,4552.0
2023-04-25 14:00:00,505.98,506.19,505.78,506.05,9764.0,487.9596,488.1621,487.7667,488.0271,9764.0
2023-04-25 14:05:00,506.08,506.63,506.08,506.18,4151.0,488.0561,488.5865,488.0561,488.1525,4151.0
2023-04-25 14:10:00,506.26,506.26,505.64,505.75,6446.0,488.2296,488.2296,487.6317,487.7378,6446.0
2023-04-25 14:15:00,505.65,505.85,505.53,505.67,4475.0,487.6414,487.8343,487.5256,487.6607,4475.0
2023-04-25 14:20:00,505.68,505.69,504.74,504.95,9787.0,487.6703,487.6799,486.7638,486.9663,9787.0
2023-04-25 14:25:00,505.15,505.3,505.0,505.09,35570.0,487.1592,487.3038,487.0145,487.1013,35570.0
2023-04-25 14:30:00,505.04,505.22,504.76,504.94,6581.0,487.0531,487.2267,486.7831,486.9567,6581.0
2023-04-25 14:35:00,504.94,505.24,504.68,505.13,8692.0,486.9567,487.246,486.7059,487.1399,8692.0
2023-04-25 14:40:00,505.12,505.24,504.17,504.38,18959.0,487.1302,487.246,486.2141,486.4166,18959.0
2023-04-25 14:45:00,504.38,504.39,503.92,504.28,10829.0,486.4166,486.4262,485.973,486.3202,10829.0
2023-04-25 14:50:00,504.38,504.48,503.86,504.0,11928.0,486.4166,486.513,485.9151,486.0501,11928.0
2023-04-25 14:55:00,504.0,504.05,503.7,503.77,9130.0,486.0501,486.0984,485.7608,485.8283,9130.0
2023-04-25 15:00:00,503.67,504.02,503.67,503.7,4923.0,485.7319,486.0694,485.7319,485.7608,4923.0
2023-04-25 15:05:00,503.73,504.23,503.73,504.15,7653.0,485.7898,486.2719,485.7898,486.1948,7653.0
2023-04-25 15:10:00,504.21,504.57,503.8,503.95,6884.0,486.2527,486.5998,485.8573,486.0019,6884.0
2023-04-25 15:15:00,503.79,503.91,503.56,503.81,10573.0,485.8476,485.9633,485.6258,485.8669,10573.0
2023-04-25 15:20:00,503.76,504.08,503.43,503.64,11219.0,485.8187,486.1273,485.5004,485.703,11219.0
2023-04-25 15:25:00,503.62,503.86,503.2,503.39,16404.0,485.6837,485.9151,485.2786,485.4619,16404.0
2023-04-25 15:30:00,503.48,503.85,503.42,503.7,12453.0,485.5487,485.9055,485.4908,485.7608,12453.0
2023-04-25 15:35:00,503.65,503.68,503.18,503.45,8322.0,485.7126,485.7415,485.2593,485.5197,8322.0
2023-04-25 15:40:00,503.37,503.65,502.79,502.89,15994.0,485.4426,485.7126,484.8832,484.9797,15994.0
2023-04-25 15:45:00,502.86,503.25,502.67,502.72,32241.0,484.9507,485.3268,484.7675,484.8157,32241.0
2023-04-25 15:50:00,502.75,503.16,502.26,502.73,33971.0,484.8447,485.2401,484.3721,484.8254,33971.0
2023-04-25 15:55:00,502.64,503.44,502.64,503.27,59656.0,484.7386,485.5101,484.7386,485.3461,59656.0
2023-04-26 09:30:00,500.42,502.87,500.26,501.18,33192.0,482.5976,484.9604,482.4433,483.3306,33192.0
2023-04-26 09:35:00,501.14,501.37,500.4,500.91,13550.0,483.292,483.5138,482.5784,483.0702,13550.0
2023-04-26 09:40:00,501.11,501.11,500.47,500.5,10264.0,483.2631,483.2631,482.6459,482.6748,10264.0
2023-04-26 09:45:00,500.57,501.07,500.34,500.87,9901.0,482.7423,483.2245,482.5205,483.0316,9901.0
2023-04-26 09:50:00,500.87,502.47,500.43,502.26,8346.0,483.0316,484.5746,482.6073,484.3721,8346.0
2023-04-26 09:55:00,502.04,502.32,501.21,502.0,6929.0,484.1599,484.43,483.3595,484.1214,6929.0
2023-04-26 10:00:00,501.88,502.13,501.36,501.36,6275.0,484.0056,484.2467,483.5042,483.5042,6275.0
2023-04-26 10:05:00,501.33,501.67,500.66,500.66,7483.0,483.4752,483.8031,482.8291,482.8291,7483.0
2023-04-26 10:10:00,500.67,501.03,500.5,500.62,5778.0,482.8387,483.1859,482.6748,482.7905,5778.0
2023-04-26 10:15:00,500.89,501.05,500.26,500.26,8087.0,483.0509,483.2052,482.4433,482.4433,8087.0
2023-04-26 10:20:00,500.28,500.44,499.4,499.6,11307.0,482.4626,482.6169,481.614,481.8068,11307.0
2023-04-26 10:25:00,499.3,499.34,498.52,498.91,6200.0,481.5175,481.5561,480.7653,481.1414,6200.0
2023-04-26 10:30:00,498.91,499.1,498.63,498.64,6308.0,481.1414,481.3247,480.8714,480.881,6308.0
2023-04-26 10:35:00,498.71,498.95,498.51,498.83,9586.0,480.9485,481.18,480.7557,481.0643,9586.0
2023-04-26 10:40:00,498.64,498.64,497.83,498.32,7863.0,480.881,480.881,480.0999,480.5724,7863.0
2023-04-26 10:45:00,498.34,498.56,497.97,498.56,4042.0,480.5917,480.8039,480.2349,480.8039,4042.0
2023-04-26 10:50:00,498.5,498.86,498.27,498.83,3371.0,480.746,481.0932,480.5242,481.0643,3371.0
2023-04-26 10:55:00,498.69,498.7,497.77,497.77,6863.0,480.9293,480.9389,480.042,480.042,6863.0
2023-04-26 11:00:00,497.87,498.6,497.86,498.39,6672.0,480.1385,480.8425,480.1288,480.6399,6672.0
2023-04-26 11:05:00,498.35,499.02,498.28,498.55,2894.0,480.6014,481.2475,480.5339,480.7942,2894.0
2023-04-26 11:10:00,498.77,499.43,498.77,499.43,9835.0,481.0064,481.6429,481.0064,481.6429,9835.0
2023-04-26 11:15:00,499.43,499.73,499.2,499.48,8509.0,481.6429,481.9322,481.4211,481.6911,8509.0
2023-04-26 11:20:00,499.39,499.72,499.3,499.45,6808.0,481.6043,481.9226,481.5175,481.6622,6808.0
2023-04-26 11:25:00,499.39,499.42,499.03,499.42,9083.0,481.6043,481.6333,481.2571,481.6333,9083.0
2023-04-26 11:30:00,499.57,500.01,499.57,499.83,4743.0,481.7779,482.2022,481.7779,482.0287,4743.0
2023-04-26 11:35:00,499.87,499.88,499.01,499.3,4012.0,482.0672,482.0769,481.2379,481.5175,4012.0
2023-04-26 11:40:00,499.3,499.43,499.01,499.01,2170.0,481.5175,481.6429,481.2379,481.2379,2170.0
2023-04-26 11:45:00,498.87,499.07,498.18,498.57,3519.0,481.1028,481.2957,480.4374,480.8135,3519.0
2023-04-26 11:50:00,498.64,498.65,498.01,498.17,4830.0,480.881,480.8907,480.2735,480.4278,4830.0
2023-04-26 11:55:00,498.01,498.31,497.83,497.99,6473.0,480.2735,480.5628,480.0999,480.2542,6473.0
2023-04-26 12:00:00,497.96,498.67,497.96,498.28,4106.0,480.2253,480.91,480.2253,480.5339,4106.0
2023-04-26 12:05:00,498.37,498.7,498.24,498.64,3744.0,480.6206,480.9389,480.4953,480.881,3744.0
2023-04-26 12:10:00,498.4,498.58,498.04,498.58,2973.0,480.6496,480.8232,480.3024,480.8232,2973.0
2023-04-26 12:15:00,498.54,498.66,498.07,498.07,5561.0,480.7846,480.9003,480.3313,480.3313,5561.0
2023-04-26 12:20:00,497.81,497.81,497.44,497.72,3865.0,480.0806,480.0806,479.7238,479.9938,3865.0
2023-04-26 12:25:00,497.56,498.01,497.56,497.94,4137.0,479.8395,480.2735,479.8395,480.206,4137.0
2023-04-26 12:30:00,498.02,498.02,497.58,497.59,2540.0,480.2831,480.2831,479.8588,479.8684,2540.0
2023-04-26 12:35:00,497.56,497.7,497.45,497.7,2967.0,479.8395,479.9745,479.7334,479.9745,2967.0
2023-04-26 12:40:00,497.51,497.59,497.21,497.21,1200.0,479.7913,479.8684,479.502,479.502,1200.0
2023-04-26 12:45:00,497.32,497.5,497.2,497.5,4270.0,479.608,479.7816,479.4923,479.7816,4270.0
2023-04-26 12:50:00,497.45,497.79,497.37,497.67,1303.0,479.7334,480.0613,479.6563,479.9456,1303.0
2023-04-26 12:55:00,497.76,497.78,497.49,497.49,2620.0,480.0324,480.0517,479.772,479.772,2620.0
2023-04-26 13:00:00,497.5,497.76,497.5,497.66,3806.0,479.7816,480.0324,479.7816,479.9359,3806.0
2023-04-26 13:05:00,497.54,497.58,497.16,497.22,5411.0,479.8202,479.8588,479.4537,479.5116,5411.0
2023-04-26 13:10:00,497.03,497.11,496.8,496.97,2418.0,479.3284,479.4055,479.1066,479.2705,2418.0
2023-04-26 13:15:00,497.08,497.16,496.75,496.95,5167.0,479.3766,479.4537,479.0583,479.2512,5167.0
2023-04-26 13:20:00,496.7,496.71,496.42,496.58,5185.0,479.0101,479.0198,478.7401,478.8944,5185.0
2023-04-26 13:25:00,496.33,496.61,496.23,496.6,2101.0,478.6533,478.9233,478.5569,478.9137,2101.0
2023-04-26 13:30:00,496.84,496.85,496.39,496.74,1984.0,479.1451,479.1548,478.7112,479.0487,1984.0
2023-04-26 13:35:00,496.68,496.73,496.5,496.63,2655.0,478.9908,479.0391,478.8172,478.9426,2655.0
2023-04-26 13:40:00,496.6,496.81,496.45,496.45,3444.0,478.9137,479.1162,478.769,478.769,3444.0
2023-04-26 13:45:00,496.33,496.43,495.55,495.55,4025.0,478.6533,478.7497,477.9011,477.9011,4025.0
2023-04-26 13:50:00,495.2,495.39,495.03,495.25,5793.0,477.5635,477.7468,477.3996,477.6118,5793.0
2023-04-26 13:55:00,495.26,495.42,494.99,495.12,11266.0,477.6214,477.7757,477.361,477.4864,11266.0
2023-04-26 14:00:00,495.08,495.1,494.54,494.9,6689.0,477.4478,477.4671,476.9271,477.2742,6689.0
2023-04-26 14:05:00,494.78,495.36,494.78,495.19,11340.0,477.1585,477.7179,477.1585,477.5539,11340.0
2023-04-26 14:10:00,495.17,495.52,494.87,495.48,3903.0,477.5346,477.8722,477.2453,477.8336,3903.0
2023-04-26 14:15:00,495.58,495.68,495.25,495.59,2772.0,477.93,478.0265,477.6118,477.9397,2772.0
2023-04-26 14:20:00,495.5,496.05,495.27,496.03,5575.0,477.8529,478.3833,477.6311,478.364,5575.0
2023-04-26 14:25:00,496.07,496.33,496.07,496.29,3125.0,478.4026,478.6533,478.4026,478.6147,3125.0
2023-04-26 14:30:00,496.51,496.54,495.68,495.81,4618.0,478.8269,478.8558,478.0265,478.1518,4618.0
2023-04-26 14:35:00,495.78,495.78,495.15,495.21,4864.0,478.1229,478.1229,477.5153,477.5732,4864.0
2023-04-26 14:40:00,495.18,495.38,494.85,495.09,7328.0,477.5443,477.7371,477.226,477.4575,7328.0
2023-04-26 14:45:00,494.89,495.21,494.88,495.2,9002.0,477.2646,477.5732,477.2549,477.5635,9002.0
2023-04-26 14:50:00,495.19,495.35,494.81,494.81,4460.0,477.5539,477.7082,477.1874,477.1874,4460.0
2023-04-26 14:55:00,494.93,495.18,494.91,495.12,5232.0,477.3032,477.5443,477.2839,477.4864,5232.0
2023-04-26 15:00:00,495.04,495.04,494.52,494.52,5768.0,477.4092,477.4092,476.9078,476.9078,5768.0
2023-04-26 15:05:00,494.6,494.84,494.51,494.52,11935.0,476.9849,477.2164,476.8981,476.9078,11935.0
2023-04-26 15:10:00,494.52,494.99,494.27,494.67,9134.0,476.9078,477.361,476.6667,477.0524,9134.0
2023-04-26 15:15:00,494.75,494.91,494.19,494.19,7049.0,477.1296,477.2839,476.5895,476.5895,7049.0
2023-04-26 15:20:00,494.33,494.37,493.91,494.04,7584.0,476.7245,476.7631,476.3195,476.4449,7584.0
2023-04-26 15:25:00,493.83,494.14,493.7,493.91,6914.0,476.2423,476.5413,476.117,476.3195,6914.0
2023-04-26 15:30:00,494.0,494.49,494.0,494.11,12066.0,476.4063,476.8788,476.4063,476.5124,12066.0
2023-04-26 15:35:00,494.06,494.09,493.69,493.71,9168.0,476.4641,476.4931,476.1073,476.1266,9168.0
2023-04-26 15:40:00,493.86,494.07,493.67,493.96,9904.0,476.2713,476.4738,476.088,476.3677,9904.0
2023-04-26 15:45:00,493.9,494.23,493.82,493.94,17184.0,476.3098,476.6281,476.2327,476.3484,17184.0
2023-04-26 15:50:00,493.84,495.5,493.39,494.78,37972.0,476.252,477.8529,475.818,477.1585,37972.0
2023-04-26 15:55:00,494.86,495.51,494.49,494.57,75174.0,477.2357,477.8625,476.8788,476.956,75174.0
2023-04-27 09:30:00,494.92,497.17,494.83,495.81,29087.0,477.2935,479.4634,477.2067,478.1518,29087.0
2023-04-27 09:35:00,496.11,496.84,495.93,496.84,6246.0,478.4411,479.1451,478.2675,479.1451,6246.0
2023-04-27 09:40:00,497.25,497.64,496.86,497.43,5238.0,479.5405,479.9166,479.1644,479.7141,5238.0
2023-04-27 09:45:00,497.45,497.62,496.89,497.14,5629.0,479.7334,479.8974,479.1934,479.4345,5629.0
2023-04-27 09:50:00,497.31,497.87,496.67,497.82,8673.0,479.5984,480.1385,478.9812,480.0902,8673.0
2023-04-27 09:55:00,497.82,497.83,497.14,497.56,6159.0,480.0902,480.0999,479.4345,479.8395,6159.0
2023-04-27 10:00:00,497.57,498.25,497.35,498.1,7125.0,479.8491,480.5049,479.637,480.3603,7125.0
2023-04-27 10:05:00,498.31,498.74,497.8,498.57,6609.0,480.5628,480.9775,480.0709,480.8135,6609.0
2023-04-27 10:10:00,498.71,499.5,498.59,499.5,12744.0,480.9485,481.7104,480.8328,481.7104,12744.0
2023-04-27 10:15:00,499.63,500.18,499.37,499.54,17901.0,481.8358,482.3662,481.585,481.749,17901.0
2023-04-27 10:20:00,499.44,499.99,499.31,499.66,6531.0,481.6525,482.183,481.5272,481.8647,6531.0
2023-04-27 10:25:00,499.71,499.8,499.25,499.33,3603.0,481.9129,481.9997,481.4693,481.5465,3603.0
2023-04-27 10:30:00,499.33,499.65,499.08,499.09,2341.0,481.5465,481.8551,481.3054,481.315,2341.0
2023-04-27 10:35:00,499.34,499.92,499.18,499.72,4793.0,481.5561,482.1154,481.4018,481.9226,4793.0
2023-04-27 10:40:00,499.89,500.47,499.87,500.2,14150.0,482.0865,482.6459,482.0672,482.3855,14150.0
2023-04-27 10:45:00,500.27,500.72,499.97,500.72,3722.0,482.453,482.887,482.1637,482.887,3722.0
2023-04-27 10:50:00,500.62,500.75,500.18,500.52,3229.0,482.7905,482.9159,482.3662,482.6941,3229.0
2023-04-27 10:55:00,500.48,500.48,500.14,500.26,3087.0,482.6555,482.6555,482.3276,482.4433,3087.0
2023-04-27 11:00:00,500.35,500.35,499.69,500.05,3759.0,482.5301,482.5301,481.8936,482.2408,3759.0
2023-04-27 11:05:00,500.05,500.2,499.64,499.91,5308.0,482.2408,482.3855,481.8454,482.1058,5308.0
2023-04-27 11:10:00,500.12,500.31,499.99,500.25,3116.0,482.3083,482.4916,482.183,482.4337,3116.0
2023-04-27 11:15:00,500.33,500.34,499.75,499.79,3161.0,482.5108,482.5205,481.9515,481.9901,3161.0
2023-04-27 11:20:00,499.89,499.96,499.49,499.96,2489.0,482.0865,482.154,481.7008,482.154,2489.0
2023-04-27 11:25:00,499.96,500.31,499.92,500.0,4966.0,482.154,482.4916,482.1154,482.1926,4966.0
2023-04-27 11:30:00,499.96,500.1,499.43,499.69,2903.0,482.154,482.289,481.6429,481.8936,2903.0
2023-04-27 11:35:00,499.6,499.72,499.23,499.23,2502.0,481.8068,481.9226,481.45,481.45,2502.0
2023-04-27 11:40:00,499.15,499.6,499.15,499.46,2051.0,481.3729,481.8068,481.3729,481.6718,2051.0
2023-04-27 11:45:00,499.42,500.1,499.41,500.1,3734.0,481.6333,482.289,481.6236,482.289,3734.0
2023-04-27 11:50:00,500.15,500.82,500.07,500.74,5408.0,482.3373,482.9834,482.2601,482.9062,5408.0
2023-04-27 11:55:00,500.84,500.9,500.57,500.62,3150.0,483.0027,483.0605,482.7423,482.7905,3150.0
2023-04-27 12:00:00,500.38,501.19,500.38,501.0,4848.0,482.5591,483.3402,482.5591,483.157,4848.0
2023-04-27 12:05:00,501.0,501.0,500.71,500.8,1612.0,483.157,483.157,482.8773,482.9641,1612.0
2023-04-27 12:10:00,500.8,500.93,500.61,500.77,1740.0,482.9641,483.0895,482.7809,482.9352,1740.0
2023-04-27 12:15:00,500.91,500.92,500.58,500.67,1272.0,483.0702,483.0798,482.7519,482.8387,1272.0
2023-04-27 12:20:00,500.73,500.78,500.69,500.77,1021.0,482.8966,482.9448,482.858,482.9352,1021.0
2023-04-27 12:25:00,500.78,500.78,499.82,499.82,3198.0,482.9448,482.9448,482.019,482.019,3198.0
2023-04-27 12:30:00,499.92,500.12,499.87,499.87,3030.0,482.1154,482.3083,482.0672,482.0672,3030.0
2023-04-27 12:35:00,499.74,500.19,499.74,500.0,4940.0,481.9419,482.3758,481.9419,482.1926,4940.0
2023-04-27 12:40:00,500.13,500.13,499.71,499.81,3751.0,482.318,482.318,481.9129,482.0094,3751.0
2023-04-27 12:45:00,499.62,499.85,499.49,499.67,2627.0,481.8261,482.0479,481.7008,481.8744,2627.0
2023-04-27 12:50:00,499.66,499.66,499.38,499.44,4066.0,481.8647,481.8647,481.5947,481.6525,4066.0
2023-04-27 12:55:00,499.43,499.79,499.4,499.63,3775.0,481.6429,481.9901,481.614,481.8358,3775.0
2023-04-27 13:00:00,499.66,499.66,499.29,499.59,5049.0,481.8647,481.8647,481.5079,481.7972,5049.0
2023-04-27 13:05:00,499.56,499.56,499.17,499.24,2414.0,481.7683,481.7683,481.3922,481.4597,2414.0
2023-04-27 13:10:00,499.14,499.22,499.12,499.16,1100.0,481.3632,481.4404,481.3439,481.3825,1100.0
2023-04-27 13:15:00,499.26,499.27,499.09,499.26,900.0,481.479,481.4886,481.315,481.479,900.0
2023-04-27 13:20:00,499.31,499.45,499.29,499.38,5492.0,481.5272,481.6622,481.5079,481.5947,5492.0
2023-04-27 13:25:00,499.38,499.57,499.12,499.14,5036.0,481.5947,481.7779,481.3439,481.3632,5036.0
2023-04-27 13:30:00,499.08,499.52,498.79,499.41,5968.0,481.3054,481.7297,481.0257,481.6236,5968.0
2023-04-27 13:35:00,499.49,500.15,499.36,500.11,15717.0,481.7008,482.3373,481.5754,482.2987,15717.0
2023-04-27 13:40:00,500.07,500.1,499.88,499.9,7148.0,482.2601,482.289,482.0769,482.0962,7148.0
2023-04-27 13:45:00,500.04,500.17,499.88,499.88,3700.0,482.2312,482.3565,482.0769,482.0769,3700.0
2023-04-27 13:50:00,500.06,500.22,499.75,500.22,5455.0,482.2505,482.4048,481.9515,482.4048,5455.0
2023-04-27 13:55:00,500.15,500.27,499.78,499.78,2150.0,482.3373,482.453,481.9804,481.9804,2150.0
2023-04-27 14:00:00,499.94,500.05,499.57,499.89,4279.0,482.1347,482.2408,481.7779,482.0865,4279.0
2023-04-27 14:05:00,499.89,500.04,499.69,499.69,6286.0,482.0865,482.2312,481.8936,481.8936,6286.0
2023-04-27 14:10:00,499.69,500.06,499.69,499.92,5663.0,481.8936,482.2505,481.8936,482.1154,5663.0
2023-04-27 14:15:00,500.05,500.15,499.81,500.03,5279.0,482.2408,482.3373,482.0094,482.2215,5279.0
2023-04-27 14:20:00,500.05,500.05,499.51,499.76,6003.0,482.2408,482.2408,481.72,481.9611,6003.0
2023-04-27 14:25:00,499.89,500.3,499.8,500.3,2833.0,482.0865,482.4819,481.9997,482.4819,2833.0
2023-04-27 14:30:00,500.12,500.88,500.12,500.87,5550.0,482.3083,483.0413,482.3083,483.0316,5550.0
2023-04-27 14:35:00,500.78,500.81,500.42,500.77,3714.0,482.9448,482.9737,482.5976,482.9352,3714.0
2023-04-27 14:40:00,500.8,500.8,500.41,500.55,3409.0,482.9641,482.9641,482.588,482.723,3409.0
2023-04-27 14:45:00,500.48,500.66,500.4,500.63,2923.0,482.6555,482.8291,482.5784,482.8002,2923.0
2023-04-27 14:50:00,500.73,501.33,500.69,501.2,6225.0,482.8966,483.4752,482.858,483.3499,6225.0
2023-04-27 14:55:00,501.28,501.88,501.28,501.88,4771.0,483.427,484.0056,483.427,484.0056,4771.0
2023-04-27 15:00:00,501.89,502.11,501.73,502.02,5756.0,484.0153,484.2275,483.861,484.1407,5756.0
2023-04-27 15:05:00,501.96,502.0,501.58,501.91,5332.0,484.0828,484.1214,483.7163,484.0346,5332.0
2023-04-27 15:10:00,501.97,502.03,501.22,501.65,8482.0,484.0924,484.1503,483.3691,483.7838,8482.0
2023-04-27 15:15:00,501.69,502.25,501.6,502.01,5677.0,483.8224,484.3625,483.7356,484.131,5677.0
2023-04-27 15:20:00,502.03,502.26,501.83,501.95,8862.0,484.1503,484.3721,483.9574,484.0731,8862.0
2023-04-27 15:25:00,501.73,502.03,501.64,501.73,7690.0,483.861,484.1503,483.7742,483.861,7690.0
2023-04-27 15:30:00,501.82,501.82,501.38,501.63,8510.0,483.9478,483.9478,483.5234,483.7645,8510.0
2023-04-27 15:35:00,501.65,501.99,501.37,501.37,9235.0,483.7838,484.1117,483.5138,483.5138,9235.0
2023-04-27 15:40:00,501.45,501.66,501.29,501.48,11206.0,483.591,483.7935,483.4367,483.6199,11206.0
2023-04-27 15:45:00,501.52,501.68,501.24,501.41,13278.0,483.6585,483.8128,483.3884,483.5524,13278.0
2023-04-27 15:50:00,501.3,501.8,501.13,501.58,21409.0,483.4463,483.9285,483.2824,483.7163,21409.0
2023-04-27 15:55:00,501.59,501.88,500.86,501.22,56575.0,483.726,484.0056,483.022,483.3691,56575.0
2023-04-28 09:30:00,501.7,504.83,501.52,504.34,25766.0,483.8321,486.8506,483.6585,486.378,25766.0
2023-04-28 09:35:00,504.33,504.58,503.05,503.28,11053.0,486.3684,486.6095,485.134,485.3558,11053.0
2023-04-28 09:40:00,503.28,503.32,502.33,503.03,4919.0,485.3558,485.3944,484.4396,485.1147,4919.0
2023-04-28 09:45:00,503.14,503.4,502.64,503.06,5015.0,485.2208,485.4715,484.7386,485.1436,5015.0
2023-04-28 09:50:00,502.76,502.76,501.41,501.63,3106.0,484.8543,484.8543,483.5524,483.7645,3106.0
2023-04-28 09:55:00,501.41,501.64,501.13,501.37,11635.0,483.5524,483.7742,483.2824,483.5138,11635.0
2023-04-28 10:00:00,501.36,501.91,501.0,501.91,5540.0,483.5042,484.0346,483.157,484.0346,5540.0
2023-04-28 10:05:00,501.81,503.12,501.81,503.12,7467.0,483.9381,485.2015,483.9381,485.2015,7467.0
2023-04-28 10:10:00,503.14,503.56,502.59,502.94,9484.0,485.2208,485.6258,484.6904,485.0279,9484.0
2023-04-28 10:15:00,502.92,503.04,502.18,502.46,5760.0,485.0086,485.1243,484.295,484.565,5760.0
2023-04-28 10:20:00,502.62,502.76,502.02,502.58,4639.0,484.7193,484.8543,484.1407,484.6807,4639.0
2023-04-28 10:25:00,502.64,502.81,502.26,502.63,5077.0,484.7386,484.9025,484.3721,484.7289,5077.0
2023-04-28 10:30:00,502.82,503.12,502.66,503.09,6305.0,484.9122,485.2015,484.7579,485.1725,6305.0
2023-04-28 10:35:00,503.21,503.22,501.43,501.72,13938.0,485.2883,485.2979,483.5717,483.8513,13938.0
2023-04-28 10:40:00,501.63,501.82,501.0,501.7,3912.0,483.7645,483.9478,483.157,483.8321,3912.0
2023-04-28 10:45:00,501.59,502.22,501.24,502.22,4614.0,483.726,484.3335,483.3884,484.3335,4614.0
2023-04-28 10:50:00,502.29,502.52,501.82,502.39,4133.0,484.401,484.6228,483.9478,484.4975,4133.0
2023-04-28 10:55:00,502.52,502.57,500.72,500.95,6755.0,484.6228,484.6711,482.887,483.1088,6755.0
2023-04-28 11:00:00,501.01,501.15,500.64,500.78,7464.0,483.1666,483.3016,482.8098,482.9448,7464.0
2023-04-28 11:05:00,501.02,501.94,500.77,501.75,4408.0,483.1763,484.0635,482.9352,483.8803,4408.0
2023-04-28 11:10:00,501.9,502.18,501.54,502.08,6309.0,484.0249,484.295,483.6778,484.1985,6309.0
2023-04-28 11:15:00,502.05,502.15,501.54,501.91,7307.0,484.1696,484.266,483.6778,484.0346,7307.0
2023-04-28 11:20:00,501.93,502.0,501.64,502.0,3074.0,484.0539,484.1214,483.7742,484.1214,3074.0
2023-04-28 11:25:00,501.92,502.2,501.9,502.18,1500.0,484.0442,484.3142,484.0249,484.295,1500.0
2023-04-28 11:30:00,502.15,502.59,502.04,502.04,5395.0,484.266,484.6904,484.1599,484.1599,5395.0
2023-04-28 11:35:00,502.01,502.15,501.92,501.97,1734.0,484.131,484.266,484.0442,484.0924,1734.0
2023-04-28 11:40:00,501.8,502.41,501.8,502.4,3346.0,483.9285,484.5168,483.9285,484.5071,3346.0
2023-04-28 11:45:00,502.48,502.89,502.46,502.89,4754.0,484.5843,484.9797,484.565,484.9797,4754.0
2023-04-28 11:50:00,502.96,503.21,502.94,502.97,3004.0,485.0472,485.2883,485.0279,485.0568,3004.0
2023-04-28 11:55:00,502.93,503.44,502.91,503.19,3063.0,485.0182,485.5101,484.999,485.269,3063.0
2023-04-28 12:00:00,503.32,503.38,502.82,502.83,1243.0,485.3944,485.4522,484.9122,484.9218,1243.0
2023-04-28 12:05:00,502.9,503.4,502.82,503.31,3666.0,484.9893,485.4715,484.9122,485.3847,3666.0
2023-04-28 12:10:00,503.31,503.5,503.12,503.31,2982.0,485.3847,485.5679,485.2015,485.3847,2982.0
2023-04-28 12:15:00,503.39,503.5,503.08,503.24,3801.0,485.4619,485.5679,485.1629,485.3172,3801.0
2023-04-28 12:20:00,503.22,503.54,503.16,503.31,5074.0,485.2979,485.6065,485.2401,485.3847,5074.0
2023-04-28 12:25:00,503.33,503.85,503.21,503.85,6900.0,485.404,485.9055,485.2883,485.9055,6900.0
2023-04-28 12:30:00,503.82,504.1,503.81,503.93,3688.0,485.8765,486.1466,485.8669,485.9826,3688.0
2023-04-28 12:35:00,503.65,503.65,503.37,503.39,1812.0,485.7126,485.7126,485.4426,485.4619,1812.0
2023-04-28 12:40:00,503.41,503.67,503.4,503.45,3139.0,485.4812,485.7319,485.4715,485.5197,3139.0
2023-04-28 12:45:00,503.62,503.82,503.24,503.6,3632.0,485.6837,485.8765,485.3172,485.6644,3632.0
2023-04-28 12:50:00,503.68,503.77,503.58,503.64,1418.0,485.7415,485.8283,485.6451,485.703,1418.0
2023-04-28 12:55:00,503.66,504.22,503.66,504.09,3396.0,485.7222,486.2623,485.7222,486.1369,3396.0
2023-04-28 13:00:00,504.19,504.19,503.56,503.99,3844.0,486.2334,486.2334,485.6258,486.0405,3844.0
2023-04-28 13:05:00,504.06,504.29,503.97,503.98,2530.0,486.108,486.3298,486.0212,486.0309,2530.0
2023-04-28 13:10:00,503.92,504.11,503.91,503.98,1300.0,485.973,486.1562,485.9633,486.0309,1300.0
2023-04-28 13:15:00,503.93,503.93,503.72,503.72,1060.0,485.9826,485.9826,485.7801,485.7801,1060.0
2023-04-28 13:20:00,503.58,503.81,503.56,503.72,3216.0,485.6451,485.8669,485.6258,485.7801,3216.0
2023-04-28 13:25:00,503.76,503.86,503.59,503.68,2280.0,485.8187,485.9151,485.6547,485.7415,2280.0
2023-04-28 13:30:00,503.67,503.68,503.26,503.26,2972.0,485.7319,485.7415,485.3365,485.3365,2972.0
2023-04-28 13:35:00,503.35,503.46,502.89,502.9,3035.0,485.4233,485.5294,484.9797,484.9893,3035.0
2023-04-28 13:40:00,503.24,503.31,503.08,503.3,1690.0,485.3172,485.3847,485.1629,485.3751,1690.0
2023-04-28 13:45:00,502.78,502.88,502.51,502.72,3870.0,484.8736,484.97,484.6132,484.8157,3870.0
2023-04-28 13:50:00,502.62,502.72,502.33,502.49,4871.0,484.7193,484.8157,484.4396,484.5939,4871.0
2023-04-28 13:55:00,502.44,502.59,502.26,502.59,1598.0,484.5457,484.6904,484.3721,484.6904,1598.0
2023-04-28 14:00:00,502.63,503.2,502.58,503.1,3019.0,484.7289,485.2786,484.6807,485.1822,3019.0
2023-04-28 14:05:00,502.99,503.06,502.55,502.87,4801.0,485.0761,485.1436,484.6518,484.9604,4801.0
2023-04-28 14:10:00,502.9,502.9,502.16,502.36,4561.0,484.9893,484.9893,484.2757,484.4685,4561.0
2023-04-28 14:15:00,502.3,502.82,502.3,502.64,3441.0,484.4107,484.9122,484.4107,484.7386,3441.0
2023-04-28 14:20:00,502.77,502.77,502.28,502.54,3505.0,484.8639,484.8639,484.3914,484.6421,3505.0
2023-04-28 14:25:00,502.4,502.44,502.17,502.32,2450.0,484.5071,484.5457,484.2853,484.43,2450.0
2023-04-28 14:30:00,502.45,502.55,502.18,502.48,3247.0,484.5553,484.6518,484.295,484.5843,3247.0
2023-04-28 14:35:00,502.3,502.3,502.03,502.14,2756.0,484.4107,484.4107,484.1503,484.2564,2756.0
2023-04-28 14:40:00,502.01,502.42,502.0,502.3,2873.0,484.131,484.5264,484.1214,484.4107,2873.0
2023-04-28 14:45:00,502.19,502.31,501.83,502.05,6239.0,484.3046,484.4203,483.9574,484.1696,6239.0
2023-04-28 14:50:00,502.01,502.52,502.0,502.48,3581.0,484.131,484.6228,484.1214,484.5843,3581.0
2023-04-28 14:55:00,502.48,502.74,502.34,502.61,2378.0,484.5843,484.835,484.4493,484.7096,2378.0
2023-04-28 15:00:00,502.72,503.04,502.69,502.88,5135.0,484.8157,485.1243,484.7868,484.97,5135.0
2023-04-28 15:05:00,503.03,503.28,502.69,503.03,7430.0,485.1147,485.3558,484.7868,485.1147,7430.0
2023-04-28 15:10:00,502.96,503.23,502.91,503.17,3686.0,485.0472,485.3076,484.999,485.2497,3686.0
2023-04-28 15:15:00,503.18,503.63,503.16,503.6,6341.0,485.2593,485.6933,485.2401,485.6644,6341.0
2023-04-28 15:20:00,503.53,503.53,502.66,502.66,4470.0,485.5969,485.5969,484.7579,484.7579,4470.0
2023-04-28 15:25:00,502.71,503.01,502.58,502.69,4287.0,484.8061,485.0954,484.6807,484.7868,4287.0
2023-04-28 15:30:00,502.8,502.8,502.11,502.14,10696.0,484.8929,484.8929,484.2275,484.2564,10696.0
2023-04-28 15:35:00,502.16,502.49,502.0,502.36,8491.0,484.2757,484.5939,484.1214,484.4685,8491.0
2023-04-28 15:40:00,502.34,502.44,502.12,502.34,9023.0,484.4493,484.5457,484.2371,484.4493,9023.0
2023-04-28 15:45:00,502.54,502.59,502.03,502.2,13500.0,484.6421,484.6904,484.1503,484.3142,13500.0
2023-04-28 15:50:00,502.36,502.52,502.06,502.34,31012.0,484.4685,484.6228,484.1792,484.4493,31012.0
2023-04-28 15:55:00,502.34,503.2,502.26,503.2,64442.0,484.4493,485.2786,484.3721,485.2786,64442.0
2023-05-01 09:30:00,499.76,500.05,494.33,494.33,67251.0,481.9611,482.2408,476.7245,476.7245,67251.0
2023-05-01 09:35:00,494.31,494.4,491.68,491.68,77261.0,476.7052,476.792,474.1689,474.1689,77261.0
2023-05-01 09:40:00,491.7,491.71,488.8,489.35,52825.0,474.1882,474.1978,471.3915,471.9219,52825.0
2023-05-01 09:45:00,489.32,491.68,489.1,491.23,51041.0,471.893,474.1689,471.6808,473.7349,51041.0
2023-05-01 09:50:00,491.22,492.14,491.04,491.11,33894.0,473.7253,474.6125,473.5517,473.6192,33894.0
2023-05-01 09:55:00,491.1,492.9,490.69,492.0,28909.0,473.6096,475.3455,473.2142,474.4775,28909.0
2023-05-01 10:00:00,491.74,491.88,489.71,490.72,25806.0,474.2268,474.3618,472.2691,473.2431,25806.0
2023-05-01 10:05:00,490.69,491.93,490.24,491.89,12977.0,473.2142,474.41,472.7802,474.3714,12977.0
2023-05-01 10:10:00,491.85,492.84,491.71,492.66,18654.0,474.3329,475.2876,474.1978,475.114,18654.0
2023-05-01 10:15:00,492.66,493.75,492.45,493.51,29423.0,475.114,476.1652,474.9115,475.9337,29423.0
2023-05-01 10:20:00,493.43,493.69,492.6,492.97,20722.0,475.8566,476.1073,475.0561,475.413,20722.0
2023-05-01 10:25:00,493.16,493.86,493.01,493.54,10864.0,475.5962,476.2713,475.4515,475.9627,10864.0
2023-05-01 10:30:00,493.81,493.87,492.82,492.95,15735.0,476.2231,476.2809,475.2683,475.3937,15735.0
2023-05-01 10:35:00,492.93,493.23,492.91,493.06,8961.0,475.3744,475.6637,475.3551,475.4998,8961.0
2023-05-01 10:40:00,492.96,493.09,492.08,492.18,12123.0,475.4033,475.5287,474.5547,474.6511,12123.0
2023-05-01 10:45:00,492.12,493.19,492.11,493.19,10441.0,474.5932,475.6251,474.5836,475.6251,10441.0
2023-05-01 10:50:00,493.31,494.36,493.26,494.04,9207.0,475.7409,476.7535,475.6926,476.4449,9207.0
2023-05-01 10:55:00,494.02,494.59,493.94,494.27,8356.0,476.4256,476.9753,476.3484,476.6667,8356.0
2023-05-01 11:00:00,494.42,495.81,494.42,495.26,20026.0,476.8113,478.1518,476.8113,477.6214,20026.0
2023-05-01 11:05:00,495.23,495.67,494.88,494.88,13547.0,477.5925,478.0168,477.2549,477.2549,13547.0
2023-05-01 11:10:00,494.89,495.98,494.88,495.61,11545.0,477.2646,478.3158,477.2549,477.9589,11545.0
2023-05-01 11:15:00,495.6,495.7,494.43,495.11,25478.0,477.9493,478.0457,476.821,477.4768,25478.0
2023-05-01 11:20:00,495.08,495.4,494.1,494.15,20097.0,477.4478,477.7564,476.5027,476.5509,20097.0
2023-05-01 11:25:00,494.18,494.39,493.8,494.29,10398.0,476.5799,476.7824,476.2134,476.686,10398.0
2023-05-01 11:30:00,493.97,493.98,493.53,493.66,2699.0,476.3774,476.387,475.953,476.0784,2699.0
2023-05-01 11:35:00,493.65,494.33,493.65,493.95,8607.0,476.0688,476.7245,476.0688,476.3581,8607.0
2023-05-01 11:40:00,493.94,495.15,493.93,495.15,7742.0,476.3484,477.5153,476.3388,477.5153,7742.0
2023-05-01 11:45:00,495.13,495.13,494.52,494.52,7430.0,477.496,477.496,476.9078,476.9078,7430.0
2023-05-01 11:50:00,494.63,494.78,494.57,494.71,5900.0,477.0138,477.1585,476.956,477.091,5900.0
2023-05-01 11:55:00,494.7,494.7,494.15,494.31,9295.0,477.0814,477.0814,476.5509,476.7052,9295.0
2023-05-01 12:00:00,494.35,495.1,494.35,494.93,6065.0,476.7438,477.4671,476.7438,477.3032,6065.0
2023-05-01 12:05:00,494.94,495.54,494.79,495.46,6294.0,477.3128,477.8914,477.1682,477.8143,6294.0
2023-05-01 12:10:00,495.6,495.93,495.49,495.62,4451.0,477.9493,478.2675,477.8432,477.9686,4451.0
2023-05-01 12:15:00,495.61,495.68,495.33,495.33,1968.0,477.9589,478.0265,477.6889,477.6889,1968.0
2023-05-01 12:20:00,495.3,495.95,495.24,495.93,4080.0,477.66,478.2868,477.6021,478.2675,4080.0
2023-05-01 12:25:00,495.91,495.91,495.75,495.8,2159.0,478.2483,478.2483,478.094,478.1422,2159.0
2023-05-01 12:30:00,495.85,496.54,495.84,496.45,8261.0,478.1904,478.8558,478.1808,478.769,8261.0
2023-05-01 12:35:00,496.47,496.71,496.34,496.63,6694.0,478.7883,479.0198,478.6629,478.9426,6694.0
2023-05-01 12:40:00,496.63,496.83,496.45,496.46,4605.0,478.9426,479.1355,478.769,478.7787,4605.0
2023-05-01 12:45:00,496.56,496.56,496.15,496.26,5329.0,478.8751,478.8751,478.4797,478.5858,5329.0
2023-05-01 12:50:00,496.17,496.76,496.13,496.73,8528.0,478.499,479.068,478.4604,479.0391,8528.0
2023-05-01 12:55:00,496.73,496.97,496.36,496.36,9805.0,479.0391,479.2705,478.6822,478.6822,9805.0
2023-05-01 13:00:00,496.44,496.56,496.08,496.08,5896.0,478.7594,478.8751,478.4122,478.4122,5896.0
2023-05-01 13:05:00,496.13,496.25,495.86,496.06,6572.0,478.4604,478.5762,478.2,478.3929,6572.0
2023-05-01 13:10:00,495.97,496.33,495.92,496.19,9108.0,478.3061,478.6533,478.2579,478.5183,9108.0
2023-05-01 13:15:00,496.1,496.59,496.1,496.21,5962.0,478.4315,478.904,478.4315,478.5376,5962.0
2023-05-01 13:20:00,496.06,496.73,496.03,496.4,10501.0,478.3929,479.0391,478.364,478.7208,10501.0
2023-05-01 13:25:00,496.32,496.49,496.04,496.17,6980.0,478.6437,478.8076,478.3736,478.499,6980.0
2023-05-01 13:30:00,496.0,496.07,495.59,495.65,6726.0,478.3351,478.4026,477.9397,477.9975,6726.0
2023-05-01 13:35:00,495.7,495.7,495.22,495.45,5259.0,478.0457,478.0457,477.5828,477.8046,5259.0
2023-05-01 13:40:00,495.51,495.77,495.17,495.17,3851.0,477.8625,478.1132,477.5346,477.5346,3851.0
2023-05-01 13:45:00,495.25,495.52,495.17,495.4,4051.0,477.6118,477.8722,477.5346,477.7564,4051.0
2023-05-01 13:50:00,495.37,495.55,495.22,495.28,4075.0,477.7275,477.9011,477.5828,477.6407,4075.0
2023-05-01 13:55:00,495.3,495.42,495.13,495.34,5216.0,477.66,477.7757,477.496,477.6986,5216.0
2023-05-01 14:00:00,495.33,495.39,495.15,495.2,3778.0,477.6889,477.7468,477.5153,477.5635,3778.0
2023-05-01 14:05:00,495.25,495.33,495.16,495.25,2582.0,477.6118,477.6889,477.525,477.6118,2582.0
2023-05-01 14:10:00,495.2,495.23,494.8,494.9,7396.0,477.5635,477.5925,477.1778,477.2742,7396.0
2023-05-01 14:15:00,494.89,495.0,494.73,495.0,4571.0,477.2646,477.3707,477.1103,477.3707,4571.0
2023-05-01 14:20:00,495.02,495.4,494.8,495.12,4742.0,477.39,477.7564,477.1778,477.4864,4742.0
2023-05-01 14:25:00,495.16,495.41,495.05,495.36,5241.0,477.525,477.7661,477.4189,477.7179,5241.0
2023-05-01 14:30:00,495.32,495.35,494.4,494.4,6225.0,477.6793,477.7082,476.792,476.792,6225.0
2023-05-01 14:35:00,494.5,494.5,493.48,493.8,9270.0,476.8885,476.8885,475.9048,476.2134,9270.0
2023-05-01 14:40:00,493.75,494.08,493.59,493.82,7461.0,476.1652,476.4834,476.0109,476.2327,7461.0
2023-05-01 14:45:00,493.77,493.98,493.72,493.76,6771.0,476.1845,476.387,476.1363,476.1748,6771.0
2023-05-01 14:50:00,493.85,493.89,493.6,493.68,5606.0,476.2616,476.3002,476.0205,476.0977,5606.0
2023-05-01 14:55:00,493.64,493.83,493.5,493.65,4744.0,476.0591,476.2423,475.9241,476.0688,4744.0
2023-05-01 15:00:00,493.64,493.95,493.5,493.55,6316.0,476.0591,476.3581,475.9241,475.9723,6316.0
2023-05-01 15:05:00,493.5,493.69,493.34,493.44,5563.0,475.9241,476.1073,475.7698,475.8662,5563.0
2023-05-01 15:10:00,493.46,493.65,493.4,493.48,6191.0,475.8855,476.0688,475.8277,475.9048,6191.0
2023-05-01 15:15:00,493.46,493.51,493.16,493.25,9392.0,475.8855,475.9337,475.5962,475.683,9392.0
2023-05-01 15:20:00,493.24,493.98,493.24,493.8,13801.0,475.6734,476.387,475.6734,476.2134,13801.0
2023-05-01 15:25:00,493.8,494.23,493.76,494.14,10958.0,476.2134,476.6281,476.1748,476.5413,10958.0
2023-05-01 15:30:00,494.15,494.4,494.12,494.25,13369.0,476.5509,476.792,476.522,476.6474,13369.0
2023-05-01 15:35:00,494.07,494.12,493.46,493.49,12676.0,476.4738,476.522,475.8855,475.9144,12676.0
2023-05-01 15:40:00,493.34,494.15,493.3,493.98,20571.0,475.7698,476.5509,475.7312,476.387,20571.0
2023-05-01 15:45:00,494.02,494.5,493.88,493.88,20202.0,476.4256,476.8885,476.2906,476.2906,20202.0
2023-05-01 15:50:00,493.97,494.35,493.6,493.78,40180.0,476.3774,476.7438,476.0205,476.1941,40180.0
2023-05-01 15:55:00,493.72,493.97,493.33,493.46,55090.0,476.1363,476.3774,475.7601,475.8855,55090.0
2023-05-02 09:30:00,495.0,495.68,494.56,495.02,34250.0,477.3707,478.0265,476.9463,477.39,34250.0
2023-05-02 09:35:00,494.92,495.46,494.35,494.36,15028.0,477.2935,477.8143,476.7438,476.7535,15028.0
2023-05-02 09:40:00,494.36,494.86,493.77,494.17,14944.0,476.7535,477.2357,476.1845,476.5702,14944.0
2023-05-02 09:45:00,493.78,493.86,493.0,493.43,17028.0,476.1941,476.2713,475.4419,475.8566,17028.0
2023-05-02 09:50:00,493.46,493.6,493.0,493.16,11667.0,475.8855,476.0205,475.4419,475.5962,11667.0
2023-05-02 09:55:00,493.25,494.0,493.0,494.0,21771.0,475.683,476.4063,475.4419,476.4063,21771.0
2023-05-02 10:00:00,493.97,494.24,493.09,493.24,14948.0,476.3774,476.6377,475.5287,475.6734,14948.0
2023-05-02 10:05:00,493.23,493.63,492.97,493.51,19584.0,475.6637,476.0495,475.413,475.9337,19584.0
2023-05-02 10:10:00,493.2,493.52,492.74,493.33,16150.0,475.6348,475.9434,475.1912,475.7601,16150.0
2023-05-02 10:15:00,493.35,494.49,493.32,494.49,9599.0,475.7794,476.8788,475.7505,476.8788,9599.0
2023-05-02 10:20:00,494.58,494.7,493.42,493.71,16971.0,476.9656,477.0814,475.8469,476.1266,16971.0
2023-05-02 10:25:00,493.71,494.59,493.54,494.34,11356.0,476.1266,476.9753,475.9627,476.7342,11356.0
2023-05-02 10:30:00,494.41,494.51,494.07,494.24,10778.0,476.8017,476.8981,476.4738,476.6377,10778.0
2023-05-02 10:35:00,494.32,494.42,493.07,493.38,16531.0,476.7149,476.8113,475.5094,475.8084,16531.0
2023-05-02 10:40:00,493.19,493.34,491.82,491.82,19102.0,475.6251,475.7698,474.3039,474.3039,19102.0
2023-05-02 10:45:00,492.01,492.37,491.44,492.25,20313.0,474.4872,474.8343,473.9375,474.7186,20313.0
2023-05-02 10:50:00,492.41,493.04,492.23,492.76,11987.0,474.8729,475.4805,474.6993,475.2104,11987.0
2023-05-02 10:55:00,492.77,493.47,492.56,493.36,5877.0,475.2201,475.8952,475.0176,475.7891,5877.0
2023-05-02 11:00:00,493.25,493.36,491.76,492.44,9924.0,475.683,475.7891,474.2461,474.9018,9924.0
2023-05-02 11:05:00,492.4,492.56,492.21,492.5,4089.0,474.8633,475.0176,474.68,474.9597,4089.0
2023-05-02 11:10:00,492.49,492.8,492.28,492.42,3926.0,474.9501,475.249,474.7475,474.8826,3926.0
2023-05-02 11:15:00,492.42,492.79,492.09,492.19,4816.0,474.8826,475.2394,474.5643,474.6607,4816.0
2023-05-02 11:20:00,492.3,492.3,491.73,492.06,5755.0,474.7668,474.7668,474.2171,474.5354,5755.0
2023-05-02 11:25:00,491.74,491.74,490.71,490.94,10243.0,474.2268,474.2268,473.2335,473.4553,10243.0
2023-05-02 11:30:00,490.99,491.2,490.28,491.03,10334.0,473.5035,473.706,472.8188,473.5421,10334.0
2023-05-02 11:35:00,491.02,491.44,490.87,491.44,16221.0,473.5324,473.9375,473.3878,473.9375,16221.0
2023-05-02 11:40:00,491.37,492.11,491.36,492.01,6225.0,473.87,474.5836,473.8603,474.4872,6225.0
2023-05-02 11:45:00,492.12,492.17,491.64,491.64,7523.0,474.5932,474.6415,474.1303,474.1303,7523.0
2023-05-02 11:50:00,491.65,491.7,490.71,491.09,9957.0,474.14,474.1882,473.2335,473.5999,9957.0
2023-05-02 11:55:00,491.21,491.26,490.52,490.61,6998.0,473.7157,473.7639,473.0502,473.137,6998.0
2023-05-02 12:00:00,490.73,490.78,490.48,490.64,2812.0,473.2527,473.301,473.0117,473.166,2812.0
2023-05-02 12:05:00,490.6,490.69,490.25,490.44,9501.0,473.1274,473.2142,472.7898,472.9731,9501.0
2023-05-02 12:10:00,490.4,490.4,489.9,490.17,11897.0,472.9345,472.9345,472.4523,472.7127,11897.0
2023-05-02 12:15:00,490.11,490.48,489.81,490.38,8062.0,472.6548,473.0117,472.3655,472.9152,8062.0
2023-05-02 12:20:00,490.27,490.5,490.04,490.5,5889.0,472.8091,473.0309,472.5873,473.0309,5889.0
2023-05-02 12:25:00,490.41,490.51,490.28,490.47,6041.0,472.9441,473.0406,472.8188,473.002,6041.0
2023-05-02 12:30:00,490.48,490.96,490.4,490.8,7007.0,473.0117,473.4746,472.9345,473.3203,7007.0
2023-05-02 12:35:00,490.88,491.45,490.57,490.68,8422.0,473.3974,473.9471,473.0984,473.2045,8422.0
2023-05-02 12:40:00,490.69,490.94,490.67,490.94,2541.0,473.2142,473.4553,473.1949,473.4553,2541.0
2023-05-02 12:45:00,490.91,490.92,490.55,490.55,4301.0,473.4263,473.436,473.0792,473.0792,4301.0
2023-05-02 12:50:00,490.6,491.16,490.59,491.02,6824.0,473.1274,473.6674,473.1177,473.5324,6824.0
2023-05-02 12:55:00,491.09,491.75,491.02,491.75,4719.0,473.5999,474.2364,473.5324,474.2364,4719.0
2023-05-02 13:00:00,491.72,491.73,491.27,491.47,3284.0,474.2075,474.2171,473.7735,473.9664,3284.0
2023-05-02 13:05:00,491.48,491.78,491.37,491.6,1200.0,473.976,474.2654,473.87,474.0918,1200.0
2023-05-02 13:10:00,491.61,491.99,491.61,491.8,2379.0,474.1014,474.4679,474.1014,474.2846,2379.0
2023-05-02 13:15:00,491.8,492.25,491.79,491.85,5796.0,474.2846,474.7186,474.275,474.3329,5796.0
2023-05-02 13:20:00,491.84,491.91,491.74,491.78,1269.0,474.3232,474.3907,474.2268,474.2654,1269.0
2023-05-02 13:25:00,491.76,492.0,491.56,491.56,6086.0,474.2461,474.4775,474.0532,474.0532,6086.0
2023-05-02 13:30:00,491.53,491.83,491.46,491.65,2200.0,474.0243,474.3136,473.9567,474.14,2200.0
2023-05-02 13:35:00,491.8,492.0,491.67,491.87,7094.0,474.2846,474.4775,474.1593,474.3521,7094.0
2023-05-02 13:40:00,491.87,491.97,491.77,491.86,2505.0,474.3521,474.4486,474.2557,474.3425,2505.0
2023-05-02 13:45:00,491.99,492.75,491.9,492.75,20459.0,474.4679,475.2008,474.3811,475.2008,20459.0
2023-05-02 13:50:00,492.75,493.09,492.54,493.05,4668.0,475.2008,475.5287,474.9983,475.4901,4668.0
2023-05-02 13:55:00,493.18,493.18,492.8,493.03,5381.0,475.6155,475.6155,475.249,475.4708,5381.0
2023-05-02 14:00:00,492.94,493.12,492.49,492.73,9957.0,475.384,475.5576,474.9501,475.1815,9957.0
2023-05-02 14:05:00,492.73,493.01,492.48,493.01,17658.0,475.1815,475.4515,474.9404,475.4515,17658.0
2023-05-02 14:10:00,493.15,493.25,492.53,492.62,9441.0,475.5866,475.683,474.9886,475.0754,9441.0
2023-05-02 14:15:00,492.89,493.33,492.89,493.33,2103.0,475.3358,475.7601,475.3358,475.7601,2103.0
2023-05-02 14:20:00,493.35,493.35,492.82,492.88,3224.0,475.7794,475.7794,475.2683,475.3262,3224.0
2023-05-02 14:25:00,492.89,493.4,492.82,493.37,1394.0,475.3358,475.8277,475.2683,475.7987,1394.0
2023-05-02 14:30:00,493.45,493.53,493.29,493.46,2304.0,475.8759,475.953,475.7216,475.8855,2304.0
2023-05-02 14:35:00,493.59,494.0,493.49,493.9,4453.0,476.0109,476.4063,475.9144,476.3098,4453.0
2023-05-02 14:40:00,493.85,493.95,493.63,493.85,5088.0,476.2616,476.3581,476.0495,476.2616,5088.0
2023-05-02 14:45:00,493.82,494.26,493.74,494.26,2264.0,476.2327,476.657,476.1555,476.657,2264.0
2023-05-02 14:50:00,494.14,494.31,494.01,494.03,5880.0,476.5413,476.7052,476.4159,476.4352,5880.0
2023-05-02 14:55:00,494.03,494.42,494.01,494.34,2354.0,476.4352,476.8113,476.4159,476.7342,2354.0
2023-05-02 15:00:00,494.41,494.6,494.07,494.21,5840.0,476.8017,476.9849,476.4738,476.6088,5840.0
2023-05-02 15:05:00,494.29,494.35,494.09,494.23,6787.0,476.686,476.7438,476.4931,476.6281,6787.0
2023-05-02 15:10:00,494.38,494.99,494.36,494.87,9502.0,476.7728,477.361,476.7535,477.2453,9502.0
2023-05-02 15:15:00,494.82,494.94,494.56,494.9,17025.0,477.1971,477.3128,476.9463,477.2742,17025.0
2023-05-02 15:20:00,494.91,495.18,494.61,494.62,9697.0,477.2839,477.5443,476.9946,477.0042,9697.0
2023-05-02 15:25:00,494.62,494.62,494.23,494.4,7061.0,477.0042,477.0042,476.6281,476.792,7061.0
2023-05-02 15:30:00,494.41,494.72,494.09,494.27,11146.0,476.8017,477.1006,476.4931,476.6667,11146.0
2023-05-02 15:35:00,494.34,494.8,494.08,494.79,8613.0,476.7342,477.1778,476.4834,477.1682,8613.0
2023-05-02 15:40:00,494.63,494.76,494.3,494.32,12770.0,477.0138,477.1392,476.6956,476.7149,12770.0
2023-05-02 15:45:00,494.26,494.29,493.7,493.97,11794.0,476.657,476.686,476.117,476.3774,11794.0
2023-05-02 15:50:00,493.88,495.05,493.67,494.86,28983.0,476.2906,477.4189,476.088,477.2357,28983.0
2023-05-02 15:55:00,494.96,495.35,494.62,494.69,49989.0,477.3321,477.7082,477.0042,477.0717,49989.0
2023-05-03 09:30:00,496.89,498.21,495.88,497.0,45288.0,479.1934,480.4663,478.2193,479.2994,45288.0
2023-05-03 09:35:00,497.14,497.33,495.95,496.66,6953.0,479.4345,479.6177,478.2868,478.9716,6953.0
2023-05-03 09:40:00,496.68,497.44,496.2,497.13,8389.0,478.9908,479.7238,478.5279,479.4248,8389.0
2023-05-03 09:45:00,497.38,498.39,497.18,498.38,10358.0,479.6659,480.6399,479.473,480.6303,10358.0
2023-05-03 09:50:00,498.23,498.78,497.79,498.55,6728.0,480.4856,481.016,480.0613,480.7942,6728.0
2023-05-03 09:55:00,498.4,498.53,497.23,497.24,5789.0,480.6496,480.775,479.5213,479.5309,5789.0
2023-05-03 10:00:00,497.38,498.0,497.37,497.62,9062.0,479.6659,480.2638,479.6563,479.8974,9062.0
2023-05-03 10:05:00,497.59,497.89,497.08,497.8,8164.0,479.8684,480.1577,479.3766,480.0709,8164.0
2023-05-03 10:10:00,497.89,498.34,497.1,497.44,11779.0,480.1577,480.5917,479.3959,479.7238,11779.0
2023-05-03 10:15:00,497.37,497.4,496.61,496.62,8927.0,479.6563,479.6852,478.9233,478.933,8927.0
2023-05-03 10:20:00,496.61,496.7,496.0,496.16,7029.0,478.9233,479.0101,478.3351,478.4894,7029.0
2023-05-03 10:25:00,496.13,496.14,495.42,495.44,5539.0,478.4604,478.4701,477.7757,477.795,5539.0
2023-05-03 10:30:00,495.49,495.79,495.3,495.46,6431.0,477.8432,478.1325,477.66,477.8143,6431.0
2023-05-03 10:35:00,495.37,495.44,494.52,494.52,14237.0,477.7275,477.795,476.9078,476.9078,14237.0
2023-05-03 10:40:00,494.38,494.56,493.97,494.31,10918.0,476.7728,476.9463,476.3774,476.7052,10918.0
2023-05-03 10:45:00,494.29,494.81,494.1,494.76,10174.0,476.686,477.1874,476.5027,477.1392,10174.0
2023-05-03 10:50:00,494.86,495.26,494.74,495.14,4764.0,477.2357,477.6214,477.1199,477.5057,4764.0
2023-05-03 10:55:00,495.14,495.18,494.73,494.93,6634.0,477.5057,477.5443,477.1103,477.3032,6634.0
2023-05-03 11:00:00,494.93,494.98,494.43,494.67,4097.0,477.3032,477.3514,476.821,477.0524,4097.0
2023-05-03 11:05:00,494.94,495.13,494.75,494.99,4667.0,477.3128,477.496,477.1296,477.361,4667.0
2023-05-03 11:10:00,494.89,495.73,494.82,495.65,9698.0,477.2646,478.0747,477.1971,477.9975,9698.0
2023-05-03 11:15:00,495.65,496.0,495.65,495.83,5158.0,477.9975,478.3351,477.9975,478.1711,5158.0
2023-05-03 11:20:00,495.82,495.9,495.34,495.41,6599.0,478.1615,478.2386,477.6986,477.7661,6599.0
2023-05-03 11:25:00,495.37,495.37,494.61,494.68,3526.0,477.7275,477.7275,476.9946,477.0621,3526.0
2023-05-03 11:30:00,494.42,495.06,494.38,494.89,3430.0,476.8113,477.4285,476.7728,477.2646,3430.0
2023-05-03 11:35:00,495.0,496.32,494.99,496.28,13704.0,477.3707,478.6437,477.361,478.6051,13704.0
2023-05-03 11:40:00,496.25,496.39,495.75,495.84,7949.0,478.5762,478.7112,478.094,478.1808,7949.0
2023-05-03 11:45:00,495.79,496.0,495.54,495.72,5404.0,478.1325,478.3351,477.8914,478.065,5404.0
2023-05-03 11:50:00,495.72,496.08,495.41,495.44,6633.0,478.065,478.4122,477.7661,477.795,6633.0
2023-05-03 11:55:00,495.49,496.1,495.48,495.61,4113.0,477.8432,478.4315,477.8336,477.9589,4113.0
2023-05-03 12:00:00,495.65,495.7,495.21,495.21,3749.0,477.9975,478.0457,477.5732,477.5732,3749.0
2023-05-03 12:05:00,495.17,495.2,494.75,494.75,6749.0,477.5346,477.5635,477.1296,477.1296,6749.0
2023-05-03 12:10:00,494.75,494.75,494.42,494.57,2800.0,477.1296,477.1296,476.8113,476.956,2800.0
2023-05-03 12:15:00,494.64,494.64,493.88,493.97,4900.0,477.0235,477.0235,476.2906,476.3774,4900.0
2023-05-03 12:20:00,493.98,494.31,493.95,494.3,2316.0,476.387,476.7052,476.3581,476.6956,2316.0
2023-05-03 12:25:00,494.19,494.52,493.91,494.52,5022.0,476.5895,476.9078,476.3195,476.9078,5022.0
2023-05-03 12:30:00,494.52,494.7,494.33,494.45,4020.0,476.9078,477.0814,476.7245,476.8403,4020.0
2023-05-03 12:35:00,494.34,494.38,493.13,493.24,17787.0,476.7342,476.7728,475.5673,475.6734,17787.0
2023-05-03 12:40:00,493.36,493.54,492.88,492.88,7952.0,475.7891,475.9627,475.3262,475.3262,7952.0
2023-05-03 12:45:00,492.89,492.99,492.5,492.62,15981.0,475.3358,475.4323,474.9597,475.0754,15981.0
2023-05-03 12:50:00,492.69,493.4,492.6,493.36,6797.0,475.1429,475.8277,475.0561,475.7891,6797.0
2023-05-03 12:55:00,493.36,493.81,493.14,493.64,4099.0,475.7891,476.2231,475.5769,476.0591,4099.0
2023-05-03 13:00:00,493.54,493.65,493.27,493.33,5036.0,475.9627,476.0688,475.7023,475.7601,5036.0
2023-05-03 13:05:00,493.42,493.53,493.24,493.4,3649.0,475.8469,475.953,475.6734,475.8277,3649.0
2023-05-03 13:10:00,493.44,494.18,493.44,493.81,7053.0,475.8662,476.5799,475.8662,476.2231,7053.0
2023-05-03 13:15:00,493.81,494.08,493.75,493.89,1970.0,476.2231,476.4834,476.1652,476.3002,1970.0
2023-05-03 13:20:00,493.79,494.21,493.66,494.13,2000.0,476.2038,476.6088,476.0784,476.5317,2000.0
2023-05-03 13:25:00,494.11,494.15,493.87,494.08,3794.0,476.5124,476.5509,476.2809,476.4834,3794.0
2023-05-03 13:30:00,494.17,494.24,493.82,493.83,5559.0,476.5702,476.6377,476.2327,476.2423,5559.0
2023-05-03 13:35:00,493.66,493.78,493.34,493.53,4698.0,476.0784,476.1941,475.7698,475.953,4698.0
2023-05-03 13:40:00,493.44,494.3,493.44,494.09,6228.0,475.8662,476.6956,475.8662,476.4931,6228.0
2023-05-03 13:45:00,494.05,494.06,493.61,493.89,3563.0,476.4545,476.4641,476.0302,476.3002,3563.0
2023-05-03 13:50:00,493.89,493.96,493.48,493.6,3864.0,476.3002,476.3677,475.9048,476.0205,3864.0
2023-05-03 13:55:00,493.61,494.1,493.59,494.09,5180.0,476.0302,476.5027,476.0109,476.4931,5180.0
2023-05-03 14:00:00,493.91,495.21,493.11,493.6,14475.0,476.3195,477.5732,475.548,476.0205,14475.0
2023-05-03 14:05:00,493.51,494.06,492.91,493.3,7328.0,475.9337,476.4641,475.3551,475.7312,7328.0
2023-05-03 14:10:00,493.3,493.68,493.16,493.68,1839.0,475.7312,476.0977,475.5962,476.0977,1839.0
2023-05-03 14:15:00,493.89,494.5,493.77,494.26,3461.0,476.3002,476.8885,476.1845,476.657,3461.0
2023-05-03 14:20:00,494.2,494.92,494.19,494.58,4179.0,476.5992,477.2935,476.5895,476.9656,4179.0
2023-05-03 14:25:00,494.42,494.74,494.15,494.31,4868.0,476.8113,477.1199,476.5509,476.7052,4868.0
2023-05-03 14:30:00,494.15,494.35,493.5,493.64,3758.0,476.5509,476.7438,475.9241,476.0591,3758.0
2023-05-03 14:35:00,493.41,494.39,492.06,494.2,12285.0,475.8373,476.7824,474.5354,476.5992,12285.0
2023-05-03 14:40:00,494.32,495.74,493.21,493.53,7276.0,476.7149,478.0843,475.6444,475.953,7276.0
2023-05-03 14:45:00,493.98,494.21,493.3,493.3,3820.0,476.387,476.6088,475.7312,475.7312,3820.0
2023-05-03 14:50:00,493.22,493.48,492.26,493.15,7612.0,475.6541,475.9048,474.7283,475.5866,7612.0
2023-05-03 14:55:00,493.24,494.07,493.04,493.72,4839.0,475.6734,476.4738,475.4805,476.1363,4839.0
2023-05-03 15:00:00,493.8,494.16,492.81,493.59,8830.0,476.2134,476.5606,475.2587,476.0109,8830.0
2023-05-03 15:05:00,493.65,494.5,492.04,492.24,5340.0,476.0688,476.8885,474.5161,474.709,5340.0
2023-05-03 15:10:00,492.07,492.27,491.38,491.73,5032.0,474.545,474.7379,473.8796,474.2171,5032.0
2023-05-03 15:15:00,491.56,492.37,491.15,492.22,4595.0,474.0532,474.8343,473.6578,474.6897,4595.0
2023-05-03 15:20:00,492.06,492.5,491.16,492.2,4576.0,474.5354,474.9597,473.6674,474.6704,4576.0
2023-05-03 15:25:00,492.29,492.69,490.83,490.96,10542.0,474.7572,475.1429,473.3492,473.4746,10542.0
2023-05-03 15:30:00,490.83,491.04,490.01,490.58,10561.0,473.3492,473.5517,472.5584,473.1081,10561.0
2023-05-03 15:35:00,490.6,491.11,490.45,490.77,7981.0,473.1274,473.6192,472.9827,473.2913,7981.0
2023-05-03 15:40:00,490.58,490.81,490.22,490.45,13970.0,473.1081,473.3299,472.7609,472.9827,13970.0
2023-05-03 15:45:00,490.58,490.9,490.03,490.11,27320.0,473.1081,473.4167,472.5777,472.6548,27320.0
2023-05-03 15:50:00,490.01,490.55,489.72,490.29,53767.0,472.5584,473.0792,472.2787,472.8284,53767.0
2023-05-03 15:55:00,490.2,490.27,489.66,490.07,41815.0,472.7416,472.8091,472.2209,472.6163,41815.0
2023-05-04 09:30:00,488.94,489.76,488.64,489.26,35086.0,472.5074,473.2998,472.2174,472.8166,35086.0
2023-05-04 09:35:00,489.25,490.53,489.07,490.34,15538.0,472.8069,474.0439,472.633,473.8603,15538.0
2023-05-04 09:40:00,490.4,490.4,488.2,488.32,18080.0,473.9183,473.9183,471.7922,471.9082,18080.0
2023-05-04 09:45:00,488.33,488.55,487.15,487.18,15225.0,471.9179,472.1305,470.7775,470.8065,15225.0
2023-05-04 09:50:00,487.31,487.33,485.93,486.75,27244.0,470.9321,470.9515,469.5985,470.391,27244.0
2023-05-04 09:55:00,487.15,487.49,486.75,487.23,10983.0,470.7775,471.1061,470.391,470.8548,10983.0
2023-05-04 10:00:00,487.09,487.54,486.47,487.03,9261.0,470.7195,471.1544,470.1204,470.6616,9261.0
2023-05-04 10:05:00,487.13,487.54,486.56,486.7,8458.0,470.7582,471.1544,470.2074,470.3426,8458.0
2023-05-04 10:10:00,486.7,487.56,486.7,487.56,5138.0,470.3426,471.1737,470.3426,471.1737,5138.0
2023-05-04 10:15:00,487.89,488.0,486.52,487.87,18619.0,471.4927,471.599,470.1687,471.4733,18619.0
2023-05-04 10:20:00,487.69,487.8,487.03,487.38,6075.0,471.2994,471.4057,470.6616,470.9998,6075.0
2023-05-04 10:25:00,487.29,487.34,486.75,486.89,5529.0,470.9128,470.9611,470.391,470.5263,5529.0
2023-05-04 10:30:00,486.87,487.22,486.15,487.22,16979.0,470.5069,470.8452,469.8111,470.8452,16979.0
2023-05-04 10:35:00,487.32,487.66,487.04,487.08,4272.0,470.9418,471.2704,470.6712,470.7099,4272.0
2023-05-04 10:40:00,487.19,487.51,487.0,487.12,8732.0,470.8162,471.1254,470.6326,470.7485,8732.0
2023-05-04 10:45:00,487.08,488.5,486.99,487.98,11783.0,470.7099,472.0821,470.6229,471.5796,11783.0
2023-05-04 10:50:00,487.84,488.08,487.24,488.05,7018.0,471.4443,471.6763,470.8645,471.6473,7018.0
2023-05-04 10:55:00,488.28,488.52,487.86,488.06,4803.0,471.8695,472.1015,471.4637,471.6569,4803.0
2023-05-04 11:00:00,488.23,488.44,487.94,488.15,4067.0,471.8212,472.0242,471.541,471.7439,4067.0
2023-05-04 11:05:00,488.15,490.19,488.15,489.9,12613.0,471.7439,473.7154,471.7439,473.4351,12613.0
2023-05-04 11:10:00,490.01,490.27,489.89,490.07,11984.0,473.5414,473.7927,473.4254,473.5994,11984.0
2023-05-04 11:15:00,490.15,490.43,489.67,489.74,10705.0,473.6767,473.9473,473.2128,473.2805,10705.0
2023-05-04 11:20:00,489.58,489.91,489.2,489.54,7016.0,473.1259,473.4448,472.7586,473.0872,7016.0
2023-05-04 11:25:00,489.36,489.88,489.35,489.42,5384.0,472.9132,473.4158,472.9036,472.9712,5384.0
2023-05-04 11:30:00,489.42,489.56,489.06,489.18,2785.0,472.9712,473.1065,472.6233,472.7393,2785.0
2023-05-04 11:35:00,489.14,489.14,488.51,488.69,3321.0,472.7006,472.7006,472.0918,472.2658,3321.0
2023-05-04 11:40:00,488.85,488.96,488.44,488.44,3310.0,472.4204,472.5267,472.0242,472.0242,3310.0
2023-05-04 11:45:00,488.45,488.49,487.62,487.62,2903.0,472.0338,472.0725,471.2317,471.2317,2903.0
2023-05-04 11:50:00,487.44,487.75,487.42,487.75,2556.0,471.0578,471.3574,471.0384,471.3574,2556.0
2023-05-04 11:55:00,487.79,488.25,487.71,487.96,8013.0,471.396,471.8406,471.3187,471.5603,8013.0
2023-05-04 12:00:00,487.95,487.95,487.5,487.73,4303.0,471.5506,471.5506,471.1158,471.338,4303.0
2023-05-04 12:05:00,487.67,487.92,487.0,487.32,5008.0,471.28,471.5216,470.6326,470.9418,5008.0
2023-05-04 12:10:00,487.24,487.29,487.0,487.29,3964.0,470.8645,470.9128,470.6326,470.9128,3964.0
2023-05-04 12:15:00,487.23,487.61,487.12,487.35,7079.0,470.8548,471.2221,470.7485,470.9708,7079.0
2023-05-04 12:20:00,487.46,488.37,487.46,488.17,4445.0,471.0771,471.9565,471.0771,471.7632,4445.0
2023-05-04 12:25:00,488.06,488.36,487.98,488.35,4278.0,471.6569,471.9469,471.5796,471.9372,4278.0
2023-05-04 12:30:00,488.42,488.5,487.58,487.79,4850.0,472.0048,472.0821,471.1931,471.396,4850.0
2023-05-04 12:35:00,487.9,487.95,487.7,487.7,2738.0,471.5023,471.5506,471.309,471.309,2738.0
2023-05-04 12:40:00,487.73,487.86,487.57,487.61,2744.0,471.338,471.4637,471.1834,471.2221,2744.0
2023-05-04 12:45:00,487.5,487.76,487.23,487.75,5081.0,471.1158,471.367,470.8548,471.3574,5081.0
2023-05-04 12:50:00,487.86,488.03,487.67,487.83,3134.0,471.4637,471.6279,471.28,471.4347,3134.0
2023-05-04 12:55:00,487.96,488.82,487.96,488.78,3872.0,471.5603,472.3914,471.5603,472.3527,3872.0
2023-05-04 13:00:00,488.84,489.09,488.73,488.95,5400.0,472.4107,472.6523,472.3044,472.517,5400.0
2023-05-04 13:05:00,488.92,489.17,488.75,489.02,6349.0,472.488,472.7296,472.3237,472.5847,6349.0
2023-05-04 13:10:00,489.07,489.14,488.79,488.95,3192.0,472.633,472.7006,472.3624,472.517,3192.0
2023-05-04 13:15:00,488.87,489.58,488.86,489.33,5840.0,472.4397,473.1259,472.4301,472.8843,5840.0
2023-05-04 13:20:00,489.37,490.09,489.31,489.75,4941.0,472.9229,473.6187,472.8649,473.2901,4941.0
2023-05-04 13:25:00,489.85,490.05,489.4,490.05,13540.0,473.3868,473.5801,472.9519,473.5801,13540.0
2023-05-04 13:30:00,490.08,490.5,489.97,490.5,9833.0,473.609,474.0149,473.5027,474.0149,9833.0
2023-05-04 13:35:00,490.42,490.44,489.76,489.76,5400.0,473.9376,473.9569,473.2998,473.2998,5400.0
2023-05-04 13:40:00,489.75,489.75,489.22,489.23,6068.0,473.2901,473.2901,472.778,472.7876,6068.0
2023-05-04 13:45:00,489.27,489.27,488.64,488.65,3030.0,472.8263,472.8263,472.2174,472.2271,3030.0
2023-05-04 13:50:00,488.65,488.72,488.27,488.64,5512.0,472.2271,472.2948,471.8599,472.2174,5512.0
2023-05-04 13:55:00,488.8,489.41,488.79,489.41,5011.0,472.3721,472.9616,472.3624,472.9616,5011.0
2023-05-04 14:00:00,489.4,489.61,489.01,489.44,4115.0,472.9519,473.1548,472.575,472.9906,4115.0
2023-05-04 14:05:00,489.47,489.82,489.4,489.82,1836.0,473.0195,473.3578,472.9519,473.3578,1836.0
2023-05-04 14:10:00,489.94,490.07,489.58,489.69,3805.0,473.4738,473.5994,473.1259,473.2322,3805.0
2023-05-04 14:15:00,489.69,489.9,489.44,489.59,2285.0,473.2322,473.4351,472.9906,473.1355,2285.0
2023-05-04 14:20:00,489.56,489.76,489.28,489.28,2699.0,473.1065,473.2998,472.8359,472.8359,2699.0
2023-05-04 14:25:00,489.24,489.32,489.03,489.03,2298.0,472.7973,472.8746,472.5943,472.5943,2298.0
2023-05-04 14:30:00,488.92,488.92,488.38,488.53,3264.0,472.488,472.488,471.9662,472.1111,3264.0
2023-05-04 14:35:00,488.64,489.04,488.14,488.14,8750.0,472.2174,472.604,471.7342,471.7342,8750.0
2023-05-04 14:40:00,488.14,488.14,487.78,487.85,4997.0,471.7342,471.7342,471.3863,471.454,4997.0
2023-05-04 14:45:00,487.74,488.07,487.56,487.56,4579.0,471.3477,471.6666,471.1737,471.1737,4579.0
2023-05-04 14:50:00,487.75,488.11,487.62,487.81,5650.0,471.3574,471.7053,471.2317,471.4153,5650.0
2023-05-04 14:55:00,487.77,488.06,487.61,487.93,3432.0,471.3767,471.6569,471.2221,471.5313,3432.0
2023-05-04 15:00:00,488.01,488.66,487.9,488.66,9497.0,471.6086,472.2368,471.5023,472.2368,9497.0
2023-05-04 15:05:00,488.69,489.67,488.69,489.31,7295.0,472.2658,473.2128,472.2658,472.8649,7295.0
2023-05-04 15:10:00,489.21,489.82,488.96,488.96,9314.0,472.7683,473.3578,472.5267,472.5267,9314.0
2023-05-04 15:15:00,488.81,488.96,488.47,488.96,5768.0,472.3817,472.5267,472.0532,472.5267,5768.0
2023-05-04 15:20:00,488.95,489.55,488.84,489.55,3206.0,472.517,473.0969,472.4107,473.0969,3206.0
2023-05-04 15:25:00,489.53,489.86,489.36,489.82,8411.0,473.0775,473.3964,472.9132,473.3578,8411.0
2023-05-04 15:30:00,489.82,490.5,489.82,490.5,12501.0,473.3578,474.0149,473.3578,474.0149,12501.0
2023-05-04 15:35:00,490.4,490.91,490.4,490.45,14520.0,473.9183,474.4112,473.9183,473.9666,14520.0
2023-05-04 15:40:00,490.42,490.63,490.01,490.01,9179.0,473.9376,474.1406,473.5414,473.5414,9179.0
2023-05-04 15:45:00,489.97,490.54,489.59,490.51,9292.0,473.5027,474.0536,473.1355,474.0246,9292.0
2023-05-04 15:50:00,490.52,490.8,489.28,489.88,29783.0,474.0343,474.3048,472.8359,473.4158,29783.0
2023-05-04 15:55:00,490.0,490.64,489.96,490.34,56725.0,473.5317,474.1502,473.4931,473.8603,56725.0
2023-05-05 09:30:00,492.8,494.65,492.8,493.87,35113.0,476.2376,478.0255,476.2376,477.2717,35113.0
2023-05-05 09:35:00,493.65,493.83,493.37,493.54,7967.0,477.0591,477.233,476.7885,476.9528,7967.0
2023-05-05 09:40:00,493.51,494.09,493.44,493.46,15691.0,476.9238,477.4843,476.8561,476.8755,15691.0
2023-05-05 09:45:00,493.5,494.08,492.98,493.99,15885.0,476.9141,477.4746,476.4116,477.3876,15885.0
2023-05-05 09:50:00,493.95,493.95,493.16,493.68,7514.0,477.349,477.349,476.5855,477.0881,7514.0
2023-05-05 09:55:00,493.75,494.05,493.4,493.9,12878.0,477.1557,477.4456,476.8175,477.3007,12878.0
2023-05-05 10:00:00,494.1,494.52,493.89,494.39,12266.0,477.4939,477.8998,477.291,477.7742,12266.0
2023-05-05 10:05:00,494.6,495.04,494.37,494.71,7036.0,477.9771,478.4023,477.7549,478.0834,7036.0
2023-05-05 10:10:00,494.79,495.1,494.63,495.03,6624.0,478.1608,478.4603,478.0061,478.3927,6624.0
2023-05-05 10:15:00,495.13,495.48,494.88,495.33,25044.0,478.4893,478.8276,478.2477,478.6826,25044.0
2023-05-05 10:20:00,495.42,495.55,494.87,495.26,23344.0,478.7696,478.8952,478.2381,478.615,23344.0
2023-05-05 10:25:00,495.23,495.33,494.86,495.33,5924.0,478.586,478.6826,478.2284,478.6826,5924.0
2023-05-05 10:30:00,495.28,495.74,495.26,495.56,6644.0,478.6343,479.0788,478.615,478.9049,6644.0
2023-05-05 10:35:00,495.66,496.45,495.62,496.39,23042.0,479.0015,479.765,478.9629,479.707,23042.0
2023-05-05 10:40:00,496.54,496.73,496.34,496.44,8563.0,479.8519,480.0355,479.6587,479.7553,8563.0
2023-05-05 10:45:00,496.53,496.63,496.35,496.63,9480.0,479.8423,479.9389,479.6683,479.9389,9480.0
2023-05-05 10:50:00,496.64,496.75,496.17,496.22,14571.0,479.9486,480.0549,479.4944,479.5427,14571.0
2023-05-05 10:55:00,496.14,496.2,495.72,496.0,19492.0,479.4654,479.5234,479.0595,479.3301,19492.0
2023-05-05 11:00:00,496.04,496.88,496.03,496.8,30634.0,479.3687,480.1805,479.3591,480.1032,30634.0
2023-05-05 11:05:00,496.78,497.13,496.1,496.16,9817.0,480.0839,480.4221,479.4267,479.4847,9817.0
2023-05-05 11:10:00,496.16,496.24,495.91,496.24,9273.0,479.4847,479.562,479.2431,479.562,9273.0
2023-05-05 11:15:00,496.25,496.26,495.42,495.91,18515.0,479.5717,479.5813,478.7696,479.2431,18515.0
2023-05-05 11:20:00,495.93,496.43,495.93,496.28,19031.0,479.2624,479.7456,479.2624,479.6007,19031.0
2023-05-05 11:25:00,496.22,496.95,496.18,496.95,5980.0,479.5427,480.2482,479.504,480.2482,5980.0
2023-05-05 11:30:00,497.0,497.11,496.61,496.75,6173.0,480.2965,480.4028,479.9196,480.0549,6173.0
2023-05-05 11:35:00,496.6,496.75,496.38,496.6,4102.0,479.9099,480.0549,479.6973,479.9099,4102.0
2023-05-05 11:40:00,496.65,496.87,496.48,496.87,1902.0,479.9582,480.1708,479.794,480.1708,1902.0
2023-05-05 11:45:00,496.86,497.09,496.79,497.09,5417.0,480.1612,480.3835,480.0935,480.3835,5417.0
2023-05-05 11:50:00,497.09,497.27,496.88,496.95,5147.0,480.3835,480.5574,480.1805,480.2482,5147.0
2023-05-05 11:55:00,496.87,496.87,496.51,496.61,5993.0,480.1708,480.1708,479.8229,479.9196,5993.0
2023-05-05 12:00:00,496.53,496.65,496.05,496.05,3300.0,479.8423,479.9582,479.3784,479.3784,3300.0
2023-05-05 12:05:00,496.04,496.23,495.62,495.86,35219.0,479.3687,479.5524,478.9629,479.1948,35219.0
2023-05-05 12:10:00,495.78,496.25,495.71,496.04,28934.0,479.1175,479.5717,479.0498,479.3687,28934.0
2023-05-05 12:15:00,495.94,495.95,495.38,495.38,6063.0,479.2721,479.2818,478.7309,478.7309,6063.0
2023-05-05 12:20:00,495.31,495.75,495.24,495.74,3056.0,478.6633,479.0885,478.5956,479.0788,3056.0
2023-05-05 12:25:00,495.86,496.01,495.63,495.78,4906.0,479.1948,479.3397,478.9725,479.1175,4906.0
2023-05-05 12:30:00,495.86,495.89,495.46,495.89,1993.0,479.1948,479.2238,478.8082,479.2238,1993.0
2023-05-05 12:35:00,495.87,495.87,495.27,495.36,2416.0,479.2045,479.2045,478.6246,478.7116,2416.0
2023-05-05 12:40:00,495.32,495.59,495.15,495.18,7830.0,478.6729,478.9339,478.5087,478.5376,7830.0
2023-05-05 12:45:00,495.2,495.22,494.78,494.99,23591.0,478.557,478.5763,478.1511,478.354,23591.0
2023-05-05 12:50:00,495.03,495.22,494.87,495.11,2431.0,478.3927,478.5763,478.2381,478.47,2431.0
2023-05-05 12:55:00,495.09,495.64,495.05,495.55,4720.0,478.4507,478.9822,478.412,478.8952,4720.0
2023-05-05 13:00:00,495.56,495.79,495.54,495.59,5055.0,478.9049,479.1271,478.8855,478.9339,5055.0
2023-05-05 13:05:00,495.61,495.73,495.51,495.62,4322.0,478.9532,479.0692,478.8566,478.9629,4322.0
2023-05-05 13:10:00,495.59,495.59,495.17,495.17,7591.0,478.9339,478.9339,478.528,478.528,7591.0
2023-05-05 13:15:00,495.13,495.37,494.95,495.37,7301.0,478.4893,478.7213,478.3154,478.7213,7301.0
2023-05-05 13:20:00,495.32,496.01,495.32,495.99,8143.0,478.6729,479.3397,478.6729,479.3204,8143.0
2023-05-05 13:25:00,496.05,496.23,495.82,496.03,6563.0,479.3784,479.5524,479.1561,479.3591,6563.0
2023-05-05 13:30:00,496.11,496.58,496.05,496.43,8559.0,479.4364,479.8906,479.3784,479.7456,8559.0
2023-05-05 13:35:00,496.44,496.6,496.19,496.6,6878.0,479.7553,479.9099,479.5137,479.9099,6878.0
2023-05-05 13:40:00,496.5,496.77,496.46,496.67,4473.0,479.8133,480.0742,479.7746,479.9776,4473.0
2023-05-05 13:45:00,496.74,497.03,496.6,496.93,10589.0,480.0452,480.3255,479.9099,480.2288,10589.0
2023-05-05 13:50:00,496.88,497.0,496.87,496.95,5053.0,480.1805,480.2965,480.1708,480.2482,5053.0
2023-05-05 13:55:00,497.0,497.28,496.93,497.28,12263.0,480.2965,480.5671,480.2288,480.5671,12263.0
2023-05-05 14:00:00,497.23,497.47,497.14,497.47,10178.0,480.5187,480.7507,480.4318,480.7507,10178.0
2023-05-05 14:05:00,497.43,497.8,497.36,497.65,8696.0,480.712,481.0696,480.6444,480.9246,8696.0
2023-05-05 14:10:00,497.67,497.67,497.23,497.43,4946.0,480.944,480.944,480.5187,480.712,4946.0
2023-05-05 14:15:00,497.57,497.67,497.34,497.61,3247.0,480.8473,480.944,480.625,480.886,3247.0
2023-05-05 14:20:00,497.69,497.99,497.58,497.99,3380.0,480.9633,481.2532,480.857,481.2532,3380.0
2023-05-05 14:25:00,497.97,498.35,497.92,498.11,11013.0,481.2339,481.6011,481.1856,481.3692,11013.0
2023-05-05 14:30:00,498.11,498.31,498.01,498.3,5324.0,481.3692,481.5624,481.2725,481.5528,5324.0
2023-05-05 14:35:00,498.29,498.66,498.29,498.36,5597.0,481.5431,481.9007,481.5431,481.6108,5597.0
2023-05-05 14:40:00,498.48,498.71,498.43,498.71,6300.0,481.7267,481.949,481.6784,481.949,6300.0
2023-05-05 14:45:00,498.72,498.88,498.64,498.66,6092.0,481.9587,482.1133,481.8814,481.9007,6092.0
2023-05-05 14:50:00,498.76,499.4,498.72,499.39,11361.0,481.9973,482.6158,481.9587,482.6062,11361.0
2023-05-05 14:55:00,499.37,499.4,498.78,498.78,7932.0,482.5868,482.6158,482.0167,482.0167,7932.0
2023-05-05 15:00:00,498.81,499.01,498.62,499.01,4961.0,482.0456,482.2389,481.862,482.2389,4961.0
2023-05-05 15:05:00,499.01,499.33,498.99,499.05,7232.0,482.2389,482.5482,482.2196,482.2776,7232.0
2023-05-05 15:10:00,498.95,499.02,498.62,498.79,7622.0,482.1809,482.2486,481.862,482.0263,7622.0
2023-05-05 15:15:00,498.74,498.83,498.17,498.26,8824.0,481.978,482.065,481.4272,481.5141,8824.0
2023-05-05 15:20:00,498.35,498.5,498.13,498.47,7029.0,481.6011,481.7461,481.3885,481.7171,7029.0
2023-05-05 15:25:00,498.5,498.63,498.21,498.49,8320.0,481.7461,481.8717,481.4658,481.7364,8320.0
2023-05-05 15:30:00,498.47,498.9,498.39,498.86,11979.0,481.7171,482.1326,481.6398,482.094,11979.0
2023-05-05 15:35:00,498.9,499.0,498.58,498.74,11674.0,482.1326,482.2293,481.8234,481.978,11674.0
2023-05-05 15:40:00,498.65,499.05,498.65,498.85,10859.0,481.891,482.2776,481.891,482.0843,10859.0
2023-05-05 15:45:00,498.76,498.81,498.33,498.54,15713.0,481.9973,482.0456,481.5818,481.7847,15713.0
2023-05-05 15:50:00,498.4,498.93,498.0,498.87,27850.0,481.6494,482.1616,481.2629,482.1036,27850.0
2023-05-05 15:55:00,498.97,499.14,498.52,499.05,59115.0,482.2003,482.3646,481.7654,482.2776,59115.0
2023-05-08 09:30:00,497.37,498.0,496.0,496.0,36555.0,480.654,481.2629,479.3301,479.3301,36555.0
2023-05-08 09:35:00,496.01,496.77,496.0,496.28,7069.0,479.3397,480.0742,479.3301,479.6007,7069.0
2023-05-08 09:40:00,496.47,496.77,496.27,496.67,7059.0,479.7843,480.0742,479.591,479.9776,7059.0
2023-05-08 09:45:00,496.37,496.72,496.25,496.4,5088.0,479.6876,480.0259,479.5717,479.7166,5088.0
2023-05-08 09:50:00,496.4,496.83,496.28,496.74,8998.0,479.7166,480.1322,479.6007,480.0452,8998.0
2023-05-08 09:55:00,496.77,496.96,496.2,496.83,11579.0,480.0742,480.2578,479.5234,480.1322,11579.0
2023-05-08 10:00:00,496.97,497.3,496.78,497.18,15254.0,480.2675,480.5864,480.0839,480.4704,15254.0
2023-05-08 10:05:00,497.17,497.53,496.94,496.94,6325.0,480.4608,480.8087,480.2385,480.2385,6325.0
2023-05-08 10:10:00,497.05,497.25,496.6,496.61,8686.0,480.3448,480.5381,479.9099,479.9196,8686.0
2023-05-08 10:15:00,496.64,496.68,496.17,496.44,8200.0,479.9486,479.9872,479.4944,479.7553,8200.0
2023-05-08 10:20:00,496.37,496.64,496.02,496.17,5570.0,479.6876,479.9486,479.3494,479.4944,5570.0
2023-05-08 10:25:00,496.25,496.25,495.74,495.77,4452.0,479.5717,479.5717,479.0788,479.1078,4452.0
2023-05-08 10:30:00,495.94,496.14,495.81,495.82,5738.0,479.2721,479.4654,479.1465,479.1561,5738.0
2023-05-08 10:35:00,495.7,496.42,495.7,496.35,6138.0,479.0402,479.736,479.0402,479.6683,6138.0
2023-05-08 10:40:00,496.33,496.6,496.17,496.23,5906.0,479.649,479.9099,479.4944,479.5524,5906.0
2023-05-08 10:45:00,496.18,496.25,496.0,496.14,5038.0,479.504,479.5717,479.3301,479.4654,5038.0
2023-05-08 10:50:00,496.0,496.34,495.91,496.15,4544.0,479.3301,479.6587,479.2431,479.475,4544.0
2023-05-08 10:55:00,496.16,496.19,495.88,495.97,21008.0,479.4847,479.5137,479.2141,479.3011,21008.0
2023-05-08 11:00:00,495.97,496.36,495.97,496.36,3100.0,479.3011,479.678,479.3011,479.678,3100.0
2023-05-08 11:05:00,496.18,496.71,496.01,496.63,7835.0,479.504,480.0162,479.3397,479.9389,7835.0
2023-05-08 11:10:00,496.72,496.82,496.45,496.71,8061.0,480.0259,480.1225,479.765,480.0162,8061.0
2023-05-08 11:15:00,496.58,497.41,496.47,497.41,7706.0,479.8906,480.6927,479.7843,480.6927,7706.0
2023-05-08 11:20:00,497.42,497.45,496.71,496.71,4317.0,480.7024,480.7314,480.0162,480.0162,4317.0
2023-05-08 11:25:00,496.73,496.87,496.66,496.74,3088.0,480.0355,480.1708,479.9679,480.0452,3088.0
2023-05-08 11:30:00,496.75,496.75,496.09,496.47,6670.0,480.0549,480.0549,479.4171,479.7843,6670.0
2023-05-08 11:35:00,496.54,497.12,496.46,496.76,13757.0,479.8519,480.4124,479.7746,480.0645,13757.0
2023-05-08 11:40:00,496.87,497.44,496.78,497.34,5747.0,480.1708,480.7217,480.0839,480.625,5747.0
2023-05-08 11:45:00,497.32,497.61,497.32,497.46,2773.0,480.6057,480.886,480.6057,480.741,2773.0
2023-05-08 11:50:00,497.48,497.67,497.39,497.67,3051.0,480.7603,480.944,480.6734,480.944,3051.0
2023-05-08 11:55:00,497.76,498.14,497.74,498.14,5854.0,481.0309,481.3982,481.0116,481.3982,5854.0
2023-05-08 12:00:00,498.02,498.06,497.42,497.46,4200.0,481.2822,481.3209,480.7024,480.741,4200.0
2023-05-08 12:05:00,497.38,497.48,497.11,497.34,2000.0,480.6637,480.7603,480.4028,480.625,2000.0
2023-05-08 12:10:00,497.18,497.18,496.72,496.73,2609.0,480.4704,480.4704,480.0259,480.0355,2609.0
2023-05-08 12:15:00,496.7,497.24,496.7,497.12,8119.0,480.0066,480.5284,480.0066,480.4124,8119.0
2023-05-08 12:20:00,497.1,497.13,496.86,496.86,1305.0,480.3931,480.4221,480.1612,480.1612,1305.0
2023-05-08 12:25:00,496.98,497.22,496.85,497.17,2506.0,480.2771,480.5091,480.1515,480.4608,2506.0
2023-05-08 12:30:00,497.03,497.3,496.99,497.06,2495.0,480.3255,480.5864,480.2868,480.3545,2495.0
2023-05-08 12:35:00,497.19,497.52,497.09,497.38,2817.0,480.4801,480.799,480.3835,480.6637,2817.0
2023-05-08 12:40:00,497.33,497.39,497.25,497.34,5400.0,480.6154,480.6734,480.5381,480.625,5400.0
2023-05-08 12:45:00,497.34,497.58,497.22,497.55,3302.0,480.625,480.857,480.5091,480.828,3302.0
2023-05-08 12:50:00,497.6,497.97,497.38,497.97,4406.0,480.8763,481.2339,480.6637,481.2339,4406.0
2023-05-08 12:55:00,497.77,498.01,497.71,497.81,2100.0,481.0406,481.2725,480.9826,481.0793,2100.0
2023-05-08 13:00:00,497.89,498.1,497.83,498.04,3150.0,481.1566,481.3595,481.0986,481.3015,3150.0
2023-05-08 13:05:00,498.0,498.09,497.89,498.09,820.0,481.2629,481.3498,481.1566,481.3498,820.0
2023-05-08 13:10:00,498.18,498.34,498.12,498.25,1904.0,481.4368,481.5914,481.3788,481.5045,1904.0
2023-05-08 13:15:00,498.34,498.34,497.95,497.99,1656.0,481.5914,481.5914,481.2145,481.2532,1656.0
2023-05-08 13:20:00,497.97,498.2,497.89,497.97,1600.0,481.2339,481.4561,481.1566,481.2339,1600.0
2023-05-08 13:25:00,498.0,498.06,497.85,497.89,1889.0,481.2629,481.3209,481.1179,481.1566,1889.0
2023-05-08 13:30:00,497.93,498.09,497.84,497.93,1275.0,481.1952,481.3498,481.1082,481.1952,1275.0
2023-05-08 13:35:00,497.94,498.24,497.84,498.22,6778.0,481.2049,481.4948,481.1082,481.4755,6778.0
2023-05-08 13:40:00,498.33,498.47,498.22,498.3,1549.0,481.5818,481.7171,481.4755,481.5528,1549.0
2023-05-08 13:45:00,498.38,498.56,498.37,498.5,4872.0,481.6301,481.804,481.6204,481.7461,4872.0
2023-05-08 13:50:00,498.45,498.58,498.45,498.56,3054.0,481.6977,481.8234,481.6977,481.804,3054.0
2023-05-08 13:55:00,498.64,498.66,498.53,498.53,2058.0,481.8814,481.9007,481.7751,481.7751,2058.0
2023-05-08 14:00:00,498.58,498.98,498.58,498.7,4855.0,481.8234,482.2099,481.8234,481.9393,4855.0
2023-05-08 14:05:00,498.69,498.78,497.41,497.99,4533.0,481.9297,482.0167,480.6927,481.2532,4533.0
2023-05-08 14:10:00,498.04,498.34,497.89,498.15,3499.0,481.3015,481.5914,481.1566,481.4078,3499.0
2023-05-08 14:15:00,498.1,498.56,498.1,498.47,3971.0,481.3595,481.804,481.3595,481.7171,3971.0
2023-05-08 14:20:00,498.58,499.05,498.47,498.92,2615.0,481.8234,482.2776,481.7171,482.1519,2615.0
2023-05-08 14:25:00,498.83,498.89,498.59,498.7,4388.0,482.065,482.123,481.833,481.9393,4388.0
2023-05-08 14:30:00,498.84,499.17,498.83,499.07,8807.0,482.0746,482.3935,482.065,482.2969,8807.0
2023-05-08 14:35:00,499.1,499.35,498.98,499.04,8450.0,482.3259,482.5675,482.2099,482.2679,8450.0
2023-05-08 14:40:00,498.93,499.65,498.93,499.62,4338.0,482.1616,482.8574,482.1616,482.8284,4338.0
2023-05-08 14:45:00,499.64,499.94,499.63,499.94,4335.0,482.8477,483.1377,482.8381,483.1377,4335.0
2023-05-08 14:50:00,500.0,500.18,499.91,500.06,8080.0,483.1956,483.3696,483.1087,483.2536,8080.0
2023-05-08 14:55:00,500.13,500.25,500.06,500.17,2396.0,483.3213,483.4372,483.2536,483.3599,2396.0
2023-05-08 15:00:00,500.17,500.17,499.64,499.64,2100.0,483.3599,483.3599,482.8477,482.8477,2100.0
2023-05-08 15:05:00,499.74,499.75,499.47,499.47,3865.0,482.9444,482.9541,482.6835,482.6835,3865.0
2023-05-08 15:10:00,499.55,499.62,499.25,499.44,4434.0,482.7608,482.8284,482.4709,482.6545,4434.0
2023-05-08 15:15:00,499.57,499.69,499.17,499.69,5512.0,482.7801,482.8961,482.3935,482.8961,5512.0
2023-05-08 15:20:00,499.89,499.89,499.51,499.57,2500.0,483.0893,483.0893,482.7221,482.7801,2500.0
2023-05-08 15:25:00,499.54,499.65,499.42,499.49,4172.0,482.7511,482.8574,482.6351,482.7028,4172.0
2023-05-08 15:30:00,499.32,499.58,499.26,499.47,5105.0,482.5385,482.7898,482.4805,482.6835,5105.0
2023-05-08 15:35:00,499.52,499.52,499.04,499.25,7030.0,482.7318,482.7318,482.2679,482.4709,7030.0
2023-05-08 15:40:00,499.34,499.57,499.28,499.34,4585.0,482.5578,482.7801,482.4998,482.5578,4585.0
2023-05-08 15:45:00,499.3,499.42,499.1,499.13,7778.0,482.5192,482.6351,482.3259,482.3549,7778.0
2023-05-08 15:50:00,499.17,499.23,498.58,498.68,20611.0,482.3935,482.4515,481.8234,481.92,20611.0
2023-05-08 15:55:00,498.6,499.19,498.48,499.11,36367.0,481.8427,482.4129,481.7267,482.3356,36367.0
2023-05-09 09:30:00,496.96,498.15,496.39,497.08,20154.0,480.2578,481.4078,479.707,480.3738,20154.0
2023-05-09 09:35:00,497.07,497.72,497.02,497.67,3909.0,480.3641,480.9923,480.3158,480.944,3909.0
2023-05-09 09:40:00,497.37,498.09,497.18,498.09,6011.0,480.654,481.3498,480.4704,481.3498,6011.0
2023-05-09 09:45:00,498.18,499.1,498.08,499.0,5602.0,481.4368,482.3259,481.3402,482.2293,5602.0
2023-05-09 09:50:00,499.0,499.14,498.65,499.03,5976.0,482.2293,482.3646,481.891,482.2582,5976.0
2023-05-09 09:55:00,499.0,499.21,498.3,499.0,6273.0,482.2293,482.4322,481.5528,482.2293,6273.0
2023-05-09 10:00:00,499.0,499.02,498.12,498.31,5831.0,482.2293,482.2486,481.3788,481.5624,5831.0
2023-05-09 10:05:00,498.36,498.56,497.89,498.07,2780.0,481.6108,481.804,481.1566,481.3305,2780.0
2023-05-09 10:10:00,498.08,498.2,497.74,497.76,4782.0,481.3402,481.4561,481.0116,481.0309,4782.0
2023-05-09 10:15:00,497.91,498.89,497.79,498.63,8773.0,481.1759,482.123,481.0599,481.8717,8773.0
2023-05-09 10:20:00,498.73,498.73,498.4,498.46,1659.0,481.9683,481.9683,481.6494,481.7074,1659.0
2023-05-09 10:25:00,498.39,498.44,497.96,498.35,4707.0,481.6398,481.6881,481.2242,481.6011,4707.0
2023-05-09 10:30:00,498.44,498.44,497.97,498.39,13398.0,481.6881,481.6881,481.2339,481.6398,13398.0
2023-05-09 10:35:00,498.42,498.51,497.98,498.46,7504.0,481.6688,481.7557,481.2435,481.7074,7504.0
2023-05-09 10:40:00,498.4,498.92,498.28,498.92,9116.0,481.6494,482.1519,481.5335,482.1519,9116.0
2023-05-09 10:45:00,499.0,499.39,498.99,499.31,10933.0,482.2293,482.6062,482.2196,482.5288,10933.0
2023-05-09 10:50:00,499.33,500.13,499.33,499.44,7981.0,482.5482,483.3213,482.5482,482.6545,7981.0
2023-05-09 10:55:00,499.68,499.68,499.41,499.6,1100.0,482.8864,482.8864,482.6255,482.8091,1100.0
2023-05-09 11:00:00,499.68,499.81,499.42,499.61,4887.0,482.8864,483.012,482.6351,482.8188,4887.0
2023-05-09 11:05:00,499.67,500.31,499.59,500.24,4988.0,482.8767,483.4952,482.7994,483.4276,4988.0
2023-05-09 11:10:00,500.28,500.45,500.12,500.28,5374.0,483.4662,483.6305,483.3116,483.4662,5374.0
2023-05-09 11:15:00,500.5,500.59,500.38,500.51,2890.0,483.6788,483.7658,483.5629,483.6885,2890.0
2023-05-09 11:20:00,500.43,500.7,500.1,500.57,3778.0,483.6112,483.8721,483.2923,483.7465,3778.0
2023-05-09 11:25:00,500.72,501.01,500.71,501.0,4126.0,483.8915,484.1717,483.8818,484.162,4126.0
2023-05-09 11:30:00,500.91,501.12,500.63,501.04,4830.0,484.0751,484.278,483.8045,484.2007,4830.0
2023-05-09 11:35:00,501.15,501.33,501.0,501.16,7412.0,484.307,484.4809,484.162,484.3167,7412.0
2023-05-09 11:40:00,501.17,501.47,501.17,501.41,3050.0,484.3263,484.6162,484.3263,484.5583,3050.0
2023-05-09 11:45:00,501.32,501.59,501.0,501.12,8168.0,484.4713,484.7322,484.162,484.278,8168.0
2023-05-09 11:50:00,501.17,501.32,501.0,501.11,8607.0,484.3263,484.4713,484.162,484.2683,8607.0
2023-05-09 11:55:00,501.05,501.1,500.51,500.69,9961.0,484.2104,484.2587,483.6885,483.8625,9961.0
2023-05-09 12:00:00,500.53,500.53,499.76,499.89,2713.0,483.7078,483.7078,482.9637,483.0893,2713.0
2023-05-09 12:05:00,499.86,500.07,499.66,500.07,4793.0,483.0604,483.2633,482.8671,483.2633,4793.0
2023-05-09 12:10:00,500.09,500.09,499.15,499.15,1727.0,483.2826,483.2826,482.3742,482.3742,1727.0
2023-05-09 12:15:00,499.21,499.33,499.04,499.21,1780.0,482.4322,482.5482,482.2679,482.4322,1780.0
2023-05-09 12:20:00,499.22,499.26,499.02,499.16,4749.0,482.4419,482.4805,482.2486,482.3839,4749.0
2023-05-09 12:25:00,499.03,499.45,499.03,499.22,5729.0,482.2582,482.6641,482.2582,482.4419,5729.0
2023-05-09 12:30:00,499.27,499.45,499.23,499.41,2300.0,482.4902,482.6641,482.4515,482.6255,2300.0
2023-05-09 12:35:00,499.41,499.41,498.5,498.59,7618.0,482.6255,482.6255,481.7461,481.833,7618.0
2023-05-09 12:40:00,498.65,498.82,498.6,498.77,2115.0,481.891,482.0553,481.8427,482.007,2115.0
2023-05-09 12:45:00,498.83,499.14,498.77,498.96,3559.0,482.065,482.3646,482.007,482.1906,3559.0
2023-05-09 12:50:00,499.15,499.29,499.01,499.21,1214.0,482.3742,482.5095,482.2389,482.4322,1214.0
2023-05-09 12:55:00,499.29,500.02,499.29,500.01,6882.0,482.5095,483.215,482.5095,483.2053,6882.0
2023-05-09 13:00:00,500.03,500.32,500.02,500.25,3449.0,483.2246,483.5049,483.215,483.4372,3449.0
2023-05-09 13:05:00,500.27,500.64,500.13,500.62,3566.0,483.4566,483.8141,483.3213,483.7948,3566.0
2023-05-09 13:10:00,500.65,500.69,500.47,500.53,2587.0,483.8238,483.8625,483.6499,483.7078,2587.0
2023-05-09 13:15:00,500.7,500.75,500.26,500.27,3260.0,483.8721,483.9204,483.4469,483.4566,3260.0
2023-05-09 13:20:00,500.27,500.41,500.07,500.28,3857.0,483.4566,483.5919,483.2633,483.4662,3857.0
2023-05-09 13:25:00,500.28,500.37,500.03,500.37,3318.0,483.4662,483.5532,483.2246,483.5532,3318.0
2023-05-09 13:30:00,500.32,500.6,500.3,500.53,3086.0,483.5049,483.7755,483.4856,483.7078,3086.0
2023-05-09 13:35:00,500.55,500.57,500.21,500.5,2101.0,483.7272,483.7465,483.3986,483.6788,2101.0
2023-05-09 13:40:00,500.52,500.52,500.16,500.16,1696.0,483.6982,483.6982,483.3503,483.3503,1696.0
2023-05-09 13:45:00,500.14,500.54,500.14,500.43,3612.0,483.3309,483.7175,483.3309,483.6112,3612.0
2023-05-09 13:50:00,500.35,500.39,500.14,500.39,4074.0,483.5339,483.5725,483.3309,483.5725,4074.0
2023-05-09 13:55:00,500.45,500.86,500.44,500.86,3571.0,483.6305,484.0267,483.6209,484.0267,3571.0
2023-05-09 14:00:00,501.0,501.4,501.0,501.3,6248.0,484.162,484.5486,484.162,484.452,6248.0
2023-05-09 14:05:00,501.36,501.37,501.15,501.3,2573.0,484.5099,484.5196,484.307,484.452,2573.0
2023-05-09 14:10:00,501.23,501.26,500.54,500.57,4454.0,484.3843,484.4133,483.7175,483.7465,4454.0
2023-05-09 14:15:00,500.69,500.89,500.63,500.66,2011.0,483.8625,484.0557,483.8045,483.8335,2011.0
2023-05-09 14:20:00,500.63,500.81,500.55,500.7,2237.0,483.8045,483.9784,483.7272,483.8721,2237.0
2023-05-09 14:25:00,500.67,500.67,500.55,500.63,900.0,483.8431,483.8431,483.7272,483.8045,900.0
2023-05-09 14:30:00,500.63,500.66,500.32,500.32,3150.0,483.8045,483.8335,483.5049,483.5049,3150.0
2023-05-09 14:35:00,500.48,500.82,500.47,500.82,3201.0,483.6595,483.9881,483.6499,483.9881,3201.0
2023-05-09 14:40:00,500.84,500.91,500.71,500.87,2273.0,484.0074,484.0751,483.8818,484.0364,2273.0
2023-05-09 14:45:00,500.9,500.9,500.73,500.86,4384.0,484.0654,484.0654,483.9011,484.0267,4384.0
2023-05-09 14:50:00,500.81,500.81,500.35,500.41,3179.0,483.9784,483.9784,483.5339,483.5919,3179.0
2023-05-09 14:55:00,500.45,500.85,500.41,500.71,5803.0,483.6305,484.0171,483.5919,483.8818,5803.0
2023-05-09 15:00:00,500.73,500.9,500.72,500.84,3239.0,483.9011,484.0654,483.8915,484.0074,3239.0
2023-05-09 15:05:00,500.8,501.35,500.78,501.33,5922.0,483.9688,484.5003,483.9494,484.4809,5922.0
2023-05-09 15:10:00,501.3,501.5,501.27,501.46,3202.0,484.452,484.6452,484.423,484.6066,3202.0
2023-05-09 15:15:00,501.47,501.61,501.24,501.57,4476.0,484.6162,484.7515,484.394,484.7129,4476.0
2023-05-09 15:20:00,501.64,501.74,501.14,501.38,5275.0,484.7805,484.8772,484.2973,484.5293,5275.0
2023-05-09 15:25:00,501.46,501.6,501.3,501.35,6741.0,484.6066,484.7419,484.452,484.5003,6741.0
2023-05-09 15:30:00,501.26,501.6,501.24,501.5,3732.0,484.4133,484.7419,484.394,484.6452,3732.0
2023-05-09 15:35:00,501.5,501.6,501.39,501.39,6783.0,484.6452,484.7419,484.5389,484.5389,6783.0
2023-05-09 15:40:00,501.47,501.6,501.18,501.49,10234.0,484.6162,484.7419,484.336,484.6356,10234.0
2023-05-09 15:45:00,501.4,501.6,501.31,501.37,13807.0,484.5486,484.7419,484.4616,484.5196,13807.0
2023-05-09 15:50:00,501.29,501.37,500.92,501.04,23116.0,484.4423,484.5196,484.0847,484.2007,23116.0
2023-05-09 15:55:00,500.86,500.99,500.42,500.98,52443.0,484.0267,484.1524,483.6015,484.1427,52443.0
2023-05-10 09:30:00,501.95,504.98,501.5,504.34,38116.0,485.0801,488.0083,484.6452,487.3898,38116.0
2023-05-10 09:35:00,504.32,504.41,502.78,503.0,13509.0,487.3705,487.4574,485.8822,486.0948,13509.0
2023-05-10 09:40:00,502.85,502.9,499.56,500.36,10768.0,485.9499,485.9982,482.7704,483.5436,10768.0
2023-05-10 09:45:00,500.39,500.44,498.59,499.66,12375.0,483.5725,483.6209,481.833,482.8671,12375.0
2023-05-10 09:50:00,499.5,499.66,499.06,499.17,3059.0,482.7125,482.8671,482.2872,482.3935,3059.0
2023-05-10 09:55:00,499.01,500.33,498.97,500.33,2911.0,482.2389,483.5146,482.2003,483.5146,2911.0
2023-05-10 10:00:00,500.78,501.88,500.74,501.61,5171.0,483.9494,485.0125,483.9108,484.7515,5171.0
2023-05-10 10:05:00,501.62,502.15,501.25,501.73,8450.0,484.7612,485.2734,484.4036,484.8675,8450.0
2023-05-10 10:10:00,501.64,502.18,501.61,501.75,2554.0,484.7805,485.3024,484.7515,484.8868,2554.0
2023-05-10 10:15:00,502.13,502.53,500.57,500.58,7264.0,485.2541,485.6406,483.7465,483.7562,7264.0
2023-05-10 10:20:00,500.63,501.05,500.37,501.01,10321.0,483.8045,484.2104,483.5532,484.1717,10321.0
2023-05-10 10:25:00,501.01,501.47,500.87,501.0,6581.0,484.1717,484.6162,484.0364,484.162,6581.0
2023-05-10 10:30:00,501.25,501.75,501.25,501.45,4351.0,484.4036,484.8868,484.4036,484.5969,4351.0
2023-05-10 10:35:00,501.43,501.77,501.39,501.4,7753.0,484.5776,484.9062,484.5389,484.5486,7753.0
2023-05-10 10:40:00,501.38,501.62,499.89,499.89,12248.0,484.5293,484.7612,483.0893,483.0893,12248.0
2023-05-10 10:45:00,499.93,500.42,498.67,500.42,12246.0,483.128,483.6015,481.9103,483.6015,12246.0
2023-05-10 10:50:00,500.31,500.58,499.98,500.51,21586.0,483.4952,483.7562,483.1763,483.6885,21586.0
2023-05-10 10:55:00,500.36,500.52,499.39,499.58,11962.0,483.5436,483.6982,482.6062,482.7898,11962.0
2023-05-10 11:00:00,499.41,500.15,499.18,499.45,9284.0,482.6255,483.3406,482.4032,482.6641,9284.0
2023-05-10 11:05:00,499.62,500.22,499.61,500.21,3498.0,482.8284,483.4083,482.8188,483.3986,3498.0
2023-05-10 11:10:00,500.14,500.75,499.85,500.27,11135.0,483.3309,483.9204,483.0507,483.4566,11135.0
2023-05-10 11:15:00,500.56,500.71,500.28,500.44,3891.0,483.7368,483.8818,483.4662,483.6209,3891.0
2023-05-10 11:20:00,500.49,501.08,500.37,500.93,3100.0,483.6692,484.2394,483.5532,484.0944,3100.0
2023-05-10 11:25:00,500.94,500.94,500.39,500.7,4911.0,484.1041,484.1041,483.5725,483.8721,4911.0
2023-05-10 11:30:00,500.64,501.09,500.59,501.03,3843.0,483.8141,484.249,483.7658,484.191,3843.0
2023-05-10 11:35:00,501.13,501.48,501.12,501.25,3020.0,484.2877,484.6259,484.278,484.4036,3020.0
2023-05-10 11:40:00,501.19,501.3,500.74,501.0,6000.0,484.3457,484.452,483.9108,484.162,6000.0
2023-05-10 11:45:00,500.84,500.99,500.53,500.99,5610.0,484.0074,484.1524,483.7078,484.1524,5610.0
2023-05-10 11:50:00,501.1,501.17,500.41,500.41,3930.0,484.2587,484.3263,483.5919,483.5919,3930.0
2023-05-10 11:55:00,500.53,500.65,499.92,499.93,7652.0,483.7078,483.8238,483.1183,483.128,7652.0
2023-05-10 12:00:00,499.89,500.03,499.41,499.85,2623.0,483.0893,483.2246,482.6255,483.0507,2623.0
2023-05-10 12:05:00,499.77,499.77,499.07,499.15,2200.0,482.9734,482.9734,482.2969,482.3742,2200.0
2023-05-10 12:10:00,499.0,499.11,498.59,498.59,3897.0,482.2293,482.3356,481.833,481.833,3897.0
2023-05-10 12:15:00,498.59,498.71,497.84,498.0,6870.0,481.833,481.949,481.1082,481.2629,6870.0
2023-05-10 12:20:00,497.8,497.94,497.62,497.87,2525.0,481.0696,481.2049,480.8956,481.1372,2525.0
2023-05-10 12:25:00,497.94,497.98,497.26,497.41,5662.0,481.2049,481.2435,480.5477,480.6927,5662.0
2023-05-10 12:30:00,497.43,498.0,497.23,497.91,9536.0,480.712,481.2629,480.5187,481.1759,9536.0
2023-05-10 12:35:00,497.75,497.84,497.2,497.63,5513.0,481.0213,481.1082,480.4898,480.9053,5513.0
2023-05-10 12:40:00,497.67,497.77,497.41,497.43,1858.0,480.944,481.0406,480.6927,480.712,1858.0
2023-05-10 12:45:00,497.29,497.29,496.71,496.71,2158.0,480.5767,480.5767,480.0162,480.0162,2158.0
2023-05-10 12:50:00,496.62,497.06,496.5,496.77,11728.0,479.9292,480.3545,479.8133,480.0742,11728.0
2023-05-10 12:55:00,496.81,496.81,495.95,496.24,12002.0,480.1129,480.1129,479.2818,479.562,12002.0
2023-05-10 13:00:00,496.14,496.34,495.59,496.09,5288.0,479.4654,479.6587,478.9339,479.4171,5288.0
2023-05-10 13:05:00,496.1,496.52,495.88,496.22,10327.0,479.4267,479.8326,479.2141,479.5427,10327.0
2023-05-10 13:10:00,496.18,496.54,495.89,496.52,6344.0,479.504,479.8519,479.2238,479.8326,6344.0
2023-05-10 13:15:00,496.44,496.45,496.12,496.31,4457.0,479.7553,479.765,479.4461,479.6297,4457.0
2023-05-10 13:20:00,496.37,496.63,496.03,496.12,5332.0,479.6876,479.9389,479.3591,479.4461,5332.0
2023-05-10 13:25:00,496.07,496.18,495.34,495.67,4986.0,479.3977,479.504,478.6923,479.0112,4986.0
2023-05-10 13:30:00,495.8,495.94,495.52,495.64,5279.0,479.1368,479.2721,478.8662,478.9822,5279.0
2023-05-10 13:35:00,495.65,495.79,495.31,495.31,8392.0,478.9918,479.1271,478.6633,478.6633,8392.0
2023-05-10 13:40:00,495.37,495.44,495.1,495.36,4137.0,478.7213,478.7889,478.4603,478.7116,4137.0
2023-05-10 13:45:00,495.39,496.26,495.39,496.26,5606.0,478.7406,479.5813,478.7406,479.5813,5606.0
2023-05-10 13:50:00,496.31,496.93,496.15,496.5,6580.0,479.6297,480.2288,479.475,479.8133,6580.0
2023-05-10 13:55:00,496.32,497.22,496.32,496.79,6983.0,479.6393,480.5091,479.6393,480.0935,6983.0
2023-05-10 14:00:00,496.98,497.18,496.97,497.18,1894.0,480.2771,480.4704,480.2675,480.4704,1894.0
2023-05-10 14:05:00,497.05,497.31,496.72,496.72,4810.0,480.3448,480.5961,480.0259,480.0259,4810.0
2023-05-10 14:10:00,496.81,496.93,496.54,496.83,4252.0,480.1129,480.2288,479.8519,480.1322,4252.0
2023-05-10 14:15:00,496.9,497.29,496.72,496.96,4953.0,480.1998,480.5767,480.0259,480.2578,4953.0
2023-05-10 14:20:00,497.01,497.03,496.42,496.74,4895.0,480.3061,480.3255,479.736,480.0452,4895.0
2023-05-10 14:25:00,496.57,496.74,496.5,496.57,3453.0,479.8809,480.0452,479.8133,479.8809,3453.0
2023-05-10 14:30:00,496.73,496.97,496.39,496.97,3987.0,480.0355,480.2675,479.707,480.2675,3987.0
2023-05-10 14:35:00,496.87,497.5,496.87,497.3,4428.0,480.1708,480.7797,480.1708,480.5864,4428.0
2023-05-10 14:40:00,497.4,498.18,497.39,497.83,4154.0,480.683,481.4368,480.6734,481.0986,4154.0
2023-05-10 14:45:00,497.73,498.0,497.62,497.66,3427.0,481.0019,481.2629,480.8956,480.9343,3427.0
2023-05-10 14:50:00,497.66,498.01,497.55,497.87,4446.0,480.9343,481.2725,480.828,481.1372,4446.0
2023-05-10 14:55:00,497.92,498.33,497.85,498.27,5305.0,481.1856,481.5818,481.1179,481.5238,5305.0
2023-05-10 15:00:00,498.18,498.27,498.05,498.25,2091.0,481.4368,481.5238,481.3112,481.5045,2091.0
2023-05-10 15:05:00,498.5,498.82,498.43,498.8,3100.0,481.7461,482.0553,481.6784,482.036,3100.0
2023-05-10 15:10:00,498.8,498.8,498.38,498.51,6224.0,482.036,482.036,481.6301,481.7557,6224.0
2023-05-10 15:15:00,498.44,499.02,498.37,499.02,3472.0,481.6881,482.2486,481.6204,482.2486,3472.0
2023-05-10 15:20:00,499.18,499.79,499.18,499.72,6384.0,482.4032,482.9927,482.4032,482.9251,6384.0
2023-05-10 15:25:00,499.77,500.12,499.66,499.76,5958.0,482.9734,483.3116,482.8671,482.9637,5958.0
2023-05-10 15:30:00,499.68,500.18,499.61,499.97,10055.0,482.8864,483.3696,482.8188,483.1667,10055.0
2023-05-10 15:35:00,499.87,500.04,499.61,499.78,7721.0,483.07,483.2343,482.8188,482.983,7721.0
2023-05-10 15:40:00,499.78,500.0,499.67,499.67,10268.0,482.983,483.1956,482.8767,482.8767,10268.0
2023-05-10 15:45:00,499.61,499.87,499.42,499.59,11030.0,482.8188,483.07,482.6351,482.7994,11030.0
2023-05-10 15:50:00,499.59,499.79,499.18,499.79,24682.0,482.7994,482.9927,482.4032,482.9927,24682.0
2023-05-10 15:55:00,499.87,499.94,499.37,499.62,29355.0,483.07,483.1377,482.5868,482.8284,29355.0
2023-05-11 09:30:00,499.51,501.45,498.42,501.02,25201.0,482.7221,484.5969,481.6688,484.1814,25201.0
2023-05-11 09:35:00,500.87,500.87,500.0,500.36,3972.0,484.0364,484.0364,483.1956,483.5436,3972.0
2023-05-11 09:40:00,500.22,500.4,500.0,500.14,2997.0,483.4083,483.5822,483.1956,483.3309,2997.0
2023-05-11 09:45:00,500.19,500.19,498.18,498.5,6030.0,483.3793,483.3793,481.4368,481.7461,6030.0
2023-05-11 09:50:00,498.3,498.62,497.82,497.85,8287.0,481.5528,481.862,481.0889,481.1179,8287.0
2023-05-11 09:55:00,497.63,498.51,497.55,498.5,3389.0,480.9053,481.7557,480.828,481.7461,3389.0
2023-05-11 10:00:00,498.53,498.89,498.31,498.56,4737.0,481.7751,482.123,481.5624,481.804,4737.0
2023-05-11 10:05:00,498.46,498.58,498.1,498.37,10532.0,481.7074,481.8234,481.3595,481.6204,10532.0
2023-05-11 10:10:00,498.47,499.16,498.43,498.98,1965.0,481.7171,482.3839,481.6784,482.2099,1965.0
2023-05-11 10:15:00,498.88,498.99,498.25,498.37,3705.0,482.1133,482.2196,481.5045,481.6204,3705.0
2023-05-11 10:20:00,498.12,498.5,497.97,498.5,4378.0,481.3788,481.7461,481.2339,481.7461,4378.0
2023-05-11 10:25:00,498.66,498.97,498.4,498.4,5386.0,481.9007,482.2003,481.6494,481.6494,5386.0
2023-05-11 10:30:00,498.4,498.43,498.07,498.42,5019.0,481.6494,481.6784,481.3305,481.6688,5019.0
2023-05-11 10:35:00,498.47,498.48,497.93,498.05,3886.0,481.7171,481.7267,481.1952,481.3112,3886.0
2023-05-11 10:40:00,497.98,499.13,497.8,499.13,6254.0,481.2435,482.3549,481.0696,482.3549,6254.0
2023-05-11 10:45:00,499.04,500.57,499.04,500.51,5209.0,482.2679,483.7465,482.2679,483.6885,5209.0
2023-05-11 10:50:00,500.42,500.8,500.27,500.71,5197.0,483.6015,483.9688,483.4566,483.8818,5197.0
2023-05-11 10:55:00,500.66,500.68,500.08,500.36,6829.0,483.8335,483.8528,483.273,483.5436,6829.0
2023-05-11 11:00:00,500.53,500.57,500.23,500.23,2178.0,483.7078,483.7465,483.4179,483.4179,2178.0
2023-05-11 11:05:00,500.12,500.13,499.61,499.65,2487.0,483.3116,483.3213,482.8188,482.8574,2487.0
2023-05-11 11:10:00,499.63,499.73,499.52,499.73,1900.0,482.8381,482.9347,482.7318,482.9347,1900.0
2023-05-11 11:15:00,499.68,499.83,499.44,499.44,2795.0,482.8864,483.0314,482.6545,482.6545,2795.0
2023-05-11 11:20:00,499.44,499.44,498.94,499.22,3554.0,482.6545,482.6545,482.1713,482.4419,3554.0
2023-05-11 11:25:00,499.15,499.99,499.08,499.93,1400.0,482.3742,483.186,482.3066,483.128,1400.0
2023-05-11 11:30:00,499.99,500.21,499.98,500.04,1175.0,483.186,483.3986,483.1763,483.2343,1175.0
2023-05-11 11:35:00,500.17,500.19,499.3,499.32,2201.0,483.3599,483.3793,482.5192,482.5385,2201.0
2023-05-11 11:40:00,499.48,499.88,499.36,499.88,2521.0,482.6931,483.0797,482.5772,483.0797,2521.0
2023-05-11 11:45:00,499.72,499.89,499.52,499.6,2800.0,482.9251,483.0893,482.7318,482.8091,2800.0
2023-05-11 11:50:00,499.62,500.25,499.61,500.25,2216.0,482.8284,483.4372,482.8188,483.4372,2216.0
2023-05-11 11:55:00,500.43,500.43,499.84,499.95,2569.0,483.6112,483.6112,483.041,483.1473,2569.0
2023-05-11 12:00:00,499.77,499.92,499.1,499.24,2100.0,482.9734,483.1183,482.3259,482.4612,2100.0
2023-05-11 12:05:00,499.27,499.85,499.24,499.74,2289.0,482.4902,483.0507,482.4612,482.9444,2289.0
2023-05-11 12:10:00,499.73,499.99,499.57,499.69,6009.0,482.9347,483.186,482.7801,482.8961,6009.0
2023-05-11 12:15:00,499.51,499.76,499.5,499.71,4056.0,482.7221,482.9637,482.7125,482.9154,4056.0
2023-05-11 12:20:00,499.88,500.32,499.68,500.19,3197.0,483.0797,483.5049,482.8864,483.3793,3197.0
2023-05-11 12:25:00,500.23,500.23,499.47,499.71,2345.0,483.4179,483.4179,482.6835,482.9154,2345.0
2023-05-11 12:30:00,499.62,499.93,499.62,499.8,1156.0,482.8284,483.128,482.8284,483.0024,1156.0
2023-05-11 12:35:00,500.18,500.25,500.14,500.14,1404.0,483.3696,483.4372,483.3309,483.3309,1404.0
2023-05-11 12:40:00,500.25,500.29,500.12,500.12,2459.0,483.4372,483.4759,483.3116,483.3116,2459.0
2023-05-11 12:45:00,500.21,500.34,500.14,500.34,3465.0,483.3986,483.5242,483.3309,483.5242,3465.0
2023-05-11 12:50:00,500.46,500.84,500.46,500.67,4200.0,483.6402,484.0074,483.6402,483.8431,4200.0
2023-05-11 12:55:00,500.63,500.92,500.63,500.87,3201.0,483.8045,484.0847,483.8045,484.0364,3201.0
2023-05-11 13:00:00,500.8,500.8,500.24,500.46,3193.0,483.9688,483.9688,483.4276,483.6402,3193.0
2023-05-11 13:05:00,500.44,501.2,500.44,501.2,6769.0,483.6209,484.3553,483.6209,484.3553,6769.0
2023-05-11 13:10:00,501.1,501.1,500.37,500.37,1565.0,484.2587,484.2587,483.5532,483.5532,1565.0
2023-05-11 13:15:00,500.49,500.64,500.34,500.64,4206.0,483.6692,483.8141,483.5242,483.8141,4206.0
2023-05-11 13:20:00,500.65,500.65,500.3,500.37,2308.0,483.8238,483.8238,483.4856,483.5532,2308.0
2023-05-11 13:25:00,500.15,500.57,500.04,500.34,3471.0,483.3406,483.7465,483.2343,483.5242,3471.0
2023-05-11 13:30:00,500.41,501.02,500.41,501.02,3423.0,483.5919,484.1814,483.5919,484.1814,3423.0
2023-05-11 13:35:00,501.06,501.12,500.74,500.85,2282.0,484.22,484.278,483.9108,484.0171,2282.0
2023-05-11 13:40:00,500.84,500.85,500.28,500.29,4198.0,484.0074,484.0171,483.4662,483.4759,4198.0
2023-05-11 13:45:00,500.44,500.44,499.42,499.49,5353.0,483.6209,483.6209,482.6351,482.7028,5353.0
2023-05-11 13:50:00,499.48,499.84,499.4,499.84,3295.0,482.6931,483.041,482.6158,483.041,3295.0
2023-05-11 13:55:00,499.95,500.56,499.76,500.56,4830.0,483.1473,483.7368,482.9637,483.7368,4830.0
2023-05-11 14:00:00,500.54,500.62,500.35,500.62,1450.0,483.7175,483.7948,483.5339,483.7948,1450.0
2023-05-11 14:05:00,500.43,500.68,500.43,500.67,1282.0,483.6112,483.8528,483.6112,483.8431,1282.0
2023-05-11 14:10:00,500.86,500.91,500.67,500.72,3182.0,484.0267,484.0751,483.8431,483.8915,3182.0
2023-05-11 14:15:00,500.78,501.1,500.77,500.88,3364.0,483.9494,484.2587,483.9398,484.0461,3364.0
2023-05-11 14:20:00,500.71,500.81,500.71,500.81,250.0,483.8818,483.9784,483.8818,483.9784,250.0
2023-05-11 14:25:00,500.9,501.26,500.9,501.15,2362.0,484.0654,484.4133,484.0654,484.307,2362.0
2023-05-11 14:30:00,501.22,501.33,501.12,501.33,1531.0,484.3746,484.4809,484.278,484.4809,1531.0
2023-05-11 14:35:00,501.31,502.32,501.18,502.22,31418.0,484.4616,485.4377,484.336,485.341,31418.0
2023-05-11 14:40:00,502.36,502.77,502.22,502.65,7504.0,485.4763,485.8726,485.341,485.7566,7504.0
2023-05-11 14:45:00,502.95,503.0,502.58,502.79,4626.0,486.0465,486.0948,485.6889,485.8919,4626.0
2023-05-11 14:50:00,502.69,502.76,502.01,502.04,16721.0,485.7952,485.8629,485.1381,485.1671,16721.0
2023-05-11 14:55:00,501.97,502.53,501.74,502.3,14930.0,485.0994,485.6406,484.8772,485.4183,14930.0
2023-05-11 15:00:00,502.24,502.35,502.0,502.02,12844.0,485.3604,485.4667,485.1284,485.1478,12844.0
2023-05-11 15:05:00,502.1,502.18,501.83,502.12,5555.0,485.2251,485.3024,484.9641,485.2444,5555.0
2023-05-11 15:10:00,502.16,502.17,501.88,501.95,3360.0,485.2831,485.2927,485.0125,485.0801,3360.0
2023-05-11 15:15:00,501.89,501.89,501.25,501.25,5359.0,485.0221,485.0221,484.4036,484.4036,5359.0
2023-05-11 15:20:00,501.3,501.57,501.25,501.5,2501.0,484.452,484.7129,484.4036,484.6452,2501.0
2023-05-11 15:25:00,501.33,501.69,501.32,501.4,4767.0,484.4809,484.8289,484.4713,484.5486,4767.0
2023-05-11 15:30:00,501.25,501.46,501.03,501.03,1500.0,484.4036,484.6066,484.191,484.191,1500.0
2023-05-11 15:35:00,501.12,501.22,500.84,501.22,2671.0,484.278,484.3746,484.0074,484.3746,2671.0
2023-05-11 15:40:00,501.1,501.52,501.04,501.52,3988.0,484.2587,484.6646,484.2007,484.6646,3988.0
2023-05-11 15:45:00,501.44,501.54,501.24,501.37,6111.0,484.5873,484.6839,484.394,484.5196,6111.0
2023-05-11 15:50:00,501.3,502.15,501.19,502.11,14111.0,484.452,485.2734,484.3457,485.2347,14111.0
2023-05-11 15:55:00,502.21,502.35,501.67,501.78,31766.0,485.3314,485.4667,484.8095,484.9158,31766.0
2023-05-12 09:30:00,503.17,503.77,502.05,503.66,29865.0,486.2591,486.8389,485.1768,486.7326,29865.0
2023-05-12 09:35:00,503.56,504.39,503.43,504.31,13446.0,486.636,487.4381,486.5104,487.3608,13446.0
2023-05-12 09:40:00,504.21,504.85,503.99,504.28,17249.0,487.2642,487.8826,487.0516,487.3318,17249.0
2023-05-12 09:45:00,504.34,505.36,503.44,503.69,68576.0,487.3898,488.3755,486.52,486.7616,68576.0
2023-05-12 09:50:00,503.86,505.68,503.86,505.16,7923.0,486.9259,488.6848,486.9259,488.1822,7923.0
2023-05-12 09:55:00,505.3,505.61,504.61,504.61,6863.0,488.3175,488.6171,487.6507,487.6507,6863.0
2023-05-12 10:00:00,504.43,504.82,504.16,504.66,7540.0,487.4768,487.8537,487.2158,487.699,7540.0
2023-05-12 10:05:00,504.69,504.92,504.35,504.79,8528.0,487.728,487.9503,487.3995,487.8247,8528.0
2023-05-12 10:10:00,504.91,505.75,504.75,505.73,16399.0,487.9406,488.7524,487.786,488.7331,16399.0
2023-05-12 10:15:00,505.69,506.03,505.43,506.0,10816.0,488.6944,489.023,488.4432,488.994,10816.0
2023-05-12 10:20:00,505.9,505.9,505.06,505.49,14949.0,488.8974,488.8974,488.0856,488.5011,14949.0
2023-05-12 10:25:00,505.54,505.94,505.19,505.41,25110.0,488.5495,488.936,488.2112,488.4238,25110.0
2023-05-12 10:30:00,505.28,505.28,503.86,503.86,6372.0,488.2982,488.2982,486.9259,486.9259,6372.0
2023-05-12 10:35:00,503.86,504.73,503.82,504.58,4902.0,486.9259,487.7667,486.8873,487.6217,4902.0
2023-05-12 10:40:00,504.61,504.61,504.17,504.39,4110.0,487.6507,487.6507,487.2255,487.4381,4110.0
2023-05-12 10:45:00,504.47,504.47,504.27,504.41,2979.0,487.5154,487.5154,487.3221,487.4574,2979.0
2023-05-12 10:50:00,504.51,504.51,503.94,504.16,5257.0,487.5541,487.5541,487.0032,487.2158,5257.0
2023-05-12 10:55:00,504.16,504.2,503.87,503.99,5915.0,487.2158,487.2545,486.9356,487.0516,5915.0
2023-05-12 11:00:00,504.21,504.5,504.11,504.5,6638.0,487.2642,487.5444,487.1675,487.5444,6638.0
2023-05-12 11:05:00,504.5,504.75,504.3,504.3,4732.0,487.5444,487.786,487.3511,487.3511,4732.0
2023-05-12 11:10:00,504.16,504.16,503.34,503.35,1218.0,487.2158,487.2158,486.4234,486.4331,1218.0
2023-05-12 11:15:00,503.34,503.34,502.65,502.66,7512.0,486.4234,486.4234,485.7566,485.7663,7512.0
2023-05-12 11:20:00,502.73,502.83,502.45,502.83,3766.0,485.8339,485.9305,485.5633,485.9305,3766.0
2023-05-12 11:25:00,502.83,502.85,502.29,502.64,3640.0,485.9305,485.9499,485.4087,485.7469,3640.0
2023-05-12 11:30:00,502.59,502.8,502.47,502.67,2600.0,485.6986,485.9015,485.5826,485.7759,2600.0
2023-05-12 11:35:00,502.61,502.73,502.28,502.59,29617.0,485.7179,485.8339,485.399,485.6986,29617.0
2023-05-12 11:40:00,502.67,503.16,502.65,502.65,36598.0,485.7759,486.2494,485.7566,485.7566,36598.0
2023-05-12 11:45:00,502.69,503.22,502.44,503.03,3404.0,485.7952,486.3074,485.5536,486.1238,3404.0
2023-05-12 11:50:00,502.82,503.17,502.56,503.06,35758.0,485.9209,486.2591,485.6696,486.1528,35758.0
2023-05-12 11:55:00,503.17,503.4,503.14,503.4,1266.0,486.2591,486.4814,486.2301,486.4814,1266.0
2023-05-12 12:00:00,503.31,503.35,502.78,503.0,11479.0,486.3944,486.4331,485.8822,486.0948,11479.0
2023-05-12 12:05:00,503.0,503.08,502.96,502.97,1508.0,486.0948,486.1721,486.0562,486.0658,1508.0
2023-05-12 12:10:00,503.06,503.07,502.67,502.72,2300.0,486.1528,486.1625,485.7759,485.8242,2300.0
2023-05-12 12:15:00,502.74,502.96,502.74,502.88,2578.0,485.8436,486.0562,485.8436,485.9789,2578.0
2023-05-12 12:20:00,502.88,503.0,502.62,502.95,4620.0,485.9789,486.0948,485.7276,486.0465,4620.0
2023-05-12 12:25:00,502.96,502.99,502.66,502.8,1791.0,486.0562,486.0852,485.7663,485.9015,1791.0
2023-05-12 12:30:00,502.7,503.21,502.7,503.21,2482.0,485.8049,486.2978,485.8049,486.2978,2482.0
2023-05-12 12:35:00,503.2,503.25,502.99,503.04,2597.0,486.2881,486.3364,486.0852,486.1335,2597.0
2023-05-12 12:40:00,503.06,503.11,502.46,502.54,4679.0,486.1528,486.2011,485.573,485.6503,4679.0
2023-05-12 12:45:00,502.44,502.44,502.06,502.42,3484.0,485.5536,485.5536,485.1864,485.5343,3484.0
2023-05-12 12:50:00,502.26,502.36,502.18,502.21,2083.0,485.3797,485.4763,485.3024,485.3314,2083.0
2023-05-12 12:55:00,502.18,502.47,502.0,502.47,4679.0,485.3024,485.5826,485.1284,485.5826,4679.0
2023-05-12 13:00:00,502.23,502.57,502.23,502.57,400.0,485.3507,485.6793,485.3507,485.6793,400.0
2023-05-12 13:05:00,502.6,502.7,502.5,502.66,3964.0,485.7083,485.8049,485.6116,485.7663,3964.0
2023-05-12 13:10:00,502.76,503.14,502.76,503.05,2919.0,485.8629,486.2301,485.8629,486.1431,2919.0
2023-05-12 13:15:00,502.94,502.94,502.68,502.7,1593.0,486.0368,486.0368,485.7856,485.8049,1593.0
2023-05-12 13:20:00,502.74,503.17,502.61,503.17,4107.0,485.8436,486.2591,485.7179,486.2591,4107.0
2023-05-12 13:25:00,503.25,503.3,502.69,502.81,1547.0,486.3364,486.3847,485.7952,485.9112,1547.0
2023-05-12 13:30:00,502.8,503.08,502.72,502.85,3600.0,485.9015,486.1721,485.8242,485.9499,3600.0
2023-05-12 13:35:00,502.72,502.95,502.13,502.13,4751.0,485.8242,486.0465,485.2541,485.2541,4751.0
2023-05-12 13:40:00,502.16,502.63,502.16,502.63,1237.0,485.2831,485.7373,485.2831,485.7373,1237.0
2023-05-12 13:45:00,502.51,502.54,502.29,502.54,1707.0,485.6213,485.6503,485.4087,485.6503,1707.0
2023-05-12 13:50:00,502.62,502.63,501.95,501.95,3775.0,485.7276,485.7373,485.0801,485.0801,3775.0
2023-05-12 13:55:00,502.18,502.18,501.34,501.46,4211.0,485.3024,485.3024,484.4906,484.6066,4211.0
2023-05-12 14:00:00,501.54,501.97,501.2,501.88,2695.0,484.6839,485.0994,484.3553,485.0125,2695.0
2023-05-12 14:05:00,501.69,501.99,501.48,501.92,7628.0,484.8289,485.1188,484.6259,485.0511,7628.0
2023-05-12 14:10:00,501.97,502.1,501.39,501.5,3455.0,485.0994,485.2251,484.5389,484.6452,3455.0
2023-05-12 14:15:00,501.5,501.73,501.4,501.51,1970.0,484.6452,484.8675,484.5486,484.6549,1970.0
2023-05-12 14:20:00,501.5,501.71,501.24,501.38,5589.0,484.6452,484.8482,484.394,484.5293,5589.0
2023-05-12 14:25:00,501.27,501.9,501.27,501.66,3591.0,484.423,485.0318,484.423,484.7999,3591.0
2023-05-12 14:30:00,501.42,501.72,501.34,501.72,3099.0,484.5679,484.8578,484.4906,484.8578,3099.0
2023-05-12 14:35:00,501.77,501.77,501.36,501.53,3385.0,484.9062,484.9062,484.5099,484.6742,3385.0
2023-05-12 14:40:00,501.36,501.6,501.25,501.44,2935.0,484.5099,484.7419,484.4036,484.5873,2935.0
2023-05-12 14:45:00,501.52,501.61,501.41,501.41,3311.0,484.6646,484.7515,484.5583,484.5583,3311.0
2023-05-12 14:50:00,501.54,502.03,501.45,502.03,4062.0,484.6839,485.1574,484.5969,485.1574,4062.0
2023-05-12 14:55:00,502.16,502.5,502.16,502.41,3915.0,485.2831,485.6116,485.2831,485.5247,3915.0
2023-05-12 15:00:00,502.53,502.85,502.48,502.7,5122.0,485.6406,485.9499,485.5923,485.8049,5122.0
2023-05-12 15:05:00,502.56,502.74,502.44,502.74,2305.0,485.6696,485.8436,485.5536,485.8436,2305.0
2023-05-12 15:10:00,502.61,502.79,502.25,502.32,3432.0,485.7179,485.8919,485.37,485.4377,3432.0
2023-05-12 15:15:00,502.07,502.5,502.07,502.45,5180.0,485.1961,485.6116,485.1961,485.5633,5180.0
2023-05-12 15:20:00,502.49,502.63,502.24,502.54,7622.0,485.602,485.7373,485.3604,485.6503,7622.0
2023-05-12 15:25:00,502.5,502.7,502.43,502.7,3385.0,485.6116,485.8049,485.544,485.8049,3385.0
2023-05-12 15:30:00,502.7,503.15,502.69,503.07,11686.0,485.8049,486.2398,485.7952,486.1625,11686.0
2023-05-12 15:35:00,503.14,503.72,503.14,503.72,7980.0,486.2301,486.7906,486.2301,486.7906,7980.0
2023-05-12 15:40:00,503.75,504.25,503.7,503.95,13419.0,486.8196,487.3028,486.7713,487.0129,13419.0
2023-05-12 15:45:00,503.91,504.17,503.4,503.4,10223.0,486.9742,487.2255,486.4814,486.4814,10223.0
2023-05-12 15:50:00,502.76,504.33,502.76,504.06,22052.0,485.8629,487.3801,485.8629,487.1192,22052.0
2023-05-12 15:55:00,504.13,504.4,503.66,504.06,51420.0,487.1868,487.4478,486.7326,487.1192,51420.0
2023-05-15 09:30:00,504.01,505.0,502.68,502.68,38575.0,487.0709,488.0276,485.7856,485.7856,38575.0
2023-05-15 09:35:00,503.0,503.0,501.47,502.27,9246.0,486.0948,486.0948,484.6162,485.3894,9246.0
2023-05-15 09:40:00,502.26,502.81,501.53,501.53,4903.0,485.3797,485.9112,484.6742,484.6742,4903.0
2023-05-15 09:45:00,501.64,501.64,499.86,500.14,11226.0,484.7805,484.7805,483.0604,483.3309,11226.0
2023-05-15 09:50:00,500.29,500.41,499.44,499.44,12054.0,483.4759,483.5919,482.6545,482.6545,12054.0
2023-05-15 09:55:00,499.4,499.52,498.86,499.28,8996.0,482.6158,482.7318,482.094,482.4998,8996.0
2023-05-15 10:00:00,499.47,499.86,499.24,499.77,7935.0,482.6835,483.0604,482.4612,482.9734,7935.0
2023-05-15 10:05:00,499.8,500.08,499.07,499.33,13615.0,483.0024,483.273,482.2969,482.5482,13615.0
2023-05-15 10:10:00,499.4,499.76,499.11,499.76,7472.0,482.6158,482.9637,482.3356,482.9637,7472.0
2023-05-15 10:15:00,499.64,500.15,499.61,500.15,3096.0,482.8477,483.3406,482.8188,483.3406,3096.0
2023-05-15 10:20:00,500.37,500.59,500.16,500.44,5022.0,483.5532,483.7658,483.3503,483.6209,5022.0
2023-05-15 10:25:00,500.54,500.78,500.5,500.58,3565.0,483.7175,483.9494,483.6788,483.7562,3565.0
2023-05-15 10:30:00,500.78,500.8,500.35,500.4,10279.0,483.9494,483.9688,483.5339,483.5822,10279.0
2023-05-15 10:35:00,500.61,500.85,500.57,500.62,4660.0,483.7851,484.0171,483.7465,483.7948,4660.0
2023-05-15 10:40:00,500.69,501.27,500.51,501.18,7560.0,483.8625,484.423,483.6885,484.336,7560.0
2023-05-15 10:45:00,501.23,501.86,501.19,501.84,5978.0,484.3843,484.9931,484.3457,484.9738,5978.0
2023-05-15 10:50:00,501.77,502.24,501.76,501.94,5333.0,484.9062,485.3604,484.8965,485.0704,5333.0
2023-05-15 10:55:00,501.94,501.94,501.16,501.29,5419.0,485.0704,485.0704,484.3167,484.4423,5419.0
2023-05-15 11:00:00,501.29,501.35,500.61,500.63,4900.0,484.4423,484.5003,483.7851,483.8045,4900.0
2023-05-15 11:05:00,500.61,500.83,500.37,500.37,5953.0,483.7851,483.9978,483.5532,483.5532,5953.0
2023-05-15 11:10:00,500.37,501.23,500.22,501.13,7005.0,483.5532,484.3843,483.4083,484.2877,7005.0
2023-05-15 11:15:00,501.06,501.45,500.83,501.21,8036.0,484.22,484.5969,483.9978,484.365,8036.0
2023-05-15 11:20:00,501.27,501.59,501.26,501.56,4106.0,484.423,484.7322,484.4133,484.7032,4106.0
2023-05-15 11:25:00,501.54,502.17,501.53,501.96,9019.0,484.6839,485.2927,484.6742,485.0898,9019.0
2023-05-15 11:30:00,501.97,502.16,501.92,502.14,5166.0,485.0994,485.2831,485.0511,485.2637,5166.0
2023-05-15 11:35:00,502.08,502.35,501.86,502.2,3367.0,485.2057,485.4667,484.9931,485.3217,3367.0
2023-05-15 11:40:00,502.09,502.11,501.66,501.94,5139.0,485.2154,485.2347,484.7999,485.0704,5139.0
2023-05-15 11:45:00,501.98,502.04,501.71,501.83,4334.0,485.1091,485.1671,484.8482,484.9641,4334.0
2023-05-15 11:50:00,501.84,502.25,501.83,501.9,2049.0,484.9738,485.37,484.9641,485.0318,2049.0
2023-05-15 11:55:00,501.86,501.98,501.67,501.91,1961.0,484.9931,485.1091,484.8095,485.0415,1961.0
2023-05-15 12:00:00,501.88,501.88,501.18,501.21,3875.0,485.0125,485.0125,484.336,484.365,3875.0
2023-05-15 12:05:00,501.18,501.32,501.15,501.25,2250.0,484.336,484.4713,484.307,484.4036,2250.0
2023-05-15 12:10:00,501.23,501.24,501.12,501.12,4161.0,484.3843,484.394,484.278,484.278,4161.0
2023-05-15 12:15:00,501.3,501.43,501.07,501.43,4400.0,484.452,484.5776,484.2297,484.5776,4400.0
2023-05-15 12:20:00,501.34,501.47,500.87,500.87,17276.0,484.4906,484.6162,484.0364,484.0364,17276.0
2023-05-15 12:25:00,500.9,501.38,500.58,501.31,5626.0,484.0654,484.5293,483.7562,484.4616,5626.0
2023-05-15 12:30:00,501.28,501.47,501.16,501.4,3594.0,484.4326,484.6162,484.3167,484.5486,3594.0
2023-05-15 12:35:00,501.39,501.47,501.2,501.24,1751.0,484.5389,484.6162,484.3553,484.394,1751.0
2023-05-15 12:40:00,501.15,501.3,501.14,501.27,1628.0,484.307,484.452,484.2973,484.423,1628.0
2023-05-15 12:45:00,501.34,501.36,501.02,501.17,5875.0,484.4906,484.5099,484.1814,484.3263,5875.0
2023-05-15 12:50:00,501.16,501.3,500.75,500.75,4020.0,484.3167,484.452,483.9204,483.9204,4020.0
2023-05-15 12:55:00,500.9,501.39,500.71,501.27,4073.0,484.0654,484.5389,483.8818,484.423,4073.0
2023-05-15 13:00:00,501.28,501.28,500.87,500.88,2320.0,484.4326,484.4326,484.0364,484.0461,2320.0
2023-05-15 13:05:00,500.94,501.14,500.93,501.08,4502.0,484.1041,484.2973,484.0944,484.2394,4502.0
2023-05-15 13:10:00,501.13,501.24,500.92,500.93,7994.0,484.2877,484.394,484.0847,484.0944,7994.0
2023-05-15 13:15:00,501.0,501.5,500.95,501.12,12327.0,484.162,484.6452,484.1137,484.278,12327.0
2023-05-15 13:20:00,501.13,501.13,500.72,501.0,2766.0,484.2877,484.2877,483.8915,484.162,2766.0
2023-05-15 13:25:00,500.98,501.0,500.35,500.35,4734.0,484.1427,484.162,483.5339,483.5339,4734.0
2023-05-15 13:30:00,500.33,500.71,500.33,500.65,3453.0,483.5146,483.8818,483.5146,483.8238,3453.0
2023-05-15 13:35:00,500.7,500.88,500.65,500.88,1851.0,483.8721,484.0461,483.8238,484.0461,1851.0
2023-05-15 13:40:00,500.77,500.77,500.33,500.46,2940.0,483.9398,483.9398,483.5146,483.6402,2940.0
2023-05-15 13:45:00,500.4,500.4,500.15,500.18,5115.0,483.5822,483.5822,483.3406,483.3696,5115.0
2023-05-15 13:50:00,500.08,500.14,499.84,500.01,5581.0,483.273,483.3309,483.041,483.2053,5581.0
2023-05-15 13:55:00,500.01,500.63,499.92,500.63,4536.0,483.2053,483.8045,483.1183,483.8045,4536.0
2023-05-15 14:00:00,500.6,501.28,500.6,501.22,3520.0,483.7755,484.4326,483.7755,484.3746,3520.0
2023-05-15 14:05:00,501.26,501.86,501.26,501.82,2693.0,484.4133,484.9931,484.4133,484.9545,2693.0
2023-05-15 14:10:00,501.96,502.2,501.82,501.82,6762.0,485.0898,485.3217,484.9545,484.9545,6762.0
2023-05-15 14:15:00,501.88,501.93,501.35,501.57,4739.0,485.0125,485.0608,484.5003,484.7129,4739.0
2023-05-15 14:20:00,501.6,501.83,501.5,501.59,3925.0,484.7419,484.9641,484.6452,484.7322,3925.0
2023-05-15 14:25:00,501.56,501.74,501.54,501.59,2565.0,484.7032,484.8772,484.6839,484.7322,2565.0
2023-05-15 14:30:00,501.76,501.78,501.54,501.66,3634.0,484.8965,484.9158,484.6839,484.7999,3634.0
2023-05-15 14:35:00,501.67,501.84,501.6,501.61,2491.0,484.8095,484.9738,484.7419,484.7515,2491.0
2023-05-15 14:40:00,501.64,501.92,501.62,501.87,3230.0,484.7805,485.0511,484.7612,485.0028,3230.0
2023-05-15 14:45:00,501.8,502.13,501.8,501.91,4169.0,484.9352,485.2541,484.9352,485.0415,4169.0
2023-05-15 14:50:00,501.91,501.93,501.25,501.25,7453.0,485.0415,485.0608,484.4036,484.4036,7453.0
2023-05-15 14:55:00,501.13,501.25,500.88,501.25,3673.0,484.2877,484.4036,484.0461,484.4036,3673.0
2023-05-15 15:00:00,501.25,501.49,501.25,501.3,3530.0,484.4036,484.6356,484.4036,484.452,3530.0
2023-05-15 15:05:00,501.15,501.49,501.1,501.49,3362.0,484.307,484.6356,484.2587,484.6356,3362.0
2023-05-15 15:10:00,501.36,501.53,501.18,501.18,5124.0,484.5099,484.6742,484.336,484.336,5124.0
2023-05-15 15:15:00,501.18,501.68,501.18,501.53,6203.0,484.336,484.8192,484.336,484.6742,6203.0
2023-05-15 15:20:00,501.53,501.81,501.33,501.81,2016.0,484.6742,484.9448,484.4809,484.9448,2016.0
2023-05-15 15:25:00,501.86,501.99,501.79,501.96,4215.0,484.9931,485.1188,484.9255,485.0898,4215.0
2023-05-15 15:30:00,501.97,502.03,501.73,501.85,3764.0,485.0994,485.1574,484.8675,484.9835,3764.0
2023-05-15 15:35:00,501.77,502.06,501.68,502.06,6217.0,484.9062,485.1864,484.8192,485.1864,6217.0
2023-05-15 15:40:00,502.03,502.08,501.67,501.73,6303.0,485.1574,485.2057,484.8095,484.8675,6303.0
2023-05-15 15:45:00,501.76,502.02,501.71,502.02,8736.0,484.8965,485.1478,484.8482,485.1478,8736.0
2023-05-15 15:50:00,501.91,502.0,501.51,501.84,16721.0,485.0415,485.1284,484.6549,484.9738,16721.0
2023-05-15 15:55:00,501.6,502.24,501.51,502.12,43892.0,484.7419,485.3604,484.6549,485.2444,43892.0
2023-05-16 09:30:00,500.0,500.29,495.67,496.35,39879.0,483.1956,483.4759,479.0112,479.6683,39879.0
2023-05-16 09:35:00,496.22,497.14,494.3,495.59,22904.0,479.5427,480.4318,477.6872,478.9339,22904.0
2023-05-16 09:40:00,495.86,497.02,495.09,496.73,22342.0,479.1948,480.3158,478.4507,480.0355,22342.0
2023-05-16 09:45:00,496.83,498.05,496.6,496.6,16587.0,480.1322,481.3112,479.9099,479.9099,16587.0
2023-05-16 09:50:00,496.37,496.55,495.26,496.37,10509.0,479.6876,479.8616,478.615,479.6876,10509.0
2023-05-16 09:55:00,496.37,497.02,496.34,497.02,3455.0,479.6876,480.3158,479.6587,480.3158,3455.0
2023-05-16 10:00:00,497.07,498.35,496.97,498.02,32317.0,480.3641,481.6011,480.2675,481.2822,32317.0
2023-05-16 10:05:00,497.93,498.05,497.02,497.64,6697.0,481.1952,481.3112,480.3158,480.915,6697.0
2023-05-16 10:10:00,497.46,497.63,496.77,497.21,12142.0,480.741,480.9053,480.0742,480.4994,12142.0
2023-05-16 10:15:00,497.08,497.65,497.01,497.6,5036.0,480.3738,480.9246,480.3061,480.8763,5036.0
2023-05-16 10:20:00,497.52,497.54,496.75,497.21,4389.0,480.799,480.8183,480.0549,480.4994,4389.0
2023-05-16 10:25:00,497.2,498.66,497.2,498.66,5926.0,480.4898,481.9007,480.4898,481.9007,5926.0
2023-05-16 10:30:00,498.61,499.16,498.2,498.37,5387.0,481.8524,482.3839,481.4561,481.6204,5387.0
2023-05-16 10:35:00,498.23,498.45,497.63,497.68,4635.0,481.4851,481.6977,480.9053,480.9536,4635.0
2023-05-16 10:40:00,497.54,498.25,497.52,498.08,6840.0,480.8183,481.5045,480.799,481.3402,6840.0
2023-05-16 10:45:00,497.73,497.92,497.39,497.62,6982.0,481.0019,481.1856,480.6734,480.8956,6982.0
2023-05-16 10:50:00,497.4,497.81,497.29,497.53,6006.0,480.683,481.0793,480.5767,480.8087,6006.0
2023-05-16 10:55:00,497.48,497.97,497.41,497.69,5041.0,480.7603,481.2339,480.6927,480.9633,5041.0
2023-05-16 11:00:00,497.67,497.75,497.24,497.62,6130.0,480.944,481.0213,480.5284,480.8956,6130.0
2023-05-16 11:05:00,497.46,498.16,497.45,497.87,4774.0,480.741,481.4175,480.7314,481.1372,4774.0
2023-05-16 11:10:00,497.82,498.16,497.6,497.75,3587.0,481.0889,481.4175,480.8763,481.0213,3587.0
2023-05-16 11:15:00,497.76,498.21,497.66,498.14,3791.0,481.0309,481.4658,480.9343,481.3982,3791.0
2023-05-16 11:20:00,498.35,498.35,497.93,498.19,1670.0,481.6011,481.6011,481.1952,481.4465,1670.0
2023-05-16 11:25:00,498.16,498.4,497.92,498.31,3627.0,481.4175,481.6494,481.1856,481.5624,3627.0
2023-05-16 11:30:00,498.26,498.29,497.53,497.7,2267.0,481.5141,481.5431,480.8087,480.9729,2267.0
2023-05-16 11:35:00,497.71,497.92,497.35,497.46,3293.0,480.9826,481.1856,480.6347,480.741,3293.0
2023-05-16 11:40:00,497.39,497.47,497.12,497.32,4634.0,480.6734,480.7507,480.4124,480.6057,4634.0
2023-05-16 11:45:00,497.21,497.61,497.19,497.61,2235.0,480.4994,480.886,480.4801,480.886,2235.0
2023-05-16 11:50:00,497.48,497.83,497.47,497.53,2776.0,480.7603,481.0986,480.7507,480.8087,2776.0
2023-05-16 11:55:00,497.58,497.95,497.54,497.93,3532.0,480.857,481.2145,480.8183,481.1952,3532.0
2023-05-16 12:00:00,497.99,498.11,497.74,497.84,3362.0,481.2532,481.3692,481.0116,481.1082,3362.0
2023-05-16 12:05:00,498.06,498.46,498.06,498.31,2547.0,481.3209,481.7074,481.3209,481.5624,2547.0
2023-05-16 12:10:00,498.18,498.22,497.91,497.99,2086.0,481.4368,481.4755,481.1759,481.2532,2086.0
2023-05-16 12:15:00,498.01,498.22,497.8,497.8,2200.0,481.2725,481.4755,481.0696,481.0696,2200.0
2023-05-16 12:20:00,497.88,498.08,497.8,498.08,1602.0,481.1469,481.3402,481.0696,481.3402,1602.0
2023-05-16 12:25:00,498.11,498.45,498.05,498.45,2552.0,481.3692,481.6977,481.3112,481.6977,2552.0
2023-05-16 12:30:00,498.63,498.63,498.23,498.4,1961.0,481.8717,481.8717,481.4851,481.6494,1961.0
2023-05-16 12:35:00,498.35,498.86,498.35,498.86,1222.0,481.6011,482.094,481.6011,482.094,1222.0
2023-05-16 12:40:00,498.94,499.02,498.61,498.74,5085.0,482.1713,482.2486,481.8524,481.978,5085.0
2023-05-16 12:45:00,498.85,498.86,498.55,498.72,4240.0,482.0843,482.094,481.7944,481.9587,4240.0
2023-05-16 12:50:00,498.8,498.8,498.2,498.46,2815.0,482.036,482.036,481.4561,481.7074,2815.0
2023-05-16 12:55:00,498.56,498.88,498.56,498.71,1910.0,481.804,482.1133,481.804,481.949,1910.0
2023-05-16 13:00:00,498.81,498.82,498.32,498.32,1225.0,482.0456,482.0553,481.5721,481.5721,1225.0
2023-05-16 13:05:00,498.28,498.5,498.17,498.5,1946.0,481.5335,481.7461,481.4272,481.7461,1946.0
2023-05-16 13:10:00,498.46,498.62,498.19,498.19,1300.0,481.7074,481.862,481.4465,481.4465,1300.0
2023-05-16 13:15:00,498.22,498.23,498.0,498.06,2139.0,481.4755,481.4851,481.2629,481.3209,2139.0
2023-05-16 13:20:00,498.0,498.14,497.88,497.93,1700.0,481.2629,481.3982,481.1469,481.1952,1700.0
2023-05-16 13:25:00,498.04,498.04,497.35,497.6,5568.0,481.3015,481.3015,480.6347,480.8763,5568.0
2023-05-16 13:30:00,497.64,497.68,497.4,497.62,1374.0,480.915,480.9536,480.683,480.8956,1374.0
2023-05-16 13:35:00,497.62,497.72,497.41,497.48,1075.0,480.8956,480.9923,480.6927,480.7603,1075.0
2023-05-16 13:40:00,497.39,497.5,497.15,497.22,2364.0,480.6734,480.7797,480.4414,480.5091,2364.0
2023-05-16 13:45:00,497.34,497.54,497.22,497.52,1938.0,480.625,480.8183,480.5091,480.799,1938.0
2023-05-16 13:50:00,497.54,497.62,497.48,497.6,1645.0,480.8183,480.8956,480.7603,480.8763,1645.0
2023-05-16 13:55:00,497.65,497.75,497.56,497.75,2253.0,480.9246,481.0213,480.8377,481.0213,2253.0
2023-05-16 14:00:00,497.72,497.72,496.35,496.35,8992.0,480.9923,480.9923,479.6683,479.6683,8992.0
2023-05-16 14:05:00,496.45,496.74,496.07,496.52,6461.0,479.765,480.0452,479.3977,479.8326,6461.0
2023-05-16 14:10:00,496.55,496.68,496.34,496.39,4160.0,479.8616,479.9872,479.6587,479.707,4160.0
2023-05-16 14:15:00,496.35,496.35,496.12,496.23,4800.0,479.6683,479.6683,479.4461,479.5524,4800.0
2023-05-16 14:20:00,496.37,496.49,496.09,496.19,4089.0,479.6876,479.8036,479.4171,479.5137,4089.0
2023-05-16 14:25:00,496.22,496.48,496.2,496.37,3779.0,479.5427,479.794,479.5234,479.6876,3779.0
2023-05-16 14:30:00,496.43,496.65,496.09,496.63,9650.0,479.7456,479.9582,479.4171,479.9389,9650.0
2023-05-16 14:35:00,496.55,496.88,496.55,496.88,3025.0,479.8616,480.1805,479.8616,480.1805,3025.0
2023-05-16 14:40:00,496.94,497.25,496.93,497.13,1710.0,480.2385,480.5381,480.2288,480.4221,1710.0
2023-05-16 14:45:00,497.06,497.22,496.97,497.22,2569.0,480.3545,480.5091,480.2675,480.5091,2569.0
2023-05-16 14:50:00,497.27,497.52,497.27,497.48,2034.0,480.5574,480.799,480.5574,480.7603,2034.0
2023-05-16 14:55:00,497.56,497.73,497.5,497.73,2757.0,480.8377,481.0019,480.7797,481.0019,2757.0
2023-05-16 15:00:00,497.75,497.87,497.68,497.72,2299.0,481.0213,481.1372,480.9536,480.9923,2299.0
2023-05-16 15:05:00,497.77,497.77,497.34,497.46,7595.0,481.0406,481.0406,480.625,480.741,7595.0
2023-05-16 15:10:00,497.44,497.71,497.2,497.52,5338.0,480.7217,480.9826,480.4898,480.799,5338.0
2023-05-16 15:15:00,497.54,497.67,497.38,497.38,3180.0,480.8183,480.944,480.6637,480.6637,3180.0
2023-05-16 15:20:00,497.47,497.75,497.29,497.75,4387.0,480.7507,481.0213,480.5767,481.0213,4387.0
2023-05-16 15:25:00,497.78,497.98,497.59,497.67,5188.0,481.0503,481.2435,480.8666,480.944,5188.0
2023-05-16 15:30:00,497.64,497.87,497.46,497.6,11464.0,480.915,481.1372,480.741,480.8763,11464.0
2023-05-16 15:35:00,497.58,497.82,497.37,497.59,4899.0,480.857,481.0889,480.654,480.8666,4899.0
2023-05-16 15:40:00,497.62,497.74,497.5,497.69,5950.0,480.8956,481.0116,480.7797,480.9633,5950.0
2023-05-16 15:45:00,497.56,497.76,497.27,497.34,15268.0,480.8377,481.0309,480.5574,480.625,15268.0
2023-05-16 15:50:00,497.27,497.29,496.16,496.68,28091.0,480.5574,480.5767,479.4847,479.9872,28091.0
2023-05-16 15:55:00,496.7,496.71,496.11,496.15,41077.0,480.0066,480.0162,479.4364,479.475,41077.0
2023-05-17 09:30:00,498.0,498.01,495.6,496.85,40795.0,481.2629,481.2725,478.9435,480.1515,40795.0
2023-05-17 09:35:00,497.0,497.0,495.34,495.72,17516.0,480.2965,480.2965,478.6923,479.0595,17516.0
2023-05-17 09:40:00,495.4,495.75,494.52,495.3,21830.0,478.7502,479.0885,477.8998,478.6536,21830.0
2023-05-17 09:45:00,495.57,496.08,494.5,494.74,14346.0,478.9145,479.4074,477.8805,478.1124,14346.0
2023-05-17 09:50:00,494.68,494.68,493.63,493.63,9935.0,478.0544,478.0544,477.0397,477.0397,9935.0
2023-05-17 09:55:00,493.66,494.5,493.66,493.97,5458.0,477.0687,477.8805,477.0687,477.3683,5458.0
2023-05-17 10:00:00,493.98,494.39,493.54,494.05,10838.0,477.378,477.7742,476.9528,477.4456,10838.0
2023-05-17 10:05:00,494.05,494.69,493.92,494.42,9845.0,477.4456,478.0641,477.32,477.8032,9845.0
2023-05-17 10:10:00,494.34,495.3,494.33,494.79,14032.0,477.7259,478.6536,477.7162,478.1608,14032.0
2023-05-17 10:15:00,494.74,495.01,494.5,494.62,10583.0,478.1124,478.3734,477.8805,477.9965,10583.0
2023-05-17 10:20:00,494.75,494.85,494.15,494.17,9919.0,478.1221,478.2187,477.5423,477.5616,9919.0
2023-05-17 10:25:00,494.25,494.38,494.0,494.26,15649.0,477.6389,477.7645,477.3973,477.6486,15649.0
2023-05-17 10:30:00,494.25,494.73,494.25,494.64,12054.0,477.6389,478.1028,477.6389,478.0158,12054.0
2023-05-17 10:35:00,494.64,494.76,494.4,494.7,7945.0,478.0158,478.1318,477.7839,478.0738,7945.0
2023-05-17 10:40:00,494.61,494.72,494.3,494.6,10102.0,477.9868,478.0931,477.6872,477.9771,10102.0
2023-05-17 10:45:00,494.5,494.78,494.45,494.45,9431.0,477.8805,478.1511,477.8322,477.8322,9431.0
2023-05-17 10:50:00,494.4,494.65,494.11,494.21,11700.0,477.7839,478.0255,477.5036,477.6002,11700.0
2023-05-17 10:55:00,494.04,494.45,493.8,494.45,11859.0,477.436,477.8322,477.204,477.8322,11859.0
2023-05-17 11:00:00,494.46,494.67,494.14,494.26,7191.0,477.8418,478.0448,477.5326,477.6486,7191.0
2023-05-17 11:05:00,494.2,495.0,494.14,494.91,9678.0,477.5906,478.3637,477.5326,478.2767,9678.0
2023-05-17 11:10:00,494.91,494.91,494.32,494.52,5950.0,478.2767,478.2767,477.7065,477.8998,5950.0
2023-05-17 11:15:00,494.52,495.15,494.13,494.27,17693.0,477.8998,478.5087,477.5229,477.6582,17693.0
2023-05-17 11:20:00,494.2,494.38,493.26,493.31,13740.0,477.5906,477.7645,476.6822,476.7305,13740.0
2023-05-17 11:25:00,493.31,494.01,493.21,493.94,6446.0,476.7305,477.407,476.6339,477.3393,6446.0
2023-05-17 11:30:00,493.89,494.25,493.68,493.7,6854.0,477.291,477.6389,477.0881,477.1074,6854.0
2023-05-17 11:35:00,493.67,493.69,493.23,493.48,9344.0,477.0784,477.0977,476.6532,476.8948,9344.0
2023-05-17 11:40:00,493.41,493.89,493.41,493.5,13229.0,476.8271,477.291,476.8271,476.9141,13229.0
2023-05-17 11:45:00,493.56,493.59,492.99,493.12,12617.0,476.9721,477.0011,476.4212,476.5469,12617.0
2023-05-17 11:50:00,493.12,493.34,493.11,493.21,4614.0,476.5469,476.7595,476.5372,476.6339,4614.0
2023-05-17 11:55:00,493.21,493.4,493.2,493.23,9144.0,476.6339,476.8175,476.6242,476.6532,9144.0
2023-05-17 12:00:00,493.18,493.23,492.89,492.89,6287.0,476.6049,476.6532,476.3246,476.3246,6287.0
2023-05-17 12:05:00,493.02,493.02,492.55,492.63,6252.0,476.4502,476.4502,475.996,476.0733,6252.0
2023-05-17 12:10:00,492.61,492.62,491.94,491.97,7388.0,476.054,476.0637,475.4065,475.4355,7388.0
2023-05-17 12:15:00,491.98,492.28,491.89,492.19,10183.0,475.4452,475.7351,475.3582,475.6481,10183.0
2023-05-17 12:20:00,492.2,492.38,492.06,492.11,18803.0,475.6578,475.8317,475.5225,475.5708,18803.0
2023-05-17 12:25:00,492.11,492.66,491.94,492.6,16066.0,475.5708,476.1023,475.4065,476.0444,16066.0
2023-05-17 12:30:00,492.77,493.1,492.6,492.77,15659.0,476.2086,476.5275,476.0444,476.2086,15659.0
2023-05-17 12:35:00,492.8,493.2,492.79,493.16,6358.0,476.2376,476.6242,476.228,476.5855,6358.0
2023-05-17 12:40:00,493.63,493.77,493.53,493.73,8412.0,477.0397,477.175,476.9431,477.1364,8412.0
2023-05-17 12:45:00,493.73,493.73,493.25,493.54,19961.0,477.1364,477.1364,476.6725,476.9528,19961.0
2023-05-17 12:50:00,493.51,494.16,493.46,494.16,6352.0,476.9238,477.5519,476.8755,477.5519,6352.0
2023-05-17 12:55:00,494.26,494.46,494.07,494.41,3205.0,477.6486,477.8418,477.4649,477.7935,3205.0
2023-05-17 13:00:00,494.41,494.71,494.18,494.64,13457.0,477.7935,478.0834,477.5713,478.0158,13457.0
2023-05-17 13:05:00,494.73,495.03,494.62,494.83,15530.0,478.1028,478.3927,477.9965,478.1994,15530.0
2023-05-17 13:10:00,494.79,494.89,494.55,494.68,10159.0,478.1608,478.2574,477.9288,478.0544,10159.0
2023-05-17 13:15:00,494.76,494.92,494.61,494.67,7410.0,478.1318,478.2864,477.9868,478.0448,7410.0
2023-05-17 13:20:00,494.71,495.45,494.65,495.13,17912.0,478.0834,478.7986,478.0255,478.4893,17912.0
2023-05-17 13:25:00,495.21,495.29,494.74,495.08,7663.0,478.5666,478.6439,478.1124,478.441,7663.0
2023-05-17 13:30:00,495.09,495.2,494.93,495.2,7968.0,478.4507,478.557,478.296,478.557,7968.0
2023-05-17 13:35:00,495.16,495.26,495.0,495.18,11051.0,478.5183,478.615,478.3637,478.5376,11051.0
2023-05-17 13:40:00,495.18,495.85,495.17,495.85,13903.0,478.5376,479.1851,478.528,479.1851,13903.0
2023-05-17 13:45:00,495.97,496.83,495.92,496.75,11712.0,479.3011,480.1322,479.2528,480.0549,11712.0
2023-05-17 13:50:00,496.7,497.04,496.18,496.56,14048.0,480.0066,480.3351,479.504,479.8713,14048.0
2023-05-17 13:55:00,496.56,496.57,496.21,496.47,8422.0,479.8713,479.8809,479.533,479.7843,8422.0
2023-05-17 14:00:00,496.46,496.47,495.91,496.14,4402.0,479.7746,479.7843,479.2431,479.4654,4402.0
2023-05-17 14:05:00,496.11,496.38,496.11,496.13,4076.0,479.4364,479.6973,479.4364,479.4557,4076.0
2023-05-17 14:10:00,496.02,496.59,496.0,496.59,5847.0,479.3494,479.9003,479.3301,479.9003,5847.0
2023-05-17 14:15:00,496.56,496.65,496.21,496.5,8677.0,479.8713,479.9582,479.533,479.8133,8677.0
2023-05-17 14:20:00,496.5,496.53,496.2,496.35,3040.0,479.8133,479.8423,479.5234,479.6683,3040.0
2023-05-17 14:25:00,496.38,496.38,496.0,496.23,6019.0,479.6973,479.6973,479.3301,479.5524,6019.0
2023-05-17 14:30:00,496.22,496.32,495.71,495.8,5963.0,479.5427,479.6393,479.0498,479.1368,5963.0
2023-05-17 14:35:00,495.89,496.17,495.84,495.98,7959.0,479.2238,479.4944,479.1755,479.3108,7959.0
2023-05-17 14:40:00,495.97,496.08,495.64,495.64,6174.0,479.3011,479.4074,478.9822,478.9822,6174.0
2023-05-17 14:45:00,495.7,495.73,495.44,495.68,11792.0,479.0402,479.0692,478.7889,479.0208,11792.0
2023-05-17 14:50:00,495.63,495.87,495.31,495.72,9717.0,478.9725,479.2045,478.6633,479.0595,9717.0
2023-05-17 14:55:00,495.71,495.83,495.52,495.55,8418.0,479.0498,479.1658,478.8662,478.8952,8418.0
2023-05-17 15:00:00,495.56,496.11,495.4,496.08,10008.0,478.9049,479.4364,478.7502,479.4074,10008.0
2023-05-17 15:05:00,496.16,496.82,496.13,496.82,7927.0,479.4847,480.1225,479.4557,480.1225,7927.0
2023-05-17 15:10:00,496.79,496.91,496.33,496.56,10229.0,480.0935,480.2095,479.649,479.8713,10229.0
2023-05-17 15:15:00,496.57,496.69,496.19,496.25,9120.0,479.8809,479.9969,479.5137,479.5717,9120.0
2023-05-17 15:20:00,496.3,496.41,495.83,495.99,8497.0,479.62,479.7263,479.1658,479.3204,8497.0
2023-05-17 15:25:00,495.88,495.92,495.59,495.77,13922.0,479.2141,479.2528,478.9339,479.1078,13922.0
2023-05-17 15:30:00,495.7,496.13,495.63,495.72,13720.0,479.0402,479.4557,478.9725,479.0595,13720.0
2023-05-17 15:35:00,495.61,495.64,494.93,494.95,15671.0,478.9532,478.9822,478.296,478.3154,15671.0
2023-05-17 15:40:00,494.83,495.52,494.81,495.52,46751.0,478.1994,478.8662,478.1801,478.8662,46751.0
2023-05-17 15:45:00,495.59,496.5,495.52,496.22,11335.0,478.9339,479.8133,478.8662,479.5427,11335.0
2023-05-17 15:50:00,496.28,496.34,495.24,495.3,31874.0,479.6007,479.6587,478.5956,478.6536,31874.0
2023-05-17 15:55:00,495.28,495.56,494.65,494.94,73072.0,478.6343,478.9049,478.0255,478.3057,73072.0
2023-05-18 09:30:00,495.0,496.92,494.86,496.08,92263.0,478.3637,480.2192,478.2284,479.4074,92263.0
2023-05-18 09:35:00,496.22,497.42,495.21,495.21,35047.0,479.5427,480.7024,478.5666,478.5666,35047.0
2023-05-18 09:40:00,495.26,496.09,494.71,494.9,88825.0,478.615,479.4171,478.0834,478.2671,88825.0
2023-05-18 09:45:00,494.9,495.84,494.08,495.48,13144.0,478.2671,479.1755,477.4746,478.8276,13144.0
2023-05-18 09:50:00,495.36,496.2,495.24,495.47,9853.0,478.7116,479.5234,478.5956,478.8179,9853.0
2023-05-18 09:55:00,495.69,496.69,495.68,496.31,8616.0,479.0305,479.9969,479.0208,479.6297,8616.0
2023-05-18 10:00:00,496.24,496.64,496.17,496.45,8176.0,479.562,479.9486,479.4944,479.765,8176.0
2023-05-18 10:05:00,496.47,497.0,496.47,496.74,12790.0,479.7843,480.2965,479.7843,480.0452,12790.0
2023-05-18 10:10:00,496.78,497.1,496.52,496.77,11466.0,480.0839,480.3931,479.8326,480.0742,11466.0
2023-05-18 10:15:00,496.66,496.66,495.38,495.39,15119.0,479.9679,479.9679,478.7309,478.7406,15119.0
2023-05-18 10:20:00,495.02,495.72,494.66,495.24,11014.0,478.383,479.0595,478.0351,478.5956,11014.0
2023-05-18 10:25:00,495.39,495.74,494.85,495.64,11237.0,478.7406,479.0788,478.2187,478.9822,11237.0
2023-05-18 10:30:00,495.78,496.13,495.75,495.82,15190.0,479.1175,479.4557,479.0885,479.1561,15190.0
2023-05-18 10:35:00,495.84,496.95,495.69,496.95,18862.0,479.1755,480.2482,479.0305,480.2482,18862.0
2023-05-18 10:40:00,496.85,497.41,496.68,497.4,23236.0,480.1515,480.6927,479.9872,480.683,23236.0
2023-05-18 10:45:00,497.4,498.35,497.31,497.99,22149.0,480.683,481.6011,480.5961,481.2532,22149.0
2023-05-18 10:50:00,498.18,498.18,497.4,497.89,8442.0,481.4368,481.4368,480.683,481.1566,8442.0
2023-05-18 10:55:00,497.99,498.1,497.52,497.57,9552.0,481.2532,481.3595,480.799,480.8473,9552.0
2023-05-18 11:00:00,497.75,498.35,497.71,498.14,25129.0,481.0213,481.6011,480.9826,481.3982,25129.0
2023-05-18 11:05:00,498.13,498.6,497.85,498.03,5634.0,481.3885,481.8427,481.1179,481.2919,5634.0
2023-05-18 11:10:00,498.06,498.19,497.37,497.63,6713.0,481.3209,481.4465,480.654,480.9053,6713.0
2023-05-18 11:15:00,497.49,497.97,497.34,497.35,23721.0,480.77,481.2339,480.625,480.6347,23721.0
2023-05-18 11:20:00,497.54,497.61,497.31,497.45,14004.0,480.8183,480.886,480.5961,480.7314,14004.0
2023-05-18 11:25:00,497.51,497.52,496.86,496.96,46290.0,480.7893,480.799,480.1612,480.2578,46290.0
2023-05-18 11:30:00,497.02,497.3,496.63,497.11,17210.0,480.3158,480.5864,479.9389,480.4028,17210.0
2023-05-18 11:35:00,497.0,497.17,496.85,497.0,21738.0,480.2965,480.4608,480.1515,480.2965,21738.0
2023-05-18 11:40:00,497.01,497.25,496.36,496.4,21019.0,480.3061,480.5381,479.678,479.7166,21019.0
2023-05-18 11:45:00,496.18,496.98,496.08,496.89,7442.0,479.504,480.2771,479.4074,480.1902,7442.0
2023-05-18 11:50:00,496.89,497.12,496.68,496.81,6681.0,480.1902,480.4124,479.9872,480.1129,6681.0
2023-05-18 11:55:00,496.91,497.06,495.56,495.79,8493.0,480.2095,480.3545,478.9049,479.1271,8493.0
2023-05-18 12:00:00,495.97,496.19,495.72,496.03,7578.0,479.3011,479.5137,479.0595,479.3591,7578.0
2023-05-18 12:05:00,496.15,496.75,496.07,496.68,12304.0,479.475,480.0549,479.3977,479.9872,12304.0
2023-05-18 12:10:00,496.65,497.1,496.49,496.85,16472.0,479.9582,480.3931,479.8036,480.1515,16472.0
2023-05-18 12:15:00,496.76,497.14,496.47,497.0,9400.0,480.0645,480.4318,479.7843,480.2965,9400.0
2023-05-18 12:20:00,496.94,497.0,496.63,497.0,5718.0,480.2385,480.2965,479.9389,480.2965,5718.0
2023-05-18 12:25:00,497.09,497.34,496.82,497.25,9644.0,480.3835,480.625,480.1225,480.5381,9644.0
2023-05-18 12:30:00,497.27,497.65,497.24,497.45,9662.0,480.5574,480.9246,480.5284,480.7314,9662.0
2023-05-18 12:35:00,497.56,497.57,497.25,497.34,13101.0,480.8377,480.8473,480.5381,480.625,13101.0
2023-05-18 12:40:00,497.55,497.55,497.24,497.33,10119.0,480.828,480.828,480.5284,480.6154,10119.0
2023-05-18 12:45:00,497.17,497.29,496.34,496.35,2900.0,480.4608,480.5767,479.6587,479.6683,2900.0
2023-05-18 12:50:00,496.26,496.26,495.46,495.58,9011.0,479.5813,479.5813,478.8082,478.9242,9011.0
2023-05-18 12:55:00,495.58,495.96,495.38,495.81,5439.0,478.9242,479.2914,478.7309,479.1465,5439.0
2023-05-18 13:00:00,495.79,495.94,495.42,495.48,6839.0,479.1271,479.2721,478.7696,478.8276,6839.0
2023-05-18 13:05:00,495.54,496.0,495.41,495.91,4256.0,478.8855,479.3301,478.7599,479.2431,4256.0
2023-05-18 13:10:00,496.0,496.26,495.93,496.2,6184.0,479.3301,479.5813,479.2624,479.5234,6184.0
2023-05-18 13:15:00,496.3,496.57,496.0,496.32,9987.0,479.62,479.8809,479.3301,479.6393,9987.0
2023-05-18 13:20:00,496.27,496.82,496.22,496.73,5477.0,479.591,480.1225,479.5427,480.0355,5477.0
2023-05-18 13:25:00,496.78,496.78,495.5,495.5,18208.0,480.0839,480.0839,478.8469,478.8469,18208.0
2023-05-18 13:30:00,495.39,496.03,495.3,496.03,6556.0,478.7406,479.3591,478.6536,479.3591,6556.0
2023-05-18 13:35:00,496.01,496.15,495.63,495.77,5048.0,479.3397,479.475,478.9725,479.1078,5048.0
2023-05-18 13:40:00,495.75,495.97,495.59,495.85,3716.0,479.0885,479.3011,478.9339,479.1851,3716.0
2023-05-18 13:45:00,495.76,495.85,495.65,495.69,2939.0,479.0982,479.1851,478.9918,479.0305,2939.0
2023-05-18 13:50:00,495.72,495.72,495.38,495.41,7263.0,479.0595,479.0595,478.7309,478.7599,7263.0
2023-05-18 13:55:00,495.34,495.37,494.97,495.23,4816.0,478.6923,478.7213,478.3347,478.586,4816.0
2023-05-18 14:00:00,495.1,495.38,494.56,494.67,6618.0,478.4603,478.7309,477.9385,478.0448,6618.0
2023-05-18 14:05:00,494.67,495.09,494.4,494.74,6034.0,478.0448,478.4507,477.7839,478.1124,6034.0
2023-05-18 14:10:00,494.67,494.85,494.33,494.58,4166.0,478.0448,478.2187,477.7162,477.9578,4166.0
2023-05-18 14:15:00,494.63,495.14,494.23,495.14,10464.0,478.0061,478.499,477.6196,478.499,10464.0
2023-05-18 14:20:00,494.92,495.64,494.92,495.57,8303.0,478.2864,478.9822,478.2864,478.9145,8303.0
2023-05-18 14:25:00,495.58,495.69,495.18,495.34,9565.0,478.9242,479.0305,478.5376,478.6923,9565.0
2023-05-18 14:30:00,495.39,495.41,494.76,494.95,12127.0,478.7406,478.7599,478.1318,478.3154,12127.0
2023-05-18 14:35:00,494.87,495.07,494.81,495.0,7947.0,478.2381,478.4313,478.1801,478.3637,7947.0
2023-05-18 14:40:00,495.0,495.46,494.94,495.27,7723.0,478.3637,478.8082,478.3057,478.6246,7723.0
2023-05-18 14:45:00,495.4,495.66,495.33,495.54,4919.0,478.7502,479.0015,478.6826,478.8855,4919.0
2023-05-18 14:50:00,495.51,495.51,495.25,495.35,4301.0,478.8566,478.8566,478.6053,478.7019,4301.0
2023-05-18 14:55:00,495.15,495.28,494.79,495.28,7386.0,478.5087,478.6343,478.1608,478.6343,7386.0
2023-05-18 15:00:00,495.32,495.79,495.29,495.45,4448.0,478.6729,479.1271,478.6439,478.7986,4448.0
2023-05-18 15:05:00,495.36,495.79,495.23,495.78,4024.0,478.7116,479.1271,478.586,479.1175,4024.0
2023-05-18 15:10:00,495.7,495.81,495.38,495.38,10045.0,479.0402,479.1465,478.7309,478.7309,10045.0
2023-05-18 15:15:00,495.48,495.96,495.48,495.9,16382.0,478.8276,479.2914,478.8276,479.2334,16382.0
2023-05-18 15:20:00,495.87,495.87,494.84,495.07,12422.0,479.2045,479.2045,478.2091,478.4313,12422.0
2023-05-18 15:25:00,494.88,495.6,494.79,495.56,12856.0,478.2477,478.9435,478.1608,478.9049,12856.0
2023-05-18 15:30:00,495.6,496.26,495.54,495.8,7654.0,478.9435,479.5813,478.8855,479.1368,7654.0
2023-05-18 15:35:00,495.81,496.14,495.46,496.14,8847.0,479.1465,479.4654,478.8082,479.4654,8847.0
2023-05-18 15:40:00,496.04,497.41,496.04,497.41,11616.0,479.3687,480.6927,479.3687,480.6927,11616.0
2023-05-18 15:45:00,497.38,497.97,497.33,497.55,16285.0,480.6637,481.2339,480.6154,480.828,16285.0
2023-05-18 15:50:00,497.64,498.41,497.59,498.18,42524.0,480.915,481.6591,480.8666,481.4368,42524.0
2023-05-18 15:55:00,498.12,498.58,497.59,498.22,72341.0,481.3788,481.8234,480.8666,481.4755,72341.0
2023-05-19 09:30:00,499.39,499.39,497.36,497.36,89934.0,482.6062,482.6062,480.6444,480.6444,89934.0
2023-05-19 09:35:00,497.5,497.65,495.17,496.0,16660.0,480.7797,480.9246,478.528,479.3301,16660.0
2023-05-19 09:40:00,495.94,497.78,495.64,497.7,16216.0,479.2721,481.0503,478.9822,480.9729,16216.0
2023-05-19 09:45:00,497.75,497.8,496.85,497.65,4129.0,481.0213,481.0696,480.1515,480.9246,4129.0
2023-05-19 09:50:00,497.88,497.88,496.97,496.97,7433.0,481.1469,481.1469,480.2675,480.2675,7433.0
2023-05-19 09:55:00,497.02,497.73,496.95,497.19,10232.0,480.3158,481.0019,480.2482,480.4801,10232.0
2023-05-19 10:00:00,497.1,497.4,496.88,497.27,8039.0,480.3931,480.683,480.1805,480.5574,8039.0
2023-05-19 10:05:00,497.07,497.19,496.59,497.08,8905.0,480.3641,480.4801,479.9003,480.3738,8905.0
2023-05-19 10:10:00,497.1,497.85,496.71,497.43,12201.0,480.3931,481.1179,480.0162,480.712,12201.0
2023-05-19 10:15:00,497.37,497.61,496.75,497.04,7508.0,480.654,480.886,480.0549,480.3351,7508.0
2023-05-19 10:20:00,497.16,497.55,497.16,497.16,3663.0,480.4511,480.828,480.4511,480.4511,3663.0
2023-05-19 10:25:00,497.16,497.37,497.07,497.17,3400.0,480.4511,480.654,480.3641,480.4608,3400.0
2023-05-19 10:30:00,497.37,498.24,497.22,498.21,18303.0,480.654,481.4948,480.5091,481.4658,18303.0
2023-05-19 10:35:00,498.3,498.43,497.91,498.07,7188.0,481.5528,481.6784,481.1759,481.3305,7188.0
2023-05-19 10:40:00,498.14,498.14,497.61,497.87,6264.0,481.3982,481.3982,480.886,481.1372,6264.0
2023-05-19 10:45:00,497.94,497.95,497.0,497.0,5323.0,481.2049,481.2145,480.2965,480.2965,5323.0
2023-05-19 10:50:00,497.26,497.5,496.96,497.3,2824.0,480.5477,480.7797,480.2578,480.5864,2824.0
2023-05-19 10:55:00,497.31,497.75,497.27,497.64,6877.0,480.5961,481.0213,480.5574,480.915,6877.0
2023-05-19 11:00:00,497.56,497.75,497.46,497.64,5164.0,480.8377,481.0213,480.741,480.915,5164.0
2023-05-19 11:05:00,497.57,497.8,497.0,497.02,8948.0,480.8473,481.0696,480.2965,480.3158,8948.0
2023-05-19 11:10:00,497.11,497.57,496.72,497.25,8752.0,480.4028,480.8473,480.0259,480.5381,8752.0
2023-05-19 11:15:00,497.52,497.94,497.01,497.34,9842.0,480.799,481.2049,480.3061,480.625,9842.0
2023-05-19 11:20:00,497.23,497.8,497.13,497.25,3879.0,480.5187,481.0696,480.4221,480.5381,3879.0
2023-05-19 11:25:00,497.41,497.61,496.87,497.05,19456.0,480.6927,480.886,480.1708,480.3448,19456.0
2023-05-19 11:30:00,497.05,497.24,495.75,496.11,15550.0,480.3448,480.5284,479.0885,479.4364,15550.0
2023-05-19 11:35:00,495.95,496.0,495.0,495.2,9807.0,479.2818,479.3301,478.3637,478.557,9807.0
2023-05-19 11:40:00,495.1,495.77,494.91,495.77,7970.0,478.4603,479.1078,478.2767,479.1078,7970.0
2023-05-19 11:45:00,495.78,496.35,495.59,496.2,6492.0,479.1175,479.6683,478.9339,479.5234,6492.0
2023-05-19 11:50:00,496.36,496.66,496.15,496.65,4553.0,479.678,479.9679,479.475,479.9582,4553.0
2023-05-19 11:55:00,496.68,497.06,496.26,496.26,5866.0,479.9872,480.3545,479.5813,479.5813,5866.0
2023-05-19 12:00:00,496.1,496.4,495.93,496.25,3238.0,479.4267,479.7166,479.2624,479.5717,3238.0
2023-05-19 12:05:00,496.12,496.26,495.62,495.7,2381.0,479.4461,479.5813,478.9629,479.0402,2381.0
2023-05-19 12:10:00,495.69,495.76,495.28,495.65,4904.0,479.0305,479.0982,478.6343,478.9918,4904.0
2023-05-19 12:15:00,495.52,495.89,495.3,495.75,7874.0,478.8662,479.2238,478.6536,479.0885,7874.0
2023-05-19 12:20:00,495.83,495.91,495.32,495.51,4005.0,479.1658,479.2431,478.6729,478.8566,4005.0
2023-05-19 12:25:00,495.4,495.41,495.05,495.06,5146.0,478.7502,478.7599,478.412,478.4217,5146.0
2023-05-19 12:30:00,494.96,495.02,494.29,494.45,7649.0,478.325,478.383,477.6776,477.8322,7649.0
2023-05-19 12:35:00,494.65,495.22,494.57,495.22,2699.0,478.0255,478.5763,477.9481,478.5763,2699.0
2023-05-19 12:40:00,495.2,495.4,495.06,495.21,1519.0,478.557,478.7502,478.4217,478.5666,1519.0
2023-05-19 12:45:00,495.38,495.51,495.17,495.51,3451.0,478.7309,478.8566,478.528,478.8566,3451.0
2023-05-19 12:50:00,495.39,495.75,495.31,495.75,1664.0,478.7406,479.0885,478.6633,479.0885,1664.0
2023-05-19 12:55:00,495.6,495.67,495.35,495.38,3559.0,478.9435,479.0112,478.7019,478.7309,3559.0
2023-05-19 13:00:00,495.45,495.81,495.23,495.68,6945.0,478.7986,479.1465,478.586,479.0208,6945.0
2023-05-19 13:05:00,495.66,495.66,495.31,495.35,5910.0,479.0015,479.0015,478.6633,478.7019,5910.0
2023-05-19 13:10:00,495.28,495.32,495.07,495.32,4043.0,478.6343,478.6729,478.4313,478.6729,4043.0
2023-05-19 13:15:00,495.45,495.71,495.35,495.69,2200.0,478.7986,479.0498,478.7019,479.0305,2200.0
2023-05-19 13:20:00,495.55,495.74,495.46,495.65,1820.0,478.8952,479.0788,478.8082,478.9918,1820.0
2023-05-19 13:25:00,495.64,495.75,495.33,495.7,2763.0,478.9822,479.0885,478.6826,479.0402,2763.0
2023-05-19 13:30:00,495.63,495.74,495.5,495.6,1454.0,478.9725,479.0788,478.8469,478.9435,1454.0
2023-05-19 13:35:00,495.73,495.73,495.4,495.66,4089.0,479.0692,479.0692,478.7502,479.0015,4089.0
2023-05-19 13:40:00,495.72,495.85,495.42,495.67,1780.0,479.0595,479.1851,478.7696,479.0112,1780.0
2023-05-19 13:45:00,495.55,495.55,494.99,495.06,9197.0,478.8952,478.8952,478.354,478.4217,9197.0
2023-05-19 13:50:00,495.1,495.41,495.1,495.28,5400.0,478.4603,478.7599,478.4603,478.6343,5400.0
2023-05-19 13:55:00,495.13,495.13,494.5,494.6,3416.0,478.4893,478.4893,477.8805,477.9771,3416.0
2023-05-19 14:00:00,494.56,494.64,494.33,494.53,7011.0,477.9385,478.0158,477.7162,477.9095,7011.0
2023-05-19 14:05:00,494.59,494.84,494.59,494.67,3164.0,477.9675,478.2091,477.9675,478.0448,3164.0
2023-05-19 14:10:00,494.59,494.71,494.31,494.33,9475.0,477.9675,478.0834,477.6969,477.7162,9475.0
2023-05-19 14:15:00,494.22,494.61,493.92,494.36,9828.0,477.6099,477.9868,477.32,477.7452,9828.0
2023-05-19 14:20:00,494.33,494.57,494.33,494.33,3946.0,477.7162,477.9481,477.7162,477.7162,3946.0
2023-05-19 14:25:00,494.32,494.49,494.07,494.07,3715.0,477.7065,477.8708,477.4649,477.4649,3715.0
2023-05-19 14:30:00,494.2,494.31,493.95,494.15,5351.0,477.5906,477.6969,477.349,477.5423,5351.0
2023-05-19 14:35:00,494.17,494.31,493.98,494.23,10625.0,477.5616,477.6969,477.378,477.6196,10625.0
2023-05-19 14:40:00,494.33,495.18,494.33,495.18,5011.0,477.7162,478.5376,477.7162,478.5376,5011.0
2023-05-19 14:45:00,495.12,495.12,494.74,494.85,3355.0,478.4797,478.4797,478.1124,478.2187,3355.0
2023-05-19 14:50:00,494.92,495.62,494.91,495.62,4473.0,478.2864,478.9629,478.2767,478.9629,4473.0
2023-05-19 14:55:00,495.67,495.88,495.62,495.85,3483.0,479.0112,479.2141,478.9629,479.1851,3483.0
2023-05-19 15:00:00,495.9,496.0,495.68,495.72,4435.0,479.2334,479.3301,479.0208,479.0595,4435.0
2023-05-19 15:05:00,495.84,495.85,495.3,495.7,4578.0,479.1755,479.1851,478.6536,479.0402,4578.0
2023-05-19 15:10:00,495.7,496.2,495.65,496.2,8583.0,479.0402,479.5234,478.9918,479.5234,8583.0
2023-05-19 15:15:00,496.23,496.23,495.98,496.02,11915.0,479.5524,479.5524,479.3108,479.3494,11915.0
2023-05-19 15:20:00,496.09,496.4,495.97,496.4,4475.0,479.4171,479.7166,479.3011,479.7166,4475.0
2023-05-19 15:25:00,496.42,496.5,496.13,496.13,4578.0,479.736,479.8133,479.4557,479.4557,4578.0
2023-05-19 15:30:00,496.21,496.25,496.01,496.03,7478.0,479.533,479.5717,479.3397,479.3591,7478.0
2023-05-19 15:35:00,496.1,496.85,496.1,496.76,8083.0,479.4267,480.1515,479.4267,480.0645,8083.0
2023-05-19 15:40:00,496.85,497.29,496.81,496.99,8349.0,480.1515,480.5767,480.1129,480.2868,8349.0
2023-05-19 15:45:00,496.99,497.34,496.89,496.91,9481.0,480.2868,480.625,480.1902,480.2095,9481.0
2023-05-19 15:50:00,496.94,497.5,496.44,496.54,31477.0,480.2385,480.7797,479.7553,479.8519,31477.0
2023-05-19 15:55:00,496.31,497.27,496.18,496.48,51531.0,479.6297,480.5574,479.504,479.794,51531.0
2023-05-22 09:30:00,497.3,497.3,493.69,494.55,43964.0,480.5864,480.5864,477.0977,477.9288,43964.0
2023-05-22 09:35:00,494.81,496.43,494.81,496.24,16537.0,478.1801,479.7456,478.1801,479.562,16537.0
2023-05-22 09:40:00,496.25,496.64,495.98,496.06,8432.0,479.5717,479.9486,479.3108,479.3881,8432.0
2023-05-22 09:45:00,496.18,496.2,495.56,495.56,6818.0,479.504,479.5234,478.9049,478.9049,6818.0
2023-05-22 09:50:00,495.65,495.66,494.56,494.56,10180.0,478.9918,479.0015,477.9385,477.9385,10180.0
2023-05-22 09:55:00,494.74,494.74,493.74,493.77,14652.0,478.1124,478.1124,477.146,477.175,14652.0
2023-05-22 10:00:00,493.51,493.73,492.95,493.38,15862.0,476.9238,477.1364,476.3826,476.7981,15862.0
2023-05-22 10:05:00,493.21,493.27,492.52,492.84,17774.0,476.6339,476.6918,475.967,476.2763,17774.0
2023-05-22 10:10:00,492.85,494.45,492.84,493.93,15090.0,476.286,477.8322,476.2763,477.3297,15090.0
2023-05-22 10:15:00,493.87,494.0,493.5,493.66,11077.0,477.2717,477.3973,476.9141,477.0687,11077.0
2023-05-22 10:20:00,493.68,493.78,493.11,493.53,8839.0,477.0881,477.1847,476.5372,476.9431,8839.0
2023-05-22 10:25:00,493.49,493.71,493.29,493.64,7746.0,476.9044,477.117,476.7112,477.0494,7746.0
2023-05-22 10:30:00,493.57,493.57,493.02,493.2,8564.0,476.9818,476.9818,476.4502,476.6242,8564.0
2023-05-22 10:35:00,493.2,493.3,492.6,492.64,7044.0,476.6242,476.7208,476.0444,476.083,7044.0
2023-05-22 10:40:00,492.5,492.53,491.56,491.72,15137.0,475.9477,475.9767,475.0393,475.1939,15137.0
2023-05-22 10:45:00,491.61,491.65,491.2,491.42,14269.0,475.0876,475.1263,474.6914,474.904,14269.0
2023-05-22 10:50:00,491.42,491.55,491.18,491.35,11961.0,474.904,475.0296,474.6721,474.8364,11961.0
2023-05-22 10:55:00,491.24,491.31,490.93,491.15,25259.0,474.7301,474.7977,474.4305,474.6431,25259.0
2023-05-22 11:00:00,491.15,491.78,491.11,491.28,15977.0,474.6431,475.2519,474.6044,474.7687,15977.0
2023-05-22 11:05:00,491.33,492.09,491.21,491.85,15966.0,474.817,475.5515,474.7011,475.3196,15966.0
2023-05-22 11:10:00,491.86,492.0,491.51,491.77,17827.0,475.3292,475.4645,474.991,475.2422,17827.0
2023-05-22 11:15:00,491.75,492.13,491.73,491.94,7857.0,475.2229,475.5901,475.2036,475.4065,7857.0
2023-05-22 11:20:00,492.0,492.0,491.25,491.4,12416.0,475.4645,475.4645,474.7397,474.8847,12416.0
2023-05-22 11:25:00,491.38,491.41,490.93,491.03,13228.0,474.8654,474.8943,474.4305,474.5271,13228.0
2023-05-22 11:30:00,491.0,491.12,490.6,490.75,14030.0,474.4981,474.6141,474.1116,474.2565,14030.0
2023-05-22 11:35:00,490.81,490.88,490.31,490.37,10585.0,474.3145,474.3822,473.8313,473.8893,10585.0
2023-05-22 11:40:00,490.27,490.28,489.88,489.93,17835.0,473.7927,473.8023,473.4158,473.4641,17835.0
2023-05-22 11:45:00,489.89,490.14,489.67,490.03,9336.0,473.4254,473.667,473.2128,473.5607,9336.0
2023-05-22 11:50:00,490.0,490.05,489.68,489.75,12380.0,473.5317,473.5801,473.2225,473.2901,12380.0
2023-05-22 11:55:00,489.8,490.35,489.71,490.15,10115.0,473.3385,473.87,473.2515,473.6767,10115.0
2023-05-22 12:00:00,490.15,490.44,490.15,490.42,14375.0,473.6767,473.9569,473.6767,473.9376,14375.0
2023-05-22 12:05:00,490.45,490.5,489.87,490.11,11504.0,473.9666,474.0149,473.4061,473.638,11504.0
2023-05-22 12:10:00,490.11,490.3,489.79,489.8,14265.0,473.638,473.8217,473.3288,473.3385,14265.0
2023-05-22 12:15:00,489.75,489.83,489.0,489.6,16169.0,473.2901,473.3674,472.5653,473.1452,16169.0
2023-05-22 12:20:00,489.4,489.56,488.54,488.6,11614.0,472.9519,473.1065,472.1208,472.1788,11614.0
2023-05-22 12:25:00,488.6,489.28,488.56,488.91,13446.0,472.1788,472.8359,472.1401,472.4784,13446.0
2023-05-22 12:30:00,488.94,489.22,488.73,488.85,8797.0,472.5074,472.778,472.3044,472.4204,8797.0
2023-05-22 12:35:00,488.91,488.97,488.66,488.71,9466.0,472.4784,472.5364,472.2368,472.2851,9466.0
2023-05-22 12:40:00,488.74,488.81,488.63,488.79,4600.0,472.3141,472.3817,472.2078,472.3624,4600.0
2023-05-22 12:45:00,488.8,489.07,488.7,489.02,11831.0,472.3721,472.633,472.2754,472.5847,11831.0
2023-05-22 12:50:00,488.97,490.25,488.96,490.07,6706.0,472.5364,473.7733,472.5267,473.5994,6706.0
2023-05-22 12:55:00,490.06,490.54,489.8,490.54,9699.0,473.5897,474.0536,473.3385,474.0536,9699.0
2023-05-22 13:00:00,490.64,490.84,490.34,490.51,7827.0,474.1502,474.3435,473.8603,474.0246,7827.0
2023-05-22 13:05:00,490.51,490.75,490.25,490.65,5435.0,474.0246,474.2565,473.7733,474.1599,5435.0
2023-05-22 13:10:00,490.7,490.92,489.98,490.19,14375.0,474.2082,474.4208,473.5124,473.7154,14375.0
2023-05-22 13:15:00,490.0,490.36,489.83,490.36,9587.0,473.5317,473.8796,473.3674,473.8796,9587.0
2023-05-22 13:20:00,490.39,491.1,490.36,490.92,16735.0,473.9086,474.5948,473.8796,474.4208,16735.0
2023-05-22 13:25:00,490.92,491.04,490.8,490.89,4234.0,474.4208,474.5368,474.3048,474.3918,4234.0
2023-05-22 13:30:00,490.97,491.78,490.95,491.65,12620.0,474.4691,475.2519,474.4498,475.1263,12620.0
2023-05-22 13:35:00,491.63,491.86,491.53,491.7,6200.0,475.107,475.3292,475.0103,475.1746,6200.0
2023-05-22 13:40:00,491.7,491.78,491.47,491.77,8363.0,475.1746,475.2519,474.9523,475.2422,8363.0
2023-05-22 13:45:00,491.77,492.18,491.44,492.17,16307.0,475.2422,475.6385,474.9233,475.6288,16307.0
2023-05-22 13:50:00,492.18,492.49,491.96,492.04,7934.0,475.6385,475.9381,475.4259,475.5032,7934.0
2023-05-22 13:55:00,491.96,492.07,491.61,491.81,7955.0,475.4259,475.5322,475.0876,475.2809,7955.0
2023-05-22 14:00:00,491.8,491.93,491.57,491.62,4203.0,475.2712,475.3969,475.049,475.0973,4203.0
2023-05-22 14:05:00,491.67,492.1,491.56,492.05,5461.0,475.1456,475.5612,475.0393,475.5128,5461.0
2023-05-22 14:10:00,492.0,492.12,491.72,492.07,3192.0,475.4645,475.5805,475.1939,475.5322,3192.0
2023-05-22 14:15:00,492.12,492.57,491.83,492.46,6542.0,475.5805,476.0154,475.3002,475.9091,6542.0
2023-05-22 14:20:00,492.55,492.83,492.36,492.4,5404.0,475.996,476.2666,475.8124,475.8511,5404.0
2023-05-22 14:25:00,492.27,492.72,492.27,492.62,6296.0,475.7254,476.1603,475.7254,476.0637,6296.0
2023-05-22 14:30:00,492.74,492.88,492.64,492.88,4692.0,476.1796,476.3149,476.083,476.3149,4692.0
2023-05-22 14:35:00,492.78,492.78,492.04,492.04,4077.0,476.2183,476.2183,475.5032,475.5032,4077.0
2023-05-22 14:40:00,492.07,492.26,491.85,492.03,9702.0,475.5322,475.7158,475.3196,475.4935,9702.0
2023-05-22 14:45:00,491.99,492.01,491.77,491.97,4494.0,475.4549,475.4742,475.2422,475.4355,4494.0
2023-05-22 14:50:00,491.97,492.66,491.97,492.45,6754.0,475.4355,476.1023,475.4355,475.8994,6754.0
2023-05-22 14:55:00,492.37,492.5,492.05,492.5,6190.0,475.8221,475.9477,475.5128,475.9477,6190.0
2023-05-22 15:00:00,492.56,492.95,492.55,492.69,4889.0,476.0057,476.3826,475.996,476.1313,4889.0
2023-05-22 15:05:00,492.67,492.7,492.3,492.3,6741.0,476.112,476.141,475.7544,475.7544,6741.0
2023-05-22 15:10:00,492.23,492.44,492.12,492.31,5697.0,475.6868,475.8897,475.5805,475.7641,5697.0
2023-05-22 15:15:00,492.44,493.17,492.31,492.88,10508.0,475.8897,476.5952,475.7641,476.3149,10508.0
2023-05-22 15:20:00,492.85,492.88,492.07,492.11,9978.0,476.286,476.3149,475.5322,475.5708,9978.0
2023-05-22 15:25:00,492.17,492.18,491.37,491.98,10361.0,475.6288,475.6385,474.8557,475.4452,10361.0
2023-05-22 15:30:00,491.93,492.1,491.71,492.06,10503.0,475.3969,475.5612,475.1843,475.5225,10503.0
2023-05-22 15:35:00,492.09,492.24,491.97,492.11,7023.0,475.5515,475.6965,475.4355,475.5708,7023.0
2023-05-22 15:40:00,492.21,492.4,491.78,491.88,11950.0,475.6675,475.8511,475.2519,475.3486,11950.0
2023-05-22 15:45:00,491.91,492.12,491.67,491.67,14964.0,475.3775,475.5805,475.1456,475.1456,14964.0
2023-05-22 15:50:00,491.76,492.08,491.59,492.07,21167.0,475.2326,475.5418,475.0683,475.5322,21167.0
2023-05-22 15:55:00,492.06,492.07,491.59,492.02,46821.0,475.5225,475.5322,475.0683,475.4838,46821.0
2023-05-23 09:30:00,486.87,487.17,482.97,484.68,78850.0,470.5069,470.7968,466.738,468.3905,78850.0
2023-05-23 09:35:00,485.0,486.25,484.41,485.01,21755.0,468.6998,469.9078,468.1296,468.7094,21755.0
2023-05-23 09:40:00,485.24,485.36,483.11,483.84,20476.0,468.9317,469.0477,466.8733,467.5788,20476.0
2023-05-23 09:45:00,483.84,484.98,483.65,484.0,14093.0,467.5788,468.6805,467.3952,467.7334,14093.0
2023-05-23 09:50:00,483.81,484.84,483.56,483.61,15262.0,467.5498,468.5452,467.3082,467.3565,15262.0
2023-05-23 09:55:00,483.68,484.29,483.68,484.12,10570.0,467.4241,468.0136,467.4241,467.8494,10570.0
2023-05-23 10:00:00,484.23,484.67,483.98,484.19,13862.0,467.9557,468.3809,467.7141,467.917,13862.0
2023-05-23 10:05:00,484.17,484.58,483.73,483.73,8075.0,467.8977,468.2939,467.4725,467.4725,8075.0
2023-05-23 10:10:00,483.8,484.29,483.64,483.73,11472.0,467.5401,468.0136,467.3855,467.4725,11472.0
2023-05-23 10:15:00,483.73,485.05,483.46,484.85,15659.0,467.4725,468.7481,467.2115,468.5548,15659.0
2023-05-23 10:20:00,484.87,484.89,483.81,484.23,13639.0,468.5741,468.5935,467.5498,467.9557,13639.0
2023-05-23 10:25:00,484.4,484.72,484.16,484.25,4956.0,468.1199,468.4292,467.888,467.975,4956.0
2023-05-23 10:30:00,484.28,484.8,484.01,484.61,8656.0,468.004,468.5065,467.7431,468.3229,8656.0
2023-05-23 10:35:00,484.59,484.84,484.3,484.56,13126.0,468.3036,468.5452,468.0233,468.2746,13126.0
2023-05-23 10:40:00,484.58,485.57,484.52,485.56,14030.0,468.2939,469.2506,468.2359,469.241,14030.0
2023-05-23 10:45:00,485.46,486.05,485.36,485.73,16072.0,469.1443,469.7145,469.0477,469.4052,16072.0
2023-05-23 10:50:00,485.65,485.92,484.64,484.64,18021.0,469.3279,469.5889,468.3519,468.3519,18021.0
2023-05-23 10:55:00,484.75,484.95,484.44,484.59,8097.0,468.4582,468.6515,468.1586,468.3036,8097.0
2023-05-23 11:00:00,484.47,485.0,484.39,484.75,7265.0,468.1876,468.6998,468.1103,468.4582,7265.0
2023-05-23 11:05:00,484.74,485.1,484.72,485.01,5525.0,468.4485,468.7964,468.4292,468.7094,5525.0
2023-05-23 11:10:00,485.0,485.11,484.6,484.79,5718.0,468.6998,468.8061,468.3132,468.4968,5718.0
2023-05-23 11:15:00,484.79,484.93,484.59,484.62,3224.0,468.4968,468.6321,468.3036,468.3326,3224.0
2023-05-23 11:20:00,484.66,485.29,484.66,485.15,7662.0,468.3712,468.98,468.3712,468.8447,7662.0
2023-05-23 11:25:00,485.14,485.74,485.13,485.64,5115.0,468.8351,469.4149,468.8254,469.3183,5115.0
2023-05-23 11:30:00,485.73,485.8,485.45,485.64,6283.0,469.4052,469.4729,469.1347,469.3183,6283.0
2023-05-23 11:35:00,485.55,485.77,485.42,485.68,4683.0,469.2313,469.4439,469.1057,469.3569,4683.0
2023-05-23 11:40:00,485.75,485.82,485.35,485.46,5769.0,469.4246,469.4922,469.038,469.1443,5769.0
2023-05-23 11:45:00,485.4,485.69,485.4,485.6,4615.0,469.0863,469.3666,469.0863,469.2796,4615.0
2023-05-23 11:50:00,485.56,485.56,485.29,485.29,3875.0,469.241,469.241,468.98,468.98,3875.0
2023-05-23 11:55:00,485.37,485.65,485.07,485.07,5330.0,469.0573,469.3279,468.7674,468.7674,5330.0
2023-05-23 12:00:00,485.17,485.67,485.08,485.64,6369.0,468.8641,469.3473,468.7771,469.3183,6369.0
2023-05-23 12:05:00,485.65,486.25,485.65,485.82,6704.0,469.3279,469.9078,469.3279,469.4922,6704.0
2023-05-23 12:10:00,485.83,486.04,485.7,485.95,7901.0,469.5019,469.7048,469.3763,469.6179,7901.0
2023-05-23 12:15:00,485.83,485.95,485.56,485.69,4125.0,469.5019,469.6179,469.241,469.3666,4125.0
2023-05-23 12:20:00,485.7,485.8,485.58,485.64,3752.0,469.3763,469.4729,469.2603,469.3183,3752.0
2023-05-23 12:25:00,485.57,485.59,485.26,485.26,4677.0,469.2506,469.27,468.951,468.951,4677.0
2023-05-23 12:30:00,485.34,485.5,485.21,485.23,3397.0,469.0284,469.183,468.9027,468.922,3397.0
2023-05-23 12:35:00,485.24,485.43,484.9,485.15,4887.0,468.9317,469.1153,468.6031,468.8447,4887.0
2023-05-23 12:40:00,485.15,485.21,484.85,485.12,4567.0,468.8447,468.9027,468.5548,468.8157,4567.0
2023-05-23 12:45:00,485.14,485.31,485.0,485.28,3827.0,468.8351,468.9994,468.6998,468.9704,3827.0
2023-05-23 12:50:00,485.25,485.36,485.13,485.24,3006.0,468.9414,469.0477,468.8254,468.9317,3006.0
2023-05-23 12:55:00,485.32,485.52,485.19,485.3,5378.0,469.009,469.2023,468.8834,468.9897,5378.0
2023-05-23 13:00:00,485.4,485.4,485.15,485.28,2693.0,469.0863,469.0863,468.8447,468.9704,2693.0
2023-05-23 13:05:00,485.16,485.95,485.06,485.94,5279.0,468.8544,469.6179,468.7578,469.6082,5279.0
2023-05-23 13:10:00,485.91,486.14,485.76,485.78,4688.0,469.5792,469.8015,469.4342,469.4536,4688.0
2023-05-23 13:15:00,485.83,486.1,485.81,486.06,3815.0,469.5019,469.7628,469.4826,469.7242,3815.0
2023-05-23 13:20:00,486.06,486.07,485.65,486.06,4358.0,469.7242,469.7338,469.3279,469.7242,4358.0
2023-05-23 13:25:00,486.04,486.08,484.8,484.89,8036.0,469.7048,469.7435,468.5065,468.5935,8036.0
2023-05-23 13:30:00,484.7,484.98,484.29,484.85,10564.0,468.4099,468.6805,468.0136,468.5548,10564.0
2023-05-23 13:35:00,484.99,485.17,484.83,485.16,6422.0,468.6901,468.8641,468.5355,468.8544,6422.0
2023-05-23 13:40:00,485.15,485.54,485.14,485.5,6215.0,468.8447,469.2216,468.8351,469.183,6215.0
2023-05-23 13:45:00,485.49,485.49,485.23,485.35,4831.0,469.1733,469.1733,468.922,469.038,4831.0
2023-05-23 13:50:00,485.2,485.55,485.08,485.55,4126.0,468.8931,469.2313,468.7771,469.2313,4126.0
2023-05-23 13:55:00,485.45,485.5,485.22,485.31,3242.0,469.1347,469.183,468.9124,468.9994,3242.0
2023-05-23 14:00:00,485.25,485.55,485.25,485.37,2520.0,468.9414,469.2313,468.9414,469.0573,2520.0
2023-05-23 14:05:00,485.44,485.78,485.33,485.42,4873.0,469.125,469.4536,469.0187,469.1057,4873.0
2023-05-23 14:10:00,485.42,485.5,485.05,485.38,4582.0,469.1057,469.183,468.7481,469.067,4582.0
2023-05-23 14:15:00,485.38,485.54,485.0,485.15,6727.0,469.067,469.2216,468.6998,468.8447,6727.0
2023-05-23 14:20:00,485.07,485.13,484.18,484.22,10015.0,468.7674,468.8254,467.9073,467.946,10015.0
2023-05-23 14:25:00,484.21,484.87,484.09,484.55,4656.0,467.9363,468.5741,467.8204,468.2649,4656.0
2023-05-23 14:30:00,484.38,484.59,484.24,484.34,4092.0,468.1006,468.3036,467.9653,468.062,4092.0
2023-05-23 14:35:00,484.34,484.34,483.7,483.85,10898.0,468.062,468.062,467.4435,467.5884,10898.0
2023-05-23 14:40:00,483.94,484.06,483.67,483.67,6313.0,467.6754,467.7914,467.4145,467.4145,6313.0
2023-05-23 14:45:00,483.74,483.86,483.57,483.66,4541.0,467.4821,467.5981,467.3178,467.4048,4541.0
2023-05-23 14:50:00,483.74,484.2,483.68,483.97,3558.0,467.4821,467.9267,467.4241,467.7044,3558.0
2023-05-23 14:55:00,483.88,483.96,483.74,483.83,3080.0,467.6174,467.6947,467.4821,467.5691,3080.0
2023-05-23 15:00:00,483.76,483.94,483.5,483.65,8104.0,467.5015,467.6754,467.2502,467.3952,8104.0
2023-05-23 15:05:00,483.75,484.0,483.5,484.0,7215.0,467.4918,467.7334,467.2502,467.7334,7215.0
2023-05-23 15:10:00,483.92,484.05,483.69,484.05,9049.0,467.6561,467.7817,467.4338,467.7817,9049.0
2023-05-23 15:15:00,484.02,484.02,483.18,483.18,8450.0,467.7527,467.7527,466.9409,466.9409,8450.0
2023-05-23 15:20:00,483.1,483.72,483.1,483.66,11867.0,466.8636,467.4628,466.8636,467.4048,11867.0
2023-05-23 15:25:00,483.75,484.0,483.74,483.87,6534.0,467.4918,467.7334,467.4821,467.6078,6534.0
2023-05-23 15:30:00,483.87,484.31,483.83,484.28,13013.0,467.6078,468.033,467.5691,468.004,13013.0
2023-05-23 15:35:00,484.29,484.47,484.07,484.14,18245.0,468.0136,468.1876,467.801,467.8687,18245.0
2023-05-23 15:40:00,484.07,484.73,484.04,484.7,16796.0,467.801,468.4389,467.772,468.4099,16796.0
2023-05-23 15:45:00,484.73,485.02,484.35,484.45,25656.0,468.4389,468.7191,468.0716,468.1683,25656.0
2023-05-23 15:50:00,484.4,484.55,484.14,484.46,32530.0,468.1199,468.2649,467.8687,468.1779,32530.0
2023-05-23 15:55:00,484.44,485.33,484.38,484.86,74572.0,468.1586,469.0187,468.1006,468.5645,74572.0
2023-05-24 09:30:00,487.05,487.25,482.75,483.7,38150.0,470.6809,470.8742,466.5254,467.4435,38150.0
2023-05-24 09:35:00,483.7,485.2,483.69,485.2,14258.0,467.4435,468.8931,467.4338,468.8931,14258.0
2023-05-24 09:40:00,485.27,485.27,484.38,484.49,9454.0,468.9607,468.9607,468.1006,468.2069,9454.0
2023-05-24 09:45:00,484.37,484.44,483.67,484.01,9910.0,468.091,468.1586,467.4145,467.7431,9910.0
2023-05-24 09:50:00,484.0,484.67,484.0,484.23,6281.0,467.7334,468.3809,467.7334,467.9557,6281.0
2023-05-24 09:55:00,484.05,484.44,483.46,483.58,11352.0,467.7817,468.1586,467.2115,467.3275,11352.0
2023-05-24 10:00:00,483.54,484.09,483.53,483.58,10787.0,467.2888,467.8204,467.2792,467.3275,10787.0
2023-05-24 10:05:00,483.54,483.54,482.87,483.12,13449.0,467.2888,467.2888,466.6414,466.883,13449.0
2023-05-24 10:10:00,483.03,483.13,482.1,482.31,12149.0,466.796,466.8926,465.8972,466.1002,12149.0
2023-05-24 10:15:00,482.33,482.76,482.15,482.31,11499.0,466.1195,466.5351,465.9456,466.1002,11499.0
2023-05-24 10:20:00,482.47,482.47,481.8,481.82,7791.0,466.2548,466.2548,465.6073,465.6267,7791.0
2023-05-24 10:25:00,481.84,482.68,481.51,482.57,6963.0,465.646,466.4578,465.3271,466.3514,6963.0
2023-05-24 10:30:00,482.82,483.46,482.12,482.25,10147.0,466.593,467.2115,465.9166,466.0422,10147.0
2023-05-24 10:35:00,482.22,482.28,481.89,482.12,6057.0,466.0132,466.0712,465.6943,465.9166,6057.0
2023-05-24 10:40:00,482.15,482.52,481.99,482.0,5490.0,465.9456,466.3031,465.7909,465.8006,5490.0
2023-05-24 10:45:00,482.08,482.73,482.08,482.4,9259.0,465.8779,466.5061,465.8779,466.1872,9259.0
2023-05-24 10:50:00,482.36,482.44,481.84,482.39,5857.0,466.1485,466.2258,465.646,466.1775,5857.0
2023-05-24 10:55:00,482.21,482.55,482.2,482.48,5735.0,466.0035,466.3321,465.9939,466.2645,5735.0
2023-05-24 11:00:00,482.4,483.16,482.4,483.15,4987.0,466.1872,466.9216,466.1872,466.912,4987.0
2023-05-24 11:05:00,483.23,483.28,482.33,482.33,10252.0,466.9893,467.0376,466.1195,466.1195,10252.0
2023-05-24 11:10:00,482.49,482.75,481.74,481.96,5712.0,466.2741,466.5254,465.5493,465.762,5712.0
2023-05-24 11:15:00,481.85,481.99,481.28,481.35,4861.0,465.6556,465.7909,465.1048,465.1725,4861.0
2023-05-24 11:20:00,481.35,481.46,481.13,481.43,10631.0,465.1725,465.2788,464.9598,465.2498,10631.0
2023-05-24 11:25:00,481.57,482.69,481.49,481.88,9137.0,465.3851,466.4674,465.3077,465.6846,9137.0
2023-05-24 11:30:00,481.98,482.16,481.62,481.72,4962.0,465.7813,465.9552,465.4334,465.53,4962.0
2023-05-24 11:35:00,481.81,481.83,481.32,481.5,6653.0,465.617,465.6363,465.1435,465.3174,6653.0
2023-05-24 11:40:00,481.5,481.72,480.95,481.38,11121.0,465.3174,465.53,464.7859,465.2014,11121.0
2023-05-24 11:45:00,481.2,481.91,481.2,481.73,3922.0,465.0275,465.7136,465.0275,465.5397,3922.0
2023-05-24 11:50:00,481.81,481.81,481.24,481.24,2735.0,465.617,465.617,465.0661,465.0661,2735.0
2023-05-24 11:55:00,481.36,481.47,481.13,481.28,2505.0,465.1821,465.2884,464.9598,465.1048,2505.0
2023-05-24 12:00:00,481.39,481.83,481.33,481.72,5337.0,465.2111,465.6363,465.1531,465.53,5337.0
2023-05-24 12:05:00,481.81,481.84,481.58,481.65,3593.0,465.617,465.646,465.3947,465.4624,3593.0
2023-05-24 12:10:00,481.6,481.87,481.25,481.86,6817.0,465.414,465.675,465.0758,465.6653,6817.0
2023-05-24 12:15:00,481.75,481.97,481.42,481.8,9477.0,465.559,465.7716,465.2401,465.6073,9477.0
2023-05-24 12:20:00,481.58,481.65,481.23,481.43,2953.0,465.3947,465.4624,465.0565,465.2498,2953.0
2023-05-24 12:25:00,481.4,481.62,480.99,481.0,11878.0,465.2208,465.4334,464.8246,464.8342,11878.0
2023-05-24 12:30:00,481.02,481.22,480.91,481.08,5300.0,464.8535,465.0468,464.7472,464.9115,5300.0
2023-05-24 12:35:00,481.06,481.63,481.06,481.62,6353.0,464.8922,465.443,464.8922,465.4334,6353.0
2023-05-24 12:40:00,481.74,482.0,481.54,481.71,3239.0,465.5493,465.8006,465.3561,465.5204,3239.0
2023-05-24 12:45:00,481.72,481.85,481.52,481.6,4317.0,465.53,465.6556,465.3367,465.414,4317.0
2023-05-24 12:50:00,481.65,481.93,481.64,481.74,2545.0,465.4624,465.733,465.4527,465.5493,2545.0
2023-05-24 12:55:00,481.81,482.31,481.81,482.12,4928.0,465.617,466.1002,465.617,465.9166,4928.0
2023-05-24 13:00:00,482.18,482.24,481.8,482.04,2963.0,465.9746,466.0325,465.6073,465.8393,2963.0
2023-05-24 13:05:00,481.97,482.41,481.97,482.25,5702.0,465.7716,466.1968,465.7716,466.0422,5702.0
2023-05-24 13:10:00,482.3,482.4,482.07,482.1,2496.0,466.0905,466.1872,465.8683,465.8972,2496.0
2023-05-24 13:15:00,482.19,482.4,482.01,482.35,2730.0,465.9842,466.1872,465.8103,466.1388,2730.0
2023-05-24 13:20:00,482.5,482.85,482.42,482.59,8303.0,466.2838,466.622,466.2065,466.3708,8303.0
2023-05-24 13:25:00,482.52,482.56,482.02,482.19,2682.0,466.3031,466.3418,465.8199,465.9842,2682.0
2023-05-24 13:30:00,482.16,482.42,482.15,482.32,2237.0,465.9552,466.2065,465.9456,466.1099,2237.0
2023-05-24 13:35:00,482.32,482.75,482.32,482.67,12427.0,466.1099,466.5254,466.1099,466.4481,12427.0
2023-05-24 13:40:00,482.54,483.06,482.54,483.0,4321.0,466.3225,466.825,466.3225,466.767,4321.0
2023-05-24 13:45:00,483.13,483.3,482.6,482.84,5329.0,466.8926,467.0569,466.3804,466.6124,5329.0
2023-05-24 13:50:00,482.65,482.81,482.55,482.69,2332.0,466.4288,466.5834,466.3321,466.4674,2332.0
2023-05-24 13:55:00,482.75,482.8,482.51,482.78,2603.0,466.5254,466.5737,466.2935,466.5544,2603.0
2023-05-24 14:00:00,482.78,483.05,482.24,482.32,6962.0,466.5544,466.8153,466.0325,466.1099,6962.0
2023-05-24 14:05:00,482.43,482.8,482.29,482.29,4400.0,466.2162,466.5737,466.0809,466.0809,4400.0
2023-05-24 14:10:00,482.27,482.46,482.02,482.46,4717.0,466.0615,466.2451,465.8199,466.2451,4717.0
2023-05-24 14:15:00,482.42,482.57,482.2,482.29,3429.0,466.2065,466.3514,465.9939,466.0809,3429.0
2023-05-24 14:20:00,482.19,482.39,482.1,482.25,3063.0,465.9842,466.1775,465.8972,466.0422,3063.0
2023-05-24 14:25:00,482.25,482.26,481.8,482.01,5186.0,466.0422,466.0519,465.6073,465.8103,5186.0
2023-05-24 14:30:00,481.94,482.12,481.82,482.11,5633.0,465.7426,465.9166,465.6267,465.9069,5633.0
2023-05-24 14:35:00,482.08,482.63,482.08,482.43,5929.0,465.8779,466.4094,465.8779,466.2162,5929.0
2023-05-24 14:40:00,482.41,482.79,482.41,482.57,3553.0,466.1968,466.5641,466.1968,466.3514,3553.0
2023-05-24 14:45:00,482.62,482.89,482.45,482.6,7220.0,466.3998,466.6607,466.2355,466.3804,7220.0
2023-05-24 14:50:00,482.51,482.75,482.35,482.36,5048.0,466.2935,466.5254,466.1388,466.1485,5048.0
2023-05-24 14:55:00,482.36,482.52,482.09,482.52,5601.0,466.1485,466.3031,465.8876,466.3031,5601.0
2023-05-24 15:00:00,482.52,482.52,482.17,482.26,6114.0,466.3031,466.3031,465.9649,466.0519,6114.0
2023-05-24 15:05:00,482.5,482.96,482.37,482.51,7516.0,466.2838,466.7283,466.1582,466.2935,7516.0
2023-05-24 15:10:00,482.64,482.87,482.4,482.87,5469.0,466.4191,466.6414,466.1872,466.6414,5469.0
2023-05-24 15:15:00,482.91,483.93,482.82,483.78,12246.0,466.68,467.6657,466.593,467.5208,12246.0
2023-05-24 15:20:00,483.92,484.49,483.92,484.36,20321.0,467.6561,468.2069,467.6561,468.0813,20321.0
2023-05-24 15:25:00,484.51,484.69,484.36,484.45,9943.0,468.2262,468.4002,468.0813,468.1683,9943.0
2023-05-24 15:30:00,484.5,484.95,484.28,484.65,11722.0,468.2166,468.6515,468.004,468.3615,11722.0
2023-05-24 15:35:00,484.58,484.62,483.88,484.39,9271.0,468.2939,468.3326,467.6174,468.1103,9271.0
2023-05-24 15:40:00,484.43,484.46,484.0,484.06,9465.0,468.1489,468.1779,467.7334,467.7914,9465.0
2023-05-24 15:45:00,483.99,484.0,483.45,483.86,11099.0,467.7237,467.7334,467.2019,467.5981,11099.0
2023-05-24 15:50:00,483.77,483.77,482.61,483.0,29207.0,467.5111,467.5111,466.3901,466.767,29207.0
2023-05-24 15:55:00,483.02,483.28,482.41,482.78,63214.0,466.7863,467.0376,466.1968,466.5544,63214.0
2023-05-25 09:30:00,480.01,481.47,476.75,477.4,70319.0,463.8775,465.2884,460.7271,461.3552,70319.0
2023-05-25 09:35:00,477.46,478.91,477.24,478.51,31972.0,461.4132,462.8145,461.2006,462.4279,31972.0
2023-05-25 09:40:00,478.51,480.71,478.51,480.71,33700.0,462.4279,464.554,462.4279,464.554,33700.0
2023-05-25 09:45:00,480.85,481.46,479.89,480.77,19260.0,464.6893,465.2788,463.7615,464.6119,19260.0
2023-05-25 09:50:00,481.0,481.2,479.78,479.87,11080.0,464.8342,465.0275,463.6552,463.7422,11080.0
2023-05-25 09:55:00,479.86,480.93,479.8,480.69,11480.0,463.7325,464.7666,463.6745,464.5346,11480.0
2023-05-25 10:00:00,480.81,481.28,480.37,480.94,16389.0,464.6506,465.1048,464.2254,464.7762,16389.0
2023-05-25 10:05:00,480.95,482.46,480.78,482.0,44373.0,464.7859,466.2451,464.6216,465.8006,44373.0
2023-05-25 10:10:00,482.0,482.13,481.19,481.31,25469.0,465.8006,465.9262,465.0178,465.1338,25469.0
2023-05-25 10:15:00,481.31,481.99,480.88,481.39,17271.0,465.1338,465.7909,464.7182,465.2111,17271.0
2023-05-25 10:20:00,481.39,481.56,480.64,481.33,11645.0,465.2111,465.3754,464.4863,465.1531,11645.0
2023-05-25 10:25:00,481.36,482.63,481.14,482.5,9261.0,465.1821,466.4094,464.9695,466.2838,9261.0
2023-05-25 10:30:00,482.56,482.63,481.6,481.84,7473.0,466.3418,466.4094,465.414,465.646,7473.0
2023-05-25 10:35:00,481.76,482.55,481.42,482.33,9625.0,465.5687,466.3321,465.2401,466.1195,9625.0
2023-05-25 10:40:00,482.42,482.85,481.73,482.31,8698.0,466.2065,466.622,465.5397,466.1002,8698.0
2023-05-25 10:45:00,482.31,482.86,482.1,482.15,9685.0,466.1002,466.6317,465.8972,465.9456,9685.0
2023-05-25 10:50:00,482.42,482.85,482.06,482.41,10843.0,466.2065,466.622,465.8586,466.1968,10843.0
2023-05-25 10:55:00,482.64,483.47,482.52,483.39,9163.0,466.4191,467.2212,466.3031,467.1439,9163.0
2023-05-25 11:00:00,483.47,484.29,483.47,484.23,15115.0,467.2212,468.0136,467.2212,467.9557,15115.0
2023-05-25 11:05:00,484.3,484.37,483.74,483.81,13643.0,468.0233,468.091,467.4821,467.5498,13643.0
2023-05-25 11:10:00,483.8,484.03,483.3,483.37,10080.0,467.5401,467.7624,467.0569,467.1246,10080.0
2023-05-25 11:15:00,483.3,483.55,482.6,482.67,7853.0,467.0569,467.2985,466.3804,466.4481,7853.0
2023-05-25 11:20:00,482.75,483.02,482.66,482.95,5429.0,466.5254,466.7863,466.4384,466.7187,5429.0
2023-05-25 11:25:00,483.11,483.11,482.0,482.07,15675.0,466.8733,466.8733,465.8006,465.8683,15675.0
2023-05-25 11:30:00,482.12,482.4,481.63,481.96,8080.0,465.9166,466.1872,465.443,465.762,8080.0
2023-05-25 11:35:00,481.8,481.81,481.46,481.66,3588.0,465.6073,465.617,465.2788,465.472,3588.0
2023-05-25 11:40:00,481.62,481.99,481.36,481.8,5931.0,465.4334,465.7909,465.1821,465.6073,5931.0
2023-05-25 11:45:00,481.8,482.2,481.78,481.94,5439.0,465.6073,465.9939,465.588,465.7426,5439.0
2023-05-25 11:50:00,482.1,482.73,482.0,482.06,5912.0,465.8972,466.5061,465.8006,465.8586,5912.0
2023-05-25 11:55:00,482.03,482.5,482.02,482.5,10910.0,465.8296,466.2838,465.8199,466.2838,10910.0
2023-05-25 12:00:00,482.53,483.27,482.53,483.27,7786.0,466.3128,467.0279,466.3128,467.0279,7786.0
2023-05-25 12:05:00,483.36,483.37,482.67,483.08,22853.0,467.1149,467.1246,466.4481,466.8443,22853.0
2023-05-25 12:10:00,483.08,483.26,482.78,483.03,17141.0,466.8443,467.0183,466.5544,466.796,17141.0
2023-05-25 12:15:00,483.01,483.25,482.7,482.95,15797.0,466.7767,467.0086,466.4771,466.7187,15797.0
2023-05-25 12:20:00,482.96,483.75,482.9,483.27,7079.0,466.7283,467.4918,466.6704,467.0279,7079.0
2023-05-25 12:25:00,483.42,483.44,482.91,483.39,12059.0,467.1729,467.1922,466.68,467.1439,12059.0
2023-05-25 12:30:00,483.34,483.53,482.85,483.0,14160.0,467.0956,467.2792,466.622,466.767,14160.0
2023-05-25 12:35:00,483.0,483.5,482.67,482.8,9306.0,466.767,467.2502,466.4481,466.5737,9306.0
2023-05-25 12:40:00,483.03,483.21,482.92,483.14,7081.0,466.796,466.9699,466.6897,466.9023,7081.0
2023-05-25 12:45:00,483.14,483.14,482.67,482.81,4213.0,466.9023,466.9023,466.4481,466.5834,4213.0
2023-05-25 12:50:00,482.77,483.14,482.72,482.72,10830.0,466.5447,466.9023,466.4964,466.4964,10830.0
2023-05-25 12:55:00,482.72,483.3,482.72,482.91,4789.0,466.4964,467.0569,466.4964,466.68,4789.0
2023-05-25 13:00:00,482.92,482.95,482.5,482.88,7041.0,466.6897,466.7187,466.2838,466.651,7041.0
2023-05-25 13:05:00,482.88,483.11,482.65,483.11,3110.0,466.651,466.8733,466.4288,466.8733,3110.0
2023-05-25 13:10:00,483.11,483.67,483.06,483.67,6112.0,466.8733,467.4145,466.825,467.4145,6112.0
2023-05-25 13:15:00,483.82,484.28,483.72,484.22,14266.0,467.5594,468.004,467.4628,467.946,14266.0
2023-05-25 13:20:00,484.29,484.66,484.21,484.57,8882.0,468.0136,468.3712,467.9363,468.2842,8882.0
2023-05-25 13:25:00,484.71,484.99,484.53,484.6,8172.0,468.4195,468.6901,468.2456,468.3132,8172.0
2023-05-25 13:30:00,484.61,484.88,484.4,484.66,10517.0,468.3229,468.5838,468.1199,468.3712,10517.0
2023-05-25 13:35:00,484.59,484.75,484.42,484.59,7274.0,468.3036,468.4582,468.1393,468.3036,7274.0
2023-05-25 13:40:00,484.63,484.72,484.04,484.14,8390.0,468.3422,468.4292,467.772,467.8687,8390.0
2023-05-25 13:45:00,484.09,484.83,484.01,484.74,6560.0,467.8204,468.5355,467.7431,468.4485,6560.0
2023-05-25 13:50:00,484.86,485.25,484.67,485.01,11475.0,468.5645,468.9414,468.3809,468.7094,11475.0
2023-05-25 13:55:00,485.09,485.9,485.03,485.9,8596.0,468.7868,469.5695,468.7288,469.5695,8596.0
2023-05-25 14:00:00,485.99,487.19,485.91,486.03,21645.0,469.6565,470.8162,469.5792,469.6952,21645.0
2023-05-25 14:05:00,485.95,485.98,484.8,485.09,8633.0,469.6179,469.6468,468.5065,468.7868,8633.0
2023-05-25 14:10:00,485.24,486.06,485.24,485.91,11120.0,468.9317,469.7242,468.9317,469.5792,11120.0
2023-05-25 14:15:00,485.9,486.39,485.78,486.12,16647.0,469.5695,470.0431,469.4536,469.7821,16647.0
2023-05-25 14:20:00,486.17,486.53,485.82,486.45,15046.0,469.8305,470.1784,469.4922,470.101,15046.0
2023-05-25 14:25:00,486.56,486.84,486.0,486.24,14990.0,470.2074,470.4779,469.6662,469.8981,14990.0
2023-05-25 14:30:00,486.17,486.37,485.49,485.87,14196.0,469.8305,470.0237,469.1733,469.5405,14196.0
2023-05-25 14:35:00,485.8,486.35,485.45,486.35,7529.0,469.4729,470.0044,469.1347,470.0044,7529.0
2023-05-25 14:40:00,486.47,486.63,486.21,486.6,7566.0,470.1204,470.275,469.8691,470.246,7566.0
2023-05-25 14:45:00,486.51,486.63,485.45,485.6,18903.0,470.159,470.275,469.1347,469.2796,18903.0
2023-05-25 14:50:00,485.51,486.24,485.45,486.24,16574.0,469.1926,469.8981,469.1347,469.8981,16574.0
2023-05-25 14:55:00,486.3,486.3,485.94,485.95,9738.0,469.9561,469.9561,469.6082,469.6179,9738.0
2023-05-25 15:00:00,485.99,486.23,485.65,486.19,11521.0,469.6565,469.8884,469.3279,469.8498,11521.0
2023-05-25 15:05:00,486.23,486.86,486.16,486.81,13974.0,469.8884,470.4973,469.8208,470.4489,13974.0
2023-05-25 15:10:00,486.87,487.14,486.66,486.82,18937.0,470.5069,470.7679,470.304,470.4586,18937.0
2023-05-25 15:15:00,486.85,486.95,486.5,486.81,17117.0,470.4876,470.5842,470.1494,470.4489,17117.0
2023-05-25 15:20:00,486.82,486.98,486.6,486.8,17470.0,470.4586,470.6132,470.246,470.4393,17470.0
2023-05-25 15:25:00,486.84,487.69,486.59,487.63,19936.0,470.4779,471.2994,470.2363,471.2414,19936.0
2023-05-25 15:30:00,487.6,488.33,487.48,487.9,32701.0,471.2124,471.9179,471.0964,471.5023,32701.0
2023-05-25 15:35:00,487.89,488.46,487.66,488.16,26409.0,471.4927,472.0435,471.2704,471.7536,26409.0
2023-05-25 15:40:00,488.14,488.54,487.91,488.34,36286.0,471.7342,472.1208,471.512,471.9275,36286.0
2023-05-25 15:45:00,488.28,488.28,487.1,487.1,51270.0,471.8695,471.8695,470.7292,470.7292,51270.0
2023-05-25 15:50:00,487.05,487.22,486.45,486.72,74119.0,470.6809,470.8452,470.101,470.362,74119.0
2023-05-25 15:55:00,486.71,487.56,486.31,486.78,135578.0,470.3523,471.1737,469.9658,470.42,135578.0
2023-05-26 09:30:00,485.65,489.25,484.12,488.51,158567.0,469.3279,472.8069,467.8494,472.0918,158567.0
2023-05-26 09:35:00,488.38,488.73,484.2,486.39,66230.0,471.9662,472.3044,467.9267,470.0431,66230.0
2023-05-26 09:40:00,486.34,487.01,484.96,487.01,33855.0,469.9947,470.6422,468.6611,470.6422,33855.0
2023-05-26 09:45:00,487.23,487.44,485.94,487.1,32858.0,470.8548,471.0578,469.6082,470.7292,32858.0
2023-05-26 09:50:00,486.82,489.13,486.6,489.13,42536.0,470.4586,472.691,470.246,472.691,42536.0
2023-05-26 09:55:00,489.19,490.36,489.15,489.55,49321.0,472.749,473.8796,472.7103,473.0969,49321.0
2023-05-26 10:00:00,489.74,493.12,489.53,492.7,60359.0,473.2805,476.5469,473.0775,476.141,60359.0
2023-05-26 10:05:00,492.85,495.68,492.66,495.35,82991.0,476.286,479.0208,476.1023,478.7019,82991.0
2023-05-26 10:10:00,495.43,495.44,492.6,493.99,70811.0,478.7792,478.7889,476.0444,477.3876,70811.0
2023-05-26 10:15:00,493.78,493.98,491.39,492.25,32846.0,477.1847,477.378,474.875,475.7061,32846.0
2023-05-26 10:20:00,492.5,492.5,491.2,492.21,36229.0,475.9477,475.9477,474.6914,475.6675,36229.0
2023-05-26 10:25:00,492.12,494.35,492.12,493.85,30398.0,475.5805,477.7355,475.5805,477.2523,30398.0
2023-05-26 10:30:00,493.87,494.0,493.05,493.05,33418.0,477.2717,477.3973,476.4792,476.4792,33418.0
2023-05-26 10:35:00,493.0,494.18,492.88,494.14,25492.0,476.4309,477.5713,476.3149,477.5326,25492.0
2023-05-26 10:40:00,494.21,496.48,494.18,495.4,45583.0,477.6002,479.794,477.5713,478.7502,45583.0
2023-05-26 10:45:00,495.35,495.35,494.65,495.2,24622.0,478.7019,478.7019,478.0255,478.557,24622.0
2023-05-26 10:50:00,495.2,495.95,494.66,495.69,19560.0,478.557,479.2818,478.0351,479.0305,19560.0
2023-05-26 10:55:00,495.83,497.0,495.38,495.63,37987.0,479.1658,480.2965,478.7309,478.9725,37987.0
2023-05-26 11:00:00,495.63,497.77,495.55,497.18,36465.0,478.9725,481.0406,478.8952,480.4704,36465.0
2023-05-26 11:05:00,497.17,498.33,496.57,498.33,31457.0,480.4608,481.5818,479.8809,481.5818,31457.0
2023-05-26 11:10:00,498.3,499.0,498.03,498.36,37032.0,481.5528,482.2293,481.2919,481.6108,37032.0
2023-05-26 11:15:00,498.37,499.55,497.85,499.39,37590.0,481.6204,482.7608,481.1179,482.6062,37590.0
2023-05-26 11:20:00,499.4,500.43,498.5,499.69,48169.0,482.6158,483.6112,481.7461,482.8961,48169.0
2023-05-26 11:25:00,499.6,500.29,498.75,500.18,28267.0,482.8091,483.4759,481.9877,483.3696,28267.0
2023-05-26 11:30:00,500.23,501.15,499.79,500.13,30046.0,483.4179,484.307,482.9927,483.3213,30046.0
2023-05-26 11:35:00,500.18,501.0,499.27,500.91,17623.0,483.3696,484.162,482.4902,484.0751,17623.0
2023-05-26 11:40:00,500.99,502.28,500.84,501.95,46727.0,484.1524,485.399,484.0074,485.0801,46727.0
2023-05-26 11:45:00,501.86,502.88,501.69,502.7,42281.0,484.9931,485.9789,484.8289,485.8049,42281.0
2023-05-26 11:50:00,502.7,503.46,502.33,503.06,42193.0,485.8049,486.5394,485.4473,486.1528,42193.0
2023-05-26 11:55:00,503.1,504.85,502.96,504.49,48819.0,486.1915,487.8826,486.0562,487.5347,48819.0
2023-05-26 12:00:00,504.62,504.69,503.34,504.12,34772.0,487.6604,487.728,486.4234,487.1772,34772.0
2023-05-26 12:05:00,504.21,504.21,501.97,502.12,37716.0,487.2642,487.2642,485.0994,485.2444,37716.0
2023-05-26 12:10:00,502.12,502.75,501.22,501.4,23317.0,485.2444,485.8532,484.3746,484.5486,23317.0
2023-05-26 12:15:00,501.36,502.23,501.28,502.23,16147.0,484.5099,485.3507,484.4326,485.3507,16147.0
2023-05-26 12:20:00,502.32,503.19,502.32,502.88,18308.0,485.4377,486.2784,485.4377,485.9789,18308.0
2023-05-26 12:25:00,502.9,503.88,502.88,503.88,26496.0,485.9982,486.9452,485.9789,486.9452,26496.0
2023-05-26 12:30:00,503.87,504.31,503.45,504.11,18844.0,486.9356,487.3608,486.5297,487.1675,18844.0
2023-05-26 12:35:00,504.22,504.36,503.11,504.2,30087.0,487.2738,487.4091,486.2011,487.2545,30087.0
2023-05-26 12:40:00,504.05,504.77,503.67,504.29,29389.0,487.1095,487.8053,486.7423,487.3415,29389.0
2023-05-26 12:45:00,504.27,504.45,502.78,502.84,25201.0,487.3221,487.4961,485.8822,485.9402,25201.0
2023-05-26 12:50:00,502.84,503.12,502.06,502.88,23426.0,485.9402,486.2108,485.1864,485.9789,23426.0
2023-05-26 12:55:00,502.95,503.12,502.47,502.48,17359.0,486.0465,486.2108,485.5826,485.5923,17359.0
2023-05-26 13:00:00,502.48,503.52,502.46,503.35,17098.0,485.5923,486.5973,485.573,486.4331,17098.0
2023-05-26 13:05:00,503.43,504.69,503.35,504.69,21280.0,486.5104,487.728,486.4331,487.728,21280.0
2023-05-26 13:10:00,504.56,504.95,504.56,504.95,18866.0,487.6024,487.9793,487.6024,487.9793,18866.0
2023-05-26 13:15:00,504.98,505.44,504.81,505.12,42171.0,488.0083,488.4528,487.844,488.1436,42171.0
2023-05-26 13:20:00,505.14,505.55,504.97,505.5,24620.0,488.1629,488.5591,487.9986,488.5108,24620.0
2023-05-26 13:25:00,505.47,506.23,505.38,505.89,34789.0,488.4818,489.2163,488.3948,488.8877,34789.0
2023-05-26 13:30:00,505.97,506.03,504.95,505.23,27203.0,488.965,489.023,487.9793,488.2499,27203.0
2023-05-26 13:35:00,505.26,505.97,504.83,505.97,17612.0,488.2789,488.965,487.8633,488.965,17612.0
2023-05-26 13:40:00,505.96,507.06,505.67,506.94,41285.0,488.9553,490.0184,488.6751,489.9024,41285.0
2023-05-26 13:45:00,506.95,507.41,505.98,506.84,43103.0,489.9121,490.3566,488.9747,489.8058,43103.0
2023-05-26 13:50:00,506.66,507.25,506.01,506.02,22483.0,489.6318,490.202,489.0037,489.0133,22483.0
2023-05-26 13:55:00,506.02,506.84,505.87,506.79,19257.0,489.0133,489.8058,488.8684,489.7574,19257.0
2023-05-26 14:00:00,506.77,507.5,506.52,507.15,25899.0,489.7381,490.4436,489.4965,490.1053,25899.0
2023-05-26 14:05:00,507.06,507.65,506.75,507.45,25222.0,490.0184,490.5885,489.7188,490.3953,25222.0
2023-05-26 14:10:00,507.66,508.5,507.57,508.09,32737.0,490.5982,491.41,490.5112,491.0138,32737.0
2023-05-26 14:15:00,508.19,508.99,507.93,508.79,33704.0,491.1104,491.8835,490.8591,491.6902,33704.0
2023-05-26 14:20:00,508.8,508.96,507.83,508.87,29303.0,491.6999,491.8545,490.7625,491.7675,29303.0
2023-05-26 14:25:00,508.91,509.07,508.27,508.84,30691.0,491.8062,491.9608,491.1877,491.7385,30691.0
2023-05-26 14:30:00,508.9,509.49,508.38,508.79,33803.0,491.7965,492.3667,491.294,491.6902,33803.0
2023-05-26 14:35:00,508.82,509.7,508.74,509.44,28920.0,491.7192,492.5696,491.6419,492.3184,28920.0
2023-05-26 14:40:00,509.42,510.0,509.2,509.81,31501.0,492.2991,492.8596,492.0864,492.6759,31501.0
2023-05-26 14:45:00,509.7,509.8,508.23,508.31,35053.0,492.5696,492.6663,491.149,491.2264,35053.0
2023-05-26 14:50:00,508.26,508.64,507.28,508.38,27594.0,491.178,491.5453,490.231,491.294,27594.0
2023-05-26 14:55:00,508.31,508.31,507.15,507.54,26514.0,491.2264,491.2264,490.1053,490.4822,26514.0
2023-05-26 15:00:00,507.65,509.61,507.65,509.56,23632.0,490.5885,492.4827,490.5885,492.4343,23632.0
2023-05-26 15:05:00,509.63,509.7,508.88,508.95,26972.0,492.502,492.5696,491.7772,491.8449,26972.0
2023-05-26 15:10:00,509.08,509.24,508.68,509.0,14579.0,491.9705,492.1251,491.5839,491.8932,14579.0
2023-05-26 15:15:00,508.96,509.78,508.96,509.67,19361.0,491.8545,492.647,491.8545,492.5407,19361.0
2023-05-26 15:20:00,509.7,510.75,508.93,509.06,51496.0,492.5696,493.5844,491.8255,491.9512,51496.0
2023-05-26 15:25:00,509.06,509.52,508.19,508.86,40075.0,491.9512,492.3957,491.1104,491.7579,40075.0
2023-05-26 15:30:00,508.93,508.98,507.31,507.4,35406.0,491.8255,491.8738,490.26,490.3469,35406.0
2023-05-26 15:35:00,507.31,507.69,506.36,506.73,39964.0,490.26,490.6272,489.3419,489.6995,39964.0
2023-05-26 15:40:00,506.73,508.15,506.54,507.74,55517.0,489.6995,491.0717,489.5158,490.6755,55517.0
2023-05-26 15:45:00,507.67,507.96,506.95,507.61,64833.0,490.6079,490.8881,489.9121,490.5499,64833.0
2023-05-26 15:50:00,507.6,507.61,506.23,506.62,121581.0,490.5402,490.5499,489.2163,489.5932,121581.0
2023-05-26 15:55:00,506.54,508.42,506.4,507.41,195925.0,489.5158,491.3327,489.3806,490.3566,195925.0
2023-05-30 09:30:00,510.17,514.57,509.0,513.39,103548.0,493.0238,497.276,491.8932,496.1356,103548.0
2023-05-30 09:35:00,513.55,514.53,511.77,513.93,52911.0,496.2903,497.2373,494.5701,496.6575,52911.0
2023-05-30 09:40:00,513.76,514.8,508.74,508.91,54449.0,496.4932,497.4982,491.6419,491.8062,54449.0
2023-05-30 09:45:00,509.39,509.79,507.37,508.93,37240.0,492.2701,492.6566,490.318,491.8255,37240.0
2023-05-30 09:50:00,508.98,509.06,504.58,504.63,48114.0,491.8738,491.9512,487.6217,487.67,48114.0
2023-05-30 09:55:00,504.06,506.79,504.05,506.21,40544.0,487.1192,489.7574,487.1095,489.1969,40544.0
2023-05-30 10:00:00,506.1,506.43,503.68,504.61,29355.0,489.0906,489.4095,486.752,487.6507,29355.0
2023-05-30 10:05:00,504.61,506.05,504.1,505.34,33306.0,487.6507,489.0423,487.1579,488.3562,33306.0
2023-05-30 10:10:00,505.22,505.4,503.12,503.12,30052.0,488.2402,488.4142,486.2108,486.2108,30052.0
2023-05-30 10:15:00,503.41,506.05,503.23,505.04,20861.0,486.491,489.0423,486.3171,488.0663,20861.0
2023-05-30 10:20:00,505.07,505.48,504.13,504.29,16428.0,488.0953,488.4915,487.1868,487.3415,16428.0
2023-05-30 10:25:00,504.29,504.35,502.93,503.16,14219.0,487.3415,487.3995,486.0272,486.2494,14219.0
2023-05-30 10:30:00,503.15,503.75,502.58,502.9,14594.0,486.2398,486.8196,485.6889,485.9982,14594.0
2023-05-30 10:35:00,502.78,502.85,501.75,501.75,26326.0,485.8822,485.9499,484.8868,484.8868,26326.0
2023-05-30 10:40:00,501.88,502.93,501.71,502.32,21397.0,485.0125,486.0272,484.8482,485.4377,21397.0
2023-05-30 10:45:00,502.03,503.25,501.95,502.31,15376.0,485.1574,486.3364,485.0801,485.428,15376.0
2023-05-30 10:50:00,502.04,503.18,501.77,503.18,21761.0,485.1671,486.2688,484.9062,486.2688,21761.0
2023-05-30 10:55:00,503.22,504.6,503.19,504.0,13508.0,486.3074,487.641,486.2784,487.0612,13508.0
2023-05-30 11:00:00,503.73,503.99,503.26,503.34,7338.0,486.8003,487.0516,486.3461,486.4234,7338.0
2023-05-30 11:05:00,503.21,503.37,502.5,503.31,8925.0,486.2978,486.4524,485.6116,486.3944,8925.0
2023-05-30 11:10:00,503.38,503.65,502.76,503.56,22038.0,486.4621,486.723,485.8629,486.636,22038.0
2023-05-30 11:15:00,503.85,503.86,502.67,503.01,8377.0,486.9163,486.9259,485.7759,486.1045,8377.0
2023-05-30 11:20:00,503.01,503.33,502.11,502.12,23043.0,486.1045,486.4137,485.2347,485.2444,23043.0
2023-05-30 11:25:00,502.0,502.96,501.59,502.96,7498.0,485.1284,486.0562,484.7322,486.0562,7498.0
2023-05-30 11:30:00,503.0,503.0,502.53,502.78,8980.0,486.0948,486.0948,485.6406,485.8822,8980.0
2023-05-30 11:35:00,502.97,504.18,502.76,504.17,6679.0,486.0658,487.2352,485.8629,487.2255,6679.0
2023-05-30 11:40:00,504.03,504.53,503.41,503.93,12870.0,487.0902,487.5734,486.491,486.9936,12870.0
2023-05-30 11:45:00,503.85,504.28,503.8,504.27,6988.0,486.9163,487.3318,486.8679,487.3221,6988.0
2023-05-30 11:50:00,504.37,504.5,503.67,503.67,9017.0,487.4188,487.5444,486.7423,486.7423,9017.0
2023-05-30 11:55:00,503.84,504.11,503.58,504.11,6543.0,486.9066,487.1675,486.6553,487.1675,6543.0
2023-05-30 12:00:00,503.94,503.94,503.23,503.4,5300.0,487.0032,487.0032,486.3171,486.4814,5300.0
2023-05-30 12:05:00,503.65,504.03,503.43,503.8,2634.0,486.723,487.0902,486.5104,486.8679,2634.0
2023-05-30 12:10:00,503.72,504.27,503.65,504.27,3218.0,486.7906,487.3221,486.723,487.3221,3218.0
2023-05-30 12:15:00,504.18,504.82,504.18,504.67,8856.0,487.2352,487.8537,487.2352,487.7087,8856.0
2023-05-30 12:20:00,504.93,505.05,504.45,505.05,6135.0,487.96,488.0759,487.4961,488.0759,6135.0
2023-05-30 12:25:00,505.08,505.36,504.78,504.97,8045.0,488.1049,488.3755,487.815,487.9986,8045.0
2023-05-30 12:30:00,504.95,505.54,504.81,505.51,7680.0,487.9793,488.5495,487.844,488.5205,7680.0
2023-05-30 12:35:00,505.44,505.44,504.68,504.87,8933.0,488.4528,488.4528,487.7184,487.902,8933.0
2023-05-30 12:40:00,504.93,505.3,504.58,505.3,8258.0,487.96,488.3175,487.6217,488.3175,8258.0
2023-05-30 12:45:00,505.28,505.71,505.04,505.58,9249.0,488.2982,488.7137,488.0663,488.5881,9249.0
2023-05-30 12:50:00,505.67,506.1,505.54,505.97,9679.0,488.6751,489.0906,488.5495,488.965,9679.0
2023-05-30 12:55:00,505.91,506.14,505.87,505.87,11601.0,488.907,489.1293,488.8684,488.8684,11601.0
2023-05-30 13:00:00,505.89,505.96,504.41,504.56,4899.0,488.8877,488.9553,487.4574,487.6024,4899.0
2023-05-30 13:05:00,504.5,504.57,504.1,504.5,8838.0,487.5444,487.6121,487.1579,487.5444,8838.0
2023-05-30 13:10:00,504.31,505.03,504.31,504.52,8002.0,487.3608,488.0566,487.3608,487.5637,8002.0
2023-05-30 13:15:00,504.69,504.69,503.69,503.82,7276.0,487.728,487.728,486.7616,486.8873,7276.0
2023-05-30 13:20:00,503.88,504.12,503.3,503.3,9731.0,486.9452,487.1772,486.3847,486.3847,9731.0
2023-05-30 13:25:00,503.18,503.3,502.73,502.86,8465.0,486.2688,486.3847,485.8339,485.9595,8465.0
2023-05-30 13:30:00,502.98,504.01,502.7,503.74,8803.0,486.0755,487.0709,485.8049,486.81,8803.0
2023-05-30 13:35:00,503.62,503.77,503.21,503.56,52992.0,486.694,486.8389,486.2978,486.636,52992.0
2023-05-30 13:40:00,503.96,504.33,503.76,503.86,6903.0,487.0226,487.3801,486.8293,486.9259,6903.0
2023-05-30 13:45:00,503.86,504.48,503.85,504.29,17952.0,486.9259,487.5251,486.9163,487.3415,17952.0
2023-05-30 13:50:00,504.29,504.39,503.51,503.66,7447.0,487.3415,487.4381,486.5877,486.7326,7447.0
2023-05-30 13:55:00,503.68,504.46,503.65,504.2,13801.0,486.752,487.5058,486.723,487.2545,13801.0
2023-05-30 14:00:00,504.2,505.16,504.2,505.13,5473.0,487.2545,488.1822,487.2545,488.1532,5473.0
2023-05-30 14:05:00,505.09,505.5,504.96,505.01,8133.0,488.1146,488.5108,487.989,488.0373,8133.0
2023-05-30 14:10:00,505.0,505.78,504.97,505.58,5359.0,488.0276,488.7814,487.9986,488.5881,5359.0
2023-05-30 14:15:00,505.5,506.23,505.28,506.04,10500.0,488.5108,489.2163,488.2982,489.0327,10500.0
2023-05-30 14:20:00,506.23,506.23,505.73,506.05,5797.0,489.2163,489.2163,488.7331,489.0423,5797.0
2023-05-30 14:25:00,506.06,506.64,506.06,506.47,6339.0,489.052,489.6125,489.052,489.4482,6339.0
2023-05-30 14:30:00,506.43,507.29,506.43,507.03,9877.0,489.4095,490.2406,489.4095,489.9894,9877.0
2023-05-30 14:35:00,507.02,507.49,506.82,507.42,9953.0,489.9797,490.4339,489.7864,490.3663,9953.0
2023-05-30 14:40:00,507.42,507.91,507.22,507.78,6306.0,490.3663,490.8398,490.173,490.7142,6306.0
2023-05-30 14:45:00,507.85,507.94,506.99,507.15,8709.0,490.7818,490.8688,489.9507,490.1053,8709.0
2023-05-30 14:50:00,506.99,507.38,506.71,507.38,4560.0,489.9507,490.3276,489.6801,490.3276,4560.0
2023-05-30 14:55:00,507.28,507.49,507.01,507.01,6932.0,490.231,490.4339,489.9701,489.9701,6932.0
2023-05-30 15:00:00,507.09,507.31,506.63,506.88,17369.0,490.0474,490.26,489.6028,489.8444,17369.0
2023-05-30 15:05:00,506.73,507.37,506.46,507.13,5746.0,489.6995,490.318,489.4385,490.086,5746.0
2023-05-30 15:10:00,507.14,507.49,506.88,507.09,8662.0,490.0957,490.4339,489.8444,490.0474,8662.0
2023-05-30 15:15:00,507.0,507.63,506.88,507.44,5518.0,489.9604,490.5692,489.8444,490.3856,5518.0
2023-05-30 15:20:00,507.48,507.9,507.38,507.48,8585.0,490.4243,490.8301,490.3276,490.4243,8585.0
2023-05-30 15:25:00,507.38,507.85,507.28,507.51,7055.0,490.3276,490.7818,490.231,490.4532,7055.0
2023-05-30 15:30:00,507.55,508.04,507.52,507.88,9543.0,490.4919,490.9654,490.4629,490.8108,9543.0
2023-05-30 15:35:00,507.88,507.88,507.12,507.52,11141.0,490.8108,490.8108,490.0764,490.4629,11141.0
2023-05-30 15:40:00,507.37,507.95,507.37,507.88,13721.0,490.318,490.8785,490.318,490.8108,13721.0
2023-05-30 15:45:00,507.94,508.12,507.66,508.08,18423.0,490.8688,491.0427,490.5982,491.0041,18423.0
2023-05-30 15:50:00,507.96,509.0,507.94,508.31,51188.0,490.8881,491.8932,490.8688,491.2264,51188.0
2023-05-30 15:55:00,508.35,508.47,507.76,508.25,86294.0,491.265,491.381,490.6948,491.1684,86294.0
2023-05-31 09:30:00,508.86,510.3,508.11,508.53,50014.0,491.7579,493.1495,491.0331,491.439,50014.0
2023-05-31 09:35:00,508.33,508.33,506.0,506.49,20928.0,491.2457,491.2457,488.994,489.4675,20928.0
2023-05-31 09:40:00,506.71,508.0,506.45,507.09,15727.0,489.6801,490.9268,489.4289,490.0474,15727.0
2023-05-31 09:45:00,507.49,507.86,506.08,506.86,13460.0,490.4339,490.7915,489.0713,489.8251,13460.0
2023-05-31 09:50:00,506.92,507.94,506.81,506.99,12219.0,489.8831,490.8688,489.7768,489.9507,12219.0
2023-05-31 09:55:00,507.17,507.17,505.06,505.1,11065.0,490.1247,490.1247,488.0856,488.1242,11065.0
2023-05-31 10:00:00,505.16,506.47,504.95,506.08,13367.0,488.1822,489.4482,487.9793,489.0713,13367.0
2023-05-31 10:05:00,505.99,506.5,505.37,506.44,11185.0,488.9843,489.4772,488.3852,489.4192,11185.0
2023-05-31 10:10:00,506.3,507.45,506.3,507.15,10525.0,489.2839,490.3953,489.2839,490.1053,10525.0
2023-05-31 10:15:00,507.09,507.22,506.32,507.17,9408.0,490.0474,490.173,489.3032,490.1247,9408.0
2023-05-31 10:20:00,507.17,507.27,506.83,507.11,7550.0,490.1247,490.2213,489.7961,490.0667,7550.0
2023-05-31 10:25:00,507.1,507.91,506.76,507.91,12185.0,490.057,490.8398,489.7285,490.8398,12185.0
2023-05-31 10:30:00,507.82,507.86,507.09,507.09,9242.0,490.7528,490.7915,490.0474,490.0474,9242.0
2023-05-31 10:35:00,507.17,507.64,507.17,507.55,5731.0,490.1247,490.5789,490.1247,490.4919,5731.0
2023-05-31 10:40:00,507.55,509.12,507.44,509.05,11868.0,490.4919,492.0091,490.3856,491.9415,11868.0
2023-05-31 10:45:00,509.18,509.77,508.99,509.63,11499.0,492.0671,492.6373,491.8835,492.502,11499.0
2023-05-31 10:50:00,509.6,511.31,509.6,510.84,20045.0,492.473,494.1255,492.473,493.6713,20045.0
2023-05-31 10:55:00,510.73,511.27,510.38,510.83,12699.0,493.565,494.0869,493.2268,493.6617,12699.0
2023-05-31 11:00:00,510.66,510.75,509.27,509.63,13661.0,493.4974,493.5844,492.1541,492.502,13661.0
2023-05-31 11:05:00,509.7,509.84,508.94,509.42,5271.0,492.5696,492.7049,491.8352,492.2991,5271.0
2023-05-31 11:10:00,509.62,510.43,509.52,510.43,8397.0,492.4923,493.2751,492.3957,493.2751,8397.0
2023-05-31 11:15:00,510.31,510.89,510.27,510.68,12259.0,493.1591,493.7197,493.1205,493.5167,12259.0
2023-05-31 11:20:00,510.71,512.17,510.71,512.16,19726.0,493.5457,494.9566,493.5457,494.947,19726.0
2023-05-31 11:25:00,512.31,512.37,511.3,511.43,15927.0,495.0919,495.1499,494.1159,494.2415,15927.0
2023-05-31 11:30:00,511.51,512.02,511.16,512.02,12029.0,494.3188,494.8117,493.9806,494.8117,12029.0
2023-05-31 11:35:00,512.0,513.16,512.0,512.63,24616.0,494.7923,495.9134,494.7923,495.4012,24616.0
2023-05-31 11:40:00,512.63,513.29,512.3,513.26,7640.0,495.4012,496.039,495.0823,496.01,7640.0
2023-05-31 11:45:00,513.26,513.26,512.39,512.6,22484.0,496.01,496.01,495.1692,495.3722,22484.0
2023-05-31 11:50:00,512.6,512.73,511.05,511.49,8299.0,495.3722,495.4978,493.8743,494.2995,8299.0
2023-05-31 11:55:00,511.55,512.04,511.46,511.72,5051.0,494.3575,494.831,494.2705,494.5218,5051.0
2023-05-31 12:00:00,511.61,512.33,511.46,512.24,9711.0,494.4155,495.1113,494.2705,495.0243,9711.0
2023-05-31 12:05:00,512.15,512.31,510.67,511.23,13070.0,494.9373,495.0919,493.507,494.0482,13070.0
2023-05-31 12:10:00,511.06,512.0,511.06,511.85,4922.0,493.8839,494.7923,493.8839,494.6474,4922.0
2023-05-31 12:15:00,511.9,512.35,511.72,511.92,5033.0,494.6957,495.1306,494.5218,494.715,5033.0
2023-05-31 12:20:00,511.96,512.05,511.36,512.05,4503.0,494.7537,494.8407,494.1739,494.8407,4503.0
2023-05-31 12:25:00,512.0,512.08,511.61,511.61,5763.0,494.7923,494.8697,494.4155,494.4155,5763.0
2023-05-31 12:30:00,511.73,511.93,511.39,511.58,4822.0,494.5314,494.7247,494.2028,494.3865,4822.0
2023-05-31 12:35:00,511.67,511.79,511.47,511.66,3472.0,494.4734,494.5894,494.2802,494.4638,3472.0
2023-05-31 12:40:00,511.68,511.8,511.18,511.55,4816.0,494.4831,494.5991,493.9999,494.3575,4816.0
2023-05-31 12:45:00,511.72,511.72,511.25,511.48,5118.0,494.5218,494.5218,494.0676,494.2898,5118.0
2023-05-31 12:50:00,511.35,511.35,510.29,510.9,4670.0,494.1642,494.1642,493.1398,493.7293,4670.0
2023-05-31 12:55:00,510.88,511.42,510.88,511.35,4526.0,493.71,494.2318,493.71,494.1642,4526.0
2023-05-31 13:00:00,511.34,511.7,511.29,511.55,2769.0,494.1545,494.5024,494.1062,494.3575,2769.0
2023-05-31 13:05:00,511.72,511.72,511.06,511.13,5072.0,494.5218,494.5218,493.8839,493.9516,5072.0
2023-05-31 13:10:00,511.14,511.35,510.78,510.8,3280.0,493.9612,494.1642,493.6133,493.6327,3280.0
2023-05-31 13:15:00,510.91,511.33,510.81,511.01,6354.0,493.739,494.1449,493.6423,493.8356,6354.0
2023-05-31 13:20:00,511.06,511.67,511.0,511.59,2267.0,493.8839,494.4734,493.826,494.3961,2267.0
2023-05-31 13:25:00,511.52,511.77,511.52,511.77,2930.0,494.3285,494.5701,494.3285,494.5701,2930.0
2023-05-31 13:30:00,511.7,512.18,511.7,512.18,3163.0,494.5024,494.9663,494.5024,494.9663,3163.0
2023-05-31 13:35:00,512.23,512.45,511.94,512.37,8253.0,495.0146,495.2272,494.7344,495.1499,8253.0
2023-05-31 13:40:00,512.45,512.57,511.78,512.28,9319.0,495.2272,495.3432,494.5797,495.0629,9319.0
2023-05-31 13:45:00,512.24,512.4,511.84,511.95,5670.0,495.0243,495.1789,494.6377,494.744,5670.0
2023-05-31 13:50:00,511.89,512.17,511.89,512.11,6463.0,494.686,494.9566,494.686,494.8986,6463.0
2023-05-31 13:55:00,512.19,512.37,512.03,512.32,4203.0,494.976,495.1499,494.8213,495.1016,4203.0
2023-05-31 14:00:00,512.34,512.48,512.03,512.2,6800.0,495.1209,495.2562,494.8213,494.9856,6800.0
2023-05-31 14:05:00,512.29,512.56,512.18,512.48,6816.0,495.0726,495.3335,494.9663,495.2562,6816.0
2023-05-31 14:10:00,512.38,512.46,512.0,512.27,14722.0,495.1596,495.2369,494.7923,495.0533,14722.0
2023-05-31 14:15:00,512.34,512.5,512.04,512.16,7328.0,495.1209,495.2755,494.831,494.947,7328.0
2023-05-31 14:20:00,512.26,512.39,511.6,511.73,7466.0,495.0436,495.1692,494.4058,494.5314,7466.0
2023-05-31 14:25:00,511.78,511.9,511.43,511.7,5316.0,494.5797,494.6957,494.2415,494.5024,5316.0
2023-05-31 14:30:00,511.75,511.75,511.47,511.62,4610.0,494.5507,494.5507,494.2802,494.4251,4610.0
2023-05-31 14:35:00,511.61,512.12,511.6,511.97,5357.0,494.4155,494.9083,494.4058,494.7634,5357.0
2023-05-31 14:40:00,512.03,512.54,511.79,512.47,8017.0,494.8213,495.3142,494.5894,495.2465,8017.0
2023-05-31 14:45:00,512.45,512.8,512.43,512.69,6805.0,495.2272,495.5655,495.2079,495.4592,6805.0
2023-05-31 14:50:00,512.62,512.62,512.07,512.35,6763.0,495.3915,495.3915,494.86,495.1306,6763.0
2023-05-31 14:55:00,512.45,512.51,512.04,512.51,4553.0,495.2272,495.2852,494.831,495.2852,4553.0
2023-05-31 15:00:00,512.61,512.81,512.3,512.6,6493.0,495.3818,495.5751,495.0823,495.3722,6493.0
2023-05-31 15:05:00,512.71,512.78,512.34,512.78,7092.0,495.4785,495.5461,495.1209,495.5461,7092.0
2023-05-31 15:10:00,512.66,513.0,512.56,512.7,8346.0,495.4302,495.7587,495.3335,495.4688,8346.0
2023-05-31 15:15:00,512.78,513.0,512.61,512.84,7520.0,495.5461,495.7587,495.3818,495.6041,7520.0
2023-05-31 15:20:00,512.73,512.9,512.67,512.9,3708.0,495.4978,495.6621,495.4398,495.6621,3708.0
2023-05-31 15:25:00,512.84,513.01,512.78,513.0,21935.0,495.6041,495.7684,495.5461,495.7587,21935.0
2023-05-31 15:30:00,512.9,513.87,512.82,513.58,18055.0,495.6621,496.5995,495.5848,496.3192,18055.0
2023-05-31 15:35:00,513.73,513.73,512.96,513.03,17781.0,496.4642,496.4642,495.7201,495.7877,17781.0
2023-05-31 15:40:00,512.88,513.34,512.5,513.27,18049.0,495.6428,496.0873,495.2755,496.0197,18049.0
2023-05-31 15:45:00,513.38,513.78,513.25,513.29,20152.0,496.126,496.5125,496.0003,496.039,20152.0
2023-05-31 15:50:00,512.85,512.87,510.99,511.13,144319.0,495.6138,495.6331,493.8163,493.9516,144319.0
2023-05-31 15:55:00,511.12,512.22,510.82,511.85,139033.0,493.9419,495.005,493.652,494.6474,139033.0
2023-06-01 09:30:00,509.33,509.86,504.61,505.0,64623.0,492.2121,492.7243,487.6507,488.0276,64623.0
2023-06-01 09:35:00,504.84,506.67,503.0,506.34,43931.0,487.873,489.6415,486.0948,489.3226,43931.0
2023-06-01 09:40:00,506.17,506.52,505.35,505.75,21349.0,489.1583,489.4965,488.3658,488.7524,21349.0
2023-06-01 09:45:00,505.52,506.27,504.7,506.22,24223.0,488.5301,489.2549,487.7377,489.2066,24223.0
2023-06-01 09:50:00,506.47,506.94,503.15,503.81,37756.0,489.4482,489.9024,486.2398,486.8776,37756.0
2023-06-01 09:55:00,503.79,504.56,503.32,503.32,36325.0,486.8583,487.6024,486.4041,486.4041,36325.0
2023-06-01 10:00:00,503.51,503.78,502.13,502.62,46299.0,486.5877,486.8486,485.2541,485.7276,46299.0
2023-06-01 10:05:00,502.62,505.26,502.62,505.06,26941.0,485.7276,488.2789,485.7276,488.0856,26941.0
2023-06-01 10:10:00,505.14,505.5,503.69,504.04,33227.0,488.1629,488.5108,486.7616,487.0999,33227.0
2023-06-01 10:15:00,504.16,505.18,503.2,503.4,31526.0,487.2158,488.2016,486.2881,486.4814,31526.0
2023-06-01 10:20:00,503.41,504.03,502.97,503.91,68450.0,486.491,487.0902,486.0658,486.9742,68450.0
2023-06-01 10:25:00,503.72,503.72,502.1,503.41,37767.0,486.7906,486.7906,485.2251,486.491,37767.0
2023-06-01 10:30:00,503.83,505.24,502.94,504.71,21660.0,486.8969,488.2595,486.0368,487.7474,21660.0
2023-06-01 10:35:00,504.58,505.2,504.08,504.84,15927.0,487.6217,488.2209,487.1385,487.873,15927.0
2023-06-01 10:40:00,504.66,506.56,504.4,506.05,25097.0,487.699,489.5352,487.4478,489.0423,25097.0
2023-06-01 10:45:00,506.0,506.97,505.7,505.92,21184.0,488.994,489.9314,488.7041,488.9167,21184.0
2023-06-01 10:50:00,505.93,506.08,505.2,505.6,8400.0,488.9263,489.0713,488.2209,488.6074,8400.0
2023-06-01 10:55:00,505.69,506.37,505.57,506.05,7422.0,488.6944,489.3516,488.5784,489.0423,7422.0
2023-06-01 11:00:00,506.04,506.41,505.74,506.39,13091.0,489.0327,489.3902,488.7427,489.3709,13091.0
2023-06-01 11:05:00,506.24,506.31,505.14,505.38,12980.0,489.2259,489.2936,488.1629,488.3948,12980.0
2023-06-01 11:10:00,505.25,506.7,505.14,506.68,7768.0,488.2692,489.6705,488.1629,489.6511,7768.0
2023-06-01 11:15:00,506.65,507.09,506.46,506.46,9725.0,489.6222,490.0474,489.4385,489.4385,9725.0
2023-06-01 11:20:00,506.21,506.64,506.02,506.6,3833.0,489.1969,489.6125,489.0133,489.5738,3833.0
2023-06-01 11:25:00,506.59,507.38,506.59,507.3,10413.0,489.5642,490.3276,489.5642,490.2503,10413.0
2023-06-01 11:30:00,507.42,507.6,506.99,507.34,8077.0,490.3663,490.5402,489.9507,490.289,8077.0
2023-06-01 11:35:00,507.43,507.59,506.91,507.28,9650.0,490.3759,490.5306,489.8734,490.231,9650.0
2023-06-01 11:40:00,507.28,507.35,506.63,507.09,8759.0,490.231,490.2986,489.6028,490.0474,8759.0
2023-06-01 11:45:00,507.17,507.38,506.71,506.86,7790.0,490.1247,490.3276,489.6801,489.8251,7790.0
2023-06-01 11:50:00,506.91,507.15,506.75,506.93,4345.0,489.8734,490.1053,489.7188,489.8927,4345.0
2023-06-01 11:55:00,506.95,507.36,506.89,507.03,2833.0,489.9121,490.3083,489.8541,489.9894,2833.0
2023-06-01 12:00:00,507.34,507.95,507.32,507.95,6251.0,490.289,490.8785,490.2696,490.8785,6251.0
2023-06-01 12:05:00,507.72,508.02,507.49,507.9,4975.0,490.6562,490.9461,490.4339,490.8301,4975.0
2023-06-01 12:10:00,508.0,508.14,507.73,508.03,4175.0,490.9268,491.0621,490.6659,490.9558,4175.0
2023-06-01 12:15:00,507.89,508.36,507.52,508.2,10222.0,490.8205,491.2747,490.4629,491.1201,10222.0
2023-06-01 12:20:00,508.14,508.75,507.97,508.52,6549.0,491.0621,491.6516,490.8978,491.4293,6549.0
2023-06-01 12:25:00,508.61,509.0,508.38,508.87,8102.0,491.5163,491.8932,491.294,491.7675,8102.0
2023-06-01 12:30:00,508.89,509.41,508.85,509.31,4168.0,491.7869,492.2894,491.7482,492.1928,4168.0
2023-06-01 12:35:00,509.41,509.58,508.81,509.52,6641.0,492.2894,492.4537,491.7096,492.3957,6641.0
2023-06-01 12:40:00,509.52,509.75,509.36,509.63,5739.0,492.3957,492.618,492.2411,492.502,5739.0
2023-06-01 12:45:00,509.73,510.0,509.29,509.46,13663.0,492.5986,492.8596,492.1734,492.3377,13663.0
2023-06-01 12:50:00,509.29,509.56,509.02,509.43,9683.0,492.1734,492.4343,491.9125,492.3087,9683.0
2023-06-01 12:55:00,509.46,509.86,509.46,509.78,2709.0,492.3377,492.7243,492.3377,492.647,2709.0
2023-06-01 13:00:00,509.84,510.27,509.6,510.27,7211.0,492.7049,493.1205,492.473,493.1205,7211.0
2023-06-01 13:05:00,510.28,510.6,509.98,510.37,9281.0,493.1302,493.4394,492.8402,493.2171,9281.0
2023-06-01 13:10:00,510.27,510.6,510.27,510.51,14893.0,493.1205,493.4394,493.1205,493.3524,14893.0
2023-06-01 13:15:00,510.55,511.12,510.44,510.57,5419.0,493.3911,493.9419,493.2848,493.4104,5419.0
2023-06-01 13:20:00,510.72,510.92,509.88,510.1,9504.0,493.5554,493.7486,492.7436,492.9562,9504.0
2023-06-01 13:25:00,510.07,510.5,509.76,510.47,3753.0,492.9272,493.3428,492.6276,493.3138,3753.0
2023-06-01 13:30:00,510.42,510.46,510.16,510.4,3895.0,493.2654,493.3041,493.0142,493.2461,3895.0
2023-06-01 13:35:00,510.64,510.9,510.63,510.66,5353.0,493.4781,493.7293,493.4684,493.4974,5353.0
2023-06-01 13:40:00,510.7,511.22,510.67,510.94,7403.0,493.536,494.0386,493.507,493.768,7403.0
2023-06-01 13:45:00,511.08,512.48,511.08,512.47,12976.0,493.9033,495.2562,493.9033,495.2465,12976.0
2023-06-01 13:50:00,512.36,512.77,511.84,512.7,8825.0,495.1402,495.5365,494.6377,495.4688,8825.0
2023-06-01 13:55:00,512.61,512.78,512.02,512.56,11099.0,495.3818,495.5461,494.8117,495.3335,11099.0
2023-06-01 14:00:00,512.39,512.39,512.01,512.36,4222.0,495.1692,495.1692,494.802,495.1402,4222.0
2023-06-01 14:05:00,512.4,512.79,512.07,512.72,7003.0,495.1789,495.5558,494.86,495.4881,7003.0
2023-06-01 14:10:00,512.68,512.75,512.42,512.47,11773.0,495.4495,495.5171,495.1982,495.2465,11773.0
2023-06-01 14:15:00,512.52,512.53,512.24,512.24,6767.0,495.2949,495.3045,495.0243,495.0243,6767.0
2023-06-01 14:20:00,512.24,512.4,511.92,512.4,16342.0,495.0243,495.1789,494.715,495.1789,16342.0
2023-06-01 14:25:00,512.41,512.67,512.27,512.55,6366.0,495.1886,495.4398,495.0533,495.3239,6366.0
2023-06-01 14:30:00,512.58,512.66,512.1,512.1,4854.0,495.3529,495.4302,494.889,494.889,4854.0
2023-06-01 14:35:00,512.13,512.29,511.66,511.94,8883.0,494.918,495.0726,494.4638,494.7344,8883.0
2023-06-01 14:40:00,511.76,511.77,511.32,511.35,11230.0,494.5604,494.5701,494.1352,494.1642,11230.0
2023-06-01 14:45:00,511.39,511.63,511.19,511.62,9551.0,494.2028,494.4348,494.0096,494.4251,9551.0
2023-06-01 14:50:00,511.63,512.12,511.56,511.89,10385.0,494.4348,494.9083,494.3671,494.686,10385.0
2023-06-01 14:55:00,511.99,512.54,511.84,512.38,5485.0,494.7827,495.3142,494.6377,495.1596,5485.0
2023-06-01 15:00:00,512.37,512.9,512.34,512.9,5148.0,495.1499,495.6621,495.1209,495.6621,5148.0
2023-06-01 15:05:00,513.0,513.45,512.75,513.21,20022.0,495.7587,496.1936,495.5171,495.9617,20022.0
2023-06-01 15:10:00,513.23,513.74,513.22,513.62,10828.0,495.981,496.4739,495.9713,496.3579,10828.0
2023-06-01 15:15:00,513.64,513.73,513.17,513.18,11254.0,496.3772,496.4642,495.923,495.9327,11254.0
2023-06-01 15:20:00,513.12,513.57,512.74,512.75,11604.0,495.8747,496.3096,495.5075,495.5171,11604.0
2023-06-01 15:25:00,512.67,512.95,512.31,512.38,22864.0,495.4398,495.7104,495.0919,495.1596,22864.0
2023-06-01 15:30:00,512.43,512.56,511.86,512.06,15130.0,495.2079,495.3335,494.657,494.8503,15130.0
2023-06-01 15:35:00,511.88,511.97,511.05,511.32,17984.0,494.6764,494.7634,493.8743,494.1352,17984.0
2023-06-01 15:40:00,511.42,511.74,511.25,511.7,16625.0,494.2318,494.5411,494.0676,494.5024,16625.0
2023-06-01 15:45:00,511.61,512.5,511.51,512.5,18651.0,494.4155,495.2755,494.3188,495.2755,18651.0
2023-06-01 15:50:00,512.37,512.37,511.54,511.65,45091.0,495.1499,495.1499,494.3478,494.4541,45091.0
2023-06-01 15:55:00,511.72,512.77,511.67,512.69,75747.0,494.5218,495.5365,494.4734,495.4592,75747.0
2023-06-02 09:30:00,510.04,517.79,509.4,517.63,101125.0,492.8982,500.3878,492.2797,500.2331,101125.0
2023-06-02 09:35:00,517.61,518.5,513.55,514.4,43578.0,500.2138,501.0739,496.2903,497.1117,43578.0
2023-06-02 09:40:00,514.58,515.4,513.68,514.22,21770.0,497.2856,498.0781,496.4159,496.9377,21770.0
2023-06-02 09:45:00,514.12,514.49,513.25,514.47,21660.0,496.8411,497.1987,496.0003,497.1793,21660.0
2023-06-02 09:50:00,514.21,514.79,513.17,513.24,28719.0,496.9281,497.4886,495.923,495.9907,28719.0
2023-06-02 09:55:00,513.26,513.27,511.78,512.28,33956.0,496.01,496.0197,494.5797,495.0629,33956.0
2023-06-02 10:00:00,512.44,513.86,512.06,513.47,20285.0,495.2176,496.5898,494.8503,496.2129,20285.0
2023-06-02 10:05:00,513.59,514.08,513.28,513.28,13654.0,496.3289,496.8024,496.0293,496.0293,13654.0
2023-06-02 10:10:00,513.6,515.35,513.6,514.41,17742.0,496.3386,498.0298,496.3386,497.1213,17742.0
2023-06-02 10:15:00,514.21,514.53,513.1,513.22,18791.0,496.9281,497.2373,495.8554,495.9713,18791.0
2023-06-02 10:20:00,513.42,513.68,512.81,513.26,15531.0,496.1646,496.4159,495.5751,496.01,15531.0
2023-06-02 10:25:00,513.22,513.84,512.83,512.92,16563.0,495.9713,496.5705,495.5944,495.6814,16563.0
2023-06-02 10:30:00,512.94,513.04,511.85,512.48,27684.0,495.7008,495.7974,494.6474,495.2562,27684.0
2023-06-02 10:35:00,512.65,513.44,512.25,513.43,13775.0,495.4205,496.1839,495.0339,496.1743,13775.0
2023-06-02 10:40:00,513.53,513.85,513.25,513.42,23301.0,496.2709,496.5802,496.0003,496.1646,23301.0
2023-06-02 10:45:00,513.6,515.12,513.6,515.12,12351.0,496.3386,497.8075,496.3386,497.8075,12351.0
2023-06-02 10:50:00,514.94,515.29,514.72,514.8,6833.0,497.6335,497.9718,497.4209,497.4982,6833.0
2023-06-02 10:55:00,514.95,515.16,514.49,514.68,12341.0,497.6432,497.8461,497.1987,497.3823,12341.0
2023-06-02 11:00:00,514.66,515.58,514.58,515.35,11413.0,497.3629,498.252,497.2856,498.0298,11413.0
2023-06-02 11:05:00,515.29,515.53,515.09,515.47,8424.0,497.9718,498.2037,497.7785,498.1457,8424.0
2023-06-02 11:10:00,515.6,515.72,514.92,515.02,3585.0,498.2714,498.3873,497.6142,497.7108,3585.0
2023-06-02 11:15:00,515.16,515.46,514.87,514.87,5169.0,497.8461,498.1361,497.5659,497.5659,5169.0
2023-06-02 11:20:00,514.85,515.29,514.84,514.95,5211.0,497.5466,497.9718,497.5369,497.6432,5211.0
2023-06-02 11:25:00,514.9,515.41,514.9,515.12,7876.0,497.5949,498.0877,497.5949,497.8075,7876.0
2023-06-02 11:30:00,515.18,515.25,514.76,514.86,8374.0,497.8655,497.9331,497.4596,497.5562,8374.0
2023-06-02 11:35:00,514.78,514.78,514.29,514.65,9705.0,497.4789,497.4789,497.0054,497.3533,9705.0
2023-06-02 11:40:00,514.48,514.89,514.35,514.44,7092.0,497.189,497.5852,497.0634,497.1503,7092.0
2023-06-02 11:45:00,514.44,514.48,513.71,514.02,8952.0,497.1503,497.189,496.4449,496.7445,8952.0
2023-06-02 11:50:00,514.13,514.2,513.75,514.12,4932.0,496.8508,496.9184,496.4835,496.8411,4932.0
2023-06-02 11:55:00,514.14,514.43,514.05,514.34,4245.0,496.8604,497.1407,496.7734,497.0537,4245.0
2023-06-02 12:00:00,514.32,514.37,513.92,514.0,2493.0,497.0344,497.0827,496.6478,496.7251,2493.0
2023-06-02 12:05:00,513.87,513.99,513.21,513.43,5597.0,496.5995,496.7155,495.9617,496.1743,5597.0
2023-06-02 12:10:00,513.44,513.52,512.9,512.92,4697.0,496.1839,496.2613,495.6621,495.6814,4697.0
2023-06-02 12:15:00,512.89,513.22,512.74,513.0,4529.0,495.6524,495.9713,495.5075,495.7587,4529.0
2023-06-02 12:20:00,513.01,513.25,513.01,513.06,4232.0,495.7684,496.0003,495.7684,495.8167,4232.0
2023-06-02 12:25:00,513.15,513.2,512.75,512.87,5365.0,495.9037,495.952,495.5171,495.6331,5365.0
2023-06-02 12:30:00,513.0,513.42,512.66,513.41,6801.0,495.7587,496.1646,495.4302,496.155,6801.0
2023-06-02 12:35:00,513.2,513.41,512.97,512.98,1715.0,495.952,496.155,495.7297,495.7394,1715.0
2023-06-02 12:40:00,513.1,513.1,512.76,512.81,6676.0,495.8554,495.8554,495.5268,495.5751,6676.0
2023-06-02 12:45:00,512.87,513.34,512.75,513.23,9527.0,495.6331,496.0873,495.5171,495.981,9527.0
2023-06-02 12:50:00,513.2,513.28,512.98,513.09,9476.0,495.952,496.0293,495.7394,495.8457,9476.0
2023-06-02 12:55:00,513.11,513.11,512.75,512.83,10128.0,495.865,495.865,495.5171,495.5944,10128.0
2023-06-02 13:00:00,512.84,513.38,512.75,513.38,3766.0,495.6041,496.126,495.5171,496.126,3766.0
2023-06-02 13:05:00,513.4,513.76,513.15,513.64,6780.0,496.1453,496.4932,495.9037,496.3772,6780.0
2023-06-02 13:10:00,513.5,513.5,512.8,512.92,5419.0,496.2419,496.2419,495.5655,495.6814,5419.0
2023-06-02 13:15:00,512.96,513.13,512.8,512.8,9148.0,495.7201,495.8844,495.5655,495.5655,9148.0
2023-06-02 13:20:00,512.88,513.06,512.73,512.95,6668.0,495.6428,495.8167,495.4978,495.7104,6668.0
2023-06-02 13:25:00,513.03,513.3,513.03,513.3,3015.0,495.7877,496.0487,495.7877,496.0487,3015.0
2023-06-02 13:30:00,513.23,513.32,512.73,512.83,7410.0,495.981,496.068,495.4978,495.5944,7410.0
2023-06-02 13:35:00,512.83,513.05,512.68,513.02,10607.0,495.5944,495.8071,495.4495,495.7781,10607.0
2023-06-02 13:40:00,513.11,513.14,512.29,512.55,6543.0,495.865,495.894,495.0726,495.3239,6543.0
2023-06-02 13:45:00,512.62,512.71,512.46,512.47,6171.0,495.3915,495.4785,495.2369,495.2465,6171.0
2023-06-02 13:50:00,512.37,512.73,512.37,512.54,14016.0,495.1499,495.4978,495.1499,495.3142,14016.0
2023-06-02 13:55:00,512.5,512.92,512.5,512.91,8426.0,495.2755,495.6814,495.2755,495.6718,8426.0
2023-06-02 14:00:00,512.91,513.4,512.88,513.24,4592.0,495.6718,496.1453,495.6428,495.9907,4592.0
2023-06-02 14:05:00,513.24,513.24,512.24,512.34,10521.0,495.9907,495.9907,495.0243,495.1209,10521.0
2023-06-02 14:10:00,512.3,512.75,512.27,512.49,6724.0,495.0823,495.5171,495.0533,495.2659,6724.0
2023-06-02 14:15:00,512.53,512.65,512.42,512.65,3692.0,495.3045,495.4205,495.1982,495.4205,3692.0
2023-06-02 14:20:00,512.71,513.01,512.69,512.79,4883.0,495.4785,495.7684,495.4592,495.5558,4883.0
2023-06-02 14:25:00,512.79,513.0,512.73,512.75,7614.0,495.5558,495.7587,495.4978,495.5171,7614.0
2023-06-02 14:30:00,512.97,513.39,512.85,513.08,4390.0,495.7297,496.1356,495.6138,495.836,4390.0
2023-06-02 14:35:00,513.05,513.26,513.04,513.08,6106.0,495.8071,496.01,495.7974,495.836,6106.0
2023-06-02 14:40:00,513.1,513.17,512.79,512.89,5200.0,495.8554,495.923,495.5558,495.6524,5200.0
2023-06-02 14:45:00,512.88,513.29,512.79,513.29,6049.0,495.6428,496.039,495.5558,496.039,6049.0
2023-06-02 14:50:00,513.2,513.4,513.01,513.03,8320.0,495.952,496.1453,495.7684,495.7877,8320.0
2023-06-02 14:55:00,512.96,513.05,512.7,512.93,10456.0,495.7201,495.8071,495.4688,495.6911,10456.0
2023-06-02 15:00:00,513.05,513.24,512.77,513.06,12981.0,495.8071,495.9907,495.5365,495.8167,12981.0
2023-06-02 15:05:00,513.05,513.42,512.72,512.85,15015.0,495.8071,496.1646,495.4881,495.6138,15015.0
2023-06-02 15:10:00,512.87,513.17,512.57,512.82,10740.0,495.6331,495.923,495.3432,495.5848,10740.0
2023-06-02 15:15:00,512.93,513.18,512.72,512.72,6814.0,495.6911,495.9327,495.4881,495.4881,6814.0
2023-06-02 15:20:00,512.69,512.76,512.4,512.4,10090.0,495.4592,495.5268,495.1789,495.1789,10090.0
2023-06-02 15:25:00,512.43,512.45,512.18,512.18,6163.0,495.2079,495.2272,494.9663,494.9663,6163.0
2023-06-02 15:30:00,512.21,512.39,511.89,512.15,19043.0,494.9953,495.1692,494.686,494.9373,19043.0
2023-06-02 15:35:00,512.31,512.34,512.0,512.02,16508.0,495.0919,495.1209,494.7923,494.8117,16508.0
2023-06-02 15:40:00,512.02,512.35,511.82,511.93,15172.0,494.8117,495.1306,494.6184,494.7247,15172.0
2023-06-02 15:45:00,511.88,512.19,511.58,512.05,17832.0,494.6764,494.976,494.3865,494.8407,17832.0
2023-06-02 15:50:00,512.05,513.0,511.49,512.74,32414.0,494.8407,495.7587,494.2995,495.5075,32414.0
2023-06-02 15:55:00,512.75,513.14,512.41,512.58,74436.0,495.5171,495.894,495.1886,495.3529,74436.0
2023-06-05 09:30:00,512.59,514.38,512.02,513.84,50327.0,495.3625,497.0924,494.8117,496.5705,50327.0
2023-06-05 09:35:00,514.18,514.23,513.11,513.11,18745.0,496.8991,496.9474,495.865,495.865,18745.0
2023-06-05 09:40:00,513.28,515.8,513.15,515.61,17741.0,496.0293,498.4646,495.9037,498.281,17741.0
2023-06-05 09:45:00,515.56,515.75,515.1,515.48,16445.0,498.2327,498.4163,497.7882,498.1554,16445.0
2023-06-05 09:50:00,515.27,515.6,514.84,515.38,10947.0,497.9524,498.2714,497.5369,498.0587,10947.0
2023-06-05 09:55:00,515.06,515.53,514.55,515.42,6886.0,497.7495,498.2037,497.2566,498.0974,6886.0
2023-06-05 10:00:00,515.6,516.7,515.05,516.7,15518.0,498.2714,499.3344,497.7398,499.3344,15518.0
2023-06-05 10:05:00,516.55,516.55,515.46,516.07,20234.0,499.1894,499.1894,498.1361,498.7256,20234.0
2023-06-05 10:10:00,516.1,517.18,516.09,516.44,16050.0,498.7545,499.7983,498.7449,499.0831,16050.0
2023-06-05 10:15:00,516.55,517.0,516.01,516.95,12333.0,499.1894,499.6243,498.6676,499.576,12333.0
2023-06-05 10:20:00,517.11,518.18,516.91,517.61,29846.0,499.7306,500.7646,499.5373,500.2138,29846.0
2023-06-05 10:25:00,517.9,518.0,516.86,516.88,17549.0,500.4941,500.5907,499.489,499.5083,17549.0
2023-06-05 10:30:00,516.54,516.83,516.15,516.77,13434.0,499.1798,499.46,498.8029,499.402,13434.0
2023-06-05 10:35:00,516.71,516.77,516.15,516.43,19137.0,499.344,499.402,498.8029,499.0735,19137.0
2023-06-05 10:40:00,516.26,516.42,515.75,516.22,15545.0,498.9092,499.0638,498.4163,498.8705,15545.0
2023-06-05 10:45:00,516.25,517.16,516.2,516.39,11368.0,498.8995,499.7789,498.8512,499.0348,11368.0
2023-06-05 10:50:00,516.44,516.96,516.32,516.38,11193.0,499.0831,499.5856,498.9672,499.0251,11193.0
2023-06-05 10:55:00,516.24,517.49,516.23,517.1,13411.0,498.8898,500.0978,498.8802,499.7209,13411.0
2023-06-05 11:00:00,517.13,517.76,517.13,517.46,9501.0,499.7499,500.3588,499.7499,500.0688,9501.0
2023-06-05 11:05:00,517.37,517.97,517.13,517.5,10118.0,499.9819,500.5617,499.7499,500.1075,10118.0
2023-06-05 11:10:00,517.59,517.87,517.47,517.5,7631.0,500.1945,500.4651,500.0785,500.1075,7631.0
2023-06-05 11:15:00,517.65,518.33,517.52,518.29,9931.0,500.2525,500.9096,500.1268,500.8709,9931.0
2023-06-05 11:20:00,518.2,518.54,517.7,517.7,16735.0,500.784,501.1125,500.3008,500.3008,16735.0
2023-06-05 11:25:00,517.77,518.25,517.47,518.03,9599.0,500.3684,500.8323,500.0785,500.6197,9599.0
2023-06-05 11:30:00,518.0,518.9,517.93,518.72,9187.0,500.5907,501.4604,500.523,501.2865,9187.0
2023-06-05 11:35:00,518.73,518.73,517.75,518.4,6695.0,501.2962,501.2962,500.3491,500.9772,6695.0
2023-06-05 11:40:00,518.28,518.34,517.89,517.96,8608.0,500.8613,500.9193,500.4844,500.552,8608.0
2023-06-05 11:45:00,518.07,518.14,517.69,517.82,8122.0,500.6583,500.726,500.2911,500.4167,8122.0
2023-06-05 11:50:00,517.83,518.17,517.75,518.17,8019.0,500.4264,500.755,500.3491,500.755,8019.0
2023-06-05 11:55:00,518.04,518.2,517.35,517.39,7599.0,500.6293,500.784,499.9625,500.0012,7599.0
2023-06-05 12:00:00,517.57,517.72,517.11,517.15,8414.0,500.1751,500.3201,499.7306,499.7693,8414.0
2023-06-05 12:05:00,517.21,517.71,517.21,517.71,7759.0,499.8272,500.3104,499.8272,500.3104,7759.0
2023-06-05 12:10:00,517.67,517.92,517.2,517.33,6923.0,500.2718,500.5134,499.8176,499.9432,6923.0
2023-06-05 12:15:00,517.37,517.47,517.11,517.15,3545.0,499.9819,500.0785,499.7306,499.7693,3545.0
2023-06-05 12:20:00,517.18,517.37,516.55,516.59,5217.0,499.7983,499.9819,499.1894,499.2281,5217.0
2023-06-05 12:25:00,516.59,516.81,516.4,516.59,6413.0,499.2281,499.4407,499.0445,499.2281,6413.0
2023-06-05 12:30:00,516.68,516.79,516.45,516.49,3282.0,499.3151,499.4214,499.0928,499.1314,3282.0
2023-06-05 12:35:00,516.48,516.79,516.38,516.78,4691.0,499.1218,499.4214,499.0251,499.4117,4691.0
2023-06-05 12:40:00,516.67,517.04,516.67,516.76,2840.0,499.3054,499.663,499.3054,499.3924,2840.0
2023-06-05 12:45:00,516.83,516.96,516.57,516.78,3963.0,499.46,499.5856,499.2088,499.4117,3963.0
2023-06-05 12:50:00,516.9,516.9,516.41,516.43,1311.0,499.5277,499.5277,499.0541,499.0735,1311.0
2023-06-05 12:55:00,516.4,516.57,516.16,516.57,5947.0,499.0445,499.2088,498.8125,499.2088,5947.0
2023-06-05 13:00:00,516.65,516.77,516.52,516.73,3227.0,499.2861,499.402,499.1604,499.3634,3227.0
2023-06-05 13:05:00,516.67,516.67,516.46,516.54,4013.0,499.3054,499.3054,499.1024,499.1798,4013.0
2023-06-05 13:10:00,516.55,516.59,516.03,516.08,5261.0,499.1894,499.2281,498.6869,498.7352,5261.0
2023-06-05 13:15:00,516.05,516.24,515.9,516.18,8157.0,498.7062,498.8898,498.5613,498.8319,8157.0
2023-06-05 13:20:00,516.18,516.18,515.7,516.03,4405.0,498.8319,498.8319,498.368,498.6869,4405.0
2023-06-05 13:25:00,515.99,516.03,515.28,515.64,7625.0,498.6482,498.6869,497.9621,498.31,7625.0
2023-06-05 13:30:00,515.75,515.75,515.39,515.62,6440.0,498.4163,498.4163,498.0684,498.2907,6440.0
2023-06-05 13:35:00,515.64,515.94,515.53,515.89,5530.0,498.31,498.5999,498.2037,498.5516,5530.0
2023-06-05 13:40:00,515.89,516.02,515.7,515.97,4622.0,498.5516,498.6772,498.368,498.6289,4622.0
2023-06-05 13:45:00,515.97,516.2,515.91,516.14,7125.0,498.6289,498.8512,498.5709,498.7932,7125.0
2023-06-05 13:50:00,516.33,516.43,516.3,516.32,2850.0,498.9768,499.0735,498.9478,498.9672,2850.0
2023-06-05 13:55:00,516.3,516.78,516.2,516.71,6720.0,498.9478,499.4117,498.8512,499.344,6720.0
2023-06-05 14:00:00,516.81,517.37,516.78,517.25,8925.0,499.4407,499.9819,499.4117,499.8659,8925.0
2023-06-05 14:05:00,517.21,517.45,516.86,517.22,8703.0,499.8272,500.0592,499.489,499.8369,8703.0
2023-06-05 14:10:00,517.32,517.71,517.32,517.55,4819.0,499.9335,500.3104,499.9335,500.1558,4819.0
2023-06-05 14:15:00,517.54,517.86,517.5,517.78,4258.0,500.1462,500.4554,500.1075,500.3781,4258.0
2023-06-05 14:20:00,517.71,517.91,517.55,517.74,7126.0,500.3104,500.5037,500.1558,500.3394,7126.0
2023-06-05 14:25:00,517.76,517.96,517.36,517.9,10818.0,500.3588,500.552,499.9722,500.4941,10818.0
2023-06-05 14:30:00,517.99,518.03,516.46,516.53,10083.0,500.581,500.6197,499.1024,499.1701,10083.0
2023-06-05 14:35:00,516.62,516.91,516.57,516.71,7208.0,499.2571,499.5373,499.2088,499.344,7208.0
2023-06-05 14:40:00,516.75,517.22,516.71,517.18,8026.0,499.3827,499.8369,499.344,499.7983,8026.0
2023-06-05 14:45:00,517.13,517.26,516.69,517.22,8399.0,499.7499,499.8756,499.3247,499.8369,8399.0
2023-06-05 14:50:00,517.31,518.12,516.91,518.12,9865.0,499.9239,500.7067,499.5373,500.7067,9865.0
2023-06-05 14:55:00,518.01,518.45,517.96,518.45,13203.0,500.6004,501.0256,500.552,501.0256,13203.0
2023-06-05 15:00:00,518.42,518.61,517.83,518.06,20647.0,500.9966,501.1802,500.4264,500.6487,20647.0
2023-06-05 15:05:00,518.15,518.41,517.54,517.89,12443.0,500.7357,500.9869,500.1462,500.4844,12443.0
2023-06-05 15:10:00,517.68,518.82,517.64,518.72,11517.0,500.2814,501.3831,500.2428,501.2865,11517.0
2023-06-05 15:15:00,518.73,518.73,518.08,518.08,9936.0,501.2962,501.2962,500.668,500.668,9936.0
2023-06-05 15:20:00,518.08,518.33,518.06,518.27,6416.0,500.668,500.9096,500.6487,500.8516,6416.0
2023-06-05 15:25:00,518.33,518.56,518.03,518.22,12782.0,500.9096,501.1319,500.6197,500.8033,12782.0
2023-06-05 15:30:00,518.17,518.41,518.02,518.04,6618.0,500.755,500.9869,500.61,500.6293,6618.0
2023-06-05 15:35:00,518.18,518.42,518.0,518.3,13706.0,500.7646,500.9966,500.5907,500.8806,13706.0
2023-06-05 15:40:00,518.37,518.59,518.1,518.46,20431.0,500.9483,501.1609,500.6873,501.0352,20431.0
2023-06-05 15:45:00,518.44,518.66,518.16,518.63,18912.0,501.0159,501.2285,500.7453,501.1995,18912.0
2023-06-05 15:50:00,518.58,518.92,518.28,518.32,30309.0,501.1512,501.4798,500.8613,500.8999,30309.0
2023-06-05 15:55:00,518.32,518.69,518.1,518.3,47740.0,500.8999,501.2575,500.6873,500.8806,47740.0
2023-06-06 09:30:00,518.25,518.63,515.3,516.25,37939.0,500.8323,501.1995,497.9814,498.8995,37939.0
2023-06-06 09:35:00,515.82,516.71,515.3,516.5,11684.0,498.484,499.344,497.9814,499.1411,11684.0
2023-06-06 09:40:00,516.66,517.4,515.93,517.1,10547.0,499.2957,500.0109,498.5903,499.7209,10547.0
2023-06-06 09:45:00,517.0,517.08,516.28,517.02,4639.0,499.6243,499.7016,498.9285,499.6436,4639.0
2023-06-06 09:50:00,517.13,517.38,516.33,516.5,4570.0,499.7499,499.9915,498.9768,499.1411,4570.0
2023-06-06 09:55:00,516.57,516.69,515.0,515.2,10736.0,499.2088,499.3247,497.6915,497.8848,10736.0
2023-06-06 10:00:00,515.38,515.97,515.08,515.43,8238.0,498.0587,498.6289,497.7688,498.1071,8238.0
2023-06-06 10:05:00,515.17,515.4,514.66,514.83,13319.0,497.8558,498.0781,497.3629,497.5272,13319.0
2023-06-06 10:10:00,514.83,515.76,514.82,515.66,11057.0,497.5272,498.426,497.5176,498.3293,11057.0
2023-06-06 10:15:00,515.53,516.65,515.0,516.6,7720.0,498.2037,499.2861,497.6915,499.2377,7720.0
2023-06-06 10:20:00,516.55,516.67,515.75,515.86,7681.0,499.1894,499.3054,498.4163,498.5226,7681.0
2023-06-06 10:25:00,515.68,515.99,515.2,515.28,14253.0,498.3487,498.6482,497.8848,497.9621,14253.0
2023-06-06 10:30:00,515.35,515.77,515.35,515.52,5764.0,498.0298,498.4356,498.0298,498.194,5764.0
2023-06-06 10:35:00,515.71,515.93,515.58,515.64,3743.0,498.3777,498.5903,498.252,498.31,3743.0
2023-06-06 10:40:00,515.71,515.93,515.48,515.53,6074.0,498.3777,498.5903,498.1554,498.2037,6074.0
2023-06-06 10:45:00,515.58,516.24,515.58,516.1,9784.0,498.252,498.8898,498.252,498.7545,9784.0
2023-06-06 10:50:00,516.33,516.7,516.19,516.31,5660.0,498.9768,499.3344,498.8415,498.9575,5660.0
2023-06-06 10:55:00,516.31,516.38,515.93,516.01,3100.0,498.9575,499.0251,498.5903,498.6676,3100.0
2023-06-06 11:00:00,516.11,516.23,515.8,515.99,5168.0,498.7642,498.8802,498.4646,498.6482,5168.0
2023-06-06 11:05:00,515.98,515.98,515.26,515.4,5972.0,498.6386,498.6386,497.9428,498.0781,5972.0
2023-06-06 11:10:00,515.38,515.61,515.2,515.2,7271.0,498.0587,498.281,497.8848,497.8848,7271.0
2023-06-06 11:15:00,515.25,515.25,514.31,514.36,12067.0,497.9331,497.9331,497.0247,497.073,12067.0
2023-06-06 11:20:00,514.42,514.74,514.21,514.36,6884.0,497.131,497.4403,496.9281,497.073,6884.0
2023-06-06 11:25:00,514.35,514.35,514.0,514.21,9123.0,497.0634,497.0634,496.7251,496.9281,9123.0
2023-06-06 11:30:00,514.21,514.43,514.0,514.19,10755.0,496.9281,497.1407,496.7251,496.9087,10755.0
2023-06-06 11:35:00,514.23,515.06,514.22,514.91,7429.0,496.9474,497.7495,496.9377,497.6045,7429.0
2023-06-06 11:40:00,514.94,514.96,514.51,514.63,5038.0,497.6335,497.6529,497.218,497.334,5038.0
2023-06-06 11:45:00,514.54,515.43,514.54,515.27,5483.0,497.247,498.1071,497.247,497.9524,5483.0
2023-06-06 11:50:00,515.28,515.31,514.67,514.77,9466.0,497.9621,497.9911,497.3726,497.4692,9466.0
2023-06-06 11:55:00,514.76,515.06,514.6,514.8,5134.0,497.4596,497.7495,497.305,497.4982,5134.0
2023-06-06 12:00:00,514.74,514.82,514.32,514.43,6873.0,497.4403,497.5176,497.0344,497.1407,6873.0
2023-06-06 12:05:00,514.34,514.42,513.82,514.07,8324.0,497.0537,497.131,496.5512,496.7928,8324.0
2023-06-06 12:10:00,514.13,514.55,514.02,514.55,2649.0,496.8508,497.2566,496.7445,497.2566,2649.0
2023-06-06 12:15:00,514.65,514.84,514.43,514.51,5675.0,497.3533,497.5369,497.1407,497.218,5675.0
2023-06-06 12:20:00,514.6,514.6,514.3,514.32,2918.0,497.305,497.305,497.015,497.0344,2918.0
2023-06-06 12:25:00,514.26,514.57,514.03,514.13,8747.0,496.9764,497.276,496.7541,496.8508,8747.0
2023-06-06 12:30:00,514.19,514.36,514.01,514.17,5886.0,496.9087,497.073,496.7348,496.8894,5886.0
2023-06-06 12:35:00,514.08,514.09,513.69,513.84,7198.0,496.8024,496.8121,496.4255,496.5705,7198.0
2023-06-06 12:40:00,513.95,514.04,513.7,514.02,2659.0,496.6768,496.7638,496.4352,496.7445,2659.0
2023-06-06 12:45:00,513.88,514.05,513.76,513.91,3879.0,496.6092,496.7734,496.4932,496.6382,3879.0
2023-06-06 12:50:00,513.77,513.84,513.65,513.71,3327.0,496.5029,496.5705,496.3869,496.4449,3327.0
2023-06-06 12:55:00,513.73,513.82,513.3,513.3,6437.0,496.4642,496.5512,496.0487,496.0487,6437.0
2023-06-06 13:00:00,513.31,513.83,513.29,513.29,7441.0,496.0583,496.5608,496.039,496.039,7441.0
2023-06-06 13:05:00,513.43,513.89,513.32,513.71,5608.0,496.1743,496.6188,496.068,496.4449,5608.0
2023-06-06 13:10:00,513.78,513.96,513.59,513.7,3352.0,496.5125,496.6865,496.3289,496.4352,3352.0
2023-06-06 13:15:00,513.71,513.88,513.59,513.88,5982.0,496.4449,496.6092,496.3289,496.6092,5982.0
2023-06-06 13:20:00,513.77,513.85,513.3,513.56,4340.0,496.5029,496.5802,496.0487,496.2999,4340.0
2023-06-06 13:25:00,513.55,513.56,513.12,513.47,3400.0,496.2903,496.2999,495.8747,496.2129,3400.0
2023-06-06 13:30:00,513.54,513.55,513.19,513.28,3347.0,496.2806,496.2903,495.9424,496.0293,3347.0
2023-06-06 13:35:00,513.28,513.55,513.2,513.21,3473.0,496.0293,496.2903,495.952,495.9617,3473.0
2023-06-06 13:40:00,513.32,513.47,513.12,513.27,3840.0,496.068,496.2129,495.8747,496.0197,3840.0
2023-06-06 13:45:00,513.32,513.55,513.32,513.49,2720.0,496.068,496.2903,496.068,496.2323,2720.0
2023-06-06 13:50:00,513.41,513.42,512.81,512.99,10971.0,496.155,496.1646,495.5751,495.7491,10971.0
2023-06-06 13:55:00,512.99,513.23,512.76,513.23,7500.0,495.7491,495.981,495.5268,495.981,7500.0
2023-06-06 14:00:00,513.23,513.51,513.17,513.43,5977.0,495.981,496.2516,495.923,496.1743,5977.0
2023-06-06 14:05:00,513.51,513.63,513.33,513.63,4303.0,496.2516,496.3676,496.0776,496.3676,4303.0
2023-06-06 14:10:00,513.69,514.25,513.68,514.04,4869.0,496.4255,496.9667,496.4159,496.7638,4869.0
2023-06-06 14:15:00,514.0,514.23,513.7,513.72,5530.0,496.7251,496.9474,496.4352,496.4545,5530.0
2023-06-06 14:20:00,513.87,513.88,513.52,513.68,8239.0,496.5995,496.6092,496.2613,496.4159,8239.0
2023-06-06 14:25:00,513.47,513.9,513.46,513.89,6390.0,496.2129,496.6285,496.2033,496.6188,6390.0
2023-06-06 14:30:00,513.89,514.12,513.77,513.97,6862.0,496.6188,496.8411,496.5029,496.6961,6862.0
2023-06-06 14:35:00,513.78,513.93,513.77,513.77,1710.0,496.5125,496.6575,496.5029,496.5029,1710.0
2023-06-06 14:40:00,513.98,514.26,513.98,514.17,2816.0,496.7058,496.9764,496.7058,496.8894,2816.0
2023-06-06 14:45:00,514.1,514.21,514.0,514.06,2123.0,496.8218,496.9281,496.7251,496.7831,2123.0
2023-06-06 14:50:00,514.14,514.36,514.1,514.28,9613.0,496.8604,497.073,496.8218,496.9957,9613.0
2023-06-06 14:55:00,514.25,514.92,514.13,514.92,5572.0,496.9667,497.6142,496.8508,497.6142,5572.0
2023-06-06 15:00:00,514.93,515.2,514.8,514.99,5727.0,497.6239,497.8848,497.4982,497.6819,5727.0
2023-06-06 15:05:00,515.09,515.09,514.37,514.38,7908.0,497.7785,497.7785,497.0827,497.0924,7908.0
2023-06-06 15:10:00,514.39,514.98,514.3,514.89,2339.0,497.102,497.6722,497.015,497.5852,2339.0
2023-06-06 15:15:00,514.89,514.9,514.47,514.79,6988.0,497.5852,497.5949,497.1793,497.4886,6988.0
2023-06-06 15:20:00,514.73,514.8,514.38,514.64,3736.0,497.4306,497.4982,497.0924,497.3436,3736.0
2023-06-06 15:25:00,514.72,515.1,514.59,515.02,5612.0,497.4209,497.7882,497.2953,497.7108,5612.0
2023-06-06 15:30:00,515.12,515.45,515.12,515.22,7776.0,497.8075,498.1264,497.8075,497.9041,7776.0
2023-06-06 15:35:00,515.2,515.44,514.97,515.19,7136.0,497.8848,498.1167,497.6625,497.8751,7136.0
2023-06-06 15:40:00,515.25,515.72,515.17,515.63,12304.0,497.9331,498.3873,497.8558,498.3003,12304.0
2023-06-06 15:45:00,515.57,516.14,515.51,515.85,14909.0,498.2424,498.7932,498.1844,498.513,14909.0
2023-06-06 15:50:00,515.92,516.41,515.87,516.33,28244.0,498.5806,499.0541,498.5323,498.9768,28244.0
2023-06-06 15:55:00,516.3,516.52,515.96,516.24,87933.0,498.9478,499.1604,498.6193,498.8898,87933.0
2023-06-07 09:30:00,514.51,519.29,514.51,516.12,82370.0,497.218,501.8373,497.218,498.7739,82370.0
2023-06-07 09:35:00,516.81,518.06,516.21,516.78,25528.0,499.4407,500.6487,498.8609,499.4117,25528.0
2023-06-07 09:40:00,516.9,517.75,516.67,517.19,13440.0,499.5277,500.3491,499.3054,499.8079,13440.0
2023-06-07 09:45:00,517.02,517.42,516.77,517.33,11578.0,499.6436,500.0302,499.402,499.9432,11578.0
2023-06-07 09:50:00,517.55,518.3,517.21,517.3,12627.0,500.1558,500.8806,499.8272,499.9142,12627.0
2023-06-07 09:55:00,517.32,518.0,517.2,517.74,12181.0,499.9335,500.5907,499.8176,500.3394,12181.0
2023-06-07 10:00:00,517.6,517.6,516.0,516.33,17577.0,500.2041,500.2041,498.6579,498.9768,17577.0
2023-06-07 10:05:00,516.28,516.48,515.32,515.8,10814.0,498.9285,499.1218,498.0008,498.4646,10814.0
2023-06-07 10:10:00,515.51,515.74,515.12,515.22,11498.0,498.1844,498.4066,497.8075,497.9041,11498.0
2023-06-07 10:15:00,515.31,515.35,514.91,515.04,11130.0,497.9911,498.0298,497.6045,497.7302,11130.0
2023-06-07 10:20:00,514.9,515.23,514.47,514.5,17805.0,497.5949,497.9138,497.1793,497.2083,17805.0
2023-06-07 10:25:00,514.59,514.84,514.24,514.62,8556.0,497.2953,497.5369,496.9571,497.3243,8556.0
2023-06-07 10:30:00,514.72,514.73,513.25,513.38,15307.0,497.4209,497.4306,496.0003,496.126,15307.0
2023-06-07 10:35:00,513.34,514.51,513.14,514.47,13161.0,496.0873,497.218,495.894,497.1793,13161.0
2023-06-07 10:40:00,514.4,514.68,514.16,514.32,9268.0,497.1117,497.3823,496.8797,497.0344,9268.0
2023-06-07 10:45:00,514.32,514.87,514.28,514.8,5713.0,497.0344,497.5659,496.9957,497.4982,5713.0
2023-06-07 10:50:00,514.8,515.27,514.46,515.26,8055.0,497.4982,497.9524,497.1697,497.9428,8055.0
2023-06-07 10:55:00,515.33,515.7,515.32,515.56,9161.0,498.0104,498.368,498.0008,498.2327,9161.0
2023-06-07 11:00:00,515.56,516.01,515.51,515.82,4345.0,498.2327,498.6676,498.1844,498.484,4345.0
2023-06-07 11:05:00,515.88,515.88,515.26,515.48,3529.0,498.5419,498.5419,497.9428,498.1554,3529.0
2023-06-07 11:10:00,515.61,515.82,515.42,515.76,6661.0,498.281,498.484,498.0974,498.426,6661.0
2023-06-07 11:15:00,515.83,515.83,515.28,515.41,3625.0,498.4936,498.4936,497.9621,498.0877,3625.0
2023-06-07 11:20:00,515.48,515.5,514.61,514.63,2200.0,498.1554,498.1747,497.3146,497.334,2200.0
2023-06-07 11:25:00,514.61,514.72,514.38,514.64,8323.0,497.3146,497.4209,497.0924,497.3436,8323.0
2023-06-07 11:30:00,514.78,514.96,514.62,514.78,3110.0,497.4789,497.6529,497.3243,497.4789,3110.0
2023-06-07 11:35:00,514.87,514.87,514.12,514.25,6902.0,497.5659,497.5659,496.8411,496.9667,6902.0
2023-06-07 11:40:00,514.1,514.59,514.1,514.49,1964.0,496.8218,497.2953,496.8218,497.1987,1964.0
2023-06-07 11:45:00,514.52,514.76,514.42,514.64,3640.0,497.2277,497.4596,497.131,497.3436,3640.0
2023-06-07 11:50:00,514.43,514.43,513.9,514.35,4359.0,497.1407,497.1407,496.6285,497.0634,4359.0
2023-06-07 11:55:00,514.17,514.17,513.49,513.52,8335.0,496.8894,496.8894,496.2323,496.2613,8335.0
2023-06-07 12:00:00,513.53,513.93,513.51,513.72,2661.0,496.2709,496.6575,496.2516,496.4545,2661.0
2023-06-07 12:05:00,513.58,513.72,513.25,513.25,4546.0,496.3192,496.4545,496.0003,496.0003,4546.0
2023-06-07 12:10:00,513.11,513.35,512.98,513.27,4612.0,495.865,496.097,495.7394,496.0197,4612.0
2023-06-07 12:15:00,513.14,513.71,513.07,513.63,2899.0,495.894,496.4449,495.8264,496.3676,2899.0
2023-06-07 12:20:00,513.54,513.79,513.5,513.7,2270.0,496.2806,496.5222,496.2419,496.4352,2270.0
2023-06-07 12:25:00,513.61,513.71,513.39,513.46,2356.0,496.3482,496.4449,496.1356,496.2033,2356.0
2023-06-07 12:30:00,513.43,514.36,513.4,514.36,6624.0,496.1743,497.073,496.1453,497.073,6624.0
2023-06-07 12:35:00,514.35,514.65,514.34,514.51,3443.0,497.0634,497.3533,497.0537,497.218,3443.0
2023-06-07 12:40:00,514.62,514.77,514.36,514.47,1400.0,497.3243,497.4692,497.073,497.1793,1400.0
2023-06-07 12:45:00,514.45,514.45,513.73,513.88,5260.0,497.16,497.16,496.4642,496.6092,5260.0
2023-06-07 12:50:00,513.93,513.93,513.03,513.05,5196.0,496.6575,496.6575,495.7877,495.8071,5196.0
2023-06-07 12:55:00,513.01,513.43,513.01,513.43,5307.0,495.7684,496.1743,495.7684,496.1743,5307.0
2023-06-07 13:00:00,513.39,513.61,513.25,513.25,4618.0,496.1356,496.3482,496.0003,496.0003,4618.0
2023-06-07 13:05:00,513.25,513.28,512.6,513.0,12638.0,496.0003,496.0293,495.3722,495.7587,12638.0
2023-06-07 13:10:00,513.01,513.18,512.29,512.44,21661.0,495.7684,495.9327,495.0726,495.2176,21661.0
2023-06-07 13:15:00,512.45,512.46,511.88,511.94,6591.0,495.2272,495.2369,494.6764,494.7344,6591.0
2023-06-07 13:20:00,511.92,512.18,511.51,511.81,10596.0,494.715,494.9663,494.3188,494.6087,10596.0
2023-06-07 13:25:00,512.17,512.17,511.89,512.04,2281.0,494.9566,494.9566,494.686,494.831,2281.0
2023-06-07 13:30:00,511.81,512.03,511.64,511.76,4657.0,494.6087,494.8213,494.4444,494.5604,4657.0
2023-06-07 13:35:00,511.77,512.12,511.61,511.61,5298.0,494.5701,494.9083,494.4155,494.4155,5298.0
2023-06-07 13:40:00,511.82,512.34,511.62,512.33,3201.0,494.6184,495.1209,494.4251,495.1113,3201.0
2023-06-07 13:45:00,512.4,512.42,511.86,512.07,5413.0,495.1789,495.1982,494.657,494.86,5413.0
2023-06-07 13:50:00,511.91,512.48,511.86,512.45,7575.0,494.7054,495.2562,494.657,495.2272,7575.0
2023-06-07 13:55:00,512.63,512.91,512.61,512.9,3412.0,495.4012,495.6718,495.3818,495.6621,3412.0
2023-06-07 14:00:00,512.8,513.37,512.79,513.25,8224.0,495.5655,496.1163,495.5558,496.0003,8224.0
2023-06-07 14:05:00,513.33,513.38,512.98,513.07,2242.0,496.0776,496.126,495.7394,495.8264,2242.0
2023-06-07 14:10:00,513.0,513.0,512.46,512.85,2994.0,495.7587,495.7587,495.2369,495.6138,2994.0
2023-06-07 14:15:00,512.86,513.02,512.52,512.53,3955.0,495.6234,495.7781,495.2949,495.3045,3955.0
2023-06-07 14:20:00,512.48,512.7,512.31,512.51,3012.0,495.2562,495.4688,495.0919,495.2852,3012.0
2023-06-07 14:25:00,512.52,512.57,512.21,512.5,2879.0,495.2949,495.3432,494.9953,495.2755,2879.0
2023-06-07 14:30:00,512.49,512.67,512.08,512.15,3672.0,495.2659,495.4398,494.8697,494.9373,3672.0
2023-06-07 14:35:00,512.12,512.45,511.79,512.45,7086.0,494.9083,495.2272,494.5894,495.2272,7086.0
2023-06-07 14:40:00,512.39,512.53,512.24,512.4,1747.0,495.1692,495.3045,495.0243,495.1789,1747.0
2023-06-07 14:45:00,512.31,512.49,512.04,512.06,4302.0,495.0919,495.2659,494.831,494.8503,4302.0
2023-06-07 14:50:00,511.99,512.17,511.85,512.11,2921.0,494.7827,494.9566,494.6474,494.8986,2921.0
2023-06-07 14:55:00,512.24,512.56,512.16,512.29,5195.0,495.0243,495.3335,494.947,495.0726,5195.0
2023-06-07 15:00:00,512.57,512.87,512.47,512.78,2900.0,495.3432,495.6331,495.2465,495.5461,2900.0
2023-06-07 15:05:00,512.95,512.95,512.65,512.65,2491.0,495.7104,495.7104,495.4205,495.4205,2491.0
2023-06-07 15:10:00,512.57,512.57,512.16,512.46,5864.0,495.3432,495.3432,494.947,495.2369,5864.0
2023-06-07 15:15:00,512.46,512.78,512.39,512.65,3000.0,495.2369,495.5461,495.1692,495.4205,3000.0
2023-06-07 15:20:00,512.7,513.02,512.57,512.93,4687.0,495.4688,495.7781,495.3432,495.6911,4687.0
2023-06-07 15:25:00,512.88,512.91,512.43,512.76,5346.0,495.6428,495.6718,495.2079,495.5268,5346.0
2023-06-07 15:30:00,512.76,513.07,512.59,512.67,9209.0,495.5268,495.8264,495.3625,495.4398,9209.0
2023-06-07 15:35:00,512.65,512.79,512.07,512.14,19261.0,495.4205,495.5558,494.86,494.9276,19261.0
2023-06-07 15:40:00,512.24,512.77,512.02,512.63,8068.0,495.0243,495.5365,494.8117,495.4012,8068.0
2023-06-07 15:45:00,512.65,512.69,512.3,512.57,12764.0,495.4205,495.4592,495.0823,495.3432,12764.0
2023-06-07 15:50:00,512.63,513.43,511.22,511.22,37341.0,495.4012,496.1743,494.0386,494.0386,37341.0
2023-06-07 15:55:00,511.22,511.44,510.57,511.24,74870.0,494.0386,494.2512,493.4104,494.0579,74870.0
2023-06-08 09:30:00,512.5,516.0,512.5,515.75,45638.0,495.2755,498.6579,495.2755,498.4163,45638.0
2023-06-08 09:35:00,515.88,516.36,515.0,516.33,25834.0,498.5419,499.0058,497.6915,498.9768,25834.0
2023-06-08 09:40:00,516.36,517.37,516.36,517.37,20906.0,499.0058,499.9819,499.0058,499.9819,20906.0
2023-06-08 09:45:00,517.25,517.26,515.49,516.19,8627.0,499.8659,499.8756,498.1651,498.8415,8627.0
2023-06-08 09:50:00,516.01,516.02,514.7,515.17,14385.0,498.6676,498.6772,497.4016,497.8558,14385.0
2023-06-08 09:55:00,515.18,515.44,514.47,514.48,5176.0,497.8655,498.1167,497.1793,497.189,5176.0
2023-06-08 10:00:00,514.45,516.81,514.15,516.81,17885.0,497.16,499.4407,496.8701,499.4407,17885.0
2023-06-08 10:05:00,516.8,517.42,516.2,516.46,10031.0,499.431,500.0302,498.8512,499.1024,10031.0
2023-06-08 10:10:00,516.26,516.62,515.96,516.1,6132.0,498.9092,499.2571,498.6193,498.7545,6132.0
2023-06-08 10:15:00,516.16,516.35,515.21,515.52,3841.0,498.8125,498.9961,497.8945,498.194,3841.0
2023-06-08 10:20:00,515.49,515.49,514.77,514.78,4304.0,498.1651,498.1651,497.4692,497.4789,4304.0
2023-06-08 10:25:00,514.88,515.56,514.67,515.37,4264.0,497.5756,498.2327,497.3726,498.0491,4264.0
2023-06-08 10:30:00,515.38,515.53,515.19,515.4,2605.0,498.0587,498.2037,497.8751,498.0781,2605.0
2023-06-08 10:35:00,515.42,515.54,514.91,515.05,4758.0,498.0974,498.2134,497.6045,497.7398,4758.0
2023-06-08 10:40:00,515.09,515.86,515.08,515.86,5868.0,497.7785,498.5226,497.7688,498.5226,5868.0
2023-06-08 10:45:00,516.0,516.17,515.51,515.54,4348.0,498.6579,498.8222,498.1844,498.2134,4348.0
2023-06-08 10:50:00,515.63,516.05,515.33,516.05,2692.0,498.3003,498.7062,498.0104,498.7062,2692.0
2023-06-08 10:55:00,516.03,516.48,516.02,516.27,5674.0,498.6869,499.1218,498.6772,498.9188,5674.0
2023-06-08 11:00:00,516.39,516.63,516.25,516.62,3764.0,499.0348,499.2667,498.8995,499.2571,3764.0
2023-06-08 11:05:00,516.59,517.06,516.49,517.05,8286.0,499.2281,499.6823,499.1314,499.6726,8286.0
2023-06-08 11:10:00,517.06,517.39,516.77,516.91,9677.0,499.6823,500.0012,499.402,499.5373,9677.0
2023-06-08 11:15:00,517.0,517.0,516.12,516.3,3320.0,499.6243,499.6243,498.7739,498.9478,3320.0
2023-06-08 11:20:00,516.3,516.46,516.05,516.28,2973.0,498.9478,499.1024,498.7062,498.9285,2973.0
2023-06-08 11:25:00,516.1,516.7,516.01,516.65,2946.0,498.7545,499.3344,498.6676,499.2861,2946.0
2023-06-08 11:30:00,516.71,516.93,516.56,516.74,5950.0,499.344,499.5567,499.1991,499.373,5950.0
2023-06-08 11:35:00,516.88,517.26,516.76,517.26,3248.0,499.5083,499.8756,499.3924,499.8756,3248.0
2023-06-08 11:40:00,517.26,517.39,517.1,517.26,4918.0,499.8756,500.0012,499.7209,499.8756,4918.0
2023-06-08 11:45:00,517.26,517.5,516.74,516.87,12178.0,499.8756,500.1075,499.373,499.4987,12178.0
2023-06-08 11:50:00,516.96,517.65,516.69,517.56,7939.0,499.5856,500.2525,499.3247,500.1655,7939.0
2023-06-08 11:55:00,517.59,517.86,517.0,517.0,7054.0,500.1945,500.4554,499.6243,499.6243,7054.0
2023-06-08 12:00:00,517.0,517.04,516.38,516.5,3632.0,499.6243,499.663,499.0251,499.1411,3632.0
2023-06-08 12:05:00,516.58,516.73,516.01,516.02,4354.0,499.2184,499.3634,498.6676,498.6772,4354.0
2023-06-08 12:10:00,515.9,516.04,515.85,515.92,3663.0,498.5613,498.6966,498.513,498.5806,3663.0
2023-06-08 12:15:00,516.1,516.58,515.92,516.54,4341.0,498.7545,499.2184,498.5806,499.1798,4341.0
2023-06-08 12:20:00,516.88,517.58,516.8,517.56,8422.0,499.5083,500.1848,499.431,500.1655,8422.0
2023-06-08 12:25:00,517.78,518.06,517.47,518.06,10004.0,500.3781,500.6487,500.0785,500.6487,10004.0
2023-06-08 12:30:00,517.88,518.06,517.54,517.54,3822.0,500.4747,500.6487,500.1462,500.1462,3822.0
2023-06-08 12:35:00,517.51,517.52,517.35,517.45,1323.0,500.1172,500.1268,499.9625,500.0592,1323.0
2023-06-08 12:40:00,517.42,517.89,517.42,517.77,2177.0,500.0302,500.4844,500.0302,500.3684,2177.0
2023-06-08 12:45:00,517.62,517.62,517.29,517.59,2800.0,500.2235,500.2235,499.9046,500.1945,2800.0
2023-06-08 12:50:00,517.62,518.04,517.62,517.97,3049.0,500.2235,500.6293,500.2235,500.5617,3049.0
2023-06-08 12:55:00,517.93,518.39,517.92,518.17,3026.0,500.523,500.9676,500.5134,500.755,3026.0
2023-06-08 13:00:00,518.19,518.25,517.98,518.22,4000.0,500.7743,500.8323,500.5714,500.8033,4000.0
2023-06-08 13:05:00,518.13,518.41,517.82,518.1,5266.0,500.7163,500.9869,500.4167,500.6873,5266.0
2023-06-08 13:10:00,518.09,518.14,517.8,518.02,2979.0,500.6777,500.726,500.3974,500.61,2979.0
2023-06-08 13:15:00,518.01,518.43,517.93,518.41,4211.0,500.6004,501.0062,500.523,500.9869,4211.0
2023-06-08 13:20:00,518.41,518.6,518.23,518.23,8698.0,500.9869,501.1705,500.813,500.813,8698.0
2023-06-08 13:25:00,518.44,518.56,518.33,518.48,6174.0,501.0159,501.1319,500.9096,501.0546,6174.0
2023-06-08 13:30:00,518.42,518.44,517.86,517.87,3140.0,500.9966,501.0159,500.4554,500.4651,3140.0
2023-06-08 13:35:00,517.79,517.79,517.37,517.6,4381.0,500.3878,500.3878,499.9819,500.2041,4381.0
2023-06-08 13:40:00,517.56,517.7,517.32,517.58,4490.0,500.1655,500.3008,499.9335,500.1848,4490.0
2023-06-08 13:45:00,517.49,517.73,517.38,517.64,3299.0,500.0978,500.3298,499.9915,500.2428,3299.0
2023-06-08 13:50:00,517.77,518.05,517.62,517.92,4227.0,500.3684,500.639,500.2235,500.5134,4227.0
2023-06-08 13:55:00,517.85,518.1,517.84,517.93,2174.0,500.4457,500.6873,500.4361,500.523,2174.0
2023-06-08 14:00:00,517.91,518.12,517.8,517.8,2280.0,500.5037,500.7067,500.3974,500.3974,2280.0
2023-06-08 14:05:00,517.94,518.04,517.56,518.0,5193.0,500.5327,500.6293,500.1655,500.5907,5193.0
2023-06-08 14:10:00,518.01,518.16,517.96,518.15,1823.0,500.6004,500.7453,500.552,500.7357,1823.0
2023-06-08 14:15:00,518.2,518.56,518.2,518.56,9700.0,500.784,501.1319,500.784,501.1319,9700.0
2023-06-08 14:20:00,518.51,518.62,518.39,518.42,5754.0,501.0836,501.1899,500.9676,500.9966,5754.0
2023-06-08 14:25:00,518.44,518.53,518.17,518.53,3525.0,501.0159,501.1029,500.755,501.1029,3525.0
2023-06-08 14:30:00,518.57,518.91,518.5,518.66,6477.0,501.1415,501.4701,501.0739,501.2285,6477.0
2023-06-08 14:35:00,518.74,518.87,518.43,518.87,8958.0,501.3058,501.4315,501.0062,501.4315,8958.0
2023-06-08 14:40:00,518.94,519.39,518.86,519.32,12575.0,501.4991,501.934,501.4218,501.8663,12575.0
2023-06-08 14:45:00,519.31,519.35,519.01,519.09,6305.0,501.8567,501.8953,501.5667,501.6441,6305.0
2023-06-08 14:50:00,519.06,519.25,519.0,519.1,3977.0,501.6151,501.7987,501.5571,501.6537,3977.0
2023-06-08 14:55:00,519.14,519.25,519.09,519.25,7692.0,501.6924,501.7987,501.6441,501.7987,7692.0
2023-06-08 15:00:00,519.19,519.46,519.13,519.36,7364.0,501.7407,502.0016,501.6827,501.905,7364.0
2023-06-08 15:05:00,519.34,519.59,519.23,519.52,13071.0,501.8857,502.1273,501.7794,502.0596,13071.0
2023-06-08 15:10:00,519.58,519.85,519.58,519.67,9137.0,502.1176,502.3785,502.1176,502.2046,9137.0
2023-06-08 15:15:00,519.67,519.71,519.06,519.11,7503.0,502.2046,502.2432,501.6151,501.6634,7503.0
2023-06-08 15:20:00,519.09,519.39,519.06,519.39,9394.0,501.6441,501.934,501.6151,501.934,9394.0
2023-06-08 15:25:00,519.3,519.53,519.29,519.44,6735.0,501.847,502.0693,501.8373,501.9823,6735.0
2023-06-08 15:30:00,519.36,519.57,519.31,519.47,9051.0,501.905,502.1079,501.8567,502.0113,9051.0
2023-06-08 15:35:00,519.49,520.08,519.48,519.83,26806.0,502.0306,502.6008,502.021,502.3592,26806.0
2023-06-08 15:40:00,519.97,520.27,519.92,520.27,12967.0,502.4945,502.7844,502.4462,502.7844,12967.0
2023-06-08 15:45:00,520.24,520.29,519.7,519.75,20607.0,502.7554,502.8037,502.2336,502.2819,20607.0
2023-06-08 15:50:00,519.87,520.01,519.49,519.89,26065.0,502.3978,502.5331,502.0306,502.4172,26065.0
2023-06-08 15:55:00,519.9,520.26,519.86,520.02,55351.0,502.4268,502.7747,502.3882,502.5428,55351.0
2023-06-09 09:30:00,518.19,519.29,517.7,518.85,39345.0,500.7743,501.8373,500.3008,501.4121,39345.0
2023-06-09 09:35:00,519.0,520.37,519.0,520.35,18637.0,501.5571,502.881,501.5571,502.8617,18637.0
2023-06-09 09:40:00,520.01,522.06,519.96,521.36,27773.0,502.5331,504.5142,502.4848,503.8378,27773.0
2023-06-09 09:45:00,521.32,521.65,521.0,521.59,12912.0,503.7991,504.118,503.4899,504.06,12912.0
2023-06-09 09:50:00,521.73,521.87,521.07,521.38,6499.0,504.1953,504.3306,503.5575,503.8571,6499.0
2023-06-09 09:55:00,521.21,521.35,519.46,519.5,6307.0,503.6928,503.8281,502.0016,502.0403,6307.0
2023-06-09 10:00:00,519.72,520.02,519.49,519.68,7146.0,502.2529,502.5428,502.0306,502.2142,7146.0
2023-06-09 10:05:00,519.68,520.0,518.58,518.59,11687.0,502.2142,502.5235,501.1512,501.1609,11687.0
2023-06-09 10:10:00,518.73,519.61,518.34,519.6,8387.0,501.2962,502.1466,500.9193,502.1369,8387.0
2023-06-09 10:15:00,519.51,519.86,519.34,519.59,6069.0,502.0499,502.3882,501.8857,502.1273,6069.0
2023-06-09 10:20:00,519.52,519.9,519.4,519.4,8548.0,502.0596,502.4268,501.9436,501.9436,8548.0
2023-06-09 10:25:00,519.4,519.4,518.95,519.07,6376.0,501.9436,501.9436,501.5088,501.6247,6376.0
2023-06-09 10:30:00,519.01,519.8,518.99,519.62,10496.0,501.5667,502.3302,501.5474,502.1562,10496.0
2023-06-09 10:35:00,519.58,519.58,519.03,519.03,5146.0,502.1176,502.1176,501.5861,501.5861,5146.0
2023-06-09 10:40:00,519.04,519.45,518.72,519.38,6706.0,501.5957,501.992,501.2865,501.9243,6706.0
2023-06-09 10:45:00,519.5,520.25,519.37,519.58,11579.0,502.0403,502.7651,501.9146,502.1176,11579.0
2023-06-09 10:50:00,519.59,519.59,518.81,518.97,9832.0,502.1273,502.1273,501.3735,501.5281,9832.0
2023-06-09 10:55:00,518.85,519.32,518.73,518.98,4770.0,501.4121,501.8663,501.2962,501.5378,4770.0
2023-06-09 11:00:00,518.97,518.97,518.6,518.75,2861.0,501.5281,501.5281,501.1705,501.3155,2861.0
2023-06-09 11:05:00,518.78,519.07,518.47,519.07,7946.0,501.3445,501.6247,501.0449,501.6247,7946.0
2023-06-09 11:10:00,519.0,519.24,518.83,519.18,3300.0,501.5571,501.789,501.3928,501.731,3300.0
2023-06-09 11:15:00,519.46,519.46,518.64,518.65,4602.0,502.0016,502.0016,501.2092,501.2188,4602.0
2023-06-09 11:20:00,518.69,518.81,518.21,518.21,6418.0,501.2575,501.3735,500.7936,500.7936,6418.0
2023-06-09 11:25:00,518.07,518.07,516.76,516.77,10794.0,500.6583,500.6583,499.3924,499.402,10794.0
2023-06-09 11:30:00,516.65,516.87,516.14,516.42,10792.0,499.2861,499.4987,498.7932,499.0638,10792.0
2023-06-09 11:35:00,516.37,516.64,516.36,516.36,3902.0,499.0155,499.2764,499.0058,499.0058,3902.0
2023-06-09 11:40:00,516.55,516.94,516.4,516.91,6756.0,499.1894,499.5663,499.0445,499.5373,6756.0
2023-06-09 11:45:00,516.91,517.2,516.78,516.9,5240.0,499.5373,499.8176,499.4117,499.5277,5240.0
2023-06-09 11:50:00,516.79,516.98,516.6,516.86,4526.0,499.4214,499.605,499.2377,499.489,4526.0
2023-06-09 11:55:00,516.8,516.95,516.22,516.5,3901.0,499.431,499.576,498.8705,499.1411,3901.0
2023-06-09 12:00:00,516.36,516.42,515.68,515.97,4734.0,499.0058,499.0638,498.3487,498.6289,4734.0
2023-06-09 12:05:00,516.05,516.51,515.91,516.13,5658.0,498.7062,499.1508,498.5709,498.7835,5658.0
2023-06-09 12:10:00,516.09,516.63,516.08,516.63,2798.0,498.7449,499.2667,498.7352,499.2667,2798.0
2023-06-09 12:15:00,516.63,516.99,516.41,516.76,2834.0,499.2667,499.6146,499.0541,499.3924,2834.0
2023-06-09 12:20:00,516.63,516.84,516.25,516.26,2838.0,499.2667,499.4697,498.8995,498.9092,2838.0
2023-06-09 12:25:00,516.12,516.13,515.82,516.08,5328.0,498.7739,498.7835,498.484,498.7352,5328.0
2023-06-09 12:30:00,516.04,516.36,515.91,516.36,1226.0,498.6966,499.0058,498.5709,499.0058,1226.0
2023-06-09 12:35:00,516.26,516.26,515.6,515.61,1296.0,498.9092,498.9092,498.2714,498.281,1296.0
2023-06-09 12:40:00,515.5,516.16,515.5,516.07,6483.0,498.1747,498.8125,498.1747,498.7256,6483.0
2023-06-09 12:45:00,516.08,516.4,516.08,516.4,3454.0,498.7352,499.0445,498.7352,499.0445,3454.0
2023-06-09 12:50:00,516.38,516.39,516.12,516.13,2634.0,499.0251,499.0348,498.7739,498.7835,2634.0
2023-06-09 12:55:00,516.16,516.16,515.84,515.84,1794.0,498.8125,498.8125,498.5033,498.5033,1794.0
2023-06-09 13:00:00,516.02,516.37,516.02,516.18,1400.0,498.6772,499.0155,498.6772,498.8319,1400.0
2023-06-09 13:05:00,516.26,516.3,515.7,515.92,3950.0,498.9092,498.9478,498.368,498.5806,3950.0
2023-06-09 13:10:00,516.13,516.13,515.76,515.85,2986.0,498.7835,498.7835,498.426,498.513,2986.0
2023-06-09 13:15:00,515.92,515.99,515.75,515.75,3231.0,498.5806,498.6482,498.4163,498.4163,3231.0
2023-06-09 13:20:00,515.7,516.06,515.51,515.87,4097.0,498.368,498.7159,498.1844,498.5323,4097.0
2023-06-09 13:25:00,515.81,516.29,515.8,516.29,7909.0,498.4743,498.9382,498.4646,498.9382,7909.0
2023-06-09 13:30:00,516.33,516.63,516.24,516.56,4047.0,498.9768,499.2667,498.8898,499.1991,4047.0
2023-06-09 13:35:00,516.56,516.68,516.43,516.43,6792.0,499.1991,499.3151,499.0735,499.0735,6792.0
2023-06-09 13:40:00,516.45,516.81,516.45,516.75,2820.0,499.0928,499.4407,499.0928,499.3827,2820.0
2023-06-09 13:45:00,516.78,517.06,516.7,516.87,5340.0,499.4117,499.6823,499.3344,499.4987,5340.0
2023-06-09 13:50:00,516.69,516.99,516.39,516.8,1975.0,499.3247,499.6146,499.0348,499.431,1975.0
2023-06-09 13:55:00,516.64,517.24,516.64,517.24,3206.0,499.2764,499.8562,499.2764,499.8562,3206.0
2023-06-09 14:00:00,517.25,517.44,517.11,517.28,2475.0,499.8659,500.0495,499.7306,499.8949,2475.0
2023-06-09 14:05:00,517.62,517.76,517.27,517.71,4177.0,500.2235,500.3588,499.8852,500.3104,4177.0
2023-06-09 14:10:00,517.73,517.9,517.57,517.76,3435.0,500.3298,500.4941,500.1751,500.3588,3435.0
2023-06-09 14:15:00,517.69,517.69,517.24,517.3,2725.0,500.2911,500.2911,499.8562,499.9142,2725.0
2023-06-09 14:20:00,517.47,517.9,517.47,517.83,2122.0,500.0785,500.4941,500.0785,500.4264,2122.0
2023-06-09 14:25:00,517.77,517.78,517.15,517.54,2801.0,500.3684,500.3781,499.7693,500.1462,2801.0
2023-06-09 14:30:00,517.53,517.57,517.41,517.57,1107.0,500.1365,500.1751,500.0205,500.1751,1107.0
2023-06-09 14:35:00,517.64,517.9,517.63,517.8,2762.0,500.2428,500.4941,500.2331,500.3974,2762.0
2023-06-09 14:40:00,517.68,517.68,517.44,517.57,2016.0,500.2814,500.2814,500.0495,500.1751,2016.0
2023-06-09 14:45:00,517.64,517.95,517.43,517.59,9921.0,500.2428,500.5424,500.0398,500.1945,9921.0
2023-06-09 14:50:00,517.55,517.85,517.48,517.64,5291.0,500.1558,500.4457,500.0882,500.2428,5291.0
2023-06-09 14:55:00,517.58,518.15,517.57,518.03,4250.0,500.1848,500.7357,500.1751,500.6197,4250.0
2023-06-09 15:00:00,518.0,518.16,517.74,518.13,7339.0,500.5907,500.7453,500.3394,500.7163,7339.0
2023-06-09 15:05:00,518.02,518.11,517.41,517.43,5370.0,500.61,500.697,500.0205,500.0398,5370.0
2023-06-09 15:10:00,517.36,517.44,517.19,517.28,5140.0,499.9722,500.0495,499.8079,499.8949,5140.0
2023-06-09 15:15:00,517.41,517.59,517.11,517.59,2752.0,500.0205,500.1945,499.7306,500.1945,2752.0
2023-06-09 15:20:00,517.79,518.03,517.67,518.03,2837.0,500.3878,500.6197,500.2718,500.6197,2837.0
2023-06-09 15:25:00,517.9,518.06,517.74,517.93,4664.0,500.4941,500.6487,500.3394,500.523,4664.0
2023-06-09 15:30:00,517.92,517.98,517.7,517.75,3844.0,500.5134,500.5714,500.3008,500.3491,3844.0
2023-06-09 15:35:00,517.71,517.87,517.2,517.32,4478.0,500.3104,500.4651,499.8176,499.9335,4478.0
2023-06-09 15:40:00,517.43,517.93,517.24,517.57,6090.0,500.0398,500.523,499.8562,500.1751,6090.0
2023-06-09 15:45:00,517.63,517.83,517.16,517.16,13371.0,500.2331,500.4264,499.7789,499.7789,13371.0
2023-06-09 15:50:00,517.0,517.03,516.64,516.91,20305.0,499.6243,499.6533,499.2764,499.5373,20305.0
2023-06-09 15:55:00,517.0,517.48,516.91,517.28,44618.0,499.6243,500.0882,499.5373,499.8949,44618.0
2023-06-12 09:30:00,517.89,518.97,516.12,517.16,31628.0,500.4844,501.5281,498.7739,499.7789,31628.0
2023-06-12 09:35:00,517.16,518.61,516.95,517.46,8528.0,499.7789,501.1802,499.576,500.0688,8528.0
2023-06-12 09:40:00,517.81,518.09,517.25,517.25,8090.0,500.4071,500.6777,499.8659,499.8659,8090.0
2023-06-12 09:45:00,517.25,517.83,516.69,517.56,8029.0,499.8659,500.4264,499.3247,500.1655,8029.0
2023-06-12 09:50:00,517.45,517.46,516.6,516.6,8787.0,500.0592,500.0688,499.2377,499.2377,8787.0
2023-06-12 09:55:00,516.67,516.87,516.0,516.87,4862.0,499.3054,499.4987,498.6579,499.4987,4862.0
2023-06-12 10:00:00,516.73,517.61,516.73,517.55,4878.0,499.3634,500.2138,499.3634,500.1558,4878.0
2023-06-12 10:05:00,517.75,517.75,516.86,517.3,4052.0,500.3491,500.3491,499.489,499.9142,4052.0
2023-06-12 10:10:00,517.3,517.38,516.62,516.81,11116.0,499.9142,499.9915,499.2571,499.4407,11116.0
2023-06-12 10:15:00,516.68,517.06,516.33,516.86,9531.0,499.3151,499.6823,498.9768,499.489,9531.0
2023-06-12 10:20:00,516.91,518.0,516.75,517.79,8739.0,499.5373,500.5907,499.3827,500.3878,8739.0
2023-06-12 10:25:00,517.97,518.5,517.47,518.2,28801.0,500.5617,501.0739,500.0785,500.784,28801.0
2023-06-12 10:30:00,518.33,518.49,517.89,517.89,7617.0,500.9096,501.0642,500.4844,500.4844,7617.0
2023-06-12 10:35:00,518.07,518.07,517.6,517.71,4561.0,500.6583,500.6583,500.2041,500.3104,4561.0
2023-06-12 10:40:00,517.54,517.55,517.01,517.35,4767.0,500.1462,500.1558,499.634,499.9625,4767.0
2023-06-12 10:45:00,517.18,517.5,516.96,517.41,4350.0,499.7983,500.1075,499.5856,500.0205,4350.0
2023-06-12 10:50:00,517.41,517.78,517.24,517.65,2234.0,500.0205,500.3781,499.8562,500.2525,2234.0
2023-06-12 10:55:00,517.56,517.62,517.17,517.38,5565.0,500.1655,500.2235,499.7886,499.9915,5565.0
2023-06-12 11:00:00,517.46,517.81,517.2,517.34,3977.0,500.0688,500.4071,499.8176,499.9529,3977.0
2023-06-12 11:05:00,517.51,517.72,517.42,517.56,1930.0,500.1172,500.3201,500.0302,500.1655,1930.0
2023-06-12 11:10:00,517.69,518.08,517.67,517.97,5629.0,500.2911,500.668,500.2718,500.5617,5629.0
2023-06-12 11:15:00,517.99,518.15,517.83,518.15,4137.0,500.581,500.7357,500.4264,500.7357,4137.0
2023-06-12 11:20:00,518.46,518.5,518.0,518.01,5988.0,501.0352,501.0739,500.5907,500.6004,5988.0
2023-06-12 11:25:00,518.01,518.47,517.81,518.26,4728.0,500.6004,501.0449,500.4071,500.842,4728.0
2023-06-12 11:30:00,518.4,518.75,518.4,518.49,5116.0,500.9772,501.3155,500.9772,501.0642,5116.0
2023-06-12 11:35:00,518.38,518.52,518.03,518.05,4371.0,500.9579,501.0932,500.6197,500.639,4371.0
2023-06-12 11:40:00,517.72,517.72,517.4,517.53,2511.0,500.3201,500.3201,500.0109,500.1365,2511.0
2023-06-12 11:45:00,517.41,517.47,517.18,517.24,3596.0,500.0205,500.0785,499.7983,499.8562,3596.0
2023-06-12 11:50:00,517.11,517.11,516.78,516.92,3750.0,499.7306,499.7306,499.4117,499.547,3750.0
2023-06-12 11:55:00,516.78,517.19,516.78,517.16,1525.0,499.4117,499.8079,499.4117,499.7789,1525.0
2023-06-12 12:00:00,517.3,517.44,516.92,517.16,4942.0,499.9142,500.0495,499.547,499.7789,4942.0
2023-06-12 12:05:00,517.22,517.72,517.1,517.65,5339.0,499.8369,500.3201,499.7209,500.2525,5339.0
2023-06-12 12:10:00,517.57,517.9,517.57,517.75,2385.0,500.1751,500.4941,500.1751,500.3491,2385.0
2023-06-12 12:15:00,517.66,517.87,517.55,517.56,2864.0,500.2621,500.4651,500.1558,500.1655,2864.0
2023-06-12 12:20:00,517.5,517.89,517.43,517.89,1821.0,500.1075,500.4844,500.0398,500.4844,1821.0
2023-06-12 12:25:00,517.82,518.09,517.79,517.98,8316.0,500.4167,500.6777,500.3878,500.5714,8316.0
2023-06-12 12:30:00,518.05,518.36,518.05,518.18,3406.0,500.639,500.9386,500.639,500.7646,3406.0
2023-06-12 12:35:00,518.21,518.31,518.14,518.24,5545.0,500.7936,500.8903,500.726,500.8226,5545.0
2023-06-12 12:40:00,518.37,518.54,518.3,518.39,2996.0,500.9483,501.1125,500.8806,500.9676,2996.0
2023-06-12 12:45:00,518.4,518.52,518.3,518.38,3072.0,500.9772,501.0932,500.8806,500.9579,3072.0
2023-06-12 12:50:00,518.49,518.49,518.14,518.28,4318.0,501.0642,501.0642,500.726,500.8613,4318.0
2023-06-12 12:55:00,518.22,518.6,518.1,518.51,2400.0,500.8033,501.1705,500.6873,501.0836,2400.0
2023-06-12 13:00:00,518.59,518.75,518.55,518.66,5016.0,501.1609,501.3155,501.1222,501.2285,5016.0
2023-06-12 13:05:00,518.75,518.9,518.2,518.22,6800.0,501.3155,501.4604,500.784,500.8033,6800.0
2023-06-12 13:10:00,518.07,518.24,517.94,517.99,3022.0,500.6583,500.8226,500.5327,500.581,3022.0
2023-06-12 13:15:00,518.15,518.2,518.08,518.12,2354.0,500.7357,500.784,500.668,500.7067,2354.0
2023-06-12 13:20:00,518.19,518.41,518.12,518.23,4269.0,500.7743,500.9869,500.7067,500.813,4269.0
2023-06-12 13:25:00,518.18,518.33,517.99,517.99,1085.0,500.7646,500.9096,500.581,500.581,1085.0
2023-06-12 13:30:00,517.95,518.05,517.94,518.05,1407.0,500.5424,500.639,500.5327,500.639,1407.0
2023-06-12 13:35:00,518.07,518.07,517.84,517.84,830.0,500.6583,500.6583,500.4361,500.4361,830.0
2023-06-12 13:40:00,517.96,517.96,517.76,517.91,2757.0,500.552,500.552,500.3588,500.5037,2757.0
2023-06-12 13:45:00,517.99,518.25,517.96,518.16,1897.0,500.581,500.8323,500.552,500.7453,1897.0
2023-06-12 13:50:00,518.2,518.23,518.1,518.23,1337.0,500.784,500.813,500.6873,500.813,1337.0
2023-06-12 13:55:00,518.35,518.66,518.32,518.65,6223.0,500.9289,501.2285,500.8999,501.2188,6223.0
2023-06-12 14:00:00,518.72,518.73,518.16,518.32,2380.0,501.2865,501.2962,500.7453,500.8999,2380.0
2023-06-12 14:05:00,518.23,518.34,518.23,518.28,1033.0,500.813,500.9193,500.813,500.8613,1033.0
2023-06-12 14:10:00,518.12,518.21,517.75,517.8,4798.0,500.7067,500.7936,500.3491,500.3974,4798.0
2023-06-12 14:15:00,517.69,518.36,517.68,518.35,2701.0,500.2911,500.9386,500.2814,500.9289,2701.0
2023-06-12 14:20:00,518.36,518.36,518.21,518.26,2800.0,500.9386,500.9386,500.7936,500.842,2800.0
2023-06-12 14:25:00,518.29,518.45,518.21,518.43,2427.0,500.8709,501.0256,500.7936,501.0062,2427.0
2023-06-12 14:30:00,518.52,518.83,518.47,518.74,2427.0,501.0932,501.3928,501.0449,501.3058,2427.0
2023-06-12 14:35:00,518.71,518.78,518.53,518.62,2499.0,501.2768,501.3445,501.1029,501.1899,2499.0
2023-06-12 14:40:00,518.61,518.74,518.5,518.73,1894.0,501.1802,501.3058,501.0739,501.2962,1894.0
2023-06-12 14:45:00,518.73,519.41,518.65,519.39,7209.0,501.2962,501.9533,501.2188,501.934,7209.0
2023-06-12 14:50:00,519.47,519.88,519.39,519.61,7920.0,502.0113,502.4075,501.934,502.1466,7920.0
2023-06-12 14:55:00,519.68,519.85,519.34,519.8,4039.0,502.2142,502.3785,501.8857,502.3302,4039.0
2023-06-12 15:00:00,519.8,520.38,519.56,520.19,5157.0,502.3302,502.8907,502.0983,502.7071,5157.0
2023-06-12 15:05:00,520.38,520.38,519.91,520.01,4294.0,502.8907,502.8907,502.4365,502.5331,4294.0
2023-06-12 15:10:00,520.01,520.61,520.01,520.41,6283.0,502.5331,503.113,502.5331,502.9197,6283.0
2023-06-12 15:15:00,520.35,520.76,520.19,520.2,6703.0,502.8617,503.2579,502.7071,502.7168,6703.0
2023-06-12 15:20:00,520.13,520.14,519.66,519.69,3078.0,502.6491,502.6588,502.1949,502.2239,3078.0
2023-06-12 15:25:00,519.77,520.18,519.74,520.04,4758.0,502.3012,502.6974,502.2722,502.5621,4758.0
2023-06-12 15:30:00,520.09,520.35,519.81,519.87,7120.0,502.6105,502.8617,502.3399,502.3978,7120.0
2023-06-12 15:35:00,519.87,520.58,519.86,520.43,6781.0,502.3978,503.084,502.3882,502.939,6781.0
2023-06-12 15:40:00,520.55,520.86,520.37,520.86,16508.0,503.055,503.3546,502.881,503.3546,16508.0
2023-06-12 15:45:00,520.88,521.08,520.34,520.34,22008.0,503.3739,503.5672,502.852,502.852,22008.0
2023-06-12 15:50:00,520.49,520.91,520.24,520.45,34587.0,502.997,503.4029,502.7554,502.9584,34587.0
2023-06-12 15:55:00,520.28,521.27,519.89,521.15,66157.0,502.7941,503.7508,502.4172,503.6348,66157.0
2023-06-13 09:30:00,522.69,522.94,521.04,521.95,31730.0,505.1231,505.3647,503.5285,504.4079,31730.0
2023-06-13 09:35:00,521.69,522.47,521.4,522.18,10597.0,504.1567,504.9105,503.8764,504.6302,10597.0
2023-06-13 09:40:00,521.86,522.0,520.82,521.24,9704.0,504.321,504.4563,503.3159,503.7218,9704.0
2023-06-13 09:45:00,521.16,521.16,519.61,519.72,12403.0,503.6445,503.6445,502.1466,502.2529,12403.0
2023-06-13 09:50:00,520.0,520.02,519.36,519.6,5936.0,502.5235,502.5428,501.905,502.1369,5936.0
2023-06-13 09:55:00,519.38,519.63,518.49,519.03,7764.0,501.9243,502.1659,501.0642,501.5861,7764.0
2023-06-13 10:00:00,519.02,519.5,518.5,518.77,15712.0,501.5764,502.0403,501.0739,501.3348,15712.0
2023-06-13 10:05:00,518.76,519.03,518.4,518.41,13846.0,501.3251,501.5861,500.9772,500.9869,13846.0
2023-06-13 10:10:00,518.3,518.42,517.91,518.17,13572.0,500.8806,500.9966,500.5037,500.755,13572.0
2023-06-13 10:15:00,518.06,519.55,518.06,519.36,8272.0,500.6487,502.0886,500.6487,501.905,8272.0
2023-06-13 10:20:00,519.38,519.62,518.8,518.98,13300.0,501.9243,502.1562,501.3638,501.5378,13300.0
2023-06-13 10:25:00,519.01,519.27,518.71,519.26,9676.0,501.5667,501.818,501.2768,501.8083,9676.0
2023-06-13 10:30:00,519.25,519.62,518.85,519.47,10594.0,501.7987,502.1562,501.4121,502.0113,10594.0
2023-06-13 10:35:00,519.49,520.5,519.47,520.5,10224.0,502.0306,503.0067,502.0113,503.0067,10224.0
2023-06-13 10:40:00,520.5,520.93,520.0,520.0,12162.0,503.0067,503.4222,502.5235,502.5235,12162.0
2023-06-13 10:45:00,520.04,520.36,519.99,520.19,6365.0,502.5621,502.8714,502.5138,502.7071,6365.0
2023-06-13 10:50:00,520.08,520.14,519.85,520.13,7156.0,502.6008,502.6588,502.3785,502.6491,7156.0
2023-06-13 10:55:00,520.03,520.55,520.03,520.1,3810.0,502.5525,503.055,502.5525,502.6201,3810.0
2023-06-13 11:00:00,520.23,520.23,519.69,519.69,3461.0,502.7457,502.7457,502.2239,502.2239,3461.0
2023-06-13 11:05:00,519.76,520.4,519.65,520.4,3520.0,502.2915,502.91,502.1852,502.91,3520.0
2023-06-13 11:10:00,520.45,521.77,520.42,521.54,8039.0,502.9584,504.234,502.9294,504.0117,8039.0
2023-06-13 11:15:00,521.65,522.05,521.64,521.8,5378.0,504.118,504.5046,504.1084,504.263,5378.0
2023-06-13 11:20:00,521.96,521.96,520.97,520.97,7479.0,504.4176,504.4176,503.4609,503.4609,7479.0
2023-06-13 11:25:00,520.85,521.32,520.82,521.22,3118.0,503.3449,503.7991,503.3159,503.7025,3118.0
2023-06-13 11:30:00,521.33,521.42,520.65,520.65,3135.0,503.8088,503.8958,503.1516,503.1516,3135.0
2023-06-13 11:35:00,520.72,521.04,520.57,520.88,3730.0,503.2193,503.5285,503.0743,503.3739,3730.0
2023-06-13 11:40:00,520.84,520.95,520.8,520.94,1764.0,503.3352,503.4415,503.2966,503.4319,1764.0
2023-06-13 11:45:00,520.93,521.35,520.77,521.23,7813.0,503.4222,503.8281,503.2676,503.7121,7813.0
2023-06-13 11:50:00,521.22,521.87,521.09,521.29,4837.0,503.7025,504.3306,503.5768,503.7701,4837.0
2023-06-13 11:55:00,521.31,521.55,521.13,521.2,7693.0,503.7894,504.0214,503.6155,503.6831,7693.0
2023-06-13 12:00:00,521.16,521.29,520.88,521.29,1357.0,503.6445,503.7701,503.3739,503.7701,1357.0
2023-06-13 12:05:00,521.38,521.52,521.16,521.16,2346.0,503.8571,503.9924,503.6445,503.6445,2346.0
2023-06-13 12:10:00,521.23,521.73,521.1,521.73,7226.0,503.7121,504.1953,503.5865,504.1953,7226.0
2023-06-13 12:15:00,521.72,521.78,521.47,521.47,4310.0,504.1857,504.2437,503.9441,503.9441,4310.0
2023-06-13 12:20:00,521.73,521.79,521.58,521.58,1787.0,504.1953,504.2533,504.0504,504.0504,1787.0
2023-06-13 12:25:00,521.67,521.67,521.4,521.53,5815.0,504.1373,504.1373,503.8764,504.0021,5815.0
2023-06-13 12:30:00,521.65,521.89,521.65,521.89,3322.0,504.118,504.35,504.118,504.35,3322.0
2023-06-13 12:35:00,521.71,522.13,521.67,522.13,4219.0,504.176,504.5819,504.1373,504.5819,4219.0
2023-06-13 12:40:00,522.2,522.41,522.2,522.39,1543.0,504.6495,504.8525,504.6495,504.8332,1543.0
2023-06-13 12:45:00,522.38,522.38,522.15,522.22,5361.0,504.8235,504.8235,504.6012,504.6689,5361.0
2023-06-13 12:50:00,522.11,522.3,522.11,522.14,1464.0,504.5626,504.7462,504.5626,504.5916,1464.0
2023-06-13 12:55:00,522.12,522.33,521.92,522.33,2830.0,504.5722,504.7752,504.3789,504.7752,2830.0
2023-06-13 13:00:00,522.33,522.69,522.23,522.47,12078.0,504.7752,505.1231,504.6785,504.9105,12078.0
2023-06-13 13:05:00,522.51,522.81,522.5,522.51,5149.0,504.9491,505.239,504.9395,504.9491,5149.0
2023-06-13 13:10:00,522.69,522.69,522.19,522.21,3363.0,505.1231,505.1231,504.6399,504.6592,3363.0
2023-06-13 13:15:00,522.31,522.53,522.31,522.52,2341.0,504.7558,504.9684,504.7558,504.9588,2341.0
2023-06-13 13:20:00,522.42,522.56,522.4,522.48,2041.0,504.8621,504.9974,504.8428,504.9201,2041.0
2023-06-13 13:25:00,522.54,522.95,522.41,522.84,4369.0,504.9781,505.3743,504.8525,505.268,4369.0
2023-06-13 13:30:00,522.81,522.93,522.61,522.7,2518.0,505.239,505.355,505.0458,505.1327,2518.0
2023-06-13 13:35:00,522.7,522.7,521.89,521.89,4632.0,505.1327,505.1327,504.35,504.35,4632.0
2023-06-13 13:40:00,522.04,522.06,521.55,521.87,4772.0,504.4949,504.5142,504.0214,504.3306,4772.0
2023-06-13 13:45:00,521.87,522.1,521.67,522.1,2815.0,504.3306,504.5529,504.1373,504.5529,2815.0
2023-06-13 13:50:00,522.01,522.24,521.95,522.06,2101.0,504.4659,504.6882,504.4079,504.5142,2101.0
2023-06-13 13:55:00,522.05,522.17,521.69,521.81,2886.0,504.5046,504.6205,504.1567,504.2726,2886.0
2023-06-13 14:00:00,521.83,522.03,521.79,521.93,3829.0,504.292,504.4852,504.2533,504.3886,3829.0
2023-06-13 14:05:00,521.75,521.94,521.55,521.67,4562.0,504.2147,504.3983,504.0214,504.1373,4562.0
2023-06-13 14:10:00,521.54,521.84,521.27,521.76,9057.0,504.0117,504.3016,503.7508,504.2243,9057.0
2023-06-13 14:15:00,521.77,522.06,521.62,521.97,2215.0,504.234,504.5142,504.089,504.4273,2215.0
2023-06-13 14:20:00,522.05,522.1,521.87,521.9,700.0,504.5046,504.5529,504.3306,504.3596,700.0
2023-06-13 14:25:00,521.89,521.9,521.45,521.65,10600.0,504.35,504.3596,503.9247,504.118,10600.0
2023-06-13 14:30:00,521.6,521.6,520.89,520.97,7930.0,504.0697,504.0697,503.3836,503.4609,7930.0
2023-06-13 14:35:00,520.97,520.97,520.19,520.79,2912.0,503.4609,503.4609,502.7071,503.2869,2912.0
2023-06-13 14:40:00,520.98,521.02,520.72,521.02,3458.0,503.4705,503.5092,503.2193,503.5092,3458.0
2023-06-13 14:45:00,520.93,521.0,520.8,520.8,1443.0,503.4222,503.4899,503.2966,503.2966,1443.0
2023-06-13 14:50:00,520.9,521.22,520.9,521.14,1553.0,503.3932,503.7025,503.3932,503.6252,1553.0
2023-06-13 14:55:00,520.96,521.08,520.77,520.85,2110.0,503.4512,503.5672,503.2676,503.3449,2110.0
2023-06-13 15:00:00,520.91,521.27,520.84,521.14,2791.0,503.4029,503.7508,503.3352,503.6252,2791.0
2023-06-13 15:05:00,521.13,521.39,520.95,521.34,3407.0,503.6155,503.8668,503.4415,503.8184,3407.0
2023-06-13 15:10:00,521.19,521.19,521.02,521.12,3056.0,503.6735,503.6735,503.5092,503.6058,3056.0
2023-06-13 15:15:00,521.08,521.29,520.92,521.1,4718.0,503.5672,503.7701,503.4126,503.5865,4718.0
2023-06-13 15:20:00,521.15,521.49,520.99,521.0,3856.0,503.6348,503.9634,503.4802,503.4899,3856.0
2023-06-13 15:25:00,520.97,521.26,520.84,521.25,6464.0,503.4609,503.7411,503.3352,503.7315,6464.0
2023-06-13 15:30:00,521.19,521.3,521.12,521.19,4682.0,503.6735,503.7798,503.6058,503.6735,4682.0
2023-06-13 15:35:00,521.19,521.23,520.93,521.08,6655.0,503.6735,503.7121,503.4222,503.5672,6655.0
2023-06-13 15:40:00,521.11,521.54,521.09,521.41,6888.0,503.5962,504.0117,503.5768,503.8861,6888.0
2023-06-13 15:45:00,521.35,521.62,521.33,521.62,5232.0,503.8281,504.089,503.8088,504.089,5232.0
2023-06-13 15:50:00,521.61,521.9,521.42,521.46,11283.0,504.0794,504.3596,503.8958,503.9344,11283.0
2023-06-13 15:55:00,521.41,522.1,521.13,522.02,35587.0,503.8861,504.5529,503.6155,504.4756,35587.0
2023-06-14 09:30:00,525.0,525.99,523.59,524.63,66986.0,507.3554,508.3122,505.9928,506.9979,66986.0
2023-06-14 09:35:00,524.48,525.11,524.07,524.7,16370.0,506.8529,507.4617,506.4567,507.0655,16370.0
2023-06-14 09:40:00,524.56,525.11,524.23,524.42,15936.0,506.9302,507.4617,506.6113,506.7949,15936.0
2023-06-14 09:45:00,524.33,525.2,524.27,524.79,10124.0,506.7079,507.5487,506.65,507.1525,10124.0
2023-06-14 09:50:00,524.8,525.8,524.8,525.05,19275.0,507.1622,508.1285,507.1622,507.4038,19275.0
2023-06-14 09:55:00,525.23,525.76,524.93,524.93,5248.0,507.5777,508.0899,507.2878,507.2878,5248.0
2023-06-14 10:00:00,524.78,525.31,524.7,525.0,14700.0,507.1428,507.655,507.0655,507.3554,14700.0
2023-06-14 10:05:00,525.02,525.29,524.88,524.89,14849.0,507.3748,507.6357,507.2395,507.2491,14849.0
2023-06-14 10:10:00,524.84,525.25,524.84,525.03,8736.0,507.2008,507.597,507.2008,507.3844,8736.0
2023-06-14 10:15:00,525.2,525.68,524.89,525.4,7804.0,507.5487,508.0126,507.2491,507.742,7804.0
2023-06-14 10:20:00,525.31,526.18,525.31,525.41,10646.0,507.655,508.4958,507.655,507.7517,10646.0
2023-06-14 10:25:00,525.2,525.51,525.1,525.23,11827.0,507.5487,507.8483,507.4521,507.5777,11827.0
2023-06-14 10:30:00,525.28,525.53,525.28,525.48,2821.0,507.626,507.8676,507.626,507.8193,2821.0
2023-06-14 10:35:00,525.42,525.72,525.22,525.67,4490.0,507.7613,508.0512,507.568,508.0029,4490.0
2023-06-14 10:40:00,525.81,525.82,525.5,525.74,4700.0,508.1382,508.1479,507.8386,508.0706,4700.0
2023-06-14 10:45:00,525.65,526.17,525.65,526.17,10380.0,507.9836,508.4861,507.9836,508.4861,10380.0
2023-06-14 10:50:00,526.23,526.39,526.11,526.28,5650.0,508.5441,508.6987,508.4281,508.5924,5650.0
2023-06-14 10:55:00,526.21,526.21,525.79,525.86,5425.0,508.5248,508.5248,508.1189,508.1865,5425.0
2023-06-14 11:00:00,525.8,525.91,525.57,525.72,7761.0,508.1285,508.2348,507.9063,508.0512,7761.0
2023-06-14 11:05:00,525.57,525.89,525.36,525.87,5168.0,507.9063,508.2155,507.7033,508.1962,5168.0
2023-06-14 11:10:00,525.71,526.29,525.49,526.18,11069.0,508.0416,508.6021,507.829,508.4958,11069.0
2023-06-14 11:15:00,526.21,526.67,526.21,526.52,5964.0,508.5248,508.9693,508.5248,508.8243,5964.0
2023-06-14 11:20:00,526.58,527.33,526.42,527.29,17876.0,508.8823,509.6071,508.7277,509.5685,17876.0
2023-06-14 11:25:00,527.36,527.36,526.86,527.01,10121.0,509.6361,509.6361,509.1529,509.2979,10121.0
2023-06-14 11:30:00,527.06,527.31,526.73,526.74,6676.0,509.3462,509.5878,509.0273,509.037,6676.0
2023-06-14 11:35:00,526.61,526.63,525.95,525.95,13081.0,508.9113,508.9306,508.2735,508.2735,13081.0
2023-06-14 11:40:00,526.0,526.0,525.5,525.5,10795.0,508.3218,508.3218,507.8386,507.8386,10795.0
2023-06-14 11:45:00,525.44,526.11,525.24,526.03,7962.0,507.7806,508.4281,507.5874,508.3508,7962.0
2023-06-14 11:50:00,526.19,526.45,526.15,526.21,7303.0,508.5054,508.7567,508.4668,508.5248,7303.0
2023-06-14 11:55:00,526.09,526.29,525.99,526.16,4894.0,508.4088,508.6021,508.3122,508.4764,4894.0
2023-06-14 12:00:00,526.16,526.2,525.9,525.9,2648.0,508.4764,508.5151,508.2252,508.2252,2648.0
2023-06-14 12:05:00,525.76,526.06,525.55,525.81,7896.0,508.0899,508.3798,507.8869,508.1382,7896.0
2023-06-14 12:10:00,525.8,525.9,525.71,525.9,4849.0,508.1285,508.2252,508.0416,508.2252,4849.0
2023-06-14 12:15:00,525.84,526.26,525.8,526.11,4323.0,508.1672,508.5731,508.1285,508.4281,4323.0
2023-06-14 12:20:00,526.1,526.2,525.99,526.1,2621.0,508.4185,508.5151,508.3122,508.4185,2621.0
2023-06-14 12:25:00,526.03,526.07,525.92,526.04,3504.0,508.3508,508.3895,508.2445,508.3605,3504.0
2023-06-14 12:30:00,525.98,526.04,525.76,525.77,2852.0,508.3025,508.3605,508.0899,508.0996,2852.0
2023-06-14 12:35:00,525.71,525.82,525.33,525.59,5947.0,508.0416,508.1479,507.6743,507.9256,5947.0
2023-06-14 12:40:00,525.65,525.85,525.47,525.8,3988.0,507.9836,508.1769,507.8096,508.1285,3988.0
2023-06-14 12:45:00,525.76,525.95,525.68,525.68,5650.0,508.0899,508.2735,508.0126,508.0126,5650.0
2023-06-14 12:50:00,525.87,526.12,525.77,526.12,5520.0,508.1962,508.4378,508.0996,508.4378,5520.0
2023-06-14 12:55:00,526.09,526.6,526.08,526.45,8973.0,508.4088,508.9017,508.3991,508.7567,8973.0
2023-06-14 13:00:00,526.52,526.71,526.26,526.52,4800.0,508.8243,509.008,508.5731,508.8243,4800.0
2023-06-14 13:05:00,526.52,526.71,526.48,526.51,3364.0,508.8243,509.008,508.7857,508.8147,3364.0
2023-06-14 13:10:00,526.49,526.62,526.17,526.4,3745.0,508.7954,508.921,508.4861,508.7084,3745.0
2023-06-14 13:15:00,526.34,526.34,525.99,526.09,4574.0,508.6504,508.6504,508.3122,508.4088,4574.0
2023-06-14 13:20:00,526.09,526.25,525.94,526.13,4419.0,508.4088,508.5634,508.2638,508.4475,4419.0
2023-06-14 13:25:00,526.33,526.39,526.26,526.26,2644.0,508.6407,508.6987,508.5731,508.5731,2644.0
2023-06-14 13:30:00,526.14,526.41,526.08,526.36,2825.0,508.4571,508.718,508.3991,508.6697,2825.0
2023-06-14 13:35:00,526.61,526.61,526.14,526.41,2900.0,508.9113,508.9113,508.4571,508.718,2900.0
2023-06-14 13:40:00,526.52,526.55,526.43,526.44,1426.0,508.8243,508.8533,508.7374,508.747,1426.0
2023-06-14 13:45:00,526.41,526.48,526.11,526.39,2784.0,508.718,508.7857,508.4281,508.6987,2784.0
2023-06-14 13:50:00,526.4,526.75,526.36,526.59,5917.0,508.7084,509.0466,508.6697,508.892,5917.0
2023-06-14 13:55:00,526.63,526.85,526.47,526.61,5433.0,508.9306,509.1433,508.776,508.9113,5433.0
2023-06-14 14:00:00,526.51,526.51,524.5,525.21,17110.0,508.8147,508.8147,506.8722,507.5584,17110.0
2023-06-14 14:05:00,525.21,525.21,523.14,523.98,19120.0,507.5584,507.5584,505.5579,506.3697,19120.0
2023-06-14 14:10:00,524.39,524.91,524.01,524.82,9565.0,506.7659,507.2685,506.3987,507.1815,9565.0
2023-06-14 14:15:00,524.89,524.92,523.83,524.01,9001.0,507.2491,507.2781,506.2248,506.3987,9001.0
2023-06-14 14:20:00,524.06,524.49,523.76,524.18,6418.0,506.447,506.8626,506.1571,506.563,6418.0
2023-06-14 14:25:00,524.11,524.82,523.9,524.7,11137.0,506.4953,507.1815,506.2924,507.0655,11137.0
2023-06-14 14:30:00,524.76,525.25,524.13,524.69,16024.0,507.1235,507.597,506.5147,507.0559,16024.0
2023-06-14 14:35:00,524.95,525.71,524.88,524.98,10504.0,507.3071,508.0416,507.2395,507.3361,10504.0
2023-06-14 14:40:00,525.06,525.82,524.92,525.35,10812.0,507.4134,508.1479,507.2781,507.6937,10812.0
2023-06-14 14:45:00,525.41,526.26,525.0,526.25,14031.0,507.7517,508.5731,507.3554,508.5634,14031.0
2023-06-14 14:50:00,526.06,526.51,525.57,526.46,7133.0,508.3798,508.8147,507.9063,508.7664,7133.0
2023-06-14 14:55:00,526.58,526.58,525.67,525.99,7175.0,508.8823,508.8823,508.0029,508.3122,7175.0
2023-06-14 15:00:00,525.99,526.83,525.99,526.51,7373.0,508.3122,509.1239,508.3122,508.8147,7373.0
2023-06-14 15:05:00,526.46,527.86,526.44,527.73,20399.0,508.7664,510.1193,508.747,509.9937,20399.0
2023-06-14 15:10:00,527.72,527.83,526.2,526.2,8152.0,509.984,510.0903,508.5151,508.5151,8152.0
2023-06-14 15:15:00,526.02,526.04,525.34,526.04,6941.0,508.3412,508.3605,507.684,508.3605,6941.0
2023-06-14 15:20:00,525.94,526.95,525.84,526.72,8228.0,508.2638,509.2399,508.1672,509.0176,8228.0
2023-06-14 15:25:00,526.75,527.11,526.49,526.56,6419.0,509.0466,509.3945,508.7954,508.863,6419.0
2023-06-14 15:30:00,526.1,526.38,525.81,526.27,10088.0,508.4185,508.6891,508.1382,508.5827,10088.0
2023-06-14 15:35:00,526.16,526.44,526.0,526.22,17223.0,508.4764,508.747,508.3218,508.5344,17223.0
2023-06-14 15:40:00,526.12,526.38,525.77,526.27,9994.0,508.4378,508.6891,508.0996,508.5827,9994.0
2023-06-14 15:45:00,526.35,526.53,525.59,525.68,18014.0,508.6601,508.834,507.9256,508.0126,18014.0
2023-06-14 15:50:00,525.58,525.93,524.94,525.76,34786.0,507.9159,508.2542,507.2974,508.0899,34786.0
2023-06-14 15:55:00,525.88,527.41,525.82,527.4,63348.0,508.2059,509.6844,508.1479,509.6748,63348.0
2023-06-15 09:30:00,529.0,529.72,526.68,527.08,55922.0,511.221,511.9168,508.979,509.3655,55922.0
2023-06-15 09:35:00,527.6,528.76,526.66,527.96,11203.0,509.868,510.9891,508.9596,510.2159,11203.0
2023-06-15 09:40:00,527.91,528.87,527.46,527.95,8136.0,510.1676,511.0954,509.7328,510.2063,8136.0
2023-06-15 09:45:00,527.7,529.22,527.54,528.44,10876.0,509.9647,511.4336,509.8101,510.6798,10876.0
2023-06-15 09:50:00,528.6,528.97,528.13,528.75,4833.0,510.8344,511.192,510.3802,510.9794,4833.0
2023-06-15 09:55:00,528.64,529.09,528.53,528.9,5239.0,510.8731,511.308,510.7668,511.1244,5239.0
2023-06-15 10:00:00,529.07,529.31,528.55,528.8,9047.0,511.2886,511.5206,510.7861,511.0277,9047.0
2023-06-15 10:05:00,528.69,528.96,528.31,528.82,4460.0,510.9214,511.1823,510.5542,511.047,4460.0
2023-06-15 10:10:00,528.95,529.11,528.55,528.55,4920.0,511.1727,511.3273,510.7861,510.7861,4920.0
2023-06-15 10:15:00,528.71,528.89,528.29,528.74,5562.0,510.9407,511.1147,510.5349,510.9697,5562.0
2023-06-15 10:20:00,528.44,528.45,528.15,528.15,4087.0,510.6798,510.6895,510.3996,510.3996,4087.0
2023-06-15 10:25:00,528.22,528.66,528.13,528.32,4393.0,510.4672,510.8924,510.3802,510.5639,4393.0
2023-06-15 10:30:00,528.43,528.72,527.23,527.43,13995.0,510.6702,510.9504,509.5105,509.7038,13995.0
2023-06-15 10:35:00,527.22,527.79,527.21,527.55,6793.0,509.5008,510.0517,509.4912,509.8197,6793.0
2023-06-15 10:40:00,527.48,527.8,527.14,527.15,2395.0,509.7521,510.0613,509.4235,509.4332,2395.0
2023-06-15 10:45:00,527.37,528.09,527.33,527.75,3683.0,509.6458,510.3416,509.6071,510.013,3683.0
2023-06-15 10:50:00,527.73,527.94,527.58,527.87,1729.0,509.9937,510.1966,509.8487,510.129,1729.0
2023-06-15 10:55:00,527.87,528.13,527.57,527.64,4328.0,510.129,510.3802,509.8391,509.9067,4328.0
2023-06-15 11:00:00,527.77,527.88,527.53,527.86,3879.0,510.0323,510.1386,509.8004,510.1193,3879.0
2023-06-15 11:05:00,527.77,528.24,527.43,528.24,3266.0,510.0323,510.4865,509.7038,510.4865,3266.0
2023-06-15 11:10:00,528.15,528.52,527.88,527.88,3420.0,510.3996,510.7571,510.1386,510.1386,3420.0
2023-06-15 11:15:00,527.93,528.32,527.69,527.79,4093.0,510.187,510.5639,509.955,510.0517,4093.0
2023-06-15 11:20:00,527.87,527.92,527.7,527.89,2863.0,510.129,510.1773,509.9647,510.1483,2863.0
2023-06-15 11:25:00,527.89,527.98,527.5,527.85,2782.0,510.1483,510.2353,509.7714,510.1096,2782.0
2023-06-15 11:30:00,527.8,528.4,527.6,528.2,8242.0,510.0613,510.6412,509.868,510.4479,8242.0
2023-06-15 11:35:00,528.25,529.1,528.25,529.09,6929.0,510.4962,511.3176,510.4962,511.308,6929.0
2023-06-15 11:40:00,529.07,529.2,528.66,528.74,5971.0,511.2886,511.4143,510.8924,510.9697,5971.0
2023-06-15 11:45:00,528.61,528.62,527.76,527.78,2369.0,510.8441,510.8538,510.0227,510.042,2369.0
2023-06-15 11:50:00,527.85,528.18,527.69,527.81,5296.0,510.1096,510.4286,509.955,510.071,5296.0
2023-06-15 11:55:00,527.66,527.79,527.24,527.79,8351.0,509.926,510.0517,509.5201,510.0517,8351.0
2023-06-15 12:00:00,527.6,527.87,527.43,527.68,3562.0,509.868,510.129,509.7038,509.9454,3562.0
2023-06-15 12:05:00,527.42,527.57,527.03,527.2,2990.0,509.6941,509.8391,509.3172,509.4815,2990.0
2023-06-15 12:10:00,527.16,528.0,527.16,527.54,13792.0,509.4428,510.2546,509.4428,509.8101,13792.0
2023-06-15 12:15:00,527.53,527.88,527.31,527.31,6314.0,509.8004,510.1386,509.5878,509.5878,6314.0
2023-06-15 12:20:00,527.46,528.17,527.31,528.1,10582.0,509.7328,510.4189,509.5878,510.3512,10582.0
2023-06-15 12:25:00,528.0,528.1,527.76,527.76,6442.0,510.2546,510.3512,510.0227,510.0227,6442.0
2023-06-15 12:30:00,527.81,528.05,527.78,527.82,3247.0,510.071,510.3029,510.042,510.0807,3247.0
2023-06-15 12:35:00,528.18,528.2,527.61,528.2,4059.0,510.4286,510.4479,509.8777,510.4479,4059.0
2023-06-15 12:40:00,528.01,528.36,528.01,528.03,3083.0,510.2643,510.6025,510.2643,510.2836,3083.0
2023-06-15 12:45:00,527.96,527.96,527.67,527.82,994.0,510.2159,510.2159,509.9357,510.0807,994.0
2023-06-15 12:50:00,527.82,528.12,527.81,528.12,3174.0,510.0807,510.3706,510.071,510.3706,3174.0
2023-06-15 12:55:00,528.0,528.25,527.91,528.13,3872.0,510.2546,510.4962,510.1676,510.3802,3872.0
2023-06-15 13:00:00,528.21,528.28,527.22,527.44,4944.0,510.4575,510.5252,509.5008,509.7134,4944.0
2023-06-15 13:05:00,527.4,527.51,526.9,527.24,3211.0,509.6748,509.7811,509.1916,509.5201,3211.0
2023-06-15 13:10:00,527.14,527.29,526.96,526.96,3556.0,509.4235,509.5685,509.2496,509.2496,3556.0
2023-06-15 13:15:00,526.91,527.38,526.91,527.22,4211.0,509.2012,509.6554,509.2012,509.5008,4211.0
2023-06-15 13:20:00,527.36,527.36,526.94,527.15,3642.0,509.6361,509.6361,509.2302,509.4332,3642.0
2023-06-15 13:25:00,527.32,527.83,527.07,527.8,4075.0,509.5975,510.0903,509.3559,510.0613,4075.0
2023-06-15 13:30:00,527.8,528.14,527.79,528.0,1318.0,510.0613,510.3899,510.0517,510.2546,1318.0
2023-06-15 13:35:00,528.14,528.14,527.72,527.92,5200.0,510.3899,510.3899,509.984,510.1773,5200.0
2023-06-15 13:40:00,528.03,528.71,527.96,528.64,7706.0,510.2836,510.9407,510.2159,510.8731,7706.0
2023-06-15 13:45:00,528.63,528.86,528.59,528.63,6743.0,510.8634,511.0857,510.8248,510.8634,6743.0
2023-06-15 13:50:00,528.74,529.18,528.73,529.0,4996.0,510.9697,511.3949,510.9601,511.221,4996.0
2023-06-15 13:55:00,529.0,529.25,528.84,529.05,3980.0,511.221,511.4626,511.0664,511.2693,3980.0
2023-06-15 14:00:00,529.08,529.19,528.58,528.79,5782.0,511.2983,511.4046,510.8151,511.0181,5782.0
2023-06-15 14:05:00,528.97,528.97,528.24,528.36,3839.0,511.192,511.192,510.4865,510.6025,3839.0
2023-06-15 14:10:00,528.21,528.63,527.92,528.09,7493.0,510.4575,510.8634,510.1773,510.3416,7493.0
2023-06-15 14:15:00,528.02,528.53,528.02,528.52,2741.0,510.2739,510.7668,510.2739,510.7571,2741.0
2023-06-15 14:20:00,528.42,528.79,528.24,528.72,3703.0,510.6605,511.0181,510.4865,510.9504,3703.0
2023-06-15 14:25:00,528.79,528.95,528.37,528.86,6384.0,511.0181,511.1727,510.6122,511.0857,6384.0
2023-06-15 14:30:00,528.85,529.29,528.73,529.28,4650.0,511.076,511.5013,510.9601,511.4916,4650.0
2023-06-15 14:35:00,529.26,529.83,529.26,529.72,6725.0,511.4723,512.0231,511.4723,511.9168,6725.0
2023-06-15 14:40:00,529.72,529.96,529.65,529.85,4278.0,511.9168,512.1487,511.8492,512.0424,4278.0
2023-06-15 14:45:00,529.87,530.12,529.71,529.81,12444.0,512.0618,512.3034,511.9071,512.0038,12444.0
2023-06-15 14:50:00,529.91,530.69,529.91,530.69,10533.0,512.1004,512.8542,512.1004,512.8542,10533.0
2023-06-15 14:55:00,530.65,530.87,530.33,530.71,10785.0,512.8155,513.0281,512.5063,512.8735,10785.0
2023-06-15 15:00:00,530.92,531.01,530.1,530.23,5218.0,513.0765,513.1634,512.284,512.4097,5218.0
2023-06-15 15:05:00,530.23,530.49,529.83,530.36,5835.0,512.4097,512.6609,512.0231,512.5353,5835.0
2023-06-15 15:10:00,530.34,530.96,530.34,530.89,4409.0,512.516,513.1151,512.516,513.0475,4409.0
2023-06-15 15:15:00,530.94,531.26,530.37,530.48,7271.0,513.0958,513.405,512.545,512.6513,7271.0
2023-06-15 15:20:00,530.44,530.54,530.14,530.38,8462.0,512.6126,512.7092,512.3227,512.5546,8462.0
2023-06-15 15:25:00,530.3,530.63,530.27,530.41,5174.0,512.4773,512.7962,512.4483,512.5836,5174.0
2023-06-15 15:30:00,530.5,530.57,530.18,530.2,6366.0,512.6706,512.7382,512.3613,512.3807,6366.0
2023-06-15 15:35:00,530.22,530.37,529.93,530.0,7223.0,512.4,512.545,512.1197,512.1874,7223.0
2023-06-15 15:40:00,530.05,530.48,529.97,530.28,11658.0,512.2357,512.6513,512.1584,512.458,11658.0
2023-06-15 15:45:00,530.21,530.55,530.08,530.48,12319.0,512.3903,512.7189,512.2647,512.6513,12319.0
2023-06-15 15:50:00,530.57,530.86,529.63,529.65,19987.0,512.7382,513.0185,511.8298,511.8492,19987.0
2023-06-15 15:55:00,529.51,529.51,528.74,529.2,71601.0,511.7139,511.7139,510.9697,511.4143,71601.0
2023-06-16 09:30:00,530.1,530.1,527.44,529.19,584426.0,512.284,512.284,509.7134,511.4046,584426.0
2023-06-16 09:35:00,528.71,530.42,528.02,529.06,26189.0,510.9407,512.5933,510.2739,511.279,26189.0
2023-06-16 09:40:00,528.68,529.41,528.13,529.41,13562.0,510.9118,511.6172,510.3802,511.6172,13562.0
2023-06-16 09:45:00,529.57,529.57,527.75,527.75,6968.0,511.7718,511.7718,510.013,510.013,6968.0
2023-06-16 09:50:00,528.02,528.32,527.23,527.24,9313.0,510.2739,510.5639,509.5105,509.5201,9313.0
2023-06-16 09:55:00,527.2,528.51,527.03,527.66,11148.0,509.4815,510.7475,509.3172,509.926,11148.0
2023-06-16 10:00:00,528.07,528.85,527.51,527.52,11437.0,510.3223,511.076,509.7811,509.7907,11437.0
2023-06-16 10:05:00,527.6,527.6,526.37,526.67,20491.0,509.868,509.868,508.6794,508.9693,20491.0
2023-06-16 10:10:00,526.7,526.8,526.03,526.13,19500.0,508.9983,509.0949,508.3508,508.4475,19500.0
2023-06-16 10:15:00,526.13,527.45,525.91,527.43,11831.0,508.4475,509.7231,508.2348,509.7038,11831.0
2023-06-16 10:20:00,527.45,527.9,526.9,527.61,7826.0,509.7231,510.158,509.1916,509.8777,7826.0
2023-06-16 10:25:00,527.63,527.72,527.03,527.72,9966.0,509.897,509.984,509.3172,509.984,9966.0
2023-06-16 10:30:00,527.59,528.06,527.33,527.96,9038.0,509.8584,510.3126,509.6071,510.2159,9038.0
2023-06-16 10:35:00,527.96,528.03,527.07,527.39,12510.0,510.2159,510.2836,509.3559,509.6651,12510.0
2023-06-16 10:40:00,527.36,527.44,526.65,526.65,9732.0,509.6361,509.7134,508.95,508.95,9732.0
2023-06-16 10:45:00,526.35,526.52,526.09,526.24,5198.0,508.6601,508.8243,508.4088,508.5538,5198.0
2023-06-16 10:50:00,526.26,526.93,526.25,526.78,11458.0,508.5731,509.2206,508.5634,509.0756,11458.0
2023-06-16 10:55:00,526.73,527.31,526.73,527.05,10576.0,509.0273,509.5878,509.0273,509.3365,10576.0
2023-06-16 11:00:00,526.94,527.76,526.91,527.65,5530.0,509.2302,510.0227,509.2012,509.9164,5530.0
2023-06-16 11:05:00,527.66,528.18,527.47,528.18,3953.0,509.926,510.4286,509.7424,510.4286,3953.0
2023-06-16 11:10:00,527.99,529.04,527.99,528.88,6534.0,510.2449,511.2597,510.2449,511.105,6534.0
2023-06-16 11:15:00,528.9,528.91,528.03,528.03,5401.0,511.1244,511.134,510.2836,510.2836,5401.0
2023-06-16 11:20:00,527.99,527.99,527.19,527.5,6038.0,510.2449,510.2449,509.4718,509.7714,6038.0
2023-06-16 11:25:00,527.47,527.63,526.83,527.44,8002.0,509.7424,509.897,509.1239,509.7134,8002.0
2023-06-16 11:30:00,527.66,527.8,527.23,527.55,8304.0,509.926,510.0613,509.5105,509.8197,8304.0
2023-06-16 11:35:00,527.42,527.6,527.19,527.19,6087.0,509.6941,509.868,509.4718,509.4718,6087.0
2023-06-16 11:40:00,527.28,527.37,526.73,527.16,9993.0,509.5588,509.6458,509.0273,509.4428,9993.0
2023-06-16 11:45:00,527.09,527.25,526.45,526.76,5337.0,509.3752,509.5298,508.7567,509.0563,5337.0
2023-06-16 11:50:00,526.73,527.1,526.6,527.07,6177.0,509.0273,509.3849,508.9017,509.3559,6177.0
2023-06-16 11:55:00,527.15,527.87,527.07,527.57,3415.0,509.4332,510.129,509.3559,509.8391,3415.0
2023-06-16 12:00:00,527.59,527.94,527.58,527.71,4800.0,509.8584,510.1966,509.8487,509.9744,4800.0
2023-06-16 12:05:00,527.81,527.97,527.78,527.79,5655.0,510.071,510.2256,510.042,510.0517,5655.0
2023-06-16 12:10:00,527.79,528.17,527.6,527.61,4427.0,510.0517,510.4189,509.868,509.8777,4427.0
2023-06-16 12:15:00,527.62,528.24,527.37,528.21,7499.0,509.8874,510.4865,509.6458,510.4575,7499.0
2023-06-16 12:20:00,528.1,528.14,527.56,527.8,5183.0,510.3512,510.3899,509.8294,510.0613,5183.0
2023-06-16 12:25:00,527.88,528.16,527.87,528.0,4683.0,510.1386,510.4092,510.129,510.2546,4683.0
2023-06-16 12:30:00,528.08,528.08,527.51,527.98,3058.0,510.3319,510.3319,509.7811,510.2353,3058.0
2023-06-16 12:35:00,527.9,528.02,527.59,527.68,4286.0,510.158,510.2739,509.8584,509.9454,4286.0
2023-06-16 12:40:00,527.55,527.71,527.36,527.47,3327.0,509.8197,509.9744,509.6361,509.7424,3327.0
2023-06-16 12:45:00,527.45,527.6,527.35,527.55,3403.0,509.7231,509.868,509.6265,509.8197,3403.0
2023-06-16 12:50:00,527.59,528.01,527.59,527.69,3200.0,509.8584,510.2643,509.8584,509.955,3200.0
2023-06-16 12:55:00,527.78,527.92,527.59,527.65,2949.0,510.042,510.1773,509.8584,509.9164,2949.0
2023-06-16 13:00:00,527.69,527.72,527.26,527.51,3907.0,509.955,509.984,509.5395,509.7811,3907.0
2023-06-16 13:05:00,527.52,527.73,527.06,527.06,3578.0,509.7907,509.9937,509.3462,509.3462,3578.0
2023-06-16 13:10:00,527.02,527.18,526.72,527.04,6501.0,509.3075,509.4622,509.0176,509.3269,6501.0
2023-06-16 13:15:00,527.08,527.5,526.98,527.3,6601.0,509.3655,509.7714,509.2689,509.5781,6601.0
2023-06-16 13:20:00,527.29,527.69,527.04,527.68,4730.0,509.5685,509.955,509.3269,509.9454,4730.0
2023-06-16 13:25:00,527.64,527.77,527.25,527.25,5251.0,509.9067,510.0323,509.5298,509.5298,5251.0
2023-06-16 13:30:00,527.3,527.46,527.18,527.19,3958.0,509.5781,509.7328,509.4622,509.4718,3958.0
2023-06-16 13:35:00,527.29,527.57,526.93,527.2,3685.0,509.5685,509.8391,509.2206,509.4815,3685.0
2023-06-16 13:40:00,527.2,527.46,527.13,527.41,2686.0,509.4815,509.7328,509.4138,509.6844,2686.0
2023-06-16 13:45:00,527.54,527.54,526.86,526.92,3229.0,509.8101,509.8101,509.1529,509.2109,3229.0
2023-06-16 13:50:00,526.78,527.11,526.78,527.05,3761.0,509.0756,509.3945,509.0756,509.3365,3761.0
2023-06-16 13:55:00,527.18,527.22,527.05,527.22,3064.0,509.4622,509.5008,509.3365,509.5008,3064.0
2023-06-16 14:00:00,527.05,527.32,526.85,526.9,4098.0,509.3365,509.5975,509.1433,509.1916,4098.0
2023-06-16 14:05:00,526.84,527.06,526.75,526.75,2484.0,509.1336,509.3462,509.0466,509.0466,2484.0
2023-06-16 14:10:00,526.8,527.14,526.72,526.73,3934.0,509.0949,509.4235,509.0176,509.0273,3934.0
2023-06-16 14:15:00,526.8,527.12,526.58,526.63,4251.0,509.0949,509.4042,508.8823,508.9306,4251.0
2023-06-16 14:20:00,526.61,526.79,526.42,526.42,4550.0,508.9113,509.0853,508.7277,508.7277,4550.0
2023-06-16 14:25:00,526.42,526.5,526.03,526.09,6166.0,508.7277,508.805,508.3508,508.4088,6166.0
2023-06-16 14:30:00,526.05,526.09,525.09,525.28,22351.0,508.3701,508.4088,507.4424,507.626,22351.0
2023-06-16 14:35:00,525.3,525.51,525.05,525.4,8851.0,507.6453,507.8483,507.4038,507.742,8851.0
2023-06-16 14:40:00,525.4,525.4,524.67,524.67,6634.0,507.742,507.742,507.0365,507.0365,6634.0
2023-06-16 14:45:00,524.66,524.79,524.24,524.71,9691.0,507.0269,507.1525,506.621,507.0752,9691.0
2023-06-16 14:50:00,524.71,525.31,524.69,525.09,7424.0,507.0752,507.655,507.0559,507.4424,7424.0
2023-06-16 14:55:00,525.08,525.18,524.87,525.07,7162.0,507.4327,507.5294,507.2298,507.4231,7162.0
2023-06-16 15:00:00,524.92,525.51,524.71,525.51,9304.0,507.2781,507.8483,507.0752,507.8483,9304.0
2023-06-16 15:05:00,525.56,525.75,524.83,525.21,5433.0,507.8966,508.0802,507.1911,507.5584,5433.0
2023-06-16 15:10:00,525.14,525.15,524.14,524.18,8577.0,507.4907,507.5004,506.5243,506.563,8577.0
2023-06-16 15:15:00,524.26,524.56,524.15,524.37,6478.0,506.6403,506.9302,506.534,506.7466,6478.0
2023-06-16 15:20:00,524.47,525.35,524.47,525.25,6549.0,506.8432,507.6937,506.8432,507.597,6549.0
2023-06-16 15:25:00,525.01,525.13,524.55,524.67,3700.0,507.3651,507.4811,506.9206,507.0365,3700.0
2023-06-16 15:30:00,524.67,525.32,524.6,525.21,7785.0,507.0365,507.6647,506.9689,507.5584,7785.0
2023-06-16 15:35:00,525.14,525.6,525.14,525.57,12342.0,507.4907,507.9353,507.4907,507.9063,12342.0
2023-06-16 15:40:00,525.67,525.74,525.18,525.18,8158.0,508.0029,508.0706,507.5294,507.5294,8158.0
2023-06-16 15:45:00,525.28,525.5,525.1,525.26,9868.0,507.626,507.8386,507.4521,507.6067,9868.0
2023-06-16 15:50:00,525.28,525.36,523.35,523.48,46659.0,507.626,507.7033,505.7609,505.8865,46659.0
2023-06-16 15:55:00,523.45,523.93,522.63,523.92,124011.0,505.8575,506.3214,505.0651,506.3117,124011.0
2023-06-20 09:30:00,521.99,522.9,518.18,521.08,102544.0,504.4466,505.326,500.7646,503.5672,102544.0
2023-06-20 09:35:00,521.38,522.16,520.7,521.8,22856.0,503.8571,504.6109,503.1999,504.263,22856.0
2023-06-20 09:40:00,521.46,521.48,520.45,520.9,17615.0,503.9344,503.9537,502.9584,503.3932,17615.0
2023-06-20 09:45:00,521.0,522.55,520.65,522.55,16215.0,503.4899,504.9878,503.1516,504.9878,16215.0
2023-06-20 09:50:00,522.15,522.34,520.75,520.75,12240.0,504.6012,504.7848,503.2483,503.2483,12240.0
2023-06-20 09:55:00,520.9,521.29,520.46,521.13,8562.0,503.3932,503.7701,502.968,503.6155,8562.0
2023-06-20 10:00:00,520.87,520.89,520.14,520.5,4701.0,503.3642,503.3836,502.6588,503.0067,4701.0
2023-06-20 10:05:00,520.38,520.38,519.24,519.56,18699.0,502.8907,502.8907,501.789,502.0983,18699.0
2023-06-20 10:10:00,519.5,519.97,519.16,519.5,4889.0,502.0403,502.4945,501.7117,502.0403,4889.0
2023-06-20 10:15:00,519.27,520.0,518.86,519.45,9925.0,501.818,502.5235,501.4218,501.992,9925.0
2023-06-20 10:20:00,519.45,519.45,518.17,518.37,11145.0,501.992,501.992,500.755,500.9483,11145.0
2023-06-20 10:25:00,518.19,519.27,518.14,519.19,11759.0,500.7743,501.818,500.726,501.7407,11759.0
2023-06-20 10:30:00,519.23,519.9,518.76,518.76,8396.0,501.7794,502.4268,501.3251,501.3251,8396.0
2023-06-20 10:35:00,519.0,519.17,518.65,518.65,3075.0,501.5571,501.7214,501.2188,501.2188,3075.0
2023-06-20 10:40:00,518.68,519.59,518.51,519.2,7932.0,501.2478,502.1273,501.0836,501.7504,7932.0
2023-06-20 10:45:00,519.24,520.05,519.24,519.75,5745.0,501.789,502.5718,501.789,502.2819,5745.0
2023-06-20 10:50:00,519.68,519.89,518.82,519.01,3961.0,502.2142,502.4172,501.3831,501.5667,3961.0
2023-06-20 10:55:00,518.98,519.42,518.79,519.23,5234.0,501.5378,501.963,501.3541,501.7794,5234.0
2023-06-20 11:00:00,519.24,519.91,519.21,519.87,8849.0,501.789,502.4365,501.76,502.3978,8849.0
2023-06-20 11:05:00,520.05,520.12,519.21,519.39,9719.0,502.5718,502.6394,501.76,501.934,9719.0
2023-06-20 11:10:00,519.16,519.47,519.04,519.32,4017.0,501.7117,502.0113,501.5957,501.8663,4017.0
2023-06-20 11:15:00,519.45,519.56,519.15,519.24,8458.0,501.992,502.0983,501.702,501.789,8458.0
2023-06-20 11:20:00,519.32,519.49,519.08,519.36,7427.0,501.8663,502.0306,501.6344,501.905,7427.0
2023-06-20 11:25:00,519.38,519.38,518.91,518.97,3224.0,501.9243,501.9243,501.4701,501.5281,3224.0
2023-06-20 11:30:00,519.0,519.27,518.89,519.24,4685.0,501.5571,501.818,501.4508,501.789,4685.0
2023-06-20 11:35:00,519.41,519.59,518.8,518.8,3430.0,501.9533,502.1273,501.3638,501.3638,3430.0
2023-06-20 11:40:00,519.0,519.5,518.89,519.28,8308.0,501.5571,502.0403,501.4508,501.8277,8308.0
2023-06-20 11:45:00,519.09,519.32,518.77,518.87,3865.0,501.6441,501.8663,501.3348,501.4315,3865.0
2023-06-20 11:50:00,518.77,518.94,518.48,518.68,4830.0,501.3348,501.4991,501.0546,501.2478,4830.0
2023-06-20 11:55:00,518.8,518.91,518.25,518.4,10060.0,501.3638,501.4701,500.8323,500.9772,10060.0
2023-06-20 12:00:00,518.38,518.72,518.31,518.54,2500.0,500.9579,501.2865,500.8903,501.1125,2500.0
2023-06-20 12:05:00,518.54,518.68,518.3,518.35,4355.0,501.1125,501.2478,500.8806,500.9289,4355.0
2023-06-20 12:10:00,518.35,518.54,518.2,518.24,6118.0,500.9289,501.1125,500.784,500.8226,6118.0
2023-06-20 12:15:00,518.24,518.5,518.14,518.5,5404.0,500.8226,501.0739,500.726,501.0739,5404.0
2023-06-20 12:20:00,518.49,519.32,518.3,519.32,2537.0,501.0642,501.8663,500.8806,501.8663,2537.0
2023-06-20 12:25:00,519.16,519.65,519.15,519.45,3459.0,501.7117,502.1852,501.702,501.992,3459.0
2023-06-20 12:30:00,519.56,519.68,519.34,519.63,2065.0,502.0983,502.2142,501.8857,502.1659,2065.0
2023-06-20 12:35:00,519.64,520.35,519.64,520.34,8310.0,502.1756,502.8617,502.1756,502.852,8310.0
2023-06-20 12:40:00,520.45,520.59,520.02,520.02,1713.0,502.9584,503.0936,502.5428,502.5428,1713.0
2023-06-20 12:45:00,520.11,520.37,519.95,520.2,8241.0,502.6298,502.881,502.4752,502.7168,8241.0
2023-06-20 12:50:00,520.33,520.8,520.33,520.5,2311.0,502.8424,503.2966,502.8424,503.0067,2311.0
2023-06-20 12:55:00,520.38,520.48,519.98,519.98,1311.0,502.8907,502.9873,502.5041,502.5041,1311.0
2023-06-20 13:00:00,520.19,520.19,519.64,519.69,3927.0,502.7071,502.7071,502.1756,502.2239,3927.0
2023-06-20 13:05:00,519.86,520.19,519.67,520.02,2500.0,502.3882,502.7071,502.2046,502.5428,2500.0
2023-06-20 13:10:00,519.98,520.3,519.89,520.08,3391.0,502.5041,502.8134,502.4172,502.6008,3391.0
2023-06-20 13:15:00,520.13,520.25,519.88,520.19,2100.0,502.6491,502.7651,502.4075,502.7071,2100.0
2023-06-20 13:20:00,520.21,520.8,520.2,520.72,3367.0,502.7264,503.2966,502.7168,503.2193,3367.0
2023-06-20 13:25:00,520.81,520.81,520.29,520.56,1302.0,503.3063,503.3063,502.8037,503.0647,1302.0
2023-06-20 13:30:00,520.76,520.8,520.38,520.38,3085.0,503.2579,503.2966,502.8907,502.8907,3085.0
2023-06-20 13:35:00,520.56,520.56,520.25,520.28,3543.0,503.0647,503.0647,502.7651,502.7941,3543.0
2023-06-20 13:40:00,520.36,520.52,520.26,520.52,1400.0,502.8714,503.026,502.7747,503.026,1400.0
2023-06-20 13:45:00,520.44,520.58,520.23,520.58,2503.0,502.9487,503.084,502.7457,503.084,2503.0
2023-06-20 13:50:00,520.51,520.69,520.36,520.43,2620.0,503.0163,503.1903,502.8714,502.939,2620.0
2023-06-20 13:55:00,520.59,520.6,519.93,520.2,3008.0,503.0936,503.1033,502.4558,502.7168,3008.0
2023-06-20 14:00:00,520.26,520.7,520.26,520.67,2690.0,502.7747,503.1999,502.7747,503.171,2690.0
2023-06-20 14:05:00,520.65,520.66,520.31,520.38,2321.0,503.1516,503.1613,502.8231,502.8907,2321.0
2023-06-20 14:10:00,520.5,520.61,520.35,520.61,1881.0,503.0067,503.113,502.8617,503.113,1881.0
2023-06-20 14:15:00,520.55,520.69,520.39,520.62,2093.0,503.055,503.1903,502.9004,503.1226,2093.0
2023-06-20 14:20:00,520.72,520.88,520.54,520.54,4013.0,503.2193,503.3739,503.0453,503.0453,4013.0
2023-06-20 14:25:00,520.48,520.67,520.11,520.48,3348.0,502.9873,503.171,502.6298,502.9873,3348.0
2023-06-20 14:30:00,520.52,520.55,520.04,520.11,2104.0,503.026,503.055,502.5621,502.6298,2104.0
2023-06-20 14:35:00,520.12,520.33,520.08,520.11,2922.0,502.6394,502.8424,502.6008,502.6298,2922.0
2023-06-20 14:40:00,519.92,520.41,519.77,520.4,5027.0,502.4462,502.9197,502.3012,502.91,5027.0
2023-06-20 14:45:00,520.36,520.66,520.36,520.47,5576.0,502.8714,503.1613,502.8714,502.9777,5576.0
2023-06-20 14:50:00,520.33,520.42,519.86,520.28,9991.0,502.8424,502.9294,502.3882,502.7941,9991.0
2023-06-20 14:55:00,520.14,520.17,519.91,520.17,1260.0,502.6588,502.6878,502.4365,502.6878,1260.0
2023-06-20 15:00:00,520.18,520.29,520.01,520.19,2380.0,502.6974,502.8037,502.5331,502.7071,2380.0
2023-06-20 15:05:00,520.12,520.36,520.02,520.28,4173.0,502.6394,502.8714,502.5428,502.7941,4173.0
2023-06-20 15:10:00,520.3,520.4,520.03,520.17,2353.0,502.8134,502.91,502.5525,502.6878,2353.0
2023-06-20 15:15:00,520.15,520.25,519.85,520.16,3817.0,502.6684,502.7651,502.3785,502.6781,3817.0
2023-06-20 15:20:00,519.99,520.24,519.89,519.95,9215.0,502.5138,502.7554,502.4172,502.4752,9215.0
2023-06-20 15:25:00,519.97,520.12,519.63,519.94,6379.0,502.4945,502.6394,502.1659,502.4655,6379.0
2023-06-20 15:30:00,519.96,520.18,519.63,519.72,7752.0,502.4848,502.6974,502.1659,502.2529,7752.0
2023-06-20 15:35:00,519.63,519.73,519.33,519.58,6915.0,502.1659,502.2625,501.876,502.1176,6915.0
2023-06-20 15:40:00,519.58,519.95,519.48,519.89,9233.0,502.1176,502.4752,502.021,502.4172,9233.0
2023-06-20 15:45:00,519.92,519.96,519.48,519.55,11760.0,502.4462,502.4848,502.021,502.0886,11760.0
2023-06-20 15:50:00,519.55,520.22,519.49,519.55,25353.0,502.0886,502.7361,502.0306,502.0886,25353.0
2023-06-20 15:55:00,519.57,519.87,519.13,519.79,54790.0,502.1079,502.3978,501.6827,502.3205,54790.0
2023-06-21 09:30:00,517.91,519.36,517.21,517.74,30886.0,500.5037,501.905,499.8272,500.3394,30886.0
2023-06-21 09:35:00,517.23,518.37,517.0,518.0,5100.0,499.8466,500.9483,499.6243,500.5907,5100.0
2023-06-21 09:40:00,517.73,519.31,517.73,518.81,6700.0,500.3298,501.8567,500.3298,501.3735,6700.0
2023-06-21 09:45:00,518.8,519.08,518.14,519.08,7637.0,501.3638,501.6344,500.726,501.6344,7637.0
2023-06-21 09:50:00,518.87,518.97,518.39,518.79,2351.0,501.4315,501.5281,500.9676,501.3541,2351.0
2023-06-21 09:55:00,519.19,519.62,518.67,519.06,4077.0,501.7407,502.1562,501.2382,501.6151,4077.0
2023-06-21 10:00:00,519.35,519.35,518.32,518.32,3001.0,501.8953,501.8953,500.8999,500.8999,3001.0
2023-06-21 10:05:00,518.5,518.88,517.5,517.5,8769.0,501.0739,501.4411,500.1075,500.1075,8769.0
2023-06-21 10:10:00,517.78,517.84,517.1,517.74,25644.0,500.3781,500.4361,499.7209,500.3394,25644.0
2023-06-21 10:15:00,517.72,518.5,517.54,517.95,4744.0,500.3201,501.0739,500.1462,500.5424,4744.0
2023-06-21 10:20:00,517.97,517.97,516.69,516.85,6697.0,500.5617,500.5617,499.3247,499.4793,6697.0
2023-06-21 10:25:00,516.74,517.4,516.54,517.39,10540.0,499.373,500.0109,499.1798,500.0012,10540.0
2023-06-21 10:30:00,517.21,517.81,517.06,517.22,5065.0,499.8272,500.4071,499.6823,499.8369,5065.0
2023-06-21 10:35:00,517.05,517.44,517.02,517.44,2729.0,499.6726,500.0495,499.6436,500.0495,2729.0
2023-06-21 10:40:00,517.61,518.14,517.61,517.87,2888.0,500.2138,500.726,500.2138,500.4651,2888.0
2023-06-21 10:45:00,517.62,517.83,517.04,517.04,6241.0,500.2235,500.4264,499.663,499.663,6241.0
2023-06-21 10:50:00,517.17,518.07,517.17,518.07,4595.0,499.7886,500.6583,499.7886,500.6583,4595.0
2023-06-21 10:55:00,517.86,519.16,517.86,519.16,5610.0,500.4554,501.7117,500.4554,501.7117,5610.0
2023-06-21 11:00:00,519.26,520.03,519.08,519.78,9014.0,501.8083,502.5525,501.6344,502.3109,9014.0
2023-06-21 11:05:00,519.75,520.38,519.41,519.74,8306.0,502.2819,502.8907,501.9533,502.2722,8306.0
2023-06-21 11:10:00,519.72,519.94,519.43,519.45,11045.0,502.2529,502.4655,501.9726,501.992,11045.0
2023-06-21 11:15:00,519.48,520.0,519.29,519.73,4149.0,502.021,502.5235,501.8373,502.2625,4149.0
2023-06-21 11:20:00,519.89,520.3,519.43,519.46,3135.0,502.4172,502.8134,501.9726,502.0016,3135.0
2023-06-21 11:25:00,519.39,519.53,519.33,519.42,1747.0,501.934,502.0693,501.876,501.963,1747.0
2023-06-21 11:30:00,519.34,519.45,519.14,519.37,5004.0,501.8857,501.992,501.6924,501.9146,5004.0
2023-06-21 11:35:00,519.18,519.45,519.07,519.25,2463.0,501.731,501.992,501.6247,501.7987,2463.0
2023-06-21 11:40:00,519.37,519.58,519.15,519.15,1500.0,501.9146,502.1176,501.702,501.702,1500.0
2023-06-21 11:45:00,519.16,519.94,519.16,519.63,1629.0,501.7117,502.4655,501.7117,502.1659,1629.0
2023-06-21 11:50:00,519.57,519.57,519.33,519.35,1650.0,502.1079,502.1079,501.876,501.8953,1650.0
2023-06-21 11:55:00,519.31,519.62,519.17,519.42,5997.0,501.8567,502.1562,501.7214,501.963,5997.0
2023-06-21 12:00:00,519.55,519.88,519.55,519.67,3178.0,502.0886,502.4075,502.0886,502.2046,3178.0
2023-06-21 12:05:00,519.48,519.86,519.48,519.86,2148.0,502.021,502.3882,502.021,502.3882,2148.0
2023-06-21 12:10:00,519.75,519.99,519.56,519.92,2904.0,502.2819,502.5138,502.0983,502.4462,2904.0
2023-06-21 12:15:00,519.92,520.8,519.83,520.5,4945.0,502.4462,503.2966,502.3592,503.0067,4945.0
2023-06-21 12:20:00,520.5,520.86,520.33,520.68,3947.0,503.0067,503.3546,502.8424,503.1806,3947.0
2023-06-21 12:25:00,520.66,520.83,520.39,520.83,5139.0,503.1613,503.3256,502.9004,503.3256,5139.0
2023-06-21 12:30:00,520.93,521.01,520.54,520.54,1521.0,503.4222,503.4995,503.0453,503.0453,1521.0
2023-06-21 12:35:00,520.55,521.28,520.52,521.28,7187.0,503.055,503.7605,503.026,503.7605,7187.0
2023-06-21 12:40:00,521.32,521.32,520.8,520.84,3790.0,503.7991,503.7991,503.2966,503.3352,3790.0
2023-06-21 12:45:00,520.85,520.86,520.16,520.37,2052.0,503.3449,503.3546,502.6781,502.881,2052.0
2023-06-21 12:50:00,520.5,521.0,520.46,520.62,5682.0,503.0067,503.4899,502.968,503.1226,5682.0
2023-06-21 12:55:00,520.67,521.03,520.44,521.02,5570.0,503.171,503.5189,502.9487,503.5092,5570.0
2023-06-21 13:00:00,520.63,520.73,520.38,520.53,2900.0,503.1323,503.2289,502.8907,503.0357,2900.0
2023-06-21 13:05:00,520.83,521.03,520.76,520.97,7560.0,503.3256,503.5189,503.2579,503.4609,7560.0
2023-06-21 13:10:00,521.07,521.15,520.98,521.15,2028.0,503.5575,503.6348,503.4705,503.6348,2028.0
2023-06-21 13:15:00,520.92,521.44,520.92,521.44,2852.0,503.4126,503.9151,503.4126,503.9151,2852.0
2023-06-21 13:20:00,521.31,521.31,520.78,520.78,2220.0,503.7894,503.7894,503.2773,503.2773,2220.0
2023-06-21 13:25:00,520.66,521.0,520.66,520.74,972.0,503.1613,503.4899,503.1613,503.2386,972.0
2023-06-21 13:30:00,521.01,521.01,520.64,520.97,2518.0,503.4995,503.4995,503.142,503.4609,2518.0
2023-06-21 13:35:00,520.88,520.88,520.54,520.88,2969.0,503.3739,503.3739,503.0453,503.3739,2969.0
2023-06-21 13:40:00,520.91,520.99,520.45,520.45,6459.0,503.4029,503.4802,502.9584,502.9584,6459.0
2023-06-21 13:45:00,520.64,520.81,520.6,520.63,1300.0,503.142,503.3063,503.1033,503.1323,1300.0
2023-06-21 13:50:00,520.7,520.85,520.44,520.85,4071.0,503.1999,503.3449,502.9487,503.3449,4071.0
2023-06-21 13:55:00,520.71,520.88,520.44,520.45,1884.0,503.2096,503.3739,502.9487,502.9584,1884.0
2023-06-21 14:00:00,520.77,520.77,520.3,520.41,2877.0,503.2676,503.2676,502.8134,502.9197,2877.0
2023-06-21 14:05:00,520.43,520.55,520.3,520.42,1616.0,502.939,503.055,502.8134,502.9294,1616.0
2023-06-21 14:10:00,520.42,520.54,520.16,520.35,1850.0,502.9294,503.0453,502.6781,502.8617,1850.0
2023-06-21 14:15:00,520.48,521.18,520.47,521.13,7998.0,502.9873,503.6638,502.9777,503.6155,7998.0
2023-06-21 14:20:00,521.09,521.13,520.89,521.03,2077.0,503.5768,503.6155,503.3836,503.5189,2077.0
2023-06-21 14:25:00,520.85,520.85,520.52,520.79,2822.0,503.3449,503.3449,503.026,503.2869,2822.0
2023-06-21 14:30:00,520.96,521.45,520.82,521.45,6382.0,503.4512,503.9247,503.3159,503.9247,6382.0
2023-06-21 14:35:00,521.23,521.32,521.06,521.08,2415.0,503.7121,503.7991,503.5478,503.5672,2415.0
2023-06-21 14:40:00,521.17,521.17,520.63,520.92,1500.0,503.6542,503.6542,503.1323,503.4126,1500.0
2023-06-21 14:45:00,520.83,520.96,520.66,520.83,3385.0,503.3256,503.4512,503.1613,503.3256,3385.0
2023-06-21 14:50:00,520.94,521.32,520.7,521.15,3873.0,503.4319,503.7991,503.1999,503.6348,3873.0
2023-06-21 14:55:00,521.15,521.51,521.04,521.38,1800.0,503.6348,503.9827,503.5285,503.8571,1800.0
2023-06-21 15:00:00,521.44,521.64,521.28,521.47,4146.0,503.9151,504.1084,503.7605,503.9441,4146.0
2023-06-21 15:05:00,521.33,521.42,521.07,521.17,4727.0,503.8088,503.8958,503.5575,503.6542,4727.0
2023-06-21 15:10:00,521.34,521.53,521.25,521.4,2741.0,503.8184,504.0021,503.7315,503.8764,2741.0
2023-06-21 15:15:00,521.4,521.46,521.11,521.35,7617.0,503.8764,503.9344,503.5962,503.8281,7617.0
2023-06-21 15:20:00,521.27,521.3,520.72,521.0,6225.0,503.7508,503.7798,503.2193,503.4899,6225.0
2023-06-21 15:25:00,520.98,521.09,520.75,520.8,3522.0,503.4705,503.5768,503.2483,503.2966,3522.0
2023-06-21 15:30:00,520.8,520.82,519.97,520.1,5513.0,503.2966,503.3159,502.4945,502.6201,5513.0
2023-06-21 15:35:00,519.95,520.13,519.66,520.0,4630.0,502.4752,502.6491,502.1949,502.5235,4630.0
2023-06-21 15:40:00,520.02,520.21,519.84,519.97,4680.0,502.5428,502.7264,502.3689,502.4945,4680.0
2023-06-21 15:45:00,519.97,520.33,519.85,520.33,4863.0,502.4945,502.8424,502.3785,502.8424,4863.0
2023-06-21 15:50:00,520.33,520.8,520.13,520.22,15801.0,502.8424,503.2966,502.6491,502.7361,15801.0
2023-06-21 15:55:00,520.11,520.31,519.34,519.56,49525.0,502.6298,502.8231,501.8857,502.0983,49525.0
2023-06-22 09:30:00,520.7,522.49,520.0,520.02,26701.0,503.1999,504.9298,502.5235,502.5428,26701.0
2023-06-22 09:35:00,520.63,521.44,520.53,521.32,5963.0,503.1323,503.9151,503.0357,503.7991,5963.0
2023-06-22 09:40:00,521.16,521.75,520.65,521.75,4200.0,503.6445,504.2147,503.1516,504.2147,4200.0
2023-06-22 09:45:00,521.69,522.36,521.68,522.08,5608.0,504.1567,504.8042,504.147,504.5336,5608.0
2023-06-22 09:50:00,522.02,522.77,521.68,522.55,6847.0,504.4756,505.2004,504.147,504.9878,6847.0
2023-06-22 09:55:00,522.78,522.82,522.29,522.5,5924.0,505.21,505.2487,504.7365,504.9395,5924.0
2023-06-22 10:00:00,522.39,522.91,522.1,522.78,6965.0,504.8332,505.3357,504.5529,505.21,6965.0
2023-06-22 10:05:00,522.86,523.5,522.16,522.52,15181.0,505.2874,505.9058,504.6109,504.9588,15181.0
2023-06-22 10:10:00,522.55,522.89,522.33,522.89,4054.0,504.9878,505.3163,504.7752,505.3163,4054.0
2023-06-22 10:15:00,522.71,522.78,521.68,521.69,15779.0,505.1424,505.21,504.147,504.1567,15779.0
2023-06-22 10:20:00,522.02,522.02,521.34,521.35,3000.0,504.4756,504.4756,503.8184,503.8281,3000.0
2023-06-22 10:25:00,521.38,521.73,521.36,521.38,5907.0,503.8571,504.1953,503.8378,503.8571,5907.0
2023-06-22 10:30:00,521.27,521.87,520.85,521.32,5194.0,503.7508,504.3306,503.3449,503.7991,5194.0
2023-06-22 10:35:00,521.42,521.49,520.75,520.75,3168.0,503.8958,503.9634,503.2483,503.2483,3168.0
2023-06-22 10:40:00,520.5,520.52,519.87,520.14,5122.0,503.0067,503.026,502.3978,502.6588,5122.0
2023-06-22 10:45:00,520.29,520.49,519.68,520.33,4198.0,502.8037,502.997,502.2142,502.8424,4198.0
2023-06-22 10:50:00,520.67,521.5,520.67,521.16,3236.0,503.171,503.9731,503.171,503.6445,3236.0
2023-06-22 10:55:00,521.03,521.34,520.68,521.3,1834.0,503.5189,503.8184,503.1806,503.7798,1834.0
2023-06-22 11:00:00,521.27,521.42,521.12,521.22,2806.0,503.7508,503.8958,503.6058,503.7025,2806.0
2023-06-22 11:05:00,521.65,522.25,521.65,521.82,5998.0,504.118,504.6979,504.118,504.2823,5998.0
2023-06-22 11:10:00,522.11,522.28,521.86,522.28,2031.0,504.5626,504.7268,504.321,504.7268,2031.0
2023-06-22 11:15:00,522.27,522.52,522.11,522.16,3069.0,504.7172,504.9588,504.5626,504.6109,3069.0
2023-06-22 11:20:00,522.31,522.31,521.19,521.19,4182.0,504.7558,504.7558,503.6735,503.6735,4182.0
2023-06-22 11:25:00,521.5,521.56,520.89,520.91,2485.0,503.9731,504.031,503.3836,503.4029,2485.0
2023-06-22 11:30:00,520.97,521.67,520.84,521.67,8853.0,503.4609,504.1373,503.3352,504.1373,8853.0
2023-06-22 11:35:00,521.99,522.23,521.77,522.09,2801.0,504.4466,504.6785,504.234,504.5432,2801.0
2023-06-22 11:40:00,522.3,522.89,522.3,522.79,3930.0,504.7462,505.3163,504.7462,505.2197,3930.0
2023-06-22 11:45:00,522.64,522.64,522.31,522.38,1648.0,505.0747,505.0747,504.7558,504.8235,1648.0
2023-06-22 11:50:00,522.13,522.37,522.03,522.37,2634.0,504.5819,504.8138,504.4852,504.8138,2634.0
2023-06-22 11:55:00,522.44,522.8,522.3,522.64,1742.0,504.8815,505.2294,504.7462,505.0747,1742.0
2023-06-22 12:00:00,522.54,522.82,522.35,522.79,5359.0,504.9781,505.2487,504.7945,505.2197,5359.0
2023-06-22 12:05:00,522.65,522.65,521.64,521.64,3075.0,505.0844,505.0844,504.1084,504.1084,3075.0
2023-06-22 12:10:00,521.5,521.91,521.28,521.91,3216.0,503.9731,504.3693,503.7605,504.3693,3216.0
2023-06-22 12:15:00,522.05,522.36,521.9,522.23,1590.0,504.5046,504.8042,504.3596,504.6785,1590.0
2023-06-22 12:20:00,522.29,522.59,522.29,522.57,1200.0,504.7365,505.0264,504.7365,505.0071,1200.0
2023-06-22 12:25:00,522.68,522.79,522.08,522.32,1825.0,505.1134,505.2197,504.5336,504.7655,1825.0
2023-06-22 12:30:00,522.44,522.7,522.37,522.56,2352.0,504.8815,505.1327,504.8138,504.9974,2352.0
2023-06-22 12:35:00,522.8,522.86,522.38,522.45,4087.0,505.2294,505.2874,504.8235,504.8911,4087.0
2023-06-22 12:40:00,522.41,522.59,522.22,522.22,2101.0,504.8525,505.0264,504.6689,504.6689,2101.0
2023-06-22 12:45:00,522.4,522.44,522.24,522.27,700.0,504.8428,504.8815,504.6882,504.7172,700.0
2023-06-22 12:50:00,522.2,522.36,522.1,522.1,1063.0,504.6495,504.8042,504.5529,504.5529,1063.0
2023-06-22 12:55:00,522.28,522.5,522.21,522.48,1558.0,504.7268,504.9395,504.6592,504.9201,1558.0
2023-06-22 13:00:00,522.35,522.35,521.6,521.74,1620.0,504.7945,504.7945,504.0697,504.205,1620.0
2023-06-22 13:05:00,521.63,522.05,521.63,521.95,1042.0,504.0987,504.5046,504.0987,504.4079,1042.0
2023-06-22 13:10:00,521.81,521.84,521.53,521.62,830.0,504.2726,504.3016,504.0021,504.089,830.0
2023-06-22 13:15:00,521.5,521.74,521.42,521.74,1112.0,503.9731,504.205,503.8958,504.205,1112.0
2023-06-22 13:20:00,521.78,521.79,521.5,521.71,2794.0,504.2437,504.2533,503.9731,504.176,2794.0
2023-06-22 13:25:00,521.71,521.89,521.71,521.89,2586.0,504.176,504.35,504.176,504.35,2586.0
2023-06-22 13:30:00,521.93,522.25,521.93,522.11,2666.0,504.3886,504.6979,504.3886,504.5626,2666.0
2023-06-22 13:35:00,522.11,522.45,521.99,522.45,3406.0,504.5626,504.8911,504.4466,504.8911,3406.0
2023-06-22 13:40:00,522.61,522.65,522.43,522.63,2754.0,505.0458,505.0844,504.8718,505.0651,2754.0
2023-06-22 13:45:00,522.49,522.56,522.48,522.53,800.0,504.9298,504.9974,504.9201,504.9684,800.0
2023-06-22 13:50:00,522.64,522.82,522.54,522.62,2500.0,505.0747,505.2487,504.9781,505.0554,2500.0
2023-06-22 13:55:00,522.68,523.01,522.68,522.94,5241.0,505.1134,505.4323,505.1134,505.3647,5241.0
2023-06-22 14:00:00,523.04,523.14,522.66,522.83,6003.0,505.4613,505.5579,505.0941,505.2584,6003.0
2023-06-22 14:05:00,522.79,523.16,522.64,523.01,2950.0,505.2197,505.5773,505.0747,505.4323,2950.0
2023-06-22 14:10:00,523.08,523.34,522.95,523.08,4311.0,505.5,505.7512,505.3743,505.5,4311.0
2023-06-22 14:15:00,523.01,523.28,522.81,522.95,3338.0,505.4323,505.6932,505.239,505.3743,3338.0
2023-06-22 14:20:00,523.12,523.18,522.9,522.97,2085.0,505.5386,505.5966,505.326,505.3937,2085.0
2023-06-22 14:25:00,523.08,523.64,523.08,523.44,3888.0,505.5,506.0411,505.5,505.8479,3888.0
2023-06-22 14:30:00,523.37,523.97,523.37,523.38,14730.0,505.7802,506.36,505.7802,505.7899,14730.0
2023-06-22 14:35:00,523.33,523.77,523.32,523.76,3117.0,505.7416,506.1668,505.7319,506.1571,3117.0
2023-06-22 14:40:00,523.73,523.84,523.42,523.46,6340.0,506.1281,506.2344,505.8285,505.8672,6340.0
2023-06-22 14:45:00,523.65,523.71,523.08,523.22,3739.0,506.0508,506.1088,505.5,505.6353,3739.0
2023-06-22 14:50:00,523.2,523.61,523.17,523.43,4329.0,505.6159,506.0121,505.5869,505.8382,4329.0
2023-06-22 14:55:00,523.53,523.63,523.35,523.6,2049.0,505.9348,506.0315,505.7609,506.0025,2049.0
2023-06-22 15:00:00,523.66,523.66,523.04,523.04,5300.0,506.0605,506.0605,505.4613,505.4613,5300.0
2023-06-22 15:05:00,522.97,523.25,522.84,523.14,3020.0,505.3937,505.6642,505.268,505.5579,3020.0
2023-06-22 15:10:00,523.18,523.27,522.96,523.25,5887.0,505.5966,505.6836,505.384,505.6642,5887.0
2023-06-22 15:15:00,523.23,523.94,523.22,523.81,2851.0,505.6449,506.3311,505.6353,506.2054,2851.0
2023-06-22 15:20:00,523.82,523.84,523.5,523.6,3872.0,506.2151,506.2344,505.9058,506.0025,3872.0
2023-06-22 15:25:00,523.69,523.85,523.6,523.8,4081.0,506.0895,506.2441,506.0025,506.1958,4081.0
2023-06-22 15:30:00,523.64,523.64,522.99,523.0,7009.0,506.0411,506.0411,505.413,505.4226,7009.0
2023-06-22 15:35:00,523.04,523.6,522.78,523.58,5416.0,505.4613,506.0025,505.21,505.9832,5416.0
2023-06-22 15:40:00,523.67,523.77,523.51,523.75,4770.0,506.0701,506.1668,505.9155,506.1474,4770.0
2023-06-22 15:45:00,523.81,524.12,523.63,523.9,8351.0,506.2054,506.505,506.0315,506.2924,8351.0
2023-06-22 15:50:00,524.06,524.68,523.94,524.6,22876.0,506.447,507.0462,506.3311,506.9689,22876.0
2023-06-22 15:55:00,524.65,524.65,523.81,524.12,37528.0,507.0172,507.0172,506.2054,506.505,37528.0
2023-06-23 09:30:00,523.13,523.42,520.27,521.97,24938.0,505.5483,505.8285,502.7844,504.4273,24938.0
2023-06-23 09:35:00,521.55,521.55,520.11,520.79,8305.0,504.0214,504.0214,502.6298,503.2869,8305.0
2023-06-23 09:40:00,520.48,520.65,519.44,519.93,6124.0,502.9873,503.1516,501.9823,502.4558,6124.0
2023-06-23 09:45:00,519.69,520.39,519.34,520.1,6565.0,502.2239,502.9004,501.8857,502.6201,6565.0
2023-06-23 09:50:00,520.22,520.82,519.59,520.53,4319.0,502.7361,503.3159,502.1273,503.0357,4319.0
2023-06-23 09:55:00,520.57,521.17,520.39,520.87,7091.0,503.0743,503.6542,502.9004,503.3642,7091.0
2023-06-23 10:00:00,520.67,520.91,520.2,520.69,4949.0,503.171,503.4029,502.7168,503.1903,4949.0
2023-06-23 10:05:00,520.88,520.88,520.05,520.55,7942.0,503.3739,503.3739,502.5718,503.055,7942.0
2023-06-23 10:10:00,520.55,520.82,520.0,520.0,7312.0,503.055,503.3159,502.5235,502.5235,7312.0
2023-06-23 10:15:00,519.94,520.86,519.77,520.86,5287.0,502.4655,503.3546,502.3012,503.3546,5287.0
2023-06-23 10:20:00,521.13,521.4,520.75,520.93,11802.0,503.6155,503.8764,503.2483,503.4222,11802.0
2023-06-23 10:25:00,521.03,521.08,520.73,520.97,4766.0,503.5189,503.5672,503.2289,503.4609,4766.0
2023-06-23 10:30:00,520.83,521.24,520.7,520.93,6994.0,503.3256,503.7218,503.1999,503.4222,6994.0
2023-06-23 10:35:00,520.89,520.89,520.22,520.67,5079.0,503.3836,503.3836,502.7361,503.171,5079.0
2023-06-23 10:40:00,520.79,521.06,520.54,520.82,4669.0,503.2869,503.5478,503.0453,503.3159,4669.0
2023-06-23 10:45:00,520.83,520.83,520.19,520.25,6828.0,503.3256,503.3256,502.7071,502.7651,6828.0
2023-06-23 10:50:00,520.49,520.8,520.34,520.43,5401.0,502.997,503.2966,502.852,502.939,5401.0
2023-06-23 10:55:00,520.55,520.88,520.42,520.88,5399.0,503.055,503.3739,502.9294,503.3739,5399.0
2023-06-23 11:00:00,520.99,521.12,520.69,521.11,3150.0,503.4802,503.6058,503.1903,503.5962,3150.0
2023-06-23 11:05:00,521.1,521.6,520.65,521.53,4220.0,503.5865,504.0697,503.1516,504.0021,4220.0
2023-06-23 11:10:00,521.41,522.24,521.41,521.98,6967.0,503.8861,504.6882,503.8861,504.4369,6967.0
2023-06-23 11:15:00,522.06,522.06,521.5,521.63,2410.0,504.5142,504.5142,503.9731,504.0987,2410.0
2023-06-23 11:20:00,521.59,521.76,521.13,521.61,3358.0,504.06,504.2243,503.6155,504.0794,3358.0
2023-06-23 11:25:00,521.41,521.84,521.05,521.5,4926.0,503.8861,504.3016,503.5382,503.9731,4926.0
2023-06-23 11:30:00,521.61,521.83,521.4,521.4,3802.0,504.0794,504.292,503.8764,503.8764,3802.0
2023-06-23 11:35:00,521.68,522.09,521.68,521.98,1719.0,504.147,504.5432,504.147,504.4369,1719.0
2023-06-23 11:40:00,521.98,522.81,521.98,522.8,1842.0,504.4369,505.239,504.4369,505.2294,1842.0
2023-06-23 11:45:00,522.9,523.11,522.61,522.73,5752.0,505.326,505.529,505.0458,505.1617,5752.0
2023-06-23 11:50:00,522.75,522.98,522.58,522.58,2500.0,505.1811,505.4033,505.0168,505.0168,2500.0
2023-06-23 11:55:00,522.46,522.59,522.31,522.59,1623.0,504.9008,505.0264,504.7558,505.0264,1623.0
2023-06-23 12:00:00,522.7,523.0,522.44,522.58,10614.0,505.1327,505.4226,504.8815,505.0168,10614.0
2023-06-23 12:05:00,522.58,522.78,522.46,522.62,2010.0,505.0168,505.21,504.9008,505.0554,2010.0
2023-06-23 12:10:00,522.77,522.78,522.3,522.66,8600.0,505.2004,505.21,504.7462,505.0941,8600.0
2023-06-23 12:15:00,522.62,523.39,522.62,523.23,4803.0,505.0554,505.7995,505.0554,505.6449,4803.0
2023-06-23 12:20:00,523.22,523.3,523.08,523.27,5473.0,505.6353,505.7126,505.5,505.6836,5473.0
2023-06-23 12:25:00,523.39,523.53,522.69,522.89,8428.0,505.7995,505.9348,505.1231,505.3163,8428.0
2023-06-23 12:30:00,522.89,523.43,522.85,523.0,6049.0,505.3163,505.8382,505.2777,505.4226,6049.0
2023-06-23 12:35:00,523.19,523.26,522.81,522.95,2918.0,505.6063,505.6739,505.239,505.3743,2918.0
2023-06-23 12:40:00,522.87,523.33,522.64,523.32,2540.0,505.297,505.7416,505.0747,505.7319,2540.0
2023-06-23 12:45:00,523.26,523.41,523.11,523.41,2904.0,505.6739,505.8189,505.529,505.8189,2904.0
2023-06-23 12:50:00,523.42,523.47,523.31,523.4,2822.0,505.8285,505.8769,505.7222,505.8092,2822.0
2023-06-23 12:55:00,523.55,523.76,523.42,523.75,2833.0,505.9542,506.1571,505.8285,506.1474,2833.0
2023-06-23 13:00:00,523.78,523.79,523.23,523.41,5571.0,506.1764,506.1861,505.6449,505.8189,5571.0
2023-06-23 13:05:00,523.44,523.44,523.05,523.13,2400.0,505.8479,505.8479,505.471,505.5483,2400.0
2023-06-23 13:10:00,523.37,523.37,523.08,523.34,1788.0,505.7802,505.7802,505.5,505.7512,1788.0
2023-06-23 13:15:00,523.51,523.71,523.37,523.4,3202.0,505.9155,506.1088,505.7802,505.8092,3202.0
2023-06-23 13:20:00,523.34,523.54,523.34,523.48,1550.0,505.7512,505.9445,505.7512,505.8865,1550.0
2023-06-23 13:25:00,523.59,523.61,523.28,523.31,2808.0,505.9928,506.0121,505.6932,505.7222,2808.0
2023-06-23 13:30:00,523.32,523.37,523.09,523.2,2736.0,505.7319,505.7802,505.5096,505.6159,2736.0
2023-06-23 13:35:00,523.09,523.55,523.09,523.55,1799.0,505.5096,505.9542,505.5096,505.9542,1799.0
2023-06-23 13:40:00,523.68,523.75,523.39,523.39,2861.0,506.0798,506.1474,505.7995,505.7995,2861.0
2023-06-23 13:45:00,523.2,523.44,523.2,523.38,3691.0,505.6159,505.8479,505.6159,505.7899,3691.0
2023-06-23 13:50:00,523.38,523.72,523.28,523.6,3617.0,505.7899,506.1185,505.6932,506.0025,3617.0
2023-06-23 13:55:00,523.58,523.69,523.22,523.23,7568.0,505.9832,506.0895,505.6353,505.6449,7568.0
2023-06-23 14:00:00,523.4,523.57,523.32,523.33,2213.0,505.8092,505.9735,505.7319,505.7416,2213.0
2023-06-23 14:05:00,523.3,523.48,523.17,523.28,4140.0,505.7126,505.8865,505.5869,505.6932,4140.0
2023-06-23 14:10:00,523.13,523.33,523.0,523.25,2675.0,505.5483,505.7416,505.4226,505.6642,2675.0
2023-06-23 14:15:00,523.32,523.38,523.23,523.23,2823.0,505.7319,505.7899,505.6449,505.6449,2823.0
2023-06-23 14:20:00,523.26,523.57,523.26,523.48,2992.0,505.6739,505.9735,505.6739,505.8865,2992.0
2023-06-23 14:25:00,523.49,523.55,523.22,523.41,3286.0,505.8962,505.9542,505.6353,505.8189,3286.0
2023-06-23 14:30:00,523.54,523.62,523.32,523.5,6477.0,505.9445,506.0218,505.7319,505.9058,6477.0
2023-06-23 14:35:00,523.39,523.68,523.23,523.23,3790.0,505.7995,506.0798,505.6449,505.6449,3790.0
2023-06-23 14:40:00,523.17,523.18,522.56,522.56,6190.0,505.5869,505.5966,504.9974,504.9974,6190.0
2023-06-23 14:45:00,522.59,522.63,522.28,522.5,5113.0,505.0264,505.0651,504.7268,504.9395,5113.0
2023-06-23 14:50:00,522.36,522.54,522.07,522.26,4204.0,504.8042,504.9781,504.5239,504.7075,4204.0
2023-06-23 14:55:00,522.19,522.42,522.1,522.34,6195.0,504.6399,504.8621,504.5529,504.7848,6195.0
2023-06-23 15:00:00,522.34,522.89,521.93,522.89,7171.0,504.7848,505.3163,504.3886,505.3163,7171.0
2023-06-23 15:05:00,522.78,523.26,522.44,523.26,14730.0,505.21,505.6739,504.8815,505.6739,14730.0
2023-06-23 15:10:00,523.3,523.55,523.08,523.08,18386.0,505.7126,505.9542,505.5,505.5,18386.0
2023-06-23 15:15:00,523.1,523.42,523.04,523.42,4965.0,505.5193,505.8285,505.4613,505.8285,4965.0
2023-06-23 15:20:00,523.45,523.56,522.75,522.83,8174.0,505.8575,505.9638,505.1811,505.2584,8174.0
2023-06-23 15:25:00,522.91,523.2,522.88,523.14,8250.0,505.3357,505.6159,505.3067,505.5579,8250.0
2023-06-23 15:30:00,523.04,523.26,522.94,523.04,9453.0,505.4613,505.6739,505.3647,505.4613,9453.0
2023-06-23 15:35:00,523.26,523.81,523.25,523.75,22819.0,505.6739,506.2054,505.6642,506.1474,22819.0
2023-06-23 15:40:00,523.72,524.24,523.5,524.17,10881.0,506.1185,506.621,505.9058,506.5533,10881.0
2023-06-23 15:45:00,524.0,524.3,523.96,524.22,25332.0,506.389,506.679,506.3504,506.6016,25332.0
2023-06-23 15:50:00,524.24,525.4,522.04,524.74,52358.0,506.621,507.742,504.4949,507.1042,52358.0
2023-06-23 15:55:00,524.72,524.86,524.08,524.48,79483.0,507.0848,507.2201,506.4664,506.8529,79483.0
2023-06-26 09:30:00,524.13,524.57,522.04,522.4,29927.0,506.5147,506.9399,504.4949,504.8428,29927.0
2023-06-26 09:35:00,522.02,523.1,522.02,522.88,11108.0,504.4756,505.5193,504.4756,505.3067,11108.0
2023-06-26 09:40:00,522.88,523.77,522.73,523.66,21856.0,505.3067,506.1668,505.1617,506.0605,21856.0
2023-06-26 09:45:00,523.69,524.07,522.96,523.03,7612.0,506.0895,506.4567,505.384,505.4516,7612.0
2023-06-26 09:50:00,523.03,523.94,523.03,523.26,7746.0,505.4516,506.3311,505.4516,505.6739,7746.0
2023-06-26 09:55:00,523.08,523.72,523.08,523.41,12167.0,505.5,506.1185,505.5,505.8189,12167.0
2023-06-26 10:00:00,523.42,524.0,523.33,523.77,10550.0,505.8285,506.389,505.7416,506.1668,10550.0
2023-06-26 10:05:00,523.72,524.49,523.67,523.76,11615.0,506.1185,506.8626,506.0701,506.1571,11615.0
2023-06-26 10:10:00,523.47,523.6,523.13,523.31,5948.0,505.8769,506.0025,505.5483,505.7222,5948.0
2023-06-26 10:15:00,523.35,524.04,523.33,523.95,5231.0,505.7609,506.4277,505.7416,506.3407,5231.0
2023-06-26 10:20:00,523.93,523.93,523.21,523.34,7844.0,506.3214,506.3214,505.6256,505.7512,7844.0
2023-06-26 10:25:00,523.34,523.34,522.7,522.74,6341.0,505.7512,505.7512,505.1327,505.1714,6341.0
2023-06-26 10:30:00,522.78,522.9,522.23,522.81,6210.0,505.21,505.326,504.6785,505.239,6210.0
2023-06-26 10:35:00,522.77,522.96,521.78,521.79,4630.0,505.2004,505.384,504.2437,504.2533,4630.0
2023-06-26 10:40:00,521.74,522.23,521.26,522.14,7153.0,504.205,504.6785,503.7411,504.5916,7153.0
2023-06-26 10:45:00,522.02,522.5,522.01,522.42,2600.0,504.4756,504.9395,504.4659,504.8621,2600.0
2023-06-26 10:50:00,522.52,522.97,522.41,522.87,8248.0,504.9588,505.3937,504.8525,505.297,8248.0
2023-06-26 10:55:00,522.78,522.85,522.3,522.38,3380.0,505.21,505.2777,504.7462,504.8235,3380.0
2023-06-26 11:00:00,522.54,522.88,522.37,522.82,2443.0,504.9781,505.3067,504.8138,505.2487,2443.0
2023-06-26 11:05:00,522.68,523.16,522.24,522.75,19739.0,505.1134,505.5773,504.6882,505.1811,19739.0
2023-06-26 11:10:00,522.59,523.17,522.35,522.99,6074.0,505.0264,505.5869,504.7945,505.413,6074.0
2023-06-26 11:15:00,522.89,523.17,522.33,522.44,4997.0,505.3163,505.5869,504.7752,504.8815,4997.0
2023-06-26 11:20:00,522.52,522.74,522.09,522.14,11071.0,504.9588,505.1714,504.5432,504.5916,11071.0
2023-06-26 11:25:00,522.05,522.5,522.05,522.24,6587.0,504.5046,504.9395,504.5046,504.6882,6587.0
2023-06-26 11:30:00,522.34,522.65,522.18,522.63,6334.0,504.7848,505.0844,504.6302,505.0651,6334.0
2023-06-26 11:35:00,522.65,523.2,522.65,522.86,2857.0,505.0844,505.6159,505.0844,505.2874,2857.0
2023-06-26 11:40:00,522.93,523.08,522.75,522.83,2755.0,505.355,505.5,505.1811,505.2584,2755.0
2023-06-26 11:45:00,522.99,523.32,522.63,522.63,7615.0,505.413,505.7319,505.0651,505.0651,7615.0
2023-06-26 11:50:00,522.88,522.93,522.47,522.52,4203.0,505.3067,505.355,504.9105,504.9588,4203.0
2023-06-26 11:55:00,522.51,522.82,522.48,522.65,2460.0,504.9491,505.2487,504.9201,505.0844,2460.0
2023-06-26 12:00:00,522.8,523.09,522.36,522.77,3082.0,505.2294,505.5096,504.8042,505.2004,3082.0
2023-06-26 12:05:00,522.69,522.69,521.98,522.0,8382.0,505.1231,505.1231,504.4369,504.4563,8382.0
2023-06-26 12:10:00,522.14,522.58,521.9,522.35,4514.0,504.5916,505.0168,504.3596,504.7945,4514.0
2023-06-26 12:15:00,522.33,522.93,522.18,522.59,3749.0,504.7752,505.355,504.6302,505.0264,3749.0
2023-06-26 12:20:00,522.72,523.3,522.7,523.24,6366.0,505.1521,505.7126,505.1327,505.6546,6366.0
2023-06-26 12:25:00,523.42,524.23,523.2,524.23,16640.0,505.8285,506.6113,505.6159,506.6113,16640.0
2023-06-26 12:30:00,524.09,524.47,523.64,523.73,3989.0,506.476,506.8432,506.0411,506.1281,3989.0
2023-06-26 12:35:00,523.93,524.04,523.5,523.75,8289.0,506.3214,506.4277,505.9058,506.1474,8289.0
2023-06-26 12:40:00,523.77,524.14,523.71,524.14,3616.0,506.1668,506.5243,506.1088,506.5243,3616.0
2023-06-26 12:45:00,524.22,524.4,523.99,524.21,2300.0,506.6016,506.7756,506.3794,506.592,2300.0
2023-06-26 12:50:00,524.3,524.87,524.3,524.68,8678.0,506.679,507.2298,506.679,507.0462,8678.0
2023-06-26 12:55:00,524.68,524.68,524.35,524.54,6754.0,507.0462,507.0462,506.7273,506.9109,6754.0
2023-06-26 13:00:00,524.5,524.63,524.32,524.57,5206.0,506.8722,506.9979,506.6983,506.9399,5206.0
2023-06-26 13:05:00,524.5,524.54,524.21,524.23,4697.0,506.8722,506.9109,506.592,506.6113,4697.0
2023-06-26 13:10:00,524.21,524.41,524.07,524.15,5332.0,506.592,506.7853,506.4567,506.534,5332.0
2023-06-26 13:15:00,524.13,524.68,524.12,524.28,7150.0,506.5147,507.0462,506.505,506.6596,7150.0
2023-06-26 13:20:00,524.15,524.36,523.94,524.21,9042.0,506.534,506.7369,506.3311,506.592,9042.0
2023-06-26 13:25:00,524.24,524.61,523.95,524.61,5487.0,506.621,506.9785,506.3407,506.9785,5487.0
2023-06-26 13:30:00,524.63,524.79,524.23,524.53,4600.0,506.9979,507.1525,506.6113,506.9012,4600.0
2023-06-26 13:35:00,524.49,524.61,524.38,524.4,3559.0,506.8626,506.9785,506.7563,506.7756,3559.0
2023-06-26 13:40:00,524.5,524.76,523.98,524.21,4642.0,506.8722,507.1235,506.3697,506.592,4642.0
2023-06-26 13:45:00,524.42,524.76,524.35,524.64,1500.0,506.7949,507.1235,506.7273,507.0075,1500.0
2023-06-26 13:50:00,524.59,524.59,523.97,523.97,2572.0,506.9592,506.9592,506.36,506.36,2572.0
2023-06-26 13:55:00,524.06,524.06,523.35,523.39,2612.0,506.447,506.447,505.7609,505.7995,2612.0
2023-06-26 14:00:00,523.48,523.85,523.48,523.78,1696.0,505.8865,506.2441,505.8865,506.1764,1696.0
2023-06-26 14:05:00,523.71,523.87,523.53,523.87,2021.0,506.1088,506.2634,505.9348,506.2634,2021.0
2023-06-26 14:10:00,523.89,523.9,523.62,523.74,1837.0,506.2827,506.2924,506.0218,506.1378,1837.0
2023-06-26 14:15:00,523.68,523.68,523.41,523.41,1811.0,506.0798,506.0798,505.8189,505.8189,1811.0
2023-06-26 14:20:00,523.38,523.58,523.28,523.36,1723.0,505.7899,505.9832,505.6932,505.7705,1723.0
2023-06-26 14:25:00,523.33,523.51,523.18,523.34,4541.0,505.7416,505.9155,505.5966,505.7512,4541.0
2023-06-26 14:30:00,523.27,523.64,523.07,523.63,3875.0,505.6836,506.0411,505.4903,506.0315,3875.0
2023-06-26 14:35:00,523.69,523.79,523.43,523.68,3405.0,506.0895,506.1861,505.8382,506.0798,3405.0
2023-06-26 14:40:00,523.6,523.83,523.53,523.83,3691.0,506.0025,506.2248,505.9348,506.2248,3691.0
2023-06-26 14:45:00,523.79,523.97,523.63,523.66,2583.0,506.1861,506.36,506.0315,506.0605,2583.0
2023-06-26 14:50:00,523.75,523.8,523.59,523.77,1670.0,506.1474,506.1958,505.9928,506.1668,1670.0
2023-06-26 14:55:00,523.79,523.85,523.53,523.55,2125.0,506.1861,506.2441,505.9348,505.9542,2125.0
2023-06-26 15:00:00,523.75,523.75,523.51,523.66,1162.0,506.1474,506.1474,505.9155,506.0605,1162.0
2023-06-26 15:05:00,523.62,523.77,523.5,523.64,4056.0,506.0218,506.1668,505.9058,506.0411,4056.0
2023-06-26 15:10:00,523.75,523.95,523.67,523.67,2800.0,506.1474,506.3407,506.0701,506.0701,2800.0
2023-06-26 15:15:00,523.84,523.93,523.66,523.87,2500.0,506.2344,506.3214,506.0605,506.2634,2500.0
2023-06-26 15:20:00,523.83,523.83,523.29,523.51,4557.0,506.2248,506.2248,505.7029,505.9155,4557.0
2023-06-26 15:25:00,523.35,523.61,523.35,523.53,1956.0,505.7609,506.0121,505.7609,505.9348,1956.0
2023-06-26 15:30:00,523.41,523.79,523.35,523.52,3433.0,505.8189,506.1861,505.7609,505.9252,3433.0
2023-06-26 15:35:00,523.58,523.77,523.46,523.76,3205.0,505.9832,506.1668,505.8672,506.1571,3205.0
2023-06-26 15:40:00,523.76,523.79,523.56,523.75,4590.0,506.1571,506.1861,505.9638,506.1474,4590.0
2023-06-26 15:45:00,523.58,523.69,523.08,523.35,9887.0,505.9832,506.0895,505.5,505.7609,9887.0
2023-06-26 15:50:00,523.12,523.93,523.0,523.45,17839.0,505.5386,506.3214,505.4226,505.8575,17839.0
2023-06-26 15:55:00,523.54,524.0,523.3,523.57,52898.0,505.9445,506.389,505.7126,505.9735,52898.0
2023-06-27 09:30:00,522.65,524.5,522.1,524.5,24765.0,505.0844,506.8722,504.5529,506.8722,24765.0
2023-06-27 09:35:00,524.88,525.36,524.31,525.12,4049.0,507.2395,507.7033,506.6886,507.4714,4049.0
2023-06-27 09:40:00,525.21,525.65,524.73,525.45,14341.0,507.5584,507.9836,507.0945,507.7903,14341.0
2023-06-27 09:45:00,525.47,526.23,525.3,525.42,11708.0,507.8096,508.5441,507.6453,507.7613,11708.0
2023-06-27 09:50:00,525.63,525.85,525.07,525.55,4948.0,507.9643,508.1769,507.4231,507.8869,4948.0
2023-06-27 09:55:00,525.51,526.0,525.23,525.66,4277.0,507.8483,508.3218,507.5777,507.9932,4277.0
2023-06-27 10:00:00,525.66,526.06,525.0,525.21,7887.0,507.9932,508.3798,507.3554,507.5584,7887.0
2023-06-27 10:05:00,525.29,526.08,525.09,525.83,5510.0,507.6357,508.3991,507.4424,508.1575,5510.0
2023-06-27 10:10:00,525.64,526.01,525.37,525.62,5175.0,507.9739,508.3315,507.713,507.9546,5175.0
2023-06-27 10:15:00,525.88,526.88,525.76,526.7,14796.0,508.2059,509.1722,508.0899,508.9983,14796.0
2023-06-27 10:20:00,526.64,527.66,526.32,527.16,14779.0,508.9403,509.926,508.6311,509.4428,14779.0
2023-06-27 10:25:00,527.37,527.37,526.73,526.85,11371.0,509.6458,509.6458,509.0273,509.1433,11371.0
2023-06-27 10:30:00,526.73,527.15,526.56,526.85,10494.0,509.0273,509.4332,508.863,509.1433,10494.0
2023-06-27 10:35:00,526.85,527.56,526.76,527.16,12028.0,509.1433,509.8294,509.0563,509.4428,12028.0
2023-06-27 10:40:00,527.14,527.55,527.0,527.24,6905.0,509.4235,509.8197,509.2882,509.5201,6905.0
2023-06-27 10:45:00,527.35,528.32,527.35,528.18,14140.0,509.6265,510.5639,509.6265,510.4286,14140.0
2023-06-27 10:50:00,528.21,528.3,527.31,527.54,10461.0,510.4575,510.5445,509.5878,509.8101,10461.0
2023-06-27 10:55:00,527.56,527.8,527.41,527.8,4869.0,509.8294,510.0613,509.6844,510.0613,4869.0
2023-06-27 11:00:00,527.87,528.08,527.65,527.81,4928.0,510.129,510.3319,509.9164,510.071,4928.0
2023-06-27 11:05:00,527.9,528.19,527.62,527.66,6497.0,510.158,510.4382,509.8874,509.926,6497.0
2023-06-27 11:10:00,527.5,527.88,527.35,527.85,8740.0,509.7714,510.1386,509.6265,510.1096,8740.0
2023-06-27 11:15:00,527.77,528.58,527.77,528.47,8724.0,510.0323,510.8151,510.0323,510.7088,8724.0
2023-06-27 11:20:00,528.63,528.88,528.54,528.75,8468.0,510.8634,511.105,510.7765,510.9794,8468.0
2023-06-27 11:25:00,528.75,528.75,528.28,528.38,6802.0,510.9794,510.9794,510.5252,510.6218,6802.0
2023-06-27 11:30:00,528.67,529.22,528.56,528.86,4857.0,510.9021,511.4336,510.7958,511.0857,4857.0
2023-06-27 11:35:00,528.86,529.3,528.81,529.19,9625.0,511.0857,511.5109,511.0374,511.4046,9625.0
2023-06-27 11:40:00,529.06,529.06,528.58,528.58,4800.0,511.279,511.279,510.8151,510.8151,4800.0
2023-06-27 11:45:00,528.76,529.0,528.65,528.67,2928.0,510.9891,511.221,510.8828,510.9021,2928.0
2023-06-27 11:50:00,528.81,529.4,528.8,529.14,6145.0,511.0374,511.6076,511.0277,511.3563,6145.0
2023-06-27 11:55:00,529.1,529.62,529.01,529.41,4997.0,511.3176,511.8202,511.2307,511.6172,4997.0
2023-06-27 12:00:00,529.39,529.73,529.39,529.72,8357.0,511.5979,511.9265,511.5979,511.9168,8357.0
2023-06-27 12:05:00,529.74,530.22,529.71,529.71,19868.0,511.9361,512.4,511.9071,511.9071,19868.0
2023-06-27 12:10:00,529.65,530.0,529.65,529.88,9741.0,511.8492,512.1874,511.8492,512.0714,9741.0
2023-06-27 12:15:00,529.85,529.97,529.33,529.34,2082.0,512.0424,512.1584,511.5399,511.5496,2082.0
2023-06-27 12:20:00,529.51,529.88,529.45,529.87,3221.0,511.7139,512.0714,511.6559,512.0618,3221.0
2023-06-27 12:25:00,529.95,530.1,529.77,530.0,9404.0,512.1391,512.284,511.9651,512.1874,9404.0
2023-06-27 12:30:00,530.05,530.08,529.53,529.67,62205.0,512.2357,512.2647,511.7332,511.8685,62205.0
2023-06-27 12:35:00,529.63,530.05,529.41,530.05,6015.0,511.8298,512.2357,511.6172,512.2357,6015.0
2023-06-27 12:40:00,530.18,530.82,530.16,530.82,17180.0,512.3613,512.9798,512.342,512.9798,17180.0
2023-06-27 12:45:00,530.86,531.11,530.76,530.96,6900.0,513.0185,513.2601,512.9218,513.1151,6900.0
2023-06-27 12:50:00,530.96,531.2,530.95,531.02,2695.0,513.1151,513.3471,513.1055,513.1731,2695.0
2023-06-27 12:55:00,531.07,531.47,530.83,531.07,11131.0,513.2214,513.608,512.9895,513.2214,11131.0
2023-06-27 13:00:00,531.03,531.81,530.95,531.56,18774.0,513.1828,513.9366,513.1055,513.695,18774.0
2023-06-27 13:05:00,531.34,531.34,530.62,530.84,6466.0,513.4824,513.4824,512.7866,512.9992,6466.0
2023-06-27 13:10:00,530.77,531.19,530.77,531.13,4456.0,512.9315,513.3374,512.9315,513.2794,4456.0
2023-06-27 13:15:00,531.26,531.54,531.11,531.41,4770.0,513.405,513.6756,513.2601,513.55,4770.0
2023-06-27 13:20:00,531.48,531.98,531.48,531.72,8020.0,513.6176,514.1008,513.6176,513.8496,8020.0
2023-06-27 13:25:00,531.66,531.85,531.55,531.8,2700.0,513.7916,513.9752,513.6853,513.9269,2700.0
2023-06-27 13:30:00,531.74,532.41,531.68,531.68,8700.0,513.8689,514.5164,513.8109,513.8109,8700.0
2023-06-27 13:35:00,531.83,531.85,531.29,531.42,4527.0,513.9559,513.9752,513.434,513.5597,4527.0
2023-06-27 13:40:00,531.29,531.4,530.72,530.73,9236.0,513.434,513.5403,512.8832,512.8929,9236.0
2023-06-27 13:45:00,530.73,531.17,530.61,531.17,4966.0,512.8929,513.3181,512.7769,513.3181,4966.0
2023-06-27 13:50:00,530.97,531.12,530.31,530.47,7705.0,513.1248,513.2697,512.487,512.6416,7705.0
2023-06-27 13:55:00,530.42,530.5,530.06,530.5,6990.0,512.5933,512.6706,512.2454,512.6706,6990.0
2023-06-27 14:00:00,530.42,530.5,529.8,529.8,6146.0,512.5933,512.6706,511.9941,511.9941,6146.0
2023-06-27 14:05:00,529.99,530.52,529.89,530.44,5835.0,512.1777,512.6899,512.0811,512.6126,5835.0
2023-06-27 14:10:00,530.53,530.86,530.53,530.62,3334.0,512.6996,513.0185,512.6996,512.7866,3334.0
2023-06-27 14:15:00,530.62,530.9,530.55,530.85,3842.0,512.7866,513.0571,512.7189,513.0088,3842.0
2023-06-27 14:20:00,530.9,531.3,530.9,531.11,4209.0,513.0571,513.4437,513.0571,513.2601,4209.0
2023-06-27 14:25:00,531.15,531.16,530.69,530.7,3861.0,513.2987,513.3084,512.8542,512.8639,3861.0
2023-06-27 14:30:00,530.75,531.02,530.64,531.0,4884.0,512.9122,513.1731,512.8059,513.1538,4884.0
2023-06-27 14:35:00,531.1,531.11,530.75,530.75,4324.0,513.2504,513.2601,512.9122,512.9122,4324.0
2023-06-27 14:40:00,530.7,530.79,530.47,530.51,5711.0,512.8639,512.9508,512.6416,512.6802,5711.0
2023-06-27 14:45:00,530.6,531.08,530.51,531.06,8739.0,512.7672,513.2311,512.6802,513.2118,8739.0
2023-06-27 14:50:00,531.05,531.2,530.79,530.81,5403.0,513.2021,513.3471,512.9508,512.9702,5403.0
2023-06-27 14:55:00,530.79,530.88,530.35,530.51,5673.0,512.9508,513.0378,512.5256,512.6802,5673.0
2023-06-27 15:00:00,530.55,531.12,530.55,530.8,4114.0,512.7189,513.2697,512.7189,512.9605,4114.0
2023-06-27 15:05:00,530.8,531.05,530.8,530.98,5843.0,512.9605,513.2021,512.9605,513.1345,5843.0
2023-06-27 15:10:00,530.93,531.18,530.83,531.16,7194.0,513.0861,513.3277,512.9895,513.3084,7194.0
2023-06-27 15:15:00,531.07,531.08,530.68,530.68,3964.0,513.2214,513.2311,512.8445,512.8445,3964.0
2023-06-27 15:20:00,530.73,531.07,530.61,531.07,8588.0,512.8929,513.2214,512.7769,513.2214,8588.0
2023-06-27 15:25:00,531.06,531.28,530.99,531.28,8269.0,513.2118,513.4244,513.1441,513.4244,8269.0
2023-06-27 15:30:00,531.24,531.4,531.06,531.06,5555.0,513.3857,513.5403,513.2118,513.2118,5555.0
2023-06-27 15:35:00,531.04,531.04,530.67,530.75,6826.0,513.1924,513.1924,512.8349,512.9122,6826.0
2023-06-27 15:40:00,530.83,530.96,530.68,530.84,20754.0,512.9895,513.1151,512.8445,512.9992,20754.0
2023-06-27 15:45:00,530.81,530.98,530.64,530.84,16625.0,512.9702,513.1345,512.8059,512.9992,16625.0
2023-06-27 15:50:00,530.75,531.29,530.5,530.82,21360.0,512.9122,513.434,512.6706,512.9798,21360.0
2023-06-27 15:55:00,530.93,531.03,530.08,530.35,47210.0,513.0861,513.1828,512.2647,512.5256,47210.0
2023-06-28 09:30:00,529.46,530.17,528.61,529.04,26477.0,511.6655,512.3517,510.8441,511.2597,26477.0
2023-06-28 09:35:00,528.96,529.37,528.73,529.33,6346.0,511.1823,511.5786,510.9601,511.5399,6346.0
2023-06-28 09:40:00,528.95,530.91,528.94,530.13,15001.0,511.1727,513.0668,511.163,512.313,15001.0
2023-06-28 09:45:00,529.7,529.96,529.12,529.5,3987.0,511.8975,512.1487,511.337,511.7042,3987.0
2023-06-28 09:50:00,529.51,529.72,528.91,529.03,4835.0,511.7139,511.9168,511.134,511.25,4835.0
2023-06-28 09:55:00,528.98,530.07,528.98,530.07,8882.0,511.2017,512.255,511.2017,512.255,8882.0
2023-06-28 10:00:00,529.9,530.32,529.77,530.13,3919.0,512.0907,512.4966,511.9651,512.313,3919.0
2023-06-28 10:05:00,530.13,530.36,529.33,529.33,6429.0,512.313,512.5353,511.5399,511.5399,6429.0
2023-06-28 10:10:00,529.3,529.81,529.0,529.81,6806.0,511.5109,512.0038,511.221,512.0038,6806.0
2023-06-28 10:15:00,529.66,530.48,529.62,530.28,6201.0,511.8588,512.6513,511.8202,512.458,6201.0
2023-06-28 10:20:00,530.56,530.56,528.86,528.87,6951.0,512.7286,512.7286,511.0857,511.0954,6951.0
2023-06-28 10:25:00,529.02,529.54,528.7,529.39,5586.0,511.2403,511.7428,510.9311,511.5979,5586.0
2023-06-28 10:30:00,529.6,530.16,529.15,530.03,7066.0,511.8008,512.342,511.366,512.2164,7066.0
2023-06-28 10:35:00,530.04,530.68,530.02,530.55,7313.0,512.226,512.8445,512.2067,512.7189,7313.0
2023-06-28 10:40:00,530.55,531.15,530.53,530.83,8585.0,512.7189,513.2987,512.6996,512.9895,8585.0
2023-06-28 10:45:00,530.75,531.4,530.75,531.4,8651.0,512.9122,513.5403,512.9122,513.5403,8651.0
2023-06-28 10:50:00,531.63,531.63,530.94,531.15,6798.0,513.7626,513.7626,513.0958,513.2987,6798.0
2023-06-28 10:55:00,531.32,531.39,530.99,531.13,3753.0,513.463,513.5307,513.1441,513.2794,3753.0
2023-06-28 11:00:00,531.13,531.59,530.92,531.4,26750.0,513.2794,513.724,513.0765,513.5403,26750.0
2023-06-28 11:05:00,531.34,531.5,530.97,530.97,7536.0,513.4824,513.637,513.1248,513.1248,7536.0
2023-06-28 11:10:00,531.1,531.31,530.88,531.28,5663.0,513.2504,513.4534,513.0378,513.4244,5663.0
2023-06-28 11:15:00,531.27,532.18,531.27,532.05,10654.0,513.4147,514.2941,513.4147,514.1685,10654.0
2023-06-28 11:20:00,532.05,532.25,531.86,532.14,9319.0,514.1685,514.3618,513.9849,514.2555,9319.0
2023-06-28 11:25:00,531.97,532.5,531.81,532.5,5705.0,514.0912,514.6034,513.9366,514.6034,5705.0
2023-06-28 11:30:00,532.6,533.15,532.52,533.1,9345.0,514.7,515.2315,514.6227,515.1832,9345.0
2023-06-28 11:35:00,533.1,533.49,532.81,533.4,6509.0,515.1832,515.5601,514.9029,515.4731,6509.0
2023-06-28 11:40:00,533.36,533.41,532.99,533.32,6208.0,515.4345,515.4828,515.0769,515.3958,6208.0
2023-06-28 11:45:00,533.22,533.23,532.56,532.7,2960.0,515.2992,515.3088,514.6613,514.7966,2960.0
2023-06-28 11:50:00,532.61,533.0,532.61,532.86,3570.0,514.7097,515.0866,514.7097,514.9513,3570.0
2023-06-28 11:55:00,532.66,533.06,532.66,533.06,4668.0,514.758,515.1445,514.758,515.1445,4668.0
2023-06-28 12:00:00,533.0,533.01,532.42,532.62,1700.0,515.0866,515.0962,514.5261,514.7193,1700.0
2023-06-28 12:05:00,532.58,533.04,532.4,533.03,3388.0,514.6807,515.1252,514.5067,515.1156,3388.0
2023-06-28 12:10:00,533.03,533.21,532.65,532.82,4291.0,515.1156,515.2895,514.7483,514.9126,4291.0
2023-06-28 12:15:00,532.91,533.06,532.88,533.06,3386.0,514.9996,515.1445,514.9706,515.1445,3386.0
2023-06-28 12:20:00,532.99,533.1,532.8,532.8,5216.0,515.0769,515.1832,514.8933,514.8933,5216.0
2023-06-28 12:25:00,532.82,532.82,532.14,532.32,5065.0,514.9126,514.9126,514.2555,514.4294,5065.0
2023-06-28 12:30:00,532.32,532.46,531.99,532.33,3945.0,514.4294,514.5647,514.1105,514.4391,3945.0
2023-06-28 12:35:00,532.54,532.54,532.03,532.04,1988.0,514.642,514.642,514.1492,514.1588,1988.0
2023-06-28 12:40:00,532.22,532.37,530.82,531.18,3863.0,514.3328,514.4777,512.9798,513.3277,3863.0
2023-06-28 12:45:00,531.02,531.72,531.02,531.43,4432.0,513.1731,513.8496,513.1731,513.5693,4432.0
2023-06-28 12:50:00,531.64,531.69,530.92,531.27,6877.0,513.7723,513.8206,513.0765,513.4147,6877.0
2023-06-28 12:55:00,531.33,531.73,531.08,531.72,3934.0,513.4727,513.8592,513.2311,513.8496,3934.0
2023-06-28 13:00:00,531.61,531.81,531.36,531.71,3835.0,513.7433,513.9366,513.5017,513.8399,3835.0
2023-06-28 13:05:00,531.27,531.77,531.06,531.25,4144.0,513.4147,513.8979,513.2118,513.3954,4144.0
2023-06-28 13:10:00,531.04,531.52,531.04,531.52,2610.0,513.1924,513.6563,513.1924,513.6563,2610.0
2023-06-28 13:15:00,531.75,532.19,531.67,532.19,4045.0,513.8786,514.3038,513.8013,514.3038,4045.0
2023-06-28 13:20:00,532.32,532.66,532.12,532.66,4289.0,514.4294,514.758,514.2361,514.758,4289.0
2023-06-28 13:25:00,532.68,533.05,532.66,533.05,2897.0,514.7773,515.1349,514.758,515.1349,2897.0
2023-06-28 13:30:00,533.09,533.3,532.54,532.63,4893.0,515.1735,515.3765,514.642,514.729,4893.0
2023-06-28 13:35:00,532.83,533.12,532.76,533.02,2806.0,514.9223,515.2025,514.8546,515.1059,2806.0
2023-06-28 13:40:00,533.03,533.03,532.66,532.84,1791.0,515.1156,515.1156,514.758,514.9319,1791.0
2023-06-28 13:45:00,532.72,532.85,532.19,532.39,18575.0,514.816,514.9416,514.3038,514.4971,18575.0
2023-06-28 13:50:00,532.23,532.85,532.13,532.85,13471.0,514.3424,514.9416,514.2458,514.9416,13471.0
2023-06-28 13:55:00,533.06,533.06,532.42,532.62,3919.0,515.1445,515.1445,514.5261,514.7193,3919.0
2023-06-28 14:00:00,532.55,532.95,532.55,532.89,1518.0,514.6517,515.0382,514.6517,514.9803,1518.0
2023-06-28 14:05:00,532.83,533.12,532.72,532.99,3202.0,514.9223,515.2025,514.816,515.0769,3202.0
2023-06-28 14:10:00,533.08,533.31,532.71,532.85,5458.0,515.1639,515.3861,514.8063,514.9416,5458.0
2023-06-28 14:15:00,532.82,533.04,532.66,532.83,1510.0,514.9126,515.1252,514.758,514.9223,1510.0
2023-06-28 14:20:00,532.87,533.1,532.79,532.81,3516.0,514.9609,515.1832,514.8836,514.9029,3516.0
2023-06-28 14:25:00,532.87,532.95,532.58,532.64,2896.0,514.9609,515.0382,514.6807,514.7387,2896.0
2023-06-28 14:30:00,532.69,532.69,532.25,532.3,1784.0,514.787,514.787,514.3618,514.4101,1784.0
2023-06-28 14:35:00,532.28,532.38,531.84,531.84,2715.0,514.3908,514.4874,513.9655,513.9655,2715.0
2023-06-28 14:40:00,531.91,532.1,531.77,531.89,3694.0,514.0332,514.2168,513.8979,514.0139,3694.0
2023-06-28 14:45:00,531.97,532.0,531.77,531.96,1435.0,514.0912,514.1202,513.8979,514.0815,1435.0
2023-06-28 14:50:00,531.75,532.01,531.67,531.67,4874.0,513.8786,514.1298,513.8013,513.8013,4874.0
2023-06-28 14:55:00,531.5,531.69,531.35,531.64,3898.0,513.637,513.8206,513.492,513.7723,3898.0
2023-06-28 15:00:00,531.8,531.8,531.35,531.51,1012.0,513.9269,513.9269,513.492,513.6466,1012.0
2023-06-28 15:05:00,531.38,531.38,530.76,531.01,4953.0,513.521,513.521,512.9218,513.1634,4953.0
2023-06-28 15:10:00,531.12,531.69,531.01,531.69,4196.0,513.2697,513.8206,513.1634,513.8206,4196.0
2023-06-28 15:15:00,531.68,531.8,531.41,531.7,1500.0,513.8109,513.9269,513.55,513.8303,1500.0
2023-06-28 15:20:00,531.8,532.21,531.71,532.2,3080.0,513.9269,514.3231,513.8399,514.3134,3080.0
2023-06-28 15:25:00,532.24,532.31,531.56,531.73,4689.0,514.3521,514.4198,513.695,513.8592,4689.0
2023-06-28 15:30:00,531.73,531.85,531.5,531.83,5518.0,513.8592,513.9752,513.637,513.9559,5518.0
2023-06-28 15:35:00,531.66,531.66,531.26,531.28,3851.0,513.7916,513.7916,513.405,513.4244,3851.0
2023-06-28 15:40:00,531.13,531.6,531.13,531.25,4797.0,513.2794,513.7336,513.2794,513.3954,4797.0
2023-06-28 15:45:00,531.31,531.54,531.26,531.26,6507.0,513.4534,513.6756,513.405,513.405,6507.0
2023-06-28 15:50:00,531.21,531.79,531.0,531.53,10336.0,513.3567,513.9172,513.1538,513.666,10336.0
2023-06-28 15:55:00,531.48,532.89,531.48,532.89,56204.0,513.6176,514.9803,513.6176,514.9803,56204.0
2023-06-29 09:30:00,531.28,531.29,529.04,530.44,40212.0,513.4244,513.434,511.2597,512.6126,40212.0
2023-06-29 09:35:00,530.64,530.81,529.3,530.43,11095.0,512.8059,512.9702,511.5109,512.6029,11095.0
2023-06-29 09:40:00,530.97,530.97,529.22,529.45,8161.0,513.1248,513.1248,511.4336,511.6559,8161.0
2023-06-29 09:45:00,529.15,530.43,528.95,530.34,6916.0,511.366,512.6029,511.1727,512.516,6916.0
2023-06-29 09:50:00,530.33,530.33,529.74,530.08,4356.0,512.5063,512.5063,511.9361,512.2647,4356.0
2023-06-29 09:55:00,530.04,530.04,529.52,529.73,5603.0,512.226,512.226,511.7235,511.9265,5603.0
2023-06-29 10:00:00,529.93,530.25,529.62,530.09,5425.0,512.1197,512.429,511.8202,512.2744,5425.0
2023-06-29 10:05:00,530.15,530.5,529.0,529.29,11344.0,512.3323,512.6706,511.221,511.5013,11344.0
2023-06-29 10:10:00,529.16,529.63,529.0,529.63,7492.0,511.3756,511.8298,511.221,511.8298,7492.0
2023-06-29 10:15:00,529.83,530.59,529.81,530.13,7152.0,512.0231,512.7576,512.0038,512.313,7152.0
2023-06-29 10:20:00,530.37,531.24,530.0,530.13,9948.0,512.545,513.3857,512.1874,512.313,9948.0
2023-06-29 10:25:00,530.18,530.41,529.72,530.04,6336.0,512.3613,512.5836,511.9168,512.226,6336.0
2023-06-29 10:30:00,530.05,530.59,529.86,530.59,3532.0,512.2357,512.7576,512.0521,512.7576,3532.0
2023-06-29 10:35:00,530.62,530.68,530.27,530.67,5366.0,512.7866,512.8445,512.4483,512.8349,5366.0
2023-06-29 10:40:00,530.53,530.75,530.18,530.47,9765.0,512.6996,512.9122,512.3613,512.6416,9765.0
2023-06-29 10:45:00,530.51,530.51,529.3,529.55,8072.0,512.6802,512.6802,511.5109,511.7525,8072.0
2023-06-29 10:50:00,529.61,529.66,529.19,529.28,4048.0,511.8105,511.8588,511.4046,511.4916,4048.0
2023-06-29 10:55:00,529.41,529.89,529.33,529.69,4209.0,511.6172,512.0811,511.5399,511.8878,4209.0
2023-06-29 11:00:00,529.5,529.87,529.5,529.87,2743.0,511.7042,512.0618,511.7042,512.0618,2743.0
2023-06-29 11:05:00,529.99,530.9,529.85,530.74,7307.0,512.1777,513.0571,512.0424,512.9025,7307.0
2023-06-29 11:10:00,530.77,531.49,530.58,531.43,9466.0,512.9315,513.6273,512.7479,513.5693,9466.0
2023-06-29 11:15:00,531.56,532.25,531.56,532.13,11486.0,513.695,514.3618,513.695,514.2458,11486.0
2023-06-29 11:20:00,532.24,532.35,532.07,532.25,10861.0,514.3521,514.4584,514.1878,514.3618,10861.0
2023-06-29 11:25:00,532.19,532.39,532.0,532.24,5302.0,514.3038,514.4971,514.1202,514.3521,5302.0
2023-06-29 11:30:00,532.45,532.45,531.73,531.73,4666.0,514.555,514.555,513.8592,513.8592,4666.0
2023-06-29 11:35:00,531.72,532.2,531.72,532.11,1827.0,513.8496,514.3134,513.8496,514.2265,1827.0
2023-06-29 11:40:00,532.2,532.28,531.36,531.42,5658.0,514.3134,514.3908,513.5017,513.5597,5658.0
2023-06-29 11:45:00,531.38,531.5,531.18,531.26,2500.0,513.521,513.637,513.3277,513.405,2500.0
2023-06-29 11:50:00,531.23,531.4,531.08,531.08,4193.0,513.376,513.5403,513.2311,513.2311,4193.0
2023-06-29 11:55:00,531.05,531.48,531.0,531.36,2260.0,513.2021,513.6176,513.1538,513.5017,2260.0
2023-06-29 12:00:00,531.56,531.93,531.25,531.25,2518.0,513.695,514.0525,513.3954,513.3954,2518.0
2023-06-29 12:05:00,531.28,531.54,531.23,531.54,2033.0,513.4244,513.6756,513.376,513.6756,2033.0
2023-06-29 12:10:00,531.59,531.7,531.2,531.21,1526.0,513.724,513.8303,513.3471,513.3567,1526.0
2023-06-29 12:15:00,531.3,531.53,531.19,531.53,3300.0,513.4437,513.666,513.3374,513.666,3300.0
2023-06-29 12:20:00,531.72,532.06,531.66,532.06,2172.0,513.8496,514.1782,513.7916,514.1782,2172.0
2023-06-29 12:25:00,532.05,532.2,531.91,532.15,5009.0,514.1685,514.3134,514.0332,514.2651,5009.0
2023-06-29 12:30:00,532.08,532.12,531.77,531.82,4795.0,514.1975,514.2361,513.8979,513.9462,4795.0
2023-06-29 12:35:00,531.91,532.03,531.73,531.94,2460.0,514.0332,514.1492,513.8592,514.0622,2460.0
2023-06-29 12:40:00,531.95,531.99,531.69,531.69,1800.0,514.0719,514.1105,513.8206,513.8206,1800.0
2023-06-29 12:45:00,531.7,532.0,531.7,531.74,5675.0,513.8303,514.1202,513.8303,513.8689,5675.0
2023-06-29 12:50:00,531.58,531.91,531.58,531.91,1100.0,513.7143,514.0332,513.7143,514.0332,1100.0
2023-06-29 12:55:00,531.69,531.93,530.89,531.19,3359.0,513.8206,514.0525,513.0475,513.3374,3359.0
2023-06-29 13:00:00,530.99,531.25,530.75,530.75,2926.0,513.1441,513.3954,512.9122,512.9122,2926.0
2023-06-29 13:05:00,530.26,530.66,530.22,530.65,2015.0,512.4386,512.8252,512.4,512.8155,2015.0
2023-06-29 13:10:00,530.56,530.89,530.56,530.82,2443.0,512.7286,513.0475,512.7286,512.9798,2443.0
2023-06-29 13:15:00,530.9,530.9,530.84,530.88,402.0,513.0571,513.0571,512.9992,513.0378,402.0
2023-06-29 13:20:00,530.77,530.77,530.54,530.54,600.0,512.9315,512.9315,512.7092,512.7092,600.0
2023-06-29 13:25:00,530.42,530.53,530.37,530.47,1900.0,512.5933,512.6996,512.545,512.6416,1900.0
2023-06-29 13:30:00,530.46,530.46,530.05,530.11,1700.0,512.6319,512.6319,512.2357,512.2937,1700.0
2023-06-29 13:35:00,530.08,530.23,529.89,530.16,2716.0,512.2647,512.4097,512.0811,512.342,2716.0
2023-06-29 13:40:00,530.16,530.22,530.0,530.04,1362.0,512.342,512.4,512.1874,512.226,1362.0
2023-06-29 13:45:00,530.05,530.24,530.0,530.13,2340.0,512.2357,512.4193,512.1874,512.313,2340.0
2023-06-29 13:50:00,530.13,530.66,529.98,530.47,1728.0,512.313,512.8252,512.1681,512.6416,1728.0
2023-06-29 13:55:00,530.41,530.8,530.09,530.27,10534.0,512.5836,512.9605,512.2744,512.4483,10534.0
2023-06-29 14:00:00,530.06,530.23,529.24,529.47,4870.0,512.2454,512.4097,511.4529,511.6752,4870.0
2023-06-29 14:05:00,529.53,529.83,529.35,529.75,3006.0,511.7332,512.0231,511.5592,511.9458,3006.0
2023-06-29 14:10:00,529.64,530.02,529.64,530.02,2264.0,511.8395,512.2067,511.8395,512.2067,2264.0
2023-06-29 14:15:00,530.05,530.52,530.05,530.4,7161.0,512.2357,512.6899,512.2357,512.5739,7161.0
2023-06-29 14:20:00,530.33,530.57,530.06,530.07,2500.0,512.5063,512.7382,512.2454,512.255,2500.0
2023-06-29 14:25:00,530.26,530.5,530.21,530.43,2326.0,512.4386,512.6706,512.3903,512.6029,2326.0
2023-06-29 14:30:00,530.41,530.48,530.1,530.35,3114.0,512.5836,512.6513,512.284,512.5256,3114.0
2023-06-29 14:35:00,530.42,530.67,530.38,530.54,2140.0,512.5933,512.8349,512.5546,512.7092,2140.0
2023-06-29 14:40:00,530.5,530.5,530.11,530.36,2938.0,512.6706,512.6706,512.2937,512.5353,2938.0
2023-06-29 14:45:00,530.48,530.74,530.48,530.55,2242.0,512.6513,512.9025,512.6513,512.7189,2242.0
2023-06-29 14:50:00,530.45,530.49,530.15,530.31,2573.0,512.6223,512.6609,512.3323,512.487,2573.0
2023-06-29 14:55:00,530.16,530.41,530.14,530.37,3983.0,512.342,512.5836,512.3227,512.545,3983.0
2023-06-29 15:00:00,530.52,530.92,530.4,530.89,5651.0,512.6899,513.0765,512.5739,513.0475,5651.0
2023-06-29 15:05:00,530.83,531.08,530.83,530.95,1013.0,512.9895,513.2311,512.9895,513.1055,1013.0
2023-06-29 15:10:00,530.84,531.16,530.83,531.15,3684.0,512.9992,513.3084,512.9895,513.2987,3684.0
2023-06-29 15:15:00,531.05,531.46,531.04,531.38,6584.0,513.2021,513.5983,513.1924,513.521,6584.0
2023-06-29 15:20:00,531.3,531.49,531.02,531.19,6770.0,513.4437,513.6273,513.1731,513.3374,6770.0
2023-06-29 15:25:00,531.2,531.42,531.12,531.23,2432.0,513.3471,513.5597,513.2697,513.376,2432.0
2023-06-29 15:30:00,531.1,531.19,530.82,530.82,4290.0,513.2504,513.3374,512.9798,512.9798,4290.0
2023-06-29 15:35:00,530.78,530.81,530.57,530.81,3305.0,512.9412,512.9702,512.7382,512.9702,3305.0
2023-06-29 15:40:00,530.64,530.89,530.59,530.72,4407.0,512.8059,513.0475,512.7576,512.8832,4407.0
2023-06-29 15:45:00,530.63,531.16,530.61,531.04,7036.0,512.7962,513.3084,512.7769,513.1924,7036.0
2023-06-29 15:50:00,531.1,531.67,530.62,531.14,13336.0,513.2504,513.8013,512.7866,513.2891,13336.0
2023-06-29 15:55:00,531.08,531.94,530.93,531.56,52706.0,513.2311,514.0622,513.0861,513.695,52706.0
2023-06-30 09:30:00,534.17,535.74,533.94,534.71,29005.0,516.2172,517.7345,515.995,516.7391,29005.0
2023-06-30 09:35:00,534.61,535.5,534.01,535.23,48396.0,516.6425,517.5025,516.0626,517.2416,48396.0
2023-06-30 09:40:00,535.06,535.06,534.12,534.36,10590.0,517.0773,517.0773,516.1689,516.4009,10590.0
2023-06-30 09:45:00,534.38,535.73,534.29,535.0,13207.0,516.4202,517.7248,516.3332,517.0193,13207.0
2023-06-30 09:50:00,534.81,534.94,533.88,534.42,18518.0,516.8357,516.9614,515.937,516.4588,18518.0
2023-06-30 09:55:00,534.41,535.16,534.11,534.9,36983.0,516.4492,517.174,516.1593,516.9227,36983.0
2023-06-30 10:00:00,534.9,534.91,533.91,534.2,9174.0,516.9227,516.9324,515.966,516.2462,9174.0
2023-06-30 10:05:00,534.12,534.43,534.0,534.01,12663.0,516.1689,516.4685,516.053,516.0626,12663.0
2023-06-30 10:10:00,533.99,534.19,533.69,533.85,12424.0,516.0433,516.2366,515.7534,515.908,12424.0
2023-06-30 10:15:00,533.85,534.9,533.84,534.74,12884.0,515.908,516.9227,515.8983,516.7681,12884.0
2023-06-30 10:20:00,534.76,535.08,534.11,534.18,16156.0,516.7874,517.0967,516.1593,516.2269,16156.0
2023-06-30 10:25:00,534.19,534.4,534.0,534.13,11515.0,516.2366,516.4395,516.053,516.1786,11515.0
2023-06-30 10:30:00,534.25,534.74,534.09,534.63,17751.0,516.2946,516.7681,516.1399,516.6618,17751.0
2023-06-30 10:35:00,534.62,534.62,534.0,534.4,7814.0,516.6521,516.6521,516.053,516.4395,7814.0
2023-06-30 10:40:00,534.41,534.75,534.21,534.24,44481.0,516.4492,516.7777,516.2559,516.2849,44481.0
2023-06-30 10:45:00,534.3,534.38,533.66,533.71,15603.0,516.3429,516.4202,515.7244,515.7727,15603.0
2023-06-30 10:50:00,533.85,534.63,533.63,534.63,8170.0,515.908,516.6618,515.6954,516.6618,8170.0
2023-06-30 10:55:00,534.65,535.35,534.37,535.09,51860.0,516.6811,517.3576,516.4105,517.1063,51860.0
2023-06-30 11:00:00,535.35,535.83,535.11,535.5,14078.0,517.3576,517.8214,517.1256,517.5025,14078.0
2023-06-30 11:05:00,535.5,536.38,535.5,536.05,8288.0,517.5025,518.353,517.5025,518.0341,8288.0
2023-06-30 11:10:00,535.96,536.5,535.96,536.42,17058.0,517.9471,518.4689,517.9471,518.3916,17058.0
2023-06-30 11:15:00,536.4,536.92,536.39,536.69,10177.0,518.3723,518.8748,518.3626,518.6525,10177.0
2023-06-30 11:20:00,536.76,536.83,535.97,536.16,11044.0,518.7202,518.7878,517.9567,518.1404,11044.0
2023-06-30 11:25:00,536.04,536.05,535.33,535.33,2292.0,518.0244,518.0341,517.3383,517.3383,2292.0
2023-06-30 11:30:00,535.55,535.56,534.45,534.53,3022.0,517.5509,517.5605,516.4878,516.5651,3022.0
2023-06-30 11:35:00,534.5,534.78,534.27,534.32,4606.0,516.5361,516.8067,516.3139,516.3622,4606.0
2023-06-30 11:40:00,534.45,534.57,534.0,534.28,8534.0,516.4878,516.6038,516.053,516.3235,8534.0
2023-06-30 11:45:00,534.49,534.79,534.18,534.79,4081.0,516.5265,516.8164,516.2269,516.8164,4081.0
2023-06-30 11:50:00,534.57,535.15,534.57,535.01,2283.0,516.6038,517.1643,516.6038,517.029,2283.0
2023-06-30 11:55:00,535.01,535.18,534.81,535.07,8351.0,517.029,517.1933,516.8357,517.087,8351.0
2023-06-30 12:00:00,535.15,535.86,535.15,535.86,6820.0,517.1643,517.8504,517.1643,517.8504,6820.0
2023-06-30 12:05:00,535.69,535.97,535.19,535.19,8372.0,517.6862,517.9567,517.203,517.203,8372.0
2023-06-30 12:10:00,535.27,536.18,535.27,536.18,3145.0,517.2803,518.1597,517.2803,518.1597,3145.0
2023-06-30 12:15:00,535.97,536.4,535.97,536.21,4038.0,517.9567,518.3723,517.9567,518.1887,4038.0
2023-06-30 12:20:00,536.21,536.79,536.21,536.77,10696.0,518.1887,518.7492,518.1887,518.7299,10696.0
2023-06-30 12:25:00,536.77,537.0,536.62,536.97,10436.0,518.7299,518.9521,518.5849,518.9231,10436.0
2023-06-30 12:30:00,536.99,537.46,536.87,537.33,4698.0,518.9425,519.3967,518.8265,519.271,4698.0
2023-06-30 12:35:00,537.37,537.43,537.17,537.31,11609.0,519.3097,519.3677,519.1164,519.2517,11609.0
2023-06-30 12:40:00,537.28,537.28,537.02,537.09,5763.0,519.2227,519.2227,518.9715,519.0391,5763.0
2023-06-30 12:45:00,537.11,537.37,537.06,537.35,7165.0,519.0584,519.3097,519.0101,519.2904,7165.0
2023-06-30 12:50:00,537.34,537.67,537.21,537.63,8832.0,519.2807,519.5996,519.1551,519.561,8832.0
2023-06-30 12:55:00,537.66,537.75,537.35,537.44,8005.0,519.5899,519.6769,519.2904,519.3773,8005.0
2023-06-30 13:00:00,537.37,537.45,537.06,537.27,13552.0,519.3097,519.387,519.0101,519.2131,13552.0
2023-06-30 13:05:00,537.24,537.56,537.16,537.3,8288.0,519.1841,519.4933,519.1067,519.242,8288.0
2023-06-30 13:10:00,537.21,537.28,536.84,536.92,6133.0,519.1551,519.2227,518.7975,518.8748,6133.0
2023-06-30 13:15:00,536.87,537.24,536.87,537.14,2510.0,518.8265,519.1841,518.8265,519.0874,2510.0
2023-06-30 13:20:00,537.17,537.28,537.07,537.08,6146.0,519.1164,519.2227,519.0198,519.0294,6146.0
2023-06-30 13:25:00,537.06,537.06,536.62,536.75,2491.0,519.0101,519.0101,518.5849,518.7105,2491.0
2023-06-30 13:30:00,536.8,537.11,536.74,537.01,5544.0,518.7588,519.0584,518.7009,518.9618,5544.0
2023-06-30 13:35:00,536.91,536.98,536.49,536.5,2322.0,518.8652,518.9328,518.4593,518.4689,2322.0
2023-06-30 13:40:00,536.44,536.79,536.27,536.79,3968.0,518.4109,518.7492,518.2467,518.7492,3968.0
2023-06-30 13:45:00,536.79,536.8,536.65,536.75,3225.0,518.7492,518.7588,518.6139,518.7105,3225.0
2023-06-30 13:50:00,536.89,536.89,536.37,536.74,12019.0,518.8458,518.8458,518.3433,518.7009,12019.0
2023-06-30 13:55:00,536.64,536.82,536.64,536.76,5048.0,518.6042,518.7782,518.6042,518.7202,5048.0
2023-06-30 14:00:00,536.89,537.24,536.85,537.23,4985.0,518.8458,519.1841,518.8072,519.1744,4985.0
2023-06-30 14:05:00,537.23,537.61,537.14,537.61,4009.0,519.1744,519.5416,519.0874,519.5416,4009.0
2023-06-30 14:10:00,537.56,537.61,537.43,537.56,6107.0,519.4933,519.5416,519.3677,519.4933,6107.0
2023-06-30 14:15:00,537.61,538.16,537.57,538.06,26107.0,519.5416,520.0731,519.503,519.9765,26107.0
2023-06-30 14:20:00,538.06,538.39,537.83,538.16,9479.0,519.9765,520.2954,519.7542,520.0731,9479.0
2023-06-30 14:25:00,538.22,538.4,538.04,538.3,6416.0,520.1311,520.3051,519.9572,520.2084,6416.0
2023-06-30 14:30:00,538.28,538.3,537.93,538.21,7793.0,520.1891,520.2084,519.8509,520.1215,7793.0
2023-06-30 14:35:00,538.35,538.4,538.12,538.26,7880.0,520.2568,520.3051,520.0345,520.1698,7880.0
2023-06-30 14:40:00,538.33,538.69,538.27,538.68,6934.0,520.2374,520.5853,520.1794,520.5757,6934.0
2023-06-30 14:45:00,538.69,538.7,538.26,538.64,5848.0,520.5853,520.595,520.1698,520.537,5848.0
2023-06-30 14:50:00,538.59,538.77,538.49,538.5,5279.0,520.4887,520.6626,520.3921,520.4017,5279.0
2023-06-30 14:55:00,538.55,538.62,538.14,538.33,2657.0,520.45,520.5177,520.0538,520.2374,2657.0
2023-06-30 15:00:00,538.43,538.52,538.08,538.22,2839.0,520.3341,520.421,519.9958,520.1311,2839.0
2023-06-30 15:05:00,538.22,538.73,538.21,538.73,6853.0,520.1311,520.624,520.1215,520.624,6853.0
2023-06-30 15:10:00,538.71,538.97,538.64,538.94,8782.0,520.6047,520.8559,520.537,520.8269,8782.0
2023-06-30 15:15:00,538.93,539.16,538.68,538.83,7120.0,520.8173,521.0395,520.5757,520.7206,7120.0
2023-06-30 15:20:00,538.75,538.78,538.47,538.69,3833.0,520.6433,520.6723,520.3727,520.5853,3833.0
2023-06-30 15:25:00,538.64,539.2,538.59,539.2,7242.0,520.537,521.0782,520.4887,521.0782,7242.0
2023-06-30 15:30:00,539.09,539.09,538.63,538.91,9962.0,520.9719,520.9719,520.5273,520.7979,9962.0
2023-06-30 15:35:00,538.96,539.43,538.86,538.87,22456.0,520.8463,521.3005,520.7496,520.7593,22456.0
2023-06-30 15:40:00,538.89,539.2,538.65,539.18,9776.0,520.7786,521.0782,520.5467,521.0589,9776.0
2023-06-30 15:45:00,539.22,539.22,538.4,539.05,16247.0,521.0975,521.0975,520.3051,520.9332,16247.0
2023-06-30 15:50:00,539.13,539.56,538.54,539.52,49485.0,521.0105,521.4261,520.4404,521.3874,49485.0
2023-06-30 15:55:00,539.33,539.33,538.38,538.41,78805.0,521.2038,521.2038,520.2857,520.3147,78805.0
2023-07-03 09:30:00,537.25,537.3,534.34,535.03,44967.0,519.1937,519.242,516.3815,517.0483,44967.0
2023-07-03 09:35:00,535.34,536.49,535.34,536.41,7114.0,517.3479,518.4593,517.3479,518.382,7114.0
2023-07-03 09:40:00,536.65,537.24,536.22,536.22,7422.0,518.6139,519.1841,518.1983,518.1983,7422.0
2023-07-03 09:45:00,536.57,537.24,536.15,536.48,8473.0,518.5366,519.1841,518.1307,518.4496,8473.0
2023-07-03 09:50:00,536.68,537.96,536.66,537.91,7949.0,518.6429,519.8799,518.6236,519.8315,7949.0
2023-07-03 09:55:00,537.92,538.26,537.56,538.21,6740.0,519.8412,520.1698,519.4933,520.1215,6740.0
2023-07-03 10:00:00,538.1,539.33,538.1,539.17,10637.0,520.0152,521.2038,520.0152,521.0492,10637.0
2023-07-03 10:05:00,538.98,539.54,538.74,539.32,6107.0,520.8656,521.4068,520.6336,521.1942,6107.0
2023-07-03 10:10:00,539.37,539.59,538.83,538.83,7425.0,521.2425,521.4551,520.7206,520.7206,7425.0
2023-07-03 10:15:00,538.86,538.96,538.51,538.51,4470.0,520.7496,520.8463,520.4114,520.4114,4470.0
2023-07-03 10:20:00,538.49,539.11,538.49,539.0,8871.0,520.3921,520.9912,520.3921,520.8849,8871.0
2023-07-03 10:25:00,539.08,539.59,538.94,539.37,8223.0,520.9622,521.4551,520.8269,521.2425,8223.0
2023-07-03 10:30:00,539.42,539.63,538.93,539.58,3441.0,521.2908,521.4937,520.8173,521.4454,3441.0
2023-07-03 10:35:00,539.61,539.7,539.13,539.25,4258.0,521.4744,521.5614,521.0105,521.1265,4258.0
2023-07-03 10:40:00,539.2,539.85,538.91,539.73,9731.0,521.0782,521.7063,520.7979,521.5904,9731.0
2023-07-03 10:45:00,539.78,540.03,539.28,539.65,17435.0,521.6387,521.8803,521.1555,521.5131,17435.0
2023-07-03 10:50:00,539.67,540.02,539.5,539.62,5777.0,521.5324,521.8706,521.3681,521.4841,5777.0
2023-07-03 10:55:00,539.66,539.66,539.35,539.56,5175.0,521.5227,521.5227,521.2231,521.4261,5175.0
2023-07-03 11:00:00,539.49,539.49,538.6,538.77,15093.0,521.3584,521.3584,520.4984,520.6626,15093.0
2023-07-03 11:05:00,538.67,538.83,538.07,538.2,11020.0,520.566,520.7206,519.9862,520.1118,11020.0
2023-07-03 11:10:00,538.15,538.71,537.81,538.71,8717.0,520.0635,520.6047,519.7349,520.6047,8717.0
2023-07-03 11:15:00,538.77,538.91,538.09,538.23,7611.0,520.6626,520.7979,520.0055,520.1408,7611.0
2023-07-03 11:20:00,538.24,539.05,538.22,538.94,4131.0,520.1505,520.9332,520.1311,520.8269,4131.0
2023-07-03 11:25:00,539.0,539.09,538.55,538.67,5069.0,520.8849,520.9719,520.45,520.566,5069.0
2023-07-03 11:30:00,538.68,539.03,538.67,539.02,4236.0,520.5757,520.9139,520.566,520.9042,4236.0
2023-07-03 11:35:00,539.08,539.31,538.98,539.14,6627.0,520.9622,521.1845,520.8656,521.0202,6627.0
2023-07-03 11:40:00,539.06,539.14,538.86,539.14,6260.0,520.9429,521.0202,520.7496,521.0202,6260.0
2023-07-03 11:45:00,539.2,539.43,539.04,539.23,4134.0,521.0782,521.3005,520.9236,521.1072,4134.0
2023-07-03 11:50:00,539.3,539.92,539.26,539.79,2237.0,521.1748,521.774,521.1362,521.6484,2237.0
2023-07-03 11:55:00,539.75,539.88,539.58,539.88,5179.0,521.6097,521.7353,521.4454,521.7353,5179.0
2023-07-03 12:00:00,539.94,540.04,539.62,539.77,6551.0,521.7933,521.89,521.4841,521.629,6551.0
2023-07-03 12:05:00,539.86,539.87,538.96,539.01,11330.0,521.716,521.7257,520.8463,520.8946,11330.0
2023-07-03 12:10:00,538.97,539.54,538.91,539.54,2892.0,520.8559,521.4068,520.7979,521.4068,2892.0
2023-07-03 12:15:00,539.59,540.07,539.59,540.02,4365.0,521.4551,521.9189,521.4551,521.8706,4365.0
2023-07-03 12:20:00,540.02,540.71,540.02,540.61,4526.0,521.8706,522.5374,521.8706,522.4408,4526.0
2023-07-03 12:25:00,540.59,540.94,540.59,540.8,5748.0,522.4215,522.7597,522.4215,522.6244,5748.0
2023-07-03 12:30:00,540.67,540.77,540.31,540.41,9949.0,522.4988,522.5954,522.1509,522.2475,9949.0
2023-07-03 12:35:00,540.37,540.63,540.08,540.14,5751.0,522.2089,522.4601,521.9286,521.9866,5751.0
2023-07-03 12:40:00,540.12,540.47,540.11,540.44,13589.0,521.9673,522.3055,521.9576,522.2765,13589.0
2023-07-03 12:45:00,540.42,540.44,539.88,540.0,3940.0,522.2572,522.2765,521.7353,521.8513,3940.0
2023-07-03 12:50:00,540.21,540.56,540.09,540.56,8341.0,522.0542,522.3925,521.9383,522.3925,8341.0
2023-07-03 12:55:00,540.91,541.08,540.45,541.07,33651.0,522.7307,522.895,522.2862,522.8853,33651.0
2023-07-05 09:30:00,541.44,545.76,540.81,545.21,80793.0,523.2429,527.4177,522.6341,526.8862,80793.0
2023-07-05 09:35:00,545.2,546.05,542.2,543.18,26374.0,526.8765,527.698,523.9774,524.9244,26374.0
2023-07-05 09:40:00,542.74,543.71,542.67,542.78,10313.0,524.4992,525.4366,524.4316,524.5379,10313.0
2023-07-05 09:45:00,542.66,542.82,540.94,541.4,7275.0,524.4219,524.5765,522.7597,523.2042,7275.0
2023-07-05 09:50:00,541.27,541.27,539.66,539.66,9766.0,523.0786,523.0786,521.5227,521.5227,9766.0
2023-07-05 09:55:00,539.37,540.74,539.37,540.36,10158.0,521.2425,522.5664,521.2425,522.1992,10158.0
2023-07-05 10:00:00,540.42,540.42,539.42,539.45,11872.0,522.2572,522.2572,521.2908,521.3198,11872.0
2023-07-05 10:05:00,539.64,540.51,539.64,540.12,15878.0,521.5034,522.3442,521.5034,521.9673,15878.0
2023-07-05 10:10:00,540.3,540.3,539.76,540.08,6803.0,522.1412,522.1412,521.6194,521.9286,6803.0
2023-07-05 10:15:00,540.2,540.79,540.1,540.19,5058.0,522.0446,522.6148,521.9479,522.0349,5058.0
2023-07-05 10:20:00,540.32,540.99,540.2,540.31,5232.0,522.1605,522.808,522.0446,522.1509,5232.0
2023-07-05 10:25:00,540.3,540.5,539.26,539.26,7239.0,522.1412,522.3345,521.1362,521.1362,7239.0
2023-07-05 10:30:00,539.35,539.35,538.36,538.53,8860.0,521.2231,521.2231,520.2664,520.4307,8860.0
2023-07-05 10:35:00,538.66,539.06,538.32,538.73,12392.0,520.5563,520.9429,520.2278,520.624,12392.0
2023-07-05 10:40:00,538.7,539.16,538.7,538.82,7027.0,520.595,521.0395,520.595,520.711,7027.0
2023-07-05 10:45:00,538.68,539.15,538.5,539.06,7500.0,520.5757,521.0299,520.4017,520.9429,7500.0
2023-07-05 10:50:00,539.07,539.63,539.04,539.3,13890.0,520.9526,521.4937,520.9236,521.1748,13890.0
2023-07-05 10:55:00,539.43,540.39,539.43,540.33,10410.0,521.3005,522.2282,521.3005,522.1702,10410.0
2023-07-05 11:00:00,540.27,540.8,539.97,540.8,6723.0,522.1122,522.6244,521.8223,522.6244,6723.0
2023-07-05 11:05:00,540.65,540.96,539.76,539.76,6856.0,522.4795,522.779,521.6194,521.6194,6856.0
2023-07-05 11:10:00,539.79,539.85,539.52,539.7,6686.0,521.6484,521.7063,521.3874,521.5614,6686.0
2023-07-05 11:15:00,539.68,539.81,539.12,539.4,5269.0,521.5421,521.6677,521.0009,521.2715,5269.0
2023-07-05 11:20:00,539.25,539.36,538.85,539.25,5612.0,521.1265,521.2328,520.74,521.1265,5612.0
2023-07-05 11:25:00,539.34,539.37,539.0,539.1,5219.0,521.2135,521.2425,520.8849,520.9815,5219.0
2023-07-05 11:30:00,538.93,539.13,538.82,539.08,3749.0,520.8173,521.0105,520.711,520.9622,3749.0
2023-07-05 11:35:00,539.15,539.35,538.92,539.29,9267.0,521.0299,521.2231,520.8076,521.1652,9267.0
2023-07-05 11:40:00,539.2,539.95,539.16,539.46,8288.0,521.0782,521.803,521.0395,521.3294,8288.0
2023-07-05 11:45:00,539.58,539.77,538.66,538.66,5762.0,521.4454,521.629,520.5563,520.5563,5762.0
2023-07-05 11:50:00,538.6,538.66,538.34,538.62,4216.0,520.4984,520.5563,520.2471,520.5177,4216.0
2023-07-05 11:55:00,538.66,538.79,538.34,538.5,7087.0,520.5563,520.682,520.2471,520.4017,7087.0
2023-07-05 12:00:00,538.5,538.69,538.36,538.58,10760.0,520.4017,520.5853,520.2664,520.479,10760.0
2023-07-05 12:05:00,538.51,538.63,538.36,538.37,5303.0,520.4114,520.5273,520.2664,520.2761,5303.0
2023-07-05 12:10:00,538.29,538.41,538.08,538.41,4415.0,520.1988,520.3147,519.9958,520.3147,4415.0
2023-07-05 12:15:00,538.33,538.56,538.28,538.3,6688.0,520.2374,520.4597,520.1891,520.2084,6688.0
2023-07-05 12:20:00,538.31,538.56,538.06,538.27,8883.0,520.2181,520.4597,519.9765,520.1794,8883.0
2023-07-05 12:25:00,538.25,538.63,538.24,538.54,3861.0,520.1601,520.5273,520.1505,520.4404,3861.0
2023-07-05 12:30:00,538.54,538.68,538.3,538.3,5821.0,520.4404,520.5757,520.2084,520.2084,5821.0
2023-07-05 12:35:00,538.35,538.42,538.0,538.28,6211.0,520.2568,520.3244,519.9185,520.1891,6211.0
2023-07-05 12:40:00,538.22,538.37,537.93,538.17,4401.0,520.1311,520.2761,519.8509,520.0828,4401.0
2023-07-05 12:45:00,537.94,538.17,537.89,538.08,4328.0,519.8605,520.0828,519.8122,519.9958,4328.0
2023-07-05 12:50:00,538.39,538.59,538.14,538.18,2400.0,520.2954,520.4887,520.0538,520.0925,2400.0
2023-07-05 12:55:00,538.26,538.26,537.94,537.95,4734.0,520.1698,520.1698,519.8605,519.8702,4734.0
2023-07-05 13:00:00,537.96,538.36,537.96,538.34,3049.0,519.8799,520.2664,519.8799,520.2471,3049.0
2023-07-05 13:05:00,538.35,538.35,537.87,537.91,4402.0,520.2568,520.2568,519.7929,519.8315,4402.0
2023-07-05 13:10:00,537.96,537.98,537.5,537.98,7988.0,519.8799,519.8992,519.4353,519.8992,7988.0
2023-07-05 13:15:00,537.98,538.45,537.8,538.45,6526.0,519.8992,520.3534,519.7252,520.3534,6526.0
2023-07-05 13:20:00,538.32,538.88,538.25,538.68,8860.0,520.2278,520.7689,520.1601,520.5757,8860.0
2023-07-05 13:25:00,538.73,538.88,538.47,538.71,9875.0,520.624,520.7689,520.3727,520.6047,9875.0
2023-07-05 13:30:00,538.63,538.78,538.54,538.69,2584.0,520.5273,520.6723,520.4404,520.5853,2584.0
2023-07-05 13:35:00,538.62,538.77,538.41,538.58,5321.0,520.5177,520.6626,520.3147,520.479,5321.0
2023-07-05 13:40:00,538.64,538.8,538.59,538.59,2781.0,520.537,520.6916,520.4887,520.4887,2781.0
2023-07-05 13:45:00,538.56,538.88,538.32,538.88,7979.0,520.4597,520.7689,520.2278,520.7689,7979.0
2023-07-05 13:50:00,539.0,539.07,538.93,539.02,1110.0,520.8849,520.9526,520.8173,520.9042,1110.0
2023-07-05 13:55:00,538.86,539.27,538.86,539.26,7106.0,520.7496,521.1458,520.7496,521.1362,7106.0
2023-07-05 14:00:00,539.34,539.54,539.21,539.34,7480.0,521.2135,521.4068,521.0879,521.2135,7480.0
2023-07-05 14:05:00,539.35,539.37,539.0,539.26,8100.0,521.2231,521.2425,520.8849,521.1362,8100.0
2023-07-05 14:10:00,539.24,539.39,539.01,539.01,3128.0,521.1168,521.2618,520.8946,520.8946,3128.0
2023-07-05 14:15:00,539.09,539.09,538.32,538.59,2782.0,520.9719,520.9719,520.2278,520.4887,2782.0
2023-07-05 14:20:00,538.48,538.5,538.05,538.5,3444.0,520.3824,520.4017,519.9668,520.4017,3444.0
2023-07-05 14:25:00,538.51,538.8,538.51,538.69,1127.0,520.4114,520.6916,520.4114,520.5853,1127.0
2023-07-05 14:30:00,538.74,539.18,538.74,539.09,1933.0,520.6336,521.0589,520.6336,520.9719,1933.0
2023-07-05 14:35:00,539.09,539.78,539.02,539.77,7673.0,520.9719,521.6387,520.9042,521.629,7673.0
2023-07-05 14:40:00,540.0,540.69,539.93,540.55,9134.0,521.8513,522.5181,521.7837,522.3828,9134.0
2023-07-05 14:45:00,540.7,540.71,540.32,540.61,6199.0,522.5278,522.5374,522.1605,522.4408,6199.0
2023-07-05 14:50:00,540.68,540.84,540.47,540.66,11732.0,522.5084,522.6631,522.3055,522.4891,11732.0
2023-07-05 14:55:00,540.76,540.76,540.09,540.49,10631.0,522.5858,522.5858,521.9383,522.3248,10631.0
2023-07-05 15:00:00,540.42,540.42,540.0,540.34,4505.0,522.2572,522.2572,521.8513,522.1799,4505.0
2023-07-05 15:05:00,540.31,540.73,540.31,540.56,7728.0,522.1509,522.5568,522.1509,522.3925,7728.0
2023-07-05 15:10:00,540.54,540.54,540.19,540.19,3665.0,522.3732,522.3732,522.0349,522.0349,3665.0
2023-07-05 15:15:00,540.25,540.68,540.06,540.27,12203.0,522.0929,522.5084,521.9093,522.1122,12203.0
2023-07-05 15:20:00,540.4,540.87,540.34,540.87,4075.0,522.2379,522.6921,522.1799,522.6921,4075.0
2023-07-05 15:25:00,540.94,541.02,540.79,540.86,11453.0,522.7597,522.837,522.6148,522.6824,11453.0
2023-07-05 15:30:00,540.92,541.39,540.84,541.03,11687.0,522.7404,523.1946,522.6631,522.8467,11687.0
2023-07-05 15:35:00,541.04,541.3,540.83,541.25,12089.0,522.8563,523.1076,522.6534,523.0593,12089.0
2023-07-05 15:40:00,541.33,541.57,541.02,541.02,6734.0,523.1366,523.3685,522.837,522.837,6734.0
2023-07-05 15:45:00,540.99,541.63,540.97,541.63,6661.0,522.808,523.4265,522.7887,523.4265,6661.0
2023-07-05 15:50:00,541.57,541.86,541.17,541.18,15371.0,523.3685,523.6488,522.982,522.9916,15371.0
2023-07-05 15:55:00,541.13,541.54,540.95,540.95,53436.0,522.9433,523.3395,522.7694,522.7694,53436.0
2023-07-06 09:30:00,538.88,539.96,536.82,537.78,37203.0,520.7689,521.8126,518.7782,519.7059,37203.0
2023-07-06 09:35:00,537.76,540.3,537.76,539.45,16800.0,519.6866,522.1412,519.6866,521.3198,16800.0
2023-07-06 09:40:00,539.48,540.04,538.01,538.41,7815.0,521.3488,521.89,519.9282,520.3147,7815.0
2023-07-06 09:45:00,538.21,539.63,538.18,539.15,7708.0,520.1215,521.4937,520.0925,521.0299,7708.0
2023-07-06 09:50:00,539.03,540.23,538.96,539.37,13788.0,520.9139,522.0736,520.8463,521.2425,13788.0
2023-07-06 09:55:00,539.22,539.24,538.11,538.6,6795.0,521.0975,521.1168,520.0248,520.4984,6795.0
2023-07-06 10:00:00,538.66,538.66,537.66,537.74,12594.0,520.5563,520.5563,519.5899,519.6673,12594.0
2023-07-06 10:05:00,537.77,537.88,537.28,537.49,13758.0,519.6962,519.8026,519.2227,519.4257,13758.0
2023-07-06 10:10:00,537.45,538.94,537.27,538.53,15939.0,519.387,520.8269,519.2131,520.4307,15939.0
2023-07-06 10:15:00,538.8,538.81,537.87,538.11,11036.0,520.6916,520.7013,519.7929,520.0248,11036.0
2023-07-06 10:20:00,537.94,537.94,536.58,537.15,12973.0,519.8605,519.8605,518.5462,519.0971,12973.0
2023-07-06 10:25:00,537.14,537.56,536.9,537.5,4884.0,519.0874,519.4933,518.8555,519.4353,4884.0
2023-07-06 10:30:00,537.54,537.83,537.11,537.74,8683.0,519.474,519.7542,519.0584,519.6673,8683.0
2023-07-06 10:35:00,537.89,538.2,537.69,537.99,19196.0,519.8122,520.1118,519.6189,519.9089,19196.0
2023-07-06 10:40:00,538.13,538.6,537.91,538.51,8542.0,520.0441,520.4984,519.8315,520.4114,8542.0
2023-07-06 10:45:00,538.51,538.87,538.2,538.59,9719.0,520.4114,520.7593,520.1118,520.4887,9719.0
2023-07-06 10:50:00,538.82,539.16,538.63,538.8,15106.0,520.711,521.0395,520.5273,520.6916,15106.0
2023-07-06 10:55:00,538.87,538.94,538.67,538.78,3659.0,520.7593,520.8269,520.566,520.6723,3659.0
2023-07-06 11:00:00,538.63,538.73,538.03,538.24,4279.0,520.5273,520.624,519.9475,520.1505,4279.0
2023-07-06 11:05:00,538.23,538.45,537.98,538.06,5637.0,520.1408,520.3534,519.8992,519.9765,5637.0
2023-07-06 11:10:00,537.96,538.12,537.71,537.89,11809.0,519.8799,520.0345,519.6383,519.8122,11809.0
2023-07-06 11:15:00,537.9,538.14,537.66,538.1,7707.0,519.8219,520.0538,519.5899,520.0152,7707.0
2023-07-06 11:20:00,538.14,538.34,537.95,538.15,4842.0,520.0538,520.2471,519.8702,520.0635,4842.0
2023-07-06 11:25:00,538.13,538.18,537.76,538.05,11241.0,520.0441,520.0925,519.6866,519.9668,11241.0
2023-07-06 11:30:00,538.06,538.18,537.75,537.75,7828.0,519.9765,520.0925,519.6769,519.6769,7828.0
2023-07-06 11:35:00,537.73,538.17,537.5,537.59,7418.0,519.6576,520.0828,519.4353,519.5223,7418.0
2023-07-06 11:40:00,537.75,538.13,537.75,538.13,7912.0,519.6769,520.0441,519.6769,520.0441,7912.0
2023-07-06 11:45:00,538.13,538.81,538.06,538.57,5370.0,520.0441,520.7013,519.9765,520.4694,5370.0
2023-07-06 11:50:00,538.69,538.69,538.38,538.5,3012.0,520.5853,520.5853,520.2857,520.4017,3012.0
2023-07-06 11:55:00,538.5,538.72,538.28,538.28,3217.0,520.4017,520.6143,520.1891,520.1891,3217.0
2023-07-06 12:00:00,538.17,538.67,538.17,538.34,2241.0,520.0828,520.566,520.0828,520.2471,2241.0
2023-07-06 12:05:00,538.35,538.84,538.31,538.8,6462.0,520.2568,520.7303,520.2181,520.6916,6462.0
2023-07-06 12:10:00,538.86,539.02,538.55,538.74,4485.0,520.7496,520.9042,520.45,520.6336,4485.0
2023-07-06 12:15:00,538.75,538.81,538.51,538.81,4686.0,520.6433,520.7013,520.4114,520.7013,4686.0
2023-07-06 12:20:00,538.7,538.7,538.12,538.22,13880.0,520.595,520.595,520.0345,520.1311,13880.0
2023-07-06 12:25:00,538.3,538.93,538.3,538.8,3846.0,520.2084,520.8173,520.2084,520.6916,3846.0
2023-07-06 12:30:00,538.75,538.95,538.67,538.78,2614.0,520.6433,520.8366,520.566,520.6723,2614.0
2023-07-06 12:35:00,538.92,538.98,538.55,538.63,4000.0,520.8076,520.8656,520.45,520.5273,4000.0
2023-07-06 12:40:00,538.5,538.84,538.5,538.84,3751.0,520.4017,520.7303,520.4017,520.7303,3751.0
2023-07-06 12:45:00,538.71,538.78,538.61,538.75,1400.0,520.6047,520.6723,520.508,520.6433,1400.0
2023-07-06 12:50:00,538.71,539.0,538.7,538.77,9751.0,520.6047,520.8849,520.595,520.6626,9751.0
2023-07-06 12:55:00,538.79,539.19,538.77,538.99,4080.0,520.682,521.0685,520.6626,520.8752,4080.0
2023-07-06 13:00:00,538.99,539.09,538.9,538.95,4512.0,520.8752,520.9719,520.7883,520.8366,4512.0
2023-07-06 13:05:00,539.01,539.02,538.8,538.8,4365.0,520.8946,520.9042,520.6916,520.6916,4365.0
2023-07-06 13:10:00,538.81,538.87,538.6,538.78,5632.0,520.7013,520.7593,520.4984,520.6723,5632.0
2023-07-06 13:15:00,538.87,538.87,538.55,538.82,3408.0,520.7593,520.7593,520.45,520.711,3408.0
2023-07-06 13:20:00,538.71,538.76,538.56,538.68,2758.0,520.6047,520.653,520.4597,520.5757,2758.0
2023-07-06 13:25:00,538.67,538.78,538.5,538.66,7930.0,520.566,520.6723,520.4017,520.5563,7930.0
2023-07-06 13:30:00,538.52,538.64,538.39,538.58,3902.0,520.421,520.537,520.2954,520.479,3902.0
2023-07-06 13:35:00,538.63,538.92,538.58,538.76,3691.0,520.5273,520.8076,520.479,520.653,3691.0
2023-07-06 13:40:00,538.74,539.04,538.58,538.97,7697.0,520.6336,520.9236,520.479,520.8559,7697.0
2023-07-06 13:45:00,538.96,538.96,538.65,538.65,2555.0,520.8463,520.8463,520.5467,520.5467,2555.0
2023-07-06 13:50:00,538.62,538.67,538.32,538.38,6906.0,520.5177,520.566,520.2278,520.2857,6906.0
2023-07-06 13:55:00,538.36,538.89,538.36,538.82,4262.0,520.2664,520.7786,520.2664,520.711,4262.0
2023-07-06 14:00:00,538.77,538.82,538.46,538.58,6808.0,520.6626,520.711,520.3631,520.479,6808.0
2023-07-06 14:05:00,538.59,538.71,538.18,538.27,7033.0,520.4887,520.6047,520.0925,520.1794,7033.0
2023-07-06 14:10:00,538.21,538.21,537.61,537.71,3718.0,520.1215,520.1215,519.5416,519.6383,3718.0
2023-07-06 14:15:00,537.71,537.86,537.52,537.86,4358.0,519.6383,519.7832,519.4547,519.7832,4358.0
2023-07-06 14:20:00,537.77,537.93,537.63,537.72,3505.0,519.6962,519.8509,519.561,519.6479,3505.0
2023-07-06 14:25:00,537.65,538.0,537.65,537.73,5518.0,519.5803,519.9185,519.5803,519.6576,5518.0
2023-07-06 14:30:00,537.7,537.85,537.57,537.71,5598.0,519.6286,519.7736,519.503,519.6383,5598.0
2023-07-06 14:35:00,537.62,538.1,537.62,538.04,5705.0,519.5513,520.0152,519.5513,519.9572,5705.0
2023-07-06 14:40:00,538.09,538.57,538.02,538.57,7901.0,520.0055,520.4694,519.9378,520.4694,7901.0
2023-07-06 14:45:00,538.47,538.47,538.18,538.26,3686.0,520.3727,520.3727,520.0925,520.1698,3686.0
2023-07-06 14:50:00,538.33,538.43,538.2,538.27,3088.0,520.2374,520.3341,520.1118,520.1794,3088.0
2023-07-06 14:55:00,538.4,538.53,538.34,538.45,2854.0,520.3051,520.4307,520.2471,520.3534,2854.0
2023-07-06 15:00:00,538.53,538.62,538.38,538.56,5087.0,520.4307,520.5177,520.2857,520.4597,5087.0
2023-07-06 15:05:00,538.68,538.7,538.27,538.34,4850.0,520.5757,520.595,520.1794,520.2471,4850.0
2023-07-06 15:10:00,538.41,538.46,538.31,538.46,3705.0,520.3147,520.3631,520.2181,520.3631,3705.0
2023-07-06 15:15:00,538.47,538.68,538.28,538.45,5692.0,520.3727,520.5757,520.1891,520.3534,5692.0
2023-07-06 15:20:00,538.49,538.79,538.49,538.75,2400.0,520.3921,520.682,520.3921,520.6433,2400.0
2023-07-06 15:25:00,538.76,538.81,538.6,538.67,4093.0,520.653,520.7013,520.4984,520.566,4093.0
2023-07-06 15:30:00,538.67,538.79,538.53,538.66,9509.0,520.566,520.682,520.4307,520.5563,9509.0
2023-07-06 15:35:00,538.75,538.77,538.33,538.34,9993.0,520.6433,520.6626,520.2374,520.2471,9993.0
2023-07-06 15:40:00,538.38,538.39,538.03,538.22,8162.0,520.2857,520.2954,519.9475,520.1311,8162.0
2023-07-06 15:45:00,538.13,538.15,537.61,537.99,11662.0,520.0441,520.0635,519.5416,519.9089,11662.0
2023-07-06 15:50:00,538.06,538.39,537.0,537.14,58012.0,519.9765,520.2954,518.9521,519.0874,58012.0
2023-07-06 15:55:00,537.2,537.59,537.2,537.25,79883.0,519.1454,519.5223,519.1454,519.1937,79883.0
2023-07-07 09:30:00,533.89,536.46,531.86,532.59,67198.0,515.9467,518.4303,513.9849,514.6903,67198.0
2023-07-07 09:35:00,532.43,532.43,530.61,531.93,30172.0,514.5357,514.5357,512.7769,514.0525,30172.0
2023-07-07 09:40:00,531.84,532.26,531.0,531.65,16327.0,513.9655,514.3714,513.1538,513.7819,16327.0
2023-07-07 09:45:00,531.77,532.54,531.21,532.54,15220.0,513.8979,514.642,513.3567,514.642,15220.0
2023-07-07 09:50:00,532.54,533.5,532.02,532.02,19271.0,514.642,515.5698,514.1395,514.1395,19271.0
2023-07-07 09:55:00,532.0,532.3,531.26,531.7,10713.0,514.1202,514.4101,513.405,513.8303,10713.0
2023-07-07 10:00:00,531.82,532.0,530.8,531.95,39857.0,513.9462,514.1202,512.9605,514.0719,39857.0
2023-07-07 10:05:00,531.98,532.22,531.16,531.16,12482.0,514.1008,514.3328,513.3084,513.3084,12482.0
2023-07-07 10:10:00,531.15,531.32,530.68,530.97,14466.0,513.2987,513.463,512.8445,513.1248,14466.0
2023-07-07 10:15:00,530.95,530.99,530.06,530.29,14398.0,513.1055,513.1441,512.2454,512.4676,14398.0
2023-07-07 10:20:00,530.35,531.11,530.2,530.2,13354.0,512.5256,513.2601,512.3807,512.3807,13354.0
2023-07-07 10:25:00,530.27,530.59,529.78,529.78,8904.0,512.4483,512.7576,511.9748,511.9748,8904.0
2023-07-07 10:30:00,529.7,529.85,529.06,529.1,50895.0,511.8975,512.0424,511.279,511.3176,50895.0
2023-07-07 10:35:00,529.26,529.79,528.71,528.87,13250.0,511.4723,511.9844,510.9407,511.0954,13250.0
2023-07-07 10:40:00,528.83,529.39,528.41,529.32,12439.0,511.0567,511.5979,510.6508,511.5302,12439.0
2023-07-07 10:45:00,529.4,529.9,529.32,529.82,8452.0,511.6076,512.0907,511.5302,512.0134,8452.0
2023-07-07 10:50:00,529.67,530.32,529.44,529.94,18959.0,511.8685,512.4966,511.6462,512.1294,18959.0
2023-07-07 10:55:00,529.97,530.01,529.44,529.74,9760.0,512.1584,512.1971,511.6462,511.9361,9760.0
2023-07-07 11:00:00,529.74,529.81,529.16,529.77,18775.0,511.9361,512.0038,511.3756,511.9651,18775.0
2023-07-07 11:05:00,529.81,529.99,529.62,529.88,7051.0,512.0038,512.1777,511.8202,512.0714,7051.0
2023-07-07 11:10:00,529.98,530.43,529.44,530.18,11160.0,512.1681,512.6029,511.6462,512.3613,11160.0
2023-07-07 11:15:00,530.14,530.4,529.9,529.9,7992.0,512.3227,512.5739,512.0907,512.0907,7992.0
2023-07-07 11:20:00,529.91,530.4,529.83,530.08,9886.0,512.1004,512.5739,512.0231,512.2647,9886.0
2023-07-07 11:25:00,530.22,530.22,529.47,529.47,7623.0,512.4,512.4,511.6752,511.6752,7623.0
2023-07-07 11:30:00,529.31,529.7,529.05,529.19,8580.0,511.5206,511.8975,511.2693,511.4046,8580.0
2023-07-07 11:35:00,529.02,529.09,528.53,528.86,9364.0,511.2403,511.308,510.7668,511.0857,9364.0
2023-07-07 11:40:00,528.73,528.94,528.51,528.51,7771.0,510.9601,511.163,510.7475,510.7475,7771.0
2023-07-07 11:45:00,528.55,528.95,528.26,528.57,28299.0,510.7861,511.1727,510.5059,510.8054,28299.0
2023-07-07 11:50:00,528.52,528.98,528.0,528.02,83061.0,510.7571,511.2017,510.2546,510.2739,83061.0
2023-07-07 11:55:00,528.0,528.56,527.8,528.25,16536.0,510.2546,510.7958,510.0613,510.4962,16536.0
2023-07-07 12:00:00,528.25,528.47,527.81,528.47,9629.0,510.4962,510.7088,510.071,510.7088,9629.0
2023-07-07 12:05:00,528.39,528.55,528.02,528.44,12026.0,510.6315,510.7861,510.2739,510.6798,12026.0
2023-07-07 12:10:00,528.52,529.15,528.29,529.01,15027.0,510.7571,511.366,510.5349,511.2307,15027.0
2023-07-07 12:15:00,529.06,529.26,528.55,528.7,10148.0,511.279,511.4723,510.7861,510.9311,10148.0
2023-07-07 12:20:00,528.81,528.88,528.39,528.76,8723.0,511.0374,511.105,510.6315,510.9891,8723.0
2023-07-07 12:25:00,528.74,528.82,528.43,528.68,7037.0,510.9697,511.047,510.6702,510.9118,7037.0
2023-07-07 12:30:00,528.67,529.25,528.3,529.25,13662.0,510.9021,511.4626,510.5445,511.4626,13662.0
2023-07-07 12:35:00,529.28,529.73,529.11,529.44,9506.0,511.4916,511.9265,511.3273,511.6462,9506.0
2023-07-07 12:40:00,529.41,529.42,528.91,529.2,9037.0,511.6172,511.6269,511.134,511.4143,9037.0
2023-07-07 12:45:00,529.17,529.5,529.11,529.31,3643.0,511.3853,511.7042,511.3273,511.5206,3643.0
2023-07-07 12:50:00,529.35,530.12,529.33,529.5,9846.0,511.5592,512.3034,511.5399,511.7042,9846.0
2023-07-07 12:55:00,529.61,529.88,529.61,529.87,1317.0,511.8105,512.0714,511.8105,512.0618,1317.0
2023-07-07 13:00:00,530.06,530.49,530.0,530.32,6048.0,512.2454,512.6609,512.1874,512.4966,6048.0
2023-07-07 13:05:00,530.42,530.84,530.39,530.74,24720.0,512.5933,512.9992,512.5643,512.9025,24720.0
2023-07-07 13:10:00,530.83,531.23,530.73,530.93,13066.0,512.9895,513.376,512.8929,513.0861,13066.0
2023-07-07 13:15:00,530.79,531.1,530.61,531.1,4060.0,512.9508,513.2504,512.7769,513.2504,4060.0
2023-07-07 13:20:00,531.1,531.16,530.8,530.86,7540.0,513.2504,513.3084,512.9605,513.0185,7540.0
2023-07-07 13:25:00,530.81,531.5,530.72,530.92,4799.0,512.9702,513.637,512.8832,513.0765,4799.0
2023-07-07 13:30:00,531.08,531.13,530.88,530.9,3922.0,513.2311,513.2794,513.0378,513.0571,3922.0
2023-07-07 13:35:00,530.79,530.82,530.01,530.48,16197.0,512.9508,512.9798,512.1971,512.6513,16197.0
2023-07-07 13:40:00,530.61,530.79,530.19,530.55,3941.0,512.7769,512.9508,512.371,512.7189,3941.0
2023-07-07 13:45:00,530.53,530.58,530.0,530.04,6859.0,512.6996,512.7479,512.1874,512.226,6859.0
2023-07-07 13:50:00,530.07,530.42,530.07,530.18,15160.0,512.255,512.5933,512.255,512.3613,15160.0
2023-07-07 13:55:00,530.4,530.69,530.16,530.37,5649.0,512.5739,512.8542,512.342,512.545,5649.0
2023-07-07 14:00:00,530.36,530.47,530.12,530.27,4688.0,512.5353,512.6416,512.3034,512.4483,4688.0
2023-07-07 14:05:00,530.15,530.25,530.0,530.17,5222.0,512.3323,512.429,512.1874,512.3517,5222.0
2023-07-07 14:10:00,530.1,530.24,529.79,529.81,9527.0,512.284,512.4193,511.9844,512.0038,9527.0
2023-07-07 14:15:00,529.79,529.8,529.49,529.59,3964.0,511.9844,511.9941,511.6945,511.7912,3964.0
2023-07-07 14:20:00,529.54,529.61,529.32,529.51,2745.0,511.7428,511.8105,511.5302,511.7139,2745.0
2023-07-07 14:25:00,529.43,529.54,529.32,529.47,2828.0,511.6365,511.7428,511.5302,511.6752,2828.0
2023-07-07 14:30:00,529.37,529.51,529.22,529.22,5407.0,511.5786,511.7139,511.4336,511.4336,5407.0
2023-07-07 14:35:00,529.19,529.25,528.89,529.02,6299.0,511.4046,511.4626,511.1147,511.2403,6299.0
2023-07-07 14:40:00,529.05,529.25,528.88,528.88,3694.0,511.2693,511.4626,511.105,511.105,3694.0
2023-07-07 14:45:00,528.83,528.93,528.72,528.84,4145.0,511.0567,511.1533,510.9504,511.0664,4145.0
2023-07-07 14:50:00,528.75,529.17,528.75,529.12,3837.0,510.9794,511.3853,510.9794,511.337,3837.0
2023-07-07 14:55:00,529.04,529.07,528.8,529.04,4478.0,511.2597,511.2886,511.0277,511.2597,4478.0
2023-07-07 15:00:00,528.97,529.16,528.82,529.16,6359.0,511.192,511.3756,511.047,511.3756,6359.0
2023-07-07 15:05:00,529.1,529.16,528.8,528.83,5570.0,511.3176,511.3756,511.0277,511.0567,5570.0
2023-07-07 15:10:00,528.94,529.01,528.78,528.78,5400.0,511.163,511.2307,511.0084,511.0084,5400.0
2023-07-07 15:15:00,528.78,528.87,528.12,528.26,17434.0,511.0084,511.0954,510.3706,510.5059,17434.0
2023-07-07 15:20:00,528.17,528.24,527.64,527.66,14952.0,510.4189,510.4865,509.9067,509.926,14952.0
2023-07-07 15:25:00,527.68,527.79,526.99,527.0,22912.0,509.9454,510.0517,509.2786,509.2882,22912.0
2023-07-07 15:30:00,526.96,527.27,526.68,526.96,28691.0,509.2496,509.5491,508.979,509.2496,28691.0
2023-07-07 15:35:00,526.87,526.96,526.44,526.6,22744.0,509.1626,509.2496,508.747,508.9017,22744.0
2023-07-07 15:40:00,526.63,526.71,525.94,525.94,35015.0,508.9306,509.008,508.2638,508.2638,35015.0
2023-07-07 15:45:00,525.88,526.03,525.45,525.6,32593.0,508.2059,508.3508,507.7903,507.9353,32593.0
2023-07-07 15:50:00,525.6,525.65,524.63,525.11,56290.0,507.9353,507.9836,506.9979,507.4617,56290.0
2023-07-07 15:55:00,525.15,525.26,524.8,524.96,89540.0,507.5004,507.6067,507.1622,507.3168,89540.0
2023-07-10 09:30:00,524.99,528.55,524.99,528.24,105100.0,507.3458,510.7861,507.3458,510.4865,105100.0
2023-07-10 09:35:00,527.65,530.67,527.15,529.89,63414.0,509.9164,512.8349,509.4332,512.0811,63414.0
2023-07-10 09:40:00,529.89,531.15,527.57,528.44,35551.0,512.0811,513.2987,509.8391,510.6798,35551.0
2023-07-10 09:45:00,528.29,530.0,527.75,529.72,28591.0,510.5349,512.1874,510.013,511.9168,28591.0
2023-07-10 09:50:00,529.86,531.06,529.79,530.26,24381.0,512.0521,513.2118,511.9844,512.4386,24381.0
2023-07-10 09:55:00,530.49,530.53,529.0,530.37,13372.0,512.6609,512.6996,511.221,512.545,13372.0
2023-07-10 10:00:00,530.34,530.34,528.2,528.33,8336.0,512.516,512.516,510.4479,510.5735,8336.0
2023-07-10 10:05:00,528.32,528.32,526.72,526.84,9558.0,510.5639,510.5639,509.0176,509.1336,9558.0
2023-07-10 10:10:00,526.79,528.28,526.79,527.35,10524.0,509.0853,510.5252,509.0853,509.6265,10524.0
2023-07-10 10:15:00,527.43,527.84,526.77,527.74,11198.0,509.7038,510.1,509.0659,510.0033,11198.0
2023-07-10 10:20:00,527.73,527.73,526.64,526.68,6611.0,509.9937,509.9937,508.9403,508.979,6611.0
2023-07-10 10:25:00,526.7,527.0,526.47,526.59,6862.0,508.9983,509.2882,508.776,508.892,6862.0
2023-07-10 10:30:00,526.47,526.74,525.88,526.51,6369.0,508.776,509.037,508.2059,508.8147,6369.0
2023-07-10 10:35:00,526.34,526.67,525.23,526.5,31437.0,508.6504,508.9693,507.5777,508.805,31437.0
2023-07-10 10:40:00,526.65,526.99,526.17,526.88,16877.0,508.95,509.2786,508.4861,509.1722,16877.0
2023-07-10 10:45:00,526.74,526.87,526.39,526.78,5900.0,509.037,509.1626,508.6987,509.0756,5900.0
2023-07-10 10:50:00,526.75,527.07,526.68,526.83,4825.0,509.0466,509.3559,508.979,509.1239,4825.0
2023-07-10 10:55:00,526.68,527.1,526.46,526.91,7396.0,508.979,509.3849,508.7664,509.2012,7396.0
2023-07-10 11:00:00,526.89,526.91,526.1,526.1,5881.0,509.1819,509.2012,508.4185,508.4185,5881.0
2023-07-10 11:05:00,526.52,527.08,526.52,527.08,5200.0,508.8243,509.3655,508.8243,509.3655,5200.0
2023-07-10 11:10:00,527.09,527.73,527.08,527.71,8387.0,509.3752,509.9937,509.3655,509.9744,8387.0
2023-07-10 11:15:00,527.82,527.95,527.51,527.69,6136.0,510.0807,510.2063,509.7811,509.955,6136.0
2023-07-10 11:20:00,527.7,528.52,527.7,528.41,15806.0,509.9647,510.7571,509.9647,510.6508,15806.0
2023-07-10 11:25:00,528.4,528.6,527.89,528.07,7401.0,510.6412,510.8344,510.1483,510.3223,7401.0
2023-07-10 11:30:00,528.11,528.2,527.73,527.94,4408.0,510.3609,510.4479,509.9937,510.1966,4408.0
2023-07-10 11:35:00,527.9,528.27,527.9,528.27,3619.0,510.158,510.5155,510.158,510.5155,3619.0
2023-07-10 11:40:00,528.26,528.43,526.95,526.95,2836.0,510.5059,510.6702,509.2399,509.2399,2836.0
2023-07-10 11:45:00,526.71,527.08,526.65,526.92,2767.0,509.008,509.3655,508.95,509.2109,2767.0
2023-07-10 11:50:00,526.82,526.91,526.57,526.87,4561.0,509.1143,509.2012,508.8727,509.1626,4561.0
2023-07-10 11:55:00,526.87,527.03,526.43,526.44,2734.0,509.1626,509.3172,508.7374,508.747,2734.0
2023-07-10 12:00:00,526.47,526.61,525.45,525.94,6090.0,508.776,508.9113,507.7903,508.2638,6090.0
2023-07-10 12:05:00,525.76,525.76,525.2,525.21,2062.0,508.0899,508.0899,507.5487,507.5584,2062.0
2023-07-10 12:10:00,525.22,525.91,525.1,525.77,5619.0,507.568,508.2348,507.4521,508.0996,5619.0
2023-07-10 12:15:00,525.82,526.47,525.82,526.47,800.0,508.1479,508.776,508.1479,508.776,800.0
2023-07-10 12:20:00,526.4,526.95,526.31,526.95,2930.0,508.7084,509.2399,508.6214,509.2399,2930.0
2023-07-10 12:25:00,526.93,527.25,526.64,526.84,6725.0,509.2206,509.5298,508.9403,509.1336,6725.0
2023-07-10 12:30:00,527.09,527.18,526.78,527.18,2589.0,509.3752,509.4622,509.0756,509.4622,2589.0
2023-07-10 12:35:00,527.05,527.37,526.92,527.29,3456.0,509.3365,509.6458,509.2109,509.5685,3456.0
2023-07-10 12:40:00,527.25,527.45,527.21,527.24,2791.0,509.5298,509.7231,509.4912,509.5201,2791.0
2023-07-10 12:45:00,527.3,527.53,527.26,527.42,2370.0,509.5781,509.8004,509.5395,509.6941,2370.0
2023-07-10 12:50:00,527.42,527.44,527.01,527.11,989.0,509.6941,509.7134,509.2979,509.3945,989.0
2023-07-10 12:55:00,527.02,527.74,527.02,527.57,3864.0,509.3075,510.0033,509.3075,509.8391,3864.0
2023-07-10 13:00:00,527.49,527.77,527.49,527.57,5152.0,509.7617,510.0323,509.7617,509.8391,5152.0
2023-07-10 13:05:00,527.68,528.06,527.65,527.91,11499.0,509.9454,510.3126,509.9164,510.1676,11499.0
2023-07-10 13:10:00,527.84,527.97,527.64,527.88,14684.0,510.1,510.2256,509.9067,510.1386,14684.0
2023-07-10 13:15:00,527.96,528.17,527.75,528.04,9986.0,510.2159,510.4189,510.013,510.2933,9986.0
2023-07-10 13:20:00,528.07,528.57,527.95,528.15,3064.0,510.3223,510.8054,510.2063,510.3996,3064.0
2023-07-10 13:25:00,528.11,528.26,527.87,528.14,6001.0,510.3609,510.5059,510.129,510.3899,6001.0
2023-07-10 13:30:00,528.37,528.7,528.2,528.43,4964.0,510.6122,510.9311,510.4479,510.6702,4964.0
2023-07-10 13:35:00,528.29,528.39,528.05,528.16,1511.0,510.5349,510.6315,510.3029,510.4092,1511.0
2023-07-10 13:40:00,528.15,528.39,528.15,528.31,4291.0,510.3996,510.6315,510.3996,510.5542,4291.0
2023-07-10 13:45:00,528.24,528.31,527.37,527.37,5598.0,510.4865,510.5542,509.6458,509.6458,5598.0
2023-07-10 13:50:00,527.29,527.43,527.14,527.31,4048.0,509.5685,509.7038,509.4235,509.5878,4048.0
2023-07-10 13:55:00,527.23,527.45,527.12,527.38,3274.0,509.5105,509.7231,509.4042,509.6554,3274.0
2023-07-10 14:00:00,527.42,527.53,527.04,527.27,2100.0,509.6941,509.8004,509.3269,509.5491,2100.0
2023-07-10 14:05:00,527.27,527.48,527.03,527.22,3097.0,509.5491,509.7521,509.3172,509.5008,3097.0
2023-07-10 14:10:00,527.14,527.42,527.08,527.42,3557.0,509.4235,509.6941,509.3655,509.6941,3557.0
2023-07-10 14:15:00,527.37,527.43,527.26,527.26,4599.0,509.6458,509.7038,509.5395,509.5395,4599.0
2023-07-10 14:20:00,527.27,527.32,526.97,527.15,6040.0,509.5491,509.5975,509.2592,509.4332,6040.0
2023-07-10 14:25:00,527.14,527.6,527.13,527.56,3053.0,509.4235,509.868,509.4138,509.8294,3053.0
2023-07-10 14:30:00,527.71,527.72,527.15,527.31,4529.0,509.9744,509.984,509.4332,509.5878,4529.0
2023-07-10 14:35:00,527.33,527.48,527.08,527.41,3852.0,509.6071,509.7521,509.3655,509.6844,3852.0
2023-07-10 14:40:00,527.41,527.9,527.41,527.52,11652.0,509.6844,510.158,509.6844,509.7907,11652.0
2023-07-10 14:45:00,527.53,527.61,526.89,527.13,4742.0,509.8004,509.8777,509.1819,509.4138,4742.0
2023-07-10 14:50:00,527.26,527.54,527.14,527.54,3849.0,509.5395,509.8101,509.4235,509.8101,3849.0
2023-07-10 14:55:00,527.62,527.92,527.62,527.68,4415.0,509.8874,510.1773,509.8874,509.9454,4415.0
2023-07-10 15:00:00,527.7,527.71,527.32,527.62,3100.0,509.9647,509.9744,509.5975,509.8874,3100.0
2023-07-10 15:05:00,527.69,527.79,527.26,527.48,2882.0,509.955,510.0517,509.5395,509.7521,2882.0
2023-07-10 15:10:00,527.51,527.65,527.41,527.63,5589.0,509.7811,509.9164,509.6844,509.897,5589.0
2023-07-10 15:15:00,527.58,527.58,527.37,527.38,3751.0,509.8487,509.8487,509.6458,509.6554,3751.0
2023-07-10 15:20:00,527.41,527.6,527.3,527.49,4222.0,509.6844,509.868,509.5781,509.7617,4222.0
2023-07-10 15:25:00,527.42,527.67,527.26,527.52,6037.0,509.6941,509.9357,509.5395,509.7907,6037.0
2023-07-10 15:30:00,527.5,527.71,527.44,527.54,4630.0,509.7714,509.9744,509.7134,509.8101,4630.0
2023-07-10 15:35:00,527.46,527.62,527.28,527.42,6982.0,509.7328,509.8874,509.5588,509.6941,6982.0
2023-07-10 15:40:00,527.48,527.48,526.99,527.03,10457.0,509.7521,509.7521,509.2786,509.3172,10457.0
2023-07-10 15:45:00,527.02,527.05,526.47,526.57,16904.0,509.3075,509.3365,508.776,508.8727,16904.0
2023-07-10 15:50:00,526.5,527.13,526.41,526.76,29555.0,508.805,509.4138,508.718,509.0563,29555.0
2023-07-10 15:55:00,526.83,527.1,526.6,527.05,57059.0,509.1239,509.3849,508.9017,509.3365,57059.0
2023-07-11 09:30:00,527.5,529.0,527.5,528.8,29840.0,509.7714,511.221,509.7714,511.0277,29840.0
2023-07-11 09:35:00,528.98,529.87,528.59,528.6,8170.0,511.2017,512.0618,510.8248,510.8344,8170.0
2023-07-11 09:40:00,528.96,529.27,527.46,527.59,7687.0,511.1823,511.4819,509.7328,509.8584,7687.0
2023-07-11 09:45:00,527.5,527.69,526.38,527.65,3814.0,509.7714,509.955,508.6891,509.9164,3814.0
2023-07-11 09:50:00,527.56,527.87,526.92,527.76,5874.0,509.8294,510.129,509.2109,510.0227,5874.0
2023-07-11 09:55:00,527.8,528.44,527.65,528.33,4377.0,510.0613,510.6798,509.9164,510.5735,4377.0
2023-07-11 10:00:00,528.39,528.39,527.0,527.0,4284.0,510.6315,510.6315,509.2882,509.2882,4284.0
2023-07-11 10:05:00,526.84,527.1,526.58,527.1,2500.0,509.1336,509.3849,508.8823,509.3849,2500.0
2023-07-11 10:10:00,526.9,526.9,526.15,526.59,1984.0,509.1916,509.1916,508.4668,508.892,1984.0
2023-07-11 10:15:00,526.46,526.91,526.45,526.81,2530.0,508.7664,509.2012,508.7567,509.1046,2530.0
2023-07-11 10:20:00,526.79,527.27,526.26,526.55,5515.0,509.0853,509.5491,508.5731,508.8533,5515.0
2023-07-11 10:25:00,526.57,527.02,526.48,526.67,5888.0,508.8727,509.3075,508.7857,508.9693,5888.0
2023-07-11 10:30:00,526.81,527.27,526.71,527.26,5204.0,509.1046,509.5491,509.008,509.5395,5204.0
2023-07-11 10:35:00,527.14,527.35,526.7,526.7,2768.0,509.4235,509.6265,508.9983,508.9983,2768.0
2023-07-11 10:40:00,526.84,527.9,526.79,527.75,7964.0,509.1336,510.158,509.0853,510.013,7964.0
2023-07-11 10:45:00,527.5,527.53,527.24,527.41,4824.0,509.7714,509.8004,509.5201,509.6844,4824.0
2023-07-11 10:50:00,527.26,527.46,527.11,527.29,6526.0,509.5395,509.7328,509.3945,509.5685,6526.0
2023-07-11 10:55:00,527.25,528.02,527.13,527.74,6577.0,509.5298,510.2739,509.4138,510.0033,6577.0
2023-07-11 11:00:00,527.79,528.12,527.69,528.03,4142.0,510.0517,510.3706,509.955,510.2836,4142.0
2023-07-11 11:05:00,528.15,528.33,527.77,527.78,11604.0,510.3996,510.5735,510.0323,510.042,11604.0
2023-07-11 11:10:00,527.65,528.2,527.56,527.98,3148.0,509.9164,510.4479,509.8294,510.2353,3148.0
2023-07-11 11:15:00,528.12,528.21,527.72,527.91,4521.0,510.3706,510.4575,509.984,510.1676,4521.0
2023-07-11 11:20:00,527.88,528.0,527.43,527.43,1821.0,510.1386,510.2546,509.7038,509.7038,1821.0
2023-07-11 11:25:00,527.41,527.48,526.97,527.1,6747.0,509.6844,509.7521,509.2592,509.3849,6747.0
2023-07-11 11:30:00,527.02,527.17,526.93,527.0,1851.0,509.3075,509.4525,509.2206,509.2882,1851.0
2023-07-11 11:35:00,527.0,527.09,526.82,527.0,6184.0,509.2882,509.3752,509.1143,509.2882,6184.0
2023-07-11 11:40:00,527.02,527.56,527.02,527.08,4792.0,509.3075,509.8294,509.3075,509.3655,4792.0
2023-07-11 11:45:00,527.0,527.5,526.98,527.5,4049.0,509.2882,509.7714,509.2689,509.7714,4049.0
2023-07-11 11:50:00,527.65,527.85,527.48,527.81,4725.0,509.9164,510.1096,509.7521,510.071,4725.0
2023-07-11 11:55:00,527.82,527.82,527.57,527.72,4819.0,510.0807,510.0807,509.8391,509.984,4819.0
2023-07-11 12:00:00,527.84,528.0,527.49,527.8,10857.0,510.1,510.2546,509.7617,510.0613,10857.0
2023-07-11 12:05:00,527.63,527.65,527.4,527.65,3328.0,509.897,509.9164,509.6748,509.9164,3328.0
2023-07-11 12:10:00,527.7,527.78,527.5,527.74,3980.0,509.9647,510.042,509.7714,510.0033,3980.0
2023-07-11 12:15:00,527.8,528.06,527.68,527.9,9858.0,510.0613,510.3126,509.9454,510.158,9858.0
2023-07-11 12:20:00,527.78,527.9,527.52,527.53,2175.0,510.042,510.158,509.7907,509.8004,2175.0
2023-07-11 12:25:00,527.4,527.71,526.77,527.18,5960.0,509.6748,509.9744,509.0659,509.4622,5960.0
2023-07-11 12:30:00,527.18,527.58,527.09,527.48,5928.0,509.4622,509.8487,509.3752,509.7521,5928.0
2023-07-11 12:35:00,527.48,527.66,527.38,527.6,2296.0,509.7521,509.926,509.6554,509.868,2296.0
2023-07-11 12:40:00,527.65,527.8,527.65,527.67,1575.0,509.9164,510.0613,509.9164,509.9357,1575.0
2023-07-11 12:45:00,527.85,528.01,527.81,527.91,4628.0,510.1096,510.2643,510.071,510.1676,4628.0
2023-07-11 12:50:00,528.04,528.04,527.83,527.95,5858.0,510.2933,510.2933,510.0903,510.2063,5858.0
2023-07-11 12:55:00,527.97,528.04,527.64,527.76,2381.0,510.2256,510.2933,509.9067,510.0227,2381.0
2023-07-11 13:00:00,527.76,528.07,527.76,527.85,3045.0,510.0227,510.3223,510.0227,510.1096,3045.0
2023-07-11 13:05:00,528.03,528.04,527.67,528.01,2660.0,510.2836,510.2933,509.9357,510.2643,2660.0
2023-07-11 13:10:00,527.85,528.0,527.69,528.0,3482.0,510.1096,510.2546,509.955,510.2546,3482.0
2023-07-11 13:15:00,527.86,527.95,527.55,527.64,3940.0,510.1193,510.2063,509.8197,509.9067,3940.0
2023-07-11 13:20:00,527.62,528.09,527.61,528.06,7118.0,509.8874,510.3416,509.8777,510.3126,7118.0
2023-07-11 13:25:00,528.0,528.63,527.96,528.09,6604.0,510.2546,510.8634,510.2159,510.3416,6604.0
2023-07-11 13:30:00,528.13,528.27,528.04,528.27,1772.0,510.3802,510.5155,510.2933,510.5155,1772.0
2023-07-11 13:35:00,528.05,528.24,527.9,528.24,2652.0,510.3029,510.4865,510.158,510.4865,2652.0
2023-07-11 13:40:00,528.35,528.35,528.13,528.16,1785.0,510.5928,510.5928,510.3802,510.4092,1785.0
2023-07-11 13:45:00,528.19,528.77,528.18,528.52,9244.0,510.4382,510.9987,510.4286,510.7571,9244.0
2023-07-11 13:50:00,528.5,528.58,528.16,528.16,2392.0,510.7378,510.8151,510.4092,510.4092,2392.0
2023-07-11 13:55:00,528.23,528.54,528.2,528.45,1104.0,510.4769,510.7765,510.4479,510.6895,1104.0
2023-07-11 14:00:00,528.53,528.79,528.43,528.47,6633.0,510.7668,511.0181,510.6702,510.7088,6633.0
2023-07-11 14:05:00,528.51,528.97,528.5,528.86,4571.0,510.7475,511.192,510.7378,511.0857,4571.0
2023-07-11 14:10:00,528.86,529.18,528.77,528.95,4459.0,511.0857,511.3949,510.9987,511.1727,4459.0
2023-07-11 14:15:00,528.88,528.89,528.64,528.64,1600.0,511.105,511.1147,510.8731,510.8731,1600.0
2023-07-11 14:20:00,528.62,528.94,528.53,528.63,1859.0,510.8538,511.163,510.7668,510.8634,1859.0
2023-07-11 14:25:00,528.64,528.83,528.41,528.65,5132.0,510.8731,511.0567,510.6508,510.8828,5132.0
2023-07-11 14:30:00,528.57,528.92,528.54,528.77,3030.0,510.8054,511.1437,510.7765,510.9987,3030.0
2023-07-11 14:35:00,528.65,528.67,528.42,528.59,5538.0,510.8828,510.9021,510.6605,510.8248,5538.0
2023-07-11 14:40:00,528.71,529.13,528.65,529.02,5462.0,510.9407,511.3466,510.8828,511.2403,5462.0
2023-07-11 14:45:00,528.95,529.12,528.81,529.12,3004.0,511.1727,511.337,511.0374,511.337,3004.0
2023-07-11 14:50:00,529.1,529.38,528.92,529.23,4605.0,511.3176,511.5882,511.1437,511.4433,4605.0
2023-07-11 14:55:00,529.31,529.66,529.28,529.36,6200.0,511.5206,511.8588,511.4916,511.5689,6200.0
2023-07-11 15:00:00,529.36,529.51,529.34,529.51,2677.0,511.5689,511.7139,511.5496,511.7139,2677.0
2023-07-11 15:05:00,529.56,529.56,529.27,529.56,3776.0,511.7622,511.7622,511.4819,511.7622,3776.0
2023-07-11 15:10:00,529.4,529.47,528.87,528.87,7355.0,511.6076,511.6752,511.0954,511.0954,7355.0
2023-07-11 15:15:00,528.74,529.09,528.55,528.97,6845.0,510.9697,511.308,510.7861,511.192,6845.0
2023-07-11 15:20:00,528.91,529.16,528.8,528.97,3152.0,511.134,511.3756,511.0277,511.192,3152.0
2023-07-11 15:25:00,528.97,529.51,528.76,529.51,15241.0,511.192,511.7139,510.9891,511.7139,15241.0
2023-07-11 15:30:00,529.45,529.46,528.35,528.48,7226.0,511.6559,511.6655,510.5928,510.7185,7226.0
2023-07-11 15:35:00,528.48,529.03,528.38,529.03,5630.0,510.7185,511.25,510.6218,511.25,5630.0
2023-07-11 15:40:00,528.98,529.39,528.83,529.39,14728.0,511.2017,511.5979,511.0567,511.5979,14728.0
2023-07-11 15:45:00,529.41,530.31,529.34,530.19,21011.0,511.6172,512.487,511.5496,512.371,21011.0
2023-07-11 15:50:00,530.29,530.76,529.73,529.73,30102.0,512.4676,512.9218,511.9265,511.9265,30102.0
2023-07-11 15:55:00,529.63,529.8,528.94,529.67,64749.0,511.8298,511.9941,511.163,511.8685,64749.0
2023-07-12 09:30:00,532.0,533.68,531.11,532.76,42843.0,514.1202,515.7437,513.2601,514.8546,42843.0
2023-07-12 09:35:00,532.8,533.25,532.3,532.79,21313.0,514.8933,515.3282,514.4101,514.8836,21313.0
2023-07-12 09:40:00,532.81,533.51,532.31,533.49,46666.0,514.9029,515.5794,514.4198,515.5601,46666.0
2023-07-12 09:45:00,533.45,534.59,532.96,534.59,12253.0,515.5214,516.6231,515.0479,516.6231,12253.0
2023-07-12 09:50:00,534.43,535.03,533.71,534.8,26817.0,516.4685,517.0483,515.7727,516.8261,26817.0
2023-07-12 09:55:00,534.97,534.98,533.64,533.84,4902.0,516.9904,517.0,515.7051,515.8983,4902.0
2023-07-12 10:00:00,533.85,533.91,533.12,533.83,11277.0,515.908,515.966,515.2025,515.8887,11277.0
2023-07-12 10:05:00,533.73,535.34,533.56,535.3,22901.0,515.792,517.3479,515.6277,517.3093,22901.0
2023-07-12 10:10:00,535.22,535.98,535.09,535.69,16666.0,517.232,517.9664,517.1063,517.6862,16666.0
2023-07-12 10:15:00,535.7,536.03,535.47,535.78,7944.0,517.6958,518.0147,517.4735,517.7731,7944.0
2023-07-12 10:20:00,535.74,536.02,535.52,535.82,8094.0,517.7345,518.0051,517.5219,517.8118,8094.0
2023-07-12 10:25:00,535.97,537.0,535.68,536.87,14623.0,517.9567,518.9521,517.6765,518.8265,14623.0
2023-07-12 10:30:00,536.87,537.02,536.0,536.37,6628.0,518.8265,518.9715,517.9857,518.3433,6628.0
2023-07-12 10:35:00,536.45,537.35,536.44,537.34,8879.0,518.4206,519.2904,518.4109,519.2807,8879.0
2023-07-12 10:40:00,537.34,537.42,537.12,537.3,11082.0,519.2807,519.358,519.0681,519.242,11082.0
2023-07-12 10:45:00,537.3,537.5,536.89,536.89,7237.0,519.242,519.4353,518.8458,518.8458,7237.0
2023-07-12 10:50:00,536.92,536.92,536.33,536.76,3329.0,518.8748,518.8748,518.3046,518.7202,3329.0
2023-07-12 10:55:00,536.89,537.17,536.57,536.85,18422.0,518.8458,519.1164,518.5366,518.8072,18422.0
2023-07-12 11:00:00,536.52,536.75,536.33,536.75,4872.0,518.4883,518.7105,518.3046,518.7105,4872.0
2023-07-12 11:05:00,536.84,537.21,536.52,537.0,9068.0,518.7975,519.1551,518.4883,518.9521,9068.0
2023-07-12 11:10:00,537.0,537.66,536.62,537.45,23385.0,518.9521,519.5899,518.5849,519.387,23385.0
2023-07-12 11:15:00,537.54,538.0,537.32,538.0,5498.0,519.474,519.9185,519.2614,519.9185,5498.0
2023-07-12 11:20:00,538.03,538.04,537.54,537.54,4501.0,519.9475,519.9572,519.474,519.474,4501.0
2023-07-12 11:25:00,537.54,537.7,537.03,537.19,4584.0,519.474,519.6286,518.9811,519.1357,4584.0
2023-07-12 11:30:00,537.18,537.3,536.82,536.82,5253.0,519.1261,519.242,518.7782,518.7782,5253.0
2023-07-12 11:35:00,536.93,537.33,536.39,536.39,7246.0,518.8845,519.271,518.3626,518.3626,7246.0
2023-07-12 11:40:00,536.36,536.55,535.51,536.11,5294.0,518.3336,518.5173,517.5122,518.092,5294.0
2023-07-12 11:45:00,536.21,536.94,535.9,536.71,5183.0,518.1887,518.8941,517.8891,518.6719,5183.0
2023-07-12 11:50:00,536.6,536.72,536.23,536.63,2825.0,518.5656,518.6815,518.208,518.5946,2825.0
2023-07-12 11:55:00,536.63,536.84,536.15,536.28,5200.0,518.5946,518.7975,518.1307,518.2563,5200.0
2023-07-12 12:00:00,536.32,536.63,535.75,536.07,4513.0,518.295,518.5946,517.7441,518.0534,4513.0
2023-07-12 12:05:00,536.11,536.58,536.09,536.36,4150.0,518.092,518.5462,518.0727,518.3336,4150.0
2023-07-12 12:10:00,536.32,537.21,536.31,537.03,4943.0,518.295,519.1551,518.2853,518.9811,4943.0
2023-07-12 12:15:00,537.04,537.06,536.65,536.91,6379.0,518.9908,519.0101,518.6139,518.8652,6379.0
2023-07-12 12:20:00,536.93,537.09,536.73,536.92,3037.0,518.8845,519.0391,518.6912,518.8748,3037.0
2023-07-12 12:25:00,536.91,537.0,536.47,536.57,4458.0,518.8652,518.9521,518.4399,518.5366,4458.0
2023-07-12 12:30:00,536.48,537.07,536.48,537.03,3754.0,518.4496,519.0198,518.4496,518.9811,3754.0
2023-07-12 12:35:00,536.92,537.4,536.92,537.35,6701.0,518.8748,519.3387,518.8748,519.2904,6701.0
2023-07-12 12:40:00,537.45,537.97,537.39,537.48,10016.0,519.387,519.8895,519.329,519.416,10016.0
2023-07-12 12:45:00,537.72,538.3,537.72,538.27,9688.0,519.6479,520.2084,519.6479,520.1794,9688.0
2023-07-12 12:50:00,538.19,538.39,538.0,538.09,7194.0,520.1021,520.2954,519.9185,520.0055,7194.0
2023-07-12 12:55:00,538.23,538.35,538.11,538.19,3999.0,520.1408,520.2568,520.0248,520.1021,3999.0
2023-07-12 13:00:00,538.33,538.58,538.22,538.3,5068.0,520.2374,520.479,520.1311,520.2084,5068.0
2023-07-12 13:05:00,538.2,538.25,537.69,538.22,4894.0,520.1118,520.1601,519.6189,520.1311,4894.0
2023-07-12 13:10:00,538.02,538.05,537.53,537.79,7971.0,519.9378,519.9668,519.4643,519.7156,7971.0
2023-07-12 13:15:00,537.98,538.45,537.98,538.25,6063.0,519.8992,520.3534,519.8992,520.1601,6063.0
2023-07-12 13:20:00,538.35,538.73,538.19,538.59,4726.0,520.2568,520.624,520.1021,520.4887,4726.0
2023-07-12 13:25:00,538.55,538.71,538.46,538.46,2706.0,520.45,520.6047,520.3631,520.3631,2706.0
2023-07-12 13:30:00,538.45,538.81,538.45,538.75,4722.0,520.3534,520.7013,520.3534,520.6433,4722.0
2023-07-12 13:35:00,538.82,538.9,538.51,538.61,3966.0,520.711,520.7883,520.4114,520.508,3966.0
2023-07-12 13:40:00,538.83,538.95,538.36,538.48,5412.0,520.7206,520.8366,520.2664,520.3824,5412.0
2023-07-12 13:45:00,538.4,539.0,538.32,539.0,6322.0,520.3051,520.8849,520.2278,520.8849,6322.0
2023-07-12 13:50:00,538.99,538.99,538.57,538.89,3645.0,520.8752,520.8752,520.4694,520.7786,3645.0
2023-07-12 13:55:00,538.99,538.99,538.8,538.91,1950.0,520.8752,520.8752,520.6916,520.7979,1950.0
2023-07-12 14:00:00,538.88,538.88,538.35,538.75,6391.0,520.7689,520.7689,520.2568,520.6433,6391.0
2023-07-12 14:05:00,538.76,539.24,538.76,539.02,5085.0,520.653,521.1168,520.653,520.9042,5085.0
2023-07-12 14:10:00,538.92,539.65,538.89,539.64,4349.0,520.8076,521.5131,520.7786,521.5034,4349.0
2023-07-12 14:15:00,539.64,539.68,539.11,539.22,7182.0,521.5034,521.5421,520.9912,521.0975,7182.0
2023-07-12 14:20:00,539.07,539.09,538.73,538.83,4920.0,520.9526,520.9719,520.624,520.7206,4920.0
2023-07-12 14:25:00,538.83,539.52,538.82,539.4,4423.0,520.7206,521.3874,520.711,521.2715,4423.0
2023-07-12 14:30:00,539.35,539.48,539.11,539.47,10496.0,521.2231,521.3488,520.9912,521.3391,10496.0
2023-07-12 14:35:00,539.48,539.89,539.47,539.85,6682.0,521.3488,521.745,521.3391,521.7063,6682.0
2023-07-12 14:40:00,539.84,540.11,539.49,539.97,12967.0,521.6967,521.9576,521.3584,521.8223,12967.0
2023-07-12 14:45:00,539.99,540.11,539.35,539.5,5100.0,521.8416,521.9576,521.2231,521.3681,5100.0
2023-07-12 14:50:00,539.33,539.72,539.31,539.72,5096.0,521.2038,521.5807,521.1845,521.5807,5096.0
2023-07-12 14:55:00,539.72,539.78,539.57,539.63,3479.0,521.5807,521.6387,521.4358,521.4937,3479.0
2023-07-12 15:00:00,539.63,539.63,539.02,539.21,4552.0,521.4937,521.4937,520.9042,521.0879,4552.0
2023-07-12 15:05:00,539.23,539.31,538.87,538.87,2890.0,521.1072,521.1845,520.7593,520.7593,2890.0
2023-07-12 15:10:00,538.83,538.85,538.62,538.77,5752.0,520.7206,520.74,520.5177,520.6626,5752.0
2023-07-12 15:15:00,538.86,538.86,538.59,538.59,3625.0,520.7496,520.7496,520.4887,520.4887,3625.0
2023-07-12 15:20:00,538.58,538.61,538.11,538.49,8625.0,520.479,520.508,520.0248,520.3921,8625.0
2023-07-12 15:25:00,538.44,539.25,538.32,539.15,13348.0,520.3437,521.1265,520.2278,521.0299,13348.0
2023-07-12 15:30:00,539.1,539.65,539.09,539.47,14269.0,520.9815,521.5131,520.9719,521.3391,14269.0
2023-07-12 15:35:00,539.47,539.64,538.87,539.03,15976.0,521.3391,521.5034,520.7593,520.9139,15976.0
2023-07-12 15:40:00,539.01,539.04,538.66,538.7,7821.0,520.8946,520.9236,520.5563,520.595,7821.0
2023-07-12 15:45:00,538.73,538.73,538.33,538.53,13488.0,520.624,520.624,520.2374,520.4307,13488.0
2023-07-12 15:50:00,538.49,538.67,538.01,538.05,39586.0,520.3921,520.566,519.9282,519.9668,39586.0
2023-07-12 15:55:00,537.96,538.24,537.31,538.07,51824.0,519.8799,520.1505,519.2517,519.9862,51824.0
2023-07-13 09:30:00,537.8,537.8,534.09,535.77,53217.0,519.7252,519.7252,516.1399,517.7635,53217.0
2023-07-13 09:35:00,535.77,537.26,535.77,536.6,5644.0,517.7635,519.2034,517.7635,518.5656,5644.0
2023-07-13 09:40:00,536.16,537.2,535.89,536.91,12013.0,518.1404,519.1454,517.8794,518.8652,12013.0
2023-07-13 09:45:00,536.83,537.09,536.01,536.81,6283.0,518.7878,519.0391,517.9954,518.7685,6283.0
2023-07-13 09:50:00,536.79,537.29,536.3,536.71,12381.0,518.7492,519.2324,518.2757,518.6719,12381.0
2023-07-13 09:55:00,536.71,536.71,535.95,536.42,6194.0,518.6719,518.6719,517.9374,518.3916,6194.0
2023-07-13 10:00:00,536.42,536.7,535.87,536.0,6484.0,518.3916,518.6622,517.8601,517.9857,6484.0
2023-07-13 10:05:00,535.89,536.63,535.65,536.51,7302.0,517.8794,518.5946,517.6475,518.4786,7302.0
2023-07-13 10:10:00,536.61,536.94,535.35,535.59,12553.0,518.5752,518.8941,517.3576,517.5895,12553.0
2023-07-13 10:15:00,535.4,535.86,535.0,535.21,16437.0,517.4059,517.8504,517.0193,517.2223,16437.0
2023-07-13 10:20:00,535.06,535.19,534.1,534.5,14413.0,517.0773,517.203,516.1496,516.5361,14413.0
2023-07-13 10:25:00,534.19,534.23,533.52,533.87,12696.0,516.2366,516.2752,515.5891,515.9273,12696.0
2023-07-13 10:30:00,533.65,534.34,533.53,534.34,19377.0,515.7147,516.3815,515.5987,516.3815,19377.0
2023-07-13 10:35:00,534.33,534.69,534.06,534.56,15210.0,516.3719,516.7198,516.1109,516.5941,15210.0
2023-07-13 10:40:00,534.53,534.81,534.2,534.2,10564.0,516.5651,516.8357,516.2462,516.2462,10564.0
2023-07-13 10:45:00,534.22,534.3,533.67,533.79,10947.0,516.2656,516.3429,515.734,515.85,10947.0
2023-07-13 10:50:00,533.68,533.68,532.78,532.97,10919.0,515.7437,515.7437,514.874,515.0576,10919.0
2023-07-13 10:55:00,532.89,533.37,532.89,533.36,8180.0,514.9803,515.4441,514.9803,515.4345,8180.0
2023-07-13 11:00:00,533.33,533.83,533.33,533.73,7255.0,515.4055,515.8887,515.4055,515.792,7255.0
2023-07-13 11:05:00,533.73,534.13,533.72,534.13,7634.0,515.792,516.1786,515.7824,516.1786,7634.0
2023-07-13 11:10:00,534.15,534.5,533.59,533.67,11422.0,516.1979,516.5361,515.6567,515.734,11422.0
2023-07-13 11:15:00,533.84,534.38,533.61,533.95,6712.0,515.8983,516.4202,515.6761,516.0046,6712.0
2023-07-13 11:20:00,534.04,534.04,533.33,533.91,6604.0,516.0916,516.0916,515.4055,515.966,6604.0
2023-07-13 11:25:00,533.89,533.96,533.36,533.41,4371.0,515.9467,516.0143,515.4345,515.4828,4371.0
2023-07-13 11:30:00,533.39,534.08,533.36,534.07,6734.0,515.4635,516.1303,515.4345,516.1206,6734.0
2023-07-13 11:35:00,533.94,534.34,533.78,534.34,6570.0,515.995,516.3815,515.8403,516.3815,6570.0
2023-07-13 11:40:00,534.34,534.74,533.93,534.42,7871.0,516.3815,516.7681,515.9853,516.4588,7871.0
2023-07-13 11:45:00,534.38,534.85,534.34,534.78,12106.0,516.4202,516.8744,516.3815,516.8067,12106.0
2023-07-13 11:50:00,534.76,535.5,534.76,535.32,14858.0,516.7874,517.5025,516.7874,517.3286,14858.0
2023-07-13 11:55:00,535.5,535.53,535.19,535.53,8577.0,517.5025,517.5315,517.203,517.5315,8577.0
2023-07-13 12:00:00,535.53,536.56,535.5,536.44,6961.0,517.5315,518.5269,517.5025,518.4109,6961.0
2023-07-13 12:05:00,536.45,536.45,535.95,535.98,7633.0,518.4206,518.4206,517.9374,517.9664,7633.0
2023-07-13 12:10:00,535.87,536.39,535.87,536.31,7723.0,517.8601,518.3626,517.8601,518.2853,7723.0
2023-07-13 12:15:00,536.24,536.38,535.87,536.27,7419.0,518.2177,518.353,517.8601,518.2467,7419.0
2023-07-13 12:20:00,536.2,537.18,536.15,537.0,8868.0,518.179,519.1261,518.1307,518.9521,8868.0
2023-07-13 12:25:00,536.97,537.11,536.57,536.72,7317.0,518.9231,519.0584,518.5366,518.6815,7317.0
2023-07-13 12:30:00,536.84,537.13,536.7,537.05,21313.0,518.7975,519.0778,518.6622,519.0004,21313.0
2023-07-13 12:35:00,537.07,537.54,536.97,537.27,5124.0,519.0198,519.474,518.9231,519.2131,5124.0
2023-07-13 12:40:00,537.28,537.42,536.78,536.82,7477.0,519.2227,519.358,518.7395,518.7782,7477.0
2023-07-13 12:45:00,536.82,536.94,536.42,536.47,4265.0,518.7782,518.8941,518.3916,518.4399,4265.0
2023-07-13 12:50:00,536.49,537.0,536.48,536.65,6907.0,518.4593,518.9521,518.4496,518.6139,6907.0
2023-07-13 12:55:00,536.79,536.79,536.3,536.79,7820.0,518.7492,518.7492,518.2757,518.7492,7820.0
2023-07-13 13:00:00,536.7,536.8,536.5,536.71,4132.0,518.6622,518.7588,518.4689,518.6719,4132.0
2023-07-13 13:05:00,536.67,536.87,535.93,535.93,7278.0,518.6332,518.8265,517.9181,517.9181,7278.0
2023-07-13 13:10:00,535.9,536.7,535.9,536.66,5655.0,517.8891,518.6622,517.8891,518.6236,5655.0
2023-07-13 13:15:00,536.55,536.77,536.38,536.5,6374.0,518.5173,518.7299,518.353,518.4689,6374.0
2023-07-13 13:20:00,536.53,536.57,536.37,536.41,5659.0,518.4979,518.5366,518.3433,518.382,5659.0
2023-07-13 13:25:00,536.4,536.96,536.29,536.93,7142.0,518.3723,518.9135,518.266,518.8845,7142.0
2023-07-13 13:30:00,536.81,536.99,536.55,536.63,3586.0,518.7685,518.9425,518.5173,518.5946,3586.0
2023-07-13 13:35:00,536.98,537.43,536.86,537.33,4580.0,518.9328,519.3677,518.8168,519.271,4580.0
2023-07-13 13:40:00,537.33,537.57,537.25,537.56,5207.0,519.271,519.503,519.1937,519.4933,5207.0
2023-07-13 13:45:00,537.46,537.46,537.11,537.19,4740.0,519.3967,519.3967,519.0584,519.1357,4740.0
2023-07-13 13:50:00,536.98,537.35,536.9,537.17,4623.0,518.9328,519.2904,518.8555,519.1164,4623.0
2023-07-13 13:55:00,537.17,537.55,537.0,537.43,5442.0,519.1164,519.4836,518.9521,519.3677,5442.0
2023-07-13 14:00:00,537.57,537.57,537.37,537.46,3264.0,519.503,519.503,519.3097,519.3967,3264.0
2023-07-13 14:05:00,537.54,538.22,537.54,538.12,7807.0,519.474,520.1311,519.474,520.0345,7807.0
2023-07-13 14:10:00,538.21,538.32,537.87,537.95,7199.0,520.1215,520.2278,519.7929,519.8702,7199.0
2023-07-13 14:15:00,538.01,538.42,537.9,538.04,13182.0,519.9282,520.3244,519.8219,519.9572,13182.0
2023-07-13 14:20:00,538.05,538.28,537.87,537.91,5589.0,519.9668,520.1891,519.7929,519.8315,5589.0
2023-07-13 14:25:00,538.04,538.04,537.14,537.25,6355.0,519.9572,519.9572,519.0874,519.1937,6355.0
2023-07-13 14:30:00,537.26,537.67,537.07,537.67,4500.0,519.2034,519.5996,519.0198,519.5996,4500.0
2023-07-13 14:35:00,537.5,537.52,537.01,537.01,4066.0,519.4353,519.4547,518.9618,518.9618,4066.0
2023-07-13 14:40:00,536.89,537.27,536.88,537.19,3271.0,518.8458,519.2131,518.8362,519.1357,3271.0
2023-07-13 14:45:00,537.2,537.61,537.12,537.47,4172.0,519.1454,519.5416,519.0681,519.4063,4172.0
2023-07-13 14:50:00,537.47,537.71,537.36,537.45,4564.0,519.4063,519.6383,519.3,519.387,4564.0
2023-07-13 14:55:00,537.48,537.94,537.43,537.94,3543.0,519.416,519.8605,519.3677,519.8605,3543.0
2023-07-13 15:00:00,537.87,538.11,537.87,538.09,5399.0,519.7929,520.0248,519.7929,520.0055,5399.0
2023-07-13 15:05:00,538.19,538.27,537.98,538.2,3358.0,520.1021,520.1794,519.8992,520.1118,3358.0
2023-07-13 15:10:00,538.17,538.8,538.17,538.52,10147.0,520.0828,520.6916,520.0828,520.421,10147.0
2023-07-13 15:15:00,538.38,538.41,538.03,538.41,5396.0,520.2857,520.3147,519.9475,520.3147,5396.0
2023-07-13 15:20:00,538.38,538.76,538.36,538.69,8585.0,520.2857,520.653,520.2664,520.5853,8585.0
2023-07-13 15:25:00,538.61,538.68,538.41,538.62,7098.0,520.508,520.5757,520.3147,520.5177,7098.0
2023-07-13 15:30:00,538.46,538.89,538.31,538.33,9321.0,520.3631,520.7786,520.2181,520.2374,9321.0
2023-07-13 15:35:00,538.34,538.63,537.86,538.63,6508.0,520.2471,520.5273,519.7832,520.5273,6508.0
2023-07-13 15:40:00,538.58,539.06,538.52,539.06,12639.0,520.479,520.9429,520.421,520.9429,12639.0
2023-07-13 15:45:00,539.03,539.09,538.43,538.48,13823.0,520.9139,520.9719,520.3341,520.3824,13823.0
2023-07-13 15:50:00,538.5,539.12,538.22,538.92,28902.0,520.4017,521.0009,520.1311,520.8076,28902.0
2023-07-13 15:55:00,539.02,539.12,538.39,538.39,55747.0,520.9042,521.0009,520.2954,520.2954,55747.0
2023-07-14 09:30:00,538.71,541.43,538.1,540.89,55625.0,520.6047,523.2332,520.0152,522.7114,55625.0
2023-07-14 09:35:00,541.06,542.0,540.61,541.84,16090.0,522.8757,523.7841,522.4408,523.6295,16090.0
2023-07-14 09:40:00,542.0,542.53,540.92,541.25,20226.0,523.7841,524.2963,522.7404,523.0593,20226.0
2023-07-14 09:45:00,541.4,541.81,540.95,541.44,16923.0,523.2042,523.6005,522.7694,523.2429,16923.0
2023-07-14 09:50:00,541.44,542.57,541.22,542.57,17812.0,523.2429,524.3349,523.0303,524.3349,17812.0
2023-07-14 09:55:00,542.6,543.15,542.43,542.89,19253.0,524.3639,524.8954,524.1996,524.6442,19253.0
2023-07-14 10:00:00,542.83,542.98,541.69,542.81,18566.0,524.5862,524.7311,523.4845,524.5669,18566.0
2023-07-14 10:05:00,542.63,543.25,541.47,541.5,7631.0,524.3929,524.9921,523.2719,523.3009,7631.0
2023-07-14 10:10:00,541.44,542.8,541.44,542.8,6122.0,523.2429,524.5572,523.2429,524.5572,6122.0
2023-07-14 10:15:00,542.6,542.84,541.2,541.45,13991.0,524.3639,524.5959,523.011,523.2526,13991.0
2023-07-14 10:20:00,541.27,541.86,541.19,541.58,10268.0,523.0786,523.6488,523.0013,523.3782,10268.0
2023-07-14 10:25:00,541.46,543.13,541.46,543.13,12698.0,523.2622,524.8761,523.2622,524.8761,12698.0
2023-07-14 10:30:00,543.23,543.72,542.37,542.58,18987.0,524.9727,525.4463,524.1416,524.3446,18987.0
2023-07-14 10:35:00,542.39,542.62,542.07,542.62,7116.0,524.161,524.3832,523.8517,524.3832,7116.0
2023-07-14 10:40:00,542.51,542.81,542.19,542.48,10698.0,524.2769,524.5669,523.9677,524.248,10698.0
2023-07-14 10:45:00,542.37,543.26,542.01,542.96,16664.0,524.1416,525.0017,523.7937,524.7118,16664.0
2023-07-14 10:50:00,543.16,543.48,541.92,542.04,16939.0,524.9051,525.2143,523.7068,523.8227,16939.0
2023-07-14 10:55:00,542.03,542.54,541.75,542.29,9796.0,523.8131,524.3059,523.5425,524.0643,9796.0
2023-07-14 11:00:00,542.26,542.96,542.26,542.68,6826.0,524.0353,524.7118,524.0353,524.4412,6826.0
2023-07-14 11:05:00,542.65,543.01,542.04,542.49,14233.0,524.4122,524.7601,523.8227,524.2576,14233.0
2023-07-14 11:10:00,542.53,542.61,542.01,542.24,6386.0,524.2963,524.3736,523.7937,524.016,6386.0
2023-07-14 11:15:00,542.13,543.37,542.13,543.37,6009.0,523.9097,525.108,523.9097,525.108,6009.0
2023-07-14 11:20:00,543.43,543.91,543.35,543.6,9316.0,525.166,525.6299,525.0887,525.3303,9316.0
2023-07-14 11:25:00,543.8,544.17,543.4,543.88,11913.0,525.5236,525.8812,525.137,525.6009,11913.0
2023-07-14 11:30:00,544.05,544.73,544.03,544.44,11719.0,525.7652,526.4223,525.7459,526.1421,11719.0
2023-07-14 11:35:00,544.27,544.87,544.27,544.76,9104.0,525.9778,526.5576,525.9778,526.4513,9104.0
2023-07-14 11:40:00,544.7,545.0,544.45,544.56,6894.0,526.3933,526.6833,526.1517,526.258,6894.0
2023-07-14 11:45:00,544.41,544.93,544.25,544.93,9928.0,526.1131,526.6156,525.9585,526.6156,9928.0
2023-07-14 11:50:00,544.92,545.0,544.48,544.58,8182.0,526.6059,526.6833,526.1807,526.2774,8182.0
2023-07-14 11:55:00,544.49,544.5,543.78,544.16,7434.0,526.1904,526.2001,525.5043,525.8715,7434.0
2023-07-14 12:00:00,544.16,544.35,543.57,544.22,6310.0,525.8715,526.0551,525.3013,525.9295,6310.0
2023-07-14 12:05:00,544.1,544.22,543.22,543.28,7421.0,525.8135,525.9295,524.9631,525.0211,7421.0
2023-07-14 12:10:00,543.57,543.68,543.0,543.23,3632.0,525.3013,525.4076,524.7505,524.9727,3632.0
2023-07-14 12:15:00,543.27,543.58,543.11,543.38,5721.0,525.0114,525.311,524.8568,525.1177,5721.0
2023-07-14 12:20:00,543.38,543.82,543.37,543.51,5206.0,525.1177,525.5429,525.108,525.2433,5206.0
2023-07-14 12:25:00,543.5,543.57,543.2,543.57,4115.0,525.2337,525.3013,524.9438,525.3013,4115.0
2023-07-14 12:30:00,543.54,544.0,543.15,543.97,5126.0,525.2723,525.7169,524.8954,525.6879,5126.0
2023-07-14 12:35:00,543.91,544.2,543.72,544.2,6609.0,525.6299,525.9101,525.4463,525.9101,6609.0
2023-07-14 12:40:00,544.31,544.47,544.06,544.18,4812.0,526.0164,526.1711,525.7748,525.8908,4812.0
2023-07-14 12:45:00,544.26,544.3,543.7,544.06,5807.0,525.9681,526.0068,525.4269,525.7748,5807.0
2023-07-14 12:50:00,544.0,544.0,543.7,543.71,5799.0,525.7169,525.7169,525.4269,525.4366,5799.0
2023-07-14 12:55:00,543.64,544.12,543.64,544.0,5670.0,525.369,525.8328,525.369,525.7169,5670.0
2023-07-14 13:00:00,543.87,544.28,543.72,544.28,4113.0,525.5912,525.9875,525.4463,525.9875,4113.0
2023-07-14 13:05:00,544.2,544.38,544.06,544.23,1917.0,525.9101,526.0841,525.7748,525.9391,1917.0
2023-07-14 13:10:00,544.09,544.4,543.97,544.4,2743.0,525.8038,526.1034,525.6879,526.1034,2743.0
2023-07-14 13:15:00,544.42,544.62,544.25,544.29,8657.0,526.1228,526.316,525.9585,525.9971,8657.0
2023-07-14 13:20:00,544.32,544.37,544.1,544.18,3793.0,526.0261,526.0744,525.8135,525.8908,3793.0
2023-07-14 13:25:00,544.06,544.29,543.96,544.29,4233.0,525.7748,525.9971,525.6782,525.9971,4233.0
2023-07-14 13:30:00,544.22,544.42,544.1,544.42,6487.0,525.9295,526.1228,525.8135,526.1228,6487.0
2023-07-14 13:35:00,544.36,544.5,544.2,544.5,1953.0,526.0648,526.2001,525.9101,526.2001,1953.0
2023-07-14 13:40:00,544.55,544.86,544.46,544.61,4000.0,526.2484,526.548,526.1614,526.3064,4000.0
2023-07-14 13:45:00,544.71,545.12,544.49,544.9,6094.0,526.403,526.7992,526.1904,526.5866,6094.0
2023-07-14 13:50:00,544.74,544.85,544.65,544.66,1704.0,526.432,526.5383,526.345,526.3547,1704.0
2023-07-14 13:55:00,544.74,544.77,544.58,544.62,5996.0,526.432,526.461,526.2774,526.316,5996.0
2023-07-14 14:00:00,544.7,545.28,544.65,545.22,4619.0,526.3933,526.9538,526.345,526.8959,4619.0
2023-07-14 14:05:00,545.3,545.44,545.24,545.4,3213.0,526.9732,527.1085,526.9152,527.0698,3213.0
2023-07-14 14:10:00,545.39,545.7,545.33,545.55,14818.0,527.0602,527.3597,527.0022,527.2148,14818.0
2023-07-14 14:15:00,545.61,545.76,545.42,545.46,4816.0,527.2728,527.4177,527.0891,527.1278,4816.0
2023-07-14 14:20:00,545.4,545.65,545.35,545.49,4713.0,527.0698,527.3114,527.0215,527.1568,4713.0
2023-07-14 14:25:00,545.68,545.96,545.45,545.66,15082.0,527.3404,527.611,527.1181,527.3211,15082.0
2023-07-14 14:30:00,545.67,546.11,545.67,545.88,19208.0,527.3307,527.756,527.3307,527.5337,19208.0
2023-07-14 14:35:00,545.82,546.04,545.69,545.85,6564.0,527.4757,527.6883,527.3501,527.5047,6564.0
2023-07-14 14:40:00,545.93,546.12,545.74,546.1,5466.0,527.582,527.7656,527.3984,527.7463,5466.0
2023-07-14 14:45:00,545.99,546.1,545.51,545.86,6551.0,527.64,527.7463,527.1761,527.5144,6551.0
2023-07-14 14:50:00,545.83,546.35,545.73,546.29,5840.0,527.4854,527.9879,527.3887,527.9299,5840.0
2023-07-14 14:55:00,546.28,546.32,545.84,546.01,2580.0,527.9202,527.9589,527.495,527.6593,2580.0
2023-07-14 15:00:00,545.96,546.01,545.49,545.97,6744.0,527.611,527.6593,527.1568,527.6207,6744.0
2023-07-14 15:05:00,545.96,546.29,545.77,546.25,6271.0,527.611,527.9299,527.4274,527.8912,6271.0
2023-07-14 15:10:00,546.35,546.44,546.02,546.25,6336.0,527.9879,528.0749,527.669,527.8912,6336.0
2023-07-14 15:15:00,546.3,546.64,546.3,546.53,5911.0,527.9396,528.2681,527.9396,528.1618,5911.0
2023-07-14 15:20:00,546.35,546.52,545.9,545.9,2604.0,527.9879,528.1522,527.553,527.553,2604.0
2023-07-14 15:25:00,545.89,545.9,545.41,545.78,8401.0,527.5433,527.553,527.0795,527.437,8401.0
2023-07-14 15:30:00,545.69,546.12,545.65,546.11,5148.0,527.3501,527.7656,527.3114,527.756,5148.0
2023-07-14 15:35:00,546.09,546.12,545.84,545.86,10766.0,527.7366,527.7656,527.495,527.5144,10766.0
2023-07-14 15:40:00,545.84,546.13,545.67,545.75,8857.0,527.495,527.7753,527.3307,527.4081,8857.0
2023-07-14 15:45:00,545.76,546.14,545.76,545.99,11345.0,527.4177,527.7849,527.4177,527.64,11345.0
2023-07-14 15:50:00,545.85,546.46,545.6,546.12,22279.0,527.5047,528.0942,527.2631,527.7656,22279.0
2023-07-14 15:55:00,546.19,546.86,546.11,546.6,68134.0,527.8333,528.4807,527.756,528.2295,68134.0
2023-07-17 09:30:00,546.18,549.73,546.18,546.96,57384.0,527.8236,531.2543,527.8236,528.5774,57384.0
2023-07-17 09:35:00,546.38,547.36,546.1,547.13,27843.0,528.0169,528.9639,527.7463,528.7417,27843.0
2023-07-17 09:40:00,547.23,548.38,546.82,547.44,17857.0,528.8383,529.9497,528.4421,529.0413,17857.0
2023-07-17 09:45:00,547.46,548.89,546.83,548.35,13926.0,529.0606,530.4425,528.4518,529.9207,13926.0
2023-07-17 09:50:00,548.43,549.47,548.28,549.43,10057.0,529.998,531.003,529.853,530.9644,10057.0
2023-07-17 09:55:00,549.46,549.93,549.39,549.66,9844.0,530.9934,531.4476,530.9257,531.1866,9844.0
2023-07-17 10:00:00,549.43,549.57,548.89,549.27,9097.0,530.9644,531.0997,530.4425,530.8097,9097.0
2023-07-17 10:05:00,549.32,549.76,549.18,549.43,3380.0,530.8581,531.2833,530.7228,530.9644,3380.0
2023-07-17 10:10:00,549.33,549.8,549.1,549.6,6934.0,530.8677,531.3219,530.6455,531.1287,6934.0
2023-07-17 10:15:00,549.5,549.81,549.43,549.72,4725.0,531.032,531.3316,530.9644,531.2446,4725.0
2023-07-17 10:20:00,549.81,550.63,549.7,550.12,39185.0,531.3316,532.124,531.2253,531.6312,39185.0
2023-07-17 10:25:00,550.1,550.54,550.02,550.52,8008.0,531.6119,532.0371,531.5345,532.0177,8008.0
2023-07-17 10:30:00,550.57,550.86,550.2,550.21,15035.0,532.0661,532.3463,531.7085,531.7182,15035.0
2023-07-17 10:35:00,550.2,550.42,549.86,550.31,6339.0,531.7085,531.9211,531.3799,531.8148,6339.0
2023-07-17 10:40:00,550.21,550.65,550.11,550.35,7335.0,531.7182,532.1434,531.6215,531.8535,7335.0
2023-07-17 10:45:00,550.4,550.43,550.11,550.21,5876.0,531.9018,531.9308,531.6215,531.7182,5876.0
2023-07-17 10:50:00,550.16,550.23,549.55,549.83,9117.0,531.6698,531.7375,531.0803,531.3509,9117.0
2023-07-17 10:55:00,549.8,549.85,549.17,549.29,8056.0,531.3219,531.3703,530.7131,530.8291,8056.0
2023-07-17 11:00:00,549.24,549.24,548.46,549.12,7203.0,530.7808,530.7808,530.027,530.6648,7203.0
2023-07-17 11:05:00,549.12,549.63,548.92,549.63,4343.0,530.6648,531.1576,530.4715,531.1576,4343.0
2023-07-17 11:10:00,549.61,549.61,549.32,549.5,5552.0,531.1383,531.1383,530.8581,531.032,5552.0
2023-07-17 11:15:00,549.77,549.94,549.53,549.77,5758.0,531.2929,531.4572,531.061,531.2929,5758.0
2023-07-17 11:20:00,549.82,550.43,549.82,550.3,4297.0,531.3413,531.9308,531.3413,531.8051,4297.0
2023-07-17 11:25:00,550.43,550.86,549.84,550.86,9840.0,531.9308,532.3463,531.3606,532.3463,9840.0
2023-07-17 11:30:00,550.86,550.96,550.53,550.65,10970.0,532.3463,532.4429,532.0274,532.1434,10970.0
2023-07-17 11:35:00,550.8,551.25,550.67,551.14,10098.0,532.2883,532.7232,532.1627,532.6169,10098.0
2023-07-17 11:40:00,551.15,551.4,550.85,551.02,7054.0,532.6266,532.8682,532.3366,532.5009,7054.0
2023-07-17 11:45:00,551.0,551.17,550.72,550.92,6547.0,532.4816,532.6459,532.211,532.4043,6547.0
2023-07-17 11:50:00,550.98,551.31,550.76,550.76,5536.0,532.4623,532.7812,532.2497,532.2497,5536.0
2023-07-17 11:55:00,550.74,551.35,550.53,551.23,6957.0,532.2303,532.8198,532.0274,532.7039,6957.0
2023-07-17 12:00:00,551.34,551.42,551.16,551.2,4934.0,532.8102,532.8875,532.6362,532.6749,4934.0
2023-07-17 12:05:00,551.3,551.4,550.83,551.4,7002.0,532.7715,532.8682,532.3173,532.8682,7002.0
2023-07-17 12:10:00,551.46,552.2,551.4,552.02,12298.0,532.9261,533.6413,532.8682,533.4673,12298.0
2023-07-17 12:15:00,551.97,551.97,551.6,551.6,5023.0,533.419,533.419,533.0614,533.0614,5023.0
2023-07-17 12:20:00,551.61,552.49,551.53,552.26,7147.0,533.0711,533.9215,532.9938,533.6993,7147.0
2023-07-17 12:25:00,552.27,552.35,551.77,551.98,8991.0,533.7089,533.7862,533.2257,533.4287,8991.0
2023-07-17 12:30:00,552.0,552.0,551.19,551.2,9822.0,533.448,533.448,532.6652,532.6749,9822.0
2023-07-17 12:35:00,551.1,551.36,551.06,551.2,4450.0,532.5782,532.8295,532.5396,532.6749,4450.0
2023-07-17 12:40:00,551.18,551.23,550.73,550.96,3789.0,532.6556,532.7039,532.2207,532.4429,3789.0
2023-07-17 12:45:00,550.88,550.95,550.43,550.43,1680.0,532.3656,532.4333,531.9308,531.9308,1680.0
2023-07-17 12:50:00,550.32,550.89,550.32,550.88,9066.0,531.8245,532.3753,531.8245,532.3656,9066.0
2023-07-17 12:55:00,550.98,551.3,550.75,551.3,5111.0,532.4623,532.7715,532.24,532.7715,5111.0
2023-07-17 13:00:00,551.27,551.35,550.96,551.16,5012.0,532.7425,532.8198,532.4429,532.6362,5012.0
2023-07-17 13:05:00,551.21,551.21,550.67,550.67,4148.0,532.6845,532.6845,532.1627,532.1627,4148.0
2023-07-17 13:10:00,550.79,551.18,550.64,551.12,3061.0,532.2787,532.6556,532.1337,532.5976,3061.0
2023-07-17 13:15:00,551.05,551.4,551.03,551.08,5560.0,532.5299,532.8682,532.5106,532.5589,5560.0
2023-07-17 13:20:00,550.94,551.39,550.8,551.08,4245.0,532.4236,532.8585,532.2883,532.5589,4245.0
2023-07-17 13:25:00,550.99,551.32,550.92,551.23,2960.0,532.4719,532.7909,532.4043,532.7039,2960.0
2023-07-17 13:30:00,551.3,551.36,550.97,551.02,3376.0,532.7715,532.8295,532.4526,532.5009,3376.0
2023-07-17 13:35:00,550.94,551.3,550.93,551.06,5429.0,532.4236,532.7715,532.414,532.5396,5429.0
2023-07-17 13:40:00,551.06,551.29,550.99,551.15,8215.0,532.5396,532.7619,532.4719,532.6266,8215.0
2023-07-17 13:45:00,551.18,551.6,551.14,551.6,4857.0,532.6556,533.0614,532.6169,533.0614,4857.0
2023-07-17 13:50:00,551.55,551.67,551.35,551.36,6992.0,533.0131,533.1291,532.8198,532.8295,6992.0
2023-07-17 13:55:00,551.5,551.99,551.48,551.75,4848.0,532.9648,533.4383,532.9455,533.2064,4848.0
2023-07-17 14:00:00,551.84,552.0,551.72,551.8,6170.0,533.2934,533.448,533.1774,533.2547,6170.0
2023-07-17 14:05:00,551.8,551.8,551.55,551.57,4908.0,533.2547,533.2547,533.0131,533.0324,4908.0
2023-07-17 14:10:00,551.67,552.1,551.62,552.01,4057.0,533.1291,533.5446,533.0808,533.4577,4057.0
2023-07-17 14:15:00,552.06,552.07,551.61,551.68,5042.0,533.506,533.5156,533.0711,533.1388,5042.0
2023-07-17 14:20:00,551.79,552.48,551.72,552.48,5435.0,533.2451,533.9119,533.1774,533.9119,5435.0
2023-07-17 14:25:00,552.48,552.48,552.13,552.35,7728.0,533.9119,533.9119,533.5736,533.7862,7728.0
2023-07-17 14:30:00,552.35,552.41,551.95,551.95,7196.0,533.7862,533.8442,533.3997,533.3997,7196.0
2023-07-17 14:35:00,552.0,552.3,551.87,552.24,6497.0,533.448,533.7379,533.3224,533.6799,6497.0
2023-07-17 14:40:00,552.42,552.75,552.42,552.75,6159.0,533.8539,534.1728,533.8539,534.1728,6159.0
2023-07-17 14:45:00,552.68,552.73,551.91,552.01,8852.0,534.1051,534.1535,533.361,533.4577,8852.0
2023-07-17 14:50:00,552.01,552.04,551.4,552.04,8611.0,533.4577,533.4867,532.8682,533.4867,8611.0
2023-07-17 14:55:00,552.0,552.21,551.68,551.76,4845.0,533.448,533.6509,533.1388,533.2161,4845.0
2023-07-17 15:00:00,551.76,551.87,551.56,551.76,4948.0,533.2161,533.3224,533.0228,533.2161,4948.0
2023-07-17 15:05:00,551.84,552.47,551.81,552.38,2600.0,533.2934,533.9022,533.2644,533.8152,2600.0
2023-07-17 15:10:00,552.46,552.84,552.45,552.79,6224.0,533.8925,534.2598,533.8829,534.2114,6224.0
2023-07-17 15:15:00,552.76,553.87,552.66,553.72,16697.0,534.1825,535.2551,534.0858,535.1102,16697.0
2023-07-17 15:20:00,553.8,553.88,553.3,553.61,10730.0,535.1875,535.2648,534.7043,535.0039,10730.0
2023-07-17 15:25:00,553.69,553.93,553.45,553.45,17346.0,535.0812,535.3131,534.8493,534.8493,17346.0
2023-07-17 15:30:00,553.46,553.64,553.23,553.45,9536.0,534.8589,535.0329,534.6367,534.8493,9536.0
2023-07-17 15:35:00,553.47,553.76,553.28,553.3,13417.0,534.8686,535.1488,534.685,534.7043,13417.0
2023-07-17 15:40:00,553.38,553.5,553.2,553.41,8704.0,534.7816,534.8976,534.6077,534.8106,8704.0
2023-07-17 15:45:00,553.39,554.21,553.35,553.84,25962.0,534.7913,535.5837,534.7526,535.2262,25962.0
2023-07-17 15:50:00,553.79,554.07,553.38,553.45,31765.0,535.1778,535.4484,534.7816,534.8493,31765.0
2023-07-17 15:55:00,553.36,553.38,552.59,553.0,62001.0,534.7623,534.7816,534.0182,534.4144,62001.0
2023-07-18 09:30:00,552.67,553.5,551.33,552.54,37304.0,534.0955,534.8976,532.8005,533.9698,37304.0
2023-07-18 09:35:00,553.03,553.26,551.92,551.97,19393.0,534.4434,534.6656,533.3707,533.419,19393.0
2023-07-18 09:40:00,551.94,553.3,551.93,553.0,28767.0,533.39,534.7043,533.3803,534.4144,28767.0
2023-07-18 09:45:00,553.01,553.01,551.63,551.69,10806.0,534.4241,534.4241,533.0904,533.1484,10806.0
2023-07-18 09:50:00,551.69,551.73,550.38,550.38,13682.0,533.1484,533.1871,531.8824,531.8824,13682.0
2023-07-18 09:55:00,550.45,550.77,549.67,549.97,16384.0,531.9501,532.2593,531.1963,531.4862,16384.0
2023-07-18 10:00:00,549.89,549.9,549.39,549.76,18366.0,531.4089,531.4186,530.9257,531.2833,18366.0
2023-07-18 10:05:00,549.77,550.81,549.41,549.8,17448.0,531.2929,532.298,530.945,531.3219,17448.0
2023-07-18 10:10:00,549.82,550.76,549.61,550.62,9304.0,531.3413,532.2497,531.1383,532.1144,9304.0
2023-07-18 10:15:00,550.71,550.76,550.37,550.43,7067.0,532.2014,532.2497,531.8728,531.9308,7067.0
2023-07-18 10:20:00,550.65,551.65,550.62,551.17,9641.0,532.1434,533.1098,532.1144,532.6459,9641.0
2023-07-18 10:25:00,551.3,551.3,550.76,550.76,23475.0,532.7715,532.7715,532.2497,532.2497,23475.0
2023-07-18 10:30:00,550.84,551.27,550.84,550.99,14118.0,532.327,532.7425,532.327,532.4719,14118.0
2023-07-18 10:35:00,551.11,551.59,550.96,551.59,5559.0,532.5879,533.0518,532.4429,533.0518,5559.0
2023-07-18 10:40:00,551.99,553.0,551.89,553.0,10472.0,533.4383,534.4144,533.3417,534.4144,10472.0
2023-07-18 10:45:00,553.01,553.69,552.91,553.38,7454.0,534.4241,535.0812,534.3274,534.7816,7454.0
2023-07-18 10:50:00,553.38,553.68,552.92,553.68,5212.0,534.7816,535.0715,534.3371,535.0715,5212.0
2023-07-18 10:55:00,553.68,554.0,553.49,553.77,10773.0,535.0715,535.3808,534.8879,535.1585,10773.0
2023-07-18 11:00:00,553.98,554.57,553.83,554.3,7065.0,535.3615,535.9316,535.2165,535.6707,7065.0
2023-07-18 11:05:00,554.3,554.65,554.24,554.45,7378.0,535.6707,536.0089,535.6127,535.8157,7378.0
2023-07-18 11:10:00,554.35,554.92,554.31,554.31,10863.0,535.719,536.2699,535.6804,535.6804,10863.0
2023-07-18 11:15:00,554.41,554.49,554.05,554.36,7918.0,535.777,535.8543,535.4291,535.7287,7918.0
2023-07-18 11:20:00,554.35,554.44,554.22,554.37,2110.0,535.719,535.806,535.5934,535.7383,2110.0
2023-07-18 11:25:00,554.33,554.75,554.01,554.35,9063.0,535.6997,536.1056,535.3904,535.719,9063.0
2023-07-18 11:30:00,554.28,554.29,553.76,553.76,5629.0,535.6514,535.661,535.1488,535.1488,5629.0
2023-07-18 11:35:00,553.81,554.26,553.12,553.34,5001.0,535.1972,535.632,534.5304,534.743,5001.0
2023-07-18 11:40:00,553.3,553.55,553.25,553.33,5309.0,534.7043,534.9459,534.656,534.7333,5309.0
2023-07-18 11:45:00,553.17,553.94,553.0,553.53,7434.0,534.5787,535.3228,534.4144,534.9266,7434.0
2023-07-18 11:50:00,553.65,554.2,553.35,553.74,7457.0,535.0425,535.5741,534.7526,535.1295,7457.0
2023-07-18 11:55:00,553.94,554.32,553.89,554.21,3900.0,535.3228,535.69,535.2745,535.5837,3900.0
2023-07-18 12:00:00,554.25,554.31,553.04,553.17,5987.0,535.6224,535.6804,534.453,534.5787,5987.0
2023-07-18 12:05:00,553.17,553.17,552.24,552.67,6321.0,534.5787,534.5787,533.6799,534.0955,6321.0
2023-07-18 12:10:00,552.6,552.6,552.0,552.0,5055.0,534.0278,534.0278,533.448,533.448,5055.0
2023-07-18 12:15:00,552.0,552.38,552.0,552.23,5351.0,533.448,533.8152,533.448,533.6703,5351.0
2023-07-18 12:20:00,552.14,552.23,551.19,551.19,17690.0,533.5833,533.6703,532.6652,532.6652,17690.0
2023-07-18 12:25:00,551.07,551.53,551.07,551.48,12436.0,532.5493,532.9938,532.5493,532.9455,12436.0
2023-07-18 12:30:00,551.42,551.54,551.14,551.14,4596.0,532.8875,533.0035,532.6169,532.6169,4596.0
2023-07-18 12:35:00,551.07,551.07,550.58,550.76,5825.0,532.5493,532.5493,532.0757,532.2497,5825.0
2023-07-18 12:40:00,550.76,550.99,550.39,550.9,7167.0,532.2497,532.4719,531.8921,532.385,7167.0
2023-07-18 12:45:00,550.97,551.35,550.74,551.27,5630.0,532.4526,532.8198,532.2303,532.7425,5630.0
2023-07-18 12:50:00,551.35,551.87,551.25,551.75,5526.0,532.8198,533.3224,532.7232,533.2064,5526.0
2023-07-18 12:55:00,551.74,551.87,551.62,551.71,4974.0,533.1967,533.3224,533.0808,533.1677,4974.0
2023-07-18 13:00:00,551.71,551.95,551.46,551.88,4264.0,533.1677,533.3997,532.9261,533.332,4264.0
2023-07-18 13:05:00,551.99,552.14,551.95,552.05,4317.0,533.4383,533.5833,533.3997,533.4963,4317.0
2023-07-18 13:10:00,552.12,552.19,551.83,551.85,2554.0,533.564,533.6316,533.2837,533.303,2554.0
2023-07-18 13:15:00,551.73,551.94,551.51,551.75,3619.0,533.1871,533.39,532.9745,533.2064,3619.0
2023-07-18 13:20:00,551.75,551.87,551.55,551.86,11900.0,533.2064,533.3224,533.0131,533.3127,11900.0
2023-07-18 13:25:00,551.87,552.45,551.76,552.45,4326.0,533.3224,533.8829,533.2161,533.8829,4326.0
2023-07-18 13:30:00,552.39,552.4,551.6,551.61,5859.0,533.8249,533.8346,533.0614,533.0711,5859.0
2023-07-18 13:35:00,551.7,551.73,551.01,551.34,6076.0,533.1581,533.1871,532.4913,532.8102,6076.0
2023-07-18 13:40:00,551.38,551.7,551.03,551.13,4170.0,532.8488,533.1581,532.5106,532.6072,4170.0
2023-07-18 13:45:00,551.02,551.04,550.5,550.76,4835.0,532.5009,532.5203,531.9984,532.2497,4835.0
2023-07-18 13:50:00,550.78,551.58,550.75,551.57,4847.0,532.269,533.0421,532.24,533.0324,4847.0
2023-07-18 13:55:00,551.5,552.1,551.36,551.87,9477.0,532.9648,533.5446,532.8295,533.3224,9477.0
2023-07-18 14:00:00,551.77,552.24,551.76,551.9,14294.0,533.2257,533.6799,533.2161,533.3514,14294.0
2023-07-18 14:05:00,552.15,552.99,552.12,552.98,7690.0,533.593,534.4047,533.564,534.3951,7690.0
2023-07-18 14:10:00,553.17,553.26,552.47,552.49,9102.0,534.5787,534.6656,533.9022,533.9215,9102.0
2023-07-18 14:15:00,552.59,552.74,552.29,552.36,12267.0,534.0182,534.1631,533.7283,533.7959,12267.0
2023-07-18 14:20:00,552.53,552.71,552.23,552.71,9648.0,533.9602,534.1341,533.6703,534.1341,9648.0
2023-07-18 14:25:00,552.75,553.24,552.75,553.22,10461.0,534.1728,534.6463,534.1728,534.627,10461.0
2023-07-18 14:30:00,553.62,553.64,553.01,553.04,8601.0,535.0136,535.0329,534.4241,534.453,8601.0
2023-07-18 14:35:00,553.09,553.09,552.66,552.66,8123.0,534.5014,534.5014,534.0858,534.0858,8123.0
2023-07-18 14:40:00,552.66,553.06,552.34,552.9,4650.0,534.0858,534.4724,533.7766,534.3177,4650.0
2023-07-18 14:45:00,552.99,553.08,552.79,553.07,10523.0,534.4047,534.4917,534.2114,534.482,10523.0
2023-07-18 14:50:00,552.99,553.09,552.97,553.02,2579.0,534.4047,534.5014,534.3854,534.4337,2579.0
2023-07-18 14:55:00,552.91,553.08,552.53,552.56,5922.0,534.3274,534.4917,533.9602,533.9892,5922.0
2023-07-18 15:00:00,552.54,552.54,551.9,552.31,3989.0,533.9698,533.9698,533.3514,533.7476,3989.0
2023-07-18 15:05:00,552.25,553.08,552.25,553.04,6629.0,533.6896,534.4917,533.6896,534.453,6629.0
2023-07-18 15:10:00,552.92,553.55,552.91,553.38,6308.0,534.3371,534.9459,534.3274,534.7816,6308.0
2023-07-18 15:15:00,553.37,553.71,553.37,553.71,4924.0,534.772,535.1005,534.772,535.1005,4924.0
2023-07-18 15:20:00,553.71,553.82,553.51,553.77,7084.0,535.1005,535.2068,534.9072,535.1585,7084.0
2023-07-18 15:25:00,553.82,553.95,553.53,553.63,10995.0,535.2068,535.3325,534.9266,535.0232,10995.0
2023-07-18 15:30:00,553.53,554.27,553.53,554.26,14202.0,534.9266,535.6417,534.9266,535.632,14202.0
2023-07-18 15:35:00,554.25,554.26,553.9,554.21,8949.0,535.6224,535.632,535.2841,535.5837,8949.0
2023-07-18 15:40:00,554.29,554.75,554.08,554.21,12277.0,535.661,536.1056,535.4581,535.5837,12277.0
2023-07-18 15:45:00,554.22,554.81,554.02,554.59,10822.0,535.5934,536.1636,535.4001,535.951,10822.0
2023-07-18 15:50:00,554.56,555.0,553.71,554.19,40976.0,535.922,536.3472,535.1005,535.5644,40976.0
2023-07-18 15:55:00,554.08,554.08,553.34,553.62,90160.0,535.4581,535.4581,534.743,535.0136,90160.0
2023-07-19 09:30:00,554.32,555.72,554.0,555.01,31433.0,535.69,537.043,535.3808,536.3568,31433.0
2023-07-19 09:35:00,554.79,555.89,554.78,555.44,6523.0,536.1442,537.2073,536.1346,536.7724,6523.0
2023-07-19 09:40:00,555.67,555.67,554.73,554.73,10051.0,536.9947,536.9947,536.0862,536.0862,10051.0
2023-07-19 09:45:00,554.54,554.75,554.0,554.15,4193.0,535.9026,536.1056,535.3808,535.5257,4193.0
2023-07-19 09:50:00,554.31,554.4,553.3,553.42,5489.0,535.6804,535.7673,534.7043,534.8203,5489.0
2023-07-19 09:55:00,553.18,553.78,553.11,553.68,4467.0,534.5883,535.1682,534.5207,535.0715,4467.0
2023-07-19 10:00:00,553.78,553.94,553.13,553.13,9768.0,535.1682,535.3228,534.54,534.54,9768.0
2023-07-19 10:05:00,553.24,553.24,552.6,552.8,7926.0,534.6463,534.6463,534.0278,534.2211,7926.0
2023-07-19 10:10:00,553.02,553.55,552.86,553.43,4198.0,534.4337,534.9459,534.2791,534.8299,4198.0
2023-07-19 10:15:00,553.39,554.13,553.22,553.75,13005.0,534.7913,535.5064,534.627,535.1392,13005.0
2023-07-19 10:20:00,553.82,553.84,553.52,553.8,2269.0,535.2068,535.2262,534.9169,535.1875,2269.0
2023-07-19 10:25:00,553.84,554.26,553.51,553.51,7373.0,535.2262,535.632,534.9072,534.9072,7373.0
2023-07-19 10:30:00,553.54,553.68,553.3,553.42,3846.0,534.9362,535.0715,534.7043,534.8203,3846.0
2023-07-19 10:35:00,553.32,553.47,552.82,553.1,4256.0,534.7236,534.8686,534.2404,534.511,4256.0
2023-07-19 10:40:00,553.08,553.55,552.97,553.24,5465.0,534.4917,534.9459,534.3854,534.6463,5465.0
2023-07-19 10:45:00,553.18,553.41,552.77,552.88,4586.0,534.5883,534.8106,534.1921,534.2984,4586.0
2023-07-19 10:50:00,552.93,553.68,552.83,552.83,7346.0,534.3467,535.0715,534.2501,534.2501,7346.0
2023-07-19 10:55:00,552.47,553.18,552.02,552.98,5222.0,533.9022,534.5883,533.4673,534.3951,5222.0
2023-07-19 11:00:00,553.11,553.3,552.66,553.17,8240.0,534.5207,534.7043,534.0858,534.5787,8240.0
2023-07-19 11:05:00,553.23,554.1,553.22,553.98,5036.0,534.6367,535.4774,534.627,535.3615,5036.0
2023-07-19 11:10:00,553.97,554.92,553.97,554.85,11232.0,535.3518,536.2699,535.3518,536.2022,11232.0
2023-07-19 11:15:00,554.85,555.08,554.63,554.68,5780.0,536.2022,536.4245,535.9896,536.0379,5780.0
2023-07-19 11:20:00,554.72,554.97,554.4,554.79,5849.0,536.0766,536.3182,535.7673,536.1442,5849.0
2023-07-19 11:25:00,554.8,555.14,554.55,555.14,3005.0,536.1539,536.4825,535.9123,536.4825,3005.0
2023-07-19 11:30:00,555.21,555.55,555.17,555.33,3655.0,536.5501,536.8787,536.5115,536.6661,3655.0
2023-07-19 11:35:00,555.3,555.3,554.79,554.99,3416.0,536.6371,536.6371,536.1442,536.3375,3416.0
2023-07-19 11:40:00,554.98,555.1,554.44,554.63,2450.0,536.3278,536.4438,535.806,535.9896,2450.0
2023-07-19 11:45:00,554.69,554.89,554.65,554.84,1725.0,536.0476,536.2409,536.0089,536.1925,1725.0
2023-07-19 11:50:00,554.76,555.34,554.65,555.34,6792.0,536.1152,536.6757,536.0089,536.6757,6792.0
2023-07-19 11:55:00,555.33,555.33,555.15,555.15,1883.0,536.6661,536.6661,536.4921,536.4921,1883.0
2023-07-19 12:00:00,555.16,555.4,554.69,554.69,11401.0,536.5018,536.7337,536.0476,536.0476,11401.0
2023-07-19 12:05:00,554.77,554.78,554.12,554.14,2876.0,536.1249,536.1346,535.4967,535.5161,2876.0
2023-07-19 12:10:00,554.19,554.34,553.93,554.13,1500.0,535.5644,535.7094,535.3131,535.5064,1500.0
2023-07-19 12:15:00,554.09,554.5,554.09,554.31,5513.0,535.4678,535.864,535.4678,535.6804,5513.0
2023-07-19 12:20:00,554.3,554.38,553.84,554.15,5345.0,535.6707,535.748,535.2262,535.5257,5345.0
2023-07-19 12:25:00,554.07,554.12,553.82,553.89,4699.0,535.4484,535.4967,535.2068,535.2745,4699.0
2023-07-19 12:30:00,553.82,554.19,553.56,554.19,3153.0,535.2068,535.5644,534.9556,535.5644,3153.0
2023-07-19 12:35:00,553.9,553.9,553.27,553.27,4407.0,535.2841,535.2841,534.6753,534.6753,4407.0
2023-07-19 12:40:00,553.14,553.3,553.04,553.26,5385.0,534.5497,534.7043,534.453,534.6656,5385.0
2023-07-19 12:45:00,553.36,553.59,553.14,553.3,3943.0,534.7623,534.9846,534.5497,534.7043,3943.0
2023-07-19 12:50:00,553.32,553.45,553.21,553.35,2996.0,534.7236,534.8493,534.6173,534.7526,2996.0
2023-07-19 12:55:00,553.29,553.51,553.11,553.51,5448.0,534.6946,534.9072,534.5207,534.9072,5448.0
2023-07-19 13:00:00,553.54,553.92,553.53,553.58,9058.0,534.9362,535.3035,534.9266,534.9749,9058.0
2023-07-19 13:05:00,553.32,553.73,553.0,553.73,5906.0,534.7236,535.1199,534.4144,535.1199,5906.0
2023-07-19 13:10:00,553.7,554.47,553.65,554.47,7999.0,535.0909,535.835,535.0425,535.835,7999.0
2023-07-19 13:15:00,554.24,554.47,553.6,553.6,8939.0,535.6127,535.835,534.9942,534.9942,8939.0
2023-07-19 13:20:00,553.59,553.59,553.17,553.28,4162.0,534.9846,534.9846,534.5787,534.685,4162.0
2023-07-19 13:25:00,553.17,553.29,552.64,553.16,4383.0,534.5787,534.6946,534.0665,534.569,4383.0
2023-07-19 13:30:00,553.19,553.3,552.74,552.75,4005.0,534.598,534.7043,534.1631,534.1728,4005.0
2023-07-19 13:35:00,552.63,553.02,552.6,552.86,6400.0,534.0568,534.4337,534.0278,534.2791,6400.0
2023-07-19 13:40:00,552.92,553.12,552.7,552.95,8941.0,534.3371,534.5304,534.1245,534.3661,8941.0
2023-07-19 13:45:00,552.94,553.09,552.7,552.7,4864.0,534.3564,534.5014,534.1245,534.1245,4864.0
2023-07-19 13:50:00,552.69,552.95,552.66,552.74,2767.0,534.1148,534.3661,534.0858,534.1631,2767.0
2023-07-19 13:55:00,552.72,552.75,552.35,552.58,3155.0,534.1438,534.1728,533.7862,534.0085,3155.0
2023-07-19 14:00:00,552.68,552.95,552.46,552.54,4198.0,534.1051,534.3661,533.8925,533.9698,4198.0
2023-07-19 14:05:00,552.43,552.62,552.25,552.43,4785.0,533.8635,534.0472,533.6896,533.8635,4785.0
2023-07-19 14:10:00,552.4,552.98,552.39,552.79,2938.0,533.8346,534.3951,533.8249,534.2114,2938.0
2023-07-19 14:15:00,552.92,553.0,552.77,552.84,3369.0,534.3371,534.4144,534.1921,534.2598,3369.0
2023-07-19 14:20:00,552.9,553.19,552.9,553.03,2466.0,534.3177,534.598,534.3177,534.4434,2466.0
2023-07-19 14:25:00,553.09,553.43,553.04,553.3,3492.0,534.5014,534.8299,534.453,534.7043,3492.0
2023-07-19 14:30:00,553.35,553.86,553.35,553.8,6486.0,534.7526,535.2455,534.7526,535.1875,6486.0
2023-07-19 14:35:00,553.68,554.03,553.63,553.8,5616.0,535.0715,535.4098,535.0232,535.1875,5616.0
2023-07-19 14:40:00,553.89,554.13,553.7,554.05,5132.0,535.2745,535.5064,535.0909,535.4291,5132.0
2023-07-19 14:45:00,554.05,554.05,553.36,553.57,4042.0,535.4291,535.4291,534.7623,534.9652,4042.0
2023-07-19 14:50:00,553.47,553.47,553.19,553.35,5662.0,534.8686,534.8686,534.598,534.7526,5662.0
2023-07-19 14:55:00,553.42,553.77,553.29,553.77,2900.0,534.8203,535.1585,534.6946,535.1585,2900.0
2023-07-19 15:00:00,553.7,553.76,553.39,553.43,2920.0,535.0909,535.1488,534.7913,534.8299,2920.0
2023-07-19 15:05:00,553.44,554.29,553.42,554.28,3761.0,534.8396,535.661,534.8203,535.6514,3761.0
2023-07-19 15:10:00,554.24,554.31,553.74,554.02,4787.0,535.6127,535.6804,535.1295,535.4001,4787.0
2023-07-19 15:15:00,553.96,553.99,553.74,553.76,3531.0,535.3421,535.3711,535.1295,535.1488,3531.0
2023-07-19 15:20:00,553.86,554.03,553.76,553.84,4485.0,535.2455,535.4098,535.1488,535.2262,4485.0
2023-07-19 15:25:00,553.83,554.08,553.63,553.7,9135.0,535.2165,535.4581,535.0232,535.0909,9135.0
2023-07-19 15:30:00,553.58,553.65,553.39,553.48,6765.0,534.9749,535.0425,534.7913,534.8783,6765.0
2023-07-19 15:35:00,553.45,553.96,553.31,553.73,7064.0,534.8493,535.3421,534.714,535.1199,7064.0
2023-07-19 15:40:00,553.79,553.95,553.57,553.68,7120.0,535.1778,535.3325,534.9652,535.0715,7120.0
2023-07-19 15:45:00,553.69,553.86,553.52,553.82,7279.0,535.0812,535.2455,534.9169,535.2068,7279.0
2023-07-19 15:50:00,553.9,554.77,553.9,554.06,21585.0,535.2841,536.1249,535.2841,535.4388,21585.0
2023-07-19 15:55:00,554.05,554.38,553.8,554.27,48299.0,535.4291,535.748,535.1875,535.6417,48299.0
2023-07-20 09:30:00,554.1,555.93,553.81,554.97,37026.0,535.4774,537.2459,535.1972,536.3182,37026.0
2023-07-20 09:35:00,554.09,555.99,553.93,554.83,8876.0,535.4678,537.3039,535.3131,536.1829,8876.0
2023-07-20 09:40:00,554.84,555.36,554.3,554.74,14534.0,536.1925,536.6951,535.6707,536.0959,14534.0
2023-07-20 09:45:00,554.63,554.68,553.71,554.38,4354.0,535.9896,536.0379,535.1005,535.748,4354.0
2023-07-20 09:50:00,554.68,554.94,553.95,554.55,3952.0,536.0379,536.2892,535.3325,535.9123,3952.0
2023-07-20 09:55:00,554.68,555.61,554.4,555.53,8716.0,536.0379,536.9367,535.7673,536.8594,8716.0
2023-07-20 10:00:00,555.68,556.0,555.22,555.96,17895.0,537.0043,537.3136,536.5598,537.2749,17895.0
2023-07-20 10:05:00,555.72,555.99,555.35,555.48,6163.0,537.043,537.3039,536.6854,536.811,6163.0
2023-07-20 10:10:00,555.15,555.55,555.08,555.49,4287.0,536.4921,536.8787,536.4245,536.8207,4287.0
2023-07-20 10:15:00,555.49,555.67,554.89,554.89,4235.0,536.8207,536.9947,536.2409,536.2409,4235.0
2023-07-20 10:20:00,554.7,556.17,554.7,556.03,9228.0,536.0573,537.4778,536.0573,537.3426,9228.0
2023-07-20 10:25:00,556.13,556.73,555.72,556.72,14916.0,537.4392,538.019,537.043,538.0094,14916.0
2023-07-20 10:30:00,556.46,556.75,555.87,556.21,7023.0,537.7581,538.0384,537.1879,537.5165,7023.0
2023-07-20 10:35:00,556.38,556.95,556.0,556.95,16581.0,537.6808,538.2316,537.3136,538.2316,16581.0
2023-07-20 10:40:00,556.97,557.11,556.14,556.3,9547.0,538.251,538.3863,537.4489,537.6035,9547.0
2023-07-20 10:45:00,556.52,557.38,556.41,557.19,4259.0,537.8161,538.6472,537.7098,538.4636,4259.0
2023-07-20 10:50:00,557.13,558.08,557.12,557.56,8110.0,538.4056,539.3237,538.3959,538.8211,8110.0
2023-07-20 10:55:00,557.6,558.32,557.59,558.31,6323.0,538.8598,539.5556,538.8501,539.5459,6323.0
2023-07-20 11:00:00,558.18,558.18,557.65,558.04,8758.0,539.4203,539.4203,538.9081,539.285,8758.0
2023-07-20 11:05:00,558.02,558.09,557.36,557.36,8801.0,539.2657,539.3333,538.6279,538.6279,8801.0
2023-07-20 11:10:00,557.37,558.3,557.37,558.24,6809.0,538.6375,539.5363,538.6375,539.4783,6809.0
2023-07-20 11:15:00,558.19,558.31,557.85,558.06,8446.0,539.43,539.5459,539.1014,539.3043,8446.0
2023-07-20 11:20:00,558.03,558.49,557.99,558.39,5660.0,539.2753,539.7199,539.2367,539.6232,5660.0
2023-07-20 11:25:00,558.39,558.97,558.1,558.97,6859.0,539.6232,540.1837,539.343,540.1837,6859.0
2023-07-20 11:30:00,558.83,559.26,558.55,559.23,10510.0,540.0484,540.464,539.7779,540.435,10510.0
2023-07-20 11:35:00,559.37,559.79,559.04,559.54,9589.0,540.5703,540.9762,540.2514,540.7346,9589.0
2023-07-20 11:40:00,559.41,559.54,558.86,558.99,8984.0,540.609,540.7346,540.0774,540.2031,8984.0
2023-07-20 11:45:00,559.18,559.39,558.88,559.12,4952.0,540.3867,540.5896,540.0968,540.3287,4952.0
2023-07-20 11:50:00,559.08,559.75,558.97,559.6,4558.0,540.29,540.9375,540.1837,540.7926,4558.0
2023-07-20 11:55:00,559.56,559.61,558.8,558.9,4734.0,540.7539,540.8022,540.0195,540.1161,4734.0
2023-07-20 12:00:00,558.99,559.49,558.72,559.49,3637.0,540.2031,540.6863,539.9421,540.6863,3637.0
2023-07-20 12:05:00,559.43,559.65,559.31,559.62,5848.0,540.6283,540.8409,540.5123,540.8119,5848.0
2023-07-20 12:10:00,559.67,559.91,559.65,559.9,5813.0,540.8602,541.0922,540.8409,541.0825,5813.0
2023-07-20 12:15:00,559.85,560.65,559.85,560.35,19194.0,541.0342,541.8073,541.0342,541.5174,19194.0
2023-07-20 12:20:00,560.18,560.4,559.84,560.22,9989.0,541.3531,541.5657,541.0245,541.3917,9989.0
2023-07-20 12:25:00,560.15,560.15,559.62,559.82,4274.0,541.3241,541.3241,540.8119,541.0052,4274.0
2023-07-20 12:30:00,559.92,559.99,559.57,559.84,9308.0,541.1018,541.1695,540.7636,541.0245,9308.0
2023-07-20 12:35:00,559.62,560.13,559.62,560.13,5363.0,540.8119,541.3048,540.8119,541.3048,5363.0
2023-07-20 12:40:00,560.42,561.05,560.27,560.77,9552.0,541.585,542.1938,541.4401,541.9232,9552.0
2023-07-20 12:45:00,560.76,560.76,560.25,560.38,4195.0,541.9136,541.9136,541.4207,541.5464,4195.0
2023-07-20 12:50:00,560.46,560.63,560.02,560.42,14535.0,541.6237,541.788,541.1985,541.585,14535.0
2023-07-20 12:55:00,560.02,560.16,559.58,559.91,6556.0,541.1985,541.3337,540.7732,541.0922,6556.0
2023-07-20 13:00:00,559.83,560.87,559.71,560.87,2723.0,541.0148,542.0199,540.8989,542.0199,2723.0
2023-07-20 13:05:00,560.87,560.87,560.17,560.51,4748.0,542.0199,542.0199,541.3434,541.672,4748.0
2023-07-20 13:10:00,560.46,560.67,560.16,560.24,4716.0,541.6237,541.8266,541.3337,541.4111,4716.0
2023-07-20 13:15:00,560.23,560.37,559.79,560.17,3930.0,541.4014,541.5367,540.9762,541.3434,3930.0
2023-07-20 13:20:00,560.19,560.59,559.96,559.99,6885.0,541.3627,541.7493,541.1405,541.1695,6885.0
2023-07-20 13:25:00,560.01,560.57,559.79,560.4,4765.0,541.1888,541.73,540.9762,541.5657,4765.0
2023-07-20 13:30:00,560.43,560.74,560.2,560.69,3623.0,541.5947,541.8943,541.3724,541.8459,3623.0
2023-07-20 13:35:00,560.78,560.84,560.45,560.59,2476.0,541.9329,541.9909,541.614,541.7493,2476.0
2023-07-20 13:40:00,560.48,560.81,560.37,560.79,4782.0,541.643,541.9619,541.5367,541.9426,4782.0
2023-07-20 13:45:00,560.8,561.07,560.59,560.82,5108.0,541.9522,542.2132,541.7493,541.9716,5108.0
2023-07-20 13:50:00,560.69,560.93,560.56,560.57,3019.0,541.8459,542.0779,541.7203,541.73,3019.0
2023-07-20 13:55:00,560.6,560.62,560.14,560.14,2948.0,541.759,541.7783,541.3144,541.3144,2948.0
2023-07-20 14:00:00,559.96,559.96,558.89,558.89,13887.0,541.1405,541.1405,540.1064,540.1064,13887.0
2023-07-20 14:05:00,559.0,559.16,558.79,558.79,5135.0,540.2127,540.3674,540.0098,540.0098,5135.0
2023-07-20 14:10:00,558.68,558.68,558.27,558.32,5498.0,539.9035,539.9035,539.5073,539.5556,5498.0
2023-07-20 14:15:00,558.2,558.51,558.05,558.15,8601.0,539.4396,539.7392,539.2947,539.3913,8601.0
2023-07-20 14:20:00,558.2,558.7,558.2,558.27,5687.0,539.4396,539.9228,539.4396,539.5073,5687.0
2023-07-20 14:25:00,558.27,558.27,557.77,558.02,7913.0,539.5073,539.5073,539.0241,539.2657,7913.0
2023-07-20 14:30:00,558.11,558.42,557.88,558.06,5381.0,539.3526,539.6522,539.1304,539.3043,5381.0
2023-07-20 14:35:00,558.0,558.5,557.91,558.44,6313.0,539.2463,539.7295,539.1594,539.6716,6313.0
2023-07-20 14:40:00,558.44,558.49,558.23,558.36,3802.0,539.6716,539.7199,539.4686,539.5942,3802.0
2023-07-20 14:45:00,558.37,559.15,558.37,558.93,4042.0,539.6039,540.3577,539.6039,540.1451,4042.0
2023-07-20 14:50:00,558.95,559.18,558.6,558.67,3094.0,540.1644,540.3867,539.8262,539.8938,3094.0
2023-07-20 14:55:00,558.67,558.74,558.28,558.43,8382.0,539.8938,539.9615,539.5169,539.6619,8382.0
2023-07-20 15:00:00,558.44,558.66,558.0,558.01,13491.0,539.6716,539.8842,539.2463,539.256,13491.0
2023-07-20 15:05:00,558.0,558.33,557.73,558.18,7912.0,539.2463,539.5653,538.9854,539.4203,7912.0
2023-07-20 15:10:00,558.11,558.32,557.73,557.98,7935.0,539.3526,539.5556,538.9854,539.227,7935.0
2023-07-20 15:15:00,558.05,558.13,557.41,557.69,4745.0,539.2947,539.372,538.6762,538.9468,4745.0
2023-07-20 15:20:00,557.71,557.83,557.0,557.03,3905.0,538.9661,539.0821,538.28,538.3089,3905.0
2023-07-20 15:25:00,557.08,557.08,556.19,556.49,12826.0,538.3573,538.3573,537.4972,537.7871,12826.0
2023-07-20 15:30:00,556.54,556.77,556.2,556.37,12276.0,537.8354,538.0577,537.5068,537.6711,12276.0
2023-07-20 15:35:00,556.26,557.55,556.17,556.97,25846.0,537.5648,538.8115,537.4778,538.251,25846.0
2023-07-20 15:40:00,556.95,557.44,556.91,557.17,6417.0,538.2316,538.7052,538.193,538.4442,6417.0
2023-07-20 15:45:00,557.04,557.62,556.8,557.55,15143.0,538.3186,538.8791,538.0867,538.8115,15143.0
2023-07-20 15:50:00,557.65,557.85,556.11,556.6,29799.0,538.9081,539.1014,537.4199,537.8934,29799.0
2023-07-20 15:55:00,556.48,557.38,556.44,556.97,61621.0,537.7774,538.6472,537.7388,538.251,61621.0
2023-07-21 09:30:00,559.17,561.89,559.17,559.76,88529.0,540.377,543.0056,540.377,540.9472,88529.0
2023-07-21 09:35:00,560.36,561.9,560.21,561.4,12833.0,541.527,543.0153,541.3821,542.5321,12833.0
2023-07-21 09:40:00,561.6,562.05,560.45,560.52,17180.0,542.7254,543.1602,541.614,541.6817,17180.0
2023-07-21 09:45:00,560.35,560.6,559.79,560.39,10629.0,541.5174,541.759,540.9762,541.556,10629.0
2023-07-21 09:50:00,560.46,560.69,560.0,560.15,7004.0,541.6237,541.8459,541.1791,541.3241,7004.0
2023-07-21 09:55:00,560.06,560.93,559.94,560.7,6480.0,541.2371,542.0779,541.1211,541.8556,6480.0
2023-07-21 10:00:00,560.74,560.95,560.04,560.1,13336.0,541.8943,542.0972,541.2178,541.2758,13336.0
2023-07-21 10:05:00,560.39,560.74,560.18,560.48,11362.0,541.556,541.8943,541.3531,541.643,11362.0
2023-07-21 10:10:00,560.49,561.68,560.48,561.68,13229.0,541.6527,542.8027,541.643,542.8027,13229.0
2023-07-21 10:15:00,561.68,561.75,560.43,560.5,21124.0,542.8027,542.8703,541.5947,541.6623,21124.0
2023-07-21 10:20:00,560.38,560.53,560.03,560.03,7032.0,541.5464,541.6913,541.2081,541.2081,7032.0
2023-07-21 10:25:00,560.09,560.99,560.09,560.93,5708.0,541.2661,542.1359,541.2661,542.0779,5708.0
2023-07-21 10:30:00,560.99,561.95,560.99,561.5,11269.0,542.1359,543.0636,542.1359,542.6287,11269.0
2023-07-21 10:35:00,561.36,561.8,561.21,561.5,7611.0,542.4934,542.9186,542.3485,542.6287,7611.0
2023-07-21 10:40:00,561.43,561.93,561.28,561.74,7397.0,542.5611,543.0443,542.4161,542.8606,7397.0
2023-07-21 10:45:00,561.73,561.85,561.2,561.2,8499.0,542.851,542.967,542.3388,542.3388,8499.0
2023-07-21 10:50:00,561.1,561.11,560.36,560.75,6367.0,542.2422,542.2518,541.527,541.9039,6367.0
2023-07-21 10:55:00,560.86,561.05,560.72,560.86,5431.0,542.0102,542.1938,541.8749,542.0102,5431.0
2023-07-21 11:00:00,560.98,561.58,560.61,560.78,5595.0,542.1262,542.706,541.7686,541.9329,5595.0
2023-07-21 11:05:00,560.89,561.3,560.88,560.88,4753.0,542.0392,542.4354,542.0296,542.0296,4753.0
2023-07-21 11:10:00,560.7,561.08,560.13,560.33,4372.0,541.8556,542.2228,541.3048,541.498,4372.0
2023-07-21 11:15:00,560.32,560.32,559.69,559.92,4399.0,541.4884,541.4884,540.8795,541.1018,4399.0
2023-07-21 11:20:00,559.86,560.15,559.58,559.61,9776.0,541.0438,541.3241,540.7732,540.8022,9776.0
2023-07-21 11:25:00,559.61,560.28,559.52,560.17,8834.0,540.8022,541.4497,540.7153,541.3434,8834.0
2023-07-21 11:30:00,560.21,560.88,560.09,560.29,4922.0,541.3821,542.0296,541.2661,541.4594,4922.0
2023-07-21 11:35:00,560.25,560.36,560.14,560.26,2151.0,541.4207,541.527,541.3144,541.4304,2151.0
2023-07-21 11:40:00,560.38,560.38,559.55,559.55,6174.0,541.5464,541.5464,540.7443,540.7443,6174.0
2023-07-21 11:45:00,559.58,559.94,559.25,559.94,7666.0,540.7732,541.1211,540.4543,541.1211,7666.0
2023-07-21 11:50:00,559.82,559.82,558.98,559.02,4557.0,541.0052,541.0052,540.1934,540.2321,4557.0
2023-07-21 11:55:00,558.94,559.43,558.83,559.43,5693.0,540.1548,540.6283,540.0484,540.6283,5693.0
2023-07-21 12:00:00,559.57,559.57,559.26,559.46,2020.0,540.7636,540.7636,540.464,540.6573,2020.0
2023-07-21 12:05:00,559.38,559.89,559.19,559.88,5273.0,540.58,541.0728,540.3964,541.0632,5273.0
2023-07-21 12:10:00,559.99,560.14,559.71,559.77,3853.0,541.1695,541.3144,540.8989,540.9569,3853.0
2023-07-21 12:15:00,559.72,560.0,559.71,559.71,5531.0,540.9085,541.1791,540.8989,540.8989,5531.0
2023-07-21 12:20:00,559.83,559.97,559.6,559.7,5439.0,541.0148,541.1501,540.7926,540.8892,5439.0
2023-07-21 12:25:00,559.82,559.98,559.72,559.83,2357.0,541.0052,541.1598,540.9085,541.0148,2357.0
2023-07-21 12:30:00,559.86,560.03,559.64,559.97,8312.0,541.0438,541.2081,540.8312,541.1501,8312.0
2023-07-21 12:35:00,559.88,559.89,559.66,559.75,3114.0,541.0632,541.0728,540.8506,540.9375,3114.0
2023-07-21 12:40:00,559.81,559.81,558.79,559.12,7404.0,540.9955,540.9955,540.0098,540.3287,7404.0
2023-07-21 12:45:00,559.21,559.67,559.14,559.33,2738.0,540.4157,540.8602,540.348,540.5316,2738.0
2023-07-21 12:50:00,559.15,559.17,558.82,558.82,3883.0,540.3577,540.377,540.0388,540.0388,3883.0
2023-07-21 12:55:00,558.81,559.0,558.65,559.0,6276.0,540.0291,540.2127,539.8745,540.2127,6276.0
2023-07-21 13:00:00,558.87,559.34,558.86,559.19,9624.0,540.0871,540.5413,540.0774,540.3964,9624.0
2023-07-21 13:05:00,559.39,559.46,559.3,559.33,1255.0,540.5896,540.6573,540.5027,540.5316,1255.0
2023-07-21 13:10:00,559.3,559.51,559.2,559.37,6420.0,540.5027,540.7056,540.406,540.5703,6420.0
2023-07-21 13:15:00,559.29,559.5,558.98,559.03,3274.0,540.493,540.6959,540.1934,540.2417,3274.0
2023-07-21 13:20:00,559.07,559.69,559.07,559.68,6291.0,540.2804,540.8795,540.2804,540.8699,6291.0
2023-07-21 13:25:00,559.64,559.8,559.64,559.8,1525.0,540.8312,540.9858,540.8312,540.9858,1525.0
2023-07-21 13:30:00,559.71,559.86,559.42,559.51,5203.0,540.8989,541.0438,540.6186,540.7056,5203.0
2023-07-21 13:35:00,559.52,559.78,559.44,559.71,5841.0,540.7153,540.9665,540.6379,540.8989,5841.0
2023-07-21 13:40:00,559.8,559.99,559.67,559.9,9370.0,540.9858,541.1695,540.8602,541.0825,9370.0
2023-07-21 13:45:00,559.92,560.0,559.79,559.91,3911.0,541.1018,541.1791,540.9762,541.0922,3911.0
2023-07-21 13:50:00,559.88,560.42,559.82,560.09,4224.0,541.0632,541.585,541.0052,541.2661,4224.0
2023-07-21 13:55:00,560.06,560.31,559.78,560.26,8044.0,541.2371,541.4787,540.9665,541.4304,8044.0
2023-07-21 14:00:00,560.2,560.25,559.88,559.98,5879.0,541.3724,541.4207,541.0632,541.1598,5879.0
2023-07-21 14:05:00,559.88,560.09,559.73,559.89,7026.0,541.0632,541.2661,540.9182,541.0728,7026.0
2023-07-21 14:10:00,559.89,560.07,559.3,559.3,6328.0,541.0728,541.2468,540.5027,540.5027,6328.0
2023-07-21 14:15:00,559.3,560.07,559.3,559.83,3454.0,540.5027,541.2468,540.5027,541.0148,3454.0
2023-07-21 14:20:00,560.08,560.09,559.6,559.8,3706.0,541.2564,541.2661,540.7926,540.9858,3706.0
2023-07-21 14:25:00,559.87,560.22,559.63,559.87,4123.0,541.0535,541.3917,540.8216,541.0535,4123.0
2023-07-21 14:30:00,559.86,560.05,559.75,559.83,10134.0,541.0438,541.2274,540.9375,541.0148,10134.0
2023-07-21 14:35:00,559.9,560.08,559.68,559.88,6359.0,541.0825,541.2564,540.8699,541.0632,6359.0
2023-07-21 14:40:00,559.89,560.74,559.82,560.68,6451.0,541.0728,541.8943,541.0052,541.8363,6451.0
2023-07-21 14:45:00,560.63,560.67,560.26,560.4,11341.0,541.788,541.8266,541.4304,541.5657,11341.0
2023-07-21 14:50:00,560.44,560.44,559.81,559.93,5911.0,541.6043,541.6043,540.9955,541.1115,5911.0
2023-07-21 14:55:00,559.89,559.94,559.73,559.9,5979.0,541.0728,541.1211,540.9182,541.0825,5979.0
2023-07-21 15:00:00,559.8,560.0,559.53,559.86,8477.0,540.9858,541.1791,540.7249,541.0438,8477.0
2023-07-21 15:05:00,559.96,560.04,559.66,559.72,8754.0,541.1405,541.2178,540.8506,540.9085,8754.0
2023-07-21 15:10:00,559.8,560.04,559.67,559.94,7356.0,540.9858,541.2178,540.8602,541.1211,7356.0
2023-07-21 15:15:00,559.85,560.32,559.66,560.32,10885.0,541.0342,541.4884,540.8506,541.4884,10885.0
2023-07-21 15:20:00,560.36,560.4,559.52,559.67,13204.0,541.527,541.5657,540.7153,540.8602,13204.0
2023-07-21 15:25:00,559.61,559.82,559.05,559.75,10294.0,540.8022,541.0052,540.2611,540.9375,10294.0
2023-07-21 15:30:00,559.82,560.4,559.61,560.25,20783.0,541.0052,541.5657,540.8022,541.4207,20783.0
2023-07-21 15:35:00,560.22,560.59,559.97,560.25,24296.0,541.3917,541.7493,541.1501,541.4207,24296.0
2023-07-21 15:40:00,560.26,560.4,559.9,560.04,39202.0,541.4304,541.5657,541.0825,541.2178,39202.0
2023-07-21 15:45:00,559.94,560.25,559.51,560.05,38585.0,541.1211,541.4207,540.7056,541.2274,38585.0
2023-07-21 15:50:00,559.86,561.75,559.85,560.06,121201.0,541.0438,542.8703,541.0342,541.2371,121201.0
2023-07-21 15:55:00,560.0,560.0,557.45,557.84,160250.0,541.1791,541.1791,538.7148,539.0917,160250.0
2023-07-24 09:30:00,558.0,559.76,557.68,558.38,36739.0,539.2463,540.9472,538.9371,539.6136,36739.0
2023-07-24 09:35:00,558.38,558.38,555.87,556.33,21590.0,539.6136,539.6136,537.1879,537.6325,21590.0
2023-07-24 09:40:00,556.51,557.73,555.88,557.73,12370.0,537.8064,538.9854,537.1976,538.9854,12370.0
2023-07-24 09:45:00,557.49,558.98,557.42,558.98,6022.0,538.7535,540.1934,538.6858,540.1934,6022.0
2023-07-24 09:50:00,558.79,558.98,557.98,558.22,17075.0,540.0098,540.1934,539.227,539.459,17075.0
2023-07-24 09:55:00,558.14,559.83,558.14,559.43,19062.0,539.3816,541.0148,539.3816,540.6283,19062.0
2023-07-24 10:00:00,559.49,560.47,559.37,559.87,11646.0,540.6863,541.6333,540.5703,541.0535,11646.0
2023-07-24 10:05:00,559.5,560.27,559.49,560.0,10411.0,540.6959,541.4401,540.6863,541.1791,10411.0
2023-07-24 10:10:00,560.0,561.46,559.99,561.33,6959.0,541.1791,542.5901,541.1695,542.4644,6959.0
2023-07-24 10:15:00,561.35,561.65,560.72,561.46,13402.0,542.4838,542.7737,541.8749,542.5901,13402.0
2023-07-24 10:20:00,561.36,561.67,560.65,560.68,12437.0,542.4934,542.793,541.8073,541.8363,12437.0
2023-07-24 10:25:00,560.83,561.37,560.66,561.29,7184.0,541.9812,542.5031,541.8169,542.4258,7184.0
2023-07-24 10:30:00,561.64,561.65,560.58,560.58,10019.0,542.764,542.7737,541.7396,541.7396,10019.0
2023-07-24 10:35:00,560.58,560.74,559.91,560.18,26091.0,541.7396,541.8943,541.0922,541.3531,26091.0
2023-07-24 10:40:00,560.26,560.6,559.7,559.81,18998.0,541.4304,541.759,540.8892,540.9955,18998.0
2023-07-24 10:45:00,559.7,560.11,559.61,559.85,15247.0,540.8892,541.2854,540.8022,541.0342,15247.0
2023-07-24 10:50:00,559.75,560.07,559.71,560.05,6478.0,540.9375,541.2468,540.8989,541.2274,6478.0
2023-07-24 10:55:00,560.11,560.73,560.1,560.67,3966.0,541.2854,541.8846,541.2758,541.8266,3966.0
2023-07-24 11:00:00,560.73,561.08,560.17,560.93,12105.0,541.8846,542.2228,541.3434,542.0779,12105.0
2023-07-24 11:05:00,560.89,561.0,560.45,560.87,8862.0,542.0392,542.1455,541.614,542.0199,8862.0
2023-07-24 11:10:00,560.81,561.49,560.8,561.2,7971.0,541.9619,542.6191,541.9522,542.3388,7971.0
2023-07-24 11:15:00,561.33,561.45,560.87,560.87,6319.0,542.4644,542.5804,542.0199,542.0199,6319.0
2023-07-24 11:20:00,560.75,561.0,560.31,560.59,6818.0,541.9039,542.1455,541.4787,541.7493,6818.0
2023-07-24 11:25:00,560.52,560.8,560.34,560.48,6274.0,541.6817,541.9522,541.5077,541.643,6274.0
2023-07-24 11:30:00,560.45,560.55,560.23,560.55,9093.0,541.614,541.7106,541.4014,541.7106,9093.0
2023-07-24 11:35:00,560.58,560.84,560.35,560.54,11452.0,541.7396,541.9909,541.5174,541.701,11452.0
2023-07-24 11:40:00,560.46,560.99,560.46,560.51,5180.0,541.6237,542.1359,541.6237,541.672,5180.0
2023-07-24 11:45:00,560.52,560.64,560.1,560.63,20687.0,541.6817,541.7976,541.2758,541.788,20687.0
2023-07-24 11:50:00,560.68,560.91,560.26,560.72,5528.0,541.8363,542.0585,541.4304,541.8749,5528.0
2023-07-24 11:55:00,560.69,560.83,560.5,560.61,4760.0,541.8459,541.9812,541.6623,541.7686,4760.0
2023-07-24 12:00:00,560.8,560.8,560.35,560.46,12769.0,541.9522,541.9522,541.5174,541.6237,12769.0
2023-07-24 12:05:00,560.47,560.64,560.3,560.58,6981.0,541.6333,541.7976,541.469,541.7396,6981.0
2023-07-24 12:10:00,560.52,561.0,560.45,561.0,13201.0,541.6817,542.1455,541.614,542.1455,13201.0
2023-07-24 12:15:00,560.95,561.36,560.52,560.52,4091.0,542.0972,542.4934,541.6817,541.6817,4091.0
2023-07-24 12:20:00,560.5,560.96,560.43,560.59,3465.0,541.6623,542.1069,541.5947,541.7493,3465.0
2023-07-24 12:25:00,560.48,561.2,560.48,561.2,3322.0,541.643,542.3388,541.643,542.3388,3322.0
2023-07-24 12:30:00,561.24,561.55,561.15,561.17,6959.0,542.3775,542.677,542.2905,542.3098,6959.0
2023-07-24 12:35:00,561.39,561.39,561.15,561.26,1900.0,542.5224,542.5224,542.2905,542.3968,1900.0
2023-07-24 12:40:00,561.38,561.92,561.24,561.92,11911.0,542.5127,543.0346,542.3775,543.0346,11911.0
2023-07-24 12:45:00,561.93,561.97,561.68,561.78,8961.0,543.0443,543.0829,542.8027,542.8993,8961.0
2023-07-24 12:50:00,561.78,562.42,561.68,562.13,14739.0,542.8993,543.5178,542.8027,543.2375,14739.0
2023-07-24 12:55:00,562.12,562.55,562.06,562.18,2415.0,543.2279,543.6434,543.1699,543.2859,2415.0
2023-07-24 13:00:00,562.18,562.44,562.18,562.32,4236.0,543.2859,543.5371,543.2859,543.4212,4236.0
2023-07-24 13:05:00,562.31,562.57,562.12,562.39,5469.0,543.4115,543.6628,543.2279,543.4888,5469.0
2023-07-24 13:10:00,562.41,562.84,562.19,562.72,3745.0,543.5081,543.9237,543.2955,543.8077,3745.0
2023-07-24 13:15:00,562.67,562.67,562.34,562.46,2448.0,543.7594,543.7594,543.4405,543.5564,2448.0
2023-07-24 13:20:00,562.57,562.57,562.27,562.55,4850.0,543.6628,543.6628,543.3728,543.6434,4850.0
2023-07-24 13:25:00,562.6,562.73,562.5,562.5,2218.0,543.6917,543.8174,543.5951,543.5951,2218.0
2023-07-24 13:30:00,562.71,562.91,562.56,562.56,5288.0,543.798,543.9913,543.6531,543.6531,5288.0
2023-07-24 13:35:00,562.55,562.9,562.32,562.9,4775.0,543.6434,543.9817,543.4212,543.9817,4775.0
2023-07-24 13:40:00,562.74,563.63,562.67,563.54,7498.0,543.827,544.6871,543.7594,544.6002,7498.0
2023-07-24 13:45:00,563.61,564.1,563.49,563.92,8894.0,544.6678,545.1413,544.5518,544.9674,8894.0
2023-07-24 13:50:00,563.99,564.23,563.62,563.97,11066.0,545.035,545.267,544.6775,545.0157,11066.0
2023-07-24 13:55:00,564.11,564.77,564.07,564.77,6117.0,545.151,545.7888,545.1123,545.7888,6117.0
2023-07-24 14:00:00,564.86,565.43,564.66,565.35,16373.0,545.8758,546.4266,545.6825,546.3493,16373.0
2023-07-24 14:05:00,565.38,565.97,565.17,565.84,12208.0,546.3783,546.9485,546.1754,546.8229,12208.0
2023-07-24 14:10:00,565.83,566.57,565.76,566.13,15548.0,546.8132,547.5283,546.7455,547.1031,15548.0
2023-07-24 14:15:00,566.26,566.3,565.4,565.6,18012.0,547.2287,547.2674,546.3976,546.5909,18012.0
2023-07-24 14:20:00,565.6,565.6,564.89,565.17,12549.0,546.5909,546.5909,545.9048,546.1754,12549.0
2023-07-24 14:25:00,565.16,565.16,564.46,564.46,7159.0,546.1657,546.1657,545.4892,545.4892,7159.0
2023-07-24 14:30:00,564.45,564.45,563.74,564.45,17445.0,545.4796,545.4796,544.7934,545.4796,17445.0
2023-07-24 14:35:00,564.4,565.33,564.38,565.13,30191.0,545.4312,546.33,545.4119,546.1367,30191.0
2023-07-24 14:40:00,565.1,565.1,563.85,564.2,10556.0,546.1077,546.1077,544.8997,545.238,10556.0
2023-07-24 14:45:00,563.88,564.25,563.88,564.04,7978.0,544.9287,545.2863,544.9287,545.0833,7978.0
2023-07-24 14:50:00,564.03,564.33,563.72,564.24,8231.0,545.0737,545.3636,544.7741,545.2766,8231.0
2023-07-24 14:55:00,564.31,564.64,564.3,564.55,3295.0,545.3443,545.6632,545.3346,545.5762,3295.0
2023-07-24 15:00:00,564.62,564.9,564.56,564.68,6191.0,545.6439,545.9144,545.5859,545.7018,6191.0
2023-07-24 15:05:00,564.76,565.15,564.71,564.8,3716.0,545.7791,546.156,545.7308,545.8178,3716.0
2023-07-24 15:10:00,564.77,565.13,564.61,564.82,3931.0,545.7888,546.1367,545.6342,545.8371,3931.0
2023-07-24 15:15:00,564.86,565.5,564.86,565.27,9786.0,545.8758,546.4943,545.8758,546.272,9786.0
2023-07-24 15:20:00,565.23,565.36,565.04,565.18,11626.0,546.2334,546.359,546.0497,546.185,11626.0
2023-07-24 15:25:00,565.02,565.18,564.0,564.21,10179.0,546.0304,546.185,545.0447,545.2476,10179.0
2023-07-24 15:30:00,564.16,565.25,564.04,564.65,21373.0,545.1993,546.2527,545.0833,545.6728,21373.0
2023-07-24 15:35:00,564.76,564.95,564.24,564.25,12162.0,545.7791,545.9628,545.2766,545.2863,12162.0
2023-07-24 15:40:00,564.26,564.51,564.14,564.51,13674.0,545.296,545.5376,545.18,545.5376,13674.0
2023-07-24 15:45:00,564.33,564.53,564.2,564.24,17325.0,545.3636,545.5569,545.238,545.2766,17325.0
2023-07-24 15:50:00,564.29,564.5,563.9,564.26,38646.0,545.3249,545.5279,544.9481,545.296,38646.0
2023-07-24 15:55:00,563.65,564.48,563.65,564.01,67750.0,544.7065,545.5086,544.7065,545.0544,67750.0
2023-07-25 09:30:00,566.01,567.22,564.77,564.91,37981.0,546.9871,548.1565,545.7888,545.9241,37981.0
2023-07-25 09:35:00,564.9,565.63,564.34,564.79,5747.0,545.9144,546.6199,545.3733,545.8081,5747.0
2023-07-25 09:40:00,564.64,564.83,564.3,564.82,7800.0,545.6632,545.8468,545.3346,545.8371,7800.0
2023-07-25 09:45:00,564.65,565.57,564.61,565.29,10506.0,545.6728,546.5619,545.6342,546.2913,10506.0
2023-07-25 09:50:00,565.36,565.7,564.5,564.95,15950.0,546.359,546.6876,545.5279,545.9628,15950.0
2023-07-25 09:55:00,565.0,565.11,564.46,564.52,6284.0,546.0111,546.1174,545.4892,545.5472,6284.0
2023-07-25 10:00:00,564.61,565.34,564.42,565.34,10062.0,545.6342,546.3397,545.4506,546.3397,10062.0
2023-07-25 10:05:00,565.3,565.51,564.62,565.51,7533.0,546.301,546.5039,545.6439,546.5039,7533.0
2023-07-25 10:10:00,565.35,566.18,565.21,566.17,6417.0,546.3493,547.1514,546.214,547.1418,6417.0
2023-07-25 10:15:00,566.23,566.25,565.61,565.85,6284.0,547.1997,547.2191,546.6006,546.8325,6284.0
2023-07-25 10:20:00,565.85,566.45,565.77,566.14,5915.0,546.8325,547.4124,546.7552,547.1128,5915.0
2023-07-25 10:25:00,566.14,566.33,565.76,565.86,11822.0,547.1128,547.2964,546.7455,546.8422,11822.0
2023-07-25 10:30:00,565.74,565.74,564.75,565.13,10100.0,546.7262,546.7262,545.7695,546.1367,10100.0
2023-07-25 10:35:00,565.25,565.72,564.98,565.71,7697.0,546.2527,546.7069,545.9918,546.6972,7697.0
2023-07-25 10:40:00,565.71,565.83,564.56,564.98,16405.0,546.6972,546.8132,545.5859,545.9918,16405.0
2023-07-25 10:45:00,565.23,565.26,564.58,565.07,6408.0,546.2334,546.2623,545.6052,546.0787,6408.0
2023-07-25 10:50:00,565.08,565.08,564.64,564.69,8807.0,546.0884,546.0884,545.6632,545.7115,8807.0
2023-07-25 10:55:00,564.69,564.96,564.63,564.72,8594.0,545.7115,545.9724,545.6535,545.7405,8594.0
2023-07-25 11:00:00,564.75,565.26,564.56,565.11,15932.0,545.7695,546.2623,545.5859,546.1174,15932.0
2023-07-25 11:05:00,565.11,565.84,564.98,565.7,6025.0,546.1174,546.8229,545.9918,546.6876,6025.0
2023-07-25 11:10:00,565.52,566.28,565.52,565.92,3828.0,546.5136,547.2481,546.5136,546.9002,3828.0
2023-07-25 11:15:00,566.0,566.25,565.73,565.73,4066.0,546.9775,547.2191,546.7165,546.7165,4066.0
2023-07-25 11:20:00,565.84,566.02,565.56,565.59,2183.0,546.8229,546.9968,546.5523,546.5813,2183.0
2023-07-25 11:25:00,565.65,565.75,565.4,565.49,2951.0,546.6392,546.7359,546.3976,546.4846,2951.0
2023-07-25 11:30:00,565.49,565.91,565.47,565.91,2900.0,546.4846,546.8905,546.4653,546.8905,2900.0
2023-07-25 11:35:00,566.0,566.5,565.92,566.36,3546.0,546.9775,547.4607,546.9002,547.3254,3546.0
2023-07-25 11:40:00,566.33,567.48,566.25,567.43,7203.0,547.2964,548.4077,547.2191,548.3594,7203.0
2023-07-25 11:45:00,567.39,567.41,566.88,567.3,6333.0,548.3208,548.3401,547.8279,548.2338,6333.0
2023-07-25 11:50:00,567.34,567.55,567.24,567.31,5008.0,548.2724,548.4754,548.1758,548.2434,5008.0
2023-07-25 11:55:00,567.15,567.34,566.75,567.33,6588.0,548.0888,548.2724,547.7023,548.2628,6588.0
2023-07-25 12:00:00,567.37,567.37,566.44,566.44,8459.0,548.3014,548.3014,547.4027,547.4027,8459.0
2023-07-25 12:05:00,566.44,566.54,566.03,566.24,3170.0,547.4027,547.4993,547.0065,547.2094,3170.0
2023-07-25 12:10:00,566.3,566.68,566.18,566.46,5000.0,547.2674,547.6346,547.1514,547.422,5000.0
2023-07-25 12:15:00,566.47,566.77,566.3,566.44,4576.0,547.4317,547.7216,547.2674,547.4027,4576.0
2023-07-25 12:20:00,566.42,566.49,565.73,565.88,5530.0,547.3834,547.451,546.7165,546.8615,5530.0
2023-07-25 12:25:00,566.02,566.17,565.65,566.17,6212.0,546.9968,547.1418,546.6392,547.1418,6212.0
2023-07-25 12:30:00,565.94,566.26,565.91,565.97,5653.0,546.9195,547.2287,546.8905,546.9485,5653.0
2023-07-25 12:35:00,565.81,566.02,565.61,566.02,3570.0,546.7939,546.9968,546.6006,546.9968,3570.0
2023-07-25 12:40:00,565.84,566.43,565.62,566.37,5686.0,546.8229,547.393,546.6102,547.335,5686.0
2023-07-25 12:45:00,566.21,566.43,565.88,566.01,5828.0,547.1804,547.393,546.8615,546.9871,5828.0
2023-07-25 12:50:00,565.94,566.43,565.93,566.3,7148.0,546.9195,547.393,546.9098,547.2674,7148.0
2023-07-25 12:55:00,566.29,566.56,566.26,566.45,2500.0,547.2577,547.5187,547.2287,547.4124,2500.0
2023-07-25 13:00:00,566.53,566.91,566.53,566.91,3202.0,547.4897,547.8569,547.4897,547.8569,3202.0
2023-07-25 13:05:00,566.84,566.93,566.11,566.16,6706.0,547.7892,547.8762,547.0838,547.1321,6706.0
2023-07-25 13:10:00,566.26,566.49,566.24,566.48,7938.0,547.2287,547.451,547.2094,547.4413,7938.0
2023-07-25 13:15:00,566.55,566.65,566.26,566.26,3700.0,547.509,547.6056,547.2287,547.2287,3700.0
2023-07-25 13:20:00,566.26,566.39,566.0,566.2,4267.0,547.2287,547.3544,546.9775,547.1708,4267.0
2023-07-25 13:25:00,566.23,566.41,566.12,566.31,3955.0,547.1997,547.3737,547.0934,547.2771,3955.0
2023-07-25 13:30:00,566.19,566.25,566.08,566.08,3661.0,547.1611,547.2191,547.0548,547.0548,3661.0
2023-07-25 13:35:00,566.18,566.37,565.8,566.05,5160.0,547.1514,547.335,546.7842,547.0258,5160.0
2023-07-25 13:40:00,565.98,566.03,565.76,565.76,2497.0,546.9581,547.0065,546.7455,546.7455,2497.0
2023-07-25 13:45:00,565.78,565.78,565.32,565.42,3680.0,546.7649,546.7649,546.3203,546.417,3680.0
2023-07-25 13:50:00,565.39,565.57,565.24,565.51,5773.0,546.388,546.5619,546.243,546.5039,5773.0
2023-07-25 13:55:00,565.51,565.64,565.41,565.48,2836.0,546.5039,546.6296,546.4073,546.475,2836.0
2023-07-25 14:00:00,565.49,565.65,565.39,565.56,1580.0,546.4846,546.6392,546.388,546.5523,1580.0
2023-07-25 14:05:00,565.54,565.92,565.5,565.68,5076.0,546.5329,546.9002,546.4943,546.6682,5076.0
2023-07-25 14:10:00,565.68,565.74,565.49,565.5,2153.0,546.6682,546.7262,546.4846,546.4943,2153.0
2023-07-25 14:15:00,565.56,565.77,565.29,565.29,3632.0,546.5523,546.7552,546.2913,546.2913,3632.0
2023-07-25 14:20:00,565.41,565.73,565.25,565.64,7276.0,546.4073,546.7165,546.2527,546.6296,7276.0
2023-07-25 14:25:00,565.64,565.92,565.41,565.9,7426.0,546.6296,546.9002,546.4073,546.8808,7426.0
2023-07-25 14:30:00,565.89,566.28,565.88,566.21,5049.0,546.8712,547.2481,546.8615,547.1804,5049.0
2023-07-25 14:35:00,566.32,566.38,566.18,566.36,1850.0,547.2867,547.3447,547.1514,547.3254,1850.0
2023-07-25 14:40:00,566.26,566.53,566.26,566.36,3895.0,547.2287,547.4897,547.2287,547.3254,3895.0
2023-07-25 14:45:00,566.44,566.9,566.44,566.69,3044.0,547.4027,547.8472,547.4027,547.6443,3044.0
2023-07-25 14:50:00,566.54,566.54,566.26,566.48,2936.0,547.4993,547.4993,547.2287,547.4413,2936.0
2023-07-25 14:55:00,566.34,566.39,565.62,565.77,3494.0,547.306,547.3544,546.6102,546.7552,3494.0
2023-07-25 15:00:00,565.9,566.15,565.7,566.04,3542.0,546.8808,547.1224,546.6876,547.0161,3542.0
2023-07-25 15:05:00,565.96,566.2,565.78,566.08,6288.0,546.9388,547.1708,546.7649,547.0548,6288.0
2023-07-25 15:10:00,566.17,566.21,565.87,566.07,3014.0,547.1418,547.1804,546.8518,547.0451,3014.0
2023-07-25 15:15:00,566.09,566.23,566.0,566.07,10885.0,547.0645,547.1997,546.9775,547.0451,10885.0
2023-07-25 15:20:00,566.08,566.6,566.03,566.26,6407.0,547.0548,547.5573,547.0065,547.2287,6407.0
2023-07-25 15:25:00,566.26,566.42,566.18,566.27,4448.0,547.2287,547.3834,547.1514,547.2384,4448.0
2023-07-25 15:30:00,566.28,566.64,566.26,566.34,10481.0,547.2481,547.596,547.2287,547.306,10481.0
2023-07-25 15:35:00,566.33,566.33,565.51,565.59,11166.0,547.2964,547.2964,546.5039,546.5813,11166.0
2023-07-25 15:40:00,565.66,566.18,565.55,565.55,9281.0,546.6489,547.1514,546.5426,546.5426,9281.0
2023-07-25 15:45:00,565.78,566.29,565.56,566.06,13552.0,546.7649,547.2577,546.5523,547.0355,13552.0
2023-07-25 15:50:00,566.06,566.39,565.94,566.02,21238.0,547.0355,547.3544,546.9195,546.9968,21238.0
2023-07-25 15:55:00,565.46,565.93,565.14,565.19,68006.0,546.4556,546.9098,546.1464,546.1947,68006.0
2023-07-26 09:30:00,565.0,566.19,564.4,564.5,23767.0,546.0111,547.1611,545.4312,545.5279,23767.0
2023-07-26 09:35:00,564.45,565.79,564.45,565.34,6691.0,545.4796,546.7745,545.4796,546.3397,6691.0
2023-07-26 09:40:00,565.07,565.21,564.48,564.51,4924.0,546.0787,546.214,545.5086,545.5376,4924.0
2023-07-26 09:45:00,564.7,564.9,564.01,564.08,4908.0,545.7212,545.9144,545.0544,545.122,4908.0
2023-07-26 09:50:00,564.21,564.34,563.72,564.11,3171.0,545.2476,545.3733,544.7741,545.151,3171.0
2023-07-26 09:55:00,564.15,564.39,563.42,564.27,8854.0,545.1897,545.4216,544.4842,545.3056,8854.0
2023-07-26 10:00:00,564.27,565.72,564.27,565.62,7506.0,545.3056,546.7069,545.3056,546.6102,7506.0
2023-07-26 10:05:00,565.89,566.36,565.7,566.0,9544.0,546.8712,547.3254,546.6876,546.9775,9544.0
2023-07-26 10:10:00,565.9,566.47,565.63,566.32,4419.0,546.8808,547.4317,546.6199,547.2867,4419.0
2023-07-26 10:15:00,566.35,566.36,565.51,565.61,5483.0,547.3157,547.3254,546.5039,546.6006,5483.0
2023-07-26 10:20:00,565.63,566.09,565.04,565.07,12882.0,546.6199,547.0645,546.0497,546.0787,12882.0
2023-07-26 10:25:00,565.18,565.74,565.17,565.38,4353.0,546.185,546.7262,546.1754,546.3783,4353.0
2023-07-26 10:30:00,565.28,566.36,565.22,566.3,2020.0,546.2817,547.3254,546.2237,547.2674,2020.0
2023-07-26 10:35:00,566.5,566.67,566.29,566.58,6191.0,547.4607,547.625,547.2577,547.538,6191.0
2023-07-26 10:40:00,566.74,567.01,566.24,567.0,6817.0,547.6926,547.9535,547.2094,547.9439,6817.0
2023-07-26 10:45:00,567.0,567.21,566.62,567.17,6580.0,547.9439,548.1468,547.5766,548.1082,6580.0
2023-07-26 10:50:00,567.17,567.17,566.87,566.97,12552.0,548.1082,548.1082,547.8182,547.9149,12552.0
2023-07-26 10:55:00,566.92,567.11,566.72,566.72,11432.0,547.8666,548.0502,547.6733,547.6733,11432.0
2023-07-26 11:00:00,566.63,566.63,566.2,566.38,2915.0,547.5863,547.5863,547.1708,547.3447,2915.0
2023-07-26 11:05:00,566.16,566.32,565.94,566.21,3157.0,547.1321,547.2867,546.9195,547.1804,3157.0
2023-07-26 11:10:00,566.16,566.16,565.95,566.05,810.0,547.1321,547.1321,546.9292,547.0258,810.0
2023-07-26 11:15:00,565.97,566.15,565.38,565.43,4461.0,546.9485,547.1224,546.3783,546.4266,4461.0
2023-07-26 11:20:00,565.32,565.45,565.13,565.29,5265.0,546.3203,546.446,546.1367,546.2913,5265.0
2023-07-26 11:25:00,565.24,565.62,565.24,565.48,2417.0,546.243,546.6102,546.243,546.475,2417.0
2023-07-26 11:30:00,565.44,565.44,564.69,564.7,2100.0,546.4363,546.4363,545.7115,545.7212,2100.0
2023-07-26 11:35:00,564.65,564.79,564.35,564.36,4063.0,545.6728,545.8081,545.3829,545.3926,4063.0
2023-07-26 11:40:00,564.44,565.13,564.39,565.12,4107.0,545.4699,546.1367,545.4216,546.1271,4107.0
2023-07-26 11:45:00,565.14,565.47,565.02,565.47,4652.0,546.1464,546.4653,546.0304,546.4653,4652.0
2023-07-26 11:50:00,565.46,565.93,565.27,565.41,9504.0,546.4556,546.9098,546.272,546.4073,9504.0
2023-07-26 11:55:00,565.41,565.5,565.19,565.32,3467.0,546.4073,546.4943,546.1947,546.3203,3467.0
2023-07-26 12:00:00,565.28,565.38,565.19,565.23,2505.0,546.2817,546.3783,546.1947,546.2334,2505.0
2023-07-26 12:05:00,565.19,565.49,565.18,565.43,3658.0,546.1947,546.4846,546.185,546.4266,3658.0
2023-07-26 12:10:00,565.41,565.96,565.41,565.89,5569.0,546.4073,546.9388,546.4073,546.8712,5569.0
2023-07-26 12:15:00,565.82,566.2,565.73,566.2,1114.0,546.8035,547.1708,546.7165,547.1708,1114.0
2023-07-26 12:20:00,566.28,566.49,566.22,566.22,3671.0,547.2481,547.451,547.1901,547.1901,3671.0
2023-07-26 12:25:00,566.22,566.57,566.05,566.28,5768.0,547.1901,547.5283,547.0258,547.2481,5768.0
2023-07-26 12:30:00,566.3,566.47,566.3,566.42,2945.0,547.2674,547.4317,547.2674,547.3834,2945.0
2023-07-26 12:35:00,566.42,566.5,566.14,566.3,2425.0,547.3834,547.4607,547.1128,547.2674,2425.0
2023-07-26 12:40:00,566.24,566.45,566.01,566.45,2280.0,547.2094,547.4124,546.9871,547.4124,2280.0
2023-07-26 12:45:00,566.49,566.79,566.24,566.76,2400.0,547.451,547.7409,547.2094,547.7119,2400.0
2023-07-26 12:50:00,566.44,566.69,566.24,566.26,1700.0,547.4027,547.6443,547.2094,547.2287,1700.0
2023-07-26 12:55:00,566.26,566.46,566.08,566.21,2515.0,547.2287,547.422,547.0548,547.1804,2515.0
2023-07-26 13:00:00,566.27,566.55,566.17,566.22,2255.0,547.2384,547.509,547.1418,547.1901,2255.0
2023-07-26 13:05:00,566.3,566.46,566.3,566.46,800.0,547.2674,547.422,547.2674,547.422,800.0
2023-07-26 13:10:00,566.3,566.5,566.19,566.23,4033.0,547.2674,547.4607,547.1611,547.1997,4033.0
2023-07-26 13:15:00,566.08,566.21,566.03,566.07,2108.0,547.0548,547.1804,547.0065,547.0451,2108.0
2023-07-26 13:20:00,566.2,566.2,565.9,566.05,1981.0,547.1708,547.1708,546.8808,547.0258,1981.0
2023-07-26 13:25:00,566.06,566.3,566.06,566.24,961.0,547.0355,547.2674,547.0355,547.2094,961.0
2023-07-26 13:30:00,566.19,566.23,565.97,566.03,3617.0,547.1611,547.1997,546.9485,547.0065,3617.0
2023-07-26 13:35:00,565.96,565.96,565.57,565.64,2000.0,546.9388,546.9388,546.5619,546.6296,2000.0
2023-07-26 13:40:00,565.65,565.79,565.54,565.55,2852.0,546.6392,546.7745,546.5329,546.5426,2852.0
2023-07-26 13:45:00,565.62,565.8,565.51,565.68,4292.0,546.6102,546.7842,546.5039,546.6682,4292.0
2023-07-26 13:50:00,565.9,566.11,565.84,565.84,1618.0,546.8808,547.0838,546.8229,546.8229,1618.0
2023-07-26 13:55:00,565.97,565.97,565.19,565.26,9607.0,546.9485,546.9485,546.1947,546.2623,9607.0
2023-07-26 14:00:00,565.05,565.69,564.82,564.95,5827.0,546.0594,546.6779,545.8371,545.9628,5827.0
2023-07-26 14:05:00,564.96,565.2,564.91,565.17,2756.0,545.9724,546.2044,545.9241,546.1754,2756.0
2023-07-26 14:10:00,565.14,565.85,565.07,565.55,10969.0,546.1464,546.8325,546.0787,546.5426,10969.0
2023-07-26 14:15:00,565.52,565.9,565.52,565.62,3842.0,546.5136,546.8808,546.5136,546.6102,3842.0
2023-07-26 14:20:00,565.86,566.0,565.23,565.24,4376.0,546.8422,546.9775,546.2334,546.243,4376.0
2023-07-26 14:25:00,565.05,565.41,565.0,565.29,3519.0,546.0594,546.4073,546.0111,546.2913,3519.0
2023-07-26 14:30:00,565.35,566.07,565.29,565.8,7366.0,546.3493,547.0451,546.2913,546.7842,7366.0
2023-07-26 14:35:00,565.81,567.15,565.8,567.14,21179.0,546.7939,548.0888,546.7842,548.0792,21179.0
2023-07-26 14:40:00,567.1,567.83,566.9,567.6,9551.0,548.0405,548.746,547.8472,548.5237,9551.0
2023-07-26 14:45:00,567.73,567.83,566.67,567.09,6761.0,548.6493,548.746,547.625,548.0308,6761.0
2023-07-26 14:50:00,567.03,568.03,567.01,568.02,9469.0,547.9729,548.9392,547.9535,548.9296,9469.0
2023-07-26 14:55:00,567.93,568.02,567.16,567.41,6057.0,548.8426,548.9296,548.0985,548.3401,6057.0
2023-07-26 15:00:00,567.46,567.65,567.21,567.5,3454.0,548.3884,548.572,548.1468,548.4271,3454.0
2023-07-26 15:05:00,567.34,567.53,564.32,564.35,8856.0,548.2724,548.4561,545.3539,545.3829,8856.0
2023-07-26 15:10:00,564.19,565.48,564.19,565.1,4753.0,545.2283,546.475,545.2283,546.1077,4753.0
2023-07-26 15:15:00,565.01,565.36,563.8,564.57,5179.0,546.0207,546.359,544.8514,545.5955,5179.0
2023-07-26 15:20:00,564.55,565.66,564.55,565.57,5444.0,545.5762,546.6489,545.5762,546.5619,5444.0
2023-07-26 15:25:00,565.55,565.85,565.38,565.38,4778.0,546.5426,546.8325,546.3783,546.3783,4778.0
2023-07-26 15:30:00,565.58,565.63,565.13,565.51,8447.0,546.5716,546.6199,546.1367,546.5039,8447.0
2023-07-26 15:35:00,565.55,565.96,565.53,565.96,3841.0,546.5426,546.9388,546.5233,546.9388,3841.0
2023-07-26 15:40:00,566.14,566.92,566.05,566.81,8366.0,547.1128,547.8666,547.0258,547.7603,8366.0
2023-07-26 15:45:00,566.87,566.96,566.38,566.38,6618.0,547.8182,547.9052,547.3447,547.3447,6618.0
2023-07-26 15:50:00,566.22,566.42,565.86,566.17,9026.0,547.1901,547.3834,546.8422,547.1418,9026.0
2023-07-26 15:55:00,566.12,566.34,565.25,566.3,59006.0,547.0934,547.306,546.2527,547.2674,59006.0
2023-07-27 09:30:00,568.06,570.57,567.72,570.41,32866.0,548.9682,551.3939,548.6397,551.2393,32866.0
2023-07-27 09:35:00,570.5,571.16,569.84,570.76,18880.0,551.3262,551.9641,550.6884,551.5775,18880.0
2023-07-27 09:40:00,570.59,570.64,569.21,569.7,8830.0,551.4132,551.4615,550.0796,550.5531,8830.0
2023-07-27 09:45:00,569.77,570.76,569.6,570.43,6500.0,550.6208,551.5775,550.4565,551.2586,6500.0
2023-07-27 09:50:00,570.63,570.95,570.22,570.72,7772.0,551.4519,551.7611,551.0556,551.5388,7772.0
2023-07-27 09:55:00,570.75,570.82,570.27,570.47,8082.0,551.5678,551.6355,551.104,551.2972,8082.0
2023-07-27 10:00:00,570.39,570.7,569.83,570.28,7081.0,551.2199,551.5195,550.6788,551.1136,7081.0
2023-07-27 10:05:00,570.13,570.17,569.4,569.56,7017.0,550.9687,551.0073,550.2632,550.4178,7017.0
2023-07-27 10:10:00,569.55,569.91,569.3,569.4,8873.0,550.4082,550.7561,550.1666,550.2632,8873.0
2023-07-27 10:15:00,569.32,569.59,569.32,569.42,10678.0,550.1859,550.4468,550.1859,550.2825,10678.0
2023-07-27 10:20:00,569.45,569.47,568.51,568.54,11813.0,550.3115,550.3309,549.4031,549.4321,11813.0
2023-07-27 10:25:00,568.41,568.46,567.56,567.61,4096.0,549.3065,549.3548,548.485,548.5334,4096.0
2023-07-27 10:30:00,567.64,568.11,567.39,567.61,7343.0,548.5624,549.0166,548.3208,548.5334,7343.0
2023-07-27 10:35:00,567.69,568.33,567.67,568.27,2399.0,548.6107,549.2292,548.5913,549.1712,2399.0
2023-07-27 10:40:00,568.54,568.61,568.2,568.2,2850.0,549.4321,549.4998,549.1035,549.1035,2850.0
2023-07-27 10:45:00,568.14,569.02,568.07,568.74,6116.0,549.0456,549.896,548.9779,549.6254,6116.0
2023-07-27 10:50:00,568.79,568.98,568.25,568.45,5024.0,549.6737,549.8573,549.1519,549.3451,5024.0
2023-07-27 10:55:00,568.43,568.67,567.44,567.84,5849.0,549.3258,549.5577,548.3691,548.7556,5849.0
2023-07-27 11:00:00,567.95,568.66,567.86,568.45,4167.0,548.8619,549.5481,548.775,549.3451,4167.0
2023-07-27 11:05:00,568.35,568.78,567.88,567.99,3001.0,549.2485,549.664,548.7943,548.9006,3001.0
2023-07-27 11:10:00,568.07,568.35,567.6,568.21,6192.0,548.9779,549.2485,548.5237,549.1132,6192.0
2023-07-27 11:15:00,568.0,568.42,567.82,568.42,3214.0,548.9103,549.3161,548.7363,549.3161,3214.0
2023-07-27 11:20:00,568.3,568.69,568.21,568.65,2595.0,549.2002,549.5771,549.1132,549.5384,2595.0
2023-07-27 11:25:00,568.81,568.81,568.23,568.77,3206.0,549.693,549.693,549.1325,549.6544,3206.0
2023-07-27 11:30:00,568.91,569.55,568.91,568.99,4286.0,549.7897,550.4082,549.7897,549.867,4286.0
2023-07-27 11:35:00,568.9,569.06,568.74,568.81,2271.0,549.78,549.9346,549.6254,549.693,2271.0
2023-07-27 11:40:00,568.91,568.96,568.72,568.73,1162.0,549.7897,549.838,549.6061,549.6157,1162.0
2023-07-27 11:45:00,568.63,568.81,568.22,568.49,3714.0,549.5191,549.693,549.1229,549.3838,3714.0
2023-07-27 11:50:00,568.26,568.58,568.2,568.2,2685.0,549.1615,549.4708,549.1035,549.1035,2685.0
2023-07-27 11:55:00,568.06,568.32,568.04,568.21,2571.0,548.9682,549.2195,548.9489,549.1132,2571.0
2023-07-27 12:00:00,568.37,569.0,568.25,569.0,2900.0,549.2678,549.8766,549.1519,549.8766,2900.0
2023-07-27 12:05:00,569.0,569.49,568.98,569.39,2900.0,549.8766,550.3502,549.8573,550.2535,2900.0
2023-07-27 12:10:00,569.5,569.91,569.5,569.8,3323.0,550.3598,550.7561,550.3598,550.6498,3323.0
2023-07-27 12:15:00,569.79,570.11,569.4,569.4,5011.0,550.6401,550.9493,550.2632,550.2632,5011.0
2023-07-27 12:20:00,569.48,569.91,569.45,569.91,4550.0,550.3405,550.7561,550.3115,550.7561,4550.0
2023-07-27 12:25:00,569.81,570.15,569.55,569.78,9576.0,550.6594,550.988,550.4082,550.6304,9576.0
2023-07-27 12:30:00,569.89,569.89,569.63,569.66,1899.0,550.7367,550.7367,550.4855,550.5145,1899.0
2023-07-27 12:35:00,569.52,569.67,569.05,569.27,9221.0,550.3792,550.5241,549.925,550.1376,9221.0
2023-07-27 12:40:00,569.27,569.34,568.91,568.91,2300.0,550.1376,550.2052,549.7897,549.7897,2300.0
2023-07-27 12:45:00,568.88,568.98,568.79,568.97,2534.0,549.7607,549.8573,549.6737,549.8477,2534.0
2023-07-27 12:50:00,568.96,569.05,568.46,568.46,4061.0,549.838,549.925,549.3548,549.3548,4061.0
2023-07-27 12:55:00,568.37,568.66,568.37,568.56,2334.0,549.2678,549.5481,549.2678,549.4514,2334.0
2023-07-27 13:00:00,568.71,568.87,568.52,568.52,2631.0,549.5964,549.751,549.4128,549.4128,2631.0
2023-07-27 13:05:00,568.46,568.56,567.09,568.0,6833.0,549.3548,549.4514,548.0308,548.9103,6833.0
2023-07-27 13:10:00,568.15,568.18,567.69,567.88,3253.0,549.0552,549.0842,548.6107,548.7943,3253.0
2023-07-27 13:15:00,567.75,567.8,566.62,566.63,11042.0,548.6687,548.717,547.5766,547.5863,11042.0
2023-07-27 13:20:00,566.31,566.68,566.09,566.63,18557.0,547.2771,547.6346,547.0645,547.5863,18557.0
2023-07-27 13:25:00,566.27,566.55,566.11,566.27,5316.0,547.2384,547.509,547.0838,547.2384,5316.0
2023-07-27 13:30:00,566.11,566.34,565.86,566.34,5422.0,547.0838,547.306,546.8422,547.306,5422.0
2023-07-27 13:35:00,565.9,566.16,565.77,565.86,4750.0,546.8808,547.1321,546.7552,546.8422,4750.0
2023-07-27 13:40:00,565.95,566.0,565.51,565.56,11442.0,546.9292,546.9775,546.5039,546.5523,11442.0
2023-07-27 13:45:00,565.62,565.62,564.8,564.84,7388.0,546.6102,546.6102,545.8178,545.8565,7388.0
2023-07-27 13:50:00,564.95,565.1,564.37,564.76,6154.0,545.9628,546.1077,545.4023,545.7791,6154.0
2023-07-27 13:55:00,564.91,565.12,564.44,565.02,8884.0,545.9241,546.1271,545.4699,546.0304,8884.0
2023-07-27 14:00:00,564.88,564.93,564.46,564.56,6113.0,545.8951,545.9434,545.4892,545.5859,6113.0
2023-07-27 14:05:00,564.56,564.59,563.76,563.96,7671.0,545.5859,545.6149,544.8128,545.006,7671.0
2023-07-27 14:10:00,563.96,563.96,563.36,563.54,5596.0,545.006,545.006,544.4262,544.6002,5596.0
2023-07-27 14:15:00,563.61,564.03,563.49,564.03,4718.0,544.6678,545.0737,544.5518,545.0737,4718.0
2023-07-27 14:20:00,564.03,564.21,563.25,563.45,11629.0,545.0737,545.2476,544.3199,544.5132,11629.0
2023-07-27 14:25:00,563.5,563.5,562.61,562.68,8106.0,544.5615,544.5615,543.7014,543.7691,8106.0
2023-07-27 14:30:00,562.6,562.83,562.02,562.1,3754.0,543.6917,543.914,543.1312,543.2085,3754.0
2023-07-27 14:35:00,562.1,562.38,561.24,561.57,7520.0,543.2085,543.4791,542.3775,542.6964,7520.0
2023-07-27 14:40:00,561.59,562.0,561.21,562.0,7003.0,542.7157,543.1119,542.3485,543.1119,7003.0
2023-07-27 14:45:00,561.83,562.31,561.72,561.88,7346.0,542.9476,543.4115,542.8413,542.9959,7346.0
2023-07-27 14:50:00,561.69,561.69,561.12,561.63,4498.0,542.8123,542.8123,542.2615,542.7543,4498.0
2023-07-27 14:55:00,561.54,561.65,560.73,560.76,7480.0,542.6674,542.7737,541.8846,541.9136,7480.0
2023-07-27 15:00:00,560.97,561.17,560.6,560.82,7886.0,542.1165,542.3098,541.759,541.9716,7886.0
2023-07-27 15:05:00,560.9,561.5,560.74,561.43,6455.0,542.0489,542.6287,541.8943,542.5611,6455.0
2023-07-27 15:10:00,561.6,562.66,561.6,562.5,4932.0,542.7254,543.7497,542.7254,543.5951,4932.0
2023-07-27 15:15:00,562.6,562.79,562.0,562.27,4807.0,543.6917,543.8754,543.1119,543.3728,4807.0
2023-07-27 15:20:00,561.97,561.97,561.27,561.4,4097.0,543.0829,543.0829,542.4064,542.5321,4097.0
2023-07-27 15:25:00,561.43,562.07,561.37,561.74,5828.0,542.5611,543.1796,542.5031,542.8606,5828.0
2023-07-27 15:30:00,561.88,562.43,561.8,561.9,3038.0,542.9959,543.5275,542.9186,543.0153,3038.0
2023-07-27 15:35:00,561.8,562.09,561.5,561.77,4817.0,542.9186,543.1989,542.6287,542.8896,4817.0
2023-07-27 15:40:00,561.75,562.15,561.6,561.77,8143.0,542.8703,543.2569,542.7254,542.8896,8143.0
2023-07-27 15:45:00,561.93,562.18,561.18,562.18,11044.0,543.0443,543.2859,542.3195,543.2859,11044.0
2023-07-27 15:50:00,562.74,562.74,562.01,562.36,18174.0,543.827,543.827,543.1216,543.4598,18174.0
2023-07-27 15:55:00,562.12,562.21,561.51,561.84,65297.0,543.2279,543.3149,542.6384,542.9573,65297.0
2023-07-28 09:30:00,564.58,567.26,564.58,565.76,36674.0,545.6052,548.1951,545.6052,546.7455,36674.0
2023-07-28 09:35:00,566.3,567.81,565.54,567.22,8506.0,547.2674,548.7266,546.5329,548.1565,8506.0
2023-07-28 09:40:00,567.1,567.5,566.24,566.24,7844.0,548.0405,548.4271,547.2094,547.2094,7844.0
2023-07-28 09:45:00,566.13,566.62,565.62,566.53,5884.0,547.1031,547.5766,546.6102,547.4897,5884.0
2023-07-28 09:50:00,566.42,566.93,566.0,566.78,4613.0,547.3834,547.8762,546.9775,547.7313,4613.0
2023-07-28 09:55:00,566.82,567.35,566.04,566.08,5110.0,547.7699,548.2821,547.0161,547.0548,5110.0
2023-07-28 10:00:00,566.19,567.28,565.7,566.92,7005.0,547.1611,548.2145,546.6876,547.8666,7005.0
2023-07-28 10:05:00,566.89,567.15,566.25,566.37,4234.0,547.8376,548.0888,547.2191,547.335,4234.0
2023-07-28 10:10:00,566.38,566.94,566.23,566.78,7830.0,547.3447,547.8859,547.1997,547.7313,7830.0
2023-07-28 10:15:00,566.74,566.74,566.22,566.34,4138.0,547.6926,547.6926,547.1901,547.306,4138.0
2023-07-28 10:20:00,566.47,566.64,566.37,566.41,2301.0,547.4317,547.596,547.335,547.3737,2301.0
2023-07-28 10:25:00,566.33,566.41,565.66,566.21,4114.0,547.2964,547.3737,546.6489,547.1804,4114.0
2023-07-28 10:30:00,566.29,566.52,566.16,566.49,5526.0,547.2577,547.48,547.1321,547.451,5526.0
2023-07-28 10:35:00,566.5,566.5,566.0,566.14,2547.0,547.4607,547.4607,546.9775,547.1128,2547.0
2023-07-28 10:40:00,566.16,566.16,565.88,565.92,1500.0,547.1321,547.1321,546.8615,546.9002,1500.0
2023-07-28 10:45:00,565.87,565.96,565.21,565.38,5701.0,546.8518,546.9388,546.214,546.3783,5701.0
2023-07-28 10:50:00,565.39,565.59,564.59,564.94,16829.0,546.388,546.5813,545.6149,545.9531,16829.0
2023-07-28 10:55:00,565.2,566.14,565.2,566.13,6981.0,546.2044,547.1128,546.2044,547.1031,6981.0
2023-07-28 11:00:00,566.19,566.45,566.0,566.44,5595.0,547.1611,547.4124,546.9775,547.4027,5595.0
2023-07-28 11:05:00,566.23,566.73,566.18,566.28,6258.0,547.1997,547.6829,547.1514,547.2481,6258.0
2023-07-28 11:10:00,566.25,566.32,565.69,565.77,5208.0,547.2191,547.2867,546.6779,546.7552,5208.0
2023-07-28 11:15:00,565.81,565.94,565.54,565.83,3312.0,546.7939,546.9195,546.5329,546.8132,3312.0
2023-07-28 11:20:00,565.88,566.98,565.87,566.58,6643.0,546.8615,547.9245,546.8518,547.538,6643.0
2023-07-28 11:25:00,566.48,566.63,566.29,566.5,2306.0,547.4413,547.5863,547.2577,547.4607,2306.0
2023-07-28 11:30:00,566.55,566.61,565.79,565.79,2779.0,547.509,547.567,546.7745,546.7745,2779.0
2023-07-28 11:35:00,565.8,566.21,565.75,566.11,2875.0,546.7842,547.1804,546.7359,547.0838,2875.0
2023-07-28 11:40:00,566.0,566.7,566.0,566.63,3074.0,546.9775,547.6539,546.9775,547.5863,3074.0
2023-07-28 11:45:00,566.62,566.62,565.9,566.11,5908.0,547.5766,547.5766,546.8808,547.0838,5908.0
2023-07-28 11:50:00,566.02,566.14,565.55,565.8,3810.0,546.9968,547.1128,546.5426,546.7842,3810.0
2023-07-28 11:55:00,565.79,566.33,565.67,566.18,8636.0,546.7745,547.2964,546.6586,547.1514,8636.0
2023-07-28 12:00:00,566.24,566.42,565.69,565.7,4354.0,547.2094,547.3834,546.6779,546.6876,4354.0
2023-07-28 12:05:00,565.72,566.16,565.63,566.05,5793.0,546.7069,547.1321,546.6199,547.0258,5793.0
2023-07-28 12:10:00,566.06,566.59,566.04,566.1,2182.0,547.0355,547.5476,547.0161,547.0741,2182.0
2023-07-28 12:15:00,566.07,566.2,565.88,566.0,2000.0,547.0451,547.1708,546.8615,546.9775,2000.0
2023-07-28 12:20:00,565.88,566.46,565.63,565.98,9434.0,546.8615,547.422,546.6199,546.9581,9434.0
2023-07-28 12:25:00,565.77,566.36,565.4,565.4,3560.0,546.7552,547.3254,546.3976,546.3976,3560.0
2023-07-28 12:30:00,565.36,565.54,565.08,565.08,5527.0,546.359,546.5329,546.0884,546.0884,5527.0
2023-07-28 12:35:00,565.08,565.29,564.69,564.76,3898.0,546.0884,546.2913,545.7115,545.7791,3898.0
2023-07-28 12:40:00,564.92,564.93,564.47,564.75,4042.0,545.9338,545.9434,545.4989,545.7695,4042.0
2023-07-28 12:45:00,564.58,565.03,564.57,564.93,2700.0,545.6052,546.0401,545.5955,545.9434,2700.0
2023-07-28 12:50:00,564.96,565.42,564.84,565.42,2662.0,545.9724,546.417,545.8565,546.417,2662.0
2023-07-28 12:55:00,565.4,565.45,564.93,565.22,1900.0,546.3976,546.446,545.9434,546.2237,1900.0
2023-07-28 13:00:00,565.06,565.19,564.8,565.19,1110.0,546.0691,546.1947,545.8178,546.1947,1110.0
2023-07-28 13:05:00,565.3,565.43,564.76,564.89,2481.0,546.301,546.4266,545.7791,545.9048,2481.0
2023-07-28 13:10:00,564.81,564.98,564.53,564.91,3642.0,545.8275,545.9918,545.5569,545.9241,3642.0
2023-07-28 13:15:00,564.9,565.09,564.68,565.0,4073.0,545.9144,546.0981,545.7018,546.0111,4073.0
2023-07-28 13:20:00,564.95,564.98,564.42,564.68,3726.0,545.9628,545.9918,545.4506,545.7018,3726.0
2023-07-28 13:25:00,564.68,564.82,564.47,564.47,2647.0,545.7018,545.8371,545.4989,545.4989,2647.0
2023-07-28 13:30:00,564.47,564.79,563.54,563.72,6566.0,545.4989,545.8081,544.6002,544.7741,6566.0
2023-07-28 13:35:00,563.62,563.95,563.3,563.9,3871.0,544.6775,544.9964,544.3682,544.9481,3871.0
2023-07-28 13:40:00,563.97,563.98,563.05,563.3,4052.0,545.0157,545.0254,544.1266,544.3682,4052.0
2023-07-28 13:45:00,563.29,563.68,563.29,563.58,3496.0,544.3586,544.7354,544.3586,544.6388,3496.0
2023-07-28 13:50:00,563.57,564.2,563.56,564.2,3122.0,544.6291,545.238,544.6195,545.238,3122.0
2023-07-28 13:55:00,564.22,564.68,564.13,564.38,7852.0,545.2573,545.7018,545.1703,545.4119,7852.0
2023-07-28 14:00:00,564.36,564.78,564.36,564.76,3223.0,545.3926,545.7985,545.3926,545.7791,3223.0
2023-07-28 14:05:00,564.77,564.85,564.52,564.64,3103.0,545.7888,545.8661,545.5472,545.6632,3103.0
2023-07-28 14:10:00,564.64,564.72,564.36,564.48,3975.0,545.6632,545.7405,545.3926,545.5086,3975.0
2023-07-28 14:15:00,564.46,564.89,564.0,564.09,9120.0,545.4892,545.9048,545.0447,545.1317,9120.0
2023-07-28 14:20:00,564.24,564.53,564.06,564.22,2432.0,545.2766,545.5569,545.1027,545.2573,2432.0
2023-07-28 14:25:00,564.11,564.51,564.11,564.5,1500.0,545.151,545.5376,545.151,545.5279,1500.0
2023-07-28 14:30:00,564.5,564.7,564.34,564.55,8006.0,545.5279,545.7212,545.3733,545.5762,8006.0
2023-07-28 14:35:00,564.54,564.56,563.73,563.79,3450.0,545.5665,545.5859,544.7838,544.8418,3450.0
2023-07-28 14:40:00,563.91,564.47,563.59,564.33,3977.0,544.9577,545.4989,544.6485,545.3636,3977.0
2023-07-28 14:45:00,564.3,564.9,564.3,564.77,1482.0,545.3346,545.9144,545.3346,545.7888,1482.0
2023-07-28 14:50:00,564.62,565.08,564.59,564.94,3746.0,545.6439,546.0884,545.6149,545.9531,3746.0
2023-07-28 14:55:00,564.88,564.89,564.44,564.44,2307.0,545.8951,545.9048,545.4699,545.4699,2307.0
2023-07-28 15:00:00,564.57,564.91,564.35,564.91,3089.0,545.5955,545.9241,545.3829,545.9241,3089.0
2023-07-28 15:05:00,564.9,565.14,564.69,564.71,4543.0,545.9144,546.1464,545.7115,545.7308,4543.0
2023-07-28 15:10:00,564.68,564.92,564.45,564.63,3368.0,545.7018,545.9338,545.4796,545.6535,3368.0
2023-07-28 15:15:00,564.78,564.88,564.66,564.74,3977.0,545.7985,545.8951,545.6825,545.7598,3977.0
2023-07-28 15:20:00,564.63,564.69,564.22,564.56,8500.0,545.6535,545.7115,545.2573,545.5859,8500.0
2023-07-28 15:25:00,564.46,564.49,563.74,563.74,10033.0,545.4892,545.5182,544.7934,544.7934,10033.0
2023-07-28 15:30:00,563.68,564.04,563.63,563.95,6313.0,544.7354,545.0833,544.6871,544.9964,6313.0
2023-07-28 15:35:00,563.96,564.09,562.89,562.89,11294.0,545.006,545.1317,543.972,543.972,11294.0
2023-07-28 15:40:00,562.95,563.28,562.62,562.86,10844.0,544.03,544.3489,543.7111,543.943,10844.0
2023-07-28 15:45:00,562.82,563.24,562.64,562.81,13864.0,543.9044,544.3102,543.7304,543.8947,13864.0
2023-07-28 15:50:00,562.81,564.4,562.67,564.21,39114.0,543.8947,545.4312,543.7594,545.2476,39114.0
2023-07-28 15:55:00,564.12,564.12,562.91,563.05,57942.0,545.1607,545.1607,543.9913,544.1266,57942.0
2023-07-31 09:30:00,563.0,563.4,560.77,560.77,37417.0,544.0783,544.4649,541.9232,541.9232,37417.0
2023-07-31 09:35:00,561.0,563.24,561.0,563.24,10999.0,542.1455,544.3102,542.1455,544.3102,10999.0
2023-07-31 09:40:00,563.5,564.07,562.73,563.61,10303.0,544.5615,545.1123,543.8174,544.6678,10303.0
2023-07-31 09:45:00,563.48,564.3,563.45,563.82,7342.0,544.5422,545.3346,544.5132,544.8707,7342.0
2023-07-31 09:50:00,564.09,564.13,562.77,562.77,5362.0,545.1317,545.1703,543.856,543.856,5362.0
2023-07-31 09:55:00,562.91,562.91,561.41,562.5,10491.0,543.9913,543.9913,542.5417,543.5951,10491.0
2023-07-31 10:00:00,562.13,562.81,561.39,562.81,5249.0,543.2375,543.8947,542.5224,543.8947,5249.0
2023-07-31 10:05:00,562.8,563.93,562.58,563.65,7411.0,543.885,544.977,543.6724,544.7065,7411.0
2023-07-31 10:10:00,563.78,564.14,563.29,563.43,10582.0,544.8321,545.18,544.3586,544.4938,10582.0
2023-07-31 10:15:00,563.51,564.2,563.03,563.1,10022.0,544.5712,545.238,544.1073,544.1749,10022.0
2023-07-31 10:20:00,563.05,563.73,562.91,562.91,4706.0,544.1266,544.7838,543.9913,543.9913,4706.0
2023-07-31 10:25:00,562.99,562.99,562.39,562.84,4725.0,544.0686,544.0686,543.4888,543.9237,4725.0
2023-07-31 10:30:00,562.79,563.26,562.59,562.74,10927.0,543.8754,544.3296,543.6821,543.827,10927.0
2023-07-31 10:35:00,562.59,562.75,561.28,561.32,6764.0,543.6821,543.8367,542.4161,542.4548,6764.0
2023-07-31 10:40:00,561.42,561.52,561.04,561.26,12108.0,542.5514,542.648,542.1842,542.3968,12108.0
2023-07-31 10:45:00,561.25,562.69,561.25,562.69,9659.0,542.3871,543.7787,542.3871,543.7787,9659.0
2023-07-31 10:50:00,562.84,563.37,562.67,563.11,5740.0,543.9237,544.4359,543.7594,544.1846,5740.0
2023-07-31 10:55:00,563.15,563.31,562.34,562.36,20976.0,544.2233,544.3779,543.4405,543.4598,20976.0
2023-07-31 11:00:00,562.5,562.8,562.19,562.59,19782.0,543.5951,543.885,543.2955,543.6821,19782.0
2023-07-31 11:05:00,562.69,562.69,562.34,562.63,9223.0,543.7787,543.7787,543.4405,543.7207,9223.0
2023-07-31 11:10:00,562.48,562.8,562.37,562.47,4009.0,543.5758,543.885,543.4695,543.5661,4009.0
2023-07-31 11:15:00,562.44,562.73,562.32,562.63,4530.0,543.5371,543.8174,543.4212,543.7207,4530.0
2023-07-31 11:20:00,562.61,562.7,562.19,562.2,5947.0,543.7014,543.7884,543.2955,543.3052,5947.0
2023-07-31 11:25:00,562.16,562.22,561.7,562.04,5069.0,543.2665,543.3245,542.822,543.1506,5069.0
2023-07-31 11:30:00,561.97,562.03,560.47,561.01,6735.0,543.0829,543.1409,541.6333,542.1552,6735.0
2023-07-31 11:35:00,561.38,561.96,561.06,561.17,11040.0,542.5127,543.0733,542.2035,542.3098,11040.0
2023-07-31 11:40:00,561.02,561.46,560.92,561.0,12798.0,542.1648,542.5901,542.0682,542.1455,12798.0
2023-07-31 11:45:00,560.91,560.96,560.62,560.62,7937.0,542.0585,542.1069,541.7783,541.7783,7937.0
2023-07-31 11:50:00,560.73,561.04,560.21,560.74,7442.0,541.8846,542.1842,541.3821,541.8943,7442.0
2023-07-31 11:55:00,560.88,560.88,560.28,560.39,4375.0,542.0296,542.0296,541.4497,541.556,4375.0
2023-07-31 12:00:00,560.41,560.78,560.39,560.7,3037.0,541.5753,541.9329,541.556,541.8556,3037.0
2023-07-31 12:05:00,560.48,560.65,560.24,560.47,12691.0,541.643,541.8073,541.4111,541.6333,12691.0
2023-07-31 12:10:00,560.63,560.88,560.49,560.72,1979.0,541.788,542.0296,541.6527,541.8749,1979.0
2023-07-31 12:15:00,560.54,561.26,560.29,561.25,2896.0,541.701,542.3968,541.4594,542.3871,2896.0
2023-07-31 12:20:00,561.26,561.67,560.9,561.41,3487.0,542.3968,542.793,542.0489,542.5417,3487.0
2023-07-31 12:25:00,561.5,562.0,561.34,561.73,2680.0,542.6287,543.1119,542.4741,542.851,2680.0
2023-07-31 12:30:00,561.72,561.85,561.58,561.74,6778.0,542.8413,542.967,542.706,542.8606,6778.0
2023-07-31 12:35:00,561.75,561.75,561.3,561.51,1532.0,542.8703,542.8703,542.4354,542.6384,1532.0
2023-07-31 12:40:00,561.1,561.19,560.99,561.19,1140.0,542.2422,542.3291,542.1359,542.3291,1140.0
2023-07-31 12:45:00,561.19,561.27,560.82,561.27,3307.0,542.3291,542.4064,541.9716,542.4064,3307.0
2023-07-31 12:50:00,561.12,561.18,560.62,560.87,2000.0,542.2615,542.3195,541.7783,542.0199,2000.0
2023-07-31 12:55:00,560.61,560.63,560.43,560.43,1415.0,541.7686,541.788,541.5947,541.5947,1415.0
2023-07-31 13:00:00,560.22,560.34,559.78,560.22,7178.0,541.3917,541.5077,540.9665,541.3917,7178.0
2023-07-31 13:05:00,560.24,560.8,560.23,560.8,2496.0,541.4111,541.9522,541.4014,541.9522,2496.0
2023-07-31 13:10:00,561.13,561.24,561.06,561.15,2063.0,542.2711,542.3775,542.2035,542.2905,2063.0
2023-07-31 13:15:00,561.27,561.27,560.61,560.61,3155.0,542.4064,542.4064,541.7686,541.7686,3155.0
2023-07-31 13:20:00,560.9,561.04,560.5,561.04,1549.0,542.0489,542.1842,541.6623,542.1842,1549.0
2023-07-31 13:25:00,560.85,561.04,560.7,560.83,2305.0,542.0006,542.1842,541.8556,541.9812,2305.0
2023-07-31 13:30:00,560.9,561.14,560.78,561.0,1730.0,542.0489,542.2808,541.9329,542.1455,1730.0
2023-07-31 13:35:00,561.17,561.51,561.09,561.5,1570.0,542.3098,542.6384,542.2325,542.6287,1570.0
2023-07-31 13:40:00,561.75,561.81,561.51,561.65,2150.0,542.8703,542.9283,542.6384,542.7737,2150.0
2023-07-31 13:45:00,561.5,561.5,561.18,561.31,2532.0,542.6287,542.6287,542.3195,542.4451,2532.0
2023-07-31 13:50:00,561.21,561.29,560.76,561.02,3117.0,542.3485,542.4258,541.9136,542.1648,3117.0
2023-07-31 13:55:00,560.84,561.01,560.62,560.84,1956.0,541.9909,542.1552,541.7783,541.9909,1956.0
2023-07-31 14:00:00,560.81,561.17,560.8,560.82,4369.0,541.9619,542.3098,541.9522,541.9716,4369.0
2023-07-31 14:05:00,561.03,561.17,560.38,560.38,2574.0,542.1745,542.3098,541.5464,541.5464,2574.0
2023-07-31 14:10:00,560.65,560.69,560.39,560.55,1665.0,541.8073,541.8459,541.556,541.7106,1665.0
2023-07-31 14:15:00,560.47,560.62,560.35,560.47,3608.0,541.6333,541.7783,541.5174,541.6333,3608.0
2023-07-31 14:20:00,560.35,560.58,560.27,560.41,6287.0,541.5174,541.7396,541.4401,541.5753,6287.0
2023-07-31 14:25:00,560.26,560.7,560.17,560.44,3396.0,541.4304,541.8556,541.3434,541.6043,3396.0
2023-07-31 14:30:00,560.39,560.75,560.26,560.75,3553.0,541.556,541.9039,541.4304,541.9039,3553.0
2023-07-31 14:35:00,560.85,561.07,560.58,560.73,4408.0,542.0006,542.2132,541.7396,541.8846,4408.0
2023-07-31 14:40:00,560.76,560.79,560.52,560.63,3056.0,541.9136,541.9426,541.6817,541.788,3056.0
2023-07-31 14:45:00,560.62,560.74,560.36,560.74,2419.0,541.7783,541.8943,541.527,541.8943,2419.0
2023-07-31 14:50:00,560.76,561.3,560.73,561.07,2944.0,541.9136,542.4354,541.8846,542.2132,2944.0
2023-07-31 14:55:00,561.15,561.35,561.0,561.15,1624.0,542.2905,542.4838,542.1455,542.2905,1624.0
2023-07-31 15:00:00,561.16,561.23,560.83,560.83,3056.0,542.3001,542.3678,541.9812,541.9812,3056.0
2023-07-31 15:05:00,560.97,560.97,560.64,560.64,3442.0,542.1165,542.1165,541.7976,541.7976,3442.0
2023-07-31 15:10:00,560.64,560.77,560.56,560.63,2953.0,541.7976,541.9232,541.7203,541.788,2953.0
2023-07-31 15:15:00,560.68,561.08,560.67,561.08,6076.0,541.8363,542.2228,541.8266,542.2228,6076.0
2023-07-31 15:20:00,560.96,560.96,560.47,560.55,1878.0,542.1069,542.1069,541.6333,541.7106,1878.0
2023-07-31 15:25:00,560.4,560.75,560.35,560.7,3827.0,541.5657,541.9039,541.5174,541.8556,3827.0
2023-07-31 15:30:00,560.75,560.76,560.11,560.12,5031.0,541.9039,541.9136,541.2854,541.2951,5031.0
2023-07-31 15:35:00,560.17,560.38,559.5,559.77,7702.0,541.3434,541.5464,540.6959,540.9569,7702.0
2023-07-31 15:40:00,559.75,560.04,559.65,559.94,5602.0,540.9375,541.2178,540.8409,541.1211,5602.0
2023-07-31 15:45:00,560.13,560.16,559.09,559.42,20640.0,541.3048,541.3337,540.2997,540.6186,20640.0
2023-07-31 15:50:00,559.43,560.3,559.05,559.64,25216.0,540.6283,541.469,540.2611,540.8312,25216.0
2023-07-31 15:55:00,559.69,560.8,559.6,560.67,67279.0,540.8795,541.9522,540.7926,541.8266,67279.0
2023-08-01 09:30:00,560.63,562.61,560.63,562.32,26332.0,541.788,543.7014,541.788,543.4212,26332.0
2023-08-01 09:35:00,562.65,562.85,561.3,561.59,13367.0,543.7401,543.9333,542.4354,542.7157,13367.0
2023-08-01 09:40:00,561.4,561.41,560.2,561.29,9971.0,542.5321,542.5417,541.3724,542.4258,9971.0
2023-08-01 09:45:00,560.77,561.49,560.26,560.65,7094.0,541.9232,542.6191,541.4304,541.8073,7094.0
2023-08-01 09:50:00,560.81,561.15,560.65,560.88,4720.0,541.9619,542.2905,541.8073,542.0296,4720.0
2023-08-01 09:55:00,561.14,561.62,560.87,561.39,12986.0,542.2808,542.7447,542.0199,542.5224,12986.0
2023-08-01 10:00:00,561.39,562.15,561.21,562.02,7230.0,542.5224,543.2569,542.3485,543.1312,7230.0
2023-08-01 10:05:00,562.33,562.38,561.79,562.27,2880.0,543.4308,543.4791,542.909,543.3728,2880.0
2023-08-01 10:10:00,562.49,562.88,561.99,562.2,7991.0,543.5854,543.9623,543.1022,543.3052,7991.0
2023-08-01 10:15:00,562.07,562.12,560.11,560.42,8294.0,543.1796,543.2279,541.2854,541.585,8294.0
2023-08-01 10:20:00,560.79,560.82,560.11,560.5,7087.0,541.9426,541.9716,541.2854,541.6623,7087.0
2023-08-01 10:25:00,560.56,560.76,560.3,560.71,7026.0,541.7203,541.9136,541.469,541.8653,7026.0
2023-08-01 10:30:00,560.57,560.8,559.95,560.3,14612.0,541.73,541.9522,541.1308,541.469,14612.0
2023-08-01 10:35:00,560.04,560.94,560.04,560.89,4976.0,541.2178,542.0875,541.2178,542.0392,4976.0
2023-08-01 10:40:00,561.15,561.28,559.61,559.62,19295.0,542.2905,542.4161,540.8022,540.8119,19295.0
2023-08-01 10:45:00,559.63,559.95,559.44,559.95,7593.0,540.8216,541.1308,540.6379,541.1308,7593.0
2023-08-01 10:50:00,559.82,560.3,559.69,559.74,3736.0,541.0052,541.469,540.8795,540.9279,3736.0
2023-08-01 10:55:00,559.62,559.71,558.81,559.06,5754.0,540.8119,540.8989,540.0291,540.2707,5754.0
2023-08-01 11:00:00,558.89,559.23,558.51,558.81,5996.0,540.1064,540.435,539.7392,540.0291,5996.0
2023-08-01 11:05:00,558.91,558.91,558.31,558.7,4074.0,540.1258,540.1258,539.5459,539.9228,4074.0
2023-08-01 11:10:00,558.58,559.03,558.55,558.58,4944.0,539.8069,540.2417,539.7779,539.8069,4944.0
2023-08-01 11:15:00,558.67,558.78,558.07,558.24,6484.0,539.8938,540.0001,539.314,539.4783,6484.0
2023-08-01 11:20:00,558.32,558.32,557.88,558.05,10591.0,539.5556,539.5556,539.1304,539.2947,10591.0
2023-08-01 11:25:00,558.0,558.15,557.74,558.02,5221.0,539.2463,539.3913,538.9951,539.2657,5221.0
2023-08-01 11:30:00,558.06,558.12,557.59,557.73,4123.0,539.3043,539.3623,538.8501,538.9854,4123.0
2023-08-01 11:35:00,557.72,557.8,557.55,557.7,10085.0,538.9758,539.0531,538.8115,538.9564,10085.0
2023-08-01 11:40:00,557.69,558.05,557.42,557.57,5550.0,538.9468,539.2947,538.6858,538.8308,5550.0
2023-08-01 11:45:00,557.44,558.03,557.43,557.64,4857.0,538.7052,539.2753,538.6955,538.8984,4857.0
2023-08-01 11:50:00,557.56,557.63,556.9,557.06,17925.0,538.8211,538.8888,538.1833,538.3379,17925.0
2023-08-01 11:55:00,557.3,557.3,556.27,556.44,5910.0,538.5699,538.5699,537.5745,537.7388,5910.0
2023-08-01 12:00:00,556.51,556.67,556.03,556.59,7100.0,537.8064,537.961,537.3426,537.8837,7100.0
2023-08-01 12:05:00,556.51,556.86,556.3,556.78,3290.0,537.8064,538.1447,537.6035,538.0673,3290.0
2023-08-01 12:10:00,556.95,557.16,556.65,556.88,3380.0,538.2316,538.4346,537.9417,538.164,3380.0
2023-08-01 12:15:00,557.0,557.0,555.77,555.8,6634.0,538.28,538.28,537.0913,537.1203,6634.0
2023-08-01 12:20:00,555.71,555.91,555.11,555.29,8389.0,537.0333,537.2266,536.4535,536.6274,8389.0
2023-08-01 12:25:00,555.35,555.45,555.0,555.13,11234.0,536.6854,536.782,536.3472,536.4728,11234.0
2023-08-01 12:30:00,555.08,555.1,554.73,555.02,6445.0,536.4245,536.4438,536.0862,536.3665,6445.0
2023-08-01 12:35:00,554.88,555.17,554.78,555.01,2678.0,536.2312,536.5115,536.1346,536.3568,2678.0
2023-08-01 12:40:00,555.06,555.27,554.54,555.27,4324.0,536.4052,536.6081,535.9026,536.6081,4324.0
2023-08-01 12:45:00,555.17,555.4,555.08,555.08,2500.0,536.5115,536.7337,536.4245,536.4245,2500.0
2023-08-01 12:50:00,555.01,555.45,554.84,555.38,3264.0,536.3568,536.782,536.1925,536.7144,3264.0
2023-08-01 12:55:00,555.32,555.58,555.11,555.45,3985.0,536.6564,536.9077,536.4535,536.782,3985.0
2023-08-01 13:00:00,555.77,555.92,555.36,555.55,5714.0,537.0913,537.2363,536.6951,536.8787,5714.0
2023-08-01 13:05:00,555.55,555.63,555.18,555.18,4399.0,536.8787,536.956,536.5211,536.5211,4399.0
2023-08-01 13:10:00,555.24,555.4,554.85,555.07,6835.0,536.5791,536.7337,536.2022,536.4148,6835.0
2023-08-01 13:15:00,555.16,555.24,554.91,554.91,2508.0,536.5018,536.5791,536.2602,536.2602,2508.0
2023-08-01 13:20:00,555.09,555.46,555.01,555.46,5331.0,536.4341,536.7917,536.3568,536.7917,5331.0
2023-08-01 13:25:00,555.57,555.99,555.27,555.89,4601.0,536.898,537.3039,536.6081,537.2073,4601.0
2023-08-01 13:30:00,555.89,556.08,555.53,556.05,5381.0,537.2073,537.3909,536.8594,537.3619,5381.0
2023-08-01 13:35:00,556.01,556.09,555.24,555.24,5158.0,537.3232,537.4005,536.5791,536.5791,5158.0
2023-08-01 13:40:00,555.3,555.67,555.24,555.53,5115.0,536.6371,536.9947,536.5791,536.8594,5115.0
2023-08-01 13:45:00,555.55,556.1,555.46,555.83,3900.0,536.8787,537.4102,536.7917,537.1493,3900.0
2023-08-01 13:50:00,555.97,556.23,555.77,556.13,4493.0,537.2846,537.5358,537.0913,537.4392,4493.0
2023-08-01 13:55:00,556.04,556.25,555.83,556.12,2611.0,537.3522,537.5552,537.1493,537.4295,2611.0
2023-08-01 14:00:00,556.05,556.38,555.82,556.03,5090.0,537.3619,537.6808,537.1396,537.3426,5090.0
2023-08-01 14:05:00,555.95,556.14,555.71,555.76,3453.0,537.2652,537.4489,537.0333,537.0816,3453.0
2023-08-01 14:10:00,555.93,555.93,555.55,555.55,3201.0,537.2459,537.2459,536.8787,536.8787,3201.0
2023-08-01 14:15:00,555.55,556.06,555.4,555.79,2381.0,536.8787,537.3715,536.7337,537.1106,2381.0
2023-08-01 14:20:00,555.76,555.99,555.63,555.66,2102.0,537.0816,537.3039,536.956,536.985,2102.0
2023-08-01 14:25:00,555.68,555.8,555.05,555.19,3209.0,537.0043,537.1203,536.3955,536.5308,3209.0
2023-08-01 14:30:00,555.18,555.34,555.01,555.12,4206.0,536.5211,536.6757,536.3568,536.4631,4206.0
2023-08-01 14:35:00,555.13,555.73,555.09,555.73,7213.0,536.4728,537.0526,536.4341,537.0526,7213.0
2023-08-01 14:40:00,555.74,555.84,555.52,555.55,5384.0,537.0623,537.1589,536.8497,536.8787,5384.0
2023-08-01 14:45:00,555.51,556.0,555.4,555.96,3653.0,536.84,537.3136,536.7337,537.2749,3653.0
2023-08-01 14:50:00,555.98,555.98,555.59,555.93,6271.0,537.2942,537.2942,536.9173,537.2459,6271.0
2023-08-01 14:55:00,555.97,555.99,555.63,555.66,6183.0,537.2846,537.3039,536.956,536.985,6183.0
2023-08-01 15:00:00,555.73,556.28,555.72,556.13,5187.0,537.0526,537.5842,537.043,537.4392,5187.0
2023-08-01 15:05:00,556.19,556.35,556.12,556.28,5631.0,537.4972,537.6518,537.4295,537.5842,5631.0
2023-08-01 15:10:00,556.39,556.48,556.14,556.18,8749.0,537.6905,537.7774,537.4489,537.4875,8749.0
2023-08-01 15:15:00,556.25,556.38,556.01,556.09,4605.0,537.5552,537.6808,537.3232,537.4005,4605.0
2023-08-01 15:20:00,556.09,556.14,555.61,555.63,6002.0,537.4005,537.4489,536.9367,536.956,6002.0
2023-08-01 15:25:00,555.67,555.91,555.37,555.56,19143.0,536.9947,537.2266,536.7047,536.8883,19143.0
2023-08-01 15:30:00,555.46,556.07,555.39,555.93,6055.0,536.7917,537.3812,536.7241,537.2459,6055.0
2023-08-01 15:35:00,555.97,555.97,555.6,555.64,6548.0,537.2846,537.2846,536.927,536.9657,6548.0
2023-08-01 15:40:00,555.58,555.58,555.03,555.18,8155.0,536.9077,536.9077,536.3762,536.5211,8155.0
2023-08-01 15:45:00,555.22,555.45,555.01,555.11,11802.0,536.5598,536.782,536.3568,536.4535,11802.0
2023-08-01 15:50:00,555.19,555.82,555.03,555.53,24626.0,536.5308,537.1396,536.3762,536.8594,24626.0
2023-08-01 15:55:00,555.53,556.0,555.18,555.44,56577.0,536.8594,537.3136,536.5211,536.7724,56577.0
2023-08-02 09:30:00,552.26,554.83,552.24,554.82,35221.0,533.6993,536.1829,533.6799,536.1732,35221.0
2023-08-02 09:35:00,555.14,555.28,554.53,554.97,6107.0,536.4825,536.6178,535.893,536.3182,6107.0
2023-08-02 09:40:00,554.62,555.13,554.62,554.92,5371.0,535.9799,536.4728,535.9799,536.2699,5371.0
2023-08-02 09:45:00,554.73,554.99,554.1,554.4,4400.0,536.0862,536.3375,535.4774,535.7673,4400.0
2023-08-02 09:50:00,554.12,554.22,553.21,553.41,7767.0,535.4967,535.5934,534.6173,534.8106,7767.0
2023-08-02 09:55:00,553.54,554.46,553.34,554.43,12914.0,534.9362,535.8253,534.743,535.7963,12914.0
2023-08-02 10:00:00,554.38,554.58,553.59,554.39,6687.0,535.748,535.9413,534.9846,535.7577,6687.0
2023-08-02 10:05:00,554.24,554.97,554.04,554.93,18748.0,535.6127,536.3182,535.4194,536.2795,18748.0
2023-08-02 10:10:00,555.06,555.06,553.82,554.01,4279.0,536.4052,536.4052,535.2068,535.3904,4279.0
2023-08-02 10:15:00,554.12,554.37,553.87,554.15,4428.0,535.4967,535.7383,535.2551,535.5257,4428.0
2023-08-02 10:20:00,554.0,554.0,552.37,552.47,16314.0,535.3808,535.3808,533.8056,533.9022,16314.0
2023-08-02 10:25:00,552.21,552.47,551.61,552.3,12755.0,533.6509,533.9022,533.0711,533.7379,12755.0
2023-08-02 10:30:00,552.49,553.05,552.3,552.87,3500.0,533.9215,534.4627,533.7379,534.2888,3500.0
2023-08-02 10:35:00,552.66,553.51,552.58,553.26,7102.0,534.0858,534.9072,534.0085,534.6656,7102.0
2023-08-02 10:40:00,553.15,553.4,553.0,553.3,2854.0,534.5593,534.8009,534.4144,534.7043,2854.0
2023-08-02 10:45:00,553.05,553.34,552.88,553.17,3345.0,534.4627,534.743,534.2984,534.5787,3345.0
2023-08-02 10:50:00,552.79,553.5,552.74,553.29,2665.0,534.2114,534.8976,534.1631,534.6946,2665.0
2023-08-02 10:55:00,553.17,553.18,552.6,552.74,3448.0,534.5787,534.5883,534.0278,534.1631,3448.0
2023-08-02 11:00:00,552.94,553.33,552.73,553.33,3441.0,534.3564,534.7333,534.1535,534.7333,3441.0
2023-08-02 11:05:00,553.2,553.72,553.2,553.39,3751.0,534.6077,535.1102,534.6077,534.7913,3751.0
2023-08-02 11:10:00,553.57,553.67,553.11,553.5,2984.0,534.9652,535.0619,534.5207,534.8976,2984.0
2023-08-02 11:15:00,553.7,553.86,553.03,553.18,4554.0,535.0909,535.2455,534.4434,534.5883,4554.0
2023-08-02 11:20:00,553.17,553.54,553.01,553.45,5125.0,534.5787,534.9362,534.4241,534.8493,5125.0
2023-08-02 11:25:00,553.43,553.61,552.95,553.22,4675.0,534.8299,535.0039,534.3661,534.627,4675.0
2023-08-02 11:30:00,552.93,553.27,552.9,553.19,2755.0,534.3467,534.6753,534.3177,534.598,2755.0
2023-08-02 11:35:00,553.23,553.39,552.75,552.87,5821.0,534.6367,534.7913,534.1728,534.2888,5821.0
2023-08-02 11:40:00,552.95,553.3,552.85,553.13,4211.0,534.3661,534.7043,534.2694,534.54,4211.0
2023-08-02 11:45:00,553.19,553.92,553.19,553.71,7166.0,534.598,535.3035,534.598,535.1005,7166.0
2023-08-02 11:50:00,553.7,553.7,552.96,552.97,3729.0,535.0909,535.0909,534.3757,534.3854,3729.0
2023-08-02 11:55:00,552.85,553.42,552.57,553.37,4637.0,534.2694,534.8203,533.9988,534.772,4637.0
2023-08-02 12:00:00,553.45,553.67,552.91,553.61,4189.0,534.8493,535.0619,534.3274,535.0039,4189.0
2023-08-02 12:05:00,554.01,554.82,554.01,554.72,7297.0,535.3904,536.1732,535.3904,536.0766,7297.0
2023-08-02 12:10:00,554.89,555.55,554.79,555.55,5234.0,536.2409,536.8787,536.1442,536.8787,5234.0
2023-08-02 12:15:00,555.3,556.19,555.23,556.07,6896.0,536.6371,537.4972,536.5694,537.3812,6896.0
2023-08-02 12:20:00,556.19,556.19,555.53,555.63,2605.0,537.4972,537.4972,536.8594,536.956,2605.0
2023-08-02 12:25:00,555.55,556.04,555.53,555.69,3650.0,536.8787,537.3522,536.8594,537.014,3650.0
2023-08-02 12:30:00,555.76,556.26,555.61,556.25,2781.0,537.0816,537.5648,536.9367,537.5552,2781.0
2023-08-02 12:35:00,556.23,556.64,556.06,556.06,6907.0,537.5358,537.9321,537.3715,537.3715,6907.0
2023-08-02 12:40:00,555.91,555.91,555.14,555.55,2662.0,537.2266,537.2266,536.4825,536.8787,2662.0
2023-08-02 12:45:00,555.54,555.66,555.05,555.36,1834.0,536.869,536.985,536.3955,536.6951,1834.0
2023-08-02 12:50:00,555.02,555.28,554.95,555.11,1861.0,536.3665,536.6178,536.2989,536.4535,1861.0
2023-08-02 12:55:00,555.42,555.54,555.1,555.18,2884.0,536.7531,536.869,536.4438,536.5211,2884.0
2023-08-02 13:00:00,555.27,555.56,555.02,555.02,7568.0,536.6081,536.8883,536.3665,536.3665,7568.0
2023-08-02 13:05:00,555.2,555.28,554.91,555.08,1163.0,536.5404,536.6178,536.2602,536.4245,1163.0
2023-08-02 13:10:00,554.92,555.14,554.66,554.66,4057.0,536.2699,536.4825,536.0186,536.0186,4057.0
2023-08-02 13:15:00,554.46,554.57,554.17,554.33,3400.0,535.8253,535.9316,535.5451,535.6997,3400.0
2023-08-02 13:20:00,554.33,554.5,553.72,553.77,6019.0,535.6997,535.864,535.1102,535.1585,6019.0
2023-08-02 13:25:00,553.62,553.95,553.42,553.95,4142.0,535.0136,535.3325,534.8203,535.3325,4142.0
2023-08-02 13:30:00,553.78,554.49,553.7,553.7,4824.0,535.1682,535.8543,535.0909,535.0909,4824.0
2023-08-02 13:35:00,553.7,553.94,553.45,553.45,4735.0,535.0909,535.3228,534.8493,534.8493,4735.0
2023-08-02 13:40:00,553.6,553.67,553.0,553.23,2809.0,534.9942,535.0619,534.4144,534.6367,2809.0
2023-08-02 13:45:00,553.34,553.34,552.34,552.46,5905.0,534.743,534.743,533.7766,533.8925,5905.0
2023-08-02 13:50:00,552.38,552.5,551.88,551.88,3111.0,533.8152,533.9312,533.332,533.332,3111.0
2023-08-02 13:55:00,551.81,551.94,551.53,551.79,7415.0,533.2644,533.39,532.9938,533.2451,7415.0
2023-08-02 14:00:00,551.89,552.0,551.27,551.67,4401.0,533.3417,533.448,532.7425,533.1291,4401.0
2023-08-02 14:05:00,551.25,552.08,551.21,552.03,3081.0,532.7232,533.5253,532.6845,533.477,3081.0
2023-08-02 14:10:00,551.96,552.41,551.63,552.41,3860.0,533.4093,533.8442,533.0904,533.8442,3860.0
2023-08-02 14:15:00,552.56,552.77,552.34,552.57,2285.0,533.9892,534.1921,533.7766,533.9988,2285.0
2023-08-02 14:20:00,552.37,552.49,552.24,552.38,2005.0,533.8056,533.9215,533.6799,533.8152,2005.0
2023-08-02 14:25:00,552.2,552.63,552.02,552.53,7399.0,533.6413,534.0568,533.4673,533.9602,7399.0
2023-08-02 14:30:00,552.49,552.49,552.04,552.04,3747.0,533.9215,533.9215,533.4867,533.4867,3747.0
2023-08-02 14:35:00,552.33,552.33,551.87,552.31,4701.0,533.7669,533.7669,533.3224,533.7476,4701.0
2023-08-02 14:40:00,552.3,552.3,551.63,551.63,1896.0,533.7379,533.7379,533.0904,533.0904,1896.0
2023-08-02 14:45:00,551.73,551.91,551.5,551.9,5162.0,533.1871,533.361,532.9648,533.3514,5162.0
2023-08-02 14:50:00,551.97,552.2,551.64,551.64,2746.0,533.419,533.6413,533.1001,533.1001,2746.0
2023-08-02 14:55:00,551.66,551.66,551.43,551.55,1172.0,533.1194,533.1194,532.8972,533.0131,1172.0
2023-08-02 15:00:00,551.78,552.0,551.77,551.82,2700.0,533.2354,533.448,533.2257,533.274,2700.0
2023-08-02 15:05:00,551.69,551.73,551.01,551.51,10417.0,533.1484,533.1871,532.4913,532.9745,10417.0
2023-08-02 15:10:00,551.39,551.54,551.08,551.37,6760.0,532.8585,533.0035,532.5589,532.8392,6760.0
2023-08-02 15:15:00,551.48,552.36,551.45,552.36,16478.0,532.9455,533.7959,532.9165,533.7959,16478.0
2023-08-02 15:20:00,552.61,552.61,552.07,552.26,11026.0,534.0375,534.0375,533.5156,533.6993,11026.0
2023-08-02 15:25:00,552.16,552.19,551.45,551.58,7262.0,533.6026,533.6316,532.9165,533.0421,7262.0
2023-08-02 15:30:00,551.65,552.39,551.49,551.92,38153.0,533.1098,533.8249,532.9551,533.3707,38153.0
2023-08-02 15:35:00,551.95,552.69,551.95,552.69,7326.0,533.3997,534.1148,533.3997,534.1148,7326.0
2023-08-02 15:40:00,552.56,552.58,551.61,551.99,11951.0,533.9892,534.0085,533.0711,533.4383,11951.0
2023-08-02 15:45:00,551.87,551.96,551.63,551.65,10351.0,533.3224,533.4093,533.0904,533.1098,10351.0
2023-08-02 15:50:00,551.59,552.32,551.31,552.2,40153.0,533.0518,533.7572,532.7812,533.6413,40153.0
2023-08-02 15:55:00,552.34,553.18,552.25,552.35,84953.0,533.7766,534.5883,533.6896,533.7862,84953.0
2023-08-03 09:30:00,553.53,555.13,552.22,553.18,38275.0,534.9266,536.4728,533.6606,534.5883,38275.0
2023-08-03 09:35:00,553.58,555.13,552.92,553.72,10524.0,534.9749,536.4728,534.3371,535.1102,10524.0
2023-08-03 09:40:00,553.5,554.57,553.5,554.07,8227.0,534.8976,535.9316,534.8976,535.4484,8227.0
2023-08-03 09:45:00,554.2,555.4,554.01,554.73,14701.0,535.5741,536.7337,535.3904,536.0862,14701.0
2023-08-03 09:50:00,554.9,555.53,554.64,554.8,6720.0,536.2505,536.8594,535.9993,536.1539,6720.0
2023-08-03 09:55:00,554.89,554.9,553.78,554.08,7344.0,536.2409,536.2505,535.1682,535.4581,7344.0
2023-08-03 10:00:00,554.04,554.81,553.71,554.21,7621.0,535.4194,536.1636,535.1005,535.5837,7621.0
2023-08-03 10:05:00,554.31,554.31,553.6,554.24,5431.0,535.6804,535.6804,534.9942,535.6127,5431.0
2023-08-03 10:10:00,554.07,554.76,553.9,554.4,7893.0,535.4484,536.1152,535.2841,535.7673,7893.0
2023-08-03 10:15:00,554.56,555.01,554.1,555.01,5435.0,535.922,536.3568,535.4774,536.3568,5435.0
2023-08-03 10:20:00,555.07,555.07,554.5,554.93,4783.0,536.4148,536.4148,535.864,536.2795,4783.0
2023-08-03 10:25:00,554.95,555.48,554.56,554.62,7771.0,536.2989,536.811,535.922,535.9799,7771.0
2023-08-03 10:30:00,554.59,554.61,553.98,554.1,3445.0,535.951,535.9703,535.3615,535.4774,3445.0
2023-08-03 10:35:00,554.25,554.96,554.12,554.84,11567.0,535.6224,536.3085,535.4967,536.1925,11567.0
2023-08-03 10:40:00,554.83,555.21,554.25,555.14,9265.0,536.1829,536.5501,535.6224,536.4825,9265.0
2023-08-03 10:45:00,555.15,555.16,554.51,554.7,6527.0,536.4921,536.5018,535.8736,536.0573,6527.0
2023-08-03 10:50:00,554.68,554.68,553.79,554.18,4949.0,536.0379,536.0379,535.1778,535.5547,4949.0
2023-08-03 10:55:00,554.15,554.55,554.0,554.49,7574.0,535.5257,535.9123,535.3808,535.8543,7574.0
2023-08-03 11:00:00,554.37,555.28,554.22,555.27,3414.0,535.7383,536.6178,535.5934,536.6081,3414.0
2023-08-03 11:05:00,555.2,555.85,555.1,555.84,7098.0,536.5404,537.1686,536.4438,537.1589,7098.0
2023-08-03 11:10:00,555.87,556.35,555.4,556.0,6543.0,537.1879,537.6518,536.7337,537.3136,6543.0
2023-08-03 11:15:00,555.71,556.74,555.71,556.36,9567.0,537.0333,538.0287,537.0333,537.6615,9567.0
2023-08-03 11:20:00,556.46,556.65,555.98,556.08,7008.0,537.7581,537.9417,537.2942,537.3909,7008.0
2023-08-03 11:25:00,556.08,556.24,555.61,556.1,6877.0,537.3909,537.5455,536.9367,537.4102,6877.0
2023-08-03 11:30:00,556.01,556.5,555.87,556.36,5425.0,537.3232,537.7968,537.1879,537.6615,5425.0
2023-08-03 11:35:00,556.29,556.36,555.82,556.0,9409.0,537.5938,537.6615,537.1396,537.3136,9409.0
2023-08-03 11:40:00,556.09,556.12,555.69,555.96,6126.0,537.4005,537.4295,537.014,537.2749,6126.0
2023-08-03 11:45:00,556.0,556.45,556.0,556.27,7106.0,537.3136,537.7484,537.3136,537.5745,7106.0
2023-08-03 11:50:00,556.3,557.18,556.29,556.9,12936.0,537.6035,538.4539,537.5938,538.1833,12936.0
2023-08-03 11:55:00,556.77,556.77,555.94,556.17,3107.0,538.0577,538.0577,537.2556,537.4778,3107.0
2023-08-03 12:00:00,556.04,556.6,555.82,556.49,4567.0,537.3522,537.8934,537.1396,537.7871,4567.0
2023-08-03 12:05:00,556.6,557.11,556.52,557.11,1653.0,537.8934,538.3863,537.8161,538.3863,1653.0
2023-08-03 12:10:00,557.08,557.5,556.98,556.98,6598.0,538.3573,538.7631,538.2606,538.2606,6598.0
2023-08-03 12:15:00,557.02,557.49,556.74,557.49,5028.0,538.2993,538.7535,538.0287,538.7535,5028.0
2023-08-03 12:20:00,557.23,557.48,557.17,557.34,2662.0,538.5022,538.7438,538.4442,538.6085,2662.0
2023-08-03 12:25:00,557.46,557.57,557.1,557.55,6595.0,538.7245,538.8308,538.3766,538.8115,6595.0
2023-08-03 12:30:00,557.54,558.05,557.38,557.92,13106.0,538.8018,539.2947,538.6472,539.169,13106.0
2023-08-03 12:35:00,557.99,558.53,557.99,558.44,7454.0,539.2367,539.7585,539.2367,539.6716,7454.0
2023-08-03 12:40:00,558.75,559.46,558.75,559.46,6350.0,539.9711,540.6573,539.9711,540.6573,6350.0
2023-08-03 12:45:00,559.57,560.11,559.56,560.03,10736.0,540.7636,541.2854,540.7539,541.2081,10736.0
2023-08-03 12:50:00,560.06,560.06,559.3,559.33,7030.0,541.2371,541.2371,540.5027,540.5316,7030.0
2023-08-03 12:55:00,559.06,559.71,559.06,559.51,5111.0,540.2707,540.8989,540.2707,540.7056,5111.0
2023-08-03 13:00:00,559.75,559.85,559.1,559.67,3565.0,540.9375,541.0342,540.3094,540.8602,3565.0
2023-08-03 13:05:00,559.5,559.89,559.32,559.36,7792.0,540.6959,541.0728,540.522,540.5606,7792.0
2023-08-03 13:10:00,559.51,559.78,559.33,559.5,1736.0,540.7056,540.9665,540.5316,540.6959,1736.0
2023-08-03 13:15:00,559.58,559.89,559.17,559.89,5535.0,540.7732,541.0728,540.377,541.0728,5535.0
2023-08-03 13:20:00,559.89,560.2,559.85,559.98,4469.0,541.0728,541.3724,541.0342,541.1598,4469.0
2023-08-03 13:25:00,560.0,560.35,559.85,559.85,7601.0,541.1791,541.5174,541.0342,541.0342,7601.0
2023-08-03 13:30:00,560.0,560.24,559.71,560.22,3264.0,541.1791,541.4111,540.8989,541.3917,3264.0
2023-08-03 13:35:00,560.06,560.3,559.92,560.27,3025.0,541.2371,541.469,541.1018,541.4401,3025.0
2023-08-03 13:40:00,560.11,560.11,559.51,559.66,4466.0,541.2854,541.2854,540.7056,540.8506,4466.0
2023-08-03 13:45:00,559.46,559.46,558.93,559.14,3802.0,540.6573,540.6573,540.1451,540.348,3802.0
2023-08-03 13:50:00,559.03,559.03,558.44,558.8,6431.0,540.2417,540.2417,539.6716,540.0195,6431.0
2023-08-03 13:55:00,558.62,559.07,558.56,558.87,2564.0,539.8455,540.2804,539.7875,540.0871,2564.0
2023-08-03 14:00:00,558.81,559.09,558.72,559.05,3526.0,540.0291,540.2997,539.9421,540.2611,3526.0
2023-08-03 14:05:00,559.18,559.19,558.78,558.81,8401.0,540.3867,540.3964,540.0001,540.0291,8401.0
2023-08-03 14:10:00,558.81,559.01,558.73,558.76,7550.0,540.0291,540.2224,539.9518,539.9808,7550.0
2023-08-03 14:15:00,558.83,559.62,558.7,559.6,4000.0,540.0484,540.8119,539.9228,540.7926,4000.0
2023-08-03 14:20:00,559.58,559.96,559.33,559.91,5087.0,540.7732,541.1405,540.5316,541.0922,5087.0
2023-08-03 14:25:00,559.93,559.99,559.24,559.24,4064.0,541.1115,541.1695,540.4447,540.4447,4064.0
2023-08-03 14:30:00,559.37,559.82,559.37,559.65,3045.0,540.5703,541.0052,540.5703,540.8409,3045.0
2023-08-03 14:35:00,559.65,559.73,559.11,559.5,6020.0,540.8409,540.9182,540.319,540.6959,6020.0
2023-08-03 14:40:00,559.53,559.85,559.46,559.46,2400.0,540.7249,541.0342,540.6573,540.6573,2400.0
2023-08-03 14:45:00,559.45,559.6,559.02,559.13,4497.0,540.6476,540.7926,540.2321,540.3384,4497.0
2023-08-03 14:50:00,559.23,559.6,559.15,559.43,6549.0,540.435,540.7926,540.3577,540.6283,6549.0
2023-08-03 14:55:00,559.36,559.36,558.79,558.79,3303.0,540.5606,540.5606,540.0098,540.0098,3303.0
2023-08-03 15:00:00,558.92,558.92,558.57,558.82,3342.0,540.1354,540.1354,539.7972,540.0388,3342.0
2023-08-03 15:05:00,558.86,558.92,558.46,558.64,3860.0,540.0774,540.1354,539.6909,539.8648,3860.0
2023-08-03 15:10:00,558.64,558.71,557.74,557.74,4008.0,539.8648,539.9325,538.9951,538.9951,4008.0
2023-08-03 15:15:00,557.93,558.73,557.67,558.73,4781.0,539.1787,539.9518,538.9274,539.9518,4781.0
2023-08-03 15:20:00,558.65,558.93,558.46,558.84,4864.0,539.8745,540.1451,539.6909,540.0581,4864.0
2023-08-03 15:25:00,558.83,558.92,558.59,558.64,2862.0,540.0484,540.1354,539.8165,539.8648,2862.0
2023-08-03 15:30:00,558.69,558.99,558.54,558.67,7905.0,539.9132,540.2031,539.7682,539.8938,7905.0
2023-08-03 15:35:00,558.67,558.69,558.11,558.21,4200.0,539.8938,539.9132,539.3526,539.4493,4200.0
2023-08-03 15:40:00,558.2,558.38,558.0,558.08,8501.0,539.4396,539.6136,539.2463,539.3237,8501.0
2023-08-03 15:45:00,558.04,558.2,557.8,557.84,7038.0,539.285,539.4396,539.0531,539.0917,7038.0
2023-08-03 15:50:00,557.7,558.39,557.4,558.26,17710.0,538.9564,539.6232,538.6665,539.4976,17710.0
2023-08-03 15:55:00,558.32,558.49,557.5,557.66,52935.0,539.5556,539.7199,538.7631,538.9178,52935.0
2023-08-04 09:30:00,561.07,561.29,558.0,559.44,27694.0,542.2132,542.4258,539.2463,540.6379,27694.0
2023-08-04 09:35:00,559.3,559.65,558.47,559.6,6802.0,540.5027,540.8409,539.7005,540.7926,6802.0
2023-08-04 09:40:00,559.82,560.26,558.6,558.6,2916.0,541.0052,541.4304,539.8262,539.8262,2916.0
2023-08-04 09:45:00,558.35,558.49,557.14,557.18,9844.0,539.5846,539.7199,538.4152,538.4539,9844.0
2023-08-04 09:50:00,557.21,557.45,556.3,556.71,2503.0,538.4829,538.7148,537.6035,537.9997,2503.0
2023-08-04 09:55:00,556.71,557.07,556.13,556.17,3578.0,537.9997,538.3476,537.4392,537.4778,3578.0
2023-08-04 10:00:00,556.46,556.49,555.63,555.96,4776.0,537.7581,537.7871,536.956,537.2749,4776.0
2023-08-04 10:05:00,555.71,555.75,554.68,555.2,8046.0,537.0333,537.072,536.0379,536.5404,8046.0
2023-08-04 10:10:00,555.22,555.86,555.16,555.34,2734.0,536.5598,537.1783,536.5018,536.6757,2734.0
2023-08-04 10:15:00,555.38,555.64,555.05,555.57,5304.0,536.7144,536.9657,536.3955,536.898,5304.0
2023-08-04 10:20:00,555.5,556.28,555.47,556.22,7250.0,536.8304,537.5842,536.8014,537.5262,7250.0
2023-08-04 10:25:00,556.28,556.48,555.92,555.93,5942.0,537.5842,537.7774,537.2363,537.2459,5942.0
2023-08-04 10:30:00,556.07,557.22,555.97,556.81,6401.0,537.3812,538.4926,537.2846,538.0963,6401.0
2023-08-04 10:35:00,557.34,557.94,557.05,557.09,4323.0,538.6085,539.1884,538.3283,538.3669,4323.0
2023-08-04 10:40:00,557.2,558.05,557.16,558.05,10352.0,538.4732,539.2947,538.4346,539.2947,10352.0
2023-08-04 10:45:00,558.22,558.46,557.64,557.64,3829.0,539.459,539.6909,538.8984,538.8984,3829.0
2023-08-04 10:50:00,557.64,557.65,557.25,557.5,900.0,538.8984,538.9081,538.5216,538.7631,900.0
2023-08-04 10:55:00,557.82,558.12,557.7,557.77,3822.0,539.0724,539.3623,538.9564,539.0241,3822.0
2023-08-04 11:00:00,557.79,557.93,557.31,557.54,1341.0,539.0434,539.1787,538.5795,538.8018,1341.0
2023-08-04 11:05:00,557.61,557.61,557.21,557.23,2317.0,538.8695,538.8695,538.4829,538.5022,2317.0
2023-08-04 11:10:00,557.35,557.35,556.69,556.7,3701.0,538.6182,538.6182,537.9804,537.99,3701.0
2023-08-04 11:15:00,556.33,556.63,555.84,556.3,17732.0,537.6325,537.9224,537.1589,537.6035,17732.0
2023-08-04 11:20:00,556.47,557.09,556.26,556.7,3672.0,537.7678,538.3669,537.5648,537.99,3672.0
2023-08-04 11:25:00,556.69,557.22,556.57,557.02,2445.0,537.9804,538.4926,537.8644,538.2993,2445.0
2023-08-04 11:30:00,556.84,557.22,556.5,557.04,1938.0,538.1253,538.4926,537.7968,538.3186,1938.0
2023-08-04 11:35:00,556.91,557.22,556.6,556.86,1779.0,538.193,538.4926,537.8934,538.1447,1779.0
2023-08-04 11:40:00,556.6,557.47,556.45,557.47,2820.0,537.8934,538.7342,537.7484,538.7342,2820.0
2023-08-04 11:45:00,557.6,557.93,557.52,557.86,2229.0,538.8598,539.1787,538.7825,539.111,2229.0
2023-08-04 11:50:00,557.97,558.0,557.28,557.7,2701.0,539.2174,539.2463,538.5505,538.9564,2701.0
2023-08-04 11:55:00,557.7,558.04,557.69,558.04,1900.0,538.9564,539.285,538.9468,539.285,1900.0
2023-08-04 12:00:00,557.96,558.63,557.93,558.6,1405.0,539.2077,539.8552,539.1787,539.8262,1405.0
2023-08-04 12:05:00,558.36,558.51,558.11,558.17,1400.0,539.5942,539.7392,539.3526,539.4106,1400.0
2023-08-04 12:10:00,558.15,558.4,558.09,558.4,1715.0,539.3913,539.6329,539.3333,539.6329,1715.0
2023-08-04 12:15:00,558.45,558.78,558.3,558.3,3680.0,539.6812,540.0001,539.5363,539.5363,3680.0
2023-08-04 12:20:00,558.41,558.45,557.95,558.23,6532.0,539.6426,539.6812,539.198,539.4686,6532.0
2023-08-04 12:25:00,558.33,558.85,558.33,558.49,4681.0,539.5653,540.0678,539.5653,539.7199,4681.0
2023-08-04 12:30:00,558.47,558.61,557.79,557.8,3792.0,539.7005,539.8358,539.0434,539.0531,3792.0
2023-08-04 12:35:00,557.8,557.98,557.73,557.73,1305.0,539.0531,539.227,538.9854,538.9854,1305.0
2023-08-04 12:40:00,557.85,558.19,557.85,558.19,5260.0,539.1014,539.43,539.1014,539.43,5260.0
2023-08-04 12:45:00,558.2,558.7,558.17,558.43,2865.0,539.4396,539.9228,539.4106,539.6619,2865.0
2023-08-04 12:50:00,558.39,558.79,558.18,558.72,4970.0,539.6232,540.0098,539.4203,539.9421,4970.0
2023-08-04 12:55:00,558.8,559.05,558.68,558.84,1959.0,540.0195,540.2611,539.9035,540.0581,1959.0
2023-08-04 13:00:00,558.84,558.85,558.5,558.78,2107.0,540.0581,540.0678,539.7295,540.0001,2107.0
2023-08-04 13:05:00,558.51,558.52,557.77,558.14,4901.0,539.7392,539.7489,539.0241,539.3816,4901.0
2023-08-04 13:10:00,558.22,558.5,558.03,558.49,4368.0,539.459,539.7295,539.2753,539.7199,4368.0
2023-08-04 13:15:00,558.47,558.55,558.11,558.36,2300.0,539.7005,539.7779,539.3526,539.5942,2300.0
2023-08-04 13:20:00,558.38,558.5,558.22,558.5,1701.0,539.6136,539.7295,539.459,539.7295,1701.0
2023-08-04 13:25:00,558.58,558.58,557.6,557.84,3355.0,539.8069,539.8069,538.8598,539.0917,3355.0
2023-08-04 13:30:00,558.07,558.36,558.07,558.23,1426.0,539.314,539.5942,539.314,539.4686,1426.0
2023-08-04 13:35:00,558.22,558.45,558.08,558.17,1595.0,539.459,539.6812,539.3237,539.4106,1595.0
2023-08-04 13:40:00,558.08,558.51,558.0,558.02,2900.0,539.3237,539.7392,539.2463,539.2657,2900.0
2023-08-04 13:45:00,557.98,558.27,557.98,558.18,2057.0,539.227,539.5073,539.227,539.4203,2057.0
2023-08-04 13:50:00,558.15,558.17,557.56,557.61,3550.0,539.3913,539.4106,538.8211,538.8695,3550.0
2023-08-04 13:55:00,557.73,557.74,556.97,556.99,3093.0,538.9854,538.9951,538.251,538.2703,3093.0
2023-08-04 14:00:00,556.98,557.12,555.68,555.79,11249.0,538.2606,538.3959,537.0043,537.1106,11249.0
2023-08-04 14:05:00,555.84,556.03,555.42,555.56,6532.0,537.1589,537.3426,536.7531,536.8883,6532.0
2023-08-04 14:10:00,555.5,556.37,555.5,556.13,2971.0,536.8304,537.6711,536.8304,537.4392,2971.0
2023-08-04 14:15:00,556.1,556.2,555.04,555.24,4589.0,537.4102,537.5068,536.3858,536.5791,4589.0
2023-08-04 14:20:00,555.25,555.4,554.37,554.66,4073.0,536.5888,536.7337,535.7383,536.0186,4073.0
2023-08-04 14:25:00,554.7,555.23,554.35,554.61,5153.0,536.0573,536.5694,535.719,535.9703,5153.0
2023-08-04 14:30:00,554.61,554.78,553.98,554.32,10515.0,535.9703,536.1346,535.3615,535.69,10515.0
2023-08-04 14:35:00,554.21,554.5,553.93,554.0,13152.0,535.5837,535.864,535.3131,535.3808,13152.0
2023-08-04 14:40:00,554.22,554.31,553.42,553.82,2870.0,535.5934,535.6804,534.8203,535.2068,2870.0
2023-08-04 14:45:00,553.96,553.97,553.43,553.7,2715.0,535.3421,535.3518,534.8299,535.0909,2715.0
2023-08-04 14:50:00,553.94,554.46,553.47,553.47,8151.0,535.3228,535.8253,534.8686,534.8686,8151.0
2023-08-04 14:55:00,553.54,554.1,553.38,553.74,3412.0,534.9362,535.4774,534.7816,535.1295,3412.0
2023-08-04 15:00:00,553.6,553.9,553.49,553.77,4786.0,534.9942,535.2841,534.8879,535.1585,4786.0
2023-08-04 15:05:00,553.5,553.72,552.96,552.96,3033.0,534.8976,535.1102,534.3757,534.3757,3033.0
2023-08-04 15:10:00,553.23,553.97,553.13,553.83,4563.0,534.6367,535.3518,534.54,535.2165,4563.0
2023-08-04 15:15:00,553.91,554.15,553.45,553.54,3254.0,535.2938,535.5257,534.8493,534.9362,3254.0
2023-08-04 15:20:00,553.52,553.66,553.17,553.31,5532.0,534.9169,535.0522,534.5787,534.714,5532.0
2023-08-04 15:25:00,553.43,553.71,553.13,553.7,4567.0,534.8299,535.1005,534.54,535.0909,4567.0
2023-08-04 15:30:00,553.96,553.96,552.98,553.04,13543.0,535.3421,535.3421,534.3951,534.453,13543.0
2023-08-04 15:35:00,553.04,553.14,552.08,552.17,9560.0,534.453,534.5497,533.5253,533.6123,9560.0
2023-08-04 15:40:00,552.13,552.64,552.12,552.53,6968.0,533.5736,534.0665,533.564,533.9602,6968.0
2023-08-04 15:45:00,552.56,552.94,552.5,552.52,9144.0,533.9892,534.3564,533.9312,533.9505,9144.0
2023-08-04 15:50:00,552.51,552.97,551.84,551.96,23850.0,533.9409,534.3854,533.2934,533.4093,23850.0
2023-08-04 15:55:00,551.9,552.32,551.41,552.31,64825.0,533.3514,533.7572,532.8778,533.7476,64825.0
2023-08-07 09:30:00,554.99,557.46,554.99,557.3,30948.0,536.3375,538.7245,536.3375,538.5699,30948.0
2023-08-07 09:35:00,557.5,558.35,556.74,556.9,23506.0,538.7631,539.5846,538.0287,538.1833,23506.0
2023-08-07 09:40:00,556.34,556.99,555.97,556.18,5858.0,537.6421,538.2703,537.2846,537.4875,5858.0
2023-08-07 09:45:00,555.8,557.55,555.64,557.52,9584.0,537.1203,538.8115,536.9657,538.7825,9584.0
2023-08-07 09:50:00,557.55,557.97,557.08,557.38,7300.0,538.8115,539.2174,538.3573,538.6472,7300.0
2023-08-07 09:55:00,557.65,557.67,557.04,557.05,2804.0,538.9081,538.9274,538.3186,538.3283,2804.0
2023-08-07 10:00:00,557.03,558.33,557.0,558.28,9706.0,538.3089,539.5653,538.28,539.5169,9706.0
2023-08-07 10:05:00,558.3,559.39,558.29,559.39,7259.0,539.5363,540.5896,539.5266,540.5896,7259.0
2023-08-07 10:10:00,559.39,559.42,558.17,558.56,9544.0,540.5896,540.6186,539.4106,539.7875,9544.0
2023-08-07 10:15:00,558.72,559.56,558.72,558.96,10714.0,539.9421,540.7539,539.9421,540.1741,10714.0
2023-08-07 10:20:00,558.84,559.07,558.64,558.64,3352.0,540.0581,540.2804,539.8648,539.8648,3352.0
2023-08-07 10:25:00,558.76,559.07,558.53,558.9,4124.0,539.9808,540.2804,539.7585,540.1161,4124.0
2023-08-07 10:30:00,558.76,558.83,558.4,558.71,2107.0,539.9808,540.0484,539.6329,539.9325,2107.0
2023-08-07 10:35:00,558.74,559.45,558.73,558.99,7366.0,539.9615,540.6476,539.9518,540.2031,7366.0
2023-08-07 10:40:00,559.02,559.03,558.33,558.66,4000.0,540.2321,540.2417,539.5653,539.8842,4000.0
2023-08-07 10:45:00,558.77,558.92,558.44,558.71,2111.0,539.9905,540.1354,539.6716,539.9325,2111.0
2023-08-07 10:50:00,558.6,558.61,557.89,558.26,4532.0,539.8262,539.8358,539.14,539.4976,4532.0
2023-08-07 10:55:00,558.42,558.42,557.65,557.8,5114.0,539.6522,539.6522,538.9081,539.0531,5114.0
2023-08-07 11:00:00,557.91,557.91,557.35,557.42,3870.0,539.1594,539.1594,538.6182,538.6858,3870.0
2023-08-07 11:05:00,557.48,557.48,557.0,557.35,9500.0,538.7438,538.7438,538.28,538.6182,9500.0
2023-08-07 11:10:00,557.37,557.57,557.13,557.13,2695.0,538.6375,538.8308,538.4056,538.4056,2695.0
2023-08-07 11:15:00,556.93,556.93,556.22,556.26,3133.0,538.2123,538.2123,537.5262,537.5648,3133.0
2023-08-07 11:20:00,556.06,556.42,555.91,556.19,6088.0,537.3715,537.7194,537.2266,537.4972,6088.0
2023-08-07 11:25:00,556.02,556.44,556.01,556.38,2089.0,537.3329,537.7388,537.3232,537.6808,2089.0
2023-08-07 11:30:00,556.29,557.0,556.22,557.0,3612.0,537.5938,538.28,537.5262,538.28,3612.0
2023-08-07 11:35:00,557.43,557.43,556.88,557.1,4585.0,538.6955,538.6955,538.164,538.3766,4585.0
2023-08-07 11:40:00,557.14,557.31,556.83,556.88,2022.0,538.4152,538.5795,538.1157,538.164,2022.0
2023-08-07 11:45:00,556.84,557.01,556.74,556.99,2895.0,538.1253,538.2896,538.0287,538.2703,2895.0
2023-08-07 11:50:00,556.85,557.28,556.75,557.21,7059.0,538.135,538.5505,538.0384,538.4829,7059.0
2023-08-07 11:55:00,557.39,557.77,557.28,557.75,4580.0,538.6568,539.0241,538.5505,539.0047,4580.0
2023-08-07 12:00:00,557.82,558.15,557.82,557.93,2255.0,539.0724,539.3913,539.0724,539.1787,2255.0
2023-08-07 12:05:00,558.13,558.13,557.58,557.62,1641.0,539.372,539.372,538.8405,538.8791,1641.0
2023-08-07 12:10:00,557.53,557.62,556.8,556.85,3871.0,538.7921,538.8791,538.0867,538.135,3871.0
2023-08-07 12:15:00,557.11,557.24,556.89,557.03,1744.0,538.3863,538.5119,538.1737,538.3089,1744.0
2023-08-07 12:20:00,557.06,557.28,556.85,556.97,2413.0,538.3379,538.5505,538.135,538.251,2413.0
2023-08-07 12:25:00,557.09,557.59,557.04,557.26,2683.0,538.3669,538.8501,538.3186,538.5312,2683.0
2023-08-07 12:30:00,557.34,557.34,557.17,557.19,1314.0,538.6085,538.6085,538.4442,538.4636,1314.0
2023-08-07 12:35:00,557.12,557.3,557.07,557.15,2218.0,538.3959,538.5699,538.3476,538.4249,2218.0
2023-08-07 12:40:00,556.99,557.17,556.9,557.17,4281.0,538.2703,538.4442,538.1833,538.4442,4281.0
2023-08-07 12:45:00,557.31,557.54,557.22,557.54,1990.0,538.5795,538.8018,538.4926,538.8018,1990.0
2023-08-07 12:50:00,557.6,558.02,557.48,558.01,2233.0,538.8598,539.2657,538.7438,539.256,2233.0
2023-08-07 12:55:00,557.99,558.26,557.68,558.15,2225.0,539.2367,539.4976,538.9371,539.3913,2225.0
2023-08-07 13:00:00,558.31,558.44,558.18,558.38,5535.0,539.5459,539.6716,539.4203,539.6136,5535.0
2023-08-07 13:05:00,558.36,558.43,558.2,558.2,1100.0,539.5942,539.6619,539.4396,539.4396,1100.0
2023-08-07 13:10:00,558.53,558.7,558.11,558.11,4228.0,539.7585,539.9228,539.3526,539.3526,4228.0
2023-08-07 13:15:00,558.19,558.39,558.09,558.39,1005.0,539.43,539.6232,539.3333,539.6232,1005.0
2023-08-07 13:20:00,558.44,558.5,558.27,558.45,1746.0,539.6716,539.7295,539.5073,539.6812,1746.0
2023-08-07 13:25:00,558.38,558.38,557.99,558.1,2779.0,539.6136,539.6136,539.2367,539.343,2779.0
2023-08-07 13:30:00,558.04,558.06,557.85,557.95,1941.0,539.285,539.3043,539.1014,539.198,1941.0
2023-08-07 13:35:00,558.08,558.23,557.59,557.7,1925.0,539.3237,539.4686,538.8501,538.9564,1925.0
2023-08-07 13:40:00,557.7,558.14,557.7,558.1,2599.0,538.9564,539.3816,538.9564,539.343,2599.0
2023-08-07 13:45:00,557.91,558.13,557.43,558.07,4283.0,539.1594,539.372,538.6955,539.314,4283.0
2023-08-07 13:50:00,557.88,558.0,557.67,557.85,2938.0,539.1304,539.2463,538.9274,539.1014,2938.0
2023-08-07 13:55:00,557.96,558.15,557.76,558.15,2263.0,539.2077,539.3913,539.0144,539.3913,2263.0
2023-08-07 14:00:00,558.35,558.77,558.32,558.32,2324.0,539.5846,539.9905,539.5556,539.5556,2324.0
2023-08-07 14:05:00,558.36,558.4,557.96,558.16,3164.0,539.5942,539.6329,539.2077,539.401,3164.0
2023-08-07 14:10:00,558.16,558.23,557.91,558.23,500.0,539.401,539.4686,539.1594,539.4686,500.0
2023-08-07 14:15:00,558.12,558.35,558.09,558.29,2347.0,539.3623,539.5846,539.3333,539.5266,2347.0
2023-08-07 14:20:00,558.16,558.35,558.06,558.06,2183.0,539.401,539.5846,539.3043,539.3043,2183.0
2023-08-07 14:25:00,558.06,558.07,557.48,557.79,2032.0,539.3043,539.314,538.7438,539.0434,2032.0
2023-08-07 14:30:00,557.85,558.36,557.84,558.17,1734.0,539.1014,539.5942,539.0917,539.4106,1734.0
2023-08-07 14:35:00,558.18,558.5,557.99,558.0,2263.0,539.4203,539.7295,539.2367,539.2463,2263.0
2023-08-07 14:40:00,558.06,558.1,557.6,557.65,4012.0,539.3043,539.343,538.8598,538.9081,4012.0
2023-08-07 14:45:00,557.86,557.93,557.59,557.87,3093.0,539.111,539.1787,538.8501,539.1207,3093.0
2023-08-07 14:50:00,557.92,557.98,557.65,557.98,1534.0,539.169,539.227,538.9081,539.227,1534.0
2023-08-07 14:55:00,557.99,558.2,557.93,557.97,3558.0,539.2367,539.4396,539.1787,539.2174,3558.0
2023-08-07 15:00:00,558.07,558.35,558.06,558.15,2501.0,539.314,539.5846,539.3043,539.3913,2501.0
2023-08-07 15:05:00,558.13,558.22,557.78,557.89,2760.0,539.372,539.459,539.0337,539.14,2760.0
2023-08-07 15:10:00,557.89,558.18,557.69,557.86,4203.0,539.14,539.4203,538.9468,539.111,4203.0
2023-08-07 15:15:00,557.69,558.1,557.69,558.06,4007.0,538.9468,539.343,538.9468,539.3043,4007.0
2023-08-07 15:20:00,558.08,558.24,557.8,557.94,5715.0,539.3237,539.4783,539.0531,539.1884,5715.0
2023-08-07 15:25:00,557.96,558.19,557.8,557.83,5832.0,539.2077,539.43,539.0531,539.0821,5832.0
2023-08-07 15:30:00,557.83,558.24,557.79,558.11,7756.0,539.0821,539.4783,539.0434,539.3526,7756.0
2023-08-07 15:35:00,558.12,558.18,557.71,557.87,7975.0,539.3623,539.4203,538.9661,539.1207,7975.0
2023-08-07 15:40:00,557.87,558.39,557.87,558.1,7427.0,539.1207,539.6232,539.1207,539.343,7427.0
2023-08-07 15:45:00,557.92,558.38,557.62,558.38,10417.0,539.169,539.6136,538.8791,539.6136,10417.0
2023-08-07 15:50:00,558.2,558.5,558.03,558.03,13260.0,539.4396,539.7295,539.2753,539.2753,13260.0
2023-08-07 15:55:00,558.18,558.61,558.06,558.42,40125.0,539.4203,539.8358,539.3043,539.6522,40125.0
2023-08-08 09:30:00,558.0,558.9,556.06,556.34,23274.0,539.2463,540.1161,537.3715,537.6421,23274.0
2023-08-08 09:35:00,556.37,556.64,555.59,556.27,4574.0,537.6711,537.9321,536.9173,537.5745,4574.0
2023-08-08 09:40:00,556.48,556.5,554.97,555.34,7158.0,537.7774,537.7968,536.3182,536.6757,7158.0
2023-08-08 09:45:00,555.22,555.35,554.45,554.45,3960.0,536.5598,536.6854,535.8157,535.8157,3960.0
2023-08-08 09:50:00,554.31,554.99,554.3,554.9,3444.0,535.6804,536.3375,535.6707,536.2505,3444.0
2023-08-08 09:55:00,554.77,554.79,553.91,554.56,3961.0,536.1249,536.1442,535.2938,535.922,3961.0
2023-08-08 10:00:00,554.51,554.51,553.63,554.0,6789.0,535.8736,535.8736,535.0232,535.3808,6789.0
2023-08-08 10:05:00,554.03,554.03,552.99,552.99,3200.0,535.4098,535.4098,534.4047,534.4047,3200.0
2023-08-08 10:10:00,553.0,553.0,552.2,552.47,4667.0,534.4144,534.4144,533.6413,533.9022,4667.0
2023-08-08 10:15:00,552.28,552.67,551.84,552.25,2867.0,533.7186,534.0955,533.2934,533.6896,2867.0
2023-08-08 10:20:00,552.47,553.58,552.47,553.46,4808.0,533.9022,534.9749,533.9022,534.8589,4808.0
2023-08-08 10:25:00,553.36,554.06,553.36,553.94,3125.0,534.7623,535.4388,534.7623,535.3228,3125.0
2023-08-08 10:30:00,553.97,554.55,553.61,554.26,9001.0,535.3518,535.9123,535.0039,535.632,9001.0
2023-08-08 10:35:00,554.36,554.64,553.92,554.61,5192.0,535.7287,535.9993,535.3035,535.9703,5192.0
2023-08-08 10:40:00,554.6,554.94,554.32,554.94,4566.0,535.9606,536.2892,535.69,536.2892,4566.0
2023-08-08 10:45:00,554.74,554.85,554.34,554.56,3796.0,536.0959,536.2022,535.7094,535.922,3796.0
2023-08-08 10:50:00,554.71,554.71,553.99,554.37,2959.0,536.0669,536.0669,535.3711,535.7383,2959.0
2023-08-08 10:55:00,554.04,554.05,553.64,553.93,2713.0,535.4194,535.4291,535.0329,535.3131,2713.0
2023-08-08 11:00:00,553.76,554.25,553.73,553.81,2700.0,535.1488,535.6224,535.1199,535.1972,2700.0
2023-08-08 11:05:00,553.75,554.24,553.65,554.0,5668.0,535.1392,535.6127,535.0425,535.3808,5668.0
2023-08-08 11:10:00,554.2,554.21,553.22,553.61,1629.0,535.5741,535.5837,534.627,535.0039,1629.0
2023-08-08 11:15:00,553.27,553.82,553.23,553.56,5950.0,534.6753,535.2068,534.6367,534.9556,5950.0
2023-08-08 11:20:00,553.71,553.99,553.49,553.49,2622.0,535.1005,535.3711,534.8879,534.8879,2622.0
2023-08-08 11:25:00,553.45,553.45,553.21,553.4,756.0,534.8493,534.8493,534.6173,534.8009,756.0
2023-08-08 11:30:00,553.49,553.56,553.22,553.26,1150.0,534.8879,534.9556,534.627,534.6656,1150.0
2023-08-08 11:35:00,553.2,553.83,553.2,553.82,800.0,534.6077,535.2165,534.6077,535.2068,800.0
2023-08-08 11:40:00,553.99,554.46,553.57,554.39,3045.0,535.3711,535.8253,534.9652,535.7577,3045.0
2023-08-08 11:45:00,554.15,554.49,554.04,554.29,2600.0,535.5257,535.8543,535.4194,535.661,2600.0
2023-08-08 11:50:00,554.1,554.43,554.09,554.25,1350.0,535.4774,535.7963,535.4678,535.6224,1350.0
2023-08-08 11:55:00,554.02,554.29,554.02,554.29,1202.0,535.4001,535.661,535.4001,535.661,1202.0
2023-08-08 12:00:00,554.17,554.82,554.15,554.82,4275.0,535.5451,536.1732,535.5257,536.1732,4275.0
2023-08-08 12:05:00,554.89,555.23,554.76,554.78,4474.0,536.2409,536.5694,536.1152,536.1346,4474.0
2023-08-08 12:10:00,555.07,555.34,554.68,554.72,5159.0,536.4148,536.6757,536.0379,536.0766,5159.0
2023-08-08 12:15:00,554.8,555.1,554.8,554.98,1751.0,536.1539,536.4438,536.1539,536.3278,1751.0
2023-08-08 12:20:00,555.14,555.14,554.46,554.56,2871.0,536.4825,536.4825,535.8253,535.922,2871.0
2023-08-08 12:25:00,554.56,554.79,554.56,554.67,1851.0,535.922,536.1442,535.922,536.0283,1851.0
2023-08-08 12:30:00,554.84,554.9,554.71,554.8,974.0,536.1925,536.2505,536.0669,536.1539,974.0
2023-08-08 12:35:00,554.75,554.94,554.64,554.76,2937.0,536.1056,536.2892,535.9993,536.1152,2937.0
2023-08-08 12:40:00,554.49,554.78,554.48,554.63,1454.0,535.8543,536.1346,535.8446,535.9896,1454.0
2023-08-08 12:45:00,554.58,554.89,554.55,554.72,1848.0,535.9413,536.2409,535.9123,536.0766,1848.0
2023-08-08 12:50:00,554.85,554.85,554.57,554.82,1051.0,536.2022,536.2022,535.9316,536.1732,1051.0
2023-08-08 12:55:00,554.98,555.22,554.98,555.22,2861.0,536.3278,536.5598,536.3278,536.5598,2861.0
2023-08-08 13:00:00,555.21,555.22,554.63,554.69,1924.0,536.5501,536.5598,535.9896,536.0476,1924.0
2023-08-08 13:05:00,554.75,554.91,554.6,554.91,1306.0,536.1056,536.2602,535.9606,536.2602,1306.0
2023-08-08 13:10:00,554.97,555.21,554.59,555.21,1133.0,536.3182,536.5501,535.951,536.5501,1133.0
2023-08-08 13:15:00,555.18,555.64,555.17,555.56,3105.0,536.5211,536.9657,536.5115,536.8883,3105.0
2023-08-08 13:20:00,555.54,555.78,554.89,555.04,4568.0,536.869,537.101,536.2409,536.3858,4568.0
2023-08-08 13:25:00,554.57,554.85,554.37,554.85,1579.0,535.9316,536.2022,535.7383,536.2022,1579.0
2023-08-08 13:30:00,554.84,555.15,554.84,554.92,2276.0,536.1925,536.4921,536.1925,536.2699,2276.0
2023-08-08 13:35:00,554.76,555.41,554.61,554.99,4030.0,536.1152,536.7434,535.9703,536.3375,4030.0
2023-08-08 13:40:00,555.51,555.78,555.38,555.47,1843.0,536.84,537.101,536.7144,536.8014,1843.0
2023-08-08 13:45:00,555.46,555.47,555.36,555.47,500.0,536.7917,536.8014,536.6951,536.8014,500.0
2023-08-08 13:50:00,555.47,556.01,555.47,555.97,2442.0,536.8014,537.3232,536.8014,537.2846,2442.0
2023-08-08 13:55:00,555.99,556.01,555.91,556.01,500.0,537.3039,537.3232,537.2266,537.3232,500.0
2023-08-08 14:00:00,556.0,556.22,555.99,556.05,2620.0,537.3136,537.5262,537.3039,537.3619,2620.0
2023-08-08 14:05:00,555.95,556.02,555.64,556.01,1167.0,537.2652,537.3329,536.9657,537.3232,1167.0
2023-08-08 14:10:00,556.25,556.28,555.99,556.27,1540.0,537.5552,537.5842,537.3039,537.5745,1540.0
2023-08-08 14:15:00,556.3,556.33,556.0,556.33,2800.0,537.6035,537.6325,537.3136,537.6325,2800.0
2023-08-08 14:20:00,556.13,556.21,555.82,555.86,5516.0,537.4392,537.5165,537.1396,537.1783,5516.0
2023-08-08 14:25:00,555.95,555.99,555.34,555.34,3677.0,537.2652,537.3039,536.6757,536.6757,3677.0
2023-08-08 14:30:00,555.5,555.73,555.47,555.61,1334.0,536.8304,537.0526,536.8014,536.9367,1334.0
2023-08-08 14:35:00,555.6,555.91,555.51,555.69,2351.0,536.927,537.2266,536.84,537.014,2351.0
2023-08-08 14:40:00,555.67,555.82,555.52,555.82,804.0,536.9947,537.1396,536.8497,537.1396,804.0
2023-08-08 14:45:00,555.78,556.23,555.78,556.09,1682.0,537.101,537.5358,537.101,537.4005,1682.0
2023-08-08 14:50:00,556.27,556.65,556.2,556.6,3142.0,537.5745,537.9417,537.5068,537.8934,3142.0
2023-08-08 14:55:00,556.74,557.23,556.74,556.92,3968.0,538.0287,538.5022,538.0287,538.2026,3968.0
2023-08-08 15:00:00,556.87,557.12,556.58,557.12,1505.0,538.1543,538.3959,537.8741,538.3959,1505.0
2023-08-08 15:05:00,556.9,557.01,556.78,556.79,1800.0,538.1833,538.2896,538.0673,538.077,1800.0
2023-08-08 15:10:00,556.77,556.9,556.68,556.9,1658.0,538.0577,538.1833,537.9707,538.1833,1658.0
2023-08-08 15:15:00,556.97,557.09,556.66,556.97,2030.0,538.251,538.3669,537.9514,538.251,2030.0
2023-08-08 15:20:00,557.02,557.18,556.88,557.08,4497.0,538.2993,538.4539,538.164,538.3573,4497.0
2023-08-08 15:25:00,557.01,557.24,556.85,556.86,3063.0,538.2896,538.5119,538.135,538.1447,3063.0
2023-08-08 15:30:00,556.82,557.08,556.48,556.71,4008.0,538.106,538.3573,537.7774,537.9997,4008.0
2023-08-08 15:35:00,556.71,556.88,556.65,556.68,2500.0,537.9997,538.164,537.9417,537.9707,2500.0
2023-08-08 15:40:00,556.56,556.98,556.46,556.77,5819.0,537.8547,538.2606,537.7581,538.0577,5819.0
2023-08-08 15:45:00,556.73,557.26,556.73,556.88,5150.0,538.019,538.5312,538.019,538.164,5150.0
2023-08-08 15:50:00,556.75,557.02,556.34,556.47,11831.0,538.0384,538.2993,537.6421,537.7678,11831.0
2023-08-08 15:55:00,556.36,556.67,555.91,556.12,43987.0,537.6615,537.961,537.2266,537.4295,43987.0
2023-08-09 09:30:00,557.43,559.95,556.81,559.58,24821.0,538.6955,541.1308,538.0963,540.7732,24821.0
2023-08-09 09:35:00,559.96,561.52,559.7,560.61,15956.0,541.1405,542.648,540.8892,541.7686,15956.0
2023-08-09 09:40:00,560.7,560.7,559.08,560.34,15667.0,541.8556,541.8556,540.29,541.5077,15667.0
2023-08-09 09:45:00,560.22,560.66,559.89,559.89,7101.0,541.3917,541.8169,541.0728,541.0728,7101.0
2023-08-09 09:50:00,560.0,560.38,559.24,559.38,4777.0,541.1791,541.5464,540.4447,540.58,4777.0
2023-08-09 09:55:00,559.28,559.62,559.28,559.56,1009.0,540.4833,540.8119,540.4833,540.7539,1009.0
2023-08-09 10:00:00,559.27,559.41,558.78,558.79,3598.0,540.4737,540.609,540.0001,540.0098,3598.0
2023-08-09 10:05:00,558.69,558.99,558.4,558.4,6283.0,539.9132,540.2031,539.6329,539.6329,6283.0
2023-08-09 10:10:00,558.39,559.06,558.29,559.06,5656.0,539.6232,540.2707,539.5266,540.2707,5656.0
2023-08-09 10:15:00,559.03,560.2,559.03,560.05,6760.0,540.2417,541.3724,540.2417,541.2274,6760.0
2023-08-09 10:20:00,560.15,561.0,559.98,560.64,7064.0,541.3241,542.1455,541.1598,541.7976,7064.0
2023-08-09 10:25:00,560.68,561.17,560.67,560.9,5958.0,541.8363,542.3098,541.8266,542.0489,5958.0
2023-08-09 10:30:00,560.93,561.76,560.63,560.63,8002.0,542.0779,542.88,541.788,541.788,8002.0
2023-08-09 10:35:00,560.63,561.42,560.63,561.42,3445.0,541.788,542.5514,541.788,542.5514,3445.0
2023-08-09 10:40:00,561.39,561.51,561.19,561.39,4865.0,542.5224,542.6384,542.3291,542.5224,4865.0
2023-08-09 10:45:00,561.22,561.87,561.2,561.69,4310.0,542.3581,542.9863,542.3388,542.8123,4310.0
2023-08-09 10:50:00,561.44,561.83,561.28,561.56,2230.0,542.5707,542.9476,542.4161,542.6867,2230.0
2023-08-09 10:55:00,561.42,561.6,561.19,561.25,3369.0,542.5514,542.7254,542.3291,542.3871,3369.0
2023-08-09 11:00:00,561.01,561.7,560.86,561.69,4298.0,542.1552,542.822,542.0102,542.8123,4298.0
2023-08-09 11:05:00,561.46,561.46,561.23,561.39,1415.0,542.5901,542.5901,542.3678,542.5224,1415.0
2023-08-09 11:10:00,561.22,561.36,560.48,560.49,3534.0,542.3581,542.4934,541.643,541.6527,3534.0
2023-08-09 11:15:00,560.4,560.4,559.49,559.56,4725.0,541.5657,541.5657,540.6863,540.7539,4725.0
2023-08-09 11:20:00,559.5,559.76,558.89,559.27,8100.0,540.6959,540.9472,540.1064,540.4737,8100.0
2023-08-09 11:25:00,559.08,559.29,558.56,558.56,3100.0,540.29,540.493,539.7875,539.7875,3100.0
2023-08-09 11:30:00,558.64,559.49,558.19,559.36,2357.0,539.8648,540.6863,539.43,540.5606,2357.0
2023-08-09 11:35:00,559.55,559.82,559.08,559.09,2575.0,540.7443,541.0052,540.29,540.2997,2575.0
2023-08-09 11:40:00,559.15,559.51,559.07,559.51,1358.0,540.3577,540.7056,540.2804,540.7056,1358.0
2023-08-09 11:45:00,559.47,559.76,559.16,559.4,4202.0,540.6669,540.9472,540.3674,540.5993,4202.0
2023-08-09 11:50:00,559.57,559.65,559.15,559.65,5649.0,540.7636,540.8409,540.3577,540.8409,5649.0
2023-08-09 11:55:00,559.51,559.68,559.14,559.4,2494.0,540.7056,540.8699,540.348,540.5993,2494.0
2023-08-09 12:00:00,559.57,560.0,559.56,559.77,3197.0,540.7636,541.1791,540.7539,540.9569,3197.0
2023-08-09 12:05:00,559.8,560.18,559.67,559.74,3106.0,540.9858,541.3531,540.8602,540.9279,3106.0
2023-08-09 12:10:00,559.59,559.66,559.34,559.5,3680.0,540.7829,540.8506,540.5413,540.6959,3680.0
2023-08-09 12:15:00,559.48,559.88,559.47,559.51,2301.0,540.6766,541.0632,540.6669,540.7056,2301.0
2023-08-09 12:20:00,559.46,559.46,559.0,559.16,5043.0,540.6573,540.6573,540.2127,540.3674,5043.0
2023-08-09 12:25:00,559.15,559.71,559.15,559.64,2262.0,540.3577,540.8989,540.3577,540.8312,2262.0
2023-08-09 12:30:00,559.63,560.27,559.59,560.27,4310.0,540.8216,541.4401,540.7829,541.4401,4310.0
2023-08-09 12:35:00,560.22,560.22,559.45,559.51,2853.0,541.3917,541.3917,540.6476,540.7056,2853.0
2023-08-09 12:40:00,559.62,559.7,559.37,559.67,2352.0,540.8119,540.8892,540.5703,540.8602,2352.0
2023-08-09 12:45:00,559.63,559.85,559.53,559.8,1150.0,540.8216,541.0342,540.7249,540.9858,1150.0
2023-08-09 12:50:00,559.73,559.73,559.38,559.43,2543.0,540.9182,540.9182,540.58,540.6283,2543.0
2023-08-09 12:55:00,559.28,559.28,559.11,559.18,843.0,540.4833,540.4833,540.319,540.3867,843.0
2023-08-09 13:00:00,559.16,559.74,558.93,559.74,1785.0,540.3674,540.9279,540.1451,540.9279,1785.0
2023-08-09 13:05:00,559.74,561.0,559.67,560.74,24984.0,540.9279,542.1455,540.8602,541.8943,24984.0
2023-08-09 13:10:00,560.82,560.82,560.29,560.59,2800.0,541.9716,541.9716,541.4594,541.7493,2800.0
2023-08-09 13:15:00,560.77,560.78,560.35,560.63,3098.0,541.9232,541.9329,541.5174,541.788,3098.0
2023-08-09 13:20:00,560.5,560.74,560.34,560.56,2701.0,541.6623,541.8943,541.5077,541.7203,2701.0
2023-08-09 13:25:00,560.5,561.36,560.34,561.21,3420.0,541.6623,542.4934,541.5077,542.3485,3420.0
2023-08-09 13:30:00,561.21,561.52,561.07,561.08,4214.0,542.3485,542.648,542.2132,542.2228,4214.0
2023-08-09 13:35:00,561.07,561.24,560.85,561.24,1648.0,542.2132,542.3775,542.0006,542.3775,1648.0
2023-08-09 13:40:00,561.28,561.28,560.97,561.06,2100.0,542.4161,542.4161,542.1165,542.2035,2100.0
2023-08-09 13:45:00,560.91,561.13,560.58,560.59,2000.0,542.0585,542.2711,541.7396,541.7493,2000.0
2023-08-09 13:50:00,560.6,560.83,560.32,560.58,1163.0,541.759,541.9812,541.4884,541.7396,1163.0
2023-08-09 13:55:00,560.46,560.84,560.32,560.71,3858.0,541.6237,541.9909,541.4884,541.8653,3858.0
2023-08-09 14:00:00,560.68,560.82,560.31,560.76,4309.0,541.8363,541.9716,541.4787,541.9136,4309.0
2023-08-09 14:05:00,560.75,560.97,560.65,560.86,2324.0,541.9039,542.1165,541.8073,542.0102,2324.0
2023-08-09 14:10:00,561.04,561.18,561.03,561.04,700.0,542.1842,542.3195,542.1745,542.1842,700.0
2023-08-09 14:15:00,561.04,561.4,560.92,561.32,2254.0,542.1842,542.5321,542.0682,542.4548,2254.0
2023-08-09 14:20:00,561.39,561.45,561.04,561.05,3804.0,542.5224,542.5804,542.1842,542.1938,3804.0
2023-08-09 14:25:00,561.11,561.2,560.94,561.1,4377.0,542.2518,542.3388,542.0875,542.2422,4377.0
2023-08-09 14:30:00,561.11,561.46,561.11,561.43,4350.0,542.2518,542.5901,542.2518,542.5611,4350.0
2023-08-09 14:35:00,561.32,561.63,561.32,561.32,2706.0,542.4548,542.7543,542.4548,542.4548,2706.0
2023-08-09 14:40:00,561.5,561.63,561.28,561.31,2304.0,542.6287,542.7543,542.4161,542.4451,2304.0
2023-08-09 14:45:00,561.3,562.09,561.3,562.05,3595.0,542.4354,543.1989,542.4354,543.1602,3595.0
2023-08-09 14:50:00,562.02,562.09,561.59,561.59,5246.0,543.1312,543.1989,542.7157,542.7157,5246.0
2023-08-09 14:55:00,561.49,561.85,561.42,561.5,2081.0,542.6191,542.967,542.5514,542.6287,2081.0
2023-08-09 15:00:00,561.44,561.44,561.2,561.27,2185.0,542.5707,542.5707,542.3388,542.4064,2185.0
2023-08-09 15:05:00,561.34,561.34,560.72,560.72,2905.0,542.4741,542.4741,541.8749,541.8749,2905.0
2023-08-09 15:10:00,560.55,560.91,560.47,560.9,3378.0,541.7106,542.0585,541.6333,542.0489,3378.0
2023-08-09 15:15:00,560.69,560.83,560.52,560.53,2958.0,541.8459,541.9812,541.6817,541.6913,2958.0
2023-08-09 15:20:00,560.7,561.23,560.7,561.15,1601.0,541.8556,542.3678,541.8556,542.2905,1601.0
2023-08-09 15:25:00,561.24,561.4,560.96,561.08,2664.0,542.3775,542.5321,542.1069,542.2228,2664.0
2023-08-09 15:30:00,561.08,561.24,560.77,560.96,4834.0,542.2228,542.3775,541.9232,542.1069,4834.0
2023-08-09 15:35:00,560.96,561.1,560.64,560.69,3889.0,542.1069,542.2422,541.7976,541.8459,3889.0
2023-08-09 15:40:00,560.56,560.73,560.38,560.48,5084.0,541.7203,541.8846,541.5464,541.643,5084.0
2023-08-09 15:45:00,560.39,560.43,558.94,559.24,12916.0,541.556,541.5947,540.1548,540.4447,12916.0
2023-08-09 15:50:00,559.08,559.89,558.86,559.57,23751.0,540.29,541.0728,540.0774,540.7636,23751.0
2023-08-09 15:55:00,559.36,560.12,558.89,559.74,106687.0,540.5606,541.2951,540.1064,540.9279,106687.0
2023-08-10 09:30:00,563.2,565.5,563.2,564.61,33084.0,544.2716,546.4943,544.2716,545.6342,33084.0
2023-08-10 09:35:00,564.76,565.7,564.17,565.32,8434.0,545.7791,546.6876,545.209,546.3203,8434.0
2023-08-10 09:40:00,565.6,565.73,564.51,564.63,6860.0,546.5909,546.7165,545.5376,545.6535,6860.0
2023-08-10 09:45:00,564.66,565.89,564.36,565.4,20635.0,545.6825,546.8712,545.3926,546.3976,20635.0
2023-08-10 09:50:00,565.17,566.98,565.11,566.98,21825.0,546.1754,547.9245,546.1174,547.9245,21825.0
2023-08-10 09:55:00,566.78,567.45,566.61,567.17,10719.0,547.7313,548.3787,547.567,548.1082,10719.0
2023-08-10 10:00:00,567.37,567.98,567.25,567.39,8991.0,548.3014,548.8909,548.1855,548.3208,8991.0
2023-08-10 10:05:00,567.25,568.63,567.14,568.27,16743.0,548.1855,549.5191,548.0792,549.1712,16743.0
2023-08-10 10:10:00,568.16,568.42,567.37,567.77,19331.0,549.0649,549.3161,548.3014,548.688,19331.0
2023-08-10 10:15:00,568.07,569.21,568.0,568.49,14306.0,548.9779,550.0796,548.9103,549.3838,14306.0
2023-08-10 10:20:00,568.2,568.33,567.67,568.26,9647.0,549.1035,549.2292,548.5913,549.1615,9647.0
2023-08-10 10:25:00,568.45,568.46,567.14,568.08,8833.0,549.3451,549.3548,548.0792,548.9876,8833.0
2023-08-10 10:30:00,568.13,568.47,567.6,567.97,2880.0,549.0359,549.3645,548.5237,548.8813,2880.0
2023-08-10 10:35:00,567.86,567.94,567.39,567.78,5948.0,548.775,548.8523,548.3208,548.6977,5948.0
2023-08-10 10:40:00,567.84,567.89,567.28,567.62,5385.0,548.7556,548.804,548.2145,548.543,5385.0
2023-08-10 10:45:00,567.51,567.51,566.0,566.0,14435.0,548.4367,548.4367,546.9775,546.9775,14435.0
2023-08-10 10:50:00,565.91,565.93,565.16,565.35,7227.0,546.8905,546.9098,546.1657,546.3493,7227.0
2023-08-10 10:55:00,565.62,565.84,564.85,565.21,4458.0,546.6102,546.8229,545.8661,546.214,4458.0
2023-08-10 11:00:00,565.11,565.11,564.26,565.0,5681.0,546.1174,546.1174,545.296,546.0111,5681.0
2023-08-10 11:05:00,564.65,565.0,564.12,564.68,1941.0,545.6728,546.0111,545.1607,545.7018,1941.0
2023-08-10 11:10:00,564.4,564.56,564.35,564.35,3610.0,545.4312,545.5859,545.3829,545.3829,3610.0
2023-08-10 11:15:00,564.3,564.68,563.95,564.47,4395.0,545.3346,545.7018,544.9964,545.4989,4395.0
2023-08-10 11:20:00,564.29,564.62,564.06,564.37,17528.0,545.3249,545.6439,545.1027,545.4023,17528.0
2023-08-10 11:25:00,564.57,564.85,564.48,564.74,2902.0,545.5955,545.8661,545.5086,545.7598,2902.0
2023-08-10 11:30:00,564.81,565.89,564.64,565.89,4665.0,545.8275,546.8712,545.6632,546.8712,4665.0
2023-08-10 11:35:00,565.74,565.88,565.49,565.75,2950.0,546.7262,546.8615,546.4846,546.7359,2950.0
2023-08-10 11:40:00,565.62,565.62,564.48,564.5,2778.0,546.6102,546.6102,545.5086,545.5279,2778.0
2023-08-10 11:45:00,564.4,564.4,563.87,564.32,4998.0,545.4312,545.4312,544.9191,545.3539,4998.0
2023-08-10 11:50:00,564.13,564.13,562.75,563.1,3996.0,545.1703,545.1703,543.8367,544.1749,3996.0
2023-08-10 11:55:00,562.92,563.1,562.71,563.0,2350.0,544.001,544.1749,543.798,544.0783,2350.0
2023-08-10 12:00:00,563.2,563.47,562.49,562.49,1124.0,544.2716,544.5325,543.5854,543.5854,1124.0
2023-08-10 12:05:00,562.68,562.93,562.45,562.47,4935.0,543.7691,544.0107,543.5468,543.5661,4935.0
2023-08-10 12:10:00,562.59,562.76,562.19,562.76,4858.0,543.6821,543.8464,543.2955,543.8464,4858.0
2023-08-10 12:15:00,562.37,563.06,562.28,562.91,1725.0,543.4695,544.1363,543.3825,543.9913,1725.0
2023-08-10 12:20:00,562.77,563.18,562.77,562.86,2018.0,543.856,544.2523,543.856,543.943,2018.0
2023-08-10 12:25:00,562.63,562.65,561.64,562.23,4151.0,543.7207,543.7401,542.764,543.3342,4151.0
2023-08-10 12:30:00,562.46,562.8,562.19,562.8,3100.0,543.5564,543.885,543.2955,543.885,3100.0
2023-08-10 12:35:00,562.97,563.11,562.36,563.11,5546.0,544.0493,544.1846,543.4598,544.1846,5546.0
2023-08-10 12:40:00,562.84,563.06,562.64,563.06,1276.0,543.9237,544.1363,543.7304,544.1363,1276.0
2023-08-10 12:45:00,562.99,563.38,562.99,563.28,700.0,544.0686,544.4455,544.0686,544.3489,700.0
2023-08-10 12:50:00,563.26,563.36,562.79,562.8,1930.0,544.3296,544.4262,543.8754,543.885,1930.0
2023-08-10 12:55:00,562.71,562.89,562.02,562.03,2681.0,543.798,543.972,543.1312,543.1409,2681.0
2023-08-10 13:00:00,562.4,562.4,562.04,562.25,1342.0,543.4985,543.4985,543.1506,543.3535,1342.0
2023-08-10 13:05:00,562.77,563.34,562.72,563.34,1038.0,543.856,544.4069,543.8077,544.4069,1038.0
2023-08-10 13:10:00,563.13,563.45,562.8,563.06,3947.0,544.2039,544.5132,543.885,544.1363,3947.0
2023-08-10 13:15:00,562.88,562.88,562.5,562.62,2096.0,543.9623,543.9623,543.5951,543.7111,2096.0
2023-08-10 13:20:00,562.48,562.59,561.53,562.02,3784.0,543.5758,543.6821,542.6577,543.1312,3784.0
2023-08-10 13:25:00,561.92,562.06,561.33,561.45,2953.0,543.0346,543.1699,542.4644,542.5804,2953.0
2023-08-10 13:30:00,561.37,562.41,561.16,562.4,8147.0,542.5031,543.5081,542.3001,543.4985,8147.0
2023-08-10 13:35:00,562.36,562.56,561.94,561.98,4344.0,543.4598,543.6531,543.0539,543.0926,4344.0
2023-08-10 13:40:00,562.07,562.07,561.34,561.79,4521.0,543.1796,543.1796,542.4741,542.909,4521.0
2023-08-10 13:45:00,561.83,562.48,561.83,562.21,3225.0,542.9476,543.5758,542.9476,543.3149,3225.0
2023-08-10 13:50:00,562.13,562.93,561.9,561.9,13738.0,543.2375,544.0107,543.0153,543.0153,13738.0
2023-08-10 13:55:00,561.08,561.32,560.75,561.08,2748.0,542.2228,542.4548,541.9039,542.2228,2748.0
2023-08-10 14:00:00,560.7,561.13,560.7,560.85,3669.0,541.8556,542.2711,541.8556,542.0006,3669.0
2023-08-10 14:05:00,561.03,561.97,561.03,561.97,738.0,542.1745,543.0829,542.1745,543.0829,738.0
2023-08-10 14:10:00,562.38,562.85,562.24,562.78,4062.0,543.4791,543.9333,543.3438,543.8657,4062.0
2023-08-10 14:15:00,562.84,563.07,562.39,562.79,4462.0,543.9237,544.1459,543.4888,543.8754,4462.0
2023-08-10 14:20:00,562.54,562.83,562.33,562.7,2023.0,543.6338,543.914,543.4308,543.7884,2023.0
2023-08-10 14:25:00,562.57,562.7,562.1,562.2,9567.0,543.6628,543.7884,543.2085,543.3052,9567.0
2023-08-10 14:30:00,562.38,562.61,562.08,562.33,2821.0,543.4791,543.7014,543.1892,543.4308,2821.0
2023-08-10 14:35:00,562.0,562.8,562.0,562.66,3626.0,543.1119,543.885,543.1119,543.7497,3626.0
2023-08-10 14:40:00,562.71,562.84,562.22,562.82,2880.0,543.798,543.9237,543.3245,543.9044,2880.0
2023-08-10 14:45:00,562.76,563.16,562.43,562.94,3064.0,543.8464,544.2329,543.5275,544.0203,3064.0
2023-08-10 14:50:00,562.87,563.27,562.66,563.06,3330.0,543.9527,544.3392,543.7497,544.1363,3330.0
2023-08-10 14:55:00,563.2,563.42,563.05,563.41,4150.0,544.2716,544.4842,544.1266,544.4745,4150.0
2023-08-10 15:00:00,563.36,563.4,562.31,562.76,2701.0,544.4262,544.4649,543.4115,543.8464,2701.0
2023-08-10 15:05:00,562.69,562.91,562.55,562.69,1177.0,543.7787,543.9913,543.6434,543.7787,1177.0
2023-08-10 15:10:00,562.82,562.94,562.65,562.88,2102.0,543.9044,544.0203,543.7401,543.9623,2102.0
2023-08-10 15:15:00,562.99,563.2,562.91,563.02,1191.0,544.0686,544.2716,543.9913,544.0976,1191.0
2023-08-10 15:20:00,563.02,563.1,562.44,562.68,4020.0,544.0976,544.1749,543.5371,543.7691,4020.0
2023-08-10 15:25:00,562.46,562.67,562.15,562.25,7793.0,543.5564,543.7594,543.2569,543.3535,7793.0
2023-08-10 15:30:00,562.13,562.32,561.81,561.87,1466.0,543.2375,543.4212,542.9283,542.9863,1466.0
2023-08-10 15:35:00,561.45,561.98,561.42,561.42,3635.0,542.5804,543.0926,542.5514,542.5514,3635.0
2023-08-10 15:40:00,561.37,561.7,561.17,561.22,3799.0,542.5031,542.822,542.3098,542.3581,3799.0
2023-08-10 15:45:00,561.09,562.14,561.01,561.76,6402.0,542.2325,543.2472,542.1552,542.88,6402.0
2023-08-10 15:50:00,561.51,562.08,561.51,561.78,6571.0,542.6384,543.1892,542.6384,542.8993,6571.0
2023-08-10 15:55:00,561.34,562.0,561.33,561.51,42226.0,542.4741,543.1119,542.4644,542.6384,42226.0
2023-08-11 09:30:00,560.35,561.36,559.03,559.31,27187.0,541.5174,542.4934,540.2417,540.5123,27187.0
2023-08-11 09:35:00,559.27,560.85,559.04,560.85,8814.0,540.4737,542.0006,540.2514,542.0006,8814.0
2023-08-11 09:40:00,561.4,561.4,559.8,561.17,8565.0,542.5321,542.5321,540.9858,542.3098,8565.0
2023-08-11 09:45:00,561.23,562.16,560.56,561.94,16789.0,542.3678,543.2665,541.7203,543.0539,16789.0
2023-08-11 09:50:00,562.09,562.5,561.42,562.2,14816.0,543.1989,543.5951,542.5514,543.3052,14816.0
2023-08-11 09:55:00,562.1,562.1,561.23,561.59,3630.0,543.2085,543.2085,542.3678,542.7157,3630.0
2023-08-11 10:00:00,562.13,563.78,561.96,563.48,12330.0,543.2375,544.8321,543.0733,544.5422,12330.0
2023-08-11 10:05:00,563.61,563.71,562.8,563.16,10338.0,544.6678,544.7644,543.885,544.2329,10338.0
2023-08-11 10:10:00,563.2,564.74,563.14,564.45,4688.0,544.2716,545.7598,544.2136,545.4796,4688.0
2023-08-11 10:15:00,564.76,564.84,564.17,564.55,9584.0,545.7791,545.8565,545.209,545.5762,9584.0
2023-08-11 10:20:00,564.59,564.84,564.0,564.53,5273.0,545.6149,545.8565,545.0447,545.5569,5273.0
2023-08-11 10:25:00,564.69,564.69,564.18,564.43,3225.0,545.7115,545.7115,545.2186,545.4602,3225.0
2023-08-11 10:30:00,564.45,564.53,563.49,563.49,4243.0,545.4796,545.5569,544.5518,544.5518,4243.0
2023-08-11 10:35:00,563.55,564.74,563.55,564.43,7824.0,544.6098,545.7598,544.6098,545.4602,7824.0
2023-08-11 10:40:00,564.73,565.0,564.41,564.41,4920.0,545.7502,546.0111,545.4409,545.4409,4920.0
2023-08-11 10:45:00,564.45,564.7,564.16,564.16,2575.0,545.4796,545.7212,545.1993,545.1993,2575.0
2023-08-11 10:50:00,564.13,564.13,562.93,563.2,8493.0,545.1703,545.1703,544.0107,544.2716,8493.0
2023-08-11 10:55:00,563.11,563.75,563.11,563.54,9877.0,544.1846,544.8031,544.1846,544.6002,9877.0
2023-08-11 11:00:00,563.42,563.61,563.01,563.61,3071.0,544.4842,544.6678,544.088,544.6678,3071.0
2023-08-11 11:05:00,563.31,563.31,562.56,563.01,4815.0,544.3779,544.3779,543.6531,544.088,4815.0
2023-08-11 11:10:00,563.0,563.05,562.31,562.31,1904.0,544.0783,544.1266,543.4115,543.4115,1904.0
2023-08-11 11:15:00,562.6,562.6,562.16,562.33,1680.0,543.6917,543.6917,543.2665,543.4308,1680.0
2023-08-11 11:20:00,562.08,562.18,561.2,561.44,16221.0,543.1892,543.2859,542.3388,542.5707,16221.0
2023-08-11 11:25:00,561.6,562.22,561.57,562.16,6682.0,542.7254,543.3245,542.6964,543.2665,6682.0
2023-08-11 11:30:00,562.34,563.0,562.34,562.5,2890.0,543.4405,544.0783,543.4405,543.5951,2890.0
2023-08-11 11:35:00,562.77,563.08,562.68,563.05,2610.0,543.856,544.1556,543.7691,544.1266,2610.0
2023-08-11 11:40:00,562.83,563.0,562.14,562.24,3782.0,543.914,544.0783,543.2472,543.3438,3782.0
2023-08-11 11:45:00,562.35,562.74,562.34,562.46,2613.0,543.4501,543.827,543.4405,543.5564,2613.0
2023-08-11 11:50:00,562.2,562.2,561.9,561.9,2926.0,543.3052,543.3052,543.0153,543.0153,2926.0
2023-08-11 11:55:00,561.82,562.65,561.68,562.59,2999.0,542.938,543.7401,542.8027,543.6821,2999.0
2023-08-11 12:00:00,562.65,562.94,562.34,562.61,3855.0,543.7401,544.0203,543.4405,543.7014,3855.0
2023-08-11 12:05:00,562.73,563.22,562.61,562.61,2481.0,543.8174,544.2909,543.7014,543.7014,2481.0
2023-08-11 12:10:00,562.61,562.76,562.13,562.71,5927.0,543.7014,543.8464,543.2375,543.798,5927.0
2023-08-11 12:15:00,562.7,562.75,562.13,562.13,1248.0,543.7884,543.8367,543.2375,543.2375,1248.0
2023-08-11 12:20:00,562.04,562.21,561.88,561.91,1078.0,543.1506,543.3149,542.9959,543.0249,1078.0
2023-08-11 12:25:00,562.05,562.1,561.4,561.62,5002.0,543.1602,543.2085,542.5321,542.7447,5002.0
2023-08-11 12:30:00,561.66,561.8,561.49,561.74,3409.0,542.7833,542.9186,542.6191,542.8606,3409.0
2023-08-11 12:35:00,561.53,561.7,561.33,561.34,1298.0,542.6577,542.822,542.4644,542.4741,1298.0
2023-08-11 12:40:00,561.26,561.3,560.9,561.05,2438.0,542.3968,542.4354,542.0489,542.1938,2438.0
2023-08-11 12:45:00,561.06,561.06,560.9,560.91,900.0,542.2035,542.2035,542.0489,542.0585,900.0
2023-08-11 12:50:00,560.93,561.29,560.9,560.9,4528.0,542.0779,542.4258,542.0489,542.0489,4528.0
2023-08-11 12:55:00,560.9,561.08,560.65,560.76,3553.0,542.0489,542.2228,541.8073,541.9136,3553.0
2023-08-11 13:00:00,560.8,561.52,560.8,561.48,5978.0,541.9522,542.648,541.9522,542.6094,5978.0
2023-08-11 13:05:00,561.27,561.54,560.83,560.84,2600.0,542.4064,542.6674,541.9812,541.9909,2600.0
2023-08-11 13:10:00,560.72,561.0,560.54,560.96,7002.0,541.8749,542.1455,541.701,542.1069,7002.0
2023-08-11 13:15:00,561.11,561.58,561.1,561.58,7132.0,542.2518,542.706,542.2422,542.706,7132.0
2023-08-11 13:20:00,561.56,561.58,561.37,561.38,2401.0,542.6867,542.706,542.5031,542.5127,2401.0
2023-08-11 13:25:00,561.71,562.22,561.71,562.22,2408.0,542.8317,543.3245,542.8317,543.3245,2408.0
2023-08-11 13:30:00,562.5,562.67,562.24,562.24,3731.0,543.5951,543.7594,543.3438,543.3438,3731.0
2023-08-11 13:35:00,562.28,562.38,561.77,561.8,5707.0,543.3825,543.4791,542.8896,542.9186,5707.0
2023-08-11 13:40:00,562.16,562.16,561.58,561.62,3101.0,543.2665,543.2665,542.706,542.7447,3101.0
2023-08-11 13:45:00,561.51,561.54,561.0,561.3,1922.0,542.6384,542.6674,542.1455,542.4354,1922.0
2023-08-11 13:50:00,561.34,561.43,561.03,561.26,3183.0,542.4741,542.5611,542.1745,542.3968,3183.0
2023-08-11 13:55:00,561.12,561.28,560.87,561.26,2454.0,542.2615,542.4161,542.0199,542.3968,2454.0
2023-08-11 14:00:00,561.14,561.83,561.14,561.33,6113.0,542.2808,542.9476,542.2808,542.4644,6113.0
2023-08-11 14:05:00,561.51,561.97,561.41,561.96,1540.0,542.6384,543.0829,542.5417,543.0733,1540.0
2023-08-11 14:10:00,561.97,561.97,561.5,561.84,2598.0,543.0829,543.0829,542.6287,542.9573,2598.0
2023-08-11 14:15:00,561.95,562.03,561.63,562.01,2517.0,543.0636,543.1409,542.7543,543.1216,2517.0
2023-08-11 14:20:00,562.05,562.23,561.69,562.2,5035.0,543.1602,543.3342,542.8123,543.3052,5035.0
2023-08-11 14:25:00,562.3,562.65,562.22,562.32,4642.0,543.4018,543.7401,543.3245,543.4212,4642.0
2023-08-11 14:30:00,562.41,562.93,562.38,562.63,4229.0,543.5081,544.0107,543.4791,543.7207,4229.0
2023-08-11 14:35:00,562.41,562.92,562.2,562.9,3724.0,543.5081,544.001,543.3052,543.9817,3724.0
2023-08-11 14:40:00,563.07,563.33,563.0,563.0,4828.0,544.1459,544.3972,544.0783,544.0783,4828.0
2023-08-11 14:45:00,563.09,563.42,563.08,563.34,1600.0,544.1653,544.4842,544.1556,544.4069,1600.0
2023-08-11 14:50:00,563.39,563.56,563.14,563.3,5908.0,544.4552,544.6195,544.2136,544.3682,5908.0
2023-08-11 14:55:00,563.54,563.78,563.27,563.36,5389.0,544.6002,544.8321,544.3392,544.4262,5389.0
2023-08-11 15:00:00,563.58,563.62,563.2,563.62,1665.0,544.6388,544.6775,544.2716,544.6775,1665.0
2023-08-11 15:05:00,563.58,563.68,562.96,562.99,3495.0,544.6388,544.7354,544.0396,544.0686,3495.0
2023-08-11 15:10:00,562.92,563.28,562.82,563.28,1726.0,544.001,544.3489,543.9044,544.3489,1726.0
2023-08-11 15:15:00,563.12,563.4,563.02,563.38,3129.0,544.1943,544.4649,544.0976,544.4455,3129.0
2023-08-11 15:20:00,563.49,563.49,562.93,563.23,2700.0,544.5518,544.5518,544.0107,544.3006,2700.0
2023-08-11 15:25:00,563.33,563.55,563.33,563.33,1292.0,544.3972,544.6098,544.3972,544.3972,1292.0
2023-08-11 15:30:00,563.19,563.72,563.19,563.48,4516.0,544.2619,544.7741,544.2619,544.5422,4516.0
2023-08-11 15:35:00,563.48,563.59,562.57,562.62,3762.0,544.5422,544.6485,543.6628,543.7111,3762.0
2023-08-11 15:40:00,562.39,563.18,562.39,562.93,9026.0,543.4888,544.2523,543.4888,544.0107,9026.0
2023-08-11 15:45:00,562.88,562.88,562.44,562.71,10405.0,543.9623,543.9623,543.5371,543.798,10405.0
2023-08-11 15:50:00,562.5,563.28,562.33,562.63,21579.0,543.5951,544.3489,543.4308,543.7207,21579.0
2023-08-11 15:55:00,562.52,563.15,562.27,563.05,53326.0,543.6144,544.2233,543.3728,544.1266,53326.0
2023-08-14 09:30:00,564.77,566.8,563.61,565.31,40404.0,545.7888,547.7506,544.6678,546.3107,40404.0
2023-08-14 09:35:00,565.83,567.6,565.54,567.18,17016.0,546.8132,548.5237,546.5329,548.1178,17016.0
2023-08-14 09:40:00,567.16,567.71,566.2,566.8,13548.0,548.0985,548.63,547.1708,547.7506,13548.0
2023-08-14 09:45:00,566.77,567.5,565.54,566.03,5847.0,547.7216,548.4271,546.5329,547.0065,5847.0
2023-08-14 09:50:00,565.81,565.81,564.31,564.32,4353.0,546.7939,546.7939,545.3443,545.3539,4353.0
2023-08-14 09:55:00,564.11,564.79,564.09,564.61,6376.0,545.151,545.8081,545.1317,545.6342,6376.0
2023-08-14 10:00:00,564.51,564.99,564.33,564.6,3982.0,545.5376,546.0014,545.3636,545.6245,3982.0
2023-08-14 10:05:00,564.4,565.0,564.01,564.64,5074.0,545.4312,546.0111,545.0544,545.6632,5074.0
2023-08-14 10:10:00,564.77,565.85,564.77,565.2,6400.0,545.7888,546.8325,545.7888,546.2044,6400.0
2023-08-14 10:15:00,565.37,565.37,564.67,565.0,6557.0,546.3686,546.3686,545.6922,546.0111,6557.0
2023-08-14 10:20:00,565.1,565.28,564.65,564.78,3824.0,546.1077,546.2817,545.6728,545.7985,3824.0
2023-08-14 10:25:00,564.73,564.74,564.18,564.31,2381.0,545.7502,545.7598,545.2186,545.3443,2381.0
2023-08-14 10:30:00,564.06,564.62,564.06,564.62,5544.0,545.1027,545.6439,545.1027,545.6439,5544.0
2023-08-14 10:35:00,564.61,565.26,564.47,565.09,5096.0,545.6342,546.2623,545.4989,546.0981,5096.0
2023-08-14 10:40:00,564.86,565.23,564.5,565.06,4156.0,545.8758,546.2334,545.5279,546.0691,4156.0
2023-08-14 10:45:00,565.2,565.6,564.73,565.52,10849.0,546.2044,546.5909,545.7502,546.5136,10849.0
2023-08-14 10:50:00,565.51,566.1,565.51,566.05,8468.0,546.5039,547.0741,546.5039,547.0258,8468.0
2023-08-14 10:55:00,566.13,566.24,564.81,564.81,6214.0,547.1031,547.2094,545.8275,545.8275,6214.0
2023-08-14 11:00:00,564.92,565.22,564.65,564.97,4379.0,545.9338,546.2237,545.6728,545.9821,4379.0
2023-08-14 11:05:00,564.84,565.76,564.83,565.52,9775.0,545.8565,546.7455,545.8468,546.5136,9775.0
2023-08-14 11:10:00,565.51,565.7,565.19,565.19,5096.0,546.5039,546.6876,546.1947,546.1947,5096.0
2023-08-14 11:15:00,565.16,565.31,565.02,565.28,1974.0,546.1657,546.3107,546.0304,546.2817,1974.0
2023-08-14 11:20:00,565.4,565.48,565.2,565.35,1980.0,546.3976,546.475,546.2044,546.3493,1980.0
2023-08-14 11:25:00,565.26,565.26,564.77,565.22,6194.0,546.2623,546.2623,545.7888,546.2237,6194.0
2023-08-14 11:30:00,565.4,565.51,565.0,565.0,2516.0,546.3976,546.5039,546.0111,546.0111,2516.0
2023-08-14 11:35:00,564.65,564.88,564.61,564.88,2500.0,545.6728,545.8951,545.6342,545.8951,2500.0
2023-08-14 11:40:00,564.63,565.03,564.6,564.9,2521.0,545.6535,546.0401,545.6245,545.9144,2521.0
2023-08-14 11:45:00,564.86,565.49,564.86,565.23,3294.0,545.8758,546.4846,545.8758,546.2334,3294.0
2023-08-14 11:50:00,565.25,565.52,564.91,564.96,5590.0,546.2527,546.5136,545.9241,545.9724,5590.0
2023-08-14 11:55:00,565.05,565.19,564.27,564.3,2835.0,546.0594,546.1947,545.3056,545.3346,2835.0
2023-08-14 12:00:00,564.32,564.48,564.0,564.48,6929.0,545.3539,545.5086,545.0447,545.5086,6929.0
2023-08-14 12:05:00,564.21,564.36,563.63,563.63,5339.0,545.2476,545.3926,544.6871,544.6871,5339.0
2023-08-14 12:10:00,563.5,563.86,563.38,563.66,2354.0,544.5615,544.9094,544.4455,544.7161,2354.0
2023-08-14 12:15:00,563.78,563.83,563.23,563.59,2004.0,544.8321,544.8804,544.3006,544.6485,2004.0
2023-08-14 12:20:00,563.56,563.69,562.71,563.06,3490.0,544.6195,544.7451,543.798,544.1363,3490.0
2023-08-14 12:25:00,562.88,563.42,562.87,563.38,3967.0,543.9623,544.4842,543.9527,544.4455,3967.0
2023-08-14 12:30:00,563.45,563.48,563.02,563.24,4148.0,544.5132,544.5422,544.0976,544.3102,4148.0
2023-08-14 12:35:00,563.0,563.4,562.69,563.28,2336.0,544.0783,544.4649,543.7787,544.3489,2336.0
2023-08-14 12:40:00,563.27,563.72,563.2,563.45,2109.0,544.3392,544.7741,544.2716,544.5132,2109.0
2023-08-14 12:45:00,563.53,563.67,563.13,563.38,1516.0,544.5905,544.7258,544.2039,544.4455,1516.0
2023-08-14 12:50:00,563.27,563.55,563.16,563.16,2254.0,544.3392,544.6098,544.2329,544.2329,2254.0
2023-08-14 12:55:00,563.05,563.3,562.97,563.2,2329.0,544.1266,544.3682,544.0493,544.2716,2329.0
2023-08-14 13:00:00,563.01,563.07,562.42,562.43,3895.0,544.088,544.1459,543.5178,543.5275,3895.0
2023-08-14 13:05:00,562.59,562.6,562.28,562.48,8202.0,543.6821,543.6917,543.3825,543.5758,8202.0
2023-08-14 13:10:00,562.64,562.64,562.21,562.21,1382.0,543.7304,543.7304,543.3149,543.3149,1382.0
2023-08-14 13:15:00,562.39,562.65,562.25,562.36,1400.0,543.4888,543.7401,543.3535,543.4598,1400.0
2023-08-14 13:20:00,562.36,562.67,562.24,562.32,1485.0,543.4598,543.7594,543.3438,543.4212,1485.0
2023-08-14 13:25:00,562.23,562.23,561.92,562.04,2458.0,543.3342,543.3342,543.0346,543.1506,2458.0
2023-08-14 13:30:00,562.04,562.15,561.4,561.4,3500.0,543.1506,543.2569,542.5321,542.5321,3500.0
2023-08-14 13:35:00,561.49,561.86,561.48,561.69,2633.0,542.6191,542.9766,542.6094,542.8123,2633.0
2023-08-14 13:40:00,561.75,561.93,561.56,561.56,2000.0,542.8703,543.0443,542.6867,542.6867,2000.0
2023-08-14 13:45:00,561.62,561.75,561.36,561.62,5167.0,542.7447,542.8703,542.4934,542.7447,5167.0
2023-08-14 13:50:00,561.68,561.69,561.18,561.35,5333.0,542.8027,542.8123,542.3195,542.4838,5333.0
2023-08-14 13:55:00,561.39,561.74,561.29,561.74,4519.0,542.5224,542.8606,542.4258,542.8606,4519.0
2023-08-14 14:00:00,561.74,561.74,561.22,561.42,3453.0,542.8606,542.8606,542.3581,542.5514,3453.0
2023-08-14 14:05:00,561.4,561.66,561.27,561.3,3685.0,542.5321,542.7833,542.4064,542.4354,3685.0
2023-08-14 14:10:00,561.1,561.67,561.1,561.49,1400.0,542.2422,542.793,542.2422,542.6191,1400.0
2023-08-14 14:15:00,561.6,561.6,561.09,561.15,2404.0,542.7254,542.7254,542.2325,542.2905,2404.0
2023-08-14 14:20:00,561.04,561.41,561.04,561.35,3753.0,542.1842,542.5417,542.1842,542.4838,3753.0
2023-08-14 14:25:00,561.37,561.54,561.13,561.54,3049.0,542.5031,542.6674,542.2711,542.6674,3049.0
2023-08-14 14:30:00,561.5,561.66,560.9,561.49,4112.0,542.6287,542.7833,542.0489,542.6191,4112.0
2023-08-14 14:35:00,561.62,561.62,561.08,561.25,2230.0,542.7447,542.7447,542.2228,542.3871,2230.0
2023-08-14 14:40:00,561.08,561.46,561.03,561.33,1523.0,542.2228,542.5901,542.1745,542.4644,1523.0
2023-08-14 14:45:00,561.2,561.55,561.13,561.5,1960.0,542.3388,542.677,542.2711,542.6287,1960.0
2023-08-14 14:50:00,561.37,561.78,561.36,561.65,1320.0,542.5031,542.8993,542.4934,542.7737,1320.0
2023-08-14 14:55:00,561.58,561.58,561.06,561.24,2300.0,542.706,542.706,542.2035,542.3775,2300.0
2023-08-14 15:00:00,561.15,561.71,560.98,561.56,3979.0,542.2905,542.8317,542.1262,542.6867,3979.0
2023-08-14 15:05:00,561.58,561.62,560.98,561.09,2600.0,542.706,542.7447,542.1262,542.2325,2600.0
2023-08-14 15:10:00,560.97,561.38,560.79,561.15,4692.0,542.1165,542.5127,541.9426,542.2905,4692.0
2023-08-14 15:15:00,561.4,561.54,561.23,561.54,3137.0,542.5321,542.6674,542.3678,542.6674,3137.0
2023-08-14 15:20:00,561.56,561.72,561.45,561.53,3257.0,542.6867,542.8413,542.5804,542.6577,3257.0
2023-08-14 15:25:00,561.58,561.68,561.24,561.44,8463.0,542.706,542.8027,542.3775,542.5707,8463.0
2023-08-14 15:30:00,561.51,561.6,561.27,561.41,5346.0,542.6384,542.7254,542.4064,542.5417,5346.0
2023-08-14 15:35:00,561.37,561.6,561.34,561.35,2975.0,542.5031,542.7254,542.4741,542.4838,2975.0
2023-08-14 15:40:00,561.43,561.91,561.35,561.91,6800.0,542.5611,543.0249,542.4838,543.0249,6800.0
2023-08-14 15:45:00,561.88,561.98,561.25,561.35,7695.0,542.9959,543.0926,542.3871,542.4838,7695.0
2023-08-14 15:50:00,561.41,562.0,560.44,560.97,16042.0,542.5417,543.1119,541.6043,542.1165,16042.0
2023-08-14 15:55:00,561.0,561.79,560.51,561.42,39856.0,542.1455,542.909,541.672,542.5514,39856.0
2023-08-15 09:30:00,561.05,564.66,561.05,564.15,22729.0,542.1938,545.6825,542.1938,545.1897,22729.0
2023-08-15 09:35:00,563.88,564.9,563.85,564.37,8052.0,544.9287,545.9144,544.8997,545.4023,8052.0
2023-08-15 09:40:00,564.74,565.16,563.67,563.75,4950.0,545.7598,546.1657,544.7258,544.8031,4950.0
2023-08-15 09:45:00,563.52,563.71,562.38,562.88,5457.0,544.5808,544.7644,543.4791,543.9623,5457.0
2023-08-15 09:50:00,562.82,563.55,562.64,562.82,2381.0,543.9044,544.6098,543.7304,543.9044,2381.0
2023-08-15 09:55:00,562.66,563.05,562.48,562.85,2116.0,543.7497,544.1266,543.5758,543.9333,2116.0
2023-08-15 10:00:00,562.56,563.08,562.24,562.68,4281.0,543.6531,544.1556,543.3438,543.7691,4281.0
2023-08-15 10:05:00,562.42,562.42,561.69,561.76,4578.0,543.5178,543.5178,542.8123,542.88,4578.0
2023-08-15 10:10:00,561.93,561.96,561.02,561.03,5002.0,543.0443,543.0733,542.1648,542.1745,5002.0
2023-08-15 10:15:00,561.01,561.57,560.83,561.57,3087.0,542.1552,542.6964,541.9812,542.6964,3087.0
2023-08-15 10:20:00,561.57,561.73,560.81,560.81,3442.0,542.6964,542.851,541.9619,541.9619,3442.0
2023-08-15 10:25:00,560.72,561.32,560.71,561.1,1900.0,541.8749,542.4548,541.8653,542.2422,1900.0
2023-08-15 10:30:00,561.1,561.41,559.7,559.8,6681.0,542.2422,542.5417,540.8892,540.9858,6681.0
2023-08-15 10:35:00,559.73,560.08,559.37,559.61,4019.0,540.9182,541.2564,540.5703,540.8022,4019.0
2023-08-15 10:40:00,559.49,559.94,559.08,559.78,4261.0,540.6863,541.1211,540.29,540.9665,4261.0
2023-08-15 10:45:00,559.6,559.83,559.19,559.58,4555.0,540.7926,541.0148,540.3964,540.7732,4555.0
2023-08-15 10:50:00,559.38,559.38,558.72,558.85,2575.0,540.58,540.58,539.9421,540.0678,2575.0
2023-08-15 10:55:00,558.84,558.84,558.21,558.22,4083.0,540.0581,540.0581,539.4493,539.459,4083.0
2023-08-15 11:00:00,558.2,559.38,558.2,559.29,5233.0,539.4396,540.58,539.4396,540.493,5233.0
2023-08-15 11:05:00,559.31,559.47,559.0,559.37,8864.0,540.5123,540.6669,540.2127,540.5703,8864.0
2023-08-15 11:10:00,559.12,559.81,559.12,559.66,4599.0,540.3287,540.9955,540.3287,540.8506,4599.0
2023-08-15 11:15:00,559.69,560.11,559.45,559.93,6728.0,540.8795,541.2854,540.6476,541.1115,6728.0
2023-08-15 11:20:00,560.0,560.17,559.15,559.48,5281.0,541.1791,541.3434,540.3577,540.6766,5281.0
2023-08-15 11:25:00,559.68,560.24,559.4,560.24,1456.0,540.8699,541.4111,540.5993,541.4111,1456.0
2023-08-15 11:30:00,560.35,560.35,559.87,560.29,3277.0,541.5174,541.5174,541.0535,541.4594,3277.0
2023-08-15 11:35:00,560.07,560.63,560.06,560.32,4355.0,541.2468,541.788,541.2371,541.4884,4355.0
2023-08-15 11:40:00,560.29,560.85,560.22,560.3,3526.0,541.4594,542.0006,541.3917,541.469,3526.0
2023-08-15 11:45:00,560.28,560.28,559.5,559.68,2860.0,541.4497,541.4497,540.6959,540.8699,2860.0
2023-08-15 11:50:00,559.91,560.25,559.78,560.2,2434.0,541.0922,541.4207,540.9665,541.3724,2434.0
2023-08-15 11:55:00,560.34,560.81,560.21,560.78,1750.0,541.5077,541.9619,541.3821,541.9329,1750.0
2023-08-15 12:00:00,561.0,561.39,560.85,561.02,7278.0,542.1455,542.5224,542.0006,542.1648,7278.0
2023-08-15 12:05:00,561.2,561.4,560.45,560.55,5319.0,542.3388,542.5321,541.614,541.7106,5319.0
2023-08-15 12:10:00,560.5,561.01,560.31,560.79,3415.0,541.6623,542.1552,541.4787,541.9426,3415.0
2023-08-15 12:15:00,560.76,560.87,560.51,560.74,1200.0,541.9136,542.0199,541.672,541.8943,1200.0
2023-08-15 12:20:00,560.46,561.33,560.46,561.33,1300.0,541.6237,542.4644,541.6237,542.4644,1300.0
2023-08-15 12:25:00,561.0,561.15,560.68,560.68,2000.0,542.1455,542.2905,541.8363,541.8363,2000.0
2023-08-15 12:30:00,560.84,560.84,560.38,560.45,2581.0,541.9909,541.9909,541.5464,541.614,2581.0
2023-08-15 12:35:00,560.48,560.84,560.4,560.4,611.0,541.643,541.9909,541.5657,541.5657,611.0
2023-08-15 12:40:00,560.35,560.35,559.94,559.95,1060.0,541.5174,541.5174,541.1211,541.1308,1060.0
2023-08-15 12:45:00,559.95,559.95,559.62,559.84,1200.0,541.1308,541.1308,540.8119,541.0245,1200.0
2023-08-15 12:50:00,559.81,560.11,559.8,560.09,829.0,540.9955,541.2854,540.9858,541.2661,829.0
2023-08-15 12:55:00,560.0,560.56,559.99,560.18,1650.0,541.1791,541.7203,541.1695,541.3531,1650.0
2023-08-15 13:00:00,560.01,560.23,559.93,560.11,2234.0,541.1888,541.4014,541.1115,541.2854,2234.0
2023-08-15 13:05:00,560.21,560.37,560.02,560.1,1612.0,541.3821,541.5367,541.1985,541.2758,1612.0
2023-08-15 13:10:00,560.2,560.8,560.02,560.8,1565.0,541.3724,541.9522,541.1985,541.9522,1565.0
2023-08-15 13:15:00,560.72,560.99,560.6,560.94,1270.0,541.8749,542.1359,541.759,542.0875,1270.0
2023-08-15 13:20:00,560.78,561.51,560.78,561.25,3079.0,541.9329,542.6384,541.9329,542.3871,3079.0
2023-08-15 13:25:00,561.26,561.44,561.26,561.3,400.0,542.3968,542.5707,542.3968,542.4354,400.0
2023-08-15 13:30:00,561.46,561.47,560.64,560.64,3823.0,542.5901,542.5997,541.7976,541.7976,3823.0
2023-08-15 13:35:00,560.59,560.8,560.44,560.55,848.0,541.7493,541.9522,541.6043,541.7106,848.0
2023-08-15 13:40:00,560.8,560.8,559.85,560.47,4534.0,541.9522,541.9522,541.0342,541.6333,4534.0
2023-08-15 13:45:00,560.46,561.23,560.45,560.68,5277.0,541.6237,542.3678,541.614,541.8363,5277.0
2023-08-15 13:50:00,560.71,560.71,560.46,560.49,1065.0,541.8653,541.8653,541.6237,541.6527,1065.0
2023-08-15 13:55:00,560.47,560.9,560.47,560.9,1460.0,541.6333,542.0489,541.6333,542.0489,1460.0
2023-08-15 14:00:00,560.69,560.75,560.12,560.23,2073.0,541.8459,541.9039,541.2951,541.4014,2073.0
2023-08-15 14:05:00,560.22,560.58,560.22,560.44,1110.0,541.3917,541.7396,541.3917,541.6043,1110.0
2023-08-15 14:10:00,560.44,560.71,560.41,560.48,1700.0,541.6043,541.8653,541.5753,541.643,1700.0
2023-08-15 14:15:00,560.47,560.47,560.22,560.23,800.0,541.6333,541.6333,541.3917,541.4014,800.0
2023-08-15 14:20:00,560.27,560.31,559.84,560.26,4867.0,541.4401,541.4787,541.0245,541.4304,4867.0
2023-08-15 14:25:00,559.98,560.16,559.93,560.01,3531.0,541.1598,541.3337,541.1115,541.1888,3531.0
2023-08-15 14:30:00,560.47,560.69,560.26,560.69,2206.0,541.6333,541.8459,541.4304,541.8459,2206.0
2023-08-15 14:35:00,560.75,560.75,560.42,560.47,2300.0,541.9039,541.9039,541.585,541.6333,2300.0
2023-08-15 14:40:00,560.37,561.0,560.37,560.83,2179.0,541.5367,542.1455,541.5367,541.9812,2179.0
2023-08-15 14:45:00,560.97,561.15,560.89,560.97,4868.0,542.1165,542.2905,542.0392,542.1165,4868.0
2023-08-15 14:50:00,561.09,561.53,560.96,561.46,1985.0,542.2325,542.6577,542.1069,542.5901,1985.0
2023-08-15 14:55:00,561.62,561.65,561.29,561.37,3089.0,542.7447,542.7737,542.4258,542.5031,3089.0
2023-08-15 15:00:00,561.36,561.61,561.25,561.26,1664.0,542.4934,542.735,542.3871,542.3968,1664.0
2023-08-15 15:05:00,561.21,561.21,560.83,560.83,711.0,542.3485,542.3485,541.9812,541.9812,711.0
2023-08-15 15:10:00,560.99,561.36,560.86,561.13,14481.0,542.1359,542.4934,542.0102,542.2711,14481.0
2023-08-15 15:15:00,560.94,561.26,560.94,561.24,2670.0,542.0875,542.3968,542.0875,542.3775,2670.0
2023-08-15 15:20:00,561.08,561.61,560.82,560.83,6391.0,542.2228,542.735,541.9716,541.9812,6391.0
2023-08-15 15:25:00,560.83,560.85,559.52,559.52,6600.0,541.9812,542.0006,540.7153,540.7153,6600.0
2023-08-15 15:30:00,559.81,560.47,559.57,560.34,16067.0,540.9955,541.6333,540.7636,541.5077,16067.0
2023-08-15 15:35:00,560.33,560.37,559.0,559.07,8952.0,541.498,541.5367,540.2127,540.2804,8952.0
2023-08-15 15:40:00,559.32,559.32,558.75,558.92,7136.0,540.522,540.522,539.9711,540.1354,7136.0
2023-08-15 15:45:00,559.0,559.36,558.82,558.82,3227.0,540.2127,540.5606,540.0388,540.0388,3227.0
2023-08-15 15:50:00,558.7,559.05,558.39,558.68,29227.0,539.9228,540.2611,539.6232,539.9035,29227.0
2023-08-15 15:55:00,558.52,559.1,558.4,558.55,88145.0,539.7489,540.3094,539.6329,539.7779,88145.0
2023-08-16 09:30:00,561.37,564.95,561.37,563.9,44252.0,542.5031,545.9628,542.5031,544.9481,44252.0
2023-08-16 09:35:00,564.02,564.34,562.74,563.54,23091.0,545.064,545.3733,543.827,544.6002,23091.0
2023-08-16 09:40:00,563.37,563.45,562.68,562.84,13478.0,544.4359,544.5132,543.7691,543.9237,13478.0
2023-08-16 09:45:00,563.12,564.59,562.94,563.87,51131.0,544.1943,545.6149,544.0203,544.9191,51131.0
2023-08-16 09:50:00,563.98,563.98,563.14,563.73,7249.0,545.0254,545.0254,544.2136,544.7838,7249.0
2023-08-16 09:55:00,563.25,563.26,562.37,562.91,6154.0,544.3199,544.3296,543.4695,543.9913,6154.0
2023-08-16 10:00:00,562.63,562.98,562.35,562.58,8611.0,543.7207,544.059,543.4501,543.6724,8611.0
2023-08-16 10:05:00,562.67,563.56,562.63,563.45,7331.0,543.7594,544.6195,543.7207,544.5132,7331.0
2023-08-16 10:10:00,563.46,564.06,562.69,562.79,6868.0,544.5228,545.1027,543.7787,543.8754,6868.0
2023-08-16 10:15:00,562.73,562.91,561.65,562.32,6896.0,543.8174,543.9913,542.7737,543.4212,6896.0
2023-08-16 10:20:00,562.5,562.5,561.45,562.12,11907.0,543.5951,543.5951,542.5804,543.2279,11907.0
2023-08-16 10:25:00,562.2,562.28,561.77,561.79,5560.0,543.3052,543.3825,542.8896,542.909,5560.0
2023-08-16 10:30:00,561.71,562.08,561.19,561.32,9480.0,542.8317,543.1892,542.3291,542.4548,9480.0
2023-08-16 10:35:00,561.1,561.99,561.1,561.66,2746.0,542.2422,543.1022,542.2422,542.7833,2746.0
2023-08-16 10:40:00,561.48,562.37,561.39,562.0,9909.0,542.6094,543.4695,542.5224,543.1119,9909.0
2023-08-16 10:45:00,562.11,562.11,561.37,561.57,2562.0,543.2182,543.2182,542.5031,542.6964,2562.0
2023-08-16 10:50:00,561.77,562.46,561.76,562.29,4746.0,542.8896,543.5564,542.88,543.3922,4746.0
2023-08-16 10:55:00,562.25,562.68,561.77,562.64,5919.0,543.3535,543.7691,542.8896,543.7304,5919.0
2023-08-16 11:00:00,562.64,563.32,562.64,563.18,6797.0,543.7304,544.3875,543.7304,544.2523,6797.0
2023-08-16 11:05:00,563.24,563.54,562.62,562.77,11136.0,544.3102,544.6002,543.7111,543.856,11136.0
2023-08-16 11:10:00,562.77,562.84,562.44,562.63,5801.0,543.856,543.9237,543.5371,543.7207,5801.0
2023-08-16 11:15:00,562.38,563.0,562.25,562.81,7546.0,543.4791,544.0783,543.3535,543.8947,7546.0
2023-08-16 11:20:00,562.7,562.95,562.42,562.44,2729.0,543.7884,544.03,543.5178,543.5371,2729.0
2023-08-16 11:25:00,562.31,562.85,561.94,562.5,6246.0,543.4115,543.9333,543.0539,543.5951,6246.0
2023-08-16 11:30:00,562.54,562.69,562.38,562.69,1880.0,543.6338,543.7787,543.4791,543.7787,1880.0
2023-08-16 11:35:00,562.79,562.79,562.32,562.49,2168.0,543.8754,543.8754,543.4212,543.5854,2168.0
2023-08-16 11:40:00,562.47,562.74,562.35,562.45,1106.0,543.5661,543.827,543.4501,543.5468,1106.0
2023-08-16 11:45:00,562.46,562.71,562.14,562.31,3100.0,543.5564,543.798,543.2472,543.4115,3100.0
2023-08-16 11:50:00,562.32,563.09,561.97,563.01,3885.0,543.4212,544.1653,543.0829,544.088,3885.0
2023-08-16 11:55:00,562.93,563.03,562.31,562.82,4631.0,544.0107,544.1073,543.4115,543.9044,4631.0
2023-08-16 12:00:00,562.62,562.91,562.55,562.61,3233.0,543.7111,543.9913,543.6434,543.7014,3233.0
2023-08-16 12:05:00,562.77,562.8,562.31,562.5,2705.0,543.856,543.885,543.4115,543.5951,2705.0
2023-08-16 12:10:00,562.29,562.45,561.67,562.17,7388.0,543.3922,543.5468,542.793,543.2762,7388.0
2023-08-16 12:15:00,561.98,562.3,561.95,562.24,1724.0,543.0926,543.4018,543.0636,543.3438,1724.0
2023-08-16 12:20:00,561.93,562.5,561.93,562.15,15330.0,543.0443,543.5951,543.0443,543.2569,15330.0
2023-08-16 12:25:00,562.15,562.15,561.84,562.03,7662.0,543.2569,543.2569,542.9573,543.1409,7662.0
2023-08-16 12:30:00,562.0,562.12,561.78,562.05,4741.0,543.1119,543.2279,542.8993,543.1602,4741.0
2023-08-16 12:35:00,562.04,562.47,562.04,562.43,3664.0,543.1506,543.5661,543.1506,543.5275,3664.0
2023-08-16 12:40:00,562.57,562.68,562.37,562.37,2913.0,543.6628,543.7691,543.4695,543.4695,2913.0
2023-08-16 12:45:00,562.37,562.68,562.37,562.38,2710.0,543.4695,543.7691,543.4695,543.4791,2710.0
2023-08-16 12:50:00,562.5,562.56,561.72,561.81,6682.0,543.5951,543.6531,542.8413,542.9283,6682.0
2023-08-16 12:55:00,561.62,561.85,561.52,561.85,1400.0,542.7447,542.967,542.648,542.967,1400.0
2023-08-16 13:00:00,561.79,562.05,561.71,561.79,3409.0,542.909,543.1602,542.8317,542.909,3409.0
2023-08-16 13:05:00,561.85,561.91,561.13,561.4,3890.0,542.967,543.0249,542.2711,542.5321,3890.0
2023-08-16 13:10:00,561.32,561.35,560.96,561.08,1865.0,542.4548,542.4838,542.1069,542.2228,1865.0
2023-08-16 13:15:00,561.08,561.23,560.71,560.82,4514.0,542.2228,542.3678,541.8653,541.9716,4514.0
2023-08-16 13:20:00,560.82,561.2,560.82,561.04,5354.0,541.9716,542.3388,541.9716,542.1842,5354.0
2023-08-16 13:25:00,561.02,561.05,560.34,560.54,5328.0,542.1648,542.1938,541.5077,541.701,5328.0
2023-08-16 13:30:00,560.7,560.77,560.25,560.77,4159.0,541.8556,541.9232,541.4207,541.9232,4159.0
2023-08-16 13:35:00,560.7,561.09,560.7,561.01,4064.0,541.8556,542.2325,541.8556,542.1552,4064.0
2023-08-16 13:40:00,561.01,561.96,560.9,561.93,2776.0,542.1552,543.0733,542.0489,543.0443,2776.0
2023-08-16 13:45:00,561.93,562.63,561.79,562.2,3192.0,543.0443,543.7207,542.909,543.3052,3192.0
2023-08-16 13:50:00,562.24,562.43,562.07,562.29,2927.0,543.3438,543.5275,543.1796,543.3922,2927.0
2023-08-16 13:55:00,562.3,562.64,562.19,562.64,4996.0,543.4018,543.7304,543.2955,543.7304,4996.0
2023-08-16 14:00:00,562.34,562.52,561.67,561.68,4366.0,543.4405,543.6144,542.793,542.8027,4366.0
2023-08-16 14:05:00,561.65,562.0,561.34,561.74,3998.0,542.7737,543.1119,542.4741,542.8606,3998.0
2023-08-16 14:10:00,561.72,561.72,560.94,561.28,5367.0,542.8413,542.8413,542.0875,542.4161,5367.0
2023-08-16 14:15:00,561.92,562.1,561.85,562.1,3480.0,543.0346,543.2085,542.967,543.2085,3480.0
2023-08-16 14:20:00,562.0,562.33,562.0,562.18,3844.0,543.1119,543.4308,543.1119,543.2859,3844.0
2023-08-16 14:25:00,562.32,562.33,561.75,562.12,5696.0,543.4212,543.4308,542.8703,543.2279,5696.0
2023-08-16 14:30:00,562.12,562.63,562.11,562.63,4705.0,543.2279,543.7207,543.2182,543.7207,4705.0
2023-08-16 14:35:00,562.55,562.71,562.46,562.61,2325.0,543.6434,543.798,543.5564,543.7014,2325.0
2023-08-16 14:40:00,562.82,562.9,561.93,562.38,4257.0,543.9044,543.9817,543.0443,543.4791,4257.0
2023-08-16 14:45:00,562.6,562.8,562.29,562.32,5188.0,543.6917,543.885,543.3922,543.4212,5188.0
2023-08-16 14:50:00,562.47,562.59,562.14,562.22,5580.0,543.5661,543.6821,543.2472,543.3245,5580.0
2023-08-16 14:55:00,562.34,562.55,562.04,562.27,4693.0,543.4405,543.6434,543.1506,543.3728,4693.0
2023-08-16 15:00:00,562.28,562.28,561.58,561.88,3113.0,543.3825,543.3825,542.706,542.9959,3113.0
2023-08-16 15:05:00,561.81,561.98,561.34,561.46,4869.0,542.9283,543.0926,542.4741,542.5901,4869.0
2023-08-16 15:10:00,561.39,561.41,560.27,560.32,4607.0,542.5224,542.5417,541.4401,541.4884,4607.0
2023-08-16 15:15:00,560.34,560.56,559.94,560.27,4456.0,541.5077,541.7203,541.1211,541.4401,4456.0
2023-08-16 15:20:00,560.39,560.47,559.97,560.05,4010.0,541.556,541.6333,541.1501,541.2274,4010.0
2023-08-16 15:25:00,560.04,560.16,559.74,559.74,4397.0,541.2178,541.3337,540.9279,540.9279,4397.0
2023-08-16 15:30:00,559.84,560.11,559.52,559.94,5616.0,541.0245,541.2854,540.7153,541.1211,5616.0
2023-08-16 15:35:00,560.01,560.02,559.23,559.51,7489.0,541.1888,541.1985,540.435,540.7056,7489.0
2023-08-16 15:40:00,559.46,559.51,559.11,559.47,4073.0,540.6573,540.7056,540.319,540.6669,4073.0
2023-08-16 15:45:00,559.43,559.85,559.32,559.67,4710.0,540.6283,541.0342,540.522,540.8602,4710.0
2023-08-16 15:50:00,559.52,559.75,558.72,558.86,23974.0,540.7153,540.9375,539.9421,540.0774,23974.0
2023-08-16 15:55:00,559.02,559.6,558.83,558.86,61459.0,540.2321,540.7926,540.0484,540.0774,61459.0
2023-08-17 09:30:00,559.47,560.42,557.13,558.51,21289.0,540.6669,541.585,538.4056,539.7392,21289.0
2023-08-17 09:35:00,558.55,559.2,558.09,558.58,12820.0,539.7779,540.406,539.3333,539.8069,12820.0
2023-08-17 09:40:00,558.21,558.56,557.52,557.77,6075.0,539.4493,539.7875,538.7825,539.0241,6075.0
2023-08-17 09:45:00,557.73,558.74,556.77,558.52,8291.0,538.9854,539.9615,538.0577,539.7489,8291.0
2023-08-17 09:50:00,558.32,559.0,557.66,557.66,10960.0,539.5556,540.2127,538.9178,538.9178,10960.0
2023-08-17 09:55:00,557.84,558.4,557.35,558.2,13628.0,539.0917,539.6329,538.6182,539.4396,13628.0
2023-08-17 10:00:00,558.01,558.8,556.36,556.36,12901.0,539.256,540.0195,537.6615,537.6615,12901.0
2023-08-17 10:05:00,556.51,556.87,556.08,556.64,5881.0,537.8064,538.1543,537.3909,537.9321,5881.0
2023-08-17 10:10:00,556.63,557.5,556.45,556.45,10820.0,537.9224,538.7631,537.7484,537.7484,10820.0
2023-08-17 10:15:00,556.39,557.03,556.28,556.88,7061.0,537.6905,538.3089,537.5842,538.164,7061.0
2023-08-17 10:20:00,557.27,557.66,556.81,556.89,9749.0,538.5409,538.9178,538.0963,538.1737,9749.0
2023-08-17 10:25:00,556.88,556.95,556.13,556.43,5463.0,538.164,538.2316,537.4392,537.7291,5463.0
2023-08-17 10:30:00,556.46,556.69,555.76,555.81,10984.0,537.7581,537.9804,537.0816,537.1299,10984.0
2023-08-17 10:35:00,555.8,556.06,554.4,554.69,21309.0,537.1203,537.3715,535.7673,536.0476,21309.0
2023-08-17 10:40:00,554.86,555.66,554.76,554.83,7787.0,536.2119,536.985,536.1152,536.1829,7787.0
2023-08-17 10:45:00,554.74,554.82,553.92,553.92,5419.0,536.0959,536.1732,535.3035,535.3035,5419.0
2023-08-17 10:50:00,553.94,554.56,553.86,554.15,5541.0,535.3228,535.922,535.2455,535.5257,5541.0
2023-08-17 10:55:00,554.13,554.36,553.4,553.45,4812.0,535.5064,535.7287,534.8009,534.8493,4812.0
2023-08-17 11:00:00,553.23,553.26,552.82,553.07,5683.0,534.6367,534.6656,534.2404,534.482,5683.0
2023-08-17 11:05:00,553.3,553.3,552.26,552.34,7342.0,534.7043,534.7043,533.6993,533.7766,7342.0
2023-08-17 11:10:00,552.45,552.72,552.11,552.55,8671.0,533.8829,534.1438,533.5543,533.9795,8671.0
2023-08-17 11:15:00,552.19,552.37,551.79,551.95,6902.0,533.6316,533.8056,533.2451,533.3997,6902.0
2023-08-17 11:20:00,551.67,552.06,551.0,552.06,13400.0,533.1291,533.506,532.4816,533.506,13400.0
2023-08-17 11:25:00,552.25,552.3,551.92,552.08,4797.0,533.6896,533.7379,533.3707,533.5253,4797.0
2023-08-17 11:30:00,552.21,553.35,552.0,553.29,21256.0,533.6509,534.7526,533.448,534.6946,21256.0
2023-08-17 11:35:00,553.23,553.9,552.77,553.56,4384.0,534.6367,535.2841,534.1921,534.9556,4384.0
2023-08-17 11:40:00,553.61,554.22,553.56,553.57,5618.0,535.0039,535.5934,534.9556,534.9652,5618.0
2023-08-17 11:45:00,553.76,554.33,553.52,553.52,4974.0,535.1488,535.6997,534.9169,534.9169,4974.0
2023-08-17 11:50:00,553.58,554.45,553.45,554.05,5337.0,534.9749,535.8157,534.8493,535.4291,5337.0
2023-08-17 11:55:00,554.2,554.5,553.63,553.75,4676.0,535.5741,535.864,535.0232,535.1392,4676.0
2023-08-17 12:00:00,553.7,554.04,553.42,553.56,3618.0,535.0909,535.4194,534.8203,534.9556,3618.0
2023-08-17 12:05:00,553.52,553.69,553.18,553.4,3061.0,534.9169,535.0812,534.5883,534.8009,3061.0
2023-08-17 12:10:00,553.55,554.16,553.47,553.92,5849.0,534.9459,535.5354,534.8686,535.3035,5849.0
2023-08-17 12:15:00,553.91,554.08,553.4,553.79,6838.0,535.2938,535.4581,534.8009,535.1778,6838.0
2023-08-17 12:20:00,553.91,554.97,553.32,554.86,12313.0,535.2938,536.3182,534.7236,536.2119,12313.0
2023-08-17 12:25:00,554.85,554.92,554.17,554.53,4636.0,536.2022,536.2699,535.5451,535.893,4636.0
2023-08-17 12:30:00,554.63,555.1,554.57,554.61,5200.0,535.9896,536.4438,535.9316,535.9703,5200.0
2023-08-17 12:35:00,554.47,554.47,554.27,554.38,2292.0,535.835,535.835,535.6417,535.748,2292.0
2023-08-17 12:40:00,554.35,554.82,554.23,554.36,6286.0,535.719,536.1732,535.603,535.7287,6286.0
2023-08-17 12:45:00,554.17,554.33,553.93,554.12,2017.0,535.5451,535.6997,535.3131,535.4967,2017.0
2023-08-17 12:50:00,554.23,554.42,554.04,554.27,3286.0,535.603,535.7867,535.4194,535.6417,3286.0
2023-08-17 12:55:00,554.18,554.56,554.05,554.42,3800.0,535.5547,535.922,535.4291,535.7867,3800.0
2023-08-17 13:00:00,554.63,554.63,553.91,554.03,2362.0,535.9896,535.9896,535.2938,535.4098,2362.0
2023-08-17 13:05:00,553.8,554.05,553.51,554.05,1600.0,535.1875,535.4291,534.9072,535.4291,1600.0
2023-08-17 13:10:00,553.5,554.29,553.46,553.98,2700.0,534.8976,535.661,534.8589,535.3615,2700.0
2023-08-17 13:15:00,554.07,554.25,553.37,553.37,3142.0,535.4484,535.6224,534.772,534.772,3142.0
2023-08-17 13:20:00,553.26,553.34,552.94,552.96,2155.0,534.6656,534.743,534.3564,534.3757,2155.0
2023-08-17 13:25:00,552.98,552.98,552.57,552.74,3205.0,534.3951,534.3951,533.9988,534.1631,3205.0
2023-08-17 13:30:00,552.58,552.58,551.83,551.91,13114.0,534.0085,534.0085,533.2837,533.361,13114.0
2023-08-17 13:35:00,551.72,552.11,551.62,551.91,4640.0,533.1774,533.5543,533.0808,533.361,4640.0
2023-08-17 13:40:00,552.03,552.29,551.57,552.06,7182.0,533.477,533.7283,533.0324,533.506,7182.0
2023-08-17 13:45:00,552.04,552.04,551.52,551.58,4796.0,533.4867,533.4867,532.9841,533.0421,4796.0
2023-08-17 13:50:00,551.67,551.98,551.56,551.98,4338.0,533.1291,533.4287,533.0228,533.4287,4338.0
2023-08-17 13:55:00,551.84,551.85,551.5,551.69,4539.0,533.2934,533.303,532.9648,533.1484,4539.0
2023-08-17 14:00:00,551.71,551.78,551.49,551.49,1400.0,533.1677,533.2354,532.9551,532.9551,1400.0
2023-08-17 14:05:00,551.52,551.57,551.11,551.57,6569.0,532.9841,533.0324,532.5879,533.0324,6569.0
2023-08-17 14:10:00,551.42,551.54,551.21,551.21,4728.0,532.8875,533.0035,532.6845,532.6845,4728.0
2023-08-17 14:15:00,551.13,551.14,550.25,550.25,11436.0,532.6072,532.6169,531.7568,531.7568,11436.0
2023-08-17 14:20:00,550.25,550.54,550.01,550.05,8334.0,531.7568,532.0371,531.5249,531.5635,8334.0
2023-08-17 14:25:00,550.16,550.79,550.16,550.46,3117.0,531.6698,532.2787,531.6698,531.9598,3117.0
2023-08-17 14:30:00,550.42,550.42,549.39,549.56,14618.0,531.9211,531.9211,530.9257,531.09,14618.0
2023-08-17 14:35:00,549.69,549.77,549.18,549.59,5470.0,531.2156,531.2929,530.7228,531.119,5470.0
2023-08-17 14:40:00,549.55,549.55,548.57,548.57,2512.0,531.0803,531.0803,530.1333,530.1333,2512.0
2023-08-17 14:45:00,548.55,548.55,547.67,548.05,15504.0,530.1139,530.1139,529.2635,529.6308,15504.0
2023-08-17 14:50:00,547.99,548.19,547.3,547.75,13790.0,529.5728,529.766,528.906,529.3408,13790.0
2023-08-17 14:55:00,547.63,547.82,547.4,547.79,8493.0,529.2249,529.4085,529.0026,529.3795,8493.0
2023-08-17 15:00:00,547.85,548.05,546.89,546.89,11933.0,529.4375,529.6308,528.5097,528.5097,11933.0
2023-08-17 15:05:00,546.94,547.3,546.34,546.46,11203.0,528.5581,528.906,527.9782,528.0942,11203.0
2023-08-17 15:10:00,546.35,546.51,545.22,545.5,24771.0,527.9879,528.1425,526.8959,527.1665,24771.0
2023-08-17 15:15:00,545.54,545.86,545.15,545.86,13017.0,527.2051,527.5144,526.8282,527.5144,13017.0
2023-08-17 15:20:00,545.76,545.78,545.08,545.32,30753.0,527.4177,527.437,526.7606,526.9925,30753.0
2023-08-17 15:25:00,545.35,546.51,545.35,546.24,8691.0,527.0215,528.1425,527.0215,527.8816,8691.0
2023-08-17 15:30:00,546.37,546.92,545.93,546.05,13813.0,528.0072,528.5387,527.582,527.698,13813.0
2023-08-17 15:35:00,545.95,546.45,545.84,545.9,19313.0,527.6013,528.0845,527.495,527.553,19313.0
2023-08-17 15:40:00,545.86,546.9,545.81,546.7,16612.0,527.5144,528.5194,527.466,528.3261,16612.0
2023-08-17 15:45:00,546.74,547.1,546.5,547.0,27600.0,528.3648,528.7127,528.1328,528.616,27600.0
2023-08-17 15:50:00,547.27,548.03,547.0,547.83,28414.0,528.877,529.6114,528.616,529.4181,28414.0
2023-08-17 15:55:00,547.71,548.19,546.9,547.04,124675.0,529.3022,529.766,528.5194,528.6547,124675.0
2023-08-18 09:30:00,546.92,548.64,543.5,547.81,88082.0,528.5387,530.2009,525.2337,529.3988,88082.0
2023-08-18 09:35:00,547.48,548.6,547.38,547.85,12252.0,529.0799,530.1623,528.9833,529.4375,12252.0
2023-08-18 09:40:00,547.84,548.45,547.47,548.2,16583.0,529.4278,530.0173,529.0702,529.7757,16583.0
2023-08-18 09:45:00,548.43,549.47,548.18,548.69,8898.0,529.998,531.003,529.7564,530.2492,8898.0
2023-08-18 09:50:00,549.06,549.06,548.38,548.69,7657.0,530.6068,530.6068,529.9497,530.2492,7657.0
2023-08-18 09:55:00,548.79,549.15,548.11,548.46,7344.0,530.3459,530.6938,529.6887,530.027,7344.0
2023-08-18 10:00:00,548.36,548.96,547.62,547.98,5978.0,529.9303,530.5102,529.2152,529.5631,5978.0
2023-08-18 10:05:00,547.98,548.35,547.54,548.35,5259.0,529.5631,529.9207,529.1379,529.9207,5259.0
2023-08-18 10:10:00,547.95,547.95,546.54,546.55,9050.0,529.5341,529.5341,528.1715,528.1812,9050.0
2023-08-18 10:15:00,546.81,547.44,546.47,547.44,6443.0,528.4324,529.0413,528.1039,529.0413,6443.0
2023-08-18 10:20:00,547.19,547.55,546.34,546.8,4680.0,528.7997,529.1476,527.9782,528.4228,4680.0
2023-08-18 10:25:00,546.79,546.85,545.81,546.29,8053.0,528.4131,528.4711,527.466,527.9299,8053.0
2023-08-18 10:30:00,546.31,546.31,545.6,545.99,10746.0,527.9492,527.9492,527.2631,527.64,10746.0
2023-08-18 10:35:00,545.75,546.19,545.06,545.06,6052.0,527.4081,527.8333,526.7412,526.7412,6052.0
2023-08-18 10:40:00,545.3,546.36,545.3,546.36,2232.0,526.9732,527.9975,526.9732,527.9975,2232.0
2023-08-18 10:45:00,545.92,546.09,545.28,545.51,4736.0,527.5723,527.7366,526.9538,527.1761,4736.0
2023-08-18 10:50:00,545.74,546.12,545.51,546.08,3679.0,527.3984,527.7656,527.1761,527.727,3679.0
2023-08-18 10:55:00,546.18,546.59,546.08,546.47,5600.0,527.8236,528.2198,527.727,528.1039,5600.0
2023-08-18 11:00:00,546.59,546.84,546.08,546.29,3336.0,528.2198,528.4614,527.727,527.9299,3336.0
2023-08-18 11:05:00,546.39,546.67,545.55,545.65,3798.0,528.0265,528.2971,527.2148,527.3114,3798.0
2023-08-18 11:10:00,545.8,546.41,545.74,546.1,2706.0,527.4564,528.0459,527.3984,527.7463,2706.0
2023-08-18 11:15:00,546.07,546.9,546.05,546.65,6433.0,527.7173,528.5194,527.698,528.2778,6433.0
2023-08-18 11:20:00,546.43,547.01,546.41,546.45,2197.0,528.0652,528.6257,528.0459,528.0845,2197.0
2023-08-18 11:25:00,546.57,546.57,545.89,546.17,2315.0,528.2005,528.2005,527.5433,527.8139,2315.0
2023-08-18 11:30:00,545.82,546.01,545.37,545.38,3341.0,527.4757,527.6593,527.0408,527.0505,3341.0
2023-08-18 11:35:00,545.41,545.84,545.02,545.54,8032.0,527.0795,527.495,526.7026,527.2051,8032.0
2023-08-18 11:40:00,545.84,546.13,545.33,546.07,3136.0,527.495,527.7753,527.0022,527.7173,3136.0
2023-08-18 11:45:00,546.12,546.64,546.09,546.64,5284.0,527.7656,528.2681,527.7366,528.2681,5284.0
2023-08-18 11:50:00,546.9,547.4,546.46,547.4,4139.0,528.5194,529.0026,528.0942,529.0026,4139.0
2023-08-18 11:55:00,547.28,547.34,546.64,547.22,7990.0,528.8866,528.9446,528.2681,528.8286,7990.0
2023-08-18 12:00:00,547.1,547.42,546.9,547.42,2100.0,528.7127,529.0219,528.5194,529.0219,2100.0
2023-08-18 12:05:00,547.36,547.5,546.49,546.49,13465.0,528.9639,529.0992,528.1232,528.1232,13465.0
2023-08-18 12:10:00,546.48,546.75,546.17,546.23,10382.0,528.1135,528.3744,527.8139,527.8719,10382.0
2023-08-18 12:15:00,546.47,546.56,545.91,546.01,3942.0,528.1039,528.1908,527.5627,527.6593,3942.0
2023-08-18 12:20:00,546.0,546.28,545.98,546.17,3896.0,527.6496,527.9202,527.6303,527.8139,3896.0
2023-08-18 12:25:00,546.21,546.21,545.82,546.05,3645.0,527.8526,527.8526,527.4757,527.698,3645.0
2023-08-18 12:30:00,545.99,546.3,545.72,545.81,17315.0,527.64,527.9396,527.3791,527.466,17315.0
2023-08-18 12:35:00,545.82,546.21,545.6,545.87,2031.0,527.4757,527.8526,527.2631,527.524,2031.0
2023-08-18 12:40:00,546.0,546.07,545.84,545.95,1333.0,527.6496,527.7173,527.495,527.6013,1333.0
2023-08-18 12:45:00,545.87,546.08,545.64,546.01,1700.0,527.524,527.727,527.3017,527.6593,1700.0
2023-08-18 12:50:00,545.97,546.06,545.64,545.64,6367.0,527.6207,527.7076,527.3017,527.3017,6367.0
2023-08-18 12:55:00,545.73,545.73,545.13,545.61,2627.0,527.3887,527.3887,526.8089,527.2728,2627.0
2023-08-18 13:00:00,545.59,545.63,545.29,545.63,2457.0,527.2534,527.2921,526.9635,527.2921,2457.0
2023-08-18 13:05:00,545.56,545.83,544.95,544.95,5334.0,527.2244,527.4854,526.6349,526.6349,5334.0
2023-08-18 13:10:00,544.93,545.1,544.7,544.75,2592.0,526.6156,526.7799,526.3933,526.4417,2592.0
2023-08-18 13:15:00,544.74,544.83,544.4,544.44,2404.0,526.432,526.519,526.1034,526.1421,2404.0
2023-08-18 13:20:00,544.35,544.68,544.24,544.31,3742.0,526.0551,526.374,525.9488,526.0164,3742.0
2023-08-18 13:25:00,544.23,544.67,543.91,544.67,2686.0,525.9391,526.3643,525.6299,526.3643,2686.0
2023-08-18 13:30:00,544.83,545.0,544.44,544.93,5017.0,526.519,526.6833,526.1421,526.6156,5017.0
2023-08-18 13:35:00,544.99,545.06,544.51,544.85,2134.0,526.6736,526.7412,526.2097,526.5383,2134.0
2023-08-18 13:40:00,544.59,545.25,544.54,545.02,3300.0,526.287,526.9249,526.2387,526.7026,3300.0
2023-08-18 13:45:00,545.22,545.5,544.88,545.5,4984.0,526.8959,527.1665,526.5673,527.1665,4984.0
2023-08-18 13:50:00,545.2,545.59,545.14,545.35,3369.0,526.8765,527.2534,526.8186,527.0215,3369.0
2023-08-18 13:55:00,545.35,545.59,545.25,545.4,4000.0,527.0215,527.2534,526.9249,527.0698,4000.0
2023-08-18 14:00:00,545.39,545.46,545.2,545.24,5162.0,527.0602,527.1278,526.8765,526.9152,5162.0
2023-08-18 14:05:00,545.32,545.82,545.31,545.31,4136.0,526.9925,527.4757,526.9828,526.9828,4136.0
2023-08-18 14:10:00,545.31,545.31,544.58,544.58,3791.0,526.9828,526.9828,526.2774,526.2774,3791.0
2023-08-18 14:15:00,544.55,544.68,544.33,544.66,2910.0,526.2484,526.374,526.0358,526.3547,2910.0
2023-08-18 14:20:00,544.78,545.01,544.14,544.14,4950.0,526.4707,526.6929,525.8522,525.8522,4950.0
2023-08-18 14:25:00,544.33,544.35,543.88,544.29,3889.0,526.0358,526.0551,525.6009,525.9971,3889.0
2023-08-18 14:30:00,544.28,544.71,544.18,544.68,7861.0,525.9875,526.403,525.8908,526.374,7861.0
2023-08-18 14:35:00,544.81,545.1,544.75,544.82,4318.0,526.4996,526.7799,526.4417,526.5093,4318.0
2023-08-18 14:40:00,544.93,544.93,543.84,543.93,5638.0,526.6156,526.6156,525.5622,525.6492,5638.0
2023-08-18 14:45:00,543.98,544.38,543.73,544.0,25291.0,525.6975,526.0841,525.4559,525.7169,25291.0
2023-08-18 14:50:00,543.97,544.33,543.74,543.98,5567.0,525.6879,526.0358,525.4656,525.6975,5567.0
2023-08-18 14:55:00,544.02,544.08,543.69,543.84,12314.0,525.7362,525.7942,525.4173,525.5622,12314.0
2023-08-18 15:00:00,543.81,543.86,543.52,543.8,6029.0,525.5333,525.5816,525.253,525.5236,6029.0
2023-08-18 15:05:00,543.83,544.26,543.82,543.92,12556.0,525.5526,525.9681,525.5429,525.6396,12556.0
2023-08-18 15:10:00,543.99,544.07,543.36,543.47,10089.0,525.7072,525.7845,525.0984,525.2047,10089.0
2023-08-18 15:15:00,543.56,543.7,543.31,543.46,12263.0,525.2917,525.4269,525.0501,525.195,12263.0
2023-08-18 15:20:00,543.48,543.54,543.11,543.33,11306.0,525.2143,525.2723,524.8568,525.0694,11306.0
2023-08-18 15:25:00,543.38,543.59,543.33,543.55,16780.0,525.1177,525.3206,525.0694,525.282,16780.0
2023-08-18 15:30:00,543.46,543.79,543.36,543.57,26815.0,525.195,525.5139,525.0984,525.3013,26815.0
2023-08-18 15:35:00,543.57,544.75,543.45,544.52,8927.0,525.3013,526.4417,525.1854,526.2194,8927.0
2023-08-18 15:40:00,544.6,544.73,544.42,544.68,24184.0,526.2967,526.4223,526.1228,526.374,24184.0
2023-08-18 15:45:00,544.71,545.6,544.67,545.23,19490.0,526.403,527.2631,526.3643,526.9055,19490.0
2023-08-18 15:50:00,545.3,545.74,544.16,544.38,36220.0,526.9732,527.3984,525.8715,526.0841,36220.0
2023-08-18 15:55:00,544.52,544.94,543.91,544.75,79193.0,526.2194,526.6253,525.6299,526.4417,79193.0
2023-08-21 09:30:00,544.13,544.74,541.21,543.07,45482.0,525.8425,526.432,523.0206,524.8181,45482.0
2023-08-21 09:35:00,543.13,543.48,542.38,542.93,11170.0,524.8761,525.2143,524.1513,524.6828,11170.0
2023-08-21 09:40:00,542.98,542.98,542.0,542.01,13216.0,524.7311,524.7311,523.7841,523.7937,13216.0
2023-08-21 09:45:00,542.14,542.24,541.35,541.39,4212.0,523.9194,524.016,523.1559,523.1946,4212.0
2023-08-21 09:50:00,541.29,541.96,540.6,541.74,4321.0,523.0979,523.7454,522.4311,523.5328,4321.0
2023-08-21 09:55:00,541.71,543.07,541.71,543.07,5925.0,523.5038,524.8181,523.5038,524.8181,5925.0
2023-08-21 10:00:00,542.96,543.71,542.84,543.71,6554.0,524.7118,525.4366,524.5959,525.4366,6554.0
2023-08-21 10:05:00,543.71,544.02,543.31,543.31,9967.0,525.4366,525.7362,525.0501,525.0501,9967.0
2023-08-21 10:10:00,543.3,543.3,542.12,542.68,16776.0,525.0404,525.0404,523.9001,524.4412,16776.0
2023-08-21 10:15:00,542.48,542.85,541.95,542.72,9906.0,524.248,524.6055,523.7358,524.4799,9906.0
2023-08-21 10:20:00,542.59,542.59,541.44,541.44,3171.0,524.3543,524.3543,523.2429,523.2429,3171.0
2023-08-21 10:25:00,541.32,541.43,540.8,541.01,10997.0,523.1269,523.2332,522.6244,522.8274,10997.0
2023-08-21 10:30:00,541.02,541.49,540.5,541.37,9769.0,522.837,523.2912,522.3345,523.1753,9769.0
2023-08-21 10:35:00,541.49,541.75,541.25,541.25,4846.0,523.2912,523.5425,523.0593,523.0593,4846.0
2023-08-21 10:40:00,541.25,541.98,541.15,541.93,9160.0,523.0593,523.7648,522.9627,523.7164,9160.0
2023-08-21 10:45:00,541.77,542.26,541.19,541.36,5178.0,523.5618,524.0353,523.0013,523.1656,5178.0
2023-08-21 10:50:00,541.33,541.47,540.85,541.16,3701.0,523.1366,523.2719,522.6727,522.9723,3701.0
2023-08-21 10:55:00,540.88,541.17,539.76,540.0,15332.0,522.7017,522.982,521.6194,521.8513,15332.0
2023-08-21 11:00:00,540.01,540.82,539.98,540.7,7448.0,521.861,522.6437,521.832,522.5278,7448.0
2023-08-21 11:05:00,540.69,540.85,539.8,539.85,7197.0,522.5181,522.6727,521.658,521.7063,7197.0
2023-08-21 11:10:00,539.51,540.28,539.5,540.19,2642.0,521.3778,522.1219,521.3681,522.0349,2642.0
2023-08-21 11:15:00,540.07,540.26,539.59,539.88,6050.0,521.9189,522.1026,521.4551,521.7353,6050.0
2023-08-21 11:20:00,539.98,540.24,539.51,539.58,9675.0,521.832,522.0832,521.3778,521.4454,9675.0
2023-08-21 11:25:00,539.63,539.76,539.35,539.74,2217.0,521.4937,521.6194,521.2231,521.6,2217.0
2023-08-21 11:30:00,539.59,540.07,539.59,539.91,5658.0,521.4551,521.9189,521.4551,521.7643,5658.0
2023-08-21 11:35:00,539.86,539.91,539.14,539.24,6792.0,521.716,521.7643,521.0202,521.1168,6792.0
2023-08-21 11:40:00,539.2,539.2,538.34,538.45,5294.0,521.0782,521.0782,520.2471,520.3534,5294.0
2023-08-21 11:45:00,538.35,538.5,538.09,538.09,4772.0,520.2568,520.4017,520.0055,520.0055,4772.0
2023-08-21 11:50:00,538.06,538.06,537.18,537.23,6588.0,519.9765,519.9765,519.1261,519.1744,6588.0
2023-08-21 11:55:00,537.21,537.47,536.3,536.79,10073.0,519.1551,519.4063,518.2757,518.7492,10073.0
2023-08-21 12:00:00,536.73,537.62,536.73,537.51,10302.0,518.6912,519.5513,518.6912,519.445,10302.0
2023-08-21 12:05:00,537.45,537.45,536.71,536.74,3393.0,519.387,519.387,518.6719,518.7009,3393.0
2023-08-21 12:10:00,536.62,537.63,536.62,537.63,4824.0,518.5849,519.561,518.5849,519.561,4824.0
2023-08-21 12:15:00,537.51,537.79,537.0,537.01,5498.0,519.445,519.7156,518.9521,518.9618,5498.0
2023-08-21 12:20:00,537.01,537.81,537.0,537.73,6194.0,518.9618,519.7349,518.9521,519.6576,6194.0
2023-08-21 12:25:00,537.98,538.0,537.24,537.6,6131.0,519.8992,519.9185,519.1841,519.532,6131.0
2023-08-21 12:30:00,537.77,538.38,537.73,538.38,5231.0,519.6962,520.2857,519.6576,520.2857,5231.0
2023-08-21 12:35:00,538.28,538.5,538.18,538.4,8038.0,520.1891,520.4017,520.0925,520.3051,8038.0
2023-08-21 12:40:00,538.44,538.85,538.39,538.59,7684.0,520.3437,520.74,520.2954,520.4887,7684.0
2023-08-21 12:45:00,538.71,538.97,538.3,538.71,5903.0,520.6047,520.8559,520.2084,520.6047,5903.0
2023-08-21 12:50:00,538.72,538.72,538.41,538.6,1547.0,520.6143,520.6143,520.3147,520.4984,1547.0
2023-08-21 12:55:00,538.43,539.37,538.43,539.37,2200.0,520.3341,521.2425,520.3341,521.2425,2200.0
2023-08-21 13:00:00,539.49,539.61,539.12,539.12,1890.0,521.3584,521.4744,521.0009,521.0009,1890.0
2023-08-21 13:05:00,539.08,539.43,539.0,539.31,4672.0,520.9622,521.3005,520.8849,521.1845,4672.0
2023-08-21 13:10:00,539.11,539.28,538.6,538.7,3875.0,520.9912,521.1555,520.4984,520.595,3875.0
2023-08-21 13:15:00,538.43,539.47,538.42,539.38,4400.0,520.3341,521.3391,520.3244,521.2521,4400.0
2023-08-21 13:20:00,539.55,539.66,539.1,539.49,4302.0,521.4164,521.5227,520.9815,521.3584,4302.0
2023-08-21 13:25:00,539.32,539.8,539.31,539.37,4350.0,521.1942,521.658,521.1845,521.2425,4350.0
2023-08-21 13:30:00,539.37,539.79,539.15,539.68,1400.0,521.2425,521.6484,521.0299,521.5421,1400.0
2023-08-21 13:35:00,539.6,540.37,539.59,540.26,5487.0,521.4647,522.2089,521.4551,522.1026,5487.0
2023-08-21 13:40:00,540.35,540.93,540.23,540.55,5606.0,522.1895,522.75,522.0736,522.3828,5606.0
2023-08-21 13:45:00,540.71,541.38,540.71,541.35,7418.0,522.5374,523.1849,522.5374,523.1559,7418.0
2023-08-21 13:50:00,541.42,541.53,540.73,541.14,5997.0,523.2236,523.3299,522.5568,522.953,5997.0
2023-08-21 13:55:00,541.11,541.37,540.69,541.18,4049.0,522.924,523.1753,522.5181,522.9916,4049.0
2023-08-21 14:00:00,541.28,541.52,541.16,541.43,3441.0,523.0883,523.3202,522.9723,523.2332,3441.0
2023-08-21 14:05:00,541.74,542.29,541.66,542.07,4729.0,523.5328,524.0643,523.4555,523.8517,4729.0
2023-08-21 14:10:00,542.13,542.7,542.13,542.7,4350.0,523.9097,524.4606,523.9097,524.4606,4350.0
2023-08-21 14:15:00,542.61,542.61,542.03,542.26,3063.0,524.3736,524.3736,523.8131,524.0353,3063.0
2023-08-21 14:20:00,542.46,542.68,542.21,542.53,3022.0,524.2286,524.4412,523.987,524.2963,3022.0
2023-08-21 14:25:00,542.48,542.48,541.96,542.31,1906.0,524.248,524.248,523.7454,524.0837,1906.0
2023-08-21 14:30:00,542.46,542.77,542.39,542.44,2200.0,524.2286,524.5282,524.161,524.2093,2200.0
2023-08-21 14:35:00,542.42,542.9,542.42,542.8,4887.0,524.19,524.6538,524.19,524.5572,4887.0
2023-08-21 14:40:00,542.83,543.2,542.77,543.12,3725.0,524.5862,524.9438,524.5282,524.8664,3725.0
2023-08-21 14:45:00,543.18,543.79,543.01,543.79,2913.0,524.9244,525.5139,524.7601,525.5139,2913.0
2023-08-21 14:50:00,543.98,544.0,543.47,543.79,6587.0,525.6975,525.7169,525.2047,525.5139,6587.0
2023-08-21 14:55:00,543.48,543.76,543.39,543.75,3500.0,525.2143,525.4849,525.1274,525.4753,3500.0
2023-08-21 15:00:00,543.9,544.31,543.86,544.09,5476.0,525.6202,526.0164,525.5816,525.8038,5476.0
2023-08-21 15:05:00,544.06,544.06,543.34,543.84,4388.0,525.7748,525.7748,525.079,525.5622,4388.0
2023-08-21 15:10:00,543.63,543.72,543.34,543.35,4093.0,525.3593,525.4463,525.079,525.0887,4093.0
2023-08-21 15:15:00,543.6,543.88,543.57,543.7,3640.0,525.3303,525.6009,525.3013,525.4269,3640.0
2023-08-21 15:20:00,543.51,543.9,543.45,543.78,4902.0,525.2433,525.6202,525.1854,525.5043,4902.0
2023-08-21 15:25:00,543.84,544.0,543.64,543.78,3243.0,525.5622,525.7169,525.369,525.5043,3243.0
2023-08-21 15:30:00,543.96,544.64,543.83,544.3,8964.0,525.6782,526.3354,525.5526,526.0068,8964.0
2023-08-21 15:35:00,544.2,544.23,543.61,544.2,17104.0,525.9101,525.9391,525.34,525.9101,17104.0
2023-08-21 15:40:00,544.23,545.15,544.14,544.83,19690.0,525.9391,526.8282,525.8522,526.519,19690.0
2023-08-21 15:45:00,544.73,545.0,544.3,544.43,18843.0,526.4223,526.6833,526.0068,526.1324,18843.0
2023-08-21 15:50:00,544.55,544.64,543.71,544.08,22540.0,526.2484,526.3354,525.4366,525.7942,22540.0
2023-08-21 15:55:00,543.95,543.97,542.82,543.07,83018.0,525.6685,525.6879,524.5765,524.8181,83018.0
2023-08-22 09:30:00,541.7,541.96,537.6,537.72,49577.0,523.4942,523.7454,519.532,519.6479,49577.0
2023-08-22 09:35:00,537.99,539.76,537.95,539.31,5063.0,519.9089,521.6194,519.8702,521.1845,5063.0
2023-08-22 09:40:00,539.62,539.63,538.54,539.11,8389.0,521.4841,521.4937,520.4404,520.9912,8389.0
2023-08-22 09:45:00,538.96,539.36,538.49,538.5,10371.0,520.8463,521.2328,520.3921,520.4017,10371.0
2023-08-22 09:50:00,538.57,538.62,537.84,538.02,13213.0,520.4694,520.5177,519.7639,519.9378,13213.0
2023-08-22 09:55:00,538.12,538.99,538.07,538.99,3339.0,520.0345,520.8752,519.9862,520.8752,3339.0
2023-08-22 10:00:00,538.76,539.3,538.24,539.3,2427.0,520.653,521.1748,520.1505,521.1748,2427.0
2023-08-22 10:05:00,538.91,539.07,538.4,538.4,4895.0,520.7979,520.9526,520.3051,520.3051,4895.0
2023-08-22 10:10:00,538.5,538.94,538.0,538.01,8095.0,520.4017,520.8269,519.9185,519.9282,8095.0
2023-08-22 10:15:00,538.28,538.48,537.56,537.78,4621.0,520.1891,520.3824,519.4933,519.7059,4621.0
2023-08-22 10:20:00,537.71,538.15,537.55,537.77,5471.0,519.6383,520.0635,519.4836,519.6962,5471.0
2023-08-22 10:25:00,537.81,538.22,537.78,538.17,5350.0,519.7349,520.1311,519.7059,520.0828,5350.0
2023-08-22 10:30:00,538.29,539.0,538.27,538.58,3508.0,520.1988,520.8849,520.1794,520.479,3508.0
2023-08-22 10:35:00,538.53,538.53,537.83,537.83,3590.0,520.4307,520.4307,519.7542,519.7542,3590.0
2023-08-22 10:40:00,537.83,537.91,537.5,537.78,5815.0,519.7542,519.8315,519.4353,519.7059,5815.0
2023-08-22 10:45:00,537.99,538.86,537.99,538.7,4385.0,519.9089,520.7496,519.9089,520.595,4385.0
2023-08-22 10:50:00,538.65,540.01,538.59,539.68,15294.0,520.5467,521.861,520.4887,521.5421,15294.0
2023-08-22 10:55:00,540.0,540.51,539.75,539.75,5266.0,521.8513,522.3442,521.6097,521.6097,5266.0
2023-08-22 11:00:00,539.63,539.99,539.34,539.61,4892.0,521.4937,521.8416,521.2135,521.4744,4892.0
2023-08-22 11:05:00,539.84,540.11,539.53,539.76,4597.0,521.6967,521.9576,521.3971,521.6194,4597.0
2023-08-22 11:10:00,539.89,540.53,539.61,539.99,5219.0,521.745,522.3635,521.4744,521.8416,5219.0
2023-08-22 11:15:00,540.0,540.77,539.83,540.63,4048.0,521.8513,522.5954,521.687,522.4601,4048.0
2023-08-22 11:20:00,540.68,541.6,540.67,541.01,9535.0,522.5084,523.3975,522.4988,522.8274,9535.0
2023-08-22 11:25:00,540.93,541.48,540.93,540.93,1500.0,522.75,523.2816,522.75,522.75,1500.0
2023-08-22 11:30:00,541.14,541.36,540.95,540.95,3792.0,522.953,523.1656,522.7694,522.7694,3792.0
2023-08-22 11:35:00,541.18,541.27,540.59,540.61,5843.0,522.9916,523.0786,522.4215,522.4408,5843.0
2023-08-22 11:40:00,540.55,540.78,540.09,540.13,3201.0,522.3828,522.6051,521.9383,521.9769,3201.0
2023-08-22 11:45:00,540.3,540.51,540.25,540.26,1855.0,522.1412,522.3442,522.0929,522.1026,1855.0
2023-08-22 11:50:00,540.22,540.33,539.55,539.72,3197.0,522.0639,522.1702,521.4164,521.5807,3197.0
2023-08-22 11:55:00,539.84,540.1,539.7,539.79,1896.0,521.6967,521.9479,521.5614,521.6484,1896.0
2023-08-22 12:00:00,539.7,539.83,539.24,539.25,2868.0,521.5614,521.687,521.1168,521.1265,2868.0
2023-08-22 12:05:00,539.26,539.68,539.14,539.32,2415.0,521.1362,521.5421,521.0202,521.1942,2415.0
2023-08-22 12:10:00,539.35,539.64,539.3,539.46,6237.0,521.2231,521.5034,521.1748,521.3294,6237.0
2023-08-22 12:15:00,539.37,540.05,539.37,539.76,3554.0,521.2425,521.8996,521.2425,521.6194,3554.0
2023-08-22 12:20:00,539.9,540.05,539.88,539.91,575.0,521.7547,521.8996,521.7353,521.7643,575.0
2023-08-22 12:25:00,539.7,540.72,539.7,540.71,3958.0,521.5614,522.5471,521.5614,522.5374,3958.0
2023-08-22 12:30:00,540.6,540.9,540.01,540.14,5413.0,522.4311,522.7211,521.861,521.9866,5413.0
2023-08-22 12:35:00,540.24,540.94,540.18,540.76,3199.0,522.0832,522.7597,522.0253,522.5858,3199.0
2023-08-22 12:40:00,540.73,540.9,540.49,540.61,4217.0,522.5568,522.7211,522.3248,522.4408,4217.0
2023-08-22 12:45:00,540.72,540.72,540.29,540.29,1997.0,522.5471,522.5471,522.1316,522.1316,1997.0
2023-08-22 12:50:00,540.13,540.3,540.01,540.07,2882.0,521.9769,522.1412,521.861,521.9189,2882.0
2023-08-22 12:55:00,540.08,540.27,539.57,539.58,2468.0,521.9286,522.1122,521.4358,521.4454,2468.0
2023-08-22 13:00:00,539.36,539.67,538.54,538.54,4629.0,521.2328,521.5324,520.4404,520.4404,4629.0
2023-08-22 13:05:00,538.84,539.1,538.53,539.1,1604.0,520.7303,520.9815,520.4307,520.9815,1604.0
2023-08-22 13:10:00,539.08,539.08,538.68,538.68,4141.0,520.9622,520.9622,520.5757,520.5757,4141.0
2023-08-22 13:15:00,538.7,539.0,538.59,539.0,3506.0,520.595,520.8849,520.4887,520.8849,3506.0
2023-08-22 13:20:00,539.04,539.15,538.96,539.11,4674.0,520.9236,521.0299,520.8463,520.9912,4674.0
2023-08-22 13:25:00,539.07,539.36,539.07,539.26,1674.0,520.9526,521.2328,520.9526,521.1362,1674.0
2023-08-22 13:30:00,539.25,539.71,538.66,538.66,10414.0,521.1265,521.571,520.5563,520.5563,10414.0
2023-08-22 13:35:00,538.71,538.71,538.0,538.25,5063.0,520.6047,520.6047,519.9185,520.1601,5063.0
2023-08-22 13:40:00,538.14,538.62,538.1,538.49,4150.0,520.0538,520.5177,520.0152,520.3921,4150.0
2023-08-22 13:45:00,538.44,538.58,538.36,538.41,3344.0,520.3437,520.479,520.2664,520.3147,3344.0
2023-08-22 13:50:00,538.56,538.56,537.94,538.14,2900.0,520.4597,520.4597,519.8605,520.0538,2900.0
2023-08-22 13:55:00,538.13,538.46,538.13,538.45,2111.0,520.0441,520.3631,520.0441,520.3534,2111.0
2023-08-22 14:00:00,538.2,538.65,537.94,538.44,4764.0,520.1118,520.5467,519.8605,520.3437,4764.0
2023-08-22 14:05:00,538.24,538.51,538.24,538.51,5297.0,520.1505,520.4114,520.1505,520.4114,5297.0
2023-08-22 14:10:00,538.49,538.51,538.04,538.21,2690.0,520.3921,520.4114,519.9572,520.1215,2690.0
2023-08-22 14:15:00,538.14,538.4,538.0,538.01,2965.0,520.0538,520.3051,519.9185,519.9282,2965.0
2023-08-22 14:20:00,538.01,538.17,537.69,538.13,3671.0,519.9282,520.0828,519.6189,520.0441,3671.0
2023-08-22 14:25:00,538.13,538.8,538.07,538.63,3223.0,520.0441,520.6916,519.9862,520.5273,3223.0
2023-08-22 14:30:00,538.82,538.91,538.64,538.8,4260.0,520.711,520.7979,520.537,520.6916,4260.0
2023-08-22 14:35:00,538.93,539.31,538.93,539.26,5485.0,520.8173,521.1845,520.8173,521.1362,5485.0
2023-08-22 14:40:00,539.29,539.36,538.79,538.87,4527.0,521.1652,521.2328,520.682,520.7593,4527.0
2023-08-22 14:45:00,539.05,539.05,538.55,538.66,2645.0,520.9332,520.9332,520.45,520.5563,2645.0
2023-08-22 14:50:00,538.66,538.9,538.61,538.61,3683.0,520.5563,520.7883,520.508,520.508,3683.0
2023-08-22 14:55:00,538.55,539.13,538.54,539.13,4168.0,520.45,521.0105,520.4404,521.0105,4168.0
2023-08-22 15:00:00,539.14,539.38,539.06,539.29,3671.0,521.0202,521.2521,520.9429,521.1652,3671.0
2023-08-22 15:05:00,539.4,539.77,539.39,539.65,3347.0,521.2715,521.629,521.2618,521.5131,3347.0
2023-08-22 15:10:00,539.69,539.88,539.5,539.8,5823.0,521.5517,521.7353,521.3681,521.658,5823.0
2023-08-22 15:15:00,539.88,540.0,539.45,539.45,4493.0,521.7353,521.8513,521.3198,521.3198,4493.0
2023-08-22 15:20:00,539.56,539.67,539.09,539.1,3544.0,521.4261,521.5324,520.9719,520.9815,3544.0
2023-08-22 15:25:00,539.15,539.45,538.94,539.04,5375.0,521.0299,521.3198,520.8269,520.9236,5375.0
2023-08-22 15:30:00,538.99,539.0,538.32,538.5,7042.0,520.8752,520.8849,520.2278,520.4017,7042.0
2023-08-22 15:35:00,538.49,538.65,538.0,538.01,7082.0,520.3921,520.5467,519.9185,519.9282,7082.0
2023-08-22 15:40:00,537.8,538.17,537.66,538.03,11364.0,519.7252,520.0828,519.5899,519.9475,11364.0
2023-08-22 15:45:00,538.05,538.47,537.87,537.87,8730.0,519.9668,520.3727,519.7929,519.7929,8730.0
2023-08-22 15:50:00,537.85,538.23,537.68,537.98,15517.0,519.7736,520.1408,519.6093,519.8992,15517.0
2023-08-22 15:55:00,537.99,538.75,537.99,538.37,44142.0,519.9089,520.6433,519.9089,520.2761,44142.0
2023-08-23 09:30:00,538.96,539.46,538.0,538.07,14553.0,520.8463,521.3294,519.9185,519.9862,14553.0
2023-08-23 09:35:00,538.0,538.75,537.07,537.8,9998.0,519.9185,520.6433,519.0198,519.7252,9998.0
2023-08-23 09:40:00,537.85,537.85,536.24,536.65,8900.0,519.7736,519.7736,518.2177,518.6139,8900.0
2023-08-23 09:45:00,537.16,537.91,536.94,537.36,8540.0,519.1067,519.8315,518.8941,519.3,8540.0
2023-08-23 09:50:00,537.35,537.62,536.38,536.6,5594.0,519.2904,519.5513,518.353,518.5656,5594.0
2023-08-23 09:55:00,536.62,538.08,536.62,538.0,7425.0,518.5849,519.9958,518.5849,519.9185,7425.0
2023-08-23 10:00:00,538.3,539.56,537.94,538.47,6982.0,520.2084,521.4261,519.8605,520.3727,6982.0
2023-08-23 10:05:00,538.59,538.96,538.15,538.47,3820.0,520.4887,520.8463,520.0635,520.3727,3820.0
2023-08-23 10:10:00,538.3,538.84,538.29,538.61,3217.0,520.2084,520.7303,520.1988,520.508,3217.0
2023-08-23 10:15:00,538.4,538.63,537.53,537.53,3255.0,520.3051,520.5273,519.4643,519.4643,3255.0
2023-08-23 10:20:00,537.48,537.85,537.37,537.72,10780.0,519.416,519.7736,519.3097,519.6479,10780.0
2023-08-23 10:25:00,537.76,538.03,537.22,537.76,4813.0,519.6866,519.9475,519.1647,519.6866,4813.0
2023-08-23 10:30:00,537.77,538.66,537.69,538.66,6666.0,519.6962,520.5563,519.6189,520.5563,6666.0
2023-08-23 10:35:00,538.69,539.0,538.44,538.84,5818.0,520.5853,520.8849,520.3437,520.7303,5818.0
2023-08-23 10:40:00,538.83,539.56,538.61,538.86,5790.0,520.7206,521.4261,520.508,520.7496,5790.0
2023-08-23 10:45:00,538.76,539.42,538.36,539.42,3012.0,520.653,521.2908,520.2664,521.2908,3012.0
2023-08-23 10:50:00,539.25,539.35,539.08,539.24,3814.0,521.1265,521.2231,520.9622,521.1168,3814.0
2023-08-23 10:55:00,539.38,539.38,538.6,539.3,3388.0,521.2521,521.2521,520.4984,521.1748,3388.0
2023-08-23 11:00:00,539.31,539.53,538.84,538.87,4547.0,521.1845,521.3971,520.7303,520.7593,4547.0
2023-08-23 11:05:00,538.82,539.26,538.62,538.84,2931.0,520.711,521.1362,520.5177,520.7303,2931.0
2023-08-23 11:10:00,539.02,539.68,538.81,539.5,5580.0,520.9042,521.5421,520.7013,521.3681,5580.0
2023-08-23 11:15:00,539.61,539.8,539.17,539.54,2176.0,521.4744,521.658,521.0492,521.4068,2176.0
2023-08-23 11:20:00,539.01,539.4,539.0,539.13,2481.0,520.8946,521.2715,520.8849,521.0105,2481.0
2023-08-23 11:25:00,539.13,539.41,539.04,539.18,2157.0,521.0105,521.2811,520.9236,521.0589,2157.0
2023-08-23 11:30:00,539.2,539.58,538.99,538.99,5495.0,521.0782,521.4454,520.8752,520.8752,5495.0
2023-08-23 11:35:00,539.2,539.2,538.18,538.31,4940.0,521.0782,521.0782,520.0925,520.2181,4940.0
2023-08-23 11:40:00,538.23,538.68,538.23,538.39,2764.0,520.1408,520.5757,520.1408,520.2954,2764.0
2023-08-23 11:45:00,538.4,538.78,538.36,538.36,1400.0,520.3051,520.6723,520.2664,520.2664,1400.0
2023-08-23 11:50:00,538.15,538.35,538.0,538.0,4345.0,520.0635,520.2568,519.9185,519.9185,4345.0
2023-08-23 11:55:00,538.13,538.54,538.0,538.07,2902.0,520.0441,520.4404,519.9185,519.9862,2902.0
2023-08-23 12:00:00,538.05,538.23,537.86,537.86,3000.0,519.9668,520.1408,519.7832,519.7832,3000.0
2023-08-23 12:05:00,537.63,537.8,537.35,537.63,3559.0,519.561,519.7252,519.2904,519.561,3559.0
2023-08-23 12:10:00,537.58,537.93,537.58,537.77,3760.0,519.5126,519.8509,519.5126,519.6962,3760.0
2023-08-23 12:15:00,537.64,537.91,537.48,537.59,3431.0,519.5706,519.8315,519.416,519.5223,3431.0
2023-08-23 12:20:00,537.6,538.01,537.58,537.98,2162.0,519.532,519.9282,519.5126,519.8992,2162.0
2023-08-23 12:25:00,538.09,538.21,537.55,537.64,9866.0,520.0055,520.1215,519.4836,519.5706,9866.0
2023-08-23 12:30:00,537.75,538.43,537.52,538.08,5382.0,519.6769,520.3341,519.4547,519.9958,5382.0
2023-08-23 12:35:00,538.3,538.88,538.29,538.88,1600.0,520.2084,520.7689,520.1988,520.7689,1600.0
2023-08-23 12:40:00,538.92,539.04,538.56,538.62,2613.0,520.8076,520.9236,520.4597,520.5177,2613.0
2023-08-23 12:45:00,538.61,538.99,538.61,538.9,1127.0,520.508,520.8752,520.508,520.7883,1127.0
2023-08-23 12:50:00,539.0,539.11,538.41,538.68,1500.0,520.8849,520.9912,520.3147,520.5757,1500.0
2023-08-23 12:55:00,538.54,538.87,538.54,538.61,1433.0,520.4404,520.7593,520.4404,520.508,1433.0
2023-08-23 13:00:00,538.82,539.06,538.63,539.06,3856.0,520.711,520.9429,520.5273,520.9429,3856.0
2023-08-23 13:05:00,539.19,539.64,539.13,539.48,3428.0,521.0685,521.5034,521.0105,521.3488,3428.0
2023-08-23 13:10:00,539.34,539.62,538.9,538.97,6316.0,521.2135,521.4841,520.7883,520.8559,6316.0
2023-08-23 13:15:00,539.08,539.5,539.01,539.4,11336.0,520.9622,521.3681,520.8946,521.2715,11336.0
2023-08-23 13:20:00,539.32,539.49,539.23,539.33,2859.0,521.1942,521.3584,521.1072,521.2038,2859.0
2023-08-23 13:25:00,539.5,539.5,539.26,539.35,2237.0,521.3681,521.3681,521.1362,521.2231,2237.0
2023-08-23 13:30:00,539.34,539.74,539.34,539.6,6650.0,521.2135,521.6,521.2135,521.4647,6650.0
2023-08-23 13:35:00,539.62,539.7,539.43,539.52,1402.0,521.4841,521.5614,521.3005,521.3874,1402.0
2023-08-23 13:40:00,539.79,539.86,539.51,539.77,1700.0,521.6484,521.716,521.3778,521.629,1700.0
2023-08-23 13:45:00,539.78,540.1,539.78,540.1,2960.0,521.6387,521.9479,521.6387,521.9479,2960.0
2023-08-23 13:50:00,540.24,540.55,540.05,540.39,3166.0,522.0832,522.3828,521.8996,522.2282,3166.0
2023-08-23 13:55:00,540.46,540.46,540.05,540.05,1101.0,522.2958,522.2958,521.8996,521.8996,1101.0
2023-08-23 14:00:00,540.03,540.03,539.67,539.77,1268.0,521.8803,521.8803,521.5324,521.629,1268.0
2023-08-23 14:05:00,539.79,540.0,539.67,539.67,3901.0,521.6484,521.8513,521.5324,521.5324,3901.0
2023-08-23 14:10:00,539.56,539.85,539.52,539.63,2128.0,521.4261,521.7063,521.3874,521.4937,2128.0
2023-08-23 14:15:00,539.56,539.78,539.45,539.54,1356.0,521.4261,521.6387,521.3198,521.4068,1356.0
2023-08-23 14:20:00,539.5,539.8,539.42,539.69,1600.0,521.3681,521.658,521.2908,521.5517,1600.0
2023-08-23 14:25:00,539.99,540.1,539.87,539.99,1721.0,521.8416,521.9479,521.7257,521.8416,1721.0
2023-08-23 14:30:00,539.88,540.1,539.58,540.07,3187.0,521.7353,521.9479,521.4454,521.9189,3187.0
2023-08-23 14:35:00,539.84,540.0,539.5,540.0,2512.0,521.6967,521.8513,521.3681,521.8513,2512.0
2023-08-23 14:40:00,540.0,540.17,539.75,539.95,3716.0,521.8513,522.0156,521.6097,521.803,3716.0
2023-08-23 14:45:00,539.91,540.21,539.89,540.18,1863.0,521.7643,522.0542,521.745,522.0253,1863.0
2023-08-23 14:50:00,540.24,540.46,540.07,540.31,4179.0,522.0832,522.2958,521.9189,522.1509,4179.0
2023-08-23 14:55:00,540.15,540.3,540.04,540.25,3733.0,521.9963,522.1412,521.89,522.0929,3733.0
2023-08-23 15:00:00,540.23,540.29,539.68,540.0,1777.0,522.0736,522.1316,521.5421,521.8513,1777.0
2023-08-23 15:05:00,539.93,540.46,539.93,540.25,2417.0,521.7837,522.2958,521.7837,522.0929,2417.0
2023-08-23 15:10:00,540.28,540.43,539.73,539.79,4582.0,522.1219,522.2668,521.5904,521.6484,4582.0
2023-08-23 15:15:00,540.1,540.41,540.04,540.25,6747.0,521.9479,522.2475,521.89,522.0929,6747.0
2023-08-23 15:20:00,540.15,540.4,540.02,540.39,4656.0,521.9963,522.2379,521.8706,522.2282,4656.0
2023-08-23 15:25:00,540.2,540.56,540.15,540.24,7667.0,522.0446,522.3925,521.9963,522.0832,7667.0
2023-08-23 15:30:00,540.14,540.71,539.91,540.59,6178.0,521.9866,522.5374,521.7643,522.4215,6178.0
2023-08-23 15:35:00,540.73,540.88,540.41,540.63,7160.0,522.5568,522.7017,522.2475,522.4601,7160.0
2023-08-23 15:40:00,540.77,540.87,540.55,540.74,6780.0,522.5954,522.6921,522.3828,522.5664,6780.0
2023-08-23 15:45:00,540.72,540.82,540.5,540.54,7461.0,522.5471,522.6437,522.3345,522.3732,7461.0
2023-08-23 15:50:00,540.47,541.17,540.31,541.07,21961.0,522.3055,522.982,522.1509,522.8853,21961.0
2023-08-23 15:55:00,541.04,541.04,540.16,540.87,40637.0,522.8563,522.8563,522.0059,522.6921,40637.0
2023-08-24 09:30:00,539.29,540.25,538.53,540.0,22363.0,522.1649,523.0945,521.4291,522.8524,22363.0
2023-08-24 09:35:00,539.63,539.88,538.52,538.75,9876.0,522.4941,522.7362,521.4194,521.6421,9876.0
2023-08-24 09:40:00,539.3,539.59,538.33,538.92,6914.0,522.1746,522.4554,521.2354,521.8067,6914.0
2023-08-24 09:45:00,538.26,540.24,538.26,539.26,14444.0,521.1676,523.0848,521.1676,522.1359,14444.0
2023-08-24 09:50:00,539.26,540.56,539.22,540.4,6367.0,522.1359,523.3946,522.0972,523.2397,6367.0
2023-08-24 09:55:00,540.39,541.0,539.84,539.94,11510.0,523.23,523.8206,522.6975,522.7943,11510.0
2023-08-24 10:00:00,539.91,540.44,538.78,539.35,11074.0,522.7652,523.2784,521.6711,522.223,11074.0
2023-08-24 10:05:00,539.73,539.74,538.35,538.62,13582.0,522.591,522.6006,521.2548,521.5162,13582.0
2023-08-24 10:10:00,538.41,538.41,537.53,537.57,10647.0,521.3129,521.3129,520.4608,520.4996,10647.0
2023-08-24 10:15:00,537.3,538.27,537.16,538.17,9731.0,520.2381,521.1773,520.1026,521.0805,9731.0
2023-08-24 10:20:00,538.14,538.64,537.03,537.03,8262.0,521.0515,521.5356,519.9767,519.9767,8262.0
2023-08-24 10:25:00,537.0,538.17,536.99,538.04,12809.0,519.9477,521.0805,519.938,520.9546,12809.0
2023-08-24 10:30:00,537.78,538.18,537.32,537.54,3733.0,520.7029,521.0902,520.2575,520.4705,3733.0
2023-08-24 10:35:00,537.52,537.99,537.18,537.68,2550.0,520.4511,520.9062,520.1219,520.6061,2550.0
2023-08-24 10:40:00,538.09,538.25,537.45,537.68,7714.0,521.003,521.158,520.3834,520.6061,7714.0
2023-08-24 10:45:00,537.68,537.68,536.93,536.96,3040.0,520.6061,520.6061,519.8799,519.9089,3040.0
2023-08-24 10:50:00,537.03,537.37,536.91,537.11,2292.0,519.9767,520.3059,519.8605,520.0542,2292.0
2023-08-24 10:55:00,537.22,537.22,535.72,535.73,10049.0,520.1607,520.1607,518.7083,518.718,10049.0
2023-08-24 11:00:00,535.64,535.64,535.14,535.54,11899.0,518.6308,518.6308,518.1467,518.534,11899.0
2023-08-24 11:05:00,535.57,535.67,535.07,535.65,9196.0,518.5631,518.6599,518.0789,518.6405,9196.0
2023-08-24 11:10:00,535.59,536.01,535.23,536.01,4091.0,518.5824,518.9891,518.2339,518.9891,4091.0
2023-08-24 11:15:00,536.0,536.51,535.91,536.06,3665.0,518.9794,519.4732,518.8923,519.0375,3665.0
2023-08-24 11:20:00,536.56,536.94,536.36,536.42,2048.0,519.5216,519.8896,519.328,519.3861,2048.0
2023-08-24 11:25:00,536.31,537.22,536.18,537.22,6354.0,519.2796,520.1607,519.1537,520.1607,6354.0
2023-08-24 11:30:00,537.04,537.04,535.92,535.92,2587.0,519.9864,519.9864,518.9019,518.9019,2587.0
2023-08-24 11:35:00,535.91,536.33,535.52,536.31,5287.0,518.8923,519.2989,518.5147,519.2796,5287.0
2023-08-24 11:40:00,536.31,536.7,535.93,535.93,3632.0,519.2796,519.6572,518.9116,518.9116,3632.0
2023-08-24 11:45:00,535.8,536.44,535.56,536.44,7340.0,518.7858,519.4054,518.5534,519.4054,7340.0
2023-08-24 11:50:00,536.44,536.44,535.5,535.87,6372.0,519.4054,519.4054,518.4953,518.8535,6372.0
2023-08-24 11:55:00,535.69,535.69,534.86,535.01,7658.0,518.6793,518.6793,517.8756,518.0208,7658.0
2023-08-24 12:00:00,534.95,535.3,534.72,534.96,2128.0,517.9628,518.3016,517.7401,517.9724,2128.0
2023-08-24 12:05:00,534.83,535.52,534.8,535.52,1548.0,517.8466,518.5147,517.8175,518.5147,1548.0
2023-08-24 12:10:00,535.14,535.36,535.06,535.18,2018.0,518.1467,518.3597,518.0693,518.1854,2018.0
2023-08-24 12:15:00,535.24,535.45,535.03,535.28,2810.0,518.2435,518.4469,518.0402,518.2823,2810.0
2023-08-24 12:20:00,535.33,535.85,535.3,535.43,3650.0,518.3307,518.8342,518.3016,518.4275,3650.0
2023-08-24 12:25:00,535.51,535.52,534.73,534.8,1685.0,518.505,518.5147,517.7497,517.8175,1685.0
2023-08-24 12:30:00,534.79,535.2,534.76,534.77,2182.0,517.8078,518.2048,517.7788,517.7885,2182.0
2023-08-24 12:35:00,534.96,535.08,534.89,535.08,1400.0,517.9724,518.0886,517.9047,518.0886,1400.0
2023-08-24 12:40:00,535.05,535.52,534.9,535.07,3729.0,518.0596,518.5147,517.9143,518.0789,3729.0
2023-08-24 12:45:00,535.07,535.7,535.07,535.35,2487.0,518.0789,518.6889,518.0789,518.35,2487.0
2023-08-24 12:50:00,535.3,535.47,534.97,535.05,1691.0,518.3016,518.4662,517.9821,518.0596,1691.0
2023-08-24 12:55:00,534.85,534.85,534.49,534.57,2103.0,517.8659,517.8659,517.5174,517.5948,2103.0
2023-08-24 13:00:00,534.69,534.78,534.21,534.37,1700.0,517.711,517.7981,517.2462,517.4012,1700.0
2023-08-24 13:05:00,534.47,534.55,533.9,533.9,6490.0,517.498,517.5755,516.9461,516.9461,6490.0
2023-08-24 13:10:00,533.66,534.25,533.66,534.07,3790.0,516.7137,517.285,516.7137,517.1107,3790.0
2023-08-24 13:15:00,534.18,534.18,533.57,533.81,1939.0,517.2172,517.2172,516.6266,516.859,1939.0
2023-08-24 13:20:00,533.8,533.97,533.65,533.67,4583.0,516.8493,517.0139,516.704,516.7234,4583.0
2023-08-24 13:25:00,533.5,533.53,533.28,533.36,3908.0,516.5588,516.5878,516.3458,516.4232,3908.0
2023-08-24 13:30:00,533.3,533.89,533.13,533.27,8720.0,516.3651,516.9364,516.2005,516.3361,8720.0
2023-08-24 13:35:00,533.13,533.49,533.0,533.34,33828.0,516.2005,516.5491,516.0747,516.4039,33828.0
2023-08-24 13:40:00,533.45,533.45,532.98,532.98,8149.0,516.5104,516.5104,516.0553,516.0553,8149.0
2023-08-24 13:45:00,533.05,533.26,532.74,532.74,8254.0,516.1231,516.3264,515.8229,515.8229,8254.0
2023-08-24 13:50:00,532.9,533.07,532.47,532.77,2113.0,515.9778,516.1424,515.5615,515.852,2113.0
2023-08-24 13:55:00,532.75,533.02,532.74,532.94,4243.0,515.8326,516.094,515.8229,516.0166,4243.0
2023-08-24 14:00:00,533.2,533.31,533.13,533.25,1507.0,516.2683,516.3748,516.2005,516.3167,1507.0
2023-08-24 14:05:00,532.96,533.07,532.61,532.68,2283.0,516.0359,516.1424,515.6971,515.7648,2283.0
2023-08-24 14:10:00,532.65,533.29,532.5,533.19,2962.0,515.7358,516.3555,515.5906,516.2586,2962.0
2023-08-24 14:15:00,533.13,533.13,531.38,531.93,39912.0,516.2005,516.2005,514.5061,515.0387,39912.0
2023-08-24 14:20:00,531.83,532.33,531.82,531.95,8470.0,514.9418,515.4259,514.9321,515.058,8470.0
2023-08-24 14:25:00,531.96,531.96,531.01,531.13,7115.0,515.0677,515.0677,514.1479,514.2641,7115.0
2023-08-24 14:30:00,531.08,531.84,531.08,531.59,8689.0,514.2156,514.9515,514.2156,514.7094,8689.0
2023-08-24 14:35:00,531.6,531.63,531.2,531.43,4235.0,514.7191,514.7482,514.3318,514.5545,4235.0
2023-08-24 14:40:00,531.22,531.54,531.17,531.5,4570.0,514.3512,514.661,514.3028,514.6223,4570.0
2023-08-24 14:45:00,531.46,532.1,531.38,531.78,6864.0,514.5836,515.2033,514.5061,514.8934,6864.0
2023-08-24 14:50:00,531.81,531.83,531.4,531.65,3843.0,514.9225,514.9418,514.5255,514.7675,3843.0
2023-08-24 14:55:00,531.61,532.2,531.61,532.2,3411.0,514.7288,515.3001,514.7288,515.3001,3411.0
2023-08-24 15:00:00,532.05,532.34,531.78,531.86,5598.0,515.1548,515.4356,514.8934,514.9709,5598.0
2023-08-24 15:05:00,531.9,532.15,531.71,531.92,4677.0,515.0096,515.2517,514.8256,515.029,4677.0
2023-08-24 15:10:00,531.78,532.57,531.78,532.57,6075.0,514.8934,515.6583,514.8934,515.6583,6075.0
2023-08-24 15:15:00,532.61,532.87,532.6,532.76,5103.0,515.6971,515.9488,515.6874,515.8423,5103.0
2023-08-24 15:20:00,532.9,533.25,532.5,532.76,6532.0,515.9778,516.3167,515.5906,515.8423,6532.0
2023-08-24 15:25:00,532.66,533.13,532.44,532.55,15506.0,515.7455,516.2005,515.5325,515.639,15506.0
2023-08-24 15:30:00,532.57,533.05,532.57,532.8,5975.0,515.6583,516.1231,515.6583,515.881,5975.0
2023-08-24 15:35:00,532.72,532.72,532.02,532.08,7049.0,515.8036,515.8036,515.1258,515.1839,7049.0
2023-08-24 15:40:00,532.01,532.19,531.48,531.83,11102.0,515.1161,515.2904,514.6029,514.9418,11102.0
2023-08-24 15:45:00,531.68,531.78,530.82,531.58,11176.0,514.7966,514.8934,513.9639,514.6998,11176.0
2023-08-24 15:50:00,531.52,531.96,531.25,531.6,25947.0,514.6417,515.0677,514.3802,514.7191,25947.0
2023-08-24 15:55:00,531.68,532.43,531.28,531.59,55335.0,514.7966,515.5228,514.4093,514.7094,55335.0
2023-08-25 09:30:00,532.91,534.18,532.61,532.61,20387.0,515.9875,517.2172,515.6971,515.6971,20387.0
2023-08-25 09:35:00,532.92,532.99,531.5,532.25,7130.0,515.9972,516.065,514.6223,515.3485,7130.0
2023-08-25 09:40:00,532.26,532.76,531.49,532.58,4789.0,515.3582,515.8423,514.6126,515.668,4789.0
2023-08-25 09:45:00,532.36,533.38,532.35,532.92,5658.0,515.455,516.4426,515.4453,515.9972,5658.0
2023-08-25 09:50:00,533.03,533.43,532.3,533.38,8841.0,516.1037,516.491,515.3969,516.4426,8841.0
2023-08-25 09:55:00,533.24,533.71,533.01,533.43,4258.0,516.3071,516.7621,516.0844,516.491,4258.0
2023-08-25 10:00:00,534.0,534.04,532.58,532.88,9388.0,517.0429,517.0816,515.668,515.9585,9388.0
2023-08-25 10:05:00,533.27,533.27,531.82,532.28,25159.0,516.3361,516.3361,514.9321,515.3775,25159.0
2023-08-25 10:10:00,532.14,534.09,532.14,533.82,7318.0,515.242,517.1301,515.242,516.8686,7318.0
2023-08-25 10:15:00,533.78,535.79,533.77,533.97,22890.0,516.8299,518.7761,516.8202,517.0139,22890.0
2023-08-25 10:20:00,533.74,533.74,531.65,531.66,8637.0,516.7912,516.7912,514.7675,514.7772,8637.0
2023-08-25 10:25:00,531.5,532.41,531.42,532.12,6539.0,514.6223,515.5034,514.5448,515.2226,6539.0
2023-08-25 10:30:00,532.06,533.11,531.95,532.45,16444.0,515.1645,516.1812,515.058,515.5421,16444.0
2023-08-25 10:35:00,532.74,533.89,532.54,533.52,4244.0,515.8229,516.9364,515.6293,516.5782,4244.0
2023-08-25 10:40:00,533.79,534.4,533.08,533.09,9125.0,516.8396,517.4302,516.1521,516.1618,9125.0
2023-08-25 10:45:00,532.95,533.03,532.42,532.7,6661.0,516.0263,516.1037,515.5131,515.7842,6661.0
2023-08-25 10:50:00,532.71,533.23,532.19,532.76,24481.0,515.7939,516.2974,515.2904,515.8423,24481.0
2023-08-25 10:55:00,532.5,533.01,532.5,532.57,1800.0,515.5906,516.0844,515.5906,515.6583,1800.0
2023-08-25 11:00:00,532.78,532.82,531.9,532.67,10100.0,515.8617,515.9004,515.0096,515.7552,10100.0
2023-08-25 11:05:00,532.64,533.04,532.42,532.81,12607.0,515.7261,516.1134,515.5131,515.8907,12607.0
2023-08-25 11:10:00,533.04,533.62,532.98,533.07,6070.0,516.1134,516.675,516.0553,516.1424,6070.0
2023-08-25 11:15:00,532.74,532.74,532.15,532.61,8271.0,515.8229,515.8229,515.2517,515.6971,8271.0
2023-08-25 11:20:00,532.6,532.66,531.89,532.66,4911.0,515.6874,515.7455,514.9999,515.7455,4911.0
2023-08-25 11:25:00,532.55,533.61,532.52,533.61,8468.0,515.639,516.6653,515.6099,516.6653,8468.0
2023-08-25 11:30:00,533.57,533.71,532.84,533.71,3186.0,516.6266,516.7621,515.9198,516.7621,3186.0
2023-08-25 11:35:00,533.64,534.3,533.55,533.78,6011.0,516.6943,517.3334,516.6072,516.8299,6011.0
2023-08-25 11:40:00,533.42,533.46,532.89,533.0,2200.0,516.4813,516.5201,515.9682,516.0747,2200.0
2023-08-25 11:45:00,532.75,533.31,532.7,532.7,4122.0,515.8326,516.3748,515.7842,515.7842,4122.0
2023-08-25 11:50:00,532.97,532.97,532.24,532.66,4177.0,516.0456,516.0456,515.3388,515.7455,4177.0
2023-08-25 11:55:00,532.27,532.34,531.66,532.11,5053.0,515.3679,515.4356,514.7772,515.2129,5053.0
2023-08-25 12:00:00,532.07,533.17,532.07,533.14,5638.0,515.1742,516.2393,515.1742,516.2102,5638.0
2023-08-25 12:05:00,533.08,533.46,532.07,532.55,7400.0,516.1521,516.5201,515.1742,515.639,7400.0
2023-08-25 12:10:00,532.6,532.78,531.97,531.97,2717.0,515.6874,515.8617,515.0774,515.0774,2717.0
2023-08-25 12:15:00,531.87,532.36,531.39,532.33,6000.0,514.9806,515.455,514.5158,515.4259,6000.0
2023-08-25 12:20:00,532.26,532.72,531.95,532.72,11773.0,515.3582,515.8036,515.058,515.8036,11773.0
2023-08-25 12:25:00,532.43,533.05,532.36,532.43,5265.0,515.5228,516.1231,515.455,515.5228,5265.0
2023-08-25 12:30:00,532.64,532.89,532.0,532.15,9972.0,515.7261,515.9682,515.1064,515.2517,9972.0
2023-08-25 12:35:00,532.29,532.95,532.26,532.43,10442.0,515.3872,516.0263,515.3582,515.5228,10442.0
2023-08-25 12:40:00,532.41,532.53,531.71,531.82,3847.0,515.5034,515.6196,514.8256,514.9321,3847.0
2023-08-25 12:45:00,531.71,532.54,531.7,532.2,4389.0,514.8256,515.6293,514.816,515.3001,4389.0
2023-08-25 12:50:00,532.01,532.14,531.06,531.2,3663.0,515.1161,515.242,514.1963,514.3318,3663.0
2023-08-25 12:55:00,531.15,531.78,531.07,531.57,8639.0,514.2834,514.8934,514.206,514.6901,8639.0
2023-08-25 13:00:00,531.57,532.19,531.51,532.1,4275.0,514.6901,515.2904,514.632,515.2033,4275.0
2023-08-25 13:05:00,531.9,532.2,531.79,531.96,1912.0,515.0096,515.3001,514.9031,515.0677,1912.0
2023-08-25 13:10:00,531.7,531.7,531.44,531.67,3418.0,514.816,514.816,514.5642,514.7869,3418.0
2023-08-25 13:15:00,531.68,531.81,530.6,531.03,5784.0,514.7966,514.9225,513.7509,514.1672,5784.0
2023-08-25 13:20:00,530.95,531.03,530.61,530.84,2020.0,514.0898,514.1672,513.7606,513.9833,2020.0
2023-08-25 13:25:00,530.74,531.14,530.56,531.09,2937.0,513.8864,514.2737,513.7122,514.2253,2937.0
2023-08-25 13:30:00,530.99,530.99,530.6,530.6,2403.0,514.1285,514.1285,513.7509,513.7509,2403.0
2023-08-25 13:35:00,530.59,530.94,530.57,530.57,2174.0,513.7412,514.0801,513.7218,513.7218,2174.0
2023-08-25 13:40:00,530.68,531.3,530.62,531.3,10132.0,513.8283,514.4287,513.7702,514.4287,10132.0
2023-08-25 13:45:00,531.24,531.45,530.91,531.42,4374.0,514.3706,514.5739,514.051,514.5448,4374.0
2023-08-25 13:50:00,531.46,531.66,531.26,531.62,4177.0,514.5836,514.7772,514.3899,514.7385,4177.0
2023-08-25 13:55:00,531.4,531.58,531.18,531.57,8296.0,514.5255,514.6998,514.3125,514.6901,8296.0
2023-08-25 14:00:00,531.44,531.57,531.25,531.57,1260.0,514.5642,514.6901,514.3802,514.6901,1260.0
2023-08-25 14:05:00,531.57,531.91,531.53,531.8,2571.0,514.6901,515.0193,514.6514,514.9128,2571.0
2023-08-25 14:10:00,531.57,532.32,531.57,532.32,2108.0,514.6901,515.4163,514.6901,515.4163,2108.0
2023-08-25 14:15:00,532.06,532.88,531.73,532.88,7620.0,515.1645,515.9585,514.845,515.9585,7620.0
2023-08-25 14:20:00,532.81,533.41,532.81,533.25,3337.0,515.8907,516.4717,515.8907,516.3167,3337.0
2023-08-25 14:25:00,533.26,533.46,533.02,533.46,4938.0,516.3264,516.5201,516.094,516.5201,4938.0
2023-08-25 14:30:00,533.45,533.45,533.0,533.39,1464.0,516.5104,516.5104,516.0747,516.4523,1464.0
2023-08-25 14:35:00,533.4,533.7,532.88,532.99,2566.0,516.462,516.7524,515.9585,516.065,2566.0
2023-08-25 14:40:00,533.07,533.32,532.8,532.81,1585.0,516.1424,516.3845,515.881,515.8907,1585.0
2023-08-25 14:45:00,532.85,533.45,532.85,533.45,1396.0,515.9294,516.5104,515.9294,516.5104,1396.0
2023-08-25 14:50:00,533.59,534.3,533.47,534.26,9231.0,516.6459,517.3334,516.5297,517.2947,9231.0
2023-08-25 14:55:00,534.18,534.62,534.18,534.43,4873.0,517.2172,517.6432,517.2172,517.4593,4873.0
2023-08-25 15:00:00,534.51,535.0,534.06,534.13,4476.0,517.5367,518.0112,517.101,517.1688,4476.0
2023-08-25 15:05:00,534.19,534.24,533.63,533.97,3300.0,517.2269,517.2753,516.6847,517.0139,3300.0
2023-08-25 15:10:00,533.97,534.18,533.58,533.6,2714.0,517.0139,517.2172,516.6363,516.6556,2714.0
2023-08-25 15:15:00,533.74,534.35,533.74,534.31,1220.0,516.7912,517.3818,516.7912,517.3431,1220.0
2023-08-25 15:20:00,534.23,534.69,534.1,534.26,4948.0,517.2656,517.711,517.1397,517.2947,4948.0
2023-08-25 15:25:00,534.6,534.6,534.25,534.26,2771.0,517.6239,517.6239,517.285,517.2947,2771.0
2023-08-25 15:30:00,534.46,534.46,533.74,533.95,17967.0,517.4883,517.4883,516.7912,516.9945,17967.0
2023-08-25 15:35:00,533.72,533.99,533.38,533.7,4649.0,516.7718,517.0332,516.4426,516.7524,4649.0
2023-08-25 15:40:00,533.67,533.67,533.46,533.63,5470.0,516.7234,516.7234,516.5201,516.6847,5470.0
2023-08-25 15:45:00,533.69,533.7,533.03,533.18,11353.0,516.7428,516.7524,516.1037,516.249,11353.0
2023-08-25 15:50:00,533.1,533.74,532.85,533.5,20440.0,516.1715,516.7912,515.9294,516.5588,20440.0
2023-08-25 15:55:00,533.99,534.28,533.58,534.0,57132.0,517.0332,517.314,516.6363,517.0429,57132.0
2023-08-28 09:30:00,536.0,536.7,534.39,536.23,29828.0,518.9794,519.6572,517.4205,519.2021,29828.0
2023-08-28 09:35:00,536.55,536.63,534.84,535.24,7977.0,519.5119,519.5894,517.8562,518.2435,7977.0
2023-08-28 09:40:00,535.51,536.64,535.18,536.37,5087.0,518.505,519.5991,518.1854,519.3377,5087.0
2023-08-28 09:45:00,536.66,537.0,536.07,536.47,4850.0,519.6184,519.9477,519.0472,519.4345,4850.0
2023-08-28 09:50:00,536.13,537.0,535.71,536.97,7150.0,519.1053,519.9477,518.6986,519.9186,7150.0
2023-08-28 09:55:00,536.69,537.03,536.66,536.67,12954.0,519.6475,519.9767,519.6184,519.6281,12954.0
2023-08-28 10:00:00,536.9,536.91,536.33,536.37,3956.0,519.8508,519.8605,519.2989,519.3377,3956.0
2023-08-28 10:05:00,536.43,536.92,536.42,536.92,1357.0,519.3958,519.8702,519.3861,519.8702,1357.0
2023-08-28 10:10:00,536.9,537.04,536.14,536.31,5860.0,519.8508,519.9864,519.115,519.2796,5860.0
2023-08-28 10:15:00,536.22,536.6,535.65,535.79,2889.0,519.1924,519.5604,518.6405,518.7761,2889.0
2023-08-28 10:20:00,535.84,536.01,535.64,535.94,3191.0,518.8245,518.9891,518.6308,518.9213,3191.0
2023-08-28 10:25:00,536.1,536.41,536.01,536.03,2500.0,519.0762,519.3764,518.9891,519.0085,2500.0
2023-08-28 10:30:00,535.97,536.0,535.8,535.89,1900.0,518.9504,518.9794,518.7858,518.8729,1900.0
2023-08-28 10:35:00,536.05,536.05,535.0,535.0,9050.0,519.0278,519.0278,518.0112,518.0112,9050.0
2023-08-28 10:40:00,534.92,535.22,534.42,534.67,1605.0,517.9337,518.2242,517.4496,517.6916,1605.0
2023-08-28 10:45:00,534.38,534.83,534.21,534.32,2232.0,517.4109,517.8466,517.2462,517.3528,2232.0
2023-08-28 10:50:00,534.25,534.77,534.22,534.55,4789.0,517.285,517.7885,517.2559,517.5755,4789.0
2023-08-28 10:55:00,534.35,534.35,534.16,534.25,1059.0,517.3818,517.3818,517.1978,517.285,1059.0
2023-08-28 11:00:00,534.27,534.9,533.89,534.62,7761.0,517.3043,517.9143,516.9364,517.6432,7761.0
2023-08-28 11:05:00,534.62,534.77,534.08,534.71,3412.0,517.6432,517.7885,517.1204,517.7304,3412.0
2023-08-28 11:10:00,534.59,535.05,534.26,534.9,3712.0,517.6142,518.0596,517.2947,517.9143,3712.0
2023-08-28 11:15:00,534.97,535.16,534.82,534.83,2574.0,517.9821,518.1661,517.8369,517.8466,2574.0
2023-08-28 11:20:00,535.0,535.58,534.98,535.36,3390.0,518.0112,518.5727,517.9918,518.3597,3390.0
2023-08-28 11:25:00,535.18,535.52,534.86,534.86,2188.0,518.1854,518.5147,517.8756,517.8756,2188.0
2023-08-28 11:30:00,534.91,535.15,534.85,534.86,2199.0,517.924,518.1564,517.8659,517.8756,2199.0
2023-08-28 11:35:00,534.89,535.72,534.82,535.46,5353.0,517.9047,518.7083,517.8369,518.4566,5353.0
2023-08-28 11:40:00,535.48,535.51,534.46,534.86,1973.0,518.4759,518.505,517.4883,517.8756,1973.0
2023-08-28 11:45:00,534.8,535.22,534.72,535.06,4493.0,517.8175,518.2242,517.7401,518.0693,4493.0
2023-08-28 11:50:00,534.95,535.18,534.9,535.15,1500.0,517.9628,518.1854,517.9143,518.1564,1500.0
2023-08-28 11:55:00,535.25,535.62,535.24,535.24,3125.0,518.2532,518.6115,518.2435,518.2435,3125.0
2023-08-28 12:00:00,535.35,535.38,535.06,535.24,1533.0,518.35,518.3791,518.0693,518.2435,1533.0
2023-08-28 12:05:00,535.08,535.24,534.73,535.18,1800.0,518.0886,518.2435,517.7497,518.1854,1800.0
2023-08-28 12:10:00,535.19,535.19,534.95,535.0,2268.0,518.1951,518.1951,517.9628,518.0112,2268.0
2023-08-28 12:15:00,535.15,535.18,534.65,534.65,1852.0,518.1564,518.1854,517.6723,517.6723,1852.0
2023-08-28 12:20:00,534.6,534.66,534.31,534.36,3769.0,517.6239,517.682,517.3431,517.3915,3769.0
2023-08-28 12:25:00,534.54,534.59,534.29,534.46,1100.0,517.5658,517.6142,517.3237,517.4883,1100.0
2023-08-28 12:30:00,534.7,534.7,534.0,534.04,5767.0,517.7207,517.7207,517.0429,517.0816,5767.0
2023-08-28 12:35:00,534.22,534.81,534.18,534.81,1309.0,517.2559,517.8272,517.2172,517.8272,1309.0
2023-08-28 12:40:00,534.52,534.86,534.38,534.83,1001.0,517.5464,517.8756,517.4109,517.8466,1001.0
2023-08-28 12:45:00,534.69,534.77,534.4,534.41,2120.0,517.711,517.7885,517.4302,517.4399,2120.0
2023-08-28 12:50:00,534.4,534.9,534.4,534.7,2100.0,517.4302,517.9143,517.4302,517.7207,2100.0
2023-08-28 12:55:00,534.54,535.12,534.5,535.12,2213.0,517.5658,518.1274,517.527,518.1274,2213.0
2023-08-28 13:00:00,535.2,535.72,535.2,535.51,8982.0,518.2048,518.7083,518.2048,518.505,8982.0
2023-08-28 13:05:00,535.62,536.11,535.62,535.82,2604.0,518.6115,519.0859,518.6115,518.8051,2604.0
2023-08-28 13:10:00,535.5,535.63,535.34,535.34,900.0,518.4953,518.6212,518.3404,518.3404,900.0
2023-08-28 13:15:00,535.2,535.23,534.83,535.01,4598.0,518.2048,518.2339,517.8466,518.0208,4598.0
2023-08-28 13:20:00,535.12,535.19,534.8,534.81,1623.0,518.1274,518.1951,517.8175,517.8272,1623.0
2023-08-28 13:25:00,534.79,535.1,534.66,535.1,3259.0,517.8078,518.108,517.682,518.108,3259.0
2023-08-28 13:30:00,535.15,535.31,535.02,535.18,3485.0,518.1564,518.3113,518.0305,518.1854,3485.0
2023-08-28 13:35:00,535.06,535.12,534.79,534.99,2542.0,518.0693,518.1274,517.8078,518.0015,2542.0
2023-08-28 13:40:00,534.89,534.89,534.51,534.66,2262.0,517.9047,517.9047,517.5367,517.682,2262.0
2023-08-28 13:45:00,534.43,534.83,534.4,534.76,3220.0,517.4593,517.8466,517.4302,517.7788,3220.0
2023-08-28 13:50:00,534.62,534.94,534.19,534.25,5466.0,517.6432,517.9531,517.2269,517.285,5466.0
2023-08-28 13:55:00,534.0,534.01,533.23,533.23,7219.0,517.0429,517.0526,516.2974,516.2974,7219.0
2023-08-28 14:00:00,533.31,533.52,533.12,533.31,4725.0,516.3748,516.5782,516.1909,516.3748,4725.0
2023-08-28 14:05:00,533.36,533.62,533.19,533.62,2849.0,516.4232,516.675,516.2586,516.675,2849.0
2023-08-28 14:10:00,533.58,533.81,533.4,533.81,3739.0,516.6363,516.859,516.462,516.859,3739.0
2023-08-28 14:15:00,533.99,533.99,533.29,533.36,3871.0,517.0332,517.0332,516.3555,516.4232,3871.0
2023-08-28 14:20:00,533.38,533.66,533.28,533.62,1200.0,516.4426,516.7137,516.3458,516.675,1200.0
2023-08-28 14:25:00,533.65,534.04,533.41,533.78,3962.0,516.704,517.0816,516.4717,516.8299,3962.0
2023-08-28 14:30:00,533.92,533.92,533.55,533.86,1600.0,516.9655,516.9655,516.6072,516.9074,1600.0
2023-08-28 14:35:00,533.88,534.13,533.67,533.91,2583.0,516.9267,517.1688,516.7234,516.9558,2583.0
2023-08-28 14:40:00,534.0,534.09,533.88,533.98,2582.0,517.0429,517.1301,516.9267,517.0236,2582.0
2023-08-28 14:45:00,533.94,534.09,533.92,534.04,2796.0,516.9848,517.1301,516.9655,517.0816,2796.0
2023-08-28 14:50:00,534.09,534.42,534.07,534.42,2489.0,517.1301,517.4496,517.1107,517.4496,2489.0
2023-08-28 14:55:00,534.38,534.49,534.08,534.3,3618.0,517.4109,517.5174,517.1204,517.3334,3618.0
2023-08-28 15:00:00,534.38,534.68,534.37,534.68,2200.0,517.4109,517.7013,517.4012,517.7013,2200.0
2023-08-28 15:05:00,534.7,534.76,534.51,534.76,2433.0,517.7207,517.7788,517.5367,517.7788,2433.0
2023-08-28 15:10:00,534.61,534.62,534.26,534.42,1718.0,517.6335,517.6432,517.2947,517.4496,1718.0
2023-08-28 15:15:00,534.3,534.42,534.19,534.34,2485.0,517.3334,517.4496,517.2269,517.3721,2485.0
2023-08-28 15:20:00,534.35,534.36,533.86,534.0,3256.0,517.3818,517.3915,516.9074,517.0429,3256.0
2023-08-28 15:25:00,534.02,534.43,533.98,534.42,2567.0,517.0623,517.4593,517.0236,517.4496,2567.0
2023-08-28 15:30:00,534.43,534.57,534.31,534.56,3548.0,517.4593,517.5948,517.3431,517.5851,3548.0
2023-08-28 15:35:00,534.56,534.86,534.55,534.65,6344.0,517.5851,517.8756,517.5755,517.6723,6344.0
2023-08-28 15:40:00,534.65,534.85,534.54,534.78,2678.0,517.6723,517.8659,517.5658,517.7981,2678.0
2023-08-28 15:45:00,534.88,535.91,534.83,535.11,18753.0,517.895,518.8923,517.8466,518.1177,18753.0
2023-08-28 15:50:00,535.19,535.84,535.0,535.52,14272.0,518.1951,518.8245,518.0112,518.5147,14272.0
2023-08-28 15:55:00,535.65,536.38,535.61,536.18,53686.0,518.6405,519.3473,518.6018,519.1537,53686.0
2023-08-29 09:30:00,534.34,535.75,534.34,535.56,24268.0,517.3721,518.7373,517.3721,518.5534,24268.0
2023-08-29 09:35:00,535.4,536.04,534.93,535.94,3901.0,518.3985,519.0181,517.9434,518.9213,3901.0
2023-08-29 09:40:00,535.91,535.91,534.97,534.97,3299.0,518.8923,518.8923,517.9821,517.9821,3299.0
2023-08-29 09:45:00,536.1,536.34,536.1,536.15,2665.0,519.0762,519.3086,519.0762,519.1246,2665.0
2023-08-29 09:50:00,536.48,536.86,536.22,536.64,8155.0,519.4442,519.8121,519.1924,519.5991,8155.0
2023-08-29 09:55:00,536.9,537.23,535.98,535.99,6882.0,519.8508,520.1703,518.96,518.9697,6882.0
2023-08-29 10:00:00,535.83,537.45,535.83,537.44,13222.0,518.8148,520.3834,518.8148,520.3737,13222.0
2023-08-29 10:05:00,537.6,537.77,536.69,536.69,7916.0,520.5286,520.6932,519.6475,519.6475,7916.0
2023-08-29 10:10:00,536.94,537.65,536.63,537.47,5112.0,519.8896,520.577,519.5894,520.4027,5112.0
2023-08-29 10:15:00,537.46,538.0,537.46,537.94,8174.0,520.393,520.9159,520.393,520.8578,8174.0
2023-08-29 10:20:00,538.12,538.81,538.12,538.81,5650.0,521.0321,521.7002,521.0321,521.7002,5650.0
2023-08-29 10:25:00,538.55,538.55,537.83,538.12,6167.0,521.4484,521.4484,520.7513,521.0321,6167.0
2023-08-29 10:30:00,538.29,538.67,538.14,538.33,5291.0,521.1967,521.5646,521.0515,521.2354,5291.0
2023-08-29 10:35:00,538.39,538.5,537.21,537.43,10657.0,521.2935,521.4,520.151,520.364,10657.0
2023-08-29 10:40:00,537.2,538.07,537.19,537.86,3753.0,520.1413,520.9837,520.1316,520.7803,3753.0
2023-08-29 10:45:00,537.97,538.39,537.75,537.89,17389.0,520.8869,521.2935,520.6738,520.8094,17389.0
2023-08-29 10:50:00,538.0,538.25,537.82,537.82,4117.0,520.9159,521.158,520.7416,520.7416,4117.0
2023-08-29 10:55:00,537.35,538.09,537.24,538.0,3210.0,520.2865,521.003,520.18,520.9159,3210.0
2023-08-29 11:00:00,537.76,538.33,537.74,538.22,3866.0,520.6835,521.2354,520.6642,521.1289,3866.0
2023-08-29 11:05:00,538.24,538.7,538.07,538.48,2349.0,521.1483,521.5937,520.9837,521.3807,2349.0
2023-08-29 11:10:00,538.45,538.9,538.2,538.81,2570.0,521.3516,521.7873,521.1095,521.7002,2570.0
2023-08-29 11:15:00,538.86,539.39,538.74,539.35,3825.0,521.7486,522.2618,521.6324,522.223,3825.0
2023-08-29 11:20:00,539.27,539.41,538.79,538.99,9758.0,522.1456,522.2811,521.6808,521.8745,9758.0
2023-08-29 11:25:00,539.0,539.6,539.0,539.6,5300.0,521.8841,522.4651,521.8841,522.4651,5300.0
2023-08-29 11:30:00,539.6,539.87,539.51,539.62,3839.0,522.4651,522.7265,522.3779,522.4845,3839.0
2023-08-29 11:35:00,539.87,540.14,539.82,540.03,5537.0,522.7265,522.9879,522.6781,522.8814,5537.0
2023-08-29 11:40:00,540.06,540.15,539.94,540.13,2400.0,522.9105,522.9976,522.7943,522.9783,2400.0
2023-08-29 11:45:00,540.08,540.16,539.74,540.09,16582.0,522.9298,523.0073,522.6006,522.9395,16582.0
2023-08-29 11:50:00,540.09,540.44,539.91,540.32,11333.0,522.9395,523.2784,522.7652,523.1622,11333.0
2023-08-29 11:55:00,540.44,540.44,539.7,539.71,5354.0,523.2784,523.2784,522.5619,522.5716,5354.0
2023-08-29 12:00:00,539.57,540.0,539.51,540.0,3625.0,522.436,522.8524,522.3779,522.8524,3625.0
2023-08-29 12:05:00,539.99,540.35,539.8,540.21,3674.0,522.8427,523.1913,522.6587,523.0557,3674.0
2023-08-29 12:10:00,540.21,540.36,539.54,539.54,4155.0,523.0557,523.201,522.407,522.407,4155.0
2023-08-29 12:15:00,539.55,540.44,539.54,540.0,3332.0,522.4167,523.2784,522.407,522.8524,3332.0
2023-08-29 12:20:00,540.4,540.74,540.21,540.51,8000.0,523.2397,523.5689,523.0557,523.3462,8000.0
2023-08-29 12:25:00,540.6,540.64,540.32,540.53,1115.0,523.4333,523.4721,523.1622,523.3656,1115.0
2023-08-29 12:30:00,540.72,540.72,539.92,540.07,3687.0,523.5495,523.5495,522.7749,522.9202,3687.0
2023-08-29 12:35:00,539.89,540.11,539.8,539.9,1745.0,522.7459,522.9589,522.6587,522.7556,1745.0
2023-08-29 12:40:00,540.01,540.01,539.71,539.94,2300.0,522.8621,522.8621,522.5716,522.7943,2300.0
2023-08-29 12:45:00,539.94,539.98,539.41,539.41,5314.0,522.7943,522.833,522.2811,522.2811,5314.0
2023-08-29 12:50:00,539.52,539.74,539.22,539.65,3715.0,522.3876,522.6006,522.0972,522.5135,3715.0
2023-08-29 12:55:00,539.87,540.29,539.86,540.09,2324.0,522.7265,523.1332,522.7168,522.9395,2324.0
2023-08-29 13:00:00,540.13,540.47,540.11,540.35,1413.0,522.9783,523.3075,522.9589,523.1913,1413.0
2023-08-29 13:05:00,540.37,540.86,540.32,540.83,10295.0,523.2106,523.6851,523.1622,523.656,10295.0
2023-08-29 13:10:00,540.85,541.11,540.62,540.9,3453.0,523.6754,523.9271,523.4527,523.7238,3453.0
2023-08-29 13:15:00,540.79,540.81,539.89,539.89,4868.0,523.6173,523.6367,522.7459,522.7459,4868.0
2023-08-29 13:20:00,539.9,540.2,539.9,540.12,4315.0,522.7556,523.046,522.7556,522.9686,4315.0
2023-08-29 13:25:00,540.19,540.19,539.52,539.87,3560.0,523.0364,523.0364,522.3876,522.7265,3560.0
2023-08-29 13:30:00,539.99,540.19,539.95,539.98,3432.0,522.8427,523.0364,522.804,522.833,3432.0
2023-08-29 13:35:00,539.94,540.37,539.88,540.33,5864.0,522.7943,523.2106,522.7362,523.1719,5864.0
2023-08-29 13:40:00,540.31,540.78,540.31,540.51,4250.0,523.1525,523.6076,523.1525,523.3462,4250.0
2023-08-29 13:45:00,540.51,540.81,540.36,540.36,11453.0,523.3462,523.6367,523.201,523.201,11453.0
2023-08-29 13:50:00,540.29,540.49,539.8,539.95,3751.0,523.1332,523.3268,522.6587,522.804,3751.0
2023-08-29 13:55:00,539.8,540.17,539.54,540.03,8154.0,522.6587,523.017,522.407,522.8814,8154.0
2023-08-29 14:00:00,540.22,540.53,540.16,540.39,3455.0,523.0654,523.3656,523.0073,523.23,3455.0
2023-08-29 14:05:00,540.5,540.7,540.27,540.7,2769.0,523.3365,523.5302,523.1138,523.5302,2769.0
2023-08-29 14:10:00,540.63,540.86,540.24,540.36,3579.0,523.4624,523.6851,523.0848,523.201,3579.0
2023-08-29 14:15:00,540.35,540.84,540.35,540.8,3331.0,523.1913,523.6657,523.1913,523.627,3331.0
2023-08-29 14:20:00,540.85,541.2,540.78,540.79,5429.0,523.6754,524.0143,523.6076,523.6173,5429.0
2023-08-29 14:25:00,540.94,541.26,540.76,541.14,3633.0,523.7625,524.0724,523.5883,523.9562,3633.0
2023-08-29 14:30:00,541.11,541.51,541.06,541.43,3565.0,523.9271,524.3144,523.8787,524.237,3565.0
2023-08-29 14:35:00,541.35,541.56,541.24,541.24,2200.0,524.1595,524.3629,524.053,524.053,2200.0
2023-08-29 14:40:00,541.32,541.57,541.26,541.54,3079.0,524.1305,524.3725,524.0724,524.3435,3079.0
2023-08-29 14:45:00,541.61,541.7,541.29,541.39,13010.0,524.4113,524.4984,524.1014,524.1982,13010.0
2023-08-29 14:50:00,541.32,541.47,541.18,541.38,3000.0,524.1305,524.2757,523.9949,524.1886,3000.0
2023-08-29 14:55:00,541.35,541.36,540.7,541.01,4166.0,524.1595,524.1692,523.5302,523.8303,4166.0
2023-08-29 15:00:00,540.9,541.11,540.68,541.09,9724.0,523.7238,523.9271,523.5108,523.9078,9724.0
2023-08-29 15:05:00,541.09,541.11,540.76,541.09,4141.0,523.9078,523.9271,523.5883,523.9078,4141.0
2023-08-29 15:10:00,541.12,541.84,541.12,541.84,6600.0,523.9368,524.634,523.9368,524.634,6600.0
2023-08-29 15:15:00,541.82,542.2,541.57,542.15,5748.0,524.6146,524.9825,524.3725,524.9341,5748.0
2023-08-29 15:20:00,542.17,542.29,541.84,541.96,7898.0,524.9535,525.0697,524.634,524.7501,7898.0
2023-08-29 15:25:00,541.9,542.19,541.77,541.9,9156.0,524.6921,524.9728,524.5662,524.6921,9156.0
2023-08-29 15:30:00,541.83,541.94,541.45,541.52,11609.0,524.6243,524.7308,524.2563,524.3241,11609.0
2023-08-29 15:35:00,541.43,542.01,541.41,542.01,7565.0,524.237,524.7986,524.2176,524.7986,7565.0
2023-08-29 15:40:00,542.01,542.28,541.86,542.21,5608.0,524.7986,525.06,524.6533,524.9922,5608.0
2023-08-29 15:45:00,542.2,542.56,542.06,542.26,14118.0,524.9825,525.3311,524.847,525.0406,14118.0
2023-08-29 15:50:00,542.3,543.06,542.07,542.96,33318.0,525.0794,525.8152,524.8567,525.7184,33318.0
2023-08-29 15:55:00,543.06,543.07,542.45,542.71,42820.0,525.8152,525.8249,525.2246,525.4763,42820.0
2023-08-30 09:30:00,543.49,544.21,541.34,543.79,24043.0,526.2316,526.9287,524.1498,526.522,24043.0
2023-08-30 09:35:00,543.85,544.43,543.49,543.54,6098.0,526.5801,527.1417,526.2316,526.28,6098.0
2023-08-30 09:40:00,543.34,544.15,542.72,543.77,11956.0,526.0863,526.8706,525.486,526.5027,11956.0
2023-08-30 09:45:00,543.76,544.29,543.03,543.26,7281.0,526.493,527.0062,525.7862,526.0089,7281.0
2023-08-30 09:50:00,543.16,543.52,542.05,542.99,8086.0,525.912,526.2606,524.8373,525.7474,8086.0
2023-08-30 09:55:00,542.95,543.14,542.06,542.06,5713.0,525.7087,525.8927,524.847,524.847,5713.0
2023-08-30 10:00:00,542.32,542.32,541.25,541.39,20650.0,525.0987,525.0987,524.0627,524.1982,20650.0
2023-08-30 10:05:00,541.62,541.75,541.18,541.35,7865.0,524.4209,524.5468,523.9949,524.1595,7865.0
2023-08-30 10:10:00,541.44,542.39,541.39,542.0,7174.0,524.2467,525.1665,524.1982,524.7889,7174.0
2023-08-30 10:15:00,542.19,542.2,541.04,541.04,8975.0,524.9728,524.9825,523.8594,523.8594,8975.0
2023-08-30 10:20:00,541.04,541.23,540.2,540.36,10857.0,523.8594,524.0433,523.046,523.201,10857.0
2023-08-30 10:25:00,540.35,540.35,539.31,540.02,19176.0,523.1913,523.1913,522.1843,522.8718,19176.0
2023-08-30 10:30:00,539.82,540.14,539.33,539.89,5871.0,522.6781,522.9879,522.2037,522.7459,5871.0
2023-08-30 10:35:00,539.72,540.28,539.43,540.13,5078.0,522.5813,523.1235,522.3005,522.9783,5078.0
2023-08-30 10:40:00,540.08,540.37,539.86,540.19,4760.0,522.9298,523.2106,522.7168,523.0364,4760.0
2023-08-30 10:45:00,540.12,540.47,540.0,540.24,3000.0,522.9686,523.3075,522.8524,523.0848,3000.0
2023-08-30 10:50:00,540.33,540.46,540.11,540.11,3161.0,523.1719,523.2978,522.9589,522.9589,3161.0
2023-08-30 10:55:00,540.32,541.7,540.17,541.31,19934.0,523.1622,524.4984,523.017,524.1208,19934.0
2023-08-30 11:00:00,541.31,541.41,540.59,540.7,6398.0,524.1208,524.2176,523.4237,523.5302,6398.0
2023-08-30 11:05:00,541.01,541.36,541.01,541.23,3287.0,523.8303,524.1692,523.8303,524.0433,3287.0
2023-08-30 11:10:00,541.28,541.44,540.6,540.61,2333.0,524.0917,524.2467,523.4333,523.443,2333.0
2023-08-30 11:15:00,540.59,541.02,540.32,541.01,3378.0,523.4237,523.84,523.1622,523.8303,3378.0
2023-08-30 11:20:00,541.22,541.22,540.8,541.05,3400.0,524.0336,524.0336,523.627,523.869,3400.0
2023-08-30 11:25:00,540.97,541.18,540.46,541.17,6878.0,523.7916,523.9949,523.2978,523.9852,6878.0
2023-08-30 11:30:00,540.74,541.31,540.74,541.23,3349.0,523.5689,524.1208,523.5689,524.0433,3349.0
2023-08-30 11:35:00,541.33,541.76,541.11,541.15,5907.0,524.1402,524.5565,523.9271,523.9659,5907.0
2023-08-30 11:40:00,541.15,541.3,540.81,540.81,2758.0,523.9659,524.1111,523.6367,523.6367,2758.0
2023-08-30 11:45:00,540.95,541.76,540.95,541.32,3800.0,523.7722,524.5565,523.7722,524.1305,3800.0
2023-08-30 11:50:00,541.06,541.65,540.96,541.65,1775.0,523.8787,524.45,523.7819,524.45,1775.0
2023-08-30 11:55:00,541.43,541.61,541.26,541.61,2759.0,524.237,524.4113,524.0724,524.4113,2759.0
2023-08-30 12:00:00,541.62,541.62,540.85,541.13,7851.0,524.4209,524.4209,523.6754,523.9465,7851.0
2023-08-30 12:05:00,541.25,541.42,541.01,541.27,1007.0,524.0627,524.2273,523.8303,524.0821,1007.0
2023-08-30 12:10:00,541.24,541.35,540.62,540.87,11750.0,524.053,524.1595,523.4527,523.6948,11750.0
2023-08-30 12:15:00,540.73,541.33,540.73,541.07,2500.0,523.5592,524.1402,523.5592,523.8884,2500.0
2023-08-30 12:20:00,541.09,541.49,540.95,541.03,2166.0,523.9078,524.2951,523.7722,523.8497,2166.0
2023-08-30 12:25:00,540.98,541.29,540.8,540.83,13142.0,523.8013,524.1014,523.627,523.656,13142.0
2023-08-30 12:30:00,540.89,541.03,540.71,541.02,2200.0,523.7141,523.8497,523.5398,523.84,2200.0
2023-08-30 12:35:00,541.08,541.08,540.41,540.65,1592.0,523.8981,523.8981,523.2494,523.4817,1592.0
2023-08-30 12:40:00,540.81,541.17,540.81,540.95,1747.0,523.6367,523.9852,523.6367,523.7722,1747.0
2023-08-30 12:45:00,541.01,541.01,540.44,540.61,1911.0,523.8303,523.8303,523.2784,523.443,1911.0
2023-08-30 12:50:00,540.2,540.73,540.2,540.3,2092.0,523.046,523.5592,523.046,523.1429,2092.0
2023-08-30 12:55:00,540.31,540.73,540.3,540.68,2197.0,523.1525,523.5592,523.1429,523.5108,2197.0
2023-08-30 13:00:00,540.67,540.98,540.52,540.98,3482.0,523.5011,523.8013,523.3559,523.8013,3482.0
2023-08-30 13:05:00,540.92,541.12,540.74,541.07,2079.0,523.7432,523.9368,523.5689,523.8884,2079.0
2023-08-30 13:10:00,541.16,541.38,541.0,541.09,1700.0,523.9756,524.1886,523.8206,523.9078,1700.0
2023-08-30 13:15:00,541.06,541.47,540.95,541.0,3263.0,523.8787,524.2757,523.7722,523.8206,3263.0
2023-08-30 13:20:00,541.05,541.1,540.7,541.1,2000.0,523.869,523.9175,523.5302,523.9175,2000.0
2023-08-30 13:25:00,540.91,541.01,540.72,540.74,2100.0,523.7335,523.8303,523.5495,523.5689,2100.0
2023-08-30 13:30:00,540.8,540.89,540.7,540.76,1740.0,523.627,523.7141,523.5302,523.5883,1740.0
2023-08-30 13:35:00,540.89,540.97,540.5,540.73,2039.0,523.7141,523.7916,523.3365,523.5592,2039.0
2023-08-30 13:40:00,540.79,541.2,540.77,541.01,3564.0,523.6173,524.0143,523.5979,523.8303,3564.0
2023-08-30 13:45:00,541.02,541.03,540.62,540.7,1742.0,523.84,523.8497,523.4527,523.5302,1742.0
2023-08-30 13:50:00,540.7,540.7,540.25,540.28,3293.0,523.5302,523.5302,523.0945,523.1235,3293.0
2023-08-30 13:55:00,540.35,540.53,540.1,540.53,2952.0,523.1913,523.3656,522.9492,523.3656,2952.0
2023-08-30 14:00:00,540.55,540.59,540.22,540.38,1984.0,523.3849,523.4237,523.0654,523.2203,1984.0
2023-08-30 14:05:00,540.25,540.33,540.13,540.33,1566.0,523.0945,523.1719,522.9783,523.1719,1566.0
2023-08-30 14:10:00,540.21,540.71,540.21,540.43,2504.0,523.0557,523.5398,523.0557,523.2687,2504.0
2023-08-30 14:15:00,540.65,540.81,540.29,540.66,2389.0,523.4817,523.6367,523.1332,523.4914,2389.0
2023-08-30 14:20:00,540.37,540.9,540.36,540.89,1646.0,523.2106,523.7238,523.201,523.7141,1646.0
2023-08-30 14:25:00,540.86,540.95,540.58,540.8,3157.0,523.6851,523.7722,523.414,523.627,3157.0
2023-08-30 14:30:00,540.72,541.0,540.66,540.85,3413.0,523.5495,523.8206,523.4914,523.6754,3413.0
2023-08-30 14:35:00,540.95,541.25,540.86,541.17,2147.0,523.7722,524.0627,523.6851,523.9852,2147.0
2023-08-30 14:40:00,541.22,541.79,541.21,541.72,2983.0,524.0336,524.5855,524.024,524.5178,2983.0
2023-08-30 14:45:00,541.61,541.84,541.35,541.4,3224.0,524.4113,524.634,524.1595,524.2079,3224.0
2023-08-30 14:50:00,541.42,541.58,541.13,541.19,2711.0,524.2273,524.3822,523.9465,524.0046,2711.0
2023-08-30 14:55:00,541.2,541.43,541.2,541.39,2975.0,524.0143,524.237,524.0143,524.1982,2975.0
2023-08-30 15:00:00,541.48,541.81,541.29,541.81,2500.0,524.2854,524.6049,524.1014,524.6049,2500.0
2023-08-30 15:05:00,541.79,542.07,541.77,541.95,3055.0,524.5855,524.8567,524.5662,524.7405,3055.0
2023-08-30 15:10:00,541.88,542.2,541.87,542.12,3227.0,524.6727,524.9825,524.663,524.9051,3227.0
2023-08-30 15:15:00,542.13,542.42,542.06,542.21,3901.0,524.9148,525.1955,524.847,524.9922,3901.0
2023-08-30 15:20:00,542.18,542.65,541.94,542.61,6666.0,524.9632,525.4182,524.7308,525.3795,6666.0
2023-08-30 15:25:00,542.81,542.88,542.51,542.51,2439.0,525.5732,525.6409,525.2827,525.2827,2439.0
2023-08-30 15:30:00,542.57,542.59,542.08,542.19,4293.0,525.3408,525.3601,524.8663,524.9728,4293.0
2023-08-30 15:35:00,542.24,542.44,542.11,542.18,4353.0,525.0213,525.2149,524.8954,524.9632,4353.0
2023-08-30 15:40:00,542.29,542.31,541.71,541.71,4458.0,525.0697,525.089,524.5081,524.5081,4458.0
2023-08-30 15:45:00,541.67,542.35,541.6,541.71,8331.0,524.4694,525.1278,524.4016,524.5081,8331.0
2023-08-30 15:50:00,541.42,542.08,541.42,541.92,19809.0,524.2273,524.8663,524.2273,524.7114,19809.0
2023-08-30 15:55:00,542.05,542.33,541.88,542.26,45383.0,524.8373,525.1084,524.6727,525.0406,45383.0
2023-08-31 09:30:00,540.88,545.66,540.0,544.63,45799.0,523.7044,528.3327,522.8524,527.3354,45799.0
2023-08-31 09:35:00,544.96,544.97,542.34,542.55,24375.0,527.6549,527.6646,525.1181,525.3214,24375.0
2023-08-31 09:40:00,542.48,543.18,541.68,543.06,6507.0,525.2536,525.9314,524.479,525.8152,6507.0
2023-08-31 09:45:00,543.24,544.35,543.06,543.69,12375.0,525.9895,527.0643,525.8152,526.4252,12375.0
2023-08-31 09:50:00,543.7,544.49,543.32,543.61,15855.0,526.4349,527.1998,526.067,526.3478,15855.0
2023-08-31 09:55:00,543.61,544.29,543.12,544.06,8999.0,526.3478,527.0062,525.8733,526.7835,8999.0
2023-08-31 10:00:00,543.86,544.51,543.34,543.34,10809.0,526.5898,527.2192,526.0863,526.0863,10809.0
2023-08-31 10:05:00,543.34,543.87,542.91,543.62,11616.0,526.0863,526.5995,525.67,526.3574,11616.0
2023-08-31 10:10:00,543.77,545.01,543.77,545.0,10865.0,526.5027,527.7033,526.5027,527.6936,10865.0
2023-08-31 10:15:00,544.86,546.09,544.7,546.05,15533.0,527.5581,528.749,527.4031,528.7103,15533.0
2023-08-31 10:20:00,545.99,546.68,545.87,546.47,8767.0,528.6522,529.3203,528.536,529.1169,8767.0
2023-08-31 10:25:00,546.5,546.91,546.28,546.85,14686.0,529.146,529.543,528.933,529.4849,14686.0
2023-08-31 10:30:00,546.72,547.0,546.3,546.72,36387.0,529.359,529.6301,528.9523,529.359,36387.0
2023-08-31 10:35:00,546.52,546.65,545.93,546.1,11605.0,529.1653,529.2912,528.5941,528.7587,11605.0
2023-08-31 10:40:00,545.95,547.16,545.94,546.71,12479.0,528.6134,529.785,528.6038,529.3493,12479.0
2023-08-31 10:45:00,546.75,548.16,546.72,548.06,17068.0,529.388,530.7533,529.359,530.6564,17068.0
2023-08-31 10:50:00,547.94,548.06,546.9,547.68,17595.0,530.5403,530.6564,529.5333,530.2885,17595.0
2023-08-31 10:55:00,547.52,547.58,547.02,547.42,4028.0,530.1336,530.1917,529.6495,530.0368,4028.0
2023-08-31 11:00:00,547.58,547.98,547.16,547.75,4161.0,530.1917,530.579,529.785,530.3563,4161.0
2023-08-31 11:05:00,547.39,548.2,547.28,548.2,13335.0,530.0077,530.792,529.9012,530.792,13335.0
2023-08-31 11:10:00,548.36,549.24,548.35,549.11,19812.0,530.9469,531.799,530.9372,531.6731,19812.0
2023-08-31 11:15:00,549.26,549.74,549.0,549.53,23061.0,531.8183,532.2831,531.5666,532.0798,23061.0
2023-08-31 11:20:00,549.19,549.31,548.23,548.62,7855.0,531.7506,531.8668,530.821,531.1987,7855.0
2023-08-31 11:25:00,548.73,549.32,548.69,549.32,8161.0,531.3052,531.8764,531.2664,531.8764,8161.0
2023-08-31 11:30:00,549.32,549.7,548.99,549.12,11790.0,531.8764,532.2444,531.5569,531.6828,11790.0
2023-08-31 11:35:00,549.23,549.7,549.01,549.66,4789.0,531.7893,532.2444,531.5763,532.2056,4789.0
2023-08-31 11:40:00,549.68,550.08,549.15,549.66,13753.0,532.225,532.6123,531.7118,532.2056,13753.0
2023-08-31 11:45:00,549.69,550.14,549.58,550.06,4870.0,532.2347,532.6704,532.1282,532.5929,4870.0
2023-08-31 11:50:00,549.93,550.38,549.83,550.19,5924.0,532.4671,532.9028,532.3702,532.7188,5924.0
2023-08-31 11:55:00,550.4,550.65,550.26,550.38,5249.0,532.9221,533.1642,532.7866,532.9028,5249.0
2023-08-31 12:00:00,550.26,550.43,549.95,550.36,6064.0,532.7866,532.9512,532.4864,532.8834,6064.0
2023-08-31 12:05:00,550.29,551.22,550.27,551.22,7517.0,532.8156,533.7161,532.7963,533.7161,7517.0
2023-08-31 12:10:00,551.22,551.31,550.61,550.83,6797.0,533.7161,533.8032,533.1255,533.3385,6797.0
2023-08-31 12:15:00,550.67,550.78,550.47,550.61,4070.0,533.1836,533.2901,532.9899,533.1255,4070.0
2023-08-31 12:20:00,550.68,550.68,549.79,549.88,15832.0,533.1932,533.1932,532.3315,532.4187,15832.0
2023-08-31 12:25:00,549.88,550.43,549.74,550.38,4600.0,532.4187,532.9512,532.2831,532.9028,4600.0
2023-08-31 12:30:00,550.35,550.38,550.12,550.29,3575.0,532.8737,532.9028,532.651,532.8156,3575.0
2023-08-31 12:35:00,550.23,550.51,550.22,550.44,6668.0,532.7575,533.0286,532.7479,532.9609,6668.0
2023-08-31 12:40:00,550.27,550.51,550.15,550.15,6752.0,532.7963,533.0286,532.6801,532.6801,6752.0
2023-08-31 12:45:00,550.03,550.28,549.86,550.03,4530.0,532.5639,532.8059,532.3993,532.5639,4530.0
2023-08-31 12:50:00,550.2,550.56,550.08,550.46,4318.0,532.7285,533.0771,532.6123,532.9802,4318.0
2023-08-31 12:55:00,550.45,551.0,550.23,550.97,5419.0,532.9706,533.5031,532.7575,533.474,5419.0
2023-08-31 13:00:00,550.89,551.3,550.73,551.2,7056.0,533.3966,533.7936,533.2417,533.6967,7056.0
2023-08-31 13:05:00,551.26,551.63,551.23,551.6,3464.0,533.7548,534.1131,533.7258,534.084,3464.0
2023-08-31 13:10:00,551.63,551.82,551.42,551.51,3913.0,534.1131,534.297,533.9097,533.9969,3913.0
2023-08-31 13:15:00,551.53,552.07,551.47,551.99,9219.0,534.0163,534.5391,533.9582,534.4616,9219.0
2023-08-31 13:20:00,551.69,552.1,551.64,551.98,3386.0,534.1712,534.5682,534.1228,534.452,3386.0
2023-08-31 13:25:00,552.07,552.2,551.36,551.45,6202.0,534.5391,534.665,533.8517,533.9388,6202.0
2023-08-31 13:30:00,551.5,551.86,551.45,551.71,3108.0,533.9872,534.3358,533.9388,534.1905,3108.0
2023-08-31 13:35:00,551.72,551.78,551.33,551.37,2854.0,534.2002,534.2583,533.8226,533.8613,2854.0
2023-08-31 13:40:00,551.48,551.61,551.28,551.47,10763.0,533.9678,534.0937,533.7742,533.9582,10763.0
2023-08-31 13:45:00,551.25,551.33,550.62,550.74,4542.0,533.7451,533.8226,533.1352,533.2513,4542.0
2023-08-31 13:50:00,550.8,550.86,550.51,550.8,5985.0,533.3094,533.3675,533.0286,533.3094,5985.0
2023-08-31 13:55:00,550.81,551.05,550.58,551.05,3211.0,533.3191,533.5515,533.0964,533.5515,3211.0
2023-08-31 14:00:00,551.1,551.25,550.9,550.95,6105.0,533.5999,533.7451,533.4063,533.4547,6105.0
2023-08-31 14:05:00,551.04,551.16,550.51,550.68,11204.0,533.5418,533.658,533.0286,533.1932,11204.0
2023-08-31 14:10:00,550.71,551.06,550.7,550.87,13452.0,533.2223,533.5612,533.2126,533.3772,13452.0
2023-08-31 14:15:00,550.83,551.61,550.83,551.28,6857.0,533.3385,534.0937,533.3385,533.7742,6857.0
2023-08-31 14:20:00,551.3,551.46,551.14,551.46,2253.0,533.7936,533.9485,533.6386,533.9485,2253.0
2023-08-31 14:25:00,551.43,551.6,551.24,551.31,2648.0,533.9194,534.084,533.7355,533.8032,2648.0
2023-08-31 14:30:00,551.52,551.7,551.31,551.4,3898.0,534.0066,534.1809,533.8032,533.8904,3898.0
2023-08-31 14:35:00,551.37,551.37,550.93,551.06,4928.0,533.8613,533.8613,533.4353,533.5612,4928.0
2023-08-31 14:40:00,551.24,551.43,550.97,551.01,2610.0,533.7355,533.9194,533.474,533.5128,2610.0
2023-08-31 14:45:00,551.08,551.4,551.06,551.36,2930.0,533.5805,533.8904,533.5612,533.8517,2930.0
2023-08-31 14:50:00,551.2,551.38,551.0,551.0,4319.0,533.6967,533.871,533.5031,533.5031,4319.0
2023-08-31 14:55:00,550.99,551.0,550.71,550.97,5788.0,533.4934,533.5031,533.2223,533.474,5788.0
2023-08-31 15:00:00,551.17,551.29,551.08,551.19,5024.0,533.6677,533.7839,533.5805,533.6871,5024.0
2023-08-31 15:05:00,551.13,551.42,550.9,551.14,15569.0,533.629,533.9097,533.4063,533.6386,15569.0
2023-08-31 15:10:00,551.13,551.23,550.44,550.48,22736.0,533.629,533.7258,532.9609,532.9996,22736.0
2023-08-31 15:15:00,550.6,551.04,550.43,550.66,4121.0,533.1158,533.5418,532.9512,533.1739,4121.0
2023-08-31 15:20:00,550.41,550.55,550.0,550.06,7603.0,532.9318,533.0674,532.5348,532.5929,7603.0
2023-08-31 15:25:00,550.09,550.37,550.01,550.34,7641.0,532.622,532.8931,532.5445,532.864,7641.0
2023-08-31 15:30:00,550.36,551.0,550.32,550.68,10572.0,532.8834,533.5031,532.8447,533.1932,10572.0
2023-08-31 15:35:00,550.67,550.67,550.0,550.11,17044.0,533.1836,533.1836,532.5348,532.6413,17044.0
2023-08-31 15:40:00,550.09,550.64,550.06,550.52,9129.0,532.622,533.1545,532.5929,533.0383,9129.0
2023-08-31 15:45:00,550.43,550.71,550.29,550.39,14735.0,532.9512,533.2223,532.8156,532.9125,14735.0
2023-08-31 15:50:00,550.31,550.47,549.16,549.73,47154.0,532.835,532.9899,531.7215,532.2734,47154.0
2023-08-31 15:55:00,549.59,550.03,549.23,549.23,85260.0,532.1379,532.5639,531.7893,531.7893,85260.0
2023-09-01 09:30:00,552.23,553.48,551.0,551.0,36284.0,534.694,535.9043,533.5031,533.5031,36284.0
2023-09-01 09:35:00,550.54,551.15,549.01,549.62,14908.0,533.0577,533.6483,531.5763,532.1669,14908.0
2023-09-01 09:40:00,549.68,550.73,549.17,550.71,11955.0,532.225,533.2417,531.7312,533.2223,11955.0
2023-09-01 09:45:00,550.49,551.68,550.27,550.94,6530.0,533.0093,534.1615,532.7963,533.445,6530.0
2023-09-01 09:50:00,550.46,550.88,550.34,550.34,2064.0,532.9802,533.3869,532.864,532.864,2064.0
2023-09-01 09:55:00,550.69,550.73,549.42,549.85,10621.0,533.2029,533.2417,531.9733,532.3896,10621.0
2023-09-01 10:00:00,549.49,550.37,548.86,550.11,10002.0,532.041,532.8931,531.431,532.6413,10002.0
2023-09-01 10:05:00,550.33,550.33,548.75,548.75,17410.0,532.8544,532.8544,531.3245,531.3245,17410.0
2023-09-01 10:10:00,548.87,549.79,548.8,549.18,12648.0,531.4407,532.3315,531.3729,531.7409,12648.0
2023-09-01 10:15:00,549.02,549.02,548.4,548.78,2882.0,531.586,531.586,530.9856,531.3536,2882.0
2023-09-01 10:20:00,548.69,548.82,548.35,548.42,8300.0,531.2664,531.3923,530.9372,531.005,8300.0
2023-09-01 10:25:00,548.43,549.49,548.43,549.45,22103.0,531.0147,532.041,531.0147,532.0023,22103.0
2023-09-01 10:30:00,549.09,549.56,548.43,548.44,5464.0,531.6537,532.1088,531.0147,531.0244,5464.0
2023-09-01 10:35:00,548.36,548.58,548.12,548.27,3765.0,530.9469,531.1599,530.7145,530.8598,3765.0
2023-09-01 10:40:00,548.08,548.1,547.2,547.71,28521.0,530.6758,530.6952,529.8238,530.3176,28521.0
2023-09-01 10:45:00,547.66,548.27,547.39,547.99,18223.0,530.2691,530.8598,530.0077,530.5887,18223.0
2023-09-01 10:50:00,547.87,548.55,547.87,548.04,6200.0,530.4725,531.1309,530.4725,530.6371,6200.0
2023-09-01 10:55:00,547.76,548.28,547.48,548.27,3593.0,530.366,530.8695,530.0949,530.8598,3593.0
2023-09-01 11:00:00,548.11,548.12,547.19,547.19,4455.0,530.7049,530.7145,529.8141,529.8141,4455.0
2023-09-01 11:05:00,547.2,547.62,547.17,547.39,3606.0,529.8238,530.2304,529.7947,530.0077,3606.0
2023-09-01 11:10:00,547.52,547.79,547.16,547.54,3335.0,530.1336,530.395,529.785,530.153,3335.0
2023-09-01 11:15:00,547.45,547.45,546.83,547.04,4919.0,530.0658,530.0658,529.4655,529.6688,4919.0
2023-09-01 11:20:00,546.87,546.97,546.57,546.88,4590.0,529.5042,529.6011,529.2138,529.5139,4590.0
2023-09-01 11:25:00,546.98,547.03,546.23,546.8,3447.0,529.6107,529.6592,528.8846,529.4365,3447.0
2023-09-01 11:30:00,546.79,546.79,546.01,546.38,7992.0,529.4268,529.4268,528.6715,529.0298,7992.0
2023-09-01 11:35:00,546.37,546.37,545.86,545.86,4063.0,529.0201,529.0201,528.5263,528.5263,4063.0
2023-09-01 11:40:00,546.18,546.27,545.92,546.25,2171.0,528.8361,528.9233,528.5844,528.9039,2171.0
2023-09-01 11:45:00,546.18,546.18,545.5,545.5,5614.0,528.8361,528.8361,528.1777,528.1777,5614.0
2023-09-01 11:50:00,545.38,545.8,545.37,545.79,2304.0,528.0615,528.4682,528.0519,528.4585,2304.0
2023-09-01 11:55:00,545.59,545.59,544.86,545.05,6624.0,528.2649,528.2649,527.5581,527.742,6624.0
2023-09-01 12:00:00,545.1,545.26,544.37,544.5,7403.0,527.7904,527.9454,527.0836,527.2095,7403.0
2023-09-01 12:05:00,544.39,544.51,543.82,543.84,3200.0,527.103,527.2192,526.5511,526.5705,3200.0
2023-09-01 12:10:00,544.02,544.11,543.36,543.45,4988.0,526.7447,526.8319,526.1057,526.1928,4988.0
2023-09-01 12:15:00,543.49,543.6,543.26,543.26,9456.0,526.2316,526.3381,526.0089,526.0089,9456.0
2023-09-01 12:20:00,543.27,543.52,543.02,543.25,8587.0,526.0186,526.2606,525.7765,525.9992,8587.0
2023-09-01 12:25:00,543.07,543.36,542.94,542.98,4050.0,525.8249,526.1057,525.699,525.7378,4050.0
2023-09-01 12:30:00,542.88,543.46,542.7,542.83,3735.0,525.6409,526.2025,525.4667,525.5925,3735.0
2023-09-01 12:35:00,542.78,542.78,541.86,542.09,3996.0,525.5441,525.5441,524.6533,524.876,3996.0
2023-09-01 12:40:00,541.68,541.97,541.17,541.17,4329.0,524.479,524.7598,523.9852,523.9852,4329.0
2023-09-01 12:45:00,541.32,541.32,540.64,540.72,4898.0,524.1305,524.1305,523.4721,523.5495,4898.0
2023-09-01 12:50:00,540.79,541.31,540.79,540.98,4497.0,523.6173,524.1208,523.6173,523.8013,4497.0
2023-09-01 12:55:00,540.98,541.6,540.79,541.6,3283.0,523.8013,524.4016,523.6173,524.4016,3283.0
2023-09-01 13:00:00,541.42,541.84,541.3,541.71,5000.0,524.2273,524.634,524.1111,524.5081,5000.0
2023-09-01 13:05:00,541.72,542.65,541.61,542.57,9045.0,524.5178,525.4182,524.4113,525.3408,9045.0
2023-09-01 13:10:00,542.53,542.88,542.12,542.13,6868.0,525.302,525.6409,524.9051,524.9148,6868.0
2023-09-01 13:15:00,542.14,542.21,541.75,542.05,4205.0,524.9244,524.9922,524.5468,524.8373,4205.0
2023-09-01 13:20:00,541.98,542.53,541.97,542.53,2852.0,524.7695,525.302,524.7598,525.302,2852.0
2023-09-01 13:25:00,542.44,542.64,542.42,542.48,2200.0,525.2149,525.4086,525.1955,525.2536,2200.0
2023-09-01 13:30:00,542.62,543.45,542.62,542.94,8190.0,525.3892,526.1928,525.3892,525.699,8190.0
2023-09-01 13:35:00,542.94,543.24,542.93,543.14,1091.0,525.699,525.9895,525.6893,525.8927,1091.0
2023-09-01 13:40:00,543.14,543.31,543.0,543.1,2618.0,525.8927,526.0573,525.7571,525.8539,2618.0
2023-09-01 13:45:00,543.27,543.45,543.07,543.14,2145.0,526.0186,526.1928,525.8249,525.8927,2145.0
2023-09-01 13:50:00,543.07,543.36,542.97,543.18,3040.0,525.8249,526.1057,525.7281,525.9314,3040.0
2023-09-01 13:55:00,543.18,543.51,543.15,543.16,2600.0,525.9314,526.2509,525.9024,525.912,2600.0
2023-09-01 14:00:00,543.21,543.35,542.78,542.98,2521.0,525.9605,526.096,525.5441,525.7378,2521.0
2023-09-01 14:05:00,542.91,543.06,542.71,542.93,3243.0,525.67,525.8152,525.4763,525.6893,3243.0
2023-09-01 14:10:00,543.13,543.37,543.09,543.22,4698.0,525.883,526.1154,525.8443,525.9701,4698.0
2023-09-01 14:15:00,543.23,543.55,543.04,543.05,4888.0,525.9798,526.2897,525.7959,525.8055,4888.0
2023-09-01 14:20:00,543.26,543.74,543.26,543.5,2575.0,526.0089,526.4736,526.0089,526.2412,2575.0
2023-09-01 14:25:00,543.5,543.66,543.43,543.5,2108.0,526.2412,526.3962,526.1735,526.2412,2108.0
2023-09-01 14:30:00,543.48,544.17,543.48,543.95,7170.0,526.2219,526.89,526.2219,526.677,7170.0
2023-09-01 14:35:00,543.95,544.16,543.76,544.16,2432.0,526.677,526.8803,526.493,526.8803,2432.0
2023-09-01 14:40:00,544.05,544.48,544.05,544.48,1200.0,526.7738,527.1901,526.7738,527.1901,1200.0
2023-09-01 14:45:00,544.44,544.61,544.37,544.5,2228.0,527.1514,527.316,527.0836,527.2095,2228.0
2023-09-01 14:50:00,544.27,544.35,544.12,544.29,2642.0,526.9868,527.0643,526.8416,527.0062,2642.0
2023-09-01 14:55:00,544.32,544.55,544.23,544.4,1925.0,527.0352,527.2579,526.9481,527.1127,1925.0
2023-09-01 15:00:00,544.53,544.57,544.39,544.42,2000.0,527.2385,527.2773,527.103,527.132,2000.0
2023-09-01 15:05:00,544.53,544.98,544.34,544.76,4085.0,527.2385,527.6742,527.0546,527.4612,4085.0
2023-09-01 15:10:00,544.87,545.32,544.81,545.07,4168.0,527.5677,528.0035,527.5096,527.7614,4168.0
2023-09-01 15:15:00,545.08,545.08,544.5,544.81,13120.0,527.7711,527.7711,527.2095,527.5096,13120.0
2023-09-01 15:20:00,544.82,545.34,544.8,545.0,13534.0,527.5193,528.0228,527.5,527.6936,13534.0
2023-09-01 15:25:00,544.9,545.0,544.38,544.76,6582.0,527.5968,527.6936,527.0933,527.4612,6582.0
2023-09-01 15:30:00,544.78,544.81,544.64,544.71,5610.0,527.4806,527.5096,527.345,527.4128,5610.0
2023-09-01 15:35:00,544.77,544.77,544.39,544.47,12483.0,527.4709,527.4709,527.103,527.1804,12483.0
2023-09-01 15:40:00,544.46,545.0,544.42,544.85,8671.0,527.1708,527.6936,527.132,527.5484,8671.0
2023-09-01 15:45:00,544.91,544.91,544.31,544.45,13626.0,527.6065,527.6065,527.0255,527.1611,13626.0
2023-09-01 15:50:00,544.38,544.61,543.78,544.51,17514.0,527.0933,527.316,526.5124,527.2192,17514.0
2023-09-01 15:55:00,544.54,544.67,544.02,544.34,42577.0,527.2482,527.3741,526.7447,527.0546,42577.0
2023-09-05 09:30:00,545.73,545.94,544.09,544.45,36954.0,528.4004,528.6038,526.8125,527.1611,36954.0
2023-09-05 09:35:00,544.57,545.27,544.0,545.08,11573.0,527.2773,527.955,526.7254,527.7711,11573.0
2023-09-05 09:40:00,545.41,545.82,544.75,545.18,6549.0,528.0906,528.4876,527.4516,527.8679,6549.0
2023-09-05 09:45:00,545.2,545.88,544.76,544.9,9533.0,527.8873,528.5457,527.4612,527.5968,9533.0
2023-09-05 09:50:00,544.93,546.98,544.93,546.78,8172.0,527.6258,529.6107,527.6258,529.4171,8172.0
2023-09-05 09:55:00,546.85,547.54,546.41,547.25,8875.0,529.4849,530.153,529.0588,529.8722,8875.0
2023-09-05 10:00:00,547.14,548.66,547.14,548.12,9067.0,529.7657,531.2374,529.7657,530.7145,9067.0
2023-09-05 10:05:00,548.29,548.78,548.07,548.78,12011.0,530.8791,531.3536,530.6661,531.3536,12011.0
2023-09-05 10:10:00,548.78,549.19,547.83,547.91,10769.0,531.3536,531.7506,530.4337,530.5112,10769.0
2023-09-05 10:15:00,547.89,548.24,547.6,548.08,12557.0,530.4918,530.8307,530.2111,530.6758,12557.0
2023-09-05 10:20:00,548.13,548.32,547.01,547.19,6333.0,530.7242,530.9082,529.6398,529.8141,6333.0
2023-09-05 10:25:00,547.35,547.46,546.28,546.28,14454.0,529.969,530.0755,528.933,528.933,14454.0
2023-09-05 10:30:00,546.18,546.25,545.75,545.82,5192.0,528.8361,528.9039,528.4198,528.4876,5192.0
2023-09-05 10:35:00,545.74,545.75,545.21,545.26,10466.0,528.4101,528.4198,527.8969,527.9454,10466.0
2023-09-05 10:40:00,545.26,545.75,544.74,545.73,29826.0,527.9454,528.4198,527.4419,528.4004,29826.0
2023-09-05 10:45:00,545.74,546.56,545.7,546.14,6565.0,528.4101,529.2041,528.3714,528.7974,6565.0
2023-09-05 10:50:00,546.09,546.16,545.6,545.98,3425.0,528.749,528.8168,528.2746,528.6425,3425.0
2023-09-05 10:55:00,545.97,545.98,545.61,545.68,2000.0,528.6328,528.6425,528.2842,528.352,2000.0
2023-09-05 11:00:00,545.63,546.44,545.52,546.07,15065.0,528.3036,529.0879,528.1971,528.7296,15065.0
2023-09-05 11:05:00,546.18,547.51,546.18,547.51,5388.0,528.8361,530.1239,528.8361,530.1239,5388.0
2023-09-05 11:10:00,547.58,547.96,547.19,547.44,5069.0,530.1917,530.5596,529.8141,530.0561,5069.0
2023-09-05 11:15:00,547.58,547.8,546.87,546.88,4751.0,530.1917,530.4047,529.5042,529.5139,4751.0
2023-09-05 11:20:00,546.77,547.33,546.77,546.98,3193.0,529.4074,529.9496,529.4074,529.6107,3193.0
2023-09-05 11:25:00,547.03,547.34,546.88,546.91,7936.0,529.6592,529.9593,529.5139,529.543,7936.0
2023-09-05 11:30:00,546.91,547.24,546.69,547.16,6907.0,529.543,529.8625,529.3299,529.785,6907.0
2023-09-05 11:35:00,547.04,547.22,546.44,546.45,2361.0,529.6688,529.8431,529.0879,529.0976,2361.0
2023-09-05 11:40:00,546.31,546.79,546.27,546.5,9505.0,528.962,529.4268,528.9233,529.146,9505.0
2023-09-05 11:45:00,546.64,546.8,545.81,546.26,5230.0,529.2815,529.4365,528.4779,528.9136,5230.0
2023-09-05 11:50:00,546.28,546.45,546.21,546.36,4377.0,528.933,529.0976,528.8652,529.0104,4377.0
2023-09-05 11:55:00,546.39,546.45,546.17,546.38,3953.0,529.0395,529.0976,528.8265,529.0298,3953.0
2023-09-05 12:00:00,546.43,546.55,546.11,546.13,3040.0,529.0782,529.1944,528.7684,528.7877,3040.0
2023-09-05 12:05:00,546.08,546.66,546.08,546.6,6066.0,528.7393,529.3009,528.7393,529.2428,6066.0
2023-09-05 12:10:00,546.62,546.94,546.33,546.86,14648.0,529.2622,529.572,528.9814,529.4946,14648.0
2023-09-05 12:15:00,546.72,547.69,546.72,547.11,23298.0,529.359,530.2982,529.359,529.7366,23298.0
2023-09-05 12:20:00,547.33,547.44,547.12,547.35,3232.0,529.9496,530.0561,529.7463,529.969,3232.0
2023-09-05 12:25:00,547.42,547.47,547.0,547.02,3865.0,530.0368,530.0852,529.6301,529.6495,3865.0
2023-09-05 12:30:00,546.69,547.0,546.41,546.69,5772.0,529.3299,529.6301,529.0588,529.3299,5772.0
2023-09-05 12:35:00,546.58,546.88,546.53,546.66,2168.0,529.2234,529.5139,529.175,529.3009,2168.0
2023-09-05 12:40:00,546.64,546.84,546.52,546.67,5731.0,529.2815,529.4752,529.1653,529.3106,5731.0
2023-09-05 12:45:00,546.52,546.75,546.17,546.41,12341.0,529.1653,529.388,528.8265,529.0588,12341.0
2023-09-05 12:50:00,546.26,546.38,546.11,546.32,1704.0,528.9136,529.0298,528.7684,528.9717,1704.0
2023-09-05 12:55:00,546.29,546.47,546.09,546.44,2353.0,528.9427,529.1169,528.749,529.0879,2353.0
2023-09-05 13:00:00,546.54,546.54,545.97,545.98,2473.0,529.1847,529.1847,528.6328,528.6425,2473.0
2023-09-05 13:05:00,545.99,546.05,545.59,545.68,3079.0,528.6522,528.7103,528.2649,528.352,3079.0
2023-09-05 13:10:00,545.61,545.89,545.6,545.88,2299.0,528.2842,528.5554,528.2746,528.5457,2299.0
2023-09-05 13:15:00,545.91,545.97,545.52,545.65,2800.0,528.5747,528.6328,528.1971,528.323,2800.0
2023-09-05 13:20:00,545.63,545.65,545.47,545.59,1200.0,528.3036,528.323,528.1487,528.2649,1200.0
2023-09-05 13:25:00,545.54,545.64,545.15,545.22,2815.0,528.2165,528.3133,527.8389,527.9066,2815.0
2023-09-05 13:30:00,545.13,545.42,545.11,545.24,2725.0,527.8195,528.1003,527.8001,527.926,2725.0
2023-09-05 13:35:00,545.37,545.37,545.0,545.0,2000.0,528.0519,528.0519,527.6936,527.6936,2000.0
2023-09-05 13:40:00,545.1,545.5,545.09,545.46,4419.0,527.7904,528.1777,527.7808,528.139,4419.0
2023-09-05 13:45:00,545.57,546.06,545.54,546.06,6749.0,528.2455,528.72,528.2165,528.72,6749.0
2023-09-05 13:50:00,546.13,546.51,546.03,546.51,6002.0,528.7877,529.1557,528.6909,529.1557,6002.0
2023-09-05 13:55:00,546.59,546.77,546.43,546.6,7608.0,529.2331,529.4074,529.0782,529.2428,7608.0
2023-09-05 14:00:00,546.48,546.89,546.48,546.87,3275.0,529.1266,529.5236,529.1266,529.5042,3275.0
2023-09-05 14:05:00,546.87,546.87,546.09,546.27,1618.0,529.5042,529.5042,528.749,528.9233,1618.0
2023-09-05 14:10:00,546.31,546.31,545.76,545.83,3337.0,528.962,528.962,528.4295,528.4973,3337.0
2023-09-05 14:15:00,545.86,546.56,545.86,546.52,5467.0,528.5263,529.2041,528.5263,529.1653,5467.0
2023-09-05 14:20:00,546.58,546.79,546.3,546.41,5368.0,529.2234,529.4268,528.9523,529.0588,5368.0
2023-09-05 14:25:00,546.31,546.72,546.28,546.72,2937.0,528.962,529.359,528.933,529.359,2937.0
2023-09-05 14:30:00,546.6,546.78,546.38,546.52,2300.0,529.2428,529.4171,529.0298,529.1653,2300.0
2023-09-05 14:35:00,546.54,546.74,546.54,546.71,2935.0,529.1847,529.3784,529.1847,529.3493,2935.0
2023-09-05 14:40:00,546.71,547.04,546.71,546.77,5670.0,529.3493,529.6688,529.3493,529.4074,5670.0
2023-09-05 14:45:00,546.7,546.95,546.58,546.77,5351.0,529.3396,529.5817,529.2234,529.4074,5351.0
2023-09-05 14:50:00,546.82,547.03,546.73,546.83,4441.0,529.4558,529.6592,529.3687,529.4655,4441.0
2023-09-05 14:55:00,546.81,547.44,546.73,547.44,8255.0,529.4461,530.0561,529.3687,530.0561,8255.0
2023-09-05 15:00:00,547.48,547.48,546.72,546.76,5614.0,530.0949,530.0949,529.359,529.3977,5614.0
2023-09-05 15:05:00,546.72,546.76,546.33,546.41,3756.0,529.359,529.3977,528.9814,529.0588,3756.0
2023-09-05 15:10:00,546.42,546.66,546.09,546.12,6968.0,529.0685,529.3009,528.749,528.778,6968.0
2023-09-05 15:15:00,546.04,546.18,545.98,546.09,4803.0,528.7006,528.8361,528.6425,528.749,4803.0
2023-09-05 15:20:00,546.03,546.29,545.94,545.94,3503.0,528.6909,528.9427,528.6038,528.6038,3503.0
2023-09-05 15:25:00,545.93,546.01,545.71,545.88,4826.0,528.5941,528.6715,528.3811,528.5457,4826.0
2023-09-05 15:30:00,545.82,545.86,545.67,545.75,5190.0,528.4876,528.5263,528.3423,528.4198,5190.0
2023-09-05 15:35:00,545.81,546.33,545.68,546.28,11023.0,528.4779,528.9814,528.352,528.933,11023.0
2023-09-05 15:40:00,546.24,546.44,546.09,546.33,8677.0,528.8942,529.0879,528.749,528.9814,8677.0
2023-09-05 15:45:00,546.4,546.4,545.06,545.07,15005.0,529.0492,529.0492,527.7517,527.7614,15005.0
2023-09-05 15:50:00,545.19,545.91,544.9,545.43,45558.0,527.8776,528.5747,527.5968,528.11,45558.0
2023-09-05 15:55:00,545.55,545.57,544.64,544.73,52793.0,528.2261,528.2455,527.345,527.4322,52793.0
2023-09-06 09:30:00,541.72,542.19,540.18,542.1,32888.0,524.5178,524.9728,523.0267,524.8857,32888.0
2023-09-06 09:35:00,541.76,544.59,541.64,544.47,15070.0,524.5565,527.2966,524.4403,527.1804,15070.0
2023-09-06 09:40:00,544.46,545.61,544.21,545.43,9160.0,527.1708,528.2842,526.9287,528.11,9160.0
2023-09-06 09:45:00,545.54,545.66,544.68,544.68,7025.0,528.2165,528.3327,527.3838,527.3838,7025.0
2023-09-06 09:50:00,544.84,546.15,544.65,546.09,12468.0,527.5387,528.8071,527.3547,528.749,12468.0
2023-09-06 09:55:00,546.14,546.97,546.0,546.97,11693.0,528.7974,529.6011,528.6619,529.6011,11693.0
2023-09-06 10:00:00,546.87,547.09,546.2,546.82,8559.0,529.5042,529.7172,528.8555,529.4558,8559.0
2023-09-06 10:05:00,546.93,547.82,546.74,547.39,6995.0,529.5623,530.4241,529.3784,530.0077,6995.0
2023-09-06 10:10:00,547.26,547.49,546.62,546.98,12862.0,529.8818,530.1045,529.2622,529.6107,12862.0
2023-09-06 10:15:00,547.1,548.29,546.95,548.27,20070.0,529.7269,530.8791,529.5817,530.8598,20070.0
2023-09-06 10:20:00,548.26,548.37,547.65,547.65,5903.0,530.8501,530.9566,530.2595,530.2595,5903.0
2023-09-06 10:25:00,547.96,548.41,547.78,548.29,11965.0,530.5596,530.9953,530.3853,530.8791,11965.0
2023-09-06 10:30:00,548.35,548.68,547.74,547.91,4229.0,530.9372,531.2568,530.3466,530.5112,4229.0
2023-09-06 10:35:00,547.92,547.92,547.28,547.62,3970.0,530.5209,530.5209,529.9012,530.2304,3970.0
2023-09-06 10:40:00,547.74,548.48,547.73,548.17,3982.0,530.3466,531.0631,530.3369,530.763,3982.0
2023-09-06 10:45:00,548.31,548.48,548.1,548.11,2276.0,530.8985,531.0631,530.6952,530.7049,2276.0
2023-09-06 10:50:00,547.98,547.98,547.47,547.61,2761.0,530.579,530.579,530.0852,530.2207,2761.0
2023-09-06 10:55:00,547.74,548.29,547.6,547.93,8632.0,530.3466,530.8791,530.2111,530.5306,8632.0
2023-09-06 11:00:00,547.99,548.01,547.32,547.59,4996.0,530.5887,530.608,529.9399,530.2014,4996.0
2023-09-06 11:05:00,547.46,547.98,547.46,547.79,2194.0,530.0755,530.579,530.0755,530.395,2194.0
2023-09-06 11:10:00,547.77,548.04,547.6,547.6,5457.0,530.3757,530.6371,530.2111,530.2111,5457.0
2023-09-06 11:15:00,547.56,547.88,547.54,547.54,1914.0,530.1723,530.4822,530.153,530.153,1914.0
2023-09-06 11:20:00,547.65,547.65,547.03,547.45,4050.0,530.2595,530.2595,529.6592,530.0658,4050.0
2023-09-06 11:25:00,547.29,547.5,546.95,547.38,6465.0,529.9109,530.1142,529.5817,529.998,6465.0
2023-09-06 11:30:00,547.38,547.57,547.01,547.22,3561.0,529.998,530.182,529.6398,529.8431,3561.0
2023-09-06 11:35:00,547.05,547.23,546.57,546.73,9301.0,529.6785,529.8528,529.2138,529.3687,9301.0
2023-09-06 11:40:00,546.93,547.17,546.73,547.14,4928.0,529.5623,529.7947,529.3687,529.7657,4928.0
2023-09-06 11:45:00,547.08,547.11,545.86,546.1,6592.0,529.7076,529.7366,528.5263,528.7587,6592.0
2023-09-06 11:50:00,546.05,546.28,545.67,545.72,2319.0,528.7103,528.933,528.3423,528.3908,2319.0
2023-09-06 11:55:00,545.64,545.88,545.54,545.79,4164.0,528.3133,528.5457,528.2165,528.4585,4164.0
2023-09-06 12:00:00,545.79,545.94,545.37,545.72,3538.0,528.4585,528.6038,528.0519,528.3908,3538.0
2023-09-06 12:05:00,545.74,545.98,545.64,545.85,4213.0,528.4101,528.6425,528.3133,528.5166,4213.0
2023-09-06 12:10:00,545.81,546.04,545.32,545.85,5274.0,528.4779,528.7006,528.0035,528.5166,5274.0
2023-09-06 12:15:00,545.96,546.22,545.65,545.65,3854.0,528.6231,528.8749,528.323,528.323,3854.0
2023-09-06 12:20:00,545.89,546.1,545.39,546.1,3802.0,528.5554,528.7587,528.0712,528.7587,3802.0
2023-09-06 12:25:00,545.97,545.97,545.64,545.64,2747.0,528.6328,528.6328,528.3133,528.3133,2747.0
2023-09-06 12:30:00,545.15,545.31,545.01,545.27,8789.0,527.8389,527.9938,527.7033,527.955,8789.0
2023-09-06 12:35:00,545.19,545.32,544.99,545.01,2330.0,527.8776,528.0035,527.6839,527.7033,2330.0
2023-09-06 12:40:00,545.02,545.13,544.69,544.69,2500.0,527.713,527.8195,527.3935,527.3935,2500.0
2023-09-06 12:45:00,544.72,544.81,544.45,544.8,3195.0,527.4225,527.5096,527.1611,527.5,3195.0
2023-09-06 12:50:00,544.8,545.02,544.71,544.9,2830.0,527.5,527.713,527.4128,527.5968,2830.0
2023-09-06 12:55:00,544.8,544.99,544.67,544.99,3091.0,527.5,527.6839,527.3741,527.6839,3091.0
2023-09-06 13:00:00,544.93,545.05,544.65,544.65,2890.0,527.6258,527.742,527.3547,527.3547,2890.0
2023-09-06 13:05:00,544.59,545.49,544.58,545.49,4754.0,527.2966,528.1681,527.287,528.1681,4754.0
2023-09-06 13:10:00,545.46,546.13,545.46,546.02,6041.0,528.139,528.7877,528.139,528.6812,6041.0
2023-09-06 13:15:00,546.16,546.23,545.87,546.14,6177.0,528.8168,528.8846,528.536,528.7974,6177.0
2023-09-06 13:20:00,546.18,546.18,545.67,545.78,4158.0,528.8361,528.8361,528.3423,528.4488,4158.0
2023-09-06 13:25:00,545.74,545.95,545.53,545.59,3200.0,528.4101,528.6134,528.2068,528.2649,3200.0
2023-09-06 13:30:00,545.66,545.71,545.41,545.6,2500.0,528.3327,528.3811,528.0906,528.2746,2500.0
2023-09-06 13:35:00,545.5,546.04,545.44,546.04,4150.0,528.1777,528.7006,528.1196,528.7006,4150.0
2023-09-06 13:40:00,545.96,546.06,545.55,545.81,3207.0,528.6231,528.72,528.2261,528.4779,3207.0
2023-09-06 13:45:00,545.81,546.29,545.75,546.29,3518.0,528.4779,528.9427,528.4198,528.9427,3518.0
2023-09-06 13:50:00,546.25,546.35,545.94,546.09,2155.0,528.9039,529.0007,528.6038,528.749,2155.0
2023-09-06 13:55:00,546.07,546.57,545.99,546.05,3555.0,528.7296,529.2138,528.6522,528.7103,3555.0
2023-09-06 14:00:00,546.05,546.16,545.84,545.95,4663.0,528.7103,528.8168,528.5069,528.6134,4663.0
2023-09-06 14:05:00,545.85,546.07,545.71,546.07,2177.0,528.5166,528.7296,528.3811,528.7296,2177.0
2023-09-06 14:10:00,546.01,546.19,545.91,546.16,3282.0,528.6715,528.8458,528.5747,528.8168,3282.0
2023-09-06 14:15:00,546.16,546.16,545.75,545.86,3531.0,528.8168,528.8168,528.4198,528.5263,3531.0
2023-09-06 14:20:00,545.88,545.88,545.53,545.71,2717.0,528.5457,528.5457,528.2068,528.3811,2717.0
2023-09-06 14:25:00,545.76,546.24,545.73,546.12,4801.0,528.4295,528.8942,528.4004,528.778,4801.0
2023-09-06 14:30:00,546.03,546.53,545.98,546.2,3138.0,528.6909,529.175,528.6425,528.8555,3138.0
2023-09-06 14:35:00,546.32,546.5,546.28,546.5,3335.0,528.9717,529.146,528.933,529.146,3335.0
2023-09-06 14:40:00,546.55,546.78,546.38,546.63,3665.0,529.1944,529.4171,529.0298,529.2719,3665.0
2023-09-06 14:45:00,546.81,547.16,546.77,547.13,3964.0,529.4461,529.785,529.4074,529.756,3964.0
2023-09-06 14:50:00,547.07,547.29,547.0,547.12,3625.0,529.6979,529.9109,529.6301,529.7463,3625.0
2023-09-06 14:55:00,547.03,547.13,546.97,547.13,3530.0,529.6592,529.756,529.6011,529.756,3530.0
2023-09-06 15:00:00,547.12,547.26,546.85,546.88,4176.0,529.7463,529.8818,529.4849,529.5139,4176.0
2023-09-06 15:05:00,546.87,546.87,546.22,546.29,4369.0,529.5042,529.5042,528.8749,528.9427,4369.0
2023-09-06 15:10:00,546.19,546.63,546.19,546.59,6388.0,528.8458,529.2719,528.8458,529.2331,6388.0
2023-09-06 15:15:00,546.67,546.75,546.4,546.56,7259.0,529.3106,529.388,529.0492,529.2041,7259.0
2023-09-06 15:20:00,546.67,546.74,546.32,546.57,5634.0,529.3106,529.3784,528.9717,529.2138,5634.0
2023-09-06 15:25:00,546.48,546.6,546.1,546.18,6260.0,529.1266,529.2428,528.7587,528.8361,6260.0
2023-09-06 15:30:00,546.1,546.62,546.1,546.58,10417.0,528.7587,529.2622,528.7587,529.2234,10417.0
2023-09-06 15:35:00,546.5,546.65,546.41,546.65,5706.0,529.146,529.2912,529.0588,529.2912,5706.0
2023-09-06 15:40:00,546.54,546.54,546.24,546.24,7395.0,529.1847,529.1847,528.8942,528.8942,7395.0
2023-09-06 15:45:00,546.3,546.32,545.93,546.21,9769.0,528.9523,528.9717,528.5941,528.8652,9769.0
2023-09-06 15:50:00,546.11,546.18,545.22,545.42,21485.0,528.7684,528.8361,527.9066,528.1003,21485.0
2023-09-06 15:55:00,545.48,546.91,545.4,546.8,71718.0,528.1584,529.543,528.0809,529.4365,71718.0
2023-09-07 09:30:00,548.97,550.18,547.28,549.04,40563.0,531.5375,532.7091,529.9012,531.6053,40563.0
2023-09-07 09:35:00,548.93,549.13,548.45,548.5,7691.0,531.4988,531.6925,531.0341,531.0825,7691.0
2023-09-07 09:40:00,548.07,548.81,548.06,548.79,3862.0,530.6661,531.3826,530.6564,531.3633,3862.0
2023-09-07 09:45:00,548.44,548.45,547.55,547.83,2909.0,531.0244,531.0341,530.1626,530.4337,2909.0
2023-09-07 09:50:00,547.83,548.04,546.56,546.56,3885.0,530.4337,530.6371,529.2041,529.2041,3885.0
2023-09-07 09:55:00,546.36,547.0,546.18,546.74,10739.0,529.0104,529.6301,528.8361,529.3784,10739.0
2023-09-07 10:00:00,546.8,546.8,545.76,546.29,10345.0,529.4365,529.4365,528.4295,528.9427,10345.0
2023-09-07 10:05:00,546.21,546.4,545.86,546.4,2706.0,528.8652,529.0492,528.5263,529.0492,2706.0
2023-09-07 10:10:00,546.5,546.5,545.19,545.19,23248.0,529.146,529.146,527.8776,527.8776,23248.0
2023-09-07 10:15:00,545.37,545.4,544.3,544.62,24414.0,528.0519,528.0809,527.0158,527.3257,24414.0
2023-09-07 10:20:00,544.62,545.85,544.4,544.79,12461.0,527.3257,528.5166,527.1127,527.4903,12461.0
2023-09-07 10:25:00,545.03,545.03,544.28,544.29,4425.0,527.7227,527.7227,526.9965,527.0062,4425.0
2023-09-07 10:30:00,544.59,545.7,544.59,545.3,9664.0,527.2966,528.3714,527.2966,527.9841,9664.0
2023-09-07 10:35:00,545.27,546.95,545.27,546.9,10407.0,527.955,529.5817,527.955,529.5333,10407.0
2023-09-07 10:40:00,546.76,546.92,546.22,546.55,5051.0,529.3977,529.5526,528.8749,529.1944,5051.0
2023-09-07 10:45:00,546.42,546.98,546.41,546.57,4229.0,529.0685,529.6107,529.0588,529.2138,4229.0
2023-09-07 10:50:00,546.57,547.4,546.42,546.42,6445.0,529.2138,530.0174,529.0685,529.0685,6445.0
2023-09-07 10:55:00,546.58,546.85,546.18,546.52,4569.0,529.2234,529.4849,528.8361,529.1653,4569.0
2023-09-07 11:00:00,546.69,547.85,546.45,547.53,4677.0,529.3299,530.4531,529.0976,530.1433,4677.0
2023-09-07 11:05:00,547.48,547.74,547.03,547.19,3509.0,530.0949,530.3466,529.6592,529.8141,3509.0
2023-09-07 11:10:00,547.4,547.91,547.02,547.91,15217.0,530.0174,530.5112,529.6495,530.5112,15217.0
2023-09-07 11:15:00,547.88,547.88,547.34,547.63,4349.0,530.4822,530.4822,529.9593,530.2401,4349.0
2023-09-07 11:20:00,547.79,547.98,547.15,547.42,4698.0,530.395,530.579,529.7753,530.0368,4698.0
2023-09-07 11:25:00,547.27,547.33,546.93,546.96,3183.0,529.8915,529.9496,529.5623,529.5914,3183.0
2023-09-07 11:30:00,547.04,547.89,546.88,547.69,3781.0,529.6688,530.4918,529.5139,530.2982,3781.0
2023-09-07 11:35:00,547.94,548.07,547.55,547.75,3476.0,530.5403,530.6661,530.1626,530.3563,3476.0
2023-09-07 11:40:00,547.71,547.71,546.92,547.02,2095.0,530.3176,530.3176,529.5526,529.6495,2095.0
2023-09-07 11:45:00,547.13,547.38,546.94,547.37,3000.0,529.756,529.998,529.572,529.9884,3000.0
2023-09-07 11:50:00,547.19,547.26,546.99,547.11,1460.0,529.8141,529.8818,529.6204,529.7366,1460.0
2023-09-07 11:55:00,547.13,547.49,547.12,547.49,3695.0,529.756,530.1045,529.7463,530.1045,3695.0
2023-09-07 12:00:00,547.57,547.86,547.46,547.48,1307.0,530.182,530.4628,530.0755,530.0949,1307.0
2023-09-07 12:05:00,547.63,549.26,547.63,548.88,34348.0,530.2401,531.8183,530.2401,531.4504,34348.0
2023-09-07 12:10:00,548.88,549.99,548.49,549.26,16401.0,531.4504,532.5252,531.0728,531.8183,16401.0
2023-09-07 12:15:00,549.33,549.94,549.17,549.83,4086.0,531.8861,532.4767,531.7312,532.3702,4086.0
2023-09-07 12:20:00,549.93,550.59,549.77,550.59,11525.0,532.4671,533.1061,532.3121,533.1061,11525.0
2023-09-07 12:25:00,550.63,550.99,550.6,550.84,6291.0,533.1448,533.4934,533.1158,533.3482,6291.0
2023-09-07 12:30:00,550.69,550.86,549.9,550.19,4291.0,533.2029,533.3675,532.438,532.7188,4291.0
2023-09-07 12:35:00,550.13,550.2,550.0,550.1,1998.0,532.6607,532.7285,532.5348,532.6317,1998.0
2023-09-07 12:40:00,549.98,550.04,549.83,549.93,1400.0,532.5155,532.5736,532.3702,532.4671,1400.0
2023-09-07 12:45:00,549.94,550.08,549.84,549.98,2174.0,532.4767,532.6123,532.3799,532.5155,2174.0
2023-09-07 12:50:00,550.01,550.01,549.52,549.7,2530.0,532.5445,532.5445,532.0701,532.2444,2530.0
2023-09-07 12:55:00,549.74,550.15,549.68,549.69,2953.0,532.2831,532.6801,532.225,532.2347,2953.0
2023-09-07 13:00:00,549.77,549.96,549.75,549.9,2111.0,532.3121,532.4961,532.2928,532.438,2111.0
2023-09-07 13:05:00,549.81,549.81,549.35,549.35,4026.0,532.3509,532.3509,531.9055,531.9055,4026.0
2023-09-07 13:10:00,549.46,549.84,549.39,549.73,2200.0,532.012,532.3799,531.9442,532.2734,2200.0
2023-09-07 13:15:00,549.59,550.45,549.59,550.4,7710.0,532.1379,532.9706,532.1379,532.9221,7710.0
2023-09-07 13:20:00,550.24,550.35,549.88,549.89,3013.0,532.7672,532.8737,532.4187,532.4283,3013.0
2023-09-07 13:25:00,549.97,550.02,549.6,549.78,3830.0,532.5058,532.5542,532.1475,532.3218,3830.0
2023-09-07 13:30:00,549.97,550.03,549.61,549.7,1878.0,532.5058,532.5639,532.1572,532.2444,1878.0
2023-09-07 13:35:00,549.7,549.7,549.45,549.49,1231.0,532.2444,532.2444,532.0023,532.041,1231.0
2023-09-07 13:40:00,549.54,549.66,549.43,549.51,4641.0,532.0894,532.2056,531.9829,532.0604,4641.0
2023-09-07 13:45:00,549.49,549.73,549.49,549.61,2259.0,532.041,532.2734,532.041,532.1572,2259.0
2023-09-07 13:50:00,549.47,549.51,549.35,549.44,2304.0,532.0217,532.0604,531.9055,531.9926,2304.0
2023-09-07 13:55:00,549.44,549.44,548.97,549.17,3143.0,531.9926,531.9926,531.5375,531.7312,3143.0
2023-09-07 14:00:00,549.09,549.55,549.09,549.55,2914.0,531.6537,532.0991,531.6537,532.0991,2914.0
2023-09-07 14:05:00,549.59,549.59,548.74,548.81,12619.0,532.1379,532.1379,531.3149,531.3826,12619.0
2023-09-07 14:10:00,548.82,549.13,548.58,548.91,4024.0,531.3923,531.6925,531.1599,531.4795,4024.0
2023-09-07 14:15:00,548.9,549.15,548.77,548.94,1882.0,531.4698,531.7118,531.3439,531.5085,1882.0
2023-09-07 14:20:00,548.89,548.89,548.37,548.48,2550.0,531.4601,531.4601,530.9566,531.0631,2550.0
2023-09-07 14:25:00,548.37,548.37,548.12,548.22,7277.0,530.9566,530.9566,530.7145,530.8114,7277.0
2023-09-07 14:30:00,548.19,548.54,547.95,547.99,5623.0,530.7823,531.1212,530.5499,530.5887,5623.0
2023-09-07 14:35:00,548.02,548.15,547.98,548.01,3181.0,530.6177,530.7436,530.579,530.608,3181.0
2023-09-07 14:40:00,547.86,548.27,547.86,548.13,4550.0,530.4628,530.8598,530.4628,530.7242,4550.0
2023-09-07 14:45:00,548.21,548.32,548.1,548.18,3170.0,530.8017,530.9082,530.6952,530.7726,3170.0
2023-09-07 14:50:00,548.35,548.67,548.15,548.67,3561.0,530.9372,531.2471,530.7436,531.2471,3561.0
2023-09-07 14:55:00,548.73,548.92,548.73,548.92,7000.0,531.3052,531.4891,531.3052,531.4891,7000.0
2023-09-07 15:00:00,548.95,549.32,548.75,548.75,5074.0,531.5182,531.8764,531.3245,531.3245,5074.0
2023-09-07 15:05:00,548.64,548.78,548.2,548.34,3556.0,531.218,531.3536,530.792,530.9276,3556.0
2023-09-07 15:10:00,548.24,548.98,548.23,548.98,3199.0,530.8307,531.5472,530.821,531.5472,3199.0
2023-09-07 15:15:00,548.94,549.0,548.63,548.69,2449.0,531.5085,531.5666,531.2083,531.2664,2449.0
2023-09-07 15:20:00,548.76,548.9,548.53,548.55,3304.0,531.3342,531.4698,531.1115,531.1309,3304.0
2023-09-07 15:25:00,548.49,548.49,548.2,548.34,3673.0,531.0728,531.0728,530.792,530.9276,3673.0
2023-09-07 15:30:00,548.3,548.36,548.05,548.07,5112.0,530.8888,530.9469,530.6468,530.6661,5112.0
2023-09-07 15:35:00,548.09,548.18,547.78,547.79,4094.0,530.6855,530.7726,530.3853,530.395,4094.0
2023-09-07 15:40:00,547.71,548.3,547.71,548.3,5217.0,530.3176,530.8888,530.3176,530.8888,5217.0
2023-09-07 15:45:00,548.27,548.59,548.2,548.5,4588.0,530.8598,531.1696,530.792,531.0825,4588.0
2023-09-07 15:50:00,548.54,549.04,547.74,547.97,12663.0,531.1212,531.6053,530.3466,530.5693,12663.0
2023-09-07 15:55:00,547.92,548.98,547.74,548.69,44610.0,530.5209,531.5472,530.3466,531.2664,44610.0
2023-09-08 09:30:00,549.07,550.48,548.21,548.22,26852.0,531.6344,532.9996,530.8017,530.8114,26852.0
2023-09-08 09:35:00,548.34,548.34,548.1,548.25,1655.0,530.9276,530.9276,530.6952,530.8404,1655.0
2023-09-08 09:40:00,548.4,549.74,548.33,549.62,4465.0,530.9856,532.2831,530.9179,532.1669,4465.0
2023-09-08 09:45:00,549.7,549.7,549.07,549.21,2750.0,532.2444,532.2444,531.6344,531.7699,2750.0
2023-09-08 09:50:00,549.45,549.84,549.17,549.84,2190.0,532.0023,532.3799,531.7312,532.3799,2190.0
2023-09-08 09:55:00,549.83,549.83,549.1,549.23,1900.0,532.3702,532.3702,531.6634,531.7893,1900.0
2023-09-08 10:00:00,549.23,550.49,549.23,550.27,8024.0,531.7893,533.0093,531.7893,532.7963,8024.0
2023-09-08 10:05:00,550.32,551.24,550.26,550.65,9006.0,532.8447,533.7355,532.7866,533.1642,9006.0
2023-09-08 10:10:00,550.43,550.88,550.33,550.72,3751.0,532.9512,533.3869,532.8544,533.232,3751.0
2023-09-08 10:15:00,550.72,551.29,550.72,551.29,6195.0,533.232,533.7839,533.232,533.7839,6195.0
2023-09-08 10:20:00,551.29,552.38,551.13,552.3,20969.0,533.7839,534.8393,533.629,534.7618,20969.0
2023-09-08 10:25:00,552.24,552.3,551.18,551.18,3867.0,534.7037,534.7618,533.6774,533.6774,3867.0
2023-09-08 10:30:00,551.24,551.34,550.76,550.76,2245.0,533.7355,533.8323,533.2707,533.2707,2245.0
2023-09-08 10:35:00,550.93,551.23,550.85,551.23,3330.0,533.4353,533.7258,533.3578,533.7258,3330.0
2023-09-08 10:40:00,551.15,551.17,550.83,550.99,2200.0,533.6483,533.6677,533.3385,533.4934,2200.0
2023-09-08 10:45:00,550.95,551.27,550.66,551.14,3380.0,533.4547,533.7645,533.1739,533.6386,3380.0
2023-09-08 10:50:00,551.17,551.18,550.7,550.89,1629.0,533.6677,533.6774,533.2126,533.3966,1629.0
2023-09-08 10:55:00,550.7,551.03,550.61,550.61,1668.0,533.2126,533.5321,533.1255,533.1255,1668.0
2023-09-08 11:00:00,550.56,551.02,550.51,550.83,2753.0,533.0771,533.5225,533.0286,533.3385,2753.0
2023-09-08 11:05:00,550.9,551.06,550.73,550.73,877.0,533.4063,533.5612,533.2417,533.2417,877.0
2023-09-08 11:10:00,550.67,551.07,550.67,551.07,1755.0,533.1836,533.5709,533.1836,533.5709,1755.0
2023-09-08 11:15:00,551.08,551.2,551.08,551.11,1971.0,533.5805,533.6967,533.5805,533.6096,1971.0
2023-09-08 11:20:00,551.07,551.1,550.9,551.07,2030.0,533.5709,533.5999,533.4063,533.5709,2030.0
2023-09-08 11:25:00,550.88,551.24,550.81,550.87,1777.0,533.3869,533.7355,533.3191,533.3772,1777.0
2023-09-08 11:30:00,551.21,551.25,551.21,551.24,1075.0,533.7064,533.7451,533.7064,533.7355,1075.0
2023-09-08 11:35:00,551.37,551.76,551.27,551.43,5762.0,533.8613,534.239,533.7645,533.9194,5762.0
2023-09-08 11:40:00,551.5,551.5,550.95,551.07,2404.0,533.9872,533.9872,533.4547,533.5709,2404.0
2023-09-08 11:45:00,551.0,551.23,551.0,551.23,719.0,533.5031,533.7258,533.5031,533.7258,719.0
2023-09-08 11:50:00,551.37,551.37,551.12,551.12,515.0,533.8613,533.8613,533.6193,533.6193,515.0
2023-09-08 11:55:00,551.26,551.26,550.7,550.7,1200.0,533.7548,533.7548,533.2126,533.2126,1200.0
2023-09-08 12:00:00,550.83,550.84,550.59,550.81,3409.0,533.3385,533.3482,533.1061,533.3191,3409.0
2023-09-08 12:05:00,550.63,550.76,550.63,550.76,1759.0,533.1448,533.2707,533.1448,533.2707,1759.0
2023-09-08 12:10:00,550.71,550.95,550.7,550.8,2832.0,533.2223,533.4547,533.2126,533.3094,2832.0
2023-09-08 12:15:00,551.0,551.22,550.84,550.98,8054.0,533.5031,533.7161,533.3482,533.4837,8054.0
2023-09-08 12:20:00,551.04,551.7,550.96,551.44,4196.0,533.5418,534.1809,533.4644,533.9291,4196.0
2023-09-08 12:25:00,551.07,551.17,550.96,550.96,1000.0,533.5709,533.6677,533.4644,533.4644,1000.0
2023-09-08 12:30:00,551.01,551.18,550.84,551.14,2602.0,533.5128,533.6774,533.3482,533.6386,2602.0
2023-09-08 12:35:00,550.86,550.86,550.68,550.84,776.0,533.3675,533.3675,533.1932,533.3482,776.0
2023-09-08 12:40:00,551.03,551.04,550.74,550.78,1200.0,533.5321,533.5418,533.2513,533.2901,1200.0
2023-09-08 12:45:00,550.85,550.85,550.43,550.57,5655.0,533.3578,533.3578,532.9512,533.0867,5655.0
2023-09-08 12:50:00,550.5,550.59,550.28,550.53,4696.0,533.019,533.1061,532.8059,533.048,4696.0
2023-09-08 12:55:00,550.64,550.79,550.42,550.67,3733.0,533.1545,533.2998,532.9415,533.1836,3733.0
2023-09-08 13:00:00,550.54,550.54,550.0,550.32,5990.0,533.0577,533.0577,532.5348,532.8447,5990.0
2023-09-08 13:05:00,550.29,550.61,550.02,550.44,5016.0,532.8156,533.1255,532.5542,532.9609,5016.0
2023-09-08 13:10:00,550.12,550.21,550.04,550.21,1625.0,532.651,532.7382,532.5736,532.7382,1625.0
2023-09-08 13:15:00,550.24,550.43,550.23,550.31,951.0,532.7672,532.9512,532.7575,532.835,951.0
2023-09-08 13:20:00,550.4,550.63,550.0,550.0,3516.0,532.9221,533.1448,532.5348,532.5348,3516.0
2023-09-08 13:25:00,549.99,550.1,549.69,549.88,2937.0,532.5252,532.6317,532.2347,532.4187,2937.0
2023-09-08 13:30:00,549.75,549.93,549.37,549.66,3739.0,532.2928,532.4671,531.9248,532.2056,3739.0
2023-09-08 13:35:00,549.65,549.66,549.49,549.5,900.0,532.196,532.2056,532.041,532.0507,900.0
2023-09-08 13:40:00,549.64,549.78,549.48,549.72,2405.0,532.1863,532.3218,532.0314,532.2637,2405.0
2023-09-08 13:45:00,549.85,549.93,549.69,549.72,2874.0,532.3896,532.4671,532.2347,532.2637,2874.0
2023-09-08 13:50:00,549.78,549.84,549.44,549.44,1100.0,532.3218,532.3799,531.9926,531.9926,1100.0
2023-09-08 13:55:00,549.52,549.66,549.45,549.51,1107.0,532.0701,532.2056,532.0023,532.0604,1107.0
2023-09-08 14:00:00,549.44,549.83,549.42,549.78,1543.0,531.9926,532.3702,531.9733,532.3218,1543.0
2023-09-08 14:05:00,549.81,549.85,549.52,549.73,1834.0,532.3509,532.3896,532.0701,532.2734,1834.0
2023-09-08 14:10:00,549.69,549.69,548.55,548.76,7273.0,532.2347,532.2347,531.1309,531.3342,7273.0
2023-09-08 14:15:00,548.55,548.9,548.5,548.9,1839.0,531.1309,531.4698,531.0825,531.4698,1839.0
2023-09-08 14:20:00,548.77,548.81,548.5,548.71,1354.0,531.3439,531.3826,531.0825,531.2858,1354.0
2023-09-08 14:25:00,548.62,548.81,548.43,548.69,3656.0,531.1987,531.3826,531.0147,531.2664,3656.0
2023-09-08 14:30:00,548.69,548.71,548.58,548.58,1742.0,531.2664,531.2858,531.1599,531.1599,1742.0
2023-09-08 14:35:00,548.65,548.88,548.65,548.8,1542.0,531.2277,531.4504,531.2277,531.3729,1542.0
2023-09-08 14:40:00,548.5,549.0,548.5,549.0,2150.0,531.0825,531.5666,531.0825,531.5666,2150.0
2023-09-08 14:45:00,548.93,548.93,548.61,548.77,529.0,531.4988,531.4988,531.189,531.3439,529.0
2023-09-08 14:50:00,548.8,549.21,548.8,548.97,3283.0,531.3729,531.7699,531.3729,531.5375,3283.0
2023-09-08 14:55:00,549.09,549.29,549.03,549.04,1525.0,531.6537,531.8474,531.5956,531.6053,1525.0
2023-09-08 15:00:00,549.02,549.02,548.73,548.88,1086.0,531.586,531.586,531.3052,531.4504,1086.0
2023-09-08 15:05:00,548.9,549.2,548.81,549.16,3997.0,531.4698,531.7602,531.3826,531.7215,3997.0
2023-09-08 15:10:00,549.07,549.07,548.64,548.64,700.0,531.6344,531.6344,531.218,531.218,700.0
2023-09-08 15:15:00,548.89,549.29,548.88,549.25,3418.0,531.4601,531.8474,531.4504,531.8087,3418.0
2023-09-08 15:20:00,549.35,549.74,549.21,549.54,3385.0,531.9055,532.2831,531.7699,532.0894,3385.0
2023-09-08 15:25:00,549.58,549.7,549.33,549.5,4444.0,532.1282,532.2444,531.8861,532.0507,4444.0
2023-09-08 15:30:00,549.43,549.65,549.39,549.61,2954.0,531.9829,532.196,531.9442,532.1572,2954.0
2023-09-08 15:35:00,549.61,549.75,549.28,549.37,4585.0,532.1572,532.2928,531.8377,531.9248,4585.0
2023-09-08 15:40:00,549.46,550.11,549.45,550.11,9404.0,532.012,532.6413,532.0023,532.6413,9404.0
2023-09-08 15:45:00,550.28,550.37,550.11,550.12,7791.0,532.8059,532.8931,532.6413,532.651,7791.0
2023-09-08 15:50:00,550.03,550.68,549.94,550.59,17053.0,532.5639,533.1932,532.4767,533.1061,17053.0
2023-09-08 15:55:00,550.62,551.27,550.62,551.24,35699.0,533.1352,533.7645,533.1352,533.7355,35699.0
2023-09-11 09:30:00,552.81,553.0,551.86,552.78,25199.0,535.2556,535.4396,534.3358,535.2266,25199.0
2023-09-11 09:35:00,552.62,552.77,552.38,552.51,7136.0,535.0716,535.2169,534.8393,534.9651,7136.0
2023-09-11 09:40:00,552.62,554.77,552.06,554.56,9542.0,535.0716,537.1534,534.5294,536.95,9542.0
2023-09-11 09:45:00,554.55,555.52,554.45,554.5,8247.0,536.9404,537.8796,536.8435,536.8919,8247.0
2023-09-11 09:50:00,554.89,555.45,554.74,555.38,4377.0,537.2696,537.8118,537.1243,537.744,4377.0
2023-09-11 09:55:00,555.29,555.99,554.62,554.79,12106.0,537.6569,538.3346,537.0081,537.1727,12106.0
2023-09-11 10:00:00,554.94,555.11,554.47,554.56,5679.0,537.318,537.4826,536.8629,536.95,5679.0
2023-09-11 10:05:00,554.33,554.76,553.82,554.76,10240.0,536.7273,537.1437,536.2335,537.1437,10240.0
2023-09-11 10:10:00,554.93,556.75,554.85,556.7,9620.0,537.3083,539.0705,537.2308,539.0221,9620.0
2023-09-11 10:15:00,556.6,556.69,555.95,556.6,9628.0,538.9253,539.0124,538.2959,538.9253,9628.0
2023-09-11 10:20:00,556.68,557.7,556.68,557.7,8104.0,539.0027,539.9903,539.0027,539.9903,8104.0
2023-09-11 10:25:00,557.75,558.13,557.44,557.44,7340.0,540.0387,540.4067,539.7386,539.7386,7340.0
2023-09-11 10:30:00,557.52,557.61,556.66,556.73,6417.0,539.816,539.9032,538.9834,539.0511,6417.0
2023-09-11 10:35:00,556.75,556.9,555.92,556.0,4074.0,539.0705,539.2157,538.2669,538.3443,4074.0
2023-09-11 10:40:00,555.87,556.31,555.75,556.1,5427.0,538.2184,538.6445,538.1023,538.4411,5427.0
2023-09-11 10:45:00,556.09,556.28,555.87,555.91,3531.0,538.4315,538.6154,538.2184,538.2572,3531.0
2023-09-11 10:50:00,555.91,556.28,555.91,555.99,3195.0,538.2572,538.6154,538.2572,538.3346,3195.0
2023-09-11 10:55:00,556.09,556.5,555.37,555.37,6105.0,538.4315,538.8284,537.7343,537.7343,6105.0
2023-09-11 11:00:00,555.43,555.43,554.22,554.5,2502.0,537.7924,537.7924,536.6208,536.8919,2502.0
2023-09-11 11:05:00,554.41,555.02,554.16,554.76,4230.0,536.8048,537.3954,536.5627,537.1437,4230.0
2023-09-11 11:10:00,554.91,554.92,554.69,554.84,1600.0,537.2889,537.2986,537.0759,537.2211,1600.0
2023-09-11 11:15:00,554.82,555.11,554.43,554.99,3059.0,537.2018,537.4826,536.8242,537.3664,3059.0
2023-09-11 11:20:00,555.06,555.25,554.5,554.69,9105.0,537.4342,537.6181,536.8919,537.0759,9105.0
2023-09-11 11:25:00,554.69,555.3,554.3,555.22,6582.0,537.0759,537.6665,536.6983,537.5891,6582.0
2023-09-11 11:30:00,555.11,555.83,554.83,555.82,6389.0,537.4826,538.1797,537.2115,538.17,6389.0
2023-09-11 11:35:00,555.82,555.82,555.28,555.28,2094.0,538.17,538.17,537.6472,537.6472,2094.0
2023-09-11 11:40:00,555.49,555.5,555.11,555.12,3321.0,537.8505,537.8602,537.4826,537.4923,3321.0
2023-09-11 11:45:00,555.3,556.5,555.29,555.85,9009.0,537.6665,538.8284,537.6569,538.1991,9009.0
2023-09-11 11:50:00,555.84,556.06,555.65,555.83,3629.0,538.1894,538.4024,538.0054,538.1797,3629.0
2023-09-11 11:55:00,555.65,555.78,555.22,555.22,2137.0,538.0054,538.1313,537.5891,537.5891,2137.0
2023-09-11 12:00:00,555.48,555.7,555.34,555.41,1189.0,537.8408,538.0538,537.7053,537.773,1189.0
2023-09-11 12:05:00,555.36,556.13,555.36,555.99,2630.0,537.7246,538.4702,537.7246,538.3346,2630.0
2023-09-11 12:10:00,555.91,556.76,555.91,556.45,5074.0,538.2572,539.0802,538.2572,538.78,5074.0
2023-09-11 12:15:00,556.84,556.88,556.3,556.3,4368.0,539.1576,539.1964,538.6348,538.6348,4368.0
2023-09-11 12:20:00,556.34,556.5,556.07,556.44,2470.0,538.6735,538.8284,538.4121,538.7703,2470.0
2023-09-11 12:25:00,556.36,557.49,556.36,557.23,3424.0,538.6929,539.787,538.6929,539.5353,3424.0
2023-09-11 12:30:00,557.21,557.21,556.72,556.94,2960.0,539.5159,539.5159,539.0414,539.2545,2960.0
2023-09-11 12:35:00,556.89,556.89,556.67,556.67,1505.0,539.206,539.206,538.993,538.993,1505.0
2023-09-11 12:40:00,556.63,556.63,556.29,556.29,2196.0,538.9543,538.9543,538.6251,538.6251,2196.0
2023-09-11 12:45:00,556.43,556.77,556.37,556.77,1169.0,538.7607,539.0899,538.7026,539.0899,1169.0
2023-09-11 12:50:00,557.15,557.15,556.64,556.7,460.0,539.4578,539.4578,538.964,539.0221,460.0
2023-09-11 12:55:00,556.57,556.8,556.57,556.71,1424.0,538.8962,539.1189,538.8962,539.0318,1424.0
2023-09-11 13:00:00,556.61,556.61,556.14,556.27,1270.0,538.9349,538.9349,538.4799,538.6057,1270.0
2023-09-11 13:05:00,556.27,556.99,556.26,556.99,3030.0,538.6057,539.3029,538.5961,539.3029,3030.0
2023-09-11 13:10:00,557.01,557.06,556.81,556.82,1103.0,539.3222,539.3707,539.1286,539.1383,1103.0
2023-09-11 13:15:00,557.08,557.3,557.05,557.3,3925.0,539.39,539.603,539.361,539.603,3925.0
2023-09-11 13:20:00,557.35,557.74,557.35,557.66,832.0,539.6514,540.0291,539.6514,539.9516,832.0
2023-09-11 13:25:00,557.61,557.77,557.58,557.62,2800.0,539.9032,540.0581,539.8741,539.9129,2800.0
2023-09-11 13:30:00,557.61,557.76,557.27,557.71,3534.0,539.9032,540.0484,539.574,540.0,3534.0
2023-09-11 13:35:00,557.7,557.94,557.51,557.86,2900.0,539.9903,540.2227,539.8064,540.1452,2900.0
2023-09-11 13:40:00,557.86,557.86,557.29,557.38,3739.0,540.1452,540.1452,539.5933,539.6805,3739.0
2023-09-11 13:45:00,557.58,557.99,557.58,557.62,9687.0,539.8741,540.2711,539.8741,539.9129,9687.0
2023-09-11 13:50:00,557.62,557.85,557.62,557.75,6270.0,539.9129,540.1356,539.9129,540.0387,6270.0
2023-09-11 13:55:00,557.75,558.0,557.59,557.98,12665.0,540.0387,540.2808,539.8838,540.2614,12665.0
2023-09-11 14:00:00,557.95,558.39,557.91,558.19,2710.0,540.2324,540.6584,540.1937,540.4648,2710.0
2023-09-11 14:05:00,558.27,558.67,558.13,558.62,3375.0,540.5422,540.9295,540.4067,540.8811,3375.0
2023-09-11 14:10:00,558.74,559.28,558.62,559.17,18149.0,540.9973,541.5202,540.8811,541.4136,18149.0
2023-09-11 14:15:00,559.22,559.32,558.84,559.07,8584.0,541.4621,541.5589,541.0941,541.3168,8584.0
2023-09-11 14:20:00,559.14,559.28,558.94,558.94,4528.0,541.3846,541.5202,541.191,541.191,4528.0
2023-09-11 14:25:00,558.89,559.06,558.71,559.06,2579.0,541.1425,541.3071,540.9683,541.3071,2579.0
2023-09-11 14:30:00,559.03,559.39,558.9,559.11,6209.0,541.2781,541.6267,541.1522,541.3556,6209.0
2023-09-11 14:35:00,558.98,559.27,558.9,559.05,2879.0,541.2297,541.5105,541.1522,541.2975,2879.0
2023-09-11 14:40:00,558.98,559.09,558.84,559.04,4234.0,541.2297,541.3362,541.0941,541.2878,4234.0
2023-09-11 14:45:00,558.87,559.16,558.81,559.09,3473.0,541.1232,541.404,541.0651,541.3362,3473.0
2023-09-11 14:50:00,559.05,559.1,558.89,559.03,1960.0,541.2975,541.3459,541.1425,541.2781,1960.0
2023-09-11 14:55:00,559.09,559.09,558.52,558.59,4509.0,541.3362,541.3362,540.7843,540.8521,4509.0
2023-09-11 15:00:00,558.7,558.87,558.69,558.87,2000.0,540.9586,541.1232,540.9489,541.1232,2000.0
2023-09-11 15:05:00,558.88,559.19,558.85,558.87,4434.0,541.1329,541.433,541.1038,541.1232,4434.0
2023-09-11 15:10:00,558.95,558.95,558.29,558.29,4065.0,541.2006,541.2006,540.5616,540.5616,4065.0
2023-09-11 15:15:00,558.22,558.35,558.13,558.33,3677.0,540.4938,540.6197,540.4067,540.6003,3677.0
2023-09-11 15:20:00,558.32,558.97,558.32,558.97,3270.0,540.5906,541.22,540.5906,541.22,3270.0
2023-09-11 15:25:00,558.99,559.23,558.76,559.07,8973.0,541.2394,541.4717,541.0167,541.3168,8973.0
2023-09-11 15:30:00,559.16,559.17,558.86,559.09,3225.0,541.404,541.4136,541.1135,541.3362,3225.0
2023-09-11 15:35:00,559.11,559.23,558.62,559.15,8081.0,541.3556,541.4717,540.8811,541.3943,8081.0
2023-09-11 15:40:00,559.1,559.34,558.72,558.93,5553.0,541.3459,541.5783,540.9779,541.1813,5553.0
2023-09-11 15:45:00,558.93,559.17,558.69,558.86,10760.0,541.1813,541.4136,540.9489,541.1135,10760.0
2023-09-11 15:50:00,558.72,559.11,558.12,558.87,28080.0,540.9779,541.3556,540.397,541.1232,28080.0
2023-09-11 15:55:00,558.9,559.17,558.74,558.74,57653.0,541.1522,541.4136,540.9973,540.9973,57653.0
2023-09-12 09:30:00,559.28,559.55,558.82,559.0,14266.0,541.5202,541.7816,541.0748,541.249,14266.0
2023-09-12 09:35:00,559.38,559.54,558.36,558.55,5640.0,541.617,541.7719,540.6294,540.8133,5640.0
2023-09-12 09:40:00,558.38,558.85,558.36,558.83,3656.0,540.6487,541.1038,540.6294,541.0844,3656.0
2023-09-12 09:45:00,558.75,558.82,558.53,558.65,3636.0,541.007,541.0748,540.794,540.9102,3636.0
2023-09-12 09:50:00,558.53,559.13,558.53,558.77,3260.0,540.794,541.3749,540.794,541.0264,3260.0
2023-09-12 09:55:00,558.98,559.84,558.9,559.38,9440.0,541.2297,542.0624,541.1522,541.617,9440.0
2023-09-12 10:00:00,559.53,559.69,559.08,559.32,4938.0,541.7622,541.9171,541.3265,541.5589,4938.0
2023-09-12 10:05:00,559.08,559.7,559.06,559.24,3266.0,541.3265,541.9268,541.3071,541.4814,3266.0
2023-09-12 10:10:00,559.32,559.55,559.08,559.2,2093.0,541.5589,541.7816,541.3265,541.4427,2093.0
2023-09-12 10:15:00,559.08,559.22,558.85,558.87,6872.0,541.3265,541.4621,541.1038,541.1232,6872.0
2023-09-12 10:20:00,559.02,560.4,559.0,559.71,13267.0,541.2684,542.6046,541.249,541.9365,13267.0
2023-09-12 10:25:00,559.42,560.06,559.3,559.75,6173.0,541.6557,542.2754,541.5395,541.9752,6173.0
2023-09-12 10:30:00,559.56,559.74,559.14,559.46,7600.0,541.7913,541.9655,541.3846,541.6944,7600.0
2023-09-12 10:35:00,559.45,559.65,558.85,559.04,5186.0,541.6848,541.8784,541.1038,541.2878,5186.0
2023-09-12 10:40:00,559.03,559.12,558.66,559.08,1900.0,541.2781,541.3652,540.9198,541.3265,1900.0
2023-09-12 10:45:00,559.08,559.42,558.96,558.97,3227.0,541.3265,541.6557,541.2103,541.22,3227.0
2023-09-12 10:50:00,559.06,559.06,558.3,558.31,2397.0,541.3071,541.3071,540.5713,540.581,2397.0
2023-09-12 10:55:00,558.53,558.96,558.37,558.81,4095.0,540.794,541.2103,540.6391,541.0651,4095.0
2023-09-12 11:00:00,558.92,558.93,558.5,558.53,2525.0,541.1716,541.1813,540.7649,540.794,2525.0
2023-09-12 11:05:00,558.6,558.6,558.01,558.27,8199.0,540.8617,540.8617,540.2905,540.5422,8199.0
2023-09-12 11:10:00,558.23,558.23,557.48,557.49,6321.0,540.5035,540.5035,539.7773,539.787,6321.0
2023-09-12 11:15:00,557.45,557.91,557.44,557.9,1500.0,539.7483,540.1937,539.7386,540.184,1500.0
2023-09-12 11:20:00,557.82,558.34,557.81,557.9,974.0,540.1065,540.61,540.0968,540.184,974.0
2023-09-12 11:25:00,557.73,557.77,557.68,557.73,1031.0,540.0194,540.0581,539.971,540.0194,1031.0
2023-09-12 11:30:00,557.58,557.92,557.5,557.76,3998.0,539.8741,540.2033,539.7967,540.0484,3998.0
2023-09-12 11:35:00,557.87,557.93,557.51,557.56,5220.0,540.1549,540.213,539.8064,539.8548,5220.0
2023-09-12 11:40:00,557.42,557.42,556.85,557.08,6030.0,539.7192,539.7192,539.1673,539.39,6030.0
2023-09-12 11:45:00,557.16,557.23,556.83,556.97,2629.0,539.4675,539.5353,539.148,539.2835,2629.0
2023-09-12 11:50:00,556.97,556.98,556.76,556.86,1490.0,539.2835,539.2932,539.0802,539.177,1490.0
2023-09-12 11:55:00,556.87,556.88,556.71,556.78,860.0,539.1867,539.1964,539.0318,539.0995,860.0
2023-09-12 12:00:00,556.9,556.9,556.64,556.78,2063.0,539.2157,539.2157,538.964,539.0995,2063.0
2023-09-12 12:05:00,556.53,556.53,556.18,556.45,4800.0,538.8575,538.8575,538.5186,538.78,4800.0
2023-09-12 12:10:00,556.52,556.75,556.45,556.74,1260.0,538.8478,539.0705,538.78,539.0608,1260.0
2023-09-12 12:15:00,556.8,557.05,556.74,556.93,3564.0,539.1189,539.361,539.0608,539.2448,3564.0
2023-09-12 12:20:00,556.99,557.0,556.72,556.89,1190.0,539.3029,539.3126,539.0414,539.206,1190.0
2023-09-12 12:25:00,556.87,557.2,556.82,557.2,3203.0,539.1867,539.5062,539.1383,539.5062,3203.0
2023-09-12 12:30:00,557.36,557.4,556.83,556.94,3916.0,539.6611,539.6999,539.148,539.2545,3916.0
2023-09-12 12:35:00,557.19,557.22,557.0,557.13,1618.0,539.4965,539.5256,539.3126,539.4384,1618.0
2023-09-12 12:40:00,557.05,557.39,557.05,557.39,1885.0,539.361,539.6902,539.361,539.6902,1885.0
2023-09-12 12:45:00,557.08,557.1,557.07,557.09,200.0,539.39,539.4094,539.3803,539.3997,200.0
2023-09-12 12:50:00,557.3,557.3,556.87,557.03,1087.0,539.603,539.603,539.1867,539.3416,1087.0
2023-09-12 12:55:00,557.15,557.44,557.15,557.36,1401.0,539.4578,539.7386,539.4578,539.6611,1401.0
2023-09-12 13:00:00,557.38,557.95,557.35,557.92,1911.0,539.6805,540.2324,539.6514,540.2033,1911.0
2023-09-12 13:05:00,557.87,558.14,557.8,557.99,1415.0,540.1549,540.4164,540.0872,540.2711,1415.0
2023-09-12 13:10:00,558.01,558.28,558.01,558.02,2602.0,540.2905,540.5519,540.2905,540.3002,2602.0
2023-09-12 13:15:00,558.22,558.45,558.18,558.37,1632.0,540.4938,540.7165,540.4551,540.6391,1632.0
2023-09-12 13:20:00,558.72,559.64,558.72,559.64,2856.0,540.9779,541.8687,540.9779,541.8687,2856.0
2023-09-12 13:25:00,559.32,559.33,558.91,559.07,3651.0,541.5589,541.5686,541.1619,541.3168,3651.0
2023-09-12 13:30:00,559.19,559.49,558.95,559.29,2100.0,541.433,541.7235,541.2006,541.5298,2100.0
2023-09-12 13:35:00,559.12,559.37,559.12,559.37,1700.0,541.3652,541.6073,541.3652,541.6073,1700.0
2023-09-12 13:40:00,559.36,559.36,558.39,558.39,1248.0,541.5976,541.5976,540.6584,540.6584,1248.0
2023-09-12 13:45:00,558.55,558.55,557.81,558.11,3682.0,540.8133,540.8133,540.0968,540.3873,3682.0
2023-09-12 13:50:00,558.2,558.88,558.2,558.84,4357.0,540.4745,541.1329,540.4745,541.0941,4357.0
2023-09-12 13:55:00,558.45,558.59,558.29,558.38,1719.0,540.7165,540.8521,540.5616,540.6487,1719.0
2023-09-12 14:00:00,558.28,558.38,558.13,558.13,2604.0,540.5519,540.6487,540.4067,540.4067,2604.0
2023-09-12 14:05:00,558.17,558.36,558.1,558.31,3826.0,540.4454,540.6294,540.3776,540.581,3826.0
2023-09-12 14:10:00,558.38,558.65,558.17,558.53,2883.0,540.6487,540.9102,540.4454,540.794,2883.0
2023-09-12 14:15:00,558.65,558.83,558.4,558.42,3252.0,540.9102,541.0844,540.6681,540.6875,3252.0
2023-09-12 14:20:00,558.42,558.88,558.41,558.88,4846.0,540.6875,541.1329,540.6778,541.1329,4846.0
2023-09-12 14:25:00,558.97,559.27,558.83,558.95,2398.0,541.22,541.5105,541.0844,541.2006,2398.0
2023-09-12 14:30:00,558.73,558.83,558.47,558.59,1989.0,540.9876,541.0844,540.7359,540.8521,1989.0
2023-09-12 14:35:00,558.52,558.52,558.23,558.39,2522.0,540.7843,540.7843,540.5035,540.6584,2522.0
2023-09-12 14:40:00,558.39,558.45,558.26,558.45,1446.0,540.6584,540.7165,540.5325,540.7165,1446.0
2023-09-12 14:45:00,558.34,558.55,557.98,558.09,4487.0,540.61,540.8133,540.2614,540.3679,4487.0
2023-09-12 14:50:00,558.1,558.13,557.72,557.95,2307.0,540.3776,540.4067,540.0097,540.2324,2307.0
2023-09-12 14:55:00,557.95,558.41,557.95,558.3,3370.0,540.2324,540.6778,540.2324,540.5713,3370.0
2023-09-12 15:00:00,558.22,558.53,557.93,557.93,4300.0,540.4938,540.794,540.213,540.213,4300.0
2023-09-12 15:05:00,558.0,558.28,557.94,558.13,2624.0,540.2808,540.5519,540.2227,540.4067,2624.0
2023-09-12 15:10:00,558.31,558.45,558.22,558.23,2992.0,540.581,540.7165,540.4938,540.5035,2992.0
2023-09-12 15:15:00,558.41,558.45,557.76,558.19,8979.0,540.6778,540.7165,540.0484,540.4648,8979.0
2023-09-12 15:20:00,558.41,558.41,557.88,557.93,3774.0,540.6778,540.6778,540.1646,540.213,3774.0
2023-09-12 15:25:00,557.98,558.08,557.79,557.96,4680.0,540.2614,540.3583,540.0775,540.2421,4680.0
2023-09-12 15:30:00,557.98,558.27,557.94,558.07,3010.0,540.2614,540.5422,540.2227,540.3486,3010.0
2023-09-12 15:35:00,558.18,558.47,557.89,558.47,6539.0,540.4551,540.7359,540.1743,540.7359,6539.0
2023-09-12 15:40:00,558.5,558.96,558.49,558.82,7122.0,540.7649,541.2103,540.7552,541.0748,7122.0
2023-09-12 15:45:00,558.89,558.9,558.56,558.78,8710.0,541.1425,541.1522,540.823,541.036,8710.0
2023-09-12 15:50:00,558.78,559.57,558.71,559.38,18301.0,541.036,541.8009,540.9683,541.617,18301.0
2023-09-12 15:55:00,559.28,559.35,558.52,558.52,43642.0,541.5202,541.5879,540.7843,540.7843,43642.0
2023-09-13 09:30:00,558.3,558.8,556.05,558.42,41750.0,540.5713,541.0554,538.3927,540.6875,41750.0
2023-09-13 09:35:00,558.09,558.57,556.86,557.07,12790.0,540.3679,540.8327,539.177,539.3803,12790.0
2023-09-13 09:40:00,557.39,558.25,557.34,557.34,6587.0,539.6902,540.5229,539.6418,539.6418,6587.0
2023-09-13 09:45:00,557.19,557.91,556.91,557.91,3881.0,539.4965,540.1937,539.2254,540.1937,3881.0
2023-09-13 09:50:00,557.85,557.86,557.18,557.75,1410.0,540.1356,540.1452,539.4868,540.0387,1410.0
2023-09-13 09:55:00,557.55,558.28,557.55,558.11,3294.0,539.8451,540.5519,539.8451,540.3873,3294.0
2023-09-13 10:00:00,557.93,558.11,556.63,556.96,11356.0,540.213,540.3873,538.9543,539.2738,11356.0
2023-09-13 10:05:00,556.8,556.82,555.65,556.07,9623.0,539.1189,539.1383,538.0054,538.4121,9623.0
2023-09-13 10:10:00,555.93,556.13,555.21,555.21,10969.0,538.2765,538.4702,537.5794,537.5794,10969.0
2023-09-13 10:15:00,555.3,555.3,554.61,555.14,8512.0,537.6665,537.6665,536.9985,537.5116,8512.0
2023-09-13 10:20:00,554.81,555.73,554.81,555.73,3816.0,537.1921,538.0829,537.1921,538.0829,3816.0
2023-09-13 10:25:00,555.67,556.39,555.44,556.37,4870.0,538.0248,538.7219,537.8021,538.7026,4870.0
2023-09-13 10:30:00,556.62,557.0,556.25,556.4,7241.0,538.9446,539.3126,538.5864,538.7316,7241.0
2023-09-13 10:35:00,556.4,556.71,556.25,556.71,4828.0,538.7316,539.0318,538.5864,539.0318,4828.0
2023-09-13 10:40:00,556.95,556.95,556.4,556.4,1225.0,539.2641,539.2641,538.7316,538.7316,1225.0
2023-09-13 10:45:00,556.5,556.86,556.34,556.74,5078.0,538.8284,539.177,538.6735,539.0608,5078.0
2023-09-13 10:50:00,556.89,557.44,556.65,557.05,3058.0,539.206,539.7386,538.9737,539.361,3058.0
2023-09-13 10:55:00,557.46,557.82,557.29,557.7,4441.0,539.7579,540.1065,539.5933,539.9903,4441.0
2023-09-13 11:00:00,557.98,558.31,557.73,558.13,9192.0,540.2614,540.581,540.0194,540.4067,9192.0
2023-09-13 11:05:00,558.42,558.76,558.03,558.27,3955.0,540.6875,541.0167,540.3098,540.5422,3955.0
2023-09-13 11:10:00,558.45,558.54,557.92,558.23,7550.0,540.7165,540.8037,540.2033,540.5035,7550.0
2023-09-13 11:15:00,558.02,558.46,557.88,558.06,16195.0,540.3002,540.7262,540.1646,540.3389,16195.0
2023-09-13 11:20:00,558.0,558.45,557.78,558.13,2834.0,540.2808,540.7165,540.0678,540.4067,2834.0
2023-09-13 11:25:00,558.13,558.17,557.54,557.73,10945.0,540.4067,540.4454,539.8354,540.0194,10945.0
2023-09-13 11:30:00,557.91,558.1,557.75,557.76,4051.0,540.1937,540.3776,540.0387,540.0484,4051.0
2023-09-13 11:35:00,557.76,558.05,557.55,557.55,4512.0,540.0484,540.3292,539.8451,539.8451,4512.0
2023-09-13 11:40:00,557.58,558.08,557.44,557.86,7201.0,539.8741,540.3583,539.7386,540.1452,7201.0
2023-09-13 11:45:00,557.87,558.33,557.67,557.99,6026.0,540.1549,540.6003,539.9613,540.2711,6026.0
2023-09-13 11:50:00,558.03,558.24,557.54,558.24,3050.0,540.3098,540.5132,539.8354,540.5132,3050.0
2023-09-13 11:55:00,558.22,558.72,557.91,558.42,5712.0,540.4938,540.9779,540.1937,540.6875,5712.0
2023-09-13 12:00:00,558.74,558.74,558.13,558.25,3064.0,540.9973,540.9973,540.4067,540.5229,3064.0
2023-09-13 12:05:00,558.25,558.47,557.95,557.95,5855.0,540.5229,540.7359,540.2324,540.2324,5855.0
2023-09-13 12:10:00,557.89,558.13,557.79,557.9,3339.0,540.1743,540.4067,540.0775,540.184,3339.0
2023-09-13 12:15:00,557.77,558.48,557.76,558.16,4097.0,540.0581,540.7456,540.0484,540.4357,4097.0
2023-09-13 12:20:00,558.11,558.62,558.0,558.48,16580.0,540.3873,540.8811,540.2808,540.7456,16580.0
2023-09-13 12:25:00,558.62,558.99,558.61,558.82,1466.0,540.8811,541.2394,540.8714,541.0748,1466.0
2023-09-13 12:30:00,558.96,559.41,558.65,559.41,5672.0,541.2103,541.646,540.9102,541.646,5672.0
2023-09-13 12:35:00,559.6,559.6,559.27,559.3,2000.0,541.83,541.83,541.5105,541.5395,2000.0
2023-09-13 12:40:00,559.1,559.3,559.06,559.18,467.0,541.3459,541.5395,541.3071,541.4233,467.0
2023-09-13 12:45:00,559.47,559.7,559.47,559.69,1387.0,541.7041,541.9268,541.7041,541.9171,1387.0
2023-09-13 12:50:00,559.56,559.84,559.56,559.84,2736.0,541.7913,542.0624,541.7913,542.0624,2736.0
2023-09-13 12:55:00,559.93,560.45,559.4,559.48,4390.0,542.1495,542.653,541.6363,541.7138,4390.0
2023-09-13 13:00:00,559.48,559.82,558.91,558.91,1750.0,541.7138,542.043,541.1619,541.1619,1750.0
2023-09-13 13:05:00,558.94,559.19,558.87,558.97,2137.0,541.191,541.433,541.1232,541.22,2137.0
2023-09-13 13:10:00,559.02,559.07,558.82,558.94,1140.0,541.2684,541.3168,541.0748,541.191,1140.0
2023-09-13 13:15:00,558.94,559.38,558.94,559.38,2594.0,541.191,541.617,541.191,541.617,2594.0
2023-09-13 13:20:00,559.38,559.63,559.31,559.38,3410.0,541.617,541.859,541.5492,541.617,3410.0
2023-09-13 13:25:00,559.38,559.39,558.99,558.99,2278.0,541.617,541.6267,541.2394,541.2394,2278.0
2023-09-13 13:30:00,558.95,559.58,558.81,559.56,3254.0,541.2006,541.8106,541.0651,541.7913,3254.0
2023-09-13 13:35:00,559.55,559.64,559.02,559.3,2977.0,541.7816,541.8687,541.2684,541.5395,2977.0
2023-09-13 13:40:00,559.3,559.51,559.18,559.44,3439.0,541.5395,541.7429,541.4233,541.6751,3439.0
2023-09-13 13:45:00,559.57,559.6,558.74,558.98,5248.0,541.8009,541.83,540.9973,541.2297,5248.0
2023-09-13 13:50:00,558.74,559.08,558.73,558.73,1058.0,540.9973,541.3265,540.9876,540.9876,1058.0
2023-09-13 13:55:00,558.85,559.42,558.76,559.34,3441.0,541.1038,541.6557,541.0167,541.5783,3441.0
2023-09-13 14:00:00,559.28,559.47,559.03,559.36,1830.0,541.5202,541.7041,541.2781,541.5976,1830.0
2023-09-13 14:05:00,559.05,559.5,559.0,559.27,4505.0,541.2975,541.7332,541.249,541.5105,4505.0
2023-09-13 14:10:00,559.54,559.57,559.2,559.2,1235.0,541.7719,541.8009,541.4427,541.4427,1235.0
2023-09-13 14:15:00,559.08,559.28,558.91,558.91,1925.0,541.3265,541.5202,541.1619,541.1619,1925.0
2023-09-13 14:20:00,559.2,559.61,559.12,559.56,5161.0,541.4427,541.8397,541.3652,541.7913,5161.0
2023-09-13 14:25:00,559.58,559.59,559.31,559.49,4342.0,541.8106,541.8203,541.5492,541.7235,4342.0
2023-09-13 14:30:00,559.39,559.71,559.37,559.6,2554.0,541.6267,541.9365,541.6073,541.83,2554.0
2023-09-13 14:35:00,559.7,559.84,559.54,559.71,2451.0,541.9268,542.0624,541.7719,541.9365,2451.0
2023-09-13 14:40:00,559.9,559.91,559.31,559.36,2865.0,542.1205,542.1302,541.5492,541.5976,2865.0
2023-09-13 14:45:00,559.28,559.46,559.09,559.1,4019.0,541.5202,541.6944,541.3362,541.3459,4019.0
2023-09-13 14:50:00,559.02,559.13,558.39,558.42,7744.0,541.2684,541.3749,540.6584,540.6875,7744.0
2023-09-13 14:55:00,558.37,558.69,557.98,558.46,6847.0,540.6391,540.9489,540.2614,540.7262,6847.0
2023-09-13 15:00:00,558.66,558.72,558.01,558.03,2549.0,540.9198,540.9779,540.2905,540.3098,2549.0
2023-09-13 15:05:00,558.01,558.2,557.66,557.81,6457.0,540.2905,540.4745,539.9516,540.0968,6457.0
2023-09-13 15:10:00,557.75,558.16,557.6,557.6,6938.0,540.0387,540.4357,539.8935,539.8935,6938.0
2023-09-13 15:15:00,557.76,558.35,557.71,558.14,2479.0,540.0484,540.6197,540.0,540.4164,2479.0
2023-09-13 15:20:00,558.22,558.47,558.07,558.08,1995.0,540.4938,540.7359,540.3486,540.3583,1995.0
2023-09-13 15:25:00,558.27,558.75,558.27,558.75,4551.0,540.5422,541.007,540.5422,541.007,4551.0
2023-09-13 15:30:00,558.75,559.09,558.66,559.08,2724.0,541.007,541.3362,540.9198,541.3265,2724.0
2023-09-13 15:35:00,559.23,559.38,558.9,559.21,4415.0,541.4717,541.617,541.1522,541.4524,4415.0
2023-09-13 15:40:00,559.36,559.68,559.15,559.33,8121.0,541.5976,541.9075,541.3943,541.5686,8121.0
2023-09-13 15:45:00,559.2,559.8,559.11,559.66,5123.0,541.4427,542.0236,541.3556,541.8881,5123.0
2023-09-13 15:50:00,559.63,559.75,559.08,559.68,16942.0,541.859,541.9752,541.3265,541.9075,16942.0
2023-09-13 15:55:00,559.3,560.13,559.3,559.78,40133.0,541.5395,542.3432,541.5395,542.0043,40133.0
2023-09-14 09:30:00,562.87,564.81,560.62,561.1,31818.0,544.9962,546.8746,542.8176,543.2824,31818.0
2023-09-14 09:35:00,560.94,561.56,560.25,561.03,5084.0,543.1274,543.7278,542.4594,543.2146,5084.0
2023-09-14 09:40:00,561.3,561.32,560.36,560.68,5213.0,543.476,543.4954,542.5659,542.8757,5213.0
2023-09-14 09:45:00,560.93,561.99,560.64,561.59,5417.0,543.1178,544.1441,542.837,543.7568,5417.0
2023-09-14 09:50:00,561.55,561.89,561.35,561.88,3430.0,543.7181,544.0473,543.5244,544.0376,3430.0
2023-09-14 09:55:00,561.78,562.21,561.52,562.01,2767.0,543.9408,544.3571,543.689,544.1635,2767.0
2023-09-14 10:00:00,562.03,562.2,561.48,561.48,3986.0,544.1828,544.3474,543.6503,543.6503,3986.0
2023-09-14 10:05:00,561.57,561.59,561.1,561.32,3104.0,543.7374,543.7568,543.2824,543.4954,3104.0
2023-09-14 10:10:00,561.22,561.22,560.74,560.83,2882.0,543.3986,543.3986,542.9338,543.0209,2882.0
2023-09-14 10:15:00,560.68,561.15,560.67,560.96,2375.0,542.8757,543.3308,542.866,543.1468,2375.0
2023-09-14 10:20:00,560.9,561.77,560.89,561.74,5515.0,543.0887,543.9311,543.079,543.902,5515.0
2023-09-14 10:25:00,561.68,561.84,561.2,561.5,2496.0,543.8439,543.9989,543.3792,543.6697,2496.0
2023-09-14 10:30:00,561.51,562.19,561.51,562.19,2904.0,543.6793,544.3377,543.6793,544.3377,2904.0
2023-09-14 10:35:00,561.84,562.48,561.76,562.26,3219.0,543.9989,544.6185,543.9214,544.4055,3219.0
2023-09-14 10:40:00,562.23,562.95,562.23,562.7,4530.0,544.3765,545.0736,544.3765,544.8316,4530.0
2023-09-14 10:45:00,562.92,563.41,562.82,563.41,6901.0,545.0446,545.519,544.9477,545.519,6901.0
2023-09-14 10:50:00,562.99,563.4,562.99,563.2,1552.0,545.1123,545.5093,545.1123,545.3157,1552.0
2023-09-14 10:55:00,563.25,563.4,563.0,563.35,3442.0,545.3641,545.5093,545.122,545.4609,3442.0
2023-09-14 11:00:00,563.45,563.63,563.16,563.28,1754.0,545.5577,545.732,545.2769,545.3931,1754.0
2023-09-14 11:05:00,563.35,564.14,563.35,564.06,4178.0,545.4609,546.2258,545.4609,546.1484,4178.0
2023-09-14 11:10:00,563.98,564.18,563.71,563.75,11818.0,546.0709,546.2646,545.8095,545.8482,11818.0
2023-09-14 11:15:00,563.85,564.0,563.34,563.75,6171.0,545.945,546.0903,545.4512,545.8482,6171.0
2023-09-14 11:20:00,563.75,564.09,563.55,564.06,5166.0,545.8482,546.1774,545.6546,546.1484,5166.0
2023-09-14 11:25:00,564.08,564.3,563.79,564.06,4736.0,546.1677,546.3807,545.8869,546.1484,4736.0
2023-09-14 11:30:00,564.21,564.55,563.94,563.94,2477.0,546.2936,546.6228,546.0322,546.0322,2477.0
2023-09-14 11:35:00,564.02,564.27,564.02,564.16,1100.0,546.1096,546.3517,546.1096,546.2452,1100.0
2023-09-14 11:40:00,564.13,564.52,563.98,564.52,2942.0,546.2161,546.5938,546.0709,546.5938,2942.0
2023-09-14 11:45:00,564.43,564.45,564.04,564.34,3231.0,546.5066,546.526,546.129,546.4195,3231.0
2023-09-14 11:50:00,564.19,564.67,564.19,564.67,1583.0,546.2742,546.739,546.2742,546.739,1583.0
2023-09-14 11:55:00,564.56,564.84,564.5,564.81,4101.0,546.6325,546.9036,546.5744,546.8746,4101.0
2023-09-14 12:00:00,564.8,564.8,564.32,564.4,2971.0,546.8649,546.8649,546.4001,546.4776,2971.0
2023-09-14 12:05:00,564.47,564.76,564.47,564.63,1368.0,546.5453,546.8261,546.5453,546.7003,1368.0
2023-09-14 12:10:00,564.58,565.32,564.57,565.32,13833.0,546.6519,547.3684,546.6422,547.3684,13833.0
2023-09-14 12:15:00,565.32,565.94,565.32,565.87,1030.0,547.3684,547.9687,547.3684,547.9009,1030.0
2023-09-14 12:20:00,565.59,565.69,565.33,565.57,9887.0,547.6298,547.7266,547.378,547.6104,9887.0
2023-09-14 12:25:00,565.58,565.82,565.54,565.64,3581.0,547.6201,547.8525,547.5814,547.6782,3581.0
2023-09-14 12:30:00,565.66,565.97,565.53,565.75,3067.0,547.6976,547.9977,547.5717,547.7847,3067.0
2023-09-14 12:35:00,565.56,565.88,565.53,565.88,800.0,547.6007,547.9106,547.5717,547.9106,800.0
2023-09-14 12:40:00,565.96,565.96,565.52,565.52,2746.0,547.988,547.988,547.562,547.562,2746.0
2023-09-14 12:45:00,565.53,565.8,565.53,565.67,2049.0,547.5717,547.8331,547.5717,547.7072,2049.0
2023-09-14 12:50:00,565.8,566.2,565.7,566.11,12811.0,547.8331,548.2204,547.7363,548.1333,12811.0
2023-09-14 12:55:00,566.36,566.7,566.07,566.26,8397.0,548.3753,548.7045,548.0945,548.2785,8397.0
2023-09-14 13:00:00,566.13,566.13,565.5,565.54,3389.0,548.1526,548.1526,547.5426,547.5814,3389.0
2023-09-14 13:05:00,565.81,565.83,565.3,565.3,4384.0,547.8428,547.8622,547.349,547.349,4384.0
2023-09-14 13:10:00,565.35,565.43,565.13,565.28,3367.0,547.3974,547.4749,547.1844,547.3296,3367.0
2023-09-14 13:15:00,565.28,565.28,564.71,564.87,4553.0,547.3296,547.3296,546.7777,546.9326,4553.0
2023-09-14 13:20:00,564.92,565.17,564.68,565.0,7279.0,546.9811,547.2231,546.7487,547.0585,7279.0
2023-09-14 13:25:00,565.06,565.28,565.03,565.28,1050.0,547.1166,547.3296,547.0876,547.3296,1050.0
2023-09-14 13:30:00,565.12,565.63,565.11,565.25,2219.0,547.1747,547.6685,547.165,547.3006,2219.0
2023-09-14 13:35:00,565.42,565.54,565.01,565.09,1203.0,547.4652,547.5814,547.0682,547.1457,1203.0
2023-09-14 13:40:00,565.0,565.13,564.94,565.0,2248.0,547.0585,547.1844,547.0004,547.0585,2248.0
2023-09-14 13:45:00,564.89,565.05,564.89,565.05,1142.0,546.952,547.1069,546.952,547.1069,1142.0
2023-09-14 13:50:00,564.99,565.42,564.99,565.24,1905.0,547.0488,547.4652,547.0488,547.2909,1905.0
2023-09-14 13:55:00,565.24,565.24,564.83,564.98,2833.0,547.2909,547.2909,546.8939,547.0392,2833.0
2023-09-14 14:00:00,565.0,565.06,564.0,564.0,4740.0,547.0585,547.1166,546.0903,546.0903,4740.0
2023-09-14 14:05:00,564.1,564.14,563.77,564.0,6403.0,546.1871,546.2258,545.8676,546.0903,6403.0
2023-09-14 14:10:00,564.0,564.15,563.77,564.06,6469.0,546.0903,546.2355,545.8676,546.1484,6469.0
2023-09-14 14:15:00,564.07,564.07,563.46,563.46,4775.0,546.158,546.158,545.5674,545.5674,4775.0
2023-09-14 14:20:00,563.65,564.09,563.31,563.5,7330.0,545.7514,546.1774,545.4222,545.6062,7330.0
2023-09-14 14:25:00,563.49,564.16,563.48,564.04,4077.0,545.5965,546.2452,545.5868,546.129,4077.0
2023-09-14 14:30:00,563.84,564.33,563.64,564.33,3680.0,545.9354,546.4098,545.7417,546.4098,3680.0
2023-09-14 14:35:00,564.21,564.72,564.2,564.68,2208.0,546.2936,546.7874,546.2839,546.7487,2208.0
2023-09-14 14:40:00,564.76,565.08,564.72,564.88,6118.0,546.8261,547.136,546.7874,546.9423,6118.0
2023-09-14 14:45:00,565.0,565.05,564.64,565.0,7420.0,547.0585,547.1069,546.7099,547.0585,7420.0
2023-09-14 14:50:00,564.96,565.14,564.65,565.13,6950.0,547.0198,547.1941,546.7196,547.1844,6950.0
2023-09-14 14:55:00,565.2,565.2,564.74,565.0,8630.0,547.2522,547.2522,546.8068,547.0585,8630.0
2023-09-14 15:00:00,564.9,565.13,564.77,565.13,7761.0,546.9617,547.1844,546.8358,547.1844,7761.0
2023-09-14 15:05:00,565.18,565.55,565.08,565.44,6382.0,547.2328,547.5911,547.136,547.4845,6382.0
2023-09-14 15:10:00,565.2,565.55,565.2,565.3,4040.0,547.2522,547.5911,547.2522,547.349,4040.0
2023-09-14 15:15:00,565.2,565.44,565.15,565.2,3866.0,547.2522,547.4845,547.2038,547.2522,3866.0
2023-09-14 15:20:00,565.31,565.37,565.18,565.23,3308.0,547.3587,547.4168,547.2328,547.2812,3308.0
2023-09-14 15:25:00,565.16,565.47,565.16,565.32,3844.0,547.2134,547.5136,547.2134,547.3684,3844.0
2023-09-14 15:30:00,565.37,565.37,564.9,565.13,6435.0,547.4168,547.4168,546.9617,547.1844,6435.0
2023-09-14 15:35:00,565.13,565.23,564.9,564.97,4822.0,547.1844,547.2812,546.9617,547.0295,4822.0
2023-09-14 15:40:00,565.01,565.34,564.82,565.34,7706.0,547.0682,547.3877,546.8842,547.3877,7706.0
2023-09-14 15:45:00,565.35,565.37,564.57,564.69,9669.0,547.3974,547.4168,546.6422,546.7584,9669.0
2023-09-14 15:50:00,564.73,565.2,564.72,564.88,15618.0,546.7971,547.2522,546.7874,546.9423,15618.0
2023-09-14 15:55:00,564.9,564.98,564.45,564.67,41980.0,546.9617,547.0392,546.526,546.739,41980.0
2023-09-15 09:30:00,564.93,565.51,564.1,564.19,602703.0,546.9907,547.5523,546.1871,546.2742,602703.0
2023-09-15 09:35:00,564.0,564.96,563.64,564.76,5421.0,546.0903,547.0198,545.7417,546.8261,5421.0
2023-09-15 09:40:00,564.72,565.26,563.0,563.26,6986.0,546.7874,547.3103,545.122,545.3738,6986.0
2023-09-15 09:45:00,563.01,563.01,562.0,562.6,9752.0,545.1317,545.1317,544.1538,544.7347,9752.0
2023-09-15 09:50:00,562.45,563.21,562.45,562.89,2500.0,544.5895,545.3254,544.5895,545.0155,2500.0
2023-09-15 09:55:00,562.98,563.14,562.58,563.14,7536.0,545.1027,545.2576,544.7154,545.2576,7536.0
2023-09-15 10:00:00,563.51,563.65,562.97,563.05,6120.0,545.6158,545.7514,545.093,545.1704,6120.0
2023-09-15 10:05:00,563.09,563.11,561.37,561.62,7963.0,545.2092,545.2285,543.5438,543.7858,7963.0
2023-09-15 10:10:00,561.62,561.87,561.0,561.2,6988.0,543.7858,544.0279,543.1855,543.3792,6988.0
2023-09-15 10:15:00,561.16,561.54,560.51,561.26,15525.0,543.3405,543.7084,542.7111,543.4373,15525.0
2023-09-15 10:20:00,561.08,562.0,561.07,561.25,4756.0,543.263,544.1538,543.2533,543.4276,4756.0
2023-09-15 10:25:00,561.09,561.38,560.72,561.38,4304.0,543.2727,543.5535,542.9144,543.5535,4304.0
2023-09-15 10:30:00,561.25,561.62,560.67,561.62,5700.0,543.4276,543.7858,542.866,543.7858,5700.0
2023-09-15 10:35:00,561.83,561.93,561.28,561.93,2680.0,543.9892,544.086,543.4566,544.086,2680.0
2023-09-15 10:40:00,561.78,562.24,561.54,562.23,4011.0,543.9408,544.3862,543.7084,544.3765,4011.0
2023-09-15 10:45:00,562.33,562.86,561.59,561.59,15596.0,544.4733,544.9865,543.7568,543.7568,15596.0
2023-09-15 10:50:00,561.54,561.54,559.99,560.6,17695.0,543.7084,543.7084,542.2076,542.7982,17695.0
2023-09-15 10:55:00,560.64,560.78,560.34,560.34,5305.0,542.837,542.9725,542.5465,542.5465,5305.0
2023-09-15 11:00:00,560.47,560.51,559.97,560.29,5471.0,542.6724,542.7111,542.1882,542.4981,5471.0
2023-09-15 11:05:00,560.5,560.5,559.92,560.16,3689.0,542.7014,542.7014,542.1398,542.3722,3689.0
2023-09-15 11:10:00,559.99,560.15,559.41,559.41,14149.0,542.2076,542.3625,541.646,541.646,14149.0
2023-09-15 11:15:00,559.23,559.56,558.76,559.39,13207.0,541.4717,541.7913,541.0167,541.6267,13207.0
2023-09-15 11:20:00,559.11,559.66,558.77,559.26,8303.0,541.3556,541.8881,541.0264,541.5008,8303.0
2023-09-15 11:25:00,559.11,560.16,558.94,559.9,31176.0,541.3556,542.3722,541.191,542.1205,31176.0
2023-09-15 11:30:00,560.01,560.37,559.86,559.99,3934.0,542.227,542.5755,542.0817,542.2076,3934.0
2023-09-15 11:35:00,559.68,559.86,559.35,559.68,3650.0,541.9075,542.0817,541.5879,541.9075,3650.0
2023-09-15 11:40:00,559.53,559.73,559.29,559.53,2534.0,541.7622,541.9559,541.5298,541.7622,2534.0
2023-09-15 11:45:00,559.58,559.9,559.28,559.57,3783.0,541.8106,542.1205,541.5202,541.8009,3783.0
2023-09-15 11:50:00,559.77,559.99,559.18,559.24,1810.0,541.9946,542.2076,541.4233,541.4814,1810.0
2023-09-15 11:55:00,559.41,559.65,558.67,558.81,20020.0,541.646,541.8784,540.9295,541.0651,20020.0
2023-09-15 12:00:00,558.72,559.44,558.65,559.44,12092.0,540.9779,541.6751,540.9102,541.6751,12092.0
2023-09-15 12:05:00,559.42,559.42,558.51,558.95,2700.0,541.6557,541.6557,540.7746,541.2006,2700.0
2023-09-15 12:10:00,558.96,559.65,558.7,559.57,8568.0,541.2103,541.8784,540.9586,541.8009,8568.0
2023-09-15 12:15:00,559.61,559.69,559.36,559.67,2921.0,541.8397,541.9171,541.5976,541.8978,2921.0
2023-09-15 12:20:00,559.69,559.69,559.2,559.69,1692.0,541.9171,541.9171,541.4427,541.9171,1692.0
2023-09-15 12:25:00,559.43,559.65,559.43,559.45,1379.0,541.6654,541.8784,541.6654,541.6848,1379.0
2023-09-15 12:30:00,559.71,562.63,559.66,561.57,36501.0,541.9365,544.7638,541.8881,543.7374,36501.0
2023-09-15 12:35:00,561.63,561.85,561.33,561.46,6615.0,543.7955,544.0085,543.5051,543.6309,6615.0
2023-09-15 12:40:00,561.53,561.72,560.48,560.67,5761.0,543.6987,543.8827,542.682,542.866,5761.0
2023-09-15 12:45:00,560.66,560.66,560.52,560.52,300.0,542.8563,542.8563,542.7208,542.7208,300.0
2023-09-15 12:50:00,560.86,561.0,560.65,560.65,3933.0,543.05,543.1855,542.8467,542.8467,3933.0
2023-09-15 12:55:00,560.51,560.6,560.5,560.57,1193.0,542.7111,542.7982,542.7014,542.7692,1193.0
2023-09-15 13:00:00,560.5,560.89,560.44,560.44,2261.0,542.7014,543.079,542.6433,542.6433,2261.0
2023-09-15 13:05:00,560.17,560.28,559.89,559.9,16476.0,542.3819,542.4884,542.1108,542.1205,16476.0
2023-09-15 13:10:00,559.86,559.93,559.48,559.59,3970.0,542.0817,542.1495,541.7138,541.8203,3970.0
2023-09-15 13:15:00,559.58,559.68,559.41,559.41,4299.0,541.8106,541.9075,541.646,541.646,4299.0
2023-09-15 13:20:00,559.34,559.37,558.78,559.06,13921.0,541.5783,541.6073,541.036,541.3071,13921.0
2023-09-15 13:25:00,559.12,559.46,559.04,559.25,2927.0,541.3652,541.6944,541.2878,541.4911,2927.0
2023-09-15 13:30:00,558.91,559.41,558.8,559.4,3710.0,541.1619,541.646,541.0554,541.6363,3710.0
2023-09-15 13:35:00,559.4,559.52,559.03,559.51,3374.0,541.6363,541.7525,541.2781,541.7429,3374.0
2023-09-15 13:40:00,559.62,559.73,559.35,559.59,2539.0,541.8494,541.9559,541.5879,541.8203,2539.0
2023-09-15 13:45:00,559.47,559.71,559.42,559.63,2718.0,541.7041,541.9365,541.6557,541.859,2718.0
2023-09-15 13:50:00,559.68,559.9,559.44,559.9,3625.0,541.9075,542.1205,541.6751,542.1205,3625.0
2023-09-15 13:55:00,559.89,560.19,559.89,560.0,1750.0,542.1108,542.4013,542.1108,542.2173,1750.0
2023-09-15 14:00:00,560.04,560.04,559.66,559.71,2050.0,542.256,542.256,541.8881,541.9365,2050.0
2023-09-15 14:05:00,559.59,559.88,559.36,559.36,4208.0,541.8203,542.1011,541.5976,541.5976,4208.0
2023-09-15 14:10:00,559.11,559.28,558.78,558.8,6371.0,541.3556,541.5202,541.036,541.0554,6371.0
2023-09-15 14:15:00,558.78,558.97,558.55,558.61,4028.0,541.036,541.22,540.8133,540.8714,4028.0
2023-09-15 14:20:00,558.47,558.83,558.35,558.83,4056.0,540.7359,541.0844,540.6197,541.0844,4056.0
2023-09-15 14:25:00,558.66,558.66,557.23,557.23,13367.0,540.9198,540.9198,539.5353,539.5353,13367.0
2023-09-15 14:30:00,557.32,557.98,557.13,557.92,4729.0,539.6224,540.2614,539.4384,540.2033,4729.0
2023-09-15 14:35:00,557.94,557.97,557.61,557.8,4042.0,540.2227,540.2518,539.9032,540.0872,4042.0
2023-09-15 14:40:00,557.92,557.92,557.23,557.23,2858.0,540.2033,540.2033,539.5353,539.5353,2858.0
2023-09-15 14:45:00,557.42,557.96,557.23,557.55,1803.0,539.7192,540.2421,539.5353,539.8451,1803.0
2023-09-15 14:50:00,557.5,557.52,557.26,557.48,2071.0,539.7967,539.816,539.5643,539.7773,2071.0
2023-09-15 14:55:00,557.33,557.96,557.3,557.74,2323.0,539.6321,540.2421,539.603,540.0291,2323.0
2023-09-15 15:00:00,557.63,557.63,557.24,557.24,1723.0,539.9226,539.9226,539.5449,539.5449,1723.0
2023-09-15 15:05:00,557.4,557.77,557.19,557.59,4871.0,539.6999,540.0581,539.4965,539.8838,4871.0
2023-09-15 15:10:00,557.61,558.16,557.46,558.16,5300.0,539.9032,540.4357,539.7579,540.4357,5300.0
2023-09-15 15:15:00,558.32,558.75,558.12,558.65,16451.0,540.5906,541.007,540.397,540.9102,16451.0
2023-09-15 15:20:00,558.5,558.59,558.2,558.31,4597.0,540.7649,540.8521,540.4745,540.581,4597.0
2023-09-15 15:25:00,558.35,558.84,558.14,558.56,7944.0,540.6197,541.0941,540.4164,540.823,7944.0
2023-09-15 15:30:00,558.54,558.61,557.71,557.95,6573.0,540.8037,540.8714,540.0,540.2324,6573.0
2023-09-15 15:35:00,557.9,557.97,557.53,557.57,4321.0,540.184,540.2518,539.8257,539.8645,4321.0
2023-09-15 15:40:00,557.5,557.75,557.27,557.27,13855.0,539.7967,540.0387,539.574,539.574,13855.0
2023-09-15 15:45:00,557.25,557.54,556.7,557.11,26990.0,539.5546,539.8354,539.0221,539.4191,26990.0
2023-09-15 15:50:00,556.87,557.01,556.14,556.27,30503.0,539.1867,539.3222,538.4799,538.6057,30503.0
2023-09-15 15:55:00,556.27,556.85,555.54,556.35,74682.0,538.6057,539.1673,537.8989,538.6832,74682.0
2023-09-18 09:30:00,558.34,559.77,557.46,559.5,26804.0,540.61,541.9946,539.7579,541.7332,26804.0
2023-09-18 09:35:00,559.88,560.99,559.88,560.67,16457.0,542.1011,543.1759,542.1011,542.866,16457.0
2023-09-18 09:40:00,560.86,561.86,559.28,559.59,7631.0,543.05,544.0182,541.5202,541.8203,7631.0
2023-09-18 09:45:00,559.99,560.49,559.89,560.0,3115.0,542.2076,542.6917,542.1108,542.2173,3115.0
2023-09-18 09:50:00,559.82,560.3,559.48,559.69,3161.0,542.043,542.5078,541.7138,541.9171,3161.0
2023-09-18 09:55:00,559.69,560.08,559.61,559.82,3366.0,541.9171,542.2948,541.8397,542.043,3366.0
2023-09-18 10:00:00,559.89,559.89,559.42,559.61,2533.0,542.1108,542.1108,541.6557,541.8397,2533.0
2023-09-18 10:05:00,559.49,559.62,558.98,559.59,3255.0,541.7235,541.8494,541.2297,541.8203,3255.0
2023-09-18 10:10:00,559.47,560.0,559.32,559.32,2684.0,541.7041,542.2173,541.5589,541.5589,2684.0
2023-09-18 10:15:00,559.3,559.5,559.08,559.29,7206.0,541.5395,541.7332,541.3265,541.5298,7206.0
2023-09-18 10:20:00,559.12,559.25,558.34,558.38,14228.0,541.3652,541.4911,540.61,540.6487,14228.0
2023-09-18 10:25:00,558.33,559.31,558.31,559.23,2878.0,540.6003,541.5492,540.581,541.4717,2878.0
2023-09-18 10:30:00,559.23,559.54,559.07,559.42,5653.0,541.4717,541.7719,541.3168,541.6557,5653.0
2023-09-18 10:35:00,559.07,559.29,558.32,558.5,2697.0,541.3168,541.5298,540.5906,540.7649,2697.0
2023-09-18 10:40:00,558.25,559.06,558.21,559.04,1713.0,540.5229,541.3071,540.4841,541.2878,1713.0
2023-09-18 10:45:00,559.07,559.39,558.94,558.94,3589.0,541.3168,541.6267,541.191,541.191,3589.0
2023-09-18 10:50:00,558.83,559.52,558.83,559.41,2454.0,541.0844,541.7525,541.0844,541.646,2454.0
2023-09-18 10:55:00,559.34,560.42,559.34,560.42,2138.0,541.5783,542.624,541.5783,542.624,2138.0
2023-09-18 11:00:00,560.3,560.81,560.14,560.81,3735.0,542.5078,543.0016,542.3528,543.0016,3735.0
2023-09-18 11:05:00,560.63,560.92,559.75,559.75,6566.0,542.8273,543.1081,541.9752,541.9752,6566.0
2023-09-18 11:10:00,559.86,559.95,559.32,559.92,3497.0,542.0817,542.1689,541.5589,542.1398,3497.0
2023-09-18 11:15:00,559.85,559.99,559.73,559.99,1640.0,542.0721,542.2076,541.9559,542.2076,1640.0
2023-09-18 11:20:00,560.2,560.2,559.71,559.87,3439.0,542.4109,542.4109,541.9365,542.0914,3439.0
2023-09-18 11:25:00,559.85,560.25,559.77,559.77,1412.0,542.0721,542.4594,541.9946,541.9946,1412.0
2023-09-18 11:30:00,560.21,561.34,560.21,561.08,9552.0,542.4206,543.5147,542.4206,543.263,9552.0
2023-09-18 11:35:00,561.15,561.86,561.12,561.74,3438.0,543.3308,544.0182,543.3017,543.902,3438.0
2023-09-18 11:40:00,561.75,562.36,561.75,562.33,4216.0,543.9117,544.5024,543.9117,544.4733,4216.0
2023-09-18 11:45:00,562.5,562.83,562.26,562.75,3698.0,544.6379,544.9574,544.4055,544.88,3698.0
2023-09-18 11:50:00,562.9,562.91,562.58,562.76,3331.0,545.0252,545.0349,544.7154,544.8896,3331.0
2023-09-18 11:55:00,562.78,562.93,562.34,562.35,9510.0,544.909,545.0543,544.483,544.4927,9510.0
2023-09-18 12:00:00,562.41,562.58,562.18,562.29,3877.0,544.5508,544.7154,544.3281,544.4346,3877.0
2023-09-18 12:05:00,562.26,562.67,562.19,562.67,2076.0,544.4055,544.8025,544.3377,544.8025,2076.0
2023-09-18 12:10:00,562.74,562.74,562.25,562.25,1505.0,544.8703,544.8703,544.3958,544.3958,1505.0
2023-09-18 12:15:00,562.31,562.88,562.3,562.84,4698.0,544.4539,545.0058,544.4443,544.9671,4698.0
2023-09-18 12:20:00,562.82,562.98,562.46,562.51,1702.0,544.9477,545.1027,544.5992,544.6476,1702.0
2023-09-18 12:25:00,562.57,562.95,562.54,562.81,2299.0,544.7057,545.0736,544.6766,544.9381,2299.0
2023-09-18 12:30:00,562.84,562.99,562.79,562.98,3185.0,544.9671,545.1123,544.9187,545.1027,3185.0
2023-09-18 12:35:00,563.04,563.29,562.96,562.96,1197.0,545.1608,545.4028,545.0833,545.0833,1197.0
2023-09-18 12:40:00,563.19,563.33,563.1,563.1,2014.0,545.306,545.4415,545.2189,545.2189,2014.0
2023-09-18 12:45:00,563.2,563.5,563.19,563.5,2074.0,545.3157,545.6062,545.306,545.6062,2074.0
2023-09-18 12:50:00,563.54,563.69,563.33,563.46,2100.0,545.6449,545.7901,545.4415,545.5674,2100.0
2023-09-18 12:55:00,563.36,563.46,563.25,563.34,725.0,545.4706,545.5674,545.3641,545.4512,725.0
2023-09-18 13:00:00,563.38,563.66,563.38,563.43,2017.0,545.49,545.7611,545.49,545.5384,2017.0
2023-09-18 13:05:00,563.55,563.56,563.15,563.31,2027.0,545.6546,545.6642,545.2673,545.4222,2027.0
2023-09-18 13:10:00,563.34,563.57,563.29,563.56,3872.0,545.4512,545.6739,545.4028,545.6642,3872.0
2023-09-18 13:15:00,563.39,563.81,563.23,563.79,2326.0,545.4996,545.9063,545.3447,545.8869,2326.0
2023-09-18 13:20:00,563.7,564.19,563.69,563.94,4837.0,545.7998,546.2742,545.7901,546.0322,4837.0
2023-09-18 13:25:00,564.0,564.14,563.39,563.39,3928.0,546.0903,546.2258,545.4996,545.4996,3928.0
2023-09-18 13:30:00,563.38,563.66,563.21,563.56,2860.0,545.49,545.7611,545.3254,545.6642,2860.0
2023-09-18 13:35:00,563.66,563.7,563.43,563.44,1300.0,545.7611,545.7998,545.5384,545.5481,1300.0
2023-09-18 13:40:00,563.35,563.64,563.29,563.64,2124.0,545.4609,545.7417,545.4028,545.7417,2124.0
2023-09-18 13:45:00,563.65,563.66,563.43,563.59,1100.0,545.7514,545.7611,545.5384,545.6933,1100.0
2023-09-18 13:50:00,563.63,563.67,563.22,563.22,2395.0,545.732,545.7708,545.335,545.335,2395.0
2023-09-18 13:55:00,563.47,563.52,563.35,563.41,1715.0,545.5771,545.6255,545.4609,545.519,1715.0
2023-09-18 14:00:00,563.5,563.64,563.38,563.47,3256.0,545.6062,545.7417,545.49,545.5771,3256.0
2023-09-18 14:05:00,563.37,563.71,563.35,563.59,2575.0,545.4803,545.8095,545.4609,545.6933,2575.0
2023-09-18 14:10:00,563.72,563.83,563.53,563.83,1700.0,545.8192,545.9257,545.6352,545.9257,1700.0
2023-09-18 14:15:00,563.86,563.97,563.56,563.56,4606.0,545.9547,546.0612,545.6642,545.6642,4606.0
2023-09-18 14:20:00,563.59,563.59,563.21,563.38,4537.0,545.6933,545.6933,545.3254,545.49,4537.0
2023-09-18 14:25:00,563.42,563.59,563.36,563.38,3917.0,545.5287,545.6933,545.4706,545.49,3917.0
2023-09-18 14:30:00,563.37,563.59,563.37,563.53,1899.0,545.4803,545.6933,545.4803,545.6352,1899.0
2023-09-18 14:35:00,563.36,563.43,563.03,563.12,1400.0,545.4706,545.5384,545.1511,545.2382,1400.0
2023-09-18 14:40:00,563.13,563.5,563.06,563.48,2150.0,545.2479,545.6062,545.1801,545.5868,2150.0
2023-09-18 14:45:00,563.31,563.55,563.11,563.49,2454.0,545.4222,545.6546,545.2285,545.5965,2454.0
2023-09-18 14:50:00,563.56,563.56,562.45,562.45,4866.0,545.6642,545.6642,544.5895,544.5895,4866.0
2023-09-18 14:55:00,562.38,562.9,562.38,562.88,2438.0,544.5217,545.0252,544.5217,545.0058,2438.0
2023-09-18 15:00:00,562.69,563.0,562.53,562.86,2510.0,544.8219,545.122,544.667,544.9865,2510.0
2023-09-18 15:05:00,563.0,563.31,562.61,563.29,4950.0,545.122,545.4222,544.7444,545.4028,4950.0
2023-09-18 15:10:00,563.31,563.59,563.12,563.3,4901.0,545.4222,545.6933,545.2382,545.4125,4901.0
2023-09-18 15:15:00,563.33,563.33,562.93,563.29,2810.0,545.4415,545.4415,545.0543,545.4028,2810.0
2023-09-18 15:20:00,563.2,563.21,562.68,562.82,6190.0,545.3157,545.3254,544.8122,544.9477,6190.0
2023-09-18 15:25:00,562.82,563.05,562.81,562.99,3122.0,544.9477,545.1704,544.9381,545.1123,3122.0
2023-09-18 15:30:00,563.02,563.1,562.41,562.51,4334.0,545.1414,545.2189,544.5508,544.6476,4334.0
2023-09-18 15:35:00,562.45,562.69,562.39,562.39,5907.0,544.5895,544.8219,544.5314,544.5314,5907.0
2023-09-18 15:40:00,562.5,562.87,562.26,562.29,6929.0,544.6379,544.9962,544.4055,544.4346,6929.0
2023-09-18 15:45:00,562.34,562.5,562.15,562.42,6548.0,544.483,544.6379,544.299,544.5604,6548.0
2023-09-18 15:50:00,562.47,562.76,562.11,562.39,12856.0,544.6089,544.8896,544.2603,544.5314,12856.0
2023-09-18 15:55:00,562.26,563.01,562.08,562.87,39516.0,544.4055,545.1317,544.2312,544.9962,39516.0
2023-09-19 09:30:00,561.87,564.79,561.31,563.59,28332.0,544.0279,546.8552,543.4857,545.6933,28332.0
2023-09-19 09:35:00,562.61,563.29,562.06,562.52,3086.0,544.7444,545.4028,544.2119,544.6573,3086.0
2023-09-19 09:40:00,562.81,563.56,562.07,562.87,3419.0,544.9381,545.6642,544.2216,544.9962,3419.0
2023-09-19 09:45:00,562.48,562.9,560.38,561.01,8780.0,544.6185,545.0252,542.5852,543.1952,8780.0
2023-09-19 09:50:00,561.47,561.47,559.43,559.81,6380.0,543.6406,543.6406,541.6654,542.0333,6380.0
2023-09-19 09:55:00,559.89,561.17,559.73,561.04,7936.0,542.1108,543.3501,541.9559,543.2243,7936.0
2023-09-19 10:00:00,561.22,561.57,561.04,561.42,3600.0,543.3986,543.7374,543.2243,543.5922,3600.0
2023-09-19 10:05:00,561.6,561.78,560.75,560.75,6503.0,543.7665,543.9408,542.9435,542.9435,6503.0
2023-09-19 10:10:00,560.88,560.88,559.55,559.68,4588.0,543.0693,543.0693,541.7816,541.9075,4588.0
2023-09-19 10:15:00,560.08,560.18,559.61,559.98,5727.0,542.2948,542.3916,541.8397,542.1979,5727.0
2023-09-19 10:20:00,559.98,560.17,559.76,559.89,2162.0,542.1979,542.3819,541.9849,542.1108,2162.0
2023-09-19 10:25:00,559.8,560.63,559.63,560.63,4619.0,542.0236,542.8273,541.859,542.8273,4619.0
2023-09-19 10:30:00,560.62,560.81,560.36,560.38,2253.0,542.8176,543.0016,542.5659,542.5852,2253.0
2023-09-19 10:35:00,560.47,560.82,560.26,560.26,4778.0,542.6724,543.0113,542.469,542.469,4778.0
2023-09-19 10:40:00,560.14,560.14,559.65,559.74,8289.0,542.3528,542.3528,541.8784,541.9655,8289.0
2023-09-19 10:45:00,559.6,560.57,559.59,560.11,3262.0,541.83,542.7692,541.8203,542.3238,3262.0
2023-09-19 10:50:00,560.17,560.25,559.76,560.0,3780.0,542.3819,542.4594,541.9849,542.2173,3780.0
2023-09-19 10:55:00,559.74,560.36,559.74,560.21,7149.0,541.9655,542.5659,541.9655,542.4206,7149.0
2023-09-19 11:00:00,560.32,560.49,559.92,560.16,4983.0,542.5271,542.6917,542.1398,542.3722,4983.0
2023-09-19 11:05:00,560.38,560.59,559.87,559.87,3008.0,542.5852,542.7886,542.0914,542.0914,3008.0
2023-09-19 11:10:00,560.14,560.86,559.79,560.86,3024.0,542.3528,543.05,542.014,543.05,3024.0
2023-09-19 11:15:00,560.91,561.15,560.73,560.82,3089.0,543.0984,543.3308,542.9241,543.0113,3089.0
2023-09-19 11:20:00,560.98,561.09,560.79,561.07,1915.0,543.1662,543.2727,542.9822,543.2533,1915.0
2023-09-19 11:25:00,561.0,561.5,560.82,561.43,4027.0,543.1855,543.6697,543.0113,543.6019,4027.0
2023-09-19 11:30:00,561.45,561.65,561.19,561.6,2026.0,543.6212,543.8149,543.3695,543.7665,2026.0
2023-09-19 11:35:00,561.49,561.75,561.38,561.5,4074.0,543.66,543.9117,543.5535,543.6697,4074.0
2023-09-19 11:40:00,561.7,561.7,561.28,561.51,4466.0,543.8633,543.8633,543.4566,543.6793,4466.0
2023-09-19 11:45:00,561.49,561.95,561.38,561.79,3900.0,543.66,544.1054,543.5535,543.9505,3900.0
2023-09-19 11:50:00,561.71,561.84,561.61,561.61,1928.0,543.873,543.9989,543.7762,543.7762,1928.0
2023-09-19 11:55:00,561.77,562.2,561.7,562.2,4156.0,543.9311,544.3474,543.8633,544.3474,4156.0
2023-09-19 12:00:00,562.0,562.29,562.0,562.29,1850.0,544.1538,544.4346,544.1538,544.4346,1850.0
2023-09-19 12:05:00,562.28,562.37,561.5,561.78,4572.0,544.4249,544.512,543.6697,543.9408,4572.0
2023-09-19 12:10:00,561.51,561.75,561.49,561.55,3822.0,543.6793,543.9117,543.66,543.7181,3822.0
2023-09-19 12:15:00,561.73,562.11,561.68,562.02,2500.0,543.8924,544.2603,543.8439,544.1731,2500.0
2023-09-19 12:20:00,562.18,562.24,562.0,562.23,2255.0,544.3281,544.3862,544.1538,544.3765,2255.0
2023-09-19 12:25:00,562.32,562.36,562.02,562.26,2903.0,544.4636,544.5024,544.1731,544.4055,2903.0
2023-09-19 12:30:00,562.12,562.32,561.77,561.93,11145.0,544.27,544.4636,543.9311,544.086,11145.0
2023-09-19 12:35:00,561.96,562.13,561.85,562.12,2603.0,544.1151,544.2797,544.0085,544.27,2603.0
2023-09-19 12:40:00,562.0,562.3,561.85,562.22,2999.0,544.1538,544.4443,544.0085,544.3668,2999.0
2023-09-19 12:45:00,562.14,562.15,561.78,562.11,1200.0,544.2893,544.299,543.9408,544.2603,1200.0
2023-09-19 12:50:00,562.13,562.31,562.01,562.18,3037.0,544.2797,544.4539,544.1635,544.3281,3037.0
2023-09-19 12:55:00,562.11,562.12,561.81,561.95,3033.0,544.2603,544.27,543.9698,544.1054,3033.0
2023-09-19 13:00:00,561.66,561.71,560.66,560.91,4761.0,543.8246,543.873,542.8563,543.0984,4761.0
2023-09-19 13:05:00,561.01,561.7,560.95,561.7,3950.0,543.1952,543.8633,543.1371,543.8633,3950.0
2023-09-19 13:10:00,562.07,562.34,561.83,562.23,2254.0,544.2216,544.483,543.9892,544.3765,2254.0
2023-09-19 13:15:00,562.33,562.39,562.18,562.21,2675.0,544.4733,544.5314,544.3281,544.3571,2675.0
2023-09-19 13:20:00,562.2,562.35,562.14,562.14,2757.0,544.3474,544.4927,544.2893,544.2893,2757.0
2023-09-19 13:25:00,562.16,562.31,562.16,562.2,1076.0,544.3087,544.4539,544.3087,544.3474,1076.0
2023-09-19 13:30:00,562.23,562.51,562.22,562.38,5126.0,544.3765,544.6476,544.3668,544.5217,5126.0
2023-09-19 13:35:00,562.29,562.93,562.29,562.8,3550.0,544.4346,545.0543,544.4346,544.9284,3550.0
2023-09-19 13:40:00,562.98,563.0,562.48,563.0,3031.0,545.1027,545.122,544.6185,545.122,3031.0
2023-09-19 13:45:00,563.12,564.12,563.09,564.12,4838.0,545.2382,546.2065,545.2092,546.2065,4838.0
2023-09-19 13:50:00,563.82,564.05,563.45,564.05,3704.0,545.916,546.1387,545.5577,546.1387,3704.0
2023-09-19 13:55:00,564.02,564.02,563.68,563.92,2499.0,546.1096,546.1096,545.7804,546.0128,2499.0
2023-09-19 14:00:00,563.92,564.23,563.66,564.19,3424.0,546.0128,546.313,545.7611,546.2742,3424.0
2023-09-19 14:05:00,564.08,564.2,563.9,564.2,1737.0,546.1677,546.2839,545.9934,546.2839,1737.0
2023-09-19 14:10:00,564.14,564.14,563.8,563.95,2051.0,546.2258,546.2258,545.8966,546.0419,2051.0
2023-09-19 14:15:00,563.76,564.01,563.71,563.84,1859.0,545.8579,546.1,545.8095,545.9354,1859.0
2023-09-19 14:20:00,564.03,564.3,563.88,563.98,6557.0,546.1193,546.3807,545.9741,546.0709,6557.0
2023-09-19 14:25:00,564.06,564.53,564.06,564.13,3100.0,546.1484,546.6034,546.1484,546.2161,3100.0
2023-09-19 14:30:00,563.94,564.5,563.94,564.5,1215.0,546.0322,546.5744,546.0322,546.5744,1215.0
2023-09-19 14:35:00,564.67,565.33,564.53,565.12,8098.0,546.739,547.378,546.6034,547.1747,8098.0
2023-09-19 14:40:00,565.04,565.27,564.97,565.04,4298.0,547.0972,547.3199,547.0295,547.0972,4298.0
2023-09-19 14:45:00,565.03,565.29,564.81,565.16,3205.0,547.0876,547.3393,546.8746,547.2134,3205.0
2023-09-19 14:50:00,565.12,565.12,564.45,564.46,3696.0,547.1747,547.1747,546.526,546.5357,3696.0
2023-09-19 14:55:00,564.46,564.71,564.07,564.07,12169.0,546.5357,546.7777,546.158,546.158,12169.0
2023-09-19 15:00:00,564.0,564.01,563.82,563.91,2199.0,546.0903,546.1,545.916,546.0031,2199.0
2023-09-19 15:05:00,563.92,564.03,563.76,563.98,2438.0,546.0128,546.1193,545.8579,546.0709,2438.0
2023-09-19 15:10:00,563.71,563.98,563.63,563.98,3257.0,545.8095,546.0709,545.732,546.0709,3257.0
2023-09-19 15:15:00,563.94,564.03,563.58,563.62,6071.0,546.0322,546.1193,545.6836,545.7223,6071.0
2023-09-19 15:20:00,563.65,563.89,563.44,563.86,2693.0,545.7514,545.9838,545.5481,545.9547,2693.0
2023-09-19 15:25:00,563.97,564.18,563.89,564.05,5122.0,546.0612,546.2646,545.9838,546.1387,5122.0
2023-09-19 15:30:00,564.1,564.19,563.76,563.87,5088.0,546.1871,546.2742,545.8579,545.9644,5088.0
2023-09-19 15:35:00,564.02,564.51,563.97,564.36,5239.0,546.1096,546.5841,546.0612,546.4388,5239.0
2023-09-19 15:40:00,564.18,564.95,564.18,564.88,8567.0,546.2646,547.0101,546.2646,546.9423,8567.0
2023-09-19 15:45:00,564.92,565.33,564.89,564.89,8092.0,546.9811,547.378,546.952,546.952,8092.0
2023-09-19 15:50:00,565.1,565.3,564.6,564.6,26308.0,547.1553,547.349,546.6712,546.6712,26308.0
2023-09-19 15:55:00,564.43,564.94,564.23,564.38,34921.0,546.5066,547.0004,546.313,546.4582,34921.0
2023-09-20 09:30:00,564.35,566.33,564.0,565.9,29390.0,546.4292,548.3463,546.0903,547.9299,29390.0
2023-09-20 09:35:00,565.72,566.12,563.6,563.6,5108.0,547.7557,548.143,545.703,545.703,5108.0
2023-09-20 09:40:00,563.58,564.0,562.66,563.3,10779.0,545.6836,546.0903,544.7928,545.4125,10779.0
2023-09-20 09:45:00,563.11,564.66,563.06,564.54,12854.0,545.2285,546.7293,545.1801,546.6131,12854.0
2023-09-20 09:50:00,564.5,565.03,564.42,564.95,9385.0,546.5744,547.0876,546.4969,547.0101,9385.0
2023-09-20 09:55:00,564.79,565.0,564.25,564.44,3989.0,546.8552,547.0585,546.3323,546.5163,3989.0
2023-09-20 10:00:00,564.39,565.0,564.02,565.0,5672.0,546.4679,547.0585,546.1096,547.0585,5672.0
2023-09-20 10:05:00,564.89,565.18,564.56,565.09,3993.0,546.952,547.2328,546.6325,547.1457,3993.0
2023-09-20 10:10:00,565.11,565.64,564.99,565.25,13422.0,547.165,547.6782,547.0488,547.3006,13422.0
2023-09-20 10:15:00,565.3,565.51,565.12,565.16,6537.0,547.349,547.5523,547.1747,547.2134,6537.0
2023-09-20 10:20:00,565.0,565.49,564.98,565.47,5754.0,547.0585,547.533,547.0392,547.5136,5754.0
2023-09-20 10:25:00,565.14,565.46,564.65,565.25,4155.0,547.1941,547.5039,546.7196,547.3006,4155.0
2023-09-20 10:30:00,565.26,565.53,565.0,565.09,3112.0,547.3103,547.5717,547.0585,547.1457,3112.0
2023-09-20 10:35:00,565.09,565.3,564.85,565.04,3707.0,547.1457,547.349,546.9133,547.0972,3707.0
2023-09-20 10:40:00,565.19,565.37,564.96,565.12,3400.0,547.2425,547.4168,547.0198,547.1747,3400.0
2023-09-20 10:45:00,565.13,565.21,564.7,564.7,2750.0,547.1844,547.2618,546.768,546.768,2750.0
2023-09-20 10:50:00,564.83,566.2,564.79,566.11,6593.0,546.8939,548.2204,546.8552,548.1333,6593.0
2023-09-20 10:55:00,565.98,566.8,565.97,566.55,8242.0,548.0074,548.8014,547.9977,548.5593,8242.0
2023-09-20 11:00:00,566.32,566.84,566.16,566.75,4168.0,548.3366,548.8401,548.1817,548.7529,4168.0
2023-09-20 11:05:00,566.75,567.33,566.54,567.25,7542.0,548.7529,549.3145,548.5496,549.2371,7542.0
2023-09-20 11:10:00,567.37,567.43,566.93,567.22,2362.0,549.3533,549.4114,548.9272,549.208,2362.0
2023-09-20 11:15:00,567.16,567.16,566.83,566.88,2520.0,549.1499,549.1499,548.8304,548.8788,2520.0
2023-09-20 11:20:00,566.68,566.99,566.61,566.87,3754.0,548.6852,548.9853,548.6174,548.8691,3754.0
2023-09-20 11:25:00,566.8,566.83,566.4,566.71,1500.0,548.8014,548.8304,548.4141,548.7142,1500.0
2023-09-20 11:30:00,566.74,566.92,566.65,566.65,1900.0,548.7433,548.9175,548.6561,548.6561,1900.0
2023-09-20 11:35:00,566.65,567.08,566.65,566.69,2845.0,548.6561,549.0725,548.6561,548.6949,2845.0
2023-09-20 11:40:00,566.8,567.1,566.69,567.07,2148.0,548.8014,549.0918,548.6949,549.0628,2148.0
2023-09-20 11:45:00,567.08,567.66,567.07,567.45,3875.0,549.0725,549.6341,549.0628,549.4307,3875.0
2023-09-20 11:50:00,567.31,567.51,567.16,567.38,2655.0,549.2952,549.4888,549.1499,549.3629,2655.0
2023-09-20 11:55:00,567.61,567.94,567.52,567.93,4713.0,549.5856,549.9052,549.4985,549.8955,4713.0
2023-09-20 12:00:00,567.82,567.9,567.5,567.71,2641.0,549.789,549.8664,549.4791,549.6825,2641.0
2023-09-20 12:05:00,567.71,568.17,567.51,567.95,5752.0,549.6825,550.1279,549.4888,549.9148,5752.0
2023-09-20 12:10:00,568.07,568.11,567.7,567.77,2613.0,550.031,550.0698,549.6728,549.7406,2613.0
2023-09-20 12:15:00,567.78,568.02,567.78,568.0,600.0,549.7502,549.9826,549.7502,549.9633,600.0
2023-09-20 12:20:00,567.94,568.03,567.88,567.9,1546.0,549.9052,549.9923,549.8471,549.8664,1546.0
2023-09-20 12:25:00,568.05,568.14,567.68,568.14,1500.0,550.0117,550.0988,549.6534,550.0988,1500.0
2023-09-20 12:30:00,568.15,568.15,567.32,567.52,3594.0,550.1085,550.1085,549.3048,549.4985,3594.0
2023-09-20 12:35:00,567.51,567.72,567.34,567.34,2334.0,549.4888,549.6921,549.3242,549.3242,2334.0
2023-09-20 12:40:00,567.57,567.57,567.3,567.33,2085.0,549.5469,549.5469,549.2855,549.3145,2085.0
2023-09-20 12:45:00,567.32,567.4,566.9,567.17,4573.0,549.3048,549.3823,548.8982,549.1596,4573.0
2023-09-20 12:50:00,567.18,567.28,567.03,567.03,3347.0,549.1693,549.2661,549.0241,549.0241,3347.0
2023-09-20 12:55:00,567.03,568.42,566.94,568.32,15567.0,549.0241,550.3699,548.9369,550.2731,15567.0
2023-09-20 13:00:00,568.32,568.33,567.87,567.94,2921.0,550.2731,550.2828,549.8374,549.9052,2921.0
2023-09-20 13:05:00,567.73,568.53,567.73,568.4,4081.0,549.7018,550.4764,549.7018,550.3506,4081.0
2023-09-20 13:10:00,568.6,568.65,568.13,568.29,3280.0,550.5442,550.5926,550.0891,550.244,3280.0
2023-09-20 13:15:00,568.38,568.5,568.12,568.5,4369.0,550.3312,550.4474,550.0794,550.4474,4369.0
2023-09-20 13:20:00,568.58,569.12,568.5,569.07,5027.0,550.5248,551.0477,550.4474,550.9993,5027.0
2023-09-20 13:25:00,568.69,568.77,568.38,568.55,3443.0,550.6313,550.7088,550.3312,550.4958,3443.0
2023-09-20 13:30:00,568.52,568.52,568.21,568.41,5639.0,550.4667,550.4667,550.1666,550.3602,5639.0
2023-09-20 13:35:00,568.43,568.43,568.01,568.09,2400.0,550.3796,550.3796,549.9729,550.0504,2400.0
2023-09-20 13:40:00,567.84,568.12,567.8,568.03,5224.0,549.8083,550.0794,549.7696,549.9923,5224.0
2023-09-20 13:45:00,568.06,568.12,567.82,568.12,3430.0,550.0213,550.0794,549.789,550.0794,3430.0
2023-09-20 13:50:00,567.95,568.42,567.86,568.25,4356.0,549.9148,550.3699,549.8277,550.2053,4356.0
2023-09-20 13:55:00,568.28,568.66,568.18,568.21,3173.0,550.2344,550.6023,550.1375,550.1666,3173.0
2023-09-20 14:00:00,568.14,568.21,566.5,567.11,14761.0,550.0988,550.1666,548.5109,549.1015,14761.0
2023-09-20 14:05:00,566.53,566.92,565.89,566.45,8772.0,548.5399,548.9175,547.9203,548.4625,8772.0
2023-09-20 14:10:00,566.59,567.1,566.08,567.03,3450.0,548.598,549.0918,548.1042,549.0241,3450.0
2023-09-20 14:15:00,566.63,567.09,566.12,566.22,22347.0,548.6368,549.0822,548.143,548.2398,22347.0
2023-09-20 14:20:00,566.53,567.2,565.77,567.19,3926.0,548.5399,549.1887,547.8041,549.179,3926.0
2023-09-20 14:25:00,567.26,567.42,567.2,567.31,2482.0,549.2468,549.4017,549.1887,549.2952,2482.0
2023-09-20 14:30:00,567.26,569.22,567.07,567.8,13923.0,549.2468,551.1445,549.0628,549.7696,13923.0
2023-09-20 14:35:00,567.78,569.2,567.78,568.61,13092.0,549.7502,551.1251,549.7502,550.5539,13092.0
2023-09-20 14:40:00,568.42,569.2,567.88,568.81,5908.0,550.3699,551.1251,549.8471,550.7475,5908.0
2023-09-20 14:45:00,568.56,568.56,567.55,567.89,1703.0,550.5055,550.5055,549.5275,549.8567,1703.0
2023-09-20 14:50:00,567.73,567.73,566.75,567.4,7636.0,549.7018,549.7018,548.7529,549.3823,7636.0
2023-09-20 14:55:00,567.14,567.9,566.86,567.38,4665.0,549.1306,549.8664,548.8595,549.3629,4665.0
2023-09-20 15:00:00,567.05,567.48,566.59,566.6,3108.0,549.0434,549.4598,548.598,548.6077,3108.0
2023-09-20 15:05:00,567.0,567.5,566.5,566.68,3614.0,548.995,549.4791,548.5109,548.6852,3614.0
2023-09-20 15:10:00,566.52,566.91,565.35,565.79,3627.0,548.5303,548.9079,547.3974,547.8234,3627.0
2023-09-20 15:15:00,566.04,566.05,565.3,565.59,4558.0,548.0655,548.0752,547.349,547.6298,4558.0
2023-09-20 15:20:00,565.8,566.29,565.77,566.29,3667.0,547.8331,548.3076,547.8041,548.3076,3667.0
2023-09-20 15:25:00,566.5,566.68,565.95,566.35,9917.0,548.5109,548.6852,547.9784,548.3656,9917.0
2023-09-20 15:30:00,566.51,566.52,564.63,564.85,6750.0,548.5206,548.5303,546.7003,546.9133,6750.0
2023-09-20 15:35:00,564.79,565.05,564.61,564.8,6400.0,546.8552,547.1069,546.6809,546.8649,6400.0
2023-09-20 15:40:00,564.97,565.12,564.75,564.85,8327.0,547.0295,547.1747,546.8165,546.9133,8327.0
2023-09-20 15:45:00,564.76,565.37,564.76,565.16,11964.0,546.8261,547.4168,546.8261,547.2134,11964.0
2023-09-20 15:50:00,565.07,565.49,564.52,564.59,16448.0,547.1263,547.533,546.5938,546.6615,16448.0
2023-09-20 15:55:00,564.66,564.71,563.66,563.77,65956.0,546.7293,546.7777,545.7611,545.8676,65956.0
2023-09-21 09:30:00,563.11,564.57,562.61,563.03,23932.0,545.2285,546.6422,544.7444,545.1511,23932.0
2023-09-21 09:35:00,563.35,563.81,561.88,561.97,5452.0,545.4609,545.9063,544.0376,544.1247,5452.0
2023-09-21 09:40:00,561.6,561.6,560.67,560.86,11342.0,543.7665,543.7665,542.866,543.05,11342.0
2023-09-21 09:45:00,560.88,561.56,560.37,561.48,22186.0,543.0693,543.7278,542.5755,543.6503,22186.0
2023-09-21 09:50:00,561.64,562.32,561.23,561.88,8692.0,543.8052,544.4636,543.4082,544.0376,8692.0
2023-09-21 09:55:00,561.86,561.88,560.63,560.91,9275.0,544.0182,544.0376,542.8273,543.0984,9275.0
2023-09-21 10:00:00,561.12,561.35,560.54,561.0,6361.0,543.3017,543.5244,542.7401,543.1855,6361.0
2023-09-21 10:05:00,560.87,561.71,560.87,561.71,3809.0,543.0597,543.873,543.0597,543.873,3809.0
2023-09-21 10:10:00,561.8,562.59,561.65,562.28,15266.0,543.9601,544.725,543.8149,544.4249,15266.0
2023-09-21 10:15:00,562.43,562.64,561.34,561.34,5300.0,544.5701,544.7735,543.5147,543.5147,5300.0
2023-09-21 10:20:00,561.5,561.64,560.83,561.64,8228.0,543.6697,543.8052,543.0209,543.8052,8228.0
2023-09-21 10:25:00,561.55,562.48,561.54,562.39,12194.0,543.7181,544.6185,543.7084,544.5314,12194.0
2023-09-21 10:30:00,562.27,562.31,561.32,561.36,18428.0,544.4152,544.4539,543.4954,543.5341,18428.0
2023-09-21 10:35:00,561.47,561.84,561.38,561.6,12648.0,543.6406,543.9989,543.5535,543.7665,12648.0
2023-09-21 10:40:00,561.6,562.03,561.51,561.81,13702.0,543.7665,544.1828,543.6793,543.9698,13702.0
2023-09-21 10:45:00,561.77,561.82,560.92,561.59,10163.0,543.9311,543.9795,543.1081,543.7568,10163.0
2023-09-21 10:50:00,561.51,561.75,561.06,561.09,16618.0,543.6793,543.9117,543.2436,543.2727,16618.0
2023-09-21 10:55:00,561.24,561.25,559.37,559.5,8560.0,543.4179,543.4276,541.6073,541.7332,8560.0
2023-09-21 11:00:00,559.7,560.1,559.16,560.01,11464.0,541.9268,542.3141,541.404,542.227,11464.0
2023-09-21 11:05:00,560.14,560.14,559.43,559.63,5283.0,542.3528,542.3528,541.6654,541.859,5283.0
2023-09-21 11:10:00,559.67,560.07,559.59,559.77,8522.0,541.8978,542.2851,541.8203,541.9946,8522.0
2023-09-21 11:15:00,559.75,559.9,559.21,559.9,5891.0,541.9752,542.1205,541.4524,542.1205,5891.0
2023-09-21 11:20:00,559.65,560.02,559.51,559.52,3918.0,541.8784,542.2367,541.7429,541.7525,3918.0
2023-09-21 11:25:00,559.42,559.42,558.93,559.18,7808.0,541.6557,541.6557,541.1813,541.4233,7808.0
2023-09-21 11:30:00,559.24,559.43,558.76,559.37,5318.0,541.4814,541.6654,541.0167,541.6073,5318.0
2023-09-21 11:35:00,559.52,559.55,558.65,559.08,5344.0,541.7525,541.7816,540.9102,541.3265,5344.0
2023-09-21 11:40:00,559.06,559.06,558.77,558.96,2962.0,541.3071,541.3071,541.0264,541.2103,2962.0
2023-09-21 11:45:00,558.96,559.45,558.85,558.99,5085.0,541.2103,541.6848,541.1038,541.2394,5085.0
2023-09-21 11:50:00,558.97,559.11,558.66,558.87,6273.0,541.22,541.3556,540.9198,541.1232,6273.0
2023-09-21 11:55:00,558.77,558.98,558.18,558.18,2470.0,541.0264,541.2297,540.4551,540.4551,2470.0
2023-09-21 12:00:00,558.25,558.34,558.08,558.31,1792.0,540.5229,540.61,540.3583,540.581,1792.0
2023-09-21 12:05:00,558.14,558.39,557.93,558.38,3885.0,540.4164,540.6584,540.213,540.6487,3885.0
2023-09-21 12:10:00,558.38,558.38,557.8,557.95,6586.0,540.6487,540.6487,540.0872,540.2324,6586.0
2023-09-21 12:15:00,557.94,557.94,557.25,557.3,9490.0,540.2227,540.2227,539.5546,539.603,9490.0
2023-09-21 12:20:00,557.5,557.6,557.09,557.38,4293.0,539.7967,539.8935,539.3997,539.6805,4293.0
2023-09-21 12:25:00,557.36,557.65,557.25,557.4,2418.0,539.6611,539.9419,539.5546,539.6999,2418.0
2023-09-21 12:30:00,557.34,557.5,557.12,557.18,2501.0,539.6418,539.7967,539.4287,539.4868,2501.0
2023-09-21 12:35:00,557.27,557.43,557.07,557.18,2394.0,539.574,539.7289,539.3803,539.4868,2394.0
2023-09-21 12:40:00,557.1,557.4,556.99,557.17,6811.0,539.4094,539.6999,539.3029,539.4772,6811.0
2023-09-21 12:45:00,557.28,557.63,557.28,557.4,5683.0,539.5837,539.9226,539.5837,539.6999,5683.0
2023-09-21 12:50:00,557.52,558.0,557.52,557.67,2785.0,539.816,540.2808,539.816,539.9613,2785.0
2023-09-21 12:55:00,557.56,557.56,557.0,557.08,2621.0,539.8548,539.8548,539.3126,539.39,2621.0
2023-09-21 13:00:00,557.14,557.28,556.9,557.2,4960.0,539.4481,539.5837,539.2157,539.5062,4960.0
2023-09-21 13:05:00,557.21,557.21,556.16,556.21,4607.0,539.5159,539.5159,538.4992,538.5476,4607.0
2023-09-21 13:10:00,556.25,556.49,555.62,556.49,10616.0,538.5864,538.8188,537.9764,538.8188,10616.0
2023-09-21 13:15:00,556.46,556.67,556.31,556.44,5254.0,538.7897,538.993,538.6445,538.7703,5254.0
2023-09-21 13:20:00,556.48,556.5,556.12,556.24,3283.0,538.8091,538.8284,538.4605,538.5767,3283.0
2023-09-21 13:25:00,556.25,556.74,556.24,556.45,3062.0,538.5864,539.0608,538.5767,538.78,3062.0
2023-09-21 13:30:00,556.56,556.71,556.4,556.44,2427.0,538.8865,539.0318,538.7316,538.7703,2427.0
2023-09-21 13:35:00,556.42,556.89,556.42,556.72,2800.0,538.751,539.206,538.751,539.0414,2800.0
2023-09-21 13:40:00,556.75,557.49,556.75,557.1,3975.0,539.0705,539.787,539.0705,539.4094,3975.0
2023-09-21 13:45:00,557.09,557.43,557.09,557.36,3200.0,539.3997,539.7289,539.3997,539.6611,3200.0
2023-09-21 13:50:00,557.35,557.53,557.15,557.22,5408.0,539.6514,539.8257,539.4578,539.5256,5408.0
2023-09-21 13:55:00,557.32,557.46,557.02,557.46,3621.0,539.6224,539.7579,539.3319,539.7579,3621.0
2023-09-21 14:00:00,557.42,557.42,556.9,556.9,7422.0,539.7192,539.7192,539.2157,539.2157,7422.0
2023-09-21 14:05:00,556.96,557.39,556.96,557.31,2214.0,539.2738,539.6902,539.2738,539.6127,2214.0
2023-09-21 14:10:00,557.2,557.46,556.74,556.76,9406.0,539.5062,539.7579,539.0608,539.0802,9406.0
2023-09-21 14:15:00,556.72,556.91,556.68,556.88,2708.0,539.0414,539.2254,539.0027,539.1964,2708.0
2023-09-21 14:20:00,556.78,556.91,556.53,556.91,2276.0,539.0995,539.2254,538.8575,539.2254,2276.0
2023-09-21 14:25:00,556.96,556.96,556.47,556.54,3288.0,539.2738,539.2738,538.7994,538.8672,3288.0
2023-09-21 14:30:00,556.5,556.57,556.15,556.53,5899.0,538.8284,538.8962,538.4895,538.8575,5899.0
2023-09-21 14:35:00,556.64,556.95,556.5,556.8,4199.0,538.964,539.2641,538.8284,539.1189,4199.0
2023-09-21 14:40:00,556.81,557.03,556.59,556.63,5219.0,539.1286,539.3416,538.9156,538.9543,5219.0
2023-09-21 14:45:00,556.55,556.91,556.24,556.69,7516.0,538.8768,539.2254,538.5767,539.0124,7516.0
2023-09-21 14:50:00,556.7,557.56,556.58,557.54,14757.0,539.0221,539.8548,538.9059,539.8354,14757.0
2023-09-21 14:55:00,557.63,557.64,557.15,557.33,14730.0,539.9226,539.9322,539.4578,539.6321,14730.0
2023-09-21 15:00:00,557.25,557.31,557.0,557.0,3891.0,539.5546,539.6127,539.3126,539.3126,3891.0
2023-09-21 15:05:00,557.02,557.2,556.95,557.0,19882.0,539.3319,539.5062,539.2641,539.3126,19882.0
2023-09-21 15:10:00,557.11,557.16,556.62,557.11,11307.0,539.4191,539.4675,538.9446,539.4191,11307.0
2023-09-21 15:15:00,557.2,557.32,556.25,556.34,14365.0,539.5062,539.6224,538.5864,538.6735,14365.0
2023-09-21 15:20:00,556.37,556.52,555.8,555.88,6808.0,538.7026,538.8478,538.1507,538.2281,6808.0
2023-09-21 15:25:00,555.92,556.01,555.36,555.58,10458.0,538.2669,538.354,537.7246,537.9376,10458.0
2023-09-21 15:30:00,555.41,555.58,554.7,554.93,12650.0,537.773,537.9376,537.0856,537.3083,12650.0
2023-09-21 15:35:00,554.83,555.32,554.83,555.04,9692.0,537.2115,537.6859,537.2115,537.4148,9692.0
2023-09-21 15:40:00,555.06,555.61,554.95,555.21,11505.0,537.4342,537.9667,537.3277,537.5794,11505.0
2023-09-21 15:45:00,555.21,555.93,554.76,554.8,16051.0,537.5794,538.2765,537.1437,537.1824,16051.0
2023-09-21 15:50:00,554.62,555.22,554.28,555.17,32660.0,537.0081,537.5891,536.6789,537.5407,32660.0
2023-09-21 15:55:00,555.21,555.5,554.87,555.07,55650.0,537.5794,537.8602,537.2502,537.4438,55650.0
2023-09-22 09:30:00,555.16,556.64,554.78,554.89,23617.0,537.531,538.964,537.1631,537.2696,23617.0
2023-09-22 09:35:00,555.09,556.55,555.09,556.07,5237.0,537.4632,538.8768,537.4632,538.4121,5237.0
2023-09-22 09:40:00,556.17,556.5,555.8,556.02,4438.0,538.5089,538.8284,538.1507,538.3637,4438.0
2023-09-22 09:45:00,555.98,556.9,555.83,556.52,5943.0,538.3249,539.2157,538.1797,538.8478,5943.0
2023-09-22 09:50:00,556.42,557.85,556.28,557.48,8585.0,538.751,540.1356,538.6154,539.7773,8585.0
2023-09-22 09:55:00,557.6,557.6,556.37,557.39,7171.0,539.8935,539.8935,538.7026,539.6902,7171.0
2023-09-22 10:00:00,557.06,557.58,556.58,556.89,8743.0,539.3707,539.8741,538.9059,539.206,8743.0
2023-09-22 10:05:00,557.04,557.83,557.04,557.39,7740.0,539.3513,540.1162,539.3513,539.6902,7740.0
2023-09-22 10:10:00,557.24,558.17,557.07,558.03,7700.0,539.5449,540.4454,539.3803,540.3098,7700.0
2023-09-22 10:15:00,558.07,559.31,558.06,559.31,8179.0,540.3486,541.5492,540.3389,541.5492,8179.0
2023-09-22 10:20:00,559.16,559.31,558.86,559.01,9131.0,541.404,541.5492,541.1135,541.2587,9131.0
2023-09-22 10:25:00,559.01,559.03,558.33,558.62,5800.0,541.2587,541.2781,540.6003,540.8811,5800.0
2023-09-22 10:30:00,558.8,560.1,558.66,560.03,7655.0,541.0554,542.3141,540.9198,542.2463,7655.0
2023-09-22 10:35:00,559.87,560.24,559.29,559.88,6481.0,542.0914,542.4497,541.5298,542.1011,6481.0
2023-09-22 10:40:00,559.68,560.03,559.53,559.75,5870.0,541.9075,542.2463,541.7622,541.9752,5870.0
2023-09-22 10:45:00,559.59,560.78,559.49,560.78,16367.0,541.8203,542.9725,541.7235,542.9725,16367.0
2023-09-22 10:50:00,560.78,560.9,560.08,560.81,8308.0,542.9725,543.0887,542.2948,543.0016,8308.0
2023-09-22 10:55:00,560.98,561.31,560.98,561.05,7830.0,543.1662,543.4857,543.1662,543.2339,7830.0
2023-09-22 11:00:00,561.07,561.39,560.67,561.39,6528.0,543.2533,543.5632,542.866,543.5632,6528.0
2023-09-22 11:05:00,561.48,561.6,561.06,561.27,3484.0,543.6503,543.7665,543.2436,543.447,3484.0
2023-09-22 11:10:00,561.12,561.89,560.98,561.89,7674.0,543.3017,544.0473,543.1662,544.0473,7674.0
2023-09-22 11:15:00,561.86,562.23,561.24,561.38,9036.0,544.0182,544.3765,543.4179,543.5535,9036.0
2023-09-22 11:20:00,561.24,562.0,561.23,561.74,8703.0,543.4179,544.1538,543.4082,543.902,8703.0
2023-09-22 11:25:00,561.85,562.33,561.53,562.27,6415.0,544.0085,544.4733,543.6987,544.4152,6415.0
2023-09-22 11:30:00,562.3,562.68,562.05,562.17,9198.0,544.4443,544.8122,544.2022,544.3184,9198.0
2023-09-22 11:35:00,562.19,562.31,562.06,562.2,3357.0,544.3377,544.4539,544.2119,544.3474,3357.0
2023-09-22 11:40:00,562.29,562.43,562.07,562.25,5945.0,544.4346,544.5701,544.2216,544.3958,5945.0
2023-09-22 11:45:00,562.14,562.97,562.14,562.72,9546.0,544.2893,545.093,544.2893,544.8509,9546.0
2023-09-22 11:50:00,562.62,562.62,562.01,562.48,11187.0,544.7541,544.7541,544.1635,544.6185,11187.0
2023-09-22 11:55:00,562.37,562.45,561.74,561.96,4437.0,544.512,544.5895,543.902,544.1151,4437.0
2023-09-22 12:00:00,561.85,562.44,561.84,562.2,8051.0,544.0085,544.5798,543.9989,544.3474,8051.0
2023-09-22 12:05:00,562.17,562.18,561.53,561.53,6192.0,544.3184,544.3281,543.6987,543.6987,6192.0
2023-09-22 12:10:00,561.53,562.3,561.47,561.76,12071.0,543.6987,544.4443,543.6406,543.9214,12071.0
2023-09-22 12:15:00,561.67,561.71,561.26,561.26,4438.0,543.8343,543.873,543.4373,543.4373,4438.0
2023-09-22 12:20:00,561.11,561.26,560.95,561.03,4499.0,543.292,543.4373,543.1371,543.2146,4499.0
2023-09-22 12:25:00,560.91,561.3,560.88,561.21,2147.0,543.0984,543.476,543.0693,543.3889,2147.0
2023-09-22 12:30:00,561.3,562.24,561.3,561.92,3544.0,543.476,544.3862,543.476,544.0763,3544.0
2023-09-22 12:35:00,562.11,562.22,561.98,562.06,2079.0,544.2603,544.3668,544.1344,544.2119,2079.0
2023-09-22 12:40:00,562.12,562.24,561.9,562.1,1450.0,544.27,544.3862,544.057,544.2506,1450.0
2023-09-22 12:45:00,561.87,562.1,561.75,561.94,2450.0,544.0279,544.2506,543.9117,544.0957,2450.0
2023-09-22 12:50:00,561.82,562.26,561.8,562.14,3238.0,543.9795,544.4055,543.9601,544.2893,3238.0
2023-09-22 12:55:00,562.27,562.34,562.16,562.17,1425.0,544.4152,544.483,544.3087,544.3184,1425.0
2023-09-22 13:00:00,562.34,562.38,561.78,561.78,3027.0,544.483,544.5217,543.9408,543.9408,3027.0
2023-09-22 13:05:00,561.78,561.85,561.44,561.47,1537.0,543.9408,544.0085,543.6116,543.6406,1537.0
2023-09-22 13:10:00,561.49,561.58,561.29,561.29,1631.0,543.66,543.7471,543.4663,543.4663,1631.0
2023-09-22 13:15:00,561.33,561.59,560.89,561.12,7746.0,543.5051,543.7568,543.079,543.3017,7746.0
2023-09-22 13:20:00,561.15,561.15,560.46,560.67,2495.0,543.3308,543.3308,542.6627,542.866,2495.0
2023-09-22 13:25:00,560.71,560.72,560.19,560.51,2869.0,542.9047,542.9144,542.4013,542.7111,2869.0
2023-09-22 13:30:00,560.4,560.57,560.25,560.5,3665.0,542.6046,542.7692,542.4594,542.7014,3665.0
2023-09-22 13:35:00,560.5,560.58,559.7,559.8,5819.0,542.7014,542.7789,541.9268,542.0236,5819.0
2023-09-22 13:40:00,559.76,559.76,559.31,559.49,2773.0,541.9849,541.9849,541.5492,541.7235,2773.0
2023-09-22 13:45:00,559.49,559.9,559.33,559.74,4260.0,541.7235,542.1205,541.5686,541.9655,4260.0
2023-09-22 13:50:00,559.7,560.14,559.6,559.81,5028.0,541.9268,542.3528,541.83,542.0333,5028.0
2023-09-22 13:55:00,559.95,560.37,559.8,559.8,3403.0,542.1689,542.5755,542.0236,542.0236,3403.0
2023-09-22 14:00:00,559.95,560.22,559.9,559.98,2055.0,542.1689,542.4303,542.1205,542.1979,2055.0
2023-09-22 14:05:00,560.15,560.15,559.73,559.85,2215.0,542.3625,542.3625,541.9559,542.0721,2215.0
2023-09-22 14:10:00,559.55,559.65,559.2,559.46,3853.0,541.7816,541.8784,541.4427,541.6944,3853.0
2023-09-22 14:15:00,559.48,559.62,559.26,559.62,3820.0,541.7138,541.8494,541.5008,541.8494,3820.0
2023-09-22 14:20:00,559.65,560.12,559.56,560.12,2658.0,541.8784,542.3335,541.7913,542.3335,2658.0
2023-09-22 14:25:00,560.2,560.23,559.69,560.15,5568.0,542.4109,542.44,541.9171,542.3625,5568.0
2023-09-22 14:30:00,560.12,560.12,559.41,559.87,4299.0,542.3335,542.3335,541.646,542.0914,4299.0
2023-09-22 14:35:00,559.84,559.85,558.7,558.77,3138.0,542.0624,542.0721,540.9586,541.0264,3138.0
2023-09-22 14:40:00,558.84,558.84,558.25,558.25,5295.0,541.0941,541.0941,540.5229,540.5229,5295.0
2023-09-22 14:45:00,558.29,558.32,557.96,558.26,3184.0,540.5616,540.5906,540.2421,540.5325,3184.0
2023-09-22 14:50:00,558.35,558.58,558.27,558.47,4211.0,540.6197,540.8424,540.5422,540.7359,4211.0
2023-09-22 14:55:00,558.42,558.7,558.26,558.4,2872.0,540.6875,540.9586,540.5325,540.6681,2872.0
2023-09-22 15:00:00,558.32,559.79,558.32,559.7,5323.0,540.5906,542.014,540.5906,541.9268,5323.0
2023-09-22 15:05:00,559.76,560.91,559.69,560.77,5270.0,541.9849,543.0984,541.9171,542.9628,5270.0
2023-09-22 15:10:00,560.81,561.22,560.71,561.17,2513.0,543.0016,543.3986,542.9047,543.3501,2513.0
2023-09-22 15:15:00,561.34,561.82,561.34,561.64,7017.0,543.5147,543.9795,543.5147,543.8052,7017.0
2023-09-22 15:20:00,561.66,561.86,561.4,561.74,8864.0,543.8246,544.0182,543.5728,543.902,8864.0
2023-09-22 15:25:00,561.68,561.68,561.35,561.46,4418.0,543.8439,543.8439,543.5244,543.6309,4418.0
2023-09-22 15:30:00,561.4,561.57,560.84,560.84,5763.0,543.5728,543.7374,543.0306,543.0306,5763.0
2023-09-22 15:35:00,560.8,561.37,560.76,561.09,6511.0,542.9919,543.5438,542.9532,543.2727,6511.0
2023-09-22 15:40:00,561.1,561.1,559.64,559.69,10830.0,543.2824,543.2824,541.8687,541.9171,10830.0
2023-09-22 15:45:00,559.66,560.11,558.96,559.18,11139.0,541.8881,542.3238,541.2103,541.4233,11139.0
2023-09-22 15:50:00,557.96,558.93,557.72,558.71,39524.0,540.2421,541.1813,540.0097,540.9683,39524.0
2023-09-22 15:55:00,558.67,560.19,558.58,558.65,116632.0,540.9295,542.4013,540.8424,540.9102,116632.0
2023-09-25 09:30:00,559.48,561.27,557.02,558.34,27295.0,541.7138,543.447,539.3319,540.61,27295.0
2023-09-25 09:35:00,558.21,558.58,556.62,557.03,8911.0,540.4841,540.8424,538.9446,539.3416,8911.0
2023-09-25 09:40:00,557.21,557.31,556.51,556.69,4828.0,539.5159,539.6127,538.8381,539.0124,4828.0
2023-09-25 09:45:00,556.84,558.04,556.56,557.46,4441.0,539.1576,540.3195,538.8865,539.7579,4441.0
2023-09-25 09:50:00,556.77,557.11,556.14,556.47,16003.0,539.0899,539.4191,538.4799,538.7994,16003.0
2023-09-25 09:55:00,556.47,557.03,556.47,557.03,8697.0,538.7994,539.3416,538.7994,539.3416,8697.0
2023-09-25 10:00:00,556.98,557.54,556.87,557.54,10176.0,539.2932,539.8354,539.1867,539.8354,10176.0
2023-09-25 10:05:00,557.19,558.21,557.18,557.47,8038.0,539.4965,540.4841,539.4868,539.7676,8038.0
2023-09-25 10:10:00,557.25,557.65,557.0,557.16,4689.0,539.5546,539.9419,539.3126,539.4675,4689.0
2023-09-25 10:15:00,556.94,557.39,556.5,556.5,9376.0,539.2545,539.6902,538.8284,538.8284,9376.0
2023-09-25 10:20:00,556.67,557.0,556.31,556.76,9168.0,538.993,539.3126,538.6445,539.0802,9168.0
2023-09-25 10:25:00,556.82,556.82,556.16,556.21,5350.0,539.1383,539.1383,538.4992,538.5476,5350.0
2023-09-25 10:30:00,556.24,557.5,555.9,557.19,7059.0,538.5767,539.7967,538.2475,539.4965,7059.0
2023-09-25 10:35:00,556.86,556.88,556.42,556.53,6036.0,539.177,539.1964,538.751,538.8575,6036.0
2023-09-25 10:40:00,556.69,556.83,556.25,556.43,3948.0,539.0124,539.148,538.5864,538.7607,3948.0
2023-09-25 10:45:00,556.55,557.01,556.47,556.88,3957.0,538.8768,539.3222,538.7994,539.1964,3957.0
2023-09-25 10:50:00,556.74,556.89,555.7,555.88,11996.0,539.0608,539.206,538.0538,538.2281,11996.0
2023-09-25 10:55:00,555.69,555.74,555.36,555.36,3230.0,538.0442,538.0926,537.7246,537.7246,3230.0
2023-09-25 11:00:00,555.34,555.81,555.18,555.47,3824.0,537.7053,538.1603,537.5504,537.8311,3824.0
2023-09-25 11:05:00,555.56,556.44,555.09,556.12,3950.0,537.9183,538.7703,537.4632,538.4605,3950.0
2023-09-25 11:10:00,556.48,556.74,556.35,556.36,2965.0,538.8091,539.0608,538.6832,538.6929,2965.0
2023-09-25 11:15:00,556.5,557.76,556.5,557.76,3653.0,538.8284,540.0484,538.8284,540.0484,3653.0
2023-09-25 11:20:00,557.77,557.81,557.41,557.81,5348.0,540.0581,540.0968,539.7095,540.0968,5348.0
2023-09-25 11:25:00,557.73,557.79,557.09,557.27,4500.0,540.0194,540.0775,539.3997,539.574,4500.0
2023-09-25 11:30:00,557.06,557.17,556.73,556.93,2065.0,539.3707,539.4772,539.0511,539.2448,2065.0
2023-09-25 11:35:00,557.05,557.43,556.92,556.94,3774.0,539.361,539.7289,539.2351,539.2545,3774.0
2023-09-25 11:40:00,557.03,557.52,557.03,557.51,3751.0,539.3416,539.816,539.3416,539.8064,3751.0
2023-09-25 11:45:00,557.18,557.39,557.03,557.03,1960.0,539.4868,539.6902,539.3416,539.3416,1960.0
2023-09-25 11:50:00,557.12,557.58,557.12,557.26,3250.0,539.4287,539.8741,539.4287,539.5643,3250.0
2023-09-25 11:55:00,557.39,557.4,557.01,557.23,2307.0,539.6902,539.6999,539.3222,539.5353,2307.0
2023-09-25 12:00:00,557.23,557.52,557.12,557.42,3977.0,539.5353,539.816,539.4287,539.7192,3977.0
2023-09-25 12:05:00,557.3,557.48,557.15,557.22,3085.0,539.603,539.7773,539.4578,539.5256,3085.0
2023-09-25 12:10:00,557.14,557.73,557.14,557.64,2415.0,539.4481,540.0194,539.4481,539.9322,2415.0
2023-09-25 12:15:00,557.68,558.07,557.58,557.64,3600.0,539.971,540.3486,539.8741,539.9322,3600.0
2023-09-25 12:20:00,557.49,557.75,557.42,557.61,3289.0,539.787,540.0387,539.7192,539.9032,3289.0
2023-09-25 12:25:00,557.48,557.56,557.35,557.54,1100.0,539.7773,539.8548,539.6514,539.8354,1100.0
2023-09-25 12:30:00,557.55,557.57,557.24,557.46,3119.0,539.8451,539.8645,539.5449,539.7579,3119.0
2023-09-25 12:35:00,557.45,557.45,556.68,556.93,7031.0,539.7483,539.7483,539.0027,539.2448,7031.0
2023-09-25 12:40:00,556.85,557.09,556.66,556.73,1700.0,539.1673,539.3997,538.9834,539.0511,1700.0
2023-09-25 12:45:00,556.85,556.85,556.24,556.24,3000.0,539.1673,539.1673,538.5767,538.5767,3000.0
2023-09-25 12:50:00,556.25,556.28,555.64,556.15,4122.0,538.5864,538.6154,537.9957,538.4895,4122.0
2023-09-25 12:55:00,556.14,556.3,556.03,556.14,2618.0,538.4799,538.6348,538.3734,538.4799,2618.0
2023-09-25 13:00:00,556.02,556.31,556.01,556.21,1775.0,538.3637,538.6445,538.354,538.5476,1775.0
2023-09-25 13:05:00,556.18,556.46,556.06,556.46,4150.0,538.5186,538.7897,538.4024,538.7897,4150.0
2023-09-25 13:10:00,556.57,557.05,556.57,556.86,2800.0,538.8962,539.361,538.8962,539.177,2800.0
2023-09-25 13:15:00,556.7,556.82,556.57,556.71,1570.0,539.0221,539.1383,538.8962,539.0318,1570.0
2023-09-25 13:20:00,556.71,556.72,556.37,556.46,7450.0,539.0318,539.0414,538.7026,538.7897,7450.0
2023-09-25 13:25:00,556.5,556.61,556.13,556.5,6508.0,538.8284,538.9349,538.4702,538.8284,6508.0
2023-09-25 13:30:00,556.42,556.42,555.53,555.84,10797.0,538.751,538.751,537.8892,538.1894,10797.0
2023-09-25 13:35:00,555.67,555.81,555.47,555.79,3019.0,538.0248,538.1603,537.8311,538.141,3019.0
2023-09-25 13:40:00,555.9,555.91,555.7,555.72,1269.0,538.2475,538.2572,538.0538,538.0732,1269.0
2023-09-25 13:45:00,555.95,556.02,555.49,555.9,5672.0,538.2959,538.3637,537.8505,538.2475,5672.0
2023-09-25 13:50:00,555.9,556.24,555.76,555.8,4727.0,538.2475,538.5767,538.1119,538.1507,4727.0
2023-09-25 13:55:00,555.88,556.35,555.88,556.34,4588.0,538.2281,538.6832,538.2281,538.6735,4588.0
2023-09-25 14:00:00,556.45,557.18,556.39,556.93,7278.0,538.78,539.4868,538.7219,539.2448,7278.0
2023-09-25 14:05:00,556.94,557.27,556.56,556.56,8300.0,539.2545,539.574,538.8865,538.8865,8300.0
2023-09-25 14:10:00,556.45,556.89,556.42,556.83,2100.0,538.78,539.206,538.751,539.148,2100.0
2023-09-25 14:15:00,556.82,556.83,556.27,556.34,4698.0,539.1383,539.148,538.6057,538.6735,4698.0
2023-09-25 14:20:00,556.36,556.37,556.02,556.23,4145.0,538.6929,538.7026,538.3637,538.567,4145.0
2023-09-25 14:25:00,556.27,556.52,556.14,556.18,3157.0,538.6057,538.8478,538.4799,538.5186,3157.0
2023-09-25 14:30:00,555.95,556.69,555.95,556.58,3477.0,538.2959,539.0124,538.2959,538.9059,3477.0
2023-09-25 14:35:00,556.58,557.19,556.55,556.9,10744.0,538.9059,539.4965,538.8768,539.2157,10744.0
2023-09-25 14:40:00,557.0,557.07,556.59,556.64,1943.0,539.3126,539.3803,538.9156,538.964,1943.0
2023-09-25 14:45:00,556.54,556.77,556.4,556.66,2300.0,538.8672,539.0899,538.7316,538.9834,2300.0
2023-09-25 14:50:00,556.52,556.71,556.37,556.37,3032.0,538.8478,539.0318,538.7026,538.7026,3032.0
2023-09-25 14:55:00,556.39,556.41,556.08,556.1,2945.0,538.7219,538.7413,538.4218,538.4411,2945.0
2023-09-25 15:00:00,556.01,556.07,555.57,555.57,3818.0,538.354,538.4121,537.928,537.928,3818.0
2023-09-25 15:05:00,555.42,555.72,555.17,555.23,4208.0,537.7827,538.0732,537.5407,537.5988,4208.0
2023-09-25 15:10:00,555.24,555.24,554.73,554.74,13460.0,537.6084,537.6084,537.1146,537.1243,13460.0
2023-09-25 15:15:00,554.77,555.41,554.77,555.35,20809.0,537.1534,537.773,537.1534,537.715,20809.0
2023-09-25 15:20:00,555.32,555.7,555.32,555.43,8357.0,537.6859,538.0538,537.6859,537.7924,8357.0
2023-09-25 15:25:00,555.3,555.42,555.05,555.38,4729.0,537.6665,537.7827,537.4245,537.744,4729.0
2023-09-25 15:30:00,555.38,555.82,555.31,555.43,8504.0,537.744,538.17,537.6762,537.7924,8504.0
2023-09-25 15:35:00,555.53,556.49,555.53,556.49,16207.0,537.8892,538.8188,537.8892,538.8188,16207.0
2023-09-25 15:40:00,556.5,556.59,556.19,556.26,6955.0,538.8284,538.9156,538.5283,538.5961,6955.0
2023-09-25 15:45:00,556.27,557.73,556.27,557.73,12583.0,538.6057,540.0194,538.6057,540.0194,12583.0
2023-09-25 15:50:00,557.71,557.83,557.07,557.46,20315.0,540.0,540.1162,539.3803,539.7579,20315.0
2023-09-25 15:55:00,557.46,558.91,557.45,558.73,57710.0,539.7579,541.1619,539.7483,540.9876,57710.0
2023-09-26 09:30:00,558.6,560.83,558.6,560.15,38855.0,540.8617,543.0209,540.8617,542.3625,38855.0
2023-09-26 09:35:00,560.13,561.37,558.9,559.03,9237.0,542.3432,543.5438,541.1522,541.2781,9237.0
2023-09-26 09:40:00,558.93,559.0,557.17,557.35,11638.0,541.1813,541.249,539.4772,539.6514,11638.0
2023-09-26 09:45:00,557.31,558.06,557.28,557.37,5631.0,539.6127,540.3389,539.5837,539.6708,5631.0
2023-09-26 09:50:00,557.38,557.61,556.82,557.44,5409.0,539.6805,539.9032,539.1383,539.7386,5409.0
2023-09-26 09:55:00,557.48,557.48,556.6,556.66,6001.0,539.7773,539.7773,538.9253,538.9834,6001.0
2023-09-26 10:00:00,556.73,556.76,555.33,555.51,6224.0,539.0511,539.0802,537.6956,537.8699,6224.0
2023-09-26 10:05:00,555.85,556.37,555.71,556.07,14289.0,538.1991,538.7026,538.0635,538.4121,14289.0
2023-09-26 10:10:00,556.23,556.53,555.98,556.25,12471.0,538.567,538.8575,538.3249,538.5864,12471.0
2023-09-26 10:15:00,556.37,556.38,555.54,555.67,9077.0,538.7026,538.7122,537.8989,538.0248,9077.0
2023-09-26 10:20:00,555.57,556.12,555.42,555.86,11716.0,537.928,538.4605,537.7827,538.2088,11716.0
2023-09-26 10:25:00,555.89,556.07,555.37,555.93,8785.0,538.2378,538.4121,537.7343,538.2765,8785.0
2023-09-26 10:30:00,555.89,556.07,554.86,555.64,10738.0,538.2378,538.4121,537.2405,537.9957,10738.0
2023-09-26 10:35:00,555.63,556.1,555.44,556.1,5262.0,537.9861,538.4411,537.8021,538.4411,5262.0
2023-09-26 10:40:00,556.03,557.22,556.01,557.01,6475.0,538.3734,539.5256,538.354,539.3222,6475.0
2023-09-26 10:45:00,556.81,557.16,556.33,556.71,6508.0,539.1286,539.4675,538.6638,539.0318,6508.0
2023-09-26 10:50:00,556.41,557.0,556.37,556.57,6201.0,538.7413,539.3126,538.7026,538.8962,6201.0
2023-09-26 10:55:00,556.61,557.14,556.0,556.13,6345.0,538.9349,539.4481,538.3443,538.4702,6345.0
2023-09-26 11:00:00,556.21,556.69,555.77,556.45,7520.0,538.5476,539.0124,538.1216,538.78,7520.0
2023-09-26 11:05:00,556.45,556.69,555.96,556.5,4763.0,538.78,539.0124,538.3056,538.8284,4763.0
2023-09-26 11:10:00,556.49,556.81,556.05,556.76,5255.0,538.8188,539.1286,538.3927,539.0802,5255.0
2023-09-26 11:15:00,556.67,556.84,556.38,556.68,6836.0,538.993,539.1576,538.7122,539.0027,6836.0
2023-09-26 11:20:00,556.68,556.97,556.38,556.77,7486.0,539.0027,539.2835,538.7122,539.0899,7486.0
2023-09-26 11:25:00,556.7,556.84,556.24,556.36,11536.0,539.0221,539.1576,538.5767,538.6929,11536.0
2023-09-26 11:30:00,556.36,557.23,556.0,556.82,34536.0,538.6929,539.5353,538.3443,539.1383,34536.0
2023-09-26 11:35:00,556.82,557.55,556.65,556.76,20166.0,539.1383,539.8451,538.9737,539.0802,20166.0
2023-09-26 11:40:00,556.79,556.88,555.39,556.3,28277.0,539.1092,539.1964,537.7537,538.6348,28277.0
2023-09-26 11:45:00,556.28,556.39,555.2,556.18,14285.0,538.6154,538.7219,537.5697,538.5186,14285.0
2023-09-26 11:50:00,556.18,556.68,556.05,556.09,5784.0,538.5186,539.0027,538.3927,538.4315,5784.0
2023-09-26 11:55:00,556.05,556.4,555.79,556.38,3381.0,538.3927,538.7316,538.141,538.7122,3381.0
2023-09-26 12:00:00,556.23,556.52,556.14,556.15,5294.0,538.567,538.8478,538.4799,538.4895,5294.0
2023-09-26 12:05:00,556.17,556.56,555.67,556.44,4779.0,538.5089,538.8865,538.0248,538.7703,4779.0
2023-09-26 12:10:00,556.43,556.75,556.18,556.19,5100.0,538.7607,539.0705,538.5186,538.5283,5100.0
2023-09-26 12:15:00,556.12,556.36,555.86,555.97,3766.0,538.4605,538.6929,538.2088,538.3153,3766.0
2023-09-26 12:20:00,555.87,556.38,555.86,556.11,2817.0,538.2184,538.7122,538.2088,538.4508,2817.0
2023-09-26 12:25:00,556.08,556.27,555.86,556.27,3603.0,538.4218,538.6057,538.2088,538.6057,3603.0
2023-09-26 12:30:00,556.27,556.45,556.1,556.12,6209.0,538.6057,538.78,538.4411,538.4605,6209.0
2023-09-26 12:35:00,556.3,556.43,556.13,556.26,2570.0,538.6348,538.7607,538.4702,538.5961,2570.0
2023-09-26 12:40:00,556.25,556.45,556.05,556.05,2739.0,538.5864,538.78,538.3927,538.3927,2739.0
2023-09-26 12:45:00,556.22,556.5,556.17,556.38,4524.0,538.5573,538.8284,538.5089,538.7122,4524.0
2023-09-26 12:50:00,556.38,556.48,556.03,556.3,6891.0,538.7122,538.8091,538.3734,538.6348,6891.0
2023-09-26 12:55:00,556.17,556.4,556.03,556.03,3100.0,538.5089,538.7316,538.3734,538.3734,3100.0
2023-09-26 13:00:00,555.93,556.17,555.7,555.85,7955.0,538.2765,538.5089,538.0538,538.1991,7955.0
2023-09-26 13:05:00,555.76,556.04,555.08,556.04,4593.0,538.1119,538.383,537.4535,538.383,4593.0
2023-09-26 13:10:00,556.0,556.24,555.82,556.15,4321.0,538.3443,538.5767,538.17,538.4895,4321.0
2023-09-26 13:15:00,556.08,556.43,555.99,556.05,3266.0,538.4218,538.7607,538.3346,538.3927,3266.0
2023-09-26 13:20:00,556.2,556.4,556.1,556.26,3756.0,538.538,538.7316,538.4411,538.5961,3756.0
2023-09-26 13:25:00,556.31,556.43,555.96,556.04,3570.0,538.6445,538.7607,538.3056,538.383,3570.0
2023-09-26 13:30:00,555.92,556.37,555.84,556.07,4646.0,538.2669,538.7026,538.1894,538.4121,4646.0
2023-09-26 13:35:00,556.07,556.08,555.22,555.3,6448.0,538.4121,538.4218,537.5891,537.6665,6448.0
2023-09-26 13:40:00,555.19,555.29,554.7,554.7,4406.0,537.56,537.6569,537.0856,537.0856,4406.0
2023-09-26 13:45:00,554.88,555.21,554.73,554.99,4015.0,537.2599,537.5794,537.1146,537.3664,4015.0
2023-09-26 13:50:00,554.91,555.4,554.9,555.37,5473.0,537.2889,537.7634,537.2792,537.7343,5473.0
2023-09-26 13:55:00,555.23,555.5,555.12,555.12,5631.0,537.5988,537.8602,537.4923,537.4923,5631.0
2023-09-26 14:00:00,555.0,555.42,554.9,554.9,4706.0,537.3761,537.7827,537.2792,537.2792,4706.0
2023-09-26 14:05:00,554.92,555.23,554.71,554.98,5225.0,537.2986,537.5988,537.0953,537.3567,5225.0
2023-09-26 14:10:00,554.88,555.0,554.49,554.82,10806.0,537.2599,537.3761,536.8823,537.2018,10806.0
2023-09-26 14:15:00,554.74,555.0,554.45,554.76,9329.0,537.1243,537.3761,536.8435,537.1437,9329.0
2023-09-26 14:20:00,554.71,555.05,554.66,554.95,6468.0,537.0953,537.4245,537.0469,537.3277,6468.0
2023-09-26 14:25:00,555.07,555.07,554.51,554.51,5159.0,537.4438,537.4438,536.9016,536.9016,5159.0
2023-09-26 14:30:00,554.51,555.09,554.14,554.89,26942.0,536.9016,537.4632,536.5434,537.2696,26942.0
2023-09-26 14:35:00,554.9,555.0,554.33,554.57,4203.0,537.2792,537.3761,536.7273,536.9597,4203.0
2023-09-26 14:40:00,554.42,554.58,554.22,554.42,8726.0,536.8145,536.9694,536.6208,536.8145,8726.0
2023-09-26 14:45:00,554.41,554.75,554.21,554.75,7521.0,536.8048,537.134,536.6112,537.134,7521.0
2023-09-26 14:50:00,554.88,554.91,554.36,554.53,4688.0,537.2599,537.2889,536.7564,536.921,4688.0
2023-09-26 14:55:00,554.7,555.1,554.7,555.0,10417.0,537.0856,537.4729,537.0856,537.3761,10417.0
2023-09-26 15:00:00,554.78,554.86,554.18,554.59,14658.0,537.1631,537.2405,536.5821,536.9791,14658.0
2023-09-26 15:05:00,554.31,554.33,553.7,554.12,12064.0,536.708,536.7273,536.1173,536.524,12064.0
2023-09-26 15:10:00,554.22,554.38,553.92,553.95,6907.0,536.6208,536.7758,536.3304,536.3594,6907.0
2023-09-26 15:15:00,554.03,554.23,552.85,553.09,9595.0,536.4369,536.6305,535.2943,535.5267,9595.0
2023-09-26 15:20:00,553.1,553.4,552.95,553.22,12820.0,535.5364,535.8269,535.3912,535.6526,12820.0
2023-09-26 15:25:00,553.36,553.39,552.85,553.11,13210.0,535.7881,535.8172,535.2943,535.5461,13210.0
2023-09-26 15:30:00,553.2,553.54,552.94,553.48,18452.0,535.6332,535.9624,535.3815,535.9043,18452.0
2023-09-26 15:35:00,553.55,553.82,553.29,553.47,20599.0,535.9721,536.2335,535.7204,535.8947,20599.0
2023-09-26 15:40:00,553.46,553.58,553.18,553.34,22444.0,535.885,536.0012,535.6139,535.7688,22444.0
2023-09-26 15:45:00,553.24,553.25,552.29,552.3,35892.0,535.672,535.6816,534.7521,534.7618,35892.0
2023-09-26 15:50:00,552.3,553.67,552.0,552.83,52194.0,534.7618,536.0883,534.4713,535.275,52194.0
2023-09-26 15:55:00,552.66,553.67,552.57,553.51,117694.0,535.1104,536.0883,535.0232,535.9334,117694.0
2023-09-27 09:30:00,547.1,555.75,544.73,553.44,219265.0,529.7269,538.1023,527.4322,535.8656,219265.0
2023-09-27 09:35:00,553.0,558.09,552.14,557.38,102360.0,535.4396,540.3679,534.6069,539.6805,102360.0
2023-09-27 09:40:00,557.05,562.0,557.03,561.72,106597.0,539.361,544.1538,539.3416,543.8827,106597.0
2023-09-27 09:45:00,561.45,562.1,559.5,561.45,77597.0,543.6212,544.2506,541.7332,543.6212,77597.0
2023-09-27 09:50:00,561.19,564.49,560.27,563.49,103523.0,543.3695,546.5647,542.4787,545.5965,103523.0
2023-09-27 09:55:00,563.5,564.61,561.67,562.49,69623.0,545.6062,546.6809,543.8343,544.6282,69623.0
2023-09-27 10:00:00,562.85,564.61,560.74,562.09,83184.0,544.9768,546.6809,542.9338,544.2409,83184.0
2023-09-27 10:05:00,562.3,563.07,561.02,562.46,44346.0,544.4443,545.1898,543.2049,544.5992,44346.0
2023-09-27 10:10:00,562.37,562.77,560.86,561.99,44805.0,544.512,544.8993,543.05,544.1441,44805.0
2023-09-27 10:15:00,562.0,562.11,559.37,560.33,78832.0,544.1538,544.2603,541.6073,542.5368,78832.0
2023-09-27 10:20:00,560.42,561.7,560.03,561.29,45851.0,542.624,543.8633,542.2463,543.4663,45851.0
2023-09-27 10:25:00,561.31,563.83,561.13,563.62,51212.0,543.4857,545.9257,543.3114,545.7223,51212.0
2023-09-27 10:30:00,563.6,565.35,563.18,565.21,72515.0,545.703,547.3974,545.2963,547.2618,72515.0
2023-09-27 10:35:00,565.32,566.1,564.61,564.75,49008.0,547.3684,548.1236,546.6809,546.8165,49008.0
2023-09-27 10:40:00,564.84,565.24,564.03,564.21,31684.0,546.9036,547.2909,546.1193,546.2936,31684.0
2023-09-27 10:45:00,564.21,566.24,564.04,566.15,47647.0,546.2936,548.2591,546.129,548.172,47647.0
2023-09-27 10:50:00,566.15,566.43,564.51,565.06,28561.0,548.172,548.4431,546.5841,547.1166,28561.0
2023-09-27 10:55:00,565.18,565.79,564.02,564.57,20212.0,547.2328,547.8234,546.1096,546.6422,20212.0
2023-09-27 11:00:00,564.53,565.33,563.8,563.98,37494.0,546.6034,547.378,545.8966,546.0709,37494.0
2023-09-27 11:05:00,563.98,563.98,562.41,562.48,39841.0,546.0709,546.0709,544.5508,544.6185,39841.0
2023-09-27 11:10:00,562.26,563.62,562.16,563.3,26191.0,544.4055,545.7223,544.3087,545.4125,26191.0
2023-09-27 11:15:00,563.42,563.71,562.12,563.03,33644.0,545.5287,545.8095,544.27,545.1511,33644.0
2023-09-27 11:20:00,563.05,563.27,561.88,561.91,15537.0,545.1704,545.3835,544.0376,544.0666,15537.0
2023-09-27 11:25:00,561.94,563.27,561.45,563.17,22376.0,544.0957,545.3835,543.6212,545.2866,22376.0
2023-09-27 11:30:00,563.17,563.53,562.32,563.07,22216.0,545.2866,545.6352,544.4636,545.1898,22216.0
2023-09-27 11:35:00,563.1,563.81,562.49,563.78,22241.0,545.2189,545.9063,544.6282,545.8773,22241.0
2023-09-27 11:40:00,563.65,563.77,563.14,563.37,10305.0,545.7514,545.8676,545.2576,545.4803,10305.0
2023-09-27 11:45:00,563.17,563.18,562.09,562.52,12042.0,545.2866,545.2963,544.2409,544.6573,12042.0
2023-09-27 11:50:00,562.64,562.72,561.06,561.59,19625.0,544.7735,544.8509,543.2436,543.7568,19625.0
2023-09-27 11:55:00,561.48,561.94,560.38,561.72,37581.0,543.6503,544.0957,542.5852,543.8827,37581.0
2023-09-27 12:00:00,561.71,561.95,559.69,559.84,31828.0,543.873,544.1054,541.9171,542.0624,31828.0
2023-09-27 12:05:00,559.86,559.86,558.3,559.45,51264.0,542.0817,542.0817,540.5713,541.6848,51264.0
2023-09-27 12:10:00,559.47,559.84,559.11,559.52,19403.0,541.7041,542.0624,541.3556,541.7525,19403.0
2023-09-27 12:15:00,559.67,560.15,559.32,559.32,23757.0,541.8978,542.3625,541.5589,541.5589,23757.0
2023-09-27 12:20:00,559.5,560.13,559.31,559.88,14773.0,541.7332,542.3432,541.5492,542.1011,14773.0
2023-09-27 12:25:00,559.88,560.44,559.68,560.38,23275.0,542.1011,542.6433,541.9075,542.5852,23275.0
2023-09-27 12:30:00,560.38,561.26,560.15,561.2,12741.0,542.5852,543.4373,542.3625,543.3792,12741.0
2023-09-27 12:35:00,561.11,561.45,560.88,561.02,12674.0,543.292,543.6212,543.0693,543.2049,12674.0
2023-09-27 12:40:00,561.0,561.68,560.88,561.29,7702.0,543.1855,543.8439,543.0693,543.4663,7702.0
2023-09-27 12:45:00,561.19,561.81,561.0,561.68,14390.0,543.3695,543.9698,543.1855,543.8439,14390.0
2023-09-27 12:50:00,561.69,562.0,561.33,561.75,11652.0,543.8536,544.1538,543.5051,543.9117,11652.0
2023-09-27 12:55:00,561.7,561.99,561.18,561.48,10754.0,543.8633,544.1441,543.3598,543.6503,10754.0
2023-09-27 13:00:00,561.64,562.01,561.26,561.64,15026.0,543.8052,544.1635,543.4373,543.8052,15026.0
2023-09-27 13:05:00,561.69,561.78,560.5,560.5,19594.0,543.8536,543.9408,542.7014,542.7014,19594.0
2023-09-27 13:10:00,560.34,560.45,559.65,560.0,15697.0,542.5465,542.653,541.8784,542.2173,15697.0
2023-09-27 13:15:00,559.89,560.28,559.4,559.55,15132.0,542.1108,542.4884,541.6363,541.7816,15132.0
2023-09-27 13:20:00,559.8,560.03,558.81,559.15,17428.0,542.0236,542.2463,541.0651,541.3943,17428.0
2023-09-27 13:25:00,559.29,559.45,558.8,559.2,20459.0,541.5298,541.6848,541.0554,541.4427,20459.0
2023-09-27 13:30:00,559.23,559.23,558.82,559.0,10051.0,541.4717,541.4717,541.0748,541.249,10051.0
2023-09-27 13:35:00,558.89,559.02,558.14,558.83,21482.0,541.1425,541.2684,540.4164,541.0844,21482.0
2023-09-27 13:40:00,558.64,558.79,558.15,558.28,17788.0,540.9005,541.0457,540.426,540.5519,17788.0
2023-09-27 13:45:00,558.26,558.4,557.56,558.15,29123.0,540.5325,540.6681,539.8548,540.426,29123.0
2023-09-27 13:50:00,558.17,559.4,557.97,559.21,21139.0,540.4454,541.6363,540.2518,541.4524,21139.0
2023-09-27 13:55:00,559.04,559.28,558.73,559.19,6026.0,541.2878,541.5202,540.9876,541.433,6026.0
2023-09-27 14:00:00,559.25,559.38,558.97,559.14,10732.0,541.4911,541.617,541.22,541.3846,10732.0
2023-09-27 14:05:00,559.36,559.5,559.06,559.12,9152.0,541.5976,541.7332,541.3071,541.3652,9152.0
2023-09-27 14:10:00,558.84,559.9,558.8,559.83,11030.0,541.0941,542.1205,541.0554,542.0527,11030.0
2023-09-27 14:15:00,559.9,560.14,559.62,559.74,7946.0,542.1205,542.3528,541.8494,541.9655,7946.0
2023-09-27 14:20:00,559.59,559.89,559.5,559.75,5221.0,541.8203,542.1108,541.7332,541.9752,5221.0
2023-09-27 14:25:00,559.76,560.8,559.02,560.76,14704.0,541.9849,542.9919,541.2684,542.9532,14704.0
2023-09-27 14:30:00,560.78,562.6,560.76,562.52,23523.0,542.9725,544.7347,542.9532,544.6573,23523.0
2023-09-27 14:35:00,562.67,563.17,562.07,563.0,15600.0,544.8025,545.2866,544.2216,545.122,15600.0
2023-09-27 14:40:00,562.82,563.25,562.41,563.03,17697.0,544.9477,545.3641,544.5508,545.1511,17697.0
2023-09-27 14:45:00,563.18,563.77,563.03,563.26,14771.0,545.2963,545.8676,545.1511,545.3738,14771.0
2023-09-27 14:50:00,563.25,563.99,562.69,563.86,22805.0,545.3641,546.0806,544.8219,545.9547,22805.0
2023-09-27 14:55:00,563.88,564.59,563.69,564.35,31115.0,545.9741,546.6615,545.7901,546.4292,31115.0
2023-09-27 15:00:00,564.35,564.81,564.02,564.73,21904.0,546.4292,546.8746,546.1096,546.7971,21904.0
2023-09-27 15:05:00,564.75,566.0,564.57,565.86,26285.0,546.8165,548.0268,546.6422,547.8912,26285.0
2023-09-27 15:10:00,565.82,566.5,565.01,565.1,35633.0,547.8525,548.5109,547.0682,547.1553,35633.0
2023-09-27 15:15:00,565.19,565.22,564.5,564.82,16670.0,547.2425,547.2715,546.5744,546.8842,16670.0
2023-09-27 15:20:00,564.49,565.49,564.05,564.96,33824.0,546.5647,547.533,546.1387,547.0198,33824.0
2023-09-27 15:25:00,564.85,565.01,564.09,564.38,25949.0,546.9133,547.0682,546.1774,546.4582,25949.0
2023-09-27 15:30:00,564.39,564.4,563.81,564.22,30561.0,546.4679,546.4776,545.9063,546.3033,30561.0
2023-09-27 15:35:00,564.17,564.5,563.89,564.13,21666.0,546.2549,546.5744,545.9838,546.2161,21666.0
2023-09-27 15:40:00,564.13,564.25,562.67,563.09,34452.0,546.2161,546.3323,544.8025,545.2092,34452.0
2023-09-27 15:45:00,563.13,563.63,562.33,563.57,31409.0,545.2479,545.732,544.4733,545.6739,31409.0
2023-09-27 15:50:00,563.57,564.37,562.66,563.68,51254.0,545.6739,546.4485,544.7928,545.7804,51254.0
2023-09-27 15:55:00,563.87,563.97,562.81,563.48,111247.0,545.9644,546.0612,544.9381,545.5868,111247.0
2023-09-28 09:30:00,564.07,569.95,564.07,569.91,105696.0,546.158,551.8513,546.158,551.8126,105696.0
2023-09-28 09:35:00,569.86,572.18,568.84,569.39,68216.0,551.7642,554.0105,550.7766,551.3091,68216.0
2023-09-28 09:40:00,568.99,570.91,568.43,570.0,24298.0,550.9218,552.7808,550.3796,551.8997,24298.0
2023-09-28 09:45:00,569.82,569.97,568.62,569.2,19146.0,551.7255,551.8707,550.5636,551.1251,19146.0
2023-09-28 09:50:00,569.37,570.88,568.73,570.88,31961.0,551.2897,552.7518,550.6701,552.7518,31961.0
2023-09-28 09:55:00,570.69,571.56,570.38,570.83,19869.0,552.5678,553.4102,552.2677,552.7034,19869.0
2023-09-28 10:00:00,570.82,570.82,569.64,569.67,10154.0,552.6937,552.6937,551.5512,551.5802,10154.0
2023-09-28 10:05:00,569.63,570.26,568.93,568.93,20678.0,551.5415,552.1515,550.8637,550.8637,20678.0
2023-09-28 10:10:00,569.08,569.25,567.44,568.04,18326.0,551.009,551.1736,549.421,550.002,18326.0
2023-09-28 10:15:00,567.91,568.24,567.38,567.58,26417.0,549.8761,550.1956,549.3629,549.5566,26417.0
2023-09-28 10:20:00,567.53,568.34,566.2,566.51,15945.0,549.5082,550.2925,548.2204,548.5206,15945.0
2023-09-28 10:25:00,566.44,567.75,566.44,567.52,14446.0,548.4528,549.7212,548.4528,549.4985,14446.0
2023-09-28 10:30:00,567.37,567.46,565.97,566.18,14789.0,549.3533,549.4404,547.9977,548.201,14789.0
2023-09-28 10:35:00,566.39,566.74,565.94,566.64,9744.0,548.4044,548.7433,547.9687,548.6464,9744.0
2023-09-28 10:40:00,566.61,567.8,566.45,567.8,9780.0,548.6174,549.7696,548.4625,549.7696,9780.0
2023-09-28 10:45:00,567.85,568.76,567.57,568.24,11816.0,549.818,550.6991,549.5469,550.1956,11816.0
2023-09-28 10:50:00,568.25,568.72,568.1,568.65,7852.0,550.2053,550.6604,550.0601,550.5926,7852.0
2023-09-28 10:55:00,568.46,569.74,568.46,569.31,12383.0,550.4086,551.648,550.4086,551.2317,12383.0
2023-09-28 11:00:00,569.47,569.47,567.98,567.98,6860.0,551.3866,551.3866,549.9439,549.9439,6860.0
2023-09-28 11:05:00,567.75,568.37,567.75,568.32,4661.0,549.7212,550.3215,549.7212,550.2731,4661.0
2023-09-28 11:10:00,568.29,568.29,567.66,567.92,8349.0,550.244,550.244,549.6341,549.8858,8349.0
2023-09-28 11:15:00,568.13,569.18,568.09,568.61,12021.0,550.0891,551.1058,550.0504,550.5539,12021.0
2023-09-28 11:20:00,568.57,569.12,568.0,569.08,3889.0,550.5152,551.0477,549.9633,551.009,3889.0
2023-09-28 11:25:00,569.2,569.44,568.77,568.98,15112.0,551.1251,551.3575,550.7088,550.9121,15112.0
2023-09-28 11:30:00,569.03,569.63,568.89,569.21,11495.0,550.9605,551.5415,550.825,551.1348,11495.0
2023-09-28 11:35:00,569.12,569.33,568.82,569.15,5187.0,551.0477,551.251,550.7572,551.0767,5187.0
2023-09-28 11:40:00,568.96,570.2,568.95,570.08,8230.0,550.8928,552.0934,550.8831,551.9772,8230.0
2023-09-28 11:45:00,570.09,570.09,569.38,569.69,14947.0,551.9869,551.9869,551.2994,551.5996,14947.0
2023-09-28 11:50:00,569.69,570.1,569.46,569.82,7122.0,551.5996,551.9966,551.3769,551.7255,7122.0
2023-09-28 11:55:00,569.77,569.97,568.96,569.03,8279.0,551.677,551.8707,550.8928,550.9605,8279.0
2023-09-28 12:00:00,569.03,569.48,568.93,569.33,7466.0,550.9605,551.3963,550.8637,551.251,7466.0
2023-09-28 12:05:00,569.37,569.37,568.65,568.65,9542.0,551.2897,551.2897,550.5926,550.5926,9542.0
2023-09-28 12:10:00,568.86,569.16,568.69,568.69,5313.0,550.7959,551.0864,550.6313,550.6313,5313.0
2023-09-28 12:15:00,568.71,569.03,568.55,569.02,4062.0,550.6507,550.9605,550.4958,550.9509,4062.0
2023-09-28 12:20:00,569.08,569.67,568.84,569.55,4040.0,551.009,551.5802,550.7766,551.464,4040.0
2023-09-28 12:25:00,569.65,569.94,569.26,569.92,8019.0,551.5609,551.8416,551.1832,551.8223,8019.0
2023-09-28 12:30:00,569.97,569.97,569.24,569.78,3343.0,551.8707,551.8707,551.1639,551.6867,3343.0
2023-09-28 12:35:00,569.95,570.0,569.72,569.77,9099.0,551.8513,551.8997,551.6286,551.677,9099.0
2023-09-28 12:40:00,569.83,570.0,569.68,569.99,4959.0,551.7351,551.8997,551.5899,551.8901,4959.0
2023-09-28 12:45:00,569.87,569.87,569.05,569.05,5412.0,551.7739,551.7739,550.9799,550.9799,5412.0
2023-09-28 12:50:00,569.07,569.71,569.07,569.37,11181.0,550.9993,551.619,550.9993,551.2897,11181.0
2023-09-28 12:55:00,569.31,569.66,569.12,569.56,16238.0,551.2317,551.5705,551.0477,551.4737,16238.0
2023-09-28 13:00:00,569.55,569.91,568.54,568.72,7311.0,551.464,551.8126,550.4861,550.6604,7311.0
2023-09-28 13:05:00,568.55,569.07,568.08,568.78,6420.0,550.4958,550.9993,550.0407,550.7185,6420.0
2023-09-28 13:10:00,568.63,568.74,568.25,568.38,2371.0,550.5732,550.6798,550.2053,550.3312,2371.0
2023-09-28 13:15:00,568.4,568.4,567.72,567.88,5548.0,550.3506,550.3506,549.6921,549.8471,5548.0
2023-09-28 13:20:00,568.09,569.4,568.07,569.12,7316.0,550.0504,551.3188,550.031,551.0477,7316.0
2023-09-28 13:25:00,569.04,569.12,568.48,568.64,6321.0,550.9702,551.0477,550.428,550.5829,6321.0
2023-09-28 13:30:00,568.8,568.8,567.91,567.91,4191.0,550.7378,550.7378,549.8761,549.8761,4191.0
2023-09-28 13:35:00,568.13,568.5,567.82,568.48,3653.0,550.0891,550.4474,549.789,550.428,3653.0
2023-09-28 13:40:00,568.68,568.68,567.94,567.94,2527.0,550.6217,550.6217,549.9052,549.9052,2527.0
2023-09-28 13:45:00,568.16,568.69,568.13,568.55,2960.0,550.1182,550.6313,550.0891,550.4958,2960.0
2023-09-28 13:50:00,568.8,569.21,568.8,568.99,13266.0,550.7378,551.1348,550.7378,550.9218,13266.0
2023-09-28 13:55:00,569.0,569.35,568.83,568.96,8734.0,550.9315,551.2704,550.7669,550.8928,8734.0
2023-09-28 14:00:00,569.14,569.3,568.62,568.74,16043.0,551.0671,551.222,550.5636,550.6798,16043.0
2023-09-28 14:05:00,568.89,569.18,568.76,569.15,4010.0,550.825,551.1058,550.6991,551.0767,4010.0
2023-09-28 14:10:00,569.29,569.86,569.0,569.79,6101.0,551.2123,551.7642,550.9315,551.6964,6101.0
2023-09-28 14:15:00,569.7,569.86,569.26,569.45,8200.0,551.6093,551.7642,551.1832,551.3672,8200.0
2023-09-28 14:20:00,569.37,569.48,569.26,569.26,1385.0,551.2897,551.3963,551.1832,551.1832,1385.0
2023-09-28 14:25:00,569.37,569.86,569.37,569.65,5668.0,551.2897,551.7642,551.2897,551.5609,5668.0
2023-09-28 14:30:00,569.52,569.55,568.64,568.67,3023.0,551.435,551.464,550.5829,550.612,3023.0
2023-09-28 14:35:00,568.53,568.53,567.8,568.15,8246.0,550.4764,550.4764,549.7696,550.1085,8246.0
2023-09-28 14:40:00,568.05,568.3,567.63,568.0,3762.0,550.0117,550.2537,549.605,549.9633,3762.0
2023-09-28 14:45:00,567.8,567.87,567.41,567.41,3121.0,549.7696,549.8374,549.392,549.392,3121.0
2023-09-28 14:50:00,567.23,567.69,567.22,567.55,3882.0,549.2177,549.6631,549.208,549.5275,3882.0
2023-09-28 14:55:00,567.46,567.81,567.3,567.81,3478.0,549.4404,549.7793,549.2855,549.7793,3478.0
2023-09-28 15:00:00,567.81,568.11,567.68,567.98,2839.0,549.7793,550.0698,549.6534,549.9439,2839.0
2023-09-28 15:05:00,568.01,568.31,567.78,567.78,4146.0,549.9729,550.2634,549.7502,549.7502,4146.0
2023-09-28 15:10:00,567.96,568.87,567.96,568.85,6750.0,549.9245,550.8056,549.9245,550.7863,6750.0
2023-09-28 15:15:00,568.76,569.53,568.7,569.45,12419.0,550.6991,551.4447,550.641,551.3672,12419.0
2023-09-28 15:20:00,569.45,569.93,569.45,569.72,7895.0,551.3672,551.832,551.3672,551.6286,7895.0
2023-09-28 15:25:00,569.73,570.0,569.7,569.76,12162.0,551.6383,551.8997,551.6093,551.6674,12162.0
2023-09-28 15:30:00,569.81,570.0,569.4,569.57,17748.0,551.7158,551.8997,551.3188,551.4834,17748.0
2023-09-28 15:35:00,569.45,569.54,568.09,568.28,16592.0,551.3672,551.4544,550.0504,550.2344,16592.0
2023-09-28 15:40:00,568.33,568.87,568.33,568.87,6276.0,550.2828,550.8056,550.2828,550.8056,6276.0
2023-09-28 15:45:00,569.04,569.37,568.34,568.55,16011.0,550.9702,551.2897,550.2925,550.4958,16011.0
2023-09-28 15:50:00,568.72,569.02,568.26,568.33,25501.0,550.6604,550.9509,550.215,550.2828,25501.0
2023-09-28 15:55:00,568.45,569.22,568.34,568.61,69980.0,550.399,551.1445,550.2925,550.5539,69980.0
2023-09-29 09:30:00,570.0,570.99,569.0,570.09,43085.0,551.8997,552.8583,550.9315,551.9869,43085.0
2023-09-29 09:35:00,569.73,569.75,568.45,569.31,4273.0,551.6383,551.6577,550.399,551.2317,4273.0
2023-09-29 09:40:00,568.87,569.2,567.29,567.59,28195.0,550.8056,551.1251,549.2758,549.5663,28195.0
2023-09-29 09:45:00,568.17,568.17,565.32,566.8,26040.0,550.1279,550.1279,547.3684,548.8014,26040.0
2023-09-29 09:50:00,567.07,567.31,566.2,566.93,11108.0,549.0628,549.2952,548.2204,548.9272,11108.0
2023-09-29 09:55:00,566.93,568.2,566.76,568.14,9272.0,548.9272,550.1569,548.7626,550.0988,9272.0
2023-09-29 10:00:00,568.34,568.92,568.21,568.87,7386.0,550.2925,550.854,550.1666,550.8056,7386.0
2023-09-29 10:05:00,568.88,569.23,568.69,568.92,6333.0,550.8153,551.1542,550.6313,550.854,6333.0
2023-09-29 10:10:00,568.75,568.98,568.2,568.42,3556.0,550.6894,550.9121,550.1569,550.3699,3556.0
2023-09-29 10:15:00,568.21,568.96,567.98,568.0,10936.0,550.1666,550.8928,549.9439,549.9633,10936.0
2023-09-29 10:20:00,567.98,567.98,566.9,566.9,7979.0,549.9439,549.9439,548.8982,548.8982,7979.0
2023-09-29 10:25:00,566.89,567.49,566.85,567.17,11297.0,548.8885,549.4694,548.8498,549.1596,11297.0
2023-09-29 10:30:00,566.93,567.7,566.89,567.45,2977.0,548.9272,549.6728,548.8885,549.4307,2977.0
2023-09-29 10:35:00,567.46,567.72,567.16,567.68,4176.0,549.4404,549.6921,549.1499,549.6534,4176.0
2023-09-29 10:40:00,567.82,568.16,567.22,568.16,5405.0,549.789,550.1182,549.208,550.1182,5405.0
2023-09-29 10:45:00,568.26,568.81,568.09,568.21,14942.0,550.215,550.7475,550.0504,550.1666,14942.0
2023-09-29 10:50:00,568.1,568.32,567.88,568.13,6157.0,550.0601,550.2731,549.8471,550.0891,6157.0
2023-09-29 10:55:00,568.12,568.22,567.56,567.56,5980.0,550.0794,550.1763,549.5372,549.5372,5980.0
2023-09-29 11:00:00,567.7,567.94,566.69,566.69,5380.0,549.6728,549.9052,548.6949,548.6949,5380.0
2023-09-29 11:05:00,566.55,567.0,566.38,566.84,7802.0,548.5593,548.995,548.3947,548.8401,7802.0
2023-09-29 11:10:00,566.98,567.55,566.98,567.33,17909.0,548.9756,549.5275,548.9756,549.3145,17909.0
2023-09-29 11:15:00,567.41,567.77,567.3,567.4,9395.0,549.392,549.7406,549.2855,549.3823,9395.0
2023-09-29 11:20:00,567.63,568.93,567.62,568.74,4702.0,549.605,550.8637,549.5953,550.6798,4702.0
2023-09-29 11:25:00,568.74,568.74,567.62,567.62,5024.0,550.6798,550.6798,549.5953,549.5953,5024.0
2023-09-29 11:30:00,567.74,567.87,567.02,567.03,4137.0,549.7115,549.8374,549.0144,549.0241,4137.0
2023-09-29 11:35:00,567.07,567.45,566.92,567.0,3726.0,549.0628,549.4307,548.9175,548.995,3726.0
2023-09-29 11:40:00,567.06,567.41,566.4,566.41,5027.0,549.0531,549.392,548.4141,548.4237,5027.0
2023-09-29 11:45:00,566.6,566.66,565.8,565.9,7624.0,548.6077,548.6658,547.8331,547.9299,7624.0
2023-09-29 11:50:00,565.9,566.18,565.55,565.71,10323.0,547.9299,548.201,547.5911,547.746,10323.0
2023-09-29 11:55:00,565.89,566.1,565.75,566.09,2715.0,547.9203,548.1236,547.7847,548.1139,2715.0
2023-09-29 12:00:00,565.94,566.02,565.58,566.01,4155.0,547.9687,548.0461,547.6201,548.0364,4155.0
2023-09-29 12:05:00,565.89,566.19,565.59,565.62,4344.0,547.9203,548.2107,547.6298,547.6588,4344.0
2023-09-29 12:10:00,565.59,566.14,565.34,565.52,6183.0,547.6298,548.1623,547.3877,547.562,6183.0
2023-09-29 12:15:00,565.42,565.93,565.26,565.81,4836.0,547.4652,547.959,547.3103,547.8428,4836.0
2023-09-29 12:20:00,565.9,566.37,565.75,566.0,6796.0,547.9299,548.385,547.7847,548.0268,6796.0
2023-09-29 12:25:00,566.29,566.4,566.17,566.31,1550.0,548.3076,548.4141,548.1914,548.3269,1550.0
2023-09-29 12:30:00,566.32,566.6,566.11,566.23,5533.0,548.3366,548.6077,548.1333,548.2495,5533.0
2023-09-29 12:35:00,566.21,566.25,565.85,566.04,2422.0,548.2301,548.2688,547.8815,548.0655,2422.0
2023-09-29 12:40:00,565.9,566.27,565.83,565.83,2175.0,547.9299,548.2882,547.8622,547.8622,2175.0
2023-09-29 12:45:00,565.74,566.02,564.75,564.94,4727.0,547.775,548.0461,546.8165,547.0004,4727.0
2023-09-29 12:50:00,564.81,564.84,564.18,564.45,6072.0,546.8746,546.9036,546.2646,546.526,6072.0
2023-09-29 12:55:00,564.45,564.52,564.15,564.33,7107.0,546.526,546.5938,546.2355,546.4098,7107.0
2023-09-29 13:00:00,564.35,564.35,563.3,563.45,11300.0,546.4292,546.4292,545.4125,545.5577,11300.0
2023-09-29 13:05:00,563.32,564.03,563.2,563.95,12031.0,545.4319,546.1193,545.3157,546.0419,12031.0
2023-09-29 13:10:00,563.83,563.83,562.5,562.63,7511.0,545.9257,545.9257,544.6379,544.7638,7511.0
2023-09-29 13:15:00,562.72,562.74,562.02,562.51,11255.0,544.8509,544.8703,544.1731,544.6476,11255.0
2023-09-29 13:20:00,562.5,562.92,562.38,562.45,9057.0,544.6379,545.0446,544.5217,544.5895,9057.0
2023-09-29 13:25:00,562.55,563.39,562.48,563.08,10215.0,544.6863,545.4996,544.6185,545.1995,10215.0
2023-09-29 13:30:00,563.08,563.38,562.37,562.4,8352.0,545.1995,545.49,544.512,544.5411,8352.0
2023-09-29 13:35:00,562.56,563.1,562.56,562.84,5590.0,544.696,545.2189,544.696,544.9671,5590.0
2023-09-29 13:40:00,562.89,563.77,562.71,563.66,6831.0,545.0155,545.8676,544.8412,545.7611,6831.0
2023-09-29 13:45:00,563.59,563.59,562.65,562.65,6462.0,545.6933,545.6933,544.7831,544.7831,6462.0
2023-09-29 13:50:00,562.66,562.66,561.96,561.96,10572.0,544.7928,544.7928,544.1151,544.1151,10572.0
2023-09-29 13:55:00,561.93,562.2,561.23,561.31,6724.0,544.086,544.3474,543.4082,543.4857,6724.0
2023-09-29 14:00:00,561.32,561.42,560.87,561.13,8403.0,543.4954,543.5922,543.0597,543.3114,8403.0
2023-09-29 14:05:00,561.28,561.8,560.89,561.28,7319.0,543.4566,543.9601,543.079,543.4566,7319.0
2023-09-29 14:10:00,561.58,561.6,561.07,561.28,5749.0,543.7471,543.7665,543.2533,543.4566,5749.0
2023-09-29 14:15:00,561.23,561.36,560.71,560.82,7609.0,543.4082,543.5341,542.9047,543.0113,7609.0
2023-09-29 14:20:00,560.82,561.6,560.7,561.6,8897.0,543.0113,543.7665,542.8951,543.7665,8897.0
2023-09-29 14:25:00,561.57,562.17,561.41,561.55,10102.0,543.7374,544.3184,543.5825,543.7181,10102.0
2023-09-29 14:30:00,561.55,561.78,561.04,561.39,7047.0,543.7181,543.9408,543.2243,543.5632,7047.0
2023-09-29 14:35:00,561.37,561.96,561.37,561.89,9364.0,543.5438,544.1151,543.5438,544.0473,9364.0
2023-09-29 14:40:00,561.89,563.06,561.84,562.7,8915.0,544.0473,545.1801,543.9989,544.8316,8915.0
2023-09-29 14:45:00,562.77,562.78,561.93,561.99,7757.0,544.8993,544.909,544.086,544.1441,7757.0
2023-09-29 14:50:00,561.8,562.28,561.8,562.26,4085.0,543.9601,544.4249,543.9601,544.4055,4085.0
2023-09-29 14:55:00,562.43,564.13,562.42,564.05,11517.0,544.5701,546.2161,544.5604,546.1387,11517.0
2023-09-29 15:00:00,564.12,564.58,563.5,563.5,6462.0,546.2065,546.6519,545.6062,545.6062,6462.0
2023-09-29 15:05:00,563.86,564.0,563.49,563.49,4012.0,545.9547,546.0903,545.5965,545.5965,4012.0
2023-09-29 15:10:00,563.58,564.48,563.42,564.27,4876.0,545.6836,546.555,545.5287,546.3517,4876.0
2023-09-29 15:15:00,564.28,564.53,563.96,564.34,4657.0,546.3614,546.6034,546.0515,546.4195,4657.0
2023-09-29 15:20:00,564.24,564.39,563.97,564.03,5075.0,546.3227,546.4679,546.0612,546.1193,5075.0
2023-09-29 15:25:00,564.21,564.44,563.62,564.19,4975.0,546.2936,546.5163,545.7223,546.2742,4975.0
2023-09-29 15:30:00,564.28,564.44,563.44,563.44,9552.0,546.3614,546.5163,545.5481,545.5481,9552.0
2023-09-29 15:35:00,563.51,564.53,563.39,564.35,9624.0,545.6158,546.6034,545.4996,546.4292,9624.0
2023-09-29 15:40:00,564.28,564.43,563.51,564.07,10425.0,546.3614,546.5066,545.6158,546.158,10425.0
2023-09-29 15:45:00,564.03,564.7,563.86,564.53,14851.0,546.1193,546.768,545.9547,546.6034,14851.0
2023-09-29 15:50:00,564.47,565.83,564.46,565.66,43128.0,546.5453,547.8622,546.5357,547.6976,43128.0
2023-09-29 15:55:00,565.65,565.66,564.39,564.86,80650.0,547.6879,547.6976,546.4679,546.923,80650.0
2023-10-02 09:30:00,566.83,568.03,564.28,565.65,48243.0,548.8304,549.9923,546.3614,547.6879,48243.0
2023-10-02 09:35:00,565.7,566.35,564.25,566.05,22501.0,547.7363,548.3656,546.3323,548.0752,22501.0
2023-10-02 09:40:00,565.76,566.75,564.69,566.08,15430.0,547.7944,548.7529,546.7584,548.1042,15430.0
2023-10-02 09:45:00,566.43,566.43,564.86,565.09,6319.0,548.4431,548.4431,546.923,547.1457,6319.0
2023-10-02 09:50:00,564.93,565.24,564.0,564.53,5906.0,546.9907,547.2909,546.0903,546.6034,5906.0
2023-10-02 09:55:00,564.54,565.18,564.39,564.89,6108.0,546.6131,547.2328,546.4679,546.952,6108.0
2023-10-02 10:00:00,564.68,567.25,564.68,566.95,20521.0,546.7487,549.2371,546.7487,548.9466,20521.0
2023-10-02 10:05:00,566.99,567.35,565.57,565.58,9512.0,548.9853,549.3339,547.6104,547.6201,9512.0
2023-10-02 10:10:00,565.43,566.17,565.42,565.48,12184.0,547.4749,548.1914,547.4652,547.5233,12184.0
2023-10-02 10:15:00,565.41,566.9,565.41,566.17,11485.0,547.4555,548.8982,547.4555,548.1914,11485.0
2023-10-02 10:20:00,566.36,566.83,565.67,566.71,6706.0,548.3753,548.8304,547.7072,548.7142,6706.0
2023-10-02 10:25:00,566.64,567.59,566.63,566.75,15256.0,548.6464,549.5663,548.6368,548.7529,15256.0
2023-10-02 10:30:00,566.58,567.66,566.34,567.51,15623.0,548.5883,549.6341,548.356,549.4888,15623.0
2023-10-02 10:35:00,567.56,567.88,567.23,567.61,8922.0,549.5372,549.8471,549.2177,549.5856,8922.0
2023-10-02 10:40:00,567.8,568.17,566.78,567.91,7323.0,549.7696,550.1279,548.782,549.8761,7323.0
2023-10-02 10:45:00,568.23,569.19,567.93,568.7,21210.0,550.1859,551.1155,549.8955,550.641,21210.0
2023-10-02 10:50:00,568.79,569.06,568.43,568.54,10092.0,550.7282,550.9896,550.3796,550.4861,10092.0
2023-10-02 10:55:00,568.55,568.99,568.3,568.41,4920.0,550.4958,550.9218,550.2537,550.3602,4920.0
2023-10-02 11:00:00,568.4,569.19,568.15,568.6,14538.0,550.3506,551.1155,550.1085,550.5442,14538.0
2023-10-02 11:05:00,568.48,569.61,568.48,568.95,7111.0,550.428,551.5221,550.428,550.8831,7111.0
2023-10-02 11:10:00,569.15,569.8,568.95,569.67,8933.0,551.0767,551.7061,550.8831,551.5802,8933.0
2023-10-02 11:15:00,569.63,569.99,569.31,569.48,16400.0,551.5415,551.8901,551.2317,551.3963,16400.0
2023-10-02 11:20:00,569.61,570.64,569.47,569.92,17107.0,551.5221,552.5194,551.3866,551.8223,17107.0
2023-10-02 11:25:00,569.92,570.77,569.78,570.7,5013.0,551.8223,552.6453,551.6867,552.5775,5013.0
2023-10-02 11:30:00,570.6,570.89,569.72,570.0,9457.0,552.4807,552.7615,551.6286,551.8997,9457.0
2023-10-02 11:35:00,570.25,570.36,569.26,569.75,5937.0,552.1418,552.2483,551.1832,551.6577,5937.0
2023-10-02 11:40:00,569.73,569.9,569.41,569.73,20658.0,551.6383,551.8029,551.3285,551.6383,20658.0
2023-10-02 11:45:00,569.73,570.06,569.28,569.28,10588.0,551.6383,551.9578,551.2026,551.2026,10588.0
2023-10-02 11:50:00,569.04,569.46,567.96,567.96,4458.0,550.9702,551.3769,549.9245,549.9245,4458.0
2023-10-02 11:55:00,567.91,568.01,567.35,567.74,9633.0,549.8761,549.9729,549.3339,549.7115,9633.0
2023-10-02 12:00:00,567.53,567.84,567.51,567.83,6124.0,549.5082,549.8083,549.4888,549.7987,6124.0
2023-10-02 12:05:00,567.92,568.28,567.5,567.73,5106.0,549.8858,550.2344,549.4791,549.7018,5106.0
2023-10-02 12:10:00,567.82,568.78,567.82,568.51,3396.0,549.789,550.7185,549.789,550.4571,3396.0
2023-10-02 12:15:00,568.71,568.86,568.32,568.32,5168.0,550.6507,550.7959,550.2731,550.2731,5168.0
2023-10-02 12:20:00,568.32,568.55,568.22,568.55,705.0,550.2731,550.4958,550.1763,550.4958,705.0
2023-10-02 12:25:00,568.56,568.83,568.21,568.52,1993.0,550.5055,550.7669,550.1666,550.4667,1993.0
2023-10-02 12:30:00,568.71,568.71,568.38,568.39,4966.0,550.6507,550.6507,550.3312,550.3409,4966.0
2023-10-02 12:35:00,568.61,568.73,568.12,568.44,3792.0,550.5539,550.6701,550.0794,550.3893,3792.0
2023-10-02 12:40:00,568.42,568.43,568.09,568.09,2728.0,550.3699,550.3796,550.0504,550.0504,2728.0
2023-10-02 12:45:00,568.13,568.46,567.63,567.63,4557.0,550.0891,550.4086,549.605,549.605,4557.0
2023-10-02 12:50:00,567.7,567.83,567.33,567.33,2765.0,549.6728,549.7987,549.3145,549.3145,2765.0
2023-10-02 12:55:00,567.39,567.78,567.36,567.76,2506.0,549.3726,549.7502,549.3436,549.7309,2506.0
2023-10-02 13:00:00,567.83,568.11,567.67,567.98,4127.0,549.7987,550.0698,549.6437,549.9439,4127.0
2023-10-02 13:05:00,567.98,568.17,567.76,567.89,4066.0,549.9439,550.1279,549.7309,549.8567,4066.0
2023-10-02 13:10:00,567.85,567.85,567.09,567.49,8507.0,549.818,549.818,549.0822,549.4694,8507.0
2023-10-02 13:15:00,567.68,568.3,567.68,567.83,3312.0,549.6534,550.2537,549.6534,549.7987,3312.0
2023-10-02 13:20:00,568.12,568.55,568.1,568.55,5149.0,550.0794,550.4958,550.0601,550.4958,5149.0
2023-10-02 13:25:00,568.59,568.96,568.44,568.9,4528.0,550.5345,550.8928,550.3893,550.8347,4528.0
2023-10-02 13:30:00,568.94,569.04,568.6,568.81,2586.0,550.8734,550.9702,550.5442,550.7475,2586.0
2023-10-02 13:35:00,568.87,568.87,568.33,568.44,4494.0,550.8056,550.8056,550.2828,550.3893,4494.0
2023-10-02 13:40:00,568.51,569.72,568.51,569.54,13383.0,550.4571,551.6286,550.4571,551.4544,13383.0
2023-10-02 13:45:00,569.67,570.14,569.3,569.3,13287.0,551.5802,552.0353,551.222,551.222,13287.0
2023-10-02 13:50:00,569.52,569.52,569.18,569.29,5472.0,551.435,551.435,551.1058,551.2123,5472.0
2023-10-02 13:55:00,569.24,569.24,568.65,568.68,2153.0,551.1639,551.1639,550.5926,550.6217,2153.0
2023-10-02 14:00:00,568.81,569.38,568.72,569.0,5228.0,550.7475,551.2994,550.6604,550.9315,5228.0
2023-10-02 14:05:00,569.21,569.76,569.01,569.65,26032.0,551.1348,551.6674,550.9412,551.5609,26032.0
2023-10-02 14:10:00,569.95,570.74,569.83,570.71,9539.0,551.8513,552.6162,551.7351,552.5872,9539.0
2023-10-02 14:15:00,570.67,571.37,570.52,571.36,29534.0,552.5485,553.2262,552.4032,553.2166,29534.0
2023-10-02 14:20:00,571.32,571.32,570.01,570.23,11618.0,553.1778,553.1778,551.9094,552.1224,11618.0
2023-10-02 14:25:00,570.13,570.13,569.7,569.99,5794.0,552.0256,552.0256,551.6093,551.8901,5794.0
2023-10-02 14:30:00,569.93,570.39,569.89,570.39,8450.0,551.832,552.2774,551.7932,552.2774,8450.0
2023-10-02 14:35:00,570.19,570.19,569.4,569.49,3989.0,552.0837,552.0837,551.3188,551.4059,3989.0
2023-10-02 14:40:00,569.4,569.6,569.28,569.37,3529.0,551.3188,551.5124,551.2026,551.2897,3529.0
2023-10-02 14:45:00,569.59,569.83,569.44,569.83,2200.0,551.5028,551.7351,551.3575,551.7351,2200.0
2023-10-02 14:50:00,569.82,570.41,569.65,570.17,7949.0,551.7255,552.2967,551.5609,552.0643,7949.0
2023-10-02 14:55:00,570.02,570.32,569.85,570.28,3425.0,551.9191,552.2096,551.7545,552.1709,3425.0
2023-10-02 15:00:00,570.24,570.62,569.8,569.8,7067.0,552.1321,552.5001,551.7061,551.7061,7067.0
2023-10-02 15:05:00,570.23,571.0,569.85,570.63,8362.0,552.1224,552.868,551.7545,552.5097,8362.0
2023-10-02 15:10:00,570.69,571.14,570.23,570.23,10975.0,552.5678,553.0035,552.1224,552.1224,10975.0
2023-10-02 15:15:00,570.44,570.67,570.33,570.49,5167.0,552.3258,552.5485,552.2193,552.3742,5167.0
2023-10-02 15:20:00,570.39,571.25,570.09,571.23,7893.0,552.2774,553.1101,551.9869,553.0907,7893.0
2023-10-02 15:25:00,571.27,571.28,570.45,570.83,7161.0,553.1294,553.1391,552.3355,552.7034,7161.0
2023-10-02 15:30:00,570.83,571.74,570.64,571.48,10298.0,552.7034,553.5845,552.5194,553.3327,10298.0
2023-10-02 15:35:00,571.43,571.48,571.0,571.29,13047.0,553.2843,553.3327,552.868,553.1488,13047.0
2023-10-02 15:40:00,571.29,571.31,570.84,571.06,11723.0,553.1488,553.1681,552.7131,552.9261,11723.0
2023-10-02 15:45:00,571.15,571.33,570.8,570.89,10170.0,553.0132,553.1875,552.6743,552.7615,10170.0
2023-10-02 15:50:00,570.66,571.24,570.13,571.24,16498.0,552.5388,553.1004,552.0256,553.1004,16498.0
2023-10-02 15:55:00,571.31,571.74,571.01,571.62,65939.0,553.1681,553.5845,552.8777,553.4683,65939.0
2023-10-03 09:30:00,571.1,574.5,571.1,573.04,53846.0,552.9648,556.2568,552.9648,554.8432,53846.0
2023-10-03 09:35:00,572.66,574.22,571.32,573.87,14456.0,554.4753,555.9857,553.1778,555.6469,14456.0
2023-10-03 09:40:00,573.5,574.57,573.39,574.13,29644.0,555.2886,556.3246,555.1821,555.8986,29644.0
2023-10-03 09:45:00,574.04,575.21,573.52,575.21,21017.0,555.8115,556.9443,555.308,556.9443,21017.0
2023-10-03 09:50:00,575.31,576.2,574.91,575.2,33951.0,557.0411,557.9029,556.6538,556.9346,33951.0
2023-10-03 09:55:00,575.1,575.31,574.0,574.67,9380.0,556.8378,557.0411,555.7727,556.4214,9380.0
2023-10-03 10:00:00,574.19,574.19,572.1,572.1,23144.0,555.9567,555.9567,553.9331,553.9331,23144.0
2023-10-03 10:05:00,572.38,572.72,571.4,571.76,16301.0,554.2042,554.5334,553.2553,553.6039,16301.0
2023-10-03 10:10:00,571.88,573.11,571.0,571.0,13971.0,553.72,554.911,552.868,552.868,13971.0
2023-10-03 10:15:00,570.34,570.63,568.8,568.8,21433.0,552.2289,552.5097,550.7378,550.7378,21433.0
2023-10-03 10:20:00,568.85,569.17,567.85,567.85,22444.0,550.7863,551.0961,549.818,549.818,22444.0
2023-10-03 10:25:00,567.82,568.93,567.45,567.73,12291.0,549.789,550.8637,549.4307,549.7018,12291.0
2023-10-03 10:30:00,567.52,568.41,567.5,567.92,8915.0,549.4985,550.3602,549.4791,549.8858,8915.0
2023-10-03 10:35:00,567.95,568.22,567.27,567.53,13145.0,549.9148,550.1763,549.2564,549.5082,13145.0
2023-10-03 10:40:00,567.61,568.23,567.34,568.03,8620.0,549.5856,550.1859,549.3242,549.9923,8620.0
2023-10-03 10:45:00,568.45,568.45,567.44,567.82,4028.0,550.399,550.399,549.421,549.789,4028.0
2023-10-03 10:50:00,567.82,568.09,567.44,568.05,3942.0,549.789,550.0504,549.421,550.0117,3942.0
2023-10-03 10:55:00,568.14,569.34,568.14,569.06,9323.0,550.0988,551.2607,550.0988,550.9896,9323.0
2023-10-03 11:00:00,568.86,568.89,567.89,568.0,4384.0,550.7959,550.825,549.8567,549.9633,4384.0
2023-10-03 11:05:00,568.01,568.6,567.65,568.6,1673.0,549.9729,550.5442,549.6244,550.5442,1673.0
2023-10-03 11:10:00,568.18,568.18,567.21,567.85,4973.0,550.1375,550.1375,549.1983,549.818,4973.0
2023-10-03 11:15:00,567.86,568.13,567.75,568.04,5735.0,549.8277,550.0891,549.7212,550.002,5735.0
2023-10-03 11:20:00,567.95,568.28,567.08,567.33,2998.0,549.9148,550.2344,549.0725,549.3145,2998.0
2023-10-03 11:25:00,567.19,567.41,566.83,567.13,7206.0,549.179,549.392,548.8304,549.1209,7206.0
2023-10-03 11:30:00,567.03,567.36,566.44,566.61,6756.0,549.0241,549.3436,548.4528,548.6174,6756.0
2023-10-03 11:35:00,566.72,567.02,566.36,567.02,7207.0,548.7239,549.0144,548.3753,549.0144,7207.0
2023-10-03 11:40:00,567.25,567.25,566.36,566.63,20696.0,549.2371,549.2371,548.3753,548.6368,20696.0
2023-10-03 11:45:00,566.57,566.88,566.4,566.54,7032.0,548.5787,548.8788,548.4141,548.5496,7032.0
2023-10-03 11:50:00,566.49,566.78,566.28,566.47,8594.0,548.5012,548.782,548.2979,548.4818,8594.0
2023-10-03 11:55:00,566.29,567.14,566.29,566.88,3433.0,548.3076,549.1306,548.3076,548.8788,3433.0
2023-10-03 12:00:00,566.91,567.45,566.84,567.45,3251.0,548.9079,549.4307,548.8401,549.4307,3251.0
2023-10-03 12:05:00,567.44,568.23,567.37,567.91,10220.0,549.421,550.1859,549.3533,549.8761,10220.0
2023-10-03 12:10:00,568.11,568.8,568.0,568.49,6875.0,550.0698,550.7378,549.9633,550.4377,6875.0
2023-10-03 12:15:00,568.73,569.41,568.52,569.02,9290.0,550.6701,551.3285,550.4667,550.9509,9290.0
2023-10-03 12:20:00,569.02,569.17,568.75,568.94,7709.0,550.9509,551.0961,550.6894,550.8734,7709.0
2023-10-03 12:25:00,568.86,569.42,568.86,568.98,9496.0,550.7959,551.3382,550.7959,550.9121,9496.0
2023-10-03 12:30:00,568.98,568.98,568.5,568.62,2027.0,550.9121,550.9121,550.4474,550.5636,2027.0
2023-10-03 12:35:00,568.0,569.47,568.0,569.23,7577.0,549.9633,551.3866,549.9633,551.1542,7577.0
2023-10-03 12:40:00,569.34,569.48,568.38,568.51,3955.0,551.2607,551.3963,550.3312,550.4571,3955.0
2023-10-03 12:45:00,568.61,568.84,568.28,568.63,5539.0,550.5539,550.7766,550.2344,550.5732,5539.0
2023-10-03 12:50:00,568.26,568.65,568.06,568.14,3182.0,550.215,550.5926,550.0213,550.0988,3182.0
2023-10-03 12:55:00,568.06,568.37,567.98,568.15,4176.0,550.0213,550.3215,549.9439,550.1085,4176.0
2023-10-03 13:00:00,568.33,568.82,568.33,568.81,2050.0,550.2828,550.7572,550.2828,550.7475,2050.0
2023-10-03 13:05:00,568.55,568.55,567.61,567.96,3483.0,550.4958,550.4958,549.5856,549.9245,3483.0
2023-10-03 13:10:00,567.63,567.81,567.33,567.44,5054.0,549.605,549.7793,549.3145,549.421,5054.0
2023-10-03 13:15:00,567.45,567.78,567.0,567.03,2865.0,549.4307,549.7502,548.995,549.0241,2865.0
2023-10-03 13:20:00,567.21,567.3,566.6,567.25,3583.0,549.1983,549.2855,548.6077,549.2371,3583.0
2023-10-03 13:25:00,567.35,567.35,566.36,566.47,3100.0,549.3339,549.3339,548.3753,548.4818,3100.0
2023-10-03 13:30:00,566.65,566.89,566.25,566.44,3579.0,548.6561,548.8885,548.2688,548.4528,3579.0
2023-10-03 13:35:00,566.21,566.44,565.95,565.96,14255.0,548.2301,548.4528,547.9784,547.988,14255.0
2023-10-03 13:40:00,565.97,566.27,565.89,565.94,4222.0,547.9977,548.2882,547.9203,547.9687,4222.0
2023-10-03 13:45:00,565.89,566.36,565.48,565.49,7006.0,547.9203,548.3753,547.5233,547.533,7006.0
2023-10-03 13:50:00,565.61,566.19,565.53,566.19,6778.0,547.6491,548.2107,547.5717,548.2107,6778.0
2023-10-03 13:55:00,566.19,566.2,565.49,565.76,6545.0,548.2107,548.2204,547.533,547.7944,6545.0
2023-10-03 14:00:00,565.64,566.45,565.6,566.11,8354.0,547.6782,548.4625,547.6395,548.1333,8354.0
2023-10-03 14:05:00,565.94,566.16,565.75,565.8,7418.0,547.9687,548.1817,547.7847,547.8331,7418.0
2023-10-03 14:10:00,565.93,566.13,565.6,565.68,6915.0,547.959,548.1526,547.6395,547.7169,6915.0
2023-10-03 14:15:00,565.74,565.95,565.5,565.77,9637.0,547.775,547.9784,547.5426,547.8041,9637.0
2023-10-03 14:20:00,565.74,565.75,564.31,564.33,15852.0,547.775,547.7847,546.3904,546.4098,15852.0
2023-10-03 14:25:00,564.43,564.96,564.25,564.61,12401.0,546.5066,547.0198,546.3323,546.6809,12401.0
2023-10-03 14:30:00,564.61,564.9,564.14,564.8,13009.0,546.6809,546.9617,546.2258,546.8649,13009.0
2023-10-03 14:35:00,564.65,564.87,564.28,564.87,5328.0,546.7196,546.9326,546.3614,546.9326,5328.0
2023-10-03 14:40:00,564.8,564.8,564.38,564.58,3570.0,546.8649,546.8649,546.4582,546.6519,3570.0
2023-10-03 14:45:00,564.38,564.81,564.15,564.57,4086.0,546.4582,546.8746,546.2355,546.6422,4086.0
2023-10-03 14:50:00,564.73,564.87,563.96,564.41,13995.0,546.7971,546.9326,546.0515,546.4873,13995.0
2023-10-03 14:55:00,564.41,564.49,563.86,564.04,4346.0,546.4873,546.5647,545.9547,546.129,4346.0
2023-10-03 15:00:00,564.01,564.52,563.98,564.5,4620.0,546.1,546.5938,546.0709,546.5744,4620.0
2023-10-03 15:05:00,564.08,564.13,563.32,563.83,7649.0,546.1677,546.2161,545.4319,545.9257,7649.0
2023-10-03 15:10:00,563.87,564.0,563.41,563.59,6640.0,545.9644,546.0903,545.519,545.6933,6640.0
2023-10-03 15:15:00,563.59,564.05,563.54,563.81,12053.0,545.6933,546.1387,545.6449,545.9063,12053.0
2023-10-03 15:20:00,563.97,564.1,563.48,564.0,9226.0,546.0612,546.1871,545.5868,546.0903,9226.0
2023-10-03 15:25:00,563.89,564.22,563.84,563.92,8472.0,545.9838,546.3033,545.9354,546.0128,8472.0
2023-10-03 15:30:00,563.96,563.99,563.01,563.05,17771.0,546.0515,546.0806,545.1317,545.1704,17771.0
2023-10-03 15:35:00,563.07,563.89,563.03,563.85,32452.0,545.1898,545.9838,545.1511,545.945,32452.0
2023-10-03 15:40:00,563.8,564.6,563.8,564.57,11596.0,545.8966,546.6712,545.8966,546.6422,11596.0
2023-10-03 15:45:00,564.45,564.71,564.11,564.58,19826.0,546.526,546.7777,546.1968,546.6519,19826.0
2023-10-03 15:50:00,564.49,565.18,564.17,564.44,46383.0,546.5647,547.2328,546.2549,546.5163,46383.0
2023-10-03 15:55:00,564.55,565.54,564.5,565.04,62681.0,546.6228,547.5814,546.5744,547.0972,62681.0
2023-10-04 09:30:00,569.49,569.49,567.1,568.56,32040.0,551.4059,551.4059,549.0918,550.5055,32040.0
2023-10-04 09:35:00,568.51,568.95,567.47,568.29,6746.0,550.4571,550.8831,549.4501,550.244,6746.0
2023-10-04 09:40:00,568.29,568.5,567.59,567.6,9455.0,550.244,550.4474,549.5663,549.576,9455.0
2023-10-04 09:45:00,567.34,567.62,566.52,566.82,3798.0,549.3242,549.5953,548.5303,548.8207,3798.0
2023-10-04 09:50:00,566.65,566.8,565.78,566.7,10899.0,548.6561,548.8014,547.8137,548.7045,10899.0
2023-10-04 09:55:00,566.38,566.9,565.15,565.2,7292.0,548.3947,548.8982,547.2038,547.2522,7292.0
2023-10-04 10:00:00,565.16,566.59,564.96,565.03,11616.0,547.2134,548.598,547.0198,547.0876,11616.0
2023-10-04 10:05:00,565.29,565.56,563.76,564.75,9082.0,547.3393,547.6007,545.8579,546.8165,9082.0
2023-10-04 10:10:00,564.74,566.25,564.74,565.98,7298.0,546.8068,548.2688,546.8068,548.0074,7298.0
2023-10-04 10:15:00,565.96,566.88,565.12,566.52,18741.0,547.988,548.8788,547.1747,548.5303,18741.0
2023-10-04 10:20:00,566.49,566.68,564.89,564.9,4110.0,548.5012,548.6852,546.952,546.9617,4110.0
2023-10-04 10:25:00,565.3,565.71,565.02,565.02,3862.0,547.349,547.746,547.0779,547.0779,3862.0
2023-10-04 10:30:00,565.09,566.79,565.02,566.79,8724.0,547.1457,548.7917,547.0779,548.7917,8724.0
2023-10-04 10:35:00,566.79,567.33,566.45,566.66,9311.0,548.7917,549.3145,548.4625,548.6658,9311.0
2023-10-04 10:40:00,566.8,567.45,566.5,566.66,10227.0,548.8014,549.4307,548.5109,548.6658,10227.0
2023-10-04 10:45:00,566.43,566.49,565.5,566.07,6592.0,548.4431,548.5012,547.5426,548.0945,6592.0
2023-10-04 10:50:00,565.94,566.81,565.93,566.53,7871.0,547.9687,548.811,547.959,548.5399,7871.0
2023-10-04 10:55:00,566.09,566.84,566.09,566.72,3880.0,548.1139,548.8401,548.1139,548.7239,3880.0
2023-10-04 11:00:00,566.72,567.09,566.01,566.84,6512.0,548.7239,549.0822,548.0364,548.8401,6512.0
2023-10-04 11:05:00,566.86,567.23,566.66,567.04,2996.0,548.8595,549.2177,548.6658,549.0337,2996.0
2023-10-04 11:10:00,567.01,567.79,567.01,567.12,12494.0,549.0047,549.7599,549.0047,549.1112,12494.0
2023-10-04 11:15:00,567.3,569.46,567.3,569.44,11298.0,549.2855,551.3769,549.2855,551.3575,11298.0
2023-10-04 11:20:00,569.49,569.64,568.38,568.75,10017.0,551.4059,551.5512,550.3312,550.6894,10017.0
2023-10-04 11:25:00,568.68,568.93,568.55,568.88,6587.0,550.6217,550.8637,550.4958,550.8153,6587.0
2023-10-04 11:30:00,568.87,568.88,568.32,568.77,6302.0,550.8056,550.8153,550.2731,550.7088,6302.0
2023-10-04 11:35:00,568.42,569.13,568.3,568.87,8818.0,550.3699,551.0574,550.2537,550.8056,8818.0
2023-10-04 11:40:00,568.87,569.79,568.6,569.47,13566.0,550.8056,551.6964,550.5442,551.3866,13566.0
2023-10-04 11:45:00,569.46,570.94,569.33,570.47,15203.0,551.3769,552.8099,551.251,552.3548,15203.0
2023-10-04 11:50:00,570.41,571.0,570.29,570.47,5939.0,552.2967,552.868,552.1805,552.3548,5939.0
2023-10-04 11:55:00,570.49,571.6,570.44,571.58,8428.0,552.3742,553.4489,552.3258,553.4296,8428.0
2023-10-04 12:00:00,571.56,571.56,570.27,570.32,5395.0,553.4102,553.4102,552.1612,552.2096,5395.0
2023-10-04 12:05:00,570.62,570.72,570.14,570.24,7160.0,552.5001,552.5969,552.0353,552.1321,7160.0
2023-10-04 12:10:00,570.33,570.99,570.2,570.52,14360.0,552.2193,552.8583,552.0934,552.4032,14360.0
2023-10-04 12:15:00,570.76,570.78,570.28,570.28,1100.0,552.6356,552.655,552.1709,552.1709,1100.0
2023-10-04 12:20:00,570.63,571.25,570.41,570.41,18934.0,552.5097,553.1101,552.2967,552.2967,18934.0
2023-10-04 12:25:00,570.21,570.79,569.8,570.79,7461.0,552.1031,552.6647,551.7061,552.6647,7461.0
2023-10-04 12:30:00,570.91,571.66,570.65,571.4,7056.0,552.7808,553.507,552.5291,553.2553,7056.0
2023-10-04 12:35:00,571.48,571.75,571.18,571.39,5591.0,553.3327,553.5942,553.0423,553.2456,5591.0
2023-10-04 12:40:00,571.39,571.72,571.05,571.39,8261.0,553.2456,553.5651,552.9164,553.2456,8261.0
2023-10-04 12:45:00,571.4,571.8,571.15,571.73,7256.0,553.2553,553.6426,553.0132,553.5748,7256.0
2023-10-04 12:50:00,571.71,571.86,571.3,571.54,5788.0,553.5554,553.7007,553.1585,553.3908,5788.0
2023-10-04 12:55:00,571.67,571.72,571.07,571.23,4698.0,553.5167,553.5651,552.9358,553.0907,4698.0
2023-10-04 13:00:00,571.25,571.56,571.08,571.39,7741.0,553.1101,553.4102,552.9454,553.2456,7741.0
2023-10-04 13:05:00,571.31,571.96,571.22,571.96,3845.0,553.1681,553.7975,553.081,553.7975,3845.0
2023-10-04 13:10:00,571.97,571.97,571.44,571.5,7619.0,553.8072,553.8072,553.294,553.3521,7619.0
2023-10-04 13:15:00,571.42,571.64,571.19,571.19,5446.0,553.2747,553.4877,553.052,553.052,5446.0
2023-10-04 13:20:00,571.29,571.72,570.41,570.65,9778.0,553.1488,553.5651,552.2967,552.5291,9778.0
2023-10-04 13:25:00,570.61,570.91,570.41,570.7,5762.0,552.4904,552.7808,552.2967,552.5775,5762.0
2023-10-04 13:30:00,570.82,570.91,570.26,570.77,11809.0,552.6937,552.7808,552.1515,552.6453,11809.0
2023-10-04 13:35:00,570.88,570.88,570.19,570.2,3724.0,552.7518,552.7518,552.0837,552.0934,3724.0
2023-10-04 13:40:00,570.21,570.47,569.99,570.34,8729.0,552.1031,552.3548,551.8901,552.2289,8729.0
2023-10-04 13:45:00,570.46,570.47,570.0,570.39,1941.0,552.3451,552.3548,551.8997,552.2774,1941.0
2023-10-04 13:50:00,570.27,570.38,569.34,569.34,15562.0,552.1612,552.2677,551.2607,551.2607,15562.0
2023-10-04 13:55:00,569.34,569.74,569.08,569.6,9147.0,551.2607,551.648,551.009,551.5124,9147.0
2023-10-04 14:00:00,569.55,569.7,569.15,569.67,16480.0,551.464,551.6093,551.0767,551.5802,16480.0
2023-10-04 14:05:00,569.7,569.86,569.19,569.34,1930.0,551.6093,551.7642,551.1155,551.2607,1930.0
2023-10-04 14:10:00,569.3,569.59,569.19,569.37,2407.0,551.222,551.5028,551.1155,551.2897,2407.0
2023-10-04 14:15:00,569.36,570.11,569.27,570.11,13259.0,551.2801,552.0063,551.1929,552.0063,13259.0
2023-10-04 14:20:00,570.09,570.09,568.65,568.65,19116.0,551.9869,551.9869,550.5926,550.5926,19116.0
2023-10-04 14:25:00,568.65,569.61,568.65,569.39,3985.0,550.5926,551.5221,550.5926,551.3091,3985.0
2023-10-04 14:30:00,569.62,569.81,569.41,569.61,8116.0,551.5318,551.7158,551.3285,551.5221,8116.0
2023-10-04 14:35:00,569.59,570.1,569.38,570.1,4084.0,551.5028,551.9966,551.2994,551.9966,4084.0
2023-10-04 14:40:00,570.07,570.35,570.0,570.03,6252.0,551.9675,552.2386,551.8997,551.9288,6252.0
2023-10-04 14:45:00,570.13,570.39,569.93,570.02,4875.0,552.0256,552.2774,551.832,551.9191,4875.0
2023-10-04 14:50:00,569.93,570.52,569.91,570.31,8010.0,551.832,552.4032,551.8126,552.1999,8010.0
2023-10-04 14:55:00,570.24,571.22,570.24,570.76,3352.0,552.1321,553.081,552.1321,552.6356,3352.0
2023-10-04 15:00:00,570.92,570.97,570.52,570.63,3348.0,552.7905,552.8389,552.4032,552.5097,3348.0
2023-10-04 15:05:00,570.53,570.89,570.12,570.88,6299.0,552.4129,552.7615,552.0159,552.7518,6299.0
2023-10-04 15:10:00,570.84,571.65,570.75,571.43,8085.0,552.7131,553.4973,552.6259,553.2843,8085.0
2023-10-04 15:15:00,571.44,572.27,571.4,571.93,10992.0,553.294,554.0977,553.2553,553.7685,10992.0
2023-10-04 15:20:00,571.86,571.86,571.32,571.51,6239.0,553.7007,553.7007,553.1778,553.3618,6239.0
2023-10-04 15:25:00,571.4,571.5,570.91,571.07,5567.0,553.2553,553.3521,552.7808,552.9358,5567.0
2023-10-04 15:30:00,571.18,572.12,571.14,572.07,8200.0,553.0423,553.9524,553.0035,553.904,8200.0
2023-10-04 15:35:00,572.29,572.61,571.74,572.1,13360.0,554.117,554.4269,553.5845,553.9331,13360.0
2023-10-04 15:40:00,572.07,572.17,571.77,571.88,9368.0,553.904,554.0008,553.6135,553.72,9368.0
2023-10-04 15:45:00,571.79,572.22,571.5,571.5,10527.0,553.6329,554.0492,553.3521,553.3521,10527.0
2023-10-04 15:50:00,571.31,572.33,570.81,572.06,31052.0,553.1681,554.1558,552.684,553.8943,31052.0
2023-10-04 15:55:00,572.51,572.55,571.32,571.68,106415.0,554.33,554.3688,553.1778,553.5264,106415.0
2023-10-05 09:30:00,572.17,574.75,570.41,573.57,45227.0,554.0008,556.4989,552.2967,555.3564,45227.0
2023-10-05 09:35:00,573.23,573.83,572.43,572.73,9592.0,555.0272,555.6081,554.2526,554.5431,9592.0
2023-10-05 09:40:00,572.58,572.8,571.4,571.4,6631.0,554.3978,554.6108,553.2553,553.2553,6631.0
2023-10-05 09:45:00,571.4,572.01,571.02,571.18,9133.0,553.2553,553.8459,552.8874,553.0423,9133.0
2023-10-05 09:50:00,571.32,571.94,571.13,571.34,5572.0,553.1778,553.7781,552.9939,553.1972,5572.0
2023-10-05 09:55:00,571.31,571.82,571.19,571.24,4443.0,553.1681,553.6619,553.052,553.1004,4443.0
2023-10-05 10:00:00,571.31,571.31,568.23,568.52,11217.0,553.1681,553.1681,550.1859,550.4667,11217.0
2023-10-05 10:05:00,568.6,568.67,567.2,567.53,14169.0,550.5442,550.612,549.1887,549.5082,14169.0
2023-10-05 10:10:00,567.55,568.33,567.4,568.16,8820.0,549.5275,550.2828,549.3823,550.1182,8820.0
2023-10-05 10:15:00,568.22,568.22,566.69,567.85,11208.0,550.1763,550.1763,548.6949,549.818,11208.0
2023-10-05 10:20:00,567.76,567.83,566.65,566.83,5879.0,549.7309,549.7987,548.6561,548.8304,5879.0
2023-10-05 10:25:00,566.77,567.73,566.77,567.5,6000.0,548.7723,549.7018,548.7723,549.4791,6000.0
2023-10-05 10:30:00,567.32,568.25,567.09,567.76,5579.0,549.3048,550.2053,549.0822,549.7309,5579.0
2023-10-05 10:35:00,567.88,567.89,565.83,565.92,9998.0,549.8471,549.8567,547.8622,547.9493,9998.0
2023-10-05 10:40:00,565.91,566.37,565.4,566.06,10420.0,547.9396,548.385,547.4458,548.0849,10420.0
2023-10-05 10:45:00,566.22,566.46,565.89,565.89,8670.0,548.2398,548.4722,547.9203,547.9203,8670.0
2023-10-05 10:50:00,566.07,566.64,565.84,566.19,7095.0,548.0945,548.6464,547.8718,548.2107,7095.0
2023-10-05 10:55:00,566.36,566.72,565.4,565.75,10472.0,548.3753,548.7239,547.4458,547.7847,10472.0
2023-10-05 11:00:00,565.53,565.89,565.02,565.21,11154.0,547.5717,547.9203,547.0779,547.2618,11154.0
2023-10-05 11:05:00,565.21,565.54,564.9,565.24,10047.0,547.2618,547.5814,546.9617,547.2909,10047.0
2023-10-05 11:10:00,565.37,566.42,565.29,566.14,8011.0,547.4168,548.4334,547.3393,548.1623,8011.0
2023-10-05 11:15:00,566.01,566.1,564.72,564.72,4419.0,548.0364,548.1236,546.7874,546.7874,4419.0
2023-10-05 11:20:00,564.62,565.42,564.59,565.25,7882.0,546.6906,547.4652,546.6615,547.3006,7882.0
2023-10-05 11:25:00,565.12,565.33,564.35,564.77,7308.0,547.1747,547.378,546.4292,546.8358,7308.0
2023-10-05 11:30:00,564.98,565.19,564.61,564.85,4676.0,547.0392,547.2425,546.6809,546.9133,4676.0
2023-10-05 11:35:00,564.93,565.44,564.69,564.92,5591.0,546.9907,547.4845,546.7584,546.9811,5591.0
2023-10-05 11:40:00,565.05,565.6,565.04,565.35,4863.0,547.1069,547.6395,547.0972,547.3974,4863.0
2023-10-05 11:45:00,565.27,565.72,564.79,565.72,2200.0,547.3199,547.7557,546.8552,547.7557,2200.0
2023-10-05 11:50:00,565.65,566.34,565.5,566.26,6439.0,547.6879,548.356,547.5426,548.2785,6439.0
2023-10-05 11:55:00,566.24,566.68,565.71,565.71,4051.0,548.2591,548.6852,547.746,547.746,4051.0
2023-10-05 12:00:00,566.09,566.9,565.93,566.72,3590.0,548.1139,548.8982,547.959,548.7239,3590.0
2023-10-05 12:05:00,566.73,567.28,566.5,567.05,11364.0,548.7336,549.2661,548.5109,549.0434,11364.0
2023-10-05 12:10:00,567.13,567.9,566.89,567.81,12387.0,549.1209,549.8664,548.8885,549.7793,12387.0
2023-10-05 12:15:00,567.9,567.9,567.24,567.83,10908.0,549.8664,549.8664,549.2274,549.7987,10908.0
2023-10-05 12:20:00,567.94,568.29,567.84,568.1,3749.0,549.9052,550.244,549.8083,550.0601,3749.0
2023-10-05 12:25:00,568.0,568.32,567.8,567.8,14476.0,549.9633,550.2731,549.7696,549.7696,14476.0
2023-10-05 12:30:00,567.8,568.0,567.11,567.13,4130.0,549.7696,549.9633,549.1015,549.1209,4130.0
2023-10-05 12:35:00,566.92,567.67,566.82,567.22,2695.0,548.9175,549.6437,548.8207,549.208,2695.0
2023-10-05 12:40:00,567.02,567.07,566.32,566.48,4700.0,549.0144,549.0628,548.3366,548.4915,4700.0
2023-10-05 12:45:00,566.59,566.8,565.85,566.25,4477.0,548.598,548.8014,547.8815,548.2688,4477.0
2023-10-05 12:50:00,566.24,566.72,566.23,566.66,2432.0,548.2591,548.7239,548.2495,548.6658,2432.0
2023-10-05 12:55:00,566.66,566.66,566.04,566.34,2931.0,548.6658,548.6658,548.0655,548.356,2931.0
2023-10-05 13:00:00,566.67,566.68,566.15,566.32,5142.0,548.6755,548.6852,548.172,548.3366,5142.0
2023-10-05 13:05:00,566.27,566.28,565.61,565.82,8757.0,548.2882,548.2979,547.6491,547.8525,8757.0
2023-10-05 13:10:00,565.7,566.56,565.7,566.42,4500.0,547.7363,548.569,547.7363,548.4334,4500.0
2023-10-05 13:15:00,566.34,566.47,566.03,566.2,3650.0,548.356,548.4818,548.0558,548.2204,3650.0
2023-10-05 13:20:00,566.06,566.82,566.06,566.61,1632.0,548.0849,548.8207,548.0849,548.6174,1632.0
2023-10-05 13:25:00,566.56,567.1,566.56,567.1,3015.0,548.569,549.0918,548.569,549.0918,3015.0
2023-10-05 13:30:00,567.15,567.55,566.71,567.55,6402.0,549.1402,549.5275,548.7142,549.5275,6402.0
2023-10-05 13:35:00,567.36,568.48,567.36,568.47,11045.0,549.3436,550.428,549.3436,550.4183,11045.0
2023-10-05 13:40:00,568.41,568.95,568.33,568.8,6761.0,550.3602,550.8831,550.2828,550.7378,6761.0
2023-10-05 13:45:00,568.8,569.39,568.79,569.0,8709.0,550.7378,551.3091,550.7282,550.9315,8709.0
2023-10-05 13:50:00,569.15,569.54,569.0,569.09,8142.0,551.0767,551.4544,550.9315,551.0186,8142.0
2023-10-05 13:55:00,569.23,569.76,569.23,569.71,6496.0,551.1542,551.6674,551.1542,551.619,6496.0
2023-10-05 14:00:00,569.79,570.5,569.68,570.5,10015.0,551.6964,552.3839,551.5899,552.3839,10015.0
2023-10-05 14:05:00,570.38,570.69,570.24,570.58,6616.0,552.2677,552.5678,552.1321,552.4613,6616.0
2023-10-05 14:10:00,570.51,570.56,570.01,570.05,4307.0,552.3935,552.442,551.9094,551.9482,4307.0
2023-10-05 14:15:00,570.02,570.69,570.0,570.6,10441.0,551.9191,552.5678,551.8997,552.4807,10441.0
2023-10-05 14:20:00,570.59,570.7,570.34,570.58,9317.0,552.471,552.5775,552.2289,552.4613,9317.0
2023-10-05 14:25:00,570.55,570.65,570.25,570.55,4668.0,552.4323,552.5291,552.1418,552.4323,4668.0
2023-10-05 14:30:00,570.74,571.17,570.62,571.0,5758.0,552.6162,553.0326,552.5001,552.868,5758.0
2023-10-05 14:35:00,571.0,571.19,570.7,571.19,2631.0,552.868,553.052,552.5775,553.052,2631.0
2023-10-05 14:40:00,571.07,571.13,570.38,570.38,3826.0,552.9358,552.9939,552.2677,552.2677,3826.0
2023-10-05 14:45:00,570.61,570.73,569.79,569.83,13348.0,552.4904,552.6066,551.6964,551.7351,13348.0
2023-10-05 14:50:00,569.92,570.16,569.7,569.91,6358.0,551.8223,552.0547,551.6093,551.8126,6358.0
2023-10-05 14:55:00,569.83,570.1,569.7,570.1,4739.0,551.7351,551.9966,551.6093,551.9966,4739.0
2023-10-05 15:00:00,570.13,570.34,569.72,570.05,4975.0,552.0256,552.2289,551.6286,551.9482,4975.0
2023-10-05 15:05:00,569.97,569.97,569.7,569.77,2556.0,551.8707,551.8707,551.6093,551.677,2556.0
2023-10-05 15:10:00,569.79,569.82,569.39,569.82,3069.0,551.6964,551.7255,551.3091,551.7255,3069.0
2023-10-05 15:15:00,569.73,570.02,569.54,570.01,7111.0,551.6383,551.9191,551.4544,551.9094,7111.0
2023-10-05 15:20:00,570.1,570.1,569.21,569.21,3176.0,551.9966,551.9966,551.1348,551.1348,3176.0
2023-10-05 15:25:00,569.33,569.5,569.17,569.42,8448.0,551.251,551.4156,551.0961,551.3382,8448.0
2023-10-05 15:30:00,569.5,569.74,569.28,569.49,3734.0,551.4156,551.648,551.2026,551.4059,3734.0
2023-10-05 15:35:00,569.47,569.82,569.32,569.67,3340.0,551.3866,551.7255,551.2413,551.5802,3340.0
2023-10-05 15:40:00,569.63,569.85,569.46,569.64,4295.0,551.5415,551.7545,551.3769,551.5512,4295.0
2023-10-05 15:45:00,569.58,570.5,569.52,570.05,10287.0,551.4931,552.3839,551.435,551.9482,10287.0
2023-10-05 15:50:00,570.19,570.25,569.55,569.71,12273.0,552.0837,552.1418,551.464,551.619,12273.0
2023-10-05 15:55:00,570.0,570.05,569.19,569.4,49443.0,551.8997,551.9482,551.1155,551.3188,49443.0
2023-10-06 09:30:00,566.09,566.95,563.77,563.86,28051.0,548.1139,548.9466,545.8676,545.9547,28051.0
2023-10-06 09:35:00,563.75,564.29,560.16,560.59,27077.0,545.8482,546.3711,542.3722,542.7886,27077.0
2023-10-06 09:40:00,560.32,560.32,558.06,559.0,52307.0,542.5271,542.5271,540.3389,541.249,52307.0
2023-10-06 09:45:00,558.95,560.18,556.92,557.22,56468.0,541.2006,542.3916,539.2351,539.5256,56468.0
2023-10-06 09:50:00,557.0,557.0,554.11,554.11,53070.0,539.3126,539.3126,536.5143,536.5143,53070.0
2023-10-06 09:55:00,554.13,554.61,550.31,550.34,58541.0,536.5337,536.9985,532.835,532.864,58541.0
2023-10-06 10:00:00,550.44,550.66,543.66,544.35,108720.0,532.9609,533.1739,526.3962,527.0643,108720.0
2023-10-06 10:05:00,544.24,546.54,543.0,545.56,94929.0,526.9577,529.1847,525.7571,528.2358,94929.0
2023-10-06 10:10:00,545.56,547.53,544.0,546.74,95328.0,528.2358,530.1433,526.7254,529.3784,95328.0
2023-10-06 10:15:00,546.62,547.69,544.2,544.47,84882.0,529.2622,530.2982,526.919,527.1804,84882.0
2023-10-06 10:20:00,544.25,545.63,542.63,545.49,61037.0,526.9674,528.3036,525.3989,528.1681,61037.0
2023-10-06 10:25:00,545.31,545.88,543.15,543.65,45983.0,527.9938,528.5457,525.9024,526.3865,45983.0
2023-10-06 10:30:00,543.7,545.59,543.65,545.26,37099.0,526.4349,528.2649,526.3865,527.9454,37099.0
2023-10-06 10:35:00,545.38,546.65,544.8,545.37,44440.0,528.0615,529.2912,527.5,528.0519,44440.0
2023-10-06 10:40:00,545.37,547.94,545.3,547.72,58222.0,528.0519,530.5403,527.9841,530.3272,58222.0
2023-10-06 10:45:00,547.67,548.0,546.41,546.61,20989.0,530.2788,530.5984,529.0588,529.2525,20989.0
2023-10-06 10:50:00,546.55,546.85,545.76,546.44,22927.0,529.1944,529.4849,528.4295,529.0879,22927.0
2023-10-06 10:55:00,546.35,546.5,545.21,545.5,24897.0,529.0007,529.146,527.8969,528.1777,24897.0
2023-10-06 11:00:00,545.49,546.63,545.11,546.15,33102.0,528.1681,529.2719,527.8001,528.8071,33102.0
2023-10-06 11:05:00,546.15,547.86,545.8,547.32,35355.0,528.8071,530.4628,528.4682,529.9399,35355.0
2023-10-06 11:10:00,547.52,548.71,547.33,547.33,40080.0,530.1336,531.2858,529.9496,529.9496,40080.0
2023-10-06 11:15:00,547.38,549.31,547.32,548.38,32635.0,529.998,531.8668,529.9399,530.9663,32635.0
2023-10-06 11:20:00,548.63,549.04,547.42,547.88,13179.0,531.2083,531.6053,530.0368,530.4822,13179.0
2023-10-06 11:25:00,547.97,548.75,547.11,547.91,18530.0,530.5693,531.3245,529.7366,530.5112,18530.0
2023-10-06 11:30:00,547.97,550.94,547.79,550.84,48523.0,530.5693,533.445,530.395,533.3482,48523.0
2023-10-06 11:35:00,550.88,551.37,549.91,550.78,33275.0,533.3869,533.8613,532.4477,533.2901,33275.0
2023-10-06 11:40:00,550.63,551.59,550.3,551.08,29534.0,533.1448,534.0744,532.8253,533.5805,29534.0
2023-10-06 11:45:00,550.87,552.23,550.57,552.06,26703.0,533.3772,534.694,533.0867,534.5294,26703.0
2023-10-06 11:50:00,552.26,552.26,551.51,551.63,32263.0,534.7231,534.7231,533.9969,534.1131,32263.0
2023-10-06 11:55:00,551.7,553.06,551.68,552.96,24239.0,534.1809,535.4977,534.1615,535.4008,24239.0
2023-10-06 12:00:00,552.61,553.8,552.54,553.58,24099.0,535.062,536.2142,534.9942,536.0012,24099.0
2023-10-06 12:05:00,553.81,553.96,553.0,553.69,35092.0,536.2239,536.3691,535.4396,536.1077,35092.0
2023-10-06 12:10:00,553.69,553.69,552.85,553.09,20999.0,536.1077,536.1077,535.2943,535.5267,20999.0
2023-10-06 12:15:00,552.98,553.22,552.01,553.22,23569.0,535.4202,535.6526,534.481,535.6526,23569.0
2023-10-06 12:20:00,553.38,553.41,552.03,552.49,18133.0,535.8075,535.8366,534.5004,534.9458,18133.0
2023-10-06 12:25:00,552.5,552.86,552.03,552.03,12488.0,534.9555,535.304,534.5004,534.5004,12488.0
2023-10-06 12:30:00,552.31,552.41,551.27,551.35,15523.0,534.7715,534.8683,533.7645,533.842,15523.0
2023-10-06 12:35:00,551.23,551.3,550.51,550.54,10028.0,533.7258,533.7936,533.0286,533.0577,10028.0
2023-10-06 12:40:00,550.54,551.0,550.31,550.87,19191.0,533.0577,533.5031,532.835,533.3772,19191.0
2023-10-06 12:45:00,550.79,551.6,550.79,551.26,9426.0,533.2998,534.084,533.2998,533.7548,9426.0
2023-10-06 12:50:00,551.27,551.68,551.11,551.67,12125.0,533.7645,534.1615,533.6096,534.1518,12125.0
2023-10-06 12:55:00,551.64,552.13,551.18,551.97,9134.0,534.1228,534.5972,533.6774,534.4423,9134.0
2023-10-06 13:00:00,552.1,552.76,552.0,552.63,14149.0,534.5682,535.2072,534.4713,535.0813,14149.0
2023-10-06 13:05:00,552.64,553.63,552.45,553.63,13865.0,535.091,536.0496,534.907,536.0496,13865.0
2023-10-06 13:10:00,553.88,554.38,553.34,554.38,18545.0,536.2916,536.7758,535.7688,536.7758,18545.0
2023-10-06 13:15:00,554.39,555.79,554.39,555.62,25191.0,536.7854,538.141,536.7854,537.9764,25191.0
2023-10-06 13:20:00,555.63,556.1,555.14,555.97,21863.0,537.9861,538.4411,537.5116,538.3153,21863.0
2023-10-06 13:25:00,555.97,556.58,555.72,556.31,13259.0,538.3153,538.9059,538.0732,538.6445,13259.0
2023-10-06 13:30:00,556.46,556.8,556.13,556.42,28042.0,538.7897,539.1189,538.4702,538.751,28042.0
2023-10-06 13:35:00,556.31,556.34,555.11,555.66,22573.0,538.6445,538.6735,537.4826,538.0151,22573.0
2023-10-06 13:40:00,555.6,555.87,555.0,555.18,13355.0,537.957,538.2184,537.3761,537.5504,13355.0
2023-10-06 13:45:00,555.02,555.83,554.84,555.79,10025.0,537.3954,538.1797,537.2211,538.141,10025.0
2023-10-06 13:50:00,555.8,556.18,555.65,555.86,10674.0,538.1507,538.5186,538.0054,538.2088,10674.0
2023-10-06 13:55:00,556.0,556.5,555.6,556.37,13132.0,538.3443,538.8284,537.957,538.7026,13132.0
2023-10-06 14:00:00,556.46,557.17,556.1,556.63,22689.0,538.7897,539.4772,538.4411,538.9543,22689.0
2023-10-06 14:05:00,556.75,556.92,556.14,556.6,8206.0,539.0705,539.2351,538.4799,538.9253,8206.0
2023-10-06 14:10:00,556.63,557.12,556.51,556.93,12209.0,538.9543,539.4287,538.8381,539.2448,12209.0
2023-10-06 14:15:00,556.86,557.06,555.95,556.56,18159.0,539.177,539.3707,538.2959,538.8865,18159.0
2023-10-06 14:20:00,556.52,557.17,556.5,557.03,10265.0,538.8478,539.4772,538.8284,539.3416,10265.0
2023-10-06 14:25:00,557.11,557.62,556.92,557.45,14624.0,539.4191,539.9129,539.2351,539.7483,14624.0
2023-10-06 14:30:00,557.36,558.05,557.35,558.0,14823.0,539.6611,540.3292,539.6514,540.2808,14823.0
2023-10-06 14:35:00,558.06,558.31,557.4,557.72,13100.0,540.3389,540.581,539.6999,540.0097,13100.0
2023-10-06 14:40:00,557.72,558.95,557.57,558.88,15700.0,540.0097,541.2006,539.8645,541.1329,15700.0
2023-10-06 14:45:00,558.99,559.46,558.89,558.95,17940.0,541.2394,541.6944,541.1425,541.2006,17940.0
2023-10-06 14:50:00,559.03,559.03,558.26,558.89,17730.0,541.2781,541.2781,540.5325,541.1425,17730.0
2023-10-06 14:55:00,558.95,558.99,558.0,558.23,14351.0,541.2006,541.2394,540.2808,540.5035,14351.0
2023-10-06 15:00:00,558.02,558.23,557.26,557.34,19332.0,540.3002,540.5035,539.5643,539.6418,19332.0
2023-10-06 15:05:00,557.1,558.15,557.1,558.14,15790.0,539.4094,540.426,539.4094,540.4164,15790.0
2023-10-06 15:10:00,558.14,558.15,556.73,557.04,13122.0,540.4164,540.426,539.0511,539.3513,13122.0
2023-10-06 15:15:00,557.13,557.5,556.93,557.48,8688.0,539.4384,539.7967,539.2448,539.7773,8688.0
2023-10-06 15:20:00,557.38,557.96,557.19,557.82,18726.0,539.6805,540.2421,539.4965,540.1065,18726.0
2023-10-06 15:25:00,557.81,558.0,557.46,557.81,11226.0,540.0968,540.2808,539.7579,540.0968,11226.0
2023-10-06 15:30:00,557.9,558.52,557.82,557.82,14880.0,540.184,540.7843,540.1065,540.1065,14880.0
2023-10-06 15:35:00,557.91,558.55,557.48,558.51,18311.0,540.1937,540.8133,539.7773,540.7746,18311.0
2023-10-06 15:40:00,558.56,558.56,557.5,557.61,19768.0,540.823,540.823,539.7967,539.9032,19768.0
2023-10-06 15:45:00,557.73,558.28,557.67,557.79,28627.0,540.0194,540.5519,539.9613,540.0775,28627.0
2023-10-06 15:50:00,557.72,557.89,556.84,557.24,44293.0,540.0097,540.1743,539.1576,539.5449,44293.0
2023-10-06 15:55:00,557.2,557.86,557.2,557.68,87937.0,539.5062,540.1452,539.5062,539.971,87937.0
2023-10-09 09:30:00,555.0,557.93,554.2,557.22,50281.0,537.3761,540.213,536.6015,539.5256,50281.0
2023-10-09 09:35:00,556.6,557.23,553.2,553.59,33452.0,538.9253,539.5353,535.6332,536.0108,33452.0
2023-10-09 09:40:00,553.89,554.19,551.92,553.03,28969.0,536.3013,536.5918,534.3939,535.4686,28969.0
2023-10-09 09:45:00,553.3,553.58,551.27,551.39,34284.0,535.73,536.0012,533.7645,533.8807,34284.0
2023-10-09 09:50:00,551.72,552.86,550.8,552.7,15613.0,534.2002,535.304,533.3094,535.1491,15613.0
2023-10-09 09:55:00,552.56,553.01,551.79,552.8,14116.0,535.0135,535.4493,534.268,535.2459,14116.0
2023-10-09 10:00:00,552.63,553.67,552.27,552.81,17641.0,535.0813,536.0883,534.7328,535.2556,17641.0
2023-10-09 10:05:00,553.0,554.24,552.87,554.24,17280.0,535.4396,536.6402,535.3137,536.6402,17280.0
2023-10-09 10:10:00,554.1,554.66,553.99,554.09,15193.0,536.5046,537.0469,536.3981,536.495,15193.0
2023-10-09 10:15:00,554.04,554.48,552.06,552.78,15882.0,536.4466,536.8726,534.5294,535.2266,15882.0
2023-10-09 10:20:00,552.86,553.99,552.67,553.99,9938.0,535.304,536.3981,535.1201,536.3981,9938.0
2023-10-09 10:25:00,553.94,554.54,552.8,553.23,30405.0,536.3497,536.9307,535.2459,535.6623,30405.0
2023-10-09 10:30:00,553.25,553.98,553.12,553.61,8251.0,535.6816,536.3885,535.5558,536.0302,8251.0
2023-10-09 10:35:00,553.75,553.76,552.4,552.4,14161.0,536.1658,536.1754,534.8586,534.8586,14161.0
2023-10-09 10:40:00,552.25,553.47,552.24,553.34,14367.0,534.7134,535.8947,534.7037,535.7688,14367.0
2023-10-09 10:45:00,553.36,553.75,552.47,552.47,11494.0,535.7881,536.1658,534.9264,534.9264,11494.0
2023-10-09 10:50:00,552.18,552.65,551.51,551.89,17086.0,534.6456,535.1007,533.9969,534.3648,17086.0
2023-10-09 10:55:00,551.93,552.05,551.01,551.27,6375.0,534.4036,534.5197,533.5128,533.7645,6375.0
2023-10-09 11:00:00,551.0,551.43,550.85,551.05,7762.0,533.5031,533.9194,533.3578,533.5515,7762.0
2023-10-09 11:05:00,551.24,551.24,550.35,551.02,26111.0,533.7355,533.7355,532.8737,533.5225,26111.0
2023-10-09 11:10:00,550.85,550.85,549.78,550.09,11083.0,533.3578,533.3578,532.3218,532.622,11083.0
2023-10-09 11:15:00,550.09,551.2,549.83,551.19,15463.0,532.622,533.6967,532.3702,533.6871,15463.0
2023-10-09 11:20:00,551.18,551.18,550.47,550.74,10947.0,533.6774,533.6774,532.9899,533.2513,10947.0
2023-10-09 11:25:00,550.51,551.65,550.3,551.64,10483.0,533.0286,534.1324,532.8253,534.1228,10483.0
2023-10-09 11:30:00,551.49,552.13,551.46,552.06,14522.0,533.9775,534.5972,533.9485,534.5294,14522.0
2023-10-09 11:35:00,552.26,552.4,551.77,552.4,8323.0,534.7231,534.8586,534.2486,534.8586,8323.0
2023-10-09 11:40:00,552.23,553.0,552.0,552.96,10173.0,534.694,535.4396,534.4713,535.4008,10173.0
2023-10-09 11:45:00,552.77,553.73,552.66,553.73,9409.0,535.2169,536.1464,535.1104,536.1464,9409.0
2023-10-09 11:50:00,554.0,554.93,553.96,554.93,6336.0,536.4078,537.3083,536.3691,537.3083,6336.0
2023-10-09 11:55:00,554.84,555.1,554.6,555.09,8039.0,537.2211,537.4729,536.9888,537.4632,8039.0
2023-10-09 12:00:00,555.13,555.24,554.83,555.04,7197.0,537.5019,537.6084,537.2115,537.4148,7197.0
2023-10-09 12:05:00,555.03,556.5,554.91,555.95,8225.0,537.4051,538.8284,537.2889,538.2959,8225.0
2023-10-09 12:10:00,556.06,556.38,555.93,556.35,2924.0,538.4024,538.7122,538.2765,538.6832,2924.0
2023-10-09 12:15:00,556.38,556.93,556.25,556.32,6954.0,538.7122,539.2448,538.5864,538.6541,6954.0
2023-10-09 12:20:00,556.54,557.38,556.3,556.93,10582.0,538.8672,539.6805,538.6348,539.2448,10582.0
2023-10-09 12:25:00,556.87,556.87,555.3,555.37,7181.0,539.1867,539.1867,537.6665,537.7343,7181.0
2023-10-09 12:30:00,555.47,555.62,555.25,555.57,9162.0,537.8311,537.9764,537.6181,537.928,9162.0
2023-10-09 12:35:00,555.65,555.68,554.67,554.75,5711.0,538.0054,538.0345,537.0565,537.134,5711.0
2023-10-09 12:40:00,554.58,554.95,554.58,554.64,3909.0,536.9694,537.3277,536.9694,537.0275,3909.0
2023-10-09 12:45:00,554.6,554.69,554.26,554.55,5819.0,536.9888,537.0759,536.6596,536.9404,5819.0
2023-10-09 12:50:00,554.39,554.56,554.0,554.03,3532.0,536.7854,536.95,536.4078,536.4369,3532.0
2023-10-09 12:55:00,554.15,554.24,553.7,553.96,4852.0,536.5531,536.6402,536.1173,536.3691,4852.0
2023-10-09 13:00:00,554.05,554.18,553.65,553.88,4632.0,536.4562,536.5821,536.0689,536.2916,4632.0
2023-10-09 13:05:00,553.85,554.0,553.55,553.97,10412.0,536.2626,536.4078,535.9721,536.3788,10412.0
2023-10-09 13:10:00,553.87,554.03,553.51,553.95,3363.0,536.2819,536.4369,535.9334,536.3594,3363.0
2023-10-09 13:15:00,554.15,554.33,553.99,554.23,7661.0,536.5531,536.7273,536.3981,536.6305,7661.0
2023-10-09 13:20:00,554.23,554.24,553.85,553.88,2518.0,536.6305,536.6402,536.2626,536.2916,2518.0
2023-10-09 13:25:00,553.75,554.05,553.67,553.89,13337.0,536.1658,536.4562,536.0883,536.3013,13337.0
2023-10-09 13:30:00,554.0,554.83,554.0,554.74,12415.0,536.4078,537.2115,536.4078,537.1243,12415.0
2023-10-09 13:35:00,554.65,555.52,554.63,555.16,6178.0,537.0372,537.8796,537.0178,537.531,6178.0
2023-10-09 13:40:00,555.3,556.82,555.16,556.47,5410.0,537.6665,539.1383,537.531,538.7994,5410.0
2023-10-09 13:45:00,556.44,556.84,556.12,556.81,5368.0,538.7703,539.1576,538.4605,539.1286,5368.0
2023-10-09 13:50:00,556.66,556.88,556.15,556.5,4573.0,538.9834,539.1964,538.4895,538.8284,4573.0
2023-10-09 13:55:00,556.49,556.99,556.48,556.87,7484.0,538.8188,539.3029,538.8091,539.1867,7484.0
2023-10-09 14:00:00,556.92,557.35,556.67,557.32,5366.0,539.2351,539.6514,538.993,539.6224,5366.0
2023-10-09 14:05:00,557.36,557.85,557.06,557.69,7886.0,539.6611,540.1356,539.3707,539.9806,7886.0
2023-10-09 14:10:00,557.5,557.58,557.08,557.09,3051.0,539.7967,539.8741,539.39,539.3997,3051.0
2023-10-09 14:15:00,557.23,557.73,557.12,557.29,3408.0,539.5353,540.0194,539.4287,539.5933,3408.0
2023-10-09 14:20:00,557.29,557.66,557.29,557.66,2047.0,539.5933,539.9516,539.5933,539.9516,2047.0
2023-10-09 14:25:00,557.59,557.88,557.58,557.88,2319.0,539.8838,540.1646,539.8741,540.1646,2319.0
2023-10-09 14:30:00,557.92,558.07,557.47,557.64,3733.0,540.2033,540.3486,539.7676,539.9322,3733.0
2023-10-09 14:35:00,557.45,558.03,557.22,558.03,4160.0,539.7483,540.3098,539.5256,540.3098,4160.0
2023-10-09 14:40:00,558.14,558.56,557.96,558.47,7392.0,540.4164,540.823,540.2421,540.7359,7392.0
2023-10-09 14:45:00,558.3,558.3,558.08,558.12,2380.0,540.5713,540.5713,540.3583,540.397,2380.0
2023-10-09 14:50:00,558.37,558.52,557.99,558.52,2125.0,540.6391,540.7843,540.2711,540.7843,2125.0
2023-10-09 14:55:00,558.52,558.99,558.52,558.73,4424.0,540.7843,541.2394,540.7843,540.9876,4424.0
2023-10-09 15:00:00,558.58,558.67,557.8,558.37,3614.0,540.8424,540.9295,540.0872,540.6391,3614.0
2023-10-09 15:05:00,558.51,558.81,558.34,558.63,5923.0,540.7746,541.0651,540.61,540.8908,5923.0
2023-10-09 15:10:00,558.6,559.07,558.4,558.44,4507.0,540.8617,541.3168,540.6681,540.7068,4507.0
2023-10-09 15:15:00,558.49,558.86,558.26,558.53,8092.0,540.7552,541.1135,540.5325,540.794,8092.0
2023-10-09 15:20:00,558.27,558.57,558.01,558.49,7395.0,540.5422,540.8327,540.2905,540.7552,7395.0
2023-10-09 15:25:00,558.5,559.11,558.46,559.05,4026.0,540.7649,541.3556,540.7262,541.2975,4026.0
2023-10-09 15:30:00,558.85,559.13,558.76,558.85,5209.0,541.1038,541.3749,541.0167,541.1038,5209.0
2023-10-09 15:35:00,558.76,558.97,558.61,558.77,5129.0,541.0167,541.22,540.8714,541.0264,5129.0
2023-10-09 15:40:00,558.82,558.82,558.0,558.01,7447.0,541.0748,541.0748,540.2808,540.2905,7447.0
2023-10-09 15:45:00,558.0,559.46,557.87,559.46,18964.0,540.2808,541.6944,540.1549,541.6944,18964.0
2023-10-09 15:50:00,559.36,559.75,558.76,558.92,16541.0,541.5976,541.9752,541.0167,541.1716,16541.0
2023-10-09 15:55:00,559.19,559.43,558.62,558.93,50690.0,541.433,541.6654,540.8811,541.1813,50690.0
2023-10-10 09:30:00,560.42,560.42,557.66,558.43,22101.0,542.624,542.624,539.9516,540.6971,22101.0
2023-10-10 09:35:00,558.23,559.01,557.61,557.8,3108.0,540.5035,541.2587,539.9032,540.0872,3108.0
2023-10-10 09:40:00,557.9,559.33,557.24,558.29,28396.0,540.184,541.5686,539.5449,540.5616,28396.0
2023-10-10 09:45:00,558.06,559.47,557.98,559.47,7116.0,540.3389,541.7041,540.2614,541.7041,7116.0
2023-10-10 09:50:00,559.5,560.29,559.41,559.96,9037.0,541.7332,542.4981,541.646,542.1786,9037.0
2023-10-10 09:55:00,559.78,559.82,558.5,559.23,8887.0,542.0043,542.043,540.7649,541.4717,8887.0
2023-10-10 10:00:00,559.36,561.2,559.36,561.07,12085.0,541.5976,543.3792,541.5976,543.2533,12085.0
2023-10-10 10:05:00,561.21,561.67,561.21,561.63,8329.0,543.3889,543.8343,543.3889,543.7955,8329.0
2023-10-10 10:10:00,561.65,561.76,561.04,561.04,9079.0,543.8149,543.9214,543.2243,543.2243,9079.0
2023-10-10 10:15:00,561.13,561.92,561.09,561.78,17660.0,543.3114,544.0763,543.2727,543.9408,17660.0
2023-10-10 10:20:00,561.69,562.32,561.04,561.21,12584.0,543.8536,544.4636,543.2243,543.3889,12584.0
2023-10-10 10:25:00,561.38,561.67,561.08,561.44,5662.0,543.5535,543.8343,543.263,543.6116,5662.0
2023-10-10 10:30:00,561.68,562.24,561.68,562.17,12586.0,543.8439,544.3862,543.8439,544.3184,12586.0
2023-10-10 10:35:00,562.15,563.01,562.08,562.57,13263.0,544.299,545.1317,544.2312,544.7057,13263.0
2023-10-10 10:40:00,562.57,563.18,562.42,563.04,15530.0,544.7057,545.2963,544.5604,545.1608,15530.0
2023-10-10 10:45:00,563.07,564.55,562.55,564.55,26611.0,545.1898,546.6228,544.6863,546.6228,26611.0
2023-10-10 10:50:00,564.55,564.55,563.31,563.65,24160.0,546.6228,546.6228,545.4222,545.7514,24160.0
2023-10-10 10:55:00,563.65,564.84,563.42,564.15,20933.0,545.7514,546.9036,545.5287,546.2355,20933.0
2023-10-10 11:00:00,563.83,564.87,563.83,564.78,14170.0,545.9257,546.9326,545.9257,546.8455,14170.0
2023-10-10 11:05:00,564.88,565.8,564.78,565.12,31311.0,546.9423,547.8331,546.8455,547.1747,31311.0
2023-10-10 11:10:00,565.15,565.78,565.13,565.43,12317.0,547.2038,547.8137,547.1844,547.4749,12317.0
2023-10-10 11:15:00,565.49,566.13,565.48,565.66,15890.0,547.533,548.1526,547.5233,547.6976,15890.0
2023-10-10 11:20:00,565.83,566.0,565.25,565.86,36415.0,547.8622,548.0268,547.3006,547.8912,36415.0
2023-10-10 11:25:00,565.89,566.14,565.27,565.73,10481.0,547.9203,548.1623,547.3199,547.7653,10481.0
2023-10-10 11:30:00,565.79,566.5,565.35,566.45,23556.0,547.8234,548.5109,547.3974,548.4625,23556.0
2023-10-10 11:35:00,566.41,566.61,566.13,566.37,8742.0,548.4237,548.6174,548.1526,548.385,8742.0
2023-10-10 11:40:00,566.37,566.95,566.27,566.71,5348.0,548.385,548.9466,548.2882,548.7142,5348.0
2023-10-10 11:45:00,566.74,566.74,566.0,566.0,5774.0,548.7433,548.7433,548.0268,548.0268,5774.0
2023-10-10 11:50:00,566.1,566.83,565.93,566.6,5336.0,548.1236,548.8304,547.959,548.6077,5336.0
2023-10-10 11:55:00,566.66,566.85,565.96,566.25,22312.0,548.6658,548.8498,547.988,548.2688,22312.0
2023-10-10 12:00:00,566.2,566.25,565.63,565.93,6611.0,548.2204,548.2688,547.6685,547.959,6611.0
2023-10-10 12:05:00,566.09,566.69,566.09,566.69,5553.0,548.1139,548.6949,548.1139,548.6949,5553.0
2023-10-10 12:10:00,566.8,566.92,566.63,566.8,3401.0,548.8014,548.9175,548.6368,548.8014,3401.0
2023-10-10 12:15:00,566.86,566.86,565.76,565.76,10513.0,548.8595,548.8595,547.7944,547.7944,10513.0
2023-10-10 12:20:00,565.77,565.9,565.48,565.84,2373.0,547.8041,547.9299,547.5233,547.8718,2373.0
2023-10-10 12:25:00,565.86,566.5,565.81,566.32,7178.0,547.8912,548.5109,547.8428,548.3366,7178.0
2023-10-10 12:30:00,566.13,566.31,565.63,565.69,7116.0,548.1526,548.3269,547.6685,547.7266,7116.0
2023-10-10 12:35:00,565.56,565.73,565.21,565.25,3735.0,547.6007,547.7653,547.2618,547.3006,3735.0
2023-10-10 12:40:00,565.38,565.38,564.65,565.3,10313.0,547.4265,547.4265,546.7196,547.349,10313.0
2023-10-10 12:45:00,565.32,565.41,565.09,565.37,2992.0,547.3684,547.4555,547.1457,547.4168,2992.0
2023-10-10 12:50:00,565.25,565.62,565.23,565.23,2755.0,547.3006,547.6588,547.2812,547.2812,2755.0
2023-10-10 12:55:00,565.56,565.67,565.27,565.59,2145.0,547.6007,547.7072,547.3199,547.6298,2145.0
2023-10-10 13:00:00,565.5,565.81,564.58,564.58,10546.0,547.5426,547.8428,546.6519,546.6519,10546.0
2023-10-10 13:05:00,563.97,564.42,563.86,564.28,7684.0,546.0612,546.4969,545.9547,546.3614,7684.0
2023-10-10 13:10:00,564.1,564.68,564.09,564.39,5605.0,546.1871,546.7487,546.1774,546.4679,5605.0
2023-10-10 13:15:00,564.23,565.47,564.09,565.18,21414.0,546.313,547.5136,546.1774,547.2328,21414.0
2023-10-10 13:20:00,565.22,565.29,564.16,564.68,9930.0,547.2715,547.3393,546.2452,546.7487,9930.0
2023-10-10 13:25:00,564.4,564.58,563.56,563.81,11700.0,546.4776,546.6519,545.6642,545.9063,11700.0
2023-10-10 13:30:00,563.81,563.9,563.33,563.34,5023.0,545.9063,545.9934,545.4415,545.4512,5023.0
2023-10-10 13:35:00,563.42,563.75,563.2,563.75,4554.0,545.5287,545.8482,545.3157,545.8482,4554.0
2023-10-10 13:40:00,563.76,564.06,563.69,564.06,6760.0,545.8579,546.1484,545.7901,546.1484,6760.0
2023-10-10 13:45:00,563.98,564.19,563.67,564.03,4267.0,546.0709,546.2742,545.7708,546.1193,4267.0
2023-10-10 13:50:00,564.01,564.15,563.66,563.94,5441.0,546.1,546.2355,545.7611,546.0322,5441.0
2023-10-10 13:55:00,563.91,564.36,563.78,563.88,5845.0,546.0031,546.4388,545.8773,545.9741,5845.0
2023-10-10 14:00:00,563.87,564.11,563.74,564.03,3535.0,545.9644,546.1968,545.8385,546.1193,3535.0
2023-10-10 14:05:00,564.04,564.04,563.0,563.0,5049.0,546.129,546.129,545.122,545.122,5049.0
2023-10-10 14:10:00,563.18,563.59,562.94,562.94,12025.0,545.2963,545.6933,545.0639,545.0639,12025.0
2023-10-10 14:15:00,562.91,563.22,562.58,563.21,9674.0,545.0349,545.335,544.7154,545.3254,9674.0
2023-10-10 14:20:00,563.29,563.3,562.7,563.1,1631.0,545.4028,545.4125,544.8316,545.2189,1631.0
2023-10-10 14:25:00,562.97,564.1,562.93,563.61,6485.0,545.093,546.1871,545.0543,545.7127,6485.0
2023-10-10 14:30:00,563.58,563.97,563.37,563.88,7161.0,545.6836,546.0612,545.4803,545.9741,7161.0
2023-10-10 14:35:00,563.75,564.09,563.34,563.5,3364.0,545.8482,546.1774,545.4512,545.6062,3364.0
2023-10-10 14:40:00,563.15,563.7,562.92,563.7,9256.0,545.2673,545.7998,545.0446,545.7998,9256.0
2023-10-10 14:45:00,563.6,564.3,563.59,563.7,6896.0,545.703,546.3807,545.6933,545.7998,6896.0
2023-10-10 14:50:00,563.83,563.83,562.43,562.54,6404.0,545.9257,545.9257,544.5701,544.6766,6404.0
2023-10-10 14:55:00,562.56,562.61,562.1,562.37,5821.0,544.696,544.7444,544.2506,544.512,5821.0
2023-10-10 15:00:00,562.56,563.04,562.35,562.81,5661.0,544.696,545.1608,544.4927,544.9381,5661.0
2023-10-10 15:05:00,562.77,563.63,562.77,563.63,2400.0,544.8993,545.732,544.8993,545.732,2400.0
2023-10-10 15:10:00,563.24,563.43,562.91,562.96,7391.0,545.3544,545.5384,545.0349,545.0833,7391.0
2023-10-10 15:15:00,562.93,563.23,562.79,562.91,10199.0,545.0543,545.3447,544.9187,545.0349,10199.0
2023-10-10 15:20:00,562.75,562.88,562.35,562.73,7761.0,544.88,545.0058,544.4927,544.8606,7761.0
2023-10-10 15:25:00,562.72,562.94,562.52,562.65,8081.0,544.8509,545.0639,544.6573,544.7831,8081.0
2023-10-10 15:30:00,562.51,562.92,562.25,562.35,10506.0,544.6476,545.0446,544.3958,544.4927,10506.0
2023-10-10 15:35:00,562.32,562.69,562.09,562.31,17797.0,544.4636,544.8219,544.2409,544.4539,17797.0
2023-10-10 15:40:00,562.3,562.57,562.02,562.44,20399.0,544.4443,544.7057,544.1731,544.5798,20399.0
2023-10-10 15:45:00,562.42,562.45,562.08,562.37,17467.0,544.5604,544.5895,544.2312,544.512,17467.0
2023-10-10 15:50:00,562.44,562.56,561.27,561.52,39334.0,544.5798,544.696,543.447,543.689,39334.0
2023-10-10 15:55:00,561.62,562.23,561.6,562.09,66716.0,543.7858,544.3765,543.7665,544.2409,66716.0
2023-10-11 09:30:00,564.85,566.5,564.51,565.25,35731.0,546.9133,548.5109,546.5841,547.3006,35731.0
2023-10-11 09:35:00,565.69,566.27,562.8,563.0,9840.0,547.7266,548.2882,544.9284,545.122,9840.0
2023-10-11 09:40:00,563.0,563.07,561.66,562.46,9826.0,545.122,545.1898,543.8246,544.5992,9826.0
2023-10-11 09:45:00,562.22,563.33,562.13,563.11,7662.0,544.3668,545.4415,544.2797,545.2285,7662.0
2023-10-11 09:50:00,563.11,563.11,561.62,561.69,10092.0,545.2285,545.2285,543.7858,543.8536,10092.0
2023-10-11 09:55:00,561.5,562.0,560.85,561.74,9742.0,543.6697,544.1538,543.0403,543.902,9742.0
2023-10-11 10:00:00,561.89,562.41,561.15,562.09,10454.0,544.0473,544.5508,543.3308,544.2409,10454.0
2023-10-11 10:05:00,562.34,562.63,561.84,562.41,11859.0,544.483,544.7638,543.9989,544.5508,11859.0
2023-10-11 10:10:00,562.52,562.94,561.14,561.14,7762.0,544.6573,545.0639,543.3211,543.3211,7762.0
2023-10-11 10:15:00,561.13,561.77,561.0,561.32,14594.0,543.3114,543.9311,543.1855,543.4954,14594.0
2023-10-11 10:20:00,561.32,561.97,560.26,560.9,16326.0,543.4954,544.1247,542.469,543.0887,16326.0
2023-10-11 10:25:00,560.44,561.36,560.2,561.13,11892.0,542.6433,543.5341,542.4109,543.3114,11892.0
2023-10-11 10:30:00,561.13,561.76,560.81,561.45,22671.0,543.3114,543.9214,543.0016,543.6212,22671.0
2023-10-11 10:35:00,561.38,562.34,561.03,561.9,12291.0,543.5535,544.483,543.2146,544.057,12291.0
2023-10-11 10:40:00,561.96,562.18,560.89,561.67,15389.0,544.1151,544.3281,543.079,543.8343,15389.0
2023-10-11 10:45:00,561.21,561.85,560.68,561.65,6629.0,543.3889,544.0085,542.8757,543.8149,6629.0
2023-10-11 10:50:00,562.35,563.65,562.18,562.98,10552.0,544.4927,545.7514,544.3281,545.1027,10552.0
2023-10-11 10:55:00,562.81,563.11,562.42,562.81,6891.0,544.9381,545.2285,544.5604,544.9381,6891.0
2023-10-11 11:00:00,562.56,563.41,562.52,562.55,10436.0,544.696,545.519,544.6573,544.6863,10436.0
2023-10-11 11:05:00,562.52,562.82,562.0,562.0,4263.0,544.6573,544.9477,544.1538,544.1538,4263.0
2023-10-11 11:10:00,562.38,562.52,562.0,562.01,4415.0,544.5217,544.6573,544.1538,544.1635,4415.0
2023-10-11 11:15:00,561.72,562.02,560.9,560.99,3544.0,543.8827,544.1731,543.0887,543.1759,3544.0
2023-10-11 11:20:00,560.88,561.12,560.47,561.12,5673.0,543.0693,543.3017,542.6724,543.3017,5673.0
2023-10-11 11:25:00,561.04,561.45,560.93,561.44,7121.0,543.2243,543.6212,543.1178,543.6116,7121.0
2023-10-11 11:30:00,561.28,561.38,560.96,560.97,2299.0,543.4566,543.5535,543.1468,543.1565,2299.0
2023-10-11 11:35:00,560.79,561.16,560.56,560.88,2927.0,542.9822,543.3405,542.7595,543.0693,2927.0
2023-10-11 11:40:00,560.56,560.95,560.56,560.66,1886.0,542.7595,543.1371,542.7595,542.8563,1886.0
2023-10-11 11:45:00,560.82,561.52,560.82,561.44,2835.0,543.0113,543.689,543.0113,543.6116,2835.0
2023-10-11 11:50:00,561.49,561.75,561.42,561.5,5958.0,543.66,543.9117,543.5922,543.6697,5958.0
2023-10-11 11:55:00,561.62,561.62,561.26,561.31,5240.0,543.7858,543.7858,543.4373,543.4857,5240.0
2023-10-11 12:00:00,561.36,561.37,561.03,561.23,10593.0,543.5341,543.5438,543.2146,543.4082,10593.0
2023-10-11 12:05:00,561.23,561.8,561.08,561.68,4523.0,543.4082,543.9601,543.263,543.8439,4523.0
2023-10-11 12:10:00,561.47,561.73,561.3,561.63,2247.0,543.6406,543.8924,543.476,543.7955,2247.0
2023-10-11 12:15:00,561.42,561.42,560.86,561.02,7562.0,543.5922,543.5922,543.05,543.2049,7562.0
2023-10-11 12:20:00,561.04,561.55,560.81,561.52,2464.0,543.2243,543.7181,543.0016,543.689,2464.0
2023-10-11 12:25:00,561.88,561.88,561.49,561.75,3096.0,544.0376,544.0376,543.66,543.9117,3096.0
2023-10-11 12:30:00,561.81,562.15,561.55,561.88,4521.0,543.9698,544.299,543.7181,544.0376,4521.0
2023-10-11 12:35:00,561.99,562.81,561.98,562.56,7726.0,544.1441,544.9381,544.1344,544.696,7726.0
2023-10-11 12:40:00,562.53,562.64,562.3,562.33,3081.0,544.667,544.7735,544.4443,544.4733,3081.0
2023-10-11 12:45:00,562.41,562.5,562.23,562.24,8226.0,544.5508,544.6379,544.3765,544.3862,8226.0
2023-10-11 12:50:00,562.37,562.5,561.87,561.87,4507.0,544.512,544.6379,544.0279,544.0279,4507.0
2023-10-11 12:55:00,561.87,562.15,561.46,562.15,3861.0,544.0279,544.299,543.6309,544.299,3861.0
2023-10-11 13:00:00,561.95,562.16,561.82,562.07,5937.0,544.1054,544.3087,543.9795,544.2216,5937.0
2023-10-11 13:05:00,562.1,562.5,562.1,562.38,1634.0,544.2506,544.6379,544.2506,544.5217,1634.0
2023-10-11 13:10:00,562.5,562.9,562.5,562.88,3365.0,544.6379,545.0252,544.6379,545.0058,3365.0
2023-10-11 13:15:00,562.8,562.8,561.72,561.72,3061.0,544.9284,544.9284,543.8827,543.8827,3061.0
2023-10-11 13:20:00,561.73,562.68,561.73,562.6,3153.0,543.8924,544.8122,543.8924,544.7347,3153.0
2023-10-11 13:25:00,562.64,562.71,562.48,562.6,3925.0,544.7735,544.8412,544.6185,544.7347,3925.0
2023-10-11 13:30:00,562.37,562.37,561.8,561.84,1415.0,544.512,544.512,543.9601,543.9989,1415.0
2023-10-11 13:35:00,561.85,562.17,561.76,562.17,2154.0,544.0085,544.3184,543.9214,544.3184,2154.0
2023-10-11 13:40:00,562.12,562.37,562.06,562.27,7400.0,544.27,544.512,544.2119,544.4152,7400.0
2023-10-11 13:45:00,562.39,562.48,561.79,561.97,1800.0,544.5314,544.6185,543.9505,544.1247,1800.0
2023-10-11 13:50:00,562.06,562.34,562.01,562.27,3152.0,544.2119,544.483,544.1635,544.4152,3152.0
2023-10-11 13:55:00,562.35,562.61,562.19,562.31,1867.0,544.4927,544.7444,544.3377,544.4539,1867.0
2023-10-11 14:00:00,562.6,562.78,562.34,562.36,8927.0,544.7347,544.909,544.483,544.5024,8927.0
2023-10-11 14:05:00,562.19,562.7,562.19,562.66,1969.0,544.3377,544.8316,544.3377,544.7928,1969.0
2023-10-11 14:10:00,562.6,562.61,561.88,562.05,2149.0,544.7347,544.7444,544.0376,544.2022,2149.0
2023-10-11 14:15:00,562.22,563.04,562.22,562.79,3467.0,544.3668,545.1608,544.3668,544.9187,3467.0
2023-10-11 14:20:00,562.71,563.76,562.71,563.76,3576.0,544.8412,545.8579,544.8412,545.8579,3576.0
2023-10-11 14:25:00,563.72,564.06,563.1,563.11,3370.0,545.8192,546.1484,545.2189,545.2285,3370.0
2023-10-11 14:30:00,563.09,563.62,563.09,563.6,3412.0,545.2092,545.7223,545.2092,545.703,3412.0
2023-10-11 14:35:00,563.6,563.81,563.37,563.37,2077.0,545.703,545.9063,545.4803,545.4803,2077.0
2023-10-11 14:40:00,563.38,563.59,562.87,563.14,7691.0,545.49,545.6933,544.9962,545.2576,7691.0
2023-10-11 14:45:00,563.2,563.8,563.2,563.69,2649.0,545.3157,545.8966,545.3157,545.7901,2649.0
2023-10-11 14:50:00,563.69,564.32,563.68,564.08,5445.0,545.7901,546.4001,545.7804,546.1677,5445.0
2023-10-11 14:55:00,564.17,564.17,563.54,563.8,10916.0,546.2549,546.2549,545.6449,545.8966,10916.0
2023-10-11 15:00:00,563.86,564.67,563.85,564.51,5013.0,545.9547,546.739,545.945,546.5841,5013.0
2023-10-11 15:05:00,564.42,564.45,564.19,564.37,2750.0,546.4969,546.526,546.2742,546.4485,2750.0
2023-10-11 15:10:00,564.32,564.74,564.25,564.35,3222.0,546.4001,546.8068,546.3323,546.4292,3222.0
2023-10-11 15:15:00,564.4,564.47,564.15,564.33,2498.0,546.4776,546.5453,546.2355,546.4098,2498.0
2023-10-11 15:20:00,564.31,564.86,564.27,564.75,5337.0,546.3904,546.923,546.3517,546.8165,5337.0
2023-10-11 15:25:00,564.7,565.07,564.46,565.07,8033.0,546.768,547.1263,546.5357,547.1263,8033.0
2023-10-11 15:30:00,564.9,564.9,564.53,564.72,5342.0,546.9617,546.9617,546.6034,546.7874,5342.0
2023-10-11 15:35:00,564.53,565.2,564.43,565.2,6553.0,546.6034,547.2522,546.5066,547.2522,6553.0
2023-10-11 15:40:00,565.39,565.64,565.15,565.47,9356.0,547.4361,547.6782,547.2038,547.5136,9356.0
2023-10-11 15:45:00,565.35,565.77,565.1,565.41,12717.0,547.3974,547.8041,547.1553,547.4555,12717.0
2023-10-11 15:50:00,565.56,565.85,564.9,565.3,24310.0,547.6007,547.8815,546.9617,547.349,24310.0
2023-10-11 15:55:00,565.43,566.0,564.96,565.51,32868.0,547.4749,548.0268,547.0198,547.5523,32868.0
2023-10-12 09:30:00,567.49,568.93,565.98,565.98,28408.0,549.4694,550.8637,548.0074,548.0074,28408.0
2023-10-12 09:35:00,565.92,568.64,565.92,568.63,10196.0,547.9493,550.5829,547.9493,550.5732,10196.0
2023-10-12 09:40:00,568.23,569.14,567.22,567.63,12299.0,550.1859,551.0671,549.208,549.605,12299.0
2023-10-12 09:45:00,567.45,568.27,567.3,567.58,9704.0,549.4307,550.2247,549.2855,549.5566,9704.0
2023-10-12 09:50:00,567.58,568.3,565.96,565.96,6931.0,549.5566,550.2537,547.988,547.988,6931.0
2023-10-12 09:55:00,565.83,566.35,565.53,565.62,4060.0,547.8622,548.3656,547.5717,547.6588,4060.0
2023-10-12 10:00:00,565.81,566.0,565.02,565.98,6092.0,547.8428,548.0268,547.0779,548.0074,6092.0
2023-10-12 10:05:00,565.85,566.41,565.6,565.98,3860.0,547.8815,548.4237,547.6395,548.0074,3860.0
2023-10-12 10:10:00,565.64,565.96,565.11,565.85,8845.0,547.6782,547.988,547.165,547.8815,8845.0
2023-10-12 10:15:00,566.13,566.24,565.0,565.75,12951.0,548.1526,548.2591,547.0585,547.7847,12951.0
2023-10-12 10:20:00,566.3,566.55,565.71,565.71,3791.0,548.3172,548.5593,547.746,547.746,3791.0
2023-10-12 10:25:00,565.64,566.39,565.5,565.57,4564.0,547.6782,548.4044,547.5426,547.6104,4564.0
2023-10-12 10:30:00,565.66,565.75,564.59,564.61,4665.0,547.6976,547.7847,546.6615,546.6809,4665.0
2023-10-12 10:35:00,564.47,565.06,564.28,564.91,4718.0,546.5453,547.1166,546.3614,546.9714,4718.0
2023-10-12 10:40:00,564.51,564.51,563.76,563.84,4337.0,546.5841,546.5841,545.8579,545.9354,4337.0
2023-10-12 10:45:00,563.43,564.65,563.43,564.65,7444.0,545.5384,546.7196,545.5384,546.7196,7444.0
2023-10-12 10:50:00,564.59,564.93,563.97,563.97,3122.0,546.6615,546.9907,546.0612,546.0612,3122.0
2023-10-12 10:55:00,563.97,564.67,563.97,564.63,9909.0,546.0612,546.739,546.0612,546.7003,9909.0
2023-10-12 11:00:00,564.44,565.17,564.33,564.84,4320.0,546.5163,547.2231,546.4098,546.9036,4320.0
2023-10-12 11:05:00,564.84,565.2,564.26,564.55,4012.0,546.9036,547.2522,546.342,546.6228,4012.0
2023-10-12 11:10:00,564.56,565.08,564.27,564.99,4400.0,546.6325,547.136,546.3517,547.0488,4400.0
2023-10-12 11:15:00,565.22,565.33,564.77,565.21,2075.0,547.2715,547.378,546.8358,547.2618,2075.0
2023-10-12 11:20:00,565.14,565.76,564.6,565.02,5282.0,547.1941,547.7944,546.6712,547.0779,5282.0
2023-10-12 11:25:00,564.96,565.29,564.64,564.78,1701.0,547.0198,547.3393,546.7099,546.8455,1701.0
2023-10-12 11:30:00,564.59,564.61,564.01,564.49,3936.0,546.6615,546.6809,546.1,546.5647,3936.0
2023-10-12 11:35:00,564.25,564.5,564.04,564.25,3137.0,546.3323,546.5744,546.129,546.3323,3137.0
2023-10-12 11:40:00,564.4,564.77,564.36,564.68,2021.0,546.4776,546.8358,546.4388,546.7487,2021.0
2023-10-12 11:45:00,564.94,565.78,564.93,565.78,4182.0,547.0004,547.8137,546.9907,547.8137,4182.0
2023-10-12 11:50:00,565.56,565.88,565.54,565.67,2200.0,547.6007,547.9106,547.5814,547.7072,2200.0
2023-10-12 11:55:00,566.0,567.02,565.99,567.01,6504.0,548.0268,549.0144,548.0171,549.0047,6504.0
2023-10-12 12:00:00,567.2,567.68,566.61,566.72,5695.0,549.1887,549.6534,548.6174,548.7239,5695.0
2023-10-12 12:05:00,566.89,567.54,566.74,567.02,12354.0,548.8885,549.5179,548.7433,549.0144,12354.0
2023-10-12 12:10:00,567.13,567.53,566.98,567.5,9560.0,549.1209,549.5082,548.9756,549.4791,9560.0
2023-10-12 12:15:00,567.5,568.22,567.5,567.9,5742.0,549.4791,550.1763,549.4791,549.8664,5742.0
2023-10-12 12:20:00,567.96,568.52,567.71,568.48,5641.0,549.9245,550.4667,549.6825,550.428,5641.0
2023-10-12 12:25:00,568.42,568.59,567.9,568.31,3235.0,550.3699,550.5345,549.8664,550.2634,3235.0
2023-10-12 12:30:00,568.41,568.57,568.29,568.29,3995.0,550.3602,550.5152,550.244,550.244,3995.0
2023-10-12 12:35:00,568.34,568.4,568.0,568.31,9117.0,550.2925,550.3506,549.9633,550.2634,9117.0
2023-10-12 12:40:00,568.31,568.72,568.19,568.66,3014.0,550.2634,550.6604,550.1472,550.6023,3014.0
2023-10-12 12:45:00,568.36,568.36,568.07,568.32,500.0,550.3118,550.3118,550.031,550.2731,500.0
2023-10-12 12:50:00,567.77,567.89,567.56,567.78,1936.0,549.7406,549.8567,549.5372,549.7502,1936.0
2023-10-12 12:55:00,567.78,567.93,567.45,567.89,3705.0,549.7502,549.8955,549.4307,549.8567,3705.0
2023-10-12 13:00:00,567.81,567.82,566.17,566.43,4248.0,549.7793,549.789,548.1914,548.4431,4248.0
2023-10-12 13:05:00,566.23,566.4,565.58,565.88,3080.0,548.2495,548.4141,547.6201,547.9106,3080.0
2023-10-12 13:10:00,565.77,565.79,565.29,565.33,2460.0,547.8041,547.8234,547.3393,547.378,2460.0
2023-10-12 13:15:00,565.28,565.92,565.04,565.92,4059.0,547.3296,547.9493,547.0972,547.9493,4059.0
2023-10-12 13:20:00,565.92,565.99,565.52,565.66,2333.0,547.9493,548.0171,547.562,547.6976,2333.0
2023-10-12 13:25:00,565.55,565.55,565.0,565.02,3756.0,547.5911,547.5911,547.0585,547.0779,3756.0
2023-10-12 13:30:00,564.78,564.87,564.02,564.1,14095.0,546.8455,546.9326,546.1096,546.1871,14095.0
2023-10-12 13:35:00,564.49,564.56,563.96,564.12,5243.0,546.5647,546.6325,546.0515,546.2065,5243.0
2023-10-12 13:40:00,564.25,564.34,563.54,563.65,7707.0,546.3323,546.4195,545.6449,545.7514,7707.0
2023-10-12 13:45:00,563.61,564.3,563.61,564.24,10264.0,545.7127,546.3807,545.7127,546.3227,10264.0
2023-10-12 13:50:00,564.26,564.32,563.8,563.97,2629.0,546.342,546.4001,545.8966,546.0612,2629.0
2023-10-12 13:55:00,564.08,564.23,563.74,563.8,6638.0,546.1677,546.313,545.8385,545.8966,6638.0
2023-10-12 14:00:00,563.92,564.27,563.64,563.64,3477.0,546.0128,546.3517,545.7417,545.7417,3477.0
2023-10-12 14:05:00,563.44,563.63,562.73,562.74,7865.0,545.5481,545.732,544.8606,544.8703,7865.0
2023-10-12 14:10:00,562.72,563.4,562.38,563.4,9362.0,544.8509,545.5093,544.5217,545.5093,9362.0
2023-10-12 14:15:00,563.52,563.52,562.62,562.7,8275.0,545.6255,545.6255,544.7541,544.8316,8275.0
2023-10-12 14:20:00,562.75,564.14,562.58,564.14,6880.0,544.88,546.2258,544.7154,546.2258,6880.0
2023-10-12 14:25:00,564.13,564.25,563.72,564.25,5163.0,546.2161,546.3323,545.8192,546.3323,5163.0
2023-10-12 14:30:00,564.22,564.22,563.86,564.17,3120.0,546.3033,546.3033,545.9547,546.2549,3120.0
2023-10-12 14:35:00,564.21,564.36,563.94,564.21,3725.0,546.2936,546.4388,546.0322,546.2936,3725.0
2023-10-12 14:40:00,564.34,564.34,563.79,564.13,4132.0,546.4195,546.4195,545.8869,546.2161,4132.0
2023-10-12 14:45:00,564.13,564.54,563.84,564.49,5527.0,546.2161,546.6131,545.9354,546.5647,5527.0
2023-10-12 14:50:00,564.65,564.72,564.28,564.28,6593.0,546.7196,546.7874,546.3614,546.3614,6593.0
2023-10-12 14:55:00,564.41,564.65,564.24,564.53,2996.0,546.4873,546.7196,546.3227,546.6034,2996.0
2023-10-12 15:00:00,564.53,565.27,564.53,565.26,2107.0,546.6034,547.3199,546.6034,547.3103,2107.0
2023-10-12 15:05:00,565.12,565.12,564.66,564.86,5739.0,547.1747,547.1747,546.7293,546.923,5739.0
2023-10-12 15:10:00,564.73,565.05,564.54,565.01,4611.0,546.7971,547.1069,546.6131,547.0682,4611.0
2023-10-12 15:15:00,564.91,565.08,564.28,564.34,6839.0,546.9714,547.136,546.3614,546.4195,6839.0
2023-10-12 15:20:00,564.35,564.73,564.07,564.46,6543.0,546.4292,546.7971,546.158,546.5357,6543.0
2023-10-12 15:25:00,564.29,564.29,563.91,564.06,5341.0,546.3711,546.3711,546.0031,546.1484,5341.0
2023-10-12 15:30:00,564.12,565.17,564.08,564.88,7086.0,546.2065,547.2231,546.1677,546.9423,7086.0
2023-10-12 15:35:00,564.76,564.94,564.19,564.63,13942.0,546.8261,547.0004,546.2742,546.7003,13942.0
2023-10-12 15:40:00,564.53,564.72,564.14,564.2,11346.0,546.6034,546.7874,546.2258,546.2839,11346.0
2023-10-12 15:45:00,564.23,564.64,563.74,564.13,12355.0,546.313,546.7099,545.8385,546.2161,12355.0
2023-10-12 15:50:00,564.24,564.45,562.85,563.38,35098.0,546.3227,546.526,544.9768,545.49,35098.0
2023-10-12 15:55:00,563.5,564.22,563.4,563.75,45510.0,545.6062,546.3033,545.5093,545.8482,45510.0
2023-10-13 09:30:00,564.01,565.45,563.0,563.9,19227.0,546.1,547.4942,545.122,545.9934,19227.0
2023-10-13 09:35:00,563.02,563.82,562.74,563.82,2400.0,545.1414,545.916,544.8703,545.916,2400.0
2023-10-13 09:40:00,564.12,565.13,563.92,564.85,4714.0,546.2065,547.1844,546.0128,546.9133,4714.0
2023-10-13 09:45:00,564.85,565.87,564.85,565.87,2970.0,546.9133,547.9009,546.9133,547.9009,2970.0
2023-10-13 09:50:00,566.19,566.45,565.67,565.78,3622.0,548.2107,548.4625,547.7072,547.8137,3622.0
2023-10-13 09:55:00,565.9,567.39,565.86,567.36,7675.0,547.9299,549.3726,547.8912,549.3436,7675.0
2023-10-13 10:00:00,567.19,567.36,565.95,566.7,6592.0,549.179,549.3436,547.9784,548.7045,6592.0
2023-10-13 10:05:00,566.75,567.05,565.77,566.38,5302.0,548.7529,549.0434,547.8041,548.3947,5302.0
2023-10-13 10:10:00,566.28,566.31,565.5,565.68,2207.0,548.2979,548.3269,547.5426,547.7169,2207.0
2023-10-13 10:15:00,565.78,566.11,565.71,565.88,1379.0,547.8137,548.1333,547.746,547.9106,1379.0
2023-10-13 10:20:00,565.87,566.24,564.6,564.63,9466.0,547.9009,548.2591,546.6712,546.7003,9466.0
2023-10-13 10:25:00,564.55,565.35,564.55,565.24,6076.0,546.6228,547.3974,546.6228,547.2909,6076.0
2023-10-13 10:30:00,565.2,565.75,564.77,565.61,7040.0,547.2522,547.7847,546.8358,547.6491,7040.0
2023-10-13 10:35:00,565.7,565.88,564.76,564.8,4788.0,547.7363,547.9106,546.8261,546.8649,4788.0
2023-10-13 10:40:00,564.6,565.08,564.21,564.87,4283.0,546.6712,547.136,546.2936,546.9326,4283.0
2023-10-13 10:45:00,564.93,565.3,564.93,565.19,2350.0,546.9907,547.349,546.9907,547.2425,2350.0
2023-10-13 10:50:00,565.14,565.16,562.86,563.05,8146.0,547.1941,547.2134,544.9865,545.1704,8146.0
2023-10-13 10:55:00,563.41,563.41,562.69,563.09,8658.0,545.519,545.519,544.8219,545.2092,8658.0
2023-10-13 11:00:00,563.27,563.27,562.78,562.79,5248.0,545.3835,545.3835,544.909,544.9187,5248.0
2023-10-13 11:05:00,562.84,562.92,562.02,562.58,4640.0,544.9671,545.0446,544.1731,544.7154,4640.0
2023-10-13 11:10:00,562.74,563.13,561.98,562.79,11763.0,544.8703,545.2479,544.1344,544.9187,11763.0
2023-10-13 11:15:00,562.79,563.77,562.53,563.76,5058.0,544.9187,545.8676,544.667,545.8579,5058.0
2023-10-13 11:20:00,563.77,564.2,563.0,563.0,2674.0,545.8676,546.2839,545.122,545.122,2674.0
2023-10-13 11:25:00,563.33,563.44,562.68,563.44,3340.0,545.4415,545.5481,544.8122,545.5481,3340.0
2023-10-13 11:30:00,563.2,563.64,563.18,563.5,4264.0,545.3157,545.7417,545.2963,545.6062,4264.0
2023-10-13 11:35:00,563.68,563.91,563.2,563.8,8492.0,545.7804,546.0031,545.3157,545.8966,8492.0
2023-10-13 11:40:00,563.91,564.33,563.69,563.69,2150.0,546.0031,546.4098,545.7901,545.7901,2150.0
2023-10-13 11:45:00,563.6,563.75,563.52,563.7,1600.0,545.703,545.8482,545.6255,545.7998,1600.0
2023-10-13 11:50:00,563.67,563.86,562.74,563.13,6000.0,545.7708,545.9547,544.8703,545.2479,6000.0
2023-10-13 11:55:00,562.97,563.24,562.68,563.05,3598.0,545.093,545.3544,544.8122,545.1704,3598.0
2023-10-13 12:00:00,562.86,564.05,562.68,564.05,4669.0,544.9865,546.1387,544.8122,546.1387,4669.0
2023-10-13 12:05:00,564.14,564.32,564.03,564.2,2300.0,546.2258,546.4001,546.1193,546.2839,2300.0
2023-10-13 12:10:00,564.11,564.12,563.9,563.9,2389.0,546.1968,546.2065,545.9934,545.9934,2389.0
2023-10-13 12:15:00,563.88,565.05,563.87,564.77,4187.0,545.9741,547.1069,545.9644,546.8358,4187.0
2023-10-13 12:20:00,565.15,565.95,565.1,565.3,4769.0,547.2038,547.9784,547.1553,547.349,4769.0
2023-10-13 12:25:00,565.45,566.06,565.45,565.82,3343.0,547.4942,548.0849,547.4942,547.8525,3343.0
2023-10-13 12:30:00,565.89,566.63,565.75,566.63,4980.0,547.9203,548.6368,547.7847,548.6368,4980.0
2023-10-13 12:35:00,566.62,566.63,566.13,566.14,8863.0,548.6271,548.6368,548.1526,548.1623,8863.0
2023-10-13 12:40:00,566.32,566.54,566.1,566.1,6538.0,548.3366,548.5496,548.1236,548.1236,6538.0
2023-10-13 12:45:00,566.12,566.33,565.64,565.73,13141.0,548.143,548.3463,547.6782,547.7653,13141.0
2023-10-13 12:50:00,565.73,565.73,565.01,565.25,10732.0,547.7653,547.7653,547.0682,547.3006,10732.0
2023-10-13 12:55:00,565.58,565.66,565.2,565.49,1233.0,547.6201,547.6976,547.2522,547.533,1233.0
2023-10-13 13:00:00,565.55,565.55,565.3,565.45,1845.0,547.5911,547.5911,547.349,547.4942,1845.0
2023-10-13 13:05:00,565.3,565.47,564.95,565.47,5195.0,547.349,547.5136,547.0101,547.5136,5195.0
2023-10-13 13:10:00,565.7,565.87,565.48,565.48,4422.0,547.7363,547.9009,547.5233,547.5233,4422.0
2023-10-13 13:15:00,565.29,565.7,565.28,565.28,1910.0,547.3393,547.7363,547.3296,547.3296,1910.0
2023-10-13 13:20:00,565.38,565.78,565.14,565.78,6067.0,547.4265,547.8137,547.1941,547.8137,6067.0
2023-10-13 13:25:00,565.35,565.52,564.59,564.59,10912.0,547.3974,547.562,546.6615,546.6615,10912.0
2023-10-13 13:30:00,564.54,564.73,564.03,564.73,10694.0,546.6131,546.7971,546.1193,546.7971,10694.0
2023-10-13 13:35:00,564.74,564.74,564.24,564.7,4643.0,546.8068,546.8068,546.3227,546.768,4643.0
2023-10-13 13:40:00,564.86,566.48,564.76,566.35,3257.0,546.923,548.4915,546.8261,548.3656,3257.0
2023-10-13 13:45:00,566.66,566.79,566.2,566.25,7802.0,548.6658,548.7917,548.2204,548.2688,7802.0
2023-10-13 13:50:00,566.38,566.48,566.02,566.06,2451.0,548.3947,548.4915,548.0461,548.0849,2451.0
2023-10-13 13:55:00,566.19,566.65,566.06,566.5,4683.0,548.2107,548.6561,548.0849,548.5109,4683.0
2023-10-13 14:00:00,566.65,566.65,566.18,566.56,7002.0,548.6561,548.6561,548.201,548.569,7002.0
2023-10-13 14:05:00,566.75,567.23,566.5,566.51,11448.0,548.7529,549.2177,548.5109,548.5206,11448.0
2023-10-13 14:10:00,566.72,567.0,566.4,566.45,4505.0,548.7239,548.995,548.4141,548.4625,4505.0
2023-10-13 14:15:00,566.4,566.81,566.1,566.29,8245.0,548.4141,548.811,548.1236,548.3076,8245.0
2023-10-13 14:20:00,566.38,566.53,565.8,565.8,4595.0,548.3947,548.5399,547.8331,547.8331,4595.0
2023-10-13 14:25:00,565.91,566.5,565.91,566.5,3676.0,547.9396,548.5109,547.9396,548.5109,3676.0
2023-10-13 14:30:00,566.26,567.09,566.24,566.73,6965.0,548.2785,549.0822,548.2591,548.7336,6965.0
2023-10-13 14:35:00,566.77,566.89,565.68,565.9,4164.0,548.7723,548.8885,547.7169,547.9299,4164.0
2023-10-13 14:40:00,565.76,565.98,565.6,565.6,2543.0,547.7944,548.0074,547.6395,547.6395,2543.0
2023-10-13 14:45:00,565.58,566.07,565.28,566.07,7391.0,547.6201,548.0945,547.3296,548.0945,7391.0
2023-10-13 14:50:00,566.09,566.77,566.08,566.76,3277.0,548.1139,548.7723,548.1042,548.7626,3277.0
2023-10-13 14:55:00,566.5,566.87,566.09,566.69,3230.0,548.5109,548.8691,548.1139,548.6949,3230.0
2023-10-13 15:00:00,566.61,567.36,566.46,567.17,6787.0,548.6174,549.3436,548.4722,549.1596,6787.0
2023-10-13 15:05:00,567.36,567.36,566.08,566.71,5844.0,549.3436,549.3436,548.1042,548.7142,5844.0
2023-10-13 15:10:00,566.53,567.44,566.53,567.05,4233.0,548.5399,549.421,548.5399,549.0434,4233.0
2023-10-13 15:15:00,566.9,566.91,566.48,566.54,3421.0,548.8982,548.9079,548.4915,548.5496,3421.0
2023-10-13 15:20:00,566.62,566.64,566.12,566.4,4874.0,548.6271,548.6464,548.143,548.4141,4874.0
2023-10-13 15:25:00,566.27,566.33,565.45,565.79,14408.0,548.2882,548.3463,547.4942,547.8234,14408.0
2023-10-13 15:30:00,565.93,566.98,565.93,566.32,7083.0,547.959,548.9756,547.959,548.3366,7083.0
2023-10-13 15:35:00,566.13,566.35,565.73,565.73,5812.0,548.1526,548.3656,547.7653,547.7653,5812.0
2023-10-13 15:40:00,565.68,565.9,565.12,565.21,5906.0,547.7169,547.9299,547.1747,547.2618,5906.0
2023-10-13 15:45:00,565.41,566.08,565.41,566.08,10505.0,547.4555,548.1042,547.4555,548.1042,10505.0
2023-10-13 15:50:00,565.95,566.61,565.63,566.61,18342.0,547.9784,548.6174,547.6685,548.6174,18342.0
2023-10-13 15:55:00,566.61,567.23,566.32,566.9,43088.0,548.6174,549.2177,548.3366,548.8982,43088.0
2023-10-16 09:30:00,569.69,570.94,568.52,570.83,49473.0,551.5996,552.8099,550.4667,552.7034,49473.0
2023-10-16 09:35:00,570.85,571.58,569.83,570.0,14862.0,552.7228,553.4296,551.7351,551.8997,14862.0
2023-10-16 09:40:00,570.17,570.51,569.47,570.51,6679.0,552.0643,552.3935,551.3866,552.3935,6679.0
2023-10-16 09:45:00,570.59,570.79,569.98,569.99,3950.0,552.471,552.6647,551.8804,551.8901,3950.0
2023-10-16 09:50:00,570.0,570.52,569.25,569.67,5684.0,551.8997,552.4032,551.1736,551.5802,5684.0
2023-10-16 09:55:00,569.77,569.86,569.12,569.44,5533.0,551.677,551.7642,551.0477,551.3575,5533.0
2023-10-16 10:00:00,569.54,570.46,569.04,570.18,7236.0,551.4544,552.3451,550.9702,552.074,7236.0
2023-10-16 10:05:00,569.9,570.04,569.16,569.39,4360.0,551.8029,551.9385,551.0864,551.3091,4360.0
2023-10-16 10:10:00,569.85,569.86,569.18,569.56,3445.0,551.7545,551.7642,551.1058,551.4737,3445.0
2023-10-16 10:15:00,569.53,570.25,569.52,570.22,2456.0,551.4447,552.1418,551.435,552.1128,2456.0
2023-10-16 10:20:00,570.32,570.51,569.5,569.83,5690.0,552.2096,552.3935,551.4156,551.7351,5690.0
2023-10-16 10:25:00,569.67,569.67,569.1,569.42,6962.0,551.5802,551.5802,551.0283,551.3382,6962.0
2023-10-16 10:30:00,569.65,570.52,569.65,570.29,5717.0,551.5609,552.4032,551.5609,552.1805,5717.0
2023-10-16 10:35:00,570.28,570.63,570.25,570.39,3141.0,552.1709,552.5097,552.1418,552.2774,3141.0
2023-10-16 10:40:00,570.42,570.8,570.2,570.8,1445.0,552.3064,552.6743,552.0934,552.6743,1445.0
2023-10-16 10:45:00,570.9,571.22,570.65,571.19,6457.0,552.7712,553.081,552.5291,553.052,6457.0
2023-10-16 10:50:00,571.07,571.71,571.07,571.43,8304.0,552.9358,553.5554,552.9358,553.2843,8304.0
2023-10-16 10:55:00,571.59,572.0,571.42,571.81,16133.0,553.4393,553.8362,553.2747,553.6523,16133.0
2023-10-16 11:00:00,571.75,572.42,571.63,571.63,8291.0,553.5942,554.2429,553.478,553.478,8291.0
2023-10-16 11:05:00,571.7,572.68,571.7,572.53,9136.0,553.5458,554.4946,553.5458,554.3494,9136.0
2023-10-16 11:10:00,572.69,573.1,572.6,572.9,6276.0,554.5043,554.9013,554.4172,554.7077,6276.0
2023-10-16 11:15:00,572.94,573.0,572.13,572.13,3520.0,554.7464,554.8045,553.9621,553.9621,3520.0
2023-10-16 11:20:00,572.01,572.51,571.99,571.99,4420.0,553.8459,554.33,553.8266,553.8266,4420.0
2023-10-16 11:25:00,571.65,571.78,571.41,571.57,5826.0,553.4973,553.6232,553.265,553.4199,5826.0
2023-10-16 11:30:00,571.59,572.1,571.25,571.94,4465.0,553.4393,553.9331,553.1101,553.7781,4465.0
2023-10-16 11:35:00,571.98,572.01,571.59,572.01,2575.0,553.8169,553.8459,553.4393,553.8459,2575.0
2023-10-16 11:40:00,571.68,572.12,571.39,571.39,2347.0,553.5264,553.9524,553.2456,553.2456,2347.0
2023-10-16 11:45:00,571.25,572.18,571.06,572.18,7083.0,553.1101,554.0105,552.9261,554.0105,7083.0
2023-10-16 11:50:00,572.2,572.51,572.06,572.06,6844.0,554.0299,554.33,553.8943,553.8943,6844.0
2023-10-16 11:55:00,572.12,572.23,571.9,572.05,3387.0,553.9524,554.0589,553.7394,553.8846,3387.0
2023-10-16 12:00:00,571.98,571.98,571.71,571.74,2200.0,553.8169,553.8169,553.5554,553.5845,2200.0
2023-10-16 12:05:00,571.89,572.48,571.73,572.24,6194.0,553.7297,554.301,553.5748,554.0686,6194.0
2023-10-16 12:10:00,572.16,572.37,571.82,572.08,4002.0,553.9912,554.1945,553.6619,553.9137,4002.0
2023-10-16 12:15:00,571.95,572.11,571.78,571.8,900.0,553.7878,553.9427,553.6232,553.6426,900.0
2023-10-16 12:20:00,571.91,572.01,571.05,571.77,5270.0,553.7491,553.8459,552.9164,553.6135,5270.0
2023-10-16 12:25:00,571.52,571.52,571.26,571.32,1858.0,553.3715,553.3715,553.1197,553.1778,1858.0
2023-10-16 12:30:00,571.33,571.51,571.13,571.42,3288.0,553.1875,553.3618,552.9939,553.2747,3288.0
2023-10-16 12:35:00,571.29,572.05,571.11,572.05,2603.0,553.1488,553.8846,552.9745,553.8846,2603.0
2023-10-16 12:40:00,571.86,572.36,571.86,572.36,5184.0,553.7007,554.1848,553.7007,554.1848,5184.0
2023-10-16 12:45:00,572.37,572.45,571.89,571.98,3380.0,554.1945,554.2719,553.7297,553.8169,3380.0
2023-10-16 12:50:00,572.0,572.28,571.98,572.18,1100.0,553.8362,554.1073,553.8169,554.0105,1100.0
2023-10-16 12:55:00,572.13,572.58,571.84,572.58,8567.0,553.9621,554.3978,553.6813,554.3978,8567.0
2023-10-16 13:00:00,572.74,573.25,572.6,573.25,10555.0,554.5527,555.0465,554.4172,555.0465,10555.0
2023-10-16 13:05:00,573.18,573.45,573.01,573.32,4514.0,554.9788,555.2402,554.8142,555.1143,4514.0
2023-10-16 13:10:00,573.5,573.55,573.18,573.5,7257.0,555.2886,555.337,554.9788,555.2886,7257.0
2023-10-16 13:15:00,573.35,573.53,572.71,572.83,4372.0,555.1434,555.3176,554.5237,554.6399,4372.0
2023-10-16 13:20:00,572.68,572.72,571.16,571.72,8727.0,554.4946,554.5334,553.0229,553.5651,8727.0
2023-10-16 13:25:00,571.71,572.93,571.24,572.93,3333.0,553.5554,554.7367,553.1004,554.7367,3333.0
2023-10-16 13:30:00,572.83,572.84,572.42,572.52,1302.0,554.6399,554.6496,554.2429,554.3397,1302.0
2023-10-16 13:35:00,572.29,573.17,572.29,572.92,5373.0,554.117,554.9691,554.117,554.727,5373.0
2023-10-16 13:40:00,573.15,573.91,572.9,573.89,6064.0,554.9497,555.6856,554.7077,555.6662,6064.0
2023-10-16 13:45:00,573.69,573.71,573.3,573.53,4432.0,555.4726,555.4919,555.095,555.3176,4432.0
2023-10-16 13:50:00,573.22,573.95,573.12,573.95,2858.0,555.0175,555.7243,554.9207,555.7243,2858.0
2023-10-16 13:55:00,573.84,574.1,573.61,573.83,3397.0,555.6178,555.8695,555.3951,555.6081,3397.0
2023-10-16 14:00:00,573.8,573.85,573.36,573.66,2294.0,555.5791,555.6275,555.153,555.4435,2294.0
2023-10-16 14:05:00,573.62,573.62,573.37,573.58,1065.0,555.4048,555.4048,555.1627,555.3661,1065.0
2023-10-16 14:10:00,573.44,574.0,573.0,573.0,5143.0,555.2305,555.7727,554.8045,554.8045,5143.0
2023-10-16 14:15:00,572.82,573.54,572.8,573.37,5902.0,554.6302,555.3273,554.6108,555.1627,5902.0
2023-10-16 14:20:00,573.27,573.38,572.84,573.0,2103.0,555.0659,555.1724,554.6496,554.8045,2103.0
2023-10-16 14:25:00,573.03,573.6,573.03,573.16,5587.0,554.8335,555.3854,554.8335,554.9594,5587.0
2023-10-16 14:30:00,573.03,573.16,572.85,573.16,4175.0,554.8335,554.9594,554.6592,554.9594,4175.0
2023-10-16 14:35:00,573.06,573.23,572.72,572.84,3204.0,554.8626,555.0272,554.5334,554.6496,3204.0
2023-10-16 14:40:00,572.8,573.06,572.66,572.97,1767.0,554.6108,554.8626,554.4753,554.7754,1767.0
2023-10-16 14:45:00,572.82,572.88,572.61,572.61,7582.0,554.6302,554.6883,554.4269,554.4269,7582.0
2023-10-16 14:50:00,572.5,572.97,572.49,572.97,2556.0,554.3204,554.7754,554.3107,554.7754,2556.0
2023-10-16 14:55:00,573.16,573.34,573.02,573.26,4143.0,554.9594,555.1337,554.8238,555.0562,4143.0
2023-10-16 15:00:00,573.2,573.37,572.99,573.37,3740.0,554.9981,555.1627,554.7948,555.1627,3740.0
2023-10-16 15:05:00,573.45,573.67,573.34,573.47,9910.0,555.2402,555.4532,555.1337,555.2596,9910.0
2023-10-16 15:10:00,573.47,573.76,573.45,573.58,5776.0,555.2596,555.5403,555.2402,555.3661,5776.0
2023-10-16 15:15:00,573.7,573.94,573.43,573.56,5962.0,555.4823,555.7146,555.2208,555.3467,5962.0
2023-10-16 15:20:00,573.48,573.72,573.45,573.64,4069.0,555.2692,555.5016,555.2402,555.4242,4069.0
2023-10-16 15:25:00,573.65,573.87,573.65,573.87,3688.0,555.4338,555.6469,555.4338,555.6469,3688.0
2023-10-16 15:30:00,573.8,573.92,572.52,572.54,13769.0,555.5791,555.6953,554.3397,554.3591,13769.0
2023-10-16 15:35:00,572.7,572.75,572.48,572.49,5213.0,554.514,554.5624,554.301,554.3107,5213.0
2023-10-16 15:40:00,572.5,572.8,572.37,572.58,10041.0,554.3204,554.6108,554.1945,554.3978,10041.0
2023-10-16 15:45:00,572.53,572.87,572.37,572.58,11798.0,554.3494,554.6786,554.1945,554.3978,11798.0
2023-10-16 15:50:00,572.58,572.8,572.23,572.67,22701.0,554.3978,554.6108,554.0589,554.485,22701.0
2023-10-16 15:55:00,572.85,572.88,571.64,572.08,72324.0,554.6592,554.6883,553.4877,553.9137,72324.0
2023-10-17 09:30:00,571.67,574.38,570.94,574.38,43404.0,553.5167,556.1407,552.8099,556.1407,43404.0
2023-10-17 09:35:00,573.61,573.68,571.97,572.17,2500.0,555.3951,555.4629,553.8072,554.0008,2500.0
2023-10-17 09:40:00,572.13,572.13,570.71,571.23,9034.0,553.9621,553.9621,552.5872,553.0907,9034.0
2023-10-17 09:45:00,571.46,572.54,571.46,572.33,10679.0,553.3134,554.3591,553.3134,554.1558,10679.0
2023-10-17 09:50:00,572.24,572.75,571.58,571.73,6963.0,554.0686,554.5624,553.4296,553.5748,6963.0
2023-10-17 09:55:00,571.67,572.43,571.46,571.76,16161.0,553.5167,554.2526,553.3134,553.6039,16161.0
2023-10-17 10:00:00,571.78,572.38,571.69,572.38,5707.0,553.6232,554.2042,553.5361,554.2042,5707.0
2023-10-17 10:05:00,572.72,573.57,572.61,573.44,7705.0,554.5334,555.3564,554.4269,555.2305,7705.0
2023-10-17 10:10:00,573.48,575.29,573.38,574.92,16269.0,555.2692,557.0218,555.1724,556.6635,16269.0
2023-10-17 10:15:00,574.95,575.42,574.9,575.42,9593.0,556.6926,557.1476,556.6441,557.1476,9593.0
2023-10-17 10:20:00,575.01,576.06,575.0,575.31,11030.0,556.7507,557.7673,556.741,557.0411,11030.0
2023-10-17 10:25:00,575.35,575.48,574.78,575.11,11738.0,557.0799,557.2057,556.528,556.8475,11738.0
2023-10-17 10:30:00,575.08,575.08,573.88,574.64,14203.0,556.8184,556.8184,555.6565,556.3924,14203.0
2023-10-17 10:35:00,574.65,575.47,574.5,574.5,8357.0,556.4021,557.196,556.2568,556.2568,8357.0
2023-10-17 10:40:00,574.54,575.06,574.28,574.52,8788.0,556.2956,556.7991,556.0438,556.2762,8788.0
2023-10-17 10:45:00,574.69,574.81,574.0,574.47,8280.0,556.4408,556.557,555.7727,556.2278,8280.0
2023-10-17 10:50:00,574.39,574.39,573.08,573.47,3981.0,556.1503,556.1503,554.8819,555.2596,3981.0
2023-10-17 10:55:00,573.49,573.89,573.25,573.25,6704.0,555.2789,555.6662,555.0465,555.0465,6704.0
2023-10-17 11:00:00,573.47,573.77,573.12,573.75,5754.0,555.2596,555.55,554.9207,555.5307,5754.0
2023-10-17 11:05:00,573.55,574.06,572.76,572.97,6562.0,555.337,555.8308,554.5721,554.7754,6562.0
2023-10-17 11:10:00,573.16,573.48,572.89,573.3,2325.0,554.9594,555.2692,554.698,555.095,2325.0
2023-10-17 11:15:00,573.52,573.91,573.0,573.51,4352.0,555.308,555.6856,554.8045,555.2983,4352.0
2023-10-17 11:20:00,573.34,573.34,572.77,573.18,3707.0,555.1337,555.1337,554.5818,554.9788,3707.0
2023-10-17 11:25:00,573.05,573.28,572.92,573.13,3638.0,554.8529,555.0756,554.727,554.9304,3638.0
2023-10-17 11:30:00,573.01,573.76,573.01,573.5,2400.0,554.8142,555.5403,554.8142,555.2886,2400.0
2023-10-17 11:35:00,573.75,573.97,573.57,573.82,2046.0,555.5307,555.7437,555.3564,555.5984,2046.0
2023-10-17 11:40:00,573.81,574.48,573.72,574.02,3059.0,555.5888,556.2375,555.5016,555.7921,3059.0
2023-10-17 11:45:00,574.32,575.16,574.23,575.04,4585.0,556.0826,556.8959,555.9954,556.7797,4585.0
2023-10-17 11:50:00,575.16,575.17,574.44,574.66,9523.0,556.8959,556.9056,556.1988,556.4118,9523.0
2023-10-17 11:55:00,574.86,574.87,573.77,574.16,5385.0,556.6054,556.6151,555.55,555.9276,5385.0
2023-10-17 12:00:00,574.08,575.12,574.08,574.64,9711.0,555.8502,556.8572,555.8502,556.3924,9711.0
2023-10-17 12:05:00,574.52,574.79,574.25,574.32,5360.0,556.2762,556.5376,556.0148,556.0826,5360.0
2023-10-17 12:10:00,574.44,574.47,573.74,573.74,3180.0,556.1988,556.2278,555.521,555.521,3180.0
2023-10-17 12:15:00,573.97,574.07,573.38,573.85,12100.0,555.7437,555.8405,555.1724,555.6275,12100.0
2023-10-17 12:20:00,573.78,574.6,573.78,574.6,8566.0,555.5597,556.3537,555.5597,556.3537,8566.0
2023-10-17 12:25:00,574.69,574.83,574.36,574.66,3263.0,556.4408,556.5764,556.1213,556.4118,3263.0
2023-10-17 12:30:00,574.72,574.72,574.0,574.04,4787.0,556.4699,556.4699,555.7727,555.8115,4787.0
2023-10-17 12:35:00,573.9,574.44,573.7,574.27,12411.0,555.6759,556.1988,555.4823,556.0342,12411.0
2023-10-17 12:40:00,574.13,574.36,573.93,573.93,3194.0,555.8986,556.1213,555.7049,555.7049,3194.0
2023-10-17 12:45:00,573.82,574.13,573.54,573.98,3033.0,555.5984,555.8986,555.3273,555.7534,3033.0
2023-10-17 12:50:00,573.9,574.08,573.32,573.96,5158.0,555.6759,555.8502,555.1143,555.734,5158.0
2023-10-17 12:55:00,573.97,573.97,573.14,573.49,2057.0,555.7437,555.7437,554.94,555.2789,2057.0
2023-10-17 13:00:00,573.73,574.0,573.5,573.62,8545.0,555.5113,555.7727,555.2886,555.4048,8545.0
2023-10-17 13:05:00,573.61,573.83,573.42,573.8,4999.0,555.3951,555.6081,555.2111,555.5791,4999.0
2023-10-17 13:10:00,573.71,573.9,573.62,573.63,1826.0,555.4919,555.6759,555.4048,555.4145,1826.0
2023-10-17 13:15:00,573.6,573.83,573.45,573.59,4408.0,555.3854,555.6081,555.2402,555.3757,4408.0
2023-10-17 13:20:00,573.61,573.96,573.47,573.62,1885.0,555.3951,555.734,555.2596,555.4048,1885.0
2023-10-17 13:25:00,573.61,573.96,573.61,573.85,1175.0,555.3951,555.734,555.3951,555.6275,1175.0
2023-10-17 13:30:00,573.85,573.97,573.17,573.54,3104.0,555.6275,555.7437,554.9691,555.3273,3104.0
2023-10-17 13:35:00,573.6,573.6,573.24,573.34,2357.0,555.3854,555.3854,555.0369,555.1337,2357.0
2023-10-17 13:40:00,573.35,573.59,573.22,573.42,2143.0,555.1434,555.3757,555.0175,555.2111,2143.0
2023-10-17 13:45:00,573.45,573.45,573.14,573.45,2397.0,555.2402,555.2402,554.94,555.2402,2397.0
2023-10-17 13:50:00,573.33,573.33,572.46,572.67,10211.0,555.124,555.124,554.2816,554.485,10211.0
2023-10-17 13:55:00,572.69,572.71,572.32,572.67,2798.0,554.5043,554.5237,554.1461,554.485,2798.0
2023-10-17 14:00:00,572.52,572.75,572.3,572.3,2871.0,554.3397,554.5624,554.1267,554.1267,2871.0
2023-10-17 14:05:00,572.32,572.54,572.29,572.54,1120.0,554.1461,554.3591,554.117,554.3591,1120.0
2023-10-17 14:10:00,572.56,572.61,571.88,571.88,1766.0,554.3785,554.4269,553.72,553.72,1766.0
2023-10-17 14:15:00,572.04,572.62,571.88,571.98,2920.0,553.875,554.4365,553.72,553.8169,2920.0
2023-10-17 14:20:00,571.99,572.28,571.92,572.19,1524.0,553.8266,554.1073,553.7588,554.0202,1524.0
2023-10-17 14:25:00,572.19,572.28,571.9,571.92,3075.0,554.0202,554.1073,553.7394,553.7588,3075.0
2023-10-17 14:30:00,571.8,572.08,571.69,571.87,1903.0,553.6426,553.9137,553.5361,553.7104,1903.0
2023-10-17 14:35:00,572.16,572.96,572.07,572.76,9608.0,553.9912,554.7657,553.904,554.5721,9608.0
2023-10-17 14:40:00,572.74,572.93,572.54,572.56,3941.0,554.5527,554.7367,554.3591,554.3785,3941.0
2023-10-17 14:45:00,572.76,573.28,572.62,573.23,3711.0,554.5721,555.0756,554.4365,555.0272,3711.0
2023-10-17 14:50:00,573.09,573.28,572.22,572.22,3448.0,554.8916,555.0756,554.0492,554.0492,3448.0
2023-10-17 14:55:00,572.06,572.55,572.0,572.34,1810.0,553.8943,554.3688,553.8362,554.1654,1810.0
2023-10-17 15:00:00,572.43,572.68,572.21,572.68,3672.0,554.2526,554.4946,554.0396,554.4946,3672.0
2023-10-17 15:05:00,572.91,573.8,572.53,573.69,7733.0,554.7173,555.5791,554.3494,555.4726,7733.0
2023-10-17 15:10:00,573.92,574.31,573.62,573.89,6937.0,555.6953,556.0729,555.4048,555.6662,6937.0
2023-10-17 15:15:00,574.13,574.37,573.69,573.75,4641.0,555.8986,556.131,555.4726,555.5307,4641.0
2023-10-17 15:20:00,574.05,574.32,573.22,573.22,4945.0,555.8211,556.0826,555.0175,555.0175,4945.0
2023-10-17 15:25:00,573.3,574.01,573.29,573.87,3278.0,555.095,555.7824,555.0853,555.6469,3278.0
2023-10-17 15:30:00,573.73,573.81,573.13,573.17,5586.0,555.5113,555.5888,554.9304,554.9691,5586.0
2023-10-17 15:35:00,572.99,573.45,572.97,573.45,4807.0,554.7948,555.2402,554.7754,555.2402,4807.0
2023-10-17 15:40:00,573.11,573.2,572.67,572.72,7178.0,554.911,554.9981,554.485,554.5334,7178.0
2023-10-17 15:45:00,572.8,573.01,572.47,572.91,6708.0,554.6108,554.8142,554.2913,554.7173,6708.0
2023-10-17 15:50:00,573.04,574.19,573.04,574.15,15177.0,554.8432,555.9567,554.8432,555.918,15177.0
2023-10-17 15:55:00,574.23,574.46,573.82,574.46,67696.0,555.9954,556.2181,555.5984,556.2181,67696.0
2023-10-18 09:30:00,573.91,574.99,572.02,572.81,32861.0,555.6856,556.7313,553.8556,554.6205,32861.0
2023-10-18 09:35:00,573.41,574.16,573.18,573.37,2427.0,555.2015,555.9276,554.9788,555.1627,2427.0
2023-10-18 09:40:00,572.89,573.56,572.0,573.15,6262.0,554.698,555.3467,553.8362,554.9497,6262.0
2023-10-18 09:45:00,573.12,574.65,573.12,573.77,6462.0,554.9207,556.4021,554.9207,555.55,6462.0
2023-10-18 09:50:00,574.01,574.7,573.07,574.61,17994.0,555.7824,556.4505,554.8723,556.3634,17994.0
2023-10-18 09:55:00,574.97,575.55,574.84,575.3,6508.0,556.7119,557.2735,556.5861,557.0314,6508.0
2023-10-18 10:00:00,575.01,575.17,574.1,575.17,13541.0,556.7507,556.9056,555.8695,556.9056,13541.0
2023-10-18 10:05:00,575.04,575.54,574.16,574.16,7295.0,556.7797,557.2638,555.9276,555.9276,7295.0
2023-10-18 10:10:00,573.76,573.77,572.63,573.07,5855.0,555.5403,555.55,554.4462,554.8723,5855.0
2023-10-18 10:15:00,573.07,574.24,573.07,574.24,7294.0,554.8723,556.0051,554.8723,556.0051,7294.0
2023-10-18 10:20:00,574.7,575.25,574.25,574.82,13417.0,556.4505,556.983,556.0148,556.5667,13417.0
2023-10-18 10:25:00,575.06,575.06,573.46,573.7,15775.0,556.7991,556.7991,555.2499,555.4823,15775.0
2023-10-18 10:30:00,573.3,574.81,573.29,573.79,5162.0,555.095,556.557,555.0853,555.5694,5162.0
2023-10-18 10:35:00,574.03,574.03,572.53,572.72,8210.0,555.8018,555.8018,554.3494,554.5334,8210.0
2023-10-18 10:40:00,572.7,573.04,572.31,573.01,4672.0,554.514,554.8432,554.1364,554.8142,4672.0
2023-10-18 10:45:00,572.9,573.22,572.45,572.64,8678.0,554.7077,555.0175,554.2719,554.4559,8678.0
2023-10-18 10:50:00,572.9,572.9,572.37,572.77,2941.0,554.7077,554.7077,554.1945,554.5818,2941.0
2023-10-18 10:55:00,572.57,572.8,572.23,572.8,4187.0,554.3881,554.6108,554.0589,554.6108,4187.0
2023-10-18 11:00:00,572.84,573.5,572.77,573.39,4135.0,554.6496,555.2886,554.5818,555.1821,4135.0
2023-10-18 11:05:00,573.43,573.69,572.99,573.69,2975.0,555.2208,555.4726,554.7948,555.4726,2975.0
2023-10-18 11:10:00,573.6,573.83,573.14,573.43,3727.0,555.3854,555.6081,554.94,555.2208,3727.0
2023-10-18 11:15:00,573.72,573.72,572.94,573.53,2333.0,555.5016,555.5016,554.7464,555.3176,2333.0
2023-10-18 11:20:00,573.52,574.39,573.52,574.26,3154.0,555.308,556.1503,555.308,556.0245,3154.0
2023-10-18 11:25:00,574.22,574.79,573.95,574.1,13069.0,555.9857,556.5376,555.7243,555.8695,13069.0
2023-10-18 11:30:00,573.92,574.38,573.72,573.81,2474.0,555.6953,556.1407,555.5016,555.5888,2474.0
2023-10-18 11:35:00,573.82,574.64,573.82,574.16,2906.0,555.5984,556.3924,555.5984,555.9276,2906.0
2023-10-18 11:40:00,573.9,574.19,573.61,573.72,1400.0,555.6759,555.9567,555.3951,555.5016,1400.0
2023-10-18 11:45:00,573.77,573.92,573.45,573.77,1833.0,555.55,555.6953,555.2402,555.55,1833.0
2023-10-18 11:50:00,573.86,574.56,573.76,574.56,3051.0,555.6372,556.3149,555.5403,556.3149,3051.0
2023-10-18 11:55:00,574.58,575.19,574.49,574.6,10765.0,556.3343,556.9249,556.2472,556.3537,10765.0
2023-10-18 12:00:00,574.5,576.14,574.46,576.14,5414.0,556.2568,557.8448,556.2181,557.8448,5414.0
2023-10-18 12:05:00,575.83,576.1,575.0,575.9,7957.0,557.5446,557.806,556.741,557.6124,7957.0
2023-10-18 12:10:00,575.57,575.57,574.99,575.34,3376.0,557.2929,557.2929,556.7313,557.0702,3376.0
2023-10-18 12:15:00,574.78,574.98,574.31,574.59,2191.0,556.528,556.7216,556.0729,556.344,2191.0
2023-10-18 12:20:00,574.41,574.54,573.77,574.37,3008.0,556.1697,556.2956,555.55,556.131,3008.0
2023-10-18 12:25:00,574.37,574.63,574.37,574.46,1617.0,556.131,556.3827,556.131,556.2181,1617.0
2023-10-18 12:30:00,574.4,574.46,574.13,574.27,2141.0,556.16,556.2181,555.8986,556.0342,2141.0
2023-10-18 12:35:00,574.05,574.16,573.77,574.02,1490.0,555.8211,555.9276,555.55,555.7921,1490.0
2023-10-18 12:40:00,573.88,574.54,573.88,574.45,3199.0,555.6565,556.2956,555.6565,556.2084,3199.0
2023-10-18 12:45:00,574.62,574.68,574.12,574.41,1501.0,556.373,556.4311,555.8889,556.1697,1501.0
2023-10-18 12:50:00,574.35,574.53,574.05,574.19,2378.0,556.1116,556.2859,555.8211,555.9567,2378.0
2023-10-18 12:55:00,574.13,574.6,573.91,574.6,1937.0,555.8986,556.3537,555.6856,556.3537,1937.0
2023-10-18 13:00:00,574.37,576.5,574.36,576.5,11970.0,556.131,558.1933,556.1213,558.1933,11970.0
2023-10-18 13:05:00,576.68,576.86,576.01,576.43,9744.0,558.3676,558.5419,557.7189,558.1256,9744.0
2023-10-18 13:10:00,576.38,576.92,576.25,576.64,6534.0,558.0771,558.6,557.9513,558.3289,6534.0
2023-10-18 13:15:00,576.63,577.3,576.48,576.48,10880.0,558.3192,558.9679,558.174,558.174,10880.0
2023-10-18 13:20:00,576.56,576.89,576.17,576.57,5818.0,558.2514,558.571,557.8738,558.2611,5818.0
2023-10-18 13:25:00,576.48,576.92,576.03,576.39,9342.0,558.174,558.6,557.7383,558.0868,9342.0
2023-10-18 13:30:00,576.33,576.56,574.85,575.41,6705.0,558.0287,558.2514,556.5957,557.138,6705.0
2023-10-18 13:35:00,575.1,575.25,574.4,574.53,14526.0,556.8378,556.983,556.16,556.2859,14526.0
2023-10-18 13:40:00,574.65,575.3,574.65,575.3,3244.0,556.4021,557.0314,556.4021,557.0314,3244.0
2023-10-18 13:45:00,575.17,575.28,574.8,574.96,3542.0,556.9056,557.0121,556.5473,556.7022,3542.0
2023-10-18 13:50:00,574.94,575.98,574.94,575.98,5014.0,556.6829,557.6898,556.6829,557.6898,5014.0
2023-10-18 13:55:00,575.95,576.6,575.69,576.21,6458.0,557.6608,558.2902,557.4091,557.9125,6458.0
2023-10-18 14:00:00,576.39,576.64,575.84,576.24,8807.0,558.0868,558.3289,557.5543,557.9416,8807.0
2023-10-18 14:05:00,576.24,577.26,575.81,576.95,8430.0,557.9416,558.9292,557.5252,558.629,8430.0
2023-10-18 14:10:00,576.69,576.76,576.27,576.53,9066.0,558.3773,558.4451,557.9706,558.2224,9066.0
2023-10-18 14:15:00,576.56,576.8,576.15,576.38,10012.0,558.2514,558.4838,557.8545,558.0771,10012.0
2023-10-18 14:20:00,576.69,576.71,576.14,576.44,9294.0,558.3773,558.3967,557.8448,558.1352,9294.0
2023-10-18 14:25:00,576.32,576.69,576.06,576.64,6611.0,558.0191,558.3773,557.7673,558.3289,6611.0
2023-10-18 14:30:00,576.72,577.26,576.53,576.78,6256.0,558.4064,558.9292,558.2224,558.4644,6256.0
2023-10-18 14:35:00,576.9,577.05,576.16,576.17,11728.0,558.5806,558.7259,557.8641,557.8738,11728.0
2023-10-18 14:40:00,576.33,576.33,575.76,576.17,5848.0,558.0287,558.0287,557.4768,557.8738,5848.0
2023-10-18 14:45:00,576.17,576.17,575.49,575.5,5285.0,557.8738,557.8738,557.2154,557.2251,5285.0
2023-10-18 14:50:00,575.56,575.56,574.99,575.45,6189.0,557.2832,557.2832,556.7313,557.1767,6189.0
2023-10-18 14:55:00,575.37,576.56,575.35,576.43,12816.0,557.0992,558.2514,557.0799,558.1256,12816.0
2023-10-18 15:00:00,576.4,576.47,575.55,576.01,8729.0,558.0965,558.1643,557.2735,557.7189,8729.0
2023-10-18 15:05:00,576.0,576.0,575.31,575.5,4525.0,557.7092,557.7092,557.0411,557.2251,4525.0
2023-10-18 15:10:00,575.59,576.0,575.55,575.7,5652.0,557.3122,557.7092,557.2735,557.4187,5652.0
2023-10-18 15:15:00,575.83,576.02,575.51,575.84,9162.0,557.5446,557.7286,557.2348,557.5543,9162.0
2023-10-18 15:20:00,575.84,575.87,575.63,575.74,4673.0,557.5543,557.5833,557.351,557.4575,4673.0
2023-10-18 15:25:00,575.72,575.72,575.06,575.18,8475.0,557.4381,557.4381,556.7991,556.9153,8475.0
2023-10-18 15:30:00,575.3,575.89,575.3,575.67,5682.0,557.0314,557.6027,557.0314,557.3897,5682.0
2023-10-18 15:35:00,575.55,575.7,575.22,575.3,5996.0,557.2735,557.4187,556.954,557.0314,5996.0
2023-10-18 15:40:00,575.29,575.29,574.0,574.0,27580.0,557.0218,557.0218,555.7727,555.7727,27580.0
2023-10-18 15:45:00,573.81,574.03,573.06,573.27,12626.0,555.5888,555.8018,554.8626,555.0659,12626.0
2023-10-18 15:50:00,573.5,574.19,573.5,573.97,9229.0,555.2886,555.9567,555.2886,555.7437,9229.0
2023-10-18 15:55:00,574.13,575.11,574.13,574.54,48088.0,555.8986,556.8475,555.8986,556.2956,48088.0
2023-10-19 09:30:00,573.7,575.85,571.5,571.57,44874.0,555.4823,557.564,553.3521,553.4199,44874.0
2023-10-19 09:35:00,572.06,573.47,571.69,573.4,16470.0,553.8943,555.2596,553.5361,555.1918,16470.0
2023-10-19 09:40:00,573.13,573.61,572.4,573.5,12002.0,554.9304,555.3951,554.2235,555.2886,12002.0
2023-10-19 09:45:00,573.58,573.63,572.88,573.14,3839.0,555.3661,555.4145,554.6883,554.94,3839.0
2023-10-19 09:50:00,573.15,573.68,572.44,572.5,16529.0,554.9497,555.4629,554.2623,554.3204,16529.0
2023-10-19 09:55:00,572.75,573.8,572.51,573.41,21990.0,554.5624,555.5791,554.33,555.2015,21990.0
2023-10-19 10:00:00,573.51,573.7,572.04,572.27,12952.0,555.2983,555.4823,553.875,554.0977,12952.0
2023-10-19 10:05:00,572.33,572.33,571.32,571.48,11963.0,554.1558,554.1558,553.1778,553.3327,11963.0
2023-10-19 10:10:00,571.56,571.93,568.5,569.51,58974.0,553.4102,553.7685,550.4474,551.4253,58974.0
2023-10-19 10:15:00,569.5,569.51,567.54,567.87,15316.0,551.4156,551.4253,549.5179,549.8374,15316.0
2023-10-19 10:20:00,567.8,568.57,567.55,568.23,17556.0,549.7696,550.5152,549.5275,550.1859,17556.0
2023-10-19 10:25:00,568.38,569.13,568.08,568.5,14481.0,550.3312,551.0574,550.0407,550.4474,14481.0
2023-10-19 10:30:00,568.81,569.3,568.3,568.73,6160.0,550.7475,551.222,550.2537,550.6701,6160.0
2023-10-19 10:35:00,568.77,568.87,567.55,568.3,6305.0,550.7088,550.8056,549.5275,550.2537,6305.0
2023-10-19 10:40:00,568.24,570.31,568.24,569.45,7904.0,550.1956,552.1999,550.1956,551.3672,7904.0
2023-10-19 10:45:00,569.45,569.55,568.24,568.25,6119.0,551.3672,551.464,550.1956,550.2053,6119.0
2023-10-19 10:50:00,568.26,568.68,568.02,568.44,7359.0,550.215,550.6217,549.9826,550.3893,7359.0
2023-10-19 10:55:00,568.54,568.69,567.82,568.14,6265.0,550.4861,550.6313,549.789,550.0988,6265.0
2023-10-19 11:00:00,568.14,568.75,568.09,568.55,7013.0,550.0988,550.6894,550.0504,550.4958,7013.0
2023-10-19 11:05:00,568.54,568.91,568.36,568.67,15195.0,550.4861,550.8444,550.3118,550.612,15195.0
2023-10-19 11:10:00,568.72,568.75,568.0,568.22,19941.0,550.6604,550.6894,549.9633,550.1763,19941.0
2023-10-19 11:15:00,568.13,568.16,567.4,568.05,4940.0,550.0891,550.1182,549.3823,550.0117,4940.0
2023-10-19 11:20:00,568.15,569.75,568.15,569.56,5738.0,550.1085,551.6577,550.1085,551.4737,5738.0
2023-10-19 11:25:00,569.5,570.46,569.39,570.1,5782.0,551.4156,552.3451,551.3091,551.9966,5782.0
2023-10-19 11:30:00,570.05,570.41,569.86,570.41,3744.0,551.9482,552.2967,551.7642,552.2967,3744.0
2023-10-19 11:35:00,570.5,570.89,570.14,570.85,5836.0,552.3839,552.7615,552.0353,552.7228,5836.0
2023-10-19 11:40:00,571.2,571.83,571.01,571.67,5319.0,553.0616,553.6716,552.8777,553.5167,5319.0
2023-10-19 11:45:00,571.8,571.87,571.29,571.61,4171.0,553.6426,553.7104,553.1488,553.4586,4171.0
2023-10-19 11:50:00,571.35,571.43,571.0,571.3,1859.0,553.2069,553.2843,552.868,553.1585,1859.0
2023-10-19 11:55:00,571.58,571.69,571.21,571.65,4133.0,553.4296,553.5361,553.0713,553.4973,4133.0
2023-10-19 12:00:00,571.47,574.28,570.47,573.17,8499.0,553.3231,556.0438,552.3548,554.9691,8499.0
2023-10-19 12:05:00,573.21,573.21,571.5,571.5,3558.0,555.0078,555.0078,553.3521,553.3521,3558.0
2023-10-19 12:10:00,571.36,572.22,571.27,572.22,2574.0,553.2166,554.0492,553.1294,554.0492,2574.0
2023-10-19 12:15:00,571.82,573.56,571.81,573.49,4527.0,553.6619,555.3467,553.6523,555.2789,4527.0
2023-10-19 12:20:00,573.45,574.38,573.38,573.38,9466.0,555.2402,556.1407,555.1724,555.1724,9466.0
2023-10-19 12:25:00,573.0,573.0,570.84,570.85,3872.0,554.8045,554.8045,552.7131,552.7228,3872.0
2023-10-19 12:30:00,570.86,571.19,570.0,570.0,5773.0,552.7324,553.052,551.8997,551.8997,5773.0
2023-10-19 12:35:00,569.76,570.07,568.71,569.94,12036.0,551.6674,551.9675,550.6507,551.8416,12036.0
2023-10-19 12:40:00,569.56,571.3,569.3,570.63,9642.0,551.4737,553.1585,551.222,552.5097,9642.0
2023-10-19 12:45:00,570.43,572.63,570.42,572.42,23527.0,552.3161,554.4462,552.3064,554.2429,23527.0
2023-10-19 12:50:00,572.81,573.67,572.03,573.33,2059.0,554.6205,555.4532,553.8653,555.124,2059.0
2023-10-19 12:55:00,574.28,574.4,573.15,573.73,14524.0,556.0438,556.16,554.9497,555.5113,14524.0
2023-10-19 13:00:00,574.1,575.0,574.0,574.01,4881.0,555.8695,556.741,555.7727,555.7824,4881.0
2023-10-19 13:05:00,574.5,575.81,574.49,575.38,3911.0,556.2568,557.5252,556.2472,557.1089,3911.0
2023-10-19 13:10:00,575.07,575.67,574.44,574.44,4840.0,556.8087,557.3897,556.1988,556.1988,4840.0
2023-10-19 13:15:00,574.63,575.0,574.09,574.23,5744.0,556.3827,556.741,555.8599,555.9954,5744.0
2023-10-19 13:20:00,574.59,574.64,573.44,573.9,2765.0,556.344,556.3924,555.2305,555.6759,2765.0
2023-10-19 13:25:00,573.42,573.42,572.63,573.24,6160.0,555.2111,555.2111,554.4462,555.0369,6160.0
2023-10-19 13:30:00,573.49,573.55,572.08,572.62,3161.0,555.2789,555.337,553.9137,554.4365,3161.0
2023-10-19 13:35:00,572.14,572.14,570.95,571.08,4585.0,553.9718,553.9718,552.8196,552.9454,4585.0
2023-10-19 13:40:00,571.12,571.21,570.44,570.84,4544.0,552.9842,553.0713,552.3258,552.7131,4544.0
2023-10-19 13:45:00,570.66,571.05,570.43,570.48,7653.0,552.5388,552.9164,552.3161,552.3645,7653.0
2023-10-19 13:50:00,570.44,571.0,570.09,570.5,6461.0,552.3258,552.868,551.9869,552.3839,6461.0
2023-10-19 13:55:00,570.29,571.64,570.28,570.53,4271.0,552.1805,553.4877,552.1709,552.4129,4271.0
2023-10-19 14:00:00,570.31,571.32,570.01,570.68,5000.0,552.1999,553.1778,551.9094,552.5582,5000.0
2023-10-19 14:05:00,570.65,571.11,570.35,570.73,5897.0,552.5291,552.9745,552.2386,552.6066,5897.0
2023-10-19 14:10:00,570.68,571.5,570.68,571.05,5298.0,552.5582,553.3521,552.5582,552.9164,5298.0
2023-10-19 14:15:00,570.91,571.35,570.72,570.95,2972.0,552.7808,553.2069,552.5969,552.8196,2972.0
2023-10-19 14:20:00,570.71,570.74,569.81,569.84,4145.0,552.5872,552.6162,551.7158,551.7448,4145.0
2023-10-19 14:25:00,569.84,570.4,569.64,569.72,2372.0,551.7448,552.287,551.5512,551.6286,2372.0
2023-10-19 14:30:00,569.81,569.81,568.42,568.65,9562.0,551.7158,551.7158,550.3699,550.5926,9562.0
2023-10-19 14:35:00,568.49,568.56,567.26,568.1,28593.0,550.4377,550.5055,549.2468,550.0601,28593.0
2023-10-19 14:40:00,568.1,568.1,566.91,567.05,7146.0,550.0601,550.0601,548.9079,549.0434,7146.0
2023-10-19 14:45:00,567.05,567.5,566.62,566.86,5904.0,549.0434,549.4791,548.6271,548.8595,5904.0
2023-10-19 14:50:00,566.84,567.31,566.61,567.08,9552.0,548.8401,549.2952,548.6174,549.0725,9552.0
2023-10-19 14:55:00,567.13,568.3,566.81,567.55,7006.0,549.1209,550.2537,548.811,549.5275,7006.0
2023-10-19 15:00:00,567.54,568.4,567.37,568.2,4940.0,549.5179,550.3506,549.3533,550.1569,4940.0
2023-10-19 15:05:00,568.19,568.19,567.14,567.19,6953.0,550.1472,550.1472,549.1306,549.179,6953.0
2023-10-19 15:10:00,567.31,567.34,566.72,566.8,8350.0,549.2952,549.3242,548.7239,548.8014,8350.0
2023-10-19 15:15:00,566.6,566.6,565.98,566.53,7429.0,548.6077,548.6077,548.0074,548.5399,7429.0
2023-10-19 15:20:00,566.58,566.62,565.53,565.9,7102.0,548.5883,548.6271,547.5717,547.9299,7102.0
2023-10-19 15:25:00,565.95,566.15,565.46,565.95,8871.0,547.9784,548.172,547.5039,547.9784,8871.0
2023-10-19 15:30:00,566.13,566.77,565.75,566.66,5964.0,548.1526,548.7723,547.7847,548.6658,5964.0
2023-10-19 15:35:00,566.5,566.51,565.55,565.55,9495.0,548.5109,548.5206,547.5911,547.5911,9495.0
2023-10-19 15:40:00,565.59,565.59,564.11,564.82,25526.0,547.6298,547.6298,546.1968,546.8842,25526.0
2023-10-19 15:45:00,564.77,565.84,564.66,565.63,19462.0,546.8358,547.8718,546.7293,547.6685,19462.0
2023-10-19 15:50:00,565.65,566.28,565.57,565.84,24604.0,547.6879,548.2979,547.6104,547.8718,24604.0
2023-10-19 15:55:00,565.74,566.13,565.35,565.49,58164.0,547.775,548.1526,547.3974,547.533,58164.0
2023-10-20 09:30:00,566.67,566.67,563.16,564.61,142005.0,548.6755,548.6755,545.2769,546.6809,142005.0
2023-10-20 09:35:00,564.73,566.0,564.34,564.34,5140.0,546.7971,548.0268,546.4195,546.4195,5140.0
2023-10-20 09:40:00,564.5,565.29,564.3,564.62,3565.0,546.5744,547.3393,546.3807,546.6906,3565.0
2023-10-20 09:45:00,564.2,565.15,564.11,564.6,1662.0,546.2839,547.2038,546.1968,546.6712,1662.0
2023-10-20 09:50:00,564.78,564.91,562.52,563.24,7832.0,546.8455,546.9714,544.6573,545.3544,7832.0
2023-10-20 09:55:00,563.54,563.94,562.94,563.07,3483.0,545.6449,546.0322,545.0639,545.1898,3483.0
2023-10-20 10:00:00,563.57,563.7,562.37,562.52,2835.0,545.6739,545.7998,544.512,544.6573,2835.0
2023-10-20 10:05:00,562.67,562.87,561.94,562.72,5673.0,544.8025,544.9962,544.0957,544.8509,5673.0
2023-10-20 10:10:00,562.55,562.67,560.72,561.21,10641.0,544.6863,544.8025,542.9144,543.3889,10641.0
2023-10-20 10:15:00,561.2,561.74,560.48,560.49,16633.0,543.3792,543.902,542.682,542.6917,16633.0
2023-10-20 10:20:00,560.56,560.76,559.41,559.74,17893.0,542.7595,542.9532,541.646,541.9655,17893.0
2023-10-20 10:25:00,559.54,559.68,559.01,559.36,11033.0,541.7719,541.9075,541.2587,541.5976,11033.0
2023-10-20 10:30:00,559.27,559.93,558.72,559.93,8900.0,541.5105,542.1495,540.9779,542.1495,8900.0
2023-10-20 10:35:00,560.0,560.08,558.96,558.96,6287.0,542.2173,542.2948,541.2103,541.2103,6287.0
2023-10-20 10:40:00,558.89,559.94,558.89,559.63,7987.0,541.1425,542.1592,541.1425,541.859,7987.0
2023-10-20 10:45:00,559.39,560.92,559.39,560.75,6671.0,541.6267,543.1081,541.6267,542.9435,6671.0
2023-10-20 10:50:00,560.69,560.74,560.18,560.4,7408.0,542.8854,542.9338,542.3916,542.6046,7408.0
2023-10-20 10:55:00,560.49,560.85,560.34,560.65,7848.0,542.6917,543.0403,542.5465,542.8467,7848.0
2023-10-20 11:00:00,560.47,561.39,560.47,560.89,10565.0,542.6724,543.5632,542.6724,543.079,10565.0
2023-10-20 11:05:00,561.01,561.42,560.0,560.0,9986.0,543.1952,543.5922,542.2173,542.2173,9986.0
2023-10-20 11:10:00,559.92,560.25,559.48,559.88,6309.0,542.1398,542.4594,541.7138,542.1011,6309.0
2023-10-20 11:15:00,560.0,560.07,559.24,559.75,3425.0,542.2173,542.2851,541.4814,541.9752,3425.0
2023-10-20 11:20:00,559.88,559.9,559.33,559.5,5389.0,542.1011,542.1205,541.5686,541.7332,5389.0
2023-10-20 11:25:00,559.41,559.85,559.41,559.68,4107.0,541.646,542.0721,541.646,541.9075,4107.0
2023-10-20 11:30:00,559.68,559.68,558.63,558.7,7512.0,541.9075,541.9075,540.8908,540.9586,7512.0
2023-10-20 11:35:00,558.77,559.26,558.07,559.14,20129.0,541.0264,541.5008,540.3486,541.3846,20129.0
2023-10-20 11:40:00,559.11,559.3,558.61,558.69,3838.0,541.3556,541.5395,540.8714,540.9489,3838.0
2023-10-20 11:45:00,558.76,559.2,558.39,558.95,6875.0,541.0167,541.4427,540.6584,541.2006,6875.0
2023-10-20 11:50:00,558.91,559.08,558.52,559.07,15276.0,541.1619,541.3265,540.7843,541.3168,15276.0
2023-10-20 11:55:00,559.16,560.1,559.15,559.95,19382.0,541.404,542.3141,541.3943,542.1689,19382.0
2023-10-20 12:00:00,559.95,560.28,559.0,559.2,5537.0,542.1689,542.4884,541.249,541.4427,5537.0
2023-10-20 12:05:00,559.11,559.26,558.67,558.94,3664.0,541.3556,541.5008,540.9295,541.191,3664.0
2023-10-20 12:10:00,558.95,559.03,558.46,558.47,2583.0,541.2006,541.2781,540.7262,540.7359,2583.0
2023-10-20 12:15:00,558.34,558.92,558.3,558.77,3194.0,540.61,541.1716,540.5713,541.0264,3194.0
2023-10-20 12:20:00,558.84,560.25,558.8,560.25,5980.0,541.0941,542.4594,541.0554,542.4594,5980.0
2023-10-20 12:25:00,560.28,560.28,559.25,559.26,4665.0,542.4884,542.4884,541.4911,541.5008,4665.0
2023-10-20 12:30:00,559.51,559.91,559.03,559.86,8157.0,541.7429,542.1302,541.2781,542.0817,8157.0
2023-10-20 12:35:00,560.02,560.28,559.76,559.87,10346.0,542.2367,542.4884,541.9849,542.0914,10346.0
2023-10-20 12:40:00,559.94,559.94,559.0,559.04,3629.0,542.1592,542.1592,541.249,541.2878,3629.0
2023-10-20 12:45:00,559.2,559.54,559.02,559.14,4800.0,541.4427,541.7719,541.2684,541.3846,4800.0
2023-10-20 12:50:00,559.18,559.18,558.5,558.56,8443.0,541.4233,541.4233,540.7649,540.823,8443.0
2023-10-20 12:55:00,558.59,559.03,558.58,558.87,2289.0,540.8521,541.2781,540.8424,541.1232,2289.0
2023-10-20 13:00:00,558.8,558.89,558.0,558.2,3604.0,541.0554,541.1425,540.2808,540.4745,3604.0
2023-10-20 13:05:00,558.22,558.22,557.5,557.71,9567.0,540.4938,540.4938,539.7967,540.0,9567.0
2023-10-20 13:10:00,557.71,557.83,557.28,557.63,17140.0,540.0,540.1162,539.5837,539.9226,17140.0
2023-10-20 13:15:00,557.71,559.41,557.56,559.41,7854.0,540.0,541.646,539.8548,541.646,7854.0
2023-10-20 13:20:00,559.38,559.73,558.51,559.51,7407.0,541.617,541.9559,540.7746,541.7429,7407.0
2023-10-20 13:25:00,559.42,560.0,559.05,559.15,11678.0,541.6557,542.2173,541.2975,541.3943,11678.0
2023-10-20 13:30:00,559.36,559.45,558.91,559.45,4865.0,541.5976,541.6848,541.1619,541.6848,4865.0
2023-10-20 13:35:00,559.45,559.51,558.89,558.89,3538.0,541.6848,541.7429,541.1425,541.1425,3538.0
2023-10-20 13:40:00,559.14,559.61,558.95,559.32,7631.0,541.3846,541.8397,541.2006,541.5589,7631.0
2023-10-20 13:45:00,559.12,559.12,557.74,557.75,3219.0,541.3652,541.3652,540.0291,540.0387,3219.0
2023-10-20 13:50:00,558.1,558.79,557.93,558.66,10419.0,540.3776,541.0457,540.213,540.9198,10419.0
2023-10-20 13:55:00,558.91,559.15,558.89,558.97,2786.0,541.1619,541.3943,541.1425,541.22,2786.0
2023-10-20 14:00:00,558.99,559.5,558.76,559.3,11499.0,541.2394,541.7332,541.0167,541.5395,11499.0
2023-10-20 14:05:00,559.21,559.22,558.73,559.15,4283.0,541.4524,541.4621,540.9876,541.3943,4283.0
2023-10-20 14:10:00,558.95,559.11,558.0,558.35,7152.0,541.2006,541.3556,540.2808,540.6197,7152.0
2023-10-20 14:15:00,558.5,558.5,557.57,557.57,7713.0,540.7649,540.7649,539.8645,539.8645,7713.0
2023-10-20 14:20:00,557.68,557.83,557.3,557.31,6177.0,539.971,540.1162,539.603,539.6127,6177.0
2023-10-20 14:25:00,557.41,557.51,556.7,556.99,11017.0,539.7095,539.8064,539.0221,539.3029,11017.0
2023-10-20 14:30:00,557.0,557.08,556.03,556.61,23836.0,539.3126,539.39,538.3734,538.9349,23836.0
2023-10-20 14:35:00,556.48,556.99,555.42,555.58,30366.0,538.8091,539.3029,537.7827,537.9376,30366.0
2023-10-20 14:40:00,555.94,555.94,555.02,555.55,13215.0,538.2862,538.2862,537.3954,537.9086,13215.0
2023-10-20 14:45:00,555.43,555.69,554.55,554.83,26142.0,537.7924,538.0442,536.9404,537.2115,26142.0
2023-10-20 14:50:00,554.98,554.98,554.35,554.64,17586.0,537.3567,537.3567,536.7467,537.0275,17586.0
2023-10-20 14:55:00,554.67,555.17,554.13,554.55,8394.0,537.0565,537.5407,536.5337,536.9404,8394.0
2023-10-20 15:00:00,554.57,555.9,554.54,555.19,7898.0,536.9597,538.2475,536.9307,537.56,7898.0
2023-10-20 15:05:00,555.37,555.61,554.9,554.9,4361.0,537.7343,537.9667,537.2792,537.2792,4361.0
2023-10-20 15:10:00,555.11,555.12,554.0,554.68,8859.0,537.4826,537.4923,536.4078,537.0662,8859.0
2023-10-20 15:15:00,554.64,555.66,554.53,555.58,9316.0,537.0275,538.0151,536.921,537.9376,9316.0
2023-10-20 15:20:00,555.54,555.54,554.65,554.84,5045.0,537.8989,537.8989,537.0372,537.2211,5045.0
2023-10-20 15:25:00,554.72,554.8,554.17,554.8,10591.0,537.105,537.1824,536.5724,537.1824,10591.0
2023-10-20 15:30:00,554.81,555.13,554.34,554.51,8021.0,537.1921,537.5019,536.737,536.9016,8021.0
2023-10-20 15:35:00,554.52,555.11,554.38,554.77,11857.0,536.9113,537.4826,536.7758,537.1534,11857.0
2023-10-20 15:40:00,554.86,554.86,553.84,553.88,19102.0,537.2405,537.2405,536.2529,536.2916,19102.0
2023-10-20 15:45:00,553.99,554.6,553.49,554.01,27067.0,536.3981,536.9888,535.914,536.4175,27067.0
2023-10-20 15:50:00,553.88,554.06,552.49,552.59,48548.0,536.2916,536.4659,534.9458,535.0426,48548.0
2023-10-20 15:55:00,552.53,553.15,552.01,552.88,121087.0,534.9845,535.5848,534.481,535.3234,121087.0
2023-10-23 09:30:00,554.14,554.14,550.44,551.11,39157.0,536.5434,536.5434,532.9609,533.6096,39157.0
2023-10-23 09:35:00,551.1,551.11,547.49,547.9,27448.0,533.5999,533.6096,530.1045,530.5015,27448.0
2023-10-23 09:40:00,547.53,549.16,547.53,548.36,12299.0,530.1433,531.7215,530.1433,530.9469,12299.0
2023-10-23 09:45:00,548.03,549.28,546.63,548.2,13954.0,530.6274,531.8377,529.2719,530.792,13954.0
2023-10-23 09:50:00,548.1,549.6,547.94,549.09,12858.0,530.6952,532.1475,530.5403,531.6537,12858.0
2023-10-23 09:55:00,549.18,550.36,548.68,550.36,11676.0,531.7409,532.8834,531.2568,532.8834,11676.0
2023-10-23 10:00:00,550.32,550.78,549.85,550.05,5747.0,532.8447,533.2901,532.3896,532.5833,5747.0
2023-10-23 10:05:00,550.0,550.6,549.91,550.0,10467.0,532.5348,533.1158,532.4477,532.5348,10467.0
2023-10-23 10:10:00,550.05,551.27,550.03,550.43,7722.0,532.5833,533.7645,532.5639,532.9512,7722.0
2023-10-23 10:15:00,550.34,550.83,550.03,550.59,8405.0,532.864,533.3385,532.5639,533.1061,8405.0
2023-10-23 10:20:00,550.51,551.29,550.51,551.0,8975.0,533.0286,533.7839,533.0286,533.5031,8975.0
2023-10-23 10:25:00,550.99,551.33,550.49,550.72,12186.0,533.4934,533.8226,533.0093,533.232,12186.0
2023-10-23 10:30:00,550.46,550.5,550.01,550.35,2810.0,532.9802,533.019,532.5445,532.8737,2810.0
2023-10-23 10:35:00,550.11,550.74,549.87,550.74,5120.0,532.6413,533.2513,532.409,533.2513,5120.0
2023-10-23 10:40:00,550.63,551.4,550.46,551.4,3523.0,533.1448,533.8904,532.9802,533.8904,3523.0
2023-10-23 10:45:00,551.34,551.72,551.17,551.17,3099.0,533.8323,534.2002,533.6677,533.6677,3099.0
2023-10-23 10:50:00,551.42,551.8,550.88,551.08,5786.0,533.9097,534.2777,533.3869,533.5805,5786.0
2023-10-23 10:55:00,551.29,552.68,551.16,552.62,4801.0,533.7839,535.1297,533.658,535.0716,4801.0
2023-10-23 11:00:00,552.69,553.05,552.59,552.92,4076.0,535.1394,535.488,535.0426,535.3621,4076.0
2023-10-23 11:05:00,552.75,552.87,552.38,552.85,5723.0,535.1975,535.3137,534.8393,535.2943,5723.0
2023-10-23 11:10:00,552.84,553.99,552.57,553.57,34414.0,535.2847,536.3981,535.0232,535.9915,34414.0
2023-10-23 11:15:00,553.48,553.73,552.83,553.73,6242.0,535.9043,536.1464,535.275,536.1464,6242.0
2023-10-23 11:20:00,553.75,554.5,553.6,554.47,7093.0,536.1658,536.8919,536.0205,536.8629,7093.0
2023-10-23 11:25:00,554.68,555.0,554.41,555.0,6506.0,537.0662,537.3761,536.8048,537.3761,6506.0
2023-10-23 11:30:00,554.96,555.49,554.83,555.31,8691.0,537.3373,537.8505,537.2115,537.6762,8691.0
2023-10-23 11:35:00,555.5,555.91,555.5,555.72,4349.0,537.8602,538.2572,537.8602,538.0732,4349.0
2023-10-23 11:40:00,555.71,555.86,554.9,555.04,6017.0,538.0635,538.2088,537.2792,537.4148,6017.0
2023-10-23 11:45:00,554.91,555.04,554.38,554.96,5361.0,537.2889,537.4148,536.7758,537.3373,5361.0
2023-10-23 11:50:00,554.99,556.16,554.98,555.75,12733.0,537.3664,538.4992,537.3567,538.1023,12733.0
2023-10-23 11:55:00,555.96,556.13,555.55,556.12,2977.0,538.3056,538.4702,537.9086,538.4605,2977.0
2023-10-23 12:00:00,556.12,556.18,555.6,555.71,2767.0,538.4605,538.5186,537.957,538.0635,2767.0
2023-10-23 12:05:00,555.91,555.91,554.92,555.73,13368.0,538.2572,538.2572,537.2986,538.0829,13368.0
2023-10-23 12:10:00,555.82,555.89,555.28,555.29,6956.0,538.17,538.2378,537.6472,537.6569,6956.0
2023-10-23 12:15:00,555.28,555.54,554.26,554.38,15335.0,537.6472,537.8989,536.6596,536.7758,15335.0
2023-10-23 12:20:00,554.4,554.6,553.48,554.5,26390.0,536.7951,536.9888,535.9043,536.8919,26390.0
2023-10-23 12:25:00,554.51,555.08,554.19,554.66,3606.0,536.9016,537.4535,536.5918,537.0469,3606.0
2023-10-23 12:30:00,554.51,554.87,554.39,554.39,3007.0,536.9016,537.2502,536.7854,536.7854,3007.0
2023-10-23 12:35:00,554.54,555.33,554.42,555.15,7326.0,536.9307,537.6956,536.8145,537.5213,7326.0
2023-10-23 12:40:00,555.17,555.55,555.17,555.38,2097.0,537.5407,537.9086,537.5407,537.744,2097.0
2023-10-23 12:45:00,555.23,555.51,555.12,555.28,3334.0,537.5988,537.8699,537.4923,537.6472,3334.0
2023-10-23 12:50:00,555.48,555.53,555.14,555.16,2407.0,537.8408,537.8892,537.5116,537.531,2407.0
2023-10-23 12:55:00,555.49,556.59,555.36,556.54,7545.0,537.8505,538.9156,537.7246,538.8672,7545.0
2023-10-23 13:00:00,556.73,556.73,555.4,555.44,6438.0,539.0511,539.0511,537.7634,537.8021,6438.0
2023-10-23 13:05:00,555.35,555.83,555.3,555.79,6334.0,537.715,538.1797,537.6665,538.141,6334.0
2023-10-23 13:10:00,555.7,555.85,555.06,555.85,7913.0,538.0538,538.1991,537.4342,538.1991,7913.0
2023-10-23 13:15:00,555.76,556.05,555.43,555.48,5445.0,538.1119,538.3927,537.7924,537.8408,5445.0
2023-10-23 13:20:00,555.51,555.73,555.17,555.56,4836.0,537.8699,538.0829,537.5407,537.9183,4836.0
2023-10-23 13:25:00,555.44,555.57,555.12,555.32,5396.0,537.8021,537.928,537.4923,537.6859,5396.0
2023-10-23 13:30:00,555.23,555.56,555.14,555.43,2934.0,537.5988,537.9183,537.5116,537.7924,2934.0
2023-10-23 13:35:00,555.46,555.9,555.44,555.57,3200.0,537.8215,538.2475,537.8021,537.928,3200.0
2023-10-23 13:40:00,555.65,556.38,555.65,556.15,11039.0,538.0054,538.7122,538.0054,538.4895,11039.0
2023-10-23 13:45:00,556.22,556.93,556.16,556.89,11399.0,538.5573,539.2448,538.4992,539.206,11399.0
2023-10-23 13:50:00,556.89,556.91,556.04,556.04,2225.0,539.206,539.2254,538.383,538.383,2225.0
2023-10-23 13:55:00,556.21,556.26,555.57,555.69,3010.0,538.5476,538.5961,537.928,538.0442,3010.0
2023-10-23 14:00:00,555.62,555.75,555.11,555.38,8621.0,537.9764,538.1023,537.4826,537.744,8621.0
2023-10-23 14:05:00,555.53,556.27,555.26,556.27,4167.0,537.8892,538.6057,537.6278,538.6057,4167.0
2023-10-23 14:10:00,556.22,556.39,556.01,556.14,7325.0,538.5573,538.7219,538.354,538.4799,7325.0
2023-10-23 14:15:00,556.24,556.28,554.46,554.47,7718.0,538.5767,538.6154,536.8532,536.8629,7718.0
2023-10-23 14:20:00,554.58,555.45,554.42,555.29,5980.0,536.9694,537.8118,536.8145,537.6569,5980.0
2023-10-23 14:25:00,555.2,555.77,555.19,555.6,8138.0,537.5697,538.1216,537.56,537.957,8138.0
2023-10-23 14:30:00,555.57,555.83,554.84,555.01,22439.0,537.928,538.1797,537.2211,537.3857,22439.0
2023-10-23 14:35:00,555.01,555.5,554.91,555.14,9692.0,537.3857,537.8602,537.2889,537.5116,9692.0
2023-10-23 14:40:00,555.1,555.56,554.14,554.15,10978.0,537.4729,537.9183,536.5434,536.5531,10978.0
2023-10-23 14:45:00,554.39,555.17,554.2,554.87,8821.0,536.7854,537.5407,536.6015,537.2502,8821.0
2023-10-23 14:50:00,554.95,555.37,554.61,555.17,12798.0,537.3277,537.7343,536.9985,537.5407,12798.0
2023-10-23 14:55:00,555.13,555.29,554.25,554.59,11422.0,537.5019,537.6569,536.6499,536.9791,11422.0
2023-10-23 15:00:00,554.7,555.39,554.59,555.32,10930.0,537.0856,537.7537,536.9791,537.6859,10930.0
2023-10-23 15:05:00,555.3,555.34,554.77,554.8,11343.0,537.6665,537.7053,537.1534,537.1824,11343.0
2023-10-23 15:10:00,554.75,554.76,553.61,553.96,13323.0,537.134,537.1437,536.0302,536.3691,13323.0
2023-10-23 15:15:00,553.91,554.11,553.42,554.11,13694.0,536.3207,536.5143,535.8462,536.5143,13694.0
2023-10-23 15:20:00,554.18,554.19,553.31,553.59,14960.0,536.5821,536.5918,535.7397,536.0108,14960.0
2023-10-23 15:25:00,553.59,554.16,553.4,553.44,6361.0,536.0108,536.5627,535.8269,535.8656,6361.0
2023-10-23 15:30:00,553.47,553.49,553.08,553.28,17313.0,535.8947,535.914,535.517,535.7107,17313.0
2023-10-23 15:35:00,553.37,553.37,552.52,552.92,15963.0,535.7978,535.7978,534.9748,535.3621,15963.0
2023-10-23 15:40:00,552.9,553.7,552.73,553.41,12860.0,535.3428,536.1173,535.1781,535.8366,12860.0
2023-10-23 15:45:00,553.4,553.89,553.12,553.39,17404.0,535.8269,536.3013,535.5558,535.8172,17404.0
2023-10-23 15:50:00,553.38,553.5,552.15,552.22,25591.0,535.8075,535.9237,534.6166,534.6843,25591.0
2023-10-23 15:55:00,552.29,552.79,552.0,552.31,88276.0,534.7521,535.2362,534.4713,534.7715,88276.0
2023-10-24 09:30:00,552.1,555.99,551.41,554.69,92969.0,534.5682,538.3346,533.9001,537.0759,92969.0
2023-10-24 09:35:00,554.73,554.85,552.92,553.71,23899.0,537.1146,537.2308,535.3621,536.127,23899.0
2023-10-24 09:40:00,553.75,553.75,552.59,553.43,7184.0,536.1658,536.1658,535.0426,535.8559,7184.0
2023-10-24 09:45:00,553.56,553.59,551.06,551.38,15263.0,535.9818,536.0108,533.5612,533.871,15263.0
2023-10-24 09:50:00,551.42,552.24,551.0,551.86,8516.0,533.9097,534.7037,533.5031,534.3358,8516.0
2023-10-24 09:55:00,551.95,551.99,551.39,551.63,7592.0,534.4229,534.4616,533.8807,534.1131,7592.0
2023-10-24 10:00:00,551.86,551.94,550.4,550.71,8597.0,534.3358,534.4132,532.9221,533.2223,8597.0
2023-10-24 10:05:00,550.71,552.0,550.57,552.0,7886.0,533.2223,534.4713,533.0867,534.4713,7886.0
2023-10-24 10:10:00,552.04,552.88,551.32,552.36,39120.0,534.5101,535.3234,533.8129,534.8199,39120.0
2023-10-24 10:15:00,552.69,553.0,551.82,551.86,7564.0,535.1394,535.4396,534.297,534.3358,7564.0
2023-10-24 10:20:00,551.84,552.61,550.8,552.61,8467.0,534.3164,535.062,533.3094,535.062,8467.0
2023-10-24 10:25:00,552.4,553.09,552.4,553.09,15804.0,534.8586,535.5267,534.8586,535.5267,15804.0
2023-10-24 10:30:00,553.03,553.96,552.65,553.5,9806.0,535.4686,536.3691,535.1007,535.9237,9806.0
2023-10-24 10:35:00,553.72,554.22,553.16,554.0,6307.0,536.1367,536.6208,535.5945,536.4078,6307.0
2023-10-24 10:40:00,554.01,554.01,553.13,553.34,3894.0,536.4175,536.4175,535.5654,535.7688,3894.0
2023-10-24 10:45:00,553.31,554.12,553.22,553.88,3268.0,535.7397,536.524,535.6526,536.2916,3268.0
2023-10-24 10:50:00,553.89,554.11,553.45,553.79,9878.0,536.3013,536.5143,535.8753,536.2045,9878.0
2023-10-24 10:55:00,554.1,554.1,553.67,553.8,4535.0,536.5046,536.5046,536.0883,536.2142,4535.0
2023-10-24 11:00:00,553.96,554.93,553.47,554.9,9439.0,536.3691,537.3083,535.8947,537.2792,9439.0
2023-10-24 11:05:00,554.88,554.95,553.75,553.88,5516.0,537.2599,537.3277,536.1658,536.2916,5516.0
2023-10-24 11:10:00,553.77,554.35,553.75,554.25,4432.0,536.1851,536.7467,536.1658,536.6499,4432.0
2023-10-24 11:15:00,554.19,554.5,553.72,553.95,5164.0,536.5918,536.8919,536.1367,536.3594,5164.0
2023-10-24 11:20:00,553.85,554.14,552.99,554.08,9070.0,536.2626,536.5434,535.4299,536.4853,9070.0
2023-10-24 11:25:00,554.09,554.09,552.88,552.92,6315.0,536.495,536.495,535.3234,535.3621,6315.0
2023-10-24 11:30:00,552.9,552.9,552.42,552.6,3485.0,535.3428,535.3428,534.878,535.0523,3485.0
2023-10-24 11:35:00,552.48,552.52,551.58,551.78,6487.0,534.9361,534.9748,534.0647,534.2583,6487.0
2023-10-24 11:40:00,551.78,552.55,551.66,552.3,5378.0,534.2583,535.0039,534.1421,534.7618,5378.0
2023-10-24 11:45:00,552.29,553.12,552.08,552.8,14615.0,534.7521,535.5558,534.5488,535.2459,14615.0
2023-10-24 11:50:00,552.74,553.3,552.31,553.3,4726.0,535.1878,535.73,534.7715,535.73,4726.0
2023-10-24 11:55:00,553.06,553.88,552.77,553.76,3459.0,535.4977,536.2916,535.2169,536.1754,3459.0
2023-10-24 12:00:00,553.73,554.11,553.04,553.05,9747.0,536.1464,536.5143,535.4783,535.488,9747.0
2023-10-24 12:05:00,552.98,553.14,552.43,552.43,1381.0,535.4202,535.5751,534.8877,534.8877,1381.0
2023-10-24 12:10:00,552.23,552.6,552.02,552.37,3338.0,534.694,535.0523,534.4907,534.8296,3338.0
2023-10-24 12:15:00,552.25,552.27,551.76,551.76,3430.0,534.7134,534.7328,534.239,534.239,3430.0
2023-10-24 12:20:00,551.83,551.83,550.77,550.85,11121.0,534.3067,534.3067,533.2804,533.3578,11121.0
2023-10-24 12:25:00,550.83,551.03,549.79,549.79,13081.0,533.3385,533.5321,532.3315,532.3315,13081.0
2023-10-24 12:30:00,549.72,549.92,549.4,549.76,5573.0,532.2637,532.4574,531.9539,532.3025,5573.0
2023-10-24 12:35:00,549.62,550.11,549.32,550.1,2924.0,532.1669,532.6413,531.8764,532.6317,2924.0
2023-10-24 12:40:00,550.2,550.63,549.97,550.51,5907.0,532.7285,533.1448,532.5058,533.0286,5907.0
2023-10-24 12:45:00,550.7,550.7,550.12,550.51,2134.0,533.2126,533.2126,532.651,533.0286,2134.0
2023-10-24 12:50:00,550.61,550.67,550.17,550.38,3582.0,533.1255,533.1836,532.6994,532.9028,3582.0
2023-10-24 12:55:00,550.55,550.55,549.91,550.33,10825.0,533.0674,533.0674,532.4477,532.8544,10825.0
2023-10-24 13:00:00,550.25,551.15,550.25,550.45,3240.0,532.7769,533.6483,532.7769,532.9706,3240.0
2023-10-24 13:05:00,550.55,550.78,550.35,550.78,1378.0,533.0674,533.2901,532.8737,533.2901,1378.0
2023-10-24 13:10:00,550.58,550.85,550.29,550.54,1340.0,533.0964,533.3578,532.8156,533.0577,1340.0
2023-10-24 13:15:00,550.58,550.58,550.29,550.55,2033.0,533.0964,533.0964,532.8156,533.0674,2033.0
2023-10-24 13:20:00,550.55,551.25,550.5,550.91,3330.0,533.0674,533.7451,533.019,533.4159,3330.0
2023-10-24 13:25:00,551.04,551.15,550.64,550.89,2451.0,533.5418,533.6483,533.1545,533.3966,2451.0
2023-10-24 13:30:00,551.49,551.6,551.17,551.27,3575.0,533.9775,534.084,533.6677,533.7645,3575.0
2023-10-24 13:35:00,551.3,551.63,551.12,551.59,4125.0,533.7936,534.1131,533.6193,534.0744,4125.0
2023-10-24 13:40:00,551.75,551.82,551.46,551.65,1082.0,534.2293,534.297,533.9485,534.1324,1082.0
2023-10-24 13:45:00,551.54,551.54,551.1,551.1,3920.0,534.0259,534.0259,533.5999,533.5999,3920.0
2023-10-24 13:50:00,551.22,551.29,551.0,551.25,1571.0,533.7161,533.7839,533.5031,533.7451,1571.0
2023-10-24 13:55:00,550.91,551.07,550.66,551.07,1939.0,533.4159,533.5709,533.1739,533.5709,1939.0
2023-10-24 14:00:00,550.92,551.36,550.68,550.68,2698.0,533.4256,533.8517,533.1932,533.1932,2698.0
2023-10-24 14:05:00,551.09,551.75,550.88,551.45,4188.0,533.5902,534.2293,533.3869,533.9388,4188.0
2023-10-24 14:10:00,551.5,551.53,551.01,551.25,3666.0,533.9872,534.0163,533.5128,533.7451,3666.0
2023-10-24 14:15:00,551.54,551.54,550.72,551.0,2452.0,534.0259,534.0259,533.232,533.5031,2452.0
2023-10-24 14:20:00,550.83,551.21,550.81,551.21,7360.0,533.3385,533.7064,533.3191,533.7064,7360.0
2023-10-24 14:25:00,551.04,551.12,550.83,551.08,4150.0,533.5418,533.6193,533.3385,533.5805,4150.0
2023-10-24 14:30:00,551.31,552.49,551.31,552.16,3111.0,533.8032,534.9458,533.8032,534.6262,3111.0
2023-10-24 14:35:00,552.25,552.26,551.64,551.93,2960.0,534.7134,534.7231,534.1228,534.4036,2960.0
2023-10-24 14:40:00,552.03,552.65,551.91,552.65,3851.0,534.5004,535.1007,534.3842,535.1007,3851.0
2023-10-24 14:45:00,552.49,552.78,552.44,552.78,2533.0,534.9458,535.2266,534.8974,535.2266,2533.0
2023-10-24 14:50:00,552.63,553.0,552.4,552.9,12485.0,535.0813,535.4396,534.8586,535.3428,12485.0
2023-10-24 14:55:00,552.88,552.99,552.48,552.55,4879.0,535.3234,535.4299,534.9361,535.0039,4879.0
2023-10-24 15:00:00,552.53,553.02,552.53,552.72,2806.0,534.9845,535.4589,534.9845,535.1685,2806.0
2023-10-24 15:05:00,552.73,552.73,552.23,552.46,3427.0,535.1781,535.1781,534.694,534.9167,3427.0
2023-10-24 15:10:00,552.46,552.83,552.46,552.73,7121.0,534.9167,535.275,534.9167,535.1781,7121.0
2023-10-24 15:15:00,552.74,553.08,552.73,553.01,4016.0,535.1878,535.517,535.1781,535.4493,4016.0
2023-10-24 15:20:00,552.96,553.01,552.71,552.8,13317.0,535.4008,535.4493,535.1588,535.2459,13317.0
2023-10-24 15:25:00,552.75,552.92,552.31,552.85,10347.0,535.1975,535.3621,534.7715,535.2943,10347.0
2023-10-24 15:30:00,552.95,553.08,552.71,552.74,6088.0,535.3912,535.517,535.1588,535.1878,6088.0
2023-10-24 15:35:00,552.55,552.87,552.43,552.53,4509.0,535.0039,535.3137,534.8877,534.9845,4509.0
2023-10-24 15:40:00,552.68,553.12,552.61,552.77,7547.0,535.1297,535.5558,535.062,535.2169,7547.0
2023-10-24 15:45:00,552.79,553.02,552.67,552.82,5897.0,535.2362,535.4589,535.1201,535.2653,5897.0
2023-10-24 15:50:00,552.86,552.91,551.9,552.03,11103.0,535.304,535.3524,534.3745,534.5004,11103.0
2023-10-24 15:55:00,551.92,552.83,551.81,552.04,48052.0,534.3939,535.275,534.2874,534.5101,48052.0
2023-10-25 09:30:00,548.55,550.12,548.45,550.12,30434.0,531.1309,532.651,531.0341,532.651,30434.0
2023-10-25 09:35:00,550.12,550.55,548.59,549.6,18416.0,532.651,533.0674,531.1696,532.1475,18416.0
2023-10-25 09:40:00,550.18,550.18,548.68,549.08,10761.0,532.7091,532.7091,531.2568,531.6441,10761.0
2023-10-25 09:45:00,549.06,549.06,547.47,548.19,7805.0,531.6247,531.6247,530.0852,530.7823,7805.0
2023-10-25 09:50:00,548.05,548.07,547.31,547.46,5921.0,530.6468,530.6661,529.9303,530.0755,5921.0
2023-10-25 09:55:00,547.67,547.8,546.59,546.88,6984.0,530.2788,530.4047,529.2331,529.5139,6984.0
2023-10-25 10:00:00,546.64,546.64,546.18,546.27,4681.0,529.2815,529.2815,528.8361,528.9233,4681.0
2023-10-25 10:05:00,546.22,546.63,545.65,546.52,10376.0,528.8749,529.2719,528.323,529.1653,10376.0
2023-10-25 10:10:00,546.52,547.28,545.86,546.72,12688.0,529.1653,529.9012,528.5263,529.359,12688.0
2023-10-25 10:15:00,546.61,546.84,545.61,546.64,4620.0,529.2525,529.4752,528.2842,529.2815,4620.0
2023-10-25 10:20:00,546.49,547.46,546.02,546.59,26679.0,529.1363,530.0755,528.6812,529.2331,26679.0
2023-10-25 10:25:00,546.77,548.0,546.77,547.97,8939.0,529.4074,530.5984,529.4074,530.5693,8939.0
2023-10-25 10:30:00,547.89,549.27,547.89,548.81,8425.0,530.4918,531.828,530.4918,531.3826,8425.0
2023-10-25 10:35:00,548.83,550.14,548.51,550.13,6571.0,531.402,532.6704,531.0922,532.6607,6571.0
2023-10-25 10:40:00,549.92,550.05,549.36,550.04,3997.0,532.4574,532.5833,531.9152,532.5736,3997.0
2023-10-25 10:45:00,550.02,551.38,549.93,551.08,10104.0,532.5542,533.871,532.4671,533.5805,10104.0
2023-10-25 10:50:00,550.97,551.19,550.26,550.4,7280.0,533.474,533.6871,532.7866,532.9221,7280.0
2023-10-25 10:55:00,550.47,551.07,550.2,551.0,7311.0,532.9899,533.5709,532.7285,533.5031,7311.0
2023-10-25 11:00:00,550.82,552.56,550.61,552.07,17533.0,533.3288,535.0135,533.1255,534.5391,17533.0
2023-10-25 11:05:00,552.07,552.6,551.27,551.74,3904.0,534.5391,535.0523,533.7645,534.2196,3904.0
2023-10-25 11:10:00,551.9,552.01,551.38,552.01,7609.0,534.3745,534.481,533.871,534.481,7609.0
2023-10-25 11:15:00,552.0,553.47,551.99,553.47,14913.0,534.4713,535.8947,534.4616,535.8947,14913.0
2023-10-25 11:20:00,553.44,553.45,552.47,552.47,6043.0,535.8656,535.8753,534.9264,534.9264,6043.0
2023-10-25 11:25:00,552.68,553.77,552.31,553.61,7702.0,535.1297,536.1851,534.7715,536.0302,7702.0
2023-10-25 11:30:00,553.78,553.83,552.93,552.95,14704.0,536.1948,536.2432,535.3718,535.3912,14704.0
2023-10-25 11:35:00,553.27,553.31,552.57,553.25,4202.0,535.701,535.7397,535.0232,535.6816,4202.0
2023-10-25 11:40:00,553.14,553.69,552.42,553.18,9104.0,535.5751,536.1077,534.878,535.6139,9104.0
2023-10-25 11:45:00,553.23,553.71,553.09,553.47,7311.0,535.6623,536.127,535.5267,535.8947,7311.0
2023-10-25 11:50:00,553.48,553.56,553.05,553.48,3216.0,535.9043,535.9818,535.488,535.9043,3216.0
2023-10-25 11:55:00,553.47,553.47,552.94,553.3,7997.0,535.8947,535.8947,535.3815,535.73,7997.0
2023-10-25 12:00:00,553.0,553.55,552.7,553.47,4298.0,535.4396,535.9721,535.1491,535.8947,4298.0
2023-10-25 12:05:00,553.4,553.53,552.54,552.88,7866.0,535.8269,535.9527,534.9942,535.3234,7866.0
2023-10-25 12:10:00,552.95,552.95,552.21,552.49,4095.0,535.3912,535.3912,534.6747,534.9458,4095.0
2023-10-25 12:15:00,552.64,552.99,552.56,552.79,4739.0,535.091,535.4299,535.0135,535.2362,4739.0
2023-10-25 12:20:00,552.8,553.6,552.79,553.38,4878.0,535.2459,536.0205,535.2362,535.8075,4878.0
2023-10-25 12:25:00,553.26,553.49,552.87,553.16,2007.0,535.6913,535.914,535.3137,535.5945,2007.0
2023-10-25 12:30:00,553.05,553.51,552.9,553.22,4080.0,535.488,535.9334,535.3428,535.6526,4080.0
2023-10-25 12:35:00,553.31,553.41,552.83,552.89,3470.0,535.7397,535.8366,535.275,535.3331,3470.0
2023-10-25 12:40:00,552.97,553.4,552.73,553.4,4564.0,535.4105,535.8269,535.1781,535.8269,4564.0
2023-10-25 12:45:00,553.54,553.65,552.97,553.09,5229.0,535.9624,536.0689,535.4105,535.5267,5229.0
2023-10-25 12:50:00,553.1,553.31,552.9,553.11,2956.0,535.5364,535.7397,535.3428,535.5461,2956.0
2023-10-25 12:55:00,552.9,552.92,551.8,551.98,7898.0,535.3428,535.3621,534.2777,534.452,7898.0
2023-10-25 13:00:00,551.91,552.14,551.27,551.28,4997.0,534.3842,534.6069,533.7645,533.7742,4997.0
2023-10-25 13:05:00,551.46,551.46,550.79,551.3,4462.0,533.9485,533.9485,533.2998,533.7936,4462.0
2023-10-25 13:10:00,551.26,551.93,551.02,551.93,2117.0,533.7548,534.4036,533.5225,534.4036,2117.0
2023-10-25 13:15:00,551.76,552.19,551.46,551.88,4400.0,534.239,534.6553,533.9485,534.3551,4400.0
2023-10-25 13:20:00,552.06,552.43,551.94,552.19,3471.0,534.5294,534.8877,534.4132,534.6553,3471.0
2023-10-25 13:25:00,552.23,552.23,550.98,551.41,21828.0,534.694,534.694,533.4837,533.9001,21828.0
2023-10-25 13:30:00,551.12,551.12,550.45,550.95,3141.0,533.6193,533.6193,532.9706,533.4547,3141.0
2023-10-25 13:35:00,551.06,551.07,550.36,550.59,3042.0,533.5612,533.5709,532.8834,533.1061,3042.0
2023-10-25 13:40:00,550.4,550.78,550.23,550.69,3473.0,532.9221,533.2901,532.7575,533.2029,3473.0
2023-10-25 13:45:00,550.55,550.61,549.86,549.86,11114.0,533.0674,533.1255,532.3993,532.3993,11114.0
2023-10-25 13:50:00,550.0,550.35,549.95,550.18,2910.0,532.5348,532.8737,532.4864,532.7091,2910.0
2023-10-25 13:55:00,550.42,550.5,550.25,550.41,2124.0,532.9415,533.019,532.7769,532.9318,2124.0
2023-10-25 14:00:00,550.5,550.56,550.02,550.02,3001.0,533.019,533.0771,532.5542,532.5542,3001.0
2023-10-25 14:05:00,550.02,550.02,549.46,549.63,4090.0,532.5542,532.5542,532.012,532.1766,4090.0
2023-10-25 14:10:00,549.68,550.44,549.35,550.42,4200.0,532.225,532.9609,531.9055,532.9415,4200.0
2023-10-25 14:15:00,550.32,550.32,549.46,549.46,3592.0,532.8447,532.8447,532.012,532.012,3592.0
2023-10-25 14:20:00,549.55,549.86,549.5,549.62,3124.0,532.0991,532.3993,532.0507,532.1669,3124.0
2023-10-25 14:25:00,549.61,550.15,549.37,550.01,3583.0,532.1572,532.6801,531.9248,532.5445,3583.0
2023-10-25 14:30:00,549.95,550.0,549.4,549.92,3052.0,532.4864,532.5348,531.9539,532.4574,3052.0
2023-10-25 14:35:00,549.89,550.18,549.68,549.73,3746.0,532.4283,532.7091,532.225,532.2734,3746.0
2023-10-25 14:40:00,549.82,549.83,548.79,549.63,12246.0,532.3606,532.3702,531.3633,532.1766,12246.0
2023-10-25 14:45:00,549.62,550.04,548.88,548.88,5761.0,532.1669,532.5736,531.4504,531.4504,5761.0
2023-10-25 14:50:00,549.07,549.82,549.03,549.8,9187.0,531.6344,532.3606,531.5956,532.3412,9187.0
2023-10-25 14:55:00,549.96,550.0,549.35,549.35,3761.0,532.4961,532.5348,531.9055,531.9055,3761.0
2023-10-25 15:00:00,549.69,549.69,549.12,549.49,2331.0,532.2347,532.2347,531.6828,532.041,2331.0
2023-10-25 15:05:00,549.41,549.66,549.17,549.54,7960.0,531.9636,532.2056,531.7312,532.0894,7960.0
2023-10-25 15:10:00,549.54,550.1,549.53,549.84,11546.0,532.0894,532.6317,532.0798,532.3799,11546.0
2023-10-25 15:15:00,550.01,550.71,549.9,550.07,6221.0,532.5445,533.2223,532.438,532.6026,6221.0
2023-10-25 15:20:00,550.13,550.6,549.93,550.44,8740.0,532.6607,533.1158,532.4671,532.9609,8740.0
2023-10-25 15:25:00,550.56,550.63,549.95,550.27,9236.0,533.0771,533.1448,532.4864,532.7963,9236.0
2023-10-25 15:30:00,550.21,550.62,549.97,550.26,13498.0,532.7382,533.1352,532.5058,532.7866,13498.0
2023-10-25 15:35:00,550.18,550.5,549.9,550.13,11655.0,532.7091,533.019,532.438,532.6607,11655.0
2023-10-25 15:40:00,549.82,549.9,549.04,549.37,18391.0,532.3606,532.438,531.6053,531.9248,18391.0
2023-10-25 15:45:00,549.35,550.45,549.24,550.04,16700.0,531.9055,532.9706,531.799,532.5736,16700.0
2023-10-25 15:50:00,550.04,550.4,549.29,549.66,32353.0,532.5736,532.9221,531.8474,532.2056,32353.0
2023-10-25 15:55:00,549.67,550.54,549.6,549.88,93032.0,532.2153,533.0577,532.1475,532.4187,93032.0
2023-10-26 09:30:00,549.65,550.41,548.95,549.59,22474.0,532.196,532.9318,531.5182,532.1379,22474.0
2023-10-26 09:35:00,549.73,549.73,548.41,549.6,10349.0,532.2734,532.2734,530.9953,532.1475,10349.0
2023-10-26 09:40:00,549.69,551.74,549.21,551.74,7823.0,532.2347,534.2196,531.7699,534.2196,7823.0
2023-10-26 09:45:00,551.45,551.77,550.86,551.44,5625.0,533.9388,534.2486,533.3675,533.9291,5625.0
2023-10-26 09:50:00,551.51,551.96,550.29,551.0,7362.0,533.9969,534.4326,532.8156,533.5031,7362.0
2023-10-26 09:55:00,551.31,551.97,550.93,551.4,11440.0,533.8032,534.4423,533.4353,533.8904,11440.0
2023-10-26 10:00:00,551.34,551.5,550.38,550.92,6743.0,533.8323,533.9872,532.9028,533.4256,6743.0
2023-10-26 10:05:00,550.87,551.87,550.85,551.67,8658.0,533.3772,534.3455,533.3578,534.1518,8658.0
2023-10-26 10:10:00,551.41,553.07,551.34,553.05,26125.0,533.9001,535.5074,533.8323,535.488,26125.0
2023-10-26 10:15:00,552.6,553.77,552.26,553.32,15801.0,535.0523,536.1851,534.7231,535.7494,15801.0
2023-10-26 10:20:00,553.28,554.66,552.76,553.2,17710.0,535.7107,537.0469,535.2072,535.6332,17710.0
2023-10-26 10:25:00,553.22,554.18,553.22,553.29,13611.0,535.6526,536.5821,535.6526,535.7204,13611.0
2023-10-26 10:30:00,553.24,553.49,551.0,551.39,18231.0,535.672,535.914,533.5031,533.8807,18231.0
2023-10-26 10:35:00,551.54,551.72,551.02,551.13,5705.0,534.0259,534.2002,533.5225,533.629,5705.0
2023-10-26 10:40:00,551.25,551.74,550.99,551.32,5315.0,533.7451,534.2196,533.4934,533.8129,5315.0
2023-10-26 10:45:00,551.21,551.6,550.71,551.49,7853.0,533.7064,534.084,533.2223,533.9775,7853.0
2023-10-26 10:50:00,551.51,552.3,551.43,551.76,22126.0,533.9969,534.7618,533.9194,534.239,22126.0
2023-10-26 10:55:00,551.86,551.86,550.86,551.24,6576.0,534.3358,534.3358,533.3675,533.7355,6576.0
2023-10-26 11:00:00,551.25,551.46,550.44,550.56,5719.0,533.7451,533.9485,532.9609,533.0771,5719.0
2023-10-26 11:05:00,550.21,550.59,549.94,550.27,14973.0,532.7382,533.1061,532.4767,532.7963,14973.0
2023-10-26 11:10:00,550.33,550.42,549.44,549.87,10653.0,532.8544,532.9415,531.9926,532.409,10653.0
2023-10-26 11:15:00,549.68,550.02,549.55,549.59,1290.0,532.225,532.5542,532.0991,532.1379,1290.0
2023-10-26 11:20:00,549.63,549.8,549.47,549.8,2142.0,532.1766,532.3412,532.0217,532.3412,2142.0
2023-10-26 11:25:00,549.85,549.98,549.25,549.82,3266.0,532.3896,532.5155,531.8087,532.3606,3266.0
2023-10-26 11:30:00,549.58,549.6,548.11,549.27,6762.0,532.1282,532.1475,530.7049,531.828,6762.0
2023-10-26 11:35:00,549.25,549.63,549.05,549.5,1770.0,531.8087,532.1766,531.615,532.0507,1770.0
2023-10-26 11:40:00,549.33,549.43,548.42,548.67,6003.0,531.8861,531.9829,531.005,531.2471,6003.0
2023-10-26 11:45:00,548.59,549.38,548.45,548.96,2921.0,531.1696,531.9345,531.0341,531.5279,2921.0
2023-10-26 11:50:00,549.22,549.7,549.02,549.24,4559.0,531.7796,532.2444,531.586,531.799,4559.0
2023-10-26 11:55:00,549.5,550.09,549.42,549.54,6206.0,532.0507,532.622,531.9733,532.0894,6206.0
2023-10-26 12:00:00,549.36,549.88,548.54,548.83,3424.0,531.9152,532.4187,531.1212,531.402,3424.0
2023-10-26 12:05:00,549.0,549.0,548.36,548.68,5159.0,531.5666,531.5666,530.9469,531.2568,5159.0
2023-10-26 12:10:00,548.62,548.94,548.27,548.38,7962.0,531.1987,531.5085,530.8598,530.9663,7962.0
2023-10-26 12:15:00,548.31,548.31,546.8,547.0,11194.0,530.8985,530.8985,529.4365,529.6301,11194.0
2023-10-26 12:20:00,546.66,547.22,546.54,546.99,5961.0,529.3009,529.8431,529.1847,529.6204,5961.0
2023-10-26 12:25:00,546.76,547.3,546.57,547.24,2803.0,529.3977,529.9206,529.2138,529.8625,2803.0
2023-10-26 12:30:00,547.09,548.0,547.09,547.6,1915.0,529.7172,530.5984,529.7172,530.2111,1915.0
2023-10-26 12:35:00,547.9,548.0,547.5,547.67,3700.0,530.5015,530.5984,530.1142,530.2788,3700.0
2023-10-26 12:40:00,548.09,548.09,547.56,547.57,5107.0,530.6855,530.6855,530.1723,530.182,5107.0
2023-10-26 12:45:00,547.47,548.37,547.46,547.95,6733.0,530.0852,530.9566,530.0755,530.5499,6733.0
2023-10-26 12:50:00,548.2,548.34,547.7,548.0,8848.0,530.792,530.9276,530.3079,530.5984,8848.0
2023-10-26 12:55:00,548.04,548.3,546.91,546.91,5146.0,530.6371,530.8888,529.543,529.543,5146.0
2023-10-26 13:00:00,546.55,548.81,546.54,548.31,4923.0,529.1944,531.3826,529.1847,530.8985,4923.0
2023-10-26 13:05:00,548.03,548.25,547.57,547.8,3872.0,530.6274,530.8404,530.182,530.4047,3872.0
2023-10-26 13:10:00,547.75,547.76,546.65,546.65,6415.0,530.3563,530.366,529.2912,529.2912,6415.0
2023-10-26 13:15:00,546.69,546.94,546.14,546.74,6579.0,529.3299,529.572,528.7974,529.3784,6579.0
2023-10-26 13:20:00,546.54,546.55,545.53,545.81,4290.0,529.1847,529.1944,528.2068,528.4779,4290.0
2023-10-26 13:25:00,545.69,546.85,545.63,546.85,3426.0,528.3617,529.4849,528.3036,529.4849,3426.0
2023-10-26 13:30:00,546.72,548.05,546.24,547.86,18357.0,529.359,530.6468,528.8942,530.4628,18357.0
2023-10-26 13:35:00,547.99,548.34,547.6,547.6,2900.0,530.5887,530.9276,530.2111,530.2111,2900.0
2023-10-26 13:40:00,547.82,548.98,547.82,548.98,4071.0,530.4241,531.5472,530.4241,531.5472,4071.0
2023-10-26 13:45:00,548.86,549.27,548.62,548.83,17035.0,531.431,531.828,531.1987,531.402,17035.0
2023-10-26 13:50:00,548.99,549.26,548.46,549.12,4140.0,531.5569,531.8183,531.0437,531.6828,4140.0
2023-10-26 13:55:00,549.12,549.29,548.65,549.0,9309.0,531.6828,531.8474,531.2277,531.5666,9309.0
2023-10-26 14:00:00,548.9,549.06,548.47,548.48,4917.0,531.4698,531.6247,531.0534,531.0631,4917.0
2023-10-26 14:05:00,548.39,548.96,548.28,548.67,6769.0,530.976,531.5279,530.8695,531.2471,6769.0
2023-10-26 14:10:00,548.96,549.54,548.96,549.53,2474.0,531.5279,532.0894,531.5279,532.0798,2474.0
2023-10-26 14:15:00,549.7,549.7,549.26,549.44,3877.0,532.2444,532.2444,531.8183,531.9926,3877.0
2023-10-26 14:20:00,549.45,549.68,549.24,549.29,7072.0,532.0023,532.225,531.799,531.8474,7072.0
2023-10-26 14:25:00,549.27,549.48,548.91,549.15,4523.0,531.828,532.0314,531.4795,531.7118,4523.0
2023-10-26 14:30:00,549.16,550.2,549.15,550.05,5147.0,531.7215,532.7285,531.7118,532.5833,5147.0
2023-10-26 14:35:00,549.77,550.0,549.3,549.66,2725.0,532.3121,532.5348,531.8571,532.2056,2725.0
2023-10-26 14:40:00,549.35,549.89,549.35,549.64,3322.0,531.9055,532.4283,531.9055,532.1863,3322.0
2023-10-26 14:45:00,549.35,549.88,549.2,549.48,3473.0,531.9055,532.4187,531.7602,532.0314,3473.0
2023-10-26 14:50:00,549.8,550.58,549.53,550.49,4737.0,532.3412,533.0964,532.0798,533.0093,4737.0
2023-10-26 14:55:00,550.52,550.52,550.13,550.3,1915.0,533.0383,533.0383,532.6607,532.8253,1915.0
2023-10-26 15:00:00,550.5,550.73,550.3,550.52,7077.0,533.019,533.2417,532.8253,533.0383,7077.0
2023-10-26 15:05:00,550.35,550.54,549.57,549.57,3935.0,532.8737,533.0577,532.1185,532.1185,3935.0
2023-10-26 15:10:00,549.7,549.7,549.2,549.39,5515.0,532.2444,532.2444,531.7602,531.9442,5515.0
2023-10-26 15:15:00,549.35,549.83,549.14,549.42,5530.0,531.9055,532.3702,531.7021,531.9733,5530.0
2023-10-26 15:20:00,549.47,549.49,548.78,549.2,9271.0,532.0217,532.041,531.3536,531.7602,9271.0
2023-10-26 15:25:00,549.16,549.26,548.77,548.88,5849.0,531.7215,531.8183,531.3439,531.4504,5849.0
2023-10-26 15:30:00,548.69,548.69,548.21,548.29,3762.0,531.2664,531.2664,530.8017,530.8791,3762.0
2023-10-26 15:35:00,548.38,548.52,547.77,547.99,8580.0,530.9663,531.1018,530.3757,530.5887,8580.0
2023-10-26 15:40:00,547.89,547.89,547.25,547.5,9505.0,530.4918,530.4918,529.8722,530.1142,9505.0
2023-10-26 15:45:00,547.4,547.86,546.93,547.8,20554.0,530.0174,530.4628,529.5623,530.4047,20554.0
2023-10-26 15:50:00,547.98,548.25,547.51,547.65,33751.0,530.579,530.8404,530.1239,530.2595,33751.0
2023-10-26 15:55:00,547.45,548.2,547.14,547.6,64284.0,530.0658,530.792,529.7657,530.2111,64284.0
2023-10-27 09:30:00,547.6,548.03,546.51,546.51,22129.0,530.2111,530.6274,529.1557,529.1557,22129.0
2023-10-27 09:35:00,546.57,547.71,546.48,546.85,3506.0,529.2138,530.3176,529.1266,529.4849,3506.0
2023-10-27 09:40:00,546.68,546.73,545.65,546.73,9972.0,529.3203,529.3687,528.323,529.3687,9972.0
2023-10-27 09:45:00,546.94,547.33,546.04,546.16,10259.0,529.572,529.9496,528.7006,528.8168,10259.0
2023-10-27 09:50:00,546.31,546.37,545.31,545.62,6446.0,528.962,529.0201,527.9938,528.2939,6446.0
2023-10-27 09:55:00,545.65,546.99,545.37,546.57,11026.0,528.323,529.6204,528.0519,529.2138,11026.0
2023-10-27 10:00:00,546.22,546.22,543.91,544.82,9507.0,528.8749,528.8749,526.6382,527.5193,9507.0
2023-10-27 10:05:00,544.95,545.29,543.17,543.37,5260.0,527.6452,527.9744,525.9217,526.1154,5260.0
2023-10-27 10:10:00,543.52,544.99,543.52,544.99,7309.0,526.2606,527.6839,526.2606,527.6839,7309.0
2023-10-27 10:15:00,545.29,545.29,544.0,544.0,2433.0,527.9744,527.9744,526.7254,526.7254,2433.0
2023-10-27 10:20:00,544.21,545.09,543.92,544.22,6514.0,526.9287,527.7808,526.6479,526.9384,6514.0
2023-10-27 10:25:00,544.02,544.4,543.62,544.13,4106.0,526.7447,527.1127,526.3574,526.8512,4106.0
2023-10-27 10:30:00,544.45,544.51,543.53,544.04,9696.0,527.1611,527.2192,526.2703,526.7641,9696.0
2023-10-27 10:35:00,543.87,544.87,543.87,544.06,5876.0,526.5995,527.5677,526.5995,526.7835,5876.0
2023-10-27 10:40:00,544.2,544.23,543.5,543.87,3174.0,526.919,526.9481,526.2412,526.5995,3174.0
2023-10-27 10:45:00,544.04,544.3,543.54,543.76,7879.0,526.7641,527.0158,526.28,526.493,7879.0
2023-10-27 10:50:00,543.77,544.77,543.77,544.4,5835.0,526.5027,527.4709,526.5027,527.1127,5835.0
2023-10-27 10:55:00,544.42,545.36,544.42,545.36,4076.0,527.132,528.0422,527.132,528.0422,4076.0
2023-10-27 11:00:00,545.12,545.46,544.82,544.88,3025.0,527.8098,528.139,527.5193,527.5774,3025.0
2023-10-27 11:05:00,544.88,545.5,544.7,545.18,5645.0,527.5774,528.1777,527.4031,527.8679,5645.0
2023-10-27 11:10:00,545.25,545.59,544.9,545.28,16913.0,527.9357,528.2649,527.5968,527.9647,16913.0
2023-10-27 11:15:00,545.29,545.98,545.28,545.75,5346.0,527.9744,528.6425,527.9647,528.4198,5346.0
2023-10-27 11:20:00,545.75,545.98,545.5,545.78,2451.0,528.4198,528.6425,528.1777,528.4488,2451.0
2023-10-27 11:25:00,545.78,546.35,545.47,545.94,5774.0,528.4488,529.0007,528.1487,528.6038,5774.0
2023-10-27 11:30:00,546.14,546.24,544.67,544.93,5130.0,528.7974,528.8942,527.3741,527.6258,5130.0
2023-10-27 11:35:00,544.92,545.37,544.62,544.88,6734.0,527.6162,528.0519,527.3257,527.5774,6734.0
2023-10-27 11:40:00,545.25,545.25,544.31,544.34,1603.0,527.9357,527.9357,527.0255,527.0546,1603.0
2023-10-27 11:45:00,544.2,545.17,543.92,544.84,5617.0,526.919,527.8582,526.6479,527.5387,5617.0
2023-10-27 11:50:00,544.77,544.91,544.63,544.83,3997.0,527.4709,527.6065,527.3354,527.529,3997.0
2023-10-27 11:55:00,545.09,545.41,544.84,545.41,4657.0,527.7808,528.0906,527.5387,528.0906,4657.0
2023-10-27 12:00:00,545.32,545.32,544.4,544.49,3910.0,528.0035,528.0035,527.1127,527.1998,3910.0
2023-10-27 12:05:00,544.6,544.96,544.59,544.7,2723.0,527.3063,527.6549,527.2966,527.4031,2723.0
2023-10-27 12:10:00,544.72,544.83,544.49,544.52,3096.0,527.4225,527.529,527.1998,527.2289,3096.0
2023-10-27 12:15:00,544.59,544.6,544.35,544.51,2223.0,527.2966,527.3063,527.0643,527.2192,2223.0
2023-10-27 12:20:00,544.52,544.52,543.82,543.82,3457.0,527.2289,527.2289,526.5511,526.5511,3457.0
2023-10-27 12:25:00,544.1,544.35,543.5,544.31,9994.0,526.8222,527.0643,526.2412,527.0255,9994.0
2023-10-27 12:30:00,544.29,544.74,543.74,544.2,6692.0,527.0062,527.4419,526.4736,526.919,6692.0
2023-10-27 12:35:00,544.01,544.16,543.72,544.15,2032.0,526.7351,526.8803,526.4543,526.8706,2032.0
2023-10-27 12:40:00,544.25,544.25,543.7,543.79,1353.0,526.9674,526.9674,526.4349,526.522,1353.0
2023-10-27 12:45:00,543.59,543.81,543.46,543.69,1710.0,526.3284,526.5414,526.2025,526.4252,1710.0
2023-10-27 12:50:00,543.41,543.51,542.91,543.12,6450.0,526.1541,526.2509,525.67,525.8733,6450.0
2023-10-27 12:55:00,543.06,543.16,542.67,542.96,3405.0,525.8152,525.912,525.4376,525.7184,3405.0
2023-10-27 13:00:00,542.96,543.29,542.96,543.29,2761.0,525.7184,526.0379,525.7184,526.0379,2761.0
2023-10-27 13:05:00,543.05,543.07,542.0,542.1,13440.0,525.8055,525.8249,524.7889,524.8857,13440.0
2023-10-27 13:10:00,542.13,542.27,541.25,541.52,21860.0,524.9148,525.0503,524.0627,524.3241,21860.0
2023-10-27 13:15:00,541.75,541.97,540.97,541.49,18690.0,524.5468,524.7598,523.7916,524.2951,18690.0
2023-10-27 13:20:00,541.49,542.4,541.08,542.25,7109.0,524.2951,525.1762,523.8981,525.0309,7109.0
2023-10-27 13:25:00,542.04,542.37,541.35,541.62,15848.0,524.8276,525.1471,524.1595,524.4209,15848.0
2023-10-27 13:30:00,541.75,541.82,541.34,541.75,6710.0,524.5468,524.6146,524.1498,524.5468,6710.0
2023-10-27 13:35:00,541.72,541.78,540.77,541.38,4151.0,524.5178,524.5759,523.5979,524.1886,4151.0
2023-10-27 13:40:00,540.85,541.87,540.85,541.68,5213.0,523.6754,524.663,523.6754,524.479,5213.0
2023-10-27 13:45:00,541.78,541.8,541.07,541.07,7828.0,524.5759,524.5952,523.8884,523.8884,7828.0
2023-10-27 13:50:00,541.32,541.67,540.95,541.13,3535.0,524.1305,524.4694,523.7722,523.9465,3535.0
2023-10-27 13:55:00,540.96,541.37,540.96,541.22,3690.0,523.7819,524.1789,523.7819,524.0336,3690.0
2023-10-27 14:00:00,541.21,541.65,540.88,541.17,4259.0,524.024,524.45,523.7044,523.9852,4259.0
2023-10-27 14:05:00,540.86,541.53,540.5,541.46,7610.0,523.6851,524.3338,523.3365,524.266,7610.0
2023-10-27 14:10:00,541.58,542.14,541.57,542.01,5209.0,524.3822,524.9244,524.3725,524.7986,5209.0
2023-10-27 14:15:00,542.17,542.49,541.84,541.84,2470.0,524.9535,525.2633,524.634,524.634,2470.0
2023-10-27 14:20:00,541.61,541.84,541.42,541.74,3300.0,524.4113,524.634,524.2273,524.5371,3300.0
2023-10-27 14:25:00,541.44,541.44,540.83,541.03,2959.0,524.2467,524.2467,523.656,523.8497,2959.0
2023-10-27 14:30:00,541.0,542.25,540.71,542.0,5637.0,523.8206,525.0309,523.5398,524.7889,5637.0
2023-10-27 14:35:00,541.79,542.56,541.79,542.02,3583.0,524.5855,525.3311,524.5855,524.8082,3583.0
2023-10-27 14:40:00,541.88,542.69,541.87,542.69,2915.0,524.6727,525.457,524.663,525.457,2915.0
2023-10-27 14:45:00,542.78,542.89,541.75,541.75,4470.0,525.5441,525.6506,524.5468,524.5468,4470.0
2023-10-27 14:50:00,541.76,541.86,541.27,541.55,2869.0,524.5565,524.6533,524.0821,524.3532,2869.0
2023-10-27 14:55:00,541.27,541.27,540.57,540.75,8456.0,524.0821,524.0821,523.4043,523.5786,8456.0
2023-10-27 15:00:00,540.75,541.69,540.74,541.29,13178.0,523.5786,524.4887,523.5689,524.1014,13178.0
2023-10-27 15:05:00,541.55,541.67,540.62,540.85,4555.0,524.3532,524.4694,523.4527,523.6754,4555.0
2023-10-27 15:10:00,540.7,541.27,540.23,540.97,4398.0,523.5302,524.0821,523.0751,523.7916,4398.0
2023-10-27 15:15:00,540.85,541.34,540.79,540.85,2668.0,523.6754,524.1498,523.6173,523.6754,2668.0
2023-10-27 15:20:00,540.9,541.22,540.62,541.0,8247.0,523.7238,524.0336,523.4527,523.8206,8247.0
2023-10-27 15:25:00,541.04,541.9,541.04,541.88,8446.0,523.8594,524.6921,523.8594,524.6727,8446.0
2023-10-27 15:30:00,541.66,542.09,540.88,540.88,6195.0,524.4597,524.876,523.7044,523.7044,6195.0
2023-10-27 15:35:00,540.87,541.3,540.7,540.95,3968.0,523.6948,524.1111,523.5302,523.7722,3968.0
2023-10-27 15:40:00,540.49,541.29,540.46,540.96,10924.0,523.3268,524.1014,523.2978,523.7819,10924.0
2023-10-27 15:45:00,541.0,542.12,540.91,542.12,9745.0,523.8206,524.9051,523.7335,524.9051,9745.0
2023-10-27 15:50:00,542.13,542.61,541.74,542.58,15914.0,524.9148,525.3795,524.5371,525.3505,15914.0
2023-10-27 15:55:00,542.49,543.41,542.06,543.02,68847.0,525.2633,526.1541,524.847,525.7765,68847.0
2023-10-30 09:30:00,545.74,547.12,545.0,545.0,23828.0,528.4101,529.7463,527.6936,527.6936,23828.0
2023-10-30 09:35:00,545.51,546.76,544.0,544.37,6100.0,528.1874,529.3977,526.7254,527.0836,6100.0
2023-10-30 09:40:00,544.0,545.21,543.64,544.95,4999.0,526.7254,527.8969,526.3768,527.6452,4999.0
2023-10-30 09:45:00,544.76,545.51,544.6,544.84,6884.0,527.4612,528.1874,527.3063,527.5387,6884.0
2023-10-30 09:50:00,544.73,545.87,544.56,545.51,4905.0,527.4322,528.536,527.2676,528.1874,4905.0
2023-10-30 09:55:00,545.95,546.14,545.11,545.27,8561.0,528.6134,528.7974,527.8001,527.955,8561.0
2023-10-30 10:00:00,545.51,546.67,544.8,545.09,6775.0,528.1874,529.3106,527.5,527.7808,6775.0
2023-10-30 10:05:00,545.0,545.72,544.8,545.15,5582.0,527.6936,528.3908,527.5,527.8389,5582.0
2023-10-30 10:10:00,545.6,545.76,545.21,545.21,8542.0,528.2746,528.4295,527.8969,527.8969,8542.0
2023-10-30 10:15:00,545.19,545.56,544.06,545.44,10559.0,527.8776,528.2358,526.7835,528.1196,10559.0
2023-10-30 10:20:00,545.51,545.81,545.21,545.43,6855.0,528.1874,528.4779,527.8969,528.11,6855.0
2023-10-30 10:25:00,545.61,546.25,545.36,546.05,11687.0,528.2842,528.9039,528.0422,528.7103,11687.0
2023-10-30 10:30:00,546.34,546.34,545.63,545.73,7329.0,528.9911,528.9911,528.3036,528.4004,7329.0
2023-10-30 10:35:00,545.97,546.5,545.69,545.69,6298.0,528.6328,529.146,528.3617,528.3617,6298.0
2023-10-30 10:40:00,545.73,546.28,545.51,545.89,5250.0,528.4004,528.933,528.1874,528.5554,5250.0
2023-10-30 10:45:00,546.18,547.76,545.98,547.23,13729.0,528.8361,530.366,528.6425,529.8528,13729.0
2023-10-30 10:50:00,547.14,547.38,546.75,546.75,6265.0,529.7657,529.998,529.388,529.388,6265.0
2023-10-30 10:55:00,546.57,546.87,546.29,546.64,5122.0,529.2138,529.5042,528.9427,529.2815,5122.0
2023-10-30 11:00:00,546.79,548.04,546.78,548.0,7710.0,529.4268,530.6371,529.4171,530.5984,7710.0
2023-10-30 11:05:00,548.1,548.46,547.89,548.31,6922.0,530.6952,531.0437,530.4918,530.8985,6922.0
2023-10-30 11:10:00,548.57,548.6,547.69,547.69,5442.0,531.1502,531.1793,530.2982,530.2982,5442.0
2023-10-30 11:15:00,547.7,547.78,546.99,546.99,6675.0,530.3079,530.3853,529.6204,529.6204,6675.0
2023-10-30 11:20:00,547.05,547.17,545.96,546.2,6632.0,529.6785,529.7947,528.6231,528.8555,6632.0
2023-10-30 11:25:00,546.25,546.85,545.86,546.85,7058.0,528.9039,529.4849,528.5263,529.4849,7058.0
2023-10-30 11:30:00,546.8,547.94,546.79,547.94,3151.0,529.4365,530.5403,529.4268,530.5403,3151.0
2023-10-30 11:35:00,547.93,548.18,547.43,547.56,5721.0,530.5306,530.7726,530.0465,530.1723,5721.0
2023-10-30 11:40:00,547.43,548.66,547.43,548.66,2754.0,530.0465,531.2374,530.0465,531.2374,2754.0
2023-10-30 11:45:00,548.6,549.15,548.4,548.97,8307.0,531.1793,531.7118,530.9856,531.5375,8307.0
2023-10-30 11:50:00,548.97,549.82,548.97,549.74,3352.0,531.5375,532.3606,531.5375,532.2831,3352.0
2023-10-30 11:55:00,549.7,550.88,549.69,550.88,7107.0,532.2444,533.3869,532.2347,533.3869,7107.0
2023-10-30 12:00:00,550.68,551.43,550.67,551.43,11697.0,533.1932,533.9194,533.1836,533.9194,11697.0
2023-10-30 12:05:00,551.28,551.37,550.88,551.01,6497.0,533.7742,533.8613,533.3869,533.5128,6497.0
2023-10-30 12:10:00,551.05,551.55,550.97,551.4,4309.0,533.5515,534.0356,533.474,533.8904,4309.0
2023-10-30 12:15:00,551.61,551.61,551.24,551.33,3103.0,534.0937,534.0937,533.7355,533.8226,3103.0
2023-10-30 12:20:00,551.43,551.51,551.12,551.48,3560.0,533.9194,533.9969,533.6193,533.9678,3560.0
2023-10-30 12:25:00,551.35,551.5,550.37,550.38,6256.0,533.842,533.9872,532.8931,532.9028,6256.0
2023-10-30 12:30:00,550.73,551.6,550.58,551.07,8105.0,533.2417,534.084,533.0964,533.5709,8105.0
2023-10-30 12:35:00,551.19,551.5,551.05,551.06,5500.0,533.6871,533.9872,533.5515,533.5612,5500.0
2023-10-30 12:40:00,551.26,551.26,550.51,550.55,3719.0,533.7548,533.7548,533.0286,533.0674,3719.0
2023-10-30 12:45:00,550.63,550.97,550.4,550.97,5354.0,533.1448,533.474,532.9221,533.474,5354.0
2023-10-30 12:50:00,550.89,551.34,550.89,551.25,1325.0,533.3966,533.8323,533.3966,533.7451,1325.0
2023-10-30 12:55:00,551.06,551.35,550.78,551.35,5927.0,533.5612,533.842,533.2901,533.842,5927.0
2023-10-30 13:00:00,551.27,551.42,550.48,551.18,7323.0,533.7645,533.9097,532.9996,533.6774,7323.0
2023-10-30 13:05:00,551.18,551.74,551.07,551.5,7671.0,533.6774,534.2196,533.5709,533.9872,7671.0
2023-10-30 13:10:00,551.57,551.75,551.28,551.75,1300.0,534.055,534.2293,533.7742,534.2293,1300.0
2023-10-30 13:15:00,551.81,552.21,551.6,552.14,4519.0,534.2874,534.6747,534.084,534.6069,4519.0
2023-10-30 13:20:00,551.94,553.09,551.91,553.09,2900.0,534.4132,535.5267,534.3842,535.5267,2900.0
2023-10-30 13:25:00,553.09,554.62,552.98,554.27,16270.0,535.5267,537.0081,535.4202,536.6692,16270.0
2023-10-30 13:30:00,554.44,554.65,553.66,553.66,7125.0,536.8338,537.0372,536.0786,536.0786,7125.0
2023-10-30 13:35:00,553.62,554.61,553.35,554.23,6119.0,536.0399,536.9985,535.7785,536.6305,6119.0
2023-10-30 13:40:00,554.13,554.39,553.91,553.91,9220.0,536.5337,536.7854,536.3207,536.3207,9220.0
2023-10-30 13:45:00,553.91,553.92,553.23,553.23,3207.0,536.3207,536.3304,535.6623,535.6623,3207.0
2023-10-30 13:50:00,553.3,553.69,553.23,553.59,3043.0,535.73,536.1077,535.6623,536.0108,3043.0
2023-10-30 13:55:00,553.38,554.18,553.36,554.05,3658.0,535.8075,536.5821,535.7881,536.4562,3658.0
2023-10-30 14:00:00,554.23,554.3,553.84,554.12,3629.0,536.6305,536.6983,536.2529,536.524,3629.0
2023-10-30 14:05:00,553.94,554.15,553.64,553.91,4682.0,536.3497,536.5531,536.0593,536.3207,4682.0
2023-10-30 14:10:00,554.14,554.34,553.92,554.0,3223.0,536.5434,536.737,536.3304,536.4078,3223.0
2023-10-30 14:15:00,553.91,554.36,553.59,554.26,6944.0,536.3207,536.7564,536.0108,536.6596,6944.0
2023-10-30 14:20:00,554.14,554.29,553.69,553.92,6505.0,536.5434,536.6886,536.1077,536.3304,6505.0
2023-10-30 14:25:00,553.92,554.29,553.71,554.26,3393.0,536.3304,536.6886,536.127,536.6596,3393.0
2023-10-30 14:30:00,554.15,554.65,554.15,554.62,4896.0,536.5531,537.0372,536.5531,537.0081,4896.0
2023-10-30 14:35:00,554.69,555.22,554.68,554.74,10295.0,537.0759,537.5891,537.0662,537.1243,10295.0
2023-10-30 14:40:00,554.76,554.94,554.6,554.69,4504.0,537.1437,537.318,536.9888,537.0759,4504.0
2023-10-30 14:45:00,554.86,555.1,554.8,554.93,4946.0,537.2405,537.4729,537.1824,537.3083,4946.0
2023-10-30 14:50:00,554.86,555.4,554.82,555.32,6383.0,537.2405,537.7634,537.2018,537.6859,6383.0
2023-10-30 14:55:00,555.16,555.26,554.95,555.14,4308.0,537.531,537.6278,537.3277,537.5116,4308.0
2023-10-30 15:00:00,555.24,555.44,554.42,555.19,5015.0,537.6084,537.8021,536.8145,537.56,5015.0
2023-10-30 15:05:00,555.0,555.7,554.99,555.18,6957.0,537.3761,538.0538,537.3664,537.5504,6957.0
2023-10-30 15:10:00,555.23,555.8,555.03,555.8,4716.0,537.5988,538.1507,537.4051,538.1507,4716.0
2023-10-30 15:15:00,555.82,556.36,555.82,556.0,6476.0,538.17,538.6929,538.17,538.3443,6476.0
2023-10-30 15:20:00,555.97,556.32,555.4,556.29,17935.0,538.3153,538.6541,537.7634,538.6251,17935.0
2023-10-30 15:25:00,556.18,556.31,555.93,556.24,4877.0,538.5186,538.6445,538.2765,538.5767,4877.0
2023-10-30 15:30:00,556.08,556.28,555.38,555.47,13451.0,538.4218,538.6154,537.744,537.8311,13451.0
2023-10-30 15:35:00,555.45,555.72,555.19,555.72,6828.0,537.8118,538.0732,537.56,538.0732,6828.0
2023-10-30 15:40:00,555.86,555.86,555.22,555.39,7620.0,538.2088,538.2088,537.5891,537.7537,7620.0
2023-10-30 15:45:00,555.27,555.41,555.02,555.22,14339.0,537.6375,537.773,537.3954,537.5891,14339.0
2023-10-30 15:50:00,555.32,555.7,554.84,555.14,21911.0,537.6859,538.0538,537.2211,537.5116,21911.0
2023-10-30 15:55:00,555.25,555.32,554.52,554.88,54633.0,537.6181,537.6859,536.9113,537.2599,54633.0
2023-10-31 09:30:00,552.16,553.95,551.57,552.78,23699.0,534.6262,536.3594,534.055,535.2266,23699.0
2023-10-31 09:35:00,552.62,552.62,551.41,552.0,9138.0,535.0716,535.0716,533.9001,534.4713,9138.0
2023-10-31 09:40:00,551.59,551.83,550.59,551.32,15931.0,534.0744,534.3067,533.1061,533.8129,15931.0
2023-10-31 09:45:00,551.19,551.4,549.65,549.8,8215.0,533.6871,533.8904,532.196,532.3412,8215.0
2023-10-31 09:50:00,549.9,550.57,549.06,549.26,21856.0,532.438,533.0867,531.6247,531.8183,21856.0
2023-10-31 09:55:00,549.73,550.04,549.09,549.94,12364.0,532.2734,532.5736,531.6537,532.4767,12364.0
2023-10-31 10:00:00,549.75,550.03,549.11,549.33,14035.0,532.2928,532.5639,531.6731,531.8861,14035.0
2023-10-31 10:05:00,549.32,550.0,549.1,549.8,13397.0,531.8764,532.5348,531.6634,532.3412,13397.0
2023-10-31 10:10:00,549.89,551.79,549.71,551.37,9189.0,532.4283,534.268,532.254,533.8613,9189.0
2023-10-31 10:15:00,551.23,551.35,550.57,550.69,8432.0,533.7258,533.842,533.0867,533.2029,8432.0
2023-10-31 10:20:00,550.68,550.9,550.37,550.6,7561.0,533.1932,533.4063,532.8931,533.1158,7561.0
2023-10-31 10:25:00,550.6,551.29,550.28,551.23,8834.0,533.1158,533.7839,532.8059,533.7258,8834.0
2023-10-31 10:30:00,551.21,551.21,550.51,550.77,3611.0,533.7064,533.7064,533.0286,533.2804,3611.0
2023-10-31 10:35:00,550.66,550.9,550.43,550.44,2842.0,533.1739,533.4063,532.9512,532.9609,2842.0
2023-10-31 10:40:00,550.0,551.12,549.76,551.12,4740.0,532.5348,533.6193,532.3025,533.6193,4740.0
2023-10-31 10:45:00,551.37,551.38,550.63,550.86,2486.0,533.8613,533.871,533.1448,533.3675,2486.0
2023-10-31 10:50:00,550.97,551.1,550.61,551.1,2325.0,533.474,533.5999,533.1255,533.5999,2325.0
2023-10-31 10:55:00,551.07,551.31,550.62,551.21,5934.0,533.5709,533.8032,533.1352,533.7064,5934.0
2023-10-31 11:00:00,551.44,551.9,551.25,551.25,6802.0,533.9291,534.3745,533.7451,533.7451,6802.0
2023-10-31 11:05:00,551.71,551.71,551.16,551.65,7447.0,534.1905,534.1905,533.658,534.1324,7447.0
2023-10-31 11:10:00,551.62,553.14,551.62,553.14,9112.0,534.1034,535.5751,534.1034,535.5751,9112.0
2023-10-31 11:15:00,553.11,553.59,552.34,552.91,10390.0,535.5461,536.0108,534.8005,535.3524,10390.0
2023-10-31 11:20:00,552.87,553.09,552.38,552.47,6226.0,535.3137,535.5267,534.8393,534.9264,6226.0
2023-10-31 11:25:00,552.62,553.16,551.74,551.74,2821.0,535.0716,535.5945,534.2196,534.2196,2821.0
2023-10-31 11:30:00,551.99,552.0,551.43,551.68,2192.0,534.4616,534.4713,533.9194,534.1615,2192.0
2023-10-31 11:35:00,551.98,552.04,551.51,551.89,2225.0,534.452,534.5101,533.9969,534.3648,2225.0
2023-10-31 11:40:00,552.1,552.12,551.32,551.81,2651.0,534.5682,534.5875,533.8129,534.2874,2651.0
2023-10-31 11:45:00,551.69,551.84,551.38,551.66,3182.0,534.1712,534.3164,533.871,534.1421,3182.0
2023-10-31 11:50:00,551.75,551.91,551.52,551.56,3057.0,534.2293,534.3842,534.0066,534.0453,3057.0
2023-10-31 11:55:00,551.72,552.74,551.72,552.74,3685.0,534.2002,535.1878,534.2002,535.1878,3685.0
2023-10-31 12:00:00,552.72,552.72,552.17,552.21,3505.0,535.1685,535.1685,534.6359,534.6747,3505.0
2023-10-31 12:05:00,552.11,552.17,551.81,552.0,2647.0,534.5778,534.6359,534.2874,534.4713,2647.0
2023-10-31 12:10:00,552.03,552.25,551.31,551.31,3422.0,534.5004,534.7134,533.8032,533.8032,3422.0
2023-10-31 12:15:00,551.46,552.17,551.31,552.02,4765.0,533.9485,534.6359,533.8032,534.4907,4765.0
2023-10-31 12:20:00,551.87,552.29,551.7,552.29,4014.0,534.3455,534.7521,534.1809,534.7521,4014.0
2023-10-31 12:25:00,552.02,552.81,552.02,552.81,2012.0,534.4907,535.2556,534.4907,535.2556,2012.0
2023-10-31 12:30:00,552.85,553.46,552.85,553.21,1485.0,535.2943,535.885,535.2943,535.6429,1485.0
2023-10-31 12:35:00,553.18,553.51,552.24,553.48,2327.0,535.6139,535.9334,534.7037,535.9043,2327.0
2023-10-31 12:40:00,553.23,553.69,553.17,553.63,1072.0,535.6623,536.1077,535.6042,536.0496,1072.0
2023-10-31 12:45:00,553.74,553.74,553.27,553.5,2935.0,536.1561,536.1561,535.701,535.9237,2935.0
2023-10-31 12:50:00,553.31,553.31,552.9,553.09,1806.0,535.7397,535.7397,535.3428,535.5267,1806.0
2023-10-31 12:55:00,552.88,553.18,552.88,553.07,1000.0,535.3234,535.6139,535.3234,535.5074,1000.0
2023-10-31 13:00:00,553.16,553.48,553.03,553.3,2200.0,535.5945,535.9043,535.4686,535.73,2200.0
2023-10-31 13:05:00,553.49,553.67,553.36,553.67,1111.0,535.914,536.0883,535.7881,536.0883,1111.0
2023-10-31 13:10:00,553.57,553.57,552.75,552.98,3000.0,535.9915,535.9915,535.1975,535.4202,3000.0
2023-10-31 13:15:00,553.08,553.36,552.93,553.09,3686.0,535.517,535.7881,535.3718,535.5267,3686.0
2023-10-31 13:20:00,552.79,553.12,552.79,552.87,2376.0,535.2362,535.5558,535.2362,535.3137,2376.0
2023-10-31 13:25:00,552.98,553.16,552.7,553.05,5333.0,535.4202,535.5945,535.1491,535.488,5333.0
2023-10-31 13:30:00,553.07,553.5,553.07,553.36,4271.0,535.5074,535.9237,535.5074,535.7881,4271.0
2023-10-31 13:35:00,553.26,553.4,552.89,553.24,3923.0,535.6913,535.8269,535.3331,535.672,3923.0
2023-10-31 13:40:00,553.24,553.8,553.19,553.52,3800.0,535.672,536.2142,535.6235,535.9431,3800.0
2023-10-31 13:45:00,553.41,553.54,553.08,553.23,4023.0,535.8366,535.9624,535.517,535.6623,4023.0
2023-10-31 13:50:00,553.34,554.0,553.18,554.0,4388.0,535.7688,536.4078,535.6139,536.4078,4388.0
2023-10-31 13:55:00,553.98,553.99,553.67,553.82,1545.0,536.3885,536.3981,536.0883,536.2335,1545.0
2023-10-31 14:00:00,553.79,554.03,553.6,553.75,2441.0,536.2045,536.4369,536.0205,536.1658,2441.0
2023-10-31 14:05:00,553.72,553.75,553.48,553.58,3297.0,536.1367,536.1658,535.9043,536.0012,3297.0
2023-10-31 14:10:00,553.7,553.81,553.43,553.63,8339.0,536.1173,536.2239,535.8559,536.0496,8339.0
2023-10-31 14:15:00,553.66,553.94,553.45,553.63,4981.0,536.0786,536.3497,535.8753,536.0496,4981.0
2023-10-31 14:20:00,553.76,553.92,553.55,553.65,7081.0,536.1754,536.3304,535.9721,536.0689,7081.0
2023-10-31 14:25:00,553.63,553.66,553.16,553.19,7630.0,536.0496,536.0786,535.5945,535.6235,7630.0
2023-10-31 14:30:00,553.13,553.13,552.54,552.54,7105.0,535.5654,535.5654,534.9942,534.9942,7105.0
2023-10-31 14:35:00,552.53,552.64,552.24,552.3,5050.0,534.9845,535.091,534.7037,534.7618,5050.0
2023-10-31 14:40:00,552.08,552.68,551.96,552.68,6349.0,534.5488,535.1297,534.4326,535.1297,6349.0
2023-10-31 14:45:00,552.51,552.61,552.18,552.43,4565.0,534.9651,535.062,534.6456,534.8877,4565.0
2023-10-31 14:50:00,552.5,552.85,552.5,552.5,1840.0,534.9555,535.2943,534.9555,534.9555,1840.0
2023-10-31 14:55:00,552.8,552.89,552.58,552.82,4330.0,535.2459,535.3331,535.0329,535.2653,4330.0
2023-10-31 15:00:00,552.82,553.27,552.68,553.24,3602.0,535.2653,535.701,535.1297,535.672,3602.0
2023-10-31 15:05:00,553.06,553.13,552.57,552.58,3492.0,535.4977,535.5654,535.0232,535.0329,3492.0
2023-10-31 15:10:00,552.68,552.84,552.42,552.58,5192.0,535.1297,535.2847,534.878,535.0329,5192.0
2023-10-31 15:15:00,552.69,552.82,552.51,552.74,5622.0,535.1394,535.2653,534.9651,535.1878,5622.0
2023-10-31 15:20:00,552.7,552.83,552.23,552.35,7792.0,535.1491,535.275,534.694,534.8102,7792.0
2023-10-31 15:25:00,552.24,552.43,551.99,552.09,3598.0,534.7037,534.8877,534.4616,534.5585,3598.0
2023-10-31 15:30:00,552.15,552.21,551.65,551.84,6799.0,534.6166,534.6747,534.1324,534.3164,6799.0
2023-10-31 15:35:00,551.81,552.08,551.6,551.71,7913.0,534.2874,534.5488,534.084,534.1905,7913.0
2023-10-31 15:40:00,551.81,552.31,551.66,552.31,6914.0,534.2874,534.7715,534.1421,534.7715,6914.0
2023-10-31 15:45:00,552.22,552.52,552.02,552.29,11482.0,534.6843,534.9748,534.4907,534.7521,11482.0
2023-10-31 15:50:00,552.45,552.56,551.97,552.13,19215.0,534.907,535.0135,534.4423,534.5972,19215.0
2023-10-31 15:55:00,552.25,553.03,552.21,552.21,60881.0,534.7134,535.4686,534.6747,534.6747,60881.0
2023-11-01 09:30:00,555.0,555.27,551.24,551.52,23490.0,537.3761,537.6375,533.7355,534.0066,23490.0
2023-11-01 09:35:00,551.34,551.49,549.65,550.13,12718.0,533.8323,533.9775,532.196,532.6607,12718.0
2023-11-01 09:40:00,549.95,551.43,549.95,550.53,5608.0,532.4864,533.9194,532.4864,533.048,5608.0
2023-11-01 09:45:00,550.55,551.66,550.52,551.47,2000.0,533.0674,534.1421,533.0383,533.9582,2000.0
2023-11-01 09:50:00,551.33,552.18,551.33,551.63,6175.0,533.8226,534.6456,533.8226,534.1131,6175.0
2023-11-01 09:55:00,551.69,552.76,551.65,552.2,2916.0,534.1712,535.2072,534.1324,534.665,2916.0
2023-11-01 10:00:00,552.52,552.58,551.15,551.18,3255.0,534.9748,535.0329,533.6483,533.6774,3255.0
2023-11-01 10:05:00,551.43,552.6,551.02,552.6,4344.0,533.9194,535.0523,533.5225,535.0523,4344.0
2023-11-01 10:10:00,552.46,552.83,552.22,552.83,3454.0,534.9167,535.275,534.6843,535.275,3454.0
2023-11-01 10:15:00,553.01,553.27,552.68,553.27,6948.0,535.4493,535.701,535.1297,535.701,6948.0
2023-11-01 10:20:00,553.28,554.52,552.71,554.52,12765.0,535.7107,536.9113,535.1588,536.9113,12765.0
2023-11-01 10:25:00,554.19,554.67,554.1,554.23,4831.0,536.5918,537.0565,536.5046,536.6305,4831.0
2023-11-01 10:30:00,554.37,554.93,554.37,554.69,5564.0,536.7661,537.3083,536.7661,537.0759,5564.0
2023-11-01 10:35:00,554.95,555.31,554.65,554.71,8435.0,537.3277,537.6762,537.0372,537.0953,8435.0
2023-11-01 10:40:00,555.0,555.13,554.7,554.86,2779.0,537.3761,537.5019,537.0856,537.2405,2779.0
2023-11-01 10:45:00,555.1,555.6,554.41,554.41,7674.0,537.4729,537.957,536.8048,536.8048,7674.0
2023-11-01 10:50:00,554.59,554.93,554.33,554.34,4710.0,536.9791,537.3083,536.7273,536.737,4710.0
2023-11-01 10:55:00,554.29,554.32,553.77,553.79,3260.0,536.6886,536.7177,536.1851,536.2045,3260.0
2023-11-01 11:00:00,553.71,554.17,553.55,554.13,5085.0,536.127,536.5724,535.9721,536.5337,5085.0
2023-11-01 11:05:00,554.13,554.32,553.95,554.32,4627.0,536.5337,536.7177,536.3594,536.7177,4627.0
2023-11-01 11:10:00,554.11,554.11,553.0,553.61,4800.0,536.5143,536.5143,535.4396,536.0302,4800.0
2023-11-01 11:15:00,553.24,553.58,553.24,553.52,3156.0,535.672,536.0012,535.672,535.9431,3156.0
2023-11-01 11:20:00,553.62,554.05,553.14,554.05,3908.0,536.0399,536.4562,535.5751,536.4562,3908.0
2023-11-01 11:25:00,554.07,554.58,553.71,553.94,6884.0,536.4756,536.9694,536.127,536.3497,6884.0
2023-11-01 11:30:00,553.76,554.51,553.76,554.51,2423.0,536.1754,536.9016,536.1754,536.9016,2423.0
2023-11-01 11:35:00,554.46,555.87,554.45,555.77,18241.0,536.8532,538.2184,536.8435,538.1216,18241.0
2023-11-01 11:40:00,555.67,557.38,555.65,556.48,36351.0,538.0248,539.6805,538.0054,538.8091,36351.0
2023-11-01 11:45:00,556.02,556.29,555.72,556.27,5050.0,538.3637,538.6251,538.0732,538.6057,5050.0
2023-11-01 11:50:00,556.26,556.43,555.98,556.25,4770.0,538.5961,538.7607,538.3249,538.5864,4770.0
2023-11-01 11:55:00,556.18,556.62,556.02,556.53,3631.0,538.5186,538.9446,538.3637,538.8575,3631.0
2023-11-01 12:00:00,556.51,556.62,556.18,556.47,3391.0,538.8381,538.9446,538.5186,538.7994,3391.0
2023-11-01 12:05:00,556.61,557.07,555.48,555.63,8330.0,538.9349,539.3803,537.8408,537.9861,8330.0
2023-11-01 12:10:00,555.59,556.24,555.59,555.95,2219.0,537.9473,538.5767,537.9473,538.2959,2219.0
2023-11-01 12:15:00,555.91,555.91,555.0,555.18,6967.0,538.2572,538.2572,537.3761,537.5504,6967.0
2023-11-01 12:20:00,555.13,555.82,554.89,555.17,8299.0,537.5019,538.17,537.2696,537.5407,8299.0
2023-11-01 12:25:00,554.76,554.85,554.58,554.75,2458.0,537.1437,537.2308,536.9694,537.134,2458.0
2023-11-01 12:30:00,554.59,555.09,554.59,554.99,4152.0,536.9791,537.4632,536.9791,537.3664,4152.0
2023-11-01 12:35:00,555.13,555.13,554.03,554.03,3745.0,537.5019,537.5019,536.4369,536.4369,3745.0
2023-11-01 12:40:00,553.67,553.91,553.2,553.64,7769.0,536.0883,536.3207,535.6332,536.0593,7769.0
2023-11-01 12:45:00,553.8,554.23,553.74,554.0,2293.0,536.2142,536.6305,536.1561,536.4078,2293.0
2023-11-01 12:50:00,554.12,554.61,554.02,554.5,6234.0,536.524,536.9985,536.4272,536.8919,6234.0
2023-11-01 12:55:00,554.71,554.74,554.18,554.18,2211.0,537.0953,537.1243,536.5821,536.5821,2211.0
2023-11-01 13:00:00,554.27,554.7,554.13,554.39,1530.0,536.6692,537.0856,536.5337,536.7854,1530.0
2023-11-01 13:05:00,554.37,555.04,554.36,554.85,1452.0,536.7661,537.4148,536.7564,537.2308,1452.0
2023-11-01 13:10:00,555.15,555.86,555.1,555.68,1300.0,537.5213,538.2088,537.4729,538.0345,1300.0
2023-11-01 13:15:00,555.87,556.02,555.66,555.78,3162.0,538.2184,538.3637,538.0151,538.1313,3162.0
2023-11-01 13:20:00,556.23,556.23,555.42,555.8,2869.0,538.567,538.567,537.7827,538.1507,2869.0
2023-11-01 13:25:00,555.89,556.09,555.49,555.96,2029.0,538.2378,538.4315,537.8505,538.3056,2029.0
2023-11-01 13:30:00,556.14,556.15,555.35,555.48,3475.0,538.4799,538.4895,537.715,537.8408,3475.0
2023-11-01 13:35:00,555.49,555.56,555.01,555.29,3140.0,537.8505,537.9183,537.3857,537.6569,3140.0
2023-11-01 13:40:00,555.42,555.78,555.4,555.58,1662.0,537.7827,538.1313,537.7634,537.9376,1662.0
2023-11-01 13:45:00,555.57,555.69,555.14,555.65,3600.0,537.928,538.0442,537.5116,538.0054,3600.0
2023-11-01 13:50:00,555.65,556.67,555.65,556.1,4060.0,538.0054,538.993,538.0054,538.4411,4060.0
2023-11-01 13:55:00,556.21,556.21,555.82,555.82,3160.0,538.5476,538.5476,538.17,538.17,3160.0
2023-11-01 14:00:00,556.17,556.62,555.09,555.21,5538.0,538.5089,538.9446,537.4632,537.5794,5538.0
2023-11-01 14:05:00,555.22,555.73,554.57,554.91,3037.0,537.5891,538.0829,536.9597,537.2889,3037.0
2023-11-01 14:10:00,555.07,555.18,554.68,554.68,1679.0,537.4438,537.5504,537.0662,537.0662,1679.0
2023-11-01 14:15:00,554.43,555.01,554.4,554.46,4473.0,536.8242,537.3857,536.7951,536.8532,4473.0
2023-11-01 14:20:00,554.72,555.18,554.46,555.0,3008.0,537.105,537.5504,536.8532,537.3761,3008.0
2023-11-01 14:25:00,555.13,555.73,554.87,555.49,6117.0,537.5019,538.0829,537.2502,537.8505,6117.0
2023-11-01 14:30:00,555.56,556.15,555.39,555.59,4580.0,537.9183,538.4895,537.7537,537.9473,4580.0
2023-11-01 14:35:00,556.07,556.67,554.76,554.76,6704.0,538.4121,538.993,537.1437,537.1437,6704.0
2023-11-01 14:40:00,554.51,554.51,553.18,553.9,4477.0,536.9016,536.9016,535.6139,536.311,4477.0
2023-11-01 14:45:00,553.94,554.84,553.75,554.25,6324.0,536.3497,537.2211,536.1658,536.6499,6324.0
2023-11-01 14:50:00,554.65,555.61,554.65,555.5,3239.0,537.0372,537.9667,537.0372,537.8602,3239.0
2023-11-01 14:55:00,555.54,557.22,555.53,556.83,8645.0,537.8989,539.5256,537.8892,539.148,8645.0
2023-11-01 15:00:00,557.03,558.44,557.03,557.31,6253.0,539.3416,540.7068,539.3416,539.6127,6253.0
2023-11-01 15:05:00,557.52,557.8,556.9,556.9,5460.0,539.816,540.0872,539.2157,539.2157,5460.0
2023-11-01 15:10:00,557.08,557.3,556.44,556.45,8728.0,539.39,539.603,538.7703,538.78,8728.0
2023-11-01 15:15:00,556.45,556.78,556.21,556.73,8824.0,538.78,539.0995,538.5476,539.0511,8824.0
2023-11-01 15:20:00,556.55,557.01,556.36,556.94,12978.0,538.8768,539.3222,538.6929,539.2545,12978.0
2023-11-01 15:25:00,556.78,557.19,556.21,557.02,6497.0,539.0995,539.4965,538.5476,539.3319,6497.0
2023-11-01 15:30:00,557.02,558.1,557.02,557.63,13125.0,539.3319,540.3776,539.3319,539.9226,13125.0
2023-11-01 15:35:00,557.63,558.03,557.49,557.93,7609.0,539.9226,540.3098,539.787,540.213,7609.0
2023-11-01 15:40:00,557.63,558.13,557.51,557.82,12606.0,539.9226,540.4067,539.8064,540.1065,12606.0
2023-11-01 15:45:00,557.79,558.03,557.34,557.49,13213.0,540.0775,540.3098,539.6418,539.787,13213.0
2023-11-01 15:50:00,557.63,557.73,556.26,556.54,26555.0,539.9226,540.0194,538.5961,538.8672,26555.0
2023-11-01 15:55:00,556.55,557.16,556.26,556.58,61800.0,538.8768,539.4675,538.5961,538.9059,61800.0
2023-11-02 09:30:00,556.5,557.78,555.23,555.97,38165.0,539.817,541.0586,538.5851,539.3029,38165.0
2023-11-02 09:35:00,556.11,557.55,555.1,556.46,29370.0,539.4387,540.8355,538.459,539.7782,29370.0
2023-11-02 09:40:00,556.73,556.73,553.02,553.39,13963.0,540.0401,540.0401,536.4413,536.8002,13963.0
2023-11-02 09:45:00,553.43,554.31,552.01,552.87,27756.0,536.839,537.6926,535.4616,536.2958,27756.0
2023-11-02 09:50:00,553.23,555.81,552.58,555.7,31987.0,536.645,539.1477,536.0145,539.041,31987.0
2023-11-02 09:55:00,556.12,556.15,554.41,554.48,9166.0,539.4484,539.4775,537.7896,537.8575,9166.0
2023-11-02 10:00:00,554.51,555.27,554.44,555.1,6709.0,537.8866,538.6239,537.8187,538.459,6709.0
2023-11-02 10:05:00,555.24,556.5,555.05,555.82,14851.0,538.5948,539.817,538.4105,539.1574,14851.0
2023-11-02 10:10:00,555.86,557.32,555.69,556.96,29436.0,539.1962,540.6124,539.0313,540.2632,29436.0
2023-11-02 10:15:00,556.93,557.4,556.17,556.19,24904.0,540.2341,540.69,539.4969,539.5163,24904.0
2023-11-02 10:20:00,556.51,556.9,556.09,556.29,21507.0,539.8267,540.205,539.4193,539.6133,21507.0
2023-11-02 10:25:00,556.3,557.12,556.16,556.76,18714.0,539.623,540.4184,539.4872,540.0692,18714.0
2023-11-02 10:30:00,557.0,558.2,557.0,557.48,18814.0,540.302,541.466,540.302,540.7676,18814.0
2023-11-02 10:35:00,557.49,558.25,557.46,557.95,8043.0,540.7773,541.5145,540.7482,541.2235,8043.0
2023-11-02 10:40:00,558.32,559.5,558.1,559.09,18696.0,541.5824,542.7271,541.369,542.3293,18696.0
2023-11-02 10:45:00,559.09,559.51,557.89,558.12,17819.0,542.3293,542.7368,541.1653,541.3884,17819.0
2023-11-02 10:50:00,557.85,558.5,557.73,558.39,8748.0,541.1265,541.757,541.0101,541.6503,8748.0
2023-11-02 10:55:00,558.39,558.81,558.27,558.4,4657.0,541.6503,542.0577,541.5339,541.66,4657.0
2023-11-02 11:00:00,558.41,558.69,558.24,558.42,8124.0,541.6697,541.9413,541.5048,541.6794,8124.0
2023-11-02 11:05:00,558.46,558.75,558.26,558.68,7044.0,541.7182,541.9995,541.5242,541.9316,7044.0
2023-11-02 11:10:00,558.87,558.87,557.72,557.72,5870.0,542.1159,542.1159,541.0004,541.0004,5870.0
2023-11-02 11:15:00,557.74,557.81,556.52,557.26,19372.0,541.0198,541.0877,539.8364,540.5542,19372.0
2023-11-02 11:20:00,557.15,557.85,557.06,557.56,4857.0,540.4475,541.1265,540.3602,540.8452,4857.0
2023-11-02 11:25:00,557.56,557.56,556.94,557.05,3799.0,540.8452,540.8452,540.2438,540.3505,3799.0
2023-11-02 11:30:00,556.91,557.95,556.83,557.72,6178.0,540.2147,541.2235,540.1371,541.0004,6178.0
2023-11-02 11:35:00,557.63,558.13,557.52,558.02,4414.0,540.9131,541.3981,540.8064,541.2914,4414.0
2023-11-02 11:40:00,558.09,558.11,557.75,557.95,3898.0,541.3593,541.3787,541.0295,541.2235,3898.0
2023-11-02 11:45:00,557.77,557.78,557.18,557.25,3315.0,541.0489,541.0586,540.4766,540.5445,3315.0
2023-11-02 11:50:00,557.35,557.52,556.86,556.98,12346.0,540.6415,540.8064,540.1662,540.2826,12346.0
2023-11-02 11:55:00,556.98,557.41,556.87,557.17,5029.0,540.2826,540.6997,540.1759,540.4669,5029.0
2023-11-02 12:00:00,557.24,557.72,556.96,557.65,7881.0,540.5348,541.0004,540.2632,540.9325,7881.0
2023-11-02 12:05:00,557.67,558.17,557.41,557.75,12839.0,540.9519,541.4369,540.6997,541.0295,12839.0
2023-11-02 12:10:00,557.68,557.8,557.44,557.51,5277.0,540.9616,541.078,540.7288,540.7967,5277.0
2023-11-02 12:15:00,557.4,557.7,556.8,557.23,7014.0,540.69,540.981,540.108,540.5251,7014.0
2023-11-02 12:20:00,557.25,557.25,556.59,556.65,4129.0,540.5445,540.5445,539.9043,539.9625,4129.0
2023-11-02 12:25:00,556.48,556.97,556.31,556.73,7621.0,539.7976,540.2729,539.6327,540.0401,7621.0
2023-11-02 12:30:00,556.86,557.59,556.86,557.53,3469.0,540.1662,540.8743,540.1662,540.8161,3469.0
2023-11-02 12:35:00,557.35,557.5,557.11,557.5,6197.0,540.6415,540.787,540.4087,540.787,6197.0
2023-11-02 12:40:00,557.59,557.82,557.37,557.82,4509.0,540.8743,541.0974,540.6609,541.0974,4509.0
2023-11-02 12:45:00,557.84,558.0,557.63,557.75,6782.0,541.1168,541.272,540.9131,541.0295,6782.0
2023-11-02 12:50:00,557.93,557.98,557.65,557.75,4770.0,541.2041,541.2526,540.9325,541.0295,4770.0
2023-11-02 12:55:00,557.77,557.91,557.33,557.41,5440.0,541.0489,541.1847,540.6221,540.6997,5440.0
2023-11-02 13:00:00,557.35,557.39,557.09,557.13,3318.0,540.6415,540.6803,540.3893,540.4281,3318.0
2023-11-02 13:05:00,557.45,558.22,557.42,558.11,3800.0,540.7385,541.4854,540.7094,541.3787,3800.0
2023-11-02 13:10:00,558.15,558.36,558.0,558.36,3742.0,541.4175,541.6212,541.272,541.6212,3742.0
2023-11-02 13:15:00,558.19,558.56,558.17,558.17,2729.0,541.4563,541.8152,541.4369,541.4369,2729.0
2023-11-02 13:20:00,558.12,558.35,557.94,558.35,2732.0,541.3884,541.6115,541.2138,541.6115,2732.0
2023-11-02 13:25:00,558.21,558.29,557.88,558.04,3922.0,541.4757,541.5533,541.1556,541.3108,3922.0
2023-11-02 13:30:00,558.05,558.46,557.94,558.09,3945.0,541.3205,541.7182,541.2138,541.3593,3945.0
2023-11-02 13:35:00,558.24,558.25,557.58,557.82,8786.0,541.5048,541.5145,540.8646,541.0974,8786.0
2023-11-02 13:40:00,557.65,557.66,557.24,557.39,3166.0,540.9325,540.9422,540.5348,540.6803,3166.0
2023-11-02 13:45:00,557.28,557.49,557.16,557.16,7922.0,540.5736,540.7773,540.4572,540.4572,7922.0
2023-11-02 13:50:00,557.08,557.76,557.08,557.76,8213.0,540.3796,541.0392,540.3796,541.0392,8213.0
2023-11-02 13:55:00,557.75,558.09,557.41,557.65,9512.0,541.0295,541.3593,540.6997,540.9325,9512.0
2023-11-02 14:00:00,557.61,557.7,557.29,557.29,2596.0,540.8937,540.981,540.5833,540.5833,2596.0
2023-11-02 14:05:00,557.3,557.55,557.23,557.31,8215.0,540.593,540.8355,540.5251,540.6027,8215.0
2023-11-02 14:10:00,557.29,557.49,556.99,557.15,6186.0,540.5833,540.7773,540.2923,540.4475,6186.0
2023-11-02 14:15:00,556.98,557.22,556.83,556.84,9600.0,540.2826,540.5154,540.1371,540.1468,9600.0
2023-11-02 14:20:00,556.82,556.95,556.63,556.71,7732.0,540.1274,540.2535,539.9431,540.0207,7732.0
2023-11-02 14:25:00,556.75,556.87,556.62,556.62,5404.0,540.0595,540.1759,539.9334,539.9334,5404.0
2023-11-02 14:30:00,556.65,556.65,556.2,556.3,8270.0,539.9625,539.9625,539.526,539.623,8270.0
2023-11-02 14:35:00,556.48,556.9,556.48,556.55,9950.0,539.7976,540.205,539.7976,539.8655,9950.0
2023-11-02 14:40:00,556.69,556.85,556.49,556.71,6519.0,540.0013,540.1565,539.8073,540.0207,6519.0
2023-11-02 14:45:00,556.72,557.23,556.71,557.11,7400.0,540.0304,540.5251,540.0207,540.4087,7400.0
2023-11-02 14:50:00,557.13,557.25,557.08,557.08,3378.0,540.4281,540.5445,540.3796,540.3796,3378.0
2023-11-02 14:55:00,557.0,557.23,556.67,556.75,3162.0,540.302,540.5251,539.9819,540.0595,3162.0
2023-11-02 15:00:00,556.81,556.81,556.46,556.5,3365.0,540.1177,540.1177,539.7782,539.817,3365.0
2023-11-02 15:05:00,556.39,556.77,556.3,556.56,6919.0,539.7103,540.0789,539.623,539.8752,6919.0
2023-11-02 15:10:00,556.55,556.7,556.33,556.68,5703.0,539.8655,540.011,539.6521,539.9916,5703.0
2023-11-02 15:15:00,556.69,557.13,556.54,556.55,6904.0,540.0013,540.4281,539.8558,539.8655,6904.0
2023-11-02 15:20:00,556.57,556.96,556.37,556.65,7497.0,539.8849,540.2632,539.6909,539.9625,7497.0
2023-11-02 15:25:00,556.65,556.66,556.37,556.48,6306.0,539.9625,539.9722,539.6909,539.7976,6306.0
2023-11-02 15:30:00,556.47,557.03,556.32,557.0,10651.0,539.7879,540.3311,539.6424,540.302,10651.0
2023-11-02 15:35:00,556.93,557.52,556.9,557.01,12832.0,540.2341,540.8064,540.205,540.3117,12832.0
2023-11-02 15:40:00,557.1,557.36,556.7,557.36,12409.0,540.399,540.6512,540.011,540.6512,12409.0
2023-11-02 15:45:00,557.31,557.44,556.64,556.75,12719.0,540.6027,540.7288,539.9528,540.0595,12719.0
2023-11-02 15:50:00,556.71,556.84,556.02,556.08,25971.0,540.0207,540.1468,539.3514,539.4096,25971.0
2023-11-02 15:55:00,556.0,556.26,555.71,555.97,63958.0,539.332,539.5842,539.0507,539.3029,63958.0
2023-11-03 09:30:00,557.33,559.69,556.5,559.69,43501.0,540.6221,542.9114,539.817,542.9114,43501.0
2023-11-03 09:35:00,558.95,559.77,558.48,559.15,13927.0,542.1935,542.989,541.7376,542.3875,13927.0
2023-11-03 09:40:00,559.39,559.7,558.48,558.48,6822.0,542.6203,542.9211,541.7376,541.7376,6822.0
2023-11-03 09:45:00,558.57,558.7,557.79,558.64,6718.0,541.8249,541.951,541.0683,541.8928,6718.0
2023-11-03 09:50:00,558.35,559.35,558.22,558.24,8149.0,541.6115,542.5815,541.4854,541.5048,8149.0
2023-11-03 09:55:00,558.45,558.82,557.7,557.87,7477.0,541.7085,542.0674,540.981,541.1459,7477.0
2023-11-03 10:00:00,558.11,559.16,557.18,557.18,13834.0,541.3787,542.3972,540.4766,540.4766,13834.0
2023-11-03 10:05:00,557.09,557.31,556.61,557.08,8633.0,540.3893,540.6027,539.9237,540.3796,8633.0
2023-11-03 10:10:00,557.1,557.55,557.0,557.09,2366.0,540.399,540.8355,540.302,540.3893,2366.0
2023-11-03 10:15:00,556.91,557.79,556.68,557.24,7497.0,540.2147,541.0683,539.9916,540.5348,7497.0
2023-11-03 10:20:00,557.45,557.46,556.9,557.04,6800.0,540.7385,540.7482,540.205,540.3408,6800.0
2023-11-03 10:25:00,557.17,557.37,556.18,556.18,6502.0,540.4669,540.6609,539.5066,539.5066,6502.0
2023-11-03 10:30:00,556.27,556.78,556.03,556.15,9534.0,539.5939,540.0886,539.3611,539.4775,9534.0
2023-11-03 10:35:00,556.15,557.17,556.03,556.84,13104.0,539.4775,540.4669,539.3611,540.1468,13104.0
2023-11-03 10:40:00,556.89,557.39,556.68,557.19,7491.0,540.1953,540.6803,539.9916,540.4863,7491.0
2023-11-03 10:45:00,557.23,557.49,556.82,557.09,7848.0,540.5251,540.7773,540.1274,540.3893,7848.0
2023-11-03 10:50:00,557.12,557.28,556.59,556.75,4717.0,540.4184,540.5736,539.9043,540.0595,4717.0
2023-11-03 10:55:00,556.6,556.99,556.44,556.68,5035.0,539.914,540.2923,539.7588,539.9916,5035.0
2023-11-03 11:00:00,556.62,557.0,556.37,556.79,5379.0,539.9334,540.302,539.6909,540.0983,5379.0
2023-11-03 11:05:00,556.58,556.82,556.06,556.14,3250.0,539.8946,540.1274,539.3902,539.4678,3250.0
2023-11-03 11:10:00,556.06,556.46,555.9,555.99,5063.0,539.3902,539.7782,539.235,539.3223,5063.0
2023-11-03 11:15:00,556.07,556.08,555.74,555.75,4402.0,539.3999,539.4096,539.0798,539.0895,4402.0
2023-11-03 11:20:00,555.87,556.08,555.72,555.98,2462.0,539.2059,539.4096,539.0604,539.3126,2462.0
2023-11-03 11:25:00,555.8,556.04,555.23,555.23,13562.0,539.138,539.3708,538.5851,538.5851,13562.0
2023-11-03 11:30:00,555.54,556.96,555.53,556.48,7086.0,538.8858,540.2632,538.8761,539.7976,7086.0
2023-11-03 11:35:00,556.6,557.2,556.4,557.2,4335.0,539.914,540.496,539.72,540.496,4335.0
2023-11-03 11:40:00,557.14,557.29,556.95,557.04,3230.0,540.4378,540.5833,540.2535,540.3408,3230.0
2023-11-03 11:45:00,557.02,557.52,557.01,557.11,4976.0,540.3214,540.8064,540.3117,540.4087,4976.0
2023-11-03 11:50:00,557.28,558.26,557.26,557.65,4576.0,540.5736,541.5242,540.5542,540.9325,4576.0
2023-11-03 11:55:00,557.6,558.18,557.2,557.98,9103.0,540.884,541.4466,540.496,541.2526,9103.0
2023-11-03 12:00:00,557.97,558.17,557.8,557.88,5822.0,541.2429,541.4369,541.078,541.1556,5822.0
2023-11-03 12:05:00,557.9,558.12,557.52,557.9,7292.0,541.175,541.3884,540.8064,541.175,7292.0
2023-11-03 12:10:00,558.13,558.47,557.8,558.3,4417.0,541.3981,541.7279,541.078,541.563,4417.0
2023-11-03 12:15:00,558.28,558.57,558.04,558.09,7518.0,541.5436,541.8249,541.3108,541.3593,7518.0
2023-11-03 12:20:00,558.13,558.25,557.6,557.97,2832.0,541.3981,541.5145,540.884,541.2429,2832.0
2023-11-03 12:25:00,557.84,558.54,557.74,558.37,5942.0,541.1168,541.7958,541.0198,541.6309,5942.0
2023-11-03 12:30:00,558.2,558.36,557.95,558.36,12567.0,541.466,541.6212,541.2235,541.6212,12567.0
2023-11-03 12:35:00,558.26,558.81,558.16,558.81,2606.0,541.5242,542.0577,541.4272,542.0577,2606.0
2023-11-03 12:40:00,558.63,558.63,557.84,558.05,2438.0,541.8831,541.8831,541.1168,541.3205,2438.0
2023-11-03 12:45:00,558.06,558.21,557.69,557.93,2773.0,541.3302,541.4757,540.9713,541.2041,2773.0
2023-11-03 12:50:00,557.93,558.11,557.78,557.89,1865.0,541.2041,541.3787,541.0586,541.1653,1865.0
2023-11-03 12:55:00,558.08,558.13,557.79,557.91,2942.0,541.3496,541.3981,541.0683,541.1847,2942.0
2023-11-03 13:00:00,557.96,557.99,557.59,557.95,4430.0,541.2332,541.2623,540.8743,541.2235,4430.0
2023-11-03 13:05:00,558.03,558.03,557.76,557.78,973.0,541.3011,541.3011,541.0392,541.0586,973.0
2023-11-03 13:10:00,557.8,558.15,557.8,558.1,3215.0,541.078,541.4175,541.078,541.369,3215.0
2023-11-03 13:15:00,557.94,558.2,557.82,557.91,2825.0,541.2138,541.466,541.0974,541.1847,2825.0
2023-11-03 13:20:00,557.81,557.81,557.3,557.39,3907.0,541.0877,541.0877,540.593,540.6803,3907.0
2023-11-03 13:25:00,557.39,557.65,557.02,557.4,4989.0,540.6803,540.9325,540.3214,540.69,4989.0
2023-11-03 13:30:00,557.35,557.62,557.32,557.62,3010.0,540.6415,540.9034,540.6124,540.9034,3010.0
2023-11-03 13:35:00,557.62,558.02,557.36,558.0,8893.0,540.9034,541.2914,540.6512,541.272,8893.0
2023-11-03 13:40:00,558.09,558.2,557.84,558.02,4365.0,541.3593,541.466,541.1168,541.2914,4365.0
2023-11-03 13:45:00,558.04,558.39,558.0,558.19,6086.0,541.3108,541.6503,541.272,541.4563,6086.0
2023-11-03 13:50:00,558.17,559.08,558.17,559.08,4419.0,541.4369,542.3196,541.4369,542.3196,4419.0
2023-11-03 13:55:00,559.23,560.25,559.21,559.78,23919.0,542.4651,543.4546,542.4457,542.9987,23919.0
2023-11-03 14:00:00,559.81,559.84,559.44,559.67,4815.0,543.0278,543.0569,542.6688,542.892,4815.0
2023-11-03 14:05:00,559.67,560.08,559.49,560.08,9079.0,542.892,543.2897,542.7173,543.2897,9079.0
2023-11-03 14:10:00,560.08,560.08,559.47,559.74,3611.0,543.2897,543.2897,542.6979,542.9599,3611.0
2023-11-03 14:15:00,559.84,559.96,559.14,559.31,8717.0,543.0569,543.1733,542.3778,542.5427,8717.0
2023-11-03 14:20:00,559.43,559.65,559.4,559.48,3859.0,542.6591,542.8726,542.63,542.7076,3859.0
2023-11-03 14:25:00,559.41,560.09,559.2,560.09,8576.0,542.6397,543.2994,542.436,543.2994,8576.0
2023-11-03 14:30:00,559.98,560.3,559.89,560.04,14040.0,543.1927,543.5031,543.1054,543.2509,14040.0
2023-11-03 14:35:00,560.0,560.14,559.86,559.92,6443.0,543.2121,543.3479,543.0763,543.1345,6443.0
2023-11-03 14:40:00,560.05,560.5,560.05,560.26,7870.0,543.2606,543.6971,543.2606,543.4643,7870.0
2023-11-03 14:45:00,560.64,561.26,560.09,561.09,14834.0,543.8329,544.4343,543.2994,544.2694,14834.0
2023-11-03 14:50:00,561.16,561.43,561.07,561.43,3447.0,544.3373,544.5992,544.25,544.5992,3447.0
2023-11-03 14:55:00,561.26,561.44,560.96,561.38,13469.0,544.4343,544.6089,544.1433,544.5507,13469.0
2023-11-03 15:00:00,561.4,561.68,561.35,561.6,7081.0,544.5701,544.8417,544.5216,544.7641,7081.0
2023-11-03 15:05:00,561.67,561.78,561.33,561.38,11845.0,544.832,544.9387,544.5022,544.5507,11845.0
2023-11-03 15:10:00,561.39,561.74,561.27,561.68,15427.0,544.5604,544.8999,544.444,544.8417,15427.0
2023-11-03 15:15:00,561.67,562.76,561.67,562.35,28207.0,544.832,545.8893,544.832,545.4916,28207.0
2023-11-03 15:20:00,562.27,562.49,561.06,561.5,35777.0,545.414,545.6274,544.2403,544.6671,35777.0
2023-11-03 15:25:00,561.46,562.29,561.42,561.89,16420.0,544.6283,545.4334,544.5895,545.0454,16420.0
2023-11-03 15:30:00,561.79,562.93,561.79,562.85,21890.0,544.9484,546.0542,544.9484,545.9766,21890.0
2023-11-03 15:35:00,562.74,562.99,562.33,562.61,16530.0,545.8699,546.1124,545.4722,545.7438,16530.0
2023-11-03 15:40:00,562.52,562.99,561.79,562.13,12225.0,545.6565,546.1124,544.9484,545.2782,12225.0
2023-11-03 15:45:00,562.28,562.28,561.88,561.91,13058.0,545.4237,545.4237,545.0357,545.0648,13058.0
2023-11-03 15:50:00,561.99,561.99,561.19,561.48,36381.0,545.1424,545.1424,544.3664,544.6477,36381.0
2023-11-03 15:55:00,561.39,561.47,560.85,560.9,60863.0,544.5604,544.638,544.0366,544.0851,60863.0
2023-11-06 09:30:00,560.49,562.0,560.13,561.13,41794.0,543.6874,545.1521,543.3382,544.3082,41794.0
2023-11-06 09:35:00,561.44,562.59,561.01,562.04,11096.0,544.6089,545.7244,544.1918,545.1909,11096.0
2023-11-06 09:40:00,561.95,562.54,561.38,562.38,19244.0,545.1036,545.6759,544.5507,545.5207,19244.0
2023-11-06 09:45:00,562.65,563.9,562.55,563.3,13174.0,545.7826,546.9951,545.6856,546.4131,13174.0
2023-11-06 09:50:00,563.44,565.4,563.44,565.4,17257.0,546.5489,548.4502,546.5489,548.4502,17257.0
2023-11-06 09:55:00,565.63,566.25,565.3,565.3,16746.0,548.6733,549.2747,548.3532,548.3532,16746.0
2023-11-06 10:00:00,565.81,566.67,565.3,566.37,19662.0,548.8479,549.6821,548.3532,549.3911,19662.0
2023-11-06 10:05:00,566.1,567.79,565.55,567.63,15885.0,549.1292,550.7685,548.5957,550.6133,15885.0
2023-11-06 10:10:00,567.67,568.2,567.56,568.2,10773.0,550.6521,551.1662,550.5454,551.1662,10773.0
2023-11-06 10:15:00,568.0,568.0,566.75,567.27,6644.0,550.9722,550.9722,549.7597,550.2641,6644.0
2023-11-06 10:20:00,567.31,568.44,567.0,568.15,9547.0,550.3029,551.399,550.0022,551.1177,9547.0
2023-11-06 10:25:00,568.45,569.35,568.26,569.28,7749.0,551.4087,552.2818,551.2244,552.2139,7749.0
2023-11-06 10:30:00,569.05,569.5,569.04,569.33,11994.0,551.9908,552.4273,551.9811,552.2624,11994.0
2023-11-06 10:35:00,569.12,569.67,568.95,569.38,7260.0,552.0587,552.5922,551.8938,552.3109,7260.0
2023-11-06 10:40:00,569.22,569.34,568.65,569.33,6533.0,552.1557,552.2721,551.6027,552.2624,6533.0
2023-11-06 10:45:00,569.14,569.26,568.82,569.18,5332.0,552.0781,552.1945,551.7677,552.1169,5332.0
2023-11-06 10:50:00,568.93,569.25,568.79,568.93,9945.0,551.8744,552.1848,551.7386,551.8744,9945.0
2023-11-06 10:55:00,569.18,569.68,568.99,568.99,5737.0,552.1169,552.6019,551.9326,551.9326,5737.0
2023-11-06 11:00:00,569.0,569.04,568.55,568.75,11230.0,551.9423,551.9811,551.5057,551.6997,11230.0
2023-11-06 11:05:00,568.53,568.6,568.17,568.46,5012.0,551.4863,551.5542,551.1371,551.4184,5012.0
2023-11-06 11:10:00,568.05,568.28,567.95,568.13,5195.0,551.0207,551.2438,550.9237,551.0983,5195.0
2023-11-06 11:15:00,568.07,568.63,567.98,568.56,5867.0,551.0401,551.5833,550.9528,551.5154,5867.0
2023-11-06 11:20:00,568.64,570.24,568.64,570.11,28887.0,551.593,553.1451,551.593,553.019,28887.0
2023-11-06 11:25:00,570.05,570.26,569.49,569.64,7952.0,552.9608,553.1645,552.4176,552.5631,7952.0
2023-11-06 11:30:00,569.43,569.66,568.97,569.21,4010.0,552.3594,552.5825,551.9132,552.146,4010.0
2023-11-06 11:35:00,569.34,569.47,568.83,569.47,4090.0,552.2721,552.3982,551.7774,552.3982,4090.0
2023-11-06 11:40:00,569.27,569.48,568.47,568.73,3164.0,552.2042,552.4079,551.4281,551.6803,3164.0
2023-11-06 11:45:00,568.94,569.47,568.75,569.47,3073.0,551.8841,552.3982,551.6997,552.3982,3073.0
2023-11-06 11:50:00,569.43,570.39,569.21,570.39,9209.0,552.3594,553.2906,552.146,553.2906,9209.0
2023-11-06 11:55:00,570.33,570.93,570.23,570.92,17227.0,553.2324,553.8144,553.1354,553.8047,17227.0
2023-11-06 12:00:00,570.75,571.15,570.67,571.06,10809.0,553.6398,554.0278,553.5622,553.9405,10809.0
2023-11-06 12:05:00,571.16,571.43,570.85,571.21,5080.0,554.0375,554.2994,553.7368,554.086,5080.0
2023-11-06 12:10:00,570.97,571.15,570.38,570.49,8976.0,553.8532,554.0278,553.2809,553.3876,8976.0
2023-11-06 12:15:00,570.55,571.06,570.46,571.06,23193.0,553.4458,553.9405,553.3585,553.9405,23193.0
2023-11-06 12:20:00,570.89,571.17,570.7,570.8,4714.0,553.7756,554.0472,553.5913,553.6883,4714.0
2023-11-06 12:25:00,570.89,571.4,570.77,571.36,3698.0,553.7756,554.2703,553.6592,554.2315,3698.0
2023-11-06 12:30:00,571.31,571.43,570.96,571.18,2954.0,554.183,554.2994,553.8435,554.0569,2954.0
2023-11-06 12:35:00,571.05,571.4,570.94,571.36,6044.0,553.9308,554.2703,553.8241,554.2315,6044.0
2023-11-06 12:40:00,571.35,571.79,571.18,571.74,12918.0,554.2218,554.6486,554.0569,554.6001,12918.0
2023-11-06 12:45:00,571.74,571.76,571.24,571.28,4233.0,554.6001,554.6195,554.1151,554.1539,4233.0
2023-11-06 12:50:00,571.45,571.67,571.17,571.62,5353.0,554.3188,554.5322,554.0472,554.4837,5353.0
2023-11-06 12:55:00,571.67,572.03,571.67,571.94,6221.0,554.5322,554.8814,554.5322,554.7941,6221.0
2023-11-06 13:00:00,572.01,572.25,571.46,572.25,3869.0,554.862,555.0948,554.3285,555.0948,3869.0
2023-11-06 13:05:00,572.2,572.65,571.97,572.37,10483.0,555.0463,555.4828,554.8232,555.2112,10483.0
2023-11-06 13:10:00,572.28,572.51,571.95,572.06,6552.0,555.1239,555.347,554.8038,554.9105,6552.0
2023-11-06 13:15:00,571.79,571.88,570.81,570.81,8078.0,554.6486,554.7359,553.698,553.698,8078.0
2023-11-06 13:20:00,570.73,571.33,570.01,571.07,18608.0,553.6204,554.2024,552.922,553.9502,18608.0
2023-11-06 13:25:00,571.23,571.36,570.55,571.33,18712.0,554.1054,554.2315,553.4458,554.2024,18712.0
2023-11-06 13:30:00,571.23,571.5,570.74,570.98,9413.0,554.1054,554.3673,553.6301,553.8629,9413.0
2023-11-06 13:35:00,571.13,571.48,571.07,571.3,3871.0,554.0084,554.3479,553.9502,554.1733,3871.0
2023-11-06 13:40:00,571.13,571.5,571.05,571.39,17763.0,554.0084,554.3673,553.9308,554.2606,17763.0
2023-11-06 13:45:00,571.39,571.4,570.89,571.01,7160.0,554.2606,554.2703,553.7756,553.892,7160.0
2023-11-06 13:50:00,571.04,571.2,570.5,570.54,9122.0,553.9211,554.0763,553.3973,553.4361,9122.0
2023-11-06 13:55:00,570.34,570.4,570.03,570.26,4367.0,553.2421,553.3003,552.9414,553.1645,4367.0
2023-11-06 14:00:00,570.09,570.09,569.19,569.5,6649.0,552.9996,552.9996,552.1266,552.4273,6649.0
2023-11-06 14:05:00,569.44,569.78,569.27,569.27,4795.0,552.3691,552.6989,552.2042,552.2042,4795.0
2023-11-06 14:10:00,569.27,569.42,568.95,569.08,6575.0,552.2042,552.3497,551.8938,552.0199,6575.0
2023-11-06 14:15:00,568.85,569.49,568.85,569.37,2035.0,551.7968,552.4176,551.7968,552.3012,2035.0
2023-11-06 14:20:00,569.3,569.92,569.3,569.75,13724.0,552.2333,552.8347,552.2333,552.6698,13724.0
2023-11-06 14:25:00,569.84,570.29,569.76,570.28,4150.0,552.7571,553.1936,552.6795,553.1839,4150.0
2023-11-06 14:30:00,570.24,570.5,570.21,570.38,4228.0,553.1451,553.3973,553.116,553.2809,4228.0
2023-11-06 14:35:00,570.21,570.47,570.08,570.33,2813.0,553.116,553.3682,552.9899,553.2324,2813.0
2023-11-06 14:40:00,570.33,571.27,570.33,571.13,6406.0,553.2324,554.1442,553.2324,554.0084,6406.0
2023-11-06 14:45:00,571.18,571.34,570.65,570.84,3861.0,554.0569,554.2121,553.5428,553.7271,3861.0
2023-11-06 14:50:00,570.71,571.0,570.7,570.86,4343.0,553.601,553.8823,553.5913,553.7465,4343.0
2023-11-06 14:55:00,571.0,571.02,570.57,570.61,4039.0,553.8823,553.9017,553.4652,553.504,4039.0
2023-11-06 15:00:00,570.63,571.06,570.48,571.01,3907.0,553.5234,553.9405,553.3779,553.892,3907.0
2023-11-06 15:05:00,570.98,570.98,570.23,570.24,5492.0,553.8629,553.8629,553.1354,553.1451,5492.0
2023-11-06 15:10:00,570.14,570.43,570.14,570.22,4671.0,553.0481,553.3294,553.0481,553.1257,4671.0
2023-11-06 15:15:00,570.11,570.19,569.78,569.96,5172.0,553.019,553.0966,552.6989,552.8735,5172.0
2023-11-06 15:20:00,569.98,570.4,569.77,570.4,7518.0,552.8929,553.3003,552.6892,553.3003,7518.0
2023-11-06 15:25:00,570.42,570.66,570.31,570.63,3762.0,553.3197,553.5525,553.213,553.5234,3762.0
2023-11-06 15:30:00,570.72,570.76,570.3,570.34,3477.0,553.6107,553.6495,553.2033,553.2421,3477.0
2023-11-06 15:35:00,570.26,570.47,570.01,570.46,4854.0,553.1645,553.3682,552.922,553.3585,4854.0
2023-11-06 15:40:00,570.3,570.4,569.7,569.7,12375.0,553.2033,553.3003,552.6213,552.6213,12375.0
2023-11-06 15:45:00,569.62,569.72,569.34,569.46,15299.0,552.5437,552.6407,552.2721,552.3885,15299.0
2023-11-06 15:50:00,569.3,569.54,568.8,569.35,20922.0,552.2333,552.4661,551.7483,552.2818,20922.0
2023-11-06 15:55:00,569.29,569.87,569.1,569.82,60938.0,552.2236,552.7862,552.0393,552.7377,60938.0
2023-11-07 09:30:00,572.77,573.05,570.98,571.17,33377.0,555.5992,555.8708,553.8629,554.0472,33377.0
2023-11-07 09:35:00,571.3,572.58,570.15,570.72,7354.0,554.1733,555.4149,553.0578,553.6107,7354.0
2023-11-07 09:40:00,570.69,571.38,570.45,570.68,5482.0,553.5816,554.2509,553.3488,553.5719,5482.0
2023-11-07 09:45:00,570.8,571.4,570.38,571.09,2021.0,553.6883,554.2703,553.2809,553.9696,2021.0
2023-11-07 09:50:00,571.41,571.57,570.43,570.62,3994.0,554.28,554.4352,553.3294,553.5137,3994.0
2023-11-07 09:55:00,570.72,571.34,570.65,570.85,3935.0,553.6107,554.2121,553.5428,553.7368,3935.0
2023-11-07 10:00:00,571.02,571.66,570.59,570.66,7578.0,553.9017,554.5225,553.4846,553.5525,7578.0
2023-11-07 10:05:00,570.88,571.07,570.16,570.69,7219.0,553.7659,553.9502,553.0675,553.5816,7219.0
2023-11-07 10:10:00,570.49,570.79,569.93,570.39,5587.0,553.3876,553.6786,552.8444,553.2906,5587.0
2023-11-07 10:15:00,570.27,570.65,570.09,570.11,3059.0,553.1742,553.5428,552.9996,553.019,3059.0
2023-11-07 10:20:00,570.42,571.0,570.2,571.0,3731.0,553.3197,553.8823,553.1063,553.8823,3731.0
2023-11-07 10:25:00,571.13,571.44,570.8,571.07,7005.0,554.0084,554.3091,553.6883,553.9502,7005.0
2023-11-07 10:30:00,571.06,571.76,570.79,571.66,6574.0,553.9405,554.6195,553.6786,554.5225,6574.0
2023-11-07 10:35:00,571.36,571.91,571.26,571.81,4239.0,554.2315,554.765,554.1345,554.668,4239.0
2023-11-07 10:40:00,571.94,572.13,571.5,571.74,11016.0,554.7941,554.9784,554.3673,554.6001,11016.0
2023-11-07 10:45:00,571.94,572.75,571.74,572.75,6271.0,554.7941,555.5798,554.6001,555.5798,6271.0
2023-11-07 10:50:00,572.94,573.84,572.79,573.66,6789.0,555.7641,556.6372,555.6186,556.4626,6789.0
2023-11-07 10:55:00,573.69,573.79,573.07,573.67,11603.0,556.4917,556.5887,555.8902,556.4723,11603.0
2023-11-07 11:00:00,573.72,573.89,573.36,573.36,6635.0,556.5208,556.6857,556.1715,556.1715,6635.0
2023-11-07 11:05:00,573.41,573.56,573.14,573.2,4368.0,556.22,556.3656,555.9581,556.0163,4368.0
2023-11-07 11:10:00,573.12,573.36,571.93,572.13,6856.0,555.9387,556.1715,554.7844,554.9784,6856.0
2023-11-07 11:15:00,572.18,572.69,572.17,572.5,3264.0,555.0269,555.5216,555.0172,555.3373,3264.0
2023-11-07 11:20:00,572.38,572.47,572.13,572.24,4493.0,555.2209,555.3082,554.9784,555.0851,4493.0
2023-11-07 11:25:00,572.36,572.8,572.03,572.8,5764.0,555.2015,555.6283,554.8814,555.6283,5764.0
2023-11-07 11:30:00,572.7,573.0,572.45,572.89,4986.0,555.5313,555.8223,555.2888,555.7156,4986.0
2023-11-07 11:35:00,573.0,573.61,572.9,573.27,9709.0,555.8223,556.4141,555.7253,556.0842,9709.0
2023-11-07 11:40:00,573.26,573.72,573.26,573.43,6539.0,556.0745,556.5208,556.0745,556.2395,6539.0
2023-11-07 11:45:00,573.41,573.52,572.55,572.92,5124.0,556.22,556.3268,555.3858,555.7447,5124.0
2023-11-07 11:50:00,572.91,573.01,572.47,572.51,2276.0,555.735,555.832,555.3082,555.347,2276.0
2023-11-07 11:55:00,572.49,573.04,572.28,572.87,3414.0,555.3276,555.8611,555.1239,555.6962,3414.0
2023-11-07 12:00:00,572.86,572.92,572.45,572.73,3483.0,555.6865,555.7447,555.2888,555.5604,3483.0
2023-11-07 12:05:00,572.39,573.04,572.39,572.77,2326.0,555.2306,555.8611,555.2306,555.5992,2326.0
2023-11-07 12:10:00,572.57,572.81,572.33,572.63,2575.0,555.4052,555.638,555.1724,555.4634,2575.0
2023-11-07 12:15:00,572.55,573.04,572.48,572.59,5042.0,555.3858,555.8611,555.3179,555.4246,5042.0
2023-11-07 12:20:00,572.74,573.5,572.71,573.36,2607.0,555.5701,556.3074,555.541,556.1715,2607.0
2023-11-07 12:25:00,573.4,573.51,572.97,572.98,4774.0,556.2103,556.3171,555.7932,555.8029,4774.0
2023-11-07 12:30:00,572.93,573.2,572.55,573.1,3176.0,555.7544,556.0163,555.3858,555.9193,3176.0
2023-11-07 12:35:00,572.93,573.34,572.88,573.21,2691.0,555.7544,556.1521,555.7059,556.026,2691.0
2023-11-07 12:40:00,573.13,573.2,572.23,572.48,15343.0,555.9484,556.0163,555.0754,555.3179,15343.0
2023-11-07 12:45:00,572.66,573.3,572.66,573.0,4674.0,555.4925,556.1133,555.4925,555.8223,4674.0
2023-11-07 12:50:00,572.9,573.27,572.77,573.05,2814.0,555.7253,556.0842,555.5992,555.8708,2814.0
2023-11-07 12:55:00,573.21,573.37,573.04,573.28,4714.0,556.026,556.1812,555.8611,556.0939,4714.0
2023-11-07 13:00:00,573.09,573.49,573.09,573.39,3004.0,555.9096,556.2977,555.9096,556.2006,3004.0
2023-11-07 13:05:00,573.27,573.57,573.1,573.45,10463.0,556.0842,556.3753,555.9193,556.2589,10463.0
2023-11-07 13:10:00,573.65,573.65,573.1,573.1,2996.0,556.4529,556.4529,555.9193,555.9193,2996.0
2023-11-07 13:15:00,573.01,573.27,572.85,573.21,2500.0,555.832,556.0842,555.6768,556.026,2500.0
2023-11-07 13:20:00,572.94,573.29,572.88,573.13,3906.0,555.7641,556.1036,555.7059,555.9484,3906.0
2023-11-07 13:25:00,572.98,573.1,572.66,572.66,2700.0,555.8029,555.9193,555.4925,555.4925,2700.0
2023-11-07 13:30:00,572.54,572.83,572.48,572.57,2402.0,555.3761,555.6574,555.3179,555.4052,2402.0
2023-11-07 13:35:00,572.54,572.64,572.12,572.17,2858.0,555.3761,555.4731,554.9687,555.0172,2858.0
2023-11-07 13:40:00,572.26,572.35,571.36,571.77,6959.0,555.1045,555.1918,554.2315,554.6292,6959.0
2023-11-07 13:45:00,571.78,571.8,571.48,571.5,4090.0,554.6389,554.6583,554.3479,554.3673,4090.0
2023-11-07 13:50:00,571.5,571.5,570.81,571.08,3924.0,554.3673,554.3673,553.698,553.9599,3924.0
2023-11-07 13:55:00,570.81,571.3,570.81,570.85,9286.0,553.698,554.1733,553.698,553.7368,9286.0
2023-11-07 14:00:00,570.65,571.05,570.62,570.62,7078.0,553.5428,553.9308,553.5137,553.5137,7078.0
2023-11-07 14:05:00,570.6,570.88,570.22,570.48,2760.0,553.4943,553.7659,553.1257,553.3779,2760.0
2023-11-07 14:10:00,570.43,571.13,570.43,571.1,4900.0,553.3294,554.0084,553.3294,553.9793,4900.0
2023-11-07 14:15:00,571.2,571.26,570.61,570.69,3734.0,554.0763,554.1345,553.504,553.5816,3734.0
2023-11-07 14:20:00,570.7,570.95,570.57,570.91,4125.0,553.5913,553.8338,553.4652,553.795,4125.0
2023-11-07 14:25:00,570.84,570.84,570.36,570.36,3849.0,553.7271,553.7271,553.2615,553.2615,3849.0
2023-11-07 14:30:00,570.52,571.04,570.52,570.63,3781.0,553.4167,553.9211,553.4167,553.5234,3781.0
2023-11-07 14:35:00,570.66,570.66,569.67,569.67,11549.0,553.5525,553.5525,552.5922,552.5922,11549.0
2023-11-07 14:40:00,569.75,570.35,569.55,570.03,5252.0,552.6698,553.2518,552.4758,552.9414,5252.0
2023-11-07 14:45:00,570.04,570.65,570.04,570.38,4371.0,552.9511,553.5428,552.9511,553.2809,4371.0
2023-11-07 14:50:00,570.44,570.66,570.44,570.65,3143.0,553.3391,553.5525,553.3391,553.5428,3143.0
2023-11-07 14:55:00,570.54,571.05,570.54,570.6,4853.0,553.4361,553.9308,553.4361,553.4943,4853.0
2023-11-07 15:00:00,570.7,571.05,570.7,570.75,3226.0,553.5913,553.9308,553.5913,553.6398,3226.0
2023-11-07 15:05:00,570.86,570.86,570.02,570.27,4553.0,553.7465,553.7465,552.9317,553.1742,4553.0
2023-11-07 15:10:00,570.0,570.9,569.86,570.55,5308.0,552.9123,553.7853,552.7765,553.4458,5308.0
2023-11-07 15:15:00,570.4,570.5,570.21,570.44,2515.0,553.3003,553.3973,553.116,553.3391,2515.0
2023-11-07 15:20:00,570.44,571.02,570.33,570.75,3362.0,553.3391,553.9017,553.2324,553.6398,3362.0
2023-11-07 15:25:00,570.54,570.99,570.54,570.78,5104.0,553.4361,553.8726,553.4361,553.6689,5104.0
2023-11-07 15:30:00,570.91,570.99,570.8,570.84,3287.0,553.795,553.8726,553.6883,553.7271,3287.0
2023-11-07 15:35:00,570.85,571.43,570.85,571.4,5937.0,553.7368,554.2994,553.7368,554.2703,5937.0
2023-11-07 15:40:00,571.28,571.37,571.03,571.34,10982.0,554.1539,554.2412,553.9114,554.2121,10982.0
2023-11-07 15:45:00,571.28,571.6,571.12,571.15,10757.0,554.1539,554.4643,553.9987,554.0278,10757.0
2023-11-07 15:50:00,571.11,571.15,570.49,570.57,19750.0,553.989,554.0278,553.3876,553.4652,19750.0
2023-11-07 15:55:00,570.68,571.49,570.07,571.34,48166.0,553.5719,554.3576,552.9802,554.2121,48166.0
2023-11-08 09:30:00,572.03,572.99,571.3,571.84,21978.0,554.8814,555.8126,554.1733,554.6971,21978.0
2023-11-08 09:35:00,571.82,572.35,569.59,569.82,2568.0,554.6777,555.1918,552.5146,552.7377,2568.0
2023-11-08 09:40:00,569.74,570.13,568.68,568.81,6087.0,552.6601,553.0384,551.6318,551.758,6087.0
2023-11-08 09:45:00,568.61,569.82,568.5,569.68,7416.0,551.5639,552.7377,551.4572,552.6019,7416.0
2023-11-08 09:50:00,569.69,569.69,569.08,569.63,2670.0,552.6116,552.6116,552.0199,552.5534,2670.0
2023-11-08 09:55:00,569.28,569.96,569.28,569.36,3865.0,552.2139,552.8735,552.2139,552.2915,3865.0
2023-11-08 10:00:00,569.53,570.0,569.18,569.23,4637.0,552.4564,552.9123,552.1169,552.1654,4637.0
2023-11-08 10:05:00,569.03,569.28,568.69,569.23,6821.0,551.9714,552.2139,551.6415,552.1654,6821.0
2023-11-08 10:10:00,569.32,569.4,568.74,569.23,5375.0,552.2527,552.3303,551.69,552.1654,5375.0
2023-11-08 10:15:00,569.32,569.62,569.15,569.5,3531.0,552.2527,552.5437,552.0878,552.4273,3531.0
2023-11-08 10:20:00,569.63,570.34,569.55,570.11,7029.0,552.5534,553.2421,552.4758,553.019,7029.0
2023-11-08 10:25:00,570.16,570.62,569.88,570.26,13019.0,553.0675,553.5137,552.7959,553.1645,13019.0
2023-11-08 10:30:00,570.53,570.53,569.59,569.77,2556.0,553.4264,553.4264,552.5146,552.6892,2556.0
2023-11-08 10:35:00,569.58,569.89,568.91,569.02,8977.0,552.5049,552.8056,551.855,551.9617,8977.0
2023-11-08 10:40:00,569.01,569.79,569.0,569.63,4793.0,551.952,552.7086,551.9423,552.5534,4793.0
2023-11-08 10:45:00,569.42,569.74,568.6,568.86,7288.0,552.3497,552.6601,551.5542,551.8065,7288.0
2023-11-08 10:50:00,568.93,569.0,568.25,568.25,5545.0,551.8744,551.9423,551.2147,551.2147,5545.0
2023-11-08 10:55:00,568.39,568.6,568.19,568.6,4882.0,551.3505,551.5542,551.1565,551.5542,4882.0
2023-11-08 11:00:00,568.4,568.7,567.71,567.82,5854.0,551.3602,551.6512,550.6909,550.7976,5854.0
2023-11-08 11:05:00,567.7,567.91,567.52,567.89,4314.0,550.6812,550.8849,550.5066,550.8655,4314.0
2023-11-08 11:10:00,567.78,568.09,567.67,567.67,3501.0,550.7588,551.0595,550.6521,550.6521,3501.0
2023-11-08 11:15:00,567.51,567.77,567.09,567.51,6803.0,550.4969,550.7491,550.0895,550.4969,6803.0
2023-11-08 11:20:00,567.75,567.75,567.0,567.05,4470.0,550.7297,550.7297,550.0022,550.0507,4470.0
2023-11-08 11:25:00,567.2,567.76,567.2,567.49,4692.0,550.1962,550.7394,550.1962,550.4775,4692.0
2023-11-08 11:30:00,567.47,567.79,567.02,567.28,5041.0,550.4581,550.7685,550.0216,550.2738,5041.0
2023-11-08 11:35:00,567.12,567.42,566.95,567.16,10986.0,550.1186,550.4096,549.9537,550.1574,10986.0
2023-11-08 11:40:00,567.37,567.37,566.83,567.04,4194.0,550.3611,550.3611,549.8373,550.041,4194.0
2023-11-08 11:45:00,567.02,567.4,566.83,566.89,5058.0,550.0216,550.3902,549.8373,549.8955,5058.0
2023-11-08 11:50:00,566.82,566.86,566.44,566.81,4820.0,549.8276,549.8664,549.459,549.8179,4820.0
2023-11-08 11:55:00,566.7,566.7,566.15,566.39,1958.0,549.7112,549.7112,549.1777,549.4105,1958.0
2023-11-08 12:00:00,566.34,566.38,565.56,565.71,6236.0,549.362,549.4008,548.6054,548.7509,6236.0
2023-11-08 12:05:00,565.92,565.92,564.58,564.74,9135.0,548.9546,548.9546,547.6548,547.81,9135.0
2023-11-08 12:10:00,564.58,564.9,564.4,564.79,4682.0,547.6548,547.9652,547.4802,547.8585,4682.0
2023-11-08 12:15:00,564.67,565.06,564.57,564.94,6001.0,547.7421,548.1204,547.6451,548.004,6001.0
2023-11-08 12:20:00,565.05,565.29,564.63,565.0,4861.0,548.1107,548.3435,547.7033,548.0622,4861.0
2023-11-08 12:25:00,564.92,565.16,564.8,565.16,3968.0,547.9846,548.2174,547.8682,548.2174,3968.0
2023-11-08 12:30:00,565.14,565.14,564.89,565.03,1240.0,548.198,548.198,547.9555,548.0913,1240.0
2023-11-08 12:35:00,565.17,565.4,564.98,565.4,2618.0,548.2271,548.4502,548.0428,548.4502,2618.0
2023-11-08 12:40:00,565.33,565.39,564.76,564.79,1728.0,548.3823,548.4405,547.8294,547.8585,1728.0
2023-11-08 12:45:00,564.95,564.95,564.61,564.77,1688.0,548.0137,548.0137,547.6839,547.8391,1688.0
2023-11-08 12:50:00,564.93,564.93,564.51,564.52,2226.0,547.9943,547.9943,547.5869,547.5966,2226.0
2023-11-08 12:55:00,564.48,564.91,564.46,564.76,2553.0,547.5578,547.9749,547.5384,547.8294,2553.0
2023-11-08 13:00:00,564.84,565.49,564.63,565.43,4171.0,547.907,548.5375,547.7033,548.4793,4171.0
2023-11-08 13:05:00,565.3,565.58,565.12,565.24,2033.0,548.3532,548.6248,548.1786,548.295,2033.0
2023-11-08 13:10:00,564.96,565.12,564.3,564.51,1805.0,548.0234,548.1786,547.3832,547.5869,1805.0
2023-11-08 13:15:00,564.3,564.62,564.29,564.41,3469.0,547.3832,547.6936,547.3735,547.4899,3469.0
2023-11-08 13:20:00,564.38,565.12,564.38,564.7,2620.0,547.4608,548.1786,547.4608,547.7712,2620.0
2023-11-08 13:25:00,564.9,565.53,564.81,565.39,4358.0,547.9652,548.5763,547.8779,548.4405,4358.0
2023-11-08 13:30:00,565.4,565.46,565.07,565.3,1899.0,548.4502,548.5084,548.1301,548.3532,1899.0
2023-11-08 13:35:00,565.38,565.92,565.31,565.92,4865.0,548.4308,548.9546,548.3629,548.9546,4865.0
2023-11-08 13:40:00,565.67,565.7,565.22,565.29,1011.0,548.7121,548.7412,548.2756,548.3435,1011.0
2023-11-08 13:45:00,565.21,565.24,564.83,564.84,2029.0,548.2659,548.295,547.8973,547.907,2029.0
2023-11-08 13:50:00,564.93,565.08,564.81,565.02,3380.0,547.9943,548.1398,547.8779,548.0816,3380.0
2023-11-08 13:55:00,564.83,564.92,564.36,564.6,3651.0,547.8973,547.9846,547.4414,547.6742,3651.0
2023-11-08 14:00:00,564.56,565.22,564.56,565.09,2038.0,547.6354,548.2756,547.6354,548.1495,2038.0
2023-11-08 14:05:00,565.22,565.71,565.13,565.35,2373.0,548.2756,548.7509,548.1883,548.4017,2373.0
2023-11-08 14:10:00,565.38,565.38,564.92,564.93,981.0,548.4308,548.4308,547.9846,547.9943,981.0
2023-11-08 14:15:00,564.92,565.46,564.79,565.38,1952.0,547.9846,548.5084,547.8585,548.4308,1952.0
2023-11-08 14:20:00,565.27,565.75,565.25,565.25,3183.0,548.3241,548.7897,548.3047,548.3047,3183.0
2023-11-08 14:25:00,565.5,565.5,565.15,565.19,1639.0,548.5472,548.5472,548.2077,548.2465,1639.0
2023-11-08 14:30:00,565.19,565.53,565.15,565.23,3638.0,548.2465,548.5763,548.2077,548.2853,3638.0
2023-11-08 14:35:00,565.03,565.48,565.03,565.4,1415.0,548.0913,548.5278,548.0913,548.4502,1415.0
2023-11-08 14:40:00,565.55,566.04,565.19,566.04,2848.0,548.5957,549.071,548.2465,549.071,2848.0
2023-11-08 14:45:00,565.9,566.15,565.77,565.97,2613.0,548.9352,549.1777,548.8091,549.0031,2613.0
2023-11-08 14:50:00,565.79,566.14,565.79,565.95,3398.0,548.8285,549.168,548.8285,548.9837,3398.0
2023-11-08 14:55:00,565.84,566.02,565.67,565.75,5423.0,548.877,549.0516,548.7121,548.7897,5423.0
2023-11-08 15:00:00,565.68,566.05,565.68,566.05,4445.0,548.7218,549.0807,548.7218,549.0807,4445.0
2023-11-08 15:05:00,565.93,566.04,565.66,565.81,7589.0,548.9643,549.071,548.7024,548.8479,7589.0
2023-11-08 15:10:00,565.94,566.5,565.86,566.36,6664.0,548.974,549.5172,548.8964,549.3814,6664.0
2023-11-08 15:15:00,566.52,567.1,566.38,567.02,8858.0,549.5366,550.0992,549.4008,550.0216,8858.0
2023-11-08 15:20:00,567.11,567.28,566.74,567.18,4580.0,550.1089,550.2738,549.75,550.1768,4580.0
2023-11-08 15:25:00,566.97,567.6,566.97,567.21,5807.0,549.9731,550.5842,549.9731,550.2059,5807.0
2023-11-08 15:30:00,566.96,567.19,566.89,567.0,4786.0,549.9634,550.1865,549.8955,550.0022,4786.0
2023-11-08 15:35:00,566.87,567.07,566.62,567.07,6902.0,549.8761,550.0701,549.6336,550.0701,6902.0
2023-11-08 15:40:00,567.15,568.0,567.13,567.7,4898.0,550.1477,550.9722,550.1283,550.6812,4898.0
2023-11-08 15:45:00,567.48,568.19,567.32,568.0,8764.0,550.4678,551.1565,550.3126,550.9722,8764.0
2023-11-08 15:50:00,567.96,568.18,567.14,567.53,14860.0,550.9334,551.1468,550.138,550.5163,14860.0
2023-11-08 15:55:00,567.41,567.63,567.01,567.58,33250.0,550.3999,550.6133,550.0119,550.5648,33250.0
2023-11-09 09:30:00,569.0,569.0,564.17,564.5,25062.0,551.9423,551.9423,547.2571,547.5772,25062.0
2023-11-09 09:35:00,564.0,564.21,563.0,563.19,12979.0,547.0921,547.2959,546.1221,546.3064,12979.0
2023-11-09 09:40:00,562.94,563.95,562.83,563.43,4429.0,546.0639,547.0436,545.9572,546.5392,4429.0
2023-11-09 09:45:00,563.11,564.52,563.06,563.97,5821.0,546.2288,547.5966,546.1803,547.063,5821.0
2023-11-09 09:50:00,564.38,564.87,564.08,564.87,2564.0,547.4608,547.9361,547.1697,547.9361,2564.0
2023-11-09 09:55:00,564.88,564.88,564.4,564.71,1987.0,547.9458,547.9458,547.4802,547.7809,1987.0
2023-11-09 10:00:00,564.84,564.96,564.03,564.75,3668.0,547.907,548.0234,547.1212,547.8197,3668.0
2023-11-09 10:05:00,564.72,565.01,563.6,563.69,4734.0,547.7906,548.0719,546.7041,546.7914,4734.0
2023-11-09 10:10:00,563.7,563.9,563.38,563.46,3278.0,546.8011,546.9951,546.4907,546.5683,3278.0
2023-11-09 10:15:00,563.57,563.57,563.34,563.52,1301.0,546.675,546.675,546.4519,546.6265,1301.0
2023-11-09 10:20:00,563.73,564.53,563.73,564.29,5705.0,546.8302,547.6063,546.8302,547.3735,5705.0
2023-11-09 10:25:00,564.23,564.23,563.1,563.1,7360.0,547.3153,547.3153,546.2191,546.2191,7360.0
2023-11-09 10:30:00,563.2,564.41,563.06,564.41,4983.0,546.3161,547.4899,546.1803,547.4899,4983.0
2023-11-09 10:35:00,564.17,564.73,563.89,563.89,2876.0,547.2571,547.8003,546.9854,546.9854,2876.0
2023-11-09 10:40:00,564.21,564.29,563.78,564.08,2475.0,547.2959,547.3735,546.8787,547.1697,2475.0
2023-11-09 10:45:00,564.26,564.72,564.12,564.39,3223.0,547.3444,547.7906,547.2085,547.4705,3223.0
2023-11-09 10:50:00,564.75,565.25,564.58,565.13,3653.0,547.8197,548.3047,547.6548,548.1883,3653.0
2023-11-09 10:55:00,565.47,565.9,565.3,565.67,4096.0,548.5181,548.9352,548.3532,548.7121,4096.0
2023-11-09 11:00:00,565.71,566.07,565.6,565.61,4068.0,548.7509,549.1001,548.6442,548.6539,4068.0
2023-11-09 11:05:00,565.81,566.27,565.73,565.91,5221.0,548.8479,549.2941,548.7703,548.9449,5221.0
2023-11-09 11:10:00,565.71,566.01,565.21,565.21,3610.0,548.7509,549.0419,548.2659,548.2659,3610.0
2023-11-09 11:15:00,565.52,565.92,565.39,565.54,4031.0,548.5666,548.9546,548.4405,548.586,4031.0
2023-11-09 11:20:00,565.45,565.71,565.22,565.25,2714.0,548.4987,548.7509,548.2756,548.3047,2714.0
2023-11-09 11:25:00,565.25,565.34,564.67,564.71,3757.0,548.3047,548.392,547.7421,547.7809,3757.0
2023-11-09 11:30:00,565.03,565.07,564.38,564.5,2993.0,548.0913,548.1301,547.4608,547.5772,2993.0
2023-11-09 11:35:00,564.63,564.65,564.24,564.25,2903.0,547.7033,547.7227,547.325,547.3347,2903.0
2023-11-09 11:40:00,564.29,564.5,564.17,564.24,2078.0,547.3735,547.5772,547.2571,547.325,2078.0
2023-11-09 11:45:00,564.35,564.56,564.11,564.15,2232.0,547.4317,547.6354,547.1988,547.2377,2232.0
2023-11-09 11:50:00,564.4,564.77,564.17,564.42,2099.0,547.4802,547.8391,547.2571,547.4996,2099.0
2023-11-09 11:55:00,564.34,564.74,564.33,564.45,2109.0,547.422,547.81,547.4123,547.5287,2109.0
2023-11-09 12:00:00,564.46,564.46,563.77,564.0,4551.0,547.5384,547.5384,546.869,547.0921,4551.0
2023-11-09 12:05:00,563.98,564.18,563.86,563.96,2061.0,547.0727,547.2668,546.9563,547.0533,2061.0
2023-11-09 12:10:00,563.85,563.99,563.43,563.61,3023.0,546.9466,547.0824,546.5392,546.7138,3023.0
2023-11-09 12:15:00,563.46,563.52,563.31,563.48,1856.0,546.5683,546.6265,546.4228,546.5877,1856.0
2023-11-09 12:20:00,563.58,563.62,563.25,563.4,2331.0,546.6847,546.7235,546.3646,546.5101,2331.0
2023-11-09 12:25:00,563.43,563.43,563.0,563.19,5238.0,546.5392,546.5392,546.1221,546.3064,5238.0
2023-11-09 12:30:00,563.17,563.66,563.07,563.29,2856.0,546.287,546.7623,546.19,546.4034,2856.0
2023-11-09 12:35:00,563.39,563.39,562.99,563.18,2854.0,546.5004,546.5004,546.1124,546.2967,2854.0
2023-11-09 12:40:00,563.2,563.35,562.96,563.15,1652.0,546.3161,546.4616,546.0833,546.2676,1652.0
2023-11-09 12:45:00,563.0,563.38,562.99,563.37,1241.0,546.1221,546.4907,546.1124,546.481,1241.0
2023-11-09 12:50:00,563.5,563.96,563.5,563.87,2397.0,546.6071,547.0533,546.6071,546.966,2397.0
2023-11-09 12:55:00,564.0,564.41,563.71,564.05,2564.0,547.0921,547.4899,546.8108,547.1406,2564.0
2023-11-09 13:00:00,563.97,564.01,562.53,563.01,17042.0,547.063,547.1018,545.6662,546.1318,17042.0
2023-11-09 13:05:00,563.1,563.17,562.15,562.15,3425.0,546.2191,546.287,545.2976,545.2976,3425.0
2023-11-09 13:10:00,562.01,563.95,562.01,563.75,4149.0,545.1618,547.0436,545.1618,546.8496,4149.0
2023-11-09 13:15:00,563.42,563.88,563.36,563.54,1204.0,546.5295,546.9757,546.4713,546.6459,1204.0
2023-11-09 13:20:00,563.45,564.14,563.45,564.14,1318.0,546.5586,547.228,546.5586,547.228,1318.0
2023-11-09 13:25:00,564.38,564.65,564.1,564.17,449.0,547.4608,547.7227,547.1891,547.2571,449.0
2023-11-09 13:30:00,563.99,564.74,563.95,564.63,7209.0,547.0824,547.81,547.0436,547.7033,7209.0
2023-11-09 13:35:00,564.57,565.1,564.26,564.26,3041.0,547.6451,548.1592,547.3444,547.3444,3041.0
2023-11-09 13:40:00,564.24,564.47,563.55,564.1,4799.0,547.325,547.5481,546.6556,547.1891,4799.0
2023-11-09 13:45:00,563.98,564.65,563.97,564.61,2291.0,547.0727,547.7227,547.063,547.6839,2291.0
2023-11-09 13:50:00,564.66,564.82,564.23,564.29,4472.0,547.7324,547.8876,547.3153,547.3735,4472.0
2023-11-09 13:55:00,564.32,564.77,564.3,564.46,3862.0,547.4026,547.8391,547.3832,547.5384,3862.0
2023-11-09 14:00:00,564.49,564.64,563.54,563.9,4342.0,547.5675,547.713,546.6459,546.9951,4342.0
2023-11-09 14:05:00,563.76,564.27,563.58,564.27,1000.0,546.8593,547.3541,546.6847,547.3541,1000.0
2023-11-09 14:10:00,564.21,564.3,564.03,564.04,3521.0,547.2959,547.3832,547.1212,547.1309,3521.0
2023-11-09 14:15:00,564.06,564.56,564.02,564.13,5324.0,547.1503,547.6354,547.1115,547.2182,5324.0
2023-11-09 14:20:00,564.39,564.82,564.29,564.29,3904.0,547.4705,547.8876,547.3735,547.3735,3904.0
2023-11-09 14:25:00,564.4,564.72,564.35,564.5,845.0,547.4802,547.7906,547.4317,547.5772,845.0
2023-11-09 14:30:00,564.15,564.53,564.0,564.26,2126.0,547.2377,547.6063,547.0921,547.3444,2126.0
2023-11-09 14:35:00,564.03,564.03,563.31,563.44,3421.0,547.1212,547.1212,546.4228,546.5489,3421.0
2023-11-09 14:40:00,563.7,563.9,563.45,563.73,1624.0,546.8011,546.9951,546.5586,546.8302,1624.0
2023-11-09 14:45:00,563.73,564.09,563.69,564.09,2217.0,546.8302,547.1794,546.7914,547.1794,2217.0
2023-11-09 14:50:00,563.95,563.95,563.68,563.71,2584.0,547.0436,547.0436,546.7817,546.8108,2584.0
2023-11-09 14:55:00,563.59,563.76,563.41,563.75,2606.0,546.6944,546.8593,546.5198,546.8496,2606.0
2023-11-09 15:00:00,563.4,563.84,563.34,563.52,2542.0,546.5101,546.9369,546.4519,546.6265,2542.0
2023-11-09 15:05:00,563.36,563.79,563.36,563.55,4414.0,546.4713,546.8884,546.4713,546.6556,4414.0
2023-11-09 15:10:00,563.43,564.03,563.43,563.93,4033.0,546.5392,547.1212,546.5392,547.0242,4033.0
2023-11-09 15:15:00,563.88,563.88,563.28,563.68,3624.0,546.9757,546.9757,546.3937,546.7817,3624.0
2023-11-09 15:20:00,563.71,564.11,563.21,563.57,3784.0,546.8108,547.1988,546.3258,546.675,3784.0
2023-11-09 15:25:00,563.6,563.76,563.45,563.57,1300.0,546.7041,546.8593,546.5586,546.675,1300.0
2023-11-09 15:30:00,563.52,564.04,563.52,563.77,4395.0,546.6265,547.1309,546.6265,546.869,4395.0
2023-11-09 15:35:00,563.95,564.11,563.66,563.93,3634.0,547.0436,547.1988,546.7623,547.0242,3634.0
2023-11-09 15:40:00,563.78,564.4,563.78,564.16,8788.0,546.8787,547.4802,546.8787,547.2474,8788.0
2023-11-09 15:45:00,564.22,564.65,564.0,564.16,12274.0,547.3056,547.7227,547.0921,547.2474,12274.0
2023-11-09 15:50:00,564.36,564.42,563.0,563.34,26321.0,547.4414,547.4996,546.1221,546.4519,26321.0
2023-11-09 15:55:00,563.05,563.73,562.99,563.27,68728.0,546.1706,546.8302,546.1124,546.384,68728.0
2023-11-10 09:30:00,567.9,568.05,565.5,565.84,24440.0,550.8752,551.0207,548.5472,548.877,24440.0
2023-11-10 09:35:00,566.08,566.65,564.94,565.99,12946.0,549.1098,549.6627,548.004,549.0225,12946.0
2023-11-10 09:40:00,566.15,566.83,565.81,566.42,6089.0,549.1777,549.8373,548.8479,549.4396,6089.0
2023-11-10 09:45:00,566.01,567.09,565.5,567.09,3760.0,549.0419,550.0895,548.5472,550.0895,3760.0
2023-11-10 09:50:00,566.85,566.99,566.32,566.54,3835.0,549.8567,549.9925,549.3426,549.556,3835.0
2023-11-10 09:55:00,567.03,567.22,566.49,566.51,6230.0,550.0313,550.2156,549.5075,549.5269,6230.0
2023-11-10 10:00:00,566.29,567.0,566.2,567.0,2377.0,549.3135,550.0022,549.2262,550.0022,2377.0
2023-11-10 10:05:00,567.19,567.68,567.04,567.64,1883.0,550.1865,550.6618,550.041,550.623,1883.0
2023-11-10 10:10:00,567.46,567.82,567.36,567.8,2753.0,550.4484,550.7976,550.3514,550.7782,2753.0
2023-11-10 10:15:00,567.42,568.75,567.28,568.75,5465.0,550.4096,551.6997,550.2738,551.6997,5465.0
2023-11-10 10:20:00,568.32,568.48,567.35,567.4,8858.0,551.2826,551.4378,550.3417,550.3902,8858.0
2023-11-10 10:25:00,567.29,568.23,567.0,568.23,7313.0,550.2835,551.1953,550.0022,551.1953,7313.0
2023-11-10 10:30:00,568.28,568.43,567.89,568.23,3202.0,551.2438,551.3893,550.8655,551.1953,3202.0
2023-11-10 10:35:00,568.46,569.38,568.37,568.92,7231.0,551.4184,552.3109,551.3311,551.8647,7231.0
2023-11-10 10:40:00,568.8,569.45,568.4,569.45,4347.0,551.7483,552.3788,551.3602,552.3788,4347.0
2023-11-10 10:45:00,569.31,570.3,569.3,569.78,12515.0,552.243,553.2033,552.2333,552.6989,12515.0
2023-11-10 10:50:00,569.9,570.43,569.9,570.26,2541.0,552.8153,553.3294,552.8153,553.1645,2541.0
2023-11-10 10:55:00,570.18,570.5,570.17,570.5,3235.0,553.0869,553.3973,553.0772,553.3973,3235.0
2023-11-10 11:00:00,570.58,571.49,570.57,571.49,14152.0,553.4749,554.3576,553.4652,554.3576,14152.0
2023-11-10 11:05:00,571.5,572.24,571.5,571.79,11097.0,554.3673,555.0851,554.3673,554.6486,11097.0
2023-11-10 11:10:00,571.74,572.35,571.44,572.23,7436.0,554.6001,555.1918,554.3091,555.0754,7436.0
2023-11-10 11:15:00,572.1,572.97,571.94,572.85,5988.0,554.9493,555.7932,554.7941,555.6768,5988.0
2023-11-10 11:20:00,572.84,572.93,572.51,572.56,5427.0,555.6671,555.7544,555.347,555.3955,5427.0
2023-11-10 11:25:00,572.69,573.11,572.29,573.08,8637.0,555.5216,555.929,555.1336,555.8999,8637.0
2023-11-10 11:30:00,573.08,573.12,572.14,572.74,4342.0,555.8999,555.9387,554.9881,555.5701,4342.0
2023-11-10 11:35:00,572.83,573.02,572.59,572.96,7822.0,555.6574,555.8417,555.4246,555.7835,7822.0
2023-11-10 11:40:00,573.07,573.41,572.96,573.3,4279.0,555.8902,556.22,555.7835,556.1133,4279.0
2023-11-10 11:45:00,573.42,573.58,572.98,572.99,6338.0,556.2297,556.385,555.8029,555.8126,6338.0
2023-11-10 11:50:00,573.16,573.85,573.16,573.65,5342.0,555.9775,556.6469,555.9775,556.4529,5342.0
2023-11-10 11:55:00,573.66,573.94,573.49,573.82,5001.0,556.4626,556.7342,556.2977,556.6178,5001.0
2023-11-10 12:00:00,573.8,574.14,573.72,574.0,8191.0,556.5984,556.9282,556.5208,556.7924,8191.0
2023-11-10 12:05:00,573.88,574.29,573.78,574.26,5407.0,556.676,557.0737,556.579,557.0446,5407.0
2023-11-10 12:10:00,574.14,574.25,573.75,573.94,7169.0,556.9282,557.0349,556.5499,556.7342,7169.0
2023-11-10 12:15:00,574.02,574.45,573.84,574.1,6130.0,556.8118,557.2289,556.6372,556.8894,6130.0
2023-11-10 12:20:00,574.1,574.77,574.09,574.71,7097.0,556.8894,557.5393,556.8797,557.4811,7097.0
2023-11-10 12:25:00,574.6,574.85,574.47,574.48,5125.0,557.3744,557.6169,557.2483,557.258,5125.0
2023-11-10 12:30:00,574.51,575.34,574.48,575.19,24786.0,557.2871,558.0922,557.258,557.9467,24786.0
2023-11-10 12:35:00,575.35,576.0,575.3,576.0,4112.0,558.1019,558.7324,558.0534,558.7324,4112.0
2023-11-10 12:40:00,575.85,576.3,575.69,575.77,6372.0,558.5869,559.0234,558.4317,558.5093,6372.0
2023-11-10 12:45:00,575.69,576.25,575.55,575.91,4267.0,558.4317,558.9749,558.2959,558.6451,4267.0
2023-11-10 12:50:00,575.9,576.68,575.9,576.68,8704.0,558.6354,559.392,558.6354,559.392,8704.0
2023-11-10 12:55:00,576.77,577.0,576.47,576.65,40461.0,559.4793,559.7024,559.1883,559.3629,40461.0
2023-11-10 13:00:00,576.6,576.65,576.15,576.23,5149.0,559.3144,559.3629,558.8779,558.9555,5149.0
2023-11-10 13:05:00,576.31,576.31,575.68,575.68,5014.0,559.0331,559.0331,558.422,558.422,5014.0
2023-11-10 13:10:00,575.68,576.05,575.63,575.77,10427.0,558.422,558.7809,558.3735,558.5093,10427.0
2023-11-10 13:15:00,575.69,575.91,575.37,575.56,13275.0,558.4317,558.6451,558.1213,558.3056,13275.0
2023-11-10 13:20:00,575.58,576.35,575.52,576.26,6196.0,558.325,559.0719,558.2668,558.9846,6196.0
2023-11-10 13:25:00,576.22,576.75,576.18,576.74,7627.0,558.9458,559.4599,558.907,559.4502,7627.0
2023-11-10 13:30:00,576.58,576.95,576.53,576.78,5395.0,559.295,559.6539,559.2465,559.489,5395.0
2023-11-10 13:35:00,576.76,577.06,576.41,576.61,10480.0,559.4696,559.7606,559.1301,559.3241,10480.0
2023-11-10 13:40:00,576.71,576.95,576.59,576.83,4145.0,559.4211,559.6539,559.3047,559.5375,4145.0
2023-11-10 13:45:00,576.73,577.02,576.7,576.86,6182.0,559.4405,559.7218,559.4114,559.5666,6182.0
2023-11-10 13:50:00,576.86,577.0,576.68,576.78,4228.0,559.5666,559.7024,559.392,559.489,4228.0
2023-11-10 13:55:00,576.79,577.05,576.69,576.89,6418.0,559.4987,559.7509,559.4017,559.5957,6418.0
2023-11-10 14:00:00,576.78,576.98,576.7,576.84,2074.0,559.489,559.683,559.4114,559.5472,2074.0
2023-11-10 14:05:00,577.02,577.02,576.83,576.88,5294.0,559.7218,559.7218,559.5375,559.586,5294.0
2023-11-10 14:10:00,576.92,577.11,576.74,576.81,12887.0,559.6248,559.8091,559.4502,559.5181,12887.0
2023-11-10 14:15:00,576.97,577.15,576.8,577.01,6705.0,559.6733,559.8479,559.5084,559.7121,6705.0
2023-11-10 14:20:00,577.07,577.53,577.07,577.35,9722.0,559.7703,560.2165,559.7703,560.0419,9722.0
2023-11-10 14:25:00,577.13,577.53,576.97,577.42,7958.0,559.8285,560.2165,559.6733,560.1098,7958.0
2023-11-10 14:30:00,577.43,577.53,577.21,577.5,6268.0,560.1195,560.2165,559.9061,560.1874,6268.0
2023-11-10 14:35:00,577.46,577.58,577.12,577.45,7823.0,560.1486,560.265,559.8188,560.1389,7823.0
2023-11-10 14:40:00,577.48,577.66,577.2,577.41,9466.0,560.168,560.3426,559.8964,560.1001,9466.0
2023-11-10 14:45:00,577.27,577.51,577.08,577.36,5770.0,559.9643,560.1971,559.78,560.0516,5770.0
2023-11-10 14:50:00,577.4,577.49,576.92,577.03,7653.0,560.0904,560.1777,559.6248,559.7315,7653.0
2023-11-10 14:55:00,576.98,576.98,576.27,576.27,5000.0,559.683,559.683,558.9943,558.9943,5000.0
2023-11-10 15:00:00,576.21,576.41,576.09,576.21,10572.0,558.9361,559.1301,558.8197,558.9361,10572.0
2023-11-10 15:05:00,576.37,576.69,576.2,576.3,7297.0,559.0913,559.4017,558.9264,559.0234,7297.0
2023-11-10 15:10:00,576.38,576.39,575.85,575.85,8509.0,559.101,559.1107,558.5869,558.5869,8509.0
2023-11-10 15:15:00,575.81,576.64,575.79,576.64,6218.0,558.5481,559.3532,558.5287,559.3532,6218.0
2023-11-10 15:20:00,576.48,576.71,576.12,576.14,14508.0,559.198,559.4211,558.8488,558.8682,14508.0
2023-11-10 15:25:00,576.14,576.85,576.07,576.75,7388.0,558.8682,559.5569,558.8003,559.4599,7388.0
2023-11-10 15:30:00,576.83,577.32,576.82,577.24,8292.0,559.5375,560.0128,559.5278,559.9352,8292.0
2023-11-10 15:35:00,577.13,577.56,577.02,577.24,9042.0,559.8285,560.2456,559.7218,559.9352,9042.0
2023-11-10 15:40:00,577.24,577.53,577.02,577.5,10033.0,559.9352,560.2165,559.7218,560.1874,10033.0
2023-11-10 15:45:00,577.36,577.75,577.26,577.43,22362.0,560.0516,560.4299,559.9546,560.1195,22362.0
2023-11-10 15:50:00,577.43,577.89,577.05,577.05,32099.0,560.1195,560.5657,559.7509,559.7509,32099.0
2023-11-10 15:55:00,577.05,577.34,576.66,577.34,69646.0,559.7509,560.0322,559.3726,560.0322,69646.0
2023-11-13 09:30:00,575.0,576.97,574.66,576.51,28389.0,557.7624,559.6733,557.4326,559.2271,28389.0
2023-11-13 09:35:00,576.43,576.85,575.38,575.72,5238.0,559.1495,559.5569,558.131,558.4608,5238.0
2023-11-13 09:40:00,575.35,576.9,575.34,576.74,10108.0,558.1019,559.6054,558.0922,559.4502,10108.0
2023-11-13 09:45:00,576.9,576.96,576.05,576.58,6101.0,559.6054,559.6636,558.7809,559.295,6101.0
2023-11-13 09:50:00,576.19,576.19,575.4,575.54,3836.0,558.9167,558.9167,558.1504,558.2862,3836.0
2023-11-13 09:55:00,575.59,576.12,575.25,575.51,8911.0,558.3347,558.8488,558.0049,558.2571,8911.0
2023-11-13 10:00:00,575.41,575.63,574.36,574.7,25680.0,558.1601,558.3735,557.1416,557.4714,25680.0
2023-11-13 10:05:00,574.79,575.78,574.55,575.15,9473.0,557.5587,558.519,557.3259,557.9079,9473.0
2023-11-13 10:10:00,575.26,575.47,574.67,575.13,5516.0,558.0146,558.2183,557.4423,557.8885,5516.0
2023-11-13 10:15:00,574.97,574.97,573.73,573.73,7694.0,557.7333,557.7333,556.5305,556.5305,7694.0
2023-11-13 10:20:00,573.73,574.4,573.48,574.23,8545.0,556.5305,557.1804,556.288,557.0155,8545.0
2023-11-13 10:25:00,574.4,574.5,573.86,574.08,10696.0,557.1804,557.2774,556.6566,556.87,10696.0
2023-11-13 10:30:00,574.14,575.0,574.14,574.5,8592.0,556.9282,557.7624,556.9282,557.2774,8592.0
2023-11-13 10:35:00,574.44,575.4,574.44,575.22,11136.0,557.2192,558.1504,557.2192,557.9758,11136.0
2023-11-13 10:40:00,575.34,576.08,575.27,575.99,6870.0,558.0922,558.81,558.0243,558.7227,6870.0
2023-11-13 10:45:00,575.99,576.16,575.66,575.99,3243.0,558.7227,558.8876,558.4026,558.7227,3243.0
2023-11-13 10:50:00,575.72,576.38,575.68,576.28,4836.0,558.4608,559.101,558.422,559.004,4836.0
2023-11-13 10:55:00,576.16,576.16,575.64,575.76,4595.0,558.8876,558.8876,558.3832,558.4996,4595.0
2023-11-13 11:00:00,575.8,576.02,575.67,575.68,5350.0,558.5384,558.7518,558.4123,558.422,5350.0
2023-11-13 11:05:00,575.67,575.81,575.2,575.47,8311.0,558.4123,558.5481,557.9564,558.2183,8311.0
2023-11-13 11:10:00,575.48,575.88,575.38,575.79,3849.0,558.228,558.616,558.131,558.5287,3849.0
2023-11-13 11:15:00,575.59,575.62,575.1,575.46,4409.0,558.3347,558.3638,557.8594,558.2086,4409.0
2023-11-13 11:20:00,575.6,576.02,575.6,575.98,2019.0,558.3444,558.7518,558.3444,558.713,2019.0
2023-11-13 11:25:00,575.98,576.84,575.98,576.79,1838.0,558.713,559.5472,558.713,559.4987,1838.0
2023-11-13 11:30:00,576.79,576.83,576.35,576.35,4830.0,559.4987,559.5375,559.0719,559.0719,4830.0
2023-11-13 11:35:00,576.38,577.07,576.2,577.07,8562.0,559.101,559.7703,558.9264,559.7703,8562.0
2023-11-13 11:40:00,577.01,577.64,576.99,577.56,5219.0,559.7121,560.3232,559.6927,560.2456,5219.0
2023-11-13 11:45:00,577.64,578.63,577.64,578.13,15607.0,560.3232,561.2836,560.3232,560.7986,15607.0
2023-11-13 11:50:00,578.12,578.61,578.12,578.52,5112.0,560.7889,561.2642,560.7889,561.1769,5112.0
2023-11-13 11:55:00,578.53,578.72,578.39,578.6,6950.0,561.1866,561.3709,561.0508,561.2545,6950.0
2023-11-13 12:00:00,578.72,578.95,578.36,578.67,5390.0,561.3709,561.594,561.0217,561.3224,5390.0
2023-11-13 12:05:00,578.72,578.75,578.31,578.58,5804.0,561.3709,561.4,560.9732,561.2351,5804.0
2023-11-13 12:10:00,578.7,578.88,578.35,578.75,4968.0,561.3515,561.5261,561.012,561.4,4968.0
2023-11-13 12:15:00,578.66,579.15,578.61,578.77,8464.0,561.3127,561.788,561.2642,561.4194,8464.0
2023-11-13 12:20:00,578.73,579.1,578.59,578.95,4271.0,561.3806,561.7395,561.2448,561.594,4271.0
2023-11-13 12:25:00,578.95,579.51,578.74,579.51,9833.0,561.594,562.1372,561.3903,562.1372,9833.0
2023-11-13 12:30:00,579.49,579.57,579.31,579.54,5136.0,562.1178,562.1954,561.9432,562.1663,5136.0
2023-11-13 12:35:00,579.4,579.68,579.21,579.53,7338.0,562.0305,562.3021,561.8462,562.1566,7338.0
2023-11-13 12:40:00,579.58,579.95,579.21,579.21,6758.0,562.2051,562.564,561.8462,561.8462,6758.0
2023-11-13 12:45:00,579.0,579.1,578.8,578.93,3301.0,561.6425,561.7395,561.4485,561.5746,3301.0
2023-11-13 12:50:00,578.96,579.21,578.83,578.93,1300.0,561.6037,561.8462,561.4776,561.5746,1300.0
2023-11-13 12:55:00,578.72,579.04,578.72,578.82,5271.0,561.3709,561.6813,561.3709,561.4679,5271.0
2023-11-13 13:00:00,578.88,579.28,578.87,579.2,5573.0,561.5261,561.9141,561.5164,561.8365,5573.0
2023-11-13 13:05:00,579.07,579.22,578.46,578.47,8941.0,561.7104,561.8559,561.1187,561.1284,8941.0
2023-11-13 13:10:00,578.53,579.04,578.46,579.0,3503.0,561.1866,561.6813,561.1187,561.6425,3503.0
2023-11-13 13:15:00,579.0,579.16,578.66,578.76,3578.0,561.6425,561.7977,561.3127,561.4097,3578.0
2023-11-13 13:20:00,578.85,578.97,578.38,578.57,4821.0,561.497,561.6134,561.0411,561.2254,4821.0
2023-11-13 13:25:00,578.53,578.53,578.03,578.48,5900.0,561.1866,561.1866,560.7015,561.1381,5900.0
2023-11-13 13:30:00,578.44,578.55,578.26,578.39,6151.0,561.0993,561.206,560.9247,561.0508,6151.0
2023-11-13 13:35:00,578.4,578.95,578.36,578.95,5515.0,561.0605,561.594,561.0217,561.594,5515.0
2023-11-13 13:40:00,578.91,579.41,578.76,579.28,8526.0,561.5552,562.0402,561.4097,561.9141,8526.0
2023-11-13 13:45:00,579.3,579.42,579.12,579.32,3115.0,561.9335,562.0499,561.7589,561.9529,3115.0
2023-11-13 13:50:00,579.15,579.34,578.94,578.96,3036.0,561.788,561.9723,561.5843,561.6037,3036.0
2023-11-13 13:55:00,578.9,579.05,578.55,578.98,3399.0,561.5455,561.691,561.206,561.6231,3399.0
2023-11-13 14:00:00,578.77,578.86,578.07,578.68,11783.0,561.4194,561.5067,560.7404,561.3321,11783.0
2023-11-13 14:05:00,578.75,578.85,578.54,578.72,16060.0,561.4,561.497,561.1963,561.3709,16060.0
2023-11-13 14:10:00,578.58,578.83,578.51,578.55,1903.0,561.2351,561.4776,561.1672,561.206,1903.0
2023-11-13 14:15:00,578.59,578.59,578.13,578.37,3701.0,561.2448,561.2448,560.7986,561.0314,3701.0
2023-11-13 14:20:00,578.27,578.83,578.27,578.83,6938.0,560.9344,561.4776,560.9344,561.4776,6938.0
2023-11-13 14:25:00,578.78,579.15,578.62,579.14,4156.0,561.4291,561.788,561.2739,561.7783,4156.0
2023-11-13 14:30:00,579.27,579.28,578.75,578.95,2459.0,561.9044,561.9141,561.4,561.594,2459.0
2023-11-13 14:35:00,579.04,579.22,578.9,579.11,5815.0,561.6813,561.8559,561.5455,561.7492,5815.0
2023-11-13 14:40:00,579.04,579.13,578.82,578.89,3731.0,561.6813,561.7686,561.4679,561.5358,3731.0
2023-11-13 14:45:00,579.0,579.24,578.94,579.01,3473.0,561.6425,561.8753,561.5843,561.6522,3473.0
2023-11-13 14:50:00,579.01,579.01,578.49,578.63,4191.0,561.6522,561.6522,561.1478,561.2836,4191.0
2023-11-13 14:55:00,578.62,578.79,578.53,578.53,4938.0,561.2739,561.4388,561.1866,561.1866,4938.0
2023-11-13 15:00:00,578.57,578.67,578.28,578.52,5154.0,561.2254,561.3224,560.9441,561.1769,5154.0
2023-11-13 15:05:00,578.52,578.6,578.31,578.6,4094.0,561.1769,561.2545,560.9732,561.2545,4094.0
2023-11-13 15:10:00,578.58,578.79,578.51,578.74,3804.0,561.2351,561.4388,561.1672,561.3903,3804.0
2023-11-13 15:15:00,578.74,579.21,578.51,579.21,7432.0,561.3903,561.8462,561.1672,561.8462,7432.0
2023-11-13 15:20:00,579.25,579.35,579.03,579.21,2646.0,561.885,561.982,561.6716,561.8462,2646.0
2023-11-13 15:25:00,579.24,579.84,579.11,579.64,9893.0,561.8753,562.4573,561.7492,562.2633,9893.0
2023-11-13 15:30:00,579.49,579.81,579.34,579.44,9500.0,562.1178,562.4282,561.9723,562.0693,9500.0
2023-11-13 15:35:00,579.43,579.47,578.86,579.01,9008.0,562.0596,562.0984,561.5067,561.6522,9008.0
2023-11-13 15:40:00,578.98,579.45,578.63,579.33,13364.0,561.6231,562.079,561.2836,561.9626,13364.0
2023-11-13 15:45:00,579.31,579.4,579.08,579.16,11941.0,561.9432,562.0305,561.7201,561.7977,11941.0
2023-11-13 15:50:00,579.17,579.36,578.29,578.32,40048.0,561.8074,561.9917,560.9538,560.9829,40048.0
2023-11-13 15:55:00,578.3,578.55,577.86,578.26,66021.0,560.9635,561.206,560.5366,560.9247,66021.0
2023-11-14 09:30:00,581.08,583.5,581.08,583.33,53221.0,563.6601,566.0076,563.6601,565.8427,53221.0
2023-11-14 09:35:00,583.43,584.09,582.67,584.09,15515.0,565.9397,566.5799,565.2024,566.5799,15515.0
2023-11-14 09:40:00,584.1,584.33,582.59,583.92,13023.0,566.5896,566.8127,565.1248,566.415,13023.0
2023-11-14 09:45:00,583.8,585.19,583.72,584.35,11790.0,566.2986,567.6469,566.221,566.8321,11790.0
2023-11-14 09:50:00,584.49,585.39,584.16,585.22,15631.0,566.9679,567.8409,566.6478,567.676,15631.0
2023-11-14 09:55:00,585.22,586.31,585.22,586.31,12549.0,567.676,568.7333,567.676,568.7333,12549.0
2023-11-14 10:00:00,586.34,586.87,585.63,586.49,7193.0,568.7624,569.2765,568.0737,568.9079,7193.0
2023-11-14 10:05:00,586.47,587.95,586.38,587.74,13973.0,568.8885,570.3242,568.8012,570.1205,13973.0
2023-11-14 10:10:00,587.81,588.54,587.8,588.32,16352.0,570.1884,570.8965,570.1787,570.6831,16352.0
2023-11-14 10:15:00,588.43,588.51,587.85,588.21,15270.0,570.7898,570.8674,570.2272,570.5764,15270.0
2023-11-14 10:20:00,588.08,588.08,587.17,587.3,9723.0,570.4503,570.4503,569.5675,569.6936,9723.0
2023-11-14 10:25:00,587.26,587.66,586.76,587.15,7373.0,569.6548,570.0429,569.1698,569.5481,7373.0
2023-11-14 10:30:00,587.17,588.1,587.02,588.0,5141.0,569.5675,570.4697,569.422,570.3727,5141.0
2023-11-14 10:35:00,588.0,588.14,587.52,588.06,3592.0,570.3727,570.5085,569.9071,570.4309,3592.0
2023-11-14 10:40:00,587.97,588.1,587.66,587.92,3385.0,570.3436,570.4697,570.0429,570.2951,3385.0
2023-11-14 10:45:00,587.88,588.11,587.31,587.31,6282.0,570.2563,570.4794,569.7033,569.7033,6282.0
2023-11-14 10:50:00,587.52,588.27,587.46,588.1,7702.0,569.9071,570.6346,569.8489,570.4697,7702.0
2023-11-14 10:55:00,588.1,588.37,587.38,587.74,7981.0,570.4697,570.7316,569.7713,570.1205,7981.0
2023-11-14 11:00:00,587.75,588.49,587.74,588.0,10895.0,570.1302,570.848,570.1205,570.3727,10895.0
2023-11-14 11:05:00,588.0,588.4,587.64,588.01,3112.0,570.3727,570.7607,570.0235,570.3824,3112.0
2023-11-14 11:10:00,588.01,588.89,588.01,588.89,14045.0,570.3824,571.236,570.3824,571.236,14045.0
2023-11-14 11:15:00,588.81,589.53,588.8,589.11,7506.0,571.1584,571.8568,571.1487,571.4494,7506.0
2023-11-14 11:20:00,589.17,589.18,588.79,589.0,7791.0,571.5076,571.5173,571.139,571.3427,7791.0
2023-11-14 11:25:00,588.98,589.22,588.87,589.13,7018.0,571.3233,571.5561,571.2166,571.4688,7018.0
2023-11-14 11:30:00,589.14,589.24,589.01,589.12,6743.0,571.4785,571.5755,571.3524,571.4591,6743.0
2023-11-14 11:35:00,589.03,589.81,589.03,589.59,9136.0,571.3718,572.1284,571.3718,571.915,9136.0
2023-11-14 11:40:00,589.61,589.92,589.31,589.89,7027.0,571.9344,572.2351,571.6434,572.206,7027.0
2023-11-14 11:45:00,590.0,590.9,590.0,590.08,18765.0,572.3127,573.1857,572.3127,572.3903,18765.0
2023-11-14 11:50:00,590.14,590.14,589.34,589.64,6838.0,572.4485,572.4485,571.6725,571.9635,6838.0
2023-11-14 11:55:00,589.72,589.99,589.43,589.68,7417.0,572.0411,572.303,571.7598,572.0023,7417.0
2023-11-14 12:00:00,589.69,589.98,589.5,589.65,7606.0,572.012,572.2933,571.8277,571.9732,7606.0
2023-11-14 12:05:00,589.65,589.78,588.93,589.26,8900.0,571.9732,572.0993,571.2748,571.5949,8900.0
2023-11-14 12:10:00,589.18,589.48,588.68,589.28,6617.0,571.5173,571.8083,571.0323,571.6143,6617.0
2023-11-14 12:15:00,589.3,589.36,588.94,589.06,6519.0,571.6337,571.6919,571.2845,571.4009,6519.0
2023-11-14 12:20:00,589.16,589.23,588.82,588.94,4869.0,571.4979,571.5658,571.1681,571.2845,4869.0
2023-11-14 12:25:00,588.97,589.1,588.5,588.52,3771.0,571.3136,571.4397,570.8577,570.8771,3771.0
2023-11-14 12:30:00,588.59,588.87,588.42,588.81,7196.0,570.945,571.2166,570.7801,571.1584,7196.0
2023-11-14 12:35:00,588.94,589.2,588.74,589.2,4162.0,571.2845,571.5367,571.0905,571.5367,4162.0
2023-11-14 12:40:00,589.25,589.29,588.79,589.06,9000.0,571.5852,571.624,571.139,571.4009,9000.0
2023-11-14 12:45:00,589.03,589.6,588.74,589.36,5129.0,571.3718,571.9247,571.0905,571.6919,5129.0
2023-11-14 12:50:00,589.48,589.65,589.21,589.46,3494.0,571.8083,571.9732,571.5464,571.7889,3494.0
2023-11-14 12:55:00,589.41,589.77,589.34,589.48,2832.0,571.7404,572.0896,571.6725,571.8083,2832.0
2023-11-14 13:00:00,589.47,589.78,589.44,589.78,2098.0,571.7986,572.0993,571.7695,572.0993,2098.0
2023-11-14 13:05:00,589.84,590.39,589.73,590.12,9113.0,572.1575,572.691,572.0508,572.4291,9113.0
2023-11-14 13:10:00,590.16,590.34,589.76,589.76,2972.0,572.4679,572.6425,572.0799,572.0799,2972.0
2023-11-14 13:15:00,589.83,590.09,589.52,589.87,6940.0,572.1478,572.4,571.8471,572.1866,6940.0
2023-11-14 13:20:00,589.88,589.89,588.87,588.87,3536.0,572.1963,572.206,571.2166,571.2166,3536.0
2023-11-14 13:25:00,588.89,589.39,588.89,589.13,2910.0,571.236,571.721,571.236,571.4688,2910.0
2023-11-14 13:30:00,589.34,589.62,589.23,589.31,4126.0,571.6725,571.9441,571.5658,571.6434,4126.0
2023-11-14 13:35:00,589.31,589.6,589.09,589.6,3300.0,571.6434,571.9247,571.43,571.9247,3300.0
2023-11-14 13:40:00,589.46,589.53,588.93,589.03,3172.0,571.7889,571.8568,571.2748,571.3718,3172.0
2023-11-14 13:45:00,589.01,589.6,589.01,589.52,6037.0,571.3524,571.9247,571.3524,571.8471,6037.0
2023-11-14 13:50:00,589.56,589.77,589.39,589.39,3575.0,571.8859,572.0896,571.721,571.721,3575.0
2023-11-14 13:55:00,589.39,589.49,588.63,588.63,4393.0,571.721,571.818,570.9838,570.9838,4393.0
2023-11-14 14:00:00,588.63,588.92,588.27,588.55,5588.0,570.9838,571.2651,570.6346,570.9062,5588.0
2023-11-14 14:05:00,588.58,588.95,588.56,588.95,5181.0,570.9353,571.2942,570.9159,571.2942,5181.0
2023-11-14 14:10:00,588.95,589.35,588.73,589.06,4829.0,571.2942,571.6822,571.0808,571.4009,4829.0
2023-11-14 14:15:00,589.1,589.34,589.1,589.13,1824.0,571.4397,571.6725,571.4397,571.4688,1824.0
2023-11-14 14:20:00,589.28,589.74,589.22,589.74,1846.0,571.6143,572.0605,571.5561,572.0605,1846.0
2023-11-14 14:25:00,589.6,589.7,589.4,589.7,1859.0,571.9247,572.0217,571.7307,572.0217,1859.0
2023-11-14 14:30:00,589.69,589.92,589.69,589.83,4451.0,572.012,572.2351,572.012,572.1478,4451.0
2023-11-14 14:35:00,589.89,590.15,589.73,589.88,6294.0,572.206,572.4582,572.0508,572.1963,6294.0
2023-11-14 14:40:00,590.02,590.39,589.86,590.38,13713.0,572.3321,572.691,572.1769,572.6813,13713.0
2023-11-14 14:45:00,590.42,590.58,590.22,590.38,5829.0,572.7201,572.8753,572.5261,572.6813,5829.0
2023-11-14 14:50:00,590.34,590.74,590.2,590.53,5812.0,572.6425,573.0305,572.5067,572.8268,5812.0
2023-11-14 14:55:00,590.61,590.79,590.46,590.61,5651.0,572.9044,573.079,572.7589,572.9044,5651.0
2023-11-14 15:00:00,590.5,590.85,590.48,590.59,3050.0,572.7977,573.1372,572.7783,572.885,3050.0
2023-11-14 15:05:00,590.63,591.35,590.61,591.28,8493.0,572.9238,573.6222,572.9044,573.5543,8493.0
2023-11-14 15:10:00,591.3,591.55,591.02,591.53,8702.0,573.5737,573.8162,573.3021,573.7968,8702.0
2023-11-14 15:15:00,591.33,591.48,591.04,591.21,4685.0,573.6028,573.7483,573.3215,573.4864,4685.0
2023-11-14 15:20:00,591.23,591.3,590.9,591.1,7746.0,573.5058,573.5737,573.1857,573.3797,7746.0
2023-11-14 15:25:00,590.99,591.08,590.55,590.69,9373.0,573.273,573.3603,572.8462,572.982,9373.0
2023-11-14 15:30:00,590.62,590.88,590.61,590.68,5152.0,572.9141,573.1663,572.9044,572.9723,5152.0
2023-11-14 15:35:00,590.76,591.03,590.54,590.99,7107.0,573.0499,573.3118,572.8365,573.273,7107.0
2023-11-14 15:40:00,590.91,591.31,590.87,591.01,13122.0,573.1954,573.5834,573.1566,573.2924,13122.0
2023-11-14 15:45:00,590.9,591.17,590.59,590.69,15480.0,573.1857,573.4476,572.885,572.982,15480.0
2023-11-14 15:50:00,590.65,590.75,590.13,590.33,22623.0,572.9432,573.0402,572.4388,572.6328,22623.0
2023-11-14 15:55:00,590.36,591.07,590.11,591.05,52770.0,572.6619,573.3506,572.4194,573.3312,52770.0
2023-11-15 09:30:00,593.99,598.58,593.39,597.59,63061.0,576.1831,580.6355,575.6011,579.6752,63061.0
2023-11-15 09:35:00,597.59,599.23,597.45,598.46,17846.0,579.6752,581.266,579.5394,580.5191,17846.0
2023-11-15 09:40:00,598.36,598.74,597.17,598.44,8562.0,580.4221,580.7907,579.2678,580.4997,8562.0
2023-11-15 09:45:00,598.27,598.27,597.39,597.76,11538.0,580.3348,580.3348,579.4812,579.8401,11538.0
2023-11-15 09:50:00,597.68,598.69,597.4,598.67,15561.0,579.7625,580.7422,579.4909,580.7228,15561.0
2023-11-15 09:55:00,598.44,599.19,598.32,598.79,17186.0,580.4997,581.2272,580.3833,580.8392,17186.0
2023-11-15 10:00:00,598.77,599.11,597.48,598.49,21457.0,580.8198,581.1496,579.5685,580.5482,21457.0
2023-11-15 10:05:00,598.39,598.39,597.79,598.04,7200.0,580.4512,580.4512,579.8692,580.1117,7200.0
2023-11-15 10:10:00,598.26,599.49,598.25,598.67,13139.0,580.3251,581.5182,580.3154,580.7228,13139.0
2023-11-15 10:15:00,598.5,599.07,597.75,597.84,10658.0,580.5579,581.1108,579.8304,579.9177,10658.0
2023-11-15 10:20:00,598.05,598.24,597.33,597.85,13544.0,580.1214,580.3057,579.423,579.9274,13544.0
2023-11-15 10:25:00,597.66,598.26,597.11,597.17,9277.0,579.7431,580.3251,579.2096,579.2678,9277.0
2023-11-15 10:30:00,597.7,598.0,597.37,597.52,7619.0,579.7819,580.0729,579.4618,579.6073,7619.0
2023-11-15 10:35:00,597.77,597.77,596.8,596.94,7934.0,579.8498,579.8498,578.9089,579.0447,7934.0
2023-11-15 10:40:00,597.12,597.27,596.41,597.05,5759.0,579.2193,579.3648,578.5305,579.1514,5759.0
2023-11-15 10:45:00,597.14,597.93,597.14,597.58,5714.0,579.2387,580.005,579.2387,579.6655,5714.0
2023-11-15 10:50:00,597.7,598.8,597.7,598.8,5037.0,579.7819,580.8489,579.7819,580.8489,5037.0
2023-11-15 10:55:00,598.68,599.0,598.66,598.67,6471.0,580.7325,581.0429,580.7131,580.7228,6471.0
2023-11-15 11:00:00,599.05,599.45,598.68,598.93,5253.0,581.0914,581.4794,580.7325,580.975,5253.0
2023-11-15 11:05:00,598.74,598.95,598.08,598.27,5242.0,580.7907,580.9944,580.1505,580.3348,5242.0
2023-11-15 11:10:00,598.58,598.91,598.31,598.31,4127.0,580.6355,580.9556,580.3736,580.3736,4127.0
2023-11-15 11:15:00,598.39,599.8,598.39,599.7,10352.0,580.4512,581.8189,580.4512,581.7219,10352.0
2023-11-15 11:20:00,599.77,599.89,599.13,599.32,14045.0,581.7898,581.9062,581.169,581.3533,14045.0
2023-11-15 11:25:00,599.19,599.19,598.15,598.84,7373.0,581.2272,581.2272,580.2184,580.8877,7373.0
2023-11-15 11:30:00,598.84,598.84,598.06,598.53,4655.0,580.8877,580.8877,580.1311,580.587,4655.0
2023-11-15 11:35:00,598.4,598.5,597.86,598.23,5956.0,580.4609,580.5579,579.9371,580.296,5956.0
2023-11-15 11:40:00,598.23,598.53,597.89,598.11,4162.0,580.296,580.587,579.9662,580.1796,4162.0
2023-11-15 11:45:00,597.96,598.74,597.95,598.42,4279.0,580.0341,580.7907,580.0244,580.4803,4279.0
2023-11-15 11:50:00,598.47,598.47,598.27,598.45,2490.0,580.5288,580.5288,580.3348,580.5094,2490.0
2023-11-15 11:55:00,598.37,598.58,598.11,598.35,4451.0,580.4318,580.6355,580.1796,580.4124,4451.0
2023-11-15 12:00:00,598.55,598.77,598.1,598.1,7076.0,580.6064,580.8198,580.1699,580.1699,7076.0
2023-11-15 12:05:00,598.0,598.47,597.76,597.77,6367.0,580.0729,580.5288,579.8401,579.8498,6367.0
2023-11-15 12:10:00,597.98,598.2,597.62,597.73,7363.0,580.0535,580.2669,579.7043,579.811,7363.0
2023-11-15 12:15:00,597.6,598.04,597.45,597.55,5437.0,579.6849,580.1117,579.5394,579.6364,5437.0
2023-11-15 12:20:00,597.68,597.8,597.04,597.16,5587.0,579.7625,579.8789,579.1417,579.2581,5587.0
2023-11-15 12:25:00,597.26,597.48,596.8,596.95,6226.0,579.3551,579.5685,578.9089,579.0544,6226.0
2023-11-15 12:30:00,596.95,597.4,596.75,597.35,4868.0,579.0544,579.4909,578.8604,579.4424,4868.0
2023-11-15 12:35:00,597.47,597.86,597.31,597.59,3886.0,579.5588,579.9371,579.4036,579.6752,3886.0
2023-11-15 12:40:00,597.51,597.87,597.47,597.76,4095.0,579.5976,579.9468,579.5588,579.8401,4095.0
2023-11-15 12:45:00,597.77,598.45,597.77,598.22,5944.0,579.8498,580.5094,579.8498,580.2863,5944.0
2023-11-15 12:50:00,598.15,598.25,597.94,598.19,4303.0,580.2184,580.3154,580.0147,580.2572,4303.0
2023-11-15 12:55:00,598.15,598.22,597.9,598.16,3813.0,580.2184,580.2863,579.9759,580.2281,3813.0
2023-11-15 13:00:00,598.09,598.36,597.97,597.97,3897.0,580.1602,580.4221,580.0438,580.0438,3897.0
2023-11-15 13:05:00,598.01,598.21,597.74,597.79,8734.0,580.0826,580.2766,579.8207,579.8692,8734.0
2023-11-15 13:10:00,597.86,598.25,597.82,598.18,2597.0,579.9371,580.3154,579.8983,580.2475,2597.0
2023-11-15 13:15:00,598.35,598.51,598.19,598.47,4412.0,580.4124,580.5676,580.2572,580.5288,4412.0
2023-11-15 13:20:00,598.37,599.17,598.36,599.04,9797.0,580.4318,581.2078,580.4221,581.0817,9797.0
2023-11-15 13:25:00,598.91,599.17,598.53,598.98,6392.0,580.9556,581.2078,580.587,581.0235,6392.0
2023-11-15 13:30:00,598.91,599.04,598.5,598.92,4869.0,580.9556,581.0817,580.5579,580.9653,4869.0
2023-11-15 13:35:00,598.91,599.1,598.59,598.61,6113.0,580.9556,581.1399,580.6452,580.6646,6113.0
2023-11-15 13:40:00,598.65,599.31,598.65,599.31,3927.0,580.7034,581.3436,580.7034,581.3436,3927.0
2023-11-15 13:45:00,599.21,599.42,598.93,598.93,5418.0,581.2466,581.4503,580.975,580.975,5418.0
2023-11-15 13:50:00,598.92,599.02,598.67,599.02,5833.0,580.9653,581.0623,580.7228,581.0623,5833.0
2023-11-15 13:55:00,598.81,599.29,598.8,599.29,5231.0,580.8586,581.3242,580.8489,581.3242,5231.0
2023-11-15 14:00:00,599.3,599.31,599.05,599.25,8735.0,581.3339,581.3436,581.0914,581.2854,8735.0
2023-11-15 14:05:00,599.25,599.35,598.93,598.93,5340.0,581.2854,581.3824,580.975,580.975,5340.0
2023-11-15 14:10:00,598.94,599.15,598.49,598.75,7994.0,580.9847,581.1884,580.5482,580.8004,7994.0
2023-11-15 14:15:00,598.65,598.66,597.54,597.71,6026.0,580.7034,580.7131,579.6267,579.7916,6026.0
2023-11-15 14:20:00,597.46,597.72,597.13,597.43,7713.0,579.5491,579.8013,579.229,579.52,7713.0
2023-11-15 14:25:00,597.38,598.29,597.38,598.22,5719.0,579.4715,580.3542,579.4715,580.2863,5719.0
2023-11-15 14:30:00,598.26,598.49,598.21,598.31,6344.0,580.3251,580.5482,580.2766,580.3736,6344.0
2023-11-15 14:35:00,598.38,598.56,598.24,598.54,2926.0,580.4415,580.6161,580.3057,580.5967,2926.0
2023-11-15 14:40:00,598.68,598.92,598.14,598.27,5019.0,580.7325,580.9653,580.2087,580.3348,5019.0
2023-11-15 14:45:00,598.28,598.4,597.73,597.73,4149.0,580.3445,580.4609,579.811,579.811,4149.0
2023-11-15 14:50:00,597.62,597.84,597.49,597.56,6016.0,579.7043,579.9177,579.5782,579.6461,6016.0
2023-11-15 14:55:00,597.74,598.03,597.62,597.75,9582.0,579.8207,580.102,579.7043,579.8304,9582.0
2023-11-15 15:00:00,597.75,597.89,597.43,597.43,6001.0,579.8304,579.9662,579.52,579.52,6001.0
2023-11-15 15:05:00,597.35,597.62,597.19,597.49,5977.0,579.4424,579.7043,579.2872,579.5782,5977.0
2023-11-15 15:10:00,597.49,597.54,597.09,597.37,13314.0,579.5782,579.6267,579.1902,579.4618,13314.0
2023-11-15 15:15:00,597.29,597.55,597.02,597.4,9095.0,579.3842,579.6364,579.1223,579.4909,9095.0
2023-11-15 15:20:00,597.29,597.74,597.13,597.59,5314.0,579.3842,579.8207,579.229,579.6752,5314.0
2023-11-15 15:25:00,597.5,597.65,597.31,597.58,4333.0,579.5879,579.7334,579.4036,579.6655,4333.0
2023-11-15 15:30:00,597.62,597.62,597.02,597.13,9953.0,579.7043,579.7043,579.1223,579.229,9953.0
2023-11-15 15:35:00,597.03,597.38,596.9,596.99,10464.0,579.132,579.4715,579.0059,579.0932,10464.0
2023-11-15 15:40:00,596.97,597.23,596.72,596.88,11192.0,579.0738,579.326,578.8313,578.9865,11192.0
2023-11-15 15:45:00,596.96,596.97,596.45,596.46,10792.0,579.0641,579.0738,578.5693,578.579,10792.0
2023-11-15 15:50:00,596.53,596.79,595.69,595.92,37453.0,578.6469,578.8992,577.8321,578.0552,37453.0
2023-11-15 15:55:00,595.69,597.17,595.49,596.89,84647.0,577.8321,579.2678,577.6381,578.9962,84647.0
2023-11-16 09:30:00,585.44,586.59,572.24,578.3,199041.0,567.8894,569.0049,555.0851,560.9635,199041.0
2023-11-16 09:35:00,578.25,581.87,577.75,581.58,55983.0,560.915,564.4264,560.4299,564.1451,55983.0
2023-11-16 09:40:00,581.46,582.92,580.77,581.23,28221.0,564.0287,565.445,563.3594,563.8056,28221.0
2023-11-16 09:45:00,581.53,583.29,580.25,581.04,23147.0,564.0966,565.8039,562.855,563.6213,23147.0
2023-11-16 09:50:00,580.91,581.96,580.67,581.66,14566.0,563.4952,564.5137,563.2624,564.2227,14566.0
2023-11-16 09:55:00,581.86,584.74,581.86,584.53,27075.0,564.4167,567.2104,564.4167,567.0067,27075.0
2023-11-16 10:00:00,584.72,584.91,581.26,581.95,19913.0,567.191,567.3753,563.8347,564.504,19913.0
2023-11-16 10:05:00,581.69,582.33,580.96,581.0,12673.0,564.2518,564.8726,563.5437,563.5825,12673.0
2023-11-16 10:10:00,581.0,581.0,579.5,579.6,25905.0,563.5825,563.5825,562.1275,562.2245,25905.0
2023-11-16 10:15:00,579.86,580.51,579.3,580.37,23329.0,562.4767,563.1072,561.9335,562.9714,23329.0
2023-11-16 10:20:00,580.53,580.9,579.68,580.33,20601.0,563.1266,563.4855,562.3021,562.9326,20601.0
2023-11-16 10:25:00,580.3,580.3,578.05,578.22,16259.0,562.9035,562.9035,560.7209,560.8859,16259.0
2023-11-16 10:30:00,578.41,579.22,577.8,578.4,21463.0,561.0702,561.8559,560.4784,561.0605,21463.0
2023-11-16 10:35:00,578.54,578.75,577.53,578.42,14426.0,561.1963,561.4,560.2165,561.0799,14426.0
2023-11-16 10:40:00,578.35,579.57,578.25,578.68,20910.0,561.012,562.1954,560.915,561.3321,20910.0
2023-11-16 10:45:00,578.68,579.44,578.46,578.46,12308.0,561.3321,562.0693,561.1187,561.1187,12308.0
2023-11-16 10:50:00,578.55,578.85,577.96,578.85,12933.0,561.206,561.497,560.6336,561.497,12933.0
2023-11-16 10:55:00,579.02,579.84,578.9,579.79,16284.0,561.6619,562.4573,561.5455,562.4088,16284.0
2023-11-16 11:00:00,579.99,581.7,579.7,581.46,14144.0,562.6028,564.2615,562.3215,564.0287,14144.0
2023-11-16 11:05:00,581.43,581.97,581.26,581.32,11381.0,563.9996,564.5234,563.8347,563.8929,11381.0
2023-11-16 11:10:00,581.3,582.35,581.02,581.47,8116.0,563.8735,564.892,563.6019,564.0384,8116.0
2023-11-16 11:15:00,581.37,581.51,580.23,580.7,5834.0,563.9414,564.0772,562.8356,563.2915,5834.0
2023-11-16 11:20:00,580.94,581.51,580.66,581.15,13572.0,563.5243,564.0772,563.2527,563.728,13572.0
2023-11-16 11:25:00,581.33,581.98,581.28,581.39,9387.0,563.9026,564.5331,563.8541,563.9608,9387.0
2023-11-16 11:30:00,581.59,582.74,581.54,582.72,8034.0,564.1548,565.2704,564.1063,565.251,8034.0
2023-11-16 11:35:00,582.59,582.89,582.26,582.67,13066.0,565.1248,565.4159,564.8047,565.2024,13066.0
2023-11-16 11:40:00,582.98,584.0,582.9,584.0,10345.0,565.5032,566.4926,565.4256,566.4926,10345.0
2023-11-16 11:45:00,583.95,583.99,583.46,583.82,6006.0,566.4441,566.4829,565.9688,566.318,6006.0
2023-11-16 11:50:00,583.5,583.81,583.33,583.5,2981.0,566.0076,566.3083,565.8427,566.0076,2981.0
2023-11-16 11:55:00,583.23,583.55,583.14,583.18,6144.0,565.7457,566.0561,565.6584,565.6972,6144.0
2023-11-16 12:00:00,583.14,583.74,582.63,582.97,10879.0,565.6584,566.2404,565.1636,565.4935,10879.0
2023-11-16 12:05:00,583.09,583.3,582.53,582.61,14883.0,565.6099,565.8136,565.0666,565.1442,14883.0
2023-11-16 12:10:00,582.73,582.73,582.17,582.42,2547.0,565.2607,565.2607,564.7174,564.9599,2547.0
2023-11-16 12:15:00,582.25,582.54,581.28,581.42,7652.0,564.795,565.0763,563.8541,563.9899,7652.0
2023-11-16 12:20:00,581.45,582.17,581.37,582.17,10939.0,564.019,564.7174,563.9414,564.7174,10939.0
2023-11-16 12:25:00,582.24,582.62,582.15,582.31,2568.0,564.7853,565.1539,564.698,564.8532,2568.0
2023-11-16 12:30:00,582.29,582.62,582.12,582.62,5305.0,564.8338,565.1539,564.6689,565.1539,5305.0
2023-11-16 12:35:00,582.31,582.71,582.07,582.62,5267.0,564.8532,565.2413,564.6204,565.1539,5267.0
2023-11-16 12:40:00,582.58,583.58,582.58,583.13,6554.0,565.1151,566.0852,565.1151,565.6487,6554.0
2023-11-16 12:45:00,583.12,583.14,582.41,582.63,11573.0,565.639,565.6584,564.9502,565.1636,11573.0
2023-11-16 12:50:00,582.35,582.54,582.24,582.4,3567.0,564.892,565.0763,564.7853,564.9405,3567.0
2023-11-16 12:55:00,582.38,582.42,581.92,581.92,5939.0,564.9211,564.9599,564.4749,564.4749,5939.0
2023-11-16 13:00:00,581.92,582.5,581.84,582.32,5915.0,564.4749,565.0375,564.3973,564.8629,5915.0
2023-11-16 13:05:00,582.49,582.66,582.36,582.39,5682.0,565.0278,565.1927,564.9017,564.9308,5682.0
2023-11-16 13:10:00,582.57,582.66,582.04,582.32,5481.0,565.1054,565.1927,564.5913,564.8629,5481.0
2023-11-16 13:15:00,582.47,582.76,581.76,582.08,9259.0,565.0084,565.2898,564.3197,564.6301,9259.0
2023-11-16 13:20:00,581.91,582.31,581.78,581.96,5624.0,564.4652,564.8532,564.3391,564.5137,5624.0
2023-11-16 13:25:00,582.14,582.24,581.35,581.45,4083.0,564.6883,564.7853,563.922,564.019,4083.0
2023-11-16 13:30:00,581.57,581.63,580.36,580.69,9684.0,564.1354,564.1936,562.9617,563.2818,9684.0
2023-11-16 13:35:00,580.6,580.94,580.38,580.58,8406.0,563.1945,563.5243,562.9811,563.1751,8406.0
2023-11-16 13:40:00,580.56,580.56,579.95,579.95,6556.0,563.1557,563.1557,562.564,562.564,6556.0
2023-11-16 13:45:00,579.8,579.96,579.0,579.24,26843.0,562.4185,562.5737,561.6425,561.8753,26843.0
2023-11-16 13:50:00,579.23,580.01,579.22,579.47,9036.0,561.8656,562.6222,561.8559,562.0984,9036.0
2023-11-16 13:55:00,579.47,579.6,579.3,579.37,4020.0,562.0984,562.2245,561.9335,562.0014,4020.0
2023-11-16 14:00:00,579.38,579.42,578.68,579.12,6937.0,562.0111,562.0499,561.3321,561.7589,6937.0
2023-11-16 14:05:00,579.01,579.24,578.76,578.77,5789.0,561.6522,561.8753,561.4097,561.4194,5789.0
2023-11-16 14:10:00,578.62,578.73,578.1,578.6,11024.0,561.2739,561.3806,560.7695,561.2545,11024.0
2023-11-16 14:15:00,578.5,579.0,578.5,578.96,17099.0,561.1575,561.6425,561.1575,561.6037,17099.0
2023-11-16 14:20:00,579.1,579.1,578.24,578.38,7673.0,561.7395,561.7395,560.9053,561.0411,7673.0
2023-11-16 14:25:00,578.32,578.32,577.65,577.94,6061.0,560.9829,560.9829,560.3329,560.6142,6061.0
2023-11-16 14:30:00,577.74,577.99,577.63,577.91,7177.0,560.4202,560.6627,560.3135,560.5851,7177.0
2023-11-16 14:35:00,577.81,578.19,577.62,577.75,10133.0,560.4881,560.8568,560.3038,560.4299,10133.0
2023-11-16 14:40:00,577.73,577.89,577.17,577.66,10795.0,560.4105,560.5657,559.8673,560.3426,10795.0
2023-11-16 14:45:00,577.77,578.14,577.61,577.62,9600.0,560.4493,560.8083,560.2941,560.3038,9600.0
2023-11-16 14:50:00,577.68,577.68,576.55,576.57,25892.0,560.362,560.362,559.2659,559.2853,25892.0
2023-11-16 14:55:00,576.55,576.99,576.45,576.85,19650.0,559.2659,559.6927,559.1689,559.5569,19650.0
2023-11-16 15:00:00,576.82,577.52,576.75,577.48,7821.0,559.5278,560.2068,559.4599,560.168,7821.0
2023-11-16 15:05:00,577.45,577.71,577.2,577.31,6976.0,560.1389,560.3911,559.8964,560.0031,6976.0
2023-11-16 15:10:00,577.35,578.28,577.35,578.01,10799.0,560.0419,560.9441,560.0419,560.6821,10799.0
2023-11-16 15:15:00,578.02,578.36,577.71,578.2,9981.0,560.6918,561.0217,560.3911,560.8665,9981.0
2023-11-16 15:20:00,578.14,578.6,578.14,578.39,6327.0,560.8083,561.2545,560.8083,561.0508,6327.0
2023-11-16 15:25:00,578.33,578.59,578.08,578.26,10912.0,560.9926,561.2448,560.7501,560.9247,10912.0
2023-11-16 15:30:00,578.29,578.39,577.92,578.37,14430.0,560.9538,561.0508,560.5948,561.0314,14430.0
2023-11-16 15:35:00,578.42,578.74,578.09,578.35,12504.0,561.0799,561.3903,560.7598,561.012,12504.0
2023-11-16 15:40:00,578.46,578.65,578.04,578.59,16475.0,561.1187,561.303,560.7112,561.2448,16475.0
2023-11-16 15:45:00,578.59,578.78,578.31,578.51,23740.0,561.2448,561.4291,560.9732,561.1672,23740.0
2023-11-16 15:50:00,578.63,578.64,577.75,577.81,69091.0,561.2836,561.2933,560.4299,560.4881,69091.0
2023-11-16 15:55:00,578.09,578.66,578.02,578.41,83681.0,560.7598,561.3127,560.6918,561.0702,83681.0
2023-11-17 09:30:00,578.6,579.92,574.7,577.47,144660.0,561.2545,562.5349,557.4714,560.1583,144660.0
2023-11-17 09:35:00,577.51,577.87,575.7,576.02,10369.0,560.1971,560.5463,558.4414,558.7518,10369.0
2023-11-17 09:40:00,576.3,576.56,575.0,575.07,8533.0,559.0234,559.2756,557.7624,557.8303,8533.0
2023-11-17 09:45:00,575.46,575.59,574.06,575.3,8060.0,558.2086,558.3347,556.8506,558.0534,8060.0
2023-11-17 09:50:00,575.2,576.06,574.74,575.63,18169.0,557.9564,558.7906,557.5102,558.3735,18169.0
2023-11-17 09:55:00,575.53,576.62,575.42,576.62,10490.0,558.2765,559.3338,558.1698,559.3338,10490.0
2023-11-17 10:00:00,576.07,576.15,575.56,576.01,10884.0,558.8003,558.8779,558.3056,558.7421,10884.0
2023-11-17 10:05:00,576.18,576.65,576.0,576.29,4918.0,558.907,559.3629,558.7324,559.0137,4918.0
2023-11-17 10:10:00,576.41,577.28,576.31,576.62,15029.0,559.1301,559.974,559.0331,559.3338,15029.0
2023-11-17 10:15:00,576.62,576.9,575.77,575.77,9483.0,559.3338,559.6054,558.5093,558.5093,9483.0
2023-11-17 10:20:00,575.9,576.08,575.32,575.77,5666.0,558.6354,558.81,558.0728,558.5093,5666.0
2023-11-17 10:25:00,575.79,576.2,575.44,575.48,5531.0,558.5287,558.9264,558.1892,558.228,5531.0
2023-11-17 10:30:00,575.92,575.92,575.04,575.34,4817.0,558.6548,558.6548,557.8012,558.0922,4817.0
2023-11-17 10:35:00,575.18,575.31,574.8,575.26,9103.0,557.937,558.0631,557.5684,558.0146,9103.0
2023-11-17 10:40:00,575.07,575.38,574.84,574.98,5190.0,557.8303,558.131,557.6072,557.743,5190.0
2023-11-17 10:45:00,574.86,576.55,574.83,576.22,16265.0,557.6266,559.2659,557.5975,558.9458,16265.0
2023-11-17 10:50:00,576.33,576.7,576.13,576.5,11711.0,559.0525,559.4114,558.8585,559.2174,11711.0
2023-11-17 10:55:00,576.49,577.49,576.4,576.84,22474.0,559.2077,560.1777,559.1204,559.5472,22474.0
2023-11-17 11:00:00,576.84,577.15,576.35,576.4,7554.0,559.5472,559.8479,559.0719,559.1204,7554.0
2023-11-17 11:05:00,576.42,577.0,576.11,576.97,6574.0,559.1398,559.7024,558.8391,559.6733,6574.0
2023-11-17 11:10:00,577.2,577.35,576.1,576.3,5677.0,559.8964,560.0419,558.8294,559.0234,5677.0
2023-11-17 11:15:00,576.31,576.31,575.37,575.57,4963.0,559.0331,559.0331,558.1213,558.3153,4963.0
2023-11-17 11:20:00,575.64,575.86,575.36,575.36,3340.0,558.3832,558.5966,558.1116,558.1116,3340.0
2023-11-17 11:25:00,575.38,575.56,575.06,575.56,5286.0,558.131,558.3056,557.8206,558.3056,5286.0
2023-11-17 11:30:00,575.46,575.51,575.2,575.39,2868.0,558.2086,558.2571,557.9564,558.1407,2868.0
2023-11-17 11:35:00,575.42,575.64,575.25,575.56,4561.0,558.1698,558.3832,558.0049,558.3056,4561.0
2023-11-17 11:40:00,575.28,575.72,575.01,575.72,3733.0,558.034,558.4608,557.7721,558.4608,3733.0
2023-11-17 11:45:00,575.66,576.09,575.47,576.02,2238.0,558.4026,558.8197,558.2183,558.7518,2238.0
2023-11-17 11:50:00,576.33,576.8,576.29,576.73,2059.0,559.0525,559.5084,559.0137,559.4405,2059.0
2023-11-17 11:55:00,576.47,576.48,576.19,576.35,8155.0,559.1883,559.198,558.9167,559.0719,8155.0
2023-11-17 12:00:00,576.31,576.47,576.19,576.23,5858.0,559.0331,559.1883,558.9167,558.9555,5858.0
2023-11-17 12:05:00,576.17,576.35,575.96,575.98,8568.0,558.8973,559.0719,558.6936,558.713,8568.0
2023-11-17 12:10:00,576.03,576.23,575.95,575.95,3036.0,558.7615,558.9555,558.6839,558.6839,3036.0
2023-11-17 12:15:00,576.02,576.05,575.9,575.99,964.0,558.7518,558.7809,558.6354,558.7227,964.0
2023-11-17 12:20:00,575.86,575.93,575.53,575.54,3666.0,558.5966,558.6645,558.2765,558.2862,3666.0
2023-11-17 12:25:00,575.4,575.52,575.17,575.52,2471.0,558.1504,558.2668,557.9273,558.2668,2471.0
2023-11-17 12:30:00,575.33,575.43,575.19,575.2,2007.0,558.0825,558.1795,557.9467,557.9564,2007.0
2023-11-17 12:35:00,575.34,575.63,575.22,575.5,2001.0,558.0922,558.3735,557.9758,558.2474,2001.0
2023-11-17 12:40:00,575.44,575.67,575.3,575.59,6802.0,558.1892,558.4123,558.0534,558.3347,6802.0
2023-11-17 12:45:00,575.77,575.93,575.46,575.46,3571.0,558.5093,558.6645,558.2086,558.2086,3571.0
2023-11-17 12:50:00,575.57,575.87,575.46,575.46,1996.0,558.3153,558.6063,558.2086,558.2086,1996.0
2023-11-17 12:55:00,575.63,575.63,575.25,575.45,2253.0,558.3735,558.3735,558.0049,558.1989,2253.0
2023-11-17 13:00:00,575.55,575.68,575.55,575.67,650.0,558.2959,558.422,558.2959,558.4123,650.0
2023-11-17 13:05:00,575.62,575.88,575.37,575.88,1616.0,558.3638,558.616,558.1213,558.616,1616.0
2023-11-17 13:10:00,575.93,576.35,575.9,576.28,6610.0,558.6645,559.0719,558.6354,559.004,6610.0
2023-11-17 13:15:00,576.33,576.59,576.2,576.26,12164.0,559.0525,559.3047,558.9264,558.9846,12164.0
2023-11-17 13:20:00,576.3,576.34,576.13,576.34,3796.0,559.0234,559.0622,558.8585,559.0622,3796.0
2023-11-17 13:25:00,576.29,576.51,576.15,576.15,3537.0,559.0137,559.2271,558.8779,558.8779,3537.0
2023-11-17 13:30:00,576.19,576.52,576.15,576.46,3104.0,558.9167,559.2368,558.8779,559.1786,3104.0
2023-11-17 13:35:00,576.44,576.65,576.4,576.5,7794.0,559.1592,559.3629,559.1204,559.2174,7794.0
2023-11-17 13:40:00,576.65,576.65,576.3,576.31,9537.0,559.3629,559.3629,559.0234,559.0331,9537.0
2023-11-17 13:45:00,576.36,576.37,575.95,576.13,2605.0,559.0816,559.0913,558.6839,558.8585,2605.0
2023-11-17 13:50:00,576.16,576.23,575.94,576.09,1169.0,558.8876,558.9555,558.6742,558.8197,1169.0
2023-11-17 13:55:00,576.18,576.31,576.07,576.22,1629.0,558.907,559.0331,558.8003,558.9458,1629.0
2023-11-17 14:00:00,576.23,576.53,576.08,576.45,3537.0,558.9555,559.2465,558.81,559.1689,3537.0
2023-11-17 14:05:00,576.4,577.0,576.32,576.92,11379.0,559.1204,559.7024,559.0428,559.6248,11379.0
2023-11-17 14:10:00,576.93,577.0,576.45,576.67,4235.0,559.6345,559.7024,559.1689,559.3823,4235.0
2023-11-17 14:15:00,577.0,577.25,577.0,577.07,2504.0,559.7024,559.9449,559.7024,559.7703,2504.0
2023-11-17 14:20:00,577.02,577.03,576.9,576.98,2776.0,559.7218,559.7315,559.6054,559.683,2776.0
2023-11-17 14:25:00,576.73,576.87,576.35,576.45,3172.0,559.4405,559.5763,559.0719,559.1689,3172.0
2023-11-17 14:30:00,576.48,576.48,576.1,576.45,2639.0,559.198,559.198,558.8294,559.1689,2639.0
2023-11-17 14:35:00,576.49,576.72,576.28,576.29,4203.0,559.2077,559.4308,559.004,559.0137,4203.0
2023-11-17 14:40:00,576.28,576.91,576.03,576.84,5252.0,559.004,559.6151,558.7615,559.5472,5252.0
2023-11-17 14:45:00,577.02,577.1,576.72,577.0,3291.0,559.7218,559.7994,559.4308,559.7024,3291.0
2023-11-17 14:50:00,577.0,577.05,576.78,576.78,7092.0,559.7024,559.7509,559.489,559.489,7092.0
2023-11-17 14:55:00,576.84,577.15,576.83,577.13,7066.0,559.5472,559.8479,559.5375,559.8285,7066.0
2023-11-17 15:00:00,577.06,577.18,576.83,577.18,16942.0,559.7606,559.877,559.5375,559.877,16942.0
2023-11-17 15:05:00,577.0,577.67,577.0,577.36,5314.0,559.7024,560.3523,559.7024,560.0516,5314.0
2023-11-17 15:10:00,577.28,577.6,577.17,577.49,2563.0,559.974,560.2844,559.8673,560.1777,2563.0
2023-11-17 15:15:00,577.53,577.53,577.02,577.21,14566.0,560.2165,560.2165,559.7218,559.9061,14566.0
2023-11-17 15:20:00,577.16,577.24,576.96,577.2,7749.0,559.8576,559.9352,559.6636,559.8964,7749.0
2023-11-17 15:25:00,577.1,577.33,576.98,577.19,16289.0,559.7994,560.0225,559.683,559.8867,16289.0
2023-11-17 15:30:00,577.2,577.44,576.72,577.09,13923.0,559.8964,560.1292,559.4308,559.7897,13923.0
2023-11-17 15:35:00,577.14,577.19,576.8,576.83,7886.0,559.8382,559.8867,559.5084,559.5375,7886.0
2023-11-17 15:40:00,576.74,576.8,576.28,576.62,7018.0,559.4502,559.5084,559.004,559.3338,7018.0
2023-11-17 15:45:00,576.67,576.81,576.4,576.46,10400.0,559.3823,559.5181,559.1204,559.1786,10400.0
2023-11-17 15:50:00,576.5,576.81,575.92,576.73,18887.0,559.2174,559.5181,558.6548,559.4405,18887.0
2023-11-17 15:55:00,576.84,577.57,576.79,577.02,36625.0,559.5472,560.2553,559.4987,559.7218,36625.0
2023-11-20 09:30:00,576.74,581.0,576.74,580.64,49805.0,559.4502,563.5825,559.4502,563.2333,49805.0
2023-11-20 09:35:00,580.72,581.51,580.0,580.2,15129.0,563.3109,564.0772,562.6125,562.8065,15129.0
2023-11-20 09:40:00,580.3,581.04,579.4,579.4,16861.0,562.9035,563.6213,562.0305,562.0305,16861.0
2023-11-20 09:45:00,579.21,579.64,578.8,578.83,4611.0,561.8462,562.2633,561.4485,561.4776,4611.0
2023-11-20 09:50:00,578.55,579.53,577.89,579.53,7048.0,561.206,562.1566,560.5657,562.1566,7048.0
2023-11-20 09:55:00,579.3,579.9,578.98,579.5,7186.0,561.9335,562.5155,561.6231,562.1275,7186.0
2023-11-20 10:00:00,579.51,580.84,579.51,580.43,15373.0,562.1372,563.4273,562.1372,563.0296,15373.0
2023-11-20 10:05:00,580.57,581.47,580.42,580.96,16718.0,563.1654,564.0384,563.0199,563.5437,16718.0
2023-11-20 10:10:00,580.98,580.98,579.93,579.93,9735.0,563.5631,563.5631,562.5446,562.5446,9735.0
2023-11-20 10:15:00,579.92,579.92,578.68,578.97,5656.0,562.5349,562.5349,561.3321,561.6134,5656.0
2023-11-20 10:20:00,578.84,579.04,578.28,578.82,8439.0,561.4873,561.6813,560.9441,561.4679,8439.0
2023-11-20 10:25:00,578.8,578.99,578.67,578.99,1339.0,561.4485,561.6328,561.3224,561.6328,1339.0
2023-11-20 10:30:00,578.85,579.14,578.6,578.6,2902.0,561.497,561.7783,561.2545,561.2545,2902.0
2023-11-20 10:35:00,578.67,579.22,578.6,579.15,3384.0,561.3224,561.8559,561.2545,561.788,3384.0
2023-11-20 10:40:00,579.12,579.54,578.98,579.52,4000.0,561.7589,562.1663,561.6231,562.1469,4000.0
2023-11-20 10:45:00,579.56,579.72,579.15,579.16,2193.0,562.1857,562.3409,561.788,561.7977,2193.0
2023-11-20 10:50:00,579.32,579.32,579.02,579.16,1189.0,561.9529,561.9529,561.6619,561.7977,1189.0
2023-11-20 10:55:00,579.07,579.14,578.53,578.53,4321.0,561.7104,561.7783,561.1866,561.1866,4321.0
2023-11-20 11:00:00,578.62,580.46,578.61,580.42,13045.0,561.2739,563.0587,561.2642,563.0199,13045.0
2023-11-20 11:05:00,580.54,580.54,579.85,579.98,5017.0,563.1363,563.1363,562.467,562.5931,5017.0
2023-11-20 11:10:00,579.92,580.34,579.91,580.15,8024.0,562.5349,562.9423,562.5252,562.758,8024.0
2023-11-20 11:15:00,579.97,580.6,579.97,580.45,3463.0,562.5834,563.1945,562.5834,563.049,3463.0
2023-11-20 11:20:00,580.43,580.44,580.04,580.29,6955.0,563.0296,563.0393,562.6513,562.8938,6955.0
2023-11-20 11:25:00,580.48,580.48,579.87,580.0,2956.0,563.0781,563.0781,562.4864,562.6125,2956.0
2023-11-20 11:30:00,579.93,579.93,579.18,579.53,1956.0,562.5446,562.5446,561.8171,562.1566,1956.0
2023-11-20 11:35:00,579.63,579.92,579.35,579.68,2181.0,562.2536,562.5349,561.982,562.3021,2181.0
2023-11-20 11:40:00,579.81,579.96,579.7,579.75,2438.0,562.4282,562.5737,562.3215,562.37,2438.0
2023-11-20 11:45:00,579.76,579.97,579.73,579.97,2811.0,562.3797,562.5834,562.3506,562.5834,2811.0
2023-11-20 11:50:00,579.98,580.47,579.84,580.36,2639.0,562.5931,563.0684,562.4573,562.9617,2639.0
2023-11-20 11:55:00,580.29,580.33,580.05,580.31,2888.0,562.8938,562.9326,562.661,562.9132,2888.0
2023-11-20 12:00:00,580.24,580.6,580.24,580.51,2898.0,562.8453,563.1945,562.8453,563.1072,2898.0
2023-11-20 12:05:00,580.29,580.42,579.79,579.79,2800.0,562.8938,563.0199,562.4088,562.4088,2800.0
2023-11-20 12:10:00,580.16,580.32,579.94,580.08,1931.0,562.7677,562.9229,562.5543,562.6901,1931.0
2023-11-20 12:15:00,580.27,580.42,579.93,580.14,5046.0,562.8744,563.0199,562.5446,562.7483,5046.0
2023-11-20 12:20:00,580.06,580.07,579.71,579.8,2650.0,562.6707,562.6804,562.3312,562.4185,2650.0
2023-11-20 12:25:00,579.73,580.0,579.73,579.87,1700.0,562.3506,562.6125,562.3506,562.4864,1700.0
2023-11-20 12:30:00,579.89,580.22,579.84,579.91,5296.0,562.5058,562.8259,562.4573,562.5252,5296.0
2023-11-20 12:35:00,579.75,579.85,579.62,579.69,1620.0,562.37,562.467,562.2439,562.3118,1620.0
2023-11-20 12:40:00,579.51,579.73,579.5,579.73,2179.0,562.1372,562.3506,562.1275,562.3506,2179.0
2023-11-20 12:45:00,579.85,580.41,579.75,580.18,3100.0,562.467,563.0102,562.37,562.7871,3100.0
2023-11-20 12:50:00,580.42,580.44,580.18,580.31,2649.0,563.0199,563.0393,562.7871,562.9132,2649.0
2023-11-20 12:55:00,580.21,580.37,580.1,580.14,1629.0,562.8162,562.9714,562.7095,562.7483,1629.0
2023-11-20 13:00:00,580.13,581.1,579.95,581.1,16060.0,562.7386,563.6795,562.564,563.6795,16060.0
2023-11-20 13:05:00,581.01,581.5,580.74,581.45,4779.0,563.5922,564.0675,563.3303,564.019,4779.0
2023-11-20 13:10:00,581.41,581.52,581.16,581.16,4358.0,563.9802,564.0869,563.7377,563.7377,4358.0
2023-11-20 13:15:00,581.28,581.31,581.04,581.04,14115.0,563.8541,563.8832,563.6213,563.6213,14115.0
2023-11-20 13:20:00,581.03,581.39,581.03,581.29,12623.0,563.6116,563.9608,563.6116,563.8638,12623.0
2023-11-20 13:25:00,581.23,581.8,581.23,581.8,5139.0,563.8056,564.3585,563.8056,564.3585,5139.0
2023-11-20 13:30:00,581.76,581.78,581.48,581.67,2640.0,564.3197,564.3391,564.0481,564.2324,2640.0
2023-11-20 13:35:00,581.71,581.8,581.45,581.54,4035.0,564.2712,564.3585,564.019,564.1063,4035.0
2023-11-20 13:40:00,581.57,582.32,581.57,582.18,4803.0,564.1354,564.8629,564.1354,564.7271,4803.0
2023-11-20 13:45:00,582.22,582.29,582.02,582.07,2058.0,564.7659,564.8338,564.5719,564.6204,2058.0
2023-11-20 13:50:00,582.05,582.06,581.69,581.73,2512.0,564.601,564.6107,564.2518,564.2906,2512.0
2023-11-20 13:55:00,581.65,581.89,581.65,581.81,1810.0,564.213,564.4458,564.213,564.3682,1810.0
2023-11-20 14:00:00,581.65,581.72,581.36,581.36,2233.0,564.213,564.2809,563.9317,563.9317,2233.0
2023-11-20 14:05:00,581.3,581.8,581.3,581.73,5156.0,563.8735,564.3585,563.8735,564.2906,5156.0
2023-11-20 14:10:00,581.66,581.66,581.23,581.29,2347.0,564.2227,564.2227,563.8056,563.8638,2347.0
2023-11-20 14:15:00,581.31,581.32,580.86,580.86,1554.0,563.8832,563.8929,563.4467,563.4467,1554.0
2023-11-20 14:20:00,580.88,580.99,580.69,580.84,6671.0,563.4661,563.5728,563.2818,563.4273,6671.0
2023-11-20 14:25:00,580.92,581.15,580.49,580.61,7700.0,563.5049,563.728,563.0878,563.2042,7700.0
2023-11-20 14:30:00,580.77,580.9,580.65,580.86,3378.0,563.3594,563.4855,563.243,563.4467,3378.0
2023-11-20 14:35:00,580.81,580.83,580.6,580.79,2133.0,563.3982,563.4176,563.1945,563.3788,2133.0
2023-11-20 14:40:00,580.83,581.46,580.64,581.33,7268.0,563.4176,564.0287,563.2333,563.9026,7268.0
2023-11-20 14:45:00,581.36,581.36,581.02,581.12,2531.0,563.9317,563.9317,563.6019,563.6989,2531.0
2023-11-20 14:50:00,581.07,581.15,580.6,580.61,3251.0,563.6504,563.728,563.1945,563.2042,3251.0
2023-11-20 14:55:00,580.72,580.83,580.62,580.71,4071.0,563.3109,563.4176,563.2139,563.3012,4071.0
2023-11-20 15:00:00,580.65,580.78,580.3,580.61,3528.0,563.243,563.3691,562.9035,563.2042,3528.0
2023-11-20 15:05:00,580.68,580.87,580.67,580.85,4429.0,563.2721,563.4564,563.2624,563.437,4429.0
2023-11-20 15:10:00,580.85,580.85,580.67,580.76,7841.0,563.437,563.437,563.2624,563.3497,7841.0
2023-11-20 15:15:00,580.72,581.62,580.68,581.61,13214.0,563.3109,564.1839,563.2721,564.1742,13214.0
2023-11-20 15:20:00,581.59,581.63,580.71,580.75,6635.0,564.1548,564.1936,563.3012,563.34,6635.0
2023-11-20 15:25:00,580.84,581.34,580.55,581.23,11185.0,563.4273,563.9123,563.146,563.8056,11185.0
2023-11-20 15:30:00,581.05,581.05,580.4,580.53,7748.0,563.631,563.631,563.0005,563.1266,7748.0
2023-11-20 15:35:00,580.47,581.0,580.34,580.67,8380.0,563.0684,563.5825,562.9423,563.2624,8380.0
2023-11-20 15:40:00,580.79,581.02,580.71,580.89,9644.0,563.3788,563.6019,563.3012,563.4758,9644.0
2023-11-20 15:45:00,580.72,580.9,580.5,580.56,7306.0,563.3109,563.4855,563.0975,563.1557,7306.0
2023-11-20 15:50:00,580.52,580.9,580.37,580.76,24246.0,563.1169,563.4855,562.9714,563.3497,24246.0
2023-11-20 15:55:00,580.89,580.9,580.16,580.85,39450.0,563.4758,563.4855,562.7677,563.437,39450.0
2023-11-21 09:30:00,581.35,582.09,579.18,580.05,30974.0,563.922,564.6398,561.8171,562.661,30974.0
2023-11-21 09:35:00,579.67,579.91,578.5,578.5,4208.0,562.2924,562.5252,561.1575,561.1575,4208.0
2023-11-21 09:40:00,578.5,579.77,577.71,579.77,7130.0,561.1575,562.3894,560.3911,562.3894,7130.0
2023-11-21 09:45:00,579.45,581.01,579.45,581.01,4370.0,562.079,563.5922,562.079,563.5922,4370.0
2023-11-21 09:50:00,581.01,581.75,580.98,581.35,3915.0,563.5922,564.31,563.5631,563.922,3915.0
2023-11-21 09:55:00,581.73,582.3,581.32,581.99,8605.0,564.2906,564.8435,563.8929,564.5428,8605.0
2023-11-21 10:00:00,581.85,581.93,580.97,581.16,6484.0,564.407,564.4846,563.5534,563.7377,6484.0
2023-11-21 10:05:00,581.1,581.56,580.95,581.48,5106.0,563.6795,564.1257,563.534,564.0481,5106.0
2023-11-21 10:10:00,581.47,581.66,581.12,581.5,2100.0,564.0384,564.2227,563.6989,564.0675,2100.0
2023-11-21 10:15:00,581.43,581.75,581.29,581.43,3610.0,563.9996,564.31,563.8638,563.9996,3610.0
2023-11-21 10:20:00,581.45,581.87,581.18,581.3,7293.0,564.019,564.4264,563.7571,563.8735,7293.0
2023-11-21 10:25:00,581.29,581.29,580.41,580.84,5545.0,563.8638,563.8638,563.0102,563.4273,5545.0
2023-11-21 10:30:00,580.61,581.32,580.42,581.12,12433.0,563.2042,563.8929,563.0199,563.6989,12433.0
2023-11-21 10:35:00,581.27,581.3,580.28,580.33,4182.0,563.8444,563.8735,562.8841,562.9326,4182.0
2023-11-21 10:40:00,580.08,580.66,580.08,580.41,1898.0,562.6901,563.2527,562.6901,563.0102,1898.0
2023-11-21 10:45:00,580.11,580.33,579.88,580.11,1398.0,562.7192,562.9326,562.4961,562.7192,1398.0
2023-11-21 10:50:00,579.87,580.44,579.6,580.04,2869.0,562.4864,563.0393,562.2245,562.6513,2869.0
2023-11-21 10:55:00,580.03,580.31,580.03,580.31,1419.0,562.6416,562.9132,562.6416,562.9132,1419.0
2023-11-21 11:00:00,580.3,581.0,580.19,581.0,3930.0,562.9035,563.5825,562.7968,563.5825,3930.0
2023-11-21 11:05:00,581.35,581.41,580.96,581.25,5399.0,563.922,563.9802,563.5437,563.825,5399.0
2023-11-21 11:10:00,581.09,581.11,581.05,581.1,1205.0,563.6698,563.6892,563.631,563.6795,1205.0
2023-11-21 11:15:00,580.97,581.37,580.97,581.15,9481.0,563.5534,563.9414,563.5534,563.728,9481.0
2023-11-21 11:20:00,581.03,581.03,580.86,580.9,687.0,563.6116,563.6116,563.4467,563.4855,687.0
2023-11-21 11:25:00,581.39,581.86,581.21,581.77,2323.0,563.9608,564.4167,563.7862,564.3294,2323.0
2023-11-21 11:30:00,581.73,581.84,581.41,581.81,6144.0,564.2906,564.3973,563.9802,564.3682,6144.0
2023-11-21 11:35:00,581.94,582.23,581.63,581.68,8273.0,564.4943,564.7756,564.1936,564.2421,8273.0
2023-11-21 11:40:00,581.77,581.92,581.34,581.6,2390.0,564.3294,564.4749,563.9123,564.1645,2390.0
2023-11-21 11:45:00,581.53,582.24,581.53,582.24,1992.0,564.0966,564.7853,564.0966,564.7853,1992.0
2023-11-21 11:50:00,582.09,583.15,582.08,583.15,11445.0,564.6398,565.6681,564.6301,565.6681,11445.0
2023-11-21 11:55:00,583.26,583.36,583.01,583.34,4522.0,565.7748,565.8718,565.5323,565.8524,4522.0
2023-11-21 12:00:00,583.31,583.69,583.26,583.35,5692.0,565.8233,566.1919,565.7748,565.8621,5692.0
2023-11-21 12:05:00,583.65,583.67,583.4,583.59,1068.0,566.1531,566.1725,565.9106,566.0949,1068.0
2023-11-21 12:10:00,583.67,583.8,583.5,583.59,3000.0,566.1725,566.2986,566.0076,566.0949,3000.0
2023-11-21 12:15:00,583.51,583.52,583.03,583.03,5513.0,566.0173,566.027,565.5517,565.5517,5513.0
2023-11-21 12:20:00,583.31,583.6,583.2,583.45,13462.0,565.8233,566.1046,565.7166,565.9591,13462.0
2023-11-21 12:25:00,583.45,584.09,583.45,584.04,10734.0,565.9591,566.5799,565.9591,566.5314,10734.0
2023-11-21 12:30:00,584.03,584.38,583.82,584.14,4827.0,566.5217,566.8612,566.318,566.6284,4827.0
2023-11-21 12:35:00,584.14,584.18,583.58,583.58,4278.0,566.6284,566.6672,566.0852,566.0852,4278.0
2023-11-21 12:40:00,583.79,584.02,583.65,583.99,2596.0,566.2889,566.512,566.1531,566.4829,2596.0
2023-11-21 12:45:00,584.0,584.04,583.3,583.55,4323.0,566.4926,566.5314,565.8136,566.0561,4323.0
2023-11-21 12:50:00,583.71,584.07,583.59,584.0,7110.0,566.2113,566.5605,566.0949,566.4926,7110.0
2023-11-21 12:55:00,583.82,584.2,583.82,584.19,8657.0,566.318,566.6866,566.318,566.6769,8657.0
2023-11-21 13:00:00,584.04,584.51,583.79,584.31,3692.0,566.5314,566.9873,566.2889,566.7933,3692.0
2023-11-21 13:05:00,584.28,584.35,583.79,584.0,2901.0,566.7642,566.8321,566.2889,566.4926,2901.0
2023-11-21 13:10:00,584.0,584.3,583.94,584.21,5280.0,566.4926,566.7836,566.4344,566.6963,5280.0
2023-11-21 13:15:00,584.37,584.77,584.26,584.66,7243.0,566.8515,567.2395,566.7448,567.1328,7243.0
2023-11-21 13:20:00,584.77,584.95,584.51,584.59,4686.0,567.2395,567.4141,566.9873,567.0649,4686.0
2023-11-21 13:25:00,584.6,584.73,584.02,584.09,2821.0,567.0746,567.2007,566.512,566.5799,2821.0
2023-11-21 13:30:00,584.17,584.34,583.99,584.33,1516.0,566.6575,566.8224,566.4829,566.8127,1516.0
2023-11-21 13:35:00,584.33,584.46,584.08,584.35,2937.0,566.8127,566.9388,566.5702,566.8321,2937.0
2023-11-21 13:40:00,584.46,584.52,584.15,584.17,4588.0,566.9388,566.997,566.6381,566.6575,4588.0
2023-11-21 13:45:00,584.2,584.21,583.86,584.16,4485.0,566.6866,566.6963,566.3568,566.6478,4485.0
2023-11-21 13:50:00,584.19,584.33,584.07,584.21,7925.0,566.6769,566.8127,566.5605,566.6963,7925.0
2023-11-21 13:55:00,584.14,584.29,583.94,583.98,12668.0,566.6284,566.7739,566.4344,566.4732,12668.0
2023-11-21 14:00:00,584.18,584.18,583.51,583.71,3017.0,566.6672,566.6672,566.0173,566.2113,3017.0
2023-11-21 14:05:00,583.75,583.99,583.55,583.85,2990.0,566.2501,566.4829,566.0561,566.3471,2990.0
2023-11-21 14:10:00,583.74,583.8,583.34,583.68,7787.0,566.2404,566.2986,565.8524,566.1822,7787.0
2023-11-21 14:15:00,583.75,583.85,583.22,583.39,5512.0,566.2501,566.3471,565.736,565.9009,5512.0
2023-11-21 14:20:00,583.26,583.38,583.03,583.12,3352.0,565.7748,565.8912,565.5517,565.639,3352.0
2023-11-21 14:25:00,583.18,583.47,582.98,583.04,3762.0,565.6972,565.9785,565.5032,565.5614,3762.0
2023-11-21 14:30:00,583.06,583.06,582.89,582.94,1158.0,565.5808,565.5808,565.4159,565.4644,1158.0
2023-11-21 14:35:00,583.15,583.16,582.47,582.58,2234.0,565.6681,565.6778,565.0084,565.1151,2234.0
2023-11-21 14:40:00,582.67,582.74,582.41,582.63,3340.0,565.2024,565.2704,564.9502,565.1636,3340.0
2023-11-21 14:45:00,582.52,583.49,582.46,583.39,10842.0,565.0569,565.9979,564.9987,565.9009,10842.0
2023-11-21 14:50:00,583.43,583.58,583.09,583.49,4693.0,565.9397,566.0852,565.6099,565.9979,4693.0
2023-11-21 14:55:00,583.6,583.81,583.48,583.72,5755.0,566.1046,566.3083,565.9882,566.221,5755.0
2023-11-21 15:00:00,583.75,583.98,583.61,583.76,8264.0,566.2501,566.4732,566.1143,566.2598,8264.0
2023-11-21 15:05:00,583.65,583.9,583.6,583.6,7272.0,566.1531,566.3956,566.1046,566.1046,7272.0
2023-11-21 15:10:00,583.5,584.25,583.5,583.97,2123.0,566.0076,566.7351,566.0076,566.4635,2123.0
2023-11-21 15:15:00,584.0,584.0,583.44,583.56,4587.0,566.4926,566.4926,565.9494,566.0658,4587.0
2023-11-21 15:20:00,583.61,583.69,583.25,583.34,1775.0,566.1143,566.1919,565.7651,565.8524,1775.0
2023-11-21 15:25:00,583.25,583.52,583.1,583.3,2632.0,565.7651,566.027,565.6196,565.8136,2632.0
2023-11-21 15:30:00,583.16,583.24,582.89,583.18,4682.0,565.6778,565.7554,565.4159,565.6972,4682.0
2023-11-21 15:35:00,583.21,583.67,583.21,583.67,2681.0,565.7263,566.1725,565.7263,566.1725,2681.0
2023-11-21 15:40:00,583.67,583.88,583.56,583.63,4984.0,566.1725,566.3762,566.0658,566.1337,4984.0
2023-11-21 15:45:00,583.64,583.98,583.42,583.85,8044.0,566.1434,566.4732,565.93,566.3471,8044.0
2023-11-21 15:50:00,583.86,584.01,583.76,583.82,9798.0,566.3568,566.5023,566.2598,566.318,9798.0
2023-11-21 15:55:00,583.84,584.59,583.76,584.29,33110.0,566.3374,567.0649,566.2598,566.7739,33110.0
2023-11-22 09:30:00,585.9,588.41,585.9,587.59,34807.0,568.3356,570.7704,568.3356,569.975,34807.0
2023-11-22 09:35:00,587.91,588.29,586.41,586.62,11037.0,570.2854,570.654,568.8303,569.034,11037.0
2023-11-22 09:40:00,587.46,588.71,587.32,588.71,7218.0,569.8489,571.0614,569.713,571.0614,7218.0
2023-11-22 09:45:00,588.7,589.88,588.25,588.65,9178.0,571.0517,572.1963,570.6152,571.0032,9178.0
2023-11-22 09:50:00,588.37,588.74,587.71,588.66,6177.0,570.7316,571.0905,570.0914,571.0129,6177.0
2023-11-22 09:55:00,588.45,588.68,587.66,588.47,4780.0,570.8092,571.0323,570.0429,570.8286,4780.0
2023-11-22 10:00:00,587.75,588.0,586.5,587.95,11729.0,570.1302,570.3727,568.9176,570.3242,11729.0
2023-11-22 10:05:00,587.8,588.45,587.58,588.17,4283.0,570.1787,570.8092,569.9653,570.5376,4283.0
2023-11-22 10:10:00,588.26,588.27,587.74,587.95,2801.0,570.6249,570.6346,570.1205,570.3242,2801.0
2023-11-22 10:15:00,587.69,588.1,587.07,588.0,5606.0,570.072,570.4697,569.4705,570.3727,5606.0
2023-11-22 10:20:00,587.64,587.89,587.4,587.76,2994.0,570.0235,570.266,569.7907,570.1399,2994.0
2023-11-22 10:25:00,587.63,587.67,587.03,587.67,1379.0,570.0138,570.0526,569.4317,570.0526,1379.0
2023-11-22 10:30:00,587.52,588.09,587.39,587.69,2387.0,569.9071,570.46,569.781,570.072,2387.0
2023-11-22 10:35:00,587.73,588.54,587.7,588.31,2767.0,570.1108,570.8965,570.0817,570.6734,2767.0
2023-11-22 10:40:00,588.37,588.65,588.33,588.45,1686.0,570.7316,571.0032,570.6928,570.8092,1686.0
2023-11-22 10:45:00,588.28,588.57,587.96,588.08,3109.0,570.6443,570.9256,570.3339,570.4503,3109.0
2023-11-22 10:50:00,587.98,588.16,586.86,587.28,3404.0,570.3533,570.5279,569.2668,569.6742,3404.0
2023-11-22 10:55:00,586.95,587.43,586.91,587.13,2441.0,569.3541,569.8198,569.3153,569.5287,2441.0
2023-11-22 11:00:00,587.21,587.68,587.18,587.57,1737.0,569.6063,570.0623,569.5772,569.9556,1737.0
2023-11-22 11:05:00,587.99,588.52,587.99,588.35,1259.0,570.363,570.8771,570.363,570.7122,1259.0
2023-11-22 11:10:00,588.61,588.61,588.08,588.32,2040.0,570.9644,570.9644,570.4503,570.6831,2040.0
2023-11-22 11:15:00,588.53,588.96,588.53,588.61,2760.0,570.8868,571.3039,570.8868,570.9644,2760.0
2023-11-22 11:20:00,588.74,588.89,588.34,588.83,2023.0,571.0905,571.236,570.7025,571.1778,2023.0
2023-11-22 11:25:00,588.87,588.91,588.53,588.53,1849.0,571.2166,571.2554,570.8868,570.8868,1849.0
2023-11-22 11:30:00,588.8,589.26,588.8,589.11,2934.0,571.1487,571.5949,571.1487,571.4494,2934.0
2023-11-22 11:35:00,589.18,589.33,588.95,589.18,1980.0,571.5173,571.6628,571.2942,571.5173,1980.0
2023-11-22 11:40:00,589.16,589.52,589.07,589.46,2174.0,571.4979,571.8471,571.4106,571.7889,2174.0
2023-11-22 11:45:00,589.45,589.56,589.05,589.32,3276.0,571.7792,571.8859,571.3912,571.6531,3276.0
2023-11-22 11:50:00,589.37,589.72,589.37,589.62,2022.0,571.7016,572.0411,571.7016,571.9441,2022.0
2023-11-22 11:55:00,589.59,590.15,589.5,590.11,6712.0,571.915,572.4582,571.8277,572.4194,6712.0
2023-11-22 12:00:00,590.11,590.58,589.98,590.55,13771.0,572.4194,572.8753,572.2933,572.8462,13771.0
2023-11-22 12:05:00,590.67,590.89,590.4,590.89,5000.0,572.9626,573.176,572.7007,573.176,5000.0
2023-11-22 12:10:00,590.98,591.15,590.42,590.42,3005.0,573.2633,573.4282,572.7201,572.7201,3005.0
2023-11-22 12:15:00,590.21,590.71,589.81,590.71,2931.0,572.5164,573.0014,572.1284,573.0014,2931.0
2023-11-22 12:20:00,590.75,590.75,590.41,590.67,2557.0,573.0402,573.0402,572.7104,572.9626,2557.0
2023-11-22 12:25:00,590.61,590.83,590.54,590.62,1068.0,572.9044,573.1178,572.8365,572.9141,1068.0
2023-11-22 12:30:00,590.46,590.46,589.16,589.67,2985.0,572.7589,572.7589,571.4979,571.9926,2985.0
2023-11-22 12:35:00,589.71,589.96,589.71,589.88,960.0,572.0314,572.2739,572.0314,572.1963,960.0
2023-11-22 12:40:00,590.1,590.17,589.53,589.86,2523.0,572.4097,572.4776,571.8568,572.1769,2523.0
2023-11-22 12:45:00,589.93,590.13,589.86,589.95,1239.0,572.2448,572.4388,572.1769,572.2642,1239.0
2023-11-22 12:50:00,590.01,590.11,589.46,589.5,3500.0,572.3224,572.4194,571.7889,571.8277,3500.0
2023-11-22 12:55:00,589.6,589.75,589.44,589.75,4152.0,571.9247,572.0702,571.7695,572.0702,4152.0
2023-11-22 13:00:00,589.69,589.69,589.39,589.48,600.0,572.012,572.012,571.721,571.8083,600.0
2023-11-22 13:05:00,589.26,589.79,589.26,589.7,1503.0,571.5949,572.109,571.5949,572.0217,1503.0
2023-11-22 13:10:00,589.83,590.2,589.72,590.2,5798.0,572.1478,572.5067,572.0411,572.5067,5798.0
2023-11-22 13:15:00,590.24,590.42,589.78,589.78,2405.0,572.5455,572.7201,572.0993,572.0993,2405.0
2023-11-22 13:20:00,589.95,590.37,589.86,590.26,2236.0,572.2642,572.6716,572.1769,572.5649,2236.0
2023-11-22 13:25:00,590.42,590.43,590.25,590.4,1271.0,572.7201,572.7298,572.5552,572.7007,1271.0
2023-11-22 13:30:00,590.44,590.46,589.89,589.89,2163.0,572.7395,572.7589,572.206,572.206,2163.0
2023-11-22 13:35:00,590.17,590.17,589.33,589.34,12286.0,572.4776,572.4776,571.6628,571.6725,12286.0
2023-11-22 13:40:00,589.22,589.86,589.22,589.86,1132.0,571.5561,572.1769,571.5561,572.1769,1132.0
2023-11-22 13:45:00,589.69,589.69,589.55,589.65,1229.0,572.012,572.012,571.8762,571.9732,1229.0
2023-11-22 13:50:00,589.65,589.91,589.65,589.68,1994.0,571.9732,572.2254,571.9732,572.0023,1994.0
2023-11-22 13:55:00,589.81,590.02,589.67,589.67,1959.0,572.1284,572.3321,571.9926,571.9926,1959.0
2023-11-22 14:00:00,589.78,590.0,589.75,589.9,1025.0,572.0993,572.3127,572.0702,572.2157,1025.0
2023-11-22 14:05:00,590.01,590.25,589.96,590.15,2989.0,572.3224,572.5552,572.2739,572.4582,2989.0
2023-11-22 14:10:00,590.15,590.24,590.0,590.0,2416.0,572.4582,572.5455,572.3127,572.3127,2416.0
2023-11-22 14:15:00,590.02,590.32,590.02,590.32,470.0,572.3321,572.6231,572.3321,572.6231,470.0
2023-11-22 14:20:00,590.28,590.6,590.25,590.34,4481.0,572.5843,572.8947,572.5552,572.6425,4481.0
2023-11-22 14:25:00,590.47,590.7,590.47,590.59,1289.0,572.7686,572.9917,572.7686,572.885,1289.0
2023-11-22 14:30:00,590.56,590.62,590.02,590.06,2613.0,572.8559,572.9141,572.3321,572.3709,2613.0
2023-11-22 14:35:00,590.1,590.32,588.71,588.74,4231.0,572.4097,572.6231,571.0614,571.0905,4231.0
2023-11-22 14:40:00,588.71,588.93,588.58,588.9,2756.0,571.0614,571.2748,570.9353,571.2457,2756.0
2023-11-22 14:45:00,588.98,589.06,588.83,589.03,2301.0,571.3233,571.4009,571.1778,571.3718,2301.0
2023-11-22 14:50:00,589.03,589.06,588.65,588.86,2345.0,571.3718,571.4009,571.0032,571.2069,2345.0
2023-11-22 14:55:00,589.04,589.24,588.91,588.91,1600.0,571.3815,571.5755,571.2554,571.2554,1600.0
2023-11-22 15:00:00,588.87,589.37,588.72,589.37,2582.0,571.2166,571.7016,571.0711,571.7016,2582.0
2023-11-22 15:05:00,589.34,589.47,588.83,588.84,1352.0,571.6725,571.7986,571.1778,571.1875,1352.0
2023-11-22 15:10:00,589.24,589.73,589.09,589.73,3150.0,571.5755,572.0508,571.43,572.0508,3150.0
2023-11-22 15:15:00,589.74,590.0,589.51,589.51,1862.0,572.0605,572.3127,571.8374,571.8374,1862.0
2023-11-22 15:20:00,589.6,589.81,589.49,589.74,2888.0,571.9247,572.1284,571.818,572.0605,2888.0
2023-11-22 15:25:00,589.84,589.99,589.81,589.99,1310.0,572.1575,572.303,572.1284,572.303,1310.0
2023-11-22 15:30:00,590.01,590.04,589.55,589.76,6788.0,572.3224,572.3515,571.8762,572.0799,6788.0
2023-11-22 15:35:00,589.73,589.73,589.42,589.62,3307.0,572.0508,572.0508,571.7501,571.9441,3307.0
2023-11-22 15:40:00,589.68,589.99,589.58,589.79,5735.0,572.0023,572.303,571.9053,572.109,5735.0
2023-11-22 15:45:00,589.8,590.0,589.7,589.82,4883.0,572.1187,572.3127,572.0217,572.1381,4883.0
2023-11-22 15:50:00,589.74,589.78,589.12,589.3,14082.0,572.0605,572.0993,571.4591,571.6337,14082.0
2023-11-22 15:55:00,589.21,589.37,588.86,589.08,21999.0,571.5464,571.7016,571.2069,571.4203,21999.0
2023-11-24 09:30:00,590.33,591.72,590.33,591.7,22713.0,572.6328,573.9811,572.6328,573.9617,22713.0
2023-11-24 09:35:00,592.0,592.69,591.3,591.49,8826.0,574.2528,574.9221,573.5737,573.758,8826.0
2023-11-24 09:40:00,591.14,592.13,590.86,592.13,3300.0,573.4185,574.3789,573.1469,574.3789,3300.0
2023-11-24 09:45:00,591.97,592.8,591.89,592.6,9776.0,574.2236,575.0288,574.146,574.8348,9776.0
2023-11-24 09:50:00,592.48,592.62,592.14,592.49,4258.0,574.7184,574.8542,574.3886,574.7281,4258.0
2023-11-24 09:55:00,592.43,592.43,591.36,591.66,4367.0,574.6699,574.6699,573.6319,573.9229,4367.0
2023-11-24 10:00:00,591.39,592.6,591.39,592.27,20250.0,573.661,574.8348,573.661,574.5147,20250.0
2023-11-24 10:05:00,592.28,592.28,591.05,591.4,3269.0,574.5244,574.5244,573.3312,573.6707,3269.0
2023-11-24 10:10:00,591.36,591.51,590.83,590.92,4332.0,573.6319,573.7774,573.1178,573.2051,4332.0
2023-11-24 10:15:00,591.3,592.64,591.29,592.5,9269.0,573.5737,574.8736,573.564,574.7378,9269.0
2023-11-24 10:20:00,592.62,592.88,591.92,592.36,5772.0,574.8542,575.1064,574.1751,574.602,5772.0
2023-11-24 10:25:00,592.43,592.57,592.23,592.57,2401.0,574.6699,574.8057,574.4759,574.8057,2401.0
2023-11-24 10:30:00,592.74,593.02,592.45,593.02,3696.0,574.9706,575.2422,574.6893,575.2422,3696.0
2023-11-24 10:35:00,593.07,593.22,592.77,593.18,3293.0,575.2907,575.4362,574.9997,575.3974,3293.0
2023-11-24 10:40:00,592.91,593.05,592.85,593.05,1385.0,575.1355,575.2713,575.0773,575.2713,1385.0
2023-11-24 10:45:00,593.05,593.2,592.9,593.13,2191.0,575.2713,575.4168,575.1258,575.3489,2191.0
2023-11-24 10:50:00,593.11,593.66,593.04,593.61,3210.0,575.3295,575.863,575.2616,575.8145,3210.0
2023-11-24 10:55:00,593.51,593.52,593.05,593.34,2829.0,575.7175,575.7272,575.2713,575.5526,2829.0
2023-11-24 11:00:00,593.34,593.53,593.14,593.53,2289.0,575.5526,575.7369,575.3586,575.7369,2289.0
2023-11-24 11:05:00,593.68,593.89,593.35,593.54,1795.0,575.8824,576.0861,575.5623,575.7466,1795.0
2023-11-24 11:10:00,593.55,593.77,593.36,593.6,6216.0,575.7563,575.9697,575.572,575.8048,6216.0
2023-11-24 11:15:00,593.65,593.69,593.4,593.59,1826.0,575.8533,575.8921,575.6108,575.7951,1826.0
2023-11-24 11:20:00,593.73,593.75,593.44,593.62,1666.0,575.9309,575.9503,575.6496,575.8242,1666.0
2023-11-24 11:25:00,593.72,593.8,593.23,593.47,2341.0,575.9212,575.9988,575.4459,575.6787,2341.0
2023-11-24 11:30:00,593.49,593.95,593.48,593.84,6307.0,575.6981,576.1443,575.6884,576.0376,6307.0
2023-11-24 11:35:00,593.9,594.05,593.63,593.66,6264.0,576.0958,576.2413,575.8339,575.863,6264.0
2023-11-24 11:40:00,593.69,593.77,593.31,593.57,4084.0,575.8921,575.9697,575.5235,575.7757,4084.0
2023-11-24 11:45:00,593.57,593.75,593.47,593.54,1774.0,575.7757,575.9503,575.6787,575.7466,1774.0
2023-11-24 11:50:00,593.7,593.78,593.44,593.78,727.0,575.9018,575.9794,575.6496,575.9794,727.0
2023-11-24 11:55:00,593.74,594.17,593.74,593.94,3088.0,575.9406,576.3577,575.9406,576.1346,3088.0
2023-11-24 12:00:00,594.0,594.2,593.81,593.9,3055.0,576.1928,576.3868,576.0085,576.0958,3055.0
2023-11-24 12:05:00,593.89,593.89,593.46,593.51,4006.0,576.0861,576.0861,575.669,575.7175,4006.0
2023-11-24 12:10:00,593.54,593.81,593.49,593.52,6104.0,575.7466,576.0085,575.6981,575.7272,6104.0
2023-11-24 12:15:00,593.51,593.52,592.78,593.07,3767.0,575.7175,575.7272,575.0094,575.2907,3767.0
2023-11-24 12:20:00,593.11,593.25,592.8,592.98,4735.0,575.3295,575.4653,575.0288,575.2034,4735.0
2023-11-24 12:25:00,592.92,593.12,592.62,592.74,7795.0,575.1452,575.3392,574.8542,574.9706,7795.0
2023-11-24 12:30:00,592.74,592.75,592.01,592.01,8163.0,574.9706,574.9803,574.2625,574.2625,8163.0
2023-11-24 12:35:00,591.9,592.12,591.64,591.82,6262.0,574.1557,574.3692,573.9035,574.0781,6262.0
2023-11-24 12:40:00,591.86,591.96,591.41,591.55,5980.0,574.1169,574.2139,573.6804,573.8162,5980.0
2023-11-24 12:45:00,591.62,591.85,591.46,591.54,6127.0,573.8841,574.1072,573.7289,573.8065,6127.0
2023-11-24 12:50:00,591.38,591.89,591.19,591.63,8351.0,573.6513,574.146,573.467,573.8938,8351.0
2023-11-24 12:55:00,591.48,591.71,591.12,591.7,23751.0,573.7483,573.9714,573.3991,573.9617,23751.0
2023-11-27 09:30:00,592.36,594.79,592.36,593.67,39412.0,574.602,576.9591,574.602,575.8727,39412.0
2023-11-27 09:35:00,593.79,595.13,593.37,595.13,7619.0,575.9891,577.2889,575.5817,577.2889,7619.0
2023-11-27 09:40:00,595.81,597.79,595.47,597.44,19876.0,577.9485,579.8692,577.6187,579.5297,19876.0
2023-11-27 09:45:00,597.46,597.46,595.98,596.89,11096.0,579.5491,579.5491,578.1134,578.9962,11096.0
2023-11-27 09:50:00,597.03,597.03,595.82,596.92,6692.0,579.132,579.132,577.9582,579.0253,6692.0
2023-11-27 09:55:00,596.51,597.0,596.18,596.18,3229.0,578.6275,579.1029,578.3074,578.3074,3229.0
2023-11-27 10:00:00,596.64,597.86,596.37,597.71,5790.0,578.7537,579.9371,578.4917,579.7916,5790.0
2023-11-27 10:05:00,597.75,598.72,597.6,598.72,5431.0,579.8304,580.7713,579.6849,580.7713,5431.0
2023-11-27 10:10:00,598.6,598.85,598.31,598.7,10132.0,580.6549,580.8974,580.3736,580.7519,10132.0
2023-11-27 10:15:00,598.7,598.71,597.78,597.83,7504.0,580.7519,580.7616,579.8595,579.908,7504.0
2023-11-27 10:20:00,597.85,598.4,597.72,598.05,6861.0,579.9274,580.4609,579.8013,580.1214,6861.0
2023-11-27 10:25:00,598.18,598.37,597.94,598.32,4100.0,580.2475,580.4318,580.0147,580.3833,4100.0
2023-11-27 10:30:00,598.32,599.49,598.26,599.45,25226.0,580.3833,581.5182,580.3251,581.4794,25226.0
2023-11-27 10:35:00,599.35,599.93,599.29,599.78,17111.0,581.3824,581.945,581.3242,581.7995,17111.0
2023-11-27 10:40:00,599.77,599.94,598.38,598.58,8445.0,581.7898,581.9547,580.4415,580.6355,8445.0
2023-11-27 10:45:00,598.3,598.83,598.17,598.82,6047.0,580.3639,580.878,580.2378,580.8683,6047.0
2023-11-27 10:50:00,598.69,599.43,598.51,598.84,11475.0,580.7422,581.46,580.5676,580.8877,11475.0
2023-11-27 10:55:00,599.16,599.16,598.73,598.83,3036.0,581.1981,581.1981,580.781,580.878,3036.0
2023-11-27 11:00:00,598.73,598.73,598.17,598.17,8614.0,580.781,580.781,580.2378,580.2378,8614.0
2023-11-27 11:05:00,598.31,598.86,597.9,598.86,5932.0,580.3736,580.9071,579.9759,580.9071,5932.0
2023-11-27 11:10:00,598.95,599.18,598.4,598.41,3447.0,580.9944,581.2175,580.4609,580.4706,3447.0
2023-11-27 11:15:00,598.67,598.7,598.29,598.7,4395.0,580.7228,580.7519,580.3542,580.7519,4395.0
2023-11-27 11:20:00,598.76,598.96,598.29,598.43,2457.0,580.8101,581.0041,580.3542,580.49,2457.0
2023-11-27 11:25:00,598.3,598.36,598.12,598.27,2970.0,580.3639,580.4221,580.1893,580.3348,2970.0
2023-11-27 11:30:00,598.35,598.35,597.62,597.91,3347.0,580.4124,580.4124,579.7043,579.9856,3347.0
2023-11-27 11:35:00,597.95,598.51,597.91,598.48,4140.0,580.0244,580.5676,579.9856,580.5385,4140.0
2023-11-27 11:40:00,598.49,598.8,598.38,598.51,5591.0,580.5482,580.8489,580.4415,580.5676,5591.0
2023-11-27 11:45:00,598.42,598.42,598.12,598.19,2385.0,580.4803,580.4803,580.1893,580.2572,2385.0
2023-11-27 11:50:00,598.25,598.32,598.02,598.05,3241.0,580.3154,580.3833,580.0923,580.1214,3241.0
2023-11-27 11:55:00,598.12,598.65,597.9,597.9,4614.0,580.1893,580.7034,579.9759,579.9759,4614.0
2023-11-27 12:00:00,597.88,598.01,597.5,597.5,3199.0,579.9565,580.0826,579.5879,579.5879,3199.0
2023-11-27 12:05:00,597.56,597.65,597.4,597.54,1912.0,579.6461,579.7334,579.4909,579.6267,1912.0
2023-11-27 12:10:00,597.53,597.66,597.31,597.54,3965.0,579.617,579.7431,579.4036,579.6267,3965.0
2023-11-27 12:15:00,597.53,597.68,597.3,597.3,2207.0,579.617,579.7625,579.3939,579.3939,2207.0
2023-11-27 12:20:00,597.27,597.59,597.2,597.2,1167.0,579.3648,579.6752,579.2969,579.2969,1167.0
2023-11-27 12:25:00,597.33,597.95,597.22,597.88,3924.0,579.423,580.0244,579.3163,579.9565,3924.0
2023-11-27 12:30:00,598.0,598.18,597.75,598.14,2412.0,580.0729,580.2475,579.8304,580.2087,2412.0
2023-11-27 12:35:00,598.06,598.06,597.1,597.22,2060.0,580.1311,580.1311,579.1999,579.3163,2060.0
2023-11-27 12:40:00,597.3,597.64,597.23,597.64,1124.0,579.3939,579.7237,579.326,579.7237,1124.0
2023-11-27 12:45:00,597.54,597.63,597.27,597.27,1261.0,579.6267,579.714,579.3648,579.3648,1261.0
2023-11-27 12:50:00,597.29,597.51,597.2,597.42,1000.0,579.3842,579.5976,579.2969,579.5103,1000.0
2023-11-27 12:55:00,597.4,597.51,597.29,597.41,1833.0,579.4909,579.5976,579.3842,579.5006,1833.0
2023-11-27 13:00:00,597.46,597.7,597.33,597.7,1749.0,579.5491,579.7819,579.423,579.7819,1749.0
2023-11-27 13:05:00,597.78,597.78,597.53,597.65,1150.0,579.8595,579.8595,579.617,579.7334,1150.0
2023-11-27 13:10:00,597.73,598.31,597.72,598.31,3938.0,579.811,580.3736,579.8013,580.3736,3938.0
2023-11-27 13:15:00,598.22,598.38,598.12,598.15,1207.0,580.2863,580.4415,580.1893,580.2184,1207.0
2023-11-27 13:20:00,598.23,598.23,597.8,597.89,2340.0,580.296,580.296,579.8789,579.9662,2340.0
2023-11-27 13:25:00,597.75,597.89,597.67,597.89,1096.0,579.8304,579.9662,579.7528,579.9662,1096.0
2023-11-27 13:30:00,597.87,598.13,597.86,598.06,2218.0,579.9468,580.199,579.9371,580.1311,2218.0
2023-11-27 13:35:00,598.08,598.29,597.97,598.25,1311.0,580.1505,580.3542,580.0438,580.3154,1311.0
2023-11-27 13:40:00,598.28,598.44,598.24,598.44,970.0,580.3445,580.4997,580.3057,580.4997,970.0
2023-11-27 13:45:00,598.24,598.29,597.9,597.9,3158.0,580.3057,580.3542,579.9759,579.9759,3158.0
2023-11-27 13:50:00,597.91,598.08,597.75,597.85,2358.0,579.9856,580.1505,579.8304,579.9274,2358.0
2023-11-27 13:55:00,597.72,598.16,597.65,598.15,2625.0,579.8013,580.2281,579.7334,580.2184,2625.0
2023-11-27 14:00:00,598.24,598.39,598.05,598.3,3756.0,580.3057,580.4512,580.1214,580.3639,3756.0
2023-11-27 14:05:00,598.35,598.35,597.84,597.85,1460.0,580.4124,580.4124,579.9177,579.9274,1460.0
2023-11-27 14:10:00,597.83,597.84,597.45,597.57,2626.0,579.908,579.9177,579.5394,579.6558,2626.0
2023-11-27 14:15:00,597.39,597.45,597.14,597.14,1713.0,579.4812,579.5394,579.2387,579.2387,1713.0
2023-11-27 14:20:00,597.24,597.41,597.12,597.18,2851.0,579.3357,579.5006,579.2193,579.2775,2851.0
2023-11-27 14:25:00,597.24,597.41,596.98,597.1,3384.0,579.3357,579.5006,579.0835,579.1999,3384.0
2023-11-27 14:30:00,596.95,597.06,596.86,597.01,1705.0,579.0544,579.1611,578.9671,579.1126,1705.0
2023-11-27 14:35:00,596.87,597.07,596.86,596.86,2409.0,578.9768,579.1708,578.9671,578.9671,2409.0
2023-11-27 14:40:00,596.78,596.88,596.2,596.49,3420.0,578.8895,578.9865,578.3268,578.6081,3420.0
2023-11-27 14:45:00,596.5,596.6,596.41,596.5,2412.0,578.6178,578.7148,578.5305,578.6178,2412.0
2023-11-27 14:50:00,596.45,596.53,596.25,596.53,2060.0,578.5693,578.6469,578.3753,578.6469,2060.0
2023-11-27 14:55:00,596.49,596.77,596.48,596.72,2960.0,578.6081,578.8798,578.5984,578.8313,2960.0
2023-11-27 15:00:00,596.69,596.85,596.3,596.37,6070.0,578.8022,578.9574,578.4238,578.4917,6070.0
2023-11-27 15:05:00,596.22,596.37,595.85,595.94,2810.0,578.3462,578.4917,577.9873,578.0746,2810.0
2023-11-27 15:10:00,595.93,596.14,595.9,595.94,1927.0,578.0649,578.2686,578.0358,578.0746,1927.0
2023-11-27 15:15:00,595.87,596.54,595.82,596.54,7062.0,578.0067,578.6566,577.9582,578.6566,7062.0
2023-11-27 15:20:00,596.49,596.77,596.44,596.49,4966.0,578.6081,578.8798,578.5596,578.6081,4966.0
2023-11-27 15:25:00,596.56,597.0,596.44,596.89,7189.0,578.676,579.1029,578.5596,578.9962,7189.0
2023-11-27 15:30:00,596.95,597.02,596.65,596.85,4819.0,579.0544,579.1223,578.7634,578.9574,4819.0
2023-11-27 15:35:00,596.78,596.88,596.19,596.32,3790.0,578.8895,578.9865,578.3171,578.4432,3790.0
2023-11-27 15:40:00,596.19,596.43,595.83,595.83,10799.0,578.3171,578.5499,577.9679,577.9679,10799.0
2023-11-27 15:45:00,595.82,596.02,595.66,595.66,6833.0,577.9582,578.1522,577.803,577.803,6833.0
2023-11-27 15:50:00,595.66,596.04,595.04,595.53,32746.0,577.803,578.1716,577.2016,577.6769,32746.0
2023-11-27 15:55:00,595.54,595.68,594.85,594.91,56967.0,577.6866,577.8224,577.0173,577.0755,56967.0
2023-11-28 09:30:00,593.19,596.39,593.0,595.1,29317.0,575.4071,578.5111,575.2228,577.2598,29317.0
2023-11-28 09:35:00,595.45,595.92,594.47,595.67,2494.0,577.5993,578.0552,576.6487,577.8127,2494.0
2023-11-28 09:40:00,595.25,595.97,595.04,595.04,2855.0,577.4053,578.1037,577.2016,577.2016,2855.0
2023-11-28 09:45:00,595.77,595.78,594.39,594.39,5307.0,577.9097,577.9194,576.5711,576.5711,5307.0
2023-11-28 09:50:00,594.42,594.61,593.79,594.61,7114.0,576.6002,576.7845,575.9891,576.7845,7114.0
2023-11-28 09:55:00,594.37,594.89,593.93,594.0,12463.0,576.5517,577.0561,576.1249,576.1928,12463.0
2023-11-28 10:00:00,594.68,594.77,593.86,594.73,3915.0,576.8524,576.9397,576.057,576.9009,3915.0
2023-11-28 10:05:00,594.98,595.66,594.26,595.66,4475.0,577.1434,577.803,576.445,577.803,4475.0
2023-11-28 10:10:00,595.74,596.08,595.55,595.56,3680.0,577.8806,578.2104,577.6963,577.706,3680.0
2023-11-28 10:15:00,595.77,595.99,594.37,594.46,6559.0,577.9097,578.1231,576.5517,576.639,6559.0
2023-11-28 10:20:00,594.83,595.24,594.6,594.99,5766.0,576.9979,577.3956,576.7748,577.1531,5766.0
2023-11-28 10:25:00,594.86,595.1,594.6,595.1,5174.0,577.027,577.2598,576.7748,577.2598,5174.0
2023-11-28 10:30:00,595.25,595.58,594.87,595.22,4433.0,577.4053,577.7254,577.0367,577.3762,4433.0
2023-11-28 10:35:00,595.22,595.22,593.89,594.83,3867.0,577.3762,577.3762,576.0861,576.9979,3867.0
2023-11-28 10:40:00,595.02,596.36,594.97,596.21,8086.0,577.1822,578.482,577.1337,578.3365,8086.0
2023-11-28 10:45:00,596.1,596.11,595.59,595.59,1615.0,578.2298,578.2395,577.7351,577.7351,1615.0
2023-11-28 10:50:00,595.57,596.13,595.57,595.69,1554.0,577.7157,578.2589,577.7157,577.8321,1554.0
2023-11-28 10:55:00,595.84,595.84,594.97,595.53,5695.0,577.9776,577.9776,577.1337,577.6769,5695.0
2023-11-28 11:00:00,595.11,595.22,594.89,595.22,1148.0,577.2695,577.3762,577.0561,577.3762,1148.0
2023-11-28 11:05:00,595.29,595.72,595.28,595.58,4572.0,577.4441,577.8612,577.4344,577.7254,4572.0
2023-11-28 11:10:00,595.63,595.74,594.98,595.14,3317.0,577.7739,577.8806,577.1434,577.2986,3317.0
2023-11-28 11:15:00,595.42,595.54,595.18,595.29,1210.0,577.5702,577.6866,577.3374,577.4441,1210.0
2023-11-28 11:20:00,595.35,595.74,595.12,595.74,3883.0,577.5023,577.8806,577.2792,577.8806,3883.0
2023-11-28 11:25:00,595.54,596.38,595.53,596.36,5255.0,577.6866,578.5014,577.6769,578.482,5255.0
2023-11-28 11:30:00,596.38,597.39,596.28,597.35,4662.0,578.5014,579.4812,578.4044,579.4424,4662.0
2023-11-28 11:35:00,597.24,597.42,597.08,597.08,3590.0,579.3357,579.5103,579.1805,579.1805,3590.0
2023-11-28 11:40:00,596.83,597.0,596.61,596.8,1313.0,578.938,579.1029,578.7245,578.9089,1313.0
2023-11-28 11:45:00,596.96,597.22,596.72,597.05,4457.0,579.0641,579.3163,578.8313,579.1514,4457.0
2023-11-28 11:50:00,597.07,597.07,596.29,596.4,2460.0,579.1708,579.1708,578.4141,578.5208,2460.0
2023-11-28 11:55:00,596.14,596.46,596.09,596.15,3760.0,578.2686,578.579,578.2201,578.2783,3760.0
2023-11-28 12:00:00,596.19,596.2,595.64,596.07,2445.0,578.3171,578.3268,577.7836,578.2007,2445.0
2023-11-28 12:05:00,595.86,595.97,595.42,595.81,3543.0,577.997,578.1037,577.5702,577.9485,3543.0
2023-11-28 12:10:00,595.96,595.97,595.76,595.97,1574.0,578.094,578.1037,577.9,578.1037,1574.0
2023-11-28 12:15:00,595.92,595.98,595.0,595.0,2778.0,578.0552,578.1134,577.1628,577.1628,2778.0
2023-11-28 12:20:00,595.11,595.11,594.84,595.0,2565.0,577.2695,577.2695,577.0076,577.1628,2565.0
2023-11-28 12:25:00,594.87,595.12,594.81,594.97,1877.0,577.0367,577.2792,576.9785,577.1337,1877.0
2023-11-28 12:30:00,594.85,594.85,594.12,594.4,5564.0,577.0173,577.0173,576.3092,576.5808,5564.0
2023-11-28 12:35:00,594.63,594.64,594.26,594.26,1207.0,576.8039,576.8136,576.445,576.445,1207.0
2023-11-28 12:40:00,594.4,594.4,594.0,594.0,1200.0,576.5808,576.5808,576.1928,576.1928,1200.0
2023-11-28 12:45:00,594.0,594.15,593.88,593.88,1600.0,576.1928,576.3383,576.0764,576.0764,1600.0
2023-11-28 12:50:00,593.77,593.92,593.64,593.92,1025.0,575.9697,576.1152,575.8436,576.1152,1025.0
2023-11-28 12:55:00,593.95,594.02,593.69,593.96,2293.0,576.1443,576.2122,575.8921,576.154,2293.0
2023-11-28 13:00:00,594.09,594.09,592.76,593.0,8060.0,576.2801,576.2801,574.99,575.2228,8060.0
2023-11-28 13:05:00,593.17,593.47,592.73,593.45,1204.0,575.3877,575.6787,574.9609,575.6593,1204.0
2023-11-28 13:10:00,593.46,593.54,592.95,592.95,2493.0,575.669,575.7466,575.1743,575.1743,2493.0
2023-11-28 13:15:00,593.09,593.41,592.86,593.32,1200.0,575.3101,575.6205,575.087,575.5332,1200.0
2023-11-28 13:20:00,593.51,593.78,593.35,593.46,4170.0,575.7175,575.9794,575.5623,575.669,4170.0
2023-11-28 13:25:00,593.54,594.03,593.35,593.96,1507.0,575.7466,576.2219,575.5623,576.154,1507.0
2023-11-28 13:30:00,593.72,594.06,593.69,594.06,5652.0,575.9212,576.251,575.8921,576.251,5652.0
2023-11-28 13:35:00,593.89,594.0,593.32,593.32,2350.0,576.0861,576.1928,575.5332,575.5332,2350.0
2023-11-28 13:40:00,593.14,593.78,593.14,593.45,2429.0,575.3586,575.9794,575.3586,575.6593,2429.0
2023-11-28 13:45:00,593.58,593.74,593.3,593.5,3714.0,575.7854,575.9406,575.5138,575.7078,3714.0
2023-11-28 13:50:00,593.39,593.39,592.84,592.92,5511.0,575.6011,575.6011,575.0676,575.1452,5511.0
2023-11-28 13:55:00,592.88,593.21,592.87,592.93,3354.0,575.1064,575.4265,575.0967,575.1549,3354.0
2023-11-28 14:00:00,593.1,593.19,592.84,592.99,2091.0,575.3198,575.4071,575.0676,575.2131,2091.0
2023-11-28 14:05:00,592.99,593.0,592.37,592.44,7511.0,575.2131,575.2228,574.6117,574.6796,7511.0
2023-11-28 14:10:00,592.21,592.52,591.91,591.91,9884.0,574.4565,574.7572,574.1654,574.1654,9884.0
2023-11-28 14:15:00,592.17,592.17,591.42,591.57,8107.0,574.4177,574.4177,573.6901,573.8356,8107.0
2023-11-28 14:20:00,591.8,592.02,591.53,591.69,6383.0,574.0587,574.2722,573.7968,573.952,6383.0
2023-11-28 14:25:00,591.73,592.33,591.73,591.9,6642.0,573.9908,574.5729,573.9908,574.1557,6642.0
2023-11-28 14:30:00,592.25,592.61,591.84,592.61,3036.0,574.4953,574.8445,574.0975,574.8445,3036.0
2023-11-28 14:35:00,592.87,592.92,592.41,592.57,6000.0,575.0967,575.1452,574.6505,574.8057,6000.0
2023-11-28 14:40:00,592.79,592.86,592.53,592.6,2779.0,575.0191,575.087,574.7669,574.8348,2779.0
2023-11-28 14:45:00,592.72,592.99,592.71,592.99,1000.0,574.9512,575.2131,574.9415,575.2131,1000.0
2023-11-28 14:50:00,593.15,593.31,592.96,593.31,3101.0,575.3683,575.5235,575.184,575.5235,3101.0
2023-11-28 14:55:00,593.25,593.31,592.88,592.88,1613.0,575.4653,575.5235,575.1064,575.1064,1613.0
2023-11-28 15:00:00,593.06,593.09,592.7,592.8,2575.0,575.281,575.3101,574.9318,575.0288,2575.0
2023-11-28 15:05:00,592.83,592.95,592.42,592.43,4202.0,575.0579,575.1743,574.6602,574.6699,4202.0
2023-11-28 15:10:00,592.42,592.61,592.42,592.44,663.0,574.6602,574.8445,574.6602,574.6796,663.0
2023-11-28 15:15:00,592.73,592.73,592.42,592.58,1588.0,574.9609,574.9609,574.6602,574.8154,1588.0
2023-11-28 15:20:00,592.55,592.55,591.69,592.26,9162.0,574.7863,574.7863,573.952,574.505,9162.0
2023-11-28 15:25:00,592.03,592.31,591.77,592.31,2616.0,574.2819,574.5535,574.0296,574.5535,2616.0
2023-11-28 15:30:00,592.29,592.61,591.99,592.32,4265.0,574.5341,574.8445,574.243,574.5632,4265.0
2023-11-28 15:35:00,592.49,592.63,592.35,592.5,2971.0,574.7281,574.8639,574.5923,574.7378,2971.0
2023-11-28 15:40:00,592.42,593.34,592.42,593.23,6809.0,574.6602,575.5526,574.6602,575.4459,6809.0
2023-11-28 15:45:00,593.24,593.36,592.92,593.09,9176.0,575.4556,575.572,575.1452,575.3101,9176.0
2023-11-28 15:50:00,593.42,593.56,592.56,593.06,10743.0,575.6302,575.766,574.796,575.281,10743.0
2023-11-28 15:55:00,593.06,594.14,592.9,594.1,72763.0,575.281,576.3286,575.1258,576.2898,72763.0
2023-11-29 09:30:00,594.51,595.21,592.53,593.58,29070.0,576.6875,577.3665,574.7669,575.7854,29070.0
2023-11-29 09:35:00,593.73,594.05,592.72,592.73,9065.0,575.9309,576.2413,574.9512,574.9609,9065.0
2023-11-29 09:40:00,592.98,593.07,592.0,592.23,15630.0,575.2034,575.2907,574.2528,574.4759,15630.0
2023-11-29 09:45:00,592.38,592.54,591.54,592.29,10631.0,574.6214,574.7766,573.8065,574.5341,10631.0
2023-11-29 09:50:00,592.46,592.58,591.5,591.62,5434.0,574.699,574.8154,573.7677,573.8841,5434.0
2023-11-29 09:55:00,591.55,591.55,590.32,590.63,11856.0,573.8162,573.8162,572.6231,572.9238,11856.0
2023-11-29 10:00:00,590.65,590.9,589.42,589.45,9421.0,572.9432,573.1857,571.7501,571.7792,9421.0
2023-11-29 10:05:00,589.51,589.93,588.69,589.0,9588.0,571.8374,572.2448,571.042,571.3427,9588.0
2023-11-29 10:10:00,589.05,589.6,588.6,589.3,10906.0,571.3912,571.9247,570.9547,571.6337,10906.0
2023-11-29 10:15:00,589.13,589.28,588.69,588.72,8818.0,571.4688,571.6143,571.042,571.0711,8818.0
2023-11-29 10:20:00,588.64,589.07,588.51,588.87,11464.0,570.9935,571.4106,570.8674,571.2166,11464.0
2023-11-29 10:25:00,588.66,589.42,588.66,589.42,6848.0,571.0129,571.7501,571.0129,571.7501,6848.0
2023-11-29 10:30:00,589.53,590.01,589.5,589.7,12320.0,571.8568,572.3224,571.8277,572.0217,12320.0
2023-11-29 10:35:00,589.58,590.26,589.35,589.72,5361.0,571.9053,572.5649,571.6822,572.0411,5361.0
2023-11-29 10:40:00,589.77,590.31,589.54,590.16,3936.0,572.0896,572.6134,571.8665,572.4679,3936.0
2023-11-29 10:45:00,590.0,590.0,589.13,589.17,4717.0,572.3127,572.3127,571.4688,571.5076,4717.0
2023-11-29 10:50:00,589.44,589.8,589.21,589.6,3785.0,571.7695,572.1187,571.5464,571.9247,3785.0
2023-11-29 10:55:00,589.72,589.75,588.72,588.72,7602.0,572.0411,572.0702,571.0711,571.0711,7602.0
2023-11-29 11:00:00,588.72,589.68,588.7,589.59,7268.0,571.0711,572.0023,571.0517,571.915,7268.0
2023-11-29 11:05:00,589.46,589.46,588.2,588.2,5705.0,571.7889,571.7889,570.5667,570.5667,5705.0
2023-11-29 11:10:00,588.12,588.65,587.52,588.01,20135.0,570.4891,571.0032,569.9071,570.3824,20135.0
2023-11-29 11:15:00,588.28,588.28,587.52,587.91,9365.0,570.6443,570.6443,569.9071,570.2854,9365.0
2023-11-29 11:20:00,588.15,588.89,587.98,588.82,2299.0,570.5182,571.236,570.3533,571.1681,2299.0
2023-11-29 11:25:00,588.79,588.96,588.44,588.57,2666.0,571.139,571.3039,570.7995,570.9256,2666.0
2023-11-29 11:30:00,588.46,589.15,588.45,589.01,4636.0,570.8189,571.4882,570.8092,571.3524,4636.0
2023-11-29 11:35:00,589.04,589.78,589.04,589.43,3766.0,571.3815,572.0993,571.3815,571.7598,3766.0
2023-11-29 11:40:00,589.51,589.74,589.35,589.71,3647.0,571.8374,572.0605,571.6822,572.0314,3647.0
2023-11-29 11:45:00,589.51,589.68,589.07,589.1,2998.0,571.8374,572.0023,571.4106,571.4397,2998.0
2023-11-29 11:50:00,589.0,589.06,588.78,589.02,1605.0,571.3427,571.4009,571.1293,571.3621,1605.0
2023-11-29 11:55:00,589.1,589.5,589.04,589.5,1733.0,571.4397,571.8277,571.3815,571.8277,1733.0
2023-11-29 12:00:00,589.4,589.57,589.19,589.48,3254.0,571.7307,571.8956,571.527,571.8083,3254.0
2023-11-29 12:05:00,589.6,590.42,589.6,590.29,3838.0,571.9247,572.7201,571.9247,572.594,3838.0
2023-11-29 12:10:00,590.29,590.47,590.08,590.35,3362.0,572.594,572.7686,572.3903,572.6522,3362.0
2023-11-29 12:15:00,590.31,590.46,590.17,590.4,1170.0,572.6134,572.7589,572.4776,572.7007,1170.0
2023-11-29 12:20:00,590.47,590.51,590.18,590.34,2084.0,572.7686,572.8074,572.4873,572.6425,2084.0
2023-11-29 12:25:00,590.27,590.48,590.16,590.47,1331.0,572.5746,572.7783,572.4679,572.7686,1331.0
2023-11-29 12:30:00,590.55,590.8,590.55,590.74,1835.0,572.8462,573.0887,572.8462,573.0305,1835.0
2023-11-29 12:35:00,590.85,591.0,590.75,590.94,7936.0,573.1372,573.2827,573.0402,573.2245,7936.0
2023-11-29 12:40:00,590.89,590.89,590.6,590.6,663.0,573.176,573.176,572.8947,572.8947,663.0
2023-11-29 12:45:00,590.54,590.61,590.2,590.2,4741.0,572.8365,572.9044,572.5067,572.5067,4741.0
2023-11-29 12:50:00,590.15,590.43,590.15,590.42,577.0,572.4582,572.7298,572.4582,572.7201,577.0
2023-11-29 12:55:00,590.03,590.03,589.85,589.94,872.0,572.3418,572.3418,572.1672,572.2545,872.0
2023-11-29 13:00:00,589.89,590.07,589.55,589.55,3551.0,572.206,572.3806,571.8762,571.8762,3551.0
2023-11-29 13:05:00,589.51,589.51,589.29,589.43,786.0,571.8374,571.8374,571.624,571.7598,786.0
2023-11-29 13:10:00,589.45,589.45,589.18,589.24,1500.0,571.7792,571.7792,571.5173,571.5755,1500.0
2023-11-29 13:15:00,589.12,589.36,589.12,589.17,1206.0,571.4591,571.6919,571.4591,571.5076,1206.0
2023-11-29 13:20:00,589.26,589.4,589.14,589.24,1601.0,571.5949,571.7307,571.4785,571.5755,1601.0
2023-11-29 13:25:00,589.22,589.56,589.12,589.27,2446.0,571.5561,571.8859,571.4591,571.6046,2446.0
2023-11-29 13:30:00,589.26,589.44,588.96,589.14,4072.0,571.5949,571.7695,571.3039,571.4785,4072.0
2023-11-29 13:35:00,589.09,589.41,588.99,589.41,1300.0,571.43,571.7404,571.333,571.7404,1300.0
2023-11-29 13:40:00,589.4,589.69,589.4,589.5,1175.0,571.7307,572.012,571.7307,571.8277,1175.0
2023-11-29 13:45:00,589.58,589.76,589.48,589.48,2954.0,571.9053,572.0799,571.8083,571.8083,2954.0
2023-11-29 13:50:00,589.36,589.36,589.1,589.1,1420.0,571.6919,571.6919,571.4397,571.4397,1420.0
2023-11-29 13:55:00,589.1,589.23,588.82,588.87,3789.0,571.4397,571.5658,571.1681,571.2166,3789.0
2023-11-29 14:00:00,588.87,589.17,588.82,588.82,1068.0,571.2166,571.5076,571.1681,571.1681,1068.0
2023-11-29 14:05:00,588.83,589.26,588.82,589.15,3197.0,571.1778,571.5949,571.1681,571.4882,3197.0
2023-11-29 14:10:00,589.1,589.22,588.72,588.72,3750.0,571.4397,571.5561,571.0711,571.0711,3750.0
2023-11-29 14:15:00,588.88,589.18,588.87,589.09,2363.0,571.2263,571.5173,571.2166,571.43,2363.0
2023-11-29 14:20:00,589.0,589.08,588.8,588.91,2501.0,571.3427,571.4203,571.1487,571.2554,2501.0
2023-11-29 14:25:00,589.04,589.18,588.78,588.8,2315.0,571.3815,571.5173,571.1293,571.1487,2315.0
2023-11-29 14:30:00,588.8,588.8,588.5,588.5,3939.0,571.1487,571.1487,570.8577,570.8577,3939.0
2023-11-29 14:35:00,588.41,588.52,587.92,588.15,3136.0,570.7704,570.8771,570.2951,570.5182,3136.0
2023-11-29 14:40:00,588.19,588.38,588.18,588.22,2055.0,570.557,570.7413,570.5473,570.5861,2055.0
2023-11-29 14:45:00,588.21,588.5,588.21,588.28,2143.0,570.5764,570.8577,570.5764,570.6443,2143.0
2023-11-29 14:50:00,588.25,588.39,588.15,588.28,3062.0,570.6152,570.751,570.5182,570.6443,3062.0
2023-11-29 14:55:00,588.26,588.8,588.2,588.79,9089.0,570.6249,571.1487,570.5667,571.139,9089.0
2023-11-29 15:00:00,588.78,589.61,588.76,589.46,7210.0,571.1293,571.9344,571.1099,571.7889,7210.0
2023-11-29 15:05:00,589.42,589.55,588.86,589.12,20794.0,571.7501,571.8762,571.2069,571.4591,20794.0
2023-11-29 15:10:00,589.34,589.71,589.02,589.15,5518.0,571.6725,572.0314,571.3621,571.4882,5518.0
2023-11-29 15:15:00,589.19,589.54,588.79,589.39,6059.0,571.527,571.8665,571.139,571.721,6059.0
2023-11-29 15:20:00,589.38,589.61,589.24,589.45,3310.0,571.7113,571.9344,571.5755,571.7792,3310.0
2023-11-29 15:25:00,589.3,589.3,588.6,588.67,3892.0,571.6337,571.6337,570.9547,571.0226,3892.0
2023-11-29 15:30:00,588.52,588.52,588.1,588.23,3813.0,570.8771,570.8771,570.4697,570.5958,3813.0
2023-11-29 15:35:00,588.13,588.23,587.87,587.93,3998.0,570.4988,570.5958,570.2466,570.3048,3998.0
2023-11-29 15:40:00,587.83,588.47,587.83,588.27,5396.0,570.2078,570.8286,570.2078,570.6346,5396.0
2023-11-29 15:45:00,588.09,588.23,587.92,588.14,6051.0,570.46,570.5958,570.2951,570.5085,6051.0
2023-11-29 15:50:00,588.08,588.53,587.92,588.09,15716.0,570.4503,570.8868,570.2951,570.46,15716.0
2023-11-29 15:55:00,588.22,588.46,587.42,587.68,41223.0,570.5861,570.8189,569.8101,570.0623,41223.0
2023-11-30 09:30:00,587.83,588.33,585.66,587.89,41296.0,570.2078,570.6928,568.1028,570.266,41296.0
2023-11-30 09:35:00,588.26,588.26,584.58,584.86,14825.0,570.6249,570.6249,567.0552,567.3268,14825.0
2023-11-30 09:40:00,584.5,585.34,583.31,583.42,20574.0,566.9776,567.7924,565.8233,565.93,20574.0
2023-11-30 09:45:00,583.2,584.02,582.82,583.85,33947.0,565.7166,566.512,565.348,566.3471,33947.0
2023-11-30 09:50:00,584.13,585.0,583.85,584.6,10739.0,566.6187,567.4626,566.3471,567.0746,10739.0
2023-11-30 09:55:00,584.86,586.29,584.73,585.88,11977.0,567.3268,568.7139,567.2007,568.3162,11977.0
2023-11-30 10:00:00,585.88,585.88,584.4,585.85,7332.0,568.3162,568.3162,566.8806,568.2871,7332.0
2023-11-30 10:05:00,586.13,586.88,585.86,586.71,10230.0,568.5587,569.2862,568.2968,569.1213,10230.0
2023-11-30 10:10:00,586.82,587.55,586.47,587.0,15789.0,569.228,569.9362,568.8885,569.4026,15789.0
2023-11-30 10:15:00,586.97,587.57,586.64,586.64,7183.0,569.3735,569.9556,569.0534,569.0534,7183.0
2023-11-30 10:20:00,586.78,586.78,586.32,586.44,4141.0,569.1892,569.1892,568.743,568.8594,4141.0
2023-11-30 10:25:00,586.0,586.07,585.51,585.94,4214.0,568.4326,568.5005,567.9573,568.3744,4214.0
2023-11-30 10:30:00,585.8,586.7,585.73,586.36,2750.0,568.2386,569.1116,568.1707,568.7818,2750.0
2023-11-30 10:35:00,586.36,586.44,585.49,585.49,4597.0,568.7818,568.8594,567.9379,567.9379,4597.0
2023-11-30 10:40:00,585.4,586.08,585.13,586.08,5587.0,567.8506,568.5102,567.5887,568.5102,5587.0
2023-11-30 10:45:00,585.83,586.73,585.6,586.67,4586.0,568.2677,569.1407,568.0446,569.0825,4586.0
2023-11-30 10:50:00,586.7,587.36,586.57,586.58,4562.0,569.1116,569.7519,568.9855,568.9952,4562.0
2023-11-30 10:55:00,586.64,586.91,586.32,586.43,9305.0,569.0534,569.3153,568.743,568.8497,9305.0
2023-11-30 11:00:00,586.3,586.37,585.92,585.94,5389.0,568.7236,568.7915,568.355,568.3744,5389.0
2023-11-30 11:05:00,586.23,587.25,585.84,586.93,5135.0,568.6557,569.6451,568.2774,569.3347,5135.0
2023-11-30 11:10:00,586.82,587.4,586.81,587.4,3312.0,569.228,569.7907,569.2183,569.7907,3312.0
2023-11-30 11:15:00,587.5,587.57,587.12,587.12,4646.0,569.8877,569.9556,569.519,569.519,4646.0
2023-11-30 11:20:00,587.38,587.5,586.97,587.44,3871.0,569.7713,569.8877,569.3735,569.8295,3871.0
2023-11-30 11:25:00,587.5,588.22,587.13,587.14,8204.0,569.8877,570.5861,569.5287,569.5384,8204.0
2023-11-30 11:30:00,587.19,587.6,587.03,587.39,7852.0,569.5869,569.9847,569.4317,569.781,7852.0
2023-11-30 11:35:00,587.39,587.68,587.3,587.48,5222.0,569.781,570.0623,569.6936,569.8683,5222.0
2023-11-30 11:40:00,587.3,587.74,587.3,587.66,3970.0,569.6936,570.1205,569.6936,570.0429,3970.0
2023-11-30 11:45:00,587.85,587.87,587.47,587.58,3147.0,570.2272,570.2466,569.8586,569.9653,3147.0
2023-11-30 11:50:00,587.88,588.06,587.74,587.81,2721.0,570.2563,570.4309,570.1205,570.1884,2721.0
2023-11-30 11:55:00,587.86,588.49,587.86,588.18,3399.0,570.2369,570.848,570.2369,570.5473,3399.0
2023-11-30 12:00:00,588.28,588.44,587.83,587.94,4725.0,570.6443,570.7995,570.2078,570.3145,4725.0
2023-11-30 12:05:00,588.11,588.34,587.98,588.01,1692.0,570.4794,570.7025,570.3533,570.3824,1692.0
2023-11-30 12:10:00,588.09,588.09,587.39,587.6,2998.0,570.46,570.46,569.781,569.9847,2998.0
2023-11-30 12:15:00,587.45,587.5,586.8,587.02,2146.0,569.8392,569.8877,569.2086,569.422,2146.0
2023-11-30 12:20:00,586.9,587.34,586.82,587.17,5664.0,569.3056,569.7324,569.228,569.5675,5664.0
2023-11-30 12:25:00,587.05,587.14,586.67,586.86,1584.0,569.4511,569.5384,569.0825,569.2668,1584.0
2023-11-30 12:30:00,586.85,587.05,586.85,586.99,1950.0,569.2571,569.4511,569.2571,569.3929,1950.0
2023-11-30 12:35:00,586.9,587.0,586.77,586.88,704.0,569.3056,569.4026,569.1795,569.2862,704.0
2023-11-30 12:40:00,586.76,587.22,586.76,587.09,1722.0,569.1698,569.616,569.1698,569.4899,1722.0
2023-11-30 12:45:00,587.22,587.62,587.22,587.53,3350.0,569.616,570.0041,569.616,569.9168,3350.0
2023-11-30 12:50:00,587.6,587.6,587.29,587.45,1603.0,569.9847,569.9847,569.6839,569.8392,1603.0
2023-11-30 12:55:00,587.32,587.34,587.04,587.2,3058.0,569.713,569.7324,569.4414,569.5966,3058.0
2023-11-30 13:00:00,587.22,587.28,587.01,587.11,1820.0,569.616,569.6742,569.4123,569.5093,1820.0
2023-11-30 13:05:00,587.32,587.38,587.0,587.07,2714.0,569.713,569.7713,569.4026,569.4705,2714.0
2023-11-30 13:10:00,587.19,587.39,587.03,587.08,2183.0,569.5869,569.781,569.4317,569.4802,2183.0
2023-11-30 13:15:00,587.28,587.49,587.13,587.25,2613.0,569.6742,569.878,569.5287,569.6451,2613.0
2023-11-30 13:20:00,587.3,587.8,587.3,587.8,3624.0,569.6936,570.1787,569.6936,570.1787,3624.0
2023-11-30 13:25:00,587.64,588.06,587.5,588.04,4040.0,570.0235,570.4309,569.8877,570.4115,4040.0
2023-11-30 13:30:00,588.07,588.76,587.83,588.76,6178.0,570.4406,571.1099,570.2078,571.1099,6178.0
2023-11-30 13:35:00,588.74,588.9,588.63,588.82,3359.0,571.0905,571.2457,570.9838,571.1681,3359.0
2023-11-30 13:40:00,588.72,588.82,588.32,588.45,4663.0,571.0711,571.1681,570.6831,570.8092,4663.0
2023-11-30 13:45:00,588.53,588.53,588.46,588.46,300.0,570.8868,570.8868,570.8189,570.8189,300.0
2023-11-30 13:50:00,588.23,588.49,588.16,588.47,2361.0,570.5958,570.848,570.5279,570.8286,2361.0
2023-11-30 13:55:00,588.4,588.68,588.4,588.57,2261.0,570.7607,571.0323,570.7607,570.9256,2261.0
2023-11-30 14:00:00,588.55,589.0,588.55,588.88,2104.0,570.9062,571.3427,570.9062,571.2263,2104.0
2023-11-30 14:05:00,588.93,589.19,588.83,589.04,4922.0,571.2748,571.527,571.1778,571.3815,4922.0
2023-11-30 14:10:00,589.17,589.2,588.91,588.96,2700.0,571.5076,571.5367,571.2554,571.3039,2700.0
2023-11-30 14:15:00,588.83,589.38,588.83,589.34,1652.0,571.1778,571.7113,571.1778,571.6725,1652.0
2023-11-30 14:20:00,589.36,589.56,589.22,589.5,2322.0,571.6919,571.8859,571.5561,571.8277,2322.0
2023-11-30 14:25:00,589.56,589.77,589.33,589.77,2724.0,571.8859,572.0896,571.6628,572.0896,2724.0
2023-11-30 14:30:00,589.61,590.23,589.55,590.05,5188.0,571.9344,572.5358,571.8762,572.3612,5188.0
2023-11-30 14:35:00,589.99,590.27,589.85,590.24,3535.0,572.303,572.5746,572.1672,572.5455,3535.0
2023-11-30 14:40:00,590.08,590.56,590.08,590.3,3854.0,572.3903,572.8559,572.3903,572.6037,3854.0
2023-11-30 14:45:00,590.28,590.7,590.28,590.65,5719.0,572.5843,572.9917,572.5843,572.9432,5719.0
2023-11-30 14:50:00,590.7,590.94,590.66,590.85,3793.0,572.9917,573.2245,572.9529,573.1372,3793.0
2023-11-30 14:55:00,590.96,591.0,590.64,590.75,2748.0,573.2439,573.2827,572.9335,573.0402,2748.0
2023-11-30 15:00:00,590.76,590.92,590.69,590.83,2863.0,573.0499,573.2051,572.982,573.1178,2863.0
2023-11-30 15:05:00,590.73,590.98,590.58,590.78,3137.0,573.0208,573.2633,572.8753,573.0693,3137.0
2023-11-30 15:10:00,590.8,590.97,590.6,590.9,2014.0,573.0887,573.2536,572.8947,573.1857,2014.0
2023-11-30 15:15:00,590.88,591.0,590.61,590.68,2128.0,573.1663,573.2827,572.9044,572.9723,2128.0
2023-11-30 15:20:00,590.72,590.72,590.18,590.18,1574.0,573.0111,573.0111,572.4873,572.4873,1574.0
2023-11-30 15:25:00,590.06,590.96,590.06,590.69,3044.0,572.3709,573.2439,572.3709,572.982,3044.0
2023-11-30 15:30:00,590.64,590.79,590.38,590.69,2135.0,572.9335,573.079,572.6813,572.982,2135.0
2023-11-30 15:35:00,590.59,591.0,590.48,590.72,2691.0,572.885,573.2827,572.7783,573.0111,2691.0
2023-11-30 15:40:00,590.85,591.65,590.85,591.64,7115.0,573.1372,573.9132,573.1372,573.9035,7115.0
2023-11-30 15:45:00,591.46,591.56,591.06,591.1,6278.0,573.7289,573.8259,573.3409,573.3797,6278.0
2023-11-30 15:50:00,590.99,593.07,590.85,592.43,42747.0,573.273,575.2907,573.1372,574.6699,42747.0
2023-11-30 15:55:00,592.44,593.04,592.27,592.51,47305.0,574.6796,575.2616,574.5147,574.7475,47305.0
2023-12-01 09:30:00,593.28,594.08,592.94,593.63,23082.0,575.4944,576.2704,575.1646,575.8339,23082.0
2023-12-01 09:35:00,593.77,594.5,592.81,592.99,10866.0,575.9697,576.6778,575.0385,575.2131,10866.0
2023-12-01 09:40:00,592.64,593.0,592.33,592.88,3684.0,574.8736,575.2228,574.5729,575.1064,3684.0
2023-12-01 09:45:00,592.57,592.7,591.71,592.65,8302.0,574.8057,574.9318,573.9714,574.8833,8302.0
2023-12-01 09:50:00,592.75,592.88,592.35,592.44,4992.0,574.9803,575.1064,574.5923,574.6796,4992.0
2023-12-01 09:55:00,592.51,593.56,592.2,593.29,6365.0,574.7475,575.766,574.4468,575.5041,6365.0
2023-12-01 10:00:00,593.63,594.0,592.79,592.83,5933.0,575.8339,576.1928,575.0191,575.0579,5933.0
2023-12-01 10:05:00,592.7,592.83,592.37,592.55,3723.0,574.9318,575.0579,574.6117,574.7863,3723.0
2023-12-01 10:10:00,592.73,592.93,592.16,592.16,5450.0,574.9609,575.1549,574.408,574.408,5450.0
2023-12-01 10:15:00,592.11,592.21,590.93,590.93,9001.0,574.3595,574.4565,573.2148,573.2148,9001.0
2023-12-01 10:20:00,591.4,591.89,591.13,591.63,6362.0,573.6707,574.146,573.4088,573.8938,6362.0
2023-12-01 10:25:00,591.49,591.51,590.66,590.9,13655.0,573.758,573.7774,572.9529,573.1857,13655.0
2023-12-01 10:30:00,590.78,591.98,590.59,591.83,9146.0,573.0693,574.2333,572.885,574.0878,9146.0
2023-12-01 10:35:00,591.83,592.49,591.7,592.24,8858.0,574.0878,574.7281,573.9617,574.4856,8858.0
2023-12-01 10:40:00,592.24,592.52,592.1,592.39,3450.0,574.4856,574.7572,574.3498,574.6311,3450.0
2023-12-01 10:45:00,592.58,593.09,592.26,592.92,5646.0,574.8154,575.3101,574.505,575.1452,5646.0
2023-12-01 10:50:00,593.0,593.31,592.97,592.98,4202.0,575.2228,575.5235,575.1937,575.2034,4202.0
2023-12-01 10:55:00,592.89,592.92,591.87,592.2,7466.0,575.1161,575.1452,574.1266,574.4468,7466.0
2023-12-01 11:00:00,591.97,593.17,591.79,593.02,4704.0,574.2236,575.3877,574.049,575.2422,4704.0
2023-12-01 11:05:00,592.79,593.24,592.46,592.58,2452.0,575.0191,575.4556,574.699,574.8154,2452.0
2023-12-01 11:10:00,593.04,594.4,593.03,594.27,19762.0,575.2616,576.5808,575.2519,576.4547,19762.0
2023-12-01 11:15:00,594.16,594.7,593.16,593.74,16596.0,576.348,576.8718,575.378,575.9406,16596.0
2023-12-01 11:20:00,593.68,593.85,593.01,593.01,5708.0,575.8824,576.0473,575.2325,575.2325,5708.0
2023-12-01 11:25:00,593.26,594.16,593.15,594.16,4805.0,575.475,576.348,575.3683,576.348,4805.0
2023-12-01 11:30:00,594.05,594.23,593.19,593.93,9645.0,576.2413,576.4159,575.4071,576.1249,9645.0
2023-12-01 11:35:00,593.94,594.13,593.51,593.81,5355.0,576.1346,576.3189,575.7175,576.0085,5355.0
2023-12-01 11:40:00,593.64,595.4,593.5,595.18,10877.0,575.8436,577.5508,575.7078,577.3374,10877.0
2023-12-01 11:45:00,595.32,595.32,594.53,594.64,5672.0,577.4732,577.4732,576.7069,576.8136,5672.0
2023-12-01 11:50:00,594.76,595.61,594.5,594.94,7255.0,576.93,577.7545,576.6778,577.1046,7255.0
2023-12-01 11:55:00,594.97,595.1,594.37,594.43,2310.0,577.1337,577.2598,576.5517,576.6099,2310.0
2023-12-01 12:00:00,594.48,594.48,593.96,593.96,3358.0,576.6584,576.6584,576.154,576.154,3358.0
2023-12-01 12:05:00,593.93,594.59,593.92,594.37,4655.0,576.1249,576.7651,576.1152,576.5517,4655.0
2023-12-01 12:10:00,594.28,594.49,593.85,593.95,2797.0,576.4644,576.6681,576.0473,576.1443,2797.0
2023-12-01 12:15:00,594.0,594.31,593.86,594.01,4529.0,576.1928,576.4935,576.057,576.2025,4529.0
2023-12-01 12:20:00,594.0,594.19,593.8,593.92,3245.0,576.1928,576.3771,575.9988,576.1152,3245.0
2023-12-01 12:25:00,593.82,594.63,593.73,594.63,7025.0,576.0182,576.8039,575.9309,576.8039,7025.0
2023-12-01 12:30:00,594.35,594.62,594.09,594.09,3781.0,576.5323,576.7942,576.2801,576.2801,3781.0
2023-12-01 12:35:00,594.0,594.32,593.92,594.23,3080.0,576.1928,576.5032,576.1152,576.4159,3080.0
2023-12-01 12:40:00,594.11,594.51,594.1,594.5,1777.0,576.2995,576.6875,576.2898,576.6778,1777.0
2023-12-01 12:45:00,594.35,595.19,594.32,595.19,5030.0,576.5323,577.3471,576.5032,577.3471,5030.0
2023-12-01 12:50:00,595.05,595.26,594.82,595.15,3965.0,577.2113,577.415,576.9882,577.3083,3965.0
2023-12-01 12:55:00,595.27,595.38,595.2,595.31,4832.0,577.4247,577.5314,577.3568,577.4635,4832.0
2023-12-01 13:00:00,595.21,595.49,595.09,595.4,4438.0,577.3665,577.6381,577.2501,577.5508,4438.0
2023-12-01 13:05:00,595.52,595.61,594.91,595.22,9316.0,577.6672,577.7545,577.0755,577.3762,9316.0
2023-12-01 13:10:00,595.12,595.44,594.98,594.98,3319.0,577.2792,577.5896,577.1434,577.1434,3319.0
2023-12-01 13:15:00,595.1,595.42,595.09,595.37,4347.0,577.2598,577.5702,577.2501,577.5217,4347.0
2023-12-01 13:20:00,595.46,596.15,595.3,596.12,10814.0,577.609,578.2783,577.4538,578.2492,10814.0
2023-12-01 13:25:00,596.22,596.22,595.65,595.7,2252.0,578.3462,578.3462,577.7933,577.8418,2252.0
2023-12-01 13:30:00,595.5,595.99,595.5,595.84,4224.0,577.6478,578.1231,577.6478,577.9776,4224.0
2023-12-01 13:35:00,596.11,596.14,595.35,595.35,3307.0,578.2395,578.2686,577.5023,577.5023,3307.0
2023-12-01 13:40:00,595.41,595.82,595.26,595.45,8286.0,577.5605,577.9582,577.415,577.5993,8286.0
2023-12-01 13:45:00,595.25,595.29,594.78,594.8,2260.0,577.4053,577.4441,576.9494,576.9688,2260.0
2023-12-01 13:50:00,594.87,594.88,594.51,594.63,1971.0,577.0367,577.0464,576.6875,576.8039,1971.0
2023-12-01 13:55:00,594.61,594.62,594.26,594.27,2567.0,576.7845,576.7942,576.445,576.4547,2567.0
2023-12-01 14:00:00,594.35,594.45,594.01,594.17,3320.0,576.5323,576.6293,576.2025,576.3577,3320.0
2023-12-01 14:05:00,594.19,594.46,594.18,594.38,2376.0,576.3771,576.639,576.3674,576.5614,2376.0
2023-12-01 14:10:00,594.2,594.84,594.2,594.6,7342.0,576.3868,577.0076,576.3868,576.7748,7342.0
2023-12-01 14:15:00,594.61,594.84,594.52,594.52,2762.0,576.7845,577.0076,576.6972,576.6972,2762.0
2023-12-01 14:20:00,594.52,595.14,594.52,594.84,6603.0,576.6972,577.2986,576.6972,577.0076,6603.0
2023-12-01 14:25:00,594.55,594.75,594.53,594.63,1643.0,576.7263,576.9203,576.7069,576.8039,1643.0
2023-12-01 14:30:00,594.66,594.75,594.53,594.75,3568.0,576.833,576.9203,576.7069,576.9203,3568.0
2023-12-01 14:35:00,594.7,594.83,594.51,594.65,4155.0,576.8718,576.9979,576.6875,576.8233,4155.0
2023-12-01 14:40:00,594.61,594.77,594.47,594.62,3762.0,576.7845,576.9397,576.6487,576.7942,3762.0
2023-12-01 14:45:00,594.74,595.37,594.62,595.37,7416.0,576.9106,577.5217,576.7942,577.5217,7416.0
2023-12-01 14:50:00,595.33,595.47,595.17,595.37,3408.0,577.4829,577.6187,577.3277,577.5217,3408.0
2023-12-01 14:55:00,595.26,595.42,595.06,595.35,5124.0,577.415,577.5702,577.221,577.5023,5124.0
2023-12-01 15:00:00,595.25,595.46,595.04,595.05,3950.0,577.4053,577.609,577.2016,577.2113,3950.0
2023-12-01 15:05:00,594.93,595.09,594.26,594.35,4597.0,577.0949,577.2501,576.445,576.5323,4597.0
2023-12-01 15:10:00,594.35,594.68,594.35,594.51,6537.0,576.5323,576.8524,576.5323,576.6875,6537.0
2023-12-01 15:15:00,594.5,594.59,594.38,594.4,4268.0,576.6778,576.7651,576.5614,576.5808,4268.0
2023-12-01 15:20:00,594.6,594.63,594.25,594.26,4067.0,576.7748,576.8039,576.4353,576.445,4067.0
2023-12-01 15:25:00,594.35,594.8,594.32,594.72,4994.0,576.5323,576.9688,576.5032,576.8912,4994.0
2023-12-01 15:30:00,594.76,594.99,594.6,594.99,7709.0,576.93,577.1531,576.7748,577.1531,7709.0
2023-12-01 15:35:00,594.99,595.18,594.88,595.01,5850.0,577.1531,577.3374,577.0464,577.1725,5850.0
2023-12-01 15:40:00,595.05,595.13,594.71,595.08,5946.0,577.2113,577.2889,576.8815,577.2404,5946.0
2023-12-01 15:45:00,594.94,595.17,594.86,595.16,10609.0,577.1046,577.3277,577.027,577.318,10609.0
2023-12-01 15:50:00,595.12,595.54,595.0,595.26,19465.0,577.2792,577.6866,577.1628,577.415,19465.0
2023-12-01 15:55:00,595.27,596.35,595.27,596.25,68900.0,577.4247,578.4723,577.4247,578.3753,68900.0
2023-12-04 09:30:00,591.85,595.04,591.46,595.04,29333.0,574.1072,577.2016,573.7289,577.2016,29333.0
2023-12-04 09:35:00,595.12,595.12,594.25,594.96,1984.0,577.2792,577.2792,576.4353,577.124,1984.0
2023-12-04 09:40:00,594.68,596.32,594.63,596.18,11307.0,576.8524,578.4432,576.8039,578.3074,11307.0
2023-12-04 09:45:00,596.41,596.77,595.08,595.36,3551.0,578.5305,578.8798,577.2404,577.512,3551.0
2023-12-04 09:50:00,595.17,595.19,594.35,594.71,4016.0,577.3277,577.3471,576.5323,576.8815,4016.0
2023-12-04 09:55:00,594.85,595.37,594.42,595.09,6130.0,577.0173,577.5217,576.6002,577.2501,6130.0
2023-12-04 10:00:00,595.39,595.77,594.64,595.3,6421.0,577.5411,577.9097,576.8136,577.4538,6421.0
2023-12-04 10:05:00,595.18,596.49,594.97,596.33,7347.0,577.3374,578.6081,577.1337,578.4529,7347.0
2023-12-04 10:10:00,596.57,597.7,596.4,596.45,12664.0,578.6857,579.7819,578.5208,578.5693,12664.0
2023-12-04 10:15:00,596.6,596.73,596.06,596.54,9613.0,578.7148,578.841,578.191,578.6566,9613.0
2023-12-04 10:20:00,596.52,596.52,595.54,595.61,5363.0,578.6372,578.6372,577.6866,577.7545,5363.0
2023-12-04 10:25:00,595.55,595.7,595.04,595.05,6082.0,577.6963,577.8418,577.2016,577.2113,6082.0
2023-12-04 10:30:00,595.16,596.47,595.01,596.32,5735.0,577.318,578.5887,577.1725,578.4432,5735.0
2023-12-04 10:35:00,596.22,596.4,595.76,595.76,5161.0,578.3462,578.5208,577.9,577.9,5161.0
2023-12-04 10:40:00,595.99,595.99,595.51,595.84,2521.0,578.1231,578.1231,577.6575,577.9776,2521.0
2023-12-04 10:45:00,595.92,596.0,595.02,595.17,5094.0,578.0552,578.1328,577.1822,577.3277,5094.0
2023-12-04 10:50:00,595.15,595.16,594.36,594.9,6967.0,577.3083,577.318,576.542,577.0658,6967.0
2023-12-04 10:55:00,594.92,595.54,594.71,594.84,4338.0,577.0852,577.6866,576.8815,577.0076,4338.0
2023-12-04 11:00:00,594.93,595.18,594.86,595.05,4649.0,577.0949,577.3374,577.027,577.2113,4649.0
2023-12-04 11:05:00,595.05,595.21,594.3,594.45,4647.0,577.2113,577.3665,576.4838,576.6293,4647.0
2023-12-04 11:10:00,594.47,594.69,594.16,594.43,6016.0,576.6487,576.8621,576.348,576.6099,6016.0
2023-12-04 11:15:00,594.58,594.59,594.04,594.09,3923.0,576.7554,576.7651,576.2316,576.2801,3923.0
2023-12-04 11:20:00,594.05,594.25,593.29,593.79,8669.0,576.2413,576.4353,575.5041,575.9891,8669.0
2023-12-04 11:25:00,593.61,593.93,593.4,593.92,2585.0,575.8145,576.1249,575.6108,576.1152,2585.0
2023-12-04 11:30:00,594.02,595.0,593.94,595.0,6572.0,576.2122,577.1628,576.1346,577.1628,6572.0
2023-12-04 11:35:00,595.09,595.35,595.09,595.3,3404.0,577.2501,577.5023,577.2501,577.4538,3404.0
2023-12-04 11:40:00,595.25,595.44,595.12,595.19,4728.0,577.4053,577.5896,577.2792,577.3471,4728.0
2023-12-04 11:45:00,595.25,595.49,595.18,595.19,2918.0,577.4053,577.6381,577.3374,577.3471,2918.0
2023-12-04 11:50:00,595.35,595.83,595.32,595.62,5329.0,577.5023,577.9679,577.4732,577.7642,5329.0
2023-12-04 11:55:00,595.63,596.05,595.53,596.05,2654.0,577.7739,578.1813,577.6769,578.1813,2654.0
2023-12-04 12:00:00,596.07,596.22,595.96,596.13,4864.0,578.2007,578.3462,578.094,578.2589,4864.0
2023-12-04 12:05:00,596.17,596.64,596.0,596.29,9039.0,578.2977,578.7537,578.1328,578.4141,9039.0
2023-12-04 12:10:00,596.38,596.58,596.29,596.31,4508.0,578.5014,578.6954,578.4141,578.4335,4508.0
2023-12-04 12:15:00,596.38,596.75,596.29,596.67,3373.0,578.5014,578.8604,578.4141,578.7828,3373.0
2023-12-04 12:20:00,596.67,596.69,596.51,596.59,1862.0,578.7828,578.8022,578.6275,578.7051,1862.0
2023-12-04 12:25:00,596.65,597.47,596.61,597.3,4308.0,578.7634,579.5588,578.7245,579.3939,4308.0
2023-12-04 12:30:00,597.3,597.55,597.26,597.53,2616.0,579.3939,579.6364,579.3551,579.617,2616.0
2023-12-04 12:35:00,597.33,597.59,597.24,597.47,4918.0,579.423,579.6752,579.3357,579.5588,4918.0
2023-12-04 12:40:00,597.51,597.83,597.47,597.56,3698.0,579.5976,579.908,579.5588,579.6461,3698.0
2023-12-04 12:45:00,597.51,597.78,597.51,597.72,1676.0,579.5976,579.8595,579.5976,579.8013,1676.0
2023-12-04 12:50:00,597.62,597.83,597.53,597.83,1918.0,579.7043,579.908,579.617,579.908,1918.0
2023-12-04 12:55:00,597.91,598.1,597.88,597.9,5669.0,579.9856,580.1699,579.9565,579.9759,5669.0
2023-12-04 13:00:00,597.9,598.2,597.8,598.06,3422.0,579.9759,580.2669,579.8789,580.1311,3422.0
2023-12-04 13:05:00,598.01,598.01,597.25,597.44,2419.0,580.0826,580.0826,579.3454,579.5297,2419.0
2023-12-04 13:10:00,597.41,597.41,597.09,597.21,5436.0,579.5006,579.5006,579.1902,579.3066,5436.0
2023-12-04 13:15:00,597.19,597.54,597.18,597.53,3177.0,579.2872,579.6267,579.2775,579.617,3177.0
2023-12-04 13:20:00,597.53,597.56,597.08,597.1,3055.0,579.617,579.6461,579.1805,579.1999,3055.0
2023-12-04 13:25:00,597.06,597.15,596.76,596.87,5339.0,579.1611,579.2484,578.8701,578.9768,5339.0
2023-12-04 13:30:00,596.71,597.16,596.7,597.1,3956.0,578.8216,579.2581,578.8119,579.1999,3956.0
2023-12-04 13:35:00,597.05,597.47,597.05,597.26,2130.0,579.1514,579.5588,579.1514,579.3551,2130.0
2023-12-04 13:40:00,597.33,597.34,596.91,597.17,3649.0,579.423,579.4327,579.0156,579.2678,3649.0
2023-12-04 13:45:00,597.32,597.73,597.32,597.55,1937.0,579.4133,579.811,579.4133,579.6364,1937.0
2023-12-04 13:50:00,597.6,597.6,597.17,597.17,2819.0,579.6849,579.6849,579.2678,579.2678,2819.0
2023-12-04 13:55:00,597.26,597.26,596.71,597.11,2679.0,579.3551,579.3551,578.8216,579.2096,2679.0
2023-12-04 14:00:00,597.2,597.63,597.1,597.1,8269.0,579.2969,579.714,579.1999,579.1999,8269.0
2023-12-04 14:05:00,597.26,597.63,597.13,597.63,2914.0,579.3551,579.714,579.229,579.714,2914.0
2023-12-04 14:10:00,597.57,598.28,597.46,598.16,11145.0,579.6558,580.3445,579.5491,580.2281,11145.0
2023-12-04 14:15:00,598.26,598.28,597.83,597.83,4529.0,580.3251,580.3445,579.908,579.908,4529.0
2023-12-04 14:20:00,598.01,598.26,597.59,597.79,3874.0,580.0826,580.3251,579.6752,579.8692,3874.0
2023-12-04 14:25:00,597.9,598.11,597.81,598.1,2933.0,579.9759,580.1796,579.8886,580.1699,2933.0
2023-12-04 14:30:00,598.16,598.38,597.71,597.76,6070.0,580.2281,580.4415,579.7916,579.8401,6070.0
2023-12-04 14:35:00,597.94,598.1,597.59,597.71,2416.0,580.0147,580.1699,579.6752,579.7916,2416.0
2023-12-04 14:40:00,597.64,598.03,597.14,598.03,4337.0,579.7237,580.102,579.2387,580.102,4337.0
2023-12-04 14:45:00,597.82,597.9,597.65,597.73,2388.0,579.8983,579.9759,579.7334,579.811,2388.0
2023-12-04 14:50:00,597.84,597.84,597.36,597.52,3126.0,579.9177,579.9177,579.4521,579.6073,3126.0
2023-12-04 14:55:00,597.44,597.76,597.33,597.75,9077.0,579.5297,579.8401,579.423,579.8304,9077.0
2023-12-04 15:00:00,597.86,597.91,597.68,597.78,10913.0,579.9371,579.9856,579.7625,579.8595,10913.0
2023-12-04 15:05:00,597.81,597.92,597.47,597.76,13604.0,579.8886,579.9953,579.5588,579.8401,13604.0
2023-12-04 15:10:00,597.89,598.59,597.88,598.44,14362.0,579.9662,580.6452,579.9565,580.4997,14362.0
2023-12-04 15:15:00,598.45,598.45,598.05,598.19,6726.0,580.5094,580.5094,580.1214,580.2572,6726.0
2023-12-04 15:20:00,598.23,598.44,597.9,597.93,6623.0,580.296,580.4997,579.9759,580.005,6623.0
2023-12-04 15:25:00,598.1,598.66,598.06,598.5,12037.0,580.1699,580.7131,580.1311,580.5579,12037.0
2023-12-04 15:30:00,598.54,598.69,597.99,598.6,8302.0,580.5967,580.7422,580.0632,580.6549,8302.0
2023-12-04 15:35:00,598.54,598.78,598.49,598.62,11895.0,580.5967,580.8295,580.5482,580.6743,11895.0
2023-12-04 15:40:00,598.58,598.59,598.13,598.4,14088.0,580.6355,580.6452,580.199,580.4609,14088.0
2023-12-04 15:45:00,598.28,598.73,598.21,598.5,17323.0,580.3445,580.781,580.2766,580.5579,17323.0
2023-12-04 15:50:00,598.64,599.53,598.64,599.17,28003.0,580.6937,581.557,580.6937,581.2078,28003.0
2023-12-04 15:55:00,599.26,599.37,598.92,599.07,36604.0,581.2951,581.4018,580.9653,581.1108,36604.0
2023-12-05 09:30:00,597.78,599.8,597.03,598.34,29612.0,579.8595,581.8189,579.132,580.4027,29612.0
2023-12-05 09:35:00,598.99,598.99,598.15,598.94,4126.0,581.0332,581.0332,580.2184,580.9847,4126.0
2023-12-05 09:40:00,599.25,600.47,599.16,600.17,30440.0,581.2854,582.4688,581.1981,582.1778,30440.0
2023-12-05 09:45:00,599.61,600.03,599.1,599.51,21394.0,581.6346,582.042,581.1399,581.5376,21394.0
2023-12-05 09:50:00,599.61,600.78,599.32,600.5,9020.0,581.6346,582.7695,581.3533,582.4979,9020.0
2023-12-05 09:55:00,600.48,600.85,599.99,600.81,8246.0,582.4785,582.8374,582.0032,582.7986,8246.0
2023-12-05 10:00:00,601.0,602.68,600.77,602.22,22796.0,582.9829,584.6126,582.7598,584.1664,22796.0
2023-12-05 10:05:00,602.23,603.58,602.15,603.57,19330.0,584.1761,585.4856,584.0985,585.4759,19330.0
2023-12-05 10:10:00,603.45,604.75,603.22,604.39,26910.0,585.3595,586.6205,585.1364,586.2713,26910.0
2023-12-05 10:15:00,604.49,606.41,604.35,606.35,27367.0,586.3683,588.2308,586.2325,588.1726,27367.0
2023-12-05 10:20:00,606.43,608.72,606.43,608.28,43039.0,588.2502,590.4715,588.2502,590.0447,43039.0
2023-12-05 10:25:00,608.1,608.11,606.74,607.48,20491.0,589.8701,589.8798,588.5509,589.2687,20491.0
2023-12-05 10:30:00,607.27,607.28,606.51,606.83,12097.0,589.065,589.0747,588.3278,588.6382,12097.0
2023-12-05 10:35:00,606.92,607.39,606.73,607.39,19522.0,588.7255,589.1814,588.5412,589.1814,19522.0
2023-12-05 10:40:00,607.32,608.14,607.16,607.89,11446.0,589.1135,589.9089,588.9583,589.6664,11446.0
2023-12-05 10:45:00,608.19,608.32,607.3,607.41,11842.0,589.9574,590.0835,589.0941,589.2008,11842.0
2023-12-05 10:50:00,607.35,608.0,607.34,607.59,12764.0,589.1426,589.7731,589.1329,589.3754,12764.0
2023-12-05 10:55:00,607.35,608.83,607.35,608.63,9254.0,589.1426,590.5782,589.1426,590.3842,9254.0
2023-12-05 11:00:00,608.53,608.88,608.22,608.61,9617.0,590.2872,590.6267,589.9865,590.3648,9617.0
2023-12-05 11:05:00,608.63,608.77,607.47,607.47,8620.0,590.3842,590.52,589.259,589.259,8620.0
2023-12-05 11:10:00,607.3,607.9,606.85,606.98,3702.0,589.0941,589.6761,588.6576,588.7837,3702.0
2023-12-05 11:15:00,606.67,606.67,603.68,603.88,9773.0,588.483,588.483,585.5826,585.7766,9773.0
2023-12-05 11:20:00,604.08,604.94,603.75,604.9,9336.0,585.9706,586.8048,585.6505,586.766,9336.0
2023-12-05 11:25:00,605.12,605.12,604.76,604.85,5503.0,586.9794,586.9794,586.6302,586.7175,5503.0
2023-12-05 11:30:00,604.81,605.69,604.75,604.98,4869.0,586.6787,587.5323,586.6205,586.8436,4869.0
2023-12-05 11:35:00,604.98,605.46,604.93,605.46,3464.0,586.8436,587.3092,586.7951,587.3092,3464.0
2023-12-05 11:40:00,605.52,605.99,605.49,605.99,6218.0,587.3674,587.8234,587.3383,587.8234,6218.0
2023-12-05 11:45:00,605.93,606.48,605.85,606.47,4572.0,587.7652,588.2987,587.6875,588.289,4572.0
2023-12-05 11:50:00,606.5,606.65,604.98,604.98,14979.0,588.3181,588.4636,586.8436,586.8436,14979.0
2023-12-05 11:55:00,605.0,606.29,605.0,606.13,11234.0,586.863,588.1144,586.863,587.9592,11234.0
2023-12-05 12:00:00,606.32,607.48,606.21,607.48,6690.0,588.1435,589.2687,588.0368,589.2687,6690.0
2023-12-05 12:05:00,607.43,607.73,607.08,607.35,6692.0,589.2202,589.5112,588.8807,589.1426,6692.0
2023-12-05 12:10:00,607.52,607.66,607.08,607.42,7558.0,589.3075,589.4433,588.8807,589.2105,7558.0
2023-12-05 12:15:00,607.51,607.81,606.88,607.24,7435.0,589.2978,589.5888,588.6867,589.0359,7435.0
2023-12-05 12:20:00,607.07,607.67,606.87,607.04,5291.0,588.871,589.453,588.677,588.8419,5291.0
2023-12-05 12:25:00,606.89,607.35,606.89,607.25,4175.0,588.6964,589.1426,588.6964,589.0456,4175.0
2023-12-05 12:30:00,607.31,607.31,606.78,607.07,4220.0,589.1038,589.1038,588.5897,588.871,4220.0
2023-12-05 12:35:00,607.09,607.09,606.5,606.62,3658.0,588.8904,588.8904,588.3181,588.4345,3658.0
2023-12-05 12:40:00,606.67,606.68,605.88,605.88,4438.0,588.483,588.4927,587.7166,587.7166,4438.0
2023-12-05 12:45:00,606.08,606.8,606.07,606.79,3599.0,587.9107,588.6091,587.901,588.5994,3599.0
2023-12-05 12:50:00,606.81,607.0,606.62,606.93,6730.0,588.6188,588.8031,588.4345,588.7352,6730.0
2023-12-05 12:55:00,606.89,607.33,606.89,607.31,3585.0,588.6964,589.1232,588.6964,589.1038,3585.0
2023-12-05 13:00:00,607.42,607.84,607.17,607.5,4677.0,589.2105,589.6179,588.968,589.2881,4677.0
2023-12-05 13:05:00,607.51,607.74,607.38,607.53,5050.0,589.2978,589.5209,589.1717,589.3172,5050.0
2023-12-05 13:10:00,607.64,607.84,607.37,607.67,4776.0,589.4239,589.6179,589.162,589.453,4776.0
2023-12-05 13:15:00,607.81,607.85,607.48,607.51,5488.0,589.5888,589.6276,589.2687,589.2978,5488.0
2023-12-05 13:20:00,607.39,607.65,607.29,607.32,3000.0,589.1814,589.4336,589.0844,589.1135,3000.0
2023-12-05 13:25:00,607.3,607.39,606.91,606.94,4345.0,589.0941,589.1814,588.7158,588.7449,4345.0
2023-12-05 13:30:00,607.04,607.1,606.28,606.38,5002.0,588.8419,588.9001,588.1047,588.2017,5002.0
2023-12-05 13:35:00,606.38,606.9,606.2,606.38,4532.0,588.2017,588.7061,588.0271,588.2017,4532.0
2023-12-05 13:40:00,606.4,606.81,606.02,606.53,3515.0,588.2211,588.6188,587.8525,588.3472,3515.0
2023-12-05 13:45:00,606.59,606.85,606.28,606.3,5393.0,588.4054,588.6576,588.1047,588.1241,5393.0
2023-12-05 13:50:00,606.3,606.68,606.29,606.68,1400.0,588.1241,588.4927,588.1144,588.4927,1400.0
2023-12-05 13:55:00,606.67,606.91,606.36,606.56,4035.0,588.483,588.7158,588.1823,588.3763,4035.0
2023-12-05 14:00:00,606.57,606.59,606.1,606.1,2957.0,588.386,588.4054,587.9301,587.9301,2957.0
2023-12-05 14:05:00,606.15,606.15,605.57,605.58,7171.0,587.9786,587.9786,587.4159,587.4256,7171.0
2023-12-05 14:10:00,605.54,605.58,604.88,604.95,3897.0,587.3868,587.4256,586.7466,586.8145,3897.0
2023-12-05 14:15:00,605.03,605.15,604.82,605.07,2936.0,586.8921,587.0085,586.6884,586.9309,2936.0
2023-12-05 14:20:00,605.14,605.32,604.93,604.94,12822.0,586.9988,587.1734,586.7951,586.8048,12822.0
2023-12-05 14:25:00,604.79,604.79,604.15,604.15,4553.0,586.6593,586.6593,586.0385,586.0385,4553.0
2023-12-05 14:30:00,604.22,604.22,602.62,602.63,8781.0,586.1064,586.1064,584.5544,584.5641,8781.0
2023-12-05 14:35:00,602.67,603.14,602.61,602.95,5888.0,584.6029,585.0588,584.5447,584.8745,5888.0
2023-12-05 14:40:00,603.15,603.41,603.0,603.14,4149.0,585.0685,585.3207,584.923,585.0588,4149.0
2023-12-05 14:45:00,603.06,603.73,603.06,603.55,3188.0,584.9812,585.6311,584.9812,585.4565,3188.0
2023-12-05 14:50:00,603.5,603.72,603.5,603.54,3608.0,585.408,585.6214,585.408,585.4468,3608.0
2023-12-05 14:55:00,603.67,604.62,603.59,604.57,6945.0,585.5729,586.4944,585.4953,586.4459,6945.0
2023-12-05 15:00:00,604.6,604.7,604.3,604.39,5375.0,586.475,586.572,586.184,586.2713,5375.0
2023-12-05 15:05:00,604.35,604.52,604.16,604.44,5210.0,586.2325,586.3974,586.0482,586.3198,5210.0
2023-12-05 15:10:00,604.32,604.38,604.1,604.19,2990.0,586.2034,586.2616,585.99,586.0773,2990.0
2023-12-05 15:15:00,604.18,604.3,603.55,604.08,5293.0,586.0676,586.184,585.4565,585.9706,5293.0
2023-12-05 15:20:00,604.12,604.42,603.94,604.41,3316.0,586.0094,586.3004,585.8348,586.2907,3316.0
2023-12-05 15:25:00,604.44,604.44,604.06,604.12,5036.0,586.3198,586.3198,585.9512,586.0094,5036.0
2023-12-05 15:30:00,604.21,604.79,604.21,604.6,9141.0,586.0967,586.6593,586.0967,586.475,9141.0
2023-12-05 15:35:00,604.64,605.06,604.6,604.84,6516.0,586.5138,586.9212,586.475,586.7078,6516.0
2023-12-05 15:40:00,604.98,605.53,604.86,604.93,11344.0,586.8436,587.3771,586.7272,586.7951,11344.0
2023-12-05 15:45:00,605.04,605.53,604.92,605.23,8742.0,586.9018,587.3771,586.7854,587.0861,8742.0
2023-12-05 15:50:00,604.94,605.44,604.5,604.8,17466.0,586.8048,587.2898,586.378,586.669,17466.0
2023-12-05 15:55:00,605.0,605.64,605.0,605.56,57471.0,586.863,587.4838,586.863,587.4062,57471.0
2023-12-06 09:30:00,605.38,606.8,604.71,605.0,37714.0,587.2316,588.6091,586.5817,586.863,37714.0
2023-12-06 09:35:00,604.63,605.96,604.01,605.54,16815.0,586.5041,587.7943,585.9027,587.3868,16815.0
2023-12-06 09:40:00,605.71,606.48,605.54,605.99,9527.0,587.5517,588.2987,587.3868,587.8234,9527.0
2023-12-06 09:45:00,605.47,605.67,604.19,605.67,9866.0,587.3189,587.5129,586.0773,587.5129,9866.0
2023-12-06 09:50:00,605.44,606.71,605.44,606.5,9336.0,587.2898,588.5218,587.2898,588.3181,9336.0
2023-12-06 09:55:00,606.36,607.51,606.13,607.48,14191.0,588.1823,589.2978,587.9592,589.2687,14191.0
2023-12-06 10:00:00,607.57,607.7,604.34,604.65,11677.0,589.356,589.4821,586.2228,586.5235,11677.0
2023-12-06 10:05:00,604.72,605.0,604.4,604.58,3646.0,586.5914,586.863,586.281,586.4556,3646.0
2023-12-06 10:10:00,604.71,605.51,604.61,605.5,16067.0,586.5817,587.3577,586.4847,587.348,16067.0
2023-12-06 10:15:00,605.67,606.87,605.6,606.72,10242.0,587.5129,588.677,587.445,588.5315,10242.0
2023-12-06 10:20:00,606.71,606.71,604.51,604.81,11748.0,588.5218,588.5218,586.3877,586.6787,11748.0
2023-12-06 10:25:00,604.72,604.91,603.86,604.11,9567.0,586.5914,586.7757,585.7572,585.9997,9567.0
2023-12-06 10:30:00,604.21,604.74,604.09,604.45,15080.0,586.0967,586.6108,585.9803,586.3295,15080.0
2023-12-06 10:35:00,604.49,605.19,604.36,605.04,5236.0,586.3683,587.0473,586.2422,586.9018,5236.0
2023-12-06 10:40:00,605.16,605.28,604.8,604.87,5534.0,587.0182,587.1346,586.669,586.7369,5534.0
2023-12-06 10:45:00,605.0,605.12,604.25,604.25,9417.0,586.863,586.9794,586.1355,586.1355,9417.0
2023-12-06 10:50:00,604.37,604.75,604.33,604.74,6393.0,586.2519,586.6205,586.2131,586.6108,6393.0
2023-12-06 10:55:00,604.82,604.85,604.21,604.85,5795.0,586.6884,586.7175,586.0967,586.7175,5795.0
2023-12-06 11:00:00,604.86,605.08,604.6,604.6,8614.0,586.7272,586.9406,586.475,586.475,8614.0
2023-12-06 11:05:00,604.61,604.76,604.02,604.43,5822.0,586.4847,586.6302,585.9124,586.3101,5822.0
2023-12-06 11:10:00,604.63,605.14,604.62,605.02,8159.0,586.5041,586.9988,586.4944,586.8824,8159.0
2023-12-06 11:15:00,605.02,605.29,604.8,605.04,5019.0,586.8824,587.1443,586.669,586.9018,5019.0
2023-12-06 11:20:00,605.02,605.5,604.25,604.73,8018.0,586.8824,587.348,586.1355,586.6011,8018.0
2023-12-06 11:25:00,604.88,605.41,604.86,605.04,5822.0,586.7466,587.2607,586.7272,586.9018,5822.0
2023-12-06 11:30:00,605.0,605.0,603.97,603.98,6605.0,586.863,586.863,585.8639,585.8736,6605.0
2023-12-06 11:35:00,604.1,604.91,604.1,604.88,2081.0,585.99,586.7757,585.99,586.7466,2081.0
2023-12-06 11:40:00,604.88,605.7,604.7,605.38,5864.0,586.7466,587.542,586.572,587.2316,5864.0
2023-12-06 11:45:00,605.63,605.94,605.41,605.85,4000.0,587.4741,587.7749,587.2607,587.6875,4000.0
2023-12-06 11:50:00,605.84,606.48,605.81,606.17,5724.0,587.6778,588.2987,587.6487,587.998,5724.0
2023-12-06 11:55:00,606.26,606.92,606.2,606.79,6361.0,588.0853,588.7255,588.0271,588.5994,6361.0
2023-12-06 12:00:00,606.79,607.17,606.7,607.17,6468.0,588.5994,588.968,588.5121,588.968,6468.0
2023-12-06 12:05:00,607.22,607.41,607.02,607.36,9028.0,589.0165,589.2008,588.8225,589.1523,9028.0
2023-12-06 12:10:00,607.25,607.37,606.98,607.03,4576.0,589.0456,589.162,588.7837,588.8322,4576.0
2023-12-06 12:15:00,607.08,607.16,606.78,607.03,5842.0,588.8807,588.9583,588.5897,588.8322,5842.0
2023-12-06 12:20:00,607.03,607.6,607.03,607.22,8756.0,588.8322,589.3851,588.8322,589.0165,8756.0
2023-12-06 12:25:00,607.06,607.06,606.53,606.81,6871.0,588.8613,588.8613,588.3472,588.6188,6871.0
2023-12-06 12:30:00,606.79,607.17,606.55,606.71,6449.0,588.5994,588.968,588.3666,588.5218,6449.0
2023-12-06 12:35:00,606.8,606.82,606.51,606.51,3020.0,588.6091,588.6285,588.3278,588.3278,3020.0
2023-12-06 12:40:00,606.51,606.9,606.51,606.75,3056.0,588.3278,588.7061,588.3278,588.5606,3056.0
2023-12-06 12:45:00,606.73,606.75,606.21,606.48,10286.0,588.5412,588.5606,588.0368,588.2987,10286.0
2023-12-06 12:50:00,606.58,606.63,605.87,606.2,3478.0,588.3957,588.4442,587.7069,588.0271,3478.0
2023-12-06 12:55:00,606.12,606.44,605.92,606.35,4484.0,587.9495,588.2599,587.7554,588.1726,4484.0
2023-12-06 13:00:00,606.44,606.81,606.44,606.7,3403.0,588.2599,588.6188,588.2599,588.5121,3403.0
2023-12-06 13:05:00,606.62,606.77,606.29,606.62,2801.0,588.4345,588.58,588.1144,588.4345,2801.0
2023-12-06 13:10:00,606.7,607.21,606.56,607.03,5140.0,588.5121,589.0068,588.3763,588.8322,5140.0
2023-12-06 13:15:00,607.14,607.24,606.75,606.99,4252.0,588.9389,589.0359,588.5606,588.7934,4252.0
2023-12-06 13:20:00,607.0,607.25,606.44,607.14,4573.0,588.8031,589.0456,588.2599,588.9389,4573.0
2023-12-06 13:25:00,606.92,607.44,606.92,607.22,8884.0,588.7255,589.2299,588.7255,589.0165,8884.0
2023-12-06 13:30:00,607.22,607.29,607.02,607.11,4778.0,589.0165,589.0844,588.8225,588.9098,4778.0
2023-12-06 13:35:00,607.12,607.77,607.12,607.6,7767.0,588.9195,589.55,588.9195,589.3851,7767.0
2023-12-06 13:40:00,607.72,607.97,607.48,607.83,9754.0,589.5015,589.744,589.2687,589.6082,9754.0
2023-12-06 13:45:00,607.86,608.16,607.63,607.91,6067.0,589.6373,589.9283,589.4142,589.6858,6067.0
2023-12-06 13:50:00,607.85,607.96,607.78,607.91,3677.0,589.6276,589.7343,589.5597,589.6858,3677.0
2023-12-06 13:55:00,607.91,608.1,607.78,607.89,4357.0,589.6858,589.8701,589.5597,589.6664,4357.0
2023-12-06 14:00:00,607.95,607.99,607.41,607.54,3305.0,589.7246,589.7634,589.2008,589.3269,3305.0
2023-12-06 14:05:00,607.61,607.88,607.6,607.86,3882.0,589.3948,589.6567,589.3851,589.6373,3882.0
2023-12-06 14:10:00,607.75,607.97,607.56,607.81,4001.0,589.5306,589.744,589.3463,589.5888,4001.0
2023-12-06 14:15:00,607.6,608.0,607.6,607.72,5527.0,589.3851,589.7731,589.3851,589.5015,5527.0
2023-12-06 14:20:00,607.78,608.13,607.76,608.06,5195.0,589.5597,589.8992,589.5403,589.8313,5195.0
2023-12-06 14:25:00,608.15,608.28,607.9,607.9,2947.0,589.9186,590.0447,589.6761,589.6761,2947.0
2023-12-06 14:30:00,607.9,607.98,607.49,607.82,4126.0,589.6761,589.7537,589.2784,589.5985,4126.0
2023-12-06 14:35:00,607.83,607.94,607.63,607.84,7565.0,589.6082,589.7149,589.4142,589.6179,7565.0
2023-12-06 14:40:00,607.98,608.32,607.85,608.2,7159.0,589.7537,590.0835,589.6276,589.9671,7159.0
2023-12-06 14:45:00,608.19,608.37,608.02,608.22,6943.0,589.9574,590.132,589.7925,589.9865,6943.0
2023-12-06 14:50:00,608.42,608.46,608.13,608.34,6306.0,590.1805,590.2193,589.8992,590.1029,6306.0
2023-12-06 14:55:00,608.37,608.45,607.43,607.5,9201.0,590.132,590.2096,589.2202,589.2881,9201.0
2023-12-06 15:00:00,607.5,607.67,607.41,607.48,7915.0,589.2881,589.453,589.2008,589.2687,7915.0
2023-12-06 15:05:00,607.5,607.75,607.08,607.75,6373.0,589.2881,589.5306,588.8807,589.5306,6373.0
2023-12-06 15:10:00,607.67,608.29,607.67,608.09,15468.0,589.453,590.0544,589.453,589.8604,15468.0
2023-12-06 15:15:00,608.1,608.18,607.82,608.11,5932.0,589.8701,589.9477,589.5985,589.8798,5932.0
2023-12-06 15:20:00,608.11,608.41,608.04,608.28,9923.0,589.8798,590.1708,589.8119,590.0447,9923.0
2023-12-06 15:25:00,608.21,608.38,607.85,608.29,8747.0,589.9768,590.1417,589.6276,590.0544,8747.0
2023-12-06 15:30:00,608.24,608.49,608.17,608.37,7173.0,590.0059,590.2484,589.938,590.132,7173.0
2023-12-06 15:35:00,608.28,608.37,607.75,607.76,10840.0,590.0447,590.132,589.5306,589.5403,10840.0
2023-12-06 15:40:00,607.76,608.01,607.57,608.01,10165.0,589.5403,589.7828,589.356,589.7828,10165.0
2023-12-06 15:45:00,607.98,608.06,607.66,607.97,13756.0,589.7537,589.8313,589.4433,589.744,13756.0
2023-12-06 15:50:00,608.03,608.28,607.32,607.32,40277.0,589.8022,590.0447,589.1135,589.1135,40277.0
2023-12-06 15:55:00,607.43,607.87,607.35,607.36,76405.0,589.2202,589.647,589.1426,589.1523,76405.0
2023-12-07 09:30:00,610.0,610.71,607.43,610.13,48807.0,591.7131,592.4019,589.2202,591.8392,48807.0
2023-12-07 09:35:00,610.12,610.13,608.17,609.53,6749.0,591.8295,591.8392,589.938,591.2572,6749.0
2023-12-07 09:40:00,608.96,609.93,608.96,609.93,3594.0,590.7043,591.6452,590.7043,591.6452,3594.0
2023-12-07 09:45:00,609.62,609.84,609.1,609.1,6301.0,591.3445,591.5579,590.8401,590.8401,6301.0
2023-12-07 09:50:00,608.38,608.96,607.7,607.82,7192.0,590.1417,590.7043,589.4821,589.5985,7192.0
2023-12-07 09:55:00,607.66,608.4,607.66,608.2,3512.0,589.4433,590.1611,589.4433,589.9671,3512.0
2023-12-07 10:00:00,607.74,608.13,607.31,607.93,9279.0,589.5209,589.8992,589.1038,589.7052,9279.0
2023-12-07 10:05:00,608.13,609.11,607.01,607.01,8899.0,589.8992,590.8498,588.8128,588.8128,8899.0
2023-12-07 10:10:00,607.21,608.4,606.35,608.0,7145.0,589.0068,590.1611,588.1726,589.7731,7145.0
2023-12-07 10:15:00,608.0,608.7,607.78,608.34,13717.0,589.7731,590.4521,589.5597,590.1029,13717.0
2023-12-07 10:20:00,608.55,610.12,608.39,609.73,9450.0,590.3066,591.8295,590.1514,591.4512,9450.0
2023-12-07 10:25:00,609.98,610.21,609.4,609.64,9629.0,591.6937,591.9168,591.1311,591.3639,9629.0
2023-12-07 10:30:00,609.72,609.76,609.34,609.34,3618.0,591.4415,591.4803,591.0729,591.0729,3618.0
2023-12-07 10:35:00,609.39,609.95,609.24,609.53,5896.0,591.1214,591.6646,590.9759,591.2572,5896.0
2023-12-07 10:40:00,609.62,609.62,609.01,609.02,6027.0,591.3445,591.3445,590.7528,590.7625,6027.0
2023-12-07 10:45:00,609.0,609.73,608.88,609.47,2848.0,590.7431,591.4512,590.6267,591.199,2848.0
2023-12-07 10:50:00,609.31,609.54,609.04,609.43,3327.0,591.0438,591.2669,590.7819,591.1602,3327.0
2023-12-07 10:55:00,609.48,609.8,609.33,609.71,18166.0,591.2087,591.5191,591.0632,591.4318,18166.0
2023-12-07 11:00:00,609.71,610.49,609.58,610.23,10429.0,591.4318,592.1884,591.3057,591.9362,10429.0
2023-12-07 11:05:00,610.31,610.7,610.25,610.51,6585.0,592.0138,592.3922,591.9556,592.2078,6585.0
2023-12-07 11:10:00,610.38,610.38,609.85,609.95,1870.0,592.0817,592.0817,591.5676,591.6646,1870.0
2023-12-07 11:15:00,609.31,609.72,608.33,608.5,7347.0,591.0438,591.4415,590.0932,590.2581,7347.0
2023-12-07 11:20:00,608.65,608.87,608.18,608.77,6383.0,590.4036,590.617,589.9477,590.52,6383.0
2023-12-07 11:25:00,608.81,609.36,608.78,609.11,4348.0,590.5588,591.0923,590.5297,590.8498,4348.0
2023-12-07 11:30:00,608.97,610.06,608.9,609.94,5505.0,590.714,591.7713,590.6461,591.6549,5505.0
2023-12-07 11:35:00,610.07,610.2,609.79,610.0,5380.0,591.781,591.9071,591.5094,591.7131,5380.0
2023-12-07 11:40:00,610.09,610.68,609.96,610.44,6131.0,591.8004,592.3728,591.6743,592.1399,6131.0
2023-12-07 11:45:00,610.35,610.78,610.08,610.51,5443.0,592.0526,592.4698,591.7907,592.2078,5443.0
2023-12-07 11:50:00,610.41,610.79,610.34,610.59,4606.0,592.1108,592.4795,592.0429,592.2855,4606.0
2023-12-07 11:55:00,610.43,610.8,610.42,610.67,2637.0,592.1302,592.4892,592.1205,592.3631,2637.0
2023-12-07 12:00:00,610.68,610.81,610.34,610.36,2108.0,592.3728,592.4989,592.0429,592.0623,2108.0
2023-12-07 12:05:00,610.37,610.7,610.23,610.4,7846.0,592.072,592.3922,591.9362,592.1011,7846.0
2023-12-07 12:10:00,610.4,610.49,609.95,609.98,3907.0,592.1011,592.1884,591.6646,591.6937,3907.0
2023-12-07 12:15:00,610.0,610.37,609.98,610.28,2044.0,591.7131,592.072,591.6937,591.9847,2044.0
2023-12-07 12:20:00,610.39,611.0,610.39,610.63,11191.0,592.0914,592.6832,592.0914,592.3243,11191.0
2023-12-07 12:25:00,610.62,611.64,610.61,611.51,5798.0,592.3146,593.304,592.3049,593.1779,5798.0
2023-12-07 12:30:00,611.65,611.65,611.0,611.17,7096.0,593.3137,593.3137,592.6832,592.8481,7096.0
2023-12-07 12:35:00,611.17,611.21,610.73,610.73,2518.0,592.8481,592.8869,592.4213,592.4213,2518.0
2023-12-07 12:40:00,610.67,610.84,610.47,610.54,3053.0,592.3631,592.528,592.169,592.2369,3053.0
2023-12-07 12:45:00,610.59,610.74,610.41,610.74,1807.0,592.2855,592.431,592.1108,592.431,1807.0
2023-12-07 12:50:00,610.96,610.97,610.71,610.89,3180.0,592.6444,592.6541,592.4019,592.5765,3180.0
2023-12-07 12:55:00,610.76,610.9,610.65,610.7,1595.0,592.4504,592.5862,592.3437,592.3922,1595.0
2023-12-07 13:00:00,610.71,611.24,610.7,611.14,2528.0,592.4019,592.916,592.3922,592.819,2528.0
2023-12-07 13:05:00,611.12,611.43,611.12,611.33,1211.0,592.7996,593.1003,592.7996,593.0033,1211.0
2023-12-07 13:10:00,611.37,611.38,611.07,611.26,1952.0,593.0421,593.0518,592.7511,592.9354,1952.0
2023-12-07 13:15:00,611.25,611.44,611.13,611.33,3623.0,592.9257,593.11,592.8093,593.0033,3623.0
2023-12-07 13:20:00,611.28,611.65,611.08,611.64,3653.0,592.9548,593.3137,592.7608,593.304,3653.0
2023-12-07 13:25:00,611.64,611.87,611.56,611.71,6760.0,593.304,593.5271,593.2264,593.3719,6760.0
2023-12-07 13:30:00,611.64,611.8,611.37,611.76,2338.0,593.304,593.4592,593.0421,593.4204,2338.0
2023-12-07 13:35:00,611.73,611.73,611.17,611.56,3621.0,593.3913,593.3913,592.8481,593.2264,3621.0
2023-12-07 13:40:00,611.56,611.58,610.64,610.65,16716.0,593.2264,593.2458,592.334,592.3437,16716.0
2023-12-07 13:45:00,610.88,611.3,610.64,611.11,4989.0,592.5668,592.9742,592.334,592.7899,4989.0
2023-12-07 13:50:00,611.17,611.35,610.91,610.91,2650.0,592.8481,593.0227,592.5959,592.5959,2650.0
2023-12-07 13:55:00,611.11,611.32,611.09,611.32,1721.0,592.7899,592.9936,592.7705,592.9936,1721.0
2023-12-07 14:00:00,611.32,611.61,611.23,611.36,4497.0,592.9936,593.2749,592.9063,593.0324,4497.0
2023-12-07 14:05:00,611.33,611.46,611.2,611.41,1138.0,593.0033,593.1294,592.8772,593.0809,1138.0
2023-12-07 14:10:00,611.31,611.54,611.2,611.47,1652.0,592.9839,593.207,592.8772,593.1391,1652.0
2023-12-07 14:15:00,611.4,611.78,611.4,611.69,5700.0,593.0712,593.4398,593.0712,593.3525,5700.0
2023-12-07 14:20:00,611.59,611.73,611.12,611.67,4700.0,593.2555,593.3913,592.7996,593.3331,4700.0
2023-12-07 14:25:00,611.56,611.8,611.41,611.79,2805.0,593.2264,593.4592,593.0809,593.4495,2805.0
2023-12-07 14:30:00,611.85,611.85,611.48,611.51,4736.0,593.5077,593.5077,593.1488,593.1779,4736.0
2023-12-07 14:35:00,611.53,611.83,611.52,611.83,3891.0,593.1973,593.4883,593.1876,593.4883,3891.0
2023-12-07 14:40:00,611.81,612.2,611.17,611.3,10334.0,593.4689,593.8472,592.8481,592.9742,10334.0
2023-12-07 14:45:00,611.17,611.51,610.93,611.44,8888.0,592.8481,593.1779,592.6153,593.11,8888.0
2023-12-07 14:50:00,611.45,611.46,610.9,611.13,3412.0,593.1197,593.1294,592.5862,592.8093,3412.0
2023-12-07 14:55:00,611.11,611.32,610.98,611.15,2634.0,592.7899,592.9936,592.6638,592.8287,2634.0
2023-12-07 15:00:00,611.12,611.58,611.1,611.23,3671.0,592.7996,593.2458,592.7802,592.9063,3671.0
2023-12-07 15:05:00,611.18,611.37,610.89,611.07,5380.0,592.8578,593.0421,592.5765,592.7511,5380.0
2023-12-07 15:10:00,611.09,611.85,611.07,611.85,8336.0,592.7705,593.5077,592.7511,593.5077,8336.0
2023-12-07 15:15:00,611.69,612.02,611.56,611.99,9001.0,593.3525,593.6726,593.2264,593.6435,9001.0
2023-12-07 15:20:00,611.96,612.32,611.89,612.22,14304.0,593.6144,593.9636,593.5465,593.8666,14304.0
2023-12-07 15:25:00,612.2,612.35,611.38,611.38,10917.0,593.8472,593.9927,593.0518,593.0518,10917.0
2023-12-07 15:30:00,611.36,611.61,610.89,611.07,9722.0,593.0324,593.2749,592.5765,592.7511,9722.0
2023-12-07 15:35:00,611.06,611.45,610.99,611.3,8406.0,592.7414,593.1197,592.6735,592.9742,8406.0
2023-12-07 15:40:00,611.39,611.81,611.39,611.49,8074.0,593.0615,593.4689,593.0615,593.1585,8074.0
2023-12-07 15:45:00,611.46,611.54,610.87,610.97,11539.0,593.1294,593.207,592.5571,592.6541,11539.0
2023-12-07 15:50:00,610.97,611.09,610.58,611.05,19174.0,592.6541,592.7705,592.2758,592.7317,19174.0
2023-12-07 15:55:00,611.23,611.29,610.57,610.78,40089.0,592.9063,592.9645,592.2661,592.4698,40089.0
2023-12-08 09:30:00,608.6,610.49,608.6,609.08,25921.0,590.3551,592.1884,590.3551,590.8207,25921.0
2023-12-08 09:35:00,609.34,609.35,607.73,607.96,11898.0,591.0729,591.0826,589.5112,589.7343,11898.0
2023-12-08 09:40:00,608.37,609.34,608.17,608.8,5343.0,590.132,591.0729,589.938,590.5491,5343.0
2023-12-08 09:45:00,608.82,610.0,608.33,609.8,8818.0,590.5685,591.7131,590.0932,591.5191,8818.0
2023-12-08 09:50:00,610.4,610.74,609.42,609.42,5240.0,592.1011,592.431,591.1505,591.1505,5240.0
2023-12-08 09:55:00,609.89,610.05,608.62,609.07,3957.0,591.6064,591.7616,590.3745,590.811,3957.0
2023-12-08 10:00:00,610.1,610.7,609.52,610.29,3633.0,591.8101,592.3922,591.2475,591.9944,3633.0
2023-12-08 10:05:00,610.05,611.37,609.88,611.0,8174.0,591.7616,593.0421,591.5967,592.6832,8174.0
2023-12-08 10:10:00,611.17,611.68,610.88,611.41,4176.0,592.8481,593.3428,592.5668,593.0809,4176.0
2023-12-08 10:15:00,611.17,612.03,611.09,611.75,17890.0,592.8481,593.6823,592.7705,593.4107,17890.0
2023-12-08 10:20:00,611.83,612.17,611.69,612.0,4735.0,593.4883,593.8181,593.3525,593.6532,4735.0
2023-12-08 10:25:00,612.05,612.21,611.6,611.64,6111.0,593.7017,593.8569,593.2652,593.304,6111.0
2023-12-08 10:30:00,611.76,611.77,610.39,610.62,5314.0,593.4204,593.4301,592.0914,592.3146,5314.0
2023-12-08 10:35:00,610.72,610.92,610.29,610.35,4375.0,592.4116,592.6056,591.9944,592.0526,4375.0
2023-12-08 10:40:00,610.3,611.04,610.25,610.86,4715.0,592.0041,592.722,591.9556,592.5474,4715.0
2023-12-08 10:45:00,610.83,611.32,610.64,611.32,3791.0,592.5183,592.9936,592.334,592.9936,3791.0
2023-12-08 10:50:00,611.45,612.56,611.29,612.56,8720.0,593.1197,594.1964,592.9645,594.1964,8720.0
2023-12-08 10:55:00,612.46,613.55,612.46,613.55,6633.0,594.0994,595.1567,594.0994,595.1567,6633.0
2023-12-08 11:00:00,613.61,613.61,612.53,612.54,5511.0,595.2149,595.2149,594.1673,594.177,5511.0
2023-12-08 11:05:00,612.5,612.5,611.59,612.28,2870.0,594.1382,594.1382,593.2555,593.9248,2870.0
2023-12-08 11:10:00,612.17,612.34,612.03,612.14,7501.0,593.8181,593.983,593.6823,593.789,7501.0
2023-12-08 11:15:00,612.19,612.2,610.71,611.23,6773.0,593.8375,593.8472,592.4019,592.9063,6773.0
2023-12-08 11:20:00,611.05,611.46,611.05,611.46,900.0,592.7317,593.1294,592.7317,593.1294,900.0
2023-12-08 11:25:00,611.68,612.47,611.37,612.13,5049.0,593.3428,594.1091,593.0421,593.7793,5049.0
2023-12-08 11:30:00,612.21,612.45,611.95,612.18,2729.0,593.8569,594.0897,593.6047,593.8278,2729.0
2023-12-08 11:35:00,612.39,612.39,611.31,611.59,2127.0,594.0315,594.0315,592.9839,593.2555,2127.0
2023-12-08 11:40:00,611.28,611.57,611.05,611.06,3733.0,592.9548,593.2361,592.7317,592.7414,3733.0
2023-12-08 11:45:00,611.06,611.33,611.01,611.01,7775.0,592.7414,593.0033,592.6929,592.6929,7775.0
2023-12-08 11:50:00,611.11,611.15,610.62,610.85,4738.0,592.7899,592.8287,592.3146,592.5377,4738.0
2023-12-08 11:55:00,610.96,610.96,610.14,610.3,2774.0,592.6444,592.6444,591.8489,592.0041,2774.0
2023-12-08 12:00:00,610.33,610.5,610.06,610.23,4393.0,592.0332,592.1981,591.7713,591.9362,4393.0
2023-12-08 12:05:00,610.43,610.65,610.37,610.53,5137.0,592.1302,592.3437,592.072,592.2272,5137.0
2023-12-08 12:10:00,610.41,610.41,609.86,609.91,5752.0,592.1108,592.1108,591.5773,591.6258,5752.0
2023-12-08 12:15:00,609.85,610.83,609.64,610.7,8916.0,591.5676,592.5183,591.3639,592.3922,8916.0
2023-12-08 12:20:00,610.83,611.21,610.7,610.81,7258.0,592.5183,592.8869,592.3922,592.4989,7258.0
2023-12-08 12:25:00,610.7,611.2,610.64,611.04,6125.0,592.3922,592.8772,592.334,592.722,6125.0
2023-12-08 12:30:00,611.1,611.29,610.68,610.68,9026.0,592.7802,592.9645,592.3728,592.3728,9026.0
2023-12-08 12:35:00,610.72,610.92,610.52,610.79,2295.0,592.4116,592.6056,592.2175,592.4795,2295.0
2023-12-08 12:40:00,610.78,610.78,609.8,610.17,11011.0,592.4698,592.4698,591.5191,591.878,11011.0
2023-12-08 12:45:00,610.1,610.25,610.0,610.14,2246.0,591.8101,591.9556,591.7131,591.8489,2246.0
2023-12-08 12:50:00,610.12,610.31,609.95,610.22,2104.0,591.8295,592.0138,591.6646,591.9265,2104.0
2023-12-08 12:55:00,610.16,610.3,610.07,610.12,2511.0,591.8683,592.0041,591.781,591.8295,2511.0
2023-12-08 13:00:00,610.23,610.56,610.12,610.32,2501.0,591.9362,592.2563,591.8295,592.0235,2501.0
2023-12-08 13:05:00,610.26,610.55,610.21,610.36,2644.0,591.9653,592.2466,591.9168,592.0623,2644.0
2023-12-08 13:10:00,610.37,611.11,610.37,611.11,2477.0,592.072,592.7899,592.072,592.7899,2477.0
2023-12-08 13:15:00,610.92,611.1,610.8,610.89,5770.0,592.6056,592.7802,592.4892,592.5765,5770.0
2023-12-08 13:20:00,610.99,611.07,610.75,610.97,2644.0,592.6735,592.7511,592.4407,592.6541,2644.0
2023-12-08 13:25:00,610.87,610.91,610.71,610.77,2865.0,592.5571,592.5959,592.4019,592.4601,2865.0
2023-12-08 13:30:00,610.86,610.86,610.34,610.81,2638.0,592.5474,592.5474,592.0429,592.4989,2638.0
2023-12-08 13:35:00,610.65,611.01,610.65,611.01,4626.0,592.3437,592.6929,592.3437,592.6929,4626.0
2023-12-08 13:40:00,610.9,611.13,610.67,610.67,3610.0,592.5862,592.8093,592.3631,592.3631,3610.0
2023-12-08 13:45:00,610.53,610.84,610.53,610.72,3029.0,592.2272,592.528,592.2272,592.4116,3029.0
2023-12-08 13:50:00,610.75,610.92,610.71,610.77,1900.0,592.4407,592.6056,592.4019,592.4601,1900.0
2023-12-08 13:55:00,610.8,610.95,610.68,610.74,2125.0,592.4892,592.6347,592.3728,592.431,2125.0
2023-12-08 14:00:00,610.81,611.0,610.8,610.92,3260.0,592.4989,592.6832,592.4892,592.6056,3260.0
2023-12-08 14:05:00,610.97,611.48,610.91,611.14,4841.0,592.6541,593.1488,592.5959,592.819,4841.0
2023-12-08 14:10:00,611.14,611.61,610.96,611.43,2261.0,592.819,593.2749,592.6444,593.1003,2261.0
2023-12-08 14:15:00,611.46,611.61,611.27,611.61,2374.0,593.1294,593.2749,592.9451,593.2749,2374.0
2023-12-08 14:20:00,611.58,611.7,611.39,611.39,3292.0,593.2458,593.3622,593.0615,593.0615,3292.0
2023-12-08 14:25:00,611.29,611.51,611.21,611.51,955.0,592.9645,593.1779,592.8869,593.1779,955.0
2023-12-08 14:30:00,611.44,611.77,611.27,611.77,2864.0,593.11,593.4301,592.9451,593.4301,2864.0
2023-12-08 14:35:00,611.57,611.8,611.48,611.66,1528.0,593.2361,593.4592,593.1488,593.3234,1528.0
2023-12-08 14:40:00,611.71,612.0,611.61,611.87,4907.0,593.3719,593.6532,593.2749,593.5271,4907.0
2023-12-08 14:45:00,611.89,612.08,611.76,612.0,2240.0,593.5465,593.7308,593.4204,593.6532,2240.0
2023-12-08 14:50:00,612.05,612.28,612.03,612.03,6070.0,593.7017,593.9248,593.6823,593.6823,6070.0
2023-12-08 14:55:00,612.0,612.14,611.98,612.05,3302.0,593.6532,593.789,593.6338,593.7017,3302.0
2023-12-08 15:00:00,612.19,612.43,612.08,612.1,5645.0,593.8375,594.0703,593.7308,593.7502,5645.0
2023-12-08 15:05:00,612.08,612.08,611.41,611.85,8423.0,593.7308,593.7308,593.0809,593.5077,8423.0
2023-12-08 15:10:00,611.72,612.0,611.61,611.93,1974.0,593.3816,593.6532,593.2749,593.5853,1974.0
2023-12-08 15:15:00,611.97,612.15,611.7,611.73,6962.0,593.6241,593.7987,593.3622,593.3913,6962.0
2023-12-08 15:20:00,611.65,611.74,611.48,611.64,4839.0,593.3137,593.401,593.1488,593.304,4839.0
2023-12-08 15:25:00,611.63,611.9,611.62,611.79,3200.0,593.2943,593.5562,593.2846,593.4495,3200.0
2023-12-08 15:30:00,611.79,611.95,611.63,611.93,15169.0,593.4495,593.6047,593.2943,593.5853,15169.0
2023-12-08 15:35:00,611.9,612.3,611.8,612.1,6650.0,593.5562,593.9442,593.4592,593.7502,6650.0
2023-12-08 15:40:00,612.04,612.18,611.99,612.1,6041.0,593.692,593.8278,593.6435,593.7502,6041.0
2023-12-08 15:45:00,612.06,612.39,611.59,611.59,17422.0,593.7114,594.0315,593.2555,593.2555,17422.0
2023-12-08 15:50:00,611.71,611.88,611.04,611.28,15083.0,593.3719,593.5368,592.722,592.9548,15083.0
2023-12-08 15:55:00,611.46,611.7,610.45,610.91,49686.0,593.1294,593.3622,592.1496,592.5959,49686.0
2023-12-11 09:30:00,621.97,625.0,618.76,622.58,137848.0,603.3243,606.2635,600.2105,603.916,137848.0
2023-12-11 09:35:00,622.84,624.0,620.26,620.92,17141.0,604.1682,605.2934,601.6656,602.3058,17141.0
2023-12-11 09:40:00,621.0,622.58,620.01,621.06,12843.0,602.3834,603.916,601.4231,602.4416,12843.0
2023-12-11 09:45:00,621.0,621.48,619.88,620.89,14791.0,602.3834,602.849,601.297,602.2767,14791.0
2023-12-11 09:50:00,620.82,620.9,619.37,620.13,13959.0,602.2088,602.2864,600.8022,601.5395,13959.0
2023-12-11 09:55:00,620.0,620.53,618.98,620.53,12854.0,601.4134,601.9275,600.4239,601.9275,12854.0
2023-12-11 10:00:00,620.39,621.5,619.81,621.18,12759.0,601.7917,602.8684,601.229,602.558,12759.0
2023-12-11 10:05:00,620.94,621.62,620.73,621.62,5901.0,602.3252,602.9848,602.1215,602.9848,5901.0
2023-12-11 10:10:00,621.74,622.32,621.2,621.88,15588.0,603.1012,603.6638,602.5774,603.237,15588.0
2023-12-11 10:15:00,621.84,622.68,621.84,622.65,12150.0,603.1982,604.013,603.1982,603.9839,12150.0
2023-12-11 10:20:00,622.57,622.77,622.23,622.66,15798.0,603.9063,604.1003,603.5765,603.9936,15798.0
2023-12-11 10:25:00,622.64,622.99,621.88,622.99,23140.0,603.9742,604.3137,603.237,604.3137,23140.0
2023-12-11 10:30:00,623.43,623.49,622.82,623.21,7187.0,604.7405,604.7987,604.1488,604.5271,7187.0
2023-12-11 10:35:00,623.17,623.33,622.63,623.19,6090.0,604.4883,604.6435,603.9645,604.5077,6090.0
2023-12-11 10:40:00,623.02,623.69,622.7,623.62,6334.0,604.3428,604.9927,604.0324,604.9248,6334.0
2023-12-11 10:45:00,623.45,624.32,623.23,624.32,8895.0,604.7599,605.6038,604.5465,605.6038,8895.0
2023-12-11 10:50:00,624.08,624.41,623.77,623.77,3877.0,605.371,605.6911,605.0703,605.0703,3877.0
2023-12-11 10:55:00,623.59,624.29,623.59,623.8,4847.0,604.8957,605.5747,604.8957,605.0994,4847.0
2023-12-11 11:00:00,623.72,624.43,623.52,624.43,4539.0,605.0218,605.7105,604.8278,605.7105,4539.0
2023-12-11 11:05:00,624.45,624.45,623.51,623.63,4401.0,605.7299,605.7299,604.8181,604.9345,4401.0
2023-12-11 11:10:00,623.41,623.67,622.94,623.31,9310.0,604.7211,604.9733,604.2652,604.6241,9310.0
2023-12-11 11:15:00,623.09,624.49,623.07,624.34,8190.0,604.4107,605.7687,604.3913,605.6232,8190.0
2023-12-11 11:20:00,624.31,624.31,623.52,624.22,4801.0,605.5941,605.5941,604.8278,605.5068,4801.0
2023-12-11 11:25:00,624.41,624.57,624.17,624.43,6408.0,605.6911,605.8464,605.4583,605.7105,6408.0
2023-12-11 11:30:00,624.49,624.83,623.56,624.38,7623.0,605.7687,606.0986,604.8666,605.662,7623.0
2023-12-11 11:35:00,624.38,624.57,624.04,624.56,4628.0,605.662,605.8464,605.3322,605.8367,4628.0
2023-12-11 11:40:00,624.44,624.55,624.1,624.2,6373.0,605.7202,605.827,605.3904,605.4874,6373.0
2023-12-11 11:45:00,624.14,624.33,623.67,623.8,2872.0,605.4292,605.6135,604.9733,605.0994,2872.0
2023-12-11 11:50:00,623.83,624.02,623.56,623.72,5943.0,605.1285,605.3128,604.8666,605.0218,5943.0
2023-12-11 11:55:00,623.74,624.3,623.56,624.28,4915.0,605.0412,605.5844,604.8666,605.565,4915.0
2023-12-11 12:00:00,624.29,624.71,624.19,624.53,7818.0,605.5747,605.9822,605.4777,605.8076,7818.0
2023-12-11 12:05:00,624.52,624.81,624.52,624.77,15419.0,605.7979,606.0792,605.7979,606.0404,15419.0
2023-12-11 12:10:00,624.83,624.83,624.47,624.47,4697.0,606.0986,606.0986,605.7493,605.7493,4697.0
2023-12-11 12:15:00,624.43,624.67,624.35,624.64,4602.0,605.7105,605.9434,605.6329,605.9143,4602.0
2023-12-11 12:20:00,624.7,625.03,624.63,624.66,15637.0,605.9725,606.2926,605.9046,605.9337,15637.0
2023-12-11 12:25:00,624.54,624.6,624.3,624.33,3546.0,605.8173,605.8755,605.5844,605.6135,3546.0
2023-12-11 12:30:00,624.25,624.28,623.84,623.85,2729.0,605.5359,605.565,605.1382,605.1479,2729.0
2023-12-11 12:35:00,624.08,624.3,624.05,624.19,3664.0,605.371,605.5844,605.3419,605.4777,3664.0
2023-12-11 12:40:00,624.22,624.42,624.11,624.42,3607.0,605.5068,605.7008,605.4001,605.7008,3607.0
2023-12-11 12:45:00,624.32,624.81,624.31,624.43,13018.0,605.6038,606.0792,605.5941,605.7105,13018.0
2023-12-11 12:50:00,624.5,624.61,624.23,624.43,5101.0,605.7785,605.8852,605.5165,605.7105,5101.0
2023-12-11 12:55:00,624.49,624.5,624.09,624.37,4463.0,605.7687,605.7785,605.3807,605.6523,4463.0
2023-12-11 13:00:00,624.21,624.38,623.75,624.38,5316.0,605.4971,605.662,605.0509,605.662,5316.0
2023-12-11 13:05:00,624.17,624.18,623.71,623.72,3103.0,605.4583,605.468,605.0121,605.0218,3103.0
2023-12-11 13:10:00,623.66,624.02,623.59,623.98,4750.0,604.9636,605.3128,604.8957,605.274,4750.0
2023-12-11 13:15:00,624.01,624.61,624.01,624.55,5588.0,605.3031,605.8852,605.3031,605.827,5588.0
2023-12-11 13:20:00,624.56,624.73,624.0,624.23,4042.0,605.8367,606.0016,605.2934,605.5165,4042.0
2023-12-11 13:25:00,624.24,624.47,624.0,624.07,5944.0,605.5262,605.7493,605.2934,605.3613,5944.0
2023-12-11 13:30:00,624.13,624.32,623.94,624.06,2042.0,605.4195,605.6038,605.2352,605.3516,2042.0
2023-12-11 13:35:00,624.15,624.17,623.87,623.96,4820.0,605.4389,605.4583,605.1673,605.2546,4820.0
2023-12-11 13:40:00,623.88,624.76,623.88,624.64,9757.0,605.177,606.0307,605.177,605.9143,9757.0
2023-12-11 13:45:00,624.68,624.68,624.18,624.36,2850.0,605.9531,605.9531,605.468,605.6426,2850.0
2023-12-11 13:50:00,624.43,624.61,624.31,624.31,3998.0,605.7105,605.8852,605.5941,605.5941,3998.0
2023-12-11 13:55:00,624.44,624.58,624.28,624.28,3334.0,605.7202,605.8561,605.565,605.565,3334.0
2023-12-11 14:00:00,624.39,624.66,624.28,624.57,3389.0,605.6717,605.9337,605.565,605.8464,3389.0
2023-12-11 14:05:00,624.66,624.74,624.47,624.67,3699.0,605.9337,606.0113,605.7493,605.9434,3699.0
2023-12-11 14:10:00,624.6,624.88,624.52,624.71,5738.0,605.8755,606.1471,605.7979,605.9822,5738.0
2023-12-11 14:15:00,624.63,624.73,624.36,624.36,4476.0,605.9046,606.0016,605.6426,605.6426,4476.0
2023-12-11 14:20:00,624.49,624.5,624.18,624.41,4573.0,605.7687,605.7785,605.468,605.6911,4573.0
2023-12-11 14:25:00,624.29,624.31,623.78,624.05,7407.0,605.5747,605.5941,605.08,605.3419,7407.0
2023-12-11 14:30:00,624.06,624.15,623.66,623.94,4941.0,605.3516,605.4389,604.9636,605.2352,4941.0
2023-12-11 14:35:00,624.01,624.47,623.96,624.42,5649.0,605.3031,605.7493,605.2546,605.7008,5649.0
2023-12-11 14:40:00,624.43,624.64,624.3,624.48,2921.0,605.7105,605.9143,605.5844,605.759,2921.0
2023-12-11 14:45:00,624.4,624.6,624.2,624.6,3429.0,605.6814,605.8755,605.4874,605.8755,3429.0
2023-12-11 14:50:00,624.56,624.82,624.49,624.81,4583.0,605.8367,606.0889,605.7687,606.0792,4583.0
2023-12-11 14:55:00,624.74,624.74,624.26,624.43,6363.0,606.0113,606.0113,605.5456,605.7105,6363.0
2023-12-11 15:00:00,624.39,624.42,623.97,624.19,3501.0,605.6717,605.7008,605.2643,605.4777,3501.0
2023-12-11 15:05:00,624.15,624.71,624.15,624.61,6068.0,605.4389,605.9822,605.4389,605.8852,6068.0
2023-12-11 15:10:00,624.38,624.4,624.14,624.39,5745.0,605.662,605.6814,605.4292,605.6717,5745.0
2023-12-11 15:15:00,624.39,624.69,624.36,624.36,4881.0,605.6717,605.9628,605.6426,605.6426,4881.0
2023-12-11 15:20:00,624.31,624.39,624.0,624.39,2862.0,605.5941,605.6717,605.2934,605.6717,2862.0
2023-12-11 15:25:00,624.4,624.45,623.91,624.18,9438.0,605.6814,605.7299,605.2061,605.468,9438.0
2023-12-11 15:30:00,624.17,624.41,624.02,624.11,6875.0,605.4583,605.6911,605.3128,605.4001,6875.0
2023-12-11 15:35:00,624.1,624.52,624.05,624.36,7351.0,605.3904,605.7979,605.3419,605.6426,7351.0
2023-12-11 15:40:00,624.43,624.6,624.08,624.08,7439.0,605.7105,605.8755,605.371,605.371,7439.0
2023-12-11 15:45:00,624.05,624.15,623.74,623.89,9628.0,605.3419,605.4389,605.0412,605.1867,9628.0
2023-12-11 15:50:00,623.77,624.22,623.67,624.1,16758.0,605.0703,605.5068,604.9733,605.3904,16758.0
2023-12-11 15:55:00,624.02,624.21,623.81,623.86,46740.0,605.3128,605.4971,605.1091,605.1576,46740.0
2023-12-12 09:30:00,627.44,627.78,623.5,624.12,38698.0,608.6303,608.9601,604.8084,605.4098,38698.0
2023-12-12 09:35:00,624.22,625.5,623.57,624.38,13449.0,605.5068,606.7485,604.8763,605.662,13449.0
2023-12-12 09:40:00,624.3,624.72,623.65,623.98,8763.0,605.5844,605.9919,604.9539,605.274,8763.0
2023-12-12 09:45:00,623.69,624.06,623.21,623.89,9921.0,604.9927,605.3516,604.5271,605.1867,9921.0
2023-12-12 09:50:00,623.62,625.21,623.62,625.21,11065.0,604.9248,606.4672,604.9248,606.4672,11065.0
2023-12-12 09:55:00,625.28,626.44,624.92,626.37,13196.0,606.5351,607.6603,606.1859,607.5924,13196.0
2023-12-12 10:00:00,626.28,627.24,626.23,626.51,11912.0,607.5051,608.4363,607.4566,607.7282,11912.0
2023-12-12 10:05:00,626.51,628.21,626.51,627.86,15165.0,607.7282,609.3772,607.7282,609.0377,15165.0
2023-12-12 10:10:00,627.74,628.21,626.98,627.35,23944.0,608.9213,609.3772,608.1841,608.543,23944.0
2023-12-12 10:15:00,627.26,628.0,627.01,627.39,12008.0,608.4557,609.1735,608.2132,608.5818,12008.0
2023-12-12 10:20:00,627.49,628.44,627.47,628.36,13861.0,608.6788,609.6003,608.6594,609.5227,13861.0
2023-12-12 10:25:00,628.48,629.18,628.32,628.32,15826.0,609.6391,610.3182,609.4839,609.4839,15826.0
2023-12-12 10:30:00,628.56,629.09,628.32,628.77,8236.0,609.7167,610.2308,609.4839,609.9204,8236.0
2023-12-12 10:35:00,628.77,629.09,628.42,628.93,9550.0,609.9204,610.2308,609.5809,610.0756,9550.0
2023-12-12 10:40:00,628.65,628.75,627.81,627.93,16400.0,609.804,609.901,608.9892,609.1056,16400.0
2023-12-12 10:45:00,628.23,628.24,627.73,627.75,5116.0,609.3966,609.4063,608.9116,608.931,5116.0
2023-12-12 10:50:00,627.71,627.72,627.24,627.3,5516.0,608.8922,608.9019,608.4363,608.4945,5516.0
2023-12-12 10:55:00,627.34,627.69,627.19,627.46,8940.0,608.5333,608.8728,608.3878,608.6497,8940.0
2023-12-12 11:00:00,627.44,627.92,627.26,627.63,4900.0,608.6303,609.0959,608.4557,608.8146,4900.0
2023-12-12 11:05:00,627.52,627.67,626.98,627.14,10422.0,608.7079,608.8534,608.1841,608.3393,10422.0
2023-12-12 11:10:00,627.19,627.31,626.2,626.25,15349.0,608.3878,608.5042,607.4275,607.476,15349.0
2023-12-12 11:15:00,626.1,626.57,626.06,626.48,4163.0,607.3305,607.7864,607.2917,607.6991,4163.0
2023-12-12 11:20:00,626.52,626.83,626.42,626.59,5964.0,607.7379,608.0386,607.6409,607.8058,5964.0
2023-12-12 11:25:00,626.55,626.55,625.84,626.37,6667.0,607.767,607.767,607.0783,607.5924,6667.0
2023-12-12 11:30:00,626.35,626.45,625.85,626.16,5264.0,607.573,607.67,607.088,607.3887,5264.0
2023-12-12 11:35:00,626.14,626.73,626.01,626.46,5157.0,607.3693,607.9416,607.2432,607.6797,5157.0
2023-12-12 11:40:00,626.53,626.75,626.24,626.43,3789.0,607.7476,607.961,607.4663,607.6506,3789.0
2023-12-12 11:45:00,626.7,626.86,626.56,626.68,3147.0,607.9125,608.0677,607.7767,607.8931,3147.0
2023-12-12 11:50:00,626.68,626.74,626.28,626.37,2472.0,607.8931,607.9513,607.5051,607.5924,2472.0
2023-12-12 11:55:00,626.55,626.63,625.81,626.48,11242.0,607.767,607.8446,607.0492,607.6991,11242.0
2023-12-12 12:00:00,626.31,626.6,626.27,626.6,3123.0,607.5342,607.8155,607.4954,607.8155,3123.0
2023-12-12 12:05:00,626.66,626.85,626.5,626.67,2579.0,607.8737,608.058,607.7185,607.8834,2579.0
2023-12-12 12:10:00,626.7,626.94,626.69,626.94,1910.0,607.9125,608.1453,607.9028,608.1453,1910.0
2023-12-12 12:15:00,626.82,626.82,626.51,626.71,3300.0,608.0289,608.0289,607.7282,607.9222,3300.0
2023-12-12 12:20:00,626.79,627.4,626.68,627.08,6503.0,607.9998,608.5915,607.8931,608.2811,6503.0
2023-12-12 12:25:00,627.13,627.2,626.89,626.89,5116.0,608.3296,608.3975,608.0968,608.0968,5116.0
2023-12-12 12:30:00,626.89,627.02,626.69,626.75,4263.0,608.0968,608.2229,607.9028,607.961,4263.0
2023-12-12 12:35:00,626.83,626.97,626.67,626.88,3214.0,608.0386,608.1744,607.8834,608.0871,3214.0
2023-12-12 12:40:00,626.95,627.25,626.74,626.83,6759.0,608.155,608.446,607.9513,608.0386,6759.0
2023-12-12 12:45:00,626.94,626.98,626.51,626.51,9583.0,608.1453,608.1841,607.7282,607.7282,9583.0
2023-12-12 12:50:00,626.63,626.75,626.12,626.38,10353.0,607.8446,607.961,607.3499,607.6021,10353.0
2023-12-12 12:55:00,626.29,626.62,626.29,626.5,4715.0,607.5148,607.8349,607.5148,607.7185,4715.0
2023-12-12 13:00:00,626.46,627.02,626.39,626.69,12136.0,607.6797,608.2229,607.6118,607.9028,12136.0
2023-12-12 13:05:00,626.42,626.42,625.61,625.68,12173.0,607.6409,607.6409,606.8552,606.9231,12173.0
2023-12-12 13:10:00,625.74,625.74,624.95,625.4,12096.0,606.9813,606.9813,606.215,606.6515,12096.0
2023-12-12 13:15:00,625.4,626.31,625.4,626.05,2496.0,606.6515,607.5342,606.6515,607.282,2496.0
2023-12-12 13:20:00,626.16,626.4,626.05,626.05,6906.0,607.3887,607.6215,607.282,607.282,6906.0
2023-12-12 13:25:00,626.02,626.18,625.91,626.05,2780.0,607.2529,607.4081,607.1462,607.282,2780.0
2023-12-12 13:30:00,626.05,626.05,625.3,625.54,3719.0,607.282,607.282,606.5545,606.7873,3719.0
2023-12-12 13:35:00,625.47,625.91,625.35,625.9,2003.0,606.7194,607.1462,606.603,607.1365,2003.0
2023-12-12 13:40:00,625.85,625.93,625.52,625.8,2728.0,607.088,607.1656,606.7679,607.0395,2728.0
2023-12-12 13:45:00,625.84,625.84,625.05,625.41,25166.0,607.0783,607.0783,606.312,606.6612,25166.0
2023-12-12 13:50:00,625.4,625.48,624.97,625.23,8825.0,606.6515,606.7291,606.2344,606.4866,8825.0
2023-12-12 13:55:00,625.13,625.21,624.76,625.01,5114.0,606.3896,606.4672,606.0307,606.2732,5114.0
2023-12-12 14:00:00,625.04,625.41,624.54,624.94,12918.0,606.3023,606.6612,605.8173,606.2053,12918.0
2023-12-12 14:05:00,624.97,625.04,624.58,624.95,3492.0,606.2344,606.3023,605.8561,606.215,3492.0
2023-12-12 14:10:00,624.83,625.16,624.67,625.16,3219.0,606.0986,606.4187,605.9434,606.4187,3219.0
2023-12-12 14:15:00,625.2,626.13,624.96,626.03,5186.0,606.4575,607.3596,606.2247,607.2626,5186.0
2023-12-12 14:20:00,626.26,626.61,626.18,626.56,11200.0,607.4857,607.8252,607.4081,607.7767,11200.0
2023-12-12 14:25:00,626.56,626.76,626.23,626.7,14892.0,607.7767,607.9707,607.4566,607.9125,14892.0
2023-12-12 14:30:00,626.76,627.17,626.67,627.09,6570.0,607.9707,608.3684,607.8834,608.2908,6570.0
2023-12-12 14:35:00,627.18,627.3,626.62,626.93,7848.0,608.3781,608.4945,607.8349,608.1356,7848.0
2023-12-12 14:40:00,626.92,627.11,626.91,627.1,4730.0,608.1259,608.3102,608.1162,608.3005,4730.0
2023-12-12 14:45:00,627.06,627.75,627.06,627.63,5139.0,608.2617,608.931,608.2617,608.8146,5139.0
2023-12-12 14:50:00,627.57,627.7,627.26,627.56,5409.0,608.7564,608.8825,608.4557,608.7467,5409.0
2023-12-12 14:55:00,627.69,627.9,627.62,627.79,4861.0,608.8728,609.0765,608.8049,608.9698,4861.0
2023-12-12 15:00:00,627.72,628.0,627.6,627.98,6008.0,608.9019,609.1735,608.7855,609.1541,6008.0
2023-12-12 15:05:00,628.0,628.11,627.75,628.04,4371.0,609.1735,609.2802,608.931,609.2123,4371.0
2023-12-12 15:10:00,628.08,628.25,627.7,627.96,7402.0,609.2511,609.416,608.8825,609.1347,7402.0
2023-12-12 15:15:00,627.96,628.14,627.78,628.0,21888.0,609.1347,609.3093,608.9601,609.1735,21888.0
2023-12-12 15:20:00,627.91,628.25,627.91,628.25,6287.0,609.0862,609.416,609.0862,609.416,6287.0
2023-12-12 15:25:00,628.27,628.52,628.14,628.32,8375.0,609.4354,609.6779,609.3093,609.4839,8375.0
2023-12-12 15:30:00,628.45,628.53,628.2,628.46,10456.0,609.61,609.6876,609.3675,609.6197,10456.0
2023-12-12 15:35:00,628.43,628.48,628.17,628.29,10572.0,609.5906,609.6391,609.3384,609.4548,10572.0
2023-12-12 15:40:00,628.32,628.83,628.25,628.36,12724.0,609.4839,609.9786,609.416,609.5227,12724.0
2023-12-12 15:45:00,628.28,628.35,627.78,627.99,16245.0,609.4451,609.513,608.9601,609.1638,16245.0
2023-12-12 15:50:00,627.84,629.1,627.51,629.1,26187.0,609.0183,610.2405,608.6982,610.2405,26187.0
2023-12-12 15:55:00,629.14,629.69,629.14,629.49,67021.0,610.2794,610.8129,610.2794,610.6189,67021.0
2023-12-13 09:30:00,633.92,635.99,632.63,634.46,70750.0,614.9161,616.924,613.6647,615.4399,70750.0
2023-12-13 09:35:00,634.25,635.56,633.9,635.1,18849.0,615.2362,616.5069,614.8967,616.0607,18849.0
2023-12-13 09:40:00,635.3,635.61,633.87,635.52,23690.0,616.2547,616.5554,614.8676,616.4681,23690.0
2023-12-13 09:45:00,635.26,635.26,633.25,633.65,11011.0,616.2159,616.2159,614.2661,614.6541,11011.0
2023-12-13 09:50:00,633.42,633.44,632.65,632.65,17300.0,614.431,614.4504,613.6841,613.6841,17300.0
2023-12-13 09:55:00,632.67,633.84,632.67,633.47,11952.0,613.7035,614.8385,613.7035,614.4795,11952.0
2023-12-13 10:00:00,633.47,633.47,632.18,632.19,13391.0,614.4795,614.4795,613.2282,613.2379,13391.0
2023-12-13 10:05:00,632.13,632.46,631.45,631.72,13776.0,613.1797,613.4998,612.5201,612.782,13776.0
2023-12-13 10:10:00,631.96,632.36,631.49,632.07,13366.0,613.0148,613.4028,612.5589,613.1215,13366.0
2023-12-13 10:15:00,632.07,632.3,631.0,631.15,18904.0,613.1215,613.3446,612.0836,612.2291,18904.0
2023-12-13 10:20:00,631.1,631.85,631.0,631.64,9137.0,612.1806,612.9081,612.0836,612.7044,9137.0
2023-12-13 10:25:00,631.56,633.64,631.56,633.63,12649.0,612.6268,614.6444,612.6268,614.6347,12649.0
2023-12-13 10:30:00,633.56,634.22,633.08,633.15,12598.0,614.5668,615.2071,614.1012,614.1691,12598.0
2023-12-13 10:35:00,633.14,633.49,632.63,633.35,7618.0,614.1594,614.4989,613.6647,614.3631,7618.0
2023-12-13 10:40:00,633.22,633.77,633.18,633.62,9553.0,614.237,614.7705,614.1982,614.625,9553.0
2023-12-13 10:45:00,633.4,634.29,633.2,633.93,10536.0,614.4116,615.275,614.2176,614.9258,10536.0
2023-12-13 10:50:00,634.02,634.28,633.8,634.18,5975.0,615.0131,615.2653,614.7997,615.1683,5975.0
2023-12-13 10:55:00,634.18,634.55,633.9,634.24,8655.0,615.1683,615.5272,614.8967,615.2265,8655.0
2023-12-13 11:00:00,634.08,634.59,634.08,634.4,5265.0,615.0713,615.566,615.0713,615.3817,5265.0
2023-12-13 11:05:00,634.59,635.33,634.5,635.33,8845.0,615.566,616.2838,615.4787,616.2838,8845.0
2023-12-13 11:10:00,635.35,635.61,635.21,635.5,5396.0,616.3032,616.5554,616.1674,616.4487,5396.0
2023-12-13 11:15:00,635.55,636.21,635.47,635.96,13574.0,616.4972,617.1374,616.4196,616.8949,13574.0
2023-12-13 11:20:00,635.86,636.45,635.86,635.93,11223.0,616.7979,617.3702,616.7979,616.8658,11223.0
2023-12-13 11:25:00,635.86,636.36,635.76,636.09,10527.0,616.7979,617.2829,616.7009,617.021,10527.0
2023-12-13 11:30:00,636.09,636.51,636.09,636.33,3471.0,617.021,617.4284,617.021,617.2538,3471.0
2023-12-13 11:35:00,636.34,636.81,636.07,636.34,8726.0,617.2635,617.7194,617.0016,617.2635,8726.0
2023-12-13 11:40:00,636.35,636.46,636.15,636.26,7472.0,617.2732,617.3799,617.0792,617.1859,7472.0
2023-12-13 11:45:00,636.22,636.43,636.13,636.3,7867.0,617.1471,617.3508,617.0598,617.2247,7867.0
2023-12-13 11:50:00,636.3,636.54,635.63,635.93,9244.0,617.2247,617.4575,616.5748,616.8658,9244.0
2023-12-13 11:55:00,635.92,635.95,635.67,635.81,5653.0,616.8561,616.8852,616.6136,616.7494,5653.0
2023-12-13 12:00:00,635.78,635.79,635.47,635.64,5520.0,616.7203,616.73,616.4196,616.5845,5520.0
2023-12-13 12:05:00,635.78,635.78,635.37,635.46,3638.0,616.7203,616.7203,616.3226,616.4099,3638.0
2023-12-13 12:10:00,635.35,635.54,635.25,635.37,2547.0,616.3032,616.4875,616.2062,616.3226,2547.0
2023-12-13 12:15:00,635.26,635.36,635.11,635.27,6739.0,616.2159,616.3129,616.0704,616.2256,6739.0
2023-12-13 12:20:00,635.29,635.53,635.29,635.48,2522.0,616.245,616.4778,616.245,616.4293,2522.0
2023-12-13 12:25:00,635.45,635.6,635.22,635.4,6824.0,616.4002,616.5457,616.1771,616.3517,6824.0
2023-12-13 12:30:00,635.3,635.79,635.27,635.68,5251.0,616.2547,616.73,616.2256,616.6233,5251.0
2023-12-13 12:35:00,635.49,635.94,635.42,635.93,6291.0,616.439,616.8755,616.3711,616.8658,6291.0
2023-12-13 12:40:00,635.91,636.24,635.86,636.24,4090.0,616.8464,617.1665,616.7979,617.1665,4090.0
2023-12-13 12:45:00,636.18,636.18,635.52,635.64,5462.0,617.1083,617.1083,616.4681,616.5845,5462.0
2023-12-13 12:50:00,635.7,636.18,635.4,635.92,4543.0,616.6427,617.1083,616.3517,616.8561,4543.0
2023-12-13 12:55:00,635.85,636.33,635.84,636.0,6387.0,616.7882,617.2538,616.7785,616.9337,6387.0
2023-12-13 13:00:00,635.93,636.17,635.79,635.8,2757.0,616.8658,617.0986,616.73,616.7397,2757.0
2023-12-13 13:05:00,635.85,636.06,635.79,636.0,3200.0,616.7882,616.9919,616.73,616.9337,3200.0
2023-12-13 13:10:00,635.96,636.1,635.89,636.1,4957.0,616.8949,617.0307,616.827,617.0307,4957.0
2023-12-13 13:15:00,636.14,636.32,636.06,636.06,8049.0,617.0695,617.2441,616.9919,616.9919,8049.0
2023-12-13 13:20:00,636.22,636.28,635.87,636.11,5756.0,617.1471,617.2053,616.8076,617.0404,5756.0
2023-12-13 13:25:00,636.06,636.32,635.85,635.97,6777.0,616.9919,617.2441,616.7882,616.9046,6777.0
2023-12-13 13:30:00,635.88,636.34,635.88,636.24,5120.0,616.8173,617.2635,616.8173,617.1665,5120.0
2023-12-13 13:35:00,636.13,636.25,635.79,635.91,5214.0,617.0598,617.1762,616.73,616.8464,5214.0
2023-12-13 13:40:00,635.91,636.17,635.78,635.85,8642.0,616.8464,617.0986,616.7203,616.7882,8642.0
2023-12-13 13:45:00,635.94,635.95,635.69,635.73,4958.0,616.8755,616.8852,616.633,616.6718,4958.0
2023-12-13 13:50:00,635.73,636.13,635.69,636.07,5767.0,616.6718,617.0598,616.633,617.0016,5767.0
2023-12-13 13:55:00,636.03,636.53,636.02,636.32,11566.0,616.9628,617.4478,616.9531,617.2441,11566.0
2023-12-13 14:00:00,636.27,637.63,635.98,637.22,21405.0,617.1956,618.5148,616.9143,618.1171,21405.0
2023-12-13 14:05:00,637.24,638.11,637.01,637.57,12162.0,618.1365,618.9804,617.9134,618.4566,12162.0
2023-12-13 14:10:00,637.61,637.95,637.4,637.7,7832.0,618.4954,618.8252,618.2917,618.5827,7832.0
2023-12-13 14:15:00,637.58,637.92,637.5,637.82,12946.0,618.4663,618.7961,618.3887,618.6991,12946.0
2023-12-13 14:20:00,637.98,638.55,637.87,638.48,9966.0,618.8543,619.4073,618.7476,619.3394,9966.0
2023-12-13 14:25:00,638.64,638.96,638.29,638.38,17054.0,619.4946,619.805,619.155,619.2423,17054.0
2023-12-13 14:30:00,638.35,638.89,637.82,638.73,12252.0,619.2132,619.7371,618.6991,619.5819,12252.0
2023-12-13 14:35:00,638.76,639.72,638.76,639.22,15010.0,619.611,620.5422,619.611,620.0572,15010.0
2023-12-13 14:40:00,639.28,639.82,638.94,639.01,9852.0,620.1154,620.6392,619.7856,619.8535,9852.0
2023-12-13 14:45:00,638.71,639.33,638.67,638.97,8104.0,619.5625,620.1639,619.5237,619.8147,8104.0
2023-12-13 14:50:00,638.72,639.12,638.3,639.01,33155.0,619.5722,619.9602,619.1647,619.8535,33155.0
2023-12-13 14:55:00,638.93,640.43,638.83,640.01,26694.0,619.7759,621.2309,619.6789,620.8235,26694.0
2023-12-13 15:00:00,639.71,642.5,639.71,642.23,15260.0,620.5325,623.2388,620.5325,622.9769,15260.0
2023-12-13 15:05:00,642.36,642.6,641.51,641.98,19217.0,623.103,623.3358,622.2785,622.7344,19217.0
2023-12-13 15:10:00,642.0,642.52,641.13,641.35,13422.0,622.7538,623.2582,621.9099,622.1233,13422.0
2023-12-13 15:15:00,641.27,642.5,641.2,641.68,12778.0,622.0457,623.2388,621.9778,622.4434,12778.0
2023-12-13 15:20:00,641.56,642.44,641.53,641.54,29436.0,622.327,623.1806,622.2979,622.3076,29436.0
2023-12-13 15:25:00,641.57,641.76,640.61,641.67,37018.0,622.3367,622.521,621.4055,622.4337,37018.0
2023-12-13 15:30:00,641.73,641.85,641.03,641.22,11797.0,622.4919,622.6083,621.8129,621.9972,11797.0
2023-12-13 15:35:00,641.28,642.21,641.28,642.16,13322.0,622.0554,622.9575,622.0554,622.909,13322.0
2023-12-13 15:40:00,642.04,642.13,641.34,641.34,20852.0,622.7926,622.8799,622.1136,622.1136,20852.0
2023-12-13 15:45:00,641.26,641.32,640.44,640.63,16095.0,622.036,622.0942,621.2406,621.4249,16095.0
2023-12-13 15:50:00,640.75,641.05,640.57,640.71,26831.0,621.5413,621.8323,621.3667,621.5025,26831.0
2023-12-13 15:55:00,640.7,642.0,640.68,642.0,99359.0,621.4928,622.7538,621.4734,622.7538,99359.0
2023-12-14 09:30:00,641.18,641.9,636.25,637.4,83398.0,621.9584,622.6568,617.1762,618.2917,83398.0
2023-12-14 09:35:00,637.4,638.79,635.86,635.86,37101.0,618.2917,619.6401,616.7979,616.7979,37101.0
2023-12-14 09:40:00,635.64,636.72,635.32,636.05,21434.0,616.5845,617.6321,616.2741,616.9822,21434.0
2023-12-14 09:45:00,636.3,636.54,634.29,635.37,24332.0,617.2247,617.4575,615.275,616.3226,24332.0
2023-12-14 09:50:00,635.38,635.38,634.1,634.68,31653.0,616.3323,616.3323,615.0907,615.6533,31653.0
2023-12-14 09:55:00,634.59,634.85,633.15,634.85,26178.0,615.566,615.8182,614.1691,615.8182,26178.0
2023-12-14 10:00:00,634.56,635.8,633.91,634.31,19460.0,615.5369,616.7397,614.9064,615.2944,19460.0
2023-12-14 10:05:00,634.54,635.9,633.97,635.3,24067.0,615.5175,616.8367,614.9646,616.2547,24067.0
2023-12-14 10:10:00,635.34,636.01,635.33,635.77,18426.0,616.2935,616.9434,616.2838,616.7106,18426.0
2023-12-14 10:15:00,636.07,636.31,634.01,634.31,32349.0,617.0016,617.2344,615.0034,615.2944,32349.0
2023-12-14 10:20:00,634.22,634.22,633.15,633.15,18309.0,615.2071,615.2071,614.1691,614.1691,18309.0
2023-12-14 10:25:00,633.25,634.29,633.04,633.72,18425.0,614.2661,615.275,614.0624,614.722,18425.0
2023-12-14 10:30:00,633.49,633.51,632.34,632.73,13419.0,614.4989,614.5183,613.3834,613.7617,13419.0
2023-12-14 10:35:00,632.62,632.62,632.04,632.06,13952.0,613.655,613.655,613.0924,613.1118,13952.0
2023-12-14 10:40:00,632.23,632.52,631.84,631.85,21917.0,613.2767,613.558,612.8984,612.9081,21917.0
2023-12-14 10:45:00,631.89,632.98,631.38,632.85,27460.0,612.9469,614.0042,612.4522,613.8781,27460.0
2023-12-14 10:50:00,632.86,633.67,632.84,633.05,21271.0,613.8878,614.6735,613.8684,614.0721,21271.0
2023-12-14 10:55:00,632.91,633.21,632.22,632.29,16629.0,613.9363,614.2273,613.267,613.3349,16629.0
2023-12-14 11:00:00,632.39,633.23,632.39,633.13,16671.0,613.4319,614.2467,613.4319,614.1497,16671.0
2023-12-14 11:05:00,632.98,633.12,632.23,632.76,10673.0,614.0042,614.14,613.2767,613.7908,10673.0
2023-12-14 11:10:00,632.77,633.63,632.0,632.0,9304.0,613.8005,614.6347,613.0536,613.0536,9304.0
2023-12-14 11:15:00,632.11,632.66,631.79,632.66,7835.0,613.1603,613.6938,612.8499,613.6938,7835.0
2023-12-14 11:20:00,632.76,632.93,632.34,632.6,9803.0,613.7908,613.9557,613.3834,613.6356,9803.0
2023-12-14 11:25:00,632.54,633.2,632.54,633.17,8693.0,613.5774,614.2176,613.5774,614.1885,8693.0
2023-12-14 11:30:00,633.43,634.0,633.3,633.66,10338.0,614.4407,614.9937,614.3146,614.6638,10338.0
2023-12-14 11:35:00,633.66,634.0,633.21,633.77,18418.0,614.6638,614.9937,614.2273,614.7705,18418.0
2023-12-14 11:40:00,633.72,634.97,633.68,634.8,30455.0,614.722,615.9346,614.6832,615.7697,30455.0
2023-12-14 11:45:00,634.83,635.33,634.72,635.15,14963.0,615.7988,616.2838,615.6921,616.1092,14963.0
2023-12-14 11:50:00,635.25,635.47,634.98,635.39,9149.0,616.2062,616.4196,615.9443,616.342,9149.0
2023-12-14 11:55:00,635.35,635.7,635.17,635.41,7448.0,616.3032,616.6427,616.1286,616.3614,7448.0
2023-12-14 12:00:00,635.52,636.2,635.49,636.2,7804.0,616.4681,617.1277,616.439,617.1277,7804.0
2023-12-14 12:05:00,636.03,636.45,635.85,636.36,7903.0,616.9628,617.3702,616.7882,617.2829,7903.0
2023-12-14 12:10:00,636.38,636.97,636.38,636.91,6442.0,617.3023,617.8746,617.3023,617.8164,6442.0
2023-12-14 12:15:00,637.0,637.06,636.1,636.6,10810.0,617.9037,617.9619,617.0307,617.5157,10810.0
2023-12-14 12:20:00,636.62,636.62,635.99,635.99,7070.0,617.5351,617.5351,616.924,616.924,7070.0
2023-12-14 12:25:00,635.89,636.32,635.88,636.29,6380.0,616.827,617.2441,616.8173,617.215,6380.0
2023-12-14 12:30:00,636.33,636.52,636.1,636.26,8009.0,617.2538,617.4381,617.0307,617.1859,8009.0
2023-12-14 12:35:00,636.15,636.62,636.15,636.33,8987.0,617.0792,617.5351,617.0792,617.2538,8987.0
2023-12-14 12:40:00,636.45,636.82,636.26,636.54,13069.0,617.3702,617.7291,617.1859,617.4575,13069.0
2023-12-14 12:45:00,636.54,637.13,636.38,637.03,7481.0,617.4575,618.0298,617.3023,617.9328,7481.0
2023-12-14 12:50:00,637.04,637.31,636.29,636.29,6720.0,617.9425,618.2044,617.215,617.215,6720.0
2023-12-14 12:55:00,636.36,636.36,634.83,634.93,11768.0,617.2829,617.2829,615.7988,615.8958,11768.0
2023-12-14 13:00:00,634.83,634.83,633.87,634.0,7759.0,615.7988,615.7988,614.8676,614.9937,7759.0
2023-12-14 13:05:00,633.58,633.81,633.16,633.81,12152.0,614.5862,614.8094,614.1788,614.8094,12152.0
2023-12-14 13:10:00,633.7,633.74,632.94,633.35,9394.0,614.7026,614.7414,613.9654,614.3631,9394.0
2023-12-14 13:15:00,633.47,633.75,633.0,633.27,6377.0,614.4795,614.7511,614.0236,614.2855,6377.0
2023-12-14 13:20:00,633.06,633.52,632.91,633.16,8202.0,614.0818,614.528,613.9363,614.1788,8202.0
2023-12-14 13:25:00,633.15,633.3,632.49,632.81,8321.0,614.1691,614.3146,613.5289,613.8393,8321.0
2023-12-14 13:30:00,632.79,632.87,632.18,632.31,8193.0,613.8199,613.8975,613.2282,613.3543,8193.0
2023-12-14 13:35:00,632.26,632.4,631.77,631.87,15257.0,613.3058,613.4416,612.8305,612.9275,15257.0
2023-12-14 13:40:00,631.78,631.92,631.55,631.6,15910.0,612.8402,612.976,612.6171,612.6656,15910.0
2023-12-14 13:45:00,631.52,631.79,631.26,631.35,16219.0,612.588,612.8499,612.3358,612.4231,16219.0
2023-12-14 13:50:00,631.3,631.3,630.77,631.18,14847.0,612.3746,612.3746,611.8605,612.2582,14847.0
2023-12-14 13:55:00,631.18,631.61,631.14,631.45,10991.0,612.2582,612.6753,612.2194,612.5201,10991.0
2023-12-14 14:00:00,631.6,632.11,631.46,631.92,11335.0,612.6656,613.1603,612.5298,612.976,11335.0
2023-12-14 14:05:00,631.84,632.49,631.84,632.32,17923.0,612.8984,613.5289,612.8984,613.364,17923.0
2023-12-14 14:10:00,632.16,633.3,632.01,633.2,15531.0,613.2088,614.3146,613.0633,614.2176,15531.0
2023-12-14 14:15:00,633.2,633.51,632.69,633.15,10802.0,614.2176,614.5183,613.7229,614.1691,10802.0
2023-12-14 14:20:00,633.07,633.18,632.86,633.15,3961.0,614.0915,614.1982,613.8878,614.1691,3961.0
2023-12-14 14:25:00,633.17,633.26,632.22,633.0,10112.0,614.1885,614.2758,613.267,614.0236,10112.0
2023-12-14 14:30:00,633.15,633.15,632.28,632.53,6765.0,614.1691,614.1691,613.3252,613.5677,6765.0
2023-12-14 14:35:00,632.58,633.06,632.41,632.95,10944.0,613.6162,614.0818,613.4513,613.9751,10944.0
2023-12-14 14:40:00,632.83,633.16,632.72,633.16,7112.0,613.8587,614.1788,613.752,614.1788,7112.0
2023-12-14 14:45:00,633.19,633.75,633.15,633.67,15537.0,614.2079,614.7511,614.1691,614.6735,15537.0
2023-12-14 14:50:00,633.68,633.82,633.0,633.04,12604.0,614.6832,614.8191,614.0236,614.0624,12604.0
2023-12-14 14:55:00,633.1,633.55,633.1,633.55,12186.0,614.1206,614.5571,614.1206,614.5571,12186.0
2023-12-14 15:00:00,633.5,633.54,633.09,633.18,10848.0,614.5086,614.5474,614.1109,614.1982,10848.0
2023-12-14 15:05:00,633.09,633.54,632.64,632.83,9296.0,614.1109,614.5474,613.6744,613.8587,9296.0
2023-12-14 15:10:00,632.89,633.17,632.4,632.44,10791.0,613.9169,614.1885,613.4416,613.4804,10791.0
2023-12-14 15:15:00,632.51,633.36,632.43,633.28,17655.0,613.5483,614.3728,613.4707,614.2952,17655.0
2023-12-14 15:20:00,633.22,633.34,632.07,632.44,32012.0,614.237,614.3534,613.1215,613.4804,32012.0
2023-12-14 15:25:00,632.37,632.42,631.85,632.21,28685.0,613.4125,613.461,612.9081,613.2573,28685.0
2023-12-14 15:30:00,632.24,632.5,631.82,631.88,18411.0,613.2864,613.5386,612.879,612.9372,18411.0
2023-12-14 15:35:00,631.96,632.63,631.81,631.9,18862.0,613.0148,613.6647,612.8693,612.9566,18862.0
2023-12-14 15:40:00,631.83,632.21,631.39,631.58,32231.0,612.8887,613.2573,612.4619,612.6462,32231.0
2023-12-14 15:45:00,631.46,632.2,631.43,631.52,29681.0,612.5298,613.2476,612.5007,612.588,29681.0
2023-12-14 15:50:00,631.34,632.0,630.98,631.08,47645.0,612.4134,613.0536,612.0642,612.1612,47645.0
2023-12-14 15:55:00,631.1,631.59,630.3,631.36,136176.0,612.1806,612.6559,611.4046,612.4328,136176.0
2023-12-15 09:30:00,642.2,650.92,640.5,646.13,987906.0,622.9478,631.4064,621.2988,626.76,987906.0
2023-12-15 09:35:00,646.6,651.31,646.6,648.66,133971.0,627.2159,631.7847,627.2159,629.2142,133971.0
2023-12-15 09:40:00,648.41,651.1,646.84,650.1,98093.0,628.9717,631.581,627.4487,630.611,98093.0
2023-12-15 09:45:00,650.41,654.58,650.21,652.69,122175.0,630.9117,634.9567,630.7177,633.1234,122175.0
2023-12-15 09:50:00,652.42,656.32,651.47,655.71,112757.0,632.8615,636.6445,631.9399,636.0528,112757.0
2023-12-15 09:55:00,655.21,655.8,652.44,652.7,60137.0,635.5678,636.1401,632.8809,633.1331,60137.0
2023-12-15 10:00:00,652.7,652.88,649.51,652.09,83080.0,633.1331,633.3077,630.0387,632.5413,83080.0
2023-12-15 10:05:00,652.09,652.12,650.52,650.91,39414.0,632.5413,632.5704,631.0184,631.3967,39414.0
2023-12-15 10:10:00,650.91,653.0,650.65,652.76,41547.0,631.3967,633.4241,631.1445,633.1913,41547.0
2023-12-15 10:15:00,652.68,654.9,652.5,653.99,56902.0,633.1137,635.2671,632.9391,634.3844,56902.0
2023-12-15 10:20:00,653.99,655.12,653.76,655.0,36168.0,634.3844,635.4805,634.1613,635.3641,36168.0
2023-12-15 10:25:00,655.31,657.54,654.8,657.44,62313.0,635.6648,637.828,635.1701,637.731,62313.0
2023-12-15 10:30:00,657.44,657.74,655.92,656.95,52768.0,637.731,638.022,636.2565,637.2556,52768.0
2023-12-15 10:35:00,656.66,656.73,655.16,655.33,35552.0,636.9743,637.0422,635.5193,635.6842,35552.0
2023-12-15 10:40:00,655.34,655.82,652.95,653.38,43810.0,635.6939,636.1595,633.3756,633.7927,43810.0
2023-12-15 10:45:00,653.31,653.78,652.5,653.72,29124.0,633.7248,634.1807,632.9391,634.1225,29124.0
2023-12-15 10:50:00,653.65,653.74,652.01,652.01,30950.0,634.0546,634.1419,632.4637,632.4637,30950.0
2023-12-15 10:55:00,652.22,652.78,651.04,651.04,39738.0,632.6674,633.2107,631.5228,631.5228,39738.0
2023-12-15 11:00:00,651.06,651.55,651.04,651.34,19340.0,631.5422,632.0175,631.5228,631.8138,19340.0
2023-12-15 11:05:00,651.39,653.07,651.37,652.51,36132.0,631.8623,633.492,631.8429,632.9488,36132.0
2023-12-15 11:10:00,652.54,653.22,651.98,653.12,18438.0,632.9779,633.6375,632.4346,633.5405,18438.0
2023-12-15 11:15:00,653.18,653.37,651.93,652.82,24427.0,633.5987,633.783,632.3861,633.2495,24427.0
2023-12-15 11:20:00,652.83,652.91,651.81,652.43,32475.0,633.2592,633.3368,632.2697,632.8712,32475.0
2023-12-15 11:25:00,652.49,654.06,652.38,653.9,20856.0,632.9294,634.4523,632.8227,634.2971,20856.0
2023-12-15 11:30:00,653.9,655.34,653.9,655.08,27229.0,634.2971,635.6939,634.2971,635.4417,27229.0
2023-12-15 11:35:00,655.05,656.0,655.05,655.44,40082.0,635.4126,636.3341,635.4126,635.7909,40082.0
2023-12-15 11:40:00,655.38,655.54,654.28,654.54,27312.0,635.7327,635.8879,634.6657,634.9179,27312.0
2023-12-15 11:45:00,654.66,654.84,653.96,654.25,26191.0,635.0343,635.2089,634.3553,634.6366,26191.0
2023-12-15 11:50:00,654.1,654.99,653.74,654.99,14966.0,634.4911,635.3544,634.1419,635.3544,14966.0
2023-12-15 11:55:00,654.86,655.75,654.74,655.47,19441.0,635.2283,636.0916,635.1119,635.82,19441.0
2023-12-15 12:00:00,655.45,656.39,655.44,656.12,19303.0,635.8006,636.7124,635.7909,636.4505,19303.0
2023-12-15 12:05:00,656.15,658.25,656.02,658.07,41642.0,636.4796,638.5167,636.3535,638.3421,41642.0
2023-12-15 12:10:00,658.22,659.64,658.11,659.37,55290.0,638.4876,639.865,638.3809,639.6031,55290.0
2023-12-15 12:15:00,659.48,661.28,659.41,660.92,61244.0,639.7098,641.4558,639.6419,641.1066,61244.0
2023-12-15 12:20:00,660.88,661.88,660.17,660.39,63198.0,641.0678,642.0379,640.3791,640.5925,63198.0
2023-12-15 12:25:00,660.28,660.7,659.7,660.34,25991.0,640.4858,640.8932,639.9232,640.544,25991.0
2023-12-15 12:30:00,660.26,660.56,659.87,660.03,16910.0,640.4664,640.7574,640.0881,640.2433,16910.0
2023-12-15 12:35:00,659.8,660.0,659.05,659.2,32865.0,640.0202,640.2142,639.2927,639.4382,32865.0
2023-12-15 12:40:00,659.2,659.56,658.34,658.49,25670.0,639.4382,639.7874,638.604,638.7495,25670.0
2023-12-15 12:45:00,658.6,659.4,658.25,659.04,16109.0,638.8562,639.6322,638.5167,639.283,16109.0
2023-12-15 12:50:00,659.09,659.17,658.5,658.84,8256.0,639.3315,639.4091,638.7592,639.089,8256.0
2023-12-15 12:55:00,658.71,659.17,658.07,658.76,17901.0,638.9629,639.4091,638.3421,639.0114,17901.0
2023-12-15 13:00:00,658.84,659.48,658.84,659.25,23473.0,639.089,639.7098,639.089,639.4867,23473.0
2023-12-15 13:05:00,659.35,659.72,658.36,658.83,19261.0,639.5837,639.9426,638.6234,639.0793,19261.0
2023-12-15 13:10:00,658.88,659.23,656.75,656.77,27997.0,639.1278,639.4673,637.0616,637.081,27997.0
2023-12-15 13:15:00,656.7,658.64,656.66,658.39,29836.0,637.0131,638.895,636.9743,638.6525,29836.0
2023-12-15 13:20:00,658.38,658.77,658.3,658.31,12417.0,638.6428,639.0211,638.5652,638.5749,12417.0
2023-12-15 13:25:00,658.36,658.56,657.93,658.16,8701.0,638.6234,638.8174,638.2063,638.4294,8701.0
2023-12-15 13:30:00,658.18,658.74,658.12,658.71,6111.0,638.4488,638.992,638.3906,638.9629,6111.0
2023-12-15 13:35:00,658.72,658.79,657.26,657.4,10067.0,638.9726,639.0405,637.5564,637.6922,10067.0
2023-12-15 13:40:00,657.41,657.41,655.18,655.18,27883.0,637.7019,637.7019,635.5387,635.5387,27883.0
2023-12-15 13:45:00,655.25,656.12,654.66,656.1,21170.0,635.6066,636.4505,635.0343,636.4311,21170.0
2023-12-15 13:50:00,656.1,656.48,655.37,655.61,13223.0,636.4311,636.7997,635.723,635.9558,13223.0
2023-12-15 13:55:00,655.63,655.99,654.47,655.37,16954.0,635.9752,636.3244,634.85,635.723,16954.0
2023-12-15 14:00:00,655.26,655.95,654.96,655.64,20536.0,635.6163,636.2856,635.3253,635.9849,20536.0
2023-12-15 14:05:00,655.64,657.0,655.45,657.0,12419.0,635.9849,637.3042,635.8006,637.3042,12419.0
2023-12-15 14:10:00,656.88,657.97,656.8,657.91,19268.0,637.1877,638.2451,637.1101,638.1869,19268.0
2023-12-15 14:15:00,657.9,658.09,657.25,657.76,30314.0,638.1772,638.3615,637.5467,638.0414,30314.0
2023-12-15 14:20:00,657.76,658.99,657.51,658.91,29470.0,638.0414,639.2345,637.7989,639.1569,29470.0
2023-12-15 14:25:00,658.91,659.06,658.25,658.62,26148.0,639.1569,639.3024,638.5167,638.8756,26148.0
2023-12-15 14:30:00,658.5,658.77,657.47,658.29,36580.0,638.7592,639.0211,637.7601,638.5555,36580.0
2023-12-15 14:35:00,658.28,659.26,658.14,659.26,16999.0,638.5458,639.4964,638.41,639.4964,16999.0
2023-12-15 14:40:00,659.25,659.55,659.1,659.44,17114.0,639.4867,639.7777,639.3412,639.671,17114.0
2023-12-15 14:45:00,659.47,659.47,658.02,658.26,18028.0,639.7001,639.7001,638.2936,638.5264,18028.0
2023-12-15 14:50:00,658.38,658.4,657.02,657.5,25565.0,638.6428,638.6622,637.3236,637.7892,25565.0
2023-12-15 14:55:00,657.5,658.43,657.23,658.03,11467.0,637.7892,638.6913,637.5273,638.3033,11467.0
2023-12-15 15:00:00,658.18,659.28,658.18,659.25,19476.0,638.4488,639.5158,638.4488,639.4867,19476.0
2023-12-15 15:05:00,659.3,659.62,658.87,659.36,19693.0,639.5352,639.8456,639.1181,639.5934,19693.0
2023-12-15 15:10:00,659.35,659.54,658.92,659.24,8534.0,639.5837,639.768,639.1666,639.477,8534.0
2023-12-15 15:15:00,659.23,660.71,659.22,660.58,26423.0,639.4673,640.9029,639.4576,640.7768,26423.0
2023-12-15 15:20:00,660.58,661.32,660.4,661.26,23539.0,640.7768,641.4946,640.6022,641.4364,23539.0
2023-12-15 15:25:00,661.31,661.5,660.67,661.23,23615.0,641.4849,641.6692,640.8641,641.4073,23615.0
2023-12-15 15:30:00,661.11,661.29,660.15,660.5,35904.0,641.2909,641.4655,640.3597,640.6992,35904.0
2023-12-15 15:35:00,660.5,660.72,659.8,660.34,30626.0,640.6992,640.9126,640.0202,640.544,30626.0
2023-12-15 15:40:00,660.33,660.52,659.86,660.05,22735.0,640.5343,640.7186,640.0784,640.2627,22735.0
2023-12-15 15:45:00,660.14,660.2,659.01,659.28,53273.0,640.35,640.4082,639.2539,639.5158,53273.0
2023-12-15 15:50:00,659.27,661.4,659.01,660.34,75959.0,639.5061,641.5722,639.2539,640.544,75959.0
2023-12-15 15:55:00,660.56,660.59,658.51,658.89,156280.0,640.7574,640.7865,638.7689,639.1375,156280.0
2023-12-18 09:30:00,664.34,669.9,661.1,669.86,171567.0,644.4241,649.8174,641.2812,649.7786,171567.0
2023-12-18 09:35:00,669.93,671.11,667.09,669.79,94275.0,649.8465,650.9912,647.0917,649.7107,94275.0
2023-12-18 09:40:00,669.63,671.7,668.31,670.43,58724.0,649.5555,651.5635,648.2751,650.3315,58724.0
2023-12-18 09:45:00,670.41,671.86,669.18,670.0,55717.0,650.3121,651.7187,649.119,649.9144,55717.0
2023-12-18 09:50:00,669.49,671.33,669.31,671.09,27771.0,649.4197,651.2046,649.2451,650.9718,27771.0
2023-12-18 09:55:00,670.95,672.05,670.01,670.66,39807.0,650.836,651.903,649.9241,650.5546,39807.0
2023-12-18 10:00:00,670.63,672.77,670.07,672.77,37801.0,650.5255,652.6014,649.9823,652.6014,37801.0
2023-12-18 10:05:00,672.7,673.1,671.13,671.45,38151.0,652.5335,652.9215,651.0106,651.321,38151.0
2023-12-18 10:10:00,671.54,672.67,671.54,672.52,41210.0,651.4083,652.5044,651.4083,652.3589,41210.0
2023-12-18 10:15:00,672.72,673.59,672.55,673.45,30237.0,652.5529,653.3968,652.388,653.261,30237.0
2023-12-18 10:20:00,673.55,674.66,673.47,674.56,41351.0,653.358,654.4347,653.2804,654.3377,41351.0
2023-12-18 10:25:00,674.53,675.84,673.58,675.72,55702.0,654.3086,655.5794,653.3871,655.463,55702.0
2023-12-18 10:30:00,675.78,675.99,675.05,675.16,41040.0,655.5212,655.7249,654.813,654.9197,41040.0
2023-12-18 10:35:00,675.12,675.95,673.8,674.14,43485.0,654.8809,655.6861,653.6005,653.9303,43485.0
2023-12-18 10:40:00,674.28,674.81,673.4,673.58,26472.0,654.0661,654.5802,653.2125,653.3871,26472.0
2023-12-18 10:45:00,673.55,674.68,673.43,674.53,18381.0,653.358,654.4541,653.2416,654.3086,18381.0
2023-12-18 10:50:00,674.69,675.0,673.64,673.98,19651.0,654.4638,654.7645,653.4453,653.7751,19651.0
2023-12-18 10:55:00,673.91,674.6,673.56,674.56,18663.0,653.7072,654.3765,653.3677,654.3377,18663.0
2023-12-18 11:00:00,674.58,674.58,673.99,674.25,11627.0,654.3571,654.3571,653.7848,654.037,11627.0
2023-12-18 11:05:00,674.35,674.52,671.87,672.11,32806.0,654.134,654.2989,651.7284,651.9612,32806.0
2023-12-18 11:10:00,672.13,672.77,672.0,672.61,26520.0,651.9806,652.6014,651.8545,652.4462,26520.0
2023-12-18 11:15:00,672.62,673.73,672.62,673.56,18607.0,652.4559,653.5326,652.4559,653.3677,18607.0
2023-12-18 11:20:00,673.64,673.91,673.27,673.49,12848.0,653.4453,653.7072,653.0864,653.2998,12848.0
2023-12-18 11:25:00,673.63,674.34,673.56,674.3,11746.0,653.4356,654.1243,653.3677,654.0855,11746.0
2023-12-18 11:30:00,674.25,674.8,674.12,674.56,15002.0,654.037,654.5705,653.9109,654.3377,15002.0
2023-12-18 11:35:00,674.71,675.81,674.67,675.6,27018.0,654.4832,655.5503,654.4444,655.3466,27018.0
2023-12-18 11:40:00,675.61,675.61,674.19,674.43,11772.0,655.3563,655.3563,653.9788,654.2116,11772.0
2023-12-18 11:45:00,674.45,674.5,674.07,674.12,10138.0,654.231,654.2795,653.8624,653.9109,10138.0
2023-12-18 11:50:00,674.15,674.74,672.75,672.9,24596.0,653.94,654.5123,652.582,652.7275,24596.0
2023-12-18 11:55:00,672.9,673.29,672.54,672.98,11431.0,652.7275,653.1058,652.3783,652.8051,11431.0
2023-12-18 12:00:00,672.91,673.62,672.58,673.59,19470.0,652.7372,653.4259,652.4171,653.3968,19470.0
2023-12-18 12:05:00,673.42,673.44,672.41,672.99,15318.0,653.2319,653.2513,652.2522,652.8148,15318.0
2023-12-18 12:10:00,673.01,673.82,673.0,673.69,11071.0,652.8342,653.6199,652.8245,653.4938,11071.0
2023-12-18 12:15:00,673.86,675.04,673.62,674.94,17430.0,653.6587,654.8033,653.4259,654.7063,17430.0
2023-12-18 12:20:00,675.06,675.14,674.5,674.5,9447.0,654.8227,654.9003,654.2795,654.2795,9447.0
2023-12-18 12:25:00,674.38,674.46,674.18,674.38,6103.0,654.1631,654.2407,653.9691,654.1631,6103.0
2023-12-18 12:30:00,674.36,674.92,674.23,674.83,8724.0,654.1437,654.6869,654.0176,654.5996,8724.0
2023-12-18 12:35:00,674.83,675.02,674.26,674.55,9832.0,654.5996,654.7839,654.0467,654.328,9832.0
2023-12-18 12:40:00,674.55,674.83,674.28,674.48,11361.0,654.328,654.5996,654.0661,654.2601,11361.0
2023-12-18 12:45:00,674.55,675.09,674.43,675.07,11487.0,654.328,654.8518,654.2116,654.8324,11487.0
2023-12-18 12:50:00,675.17,676.11,675.09,676.05,18616.0,654.9294,655.8413,654.8518,655.7831,18616.0
2023-12-18 12:55:00,675.93,677.35,675.8,677.35,31657.0,655.6667,657.0441,655.5406,657.0441,31657.0
2023-12-18 13:00:00,677.34,677.75,676.96,677.22,15507.0,657.0344,657.4321,656.6658,656.918,15507.0
2023-12-18 13:05:00,677.38,677.65,677.21,677.51,9976.0,657.0732,657.3351,656.9083,657.1993,9976.0
2023-12-18 13:10:00,677.55,678.02,677.31,677.6,15407.0,657.2381,657.694,657.0053,657.2866,15407.0
2023-12-18 13:15:00,677.64,678.86,677.47,678.29,29411.0,657.3254,658.5088,657.1605,657.9559,29411.0
2023-12-18 13:20:00,678.33,678.81,678.17,678.66,14938.0,657.9947,658.4603,657.8395,658.3148,14938.0
2023-12-18 13:25:00,678.7,679.06,678.26,678.6,12749.0,658.3536,658.7028,657.9268,658.2566,12749.0
2023-12-18 13:30:00,678.62,679.07,678.57,678.79,21197.0,658.276,658.7125,658.2275,658.4409,21197.0
2023-12-18 13:35:00,678.79,679.33,678.78,679.18,10238.0,658.4409,658.9647,658.4312,658.8192,10238.0
2023-12-18 13:40:00,679.18,679.72,678.94,679.56,15967.0,658.8192,659.343,658.5864,659.1878,15967.0
2023-12-18 13:45:00,679.52,679.79,679.07,679.57,19041.0,659.149,659.4109,658.7125,659.1975,19041.0
2023-12-18 13:50:00,679.68,680.41,679.6,679.74,22373.0,659.3042,660.0124,659.2266,659.3624,22373.0
2023-12-18 13:55:00,679.75,679.85,679.17,679.52,18036.0,659.3721,659.4691,658.8095,659.149,18036.0
2023-12-18 14:00:00,679.52,679.64,678.72,678.82,13111.0,659.149,659.2654,658.373,658.47,13111.0
2023-12-18 14:05:00,678.69,679.46,678.69,679.42,13410.0,658.3439,659.0908,658.3439,659.052,13410.0
2023-12-18 14:10:00,679.29,679.69,678.8,679.48,12987.0,658.9259,659.3139,658.4506,659.1102,12987.0
2023-12-18 14:15:00,679.52,679.7,678.9,678.91,12261.0,659.149,659.3236,658.5476,658.5573,12261.0
2023-12-18 14:20:00,678.88,679.2,678.76,679.2,13615.0,658.5282,658.8386,658.4118,658.8386,13615.0
2023-12-18 14:25:00,679.13,679.39,678.88,679.34,12407.0,658.7707,659.0229,658.5282,658.9744,12407.0
2023-12-18 14:30:00,679.41,679.63,679.15,679.38,19213.0,659.0423,659.2557,658.7901,659.0132,19213.0
2023-12-18 14:35:00,679.37,679.64,679.37,679.44,7610.0,659.0035,659.2654,659.0035,659.0714,7610.0
2023-12-18 14:40:00,679.46,679.82,679.26,679.8,12933.0,659.0908,659.44,658.8968,659.4206,12933.0
2023-12-18 14:45:00,679.84,680.23,679.82,680.1,15121.0,659.4594,659.8378,659.44,659.7116,15121.0
2023-12-18 14:50:00,680.05,681.27,680.01,681.26,13756.0,659.6631,660.8466,659.6243,660.8369,13756.0
2023-12-18 14:55:00,681.23,681.69,681.06,681.45,17500.0,660.8078,661.254,660.6429,661.0212,17500.0
2023-12-18 15:00:00,681.43,681.47,680.59,680.71,23918.0,661.0018,661.0406,660.187,660.3034,23918.0
2023-12-18 15:05:00,680.7,680.82,680.36,680.49,11482.0,660.2937,660.4101,659.9639,660.09,11482.0
2023-12-18 15:10:00,680.49,680.58,677.49,677.49,46495.0,660.09,660.1773,657.1799,657.1799,46495.0
2023-12-18 15:15:00,677.5,678.84,677.46,678.79,35171.0,657.1896,658.4894,657.1508,658.4409,35171.0
2023-12-18 15:20:00,678.66,679.57,678.55,679.52,18200.0,658.3148,659.1975,658.2081,659.149,18200.0
2023-12-18 15:25:00,679.5,679.93,679.41,679.67,12919.0,659.1296,659.5467,659.0423,659.2945,12919.0
2023-12-18 15:30:00,679.74,680.43,679.43,680.39,21921.0,659.3624,660.0318,659.0617,659.993,21921.0
2023-12-18 15:35:00,680.33,681.1,680.18,681.1,18468.0,659.9348,660.6817,659.7892,660.6817,18468.0
2023-12-18 15:40:00,680.97,681.12,680.51,680.55,20441.0,660.5556,660.7011,660.1094,660.1482,20441.0
2023-12-18 15:45:00,680.57,681.41,680.56,681.31,26445.0,660.1676,660.9824,660.1579,660.8854,26445.0
2023-12-18 15:50:00,681.24,681.7,680.6,681.53,65042.0,660.8175,661.2637,660.1967,661.0988,65042.0
2023-12-18 15:55:00,681.45,681.91,681.22,681.39,153055.0,661.0212,661.4674,660.7981,660.963,153055.0
2023-12-19 09:30:00,675.0,678.59,675.0,676.0,113207.0,654.7645,658.2469,654.7645,655.7346,113207.0
2023-12-19 09:35:00,676.3,676.4,674.1,675.54,64290.0,656.0256,656.1226,653.8915,655.2883,64290.0
2023-12-19 09:40:00,675.54,675.66,670.79,671.35,69565.0,655.2883,655.4048,650.6807,651.224,69565.0
2023-12-19 09:45:00,671.51,672.0,669.12,670.77,63457.0,651.3792,651.8545,649.0608,650.6613,63457.0
2023-12-19 09:50:00,670.9,673.15,670.9,672.92,27903.0,650.7874,652.97,650.7874,652.7469,27903.0
2023-12-19 09:55:00,672.97,673.87,672.17,673.81,24687.0,652.7954,653.6684,652.0194,653.6102,24687.0
2023-12-19 10:00:00,673.7,674.16,672.26,674.07,21687.0,653.5035,653.9497,652.1067,653.8624,21687.0
2023-12-19 10:05:00,674.07,675.96,674.0,675.51,33344.0,653.8624,655.6958,653.7945,655.2592,33344.0
2023-12-19 10:10:00,675.23,676.27,674.61,674.78,33655.0,654.9876,655.9965,654.3862,654.5511,33655.0
2023-12-19 10:15:00,674.75,674.93,673.56,673.6,33669.0,654.522,654.6966,653.3677,653.4065,33669.0
2023-12-19 10:20:00,673.63,674.84,673.52,674.5,29590.0,653.4356,654.6093,653.3289,654.2795,29590.0
2023-12-19 10:25:00,674.5,675.33,674.26,675.31,15735.0,654.2795,655.0846,654.0467,655.0652,15735.0
2023-12-19 10:30:00,675.52,677.28,675.52,676.25,35872.0,655.2689,656.9762,655.2689,655.9771,35872.0
2023-12-19 10:35:00,676.3,678.5,676.3,678.5,22104.0,656.0256,658.1596,656.0256,658.1596,22104.0
2023-12-19 10:40:00,678.5,679.45,677.16,677.25,29690.0,658.1596,659.0811,656.8598,656.9471,29690.0
2023-12-19 10:45:00,677.55,679.84,677.55,679.67,20064.0,657.2381,659.4594,657.2381,659.2945,20064.0
2023-12-19 10:50:00,679.71,680.48,679.55,680.2,27527.0,659.3333,660.0803,659.1781,659.8086,27527.0
2023-12-19 10:55:00,680.28,680.64,680.07,680.16,16370.0,659.8863,660.2355,659.6825,659.7698,16370.0
2023-12-19 11:00:00,680.27,680.27,679.48,679.74,9715.0,659.8766,659.8766,659.1102,659.3624,9715.0
2023-12-19 11:05:00,679.68,680.13,679.2,679.2,10432.0,659.3042,659.7407,658.8386,658.8386,10432.0
2023-12-19 11:10:00,679.0,680.2,678.52,680.13,11893.0,658.6446,659.8086,658.179,659.7407,11893.0
2023-12-19 11:15:00,680.13,680.8,680.13,680.57,11974.0,659.7407,660.3907,659.7407,660.1676,11974.0
2023-12-19 11:20:00,680.55,680.55,678.77,678.77,10083.0,660.1482,660.1482,658.4215,658.4215,10083.0
2023-12-19 11:25:00,678.67,678.89,678.5,678.75,12310.0,658.3245,658.5379,658.1596,658.4021,12310.0
2023-12-19 11:30:00,678.87,679.37,678.8,678.93,14232.0,658.5185,659.0035,658.4506,658.5767,14232.0
2023-12-19 11:35:00,678.93,679.04,677.02,677.02,20453.0,658.5767,658.6834,656.724,656.724,20453.0
2023-12-19 11:40:00,677.2,677.22,676.02,676.04,30861.0,656.8986,656.918,655.754,655.7734,30861.0
2023-12-19 11:45:00,676.03,676.3,675.77,675.91,18107.0,655.7637,656.0256,655.5115,655.6473,18107.0
2023-12-19 11:50:00,675.78,675.78,674.49,674.88,26061.0,655.5212,655.5212,654.2698,654.6481,26061.0
2023-12-19 11:55:00,674.89,676.08,674.88,675.6,15490.0,654.6578,655.8122,654.6481,655.3466,15490.0
2023-12-19 12:00:00,675.5,676.84,675.46,676.67,8595.0,655.2495,656.5494,655.2107,656.3845,8595.0
2023-12-19 12:05:00,676.84,677.44,676.65,677.31,8556.0,656.5494,657.1314,656.3651,657.0053,8556.0
2023-12-19 12:10:00,677.26,677.26,676.52,677.0,9246.0,656.9568,656.9568,656.239,656.7046,9246.0
2023-12-19 12:15:00,676.95,677.8,676.95,677.38,6657.0,656.6561,657.4806,656.6561,657.0732,6657.0
2023-12-19 12:20:00,677.2,677.38,676.5,676.64,4218.0,656.8986,657.0732,656.2196,656.3554,4218.0
2023-12-19 12:25:00,676.71,676.97,676.07,676.64,6323.0,656.4233,656.6755,655.8025,656.3554,6323.0
2023-12-19 12:30:00,676.66,676.89,676.41,676.89,2206.0,656.3748,656.5979,656.1323,656.5979,2206.0
2023-12-19 12:35:00,677.01,677.16,676.51,676.79,5203.0,656.7143,656.8598,656.2293,656.5009,5203.0
2023-12-19 12:40:00,676.94,676.95,676.52,676.6,2752.0,656.6464,656.6561,656.239,656.3166,2752.0
2023-12-19 12:45:00,676.62,676.9,676.5,676.53,2675.0,656.336,656.6076,656.2196,656.2487,2675.0
2023-12-19 12:50:00,676.48,676.57,675.34,675.35,11510.0,656.2002,656.2875,655.0943,655.104,11510.0
2023-12-19 12:55:00,675.33,675.42,674.7,675.18,17086.0,655.0846,655.1719,654.4735,654.9391,17086.0
2023-12-19 13:00:00,674.93,675.33,674.52,674.62,5821.0,654.6966,655.0846,654.2989,654.3959,5821.0
2023-12-19 13:05:00,674.55,675.24,673.73,673.9,13450.0,654.328,654.9973,653.5326,653.6975,13450.0
2023-12-19 13:10:00,673.61,674.36,673.61,673.98,9297.0,653.4162,654.1437,653.4162,653.7751,9297.0
2023-12-19 13:15:00,674.05,674.5,673.69,673.69,5833.0,653.843,654.2795,653.4938,653.4938,5833.0
2023-12-19 13:20:00,673.84,674.54,673.84,674.48,4617.0,653.6393,654.3183,653.6393,654.2601,4617.0
2023-12-19 13:25:00,674.69,674.7,674.29,674.49,3337.0,654.4638,654.4735,654.0758,654.2698,3337.0
2023-12-19 13:30:00,674.66,674.77,674.28,674.69,4701.0,654.4347,654.5414,654.0661,654.4638,4701.0
2023-12-19 13:35:00,674.72,675.46,674.7,675.24,6446.0,654.4929,655.2107,654.4735,654.9973,6446.0
2023-12-19 13:40:00,675.09,675.58,675.09,675.46,4775.0,654.8518,655.3272,654.8518,655.2107,4775.0
2023-12-19 13:45:00,675.62,675.69,675.47,675.6,5593.0,655.366,655.4339,655.2204,655.3466,5593.0
2023-12-19 13:50:00,675.49,675.95,675.41,675.94,5733.0,655.2398,655.6861,655.1622,655.6764,5733.0
2023-12-19 13:55:00,675.71,675.91,674.51,675.13,14183.0,655.4533,655.6473,654.2892,654.8906,14183.0
2023-12-19 14:00:00,675.14,675.65,675.14,675.28,4226.0,654.9003,655.3951,654.9003,655.0361,4226.0
2023-12-19 14:05:00,675.31,675.83,675.26,675.43,6282.0,655.0652,655.5697,655.0167,655.1816,6282.0
2023-12-19 14:10:00,675.5,675.69,675.17,675.17,9040.0,655.2495,655.4339,654.9294,654.9294,9040.0
2023-12-19 14:15:00,675.24,675.24,674.7,674.89,8617.0,654.9973,654.9973,654.4735,654.6578,8617.0
2023-12-19 14:20:00,674.93,675.27,674.82,674.94,6513.0,654.6966,655.0264,654.5899,654.7063,6513.0
2023-12-19 14:25:00,675.11,675.14,674.87,675.02,5138.0,654.8712,654.9003,654.6384,654.7839,5138.0
2023-12-19 14:30:00,675.02,675.44,674.8,675.44,6672.0,654.7839,655.1913,654.5705,655.1913,6672.0
2023-12-19 14:35:00,675.44,675.78,675.35,675.6,5387.0,655.1913,655.5212,655.104,655.3466,5387.0
2023-12-19 14:40:00,675.59,675.71,675.29,675.71,6288.0,655.3369,655.4533,655.0458,655.4533,6288.0
2023-12-19 14:45:00,675.62,675.9,675.0,675.01,9605.0,655.366,655.6376,654.7645,654.7742,9605.0
2023-12-19 14:50:00,675.1,675.4,674.96,675.13,6489.0,654.8615,655.1525,654.7257,654.8906,6489.0
2023-12-19 14:55:00,675.2,675.39,675.12,675.37,6918.0,654.9585,655.1428,654.8809,655.1234,6918.0
2023-12-19 15:00:00,675.2,675.43,675.09,675.23,11502.0,654.9585,655.1816,654.8518,654.9876,11502.0
2023-12-19 15:05:00,675.11,675.33,674.73,675.11,7201.0,654.8712,655.0846,654.5026,654.8712,7201.0
2023-12-19 15:10:00,675.22,675.33,674.58,674.63,11710.0,654.9779,655.0846,654.3571,654.4056,11710.0
2023-12-19 15:15:00,674.55,674.76,674.36,674.36,8308.0,654.328,654.5317,654.1437,654.1437,8308.0
2023-12-19 15:20:00,674.39,674.77,674.3,674.53,13155.0,654.1728,654.5414,654.0855,654.3086,13155.0
2023-12-19 15:25:00,674.55,674.57,674.08,674.37,13830.0,654.328,654.3474,653.8721,654.1534,13830.0
2023-12-19 15:30:00,674.41,674.6,674.01,674.58,25283.0,654.1922,654.3765,653.8042,654.3571,25283.0
2023-12-19 15:35:00,674.5,675.0,674.11,674.82,15576.0,654.2795,654.7645,653.9012,654.5899,15576.0
2023-12-19 15:40:00,674.91,675.99,674.8,675.68,23676.0,654.6772,655.7249,654.5705,655.4242,23676.0
2023-12-19 15:45:00,675.67,676.11,675.66,675.66,11983.0,655.4145,655.8413,655.4048,655.4048,11983.0
2023-12-19 15:50:00,675.81,677.77,675.61,677.4,35223.0,655.5503,657.4515,655.3563,657.0926,35223.0
2023-12-19 15:55:00,677.4,678.23,677.15,677.72,79951.0,657.0926,657.8977,656.8501,657.403,79951.0
2023-12-20 09:30:00,671.79,674.35,670.01,671.68,132226.0,651.6508,654.134,649.9241,651.5441,132226.0
2023-12-20 09:35:00,671.99,673.14,669.65,669.87,36261.0,651.8448,652.9603,649.5749,649.7883,36261.0
2023-12-20 09:40:00,669.7,671.0,668.13,668.39,63622.0,649.6234,650.8845,648.1005,648.3527,63622.0
2023-12-20 09:45:00,668.43,670.73,668.26,670.29,48334.0,648.3915,650.6225,648.2266,650.1957,48334.0
2023-12-20 09:50:00,670.34,671.59,669.76,670.24,31406.0,650.2442,651.4568,649.6816,650.1472,31406.0
2023-12-20 09:55:00,670.09,670.13,668.85,668.88,31260.0,650.0017,650.0405,648.7989,648.828,31260.0
2023-12-20 10:00:00,669.04,669.16,666.77,666.95,60545.0,648.9832,649.0996,646.7813,646.9559,60545.0
2023-12-20 10:05:00,666.92,667.44,665.71,666.0,40234.0,646.9268,647.4312,645.753,646.0343,40234.0
2023-12-20 10:10:00,666.15,666.2,664.6,664.68,34242.0,646.1798,646.2283,644.6763,644.7539,34242.0
2023-12-20 10:15:00,664.8,666.25,664.5,666.11,39097.0,644.8703,646.2768,644.5793,646.141,39097.0
2023-12-20 10:20:00,666.28,667.36,666.0,666.8,23667.0,646.3059,647.3536,646.0343,646.8104,23667.0
2023-12-20 10:25:00,666.64,667.7,666.46,667.57,20375.0,646.6552,647.6834,646.4806,647.5573,20375.0
2023-12-20 10:30:00,667.59,668.37,666.64,668.04,27357.0,647.5767,648.3333,646.6552,648.0132,27357.0
2023-12-20 10:35:00,667.84,668.2,667.34,667.48,17598.0,647.8192,648.1684,647.3342,647.47,17598.0
2023-12-20 10:40:00,668.09,668.75,667.79,667.88,20820.0,648.0617,648.7019,647.7707,647.858,20820.0
2023-12-20 10:45:00,668.29,668.29,666.39,666.39,13855.0,648.2557,648.2557,646.4127,646.4127,13855.0
2023-12-20 10:50:00,666.36,666.48,665.7,666.23,26799.0,646.3836,646.5,645.7433,646.2574,26799.0
2023-12-20 10:55:00,666.23,666.54,665.7,666.1,13513.0,646.2574,646.5582,645.7433,646.1313,13513.0
2023-12-20 11:00:00,666.06,666.22,665.58,665.99,13572.0,646.0925,646.2477,645.6269,646.0246,13572.0
2023-12-20 11:05:00,666.1,666.25,665.37,665.55,16323.0,646.1313,646.2768,645.4232,645.5978,16323.0
2023-12-20 11:10:00,665.56,665.8,665.13,665.51,13044.0,645.6075,645.8403,645.1904,645.559,13044.0
2023-12-20 11:15:00,665.43,666.1,665.27,666.02,16160.0,645.4814,646.1313,645.3262,646.0537,16160.0
2023-12-20 11:20:00,666.26,666.94,666.14,666.36,14772.0,646.2865,646.9462,646.1701,646.3836,14772.0
2023-12-20 11:25:00,666.27,666.66,665.91,666.02,9177.0,646.2962,646.6746,645.947,646.0537,9177.0
2023-12-20 11:30:00,666.14,666.43,666.08,666.29,6822.0,646.1701,646.4515,646.1119,646.3157,6822.0
2023-12-20 11:35:00,666.38,667.3,666.26,666.65,10986.0,646.403,647.2954,646.2865,646.6649,10986.0
2023-12-20 11:40:00,666.5,667.0,666.08,666.09,20082.0,646.5194,647.0044,646.1119,646.1216,20082.0
2023-12-20 11:45:00,666.16,666.69,665.78,665.92,11647.0,646.1895,646.7037,645.8209,645.9567,11647.0
2023-12-20 11:50:00,665.7,665.94,665.11,665.5,18515.0,645.7433,645.9761,645.171,645.5493,18515.0
2023-12-20 11:55:00,665.41,665.48,665.11,665.11,13221.0,645.462,645.5299,645.171,645.171,13221.0
2023-12-20 12:00:00,665.1,665.51,665.1,665.3,8215.0,645.1613,645.559,645.1613,645.3553,8215.0
2023-12-20 12:05:00,665.14,665.49,665.1,665.3,6608.0,645.2001,645.5396,645.1613,645.3553,6608.0
2023-12-20 12:10:00,665.29,665.41,664.9,664.92,21671.0,645.3456,645.462,644.9673,644.9867,21671.0
2023-12-20 12:15:00,664.99,665.04,664.32,664.98,23634.0,645.0546,645.1031,644.4047,645.0449,23634.0
2023-12-20 12:20:00,665.2,665.51,664.55,664.67,12342.0,645.2583,645.559,644.6278,644.7442,12342.0
2023-12-20 12:25:00,664.67,664.78,664.44,664.6,12857.0,644.7442,644.8509,644.5211,644.6763,12857.0
2023-12-20 12:30:00,664.49,664.6,664.17,664.22,9516.0,644.5696,644.6763,644.2592,644.3077,9516.0
2023-12-20 12:35:00,664.08,664.63,664.05,664.08,9684.0,644.1719,644.7054,644.1428,644.1719,9684.0
2023-12-20 12:40:00,664.02,664.68,663.59,664.61,23957.0,644.1137,644.7539,643.6966,644.686,23957.0
2023-12-20 12:45:00,664.69,665.15,664.61,664.89,17618.0,644.7636,645.2098,644.686,644.9576,17618.0
2023-12-20 12:50:00,664.91,665.2,664.79,664.95,7575.0,644.977,645.2583,644.8606,645.0158,7575.0
2023-12-20 12:55:00,665.02,665.47,664.97,665.26,16385.0,645.0837,645.5202,645.0352,645.3165,16385.0
2023-12-20 13:00:00,665.21,665.46,664.95,665.26,7455.0,645.268,645.5105,645.0158,645.3165,7455.0
2023-12-20 13:05:00,665.48,665.48,665.1,665.13,11625.0,645.5299,645.5299,645.1613,645.1904,11625.0
2023-12-20 13:10:00,665.2,665.47,665.12,665.14,16343.0,645.2583,645.5202,645.1807,645.2001,16343.0
2023-12-20 13:15:00,665.13,665.55,665.03,665.5,4775.0,645.1904,645.5978,645.0934,645.5493,4775.0
2023-12-20 13:20:00,665.54,665.91,665.48,665.91,12142.0,645.5881,645.947,645.5299,645.947,12142.0
2023-12-20 13:25:00,665.83,666.22,665.79,666.01,12822.0,645.8694,646.2477,645.8306,646.044,12822.0
2023-12-20 13:30:00,666.01,666.75,666.0,666.4,13866.0,646.044,646.7619,646.0343,646.4224,13866.0
2023-12-20 13:35:00,666.34,666.65,666.05,666.58,7918.0,646.3642,646.6649,646.0828,646.597,7918.0
2023-12-20 13:40:00,666.6,666.9,666.12,666.68,10135.0,646.6164,646.9074,646.1507,646.694,10135.0
2023-12-20 13:45:00,666.64,667.27,666.5,667.16,13054.0,646.6552,647.2663,646.5194,647.1596,13054.0
2023-12-20 13:50:00,667.24,668.18,667.07,668.1,18091.0,647.2372,648.149,647.0723,648.0714,18091.0
2023-12-20 13:55:00,668.14,668.4,667.83,668.09,14985.0,648.1102,648.3624,647.8095,648.0617,14985.0
2023-12-20 14:00:00,668.1,668.88,668.05,668.52,13284.0,648.0714,648.828,648.0229,648.4788,13284.0
2023-12-20 14:05:00,668.49,668.71,667.97,668.5,13983.0,648.4497,648.6631,647.9453,648.4594,13983.0
2023-12-20 14:10:00,668.58,668.7,668.34,668.5,8044.0,648.537,648.6534,648.3042,648.4594,8044.0
2023-12-20 14:15:00,668.34,668.4,667.95,668.22,6831.0,648.3042,648.3624,647.9259,648.1878,6831.0
2023-12-20 14:20:00,668.25,668.25,667.59,667.85,8602.0,648.2169,648.2169,647.5767,647.8289,8602.0
2023-12-20 14:25:00,667.83,667.85,666.76,667.01,10269.0,647.8095,647.8289,646.7716,647.0141,10269.0
2023-12-20 14:30:00,666.93,667.18,666.5,667.09,12831.0,646.9365,647.179,646.5194,647.0917,12831.0
2023-12-20 14:35:00,666.84,667.02,666.4,666.47,7414.0,646.8492,647.0238,646.4224,646.4903,7414.0
2023-12-20 14:40:00,666.38,666.7,666.01,666.17,11266.0,646.403,646.7134,646.044,646.1992,11266.0
2023-12-20 14:45:00,666.1,666.16,664.77,664.83,14565.0,646.1313,646.1895,644.8412,644.8994,14565.0
2023-12-20 14:50:00,664.8,664.8,662.5,663.75,35239.0,644.8703,644.8703,642.6393,643.8518,35239.0
2023-12-20 14:55:00,663.74,664.0,662.46,662.55,14123.0,643.8421,644.0943,642.6005,642.6878,14123.0
2023-12-20 15:00:00,662.44,662.65,661.61,661.85,20338.0,642.5811,642.7848,641.7759,642.0088,20338.0
2023-12-20 15:05:00,661.99,662.3,661.56,662.29,22604.0,642.1446,642.4453,641.7274,642.4356,22604.0
2023-12-20 15:10:00,662.33,663.11,662.33,662.7,22710.0,642.4744,643.231,642.4744,642.8333,22710.0
2023-12-20 15:15:00,662.83,662.94,662.5,662.93,13887.0,642.9594,643.0661,642.6393,643.0564,13887.0
2023-12-20 15:20:00,662.94,663.25,661.68,661.68,14821.0,643.0661,643.3668,641.8439,641.8439,14821.0
2023-12-20 15:25:00,661.63,661.95,660.94,661.27,34080.0,641.7953,642.1058,641.126,641.4461,34080.0
2023-12-20 15:30:00,661.29,661.87,661.26,661.63,18885.0,641.4655,642.0282,641.4364,641.7953,18885.0
2023-12-20 15:35:00,661.69,661.89,661.33,661.5,25587.0,641.8536,642.0476,641.5043,641.6692,25587.0
2023-12-20 15:40:00,661.61,663.23,661.5,662.5,17841.0,641.7759,643.3474,641.6692,642.6393,17841.0
2023-12-20 15:45:00,662.72,663.37,662.68,663.37,23193.0,642.8527,643.4832,642.8139,643.4832,23193.0
2023-12-20 15:50:00,663.42,663.96,661.74,662.49,39474.0,643.5317,644.0555,641.9021,642.6296,39474.0
2023-12-20 15:55:00,662.26,662.38,660.8,660.8,120134.0,642.4065,642.5229,640.9902,640.9902,120134.0
2023-12-21 09:30:00,665.81,667.34,662.41,663.72,61370.0,645.85,647.3342,642.552,643.8227,61370.0
2023-12-21 09:35:00,663.02,665.66,663.0,664.95,24044.0,643.1437,645.7045,643.1243,645.0158,24044.0
2023-12-21 09:40:00,665.12,665.34,664.0,664.22,9890.0,645.1807,645.3941,644.0943,644.3077,9890.0
2023-12-21 09:45:00,664.29,664.5,663.61,663.71,7953.0,644.3756,644.5793,643.716,643.813,7953.0
2023-12-21 09:50:00,663.75,663.75,662.66,662.85,19934.0,643.8518,643.8518,642.7945,642.9788,19934.0
2023-12-21 09:55:00,662.98,663.69,662.96,663.5,15526.0,643.1049,643.7936,643.0855,643.6093,15526.0
2023-12-21 10:00:00,663.58,663.82,662.62,663.2,19517.0,643.6869,643.9197,642.7557,643.3183,19517.0
2023-12-21 10:05:00,663.2,663.2,662.33,662.7,12647.0,643.3183,643.3183,642.4744,642.8333,12647.0
2023-12-21 10:10:00,662.7,662.7,661.67,662.52,21106.0,642.8333,642.8333,641.8342,642.6587,21106.0
2023-12-21 10:15:00,662.61,663.32,662.16,663.12,21373.0,642.746,643.4347,642.3095,643.2407,21373.0
2023-12-21 10:20:00,663.18,664.49,663.17,664.34,19257.0,643.2989,644.5696,643.2892,644.4241,19257.0
2023-12-21 10:25:00,664.41,664.58,662.8,663.09,13482.0,644.492,644.6569,642.9303,643.2116,13482.0
2023-12-21 10:30:00,663.1,663.34,662.73,663.28,24730.0,643.2213,643.4541,642.8624,643.3959,24730.0
2023-12-21 10:35:00,663.28,663.75,662.88,663.45,10691.0,643.3959,643.8518,643.0079,643.5608,10691.0
2023-12-21 10:40:00,663.28,664.3,663.16,664.09,7515.0,643.3959,644.3853,643.2795,644.1816,7515.0
2023-12-21 10:45:00,664.3,664.8,664.21,664.67,8754.0,644.3853,644.8703,644.298,644.7442,8754.0
2023-12-21 10:50:00,664.51,664.65,663.7,663.85,16604.0,644.589,644.7248,643.8033,643.9488,16604.0
2023-12-21 10:55:00,663.84,663.9,662.9,663.0,10227.0,643.9391,643.9973,643.0273,643.1243,10227.0
2023-12-21 11:00:00,663.01,663.02,662.31,662.94,21418.0,643.134,643.1437,642.455,643.0661,21418.0
2023-12-21 11:05:00,662.69,662.87,662.17,662.38,5365.0,642.8236,642.9982,642.3192,642.5229,5365.0
2023-12-21 11:10:00,662.17,662.39,661.72,662.3,9733.0,642.3192,642.5326,641.8827,642.4453,9733.0
2023-12-21 11:15:00,662.1,662.32,661.33,661.45,6720.0,642.2513,642.4647,641.5043,641.6207,6720.0
2023-12-21 11:20:00,661.38,661.6,661.23,661.34,8720.0,641.5528,641.7662,641.4073,641.514,8720.0
2023-12-21 11:25:00,661.33,661.64,661.3,661.44,11725.0,641.5043,641.805,641.4752,641.611,11725.0
2023-12-21 11:30:00,661.5,661.64,661.2,661.49,10325.0,641.6692,641.805,641.3782,641.6595,10325.0
2023-12-21 11:35:00,661.33,661.69,661.1,661.31,11223.0,641.5043,641.8536,641.2812,641.4849,11223.0
2023-12-21 11:40:00,661.25,661.6,661.25,661.39,10153.0,641.4267,641.7662,641.4267,641.5625,10153.0
2023-12-21 11:45:00,661.41,662.27,661.41,662.08,10586.0,641.5819,642.4162,641.5819,642.2319,10586.0
2023-12-21 11:50:00,662.15,662.16,661.6,661.75,5248.0,642.2998,642.3095,641.7662,641.9118,5248.0
2023-12-21 11:55:00,661.75,661.84,660.88,660.98,20298.0,641.9118,641.9991,641.0678,641.1648,20298.0
2023-12-21 12:00:00,661.0,661.0,659.81,660.13,29113.0,641.1842,641.1842,640.0299,640.3403,29113.0
2023-12-21 12:05:00,660.25,660.68,659.45,659.6,13957.0,640.4567,640.8738,639.6807,639.8262,13957.0
2023-12-21 12:10:00,659.58,660.17,659.52,660.11,13530.0,639.8068,640.3791,639.7486,640.3209,13530.0
2023-12-21 12:15:00,660.09,660.5,659.51,659.51,3226.0,640.3015,640.6992,639.7389,639.7389,3226.0
2023-12-21 12:20:00,659.54,660.09,659.52,660.0,3070.0,639.768,640.3015,639.7486,640.2142,3070.0
2023-12-21 12:25:00,659.84,660.05,659.7,659.87,4300.0,640.059,640.2627,639.9232,640.0881,4300.0
2023-12-21 12:30:00,659.97,660.62,659.97,660.24,6250.0,640.1851,640.8156,640.1851,640.447,6250.0
2023-12-21 12:35:00,660.25,660.58,660.1,660.36,6837.0,640.4567,640.7768,640.3112,640.5634,6837.0
2023-12-21 12:40:00,660.42,660.94,660.26,660.39,3666.0,640.6216,641.126,640.4664,640.5925,3666.0
2023-12-21 12:45:00,660.61,660.78,660.3,660.4,18266.0,640.8059,640.9708,640.5052,640.6022,18266.0
2023-12-21 12:50:00,660.4,660.68,659.6,659.6,9638.0,640.6022,640.8738,639.8262,639.8262,9638.0
2023-12-21 12:55:00,659.69,660.09,659.66,660.09,8573.0,639.9135,640.3015,639.8844,640.3015,8573.0
2023-12-21 13:00:00,660.13,660.9,660.13,660.89,8395.0,640.3403,641.0872,640.3403,641.0775,8395.0
2023-12-21 13:05:00,660.95,661.37,660.95,661.37,5056.0,641.1357,641.5431,641.1357,641.5431,5056.0
2023-12-21 13:10:00,661.3,661.59,661.15,661.16,5517.0,641.4752,641.7565,641.3297,641.3394,5517.0
2023-12-21 13:15:00,661.18,661.74,660.0,660.15,20189.0,641.3588,641.9021,640.2142,640.3597,20189.0
2023-12-21 13:20:00,660.41,661.67,660.0,661.65,6814.0,640.6119,641.8342,640.2142,641.8148,6814.0
2023-12-21 13:25:00,661.66,661.66,661.12,661.64,2711.0,641.8245,641.8245,641.3006,641.805,2711.0
2023-12-21 13:30:00,661.72,662.15,661.6,661.65,7336.0,641.8827,642.2998,641.7662,641.8148,7336.0
2023-12-21 13:35:00,661.76,661.96,661.48,661.89,2056.0,641.9215,642.1155,641.6498,642.0476,2056.0
2023-12-21 13:40:00,661.7,662.43,661.7,662.19,8159.0,641.8633,642.5714,641.8633,642.3386,8159.0
2023-12-21 13:45:00,662.27,662.53,661.89,662.21,4107.0,642.4162,642.6684,642.0476,642.358,4107.0
2023-12-21 13:50:00,662.15,662.4,661.91,661.91,3915.0,642.2998,642.5423,642.067,642.067,3915.0
2023-12-21 13:55:00,662.2,662.34,662.0,662.3,3560.0,642.3483,642.4841,642.1543,642.4453,3560.0
2023-12-21 14:00:00,662.21,662.5,662.03,662.42,3204.0,642.358,642.6393,642.1834,642.5617,3204.0
2023-12-21 14:05:00,662.34,662.45,662.14,662.23,1416.0,642.4841,642.5908,642.2901,642.3774,1416.0
2023-12-21 14:10:00,662.01,662.62,662.01,662.29,10393.0,642.164,642.7557,642.164,642.4356,10393.0
2023-12-21 14:15:00,662.27,663.0,662.27,663.0,7669.0,642.4162,643.1243,642.4162,643.1243,7669.0
2023-12-21 14:20:00,662.87,663.1,662.6,662.64,3538.0,642.9982,643.2213,642.7363,642.7751,3538.0
2023-12-21 14:25:00,662.86,662.88,662.6,662.84,1992.0,642.9885,643.0079,642.7363,642.9691,1992.0
2023-12-21 14:30:00,662.86,663.48,662.77,663.14,7073.0,642.9885,643.5899,642.9012,643.2601,7073.0
2023-12-21 14:35:00,663.27,663.83,663.12,663.51,9888.0,643.3862,643.9294,643.2407,643.619,9888.0
2023-12-21 14:40:00,663.75,663.88,663.5,663.77,4649.0,643.8518,643.9779,643.6093,643.8712,4649.0
2023-12-21 14:45:00,663.85,663.97,663.77,663.87,4691.0,643.9488,644.0652,643.8712,643.9682,4691.0
2023-12-21 14:50:00,664.0,664.18,663.79,663.83,4790.0,644.0943,644.2689,643.8906,643.9294,4790.0
2023-12-21 14:55:00,663.86,664.0,663.43,663.62,5700.0,643.9585,644.0943,643.5414,643.7257,5700.0
2023-12-21 15:00:00,663.62,663.62,663.0,663.03,8443.0,643.7257,643.7257,643.1243,643.1534,8443.0
2023-12-21 15:05:00,663.03,663.03,662.66,662.7,6208.0,643.1534,643.1534,642.7945,642.8333,6208.0
2023-12-21 15:10:00,662.97,663.39,662.71,662.93,11143.0,643.0952,643.5026,642.843,643.0564,11143.0
2023-12-21 15:15:00,662.8,664.04,662.62,664.03,6693.0,642.9303,644.1331,642.7557,644.1234,6693.0
2023-12-21 15:20:00,664.15,664.45,664.0,664.09,10247.0,644.2398,644.5308,644.0943,644.1816,10247.0
2023-12-21 15:25:00,663.97,664.81,663.77,664.81,6390.0,644.0652,644.88,643.8712,644.88,6390.0
2023-12-21 15:30:00,664.8,664.86,664.3,664.56,10158.0,644.8703,644.9285,644.3853,644.6375,10158.0
2023-12-21 15:35:00,664.54,665.0,664.51,664.7,13942.0,644.6181,645.0643,644.589,644.7733,13942.0
2023-12-21 15:40:00,664.78,664.98,664.43,664.45,8080.0,644.8509,645.0449,644.5114,644.5308,8080.0
2023-12-21 15:45:00,664.49,664.89,664.48,664.65,9114.0,644.5696,644.9576,644.5599,644.7248,9114.0
2023-12-21 15:50:00,664.7,665.61,664.51,665.39,30053.0,644.7733,645.656,644.589,645.4426,30053.0
2023-12-21 15:55:00,665.34,665.34,664.65,665.15,51512.0,645.3941,645.3941,644.7248,645.2098,51512.0
2023-12-22 09:30:00,668.0,670.7,666.0,669.86,72692.0,647.9744,650.5934,646.0343,649.7786,72692.0
2023-12-22 09:35:00,670.06,670.63,668.95,670.63,18841.0,649.9726,650.5255,648.8959,650.5255,18841.0
2023-12-22 09:40:00,670.66,670.72,668.45,669.19,11776.0,650.5546,650.6128,648.4109,649.1287,11776.0
2023-12-22 09:45:00,669.1,669.94,669.0,669.61,11557.0,649.0414,649.8562,648.9444,649.5361,11557.0
2023-12-22 09:50:00,669.61,669.76,669.24,669.5,14469.0,649.5361,649.6816,649.1772,649.4294,14469.0
2023-12-22 09:55:00,669.55,669.86,669.36,669.7,10329.0,649.4779,649.7786,649.2936,649.6234,10329.0
2023-12-22 10:00:00,669.68,669.84,668.5,669.1,8284.0,649.604,649.7592,648.4594,649.0414,8284.0
2023-12-22 10:05:00,669.17,669.72,668.99,669.06,8692.0,649.1093,649.6428,648.9347,649.0026,8692.0
2023-12-22 10:10:00,669.3,669.3,668.2,668.65,13258.0,649.2354,649.2354,648.1684,648.6049,13258.0
2023-12-22 10:15:00,668.67,668.87,668.1,668.49,9238.0,648.6243,648.8183,648.0714,648.4497,9238.0
2023-12-22 10:20:00,668.48,669.19,668.22,668.98,15007.0,648.44,649.1287,648.1878,648.925,15007.0
2023-12-22 10:25:00,669.0,670.55,669.0,670.55,27679.0,648.9444,650.4479,648.9444,650.4479,27679.0
2023-12-22 10:30:00,670.66,670.8,670.4,670.65,13087.0,650.5546,650.6904,650.3024,650.5449,13087.0
2023-12-22 10:35:00,670.6,671.1,670.25,670.27,10950.0,650.4964,650.9815,650.1569,650.1763,10950.0
2023-12-22 10:40:00,670.27,670.98,669.87,670.85,17594.0,650.1763,650.8651,649.7883,650.7389,17594.0
2023-12-22 10:45:00,670.9,671.08,670.55,670.74,13563.0,650.7874,650.9621,650.4479,650.6322,13563.0
2023-12-22 10:50:00,670.77,670.77,670.25,670.62,3322.0,650.6613,650.6613,650.1569,650.5158,3322.0
2023-12-22 10:55:00,670.7,670.75,670.3,670.3,4587.0,650.5934,650.6419,650.2054,650.2054,4587.0
2023-12-22 11:00:00,670.26,670.57,669.6,670.55,5404.0,650.1666,650.4673,649.5264,650.4479,5404.0
2023-12-22 11:05:00,670.56,670.56,669.79,670.1,6987.0,650.4576,650.4576,649.7107,650.0114,6987.0
2023-12-22 11:10:00,670.05,670.22,669.96,670.04,2180.0,649.9629,650.1278,649.8756,649.9532,2180.0
2023-12-22 11:15:00,670.29,670.57,670.18,670.47,3506.0,650.1957,650.4673,650.089,650.3703,3506.0
2023-12-22 11:20:00,670.52,670.73,670.31,670.47,4548.0,650.4188,650.6225,650.2151,650.3703,4548.0
2023-12-22 11:25:00,670.32,670.42,670.21,670.35,3511.0,650.2248,650.3218,650.1181,650.2539,3511.0
2023-12-22 11:30:00,670.42,670.5,670.05,670.05,1976.0,650.3218,650.3994,649.9629,649.9629,1976.0
2023-12-22 11:35:00,670.0,670.0,669.59,669.79,4036.0,649.9144,649.9144,649.5167,649.7107,4036.0
2023-12-22 11:40:00,669.76,669.76,669.17,669.36,4556.0,649.6816,649.6816,649.1093,649.2936,4556.0
2023-12-22 11:45:00,669.3,669.92,669.3,669.63,1750.0,649.2354,649.8368,649.2354,649.5555,1750.0
2023-12-22 11:50:00,669.61,669.9,669.57,669.88,1700.0,649.5361,649.8174,649.4973,649.798,1700.0
2023-12-22 11:55:00,669.96,669.96,669.6,669.68,1195.0,649.8756,649.8756,649.5264,649.604,1195.0
2023-12-22 12:00:00,669.67,669.84,669.67,669.7,1747.0,649.5943,649.7592,649.5943,649.6234,1747.0
2023-12-22 12:05:00,669.72,670.28,669.71,670.2,4452.0,649.6428,650.186,649.6331,650.1084,4452.0
2023-12-22 12:10:00,670.33,670.8,670.16,670.61,6486.0,650.2345,650.6904,650.0696,650.5061,6486.0
2023-12-22 12:15:00,670.6,670.73,670.32,670.46,1982.0,650.4964,650.6225,650.2248,650.3606,1982.0
2023-12-22 12:20:00,670.59,670.61,670.22,670.55,2846.0,650.4867,650.5061,650.1278,650.4479,2846.0
2023-12-22 12:25:00,670.51,670.95,670.4,670.79,3800.0,650.4091,650.836,650.3024,650.6807,3800.0
2023-12-22 12:30:00,670.96,671.19,670.74,671.0,9324.0,650.8457,651.0688,650.6322,650.8845,9324.0
2023-12-22 12:35:00,671.2,671.98,671.01,671.8,10741.0,651.0785,651.8351,650.8942,651.6605,10741.0
2023-12-22 12:40:00,671.69,671.9,671.59,671.9,5390.0,651.5538,651.7575,651.4568,651.7575,5390.0
2023-12-22 12:45:00,671.85,672.0,671.39,671.39,13454.0,651.709,651.8545,651.2628,651.2628,13454.0
2023-12-22 12:50:00,671.37,671.94,671.29,671.93,12708.0,651.2434,651.7963,651.1658,651.7866,12708.0
2023-12-22 12:55:00,671.78,671.82,671.55,671.69,3397.0,651.6411,651.6799,651.418,651.5538,3397.0
2023-12-22 13:00:00,671.64,671.75,671.35,671.75,10074.0,651.5053,651.612,651.224,651.612,10074.0
2023-12-22 13:05:00,671.88,671.95,671.7,671.77,3647.0,651.7381,651.806,651.5635,651.6314,3647.0
2023-12-22 13:10:00,671.91,672.22,671.88,672.2,4330.0,651.7672,652.0679,651.7381,652.0485,4330.0
2023-12-22 13:15:00,672.23,672.63,672.22,672.62,13603.0,652.0776,652.4656,652.0679,652.4559,13603.0
2023-12-22 13:20:00,672.64,672.78,672.51,672.53,4995.0,652.4753,652.6111,652.3492,652.3686,4995.0
2023-12-22 13:25:00,672.62,672.62,672.21,672.58,5816.0,652.4559,652.4559,652.0582,652.4171,5816.0
2023-12-22 13:30:00,672.4,672.8,672.4,672.75,1200.0,652.2425,652.6305,652.2425,652.582,1200.0
2023-12-22 13:35:00,672.61,672.89,672.59,672.69,7075.0,652.4462,652.7178,652.4268,652.5238,7075.0
2023-12-22 13:40:00,672.69,672.71,672.5,672.71,5197.0,652.5238,652.5432,652.3395,652.5432,5197.0
2023-12-22 13:45:00,672.65,673.02,672.51,673.0,6148.0,652.485,652.8439,652.3492,652.8245,6148.0
2023-12-22 13:50:00,673.09,673.28,672.97,672.97,4282.0,652.9118,653.0961,652.7954,652.7954,4282.0
2023-12-22 13:55:00,672.77,672.94,672.74,672.74,3115.0,652.6014,652.7663,652.5723,652.5723,3115.0
2023-12-22 14:00:00,672.74,672.74,672.22,672.42,8368.0,652.5723,652.5723,652.0679,652.2619,8368.0
2023-12-22 14:05:00,672.19,672.19,671.31,671.52,12534.0,652.0388,652.0388,651.1852,651.3889,12534.0
2023-12-22 14:10:00,671.56,672.16,671.56,672.14,4959.0,651.4277,652.0097,651.4277,651.9903,4959.0
2023-12-22 14:15:00,672.09,672.09,670.74,671.0,7851.0,651.9418,651.9418,650.6322,650.8845,7851.0
2023-12-22 14:20:00,670.86,671.0,669.72,670.13,9157.0,650.7486,650.8845,649.6428,650.0405,9157.0
2023-12-22 14:25:00,670.14,670.17,669.47,669.6,5346.0,650.0502,650.0793,649.4003,649.5264,5346.0
2023-12-22 14:30:00,669.48,669.62,669.05,669.19,25735.0,649.41,649.5458,648.9929,649.1287,25735.0
2023-12-22 14:35:00,669.03,669.62,668.96,669.61,13159.0,648.9735,649.5458,648.9056,649.5361,13159.0
2023-12-22 14:40:00,669.56,670.0,669.48,669.88,6689.0,649.4876,649.9144,649.41,649.798,6689.0
2023-12-22 14:45:00,669.78,670.4,669.78,670.34,8561.0,649.701,650.3024,649.701,650.2442,8561.0
2023-12-22 14:50:00,670.51,671.08,670.5,670.97,3816.0,650.4091,650.9621,650.3994,650.8554,3816.0
2023-12-22 14:55:00,670.95,671.23,670.92,671.23,9758.0,650.836,651.1076,650.8068,651.1076,9758.0
2023-12-22 15:00:00,671.23,671.72,671.15,671.52,7734.0,651.1076,651.5829,651.03,651.3889,7734.0
2023-12-22 15:05:00,671.43,671.75,671.26,671.33,2568.0,651.3016,651.612,651.1367,651.2046,2568.0
2023-12-22 15:10:00,671.47,671.62,671.29,671.61,6026.0,651.3404,651.4859,651.1658,651.4762,6026.0
2023-12-22 15:15:00,671.42,671.7,671.3,671.61,6961.0,651.2919,651.5635,651.1755,651.4762,6961.0
2023-12-22 15:20:00,671.41,671.91,671.19,671.91,4309.0,651.2822,651.7672,651.0688,651.7672,4309.0
2023-12-22 15:25:00,671.85,672.26,671.85,671.95,7414.0,651.709,652.1067,651.709,651.806,7414.0
2023-12-22 15:30:00,671.83,671.94,671.59,671.65,6685.0,651.6896,651.7963,651.4568,651.515,6685.0
2023-12-22 15:35:00,671.56,671.56,671.16,671.36,4898.0,651.4277,651.4277,651.0397,651.2337,4898.0
2023-12-22 15:40:00,671.18,671.5,671.11,671.5,8165.0,651.0591,651.3695,650.9912,651.3695,8165.0
2023-12-22 15:45:00,671.53,671.76,670.99,670.99,5917.0,651.3986,651.6217,650.8748,650.8748,5917.0
2023-12-22 15:50:00,670.87,671.64,670.77,671.39,11687.0,650.7583,651.5053,650.6613,651.2628,11687.0
2023-12-22 15:55:00,671.55,671.91,671.13,671.6,50284.0,651.418,651.7672,651.0106,651.4665,50284.0
2023-12-26 09:30:00,673.79,673.99,670.78,671.99,58922.0,653.5908,653.7848,650.671,651.8448,58922.0
2023-12-26 09:35:00,672.22,672.51,671.26,672.29,17666.0,652.0679,652.3492,651.1367,652.1358,17666.0
2023-12-26 09:40:00,672.26,672.37,671.75,671.81,7852.0,652.1067,652.2134,651.612,651.6702,7852.0
2023-12-26 09:45:00,671.65,673.24,671.64,673.09,7748.0,651.515,653.0573,651.5053,652.9118,7748.0
2023-12-26 09:50:00,672.96,672.96,671.81,672.17,8933.0,652.7857,652.7857,651.6702,652.0194,8933.0
2023-12-26 09:55:00,672.01,673.09,672.01,672.22,17323.0,651.8642,652.9118,651.8642,652.0679,17323.0
2023-12-26 10:00:00,672.17,672.71,672.01,672.14,9765.0,652.0194,652.5432,651.8642,651.9903,9765.0
2023-12-26 10:05:00,672.25,672.37,672.0,672.19,11146.0,652.097,652.2134,651.8545,652.0388,11146.0
2023-12-26 10:10:00,672.26,673.19,672.26,673.04,8842.0,652.1067,653.0088,652.1067,652.8633,8842.0
2023-12-26 10:15:00,673.16,673.92,673.08,673.51,10218.0,652.9797,653.7169,652.9021,653.3192,10218.0
2023-12-26 10:20:00,673.52,674.2,673.44,674.07,8252.0,653.3289,653.9885,653.2513,653.8624,8252.0
2023-12-26 10:25:00,674.17,675.27,674.07,674.61,18458.0,653.9594,655.0264,653.8624,654.3862,18458.0
2023-12-26 10:30:00,674.66,675.5,674.57,675.06,9388.0,654.4347,655.2495,654.3474,654.8227,9388.0
2023-12-26 10:35:00,674.87,675.21,674.78,675.02,9914.0,654.6384,654.9682,654.5511,654.7839,9914.0
2023-12-26 10:40:00,675.21,675.6,675.12,675.49,10032.0,654.9682,655.3466,654.8809,655.2398,10032.0
2023-12-26 10:45:00,675.51,675.86,675.2,675.2,26104.0,655.2592,655.5988,654.9585,654.9585,26104.0
2023-12-26 10:50:00,675.25,675.38,673.5,673.87,16942.0,655.007,655.1331,653.3095,653.6684,16942.0
2023-12-26 10:55:00,673.95,674.33,673.65,674.24,11597.0,653.746,654.1146,653.455,654.0273,11597.0
2023-12-26 11:00:00,674.24,674.47,673.27,673.45,7307.0,654.0273,654.2504,653.0864,653.261,7307.0
2023-12-26 11:05:00,673.58,673.75,673.24,673.45,6487.0,653.3871,653.552,653.0573,653.261,6487.0
2023-12-26 11:10:00,673.32,673.59,673.14,673.41,4667.0,653.1349,653.3968,652.9603,653.2222,4667.0
2023-12-26 11:15:00,673.59,673.59,672.9,672.97,5249.0,653.3968,653.3968,652.7275,652.7954,5249.0
2023-12-26 11:20:00,673.19,673.61,672.86,673.5,5333.0,653.0088,653.4162,652.6887,653.3095,5333.0
2023-12-26 11:25:00,673.4,673.71,673.4,673.68,4973.0,653.2125,653.5132,653.2125,653.4841,4973.0
2023-12-26 11:30:00,673.72,673.76,673.47,673.72,2840.0,653.5229,653.5617,653.2804,653.5229,2840.0
2023-12-26 11:35:00,673.7,673.76,673.5,673.76,3329.0,653.5035,653.5617,653.3095,653.5617,3329.0
2023-12-26 11:40:00,673.69,673.99,673.59,673.88,6486.0,653.4938,653.7848,653.3968,653.6781,6486.0
2023-12-26 11:45:00,673.99,674.34,673.99,674.0,9984.0,653.7848,654.1243,653.7848,653.7945,9984.0
2023-12-26 11:50:00,673.88,673.99,673.62,673.83,3090.0,653.6781,653.7848,653.4259,653.6296,3090.0
2023-12-26 11:55:00,673.99,674.01,673.52,674.0,4545.0,653.7848,653.8042,653.3289,653.7945,4545.0
2023-12-26 12:00:00,673.87,673.88,673.6,673.66,4743.0,653.6684,653.6781,653.4065,653.4647,4743.0
2023-12-26 12:05:00,673.77,673.77,673.4,673.4,5145.0,653.5714,653.5714,653.2125,653.2125,5145.0
2023-12-26 12:10:00,673.34,673.71,673.33,673.71,14210.0,653.1543,653.5132,653.1446,653.5132,14210.0
2023-12-26 12:15:00,673.64,673.73,673.25,673.25,3238.0,653.4453,653.5326,653.067,653.067,3238.0
2023-12-26 12:20:00,673.22,673.24,672.79,673.06,7116.0,653.0379,653.0573,652.6208,652.8827,7116.0
2023-12-26 12:25:00,672.88,673.19,672.86,673.08,4974.0,652.7081,653.0088,652.6887,652.9021,4974.0
2023-12-26 12:30:00,673.2,673.21,672.9,673.02,5862.0,653.0185,653.0282,652.7275,652.8439,5862.0
2023-12-26 12:35:00,672.85,673.25,672.85,673.25,2870.0,652.679,653.067,652.679,653.067,2870.0
2023-12-26 12:40:00,673.2,673.64,673.11,673.64,11557.0,653.0185,653.4453,652.9312,653.4453,11557.0
2023-12-26 12:45:00,673.73,673.85,673.39,673.7,10801.0,653.5326,653.649,653.2028,653.5035,10801.0
2023-12-26 12:50:00,673.55,673.9,673.55,673.89,6597.0,653.358,653.6975,653.358,653.6878,6597.0
2023-12-26 12:55:00,673.97,674.0,673.8,673.85,6891.0,653.7654,653.7945,653.6005,653.649,6891.0
2023-12-26 13:00:00,673.92,674.17,673.92,674.16,2057.0,653.7169,653.9594,653.7169,653.9497,2057.0
2023-12-26 13:05:00,674.01,674.15,673.61,673.94,7996.0,653.8042,653.94,653.4162,653.7363,7996.0
2023-12-26 13:10:00,673.92,674.15,673.87,673.98,3093.0,653.7169,653.94,653.6684,653.7751,3093.0
2023-12-26 13:15:00,673.98,674.09,673.89,674.06,4432.0,653.7751,653.8818,653.6878,653.8527,4432.0
2023-12-26 13:20:00,674.02,674.33,673.96,674.29,2335.0,653.8139,654.1146,653.7557,654.0758,2335.0
2023-12-26 13:25:00,674.37,674.37,674.14,674.21,4431.0,654.1534,654.1534,653.9303,653.9982,4431.0
2023-12-26 13:30:00,674.3,674.31,674.05,674.06,1777.0,654.0855,654.0952,653.843,653.8527,1777.0
2023-12-26 13:35:00,674.09,674.19,674.09,674.1,1423.0,653.8818,653.9788,653.8818,653.8915,1423.0
2023-12-26 13:40:00,674.17,674.21,673.75,673.75,4150.0,653.9594,653.9982,653.552,653.552,4150.0
2023-12-26 13:45:00,673.88,674.22,673.87,674.22,6579.0,653.6781,654.0079,653.6684,654.0079,6579.0
2023-12-26 13:50:00,674.21,674.21,673.97,674.04,7721.0,653.9982,653.9982,653.7654,653.8333,7721.0
2023-12-26 13:55:00,674.12,674.17,673.98,674.05,9250.0,653.9109,653.9594,653.7751,653.843,9250.0
2023-12-26 14:00:00,674.06,674.06,673.89,674.02,9511.0,653.8527,653.8527,653.6878,653.8139,9511.0
2023-12-26 14:05:00,674.05,674.57,673.98,674.32,17048.0,653.843,654.3474,653.7751,654.1049,17048.0
2023-12-26 14:10:00,674.32,674.41,674.18,674.18,5071.0,654.1049,654.1922,653.9691,653.9691,5071.0
2023-12-26 14:15:00,674.31,674.38,674.01,674.01,6722.0,654.0952,654.1631,653.8042,653.8042,6722.0
2023-12-26 14:20:00,674.02,674.03,673.77,673.9,4873.0,653.8139,653.8236,653.5714,653.6975,4873.0
2023-12-26 14:25:00,673.97,674.23,673.96,674.1,11679.0,653.7654,654.0176,653.7557,653.8915,11679.0
2023-12-26 14:30:00,674.19,674.22,674.0,674.0,5397.0,653.9788,654.0079,653.7945,653.7945,5397.0
2023-12-26 14:35:00,674.01,674.08,673.65,673.94,8705.0,653.8042,653.8721,653.455,653.7363,8705.0
2023-12-26 14:40:00,673.94,674.01,673.58,673.59,1969.0,653.7363,653.8042,653.3871,653.3968,1969.0
2023-12-26 14:45:00,673.77,673.78,673.65,673.75,814.0,653.5714,653.5811,653.455,653.552,814.0
2023-12-26 14:50:00,673.67,673.78,673.57,673.73,4311.0,653.4744,653.5811,653.3774,653.5326,4311.0
2023-12-26 14:55:00,673.6,673.8,673.39,673.53,6210.0,653.4065,653.6005,653.2028,653.3386,6210.0
2023-12-26 15:00:00,673.5,673.82,673.22,673.61,19832.0,653.3095,653.6199,653.0379,653.4162,19832.0
2023-12-26 15:05:00,673.49,673.67,673.29,673.31,8970.0,653.2998,653.4744,653.1058,653.1252,8970.0
2023-12-26 15:10:00,673.38,674.0,673.36,673.85,19118.0,653.1931,653.7945,653.1737,653.649,19118.0
2023-12-26 15:15:00,673.8,674.08,673.76,673.91,8980.0,653.6005,653.8721,653.5617,653.7072,8980.0
2023-12-26 15:20:00,674.05,674.78,674.05,674.62,10729.0,653.843,654.5511,653.843,654.3959,10729.0
2023-12-26 15:25:00,674.73,675.47,674.63,674.9,19295.0,654.5026,655.2204,654.4056,654.6675,19295.0
2023-12-26 15:30:00,674.98,675.36,674.93,674.93,10381.0,654.7451,655.1137,654.6966,654.6966,10381.0
2023-12-26 15:35:00,675.08,675.09,673.73,673.99,17319.0,654.8421,654.8518,653.5326,653.7848,17319.0
2023-12-26 15:40:00,674.07,674.58,673.79,674.32,20255.0,653.8624,654.3571,653.5908,654.1049,20255.0
2023-12-26 15:45:00,674.32,674.85,674.16,674.23,9554.0,654.1049,654.619,653.9497,654.0176,9554.0
2023-12-26 15:50:00,674.15,674.87,673.58,674.18,32753.0,653.94,654.6384,653.3871,653.9691,32753.0
2023-12-26 15:55:00,674.09,674.65,673.77,674.62,69783.0,653.8818,654.425,653.5714,654.3959,69783.0
2023-12-27 09:30:00,662.7,664.0,660.4,663.85,89816.0,657.2941,658.5835,655.0129,658.4347,89816.0
2023-12-27 09:35:00,664.14,665.25,662.91,665.16,26158.0,658.7224,659.8233,657.5024,659.7341,26158.0
2023-12-27 09:40:00,665.32,665.95,664.58,664.81,23311.0,659.8928,660.5176,659.1588,659.3869,23311.0
2023-12-27 09:45:00,664.81,665.87,664.46,664.69,15081.0,659.3869,660.4383,659.0398,659.2679,15081.0
2023-12-27 09:50:00,664.57,665.27,664.27,664.71,8760.0,659.1489,659.8432,658.8513,659.2877,8760.0
2023-12-27 09:55:00,664.56,665.0,664.35,664.35,4799.0,659.139,659.5754,658.9307,658.9307,4799.0
2023-12-27 10:00:00,664.38,665.51,664.3,665.26,14738.0,658.9604,660.0812,658.8811,659.8332,14738.0
2023-12-27 10:05:00,665.25,665.38,664.9,664.9,10411.0,659.8233,659.9523,659.4762,659.4762,10411.0
2023-12-27 10:10:00,664.91,665.27,664.68,664.95,14090.0,659.4861,659.8432,659.258,659.5258,14090.0
2023-12-27 10:15:00,664.85,665.54,664.61,665.35,10766.0,659.4266,660.111,659.1885,659.9225,10766.0
2023-12-27 10:20:00,665.35,665.88,665.32,665.63,7972.0,659.9225,660.4482,659.8928,660.2002,7972.0
2023-12-27 10:25:00,665.61,666.49,665.54,666.38,10544.0,660.1804,661.0532,660.111,660.9441,10544.0
2023-12-27 10:30:00,666.36,666.8,666.25,666.66,6582.0,660.9243,661.3607,660.8152,661.2218,6582.0
2023-12-27 10:35:00,666.63,667.08,666.5,666.96,19190.0,661.1921,661.6384,661.0631,661.5194,19190.0
2023-12-27 10:40:00,666.99,667.4,666.8,667.4,10402.0,661.5491,661.9558,661.3607,661.9558,10402.0
2023-12-27 10:45:00,667.28,667.73,667.19,667.46,9902.0,661.8368,662.2831,661.7475,662.0153,9902.0
2023-12-27 10:50:00,667.57,667.9,667.06,667.89,10241.0,662.1244,662.4517,661.6186,662.4418,10241.0
2023-12-27 10:55:00,668.0,668.58,668.0,668.21,17141.0,662.5509,663.1262,662.5509,662.7592,17141.0
2023-12-27 11:00:00,668.21,668.21,667.36,667.68,10482.0,662.7592,662.7592,661.9161,662.2335,10482.0
2023-12-27 11:05:00,667.68,668.2,667.6,668.16,8044.0,662.2335,662.7493,662.1542,662.7096,8044.0
2023-12-27 11:10:00,668.23,668.35,668.02,668.28,5513.0,662.779,662.898,662.5707,662.8286,5513.0
2023-12-27 11:15:00,668.3,668.41,668.11,668.41,5539.0,662.8484,662.9576,662.66,662.9576,5539.0
2023-12-27 11:20:00,668.39,668.47,667.74,667.86,10221.0,662.9377,663.0171,662.293,662.412,10221.0
2023-12-27 11:25:00,668.05,668.05,667.55,667.71,13346.0,662.6005,662.6005,662.1046,662.2633,13346.0
2023-12-27 11:30:00,667.6,667.6,667.14,667.48,4028.0,662.1542,662.1542,661.6979,662.0351,4028.0
2023-12-27 11:35:00,667.37,667.9,667.36,667.39,5564.0,661.926,662.4517,661.9161,661.9459,5564.0
2023-12-27 11:40:00,667.27,667.49,667.18,667.31,10745.0,661.8269,662.0451,661.7376,661.8665,10745.0
2023-12-27 11:45:00,667.39,667.49,666.5,666.54,13165.0,661.9459,662.0451,661.0631,661.1028,13165.0
2023-12-27 11:50:00,666.52,666.62,666.12,666.12,7143.0,661.083,661.1822,660.6862,660.6862,7143.0
2023-12-27 11:55:00,666.15,666.15,665.55,665.79,13723.0,660.716,660.716,660.1209,660.3589,13723.0
2023-12-27 12:00:00,665.66,665.68,665.1,665.41,16142.0,660.23,660.2498,659.6746,659.982,16142.0
2023-12-27 12:05:00,665.49,665.49,664.8,664.96,13038.0,660.0614,660.0614,659.377,659.5357,13038.0
2023-12-27 12:10:00,665.04,665.09,664.55,664.92,6612.0,659.615,659.6646,659.129,659.496,6612.0
2023-12-27 12:15:00,665.0,665.1,664.84,664.9,4816.0,659.5754,659.6746,659.4167,659.4762,4816.0
2023-12-27 12:20:00,664.96,665.05,664.56,664.8,4035.0,659.5357,659.625,659.139,659.377,4035.0
2023-12-27 12:25:00,664.91,665.03,664.56,665.0,6194.0,659.4861,659.6051,659.139,659.5754,6194.0
2023-12-27 12:30:00,664.85,665.0,664.85,664.85,4432.0,659.4266,659.5754,659.4266,659.4266,4432.0
2023-12-27 12:35:00,664.84,664.99,664.55,664.61,5098.0,659.4167,659.5654,659.129,659.1885,5098.0
2023-12-27 12:40:00,664.7,664.7,663.75,664.17,12309.0,659.2778,659.2778,658.3356,658.7521,12309.0
2023-12-27 12:45:00,664.0,664.7,664.0,664.7,5650.0,658.5835,659.2778,658.5835,659.2778,5650.0
2023-12-27 12:50:00,664.61,664.82,664.54,664.54,5279.0,659.1885,659.3968,659.1191,659.1191,5279.0
2023-12-27 12:55:00,664.76,665.0,664.63,664.95,5619.0,659.3373,659.5754,659.2084,659.5258,5619.0
2023-12-27 13:00:00,664.99,665.92,664.95,665.81,12591.0,659.5654,660.4879,659.5258,660.3788,12591.0
2023-12-27 13:05:00,665.81,666.2,665.56,665.9,11427.0,660.3788,660.7656,660.1308,660.468,11427.0
2023-12-27 13:10:00,665.81,666.48,665.8,666.29,8279.0,660.3788,661.0433,660.3688,660.8548,8279.0
2023-12-27 13:15:00,666.38,666.5,666.0,666.43,4515.0,660.9441,661.0631,660.5672,660.9937,4515.0
2023-12-27 13:20:00,666.25,666.46,666.21,666.21,5067.0,660.8152,661.0235,660.7755,660.7755,5067.0
2023-12-27 13:25:00,666.22,666.4,666.01,666.15,6461.0,660.7854,660.9639,660.5771,660.716,6461.0
2023-12-27 13:30:00,666.26,666.35,666.11,666.15,3259.0,660.8251,660.9144,660.6763,660.716,3259.0
2023-12-27 13:35:00,666.15,666.25,666.01,666.04,3218.0,660.716,660.8152,660.5771,660.6069,3218.0
2023-12-27 13:40:00,666.1,666.33,665.93,666.25,5185.0,660.6664,660.8945,660.4978,660.8152,5185.0
2023-12-27 13:45:00,666.23,666.4,666.0,666.37,6707.0,660.7953,660.9639,660.5672,660.9342,6707.0
2023-12-27 13:50:00,666.42,666.7,666.3,666.69,5889.0,660.9838,661.2615,660.8648,661.2516,5889.0
2023-12-27 13:55:00,666.64,666.64,666.19,666.51,5041.0,661.202,661.202,660.7557,661.073,5041.0
2023-12-27 14:00:00,666.44,666.44,665.3,665.46,4191.0,661.0036,661.0036,659.8729,660.0316,4191.0
2023-12-27 14:05:00,665.5,665.81,665.47,665.75,2694.0,660.0713,660.3788,660.0415,660.3192,2694.0
2023-12-27 14:10:00,665.71,666.13,665.57,665.99,6411.0,660.2796,660.6961,660.1407,660.5573,6411.0
2023-12-27 14:15:00,665.9,666.5,665.74,666.38,6962.0,660.468,661.0631,660.3093,660.9441,6962.0
2023-12-27 14:20:00,666.53,666.75,666.18,666.45,3422.0,661.0929,661.3111,660.7457,661.0135,3422.0
2023-12-27 14:25:00,666.57,667.1,666.44,666.95,6416.0,661.1326,661.6582,661.0036,661.5095,6416.0
2023-12-27 14:30:00,667.02,667.02,666.5,666.82,6241.0,661.5789,661.5789,661.0631,661.3805,6241.0
2023-12-27 14:35:00,666.67,666.8,666.41,666.41,2426.0,661.2317,661.3607,660.9739,660.9739,2426.0
2023-12-27 14:40:00,666.31,666.34,665.82,666.05,9525.0,660.8747,660.9044,660.3887,660.6168,9525.0
2023-12-27 14:45:00,666.23,666.49,666.23,666.34,1813.0,660.7953,661.0532,660.7953,660.9044,1813.0
2023-12-27 14:50:00,666.46,666.46,665.85,665.85,3509.0,661.0235,661.0235,660.4184,660.4184,3509.0
2023-12-27 14:55:00,665.82,666.3,665.78,666.13,1931.0,660.3887,660.8648,660.349,660.6961,1931.0
2023-12-27 15:00:00,666.09,666.39,665.75,666.26,7169.0,660.6565,660.954,660.3192,660.8251,7169.0
2023-12-27 15:05:00,666.5,666.79,666.37,666.62,6686.0,661.0631,661.3508,660.9342,661.1822,6686.0
2023-12-27 15:10:00,666.75,666.81,666.5,666.66,4919.0,661.3111,661.3706,661.0631,661.2218,4919.0
2023-12-27 15:15:00,666.63,666.84,666.46,666.71,5607.0,661.1921,661.4004,661.0235,661.2714,5607.0
2023-12-27 15:20:00,666.76,666.79,666.45,666.47,5126.0,661.321,661.3508,661.0135,661.0334,5126.0
2023-12-27 15:25:00,666.38,666.43,666.1,666.43,4694.0,660.9441,660.9937,660.6664,660.9937,4694.0
2023-12-27 15:30:00,666.36,666.56,666.13,666.56,9692.0,660.9243,661.1226,660.6961,661.1226,9692.0
2023-12-27 15:35:00,666.56,666.62,666.19,666.27,7663.0,661.1226,661.1822,660.7557,660.835,7663.0
2023-12-27 15:40:00,666.21,666.29,665.77,665.77,10363.0,660.7755,660.8548,660.3391,660.3391,10363.0
2023-12-27 15:45:00,665.75,666.04,665.73,665.97,8728.0,660.3192,660.6069,660.2994,660.5375,8728.0
2023-12-27 15:50:00,665.9,666.58,665.69,666.52,18451.0,660.468,661.1425,660.2597,661.083,18451.0
2023-12-27 15:55:00,666.59,667.15,666.39,667.0,50866.0,661.1524,661.7078,660.954,661.5591,50866.0
2023-12-28 09:30:00,665.85,666.56,664.5,665.95,47400.0,660.4184,661.1226,659.0794,660.5176,47400.0
2023-12-28 09:35:00,665.42,666.48,664.15,664.28,12808.0,659.9919,661.0433,658.7323,658.8612,12808.0
2023-12-28 09:40:00,664.31,665.02,664.14,664.35,13034.0,658.891,659.5952,658.7224,658.9307,13034.0
2023-12-28 09:45:00,664.59,665.39,664.4,665.28,19505.0,659.1687,659.9622,658.9803,659.8531,19505.0
2023-12-28 09:50:00,665.34,666.54,665.18,666.34,9781.0,659.9126,661.1028,659.7539,660.9044,9781.0
2023-12-28 09:55:00,666.15,666.7,665.91,666.55,6506.0,660.716,661.2615,660.4779,661.1127,6506.0
2023-12-28 10:00:00,666.69,666.86,666.6,666.69,4662.0,661.2516,661.4202,661.1623,661.2516,4662.0
2023-12-28 10:05:00,666.72,666.72,665.66,665.66,11054.0,661.2813,661.2813,660.23,660.23,11054.0
2023-12-28 10:10:00,665.97,666.41,665.67,666.32,6066.0,660.5375,660.9739,660.2399,660.8846,6066.0
2023-12-28 10:15:00,666.41,666.5,666.0,666.19,5846.0,660.9739,661.0631,660.5672,660.7557,5846.0
2023-12-28 10:20:00,666.03,666.16,665.55,665.78,4406.0,660.597,660.7259,660.1209,660.349,4406.0
2023-12-28 10:25:00,665.81,665.87,665.47,665.68,6656.0,660.3788,660.4383,660.0415,660.2498,6656.0
2023-12-28 10:30:00,665.53,665.92,665.53,665.69,3900.0,660.101,660.4879,660.101,660.2597,3900.0
2023-12-28 10:35:00,665.71,665.86,665.5,665.55,4625.0,660.2796,660.4284,660.0713,660.1209,4625.0
2023-12-28 10:40:00,665.63,665.68,664.64,664.67,9902.0,660.2002,660.2498,659.2183,659.2481,9902.0
2023-12-28 10:45:00,664.61,664.85,664.37,664.5,5796.0,659.1885,659.4266,658.9505,659.0794,5796.0
2023-12-28 10:50:00,664.35,664.91,664.34,664.83,5771.0,658.9307,659.4861,658.9208,659.4068,5771.0
2023-12-28 10:55:00,664.85,664.91,664.26,664.35,7021.0,659.4266,659.4861,658.8414,658.9307,7021.0
2023-12-28 11:00:00,664.38,664.58,664.15,664.49,4835.0,658.9604,659.1588,658.7323,659.0695,4835.0
2023-12-28 11:05:00,664.34,664.5,664.2,664.38,4811.0,658.9208,659.0794,658.7819,658.9604,4811.0
2023-12-28 11:10:00,664.38,664.38,663.63,663.64,12457.0,658.9604,658.9604,658.2165,658.2265,12457.0
2023-12-28 11:15:00,663.63,663.71,662.7,662.86,12696.0,658.2165,658.2959,657.2941,657.4528,12696.0
2023-12-28 11:20:00,662.74,663.48,662.74,662.91,6695.0,657.3338,658.0678,657.3338,657.5024,6695.0
2023-12-28 11:25:00,662.98,663.27,662.83,663.27,6687.0,657.5718,657.8595,657.4231,657.8595,6687.0
2023-12-28 11:30:00,663.11,663.47,663.03,663.42,7665.0,657.7008,658.0578,657.6214,658.0083,7665.0
2023-12-28 11:35:00,663.37,663.53,662.94,662.94,6261.0,657.9587,658.1174,657.5322,657.5322,6261.0
2023-12-28 11:40:00,663.14,663.3,663.0,663.09,4527.0,657.7305,657.8892,657.5917,657.6809,4527.0
2023-12-28 11:45:00,662.95,663.07,662.81,662.81,6121.0,657.5421,657.6611,657.4032,657.4032,6121.0
2023-12-28 11:50:00,662.88,662.97,662.72,662.75,7562.0,657.4727,657.5619,657.314,657.3437,7562.0
2023-12-28 11:55:00,662.72,662.72,662.36,662.58,6697.0,657.314,657.314,656.9569,657.1751,6697.0
2023-12-28 12:00:00,662.36,662.85,662.36,662.37,6804.0,656.9569,657.4429,656.9569,656.9668,6804.0
2023-12-28 12:05:00,662.58,662.87,662.55,662.87,3682.0,657.1751,657.4627,657.1454,657.4627,3682.0
2023-12-28 12:10:00,662.87,663.34,662.85,662.98,7743.0,657.4627,657.9289,657.4429,657.5718,7743.0
2023-12-28 12:15:00,662.84,662.93,662.56,662.76,4339.0,657.433,657.5223,657.1553,657.3536,4339.0
2023-12-28 12:20:00,662.76,662.83,662.47,662.68,2931.0,657.3536,657.4231,657.066,657.2743,2931.0
2023-12-28 12:25:00,662.65,662.66,662.32,662.32,4244.0,657.2445,657.2545,656.9172,656.9172,4244.0
2023-12-28 12:30:00,662.4,662.58,662.25,662.51,6236.0,656.9966,657.1751,656.8478,657.1057,6236.0
2023-12-28 12:35:00,662.55,662.74,662.46,662.6,4217.0,657.1454,657.3338,657.0561,657.1949,4217.0
2023-12-28 12:40:00,662.55,662.82,662.52,662.71,8694.0,657.1454,657.4132,657.1156,657.304,8694.0
2023-12-28 12:45:00,662.69,662.81,662.35,662.37,12210.0,657.2842,657.4032,656.947,656.9668,12210.0
2023-12-28 12:50:00,662.36,662.62,662.36,662.41,2895.0,656.9569,657.2148,656.9569,657.0065,2895.0
2023-12-28 12:55:00,662.43,662.6,662.35,662.47,3350.0,657.0263,657.1949,656.947,657.066,3350.0
2023-12-28 13:00:00,662.35,662.45,661.68,662.12,13942.0,656.947,657.0462,656.2824,656.7189,13942.0
2023-12-28 13:05:00,662.04,662.49,661.59,662.49,5016.0,656.6395,657.0858,656.1932,657.0858,5016.0
2023-12-28 13:10:00,662.63,662.85,662.39,662.62,3048.0,657.2247,657.4429,656.9867,657.2148,3048.0
2023-12-28 13:15:00,662.66,662.93,662.45,662.69,3413.0,657.2545,657.5223,657.0462,657.2842,3413.0
2023-12-28 13:20:00,662.71,662.71,662.28,662.41,2933.0,657.304,657.304,656.8776,657.0065,2933.0
2023-12-28 13:25:00,662.25,662.37,661.69,661.69,5311.0,656.8478,656.9668,656.2924,656.2924,5311.0
2023-12-28 13:30:00,661.91,662.46,661.91,662.38,4779.0,656.5106,657.0561,656.5106,656.9767,4779.0
2023-12-28 13:35:00,662.19,662.62,662.19,662.52,3230.0,656.7883,657.2148,656.7883,657.1156,3230.0
2023-12-28 13:40:00,662.37,662.45,662.23,662.38,2769.0,656.9668,657.0462,656.828,656.9767,2769.0
2023-12-28 13:45:00,662.29,662.41,661.93,662.02,4217.0,656.8875,657.0065,656.5304,656.6197,4217.0
2023-12-28 13:50:00,662.12,662.27,661.91,662.26,5164.0,656.7189,656.8676,656.5106,656.8577,5164.0
2023-12-28 13:55:00,662.11,662.3,661.91,662.16,1619.0,656.7089,656.8974,656.5106,656.7585,1619.0
2023-12-28 14:00:00,662.06,662.21,662.04,662.21,2905.0,656.6593,656.8081,656.6395,656.8081,2905.0
2023-12-28 14:05:00,662.08,662.18,662.0,662.0,2255.0,656.6792,656.7784,656.5998,656.5998,2255.0
2023-12-28 14:10:00,662.04,662.48,662.03,662.47,2692.0,656.6395,657.0759,656.6296,657.066,2692.0
2023-12-28 14:15:00,662.4,662.56,662.13,662.15,3251.0,656.9966,657.1553,656.7288,656.7486,3251.0
2023-12-28 14:20:00,662.24,662.29,662.13,662.29,1219.0,656.8379,656.8875,656.7288,656.8875,1219.0
2023-12-28 14:25:00,662.24,662.48,662.23,662.4,2250.0,656.8379,657.0759,656.828,656.9966,2250.0
2023-12-28 14:30:00,662.31,662.48,661.82,661.82,4286.0,656.9073,657.0759,656.4213,656.4213,4286.0
2023-12-28 14:35:00,662.02,662.22,662.0,662.15,3453.0,656.6197,656.818,656.5998,656.7486,3453.0
2023-12-28 14:40:00,662.13,662.13,661.79,661.88,5108.0,656.7288,656.7288,656.3916,656.4808,5108.0
2023-12-28 14:45:00,661.78,662.04,661.78,661.95,2085.0,656.3816,656.6395,656.3816,656.5502,2085.0
2023-12-28 14:50:00,661.89,661.94,661.72,661.9,2701.0,656.4907,656.5403,656.3221,656.5007,2701.0
2023-12-28 14:55:00,661.87,662.28,661.86,662.28,4927.0,656.4709,656.8776,656.461,656.8776,4927.0
2023-12-28 15:00:00,662.29,662.38,661.77,661.77,3780.0,656.8875,656.9767,656.3717,656.3717,3780.0
2023-12-28 15:05:00,661.77,662.3,661.74,662.25,4131.0,656.3717,656.8974,656.342,656.8478,4131.0
2023-12-28 15:10:00,662.18,662.25,661.84,662.06,7638.0,656.7784,656.8478,656.4411,656.6593,7638.0
2023-12-28 15:15:00,662.08,662.93,661.85,662.93,13279.0,656.6792,657.5223,656.4511,657.5223,13279.0
2023-12-28 15:20:00,662.92,663.16,662.69,662.73,7406.0,657.5123,657.7504,657.2842,657.3239,7406.0
2023-12-28 15:25:00,662.72,662.91,662.6,662.91,7433.0,657.314,657.5024,657.1949,657.5024,7433.0
2023-12-28 15:30:00,662.84,663.13,662.72,662.87,7759.0,657.433,657.7206,657.314,657.4627,7759.0
2023-12-28 15:35:00,662.88,663.24,662.88,663.12,6690.0,657.4727,657.8297,657.4727,657.7107,6690.0
2023-12-28 15:40:00,663.11,663.44,663.0,663.34,6770.0,657.7008,658.0281,657.5917,657.9289,6770.0
2023-12-28 15:45:00,663.35,663.42,663.06,663.35,11006.0,657.9388,658.0083,657.6512,657.9388,11006.0
2023-12-28 15:50:00,663.26,663.46,662.77,663.02,22552.0,657.8496,658.0479,657.3636,657.6115,22552.0
2023-12-28 15:55:00,662.98,663.33,662.68,663.09,67349.0,657.5718,657.919,657.2743,657.6809,67349.0
2023-12-29 09:30:00,661.0,663.19,660.93,661.31,50138.0,655.608,657.7801,655.5386,655.9155,50138.0
2023-12-29 09:35:00,661.16,661.81,659.58,660.12,28870.0,655.7667,656.4114,654.1996,654.7352,28870.0
2023-12-29 09:40:00,660.32,660.47,659.05,659.7,20637.0,654.9335,655.0823,653.6739,654.3186,20637.0
2023-12-29 09:45:00,659.49,659.8,658.74,658.91,25320.0,654.1103,654.4178,653.3664,653.535,25320.0
2023-12-29 09:50:00,659.1,659.8,659.02,659.23,13842.0,653.7235,654.4178,653.6441,653.8524,13842.0
2023-12-29 09:55:00,659.27,659.76,659.26,659.65,6389.0,653.8921,654.3781,653.8822,654.269,6389.0
2023-12-29 10:00:00,659.48,660.09,659.43,660.09,11934.0,654.1004,654.7054,654.0508,654.7054,11934.0
2023-12-29 10:05:00,660.09,660.7,659.9,660.45,9699.0,654.7054,655.3104,654.517,655.0625,9699.0
2023-12-29 10:10:00,660.49,660.5,660.0,660.2,6162.0,655.1022,655.1121,654.6162,654.8145,6162.0
2023-12-29 10:15:00,660.29,660.39,659.28,659.3,6357.0,654.9038,655.003,653.902,653.9219,6357.0
2023-12-29 10:20:00,659.28,659.45,658.15,658.47,15835.0,653.902,654.0706,652.7812,653.0986,15835.0
2023-12-29 10:25:00,658.32,659.11,658.31,658.97,9284.0,652.9499,653.7334,652.9399,653.5946,9284.0
2023-12-29 10:30:00,658.95,659.26,658.7,658.93,10748.0,653.5747,653.8822,653.3268,653.5549,10748.0
2023-12-29 10:35:00,658.78,659.14,658.19,659.1,15217.0,653.4061,653.7632,652.8209,653.7235,15217.0
2023-12-29 10:40:00,659.1,659.1,658.12,658.12,9107.0,653.7235,653.7235,652.7515,652.7515,9107.0
2023-12-29 10:45:00,658.05,658.48,657.43,658.0,21133.0,652.6821,653.1086,652.0671,652.6325,21133.0
2023-12-29 10:50:00,658.05,659.22,658.05,659.22,9901.0,652.6821,653.8425,652.6821,653.8425,9901.0
2023-12-29 10:55:00,659.01,659.25,658.69,658.91,3455.0,653.6342,653.8723,653.3168,653.535,3455.0
2023-12-29 11:00:00,658.83,659.38,658.83,659.38,3567.0,653.4557,654.0012,653.4557,654.0012,3567.0
2023-12-29 11:05:00,659.13,659.5,658.69,658.74,6136.0,653.7533,654.1202,653.3168,653.3664,6136.0
2023-12-29 11:10:00,658.69,658.79,658.34,658.37,4904.0,653.3168,653.416,652.9697,652.9995,4904.0
2023-12-29 11:15:00,658.37,658.46,657.46,657.95,7102.0,652.9995,653.0887,652.0969,652.5829,7102.0
2023-12-29 11:20:00,657.76,657.95,657.25,657.42,9260.0,652.3944,652.5829,651.8886,652.0572,9260.0
2023-12-29 11:25:00,657.31,658.07,657.17,657.57,12897.0,651.9481,652.7019,651.8092,652.206,12897.0
2023-12-29 11:30:00,657.7,657.78,657.49,657.66,9503.0,652.3349,652.4143,652.1266,652.2952,9503.0
2023-12-29 11:35:00,657.66,658.05,657.56,658.01,7919.0,652.2952,652.6821,652.1961,652.6424,7919.0
2023-12-29 11:40:00,658.01,658.26,657.37,657.49,9133.0,652.6424,652.8903,652.0076,652.1266,9133.0
2023-12-29 11:45:00,657.46,657.65,657.35,657.51,3676.0,652.0969,652.2853,651.9878,652.1465,3676.0
2023-12-29 11:50:00,657.51,657.63,657.16,657.27,4018.0,652.1465,652.2655,651.7993,651.9084,4018.0
2023-12-29 11:55:00,657.3,657.55,657.16,657.29,8190.0,651.9382,652.1861,651.7993,651.9283,8190.0
2023-12-29 12:00:00,657.4,658.17,657.31,658.03,3657.0,652.0374,652.8011,651.9481,652.6622,3657.0
2023-12-29 12:05:00,658.05,658.1,657.57,658.0,3719.0,652.6821,652.7317,652.206,652.6325,3719.0
2023-12-29 12:10:00,657.77,658.13,657.7,657.73,8139.0,652.4043,652.7614,652.3349,652.3647,8139.0
2023-12-29 12:15:00,657.66,657.78,657.16,657.67,4440.0,652.2952,652.4143,651.7993,652.3052,4440.0
2023-12-29 12:20:00,657.39,658.03,657.38,658.0,11731.0,652.0274,652.6622,652.0175,652.6325,11731.0
2023-12-29 12:25:00,657.96,658.16,657.52,658.11,5374.0,652.5928,652.7912,652.1564,652.7416,5374.0
2023-12-29 12:30:00,658.26,658.8,658.16,658.77,8394.0,652.8903,653.4259,652.7912,653.3962,8394.0
2023-12-29 12:35:00,658.77,659.15,658.59,659.01,5373.0,653.3962,653.7731,653.2177,653.6342,5373.0
2023-12-29 12:40:00,659.0,659.5,659.0,659.5,5055.0,653.6243,654.1202,653.6243,654.1202,5055.0
2023-12-29 12:45:00,659.44,659.49,658.86,658.92,3973.0,654.0607,654.1103,653.4855,653.545,3973.0
2023-12-29 12:50:00,659.0,659.28,659.0,659.13,1926.0,653.6243,653.902,653.6243,653.7533,1926.0
2023-12-29 12:55:00,658.94,659.66,658.94,659.59,2210.0,653.5648,654.2789,653.5648,654.2095,2210.0
2023-12-29 13:00:00,659.57,659.83,659.33,659.78,8389.0,654.1897,654.4475,653.9516,654.3979,8389.0
2023-12-29 13:05:00,659.81,660.14,659.81,660.05,5950.0,654.4277,654.755,654.4277,654.6657,5950.0
2023-12-29 13:10:00,660.08,660.2,659.76,659.76,6262.0,654.6955,654.8145,654.3781,654.3781,6262.0
2023-12-29 13:15:00,659.76,659.83,659.41,659.41,5148.0,654.3781,654.4475,654.031,654.031,5148.0
2023-12-29 13:20:00,659.5,659.61,659.32,659.42,2548.0,654.1202,654.2293,653.9417,654.0409,2548.0
2023-12-29 13:25:00,659.28,659.47,659.13,659.35,1078.0,653.902,654.0905,653.7533,653.9715,1078.0
2023-12-29 13:30:00,659.22,659.37,659.01,659.03,2625.0,653.8425,653.9913,653.6342,653.6541,2625.0
2023-12-29 13:35:00,658.98,659.48,658.97,659.48,3639.0,653.6045,654.1004,653.5946,654.1004,3639.0
2023-12-29 13:40:00,659.31,659.66,659.27,659.63,3803.0,653.9318,654.2789,653.8921,654.2492,3803.0
2023-12-29 13:45:00,659.43,659.94,659.28,659.82,3900.0,654.0508,654.5566,653.902,654.4376,3900.0
2023-12-29 13:50:00,659.82,659.82,659.49,659.5,5477.0,654.4376,654.4376,654.1103,654.1202,5477.0
2023-12-29 13:55:00,659.49,659.62,659.23,659.5,4310.0,654.1103,654.2393,653.8524,654.1202,4310.0
2023-12-29 14:00:00,659.4,659.93,659.15,659.57,9414.0,654.021,654.5467,653.7731,654.1897,9414.0
2023-12-29 14:05:00,659.81,660.12,659.68,659.68,6186.0,654.4277,654.7352,654.2988,654.2988,6186.0
2023-12-29 14:10:00,659.74,659.96,659.64,659.75,1600.0,654.3583,654.5765,654.2591,654.3682,1600.0
2023-12-29 14:15:00,659.72,659.93,659.7,659.9,3843.0,654.3384,654.5467,654.3186,654.517,3843.0
2023-12-29 14:20:00,659.7,659.97,659.69,659.83,1751.0,654.3186,654.5864,654.3087,654.4475,1751.0
2023-12-29 14:25:00,659.83,660.0,659.33,659.44,3772.0,654.4475,654.6162,653.9516,654.0607,3772.0
2023-12-29 14:30:00,659.52,659.71,659.52,659.71,1515.0,654.1401,654.3285,654.1401,654.3285,1515.0
2023-12-29 14:35:00,659.66,659.74,659.52,659.52,1147.0,654.2789,654.3583,654.1401,654.1401,1147.0
2023-12-29 14:40:00,659.47,659.92,659.47,659.73,4802.0,654.0905,654.5368,654.0905,654.3484,4802.0
2023-12-29 14:45:00,659.75,659.75,659.5,659.63,2285.0,654.3682,654.3682,654.1202,654.2492,2285.0
2023-12-29 14:50:00,659.65,659.79,659.54,659.79,1200.0,654.269,654.4079,654.1599,654.4079,1200.0
2023-12-29 14:55:00,659.85,660.11,659.81,659.97,4654.0,654.4674,654.7253,654.4277,654.5864,4654.0
2023-12-29 15:00:00,659.87,659.87,659.3,659.32,3177.0,654.4872,654.4872,653.9219,653.9417,3177.0
2023-12-29 15:05:00,659.24,659.92,659.23,659.92,2486.0,653.8624,654.5368,653.8524,654.5368,2486.0
2023-12-29 15:10:00,659.95,660.05,659.68,659.98,3937.0,654.5666,654.6657,654.2988,654.5963,3937.0
2023-12-29 15:15:00,659.92,659.94,659.67,659.73,4054.0,654.5368,654.5566,654.2888,654.3484,4054.0
2023-12-29 15:20:00,659.23,659.72,659.21,659.6,4103.0,653.8524,654.3384,653.8326,654.2194,4103.0
2023-12-29 15:25:00,659.72,660.34,659.58,660.34,7707.0,654.3384,654.9534,654.1996,654.9534,7707.0
2023-12-29 15:30:00,660.26,660.26,659.65,659.7,5240.0,654.874,654.874,654.269,654.3186,5240.0
2023-12-29 15:35:00,659.74,660.47,659.74,660.0,7593.0,654.3583,655.0823,654.3583,654.6162,7593.0
2023-12-29 15:40:00,659.97,660.11,659.53,659.7,9610.0,654.5864,654.7253,654.15,654.3186,9610.0
2023-12-29 15:45:00,659.65,660.0,659.56,659.69,7463.0,654.269,654.6162,654.1797,654.3087,7463.0
2023-12-29 15:50:00,660.0,660.65,659.81,659.97,34379.0,654.6162,655.2609,654.4277,654.5864,34379.0
2023-12-29 15:55:00,659.82,660.9,659.78,660.32,78037.0,654.4376,655.5088,654.3979,654.9335,78037.0
2024-01-02 09:30:00,655.74,657.76,651.53,657.12,115221.0,650.3909,652.3944,646.2152,651.7596,115221.0
2024-01-02 09:35:00,657.37,657.52,655.14,655.26,32058.0,652.0076,652.1564,649.7958,649.9148,32058.0
2024-01-02 09:40:00,655.42,657.8,655.31,656.49,13954.0,650.0735,652.4341,649.9644,651.1348,13954.0
2024-01-02 09:45:00,656.75,656.81,654.38,654.38,19362.0,651.3927,651.4522,649.042,649.042,19362.0
2024-01-02 09:50:00,654.55,654.56,652.58,653.91,12708.0,649.2106,649.2205,647.2567,648.5758,12708.0
2024-01-02 09:55:00,653.54,654.08,653.32,654.0,8665.0,648.2089,648.7444,647.9906,648.6651,8665.0
2024-01-02 10:00:00,653.96,654.32,653.2,653.28,9122.0,648.6254,648.9825,647.8716,647.951,9122.0
2024-01-02 10:05:00,653.45,653.54,652.49,652.57,10718.0,648.1196,648.2089,647.1674,647.2468,10718.0
2024-01-02 10:10:00,652.43,652.95,652.15,652.51,12395.0,647.1079,647.6237,646.8302,647.1873,12395.0
2024-01-02 10:15:00,652.66,652.71,651.98,652.05,9033.0,647.336,647.3856,646.6616,646.731,9033.0
2024-01-02 10:20:00,651.89,652.62,651.68,652.52,10294.0,646.5723,647.2964,646.364,647.1972,10294.0
2024-01-02 10:25:00,652.66,652.94,652.12,652.17,6919.0,647.336,647.6137,646.8004,646.85,6919.0
2024-01-02 10:30:00,652.22,652.25,651.37,651.71,11484.0,646.8996,646.9294,646.0566,646.3938,11484.0
2024-01-02 10:35:00,651.74,652.22,651.46,652.02,10189.0,646.4235,646.8996,646.1458,646.7012,10189.0
2024-01-02 10:40:00,652.17,653.11,652.15,653.04,5803.0,646.85,647.7824,646.8302,647.7129,5803.0
2024-01-02 10:45:00,653.02,653.51,652.88,653.27,7212.0,647.6931,648.1791,647.5542,647.9411,7212.0
2024-01-02 10:50:00,653.23,653.38,652.05,652.72,14774.0,647.9014,648.0502,646.731,647.3955,14774.0
2024-01-02 10:55:00,652.56,653.37,652.31,652.72,10024.0,647.2368,648.0402,646.9889,647.3955,10024.0
2024-01-02 11:00:00,652.6,652.68,651.5,652.41,12969.0,647.2765,647.3559,646.1855,647.0881,12969.0
2024-01-02 11:05:00,652.53,653.0,652.44,652.89,8603.0,647.2071,647.6733,647.1178,647.5642,8603.0
2024-01-02 11:10:00,653.04,653.14,652.38,652.65,5810.0,647.7129,647.8121,647.0583,647.3261,5810.0
2024-01-02 11:15:00,652.97,653.46,652.87,653.22,4823.0,647.6435,648.1295,647.5443,647.8915,4823.0
2024-01-02 11:20:00,653.35,653.38,652.86,653.07,4802.0,648.0204,648.0502,647.5344,647.7427,4802.0
2024-01-02 11:25:00,652.88,653.17,652.62,652.85,14760.0,647.5542,647.8419,647.2964,647.5245,14760.0
2024-01-02 11:30:00,652.82,653.19,652.75,652.85,5354.0,647.4947,647.8617,647.4253,647.5245,5354.0
2024-01-02 11:35:00,652.85,652.85,652.22,652.23,8401.0,647.5245,647.5245,646.8996,646.9095,8401.0
2024-01-02 11:40:00,652.32,652.69,652.19,652.44,7829.0,646.9988,647.3658,646.8699,647.1178,7829.0
2024-01-02 11:45:00,652.45,653.01,652.3,652.54,7530.0,647.1277,647.6832,646.979,647.217,7530.0
2024-01-02 11:50:00,652.49,652.59,652.12,652.18,11388.0,647.1674,647.2666,646.8004,646.8599,11388.0
2024-01-02 11:55:00,652.24,652.33,651.98,652.32,5618.0,646.9195,647.0087,646.6616,646.9988,5618.0
2024-01-02 12:00:00,652.3,652.47,651.7,651.72,9285.0,646.979,647.1476,646.3839,646.4037,9285.0
2024-01-02 12:05:00,651.72,651.91,651.66,651.68,3785.0,646.4037,646.5921,646.3442,646.364,3785.0
2024-01-02 12:10:00,651.55,652.04,651.55,651.83,4383.0,646.2351,646.7211,646.2351,646.5128,4383.0
2024-01-02 12:15:00,651.82,651.87,651.12,651.44,12560.0,646.5029,646.5525,645.8086,646.126,12560.0
2024-01-02 12:20:00,651.59,652.04,651.44,651.82,6720.0,646.2748,646.7211,646.126,646.5029,6720.0
2024-01-02 12:25:00,652.18,652.65,652.1,652.65,7647.0,646.8599,647.3261,646.7806,647.3261,7647.0
2024-01-02 12:30:00,652.75,653.1,652.71,653.07,5273.0,647.4253,647.7724,647.3856,647.7427,5273.0
2024-01-02 12:35:00,652.97,653.85,652.82,653.58,7017.0,647.6435,648.5163,647.4947,648.2485,7017.0
2024-01-02 12:40:00,653.6,653.66,653.34,653.35,2897.0,648.2684,648.3279,648.0105,648.0204,2897.0
2024-01-02 12:45:00,653.52,653.56,653.11,653.55,2884.0,648.189,648.2287,647.7824,648.2188,2884.0
2024-01-02 12:50:00,653.27,653.31,652.92,652.95,4527.0,647.9411,647.9807,647.5939,647.6237,4527.0
2024-01-02 12:55:00,652.86,652.86,652.62,652.64,4119.0,647.5344,647.5344,647.2964,647.3162,4119.0
2024-01-02 13:00:00,652.48,652.48,651.57,651.57,18630.0,647.1575,647.1575,646.2549,646.2549,18630.0
2024-01-02 13:05:00,651.8,651.91,651.57,651.74,4977.0,646.483,646.5921,646.2549,646.4235,4977.0
2024-01-02 13:10:00,651.7,651.85,651.35,651.7,6145.0,646.3839,646.5326,646.0367,646.3839,6145.0
2024-01-02 13:15:00,651.7,651.98,651.41,651.8,3366.0,646.3839,646.6616,646.0962,646.483,3366.0
2024-01-02 13:20:00,651.8,652.03,651.41,652.03,4981.0,646.483,646.7112,646.0962,646.7112,4981.0
2024-01-02 13:25:00,651.98,652.02,651.64,651.72,2875.0,646.6616,646.7012,646.3243,646.4037,2875.0
2024-01-02 13:30:00,651.61,651.87,651.45,651.87,6291.0,646.2946,646.5525,646.1359,646.5525,6291.0
2024-01-02 13:35:00,651.86,652.09,651.74,652.09,5944.0,646.5426,646.7707,646.4235,646.7707,5944.0
2024-01-02 13:40:00,652.11,652.42,651.98,651.98,7746.0,646.7905,647.098,646.6616,646.6616,7746.0
2024-01-02 13:45:00,651.98,652.66,651.95,652.66,5775.0,646.6616,647.336,646.6318,647.336,5775.0
2024-01-02 13:50:00,652.57,652.57,651.97,652.14,2782.0,647.2468,647.2468,646.6517,646.8203,2782.0
2024-01-02 13:55:00,652.19,652.24,651.69,651.98,4735.0,646.8699,646.9195,646.3739,646.6616,4735.0
2024-01-02 14:00:00,652.11,652.11,651.59,651.67,5572.0,646.7905,646.7905,646.2748,646.3541,5572.0
2024-01-02 14:05:00,651.66,651.9,651.19,651.25,8634.0,646.3442,646.5822,645.878,645.9375,8634.0
2024-01-02 14:10:00,651.47,651.67,651.31,651.49,4350.0,646.1557,646.3541,645.997,646.1756,4350.0
2024-01-02 14:15:00,651.57,651.79,651.42,651.79,2349.0,646.2549,646.4731,646.1061,646.4731,2349.0
2024-01-02 14:20:00,651.73,651.9,651.21,651.32,5612.0,646.4136,646.5822,645.8979,646.007,5612.0
2024-01-02 14:25:00,651.33,651.33,651.13,651.21,10701.0,646.0169,646.0169,645.8185,645.8979,10701.0
2024-01-02 14:30:00,651.2,651.49,650.91,650.91,10527.0,645.8879,646.1756,645.6003,645.6003,10527.0
2024-01-02 14:35:00,651.03,651.19,650.94,651.06,3417.0,645.7193,645.878,645.6301,645.7491,3417.0
2024-01-02 14:40:00,650.92,651.14,650.6,650.71,4190.0,645.6102,645.8284,645.2928,645.4019,4190.0
2024-01-02 14:45:00,650.71,650.8,650.45,650.74,5294.0,645.4019,645.4912,645.1441,645.4317,5294.0
2024-01-02 14:50:00,650.87,651.1,650.66,650.67,4953.0,645.5606,645.7888,645.3523,645.3623,4953.0
2024-01-02 14:55:00,650.66,650.82,650.53,650.61,6837.0,645.3523,645.511,645.2234,645.3028,6837.0
2024-01-02 15:00:00,650.51,650.82,650.02,650.06,6608.0,645.2036,645.511,644.7176,644.7572,6608.0
2024-01-02 15:05:00,650.09,650.1,649.5,649.82,35471.0,644.787,644.7969,644.2018,644.5192,35471.0
2024-01-02 15:10:00,649.82,650.09,649.7,649.98,8954.0,644.5192,644.787,644.4002,644.6779,8954.0
2024-01-02 15:15:00,649.91,650.14,649.73,650.09,6627.0,644.6085,644.8366,644.4299,644.787,6627.0
2024-01-02 15:20:00,650.07,650.1,649.75,649.93,6349.0,644.7672,644.7969,644.4498,644.6283,6349.0
2024-01-02 15:25:00,650.14,650.19,649.7,650.07,16766.0,644.8366,644.8862,644.4002,644.7672,16766.0
2024-01-02 15:30:00,650.25,650.57,650.02,650.14,7867.0,644.9457,645.2631,644.7176,644.8366,7867.0
2024-01-02 15:35:00,650.14,650.28,649.81,650.04,9542.0,644.8366,644.9754,644.5093,644.7374,9542.0
2024-01-02 15:40:00,650.0,650.22,649.99,650.1,7291.0,644.6977,644.9159,644.6878,644.7969,7291.0
2024-01-02 15:45:00,650.23,650.64,650.14,650.58,12121.0,644.9259,645.3325,644.8366,645.273,12121.0
2024-01-02 15:50:00,650.6,650.98,650.18,650.58,31636.0,645.2928,645.6697,644.8763,645.273,31636.0
2024-01-02 15:55:00,650.59,651.17,650.27,651.06,69641.0,645.2829,645.8582,644.9655,645.7491,69641.0
2024-01-03 09:30:00,651.28,655.45,651.03,653.1,55459.0,645.9673,650.1033,645.7193,647.7724,55459.0
2024-01-03 09:35:00,653.68,653.7,652.05,653.14,9176.0,648.3477,648.3675,646.731,647.8121,9176.0
2024-01-03 09:40:00,653.13,653.44,652.45,653.21,14856.0,647.8022,648.1097,647.1277,647.8815,14856.0
2024-01-03 09:45:00,653.16,653.76,652.82,653.73,15166.0,647.832,648.4271,647.4947,648.3973,15166.0
2024-01-03 09:50:00,653.64,654.0,653.06,653.46,10523.0,648.308,648.6651,647.7328,648.1295,10523.0
2024-01-03 09:55:00,653.58,653.93,653.19,653.83,4738.0,648.2485,648.5957,647.8617,648.4965,4738.0
2024-01-03 10:00:00,653.6,654.24,653.15,653.69,12628.0,648.2684,648.9031,647.822,648.3576,12628.0
2024-01-03 10:05:00,653.8,653.93,652.41,652.55,10903.0,648.4667,648.5957,647.0881,647.2269,10903.0
2024-01-03 10:10:00,652.35,652.52,651.47,652.18,8352.0,647.0286,647.1972,646.1557,646.8599,8352.0
2024-01-03 10:15:00,652.16,652.62,652.01,652.39,5273.0,646.8401,647.2964,646.6913,647.0682,5273.0
2024-01-03 10:20:00,652.59,652.85,651.99,652.41,7965.0,647.2666,647.5245,646.6715,647.0881,7965.0
2024-01-03 10:25:00,652.41,653.38,652.4,653.38,4522.0,647.0881,648.0502,647.0781,648.0502,4522.0
2024-01-03 10:30:00,653.35,653.46,652.73,653.46,4361.0,648.0204,648.1295,647.4055,648.1295,4361.0
2024-01-03 10:35:00,653.6,653.75,653.3,653.33,10385.0,648.2684,648.4171,647.9708,648.0006,10385.0
2024-01-03 10:40:00,653.29,654.18,653.13,654.01,5876.0,647.9609,648.8436,647.8022,648.675,5876.0
2024-01-03 10:45:00,654.09,654.43,653.87,654.09,10825.0,648.7544,649.0916,648.5362,648.7544,10825.0
2024-01-03 10:50:00,654.13,654.14,653.15,653.33,8622.0,648.794,648.804,647.822,648.0006,8622.0
2024-01-03 10:55:00,653.37,653.49,653.06,653.27,5529.0,648.0402,648.1593,647.7328,647.9411,5529.0
2024-01-03 11:00:00,653.43,653.71,653.38,653.63,9771.0,648.0997,648.3775,648.0502,648.2981,9771.0
2024-01-03 11:05:00,653.7,653.73,652.07,652.23,22908.0,648.3675,648.3973,646.7508,646.9095,22908.0
2024-01-03 11:10:00,652.13,652.64,652.01,652.14,10316.0,646.8104,647.3162,646.6913,646.8203,10316.0
2024-01-03 11:15:00,652.0,652.2,651.2,651.22,12946.0,646.6814,646.8798,645.8879,645.9078,12946.0
2024-01-03 11:20:00,651.39,651.67,651.18,651.45,4266.0,646.0764,646.3541,645.8681,646.1359,4266.0
2024-01-03 11:25:00,651.45,651.82,651.2,651.59,9091.0,646.1359,646.5029,645.8879,646.2748,9091.0
2024-01-03 11:30:00,651.48,651.65,650.75,650.76,8139.0,646.1657,646.3343,645.4416,645.4515,8139.0
2024-01-03 11:35:00,650.81,650.82,649.59,649.59,7271.0,645.5011,645.511,644.2911,644.2911,7271.0
2024-01-03 11:40:00,649.59,650.15,649.35,650.1,9926.0,644.2911,644.8465,644.053,644.7969,9926.0
2024-01-03 11:45:00,650.05,650.05,649.4,649.48,18486.0,644.7473,644.7473,644.1026,644.182,18486.0
2024-01-03 11:50:00,649.45,649.73,649.37,649.73,10772.0,644.1522,644.4299,644.0729,644.4299,10772.0
2024-01-03 11:55:00,649.79,649.82,649.59,649.74,6562.0,644.4894,644.5192,644.2911,644.4398,6562.0
2024-01-03 12:00:00,649.46,649.68,649.15,649.51,12910.0,644.1621,644.3803,643.8547,644.2117,12910.0
2024-01-03 12:05:00,649.58,649.68,648.74,648.82,12443.0,644.2812,644.3803,643.448,643.5274,12443.0
2024-01-03 12:10:00,648.79,648.87,648.08,648.08,10351.0,643.4976,643.5769,642.7934,642.7934,10351.0
2024-01-03 12:15:00,648.18,648.27,647.72,647.72,4715.0,642.8926,642.9818,642.4363,642.4363,4715.0
2024-01-03 12:20:00,647.76,648.89,647.68,648.8,7597.0,642.476,643.5968,642.3967,643.5075,7597.0
2024-01-03 12:25:00,648.85,649.47,648.85,649.32,3840.0,643.5571,644.1721,643.5571,644.0233,3840.0
2024-01-03 12:30:00,649.49,649.49,648.42,648.62,4175.0,644.1919,644.1919,643.1306,643.329,4175.0
2024-01-03 12:35:00,648.81,648.81,648.44,648.69,10961.0,643.5174,643.5174,643.1505,643.3984,10961.0
2024-01-03 12:40:00,648.54,648.85,648.13,648.25,14552.0,643.2496,643.5571,642.843,642.962,14552.0
2024-01-03 12:45:00,648.32,648.41,648.01,648.3,5392.0,643.0314,643.1207,642.724,643.0116,5392.0
2024-01-03 12:50:00,648.16,648.3,647.9,647.9,4623.0,642.8727,643.0116,642.6149,642.6149,4623.0
2024-01-03 12:55:00,647.94,648.02,647.79,647.94,3210.0,642.6545,642.7339,642.5058,642.6545,3210.0
2024-01-03 13:00:00,647.88,648.15,647.41,647.46,9474.0,642.595,642.8628,642.1289,642.1784,9474.0
2024-01-03 13:05:00,647.51,648.66,647.43,648.35,5475.0,642.228,643.3687,642.1487,643.0612,5475.0
2024-01-03 13:10:00,648.34,648.35,647.75,647.75,7001.0,643.0513,643.0612,642.4661,642.4661,7001.0
2024-01-03 13:15:00,647.71,647.97,647.71,647.73,3722.0,642.4264,642.6843,642.4264,642.4462,3722.0
2024-01-03 13:20:00,647.64,647.72,647.51,647.61,2784.0,642.357,642.4363,642.228,642.3272,2784.0
2024-01-03 13:25:00,647.61,647.7,647.44,647.47,2402.0,642.3272,642.4165,642.1586,642.1884,2402.0
2024-01-03 13:30:00,647.5,647.5,646.59,646.6,7478.0,642.2181,642.2181,641.3155,641.3255,7478.0
2024-01-03 13:35:00,646.52,647.13,646.25,647.06,5989.0,641.2461,641.8511,640.9783,641.7817,5989.0
2024-01-03 13:40:00,647.16,647.39,646.57,646.75,10675.0,641.8809,642.109,641.2957,641.4742,10675.0
2024-01-03 13:45:00,646.84,646.94,646.61,646.71,5194.0,641.5635,641.6627,641.3354,641.4346,5194.0
2024-01-03 13:50:00,646.68,646.86,646.59,646.78,6505.0,641.4048,641.5833,641.3155,641.504,6505.0
2024-01-03 13:55:00,646.7,647.03,646.69,646.96,3087.0,641.4246,641.752,641.4147,641.6825,3087.0
2024-01-03 14:00:00,646.83,647.35,646.5,646.75,4782.0,641.5536,642.0693,641.2263,641.4742,4782.0
2024-01-03 14:05:00,646.61,647.25,646.09,647.25,4506.0,641.3354,641.9702,640.8196,641.9702,4506.0
2024-01-03 14:10:00,647.26,647.78,646.74,646.75,11582.0,641.9801,642.4958,641.4643,641.4742,11582.0
2024-01-03 14:15:00,646.66,646.84,646.29,646.31,9391.0,641.385,641.5635,641.018,641.0378,9391.0
2024-01-03 14:20:00,646.25,646.81,646.03,646.81,10144.0,640.9783,641.5337,640.7601,641.5337,10144.0
2024-01-03 14:25:00,646.96,648.1,646.96,647.48,10909.0,641.6825,642.8132,641.6825,642.1983,10909.0
2024-01-03 14:30:00,647.68,647.9,647.22,647.77,5817.0,642.3967,642.6149,641.9404,642.4859,5817.0
2024-01-03 14:35:00,647.87,647.96,647.39,647.69,5299.0,642.5851,642.6744,642.109,642.4066,5299.0
2024-01-03 14:40:00,647.72,648.0,647.49,647.78,5213.0,642.4363,642.714,642.2082,642.4958,5213.0
2024-01-03 14:45:00,647.65,647.65,647.13,647.13,4578.0,642.3669,642.3669,641.8511,641.8511,4578.0
2024-01-03 14:50:00,647.02,647.03,646.53,646.67,4890.0,641.742,641.752,641.256,641.3949,4890.0
2024-01-03 14:55:00,646.51,646.7,646.41,646.63,4636.0,641.2362,641.4246,641.137,641.3552,4636.0
2024-01-03 15:00:00,646.57,646.57,646.08,646.21,4822.0,641.2957,641.2957,640.8097,640.9386,4822.0
2024-01-03 15:05:00,646.19,646.38,645.93,646.27,7836.0,640.9188,641.1073,640.6609,640.9982,7836.0
2024-01-03 15:10:00,646.23,646.4,645.9,645.99,7024.0,640.9585,641.1271,640.6312,640.7204,7024.0
2024-01-03 15:15:00,645.85,646.0,645.54,645.91,6114.0,640.5816,640.7304,640.2741,640.6411,6114.0
2024-01-03 15:20:00,646.0,646.18,645.51,645.68,8009.0,640.7304,640.9089,640.2444,640.413,8009.0
2024-01-03 15:25:00,645.63,645.97,645.52,645.97,6751.0,640.3634,640.7006,640.2543,640.7006,6751.0
2024-01-03 15:30:00,645.99,646.55,645.85,646.47,6402.0,640.7204,641.2759,640.5816,641.1965,6402.0
2024-01-03 15:35:00,646.57,646.87,646.27,646.46,11436.0,641.2957,641.5933,640.9982,641.1866,11436.0
2024-01-03 15:40:00,646.43,646.55,645.21,645.22,12966.0,641.1568,641.2759,639.9468,639.9567,12966.0
2024-01-03 15:45:00,645.21,645.54,644.85,644.99,20447.0,639.9468,640.2741,639.5897,639.7286,20447.0
2024-01-03 15:50:00,644.94,644.97,643.1,643.55,33942.0,639.679,639.7088,637.854,638.3003,33942.0
2024-01-03 15:55:00,643.4,644.78,643.33,644.53,61131.0,638.1516,639.5203,638.0821,639.2723,61131.0
2024-01-04 09:30:00,642.08,644.1,640.51,643.82,45981.0,636.8423,638.8459,635.2851,638.5681,45981.0
2024-01-04 09:35:00,643.67,644.4,642.7,644.05,9217.0,638.4194,639.1434,637.4573,638.7963,9217.0
2024-01-04 09:40:00,644.26,644.93,643.76,644.77,13848.0,639.0046,639.6691,638.5086,639.5104,13848.0
2024-01-04 09:45:00,644.8,645.37,644.42,644.65,7712.0,639.5401,640.1055,639.1632,639.3914,7712.0
2024-01-04 09:50:00,644.61,644.72,643.94,644.26,6196.0,639.3517,639.4608,638.6872,639.0046,6196.0
2024-01-04 09:55:00,644.24,644.37,642.95,643.08,8383.0,638.9847,639.1137,637.7052,637.8342,8383.0
2024-01-04 10:00:00,642.98,643.76,642.75,643.76,8255.0,637.735,638.5086,637.5069,638.5086,8255.0
2024-01-04 10:05:00,643.74,644.1,643.69,643.84,15172.0,638.4888,638.8459,638.4392,638.588,15172.0
2024-01-04 10:10:00,643.83,644.63,643.38,644.56,9027.0,638.5781,639.3715,638.1317,639.3021,9027.0
2024-01-04 10:15:00,644.36,644.36,642.65,642.81,4940.0,639.1037,639.1037,637.4077,637.5664,4940.0
2024-01-04 10:20:00,642.64,643.12,642.45,642.79,5148.0,637.3978,637.8739,637.2093,637.5465,5148.0
2024-01-04 10:25:00,642.91,643.76,642.78,643.7,6064.0,637.6656,638.5086,637.5366,638.4491,6064.0
2024-01-04 10:30:00,643.79,643.79,643.23,643.24,5418.0,638.5384,638.5384,637.983,637.9929,5418.0
2024-01-04 10:35:00,643.23,643.27,642.27,642.47,6987.0,637.983,638.0226,637.0308,637.2292,6987.0
2024-01-04 10:40:00,642.48,643.17,642.41,643.17,5630.0,637.2391,637.9234,637.1696,637.9234,5630.0
2024-01-04 10:45:00,643.29,643.63,643.19,643.51,11650.0,638.0425,638.3797,637.9433,638.2607,11650.0
2024-01-04 10:50:00,643.59,643.62,643.25,643.62,5178.0,638.34,638.3698,638.0028,638.3698,5178.0
2024-01-04 10:55:00,643.53,644.75,643.4,644.65,17126.0,638.2805,639.4906,638.1516,639.3914,17126.0
2024-01-04 11:00:00,644.75,645.19,644.59,645.07,7584.0,639.4906,639.927,639.3319,639.8079,7584.0
2024-01-04 11:05:00,645.2,645.65,644.97,645.65,5750.0,639.9369,640.3832,639.7088,640.3832,5750.0
2024-01-04 11:10:00,645.5,646.69,645.5,646.56,7592.0,640.2344,641.4147,640.2344,641.2858,7592.0
2024-01-04 11:15:00,646.55,646.74,646.06,646.74,14968.0,641.2759,641.4643,640.7899,641.4643,14968.0
2024-01-04 11:20:00,646.81,646.95,646.27,646.56,26445.0,641.5337,641.6726,640.9982,641.2858,26445.0
2024-01-04 11:25:00,646.57,646.81,646.33,646.33,11130.0,641.2957,641.5337,641.0577,641.0577,11130.0
2024-01-04 11:30:00,646.18,646.37,645.21,645.38,16228.0,640.9089,641.0973,639.9468,640.1154,16228.0
2024-01-04 11:35:00,645.39,645.95,645.29,645.46,10338.0,640.1253,640.6808,640.0261,640.1948,10338.0
2024-01-04 11:40:00,645.26,645.55,645.0,645.14,6789.0,639.9964,640.284,639.7385,639.8774,6789.0
2024-01-04 11:45:00,645.13,645.29,644.84,645.17,6664.0,639.8675,640.0261,639.5798,639.9071,6664.0
2024-01-04 11:50:00,645.17,645.61,644.65,645.61,6760.0,639.9071,640.3435,639.3914,640.3435,6760.0
2024-01-04 11:55:00,645.64,646.6,645.64,646.22,4583.0,640.3733,641.3255,640.3733,640.9486,4583.0
2024-01-04 12:00:00,646.23,646.55,645.85,646.25,7345.0,640.9585,641.2759,640.5816,640.9783,7345.0
2024-01-04 12:05:00,646.61,647.22,646.6,647.22,2703.0,641.3354,641.9404,641.3255,641.9404,2703.0
2024-01-04 12:10:00,647.16,647.69,647.14,647.54,6368.0,641.8809,642.4066,641.8611,642.2578,6368.0
2024-01-04 12:15:00,647.6,647.71,647.14,647.14,11714.0,642.3173,642.4264,641.8611,641.8611,11714.0
2024-01-04 12:20:00,647.27,647.31,646.71,647.08,3700.0,641.99,642.0297,641.4346,641.8015,3700.0
2024-01-04 12:25:00,647.04,647.33,647.04,647.25,9619.0,641.7619,642.0495,641.7619,641.9702,9619.0
2024-01-04 12:30:00,647.19,647.28,646.77,647.25,4020.0,641.9106,641.9999,641.4941,641.9702,4020.0
2024-01-04 12:35:00,647.28,647.61,647.1,647.55,5915.0,641.9999,642.3272,641.8214,642.2677,5915.0
2024-01-04 12:40:00,647.65,647.76,646.8,646.99,3642.0,642.3669,642.476,641.5238,641.7123,3642.0
2024-01-04 12:45:00,647.0,647.0,646.51,646.89,3486.0,641.7222,641.7222,641.2362,641.6131,3486.0
2024-01-04 12:50:00,646.83,647.06,646.76,647.06,4056.0,641.5536,641.7817,641.4842,641.7817,4056.0
2024-01-04 12:55:00,646.87,647.21,646.66,647.21,3180.0,641.5933,641.9305,641.385,641.9305,3180.0
2024-01-04 13:00:00,647.14,647.44,647.12,647.26,4092.0,641.8611,642.1586,641.8412,641.9801,4092.0
2024-01-04 13:05:00,647.34,647.46,647.19,647.25,2265.0,642.0594,642.1784,641.9106,641.9702,2265.0
2024-01-04 13:10:00,647.32,647.4,647.0,647.23,7494.0,642.0396,642.1189,641.7222,641.9503,7494.0
2024-01-04 13:15:00,647.15,647.35,646.95,646.95,3244.0,641.871,642.0693,641.6726,641.6726,3244.0
2024-01-04 13:20:00,646.97,647.45,646.9,647.33,7397.0,641.6924,642.1685,641.623,642.0495,7397.0
2024-01-04 13:25:00,647.24,647.6,647.24,647.42,2893.0,641.9602,642.3173,641.9602,642.1388,2893.0
2024-01-04 13:30:00,647.52,647.93,647.52,647.77,3255.0,642.238,642.6446,642.238,642.4859,3255.0
2024-01-04 13:35:00,647.88,648.49,647.72,648.37,6487.0,642.595,643.2,642.4363,643.081,6487.0
2024-01-04 13:40:00,648.43,648.89,648.43,648.76,4871.0,643.1405,643.5968,643.1405,643.4678,4871.0
2024-01-04 13:45:00,648.76,649.27,648.67,649.15,7911.0,643.4678,643.9737,643.3786,643.8547,7911.0
2024-01-04 13:50:00,649.15,649.26,648.65,648.69,8671.0,643.8547,643.9638,643.3587,643.3984,8671.0
2024-01-04 13:55:00,648.59,648.8,648.25,648.5,6648.0,643.2992,643.5075,642.962,643.21,6648.0
2024-01-04 14:00:00,648.55,648.62,647.91,648.06,4035.0,643.2596,643.329,642.6248,642.7736,4035.0
2024-01-04 14:05:00,648.21,648.36,648.03,648.35,3671.0,642.9223,643.0711,642.7438,643.0612,3671.0
2024-01-04 14:10:00,648.25,648.79,647.96,648.79,5052.0,642.962,643.4976,642.6744,643.4976,5052.0
2024-01-04 14:15:00,648.74,649.3,648.74,648.79,7051.0,643.448,644.0034,643.448,643.4976,7051.0
2024-01-04 14:20:00,648.7,649.27,648.66,649.0,5021.0,643.4083,643.9737,643.3687,643.7059,5021.0
2024-01-04 14:25:00,648.97,649.19,648.83,649.19,4275.0,643.6761,643.8943,643.5373,643.8943,4275.0
2024-01-04 14:30:00,649.12,649.12,648.48,648.65,5150.0,643.8249,643.8249,643.1901,643.3587,5150.0
2024-01-04 14:35:00,648.44,648.56,648.19,648.45,2935.0,643.1505,643.2695,642.9025,643.1604,2935.0
2024-01-04 14:40:00,648.41,648.57,648.4,648.49,2754.0,643.1207,643.2794,643.1108,643.2,2754.0
2024-01-04 14:45:00,648.6,648.88,648.31,648.74,5804.0,643.3091,643.5869,643.0215,643.448,5804.0
2024-01-04 14:50:00,648.95,649.38,648.8,648.84,9029.0,643.6563,644.0828,643.5075,643.5472,9029.0
2024-01-04 14:55:00,648.82,648.9,648.44,648.44,2943.0,643.5274,643.6067,643.1505,643.1505,2943.0
2024-01-04 15:00:00,648.5,648.55,647.99,648.17,6629.0,643.21,643.2596,642.7041,642.8827,6629.0
2024-01-04 15:05:00,648.23,648.81,648.17,648.81,5146.0,642.9422,643.5174,642.8827,643.5174,5146.0
2024-01-04 15:10:00,648.73,648.84,648.6,648.67,6358.0,643.4381,643.5472,643.3091,643.3786,6358.0
2024-01-04 15:15:00,648.66,648.72,648.21,648.5,10066.0,643.3687,643.4282,642.9223,643.21,10066.0
2024-01-04 15:20:00,648.5,648.75,648.31,648.51,8101.0,643.21,643.4579,643.0215,643.2199,8101.0
2024-01-04 15:25:00,648.51,648.62,648.24,648.47,9570.0,643.2199,643.329,642.9521,643.1802,9570.0
2024-01-04 15:30:00,648.34,648.9,648.34,648.76,5503.0,643.0513,643.6067,643.0513,643.4678,5503.0
2024-01-04 15:35:00,648.83,649.42,648.82,649.29,7959.0,643.5373,644.1225,643.5274,643.9935,7959.0
2024-01-04 15:40:00,649.43,649.48,648.96,649.37,8797.0,644.1324,644.182,643.6662,644.0729,8797.0
2024-01-04 15:45:00,649.5,649.9,649.41,649.71,15878.0,644.2018,644.5985,644.1125,644.4101,15878.0
2024-01-04 15:50:00,649.81,649.81,648.31,648.84,33566.0,644.5093,644.5093,643.0215,643.5472,33566.0
2024-01-04 15:55:00,648.74,648.8,647.92,648.38,77776.0,643.448,643.5075,642.6347,643.0909,77776.0
2024-01-05 09:30:00,656.18,657.64,655.33,657.01,87070.0,650.8273,652.2754,649.9842,651.6505,87070.0
2024-01-05 09:35:00,657.26,658.71,657.0,657.33,67665.0,651.8985,653.3367,651.6406,651.9679,67665.0
2024-01-05 09:40:00,657.6,658.8,655.34,655.34,45543.0,652.2357,653.4259,649.9942,649.9942,45543.0
2024-01-05 09:45:00,655.53,657.04,655.45,655.76,18445.0,650.1826,651.6803,650.1033,650.4107,18445.0
2024-01-05 09:50:00,655.76,656.97,655.7,656.57,17948.0,650.4107,651.6109,650.3512,651.2141,17948.0
2024-01-05 09:55:00,656.33,656.81,655.7,656.77,10539.0,650.9761,651.4522,650.3512,651.4125,10539.0
2024-01-05 10:00:00,656.99,659.25,656.99,659.12,26548.0,651.6307,653.8723,651.6307,653.7433,26548.0
2024-01-05 10:05:00,659.17,659.45,658.84,659.25,17342.0,653.7929,654.0706,653.4656,653.8723,17342.0
2024-01-05 10:10:00,659.36,659.65,658.74,659.27,24773.0,653.9814,654.269,653.3664,653.8921,24773.0
2024-01-05 10:15:00,659.34,659.59,658.13,658.13,25495.0,653.9615,654.2095,652.7614,652.7614,25495.0
2024-01-05 10:20:00,657.98,658.01,656.01,656.61,14482.0,652.6126,652.6424,650.6587,651.2538,14482.0
2024-01-05 10:25:00,656.67,656.67,655.13,655.36,18786.0,651.3133,651.3133,649.7859,650.014,18786.0
2024-01-05 10:30:00,655.35,656.3,655.16,656.29,7927.0,650.0041,650.9463,649.8156,650.9364,7927.0
2024-01-05 10:35:00,656.06,656.33,655.62,656.11,7504.0,650.7083,650.9761,650.2719,650.7579,7504.0
2024-01-05 10:40:00,656.16,657.31,656.09,657.26,12603.0,650.8075,651.9481,650.738,651.8985,12603.0
2024-01-05 10:45:00,657.32,657.32,656.09,656.44,11284.0,651.958,651.958,650.738,651.0852,11284.0
2024-01-05 10:50:00,656.28,656.81,656.21,656.55,9178.0,650.9265,651.4522,650.8571,651.1943,9178.0
2024-01-05 10:55:00,656.48,657.0,656.38,656.5,10803.0,651.1249,651.6406,651.0257,651.1447,10803.0
2024-01-05 11:00:00,656.53,658.58,656.45,658.39,16453.0,651.1745,653.2077,651.0951,653.0193,16453.0
2024-01-05 11:05:00,658.3,658.58,657.4,657.96,9448.0,652.93,653.2077,652.0374,652.5928,9448.0
2024-01-05 11:10:00,657.81,658.76,657.74,658.54,9426.0,652.444,653.3863,652.3746,653.1681,9426.0
2024-01-05 11:15:00,658.62,658.74,657.09,657.19,4721.0,653.2474,653.3664,651.7299,651.8291,4721.0
2024-01-05 11:20:00,657.33,657.46,657.04,657.04,3703.0,651.9679,652.0969,651.6803,651.6803,3703.0
2024-01-05 11:25:00,657.23,657.39,656.87,657.08,3792.0,651.8687,652.0274,651.5117,651.72,3792.0
2024-01-05 11:30:00,656.89,657.47,656.87,657.24,7491.0,651.5315,652.1068,651.5117,651.8787,7491.0
2024-01-05 11:35:00,657.39,657.56,656.52,656.67,3741.0,652.0274,652.1961,651.1645,651.3133,3741.0
2024-01-05 11:40:00,656.82,656.82,656.43,656.54,4423.0,651.4621,651.4621,651.0753,651.1844,4423.0
2024-01-05 11:45:00,656.38,656.55,655.72,655.78,7279.0,651.0257,651.1943,650.3711,650.4306,7279.0
2024-01-05 11:50:00,655.74,656.73,655.61,656.73,11473.0,650.3909,651.3728,650.262,651.3728,11473.0
2024-01-05 11:55:00,656.48,656.84,656.38,656.65,6218.0,651.1249,651.4819,651.0257,651.2935,6218.0
2024-01-05 12:00:00,656.57,656.82,656.36,656.43,11089.0,651.2141,651.4621,651.0058,651.0753,11089.0
2024-01-05 12:05:00,656.41,656.6,654.8,654.88,12360.0,651.0554,651.2439,649.4586,649.5379,12360.0
2024-01-05 12:10:00,654.75,654.83,654.35,654.51,3900.0,649.409,649.4883,649.0122,649.1709,3900.0
2024-01-05 12:15:00,654.51,654.9,654.36,654.76,6854.0,649.1709,649.5578,649.0222,649.4189,6854.0
2024-01-05 12:20:00,654.75,655.29,654.68,655.03,5159.0,649.409,649.9446,649.3396,649.6867,5159.0
2024-01-05 12:25:00,655.15,655.39,654.89,655.04,7715.0,649.8057,650.0438,649.5478,649.6966,7715.0
2024-01-05 12:30:00,654.97,655.41,654.95,655.26,6260.0,649.6272,650.0636,649.6073,649.9148,6260.0
2024-01-05 12:35:00,655.27,656.12,655.2,655.54,7901.0,649.9247,650.7678,649.8553,650.1925,7901.0
2024-01-05 12:40:00,655.5,656.05,655.5,656.05,5734.0,650.1529,650.6984,650.1529,650.6984,5734.0
2024-01-05 12:45:00,656.0,656.31,655.83,656.0,4439.0,650.6488,650.9563,650.4802,650.6488,4439.0
2024-01-05 12:50:00,656.16,656.22,655.49,655.6,7562.0,650.8075,650.867,650.1429,650.252,7562.0
2024-01-05 12:55:00,655.56,655.62,655.14,655.3,3894.0,650.2124,650.2719,649.7958,649.9545,3894.0
2024-01-05 13:00:00,655.0,655.27,654.2,654.3,9365.0,649.6569,649.9247,648.8635,648.9627,9365.0
2024-01-05 13:05:00,654.31,654.67,654.27,654.29,9753.0,648.9726,649.3296,648.9329,648.9527,9753.0
2024-01-05 13:10:00,654.2,654.26,653.41,653.41,9795.0,648.8635,648.923,648.0799,648.0799,9795.0
2024-01-05 13:15:00,653.34,653.37,652.54,652.58,5740.0,648.0105,648.0402,647.217,647.2567,5740.0
2024-01-05 13:20:00,652.71,653.65,652.71,653.59,4484.0,647.3856,648.318,647.3856,648.2584,4484.0
2024-01-05 13:25:00,653.59,654.09,653.58,654.09,3749.0,648.2584,648.7544,648.2485,648.7544,3749.0
2024-01-05 13:30:00,654.12,654.68,654.0,654.42,5640.0,648.7841,649.3396,648.6651,649.0817,5640.0
2024-01-05 13:35:00,654.49,655.27,654.4,655.24,4576.0,649.1511,649.9247,649.0618,649.895,4576.0
2024-01-05 13:40:00,655.14,655.14,653.55,653.98,16570.0,649.7958,649.7958,648.2188,648.6453,16570.0
2024-01-05 13:45:00,653.96,654.99,653.87,654.46,4369.0,648.6254,649.647,648.5362,649.1213,4369.0
2024-01-05 13:50:00,654.83,654.83,654.3,654.5,3580.0,649.4883,649.4883,648.9627,649.161,3580.0
2024-01-05 13:55:00,654.57,654.61,654.39,654.39,3532.0,649.2304,649.2701,649.0519,649.0519,3532.0
2024-01-05 14:00:00,654.63,654.9,654.55,654.75,6224.0,649.29,649.5578,649.2106,649.409,6224.0
2024-01-05 14:05:00,654.74,654.75,654.2,654.33,5186.0,649.3991,649.409,648.8635,648.9924,5186.0
2024-01-05 14:10:00,654.44,654.93,654.3,654.93,3812.0,649.1015,649.5875,648.9627,649.5875,3812.0
2024-01-05 14:15:00,654.96,655.05,654.32,654.32,6368.0,649.6173,649.7065,648.9825,648.9825,6368.0
2024-01-05 14:20:00,654.19,654.61,654.14,654.14,3509.0,648.8535,649.2701,648.804,648.804,3509.0
2024-01-05 14:25:00,654.62,654.63,654.32,654.42,1716.0,649.28,649.29,648.9825,649.0817,1716.0
2024-01-05 14:30:00,654.47,654.64,654.44,654.5,2921.0,649.1313,649.2999,649.1015,649.161,2921.0
2024-01-05 14:35:00,654.64,654.95,654.59,654.63,2847.0,649.2999,649.6073,649.2503,649.29,2847.0
2024-01-05 14:40:00,654.42,654.7,654.0,654.38,3547.0,649.0817,649.3594,648.6651,649.042,3547.0
2024-01-05 14:45:00,654.33,654.53,653.81,654.11,6015.0,648.9924,649.1908,648.4766,648.7742,6015.0
2024-01-05 14:50:00,653.96,653.96,653.08,653.25,10725.0,648.6254,648.6254,647.7526,647.9212,10725.0
2024-01-05 14:55:00,653.39,653.6,653.14,653.43,9096.0,648.0601,648.2684,647.8121,648.0997,9096.0
2024-01-05 15:00:00,653.51,653.73,653.16,653.17,6349.0,648.1791,648.3973,647.832,647.8419,6349.0
2024-01-05 15:05:00,653.07,653.19,652.24,652.71,24080.0,647.7427,647.8617,646.9195,647.3856,24080.0
2024-01-05 15:10:00,652.74,654.14,652.74,654.14,16428.0,647.4154,648.804,647.4154,648.804,16428.0
2024-01-05 15:15:00,654.0,654.05,653.0,653.09,5502.0,648.6651,648.7147,647.6733,647.7625,5502.0
2024-01-05 15:20:00,652.93,653.52,652.93,653.06,4991.0,647.6038,648.189,647.6038,647.7328,4991.0
2024-01-05 15:25:00,653.11,653.55,652.84,653.55,9627.0,647.7824,648.2188,647.5146,648.2188,9627.0
2024-01-05 15:30:00,653.52,653.52,652.76,652.99,6039.0,648.189,648.189,647.4352,647.6633,6039.0
2024-01-05 15:35:00,653.12,653.65,653.02,653.64,9665.0,647.7923,648.318,647.6931,648.308,9665.0
2024-01-05 15:40:00,653.65,654.85,653.56,654.85,10681.0,648.318,649.5082,648.2287,649.5082,10681.0
2024-01-05 15:45:00,654.87,655.29,654.32,655.19,17168.0,649.528,649.9446,648.9825,649.8454,17168.0
2024-01-05 15:50:00,655.44,655.92,655.09,655.9,36682.0,650.0934,650.5694,649.7462,650.5496,36682.0
2024-01-05 15:55:00,655.96,656.64,655.73,656.0,86017.0,650.6091,651.2836,650.381,650.6488,86017.0
2024-01-08 09:30:00,656.14,658.84,655.28,658.82,44985.0,650.7876,653.4656,649.9347,653.4458,44985.0
2024-01-08 09:35:00,659.0,659.0,656.57,657.8,7608.0,653.6243,653.6243,651.2141,652.4341,7608.0
2024-01-08 09:40:00,658.18,658.21,656.68,656.98,7235.0,652.811,652.8408,651.3232,651.6208,7235.0
2024-01-08 09:45:00,657.37,658.15,657.15,657.88,7910.0,652.0076,652.7812,651.7894,652.5134,7910.0
2024-01-08 09:50:00,657.94,658.06,656.88,657.49,6670.0,652.573,652.692,651.5216,652.1266,6670.0
2024-01-08 09:55:00,657.83,658.71,657.69,658.41,9270.0,652.4639,653.3367,652.325,653.0391,9270.0
2024-01-08 10:00:00,658.67,658.67,657.42,658.0,10925.0,653.297,653.297,652.0572,652.6325,10925.0
2024-01-08 10:05:00,658.13,658.14,656.68,657.89,9204.0,652.7614,652.7713,651.3232,652.5234,9204.0
2024-01-08 10:10:00,657.77,658.66,657.77,658.38,15089.0,652.4043,653.2871,652.4043,653.0094,15089.0
2024-01-08 10:15:00,658.57,659.86,658.25,659.85,17218.0,653.1978,654.4773,652.8804,654.4674,17218.0
2024-01-08 10:20:00,659.7,660.49,659.53,660.42,17064.0,654.3186,655.1022,654.15,655.0327,17064.0
2024-01-08 10:25:00,660.53,660.53,658.26,658.5,11307.0,655.1418,655.1418,652.8903,653.1284,11307.0
2024-01-08 10:30:00,658.5,658.94,657.78,658.22,17583.0,653.1284,653.5648,652.4143,652.8507,17583.0
2024-01-08 10:35:00,658.1,658.89,658.09,658.21,7178.0,652.7317,653.5152,652.7217,652.8408,7178.0
2024-01-08 10:40:00,658.1,658.43,657.66,657.7,7747.0,652.7317,653.059,652.2952,652.3349,7747.0
2024-01-08 10:45:00,657.5,658.41,657.27,658.41,7779.0,652.1365,653.0391,651.9084,653.0391,7779.0
2024-01-08 10:50:00,658.08,658.09,657.08,657.2,14765.0,652.7118,652.7217,651.72,651.839,14765.0
2024-01-08 10:55:00,657.17,657.21,656.83,656.9,6825.0,651.8092,651.8489,651.472,651.5414,6825.0
2024-01-08 11:00:00,656.99,657.11,656.29,656.37,4026.0,651.6307,651.7497,650.9364,651.0158,4026.0
2024-01-08 11:05:00,656.51,656.96,656.27,656.27,6265.0,651.1546,651.601,650.9166,650.9166,6265.0
2024-01-08 11:10:00,656.43,656.53,655.29,656.05,9313.0,651.0753,651.1745,649.9446,650.6984,9313.0
2024-01-08 11:15:00,656.05,656.2,655.39,655.58,6706.0,650.6984,650.8472,650.0438,650.2322,6706.0
2024-01-08 11:20:00,655.6,655.67,655.26,655.56,3807.0,650.252,650.3215,649.9148,650.2124,3807.0
2024-01-08 11:25:00,655.63,655.76,655.33,655.46,3091.0,650.2818,650.4107,649.9842,650.1132,3091.0
2024-01-08 11:30:00,655.36,656.01,655.33,655.72,5155.0,650.014,650.6587,649.9842,650.3711,5155.0
2024-01-08 11:35:00,655.62,655.85,655.51,655.61,6184.0,650.2719,650.5,650.1628,650.262,6184.0
2024-01-08 11:40:00,655.61,655.83,655.1,655.6,7861.0,650.262,650.4802,649.7561,650.252,7861.0
2024-01-08 11:45:00,655.58,656.03,655.58,655.74,5159.0,650.2322,650.6785,650.2322,650.3909,5159.0
2024-01-08 11:50:00,655.71,655.86,655.56,655.7,5748.0,650.3611,650.5099,650.2124,650.3512,5748.0
2024-01-08 11:55:00,655.59,655.59,654.7,655.5,7660.0,650.2421,650.2421,649.3594,650.1529,7660.0
2024-01-08 12:00:00,655.29,655.89,655.05,655.24,14530.0,649.9446,650.5397,649.7065,649.895,14530.0
2024-01-08 12:05:00,655.05,655.48,654.99,654.99,9065.0,649.7065,650.133,649.647,649.647,9065.0
2024-01-08 12:10:00,654.81,655.16,654.8,654.82,3246.0,649.4685,649.8156,649.4586,649.4784,3246.0
2024-01-08 12:15:00,655.17,655.17,654.3,654.42,6863.0,649.8256,649.8256,648.9627,649.0817,6863.0
2024-01-08 12:20:00,654.45,654.65,654.03,654.56,5710.0,649.1114,649.3098,648.6949,649.2205,5710.0
2024-01-08 12:25:00,654.46,654.57,654.23,654.51,12464.0,649.1213,649.2304,648.8932,649.1709,12464.0
2024-01-08 12:30:00,654.66,654.86,654.53,654.75,3434.0,649.3197,649.5181,649.1908,649.409,3434.0
2024-01-08 12:35:00,654.75,655.18,654.74,655.11,5680.0,649.409,649.8355,649.3991,649.766,5680.0
2024-01-08 12:40:00,655.11,655.28,654.92,654.98,11190.0,649.766,649.9347,649.5776,649.6371,11190.0
2024-01-08 12:45:00,655.19,655.56,655.07,655.36,7734.0,649.8454,650.2124,649.7264,650.014,7734.0
2024-01-08 12:50:00,655.47,655.8,655.32,655.56,8813.0,650.1231,650.4504,649.9743,650.2124,8813.0
2024-01-08 12:55:00,655.6,655.85,655.37,655.72,22753.0,650.252,650.5,650.0239,650.3711,22753.0
2024-01-08 13:00:00,655.83,655.86,655.51,655.71,16318.0,650.4802,650.5099,650.1628,650.3611,16318.0
2024-01-08 13:05:00,655.71,656.7,655.7,656.41,13520.0,650.3611,651.3431,650.3512,651.0554,13520.0
2024-01-08 13:10:00,656.31,656.32,655.73,655.89,4325.0,650.9563,650.9662,650.381,650.5397,4325.0
2024-01-08 13:15:00,655.87,656.2,655.71,656.09,5509.0,650.5198,650.8472,650.3611,650.738,5509.0
2024-01-08 13:20:00,656.09,656.45,656.08,656.45,5318.0,650.738,651.0951,650.7281,651.0951,5318.0
2024-01-08 13:25:00,656.23,656.56,656.23,656.48,6297.0,650.8769,651.2042,650.8769,651.1249,6297.0
2024-01-08 13:30:00,656.4,656.51,656.33,656.48,2000.0,651.0455,651.1546,650.9761,651.1249,2000.0
2024-01-08 13:35:00,656.52,656.9,656.34,656.89,9169.0,651.1645,651.5414,650.986,651.5315,9169.0
2024-01-08 13:40:00,656.89,657.01,656.72,657.0,4313.0,651.5315,651.6505,651.3629,651.6406,4313.0
2024-01-08 13:45:00,657.01,657.59,657.01,657.41,5060.0,651.6505,652.2258,651.6505,652.0473,5060.0
2024-01-08 13:50:00,657.4,657.4,656.97,657.12,4393.0,652.0374,652.0374,651.6109,651.7596,4393.0
2024-01-08 13:55:00,657.12,657.36,656.93,657.07,3634.0,651.7596,651.9977,651.5712,651.7101,3634.0
2024-01-08 14:00:00,657.15,657.19,656.82,657.18,5032.0,651.7894,651.8291,651.4621,651.8192,5032.0
2024-01-08 14:05:00,657.17,657.61,657.02,657.43,7239.0,651.8092,652.2457,651.6605,652.0671,7239.0
2024-01-08 14:10:00,657.5,658.02,657.47,657.97,10042.0,652.1365,652.6523,652.1068,652.6027,10042.0
2024-01-08 14:15:00,658.07,658.1,657.34,657.36,4280.0,652.7019,652.7317,651.9779,651.9977,4280.0
2024-01-08 14:20:00,657.4,657.87,657.24,657.7,4336.0,652.0374,652.5035,651.8787,652.3349,4336.0
2024-01-08 14:25:00,657.93,658.11,657.92,658.03,4129.0,652.563,652.7416,652.5531,652.6622,4129.0
2024-01-08 14:30:00,658.13,658.63,658.11,658.37,3821.0,652.7614,653.2573,652.7416,652.9995,3821.0
2024-01-08 14:35:00,658.38,658.58,658.36,658.36,810.0,653.0094,653.2077,652.9895,652.9895,810.0
2024-01-08 14:40:00,658.59,659.02,658.54,658.98,5798.0,653.2177,653.6441,653.1681,653.6045,5798.0
2024-01-08 14:45:00,658.89,659.33,658.77,659.15,5481.0,653.5152,653.9516,653.3962,653.7731,5481.0
2024-01-08 14:50:00,659.08,659.32,658.92,659.31,7742.0,653.7037,653.9417,653.545,653.9318,7742.0
2024-01-08 14:55:00,659.36,659.64,659.34,659.49,3740.0,653.9814,654.2591,653.9615,654.1103,3740.0
2024-01-08 15:00:00,659.55,660.33,659.41,660.21,9732.0,654.1698,654.9435,654.031,654.8244,9732.0
2024-01-08 15:05:00,660.34,660.43,659.99,660.42,7015.0,654.9534,655.0426,654.6062,655.0327,7015.0
2024-01-08 15:10:00,660.34,660.34,659.8,660.07,5820.0,654.9534,654.9534,654.4178,654.6856,5820.0
2024-01-08 15:15:00,660.19,660.8,660.07,660.58,15253.0,654.8046,655.4096,654.6856,655.1914,15253.0
2024-01-08 15:20:00,660.53,661.09,660.37,660.8,11416.0,655.1418,655.6973,654.9831,655.4096,11416.0
2024-01-08 15:25:00,660.99,660.99,660.1,660.1,9514.0,655.5981,655.5981,654.7153,654.7153,9514.0
2024-01-08 15:30:00,660.11,660.25,659.75,660.24,14101.0,654.7253,654.8641,654.3682,654.8542,14101.0
2024-01-08 15:35:00,660.18,660.5,659.87,660.32,10966.0,654.7947,655.1121,654.4872,654.9335,10966.0
2024-01-08 15:40:00,660.35,660.6,659.96,659.96,9459.0,654.9633,655.2113,654.5765,654.5765,9459.0
2024-01-08 15:45:00,660.01,660.11,659.29,659.33,15153.0,654.6261,654.7253,653.9119,653.9516,15153.0
2024-01-08 15:50:00,659.51,661.45,659.49,661.44,38159.0,654.1302,656.0543,654.1103,656.0444,38159.0
2024-01-08 15:55:00,661.26,662.08,660.93,661.66,101967.0,655.8659,656.6792,655.5386,656.2626,101967.0
2024-01-09 09:30:00,658.25,660.49,658.25,660.05,32031.0,652.8804,655.1022,652.8804,654.6657,32031.0
2024-01-09 09:35:00,659.99,660.78,659.31,659.42,12265.0,654.6062,655.3898,653.9318,654.0409,12265.0
2024-01-09 09:40:00,659.58,659.81,658.33,659.38,14976.0,654.1996,654.4277,652.9598,654.0012,14976.0
2024-01-09 09:45:00,659.38,659.77,658.25,659.77,14599.0,654.0012,654.388,652.8804,654.388,14599.0
2024-01-09 09:50:00,659.88,660.35,659.51,659.8,10688.0,654.4971,654.9633,654.1302,654.4178,10688.0
2024-01-09 09:55:00,659.84,660.38,659.58,660.23,18486.0,654.4575,654.9931,654.1996,654.8443,18486.0
2024-01-09 10:00:00,660.23,660.67,659.7,659.85,14726.0,654.8443,655.2807,654.3186,654.4674,14726.0
2024-01-09 10:05:00,659.85,660.53,659.41,660.4,7977.0,654.4674,655.1418,654.031,655.0129,7977.0
2024-01-09 10:10:00,660.22,661.0,660.01,660.87,7500.0,654.8344,655.608,654.6261,655.4791,7500.0
2024-01-09 10:15:00,660.82,661.56,660.82,660.88,9982.0,655.4295,656.1634,655.4295,655.489,9982.0
2024-01-09 10:20:00,660.94,661.41,660.92,661.17,6169.0,655.5485,656.0147,655.5286,655.7766,6169.0
2024-01-09 10:25:00,661.39,661.51,660.64,660.99,16539.0,655.9948,656.1138,655.2509,655.5981,16539.0
2024-01-09 10:30:00,660.99,661.39,660.43,661.19,10334.0,655.5981,655.9948,655.0426,655.7964,10334.0
2024-01-09 10:35:00,661.19,661.41,660.82,661.06,8766.0,655.7964,656.0147,655.4295,655.6675,8766.0
2024-01-09 10:40:00,661.09,661.41,660.84,661.24,6015.0,655.6973,656.0147,655.4493,655.846,6015.0
2024-01-09 10:45:00,661.21,661.36,660.68,660.79,6361.0,655.8163,655.9651,655.2906,655.3997,6361.0
2024-01-09 10:50:00,660.99,661.25,660.73,660.73,4116.0,655.5981,655.856,655.3402,655.3402,4116.0
2024-01-09 10:55:00,660.87,661.0,660.53,660.53,4673.0,655.4791,655.608,655.1418,655.1418,4673.0
2024-01-09 11:00:00,660.47,660.86,660.47,660.79,3865.0,655.0823,655.4691,655.0823,655.3997,3865.0
2024-01-09 11:05:00,660.74,660.97,660.41,660.72,3354.0,655.3501,655.5782,655.0228,655.3303,3354.0
2024-01-09 11:10:00,660.83,661.23,660.82,661.22,6733.0,655.4394,655.8361,655.4295,655.8262,6733.0
2024-01-09 11:15:00,661.23,661.47,661.13,661.3,5927.0,655.8361,656.0742,655.7369,655.9055,5927.0
2024-01-09 11:20:00,661.39,661.46,661.3,661.34,7294.0,655.9948,656.0642,655.9055,655.9452,7294.0
2024-01-09 11:25:00,661.54,662.3,661.49,662.19,5765.0,656.1436,656.8974,656.094,656.7883,5765.0
2024-01-09 11:30:00,662.22,662.41,661.95,662.14,13946.0,656.818,657.0065,656.5502,656.7387,13946.0
2024-01-09 11:35:00,662.0,662.22,661.84,662.05,5521.0,656.5998,656.818,656.4411,656.6494,5521.0
2024-01-09 11:40:00,662.0,662.15,661.86,662.06,4736.0,656.5998,656.7486,656.461,656.6593,4736.0
2024-01-09 11:45:00,662.2,662.25,661.92,662.18,4473.0,656.7982,656.8478,656.5205,656.7784,4473.0
2024-01-09 11:50:00,662.13,662.36,661.85,661.95,8843.0,656.7288,656.9569,656.4511,656.5502,8843.0
2024-01-09 11:55:00,661.94,662.32,661.93,662.18,5280.0,656.5403,656.9172,656.5304,656.7784,5280.0
2024-01-09 12:00:00,662.28,662.28,661.92,662.16,3468.0,656.8776,656.8776,656.5205,656.7585,3468.0
2024-01-09 12:05:00,662.22,662.52,662.22,662.45,6819.0,656.818,657.1156,656.818,657.0462,6819.0
2024-01-09 12:10:00,662.38,662.38,661.86,661.96,2713.0,656.9767,656.9767,656.461,656.5602,2713.0
2024-01-09 12:15:00,662.02,662.45,661.86,662.26,6870.0,656.6197,657.0462,656.461,656.8577,6870.0
2024-01-09 12:20:00,662.3,662.91,662.3,662.89,3503.0,656.8974,657.5024,656.8974,657.4826,3503.0
2024-01-09 12:25:00,662.69,663.0,662.68,662.99,3762.0,657.2842,657.5917,657.2743,657.5818,3762.0
2024-01-09 12:30:00,663.08,663.29,663.07,663.23,1576.0,657.671,657.8793,657.6611,657.8198,1576.0
2024-01-09 12:35:00,663.14,663.26,662.76,663.06,3400.0,657.7305,657.8496,657.3536,657.6512,3400.0
2024-01-09 12:40:00,663.14,663.17,662.93,663.04,1162.0,657.7305,657.7603,657.5223,657.6314,1162.0
2024-01-09 12:45:00,663.0,663.17,662.74,662.91,3543.0,657.5917,657.7603,657.3338,657.5024,3543.0
2024-01-09 12:50:00,662.99,663.24,662.85,663.18,1835.0,657.5818,657.8297,657.4429,657.7702,1835.0
2024-01-09 12:55:00,663.29,663.34,663.0,663.15,2206.0,657.8793,657.9289,657.5917,657.7405,2206.0
2024-01-09 13:00:00,663.15,663.81,663.05,663.71,2444.0,657.7405,658.3951,657.6413,658.2959,2444.0
2024-01-09 13:05:00,663.55,663.68,663.16,663.24,4782.0,658.1372,658.2661,657.7504,657.8297,4782.0
2024-01-09 13:10:00,663.43,663.87,663.39,663.68,15226.0,658.0182,658.4546,657.9785,658.2661,15226.0
2024-01-09 13:15:00,663.62,663.86,663.2,663.6,8074.0,658.2066,658.4447,657.7901,658.1868,8074.0
2024-01-09 13:20:00,663.52,663.92,663.45,663.8,6530.0,658.1074,658.5042,658.038,658.3852,6530.0
2024-01-09 13:25:00,663.69,664.12,663.64,663.97,8276.0,658.2761,658.7025,658.2265,658.5538,8276.0
2024-01-09 13:30:00,663.83,663.83,663.42,663.78,10629.0,658.4149,658.4149,658.0083,658.3653,10629.0
2024-01-09 13:35:00,663.59,663.98,663.58,663.98,5748.0,658.1769,658.5637,658.167,658.5637,5748.0
2024-01-09 13:40:00,663.57,663.79,663.5,663.58,6575.0,658.157,658.3752,658.0876,658.167,6575.0
2024-01-09 13:45:00,663.64,664.64,663.64,664.41,8839.0,658.2265,659.2183,658.2265,658.9902,8839.0
2024-01-09 13:50:00,664.44,665.5,664.44,665.5,13282.0,659.0199,660.0713,659.0199,660.0713,13282.0
2024-01-09 13:55:00,665.61,665.63,665.06,665.25,11637.0,660.1804,660.2002,659.6349,659.8233,11637.0
2024-01-09 14:00:00,665.27,665.64,665.27,665.5,8363.0,659.8432,660.2101,659.8432,660.0713,8363.0
2024-01-09 14:05:00,665.58,665.69,665.39,665.46,6073.0,660.1506,660.2597,659.9622,660.0316,6073.0
2024-01-09 14:10:00,665.5,665.7,665.07,665.13,10730.0,660.0713,660.2697,659.6448,659.7043,10730.0
2024-01-09 14:15:00,665.11,665.37,664.79,665.16,4884.0,659.6845,659.9423,659.3671,659.7341,4884.0
2024-01-09 14:20:00,665.2,665.43,665.13,665.42,11096.0,659.7737,660.0019,659.7043,659.9919,11096.0
2024-01-09 14:25:00,665.45,665.55,665.25,665.55,8619.0,660.0217,660.1209,659.8233,660.1209,8619.0
2024-01-09 14:30:00,665.44,665.75,665.29,665.63,9544.0,660.0118,660.3192,659.863,660.2002,9544.0
2024-01-09 14:35:00,665.54,665.7,665.41,665.47,8552.0,660.111,660.2697,659.982,660.0415,8552.0
2024-01-09 14:40:00,665.53,665.57,665.03,665.07,7189.0,660.101,660.1407,659.6051,659.6448,7189.0
2024-01-09 14:45:00,665.22,665.69,665.01,665.6,5500.0,659.7936,660.2597,659.5853,660.1705,5500.0
2024-01-09 14:50:00,665.75,665.82,664.59,664.77,5814.0,660.3192,660.3887,659.1687,659.3472,5814.0
2024-01-09 14:55:00,664.68,664.76,664.33,664.73,2803.0,659.258,659.3373,658.9108,659.3076,2803.0
2024-01-09 15:00:00,664.79,665.17,664.79,664.97,18459.0,659.3671,659.744,659.3671,659.5456,18459.0
2024-01-09 15:05:00,664.85,665.02,664.48,664.83,12313.0,659.4266,659.5952,659.0596,659.4068,12313.0
2024-01-09 15:10:00,664.93,665.25,664.92,665.14,7344.0,659.5059,659.8233,659.496,659.7142,7344.0
2024-01-09 15:15:00,665.13,665.37,665.06,665.21,3704.0,659.7043,659.9423,659.6349,659.7837,3704.0
2024-01-09 15:20:00,665.31,665.9,665.21,665.5,10321.0,659.8828,660.468,659.7837,660.0713,10321.0
2024-01-09 15:25:00,665.5,665.64,665.41,665.49,9324.0,660.0713,660.2101,659.982,660.0614,9324.0
2024-01-09 15:30:00,665.49,665.61,665.32,665.38,18559.0,660.0614,660.1804,659.8928,659.9523,18559.0
2024-01-09 15:35:00,665.36,665.36,664.87,665.01,8073.0,659.9324,659.9324,659.4464,659.5853,8073.0
2024-01-09 15:40:00,665.1,665.58,664.85,665.49,11554.0,659.6746,660.1506,659.4266,660.0614,11554.0
2024-01-09 15:45:00,665.49,665.55,665.09,665.2,12336.0,660.0614,660.1209,659.6646,659.7737,12336.0
2024-01-09 15:50:00,665.14,666.8,664.71,666.8,25536.0,659.7142,661.3607,659.2877,661.3607,25536.0
2024-01-09 15:55:00,666.9,667.29,666.18,667.16,92690.0,661.4599,661.8467,660.7457,661.7177,92690.0
2024-01-10 09:30:00,668.57,672.19,668.57,671.31,64264.0,663.1162,666.7067,663.1162,665.8339,64264.0
2024-01-10 09:35:00,671.01,673.5,670.62,673.49,27743.0,665.5363,668.006,665.1495,667.9961,27743.0
2024-01-10 09:40:00,673.38,673.83,672.44,672.97,30378.0,667.887,668.3333,666.9547,667.4804,30378.0
2024-01-10 09:45:00,672.69,672.81,671.33,671.9,13799.0,667.2026,667.3217,665.8537,666.4191,13799.0
2024-01-10 09:50:00,671.8,671.83,670.23,670.35,17765.0,666.3199,666.3497,664.7627,664.8817,17765.0
2024-01-10 09:55:00,670.53,670.97,670.22,670.25,15479.0,665.0603,665.4967,664.7528,664.7825,15479.0
2024-01-10 10:00:00,670.48,670.81,670.31,670.62,9205.0,665.0107,665.338,664.8421,665.1495,9205.0
2024-01-10 10:05:00,670.5,671.25,670.36,670.87,9597.0,665.0305,665.7744,664.8916,665.3975,9597.0
2024-01-10 10:10:00,670.77,671.12,670.53,671.1,6709.0,665.2983,665.6454,665.0603,665.6256,6709.0
2024-01-10 10:15:00,671.4,671.86,670.66,671.04,8014.0,665.9232,666.3794,665.1892,665.5661,8014.0
2024-01-10 10:20:00,671.13,671.8,670.89,671.8,11188.0,665.6554,666.3199,665.4173,666.3199,11188.0
2024-01-10 10:25:00,671.75,672.66,671.74,672.42,7368.0,666.2703,667.1729,666.2604,666.9348,7368.0
2024-01-10 10:30:00,672.52,672.74,672.32,672.65,12683.0,667.034,667.2522,666.8357,667.163,12683.0
2024-01-10 10:35:00,672.59,672.75,671.72,671.83,7605.0,667.1035,667.2621,666.2406,666.3497,7605.0
2024-01-10 10:40:00,671.69,671.99,671.48,671.72,7893.0,666.2108,666.5083,666.0025,666.2406,7893.0
2024-01-10 10:45:00,671.75,671.75,671.1,671.37,4835.0,666.2703,666.2703,665.6256,665.8934,4835.0
2024-01-10 10:50:00,671.27,671.5,671.2,671.37,7224.0,665.7942,666.0223,665.7248,665.8934,7224.0
2024-01-10 10:55:00,671.37,671.47,670.88,671.1,9908.0,665.8934,665.9926,665.4074,665.6256,9908.0
2024-01-10 11:00:00,671.26,671.28,670.8,670.91,6831.0,665.7843,665.8041,665.3281,665.4372,6831.0
2024-01-10 11:05:00,671.01,671.42,671.01,671.12,8065.0,665.5363,665.943,665.5363,665.6454,8065.0
2024-01-10 11:10:00,671.16,671.26,670.52,670.77,6616.0,665.6851,665.7843,665.0503,665.2983,6616.0
2024-01-10 11:15:00,670.68,670.78,669.93,670.68,9270.0,665.209,665.3082,664.4652,665.209,9270.0
2024-01-10 11:20:00,670.5,670.92,670.45,670.82,5253.0,665.0305,665.4471,664.9809,665.3479,5253.0
2024-01-10 11:25:00,670.64,670.95,670.6,670.89,8291.0,665.1694,665.4768,665.1297,665.4173,8291.0
2024-01-10 11:30:00,670.67,670.76,670.34,670.39,11212.0,665.1991,665.2884,664.8718,664.9214,11212.0
2024-01-10 11:35:00,670.39,670.75,670.38,670.69,3433.0,664.9214,665.2785,664.9115,665.219,3433.0
2024-01-10 11:40:00,670.69,671.16,670.46,671.16,12763.0,665.219,665.6851,664.9908,665.6851,12763.0
2024-01-10 11:45:00,671.06,671.24,670.83,670.96,4754.0,665.5859,665.7645,665.3578,665.4867,4754.0
2024-01-10 11:50:00,670.96,671.09,670.18,670.68,6533.0,665.4867,665.6157,664.7131,665.209,6533.0
2024-01-10 11:55:00,670.68,671.09,670.54,671.02,5505.0,665.209,665.6157,665.0702,665.5463,5505.0
2024-01-10 12:00:00,671.09,671.19,671.04,671.09,3099.0,665.6157,665.7149,665.5661,665.6157,3099.0
2024-01-10 12:05:00,671.04,671.71,670.77,671.67,5990.0,665.5661,666.2306,665.2983,666.191,5990.0
2024-01-10 12:10:00,671.76,671.9,671.48,671.75,3163.0,666.2802,666.4191,666.0025,666.2703,3163.0
2024-01-10 12:15:00,671.81,671.94,671.51,671.73,9031.0,666.3298,666.4588,666.0323,666.2505,9031.0
2024-01-10 12:20:00,671.66,671.89,671.63,671.63,3581.0,666.181,666.4092,666.1513,666.1513,3581.0
2024-01-10 12:25:00,671.92,671.92,671.25,671.27,4237.0,666.4389,666.4389,665.7744,665.7942,4237.0
2024-01-10 12:30:00,671.24,671.79,671.24,671.78,4421.0,665.7645,666.31,665.7645,666.3001,4421.0
2024-01-10 12:35:00,671.78,671.8,671.37,671.45,6042.0,666.3001,666.3199,665.8934,665.9728,6042.0
2024-01-10 12:40:00,671.36,671.47,671.12,671.45,4175.0,665.8835,665.9926,665.6454,665.9728,4175.0
2024-01-10 12:45:00,671.45,671.52,671.22,671.39,3781.0,665.9728,666.0422,665.7446,665.9132,3781.0
2024-01-10 12:50:00,671.38,671.71,671.17,671.59,4597.0,665.9033,666.2306,665.695,666.1116,4597.0
2024-01-10 12:55:00,671.66,672.13,671.5,672.13,4629.0,666.181,666.6472,666.0223,666.6472,4629.0
2024-01-10 13:00:00,672.04,672.27,671.57,672.27,3591.0,666.5579,666.7861,666.0918,666.7861,3591.0
2024-01-10 13:05:00,672.31,672.44,671.57,671.57,5866.0,666.8257,666.9547,666.0918,666.0918,5866.0
2024-01-10 13:10:00,671.54,671.61,670.96,671.14,5504.0,666.062,666.1314,665.4867,665.6653,5504.0
2024-01-10 13:15:00,671.16,671.53,671.05,671.45,5470.0,665.6851,666.0521,665.576,665.9728,5470.0
2024-01-10 13:20:00,671.44,671.44,671.14,671.37,5408.0,665.9628,665.9628,665.6653,665.8934,5408.0
2024-01-10 13:25:00,671.53,671.53,671.09,671.16,2617.0,666.0521,666.0521,665.6157,665.6851,2617.0
2024-01-10 13:30:00,670.96,671.33,670.96,671.23,3699.0,665.4867,665.8537,665.4867,665.7545,3699.0
2024-01-10 13:35:00,671.26,671.3,670.85,670.95,3812.0,665.7843,665.824,665.3776,665.4768,3812.0
2024-01-10 13:40:00,671.03,671.05,670.79,670.84,1900.0,665.5562,665.576,665.3181,665.3677,1900.0
2024-01-10 13:45:00,670.99,671.07,670.84,671.01,4577.0,665.5165,665.5959,665.3677,665.5363,4577.0
2024-01-10 13:50:00,671.23,671.26,670.89,671.26,3621.0,665.7545,665.7843,665.4173,665.7843,3621.0
2024-01-10 13:55:00,671.29,671.94,671.21,671.94,9884.0,665.8141,666.4588,665.7347,666.4588,9884.0
2024-01-10 14:00:00,671.83,672.06,671.66,671.88,5880.0,666.3497,666.5778,666.181,666.3992,5880.0
2024-01-10 14:05:00,671.9,672.03,671.77,671.97,3807.0,666.4191,666.548,666.2901,666.4885,3807.0
2024-01-10 14:10:00,672.0,672.57,671.97,672.12,7737.0,666.5183,667.0836,666.4885,666.6373,7737.0
2024-01-10 14:15:00,672.03,672.36,671.87,672.36,3930.0,666.548,666.8753,666.3893,666.8753,3930.0
2024-01-10 14:20:00,672.5,672.5,672.09,672.2,6263.0,667.0142,667.0142,666.6075,666.7166,6263.0
2024-01-10 14:25:00,672.23,672.4,672.13,672.3,3556.0,666.7464,666.915,666.6472,666.8158,3556.0
2024-01-10 14:30:00,672.38,672.38,671.71,671.87,6470.0,666.8952,666.8952,666.2306,666.3893,6470.0
2024-01-10 14:35:00,671.96,672.38,671.93,672.24,4713.0,666.4786,666.8952,666.4488,666.7563,4713.0
2024-01-10 14:40:00,672.24,672.72,672.23,672.6,9301.0,666.7563,667.2324,666.7464,667.1134,9301.0
2024-01-10 14:45:00,672.69,672.8,672.47,672.47,5399.0,667.2026,667.3117,666.9844,666.9844,5399.0
2024-01-10 14:50:00,672.64,673.25,672.63,673.11,6125.0,667.153,667.7581,667.1431,667.6192,6125.0
2024-01-10 14:55:00,673.22,673.43,673.1,673.33,5610.0,667.7283,667.9366,667.6093,667.8374,5610.0
2024-01-10 15:00:00,673.26,673.26,673.02,673.23,5416.0,667.768,667.768,667.5299,667.7382,5416.0
2024-01-10 15:05:00,673.17,673.18,672.69,672.74,12098.0,667.6787,667.6886,667.2026,667.2522,12098.0
2024-01-10 15:10:00,672.79,672.79,672.34,672.54,9050.0,667.3018,667.3018,666.8555,667.0539,9050.0
2024-01-10 15:15:00,672.6,672.74,672.16,672.39,5397.0,667.1134,667.2522,666.677,666.9051,5397.0
2024-01-10 15:20:00,672.46,672.54,671.6,671.75,7685.0,666.9745,667.0539,666.1215,666.2703,7685.0
2024-01-10 15:25:00,671.57,672.09,671.57,671.86,7016.0,666.0918,666.6075,666.0918,666.3794,7016.0
2024-01-10 15:30:00,671.79,672.18,671.74,671.99,6137.0,666.31,666.6968,666.2604,666.5083,6137.0
2024-01-10 15:35:00,671.98,672.03,671.7,671.87,4065.0,666.4984,666.548,666.2207,666.3893,4065.0
2024-01-10 15:40:00,671.73,671.73,671.0,671.11,5668.0,666.2505,666.2505,665.5264,665.6355,5668.0
2024-01-10 15:45:00,671.01,671.45,670.8,670.8,9052.0,665.5363,665.9728,665.3281,665.3281,9052.0
2024-01-10 15:50:00,670.69,671.89,670.58,671.89,20035.0,665.219,666.4092,665.1098,666.4092,20035.0
2024-01-10 15:55:00,672.1,672.81,672.0,672.77,54426.0,666.6175,667.3217,666.5183,667.282,54426.0
2024-01-11 09:30:00,671.0,674.51,670.4,671.97,37244.0,665.5264,669.0078,664.9313,666.4885,37244.0
2024-01-11 09:35:00,672.68,673.32,671.11,671.85,8962.0,667.1927,667.8275,665.6355,666.3695,8962.0
2024-01-11 09:40:00,671.96,672.17,671.18,671.18,10230.0,666.4786,666.6869,665.705,665.705,10230.0
2024-01-11 09:45:00,671.19,671.19,670.28,670.59,8398.0,665.7149,665.7149,664.8123,665.1198,8398.0
2024-01-11 09:50:00,670.59,670.61,669.91,670.41,11816.0,665.1198,665.1396,664.4453,664.9412,11816.0
2024-01-11 09:55:00,670.39,671.83,670.39,671.83,7196.0,664.9214,666.3497,664.9214,666.3497,7196.0
2024-01-11 10:00:00,671.85,672.2,670.57,670.8,6968.0,666.3695,666.7166,665.0999,665.3281,6968.0
2024-01-11 10:05:00,670.77,671.0,669.44,669.45,11287.0,665.2983,665.5264,663.9791,663.9891,11287.0
2024-01-11 10:10:00,669.42,669.91,668.53,668.98,11834.0,663.9593,664.4453,663.0766,663.5229,11834.0
2024-01-11 10:15:00,669.06,671.21,669.06,671.05,7579.0,663.6022,665.7347,663.6022,665.576,7579.0
2024-01-11 10:20:00,671.03,671.3,670.5,670.5,4808.0,665.5562,665.824,665.0305,665.0305,4808.0
2024-01-11 10:25:00,670.4,670.42,669.58,669.75,7405.0,664.9313,664.9512,664.118,664.2866,7405.0
2024-01-11 10:30:00,669.75,670.82,669.37,669.37,11845.0,664.2866,665.3479,663.9097,663.9097,11845.0
2024-01-11 10:35:00,669.21,670.49,669.19,670.49,4109.0,663.751,665.0206,663.7312,665.0206,4109.0
2024-01-11 10:40:00,670.43,670.59,669.81,670.59,4756.0,664.9611,665.1198,664.3461,665.1198,4756.0
2024-01-11 10:45:00,670.36,670.39,669.48,669.84,11420.0,664.8916,664.9214,664.0188,664.3759,11420.0
2024-01-11 10:50:00,669.88,670.11,669.23,669.36,9293.0,664.4156,664.6437,663.7709,663.8998,9293.0
2024-01-11 10:55:00,669.59,669.81,669.06,669.6,4671.0,664.1279,664.3461,663.6022,664.1378,4671.0
2024-01-11 11:00:00,669.65,669.66,668.71,668.96,10362.0,664.1874,664.1974,663.2551,663.5031,10362.0
2024-01-11 11:05:00,668.96,669.21,668.73,669.05,2705.0,663.5031,663.751,663.2749,663.5923,2705.0
2024-01-11 11:10:00,669.16,669.52,667.7,667.7,10148.0,663.7014,664.0585,662.2533,662.2533,10148.0
2024-01-11 11:15:00,668.06,668.96,667.64,668.95,5257.0,662.6104,663.5031,662.1938,663.4931,5257.0
2024-01-11 11:20:00,668.81,669.18,668.52,669.0,5284.0,663.3543,663.7213,663.0667,663.5427,5284.0
2024-01-11 11:25:00,668.99,669.38,668.95,669.35,2764.0,663.5328,663.9196,663.4931,663.8899,2764.0
2024-01-11 11:30:00,669.16,669.38,669.0,669.07,3738.0,663.7014,663.9196,663.5427,663.6122,3738.0
2024-01-11 11:35:00,669.21,669.6,668.9,669.19,5286.0,663.751,664.1378,663.4436,663.7312,5286.0
2024-01-11 11:40:00,668.98,669.89,668.96,669.25,14630.0,663.5229,664.4255,663.5031,663.7907,14630.0
2024-01-11 11:45:00,669.25,670.0,668.94,669.98,5030.0,663.7907,664.5346,663.4832,664.5147,5030.0
2024-01-11 11:50:00,669.97,670.15,668.6,668.6,2936.0,664.5048,664.6834,663.146,663.146,2936.0
2024-01-11 11:55:00,669.23,669.23,668.83,668.91,1109.0,663.7709,663.7709,663.3741,663.4535,1109.0
2024-01-11 12:00:00,669.16,669.61,668.63,669.39,6598.0,663.7014,664.1478,663.1758,663.9296,6598.0
2024-01-11 12:05:00,669.19,669.54,668.61,668.61,4021.0,663.7312,664.0783,663.1559,663.1559,4021.0
2024-01-11 12:10:00,668.82,669.6,668.65,669.6,7673.0,663.3642,664.1378,663.1956,664.1378,7673.0
2024-01-11 12:15:00,669.57,669.87,669.29,669.78,2889.0,664.1081,664.4056,663.8304,664.3164,2889.0
2024-01-11 12:20:00,669.75,670.32,669.45,670.1,5233.0,664.2866,664.852,663.9891,664.6338,5233.0
2024-01-11 12:25:00,670.1,670.14,669.61,669.67,4433.0,664.6338,664.6734,664.1478,664.2073,4433.0
2024-01-11 12:30:00,669.6,670.23,669.59,670.08,3174.0,664.1378,664.7627,664.1279,664.6139,3174.0
2024-01-11 12:35:00,670.15,670.59,670.11,670.46,8469.0,664.6834,665.1198,664.6437,664.9908,8469.0
2024-01-11 12:40:00,670.71,671.0,670.46,670.71,9632.0,665.2388,665.5264,664.9908,665.2388,9632.0
2024-01-11 12:45:00,670.65,671.17,670.65,671.15,6674.0,665.1793,665.695,665.1793,665.6752,6674.0
2024-01-11 12:50:00,671.38,671.75,671.37,671.43,2630.0,665.9033,666.2703,665.8934,665.9529,2630.0
2024-01-11 12:55:00,671.5,671.51,670.94,671.11,5419.0,666.0223,666.0323,665.4669,665.6355,5419.0
2024-01-11 13:00:00,671.29,671.76,671.17,671.74,4775.0,665.8141,666.2802,665.695,666.2604,4775.0
2024-01-11 13:05:00,671.66,672.0,671.48,671.56,5946.0,666.181,666.5183,666.0025,666.0819,5946.0
2024-01-11 13:10:00,671.66,671.88,671.62,671.75,3229.0,666.181,666.3992,666.1414,666.2703,3229.0
2024-01-11 13:15:00,671.83,672.0,671.32,671.57,5414.0,666.3497,666.5183,665.8438,666.0918,5414.0
2024-01-11 13:20:00,671.57,671.69,671.42,671.69,1926.0,666.0918,666.2108,665.943,666.2108,1926.0
2024-01-11 13:25:00,671.68,671.71,671.12,671.43,3353.0,666.2009,666.2306,665.6454,665.9529,3353.0
2024-01-11 13:30:00,671.75,671.85,671.45,671.61,3172.0,666.2703,666.3695,665.9728,666.1314,3172.0
2024-01-11 13:35:00,671.81,672.0,671.72,671.76,4218.0,666.3298,666.5183,666.2406,666.2802,4218.0
2024-01-11 13:40:00,671.64,671.87,671.61,671.79,4515.0,666.1612,666.3893,666.1314,666.31,4515.0
2024-01-11 13:45:00,671.64,671.64,671.23,671.52,2144.0,666.1612,666.1612,665.7545,666.0422,2144.0
2024-01-11 13:50:00,671.62,672.19,671.54,671.98,5680.0,666.1414,666.7067,666.062,666.4984,5680.0
2024-01-11 13:55:00,672.06,672.87,672.06,672.87,6687.0,666.5778,667.3812,666.5778,667.3812,6687.0
2024-01-11 14:00:00,672.82,673.34,672.81,672.96,6549.0,667.3316,667.8473,667.3217,667.4704,6549.0
2024-01-11 14:05:00,672.89,673.2,672.63,672.72,2075.0,667.401,667.7085,667.1431,667.2324,2075.0
2024-01-11 14:10:00,672.68,673.27,672.68,673.15,6494.0,667.1927,667.7779,667.1927,667.6589,6494.0
2024-01-11 14:15:00,673.25,673.27,672.68,672.68,5540.0,667.7581,667.7779,667.1927,667.1927,5540.0
2024-01-11 14:20:00,672.84,672.93,672.51,672.6,4800.0,667.3514,667.4407,667.0241,667.1134,4800.0
2024-01-11 14:25:00,672.82,673.16,672.59,673.16,7252.0,667.3316,667.6688,667.1035,667.6688,7252.0
2024-01-11 14:30:00,673.04,673.27,672.52,672.52,6388.0,667.5498,667.7779,667.034,667.034,6388.0
2024-01-11 14:35:00,672.52,672.82,672.44,672.61,5559.0,667.034,667.3316,666.9547,667.1233,5559.0
2024-01-11 14:40:00,672.72,672.97,672.46,672.59,5428.0,667.2324,667.4804,666.9745,667.1035,5428.0
2024-01-11 14:45:00,672.52,672.84,672.28,672.52,6180.0,667.034,667.3514,666.796,667.034,6180.0
2024-01-11 14:50:00,672.5,673.15,672.46,673.08,5531.0,667.0142,667.6589,666.9745,667.5895,5531.0
2024-01-11 14:55:00,673.17,673.57,673.16,673.52,6276.0,667.6787,668.0755,667.6688,668.0259,6276.0
2024-01-11 15:00:00,673.36,673.36,673.03,673.3,5315.0,667.8672,667.8672,667.5399,667.8077,5315.0
2024-01-11 15:05:00,673.3,673.43,672.93,673.1,4163.0,667.8077,667.9366,667.4407,667.6093,4163.0
2024-01-11 15:10:00,673.02,673.37,672.79,673.25,9788.0,667.5299,667.8771,667.3018,667.7581,9788.0
2024-01-11 15:15:00,672.97,673.07,672.46,672.72,8251.0,667.4804,667.5795,666.9745,667.2324,8251.0
2024-01-11 15:20:00,672.86,673.1,672.76,672.77,4104.0,667.3713,667.6093,667.2721,667.282,4104.0
2024-01-11 15:25:00,672.64,673.08,672.64,673.05,6299.0,667.153,667.5895,667.153,667.5597,6299.0
2024-01-11 15:30:00,672.88,673.21,672.88,673.05,5507.0,667.3911,667.7184,667.3911,667.5597,5507.0
2024-01-11 15:35:00,673.0,673.25,672.53,672.89,7642.0,667.5101,667.7581,667.0439,667.401,7642.0
2024-01-11 15:40:00,672.94,673.01,672.66,672.72,5441.0,667.4506,667.52,667.1729,667.2324,5441.0
2024-01-11 15:45:00,672.81,673.09,672.6,672.86,7222.0,667.3217,667.5994,667.1134,667.3713,7222.0
2024-01-11 15:50:00,672.74,673.09,672.1,672.52,19312.0,667.2522,667.5994,666.6175,667.034,19312.0
2024-01-11 15:55:00,672.75,673.76,672.57,673.59,50262.0,667.2621,668.2639,667.0836,668.0953,50262.0
2024-01-12 09:30:00,677.5,679.95,676.11,678.0,179304.0,671.9734,674.4034,670.5947,672.4693,179304.0
2024-01-12 09:35:00,678.0,679.43,677.26,679.23,33364.0,672.4693,673.8877,671.7354,673.6893,33364.0
2024-01-12 09:40:00,679.06,680.32,678.91,679.87,37930.0,673.5207,674.7704,673.3719,674.3241,37930.0
2024-01-12 09:45:00,679.5,681.27,679.22,680.33,27108.0,673.9571,675.7126,673.6794,674.7803,27108.0
2024-01-12 09:50:00,680.38,680.89,679.79,680.67,14574.0,674.8299,675.3357,674.2447,675.1175,14574.0
2024-01-12 09:55:00,680.55,680.92,679.43,679.45,23048.0,674.9985,675.3655,673.8877,673.9075,23048.0
2024-01-12 10:00:00,679.46,679.66,678.12,678.54,21733.0,673.9174,674.1158,672.5883,673.0049,21733.0
2024-01-12 10:05:00,678.24,678.78,678.09,678.35,11756.0,672.7074,673.243,672.5586,672.8165,11756.0
2024-01-12 10:10:00,678.37,678.6,678.09,678.22,10836.0,672.8363,673.0644,672.5586,672.6875,10836.0
2024-01-12 10:15:00,678.09,678.32,677.6,677.8,14251.0,672.5586,672.7867,672.0726,672.271,14251.0
2024-01-12 10:20:00,677.52,677.85,676.71,677.37,12239.0,671.9932,672.3205,671.1898,671.8445,12239.0
2024-01-12 10:25:00,677.33,678.5,677.27,678.5,9222.0,671.8048,672.9652,671.7453,672.9652,9222.0
2024-01-12 10:30:00,678.55,679.65,678.45,678.93,16853.0,673.0148,674.1059,672.9157,673.3917,16853.0
2024-01-12 10:35:00,678.84,679.23,678.62,679.1,12483.0,673.3025,673.6893,673.0843,673.5603,12483.0
2024-01-12 10:40:00,679.29,679.8,678.63,679.24,9661.0,673.7488,674.2546,673.0942,673.6992,9661.0
2024-01-12 10:45:00,679.35,679.9,678.59,678.75,7386.0,673.8083,674.3538,673.0545,673.2132,7386.0
2024-01-12 10:50:00,678.96,678.96,678.27,678.5,5539.0,673.4215,673.4215,672.7371,672.9652,5539.0
2024-01-12 10:55:00,678.38,679.39,678.38,679.06,9700.0,672.8462,673.848,672.8462,673.5207,9700.0
2024-01-12 11:00:00,679.06,679.61,678.98,679.54,10575.0,673.5207,674.0662,673.4413,673.9968,10575.0
2024-01-12 11:05:00,679.39,680.8,679.29,680.69,13033.0,673.848,675.2465,673.7488,675.1374,13033.0
2024-01-12 11:10:00,680.66,680.95,680.38,680.55,15072.0,675.1076,675.3953,674.8299,674.9985,15072.0
2024-01-12 11:15:00,680.46,680.53,680.12,680.33,6843.0,674.9093,674.9787,674.572,674.7803,6843.0
2024-01-12 11:20:00,680.18,680.19,679.35,679.83,7128.0,674.6315,674.6415,673.8083,674.2844,7128.0
2024-01-12 11:25:00,679.97,680.43,679.8,679.89,7098.0,674.4233,674.8795,674.2546,674.3439,7098.0
2024-01-12 11:30:00,680.0,680.3,679.99,680.13,10133.0,674.453,674.7506,674.4431,674.5819,10133.0
2024-01-12 11:35:00,680.17,680.26,678.69,679.25,8865.0,674.6216,674.7109,673.1537,673.7091,8865.0
2024-01-12 11:40:00,679.31,679.76,679.22,679.57,3614.0,673.7686,674.215,673.6794,674.0265,3614.0
2024-01-12 11:45:00,679.52,679.98,679.14,679.61,3118.0,673.9769,674.4332,673.6,674.0662,3118.0
2024-01-12 11:50:00,679.61,679.84,679.0,679.46,2729.0,674.0662,674.2943,673.4612,673.9174,2729.0
2024-01-12 11:55:00,679.38,679.49,679.05,679.34,3040.0,673.8381,673.9472,673.5108,673.7984,3040.0
2024-01-12 12:00:00,679.34,679.39,679.09,679.25,3848.0,673.7984,673.848,673.5504,673.7091,3848.0
2024-01-12 12:05:00,679.19,679.6,678.74,679.12,6684.0,673.6496,674.0563,673.2033,673.5802,6684.0
2024-01-12 12:10:00,679.33,679.78,679.14,679.78,4909.0,673.7885,674.2348,673.6,674.2348,4909.0
2024-01-12 12:15:00,679.79,679.97,679.44,679.83,3889.0,674.2447,674.4233,673.8976,674.2844,3889.0
2024-01-12 12:20:00,679.85,680.1,679.74,680.1,3293.0,674.3042,674.5522,674.1951,674.5522,3293.0
2024-01-12 12:25:00,679.99,680.0,679.34,679.98,2188.0,674.4431,674.453,673.7984,674.4332,2188.0
2024-01-12 12:30:00,679.87,680.0,679.64,679.75,2695.0,674.3241,674.453,674.0959,674.205,2695.0
2024-01-12 12:35:00,679.8,680.04,679.48,679.87,3062.0,674.2546,674.4927,673.9372,674.3241,3062.0
2024-01-12 12:40:00,680.0,680.11,679.66,679.92,1464.0,674.453,674.5621,674.1158,674.3737,1464.0
2024-01-12 12:45:00,680.0,680.0,679.59,679.98,2764.0,674.453,674.453,674.0464,674.4332,2764.0
2024-01-12 12:50:00,679.9,680.21,679.68,680.08,2449.0,674.3538,674.6613,674.1356,674.5324,2449.0
2024-01-12 12:55:00,680.25,680.27,679.71,679.78,2603.0,674.701,674.7208,674.1654,674.2348,2603.0
2024-01-12 13:00:00,679.86,680.23,679.86,680.16,2881.0,674.3141,674.6811,674.3141,674.6117,2881.0
2024-01-12 13:05:00,680.15,680.3,679.78,680.02,3732.0,674.6018,674.7506,674.2348,674.4728,3732.0
2024-01-12 13:10:00,680.09,680.88,679.7,680.0,19928.0,674.5423,675.3258,674.1555,674.453,19928.0
2024-01-12 13:15:00,679.65,679.99,679.56,679.63,1495.0,674.1059,674.4431,674.0166,674.086,1495.0
2024-01-12 13:20:00,679.75,680.0,679.48,679.8,4414.0,674.205,674.453,673.9372,674.2546,4414.0
2024-01-12 13:25:00,679.83,680.05,679.67,679.88,5300.0,674.2844,674.5026,674.1257,674.334,5300.0
2024-01-12 13:30:00,679.85,680.12,679.85,680.12,2857.0,674.3042,674.572,674.3042,674.572,2857.0
2024-01-12 13:35:00,680.14,680.64,680.03,680.51,3579.0,674.5919,675.0878,674.4828,674.9588,3579.0
2024-01-12 13:40:00,680.43,680.75,680.43,680.62,3856.0,674.8795,675.1969,674.8795,675.0679,3856.0
2024-01-12 13:45:00,680.45,681.09,680.45,680.82,15628.0,674.8993,675.5341,674.8993,675.2663,15628.0
2024-01-12 13:50:00,680.84,681.12,680.61,681.07,15577.0,675.2862,675.5639,675.058,675.5143,15577.0
2024-01-12 13:55:00,680.91,681.07,680.76,680.76,3952.0,675.3556,675.5143,675.2068,675.2068,3952.0
2024-01-12 14:00:00,680.84,681.09,680.83,681.09,11544.0,675.2862,675.5341,675.2762,675.5341,11544.0
2024-01-12 14:05:00,681.11,681.2,680.84,680.92,5811.0,675.554,675.6432,675.2862,675.3655,5811.0
2024-01-12 14:10:00,680.92,681.03,680.79,681.02,5362.0,675.3655,675.4746,675.2366,675.4647,5362.0
2024-01-12 14:15:00,680.97,680.97,680.5,680.69,6801.0,675.4151,675.4151,674.9489,675.1374,6801.0
2024-01-12 14:20:00,680.59,680.79,680.02,680.2,7538.0,675.0382,675.2366,674.4728,674.6514,7538.0
2024-01-12 14:25:00,680.39,680.58,680.18,680.51,4995.0,674.8398,675.0283,674.6315,674.9588,4995.0
2024-01-12 14:30:00,680.52,680.59,679.97,680.23,5599.0,674.9688,675.0382,674.4233,674.6811,5599.0
2024-01-12 14:35:00,680.16,680.42,679.93,680.27,5008.0,674.6117,674.8696,674.3836,674.7208,5008.0
2024-01-12 14:40:00,680.28,680.31,679.83,679.88,6629.0,674.7307,674.7605,674.2844,674.334,6629.0
2024-01-12 14:45:00,679.88,680.16,679.87,680.16,8210.0,674.334,674.6117,674.3241,674.6117,8210.0
2024-01-12 14:50:00,680.0,680.9,679.99,680.72,5955.0,674.453,675.3457,674.4431,675.1671,5955.0
2024-01-12 14:55:00,680.68,680.78,680.49,680.68,5906.0,675.1275,675.2266,674.939,675.1275,5906.0
2024-01-12 15:00:00,680.68,680.86,680.64,680.7,6880.0,675.1275,675.306,675.0878,675.1473,6880.0
2024-01-12 15:05:00,680.58,681.23,680.52,680.8,6938.0,675.0283,675.673,674.9688,675.2465,6938.0
2024-01-12 15:10:00,680.86,680.97,680.76,680.89,4341.0,675.306,675.4151,675.2068,675.3357,4341.0
2024-01-12 15:15:00,680.89,681.1,680.51,680.51,3397.0,675.3357,675.544,674.9588,674.9588,3397.0
2024-01-12 15:20:00,680.51,680.86,680.48,680.86,14570.0,674.9588,675.306,674.9291,675.306,14570.0
2024-01-12 15:25:00,680.87,681.45,680.86,681.42,4643.0,675.3159,675.8912,675.306,675.8614,4643.0
2024-01-12 15:30:00,681.28,681.71,681.28,681.61,11822.0,675.7226,676.1491,675.7226,676.0499,11822.0
2024-01-12 15:35:00,681.66,681.93,681.59,681.7,11923.0,676.0995,676.3673,676.03,676.1391,11923.0
2024-01-12 15:40:00,681.77,682.08,681.64,681.99,15086.0,676.2086,676.516,676.0796,676.4268,15086.0
2024-01-12 15:45:00,681.97,682.54,681.97,682.5,16451.0,676.4069,676.9723,676.4069,676.9326,16451.0
2024-01-12 15:50:00,682.56,683.44,682.56,683.24,27643.0,676.9921,677.8649,676.9921,677.6666,27643.0
2024-01-12 15:55:00,683.53,683.72,683.03,683.17,74751.0,677.9542,678.1427,677.4583,677.5971,74751.0
2024-01-16 09:30:00,683.24,686.49,683.0,686.49,57948.0,677.6666,680.8901,677.4285,680.8901,57948.0
2024-01-16 09:35:00,686.47,686.52,684.06,685.5,16344.0,680.8702,680.9198,678.4799,679.9081,16344.0
2024-01-16 09:40:00,685.45,685.56,682.77,682.77,19044.0,679.8585,679.9677,677.2004,677.2004,19044.0
2024-01-16 09:45:00,682.51,683.43,682.29,682.43,11455.0,676.9425,677.855,676.7243,676.8632,11455.0
2024-01-16 09:50:00,682.49,682.53,681.48,682.14,13116.0,676.9227,676.9624,675.9209,676.5756,13116.0
2024-01-16 09:55:00,682.25,682.78,681.74,682.04,6365.0,676.6847,677.2103,676.1788,676.4764,6365.0
2024-01-16 10:00:00,682.01,682.74,681.05,681.05,9000.0,676.4466,677.1707,675.4944,675.4944,9000.0
2024-01-16 10:05:00,681.0,681.37,679.68,680.21,10250.0,675.4448,675.8118,674.1356,674.6613,10250.0
2024-01-16 10:10:00,680.36,681.18,680.02,680.87,5859.0,674.8101,675.6234,674.4728,675.3159,5859.0
2024-01-16 10:15:00,680.9,681.07,680.42,680.67,9284.0,675.3457,675.5143,674.8696,675.1175,9284.0
2024-01-16 10:20:00,680.8,682.28,680.71,682.28,10409.0,675.2465,676.7144,675.1572,676.7144,10409.0
2024-01-16 10:25:00,682.96,683.15,682.23,683.06,6313.0,677.3889,677.5773,676.6648,677.488,6313.0
2024-01-16 10:30:00,683.19,683.59,682.91,682.95,11539.0,677.617,678.0137,677.3393,677.3789,11539.0
2024-01-16 10:35:00,683.14,683.55,682.74,683.5,5472.0,677.5674,677.974,677.1707,677.9245,5472.0
2024-01-16 10:40:00,683.42,684.17,683.3,683.42,9853.0,677.8451,678.589,677.7261,677.8451,9853.0
2024-01-16 10:45:00,683.49,684.09,683.37,683.37,4145.0,677.9145,678.5096,677.7955,677.7955,4145.0
2024-01-16 10:50:00,683.27,683.4,682.84,683.07,7137.0,677.6963,677.8253,677.2698,677.498,7137.0
2024-01-16 10:55:00,683.01,683.14,682.7,682.74,4968.0,677.4385,677.5674,677.131,677.1707,4968.0
2024-01-16 11:00:00,682.79,682.79,680.51,681.16,9456.0,677.2202,677.2202,674.9588,675.6035,9456.0
2024-01-16 11:05:00,680.83,681.27,680.76,680.82,5359.0,675.2762,675.7126,675.2068,675.2663,5359.0
2024-01-16 11:10:00,680.93,681.26,680.48,681.25,5437.0,675.3754,675.7027,674.9291,675.6928,5437.0
2024-01-16 11:15:00,681.44,681.56,681.02,681.19,1831.0,675.8813,676.0003,675.4647,675.6333,1831.0
2024-01-16 11:20:00,681.2,682.05,681.07,681.8,3297.0,675.6432,676.4863,675.5143,676.2383,3297.0
2024-01-16 11:25:00,681.98,681.98,681.26,681.26,10455.0,676.4169,676.4169,675.7027,675.7027,10455.0
2024-01-16 11:30:00,681.48,681.49,681.08,681.49,5625.0,675.9209,675.9309,675.5242,675.9309,5625.0
2024-01-16 11:35:00,681.58,681.59,681.0,681.04,4079.0,676.0201,676.03,675.4448,675.4845,4079.0
2024-01-16 11:40:00,681.18,681.56,681.18,681.39,2597.0,675.6234,676.0003,675.6234,675.8317,2597.0
2024-01-16 11:45:00,681.11,681.34,680.79,680.87,3278.0,675.554,675.7821,675.2366,675.3159,3278.0
2024-01-16 11:50:00,680.87,681.11,680.49,680.59,5190.0,675.3159,675.554,674.939,675.0382,5190.0
2024-01-16 11:55:00,680.36,680.77,679.86,680.29,6422.0,674.8101,675.2167,674.3141,674.7406,6422.0
2024-01-16 12:00:00,680.29,680.59,679.85,679.85,1775.0,674.7406,675.0382,674.3042,674.3042,1775.0
2024-01-16 12:05:00,679.97,680.3,679.59,679.79,7066.0,674.4233,674.7506,674.0464,674.2447,7066.0
2024-01-16 12:10:00,679.87,680.14,679.73,680.1,3115.0,674.3241,674.5919,674.1852,674.5522,3115.0
2024-01-16 12:15:00,680.06,680.29,679.99,680.06,950.0,674.5125,674.7406,674.4431,674.5125,950.0
2024-01-16 12:20:00,680.03,680.53,680.03,680.5,2814.0,674.4828,674.9787,674.4828,674.9489,2814.0
2024-01-16 12:25:00,680.51,680.7,679.91,680.21,4479.0,674.9588,675.1473,674.3637,674.6613,4479.0
2024-01-16 12:30:00,679.98,680.16,679.63,680.16,7726.0,674.4332,674.6117,674.086,674.6117,7726.0
2024-01-16 12:35:00,680.18,681.1,680.17,680.92,3418.0,674.6315,675.544,674.6216,675.3655,3418.0
2024-01-16 12:40:00,681.04,681.2,680.56,680.75,10321.0,675.4845,675.6432,675.0084,675.1969,10321.0
2024-01-16 12:45:00,680.49,680.85,680.27,680.5,2268.0,674.939,675.2961,674.7208,674.9489,2268.0
2024-01-16 12:50:00,680.36,680.68,680.11,680.42,1325.0,674.8101,675.1275,674.5621,674.8696,1325.0
2024-01-16 12:55:00,680.37,680.62,680.08,680.11,2839.0,674.82,675.0679,674.5324,674.5621,2839.0
2024-01-16 13:00:00,680.07,680.52,679.99,680.32,4685.0,674.5224,674.9688,674.4431,674.7704,4685.0
2024-01-16 13:05:00,680.54,680.62,680.25,680.35,2385.0,674.9886,675.0679,674.701,674.8002,2385.0
2024-01-16 13:10:00,680.38,680.58,680.18,680.5,4618.0,674.8299,675.0283,674.6315,674.9489,4618.0
2024-01-16 13:15:00,680.52,681.18,680.51,680.76,5090.0,674.9688,675.6234,674.9588,675.2068,5090.0
2024-01-16 13:20:00,680.77,680.78,680.25,680.77,2313.0,675.2167,675.2266,674.701,675.2167,2313.0
2024-01-16 13:25:00,680.67,680.94,680.54,680.94,2060.0,675.1175,675.3853,674.9886,675.3853,2060.0
2024-01-16 13:30:00,681.27,681.58,681.04,681.54,2777.0,675.7126,676.0201,675.4845,675.9804,2777.0
2024-01-16 13:35:00,681.51,681.55,680.61,680.61,3931.0,675.9507,675.9904,675.058,675.058,3931.0
2024-01-16 13:40:00,680.7,681.04,680.4,680.64,3661.0,675.1473,675.4845,674.8497,675.0878,3661.0
2024-01-16 13:45:00,680.35,680.41,680.3,680.41,1550.0,674.8002,674.8597,674.7506,674.8597,1550.0
2024-01-16 13:50:00,680.31,680.66,679.87,680.3,2912.0,674.7605,675.1076,674.3241,674.7506,2912.0
2024-01-16 13:55:00,680.22,680.38,680.11,680.38,2043.0,674.6712,674.8299,674.5621,674.8299,2043.0
2024-01-16 14:00:00,680.35,680.56,679.85,679.91,3536.0,674.8002,675.0084,674.3042,674.3637,3536.0
2024-01-16 14:05:00,679.75,679.93,679.16,679.17,7399.0,674.205,674.3836,673.6199,673.6298,7399.0
2024-01-16 14:10:00,679.09,679.5,678.7,678.7,7714.0,673.5504,673.9571,673.1636,673.1636,7714.0
2024-01-16 14:15:00,678.8,678.86,678.51,678.51,13655.0,673.2628,673.3223,672.9752,672.9752,13655.0
2024-01-16 14:20:00,678.69,678.72,678.44,678.62,5131.0,673.1537,673.1834,672.9057,673.0843,5131.0
2024-01-16 14:25:00,678.59,678.6,678.36,678.42,2410.0,673.0545,673.0644,672.8264,672.8859,2410.0
2024-01-16 14:30:00,678.51,678.51,678.28,678.4,3573.0,672.9752,672.9752,672.747,672.8661,3573.0
2024-01-16 14:35:00,678.49,678.73,678.25,678.25,6361.0,672.9553,673.1934,672.7173,672.7173,6361.0
2024-01-16 14:40:00,678.16,678.49,678.16,678.42,2279.0,672.628,672.9553,672.628,672.8859,2279.0
2024-01-16 14:45:00,678.43,678.99,678.36,678.99,5036.0,672.8958,673.4512,672.8264,673.4512,5036.0
2024-01-16 14:50:00,679.0,679.15,678.89,678.94,4557.0,673.4612,673.6099,673.3521,673.4017,4557.0
2024-01-16 14:55:00,678.92,679.58,678.91,679.33,5220.0,673.3818,674.0364,673.3719,673.7885,5220.0
2024-01-16 15:00:00,679.33,679.69,679.23,679.48,3488.0,673.7885,674.1455,673.6893,673.9372,3488.0
2024-01-16 15:05:00,679.45,679.73,679.45,679.7,2973.0,673.9075,674.1852,673.9075,674.1555,2973.0
2024-01-16 15:10:00,679.79,679.96,679.51,679.77,5789.0,674.2447,674.4133,673.967,674.2249,5789.0
2024-01-16 15:15:00,679.72,680.16,679.71,680.08,4932.0,674.1753,674.6117,674.1654,674.5324,4932.0
2024-01-16 15:20:00,680.1,680.16,679.77,679.86,4820.0,674.5522,674.6117,674.2249,674.3141,4820.0
2024-01-16 15:25:00,679.81,679.96,679.53,679.81,8399.0,674.2646,674.4133,673.9868,674.2646,8399.0
2024-01-16 15:30:00,679.73,679.85,679.5,679.85,5276.0,674.1852,674.3042,673.9571,674.3042,5276.0
2024-01-16 15:35:00,679.86,680.19,679.78,680.0,6440.0,674.3141,674.6415,674.2348,674.453,6440.0
2024-01-16 15:40:00,680.0,680.0,679.63,679.95,5376.0,674.453,674.453,674.086,674.4034,5376.0
2024-01-16 15:45:00,679.94,680.21,679.79,680.11,7550.0,674.3935,674.6613,674.2447,674.5621,7550.0
2024-01-16 15:50:00,680.01,680.73,679.93,680.41,13419.0,674.4629,675.1771,674.3836,674.8597,13419.0
2024-01-16 15:55:00,680.55,681.5,680.55,681.48,41136.0,674.9985,675.9408,674.9985,675.9209,41136.0
2024-01-17 09:30:00,680.5,681.8,679.91,681.08,35261.0,674.9489,676.2383,674.3637,675.5242,35261.0
2024-01-17 09:35:00,681.38,682.0,680.46,680.75,5355.0,675.8218,676.4367,674.9093,675.1969,5355.0
2024-01-17 09:40:00,681.11,681.6,679.99,679.99,9234.0,675.554,676.04,674.4431,674.4431,9234.0
2024-01-17 09:45:00,680.05,680.62,679.27,680.45,6123.0,674.5026,675.0679,673.729,674.8993,6123.0
2024-01-17 09:50:00,680.0,680.27,679.19,679.62,7454.0,674.453,674.7208,673.6496,674.0761,7454.0
2024-01-17 09:55:00,679.59,681.03,679.58,681.03,9147.0,674.0464,675.4746,674.0364,675.4746,9147.0
2024-01-17 10:00:00,680.98,681.23,680.18,680.59,9784.0,675.425,675.673,674.6315,675.0382,9784.0
2024-01-17 10:05:00,680.41,680.63,680.02,680.26,2823.0,674.8597,675.0779,674.4728,674.7109,2823.0
2024-01-17 10:10:00,680.45,680.45,679.56,680.04,8111.0,674.8993,674.8993,674.0166,674.4927,8111.0
2024-01-17 10:15:00,679.69,680.5,679.31,680.43,9075.0,674.1455,674.9489,673.7686,674.8795,9075.0
2024-01-17 10:20:00,680.38,681.2,680.15,681.04,15029.0,674.8299,675.6432,674.6018,675.4845,15029.0
2024-01-17 10:25:00,680.98,681.13,680.74,681.13,11689.0,675.425,675.5738,675.187,675.5738,11689.0
2024-01-17 10:30:00,680.96,681.13,680.75,680.93,6742.0,675.4052,675.5738,675.1969,675.3754,6742.0
2024-01-17 10:35:00,680.92,681.46,680.51,681.45,13803.0,675.3655,675.9011,674.9588,675.8912,13803.0
2024-01-17 10:40:00,681.35,682.02,681.25,681.93,13692.0,675.792,676.4565,675.6928,676.3673,13692.0
2024-01-17 10:45:00,681.99,682.55,681.97,682.38,9291.0,676.4268,676.9822,676.4069,676.8136,9291.0
2024-01-17 10:50:00,682.49,682.82,682.0,682.44,5625.0,676.9227,677.25,676.4367,676.8731,5625.0
2024-01-17 10:55:00,682.22,682.6,682.0,682.51,5669.0,676.6549,677.0318,676.4367,676.9425,5669.0
2024-01-17 11:00:00,682.52,683.27,682.52,683.15,6800.0,676.9525,677.6963,676.9525,677.5773,6800.0
2024-01-17 11:05:00,683.16,683.52,683.15,683.36,10672.0,677.5872,677.9443,677.5773,677.7856,10672.0
2024-01-17 11:10:00,683.45,683.73,682.67,682.78,6246.0,677.8749,678.1526,677.1012,677.2103,6246.0
2024-01-17 11:15:00,682.77,683.28,682.56,683.17,4745.0,677.2004,677.7063,676.9921,677.5971,4745.0
2024-01-17 11:20:00,683.0,683.82,683.0,683.78,7639.0,677.4285,678.2418,677.4285,678.2022,7639.0
2024-01-17 11:25:00,683.8,684.74,683.65,684.52,13632.0,678.222,679.1543,678.0732,678.9361,13632.0
2024-01-17 11:30:00,684.5,684.84,684.2,684.5,7303.0,678.9163,679.2535,678.6187,678.9163,7303.0
2024-01-17 11:35:00,684.5,684.86,684.06,684.5,11544.0,678.9163,679.2734,678.4799,678.9163,11544.0
2024-01-17 11:40:00,684.56,684.87,684.39,684.75,4758.0,678.9758,679.2833,678.8072,679.1643,4758.0
2024-01-17 11:45:00,684.75,684.85,684.41,684.62,7530.0,679.1643,679.2634,678.827,679.0353,7530.0
2024-01-17 11:50:00,684.43,684.55,683.62,684.02,4190.0,678.8469,678.9659,678.0435,678.4402,4190.0
2024-01-17 11:55:00,683.95,684.2,683.72,683.76,7988.0,678.3708,678.6187,678.1427,678.1823,7988.0
2024-01-17 12:00:00,683.91,684.14,683.39,683.74,4368.0,678.3311,678.5592,677.8154,678.1625,4368.0
2024-01-17 12:05:00,683.7,683.7,682.7,683.24,4109.0,678.1228,678.1228,677.131,677.6666,4109.0
2024-01-17 12:10:00,683.28,683.98,683.21,683.66,5426.0,677.7063,678.4005,677.6368,678.0832,5426.0
2024-01-17 12:15:00,683.82,683.82,683.28,683.61,2173.0,678.2418,678.2418,677.7063,678.0336,2173.0
2024-01-17 12:20:00,683.54,683.62,682.5,682.7,3485.0,677.9641,678.0435,676.9326,677.131,3485.0
2024-01-17 12:25:00,682.5,682.7,681.99,682.02,8738.0,676.9326,677.131,676.4268,676.4565,8738.0
2024-01-17 12:30:00,682.21,682.31,681.89,682.2,9548.0,676.645,676.7442,676.3276,676.6351,9548.0
2024-01-17 12:35:00,682.19,682.97,681.99,682.96,9810.0,676.6251,677.3988,676.4268,677.3889,9810.0
2024-01-17 12:40:00,683.05,683.06,681.91,681.91,5659.0,677.4781,677.488,676.3474,676.3474,5659.0
2024-01-17 12:45:00,681.81,682.14,681.69,682.13,2353.0,676.2482,676.5756,676.1292,676.5656,2353.0
2024-01-17 12:50:00,682.0,682.71,681.96,682.71,2431.0,676.4367,677.1409,676.397,677.1409,2431.0
2024-01-17 12:55:00,682.8,683.03,682.72,682.75,1921.0,677.2302,677.4583,677.1508,677.1806,1921.0
2024-01-17 13:00:00,682.8,683.02,682.62,682.98,3680.0,677.2302,677.4484,677.0516,677.4087,3680.0
2024-01-17 13:05:00,682.94,683.16,682.8,682.81,2779.0,677.369,677.5872,677.2302,677.2401,2779.0
2024-01-17 13:10:00,682.56,682.88,682.29,682.67,2873.0,676.9921,677.3095,676.7243,677.1012,2873.0
2024-01-17 13:15:00,682.29,682.3,681.72,681.79,2219.0,676.7243,676.7342,676.159,676.2284,2219.0
2024-01-17 13:20:00,681.78,681.78,681.05,681.2,3062.0,676.2185,676.2185,675.4944,675.6432,3062.0
2024-01-17 13:25:00,681.31,681.35,681.0,681.22,2190.0,675.7523,675.792,675.4448,675.6631,2190.0
2024-01-17 13:30:00,681.24,681.24,680.6,680.71,4212.0,675.6829,675.6829,675.0481,675.1572,4212.0
2024-01-17 13:35:00,680.89,680.98,680.39,680.39,2625.0,675.3357,675.425,674.8398,674.8398,2625.0
2024-01-17 13:40:00,680.55,680.56,680.15,680.51,1900.0,674.9985,675.0084,674.6018,674.9588,1900.0
2024-01-17 13:45:00,680.45,680.61,680.03,680.03,3027.0,674.8993,675.058,674.4828,674.4828,3027.0
2024-01-17 13:50:00,680.35,680.76,680.15,680.54,5135.0,674.8002,675.2068,674.6018,674.9886,5135.0
2024-01-17 13:55:00,680.52,680.84,680.33,680.84,5138.0,674.9688,675.2862,674.7803,675.2862,5138.0
2024-01-17 14:00:00,680.78,680.83,680.51,680.69,7323.0,675.2266,675.2762,674.9588,675.1374,7323.0
2024-01-17 14:05:00,680.67,680.81,680.3,680.41,4433.0,675.1175,675.2564,674.7506,674.8597,4433.0
2024-01-17 14:10:00,680.4,680.53,680.38,680.51,1747.0,674.8497,674.9787,674.8299,674.9588,1747.0
2024-01-17 14:15:00,680.51,680.95,680.43,680.85,4712.0,674.9588,675.3953,674.8795,675.2961,4712.0
2024-01-17 14:20:00,680.7,681.23,680.68,681.06,2894.0,675.1473,675.673,675.1275,675.5044,2894.0
2024-01-17 14:25:00,681.13,681.16,680.77,681.07,3105.0,675.5738,675.6035,675.2167,675.5143,3105.0
2024-01-17 14:30:00,681.19,681.77,681.19,681.77,4225.0,675.6333,676.2086,675.6333,676.2086,4225.0
2024-01-17 14:35:00,681.68,681.88,681.57,681.78,3614.0,676.1193,676.3177,676.0102,676.2185,3614.0
2024-01-17 14:40:00,681.87,682.14,681.86,682.1,3550.0,676.3078,676.5756,676.2978,676.5359,3550.0
2024-01-17 14:45:00,682.13,682.14,681.76,681.83,4036.0,676.5656,676.5756,676.1987,676.2681,4036.0
2024-01-17 14:50:00,681.75,681.96,681.62,681.96,3918.0,676.1887,676.397,676.0598,676.397,3918.0
2024-01-17 14:55:00,681.87,682.15,681.78,682.0,3654.0,676.3078,676.5855,676.2185,676.4367,3654.0
2024-01-17 15:00:00,682.16,682.16,681.44,681.51,5640.0,676.5954,676.5954,675.8813,675.9507,5640.0
2024-01-17 15:05:00,681.52,681.63,681.27,681.51,4535.0,675.9606,676.0697,675.7126,675.9507,4535.0
2024-01-17 15:10:00,681.64,681.64,681.4,681.47,4004.0,676.0796,676.0796,675.8416,675.911,4004.0
2024-01-17 15:15:00,681.56,682.27,681.45,682.19,5122.0,676.0003,676.7045,675.8912,676.6251,5122.0
2024-01-17 15:20:00,682.1,682.28,681.46,681.71,4806.0,676.5359,676.7144,675.9011,676.1491,4806.0
2024-01-17 15:25:00,681.39,681.73,681.37,681.6,2893.0,675.8317,676.1689,675.8118,676.04,2893.0
2024-01-17 15:30:00,681.49,682.25,681.44,682.24,3548.0,675.9309,676.6847,675.8813,676.6747,3548.0
2024-01-17 15:35:00,682.25,682.58,682.15,682.3,5615.0,676.6847,677.012,676.5855,676.7342,5615.0
2024-01-17 15:40:00,682.27,682.95,682.27,682.68,6192.0,676.7045,677.3789,676.7045,677.1111,6192.0
2024-01-17 15:45:00,682.84,683.0,682.28,682.62,11127.0,677.2698,677.4285,676.7144,677.0516,11127.0
2024-01-17 15:50:00,683.0,683.93,682.7,683.37,32535.0,677.4285,678.3509,677.131,677.7955,32535.0
2024-01-17 15:55:00,683.62,684.41,683.36,683.98,77592.0,678.0435,678.827,677.7856,678.4005,77592.0
2024-01-18 09:30:00,682.83,683.99,681.38,682.88,32541.0,677.2599,678.4105,675.8218,677.3095,32541.0
2024-01-18 09:35:00,683.07,683.48,682.11,682.6,8307.0,677.498,677.9046,676.5458,677.0318,8307.0
2024-01-18 09:40:00,682.56,683.33,681.77,681.77,13601.0,676.9921,677.7558,676.2086,676.2086,13601.0
2024-01-18 09:45:00,681.65,682.45,681.52,682.1,11420.0,676.0895,676.883,675.9606,676.5359,11420.0
2024-01-18 09:50:00,682.02,682.03,680.21,680.89,8652.0,676.4565,676.4664,674.6613,675.3357,8652.0
2024-01-18 09:55:00,681.02,681.3,680.23,680.51,5696.0,675.4647,675.7424,674.6811,674.9588,5696.0
2024-01-18 10:00:00,680.51,681.44,680.51,680.98,7620.0,674.9588,675.8813,674.9588,675.425,7620.0
2024-01-18 10:05:00,681.02,681.99,680.93,681.55,8409.0,675.4647,676.4268,675.3754,675.9904,8409.0
2024-01-18 10:10:00,681.18,682.39,681.09,681.6,4338.0,675.6234,676.8235,675.5341,676.04,4338.0
2024-01-18 10:15:00,681.9,683.08,681.77,682.38,4690.0,676.3375,677.5079,676.2086,676.8136,4690.0
2024-01-18 10:20:00,682.29,683.39,682.22,683.26,9403.0,676.7243,677.8154,676.6549,677.6864,9403.0
2024-01-18 10:25:00,683.4,683.81,683.27,683.62,4150.0,677.8253,678.2319,677.6963,678.0435,4150.0
2024-01-18 10:30:00,683.78,684.43,683.27,683.55,8181.0,678.2022,678.8469,677.6963,677.974,8181.0
2024-01-18 10:35:00,683.65,683.83,683.38,683.79,4403.0,678.0732,678.2518,677.8054,678.2121,4403.0
2024-01-18 10:40:00,683.8,684.2,683.75,684.2,8711.0,678.222,678.6187,678.1724,678.6187,8711.0
2024-01-18 10:45:00,684.41,684.41,683.56,684.18,7424.0,678.827,678.827,677.984,678.5989,7424.0
2024-01-18 10:50:00,684.23,684.24,683.42,683.5,9632.0,678.6485,678.6584,677.8451,677.9245,9632.0
2024-01-18 10:55:00,683.5,684.2,683.37,684.08,7599.0,677.9245,678.6187,677.7955,678.4997,7599.0
2024-01-18 11:00:00,683.98,683.98,683.0,683.0,7322.0,678.4005,678.4005,677.4285,677.4285,7322.0
2024-01-18 11:05:00,682.99,683.43,682.99,683.3,4127.0,677.4186,677.855,677.4186,677.7261,4127.0
2024-01-18 11:10:00,683.25,683.55,683.11,683.33,6835.0,677.6765,677.974,677.5376,677.7558,6835.0
2024-01-18 11:15:00,683.38,683.58,683.25,683.29,3984.0,677.8054,678.0038,677.6765,677.7162,3984.0
2024-01-18 11:20:00,683.39,683.69,683.22,683.27,3328.0,677.8154,678.1129,677.6467,677.6963,3328.0
2024-01-18 11:25:00,683.24,683.4,682.75,682.99,3370.0,677.6666,677.8253,677.1806,677.4186,3370.0
2024-01-18 11:30:00,682.99,683.61,682.83,683.57,3465.0,677.4186,678.0336,677.2599,677.9939,3465.0
2024-01-18 11:35:00,683.85,684.1,683.78,683.81,2129.0,678.2716,678.5196,678.2022,678.2319,2129.0
2024-01-18 11:40:00,683.89,683.96,683.21,683.34,2759.0,678.3113,678.3807,677.6368,677.7658,2759.0
2024-01-18 11:45:00,683.36,683.36,682.8,683.19,2634.0,677.7856,677.7856,677.2302,677.617,2634.0
2024-01-18 11:50:00,683.06,683.75,683.06,683.61,2851.0,677.488,678.1724,677.488,678.0336,2851.0
2024-01-18 11:55:00,683.5,683.79,683.14,683.14,4945.0,677.9245,678.2121,677.5674,677.5674,4945.0
2024-01-18 12:00:00,683.22,683.27,681.72,681.8,5488.0,677.6467,677.6963,676.159,676.2383,5488.0
2024-01-18 12:05:00,681.77,681.85,680.85,681.09,5630.0,676.2086,676.2879,675.2961,675.5341,5630.0
2024-01-18 12:10:00,681.22,681.24,680.34,681.05,9250.0,675.6631,675.6829,674.7902,675.4944,9250.0
2024-01-18 12:15:00,680.8,681.21,680.54,680.84,2788.0,675.2465,675.6531,674.9886,675.2862,2788.0
2024-01-18 12:20:00,680.88,681.64,680.88,681.22,2168.0,675.3258,676.0796,675.3258,675.6631,2168.0
2024-01-18 12:25:00,681.47,681.47,681.2,681.25,723.0,675.911,675.911,675.6432,675.6928,723.0
2024-01-18 12:30:00,681.38,681.58,680.8,680.82,5542.0,675.8218,676.0201,675.2465,675.2663,5542.0
2024-01-18 12:35:00,680.68,681.2,680.68,681.0,4010.0,675.1275,675.6432,675.1275,675.4448,4010.0
2024-01-18 12:40:00,681.24,681.7,681.14,681.56,5038.0,675.6829,676.1391,675.5837,676.0003,5038.0
2024-01-18 12:45:00,681.66,681.7,681.31,681.55,1516.0,676.0995,676.1391,675.7523,675.9904,1516.0
2024-01-18 12:50:00,681.63,681.84,681.46,681.54,3723.0,676.0697,676.278,675.9011,675.9804,3723.0
2024-01-18 12:55:00,681.49,681.56,680.78,680.78,5482.0,675.9309,676.0003,675.2266,675.2266,5482.0
2024-01-18 13:00:00,680.94,680.95,680.32,680.56,4488.0,675.3853,675.3953,674.7704,675.0084,4488.0
2024-01-18 13:05:00,680.69,681.05,680.47,680.66,2122.0,675.1374,675.4944,674.9192,675.1076,2122.0
2024-01-18 13:10:00,680.81,681.04,680.58,680.89,2434.0,675.2564,675.4845,675.0283,675.3357,2434.0
2024-01-18 13:15:00,680.91,681.56,680.9,681.24,6961.0,675.3556,676.0003,675.3457,675.6829,6961.0
2024-01-18 13:20:00,681.11,681.72,681.1,681.56,1387.0,675.554,676.159,675.544,676.0003,1387.0
2024-01-18 13:25:00,681.27,681.81,681.23,681.3,2820.0,675.7126,676.2482,675.673,675.7424,2820.0
2024-01-18 13:30:00,681.25,681.67,681.24,681.58,2440.0,675.6928,676.1094,675.6829,676.0201,2440.0
2024-01-18 13:35:00,681.54,682.08,681.53,681.94,4185.0,675.9804,676.516,675.9705,676.3772,4185.0
2024-01-18 13:40:00,682.08,682.94,681.88,682.9,2543.0,676.516,677.369,676.3177,677.3294,2543.0
2024-01-18 13:45:00,682.88,682.92,682.71,682.83,2409.0,677.3095,677.3492,677.1409,677.2599,2409.0
2024-01-18 13:50:00,682.68,683.0,682.67,682.82,2148.0,677.1111,677.4285,677.1012,677.25,2148.0
2024-01-18 13:55:00,682.88,683.11,682.82,682.92,4180.0,677.3095,677.5376,677.25,677.3492,4180.0
2024-01-18 14:00:00,682.76,683.16,682.59,682.98,5509.0,677.1905,677.5872,677.0219,677.4087,5509.0
2024-01-18 14:05:00,683.08,683.35,682.99,683.16,4572.0,677.5079,677.7757,677.4186,677.5872,4572.0
2024-01-18 14:10:00,683.18,683.97,683.18,683.89,4803.0,677.6071,678.3906,677.6071,678.3113,4803.0
2024-01-18 14:15:00,683.82,684.34,683.82,684.13,6220.0,678.2418,678.7576,678.2418,678.5493,6220.0
2024-01-18 14:20:00,684.25,685.07,683.91,684.97,11250.0,678.6683,679.4816,678.3311,679.3825,11250.0
2024-01-18 14:25:00,685.12,685.35,684.89,685.04,2193.0,679.5312,679.7594,679.3031,679.4519,2193.0
2024-01-18 14:30:00,685.08,685.32,684.31,684.45,7334.0,679.4916,679.7296,678.7278,678.8667,7334.0
2024-01-18 14:35:00,684.52,684.92,684.47,684.47,5163.0,678.9361,679.3329,678.8865,678.8865,5163.0
2024-01-18 14:40:00,684.54,684.85,684.53,684.77,4786.0,678.956,679.2634,678.9461,679.1841,4786.0
2024-01-18 14:45:00,684.73,685.16,684.35,685.07,8063.0,679.1444,679.5709,678.7675,679.4816,8063.0
2024-01-18 14:50:00,684.94,685.48,684.94,685.22,4668.0,679.3527,679.8883,679.3527,679.6304,4668.0
2024-01-18 14:55:00,685.25,685.63,685.18,685.45,6590.0,679.6602,680.0371,679.5908,679.8585,6590.0
2024-01-18 15:00:00,685.54,685.62,685.39,685.61,3755.0,679.9478,680.0272,679.799,680.0172,3755.0
2024-01-18 15:05:00,685.51,686.09,685.42,686.0,8752.0,679.9181,680.4933,679.8288,680.4041,8752.0
2024-01-18 15:10:00,685.86,686.1,685.76,685.81,6206.0,680.2652,680.5032,680.166,680.2156,6206.0
2024-01-18 15:15:00,685.87,686.25,685.77,685.96,8348.0,680.2751,680.652,680.1759,680.3644,8348.0
2024-01-18 15:20:00,685.96,686.44,685.87,686.35,6378.0,680.3644,680.8405,680.2751,680.7512,6378.0
2024-01-18 15:25:00,686.47,686.93,686.35,686.86,8907.0,680.8702,681.3265,680.7512,681.257,8907.0
2024-01-18 15:30:00,687.0,687.13,686.86,686.86,11176.0,681.3959,681.5248,681.257,681.257,11176.0
2024-01-18 15:35:00,686.94,687.04,686.5,686.5,10381.0,681.3364,681.4356,680.9,680.9,10381.0
2024-01-18 15:40:00,686.23,686.82,686.23,686.82,9432.0,680.6322,681.2174,680.6322,681.2174,9432.0
2024-01-18 15:45:00,686.89,686.89,686.23,686.33,12500.0,681.2868,681.2868,680.6322,680.7314,12500.0
2024-01-18 15:50:00,686.4,687.6,686.31,687.06,24912.0,680.8008,681.991,680.7115,681.4554,24912.0
2024-01-18 15:55:00,687.12,687.72,686.65,687.48,69113.0,681.5149,682.11,681.0488,681.872,69113.0
2024-01-19 09:30:00,688.5,688.79,684.49,685.69,185398.0,682.8837,683.1713,678.9064,680.0966,185398.0
2024-01-19 09:35:00,686.05,686.05,682.66,684.62,34568.0,680.4537,680.4537,677.0913,679.0353,34568.0
2024-01-19 09:40:00,684.72,686.04,684.71,685.9,13026.0,679.1345,680.4437,679.1246,680.3049,13026.0
2024-01-19 09:45:00,685.57,685.84,684.9,685.57,14861.0,679.9776,680.2454,679.313,679.9776,14861.0
2024-01-19 09:50:00,685.78,687.16,685.55,686.69,10536.0,680.1859,681.5546,679.9577,681.0884,10536.0
2024-01-19 09:55:00,686.55,686.55,685.7,685.93,3406.0,680.9496,680.9496,680.1065,680.3346,3406.0
2024-01-19 10:00:00,685.91,687.09,685.75,686.57,10663.0,680.3148,681.4852,680.1561,680.9694,10663.0
2024-01-19 10:05:00,686.65,686.85,685.85,686.32,6165.0,681.0488,681.2471,680.2553,680.7215,6165.0
2024-01-19 10:10:00,686.02,686.02,685.17,685.74,4510.0,680.4239,680.4239,679.5808,680.1462,4510.0
2024-01-19 10:15:00,685.96,686.88,685.81,686.4,12038.0,680.3644,681.2769,680.2156,680.8008,12038.0
2024-01-19 10:20:00,686.63,686.98,686.34,686.73,4711.0,681.0289,681.3761,680.7413,681.1281,4711.0
2024-01-19 10:25:00,686.62,687.29,686.42,687.25,5440.0,681.019,681.6835,680.8206,681.6439,5440.0
2024-01-19 10:30:00,687.27,687.27,686.0,686.0,5990.0,681.6637,681.6637,680.4041,680.4041,5990.0
2024-01-19 10:35:00,685.96,686.22,685.77,685.81,4841.0,680.3644,680.6223,680.1759,680.2156,4841.0
2024-01-19 10:40:00,686.01,687.21,686.01,687.04,5220.0,680.414,681.6042,680.414,681.4356,5220.0
2024-01-19 10:45:00,687.02,687.65,687.02,687.19,6210.0,681.4157,682.0406,681.4157,681.5844,6210.0
2024-01-19 10:50:00,687.02,687.44,686.88,687.24,4216.0,681.4157,681.8323,681.2769,681.6339,4216.0
2024-01-19 10:55:00,687.39,688.26,687.34,688.25,7863.0,681.7827,682.6456,681.7331,682.6357,7863.0
2024-01-19 11:00:00,688.2,688.8,688.0,688.74,11774.0,682.5861,683.1812,682.3877,683.1217,11774.0
2024-01-19 11:05:00,688.75,689.3,688.75,689.29,11557.0,683.1316,683.6771,683.1316,683.6672,11557.0
2024-01-19 11:10:00,689.25,689.75,689.23,689.64,7992.0,683.6276,684.1235,683.6077,684.0144,7992.0
2024-01-19 11:15:00,689.61,689.73,689.11,689.39,3530.0,683.9846,684.1036,683.4887,683.7664,3530.0
2024-01-19 11:20:00,689.43,689.52,688.95,689.23,4849.0,683.8061,683.8953,683.33,683.6077,4849.0
2024-01-19 11:25:00,689.27,689.28,689.05,689.08,4095.0,683.6474,683.6573,683.4292,683.4589,4095.0
2024-01-19 11:30:00,689.31,689.99,689.31,689.99,10877.0,683.6871,684.3615,683.6871,684.3615,10877.0
2024-01-19 11:35:00,690.0,690.17,689.39,689.44,9194.0,684.3714,684.54,683.7664,683.816,9194.0
2024-01-19 11:40:00,689.59,689.96,689.28,689.75,3769.0,683.9648,684.3318,683.6573,684.1235,3769.0
2024-01-19 11:45:00,690.04,690.3,689.57,689.96,2366.0,684.4111,684.669,683.9449,684.3318,2366.0
2024-01-19 11:50:00,689.79,690.78,689.73,690.59,5804.0,684.1631,685.1451,684.1036,684.9566,5804.0
2024-01-19 11:55:00,690.59,691.22,690.55,691.05,7935.0,684.9566,685.5815,684.9169,685.4129,7935.0
2024-01-19 12:00:00,691.0,691.0,690.65,690.75,8167.0,685.3633,685.3633,685.0161,685.1153,8167.0
2024-01-19 12:05:00,690.84,690.85,690.28,690.39,6164.0,685.2046,685.2145,684.6491,684.7583,6164.0
2024-01-19 12:10:00,690.26,690.81,689.94,690.81,7045.0,684.6293,685.1748,684.3119,685.1748,7045.0
2024-01-19 12:15:00,690.8,690.93,690.5,690.68,2559.0,685.1649,685.2938,684.8674,685.0459,2559.0
2024-01-19 12:20:00,690.65,690.87,690.6,690.81,3243.0,685.0161,685.2343,684.9665,685.1748,3243.0
2024-01-19 12:25:00,690.72,691.34,690.6,691.2,3161.0,685.0856,685.7005,684.9665,685.5616,3161.0
2024-01-19 12:30:00,691.34,692.0,691.22,691.89,4959.0,685.7005,686.3551,685.5815,686.246,4959.0
2024-01-19 12:35:00,691.83,692.34,691.83,692.11,5071.0,686.1865,686.6923,686.1865,686.4642,5071.0
2024-01-19 12:40:00,692.22,692.28,691.59,692.02,8258.0,686.5733,686.6328,685.9485,686.375,8258.0
2024-01-19 12:45:00,691.98,691.98,691.51,691.79,2778.0,686.3353,686.3353,685.8691,686.1468,2778.0
2024-01-19 12:50:00,691.9,692.5,691.89,692.34,4884.0,686.2559,686.851,686.246,686.6923,4884.0
2024-01-19 12:55:00,692.47,692.57,692.32,692.57,4166.0,686.8213,686.9205,686.6725,686.9205,4166.0
2024-01-19 13:00:00,692.66,692.66,691.81,692.14,5605.0,687.0097,687.0097,686.1667,686.494,5605.0
2024-01-19 13:05:00,692.29,692.65,692.2,692.63,1950.0,686.6428,686.9998,686.5535,686.98,1950.0
2024-01-19 13:10:00,692.54,693.38,692.51,693.29,5443.0,686.8907,687.7239,686.861,687.6346,5443.0
2024-01-19 13:15:00,693.32,694.02,693.26,693.56,5028.0,687.6644,688.3586,687.6048,687.9024,5028.0
2024-01-19 13:20:00,693.47,693.94,693.47,693.63,4781.0,687.8131,688.2793,687.8131,687.9718,4781.0
2024-01-19 13:25:00,693.66,693.93,693.55,693.93,2258.0,688.0016,688.2694,687.8925,688.2694,2258.0
2024-01-19 13:30:00,693.84,694.03,693.44,693.6,3369.0,688.1801,688.3686,687.7834,687.9421,3369.0
2024-01-19 13:35:00,693.57,694.08,693.48,694.04,4322.0,687.9123,688.4182,687.823,688.3785,4322.0
2024-01-19 13:40:00,694.09,694.11,693.73,693.78,7883.0,688.4281,688.4479,688.071,688.1206,7883.0
2024-01-19 13:45:00,693.79,694.35,693.77,694.35,6335.0,688.1305,688.6859,688.1107,688.6859,6335.0
2024-01-19 13:50:00,694.5,694.58,693.94,694.15,9893.0,688.8347,688.9141,688.2793,688.4876,9893.0
2024-01-19 13:55:00,694.35,694.8,694.28,694.67,5261.0,688.6859,689.1323,688.6165,689.0033,5261.0
2024-01-19 14:00:00,694.83,694.84,694.4,694.4,4141.0,689.162,689.172,688.7355,688.7355,4141.0
2024-01-19 14:05:00,694.37,694.64,694.0,694.54,7779.0,688.7058,688.9736,688.3388,688.8744,7779.0
2024-01-19 14:10:00,694.76,695.86,694.72,695.85,14459.0,689.0926,690.1836,689.0529,690.1737,14459.0
2024-01-19 14:15:00,695.85,696.1,695.49,695.57,16488.0,690.1737,690.4217,689.8167,689.896,16488.0
2024-01-19 14:20:00,695.68,696.0,695.51,695.82,7902.0,690.0051,690.3225,689.8365,690.144,7902.0
2024-01-19 14:25:00,695.69,696.13,695.28,695.28,4235.0,690.015,690.4514,689.6084,689.6084,4235.0
2024-01-19 14:30:00,695.65,695.7,694.51,694.74,5587.0,689.9753,690.0249,688.8446,689.0728,5587.0
2024-01-19 14:35:00,694.73,695.18,694.11,695.06,7905.0,689.0628,689.5092,688.4479,689.3902,7905.0
2024-01-19 14:40:00,695.02,695.48,694.73,695.11,4473.0,689.3505,689.8067,689.0628,689.4397,4473.0
2024-01-19 14:45:00,695.09,695.5,695.07,695.22,3508.0,689.4199,689.8266,689.4001,689.5489,3508.0
2024-01-19 14:50:00,695.44,695.44,694.87,695.05,3401.0,689.7671,689.7671,689.2017,689.3802,3401.0
2024-01-19 14:55:00,695.14,695.35,694.92,695.19,4340.0,689.4695,689.6778,689.2513,689.5191,4340.0
2024-01-19 15:00:00,695.32,695.69,694.95,695.35,7293.0,689.648,690.015,689.2811,689.6778,7293.0
2024-01-19 15:05:00,695.52,695.53,694.87,694.87,4976.0,689.8464,689.8563,689.2017,689.2017,4976.0
2024-01-19 15:10:00,694.77,694.83,694.34,694.72,7241.0,689.1025,689.162,688.676,689.0529,7241.0
2024-01-19 15:15:00,694.76,694.98,694.53,694.71,5044.0,689.0926,689.3108,688.8645,689.043,5044.0
2024-01-19 15:20:00,694.78,694.8,694.28,694.38,8023.0,689.1124,689.1323,688.6165,688.7157,8023.0
2024-01-19 15:25:00,694.36,694.74,694.33,694.5,5132.0,688.6959,689.0728,688.6661,688.8347,5132.0
2024-01-19 15:30:00,694.58,694.61,693.94,694.0,10323.0,688.9141,688.9438,688.2793,688.3388,10323.0
2024-01-19 15:35:00,694.02,694.24,693.81,693.95,8720.0,688.3586,688.5768,688.1504,688.2892,8720.0
2024-01-19 15:40:00,693.97,694.15,693.69,693.8,18394.0,688.309,688.4876,688.0313,688.1404,18394.0
2024-01-19 15:45:00,693.93,694.75,693.93,694.7,17199.0,688.2694,689.0827,688.2694,689.0331,17199.0
2024-01-19 15:50:00,694.6,695.3,694.23,694.99,36812.0,688.9339,689.6282,688.5669,689.3207,36812.0
2024-01-19 15:55:00,695.16,695.31,694.5,695.08,62721.0,689.4893,689.6381,688.8347,689.41,62721.0
2024-01-22 09:30:00,695.43,696.67,692.71,696.0,92594.0,689.7571,690.987,687.0593,690.3225,92594.0
2024-01-22 09:35:00,695.5,696.71,694.09,695.95,48668.0,689.8266,691.0267,688.4281,690.2729,48668.0
2024-01-22 09:40:00,696.0,696.25,694.61,695.57,23647.0,690.3225,690.5705,688.9438,689.896,23647.0
2024-01-22 09:45:00,695.57,697.08,695.24,695.7,34486.0,689.896,691.3937,689.5687,690.0249,34486.0
2024-01-22 09:50:00,695.75,697.43,695.03,697.16,23900.0,690.0745,691.7408,689.3604,691.473,23900.0
2024-01-22 09:55:00,697.15,697.15,694.56,696.63,17755.0,691.4631,691.4631,688.8942,690.9474,17755.0
2024-01-22 10:00:00,696.66,696.83,695.01,695.61,24112.0,690.9771,691.1457,689.3406,689.9357,24112.0
2024-01-22 10:05:00,695.41,697.89,695.0,697.71,15686.0,689.7373,692.1971,689.3306,692.0185,15686.0
2024-01-22 10:10:00,697.53,697.78,696.58,697.68,11821.0,691.84,692.088,690.8978,691.9888,11821.0
2024-01-22 10:15:00,697.62,697.72,696.53,696.53,12209.0,691.9293,692.0285,690.8482,690.8482,12209.0
2024-01-22 10:20:00,696.78,697.06,696.12,696.85,8927.0,691.0961,691.3738,690.4415,691.1656,8927.0
2024-01-22 10:25:00,697.04,697.04,696.06,696.48,11415.0,691.354,691.354,690.382,690.7986,11415.0
2024-01-22 10:30:00,696.26,696.83,695.6,696.1,11963.0,690.5804,691.1457,689.9258,690.4217,11963.0
2024-01-22 10:35:00,696.08,696.68,696.0,696.52,11635.0,690.4018,690.9969,690.3225,690.8382,11635.0
2024-01-22 10:40:00,696.4,696.97,696.29,696.6,8355.0,690.7192,691.2846,690.6101,690.9176,8355.0
2024-01-22 10:45:00,696.41,696.54,695.77,695.96,7947.0,690.7291,690.8581,690.0944,690.2828,7947.0
2024-01-22 10:50:00,696.14,696.97,695.95,696.29,10410.0,690.4613,691.2846,690.2729,690.6101,10410.0
2024-01-22 10:55:00,696.47,696.65,696.0,696.32,8732.0,690.7887,690.9672,690.3225,690.6399,8732.0
2024-01-22 11:00:00,696.48,696.5,695.65,696.0,24633.0,690.7986,690.8184,689.9753,690.3225,24633.0
2024-01-22 11:05:00,696.05,696.72,695.83,696.39,15369.0,690.3721,691.0366,690.1539,690.7093,15369.0
2024-01-22 11:10:00,696.3,696.56,696.13,696.35,4134.0,690.62,690.8779,690.4514,690.6696,4134.0
2024-01-22 11:15:00,696.37,696.52,696.02,696.22,5745.0,690.6895,690.8382,690.3423,690.5407,5745.0
2024-01-22 11:20:00,696.51,697.07,696.32,696.63,4349.0,690.8283,691.3838,690.6399,690.9474,4349.0
2024-01-22 11:25:00,696.67,696.83,696.36,696.53,4908.0,690.987,691.1457,690.6796,690.8482,4908.0
2024-01-22 11:30:00,696.47,696.6,696.26,696.54,6682.0,690.7887,690.9176,690.5804,690.8581,6682.0
2024-01-22 11:35:00,696.45,697.2,696.36,697.15,14524.0,690.7688,691.5127,690.6796,691.4631,14524.0
2024-01-22 11:40:00,697.17,697.51,696.96,697.5,8094.0,691.4829,691.8202,691.2747,691.8103,8094.0
2024-01-22 11:45:00,697.57,698.07,697.42,697.79,9445.0,691.8797,692.3756,691.7309,692.0979,9445.0
2024-01-22 11:50:00,697.49,697.93,697.47,697.84,3962.0,691.8003,692.2367,691.7805,692.1475,3962.0
2024-01-22 11:55:00,697.83,698.39,697.67,698.24,9406.0,692.1376,692.693,691.9789,692.5442,9406.0
2024-01-22 12:00:00,698.31,698.66,698.31,698.46,7567.0,692.6136,692.9608,692.6136,692.7624,7567.0
2024-01-22 12:05:00,698.47,698.5,697.15,697.36,19541.0,692.7723,692.8021,691.4631,691.6714,19541.0
2024-01-22 12:10:00,697.23,698.08,696.93,698.08,5129.0,691.5425,692.3855,691.2449,692.3855,5129.0
2024-01-22 12:15:00,698.16,698.16,697.82,697.85,3504.0,692.4649,692.4649,692.1276,692.1574,3504.0
2024-01-22 12:20:00,697.69,698.01,697.42,698.01,5104.0,691.9987,692.3161,691.7309,692.3161,5104.0
2024-01-22 12:25:00,697.91,698.06,697.71,697.78,2929.0,692.2169,692.3657,692.0185,692.088,2929.0
2024-01-22 12:30:00,697.91,697.99,697.55,697.55,3314.0,692.2169,692.2963,691.8598,691.8598,3314.0
2024-01-22 12:35:00,697.46,697.7,697.28,697.58,5962.0,691.7706,692.0086,691.592,691.8896,5962.0
2024-01-22 12:40:00,697.59,697.77,697.45,697.62,4521.0,691.8995,692.0781,691.7607,691.9293,4521.0
2024-01-22 12:45:00,697.61,697.61,696.74,696.74,13162.0,691.9194,691.9194,691.0565,691.0565,13162.0
2024-01-22 12:50:00,696.85,697.01,696.65,696.88,6191.0,691.1656,691.3243,690.9672,691.1953,6191.0
2024-01-22 12:55:00,696.82,696.83,696.15,696.31,7352.0,691.1358,691.1457,690.4713,690.63,7352.0
2024-01-22 13:00:00,696.31,696.4,695.61,695.92,8375.0,690.63,690.7192,689.9357,690.2431,8375.0
2024-01-22 13:05:00,695.73,695.94,694.72,694.72,9123.0,690.0547,690.263,689.0529,689.0529,9123.0
2024-01-22 13:10:00,694.9,695.22,694.04,694.25,7267.0,689.2315,689.5489,688.3785,688.5868,7267.0
2024-01-22 13:15:00,694.25,694.3,693.4,693.4,9678.0,688.5868,688.6364,687.7437,687.7437,9678.0
2024-01-22 13:20:00,693.38,693.57,692.53,692.54,15839.0,687.7239,687.9123,686.8808,686.8907,15839.0
2024-01-22 13:25:00,692.5,692.7,692.02,692.16,11061.0,686.851,687.0494,686.375,686.5138,11061.0
2024-01-22 13:30:00,692.14,692.75,692.05,692.42,7796.0,686.494,687.099,686.4047,686.7717,7796.0
2024-01-22 13:35:00,692.48,692.75,692.32,692.45,4111.0,686.8312,687.099,686.6725,686.8014,4111.0
2024-01-22 13:40:00,692.45,692.61,692.07,692.07,9107.0,686.8014,686.9601,686.4245,686.4245,9107.0
2024-01-22 13:45:00,692.08,692.78,692.04,692.14,9146.0,686.4345,687.1288,686.3948,686.494,9146.0
2024-01-22 13:50:00,692.18,692.79,691.72,692.77,11254.0,686.5337,687.1387,686.0774,687.1188,11254.0
2024-01-22 13:55:00,692.79,693.0,692.4,692.66,4817.0,687.1387,687.347,686.7519,687.0097,4817.0
2024-01-22 14:00:00,692.89,692.97,692.79,692.83,2463.0,687.2379,687.3172,687.1387,687.1783,2463.0
2024-01-22 14:05:00,692.9,692.92,692.53,692.53,4712.0,687.2478,687.2676,686.8808,686.8808,4712.0
2024-01-22 14:10:00,692.5,692.53,691.13,691.26,13954.0,686.851,686.8808,685.4922,685.6212,13954.0
2024-01-22 14:15:00,691.26,691.4,690.62,690.77,10533.0,685.6212,685.76,684.9864,685.1352,10533.0
2024-01-22 14:20:00,690.67,691.41,690.51,690.63,9397.0,685.036,685.7699,684.8773,684.9963,9397.0
2024-01-22 14:25:00,690.64,691.68,690.64,691.47,5842.0,685.0062,686.0377,685.0062,685.8294,5842.0
2024-01-22 14:30:00,691.41,691.57,690.93,691.06,3735.0,685.7699,685.9286,685.2938,685.4228,3735.0
2024-01-22 14:35:00,690.98,691.42,690.98,691.42,5219.0,685.3434,685.7799,685.3434,685.7799,5219.0
2024-01-22 14:40:00,691.5,691.52,690.63,690.87,6228.0,685.8592,685.879,684.9963,685.2343,6228.0
2024-01-22 14:45:00,690.75,691.06,690.63,691.05,4924.0,685.1153,685.4228,684.9963,685.4129,4924.0
2024-01-22 14:50:00,691.09,691.16,690.81,690.91,4941.0,685.4525,685.522,685.1748,685.274,4941.0
2024-01-22 14:55:00,690.87,692.04,690.87,692.04,8543.0,685.2343,686.3948,685.2343,686.3948,8543.0
2024-01-22 15:00:00,692.04,692.11,691.37,691.77,7157.0,686.3948,686.4642,685.7303,686.127,7157.0
2024-01-22 15:05:00,691.69,691.74,691.45,691.73,3910.0,686.0476,686.0972,685.8096,686.0873,3910.0
2024-01-22 15:10:00,691.74,692.56,691.74,692.46,8237.0,686.0972,686.9106,686.0972,686.8114,8237.0
2024-01-22 15:15:00,692.47,692.88,692.38,692.55,11495.0,686.8213,687.2279,686.732,686.9006,11495.0
2024-01-22 15:20:00,692.45,692.99,692.42,692.87,6670.0,686.8014,687.337,686.7717,687.218,6670.0
2024-01-22 15:25:00,692.88,693.29,692.74,693.03,7491.0,687.2279,687.6346,687.0891,687.3767,7491.0
2024-01-22 15:30:00,693.07,693.09,692.52,692.63,8352.0,687.4164,687.4362,686.8709,686.98,8352.0
2024-01-22 15:35:00,692.74,693.4,692.66,692.66,8434.0,687.0891,687.7437,687.0097,687.0097,8434.0
2024-01-22 15:40:00,692.72,692.86,692.2,692.34,13297.0,687.0692,687.2081,686.5535,686.6923,13297.0
2024-01-22 15:45:00,692.27,692.81,692.02,692.7,13868.0,686.6229,687.1585,686.375,687.0494,13868.0
2024-01-22 15:50:00,692.59,693.33,692.42,692.61,36257.0,686.9403,687.6743,686.7717,686.9601,36257.0
2024-01-22 15:55:00,692.66,693.14,692.53,692.69,53349.0,687.0097,687.4858,686.8808,687.0395,53349.0
2024-01-23 09:30:00,690.72,691.63,687.18,687.9,62231.0,685.0856,685.9881,681.5744,682.2886,62231.0
2024-01-23 09:35:00,688.16,688.28,686.38,686.38,26919.0,682.5464,682.6655,680.781,680.781,26919.0
2024-01-23 09:40:00,686.44,687.0,685.51,685.83,27026.0,680.8405,681.3959,679.9181,680.2354,27026.0
2024-01-23 09:45:00,685.82,687.45,685.82,687.3,9800.0,680.2255,681.8422,680.2255,681.6935,9800.0
2024-01-23 09:50:00,687.45,687.5,686.63,686.63,13547.0,681.8422,681.8918,681.0289,681.0289,13547.0
2024-01-23 09:55:00,687.02,687.38,686.78,687.07,9903.0,681.4157,681.7728,681.1777,681.4653,9903.0
2024-01-23 10:00:00,687.47,687.8,686.49,686.8,9997.0,681.8621,682.1894,680.8901,681.1975,9997.0
2024-01-23 10:05:00,687.33,688.83,687.14,688.77,11099.0,681.7232,683.211,681.5348,683.1515,11099.0
2024-01-23 10:10:00,688.77,688.77,687.57,687.77,10716.0,683.1515,683.1515,681.9613,682.1596,10716.0
2024-01-23 10:15:00,687.66,688.12,687.48,687.97,17372.0,682.0505,682.5068,681.872,682.358,17372.0
2024-01-23 10:20:00,687.91,688.1,687.0,687.09,6796.0,682.2985,682.4869,681.3959,681.4852,6796.0
2024-01-23 10:25:00,687.09,688.3,687.0,688.16,11149.0,681.4852,682.6853,681.3959,682.5464,11149.0
2024-01-23 10:30:00,688.21,688.7,687.68,688.04,9855.0,682.596,683.082,682.0704,682.4274,9855.0
2024-01-23 10:35:00,688.13,689.69,688.12,689.69,6649.0,682.5167,684.064,682.5068,684.064,6649.0
2024-01-23 10:40:00,689.92,689.99,688.53,688.62,13011.0,684.2921,684.3615,682.9134,683.0027,13011.0
2024-01-23 10:45:00,688.73,689.66,688.58,689.66,5546.0,683.1118,684.0342,682.963,684.0342,5546.0
2024-01-23 10:50:00,689.6,689.78,689.16,689.64,8223.0,683.9747,684.1532,683.5383,684.0144,8223.0
2024-01-23 10:55:00,689.79,690.25,689.45,689.98,6787.0,684.1631,684.6194,683.8259,684.3516,6787.0
2024-01-23 11:00:00,689.98,690.56,689.85,690.47,7923.0,684.3516,684.9269,684.2227,684.8376,7923.0
2024-01-23 11:05:00,690.41,690.65,689.5,689.51,7501.0,684.7781,685.0161,683.8755,683.8854,7501.0
2024-01-23 11:10:00,689.37,690.41,689.37,689.46,6874.0,683.7466,684.7781,683.7466,683.8358,6874.0
2024-01-23 11:15:00,689.51,689.51,688.76,688.76,6678.0,683.8854,683.8854,683.1415,683.1415,6678.0
2024-01-23 11:20:00,688.88,688.99,688.16,688.16,5666.0,683.2606,683.3697,682.5464,682.5464,5666.0
2024-01-23 11:25:00,688.16,688.16,687.23,687.68,16152.0,682.5464,682.5464,681.624,682.0704,16152.0
2024-01-23 11:30:00,687.56,687.77,687.02,687.31,11013.0,681.9513,682.1596,681.4157,681.7034,11013.0
2024-01-23 11:35:00,687.44,687.47,687.02,687.29,4124.0,681.8323,681.8621,681.4157,681.6835,4124.0
2024-01-23 11:40:00,687.2,687.44,687.0,687.44,6809.0,681.5943,681.8323,681.3959,681.8323,6809.0
2024-01-23 11:45:00,687.32,687.61,686.95,686.95,9828.0,681.7133,682.0009,681.3463,681.3463,9828.0
2024-01-23 11:50:00,686.83,688.3,686.83,688.27,4901.0,681.2273,682.6853,681.2273,682.6555,4901.0
2024-01-23 11:55:00,688.48,688.48,687.7,687.86,3844.0,682.8638,682.8638,682.0902,682.2489,3844.0
2024-01-23 12:00:00,687.77,688.41,687.68,688.16,5144.0,682.1596,682.7944,682.0704,682.5464,5144.0
2024-01-23 12:05:00,688.24,688.24,687.41,687.66,3993.0,682.6258,682.6258,681.8026,682.0505,3993.0
2024-01-23 12:10:00,687.77,687.77,686.95,686.97,6292.0,682.1596,682.1596,681.3463,681.3662,6292.0
2024-01-23 12:15:00,686.97,687.12,686.69,686.69,9140.0,681.3662,681.5149,681.0884,681.0884,9140.0
2024-01-23 12:20:00,686.64,686.69,685.89,685.99,20397.0,681.0388,681.0884,680.295,680.3941,20397.0
2024-01-23 12:25:00,685.96,686.26,685.87,686.26,7564.0,680.3644,680.6619,680.2751,680.6619,7564.0
2024-01-23 12:30:00,686.18,686.26,685.75,685.82,11211.0,680.5826,680.6619,680.1561,680.2255,11211.0
2024-01-23 12:35:00,685.79,685.99,685.72,685.98,8340.0,680.1958,680.3941,680.1263,680.3842,8340.0
2024-01-23 12:40:00,685.77,685.95,685.45,685.76,9801.0,680.1759,680.3545,679.8585,680.166,9801.0
2024-01-23 12:45:00,685.74,686.39,685.69,686.13,4709.0,680.1462,680.7909,680.0966,680.533,4709.0
2024-01-23 12:50:00,686.12,686.16,685.74,685.96,7673.0,680.5231,680.5628,680.1462,680.3644,7673.0
2024-01-23 12:55:00,685.9,686.18,685.9,686.18,3818.0,680.3049,680.5826,680.3049,680.5826,3818.0
2024-01-23 13:00:00,686.1,686.17,685.75,685.8,7809.0,680.5032,680.5727,680.1561,680.2057,7809.0
2024-01-23 13:05:00,685.75,685.75,685.13,685.13,11162.0,680.1561,680.1561,679.5412,679.5412,11162.0
2024-01-23 13:10:00,685.24,685.35,684.67,684.76,13735.0,679.6503,679.7594,679.0849,679.1742,13735.0
2024-01-23 13:15:00,684.73,685.31,684.62,685.06,7817.0,679.1444,679.7197,679.0353,679.4717,7817.0
2024-01-23 13:20:00,685.29,685.56,684.75,684.84,11302.0,679.6999,679.9677,679.1643,679.2535,11302.0
2024-01-23 13:25:00,684.92,685.81,684.82,685.8,6242.0,679.3329,680.2156,679.2337,680.2057,6242.0
2024-01-23 13:30:00,685.87,686.18,685.5,685.58,11064.0,680.2751,680.5826,679.9081,679.9875,11064.0
2024-01-23 13:35:00,685.56,685.71,685.33,685.47,7557.0,679.9677,680.1164,679.7395,679.8784,7557.0
2024-01-23 13:40:00,685.59,686.07,685.53,685.83,15111.0,679.9974,680.4735,679.9379,680.2354,15111.0
2024-01-23 13:45:00,685.66,686.13,685.02,685.9,13966.0,680.0668,680.533,679.4321,680.3049,13966.0
2024-01-23 13:50:00,685.96,686.58,685.96,686.46,2600.0,680.3644,680.9793,680.3644,680.8603,2600.0
2024-01-23 13:55:00,686.52,686.53,686.21,686.4,5407.0,680.9198,680.9297,680.6124,680.8008,5407.0
2024-01-23 14:00:00,686.34,686.57,686.01,686.17,3580.0,680.7413,680.9694,680.414,680.5727,3580.0
2024-01-23 14:05:00,685.77,685.84,685.26,685.26,5081.0,680.1759,680.2454,679.6701,679.6701,5081.0
2024-01-23 14:10:00,685.29,685.53,685.28,685.53,3895.0,679.6999,679.9379,679.6899,679.9379,3895.0
2024-01-23 14:15:00,685.52,685.59,685.33,685.48,3725.0,679.928,679.9974,679.7395,679.8883,3725.0
2024-01-23 14:20:00,685.4,685.74,685.38,685.74,2177.0,679.809,680.1462,679.7891,680.1462,2177.0
2024-01-23 14:25:00,685.74,685.74,685.41,685.56,8774.0,680.1462,680.1462,679.8189,679.9677,8774.0
2024-01-23 14:30:00,685.63,685.81,685.15,685.43,12101.0,680.0371,680.2156,679.561,679.8387,12101.0
2024-01-23 14:35:00,685.46,685.58,685.4,685.53,6528.0,679.8685,679.9875,679.809,679.9379,6528.0
2024-01-23 14:40:00,685.61,685.82,685.53,685.54,13008.0,680.0172,680.2255,679.9379,679.9478,13008.0
2024-01-23 14:45:00,685.54,686.58,685.33,686.56,13602.0,679.9478,680.9793,679.7395,680.9595,13602.0
2024-01-23 14:50:00,686.43,686.52,685.77,685.77,8090.0,680.8306,680.9198,680.1759,680.1759,8090.0
2024-01-23 14:55:00,685.86,686.96,685.78,686.96,7964.0,680.2652,681.3562,680.1859,681.3562,7964.0
2024-01-23 15:00:00,686.94,686.94,686.4,686.74,5957.0,681.3364,681.3364,680.8008,681.138,5957.0
2024-01-23 15:05:00,686.83,687.27,686.83,687.17,4197.0,681.2273,681.6637,681.2273,681.5645,4197.0
2024-01-23 15:10:00,687.04,687.44,687.0,687.0,11697.0,681.4356,681.8323,681.3959,681.3959,11697.0
2024-01-23 15:15:00,687.08,687.2,686.7,687.2,8928.0,681.4753,681.5943,681.0984,681.5943,8928.0
2024-01-23 15:20:00,687.15,687.29,686.85,686.92,13183.0,681.5447,681.6835,681.2471,681.3166,13183.0
2024-01-23 15:25:00,686.92,687.25,686.85,687.1,8952.0,681.3166,681.6439,681.2471,681.4951,8952.0
2024-01-23 15:30:00,687.04,687.35,687.0,687.26,15861.0,681.4356,681.7431,681.3959,681.6538,15861.0
2024-01-23 15:35:00,687.19,687.32,687.07,687.17,12413.0,681.5844,681.7133,681.4653,681.5645,12413.0
2024-01-23 15:40:00,687.18,687.4,686.77,687.18,15027.0,681.5744,681.7926,681.1678,681.5744,15027.0
2024-01-23 15:45:00,687.17,687.37,687.1,687.35,13854.0,681.5645,681.7629,681.4951,681.7431,13854.0
2024-01-23 15:50:00,687.11,687.6,687.0,687.6,40413.0,681.505,681.991,681.3959,681.991,40413.0
2024-01-23 15:55:00,687.61,688.13,687.35,687.65,67615.0,682.0009,682.5167,681.7431,682.0406,67615.0
2024-01-24 09:30:00,689.0,689.98,686.55,688.02,37790.0,683.3796,684.3516,680.9496,682.4076,37790.0
2024-01-24 09:35:00,687.88,689.21,687.4,689.2,13228.0,682.2687,683.5879,681.7926,683.578,13228.0
2024-01-24 09:40:00,688.79,688.85,686.37,686.8,15828.0,683.1713,683.2308,680.771,681.1975,15828.0
2024-01-24 09:45:00,686.72,687.78,686.04,687.57,11551.0,681.1182,682.1695,680.4437,681.9613,11551.0
2024-01-24 09:50:00,687.31,687.83,687.05,687.47,5619.0,681.7034,682.2191,681.4455,681.8621,5619.0
2024-01-24 09:55:00,687.47,688.29,687.26,688.06,15927.0,681.8621,682.6754,681.6538,682.4473,15927.0
2024-01-24 10:00:00,688.27,688.93,686.7,686.7,10178.0,682.6555,683.3102,681.0984,681.0984,10178.0
2024-01-24 10:05:00,686.78,687.11,685.9,685.9,7632.0,681.1777,681.505,680.3049,680.3049,7632.0
2024-01-24 10:10:00,685.8,685.93,685.35,685.7,8252.0,680.2057,680.3346,679.7594,680.1065,8252.0
2024-01-24 10:15:00,685.7,685.89,684.38,684.6,12423.0,680.1065,680.295,678.7973,679.0155,12423.0
2024-01-24 10:20:00,684.73,684.9,684.25,684.27,10012.0,679.1444,679.313,678.6683,678.6882,10012.0
2024-01-24 10:25:00,684.45,684.66,683.22,683.27,15761.0,678.8667,679.075,677.6467,677.6963,15761.0
2024-01-24 10:30:00,683.23,684.39,683.12,684.06,12397.0,677.6567,678.8072,677.5476,678.4799,12397.0
2024-01-24 10:35:00,684.06,684.18,683.55,683.68,12116.0,678.4799,678.5989,677.974,678.103,12116.0
2024-01-24 10:40:00,683.81,685.17,683.81,685.13,7539.0,678.2319,679.5808,678.2319,679.5412,7539.0
2024-01-24 10:45:00,684.97,685.9,684.8,685.85,10141.0,679.3825,680.3049,679.2139,680.2553,10141.0
2024-01-24 10:50:00,685.97,685.97,684.97,685.3,12412.0,680.3743,680.3743,679.3825,679.7098,12412.0
2024-01-24 10:55:00,685.16,685.74,685.12,685.61,6973.0,679.5709,680.1462,679.5312,680.0172,6973.0
2024-01-24 11:00:00,685.61,686.38,685.59,686.22,10231.0,680.0172,680.781,679.9974,680.6223,10231.0
2024-01-24 11:05:00,686.31,686.31,685.7,685.77,7012.0,680.7115,680.7115,680.1065,680.1759,7012.0
2024-01-24 11:10:00,685.79,685.97,685.39,685.87,5638.0,680.1958,680.3743,679.799,680.2751,5638.0
2024-01-24 11:15:00,686.06,686.28,685.65,685.79,4240.0,680.4636,680.6818,680.0569,680.1958,4240.0
2024-01-24 11:20:00,686.13,686.5,686.05,686.18,4804.0,680.533,680.9,680.4537,680.5826,4804.0
2024-01-24 11:25:00,686.14,687.38,686.14,686.79,11632.0,680.5429,681.7728,680.5429,681.1876,11632.0
2024-01-24 11:30:00,686.94,687.47,686.79,687.13,8529.0,681.3364,681.8621,681.1876,681.5248,8529.0
2024-01-24 11:35:00,686.93,687.99,686.92,687.38,10556.0,681.3265,682.3778,681.3166,681.7728,10556.0
2024-01-24 11:40:00,687.25,687.31,686.71,687.11,5340.0,681.6439,681.7034,681.1083,681.505,5340.0
2024-01-24 11:45:00,687.18,687.64,687.18,687.28,6134.0,681.5744,682.0307,681.5744,681.6736,6134.0
2024-01-24 11:50:00,687.45,687.83,686.48,687.02,28107.0,681.8422,682.2191,680.8801,681.4157,28107.0
2024-01-24 11:55:00,687.02,687.08,686.58,686.83,10157.0,681.4157,681.4753,680.9793,681.2273,10157.0
2024-01-24 12:00:00,686.82,687.19,686.67,686.95,7786.0,681.2174,681.5844,681.0686,681.3463,7786.0
2024-01-24 12:05:00,686.99,687.08,686.67,687.08,6160.0,681.386,681.4753,681.0686,681.4753,6160.0
2024-01-24 12:10:00,686.98,687.27,686.18,686.71,10458.0,681.3761,681.6637,680.5826,681.1083,10458.0
2024-01-24 12:15:00,686.79,686.88,686.5,686.86,3293.0,681.1876,681.2769,680.9,681.257,3293.0
2024-01-24 12:20:00,686.86,687.02,686.8,686.85,5863.0,681.257,681.4157,681.1975,681.2471,5863.0
2024-01-24 12:25:00,686.99,687.28,686.75,687.09,8940.0,681.386,681.6736,681.1479,681.4852,8940.0
2024-01-24 12:30:00,687.38,687.94,687.27,687.67,12289.0,681.7728,682.3282,681.6637,682.0604,12289.0
2024-01-24 12:35:00,687.77,687.94,687.44,687.57,7178.0,682.1596,682.3282,681.8323,681.9613,7178.0
2024-01-24 12:40:00,687.64,687.64,687.39,687.54,2500.0,682.0307,682.0307,681.7827,681.9315,2500.0
2024-01-24 12:45:00,687.69,687.77,687.45,687.77,4473.0,682.0803,682.1596,681.8422,682.1596,4473.0
2024-01-24 12:50:00,687.75,687.75,686.81,687.58,21870.0,682.1398,682.1398,681.2075,681.9712,21870.0
2024-01-24 12:55:00,687.59,687.81,687.44,687.63,3501.0,681.9811,682.1993,681.8323,682.0208,3501.0
2024-01-24 13:00:00,687.64,687.64,686.2,686.42,11879.0,682.0307,682.0307,680.6024,680.8206,11879.0
2024-01-24 13:05:00,686.47,686.72,686.1,686.6,5157.0,680.8702,681.1182,680.5032,680.9992,5157.0
2024-01-24 13:10:00,686.65,686.79,686.41,686.43,6541.0,681.0488,681.1876,680.8107,680.8306,6541.0
2024-01-24 13:15:00,686.52,686.55,686.12,686.41,3553.0,680.9198,680.9496,680.5231,680.8107,3553.0
2024-01-24 13:20:00,686.46,686.52,686.22,686.29,2030.0,680.8603,680.9198,680.6223,680.6917,2030.0
2024-01-24 13:25:00,686.2,686.63,686.13,686.58,4692.0,680.6024,681.0289,680.533,680.9793,4692.0
2024-01-24 13:30:00,686.57,686.57,685.66,686.04,5736.0,680.9694,680.9694,680.0668,680.4437,5736.0
2024-01-24 13:35:00,686.04,686.04,685.74,685.89,4057.0,680.4437,680.4437,680.1462,680.295,4057.0
2024-01-24 13:40:00,685.67,685.75,685.22,685.22,4574.0,680.0768,680.1561,679.6304,679.6304,4574.0
2024-01-24 13:45:00,685.22,685.47,684.99,685.24,3746.0,679.6304,679.8784,679.4023,679.6503,3746.0
2024-01-24 13:50:00,685.24,685.69,685.08,685.55,4148.0,679.6503,680.0966,679.4916,679.9577,4148.0
2024-01-24 13:55:00,685.5,685.94,685.5,685.93,2300.0,679.9081,680.3446,679.9081,680.3346,2300.0
2024-01-24 14:00:00,685.78,685.79,685.44,685.44,1894.0,680.1859,680.1958,679.8486,679.8486,1894.0
2024-01-24 14:05:00,685.68,685.72,685.39,685.4,4958.0,680.0867,680.1263,679.799,679.809,4958.0
2024-01-24 14:10:00,685.34,685.47,685.0,685.1,6035.0,679.7494,679.8784,679.4122,679.5114,6035.0
2024-01-24 14:15:00,685.3,685.38,685.14,685.14,1365.0,679.7098,679.7891,679.5511,679.5511,1365.0
2024-01-24 14:20:00,685.15,685.15,684.47,684.47,5149.0,679.561,679.561,678.8865,678.8865,5149.0
2024-01-24 14:25:00,684.47,684.88,684.47,684.7,1403.0,678.8865,679.2932,678.8865,679.1147,1403.0
2024-01-24 14:30:00,684.79,685.02,684.65,684.65,4665.0,679.2039,679.4321,679.0651,679.0651,4665.0
2024-01-24 14:35:00,684.76,684.81,684.54,684.68,2790.0,679.1742,679.2238,678.956,679.0948,2790.0
2024-01-24 14:40:00,684.75,685.25,684.67,685.17,6179.0,679.1643,679.6602,679.0849,679.5808,6179.0
2024-01-24 14:45:00,685.2,685.59,685.12,685.51,3547.0,679.6106,679.9974,679.5312,679.9181,3547.0
2024-01-24 14:50:00,685.47,685.47,684.74,684.83,3865.0,679.8784,679.8784,679.1543,679.2436,3865.0
2024-01-24 14:55:00,684.74,684.77,684.25,684.25,5747.0,679.1543,679.1841,678.6683,678.6683,5747.0
2024-01-24 15:00:00,684.24,684.57,683.82,684.48,4670.0,678.6584,678.9857,678.2418,678.8965,4670.0
2024-01-24 15:05:00,684.35,685.04,684.35,684.88,3792.0,678.7675,679.4519,678.7675,679.2932,3792.0
2024-01-24 15:10:00,684.78,685.1,684.52,684.55,5651.0,679.194,679.5114,678.9361,678.9659,5651.0
2024-01-24 15:15:00,684.6,685.02,684.52,684.54,6208.0,679.0155,679.4321,678.9361,678.956,6208.0
2024-01-24 15:20:00,684.61,685.11,684.54,685.11,4916.0,679.0254,679.5213,678.956,679.5213,4916.0
2024-01-24 15:25:00,685.05,685.15,684.87,684.97,4911.0,679.4618,679.561,679.2833,679.3825,4911.0
2024-01-24 15:30:00,685.02,685.35,684.87,685.22,9347.0,679.4321,679.7594,679.2833,679.6304,9347.0
2024-01-24 15:35:00,685.24,686.14,685.24,685.8,8123.0,679.6503,680.5429,679.6503,680.2057,8123.0
2024-01-24 15:40:00,685.8,686.27,685.79,685.94,7414.0,680.2057,680.6719,680.1958,680.3446,7414.0
2024-01-24 15:45:00,685.98,686.0,685.03,685.03,10716.0,680.3842,680.4041,679.442,679.442,10716.0
2024-01-24 15:50:00,685.18,685.7,684.08,685.45,32587.0,679.5908,680.1065,678.4997,679.8585,32587.0
2024-01-24 15:55:00,685.46,686.69,685.38,686.63,86166.0,679.8685,681.0884,679.7891,681.0289,86166.0
2024-01-25 09:30:00,687.33,687.33,681.0,684.51,62118.0,681.7232,681.7232,675.4448,678.9262,62118.0
2024-01-25 09:35:00,684.55,684.78,681.27,681.41,29835.0,678.9659,679.194,675.7126,675.8515,29835.0
2024-01-25 09:40:00,681.56,681.93,678.5,679.49,50396.0,676.0003,676.3673,672.9652,673.9472,50396.0
2024-01-25 09:45:00,679.65,680.74,678.82,680.65,17226.0,674.1059,675.187,673.2826,675.0977,17226.0
2024-01-25 09:50:00,680.41,680.66,679.29,679.51,12669.0,674.8597,675.1076,673.7488,673.967,12669.0
2024-01-25 09:55:00,679.36,679.51,678.7,678.9,11130.0,673.8182,673.967,673.1636,673.362,11130.0
2024-01-25 10:00:00,678.99,679.53,678.34,678.55,30511.0,673.4512,673.9868,672.8065,673.0148,30511.0
2024-01-25 10:05:00,678.73,679.11,677.85,678.39,20837.0,673.1934,673.5703,672.3205,672.8561,20837.0
2024-01-25 10:10:00,678.71,678.85,677.59,677.78,21450.0,673.1735,673.3124,672.0627,672.2511,21450.0
2024-01-25 10:15:00,677.72,677.84,676.0,676.12,22072.0,672.1916,672.3106,670.4856,670.6047,22072.0
2024-01-25 10:20:00,676.12,677.26,675.96,677.17,30273.0,670.6047,671.7354,670.446,671.6461,30273.0
2024-01-25 10:25:00,677.15,677.19,676.4,676.76,18504.0,671.6263,671.6659,670.8824,671.2394,18504.0
2024-01-25 10:30:00,676.77,677.62,676.26,677.02,15470.0,671.2494,672.0924,670.7435,671.4973,15470.0
2024-01-25 10:35:00,677.1,677.1,676.1,676.2,18387.0,671.5767,671.5767,670.5848,670.684,18387.0
2024-01-25 10:40:00,676.2,676.66,676.07,676.64,14306.0,670.684,671.1403,670.5551,671.1204,14306.0
2024-01-25 10:45:00,676.67,677.04,676.43,676.6,16373.0,671.1502,671.5172,670.9121,671.0807,16373.0
2024-01-25 10:50:00,676.43,676.93,676.39,676.93,9016.0,670.9121,671.4081,670.8725,671.4081,9016.0
2024-01-25 10:55:00,677.03,678.02,677.03,677.85,18678.0,671.5072,672.4892,671.5072,672.3205,18678.0
2024-01-25 11:00:00,677.69,677.92,677.09,677.1,4402.0,672.1619,672.39,671.5667,671.5767,4402.0
2024-01-25 11:05:00,677.24,678.5,677.11,678.5,9965.0,671.7155,672.9652,671.5866,672.9652,9965.0
2024-01-25 11:10:00,678.51,679.69,678.51,679.13,16491.0,672.9752,674.1455,672.9752,673.5901,16491.0
2024-01-25 11:15:00,679.35,679.35,678.94,679.02,9051.0,673.8083,673.8083,673.4017,673.481,9051.0
2024-01-25 11:20:00,678.94,679.17,678.57,678.78,5169.0,673.4017,673.6298,673.0347,673.243,5169.0
2024-01-25 11:25:00,678.66,679.33,678.65,679.14,6388.0,673.1239,673.7885,673.114,673.6,6388.0
2024-01-25 11:30:00,679.23,679.41,679.06,679.2,11829.0,673.6893,673.8678,673.5207,673.6595,11829.0
2024-01-25 11:35:00,679.45,679.47,679.21,679.22,9207.0,673.9075,673.9273,673.6695,673.6794,9207.0
2024-01-25 11:40:00,679.21,679.37,678.58,679.03,16561.0,673.6695,673.8281,673.0446,673.4909,16561.0
2024-01-25 11:45:00,679.1,679.38,678.87,679.38,12018.0,673.5603,673.8381,673.3322,673.8381,12018.0
2024-01-25 11:50:00,679.54,680.0,679.4,679.92,15309.0,673.9968,674.453,673.8579,674.3737,15309.0
2024-01-25 11:55:00,679.9,679.9,679.04,679.34,19217.0,674.3538,674.3538,673.5008,673.7984,19217.0
2024-01-25 12:00:00,679.48,679.69,678.96,678.99,5855.0,673.9372,674.1455,673.4215,673.4512,5855.0
2024-01-25 12:05:00,678.9,679.21,678.7,678.81,6595.0,673.362,673.6695,673.1636,673.2727,6595.0
2024-01-25 12:10:00,678.7,678.83,678.1,678.53,7800.0,673.1636,673.2926,672.5685,672.995,7800.0
2024-01-25 12:15:00,678.6,678.89,678.5,678.66,4250.0,673.0644,673.3521,672.9652,673.1239,4250.0
2024-01-25 12:20:00,678.54,678.76,678.12,678.5,6000.0,673.0049,673.2231,672.5883,672.9652,6000.0
2024-01-25 12:25:00,678.25,678.85,678.25,678.69,2500.0,672.7173,673.3124,672.7173,673.1537,2500.0
2024-01-25 12:30:00,678.83,679.3,678.56,679.09,5260.0,673.2926,673.7587,673.0248,673.5504,5260.0
2024-01-25 12:35:00,678.92,678.98,678.17,678.33,8174.0,673.3818,673.4413,672.6379,672.7966,8174.0
2024-01-25 12:40:00,678.33,678.45,677.8,677.83,6781.0,672.7966,672.9157,672.271,672.3007,6781.0
2024-01-25 12:45:00,677.8,677.97,677.44,677.78,10406.0,672.271,672.4396,671.9139,672.2511,10406.0
2024-01-25 12:50:00,677.79,678.1,677.62,678.08,6209.0,672.261,672.5685,672.0924,672.5487,6209.0
2024-01-25 12:55:00,678.07,678.48,677.86,678.48,4355.0,672.5388,672.9454,672.3305,672.9454,4355.0
2024-01-25 13:00:00,678.48,679.15,678.4,678.7,6441.0,672.9454,673.6099,672.8661,673.1636,6441.0
2024-01-25 13:05:00,678.81,679.28,678.78,678.9,3383.0,673.2727,673.7389,673.243,673.362,3383.0
2024-01-25 13:10:00,678.77,678.84,678.51,678.51,4289.0,673.233,673.3025,672.9752,672.9752,4289.0
2024-01-25 13:15:00,678.47,678.49,677.88,678.38,8314.0,672.9355,672.9553,672.3503,672.8462,8314.0
2024-01-25 13:20:00,678.38,678.83,678.38,678.75,4731.0,672.8462,673.2926,672.8462,673.2132,4731.0
2024-01-25 13:25:00,678.69,679.06,678.56,678.97,6014.0,673.1537,673.5207,673.0248,673.4314,6014.0
2024-01-25 13:30:00,678.92,679.25,678.81,679.07,6928.0,673.3818,673.7091,673.2727,673.5306,6928.0
2024-01-25 13:35:00,678.89,679.3,678.89,679.26,5443.0,673.3521,673.7587,673.3521,673.719,5443.0
2024-01-25 13:40:00,679.27,679.58,679.11,679.46,10103.0,673.729,674.0364,673.5703,673.9174,10103.0
2024-01-25 13:45:00,679.43,679.63,679.35,679.63,8977.0,673.8877,674.086,673.8083,674.086,8977.0
2024-01-25 13:50:00,679.5,679.61,679.0,679.13,6307.0,673.9571,674.0662,673.4612,673.5901,6307.0
2024-01-25 13:55:00,679.22,679.26,678.41,678.95,10159.0,673.6794,673.719,672.876,673.4116,10159.0
2024-01-25 14:00:00,678.94,678.94,678.32,678.73,8756.0,673.4017,673.4017,672.7867,673.1934,8756.0
2024-01-25 14:05:00,678.99,678.99,677.8,678.07,12897.0,673.4512,673.4512,672.271,672.5388,12897.0
2024-01-25 14:10:00,677.82,678.21,677.65,677.89,4308.0,672.2908,672.6776,672.1222,672.3602,4308.0
2024-01-25 14:15:00,677.81,678.02,677.52,677.66,37080.0,672.2809,672.4892,671.9932,672.1321,37080.0
2024-01-25 14:20:00,677.62,677.99,677.26,677.99,10232.0,672.0924,672.4594,671.7354,672.4594,10232.0
2024-01-25 14:25:00,678.21,678.93,678.01,678.77,4020.0,672.6776,673.3917,672.4792,673.233,4020.0
2024-01-25 14:30:00,678.88,679.47,678.78,679.4,8874.0,673.3421,673.9273,673.243,673.8579,8874.0
2024-01-25 14:35:00,679.3,679.43,678.83,679.16,6340.0,673.7587,673.8877,673.2926,673.6199,6340.0
2024-01-25 14:40:00,679.22,679.25,678.79,678.81,4764.0,673.6794,673.7091,673.2529,673.2727,4764.0
2024-01-25 14:45:00,678.96,679.26,678.89,679.16,2521.0,673.4215,673.719,673.3521,673.6199,2521.0
2024-01-25 14:50:00,679.06,679.33,678.92,679.31,7842.0,673.5207,673.7885,673.3818,673.7686,7842.0
2024-01-25 14:55:00,679.3,679.46,679.19,679.34,7925.0,673.7587,673.9174,673.6496,673.7984,7925.0
2024-01-25 15:00:00,679.45,679.9,679.45,679.79,7578.0,673.9075,674.3538,673.9075,674.2447,7578.0
2024-01-25 15:05:00,679.76,679.92,679.56,679.58,9240.0,674.215,674.3737,674.0166,674.0364,9240.0
2024-01-25 15:10:00,679.5,679.57,679.06,679.12,6638.0,673.9571,674.0265,673.5207,673.5802,6638.0
2024-01-25 15:15:00,679.25,679.33,678.8,679.33,6638.0,673.7091,673.7885,673.2628,673.7885,6638.0
2024-01-25 15:20:00,679.29,679.43,678.33,678.33,7794.0,673.7488,673.8877,672.7966,672.7966,7794.0
2024-01-25 15:25:00,678.27,679.7,678.27,679.7,10460.0,672.7371,674.1555,672.7371,674.1555,10460.0
2024-01-25 15:30:00,679.71,680.61,679.58,680.31,17145.0,674.1654,675.058,674.0364,674.7605,17145.0
2024-01-25 15:35:00,680.35,680.86,679.75,679.75,12776.0,674.8002,675.306,674.205,674.205,12776.0
2024-01-25 15:40:00,679.75,679.8,679.04,679.51,15009.0,674.205,674.2546,673.5008,673.967,15009.0
2024-01-25 15:45:00,679.44,679.83,679.01,679.83,21042.0,673.8976,674.2844,673.4711,674.2844,21042.0
2024-01-25 15:50:00,679.83,680.13,679.24,679.85,27540.0,674.2844,674.5819,673.6992,674.3042,27540.0
2024-01-25 15:55:00,679.86,680.24,679.42,679.92,71454.0,674.3141,674.691,673.8777,674.3737,71454.0
2024-01-26 09:30:00,678.98,681.52,678.98,680.67,35386.0,673.4413,675.9606,673.4413,675.1175,35386.0
2024-01-26 09:35:00,680.51,681.01,680.35,680.89,2149.0,674.9588,675.4548,674.8002,675.3357,2149.0
2024-01-26 09:40:00,680.75,682.56,680.56,682.56,6261.0,675.1969,676.9921,675.0084,676.9921,6261.0
2024-01-26 09:45:00,682.49,682.97,682.0,682.5,18222.0,676.9227,677.3988,676.4367,676.9326,18222.0
2024-01-26 09:50:00,682.4,682.97,682.23,682.34,5700.0,676.8334,677.3988,676.6648,676.7739,5700.0
2024-01-26 09:55:00,682.32,682.89,682.32,682.69,4490.0,676.7541,677.3194,676.7541,677.1211,4490.0
2024-01-26 10:00:00,682.7,682.97,682.25,682.81,10159.0,677.131,677.3988,676.6847,677.2401,10159.0
2024-01-26 10:05:00,682.96,682.96,682.19,682.5,10719.0,677.3889,677.3889,676.6251,676.9326,10719.0
2024-01-26 10:10:00,682.67,682.67,681.25,681.69,9855.0,677.1012,677.1012,675.6928,676.1292,9855.0
2024-01-26 10:15:00,681.49,682.59,681.46,682.4,4103.0,675.9309,677.0219,675.9011,676.8334,4103.0
2024-01-26 10:20:00,682.48,683.26,682.37,683.15,6475.0,676.9128,677.6864,676.8037,677.5773,6475.0
2024-01-26 10:25:00,683.36,684.5,683.26,684.46,19041.0,677.7856,678.9163,677.6864,678.8766,19041.0
2024-01-26 10:30:00,684.48,684.62,683.32,683.32,14403.0,678.8965,679.0353,677.7459,677.7459,14403.0
2024-01-26 10:35:00,683.54,683.78,683.09,683.15,4159.0,677.9641,678.2022,677.5178,677.5773,4159.0
2024-01-26 10:40:00,683.21,683.27,682.56,682.62,9798.0,677.6368,677.6963,676.9921,677.0516,9798.0
2024-01-26 10:45:00,682.69,683.57,682.64,683.49,10382.0,677.1211,677.9939,677.0715,677.9145,10382.0
2024-01-26 10:50:00,683.71,684.08,682.84,682.84,3940.0,678.1327,678.4997,677.2698,677.2698,3940.0
2024-01-26 10:55:00,683.19,683.52,682.86,683.39,13014.0,677.617,677.9443,677.2897,677.8154,13014.0
2024-01-26 11:00:00,683.58,683.94,683.25,683.47,3065.0,678.0038,678.3609,677.6765,677.8947,3065.0
2024-01-26 11:05:00,683.3,683.89,683.3,683.66,12637.0,677.7261,678.3113,677.7261,678.0832,12637.0
2024-01-26 11:10:00,683.75,683.84,683.02,683.05,2976.0,678.1724,678.2617,677.4484,677.4781,2976.0
2024-01-26 11:15:00,683.05,683.13,682.65,682.89,2619.0,677.4781,677.5575,677.0814,677.3194,2619.0
2024-01-26 11:20:00,682.99,683.39,682.99,683.26,4832.0,677.4186,677.8154,677.4186,677.6864,4832.0
2024-01-26 11:25:00,683.28,683.32,682.95,683.09,3388.0,677.7063,677.7459,677.3789,677.5178,3388.0
2024-01-26 11:30:00,683.14,683.55,683.14,683.46,5037.0,677.5674,677.974,677.5674,677.8848,5037.0
2024-01-26 11:35:00,683.4,683.4,682.94,683.12,3346.0,677.8253,677.8253,677.369,677.5476,3346.0
2024-01-26 11:40:00,683.02,683.07,682.61,682.8,4103.0,677.4484,677.498,677.0417,677.2302,4103.0
2024-01-26 11:45:00,682.93,683.85,682.89,683.8,5570.0,677.3591,678.2716,677.3194,678.222,5570.0
2024-01-26 11:50:00,683.77,684.51,683.62,684.46,10091.0,678.1923,678.9262,678.0435,678.8766,10091.0
2024-01-26 11:55:00,684.37,684.42,684.18,684.34,1877.0,678.7874,678.837,678.5989,678.7576,1877.0
2024-01-26 12:00:00,684.5,685.36,684.5,685.36,5813.0,678.9163,679.7693,678.9163,679.7693,5813.0
2024-01-26 12:05:00,685.42,685.69,685.35,685.37,8097.0,679.8288,680.0966,679.7594,679.7792,8097.0
2024-01-26 12:10:00,685.26,685.75,685.14,685.74,3902.0,679.6701,680.1561,679.5511,680.1462,3902.0
2024-01-26 12:15:00,685.97,686.62,685.87,686.52,5997.0,680.3743,681.019,680.2751,680.9198,5997.0
2024-01-26 12:20:00,686.7,686.7,685.84,685.84,10984.0,681.0984,681.0984,680.2454,680.2454,10984.0
2024-01-26 12:25:00,685.47,685.94,685.46,685.79,3455.0,679.8784,680.3446,679.8685,680.1958,3455.0
2024-01-26 12:30:00,685.69,685.7,684.99,685.04,6008.0,680.0966,680.1065,679.4023,679.4519,6008.0
2024-01-26 12:35:00,684.93,684.98,684.35,684.55,6691.0,679.3428,679.3924,678.7675,678.9659,6691.0
2024-01-26 12:40:00,684.81,684.91,684.44,684.6,2126.0,679.2238,679.323,678.8568,679.0155,2126.0
2024-01-26 12:45:00,684.73,684.76,683.81,683.81,3507.0,679.1444,679.1742,678.2319,678.2319,3507.0
2024-01-26 12:50:00,683.96,684.23,683.83,684.23,3237.0,678.3807,678.6485,678.2518,678.6485,3237.0
2024-01-26 12:55:00,684.6,684.6,684.08,684.36,1749.0,679.0155,679.0155,678.4997,678.7774,1749.0
2024-01-26 13:00:00,684.34,684.51,684.2,684.22,1568.0,678.7576,678.9262,678.6187,678.6386,1568.0
2024-01-26 13:05:00,684.2,684.37,684.16,684.35,1521.0,678.6187,678.7874,678.5791,678.7675,1521.0
2024-01-26 13:10:00,684.48,684.6,684.19,684.19,1989.0,678.8965,679.0155,678.6088,678.6088,1989.0
2024-01-26 13:15:00,684.06,684.12,683.67,683.91,2697.0,678.4799,678.5394,678.0931,678.3311,2697.0
2024-01-26 13:20:00,683.95,683.96,683.82,683.83,759.0,678.3708,678.3807,678.2418,678.2518,759.0
2024-01-26 13:25:00,683.9,684.17,683.75,684.1,6057.0,678.3212,678.589,678.1724,678.5196,6057.0
2024-01-26 13:30:00,684.09,684.09,683.84,683.98,2157.0,678.5096,678.5096,678.2617,678.4005,2157.0
2024-01-26 13:35:00,684.07,684.36,683.84,683.84,3109.0,678.4898,678.7774,678.2617,678.2617,3109.0
2024-01-26 13:40:00,683.73,683.74,683.32,683.57,2200.0,678.1526,678.1625,677.7459,677.9939,2200.0
2024-01-26 13:45:00,683.51,683.7,683.25,683.47,2072.0,677.9344,678.1228,677.6765,677.8947,2072.0
2024-01-26 13:50:00,683.64,683.64,683.17,683.37,3954.0,678.0633,678.0633,677.5971,677.7955,3954.0
2024-01-26 13:55:00,683.32,683.6,683.18,683.53,2852.0,677.7459,678.0236,677.6071,677.9542,2852.0
2024-01-26 14:00:00,683.61,684.09,683.61,683.95,1548.0,678.0336,678.5096,678.0336,678.3708,1548.0
2024-01-26 14:05:00,684.02,684.07,683.7,683.89,1416.0,678.4402,678.4898,678.1228,678.3113,1416.0
2024-01-26 14:10:00,683.89,683.99,683.8,683.88,2770.0,678.3113,678.4105,678.222,678.3014,2770.0
2024-01-26 14:15:00,683.98,684.46,683.9,684.13,3927.0,678.4005,678.8766,678.3212,678.5493,3927.0
2024-01-26 14:20:00,684.18,684.24,683.68,683.94,4748.0,678.5989,678.6584,678.103,678.3609,4748.0
2024-01-26 14:25:00,684.03,684.84,683.8,684.59,2713.0,678.4501,679.2535,678.222,679.0056,2713.0
2024-01-26 14:30:00,684.66,684.83,684.6,684.72,3766.0,679.075,679.2436,679.0155,679.1345,3766.0
2024-01-26 14:35:00,684.7,685.48,684.58,685.48,3557.0,679.1147,679.8883,678.9956,679.8883,3557.0
2024-01-26 14:40:00,685.47,685.67,684.99,685.0,4437.0,679.8784,680.0768,679.4023,679.4122,4437.0
2024-01-26 14:45:00,685.13,685.39,685.0,685.31,3006.0,679.5412,679.799,679.4122,679.7197,3006.0
2024-01-26 14:50:00,685.28,685.31,684.99,685.13,2100.0,679.6899,679.7197,679.4023,679.5412,2100.0
2024-01-26 14:55:00,685.13,685.29,684.76,685.29,6320.0,679.5412,679.6999,679.1742,679.6999,6320.0
2024-01-26 15:00:00,685.42,685.52,685.17,685.33,2360.0,679.8288,679.928,679.5808,679.7395,2360.0
2024-01-26 15:05:00,685.16,685.65,685.16,685.26,2613.0,679.5709,680.0569,679.5709,679.6701,2613.0
2024-01-26 15:10:00,685.32,685.55,685.18,685.5,4092.0,679.7296,679.9577,679.5908,679.9081,4092.0
2024-01-26 15:15:00,685.51,685.65,685.39,685.42,2207.0,679.9181,680.0569,679.799,679.8288,2207.0
2024-01-26 15:20:00,685.33,685.33,685.04,685.11,6844.0,679.7395,679.7395,679.4519,679.5213,6844.0
2024-01-26 15:25:00,685.24,685.52,685.23,685.51,3954.0,679.6503,679.928,679.6403,679.9181,3954.0
2024-01-26 15:30:00,685.54,686.14,685.54,685.97,9311.0,679.9478,680.5429,679.9478,680.3743,9311.0
2024-01-26 15:35:00,685.86,686.0,685.31,685.31,7102.0,680.2652,680.4041,679.7197,679.7197,7102.0
2024-01-26 15:40:00,685.36,686.03,685.24,685.96,7168.0,679.7693,680.4338,679.6503,680.3644,7168.0
2024-01-26 15:45:00,685.96,686.31,685.78,686.26,8214.0,680.3644,680.7115,680.1859,680.6619,8214.0
2024-01-26 15:50:00,686.14,686.68,686.14,686.42,23218.0,680.5429,681.0785,680.5429,680.8206,23218.0
2024-01-26 15:55:00,686.42,687.24,686.31,686.98,95947.0,680.8206,681.6339,680.7115,681.3761,95947.0
2024-01-29 09:30:00,689.9,690.4,689.1,689.89,55218.0,684.2722,684.7682,683.4788,684.2623,55218.0
2024-01-29 09:35:00,689.89,690.25,688.66,689.93,17029.0,684.2623,684.6194,683.0424,684.302,17029.0
2024-01-29 09:40:00,689.83,690.12,689.05,689.99,8192.0,684.2028,684.4905,683.4292,684.3615,8192.0
2024-01-29 09:45:00,690.04,690.73,689.61,690.21,15082.0,684.4111,685.0955,683.9846,684.5797,15082.0
2024-01-29 09:50:00,690.12,690.12,688.92,689.07,17765.0,684.4905,684.4905,683.3002,683.449,17765.0
2024-01-29 09:55:00,689.02,690.1,689.02,689.82,2673.0,683.3994,684.4706,683.3994,684.1929,2673.0
2024-01-29 10:00:00,689.81,690.29,689.51,690.1,21097.0,684.183,684.6591,683.8854,684.4706,21097.0
2024-01-29 10:05:00,689.91,689.99,689.37,689.84,16785.0,684.2822,684.3615,683.7466,684.2127,16785.0
2024-01-29 10:10:00,689.84,690.29,689.42,689.84,9657.0,684.2127,684.6591,683.7962,684.2127,9657.0
2024-01-29 10:15:00,689.62,689.77,689.25,689.4,12939.0,683.9945,684.1433,683.6276,683.7763,12939.0
2024-01-29 10:20:00,689.69,689.69,688.74,689.32,7350.0,684.064,684.064,683.1217,683.697,7350.0
2024-01-29 10:25:00,689.15,689.52,688.95,689.48,2636.0,683.5284,683.8953,683.33,683.8557,2636.0
2024-01-29 10:30:00,689.65,689.71,688.63,688.7,10576.0,684.0243,684.0838,683.0126,683.082,10576.0
2024-01-29 10:35:00,688.7,688.98,688.44,688.67,14080.0,683.082,683.3598,682.8242,683.0523,14080.0
2024-01-29 10:40:00,688.72,688.94,688.43,688.48,3450.0,683.1019,683.3201,682.8142,682.8638,3450.0
2024-01-29 10:45:00,688.66,688.83,688.53,688.6,4079.0,683.0424,683.211,682.9134,682.9829,4079.0
2024-01-29 10:50:00,688.69,688.78,688.21,688.4,4611.0,683.0721,683.1614,682.596,682.7845,4611.0
2024-01-29 10:55:00,688.65,688.76,688.15,688.32,3183.0,683.0324,683.1415,682.5365,682.7051,3183.0
2024-01-29 11:00:00,688.27,688.47,687.74,687.75,6266.0,682.6555,682.8539,682.1299,682.1398,6266.0
2024-01-29 11:05:00,687.75,687.75,686.72,686.79,9003.0,682.1398,682.1398,681.1182,681.1876,9003.0
2024-01-29 11:10:00,686.91,686.91,686.29,686.64,5563.0,681.3066,681.3066,680.6917,681.0388,5563.0
2024-01-29 11:15:00,686.71,687.04,686.65,686.91,11417.0,681.1083,681.4356,681.0488,681.3066,11417.0
2024-01-29 11:20:00,687.02,687.02,686.26,686.55,9011.0,681.4157,681.4157,680.6619,680.9496,9011.0
2024-01-29 11:25:00,686.42,687.02,686.4,686.93,7266.0,680.8206,681.4157,680.8008,681.3265,7266.0
2024-01-29 11:30:00,686.95,687.29,686.92,687.23,5227.0,681.3463,681.6835,681.3166,681.624,5227.0
2024-01-29 11:35:00,687.13,687.32,686.96,687.17,3777.0,681.5248,681.7133,681.3562,681.5645,3777.0
2024-01-29 11:40:00,687.32,688.03,687.32,688.02,2825.0,681.7133,682.4175,681.7133,682.4076,2825.0
2024-01-29 11:45:00,687.88,688.18,687.88,688.05,1974.0,682.2687,682.5663,682.2687,682.4373,1974.0
2024-01-29 11:50:00,688.05,688.24,687.9,688.24,1793.0,682.4373,682.6258,682.2886,682.6258,1793.0
2024-01-29 11:55:00,688.45,688.61,688.24,688.57,3457.0,682.8341,682.9928,682.6258,682.9531,3457.0
2024-01-29 12:00:00,688.56,689.26,688.48,689.26,6542.0,682.9432,683.6375,682.8638,683.6375,6542.0
2024-01-29 12:05:00,689.39,689.48,689.14,689.21,4699.0,683.7664,683.8557,683.5184,683.5879,4699.0
2024-01-29 12:10:00,689.19,689.32,689.02,689.02,8672.0,683.568,683.697,683.3994,683.3994,8672.0
2024-01-29 12:15:00,689.01,689.29,688.82,689.22,9562.0,683.3895,683.6672,683.2011,683.5978,9562.0
2024-01-29 12:20:00,689.2,689.51,688.84,689.45,7448.0,683.578,683.8854,683.2209,683.8259,7448.0
2024-01-29 12:25:00,689.56,689.64,689.29,689.35,6323.0,683.935,684.0144,683.6672,683.7267,6323.0
2024-01-29 12:30:00,689.35,689.53,689.26,689.32,7448.0,683.7267,683.9053,683.6375,683.697,7448.0
2024-01-29 12:35:00,689.33,689.79,689.28,689.53,7777.0,683.7069,684.1631,683.6573,683.9053,7777.0
2024-01-29 12:40:00,689.54,689.54,689.15,689.28,6222.0,683.9152,683.9152,683.5284,683.6573,6222.0
2024-01-29 12:45:00,689.32,689.32,688.62,688.74,6668.0,683.697,683.697,683.0027,683.1217,6668.0
2024-01-29 12:50:00,688.82,689.29,688.8,689.28,3040.0,683.2011,683.6672,683.1812,683.6573,3040.0
2024-01-29 12:55:00,689.17,689.58,689.16,689.16,2571.0,683.5482,683.9549,683.5383,683.5383,2571.0
2024-01-29 13:00:00,689.19,689.19,688.81,688.83,1200.0,683.568,683.568,683.1911,683.211,1200.0
2024-01-29 13:05:00,688.97,689.4,688.96,689.31,3244.0,683.3498,683.7763,683.3399,683.6871,3244.0
2024-01-29 13:10:00,689.3,689.63,689.13,689.5,2036.0,683.6771,684.0045,683.5085,683.8755,2036.0
2024-01-29 13:15:00,689.71,690.42,689.58,690.39,6269.0,684.0838,684.788,683.9549,684.7583,6269.0
2024-01-29 13:20:00,690.37,690.98,690.24,690.79,9023.0,684.7384,685.3434,684.6095,685.155,9023.0
2024-01-29 13:25:00,690.83,691.64,690.83,691.64,14333.0,685.1947,685.9981,685.1947,685.9981,14333.0
2024-01-29 13:30:00,691.8,691.93,691.43,691.48,10772.0,686.1568,686.2857,685.7898,685.8394,10772.0
2024-01-29 13:35:00,691.47,691.57,690.98,691.02,11136.0,685.8294,685.9286,685.3434,685.3831,11136.0
2024-01-29 13:40:00,691.0,691.34,691.0,691.25,9972.0,685.3633,685.7005,685.3633,685.6112,9972.0
2024-01-29 13:45:00,691.25,691.56,691.18,691.33,4345.0,685.6112,685.9187,685.5418,685.6906,4345.0
2024-01-29 13:50:00,691.35,691.38,690.49,690.49,2029.0,685.7104,685.7402,684.8574,684.8574,2029.0
2024-01-29 13:55:00,690.42,690.47,690.03,690.04,5254.0,684.788,684.8376,684.4012,684.4111,5254.0
2024-01-29 14:00:00,690.04,690.34,689.86,690.23,6812.0,684.4111,684.7087,684.2326,684.5996,6812.0
2024-01-29 14:05:00,690.2,690.94,690.2,690.77,6946.0,684.5698,685.3038,684.5698,685.1352,6946.0
2024-01-29 14:10:00,690.88,691.42,690.88,691.3,4018.0,685.2443,685.7799,685.2443,685.6608,4018.0
2024-01-29 14:15:00,691.27,691.68,691.27,691.38,3795.0,685.6311,686.0377,685.6311,685.7402,3795.0
2024-01-29 14:20:00,691.38,691.78,691.38,691.59,6323.0,685.7402,686.1369,685.7402,685.9485,6323.0
2024-01-29 14:25:00,691.44,691.74,691.16,691.16,8620.0,685.7997,686.0972,685.522,685.522,8620.0
2024-01-29 14:30:00,691.35,691.62,691.23,691.43,8873.0,685.7104,685.9782,685.5914,685.7898,8873.0
2024-01-29 14:35:00,691.41,691.78,691.38,691.59,9871.0,685.7699,686.1369,685.7402,685.9485,9871.0
2024-01-29 14:40:00,691.75,692.34,691.6,692.18,13943.0,686.1072,686.6923,685.9584,686.5337,13943.0
2024-01-29 14:45:00,692.3,692.36,691.86,691.86,7313.0,686.6527,686.7122,686.2163,686.2163,7313.0
2024-01-29 14:50:00,691.95,691.95,691.36,691.41,3683.0,686.3055,686.3055,685.7203,685.7699,3683.0
2024-01-29 14:55:00,691.36,692.2,691.35,691.97,7653.0,685.7203,686.5535,685.7104,686.3254,7653.0
2024-01-29 15:00:00,692.19,693.27,692.19,693.25,6126.0,686.5436,687.6148,686.5436,687.5949,6126.0
2024-01-29 15:05:00,693.12,694.0,693.12,693.41,5216.0,687.466,688.3388,687.466,687.7536,5216.0
2024-01-29 15:10:00,693.54,694.0,693.38,693.47,4534.0,687.8826,688.3388,687.7239,687.8131,4534.0
2024-01-29 15:15:00,693.39,693.77,693.39,693.77,10168.0,687.7338,688.1107,687.7338,688.1107,10168.0
2024-01-29 15:20:00,693.77,693.9,693.54,693.66,11270.0,688.1107,688.2396,687.8826,688.0016,11270.0
2024-01-29 15:25:00,693.71,693.77,692.82,692.86,15085.0,688.0512,688.1107,687.1684,687.2081,15085.0
2024-01-29 15:30:00,692.91,693.36,692.88,693.16,9200.0,687.2577,687.704,687.2279,687.5057,9200.0
2024-01-29 15:35:00,693.16,693.29,692.89,693.11,9750.0,687.5057,687.6346,687.2379,687.4561,9750.0
2024-01-29 15:40:00,693.05,693.37,693.04,693.27,11401.0,687.3966,687.7139,687.3866,687.6148,11401.0
2024-01-29 15:45:00,693.26,693.73,693.06,693.6,21398.0,687.6048,688.071,687.4065,687.9421,21398.0
2024-01-29 15:50:00,693.51,693.53,692.66,693.11,29288.0,687.8528,687.8726,687.0097,687.4561,29288.0
2024-01-29 15:55:00,692.98,694.13,692.94,694.05,40892.0,687.3271,688.4677,687.2875,688.3884,40892.0
2024-01-30 09:30:00,692.94,693.11,691.8,693.08,27165.0,687.2875,687.4561,686.1568,687.4263,27165.0
2024-01-30 09:35:00,692.88,692.88,690.8,691.4,3487.0,687.2279,687.2279,685.1649,685.76,3487.0
2024-01-30 09:40:00,691.71,692.42,690.85,691.82,12143.0,686.0675,686.7717,685.2145,686.1766,12143.0
2024-01-30 09:45:00,691.54,692.61,691.54,692.05,9260.0,685.8989,686.9601,685.8989,686.4047,9260.0
2024-01-30 09:50:00,692.0,692.16,691.26,691.7,4721.0,686.3551,686.5138,685.6212,686.0576,4721.0
2024-01-30 09:55:00,691.56,692.27,691.56,692.26,3852.0,685.9187,686.6229,685.9187,686.613,3852.0
2024-01-30 10:00:00,692.72,693.45,691.31,692.5,4247.0,687.0692,687.7933,685.6707,686.851,4247.0
2024-01-30 10:05:00,692.26,693.77,692.26,693.72,6911.0,686.613,688.1107,686.613,688.0611,6911.0
2024-01-30 10:10:00,693.79,694.05,693.24,694.0,5854.0,688.1305,688.3884,687.585,688.3388,5854.0
2024-01-30 10:15:00,693.97,694.26,693.66,693.96,7386.0,688.309,688.5967,688.0016,688.2991,7386.0
2024-01-30 10:20:00,694.07,694.3,693.8,694.3,6088.0,688.4082,688.6364,688.1404,688.6364,6088.0
2024-01-30 10:25:00,694.33,694.75,693.84,694.75,8509.0,688.6661,689.0827,688.1801,689.0827,8509.0
2024-01-30 10:30:00,694.7,694.88,694.24,694.55,4555.0,689.0331,689.2116,688.5768,688.8843,4555.0
2024-01-30 10:35:00,694.37,695.0,694.3,694.77,5185.0,688.7058,689.3306,688.6364,689.1025,5185.0
2024-01-30 10:40:00,694.92,695.19,694.81,695.08,6196.0,689.2513,689.5191,689.1422,689.41,6196.0
2024-01-30 10:45:00,694.94,695.34,694.66,695.34,2808.0,689.2711,689.6679,688.9934,689.6679,2808.0
2024-01-30 10:50:00,695.2,695.33,694.8,695.25,9304.0,689.529,689.658,689.1323,689.5786,9304.0
2024-01-30 10:55:00,695.29,695.94,695.21,695.77,7996.0,689.6183,690.263,689.5389,690.0944,7996.0
2024-01-30 11:00:00,695.73,696.24,695.72,695.82,6367.0,690.0547,690.5605,690.0448,690.144,6367.0
2024-01-30 11:05:00,696.07,696.86,696.07,696.86,4666.0,690.3919,691.1755,690.3919,691.1755,4666.0
2024-01-30 11:10:00,696.76,697.12,696.66,697.1,4042.0,691.0763,691.4334,690.9771,691.4135,4042.0
2024-01-30 11:15:00,697.13,697.42,696.96,697.11,9251.0,691.4433,691.7309,691.2747,691.4234,9251.0
2024-01-30 11:20:00,697.07,697.77,697.05,697.75,9224.0,691.3838,692.0781,691.3639,692.0582,9224.0
2024-01-30 11:25:00,697.76,697.87,697.36,697.65,7569.0,692.0681,692.1772,691.6714,691.959,7569.0
2024-01-30 11:30:00,697.68,698.11,697.61,697.89,6933.0,691.9888,692.4153,691.9194,692.1971,6933.0
2024-01-30 11:35:00,698.02,698.16,697.56,698.04,8957.0,692.326,692.4649,691.8698,692.3458,8957.0
2024-01-30 11:40:00,698.18,698.58,698.06,698.35,7276.0,692.4847,692.8814,692.3657,692.6533,7276.0
2024-01-30 11:45:00,698.39,698.71,698.39,698.6,4664.0,692.693,693.0104,692.693,692.9013,4664.0
2024-01-30 11:50:00,698.6,699.1,698.51,699.05,12994.0,692.9013,693.3972,692.812,693.3476,12994.0
2024-01-30 11:55:00,699.11,699.57,698.98,699.07,14498.0,693.4071,693.8634,693.2782,693.3674,14498.0
2024-01-30 12:00:00,699.14,699.33,698.76,698.88,5928.0,693.4369,693.6253,693.06,693.179,5928.0
2024-01-30 12:05:00,698.88,699.4,698.8,699.38,5807.0,693.179,693.6948,693.0996,693.6749,5807.0
2024-01-30 12:10:00,699.34,699.47,699.0,699.0,3973.0,693.6352,693.7642,693.298,693.298,3973.0
2024-01-30 12:15:00,699.0,699.0,698.03,698.22,9333.0,693.298,693.298,692.3359,692.5244,9333.0
2024-01-30 12:20:00,698.29,698.68,698.02,698.55,5756.0,692.5938,692.9806,692.326,692.8517,5756.0
2024-01-30 12:25:00,698.63,698.63,698.25,698.3,4988.0,692.931,692.931,692.5541,692.6037,4988.0
2024-01-30 12:30:00,698.37,699.26,698.26,698.92,9601.0,692.6732,693.5559,692.5641,693.2187,9601.0
2024-01-30 12:35:00,699.01,699.68,698.97,699.68,7032.0,693.3079,693.9725,693.2683,693.9725,7032.0
2024-01-30 12:40:00,699.69,700.17,699.61,699.62,19088.0,693.9824,694.4585,693.903,693.913,19088.0
2024-01-30 12:45:00,699.5,700.22,699.27,700.17,5654.0,693.7939,694.5081,693.5658,694.4585,5654.0
2024-01-30 12:50:00,700.1,701.0,700.04,700.78,4632.0,694.389,695.2817,694.3295,695.0635,4632.0
2024-01-30 12:55:00,700.89,700.91,700.39,700.54,4286.0,695.1726,695.1924,694.6767,694.8255,4286.0
2024-01-30 13:00:00,700.45,700.81,700.3,700.61,3136.0,694.7362,695.0933,694.5874,694.8949,3136.0
2024-01-30 13:05:00,700.7,701.45,700.69,701.06,6002.0,694.9842,695.728,694.9742,695.3412,6002.0
2024-01-30 13:10:00,701.16,701.43,701.05,701.23,5220.0,695.4404,695.7082,695.3313,695.5098,5220.0
2024-01-30 13:15:00,701.31,701.83,701.24,701.83,8289.0,695.5892,696.1049,695.5197,696.1049,8289.0
2024-01-30 13:20:00,701.8,702.29,701.63,702.28,10821.0,696.0752,696.5612,695.9066,696.5513,10821.0
2024-01-30 13:25:00,702.21,702.65,701.73,701.73,8443.0,696.4818,696.9182,696.0057,696.0057,8443.0
2024-01-30 13:30:00,701.81,701.91,701.27,701.32,7326.0,696.0851,696.1843,695.5495,695.5991,7326.0
2024-01-30 13:35:00,701.33,701.4,701.06,701.4,4881.0,695.609,695.6784,695.3412,695.6784,4881.0
2024-01-30 13:40:00,701.48,701.8,701.42,701.62,5700.0,695.7578,696.0752,695.6983,695.8966,5700.0
2024-01-30 13:45:00,701.58,701.69,701.34,701.46,3276.0,695.857,695.9661,695.6189,695.738,3276.0
2024-01-30 13:50:00,701.45,701.74,701.3,701.3,3297.0,695.728,696.0157,695.5793,695.5793,3297.0
2024-01-30 13:55:00,701.33,701.47,700.8,700.91,7489.0,695.609,695.7479,695.0833,695.1924,7489.0
2024-01-30 14:00:00,700.99,701.19,700.84,701.1,4759.0,695.2718,695.4702,695.123,695.3809,4759.0
2024-01-30 14:05:00,701.08,701.56,701.01,701.52,4205.0,695.3611,695.8371,695.2916,695.7975,4205.0
2024-01-30 14:10:00,701.56,701.75,701.24,701.69,5085.0,695.8371,696.0256,695.5197,695.9661,5085.0
2024-01-30 14:15:00,701.8,701.8,701.48,701.57,4998.0,696.0752,696.0752,695.7578,695.8471,4998.0
2024-01-30 14:20:00,701.58,701.58,701.11,701.21,10397.0,695.857,695.857,695.3908,695.49,10397.0
2024-01-30 14:25:00,701.25,701.25,701.01,701.05,4057.0,695.5297,695.5297,695.2916,695.3313,4057.0
2024-01-30 14:30:00,700.99,701.41,700.75,701.35,7503.0,695.2718,695.6884,695.0337,695.6288,7503.0
2024-01-30 14:35:00,701.35,701.35,701.01,701.01,3158.0,695.6288,695.6288,695.2916,695.2916,3158.0
2024-01-30 14:40:00,700.96,700.96,700.72,700.73,6973.0,695.242,695.242,695.004,695.0139,6973.0
2024-01-30 14:45:00,700.54,700.56,700.26,700.45,3303.0,694.8255,694.8453,694.5477,694.7362,3303.0
2024-01-30 14:50:00,700.42,701.09,700.41,700.97,4143.0,694.7064,695.371,694.6965,695.2519,4143.0
2024-01-30 14:55:00,700.88,701.31,700.85,701.16,3772.0,695.1627,695.5892,695.1329,695.4404,3772.0
2024-01-30 15:00:00,701.17,701.23,700.97,700.97,4158.0,695.4503,695.5098,695.2519,695.2519,4158.0
2024-01-30 15:05:00,700.97,701.15,700.5,700.8,6949.0,695.2519,695.4305,694.7858,695.0833,6949.0
2024-01-30 15:10:00,700.91,701.15,700.69,700.95,9160.0,695.1924,695.4305,694.9742,695.2321,9160.0
2024-01-30 15:15:00,701.02,701.02,700.56,700.64,4100.0,695.3015,695.3015,694.8453,694.9246,4100.0
2024-01-30 15:20:00,700.65,700.68,699.91,700.19,6791.0,694.9346,694.9643,694.2006,694.4783,6791.0
2024-01-30 15:25:00,700.23,700.77,700.18,700.57,4461.0,694.518,695.0536,694.4684,694.8552,4461.0
2024-01-30 15:30:00,700.64,700.76,700.01,700.12,8430.0,694.9246,695.0437,694.2998,694.4089,8430.0
2024-01-30 15:35:00,700.06,700.34,700.06,700.27,12283.0,694.3494,694.6271,694.3494,694.5577,12283.0
2024-01-30 15:40:00,700.28,701.06,700.15,700.77,7520.0,694.5676,695.3412,694.4386,695.0536,7520.0
2024-01-30 15:45:00,700.93,701.07,700.82,700.96,6344.0,695.2123,695.3511,695.1032,695.242,6344.0
2024-01-30 15:50:00,701.05,701.59,700.66,700.86,17846.0,695.3313,695.8669,694.9445,695.1428,17846.0
2024-01-30 15:55:00,700.87,701.02,700.65,700.78,38622.0,695.1528,695.3015,694.9346,695.0635,38622.0
2024-01-31 09:30:00,701.32,702.95,701.23,701.89,54554.0,695.5991,697.2158,695.5098,696.1644,54554.0
2024-01-31 09:35:00,701.89,704.28,701.74,704.18,16546.0,696.1644,698.5349,696.0157,698.4358,16546.0
2024-01-31 09:40:00,703.98,705.52,702.72,702.89,21179.0,698.2374,699.7648,696.9877,697.1563,21179.0
2024-01-31 09:45:00,702.5,703.1,700.43,700.51,13824.0,696.7695,697.3646,694.7164,694.7957,13824.0
2024-01-31 09:50:00,700.69,701.43,699.56,699.78,12730.0,694.9742,695.7082,693.8534,694.0717,12730.0
2024-01-31 09:55:00,699.86,699.86,698.36,699.0,9452.0,694.151,694.151,692.6632,693.298,9452.0
2024-01-31 10:00:00,699.0,699.49,698.81,698.97,4730.0,693.298,693.784,693.1096,693.2683,4730.0
2024-01-31 10:05:00,698.9,698.94,698.0,698.0,6215.0,693.1988,693.2385,692.3062,692.3062,6215.0
2024-01-31 10:10:00,698.03,698.8,697.85,698.35,6892.0,692.3359,693.0996,692.1574,692.6533,6892.0
2024-01-31 10:15:00,698.34,699.21,698.28,699.0,13117.0,692.6434,693.5063,692.5839,693.298,13117.0
2024-01-31 10:20:00,699.39,699.99,698.51,698.92,12427.0,693.6848,694.2799,692.812,693.2187,12427.0
2024-01-31 10:25:00,698.89,699.02,697.43,697.43,3355.0,693.1889,693.3179,691.7408,691.7408,3355.0
2024-01-31 10:30:00,697.35,697.62,696.9,697.13,6859.0,691.6615,691.9293,691.2151,691.4433,6859.0
2024-01-31 10:35:00,697.3,697.3,696.42,696.65,4330.0,691.6119,691.6119,690.7391,690.9672,4330.0
2024-01-31 10:40:00,697.0,697.0,696.32,696.6,4972.0,691.3143,691.3143,690.6399,690.9176,4972.0
2024-01-31 10:45:00,696.51,697.03,696.51,696.81,7290.0,690.8283,691.3441,690.8283,691.1259,7290.0
2024-01-31 10:50:00,696.6,696.73,696.21,696.42,4290.0,690.9176,691.0465,690.5308,690.7391,4290.0
2024-01-31 10:55:00,696.31,696.49,695.43,696.11,9239.0,690.63,690.8085,689.7571,690.4316,9239.0
2024-01-31 11:00:00,696.2,696.76,696.2,696.34,4099.0,690.5209,691.0763,690.5209,690.6597,4099.0
2024-01-31 11:05:00,696.34,696.49,695.77,696.0,7692.0,690.6597,690.8085,690.0944,690.3225,7692.0
2024-01-31 11:10:00,696.38,696.49,695.97,695.97,2437.0,690.6994,690.8085,690.2927,690.2927,2437.0
2024-01-31 11:15:00,696.11,696.31,695.7,696.01,3993.0,690.4316,690.63,690.0249,690.3324,3993.0
2024-01-31 11:20:00,696.12,696.9,696.12,696.4,4217.0,690.4415,691.2151,690.4415,690.7192,4217.0
2024-01-31 11:25:00,696.59,696.72,696.43,696.67,1829.0,690.9077,691.0366,690.749,690.987,1829.0
2024-01-31 11:30:00,696.67,697.3,696.45,697.3,5897.0,690.987,691.6119,690.7688,691.6119,5897.0
2024-01-31 11:35:00,697.64,697.74,697.3,697.31,1009.0,691.9491,692.0483,691.6119,691.6218,1009.0
2024-01-31 11:40:00,697.31,697.39,696.42,696.71,9515.0,691.6218,691.7012,690.7391,691.0267,9515.0
2024-01-31 11:45:00,696.83,697.08,696.58,697.06,6256.0,691.1457,691.3937,690.8978,691.3738,6256.0
2024-01-31 11:50:00,697.0,697.09,696.61,697.0,3979.0,691.3143,691.4036,690.9275,691.3143,3979.0
2024-01-31 11:55:00,697.03,697.18,696.76,696.8,3271.0,691.3441,691.4929,691.0763,691.116,3271.0
2024-01-31 12:00:00,697.01,697.66,696.93,697.66,2346.0,691.3243,691.9689,691.2449,691.9689,2346.0
2024-01-31 12:05:00,697.77,698.37,697.69,698.2,7230.0,692.0781,692.6732,691.9987,692.5045,7230.0
2024-01-31 12:10:00,698.06,698.25,697.99,698.16,8421.0,692.3657,692.5541,692.2963,692.4649,8421.0
2024-01-31 12:15:00,698.11,698.28,697.76,697.97,6938.0,692.4153,692.5839,692.0681,692.2764,6938.0
2024-01-31 12:20:00,697.81,697.95,697.58,697.82,3406.0,692.1177,692.2566,691.8896,692.1276,3406.0
2024-01-31 12:25:00,697.65,698.05,697.62,698.02,2333.0,691.959,692.3558,691.9293,692.326,2333.0
2024-01-31 12:30:00,698.02,698.15,697.77,697.81,5764.0,692.326,692.455,692.0781,692.1177,5764.0
2024-01-31 12:35:00,697.85,697.85,697.44,697.54,4793.0,692.1574,692.1574,691.7507,691.8499,4793.0
2024-01-31 12:40:00,697.54,698.07,697.54,697.9,1269.0,691.8499,692.3756,691.8499,692.207,1269.0
2024-01-31 12:45:00,698.0,698.09,697.92,698.01,2480.0,692.3062,692.3954,692.2268,692.3161,2480.0
2024-01-31 12:50:00,698.06,698.99,698.06,698.5,4908.0,692.3657,693.2881,692.3657,692.8021,4908.0
2024-01-31 12:55:00,698.59,698.81,698.54,698.81,3733.0,692.8914,693.1096,692.8418,693.1096,3733.0
2024-01-31 13:00:00,699.02,699.23,698.88,698.89,1702.0,693.3179,693.5261,693.179,693.1889,1702.0
2024-01-31 13:05:00,699.1,699.1,698.81,698.91,2929.0,693.3972,693.3972,693.1096,693.2088,2929.0
2024-01-31 13:10:00,698.88,699.02,698.54,699.02,2085.0,693.179,693.3179,692.8418,693.3179,2085.0
2024-01-31 13:15:00,699.3,699.59,699.13,699.59,2060.0,693.5956,693.8832,693.427,693.8832,2060.0
2024-01-31 13:20:00,699.49,699.64,699.2,699.2,2362.0,693.784,693.9328,693.4964,693.4964,2362.0
2024-01-31 13:25:00,699.35,699.48,699.08,699.21,3457.0,693.6452,693.7741,693.3774,693.5063,3457.0
2024-01-31 13:30:00,699.27,699.64,699.27,699.35,1862.0,693.5658,693.9328,693.5658,693.6452,1862.0
2024-01-31 13:35:00,699.38,699.6,699.23,699.36,5008.0,693.6749,693.8931,693.5261,693.6551,5008.0
2024-01-31 13:40:00,699.13,699.16,698.99,699.07,3971.0,693.427,693.4567,693.2881,693.3674,3971.0
2024-01-31 13:45:00,699.25,700.1,699.22,699.8,8561.0,693.546,694.389,693.5162,694.0915,8561.0
2024-01-31 13:50:00,699.8,699.8,698.24,698.24,9598.0,694.0915,694.0915,692.5442,692.5442,9598.0
2024-01-31 13:55:00,698.2,698.44,697.81,697.91,4038.0,692.5045,692.7426,692.1177,692.2169,4038.0
2024-01-31 14:00:00,698.05,698.24,696.16,696.44,11338.0,692.3558,692.5442,690.4812,690.7589,11338.0
2024-01-31 14:05:00,696.55,697.54,696.3,696.73,4388.0,690.868,691.8499,690.62,691.0465,4388.0
2024-01-31 14:10:00,696.73,697.34,696.35,696.56,5137.0,691.0465,691.6516,690.6696,690.8779,5137.0
2024-01-31 14:15:00,696.58,696.78,696.06,696.13,3707.0,690.8978,691.0961,690.382,690.4514,3707.0
2024-01-31 14:20:00,696.15,696.67,696.03,696.31,4212.0,690.4713,690.987,690.3522,690.63,4212.0
2024-01-31 14:25:00,696.17,696.96,696.16,696.63,5010.0,690.4911,691.2747,690.4812,690.9474,5010.0
2024-01-31 14:30:00,696.79,697.46,696.45,696.99,6714.0,691.106,691.7706,690.7688,691.3044,6714.0
2024-01-31 14:35:00,697.18,698.33,696.28,698.14,6005.0,691.4929,692.6335,690.6002,692.445,6005.0
2024-01-31 14:40:00,698.17,698.17,697.64,698.0,3330.0,692.4748,692.4748,691.9491,692.3062,3330.0
2024-01-31 14:45:00,698.3,698.77,697.72,697.73,10754.0,692.6037,693.0699,692.0285,692.0384,10754.0
2024-01-31 14:50:00,697.7,697.74,696.75,697.23,6286.0,692.0086,692.0483,691.0664,691.5425,6286.0
2024-01-31 14:55:00,697.08,697.67,697.05,697.27,3172.0,691.3937,691.9789,691.3639,691.5821,3172.0
2024-01-31 15:00:00,697.33,697.33,694.53,695.04,6029.0,691.6416,691.6416,688.8645,689.3703,6029.0
2024-01-31 15:05:00,694.88,695.06,694.0,694.93,5896.0,689.2116,689.3902,688.3388,689.2612,5896.0
2024-01-31 15:10:00,694.9,695.52,694.41,694.69,4808.0,689.2315,689.8464,688.7455,689.0232,4808.0
2024-01-31 15:15:00,694.69,694.82,693.04,693.71,13451.0,689.0232,689.1521,687.3866,688.0512,13451.0
2024-01-31 15:20:00,693.62,695.0,693.61,694.88,8956.0,687.9619,689.3306,687.952,689.2116,8956.0
2024-01-31 15:25:00,694.64,694.81,694.16,694.42,6712.0,688.9736,689.1422,688.4975,688.7554,6712.0
2024-01-31 15:30:00,694.48,694.65,693.37,693.41,6278.0,688.8149,688.9835,687.7139,687.7536,6278.0
2024-01-31 15:35:00,693.39,693.97,693.22,693.97,12655.0,687.7338,688.309,687.5652,688.309,12655.0
2024-01-31 15:40:00,693.77,694.14,693.55,693.73,8098.0,688.1107,688.4777,687.8925,688.071,8098.0
2024-01-31 15:45:00,693.91,695.23,693.81,695.23,10491.0,688.2495,689.5588,688.1504,689.5588,10491.0
2024-01-31 15:50:00,695.04,695.21,693.73,694.69,30784.0,689.3703,689.5389,688.071,689.0232,30784.0
2024-01-31 15:55:00,694.78,696.41,694.71,694.71,57585.0,689.1124,690.7291,689.043,689.043,57585.0
2024-02-01 09:30:00,694.7,694.7,692.22,692.85,37718.0,690.0307,690.0307,687.5674,688.1932,37718.0
2024-02-01 09:35:00,692.85,693.47,691.5,691.5,7305.0,688.1932,688.809,686.8522,686.8522,7305.0
2024-02-01 09:40:00,691.75,694.55,691.5,694.55,7395.0,687.1006,689.8817,686.8522,689.8817,7395.0
2024-02-01 09:45:00,694.84,695.0,694.01,694.94,7916.0,690.1698,690.3287,689.3454,690.2691,7916.0
2024-02-01 09:50:00,694.98,696.3,694.85,696.06,12840.0,690.3088,691.62,690.1797,691.3816,12840.0
2024-02-01 09:55:00,696.25,696.66,694.8,695.01,10540.0,691.5703,691.9776,690.1301,690.3386,10540.0
2024-02-01 10:00:00,694.58,695.73,694.39,695.4,4503.0,689.9115,691.0538,689.7228,690.726,4503.0
2024-02-01 10:05:00,695.55,697.53,695.47,697.52,5679.0,690.875,692.8417,690.7956,692.8318,5679.0
2024-02-01 10:10:00,697.7,698.2,697.51,697.82,9557.0,693.0106,693.5072,692.8218,693.1298,9557.0
2024-02-01 10:15:00,697.74,698.24,697.57,697.88,6382.0,693.0503,693.5469,692.8814,693.1894,6382.0
2024-02-01 10:20:00,697.91,698.08,697.56,697.87,8796.0,693.2192,693.388,692.8715,693.1794,8796.0
2024-02-01 10:25:00,697.97,699.16,697.97,699.01,18817.0,693.2788,694.4608,693.2788,694.3118,18817.0
2024-02-01 10:30:00,699.0,699.0,698.28,698.55,10517.0,694.3018,694.3018,693.5867,693.8549,10517.0
2024-02-01 10:35:00,698.5,699.61,698.5,699.59,8547.0,693.8052,694.9077,693.8052,694.8879,8547.0
2024-02-01 10:40:00,699.76,700.32,699.54,700.32,9311.0,695.0567,695.613,694.8382,695.613,9311.0
2024-02-01 10:45:00,700.35,700.79,700.11,700.4,8254.0,695.6428,696.0798,695.4044,695.6924,8254.0
2024-02-01 10:50:00,700.45,700.6,699.95,700.12,2857.0,695.7421,695.8911,695.2454,695.4143,2857.0
2024-02-01 10:55:00,700.17,700.22,698.79,698.8,10199.0,695.464,695.5136,694.0932,694.1032,10199.0
2024-02-01 11:00:00,699.17,699.17,698.71,698.81,4698.0,694.4707,694.4707,694.0138,694.1131,4698.0
2024-02-01 11:05:00,698.65,699.78,698.65,699.34,3997.0,693.9542,695.0766,693.9542,694.6395,3997.0
2024-02-01 11:10:00,699.37,699.6,698.57,698.57,3099.0,694.6693,694.8978,693.8747,693.8747,3099.0
2024-02-01 11:15:00,698.55,699.21,698.55,699.01,5300.0,693.8549,694.5104,693.8549,694.3118,5300.0
2024-02-01 11:20:00,699.1,699.5,698.96,699.36,14583.0,694.4012,694.7985,694.2621,694.6594,14583.0
2024-02-01 11:25:00,699.59,700.77,699.59,700.77,6015.0,694.8879,696.0599,694.8879,696.0599,6015.0
2024-02-01 11:30:00,700.87,702.5,700.72,702.22,9052.0,696.1593,697.7783,696.0103,697.5002,9052.0
2024-02-01 11:35:00,702.23,702.23,701.4,702.23,13590.0,697.5101,697.5101,696.6857,697.5101,13590.0
2024-02-01 11:40:00,702.29,702.8,702.16,702.52,11494.0,697.5697,698.0763,697.4406,697.7982,11494.0
2024-02-01 11:45:00,702.35,702.76,702.0,702.71,6982.0,697.6293,698.0366,697.2817,697.9869,6982.0
2024-02-01 11:50:00,702.71,703.25,702.5,702.6,8132.0,697.9869,698.5233,697.7783,697.8776,8132.0
2024-02-01 11:55:00,702.78,702.9,702.4,702.55,5034.0,698.0564,698.1756,697.679,697.828,5034.0
2024-02-01 12:00:00,702.51,703.81,702.51,703.37,8660.0,697.7882,699.0795,697.7882,698.6425,8660.0
2024-02-01 12:05:00,703.3,703.99,703.09,703.43,11989.0,698.5729,699.2583,698.3643,698.7021,11989.0
2024-02-01 12:10:00,703.42,703.81,702.95,703.18,6896.0,698.6921,699.0795,698.2253,698.4537,6896.0
2024-02-01 12:15:00,703.18,703.18,702.84,702.84,6292.0,698.4537,698.4537,698.116,698.116,6292.0
2024-02-01 12:20:00,702.9,703.03,702.34,702.96,8219.0,698.1756,698.3047,697.6194,698.2352,8219.0
2024-02-01 12:25:00,702.94,702.94,702.4,702.5,4361.0,698.2153,698.2153,697.679,697.7783,4361.0
2024-02-01 12:30:00,702.5,702.82,702.47,702.71,7271.0,697.7783,698.0962,697.7485,697.9869,7271.0
2024-02-01 12:35:00,703.0,703.02,702.79,702.89,3067.0,698.2749,698.2948,698.0664,698.1657,3067.0
2024-02-01 12:40:00,702.79,703.29,702.79,703.29,2330.0,698.0664,698.563,698.0664,698.563,2330.0
2024-02-01 12:45:00,703.28,704.22,703.28,704.21,5560.0,698.5531,699.4867,698.5531,699.4768,5560.0
2024-02-01 12:50:00,704.22,705.13,704.1,705.13,6963.0,699.4867,700.3906,699.3675,700.3906,6963.0
2024-02-01 12:55:00,705.01,705.3,704.24,704.57,3862.0,700.2714,700.5595,699.5066,699.8344,3862.0
2024-02-01 13:00:00,704.81,704.81,703.38,703.38,3857.0,700.0728,700.0728,698.6524,698.6524,3857.0
2024-02-01 13:05:00,703.32,703.49,702.68,702.93,2946.0,698.5928,698.7616,697.9571,698.2054,2946.0
2024-02-01 13:10:00,702.99,703.01,702.72,702.84,1977.0,698.265,698.2849,697.9968,698.116,1977.0
2024-02-01 13:15:00,702.82,702.93,702.62,702.8,3449.0,698.0962,698.2054,697.8975,698.0763,3449.0
2024-02-01 13:20:00,702.83,703.08,702.58,702.85,2400.0,698.1061,698.3544,697.8578,698.126,2400.0
2024-02-01 13:25:00,702.83,703.22,702.82,703.21,2921.0,698.1061,698.4935,698.0962,698.4835,2921.0
2024-02-01 13:30:00,703.29,703.92,703.18,703.74,3233.0,698.563,699.1888,698.4537,699.01,3233.0
2024-02-01 13:35:00,703.73,703.74,702.23,702.23,8353.0,699.0,699.01,697.5101,697.5101,8353.0
2024-02-01 13:40:00,702.45,702.58,701.97,702.25,4220.0,697.7286,697.8578,697.2519,697.53,4220.0
2024-02-01 13:45:00,702.24,703.24,702.24,703.11,11054.0,697.5201,698.5133,697.5201,698.3842,11054.0
2024-02-01 13:50:00,703.22,703.4,703.06,703.16,2424.0,698.4935,698.6723,698.3345,698.4339,2424.0
2024-02-01 13:55:00,703.14,704.0,703.14,704.0,3237.0,698.414,699.2682,698.414,699.2682,3237.0
2024-02-01 14:00:00,704.11,704.55,704.06,704.48,7071.0,699.3775,699.8145,699.3278,699.745,7071.0
2024-02-01 14:05:00,704.79,704.94,704.38,704.69,5325.0,700.0529,700.2019,699.6457,699.9536,5325.0
2024-02-01 14:10:00,704.78,705.03,704.16,704.18,4000.0,700.043,700.2913,699.4271,699.447,4000.0
2024-02-01 14:15:00,704.12,704.36,704.03,704.16,2571.0,699.3874,699.6258,699.298,699.4271,2571.0
2024-02-01 14:20:00,704.31,704.45,704.0,704.08,6490.0,699.5761,699.7152,699.2682,699.3477,6490.0
2024-02-01 14:25:00,703.87,703.91,703.19,703.19,5258.0,699.1391,699.1788,698.4637,698.4637,5258.0
2024-02-01 14:30:00,703.38,703.46,702.85,702.96,8774.0,698.6524,698.7319,698.126,698.2352,8774.0
2024-02-01 14:35:00,702.86,703.07,702.67,702.86,1875.0,698.1359,698.3445,697.9472,698.1359,1875.0
2024-02-01 14:40:00,702.87,703.3,702.8,703.11,2520.0,698.1458,698.5729,698.0763,698.3842,2520.0
2024-02-01 14:45:00,703.15,703.81,703.15,703.36,4229.0,698.4239,699.0795,698.4239,698.6325,4229.0
2024-02-01 14:50:00,703.35,703.44,703.07,703.07,2217.0,698.6226,698.712,698.3445,698.3445,2217.0
2024-02-01 14:55:00,703.08,703.35,703.01,703.24,5781.0,698.3544,698.6226,698.2849,698.5133,5781.0
2024-02-01 15:00:00,703.35,703.82,703.19,703.74,4809.0,698.6226,699.0894,698.4637,699.01,4809.0
2024-02-01 15:05:00,703.73,703.9,703.02,703.11,7978.0,699.0,699.1689,698.2948,698.3842,7978.0
2024-02-01 15:10:00,703.01,703.01,702.6,702.8,3991.0,698.2849,698.2849,697.8776,698.0763,3991.0
2024-02-01 15:15:00,702.56,702.81,702.26,702.26,4237.0,697.8379,698.0862,697.5399,697.5399,4237.0
2024-02-01 15:20:00,702.38,702.61,701.93,702.07,6551.0,697.6591,697.8876,697.2121,697.3512,6551.0
2024-02-01 15:25:00,702.14,702.59,702.14,702.24,3970.0,697.4207,697.8677,697.4207,697.5201,3970.0
2024-02-01 15:30:00,702.25,702.95,702.25,702.74,8112.0,697.53,698.2253,697.53,698.0167,8112.0
2024-02-01 15:35:00,702.86,703.12,702.63,703.06,4445.0,698.1359,698.3941,697.9074,698.3345,4445.0
2024-02-01 15:40:00,703.11,703.81,703.04,703.37,7285.0,698.3842,699.0795,698.3147,698.6425,7285.0
2024-02-01 15:45:00,703.29,703.3,702.54,702.72,10405.0,698.563,698.5729,697.818,697.9968,10405.0
2024-02-01 15:50:00,702.86,703.85,702.51,702.9,18162.0,698.1359,699.1192,697.7882,698.1756,18162.0
2024-02-01 15:55:00,702.98,704.67,702.98,704.64,50789.0,698.2551,699.9337,698.2551,699.9039,50789.0
2024-02-02 09:30:00,703.34,705.3,702.26,704.24,54727.0,698.6127,700.5595,697.5399,699.5066,54727.0
2024-02-02 09:35:00,704.44,704.97,702.68,704.23,15763.0,699.7053,700.2317,697.9571,699.4967,15763.0
2024-02-02 09:40:00,704.33,705.5,703.98,704.66,16126.0,699.596,700.7581,699.2484,699.9238,16126.0
2024-02-02 09:45:00,704.59,705.35,704.59,704.98,7055.0,699.8543,700.6091,699.8543,700.2416,7055.0
2024-02-02 09:50:00,704.81,705.89,704.66,704.79,8784.0,700.0728,701.1455,699.9238,700.0529,8784.0
2024-02-02 09:55:00,704.65,705.78,704.38,705.59,8157.0,699.9139,701.0363,699.6457,700.8475,8157.0
2024-02-02 10:00:00,705.63,706.0,705.15,705.32,11764.0,700.8873,701.2548,700.4105,700.5793,11764.0
2024-02-02 10:05:00,705.34,705.43,704.0,704.76,11856.0,700.5992,700.6886,699.2682,700.0231,11856.0
2024-02-02 10:10:00,704.6,705.75,704.54,705.61,9468.0,699.8642,701.0065,699.8046,700.8674,9468.0
2024-02-02 10:15:00,705.69,705.69,704.41,705.16,14684.0,700.9469,700.9469,699.6755,700.4204,14684.0
2024-02-02 10:20:00,705.25,705.55,704.38,704.84,8621.0,700.5098,700.8078,699.6457,700.1026,8621.0
2024-02-02 10:25:00,704.69,704.69,703.49,703.94,12683.0,699.9536,699.9536,698.7616,699.2086,12683.0
2024-02-02 10:30:00,703.97,704.1,702.48,703.09,12930.0,699.2384,699.3675,697.7584,698.3643,12930.0
2024-02-02 10:35:00,703.15,703.4,702.93,703.24,10865.0,698.4239,698.6723,698.2054,698.5133,10865.0
2024-02-02 10:40:00,703.29,704.07,703.05,703.66,10180.0,698.563,699.3378,698.3246,698.9305,10180.0
2024-02-02 10:45:00,703.87,704.32,703.6,704.13,4222.0,699.1391,699.5861,698.8709,699.3973,4222.0
2024-02-02 10:50:00,704.46,704.98,704.0,704.28,9531.0,699.7251,700.2416,699.2682,699.5463,9531.0
2024-02-02 10:55:00,704.26,704.5,703.94,703.94,8299.0,699.5265,699.7649,699.2086,699.2086,8299.0
2024-02-02 11:00:00,704.0,704.0,702.73,703.18,7121.0,699.2682,699.2682,698.0068,698.4537,7121.0
2024-02-02 11:05:00,703.23,704.19,703.23,703.79,5941.0,698.5034,699.4569,698.5034,699.0596,5941.0
2024-02-02 11:10:00,703.89,704.3,703.79,704.3,5270.0,699.159,699.5662,699.0596,699.5662,5270.0
2024-02-02 11:15:00,704.41,704.82,704.41,704.66,6245.0,699.6755,700.0827,699.6755,699.9238,6245.0
2024-02-02 11:20:00,704.57,705.24,704.54,705.1,6035.0,699.8344,700.4999,699.8046,700.3608,6035.0
2024-02-02 11:25:00,705.11,706.28,705.04,706.18,10162.0,700.3708,701.5329,700.3012,701.4336,10162.0
2024-02-02 11:30:00,706.3,706.75,706.15,706.75,11187.0,701.5528,701.9997,701.4038,701.9997,11187.0
2024-02-02 11:35:00,706.87,707.39,706.68,707.35,11597.0,702.1189,702.6354,701.9302,702.5957,11597.0
2024-02-02 11:40:00,707.43,707.65,707.24,707.42,5286.0,702.6752,702.8937,702.4864,702.6652,5286.0
2024-02-02 11:45:00,707.5,707.87,707.3,707.81,5331.0,702.7447,703.1122,702.546,703.0526,5331.0
2024-02-02 11:50:00,707.89,708.54,707.83,708.5,4346.0,703.1321,703.7777,703.0725,703.738,4346.0
2024-02-02 11:55:00,708.44,708.62,707.59,707.77,10484.0,703.6784,703.8572,702.8341,703.0129,10484.0
2024-02-02 12:00:00,707.83,708.65,707.83,708.53,26805.0,703.0725,703.887,703.0725,703.7678,26805.0
2024-02-02 12:05:00,708.66,708.88,708.24,708.25,7237.0,703.8969,704.1154,703.4797,703.4897,7237.0
2024-02-02 12:10:00,708.12,708.44,707.6,707.61,13773.0,703.3605,703.6784,702.844,702.854,13773.0
2024-02-02 12:15:00,707.4,707.96,707.2,707.96,4668.0,702.6454,703.2016,702.4467,703.2016,4668.0
2024-02-02 12:20:00,708.08,708.33,707.82,707.83,5449.0,703.3208,703.5691,703.0625,703.0725,5449.0
2024-02-02 12:25:00,708.04,708.6,708.0,708.52,8556.0,703.2811,703.8373,703.2413,703.7578,8556.0
2024-02-02 12:30:00,708.47,708.65,708.17,708.23,7630.0,703.7082,703.887,703.4102,703.4698,7630.0
2024-02-02 12:35:00,708.3,708.52,708.0,708.0,4001.0,703.5393,703.7578,703.2413,703.2413,4001.0
2024-02-02 12:40:00,708.08,708.19,706.75,706.9,7537.0,703.3208,703.4301,701.9997,702.1487,7537.0
2024-02-02 12:45:00,707.07,707.49,706.55,707.49,4608.0,702.3176,702.7348,701.8011,702.7348,4608.0
2024-02-02 12:50:00,707.66,708.11,707.56,707.96,9076.0,702.9036,703.3506,702.8043,703.2016,9076.0
2024-02-02 12:55:00,708.14,708.48,708.12,708.48,4204.0,703.3804,703.7181,703.3605,703.7181,4204.0
2024-02-02 13:00:00,708.48,709.71,708.43,709.7,8512.0,703.7181,704.9398,703.6684,704.9299,8512.0
2024-02-02 13:05:00,709.6,710.35,709.39,709.42,10821.0,704.8306,705.5755,704.622,704.6518,10821.0
2024-02-02 13:10:00,709.43,709.83,709.33,709.7,8504.0,704.6617,705.059,704.5624,704.9299,8504.0
2024-02-02 13:15:00,709.6,710.3,709.5,710.28,7060.0,704.8306,705.5259,704.7313,705.506,7060.0
2024-02-02 13:20:00,710.26,710.66,709.91,710.55,6485.0,705.4861,705.8835,705.1385,705.7742,6485.0
2024-02-02 13:25:00,710.69,710.69,709.43,709.98,8840.0,705.9133,705.9133,704.6617,705.208,8840.0
2024-02-02 13:30:00,709.98,710.14,709.67,710.14,7509.0,705.208,705.367,704.9001,705.367,7509.0
2024-02-02 13:35:00,710.1,710.72,710.07,710.65,6652.0,705.3272,705.9431,705.2974,705.8735,6652.0
2024-02-02 13:40:00,710.72,711.38,710.72,711.38,5868.0,705.9431,706.5986,705.9431,706.5986,5868.0
2024-02-02 13:45:00,711.39,711.83,711.12,711.54,8312.0,706.6086,707.0456,706.3404,706.7575,8312.0
2024-02-02 13:50:00,711.57,711.71,711.18,711.41,3861.0,706.7873,706.9264,706.4,706.6284,3861.0
2024-02-02 13:55:00,711.39,711.48,711.02,711.09,4569.0,706.6086,706.6979,706.241,706.3106,4569.0
2024-02-02 14:00:00,711.2,711.58,711.14,711.31,7274.0,706.4198,706.7973,706.3602,706.5291,7274.0
2024-02-02 14:05:00,711.32,711.91,711.31,711.89,6918.0,706.539,707.1251,706.5291,707.1052,6918.0
2024-02-02 14:10:00,711.92,712.47,711.69,712.47,6737.0,707.135,707.6813,706.9065,707.6813,6737.0
2024-02-02 14:15:00,712.32,712.68,712.32,712.4,9012.0,707.5323,707.8899,707.5323,707.6118,9012.0
2024-02-02 14:20:00,712.45,712.48,711.84,712.18,13508.0,707.6614,707.6912,707.0555,707.3932,13508.0
2024-02-02 14:25:00,712.28,712.65,712.15,712.65,2854.0,707.4926,707.8601,707.3634,707.8601,2854.0
2024-02-02 14:30:00,712.55,713.31,712.39,713.31,11125.0,707.7608,708.5156,707.6018,708.5156,11125.0
2024-02-02 14:35:00,713.63,713.72,713.31,713.69,8712.0,708.8335,708.9229,708.5156,708.8931,8712.0
2024-02-02 14:40:00,713.74,714.06,713.61,713.95,6578.0,708.9428,709.2606,708.8136,709.1513,6578.0
2024-02-02 14:45:00,714.07,714.28,713.73,713.73,11101.0,709.2705,709.4791,708.9328,708.9328,11101.0
2024-02-02 14:50:00,713.75,713.75,712.36,712.6,16876.0,708.9527,708.9527,707.572,707.8104,16876.0
2024-02-02 14:55:00,712.54,712.68,712.15,712.68,14347.0,707.7508,707.8899,707.3634,707.8899,14347.0
2024-02-02 15:00:00,712.57,712.64,711.81,712.16,7239.0,707.7806,707.8501,707.0257,707.3734,7239.0
2024-02-02 15:05:00,712.29,712.52,711.96,712.32,5775.0,707.5025,707.731,707.1747,707.5323,5775.0
2024-02-02 15:10:00,712.32,712.77,711.61,711.62,12321.0,707.5323,707.9793,706.8271,706.837,12321.0
2024-02-02 15:15:00,711.58,711.78,711.24,711.61,9064.0,706.7973,706.9959,706.4596,706.8271,9064.0
2024-02-02 15:20:00,711.62,712.17,711.16,711.26,5193.0,706.837,707.3833,706.3801,706.4794,5193.0
2024-02-02 15:25:00,711.4,712.21,711.33,712.07,6045.0,706.6185,707.423,706.549,707.284,6045.0
2024-02-02 15:30:00,712.21,712.45,711.64,711.74,16860.0,707.423,707.6614,706.8569,706.9562,16860.0
2024-02-02 15:35:00,711.69,711.86,711.55,711.66,7759.0,706.9065,707.0754,706.7675,706.8767,7759.0
2024-02-02 15:40:00,711.71,712.0,711.55,711.55,11513.0,706.9264,707.2145,706.7675,706.7675,11513.0
2024-02-02 15:45:00,711.52,712.26,711.12,712.09,14189.0,706.7377,707.4727,706.3404,707.3038,14189.0
2024-02-02 15:50:00,712.01,712.35,711.31,711.71,24612.0,707.2244,707.5621,706.5291,706.9264,24612.0
2024-02-02 15:55:00,711.82,712.01,709.14,709.58,69769.0,707.0357,707.2244,704.3737,704.8107,69769.0
2024-02-05 09:30:00,710.64,711.05,708.53,709.88,42709.0,705.8636,706.2708,703.7678,705.1087,42709.0
2024-02-05 09:35:00,710.59,710.6,708.92,708.95,24599.0,705.8139,705.8239,704.1552,704.185,24599.0
2024-02-05 09:40:00,708.7,710.82,707.79,710.82,12372.0,703.9366,706.0424,703.0327,706.0424,12372.0
2024-02-05 09:45:00,710.8,711.2,710.05,710.65,6926.0,706.0225,706.4198,705.2776,705.8735,6926.0
2024-02-05 09:50:00,710.99,710.99,709.77,709.82,4084.0,706.2112,706.2112,704.9994,705.0491,4084.0
2024-02-05 09:55:00,709.83,709.92,708.68,708.97,12228.0,705.059,705.1484,703.9168,704.2048,12228.0
2024-02-05 10:00:00,708.87,708.99,707.94,708.45,8700.0,704.1055,704.2247,703.1817,703.6883,8700.0
2024-02-05 10:05:00,708.33,708.4,707.83,707.95,6085.0,703.5691,703.6386,703.0725,703.1917,6085.0
2024-02-05 10:10:00,708.0,708.15,707.02,707.56,7825.0,703.2413,703.3903,702.2679,702.8043,7825.0
2024-02-05 10:15:00,707.61,707.82,705.67,706.11,21730.0,702.854,703.0625,700.927,701.364,21730.0
2024-02-05 10:20:00,705.88,707.31,705.87,706.5,8808.0,701.1356,702.556,701.1257,701.7514,8808.0
2024-02-05 10:25:00,706.23,706.87,706.07,706.59,5020.0,701.4832,702.1189,701.3243,701.8408,5020.0
2024-02-05 10:30:00,706.63,706.68,706.0,706.68,2829.0,701.8805,701.9302,701.2548,701.9302,2829.0
2024-02-05 10:35:00,706.74,707.96,706.5,707.91,9688.0,701.9898,703.2016,701.7514,703.1519,9688.0
2024-02-05 10:40:00,707.7,707.78,706.98,707.49,5413.0,702.9434,703.0228,702.2282,702.7348,5413.0
2024-02-05 10:45:00,707.35,707.49,706.92,707.03,3843.0,702.5957,702.7348,702.1686,702.2779,3843.0
2024-02-05 10:50:00,707.42,707.85,707.28,707.34,7277.0,702.6652,703.0923,702.5262,702.5858,7277.0
2024-02-05 10:55:00,707.51,707.79,707.1,707.35,6983.0,702.7546,703.0327,702.3474,702.5957,6983.0
2024-02-05 11:00:00,707.25,708.72,707.24,708.47,5141.0,702.4964,703.9565,702.4864,703.7082,5141.0
2024-02-05 11:05:00,708.53,709.31,708.53,709.09,6607.0,703.7678,704.5425,703.7678,704.324,6607.0
2024-02-05 11:10:00,709.08,709.25,708.72,708.9,2626.0,704.3141,704.4829,703.9565,704.1353,2626.0
2024-02-05 11:15:00,708.83,709.24,708.57,709.24,3057.0,704.0658,704.473,703.8075,704.473,3057.0
2024-02-05 11:20:00,709.25,709.56,709.0,709.21,3472.0,704.4829,704.7909,704.2346,704.4432,3472.0
2024-02-05 11:25:00,709.36,710.07,709.25,709.96,6468.0,704.5922,705.2974,704.4829,705.1882,6468.0
2024-02-05 11:30:00,710.16,710.41,709.41,709.76,6412.0,705.3868,705.6351,704.6419,704.9895,6412.0
2024-02-05 11:35:00,709.74,709.83,709.33,709.43,2228.0,704.9696,705.059,704.5624,704.6617,2228.0
2024-02-05 11:40:00,709.36,709.44,708.83,709.15,1973.0,704.5922,704.6717,704.0658,704.3836,1973.0
2024-02-05 11:45:00,709.09,709.66,709.08,709.54,2800.0,704.324,704.8902,704.3141,704.771,2800.0
2024-02-05 11:50:00,709.45,710.59,709.45,710.58,6091.0,704.6816,705.8139,704.6816,705.804,6091.0
2024-02-05 11:55:00,710.58,710.65,710.26,710.51,3348.0,705.804,705.8735,705.4861,705.7345,3348.0
2024-02-05 12:00:00,710.3,710.55,709.96,710.45,3053.0,705.5259,705.7742,705.1882,705.6749,3053.0
2024-02-05 12:05:00,710.34,710.43,709.69,710.06,5546.0,705.5656,705.655,704.92,705.2875,5546.0
2024-02-05 12:10:00,709.9,710.11,709.49,710.09,5294.0,705.1286,705.3372,704.7213,705.3173,5294.0
2024-02-05 12:15:00,710.07,710.29,710.07,710.21,1265.0,705.2974,705.5159,705.2974,705.4365,1265.0
2024-02-05 12:20:00,710.23,710.5,710.0,710.49,3761.0,705.4563,705.7245,705.2279,705.7146,3761.0
2024-02-05 12:25:00,710.55,711.0,710.37,711.0,3208.0,705.7742,706.2212,705.5954,706.2212,3208.0
2024-02-05 12:30:00,710.87,711.7,710.87,711.7,3825.0,706.092,706.9165,706.092,706.9165,3825.0
2024-02-05 12:35:00,711.71,711.95,711.48,711.78,7752.0,706.9264,707.1648,706.6979,706.9959,7752.0
2024-02-05 12:40:00,711.81,711.81,710.26,710.35,7227.0,707.0257,707.0257,705.4861,705.5755,7227.0
2024-02-05 12:45:00,710.46,710.54,709.89,710.46,3400.0,705.6848,705.7643,705.1186,705.6848,3400.0
2024-02-05 12:50:00,710.46,710.82,710.14,710.82,5347.0,705.6848,706.0424,705.367,706.0424,5347.0
2024-02-05 12:55:00,710.86,711.74,710.86,711.74,14340.0,706.0821,706.9562,706.0821,706.9562,14340.0
2024-02-05 13:00:00,711.81,712.4,711.51,712.08,6739.0,707.0257,707.6118,706.7277,707.2939,6739.0
2024-02-05 13:05:00,712.4,712.63,712.22,712.56,5393.0,707.6118,707.8402,707.433,707.7707,5393.0
2024-02-05 13:10:00,712.57,712.66,711.71,712.11,13570.0,707.7806,707.87,706.9264,707.3237,13570.0
2024-02-05 13:15:00,712.14,712.24,711.58,711.58,5721.0,707.3535,707.4528,706.7973,706.7973,5721.0
2024-02-05 13:20:00,711.44,711.45,711.16,711.32,3553.0,706.6582,706.6681,706.3801,706.539,3553.0
2024-02-05 13:25:00,711.59,711.59,710.71,711.17,4208.0,706.8072,706.8072,705.9331,706.39,4208.0
2024-02-05 13:30:00,711.08,711.25,710.84,711.0,3247.0,706.3006,706.4695,706.0622,706.2212,3247.0
2024-02-05 13:35:00,710.88,711.7,710.88,711.7,1545.0,706.102,706.9165,706.102,706.9165,1545.0
2024-02-05 13:40:00,711.86,711.86,711.28,711.28,4925.0,707.0754,707.0754,706.4993,706.4993,4925.0
2024-02-05 13:45:00,711.5,711.51,711.38,711.5,4822.0,706.7178,706.7277,706.5986,706.7178,4822.0
2024-02-05 13:50:00,711.5,711.76,711.45,711.61,4357.0,706.7178,706.9761,706.6681,706.8271,4357.0
2024-02-05 13:55:00,711.66,712.5,711.61,712.5,3379.0,706.8767,707.7111,706.8271,707.7111,3379.0
2024-02-05 14:00:00,712.44,712.44,711.56,711.95,6060.0,707.6515,707.6515,706.7774,707.1648,6060.0
2024-02-05 14:05:00,711.69,712.06,711.56,711.91,3853.0,706.9065,707.274,706.7774,707.1251,3853.0
2024-02-05 14:10:00,711.81,711.88,711.26,711.29,7907.0,707.0257,707.0953,706.4794,706.5092,7907.0
2024-02-05 14:15:00,711.25,711.39,710.29,710.81,9757.0,706.4695,706.6086,705.5159,706.0324,9757.0
2024-02-05 14:20:00,710.62,711.23,710.62,710.79,4304.0,705.8437,706.4496,705.8437,706.0126,4304.0
2024-02-05 14:25:00,710.8,711.13,710.57,710.68,12902.0,706.0225,706.3503,705.7941,705.9033,12902.0
2024-02-05 14:30:00,710.78,711.0,710.28,710.81,10928.0,706.0027,706.2212,705.506,706.0324,10928.0
2024-02-05 14:35:00,710.91,711.13,710.79,710.81,4242.0,706.1318,706.3503,706.0126,706.0324,4242.0
2024-02-05 14:40:00,710.88,711.67,710.87,711.38,2963.0,706.102,706.8867,706.092,706.5986,2963.0
2024-02-05 14:45:00,711.63,712.41,711.63,712.41,1474.0,706.8469,707.6217,706.8469,707.6217,1474.0
2024-02-05 14:50:00,712.44,712.44,712.08,712.33,4224.0,707.6515,707.6515,707.2939,707.5422,4224.0
2024-02-05 14:55:00,712.39,712.4,711.9,712.03,5400.0,707.6018,707.6118,707.1151,707.2442,5400.0
2024-02-05 15:00:00,712.22,712.31,712.0,712.13,3622.0,707.433,707.5224,707.2145,707.3436,3622.0
2024-02-05 15:05:00,712.17,712.33,711.69,711.94,6535.0,707.3833,707.5422,706.9065,707.1549,6535.0
2024-02-05 15:10:00,712.06,712.06,711.5,711.71,7258.0,707.274,707.274,706.7178,706.9264,7258.0
2024-02-05 15:15:00,711.61,712.06,711.34,711.48,7383.0,706.8271,707.274,706.5589,706.6979,7383.0
2024-02-05 15:20:00,711.5,711.86,711.39,711.77,6414.0,706.7178,707.0754,706.6086,706.986,6414.0
2024-02-05 15:25:00,711.8,712.48,711.77,712.16,7126.0,707.0158,707.6912,706.986,707.3734,7126.0
2024-02-05 15:30:00,712.03,712.46,711.87,712.46,3618.0,707.2442,707.6714,707.0853,707.6714,3618.0
2024-02-05 15:35:00,712.39,712.53,712.18,712.35,6583.0,707.6018,707.7409,707.3932,707.5621,6583.0
2024-02-05 15:40:00,712.44,712.86,712.35,712.47,8266.0,707.6515,708.0687,707.5621,707.6813,8266.0
2024-02-05 15:45:00,712.28,712.82,712.07,712.07,18251.0,707.4926,708.0289,707.284,707.284,18251.0
2024-02-05 15:50:00,711.97,712.57,711.22,711.76,31683.0,707.1847,707.7806,706.4397,706.9761,31683.0
2024-02-05 15:55:00,711.33,711.65,710.78,710.85,57377.0,706.549,706.8668,706.0027,706.0722,57377.0
2024-02-06 09:30:00,711.23,712.72,710.75,711.22,35897.0,706.4496,707.9296,705.9729,706.4397,35897.0
2024-02-06 09:35:00,711.41,712.04,709.27,709.27,8442.0,706.6284,707.2542,704.5028,704.5028,8442.0
2024-02-06 09:40:00,709.72,710.25,707.84,708.93,17089.0,704.9498,705.4762,703.0824,704.1651,17089.0
2024-02-06 09:45:00,708.81,709.3,706.71,706.98,10112.0,704.0459,704.5326,701.96,702.2282,10112.0
2024-02-06 09:50:00,706.93,706.98,705.92,706.06,11175.0,702.1785,702.2282,701.1753,701.3144,11175.0
2024-02-06 09:55:00,706.25,706.72,705.74,706.18,9367.0,701.5031,701.9699,700.9965,701.4336,9367.0
2024-02-06 10:00:00,706.08,706.81,705.85,706.12,8949.0,701.3342,702.0593,701.1058,701.374,8949.0
2024-02-06 10:05:00,706.55,706.55,705.83,705.85,9816.0,701.8011,701.8011,701.0859,701.1058,9816.0
2024-02-06 10:10:00,705.85,706.04,705.05,705.91,12832.0,701.1058,701.2945,700.3112,701.1654,12832.0
2024-02-06 10:15:00,706.14,706.53,705.57,705.57,13596.0,701.3938,701.7812,700.8277,700.8277,13596.0
2024-02-06 10:20:00,705.67,706.16,705.49,705.59,6368.0,700.927,701.4137,700.7482,700.8475,6368.0
2024-02-06 10:25:00,705.69,705.86,705.41,705.79,31500.0,700.9469,701.1157,700.6687,701.0462,31500.0
2024-02-06 10:30:00,705.7,706.38,705.7,705.8,8420.0,700.9568,701.6322,700.9568,701.0561,8420.0
2024-02-06 10:35:00,705.8,706.31,705.59,705.66,9121.0,701.0561,701.5627,700.8475,700.9171,9121.0
2024-02-06 10:40:00,705.83,705.95,705.62,705.8,3995.0,701.0859,701.2051,700.8773,701.0561,3995.0
2024-02-06 10:45:00,705.73,707.11,705.72,706.08,11689.0,700.9866,702.3573,700.9767,701.3342,11689.0
2024-02-06 10:50:00,706.18,706.38,705.49,705.83,6845.0,701.4336,701.6322,700.7482,701.0859,6845.0
2024-02-06 10:55:00,705.81,706.95,705.74,706.75,4522.0,701.0661,702.1984,700.9965,701.9997,4522.0
2024-02-06 11:00:00,706.94,707.75,706.94,707.08,10894.0,702.1885,702.993,702.1885,702.3275,10894.0
2024-02-06 11:05:00,707.19,708.59,707.19,708.48,14887.0,702.4368,703.8274,702.4368,703.7181,14887.0
2024-02-06 11:10:00,708.45,708.99,707.6,707.89,9232.0,703.6883,704.2247,702.844,703.1321,9232.0
2024-02-06 11:15:00,707.63,708.13,706.99,707.55,6676.0,702.8738,703.3705,702.2381,702.7944,6676.0
2024-02-06 11:20:00,707.73,707.98,707.06,707.31,9380.0,702.9732,703.2215,702.3077,702.556,9380.0
2024-02-06 11:25:00,707.11,707.3,706.63,707.24,6306.0,702.3573,702.546,701.8805,702.4864,6306.0
2024-02-06 11:30:00,707.26,707.53,706.53,706.72,14031.0,702.5063,702.7745,701.7812,701.9699,14031.0
2024-02-06 11:35:00,706.53,706.89,706.05,706.68,5719.0,701.7812,702.1388,701.3044,701.9302,5719.0
2024-02-06 11:40:00,706.68,706.68,705.63,705.74,19117.0,701.9302,701.9302,700.8873,700.9965,19117.0
2024-02-06 11:45:00,705.63,705.63,704.66,705.18,12491.0,700.8873,700.8873,699.9238,700.4403,12491.0
2024-02-06 11:50:00,705.2,705.21,704.58,704.82,5823.0,700.4602,700.4701,699.8443,700.0827,5823.0
2024-02-06 11:55:00,704.82,704.9,704.42,704.57,3594.0,700.0827,700.1622,699.6854,699.8344,3594.0
2024-02-06 12:00:00,704.48,705.19,704.34,704.87,7379.0,699.745,700.4502,699.6059,700.1324,7379.0
2024-02-06 12:05:00,704.89,705.33,704.58,705.33,3975.0,700.1522,700.5893,699.8443,700.5893,3975.0
2024-02-06 12:10:00,705.06,705.3,704.57,705.07,4298.0,700.3211,700.5595,699.8344,700.331,4298.0
2024-02-06 12:15:00,705.27,705.81,705.0,705.65,4778.0,700.5297,701.0661,700.2615,700.9071,4778.0
2024-02-06 12:20:00,705.72,705.89,705.37,705.77,6517.0,700.9767,701.1455,700.629,701.0263,6517.0
2024-02-06 12:25:00,705.62,706.68,705.55,706.55,6418.0,700.8773,701.9302,700.8078,701.8011,6418.0
2024-02-06 12:30:00,706.67,706.87,705.54,706.27,4760.0,701.9203,702.1189,700.7979,701.523,4760.0
2024-02-06 12:35:00,706.11,706.71,706.11,706.35,3937.0,701.364,701.96,701.364,701.6024,3937.0
2024-02-06 12:40:00,706.31,706.76,706.12,706.75,7913.0,701.5627,702.0097,701.374,701.9997,7913.0
2024-02-06 12:45:00,706.49,706.66,705.57,705.65,4820.0,701.7415,701.9103,700.8277,700.9071,4820.0
2024-02-06 12:50:00,705.58,705.69,705.39,705.6,4520.0,700.8376,700.9469,700.6489,700.8575,4520.0
2024-02-06 12:55:00,705.51,705.94,705.44,705.45,4028.0,700.7681,701.1952,700.6985,700.7085,4028.0
2024-02-06 13:00:00,705.44,705.58,705.1,705.34,6606.0,700.6985,700.8376,700.3608,700.5992,6606.0
2024-02-06 13:05:00,705.32,706.43,705.31,706.41,4285.0,700.5793,701.6819,700.5694,701.662,4285.0
2024-02-06 13:10:00,706.53,706.53,705.75,705.87,8966.0,701.7812,701.7812,701.0065,701.1257,8966.0
2024-02-06 13:15:00,705.69,706.14,705.63,706.14,2278.0,700.9469,701.3938,700.8873,701.3938,2278.0
2024-02-06 13:20:00,705.95,706.05,705.35,705.61,5337.0,701.2051,701.3044,700.6091,700.8674,5337.0
2024-02-06 13:25:00,705.66,706.19,705.66,706.05,1600.0,700.9171,701.4435,700.9171,701.3044,1600.0
2024-02-06 13:30:00,706.25,706.37,706.1,706.27,4776.0,701.5031,701.6223,701.3541,701.523,4776.0
2024-02-06 13:35:00,706.36,707.35,706.18,707.35,4450.0,701.6124,702.5957,701.4336,702.5957,4450.0
2024-02-06 13:40:00,707.41,707.53,707.02,707.15,5665.0,702.6553,702.7745,702.2679,702.397,5665.0
2024-02-06 13:45:00,707.17,707.44,707.07,707.41,5531.0,702.4169,702.6851,702.3176,702.6553,5531.0
2024-02-06 13:50:00,707.3,707.59,706.88,707.59,3657.0,702.546,702.8341,702.1289,702.8341,3657.0
2024-02-06 13:55:00,707.37,707.82,707.26,707.82,3431.0,702.6156,703.0625,702.5063,703.0625,3431.0
2024-02-06 14:00:00,707.81,707.82,706.71,707.03,4025.0,703.0526,703.0625,701.96,702.2779,4025.0
2024-02-06 14:05:00,706.95,707.07,706.02,706.24,6360.0,702.1984,702.3176,701.2746,701.4932,6360.0
2024-02-06 14:10:00,706.34,706.56,706.23,706.35,4808.0,701.5925,701.811,701.4832,701.6024,4808.0
2024-02-06 14:15:00,706.35,706.6,706.26,706.26,3919.0,701.6024,701.8507,701.513,701.513,3919.0
2024-02-06 14:20:00,706.52,707.08,706.5,707.07,3643.0,701.7713,702.3275,701.7514,702.3176,3643.0
2024-02-06 14:25:00,707.04,707.26,706.96,707.07,2793.0,702.2878,702.5063,702.2083,702.3176,2793.0
2024-02-06 14:30:00,707.06,707.49,707.06,707.36,4912.0,702.3077,702.7348,702.3077,702.6056,4912.0
2024-02-06 14:35:00,707.58,707.64,707.25,707.4,16938.0,702.8242,702.8838,702.4964,702.6454,16938.0
2024-02-06 14:40:00,707.4,707.57,707.01,707.41,5700.0,702.6454,702.8142,702.258,702.6553,5700.0
2024-02-06 14:45:00,707.47,707.71,707.44,707.66,5135.0,702.7149,702.9533,702.6851,702.9036,5135.0
2024-02-06 14:50:00,707.75,708.12,707.66,707.67,6185.0,702.993,703.3605,702.9036,702.9136,6185.0
2024-02-06 14:55:00,707.75,708.48,707.74,708.38,10977.0,702.993,703.7181,702.9831,703.6188,10977.0
2024-02-06 15:00:00,708.42,708.57,708.1,708.25,6421.0,703.6585,703.8075,703.3407,703.4897,6421.0
2024-02-06 15:05:00,708.32,708.59,708.23,708.52,5410.0,703.5592,703.8274,703.4698,703.7578,5410.0
2024-02-06 15:10:00,708.59,708.93,708.59,708.75,5088.0,703.8274,704.1651,703.8274,703.9863,5088.0
2024-02-06 15:15:00,708.76,709.04,708.7,708.94,10798.0,703.9962,704.2743,703.9366,704.175,10798.0
2024-02-06 15:20:00,708.95,709.33,708.95,709.08,8360.0,704.185,704.5624,704.185,704.3141,8360.0
2024-02-06 15:25:00,709.06,709.35,708.97,708.99,8953.0,704.2942,704.5823,704.2048,704.2247,8953.0
2024-02-06 15:30:00,709.01,709.41,708.95,709.32,7554.0,704.2445,704.6419,704.185,704.5525,7554.0
2024-02-06 15:35:00,709.26,709.56,709.17,709.42,8526.0,704.4929,704.7909,704.4035,704.6518,8526.0
2024-02-06 15:40:00,709.49,709.6,709.16,709.5,7400.0,704.7213,704.8306,704.3935,704.7313,7400.0
2024-02-06 15:45:00,709.51,710.21,709.38,709.55,8717.0,704.7412,705.4365,704.6121,704.7809,8717.0
2024-02-06 15:50:00,709.27,709.5,708.71,709.3,21114.0,704.5028,704.7313,703.9466,704.5326,21114.0
2024-02-06 15:55:00,709.3,711.11,709.29,710.99,62472.0,704.5326,706.3304,704.5227,706.2112,62472.0
2024-02-07 09:30:00,714.15,715.0,712.0,713.73,28846.0,709.35,710.1943,707.2145,708.9328,28846.0
2024-02-07 09:35:00,713.97,715.84,713.82,714.06,15523.0,709.1712,711.0286,709.0222,709.2606,15523.0
2024-02-07 09:40:00,714.61,715.52,713.9,714.5,4936.0,709.8069,710.7108,709.1017,709.6976,4936.0
2024-02-07 09:45:00,714.55,716.47,714.52,716.4,5899.0,709.7473,711.6544,709.7175,711.5849,5899.0
2024-02-07 09:50:00,716.24,716.96,716.21,716.24,11089.0,711.426,712.1411,711.3962,711.426,11089.0
2024-02-07 09:55:00,716.0,716.43,715.46,716.13,5003.0,711.1876,711.6147,710.6512,711.3167,5003.0
2024-02-07 10:00:00,716.55,717.28,716.55,716.99,9860.0,711.7339,712.459,711.7339,712.1709,9860.0
2024-02-07 10:05:00,716.88,717.36,716.25,717.35,7602.0,712.0617,712.5384,711.4359,712.5285,7602.0
2024-02-07 10:10:00,717.36,718.08,717.36,717.84,24090.0,712.5384,713.2536,712.5384,713.0152,24090.0
2024-02-07 10:15:00,717.95,718.59,717.62,718.48,18781.0,713.1245,713.7602,712.7967,713.6509,18781.0
2024-02-07 10:20:00,718.6,720.51,718.59,720.51,26294.0,713.7701,715.6673,713.7602,715.6673,26294.0
2024-02-07 10:25:00,720.5,721.3,720.19,720.66,22487.0,715.6573,716.4519,715.3494,715.8162,22487.0
2024-02-07 10:30:00,720.55,721.5,720.3,721.5,11941.0,715.707,716.6506,715.4587,716.6506,11941.0
2024-02-07 10:35:00,721.24,722.08,721.13,722.08,6845.0,716.3923,717.2267,716.2831,717.2267,6845.0
2024-02-07 10:40:00,722.13,722.74,721.16,722.0,17755.0,717.2764,717.8823,716.3129,717.1472,17755.0
2024-02-07 10:45:00,721.97,722.37,721.15,721.15,11068.0,717.1174,717.5148,716.303,716.303,11068.0
2024-02-07 10:50:00,721.21,722.18,720.43,720.43,8970.0,716.3625,717.326,715.5878,715.5878,8970.0
2024-02-07 10:55:00,720.4,721.43,720.2,721.04,8213.0,715.558,716.5811,715.3593,716.1937,8213.0
2024-02-07 11:00:00,721.02,721.14,720.0,720.01,8822.0,716.1738,716.293,715.1607,715.1706,8822.0
2024-02-07 11:05:00,720.11,721.28,719.95,721.03,5676.0,715.2699,716.4321,715.111,716.1838,5676.0
2024-02-07 11:10:00,721.26,722.12,721.26,722.12,4483.0,716.4122,717.2664,716.4122,717.2664,4483.0
2024-02-07 11:15:00,722.28,722.28,721.09,721.1,5418.0,717.4254,717.4254,716.2434,716.2533,5418.0
2024-02-07 11:20:00,721.27,721.27,720.17,720.74,5609.0,716.4221,716.4221,715.3295,715.8957,5609.0
2024-02-07 11:25:00,720.68,722.05,720.63,722.05,9777.0,715.8361,717.1969,715.7864,717.1969,9777.0
2024-02-07 11:30:00,722.0,722.14,721.3,721.39,6293.0,717.1472,717.2863,716.4519,716.5413,6293.0
2024-02-07 11:35:00,721.07,721.86,721.07,721.58,3385.0,716.2235,717.0082,716.2235,716.7301,3385.0
2024-02-07 11:40:00,721.68,722.14,721.58,721.8,3979.0,716.8294,717.2863,716.7301,716.9486,3979.0
2024-02-07 11:45:00,721.98,722.06,721.06,721.12,12997.0,717.1274,717.2068,716.2136,716.2732,12997.0
2024-02-07 11:50:00,721.06,721.86,721.06,721.71,4210.0,716.2136,717.0082,716.2136,716.8592,4210.0
2024-02-07 11:55:00,721.97,723.02,721.97,722.74,4080.0,717.1174,718.1604,717.1174,717.8823,4080.0
2024-02-07 12:00:00,722.84,723.0,722.72,723.0,2024.0,717.9816,718.1405,717.8624,718.1405,2024.0
2024-02-07 12:05:00,722.91,723.22,722.74,722.75,6079.0,718.0511,718.359,717.8823,717.8922,6079.0
2024-02-07 12:10:00,722.64,722.64,722.12,722.39,4098.0,717.7829,717.7829,717.2664,717.5346,4098.0
2024-02-07 12:15:00,722.46,723.32,722.4,723.31,3726.0,717.6041,718.4584,717.5445,718.4484,3726.0
2024-02-07 12:20:00,723.22,723.22,722.25,722.25,3513.0,718.359,718.359,717.3956,717.3956,3513.0
2024-02-07 12:25:00,722.15,722.53,722.08,722.38,2392.0,717.2962,717.6737,717.2267,717.5247,2392.0
2024-02-07 12:30:00,722.54,722.54,721.53,721.61,5552.0,717.6836,717.6836,716.6804,716.7599,5552.0
2024-02-07 12:35:00,721.7,721.79,721.18,721.51,3501.0,716.8493,716.9386,716.3327,716.6605,3501.0
2024-02-07 12:40:00,721.29,721.65,721.04,721.65,3144.0,716.442,716.7996,716.1937,716.7996,3144.0
2024-02-07 12:45:00,721.66,721.67,721.46,721.67,2790.0,716.8095,716.8195,716.6109,716.8195,2790.0
2024-02-07 12:50:00,721.57,721.71,721.06,721.35,5379.0,716.7201,716.8592,716.2136,716.5016,5379.0
2024-02-07 12:55:00,721.44,721.53,721.01,721.24,9532.0,716.591,716.6804,716.1639,716.3923,9532.0
2024-02-07 13:00:00,721.25,721.68,720.77,720.98,8959.0,716.4023,716.8294,715.9255,716.1341,8959.0
2024-02-07 13:05:00,720.97,721.06,720.25,720.25,5755.0,716.1242,716.2136,715.409,715.409,5755.0
2024-02-07 13:10:00,720.53,720.79,720.15,720.48,2611.0,715.6871,715.9454,715.3097,715.6375,2611.0
2024-02-07 13:15:00,720.61,720.63,720.46,720.59,2096.0,715.7666,715.7864,715.6176,715.7467,2096.0
2024-02-07 13:20:00,720.59,721.26,720.59,720.83,3595.0,715.7467,716.4122,715.7467,715.9851,3595.0
2024-02-07 13:25:00,720.94,720.94,720.47,720.6,8669.0,716.0944,716.0944,715.6275,715.7566,8669.0
2024-02-07 13:30:00,720.56,720.64,720.22,720.58,3781.0,715.7169,715.7964,715.3792,715.7368,3781.0
2024-02-07 13:35:00,720.39,720.39,719.39,719.46,3617.0,715.5481,715.5481,714.5548,714.6243,3617.0
2024-02-07 13:40:00,719.45,719.55,718.91,719.17,3683.0,714.6144,714.7137,714.078,714.3363,3683.0
2024-02-07 13:45:00,718.99,719.11,718.44,718.8,3348.0,714.1575,714.2767,713.6112,713.9687,3348.0
2024-02-07 13:50:00,718.69,718.69,717.45,717.45,12579.0,713.8595,713.8595,712.6278,712.6278,12579.0
2024-02-07 13:55:00,717.75,718.72,717.5,718.57,12913.0,712.9258,713.8893,712.6775,713.7403,12913.0
2024-02-07 14:00:00,718.42,718.68,717.63,718.44,8473.0,713.5913,713.8496,712.8066,713.6112,8473.0
2024-02-07 14:05:00,718.51,718.52,718.08,718.08,3392.0,713.6807,713.6906,713.2536,713.2536,3392.0
2024-02-07 14:10:00,718.4,718.79,718.25,718.25,12173.0,713.5714,713.9588,713.4224,713.4224,12173.0
2024-02-07 14:15:00,718.04,718.39,717.7,717.7,4638.0,713.2139,713.5615,712.8761,712.8761,4638.0
2024-02-07 14:20:00,717.84,718.06,717.54,717.71,5100.0,713.0152,713.2337,712.7172,712.8861,5100.0
2024-02-07 14:25:00,717.55,717.7,717.01,717.14,3448.0,712.7271,712.8761,712.1908,712.3199,3448.0
2024-02-07 14:30:00,717.12,718.3,717.12,718.1,5413.0,712.3,713.4721,712.3,713.2735,5413.0
2024-02-07 14:35:00,718.2,718.4,717.73,718.31,3033.0,713.3728,713.5714,712.9059,713.482,3033.0
2024-02-07 14:40:00,718.2,718.46,718.18,718.26,1667.0,713.3728,713.631,713.3529,713.4324,1667.0
2024-02-07 14:45:00,718.24,718.35,718.12,718.34,1640.0,713.4125,713.5218,713.2933,713.5118,1640.0
2024-02-07 14:50:00,718.37,718.8,718.24,718.6,3918.0,713.5416,713.9687,713.4125,713.7701,3918.0
2024-02-07 14:55:00,718.79,719.18,718.63,718.63,1900.0,713.9588,714.3462,713.7999,713.7999,1900.0
2024-02-07 15:00:00,718.47,719.15,718.34,718.9,4667.0,713.641,714.3164,713.5118,714.0681,4667.0
2024-02-07 15:05:00,718.85,719.28,718.82,718.82,5452.0,714.0184,714.4455,713.9886,713.9886,5452.0
2024-02-07 15:10:00,718.83,719.0,718.64,718.67,4151.0,713.9985,714.1674,713.8098,713.8396,4151.0
2024-02-07 15:15:00,718.64,718.78,718.38,718.65,4330.0,713.8098,713.9489,713.5516,713.8198,4330.0
2024-02-07 15:20:00,718.76,718.76,717.7,717.72,7389.0,713.929,713.929,712.8761,712.896,7389.0
2024-02-07 15:25:00,717.87,718.32,717.74,718.28,6264.0,713.045,713.492,712.9159,713.4522,6264.0
2024-02-07 15:30:00,718.36,718.72,718.35,718.71,7361.0,713.5317,713.8893,713.5218,713.8794,7361.0
2024-02-07 15:35:00,718.79,718.83,718.4,718.66,6391.0,713.9588,713.9985,713.5714,713.8297,6391.0
2024-02-07 15:40:00,718.68,719.13,718.39,718.65,7602.0,713.8496,714.2965,713.5615,713.8198,7602.0
2024-02-07 15:45:00,718.71,719.39,718.67,719.39,12123.0,713.8794,714.5548,713.8396,714.5548,12123.0
2024-02-07 15:50:00,719.26,719.64,718.97,719.63,24324.0,714.4257,714.8031,714.1376,714.7932,24324.0
2024-02-07 15:55:00,719.83,720.07,719.36,719.96,34941.0,714.9918,715.2302,714.525,715.1209,34941.0
2024-02-08 09:30:00,723.07,724.0,721.58,723.53,43587.0,718.21,719.1338,716.7301,718.667,43587.0
2024-02-08 09:35:00,723.96,726.22,723.23,725.6,21056.0,719.0941,721.3389,718.369,720.723,21056.0
2024-02-08 09:40:00,725.54,725.69,724.45,724.96,17913.0,720.6634,720.8124,719.5808,720.0873,17913.0
2024-02-08 09:45:00,724.4,725.18,724.21,725.1,10933.0,719.5311,720.3059,719.3424,720.2264,10933.0
2024-02-08 09:50:00,725.08,725.5,724.11,724.61,5801.0,720.2065,720.6237,719.2431,719.7397,5801.0
2024-02-08 09:55:00,724.35,724.45,723.57,723.99,8133.0,719.4814,719.5808,718.7067,719.1239,8133.0
2024-02-08 10:00:00,724.0,724.0,723.04,723.79,7700.0,719.1338,719.1338,718.1802,718.9252,7700.0
2024-02-08 10:05:00,723.82,724.07,723.29,724.07,5163.0,718.955,719.2033,718.4286,719.2033,5163.0
2024-02-08 10:10:00,724.22,726.01,724.22,725.92,15972.0,719.3523,721.1303,719.3523,721.0409,15972.0
2024-02-08 10:15:00,726.1,726.22,725.48,726.11,9533.0,721.2197,721.3389,720.6038,721.2296,9533.0
2024-02-08 10:20:00,726.11,727.36,726.03,727.19,11550.0,721.2296,722.4712,721.1502,722.3024,11550.0
2024-02-08 10:25:00,727.21,728.17,727.1,727.18,13315.0,722.3222,723.2758,722.213,722.2924,13315.0
2024-02-08 10:30:00,727.25,727.25,726.12,726.32,5158.0,722.362,722.362,721.2395,721.4382,5158.0
2024-02-08 10:35:00,726.18,726.68,725.7,726.15,11789.0,721.2991,721.7958,720.8224,721.2693,11789.0
2024-02-08 10:40:00,726.37,726.46,725.68,726.46,3938.0,721.4879,721.5773,720.8025,721.5773,3938.0
2024-02-08 10:45:00,726.82,728.09,726.8,727.52,12752.0,721.9348,723.1963,721.915,722.6301,12752.0
2024-02-08 10:50:00,727.6,727.74,726.73,727.46,9013.0,722.7096,722.8487,721.8454,722.5705,9013.0
2024-02-08 10:55:00,727.38,727.7,727.17,727.35,6434.0,722.4911,722.8089,722.2825,722.4613,6434.0
2024-02-08 11:00:00,727.32,727.49,726.3,726.36,3511.0,722.4315,722.6003,721.4183,721.4779,3511.0
2024-02-08 11:05:00,726.17,726.64,725.4,726.22,6399.0,721.2892,721.7561,720.5244,721.3389,6399.0
2024-02-08 11:10:00,726.05,726.58,725.83,725.84,5709.0,721.17,721.6965,720.9515,720.9614,5709.0
2024-02-08 11:15:00,725.97,726.25,725.51,726.15,6342.0,721.0906,721.3687,720.6336,721.2693,6342.0
2024-02-08 11:20:00,725.98,726.61,725.98,726.26,8271.0,721.1005,721.7263,721.1005,721.3786,8271.0
2024-02-08 11:25:00,726.06,726.3,725.64,725.7,4353.0,721.1799,721.4183,720.7628,720.8224,4353.0
2024-02-08 11:30:00,725.71,726.88,725.63,726.62,5850.0,720.8323,721.9944,720.7528,721.7362,5850.0
2024-02-08 11:35:00,726.62,726.65,726.01,726.18,4542.0,721.7362,721.766,721.1303,721.2991,4542.0
2024-02-08 11:40:00,726.04,726.06,725.22,725.25,2820.0,721.1601,721.1799,720.3456,720.3754,2820.0
2024-02-08 11:45:00,725.0,725.49,725.0,725.25,3585.0,720.1271,720.6138,720.1271,720.3754,3585.0
2024-02-08 11:50:00,725.28,726.0,725.27,725.74,11061.0,720.4052,721.1204,720.3953,720.8621,11061.0
2024-02-08 11:55:00,725.71,726.18,725.62,726.04,3253.0,720.8323,721.2991,720.7429,721.1601,3253.0
2024-02-08 12:00:00,725.99,726.01,725.17,725.48,3420.0,721.1104,721.1303,720.2959,720.6038,3420.0
2024-02-08 12:05:00,725.38,725.45,725.18,725.18,2607.0,720.5045,720.574,720.3059,720.3059,2607.0
2024-02-08 12:10:00,725.29,725.6,725.29,725.6,2855.0,720.4151,720.723,720.4151,720.723,2855.0
2024-02-08 12:15:00,725.71,725.98,725.54,725.63,3938.0,720.8323,721.1005,720.6634,720.7528,3938.0
2024-02-08 12:20:00,725.63,725.87,725.53,725.83,4030.0,720.7528,720.9912,720.6535,720.9515,4030.0
2024-02-08 12:25:00,725.96,725.97,725.67,725.82,3399.0,721.0806,721.0906,720.7926,720.9416,3399.0
2024-02-08 12:30:00,725.67,725.75,725.45,725.66,4985.0,720.7926,720.872,720.574,720.7826,4985.0
2024-02-08 12:35:00,725.92,725.98,725.71,725.85,6750.0,721.0409,721.1005,720.8323,720.9714,6750.0
2024-02-08 12:40:00,725.95,725.95,725.21,725.29,3367.0,721.0707,721.0707,720.3357,720.4151,3367.0
2024-02-08 12:45:00,725.32,725.37,724.5,724.52,5463.0,720.4449,720.4946,719.6304,719.6503,5463.0
2024-02-08 12:50:00,724.8,724.8,724.52,724.54,3277.0,719.9284,719.9284,719.6503,719.6702,3277.0
2024-02-08 12:55:00,724.78,724.78,724.51,724.51,2673.0,719.9086,719.9086,719.6404,719.6404,2673.0
2024-02-08 13:00:00,724.52,725.28,724.5,725.09,5487.0,719.6503,720.4052,719.6304,720.2165,5487.0
2024-02-08 13:05:00,724.87,725.08,724.3,724.42,1966.0,719.9979,720.2065,719.4318,719.551,1966.0
2024-02-08 13:10:00,724.52,724.65,724.46,724.51,1400.0,719.6503,719.7794,719.5907,719.6404,1400.0
2024-02-08 13:15:00,724.66,724.96,724.52,724.78,2501.0,719.7894,720.0873,719.6503,719.9086,2501.0
2024-02-08 13:20:00,724.84,725.23,724.83,725.05,3194.0,719.9681,720.3555,719.9582,720.1767,3194.0
2024-02-08 13:25:00,725.1,725.79,725.0,725.53,7948.0,720.2264,720.9118,720.1271,720.6535,7948.0
2024-02-08 13:30:00,725.5,725.5,724.6,724.6,4822.0,720.6237,720.6237,719.7298,719.7298,4822.0
2024-02-08 13:35:00,724.56,724.95,723.8,723.9,5920.0,719.69,720.0774,718.9351,719.0345,5920.0
2024-02-08 13:40:00,723.92,723.94,722.48,722.48,7416.0,719.0543,719.0742,717.624,717.624,7416.0
2024-02-08 13:45:00,722.71,722.99,722.14,722.14,12116.0,717.8525,718.1306,717.2863,717.2863,12116.0
2024-02-08 13:50:00,722.08,722.47,721.44,722.31,11201.0,717.2267,717.6141,716.591,717.4552,11201.0
2024-02-08 13:55:00,722.3,722.92,722.3,722.69,5572.0,717.4452,718.0611,717.4452,717.8326,5572.0
2024-02-08 14:00:00,722.66,723.16,722.48,722.65,8578.0,717.8028,718.2994,717.624,717.7929,8578.0
2024-02-08 14:05:00,722.44,722.67,722.22,722.45,3486.0,717.5843,717.8127,717.3658,717.5942,3486.0
2024-02-08 14:10:00,722.37,722.4,722.03,722.23,3466.0,717.5148,717.5445,717.177,717.3757,3466.0
2024-02-08 14:15:00,722.02,722.3,721.64,721.69,6673.0,717.1671,717.4452,716.7897,716.8393,6673.0
2024-02-08 14:20:00,721.69,721.72,720.66,721.07,8020.0,716.8393,716.8691,715.8162,716.2235,8020.0
2024-02-08 14:25:00,721.01,721.64,721.01,721.57,7700.0,716.1639,716.7897,716.1639,716.7201,7700.0
2024-02-08 14:30:00,721.57,722.27,721.57,721.99,6330.0,716.7201,717.4154,716.7201,717.1373,6330.0
2024-02-08 14:35:00,721.8,722.12,721.77,721.96,4375.0,716.9486,717.2664,716.9188,717.1075,4375.0
2024-02-08 14:40:00,721.83,722.33,721.83,722.23,3935.0,716.9784,717.475,716.9784,717.3757,3935.0
2024-02-08 14:45:00,722.37,722.37,721.91,721.93,5357.0,717.5148,717.5148,717.0578,717.0777,5357.0
2024-02-08 14:50:00,722.01,722.19,721.86,721.98,6047.0,717.1572,717.336,717.0082,717.1274,6047.0
2024-02-08 14:55:00,722.0,722.43,721.92,722.37,3602.0,717.1472,717.5743,717.0678,717.5148,3602.0
2024-02-08 15:00:00,722.43,722.92,722.24,722.82,6753.0,717.5743,718.0611,717.3856,717.9617,6753.0
2024-02-08 15:05:00,722.86,723.51,722.86,723.08,8206.0,718.0015,718.6471,718.0015,718.22,8206.0
2024-02-08 15:10:00,723.1,723.83,723.1,723.67,4442.0,718.2398,718.9649,718.2398,718.806,4442.0
2024-02-08 15:15:00,723.87,724.03,723.7,723.89,5495.0,719.0047,719.1636,718.8358,719.0245,5495.0
2024-02-08 15:20:00,723.99,724.37,723.99,724.28,4954.0,719.1239,719.5013,719.1239,719.4119,4954.0
2024-02-08 15:25:00,724.27,724.44,724.0,724.21,3929.0,719.402,719.5708,719.1338,719.3424,3929.0
2024-02-08 15:30:00,724.31,724.31,723.12,723.27,13215.0,719.4417,719.4417,718.2597,718.4087,13215.0
2024-02-08 15:35:00,723.09,723.29,722.94,722.94,8789.0,718.2299,718.4286,718.0809,718.0809,8789.0
2024-02-08 15:40:00,723.0,723.33,723.0,723.22,6678.0,718.1405,718.4683,718.1405,718.359,6678.0
2024-02-08 15:45:00,723.24,723.43,722.83,722.88,18874.0,718.3789,718.5676,717.9717,718.0213,18874.0
2024-02-08 15:50:00,722.75,723.19,722.04,722.37,27347.0,717.8922,718.3292,717.187,717.5148,27347.0
2024-02-08 15:55:00,722.48,724.5,722.34,724.27,46172.0,717.624,719.6304,717.485,719.402,46172.0
2024-02-09 09:30:00,725.38,725.54,723.27,723.5,29773.0,720.5045,720.6634,718.4087,718.6372,29773.0
2024-02-09 09:35:00,723.38,724.3,723.03,723.03,6735.0,718.518,719.4318,718.1703,718.1703,6735.0
2024-02-09 09:40:00,723.34,723.62,722.85,722.95,10243.0,718.4782,718.7563,717.9915,718.0909,10243.0
2024-02-09 09:45:00,722.99,722.99,722.5,722.58,5178.0,718.1306,718.1306,717.6439,717.7233,5178.0
2024-02-09 09:50:00,722.13,723.94,722.13,722.77,8159.0,717.2764,719.0742,717.2764,717.9121,8159.0
2024-02-09 09:55:00,723.05,724.19,723.05,724.19,4092.0,718.1902,719.3225,718.1902,719.3225,4092.0
2024-02-09 10:00:00,724.48,725.15,724.47,724.86,5165.0,719.6106,720.2761,719.6006,719.988,5165.0
2024-02-09 10:05:00,724.67,724.67,723.3,723.88,10008.0,719.7993,719.7993,718.4385,719.0146,10008.0
2024-02-09 10:10:00,723.3,723.94,723.0,723.47,5033.0,718.4385,719.0742,718.1405,718.6074,5033.0
2024-02-09 10:15:00,723.51,724.57,723.49,724.04,6629.0,718.6471,719.7,718.6272,719.1735,6629.0
2024-02-09 10:20:00,724.24,724.52,723.86,724.5,5957.0,719.3722,719.6503,718.9947,719.6304,5957.0
2024-02-09 10:25:00,724.29,724.69,723.8,724.0,4923.0,719.4218,719.8192,718.9351,719.1338,4923.0
2024-02-09 10:30:00,723.98,724.73,723.98,724.23,3053.0,719.1139,719.8589,719.1139,719.3622,3053.0
2024-02-09 10:35:00,724.52,724.87,724.5,724.82,3523.0,719.6503,719.9979,719.6304,719.9483,3523.0
2024-02-09 10:40:00,724.72,725.22,724.72,725.14,6601.0,719.849,720.3456,719.849,720.2661,6601.0
2024-02-09 10:45:00,725.14,725.34,724.69,724.71,4748.0,720.2661,720.4648,719.8192,719.839,4748.0
2024-02-09 10:50:00,724.95,724.96,724.05,724.06,4274.0,720.0774,720.0873,719.1835,719.1934,4274.0
2024-02-09 10:55:00,723.85,723.93,723.0,723.87,7206.0,718.9848,719.0643,718.1405,719.0047,7206.0
2024-02-09 11:00:00,723.75,724.3,723.57,724.3,1511.0,718.8855,719.4318,718.7067,719.4318,1511.0
2024-02-09 11:05:00,724.29,724.44,723.89,723.94,2741.0,719.4218,719.5708,719.0245,719.0742,2741.0
2024-02-09 11:10:00,723.59,723.92,723.52,723.68,2221.0,718.7266,719.0543,718.657,718.8159,2221.0
2024-02-09 11:15:00,723.58,723.81,723.42,723.63,3850.0,718.7166,718.9451,718.5577,718.7663,3850.0
2024-02-09 11:20:00,723.61,723.8,723.4,723.58,3950.0,718.7464,718.9351,718.5378,718.7166,3950.0
2024-02-09 11:25:00,723.57,723.8,723.45,723.8,2893.0,718.7067,718.9351,718.5875,718.9351,2893.0
2024-02-09 11:30:00,723.75,723.75,723.01,723.01,2551.0,718.8855,718.8855,718.1504,718.1504,2551.0
2024-02-09 11:35:00,723.33,723.63,722.83,723.45,3786.0,718.4683,718.7663,717.9717,718.5875,3786.0
2024-02-09 11:40:00,723.45,723.97,722.99,723.28,3190.0,718.5875,719.104,718.1306,718.4186,3190.0
2024-02-09 11:45:00,723.18,723.63,723.05,723.51,4079.0,718.3193,718.7663,718.1902,718.6471,4079.0
2024-02-09 11:50:00,723.31,723.31,722.36,722.51,5832.0,718.4484,718.4484,717.5048,717.6538,5832.0
2024-02-09 11:55:00,722.25,722.65,722.0,722.03,4641.0,717.3956,717.7929,717.1472,717.177,4641.0
2024-02-09 12:00:00,722.02,722.02,721.48,721.48,6101.0,717.1671,717.1671,716.6307,716.6307,6101.0
2024-02-09 12:05:00,721.64,721.73,721.46,721.53,2719.0,716.7897,716.8791,716.6109,716.6804,2719.0
2024-02-09 12:10:00,721.53,722.46,721.53,722.37,7630.0,716.6804,717.6041,716.6804,717.5148,7630.0
2024-02-09 12:15:00,722.38,722.4,721.62,721.62,2669.0,717.5247,717.5445,716.7698,716.7698,2669.0
2024-02-09 12:20:00,721.87,722.15,721.64,722.11,3566.0,717.0181,717.2962,716.7897,717.2565,3566.0
2024-02-09 12:25:00,722.26,722.36,721.97,722.36,1632.0,717.4055,717.5048,717.1174,717.5048,1632.0
2024-02-09 12:30:00,722.48,722.64,722.3,722.53,4337.0,717.624,717.7829,717.4452,717.6737,4337.0
2024-02-09 12:35:00,722.63,722.94,722.45,722.62,1600.0,717.773,718.0809,717.5942,717.7631,1600.0
2024-02-09 12:40:00,722.93,722.93,722.28,722.29,3994.0,718.071,718.071,717.4254,717.4353,3994.0
2024-02-09 12:45:00,722.29,722.35,721.62,721.87,5000.0,717.4353,717.4949,716.7698,717.0181,5000.0
2024-02-09 12:50:00,721.66,721.66,721.41,721.55,3471.0,716.8095,716.8095,716.5612,716.7003,3471.0
2024-02-09 12:55:00,721.71,721.71,721.3,721.3,1800.0,716.8592,716.8592,716.4519,716.4519,1800.0
2024-02-09 13:00:00,721.28,721.49,720.94,721.07,4135.0,716.4321,716.6407,716.0944,716.2235,4135.0
2024-02-09 13:05:00,721.07,721.07,720.6,720.82,8760.0,716.2235,716.2235,715.7566,715.9752,8760.0
2024-02-09 13:10:00,720.82,720.95,720.7,720.77,6756.0,715.9752,716.1043,715.856,715.9255,6756.0
2024-02-09 13:15:00,720.77,720.78,720.17,720.17,7902.0,715.9255,715.9354,715.3295,715.3295,7902.0
2024-02-09 13:20:00,720.2,720.4,720.12,720.13,7934.0,715.3593,715.558,715.2799,715.2898,7934.0
2024-02-09 13:25:00,720.15,720.69,720.13,720.47,9178.0,715.3097,715.846,715.2898,715.6275,9178.0
2024-02-09 13:30:00,720.52,720.72,720.16,720.28,5663.0,715.6772,715.8758,715.3196,715.4388,5663.0
2024-02-09 13:35:00,720.28,720.75,720.28,720.73,5732.0,715.4388,715.9056,715.4388,715.8858,5732.0
2024-02-09 13:40:00,720.86,721.24,720.68,721.23,3805.0,716.0149,716.3923,715.8361,716.3824,3805.0
2024-02-09 13:45:00,721.37,721.98,721.36,721.53,2808.0,716.5215,717.1274,716.5115,716.6804,2808.0
2024-02-09 13:50:00,721.62,722.12,721.6,721.96,4986.0,716.7698,717.2664,716.7499,717.1075,4986.0
2024-02-09 13:55:00,722.0,722.92,721.82,722.86,6380.0,717.1472,718.0611,716.9684,718.0015,6380.0
2024-02-09 14:00:00,722.91,723.02,722.71,722.87,2430.0,718.0511,718.1604,717.8525,718.0114,2430.0
2024-02-09 14:05:00,722.93,723.17,722.89,722.89,4200.0,718.071,718.3094,718.0313,718.0313,4200.0
2024-02-09 14:10:00,723.0,723.0,722.67,722.95,3974.0,718.1405,718.1405,717.8127,718.0909,3974.0
2024-02-09 14:15:00,723.07,723.36,722.82,723.29,3183.0,718.21,718.4981,717.9617,718.4286,3183.0
2024-02-09 14:20:00,723.33,723.46,723.1,723.1,4438.0,718.4683,718.5974,718.2398,718.2398,4438.0
2024-02-09 14:25:00,723.14,723.62,722.96,723.62,1924.0,718.2796,718.7563,718.1008,718.7563,1924.0
2024-02-09 14:30:00,723.25,723.6,723.25,723.5,3648.0,718.3888,718.7365,718.3888,718.6372,3648.0
2024-02-09 14:35:00,723.42,724.0,723.36,724.0,5832.0,718.5577,719.1338,718.4981,719.1338,5832.0
2024-02-09 14:40:00,724.09,724.4,724.02,724.4,4603.0,719.2232,719.5311,719.1537,719.5311,4603.0
2024-02-09 14:45:00,724.45,724.56,724.27,724.27,2582.0,719.5808,719.69,719.402,719.402,2582.0
2024-02-09 14:50:00,724.35,724.81,724.34,724.74,4794.0,719.4814,719.9384,719.4715,719.8688,4794.0
2024-02-09 14:55:00,724.74,724.79,724.46,724.46,3792.0,719.8688,719.9185,719.5907,719.5907,3792.0
2024-02-09 15:00:00,724.56,724.56,724.25,724.25,2844.0,719.69,719.69,719.3821,719.3821,2844.0
2024-02-09 15:05:00,724.2,724.56,724.0,724.34,4573.0,719.3325,719.69,719.1338,719.4715,4573.0
2024-02-09 15:10:00,724.48,724.78,724.41,724.47,7534.0,719.6106,719.9086,719.541,719.6006,7534.0
2024-02-09 15:15:00,724.41,724.41,724.0,724.12,3885.0,719.541,719.541,719.1338,719.253,3885.0
2024-02-09 15:20:00,724.09,724.27,723.71,723.79,4670.0,719.2232,719.402,718.8457,718.9252,4670.0
2024-02-09 15:25:00,723.75,723.88,723.43,723.48,3367.0,718.8855,719.0146,718.5676,718.6173,3367.0
2024-02-09 15:30:00,723.43,723.46,723.01,723.22,8977.0,718.5676,718.5974,718.1504,718.359,8977.0
2024-02-09 15:35:00,723.1,723.33,723.05,723.12,6850.0,718.2398,718.4683,718.1902,718.2597,6850.0
2024-02-09 15:40:00,723.12,723.22,722.79,722.8,12572.0,718.2597,718.359,717.9319,717.9419,12572.0
2024-02-09 15:45:00,722.75,723.01,722.5,722.62,8250.0,717.8922,718.1504,717.6439,717.7631,8250.0
2024-02-09 15:50:00,722.5,723.49,722.41,722.99,22733.0,717.6439,718.6272,717.5545,718.1306,22733.0
2024-02-09 15:55:00,723.07,723.6,722.97,723.17,47169.0,718.21,718.7365,718.1107,718.3094,47169.0
2024-02-12 09:30:00,723.52,723.52,721.01,721.44,33154.0,718.657,718.657,716.1639,716.591,33154.0
2024-02-12 09:35:00,721.44,722.65,721.43,721.69,9864.0,716.591,717.7929,716.5811,716.8393,9864.0
2024-02-12 09:40:00,721.51,721.52,719.41,719.78,14072.0,716.6605,716.6705,714.5746,714.9422,14072.0
2024-02-12 09:45:00,720.18,720.29,718.72,720.01,14267.0,715.3395,715.4487,713.8893,715.1706,14267.0
2024-02-12 09:50:00,719.5,719.69,716.48,717.75,12189.0,714.664,714.8528,711.6643,712.9258,12189.0
2024-02-12 09:55:00,717.71,718.2,717.31,717.38,11572.0,712.8861,713.3728,712.4888,712.5583,11572.0
2024-02-12 10:00:00,717.38,718.11,717.31,717.76,8924.0,712.5583,713.2834,712.4888,712.9357,8924.0
2024-02-12 10:05:00,717.73,718.02,717.03,717.39,10217.0,712.9059,713.194,712.2106,712.5682,10217.0
2024-02-12 10:10:00,717.96,718.15,717.21,717.47,13852.0,713.1344,713.3231,712.3894,712.6477,13852.0
2024-02-12 10:15:00,717.41,717.5,716.16,716.88,20860.0,712.5881,712.6775,711.3465,712.0617,20860.0
2024-02-12 10:20:00,717.01,717.36,716.28,717.14,13691.0,712.1908,712.5384,711.4657,712.3199,13691.0
2024-02-12 10:25:00,717.14,717.35,716.37,716.4,7210.0,712.3199,712.5285,711.5551,711.5849,7210.0
2024-02-12 10:30:00,716.55,717.39,716.54,716.65,10921.0,711.7339,712.5682,711.7239,711.8332,10921.0
2024-02-12 10:35:00,716.77,716.97,715.3,715.45,16939.0,711.9524,712.151,710.4923,710.6413,16939.0
2024-02-12 10:40:00,715.55,716.0,715.4,715.96,13287.0,710.7406,711.1876,710.5916,711.1478,13287.0
2024-02-12 10:45:00,715.92,716.69,715.84,716.19,11584.0,711.1081,711.8729,711.0286,711.3763,11584.0
2024-02-12 10:50:00,716.03,716.54,715.42,716.22,12365.0,711.2174,711.7239,710.6115,711.4061,12365.0
2024-02-12 10:55:00,716.37,716.55,716.13,716.2,5104.0,711.5551,711.7339,711.3167,711.3862,5104.0
2024-02-12 11:00:00,716.34,716.79,716.21,716.79,4176.0,711.5253,711.9723,711.3962,711.9723,4176.0
2024-02-12 11:05:00,716.38,717.82,716.38,717.63,9949.0,711.565,712.9953,711.565,712.8066,9949.0
2024-02-12 11:10:00,717.77,718.26,717.37,718.09,10942.0,712.9457,713.4324,712.5484,713.2635,10942.0
2024-02-12 11:15:00,718.27,720.47,718.25,720.3,6781.0,713.4423,715.6275,713.4224,715.4587,6781.0
2024-02-12 11:20:00,720.3,720.9,719.7,720.13,11852.0,715.4587,716.0546,714.8627,715.2898,11852.0
2024-02-12 11:25:00,720.51,721.2,720.26,721.13,8132.0,715.6673,716.3526,715.4189,716.2831,8132.0
2024-02-12 11:30:00,721.18,721.77,721.18,721.47,4535.0,716.3327,716.9188,716.3327,716.6208,4535.0
2024-02-12 11:35:00,721.19,721.19,720.7,720.93,2518.0,716.3427,716.3427,715.856,716.0844,2518.0
2024-02-12 11:40:00,720.58,721.21,720.5,721.12,3112.0,715.7368,716.3625,715.6573,716.2732,3112.0
2024-02-12 11:45:00,721.61,721.79,720.84,720.84,3778.0,716.7599,716.9386,715.995,715.995,3778.0
2024-02-12 11:50:00,720.89,721.05,720.82,721.05,2804.0,716.0447,716.2036,715.9752,716.2036,2804.0
2024-02-12 11:55:00,721.01,721.01,720.71,721.0,1688.0,716.1639,716.1639,715.8659,716.154,1688.0
2024-02-12 12:00:00,721.46,721.55,721.03,721.55,2356.0,716.6109,716.7003,716.1838,716.7003,2356.0
2024-02-12 12:05:00,721.47,721.66,721.25,721.59,1893.0,716.6208,716.8095,716.4023,716.74,1893.0
2024-02-12 12:10:00,721.6,721.73,720.82,720.83,2749.0,716.7499,716.8791,715.9752,715.9851,2749.0
2024-02-12 12:15:00,720.93,721.29,720.56,720.99,3284.0,716.0844,716.442,715.7169,716.144,3284.0
2024-02-12 12:20:00,721.25,721.33,720.85,720.85,1318.0,716.4023,716.4817,716.005,716.005,1318.0
2024-02-12 12:25:00,721.14,721.19,720.77,721.19,1496.0,716.293,716.3427,715.9255,716.3427,1496.0
2024-02-12 12:30:00,721.02,721.02,720.59,720.75,902.0,716.1738,716.1738,715.7467,715.9056,902.0
2024-02-12 12:35:00,720.56,720.63,720.4,720.4,3296.0,715.7169,715.7864,715.558,715.558,3296.0
2024-02-12 12:40:00,720.63,720.72,720.47,720.72,598.0,715.7864,715.8758,715.6275,715.8758,598.0
2024-02-12 12:45:00,720.58,721.33,720.57,721.3,2250.0,715.7368,716.4817,715.7268,716.4519,2250.0
2024-02-12 12:50:00,721.4,722.04,721.39,721.94,4607.0,716.5513,717.187,716.5413,717.0876,4607.0
2024-02-12 12:55:00,721.94,722.56,721.85,722.43,4382.0,717.0876,717.7035,716.9982,717.5743,4382.0
2024-02-12 13:00:00,722.43,722.76,722.34,722.76,2407.0,717.5743,717.9021,717.485,717.9021,2407.0
2024-02-12 13:05:00,722.58,723.31,722.5,723.29,5429.0,717.7233,718.4484,717.6439,718.4286,5429.0
2024-02-12 13:10:00,723.29,723.72,723.26,723.67,5653.0,718.4286,718.8557,718.3988,718.806,5653.0
2024-02-12 13:15:00,723.5,723.77,723.34,723.76,2100.0,718.6372,718.9053,718.4782,718.8954,2100.0
2024-02-12 13:20:00,723.68,723.8,723.32,723.32,1434.0,718.8159,718.9351,718.4584,718.4584,1434.0
2024-02-12 13:25:00,723.06,723.07,722.62,722.62,3377.0,718.2001,718.21,717.7631,717.7631,3377.0
2024-02-12 13:30:00,722.54,722.69,722.22,722.69,2958.0,717.6836,717.8326,717.3658,717.8326,2958.0
2024-02-12 13:35:00,722.49,723.0,722.42,722.48,7112.0,717.6339,718.1405,717.5644,717.624,7112.0
2024-02-12 13:40:00,722.66,722.66,721.6,721.67,8779.0,717.8028,717.8028,716.7499,716.8195,8779.0
2024-02-12 13:45:00,722.22,722.44,722.12,722.25,1200.0,717.3658,717.5843,717.2664,717.3956,1200.0
2024-02-12 13:50:00,722.18,722.9,722.18,722.7,1997.0,717.326,718.0412,717.326,717.8425,1997.0
2024-02-12 13:55:00,722.85,722.85,722.51,722.7,650.0,717.9915,717.9915,717.6538,717.8425,650.0
2024-02-12 14:00:00,722.7,722.83,722.24,722.72,2417.0,717.8425,717.9717,717.3856,717.8624,2417.0
2024-02-12 14:05:00,722.71,723.28,722.58,723.28,2899.0,717.8525,718.4186,717.7233,718.4186,2899.0
2024-02-12 14:10:00,723.1,723.1,722.51,722.99,3643.0,718.2398,718.2398,717.6538,718.1306,3643.0
2024-02-12 14:15:00,723.13,723.13,721.81,721.82,4150.0,718.2696,718.2696,716.9585,716.9684,4150.0
2024-02-12 14:20:00,721.6,722.63,721.6,722.38,3388.0,716.7499,717.773,716.7499,717.5247,3388.0
2024-02-12 14:25:00,722.59,722.59,721.98,722.09,3687.0,717.7333,717.7333,717.1274,717.2366,3687.0
2024-02-12 14:30:00,722.11,722.36,722.11,722.26,2700.0,717.2565,717.5048,717.2565,717.4055,2700.0
2024-02-12 14:35:00,722.37,723.41,722.3,723.07,3208.0,717.5148,718.5478,717.4452,718.21,3208.0
2024-02-12 14:40:00,722.92,722.92,722.56,722.72,2163.0,718.0611,718.0611,717.7035,717.8624,2163.0
2024-02-12 14:45:00,722.62,722.62,722.0,722.01,2345.0,717.7631,717.7631,717.1472,717.1572,2345.0
2024-02-12 14:50:00,722.03,722.38,721.92,722.31,2100.0,717.177,717.5247,717.0678,717.4552,2100.0
2024-02-12 14:55:00,722.0,722.19,721.79,721.87,2419.0,717.1472,717.336,716.9386,717.0181,2419.0
2024-02-12 15:00:00,722.06,722.31,721.99,722.11,1297.0,717.2068,717.4552,717.1373,717.2565,1297.0
2024-02-12 15:05:00,722.11,722.42,721.88,721.92,3629.0,717.2565,717.5644,717.028,717.0678,3629.0
2024-02-12 15:10:00,721.92,722.4,721.87,722.08,3485.0,717.0678,717.5445,717.0181,717.2267,3485.0
2024-02-12 15:15:00,722.04,722.04,721.73,721.76,2232.0,717.187,717.187,716.8791,716.9089,2232.0
2024-02-12 15:20:00,722.0,722.14,721.71,721.81,4001.0,717.1472,717.2863,716.8592,716.9585,4001.0
2024-02-12 15:25:00,721.82,722.34,721.81,721.86,6329.0,716.9684,717.485,716.9585,717.0082,6329.0
2024-02-12 15:30:00,722.21,722.63,722.11,722.31,5614.0,717.3558,717.773,717.2565,717.4552,5614.0
2024-02-12 15:35:00,722.33,722.45,722.11,722.24,3595.0,717.475,717.5942,717.2565,717.3856,3595.0
2024-02-12 15:40:00,722.25,722.89,722.2,722.77,5711.0,717.3956,718.0313,717.3459,717.9121,5711.0
2024-02-12 15:45:00,722.77,723.2,722.72,722.93,8779.0,717.9121,718.3392,717.8624,718.071,8779.0
2024-02-12 15:50:00,722.74,723.43,722.64,722.75,13398.0,717.8823,718.5676,717.7829,717.8922,13398.0
2024-02-12 15:55:00,722.49,722.76,721.97,722.68,54010.0,717.6339,717.9021,717.1174,717.8227,54010.0
2024-02-13 09:30:00,720.9,721.39,715.24,715.74,39480.0,716.0546,716.5413,710.4327,710.9293,39480.0
2024-02-13 09:35:00,715.47,716.49,714.44,715.13,10463.0,710.6611,711.6743,709.6381,710.3234,10463.0
2024-02-13 09:40:00,715.21,715.8,714.25,714.51,7169.0,710.4029,710.9889,709.4493,709.7076,7169.0
2024-02-13 09:45:00,714.56,714.89,712.8,712.8,11082.0,709.7572,710.085,708.0091,708.0091,11082.0
2024-02-13 09:50:00,713.0,714.79,712.23,714.68,8590.0,708.2077,709.9857,707.4429,709.8764,8590.0
2024-02-13 09:55:00,714.79,716.28,714.61,716.28,10590.0,709.9857,711.4657,709.8069,711.4657,10590.0
2024-02-13 10:00:00,716.06,717.79,715.84,716.57,13427.0,711.2472,712.9655,711.0286,711.7537,13427.0
2024-02-13 10:05:00,716.44,719.33,716.33,719.0,15676.0,711.6246,714.4952,711.5153,714.1674,15676.0
2024-02-13 10:10:00,719.05,719.72,718.58,718.88,10938.0,714.2171,714.8826,713.7502,714.0482,10938.0
2024-02-13 10:15:00,719.03,719.06,717.82,718.69,32978.0,714.1972,714.227,712.9953,713.8595,32978.0
2024-02-13 10:20:00,718.78,720.83,718.44,720.74,13478.0,713.9489,715.9851,713.6112,715.8957,13478.0
2024-02-13 10:25:00,720.84,721.78,720.62,721.55,14139.0,715.995,716.9287,715.7765,716.7003,14139.0
2024-02-13 10:30:00,721.56,721.56,720.22,720.76,6656.0,716.7102,716.7102,715.3792,715.9156,6656.0
2024-02-13 10:35:00,720.7,721.57,720.54,721.4,2970.0,715.856,716.7201,715.6971,716.5513,2970.0
2024-02-13 10:40:00,721.33,721.33,719.66,719.88,5340.0,716.4817,716.4817,714.823,715.0415,5340.0
2024-02-13 10:45:00,719.66,721.19,719.4,721.19,2807.0,714.823,716.3427,714.5647,716.3427,2807.0
2024-02-13 10:50:00,721.23,721.49,720.31,720.42,3333.0,716.3824,716.6407,715.4686,715.5779,3333.0
2024-02-13 10:55:00,720.36,720.36,719.77,719.97,3663.0,715.5183,715.5183,714.9322,715.1309,3663.0
2024-02-13 11:00:00,720.23,720.42,719.57,720.37,3807.0,715.3891,715.5779,714.7336,715.5282,3807.0
2024-02-13 11:05:00,720.23,720.23,719.73,720.1,8395.0,715.3891,715.3891,714.8925,715.26,8395.0
2024-02-13 11:10:00,719.93,720.27,719.69,720.14,3795.0,715.0912,715.4289,714.8528,715.2997,3795.0
2024-02-13 11:15:00,720.28,720.28,719.84,719.84,1806.0,715.4388,715.4388,715.0018,715.0018,1806.0
2024-02-13 11:20:00,719.73,720.29,719.67,719.94,10262.0,714.8925,715.4487,714.8329,715.1011,10262.0
2024-02-13 11:25:00,720.05,720.6,719.94,720.48,3311.0,715.2103,715.7566,715.1011,715.6375,3311.0
2024-02-13 11:30:00,720.41,720.53,720.16,720.16,2963.0,715.5679,715.6871,715.3196,715.3196,2963.0
2024-02-13 11:35:00,720.27,721.32,720.26,721.07,1732.0,715.4289,716.4718,715.4189,716.2235,1732.0
2024-02-13 11:40:00,721.07,721.24,720.67,721.09,2995.0,716.2235,716.3923,715.8262,716.2434,2995.0
2024-02-13 11:45:00,720.7,720.88,720.47,720.75,5508.0,715.856,716.0348,715.6275,715.9056,5508.0
2024-02-13 11:50:00,720.53,720.53,719.07,719.07,3464.0,715.6871,715.6871,714.2369,714.2369,3464.0
2024-02-13 11:55:00,719.0,719.33,718.41,719.01,2213.0,714.1674,714.4952,713.5814,714.1773,2213.0
2024-02-13 12:00:00,718.67,719.13,718.67,718.75,1550.0,713.8396,714.2965,713.8396,713.9191,1550.0
2024-02-13 12:05:00,718.71,719.26,718.71,719.1,2593.0,713.8794,714.4257,713.8794,714.2667,2593.0
2024-02-13 12:10:00,718.9,719.26,718.89,719.26,1884.0,714.0681,714.4257,714.0581,714.4257,1884.0
2024-02-13 12:15:00,719.2,719.49,719.0,719.12,3073.0,714.3661,714.6541,714.1674,714.2866,3073.0
2024-02-13 12:20:00,719.48,719.73,719.13,719.49,2317.0,714.6442,714.8925,714.2965,714.6541,2317.0
2024-02-13 12:25:00,719.43,719.46,718.79,719.15,2563.0,714.5945,714.6243,713.9588,714.3164,2563.0
2024-02-13 12:30:00,719.09,719.24,718.95,718.95,1903.0,714.2568,714.4058,714.1177,714.1177,1903.0
2024-02-13 12:35:00,719.03,719.03,718.79,718.9,300.0,714.1972,714.1972,713.9588,714.0681,300.0
2024-02-13 12:40:00,718.8,718.82,718.23,718.46,2242.0,713.9687,713.9886,713.4026,713.631,2242.0
2024-02-13 12:45:00,718.1,718.1,717.0,717.37,4660.0,713.2735,713.2735,712.1808,712.5484,4660.0
2024-02-13 12:50:00,717.2,717.27,716.34,716.35,5520.0,712.3795,712.449,711.5253,711.5352,5520.0
2024-02-13 12:55:00,716.09,716.69,715.84,716.23,4977.0,711.277,711.8729,711.0286,711.416,4977.0
2024-02-13 13:00:00,716.46,716.66,716.45,716.62,400.0,711.6445,711.8431,711.6345,711.8034,400.0
2024-02-13 13:05:00,716.45,716.72,716.38,716.72,4109.0,711.6345,711.9027,711.565,711.9027,4109.0
2024-02-13 13:10:00,716.63,717.15,716.63,717.15,2235.0,711.8133,712.3298,711.8133,712.3298,2235.0
2024-02-13 13:15:00,717.26,717.27,716.89,717.17,1350.0,712.4391,712.449,712.0716,712.3497,1350.0
2024-02-13 13:20:00,717.16,717.16,716.46,717.0,3144.0,712.3398,712.3398,711.6445,712.1808,3144.0
2024-02-13 13:25:00,716.94,716.94,716.62,716.63,1303.0,712.1212,712.1212,711.8034,711.8133,1303.0
2024-02-13 13:30:00,716.8,716.85,716.39,716.4,2258.0,711.9822,712.0319,711.5749,711.5849,2258.0
2024-02-13 13:35:00,716.36,716.41,715.84,716.08,2680.0,711.5451,711.5948,711.0286,711.267,2680.0
2024-02-13 13:40:00,716.0,716.12,715.13,715.13,3340.0,711.1876,711.3068,710.3234,710.3234,3340.0
2024-02-13 13:45:00,715.23,715.23,714.42,714.7,7611.0,710.4227,710.4227,709.6182,709.8963,7611.0
2024-02-13 13:50:00,714.59,714.66,714.08,714.11,5295.0,709.787,709.8566,709.2805,709.3103,5295.0
2024-02-13 13:55:00,714.19,714.29,713.63,713.63,10812.0,709.3897,709.4891,708.8335,708.8335,10812.0
2024-02-13 14:00:00,713.63,713.82,712.72,712.72,7425.0,708.8335,709.0222,707.9296,707.9296,7425.0
2024-02-13 14:05:00,712.56,713.1,712.56,713.1,8056.0,707.7707,708.3071,707.7707,708.3071,8056.0
2024-02-13 14:10:00,712.99,713.12,712.02,712.16,8792.0,708.1978,708.3269,707.2343,707.3734,8792.0
2024-02-13 14:15:00,712.38,712.97,712.14,712.75,10040.0,707.5919,708.1779,707.3535,707.9594,10040.0
2024-02-13 14:20:00,712.68,713.05,712.51,712.52,4471.0,707.8899,708.2574,707.721,707.731,4471.0
2024-02-13 14:25:00,712.62,712.83,712.26,712.32,4895.0,707.8303,708.0389,707.4727,707.5323,4895.0
2024-02-13 14:30:00,712.45,712.77,712.21,712.77,7103.0,707.6614,707.9793,707.423,707.9793,7103.0
2024-02-13 14:35:00,712.66,713.04,712.47,712.72,10986.0,707.87,708.2475,707.6813,707.9296,10986.0
2024-02-13 14:40:00,712.86,713.13,712.56,712.84,4093.0,708.0687,708.3369,707.7707,708.0488,4093.0
2024-02-13 14:45:00,712.71,712.71,711.37,711.51,11867.0,707.9197,707.9197,706.5887,706.7277,11867.0
2024-02-13 14:50:00,711.45,711.46,709.72,710.05,15070.0,706.6681,706.6781,704.9498,705.2776,15070.0
2024-02-13 14:55:00,709.9,710.35,709.72,710.15,6515.0,705.1286,705.5755,704.9498,705.3769,6515.0
2024-02-13 15:00:00,710.03,710.37,709.37,709.45,23109.0,705.2577,705.5954,704.6021,704.6816,23109.0
2024-02-13 15:05:00,709.47,709.81,709.27,709.65,8693.0,704.7015,705.0392,704.5028,704.8802,8693.0
2024-02-13 15:10:00,709.65,709.79,709.25,709.25,12619.0,704.8802,705.0193,704.4829,704.4829,12619.0
2024-02-13 15:15:00,709.35,710.15,709.05,709.26,9597.0,704.5823,705.3769,704.2843,704.4929,9597.0
2024-02-13 15:20:00,709.36,709.59,709.04,709.52,11948.0,704.5922,704.8206,704.2743,704.7511,11948.0
2024-02-13 15:25:00,709.59,710.04,709.46,709.7,10838.0,704.8206,705.2676,704.6915,704.9299,10838.0
2024-02-13 15:30:00,709.66,710.45,709.52,710.36,14646.0,704.8902,705.6749,704.7511,705.5855,14646.0
2024-02-13 15:35:00,710.27,710.27,709.06,709.34,18452.0,705.4961,705.4961,704.2942,704.5723,18452.0
2024-02-13 15:40:00,709.22,710.73,709.1,710.61,31324.0,704.4531,705.953,704.3339,705.8338,31324.0
2024-02-13 15:45:00,711.08,712.28,710.98,711.8,19270.0,706.3006,707.4926,706.2013,707.0158,19270.0
2024-02-13 15:50:00,711.65,712.48,710.99,712.16,27359.0,706.8668,707.6912,706.2112,707.3734,27359.0
2024-02-13 15:55:00,712.1,714.65,712.06,714.31,65447.0,707.3138,709.8466,707.274,709.5089,65447.0
2024-02-14 09:30:00,714.95,716.73,711.06,712.88,31628.0,710.1446,711.9127,706.2808,708.0885,31628.0
2024-02-14 09:35:00,712.73,714.16,712.72,714.16,7962.0,707.9395,709.3599,707.9296,709.3599,7962.0
2024-02-14 09:40:00,714.48,717.42,714.48,716.95,13528.0,709.6778,712.598,709.6778,712.1312,13528.0
2024-02-14 09:45:00,717.19,718.94,716.76,716.95,14280.0,712.3696,714.1078,711.9425,712.1312,14280.0
2024-02-14 09:50:00,716.9,717.66,716.55,716.97,16011.0,712.0815,712.8364,711.7339,712.151,16011.0
2024-02-14 09:55:00,717.16,717.99,716.69,717.99,2947.0,712.3398,713.1642,711.8729,713.1642,2947.0
2024-02-14 10:00:00,717.66,718.3,717.13,717.13,7110.0,712.8364,713.4721,712.31,712.31,7110.0
2024-02-14 10:05:00,717.03,718.35,716.7,717.61,7102.0,712.2106,713.5218,711.8829,712.7867,7102.0
2024-02-14 10:10:00,717.56,717.6,716.28,717.22,9589.0,712.7371,712.7768,711.4657,712.3994,9589.0
2024-02-14 10:15:00,717.1,717.58,716.62,717.57,6600.0,712.2802,712.7569,711.8034,712.747,6600.0
2024-02-14 10:20:00,717.63,718.69,717.59,718.69,8136.0,712.8066,713.8595,712.7669,713.8595,8136.0
2024-02-14 10:25:00,718.72,719.0,717.86,718.0,7118.0,713.8893,714.1674,713.0351,713.1741,7118.0
2024-02-14 10:30:00,718.31,719.86,718.31,719.49,4274.0,713.482,715.0216,713.482,714.6541,4274.0
2024-02-14 10:35:00,719.75,719.75,718.85,719.1,6294.0,714.9124,714.9124,714.0184,714.2667,6294.0
2024-02-14 10:40:00,718.93,719.53,718.74,718.86,2830.0,714.0979,714.6938,713.9091,714.0283,2830.0
2024-02-14 10:45:00,718.76,718.76,718.22,718.28,5757.0,713.929,713.929,713.3926,713.4522,5757.0
2024-02-14 10:50:00,718.22,718.93,717.77,718.22,7577.0,713.3926,714.0979,712.9457,713.3926,7577.0
2024-02-14 10:55:00,718.14,718.23,717.5,717.75,14320.0,713.3132,713.4026,712.6775,712.9258,14320.0
2024-02-14 11:00:00,717.71,717.71,716.29,716.29,6957.0,712.8861,712.8861,711.4756,711.4756,6957.0
2024-02-14 11:05:00,716.46,716.82,716.26,716.61,2379.0,711.6445,712.0021,711.4458,711.7935,2379.0
2024-02-14 11:10:00,716.54,717.31,716.54,717.06,2173.0,711.7239,712.4888,711.7239,712.2404,2173.0
2024-02-14 11:15:00,716.7,716.78,716.29,716.3,2678.0,711.8829,711.9623,711.4756,711.4855,2678.0
2024-02-14 11:20:00,716.58,717.82,716.57,717.82,12349.0,711.7637,712.9953,711.7537,712.9953,12349.0
2024-02-14 11:25:00,717.82,718.16,717.63,717.95,2247.0,712.9953,713.333,712.8066,713.1245,2247.0
2024-02-14 11:30:00,718.11,718.11,717.52,717.57,1524.0,713.2834,713.2834,712.6973,712.747,1524.0
2024-02-14 11:35:00,717.52,717.7,717.39,717.49,1250.0,712.6973,712.8761,712.5682,712.6676,1250.0
2024-02-14 11:40:00,717.5,717.65,716.27,716.27,5171.0,712.6775,712.8265,711.4558,711.4558,5171.0
2024-02-14 11:45:00,716.5,716.67,716.5,716.67,200.0,711.6842,711.8531,711.6842,711.8531,200.0
2024-02-14 11:50:00,716.85,717.34,716.62,717.17,1952.0,712.0319,712.5186,711.8034,712.3497,1952.0
2024-02-14 11:55:00,717.28,717.38,716.64,716.86,1780.0,712.459,712.5583,711.8233,712.0418,1780.0
2024-02-14 12:00:00,716.8,716.81,716.29,716.33,3600.0,711.9822,711.9921,711.4756,711.5153,3600.0
2024-02-14 12:05:00,716.37,717.06,716.16,716.82,2954.0,711.5551,712.2404,711.3465,712.0021,2954.0
2024-02-14 12:10:00,717.56,717.57,717.22,717.22,425.0,712.7371,712.747,712.3994,712.3994,425.0
2024-02-14 12:15:00,717.22,717.65,717.05,717.64,2089.0,712.3994,712.8265,712.2305,712.8165,2089.0
2024-02-14 12:20:00,717.62,718.02,717.28,718.02,1499.0,712.7967,713.194,712.459,713.194,1499.0
2024-02-14 12:25:00,717.72,717.96,717.72,717.96,974.0,712.896,713.1344,712.896,713.1344,974.0
2024-02-14 12:30:00,717.97,718.55,717.94,718.55,2897.0,713.1443,713.7204,713.1145,713.7204,2897.0
2024-02-14 12:35:00,718.43,718.85,718.41,718.8,3819.0,713.6012,714.0184,713.5814,713.9687,3819.0
2024-02-14 12:40:00,718.84,718.84,718.44,718.47,1459.0,714.0085,714.0085,713.6112,713.641,1459.0
2024-02-14 12:45:00,718.81,719.09,718.8,718.98,6181.0,713.9787,714.2568,713.9687,714.1475,6181.0
2024-02-14 12:50:00,718.91,719.17,718.7,718.82,2147.0,714.078,714.3363,713.8694,713.9886,2147.0
2024-02-14 12:55:00,718.86,719.01,718.63,718.63,1646.0,714.0283,714.1773,713.7999,713.7999,1646.0
2024-02-14 13:00:00,718.74,719.4,718.64,719.22,2387.0,713.9091,714.5647,713.8098,714.3859,2387.0
2024-02-14 13:05:00,719.42,719.57,718.76,718.77,3351.0,714.5846,714.7336,713.929,713.9389,3351.0
2024-02-14 13:10:00,718.79,718.79,718.07,718.1,1783.0,713.9588,713.9588,713.2437,713.2735,1783.0
2024-02-14 13:15:00,718.02,718.45,718.02,718.09,1305.0,713.194,713.6211,713.194,713.2635,1305.0
2024-02-14 13:20:00,718.06,718.06,717.56,717.83,2159.0,713.2337,713.2337,712.7371,713.0053,2159.0
2024-02-14 13:25:00,718.0,718.14,717.81,718.11,1710.0,713.1741,713.3132,712.9854,713.2834,1710.0
2024-02-14 13:30:00,718.0,719.5,718.0,719.5,6848.0,713.1741,714.664,713.1741,714.664,6848.0
2024-02-14 13:35:00,719.38,720.19,719.31,720.13,8449.0,714.5448,715.3494,714.4753,715.2898,8449.0
2024-02-14 13:40:00,720.15,720.2,719.25,719.25,7212.0,715.3097,715.3593,714.4157,714.4157,7212.0
2024-02-14 13:45:00,719.42,719.42,719.14,719.16,2584.0,714.5846,714.5846,714.3065,714.3263,2584.0
2024-02-14 13:50:00,719.31,719.31,718.88,718.88,1285.0,714.4753,714.4753,714.0482,714.0482,1285.0
2024-02-14 13:55:00,719.07,719.08,718.46,718.93,5297.0,714.2369,714.2469,713.631,714.0979,5297.0
2024-02-14 14:00:00,718.92,719.16,718.57,718.62,4774.0,714.0879,714.3263,713.7403,713.79,4774.0
2024-02-14 14:05:00,718.29,718.29,717.37,717.38,3445.0,713.4622,713.4622,712.5484,712.5583,3445.0
2024-02-14 14:10:00,717.41,717.88,717.38,717.41,7657.0,712.5881,713.0549,712.5583,712.5881,7657.0
2024-02-14 14:15:00,717.37,717.52,716.96,716.96,4161.0,712.5484,712.6973,712.1411,712.1411,4161.0
2024-02-14 14:20:00,717.0,717.94,716.88,717.77,3543.0,712.1808,713.1145,712.0617,712.9457,3543.0
2024-02-14 14:25:00,717.74,718.5,717.73,718.34,1407.0,712.9159,713.6708,712.9059,713.5118,1407.0
2024-02-14 14:30:00,718.33,718.64,718.17,718.62,4167.0,713.5019,713.8098,713.343,713.79,4167.0
2024-02-14 14:35:00,718.43,719.5,718.42,719.5,3859.0,713.6012,714.664,713.5913,714.664,3859.0
2024-02-14 14:40:00,719.41,719.64,719.11,719.28,4738.0,714.5746,714.8031,714.2767,714.4455,4738.0
2024-02-14 14:45:00,719.41,719.83,719.21,719.5,5614.0,714.5746,714.9918,714.376,714.664,5614.0
2024-02-14 14:50:00,719.54,719.55,718.91,719.2,3604.0,714.7038,714.7137,714.078,714.3661,3604.0
2024-02-14 14:55:00,719.1,719.58,718.9,719.28,1600.0,714.2667,714.7435,714.0681,714.4455,1600.0
2024-02-14 15:00:00,719.51,719.69,719.09,719.31,14262.0,714.674,714.8528,714.2568,714.4753,14262.0
2024-02-14 15:05:00,719.44,719.83,719.29,719.83,7330.0,714.6044,714.9918,714.4555,714.9918,7330.0
2024-02-14 15:10:00,719.69,719.83,719.44,719.57,6656.0,714.8528,714.9918,714.6044,714.7336,6656.0
2024-02-14 15:15:00,719.58,720.35,719.57,720.28,4120.0,714.7435,715.5083,714.7336,715.4388,4120.0
2024-02-14 15:20:00,720.33,720.93,720.31,720.88,5768.0,715.4885,716.0844,715.4686,716.0348,5768.0
2024-02-14 15:25:00,720.85,721.62,720.77,721.27,4851.0,716.005,716.7698,715.9255,716.4221,4851.0
2024-02-14 15:30:00,721.39,721.4,720.77,720.92,10224.0,716.5413,716.5513,715.9255,716.0745,10224.0
2024-02-14 15:35:00,720.92,722.18,720.8,721.9,14467.0,716.0745,717.326,715.9553,717.0479,14467.0
2024-02-14 15:40:00,722.0,722.17,721.26,721.47,6095.0,717.1472,717.3161,716.4122,716.6208,6095.0
2024-02-14 15:45:00,721.52,721.6,721.37,721.5,8368.0,716.6705,716.7499,716.5215,716.6506,8368.0
2024-02-14 15:50:00,721.48,722.16,721.15,721.95,22056.0,716.6307,717.3062,716.303,717.0976,22056.0
2024-02-14 15:55:00,722.13,722.56,721.66,722.01,41280.0,717.2764,717.7035,716.8095,717.1572,41280.0
2024-02-15 09:30:00,721.49,721.49,718.28,719.04,33286.0,716.6407,716.6407,713.4522,714.2071,33286.0
2024-02-15 09:35:00,718.84,720.28,718.59,719.0,10377.0,714.0085,715.4388,713.7602,714.1674,10377.0
2024-02-15 09:40:00,719.23,720.26,719.23,719.79,4887.0,714.3959,715.4189,714.3959,714.9521,4887.0
2024-02-15 09:45:00,720.0,720.65,719.66,720.04,4858.0,715.1607,715.8063,714.823,715.2004,4858.0
2024-02-15 09:50:00,720.16,721.0,719.42,719.42,5884.0,715.3196,716.154,714.5846,714.5846,5884.0
2024-02-15 09:55:00,719.43,719.47,718.48,719.47,9079.0,714.5945,714.6342,713.6509,714.6342,9079.0
2024-02-15 10:00:00,719.68,720.13,719.37,719.38,4191.0,714.8428,715.2898,714.5349,714.5448,4191.0
2024-02-15 10:05:00,719.61,721.44,719.61,721.19,5458.0,714.7733,716.591,714.7733,716.3427,5458.0
2024-02-15 10:10:00,721.36,721.84,720.99,721.47,6817.0,716.5115,716.9883,716.144,716.6208,6817.0
2024-02-15 10:15:00,721.46,721.56,721.05,721.37,3861.0,716.6109,716.7102,716.2036,716.5215,3861.0
2024-02-15 10:20:00,721.79,722.44,721.21,722.08,2980.0,716.9386,717.5843,716.3625,717.2267,2980.0
2024-02-15 10:25:00,722.22,722.22,720.76,720.95,4977.0,717.3658,717.3658,715.9156,716.1043,4977.0
2024-02-15 10:30:00,721.35,721.67,721.04,721.59,4102.0,716.5016,716.8195,716.1937,716.74,4102.0
2024-02-15 10:35:00,721.73,721.93,721.4,721.65,10962.0,716.8791,717.0777,716.5513,716.7996,10962.0
2024-02-15 10:40:00,721.79,721.84,721.37,721.47,4070.0,716.9386,716.9883,716.5215,716.6208,4070.0
2024-02-15 10:45:00,721.74,722.0,721.47,721.86,6605.0,716.889,717.1472,716.6208,717.0082,6605.0
2024-02-15 10:50:00,721.93,723.16,721.92,723.0,11485.0,717.0777,718.2994,717.0678,718.1405,11485.0
2024-02-15 10:55:00,722.9,723.07,722.7,723.07,3791.0,718.0412,718.21,717.8425,718.21,3791.0
2024-02-15 11:00:00,723.16,723.19,722.19,722.54,4085.0,718.2994,718.3292,717.336,717.6836,4085.0
2024-02-15 11:05:00,722.55,722.55,720.96,720.97,2238.0,717.6935,717.6935,716.1142,716.1242,2238.0
2024-02-15 11:10:00,720.98,721.57,720.95,721.56,4131.0,716.1341,716.7201,716.1043,716.7102,4131.0
2024-02-15 11:15:00,721.58,721.7,721.19,721.27,2076.0,716.7301,716.8493,716.3427,716.4221,2076.0
2024-02-15 11:20:00,721.22,721.27,720.52,720.52,2453.0,716.3725,716.4221,715.6772,715.6772,2453.0
2024-02-15 11:25:00,720.48,720.73,720.17,720.73,2726.0,715.6375,715.8858,715.3295,715.8858,2726.0
2024-02-15 11:30:00,720.72,720.76,720.43,720.7,2144.0,715.8758,715.9156,715.5878,715.856,2144.0
2024-02-15 11:35:00,720.74,720.8,720.5,720.79,1737.0,715.8957,715.9553,715.6573,715.9454,1737.0
2024-02-15 11:40:00,721.26,721.42,721.19,721.19,1963.0,716.4122,716.5711,716.3427,716.3427,1963.0
2024-02-15 11:45:00,721.19,721.36,721.12,721.32,1607.0,716.3427,716.5115,716.2732,716.4718,1607.0
2024-02-15 11:50:00,721.26,721.27,720.17,720.27,5345.0,716.4122,716.4221,715.3295,715.4289,5345.0
2024-02-15 11:55:00,720.17,720.55,720.0,720.35,1508.0,715.3295,715.707,715.1607,715.5083,1508.0
2024-02-15 12:00:00,720.37,720.51,720.23,720.45,1101.0,715.5282,715.6673,715.3891,715.6077,1101.0
2024-02-15 12:05:00,720.24,720.49,720.1,720.1,4547.0,715.3991,715.6474,715.26,715.26,4547.0
2024-02-15 12:10:00,720.04,720.19,719.85,720.05,3702.0,715.2004,715.3494,715.0117,715.2103,3702.0
2024-02-15 12:15:00,720.07,720.68,719.89,720.68,814.0,715.2302,715.8361,715.0514,715.8361,814.0
2024-02-15 12:20:00,720.66,720.78,720.46,720.57,1095.0,715.8162,715.9354,715.6176,715.7268,1095.0
2024-02-15 12:25:00,720.6,720.94,720.48,720.94,2437.0,715.7566,716.0944,715.6375,716.0944,2437.0
2024-02-15 12:30:00,720.99,721.34,720.91,721.07,2365.0,716.144,716.4917,716.0646,716.2235,2365.0
2024-02-15 12:35:00,721.2,721.2,720.96,720.96,2161.0,716.3526,716.3526,716.1142,716.1142,2161.0
2024-02-15 12:40:00,721.29,721.72,721.29,721.59,1491.0,716.442,716.8691,716.442,716.74,1491.0
2024-02-15 12:45:00,721.72,722.35,721.47,721.47,3475.0,716.8691,717.4949,716.6208,716.6208,3475.0
2024-02-15 12:50:00,721.54,722.02,721.54,722.01,1049.0,716.6903,717.1671,716.6903,717.1572,1049.0
2024-02-15 12:55:00,721.92,721.98,721.32,721.4,1617.0,717.0678,717.1274,716.4718,716.5513,1617.0
2024-02-15 13:00:00,721.19,721.37,721.13,721.3,1533.0,716.3427,716.5215,716.2831,716.4519,1533.0
2024-02-15 13:05:00,721.32,722.97,721.32,722.72,2464.0,716.4718,718.1107,716.4718,717.8624,2464.0
2024-02-15 13:10:00,722.67,723.13,722.67,722.89,1663.0,717.8127,718.2696,717.8127,718.0313,1663.0
2024-02-15 13:15:00,722.99,723.48,722.73,723.43,4051.0,718.1306,718.6173,717.8723,718.5676,4051.0
2024-02-15 13:20:00,723.8,723.81,723.45,723.5,2986.0,718.9351,718.9451,718.5875,718.6372,2986.0
2024-02-15 13:25:00,723.69,723.83,723.37,723.83,2977.0,718.8259,718.9649,718.508,718.9649,2977.0
2024-02-15 13:30:00,723.84,724.37,723.64,723.71,7923.0,718.9749,719.5013,718.7762,718.8457,7923.0
2024-02-15 13:35:00,723.64,723.75,723.0,723.42,3836.0,718.7762,718.8855,718.1405,718.5577,3836.0
2024-02-15 13:40:00,723.84,723.84,722.97,723.1,2064.0,718.9749,718.9749,718.1107,718.2398,2064.0
2024-02-15 13:45:00,723.24,723.58,723.23,723.42,2015.0,718.3789,718.7166,718.369,718.5577,2015.0
2024-02-15 13:50:00,723.58,723.8,723.48,723.67,7143.0,718.7166,718.9351,718.6173,718.806,7143.0
2024-02-15 13:55:00,723.6,724.2,723.56,724.15,5026.0,718.7365,719.3325,718.6968,719.2828,5026.0
2024-02-15 14:00:00,724.36,724.75,724.3,724.57,2130.0,719.4914,719.8788,719.4318,719.7,2130.0
2024-02-15 14:05:00,724.58,724.72,724.27,724.28,5387.0,719.7099,719.849,719.402,719.4119,5387.0
2024-02-15 14:10:00,724.23,724.36,724.13,724.36,2897.0,719.3622,719.4914,719.2629,719.4914,2897.0
2024-02-15 14:15:00,724.5,724.76,724.23,724.7,4148.0,719.6304,719.8887,719.3622,719.8291,4148.0
2024-02-15 14:20:00,724.61,724.73,724.31,724.62,1524.0,719.7397,719.8589,719.4417,719.7496,1524.0
2024-02-15 14:25:00,724.6,724.66,724.36,724.57,2569.0,719.7298,719.7894,719.4914,719.7,2569.0
2024-02-15 14:30:00,724.63,725.25,724.61,725.11,5012.0,719.7596,720.3754,719.7397,720.2363,5012.0
2024-02-15 14:35:00,725.2,725.72,725.08,725.65,4651.0,720.3257,720.8422,720.2065,720.7727,4651.0
2024-02-15 14:40:00,725.35,725.42,724.96,725.33,5982.0,720.4747,720.5443,720.0873,720.4549,5982.0
2024-02-15 14:45:00,725.5,725.76,725.35,725.72,2595.0,720.6237,720.882,720.4747,720.8422,2595.0
2024-02-15 14:50:00,725.84,725.88,725.45,725.7,4334.0,720.9614,721.0012,720.574,720.8224,4334.0
2024-02-15 14:55:00,725.78,726.03,725.31,725.4,4676.0,720.9018,721.1502,720.435,720.5244,4676.0
2024-02-15 15:00:00,725.25,725.26,724.68,725.03,6377.0,720.3754,720.3853,719.8092,720.1569,6377.0
2024-02-15 15:05:00,724.93,725.03,724.53,724.53,3267.0,720.0575,720.1569,719.6602,719.6602,3267.0
2024-02-15 15:10:00,724.72,725.0,724.71,724.92,1516.0,719.849,720.1271,719.839,720.0476,1516.0
2024-02-15 15:15:00,724.79,724.88,724.41,724.51,3220.0,719.9185,720.0079,719.541,719.6404,3220.0
2024-02-15 15:20:00,724.69,724.69,724.21,724.5,4229.0,719.8192,719.8192,719.3424,719.6304,4229.0
2024-02-15 15:25:00,724.55,725.04,724.3,725.0,4232.0,719.6801,720.1668,719.4318,720.1271,4232.0
2024-02-15 15:30:00,724.91,725.19,724.84,725.13,4309.0,720.0377,720.3158,719.9681,720.2562,4309.0
2024-02-15 15:35:00,724.91,724.97,724.36,724.43,2940.0,720.0377,720.0973,719.4914,719.5609,2940.0
2024-02-15 15:40:00,724.38,725.25,724.38,725.18,6055.0,719.5112,720.3754,719.5112,720.3059,6055.0
2024-02-15 15:45:00,725.3,725.65,724.24,724.45,7701.0,720.4251,720.7727,719.3722,719.5808,7701.0
2024-02-15 15:50:00,724.29,724.77,724.07,724.45,7917.0,719.4218,719.8986,719.2033,719.5808,7917.0
2024-02-15 15:55:00,724.29,724.72,723.91,724.71,21382.0,719.4218,719.849,719.0444,719.839,21382.0
2024-02-16 09:30:00,723.02,723.11,720.81,721.53,88611.0,718.1604,718.2498,715.9652,716.6804,88611.0
2024-02-16 09:35:00,721.14,721.88,720.19,721.6,11572.0,716.293,717.028,715.3494,716.7499,11572.0
2024-02-16 09:40:00,721.49,721.6,720.68,721.48,5933.0,716.6407,716.7499,715.8361,716.6307,5933.0
2024-02-16 09:45:00,721.32,721.97,721.1,721.81,6482.0,716.4718,717.1174,716.2533,716.9585,6482.0
2024-02-16 09:50:00,722.0,722.15,720.4,720.4,5417.0,717.1472,717.2962,715.558,715.558,5417.0
2024-02-16 09:55:00,720.24,720.39,719.21,719.81,12833.0,715.3991,715.5481,714.376,714.972,12833.0
2024-02-16 10:00:00,719.27,721.16,718.5,720.82,19526.0,714.4356,716.3129,713.6708,715.9752,19526.0
2024-02-16 10:05:00,720.82,721.03,720.05,720.36,5637.0,715.9752,716.1838,715.2103,715.5183,5637.0
2024-02-16 10:10:00,720.15,720.74,719.48,719.78,8043.0,715.3097,715.8957,714.6442,714.9422,8043.0
2024-02-16 10:15:00,719.73,721.19,719.73,721.19,20318.0,714.8925,716.3427,714.8925,716.3427,20318.0
2024-02-16 10:20:00,721.35,722.44,720.63,722.28,15280.0,716.5016,717.5843,715.7864,717.4254,15280.0
2024-02-16 10:25:00,722.52,723.54,722.5,723.34,5193.0,717.6637,718.6769,717.6439,718.4782,5193.0
2024-02-16 10:30:00,723.31,723.92,722.14,722.88,7410.0,718.4484,719.0543,717.2863,718.0213,7410.0
2024-02-16 10:35:00,722.9,723.69,722.9,723.55,11811.0,718.0412,718.8259,718.0412,718.6868,11811.0
2024-02-16 10:40:00,723.72,724.0,723.61,723.71,7978.0,718.8557,719.1338,718.7464,718.8457,7978.0
2024-02-16 10:45:00,723.8,723.81,722.68,722.97,11388.0,718.9351,718.9451,717.8227,718.1107,11388.0
2024-02-16 10:50:00,723.04,723.28,722.64,723.12,3461.0,718.1802,718.4186,717.7829,718.2597,3461.0
2024-02-16 10:55:00,723.09,723.52,722.68,723.47,5213.0,718.2299,718.657,717.8227,718.6074,5213.0
2024-02-16 11:00:00,723.49,724.0,723.35,723.7,3158.0,718.6272,719.1338,718.4882,718.8358,3158.0
2024-02-16 11:05:00,723.79,724.59,723.78,724.41,27599.0,718.9252,719.7198,718.9153,719.541,27599.0
2024-02-16 11:10:00,724.48,724.48,723.9,724.24,2727.0,719.6106,719.6106,719.0345,719.3722,2727.0
2024-02-16 11:15:00,724.25,724.34,723.71,724.06,10374.0,719.3821,719.4715,718.8457,719.1934,10374.0
2024-02-16 11:20:00,724.2,724.78,724.05,724.58,6712.0,719.3325,719.9086,719.1835,719.7099,6712.0
2024-02-16 11:25:00,724.45,725.24,724.45,725.24,4004.0,719.5808,720.3655,719.5808,720.3655,4004.0
2024-02-16 11:30:00,725.33,725.43,724.7,724.71,3235.0,720.4549,720.5542,719.8291,719.839,3235.0
2024-02-16 11:35:00,724.77,725.02,724.73,725.01,1259.0,719.8986,720.1469,719.8589,720.137,1259.0
2024-02-16 11:40:00,725.02,725.62,725.02,725.62,1423.0,720.1469,720.7429,720.1469,720.7429,1423.0
2024-02-16 11:45:00,725.72,725.99,725.46,725.68,1914.0,720.8422,721.1104,720.584,720.8025,1914.0
2024-02-16 11:50:00,725.82,726.26,725.81,726.26,7571.0,720.9416,721.3786,720.9316,721.3786,7571.0
2024-02-16 11:55:00,726.04,726.64,726.02,726.64,2000.0,721.1601,721.7561,721.1402,721.7561,2000.0
2024-02-16 12:00:00,726.52,726.76,726.34,726.74,8675.0,721.6369,721.8752,721.4581,721.8554,8675.0
2024-02-16 12:05:00,726.67,726.9,726.39,726.39,5251.0,721.7858,722.0143,721.5077,721.5077,5251.0
2024-02-16 12:10:00,726.49,726.49,725.97,725.98,4090.0,721.6071,721.6071,721.0906,721.1005,4090.0
2024-02-16 12:15:00,725.95,726.1,725.81,725.99,3766.0,721.0707,721.2197,720.9316,721.1104,3766.0
2024-02-16 12:20:00,725.95,726.14,725.84,725.98,8146.0,721.0707,721.2594,720.9614,721.1005,8146.0
2024-02-16 12:25:00,725.98,726.1,725.84,725.97,2059.0,721.1005,721.2197,720.9614,721.0906,2059.0
2024-02-16 12:30:00,726.11,726.56,726.11,726.4,3071.0,721.2296,721.6766,721.2296,721.5177,3071.0
2024-02-16 12:35:00,726.46,726.58,726.32,726.53,1641.0,721.5773,721.6965,721.4382,721.6468,1641.0
2024-02-16 12:40:00,726.43,726.66,726.37,726.37,1240.0,721.5475,721.7759,721.4879,721.4879,1240.0
2024-02-16 12:45:00,726.66,727.65,726.66,727.64,6833.0,721.7759,722.7593,721.7759,722.7493,6833.0
2024-02-16 12:50:00,727.71,727.76,727.26,727.37,3132.0,722.8189,722.8685,722.3719,722.4811,3132.0
2024-02-16 12:55:00,727.3,727.42,727.11,727.29,1149.0,722.4116,722.5308,722.2229,722.4017,1149.0
2024-02-16 13:00:00,727.52,727.52,726.68,726.68,1902.0,722.6301,722.6301,721.7958,721.7958,1902.0
2024-02-16 13:05:00,726.53,726.64,726.41,726.54,4156.0,721.6468,721.7561,721.5276,721.6567,4156.0
2024-02-16 13:10:00,726.5,726.61,725.88,726.04,9641.0,721.617,721.7263,721.0012,721.1601,9641.0
2024-02-16 13:15:00,726.07,726.34,725.92,726.09,2043.0,721.1899,721.4581,721.0409,721.2097,2043.0
2024-02-16 13:20:00,726.14,726.75,726.14,726.72,2588.0,721.2594,721.8653,721.2594,721.8355,2588.0
2024-02-16 13:25:00,726.82,726.82,726.36,726.46,2452.0,721.9348,721.9348,721.4779,721.5773,2452.0
2024-02-16 13:30:00,726.72,727.21,726.67,727.12,3960.0,721.8355,722.3222,721.7858,722.2328,3960.0
2024-02-16 13:35:00,727.1,727.77,727.07,727.77,5560.0,722.213,722.8785,722.1832,722.8785,5560.0
2024-02-16 13:40:00,727.7,727.92,727.63,727.8,2550.0,722.8089,723.0274,722.7394,722.9083,2550.0
2024-02-16 13:45:00,728.0,728.04,727.84,727.95,2437.0,723.1069,723.1466,722.948,723.0572,2437.0
2024-02-16 13:50:00,727.96,728.07,727.75,727.77,3750.0,723.0672,723.1764,722.8586,722.8785,3750.0
2024-02-16 13:55:00,727.82,728.03,727.47,727.57,18247.0,722.9281,723.1367,722.5805,722.6798,18247.0
2024-02-16 14:00:00,727.49,728.32,727.49,728.29,6482.0,722.6003,723.4248,722.6003,723.395,6482.0
2024-02-16 14:05:00,728.37,728.7,728.24,728.58,7560.0,723.4744,723.8022,723.3453,723.683,7560.0
2024-02-16 14:10:00,728.69,728.98,728.43,728.48,8689.0,723.7923,724.0803,723.534,723.5837,8689.0
2024-02-16 14:15:00,728.45,728.85,728.13,728.23,10741.0,723.5539,723.9512,723.236,723.3354,10741.0
2024-02-16 14:20:00,728.3,729.03,728.29,729.0,3300.0,723.4049,724.13,723.395,724.1002,3300.0
2024-02-16 14:25:00,728.85,729.06,728.56,728.62,5489.0,723.9512,724.1598,723.6631,723.7227,5489.0
2024-02-16 14:30:00,728.5,728.71,727.91,728.03,4542.0,723.6035,723.8121,723.0175,723.1367,4542.0
2024-02-16 14:35:00,728.11,728.2,727.76,727.98,3621.0,723.2162,723.3056,722.8685,723.087,3621.0
2024-02-16 14:40:00,727.92,727.92,727.05,727.31,3802.0,723.0274,723.0274,722.1633,722.4215,3802.0
2024-02-16 14:45:00,727.28,727.34,724.26,724.26,10511.0,722.3917,722.4513,719.392,719.392,10511.0
2024-02-16 14:50:00,724.18,724.33,723.8,724.11,8533.0,719.3126,719.4616,718.9351,719.2431,8533.0
2024-02-16 14:55:00,723.98,724.59,723.78,724.24,5926.0,719.1139,719.7198,718.9153,719.3722,5926.0
2024-02-16 15:00:00,724.41,724.8,723.5,723.7,3853.0,719.541,719.9284,718.6372,718.8358,3853.0
2024-02-16 15:05:00,723.75,723.76,723.01,723.24,4305.0,718.8855,718.8954,718.1504,718.3789,4305.0
2024-02-16 15:10:00,723.07,723.32,722.71,723.02,4961.0,718.21,718.4584,717.8525,718.1604,4961.0
2024-02-16 15:15:00,723.15,723.58,723.15,723.48,3642.0,718.2895,718.7166,718.2895,718.6173,3642.0
2024-02-16 15:20:00,723.47,724.01,723.37,723.71,2644.0,718.6074,719.1437,718.508,718.8457,2644.0
2024-02-16 15:25:00,723.75,723.95,723.49,723.84,2503.0,718.8855,719.0841,718.6272,718.9749,2503.0
2024-02-16 15:30:00,724.08,724.26,723.82,724.04,4668.0,719.2133,719.392,718.955,719.1735,4668.0
2024-02-16 15:35:00,724.23,724.23,723.5,723.67,5875.0,719.3622,719.3622,718.6372,718.806,5875.0
2024-02-16 15:40:00,723.71,723.78,722.11,722.36,10069.0,718.8457,718.9153,717.2565,717.5048,10069.0
2024-02-16 15:45:00,722.44,723.01,722.39,722.42,7471.0,717.5843,718.1504,717.5346,717.5644,7471.0
2024-02-16 15:50:00,722.3,723.0,722.12,723.0,20368.0,717.4452,718.1405,717.2664,718.1405,20368.0
2024-02-16 15:55:00,723.35,724.16,723.05,723.99,31271.0,718.4882,719.2927,718.1902,719.1239,31271.0
2024-02-20 09:30:00,728.61,734.1,728.03,733.91,71421.0,723.7128,729.1659,723.1367,728.9772,71421.0
2024-02-20 09:35:00,734.25,734.96,730.41,731.78,19571.0,729.3149,730.0201,725.5007,726.8615,19571.0
2024-02-20 09:40:00,731.85,732.29,728.14,728.38,20726.0,726.931,727.3681,723.246,723.4844,20726.0
2024-02-20 09:45:00,728.32,729.43,727.36,728.88,11993.0,723.4248,724.5273,722.4712,723.981,11993.0
2024-02-20 09:50:00,728.87,729.4,727.99,729.16,6200.0,723.9711,724.4975,723.097,724.2591,6200.0
2024-02-20 09:55:00,729.26,731.35,729.2,730.57,19622.0,724.3584,726.4344,724.2988,725.6596,19622.0
2024-02-20 10:00:00,730.14,730.47,729.37,730.3,15363.0,725.2325,725.5603,724.4677,725.3915,15363.0
2024-02-20 10:05:00,730.14,731.86,729.69,731.02,20969.0,725.2325,726.941,724.7856,726.1066,20969.0
2024-02-20 10:10:00,730.9,732.37,730.74,731.99,15140.0,725.9874,727.4475,725.8285,727.0701,15140.0
2024-02-20 10:15:00,732.29,732.63,731.78,731.82,8817.0,727.3681,727.7058,726.8615,726.9012,8817.0
2024-02-20 10:20:00,732.03,732.31,730.29,730.3,21015.0,727.1098,727.3879,725.3815,725.3915,21015.0
2024-02-20 10:25:00,730.19,731.33,728.51,731.33,8813.0,725.2822,726.4145,723.6135,726.4145,8813.0
2024-02-20 10:30:00,731.15,731.32,729.65,730.44,4990.0,726.2357,726.4046,724.7458,725.5305,4990.0
2024-02-20 10:35:00,730.41,731.28,729.36,729.55,8108.0,725.5007,726.3649,724.4578,724.6465,8108.0
2024-02-20 10:40:00,729.87,730.65,729.62,729.87,3267.0,724.9643,725.7391,724.716,724.9643,3267.0
2024-02-20 10:45:00,729.94,730.8,729.5,729.54,4685.0,725.0339,725.8881,724.5968,724.6366,4685.0
2024-02-20 10:50:00,729.84,729.88,728.85,728.9,14314.0,724.9345,724.9743,723.9512,724.0009,14314.0
2024-02-20 10:55:00,728.9,730.02,728.69,730.02,2944.0,724.0009,725.1133,723.7923,725.1133,2944.0
2024-02-20 11:00:00,730.18,730.74,729.73,730.11,8596.0,725.2723,725.8285,724.8253,725.2027,8596.0
2024-02-20 11:05:00,730.31,730.31,729.51,729.77,5650.0,725.4014,725.4014,724.6068,724.865,5650.0
2024-02-20 11:10:00,729.64,729.64,728.67,728.75,5421.0,724.7359,724.7359,723.7724,723.8519,5421.0
2024-02-20 11:15:00,728.61,729.1,727.64,727.75,4890.0,723.7128,724.1995,722.7493,722.8586,4890.0
2024-02-20 11:20:00,727.75,728.21,727.47,727.97,6269.0,722.8586,723.3155,722.5805,723.0771,6269.0
2024-02-20 11:25:00,727.97,728.24,726.5,726.94,8658.0,723.0771,723.3453,721.617,722.054,8658.0
2024-02-20 11:30:00,726.61,727.0,725.26,725.7,5192.0,721.7263,722.1136,720.3853,720.8224,5192.0
2024-02-20 11:35:00,725.75,726.07,725.08,725.5,7993.0,720.872,721.1899,720.2065,720.6237,7993.0
2024-02-20 11:40:00,725.32,726.62,725.15,726.25,6304.0,720.4449,721.7362,720.2761,721.3687,6304.0
2024-02-20 11:45:00,726.55,726.79,726.13,726.25,3661.0,721.6667,721.905,721.2495,721.3687,3661.0
2024-02-20 11:50:00,725.9,726.23,725.48,725.55,4122.0,721.021,721.3488,720.6038,720.6734,4122.0
2024-02-20 11:55:00,725.61,725.95,725.46,725.46,1812.0,720.733,721.0707,720.584,720.584,1812.0
2024-02-20 12:00:00,725.65,725.81,724.7,724.71,4311.0,720.7727,720.9316,719.8291,719.839,4311.0
2024-02-20 12:05:00,724.72,724.92,724.49,724.53,2295.0,719.849,720.0476,719.6205,719.6602,2295.0
2024-02-20 12:10:00,724.47,725.18,724.47,724.88,3545.0,719.6006,720.3059,719.6006,720.0079,3545.0
2024-02-20 12:15:00,724.66,725.15,723.71,723.84,4705.0,719.7894,720.2761,718.8457,718.9749,4705.0
2024-02-20 12:20:00,723.84,724.84,723.83,724.07,6980.0,718.9749,719.9681,718.9649,719.2033,6980.0
2024-02-20 12:25:00,724.16,724.73,724.16,724.48,2857.0,719.2927,719.8589,719.2927,719.6106,2857.0
2024-02-20 12:30:00,724.12,724.72,724.12,724.53,1583.0,719.253,719.849,719.253,719.6602,1583.0
2024-02-20 12:35:00,724.98,724.98,724.14,724.14,5746.0,720.1072,720.1072,719.2729,719.2729,5746.0
2024-02-20 12:40:00,724.24,725.31,724.12,725.02,7233.0,719.3722,720.435,719.253,720.1469,7233.0
2024-02-20 12:45:00,725.25,725.89,725.24,725.58,4055.0,720.3754,721.0111,720.3655,720.7032,4055.0
2024-02-20 12:50:00,725.4,726.45,725.15,726.31,3863.0,720.5244,721.5673,720.2761,721.4283,3863.0
2024-02-20 12:55:00,726.45,726.63,726.25,726.45,2130.0,721.5673,721.7461,721.3687,721.5673,2130.0
2024-02-20 13:00:00,726.48,726.5,725.61,725.84,4494.0,721.5971,721.617,720.733,720.9614,4494.0
2024-02-20 13:05:00,725.73,726.03,725.59,726.01,6280.0,720.8522,721.1502,720.7131,721.1303,6280.0
2024-02-20 13:10:00,725.97,726.08,725.33,725.42,1426.0,721.0906,721.1998,720.4549,720.5443,1426.0
2024-02-20 13:15:00,725.55,726.05,724.86,726.05,4148.0,720.6734,721.17,719.988,721.17,4148.0
2024-02-20 13:20:00,725.91,726.27,725.81,726.02,2604.0,721.031,721.3885,720.9316,721.1402,2604.0
2024-02-20 13:25:00,726.19,726.19,724.91,725.26,2844.0,721.3091,721.3091,720.0377,720.3853,2844.0
2024-02-20 13:30:00,725.29,725.29,724.74,724.95,1756.0,720.4151,720.4151,719.8688,720.0774,1756.0
2024-02-20 13:35:00,724.99,725.25,724.69,724.69,2042.0,720.1171,720.3754,719.8192,719.8192,2042.0
2024-02-20 13:40:00,724.79,725.94,724.71,725.77,1602.0,719.9185,721.0608,719.839,720.8919,1602.0
2024-02-20 13:45:00,725.7,726.81,725.7,726.81,1688.0,720.8224,721.9249,720.8224,721.9249,1688.0
2024-02-20 13:50:00,726.24,726.79,726.09,726.48,1974.0,721.3587,721.905,721.2097,721.5971,1974.0
2024-02-20 13:55:00,726.65,726.65,726.11,726.42,2772.0,721.766,721.766,721.2296,721.5375,2772.0
2024-02-20 14:00:00,726.42,726.6,725.72,725.72,3830.0,721.5375,721.7163,720.8422,720.8422,3830.0
2024-02-20 14:05:00,725.78,726.5,725.78,726.5,12560.0,720.9018,721.617,720.9018,721.617,12560.0
2024-02-20 14:10:00,726.57,726.99,726.17,726.24,3573.0,721.6865,722.1037,721.2892,721.3587,3573.0
2024-02-20 14:15:00,726.38,726.56,725.71,726.53,3000.0,721.4978,721.6766,720.8323,721.6468,3000.0
2024-02-20 14:20:00,726.19,726.35,725.26,725.81,2283.0,721.3091,721.468,720.3853,720.9316,2283.0
2024-02-20 14:25:00,726.17,726.75,726.13,726.69,2019.0,721.2892,721.8653,721.2495,721.8057,2019.0
2024-02-20 14:30:00,727.0,727.38,725.98,726.1,4898.0,722.1136,722.4911,721.1005,721.2197,4898.0
2024-02-20 14:35:00,726.09,726.45,725.48,726.45,4487.0,721.2097,721.5673,720.6038,721.5673,4487.0
2024-02-20 14:40:00,726.8,726.8,726.36,726.45,1419.0,721.915,721.915,721.4779,721.5673,1419.0
2024-02-20 14:45:00,726.25,726.8,726.25,726.7,2381.0,721.3687,721.915,721.3687,721.8156,2381.0
2024-02-20 14:50:00,726.94,727.09,726.54,726.54,7016.0,722.054,722.203,721.6567,721.6567,7016.0
2024-02-20 14:55:00,726.64,727.65,726.64,727.28,6810.0,721.7561,722.7593,721.7561,722.3917,6810.0
2024-02-20 15:00:00,727.27,727.3,726.43,726.73,2598.0,722.3818,722.4116,721.5475,721.8454,2598.0
2024-02-20 15:05:00,726.53,726.93,726.37,726.57,5150.0,721.6468,722.0441,721.4879,721.6865,5150.0
2024-02-20 15:10:00,726.59,727.13,726.43,726.44,2518.0,721.7064,722.2428,721.5475,721.5574,2518.0
2024-02-20 15:15:00,726.36,726.64,726.29,726.61,4072.0,721.4779,721.7561,721.4084,721.7263,4072.0
2024-02-20 15:20:00,726.71,727.33,726.71,727.18,5827.0,721.8256,722.4414,721.8256,722.2924,5827.0
2024-02-20 15:25:00,727.22,727.5,726.74,726.75,4679.0,722.3322,722.6103,721.8554,721.8653,4679.0
2024-02-20 15:30:00,726.83,726.94,724.49,724.78,10148.0,721.9448,722.054,719.6205,719.9086,10148.0
2024-02-20 15:35:00,724.67,725.87,724.52,725.32,10687.0,719.7993,720.9912,719.6503,720.4449,10687.0
2024-02-20 15:40:00,725.45,726.0,725.45,725.88,6174.0,720.574,721.1204,720.574,721.0012,6174.0
2024-02-20 15:45:00,725.93,726.34,725.23,725.46,9190.0,721.0508,721.4581,720.3555,720.584,9190.0
2024-02-20 15:50:00,725.74,725.99,725.0,725.66,20021.0,720.8621,721.1104,720.1271,720.7826,20021.0
2024-02-20 15:55:00,725.56,726.2,724.36,726.12,92301.0,720.6833,721.319,719.4914,721.2395,92301.0
2024-02-21 09:30:00,725.69,727.6,724.3,724.83,48673.0,720.8124,722.7096,719.4318,719.9582,48673.0
2024-02-21 09:35:00,724.03,725.44,723.58,725.44,7193.0,719.1636,720.5641,718.7166,720.5641,7193.0
2024-02-21 09:40:00,725.12,725.5,724.46,725.38,5565.0,720.2463,720.6237,719.5907,720.5045,5565.0
2024-02-21 09:45:00,724.48,725.05,724.02,724.6,3188.0,719.6106,720.1767,719.1537,719.7298,3188.0
2024-02-21 09:50:00,724.44,724.44,723.44,723.44,5005.0,719.5708,719.5708,718.5776,718.5776,5005.0
2024-02-21 09:55:00,723.64,724.05,723.32,723.74,5391.0,718.7762,719.1835,718.4584,718.8755,5391.0
2024-02-21 10:00:00,723.95,725.96,723.64,725.89,6503.0,719.0841,721.0806,718.7762,721.0111,6503.0
2024-02-21 10:05:00,725.92,726.91,725.47,726.46,4293.0,721.0409,722.0242,720.5939,721.5773,4293.0
2024-02-21 10:10:00,726.41,726.78,726.08,726.5,5842.0,721.5276,721.8951,721.1998,721.617,5842.0
2024-02-21 10:15:00,726.7,727.32,726.24,726.55,9627.0,721.8156,722.4315,721.3587,721.6667,9627.0
2024-02-21 10:20:00,726.61,728.79,726.6,728.29,7100.0,721.7263,723.8916,721.7163,723.395,7100.0
2024-02-21 10:25:00,727.93,728.09,726.7,726.71,4411.0,723.0374,723.1963,721.8156,721.8256,4411.0
2024-02-21 10:30:00,726.66,726.69,725.59,726.39,4469.0,721.7759,721.8057,720.7131,721.5077,4469.0
2024-02-21 10:35:00,726.26,727.06,726.02,727.06,3410.0,721.3786,722.1732,721.1402,722.1732,3410.0
2024-02-21 10:40:00,726.86,727.31,726.51,726.52,1991.0,721.9746,722.4215,721.6269,721.6369,1991.0
2024-02-21 10:45:00,726.56,727.44,726.55,727.23,2195.0,721.6766,722.5507,721.6667,722.3421,2195.0
2024-02-21 10:50:00,727.55,728.0,727.24,727.39,1907.0,722.6599,723.1069,722.352,722.501,1907.0
2024-02-21 10:55:00,727.63,727.77,727.23,727.31,2415.0,722.7394,722.8785,722.3421,722.4215,2415.0
2024-02-21 11:00:00,726.91,727.2,726.56,726.97,3450.0,722.0242,722.3123,721.6766,722.0838,3450.0
2024-02-21 11:05:00,727.0,727.79,726.95,727.79,3715.0,722.1136,722.8983,722.064,722.8983,3715.0
2024-02-21 11:10:00,727.85,728.25,727.1,727.1,3421.0,722.9579,723.3552,722.213,722.213,3421.0
2024-02-21 11:15:00,726.99,727.36,726.78,727.29,2597.0,722.1037,722.4712,721.8951,722.4017,2597.0
2024-02-21 11:20:00,727.2,727.46,727.08,727.17,2210.0,722.3123,722.5705,722.1931,722.2825,2210.0
2024-02-21 11:25:00,727.26,728.0,727.26,727.54,3853.0,722.3719,723.1069,722.3719,722.65,3853.0
2024-02-21 11:30:00,727.53,727.54,726.77,726.77,3081.0,722.6401,722.65,721.8852,721.8852,3081.0
2024-02-21 11:35:00,726.95,727.27,726.55,726.88,2224.0,722.064,722.3818,721.6667,721.9944,2224.0
2024-02-21 11:40:00,727.0,727.0,726.63,726.63,1813.0,722.1136,722.1136,721.7461,721.7461,1813.0
2024-02-21 11:45:00,726.55,726.88,726.55,726.87,510.0,721.6667,721.9944,721.6667,721.9845,510.0
2024-02-21 11:50:00,726.71,726.88,726.17,726.21,1370.0,721.8256,721.9944,721.2892,721.3289,1370.0
2024-02-21 11:55:00,726.55,726.85,726.55,726.63,1151.0,721.6667,721.9646,721.6667,721.7461,1151.0
2024-02-21 12:00:00,726.71,726.71,725.97,726.19,3222.0,721.8256,721.8256,721.0906,721.3091,3222.0
2024-02-21 12:05:00,726.18,726.3,725.54,725.76,3205.0,721.2991,721.4183,720.6634,720.882,3205.0
2024-02-21 12:10:00,725.81,726.04,725.38,726.04,3202.0,720.9316,721.1601,720.5045,721.1601,3202.0
2024-02-21 12:15:00,726.03,726.37,726.01,726.04,1846.0,721.1502,721.4879,721.1303,721.1601,1846.0
2024-02-21 12:20:00,726.07,726.3,725.5,725.78,3725.0,721.1899,721.4183,720.6237,720.9018,3725.0
2024-02-21 12:25:00,725.85,725.85,724.69,724.84,1861.0,720.9714,720.9714,719.8192,719.9681,1861.0
2024-02-21 12:30:00,724.85,724.88,724.59,724.77,2891.0,719.9781,720.0079,719.7198,719.8986,2891.0
2024-02-21 12:35:00,724.76,725.02,724.54,724.84,3163.0,719.8887,720.1469,719.6702,719.9681,3163.0
2024-02-21 12:40:00,724.76,724.92,723.77,723.9,3904.0,719.8887,720.0476,718.9053,719.0345,3904.0
2024-02-21 12:45:00,723.93,724.42,723.93,724.28,3484.0,719.0643,719.551,719.0643,719.4119,3484.0
2024-02-21 12:50:00,724.38,724.71,724.37,724.71,3296.0,719.5112,719.839,719.5013,719.839,3296.0
2024-02-21 12:55:00,724.6,724.8,724.49,724.8,1191.0,719.7298,719.9284,719.6205,719.9284,1191.0
2024-02-21 13:00:00,724.86,724.86,723.34,723.78,4942.0,719.988,719.988,718.4782,718.9153,4942.0
2024-02-21 13:05:00,723.54,723.82,723.37,723.74,4143.0,718.6769,718.955,718.508,718.8755,4143.0
2024-02-21 13:10:00,723.89,724.43,723.86,724.0,4212.0,719.0245,719.5609,718.9947,719.1338,4212.0
2024-02-21 13:15:00,724.02,724.58,723.87,724.35,6314.0,719.1537,719.7099,719.0047,719.4814,6314.0
2024-02-21 13:20:00,724.05,724.05,723.68,723.88,2516.0,719.1835,719.1835,718.8159,719.0146,2516.0
2024-02-21 13:25:00,723.74,723.74,723.43,723.44,1035.0,718.8755,718.8755,718.5676,718.5776,1035.0
2024-02-21 13:30:00,723.49,723.75,723.21,723.39,2074.0,718.6272,718.8855,718.3491,718.5279,2074.0
2024-02-21 13:35:00,723.63,723.89,723.6,723.63,1204.0,718.7663,719.0245,718.7365,718.7663,1204.0
2024-02-21 13:40:00,723.66,723.88,723.55,723.73,2380.0,718.7961,719.0146,718.6868,718.8656,2380.0
2024-02-21 13:45:00,723.78,724.3,723.78,723.82,3216.0,718.9153,719.4318,718.9153,718.955,3216.0
2024-02-21 13:50:00,724.03,724.03,723.37,723.45,1753.0,719.1636,719.1636,718.508,718.5875,1753.0
2024-02-21 13:55:00,723.38,723.63,723.21,723.54,2616.0,718.518,718.7663,718.3491,718.6769,2616.0
2024-02-21 14:00:00,723.59,724.34,722.8,723.89,5755.0,718.7266,719.4715,717.9419,719.0245,5755.0
2024-02-21 14:05:00,723.54,724.1,723.4,723.98,2923.0,718.6769,719.2331,718.5378,719.1139,2923.0
2024-02-21 14:10:00,724.08,724.08,723.59,723.72,2441.0,719.2133,719.2133,718.7266,718.8557,2441.0
2024-02-21 14:15:00,723.52,723.83,723.19,723.29,3036.0,718.657,718.9649,718.3292,718.4286,3036.0
2024-02-21 14:20:00,723.1,723.39,722.52,722.54,2366.0,718.2398,718.5279,717.6637,717.6836,2366.0
2024-02-21 14:25:00,722.35,722.39,721.77,722.29,5533.0,717.4949,717.5346,716.9188,717.4353,5533.0
2024-02-21 14:30:00,722.3,722.37,721.86,721.96,2711.0,717.4452,717.5148,717.0082,717.1075,2711.0
2024-02-21 14:35:00,721.79,721.79,720.7,720.74,3670.0,716.9386,716.9386,715.856,715.8957,3670.0
2024-02-21 14:40:00,720.73,720.86,720.27,720.46,3396.0,715.8858,716.0149,715.4289,715.6176,3396.0
2024-02-21 14:45:00,720.62,720.84,720.49,720.73,3935.0,715.7765,715.995,715.6474,715.8858,3935.0
2024-02-21 14:50:00,720.77,721.0,720.76,720.94,1809.0,715.9255,716.154,715.9156,716.0944,1809.0
2024-02-21 14:55:00,720.95,721.5,720.95,721.44,2858.0,716.1043,716.6506,716.1043,716.591,2858.0
2024-02-21 15:00:00,721.33,721.33,721.07,721.11,1134.0,716.4817,716.4817,716.2235,716.2632,1134.0
2024-02-21 15:05:00,721.07,721.07,720.56,720.7,3034.0,716.2235,716.2235,715.7169,715.856,3034.0
2024-02-21 15:10:00,720.71,721.0,720.57,720.83,2538.0,715.8659,716.154,715.7268,715.9851,2538.0
2024-02-21 15:15:00,720.99,721.41,720.35,720.93,4851.0,716.144,716.5612,715.5083,716.0844,4851.0
2024-02-21 15:20:00,720.87,720.87,720.44,720.6,5277.0,716.0248,716.0248,715.5977,715.7566,5277.0
2024-02-21 15:25:00,720.53,721.09,720.52,720.99,10621.0,715.6871,716.2434,715.6772,716.144,10621.0
2024-02-21 15:30:00,721.0,721.07,720.74,721.04,10416.0,716.154,716.2235,715.8957,716.1937,10416.0
2024-02-21 15:35:00,721.15,722.52,721.15,722.11,5504.0,716.303,717.6637,716.303,717.2565,5504.0
2024-02-21 15:40:00,722.25,723.16,722.24,722.84,5164.0,717.3956,718.2994,717.3856,717.9816,5164.0
2024-02-21 15:45:00,722.83,722.83,722.34,722.51,3232.0,717.9717,717.9717,717.485,717.6538,3232.0
2024-02-21 15:50:00,722.72,724.01,722.72,723.43,18359.0,717.8624,719.1437,717.8624,718.5676,18359.0
2024-02-21 15:55:00,723.66,723.66,722.35,723.19,27270.0,718.7961,718.7961,717.4949,718.3292,27270.0
2024-02-22 09:30:00,725.85,730.0,725.85,728.13,41149.0,720.9714,725.0935,720.9714,723.236,41149.0
2024-02-22 09:35:00,728.12,729.44,727.06,728.5,9230.0,723.2261,724.5372,722.1732,723.6035,9230.0
2024-02-22 09:40:00,728.31,729.48,727.63,728.2,11447.0,723.4148,724.577,722.7394,723.3056,11447.0
2024-02-22 09:45:00,728.33,729.07,728.24,728.79,4573.0,723.4347,724.1697,723.3453,723.8916,4573.0
2024-02-22 09:50:00,728.75,729.88,728.34,728.83,4511.0,723.8519,724.9743,723.4446,723.9313,4511.0
2024-02-22 09:55:00,728.67,729.27,728.66,729.01,5383.0,723.7724,724.3684,723.7625,724.1101,5383.0
2024-02-22 10:00:00,729.16,729.44,728.33,728.93,4832.0,724.2591,724.5372,723.4347,724.0307,4832.0
2024-02-22 10:05:00,728.93,729.4,728.61,729.18,7370.0,724.0307,724.4975,723.7128,724.279,7370.0
2024-02-22 10:10:00,729.2,729.81,729.19,729.36,6375.0,724.2988,724.9047,724.2889,724.4578,6375.0
2024-02-22 10:15:00,729.37,730.11,728.71,728.86,14811.0,724.4677,725.2027,723.8121,723.9611,14811.0
2024-02-22 10:20:00,728.91,729.74,728.72,729.74,5747.0,724.0108,724.8352,723.8221,724.8352,5747.0
2024-02-22 10:25:00,729.88,731.09,729.88,731.09,8561.0,724.9743,726.1761,724.9743,726.1761,8561.0
2024-02-22 10:30:00,731.16,731.5,730.78,730.78,9318.0,726.2457,726.5834,725.8682,725.8682,9318.0
2024-02-22 10:35:00,730.74,730.88,729.0,729.19,11223.0,725.8285,725.9676,724.1002,724.2889,11223.0
2024-02-22 10:40:00,729.16,729.16,728.0,728.0,3183.0,724.2591,724.2591,723.1069,723.1069,3183.0
2024-02-22 10:45:00,727.46,727.74,726.41,727.04,6996.0,722.5705,722.8487,721.5276,722.1534,6996.0
2024-02-22 10:50:00,726.79,726.98,726.42,726.63,4164.0,721.905,722.0938,721.5375,721.7461,4164.0
2024-02-22 10:55:00,726.5,727.21,726.27,726.91,5365.0,721.617,722.3222,721.3885,722.0242,5365.0
2024-02-22 11:00:00,726.95,727.78,726.82,727.78,7019.0,722.064,722.8884,721.9348,722.8884,7019.0
2024-02-22 11:05:00,727.76,728.49,727.68,728.12,8540.0,722.8685,723.5936,722.7891,723.2261,8540.0
2024-02-22 11:10:00,728.15,729.04,728.15,728.65,2976.0,723.2559,724.1399,723.2559,723.7525,2976.0
2024-02-22 11:15:00,728.63,729.89,728.61,729.78,7144.0,723.7327,724.9842,723.7128,724.8749,7144.0
2024-02-22 11:20:00,729.65,729.65,729.0,729.19,10841.0,724.7458,724.7458,724.1002,724.2889,10841.0
2024-02-22 11:25:00,729.34,729.68,728.88,728.98,3000.0,724.4379,724.7756,723.981,724.0803,3000.0
2024-02-22 11:30:00,729.08,729.84,729.04,729.6,3898.0,724.1797,724.9345,724.1399,724.6962,3898.0
2024-02-22 11:35:00,729.6,730.29,729.52,729.87,5626.0,724.6962,725.3815,724.6167,724.9643,5626.0
2024-02-22 11:40:00,729.54,730.3,729.54,730.3,3039.0,724.6366,725.3915,724.6366,725.3915,3039.0
2024-02-22 11:45:00,730.4,730.64,729.13,729.61,10120.0,725.4908,725.7292,724.2293,724.7061,10120.0
2024-02-22 11:50:00,729.64,729.78,729.46,729.57,2345.0,724.7359,724.8749,724.5571,724.6664,2345.0
2024-02-22 11:55:00,729.71,729.79,729.22,729.52,5039.0,724.8054,724.8849,724.3187,724.6167,5039.0
2024-02-22 12:00:00,729.57,729.57,728.48,729.21,5848.0,724.6664,724.6664,723.5837,724.3088,5848.0
2024-02-22 12:05:00,729.16,729.76,729.16,729.75,3676.0,724.2591,724.8551,724.2591,724.8451,3676.0
2024-02-22 12:10:00,729.62,729.88,729.44,729.44,1983.0,724.716,724.9743,724.5372,724.5372,1983.0
2024-02-22 12:15:00,729.53,729.93,729.26,729.93,1883.0,724.6266,725.0239,724.3584,725.0239,1883.0
2024-02-22 12:20:00,729.78,730.43,729.78,730.38,2729.0,724.8749,725.5206,724.8749,725.4709,2729.0
2024-02-22 12:25:00,730.32,730.83,730.2,730.65,5717.0,725.4113,725.9179,725.2921,725.7391,5717.0
2024-02-22 12:30:00,730.95,731.15,730.47,731.13,3699.0,726.0371,726.2357,725.5603,726.2159,3699.0
2024-02-22 12:35:00,731.11,731.25,730.7,731.13,7843.0,726.196,726.3351,725.7888,726.2159,7843.0
2024-02-22 12:40:00,730.73,731.04,730.56,731.04,1400.0,725.8186,726.1265,725.6497,726.1265,1400.0
2024-02-22 12:45:00,731.08,731.24,730.94,731.21,3868.0,726.1662,726.3251,726.0272,726.2953,3868.0
2024-02-22 12:50:00,731.27,731.76,731.25,731.68,6779.0,726.3549,726.8416,726.3351,726.7622,6779.0
2024-02-22 12:55:00,731.51,731.77,731.37,731.77,3707.0,726.5933,726.8516,726.4543,726.8516,3707.0
2024-02-22 13:00:00,731.58,731.79,731.23,731.79,3401.0,726.6628,726.8714,726.3152,726.8714,3401.0
2024-02-22 13:05:00,731.51,732.02,731.5,732.01,4130.0,726.5933,727.0999,726.5834,727.09,4130.0
2024-02-22 13:10:00,732.02,732.2,731.81,732.2,2548.0,727.0999,727.2787,726.8913,727.2787,2548.0
2024-02-22 13:15:00,732.15,732.78,732.04,732.64,7028.0,727.229,727.8548,727.1198,727.7157,7028.0
2024-02-22 13:20:00,732.73,732.81,732.18,732.48,4415.0,727.8051,727.8846,727.2588,727.5568,4415.0
2024-02-22 13:25:00,732.61,733.24,732.44,733.24,3469.0,727.6859,728.3117,727.5171,728.3117,3469.0
2024-02-22 13:30:00,733.18,733.82,733.01,733.8,11136.0,728.2521,728.8878,728.0832,728.8679,11136.0
2024-02-22 13:35:00,733.88,733.96,733.66,733.92,2860.0,728.9474,729.0269,728.7289,728.9871,2860.0
2024-02-22 13:40:00,733.92,734.11,733.84,733.95,4089.0,728.9871,729.1758,728.9077,729.0169,4089.0
2024-02-22 13:45:00,733.92,734.23,733.88,734.17,3558.0,728.9871,729.295,728.9474,729.2354,3558.0
2024-02-22 13:50:00,733.94,733.94,733.31,733.62,4565.0,729.007,729.007,728.3812,728.6891,4565.0
2024-02-22 13:55:00,733.8,733.85,733.51,733.67,2523.0,728.8679,728.9176,728.5799,728.7388,2523.0
2024-02-22 14:00:00,733.65,734.34,733.65,734.34,5909.0,728.7189,729.4043,728.7189,729.4043,5909.0
2024-02-22 14:05:00,734.31,734.31,733.9,733.9,5540.0,729.3745,729.3745,728.9673,728.9673,5540.0
2024-02-22 14:10:00,733.82,734.78,733.72,734.61,6791.0,728.8878,729.8413,728.7885,729.6725,6791.0
2024-02-22 14:15:00,734.7,734.72,734.53,734.72,2728.0,729.7619,729.7817,729.593,729.7817,2728.0
2024-02-22 14:20:00,734.71,735.38,734.7,735.33,8138.0,729.7718,730.4373,729.7619,730.3876,8138.0
2024-02-22 14:25:00,735.38,735.49,735.04,735.21,5565.0,730.4373,730.5466,730.0996,730.2685,5565.0
2024-02-22 14:30:00,735.28,735.92,734.98,735.14,15106.0,730.338,730.9737,730.04,730.1989,15106.0
2024-02-22 14:35:00,735.23,736.05,735.22,735.62,5453.0,730.2883,731.1028,730.2784,730.6757,5453.0
2024-02-22 14:40:00,735.73,735.73,734.7,735.15,2714.0,730.785,730.785,729.7619,730.2089,2714.0
2024-02-22 14:45:00,735.23,735.26,734.25,734.49,3335.0,730.2883,730.3181,729.3149,729.5533,3335.0
2024-02-22 14:50:00,734.5,734.67,734.41,734.53,4503.0,729.5632,729.7321,729.4738,729.593,4503.0
2024-02-22 14:55:00,734.6,734.6,733.73,734.33,5481.0,729.6626,729.6626,728.7984,729.3944,5481.0
2024-02-22 15:00:00,734.31,735.17,734.24,735.05,3299.0,729.3745,730.2287,729.305,730.1095,3299.0
2024-02-22 15:05:00,734.99,735.37,734.87,735.01,8284.0,730.0499,730.4274,729.9307,730.0698,8284.0
2024-02-22 15:10:00,735.07,735.42,734.91,734.94,7137.0,730.1294,730.477,729.9705,730.0003,7137.0
2024-02-22 15:15:00,735.07,735.14,734.67,734.89,6509.0,730.1294,730.1989,729.7321,729.9506,6509.0
2024-02-22 15:20:00,734.88,735.1,734.47,734.88,5766.0,729.9407,730.1592,729.5334,729.9407,5766.0
2024-02-22 15:25:00,734.88,735.03,734.3,734.3,10332.0,729.9407,730.0897,729.3646,729.3646,10332.0
2024-02-22 15:30:00,734.24,734.24,733.57,733.95,10649.0,729.305,729.305,728.6395,729.0169,10649.0
2024-02-22 15:35:00,734.05,734.53,733.87,734.53,5691.0,729.1162,729.593,728.9375,729.593,5691.0
2024-02-22 15:40:00,734.57,734.91,734.39,734.53,13602.0,729.6328,729.9705,729.454,729.593,13602.0
2024-02-22 15:45:00,734.37,734.43,733.93,734.35,7813.0,729.4341,729.4937,728.9971,729.4142,7813.0
2024-02-22 15:50:00,734.23,734.85,734.04,734.61,22871.0,729.295,729.9109,729.1063,729.6725,22871.0
2024-02-22 15:55:00,734.53,735.48,733.8,734.4,76412.0,729.593,730.5366,728.8679,729.4639,76412.0
2024-02-23 09:30:00,740.12,741.25,737.12,737.42,30488.0,735.1454,736.2679,732.1656,732.4636,30488.0
2024-02-23 09:35:00,737.54,740.41,737.53,740.41,5468.0,732.5828,735.4335,732.5729,735.4335,5468.0
2024-02-23 09:40:00,740.4,740.48,739.38,739.71,4496.0,735.4236,735.503,734.4104,734.7382,4496.0
2024-02-23 09:45:00,740.04,740.68,739.61,739.8,4719.0,735.066,735.7017,734.6389,734.8276,4719.0
2024-02-23 09:50:00,739.46,739.93,739.01,739.81,8540.0,734.4899,734.9567,734.0429,734.8375,8540.0
2024-02-23 09:55:00,740.04,740.76,738.83,740.37,7559.0,735.066,735.7811,733.8641,735.3938,7559.0
2024-02-23 10:00:00,740.38,740.8,739.87,740.74,7028.0,735.4037,735.8209,734.8971,735.7613,7028.0
2024-02-23 10:05:00,740.87,741.64,740.6,741.64,8541.0,735.8904,736.6552,735.6222,736.6552,8541.0
2024-02-23 10:10:00,741.51,741.94,740.88,740.93,13252.0,736.5261,736.9532,735.9003,735.95,13252.0
2024-02-23 10:15:00,741.16,741.26,739.6,739.88,7640.0,736.1785,736.2778,734.6289,734.9071,7640.0
2024-02-23 10:20:00,740.35,740.83,740.08,740.66,2261.0,735.3739,735.8507,735.1057,735.6818,2261.0
2024-02-23 10:25:00,741.22,741.88,741.06,741.87,6133.0,736.2381,736.8936,736.0791,736.8837,6133.0
2024-02-23 10:30:00,741.94,742.51,741.72,742.23,8194.0,736.9532,737.5194,736.7347,737.2413,8194.0
2024-02-23 10:35:00,742.26,742.26,741.73,742.06,2780.0,737.2711,737.2711,736.7446,737.0724,2780.0
2024-02-23 10:40:00,741.95,742.21,741.01,741.02,8037.0,736.9631,737.2214,736.0295,736.0394,8037.0
2024-02-23 10:45:00,741.05,741.26,740.48,740.8,3874.0,736.0692,736.2778,735.503,735.8209,3874.0
2024-02-23 10:50:00,741.01,741.18,740.79,741.0,3840.0,736.0295,736.1983,735.8109,736.0195,3840.0
2024-02-23 10:55:00,740.9,741.07,740.56,741.06,4973.0,735.9202,736.0891,735.5825,736.0791,4973.0
2024-02-23 11:00:00,740.85,740.85,739.14,739.15,7188.0,735.8705,735.8705,734.172,734.182,7188.0
2024-02-23 11:05:00,739.42,739.91,739.12,739.26,5601.0,734.4502,734.9369,734.1522,734.2912,5601.0
2024-02-23 11:10:00,739.24,739.89,738.92,739.89,3507.0,734.2714,734.917,733.9535,734.917,3507.0
2024-02-23 11:15:00,739.43,740.26,739.42,739.9,5079.0,734.4601,735.2845,734.4502,734.9269,5079.0
2024-02-23 11:20:00,739.82,740.27,739.75,739.76,4169.0,734.8475,735.2944,734.7779,734.7879,4169.0
2024-02-23 11:25:00,739.68,740.2,739.27,740.2,2508.0,734.7084,735.2249,734.3012,735.2249,2508.0
2024-02-23 11:30:00,740.19,740.31,739.39,740.27,8359.0,735.215,735.3342,734.4204,735.2944,8359.0
2024-02-23 11:35:00,740.23,740.25,739.95,740.0,1680.0,735.2547,735.2746,734.9766,735.0263,1680.0
2024-02-23 11:40:00,740.17,740.45,739.8,739.83,6925.0,735.1951,735.4732,734.8276,734.8574,6925.0
2024-02-23 11:45:00,739.81,740.04,739.76,739.88,2932.0,734.8375,735.066,734.7879,734.9071,2932.0
2024-02-23 11:50:00,740.05,740.32,739.83,740.17,3193.0,735.0759,735.3441,734.8574,735.1951,3193.0
2024-02-23 11:55:00,740.31,740.45,740.01,740.13,2764.0,735.3342,735.4732,735.0362,735.1554,2764.0
2024-02-23 12:00:00,740.29,740.47,740.14,740.47,850.0,735.3143,735.4931,735.1653,735.4931,850.0
2024-02-23 12:05:00,740.38,740.38,740.0,740.05,3918.0,735.4037,735.4037,735.0263,735.0759,3918.0
2024-02-23 12:10:00,740.18,740.42,740.02,740.36,2316.0,735.205,735.4434,735.0461,735.3838,2316.0
2024-02-23 12:15:00,740.39,740.39,739.3,739.5,2716.0,735.4136,735.4136,734.331,734.5296,2716.0
2024-02-23 12:20:00,739.49,739.98,739.31,739.41,2989.0,734.5197,735.0064,734.3409,734.4402,2989.0
2024-02-23 12:25:00,739.37,739.45,738.73,739.13,3000.0,734.4005,734.48,733.7648,734.1621,3000.0
2024-02-23 12:30:00,739.03,739.17,738.48,739.17,2865.0,734.0628,734.2018,733.5165,734.2018,2865.0
2024-02-23 12:35:00,738.95,738.95,738.51,738.92,2054.0,733.9833,733.9833,733.5463,733.9535,2054.0
2024-02-23 12:40:00,738.81,738.81,737.77,738.36,6602.0,733.8443,733.8443,732.8112,733.3973,6602.0
2024-02-23 12:45:00,738.35,738.78,738.19,738.49,1654.0,733.3873,733.8145,733.2284,733.5264,1654.0
2024-02-23 12:50:00,738.81,738.83,738.54,738.7,1718.0,733.8443,733.8641,733.5761,733.735,1718.0
2024-02-23 12:55:00,738.75,738.75,738.09,738.37,2118.0,733.7847,733.7847,733.1291,733.4072,2118.0
2024-02-23 13:00:00,738.33,738.33,738.01,738.3,2650.0,733.3675,733.3675,733.0496,733.3377,2650.0
2024-02-23 13:05:00,738.31,738.6,738.0,738.0,2250.0,733.3476,733.6357,733.0397,733.0397,2250.0
2024-02-23 13:10:00,737.89,738.48,737.89,738.41,3100.0,732.9304,733.5165,732.9304,733.4469,3100.0
2024-02-23 13:15:00,738.38,738.68,738.24,738.68,1529.0,733.4171,733.7151,733.2781,733.7151,1529.0
2024-02-23 13:20:00,738.71,739.47,738.71,739.43,3147.0,733.7449,734.4998,733.7449,734.4601,3147.0
2024-02-23 13:25:00,739.28,739.28,738.98,739.17,1442.0,734.3111,734.3111,734.0131,734.2018,1442.0
2024-02-23 13:30:00,739.23,739.58,739.23,739.58,2946.0,734.2614,734.6091,734.2614,734.6091,2946.0
2024-02-23 13:35:00,739.47,739.6,739.35,739.59,3426.0,734.4998,734.6289,734.3806,734.619,3426.0
2024-02-23 13:40:00,739.6,739.75,739.02,739.03,4535.0,734.6289,734.7779,734.0528,734.0628,4535.0
2024-02-23 13:45:00,738.87,739.25,738.81,738.98,2980.0,733.9039,734.2813,733.8443,734.0131,2980.0
2024-02-23 13:50:00,739.13,739.2,738.98,739.1,970.0,734.1621,734.2316,734.0131,734.1323,970.0
2024-02-23 13:55:00,739.09,739.2,738.7,738.92,7359.0,734.1224,734.2316,733.735,733.9535,7359.0
2024-02-23 14:00:00,738.91,739.07,738.32,738.58,7531.0,733.9436,734.1025,733.3575,733.6158,7531.0
2024-02-23 14:05:00,738.37,738.54,737.8,737.81,2506.0,733.4072,733.5761,732.841,732.851,2506.0
2024-02-23 14:10:00,737.81,738.24,737.65,738.1,3776.0,732.851,733.2781,732.6921,733.139,3776.0
2024-02-23 14:15:00,738.09,738.41,738.08,738.33,3977.0,733.1291,733.4469,733.1192,733.3675,3977.0
2024-02-23 14:20:00,738.33,738.88,738.19,738.59,5322.0,733.3675,733.9138,733.2284,733.6257,5322.0
2024-02-23 14:25:00,738.8,739.12,738.7,738.88,4942.0,733.8343,734.1522,733.735,733.9138,4942.0
2024-02-23 14:30:00,738.84,739.84,738.83,739.78,3851.0,733.8741,734.8673,733.8641,734.8077,3851.0
2024-02-23 14:35:00,739.86,740.15,739.75,739.91,5461.0,734.8872,735.1752,734.7779,734.9369,5461.0
2024-02-23 14:40:00,739.83,739.89,739.08,739.34,4086.0,734.8574,734.917,734.1124,734.3707,4086.0
2024-02-23 14:45:00,739.47,739.56,739.33,739.34,2138.0,734.4998,734.5892,734.3608,734.3707,2138.0
2024-02-23 14:50:00,739.35,739.59,739.16,739.59,1722.0,734.3806,734.619,734.1919,734.619,1722.0
2024-02-23 14:55:00,739.49,739.49,739.33,739.36,1266.0,734.5197,734.5197,734.3608,734.3906,1266.0
2024-02-23 15:00:00,739.46,739.71,739.4,739.5,4829.0,734.4899,734.7382,734.4303,734.5296,4829.0
2024-02-23 15:05:00,739.37,739.66,738.51,738.71,4270.0,734.4005,734.6885,733.5463,733.7449,4270.0
2024-02-23 15:10:00,738.92,739.15,738.51,739.0,1596.0,733.9535,734.182,733.5463,734.033,1596.0
2024-02-23 15:15:00,738.95,739.75,738.94,739.62,2245.0,733.9833,734.7779,733.9734,734.6488,2245.0
2024-02-23 15:20:00,739.62,740.0,739.6,739.99,2609.0,734.6488,735.0263,734.6289,735.0163,2609.0
2024-02-23 15:25:00,739.98,739.99,739.15,739.33,4542.0,735.0064,735.0163,734.182,734.3608,4542.0
2024-02-23 15:30:00,739.43,739.54,739.16,739.31,6013.0,734.4601,734.5693,734.1919,734.3409,6013.0
2024-02-23 15:35:00,739.18,739.86,739.18,739.71,5291.0,734.2118,734.8872,734.2118,734.7382,5291.0
2024-02-23 15:40:00,739.8,739.82,739.47,739.47,3711.0,734.8276,734.8475,734.4998,734.4998,3711.0
2024-02-23 15:45:00,739.6,740.32,739.52,740.07,5946.0,734.6289,735.3441,734.5495,735.0958,5946.0
2024-02-23 15:50:00,740.26,740.5,739.0,739.29,14348.0,735.2845,735.5229,734.033,734.321,14348.0
2024-02-23 15:55:00,738.94,739.33,737.58,737.78,44046.0,733.9734,734.3608,732.6225,732.8212,44046.0
2024-02-26 09:30:00,742.0,742.22,739.0,740.59,37807.0,737.0128,737.2313,734.033,735.6123,37807.0
2024-02-26 09:35:00,740.79,743.14,740.63,742.42,10985.0,735.8109,738.1452,735.652,737.43,10985.0
2024-02-26 09:40:00,742.56,743.56,742.56,743.05,3555.0,737.569,738.5623,737.569,738.0558,3555.0
2024-02-26 09:45:00,743.26,743.41,741.99,742.24,9755.0,738.2643,738.4133,737.0029,737.2512,9755.0
2024-02-26 09:50:00,742.07,742.61,740.66,741.74,12925.0,737.0823,737.6187,735.6818,736.7546,12925.0
2024-02-26 09:55:00,741.75,741.78,740.5,740.99,3873.0,736.7645,736.7943,735.5229,736.0096,3873.0
2024-02-26 10:00:00,741.95,742.1,740.5,740.89,7151.0,736.9631,737.1121,735.5229,735.9103,7151.0
2024-02-26 10:05:00,740.8,740.82,739.97,740.32,8632.0,735.8209,735.8407,734.9965,735.3441,8632.0
2024-02-26 10:10:00,740.59,741.96,740.51,741.88,5242.0,735.6123,736.9731,735.5328,736.8936,5242.0
2024-02-26 10:15:00,741.96,742.06,741.36,741.53,5211.0,736.9731,737.0724,736.3771,736.546,5211.0
2024-02-26 10:20:00,741.36,742.46,741.34,742.16,6435.0,736.3771,737.4697,736.3572,737.1717,6435.0
2024-02-26 10:25:00,742.48,742.49,741.68,742.42,6162.0,737.4896,737.4995,736.695,737.43,6162.0
2024-02-26 10:30:00,742.41,742.78,742.07,742.07,2139.0,737.4201,737.7876,737.0823,737.0823,2139.0
2024-02-26 10:35:00,742.6,743.24,742.39,742.39,7424.0,737.6088,738.2445,737.4002,737.4002,7424.0
2024-02-26 10:40:00,742.3,743.28,742.0,743.0,9381.0,737.3108,738.2842,737.0128,738.0061,9381.0
2024-02-26 10:45:00,742.8,743.38,742.8,742.99,6598.0,737.8074,738.3835,737.8074,737.9962,6598.0
2024-02-26 10:50:00,743.02,743.12,742.18,743.0,4382.0,738.026,738.1253,737.1916,738.0061,4382.0
2024-02-26 10:55:00,742.66,743.03,742.36,742.67,6193.0,737.6684,738.0359,737.3704,737.6783,6193.0
2024-02-26 11:00:00,742.94,743.9,742.94,743.7,3986.0,737.9465,738.9,737.9465,738.7014,3986.0
2024-02-26 11:05:00,743.59,743.59,742.49,742.63,9917.0,738.5921,738.5921,737.4995,737.6386,9917.0
2024-02-26 11:10:00,742.75,743.27,742.29,742.45,7544.0,737.7578,738.2743,737.3009,737.4598,7544.0
2024-02-26 11:15:00,742.27,743.86,742.14,743.34,12410.0,737.281,738.8603,737.1519,738.3438,12410.0
2024-02-26 11:20:00,743.31,744.0,743.31,743.42,5450.0,738.314,738.9994,738.314,738.4233,5450.0
2024-02-26 11:25:00,743.3,743.43,742.37,743.1,2621.0,738.3041,738.4332,737.3803,738.1054,2621.0
2024-02-26 11:30:00,742.6,743.13,742.6,742.75,12566.0,737.6088,738.1352,737.6088,737.7578,12566.0
2024-02-26 11:35:00,742.86,743.55,742.5,743.51,11095.0,737.867,738.5524,737.5095,738.5127,11095.0
2024-02-26 11:40:00,743.15,743.7,743.15,743.39,2723.0,738.1551,738.7014,738.1551,738.3935,2723.0
2024-02-26 11:45:00,743.41,743.65,743.34,743.4,2326.0,738.4133,738.6517,738.3438,738.4034,2326.0
2024-02-26 11:50:00,743.53,743.61,742.92,743.01,4750.0,738.5325,738.612,737.9266,738.016,4750.0
2024-02-26 11:55:00,743.22,743.77,743.01,743.76,6388.0,738.2246,738.7709,738.016,738.761,6388.0
2024-02-26 12:00:00,743.9,743.9,742.9,743.41,3129.0,738.9,738.9,737.9068,738.4133,3129.0
2024-02-26 12:05:00,743.44,743.91,743.44,743.64,3071.0,738.4431,738.91,738.4431,738.6418,3071.0
2024-02-26 12:10:00,743.57,744.31,743.49,744.3,4332.0,738.5723,739.3073,738.4928,739.2974,4332.0
2024-02-26 12:15:00,744.17,744.47,743.81,744.11,2516.0,739.1682,739.4662,738.8106,739.1086,2516.0
2024-02-26 12:20:00,744.12,745.0,743.99,745.0,7300.0,739.1186,739.9926,738.9894,739.9926,7300.0
2024-02-26 12:25:00,744.87,745.3,744.85,745.22,3064.0,739.8635,740.2906,739.8437,740.2112,3064.0
2024-02-26 12:30:00,745.2,745.3,744.58,745.13,2300.0,740.1913,740.2906,739.5755,740.1218,2300.0
2024-02-26 12:35:00,744.91,745.43,744.8,745.16,4928.0,739.9033,740.4198,739.794,740.1516,4928.0
2024-02-26 12:40:00,745.03,745.28,744.66,744.75,5061.0,740.0224,740.2708,739.6549,739.7443,5061.0
2024-02-26 12:45:00,744.94,745.42,744.61,745.41,3257.0,739.9331,740.4098,739.6053,740.3999,3257.0
2024-02-26 12:50:00,745.39,745.53,744.25,744.31,4467.0,740.38,740.5191,739.2477,739.3073,4467.0
2024-02-26 12:55:00,744.32,744.7,744.26,744.57,1300.0,739.3172,739.6947,739.2576,739.5655,1300.0
2024-02-26 13:00:00,744.86,744.86,744.05,744.14,3484.0,739.8536,739.8536,739.049,739.1384,3484.0
2024-02-26 13:05:00,744.33,744.99,744.33,744.99,3195.0,739.3272,739.9827,739.3272,739.9827,3195.0
2024-02-26 13:10:00,745.1,745.56,745.1,745.26,4926.0,740.092,740.5489,740.092,740.2509,4926.0
2024-02-26 13:15:00,745.16,745.49,744.5,744.61,3060.0,740.1516,740.4794,739.496,739.6053,3060.0
2024-02-26 13:20:00,744.51,745.01,744.24,744.8,6045.0,739.5059,740.0026,739.2378,739.794,6045.0
2024-02-26 13:25:00,744.46,744.98,744.41,744.87,2957.0,739.4563,739.9728,739.4066,739.8635,2957.0
2024-02-26 13:30:00,744.57,744.69,743.84,743.89,3494.0,739.5655,739.6847,738.8404,738.8901,3494.0
2024-02-26 13:35:00,743.56,743.7,742.78,743.7,6486.0,738.5623,738.7014,737.7876,738.7014,6486.0
2024-02-26 13:40:00,743.63,743.9,743.4,743.56,5821.0,738.6319,738.9,738.4034,738.5623,5821.0
2024-02-26 13:45:00,743.85,744.03,743.43,743.64,1656.0,738.8504,739.0292,738.4332,738.6418,1656.0
2024-02-26 13:50:00,743.65,744.04,743.2,744.04,2287.0,738.6517,739.0391,738.2047,739.0391,2287.0
2024-02-26 13:55:00,743.92,744.33,743.88,744.1,1867.0,738.9199,739.3272,738.8802,739.0987,1867.0
2024-02-26 14:00:00,744.01,744.81,744.01,744.79,2044.0,739.0093,739.8039,739.0093,739.7841,2044.0
2024-02-26 14:05:00,744.78,745.24,744.69,744.69,2600.0,739.7741,740.231,739.6847,739.6847,2600.0
2024-02-26 14:10:00,744.89,745.34,744.3,744.73,4697.0,739.8834,740.3304,739.2974,739.7245,4697.0
2024-02-26 14:15:00,744.65,745.68,744.65,745.52,8754.0,739.645,740.6681,739.645,740.5092,8754.0
2024-02-26 14:20:00,745.73,746.33,745.46,746.12,4280.0,740.7177,741.3137,740.4496,741.1051,4280.0
2024-02-26 14:25:00,746.2,746.23,745.78,746.02,2666.0,741.1846,741.2144,740.7674,741.0058,2666.0
2024-02-26 14:30:00,746.0,746.15,745.6,745.93,5247.0,740.9859,741.1349,740.5886,740.9164,5247.0
2024-02-26 14:35:00,745.79,746.17,745.59,745.86,3361.0,740.7773,741.1548,740.5787,740.8469,3361.0
2024-02-26 14:40:00,745.68,746.01,745.0,745.33,6113.0,740.6681,740.9959,739.9926,740.3204,6113.0
2024-02-26 14:45:00,745.13,745.35,744.9,745.04,2415.0,740.1218,740.3403,739.8933,740.0324,2415.0
2024-02-26 14:50:00,745.19,745.34,745.12,745.12,3518.0,740.1814,740.3304,740.1118,740.1118,3518.0
2024-02-26 14:55:00,745.2,745.52,745.2,745.22,3029.0,740.1913,740.5092,740.1913,740.2112,3029.0
2024-02-26 15:00:00,745.2,745.33,744.72,744.92,6105.0,740.1913,740.3204,739.7145,739.9132,6105.0
2024-02-26 15:05:00,745.11,745.5,745.0,745.49,6156.0,740.1019,740.4893,739.9926,740.4794,6156.0
2024-02-26 15:10:00,745.75,746.09,745.37,745.37,3520.0,740.7376,741.0753,740.3602,740.3602,3520.0
2024-02-26 15:15:00,745.55,745.63,745.16,745.37,3294.0,740.539,740.6184,740.1516,740.3602,3294.0
2024-02-26 15:20:00,745.53,746.0,745.34,745.87,7192.0,740.5191,740.9859,740.3304,740.8568,7192.0
2024-02-26 15:25:00,745.86,746.5,745.85,746.15,5457.0,740.8469,741.4826,740.8369,741.1349,5457.0
2024-02-26 15:30:00,746.26,746.39,745.8,746.11,5707.0,741.2442,741.3733,740.7873,741.0952,5707.0
2024-02-26 15:35:00,746.05,746.33,745.82,746.09,5757.0,741.0356,741.3137,740.8071,741.0753,5757.0
2024-02-26 15:40:00,746.05,746.43,745.64,746.42,10183.0,741.0356,741.413,740.6283,741.4031,10183.0
2024-02-26 15:45:00,746.45,746.78,746.01,746.28,10219.0,741.4329,741.7607,740.9959,741.264,10219.0
2024-02-26 15:50:00,746.36,746.69,745.92,746.28,9757.0,741.3435,741.6713,740.9065,741.264,9757.0
2024-02-26 15:55:00,746.47,746.47,745.1,745.25,35145.0,741.4528,741.4528,740.092,740.241,35145.0
2024-02-27 09:30:00,746.0,746.64,744.36,745.15,46276.0,740.9859,741.6216,739.357,740.1416,46276.0
2024-02-27 09:35:00,744.91,745.0,742.4,743.03,15614.0,739.9033,739.9926,737.4101,738.0359,15614.0
2024-02-27 09:40:00,743.2,743.77,741.7,742.2,11299.0,738.2047,738.7709,736.7148,737.2115,11299.0
2024-02-27 09:45:00,742.82,742.86,741.33,742.39,7845.0,737.8273,737.867,736.3473,737.4002,7845.0
2024-02-27 09:50:00,742.57,744.17,742.46,743.77,12313.0,737.579,739.1682,737.4697,738.7709,12313.0
2024-02-27 09:55:00,743.58,744.19,743.41,744.04,12396.0,738.5822,739.1881,738.4133,739.0391,12396.0
2024-02-27 10:00:00,744.05,745.11,742.86,743.12,11084.0,739.049,740.1019,737.867,738.1253,11084.0
2024-02-27 10:05:00,743.06,744.11,742.82,743.65,8131.0,738.0657,739.1086,737.8273,738.6517,8131.0
2024-02-27 10:10:00,743.64,744.19,743.23,743.52,6766.0,738.6418,739.1881,738.2345,738.5226,6766.0
2024-02-27 10:15:00,743.63,743.8,743.14,743.43,8764.0,738.6319,738.8007,738.1452,738.4332,8764.0
2024-02-27 10:20:00,743.59,743.59,743.11,743.53,8284.0,738.5921,738.5921,738.1154,738.5325,8284.0
2024-02-27 10:25:00,743.32,743.87,743.12,743.86,8832.0,738.3239,738.8702,738.1253,738.8603,8832.0
2024-02-27 10:30:00,744.21,744.53,743.91,743.92,6615.0,739.208,739.5258,738.91,738.9199,6615.0
2024-02-27 10:35:00,743.74,743.91,743.5,743.58,4827.0,738.7411,738.91,738.5027,738.5822,4827.0
2024-02-27 10:40:00,743.63,743.82,743.07,743.16,9135.0,738.6319,738.8206,738.0756,738.165,9135.0
2024-02-27 10:45:00,743.07,743.14,742.14,743.14,7918.0,738.0756,738.1452,737.1519,738.1452,7918.0
2024-02-27 10:50:00,743.14,744.05,743.12,743.98,7962.0,738.1452,739.049,738.1253,738.9795,7962.0
2024-02-27 10:55:00,744.24,744.24,743.04,743.39,2718.0,739.2378,739.2378,738.0458,738.3935,2718.0
2024-02-27 11:00:00,743.39,744.6,743.37,744.6,2706.0,738.3935,739.5953,738.3736,739.5953,2706.0
2024-02-27 11:05:00,744.38,744.74,743.93,743.99,3267.0,739.3768,739.7344,738.9298,738.9894,3267.0
2024-02-27 11:10:00,743.79,743.95,743.44,743.58,3378.0,738.7908,738.9497,738.4431,738.5822,3378.0
2024-02-27 11:15:00,743.59,743.59,743.0,743.43,4094.0,738.5921,738.5921,738.0061,738.4332,4094.0
2024-02-27 11:20:00,743.12,743.24,742.72,743.24,2557.0,738.1253,738.2445,737.728,738.2445,2557.0
2024-02-27 11:25:00,743.04,743.04,742.0,742.14,5304.0,738.0458,738.0458,737.0128,737.1519,5304.0
2024-02-27 11:30:00,742.21,742.44,742.09,742.38,5267.0,737.2214,737.4499,737.1022,737.3903,5267.0
2024-02-27 11:35:00,742.37,742.37,741.83,742.1,7664.0,737.3803,737.3803,736.844,737.1121,7664.0
2024-02-27 11:40:00,742.22,742.27,741.89,742.12,3606.0,737.2313,737.281,736.9036,737.132,3606.0
2024-02-27 11:45:00,741.95,742.58,741.94,741.95,5116.0,736.9631,737.5889,736.9532,736.9631,5116.0
2024-02-27 11:50:00,742.2,742.49,742.2,742.29,1995.0,737.2115,737.4995,737.2115,737.3009,1995.0
2024-02-27 11:55:00,742.47,743.4,742.47,742.81,3833.0,737.4797,738.4034,737.4797,737.8174,3833.0
2024-02-27 12:00:00,742.91,743.17,742.68,743.05,9186.0,737.9167,738.1749,737.6882,738.0558,9186.0
2024-02-27 12:05:00,743.0,743.08,742.7,742.91,4477.0,738.0061,738.0856,737.7081,737.9167,4477.0
2024-02-27 12:10:00,742.91,742.96,742.56,742.76,2344.0,737.9167,737.9664,737.569,737.7677,2344.0
2024-02-27 12:15:00,742.77,742.9,742.54,742.9,3508.0,737.7776,737.9068,737.5492,737.9068,3508.0
2024-02-27 12:20:00,743.0,743.0,742.27,742.47,5802.0,738.0061,738.0061,737.281,737.4797,5802.0
2024-02-27 12:25:00,742.62,742.81,742.55,742.73,3206.0,737.6286,737.8174,737.5591,737.7379,3206.0
2024-02-27 12:30:00,742.73,743.2,742.47,743.19,5233.0,737.7379,738.2047,737.4797,738.1948,5233.0
2024-02-27 12:35:00,743.18,743.36,742.74,742.77,3037.0,738.1849,738.3637,737.7478,737.7776,3037.0
2024-02-27 12:40:00,742.56,742.57,742.16,742.16,5624.0,737.569,737.579,737.1717,737.1717,5624.0
2024-02-27 12:45:00,742.27,742.65,742.27,742.62,3520.0,737.281,737.6584,737.281,737.6286,3520.0
2024-02-27 12:50:00,742.62,743.02,742.43,742.43,4131.0,737.6286,738.026,737.4399,737.4399,4131.0
2024-02-27 12:55:00,742.0,742.07,741.75,742.0,4963.0,737.0128,737.0823,736.7645,737.0128,4963.0
2024-02-27 13:00:00,741.76,742.14,741.46,741.89,5003.0,736.7744,737.1519,736.4764,736.9036,5003.0
2024-02-27 13:05:00,742.28,742.29,741.7,741.89,1221.0,737.2909,737.3009,736.7148,736.9036,1221.0
2024-02-27 13:10:00,741.8,742.2,741.76,742.06,7638.0,736.8142,737.2115,736.7744,737.0724,7638.0
2024-02-27 13:15:00,742.11,742.3,742.07,742.21,1349.0,737.1221,737.3108,737.0823,737.2214,1349.0
2024-02-27 13:20:00,742.21,742.47,741.82,742.37,5333.0,737.2214,737.4797,736.834,737.3803,5333.0
2024-02-27 13:25:00,742.35,742.35,741.75,741.75,2385.0,737.3605,737.3605,736.7645,736.7645,2385.0
2024-02-27 13:30:00,741.72,742.22,741.54,742.09,4088.0,736.7347,737.2313,736.5559,737.1022,4088.0
2024-02-27 13:35:00,742.04,742.2,741.96,742.2,5259.0,737.0525,737.2115,736.9731,737.2115,5259.0
2024-02-27 13:40:00,742.2,742.26,742.1,742.15,2582.0,737.2115,737.2711,737.1121,737.1618,2582.0
2024-02-27 13:45:00,742.2,742.43,742.2,742.4,4408.0,737.2115,737.4399,737.2115,737.4101,4408.0
2024-02-27 13:50:00,742.36,742.55,742.3,742.52,3269.0,737.3704,737.5591,737.3108,737.5293,3269.0
2024-02-27 13:55:00,742.47,743.24,742.47,743.24,3232.0,737.4797,738.2445,737.4797,738.2445,3232.0
2024-02-27 14:00:00,743.27,743.37,742.96,743.03,5160.0,738.2743,738.3736,737.9664,738.0359,5160.0
2024-02-27 14:05:00,742.92,743.11,742.91,743.05,3226.0,737.9266,738.1154,737.9167,738.0558,3226.0
2024-02-27 14:10:00,743.05,743.09,742.93,743.07,2711.0,738.0558,738.0955,737.9366,738.0756,2711.0
2024-02-27 14:15:00,743.04,743.49,743.0,743.49,7977.0,738.0458,738.4928,738.0061,738.4928,7977.0
2024-02-27 14:20:00,743.6,744.32,743.5,744.32,5186.0,738.6021,739.3172,738.5027,739.3172,5186.0
2024-02-27 14:25:00,744.11,744.31,743.8,743.8,2019.0,739.1086,739.3073,738.8007,738.8007,2019.0
2024-02-27 14:30:00,743.88,744.21,743.88,744.13,3815.0,738.8802,739.208,738.8802,739.1285,3815.0
2024-02-27 14:35:00,744.01,744.38,744.0,744.26,6355.0,739.0093,739.3768,738.9994,739.2576,6355.0
2024-02-27 14:40:00,744.31,744.31,743.95,744.18,1650.0,739.3073,739.3073,738.9497,739.1782,1650.0
2024-02-27 14:45:00,744.04,744.26,743.85,744.26,5011.0,739.0391,739.2576,738.8504,739.2576,5011.0
2024-02-27 14:50:00,744.07,744.64,744.07,744.53,4151.0,739.0689,739.6351,739.0689,739.5258,4151.0
2024-02-27 14:55:00,744.46,744.66,744.38,744.46,4153.0,739.4563,739.6549,739.3768,739.4563,4153.0
2024-02-27 15:00:00,744.43,744.75,744.33,744.66,3158.0,739.4265,739.7443,739.3272,739.6549,3158.0
2024-02-27 15:05:00,744.8,744.86,744.31,744.52,2457.0,739.794,739.8536,739.3073,739.5159,2457.0
2024-02-27 15:10:00,744.46,744.85,744.38,744.4,4361.0,739.4563,739.8437,739.3768,739.3967,4361.0
2024-02-27 15:15:00,744.31,744.67,744.15,744.15,4652.0,739.3073,739.6649,739.1484,739.1484,4652.0
2024-02-27 15:20:00,744.38,744.76,744.28,744.46,3931.0,739.3768,739.7543,739.2775,739.4563,3931.0
2024-02-27 15:25:00,744.71,745.28,744.62,745.16,3774.0,739.7046,740.2708,739.6152,740.1516,3774.0
2024-02-27 15:30:00,745.16,745.27,744.81,744.83,4788.0,740.1516,740.2608,739.8039,739.8238,4788.0
2024-02-27 15:35:00,744.72,744.76,744.47,744.58,6444.0,739.7145,739.7543,739.4662,739.5755,6444.0
2024-02-27 15:40:00,744.45,744.61,743.72,744.0,33632.0,739.4463,739.6053,738.7213,738.9994,33632.0
2024-02-27 15:45:00,743.87,744.43,743.78,744.26,7398.0,738.8702,739.4265,738.7808,739.2576,7398.0
2024-02-27 15:50:00,744.61,745.12,744.29,744.96,10033.0,739.6053,740.1118,739.2874,739.9529,10033.0
2024-02-27 15:55:00,744.78,745.36,744.56,744.76,35811.0,739.7741,740.3502,739.5556,739.7543,35811.0
2024-02-28 09:30:00,743.21,745.03,743.21,744.12,26719.0,738.2147,740.0224,738.2147,739.1186,26719.0
2024-02-28 09:35:00,744.24,746.57,744.24,746.56,5156.0,739.2378,741.5521,739.2378,741.5422,5156.0
2024-02-28 09:40:00,746.01,746.37,745.57,745.78,6055.0,740.9959,741.3534,740.5588,740.7674,6055.0
2024-02-28 09:45:00,745.93,746.54,745.13,746.06,5597.0,740.9164,741.5223,740.1218,741.0455,5597.0
2024-02-28 09:50:00,746.25,746.44,745.57,745.8,10076.0,741.2342,741.423,740.5588,740.7873,10076.0
2024-02-28 09:55:00,745.79,745.79,744.76,745.05,10055.0,740.7773,740.7773,739.7543,740.0423,10055.0
2024-02-28 10:00:00,745.04,745.33,743.92,745.17,9812.0,740.0324,740.3204,738.9199,740.1615,9812.0
2024-02-28 10:05:00,745.13,746.08,745.13,745.95,4528.0,740.1218,741.0654,740.1218,740.9363,4528.0
2024-02-28 10:10:00,745.93,746.24,745.0,745.1,4883.0,740.9164,741.2243,739.9926,740.092,4883.0
2024-02-28 10:15:00,745.1,745.91,744.89,745.82,6336.0,740.092,740.8965,739.8834,740.8071,6336.0
2024-02-28 10:20:00,745.9,746.82,745.62,746.42,5646.0,740.8866,741.8004,740.6085,741.4031,5646.0
2024-02-28 10:25:00,746.48,746.48,745.11,745.76,3364.0,741.4627,741.4627,740.1019,740.7475,3364.0
2024-02-28 10:30:00,745.86,746.59,745.75,746.48,4123.0,740.8469,741.572,740.7376,741.4627,4123.0
2024-02-28 10:35:00,746.73,746.87,746.3,746.55,5339.0,741.711,741.8501,741.2839,741.5322,5339.0
2024-02-28 10:40:00,746.6,746.79,746.48,746.6,3923.0,741.5819,741.7706,741.4627,741.5819,3923.0
2024-02-28 10:45:00,746.49,746.7,746.3,746.66,2135.0,741.4726,741.6812,741.2839,741.6415,2135.0
2024-02-28 10:50:00,746.67,747.28,746.55,747.18,4050.0,741.6514,742.2573,741.5322,742.158,4050.0
2024-02-28 10:55:00,747.22,747.77,747.02,747.69,2425.0,742.1977,742.744,741.9991,742.6646,2425.0
2024-02-28 11:00:00,747.64,748.5,747.57,748.5,11160.0,742.6149,743.4691,742.5454,743.4691,11160.0
2024-02-28 11:05:00,748.62,748.65,748.06,748.06,2947.0,743.5883,743.6181,743.0321,743.0321,2947.0
2024-02-28 11:10:00,748.19,748.38,748.02,748.09,4980.0,743.1612,743.3499,742.9924,743.0619,4980.0
2024-02-28 11:15:00,748.38,748.62,748.12,748.61,3459.0,743.3499,743.5883,743.0917,743.5784,3459.0
2024-02-28 11:20:00,748.78,748.95,748.51,748.8,4124.0,743.7472,743.9161,743.4791,743.7671,4124.0
2024-02-28 11:25:00,748.81,749.5,748.67,749.35,5193.0,743.777,744.4624,743.638,744.3134,5193.0
2024-02-28 11:30:00,749.46,749.61,748.69,748.7,8169.0,744.4227,744.5717,743.6578,743.6678,8169.0
2024-02-28 11:35:00,748.38,749.14,748.22,748.98,3731.0,743.3499,744.1048,743.191,743.9459,3731.0
2024-02-28 11:40:00,749.04,749.37,748.8,749.27,5325.0,744.0055,744.3333,743.7671,744.2339,5325.0
2024-02-28 11:45:00,749.32,750.02,749.07,749.98,11353.0,744.2836,744.9789,744.0353,744.9392,11353.0
2024-02-28 11:50:00,750.05,750.06,749.25,749.38,6215.0,745.0087,745.0186,744.2141,744.3432,6215.0
2024-02-28 11:55:00,749.42,749.82,749.27,749.72,4264.0,744.3829,744.7803,744.2339,744.6809,4264.0
2024-02-28 12:00:00,749.58,750.0,749.5,749.95,5591.0,744.5419,744.959,744.4624,744.9094,5591.0
2024-02-28 12:05:00,749.96,750.49,749.96,750.26,3674.0,744.9193,745.4457,744.9193,745.2173,3674.0
2024-02-28 12:10:00,750.16,750.38,749.57,749.57,3622.0,745.118,745.3365,744.5319,744.5319,3622.0
2024-02-28 12:15:00,749.55,750.1,749.48,750.1,6089.0,744.5121,745.0584,744.4425,745.0584,6089.0
2024-02-28 12:20:00,750.09,750.8,750.07,750.72,10044.0,745.0484,745.7537,745.0286,745.6742,10044.0
2024-02-28 12:25:00,750.67,750.7,749.62,749.67,8919.0,745.6245,745.6543,744.5816,744.6313,8919.0
2024-02-28 12:30:00,749.63,749.63,748.68,748.71,3749.0,744.5915,744.5915,743.6479,743.6777,3749.0
2024-02-28 12:35:00,748.82,749.41,748.69,748.83,6840.0,743.787,744.373,743.6578,743.7969,6840.0
2024-02-28 12:40:00,748.65,749.5,748.55,749.42,5117.0,743.6181,744.4624,743.5188,744.3829,5117.0
2024-02-28 12:45:00,749.32,749.83,749.3,749.67,3545.0,744.2836,744.7902,744.2637,744.6313,3545.0
2024-02-28 12:50:00,749.63,749.89,749.42,749.88,2305.0,744.5915,744.8498,744.3829,744.8398,2305.0
2024-02-28 12:55:00,749.75,750.09,749.68,749.9,3206.0,744.7107,745.0484,744.6412,744.8597,3206.0
2024-02-28 13:00:00,749.5,750.21,749.43,749.93,3475.0,744.4624,745.1676,744.3929,744.8895,3475.0
2024-02-28 13:05:00,749.76,749.77,749.37,749.65,3395.0,744.7207,744.7306,744.3333,744.6114,3395.0
2024-02-28 13:10:00,749.4,749.74,749.4,749.74,1949.0,744.3631,744.7008,744.3631,744.7008,1949.0
2024-02-28 13:15:00,749.98,750.63,749.96,750.6,5762.0,744.9392,745.5848,744.9193,745.555,5762.0
2024-02-28 13:20:00,750.62,751.88,750.62,751.55,14869.0,745.5749,746.8264,745.5749,746.4986,14869.0
2024-02-28 13:25:00,751.47,751.48,750.89,750.92,5902.0,746.4192,746.4291,745.8431,745.8729,5902.0
2024-02-28 13:30:00,751.16,751.42,750.7,750.73,16900.0,746.1112,746.3695,745.6543,745.6841,16900.0
2024-02-28 13:35:00,750.9,751.36,750.8,751.14,7243.0,745.853,746.3099,745.7537,746.0914,7243.0
2024-02-28 13:40:00,751.27,751.27,750.6,750.6,3209.0,746.2205,746.2205,745.555,745.555,3209.0
2024-02-28 13:45:00,750.49,750.8,750.26,750.26,5681.0,745.4457,745.7537,745.2173,745.2173,5681.0
2024-02-28 13:50:00,750.29,750.32,750.0,750.14,2767.0,745.2471,745.2769,744.959,745.0981,2767.0
2024-02-28 13:55:00,750.25,750.4,750.16,750.22,1685.0,745.2074,745.3564,745.118,745.1776,1685.0
2024-02-28 14:00:00,750.36,750.45,749.43,749.5,3665.0,745.3166,745.406,744.3929,744.4624,3665.0
2024-02-28 14:05:00,749.51,749.51,748.91,749.13,3506.0,744.4723,744.4723,743.8764,744.0949,3506.0
2024-02-28 14:10:00,748.95,749.16,748.0,748.44,5395.0,743.9161,744.1247,742.9725,743.4095,5395.0
2024-02-28 14:15:00,748.44,748.72,748.19,748.72,4581.0,743.4095,743.6876,743.1612,743.6876,4581.0
2024-02-28 14:20:00,748.77,749.29,748.58,748.72,3489.0,743.7373,744.2538,743.5486,743.6876,3489.0
2024-02-28 14:25:00,748.93,749.28,748.92,749.28,2254.0,743.8962,744.2439,743.8863,744.2439,2254.0
2024-02-28 14:30:00,749.42,749.63,749.05,749.6,6399.0,744.3829,744.5915,744.0154,744.5617,6399.0
2024-02-28 14:35:00,749.4,749.48,748.8,749.01,4025.0,744.3631,744.4425,743.7671,743.9757,4025.0
2024-02-28 14:40:00,749.01,749.06,748.83,748.85,1641.0,743.9757,744.0254,743.7969,743.8168,1641.0
2024-02-28 14:45:00,748.85,749.04,748.55,748.55,4420.0,743.8168,744.0055,743.5188,743.5188,4420.0
2024-02-28 14:50:00,748.52,748.52,748.04,748.42,3071.0,743.489,743.489,743.0122,743.3897,3071.0
2024-02-28 14:55:00,748.61,749.1,748.61,749.08,1017.0,743.5784,744.0651,743.5784,744.0452,1017.0
2024-02-28 15:00:00,749.01,749.01,748.03,748.78,7104.0,743.9757,743.9757,743.0023,743.7472,7104.0
2024-02-28 15:05:00,748.56,748.56,747.95,748.14,4178.0,743.5287,743.5287,742.9228,743.1115,4178.0
2024-02-28 15:10:00,748.16,748.49,748.14,748.49,2500.0,743.1314,743.4592,743.1115,743.4592,2500.0
2024-02-28 15:15:00,748.43,748.59,748.25,748.43,3399.0,743.3996,743.5585,743.2208,743.3996,3399.0
2024-02-28 15:20:00,748.59,748.96,748.51,748.88,4727.0,743.5585,743.926,743.4791,743.8466,4727.0
2024-02-28 15:25:00,748.74,748.94,748.58,748.67,4057.0,743.7075,743.9062,743.5486,743.638,4057.0
2024-02-28 15:30:00,748.68,748.82,748.3,748.5,6425.0,743.6479,743.787,743.2705,743.4691,6425.0
2024-02-28 15:35:00,748.46,748.66,748.33,748.63,4749.0,743.4294,743.628,743.3003,743.5983,4749.0
2024-02-28 15:40:00,748.53,749.14,748.26,748.26,7713.0,743.4989,744.1048,743.2307,743.2307,7713.0
2024-02-28 15:45:00,748.44,748.67,748.05,748.51,7074.0,743.4095,743.638,743.0221,743.4791,7074.0
2024-02-28 15:50:00,748.32,748.75,747.57,748.07,13840.0,743.2903,743.7174,742.5454,743.042,13840.0
2024-02-28 15:55:00,747.79,748.3,747.72,747.95,38807.0,742.7639,743.2705,742.6944,742.9228,38807.0
2024-02-29 09:30:00,751.42,752.56,749.36,751.71,42176.0,746.3695,747.5018,744.3233,746.6575,42176.0
2024-02-29 09:35:00,751.4,751.84,749.16,749.46,5870.0,746.3496,746.7867,744.1247,744.4227,5870.0
2024-02-29 09:40:00,749.89,750.63,748.52,749.05,9561.0,744.8498,745.5848,743.489,744.0154,9561.0
2024-02-29 09:45:00,749.34,749.91,748.15,748.87,8130.0,744.3035,744.8696,743.1215,743.8366,8130.0
2024-02-29 09:50:00,748.87,749.0,746.66,748.37,11921.0,743.8366,743.9658,741.6415,743.34,11921.0
2024-02-29 09:55:00,748.37,748.94,748.24,748.42,4008.0,743.34,743.9062,743.2109,743.3897,4008.0
2024-02-29 10:00:00,748.68,750.0,748.56,749.11,11534.0,743.6479,744.959,743.5287,744.075,11534.0
2024-02-29 10:05:00,749.1,749.1,746.63,747.74,22825.0,744.0651,744.0651,741.6117,742.7142,22825.0
2024-02-29 10:10:00,747.75,747.77,745.15,745.38,13131.0,742.7242,742.744,740.1416,740.3701,13131.0
2024-02-29 10:15:00,745.38,746.79,745.19,745.55,8407.0,740.3701,741.7706,740.1814,740.539,8407.0
2024-02-29 10:20:00,745.47,745.88,744.9,745.75,11321.0,740.4595,740.8667,739.8933,740.7376,11321.0
2024-02-29 10:25:00,745.99,746.07,744.63,744.69,12822.0,740.976,741.0555,739.6251,739.6847,12822.0
2024-02-29 10:30:00,744.84,745.76,744.69,745.68,8902.0,739.8337,740.7475,739.6847,740.6681,8902.0
2024-02-29 10:35:00,745.81,746.74,745.58,746.26,9724.0,740.7972,741.721,740.5688,741.2442,9724.0
2024-02-29 10:40:00,745.96,746.64,745.76,746.23,6978.0,740.9462,741.6216,740.7475,741.2144,6978.0
2024-02-29 10:45:00,745.96,747.69,745.94,747.69,6119.0,740.9462,742.6646,740.9263,742.6646,6119.0
2024-02-29 10:50:00,747.71,748.15,746.95,746.95,5939.0,742.6844,743.1215,741.9295,741.9295,5939.0
2024-02-29 10:55:00,746.88,747.14,746.62,746.97,4187.0,741.86,742.1183,741.6018,741.9494,4187.0
2024-02-29 11:00:00,746.82,747.56,746.82,747.25,2854.0,741.8004,742.5354,741.8004,742.2275,2854.0
2024-02-29 11:05:00,747.5,748.27,747.35,747.98,4699.0,742.4758,743.2407,742.3269,742.9526,4699.0
2024-02-29 11:10:00,747.87,748.88,747.87,748.73,9486.0,742.8434,743.8466,742.8434,743.6976,9486.0
2024-02-29 11:15:00,748.5,749.19,748.5,748.6,4317.0,743.4691,744.1545,743.4691,743.5685,4317.0
2024-02-29 11:20:00,748.55,748.74,748.2,748.53,2496.0,743.5188,743.7075,743.1711,743.4989,2496.0
2024-02-29 11:25:00,748.15,748.45,747.75,747.97,3603.0,743.1215,743.4195,742.7242,742.9427,3603.0
2024-02-29 11:30:00,748.11,748.42,747.52,747.75,5110.0,743.0817,743.3897,742.4957,742.7242,5110.0
2024-02-29 11:35:00,747.91,748.32,746.84,746.85,6486.0,742.8831,743.2903,741.8203,741.8302,6486.0
2024-02-29 11:40:00,746.62,747.78,746.01,747.78,8633.0,741.6018,742.754,740.9959,742.754,8633.0
2024-02-29 11:45:00,747.51,747.7,747.32,747.66,1763.0,742.4858,742.6745,742.2971,742.6348,1763.0
2024-02-29 11:50:00,747.5,747.97,747.49,747.86,6582.0,742.4758,742.9427,742.4659,742.8334,6582.0
2024-02-29 11:55:00,747.65,747.92,747.0,747.27,4389.0,742.6248,742.893,741.9792,742.2474,4389.0
2024-02-29 12:00:00,747.32,747.85,747.17,747.39,4948.0,742.2971,742.8235,742.1481,742.3666,4948.0
2024-02-29 12:05:00,747.4,748.29,747.38,747.47,7959.0,742.3765,743.2605,742.3567,742.446,7959.0
2024-02-29 12:10:00,747.46,747.81,747.45,747.45,2457.0,742.4361,742.7838,742.4262,742.4262,2457.0
2024-02-29 12:15:00,747.54,747.88,747.53,747.71,3527.0,742.5156,742.8533,742.5056,742.6844,3527.0
2024-02-29 12:20:00,747.72,748.02,747.55,747.81,3236.0,742.6944,742.9924,742.5255,742.7838,3236.0
2024-02-29 12:25:00,747.74,748.13,747.2,747.24,5928.0,742.7142,743.1016,742.1779,742.2176,5928.0
2024-02-29 12:30:00,747.24,747.84,747.09,747.79,3995.0,742.2176,742.8136,742.0686,742.7639,3995.0
2024-02-29 12:35:00,747.97,748.05,747.7,747.82,3313.0,742.9427,743.0221,742.6745,742.7937,3313.0
2024-02-29 12:40:00,747.78,748.17,747.48,747.59,4768.0,742.754,743.1413,742.456,742.5652,4768.0
2024-02-29 12:45:00,747.36,747.99,747.04,747.99,6417.0,742.3368,742.9626,742.0189,742.9626,6417.0
2024-02-29 12:50:00,747.82,748.55,747.81,748.43,3553.0,742.7937,743.5188,742.7838,743.3996,3553.0
2024-02-29 12:55:00,748.54,748.89,748.5,748.65,3568.0,743.5089,743.8565,743.4691,743.6181,3568.0
2024-02-29 13:00:00,748.89,748.93,748.59,748.61,2455.0,743.8565,743.8962,743.5585,743.5784,2455.0
2024-02-29 13:05:00,748.71,748.71,747.44,747.5,13659.0,743.6777,743.6777,742.4162,742.4758,13659.0
2024-02-29 13:10:00,747.67,747.75,747.02,747.22,7511.0,742.6447,742.7242,741.9991,742.1977,7511.0
2024-02-29 13:15:00,747.42,747.43,747.04,747.26,4261.0,742.3964,742.4063,742.0189,742.2375,4261.0
2024-02-29 13:20:00,747.26,747.47,747.0,747.17,5326.0,742.2375,742.446,741.9792,742.1481,5326.0
2024-02-29 13:25:00,747.17,748.4,747.16,748.35,6863.0,742.1481,743.3698,742.1381,743.3201,6863.0
2024-02-29 13:30:00,748.37,748.56,748.19,748.43,4622.0,743.34,743.5287,743.1612,743.3996,4622.0
2024-02-29 13:35:00,748.32,748.52,747.96,748.04,4984.0,743.2903,743.489,742.9328,743.0122,4984.0
2024-02-29 13:40:00,748.11,748.38,747.66,747.95,3020.0,743.0817,743.3499,742.6348,742.9228,3020.0
2024-02-29 13:45:00,748.08,748.18,747.51,748.18,2095.0,743.0519,743.1513,742.4858,743.1513,2095.0
2024-02-29 13:50:00,748.07,748.64,748.07,748.46,1612.0,743.042,743.6082,743.042,743.4294,1612.0
2024-02-29 13:55:00,748.66,748.76,748.4,748.5,2071.0,743.628,743.7274,743.3698,743.4691,2071.0
2024-02-29 14:00:00,748.58,748.65,748.31,748.35,2468.0,743.5486,743.6181,743.2804,743.3201,2468.0
2024-02-29 14:05:00,748.38,748.54,748.16,748.41,2944.0,743.3499,743.5089,743.1314,743.3797,2944.0
2024-02-29 14:10:00,748.49,748.79,748.35,748.74,3263.0,743.4592,743.7572,743.3201,743.7075,3263.0
2024-02-29 14:15:00,748.73,749.45,748.54,749.33,4330.0,743.6976,744.4127,743.5089,744.2935,4330.0
2024-02-29 14:20:00,749.42,749.84,749.06,749.08,2890.0,744.3829,744.8001,744.0254,744.0452,2890.0
2024-02-29 14:25:00,749.0,749.11,748.25,748.39,4761.0,743.9658,744.075,743.2208,743.3599,4761.0
2024-02-29 14:30:00,748.31,748.74,748.3,748.6,2140.0,743.2804,743.7075,743.2705,743.5685,2140.0
2024-02-29 14:35:00,748.79,748.79,748.38,748.4,1937.0,743.7572,743.7572,743.3499,743.3698,1937.0
2024-02-29 14:40:00,748.5,748.5,747.91,748.05,5369.0,743.4691,743.4691,742.8831,743.0221,5369.0
2024-02-29 14:45:00,747.96,748.23,747.77,748.18,2466.0,742.9328,743.2009,742.744,743.1513,2466.0
2024-02-29 14:50:00,747.97,748.28,747.93,748.28,2185.0,742.9427,743.2506,742.903,743.2506,2185.0
2024-02-29 14:55:00,748.35,749.19,748.35,749.19,4566.0,743.3201,744.1545,743.3201,744.1545,4566.0
2024-02-29 15:00:00,749.26,749.45,748.88,749.1,3564.0,744.224,744.4127,743.8466,744.0651,3564.0
2024-02-29 15:05:00,749.04,749.38,749.04,749.09,2625.0,744.0055,744.3432,744.0055,744.0552,2625.0
2024-02-29 15:10:00,749.24,749.42,748.76,748.77,4515.0,744.2042,744.3829,743.7274,743.7373,4515.0
2024-02-29 15:15:00,748.79,749.39,748.79,749.38,4389.0,743.7572,744.3531,743.7572,744.3432,4389.0
2024-02-29 15:20:00,749.3,749.91,749.23,749.86,4398.0,744.2637,744.8696,744.1942,744.82,4398.0
2024-02-29 15:25:00,749.9,750.71,749.72,750.62,5482.0,744.8597,745.6643,744.6809,745.5749,5482.0
2024-02-29 15:30:00,750.66,751.32,750.51,750.77,10535.0,745.6146,746.2702,745.4656,745.7239,10535.0
2024-02-29 15:35:00,750.84,751.0,750.37,750.45,5497.0,745.7934,745.9523,745.3266,745.406,5497.0
2024-02-29 15:40:00,750.45,751.08,750.45,750.94,5486.0,745.406,746.0318,745.406,745.8927,5486.0
2024-02-29 15:45:00,751.02,751.69,750.9,751.16,8749.0,745.9722,746.6377,745.853,746.1112,8749.0
2024-02-29 15:50:00,751.34,751.34,746.91,747.43,61121.0,746.29,746.29,741.8898,742.4063,61121.0
2024-02-29 15:55:00,746.92,747.08,742.99,742.99,188630.0,741.8997,742.0587,737.9962,737.9962,188630.0
2024-03-01 09:30:00,740.44,743.35,739.25,742.39,63514.0,735.4633,738.3537,734.2813,737.4002,63514.0
2024-03-01 09:35:00,742.97,743.95,741.36,741.37,14466.0,737.9763,738.9497,736.3771,736.387,14466.0
2024-03-01 09:40:00,741.91,743.64,741.63,742.18,12864.0,736.9234,738.6418,736.6453,737.1916,12864.0
2024-03-01 09:45:00,742.12,742.96,741.0,741.48,6136.0,737.132,737.9664,736.0195,736.4963,6136.0
2024-03-01 09:50:00,741.62,742.56,741.55,741.97,5596.0,736.6354,737.569,736.5658,736.983,5596.0
2024-03-01 09:55:00,741.58,742.14,741.43,741.7,8751.0,736.5956,737.1519,736.4466,736.7148,8751.0
2024-03-01 10:00:00,741.98,743.77,741.98,743.2,16177.0,736.9929,738.7709,736.9929,738.2047,16177.0
2024-03-01 10:05:00,743.2,745.71,743.0,745.23,9363.0,738.2047,740.6979,738.0061,740.2211,9363.0
2024-03-01 10:10:00,745.27,746.37,745.2,746.23,6350.0,740.2608,741.3534,740.1913,741.2144,6350.0
2024-03-01 10:15:00,746.34,746.55,744.8,744.8,10171.0,741.3236,741.5322,739.794,739.794,10171.0
2024-03-01 10:20:00,745.06,745.75,744.8,745.5,5188.0,740.0522,740.7376,739.794,740.4893,5188.0
2024-03-01 10:25:00,745.75,745.97,745.3,745.92,2026.0,740.7376,740.9561,740.2906,740.9065,2026.0
2024-03-01 10:30:00,745.94,745.94,744.43,744.54,4294.0,740.9263,740.9263,739.4265,739.5357,4294.0
2024-03-01 10:35:00,744.37,744.83,744.26,744.57,4941.0,739.3669,739.8238,739.2576,739.5655,4941.0
2024-03-01 10:40:00,744.49,745.04,743.32,743.32,9142.0,739.4861,740.0324,738.3239,738.3239,9142.0
2024-03-01 10:45:00,743.0,744.11,743.0,743.63,5251.0,738.0061,739.1086,738.0061,738.6319,5251.0
2024-03-01 10:50:00,743.5,744.44,743.5,744.03,6586.0,738.5027,739.4364,738.5027,739.0292,6586.0
2024-03-01 10:55:00,744.0,744.96,743.84,744.96,10514.0,738.9994,739.9529,738.8404,739.9529,10514.0
2024-03-01 11:00:00,744.59,746.29,744.26,746.15,20124.0,739.5854,741.274,739.2576,741.1349,20124.0
2024-03-01 11:05:00,746.19,748.5,746.19,747.77,10061.0,741.1747,743.4691,741.1747,742.744,10061.0
2024-03-01 11:10:00,747.89,748.0,746.72,746.72,8134.0,742.8632,742.9725,741.7011,741.7011,8134.0
2024-03-01 11:15:00,747.0,747.06,746.33,746.93,4787.0,741.9792,742.0388,741.3137,741.9097,4787.0
2024-03-01 11:20:00,746.8,746.85,746.11,746.36,2595.0,741.7806,741.8302,741.0952,741.3435,2595.0
2024-03-01 11:25:00,746.3,746.3,745.43,745.77,8124.0,741.2839,741.2839,740.4198,740.7575,8124.0
2024-03-01 11:30:00,745.89,746.0,745.2,745.39,2042.0,740.8767,740.9859,740.1913,740.38,2042.0
2024-03-01 11:35:00,745.39,746.7,745.35,746.59,3802.0,740.38,741.6812,740.3403,741.572,3802.0
2024-03-01 11:40:00,746.68,747.07,746.61,747.03,3882.0,741.6614,742.0487,741.5918,742.009,3882.0
2024-03-01 11:45:00,746.81,747.78,746.79,747.38,4885.0,741.7905,742.754,741.7706,742.3567,4885.0
2024-03-01 11:50:00,747.67,748.11,747.64,747.74,5697.0,742.6447,743.0817,742.6149,742.7142,5697.0
2024-03-01 11:55:00,747.86,748.6,747.61,748.5,4862.0,742.8334,743.5685,742.5851,743.4691,4862.0
2024-03-01 12:00:00,748.39,748.8,748.0,748.28,8422.0,743.3599,743.7671,742.9725,743.2506,8422.0
2024-03-01 12:05:00,748.27,748.41,747.85,748.09,5303.0,743.2407,743.3797,742.8235,743.0619,5303.0
2024-03-01 12:10:00,747.9,748.94,747.8,748.43,4540.0,742.8732,743.9062,742.7738,743.3996,4540.0
2024-03-01 12:15:00,748.46,748.58,748.19,748.26,2551.0,743.4294,743.5486,743.1612,743.2307,2551.0
2024-03-01 12:20:00,748.18,748.28,747.48,748.07,2244.0,743.1513,743.2506,742.456,743.042,2244.0
2024-03-01 12:25:00,748.06,748.19,747.64,747.83,4898.0,743.0321,743.1612,742.6149,742.8036,4898.0
2024-03-01 12:30:00,747.84,748.18,747.69,748.04,4445.0,742.8136,743.1513,742.6646,743.0122,4445.0
2024-03-01 12:35:00,748.02,748.32,748.0,748.0,4417.0,742.9924,743.2903,742.9725,742.9725,4417.0
2024-03-01 12:40:00,747.82,747.97,747.5,747.88,8718.0,742.7937,742.9427,742.4758,742.8533,8718.0
2024-03-01 12:45:00,748.07,748.96,748.02,748.78,9990.0,743.042,743.926,742.9924,743.7472,9990.0
2024-03-01 12:50:00,748.79,748.84,748.26,748.48,7370.0,743.7572,743.8068,743.2307,743.4493,7370.0
2024-03-01 12:55:00,748.65,748.7,748.06,748.2,5361.0,743.6181,743.6678,743.0321,743.1711,5361.0
2024-03-01 13:00:00,748.1,748.16,747.61,747.89,2914.0,743.0718,743.1314,742.5851,742.8632,2914.0
2024-03-01 13:05:00,747.81,748.58,747.81,748.44,5422.0,742.7838,743.5486,742.7838,743.4095,5422.0
2024-03-01 13:10:00,748.39,748.7,748.28,748.5,4371.0,743.3599,743.6678,743.2506,743.4691,4371.0
2024-03-01 13:15:00,748.65,748.65,747.81,747.81,2050.0,743.6181,743.6181,742.7838,742.7838,2050.0
2024-03-01 13:20:00,747.88,748.02,747.6,747.64,5386.0,742.8533,742.9924,742.5752,742.6149,5386.0
2024-03-01 13:25:00,747.64,748.55,747.59,748.49,4198.0,742.6149,743.5188,742.5652,743.4592,4198.0
2024-03-01 13:30:00,748.6,748.76,748.35,748.76,3942.0,743.5685,743.7274,743.3201,743.7274,3942.0
2024-03-01 13:35:00,748.75,748.76,747.96,748.35,3435.0,743.7174,743.7274,742.9328,743.3201,3435.0
2024-03-01 13:40:00,748.35,749.2,748.35,748.74,4263.0,743.3201,744.1644,743.3201,743.7075,4263.0
2024-03-01 13:45:00,749.02,749.28,748.85,749.1,7118.0,743.9856,744.2439,743.8168,744.0651,7118.0
2024-03-01 13:50:00,749.06,749.17,748.83,748.98,2132.0,744.0254,744.1346,743.7969,743.9459,2132.0
2024-03-01 13:55:00,749.12,749.53,749.08,749.34,3106.0,744.085,744.4922,744.0452,744.3035,3106.0
2024-03-01 14:00:00,749.53,750.07,749.4,749.5,6468.0,744.4922,745.0286,744.3631,744.4624,6468.0
2024-03-01 14:05:00,749.39,749.6,749.18,749.6,4150.0,744.3531,744.5617,744.1446,744.5617,4150.0
2024-03-01 14:10:00,749.7,750.37,749.41,749.62,6216.0,744.6611,745.3266,744.373,744.5816,6216.0
2024-03-01 14:15:00,749.63,750.0,749.58,749.69,4441.0,744.5915,744.959,744.5419,744.6511,4441.0
2024-03-01 14:20:00,749.67,750.21,749.48,749.94,3213.0,744.6313,745.1676,744.4425,744.8994,3213.0
2024-03-01 14:25:00,749.89,750.35,749.8,750.04,2754.0,744.8498,745.3067,744.7604,744.9988,2754.0
2024-03-01 14:30:00,750.4,750.4,749.6,749.62,2127.0,745.3564,745.3564,744.5617,744.5816,2127.0
2024-03-01 14:35:00,749.8,749.8,749.4,749.41,4309.0,744.7604,744.7604,744.3631,744.373,4309.0
2024-03-01 14:40:00,749.37,749.94,749.24,749.94,2835.0,744.3333,744.8994,744.2042,744.8994,2835.0
2024-03-01 14:45:00,749.54,750.22,749.54,749.95,5074.0,744.5021,745.1776,744.5021,744.9094,5074.0
2024-03-01 14:50:00,750.11,750.81,750.11,750.61,5398.0,745.0683,745.7636,745.0683,745.5649,5398.0
2024-03-01 14:55:00,750.67,750.84,749.93,749.93,7157.0,745.6245,745.7934,744.8895,744.8895,7157.0
2024-03-01 15:00:00,749.78,750.3,749.47,750.16,3222.0,744.7405,745.257,744.4326,745.118,3222.0
2024-03-01 15:05:00,750.23,750.47,749.89,750.43,4732.0,745.1875,745.4259,744.8498,745.3862,4732.0
2024-03-01 15:10:00,750.0,750.18,749.92,750.17,2616.0,744.959,745.1378,744.8796,745.1279,2616.0
2024-03-01 15:15:00,750.0,750.36,749.78,750.24,4870.0,744.959,745.3166,744.7405,745.1974,4870.0
2024-03-01 15:20:00,750.47,750.73,750.32,750.63,4519.0,745.4259,745.6841,745.2769,745.5848,4519.0
2024-03-01 15:25:00,750.48,750.84,750.48,750.78,2941.0,745.4358,745.7934,745.4358,745.7338,2941.0
2024-03-01 15:30:00,750.91,751.0,750.5,751.0,8353.0,745.8629,745.9523,745.4557,745.9523,8353.0
2024-03-01 15:35:00,751.09,751.38,750.46,750.46,8078.0,746.0417,746.3298,745.416,745.416,8078.0
2024-03-01 15:40:00,750.47,750.59,750.12,750.3,4859.0,745.4259,745.5451,745.0782,745.257,4859.0
2024-03-01 15:45:00,750.28,751.11,750.25,750.65,7147.0,745.2372,746.0616,745.2074,745.6047,7147.0
2024-03-01 15:50:00,750.54,750.99,749.31,749.31,28216.0,745.4954,745.9424,744.2737,744.2737,28216.0
2024-03-01 15:55:00,749.38,750.33,749.13,749.26,41238.0,744.3432,745.2868,744.0949,744.224,41238.0
2024-03-04 09:30:00,754.39,758.39,753.67,756.94,53370.0,749.3195,753.2927,748.6044,751.8524,53370.0
2024-03-04 09:35:00,757.33,758.62,756.0,757.86,19335.0,752.2398,753.5211,750.9187,752.7662,19335.0
2024-03-04 09:40:00,757.87,760.43,757.38,760.38,28958.0,752.7761,755.3189,752.2894,755.2693,28958.0
2024-03-04 09:45:00,760.35,760.39,758.4,759.47,13650.0,755.2395,755.2792,753.3026,754.3654,13650.0
2024-03-04 09:50:00,759.02,759.02,757.52,758.48,12666.0,753.9184,753.9184,752.4285,753.382,12666.0
2024-03-04 09:55:00,758.47,760.28,758.46,760.28,13037.0,753.3721,755.1699,753.3622,755.1699,13037.0
2024-03-04 10:00:00,760.28,764.11,760.25,763.0,26134.0,755.1699,758.9742,755.1401,757.8717,26134.0
2024-03-04 10:05:00,763.1,763.63,761.06,761.88,10304.0,757.971,758.4974,755.9447,756.7592,10304.0
2024-03-04 10:10:00,761.6,762.67,761.35,761.85,15663.0,756.4811,757.5439,756.2328,756.7294,15663.0
2024-03-04 10:15:00,761.55,762.59,761.43,761.49,8986.0,756.4314,757.4644,756.3122,756.3718,8986.0
2024-03-04 10:20:00,761.61,762.47,761.42,761.72,5536.0,756.491,757.3452,756.3023,756.6003,5536.0
2024-03-04 10:25:00,761.76,762.16,761.19,761.74,8692.0,756.64,757.0373,756.0738,756.6201,8692.0
2024-03-04 10:30:00,761.5,762.47,760.82,762.31,14910.0,756.3817,757.3452,755.7063,757.1863,14910.0
2024-03-04 10:35:00,762.33,763.5,762.33,763.5,11591.0,757.2062,758.3683,757.2062,758.3683,11591.0
2024-03-04 10:40:00,763.67,764.25,763.25,763.8,16864.0,758.5372,759.1133,758.12,758.6663,16864.0
2024-03-04 10:45:00,763.79,764.74,763.52,763.76,12041.0,758.6564,759.6,758.3882,758.6266,12041.0
2024-03-04 10:50:00,763.78,764.63,762.73,763.08,11710.0,758.6464,759.4907,757.6035,757.9511,11710.0
2024-03-04 10:55:00,762.92,763.73,762.73,762.91,9215.0,757.7922,758.5968,757.6035,757.7823,9215.0
2024-03-04 11:00:00,762.96,763.33,762.59,763.32,6065.0,757.8319,758.1994,757.4644,758.1895,6065.0
2024-03-04 11:05:00,763.5,763.98,763.4,763.56,6395.0,758.3683,758.8451,758.269,758.4279,6395.0
2024-03-04 11:10:00,763.57,763.6,762.51,762.96,13108.0,758.4378,758.4676,757.385,757.8319,13108.0
2024-03-04 11:15:00,762.72,762.79,762.36,762.36,3054.0,757.5935,757.6631,757.236,757.236,3054.0
2024-03-04 11:20:00,762.19,762.31,761.32,761.32,9501.0,757.0671,757.1863,756.203,756.203,9501.0
2024-03-04 11:25:00,761.29,762.04,761.28,761.59,6003.0,756.1732,756.9181,756.1632,756.4711,6003.0
2024-03-04 11:30:00,761.45,761.78,761.03,761.15,4815.0,756.3321,756.6599,755.9149,756.0341,4815.0
2024-03-04 11:35:00,761.27,761.76,760.83,760.87,7234.0,756.1533,756.64,755.7163,755.756,7234.0
2024-03-04 11:40:00,760.82,760.92,760.54,760.67,11009.0,755.7063,755.8056,755.4282,755.5573,11009.0
2024-03-04 11:45:00,760.67,760.8,760.29,760.7,6671.0,755.5573,755.6865,755.1799,755.5871,6671.0
2024-03-04 11:50:00,760.73,761.86,760.72,761.78,6073.0,755.6169,756.7393,755.607,756.6599,6073.0
2024-03-04 11:55:00,761.81,762.9,761.77,762.89,6319.0,756.6897,757.7723,756.6499,757.7624,6319.0
2024-03-04 12:00:00,762.8,762.84,762.07,762.37,4239.0,757.673,757.7127,756.9479,757.2459,4239.0
2024-03-04 12:05:00,762.45,762.5,761.91,762.07,4497.0,757.3254,757.375,756.789,756.9479,4497.0
2024-03-04 12:10:00,762.13,762.6,762.13,762.55,3391.0,757.0075,757.4744,757.0075,757.4247,3391.0
2024-03-04 12:15:00,762.19,763.28,762.19,762.55,8854.0,757.0671,758.1498,757.0671,757.4247,8854.0
2024-03-04 12:20:00,762.79,762.79,762.31,762.61,3165.0,757.6631,757.6631,757.1863,757.4843,3165.0
2024-03-04 12:25:00,762.48,762.74,762.2,762.74,2712.0,757.3552,757.6134,757.077,757.6134,2712.0
2024-03-04 12:30:00,762.63,762.68,762.16,762.16,6821.0,757.5042,757.5538,757.0373,757.0373,6821.0
2024-03-04 12:35:00,762.05,762.31,761.65,761.66,5580.0,756.9281,757.1863,756.5307,756.5407,5580.0
2024-03-04 12:40:00,761.46,761.67,760.79,760.88,6118.0,756.342,756.5506,755.6765,755.7659,6118.0
2024-03-04 12:45:00,760.76,761.02,760.39,760.94,6198.0,755.6467,755.905,755.2792,755.8255,6198.0
2024-03-04 12:50:00,760.94,760.94,760.12,760.16,6059.0,755.8255,755.8255,755.011,755.0508,6059.0
2024-03-04 12:55:00,760.43,760.55,760.2,760.49,4389.0,755.3189,755.4381,755.0905,755.3785,4389.0
2024-03-04 13:00:00,760.36,760.36,759.68,759.75,6810.0,755.2494,755.2494,754.574,754.6435,6810.0
2024-03-04 13:05:00,759.74,760.19,759.6,759.85,3867.0,754.6336,755.0806,754.4945,754.7428,3867.0
2024-03-04 13:10:00,759.91,760.2,759.26,759.4,6395.0,754.8024,755.0905,754.1568,754.2959,6395.0
2024-03-04 13:15:00,759.2,759.7,759.07,759.61,9608.0,754.0972,754.5938,753.9681,754.5045,9608.0
2024-03-04 13:20:00,759.68,759.71,759.35,759.58,3390.0,754.574,754.6038,754.2462,754.4747,3390.0
2024-03-04 13:25:00,759.44,759.75,759.31,759.5,5055.0,754.3356,754.6435,754.2065,754.3952,5055.0
2024-03-04 13:30:00,759.6,759.6,758.8,758.99,3852.0,754.4945,754.4945,753.6999,753.8886,3852.0
2024-03-04 13:35:00,759.0,759.0,758.63,758.63,4668.0,753.8986,753.8986,753.531,753.531,4668.0
2024-03-04 13:40:00,758.6,759.07,758.54,758.75,3857.0,753.5012,753.9681,753.4416,753.6502,3857.0
2024-03-04 13:45:00,758.92,758.92,758.26,758.49,3199.0,753.8191,753.8191,753.1635,753.392,3199.0
2024-03-04 13:50:00,758.41,758.72,758.13,758.27,3315.0,753.3125,753.6204,753.0344,753.1735,3315.0
2024-03-04 13:55:00,758.5,759.33,758.5,759.09,6296.0,753.4019,754.2263,753.4019,753.9879,6296.0
2024-03-04 14:00:00,759.27,759.27,758.74,758.75,9234.0,754.1667,754.1667,753.6403,753.6502,9234.0
2024-03-04 14:05:00,758.63,758.9,758.2,758.9,4449.0,753.531,753.7992,753.1039,753.7992,4449.0
2024-03-04 14:10:00,758.88,759.45,758.8,759.41,4605.0,753.7794,754.3455,753.6999,754.3058,4605.0
2024-03-04 14:15:00,759.48,760.29,759.19,760.03,6139.0,754.3753,755.1799,754.0873,754.9216,6139.0
2024-03-04 14:20:00,759.96,760.2,759.7,759.94,5610.0,754.8521,755.0905,754.5938,754.8322,5610.0
2024-03-04 14:25:00,760.01,760.1,759.27,759.35,2663.0,754.9018,754.9912,754.1667,754.2462,2663.0
2024-03-04 14:30:00,759.34,759.34,758.39,759.17,7079.0,754.2363,754.2363,753.2927,754.0674,7079.0
2024-03-04 14:35:00,759.17,759.69,759.01,759.69,4038.0,754.0674,754.5839,753.9085,754.5839,4038.0
2024-03-04 14:40:00,759.7,759.7,758.68,758.82,5556.0,754.5938,754.5938,753.5807,753.7198,5556.0
2024-03-04 14:45:00,758.78,758.85,758.18,758.56,6455.0,753.68,753.7496,753.0841,753.4615,6455.0
2024-03-04 14:50:00,758.52,758.59,758.09,758.43,4894.0,753.4218,753.4913,752.9947,753.3324,4894.0
2024-03-04 14:55:00,758.52,758.64,758.27,758.4,5951.0,753.4218,753.541,753.1735,753.3026,5951.0
2024-03-04 15:00:00,758.24,758.33,757.82,758.03,7378.0,753.1437,753.2331,752.7265,752.9351,7378.0
2024-03-04 15:05:00,758.11,758.73,758.03,758.67,5144.0,753.0145,753.6304,752.9351,753.5708,5144.0
2024-03-04 15:10:00,758.65,758.84,758.55,758.58,3946.0,753.5509,753.7396,753.4516,753.4814,3946.0
2024-03-04 15:15:00,758.88,758.89,758.58,758.7,3310.0,753.7794,753.7893,753.4814,753.6006,3310.0
2024-03-04 15:20:00,758.61,758.85,758.45,758.69,3680.0,753.5112,753.7496,753.3522,753.5906,3680.0
2024-03-04 15:25:00,758.91,759.21,758.63,758.69,3758.0,753.8092,754.1071,753.531,753.5906,3758.0
2024-03-04 15:30:00,758.92,759.9,758.92,759.41,6584.0,753.8191,754.7925,753.8191,754.3058,6584.0
2024-03-04 15:35:00,758.99,759.72,758.67,759.71,5600.0,753.8886,754.6137,753.5708,754.6038,5600.0
2024-03-04 15:40:00,759.75,759.8,758.86,758.95,13152.0,754.6435,754.6932,753.7595,753.8489,13152.0
2024-03-04 15:45:00,758.87,758.98,758.26,758.76,12878.0,753.7694,753.8787,753.1635,753.6602,12878.0
2024-03-04 15:50:00,758.93,759.68,758.68,758.87,22970.0,753.829,754.574,753.5807,753.7694,22970.0
2024-03-04 15:55:00,759.09,759.58,758.67,759.17,39097.0,753.9879,754.4747,753.5708,754.0674,39097.0
2024-03-05 09:30:00,768.42,769.27,760.68,762.45,66875.0,763.2552,764.0995,755.5673,757.3254,66875.0
2024-03-05 09:35:00,762.27,763.44,758.79,761.95,23741.0,757.1466,758.3087,753.69,756.8287,23741.0
2024-03-05 09:40:00,762.42,764.35,761.95,764.0,12214.0,757.2956,759.2126,756.8287,758.8649,12214.0
2024-03-05 09:45:00,763.63,766.02,763.63,766.02,30589.0,758.4974,760.8714,758.4974,760.8714,30589.0
2024-03-05 09:50:00,766.43,767.5,765.1,765.38,22391.0,761.2786,762.3414,759.9576,760.2357,22391.0
2024-03-05 09:55:00,765.33,765.49,763.33,764.0,18755.0,760.186,760.3449,758.1994,758.8649,18755.0
2024-03-05 10:00:00,764.0,766.09,763.68,765.35,13829.0,758.8649,760.9409,758.5471,760.2059,13829.0
2024-03-05 10:05:00,765.58,765.68,760.64,760.64,13778.0,760.4343,760.5337,755.5275,755.5275,13778.0
2024-03-05 10:10:00,760.69,763.64,760.68,762.46,9728.0,755.5772,758.5074,755.5673,757.3353,9728.0
2024-03-05 10:15:00,762.0,763.88,761.31,763.88,5209.0,756.8784,758.7458,756.193,758.7458,5209.0
2024-03-05 10:20:00,763.67,763.84,762.02,762.02,9343.0,758.5372,758.706,756.8983,756.8983,9343.0
2024-03-05 10:25:00,762.32,764.01,762.24,764.0,6535.0,757.1962,758.8749,757.1168,758.8649,6535.0
2024-03-05 10:30:00,763.71,764.75,763.17,764.08,13565.0,758.5769,759.6099,758.0405,758.9444,13565.0
2024-03-05 10:35:00,764.24,764.54,763.76,764.01,12221.0,759.1033,759.4013,758.6266,758.8749,12221.0
2024-03-05 10:40:00,764.12,764.99,764.0,764.58,26548.0,758.9841,759.8483,758.8649,759.441,26548.0
2024-03-05 10:45:00,764.2,764.75,762.0,762.0,10854.0,759.0636,759.6099,756.8784,756.8784,10854.0
2024-03-05 10:50:00,761.91,763.33,761.52,762.57,5355.0,756.789,758.1994,756.4016,757.4446,5355.0
2024-03-05 10:55:00,762.39,763.7,762.39,763.6,8897.0,757.2658,758.567,757.2658,758.4676,8897.0
2024-03-05 11:00:00,764.07,764.27,763.75,764.01,7698.0,758.9345,759.1331,758.6166,758.8749,7698.0
2024-03-05 11:05:00,764.25,765.11,764.23,765.1,21485.0,759.1133,759.9675,759.0934,759.9576,21485.0
2024-03-05 11:10:00,765.1,765.51,764.38,765.16,8682.0,759.9576,760.3648,759.2424,760.0171,8682.0
2024-03-05 11:15:00,765.34,766.31,765.16,766.09,10344.0,760.1959,761.1594,760.0171,760.9409,10344.0
2024-03-05 11:20:00,766.12,766.4,764.54,764.54,7249.0,760.9707,761.2488,759.4013,759.4013,7249.0
2024-03-05 11:25:00,764.7,764.7,763.78,764.16,6293.0,759.5602,759.5602,758.6464,759.0239,6293.0
2024-03-05 11:30:00,763.84,763.84,762.63,763.68,6997.0,758.706,758.706,757.5042,758.5471,6997.0
2024-03-05 11:35:00,763.2,763.91,762.75,763.24,6287.0,758.0703,758.7755,757.6233,758.1101,6287.0
2024-03-05 11:40:00,763.93,763.93,762.14,763.04,5022.0,758.7954,758.7954,757.0174,757.9114,5022.0
2024-03-05 11:45:00,763.02,764.06,762.15,763.62,5597.0,757.8915,758.9245,757.0274,758.4875,5597.0
2024-03-05 11:50:00,763.36,763.64,763.01,763.36,4363.0,758.2292,758.5074,757.8816,758.2292,4363.0
2024-03-05 11:55:00,763.05,763.99,762.88,763.99,4917.0,757.9213,758.855,757.7525,758.855,4917.0
2024-03-05 12:00:00,764.02,764.19,763.88,764.11,3163.0,758.8848,759.0537,758.7458,758.9742,3163.0
2024-03-05 12:05:00,764.12,764.31,763.85,764.1,3379.0,758.9841,759.1729,758.716,758.9643,3379.0
2024-03-05 12:10:00,764.0,764.29,763.95,763.95,3063.0,758.8649,759.153,758.8153,758.8153,3063.0
2024-03-05 12:15:00,764.27,764.39,763.43,763.45,5018.0,759.1331,759.2523,758.2988,758.3186,5018.0
2024-03-05 12:20:00,763.55,764.42,763.11,764.42,3523.0,758.418,759.2821,757.9809,759.2821,3523.0
2024-03-05 12:25:00,764.42,764.63,764.01,764.21,3653.0,759.2821,759.4907,758.8749,759.0735,3653.0
2024-03-05 12:30:00,764.21,764.21,763.8,764.11,2747.0,759.0735,759.0735,758.6663,758.9742,2747.0
2024-03-05 12:35:00,763.64,764.14,763.42,763.42,5440.0,758.5074,759.004,758.2888,758.2888,5440.0
2024-03-05 12:40:00,763.37,764.02,763.14,764.02,4155.0,758.2392,758.8848,758.0107,758.8848,4155.0
2024-03-05 12:45:00,764.17,764.4,763.88,764.11,6883.0,759.0338,759.2623,758.7458,758.9742,6883.0
2024-03-05 12:50:00,764.1,764.59,764.04,764.59,2980.0,758.9643,759.451,758.9047,759.451,2980.0
2024-03-05 12:55:00,764.39,765.14,764.28,764.71,6452.0,759.2523,759.9973,759.1431,759.5702,6452.0
2024-03-05 13:00:00,764.63,765.66,764.25,765.66,9760.0,759.4907,760.5138,759.1133,760.5138,9760.0
2024-03-05 13:05:00,765.54,766.62,765.54,766.46,5212.0,760.3946,761.4673,760.3946,761.3084,5212.0
2024-03-05 13:10:00,766.5,766.87,765.75,766.52,12506.0,761.3481,761.7157,760.6032,761.368,12506.0
2024-03-05 13:15:00,766.7,766.96,765.64,765.64,7862.0,761.5468,761.805,760.4939,760.4939,7862.0
2024-03-05 13:20:00,765.73,765.82,764.46,764.92,10484.0,760.5833,760.6727,759.3219,759.7788,10484.0
2024-03-05 13:25:00,764.72,765.08,764.45,765.04,5454.0,759.5801,759.9377,759.3119,759.898,5454.0
2024-03-05 13:30:00,764.82,764.92,763.85,764.56,5688.0,759.6794,759.7788,758.716,759.4212,5688.0
2024-03-05 13:35:00,764.35,764.78,763.35,763.35,7934.0,759.2126,759.6397,758.2193,758.2193,7934.0
2024-03-05 13:40:00,763.38,764.58,763.09,763.66,13204.0,758.2491,759.441,757.9611,758.5272,13204.0
2024-03-05 13:45:00,763.92,764.51,763.92,764.17,5814.0,758.7855,759.3715,758.7855,759.0338,5814.0
2024-03-05 13:50:00,764.32,764.84,763.89,764.6,7688.0,759.1828,759.6993,758.7557,759.4609,7688.0
2024-03-05 13:55:00,764.56,765.36,764.18,764.38,10948.0,759.4212,760.2158,759.0437,759.2424,10948.0
2024-03-05 14:00:00,764.17,764.42,763.3,763.3,5074.0,759.0338,759.2821,758.1696,758.1696,5074.0
2024-03-05 14:05:00,763.3,764.52,763.18,764.34,5771.0,758.1696,759.3814,758.0505,759.2027,5771.0
2024-03-05 14:10:00,764.33,764.34,763.72,763.72,1673.0,759.1927,759.2027,758.5868,758.5868,1673.0
2024-03-05 14:15:00,763.65,764.68,763.65,764.0,3854.0,758.5173,759.5404,758.5173,758.8649,3854.0
2024-03-05 14:20:00,763.65,764.3,763.61,763.77,3769.0,758.5173,759.1629,758.4776,758.6365,3769.0
2024-03-05 14:25:00,763.71,763.84,762.66,762.93,3711.0,758.5769,758.706,757.534,757.8021,3711.0
2024-03-05 14:30:00,762.82,762.82,761.87,762.37,6906.0,757.6929,757.6929,756.7493,757.2459,6906.0
2024-03-05 14:35:00,762.53,762.96,762.36,762.85,6288.0,757.4048,757.8319,757.236,757.7227,6288.0
2024-03-05 14:40:00,762.97,763.0,762.54,762.66,3327.0,757.8419,757.8717,757.4148,757.534,3327.0
2024-03-05 14:45:00,762.47,762.52,761.74,761.84,5368.0,757.3452,757.3949,756.6201,756.7195,5368.0
2024-03-05 14:50:00,761.94,762.15,760.8,760.89,12736.0,756.8188,757.0274,755.6865,755.7758,12736.0
2024-03-05 14:55:00,760.91,761.45,760.69,761.4,4895.0,755.7957,756.3321,755.5772,756.2824,4895.0
2024-03-05 15:00:00,761.4,761.9,760.92,761.89,6943.0,756.2824,756.7791,755.8056,756.7691,6943.0
2024-03-05 15:05:00,762.06,762.28,760.66,760.78,8088.0,756.938,757.1565,755.5474,755.6666,8088.0
2024-03-05 15:10:00,760.5,760.91,759.71,759.85,12932.0,755.3885,755.7957,754.6038,754.7428,12932.0
2024-03-05 15:15:00,759.82,759.96,759.13,759.66,7854.0,754.713,754.8521,754.0277,754.5541,7854.0
2024-03-05 15:20:00,759.88,760.11,759.19,759.42,10462.0,754.7726,755.0011,754.0873,754.3157,10462.0
2024-03-05 15:25:00,759.46,759.56,758.34,758.41,9794.0,754.3555,754.4548,753.243,753.3125,9794.0
2024-03-05 15:30:00,758.39,758.53,757.02,758.12,15163.0,753.2927,753.4317,751.9319,753.0245,15163.0
2024-03-05 15:35:00,758.19,758.21,757.26,757.26,9183.0,753.094,753.1139,752.1702,752.1702,9183.0
2024-03-05 15:40:00,757.44,758.22,756.9,758.11,12385.0,752.349,753.1238,751.8127,753.0145,12385.0
2024-03-05 15:45:00,758.09,759.18,757.82,759.06,17450.0,752.9947,754.0773,752.7265,753.9581,17450.0
2024-03-05 15:50:00,759.26,759.81,758.36,759.39,22026.0,754.1568,754.7031,753.2629,754.2859,22026.0
2024-03-05 15:55:00,759.04,760.69,758.58,760.37,52079.0,753.9383,755.5772,753.4814,755.2593,52079.0
2024-03-06 09:30:00,764.84,767.98,763.66,766.77,47886.0,759.6993,762.8182,758.5272,761.6163,47886.0
2024-03-06 09:35:00,767.01,770.27,766.85,768.03,26255.0,761.8547,765.0928,761.6958,762.8679,26255.0
2024-03-06 09:40:00,768.95,769.73,767.42,769.0,24394.0,763.7817,764.5564,762.262,763.8313,24394.0
2024-03-06 09:45:00,768.28,768.52,765.64,767.57,12619.0,763.1162,763.3546,760.4939,762.4109,12619.0
2024-03-06 09:50:00,767.31,767.92,766.48,767.6,16158.0,762.1527,762.7586,761.3283,762.4407,16158.0
2024-03-06 09:55:00,767.59,770.6,767.46,770.15,36552.0,762.4308,765.4206,762.3017,764.9736,36552.0
2024-03-06 10:00:00,769.71,770.77,767.64,768.57,27670.0,764.5366,765.5894,762.4805,763.4042,27670.0
2024-03-06 10:05:00,768.17,770.5,767.75,768.95,13762.0,763.0069,765.3213,762.5897,763.7817,13762.0
2024-03-06 10:10:00,768.87,770.0,768.59,769.66,7746.0,763.7022,764.8246,763.4241,764.4869,7746.0
2024-03-06 10:15:00,769.96,769.96,768.5,769.07,16215.0,764.7849,764.7849,763.3347,763.9009,16215.0
2024-03-06 10:20:00,768.96,770.2,768.71,769.39,12582.0,763.7916,765.0233,763.5433,764.2187,12582.0
2024-03-06 10:25:00,769.64,770.92,769.6,770.58,11186.0,764.467,765.7384,764.4273,765.4007,11186.0
2024-03-06 10:30:00,770.22,771.19,769.98,770.77,12835.0,765.0431,766.0066,764.8048,765.5894,12835.0
2024-03-06 10:35:00,770.77,771.68,770.48,771.33,10492.0,765.5894,766.4933,765.3014,766.1457,10492.0
2024-03-06 10:40:00,771.15,771.32,770.26,770.87,8222.0,765.9669,766.1357,765.0829,765.6888,8222.0
2024-03-06 10:45:00,770.8,770.8,769.94,769.99,6931.0,765.6192,765.6192,764.765,764.8147,6931.0
2024-03-06 10:50:00,769.8,771.17,769.8,770.86,9067.0,764.626,765.9868,764.626,765.6788,9067.0
2024-03-06 10:55:00,770.77,772.24,770.25,771.76,13220.0,765.5894,767.0496,765.0729,766.5728,13220.0
2024-03-06 11:00:00,771.76,772.14,771.52,771.95,8006.0,766.5728,766.9502,766.3344,766.7615,8006.0
2024-03-06 11:05:00,771.64,774.6,771.56,774.23,20242.0,766.4536,769.3937,766.3741,769.0262,20242.0
2024-03-06 11:10:00,773.97,774.67,773.93,774.33,10013.0,768.7679,769.4632,768.7282,769.1255,10013.0
2024-03-06 11:15:00,774.33,774.88,773.98,774.51,10096.0,769.1255,769.6718,768.7779,769.3043,10096.0
2024-03-06 11:20:00,774.32,774.8,773.14,773.93,18027.0,769.1156,769.5924,767.9435,768.7282,18027.0
2024-03-06 11:25:00,773.81,773.95,773.34,773.58,8849.0,768.609,768.7481,768.1422,768.3806,8849.0
2024-03-06 11:30:00,773.58,774.06,772.91,772.94,10363.0,768.3806,768.8573,767.7151,767.7449,10363.0
2024-03-06 11:35:00,772.91,773.5,772.12,772.61,12655.0,767.7151,768.3011,766.9304,767.4171,12655.0
2024-03-06 11:40:00,772.8,773.38,772.68,773.18,11101.0,767.6058,768.1819,767.4866,767.9832,11101.0
2024-03-06 11:45:00,773.18,774.67,773.07,773.73,9596.0,767.9832,769.4632,767.874,768.5295,9596.0
2024-03-06 11:50:00,773.51,774.54,773.49,773.79,12652.0,768.311,769.3341,768.2912,768.5891,12652.0
2024-03-06 11:55:00,773.78,774.58,773.58,774.38,8874.0,768.5792,769.3738,768.3806,769.1752,8874.0
2024-03-06 12:00:00,774.74,775.16,773.38,773.39,17604.0,769.5328,769.9499,768.1819,768.1918,17604.0
2024-03-06 12:05:00,773.48,773.76,773.21,773.23,8475.0,768.2812,768.5593,768.013,768.0329,8475.0
2024-03-06 12:10:00,773.42,774.15,773.31,773.6,27957.0,768.2216,768.9467,768.1124,768.4004,27957.0
2024-03-06 12:15:00,774.01,774.01,771.74,771.85,13012.0,768.8077,768.8077,766.5529,766.6622,13012.0
2024-03-06 12:20:00,771.85,773.33,771.65,773.18,13427.0,766.6622,768.1322,766.4635,767.9832,13427.0
2024-03-06 12:25:00,773.09,773.18,771.93,772.27,7370.0,767.8938,767.9832,766.7416,767.0794,7370.0
2024-03-06 12:30:00,772.3,773.59,772.12,772.91,6450.0,767.1092,768.3905,766.9304,767.7151,6450.0
2024-03-06 12:35:00,772.53,772.78,772.18,772.72,3999.0,767.3376,767.5859,766.99,767.5263,3999.0
2024-03-06 12:40:00,772.86,772.93,772.2,772.59,3887.0,767.6654,767.7349,767.0098,767.3972,3887.0
2024-03-06 12:45:00,772.75,772.99,772.3,772.49,6695.0,767.5561,767.7945,767.1092,767.2979,6695.0
2024-03-06 12:50:00,772.65,773.07,772.52,772.63,8237.0,767.4568,767.874,767.3277,767.4369,8237.0
2024-03-06 12:55:00,772.54,773.49,772.54,773.33,4859.0,767.3475,768.2912,767.3475,768.1322,4859.0
2024-03-06 13:00:00,773.32,773.38,772.26,772.45,7069.0,768.1223,768.1819,767.0694,767.2581,7069.0
2024-03-06 13:05:00,772.74,772.75,771.58,771.83,6992.0,767.5462,767.5561,766.394,766.6423,6992.0
2024-03-06 13:10:00,771.83,772.55,771.6,772.51,3552.0,766.6423,767.3575,766.4139,767.3177,3552.0
2024-03-06 13:15:00,772.6,772.84,772.29,772.8,8793.0,767.4071,767.6455,767.0992,767.6058,8793.0
2024-03-06 13:20:00,772.8,773.15,772.47,772.78,6519.0,767.6058,767.9534,767.278,767.5859,6519.0
2024-03-06 13:25:00,772.87,772.87,772.14,772.46,11367.0,767.6753,767.6753,766.9502,767.2681,11367.0
2024-03-06 13:30:00,772.14,772.3,770.35,771.08,10960.0,766.9502,767.1092,765.1723,765.8974,10960.0
2024-03-06 13:35:00,771.13,771.13,769.55,770.38,15516.0,765.947,765.947,764.3776,765.2021,15516.0
2024-03-06 13:40:00,770.97,771.51,770.33,770.82,11290.0,765.7881,766.3245,765.1524,765.6391,11290.0
2024-03-06 13:45:00,770.82,770.82,768.25,768.58,7576.0,765.6391,765.6391,763.0864,763.4142,7576.0
2024-03-06 13:50:00,768.2,769.12,767.88,768.56,15853.0,763.0367,763.9505,762.7189,763.3943,15853.0
2024-03-06 13:55:00,768.48,769.61,768.48,769.61,7033.0,763.3148,764.4372,763.3148,764.4372,7033.0
2024-03-06 14:00:00,769.42,769.46,768.26,768.98,12175.0,764.2485,764.2882,763.0963,763.8115,12175.0
2024-03-06 14:05:00,769.0,769.51,768.88,769.15,9948.0,763.8313,764.3379,763.7121,763.9803,9948.0
2024-03-06 14:10:00,768.8,769.95,768.29,768.8,10403.0,763.6327,764.775,763.1261,763.6327,10403.0
2024-03-06 14:15:00,768.75,769.3,768.5,769.1,6298.0,763.583,764.1293,763.3347,763.9307,6298.0
2024-03-06 14:20:00,769.48,770.53,768.91,769.82,11628.0,764.3081,765.3511,763.7419,764.6458,11628.0
2024-03-06 14:25:00,769.83,770.48,769.59,770.23,6085.0,764.6558,765.3014,764.4174,765.0531,6085.0
2024-03-06 14:30:00,770.1,770.35,769.29,770.14,9792.0,764.9239,765.1723,764.1194,764.9637,9792.0
2024-03-06 14:35:00,769.79,770.37,769.44,769.82,6155.0,764.616,765.1921,764.2684,764.6458,6155.0
2024-03-06 14:40:00,769.97,770.18,769.63,770.08,6294.0,764.7948,765.0034,764.4571,764.9041,6294.0
2024-03-06 14:45:00,770.0,770.06,768.59,769.16,8944.0,764.8246,764.8842,763.4241,763.9903,8944.0
2024-03-06 14:50:00,769.31,770.07,769.18,769.46,8333.0,764.1393,764.8941,764.0101,764.2882,8333.0
2024-03-06 14:55:00,769.94,770.44,769.0,770.43,7907.0,764.765,765.2617,763.8313,765.2517,7907.0
2024-03-06 15:00:00,770.0,770.02,769.08,769.82,7508.0,764.8246,764.8445,763.9108,764.6458,7508.0
2024-03-06 15:05:00,769.84,770.43,769.81,770.43,5395.0,764.6657,765.2517,764.6359,765.2517,5395.0
2024-03-06 15:10:00,770.34,770.64,769.19,769.52,8756.0,765.1623,765.4603,764.0201,764.3478,8756.0
2024-03-06 15:15:00,769.68,771.08,769.67,770.77,8112.0,764.5068,765.8974,764.4968,765.5894,8112.0
2024-03-06 15:20:00,770.65,770.65,770.0,770.19,8580.0,765.4702,765.4702,764.8246,765.0133,8580.0
2024-03-06 15:25:00,770.31,770.48,769.89,770.39,9566.0,765.1325,765.3014,764.7154,765.212,9566.0
2024-03-06 15:30:00,770.38,770.66,769.89,770.25,14015.0,765.2021,765.4802,764.7154,765.0729,14015.0
2024-03-06 15:35:00,770.19,771.93,769.97,771.72,13773.0,765.0133,766.7416,764.7948,766.5331,13773.0
2024-03-06 15:40:00,771.72,772.15,771.4,771.86,13525.0,766.5331,766.9602,766.2152,766.6721,13525.0
2024-03-06 15:45:00,771.88,773.65,771.71,773.39,19249.0,766.692,768.4501,766.5231,768.1918,19249.0
2024-03-06 15:50:00,773.13,773.5,772.07,772.98,29216.0,767.9336,768.3011,766.8807,767.7846,29216.0
2024-03-06 15:55:00,773.17,774.0,772.66,773.44,77326.0,767.9733,768.7977,767.4667,768.2415,77326.0
2024-03-07 09:30:00,779.11,780.74,777.01,778.59,54452.0,773.8734,775.4924,771.7875,773.3569,54452.0
2024-03-07 09:35:00,778.43,781.19,778.2,781.19,19922.0,773.198,775.9394,772.9695,775.9394,19922.0
2024-03-07 09:40:00,781.48,783.41,780.48,781.42,44259.0,776.2275,778.1445,775.2342,776.1679,44259.0
2024-03-07 09:45:00,781.73,781.73,778.32,779.38,31223.0,776.4758,776.4758,773.0887,774.1416,31223.0
2024-03-07 09:50:00,779.46,780.41,778.5,780.02,23600.0,774.221,775.1646,773.2675,774.7773,23600.0
2024-03-07 09:55:00,779.98,780.29,778.0,779.29,18098.0,774.7375,775.0455,772.7708,774.0522,18098.0
2024-03-07 10:00:00,779.15,780.0,778.51,779.6,16890.0,773.9131,774.7574,773.2774,774.3601,16890.0
2024-03-07 10:05:00,780.05,780.35,779.08,779.97,16051.0,774.8071,775.1051,773.8436,774.7276,16051.0
2024-03-07 10:10:00,779.83,780.29,778.29,778.88,21119.0,774.5885,775.0455,773.0589,773.6449,21119.0
2024-03-07 10:15:00,778.9,780.0,778.71,780.0,16167.0,773.6648,774.7574,773.4761,774.7574,16167.0
2024-03-07 10:20:00,780.0,780.25,778.62,778.74,17143.0,774.7574,775.0057,773.3867,773.5059,17143.0
2024-03-07 10:25:00,779.19,779.53,778.52,779.25,15709.0,773.9528,774.2906,773.2874,774.0124,15709.0
2024-03-07 10:30:00,779.4,779.4,778.51,778.77,10294.0,774.1614,774.1614,773.2774,773.5357,10294.0
2024-03-07 10:35:00,778.77,778.77,777.66,778.04,13304.0,773.5357,773.5357,772.4331,772.8106,13304.0
2024-03-07 10:40:00,777.68,778.35,777.67,778.35,13478.0,772.453,773.1185,772.4431,773.1185,13478.0
2024-03-07 10:45:00,778.56,778.92,777.74,778.54,12082.0,773.3271,773.6847,772.5126,773.3072,12082.0
2024-03-07 10:50:00,779.0,779.0,777.75,777.75,17996.0,773.7641,773.7641,772.5225,772.5225,17996.0
2024-03-07 10:55:00,777.62,778.77,777.62,778.76,6865.0,772.3934,773.5357,772.3934,773.5257,6865.0
2024-03-07 11:00:00,778.2,778.7,778.05,778.5,4668.0,772.9695,773.4661,772.8205,773.2675,4668.0
2024-03-07 11:05:00,778.7,779.48,777.71,779.14,14039.0,773.4661,774.2409,772.4828,773.9032,14039.0
2024-03-07 11:10:00,779.16,780.25,779.16,779.41,12643.0,773.9231,775.0057,773.9231,774.1714,12643.0
2024-03-07 11:15:00,779.6,779.8,778.96,779.53,14036.0,774.3601,774.5587,773.7244,774.2906,14036.0
2024-03-07 11:20:00,779.56,780.04,779.56,779.7,6816.0,774.3204,774.7971,774.3204,774.4594,6816.0
2024-03-07 11:25:00,779.75,779.95,779.01,779.37,7244.0,774.5091,774.7077,773.7741,774.1316,7244.0
2024-03-07 11:30:00,779.3,779.53,778.96,779.11,13714.0,774.0621,774.2906,773.7244,773.8734,13714.0
2024-03-07 11:35:00,779.22,780.86,778.83,780.66,9707.0,773.9826,775.6116,773.5953,775.413,9707.0
2024-03-07 11:40:00,780.69,781.64,780.59,781.36,15322.0,775.4428,776.3864,775.3434,776.1083,15322.0
2024-03-07 11:45:00,781.51,781.8,781.08,781.53,9682.0,776.2573,776.5453,775.8301,776.2771,9682.0
2024-03-07 11:50:00,781.57,781.79,780.75,780.82,10759.0,776.3169,776.5354,775.5024,775.5719,10759.0
2024-03-07 11:55:00,780.97,781.0,780.46,780.78,9356.0,775.7209,775.7507,775.2143,775.5322,9356.0
2024-03-07 12:00:00,780.84,781.78,780.83,781.66,6178.0,775.5918,776.5254,775.5818,776.4062,6178.0
2024-03-07 12:05:00,781.62,782.06,780.98,781.31,6527.0,776.3665,776.8036,775.7308,776.0586,6527.0
2024-03-07 12:10:00,781.26,781.82,781.02,781.02,8753.0,776.0089,776.5652,775.7705,775.7705,8753.0
2024-03-07 12:15:00,781.17,781.8,780.84,781.17,13877.0,775.9195,776.5453,775.5918,775.9195,13877.0
2024-03-07 12:20:00,781.58,781.92,780.66,781.76,14043.0,776.3268,776.6645,775.413,776.5056,14043.0
2024-03-07 12:25:00,781.77,782.1,781.53,781.54,17053.0,776.5155,776.8433,776.2771,776.2871,17053.0
2024-03-07 12:30:00,781.58,782.5,781.39,781.6,6096.0,776.3268,777.2406,776.1381,776.3467,6096.0
2024-03-07 12:35:00,781.82,782.55,781.7,782.26,9990.0,776.5652,777.2903,776.446,777.0022,9990.0
2024-03-07 12:40:00,782.42,782.44,781.94,782.03,13576.0,777.1611,777.181,776.6844,776.7738,13576.0
2024-03-07 12:45:00,782.05,782.23,778.9,778.91,23190.0,776.7936,776.9724,773.6648,773.6747,23190.0
2024-03-07 12:50:00,778.89,779.72,778.73,779.45,15336.0,773.6549,774.4793,773.4959,774.2111,15336.0
2024-03-07 12:55:00,779.49,779.88,779.42,779.71,12256.0,774.2508,774.6382,774.1813,774.4694,12256.0
2024-03-07 13:00:00,779.82,779.89,779.35,779.47,18664.0,774.5786,774.6481,774.1118,774.231,18664.0
2024-03-07 13:05:00,779.42,780.47,779.2,780.36,10507.0,774.1813,775.2242,773.9628,775.115,10507.0
2024-03-07 13:10:00,780.55,781.4,780.19,780.52,12003.0,775.3037,776.148,774.9461,775.2739,12003.0
2024-03-07 13:15:00,780.66,781.53,780.66,781.43,8072.0,775.413,776.2771,775.413,776.1778,8072.0
2024-03-07 13:20:00,781.35,782.1,781.31,781.8,16837.0,776.0983,776.8433,776.0586,776.5453,16837.0
2024-03-07 13:25:00,782.06,782.17,781.25,781.69,8691.0,776.8036,776.9128,775.999,776.436,8691.0
2024-03-07 13:30:00,781.61,781.83,781.0,781.83,7239.0,776.3566,776.5751,775.7507,776.5751,7239.0
2024-03-07 13:35:00,781.84,782.83,781.6,782.83,14163.0,776.585,777.5684,776.3467,777.5684,14163.0
2024-03-07 13:40:00,782.94,783.16,782.37,782.98,14197.0,777.6776,777.8962,777.1115,777.7174,14197.0
2024-03-07 13:45:00,783.09,784.31,782.97,784.04,15643.0,777.8266,779.0384,777.7074,778.7703,15643.0
2024-03-07 13:50:00,784.2,784.32,783.35,784.32,18814.0,778.9292,779.0484,778.0849,779.0484,18814.0
2024-03-07 13:55:00,784.33,785.19,784.27,784.88,30102.0,779.0583,779.9125,778.9987,779.6046,30102.0
2024-03-07 14:00:00,784.82,785.63,784.32,785.25,22777.0,779.545,780.3496,779.0484,779.9721,22777.0
2024-03-07 14:05:00,785.23,785.74,785.13,785.67,29722.0,779.9523,780.4588,779.8529,780.3893,29722.0
2024-03-07 14:10:00,785.49,786.12,785.24,785.8,12170.0,780.2105,780.8363,779.9622,780.5184,12170.0
2024-03-07 14:15:00,785.59,786.14,784.73,785.98,17158.0,780.3098,780.8561,779.4556,780.6972,17158.0
2024-03-07 14:20:00,785.98,786.26,784.62,784.67,17990.0,780.6972,780.9753,779.3464,779.396,17990.0
2024-03-07 14:25:00,784.86,785.18,784.53,784.92,10681.0,779.5847,779.9026,779.257,779.6443,10681.0
2024-03-07 14:30:00,784.83,785.22,784.26,785.14,13640.0,779.5549,779.9423,778.9888,779.8629,13640.0
2024-03-07 14:35:00,785.15,786.49,785.07,786.49,19776.0,779.8728,781.2038,779.7933,781.2038,19776.0
2024-03-07 14:40:00,786.5,786.64,786.0,786.27,8598.0,781.2137,781.3528,780.7171,780.9853,8598.0
2024-03-07 14:45:00,786.28,786.28,785.59,786.23,13221.0,780.9952,780.9952,780.3098,780.9455,13221.0
2024-03-07 14:50:00,786.09,787.08,786.04,787.08,24672.0,780.8065,781.7898,780.7568,781.7898,24672.0
2024-03-07 14:55:00,786.85,786.9,784.54,784.58,27459.0,781.5614,781.611,779.2669,779.3066,27459.0
2024-03-07 15:00:00,784.57,784.57,781.48,782.77,33419.0,779.2967,779.2967,776.2275,777.5088,33419.0
2024-03-07 15:05:00,782.76,784.33,782.55,783.76,19464.0,777.4989,779.0583,777.2903,778.4921,19464.0
2024-03-07 15:10:00,783.87,784.72,783.58,784.55,10925.0,778.6014,779.4457,778.3133,779.2768,10925.0
2024-03-07 15:15:00,784.59,784.9,783.82,784.84,19448.0,779.3166,779.6245,778.5517,779.5649,19448.0
2024-03-07 15:20:00,784.73,785.61,784.34,785.42,30319.0,779.4556,780.3297,779.0682,780.141,30319.0
2024-03-07 15:25:00,785.78,785.78,784.13,784.26,22489.0,780.4986,780.4986,778.8596,778.9888,22489.0
2024-03-07 15:30:00,784.24,784.5,783.51,784.13,28267.0,778.9689,779.2272,778.2438,778.8596,28267.0
2024-03-07 15:35:00,784.25,785.59,783.98,785.13,16620.0,778.9788,780.3098,778.7107,779.8529,16620.0
2024-03-07 15:40:00,785.08,786.13,785.08,786.1,27537.0,779.8033,780.8462,779.8033,780.8164,27537.0
2024-03-07 15:45:00,786.01,786.98,785.92,786.6,49327.0,780.727,781.6905,780.6376,781.313,49327.0
2024-03-07 15:50:00,786.62,786.88,785.01,786.78,44010.0,781.3329,781.5912,779.7337,781.4918,44010.0
2024-03-07 15:55:00,786.81,786.82,784.65,786.13,112346.0,781.5216,781.5316,779.3762,780.8462,112346.0
2024-03-08 09:30:00,756.05,756.58,745.89,746.99,264436.0,750.9684,751.4948,740.8767,741.9693,264436.0
2024-03-08 09:35:00,747.12,747.54,738.15,738.56,213806.0,742.0984,742.5156,733.1887,733.5959,213806.0
2024-03-08 09:40:00,738.46,746.44,737.8,745.53,183137.0,733.4966,741.423,732.841,740.5191,183137.0
2024-03-08 09:45:00,745.61,746.96,743.59,745.19,104611.0,740.5985,741.9395,738.5921,740.1814,104611.0
2024-03-08 09:50:00,744.75,748.56,743.22,748.08,89569.0,739.7443,743.5287,738.2246,743.0519,89569.0
2024-03-08 09:55:00,748.28,749.07,745.84,746.0,109342.0,743.2506,744.0353,740.827,740.9859,109342.0
2024-03-08 10:00:00,745.99,746.19,742.84,744.99,77234.0,740.976,741.1747,737.8472,739.9827,77234.0
2024-03-08 10:05:00,744.97,745.1,741.01,741.52,76779.0,739.9629,740.092,736.0295,736.536,76779.0
2024-03-08 10:10:00,741.37,743.73,741.0,743.72,65170.0,736.387,738.7312,736.0195,738.7213,65170.0
2024-03-08 10:15:00,743.74,744.89,742.13,742.47,58518.0,738.7411,739.8834,737.1419,737.4797,58518.0
2024-03-08 10:20:00,742.29,743.87,741.05,741.23,41591.0,737.3009,738.8702,736.0692,736.248,41591.0
2024-03-08 10:25:00,741.4,741.51,739.17,740.98,67913.0,736.4168,736.5261,734.2018,735.9997,67913.0
2024-03-08 10:30:00,741.0,741.81,739.37,739.84,56832.0,736.0195,736.8241,734.4005,734.8673,56832.0
2024-03-08 10:35:00,739.84,740.9,737.89,738.54,100009.0,734.8673,735.9202,732.9304,733.5761,100009.0
2024-03-08 10:40:00,738.61,738.61,735.87,736.32,70697.0,733.6456,733.6456,730.924,731.371,70697.0
2024-03-08 10:45:00,736.18,737.79,735.5,737.25,58864.0,731.2319,732.8311,730.5565,732.2947,58864.0
2024-03-08 10:50:00,737.11,737.33,735.5,736.15,50072.0,732.1557,732.3742,730.5565,731.2021,50072.0
2024-03-08 10:55:00,736.08,737.81,735.77,737.66,46470.0,731.1326,732.851,730.8247,732.702,46470.0
2024-03-08 11:00:00,737.81,738.13,736.01,736.28,34466.0,732.851,733.1688,731.0631,731.3313,34466.0
2024-03-08 11:05:00,736.13,736.49,734.51,734.67,78347.0,731.1823,731.5398,729.5732,729.7321,78347.0
2024-03-08 11:10:00,734.61,734.79,732.68,734.49,72609.0,729.6725,729.8513,727.7555,729.5533,72609.0
2024-03-08 11:15:00,734.18,734.74,733.19,734.57,32822.0,729.2454,729.8016,728.262,729.6328,32822.0
2024-03-08 11:20:00,734.39,736.24,733.54,733.79,32930.0,729.454,731.2915,728.6097,728.858,32930.0
2024-03-08 11:25:00,733.21,734.69,733.21,734.45,39461.0,728.2819,729.7519,728.2819,729.5136,39461.0
2024-03-08 11:30:00,734.06,736.73,734.06,736.15,34357.0,729.1262,731.7782,729.1262,731.2021,34357.0
2024-03-08 11:35:00,735.91,736.0,734.51,734.85,21278.0,730.9637,731.0531,729.5732,729.9109,21278.0
2024-03-08 11:40:00,734.84,734.85,733.52,734.06,25012.0,729.9009,729.9109,728.5898,729.1262,25012.0
2024-03-08 11:45:00,734.28,734.28,732.39,732.84,39926.0,729.3447,729.3447,727.4674,727.9144,39926.0
2024-03-08 11:50:00,732.7,733.8,732.66,733.33,23289.0,727.7753,728.8679,727.7356,728.4011,23289.0
2024-03-08 11:55:00,733.48,733.61,731.57,731.82,40053.0,728.5501,728.6792,726.6529,726.9012,40053.0
2024-03-08 12:00:00,731.82,732.75,730.62,731.31,44777.0,726.9012,727.825,725.7093,726.3947,44777.0
2024-03-08 12:05:00,731.34,731.41,730.45,730.86,24457.0,726.4245,726.494,725.5404,725.9477,24457.0
2024-03-08 12:10:00,730.86,730.98,729.61,729.61,51501.0,725.9477,726.0669,724.7061,724.7061,51501.0
2024-03-08 12:15:00,729.72,730.1,728.59,728.85,46534.0,724.8154,725.1928,723.6929,723.9512,46534.0
2024-03-08 12:20:00,728.85,729.29,727.08,727.54,28107.0,723.9512,724.3882,722.1931,722.65,28107.0
2024-03-08 12:25:00,727.37,729.02,727.0,728.75,52875.0,722.4811,724.1201,722.1136,723.8519,52875.0
2024-03-08 12:30:00,728.86,730.35,728.79,730.35,26872.0,723.9611,725.4411,723.8916,725.4411,26872.0
2024-03-08 12:35:00,730.16,730.76,728.79,729.34,28111.0,725.2524,725.8484,723.8916,724.4379,28111.0
2024-03-08 12:40:00,729.12,729.27,727.92,728.1,19080.0,724.2194,724.3684,723.0274,723.2062,19080.0
2024-03-08 12:45:00,727.91,728.23,726.35,726.35,29007.0,723.0175,723.3354,721.468,721.468,29007.0
2024-03-08 12:50:00,726.31,726.58,725.1,725.22,37923.0,721.4283,721.6965,720.2264,720.3456,37923.0
2024-03-08 12:55:00,725.23,727.07,725.16,726.65,47274.0,720.3555,722.1832,720.286,721.766,47274.0
2024-03-08 13:00:00,726.64,726.94,725.68,725.9,40514.0,721.7561,722.054,720.8025,721.021,40514.0
2024-03-08 13:05:00,725.98,727.31,725.98,727.31,26016.0,721.1005,722.4215,721.1005,722.4215,26016.0
2024-03-08 13:10:00,727.25,728.47,726.98,728.15,21108.0,722.362,723.5738,722.0938,723.2559,21108.0
2024-03-08 13:15:00,728.24,730.56,728.01,729.17,50949.0,723.3453,725.6497,723.1168,724.269,50949.0
2024-03-08 13:20:00,729.06,729.79,728.2,729.42,25450.0,724.1598,724.8849,723.3056,724.5174,25450.0
2024-03-08 13:25:00,729.48,730.07,728.78,729.73,29345.0,724.577,725.163,723.8817,724.8253,29345.0
2024-03-08 13:30:00,729.72,729.9,726.93,726.93,25556.0,724.8154,724.9941,722.0441,722.0441,25556.0
2024-03-08 13:35:00,727.02,727.02,725.3,725.91,34408.0,722.1335,722.1335,720.4251,721.031,34408.0
2024-03-08 13:40:00,725.75,726.34,725.3,725.87,21772.0,720.872,721.4581,720.4251,720.9912,21772.0
2024-03-08 13:45:00,725.81,726.46,725.31,725.32,13737.0,720.9316,721.5773,720.435,720.4449,13737.0
2024-03-08 13:50:00,725.31,726.36,725.3,725.74,14162.0,720.435,721.4779,720.4251,720.8621,14162.0
2024-03-08 13:55:00,725.98,726.72,725.74,726.52,13341.0,721.1005,721.8355,720.8621,721.6369,13341.0
2024-03-08 14:00:00,726.27,728.27,726.27,728.0,29956.0,721.3885,723.3751,721.3885,723.1069,29956.0
2024-03-08 14:05:00,728.14,729.85,728.01,728.66,28739.0,723.246,724.9445,723.1168,723.7625,28739.0
2024-03-08 14:10:00,728.87,729.42,728.56,729.33,27866.0,723.9711,724.5174,723.6631,724.428,27866.0
2024-03-08 14:15:00,729.32,729.7,727.99,728.02,24469.0,724.418,724.7955,723.097,723.1268,24469.0
2024-03-08 14:20:00,728.14,729.53,727.78,729.13,24244.0,723.246,724.6266,722.8884,724.2293,24244.0
2024-03-08 14:25:00,729.14,729.23,728.32,729.15,17354.0,724.2392,724.3286,723.4248,724.2492,17354.0
2024-03-08 14:30:00,729.31,729.77,728.41,728.82,16632.0,724.4081,724.865,723.5142,723.9214,16632.0
2024-03-08 14:35:00,728.77,729.03,727.85,727.95,23165.0,723.8717,724.13,722.9579,723.0572,23165.0
2024-03-08 14:40:00,727.95,728.59,727.69,728.0,23487.0,723.0572,723.6929,722.799,723.1069,23487.0
2024-03-08 14:45:00,728.11,728.69,727.43,727.43,16351.0,723.2162,723.7923,722.5407,722.5407,16351.0
2024-03-08 14:50:00,727.48,728.04,727.24,727.3,23012.0,722.5904,723.1466,722.352,722.4116,23012.0
2024-03-08 14:55:00,727.3,728.25,726.7,727.97,27484.0,722.4116,723.3552,721.8156,723.0771,27484.0
2024-03-08 15:00:00,727.82,728.64,727.82,728.51,21120.0,722.9281,723.7426,722.9281,723.6135,21120.0
2024-03-08 15:05:00,728.39,730.95,728.13,730.77,30672.0,723.4943,726.0371,723.236,725.8583,30672.0
2024-03-08 15:10:00,730.79,731.48,729.63,731.29,34583.0,725.8782,726.5635,724.726,726.3748,34583.0
2024-03-08 15:15:00,731.44,731.92,728.1,728.77,38831.0,726.5238,727.0006,723.2062,723.8717,38831.0
2024-03-08 15:20:00,728.48,729.1,727.84,728.74,27595.0,723.5837,724.1995,722.948,723.8419,27595.0
2024-03-08 15:25:00,728.95,729.43,727.08,727.47,41127.0,724.0505,724.5273,722.1931,722.5805,41127.0
2024-03-08 15:30:00,727.26,728.06,727.11,727.82,32531.0,722.3719,723.1665,722.2229,722.9281,32531.0
2024-03-08 15:35:00,727.69,728.0,726.99,727.83,38515.0,722.799,723.1069,722.1037,722.9381,38515.0
2024-03-08 15:40:00,727.98,728.87,727.19,728.21,44714.0,723.087,723.9711,722.3024,723.3155,44714.0
2024-03-08 15:45:00,728.33,729.66,728.3,728.34,40906.0,723.4347,724.7558,723.4049,723.4446,40906.0
2024-03-08 15:50:00,728.48,728.69,726.86,726.96,68131.0,723.5837,723.7923,721.9746,722.0739,68131.0
2024-03-08 15:55:00,726.55,727.28,725.56,725.57,169389.0,721.6667,722.3917,720.6833,720.6932,169389.0
2024-03-11 09:30:00,719.81,720.0,712.61,718.35,135370.0,714.972,715.1607,707.8204,713.5218,135370.0
2024-03-11 09:35:00,718.61,719.04,713.0,713.76,47518.0,713.78,714.2071,708.2077,708.9626,47518.0
2024-03-11 09:40:00,713.75,719.98,713.36,718.78,50575.0,708.9527,715.1408,708.5653,713.9489,50575.0
2024-03-11 09:45:00,718.59,718.59,713.86,715.71,42024.0,713.7602,713.7602,709.0619,710.8995,42024.0
2024-03-11 09:50:00,715.93,716.92,714.55,715.63,22761.0,711.118,712.1014,709.7473,710.8201,22761.0
2024-03-11 09:55:00,714.84,715.12,712.0,712.27,36565.0,710.0354,710.3135,707.2145,707.4826,36565.0
2024-03-11 10:00:00,712.27,714.98,712.0,713.38,34365.0,707.4826,710.1744,707.2145,708.5852,34365.0
2024-03-11 10:05:00,713.5,713.5,711.43,712.74,36249.0,708.7044,708.7044,706.6483,707.9495,36249.0
2024-03-11 10:10:00,712.59,714.18,712.1,712.74,29821.0,707.8005,709.3798,707.3138,707.9495,29821.0
2024-03-11 10:15:00,712.7,713.68,712.17,713.04,25612.0,707.9097,708.8832,707.3833,708.2475,25612.0
2024-03-11 10:20:00,713.15,713.15,711.01,711.32,54848.0,708.3567,708.3567,706.2311,706.539,54848.0
2024-03-11 10:25:00,711.45,712.57,711.3,712.4,36422.0,706.6681,707.7806,706.5192,707.6118,36422.0
2024-03-11 10:30:00,712.01,715.82,711.47,715.8,39673.0,707.2244,711.0088,706.688,710.9889,39673.0
2024-03-11 10:35:00,715.73,715.84,713.9,713.94,16080.0,710.9194,711.0286,709.1017,709.1414,16080.0
2024-03-11 10:40:00,713.89,714.46,712.76,713.25,29161.0,709.0917,709.6579,707.9693,708.456,29161.0
2024-03-11 10:45:00,713.25,713.74,712.6,712.6,10457.0,708.456,708.9428,707.8104,707.8104,10457.0
2024-03-11 10:50:00,712.6,714.29,712.56,714.0,14479.0,707.8104,709.4891,707.7707,709.201,14479.0
2024-03-11 10:55:00,714.08,714.81,713.88,714.24,25819.0,709.2805,710.0056,709.0818,709.4394,25819.0
2024-03-11 11:00:00,714.23,715.43,714.23,715.25,21695.0,709.4295,710.6214,709.4295,710.4426,21695.0
2024-03-11 11:05:00,715.26,715.89,714.13,715.14,21697.0,710.4525,711.0783,709.3301,710.3333,21697.0
2024-03-11 11:10:00,715.0,715.73,713.66,714.42,16393.0,710.1943,710.9194,708.8633,709.6182,16393.0
2024-03-11 11:15:00,714.66,715.57,714.06,715.17,13010.0,709.8566,710.7605,709.2606,710.3631,13010.0
2024-03-11 11:20:00,715.17,716.01,714.95,715.58,21337.0,710.3631,711.1975,710.1446,710.7704,21337.0
2024-03-11 11:25:00,715.51,715.52,714.17,714.22,11944.0,710.7009,710.7108,709.3699,709.4195,11944.0
2024-03-11 11:30:00,714.04,715.02,713.8,714.16,8926.0,709.2407,710.2142,709.0024,709.3599,8926.0
2024-03-11 11:35:00,714.18,714.92,714.17,714.22,15796.0,709.3798,710.1148,709.3699,709.4195,15796.0
2024-03-11 11:40:00,713.97,715.77,713.92,715.55,17238.0,709.1712,710.9591,709.1215,710.7406,17238.0
2024-03-11 11:45:00,715.56,716.23,715.32,715.53,14164.0,710.7505,711.416,710.5121,710.7207,14164.0
2024-03-11 11:50:00,715.53,716.36,714.65,715.49,11198.0,710.7207,711.5451,709.8466,710.681,11198.0
2024-03-11 11:55:00,715.1,715.95,715.1,715.51,8004.0,710.2936,711.1379,710.2936,710.7009,8004.0
2024-03-11 12:00:00,715.67,715.67,713.12,713.57,13758.0,710.8598,710.8598,708.3269,708.7739,13758.0
2024-03-11 12:05:00,713.31,713.48,712.64,713.27,18936.0,708.5156,708.6845,707.8501,708.4759,18936.0
2024-03-11 12:10:00,713.08,713.54,712.31,713.26,9000.0,708.2872,708.7441,707.5224,708.466,9000.0
2024-03-11 12:15:00,713.15,713.56,712.5,713.39,7492.0,708.3567,708.764,707.7111,708.5951,7492.0
2024-03-11 12:20:00,713.4,714.07,712.67,714.07,42083.0,708.605,709.2705,707.8799,709.2705,42083.0
2024-03-11 12:25:00,714.11,714.3,713.53,714.11,5256.0,709.3103,709.499,708.7342,709.3103,5256.0
2024-03-11 12:30:00,714.22,715.46,714.04,714.68,18592.0,709.4195,710.6512,709.2407,709.8764,18592.0
2024-03-11 12:35:00,714.67,714.84,713.55,713.8,8051.0,709.8665,710.0354,708.754,709.0024,8051.0
2024-03-11 12:40:00,713.59,714.64,713.59,714.46,6185.0,708.7938,709.8367,708.7938,709.6579,6185.0
2024-03-11 12:45:00,714.24,714.59,713.75,713.75,6841.0,709.4394,709.787,708.9527,708.9527,6841.0
2024-03-11 12:50:00,713.76,714.15,713.54,713.99,17045.0,708.9626,709.35,708.7441,709.1911,17045.0
2024-03-11 12:55:00,714.14,714.14,713.42,713.52,43691.0,709.3401,709.3401,708.6249,708.7242,43691.0
2024-03-11 13:00:00,713.65,715.5,713.65,714.72,16579.0,708.8534,710.6909,708.8534,709.9162,16579.0
2024-03-11 13:05:00,714.72,715.21,713.4,713.62,5844.0,709.9162,710.4029,708.605,708.8236,5844.0
2024-03-11 13:10:00,713.62,713.9,712.75,712.75,10874.0,708.8236,709.1017,707.9594,707.9594,10874.0
2024-03-11 13:15:00,713.04,713.93,712.86,713.92,8865.0,708.2475,709.1315,708.0687,709.1215,8865.0
2024-03-11 13:20:00,713.78,714.32,713.64,713.66,6427.0,708.9825,709.5189,708.8434,708.8633,6427.0
2024-03-11 13:25:00,713.88,714.5,713.51,713.7,9314.0,709.0818,709.6976,708.7143,708.903,9314.0
2024-03-11 13:30:00,713.77,714.91,713.77,714.5,6979.0,708.9726,710.1049,708.9726,709.6976,6979.0
2024-03-11 13:35:00,714.29,714.6,713.81,713.83,16247.0,709.4891,709.797,709.0123,709.0322,16247.0
2024-03-11 13:40:00,713.99,714.19,713.4,714.03,7443.0,709.1911,709.3897,708.605,709.2308,7443.0
2024-03-11 13:45:00,713.89,714.24,713.53,713.83,8085.0,709.0917,709.4394,708.7342,709.0322,8085.0
2024-03-11 13:50:00,714.08,714.37,713.58,713.59,4939.0,709.2805,709.5685,708.7838,708.7938,4939.0
2024-03-11 13:55:00,714.1,714.85,714.09,714.79,10337.0,709.3003,710.0453,709.2904,709.9857,10337.0
2024-03-11 14:00:00,714.79,715.37,714.66,715.21,7755.0,709.9857,710.5618,709.8566,710.4029,7755.0
2024-03-11 14:05:00,715.33,715.33,714.53,715.07,4330.0,710.5221,710.5221,709.7274,710.2638,4330.0
2024-03-11 14:10:00,714.83,714.83,714.01,714.42,7689.0,710.0254,710.0254,709.2109,709.6182,7689.0
2024-03-11 14:15:00,714.53,714.99,714.34,714.76,15772.0,709.7274,710.1844,709.5387,709.9559,15772.0
2024-03-11 14:20:00,714.94,715.88,714.69,715.7,10215.0,710.1347,711.0684,709.8864,710.8896,10215.0
2024-03-11 14:25:00,715.85,716.52,715.47,716.42,11821.0,711.0386,711.7041,710.6611,711.6047,11821.0
2024-03-11 14:30:00,716.44,716.44,715.64,715.68,10890.0,711.6246,711.6246,710.83,710.8697,10890.0
2024-03-11 14:35:00,715.5,715.98,715.06,715.37,8521.0,710.6909,711.1677,710.2539,710.5618,8521.0
2024-03-11 14:40:00,715.19,716.06,715.19,715.52,6052.0,710.383,711.2472,710.383,710.7108,6052.0
2024-03-11 14:45:00,715.77,716.0,715.39,715.85,8387.0,710.9591,711.1876,710.5817,711.0386,8387.0
2024-03-11 14:50:00,716.05,716.05,714.62,714.67,13229.0,711.2372,711.2372,709.8168,709.8665,13229.0
2024-03-11 14:55:00,714.75,715.82,714.57,715.79,8590.0,709.946,711.0088,709.7672,710.979,8590.0
2024-03-11 15:00:00,715.74,715.82,715.13,715.34,7725.0,710.9293,711.0088,710.3234,710.532,7725.0
2024-03-11 15:05:00,715.46,715.64,715.14,715.19,9623.0,710.6512,710.83,710.3333,710.383,9623.0
2024-03-11 15:10:00,715.1,715.19,713.82,714.33,23118.0,710.2936,710.383,709.0222,709.5288,23118.0
2024-03-11 15:15:00,714.32,714.52,713.99,714.08,16099.0,709.5189,709.7175,709.1911,709.2805,16099.0
2024-03-11 15:20:00,714.11,714.55,713.58,714.18,21880.0,709.3103,709.7473,708.7838,709.3798,21880.0
2024-03-11 15:25:00,714.2,714.51,713.62,713.62,12041.0,709.3997,709.7076,708.8236,708.8236,12041.0
2024-03-11 15:30:00,713.73,714.01,713.54,713.66,17515.0,708.9328,709.2109,708.7441,708.8633,17515.0
2024-03-11 15:35:00,713.67,713.97,712.63,712.82,27331.0,708.8732,709.1712,707.8402,708.0289,27331.0
2024-03-11 15:40:00,712.89,714.95,712.85,714.59,16115.0,708.0985,710.1446,708.0587,709.787,16115.0
2024-03-11 15:45:00,714.82,715.58,713.21,713.21,23067.0,710.0155,710.7704,708.4163,708.4163,23067.0
2024-03-11 15:50:00,713.39,714.03,713.08,713.86,69233.0,708.5951,709.2308,708.2872,709.0619,69233.0
2024-03-11 15:55:00,713.86,715.3,713.84,714.14,110230.0,709.0619,710.4923,709.0421,709.3401,110230.0
2024-03-12 09:30:00,717.08,720.5,716.9,718.93,69632.0,712.2603,715.6573,712.0815,714.0979,69632.0
2024-03-12 09:35:00,719.04,725.77,718.54,723.25,55113.0,714.2071,720.8919,713.7105,718.3888,55113.0
2024-03-12 09:40:00,723.19,726.99,723.19,724.28,50501.0,718.3292,722.1037,718.3292,719.4119,50501.0
2024-03-12 09:45:00,724.21,728.0,723.9,728.0,38543.0,719.3424,723.1069,719.0345,723.1069,38543.0
2024-03-12 09:50:00,728.14,729.87,727.05,728.65,38321.0,723.246,724.9643,722.1633,723.7525,38321.0
2024-03-12 09:55:00,728.5,732.3,728.5,731.89,71989.0,723.6035,727.378,723.6035,726.9708,71989.0
2024-03-12 10:00:00,731.6,734.16,731.0,731.05,48003.0,726.6827,729.2255,726.0867,726.1364,48003.0
2024-03-12 10:05:00,730.61,733.46,730.15,732.42,45958.0,725.6994,728.5302,725.2425,727.4972,45958.0
2024-03-12 10:10:00,732.66,732.66,729.94,730.96,21634.0,727.7356,727.7356,725.0339,726.047,21634.0
2024-03-12 10:15:00,730.76,732.82,730.76,732.62,18164.0,725.8484,727.8945,725.8484,727.6959,18164.0
2024-03-12 10:20:00,732.62,733.25,731.22,732.26,19117.0,727.6959,728.3216,726.3053,727.3383,19117.0
2024-03-12 10:25:00,732.06,732.57,730.63,732.55,22586.0,727.1396,727.6462,725.7192,727.6263,22586.0
2024-03-12 10:30:00,732.64,734.19,732.24,733.72,23380.0,727.7157,729.2553,727.3184,728.7885,23380.0
2024-03-12 10:35:00,733.87,735.98,733.24,735.27,35383.0,728.9375,731.0333,728.3117,730.328,35383.0
2024-03-12 10:40:00,735.01,735.6,733.96,734.16,27231.0,730.0698,730.6558,729.0269,729.2255,27231.0
2024-03-12 10:45:00,734.16,734.71,733.6,733.84,14643.0,729.2255,729.7718,728.6693,728.9077,14643.0
2024-03-12 10:50:00,734.03,734.03,731.41,731.62,18470.0,729.0964,729.0964,726.494,726.7026,18470.0
2024-03-12 10:55:00,731.98,731.98,730.54,731.25,22937.0,727.0602,727.0602,725.6298,726.3351,22937.0
2024-03-12 11:00:00,731.45,731.85,730.67,730.92,15118.0,726.5337,726.931,725.759,726.0073,15118.0
2024-03-12 11:05:00,730.92,731.86,730.91,731.37,12801.0,726.0073,726.941,725.9974,726.4543,12801.0
2024-03-12 11:10:00,731.16,731.49,730.51,731.11,28202.0,726.2457,726.5735,725.6,726.196,28202.0
2024-03-12 11:15:00,730.91,733.5,730.76,733.0,16693.0,725.9974,728.5699,725.8484,728.0733,16693.0
2024-03-12 11:20:00,733.22,734.34,732.8,734.34,12644.0,728.2918,729.4043,727.8746,729.4043,12644.0
2024-03-12 11:25:00,734.37,734.37,732.8,732.98,18682.0,729.4341,729.4341,727.8746,728.0534,18682.0
2024-03-12 11:30:00,732.93,734.54,732.93,734.39,27831.0,728.0038,729.603,728.0038,729.454,27831.0
2024-03-12 11:35:00,734.24,734.45,733.88,734.4,11484.0,729.305,729.5136,728.9474,729.4639,11484.0
2024-03-12 11:40:00,734.35,734.38,732.75,733.42,9429.0,729.4142,729.444,727.825,728.4905,9429.0
2024-03-12 11:45:00,733.26,733.93,732.84,733.66,8353.0,728.3316,728.9971,727.9144,728.7289,8353.0
2024-03-12 11:50:00,733.8,734.31,733.57,733.92,7656.0,728.8679,729.3745,728.6395,728.9871,7656.0
2024-03-12 11:55:00,734.14,735.3,733.59,734.78,16316.0,729.2056,730.3578,728.6593,729.8413,16316.0
2024-03-12 12:00:00,735.11,735.31,734.03,734.92,17067.0,730.1691,730.3678,729.0964,729.9804,17067.0
2024-03-12 12:05:00,734.73,735.35,734.13,734.14,11713.0,729.7917,730.4075,729.1957,729.2056,11713.0
2024-03-12 12:10:00,734.2,735.2,734.01,734.23,10841.0,729.2652,730.2585,729.0765,729.295,10841.0
2024-03-12 12:15:00,734.15,735.05,733.9,734.49,10076.0,729.2156,730.1095,728.9673,729.5533,10076.0
2024-03-12 12:20:00,734.42,735.01,734.0,734.29,8089.0,729.4838,730.0698,729.0666,729.3546,8089.0
2024-03-12 12:25:00,734.14,734.32,732.88,733.53,8147.0,729.2056,729.3844,727.9541,728.5997,8147.0
2024-03-12 12:30:00,733.37,734.39,733.37,734.37,7751.0,728.4408,729.454,728.4408,729.4341,7751.0
2024-03-12 12:35:00,734.02,734.66,733.88,734.08,10004.0,729.0864,729.7221,728.9474,729.146,10004.0
2024-03-12 12:40:00,734.09,734.85,733.97,734.85,6990.0,729.156,729.9109,729.0368,729.9109,6990.0
2024-03-12 12:45:00,734.85,734.91,733.87,734.75,11712.0,729.9109,729.9705,728.9375,729.8115,11712.0
2024-03-12 12:50:00,734.53,735.13,734.53,735.0,12571.0,729.593,730.189,729.593,730.0599,12571.0
2024-03-12 12:55:00,734.95,735.09,734.28,734.78,8911.0,730.0102,730.1493,729.3447,729.8413,8911.0
2024-03-12 13:00:00,734.81,735.09,733.88,734.15,9435.0,729.8711,730.1493,728.9474,729.2156,9435.0
2024-03-12 13:05:00,734.3,734.55,733.97,734.18,7162.0,729.3646,729.6129,729.0368,729.2454,7162.0
2024-03-12 13:10:00,734.18,734.37,733.9,734.19,9692.0,729.2454,729.4341,728.9673,729.2553,9692.0
2024-03-12 13:15:00,734.18,735.0,733.98,735.0,6927.0,729.2454,730.0599,729.0467,730.0599,6927.0
2024-03-12 13:20:00,735.06,735.53,734.97,735.32,9662.0,730.1195,730.5863,730.0301,730.3777,9662.0
2024-03-12 13:25:00,735.44,735.58,734.69,734.7,8387.0,730.4969,730.636,729.7519,729.7619,8387.0
2024-03-12 13:30:00,734.75,736.56,734.62,736.56,11301.0,729.8115,731.6094,729.6824,731.6094,11301.0
2024-03-12 13:35:00,736.35,737.61,736.35,737.6,15427.0,731.4008,732.6523,731.4008,732.6424,15427.0
2024-03-12 13:40:00,737.61,738.16,737.5,737.97,15645.0,732.6523,733.1986,732.5431,733.0099,15645.0
2024-03-12 13:45:00,738.12,738.57,737.76,738.48,11507.0,733.1589,733.6059,732.8013,733.5165,11507.0
2024-03-12 13:50:00,738.48,739.18,738.29,738.84,15448.0,733.5165,734.2118,733.3277,733.8741,15448.0
2024-03-12 13:55:00,738.83,740.05,738.69,739.66,23159.0,733.8641,735.0759,733.7251,734.6885,23159.0
2024-03-12 14:00:00,739.88,740.06,738.92,739.31,11378.0,734.9071,735.0859,733.9535,734.3409,11378.0
2024-03-12 14:05:00,739.15,739.25,737.52,737.7,12590.0,734.182,734.2813,732.5629,732.7417,12590.0
2024-03-12 14:10:00,737.61,738.31,737.59,737.96,8206.0,732.6523,733.3476,732.6325,733.0,8206.0
2024-03-12 14:15:00,737.69,737.69,737.03,737.54,8558.0,732.7318,732.7318,732.0762,732.5828,8558.0
2024-03-12 14:20:00,737.42,738.5,737.42,738.15,8495.0,732.4636,733.5363,732.4636,733.1887,8495.0
2024-03-12 14:25:00,737.99,738.05,737.12,737.5,6471.0,733.0298,733.0894,732.1656,732.5431,6471.0
2024-03-12 14:30:00,737.23,738.35,737.09,738.2,9522.0,732.2749,733.3873,732.1358,733.2384,9522.0
2024-03-12 14:35:00,738.34,738.45,737.5,737.62,4939.0,733.3774,733.4867,732.5431,732.6623,4939.0
2024-03-12 14:40:00,737.63,737.63,736.54,736.64,7495.0,732.6722,732.6722,731.5895,731.6888,7495.0
2024-03-12 14:45:00,736.54,738.0,736.54,737.91,7693.0,731.5895,733.0397,731.5895,732.9503,7693.0
2024-03-12 14:50:00,737.91,739.0,737.81,738.86,15179.0,732.9503,734.033,732.851,733.8939,15179.0
2024-03-12 14:55:00,738.86,739.16,738.09,738.11,5652.0,733.8939,734.1919,733.1291,733.149,5652.0
2024-03-12 15:00:00,738.31,738.87,737.34,738.48,13470.0,733.3476,733.9039,732.3841,733.5165,13470.0
2024-03-12 15:05:00,738.49,738.72,737.89,738.19,9403.0,733.5264,733.7549,732.9304,733.2284,9403.0
2024-03-12 15:10:00,737.95,738.39,737.73,738.0,6971.0,732.99,733.4271,732.7715,733.0397,6971.0
2024-03-12 15:15:00,738.08,738.44,737.61,738.04,12647.0,733.1192,733.4767,732.6523,733.0794,12647.0
2024-03-12 15:20:00,738.08,738.44,737.71,738.2,11977.0,733.1192,733.4767,732.7516,733.2384,11977.0
2024-03-12 15:25:00,738.19,738.37,737.87,738.14,6751.0,733.2284,733.4072,732.9106,733.1788,6751.0
2024-03-12 15:30:00,738.14,738.39,737.69,738.15,13601.0,733.1788,733.4271,732.7318,733.1887,13601.0
2024-03-12 15:35:00,738.06,738.66,737.81,738.44,13373.0,733.0993,733.6953,732.851,733.4767,13373.0
2024-03-12 15:40:00,738.46,738.72,737.37,737.38,13334.0,733.4966,733.7549,732.4139,732.4239,13334.0
2024-03-12 15:45:00,737.41,737.58,736.3,737.47,30544.0,732.4537,732.6225,731.3511,732.5133,30544.0
2024-03-12 15:50:00,737.32,738.28,737.06,737.86,39645.0,732.3643,733.3178,732.106,732.9006,39645.0
2024-03-12 15:55:00,737.94,738.42,736.44,736.91,79176.0,732.9801,733.4569,731.4902,731.957,79176.0
2024-03-13 09:30:00,734.28,736.5,731.0,732.5,55837.0,729.3447,731.5498,726.0867,727.5767,55837.0
2024-03-13 09:35:00,732.84,733.52,731.0,733.49,15455.0,727.9144,728.5898,726.0867,728.56,15455.0
2024-03-13 09:40:00,733.16,733.16,729.5,730.51,30049.0,728.2322,728.2322,724.5968,725.6,30049.0
2024-03-13 09:45:00,730.22,730.22,726.58,727.67,28704.0,725.312,725.312,721.6965,722.7791,28704.0
2024-03-13 09:50:00,728.04,729.19,727.27,729.19,11685.0,723.1466,724.2889,722.3818,724.2889,11685.0
2024-03-13 09:55:00,729.13,730.69,728.54,730.29,14148.0,724.2293,725.7788,723.6433,725.3815,14148.0
2024-03-13 10:00:00,730.31,730.9,728.3,728.92,16422.0,725.4014,725.9874,723.4049,724.0207,16422.0
2024-03-13 10:05:00,729.05,730.0,728.23,728.5,17507.0,724.1499,725.0935,723.3354,723.6035,17507.0
2024-03-13 10:10:00,728.5,730.41,728.5,729.79,14639.0,723.6035,725.5007,723.6035,724.8849,14639.0
2024-03-13 10:15:00,729.71,730.27,729.5,730.18,14475.0,724.8054,725.3617,724.5968,725.2723,14475.0
2024-03-13 10:20:00,730.04,731.64,729.99,731.64,10582.0,725.1332,726.7224,725.0835,726.7224,10582.0
2024-03-13 10:25:00,731.64,732.1,730.93,731.29,15380.0,726.7224,727.1794,726.0172,726.3748,15380.0
2024-03-13 10:30:00,731.5,732.8,731.2,732.78,11993.0,726.5834,727.8746,726.2854,727.8548,11993.0
2024-03-13 10:35:00,732.5,733.0,731.97,732.37,7887.0,727.5767,728.0733,727.0502,727.4475,7887.0
2024-03-13 10:40:00,732.15,732.2,731.77,732.03,4890.0,727.229,727.2787,726.8516,727.1098,4890.0
2024-03-13 10:45:00,731.86,731.89,729.89,730.09,8964.0,726.941,726.9708,724.9842,725.1829,8964.0
2024-03-13 10:50:00,730.11,730.63,729.93,730.34,9238.0,725.2027,725.7192,725.0239,725.4312,9238.0
2024-03-13 10:55:00,730.0,730.51,730.0,730.39,7699.0,725.0935,725.6,725.0935,725.4808,7699.0
2024-03-13 11:00:00,730.15,730.31,728.86,729.73,9423.0,725.2425,725.4014,723.9611,724.8253,9423.0
2024-03-13 11:05:00,730.0,730.45,729.57,730.0,4396.0,725.0935,725.5404,724.6664,725.0935,4396.0
2024-03-13 11:10:00,730.17,731.86,730.17,731.8,22115.0,725.2623,726.941,725.2623,726.8814,22115.0
2024-03-13 11:15:00,731.99,732.18,731.64,731.81,6216.0,727.0701,727.2588,726.7224,726.8913,6216.0
2024-03-13 11:20:00,731.88,732.96,731.76,732.81,8316.0,726.9608,728.0336,726.8416,727.8846,8316.0
2024-03-13 11:25:00,732.93,732.93,731.46,731.51,5852.0,728.0038,728.0038,726.5437,726.5933,5852.0
2024-03-13 11:30:00,731.42,731.65,731.25,731.38,5541.0,726.5039,726.7324,726.3351,726.4642,5541.0
2024-03-13 11:35:00,731.23,731.7,730.86,731.19,2666.0,726.3152,726.782,725.9477,726.2755,2666.0
2024-03-13 11:40:00,731.03,731.71,730.44,730.45,9442.0,726.1165,726.792,725.5305,725.5404,9442.0
2024-03-13 11:45:00,730.5,730.53,729.92,730.53,6993.0,725.5901,725.6199,725.014,725.6199,6993.0
2024-03-13 11:50:00,730.15,731.45,730.15,731.45,3044.0,725.2425,726.5337,725.2425,726.5337,3044.0
2024-03-13 11:55:00,731.58,731.69,731.26,731.5,3098.0,726.6628,726.7721,726.345,726.5834,3098.0
2024-03-13 12:00:00,731.44,731.62,731.25,731.29,2498.0,726.5238,726.7026,726.3351,726.3748,2498.0
2024-03-13 12:05:00,731.38,732.83,731.2,732.32,11934.0,726.4642,727.9044,726.2854,727.3979,11934.0
2024-03-13 12:10:00,732.38,734.16,732.38,734.16,9972.0,727.4575,729.2255,727.4575,729.2255,9972.0
2024-03-13 12:15:00,734.0,734.25,733.52,733.67,6872.0,729.0666,729.3149,728.5898,728.7388,6872.0
2024-03-13 12:20:00,733.67,733.84,732.89,733.15,4752.0,728.7388,728.9077,727.964,728.2223,4752.0
2024-03-13 12:25:00,733.27,733.62,732.8,732.93,6518.0,728.3415,728.6891,727.8746,728.0038,6518.0
2024-03-13 12:30:00,732.84,733.07,732.43,732.79,3775.0,727.9144,728.1428,727.5071,727.8647,3775.0
2024-03-13 12:35:00,732.55,733.1,731.96,733.1,7449.0,727.6263,728.1726,727.0403,728.1726,7449.0
2024-03-13 12:40:00,733.29,734.41,733.29,733.81,3697.0,728.3614,729.4738,728.3614,728.8779,3697.0
2024-03-13 12:45:00,734.42,734.43,733.4,733.93,3143.0,729.4838,729.4937,728.4706,728.9971,3143.0
2024-03-13 12:50:00,733.84,733.84,733.07,733.23,1736.0,728.9077,728.9077,728.1428,728.3018,1736.0
2024-03-13 12:55:00,733.28,733.45,732.95,733.12,2603.0,728.3514,728.5203,728.0236,728.1925,2603.0
2024-03-13 13:00:00,733.18,733.87,732.93,733.29,10893.0,728.2521,728.9375,728.0038,728.3614,10893.0
2024-03-13 13:05:00,733.26,733.88,733.22,733.36,6030.0,728.3316,728.9474,728.2918,728.4309,6030.0
2024-03-13 13:10:00,733.53,733.64,733.19,733.41,3468.0,728.5997,728.709,728.262,728.4805,3468.0
2024-03-13 13:15:00,733.57,733.57,732.85,732.85,4577.0,728.6395,728.6395,727.9243,727.9243,4577.0
2024-03-13 13:20:00,732.81,733.03,732.4,732.41,3724.0,727.8846,728.1031,727.4773,727.4873,3724.0
2024-03-13 13:25:00,732.41,732.5,732.09,732.18,2496.0,727.4873,727.5767,727.1694,727.2588,2496.0
2024-03-13 13:30:00,732.19,732.29,731.52,731.52,4258.0,727.2687,727.3681,726.6033,726.6033,4258.0
2024-03-13 13:35:00,731.51,732.07,731.34,731.94,5102.0,726.5933,727.1496,726.4245,727.0204,5102.0
2024-03-13 13:40:00,732.07,732.07,731.55,731.55,1256.0,727.1496,727.1496,726.6331,726.6331,1256.0
2024-03-13 13:45:00,731.51,731.83,731.16,731.16,8091.0,726.5933,726.9112,726.2457,726.2457,8091.0
2024-03-13 13:50:00,731.52,732.2,731.51,732.2,2565.0,726.6033,727.2787,726.5933,727.2787,2565.0
2024-03-13 13:55:00,732.42,733.15,732.31,733.05,10686.0,727.4972,728.2223,727.3879,728.123,10686.0
2024-03-13 14:00:00,732.91,733.16,732.72,732.72,3939.0,727.9839,728.2322,727.7952,727.7952,3939.0
2024-03-13 14:05:00,732.71,733.13,732.7,733.0,3601.0,727.7853,728.2024,727.7753,728.0733,3601.0
2024-03-13 14:10:00,732.87,733.0,732.68,732.68,4935.0,727.9442,728.0733,727.7555,727.7555,4935.0
2024-03-13 14:15:00,732.65,732.65,732.05,732.17,3134.0,727.7257,727.7257,727.1297,727.2489,3134.0
2024-03-13 14:20:00,732.15,732.34,732.01,732.34,5401.0,727.229,727.4177,727.09,727.4177,5401.0
2024-03-13 14:25:00,732.18,732.26,731.83,731.96,4270.0,727.2588,727.3383,726.9112,727.0403,4270.0
2024-03-13 14:30:00,732.11,732.13,731.83,731.86,1115.0,727.1893,727.2092,726.9112,726.941,1115.0
2024-03-13 14:35:00,731.83,731.94,731.64,731.73,2591.0,726.9112,727.0204,726.7224,726.8118,2591.0
2024-03-13 14:40:00,731.87,732.44,731.73,732.35,4679.0,726.9509,727.5171,726.8118,727.4277,4679.0
2024-03-13 14:45:00,732.43,732.43,731.86,732.31,5810.0,727.5071,727.5071,726.941,727.3879,5810.0
2024-03-13 14:50:00,732.24,732.79,732.23,732.64,3893.0,727.3184,727.8647,727.3085,727.7157,3893.0
2024-03-13 14:55:00,732.75,732.82,732.63,732.7,3532.0,727.825,727.8945,727.7058,727.7753,3532.0
2024-03-13 15:00:00,732.61,733.54,732.6,733.28,3859.0,727.6859,728.6097,727.676,728.3514,3859.0
2024-03-13 15:05:00,733.12,733.12,732.56,732.87,3397.0,728.1925,728.1925,727.6363,727.9442,3397.0
2024-03-13 15:10:00,732.99,733.39,732.77,733.39,5649.0,728.0634,728.4607,727.8449,728.4607,5649.0
2024-03-13 15:15:00,733.39,733.53,732.91,732.91,6858.0,728.4607,728.5997,727.9839,727.9839,6858.0
2024-03-13 15:20:00,732.74,732.79,731.94,732.02,8473.0,727.8151,727.8647,727.0204,727.0999,8473.0
2024-03-13 15:25:00,732.04,732.13,730.0,730.73,12191.0,727.1198,727.2092,725.0935,725.8186,12191.0
2024-03-13 15:30:00,730.54,731.33,730.54,731.32,6616.0,725.6298,726.4145,725.6298,726.4046,6616.0
2024-03-13 15:35:00,731.3,731.72,730.97,731.59,4679.0,726.3847,726.8019,726.0569,726.6728,4679.0
2024-03-13 15:40:00,731.5,732.61,731.45,732.57,9091.0,726.5834,727.6859,726.5337,727.6462,9091.0
2024-03-13 15:45:00,732.41,733.42,731.92,733.0,8522.0,727.4873,728.4905,727.0006,728.0733,8522.0
2024-03-13 15:50:00,733.19,734.71,732.78,734.21,27941.0,728.262,729.7718,727.8548,729.2752,27941.0
2024-03-13 15:55:00,734.21,735.21,733.89,734.54,59026.0,729.2752,730.2685,728.9573,729.603,59026.0
2024-03-14 09:30:00,738.33,740.68,737.89,739.95,45386.0,733.3675,735.7017,732.9304,734.9766,45386.0
2024-03-14 09:35:00,739.86,739.88,738.41,739.01,7516.0,734.8872,734.9071,733.4469,734.0429,7516.0
2024-03-14 09:40:00,738.73,739.17,736.84,737.03,9752.0,733.7648,734.2018,731.8875,732.0762,9752.0
2024-03-14 09:45:00,737.0,738.27,736.99,737.15,9003.0,732.0464,733.3079,732.0365,732.1954,9003.0
2024-03-14 09:50:00,736.8,736.8,734.76,734.76,12461.0,731.8478,731.8478,729.8215,729.8215,12461.0
2024-03-14 09:55:00,735.23,736.0,734.73,735.46,7077.0,730.2883,731.0531,729.7917,730.5168,7077.0
2024-03-14 10:00:00,735.49,735.71,734.25,734.7,12242.0,730.5466,730.7651,729.3149,729.7619,12242.0
2024-03-14 10:05:00,734.93,736.24,734.93,735.87,6734.0,729.9903,731.2915,729.9903,730.924,6734.0
2024-03-14 10:10:00,735.57,737.0,735.56,737.0,7823.0,730.626,732.0464,730.6161,732.0464,7823.0
2024-03-14 10:15:00,736.82,737.02,735.6,735.95,5863.0,731.8676,732.0663,730.6558,731.0035,5863.0
2024-03-14 10:20:00,735.52,735.63,733.55,734.17,11563.0,730.5764,730.6856,728.6196,729.2354,11563.0
2024-03-14 10:25:00,734.22,734.6,733.8,734.4,6688.0,729.2851,729.6626,728.8679,729.4639,6688.0
2024-03-14 10:30:00,734.77,735.76,734.77,735.28,6343.0,729.8314,730.8148,729.8314,730.338,6343.0
2024-03-14 10:35:00,735.5,735.87,734.78,734.94,6645.0,730.5565,730.924,729.8413,730.0003,6645.0
2024-03-14 10:40:00,735.03,735.03,732.96,733.18,6036.0,730.0897,730.0897,728.0336,728.2521,6036.0
2024-03-14 10:45:00,732.92,733.9,732.92,733.06,2763.0,727.9938,728.9673,727.9938,728.1329,2763.0
2024-03-14 10:50:00,732.91,733.54,732.31,732.31,4091.0,727.9839,728.6097,727.3879,727.3879,4091.0
2024-03-14 10:55:00,732.22,733.34,732.22,732.95,3849.0,727.2985,728.411,727.2985,728.0236,3849.0
2024-03-14 11:00:00,732.76,733.8,732.61,733.71,3444.0,727.8349,728.8679,727.6859,728.7785,3444.0
2024-03-14 11:05:00,733.99,734.03,733.0,733.05,2521.0,729.0567,729.0964,728.0733,728.123,2521.0
2024-03-14 11:10:00,733.25,733.73,733.0,733.26,4400.0,728.3216,728.7984,728.0733,728.3316,4400.0
2024-03-14 11:15:00,732.78,733.48,732.4,733.48,2056.0,727.8548,728.5501,727.4773,728.5501,2056.0
2024-03-14 11:20:00,733.15,733.15,731.48,731.76,11034.0,728.2223,728.2223,726.5635,726.8416,11034.0
2024-03-14 11:25:00,731.76,732.96,731.46,732.78,7729.0,726.8416,728.0336,726.5437,727.8548,7729.0
2024-03-14 11:30:00,733.2,733.37,732.21,732.54,1100.0,728.272,728.4408,727.2886,727.6164,1100.0
2024-03-14 11:35:00,732.73,733.34,732.5,733.11,5657.0,727.8051,728.411,727.5767,728.1826,5657.0
2024-03-14 11:40:00,733.16,733.64,733.0,733.44,3656.0,728.2322,728.709,728.0733,728.5103,3656.0
2024-03-14 11:45:00,733.29,733.82,733.29,733.43,2800.0,728.3614,728.8878,728.3614,728.5004,2800.0
2024-03-14 11:50:00,733.45,734.04,733.24,733.63,3641.0,728.5203,729.1063,728.3117,728.6991,3641.0
2024-03-14 11:55:00,733.46,734.48,733.43,734.48,9749.0,728.5302,729.5434,728.5004,729.5434,9749.0
2024-03-14 12:00:00,734.46,734.46,733.76,733.76,5959.0,729.5235,729.5235,728.8282,728.8282,5959.0
2024-03-14 12:05:00,733.77,733.96,733.0,733.96,2156.0,728.8381,729.0269,728.0733,729.0269,2156.0
2024-03-14 12:10:00,734.05,734.29,733.27,733.38,7557.0,729.1162,729.3546,728.3415,728.4508,7557.0
2024-03-14 12:15:00,733.42,733.5,732.92,733.33,3779.0,728.4905,728.5699,727.9938,728.4011,3779.0
2024-03-14 12:20:00,733.36,734.12,733.36,733.85,4271.0,728.4309,729.1858,728.4309,728.9176,4271.0
2024-03-14 12:25:00,734.16,735.28,734.12,735.28,5171.0,729.2255,730.338,729.1858,730.338,5171.0
2024-03-14 12:30:00,735.16,735.3,734.28,734.46,7787.0,730.2188,730.3578,729.3447,729.5235,7787.0
2024-03-14 12:35:00,734.45,734.88,733.5,733.5,2895.0,729.5136,729.9407,728.5699,728.5699,2895.0
2024-03-14 12:40:00,733.52,734.02,733.34,733.52,6800.0,728.5898,729.0864,728.411,728.5898,6800.0
2024-03-14 12:45:00,733.34,733.34,732.55,732.58,3200.0,728.411,728.411,727.6263,727.6561,3200.0
2024-03-14 12:50:00,732.68,732.92,732.49,732.65,5256.0,727.7555,727.9938,727.5667,727.7257,5256.0
2024-03-14 12:55:00,732.74,732.92,732.25,732.25,4919.0,727.8151,727.9938,727.3283,727.3283,4919.0
2024-03-14 13:00:00,732.26,732.63,731.75,732.07,10259.0,727.3383,727.7058,726.8317,727.1496,10259.0
2024-03-14 13:05:00,732.08,732.41,731.8,732.18,6942.0,727.1595,727.4873,726.8814,727.2588,6942.0
2024-03-14 13:10:00,732.11,732.12,731.62,731.68,7095.0,727.1893,727.1992,726.7026,726.7622,7095.0
2024-03-14 13:15:00,731.85,732.22,731.33,731.54,5200.0,726.931,727.2985,726.4145,726.6231,5200.0
2024-03-14 13:20:00,731.86,732.02,731.44,731.88,2963.0,726.941,727.0999,726.5238,726.9608,2963.0
2024-03-14 13:25:00,732.06,732.23,731.9,731.9,2683.0,727.1396,727.3085,726.9807,726.9807,2683.0
2024-03-14 13:30:00,731.88,731.99,731.15,731.98,7942.0,726.9608,727.0701,726.2357,727.0602,7942.0
2024-03-14 13:35:00,732.29,732.48,731.71,732.17,4693.0,727.3681,727.5568,726.792,727.2489,4693.0
2024-03-14 13:40:00,732.22,732.42,731.73,731.93,6972.0,727.2985,727.4972,726.8118,727.0105,6972.0
2024-03-14 13:45:00,731.61,731.95,731.46,731.91,1900.0,726.6926,727.0304,726.5437,726.9906,1900.0
2024-03-14 13:50:00,732.19,732.99,732.03,732.99,4578.0,727.2687,728.0634,727.1098,728.0634,4578.0
2024-03-14 13:55:00,732.8,733.03,732.47,732.47,3599.0,727.8746,728.1031,727.5469,727.5469,3599.0
2024-03-14 14:00:00,732.48,733.89,732.48,733.56,4875.0,727.5568,728.9573,727.5568,728.6295,4875.0
2024-03-14 14:05:00,733.56,734.02,733.51,733.7,4074.0,728.6295,729.0864,728.5799,728.7686,4074.0
2024-03-14 14:10:00,733.7,734.0,733.18,733.44,5107.0,728.7686,729.0666,728.2521,728.5103,5107.0
2024-03-14 14:15:00,733.43,733.88,732.76,733.17,3314.0,728.5004,728.9474,727.8349,728.2422,3314.0
2024-03-14 14:20:00,733.2,733.38,732.68,732.92,2500.0,728.272,728.4508,727.7555,727.9938,2500.0
2024-03-14 14:25:00,732.92,733.12,732.67,732.67,4789.0,727.9938,728.1925,727.7455,727.7455,4789.0
2024-03-14 14:30:00,732.89,733.19,731.84,733.19,4992.0,727.964,728.262,726.9211,728.262,4992.0
2024-03-14 14:35:00,733.11,733.64,732.99,733.64,6009.0,728.1826,728.709,728.0634,728.709,6009.0
2024-03-14 14:40:00,733.65,733.98,733.56,733.56,8258.0,728.7189,729.0467,728.6295,728.6295,8258.0
2024-03-14 14:45:00,733.81,734.34,733.47,734.34,5809.0,728.8779,729.4043,728.5401,729.4043,5809.0
2024-03-14 14:50:00,734.1,734.1,732.77,732.91,6308.0,729.1659,729.1659,727.8449,727.9839,6308.0
2024-03-14 14:55:00,733.27,733.27,732.76,733.0,2596.0,728.3415,728.3415,727.8349,728.0733,2596.0
2024-03-14 15:00:00,732.96,733.25,732.62,733.01,6285.0,728.0336,728.3216,727.6959,728.0832,6285.0
2024-03-14 15:05:00,732.85,732.98,731.53,731.75,8462.0,727.9243,728.0534,726.6132,726.8317,8462.0
2024-03-14 15:10:00,731.75,732.04,731.31,731.71,9879.0,726.8317,727.1198,726.3947,726.792,9879.0
2024-03-14 15:15:00,731.57,731.75,731.26,731.38,11258.0,726.6529,726.8317,726.345,726.4642,11258.0
2024-03-14 15:20:00,731.28,731.5,731.18,731.35,5386.0,726.3649,726.5834,726.2655,726.4344,5386.0
2024-03-14 15:25:00,731.17,731.37,730.57,731.13,11118.0,726.2556,726.4543,725.6596,726.2159,11118.0
2024-03-14 15:30:00,731.13,731.22,729.53,729.77,13451.0,726.2159,726.3053,724.6266,724.865,13451.0
2024-03-14 15:35:00,729.83,730.32,728.99,730.28,21200.0,724.9246,725.4113,724.0903,725.3716,21200.0
2024-03-14 15:40:00,730.45,731.21,730.15,731.21,10382.0,725.5404,726.2953,725.2425,726.2953,10382.0
2024-03-14 15:45:00,731.28,731.69,730.83,730.85,5631.0,726.3649,726.7721,725.9179,725.9378,5631.0
2024-03-14 15:50:00,731.01,732.04,730.38,731.91,12999.0,726.0967,727.1198,725.4709,726.9906,12999.0
2024-03-14 15:55:00,731.33,732.54,730.92,732.47,82669.0,726.4145,727.6164,726.0073,727.5469,82669.0
2024-03-15 09:30:00,732.52,733.34,728.29,730.13,552906.0,727.5965,728.411,723.395,725.2226,552906.0
2024-03-15 09:35:00,730.32,730.66,727.08,730.66,9214.0,725.4113,725.749,722.1931,725.749,9214.0
2024-03-15 09:40:00,730.06,730.06,727.1,727.38,6304.0,725.1531,725.1531,722.213,722.4911,6304.0
2024-03-15 09:45:00,727.45,728.11,726.52,727.5,10221.0,722.5606,723.2162,721.6369,722.6103,10221.0
2024-03-15 09:50:00,727.42,728.5,726.61,727.9,7583.0,722.5308,723.6035,721.7263,723.0076,7583.0
2024-03-15 09:55:00,727.83,728.14,726.57,728.08,5819.0,722.9381,723.246,721.6865,723.1864,5819.0
2024-03-15 10:00:00,728.6,729.14,727.97,728.51,7288.0,723.7029,724.2392,723.0771,723.6135,7288.0
2024-03-15 10:05:00,728.55,729.5,728.02,728.87,7196.0,723.6532,724.5968,723.1268,723.9711,7196.0
2024-03-15 10:10:00,728.98,729.71,727.99,727.99,4837.0,724.0803,724.8054,723.097,723.097,4837.0
2024-03-15 10:15:00,728.27,728.78,727.73,728.22,8473.0,723.3751,723.8817,722.8387,723.3254,8473.0
2024-03-15 10:20:00,728.16,728.4,727.65,728.34,4388.0,723.2658,723.5042,722.7593,723.4446,4388.0
2024-03-15 10:25:00,728.01,728.03,727.05,727.54,6187.0,723.1168,723.1367,722.1633,722.65,6187.0
2024-03-15 10:30:00,727.39,728.04,727.13,727.2,3711.0,722.501,723.1466,722.2428,722.3123,3711.0
2024-03-15 10:35:00,727.07,728.18,727.07,727.79,5721.0,722.1832,723.2857,722.1832,722.8983,5721.0
2024-03-15 10:40:00,728.07,729.35,728.07,729.04,4092.0,723.1764,724.4478,723.1764,724.1399,4092.0
2024-03-15 10:45:00,728.85,730.0,728.74,729.98,6354.0,723.9512,725.0935,723.8419,725.0736,6354.0
2024-03-15 10:50:00,729.8,729.8,728.6,728.8,9575.0,724.8948,724.8948,723.7029,723.9015,9575.0
2024-03-15 10:55:00,728.61,729.11,728.5,729.0,2928.0,723.7128,724.2094,723.6035,724.1002,2928.0
2024-03-15 11:00:00,728.93,729.34,728.53,729.34,3154.0,724.0307,724.4379,723.6333,724.4379,3154.0
2024-03-15 11:05:00,729.29,729.58,729.14,729.58,3643.0,724.3882,724.6763,724.2392,724.6763,3643.0
2024-03-15 11:10:00,729.43,730.08,729.42,729.84,5073.0,724.5273,725.1729,724.5174,724.9345,5073.0
2024-03-15 11:15:00,729.81,729.92,728.87,728.93,4766.0,724.9047,725.014,723.9711,724.0307,4766.0
2024-03-15 11:20:00,728.78,728.78,728.22,728.45,2350.0,723.8817,723.8817,723.3254,723.5539,2350.0
2024-03-15 11:25:00,728.46,729.22,728.45,729.15,3972.0,723.5638,724.3187,723.5539,724.2492,3972.0
2024-03-15 11:30:00,729.25,729.25,727.96,727.96,4650.0,724.3485,724.3485,723.0672,723.0672,4650.0
2024-03-15 11:35:00,727.97,728.13,726.8,727.31,7531.0,723.0771,723.236,721.915,722.4215,7531.0
2024-03-15 11:40:00,727.08,727.17,726.11,726.37,9941.0,722.1931,722.2825,721.2296,721.4879,9941.0
2024-03-15 11:45:00,726.42,726.56,725.32,725.45,8355.0,721.5375,721.6766,720.4449,720.574,8355.0
2024-03-15 11:50:00,725.26,726.63,725.26,726.63,3988.0,720.3853,721.7461,720.3853,721.7461,3988.0
2024-03-15 11:55:00,726.47,726.65,725.26,725.57,9619.0,721.5872,721.766,720.3853,720.6932,9619.0
2024-03-15 12:00:00,725.38,725.57,725.18,725.41,3222.0,720.5045,720.6932,720.3059,720.5343,3222.0
2024-03-15 12:05:00,725.38,725.4,724.57,724.96,6866.0,720.5045,720.5244,719.7,720.0873,6866.0
2024-03-15 12:10:00,724.88,724.98,724.39,724.68,7058.0,720.0079,720.1072,719.5212,719.8092,7058.0
2024-03-15 12:15:00,724.71,725.32,724.37,725.32,3053.0,719.839,720.4449,719.5013,720.4449,3053.0
2024-03-15 12:20:00,725.08,725.35,724.67,724.72,4307.0,720.2065,720.4747,719.7993,719.849,4307.0
2024-03-15 12:25:00,724.78,724.78,724.27,724.61,4170.0,719.9086,719.9086,719.402,719.7397,4170.0
2024-03-15 12:30:00,724.59,725.87,724.52,725.44,7023.0,719.7198,720.9912,719.6503,720.5641,7023.0
2024-03-15 12:35:00,725.22,725.62,724.77,725.59,5900.0,720.3456,720.7429,719.8986,720.7131,5900.0
2024-03-15 12:40:00,725.65,726.07,725.34,725.34,2516.0,720.7727,721.1899,720.4648,720.4648,2516.0
2024-03-15 12:45:00,725.47,725.48,724.42,724.43,4434.0,720.5939,720.6038,719.551,719.5609,4434.0
2024-03-15 12:50:00,724.44,724.44,724.1,724.35,4354.0,719.5708,719.5708,719.2331,719.4814,4354.0
2024-03-15 12:55:00,724.22,724.22,723.22,723.82,12640.0,719.3523,719.3523,718.359,718.955,12640.0
2024-03-15 13:00:00,723.45,724.33,723.45,724.02,4672.0,718.5875,719.4616,718.5875,719.1537,4672.0
2024-03-15 13:05:00,724.02,725.73,724.02,725.73,6058.0,719.1537,720.8522,719.1537,720.8522,6058.0
2024-03-15 13:10:00,725.5,726.0,725.5,725.72,2103.0,720.6237,721.1204,720.6237,720.8422,2103.0
2024-03-15 13:15:00,725.75,725.96,725.5,725.54,2283.0,720.872,721.0806,720.6237,720.6634,2283.0
2024-03-15 13:20:00,725.97,727.02,725.97,727.01,5149.0,721.0906,722.1335,721.0906,722.1236,5149.0
2024-03-15 13:25:00,727.2,727.33,726.59,726.73,3251.0,722.3123,722.4414,721.7064,721.8454,3251.0
2024-03-15 13:30:00,726.76,727.5,726.75,727.5,3516.0,721.8752,722.6103,721.8653,722.6103,3516.0
2024-03-15 13:35:00,727.46,728.07,727.46,727.91,3387.0,722.5705,723.1764,722.5705,723.0175,3387.0
2024-03-15 13:40:00,727.87,728.1,727.66,727.92,6285.0,722.9778,723.2062,722.7692,723.0274,6285.0
2024-03-15 13:45:00,727.88,727.89,727.5,727.5,3986.0,722.9877,722.9976,722.6103,722.6103,3986.0
2024-03-15 13:50:00,727.4,728.79,727.4,728.71,7577.0,722.5109,723.8916,722.5109,723.8121,7577.0
2024-03-15 13:55:00,728.79,729.17,728.6,728.62,6335.0,723.8916,724.269,723.7029,723.7227,6335.0
2024-03-15 14:00:00,728.95,728.95,728.43,728.59,4426.0,724.0505,724.0505,723.534,723.6929,4426.0
2024-03-15 14:05:00,728.43,728.71,727.82,728.4,3757.0,723.534,723.8121,722.9281,723.5042,3757.0
2024-03-15 14:10:00,728.33,728.45,727.78,728.17,3682.0,723.4347,723.5539,722.8884,723.2758,3682.0
2024-03-15 14:15:00,728.1,728.1,727.6,727.88,3792.0,723.2062,723.2062,722.7096,722.9877,3792.0
2024-03-15 14:20:00,727.98,728.17,726.9,726.9,3850.0,723.087,723.2758,722.0143,722.0143,3850.0
2024-03-15 14:25:00,726.98,727.24,726.73,727.24,6221.0,722.0938,722.352,721.8454,722.352,6221.0
2024-03-15 14:30:00,726.86,727.95,726.86,727.36,2505.0,721.9746,723.0572,721.9746,722.4712,2505.0
2024-03-15 14:35:00,727.28,728.49,727.25,728.21,3866.0,722.3917,723.5936,722.362,723.3155,3866.0
2024-03-15 14:40:00,728.5,729.14,728.36,728.59,6147.0,723.6035,724.2392,723.4645,723.6929,6147.0
2024-03-15 14:45:00,728.63,728.63,727.98,728.5,2552.0,723.7327,723.7327,723.087,723.6035,2552.0
2024-03-15 14:50:00,728.43,728.7,728.15,728.58,2867.0,723.534,723.8022,723.2559,723.683,2867.0
2024-03-15 14:55:00,728.6,729.17,728.59,729.15,8082.0,723.7029,724.269,723.6929,724.2492,8082.0
2024-03-15 15:00:00,729.15,729.15,728.52,728.94,4985.0,724.2492,724.2492,723.6234,724.0406,4985.0
2024-03-15 15:05:00,728.79,728.79,727.7,727.77,6946.0,723.8916,723.8916,722.8089,722.8785,6946.0
2024-03-15 15:10:00,727.64,728.6,727.35,728.39,5636.0,722.7493,723.7029,722.4613,723.4943,5636.0
2024-03-15 15:15:00,728.19,728.47,727.89,728.08,6660.0,723.2956,723.5738,722.9976,723.1864,6660.0
2024-03-15 15:20:00,728.34,728.35,727.77,728.26,5117.0,723.4446,723.4546,722.8785,723.3652,5117.0
2024-03-15 15:25:00,727.98,728.21,727.31,727.5,6062.0,723.087,723.3155,722.4215,722.6103,6062.0
2024-03-15 15:30:00,727.47,727.74,727.29,727.29,5627.0,722.5805,722.8487,722.4017,722.4017,5627.0
2024-03-15 15:35:00,727.4,728.0,727.05,727.09,15096.0,722.5109,723.1069,722.1633,722.203,15096.0
2024-03-15 15:40:00,727.18,727.4,726.11,726.34,16666.0,722.2924,722.5109,721.2296,721.4581,16666.0
2024-03-15 15:45:00,726.21,726.45,725.74,726.16,10258.0,721.3289,721.5673,720.8621,721.2793,10258.0
2024-03-15 15:50:00,726.15,726.3,724.8,725.79,27207.0,721.2693,721.4183,719.9284,720.9118,27207.0
2024-03-15 15:55:00,725.62,726.21,724.89,725.56,82741.0,720.7429,721.3289,720.0178,720.6833,82741.0
2024-03-18 09:30:00,726.1,729.18,726.01,727.95,48362.0,721.2197,724.279,721.1303,723.0572,48362.0
2024-03-18 09:35:00,728.4,730.54,727.65,730.39,10080.0,723.5042,725.6298,722.7593,725.4808,10080.0
2024-03-18 09:40:00,730.74,731.41,729.15,729.15,6878.0,725.8285,726.494,724.2492,724.2492,6878.0
2024-03-18 09:45:00,729.58,730.47,728.05,728.13,8946.0,724.6763,725.5603,723.1566,723.236,8946.0
2024-03-18 09:50:00,728.28,729.44,727.28,729.21,9403.0,723.385,724.5372,722.3917,724.3088,9403.0
2024-03-18 09:55:00,729.44,730.0,728.47,728.47,12690.0,724.5372,725.0935,723.5738,723.5738,12690.0
2024-03-18 10:00:00,728.74,729.99,728.74,729.86,7232.0,723.8419,725.0835,723.8419,724.9544,7232.0
2024-03-18 10:05:00,729.9,730.29,729.11,730.12,10371.0,724.9941,725.3815,724.2094,725.2127,10371.0
2024-03-18 10:10:00,730.01,730.25,729.19,729.55,10552.0,725.1034,725.3418,724.2889,724.6465,10552.0
2024-03-18 10:15:00,729.22,729.83,729.21,729.64,16053.0,724.3187,724.9246,724.3088,724.7359,16053.0
2024-03-18 10:20:00,729.89,730.42,729.4,730.26,16262.0,724.9842,725.5106,724.4975,725.3517,16262.0
2024-03-18 10:25:00,730.49,731.44,730.23,730.52,25012.0,725.5802,726.5238,725.3219,725.61,25012.0
2024-03-18 10:30:00,730.55,731.24,730.38,731.24,9993.0,725.6398,726.3251,725.4709,726.3251,9993.0
2024-03-18 10:35:00,731.04,731.89,730.95,731.75,5053.0,726.1265,726.9708,726.0371,726.8317,5053.0
2024-03-18 10:40:00,731.58,732.61,731.38,731.92,5284.0,726.6628,727.6859,726.4642,727.0006,5284.0
2024-03-18 10:45:00,731.94,732.38,730.94,731.23,7598.0,727.0204,727.4575,726.0272,726.3152,7598.0
2024-03-18 10:50:00,730.93,730.93,730.19,730.83,4873.0,726.0172,726.0172,725.2822,725.9179,4873.0
2024-03-18 10:55:00,730.91,731.07,730.69,730.94,3386.0,725.9974,726.1563,725.7788,726.0272,3386.0
2024-03-18 11:00:00,730.96,731.79,730.75,731.67,4950.0,726.047,726.8714,725.8384,726.7522,4950.0
2024-03-18 11:05:00,732.0,732.19,731.14,731.25,4682.0,727.08,727.2687,726.2258,726.3351,4682.0
2024-03-18 11:10:00,731.25,731.74,730.99,731.15,4950.0,726.3351,726.8218,726.0768,726.2357,4950.0
2024-03-18 11:15:00,731.06,731.06,730.02,730.3,5947.0,726.1463,726.1463,725.1133,725.3915,5947.0
2024-03-18 11:20:00,730.21,730.35,729.6,729.69,6998.0,725.3021,725.4411,724.6962,724.7856,6998.0
2024-03-18 11:25:00,729.71,730.6,729.45,730.51,5226.0,724.8054,725.6894,724.5472,725.6,5226.0
2024-03-18 11:30:00,730.73,730.73,729.69,729.73,3008.0,725.8186,725.8186,724.7856,724.8253,3008.0
2024-03-18 11:35:00,729.62,730.44,729.58,730.38,2774.0,724.716,725.5305,724.6763,725.4709,2774.0
2024-03-18 11:40:00,730.6,730.6,730.2,730.54,2398.0,725.6894,725.6894,725.2921,725.6298,2398.0
2024-03-18 11:45:00,730.39,730.39,729.6,729.85,2351.0,725.4808,725.4808,724.6962,724.9445,2351.0
2024-03-18 11:50:00,729.96,730.04,729.19,729.42,3277.0,725.0537,725.1332,724.2889,724.5174,3277.0
2024-03-18 11:55:00,729.57,730.24,729.57,729.92,3416.0,724.6664,725.3319,724.6664,725.014,3416.0
2024-03-18 12:00:00,729.89,730.27,729.7,729.76,2635.0,724.9842,725.3617,724.7955,724.8551,2635.0
2024-03-18 12:05:00,729.74,730.82,729.74,730.82,2933.0,724.8352,725.908,724.8352,725.908,2933.0
2024-03-18 12:10:00,730.78,731.07,730.77,730.94,3574.0,725.8682,726.1563,725.8583,726.0272,3574.0
2024-03-18 12:15:00,730.82,730.98,730.52,730.92,1767.0,725.908,726.0669,725.61,726.0073,1767.0
2024-03-18 12:20:00,730.92,731.23,730.71,731.21,1850.0,726.0073,726.3152,725.7987,726.2953,1850.0
2024-03-18 12:25:00,731.37,731.74,731.36,731.58,2447.0,726.4543,726.8218,726.4443,726.6628,2447.0
2024-03-18 12:30:00,731.42,731.42,731.12,731.2,4943.0,726.5039,726.5039,726.2059,726.2854,4943.0
2024-03-18 12:35:00,731.14,731.3,730.95,731.18,7133.0,726.2258,726.3847,726.0371,726.2655,7133.0
2024-03-18 12:40:00,731.16,731.79,731.16,731.72,2929.0,726.2457,726.8714,726.2457,726.8019,2929.0
2024-03-18 12:45:00,731.72,732.12,731.71,731.91,5424.0,726.8019,727.1992,726.792,726.9906,5424.0
2024-03-18 12:50:00,731.93,732.29,731.39,732.28,3480.0,727.0105,727.3681,726.4741,727.3581,3480.0
2024-03-18 12:55:00,732.16,732.25,731.98,732.09,3395.0,727.239,727.3283,727.0602,727.1694,3395.0
2024-03-18 13:00:00,732.05,732.48,731.91,732.0,8867.0,727.1297,727.5568,726.9906,727.08,8867.0
2024-03-18 13:05:00,731.98,732.4,731.77,732.21,3553.0,727.0602,727.4773,726.8516,727.2886,3553.0
2024-03-18 13:10:00,732.2,732.3,731.62,731.63,4790.0,727.2787,727.378,726.7026,726.7125,4790.0
2024-03-18 13:15:00,731.97,732.0,731.6,732.0,3100.0,727.0502,727.08,726.6827,727.08,3100.0
2024-03-18 13:20:00,731.81,732.21,731.8,732.01,5069.0,726.8913,727.2886,726.8814,727.09,5069.0
2024-03-18 13:25:00,732.13,732.31,732.06,732.22,2226.0,727.2092,727.3879,727.1396,727.2985,2226.0
2024-03-18 13:30:00,732.22,732.33,731.8,731.8,2226.0,727.2985,727.4078,726.8814,726.8814,2226.0
2024-03-18 13:35:00,732.06,732.11,731.69,731.69,2433.0,727.1396,727.1893,726.7721,726.7721,2433.0
2024-03-18 13:40:00,731.73,731.9,731.58,731.76,1850.0,726.8118,726.9807,726.6628,726.8416,1850.0
2024-03-18 13:45:00,731.86,732.43,731.76,732.42,2598.0,726.941,727.5071,726.8416,727.4972,2598.0
2024-03-18 13:50:00,732.34,732.35,732.09,732.1,1190.0,727.4177,727.4277,727.1694,727.1794,1190.0
2024-03-18 13:55:00,732.26,732.42,731.82,732.41,3737.0,727.3383,727.4972,726.9012,727.4873,3737.0
2024-03-18 14:00:00,732.4,733.14,732.22,732.83,7473.0,727.4773,728.2124,727.2985,727.9044,7473.0
2024-03-18 14:05:00,732.8,732.91,732.08,732.18,6660.0,727.8746,727.9839,727.1595,727.2588,6660.0
2024-03-18 14:10:00,732.35,732.7,732.02,732.22,3641.0,727.4277,727.7753,727.0999,727.2985,3641.0
2024-03-18 14:15:00,732.21,732.83,732.2,732.82,2478.0,727.2886,727.9044,727.2787,727.8945,2478.0
2024-03-18 14:20:00,732.86,732.95,732.6,732.89,2585.0,727.9342,728.0236,727.676,727.964,2585.0
2024-03-18 14:25:00,732.8,733.34,732.8,733.17,7420.0,727.8746,728.411,727.8746,728.2422,7420.0
2024-03-18 14:30:00,733.06,733.24,732.45,732.53,3605.0,728.1329,728.3117,727.527,727.6065,3605.0
2024-03-18 14:35:00,732.51,732.81,732.45,732.79,2520.0,727.5866,727.8846,727.527,727.8647,2520.0
2024-03-18 14:40:00,732.79,732.82,731.18,731.37,5077.0,727.8647,727.8945,726.2655,726.4543,5077.0
2024-03-18 14:45:00,731.44,731.46,731.04,731.22,3461.0,726.5238,726.5437,726.1265,726.3053,3461.0
2024-03-18 14:50:00,731.18,731.92,731.17,731.88,2241.0,726.2655,727.0006,726.2556,726.9608,2241.0
2024-03-18 14:55:00,731.77,732.07,731.73,732.03,5061.0,726.8516,727.1496,726.8118,727.1098,5061.0
2024-03-18 15:00:00,731.94,732.45,731.87,732.43,2807.0,727.0204,727.527,726.9509,727.5071,2807.0
2024-03-18 15:05:00,732.37,732.41,731.97,732.12,4239.0,727.4475,727.4873,727.0502,727.1992,4239.0
2024-03-18 15:10:00,731.99,732.66,731.97,732.22,3367.0,727.0701,727.7356,727.0502,727.2985,3367.0
2024-03-18 15:15:00,732.18,732.29,731.95,732.19,5520.0,727.2588,727.3681,727.0304,727.2687,5520.0
2024-03-18 15:20:00,732.16,732.65,732.09,732.24,5730.0,727.239,727.7257,727.1694,727.3184,5730.0
2024-03-18 15:25:00,732.42,732.56,731.81,732.56,10403.0,727.4972,727.6363,726.8913,727.6363,10403.0
2024-03-18 15:30:00,732.39,732.59,732.05,732.18,5979.0,727.4674,727.6661,727.1297,727.2588,5979.0
2024-03-18 15:35:00,732.16,732.5,732.03,732.13,11032.0,727.239,727.5767,727.1098,727.2092,11032.0
2024-03-18 15:40:00,732.13,732.42,731.8,732.37,7451.0,727.2092,727.4972,726.8814,727.4475,7451.0
2024-03-18 15:45:00,732.37,732.52,731.96,732.16,5710.0,727.4475,727.5965,727.0403,727.239,5710.0
2024-03-18 15:50:00,731.98,732.01,731.15,731.17,10647.0,727.0602,727.09,726.2357,726.2556,10647.0
2024-03-18 15:55:00,731.28,731.75,730.81,731.66,41524.0,726.3649,726.8317,725.898,726.7423,41524.0
2024-03-19 09:30:00,731.79,733.66,730.39,730.76,20018.0,726.8714,728.7289,725.4808,725.8484,20018.0
2024-03-19 09:35:00,730.44,731.74,730.44,731.04,5478.0,725.5305,726.8218,725.5305,726.1265,5478.0
2024-03-19 09:40:00,731.35,732.03,730.02,731.41,4053.0,726.4344,727.1098,725.1133,726.494,4053.0
2024-03-19 09:45:00,731.06,733.05,731.05,732.86,6150.0,726.1463,728.123,726.1364,727.9342,6150.0
2024-03-19 09:50:00,732.72,733.19,732.17,732.92,7155.0,727.7952,728.262,727.2489,727.9938,7155.0
2024-03-19 09:55:00,732.91,733.7,732.9,733.24,7482.0,727.9839,728.7686,727.974,728.3117,7482.0
2024-03-19 10:00:00,733.13,734.52,733.11,734.33,11711.0,728.2024,729.5831,728.1826,729.3944,11711.0
2024-03-19 10:05:00,734.32,734.58,733.36,733.57,10284.0,729.3844,729.6427,728.4309,728.6395,10284.0
2024-03-19 10:10:00,733.56,733.56,732.48,732.85,6494.0,728.6295,728.6295,727.5568,727.9243,6494.0
2024-03-19 10:15:00,732.7,732.7,731.77,731.78,7479.0,727.7753,727.7753,726.8516,726.8615,7479.0
2024-03-19 10:20:00,731.71,731.71,731.12,731.58,5489.0,726.792,726.792,726.2059,726.6628,5489.0
2024-03-19 10:25:00,731.96,732.62,731.47,731.63,5714.0,727.0403,727.6959,726.5536,726.7125,5714.0
2024-03-19 10:30:00,731.53,732.34,731.47,732.3,3847.0,726.6132,727.4177,726.5536,727.378,3847.0
2024-03-19 10:35:00,732.33,733.08,732.12,732.98,8442.0,727.4078,728.1528,727.1992,728.0534,8442.0
2024-03-19 10:40:00,733.08,733.28,732.35,732.97,6747.0,728.1528,728.3514,727.4277,728.0435,6747.0
2024-03-19 10:45:00,733.06,733.5,733.05,733.43,4710.0,728.1329,728.5699,728.123,728.5004,4710.0
2024-03-19 10:50:00,733.24,733.24,732.35,732.68,7789.0,728.3117,728.3117,727.4277,727.7555,7789.0
2024-03-19 10:55:00,732.8,732.8,732.0,732.03,4261.0,727.8746,727.8746,727.08,727.1098,4261.0
2024-03-19 11:00:00,732.03,732.23,731.66,732.05,2389.0,727.1098,727.3085,726.7423,727.1297,2389.0
2024-03-19 11:05:00,732.19,732.61,732.06,732.46,2629.0,727.2687,727.6859,727.1396,727.5369,2629.0
2024-03-19 11:10:00,732.38,733.16,732.37,733.03,5594.0,727.4575,728.2322,727.4475,728.1031,5594.0
2024-03-19 11:15:00,733.04,733.1,732.29,732.51,2756.0,728.113,728.1726,727.3681,727.5866,2756.0
2024-03-19 11:20:00,732.33,732.91,732.32,732.65,4391.0,727.4078,727.9839,727.3979,727.7257,4391.0
2024-03-19 11:25:00,732.63,733.15,732.56,732.66,3666.0,727.7058,728.2223,727.6363,727.7356,3666.0
2024-03-19 11:30:00,732.86,733.76,732.86,733.64,5569.0,727.9342,728.8282,727.9342,728.709,5569.0
2024-03-19 11:35:00,733.61,733.83,733.26,733.36,1430.0,728.6792,728.8977,728.3316,728.4309,1430.0
2024-03-19 11:40:00,733.52,733.9,733.32,733.32,5001.0,728.5898,728.9673,728.3912,728.3912,5001.0
2024-03-19 11:45:00,733.29,733.53,733.0,733.53,7169.0,728.3614,728.5997,728.0733,728.5997,7169.0
2024-03-19 11:50:00,733.41,733.51,732.47,732.48,3862.0,728.4805,728.5799,727.5469,727.5568,3862.0
2024-03-19 11:55:00,732.68,733.07,732.65,733.07,2086.0,727.7555,728.1428,727.7257,728.1428,2086.0
2024-03-19 12:00:00,733.11,733.26,732.63,733.1,2759.0,728.1826,728.3316,727.7058,728.1726,2759.0
2024-03-19 12:05:00,733.1,733.23,731.91,731.92,4384.0,728.1726,728.3018,726.9906,727.0006,4384.0
2024-03-19 12:10:00,731.97,732.0,731.65,731.86,3098.0,727.0502,727.08,726.7324,726.941,3098.0
2024-03-19 12:15:00,731.87,732.59,731.84,732.36,2040.0,726.9509,727.6661,726.9211,727.4376,2040.0
2024-03-19 12:20:00,732.35,732.73,732.02,732.51,3278.0,727.4277,727.8051,727.0999,727.5866,3278.0
2024-03-19 12:25:00,732.64,732.64,732.02,732.34,2655.0,727.7157,727.7157,727.0999,727.4177,2655.0
2024-03-19 12:30:00,732.55,733.09,732.51,732.62,2515.0,727.6263,728.1627,727.5866,727.6959,2515.0
2024-03-19 12:35:00,732.69,732.7,732.14,732.63,1482.0,727.7654,727.7753,727.2191,727.7058,1482.0
2024-03-19 12:40:00,732.57,733.29,732.45,733.29,3046.0,727.6462,728.3614,727.527,728.3614,3046.0
2024-03-19 12:45:00,732.99,733.15,732.84,732.85,2794.0,728.0634,728.2223,727.9144,727.9243,2794.0
2024-03-19 12:50:00,733.21,733.78,733.21,733.44,6407.0,728.2819,728.8481,728.2819,728.5103,6407.0
2024-03-19 12:55:00,733.65,733.65,733.23,733.63,3358.0,728.7189,728.7189,728.3018,728.6991,3358.0
2024-03-19 13:00:00,733.63,734.61,733.63,734.05,10388.0,728.6991,729.6725,728.6991,729.1162,10388.0
2024-03-19 13:05:00,734.06,734.7,734.01,734.45,4275.0,729.1262,729.7619,729.0765,729.5136,4275.0
2024-03-19 13:10:00,734.65,735.0,734.54,734.88,5145.0,729.7122,730.0599,729.603,729.9407,5145.0
2024-03-19 13:15:00,734.89,735.15,734.63,734.98,3806.0,729.9506,730.2089,729.6923,730.04,3806.0
2024-03-19 13:20:00,734.89,735.04,734.54,734.64,3584.0,729.9506,730.0996,729.603,729.7023,3584.0
2024-03-19 13:25:00,734.56,735.07,734.54,734.82,2605.0,729.6228,730.1294,729.603,729.8811,2605.0
2024-03-19 13:30:00,734.85,735.15,734.79,734.87,2447.0,729.9109,730.2089,729.8513,729.9307,2447.0
2024-03-19 13:35:00,734.88,734.88,734.36,734.37,3900.0,729.9407,729.9407,729.4242,729.4341,3900.0
2024-03-19 13:40:00,734.47,734.8,734.26,734.48,5534.0,729.5334,729.8612,729.3248,729.5434,5534.0
2024-03-19 13:45:00,734.63,735.0,734.56,734.7,2918.0,729.6923,730.0599,729.6228,729.7619,2918.0
2024-03-19 13:50:00,734.74,734.74,734.01,734.01,2940.0,729.8016,729.8016,729.0765,729.0765,2940.0
2024-03-19 13:55:00,734.1,734.49,734.1,734.27,2021.0,729.1659,729.5533,729.1659,729.3348,2021.0
2024-03-19 14:00:00,734.23,734.63,734.18,734.63,1341.0,729.295,729.6923,729.2454,729.6923,1341.0
2024-03-19 14:05:00,734.75,734.75,734.2,734.24,2400.0,729.8115,729.8115,729.2652,729.305,2400.0
2024-03-19 14:10:00,734.2,734.62,734.18,734.62,1847.0,729.2652,729.6824,729.2454,729.6824,1847.0
2024-03-19 14:15:00,734.58,735.21,734.55,734.92,4237.0,729.6427,730.2685,729.6129,729.9804,4237.0
2024-03-19 14:20:00,735.2,735.21,734.87,734.98,1561.0,730.2585,730.2685,729.9307,730.04,1561.0
2024-03-19 14:25:00,734.92,734.99,734.73,734.82,3150.0,729.9804,730.0499,729.7917,729.8811,3150.0
2024-03-19 14:30:00,735.01,735.1,734.85,735.05,2300.0,730.0698,730.1592,729.9109,730.1095,2300.0
2024-03-19 14:35:00,734.99,735.35,734.99,735.12,1296.0,730.0499,730.4075,730.0499,730.1791,1296.0
2024-03-19 14:40:00,735.13,735.14,734.95,735.14,1743.0,730.189,730.1989,730.0102,730.1989,1743.0
2024-03-19 14:45:00,735.09,735.15,734.84,735.02,1019.0,730.1493,730.2089,729.9009,730.0797,1019.0
2024-03-19 14:50:00,734.92,735.28,734.88,734.89,3578.0,729.9804,730.338,729.9407,729.9506,3578.0
2024-03-19 14:55:00,734.8,734.8,734.17,734.24,4970.0,729.8612,729.8612,729.2354,729.305,4970.0
2024-03-19 15:00:00,734.08,734.5,734.03,734.03,3020.0,729.146,729.5632,729.0964,729.0964,3020.0
2024-03-19 15:05:00,733.77,734.15,733.6,733.84,3162.0,728.8381,729.2156,728.6693,728.9077,3162.0
2024-03-19 15:10:00,733.99,734.16,732.76,732.76,7058.0,729.0567,729.2255,727.8349,727.8349,7058.0
2024-03-19 15:15:00,733.04,733.04,732.18,732.67,20543.0,728.113,728.113,727.2588,727.7455,20543.0
2024-03-19 15:20:00,732.85,733.02,731.81,732.08,11135.0,727.9243,728.0932,726.8913,727.1595,11135.0
2024-03-19 15:25:00,732.03,732.03,731.62,732.0,13360.0,727.1098,727.1098,726.7026,727.08,13360.0
2024-03-19 15:30:00,731.86,733.2,731.57,732.39,7877.0,726.941,728.272,726.6529,727.4674,7877.0
2024-03-19 15:35:00,732.33,733.08,732.32,732.92,3095.0,727.4078,728.1528,727.3979,727.9938,3095.0
2024-03-19 15:40:00,732.93,733.19,732.87,733.09,5240.0,728.0038,728.262,727.9442,728.1627,5240.0
2024-03-19 15:45:00,733.0,733.67,732.96,733.08,8235.0,728.0733,728.7388,728.0336,728.1528,8235.0
2024-03-19 15:50:00,732.93,733.29,732.46,732.94,12625.0,728.0038,728.3614,727.5369,728.0137,12625.0
2024-03-19 15:55:00,732.85,733.22,731.49,732.05,39652.0,727.9243,728.2918,726.5735,727.1297,39652.0
2024-03-20 09:30:00,731.0,731.91,729.13,731.53,26643.0,726.0867,726.9906,724.2293,726.6132,26643.0
2024-03-20 09:35:00,731.8,732.17,730.82,730.82,4007.0,726.8814,727.2489,725.908,725.908,4007.0
2024-03-20 09:40:00,730.99,731.68,730.3,731.25,1366.0,726.0768,726.7622,725.3915,726.3351,1366.0
2024-03-20 09:45:00,730.95,731.0,730.39,730.39,2817.0,726.0371,726.0867,725.4808,725.4808,2817.0
2024-03-20 09:50:00,730.32,731.35,730.31,731.02,4902.0,725.4113,726.4344,725.4014,726.1066,4902.0
2024-03-20 09:55:00,730.8,731.98,730.8,731.98,4651.0,725.8881,727.0602,725.8881,727.0602,4651.0
2024-03-20 10:00:00,731.74,732.35,731.71,732.04,7771.0,726.8218,727.4277,726.792,727.1198,7771.0
2024-03-20 10:05:00,732.03,732.05,731.28,731.29,3324.0,727.1098,727.1297,726.3649,726.3748,3324.0
2024-03-20 10:10:00,731.29,731.87,731.18,731.87,2398.0,726.3748,726.9509,726.2655,726.9509,2398.0
2024-03-20 10:15:00,731.75,732.52,731.3,731.57,7626.0,726.8317,727.5965,726.3847,726.6529,7626.0
2024-03-20 10:20:00,731.54,732.36,731.53,732.36,1674.0,726.6231,727.4376,726.6132,727.4376,1674.0
2024-03-20 10:25:00,732.2,732.59,731.94,732.39,8284.0,727.2787,727.6661,727.0204,727.4674,8284.0
2024-03-20 10:30:00,732.39,732.53,731.43,731.53,5082.0,727.4674,727.6065,726.5139,726.6132,5082.0
2024-03-20 10:35:00,731.51,731.68,730.84,730.99,4263.0,726.5933,726.7622,725.9278,726.0768,4263.0
2024-03-20 10:40:00,731.0,731.28,730.73,730.78,5846.0,726.0867,726.3649,725.8186,725.8682,5846.0
2024-03-20 10:45:00,730.77,731.03,730.46,730.86,3035.0,725.8583,726.1165,725.5504,725.9477,3035.0
2024-03-20 10:50:00,730.68,731.68,730.68,731.68,2958.0,725.7689,726.7622,725.7689,726.7622,2958.0
2024-03-20 10:55:00,731.7,731.98,731.46,731.71,5612.0,726.782,727.0602,726.5437,726.792,5612.0
2024-03-20 11:00:00,731.84,731.96,731.61,731.7,2685.0,726.9211,727.0403,726.6926,726.782,2685.0
2024-03-20 11:05:00,731.91,732.58,731.91,732.26,6579.0,726.9906,727.6561,726.9906,727.3383,6579.0
2024-03-20 11:10:00,732.06,732.72,732.05,732.72,8258.0,727.1396,727.7952,727.1297,727.7952,8258.0
2024-03-20 11:15:00,732.75,732.96,732.48,732.69,4854.0,727.825,728.0336,727.5568,727.7654,4854.0
2024-03-20 11:20:00,732.96,733.85,732.39,733.53,5728.0,728.0336,728.9176,727.4674,728.5997,5728.0
2024-03-20 11:25:00,733.57,733.57,733.26,733.32,3093.0,728.6395,728.6395,728.3316,728.3912,3093.0
2024-03-20 11:30:00,733.37,733.44,733.0,733.4,3381.0,728.4408,728.5103,728.0733,728.4706,3381.0
2024-03-20 11:35:00,733.25,733.33,732.28,732.31,2753.0,728.3216,728.4011,727.3581,727.3879,2753.0
2024-03-20 11:40:00,732.33,732.33,731.67,731.71,3019.0,727.4078,727.4078,726.7522,726.792,3019.0
2024-03-20 11:45:00,731.71,732.68,731.7,732.68,1836.0,726.792,727.7555,726.782,727.7555,1836.0
2024-03-20 11:50:00,732.63,733.47,732.49,733.0,9763.0,727.7058,728.5401,727.5667,728.0733,9763.0
2024-03-20 11:55:00,732.39,733.21,732.39,732.81,910.0,727.4674,728.2819,727.4674,727.8846,910.0
2024-03-20 12:00:00,732.95,733.26,732.86,733.18,2253.0,728.0236,728.3316,727.9342,728.2521,2253.0
2024-03-20 12:05:00,733.03,733.32,732.4,732.45,1618.0,728.1031,728.3912,727.4773,727.527,1618.0
2024-03-20 12:10:00,732.39,732.55,732.09,732.54,1866.0,727.4674,727.6263,727.1694,727.6164,1866.0
2024-03-20 12:15:00,732.55,733.46,732.47,733.19,3348.0,727.6263,728.5302,727.5469,728.262,3348.0
2024-03-20 12:20:00,733.19,733.39,733.07,733.24,1253.0,728.262,728.4607,728.1428,728.3117,1253.0
2024-03-20 12:25:00,733.38,733.7,733.21,733.21,1942.0,728.4508,728.7686,728.2819,728.2819,1942.0
2024-03-20 12:30:00,733.21,733.4,733.12,733.21,2723.0,728.2819,728.4706,728.1925,728.2819,2723.0
2024-03-20 12:35:00,733.22,733.75,733.21,733.75,3637.0,728.2918,728.8183,728.2819,728.8183,3637.0
2024-03-20 12:40:00,733.62,734.49,733.6,734.28,2744.0,728.6891,729.5533,728.6693,729.3447,2744.0
2024-03-20 12:45:00,734.12,734.42,734.11,734.41,900.0,729.1858,729.4838,729.1758,729.4738,900.0
2024-03-20 12:50:00,734.21,734.44,734.19,734.25,2600.0,729.2752,729.5036,729.2553,729.3149,2600.0
2024-03-20 12:55:00,734.25,734.74,734.25,734.4,4268.0,729.3149,729.8016,729.3149,729.4639,4268.0
2024-03-20 13:00:00,734.52,734.99,734.36,734.42,3948.0,729.5831,730.0499,729.4242,729.4838,3948.0
2024-03-20 13:05:00,734.63,734.63,733.83,734.07,4523.0,729.6923,729.6923,728.8977,729.1361,4523.0
2024-03-20 13:10:00,733.82,734.16,733.77,733.83,3046.0,728.8878,729.2255,728.8381,728.8977,3046.0
2024-03-20 13:15:00,734.14,734.34,733.82,734.3,2166.0,729.2056,729.4043,728.8878,729.3646,2166.0
2024-03-20 13:20:00,734.3,734.45,734.09,734.09,3388.0,729.3646,729.5136,729.156,729.156,3388.0
2024-03-20 13:25:00,734.3,734.48,734.23,734.25,2613.0,729.3646,729.5434,729.295,729.3149,2613.0
2024-03-20 13:30:00,734.41,734.42,734.05,734.25,2136.0,729.4738,729.4838,729.1162,729.3149,2136.0
2024-03-20 13:35:00,734.36,734.36,733.83,733.91,5350.0,729.4242,729.4242,728.8977,728.9772,5350.0
2024-03-20 13:40:00,733.89,734.06,733.63,733.86,5255.0,728.9573,729.1262,728.6991,728.9275,5255.0
2024-03-20 13:45:00,733.93,734.03,733.66,733.86,3754.0,728.9971,729.0964,728.7289,728.9275,3754.0
2024-03-20 13:50:00,733.7,734.16,733.67,734.11,2724.0,728.7686,729.2255,728.7388,729.1758,2724.0
2024-03-20 13:55:00,734.02,734.15,733.85,733.96,2294.0,729.0864,729.2156,728.9176,729.0269,2294.0
2024-03-20 14:00:00,734.16,736.1,734.13,735.28,14919.0,729.2255,731.1525,729.1957,730.338,14919.0
2024-03-20 14:05:00,735.84,736.29,735.07,735.18,8110.0,730.8942,731.3412,730.1294,730.2387,8110.0
2024-03-20 14:10:00,735.32,736.21,735.26,736.2,3587.0,730.3777,731.2617,730.3181,731.2518,3587.0
2024-03-20 14:15:00,735.85,736.17,735.28,735.7,6153.0,730.9041,731.222,730.338,730.7552,6153.0
2024-03-20 14:20:00,735.39,736.53,735.13,736.3,7199.0,730.4472,731.5796,730.189,731.3511,7199.0
2024-03-20 14:25:00,736.18,737.0,735.82,737.0,10176.0,731.2319,732.0464,730.8744,732.0464,10176.0
2024-03-20 14:30:00,737.0,737.5,735.53,735.91,7736.0,732.0464,732.5431,730.5863,730.9637,7736.0
2024-03-20 14:35:00,735.83,737.06,735.45,737.0,8184.0,730.8843,732.106,730.5068,732.0464,8184.0
2024-03-20 14:40:00,737.28,738.31,736.64,737.38,11106.0,732.3245,733.3476,731.6888,732.4239,11106.0
2024-03-20 14:45:00,737.83,740.08,737.83,740.08,20074.0,732.8708,735.1057,732.8708,735.1057,20074.0
2024-03-20 14:50:00,739.88,740.28,738.72,739.23,16499.0,734.9071,735.3044,733.7549,734.2614,16499.0
2024-03-20 14:55:00,739.44,740.15,739.05,739.59,11984.0,734.47,735.1752,734.0826,734.619,11984.0
2024-03-20 15:00:00,739.9,741.3,739.8,741.23,9626.0,734.9269,736.3175,734.8276,736.248,9626.0
2024-03-20 15:05:00,741.33,741.92,741.31,741.5,17594.0,736.3473,736.9334,736.3275,736.5162,17594.0
2024-03-20 15:10:00,741.58,742.09,740.29,740.34,13398.0,736.5956,737.1022,735.3143,735.364,13398.0
2024-03-20 15:15:00,740.3,741.3,740.24,741.14,6250.0,735.3242,736.3175,735.2646,736.1586,6250.0
2024-03-20 15:20:00,741.17,741.17,739.99,740.5,7167.0,736.1884,736.1884,735.0163,735.5229,7167.0
2024-03-20 15:25:00,740.59,741.55,740.42,740.75,5914.0,735.6123,736.5658,735.4434,735.7712,5914.0
2024-03-20 15:30:00,740.61,740.75,739.62,739.63,9621.0,735.6322,735.7712,734.6488,734.6587,9621.0
2024-03-20 15:35:00,739.4,740.28,739.39,740.28,4369.0,734.4303,735.3044,734.4204,735.3044,4369.0
2024-03-20 15:40:00,740.21,740.43,739.54,739.77,8107.0,735.2348,735.4534,734.5693,734.7978,8107.0
2024-03-20 15:45:00,739.55,739.7,739.16,739.21,7945.0,734.5793,734.7283,734.1919,734.2416,7945.0
2024-03-20 15:50:00,739.48,740.83,739.27,740.37,7385.0,734.5098,735.8507,734.3012,735.3938,7385.0
2024-03-20 15:55:00,740.56,740.8,740.14,740.72,25598.0,735.5825,735.8209,735.1653,735.7414,25598.0
2024-03-21 09:30:00,743.5,743.73,741.5,743.39,34676.0,738.5027,738.7312,736.5162,738.3935,34676.0
2024-03-21 09:35:00,743.04,743.4,742.5,742.5,8747.0,738.0458,738.4034,737.5095,737.5095,8747.0
2024-03-21 09:40:00,742.76,743.74,742.44,743.49,11982.0,737.7677,738.7411,737.4499,738.4928,11982.0
2024-03-21 09:45:00,743.82,743.82,741.1,741.35,21997.0,738.8206,738.8206,736.1189,736.3672,21997.0
2024-03-21 09:50:00,741.6,742.98,741.41,742.59,4419.0,736.6155,737.9862,736.4268,737.5988,4419.0
2024-03-21 09:55:00,742.7,743.5,742.5,743.24,7002.0,737.7081,738.5027,737.5095,738.2445,7002.0
2024-03-21 10:00:00,743.26,744.38,742.9,743.9,13817.0,738.2643,739.3768,737.9068,738.9,13817.0
2024-03-21 10:05:00,743.87,744.84,743.81,744.67,10804.0,738.8702,739.8337,738.8106,739.6649,10804.0
2024-03-21 10:10:00,744.47,745.02,744.1,744.85,14708.0,739.4662,740.0125,739.0987,739.8437,14708.0
2024-03-21 10:15:00,744.85,745.02,744.56,744.98,6097.0,739.8437,740.0125,739.5556,739.9728,6097.0
2024-03-21 10:20:00,745.06,746.15,744.89,745.94,10843.0,740.0522,741.1349,739.8834,740.9263,10843.0
2024-03-21 10:25:00,745.94,746.24,745.41,745.41,8836.0,740.9263,741.2243,740.3999,740.3999,8836.0
2024-03-21 10:30:00,745.52,746.0,744.79,745.83,9921.0,740.5092,740.9859,739.7841,740.8171,9921.0
2024-03-21 10:35:00,745.89,747.12,745.73,747.09,18799.0,740.8767,742.0984,740.7177,742.0686,18799.0
2024-03-21 10:40:00,747.23,748.94,746.8,748.94,13124.0,742.2077,743.9062,741.7806,743.9062,13124.0
2024-03-21 10:45:00,748.89,749.4,748.34,748.64,16656.0,743.8565,744.3631,743.3102,743.6082,16656.0
2024-03-21 10:50:00,748.51,748.69,747.64,748.07,8487.0,743.4791,743.6578,742.6149,743.042,8487.0
2024-03-21 10:55:00,747.75,748.35,747.62,747.77,12008.0,742.7242,743.3201,742.595,742.744,12008.0
2024-03-21 11:00:00,748.05,748.28,747.28,747.7,6381.0,743.0221,743.2506,742.2573,742.6745,6381.0
2024-03-21 11:05:00,747.5,747.97,747.28,747.36,4904.0,742.4758,742.9427,742.2573,742.3368,4904.0
2024-03-21 11:10:00,747.45,748.32,747.45,748.13,4177.0,742.4262,743.2903,742.4262,743.1016,4177.0
2024-03-21 11:15:00,748.5,748.6,748.12,748.12,3290.0,743.4691,743.5685,743.0917,743.0917,3290.0
2024-03-21 11:20:00,748.38,749.1,748.2,749.1,8224.0,743.3499,744.0651,743.1711,744.0651,8224.0
2024-03-21 11:25:00,749.1,749.21,748.47,748.47,11903.0,744.0651,744.1744,743.4393,743.4393,11903.0
2024-03-21 11:30:00,748.59,749.88,748.59,749.83,7710.0,743.5585,744.8398,743.5585,744.7902,7710.0
2024-03-21 11:35:00,749.94,750.82,749.73,750.6,16583.0,744.8994,745.7735,744.6909,745.555,16583.0
2024-03-21 11:40:00,750.46,750.88,750.16,750.59,8397.0,745.416,745.8331,745.118,745.5451,8397.0
2024-03-21 11:45:00,750.59,750.88,749.8,750.63,10197.0,745.5451,745.8331,744.7604,745.5848,10197.0
2024-03-21 11:50:00,750.43,751.38,750.37,751.38,9693.0,745.3862,746.3298,745.3266,746.3298,9693.0
2024-03-21 11:55:00,751.29,751.83,751.08,751.54,7073.0,746.2404,746.7767,746.0318,746.4887,7073.0
2024-03-21 12:00:00,751.45,751.97,751.25,751.63,6519.0,746.3993,746.9158,746.2006,746.5781,6519.0
2024-03-21 12:05:00,751.86,751.87,751.24,751.68,9740.0,746.8065,746.8165,746.1907,746.6278,9740.0
2024-03-21 12:10:00,751.34,751.37,751.09,751.18,3246.0,746.29,746.3198,746.0417,746.1311,3246.0
2024-03-21 12:15:00,751.39,751.58,751.0,751.13,2971.0,746.3397,746.5284,745.9523,746.0814,2971.0
2024-03-21 12:20:00,751.01,751.51,750.79,751.36,5104.0,745.9623,746.4589,745.7437,746.3099,5104.0
2024-03-21 12:25:00,751.35,751.54,751.15,751.15,3025.0,746.3,746.4887,746.1013,746.1013,3025.0
2024-03-21 12:30:00,751.39,751.49,750.59,751.01,10705.0,746.3397,746.439,745.5451,745.9623,10705.0
2024-03-21 12:35:00,750.76,750.85,750.0,750.42,7659.0,745.7139,745.8033,744.959,745.3762,7659.0
2024-03-21 12:40:00,750.69,750.91,750.29,750.72,8219.0,745.6444,745.8629,745.2471,745.6742,8219.0
2024-03-21 12:45:00,750.86,751.27,750.85,750.98,10917.0,745.8133,746.2205,745.8033,745.9325,10917.0
2024-03-21 12:50:00,751.07,752.31,750.99,752.09,18796.0,746.0219,747.2535,745.9424,747.035,18796.0
2024-03-21 12:55:00,752.24,752.24,751.61,751.85,1582.0,747.184,747.184,746.5582,746.7966,1582.0
2024-03-21 13:00:00,751.79,751.97,751.58,751.84,2464.0,746.737,746.9158,746.5284,746.7867,2464.0
2024-03-21 13:05:00,751.86,752.15,751.73,751.73,4227.0,746.8065,747.0946,746.6774,746.6774,4227.0
2024-03-21 13:10:00,751.71,751.71,751.19,751.48,3200.0,746.6575,746.6575,746.141,746.4291,3200.0
2024-03-21 13:15:00,751.37,751.6,750.91,751.01,5407.0,746.3198,746.5483,745.8629,745.9623,5407.0
2024-03-21 13:20:00,751.05,751.28,750.76,750.98,8507.0,746.002,746.2304,745.7139,745.9325,8507.0
2024-03-21 13:25:00,751.1,751.42,750.72,750.8,7322.0,746.0516,746.3695,745.6742,745.7537,7322.0
2024-03-21 13:30:00,750.75,750.75,750.0,750.01,7448.0,745.704,745.704,744.959,744.969,7448.0
2024-03-21 13:35:00,750.41,750.53,749.9,750.03,5264.0,745.3663,745.4855,744.8597,744.9888,5264.0
2024-03-21 13:40:00,750.2,750.34,749.92,750.31,5120.0,745.1577,745.2968,744.8796,745.267,5120.0
2024-03-21 13:45:00,750.3,750.3,749.33,749.5,9128.0,745.257,745.257,744.2935,744.4624,9128.0
2024-03-21 13:50:00,749.51,749.51,748.79,749.34,8970.0,744.4723,744.4723,743.7572,744.3035,8970.0
2024-03-21 13:55:00,749.4,749.78,749.06,749.78,5050.0,744.3631,744.7405,744.0254,744.7405,5050.0
2024-03-21 14:00:00,749.73,750.1,749.72,750.1,3708.0,744.6909,745.0584,744.6809,745.0584,3708.0
2024-03-21 14:05:00,749.97,749.97,748.76,748.95,9365.0,744.9292,744.9292,743.7274,743.9161,9365.0
2024-03-21 14:10:00,748.98,749.35,748.75,749.28,4707.0,743.9459,744.3134,743.7174,744.2439,4707.0
2024-03-21 14:15:00,749.49,749.51,748.9,749.51,3375.0,744.4525,744.4723,743.8664,744.4723,3375.0
2024-03-21 14:20:00,749.51,749.55,748.41,748.41,4508.0,744.4723,744.5121,743.3797,743.3797,4508.0
2024-03-21 14:25:00,748.51,748.85,748.49,748.85,2439.0,743.4791,743.8168,743.4592,743.8168,2439.0
2024-03-21 14:30:00,748.6,748.68,748.37,748.44,3611.0,743.5685,743.6479,743.34,743.4095,3611.0
2024-03-21 14:35:00,748.35,748.36,747.5,747.74,9429.0,743.3201,743.3301,742.4758,742.7142,9429.0
2024-03-21 14:40:00,747.69,748.14,747.22,747.9,6402.0,742.6646,743.1115,742.1977,742.8732,6402.0
2024-03-21 14:45:00,747.98,748.36,747.43,747.43,6212.0,742.9526,743.3301,742.4063,742.4063,6212.0
2024-03-21 14:50:00,747.34,747.65,747.32,747.65,3767.0,742.3169,742.6248,742.2971,742.6248,3767.0
2024-03-21 14:55:00,747.51,747.51,746.85,746.98,12519.0,742.4858,742.4858,741.8302,741.9593,12519.0
2024-03-21 15:00:00,747.0,747.0,746.59,746.88,2811.0,741.9792,741.9792,741.572,741.86,2811.0
2024-03-21 15:05:00,746.91,747.08,746.69,746.73,7854.0,741.8898,742.0587,741.6713,741.711,7854.0
2024-03-21 15:10:00,746.54,746.54,745.28,745.29,10069.0,741.5223,741.5223,740.2708,740.2807,10069.0
2024-03-21 15:15:00,745.4,745.85,745.35,745.84,3756.0,740.39,740.8369,740.3403,740.827,3756.0
2024-03-21 15:20:00,745.63,745.81,744.53,744.75,7827.0,740.6184,740.7972,739.5258,739.7443,7827.0
2024-03-21 15:25:00,744.81,745.28,744.5,745.28,6711.0,739.8039,740.2708,739.496,740.2708,6711.0
2024-03-21 15:30:00,745.42,745.82,745.29,745.45,7890.0,740.4098,740.8071,740.2807,740.4396,7890.0
2024-03-21 15:35:00,745.27,745.78,745.17,745.63,8179.0,740.2608,740.7674,740.1615,740.6184,8179.0
2024-03-21 15:40:00,745.6,745.89,745.47,745.52,6561.0,740.5886,740.8767,740.4595,740.5092,6561.0
2024-03-21 15:45:00,745.61,745.79,743.76,743.89,9504.0,740.5985,740.7773,738.761,738.8901,9504.0
2024-03-21 15:50:00,743.97,744.54,743.41,743.48,17973.0,738.9696,739.5357,738.4133,738.4829,17973.0
2024-03-21 15:55:00,743.6,743.84,742.51,742.56,66728.0,738.6021,738.8404,737.5194,737.569,66728.0
2024-03-22 09:30:00,744.43,744.79,740.55,742.1,72638.0,739.4265,739.7841,735.5726,737.1121,72638.0
2024-03-22 09:35:00,742.25,742.25,739.41,739.94,14909.0,737.2611,737.2611,734.4402,734.9667,14909.0
2024-03-22 09:40:00,740.18,740.43,739.27,739.98,17498.0,735.205,735.4534,734.3012,735.0064,17498.0
2024-03-22 09:45:00,739.78,741.38,739.73,741.01,8657.0,734.8077,736.397,734.7581,736.0295,8657.0
2024-03-22 09:50:00,740.8,741.82,740.63,741.2,3508.0,735.8209,736.834,735.652,736.2182,3508.0
2024-03-22 09:55:00,741.21,741.84,740.87,740.95,6294.0,736.2281,736.8539,735.8904,735.9699,6294.0
2024-03-22 10:00:00,741.0,742.0,740.6,742.0,6978.0,736.0195,737.0128,735.6222,737.0128,6978.0
2024-03-22 10:05:00,742.17,742.54,741.36,741.54,11340.0,737.1817,737.5492,736.3771,736.5559,11340.0
2024-03-22 10:10:00,741.55,742.75,741.36,742.41,13414.0,736.5658,737.7578,736.3771,737.4201,13414.0
2024-03-22 10:15:00,742.03,742.52,741.5,741.5,12382.0,737.0426,737.5293,736.5162,736.5162,12382.0
2024-03-22 10:20:00,741.4,741.55,740.41,741.06,12365.0,736.4168,736.5658,735.4335,736.0791,12365.0
2024-03-22 10:25:00,741.08,741.34,739.51,739.89,14065.0,736.099,736.3572,734.5395,734.917,14065.0
2024-03-22 10:30:00,739.92,740.53,739.4,739.4,6082.0,734.9468,735.5527,734.4303,734.4303,6082.0
2024-03-22 10:35:00,739.41,739.52,738.52,738.53,21161.0,734.4402,734.5495,733.5562,733.5661,21161.0
2024-03-22 10:40:00,738.5,738.62,738.0,738.0,11252.0,733.5363,733.6555,733.0397,733.0397,11252.0
2024-03-22 10:45:00,737.9,738.11,737.51,738.04,7024.0,732.9404,733.149,732.553,733.0794,7024.0
2024-03-22 10:50:00,738.11,738.12,737.59,737.6,7375.0,733.149,733.1589,732.6325,732.6424,7375.0
2024-03-22 10:55:00,738.08,738.79,737.63,737.87,20732.0,733.1192,733.8244,732.6722,732.9106,20732.0
2024-03-22 11:00:00,737.86,738.63,737.31,738.03,10866.0,732.9006,733.6655,732.3543,733.0695,10866.0
2024-03-22 11:05:00,738.17,738.17,736.55,737.01,21155.0,733.2086,733.2086,731.5994,732.0564,21155.0
2024-03-22 11:10:00,737.16,738.48,736.58,738.22,10955.0,732.2053,733.5165,731.6292,733.2582,10955.0
2024-03-22 11:15:00,738.15,738.35,737.28,737.76,11275.0,733.1887,733.3873,732.3245,732.8013,11275.0
2024-03-22 11:20:00,737.7,738.14,737.53,737.83,6357.0,732.7417,733.1788,732.5729,732.8708,6357.0
2024-03-22 11:25:00,737.95,738.38,737.79,738.28,9422.0,732.99,733.4171,732.8311,733.3178,9422.0
2024-03-22 11:30:00,738.25,738.39,737.99,738.06,6028.0,733.288,733.4271,733.0298,733.0993,6028.0
2024-03-22 11:35:00,737.83,738.16,737.73,737.89,5065.0,732.8708,733.1986,732.7715,732.9304,5065.0
2024-03-22 11:40:00,737.87,738.08,737.66,737.67,4082.0,732.9106,733.1192,732.702,732.7119,4082.0
2024-03-22 11:45:00,737.83,738.07,737.5,737.79,8271.0,732.8708,733.1092,732.5431,732.8311,8271.0
2024-03-22 11:50:00,737.66,737.78,737.04,737.36,9957.0,732.702,732.8212,732.0862,732.404,9957.0
2024-03-22 11:55:00,737.21,739.27,737.0,739.27,7846.0,732.255,734.3012,732.0464,734.3012,7846.0
2024-03-22 12:00:00,739.45,739.93,739.33,739.92,6725.0,734.48,734.9567,734.3608,734.9468,6725.0
2024-03-22 12:05:00,739.82,739.89,739.25,739.25,5544.0,734.8475,734.917,734.2813,734.2813,5544.0
2024-03-22 12:10:00,739.18,739.78,739.18,739.37,6797.0,734.2118,734.8077,734.2118,734.4005,6797.0
2024-03-22 12:15:00,739.24,739.41,738.36,739.4,10264.0,734.2714,734.4402,733.3973,734.4303,10264.0
2024-03-22 12:20:00,739.43,739.86,739.1,739.1,4402.0,734.4601,734.8872,734.1323,734.1323,4402.0
2024-03-22 12:25:00,739.12,739.57,739.08,739.44,3076.0,734.1522,734.5991,734.1124,734.47,3076.0
2024-03-22 12:30:00,739.29,739.54,738.98,738.98,3048.0,734.321,734.5693,734.0131,734.0131,3048.0
2024-03-22 12:35:00,738.99,738.99,738.39,738.39,1115.0,734.023,734.023,733.4271,733.4271,1115.0
2024-03-22 12:40:00,738.5,739.0,738.45,739.0,1631.0,733.5363,734.033,733.4867,734.033,1631.0
2024-03-22 12:45:00,739.23,739.24,738.82,739.07,1874.0,734.2614,734.2714,733.8542,734.1025,1874.0
2024-03-22 12:50:00,739.33,739.55,739.3,739.49,2998.0,734.3608,734.5793,734.331,734.5197,2998.0
2024-03-22 12:55:00,739.45,739.68,739.39,739.68,2440.0,734.48,734.7084,734.4204,734.7084,2440.0
2024-03-22 13:00:00,739.63,739.65,739.36,739.54,4105.0,734.6587,734.6786,734.3906,734.5693,4105.0
2024-03-22 13:05:00,739.64,740.11,739.47,739.67,11496.0,734.6687,735.1355,734.4998,734.6985,11496.0
2024-03-22 13:10:00,739.4,740.0,739.37,739.79,1326.0,734.4303,735.0263,734.4005,734.8177,1326.0
2024-03-22 13:15:00,739.81,740.15,739.77,739.93,2480.0,734.8375,735.1752,734.7978,734.9567,2480.0
2024-03-22 13:20:00,739.84,740.2,739.54,740.16,1518.0,734.8673,735.2249,734.5693,735.1852,1518.0
2024-03-22 13:25:00,739.89,740.03,739.72,739.87,2073.0,734.917,735.0561,734.7481,734.8971,2073.0
2024-03-22 13:30:00,739.87,739.87,739.35,739.35,4025.0,734.8971,734.8971,734.3806,734.3806,4025.0
2024-03-22 13:35:00,739.41,739.41,738.84,738.84,4288.0,734.4402,734.4402,733.8741,733.8741,4288.0
2024-03-22 13:40:00,738.84,739.0,738.41,738.97,5644.0,733.8741,734.033,733.4469,734.0032,5644.0
2024-03-22 13:45:00,739.14,739.28,739.0,739.02,1640.0,734.172,734.3111,734.033,734.0528,1640.0
2024-03-22 13:50:00,739.07,739.56,739.07,739.45,2201.0,734.1025,734.5892,734.1025,734.48,2201.0
2024-03-22 13:55:00,739.52,739.77,739.37,739.56,2628.0,734.5495,734.7978,734.4005,734.5892,2628.0
2024-03-22 14:00:00,739.79,739.8,739.21,739.37,2627.0,734.8177,734.8276,734.2416,734.4005,2627.0
2024-03-22 14:05:00,739.37,739.37,738.8,739.1,4238.0,734.4005,734.4005,733.8343,734.1323,4238.0
2024-03-22 14:10:00,738.93,738.94,738.6,738.72,3401.0,733.9634,733.9734,733.6357,733.7549,3401.0
2024-03-22 14:15:00,738.55,738.55,737.9,738.0,2359.0,733.586,733.586,732.9404,733.0397,2359.0
2024-03-22 14:20:00,738.07,738.23,737.41,737.91,10036.0,733.1092,733.2682,732.4537,732.9503,10036.0
2024-03-22 14:25:00,737.91,738.1,737.16,737.27,5712.0,732.9503,733.139,732.2053,732.3146,5712.0
2024-03-22 14:30:00,737.28,737.28,736.81,737.03,9297.0,732.3245,732.3245,731.8577,732.0762,9297.0
2024-03-22 14:35:00,737.03,737.24,736.73,736.85,8276.0,732.0762,732.2848,731.7782,731.8974,8276.0
2024-03-22 14:40:00,736.76,737.4,736.73,737.25,5559.0,731.808,732.4437,731.7782,732.2947,5559.0
2024-03-22 14:45:00,737.21,737.25,737.0,737.04,2072.0,732.255,732.2947,732.0464,732.0862,2072.0
2024-03-22 14:50:00,736.92,737.36,736.92,737.36,4924.0,731.967,732.404,731.967,732.404,4924.0
2024-03-22 14:55:00,737.36,737.48,736.93,737.19,5118.0,732.404,732.5232,731.9769,732.2351,5118.0
2024-03-22 15:00:00,737.19,737.19,736.61,737.1,6969.0,732.2351,732.2351,731.659,732.1457,6969.0
2024-03-22 15:05:00,737.0,737.19,736.65,737.03,4510.0,732.0464,732.2351,731.6988,732.0762,4510.0
2024-03-22 15:10:00,737.06,737.15,735.68,736.08,8512.0,732.106,732.1954,730.7353,731.1326,8512.0
2024-03-22 15:15:00,736.07,736.08,735.51,736.01,6535.0,731.1227,731.1326,730.5664,731.0631,6535.0
2024-03-22 15:20:00,736.12,736.59,735.99,736.29,5064.0,731.1723,731.6392,731.0432,731.3412,5064.0
2024-03-22 15:25:00,736.29,736.72,735.96,736.42,7674.0,731.3412,731.7683,731.0134,731.4703,7674.0
2024-03-22 15:30:00,736.38,737.03,736.1,736.45,7817.0,731.4306,732.0762,731.1525,731.5001,7817.0
2024-03-22 15:35:00,736.48,737.24,736.41,736.45,7729.0,731.5299,732.2848,731.4604,731.5001,7729.0
2024-03-22 15:40:00,736.69,736.69,736.21,736.28,6698.0,731.7385,731.7385,731.2617,731.3313,6698.0
2024-03-22 15:45:00,736.36,736.77,736.0,736.58,15468.0,731.4107,731.818,731.0531,731.6292,15468.0
2024-03-22 15:50:00,736.8,737.01,736.31,736.66,19325.0,731.8478,732.0564,731.3611,731.7087,19325.0
2024-03-22 15:55:00,736.74,736.74,734.38,734.57,59687.0,731.7882,731.7882,729.444,729.6328,59687.0
2024-03-25 09:30:00,732.15,733.07,730.4,730.94,33633.0,727.229,728.1428,725.4908,726.0272,33633.0
2024-03-25 09:35:00,730.87,732.57,730.0,731.16,13231.0,725.9576,727.6462,725.0935,726.2457,13231.0
2024-03-25 09:40:00,731.21,731.74,730.82,730.96,7579.0,726.2953,726.8218,725.908,726.047,7579.0
2024-03-25 09:45:00,731.22,732.17,730.8,731.92,7215.0,726.3053,727.2489,725.8881,727.0006,7215.0
2024-03-25 09:50:00,732.24,733.3,731.81,733.29,8905.0,727.3184,728.3713,726.8913,728.3614,8905.0
2024-03-25 09:55:00,733.55,734.16,732.6,732.92,6504.0,728.6196,729.2255,727.676,727.9938,6504.0
2024-03-25 10:00:00,732.98,733.25,732.06,732.14,7088.0,728.0534,728.3216,727.1396,727.2191,7088.0
2024-03-25 10:05:00,732.29,732.38,731.76,731.76,5047.0,727.3681,727.4575,726.8416,726.8416,5047.0
2024-03-25 10:10:00,731.64,731.71,730.98,731.01,10799.0,726.7224,726.792,726.0669,726.0967,10799.0
2024-03-25 10:15:00,730.86,731.15,730.22,730.34,12576.0,725.9477,726.2357,725.312,725.4312,12576.0
2024-03-25 10:20:00,730.48,731.85,730.4,730.85,6643.0,725.5702,726.931,725.4908,725.9378,6643.0
2024-03-25 10:25:00,730.73,730.73,730.11,730.14,7804.0,725.8186,725.8186,725.2027,725.2325,7804.0
2024-03-25 10:30:00,730.12,730.28,729.27,729.83,11967.0,725.2127,725.3716,724.3684,724.9246,11967.0
2024-03-25 10:35:00,729.56,730.04,728.17,728.2,19123.0,724.6564,725.1332,723.2758,723.3056,19123.0
2024-03-25 10:40:00,728.3,728.66,727.7,727.97,19774.0,723.4049,723.7625,722.8089,723.0771,19774.0
2024-03-25 10:45:00,727.89,728.09,726.74,727.41,15107.0,722.9976,723.1963,721.8554,722.5209,15107.0
2024-03-25 10:50:00,727.32,728.46,727.0,728.44,6498.0,722.4315,723.5638,722.1136,723.544,6498.0
2024-03-25 10:55:00,728.27,728.95,728.27,728.9,3464.0,723.3751,724.0505,723.3751,724.0009,3464.0
2024-03-25 11:00:00,728.75,728.75,728.23,728.24,3737.0,723.8519,723.8519,723.3354,723.3453,3737.0
2024-03-25 11:05:00,728.4,728.45,727.86,727.86,3011.0,723.5042,723.5539,722.9679,722.9679,3011.0
2024-03-25 11:10:00,727.74,728.54,727.48,727.79,6667.0,722.8487,723.6433,722.5904,722.8983,6667.0
2024-03-25 11:15:00,727.61,728.35,727.6,727.89,2867.0,722.7195,723.4546,722.7096,722.9976,2867.0
2024-03-25 11:20:00,727.77,727.93,727.46,727.49,5732.0,722.8785,723.0374,722.5705,722.6003,5732.0
2024-03-25 11:25:00,727.43,728.02,727.16,727.8,6851.0,722.5407,723.1268,722.2726,722.9083,6851.0
2024-03-25 11:30:00,727.92,727.92,727.21,727.5,4378.0,723.0274,723.0274,722.3222,722.6103,4378.0
2024-03-25 11:35:00,727.28,727.79,727.23,727.66,6843.0,722.3917,722.8983,722.3421,722.7692,6843.0
2024-03-25 11:40:00,727.52,727.6,727.33,727.45,1307.0,722.6301,722.7096,722.4414,722.5606,1307.0
2024-03-25 11:45:00,727.25,727.67,726.98,727.66,5898.0,722.362,722.7791,722.0938,722.7692,5898.0
2024-03-25 11:50:00,727.49,728.23,727.48,728.16,5041.0,722.6003,723.3354,722.5904,723.2658,5041.0
2024-03-25 11:55:00,728.19,728.38,728.07,728.19,4399.0,723.2956,723.4844,723.1764,723.2956,4399.0
2024-03-25 12:00:00,728.1,728.55,727.93,728.51,8148.0,723.2062,723.6532,723.0374,723.6135,8148.0
2024-03-25 12:05:00,728.39,728.67,727.62,727.71,8278.0,723.4943,723.7724,722.7295,722.8189,8278.0
2024-03-25 12:10:00,727.79,728.73,727.7,728.57,8764.0,722.8983,723.832,722.8089,723.6731,8764.0
2024-03-25 12:15:00,728.38,728.53,728.16,728.19,2130.0,723.4844,723.6333,723.2658,723.2956,2130.0
2024-03-25 12:20:00,728.16,728.16,727.61,727.89,3481.0,723.2658,723.2658,722.7195,722.9976,3481.0
2024-03-25 12:25:00,728.2,728.32,727.8,727.88,1403.0,723.3056,723.4248,722.9083,722.9877,1403.0
2024-03-25 12:30:00,727.8,728.14,727.6,727.64,4219.0,722.9083,723.246,722.7096,722.7493,4219.0
2024-03-25 12:35:00,727.63,727.81,727.36,727.81,6871.0,722.7394,722.9182,722.4712,722.9182,6871.0
2024-03-25 12:40:00,727.6,727.82,727.57,727.57,2044.0,722.7096,722.9281,722.6798,722.6798,2044.0
2024-03-25 12:45:00,727.68,727.75,727.31,727.63,3527.0,722.7891,722.8586,722.4215,722.7394,3527.0
2024-03-25 12:50:00,727.88,728.08,727.74,727.8,3855.0,722.9877,723.1864,722.8487,722.9083,3855.0
2024-03-25 12:55:00,727.63,727.84,727.4,727.49,5809.0,722.7394,722.948,722.5109,722.6003,5809.0
2024-03-25 13:00:00,727.5,728.09,727.49,728.09,3312.0,722.6103,723.1963,722.6003,723.1963,3312.0
2024-03-25 13:05:00,728.08,728.44,727.96,728.32,2374.0,723.1864,723.544,723.0672,723.4248,2374.0
2024-03-25 13:10:00,728.47,728.59,728.08,728.47,3219.0,723.5738,723.6929,723.1864,723.5738,3219.0
2024-03-25 13:15:00,728.61,728.77,728.47,728.63,1687.0,723.7128,723.8717,723.5738,723.7327,1687.0
2024-03-25 13:20:00,728.72,728.72,728.28,728.68,3364.0,723.8221,723.8221,723.385,723.7823,3364.0
2024-03-25 13:25:00,728.64,728.74,728.52,728.64,1200.0,723.7426,723.8419,723.6234,723.7426,1200.0
2024-03-25 13:30:00,728.59,728.63,727.97,728.17,6447.0,723.6929,723.7327,723.0771,723.2758,6447.0
2024-03-25 13:35:00,728.45,728.72,728.2,728.6,1919.0,723.5539,723.8221,723.3056,723.7029,1919.0
2024-03-25 13:40:00,728.7,729.38,728.7,729.38,3835.0,723.8022,724.4776,723.8022,724.4776,3835.0
2024-03-25 13:45:00,729.47,729.82,729.44,729.69,3021.0,724.567,724.9147,724.5372,724.7856,3021.0
2024-03-25 13:50:00,729.72,730.1,729.61,730.1,8312.0,724.8154,725.1928,724.7061,725.1928,8312.0
2024-03-25 13:55:00,729.91,730.42,729.91,730.11,4044.0,725.0041,725.5106,725.0041,725.2027,4044.0
2024-03-25 14:00:00,730.12,730.27,729.85,729.99,4214.0,725.2127,725.3617,724.9445,725.0835,4214.0
2024-03-25 14:05:00,730.09,730.31,730.09,730.22,3013.0,725.1829,725.4014,725.1829,725.312,3013.0
2024-03-25 14:10:00,730.27,730.36,729.95,729.98,5231.0,725.3617,725.451,725.0438,725.0736,5231.0
2024-03-25 14:15:00,729.94,730.42,729.93,730.22,1257.0,725.0339,725.5106,725.0239,725.312,1257.0
2024-03-25 14:20:00,730.23,730.23,729.85,729.9,3792.0,725.3219,725.3219,724.9445,724.9941,3792.0
2024-03-25 14:25:00,729.96,730.26,729.81,730.04,3263.0,725.0537,725.3517,724.9047,725.1332,3263.0
2024-03-25 14:30:00,729.96,730.14,729.36,729.36,2847.0,725.0537,725.2325,724.4578,724.4578,2847.0
2024-03-25 14:35:00,729.33,729.77,729.22,729.67,2403.0,724.428,724.865,724.3187,724.7657,2403.0
2024-03-25 14:40:00,729.68,729.68,729.4,729.45,2050.0,724.7756,724.7756,724.4975,724.5472,2050.0
2024-03-25 14:45:00,729.59,729.84,729.48,729.49,3710.0,724.6862,724.9345,724.577,724.5869,3710.0
2024-03-25 14:50:00,729.53,729.77,729.52,729.77,1744.0,724.6266,724.865,724.6167,724.865,1744.0
2024-03-25 14:55:00,729.82,730.16,729.81,729.85,2198.0,724.9147,725.2524,724.9047,724.9445,2198.0
2024-03-25 15:00:00,729.99,729.99,729.79,729.89,2081.0,725.0835,725.0835,724.8849,724.9842,2081.0
2024-03-25 15:05:00,729.79,730.52,729.7,730.46,4933.0,724.8849,725.61,724.7955,725.5504,4933.0
2024-03-25 15:10:00,730.58,730.79,730.27,730.59,3687.0,725.6696,725.8782,725.3617,725.6795,3687.0
2024-03-25 15:15:00,730.55,730.57,730.25,730.32,4404.0,725.6398,725.6596,725.3418,725.4113,4404.0
2024-03-25 15:20:00,730.25,730.25,729.45,730.07,6363.0,725.3418,725.3418,724.5472,725.163,6363.0
2024-03-25 15:25:00,730.2,730.2,729.86,730.0,3305.0,725.2921,725.2921,724.9544,725.0935,3305.0
2024-03-25 15:30:00,730.04,730.21,730.0,730.14,5239.0,725.1332,725.3021,725.0935,725.2325,5239.0
2024-03-25 15:35:00,730.23,731.0,730.14,731.0,5600.0,725.3219,726.0867,725.2325,726.0867,5600.0
2024-03-25 15:40:00,731.1,731.21,730.19,730.19,10459.0,726.1861,726.2953,725.2822,725.2822,10459.0
2024-03-25 15:45:00,730.12,730.41,729.68,729.7,6223.0,725.2127,725.5007,724.7756,724.7955,6223.0
2024-03-25 15:50:00,729.66,731.16,729.66,731.16,17505.0,724.7558,726.2457,724.7558,726.2457,17505.0
2024-03-25 15:55:00,730.81,731.59,730.64,730.99,41331.0,725.898,726.6728,725.7292,726.0768,41331.0
2024-03-26 09:30:00,731.0,732.68,730.22,732.34,21875.0,726.0867,727.7555,725.312,727.4177,21875.0
2024-03-26 09:35:00,732.08,733.42,731.8,733.15,6441.0,727.1595,728.4905,726.8814,728.2223,6441.0
2024-03-26 09:40:00,732.75,734.7,732.74,734.01,11558.0,727.825,729.7619,727.8151,729.0765,11558.0
2024-03-26 09:45:00,733.92,734.0,732.66,733.03,5629.0,728.9871,729.0666,727.7356,728.1031,5629.0
2024-03-26 09:50:00,733.06,733.35,732.5,732.98,3931.0,728.1329,728.421,727.5767,728.0534,3931.0
2024-03-26 09:55:00,732.94,733.52,732.54,733.46,1885.0,728.0137,728.5898,727.6164,728.5302,1885.0
2024-03-26 10:00:00,733.31,734.0,733.17,733.36,3763.0,728.3812,729.0666,728.2422,728.4309,3763.0
2024-03-26 10:05:00,733.4,734.0,732.93,733.98,5699.0,728.4706,729.0666,728.0038,729.0467,5699.0
2024-03-26 10:10:00,734.07,734.07,733.0,733.55,5497.0,729.1361,729.1361,728.0733,728.6196,5497.0
2024-03-26 10:15:00,733.42,734.0,733.34,733.86,5077.0,728.4905,729.0666,728.411,728.9275,5077.0
2024-03-26 10:20:00,733.93,734.1,732.79,733.18,5381.0,728.9971,729.1659,727.8647,728.2521,5381.0
2024-03-26 10:25:00,733.08,733.22,732.55,732.58,2995.0,728.1528,728.2918,727.6263,727.6561,2995.0
2024-03-26 10:30:00,732.94,732.94,732.03,732.1,19824.0,728.0137,728.0137,727.1098,727.1794,19824.0
2024-03-26 10:35:00,731.88,732.01,731.49,731.62,4314.0,726.9608,727.09,726.5735,726.7026,4314.0
2024-03-26 10:40:00,731.53,732.15,731.23,731.66,6568.0,726.6132,727.229,726.3152,726.7423,6568.0
2024-03-26 10:45:00,731.82,731.88,731.33,731.33,4323.0,726.9012,726.9608,726.4145,726.4145,4323.0
2024-03-26 10:50:00,731.47,732.38,731.38,732.28,9535.0,726.5536,727.4575,726.4642,727.3581,9535.0
2024-03-26 10:55:00,732.15,732.54,731.86,732.48,8328.0,727.229,727.6164,726.941,727.5568,8328.0
2024-03-26 11:00:00,732.48,733.2,732.26,732.9,4329.0,727.5568,728.272,727.3383,727.974,4329.0
2024-03-26 11:05:00,732.9,733.03,732.83,732.84,2002.0,727.974,728.1031,727.9044,727.9144,2002.0
2024-03-26 11:10:00,732.95,733.28,732.93,732.94,4133.0,728.0236,728.3514,728.0038,728.0137,4133.0
2024-03-26 11:15:00,733.01,733.45,732.92,733.42,4661.0,728.0832,728.5203,727.9938,728.4905,4661.0
2024-03-26 11:20:00,733.51,734.45,733.28,734.03,9103.0,728.5799,729.5136,728.3514,729.0964,9103.0
2024-03-26 11:25:00,734.25,734.25,733.62,733.63,2699.0,729.3149,729.3149,728.6891,728.6991,2699.0
2024-03-26 11:30:00,733.61,734.36,733.46,734.22,5904.0,728.6792,729.4242,728.5302,729.2851,5904.0
2024-03-26 11:35:00,734.33,734.33,733.4,733.59,4493.0,729.3944,729.3944,728.4706,728.6593,4493.0
2024-03-26 11:40:00,733.24,734.22,733.24,733.8,4243.0,728.3117,729.2851,728.3117,728.8679,4243.0
2024-03-26 11:45:00,733.81,734.0,733.61,733.81,2600.0,728.8779,729.0666,728.6792,728.8779,2600.0
2024-03-26 11:50:00,734.0,734.34,733.49,733.6,4126.0,729.0666,729.4043,728.56,728.6693,4126.0
2024-03-26 11:55:00,733.61,733.78,733.25,733.25,2584.0,728.6792,728.8481,728.3216,728.3216,2584.0
2024-03-26 12:00:00,733.02,733.26,732.64,732.95,2113.0,728.0932,728.3316,727.7157,728.0236,2113.0
2024-03-26 12:05:00,732.94,732.94,732.02,732.45,4146.0,728.0137,728.0137,727.0999,727.527,4146.0
2024-03-26 12:10:00,732.37,732.58,732.2,732.42,627.0,727.4475,727.6561,727.2787,727.4972,627.0
2024-03-26 12:15:00,732.28,732.96,732.28,732.76,1197.0,727.3581,728.0336,727.3581,727.8349,1197.0
2024-03-26 12:20:00,732.9,733.34,732.9,733.02,3243.0,727.974,728.411,727.974,728.0932,3243.0
2024-03-26 12:25:00,733.14,733.14,732.89,732.98,1523.0,728.2124,728.2124,727.964,728.0534,1523.0
2024-03-26 12:30:00,732.88,732.88,732.07,732.07,1399.0,727.9541,727.9541,727.1496,727.1496,1399.0
2024-03-26 12:35:00,732.28,732.32,731.77,731.78,5180.0,727.3581,727.3979,726.8516,726.8615,5180.0
2024-03-26 12:40:00,731.6,731.88,731.6,731.77,1941.0,726.6827,726.9608,726.6827,726.8516,1941.0
2024-03-26 12:45:00,731.67,731.69,731.42,731.59,941.0,726.7522,726.7721,726.5039,726.6728,941.0
2024-03-26 12:50:00,731.67,731.73,731.4,731.63,4512.0,726.7522,726.8118,726.4841,726.7125,4512.0
2024-03-26 12:55:00,731.41,732.05,731.41,732.05,2900.0,726.494,727.1297,726.494,727.1297,2900.0
2024-03-26 13:00:00,732.08,732.68,731.65,732.43,6118.0,727.1595,727.7555,726.7324,727.5071,6118.0
2024-03-26 13:05:00,732.51,732.82,732.5,732.6,2200.0,727.5866,727.8945,727.5767,727.676,2200.0
2024-03-26 13:10:00,732.6,732.74,732.5,732.73,1498.0,727.676,727.8151,727.5767,727.8051,1498.0
2024-03-26 13:15:00,732.34,732.61,732.17,732.47,3693.0,727.4177,727.6859,727.2489,727.5469,3693.0
2024-03-26 13:20:00,732.32,732.46,732.27,732.27,1141.0,727.3979,727.5369,727.3482,727.3482,1141.0
2024-03-26 13:25:00,732.28,732.29,731.47,731.68,4528.0,727.3581,727.3681,726.5536,726.7622,4528.0
2024-03-26 13:30:00,731.5,732.3,731.5,732.23,3737.0,726.5834,727.378,726.5834,727.3085,3737.0
2024-03-26 13:35:00,731.99,732.03,731.96,731.97,2074.0,727.0701,727.1098,727.0403,727.0502,2074.0
2024-03-26 13:40:00,731.97,732.04,731.58,731.59,3159.0,727.0502,727.1198,726.6628,726.6728,3159.0
2024-03-26 13:45:00,731.82,732.04,731.56,732.02,2875.0,726.9012,727.1198,726.643,727.0999,2875.0
2024-03-26 13:50:00,731.95,732.22,731.89,732.22,2701.0,727.0304,727.2985,726.9708,727.2985,2701.0
2024-03-26 13:55:00,732.23,732.48,731.95,732.06,5129.0,727.3085,727.5568,727.0304,727.1396,5129.0
2024-03-26 14:00:00,732.07,732.3,732.05,732.12,1545.0,727.1496,727.378,727.1297,727.1992,1545.0
2024-03-26 14:05:00,732.13,732.13,731.65,731.7,3437.0,727.2092,727.2092,726.7324,726.782,3437.0
2024-03-26 14:10:00,731.69,731.82,731.66,731.76,3648.0,726.7721,726.9012,726.7423,726.8416,3648.0
2024-03-26 14:15:00,731.76,731.76,731.0,731.34,5639.0,726.8416,726.8416,726.0867,726.4245,5639.0
2024-03-26 14:20:00,731.09,731.54,730.71,731.54,5049.0,726.1761,726.6231,725.7987,726.6231,5049.0
2024-03-26 14:25:00,731.71,732.11,731.71,731.84,900.0,726.792,727.1893,726.792,726.9211,900.0
2024-03-26 14:30:00,731.67,731.99,731.46,731.66,1962.0,726.7522,727.0701,726.5437,726.7423,1962.0
2024-03-26 14:35:00,731.72,732.04,731.63,731.64,1141.0,726.8019,727.1198,726.7125,726.7224,1141.0
2024-03-26 14:40:00,731.78,731.98,731.44,731.87,2470.0,726.8615,727.0602,726.5238,726.9509,2470.0
2024-03-26 14:45:00,731.76,731.94,731.68,731.91,4052.0,726.8416,727.0204,726.7622,726.9906,4052.0
2024-03-26 14:50:00,731.98,732.45,731.88,732.45,4144.0,727.0602,727.527,726.9608,727.527,4144.0
2024-03-26 14:55:00,732.5,732.68,732.31,732.67,3485.0,727.5767,727.7555,727.3879,727.7455,3485.0
2024-03-26 15:00:00,732.6,733.08,732.57,733.08,4763.0,727.676,728.1528,727.6462,728.1528,4763.0
2024-03-26 15:05:00,733.09,733.44,733.08,733.44,3923.0,728.1627,728.5103,728.1528,728.5103,3923.0
2024-03-26 15:10:00,733.45,734.17,733.44,733.65,4415.0,728.5203,729.2354,728.5103,728.7189,4415.0
2024-03-26 15:15:00,733.85,734.0,733.75,733.75,4472.0,728.9176,729.0666,728.8183,728.8183,4472.0
2024-03-26 15:20:00,733.69,733.92,733.28,733.74,3800.0,728.7587,728.9871,728.3514,728.8083,3800.0
2024-03-26 15:25:00,733.64,734.0,733.01,733.34,4251.0,728.709,729.0666,728.0832,728.411,4251.0
2024-03-26 15:30:00,732.88,733.3,732.52,732.94,7514.0,727.9541,728.3713,727.5965,728.0137,7514.0
2024-03-26 15:35:00,732.82,733.05,732.44,732.82,4684.0,727.8945,728.123,727.5171,727.8945,4684.0
2024-03-26 15:40:00,732.78,733.05,731.88,731.88,6652.0,727.8548,728.123,726.9608,726.9608,6652.0
2024-03-26 15:45:00,731.98,731.99,731.26,731.64,7743.0,727.0602,727.0701,726.345,726.7224,7743.0
2024-03-26 15:50:00,731.55,732.48,731.37,732.13,19100.0,726.6331,727.5568,726.4543,727.2092,19100.0
2024-03-26 15:55:00,732.07,732.16,730.61,731.05,75756.0,727.1496,727.239,725.6994,726.1364,75756.0
2024-03-27 09:30:00,734.89,735.89,733.83,735.24,37320.0,729.9506,730.9439,728.8977,730.2982,37320.0
2024-03-27 09:35:00,735.0,735.56,733.86,734.29,3803.0,730.0599,730.6161,728.9275,729.3546,3803.0
2024-03-27 09:40:00,734.5,735.5,734.5,734.89,7845.0,729.5632,730.5565,729.5632,729.9506,7845.0
2024-03-27 09:45:00,735.0,735.15,733.78,733.9,5131.0,730.0599,730.2089,728.8481,728.9673,5131.0
2024-03-27 09:50:00,733.5,733.71,732.74,732.92,8112.0,728.5699,728.7785,727.8151,727.9938,8112.0
2024-03-27 09:55:00,732.88,733.57,732.28,733.57,10873.0,727.9541,728.6395,727.3581,728.6395,10873.0
2024-03-27 10:00:00,733.64,733.65,731.78,731.96,6882.0,728.709,728.7189,726.8615,727.0403,6882.0
2024-03-27 10:05:00,732.13,732.86,731.88,732.14,5384.0,727.2092,727.9342,726.9608,727.2191,5384.0
2024-03-27 10:10:00,732.3,732.3,730.71,731.5,10199.0,727.378,727.378,725.7987,726.5834,10199.0
2024-03-27 10:15:00,731.55,731.57,730.13,730.43,10458.0,726.6331,726.6529,725.2226,725.5206,10458.0
2024-03-27 10:20:00,730.43,730.43,729.17,729.2,7190.0,725.5206,725.5206,724.269,724.2988,7190.0
2024-03-27 10:25:00,729.04,729.44,728.67,729.38,5393.0,724.1399,724.5372,723.7724,724.4776,5393.0
2024-03-27 10:30:00,729.22,729.44,728.68,729.04,3625.0,724.3187,724.5372,723.7823,724.1399,3625.0
2024-03-27 10:35:00,728.71,729.22,728.21,729.22,6670.0,723.8121,724.3187,723.3155,724.3187,6670.0
2024-03-27 10:40:00,729.22,729.28,728.2,728.44,3237.0,724.3187,724.3783,723.3056,723.544,3237.0
2024-03-27 10:45:00,728.39,728.57,727.75,728.15,7275.0,723.4943,723.6731,722.8586,723.2559,7275.0
2024-03-27 10:50:00,728.01,728.39,727.84,728.0,7161.0,723.1168,723.4943,722.948,723.1069,7161.0
2024-03-27 10:55:00,727.99,728.75,727.92,728.47,6201.0,723.097,723.8519,723.0274,723.5738,6201.0
2024-03-27 11:00:00,728.71,729.62,728.42,729.6,4672.0,723.8121,724.716,723.5241,724.6962,4672.0
2024-03-27 11:05:00,729.9,731.2,729.78,731.18,6167.0,724.9941,726.2854,724.8749,726.2655,6167.0
2024-03-27 11:10:00,731.15,731.19,730.32,731.02,4048.0,726.2357,726.2755,725.4113,726.1066,4048.0
2024-03-27 11:15:00,730.87,731.34,730.85,731.06,1711.0,725.9576,726.4245,725.9378,726.1463,1711.0
2024-03-27 11:20:00,731.0,731.0,730.13,730.13,5206.0,726.0867,726.0867,725.2226,725.2226,5206.0
2024-03-27 11:25:00,730.0,730.68,730.0,730.28,2295.0,725.0935,725.7689,725.0935,725.3716,2295.0
2024-03-27 11:30:00,729.87,731.0,729.87,731.0,2000.0,724.9643,726.0867,724.9643,726.0867,2000.0
2024-03-27 11:35:00,731.45,731.45,731.12,731.2,1600.0,726.5337,726.5337,726.2059,726.2854,1600.0
2024-03-27 11:40:00,731.21,732.19,731.2,731.91,2817.0,726.2953,727.2687,726.2854,726.9906,2817.0
2024-03-27 11:45:00,732.06,732.68,731.88,732.04,6676.0,727.1396,727.7555,726.9608,727.1198,6676.0
2024-03-27 11:50:00,731.87,732.15,731.32,731.59,3227.0,726.9509,727.229,726.4046,726.6728,3227.0
2024-03-27 11:55:00,731.59,732.05,731.2,731.2,2755.0,726.6728,727.1297,726.2854,726.2854,2755.0
2024-03-27 12:00:00,731.2,731.2,730.23,730.23,5642.0,726.2854,726.2854,725.3219,725.3219,5642.0
2024-03-27 12:05:00,730.52,731.0,730.25,730.82,2165.0,725.61,726.0867,725.3418,725.908,2165.0
2024-03-27 12:10:00,730.98,731.01,730.58,730.58,1557.0,726.0669,726.0967,725.6696,725.6696,1557.0
2024-03-27 12:15:00,730.63,731.23,730.62,730.95,4021.0,725.7192,726.3152,725.7093,726.0371,4021.0
2024-03-27 12:20:00,730.87,731.62,730.87,731.29,2061.0,725.9576,726.7026,725.9576,726.3748,2061.0
2024-03-27 12:25:00,731.13,731.36,730.81,731.36,2636.0,726.2159,726.4443,725.898,726.4443,2636.0
2024-03-27 12:30:00,731.46,731.47,730.78,730.78,752.0,726.5437,726.5536,725.8682,725.8682,752.0
2024-03-27 12:35:00,730.76,730.99,730.47,730.49,1368.0,725.8484,726.0768,725.5603,725.5802,1368.0
2024-03-27 12:40:00,730.45,730.47,729.96,730.18,8284.0,725.5404,725.5603,725.0537,725.2723,8284.0
2024-03-27 12:45:00,730.06,730.58,730.05,730.58,3254.0,725.1531,725.6696,725.1431,725.6696,3254.0
2024-03-27 12:50:00,730.67,730.71,730.4,730.4,601.0,725.759,725.7987,725.4908,725.4908,601.0
2024-03-27 12:55:00,730.43,730.6,730.03,730.36,2273.0,725.5206,725.6894,725.1233,725.451,2273.0
2024-03-27 13:00:00,729.89,730.4,729.69,730.1,1500.0,724.9842,725.4908,724.7856,725.1928,1500.0
2024-03-27 13:05:00,729.96,730.08,729.78,729.92,2272.0,725.0537,725.1729,724.8749,725.014,2272.0
2024-03-27 13:10:00,729.77,729.86,729.2,729.56,2466.0,724.865,724.9544,724.2988,724.6564,2466.0
2024-03-27 13:15:00,729.4,729.64,729.34,729.64,2481.0,724.4975,724.7359,724.4379,724.7359,2481.0
2024-03-27 13:20:00,729.66,730.26,729.63,730.2,5473.0,724.7558,725.3517,724.726,725.2921,5473.0
2024-03-27 13:25:00,730.21,730.39,730.21,730.39,1945.0,725.3021,725.4808,725.3021,725.4808,1945.0
2024-03-27 13:30:00,730.44,730.63,729.83,729.83,1548.0,725.5305,725.7192,724.9246,724.9246,1548.0
2024-03-27 13:35:00,729.66,729.94,729.64,729.64,2206.0,724.7558,725.0339,724.7359,724.7359,2206.0
2024-03-27 13:40:00,729.77,730.17,729.7,729.94,2859.0,724.865,725.2623,724.7955,725.0339,2859.0
2024-03-27 13:45:00,729.76,729.8,729.52,729.7,3496.0,724.8551,724.8948,724.6167,724.7955,3496.0
2024-03-27 13:50:00,729.57,729.73,729.19,729.29,2802.0,724.6664,724.8253,724.2889,724.3882,2802.0
2024-03-27 13:55:00,729.38,729.66,729.27,729.3,2179.0,724.4776,724.7558,724.3684,724.3982,2179.0
2024-03-27 14:00:00,729.13,729.42,729.0,729.0,1117.0,724.2293,724.5174,724.1002,724.1002,1117.0
2024-03-27 14:05:00,728.9,729.04,728.64,728.79,7673.0,724.0009,724.1399,723.7426,723.8916,7673.0
2024-03-27 14:10:00,729.15,729.62,728.58,729.55,8731.0,724.2492,724.716,723.683,724.6465,8731.0
2024-03-27 14:15:00,729.55,729.85,729.39,729.66,1253.0,724.6465,724.9445,724.4876,724.7558,1253.0
2024-03-27 14:20:00,729.81,730.26,729.77,730.18,3226.0,724.9047,725.3517,724.865,725.2723,3226.0
2024-03-27 14:25:00,730.0,730.47,730.0,730.47,2370.0,725.0935,725.5603,725.0935,725.5603,2370.0
2024-03-27 14:30:00,730.51,730.6,729.64,730.07,5890.0,725.6,725.6894,724.7359,725.163,5890.0
2024-03-27 14:35:00,730.09,730.09,729.5,729.61,2757.0,725.1829,725.1829,724.5968,724.7061,2757.0
2024-03-27 14:40:00,729.67,730.14,729.67,729.95,2590.0,724.7657,725.2325,724.7657,725.0438,2590.0
2024-03-27 14:45:00,729.94,730.09,729.58,729.58,1394.0,725.0339,725.1829,724.6763,724.6763,1394.0
2024-03-27 14:50:00,729.6,729.84,729.33,729.33,1707.0,724.6962,724.9345,724.428,724.428,1707.0
2024-03-27 14:55:00,729.31,729.6,729.23,729.48,1693.0,724.4081,724.6962,724.3286,724.577,1693.0
2024-03-27 15:00:00,729.34,729.64,729.34,729.6,700.0,724.4379,724.7359,724.4379,724.6962,700.0
2024-03-27 15:05:00,729.61,729.76,729.0,729.1,2529.0,724.7061,724.8551,724.1002,724.1995,2529.0
2024-03-27 15:10:00,729.0,729.32,728.64,729.1,2438.0,724.1002,724.418,723.7426,724.1995,2438.0
2024-03-27 15:15:00,729.15,729.41,728.94,729.26,5352.0,724.2492,724.5074,724.0406,724.3584,5352.0
2024-03-27 15:20:00,729.07,729.78,729.07,729.78,5930.0,724.1697,724.8749,724.1697,724.8749,5930.0
2024-03-27 15:25:00,729.81,730.1,729.4,729.67,10528.0,724.9047,725.1928,724.4975,724.7657,10528.0
2024-03-27 15:30:00,729.66,730.5,729.64,730.14,8661.0,724.7558,725.5901,724.7359,725.2325,8661.0
2024-03-27 15:35:00,730.02,731.1,729.92,730.89,8244.0,725.1133,726.1861,725.014,725.9775,8244.0
2024-03-27 15:40:00,730.91,730.97,730.41,730.91,5176.0,725.9974,726.0569,725.5007,725.9974,5176.0
2024-03-27 15:45:00,730.91,731.23,730.7,730.7,9215.0,725.9974,726.3152,725.7888,725.7888,9215.0
2024-03-27 15:50:00,730.67,731.75,730.6,731.75,14274.0,725.759,726.8317,725.6894,726.8317,14274.0
2024-03-27 15:55:00,731.61,732.18,731.27,732.16,32248.0,726.6926,727.2588,726.3549,727.239,32248.0
2024-03-28 09:30:00,733.16,734.9,733.09,733.97,19377.0,728.2322,729.9605,728.1627,729.0368,19377.0
2024-03-28 09:35:00,734.53,734.53,732.8,733.33,5105.0,729.593,729.593,727.8746,728.4011,5105.0
2024-03-28 09:40:00,733.44,733.48,731.5,731.64,7509.0,728.5103,728.5501,726.5834,726.7224,7509.0
2024-03-28 09:45:00,731.47,731.75,731.07,731.1,8582.0,726.5536,726.8317,726.1563,726.1861,8582.0
2024-03-28 09:50:00,731.36,732.5,730.85,732.01,15882.0,726.4443,727.5767,725.9378,727.09,15882.0
2024-03-28 09:55:00,732.09,733.13,732.09,732.11,5046.0,727.1694,728.2024,727.1694,727.1893,5046.0
2024-03-28 10:00:00,732.56,733.01,731.67,731.73,4850.0,727.6363,728.0832,726.7522,726.8118,4850.0
2024-03-28 10:05:00,731.65,731.7,730.65,730.77,6828.0,726.7324,726.782,725.7391,725.8583,6828.0
2024-03-28 10:10:00,730.76,731.41,730.3,731.0,8096.0,725.8484,726.494,725.3915,726.0867,8096.0
2024-03-28 10:15:00,731.17,731.86,730.93,730.93,4456.0,726.2556,726.941,726.0172,726.0172,4456.0
2024-03-28 10:20:00,730.8,731.06,729.83,729.83,4935.0,725.8881,726.1463,724.9246,724.9246,4935.0
2024-03-28 10:25:00,729.84,730.48,729.84,730.0,6124.0,724.9345,725.5702,724.9345,725.0935,6124.0
2024-03-28 10:30:00,729.93,730.19,729.53,729.97,4796.0,725.0239,725.2822,724.6266,725.0637,4796.0
2024-03-28 10:35:00,729.85,730.46,729.82,729.84,4915.0,724.9445,725.5504,724.9147,724.9345,4915.0
2024-03-28 10:40:00,729.64,730.85,729.42,730.63,3962.0,724.7359,725.9378,724.5174,725.7192,3962.0
2024-03-28 10:45:00,730.65,730.9,730.0,730.58,3535.0,725.7391,725.9874,725.0935,725.6696,3535.0
2024-03-28 10:50:00,730.39,730.81,730.39,730.48,2053.0,725.4808,725.898,725.4808,725.5702,2053.0
2024-03-28 10:55:00,730.75,731.15,730.31,730.38,4316.0,725.8384,726.2357,725.4014,725.4709,4316.0
2024-03-28 11:00:00,730.37,730.37,729.5,729.8,6184.0,725.461,725.461,724.5968,724.8948,6184.0
2024-03-28 11:05:00,729.75,730.09,729.38,729.65,5258.0,724.8451,725.1829,724.4776,724.7458,5258.0
2024-03-28 11:10:00,729.8,729.86,729.5,729.86,3128.0,724.8948,724.9544,724.5968,724.9544,3128.0
2024-03-28 11:15:00,730.02,730.07,729.57,729.65,1699.0,725.1133,725.163,724.6664,724.7458,1699.0
2024-03-28 11:20:00,729.87,730.37,729.46,729.5,1890.0,724.9643,725.461,724.5571,724.5968,1890.0
2024-03-28 11:25:00,729.7,729.96,729.57,729.88,3882.0,724.7955,725.0537,724.6664,724.9743,3882.0
2024-03-28 11:30:00,729.85,730.23,729.83,729.83,12555.0,724.9445,725.3219,724.9246,724.9246,12555.0
2024-03-28 11:35:00,729.86,729.9,729.15,729.16,5686.0,724.9544,724.9941,724.2492,724.2591,5686.0
2024-03-28 11:40:00,729.22,729.59,729.13,729.59,5745.0,724.3187,724.6862,724.2293,724.6862,5745.0
2024-03-28 11:45:00,729.39,729.71,729.13,729.71,3580.0,724.4876,724.8054,724.2293,724.8054,3580.0
2024-03-28 11:50:00,729.7,730.17,729.7,729.95,5138.0,724.7955,725.2623,724.7955,725.0438,5138.0
2024-03-28 11:55:00,729.91,730.23,729.88,729.95,9825.0,725.0041,725.3219,724.9743,725.0438,9825.0
2024-03-28 12:00:00,730.0,730.9,730.0,730.86,6789.0,725.0935,725.9874,725.0935,725.9477,6789.0
2024-03-28 12:05:00,730.94,731.21,730.69,730.94,4130.0,726.0272,726.2953,725.7788,726.0272,4130.0
2024-03-28 12:10:00,730.74,731.0,730.41,730.41,3494.0,725.8285,726.0867,725.5007,725.5007,3494.0
2024-03-28 12:15:00,730.3,730.55,729.83,729.91,2624.0,725.3915,725.6398,724.9246,725.0041,2624.0
2024-03-28 12:20:00,730.0,730.58,730.0,730.4,2186.0,725.0935,725.6696,725.0935,725.4908,2186.0
2024-03-28 12:25:00,730.5,730.76,730.43,730.58,3699.0,725.5901,725.8484,725.5206,725.6696,3699.0
2024-03-28 12:30:00,730.98,730.98,730.27,730.54,2854.0,726.0669,726.0669,725.3617,725.6298,2854.0
2024-03-28 12:35:00,730.46,730.71,730.3,730.53,1965.0,725.5504,725.7987,725.3915,725.6199,1965.0
2024-03-28 12:40:00,730.36,730.73,730.36,730.65,1653.0,725.451,725.8186,725.451,725.7391,1653.0
2024-03-28 12:45:00,730.45,730.65,730.4,730.49,900.0,725.5404,725.7391,725.4908,725.5802,900.0
2024-03-28 12:50:00,730.55,731.22,730.39,731.22,3769.0,725.6398,726.3053,725.4808,726.3053,3769.0
2024-03-28 12:55:00,731.2,731.21,730.57,730.82,2278.0,726.2854,726.2953,725.6596,725.908,2278.0
2024-03-28 13:00:00,730.67,730.69,729.85,729.85,5412.0,725.759,725.7788,724.9445,724.9445,5412.0
2024-03-28 13:05:00,729.93,730.3,729.7,729.72,5374.0,725.0239,725.3915,724.7955,724.8154,5374.0
2024-03-28 13:10:00,729.68,729.72,728.79,728.79,4792.0,724.7756,724.8154,723.8916,723.8916,4792.0
2024-03-28 13:15:00,728.95,729.09,728.49,729.09,4338.0,724.0505,724.1896,723.5936,724.1896,4338.0
2024-03-28 13:20:00,728.99,729.07,728.32,728.76,5298.0,724.0903,724.1697,723.4248,723.8618,5298.0
2024-03-28 13:25:00,729.4,729.5,729.0,729.08,2431.0,724.4975,724.5968,724.1002,724.1797,2431.0
2024-03-28 13:30:00,729.12,729.24,728.87,728.89,1002.0,724.2194,724.3386,723.9711,723.9909,1002.0
2024-03-28 13:35:00,729.01,729.01,728.45,728.45,2299.0,724.1101,724.1101,723.5539,723.5539,2299.0
2024-03-28 13:40:00,728.93,729.57,728.65,729.51,5254.0,724.0307,724.6664,723.7525,724.6068,5254.0
2024-03-28 13:45:00,729.68,729.7,729.05,729.25,2198.0,724.7756,724.7955,724.1499,724.3485,2198.0
2024-03-28 13:50:00,729.36,729.39,729.0,729.0,2057.0,724.4578,724.4876,724.1002,724.1002,2057.0
2024-03-28 13:55:00,728.9,729.56,728.9,729.4,1318.0,724.0009,724.6564,724.0009,724.4975,1318.0
2024-03-28 14:00:00,729.71,729.77,729.15,729.61,3697.0,724.8054,724.865,724.2492,724.7061,3697.0
2024-03-28 14:05:00,729.63,730.04,729.1,729.79,4340.0,724.726,725.1332,724.1995,724.8849,4340.0
2024-03-28 14:10:00,729.29,729.91,729.22,729.6,2277.0,724.3882,725.0041,724.3187,724.6962,2277.0
2024-03-28 14:15:00,729.91,730.58,729.91,730.34,2795.0,725.0041,725.6696,725.0041,725.4312,2795.0
2024-03-28 14:20:00,730.37,730.68,730.37,730.51,2042.0,725.461,725.7689,725.461,725.6,2042.0
2024-03-28 14:25:00,730.52,730.68,729.8,729.8,5495.0,725.61,725.7689,724.8948,724.8948,5495.0
2024-03-28 14:30:00,729.83,730.77,729.82,730.24,3703.0,724.9246,725.8583,724.9147,725.3319,3703.0
2024-03-28 14:35:00,730.23,730.5,730.19,730.19,2142.0,725.3219,725.5901,725.2822,725.2822,2142.0
2024-03-28 14:40:00,730.18,730.19,729.06,729.47,5621.0,725.2723,725.2822,724.1598,724.567,5621.0
2024-03-28 14:45:00,729.44,730.09,729.3,730.09,2588.0,724.5372,725.1829,724.3982,725.1829,2588.0
2024-03-28 14:50:00,730.18,730.44,730.18,730.25,2415.0,725.2723,725.5305,725.2723,725.3418,2415.0
2024-03-28 14:55:00,730.38,731.7,730.35,731.35,11409.0,725.4709,726.782,725.4411,726.4344,11409.0
2024-03-28 15:00:00,731.5,731.7,730.75,730.75,2700.0,726.5834,726.782,725.8384,725.8384,2700.0
2024-03-28 15:05:00,730.5,730.9,729.94,730.9,2856.0,725.5901,725.9874,725.0339,725.9874,2856.0
2024-03-28 15:10:00,731.1,731.18,730.6,731.18,2461.0,726.1861,726.2655,725.6894,726.2655,2461.0
2024-03-28 15:15:00,731.16,731.16,730.74,730.78,3533.0,726.2457,726.2457,725.8285,725.8682,3533.0
2024-03-28 15:20:00,730.57,731.42,730.53,731.42,4285.0,725.6596,726.5039,725.6199,726.5039,4285.0
2024-03-28 15:25:00,731.44,732.0,731.15,731.76,6305.0,726.5238,727.08,726.2357,726.8416,6305.0
2024-03-28 15:30:00,731.72,732.56,731.67,732.44,19057.0,726.8019,727.6363,726.7522,727.5171,19057.0
2024-03-28 15:35:00,732.34,732.67,732.0,732.16,7122.0,727.4177,727.7455,727.08,727.239,7122.0
2024-03-28 15:40:00,732.09,733.21,731.86,733.21,9556.0,727.1694,728.2819,726.941,728.2819,9556.0
2024-03-28 15:45:00,733.31,733.35,731.78,731.78,13840.0,728.3812,728.421,726.8615,726.8615,13840.0
2024-03-28 15:50:00,731.82,732.14,731.03,731.75,38829.0,726.9012,727.2191,726.1165,726.8317,38829.0
2024-03-28 15:55:00,732.3,733.49,732.0,732.66,54715.0,727.378,728.56,727.08,727.7356,54715.0
2024-04-01 09:30:00,731.76,733.27,730.23,730.7,34835.0,726.8416,728.3415,725.3219,725.7888,34835.0
2024-04-01 09:35:00,730.5,730.73,729.74,730.59,8346.0,725.5901,725.8186,724.8352,725.6795,8346.0
2024-04-01 09:40:00,731.18,731.29,728.99,729.37,4160.0,726.2655,726.3748,724.0903,724.4677,4160.0
2024-04-01 09:45:00,729.33,729.33,727.0,728.09,8524.0,724.428,724.428,722.1136,723.1963,8524.0
2024-04-01 09:50:00,727.84,729.0,727.78,728.49,12784.0,722.948,724.1002,722.8884,723.5936,12784.0
2024-04-01 09:55:00,728.4,729.68,728.12,729.68,3225.0,723.5042,724.7756,723.2261,724.7756,3225.0
2024-04-01 10:00:00,729.4,730.49,729.16,729.43,8346.0,724.4975,725.5802,724.2591,724.5273,8346.0
2024-04-01 10:05:00,729.16,729.78,729.01,729.56,2566.0,724.2591,724.8749,724.1101,724.6564,2566.0
2024-04-01 10:10:00,729.67,730.22,729.63,730.01,3640.0,724.7657,725.312,724.726,725.1034,3640.0
2024-04-01 10:15:00,729.96,730.12,727.72,727.8,7534.0,725.0537,725.2127,722.8288,722.9083,7534.0
2024-04-01 10:20:00,727.88,727.9,727.21,727.86,4427.0,722.9877,723.0076,722.3222,722.9679,4427.0
2024-04-01 10:25:00,727.74,727.98,727.17,727.17,5254.0,722.8487,723.087,722.2825,722.2825,5254.0
2024-04-01 10:30:00,727.44,727.69,726.79,727.04,12667.0,722.5507,722.799,721.905,722.1534,12667.0
2024-04-01 10:35:00,726.9,727.25,725.94,726.41,9182.0,722.0143,722.362,721.0608,721.5276,9182.0
2024-04-01 10:40:00,726.42,726.56,726.0,726.0,2966.0,721.5375,721.6766,721.1204,721.1204,2966.0
2024-04-01 10:45:00,725.87,726.23,725.39,725.39,4105.0,720.9912,721.3488,720.5145,720.5145,4105.0
2024-04-01 10:50:00,725.48,725.55,724.17,724.56,7895.0,720.6038,720.6734,719.3027,719.69,7895.0
2024-04-01 10:55:00,724.5,724.78,724.02,724.02,4059.0,719.6304,719.9086,719.1537,719.1537,4059.0
2024-04-01 11:00:00,724.02,724.4,723.19,723.82,12851.0,719.1537,719.5311,718.3292,718.955,12851.0
2024-04-01 11:05:00,723.98,724.27,723.23,723.63,11463.0,719.1139,719.402,718.369,718.7663,11463.0
2024-04-01 11:10:00,723.52,723.89,722.72,723.52,9385.0,718.657,719.0245,717.8624,718.657,9385.0
2024-04-01 11:15:00,723.13,723.16,722.3,722.9,10230.0,718.2696,718.2994,717.4452,718.0412,10230.0
2024-04-01 11:20:00,722.93,723.74,722.39,723.64,6548.0,718.071,718.8755,717.5346,718.7762,6548.0
2024-04-01 11:25:00,723.5,724.08,723.17,724.03,6070.0,718.6372,719.2133,718.3094,719.1636,6070.0
2024-04-01 11:30:00,723.92,724.07,723.11,723.53,3303.0,719.0543,719.2033,718.2498,718.667,3303.0
2024-04-01 11:35:00,723.35,723.7,723.21,723.43,3995.0,718.4882,718.8358,718.3491,718.5676,3995.0
2024-04-01 11:40:00,723.42,723.76,722.91,723.14,4587.0,718.5577,718.8954,718.0511,718.2796,4587.0
2024-04-01 11:45:00,723.25,723.69,722.55,723.69,3772.0,718.3888,718.8259,717.6935,718.8259,3772.0
2024-04-01 11:50:00,723.32,723.53,722.3,722.49,5067.0,718.4584,718.667,717.4452,717.6339,5067.0
2024-04-01 11:55:00,722.36,722.83,721.71,722.08,7015.0,717.5048,717.9717,716.8592,717.2267,7015.0
2024-04-01 12:00:00,721.88,722.83,721.45,722.83,4114.0,717.028,717.9717,716.6009,717.9717,4114.0
2024-04-01 12:05:00,722.68,722.85,722.4,722.51,2996.0,717.8227,717.9915,717.5445,717.6538,2996.0
2024-04-01 12:10:00,722.48,722.51,722.05,722.2,3142.0,717.624,717.6538,717.1969,717.3459,3142.0
2024-04-01 12:15:00,722.28,722.89,722.28,722.68,3721.0,717.4254,718.0313,717.4254,717.8227,3721.0
2024-04-01 12:20:00,722.72,722.72,721.96,722.13,6681.0,717.8624,717.8624,717.1075,717.2764,6681.0
2024-04-01 12:25:00,722.25,722.74,722.25,722.68,3051.0,717.3956,717.8823,717.3956,717.8227,3051.0
2024-04-01 12:30:00,722.48,722.65,722.01,722.01,3248.0,717.624,717.7929,717.1572,717.1572,3248.0
2024-04-01 12:35:00,722.19,722.37,721.73,721.76,7326.0,717.336,717.5148,716.8791,716.9089,7326.0
2024-04-01 12:40:00,721.9,722.21,721.7,722.09,3749.0,717.0479,717.3558,716.8493,717.2366,3749.0
2024-04-01 12:45:00,722.3,722.39,721.85,722.38,6040.0,717.4452,717.5346,716.9982,717.5247,6040.0
2024-04-01 12:50:00,722.33,722.47,721.88,721.88,3880.0,717.475,717.6141,717.028,717.028,3880.0
2024-04-01 12:55:00,721.9,722.31,721.53,722.13,3314.0,717.0479,717.4552,716.6804,717.2764,3314.0
2024-04-01 13:00:00,722.14,722.26,721.84,722.0,2514.0,717.2863,717.4055,716.9883,717.1472,2514.0
2024-04-01 13:05:00,721.86,722.11,721.42,721.6,8755.0,717.0082,717.2565,716.5711,716.7499,8755.0
2024-04-01 13:10:00,721.73,721.87,721.49,721.66,2694.0,716.8791,717.0181,716.6407,716.8095,2694.0
2024-04-01 13:15:00,721.6,721.7,721.11,721.21,3083.0,716.7499,716.8493,716.2632,716.3625,3083.0
2024-04-01 13:20:00,721.1,721.16,720.71,720.71,8313.0,716.2533,716.3129,715.8659,715.8659,8313.0
2024-04-01 13:25:00,720.51,721.28,720.51,721.07,3558.0,715.6673,716.4321,715.6673,716.2235,3558.0
2024-04-01 13:30:00,721.1,721.1,720.75,720.89,900.0,716.2533,716.2533,715.9056,716.0447,900.0
2024-04-01 13:35:00,720.84,721.12,720.71,721.05,1750.0,715.995,716.2732,715.8659,716.2036,1750.0
2024-04-01 13:40:00,721.07,721.45,720.82,721.33,3496.0,716.2235,716.6009,715.9752,716.4817,3496.0
2024-04-01 13:45:00,721.16,721.57,720.9,721.47,1232.0,716.3129,716.7201,716.0546,716.6208,1232.0
2024-04-01 13:50:00,721.12,721.21,720.53,720.81,6146.0,716.2732,716.3625,715.6871,715.9652,6146.0
2024-04-01 13:55:00,721.14,721.14,720.55,720.65,1131.0,716.293,716.293,715.707,715.8063,1131.0
2024-04-01 14:00:00,720.9,721.18,720.76,721.04,2821.0,716.0546,716.3327,715.9156,716.1937,2821.0
2024-04-01 14:05:00,721.05,721.24,720.62,720.64,3690.0,716.2036,716.3923,715.7765,715.7964,3690.0
2024-04-01 14:10:00,720.59,720.7,720.25,720.48,3149.0,715.7467,715.856,715.409,715.6375,3149.0
2024-04-01 14:15:00,720.25,720.57,720.25,720.47,5087.0,715.409,715.7268,715.409,715.6275,5087.0
2024-04-01 14:20:00,720.45,720.58,720.25,720.39,3652.0,715.6077,715.7368,715.409,715.5481,3652.0
2024-04-01 14:25:00,720.25,720.72,720.25,720.6,2783.0,715.409,715.8758,715.409,715.7566,2783.0
2024-04-01 14:30:00,720.74,721.08,720.37,720.37,6967.0,715.8957,716.2334,715.5282,715.5282,6967.0
2024-04-01 14:35:00,720.62,720.91,720.32,720.51,6545.0,715.7765,716.0646,715.4785,715.6673,6545.0
2024-04-01 14:40:00,720.75,720.75,720.2,720.46,6464.0,715.9056,715.9056,715.3593,715.6176,6464.0
2024-04-01 14:45:00,720.47,720.71,720.31,720.57,4611.0,715.6275,715.8659,715.4686,715.7268,4611.0
2024-04-01 14:50:00,720.61,721.08,720.43,720.43,6441.0,715.7666,716.2334,715.5878,715.5878,6441.0
2024-04-01 14:55:00,720.72,720.93,720.33,720.55,2151.0,715.8758,716.0844,715.4885,715.707,2151.0
2024-04-01 15:00:00,720.55,720.6,720.27,720.48,3620.0,715.707,715.7566,715.4289,715.6375,3620.0
2024-04-01 15:05:00,720.56,720.65,720.33,720.63,6091.0,715.7169,715.8063,715.4885,715.7864,6091.0
2024-04-01 15:10:00,720.62,720.63,720.35,720.51,2950.0,715.7765,715.7864,715.5083,715.6673,2950.0
2024-04-01 15:15:00,720.51,721.15,720.51,720.84,7532.0,715.6673,716.303,715.6673,715.995,7532.0
2024-04-01 15:20:00,720.75,721.29,720.5,720.5,7457.0,715.9056,716.442,715.6573,715.6573,7457.0
2024-04-01 15:25:00,720.46,720.89,720.46,720.86,2824.0,715.6176,716.0447,715.6176,716.0149,2824.0
2024-04-01 15:30:00,720.88,721.01,720.42,720.63,10288.0,716.0348,716.1639,715.5779,715.7864,10288.0
2024-04-01 15:35:00,720.63,720.75,720.31,720.42,10112.0,715.7864,715.9056,715.4686,715.5779,10112.0
2024-04-01 15:40:00,720.55,721.44,720.46,721.36,11639.0,715.707,716.591,715.6176,716.5115,11639.0
2024-04-01 15:45:00,721.36,721.86,721.32,721.5,8661.0,716.5115,717.0082,716.4718,716.6506,8661.0
2024-04-01 15:50:00,721.47,721.72,721.13,721.5,21012.0,716.6208,716.8691,716.2831,716.6506,21012.0
2024-04-01 15:55:00,721.65,722.21,720.77,720.93,77503.0,716.7996,717.3558,715.9255,716.0844,77503.0
2024-04-02 09:30:00,720.0,720.0,716.1,717.55,55860.0,715.1607,715.1607,711.2869,712.7271,55860.0
2024-04-02 09:35:00,717.87,719.0,715.65,716.16,18788.0,713.045,714.1674,710.8399,711.3465,18788.0
2024-04-02 09:40:00,716.17,716.47,715.5,715.66,22170.0,711.3564,711.6544,710.6909,710.8499,22170.0
2024-04-02 09:45:00,716.03,716.37,714.19,715.35,14851.0,711.2174,711.5551,709.3897,710.5419,14851.0
2024-04-02 09:50:00,715.33,715.89,714.85,715.55,12787.0,710.5221,711.0783,710.0453,710.7406,12787.0
2024-04-02 09:55:00,715.43,715.43,714.62,715.21,6792.0,710.6214,710.6214,709.8168,710.4029,6792.0
2024-04-02 10:00:00,715.2,715.84,714.48,715.62,7180.0,710.3929,711.0286,709.6778,710.8101,7180.0
2024-04-02 10:05:00,715.65,716.08,714.03,714.21,7564.0,710.8399,711.267,709.2308,709.4096,7564.0
2024-04-02 10:10:00,714.24,714.56,712.77,712.93,14628.0,709.4394,709.7572,707.9793,708.1382,14628.0
2024-04-02 10:15:00,712.99,713.59,712.77,713.21,14633.0,708.1978,708.7938,707.9793,708.4163,14633.0
2024-04-02 10:20:00,713.22,713.64,713.0,713.0,10463.0,708.4263,708.8434,708.2077,708.2077,10463.0
2024-04-02 10:25:00,713.1,714.46,712.54,714.43,19979.0,708.3071,709.6579,707.7508,709.6281,19979.0
2024-04-02 10:30:00,713.99,714.01,713.52,713.78,4647.0,709.1911,709.2109,708.7242,708.9825,4647.0
2024-04-02 10:35:00,713.85,714.06,713.45,714.06,6170.0,709.052,709.2606,708.6547,709.2606,6170.0
2024-04-02 10:40:00,714.22,714.87,714.0,714.42,4677.0,709.4195,710.0652,709.201,709.6182,4677.0
2024-04-02 10:45:00,714.82,714.82,713.14,713.2,7882.0,710.0155,710.0155,708.3468,708.4064,7882.0
2024-04-02 10:50:00,713.2,713.34,712.38,712.38,14768.0,708.4064,708.5454,707.5919,707.5919,14768.0
2024-04-02 10:55:00,712.47,712.98,712.2,712.75,5538.0,707.6813,708.1879,707.4131,707.9594,5538.0
2024-04-02 11:00:00,712.62,713.23,712.36,712.91,9972.0,707.8303,708.4362,707.572,708.1183,9972.0
2024-04-02 11:05:00,713.06,713.3,712.65,712.65,7548.0,708.2673,708.5057,707.8601,707.8601,7548.0
2024-04-02 11:10:00,712.73,713.32,712.56,713.04,13558.0,707.9395,708.5256,707.7707,708.2475,13558.0
2024-04-02 11:15:00,712.97,713.0,711.98,713.0,22900.0,708.1779,708.2077,707.1946,708.2077,22900.0
2024-04-02 11:20:00,712.92,712.92,712.51,712.75,2223.0,708.1283,708.1283,707.721,707.9594,2223.0
2024-04-02 11:25:00,712.75,713.06,712.45,712.75,20774.0,707.9594,708.2673,707.6614,707.9594,20774.0
2024-04-02 11:30:00,712.75,712.93,712.58,712.79,21798.0,707.9594,708.1382,707.7906,707.9991,21798.0
2024-04-02 11:35:00,712.76,713.01,711.45,711.48,19060.0,707.9693,708.2177,706.6681,706.6979,19060.0
2024-04-02 11:40:00,711.5,712.5,711.5,712.19,7738.0,706.7178,707.7111,706.7178,707.4032,7738.0
2024-04-02 11:45:00,712.24,712.29,712.0,712.0,7572.0,707.4528,707.5025,707.2145,707.2145,7572.0
2024-04-02 11:50:00,711.93,712.15,711.25,711.3,7839.0,707.1449,707.3634,706.4695,706.5192,7839.0
2024-04-02 11:55:00,711.36,711.56,710.52,710.54,7764.0,706.5788,706.7774,705.7444,705.7643,7764.0
2024-04-02 12:00:00,710.64,711.41,710.64,711.41,4938.0,705.8636,706.6284,705.8636,706.6284,4938.0
2024-04-02 12:05:00,711.4,711.42,710.94,711.05,3739.0,706.6185,706.6383,706.1616,706.2708,3739.0
2024-04-02 12:10:00,711.3,711.42,711.2,711.29,2639.0,706.5192,706.6383,706.4198,706.5092,2639.0
2024-04-02 12:15:00,711.44,711.86,711.41,711.75,2567.0,706.6582,707.0754,706.6284,706.9661,2567.0
2024-04-02 12:20:00,711.75,712.02,711.4,711.96,3750.0,706.9661,707.2343,706.6185,707.1747,3750.0
2024-04-02 12:25:00,711.86,711.93,711.51,711.67,4611.0,707.0754,707.1449,706.7277,706.8867,4611.0
2024-04-02 12:30:00,711.89,712.16,711.74,711.97,8088.0,707.1052,707.3734,706.9562,707.1847,8088.0
2024-04-02 12:35:00,711.84,712.04,711.45,711.86,4735.0,707.0555,707.2542,706.6681,707.0754,4735.0
2024-04-02 12:40:00,711.96,712.16,711.87,711.9,4059.0,707.1747,707.3734,707.0853,707.1151,4059.0
2024-04-02 12:45:00,711.96,712.16,711.61,712.08,9858.0,707.1747,707.3734,706.8271,707.2939,9858.0
2024-04-02 12:50:00,712.08,712.15,711.82,711.82,6872.0,707.2939,707.3634,707.0357,707.0357,6872.0
2024-04-02 12:55:00,712.02,712.02,711.51,711.64,4454.0,707.2343,707.2343,706.7277,706.8569,4454.0
2024-04-02 13:00:00,711.64,711.65,710.86,710.87,8162.0,706.8569,706.8668,706.0821,706.092,8162.0
2024-04-02 13:05:00,711.02,711.45,710.85,711.45,5662.0,706.241,706.6681,706.0722,706.6681,5662.0
2024-04-02 13:10:00,711.16,711.24,710.63,710.71,6840.0,706.3801,706.4596,705.8537,705.9331,6840.0
2024-04-02 13:15:00,710.71,711.0,710.71,710.78,4651.0,705.9331,706.2212,705.9331,706.0027,4651.0
2024-04-02 13:20:00,710.78,711.0,710.7,710.8,5856.0,706.0027,706.2212,705.9232,706.0225,5856.0
2024-04-02 13:25:00,710.99,710.99,710.1,710.27,14832.0,706.2112,706.2112,705.3272,705.4961,14832.0
2024-04-02 13:30:00,710.2,710.22,709.23,709.65,22518.0,705.4265,705.4464,704.4631,704.8802,22518.0
2024-04-02 13:35:00,709.64,710.09,709.18,709.23,10848.0,704.8703,705.3173,704.4134,704.4631,10848.0
2024-04-02 13:40:00,709.36,709.76,709.28,709.76,5171.0,704.5922,704.9895,704.5127,704.9895,5171.0
2024-04-02 13:45:00,709.9,709.9,709.56,709.86,11180.0,705.1286,705.1286,704.7909,705.0888,11180.0
2024-04-02 13:50:00,709.85,710.17,709.75,709.86,6284.0,705.0789,705.3968,704.9796,705.0888,6284.0
2024-04-02 13:55:00,709.76,710.42,709.75,710.37,6181.0,704.9895,705.6451,704.9796,705.5954,6181.0
2024-04-02 14:00:00,710.38,710.6,709.98,710.05,6689.0,705.6053,705.8239,705.208,705.2776,6689.0
2024-04-02 14:05:00,710.07,710.15,709.62,710.15,3404.0,705.2974,705.3769,704.8504,705.3769,3404.0
2024-04-02 14:10:00,710.07,710.24,709.72,709.93,2255.0,705.2974,705.4663,704.9498,705.1584,2255.0
2024-04-02 14:15:00,709.67,710.11,709.45,709.61,5395.0,704.9001,705.3372,704.6816,704.8405,5395.0
2024-04-02 14:20:00,709.71,709.9,709.18,709.31,8737.0,704.9398,705.1286,704.4134,704.5425,8737.0
2024-04-02 14:25:00,709.31,709.65,709.3,709.49,7866.0,704.5425,704.8802,704.5326,704.7213,7866.0
2024-04-02 14:30:00,709.52,709.65,709.32,709.44,3589.0,704.7511,704.8802,704.5525,704.6717,3589.0
2024-04-02 14:35:00,709.35,709.5,708.72,709.3,10831.0,704.5823,704.7313,703.9565,704.5326,10831.0
2024-04-02 14:40:00,709.36,709.62,709.18,709.33,7139.0,704.5922,704.8504,704.4134,704.5624,7139.0
2024-04-02 14:45:00,709.32,709.36,708.74,709.36,4425.0,704.5525,704.5922,703.9764,704.5922,4425.0
2024-04-02 14:50:00,709.34,709.34,708.88,709.0,4852.0,704.5723,704.5723,704.1154,704.2346,4852.0
2024-04-02 14:55:00,709.01,709.23,708.58,708.58,7348.0,704.2445,704.4631,703.8174,703.8174,7348.0
2024-04-02 15:00:00,708.59,710.06,708.4,709.93,16978.0,703.8274,705.2875,703.6386,705.1584,16978.0
2024-04-02 15:05:00,709.97,710.74,709.96,710.4,14270.0,705.1981,705.9629,705.1882,705.6252,14270.0
2024-04-02 15:10:00,710.5,710.53,709.9,709.9,13114.0,705.7245,705.7543,705.1286,705.1286,13114.0
2024-04-02 15:15:00,710.01,710.05,709.8,709.93,5583.0,705.2378,705.2776,705.0292,705.1584,5583.0
2024-04-02 15:20:00,710.0,710.76,710.0,710.66,13486.0,705.2279,705.9828,705.2279,705.8835,13486.0
2024-04-02 15:25:00,710.67,711.1,710.66,710.88,14623.0,705.8934,706.3205,705.8835,706.102,14623.0
2024-04-02 15:30:00,710.87,711.15,710.82,710.85,18943.0,706.092,706.3702,706.0424,706.0722,18943.0
2024-04-02 15:35:00,710.95,711.39,710.94,711.29,32626.0,706.1715,706.6086,706.1616,706.5092,32626.0
2024-04-02 15:40:00,711.21,711.3,710.64,710.76,11492.0,706.4298,706.5192,705.8636,705.9828,11492.0
2024-04-02 15:45:00,710.75,712.32,710.69,712.06,24260.0,705.9729,707.5323,705.9133,707.274,24260.0
2024-04-02 15:50:00,711.9,712.17,710.73,710.86,21748.0,707.1151,707.3833,705.953,706.0821,21748.0
2024-04-02 15:55:00,711.0,711.75,710.77,711.17,64953.0,706.2212,706.9661,705.9927,706.39,64953.0
2024-04-03 09:30:00,709.11,710.81,706.92,707.65,59417.0,704.3439,706.0324,702.1686,702.8937,59417.0
2024-04-03 09:35:00,707.06,708.01,705.56,706.13,25119.0,702.3077,703.2513,700.8177,701.3839,25119.0
2024-04-03 09:40:00,706.1,706.26,704.69,705.56,31872.0,701.3541,701.513,699.9536,700.8177,31872.0
2024-04-03 09:45:00,705.37,705.58,704.09,704.75,23031.0,700.629,700.8376,699.3576,700.0132,23031.0
2024-04-03 09:50:00,704.91,705.13,703.53,704.16,16162.0,700.1721,700.3906,698.8014,699.4271,16162.0
2024-04-03 09:55:00,703.78,703.78,701.23,701.33,24793.0,699.0497,699.0497,696.5168,696.6162,24793.0
2024-04-03 10:00:00,701.46,704.49,701.46,703.0,25734.0,696.7453,699.7549,696.7453,698.2749,25734.0
2024-04-03 10:05:00,702.91,703.22,701.5,701.7,23962.0,698.1855,698.4935,696.785,696.9837,23962.0
2024-04-03 10:10:00,701.77,702.84,701.37,702.37,13799.0,697.0532,698.116,696.6559,697.6492,13799.0
2024-04-03 10:15:00,702.5,703.15,701.83,701.88,17380.0,697.7783,698.4239,697.1128,697.1625,17380.0
2024-04-03 10:20:00,702.02,702.27,701.41,701.81,18138.0,697.3015,697.5498,696.6956,697.0929,18138.0
2024-04-03 10:25:00,701.82,703.09,701.82,702.66,26127.0,697.1029,698.3643,697.1029,697.9372,26127.0
2024-04-03 10:30:00,702.59,702.79,701.96,701.96,17427.0,697.8677,698.0664,697.2419,697.2419,17427.0
2024-04-03 10:35:00,701.91,702.27,701.5,701.98,18557.0,697.1923,697.5498,696.785,697.2618,18557.0
2024-04-03 10:40:00,701.93,702.05,701.55,701.94,12933.0,697.2121,697.3313,696.8347,697.2221,12933.0
2024-04-03 10:45:00,701.84,702.75,701.5,702.36,23389.0,697.1227,698.0266,696.785,697.6392,23389.0
2024-04-03 10:50:00,702.08,702.44,701.66,701.77,23492.0,697.3611,697.7187,696.9439,697.0532,23492.0
2024-04-03 10:55:00,701.62,702.17,701.6,701.74,13132.0,696.9042,697.4505,696.8844,697.0234,13132.0
2024-04-03 11:00:00,702.0,702.96,701.86,702.72,27911.0,697.2817,698.2352,697.1426,697.9968,27911.0
2024-04-03 11:05:00,702.38,704.44,702.14,704.23,28682.0,697.6591,699.7053,697.4207,699.4967,28682.0
2024-04-03 11:10:00,704.32,705.22,704.09,704.67,19866.0,699.5861,700.48,699.3576,699.9337,19866.0
2024-04-03 11:15:00,704.78,705.13,704.1,705.03,10587.0,700.043,700.3906,699.3675,700.2913,10587.0
2024-04-03 11:20:00,705.12,705.5,704.71,705.35,12141.0,700.3807,700.7581,699.9734,700.6091,12141.0
2024-04-03 11:25:00,705.3,705.35,704.18,704.48,16228.0,700.5595,700.6091,699.447,699.745,16228.0
2024-04-03 11:30:00,704.49,705.14,704.48,704.5,10304.0,699.7549,700.4006,699.745,699.7649,10304.0
2024-04-03 11:35:00,704.51,704.71,704.23,704.34,8202.0,699.7748,699.9734,699.4967,699.6059,8202.0
2024-04-03 11:40:00,704.49,704.68,704.19,704.19,8222.0,699.7549,699.9437,699.4569,699.4569,8222.0
2024-04-03 11:45:00,704.1,704.1,703.3,703.47,10706.0,699.3675,699.3675,698.5729,698.7418,10706.0
2024-04-03 11:50:00,703.35,703.56,703.01,703.15,6590.0,698.6226,698.8312,698.2849,698.4239,6590.0
2024-04-03 11:55:00,703.15,703.2,702.2,702.24,12238.0,698.4239,698.4736,697.4803,697.5201,12238.0
2024-04-03 12:00:00,702.18,702.18,701.29,701.34,15430.0,697.4605,697.4605,696.5764,696.6261,15430.0
2024-04-03 12:05:00,701.36,702.05,701.12,701.54,31598.0,696.646,697.3313,696.4076,696.8248,31598.0
2024-04-03 12:10:00,701.47,701.68,700.54,700.54,17772.0,696.7552,696.9638,695.8315,695.8315,17772.0
2024-04-03 12:15:00,700.7,700.7,700.14,700.53,31278.0,695.9904,695.9904,695.4342,695.8215,31278.0
2024-04-03 12:20:00,700.37,700.89,697.27,700.61,85830.0,695.6626,696.1791,692.5835,695.901,85830.0
2024-04-03 12:25:00,700.79,701.11,700.37,701.03,24452.0,696.0798,696.3976,695.6626,696.3182,24452.0
2024-04-03 12:30:00,701.23,702.04,701.07,701.69,18635.0,696.5168,697.3214,696.3579,696.9737,18635.0
2024-04-03 12:35:00,701.72,702.11,700.66,701.21,11928.0,697.0035,697.3909,695.9507,696.497,11928.0
2024-04-03 12:40:00,701.4,702.35,701.4,702.17,9529.0,696.6857,697.6293,696.6857,697.4505,9529.0
2024-04-03 12:45:00,702.22,702.79,701.8,702.74,9454.0,697.5002,698.0664,697.083,698.0167,9454.0
2024-04-03 12:50:00,702.72,702.75,701.91,702.25,6909.0,697.9968,698.0266,697.1923,697.53,6909.0
2024-04-03 12:55:00,702.26,702.26,701.85,701.89,12087.0,697.5399,697.5399,697.1327,697.1724,12087.0
2024-04-03 13:00:00,701.79,702.33,701.66,702.33,6192.0,697.0731,697.6094,696.9439,697.6094,6192.0
2024-04-03 13:05:00,702.28,702.35,701.93,702.01,14192.0,697.5598,697.6293,697.2121,697.2916,14192.0
2024-04-03 13:10:00,701.89,701.89,701.42,701.73,8054.0,697.1724,697.1724,696.7056,697.0135,8054.0
2024-04-03 13:15:00,701.7,701.9,701.29,701.85,7807.0,696.9837,697.1823,696.5764,697.1327,7807.0
2024-04-03 13:20:00,701.92,702.19,701.66,702.08,7520.0,697.2022,697.4704,696.9439,697.3611,7520.0
2024-04-03 13:25:00,702.18,702.4,702.07,702.19,4841.0,697.4605,697.679,697.3512,697.4704,4841.0
2024-04-03 13:30:00,702.03,702.72,702.02,702.35,18095.0,697.3115,697.9968,697.3015,697.6293,18095.0
2024-04-03 13:35:00,702.51,703.62,702.51,702.84,15008.0,697.7882,698.8908,697.7882,698.116,15008.0
2024-04-03 13:40:00,702.82,703.42,702.61,702.73,16532.0,698.0962,698.6921,697.8876,698.0068,16532.0
2024-04-03 13:45:00,702.9,703.67,702.74,703.6,7549.0,698.1756,698.9404,698.0167,698.8709,7549.0
2024-04-03 13:50:00,703.6,704.11,703.54,703.61,11628.0,698.8709,699.3775,698.8113,698.8808,11628.0
2024-04-03 13:55:00,703.52,704.05,703.35,703.48,10827.0,698.7914,699.3179,698.6226,698.7517,10827.0
2024-04-03 14:00:00,703.24,703.24,702.29,702.77,13996.0,698.5133,698.5133,697.5697,698.0465,13996.0
2024-04-03 14:05:00,702.64,703.77,702.64,703.72,8082.0,697.9174,699.0398,697.9174,698.9901,8082.0
2024-04-03 14:10:00,703.72,704.43,703.7,704.37,12228.0,698.9901,699.6953,698.9702,699.6357,12228.0
2024-04-03 14:15:00,704.41,704.43,704.0,704.4,6472.0,699.6755,699.6953,699.2682,699.6655,6472.0
2024-04-03 14:20:00,704.48,704.55,704.03,704.05,4930.0,699.745,699.8145,699.298,699.3179,4930.0
2024-04-03 14:25:00,704.15,704.93,704.04,704.58,7978.0,699.4172,700.192,699.308,699.8443,7978.0
2024-04-03 14:30:00,704.66,705.61,704.51,705.58,11888.0,699.9238,700.8674,699.7748,700.8376,11888.0
2024-04-03 14:35:00,705.58,706.16,705.27,705.31,16635.0,700.8376,701.4137,700.5297,700.5694,16635.0
2024-04-03 14:40:00,705.52,705.8,705.27,705.59,7880.0,700.778,701.0561,700.5297,700.8475,7880.0
2024-04-03 14:45:00,705.55,705.78,705.27,705.51,5620.0,700.8078,701.0363,700.5297,700.7681,5620.0
2024-04-03 14:50:00,705.62,705.74,704.65,705.18,8531.0,700.8773,700.9965,699.9139,700.4403,8531.0
2024-04-03 14:55:00,705.01,705.57,704.91,704.94,7908.0,700.2714,700.8277,700.1721,700.2019,7908.0
2024-04-03 15:00:00,704.93,705.16,704.71,705.16,6872.0,700.192,700.4204,699.9734,700.4204,6872.0
2024-04-03 15:05:00,704.93,705.69,704.93,705.66,8463.0,700.192,700.9469,700.192,700.9171,8463.0
2024-04-03 15:10:00,705.7,705.86,703.65,704.15,9095.0,700.9568,701.1157,698.9206,699.4172,9095.0
2024-04-03 15:15:00,704.09,704.26,703.27,704.18,10042.0,699.3576,699.5265,698.5431,699.447,10042.0
2024-04-03 15:20:00,703.94,704.3,703.58,703.58,12907.0,699.2086,699.5662,698.851,698.851,12907.0
2024-04-03 15:25:00,703.55,704.11,703.55,703.81,9789.0,698.8212,699.3775,698.8212,699.0795,9789.0
2024-04-03 15:30:00,703.62,703.85,703.41,703.85,10629.0,698.8908,699.1192,698.6822,699.1192,10629.0
2024-04-03 15:35:00,703.87,704.87,703.87,704.86,14295.0,699.1391,700.1324,699.1391,700.1224,14295.0
2024-04-03 15:40:00,704.87,705.62,704.68,705.58,14028.0,700.1324,700.8773,699.9437,700.8376,14028.0
2024-04-03 15:45:00,705.6,706.31,705.57,705.59,20025.0,700.8575,701.5627,700.8277,700.8475,20025.0
2024-04-03 15:50:00,705.69,705.97,704.96,705.21,45825.0,700.9469,701.225,700.2218,700.4701,45825.0
2024-04-03 15:55:00,704.75,705.98,704.41,705.79,70921.0,700.0132,701.2349,699.6755,701.0462,70921.0
2024-04-04 09:30:00,708.07,713.78,708.07,711.48,62403.0,703.3109,708.9825,703.3109,706.6979,62403.0
2024-04-04 09:35:00,711.49,714.31,711.49,712.64,22581.0,706.7079,709.5089,706.7079,707.8501,22581.0
2024-04-04 09:40:00,712.62,712.73,710.66,711.66,13536.0,707.8303,707.9395,705.8835,706.8767,13536.0
2024-04-04 09:45:00,711.76,713.0,711.76,711.97,21990.0,706.9761,708.2077,706.9761,707.1847,21990.0
2024-04-04 09:50:00,712.17,712.74,711.51,711.51,17258.0,707.3833,707.9495,706.7277,706.7277,17258.0
2024-04-04 09:55:00,711.5,711.84,710.39,711.01,13942.0,706.7178,707.0555,705.6153,706.2311,13942.0
2024-04-04 10:00:00,711.26,711.34,710.38,710.99,8929.0,706.4794,706.5589,705.6053,706.2112,8929.0
2024-04-04 10:05:00,710.89,711.18,709.44,709.46,9334.0,706.1119,706.4,704.6717,704.6915,9334.0
2024-04-04 10:10:00,709.27,709.5,708.96,709.33,5657.0,704.5028,704.7313,704.1949,704.5624,5657.0
2024-04-04 10:15:00,709.17,709.43,707.76,707.76,13236.0,704.4035,704.6617,703.0029,703.0029,13236.0
2024-04-04 10:20:00,707.83,708.71,707.79,708.1,26771.0,703.0725,703.9466,703.0327,703.3407,26771.0
2024-04-04 10:25:00,707.93,708.77,707.84,708.73,8407.0,703.1718,704.0062,703.0824,703.9664,8407.0
2024-04-04 10:30:00,708.7,709.13,708.27,708.81,15902.0,703.9366,704.3637,703.5095,704.0459,15902.0
2024-04-04 10:35:00,708.8,709.36,708.79,709.36,4719.0,704.036,704.5922,704.026,704.5922,4719.0
2024-04-04 10:40:00,709.23,710.56,709.18,710.36,14762.0,704.4631,705.7841,704.4134,705.5855,14762.0
2024-04-04 10:45:00,710.53,712.0,710.52,711.7,11364.0,705.7543,707.2145,705.7444,706.9165,11364.0
2024-04-04 10:50:00,711.7,712.34,711.19,712.19,3971.0,706.9165,707.5522,706.4099,707.4032,3971.0
2024-04-04 10:55:00,712.0,712.26,710.5,712.26,15265.0,707.2145,707.4727,705.7245,707.4727,15265.0
2024-04-04 11:00:00,712.08,712.77,712.08,712.63,9391.0,707.2939,707.9793,707.2939,707.8402,9391.0
2024-04-04 11:05:00,712.68,712.69,711.76,711.81,7458.0,707.8899,707.8998,706.9761,707.0257,7458.0
2024-04-04 11:10:00,711.79,712.1,711.26,711.47,6720.0,707.0059,707.3138,706.4794,706.688,6720.0
2024-04-04 11:15:00,711.5,712.03,711.21,712.03,612.0,706.7178,707.2442,706.4298,707.2442,612.0
2024-04-04 11:20:00,711.77,712.71,711.5,712.45,5503.0,706.986,707.9197,706.7178,707.6614,5503.0
2024-04-04 11:25:00,712.34,712.46,711.92,712.14,4469.0,707.5522,707.6714,707.135,707.3535,4469.0
2024-04-04 11:30:00,712.1,712.57,711.98,712.16,4727.0,707.3138,707.7806,707.1946,707.3734,4727.0
2024-04-04 11:35:00,712.07,712.7,712.07,712.3,5607.0,707.284,707.9097,707.284,707.5124,5607.0
2024-04-04 11:40:00,712.33,712.58,712.17,712.35,2258.0,707.5422,707.7906,707.3833,707.5621,2258.0
2024-04-04 11:45:00,712.23,712.55,712.23,712.31,5458.0,707.4429,707.7608,707.4429,707.5224,5458.0
2024-04-04 11:50:00,712.57,713.81,712.57,713.43,6108.0,707.7806,709.0123,707.7806,708.6348,6108.0
2024-04-04 11:55:00,713.69,714.22,713.25,713.93,9128.0,708.8931,709.4195,708.456,709.1315,9128.0
2024-04-04 12:00:00,713.88,714.6,713.82,714.58,10841.0,709.0818,709.797,709.0222,709.7771,10841.0
2024-04-04 12:05:00,714.58,715.14,714.41,715.14,30308.0,709.7771,710.3333,709.6083,710.3333,30308.0
2024-04-04 12:10:00,715.25,715.84,715.18,715.54,8850.0,710.4426,711.0286,710.3731,710.7307,8850.0
2024-04-04 12:15:00,715.63,717.13,715.62,716.49,18518.0,710.8201,712.31,710.8101,711.6743,18518.0
2024-04-04 12:20:00,716.16,716.82,716.16,716.81,11412.0,711.3465,712.0021,711.3465,711.9921,11412.0
2024-04-04 12:25:00,716.75,717.0,716.48,716.53,7008.0,711.9325,712.1808,711.6643,711.714,7008.0
2024-04-04 12:30:00,716.72,716.72,715.92,715.92,3745.0,711.9027,711.9027,711.1081,711.1081,3745.0
2024-04-04 12:35:00,715.68,715.68,714.78,715.68,5231.0,710.8697,710.8697,709.9758,710.8697,5231.0
2024-04-04 12:40:00,715.83,716.18,715.26,715.37,2111.0,711.0187,711.3664,710.4525,710.5618,2111.0
2024-04-04 12:45:00,715.29,715.71,715.09,715.39,3239.0,710.4823,710.8995,710.2837,710.5817,3239.0
2024-04-04 12:50:00,715.33,716.18,715.31,715.84,3103.0,710.5221,711.3664,710.5022,711.0286,3103.0
2024-04-04 12:55:00,715.99,716.24,715.93,715.99,5656.0,711.1776,711.426,711.118,711.1776,5656.0
2024-04-04 13:00:00,716.03,716.73,715.9,716.38,4056.0,711.2174,711.9127,711.0882,711.565,4056.0
2024-04-04 13:05:00,716.41,716.52,715.9,716.31,10863.0,711.5948,711.7041,711.0882,711.4955,10863.0
2024-04-04 13:10:00,716.35,716.56,716.06,716.15,5060.0,711.5352,711.7438,711.2472,711.3366,5060.0
2024-04-04 13:15:00,716.1,716.1,715.31,715.31,2576.0,711.2869,711.2869,710.5022,710.5022,2576.0
2024-04-04 13:20:00,715.37,715.56,715.24,715.33,4363.0,710.5618,710.7505,710.4327,710.5221,4363.0
2024-04-04 13:25:00,715.32,715.56,714.77,715.04,8556.0,710.5121,710.7505,709.9658,710.234,8556.0
2024-04-04 13:30:00,714.91,714.93,714.4,714.92,5793.0,710.1049,710.1248,709.5983,710.1148,5793.0
2024-04-04 13:35:00,714.78,715.1,714.37,715.0,9565.0,709.9758,710.2936,709.5685,710.1943,9565.0
2024-04-04 13:40:00,714.82,715.0,714.31,714.46,6375.0,710.0155,710.1943,709.5089,709.6579,6375.0
2024-04-04 13:45:00,714.49,714.64,713.74,714.48,6302.0,709.6877,709.8367,708.9428,709.6778,6302.0
2024-04-04 13:50:00,714.5,714.62,713.7,714.01,6806.0,709.6976,709.8168,708.903,709.2109,6806.0
2024-04-04 13:55:00,713.98,714.02,713.37,713.44,3563.0,709.1811,709.2209,708.5752,708.6448,3563.0
2024-04-04 14:00:00,713.5,713.5,712.79,712.96,6249.0,708.7044,708.7044,707.9991,708.168,6249.0
2024-04-04 14:05:00,712.84,712.98,711.88,711.9,9964.0,708.0488,708.1879,707.0953,707.1151,9964.0
2024-04-04 14:10:00,711.79,712.0,710.8,710.91,17153.0,707.0059,707.2145,706.0225,706.1318,17153.0
2024-04-04 14:15:00,710.7,710.97,709.2,709.61,18156.0,705.9232,706.1914,704.4333,704.8405,18156.0
2024-04-04 14:20:00,709.16,710.47,708.93,710.3,5999.0,704.3935,705.6947,704.1651,705.5259,5999.0
2024-04-04 14:25:00,710.13,710.14,708.0,708.0,20628.0,705.357,705.367,703.2413,703.2413,20628.0
2024-04-04 14:30:00,707.98,707.98,705.99,706.73,14395.0,703.2215,703.2215,701.2448,701.9799,14395.0
2024-04-04 14:35:00,706.47,708.12,706.47,707.45,8811.0,701.7216,703.3605,701.7216,702.695,8811.0
2024-04-04 14:40:00,707.34,707.34,705.88,705.88,8686.0,702.5858,702.5858,701.1356,701.1356,8686.0
2024-04-04 14:45:00,706.05,707.48,706.05,707.19,10588.0,701.3044,702.7248,701.3044,702.4368,10588.0
2024-04-04 14:50:00,707.1,707.92,706.94,706.96,8736.0,702.3474,703.1619,702.1885,702.2083,8736.0
2024-04-04 14:55:00,707.09,707.3,706.12,707.3,7448.0,702.3375,702.546,701.374,702.546,7448.0
2024-04-04 15:00:00,707.21,707.49,706.04,706.25,10704.0,702.4566,702.7348,701.2945,701.5031,10704.0
2024-04-04 15:05:00,706.11,707.19,706.11,706.78,6738.0,701.364,702.4368,701.364,702.0295,6738.0
2024-04-04 15:10:00,706.55,706.55,705.74,706.24,9658.0,701.8011,701.8011,700.9965,701.4932,9658.0
2024-04-04 15:15:00,705.96,706.39,705.57,706.07,9472.0,701.215,701.6422,700.8277,701.3243,9472.0
2024-04-04 15:20:00,706.23,706.5,705.38,705.72,9277.0,701.4832,701.7514,700.6389,700.9767,9277.0
2024-04-04 15:25:00,705.48,706.0,705.16,705.39,12724.0,700.7383,701.2548,700.4204,700.6489,12724.0
2024-04-04 15:30:00,705.57,705.68,704.76,705.34,8634.0,700.8277,700.9369,700.0231,700.5992,8634.0
2024-04-04 15:35:00,705.1,705.15,704.22,704.42,10902.0,700.3608,700.4105,699.4867,699.6854,10902.0
2024-04-04 15:40:00,704.49,705.67,704.24,705.48,16848.0,699.7549,700.927,699.5066,700.7383,16848.0
2024-04-04 15:45:00,705.35,705.64,705.08,705.64,7115.0,700.6091,700.8972,700.341,700.8972,7115.0
2024-04-04 15:50:00,705.75,706.37,705.2,705.75,14139.0,701.0065,701.6223,700.4602,701.0065,14139.0
2024-04-04 15:55:00,705.55,705.89,704.88,704.88,62642.0,700.8078,701.1455,700.1423,700.1423,62642.0
2024-04-05 09:30:00,707.49,709.99,706.04,708.0,32515.0,702.7348,705.218,701.2945,703.2413,32515.0
2024-04-05 09:35:00,707.66,708.85,707.08,707.86,7995.0,702.9036,704.0856,702.3275,703.1023,7995.0
2024-04-05 09:40:00,707.72,708.11,707.0,707.0,10108.0,702.9632,703.3506,702.2481,702.2481,10108.0
2024-04-05 09:45:00,707.0,707.5,706.5,706.7,6551.0,702.2481,702.7447,701.7514,701.9501,6551.0
2024-04-05 09:50:00,706.5,707.96,706.02,707.89,13694.0,701.7514,703.2016,701.2746,703.1321,13694.0
2024-04-05 09:55:00,707.9,707.9,707.02,707.25,7212.0,703.142,703.142,702.2679,702.4964,7212.0
2024-04-05 10:00:00,707.4,709.12,707.08,709.07,18891.0,702.6454,704.3538,702.3275,704.3041,18891.0
2024-04-05 10:05:00,709.3,710.08,708.19,708.94,11258.0,704.5326,705.3074,703.4301,704.175,11258.0
2024-04-05 10:10:00,708.93,710.88,708.72,710.17,9020.0,704.1651,706.102,703.9565,705.3968,9020.0
2024-04-05 10:15:00,710.18,711.18,710.18,711.13,6565.0,705.4067,706.4,705.4067,706.3503,6565.0
2024-04-05 10:20:00,711.39,711.97,711.0,711.97,8394.0,706.6086,707.1847,706.2212,707.1847,8394.0
2024-04-05 10:25:00,711.94,711.96,709.68,710.75,7896.0,707.1549,707.1747,704.91,705.9729,7896.0
2024-04-05 10:30:00,710.51,712.06,710.51,711.36,5367.0,705.7345,707.274,705.7345,706.5788,5367.0
2024-04-05 10:35:00,711.43,711.75,711.05,711.05,2802.0,706.6483,706.9661,706.2708,706.2708,2802.0
2024-04-05 10:40:00,711.0,711.39,710.65,710.94,4775.0,706.2212,706.6086,705.8735,706.1616,4775.0
2024-04-05 10:45:00,711.01,713.4,711.01,713.4,5929.0,706.2311,708.605,706.2311,708.605,5929.0
2024-04-05 10:50:00,713.62,714.73,713.51,713.95,8616.0,708.8236,709.9261,708.7143,709.1513,8616.0
2024-04-05 10:55:00,713.95,714.53,713.65,713.96,7557.0,709.1513,709.7274,708.8534,709.1613,7557.0
2024-04-05 11:00:00,714.01,714.57,713.17,714.3,12104.0,709.2109,709.7672,708.3766,709.499,12104.0
2024-04-05 11:05:00,714.07,715.25,713.71,714.84,9503.0,709.2705,710.4426,708.913,710.0354,9503.0
2024-04-05 11:10:00,714.59,715.2,714.24,714.5,6610.0,709.787,710.3929,709.4394,709.6976,6610.0
2024-04-05 11:15:00,714.26,714.35,713.32,713.65,7505.0,709.4593,709.5487,708.5256,708.8534,7505.0
2024-04-05 11:20:00,713.95,713.95,713.41,713.91,4725.0,709.1513,709.1513,708.615,709.1116,4725.0
2024-04-05 11:25:00,713.92,715.24,713.92,714.99,5687.0,709.1215,710.4327,709.1215,710.1844,5687.0
2024-04-05 11:30:00,715.0,715.36,714.5,714.57,13853.0,710.1943,710.5519,709.6976,709.7672,13853.0
2024-04-05 11:35:00,714.64,715.09,714.64,715.09,2790.0,709.8367,710.2837,709.8367,710.2837,2790.0
2024-04-05 11:40:00,715.1,716.35,714.76,715.95,7237.0,710.2936,711.5352,709.9559,711.1379,7237.0
2024-04-05 11:45:00,716.14,716.89,715.98,715.98,10394.0,711.3266,712.0716,711.1677,711.1677,10394.0
2024-04-05 11:50:00,716.14,716.48,715.82,716.26,8697.0,711.3266,711.6643,711.0088,711.4458,8697.0
2024-04-05 11:55:00,716.29,716.73,716.14,716.39,5208.0,711.4756,711.9127,711.3266,711.5749,5208.0
2024-04-05 12:00:00,716.33,716.78,715.76,715.82,13715.0,711.5153,711.9623,710.9492,711.0088,13715.0
2024-04-05 12:05:00,715.78,716.11,715.52,715.69,7613.0,710.969,711.2968,710.7108,710.8796,7613.0
2024-04-05 12:10:00,715.58,715.86,715.44,715.57,6408.0,710.7704,711.0485,710.6313,710.7605,6408.0
2024-04-05 12:15:00,715.6,716.12,715.6,715.89,7541.0,710.7903,711.3068,710.7903,711.0783,7541.0
2024-04-05 12:20:00,715.98,716.05,714.68,715.2,5898.0,711.1677,711.2372,709.8764,710.3929,5898.0
2024-04-05 12:25:00,715.08,715.19,714.78,715.14,2898.0,710.2737,710.383,709.9758,710.3333,2898.0
2024-04-05 12:30:00,715.09,715.35,714.67,715.07,4247.0,710.2837,710.5419,709.8665,710.2638,4247.0
2024-04-05 12:35:00,715.03,715.22,714.4,715.15,5922.0,710.2241,710.4128,709.5983,710.3433,5922.0
2024-04-05 12:40:00,715.13,715.29,714.87,715.09,4233.0,710.3234,710.4823,710.0652,710.2837,4233.0
2024-04-05 12:45:00,715.24,715.5,715.01,715.01,1267.0,710.4327,710.6909,710.2042,710.2042,1267.0
2024-04-05 12:50:00,715.14,715.76,715.14,715.76,1072.0,710.3333,710.9492,710.3333,710.9492,1072.0
2024-04-05 12:55:00,715.39,716.46,715.29,716.28,4705.0,710.5817,711.6445,710.4823,711.4657,4705.0
2024-04-05 13:00:00,716.11,716.11,715.1,715.1,2900.0,711.2968,711.2968,710.2936,710.2936,2900.0
2024-04-05 13:05:00,715.06,715.15,714.24,714.33,6986.0,710.2539,710.3433,709.4394,709.5288,6986.0
2024-04-05 13:10:00,714.12,714.68,714.1,714.25,4575.0,709.3202,709.8764,709.3003,709.4493,4575.0
2024-04-05 13:15:00,714.33,714.49,714.08,714.3,3976.0,709.5288,709.6877,709.2805,709.499,3976.0
2024-04-05 13:20:00,714.34,715.4,714.28,715.4,3667.0,709.5387,710.5916,709.4791,710.5916,3667.0
2024-04-05 13:25:00,715.19,715.34,714.99,715.29,1965.0,710.383,710.532,710.1844,710.4823,1965.0
2024-04-05 13:30:00,715.25,715.79,715.25,715.79,2552.0,710.4426,710.979,710.4426,710.979,2552.0
2024-04-05 13:35:00,715.71,716.23,715.34,715.34,4181.0,710.8995,711.416,710.532,710.532,4181.0
2024-04-05 13:40:00,715.39,715.54,714.83,714.96,8159.0,710.5817,710.7307,710.0254,710.1546,8159.0
2024-04-05 13:45:00,714.96,714.96,714.23,714.37,9274.0,710.1546,710.1546,709.4295,709.5685,9274.0
2024-04-05 13:50:00,714.23,714.45,713.5,713.54,3557.0,709.4295,709.648,708.7044,708.7441,3557.0
2024-04-05 13:55:00,713.41,713.43,711.8,711.93,6304.0,708.615,708.6348,707.0158,707.1449,6304.0
2024-04-05 14:00:00,711.87,712.19,711.24,711.69,3541.0,707.0853,707.4032,706.4596,706.9065,3541.0
2024-04-05 14:05:00,711.8,713.25,711.6,713.12,4667.0,707.0158,708.456,706.8171,708.3269,4667.0
2024-04-05 14:10:00,713.19,713.19,712.46,712.96,3056.0,708.3965,708.3965,707.6714,708.168,3056.0
2024-04-05 14:15:00,712.71,713.02,712.65,712.69,4969.0,707.9197,708.2276,707.8601,707.8998,4969.0
2024-04-05 14:20:00,712.73,713.51,712.39,712.39,6588.0,707.9395,708.7143,707.6018,707.6018,6588.0
2024-04-05 14:25:00,712.42,712.89,711.97,711.98,4946.0,707.6316,708.0985,707.1847,707.1946,4946.0
2024-04-05 14:30:00,712.19,712.67,711.99,712.47,3116.0,707.4032,707.8799,707.2045,707.6813,3116.0
2024-04-05 14:35:00,712.72,713.18,712.55,712.85,1926.0,707.9296,708.3865,707.7608,708.0587,1926.0
2024-04-05 14:40:00,713.2,713.28,712.25,713.0,1776.0,708.4064,708.4858,707.4628,708.2077,1776.0
2024-04-05 14:45:00,712.76,712.76,711.79,711.96,2500.0,707.9693,707.9693,707.0059,707.1747,2500.0
2024-04-05 14:50:00,711.94,712.33,711.73,711.75,2637.0,707.1549,707.5422,706.9463,706.9661,2637.0
2024-04-05 14:55:00,711.73,712.27,711.43,712.26,13522.0,706.9463,707.4826,706.6483,707.4727,13522.0
2024-04-05 15:00:00,712.19,712.38,711.98,712.24,2953.0,707.4032,707.5919,707.1946,707.4528,2953.0
2024-04-05 15:05:00,712.25,712.84,712.0,712.14,5508.0,707.4628,708.0488,707.2145,707.3535,5508.0
2024-04-05 15:10:00,712.13,712.63,711.98,712.63,2938.0,707.3436,707.8402,707.1946,707.8402,2938.0
2024-04-05 15:15:00,712.77,712.85,712.3,712.85,3949.0,707.9793,708.0587,707.5124,708.0587,3949.0
2024-04-05 15:20:00,712.8,712.88,712.14,712.24,5208.0,708.0091,708.0885,707.3535,707.4528,5208.0
2024-04-05 15:25:00,712.31,712.44,711.81,712.15,5272.0,707.5224,707.6515,707.0257,707.3634,5272.0
2024-04-05 15:30:00,712.24,713.6,712.18,713.6,9021.0,707.4528,708.8037,707.3932,708.8037,9021.0
2024-04-05 15:35:00,713.56,713.75,712.86,712.89,8224.0,708.764,708.9527,708.0687,708.0985,8224.0
2024-04-05 15:40:00,713.1,713.14,712.64,712.78,6214.0,708.3071,708.3468,707.8501,707.9892,6214.0
2024-04-05 15:45:00,712.59,713.11,712.41,712.82,12236.0,707.8005,708.317,707.6217,708.0289,12236.0
2024-04-05 15:50:00,713.13,714.79,712.91,714.75,18619.0,708.3369,709.9857,708.1183,709.946,18619.0
2024-04-05 15:55:00,714.56,714.78,713.32,713.32,40080.0,709.7572,709.9758,708.5256,708.5256,40080.0
2024-04-08 09:30:00,713.51,714.59,711.79,712.75,46473.0,708.7143,709.787,707.0059,707.9594,46473.0
2024-04-08 09:35:00,711.92,714.06,711.16,711.46,15910.0,707.135,709.2606,706.3801,706.6781,15910.0
2024-04-08 09:40:00,711.38,711.84,710.87,711.8,5596.0,706.5986,707.0555,706.092,707.0158,5596.0
2024-04-08 09:45:00,711.8,712.97,711.75,712.45,5360.0,707.0158,708.1779,706.9661,707.6614,5360.0
2024-04-08 09:50:00,712.76,714.29,712.26,714.21,10749.0,707.9693,709.4891,707.4727,709.4096,10749.0
2024-04-08 09:55:00,714.21,714.25,713.45,714.04,6431.0,709.4096,709.4493,708.6547,709.2407,6431.0
2024-04-08 10:00:00,714.09,714.09,712.79,713.09,6218.0,709.2904,709.2904,707.9991,708.2971,6218.0
2024-04-08 10:05:00,713.29,714.23,713.22,714.13,10399.0,708.4958,709.4295,708.4263,709.3301,10399.0
2024-04-08 10:10:00,714.13,715.75,713.88,715.64,14403.0,709.3301,710.9392,709.0818,710.83,14403.0
2024-04-08 10:15:00,715.66,716.14,714.44,714.44,10523.0,710.8499,711.3266,709.6381,709.6381,10523.0
2024-04-08 10:20:00,714.72,715.36,714.54,715.3,6346.0,709.9162,710.5519,709.7374,710.4923,6346.0
2024-04-08 10:25:00,715.19,715.56,714.57,714.8,4501.0,710.383,710.7505,709.7672,709.9956,4501.0
2024-04-08 10:30:00,714.95,715.45,714.62,714.77,4674.0,710.1446,710.6413,709.8168,709.9658,4674.0
2024-04-08 10:35:00,714.86,715.32,714.3,714.4,3142.0,710.0552,710.5121,709.499,709.5983,3142.0
2024-04-08 10:40:00,714.25,714.46,713.71,714.18,4186.0,709.4493,709.6579,708.913,709.3798,4186.0
2024-04-08 10:45:00,714.45,714.45,713.16,713.45,3141.0,709.648,709.648,708.3667,708.6547,3141.0
2024-04-08 10:50:00,713.35,713.87,712.56,713.07,10559.0,708.5554,709.0719,707.7707,708.2773,10559.0
2024-04-08 10:55:00,713.18,713.2,712.56,713.02,9853.0,708.3865,708.4064,707.7707,708.2276,9853.0
2024-04-08 11:00:00,713.0,713.64,711.86,712.42,8444.0,708.2077,708.8434,707.0754,707.6316,8444.0
2024-04-08 11:05:00,712.58,712.62,711.97,712.12,9420.0,707.7906,707.8303,707.1847,707.3336,9420.0
2024-04-08 11:10:00,712.12,712.37,711.95,712.37,12597.0,707.3336,707.582,707.1648,707.582,12597.0
2024-04-08 11:15:00,712.23,713.45,712.23,712.93,4800.0,707.4429,708.6547,707.4429,708.1382,4800.0
2024-04-08 11:20:00,713.13,713.29,712.81,713.0,8165.0,708.3369,708.4958,708.019,708.2077,8165.0
2024-04-08 11:25:00,713.17,713.17,712.4,712.61,2663.0,708.3766,708.3766,707.6118,707.8204,2663.0
2024-04-08 11:30:00,712.39,712.41,712.04,712.25,3195.0,707.6018,707.6217,707.2542,707.4628,3195.0
2024-04-08 11:35:00,712.26,712.26,711.31,711.44,8981.0,707.4727,707.4727,706.5291,706.6582,8981.0
2024-04-08 11:40:00,711.75,711.79,711.5,711.65,6223.0,706.9661,707.0059,706.7178,706.8668,6223.0
2024-04-08 11:45:00,711.42,712.2,711.08,711.93,5116.0,706.6383,707.4131,706.3006,707.1449,5116.0
2024-04-08 11:50:00,711.62,712.28,711.62,712.06,11027.0,706.837,707.4926,706.837,707.274,11027.0
2024-04-08 11:55:00,712.18,712.35,711.7,712.28,18476.0,707.3932,707.5621,706.9165,707.4926,18476.0
2024-04-08 12:00:00,712.12,712.57,712.0,712.37,9141.0,707.3336,707.7806,707.2145,707.582,9141.0
2024-04-08 12:05:00,712.36,712.67,712.24,712.24,10024.0,707.572,707.8799,707.4528,707.4528,10024.0
2024-04-08 12:10:00,712.28,712.64,712.23,712.6,4916.0,707.4926,707.8501,707.4429,707.8104,4916.0
2024-04-08 12:15:00,712.6,713.97,712.26,713.65,8176.0,707.8104,709.1712,707.4727,708.8534,8176.0
2024-04-08 12:20:00,713.59,713.71,712.42,712.64,8261.0,708.7938,708.913,707.6316,707.8501,8261.0
2024-04-08 12:25:00,712.72,713.35,712.45,713.25,9802.0,707.9296,708.5554,707.6614,708.456,9802.0
2024-04-08 12:30:00,713.4,713.52,713.05,713.36,3309.0,708.605,708.7242,708.2574,708.5653,3309.0
2024-04-08 12:35:00,713.52,713.52,713.05,713.28,2331.0,708.7242,708.7242,708.2574,708.4858,2331.0
2024-04-08 12:40:00,713.12,713.79,713.11,713.79,2054.0,708.3269,708.9924,708.317,708.9924,2054.0
2024-04-08 12:45:00,713.61,713.61,713.23,713.39,3737.0,708.8136,708.8136,708.4362,708.5951,3737.0
2024-04-08 12:50:00,713.45,713.69,712.92,712.93,4413.0,708.6547,708.8931,708.1283,708.1382,4413.0
2024-04-08 12:55:00,713.01,713.19,712.68,712.84,3258.0,708.2177,708.3965,707.8899,708.0488,3258.0
2024-04-08 13:00:00,712.69,713.5,712.69,713.41,8534.0,707.8998,708.7044,707.8998,708.615,8534.0
2024-04-08 13:05:00,713.25,713.25,712.5,712.74,4735.0,708.456,708.456,707.7111,707.9495,4735.0
2024-04-08 13:10:00,712.72,712.77,712.38,712.54,2720.0,707.9296,707.9793,707.5919,707.7508,2720.0
2024-04-08 13:15:00,712.66,712.66,712.1,712.21,2950.0,707.87,707.87,707.3138,707.423,2950.0
2024-04-08 13:20:00,712.24,712.94,712.08,712.63,8273.0,707.4528,708.1481,707.2939,707.8402,8273.0
2024-04-08 13:25:00,712.67,713.34,712.47,712.58,8579.0,707.8799,708.5454,707.6813,707.7906,8579.0
2024-04-08 13:30:00,712.58,712.98,712.46,712.79,8684.0,707.7906,708.1879,707.6714,707.9991,8684.0
2024-04-08 13:35:00,713.04,713.71,712.91,713.71,4248.0,708.2475,708.913,708.1183,708.913,4248.0
2024-04-08 13:40:00,713.7,713.86,713.46,713.81,3574.0,708.903,709.0619,708.6646,709.0123,3574.0
2024-04-08 13:45:00,713.97,714.08,713.6,713.86,3852.0,709.1712,709.2805,708.8037,709.0619,3852.0
2024-04-08 13:50:00,713.97,714.5,713.92,714.47,2521.0,709.1712,709.6976,709.1215,709.6678,2521.0
2024-04-08 13:55:00,714.57,714.84,714.54,714.69,1300.0,709.7672,710.0354,709.7374,709.8864,1300.0
2024-04-08 14:00:00,714.75,714.89,714.18,714.34,5764.0,709.946,710.085,709.3798,709.5387,5764.0
2024-04-08 14:05:00,714.34,714.45,714.19,714.36,4125.0,709.5387,709.648,709.3897,709.5586,4125.0
2024-04-08 14:10:00,714.28,714.33,713.73,713.79,4905.0,709.4791,709.5288,708.9328,708.9924,4905.0
2024-04-08 14:15:00,713.73,713.79,713.6,713.6,3058.0,708.9328,708.9924,708.8037,708.8037,3058.0
2024-04-08 14:20:00,713.77,713.85,713.37,713.6,4469.0,708.9726,709.052,708.5752,708.8037,4469.0
2024-04-08 14:25:00,713.6,715.19,713.49,715.16,6166.0,708.8037,710.383,708.6944,710.3532,6166.0
2024-04-08 14:30:00,715.24,715.24,714.2,714.2,10493.0,710.4327,710.4327,709.3997,709.3997,10493.0
2024-04-08 14:35:00,713.98,714.2,713.66,713.66,4972.0,709.1811,709.3997,708.8633,708.8633,4972.0
2024-04-08 14:40:00,713.66,713.66,713.2,713.31,2276.0,708.8633,708.8633,708.4064,708.5156,2276.0
2024-04-08 14:45:00,713.2,713.4,713.1,713.22,1823.0,708.4064,708.605,708.3071,708.4263,1823.0
2024-04-08 14:50:00,713.08,713.31,713.0,713.14,3512.0,708.2872,708.5156,708.2077,708.3468,3512.0
2024-04-08 14:55:00,713.0,713.11,712.85,713.01,5215.0,708.2077,708.317,708.0587,708.2177,5215.0
2024-04-08 15:00:00,713.11,713.57,713.1,713.41,4673.0,708.317,708.7739,708.3071,708.615,4673.0
2024-04-08 15:05:00,713.28,713.57,713.0,713.53,7989.0,708.4858,708.7739,708.2077,708.7342,7989.0
2024-04-08 15:10:00,713.5,713.66,713.31,713.31,1914.0,708.7044,708.8633,708.5156,708.5156,1914.0
2024-04-08 15:15:00,713.3,713.65,713.28,713.5,4205.0,708.5057,708.8534,708.4858,708.7044,4205.0
2024-04-08 15:20:00,713.51,713.51,712.31,712.5,5883.0,708.7143,708.7143,707.5224,707.7111,5883.0
2024-04-08 15:25:00,712.43,712.59,712.26,712.59,7703.0,707.6416,707.8005,707.4727,707.8005,7703.0
2024-04-08 15:30:00,712.68,712.89,712.38,712.89,5379.0,707.8899,708.0985,707.5919,708.0985,5379.0
2024-04-08 15:35:00,712.87,712.87,712.35,712.62,6661.0,708.0786,708.0786,707.5621,707.8303,6661.0
2024-04-08 15:40:00,712.68,712.68,711.61,711.89,7453.0,707.8899,707.8899,706.8271,707.1052,7453.0
2024-04-08 15:45:00,711.79,712.45,711.78,712.45,6208.0,707.0059,707.6614,706.9959,707.6614,6208.0
2024-04-08 15:50:00,712.21,712.3,711.55,711.64,11059.0,707.423,707.5124,706.7675,706.8569,11059.0
2024-04-08 15:55:00,711.35,712.08,711.16,712.08,38462.0,706.5688,707.2939,706.3801,707.2939,38462.0
2024-04-09 09:30:00,716.24,717.0,713.27,714.03,25226.0,711.426,712.1808,708.4759,709.2308,25226.0
2024-04-09 09:35:00,713.99,714.29,712.9,713.89,7750.0,709.1911,709.4891,708.1084,709.0917,7750.0
2024-04-09 09:40:00,713.48,715.0,712.98,713.97,7669.0,708.6845,710.1943,708.1879,709.1712,7669.0
2024-04-09 09:45:00,713.93,714.28,712.46,712.61,4069.0,709.1315,709.4791,707.6714,707.8204,4069.0
2024-04-09 09:50:00,712.66,713.17,711.99,712.37,3483.0,707.87,708.3766,707.2045,707.582,3483.0
2024-04-09 09:55:00,712.23,712.6,711.61,712.28,5489.0,707.4429,707.8104,706.8271,707.4926,5489.0
2024-04-09 10:00:00,712.26,712.53,711.54,711.54,3863.0,707.4727,707.7409,706.7575,706.7575,3863.0
2024-04-09 10:05:00,711.63,712.07,711.34,711.94,6478.0,706.8469,707.284,706.5589,707.1549,6478.0
2024-04-09 10:10:00,711.91,712.55,711.77,712.34,5615.0,707.1251,707.7608,706.986,707.5522,5615.0
2024-04-09 10:15:00,712.34,712.87,711.75,711.76,7998.0,707.5522,708.0786,706.9661,706.9761,7998.0
2024-04-09 10:20:00,711.7,712.1,710.78,711.86,11552.0,706.9165,707.3138,706.0027,707.0754,11552.0
2024-04-09 10:25:00,711.85,712.23,711.46,711.46,6578.0,707.0655,707.4429,706.6781,706.6781,6578.0
2024-04-09 10:30:00,711.49,711.49,710.1,710.38,9559.0,706.7079,706.7079,705.3272,705.6053,9559.0
2024-04-09 10:35:00,710.34,710.34,708.79,708.79,11841.0,705.5656,705.5656,704.026,704.026,11841.0
2024-04-09 10:40:00,708.73,708.99,706.97,707.53,10015.0,703.9664,704.2247,702.2183,702.7745,10015.0
2024-04-09 10:45:00,707.8,708.06,707.12,707.5,10414.0,703.0427,703.3009,702.3673,702.7447,10414.0
2024-04-09 10:50:00,707.64,708.27,707.64,708.21,15450.0,702.8838,703.5095,702.8838,703.4499,15450.0
2024-04-09 10:55:00,708.07,708.97,707.68,708.79,11272.0,703.3109,704.2048,702.9235,704.026,11272.0
2024-04-09 11:00:00,708.97,709.74,708.97,709.26,6880.0,704.2048,704.9696,704.2048,704.4929,6880.0
2024-04-09 11:05:00,709.01,709.61,709.01,709.51,3214.0,704.2445,704.8405,704.2445,704.7412,3214.0
2024-04-09 11:10:00,709.67,709.82,709.07,709.54,17677.0,704.9001,705.0491,704.3041,704.771,17677.0
2024-04-09 11:15:00,709.73,711.26,709.72,710.37,19012.0,704.9597,706.4794,704.9498,705.5954,19012.0
2024-04-09 11:20:00,710.43,710.67,710.21,710.44,6339.0,705.655,705.8934,705.4365,705.6649,6339.0
2024-04-09 11:25:00,710.48,710.9,710.25,710.63,4420.0,705.7047,706.1218,705.4762,705.8537,4420.0
2024-04-09 11:30:00,710.69,710.86,710.36,710.69,3091.0,705.9133,706.0821,705.5855,705.9133,3091.0
2024-04-09 11:35:00,710.43,710.69,710.09,710.09,1700.0,705.655,705.9133,705.3173,705.3173,1700.0
2024-04-09 11:40:00,710.17,711.24,709.76,711.24,6992.0,705.3968,706.4596,704.9895,706.4596,6992.0
2024-04-09 11:45:00,711.22,711.22,710.8,711.17,3225.0,706.4397,706.4397,706.0225,706.39,3225.0
2024-04-09 11:50:00,711.03,711.03,710.63,710.87,3307.0,706.251,706.251,705.8537,706.092,3307.0
2024-04-09 11:55:00,711.0,711.13,710.85,711.02,4169.0,706.2212,706.3503,706.0722,706.241,4169.0
2024-04-09 12:00:00,711.26,711.35,710.93,711.07,2540.0,706.4794,706.5688,706.1516,706.2907,2540.0
2024-04-09 12:05:00,710.84,711.21,710.78,711.08,2908.0,706.0622,706.4298,706.0027,706.3006,2908.0
2024-04-09 12:10:00,711.0,711.79,710.99,711.79,2310.0,706.2212,707.0059,706.2112,707.0059,2310.0
2024-04-09 12:15:00,711.7,711.85,711.43,711.82,2947.0,706.9165,707.0655,706.6483,707.0357,2947.0
2024-04-09 12:20:00,711.85,712.5,711.85,712.27,5362.0,707.0655,707.7111,707.0655,707.4826,5362.0
2024-04-09 12:25:00,712.27,712.9,712.27,712.71,3228.0,707.4826,708.1084,707.4826,707.9197,3228.0
2024-04-09 12:30:00,712.54,713.73,712.54,713.14,9249.0,707.7508,708.9328,707.7508,708.3468,9249.0
2024-04-09 12:35:00,713.03,713.03,712.57,712.81,5583.0,708.2375,708.2375,707.7806,708.019,5583.0
2024-04-09 12:40:00,712.87,713.61,712.86,713.38,4546.0,708.0786,708.8136,708.0687,708.5852,4546.0
2024-04-09 12:45:00,713.38,713.77,713.29,713.41,2950.0,708.5852,708.9726,708.4958,708.615,2950.0
2024-04-09 12:50:00,713.41,713.82,713.07,713.16,4632.0,708.615,709.0222,708.2773,708.3667,4632.0
2024-04-09 12:55:00,713.1,714.17,713.1,714.17,3090.0,708.3071,709.3699,708.3071,709.3699,3090.0
2024-04-09 13:00:00,714.17,714.62,714.14,714.62,2720.0,709.3699,709.8168,709.3401,709.8168,2720.0
2024-04-09 13:05:00,714.81,714.81,714.38,714.47,4487.0,710.0056,710.0056,709.5785,709.6678,4487.0
2024-04-09 13:10:00,714.63,714.82,714.6,714.71,2519.0,709.8268,710.0155,709.797,709.9062,2519.0
2024-04-09 13:15:00,714.71,714.71,714.22,714.23,1801.0,709.9062,709.9062,709.4195,709.4295,1801.0
2024-04-09 13:20:00,714.29,714.7,713.91,714.09,6332.0,709.4891,709.8963,709.1116,709.2904,6332.0
2024-04-09 13:25:00,714.07,714.13,713.86,713.95,1369.0,709.2705,709.3301,709.0619,709.1513,1369.0
2024-04-09 13:30:00,713.97,713.97,713.7,713.79,3330.0,709.1712,709.1712,708.903,708.9924,3330.0
2024-04-09 13:35:00,713.98,714.48,713.9,714.41,8019.0,709.1811,709.6778,709.1017,709.6083,8019.0
2024-04-09 13:40:00,714.57,714.66,714.27,714.49,5100.0,709.7672,709.8566,709.4692,709.6877,5100.0
2024-04-09 13:45:00,714.67,714.77,714.4,714.47,3148.0,709.8665,709.9658,709.5983,709.6678,3148.0
2024-04-09 13:50:00,714.76,714.89,714.76,714.85,5660.0,709.9559,710.085,709.9559,710.0453,5660.0
2024-04-09 13:55:00,714.96,714.97,714.59,714.76,3529.0,710.1546,710.1645,709.787,709.9559,3529.0
2024-04-09 14:00:00,714.75,714.88,714.3,714.65,3947.0,709.946,710.0751,709.499,709.8466,3947.0
2024-04-09 14:05:00,714.71,714.84,713.89,714.0,4100.0,709.9062,710.0354,709.0917,709.201,4100.0
2024-04-09 14:10:00,713.99,714.11,713.64,714.03,4602.0,709.1911,709.3103,708.8434,709.2308,4602.0
2024-04-09 14:15:00,714.0,714.83,713.87,714.83,1700.0,709.201,710.0254,709.0719,710.0254,1700.0
2024-04-09 14:20:00,714.66,714.75,713.83,713.83,2500.0,709.8566,709.946,709.0322,709.0322,2500.0
2024-04-09 14:25:00,713.95,714.08,713.31,713.31,2157.0,709.1513,709.2805,708.5156,708.5156,2157.0
2024-04-09 14:30:00,713.35,713.57,713.23,713.5,1243.0,708.5554,708.7739,708.4362,708.7044,1243.0
2024-04-09 14:35:00,713.52,714.02,713.37,713.53,2877.0,708.7242,709.2209,708.5752,708.7342,2877.0
2024-04-09 14:40:00,713.75,713.85,713.35,713.43,1948.0,708.9527,709.052,708.5554,708.6348,1948.0
2024-04-09 14:45:00,713.42,713.76,713.23,713.71,4205.0,708.6249,708.9626,708.4362,708.913,4205.0
2024-04-09 14:50:00,713.93,713.93,713.74,713.86,945.0,709.1315,709.1315,708.9428,709.0619,945.0
2024-04-09 14:55:00,713.84,714.46,713.83,714.46,4125.0,709.0421,709.6579,709.0322,709.6579,4125.0
2024-04-09 15:00:00,714.3,714.36,714.05,714.31,4411.0,709.499,709.5586,709.2507,709.5089,4411.0
2024-04-09 15:05:00,714.24,714.57,713.49,713.63,5272.0,709.4394,709.7672,708.6944,708.8335,5272.0
2024-04-09 15:10:00,713.95,714.41,713.8,714.19,3010.0,709.1513,709.6083,709.0024,709.3897,3010.0
2024-04-09 15:15:00,714.3,715.18,714.26,715.14,4242.0,709.499,710.3731,709.4593,710.3333,4242.0
2024-04-09 15:20:00,715.27,716.01,715.22,715.89,4862.0,710.4625,711.1975,710.4128,711.0783,4862.0
2024-04-09 15:25:00,715.65,717.25,715.65,717.25,7386.0,710.8399,712.4292,710.8399,712.4292,7386.0
2024-04-09 15:30:00,717.05,718.45,716.96,717.97,9509.0,712.2305,713.6211,712.1411,713.1443,9509.0
2024-04-09 15:35:00,717.74,717.89,717.0,717.06,10718.0,712.9159,713.0649,712.1808,712.2404,10718.0
2024-04-09 15:40:00,716.84,717.77,716.5,717.77,7780.0,712.0219,712.9457,711.6842,712.9457,7780.0
2024-04-09 15:45:00,717.6,717.73,716.47,717.12,13602.0,712.7768,712.9059,711.6544,712.3,13602.0
2024-04-09 15:50:00,717.18,717.44,716.56,717.03,31449.0,712.3596,712.6179,711.7438,712.2106,31449.0
2024-04-09 15:55:00,717.2,719.05,717.08,718.9,37611.0,712.3795,714.2171,712.2603,714.0681,37611.0
2024-04-10 09:30:00,711.19,713.93,710.22,710.74,57407.0,706.4099,709.1315,705.4464,705.9629,57407.0
2024-04-10 09:35:00,710.0,710.78,708.95,710.68,23653.0,705.2279,706.0027,704.185,705.9033,23653.0
2024-04-10 09:40:00,710.46,710.94,709.49,710.76,11101.0,705.6848,706.1616,704.7213,705.9828,11101.0
2024-04-10 09:45:00,710.43,712.47,709.0,711.57,19912.0,705.655,707.6813,704.2346,706.7873,19912.0
2024-04-10 09:50:00,711.98,713.95,711.98,713.83,12069.0,707.1946,709.1513,707.1946,709.0322,12069.0
2024-04-10 09:55:00,713.51,715.01,712.92,713.75,16912.0,708.7143,710.2042,708.1283,708.9527,16912.0
2024-04-10 10:00:00,713.84,714.79,713.14,714.16,11988.0,709.0421,709.9857,708.3468,709.3599,11988.0
2024-04-10 10:05:00,714.19,717.1,713.46,716.91,11901.0,709.3897,712.2802,708.6646,712.0914,11901.0
2024-04-10 10:10:00,716.66,717.93,716.34,717.37,16779.0,711.8431,713.1046,711.5253,712.5484,16779.0
2024-04-10 10:15:00,717.18,718.45,716.69,718.34,13921.0,712.3596,713.6211,711.8729,713.5118,13921.0
2024-04-10 10:20:00,718.28,718.28,716.87,717.77,11505.0,713.4522,713.4522,712.0517,712.9457,11505.0
2024-04-10 10:25:00,717.8,718.68,717.5,718.28,6213.0,712.9755,713.8496,712.6775,713.4522,6213.0
2024-04-10 10:30:00,718.28,719.61,718.01,719.08,12028.0,713.4522,714.7733,713.1841,714.2469,12028.0
2024-04-10 10:35:00,719.17,720.55,719.09,720.15,11381.0,714.3363,715.707,714.2568,715.3097,11381.0
2024-04-10 10:40:00,720.02,720.85,719.87,720.03,13862.0,715.1805,716.005,715.0316,715.1905,13862.0
2024-04-10 10:45:00,719.76,720.02,719.0,719.41,12216.0,714.9223,715.1805,714.1674,714.5746,12216.0
2024-04-10 10:50:00,719.58,719.58,717.96,718.04,8578.0,714.7435,714.7435,713.1344,713.2139,8578.0
2024-04-10 10:55:00,718.13,718.59,717.2,718.59,6701.0,713.3032,713.7602,712.3795,713.7602,6701.0
2024-04-10 11:00:00,718.35,718.49,717.55,717.57,1908.0,713.5218,713.6608,712.7271,712.747,1908.0
2024-04-10 11:05:00,717.53,718.17,717.2,717.47,5348.0,712.7073,713.343,712.3795,712.6477,5348.0
2024-04-10 11:10:00,717.23,717.87,717.06,717.66,4878.0,712.4093,713.045,712.2404,712.8364,4878.0
2024-04-10 11:15:00,717.55,717.78,717.26,717.68,4084.0,712.7271,712.9556,712.4391,712.8563,4084.0
2024-04-10 11:20:00,717.9,718.11,717.23,717.65,3873.0,713.0748,713.2834,712.4093,712.8265,3873.0
2024-04-10 11:25:00,717.5,717.98,717.22,717.4,3152.0,712.6775,713.1543,712.3994,712.5782,3152.0
2024-04-10 11:30:00,717.42,717.42,716.71,717.06,5064.0,712.598,712.598,711.8928,712.2404,5064.0
2024-04-10 11:35:00,717.09,717.3,716.31,716.81,11446.0,712.2702,712.4788,711.4955,711.9921,11446.0
2024-04-10 11:40:00,716.9,717.08,716.39,716.57,4175.0,712.0815,712.2603,711.5749,711.7537,4175.0
2024-04-10 11:45:00,716.59,717.57,716.57,717.57,6521.0,711.7736,712.747,711.7537,712.747,6521.0
2024-04-10 11:50:00,717.58,718.07,717.53,718.07,2338.0,712.7569,713.2437,712.7073,713.2437,2338.0
2024-04-10 11:55:00,717.88,718.32,717.55,718.32,4078.0,713.0549,713.492,712.7271,713.492,4078.0
2024-04-10 12:00:00,718.31,719.13,718.16,719.13,3169.0,713.482,714.2965,713.333,714.2965,3169.0
2024-04-10 12:05:00,719.13,719.25,718.61,718.71,7271.0,714.2965,714.4157,713.78,713.8794,7271.0
2024-04-10 12:10:00,718.75,718.97,718.4,718.71,1100.0,713.9191,714.1376,713.5714,713.8794,1100.0
2024-04-10 12:15:00,718.58,718.94,718.45,718.94,1713.0,713.7502,714.1078,713.6211,714.1078,1713.0
2024-04-10 12:20:00,719.01,719.01,718.44,718.85,4573.0,714.1773,714.1773,713.6112,714.0184,4573.0
2024-04-10 12:25:00,718.89,719.39,718.89,719.25,3730.0,714.0581,714.5548,714.0581,714.4157,3730.0
2024-04-10 12:30:00,719.4,720.0,719.21,720.0,3305.0,714.5647,715.1607,714.376,715.1607,3305.0
2024-04-10 12:35:00,720.16,720.77,720.02,720.77,2962.0,715.3196,715.9255,715.1805,715.9255,2962.0
2024-04-10 12:40:00,720.74,721.48,720.35,721.08,6614.0,715.8957,716.6307,715.5083,716.2334,6614.0
2024-04-10 12:45:00,720.92,721.53,720.92,721.38,6513.0,716.0745,716.6804,716.0745,716.5314,6513.0
2024-04-10 12:50:00,721.41,721.62,721.06,721.51,4903.0,716.5612,716.7698,716.2136,716.6605,4903.0
2024-04-10 12:55:00,721.57,721.95,721.42,721.8,4092.0,716.7201,717.0976,716.5711,716.9486,4092.0
2024-04-10 13:00:00,721.91,722.02,719.8,720.13,13289.0,717.0578,717.1671,714.962,715.2898,13289.0
2024-04-10 13:05:00,720.23,720.29,719.68,719.91,12128.0,715.3891,715.4487,714.8428,715.0713,12128.0
2024-04-10 13:10:00,719.91,720.6,719.62,720.49,8037.0,715.0713,715.7566,714.7832,715.6474,8037.0
2024-04-10 13:15:00,720.7,720.74,719.86,720.63,8339.0,715.856,715.8957,715.0216,715.7864,8339.0
2024-04-10 13:20:00,720.73,721.93,720.6,721.77,10209.0,715.8858,717.0777,715.7566,716.9188,10209.0
2024-04-10 13:25:00,721.94,722.4,720.92,721.1,11161.0,717.0876,717.5445,716.0745,716.2533,11161.0
2024-04-10 13:30:00,721.19,721.63,719.94,720.45,7394.0,716.3427,716.7797,715.1011,715.6077,7394.0
2024-04-10 13:35:00,720.41,720.41,719.19,719.45,2832.0,715.5679,715.5679,714.3561,714.6144,2832.0
2024-04-10 13:40:00,719.4,720.35,719.29,719.29,5159.0,714.5647,715.5083,714.4555,714.4555,5159.0
2024-04-10 13:45:00,719.28,719.66,718.7,719.02,14764.0,714.4455,714.823,713.8694,714.1873,14764.0
2024-04-10 13:50:00,719.01,720.0,718.47,719.77,8229.0,714.1773,715.1607,713.641,714.9322,8229.0
2024-04-10 13:55:00,720.31,722.07,720.07,721.35,4821.0,715.4686,717.2168,715.2302,716.5016,4821.0
2024-04-10 14:00:00,721.35,721.35,720.53,721.16,3800.0,716.5016,716.5016,715.6871,716.3129,3800.0
2024-04-10 14:05:00,721.01,721.15,720.22,720.96,4073.0,716.1639,716.303,715.3792,716.1142,4073.0
2024-04-10 14:10:00,720.96,721.43,720.7,721.1,4651.0,716.1142,716.5811,715.856,716.2533,4651.0
2024-04-10 14:15:00,721.31,721.56,720.12,720.13,4844.0,716.4619,716.7102,715.2799,715.2898,4844.0
2024-04-10 14:20:00,720.62,721.08,719.87,720.0,2631.0,715.7765,716.2334,715.0316,715.1607,2631.0
2024-04-10 14:25:00,720.0,720.55,719.79,719.8,3279.0,715.1607,715.707,714.9521,714.962,3279.0
2024-04-10 14:30:00,719.86,720.09,719.66,719.91,3411.0,715.0216,715.2501,714.823,715.0713,3411.0
2024-04-10 14:35:00,719.88,720.58,719.87,720.58,4221.0,715.0415,715.7368,715.0316,715.7368,4221.0
2024-04-10 14:40:00,720.69,720.93,720.42,720.54,3547.0,715.846,716.0844,715.5779,715.6971,3547.0
2024-04-10 14:45:00,720.75,721.07,720.68,721.06,3700.0,715.9056,716.2235,715.8361,716.2136,3700.0
2024-04-10 14:50:00,721.12,721.35,719.98,720.57,5355.0,716.2732,716.5016,715.1408,715.7268,5355.0
2024-04-10 14:55:00,720.32,720.32,719.14,719.68,5999.0,715.4785,715.4785,714.3065,714.8428,5999.0
2024-04-10 15:00:00,719.7,720.19,719.38,719.69,3969.0,714.8627,715.3494,714.5448,714.8528,3969.0
2024-04-10 15:05:00,719.34,719.94,719.26,719.8,3662.0,714.5051,715.1011,714.4257,714.962,3662.0
2024-04-10 15:10:00,719.97,721.2,719.97,721.2,3668.0,715.1309,716.3526,715.1309,716.3526,3668.0
2024-04-10 15:15:00,721.09,721.89,720.87,721.86,6004.0,716.2434,717.038,716.0248,717.0082,6004.0
2024-04-10 15:20:00,721.86,722.38,721.67,721.92,5110.0,717.0082,717.5247,716.8195,717.0678,5110.0
2024-04-10 15:25:00,721.96,722.48,721.42,721.46,8215.0,717.1075,717.624,716.5711,716.6109,8215.0
2024-04-10 15:30:00,721.39,721.4,719.8,720.34,5913.0,716.5413,716.5513,714.962,715.4984,5913.0
2024-04-10 15:35:00,720.3,720.68,720.12,720.41,10671.0,715.4587,715.8361,715.2799,715.5679,10671.0
2024-04-10 15:40:00,720.45,721.92,720.44,721.85,9430.0,715.6077,717.0678,715.5977,716.9982,9430.0
2024-04-10 15:45:00,721.85,722.48,721.49,722.0,13615.0,716.9982,717.624,716.6407,717.1472,13615.0
2024-04-10 15:50:00,721.98,722.69,721.55,722.58,24920.0,717.1274,717.8326,716.7003,717.7233,24920.0
2024-04-10 15:55:00,722.77,723.98,722.25,722.4,69559.0,717.9121,719.1139,717.3956,717.5445,69559.0
2024-04-11 09:30:00,731.5,731.5,724.15,725.5,56394.0,726.5834,726.5834,719.2828,720.6237,56394.0
2024-04-11 09:35:00,725.46,727.56,725.05,726.99,19930.0,720.584,722.6699,720.1767,722.1037,19930.0
2024-04-11 09:40:00,726.77,729.11,726.0,728.92,10178.0,721.8852,724.2094,721.1204,724.0207,10178.0
2024-04-11 09:45:00,729.13,729.13,727.06,728.22,12362.0,724.2293,724.2293,722.1732,723.3254,12362.0
2024-04-11 09:50:00,728.17,729.19,727.81,728.61,14425.0,723.2758,724.2889,722.9182,723.7128,14425.0
2024-04-11 09:55:00,728.52,729.0,728.02,728.6,5622.0,723.6234,724.1002,723.1268,723.7029,5622.0
2024-04-11 10:00:00,728.09,728.35,725.99,726.08,8404.0,723.1963,723.4546,721.1104,721.1998,8404.0
2024-04-11 10:05:00,726.01,726.62,725.79,725.99,3900.0,721.1303,721.7362,720.9118,721.1104,3900.0
2024-04-11 10:10:00,725.75,726.53,724.62,726.53,6395.0,720.872,721.6468,719.7496,721.6468,6395.0
2024-04-11 10:15:00,726.2,726.25,724.66,725.6,4080.0,721.319,721.3687,719.7894,720.723,4080.0
2024-04-11 10:20:00,725.61,726.32,725.44,725.67,3905.0,720.733,721.4382,720.5641,720.7926,3905.0
2024-04-11 10:25:00,725.87,726.39,725.49,726.16,8792.0,720.9912,721.5077,720.6138,721.2793,8792.0
2024-04-11 10:30:00,726.45,726.87,725.65,725.89,3287.0,721.5673,721.9845,720.7727,721.0111,3287.0
2024-04-11 10:35:00,726.1,726.32,725.48,726.16,3793.0,721.2197,721.4382,720.6038,721.2793,3793.0
2024-04-11 10:40:00,726.08,727.07,726.07,727.07,4372.0,721.1998,722.1832,721.1899,722.1832,4372.0
2024-04-11 10:45:00,727.09,727.99,727.05,727.64,7395.0,722.203,723.097,722.1633,722.7493,7395.0
2024-04-11 10:50:00,727.38,728.07,727.38,728.07,4207.0,722.4911,723.1764,722.4911,723.1764,4207.0
2024-04-11 10:55:00,728.02,728.73,727.93,728.21,6154.0,723.1268,723.832,723.0374,723.3155,6154.0
2024-04-11 11:00:00,728.42,728.74,728.03,728.74,4369.0,723.5241,723.8419,723.1367,723.8419,4369.0
2024-04-11 11:05:00,728.97,728.97,727.0,727.51,4512.0,724.0704,724.0704,722.1136,722.6202,4512.0
2024-04-11 11:10:00,727.16,728.12,727.16,727.81,2911.0,722.2726,723.2261,722.2726,722.9182,2911.0
2024-04-11 11:15:00,727.87,728.74,727.86,728.43,3573.0,722.9778,723.8419,722.9679,723.534,3573.0
2024-04-11 11:20:00,728.27,729.1,728.15,728.26,6398.0,723.3751,724.1995,723.2559,723.3652,6398.0
2024-04-11 11:25:00,727.64,727.67,726.01,726.1,4357.0,722.7493,722.7791,721.1303,721.2197,4357.0
2024-04-11 11:30:00,726.1,726.8,726.1,726.16,2804.0,721.2197,721.915,721.2197,721.2793,2804.0
2024-04-11 11:35:00,726.38,726.8,726.38,726.68,1503.0,721.4978,721.915,721.4978,721.7958,1503.0
2024-04-11 11:40:00,726.79,727.25,726.37,726.37,4764.0,721.905,722.362,721.4879,721.4879,4764.0
2024-04-11 11:45:00,726.87,727.93,726.86,727.1,4134.0,721.9845,723.0374,721.9746,722.213,4134.0
2024-04-11 11:50:00,727.23,727.38,726.56,726.97,6161.0,722.3421,722.4911,721.6766,722.0838,6161.0
2024-04-11 11:55:00,726.58,728.24,726.58,727.97,5798.0,721.6965,723.3453,721.6965,723.0771,5798.0
2024-04-11 12:00:00,727.94,728.47,727.77,728.31,4975.0,723.0473,723.5738,722.8785,723.4148,4975.0
2024-04-11 12:05:00,728.75,729.35,728.69,729.18,8980.0,723.8519,724.4478,723.7923,724.279,8980.0
2024-04-11 12:10:00,729.34,730.16,729.23,730.16,6510.0,724.4379,725.2524,724.3286,725.2524,6510.0
2024-04-11 12:15:00,730.09,730.6,729.46,729.48,12354.0,725.1829,725.6894,724.5571,724.577,12354.0
2024-04-11 12:20:00,729.65,730.34,729.48,730.04,3046.0,724.7458,725.4312,724.577,725.1332,3046.0
2024-04-11 12:25:00,730.09,730.58,729.07,729.18,5532.0,725.1829,725.6696,724.1697,724.279,5532.0
2024-04-11 12:30:00,729.62,729.76,728.95,729.42,10407.0,724.716,724.8551,724.0505,724.5174,10407.0
2024-04-11 12:35:00,729.04,729.4,728.6,729.06,2786.0,724.1399,724.4975,723.7029,724.1598,2786.0
2024-04-11 12:40:00,728.84,729.63,728.77,729.41,4639.0,723.9413,724.726,723.8717,724.5074,4639.0
2024-04-11 12:45:00,729.74,730.41,729.55,730.37,3922.0,724.8352,725.5007,724.6465,725.461,3922.0
2024-04-11 12:50:00,730.32,730.42,729.93,730.18,3504.0,725.4113,725.5106,725.0239,725.2723,3504.0
2024-04-11 12:55:00,729.94,730.18,729.72,730.02,2271.0,725.0339,725.2723,724.8154,725.1133,2271.0
2024-04-11 13:00:00,729.78,730.75,729.31,730.75,11368.0,724.8749,725.8384,724.4081,725.8384,11368.0
2024-04-11 13:05:00,730.4,731.68,730.4,730.88,10781.0,725.4908,726.7622,725.4908,725.9676,10781.0
2024-04-11 13:10:00,730.87,731.62,730.87,731.4,6814.0,725.9576,726.7026,725.9576,726.4841,6814.0
2024-04-11 13:15:00,731.5,731.67,730.9,731.47,5371.0,726.5834,726.7522,725.9874,726.5536,5371.0
2024-04-11 13:20:00,731.65,732.19,731.27,731.88,13001.0,726.7324,727.2687,726.3549,726.9608,13001.0
2024-04-11 13:25:00,732.19,732.4,731.87,732.4,5217.0,727.2687,727.4773,726.9509,727.4773,5217.0
2024-04-11 13:30:00,732.5,733.01,732.1,732.1,16682.0,727.5767,728.0832,727.1794,727.1794,16682.0
2024-04-11 13:35:00,732.04,732.18,731.64,731.83,4949.0,727.1198,727.2588,726.7224,726.9112,4949.0
2024-04-11 13:40:00,731.78,732.6,731.44,732.32,8200.0,726.8615,727.676,726.5238,727.3979,8200.0
2024-04-11 13:45:00,732.19,732.6,732.15,732.31,3746.0,727.2687,727.676,727.229,727.3879,3746.0
2024-04-11 13:50:00,732.54,732.63,732.36,732.6,9234.0,727.6164,727.7058,727.4376,727.676,9234.0
2024-04-11 13:55:00,732.49,732.84,732.03,732.15,9929.0,727.5667,727.9144,727.1098,727.229,9929.0
2024-04-11 14:00:00,732.36,732.64,732.23,732.53,3011.0,727.4376,727.7157,727.3085,727.6065,3011.0
2024-04-11 14:05:00,732.66,733.79,732.62,733.72,8374.0,727.7356,728.858,727.6959,728.7885,8374.0
2024-04-11 14:10:00,733.72,733.72,733.24,733.26,4344.0,728.7885,728.7885,728.3117,728.3316,4344.0
2024-04-11 14:15:00,733.41,733.54,732.09,732.1,5363.0,728.4805,728.6097,727.1694,727.1794,5363.0
2024-04-11 14:20:00,732.47,732.5,731.49,732.0,4448.0,727.5469,727.5767,726.5735,727.08,4448.0
2024-04-11 14:25:00,731.94,732.61,731.34,731.51,6042.0,727.0204,727.6859,726.4245,726.5933,6042.0
2024-04-11 14:30:00,731.78,732.05,731.32,731.98,3579.0,726.8615,727.1297,726.4046,727.0602,3579.0
2024-04-11 14:35:00,732.03,732.54,731.86,732.0,4165.0,727.1098,727.6164,726.941,727.08,4165.0
2024-04-11 14:40:00,732.26,732.33,731.91,731.91,2600.0,727.3383,727.4078,726.9906,726.9906,2600.0
2024-04-11 14:45:00,731.84,731.9,731.26,731.44,6022.0,726.9211,726.9807,726.345,726.5238,6022.0
2024-04-11 14:50:00,731.56,731.56,731.06,731.41,4402.0,726.643,726.643,726.1463,726.494,4402.0
2024-04-11 14:55:00,731.17,731.32,730.6,730.67,4618.0,726.2556,726.4046,725.6894,725.759,4618.0
2024-04-11 15:00:00,730.84,731.25,730.76,731.12,3057.0,725.9278,726.3351,725.8484,726.2059,3057.0
2024-04-11 15:05:00,731.11,731.63,731.1,731.19,5064.0,726.196,726.7125,726.1861,726.2755,5064.0
2024-04-11 15:10:00,731.24,731.86,731.24,731.5,4096.0,726.3251,726.941,726.3251,726.5834,4096.0
2024-04-11 15:15:00,731.74,732.09,731.58,731.88,9662.0,726.8218,727.1694,726.6628,726.9608,9662.0
2024-04-11 15:20:00,731.98,732.32,731.78,732.21,11558.0,727.0602,727.3979,726.8615,727.2886,11558.0
2024-04-11 15:25:00,732.08,733.0,731.79,733.0,5317.0,727.1595,728.0733,726.8714,728.0733,5317.0
2024-04-11 15:30:00,733.08,733.08,731.98,732.18,9262.0,728.1528,728.1528,727.0602,727.2588,9262.0
2024-04-11 15:35:00,732.15,732.17,731.34,731.55,5499.0,727.229,727.2489,726.4245,726.6331,5499.0
2024-04-11 15:40:00,731.7,732.18,731.6,732.03,6654.0,726.782,727.2588,726.6827,727.1098,6654.0
2024-04-11 15:45:00,732.03,732.66,731.22,731.24,13733.0,727.1098,727.7356,726.3053,726.3251,13733.0
2024-04-11 15:50:00,731.39,731.78,730.81,730.96,16988.0,726.4741,726.8615,725.898,726.047,16988.0
2024-04-11 15:55:00,731.72,732.82,731.18,732.31,58197.0,726.8019,727.8945,726.2655,727.3879,58197.0
2024-04-12 09:30:00,729.0,731.07,728.0,729.01,30238.0,724.1002,726.1563,723.1069,724.1101,30238.0
2024-04-12 09:35:00,729.23,730.29,728.59,729.25,8880.0,724.3286,725.3815,723.6929,724.3485,8880.0
2024-04-12 09:40:00,729.3,731.37,729.16,731.32,10039.0,724.3982,726.4543,724.2591,726.4046,10039.0
2024-04-12 09:45:00,730.98,732.26,730.98,731.07,15088.0,726.0669,727.3383,726.0669,726.1563,15088.0
2024-04-12 09:50:00,731.51,732.13,731.46,731.98,5724.0,726.5933,727.2092,726.5437,727.0602,5724.0
2024-04-12 09:55:00,732.15,732.6,731.35,732.6,7620.0,727.229,727.676,726.4344,727.676,7620.0
2024-04-12 10:00:00,732.29,732.9,731.77,732.5,8419.0,727.3681,727.974,726.8516,727.5767,8419.0
2024-04-12 10:05:00,732.58,732.58,731.32,731.75,6850.0,727.6561,727.6561,726.4046,726.8317,6850.0
2024-04-12 10:10:00,731.71,732.46,731.69,731.82,4567.0,726.792,727.5369,726.7721,726.9012,4567.0
2024-04-12 10:15:00,732.04,732.04,730.61,731.64,10317.0,727.1198,727.1198,725.6994,726.7224,10317.0
2024-04-12 10:20:00,731.65,732.34,731.65,731.71,5422.0,726.7324,727.4177,726.7324,726.792,5422.0
2024-04-12 10:25:00,731.9,731.9,730.62,730.75,5950.0,726.9807,726.9807,725.7093,725.8384,5950.0
2024-04-12 10:30:00,730.8,731.0,730.12,730.19,7551.0,725.8881,726.0867,725.2127,725.2822,7551.0
2024-04-12 10:35:00,730.13,730.48,729.2,729.78,13818.0,725.2226,725.5702,724.2988,724.8749,13818.0
2024-04-12 10:40:00,729.82,730.13,728.88,729.21,4928.0,724.9147,725.2226,723.981,724.3088,4928.0
2024-04-12 10:45:00,729.05,729.59,728.95,729.08,3765.0,724.1499,724.6862,724.0505,724.1797,3765.0
2024-04-12 10:50:00,729.44,729.53,728.59,729.27,2842.0,724.5372,724.6266,723.6929,724.3684,2842.0
2024-04-12 10:55:00,729.18,729.71,728.62,728.74,4463.0,724.279,724.8054,723.7227,723.8419,4463.0
2024-04-12 11:00:00,728.69,729.29,728.69,729.29,2041.0,723.7923,724.3882,723.7923,724.3882,2041.0
2024-04-12 11:05:00,729.22,729.22,728.5,728.5,3307.0,724.3187,724.3187,723.6035,723.6035,3307.0
2024-04-12 11:10:00,728.41,728.7,728.25,728.63,1877.0,723.5142,723.8022,723.3552,723.7327,1877.0
2024-04-12 11:15:00,728.46,729.15,728.44,728.87,2935.0,723.5638,724.2492,723.544,723.9711,2935.0
2024-04-12 11:20:00,728.69,728.85,727.25,728.29,17741.0,723.7923,723.9512,722.362,723.395,17741.0
2024-04-12 11:25:00,728.04,728.31,727.92,728.31,5023.0,723.1466,723.4148,723.0274,723.4148,5023.0
2024-04-12 11:30:00,728.25,728.67,727.95,728.67,5313.0,723.3552,723.7724,723.0572,723.7724,5313.0
2024-04-12 11:35:00,728.6,728.9,727.78,727.78,13220.0,723.7029,724.0009,722.8884,722.8884,13220.0
2024-04-12 11:40:00,727.98,728.28,727.33,727.69,8490.0,723.087,723.385,722.4414,722.799,8490.0
2024-04-12 11:45:00,727.88,728.66,727.74,728.54,6890.0,722.9877,723.7625,722.8487,723.6433,6890.0
2024-04-12 11:50:00,728.39,728.39,727.8,727.87,4637.0,723.4943,723.4943,722.9083,722.9778,4637.0
2024-04-12 11:55:00,728.02,728.26,727.76,727.99,5483.0,723.1268,723.3652,722.8685,723.097,5483.0
2024-04-12 12:00:00,727.76,728.1,727.43,728.1,3818.0,722.8685,723.2062,722.5407,723.2062,3818.0
2024-04-12 12:05:00,728.36,728.81,728.17,728.51,5914.0,723.4645,723.9115,723.2758,723.6135,5914.0
2024-04-12 12:10:00,728.58,728.72,728.18,728.67,5208.0,723.683,723.8221,723.2857,723.7724,5208.0
2024-04-12 12:15:00,728.5,729.02,728.07,728.12,3773.0,723.6035,724.1201,723.1764,723.2261,3773.0
2024-04-12 12:20:00,728.17,728.84,728.17,728.79,3025.0,723.2758,723.9413,723.2758,723.8916,3025.0
2024-04-12 12:25:00,728.78,728.79,728.01,728.02,4915.0,723.8817,723.8916,723.1168,723.1268,4915.0
2024-04-12 12:30:00,728.34,728.44,727.5,728.19,2815.0,723.4446,723.544,722.6103,723.2956,2815.0
2024-04-12 12:35:00,728.36,728.37,726.54,726.91,10718.0,723.4645,723.4744,721.6567,722.0242,10718.0
2024-04-12 12:40:00,727.05,727.21,726.59,727.21,4825.0,722.1633,722.3222,721.7064,722.3222,4825.0
2024-04-12 12:45:00,727.2,727.74,727.02,727.67,4006.0,722.3123,722.8487,722.1335,722.7791,4006.0
2024-04-12 12:50:00,727.47,728.5,727.47,728.33,5870.0,722.5805,723.6035,722.5805,723.4347,5870.0
2024-04-12 12:55:00,728.36,728.94,728.36,728.83,4329.0,723.4645,724.0406,723.4645,723.9313,4329.0
2024-04-12 13:00:00,728.88,729.27,728.54,729.0,3407.0,723.981,724.3684,723.6433,724.1002,3407.0
2024-04-12 13:05:00,728.99,729.0,728.67,728.7,4892.0,724.0903,724.1002,723.7724,723.8022,4892.0
2024-04-12 13:10:00,728.98,729.84,728.95,729.84,4784.0,724.0803,724.9345,724.0505,724.9345,4784.0
2024-04-12 13:15:00,729.73,730.15,729.17,729.17,6556.0,724.8253,725.2425,724.269,724.269,6556.0
2024-04-12 13:20:00,729.25,729.41,728.1,728.32,16465.0,724.3485,724.5074,723.2062,723.4248,16465.0
2024-04-12 13:25:00,728.38,728.54,728.08,728.47,3607.0,723.4844,723.6433,723.1864,723.5738,3607.0
2024-04-12 13:30:00,728.08,728.22,727.89,727.89,1891.0,723.1864,723.3254,722.9976,722.9976,1891.0
2024-04-12 13:35:00,727.97,728.0,727.57,727.98,3130.0,723.0771,723.1069,722.6798,723.087,3130.0
2024-04-12 13:40:00,728.14,728.79,728.04,728.46,6176.0,723.246,723.8916,723.1466,723.5638,6176.0
2024-04-12 13:45:00,728.47,729.7,728.44,729.7,2371.0,723.5738,724.7955,723.544,724.7955,2371.0
2024-04-12 13:50:00,729.27,729.65,728.85,728.88,2530.0,724.3684,724.7458,723.9512,723.981,2530.0
2024-04-12 13:55:00,728.88,729.42,728.54,728.68,3716.0,723.981,724.5174,723.6433,723.7823,3716.0
2024-04-12 14:00:00,728.55,728.76,728.05,728.53,3926.0,723.6532,723.8618,723.1566,723.6333,3926.0
2024-04-12 14:05:00,729.21,730.0,729.16,729.65,5302.0,724.3088,725.0935,724.2591,724.7458,5302.0
2024-04-12 14:10:00,729.55,730.01,729.4,729.6,2573.0,724.6465,725.1034,724.4975,724.6962,2573.0
2024-04-12 14:15:00,729.49,729.91,729.48,729.53,2931.0,724.5869,725.0041,724.577,724.6266,2931.0
2024-04-12 14:20:00,729.37,730.05,729.3,729.86,4736.0,724.4677,725.1431,724.3982,724.9544,4736.0
2024-04-12 14:25:00,729.5,730.26,729.4,730.12,4374.0,724.5968,725.3517,724.4975,725.2127,4374.0
2024-04-12 14:30:00,730.17,730.18,729.74,729.82,2212.0,725.2623,725.2723,724.8352,724.9147,2212.0
2024-04-12 14:35:00,729.85,729.85,728.94,729.03,2296.0,724.9445,724.9445,724.0406,724.13,2296.0
2024-04-12 14:40:00,729.0,730.13,728.92,729.61,3433.0,724.1002,725.2226,724.0207,724.7061,3433.0
2024-04-12 14:45:00,729.81,730.18,729.81,730.09,1803.0,724.9047,725.2723,724.9047,725.1829,1803.0
2024-04-12 14:50:00,730.02,730.61,729.87,730.44,7225.0,725.1133,725.6994,724.9643,725.5305,7225.0
2024-04-12 14:55:00,730.29,730.96,730.29,730.51,4673.0,725.3815,726.047,725.3815,725.6,4673.0
2024-04-12 15:00:00,730.43,730.85,730.21,730.78,5804.0,725.5206,725.9378,725.3021,725.8682,5804.0
2024-04-12 15:05:00,730.78,730.88,730.22,730.76,7179.0,725.8682,725.9676,725.312,725.8484,7179.0
2024-04-12 15:10:00,730.78,731.16,730.26,730.26,7585.0,725.8682,726.2457,725.3517,725.3517,7585.0
2024-04-12 15:15:00,730.24,730.58,729.85,730.12,8732.0,725.3319,725.6696,724.9445,725.2127,8732.0
2024-04-12 15:20:00,730.16,731.36,730.12,731.36,9911.0,725.2524,726.4443,725.2127,726.4443,9911.0
2024-04-12 15:25:00,731.23,731.51,731.23,731.45,4039.0,726.3152,726.5933,726.3152,726.5337,4039.0
2024-04-12 15:30:00,731.5,732.2,731.22,731.75,7442.0,726.5834,727.2787,726.3053,726.8317,7442.0
2024-04-12 15:35:00,731.73,731.81,730.93,730.95,7615.0,726.8118,726.8913,726.0172,726.0371,7615.0
2024-04-12 15:40:00,731.12,732.28,731.04,731.9,5506.0,726.2059,727.3581,726.1265,726.9807,5506.0
2024-04-12 15:45:00,731.97,732.34,731.35,731.89,9262.0,727.0502,727.4177,726.4344,726.9708,9262.0
2024-04-12 15:50:00,731.95,732.19,729.65,730.15,18903.0,727.0304,727.2687,724.7458,725.2425,18903.0
2024-04-12 15:55:00,730.36,731.59,730.36,731.59,37286.0,725.451,726.6728,725.451,726.6728,37286.0
2024-04-15 09:30:00,735.43,736.0,732.83,735.44,40914.0,730.487,731.0531,727.9044,730.4969,40914.0
2024-04-15 09:35:00,735.43,738.01,734.67,737.82,44821.0,730.487,733.0496,729.7321,732.8609,44821.0
2024-04-15 09:40:00,738.03,740.3,738.03,739.56,19491.0,733.0695,735.3242,733.0695,734.5892,19491.0
2024-04-15 09:45:00,739.67,741.0,738.3,739.91,17955.0,734.6985,736.0195,733.3377,734.9369,17955.0
2024-04-15 09:50:00,739.71,740.19,738.97,739.12,14627.0,734.7382,735.215,734.0032,734.1522,14627.0
2024-04-15 09:55:00,738.88,739.62,738.01,738.45,8832.0,733.9138,734.6488,733.0496,733.4867,8832.0
2024-04-15 10:00:00,738.51,738.52,736.55,736.84,13993.0,733.5463,733.5562,731.5994,731.8875,13993.0
2024-04-15 10:05:00,737.13,737.57,735.51,735.91,5235.0,732.1755,732.6126,730.5664,730.9637,5235.0
2024-04-15 10:10:00,735.52,736.02,733.59,735.74,5826.0,730.5764,731.073,728.6593,730.7949,5826.0
2024-04-15 10:15:00,736.19,736.87,735.98,736.5,5951.0,731.2419,731.9173,731.0333,731.5498,5951.0
2024-04-15 10:20:00,736.67,737.56,735.78,737.04,17368.0,731.7186,732.6027,730.8346,732.0862,17368.0
2024-04-15 10:25:00,737.08,737.21,736.5,737.16,13906.0,732.1259,732.255,731.5498,732.2053,13906.0
2024-04-15 10:30:00,737.14,737.14,735.44,735.66,9222.0,732.1855,732.1855,730.4969,730.7154,9222.0
2024-04-15 10:35:00,735.67,736.31,734.17,734.53,9034.0,730.7254,731.3611,729.2354,729.593,9034.0
2024-04-15 10:40:00,734.37,735.71,734.23,735.71,7847.0,729.4341,730.7651,729.295,730.7651,7847.0
2024-04-15 10:45:00,735.73,736.87,735.48,736.29,4100.0,730.785,731.9173,730.5366,731.3412,4100.0
2024-04-15 10:50:00,735.84,735.93,734.79,735.18,2315.0,730.8942,730.9836,729.8513,730.2387,2315.0
2024-04-15 10:55:00,735.1,735.87,734.32,734.77,5103.0,730.1592,730.924,729.3844,729.8314,5103.0
2024-04-15 11:00:00,734.93,735.5,734.56,734.7,5843.0,729.9903,730.5565,729.6228,729.7619,5843.0
2024-04-15 11:05:00,734.61,734.64,733.5,733.5,6958.0,729.6725,729.7023,728.5699,728.5699,6958.0
2024-04-15 11:10:00,733.48,734.32,733.44,733.73,5492.0,728.5501,729.3844,728.5103,728.7984,5492.0
2024-04-15 11:15:00,733.7,733.99,733.52,733.84,2073.0,728.7686,729.0567,728.5898,728.9077,2073.0
2024-04-15 11:20:00,733.69,733.7,733.17,733.69,2200.0,728.7587,728.7686,728.2422,728.7587,2200.0
2024-04-15 11:25:00,733.7,733.7,733.16,733.34,3368.0,728.7686,728.7686,728.2322,728.411,3368.0
2024-04-15 11:30:00,733.38,734.15,733.34,734.13,3147.0,728.4508,729.2156,728.411,729.1957,3147.0
2024-04-15 11:35:00,733.97,734.47,733.56,733.92,3733.0,729.0368,729.5334,728.6295,728.9871,3733.0
2024-04-15 11:40:00,733.93,734.09,732.85,733.01,7620.0,728.9971,729.156,727.9243,728.0832,7620.0
2024-04-15 11:45:00,732.81,733.24,732.44,732.44,5289.0,727.8846,728.3117,727.5171,727.5171,5289.0
2024-04-15 11:50:00,732.45,733.34,732.39,733.16,4806.0,727.527,728.411,727.4674,728.2322,4806.0
2024-04-15 11:55:00,733.22,733.7,733.17,733.43,3261.0,728.2918,728.7686,728.2422,728.5004,3261.0
2024-04-15 12:00:00,733.25,733.69,733.22,733.64,2716.0,728.3216,728.7587,728.2918,728.709,2716.0
2024-04-15 12:05:00,733.64,733.76,733.25,733.75,3557.0,728.709,728.8282,728.3216,728.8183,3557.0
2024-04-15 12:10:00,733.67,733.67,733.28,733.5,1806.0,728.7388,728.7388,728.3514,728.5699,1806.0
2024-04-15 12:15:00,733.39,733.42,732.28,732.48,4592.0,728.4607,728.4905,727.3581,727.5568,4592.0
2024-04-15 12:20:00,732.31,732.45,731.02,731.02,2963.0,727.3879,727.527,726.1066,726.1066,2963.0
2024-04-15 12:25:00,731.25,731.26,730.21,730.63,4683.0,726.3351,726.345,725.3021,725.7192,4683.0
2024-04-15 12:30:00,730.27,730.27,729.33,729.64,3580.0,725.3617,725.3617,724.428,724.7359,3580.0
2024-04-15 12:35:00,729.66,729.66,728.59,728.87,3358.0,724.7558,724.7558,723.6929,723.9711,3358.0
2024-04-15 12:40:00,728.95,729.03,726.82,727.4,12707.0,724.0505,724.13,721.9348,722.5109,12707.0
2024-04-15 12:45:00,727.21,727.75,727.21,727.39,3551.0,722.3222,722.8586,722.3222,722.501,3551.0
2024-04-15 12:50:00,727.28,727.9,727.15,727.65,3958.0,722.3917,723.0076,722.2626,722.7593,3958.0
2024-04-15 12:55:00,727.77,728.33,727.7,728.33,1728.0,722.8785,723.4347,722.8089,723.4347,1728.0
2024-04-15 13:00:00,728.2,728.33,727.48,728.12,3457.0,723.3056,723.4347,722.5904,723.2261,3457.0
2024-04-15 13:05:00,727.83,728.5,727.83,728.25,3383.0,722.9381,723.6035,722.9381,723.3552,3383.0
2024-04-15 13:10:00,728.12,728.2,727.22,727.44,5356.0,723.2261,723.3056,722.3322,722.5507,5356.0
2024-04-15 13:15:00,727.24,727.38,724.53,724.62,12728.0,722.352,722.4911,719.6602,719.7496,12728.0
2024-04-15 13:20:00,724.47,724.55,722.51,723.77,23376.0,719.6006,719.6801,717.6538,718.9053,23376.0
2024-04-15 13:25:00,723.61,723.61,720.81,720.82,6710.0,718.7464,718.7464,715.9652,715.9752,6710.0
2024-04-15 13:30:00,720.81,720.81,719.22,719.85,14807.0,715.9652,715.9652,714.3859,715.0117,14807.0
2024-04-15 13:35:00,719.45,720.86,719.45,720.16,5067.0,714.6144,716.0149,714.6144,715.3196,5067.0
2024-04-15 13:40:00,720.03,721.76,719.72,720.39,6983.0,715.1905,716.9089,714.8826,715.5481,6983.0
2024-04-15 13:45:00,720.33,720.95,719.61,719.9,13359.0,715.4885,716.1043,714.7733,715.0614,13359.0
2024-04-15 13:50:00,720.02,720.54,719.1,720.32,4676.0,715.1805,715.6971,714.2667,715.4785,4676.0
2024-04-15 13:55:00,720.36,721.35,720.31,721.23,5174.0,715.5183,716.5016,715.4686,716.3824,5174.0
2024-04-15 14:00:00,721.0,721.31,720.03,720.38,5928.0,716.154,716.4619,715.1905,715.5381,5928.0
2024-04-15 14:05:00,720.26,720.73,719.53,720.05,8377.0,715.4189,715.8858,714.6938,715.2103,8377.0
2024-04-15 14:10:00,719.89,720.34,719.69,720.34,3312.0,715.0514,715.4984,714.8528,715.4984,3312.0
2024-04-15 14:15:00,720.37,721.16,720.21,720.79,6475.0,715.5282,716.3129,715.3693,715.9454,6475.0
2024-04-15 14:20:00,720.9,721.16,720.1,720.45,4193.0,716.0546,716.3129,715.26,715.6077,4193.0
2024-04-15 14:25:00,720.67,721.28,720.08,720.25,4200.0,715.8262,716.4321,715.2401,715.409,4200.0
2024-04-15 14:30:00,720.03,722.2,720.0,722.0,9952.0,715.1905,717.3459,715.1607,717.1472,9952.0
2024-04-15 14:35:00,722.17,722.51,720.64,720.64,5776.0,717.3161,717.6538,715.7964,715.7964,5776.0
2024-04-15 14:40:00,720.98,721.92,720.98,721.34,6057.0,716.1341,717.0678,716.1341,716.4917,6057.0
2024-04-15 14:45:00,721.25,721.47,720.28,720.28,4022.0,716.4023,716.6208,715.4388,715.4388,4022.0
2024-04-15 14:50:00,720.29,720.29,719.36,719.92,4536.0,715.4487,715.4487,714.525,715.0812,4536.0
2024-04-15 14:55:00,719.82,721.03,719.67,720.81,3522.0,714.9819,716.1838,714.8329,715.9652,3522.0
2024-04-15 15:00:00,720.75,721.24,719.77,719.95,3411.0,715.9056,716.3923,714.9322,715.111,3411.0
2024-04-15 15:05:00,719.76,720.78,719.73,720.44,5561.0,714.9223,715.9354,714.8925,715.5977,5561.0
2024-04-15 15:10:00,720.61,720.61,718.89,719.6,17639.0,715.7666,715.7666,714.0581,714.7634,17639.0
2024-04-15 15:15:00,719.64,720.2,718.89,719.24,5770.0,714.8031,715.3593,714.0581,714.4058,5770.0
2024-04-15 15:20:00,719.22,720.59,719.09,720.12,7113.0,714.3859,715.7467,714.2568,715.2799,7113.0
2024-04-15 15:25:00,720.17,720.38,719.71,719.81,4488.0,715.3295,715.5381,714.8726,714.972,4488.0
2024-04-15 15:30:00,720.11,721.26,719.95,720.62,4563.0,715.2699,716.4122,715.111,715.7765,4563.0
2024-04-15 15:35:00,720.62,720.8,719.58,720.32,8662.0,715.7765,715.9553,714.7435,715.4785,8662.0
2024-04-15 15:40:00,720.29,720.29,719.65,720.11,4489.0,715.4487,715.4487,714.813,715.2699,4489.0
2024-04-15 15:45:00,719.75,720.38,719.46,720.37,6508.0,714.9124,715.5381,714.6243,715.5282,6508.0
2024-04-15 15:50:00,720.22,720.73,719.6,719.77,17040.0,715.3792,715.8858,714.7634,714.9322,17040.0
2024-04-15 15:55:00,719.38,719.64,717.95,718.03,61995.0,714.5448,714.8031,713.1245,713.2039,61995.0
2024-04-16 09:30:00,718.3,721.13,718.26,719.52,33205.0,713.4721,716.2831,713.4324,714.6839,33205.0
2024-04-16 09:35:00,719.56,722.28,719.05,722.28,6708.0,714.7236,717.4254,714.2171,717.4254,6708.0
2024-04-16 09:40:00,721.46,721.82,718.8,718.95,10750.0,716.6109,716.9684,713.9687,714.1177,10750.0
2024-04-16 09:45:00,718.83,718.95,717.59,718.03,5730.0,713.9985,714.1177,712.7669,713.2039,5730.0
2024-04-16 09:50:00,718.05,719.23,718.02,718.71,4726.0,713.2238,714.3959,713.194,713.8794,4726.0
2024-04-16 09:55:00,718.73,721.14,718.4,721.13,22816.0,713.8992,716.293,713.5714,716.2831,22816.0
2024-04-16 10:00:00,721.17,721.9,720.42,721.87,7241.0,716.3228,717.0479,715.5779,717.0181,7241.0
2024-04-16 10:05:00,721.64,722.38,720.8,721.49,13651.0,716.7897,717.5247,715.9553,716.6407,13651.0
2024-04-16 10:10:00,721.52,721.79,721.15,721.79,2540.0,716.6705,716.9386,716.303,716.9386,2540.0
2024-04-16 10:15:00,721.7,722.34,720.65,721.32,11097.0,716.8493,717.485,715.8063,716.4718,11097.0
2024-04-16 10:20:00,721.95,722.0,720.98,721.64,8004.0,717.0976,717.1472,716.1341,716.7897,8004.0
2024-04-16 10:25:00,721.37,722.0,720.41,720.42,6222.0,716.5215,717.1472,715.5679,715.5779,6222.0
2024-04-16 10:30:00,720.39,721.3,719.89,720.95,7157.0,715.5481,716.4519,715.0514,716.1043,7157.0
2024-04-16 10:35:00,720.96,722.09,720.4,722.09,5456.0,716.1142,717.2366,715.558,717.2366,5456.0
2024-04-16 10:40:00,722.13,722.5,721.13,721.36,6991.0,717.2764,717.6439,716.2831,716.5115,6991.0
2024-04-16 10:45:00,721.4,722.05,720.39,720.39,5691.0,716.5513,717.1969,715.5481,715.5481,5691.0
2024-04-16 10:50:00,720.35,720.87,719.67,720.78,8174.0,715.5083,716.0248,714.8329,715.9354,8174.0
2024-04-16 10:55:00,720.95,721.04,720.16,720.23,2820.0,716.1043,716.1937,715.3196,715.3891,2820.0
2024-04-16 11:00:00,720.43,720.74,719.78,720.51,8202.0,715.5878,715.8957,714.9422,715.6673,8202.0
2024-04-16 11:05:00,720.0,720.77,720.0,720.58,6099.0,715.1607,715.9255,715.1607,715.7368,6099.0
2024-04-16 11:10:00,720.63,720.84,720.19,720.21,6089.0,715.7864,715.995,715.3494,715.3693,6089.0
2024-04-16 11:15:00,720.0,720.33,719.73,719.76,3032.0,715.1607,715.4885,714.8925,714.9223,3032.0
2024-04-16 11:20:00,719.77,720.91,719.69,720.91,3370.0,714.9322,716.0646,714.8528,716.0646,3370.0
2024-04-16 11:25:00,720.97,721.12,720.41,720.55,2870.0,716.1242,716.2732,715.5679,715.707,2870.0
2024-04-16 11:30:00,720.26,720.29,719.83,720.01,2115.0,715.4189,715.4487,714.9918,715.1706,2115.0
2024-04-16 11:35:00,720.05,720.62,719.49,719.49,1841.0,715.2103,715.7765,714.6541,714.6541,1841.0
2024-04-16 11:40:00,719.5,719.82,719.49,719.52,1430.0,714.664,714.9819,714.6541,714.6839,1430.0
2024-04-16 11:45:00,719.54,719.73,718.6,718.6,6869.0,714.7038,714.8925,713.7701,713.7701,6869.0
2024-04-16 11:50:00,718.6,719.38,718.34,719.38,4171.0,713.7701,714.5448,713.5118,714.5448,4171.0
2024-04-16 11:55:00,719.28,719.37,717.62,717.62,7418.0,714.4455,714.5349,712.7967,712.7967,7418.0
2024-04-16 12:00:00,717.54,717.87,716.81,717.57,7584.0,712.7172,713.045,711.9921,712.747,7584.0
2024-04-16 12:05:00,717.5,718.02,716.69,717.85,2708.0,712.6775,713.194,711.8729,713.0251,2708.0
2024-04-16 12:10:00,717.99,718.0,717.41,717.41,2464.0,713.1642,713.1741,712.5881,712.5881,2464.0
2024-04-16 12:15:00,717.48,717.48,717.05,717.27,1835.0,712.6576,712.6576,712.2305,712.449,1835.0
2024-04-16 12:20:00,717.03,717.44,716.95,717.03,2580.0,712.2106,712.6179,712.1312,712.2106,2580.0
2024-04-16 12:25:00,717.06,717.59,716.9,716.93,4628.0,712.2404,712.7669,712.0815,712.1113,4628.0
2024-04-16 12:30:00,717.12,717.29,716.94,717.17,2588.0,712.3,712.4689,712.1212,712.3497,2588.0
2024-04-16 12:35:00,717.09,717.23,716.92,716.92,2452.0,712.2702,712.4093,712.1014,712.1014,2452.0
2024-04-16 12:40:00,717.01,717.5,717.0,717.0,3316.0,712.1908,712.6775,712.1808,712.1808,3316.0
2024-04-16 12:45:00,717.31,717.6,717.19,717.55,1122.0,712.4888,712.7768,712.3696,712.7271,1122.0
2024-04-16 12:50:00,717.78,717.78,717.15,717.15,850.0,712.9556,712.9556,712.3298,712.3298,850.0
2024-04-16 12:55:00,717.57,717.57,716.07,716.07,5207.0,712.747,712.747,711.2571,711.2571,5207.0
2024-04-16 13:00:00,715.77,715.77,714.38,714.59,3940.0,710.9591,710.9591,709.5785,709.787,3940.0
2024-04-16 13:05:00,714.58,715.72,714.25,715.72,4341.0,709.7771,710.9094,709.4493,710.9094,4341.0
2024-04-16 13:10:00,715.54,715.75,714.9,715.75,2231.0,710.7307,710.9392,710.095,710.9392,2231.0
2024-04-16 13:15:00,715.52,715.87,715.14,715.69,2468.0,710.7108,711.0584,710.3333,710.8796,2468.0
2024-04-16 13:20:00,715.71,716.39,715.31,716.39,3306.0,710.8995,711.5749,710.5022,711.5749,3306.0
2024-04-16 13:25:00,716.39,716.42,715.49,715.49,3783.0,711.5749,711.6047,710.681,710.681,3783.0
2024-04-16 13:30:00,715.33,715.34,713.3,714.03,6320.0,710.5221,710.532,708.5057,709.2308,6320.0
2024-04-16 13:35:00,714.13,715.25,713.76,714.19,6722.0,709.3301,710.4426,708.9626,709.3897,6722.0
2024-04-16 13:40:00,714.29,715.08,714.24,714.25,4073.0,709.4891,710.2737,709.4394,709.4493,4073.0
2024-04-16 13:45:00,714.24,714.71,713.53,713.53,4554.0,709.4394,709.9062,708.7342,708.7342,4554.0
2024-04-16 13:50:00,713.13,714.38,712.13,713.42,13949.0,708.3369,709.5785,707.3436,708.6249,13949.0
2024-04-16 13:55:00,713.36,713.66,713.32,713.66,2603.0,708.5653,708.8633,708.5256,708.8633,2603.0
2024-04-16 14:00:00,713.38,714.25,713.14,714.09,5819.0,708.5852,709.4493,708.3468,709.2904,5819.0
2024-04-16 14:05:00,714.44,717.03,713.97,717.03,13549.0,709.6381,712.2106,709.1712,712.2106,13549.0
2024-04-16 14:10:00,716.79,717.71,715.72,715.72,10284.0,711.9723,712.8861,710.9094,710.9094,10284.0
2024-04-16 14:15:00,715.53,715.53,714.71,715.02,5122.0,710.7207,710.7207,709.9062,710.2142,5122.0
2024-04-16 14:20:00,715.24,715.24,714.0,714.42,6290.0,710.4327,710.4327,709.201,709.6182,6290.0
2024-04-16 14:25:00,714.39,715.58,714.28,715.03,5429.0,709.5884,710.7704,709.4791,710.2241,5429.0
2024-04-16 14:30:00,715.06,715.99,714.68,715.99,5140.0,710.2539,711.1776,709.8764,711.1776,5140.0
2024-04-16 14:35:00,716.03,716.17,715.28,716.17,4124.0,711.2174,711.3564,710.4724,711.3564,4124.0
2024-04-16 14:40:00,715.99,716.23,715.7,715.78,2264.0,711.1776,711.416,710.8896,710.969,2264.0
2024-04-16 14:45:00,715.73,716.46,715.67,716.09,8172.0,710.9194,711.6445,710.8598,711.277,8172.0
2024-04-16 14:50:00,716.1,717.5,716.1,717.49,3075.0,711.2869,712.6775,711.2869,712.6676,3075.0
2024-04-16 14:55:00,717.21,717.78,716.97,717.12,8004.0,712.3894,712.9556,712.151,712.3,8004.0
2024-04-16 15:00:00,717.21,717.64,716.84,717.35,6147.0,712.3894,712.8165,712.0219,712.5285,6147.0
2024-04-16 15:05:00,717.1,717.48,716.77,717.31,3420.0,712.2802,712.6576,711.9524,712.4888,3420.0
2024-04-16 15:10:00,717.18,717.7,717.14,717.39,3259.0,712.3596,712.8761,712.3199,712.5682,3259.0
2024-04-16 15:15:00,717.13,717.39,716.52,716.87,7150.0,712.31,712.5682,711.7041,712.0517,7150.0
2024-04-16 15:20:00,716.88,717.06,716.72,717.01,5620.0,712.0617,712.2404,711.9027,712.1908,5620.0
2024-04-16 15:25:00,716.82,717.66,716.73,717.66,3283.0,712.0021,712.8364,711.9127,712.8364,3283.0
2024-04-16 15:30:00,717.27,717.27,715.37,715.37,4278.0,712.449,712.449,710.5618,710.5618,4278.0
2024-04-16 15:35:00,715.38,716.42,715.08,716.42,5705.0,710.5717,711.6047,710.2737,711.6047,5705.0
2024-04-16 15:40:00,715.93,716.38,715.63,716.07,5308.0,711.118,711.565,710.8201,711.2571,5308.0
2024-04-16 15:45:00,716.3,717.18,716.0,717.04,6778.0,711.4855,712.3596,711.1876,712.2206,6778.0
2024-04-16 15:50:00,717.04,717.76,716.85,717.54,11411.0,712.2206,712.9357,712.0319,712.7172,11411.0
2024-04-16 15:55:00,717.25,717.34,715.66,715.73,31294.0,712.4292,712.5186,710.8499,710.9194,31294.0
2024-04-17 09:30:00,723.0,723.8,721.12,721.52,21161.0,718.1405,718.9351,716.2732,716.6705,21161.0
2024-04-17 09:35:00,721.99,722.88,721.42,721.66,3287.0,717.1373,718.0213,716.5711,716.8095,3287.0
2024-04-17 09:40:00,721.9,722.68,721.71,722.14,4567.0,717.0479,717.8227,716.8592,717.2863,4567.0
2024-04-17 09:45:00,721.9,722.22,720.62,720.62,4889.0,717.0479,717.3658,715.7765,715.7765,4889.0
2024-04-17 09:50:00,721.32,722.2,721.28,722.2,4162.0,716.4718,717.3459,716.4321,717.3459,4162.0
2024-04-17 09:55:00,722.19,722.52,721.34,722.02,6565.0,717.336,717.6637,716.4917,717.1671,6565.0
2024-04-17 10:00:00,721.97,722.15,719.0,719.47,9880.0,717.1174,717.2962,714.1674,714.6342,9880.0
2024-04-17 10:05:00,719.48,720.0,719.08,719.87,2708.0,714.6442,715.1607,714.2469,715.0316,2708.0
2024-04-17 10:10:00,720.09,720.09,719.0,719.21,9065.0,715.2501,715.2501,714.1674,714.376,9065.0
2024-04-17 10:15:00,718.91,719.39,718.62,718.89,11092.0,714.078,714.5548,713.79,714.0581,11092.0
2024-04-17 10:20:00,718.69,719.14,716.72,716.93,6998.0,713.8595,714.3065,711.9027,712.1113,6998.0
2024-04-17 10:25:00,716.87,717.64,716.84,716.91,3500.0,712.0517,712.8165,712.0219,712.0914,3500.0
2024-04-17 10:30:00,716.94,717.11,716.48,716.61,11816.0,712.1212,712.2901,711.6643,711.7935,11816.0
2024-04-17 10:35:00,716.72,716.97,716.17,716.17,5725.0,711.9027,712.151,711.3564,711.3564,5725.0
2024-04-17 10:40:00,716.0,716.33,715.61,715.8,10380.0,711.1876,711.5153,710.8002,710.9889,10380.0
2024-04-17 10:45:00,715.97,716.86,715.8,716.65,7665.0,711.1578,712.0418,710.9889,711.8332,7665.0
2024-04-17 10:50:00,716.43,716.43,714.46,714.83,7817.0,711.6147,711.6147,709.6579,710.0254,7817.0
2024-04-17 10:55:00,714.8,715.7,714.79,715.62,6809.0,709.9956,710.8896,709.9857,710.8101,6809.0
2024-04-17 11:00:00,715.71,717.41,715.45,717.33,9148.0,710.8995,712.5881,710.6413,712.5086,9148.0
2024-04-17 11:05:00,717.35,717.7,716.83,717.2,8246.0,712.5285,712.8761,712.012,712.3795,8246.0
2024-04-17 11:10:00,717.43,717.43,716.06,716.07,5561.0,712.608,712.608,711.2472,711.2571,5561.0
2024-04-17 11:15:00,716.16,716.36,714.96,715.17,3468.0,711.3465,711.5451,710.1546,710.3631,3468.0
2024-04-17 11:20:00,715.07,715.32,714.51,715.2,3544.0,710.2638,710.5121,709.7076,710.3929,3544.0
2024-04-17 11:25:00,715.37,715.37,713.83,713.84,9177.0,710.5618,710.5618,709.0322,709.0421,9177.0
2024-04-17 11:30:00,713.56,713.56,712.61,712.86,5470.0,708.764,708.764,707.8204,708.0687,5470.0
2024-04-17 11:35:00,712.61,713.26,712.5,713.01,3529.0,707.8204,708.466,707.7111,708.2177,3529.0
2024-04-17 11:40:00,713.28,713.53,712.95,713.23,3421.0,708.4858,708.7342,708.1581,708.4362,3421.0
2024-04-17 11:45:00,713.14,713.21,712.8,713.13,5301.0,708.3468,708.4163,708.0091,708.3369,5301.0
2024-04-17 11:50:00,713.3,713.48,712.76,713.48,2325.0,708.5057,708.6845,707.9693,708.6845,2325.0
2024-04-17 11:55:00,713.17,713.74,712.89,712.9,2600.0,708.3766,708.9428,708.0985,708.1084,2600.0
2024-04-17 12:00:00,713.11,713.45,712.5,712.59,5482.0,708.317,708.6547,707.7111,707.8005,5482.0
2024-04-17 12:05:00,712.72,712.72,711.45,712.04,5746.0,707.9296,707.9296,706.6681,707.2542,5746.0
2024-04-17 12:10:00,711.91,712.79,711.9,712.76,3851.0,707.1251,707.9991,707.1151,707.9693,3851.0
2024-04-17 12:15:00,712.55,712.77,712.0,712.63,3615.0,707.7608,707.9793,707.2145,707.8402,3615.0
2024-04-17 12:20:00,712.93,713.05,711.87,712.36,2300.0,708.1382,708.2574,707.0853,707.572,2300.0
2024-04-17 12:25:00,712.18,712.77,712.14,712.63,2860.0,707.3932,707.9793,707.3535,707.8402,2860.0
2024-04-17 12:30:00,712.58,712.95,711.86,712.48,5353.0,707.7906,708.1581,707.0754,707.6912,5353.0
2024-04-17 12:35:00,712.48,712.48,711.57,711.83,3012.0,707.6912,707.6912,706.7873,707.0456,3012.0
2024-04-17 12:40:00,711.91,712.22,711.15,711.37,7189.0,707.1251,707.433,706.3702,706.5887,7189.0
2024-04-17 12:45:00,711.38,712.36,711.0,712.19,4801.0,706.5986,707.572,706.2212,707.4032,4801.0
2024-04-17 12:50:00,712.16,712.44,712.09,712.11,1762.0,707.3734,707.6515,707.3038,707.3237,1762.0
2024-04-17 12:55:00,712.11,712.13,711.65,711.8,2440.0,707.3237,707.3436,706.8668,707.0158,2440.0
2024-04-17 13:00:00,711.51,712.75,711.19,712.34,4790.0,706.7277,707.9594,706.4099,707.5522,4790.0
2024-04-17 13:05:00,712.1,712.89,711.93,712.48,4391.0,707.3138,708.0985,707.1449,707.6912,4391.0
2024-04-17 13:10:00,712.21,712.59,712.11,712.52,2547.0,707.423,707.8005,707.3237,707.731,2547.0
2024-04-17 13:15:00,712.79,713.35,712.6,713.03,3967.0,707.9991,708.5554,707.8104,708.2375,3967.0
2024-04-17 13:20:00,713.11,713.45,712.69,712.69,4694.0,708.317,708.6547,707.8998,707.8998,4694.0
2024-04-17 13:25:00,712.85,713.14,712.25,713.14,2595.0,708.0587,708.3468,707.4628,708.3468,2595.0
2024-04-17 13:30:00,713.14,713.39,712.29,712.29,1650.0,708.3468,708.5951,707.5025,707.5025,1650.0
2024-04-17 13:35:00,712.49,712.66,711.76,711.99,2652.0,707.7012,707.87,706.9761,707.2045,2652.0
2024-04-17 13:40:00,711.77,712.64,711.77,712.63,4033.0,706.986,707.8501,706.986,707.8402,4033.0
2024-04-17 13:45:00,712.47,712.5,711.71,712.47,3366.0,707.6813,707.7111,706.9264,707.6813,3366.0
2024-04-17 13:50:00,712.55,712.89,712.08,712.77,5346.0,707.7608,708.0985,707.2939,707.9793,5346.0
2024-04-17 13:55:00,713.03,713.51,712.59,713.05,4845.0,708.2375,708.7143,707.8005,708.2574,4845.0
2024-04-17 14:00:00,713.03,713.66,712.46,713.31,3990.0,708.2375,708.8633,707.6714,708.5156,3990.0
2024-04-17 14:05:00,713.3,713.6,712.89,713.17,3828.0,708.5057,708.8037,708.0985,708.3766,3828.0
2024-04-17 14:10:00,713.02,713.68,712.79,713.18,4761.0,708.2276,708.8832,707.9991,708.3865,4761.0
2024-04-17 14:15:00,712.93,714.33,712.93,714.33,4534.0,708.1382,709.5288,708.1382,709.5288,4534.0
2024-04-17 14:20:00,713.83,714.03,712.82,713.45,6795.0,709.0322,709.2308,708.0289,708.6547,6795.0
2024-04-17 14:25:00,713.72,714.78,713.72,714.5,4710.0,708.9229,709.9758,708.9229,709.6976,4710.0
2024-04-17 14:30:00,714.37,714.47,714.14,714.25,2500.0,709.5685,709.6678,709.3401,709.4493,2500.0
2024-04-17 14:35:00,714.23,715.14,713.9,715.14,4550.0,709.4295,710.3333,709.1017,710.3333,4550.0
2024-04-17 14:40:00,715.15,717.18,715.15,717.18,6124.0,710.3433,712.3596,710.3433,712.3596,6124.0
2024-04-17 14:45:00,717.07,717.35,716.08,716.3,7079.0,712.2504,712.5285,711.267,711.4855,7079.0
2024-04-17 14:50:00,716.34,716.34,714.67,714.69,2176.0,711.5253,711.5253,709.8665,709.8864,2176.0
2024-04-17 14:55:00,714.81,715.75,714.72,715.47,4473.0,710.0056,710.9392,709.9162,710.6611,4473.0
2024-04-17 15:00:00,715.46,715.46,714.31,714.32,6008.0,710.6512,710.6512,709.5089,709.5189,6008.0
2024-04-17 15:05:00,714.2,714.49,713.63,714.09,2008.0,709.3997,709.6877,708.8335,709.2904,2008.0
2024-04-17 15:10:00,713.63,713.84,712.97,713.31,3112.0,708.8335,709.0421,708.1779,708.5156,3112.0
2024-04-17 15:15:00,713.6,714.45,713.38,714.37,7111.0,708.8037,709.648,708.5852,709.5685,7111.0
2024-04-17 15:20:00,714.38,714.5,713.64,714.21,3166.0,709.5785,709.6976,708.8434,709.4096,3166.0
2024-04-17 15:25:00,714.26,714.44,713.69,714.01,2480.0,709.4593,709.6381,708.8931,709.2109,2480.0
2024-04-17 15:30:00,714.01,714.72,713.73,714.33,4595.0,709.2109,709.9162,708.9328,709.5288,4595.0
2024-04-17 15:35:00,713.82,714.04,713.31,713.38,4545.0,709.0222,709.2407,708.5156,708.5852,4545.0
2024-04-17 15:40:00,713.35,715.0,713.03,714.56,4981.0,708.5554,710.1943,708.2375,709.7572,4981.0
2024-04-17 15:45:00,714.55,715.06,714.15,714.76,5611.0,709.7473,710.2539,709.35,709.9559,5611.0
2024-04-17 15:50:00,715.19,715.82,714.39,715.68,11467.0,710.383,711.0088,709.5884,710.8697,11467.0
2024-04-17 15:55:00,715.72,716.33,714.96,714.96,56969.0,710.9094,711.5153,710.1546,710.1546,56969.0
2024-04-18 09:30:00,715.19,716.97,715.19,715.8,23862.0,710.383,712.151,710.383,710.9889,23862.0
2024-04-18 09:35:00,716.56,717.63,716.02,717.43,6150.0,711.7438,712.8066,711.2074,712.608,6150.0
2024-04-18 09:40:00,717.5,718.37,717.44,718.29,8758.0,712.6775,713.5416,712.6179,713.4622,8758.0
2024-04-18 09:45:00,718.3,718.39,717.14,717.25,7543.0,713.4721,713.5615,712.3199,712.4292,7543.0
2024-04-18 09:50:00,717.66,718.18,716.62,716.69,4544.0,712.8364,713.3529,711.8034,711.8729,4544.0
2024-04-18 09:55:00,716.87,717.77,716.86,717.43,9431.0,712.0517,712.9457,712.0418,712.608,9431.0
2024-04-18 10:00:00,717.78,718.68,717.66,717.84,11621.0,712.9556,713.8496,712.8364,713.0152,11621.0
2024-04-18 10:05:00,717.77,717.97,716.92,717.35,6700.0,712.9457,713.1443,712.1014,712.5285,6700.0
2024-04-18 10:10:00,717.49,717.54,716.19,717.24,9165.0,712.6676,712.7172,711.3763,712.4192,9165.0
2024-04-18 10:15:00,717.67,718.66,717.4,718.16,10172.0,712.8463,713.8297,712.5782,713.333,10172.0
2024-04-18 10:20:00,718.24,718.95,718.23,718.23,6373.0,713.4125,714.1177,713.4026,713.4026,6373.0
2024-04-18 10:25:00,718.38,718.59,717.8,718.03,23709.0,713.5516,713.7602,712.9755,713.2039,23709.0
2024-04-18 10:30:00,718.03,718.77,717.4,718.23,6758.0,713.2039,713.9389,712.5782,713.4026,6758.0
2024-04-18 10:35:00,718.08,718.31,716.55,717.08,4463.0,713.2536,713.482,711.7339,712.2603,4463.0
2024-04-18 10:40:00,716.68,717.01,716.32,716.54,7455.0,711.863,712.1908,711.5054,711.7239,7455.0
2024-04-18 10:45:00,716.66,717.03,716.0,716.32,6442.0,711.8431,712.2106,711.1876,711.5054,6442.0
2024-04-18 10:50:00,716.08,716.33,715.32,716.1,8445.0,711.267,711.5153,710.5121,711.2869,8445.0
2024-04-18 10:55:00,716.39,716.98,715.63,715.93,6616.0,711.5749,712.161,710.8201,711.118,6616.0
2024-04-18 11:00:00,716.3,717.36,716.17,716.64,4274.0,711.4855,712.5384,711.3564,711.8233,4274.0
2024-04-18 11:05:00,716.5,717.17,716.37,716.92,5305.0,711.6842,712.3497,711.5551,712.1014,5305.0
2024-04-18 11:10:00,717.1,717.13,716.08,716.41,3795.0,712.2802,712.31,711.267,711.5948,3795.0
2024-04-18 11:15:00,716.51,717.28,716.5,716.58,3803.0,711.6941,712.459,711.6842,711.7637,3803.0
2024-04-18 11:20:00,716.4,717.04,716.19,716.46,6098.0,711.5849,712.2206,711.3763,711.6445,6098.0
2024-04-18 11:25:00,716.02,716.59,715.62,715.75,5373.0,711.2074,711.7736,710.8101,710.9392,5373.0
2024-04-18 11:30:00,715.75,716.06,715.55,715.64,9163.0,710.9392,711.2472,710.7406,710.83,9163.0
2024-04-18 11:35:00,715.75,715.95,715.5,715.56,7930.0,710.9392,711.1379,710.6909,710.7505,7930.0
2024-04-18 11:40:00,715.5,715.91,715.32,715.68,7027.0,710.6909,711.0982,710.5121,710.8697,7027.0
2024-04-18 11:45:00,715.68,715.73,714.95,715.12,11106.0,710.8697,710.9194,710.1446,710.3135,11106.0
2024-04-18 11:50:00,715.15,715.42,714.38,714.48,10664.0,710.3433,710.6115,709.5785,709.6778,10664.0
2024-04-18 11:55:00,714.55,715.27,714.54,715.03,4933.0,709.7473,710.4625,709.7374,710.2241,4933.0
2024-04-18 12:00:00,715.25,715.69,714.89,715.36,4103.0,710.4426,710.8796,710.085,710.5519,4103.0
2024-04-18 12:05:00,715.15,715.15,714.42,715.0,4137.0,710.3433,710.3433,709.6182,710.1943,4137.0
2024-04-18 12:10:00,715.05,715.48,714.95,714.96,1713.0,710.244,710.6711,710.1446,710.1546,1713.0
2024-04-18 12:15:00,714.99,715.6,714.98,715.22,2045.0,710.1844,710.7903,710.1744,710.4128,2045.0
2024-04-18 12:20:00,715.29,715.41,714.87,714.91,1237.0,710.4823,710.6015,710.0652,710.1049,1237.0
2024-04-18 12:25:00,714.88,715.54,714.88,715.46,5576.0,710.0751,710.7307,710.0751,710.6512,5576.0
2024-04-18 12:30:00,715.46,715.46,714.74,714.75,4216.0,710.6512,710.6512,709.936,709.946,4216.0
2024-04-18 12:35:00,714.6,715.44,714.49,714.5,2995.0,709.797,710.6313,709.6877,709.6976,2995.0
2024-04-18 12:40:00,714.46,714.59,713.89,713.93,5562.0,709.6579,709.787,709.0917,709.1315,5562.0
2024-04-18 12:45:00,714.13,714.33,712.98,713.12,6440.0,709.3301,709.5288,708.1879,708.3269,6440.0
2024-04-18 12:50:00,713.1,713.19,711.58,711.76,10730.0,708.3071,708.3965,706.7973,706.9761,10730.0
2024-04-18 12:55:00,711.91,712.34,711.89,712.29,4543.0,707.1251,707.5522,707.1052,707.5025,4543.0
2024-04-18 13:00:00,712.16,712.82,711.58,712.55,7892.0,707.3734,708.0289,706.7973,707.7608,7892.0
2024-04-18 13:05:00,712.62,712.94,712.21,712.56,3500.0,707.8303,708.1481,707.423,707.7707,3500.0
2024-04-18 13:10:00,712.29,712.71,711.47,711.6,7351.0,707.5025,707.9197,706.688,706.8171,7351.0
2024-04-18 13:15:00,711.61,711.86,710.62,711.06,8191.0,706.8271,707.0754,705.8437,706.2808,8191.0
2024-04-18 13:20:00,711.55,711.62,709.58,709.93,10512.0,706.7675,706.837,704.8107,705.1584,10512.0
2024-04-18 13:25:00,709.73,711.09,709.66,710.96,6241.0,704.9597,706.3106,704.8902,706.1814,6241.0
2024-04-18 13:30:00,710.79,710.79,709.88,709.88,3143.0,706.0126,706.0126,705.1087,705.1087,3143.0
2024-04-18 13:35:00,710.42,710.7,710.22,710.22,3626.0,705.6451,705.9232,705.4464,705.4464,3626.0
2024-04-18 13:40:00,710.24,710.99,709.67,710.88,4413.0,705.4663,706.2112,704.9001,706.102,4413.0
2024-04-18 13:45:00,710.75,711.33,710.74,711.01,2022.0,705.9729,706.549,705.9629,706.2311,2022.0
2024-04-18 13:50:00,710.9,710.91,710.42,710.72,3077.0,706.1218,706.1318,705.6451,705.9431,3077.0
2024-04-18 13:55:00,710.45,711.0,710.19,711.0,5242.0,705.6749,706.2212,705.4166,706.2212,5242.0
2024-04-18 14:00:00,711.01,711.17,710.69,710.92,3371.0,706.2311,706.39,705.9133,706.1417,3371.0
2024-04-18 14:05:00,710.76,710.77,710.19,710.23,3683.0,705.9828,705.9927,705.4166,705.4563,3683.0
2024-04-18 14:10:00,710.3,710.3,709.57,709.76,10239.0,705.5259,705.5259,704.8008,704.9895,10239.0
2024-04-18 14:15:00,710.06,710.81,709.66,710.81,6491.0,705.2875,706.0324,704.8902,706.0324,6491.0
2024-04-18 14:20:00,710.98,711.65,710.98,711.55,7166.0,706.2013,706.8668,706.2013,706.7675,7166.0
2024-04-18 14:25:00,711.56,712.17,711.06,711.06,2720.0,706.7774,707.3833,706.2808,706.2808,2720.0
2024-04-18 14:30:00,711.54,711.77,710.85,710.86,4542.0,706.7575,706.986,706.0722,706.0821,4542.0
2024-04-18 14:35:00,711.2,711.67,711.09,711.36,3034.0,706.4198,706.8867,706.3106,706.5788,3034.0
2024-04-18 14:40:00,711.3,712.16,711.29,712.1,3518.0,706.5192,707.3734,706.5092,707.3138,3518.0
2024-04-18 14:45:00,712.0,712.25,711.98,712.06,8404.0,707.2145,707.4628,707.1946,707.274,8404.0
2024-04-18 14:50:00,712.0,712.11,711.57,711.86,2410.0,707.2145,707.3237,706.7873,707.0754,2410.0
2024-04-18 14:55:00,711.57,711.82,710.92,711.13,5633.0,706.7873,707.0357,706.1417,706.3503,5633.0
2024-04-18 15:00:00,711.13,712.09,710.91,711.61,9814.0,706.3503,707.3038,706.1318,706.8271,9814.0
2024-04-18 15:05:00,711.47,712.28,711.47,711.64,5548.0,706.688,707.4926,706.688,706.8569,5548.0
2024-04-18 15:10:00,711.61,712.22,711.46,711.65,4129.0,706.8271,707.433,706.6781,706.8668,4129.0
2024-04-18 15:15:00,711.8,712.0,711.06,711.07,3862.0,707.0158,707.2145,706.2808,706.2907,3862.0
2024-04-18 15:20:00,711.32,711.83,710.96,711.7,9496.0,706.539,707.0456,706.1814,706.9165,9496.0
2024-04-18 15:25:00,711.58,711.61,711.04,711.54,4545.0,706.7973,706.8271,706.2609,706.7575,4545.0
2024-04-18 15:30:00,711.63,712.55,711.45,712.55,8372.0,706.8469,707.7608,706.6681,707.7608,8372.0
2024-04-18 15:35:00,712.56,713.0,712.4,712.54,7686.0,707.7707,708.2077,707.6118,707.7508,7686.0
2024-04-18 15:40:00,712.67,713.11,712.41,713.08,8254.0,707.8799,708.317,707.6217,708.2872,8254.0
2024-04-18 15:45:00,713.21,713.35,712.62,712.77,9488.0,708.4163,708.5554,707.8303,707.9793,9488.0
2024-04-18 15:50:00,713.02,713.2,711.19,711.45,25841.0,708.2276,708.4064,706.4099,706.6681,25841.0
2024-04-18 15:55:00,711.43,711.67,710.53,711.17,45010.0,706.6483,706.8867,705.7543,706.39,45010.0
2024-04-19 09:30:00,714.86,714.87,711.86,712.05,120281.0,710.0552,710.0652,707.0754,707.2641,120281.0
2024-04-19 09:35:00,712.2,713.76,712.03,712.86,7253.0,707.4131,708.9626,707.2442,708.0687,7253.0
2024-04-19 09:40:00,713.51,714.07,713.24,713.73,6776.0,708.7143,709.2705,708.4461,708.9328,6776.0
2024-04-19 09:45:00,713.57,713.85,711.25,711.25,4896.0,708.7739,709.052,706.4695,706.4695,4896.0
2024-04-19 09:50:00,711.23,711.63,710.75,711.39,9304.0,706.4496,706.8469,705.9729,706.6086,9304.0
2024-04-19 09:55:00,712.4,712.88,712.1,712.18,11861.0,707.6118,708.0885,707.3138,707.3932,11861.0
2024-04-19 10:00:00,711.61,711.88,710.0,710.77,15770.0,706.8271,707.0953,705.2279,705.9927,15770.0
2024-04-19 10:05:00,710.75,710.75,709.41,709.43,4449.0,705.9729,705.9729,704.6419,704.6617,4449.0
2024-04-19 10:10:00,709.27,709.27,708.26,708.48,10266.0,704.5028,704.5028,703.4996,703.7181,10266.0
2024-04-19 10:15:00,708.77,708.77,707.46,707.47,10678.0,704.0062,704.0062,702.705,702.7149,10678.0
2024-04-19 10:20:00,707.32,707.43,704.22,704.22,15145.0,702.5659,702.6752,699.4867,699.4867,15145.0
2024-04-19 10:25:00,704.55,706.32,704.35,706.31,11016.0,699.8145,701.5726,699.6159,701.5627,11016.0
2024-04-19 10:30:00,705.95,707.15,705.91,706.63,8748.0,701.2051,702.397,701.1654,701.8805,8748.0
2024-04-19 10:35:00,706.33,706.69,706.0,706.43,9769.0,701.5826,701.9401,701.2548,701.6819,9769.0
2024-04-19 10:40:00,706.53,706.72,705.72,706.52,7062.0,701.7812,701.9699,700.9767,701.7713,7062.0
2024-04-19 10:45:00,706.23,706.72,706.02,706.3,8867.0,701.4832,701.9699,701.2746,701.5528,8867.0
2024-04-19 10:50:00,706.23,706.79,705.64,706.05,6100.0,701.4832,702.0395,700.8972,701.3044,6100.0
2024-04-19 10:55:00,706.79,706.79,705.0,705.24,3616.0,702.0395,702.0395,700.2615,700.4999,3616.0
2024-04-19 11:00:00,705.21,705.44,704.5,704.5,8194.0,700.4701,700.6985,699.7649,699.7649,8194.0
2024-04-19 11:05:00,704.39,704.68,703.35,704.48,7308.0,699.6556,699.9437,698.6226,699.745,7308.0
2024-04-19 11:10:00,704.26,705.01,704.24,704.53,1875.0,699.5265,700.2714,699.5066,699.7947,1875.0
2024-04-19 11:15:00,704.49,705.05,704.41,704.75,4346.0,699.7549,700.3112,699.6755,700.0132,4346.0
2024-04-19 11:20:00,704.74,704.88,704.24,704.24,3475.0,700.0032,700.1423,699.5066,699.5066,3475.0
2024-04-19 11:25:00,704.5,704.78,703.88,704.03,4530.0,699.7649,700.043,699.149,699.298,4530.0
2024-04-19 11:30:00,704.07,704.69,703.78,704.55,9401.0,699.3378,699.9536,699.0497,699.8145,9401.0
2024-04-19 11:35:00,704.56,704.67,704.06,704.2,3515.0,699.8245,699.9337,699.3278,699.4669,3515.0
2024-04-19 11:40:00,704.55,704.75,704.24,704.49,5115.0,699.8145,700.0132,699.5066,699.7549,5115.0
2024-04-19 11:45:00,704.5,705.29,704.38,704.38,10897.0,699.7649,700.5496,699.6457,699.6457,10897.0
2024-04-19 11:50:00,704.68,704.68,704.07,704.25,1809.0,699.9437,699.9437,699.3378,699.5165,1809.0
2024-04-19 11:55:00,704.07,704.25,703.75,703.97,5277.0,699.3378,699.5165,699.0199,699.2384,5277.0
2024-04-19 12:00:00,703.99,704.89,703.3,703.5,14032.0,699.2583,700.1522,698.5729,698.7716,14032.0
2024-04-19 12:05:00,703.39,703.5,702.55,703.04,9740.0,698.6623,698.7716,697.828,698.3147,9740.0
2024-04-19 12:10:00,703.02,703.36,702.28,702.28,6008.0,698.2948,698.6325,697.5598,697.5598,6008.0
2024-04-19 12:15:00,702.24,702.72,702.08,702.38,3774.0,697.5201,697.9968,697.3611,697.6591,3774.0
2024-04-19 12:20:00,702.49,702.68,702.0,702.59,8248.0,697.7684,697.9571,697.2817,697.8677,8248.0
2024-04-19 12:25:00,702.65,703.01,702.19,702.57,10581.0,697.9273,698.2849,697.4704,697.8478,10581.0
2024-04-19 12:30:00,702.45,703.0,702.18,702.44,9043.0,697.7286,698.2749,697.4605,697.7187,9043.0
2024-04-19 12:35:00,702.44,702.97,702.12,702.12,6499.0,697.7187,698.2451,697.4009,697.4009,6499.0
2024-04-19 12:40:00,702.55,703.98,702.55,703.1,12387.0,697.828,699.2484,697.828,698.3743,12387.0
2024-04-19 12:45:00,702.99,703.82,702.86,703.79,3393.0,698.265,699.0894,698.1359,699.0596,3393.0
2024-04-19 12:50:00,703.8,704.5,703.75,703.91,8729.0,699.0696,699.7649,699.0199,699.1788,8729.0
2024-04-19 12:55:00,703.87,704.54,703.87,704.32,3275.0,699.1391,699.8046,699.1391,699.5861,3275.0
2024-04-19 13:00:00,704.63,705.4,704.38,705.04,7941.0,699.894,700.6588,699.6457,700.3012,7941.0
2024-04-19 13:05:00,705.1,705.25,704.84,705.25,2515.0,700.3608,700.5098,700.1026,700.5098,2515.0
2024-04-19 13:10:00,705.5,705.61,705.33,705.43,1038.0,700.7581,700.8674,700.5893,700.6886,1038.0
2024-04-19 13:15:00,705.34,706.25,705.34,705.98,4469.0,700.5992,701.5031,700.5992,701.2349,4469.0
2024-04-19 13:20:00,705.95,706.03,705.57,705.71,2600.0,701.2051,701.2846,700.8277,700.9667,2600.0
2024-04-19 13:25:00,705.75,706.29,705.0,705.0,2359.0,701.0065,701.5428,700.2615,700.2615,2359.0
2024-04-19 13:30:00,705.29,705.9,705.29,705.53,2230.0,700.5496,701.1555,700.5496,700.7879,2230.0
2024-04-19 13:35:00,705.54,705.72,705.26,705.29,1390.0,700.7979,700.9767,700.5198,700.5496,1390.0
2024-04-19 13:40:00,705.55,705.94,705.52,705.93,3617.0,700.8078,701.1952,700.778,701.1852,3617.0
2024-04-19 13:45:00,705.5,707.08,705.5,706.98,4990.0,700.7581,702.3275,700.7581,702.2282,4990.0
2024-04-19 13:50:00,707.81,708.57,707.51,708.52,4424.0,703.0526,703.8075,702.7546,703.7578,4424.0
2024-04-19 13:55:00,708.43,708.76,707.25,707.91,4238.0,703.6684,703.9962,702.4964,703.1519,4238.0
2024-04-19 14:00:00,707.93,707.93,706.45,706.6,1781.0,703.1718,703.1718,701.7018,701.8507,1781.0
2024-04-19 14:05:00,706.77,707.24,706.11,706.6,5053.0,702.0196,702.4864,701.364,701.8507,5053.0
2024-04-19 14:10:00,706.33,706.94,706.32,706.78,1605.0,701.5826,702.1885,701.5726,702.0295,1605.0
2024-04-19 14:15:00,706.6,706.91,706.15,706.63,4416.0,701.8507,702.1587,701.4038,701.8805,4416.0
2024-04-19 14:20:00,706.64,707.13,706.55,707.13,5403.0,701.8905,702.3772,701.8011,702.3772,5403.0
2024-04-19 14:25:00,707.01,707.18,706.02,706.02,5251.0,702.258,702.4268,701.2746,701.2746,5251.0
2024-04-19 14:30:00,706.18,706.8,706.18,706.45,3418.0,701.4336,702.0494,701.4336,701.7018,3418.0
2024-04-19 14:35:00,706.76,706.76,705.36,705.61,6713.0,702.0097,702.0097,700.6191,700.8674,6713.0
2024-04-19 14:40:00,705.47,705.71,705.14,705.14,5448.0,700.7283,700.9667,700.4006,700.4006,5448.0
2024-04-19 14:45:00,704.93,705.44,704.7,705.12,3940.0,700.192,700.6985,699.9635,700.3807,3940.0
2024-04-19 14:50:00,705.59,705.68,704.93,705.43,2100.0,700.8475,700.9369,700.192,700.6886,2100.0
2024-04-19 14:55:00,705.95,706.21,705.48,705.67,3968.0,701.2051,701.4634,700.7383,700.927,3968.0
2024-04-19 15:00:00,705.6,706.04,704.99,705.85,7414.0,700.8575,701.2945,700.2516,701.1058,7414.0
2024-04-19 15:05:00,705.67,707.95,705.0,707.7,14135.0,700.927,703.1917,700.2615,702.9434,14135.0
2024-04-19 15:10:00,707.48,708.52,706.99,708.17,5691.0,702.7248,703.7578,702.2381,703.4102,5691.0
2024-04-19 15:15:00,707.96,708.24,707.41,708.24,4638.0,703.2016,703.4797,702.6553,703.4797,4638.0
2024-04-19 15:20:00,708.16,708.44,707.57,707.82,7480.0,703.4003,703.6784,702.8142,703.0625,7480.0
2024-04-19 15:25:00,707.96,709.0,707.29,708.24,7855.0,703.2016,704.2346,702.5361,703.4797,7855.0
2024-04-19 15:30:00,708.14,708.31,707.87,707.92,3611.0,703.3804,703.5493,703.1122,703.1619,3611.0
2024-04-19 15:35:00,707.87,707.9,706.66,707.11,12072.0,703.1122,703.142,701.9103,702.3573,12072.0
2024-04-19 15:40:00,707.14,707.75,706.58,707.75,7680.0,702.3871,702.993,701.8309,702.993,7680.0
2024-04-19 15:45:00,707.37,708.16,707.08,708.07,13206.0,702.6156,703.4003,702.3275,703.3109,13206.0
2024-04-19 15:50:00,708.14,709.63,707.57,709.43,22063.0,703.3804,704.8604,702.8142,704.6617,22063.0
2024-04-19 15:55:00,709.7,710.42,709.39,709.44,43504.0,704.9299,705.6451,704.622,704.6717,43504.0
2024-04-22 09:30:00,714.86,715.0,710.42,710.43,29106.0,710.0552,710.1943,705.6451,705.655,29106.0
2024-04-22 09:35:00,710.02,710.02,708.19,709.34,8206.0,705.2478,705.2478,703.4301,704.5723,8206.0
2024-04-22 09:40:00,709.05,709.56,708.3,709.07,7462.0,704.2843,704.7909,703.5393,704.3041,7462.0
2024-04-22 09:45:00,708.88,709.26,707.25,709.26,11778.0,704.1154,704.4929,702.4964,704.4929,11778.0
2024-04-22 09:50:00,709.08,709.24,708.28,708.84,5542.0,704.3141,704.473,703.5195,704.0757,5542.0
2024-04-22 09:55:00,708.48,710.46,708.48,710.46,7202.0,703.7181,705.6848,703.7181,705.6848,7202.0
2024-04-22 10:00:00,710.49,710.5,709.44,709.44,4514.0,705.7146,705.7245,704.6717,704.6717,4514.0
2024-04-22 10:05:00,709.24,709.68,708.94,709.37,3481.0,704.473,704.91,704.175,704.6021,3481.0
2024-04-22 10:10:00,709.4,710.1,709.22,709.22,5722.0,704.6319,705.3272,704.4531,704.4531,5722.0
2024-04-22 10:15:00,709.23,709.33,708.5,708.5,6485.0,704.4631,704.5624,703.738,703.738,6485.0
2024-04-22 10:20:00,708.33,708.39,707.09,707.54,4919.0,703.5691,703.6287,702.3375,702.7844,4919.0
2024-04-22 10:25:00,707.5,707.5,706.17,706.92,9143.0,702.7447,702.7447,701.4236,702.1686,9143.0
2024-04-22 10:30:00,707.14,708.9,707.14,708.9,6767.0,702.3871,704.1353,702.3871,704.1353,6767.0
2024-04-22 10:35:00,709.1,709.35,708.57,708.98,5024.0,704.3339,704.5823,703.8075,704.2147,5024.0
2024-04-22 10:40:00,709.07,709.37,708.87,708.87,4494.0,704.3041,704.6021,704.1055,704.1055,4494.0
2024-04-22 10:45:00,709.03,710.1,709.03,709.38,5553.0,704.2644,705.3272,704.2644,704.6121,5553.0
2024-04-22 10:50:00,709.1,709.1,708.21,708.61,4254.0,704.3339,704.3339,703.4499,703.8472,4254.0
2024-04-22 10:55:00,708.6,708.6,707.65,707.81,2161.0,703.8373,703.8373,702.8937,703.0526,2161.0
2024-04-22 11:00:00,707.95,708.33,707.66,707.85,3977.0,703.1917,703.5691,702.9036,703.0923,3977.0
2024-04-22 11:05:00,707.86,707.89,707.51,707.62,2221.0,703.1023,703.1321,702.7546,702.8639,2221.0
2024-04-22 11:10:00,707.73,707.89,707.16,707.17,1400.0,702.9732,703.1321,702.407,702.4169,1400.0
2024-04-22 11:15:00,706.88,707.37,706.2,706.2,9541.0,702.1289,702.6156,701.4534,701.4534,9541.0
2024-04-22 11:20:00,706.56,707.51,706.3,707.3,5200.0,701.811,702.7546,701.5528,702.546,5200.0
2024-04-22 11:25:00,707.17,707.77,707.03,707.39,4211.0,702.4169,703.0129,702.2779,702.6354,4211.0
2024-04-22 11:30:00,707.57,707.7,707.15,707.68,2862.0,702.8142,702.9434,702.397,702.9235,2862.0
2024-04-22 11:35:00,707.83,708.53,707.7,708.26,3220.0,703.0725,703.7678,702.9434,703.4996,3220.0
2024-04-22 11:40:00,708.1,708.89,708.1,708.56,1100.0,703.3407,704.1254,703.3407,703.7976,1100.0
2024-04-22 11:45:00,708.45,709.16,708.28,708.97,4895.0,703.6883,704.3935,703.5195,704.2048,4895.0
2024-04-22 11:50:00,709.12,709.42,708.82,709.11,4973.0,704.3538,704.6518,704.0558,704.3439,4973.0
2024-04-22 11:55:00,709.47,709.5,708.94,709.04,4411.0,704.7015,704.7313,704.175,704.2743,4411.0
2024-04-22 12:00:00,709.19,709.57,708.59,708.97,1709.0,704.4233,704.8008,703.8274,704.2048,1709.0
2024-04-22 12:05:00,708.87,709.57,708.86,709.4,5835.0,704.1055,704.8008,704.0956,704.6319,5835.0
2024-04-22 12:10:00,709.28,709.69,709.2,709.69,1617.0,704.5127,704.92,704.4333,704.92,1617.0
2024-04-22 12:15:00,709.68,710.14,709.32,709.32,4895.0,704.91,705.367,704.5525,704.5525,4895.0
2024-04-22 12:20:00,709.64,709.64,709.0,709.14,3737.0,704.8703,704.8703,704.2346,704.3737,3737.0
2024-04-22 12:25:00,708.96,709.37,708.95,708.98,4665.0,704.1949,704.6021,704.185,704.2147,4665.0
2024-04-22 12:30:00,708.79,708.83,708.43,708.47,922.0,704.026,704.0658,703.6684,703.7082,922.0
2024-04-22 12:35:00,708.66,709.08,708.66,709.08,3402.0,703.8969,704.3141,703.8969,704.3141,3402.0
2024-04-22 12:40:00,709.16,709.61,708.81,709.61,3138.0,704.3935,704.8405,704.0459,704.8405,3138.0
2024-04-22 12:45:00,709.7,710.72,709.7,710.61,6311.0,704.9299,705.9431,704.9299,705.8338,6311.0
2024-04-22 12:50:00,710.7,710.7,710.35,710.36,1101.0,705.9232,705.9232,705.5755,705.5855,1101.0
2024-04-22 12:55:00,710.34,711.09,710.33,711.09,3695.0,705.5656,706.3106,705.5557,706.3106,3695.0
2024-04-22 13:00:00,711.27,711.44,711.21,711.44,1367.0,706.4894,706.6582,706.4298,706.6582,1367.0
2024-04-22 13:05:00,711.37,711.78,711.37,711.55,1428.0,706.5887,706.9959,706.5887,706.7675,1428.0
2024-04-22 13:10:00,711.49,712.22,711.48,712.22,4850.0,706.7079,707.433,706.6979,707.433,4850.0
2024-04-22 13:15:00,712.2,712.47,712.12,712.47,2040.0,707.4131,707.6813,707.3336,707.6813,2040.0
2024-04-22 13:20:00,712.76,712.78,712.11,712.5,6015.0,707.9693,707.9892,707.3237,707.7111,6015.0
2024-04-22 13:25:00,712.68,713.85,712.66,713.85,3949.0,707.8899,709.052,707.87,709.052,3949.0
2024-04-22 13:30:00,714.0,714.42,713.56,714.36,3692.0,709.201,709.6182,708.764,709.5586,3692.0
2024-04-22 13:35:00,714.6,715.18,714.36,715.0,8160.0,709.797,710.3731,709.5586,710.1943,8160.0
2024-04-22 13:40:00,715.12,715.28,714.79,715.25,3170.0,710.3135,710.4724,709.9857,710.4426,3170.0
2024-04-22 13:45:00,715.33,715.98,715.05,715.98,2628.0,710.5221,711.1677,710.244,711.1677,2628.0
2024-04-22 13:50:00,716.09,717.2,716.05,716.83,4949.0,711.277,712.3795,711.2372,712.012,4949.0
2024-04-22 13:55:00,716.96,716.96,715.84,716.6,4593.0,712.1411,712.1411,711.0286,711.7835,4593.0
2024-04-22 14:00:00,716.56,717.11,716.48,717.11,3793.0,711.7438,712.2901,711.6643,712.2901,3793.0
2024-04-22 14:05:00,717.2,717.7,716.92,717.7,3543.0,712.3795,712.8761,712.1014,712.8761,3543.0
2024-04-22 14:10:00,717.63,718.09,717.19,717.92,4299.0,712.8066,713.2635,712.3696,713.0947,4299.0
2024-04-22 14:15:00,717.84,718.17,717.63,717.98,5020.0,713.0152,713.343,712.8066,713.1543,5020.0
2024-04-22 14:20:00,717.63,718.26,717.61,718.16,2062.0,712.8066,713.4324,712.7867,713.333,2062.0
2024-04-22 14:25:00,718.03,718.26,717.74,718.01,1520.0,713.2039,713.4324,712.9159,713.1841,1520.0
2024-04-22 14:30:00,717.98,718.22,717.67,717.93,2703.0,713.1543,713.3926,712.8463,713.1046,2703.0
2024-04-22 14:35:00,717.74,718.07,716.83,717.18,5666.0,712.9159,713.2437,712.012,712.3596,5666.0
2024-04-22 14:40:00,717.13,717.13,716.49,716.49,2542.0,712.31,712.31,711.6743,711.6743,2542.0
2024-04-22 14:45:00,716.66,716.75,716.52,716.72,900.0,711.8431,711.9325,711.7041,711.9027,900.0
2024-04-22 14:50:00,716.69,716.69,715.82,715.82,400.0,711.8729,711.8729,711.0088,711.0088,400.0
2024-04-22 14:55:00,716.27,716.7,716.1,716.33,5100.0,711.4558,711.8829,711.2869,711.5153,5100.0
2024-04-22 15:00:00,716.34,716.42,715.87,716.35,2377.0,711.5253,711.6047,711.0584,711.5352,2377.0
2024-04-22 15:05:00,716.31,716.72,716.16,716.72,4509.0,711.4955,711.9027,711.3465,711.9027,4509.0
2024-04-22 15:10:00,716.8,717.1,716.41,717.03,3158.0,711.9822,712.2802,711.5948,712.2106,3158.0
2024-04-22 15:15:00,716.89,717.26,716.44,716.7,4603.0,712.0716,712.4391,711.6246,711.8829,4603.0
2024-04-22 15:20:00,716.62,716.83,715.95,716.12,5030.0,711.8034,712.012,711.1379,711.3068,5030.0
2024-04-22 15:25:00,716.05,716.91,716.05,716.91,3327.0,711.2372,712.0914,711.2372,712.0914,3327.0
2024-04-22 15:30:00,716.89,717.0,716.07,716.07,5990.0,712.0716,712.1808,711.2571,711.2571,5990.0
2024-04-22 15:35:00,716.21,716.24,715.22,715.31,6532.0,711.3962,711.426,710.4128,710.5022,6532.0
2024-04-22 15:40:00,715.28,716.48,715.08,716.44,4193.0,710.4724,711.6643,710.2737,711.6246,4193.0
2024-04-22 15:45:00,716.04,717.33,716.03,717.14,7314.0,711.2273,712.5086,711.2174,712.3199,7314.0
2024-04-22 15:50:00,717.03,717.03,715.28,715.4,18142.0,712.2106,712.2106,710.4724,710.5916,18142.0
2024-04-22 15:55:00,715.66,715.72,714.59,715.66,24856.0,710.8499,710.9094,709.787,710.8499,24856.0
2024-04-23 09:30:00,719.03,720.96,718.39,718.67,26777.0,714.1972,716.1142,713.5615,713.8396,26777.0
2024-04-23 09:35:00,718.12,719.39,717.77,717.77,6917.0,713.2933,714.5548,712.9457,712.9457,6917.0
2024-04-23 09:40:00,717.64,718.0,716.95,717.46,11890.0,712.8165,713.1741,712.1312,712.6378,11890.0
2024-04-23 09:45:00,717.82,718.75,717.66,718.02,2493.0,712.9953,713.9191,712.8364,713.194,2493.0
2024-04-23 09:50:00,717.79,717.79,716.3,716.75,3043.0,712.9655,712.9655,711.4855,711.9325,3043.0
2024-04-23 09:55:00,716.82,717.61,716.58,717.54,5185.0,712.0021,712.7867,711.7637,712.7172,5185.0
2024-04-23 10:00:00,716.82,718.53,716.29,717.97,9306.0,712.0021,713.7006,711.4756,713.1443,9306.0
2024-04-23 10:05:00,717.96,720.78,717.96,720.57,9303.0,713.1344,715.9354,713.1344,715.7268,9303.0
2024-04-23 10:10:00,720.55,720.76,719.42,719.42,5119.0,715.707,715.9156,714.5846,714.5846,5119.0
2024-04-23 10:15:00,719.34,720.18,719.28,720.18,8025.0,714.5051,715.3395,714.4455,715.3395,8025.0
2024-04-23 10:20:00,720.01,720.11,719.38,719.76,6803.0,715.1706,715.2699,714.5448,714.9223,6803.0
2024-04-23 10:25:00,719.66,720.5,719.63,720.31,8418.0,714.823,715.6573,714.7932,715.4686,8418.0
2024-04-23 10:30:00,720.5,722.12,720.4,721.65,11840.0,715.6573,717.2664,715.558,716.7996,11840.0
2024-04-23 10:35:00,721.65,721.78,720.53,721.18,10937.0,716.7996,716.9287,715.6871,716.3327,10937.0
2024-04-23 10:40:00,721.28,722.64,721.13,721.85,4649.0,716.4321,717.7829,716.2831,716.9982,4649.0
2024-04-23 10:45:00,721.69,722.6,721.69,722.56,2839.0,716.8393,717.7432,716.8393,717.7035,2839.0
2024-04-23 10:50:00,722.51,722.99,722.34,722.79,6938.0,717.6538,718.1306,717.485,717.9319,6938.0
2024-04-23 10:55:00,722.77,723.85,722.41,723.85,4277.0,717.9121,718.9848,717.5545,718.9848,4277.0
2024-04-23 11:00:00,723.95,724.27,722.57,722.75,4393.0,719.0841,719.402,717.7134,717.8922,4393.0
2024-04-23 11:05:00,723.03,723.03,721.5,721.88,5986.0,718.1703,718.1703,716.6506,717.028,5986.0
2024-04-23 11:10:00,722.0,722.64,721.88,722.6,2700.0,717.1472,717.7829,717.028,717.7432,2700.0
2024-04-23 11:15:00,722.53,723.21,722.49,722.99,2476.0,717.6737,718.3491,717.6339,718.1306,2476.0
2024-04-23 11:20:00,722.85,723.34,722.85,722.9,1933.0,717.9915,718.4782,717.9915,718.0412,1933.0
2024-04-23 11:25:00,723.14,723.14,721.87,722.04,3200.0,718.2796,718.2796,717.0181,717.187,3200.0
2024-04-23 11:30:00,721.88,722.02,721.16,721.3,3442.0,717.028,717.1671,716.3129,716.4519,3442.0
2024-04-23 11:35:00,721.92,721.92,721.04,721.34,2020.0,717.0678,717.0678,716.1937,716.4917,2020.0
2024-04-23 11:40:00,721.37,721.4,720.66,720.8,3418.0,716.5215,716.5513,715.8162,715.9553,3418.0
2024-04-23 11:45:00,720.55,720.86,720.23,720.23,4308.0,715.707,716.0149,715.3891,715.3891,4308.0
2024-04-23 11:50:00,720.6,721.17,720.26,720.94,3777.0,715.7566,716.3228,715.4189,716.0944,3777.0
2024-04-23 11:55:00,720.79,721.11,720.11,720.55,14770.0,715.9454,716.2632,715.2699,715.707,14770.0
2024-04-23 12:00:00,720.65,721.14,720.39,720.59,4580.0,715.8063,716.293,715.5481,715.7467,4580.0
2024-04-23 12:05:00,720.83,721.73,720.82,721.69,5310.0,715.9851,716.8791,715.9752,716.8393,5310.0
2024-04-23 12:10:00,721.62,721.86,721.43,721.86,2610.0,716.7698,717.0082,716.5811,717.0082,2610.0
2024-04-23 12:15:00,721.48,722.34,721.48,722.06,3815.0,716.6307,717.485,716.6307,717.2068,3815.0
2024-04-23 12:20:00,721.8,722.03,721.5,722.0,2206.0,716.9486,717.177,716.6506,717.1472,2206.0
2024-04-23 12:25:00,722.01,722.06,721.52,722.04,4746.0,717.1572,717.2068,716.6705,717.187,4746.0
2024-04-23 12:30:00,721.61,722.68,721.61,722.68,4106.0,716.7599,717.8227,716.7599,717.8227,4106.0
2024-04-23 12:35:00,722.5,722.97,722.23,722.97,3248.0,717.6439,718.1107,717.3757,718.1107,3248.0
2024-04-23 12:40:00,722.74,723.11,722.49,722.86,2544.0,717.8823,718.2498,717.6339,718.0015,2544.0
2024-04-23 12:45:00,722.79,722.92,722.43,722.64,2098.0,717.9319,718.0611,717.5743,717.7829,2098.0
2024-04-23 12:50:00,722.42,722.81,722.33,722.39,3228.0,717.5644,717.9518,717.475,717.5346,3228.0
2024-04-23 12:55:00,722.24,722.54,721.85,722.12,3435.0,717.3856,717.6836,716.9982,717.2664,3435.0
2024-04-23 13:00:00,722.04,722.21,721.67,722.21,1720.0,717.187,717.3558,716.8195,717.3558,1720.0
2024-04-23 13:05:00,722.36,722.49,721.98,721.98,1610.0,717.5048,717.6339,717.1274,717.1274,1610.0
2024-04-23 13:10:00,721.89,721.89,721.08,721.08,1942.0,717.038,717.038,716.2334,716.2334,1942.0
2024-04-23 13:15:00,720.84,721.36,720.78,720.89,1745.0,715.995,716.5115,715.9354,716.0447,1745.0
2024-04-23 13:20:00,720.78,721.22,720.78,720.98,2050.0,715.9354,716.3725,715.9354,716.1341,2050.0
2024-04-23 13:25:00,721.13,721.42,720.91,721.42,4009.0,716.2831,716.5711,716.0646,716.5711,4009.0
2024-04-23 13:30:00,721.47,721.68,721.22,721.67,1615.0,716.6208,716.8294,716.3725,716.8195,1615.0
2024-04-23 13:35:00,721.6,721.89,721.51,721.63,1606.0,716.7499,717.038,716.6605,716.7797,1606.0
2024-04-23 13:40:00,721.89,722.47,721.66,722.33,1645.0,717.038,717.6141,716.8095,717.475,1645.0
2024-04-23 13:45:00,722.24,722.62,722.04,722.48,3210.0,717.3856,717.7631,717.187,717.624,3210.0
2024-04-23 13:50:00,722.56,723.24,722.44,722.87,4902.0,717.7035,718.3789,717.5843,718.0114,4902.0
2024-04-23 13:55:00,722.74,723.31,722.74,723.31,1631.0,717.8823,718.4484,717.8823,718.4484,1631.0
2024-04-23 14:00:00,723.29,723.69,723.19,723.2,3141.0,718.4286,718.8259,718.3292,718.3392,3141.0
2024-04-23 14:05:00,723.31,723.31,722.74,722.8,2129.0,718.4484,718.4484,717.8823,717.9419,2129.0
2024-04-23 14:10:00,722.99,723.29,722.71,723.24,2002.0,718.1306,718.4286,717.8525,718.3789,2002.0
2024-04-23 14:15:00,723.11,723.39,723.0,723.05,1364.0,718.2498,718.5279,718.1405,718.1902,1364.0
2024-04-23 14:20:00,723.37,724.0,723.3,723.84,3913.0,718.508,719.1338,718.4385,718.9749,3913.0
2024-04-23 14:25:00,723.92,724.14,723.49,723.61,3649.0,719.0543,719.2729,718.6272,718.7464,3649.0
2024-04-23 14:30:00,723.59,723.85,723.06,723.53,2689.0,718.7266,718.9848,718.2001,718.667,2689.0
2024-04-23 14:35:00,723.25,723.51,723.13,723.13,2562.0,718.3888,718.6471,718.2696,718.2696,2562.0
2024-04-23 14:40:00,723.52,723.58,723.44,723.53,1000.0,718.657,718.7166,718.5776,718.667,1000.0
2024-04-23 14:45:00,723.55,723.55,722.58,722.58,2204.0,718.6868,718.6868,717.7233,717.7233,2204.0
2024-04-23 14:50:00,722.59,722.7,722.07,722.12,3366.0,717.7333,717.8425,717.2168,717.2664,3366.0
2024-04-23 14:55:00,722.42,722.76,722.32,722.71,1992.0,717.5644,717.9021,717.4651,717.8525,1992.0
2024-04-23 15:00:00,722.66,722.8,721.54,721.54,1241.0,717.8028,717.9419,716.6903,716.6903,1241.0
2024-04-23 15:05:00,721.89,722.12,721.6,721.77,1287.0,717.038,717.2664,716.7499,716.9188,1287.0
2024-04-23 15:10:00,722.1,722.41,721.7,722.33,1684.0,717.2466,717.5545,716.8493,717.475,1684.0
2024-04-23 15:15:00,722.32,722.32,721.87,722.27,3492.0,717.4651,717.4651,717.0181,717.4154,3492.0
2024-04-23 15:20:00,722.03,722.33,721.79,722.3,3474.0,717.177,717.475,716.9386,717.4452,3474.0
2024-04-23 15:25:00,722.46,722.53,721.94,721.95,3112.0,717.6041,717.6737,717.0876,717.0976,3112.0
2024-04-23 15:30:00,721.92,722.25,721.92,722.1,5045.0,717.0678,717.3956,717.0678,717.2466,5045.0
2024-04-23 15:35:00,722.23,722.89,722.14,722.51,4968.0,717.3757,718.0313,717.2863,717.6538,4968.0
2024-04-23 15:40:00,722.89,723.1,722.45,723.1,5081.0,718.0313,718.2398,717.5942,718.2398,5081.0
2024-04-23 15:45:00,723.02,723.2,722.37,722.55,3808.0,718.1604,718.3392,717.5148,717.6935,3808.0
2024-04-23 15:50:00,722.57,722.81,722.31,722.44,13161.0,717.7134,717.9518,717.4552,717.5843,13161.0
2024-04-23 15:55:00,723.06,723.19,722.04,722.8,33159.0,718.2001,718.3292,717.187,717.9419,33159.0
2024-04-24 09:30:00,719.71,720.85,717.24,718.29,33076.0,714.8726,716.005,712.4192,713.4622,33076.0
2024-04-24 09:35:00,717.5,718.14,716.09,717.58,7990.0,712.6775,713.3132,711.277,712.7569,7990.0
2024-04-24 09:40:00,718.24,720.14,718.24,719.76,15716.0,713.4125,715.2997,713.4125,714.9223,15716.0
2024-04-24 09:45:00,719.97,720.84,719.48,720.84,2467.0,715.1309,715.995,714.6442,715.995,2467.0
2024-04-24 09:50:00,720.84,722.02,720.31,720.68,9598.0,715.995,717.1671,715.4686,715.8361,9598.0
2024-04-24 09:55:00,721.0,721.06,720.25,720.67,2057.0,716.154,716.2136,715.409,715.8262,2057.0
2024-04-24 10:00:00,720.41,720.41,719.59,719.78,2668.0,715.5679,715.5679,714.7534,714.9422,2668.0
2024-04-24 10:05:00,719.62,720.0,719.0,719.38,4046.0,714.7832,715.1607,714.1674,714.5448,4046.0
2024-04-24 10:10:00,719.55,720.03,719.14,719.59,10019.0,714.7137,715.1905,714.3065,714.7534,10019.0
2024-04-24 10:15:00,719.48,720.36,719.3,719.97,3344.0,714.6442,715.5183,714.4654,715.1309,3344.0
2024-04-24 10:20:00,720.11,721.18,720.08,721.18,2698.0,715.2699,716.3327,715.2401,716.3327,2698.0
2024-04-24 10:25:00,721.35,721.6,721.17,721.21,4319.0,716.5016,716.7499,716.3228,716.3625,4319.0
2024-04-24 10:30:00,721.37,722.48,721.32,722.01,4746.0,716.5215,717.624,716.4718,717.1572,4746.0
2024-04-24 10:35:00,721.99,721.99,721.2,721.39,2775.0,717.1373,717.1373,716.3526,716.5413,2775.0
2024-04-24 10:40:00,721.39,721.73,721.32,721.37,2441.0,716.5413,716.8791,716.4718,716.5215,2441.0
2024-04-24 10:45:00,721.37,722.0,720.8,722.0,2661.0,716.5215,717.1472,715.9553,717.1472,2661.0
2024-04-24 10:50:00,721.72,721.74,721.16,721.61,1890.0,716.8691,716.889,716.3129,716.7599,1890.0
2024-04-24 10:55:00,721.23,721.71,721.23,721.66,325.0,716.3824,716.8592,716.3824,716.8095,325.0
2024-04-24 11:00:00,721.88,722.33,721.28,721.54,3144.0,717.028,717.475,716.4321,716.6903,3144.0
2024-04-24 11:05:00,721.46,721.46,721.14,721.26,2261.0,716.6109,716.6109,716.293,716.4122,2261.0
2024-04-24 11:10:00,721.46,722.48,721.46,722.48,1280.0,716.6109,717.624,716.6109,717.624,1280.0
2024-04-24 11:15:00,722.76,723.0,721.91,722.03,6335.0,717.9021,718.1405,717.0578,717.177,6335.0
2024-04-24 11:20:00,722.21,722.27,721.91,722.27,1825.0,717.3558,717.4154,717.0578,717.4154,1825.0
2024-04-24 11:25:00,722.42,723.7,722.42,723.03,5349.0,717.5644,718.8358,717.5644,718.1703,5349.0
2024-04-24 11:30:00,723.08,723.69,722.85,723.69,3862.0,718.22,718.8259,717.9915,718.8259,3862.0
2024-04-24 11:35:00,723.55,723.67,723.42,723.66,1669.0,718.6868,718.806,718.5577,718.7961,1669.0
2024-04-24 11:40:00,723.55,723.55,722.41,722.41,3310.0,718.6868,718.6868,717.5545,717.5545,3310.0
2024-04-24 11:45:00,722.37,722.85,722.26,722.71,2860.0,717.5148,717.9915,717.4055,717.8525,2860.0
2024-04-24 11:50:00,722.54,722.86,722.53,722.86,1200.0,717.6836,718.0015,717.6737,718.0015,1200.0
2024-04-24 11:55:00,722.65,722.83,722.13,722.19,2500.0,717.7929,717.9717,717.2764,717.336,2500.0
2024-04-24 12:00:00,722.47,723.06,722.34,722.66,3573.0,717.6141,718.2001,717.485,717.8028,3573.0
2024-04-24 12:05:00,722.21,722.39,721.99,722.3,2169.0,717.3558,717.5346,717.1373,717.4452,2169.0
2024-04-24 12:10:00,722.21,722.56,722.17,722.4,3106.0,717.3558,717.7035,717.3161,717.5445,3106.0
2024-04-24 12:15:00,722.39,722.65,722.28,722.41,1682.0,717.5346,717.7929,717.4254,717.5545,1682.0
2024-04-24 12:20:00,722.31,722.63,721.74,721.74,6871.0,717.4552,717.773,716.889,716.889,6871.0
2024-04-24 12:25:00,721.96,722.54,721.68,722.43,5403.0,717.1075,717.6836,716.8294,717.5743,5403.0
2024-04-24 12:30:00,722.36,722.36,721.03,721.03,2577.0,717.5048,717.5048,716.1838,716.1838,2577.0
2024-04-24 12:35:00,720.63,720.84,720.16,720.48,3426.0,715.7864,715.995,715.3196,715.6375,3426.0
2024-04-24 12:40:00,720.98,720.98,720.46,720.46,1164.0,716.1341,716.1341,715.6176,715.6176,1164.0
2024-04-24 12:45:00,720.7,720.7,719.71,720.0,6944.0,715.856,715.856,714.8726,715.1607,6944.0
2024-04-24 12:50:00,719.8,720.89,719.79,720.68,2443.0,714.962,716.0447,714.9521,715.8361,2443.0
2024-04-24 12:55:00,720.87,721.18,720.63,720.92,2648.0,716.0248,716.3327,715.7864,716.0745,2648.0
2024-04-24 13:00:00,721.01,721.02,720.07,720.2,2695.0,716.1639,716.1738,715.2302,715.3593,2695.0
2024-04-24 13:05:00,720.4,720.56,720.09,720.42,2640.0,715.558,715.7169,715.2501,715.5779,2640.0
2024-04-24 13:10:00,720.24,720.52,719.89,719.89,2839.0,715.3991,715.6772,715.0514,715.0514,2839.0
2024-04-24 13:15:00,719.89,720.12,719.53,719.61,3626.0,715.0514,715.2799,714.6938,714.7733,3626.0
2024-04-24 13:20:00,719.48,719.77,719.18,719.5,2212.0,714.6442,714.9322,714.3462,714.664,2212.0
2024-04-24 13:25:00,719.87,720.41,719.83,719.95,1722.0,715.0316,715.5679,714.9918,715.111,1722.0
2024-04-24 13:30:00,721.09,721.92,721.09,721.55,2941.0,716.2434,717.0678,716.2434,716.7003,2941.0
2024-04-24 13:35:00,721.69,722.44,721.69,722.29,4727.0,716.8393,717.5843,716.8393,717.4353,4727.0
2024-04-24 13:40:00,723.04,723.24,722.83,723.24,662.0,718.1802,718.3789,717.9717,718.3789,662.0
2024-04-24 13:45:00,723.24,724.57,723.24,724.27,3009.0,718.3789,719.7,718.3789,719.402,3009.0
2024-04-24 13:50:00,724.26,724.44,723.32,724.24,5899.0,719.392,719.5708,718.4584,719.3722,5899.0
2024-04-24 13:55:00,724.45,724.45,723.6,723.88,3142.0,719.5808,719.5808,718.7365,719.0146,3142.0
2024-04-24 14:00:00,723.63,723.81,723.42,723.48,1494.0,718.7663,718.9451,718.5577,718.6173,1494.0
2024-04-24 14:05:00,723.22,723.38,722.85,723.17,2363.0,718.359,718.518,717.9915,718.3094,2363.0
2024-04-24 14:10:00,722.9,723.14,722.5,722.5,2570.0,718.0412,718.2796,717.6439,717.6439,2570.0
2024-04-24 14:15:00,722.37,722.85,721.9,722.85,4830.0,717.5148,717.9915,717.0479,717.9915,4830.0
2024-04-24 14:20:00,722.96,723.01,722.69,722.87,600.0,718.1008,718.1504,717.8326,718.0114,600.0
2024-04-24 14:25:00,722.76,723.04,722.68,722.81,1785.0,717.9021,718.1802,717.8227,717.9518,1785.0
2024-04-24 14:30:00,722.18,722.25,722.06,722.06,650.0,717.326,717.3956,717.2068,717.2068,650.0
2024-04-24 14:35:00,722.22,723.32,722.22,723.32,1750.0,717.3658,718.4584,717.3658,718.4584,1750.0
2024-04-24 14:40:00,723.0,723.52,723.0,723.51,829.0,718.1405,718.657,718.1405,718.6471,829.0
2024-04-24 14:45:00,723.61,723.61,723.13,723.28,1524.0,718.7464,718.7464,718.2696,718.4186,1524.0
2024-04-24 14:50:00,723.21,723.24,722.91,723.1,1200.0,718.3491,718.3789,718.0511,718.2398,1200.0
2024-04-24 14:55:00,723.39,723.46,722.97,723.14,2201.0,718.5279,718.5974,718.1107,718.2796,2201.0
2024-04-24 15:00:00,723.01,723.34,722.84,722.84,1734.0,718.1504,718.4782,717.9816,717.9816,1734.0
2024-04-24 15:05:00,723.08,723.47,722.92,723.18,2224.0,718.22,718.6074,718.0611,718.3193,2224.0
2024-04-24 15:10:00,723.31,723.96,723.3,723.83,4012.0,718.4484,719.0941,718.4385,718.9649,4012.0
2024-04-24 15:15:00,723.41,723.77,723.41,723.77,1245.0,718.5478,718.9053,718.5478,718.9053,1245.0
2024-04-24 15:20:00,723.43,724.36,723.34,724.36,3911.0,718.5676,719.4914,718.4782,719.4914,3911.0
2024-04-24 15:25:00,724.51,725.05,724.5,724.5,12865.0,719.6404,720.1767,719.6304,719.6304,12865.0
2024-04-24 15:30:00,724.49,724.66,724.4,724.66,2407.0,719.6205,719.7894,719.5311,719.7894,2407.0
2024-04-24 15:35:00,724.63,724.7,724.3,724.47,1787.0,719.7596,719.8291,719.4318,719.6006,1787.0
2024-04-24 15:40:00,724.3,725.08,724.3,724.52,3041.0,719.4318,720.2065,719.4318,719.6503,3041.0
2024-04-24 15:45:00,724.53,725.43,724.47,725.11,7183.0,719.6602,720.5542,719.6006,720.2363,7183.0
2024-04-24 15:50:00,725.07,725.23,724.82,725.11,3636.0,720.1966,720.3555,719.9483,720.2363,3636.0
2024-04-24 15:55:00,724.92,725.15,723.79,724.08,17401.0,720.0476,720.2761,718.9252,719.2133,17401.0
2024-04-25 09:30:00,727.29,727.29,720.81,720.81,34811.0,723.5626,723.5626,717.1158,717.1158,34811.0
2024-04-25 09:35:00,720.99,721.58,718.38,719.86,17012.0,717.2948,717.8818,714.6982,716.1706,17012.0
2024-04-25 09:40:00,719.34,721.74,719.34,720.97,16951.0,715.6533,718.041,715.6533,717.2749,16951.0
2024-04-25 09:45:00,721.17,721.95,720.32,720.8,9930.0,717.4739,718.2499,716.6283,717.1058,9930.0
2024-04-25 09:50:00,720.92,721.19,720.4,720.92,10626.0,717.2252,717.4938,716.7079,717.2252,10626.0
2024-04-25 09:55:00,720.68,720.68,719.04,719.63,11625.0,716.9864,716.9864,715.3548,715.9418,11625.0
2024-04-25 10:00:00,719.5,719.69,718.48,718.64,11776.0,715.8125,716.0015,714.7977,714.9569,11776.0
2024-04-25 10:05:00,718.96,719.03,718.35,718.41,5069.0,715.2752,715.3449,714.6684,714.7281,5069.0
2024-04-25 10:10:00,718.38,718.38,717.68,718.01,10152.0,714.6982,714.6982,714.0018,714.3301,10152.0
2024-04-25 10:15:00,717.85,718.1,716.61,716.65,8678.0,714.1709,714.4197,712.9373,712.9771,8678.0
2024-04-25 10:20:00,716.83,717.0,715.86,716.0,5918.0,713.1562,713.3253,712.1911,712.3304,5918.0
2024-04-25 10:25:00,716.15,716.15,714.93,715.15,4866.0,712.4796,712.4796,711.2659,711.4848,4866.0
2024-04-25 10:30:00,715.69,716.15,714.68,714.84,4811.0,712.022,712.4796,711.0172,711.1764,4811.0
2024-04-25 10:35:00,715.01,715.04,714.42,714.65,2696.0,711.3455,711.3753,710.7585,710.9873,2696.0
2024-04-25 10:40:00,714.48,715.79,714.41,715.44,5035.0,710.8182,712.1215,710.7486,711.7733,5035.0
2024-04-25 10:45:00,715.32,715.85,714.82,715.22,5461.0,711.6539,712.1812,711.1565,711.5544,5461.0
2024-04-25 10:50:00,715.06,715.41,714.8,715.01,14195.0,711.3952,711.7434,711.1366,711.3455,14195.0
2024-04-25 10:55:00,714.8,716.04,714.7,715.73,32105.0,711.1366,712.3702,711.0371,712.0618,32105.0
2024-04-25 11:00:00,715.65,716.27,715.32,715.41,30459.0,711.9822,712.599,711.6539,711.7434,30459.0
2024-04-25 11:05:00,715.11,715.34,714.86,715.3,7119.0,711.445,711.6738,711.1963,711.634,7119.0
2024-04-25 11:10:00,715.5,716.66,715.5,716.03,6721.0,711.833,712.987,711.833,712.3603,6721.0
2024-04-25 11:15:00,716.2,716.83,715.92,716.71,8694.0,712.5294,713.1562,712.2508,713.0368,8694.0
2024-04-25 11:20:00,716.9,717.46,716.84,717.24,4965.0,713.2258,713.7829,713.1661,713.5641,4965.0
2024-04-25 11:25:00,717.26,718.48,717.24,718.42,11681.0,713.584,714.7977,713.5641,714.738,11681.0
2024-04-25 11:30:00,718.59,718.75,717.6,717.69,8113.0,714.9071,715.0663,713.9222,714.0118,8113.0
2024-04-25 11:35:00,718.16,718.6,718.16,718.24,1727.0,714.4793,714.9171,714.4793,714.5589,1727.0
2024-04-25 11:40:00,718.24,718.91,718.0,718.72,3504.0,714.5589,715.2255,714.3202,715.0365,3504.0
2024-04-25 11:45:00,718.73,719.6,718.27,719.0,11735.0,715.0464,715.912,714.5888,715.315,11735.0
2024-04-25 11:50:00,719.1,719.32,718.28,718.34,25705.0,715.4145,715.6334,714.5987,714.6584,25705.0
2024-04-25 11:55:00,718.35,719.31,718.28,719.19,19435.0,714.6684,715.6235,714.5987,715.5041,19435.0
2024-04-25 12:00:00,719.24,720.33,718.64,720.33,20497.0,715.5538,716.6382,714.9569,716.6382,20497.0
2024-04-25 12:05:00,720.37,721.0,719.84,720.59,23335.0,716.678,717.3048,716.1507,716.8969,23335.0
2024-04-25 12:10:00,720.55,720.69,719.56,720.66,14078.0,716.8571,716.9964,715.8722,716.9665,14078.0
2024-04-25 12:15:00,720.69,721.48,720.68,721.1,6108.0,716.9964,717.7823,716.9864,717.4043,6108.0
2024-04-25 12:20:00,720.79,722.2,720.79,721.77,4773.0,717.0959,718.4986,717.0959,718.0708,4773.0
2024-04-25 12:25:00,721.98,722.24,721.33,722.1,4827.0,718.2798,718.5384,717.6331,718.3992,4827.0
2024-04-25 12:30:00,722.1,722.65,721.92,722.65,4768.0,718.3992,718.9463,718.2201,718.9463,4768.0
2024-04-25 12:35:00,722.39,723.34,722.38,722.74,5180.0,718.6877,719.6328,718.6777,719.0359,5180.0
2024-04-25 12:40:00,722.53,723.78,722.39,723.36,7770.0,718.8269,720.0705,718.6877,719.6527,7770.0
2024-04-25 12:45:00,723.36,723.64,722.92,722.92,2523.0,719.6527,719.9313,719.2149,719.2149,2523.0
2024-04-25 12:50:00,723.3,723.77,722.76,723.76,4902.0,719.593,720.0606,719.0558,720.0506,4902.0
2024-04-25 12:55:00,723.53,724.17,723.5,723.75,5080.0,719.8218,720.4585,719.792,720.0407,5080.0
2024-04-25 13:00:00,723.73,723.85,723.11,723.5,5981.0,720.0208,720.1402,719.404,719.792,5981.0
2024-04-25 13:05:00,723.7,724.0,723.27,723.5,6409.0,719.991,720.2894,719.5632,719.792,6409.0
2024-04-25 13:10:00,723.42,723.72,722.98,723.35,9630.0,719.7124,720.0108,719.2746,719.6427,9630.0
2024-04-25 13:15:00,723.01,723.31,722.95,723.15,1038.0,719.3045,719.603,719.2448,719.4438,1038.0
2024-04-25 13:20:00,723.05,723.34,722.97,723.05,5900.0,719.3443,719.6328,719.2647,719.3443,5900.0
2024-04-25 13:25:00,723.09,723.62,722.95,723.62,2094.0,719.3841,719.9114,719.2448,719.9114,2094.0
2024-04-25 13:30:00,723.59,723.79,723.22,723.79,2407.0,719.8815,720.0805,719.5134,720.0805,2407.0
2024-04-25 13:35:00,724.0,724.91,723.96,724.74,3495.0,720.2894,721.1948,720.2496,721.0256,3495.0
2024-04-25 13:40:00,724.63,724.73,723.82,724.21,5956.0,720.9162,721.0157,720.1103,720.4983,5956.0
2024-04-25 13:45:00,724.33,724.53,723.94,724.41,3703.0,720.6177,720.8167,720.2297,720.6973,3703.0
2024-04-25 13:50:00,724.55,725.18,724.41,724.95,3896.0,720.8366,721.4634,720.6973,721.2345,3896.0
2024-04-25 13:55:00,724.46,724.46,724.21,724.34,1450.0,720.7471,720.7471,720.4983,720.6277,1450.0
2024-04-25 14:00:00,724.46,724.47,723.39,723.46,1948.0,720.7471,720.757,719.6825,719.7522,1948.0
2024-04-25 14:05:00,723.22,723.29,722.21,722.21,5193.0,719.5134,719.5831,718.5086,718.5086,5193.0
2024-04-25 14:10:00,722.46,722.8,722.42,722.54,3665.0,718.7573,719.0956,718.7175,718.8369,3665.0
2024-04-25 14:15:00,722.5,722.9,722.49,722.84,2897.0,718.7971,719.1951,718.7872,719.1354,2897.0
2024-04-25 14:20:00,722.93,723.32,722.51,722.62,5423.0,719.2249,719.6129,718.8071,718.9165,5423.0
2024-04-25 14:25:00,722.53,722.72,721.52,721.62,4074.0,718.8269,719.016,717.8221,717.9216,4074.0
2024-04-25 14:30:00,721.42,722.5,721.41,721.75,3672.0,717.7226,718.7971,717.7127,718.0509,3672.0
2024-04-25 14:35:00,721.2,721.45,720.98,721.45,2369.0,717.5038,717.7525,717.2849,717.7525,2369.0
2024-04-25 14:40:00,721.24,721.35,720.53,720.53,5320.0,717.5436,717.653,716.8372,716.8372,5320.0
2024-04-25 14:45:00,720.5,720.51,719.88,720.09,5780.0,716.8074,716.8173,716.1905,716.3995,5780.0
2024-04-25 14:50:00,720.23,720.23,719.6,719.73,3902.0,716.5387,716.5387,715.912,716.0413,3902.0
2024-04-25 14:55:00,719.65,719.94,719.36,719.86,3052.0,715.9617,716.2502,715.6732,716.1706,3052.0
2024-04-25 15:00:00,719.83,720.97,719.49,720.9,11692.0,716.1408,717.2749,715.8025,717.2053,11692.0
2024-04-25 15:05:00,721.08,721.31,720.37,720.86,3344.0,717.3844,717.6132,716.678,717.1655,3344.0
2024-04-25 15:10:00,720.66,720.81,720.56,720.62,3384.0,716.9665,717.1158,716.867,716.9267,3384.0
2024-04-25 15:15:00,720.4,721.45,720.38,721.45,4571.0,716.7079,717.7525,716.688,717.7525,4571.0
2024-04-25 15:20:00,721.26,722.11,721.26,721.98,8555.0,717.5635,718.4091,717.5635,718.2798,8555.0
2024-04-25 15:25:00,721.81,722.51,721.63,721.68,5715.0,718.1106,718.8071,717.9316,717.9813,5715.0
2024-04-25 15:30:00,721.88,722.29,721.12,721.49,8335.0,718.1803,718.5882,717.4242,717.7923,8335.0
2024-04-25 15:35:00,721.25,721.38,720.93,721.38,5921.0,717.5535,717.6828,717.2351,717.6828,5921.0
2024-04-25 15:40:00,721.38,721.38,720.13,720.94,6366.0,717.6828,717.6828,716.4392,717.2451,6366.0
2024-04-25 15:45:00,720.75,721.38,720.66,721.36,9708.0,717.0561,717.6828,716.9665,717.6629,9708.0
2024-04-25 15:50:00,721.45,721.79,720.08,720.08,16412.0,717.7525,718.0907,716.3895,716.3895,16412.0
2024-04-25 15:55:00,720.49,722.25,720.46,722.18,44491.0,716.7974,718.5484,716.7676,718.4787,44491.0
2024-04-26 09:30:00,716.04,723.0,715.0,723.0,32389.0,712.3702,719.2945,711.3355,719.2945,32389.0
2024-04-26 09:35:00,723.25,724.81,722.67,723.52,15760.0,719.5433,721.0953,718.9662,719.8119,15760.0
2024-04-26 09:40:00,723.5,725.09,722.98,724.99,8951.0,719.792,721.3738,719.2746,721.2743,8951.0
2024-04-26 09:45:00,725.4,727.0,725.2,727.0,9705.0,721.6822,723.274,721.4833,723.274,9705.0
2024-04-26 09:50:00,727.09,727.84,726.95,727.45,11041.0,723.3636,724.1097,723.2243,723.7217,11041.0
2024-04-26 09:55:00,727.38,728.51,726.51,726.62,9272.0,723.6521,724.7763,722.7866,722.896,9272.0
2024-04-26 10:00:00,726.76,728.56,726.76,728.56,5927.0,723.0353,724.826,723.0353,724.826,5927.0
2024-04-26 10:05:00,728.21,728.21,726.25,727.29,16491.0,724.4778,724.4778,722.5279,723.5626,16491.0
2024-04-26 10:10:00,727.03,728.44,727.02,727.9,6701.0,723.3039,724.7067,723.2939,724.1694,6701.0
2024-04-26 10:15:00,727.96,728.18,727.08,727.08,4810.0,724.2291,724.448,723.3536,723.3536,4810.0
2024-04-26 10:20:00,727.24,727.26,726.38,726.97,5446.0,723.5128,723.5327,722.6572,723.2442,5446.0
2024-04-26 10:25:00,726.82,727.7,726.57,726.8,7540.0,723.095,723.9705,722.8462,723.0751,7540.0
2024-04-26 10:30:00,726.95,727.7,726.43,727.69,3169.0,723.2243,723.9705,722.707,723.9605,3169.0
2024-04-26 10:35:00,727.35,728.14,727.32,728.14,2024.0,723.6222,724.4082,723.5924,724.4082,2024.0
2024-04-26 10:40:00,727.75,728.21,727.55,727.62,11226.0,724.0202,724.4778,723.8212,723.8909,11226.0
2024-04-26 10:45:00,727.76,728.0,727.41,727.97,3549.0,724.0301,724.2689,723.6819,724.2391,3549.0
2024-04-26 10:50:00,727.55,728.0,727.0,728.0,5664.0,723.8212,724.2689,723.274,724.2689,5664.0
2024-04-26 10:55:00,727.79,728.98,727.78,728.45,6326.0,724.06,725.2439,724.05,724.7166,6326.0
2024-04-26 11:00:00,728.95,729.8,728.78,729.0,6714.0,725.214,726.0597,725.0449,725.2638,6714.0
2024-04-26 11:05:00,728.89,729.53,728.66,729.2,4062.0,725.1544,725.7911,724.9255,725.4628,4062.0
2024-04-26 11:10:00,729.35,729.35,727.81,728.22,3519.0,725.612,725.612,724.0799,724.4878,3519.0
2024-04-26 11:15:00,728.46,729.27,728.09,728.78,3300.0,724.7266,725.5324,724.3585,725.0449,3300.0
2024-04-26 11:20:00,728.64,728.64,727.84,728.05,2935.0,724.9056,724.9056,724.1097,724.3187,2935.0
2024-04-26 11:25:00,727.86,728.0,727.75,728.0,1425.0,724.1296,724.2689,724.0202,724.2689,1425.0
2024-04-26 11:30:00,728.25,728.67,727.83,727.93,3539.0,724.5176,724.9355,724.0998,724.1993,3539.0
2024-04-26 11:35:00,728.1,728.48,727.81,728.09,2118.0,724.3684,724.7465,724.0799,724.3585,2118.0
2024-04-26 11:40:00,728.14,728.65,728.14,728.5,2156.0,724.4082,724.9156,724.4082,724.7664,2156.0
2024-04-26 11:45:00,728.57,729.1,728.53,728.53,4663.0,724.836,725.3633,724.7962,724.7962,4663.0
2024-04-26 11:50:00,728.69,728.69,728.2,728.22,1210.0,724.9554,724.9554,724.4679,724.4878,1210.0
2024-04-26 11:55:00,728.46,728.83,728.1,728.64,3625.0,724.7266,725.0947,724.3684,724.9056,3625.0
2024-04-26 12:00:00,728.59,728.61,728.07,728.37,4791.0,724.8559,724.8758,724.3386,724.637,4791.0
2024-04-26 12:05:00,728.2,728.25,727.79,727.91,1772.0,724.4679,724.5176,724.06,724.1794,1772.0
2024-04-26 12:10:00,728.17,728.49,728.05,728.29,3978.0,724.438,724.7564,724.3187,724.5574,3978.0
2024-04-26 12:15:00,728.24,728.53,728.16,728.52,3459.0,724.5077,724.7962,724.4281,724.7862,3459.0
2024-04-26 12:20:00,728.05,728.56,727.9,728.51,3292.0,724.3187,724.826,724.1694,724.7763,3292.0
2024-04-26 12:25:00,728.5,728.5,728.0,728.43,3138.0,724.7664,724.7664,724.2689,724.6967,3138.0
2024-04-26 12:30:00,728.56,728.85,728.05,728.73,4813.0,724.826,725.1146,724.3187,724.9952,4813.0
2024-04-26 12:35:00,728.88,729.31,728.65,729.31,3464.0,725.1444,725.5722,724.9156,725.5722,3464.0
2024-04-26 12:40:00,729.18,729.26,728.7,728.85,7175.0,725.4429,725.5225,724.9653,725.1146,7175.0
2024-04-26 12:45:00,728.83,728.87,728.59,728.83,3643.0,725.0947,725.1345,724.8559,725.0947,3643.0
2024-04-26 12:50:00,728.99,729.3,728.99,729.09,1866.0,725.2538,725.5623,725.2538,725.3533,1866.0
2024-04-26 12:55:00,729.18,729.5,729.1,729.44,6865.0,725.4429,725.7612,725.3633,725.7015,6865.0
2024-04-26 13:00:00,729.69,729.69,728.98,729.16,2009.0,725.9503,725.9503,725.2439,725.423,2009.0
2024-04-26 13:05:00,729.04,729.18,728.77,728.84,3326.0,725.3036,725.4429,725.035,725.1046,3326.0
2024-04-26 13:10:00,728.93,729.31,728.89,729.07,1842.0,725.1941,725.5722,725.1544,725.3334,1842.0
2024-04-26 13:15:00,729.33,729.48,728.88,729.16,2209.0,725.5921,725.7413,725.1444,725.423,2209.0
2024-04-26 13:20:00,729.23,729.42,729.0,729.28,1451.0,725.4926,725.6816,725.2638,725.5424,1451.0
2024-04-26 13:25:00,729.42,729.51,728.93,729.03,4284.0,725.6816,725.7712,725.1941,725.2936,4284.0
2024-04-26 13:30:00,728.77,729.65,728.77,729.65,1120.0,725.035,725.9105,725.035,725.9105,1120.0
2024-04-26 13:35:00,729.46,729.79,729.26,729.51,2636.0,725.7214,726.0497,725.5225,725.7712,2636.0
2024-04-26 13:40:00,729.32,729.69,728.95,729.2,4429.0,725.5821,725.9503,725.214,725.4628,4429.0
2024-04-26 13:45:00,729.58,729.58,729.38,729.52,918.0,725.8408,725.8408,725.6418,725.7811,918.0
2024-04-26 13:50:00,729.52,729.67,729.37,729.67,2039.0,725.7811,725.9304,725.6319,725.9304,2039.0
2024-04-26 13:55:00,729.35,729.48,729.04,729.26,3331.0,725.612,725.7413,725.3036,725.5225,3331.0
2024-04-26 14:00:00,729.28,729.44,728.92,728.92,2071.0,725.5424,725.7015,725.1842,725.1842,2071.0
2024-04-26 14:05:00,729.1,729.42,728.87,729.06,5227.0,725.3633,725.6816,725.1345,725.3235,5227.0
2024-04-26 14:10:00,729.18,729.3,729.09,729.22,1975.0,725.4429,725.5623,725.3533,725.4827,1975.0
2024-04-26 14:15:00,729.04,729.1,728.76,728.85,1700.0,725.3036,725.3633,725.025,725.1146,1700.0
2024-04-26 14:20:00,728.52,729.11,728.52,728.9,1403.0,724.7862,725.3732,724.7862,725.1643,1403.0
2024-04-26 14:25:00,728.82,728.84,728.51,728.63,2957.0,725.0847,725.1046,724.7763,724.8957,2957.0
2024-04-26 14:30:00,728.67,728.67,727.75,728.09,4423.0,724.9355,724.9355,724.0202,724.3585,4423.0
2024-04-26 14:35:00,728.0,728.25,727.92,728.15,1920.0,724.2689,724.5176,724.1893,724.4181,1920.0
2024-04-26 14:40:00,728.0,728.34,727.75,727.97,2769.0,724.2689,724.6072,724.0202,724.2391,2769.0
2024-04-26 14:45:00,727.88,728.16,727.55,727.78,5323.0,724.1495,724.4281,723.8212,724.05,5323.0
2024-04-26 14:50:00,727.76,728.99,727.76,728.8,6598.0,724.0301,725.2538,724.0301,725.0648,6598.0
2024-04-26 14:55:00,728.78,729.47,728.1,729.35,6822.0,725.0449,725.7314,724.3684,725.612,6822.0
2024-04-26 15:00:00,729.42,729.66,728.91,729.29,7986.0,725.6816,725.9204,725.1743,725.5523,7986.0
2024-04-26 15:05:00,729.33,729.42,728.88,729.14,8152.0,725.5921,725.6816,725.1444,725.4031,8152.0
2024-04-26 15:10:00,729.14,729.41,728.88,729.41,6951.0,725.4031,725.6717,725.1444,725.6717,6951.0
2024-04-26 15:15:00,729.41,730.12,729.34,729.86,17151.0,725.6717,726.378,725.602,726.1194,17151.0
2024-04-26 15:20:00,729.65,729.98,729.52,729.65,7928.0,725.9105,726.2388,725.7811,725.9105,7928.0
2024-04-26 15:25:00,729.71,730.27,729.65,730.26,7591.0,725.9702,726.5273,725.9105,726.5173,7591.0
2024-04-26 15:30:00,730.13,730.28,729.59,729.69,11245.0,726.388,726.5372,725.8508,725.9503,11245.0
2024-04-26 15:35:00,729.63,729.99,729.34,729.85,12404.0,725.8906,726.2487,725.602,726.1094,12404.0
2024-04-26 15:40:00,729.81,730.08,729.33,729.49,14970.0,726.0696,726.3383,725.5921,725.7513,14970.0
2024-04-26 15:45:00,729.67,730.95,729.6,730.61,16216.0,725.9304,727.2038,725.8607,726.8655,16216.0
2024-04-26 15:50:00,730.39,730.5,729.42,729.45,25139.0,726.6467,726.7561,725.6816,725.7115,25139.0
2024-04-26 15:55:00,729.62,729.86,728.69,729.48,53833.0,725.8806,726.1194,724.9554,725.7413,53833.0
2024-04-29 09:30:00,729.53,732.25,728.21,730.54,28482.0,725.7911,728.4971,724.4778,726.7959,28482.0
2024-04-29 09:35:00,730.62,730.62,728.57,729.18,7508.0,726.8755,726.8755,724.836,725.4429,7508.0
2024-04-29 09:40:00,729.74,729.9,728.81,728.82,9743.0,726.0,726.1592,725.0748,725.0847,9743.0
2024-04-29 09:45:00,728.6,728.6,727.27,727.27,8015.0,724.8658,724.8658,723.5427,723.5427,8015.0
2024-04-29 09:50:00,727.27,727.27,724.32,724.73,12117.0,723.5427,723.5427,720.6078,721.0157,12117.0
2024-04-29 09:55:00,724.72,726.19,724.72,725.41,18498.0,721.0057,722.4682,721.0057,721.6922,18498.0
2024-04-29 10:00:00,725.52,726.0,725.2,725.73,3844.0,721.8016,722.2792,721.4833,722.0105,3844.0
2024-04-29 10:05:00,725.02,726.27,725.02,726.27,6922.0,721.3042,722.5478,721.3042,722.5478,6922.0
2024-04-29 10:10:00,726.24,726.89,725.7,726.53,11657.0,722.5179,723.1646,721.9807,722.8064,11657.0
2024-04-29 10:15:00,726.64,727.18,726.28,726.61,6670.0,722.9159,723.4531,722.5577,722.886,6670.0
2024-04-29 10:20:00,726.32,726.44,724.0,724.17,6872.0,722.5975,722.7169,720.2894,720.4585,6872.0
2024-04-29 10:25:00,723.99,724.77,723.95,724.58,5137.0,720.2795,721.0555,720.2397,720.8664,5137.0
2024-04-29 10:30:00,724.87,724.87,724.08,724.2,3904.0,721.155,721.155,720.369,720.4884,3904.0
2024-04-29 10:35:00,724.13,724.13,723.45,723.51,2748.0,720.4187,720.4187,719.7422,719.8019,2748.0
2024-04-29 10:40:00,723.21,723.21,722.35,722.81,4709.0,719.5035,719.5035,718.6479,719.1055,4709.0
2024-04-29 10:45:00,723.07,723.16,721.73,722.25,7875.0,719.3642,719.4537,718.031,718.5484,7875.0
2024-04-29 10:50:00,722.07,722.67,721.94,722.13,4162.0,718.3693,718.9662,718.24,718.429,4162.0
2024-04-29 10:55:00,722.17,722.34,721.87,722.21,3520.0,718.4688,718.6379,718.1703,718.5086,3520.0
2024-04-29 11:00:00,722.18,722.45,720.66,720.82,7161.0,718.4787,718.7474,716.9665,717.1257,7161.0
2024-04-29 11:05:00,720.7,721.68,720.31,721.17,7751.0,717.0063,717.9813,716.6183,717.4739,7751.0
2024-04-29 11:10:00,721.02,721.8,721.02,721.57,1879.0,717.3247,718.1007,717.3247,717.8719,1879.0
2024-04-29 11:15:00,721.89,722.49,721.58,722.35,4721.0,718.1902,718.7872,717.8818,718.6479,4721.0
2024-04-29 11:20:00,722.36,722.4,721.54,721.63,4697.0,718.6578,718.6976,717.842,717.9316,4697.0
2024-04-29 11:25:00,721.39,721.85,721.15,721.22,11285.0,717.6928,718.1504,717.454,717.5237,11285.0
2024-04-29 11:30:00,721.16,721.42,720.52,720.87,5346.0,717.464,717.7226,716.8273,717.1755,5346.0
2024-04-29 11:35:00,720.93,720.94,720.21,720.73,2216.0,717.2351,717.2451,716.5188,717.0362,2216.0
2024-04-29 11:40:00,720.29,721.0,720.29,721.0,1316.0,716.5984,717.3048,716.5984,717.3048,1316.0
2024-04-29 11:45:00,720.9,720.9,720.53,720.54,846.0,717.2053,717.2053,716.8372,716.8471,846.0
2024-04-29 11:50:00,720.71,720.96,720.51,720.64,2710.0,717.0163,717.265,716.8173,716.9466,2710.0
2024-04-29 11:55:00,720.5,721.03,720.33,720.89,11766.0,716.8074,717.3346,716.6382,717.1954,11766.0
2024-04-29 12:00:00,720.87,721.76,720.86,721.6,4828.0,717.1755,718.0609,717.1655,717.9017,4828.0
2024-04-29 12:05:00,721.47,723.33,721.35,722.66,4724.0,717.7724,719.6228,717.653,718.9563,4724.0
2024-04-29 12:10:00,722.48,722.74,722.32,722.63,2425.0,718.7772,719.0359,718.618,718.9264,2425.0
2024-04-29 12:15:00,722.73,722.74,722.37,722.37,3655.0,719.0259,719.0359,718.6678,718.6678,3655.0
2024-04-29 12:20:00,722.63,723.32,722.35,722.85,4020.0,718.9264,719.6129,718.6479,719.1453,4020.0
2024-04-29 12:25:00,722.8,723.22,722.72,723.21,3222.0,719.0956,719.5134,719.016,719.5035,3222.0
2024-04-29 12:30:00,723.44,723.46,722.96,722.97,2386.0,719.7323,719.7522,719.2547,719.2647,2386.0
2024-04-29 12:35:00,722.98,723.02,722.43,722.68,1329.0,719.2746,719.3144,718.7275,718.9762,1329.0
2024-04-29 12:40:00,722.44,723.13,722.44,722.46,2046.0,718.7374,719.4239,718.7374,718.7573,2046.0
2024-04-29 12:45:00,722.51,722.89,722.48,722.48,3569.0,718.8071,719.1851,718.7772,718.7772,3569.0
2024-04-29 12:50:00,722.65,723.05,722.65,722.78,2263.0,718.9463,719.3443,718.9463,719.0757,2263.0
2024-04-29 12:55:00,723.0,723.0,722.11,722.4,2050.0,719.2945,719.2945,718.4091,718.6976,2050.0
2024-04-29 13:00:00,722.25,722.6,721.6,722.58,2398.0,718.5484,718.8966,717.9017,718.8767,2398.0
2024-04-29 13:05:00,722.58,722.68,722.0,722.68,3257.0,718.8767,718.9762,718.2997,718.9762,3257.0
2024-04-29 13:10:00,722.78,723.13,722.77,723.11,4700.0,719.0757,719.4239,719.0657,719.404,4700.0
2024-04-29 13:15:00,723.13,723.13,722.35,722.56,2673.0,719.4239,719.4239,718.6479,718.8568,2673.0
2024-04-29 13:20:00,722.83,723.05,722.49,723.05,7333.0,719.1254,719.3443,718.7872,719.3443,7333.0
2024-04-29 13:25:00,723.02,723.14,722.52,722.52,3281.0,719.3144,719.4338,718.817,718.817,3281.0
2024-04-29 13:30:00,722.53,723.24,722.51,722.87,1875.0,718.8269,719.5333,718.8071,719.1652,1875.0
2024-04-29 13:35:00,723.06,723.1,722.56,722.56,3470.0,719.3542,719.394,718.8568,718.8568,3470.0
2024-04-29 13:40:00,722.58,722.86,722.52,722.66,1100.0,718.8767,719.1553,718.817,718.9563,1100.0
2024-04-29 13:45:00,722.68,723.12,722.68,722.83,925.0,718.9762,719.4139,718.9762,719.1254,925.0
2024-04-29 13:50:00,722.91,723.0,722.39,722.42,4470.0,719.205,719.2945,718.6877,718.7175,4470.0
2024-04-29 13:55:00,722.61,722.88,722.54,722.88,2302.0,718.9065,719.1752,718.8369,719.1752,2302.0
2024-04-29 14:00:00,722.72,722.88,722.39,722.75,3336.0,719.016,719.1752,718.6877,719.0458,3336.0
2024-04-29 14:05:00,722.75,723.1,722.74,723.03,2100.0,719.0458,719.394,719.0359,719.3244,2100.0
2024-04-29 14:10:00,723.11,723.29,722.97,723.15,1438.0,719.404,719.5831,719.2647,719.4438,1438.0
2024-04-29 14:15:00,723.17,723.28,722.93,723.05,2373.0,719.4637,719.5731,719.2249,719.3443,2373.0
2024-04-29 14:20:00,723.12,723.31,722.96,723.13,2001.0,719.4139,719.603,719.2547,719.4239,2001.0
2024-04-29 14:25:00,723.14,723.87,723.14,723.87,2801.0,719.4338,720.1601,719.4338,720.1601,2801.0
2024-04-29 14:30:00,723.5,723.96,722.13,723.17,13595.0,719.792,720.2496,718.429,719.4637,13595.0
2024-04-29 14:35:00,723.32,723.36,723.02,723.36,2531.0,719.6129,719.6527,719.3144,719.6527,2531.0
2024-04-29 14:40:00,723.36,724.18,723.13,724.13,2361.0,719.6527,720.4685,719.4239,720.4187,2361.0
2024-04-29 14:45:00,724.11,724.13,723.85,723.93,7634.0,720.3989,720.4187,720.1402,720.2198,7634.0
2024-04-29 14:50:00,724.17,725.0,723.82,724.2,11692.0,720.4585,721.2843,720.1103,720.4884,11692.0
2024-04-29 14:55:00,724.37,724.84,724.37,724.81,1800.0,720.6575,721.1251,720.6575,721.0953,1800.0
2024-04-29 15:00:00,724.62,724.62,721.74,721.92,4236.0,720.9062,720.9062,718.041,718.2201,4236.0
2024-04-29 15:05:00,722.23,722.59,721.4,722.57,4284.0,718.5285,718.8866,717.7027,718.8667,4284.0
2024-04-29 15:10:00,722.38,722.52,722.16,722.41,2331.0,718.6777,718.817,718.4588,718.7076,2331.0
2024-04-29 15:15:00,722.14,722.6,722.14,722.6,1525.0,718.4389,718.8966,718.4389,718.8966,1525.0
2024-04-29 15:20:00,722.78,723.37,722.78,723.29,2348.0,719.0757,719.6626,719.0757,719.5831,2348.0
2024-04-29 15:25:00,723.33,723.86,723.09,723.73,3902.0,719.6228,720.1501,719.3841,720.0208,3902.0
2024-04-29 15:30:00,723.61,723.92,723.31,723.92,1617.0,719.9014,720.2098,719.603,720.2098,1617.0
2024-04-29 15:35:00,723.72,724.37,723.7,723.89,3427.0,720.0108,720.6575,719.991,720.18,3427.0
2024-04-29 15:40:00,724.0,724.95,723.99,724.79,4175.0,720.2894,721.2345,720.2795,721.0754,4175.0
2024-04-29 15:45:00,724.78,725.0,723.96,723.97,11129.0,721.0654,721.2843,720.2496,720.2596,11129.0
2024-04-29 15:50:00,724.43,725.88,724.3,725.75,14498.0,720.7172,722.1598,720.5879,722.0304,14498.0
2024-04-29 15:55:00,725.46,726.33,725.43,726.33,28636.0,721.7419,722.6075,721.7121,722.6075,28636.0
2024-04-30 09:30:00,725.51,725.51,722.1,722.2,19872.0,721.7917,721.7917,718.3992,718.4986,19872.0
2024-04-30 09:35:00,723.1,723.2,721.51,723.0,9916.0,719.394,719.4935,717.8122,719.2945,9916.0
2024-04-30 09:40:00,723.15,723.63,722.04,723.13,2974.0,719.4438,719.9213,718.3395,719.4239,2974.0
2024-04-30 09:45:00,722.89,723.69,722.6,723.56,2994.0,719.1851,719.981,718.8966,719.8517,2994.0
2024-04-30 09:50:00,723.57,723.99,723.13,723.63,5463.0,719.8616,720.2795,719.4239,719.9213,5463.0
2024-04-30 09:55:00,723.13,724.9,723.13,724.9,3788.0,719.4239,721.1848,719.4239,721.1848,3788.0
2024-04-30 10:00:00,724.86,725.13,724.21,725.11,2124.0,721.145,721.4136,720.4983,721.3937,2124.0
2024-04-30 10:05:00,725.37,725.37,724.05,724.48,3616.0,721.6524,721.6524,720.3392,720.767,3616.0
2024-04-30 10:10:00,724.35,724.63,723.58,723.71,3131.0,720.6376,720.9162,719.8716,720.0009,3131.0
2024-04-30 10:15:00,723.76,724.17,723.24,723.45,3684.0,720.0506,720.4585,719.5333,719.7422,3684.0
2024-04-30 10:20:00,723.68,723.68,722.38,722.38,2916.0,719.9711,719.9711,718.6777,718.6777,2916.0
2024-04-30 10:25:00,722.09,722.46,721.55,721.66,3920.0,718.3892,718.7573,717.852,717.9614,3920.0
2024-04-30 10:30:00,721.4,721.74,720.52,721.15,5222.0,717.7027,718.041,716.8273,717.454,5222.0
2024-04-30 10:35:00,721.09,721.09,720.47,720.87,3511.0,717.3943,717.3943,716.7775,717.1755,3511.0
2024-04-30 10:40:00,721.07,722.17,721.03,721.98,4116.0,717.3744,718.4688,717.3346,718.2798,4116.0
2024-04-30 10:45:00,721.94,722.73,721.81,722.64,3930.0,718.24,719.0259,718.1106,718.9364,3930.0
2024-04-30 10:50:00,722.75,722.94,722.3,722.47,2664.0,719.0458,719.2348,718.5981,718.7673,2664.0
2024-04-30 10:55:00,722.78,722.78,721.65,721.89,3052.0,719.0757,719.0757,717.9515,718.1902,3052.0
2024-04-30 11:00:00,721.85,721.98,721.45,721.64,2050.0,718.1504,718.2798,717.7525,717.9415,2050.0
2024-04-30 11:05:00,721.13,721.31,719.69,720.2,9150.0,717.4341,717.6132,716.0015,716.5089,9150.0
2024-04-30 11:10:00,720.2,720.44,719.72,719.72,2647.0,716.5089,716.7477,716.0314,716.0314,2647.0
2024-04-30 11:15:00,719.73,720.12,719.43,719.57,4550.0,716.0413,716.4293,715.7428,715.8821,4550.0
2024-04-30 11:20:00,719.35,719.77,719.14,719.77,4082.0,715.6632,716.0811,715.4543,716.0811,4082.0
2024-04-30 11:25:00,719.78,719.93,718.7,718.89,16297.0,716.091,716.2403,715.0166,715.2056,16297.0
2024-04-30 11:30:00,718.79,718.79,717.4,717.69,8021.0,715.1061,715.1061,713.7232,714.0118,8021.0
2024-04-30 11:35:00,717.7,718.09,717.1,717.23,3887.0,714.0217,714.4097,713.4248,713.5541,3887.0
2024-04-30 11:40:00,717.59,718.16,717.59,718.04,4399.0,713.9123,714.4793,713.9123,714.36,4399.0
2024-04-30 11:45:00,718.13,719.21,717.95,719.14,5754.0,714.4495,715.524,714.2704,715.4543,5754.0
2024-04-30 11:50:00,719.29,719.92,718.96,719.73,3710.0,715.6036,716.2303,715.2752,716.0413,3710.0
2024-04-30 11:55:00,719.72,720.89,719.53,720.83,5634.0,716.0314,717.1954,715.8423,717.1357,5634.0
2024-04-30 12:00:00,720.3,721.69,720.25,721.43,3548.0,716.6084,717.9913,716.5586,717.7326,3548.0
2024-04-30 12:05:00,721.3,721.66,720.92,721.27,3000.0,717.6033,717.9614,717.2252,717.5734,3000.0
2024-04-30 12:10:00,721.08,721.77,721.07,721.61,4000.0,717.3844,718.0708,717.3744,717.9117,4000.0
2024-04-30 12:15:00,721.43,721.75,721.43,721.68,1460.0,717.7326,718.0509,717.7326,717.9813,1460.0
2024-04-30 12:20:00,721.6,721.75,721.59,721.75,200.0,717.9017,718.0509,717.8918,718.0509,200.0
2024-04-30 12:25:00,721.73,721.98,721.33,721.33,1668.0,718.031,718.2798,717.6331,717.6331,1668.0
2024-04-30 12:30:00,721.23,721.42,720.11,720.41,4768.0,717.5336,717.7226,716.4194,716.7178,4768.0
2024-04-30 12:35:00,720.33,720.85,720.14,720.37,2752.0,716.6382,717.1556,716.4492,716.678,2752.0
2024-04-30 12:40:00,720.35,720.4,719.67,720.08,2865.0,716.6581,716.7079,715.9816,716.3895,2865.0
2024-04-30 12:45:00,719.8,720.41,719.8,720.22,1963.0,716.1109,716.7178,716.1109,716.5288,1963.0
2024-04-30 12:50:00,720.27,720.77,720.12,720.26,1572.0,716.5785,717.076,716.4293,716.5686,1572.0
2024-04-30 12:55:00,720.45,721.09,720.18,721.09,1474.0,716.7576,717.3943,716.489,717.3943,1474.0
2024-04-30 13:00:00,720.65,720.65,720.0,720.05,3032.0,716.9566,716.9566,716.3099,716.3597,3032.0
2024-04-30 13:05:00,719.78,720.0,719.67,719.67,1626.0,716.091,716.3099,715.9816,715.9816,1626.0
2024-04-30 13:10:00,719.68,719.72,719.14,719.29,2499.0,715.9916,716.0314,715.4543,715.6036,2499.0
2024-04-30 13:15:00,719.36,719.57,718.97,719.56,2800.0,715.6732,715.8821,715.2852,715.8722,2800.0
2024-04-30 13:20:00,719.52,720.08,719.52,720.01,1384.0,715.8324,716.3895,715.8324,716.3199,1384.0
2024-04-30 13:25:00,719.66,720.0,719.66,719.84,1356.0,715.9717,716.3099,715.9717,716.1507,1356.0
2024-04-30 13:30:00,719.72,720.5,719.56,720.5,6343.0,716.0314,716.8074,715.8722,716.8074,6343.0
2024-04-30 13:35:00,720.4,720.4,720.26,720.26,1256.0,716.7079,716.7079,716.5686,716.5686,1256.0
2024-04-30 13:40:00,720.75,721.09,720.67,720.67,1554.0,717.0561,717.3943,716.9765,716.9765,1554.0
2024-04-30 13:45:00,720.5,721.07,720.5,721.06,881.0,716.8074,717.3744,716.8074,717.3645,881.0
2024-04-30 13:50:00,720.96,721.23,720.94,720.96,1289.0,717.265,717.5336,717.2451,717.265,1289.0
2024-04-30 13:55:00,721.17,721.39,721.17,721.38,1094.0,717.4739,717.6928,717.4739,717.6828,1094.0
2024-04-30 14:00:00,721.36,722.39,721.35,722.38,2680.0,717.6629,718.6877,717.653,718.6777,2680.0
2024-04-30 14:05:00,722.36,722.36,721.65,722.05,5835.0,718.6578,718.6578,717.9515,718.3494,5835.0
2024-04-30 14:10:00,721.99,722.15,721.57,721.86,2740.0,718.2897,718.4489,717.8719,718.1604,2740.0
2024-04-30 14:15:00,721.56,721.89,721.34,721.34,3827.0,717.8619,718.1902,717.643,717.643,3827.0
2024-04-30 14:20:00,721.19,721.67,720.81,720.81,2103.0,717.4938,717.9714,717.1158,717.1158,2103.0
2024-04-30 14:25:00,721.04,721.04,720.17,720.48,5047.0,717.3446,717.3446,716.479,716.7875,5047.0
2024-04-30 14:30:00,720.46,721.5,720.25,721.5,3233.0,716.7676,717.8022,716.5586,717.8022,3233.0
2024-04-30 14:35:00,721.78,722.34,721.74,722.29,3025.0,718.0808,718.6379,718.041,718.5882,3025.0
2024-04-30 14:40:00,722.46,722.46,721.81,721.88,2695.0,718.7573,718.7573,718.1106,718.1803,2695.0
2024-04-30 14:45:00,721.99,722.23,721.8,722.01,6733.0,718.2897,718.5285,718.1007,718.3096,6733.0
2024-04-30 14:50:00,722.02,722.02,720.36,720.37,3955.0,718.3196,718.3196,716.6681,716.678,3955.0
2024-04-30 14:55:00,720.89,721.55,720.8,721.28,1946.0,717.1954,717.852,717.1058,717.5834,1946.0
2024-04-30 15:00:00,721.6,722.65,721.6,722.65,2402.0,717.9017,718.9463,717.9017,718.9463,2402.0
2024-04-30 15:05:00,722.81,722.81,721.91,722.3,5282.0,719.1055,719.1055,718.2101,718.5981,5282.0
2024-04-30 15:10:00,722.09,722.59,721.82,722.58,5188.0,718.3892,718.8866,718.1206,718.8767,5188.0
2024-04-30 15:15:00,722.59,722.59,721.12,721.14,7546.0,718.8866,718.8866,717.4242,717.4441,7546.0
2024-04-30 15:20:00,721.36,721.58,720.89,721.09,3852.0,717.6629,717.8818,717.1954,717.3943,3852.0
2024-04-30 15:25:00,721.24,722.01,721.14,721.83,2908.0,717.5436,718.3096,717.4441,718.1305,2908.0
2024-04-30 15:30:00,721.85,722.6,721.66,722.6,3545.0,718.1504,718.8966,717.9614,718.8966,3545.0
2024-04-30 15:35:00,722.37,722.44,721.36,721.88,3763.0,718.6678,718.7374,717.6629,718.1803,3763.0
2024-04-30 15:40:00,721.86,722.6,721.74,722.0,3864.0,718.1604,718.8966,718.041,718.2997,3864.0
2024-04-30 15:45:00,721.74,723.32,721.71,723.32,5643.0,718.041,719.6129,718.0112,719.6129,5643.0
2024-04-30 15:50:00,723.34,723.64,721.83,723.35,33800.0,719.6328,719.9313,718.1305,719.6427,33800.0
2024-04-30 15:55:00,723.52,724.32,722.49,722.63,65433.0,719.8119,720.6078,718.7872,718.9264,65433.0
2024-05-01 09:30:00,722.27,723.05,721.7,721.96,15746.0,718.5683,719.3443,718.0012,718.2599,15746.0
2024-05-01 09:35:00,721.11,721.89,719.5,720.1,4798.0,717.4142,718.1902,715.8125,716.4094,4798.0
2024-05-01 09:40:00,720.11,720.12,717.33,717.33,5598.0,716.4194,716.4293,713.6536,713.6536,5598.0
2024-05-01 09:45:00,717.29,717.95,716.32,717.37,10200.0,713.6138,714.2704,712.6488,713.6934,10200.0
2024-05-01 09:50:00,717.54,717.87,717.07,717.16,9610.0,713.8625,714.1908,713.3949,713.4845,9610.0
2024-05-01 09:55:00,717.16,717.34,715.32,716.63,15281.0,713.4845,713.6635,711.6539,712.9572,15281.0
2024-05-01 10:00:00,716.86,718.11,716.86,717.26,6304.0,713.186,714.4296,713.186,713.584,6304.0
2024-05-01 10:05:00,717.52,717.8,717.25,717.49,6302.0,713.8426,714.1212,713.574,713.8128,6302.0
2024-05-01 10:10:00,717.58,720.24,717.57,720.04,14468.0,713.9023,716.5487,713.8924,716.3497,14468.0
2024-05-01 10:15:00,719.9,720.22,717.74,718.05,9722.0,716.2104,716.5288,714.0615,714.3699,9722.0
2024-05-01 10:20:00,718.01,718.5,717.76,718.46,4715.0,714.3301,714.8176,714.0814,714.7778,4715.0
2024-05-01 10:25:00,718.73,719.68,718.37,718.74,4113.0,715.0464,715.9916,714.6883,715.0564,4113.0
2024-05-01 10:30:00,719.01,719.84,718.52,719.57,1905.0,715.325,716.1507,714.8375,715.8821,1905.0
2024-05-01 10:35:00,719.41,720.11,719.41,719.69,6241.0,715.7229,716.4194,715.7229,716.0015,6241.0
2024-05-01 10:40:00,719.81,719.83,719.01,719.49,5614.0,716.1209,716.1408,715.325,715.8025,5614.0
2024-05-01 10:45:00,719.67,719.68,719.0,719.09,1347.0,715.9816,715.9916,715.315,715.4046,1347.0
2024-05-01 10:50:00,719.26,719.57,718.93,719.51,4807.0,715.5737,715.8821,715.2454,715.8224,4807.0
2024-05-01 10:55:00,719.29,720.78,719.29,720.66,6699.0,715.6036,717.0859,715.6036,716.9665,6699.0
2024-05-01 11:00:00,720.69,720.85,719.41,719.85,6194.0,716.9964,717.1556,715.7229,716.1607,6194.0
2024-05-01 11:05:00,719.97,720.07,719.66,719.92,4406.0,716.2801,716.3796,715.9717,716.2303,4406.0
2024-05-01 11:10:00,720.02,720.02,719.62,719.9,1531.0,716.3298,716.3298,715.9319,716.2104,1531.0
2024-05-01 11:15:00,719.88,720.58,719.88,720.28,4477.0,716.1905,716.8869,716.1905,716.5885,4477.0
2024-05-01 11:20:00,720.6,722.41,720.52,722.29,8001.0,716.9068,718.7076,716.8273,718.5882,8001.0
2024-05-01 11:25:00,722.4,722.67,722.0,722.38,4918.0,718.6976,718.9662,718.2997,718.6777,4918.0
2024-05-01 11:30:00,722.4,722.74,721.78,722.5,4441.0,718.6976,719.0359,718.0808,718.7971,4441.0
2024-05-01 11:35:00,721.83,722.45,721.54,722.45,4297.0,718.1305,718.7474,717.842,718.7474,4297.0
2024-05-01 11:40:00,722.31,723.0,722.23,722.63,3970.0,718.6081,719.2945,718.5285,718.9264,3970.0
2024-05-01 11:45:00,722.72,722.77,722.22,722.33,2664.0,719.016,719.0657,718.5185,718.628,2664.0
2024-05-01 11:50:00,722.36,722.96,722.1,722.53,2716.0,718.6578,719.2547,718.3992,718.8269,2716.0
2024-05-01 11:55:00,722.67,723.35,722.44,722.44,4399.0,718.9662,719.6427,718.7374,718.7374,4399.0
2024-05-01 12:00:00,722.37,722.5,721.94,722.08,3925.0,718.6678,718.7971,718.24,718.3793,3925.0
2024-05-01 12:05:00,722.11,723.11,722.1,723.0,1818.0,718.4091,719.404,718.3992,719.2945,1818.0
2024-05-01 12:10:00,722.93,724.17,722.87,724.09,5825.0,719.2249,720.4585,719.1652,720.379,5825.0
2024-05-01 12:15:00,723.69,724.17,723.67,723.67,1500.0,719.981,720.4585,719.9611,719.9611,1500.0
2024-05-01 12:20:00,723.75,724.12,723.47,723.47,5680.0,720.0407,720.4088,719.7621,719.7621,5680.0
2024-05-01 12:25:00,723.74,724.5,723.51,724.41,5110.0,720.0307,720.7869,719.8019,720.6973,5110.0
2024-05-01 12:30:00,724.72,724.85,724.38,724.5,700.0,721.0057,721.1351,720.6675,720.7869,700.0
2024-05-01 12:35:00,724.38,724.41,723.19,723.25,2044.0,720.6675,720.6973,719.4836,719.5433,2044.0
2024-05-01 12:40:00,723.25,723.3,723.21,723.21,400.0,719.5433,719.593,719.5035,719.5035,400.0
2024-05-01 12:45:00,723.49,723.52,723.17,723.48,823.0,719.782,719.8119,719.4637,719.7721,823.0
2024-05-01 12:50:00,723.0,723.31,722.66,723.0,3439.0,719.2945,719.603,718.9563,719.2945,3439.0
2024-05-01 12:55:00,722.73,723.0,722.51,722.51,1320.0,719.0259,719.2945,718.8071,718.8071,1320.0
2024-05-01 13:00:00,722.62,723.02,722.62,722.98,1508.0,718.9165,719.3144,718.9165,719.2746,1508.0
2024-05-01 13:05:00,723.35,723.45,723.03,723.03,1401.0,719.6427,719.7422,719.3244,719.3244,1401.0
2024-05-01 13:10:00,723.04,723.04,722.48,722.87,1116.0,719.3343,719.3343,718.7772,719.1652,1116.0
2024-05-01 13:15:00,722.67,723.23,722.66,722.9,2046.0,718.9662,719.5234,718.9563,719.1951,2046.0
2024-05-01 13:20:00,722.59,723.72,722.47,723.55,4341.0,718.8866,720.0108,718.7673,719.8417,4341.0
2024-05-01 13:25:00,723.76,724.01,723.39,723.39,3222.0,720.0506,720.2994,719.6825,719.6825,3222.0
2024-05-01 13:30:00,724.04,724.69,724.01,724.01,3472.0,720.3292,720.9759,720.2994,720.2994,3472.0
2024-05-01 13:35:00,724.31,724.56,723.67,723.67,1533.0,720.5978,720.8465,719.9611,719.9611,1533.0
2024-05-01 13:40:00,723.98,723.98,723.42,723.43,904.0,720.2695,720.2695,719.7124,719.7223,904.0
2024-05-01 13:45:00,723.62,723.81,722.72,723.23,2293.0,719.9114,720.1004,719.016,719.5234,2293.0
2024-05-01 13:50:00,722.99,723.21,722.85,722.93,975.0,719.2846,719.5035,719.1453,719.2249,975.0
2024-05-01 13:55:00,722.74,723.93,722.59,723.93,2770.0,719.0359,720.2198,718.8866,720.2198,2770.0
2024-05-01 14:00:00,723.93,725.0,723.4,724.37,6205.0,720.2198,721.2843,719.6925,720.6575,6205.0
2024-05-01 14:05:00,724.32,724.35,723.23,723.9,6710.0,720.6078,720.6376,719.5234,720.1899,6710.0
2024-05-01 14:10:00,724.1,724.42,723.51,724.25,6502.0,720.3889,720.7073,719.8019,720.5381,6502.0
2024-05-01 14:15:00,724.45,725.0,724.04,724.79,6333.0,720.7371,721.2843,720.3292,721.0754,6333.0
2024-05-01 14:20:00,725.05,725.15,724.66,725.14,1000.0,721.334,721.4335,720.946,721.4236,1000.0
2024-05-01 14:25:00,725.05,725.68,725.0,725.52,2372.0,721.334,721.9608,721.2843,721.8016,2372.0
2024-05-01 14:30:00,725.65,725.86,723.04,725.79,10174.0,721.931,722.1399,719.3343,722.0702,10174.0
2024-05-01 14:35:00,725.71,726.45,724.36,726.31,9014.0,721.9907,722.7269,720.6476,722.5876,9014.0
2024-05-01 14:40:00,726.17,728.67,726.17,728.61,7771.0,722.4483,724.9355,722.4483,724.8758,7771.0
2024-05-01 14:45:00,728.52,728.52,727.13,727.92,3808.0,724.7862,724.7862,723.4034,724.1893,3808.0
2024-05-01 14:50:00,727.96,729.5,727.96,729.33,5358.0,724.2291,725.7612,724.2291,725.5921,5358.0
2024-05-01 14:55:00,729.31,729.86,728.52,729.16,4066.0,725.5722,726.1194,724.7862,725.423,4066.0
2024-05-01 15:00:00,729.39,729.4,727.71,727.72,13141.0,725.6518,725.6617,723.9804,723.9903,13141.0
2024-05-01 15:05:00,727.81,728.78,727.07,728.71,8196.0,724.0799,725.0449,723.3437,724.9753,8196.0
2024-05-01 15:10:00,728.71,728.92,727.44,728.26,5739.0,724.9753,725.1842,723.7118,724.5276,5739.0
2024-05-01 15:15:00,728.45,728.71,727.24,727.38,5428.0,724.7166,724.9753,723.5128,723.6521,5428.0
2024-05-01 15:20:00,727.37,728.21,726.27,728.21,8273.0,723.6421,724.4778,722.5478,724.4778,8273.0
2024-05-01 15:25:00,728.77,728.88,727.45,727.45,4008.0,725.035,725.1444,723.7217,723.7217,4008.0
2024-05-01 15:30:00,727.55,727.55,725.63,726.6,7456.0,723.8212,723.8212,721.9111,722.8761,7456.0
2024-05-01 15:35:00,726.34,726.69,724.54,725.25,7194.0,722.6174,722.9656,720.8266,721.533,7194.0
2024-05-01 15:40:00,725.0,726.43,724.49,726.22,7248.0,721.2843,722.707,720.7769,722.498,7248.0
2024-05-01 15:45:00,726.19,727.2,725.61,726.34,9482.0,722.4682,723.473,721.8912,722.6174,9482.0
2024-05-01 15:50:00,725.83,725.99,722.17,722.65,25864.0,722.11,722.2692,718.4688,718.9463,25864.0
2024-05-01 15:55:00,722.94,723.15,721.75,722.19,53941.0,719.2348,719.4438,718.0509,718.4887,53941.0
2024-05-02 09:30:00,723.91,726.97,722.0,722.0,19088.0,720.1999,723.2442,718.2997,718.2997,19088.0
2024-05-02 09:35:00,721.77,722.86,721.3,721.46,3045.0,718.0708,719.1553,717.6033,717.7624,3045.0
2024-05-02 09:40:00,721.25,722.33,720.63,721.67,8609.0,717.5535,718.628,716.9367,717.9714,8609.0
2024-05-02 09:45:00,721.56,722.06,721.02,721.52,8193.0,717.8619,718.3594,717.3247,717.8221,8193.0
2024-05-02 09:50:00,721.21,722.18,720.81,720.92,5048.0,717.5137,718.4787,717.1158,717.2252,5048.0
2024-05-02 09:55:00,721.01,723.09,721.01,722.87,4691.0,717.3147,719.3841,717.3147,719.1652,4691.0
2024-05-02 10:00:00,723.1,723.55,721.5,723.26,6612.0,719.394,719.8417,717.8022,719.5532,6612.0
2024-05-02 10:05:00,723.21,724.45,722.77,722.77,11832.0,719.5035,720.7371,719.0657,719.0657,11832.0
2024-05-02 10:10:00,723.51,724.94,723.38,724.78,3229.0,719.8019,721.2246,719.6726,721.0654,3229.0
2024-05-02 10:15:00,724.47,725.1,724.05,725.1,4448.0,720.757,721.3838,720.3392,721.3838,4448.0
2024-05-02 10:20:00,725.33,726.77,724.78,726.68,9104.0,721.6126,723.0452,721.0654,722.9557,9104.0
2024-05-02 10:25:00,727.22,727.28,726.39,726.58,7223.0,723.4929,723.5526,722.6672,722.8562,7223.0
2024-05-02 10:30:00,726.74,728.13,726.71,728.12,4400.0,723.0154,724.3982,722.9855,724.3883,4400.0
2024-05-02 10:35:00,728.14,728.14,726.87,726.99,8351.0,724.4082,724.4082,723.1447,723.2641,8351.0
2024-05-02 10:40:00,727.08,727.55,726.84,727.39,4223.0,723.3536,723.8212,723.1149,723.662,4223.0
2024-05-02 10:45:00,727.24,728.4,726.62,728.27,6566.0,723.5128,724.6669,722.896,724.5375,6566.0
2024-05-02 10:50:00,728.1,728.55,727.62,728.43,5223.0,724.3684,724.8161,723.8909,724.6967,5223.0
2024-05-02 10:55:00,728.67,728.68,728.0,728.18,6377.0,724.9355,724.9454,724.2689,724.448,6377.0
2024-05-02 11:00:00,727.79,728.3,727.65,727.9,2802.0,724.06,724.5674,723.9207,724.1694,2802.0
2024-05-02 11:05:00,727.95,729.01,727.93,728.63,6206.0,724.2192,725.2737,724.1993,724.8957,6206.0
2024-05-02 11:10:00,728.61,728.61,727.4,727.5,5169.0,724.8758,724.8758,723.672,723.7715,5169.0
2024-05-02 11:15:00,727.69,727.84,726.75,727.04,5555.0,723.9605,724.1097,723.0253,723.3138,5555.0
2024-05-02 11:20:00,727.3,728.81,726.91,728.58,8673.0,723.5725,725.0748,723.1845,724.8459,8673.0
2024-05-02 11:25:00,728.78,729.2,727.61,728.15,12727.0,725.0449,725.4628,723.8809,724.4181,12727.0
2024-05-02 11:30:00,728.03,728.43,727.83,727.84,6135.0,724.2988,724.6967,724.0998,724.1097,6135.0
2024-05-02 11:35:00,728.06,728.22,727.68,728.13,2117.0,724.3286,724.4878,723.9506,724.3982,2117.0
2024-05-02 11:40:00,727.98,729.36,727.98,729.28,8783.0,724.249,725.6219,724.249,725.5424,8783.0
2024-05-02 11:45:00,729.1,729.33,728.41,728.41,4461.0,725.3633,725.5921,724.6768,724.6768,4461.0
2024-05-02 11:50:00,728.58,729.42,728.5,729.42,3309.0,724.8459,725.6816,724.7664,725.6816,3309.0
2024-05-02 11:55:00,729.39,729.6,729.21,729.32,4248.0,725.6518,725.8607,725.4727,725.5821,4248.0
2024-05-02 12:00:00,729.28,730.14,729.22,729.75,12423.0,725.5424,726.3979,725.4827,726.0099,12423.0
2024-05-02 12:05:00,729.5,729.71,728.87,728.87,5784.0,725.7612,725.9702,725.1345,725.1345,5784.0
2024-05-02 12:10:00,728.96,728.96,726.6,726.89,7236.0,725.224,725.224,722.8761,723.1646,7236.0
2024-05-02 12:15:00,727.12,727.65,726.85,726.93,3892.0,723.3934,723.9207,723.1248,723.2044,3892.0
2024-05-02 12:20:00,726.78,727.11,726.68,727.1,4636.0,723.0552,723.3835,722.9557,723.3735,4636.0
2024-05-02 12:25:00,727.31,728.14,727.13,727.98,3498.0,723.5825,724.4082,723.4034,724.249,3498.0
2024-05-02 12:30:00,728.01,728.01,726.89,727.24,5949.0,724.2789,724.2789,723.1646,723.5128,5949.0
2024-05-02 12:35:00,727.2,728.23,726.9,728.12,2630.0,723.473,724.4977,723.1746,724.3883,2630.0
2024-05-02 12:40:00,728.14,728.49,727.91,728.2,6186.0,724.4082,724.7564,724.1794,724.4679,6186.0
2024-05-02 12:45:00,728.22,728.5,727.9,728.38,2461.0,724.4878,724.7664,724.1694,724.647,2461.0
2024-05-02 12:50:00,728.37,728.53,728.25,728.29,3198.0,724.637,724.7962,724.5176,724.5574,3198.0
2024-05-02 12:55:00,728.34,728.68,728.13,728.68,3424.0,724.6072,724.9454,724.3982,724.9454,3424.0
2024-05-02 13:00:00,728.88,729.27,728.71,729.06,2185.0,725.1444,725.5324,724.9753,725.3235,2185.0
2024-05-02 13:05:00,729.0,729.84,728.94,729.17,6400.0,725.2638,726.0995,725.2041,725.4329,6400.0
2024-05-02 13:10:00,729.21,730.08,729.17,729.87,11217.0,725.4727,726.3383,725.4329,726.1293,11217.0
2024-05-02 13:15:00,729.78,730.0,729.59,729.59,4267.0,726.0398,726.2587,725.8508,725.8508,4267.0
2024-05-02 13:20:00,729.75,730.2,728.92,729.56,11692.0,726.0099,726.4576,725.1842,725.8209,11692.0
2024-05-02 13:25:00,729.52,729.91,729.22,729.63,4146.0,725.7811,726.1691,725.4827,725.8906,4146.0
2024-05-02 13:30:00,729.97,730.54,729.75,729.93,10306.0,726.2288,726.7959,726.0099,726.189,10306.0
2024-05-02 13:35:00,729.9,730.03,729.26,729.82,6641.0,726.1592,726.2885,725.5225,726.0796,6641.0
2024-05-02 13:40:00,730.04,730.42,729.98,730.28,3030.0,726.2985,726.6765,726.2388,726.5372,3030.0
2024-05-02 13:45:00,730.19,730.6,730.13,730.16,3933.0,726.4477,726.8556,726.388,726.4178,3933.0
2024-05-02 13:50:00,730.42,730.77,730.31,730.46,5185.0,726.6765,727.0247,726.5671,726.7163,5185.0
2024-05-02 13:55:00,730.63,730.84,730.21,730.37,7819.0,726.8854,727.0944,726.4676,726.6268,7819.0
2024-05-02 14:00:00,730.49,731.37,730.49,731.23,5340.0,726.7462,727.6216,726.7462,727.4824,5340.0
2024-05-02 14:05:00,731.17,731.68,731.04,731.68,5843.0,727.4227,727.9301,727.2933,727.9301,5843.0
2024-05-02 14:10:00,731.66,732.72,731.39,732.36,10862.0,727.9102,728.9647,727.6415,728.6066,10862.0
2024-05-02 14:15:00,732.37,732.47,731.3,731.72,10897.0,728.6165,728.716,727.552,727.9698,10897.0
2024-05-02 14:20:00,731.72,731.72,731.27,731.5,3745.0,727.9698,727.9698,727.5222,727.751,3745.0
2024-05-02 14:25:00,731.62,732.05,731.62,731.99,3218.0,727.8704,728.2982,727.8704,728.2385,3218.0
2024-05-02 14:30:00,731.88,732.46,731.88,732.17,7236.0,728.129,728.7061,728.129,728.4175,7236.0
2024-05-02 14:35:00,732.41,732.61,732.01,732.01,9937.0,728.6563,728.8553,728.2584,728.2584,9937.0
2024-05-02 14:40:00,732.21,732.83,732.21,732.67,7774.0,728.4573,729.0742,728.4573,728.915,7774.0
2024-05-02 14:45:00,732.8,733.15,732.59,733.04,5995.0,729.0443,729.3925,728.8354,729.2831,5995.0
2024-05-02 14:50:00,733.11,734.11,733.07,733.65,10879.0,729.3527,730.3476,729.3129,729.89,10879.0
2024-05-02 14:55:00,733.65,733.82,733.26,733.69,7473.0,729.89,730.0591,729.502,729.9298,7473.0
2024-05-02 15:00:00,733.73,733.97,733.07,733.48,4256.0,729.9695,730.2083,729.3129,729.7208,4256.0
2024-05-02 15:05:00,733.48,734.04,733.4,733.71,11161.0,729.7208,730.278,729.6412,729.9496,11161.0
2024-05-02 15:10:00,733.92,734.24,733.0,733.35,5296.0,730.1586,730.4769,729.2433,729.5915,5296.0
2024-05-02 15:15:00,733.54,733.77,733.18,733.38,6057.0,729.7805,730.0093,729.4224,729.6213,6057.0
2024-05-02 15:20:00,733.44,734.4,733.44,734.31,5990.0,729.681,730.6361,729.681,730.5466,5990.0
2024-05-02 15:25:00,734.31,734.31,733.55,733.66,8930.0,730.5466,730.5466,729.7905,729.8999,8930.0
2024-05-02 15:30:00,733.39,733.62,732.33,732.49,4300.0,729.6313,729.8601,728.5767,728.7359,4300.0
2024-05-02 15:35:00,732.38,733.28,731.37,733.1,22342.0,728.6265,729.5219,727.6216,729.3428,22342.0
2024-05-02 15:40:00,733.22,733.61,732.19,732.19,15673.0,729.4622,729.8502,728.4374,728.4374,15673.0
2024-05-02 15:45:00,732.25,733.09,732.1,732.7,10396.0,728.4971,729.3328,728.3479,728.9448,10396.0
2024-05-02 15:50:00,732.69,732.75,730.88,730.88,32830.0,728.9349,728.9946,727.1342,727.1342,32830.0
2024-05-02 15:55:00,731.21,732.8,730.51,732.68,70572.0,727.4625,729.0443,726.7661,728.9249,70572.0
2024-05-03 09:30:00,734.28,735.02,733.34,733.71,21954.0,730.5167,731.2529,729.5815,729.9496,21954.0
2024-05-03 09:35:00,733.59,734.79,733.49,734.79,4588.0,729.8303,731.0241,729.7308,731.0241,4588.0
2024-05-03 09:40:00,734.1,738.75,734.1,738.75,12697.0,730.3377,734.9638,730.3377,734.9638,12697.0
2024-05-03 09:45:00,738.88,739.5,737.71,737.76,12567.0,735.0932,735.71,733.9291,733.9789,12567.0
2024-05-03 09:50:00,737.53,737.93,736.61,737.01,16890.0,733.7501,734.148,732.8348,733.2327,16890.0
2024-05-03 09:55:00,737.01,738.22,737.01,737.39,10980.0,733.2327,734.4365,733.2327,733.6108,10980.0
2024-05-03 10:00:00,737.72,738.42,735.67,736.5,14434.0,733.9391,734.6355,731.8996,732.7254,14434.0
2024-05-03 10:05:00,736.73,737.23,736.01,736.01,3984.0,732.9542,733.4516,732.2379,732.2379,3984.0
2024-05-03 10:10:00,736.26,736.66,735.5,735.85,2237.0,732.4866,732.8845,731.7305,732.0787,2237.0
2024-05-03 10:15:00,735.85,736.33,735.38,735.62,2893.0,732.0787,732.5562,731.6111,731.8499,2893.0
2024-05-03 10:20:00,735.36,736.27,734.92,736.23,4872.0,731.5912,732.4965,731.1534,732.4567,4872.0
2024-05-03 10:25:00,736.03,738.8,735.87,738.63,17464.0,732.2578,735.0136,732.0986,734.8444,17464.0
2024-05-03 10:30:00,737.87,738.81,737.8,738.23,9026.0,734.0883,735.0235,734.0187,734.4465,9026.0
2024-05-03 10:35:00,738.19,738.91,737.82,738.46,6689.0,734.4067,735.123,734.0386,734.6753,6689.0
2024-05-03 10:40:00,738.65,739.38,737.94,739.21,15191.0,734.8643,735.5906,734.158,735.4215,15191.0
2024-05-03 10:45:00,739.41,739.78,738.79,739.55,9853.0,735.6204,735.9885,735.0036,735.7597,9853.0
2024-05-03 10:50:00,739.12,739.55,738.23,738.58,5416.0,735.3319,735.7597,734.4465,734.7947,5416.0
2024-05-03 10:55:00,738.77,738.8,737.91,738.31,3909.0,734.9837,735.0136,734.1281,734.5261,3909.0
2024-05-03 11:00:00,738.08,738.1,736.83,736.96,5066.0,734.2973,734.3172,733.0537,733.183,5066.0
2024-05-03 11:05:00,736.64,736.98,736.33,736.34,1852.0,732.8646,733.2029,732.5562,732.5662,1852.0
2024-05-03 11:10:00,735.54,735.87,734.92,735.6,3275.0,731.7703,732.0986,731.1534,731.83,3275.0
2024-05-03 11:15:00,735.5,736.19,735.21,735.84,6808.0,731.7305,732.4169,731.442,732.0687,6808.0
2024-05-03 11:20:00,736.2,736.48,735.85,736.06,2250.0,732.4269,732.7055,732.0787,732.2876,2250.0
2024-05-03 11:25:00,736.45,736.56,736.38,736.56,1960.0,732.6756,732.785,732.606,732.785,1960.0
2024-05-03 11:30:00,736.67,737.61,736.65,737.55,4124.0,732.8945,733.8297,732.8746,733.77,4124.0
2024-05-03 11:35:00,737.86,738.64,737.64,738.64,9059.0,734.0784,734.8544,733.8595,734.8544,9059.0
2024-05-03 11:40:00,738.47,739.65,738.46,739.0,6302.0,734.6853,735.8592,734.6753,735.2125,6302.0
2024-05-03 11:45:00,739.17,739.46,738.79,739.44,2428.0,735.3817,735.6702,735.0036,735.6503,2428.0
2024-05-03 11:50:00,739.58,740.18,739.29,739.95,15032.0,735.7896,736.3865,735.5011,736.1577,15032.0
2024-05-03 11:55:00,740.12,740.27,739.68,739.88,3595.0,736.3268,736.476,735.8891,736.088,3595.0
2024-05-03 12:00:00,739.79,740.62,739.78,740.21,4222.0,735.9985,736.8242,735.9885,736.4163,4222.0
2024-05-03 12:05:00,740.25,740.87,739.92,740.67,6528.0,736.4561,737.073,736.1278,736.874,6528.0
2024-05-03 12:10:00,740.3,740.54,740.18,740.41,2134.0,736.5059,736.7446,736.3865,736.6153,2134.0
2024-05-03 12:15:00,740.41,740.86,739.88,739.88,3690.0,736.6153,737.063,736.088,736.088,3690.0
2024-05-03 12:20:00,739.92,740.42,739.6,740.18,3208.0,736.1278,736.6253,735.8095,736.3865,3208.0
2024-05-03 12:25:00,740.47,740.49,739.97,739.97,1375.0,736.675,736.6949,736.1776,736.1776,1375.0
2024-05-03 12:30:00,740.21,740.86,739.72,740.22,3890.0,736.4163,737.063,735.9288,736.4263,3890.0
2024-05-03 12:35:00,740.02,740.64,739.99,740.63,2285.0,736.2273,736.8441,736.1975,736.8342,2285.0
2024-05-03 12:40:00,740.52,740.52,739.63,739.63,4013.0,736.7247,736.7247,735.8393,735.8393,4013.0
2024-05-03 12:45:00,739.68,740.06,739.67,739.95,3758.0,735.8891,736.2671,735.8791,736.1577,3758.0
2024-05-03 12:50:00,740.1,740.1,739.25,739.25,1000.0,736.3069,736.3069,735.4613,735.4613,1000.0
2024-05-03 12:55:00,739.07,739.63,739.0,739.49,1770.0,735.2822,735.8393,735.2125,735.7,1770.0
2024-05-03 13:00:00,739.55,739.79,739.32,739.38,4112.0,735.7597,735.9985,735.5309,735.5906,4112.0
2024-05-03 13:05:00,739.38,740.0,739.14,739.77,6422.0,735.5906,736.2074,735.3518,735.9786,6422.0
2024-05-03 13:10:00,739.83,740.49,739.83,740.49,6979.0,736.0383,736.6949,736.0383,736.6949,6979.0
2024-05-03 13:15:00,740.5,740.74,740.22,740.32,4102.0,736.7049,736.9436,736.4263,736.5258,4102.0
2024-05-03 13:20:00,740.35,741.11,740.31,740.57,9067.0,736.5556,737.3117,736.5158,736.7745,9067.0
2024-05-03 13:25:00,740.99,741.69,740.99,741.66,7752.0,737.1923,737.8888,737.1923,737.8589,7752.0
2024-05-03 13:30:00,741.51,741.69,741.19,741.28,3849.0,737.7097,737.8888,737.3913,737.4809,3849.0
2024-05-03 13:35:00,741.23,741.42,740.89,741.4,3431.0,737.4311,737.6201,737.0929,737.6002,3431.0
2024-05-03 13:40:00,741.54,741.61,740.54,740.55,3498.0,737.7395,737.8092,736.7446,736.7546,3498.0
2024-05-03 13:45:00,740.78,741.13,740.78,741.03,1637.0,736.9834,737.3316,736.9834,737.2321,1637.0
2024-05-03 13:50:00,740.87,741.0,740.57,740.78,3642.0,737.073,737.2023,736.7745,736.9834,3642.0
2024-05-03 13:55:00,740.88,741.4,740.83,741.0,11906.0,737.0829,737.6002,737.0332,737.2023,11906.0
2024-05-03 14:00:00,741.0,741.88,740.86,741.82,9643.0,737.2023,738.0778,737.063,738.0181,9643.0
2024-05-03 14:05:00,741.74,742.58,741.55,742.31,12357.0,737.9385,738.7742,737.7495,738.5056,12357.0
2024-05-03 14:10:00,742.3,742.79,741.9,742.41,7484.0,738.4956,738.9831,738.0977,738.6051,7484.0
2024-05-03 14:15:00,742.41,743.1,742.25,743.1,7734.0,738.6051,739.2915,738.4459,739.2915,7734.0
2024-05-03 14:20:00,742.97,743.04,742.32,742.49,8243.0,739.1622,739.2318,738.5155,738.6847,8243.0
2024-05-03 14:25:00,742.34,742.64,742.16,742.41,4647.0,738.5354,738.8339,738.3563,738.6051,4647.0
2024-05-03 14:30:00,742.42,742.9,742.38,742.49,6029.0,738.615,739.0926,738.5752,738.6847,6029.0
2024-05-03 14:35:00,742.35,743.0,742.34,742.63,4047.0,738.5454,739.192,738.5354,738.8239,4047.0
2024-05-03 14:40:00,742.5,742.62,742.32,742.54,3535.0,738.6946,738.814,738.5155,738.7344,3535.0
2024-05-03 14:45:00,742.68,742.88,741.91,742.88,7986.0,738.8737,739.0727,738.1076,739.0727,7986.0
2024-05-03 14:50:00,742.93,743.55,742.93,743.44,26920.0,739.1224,739.7392,739.1224,739.6298,26920.0
2024-05-03 14:55:00,743.31,743.85,742.64,743.46,18834.0,739.5004,740.0377,738.8339,739.6497,18834.0
2024-05-03 15:00:00,743.52,744.42,743.48,744.26,11881.0,739.7094,740.6048,739.6696,740.4456,11881.0
2024-05-03 15:05:00,744.33,745.78,744.3,745.78,35388.0,740.5152,741.9578,740.4854,741.9578,35388.0
2024-05-03 15:10:00,745.81,746.07,744.87,745.07,18295.0,741.9876,742.2463,741.0525,741.2514,18295.0
2024-05-03 15:15:00,745.17,745.85,744.87,744.88,9047.0,741.3509,742.0274,741.0525,741.0624,9047.0
2024-05-03 15:20:00,744.87,745.1,744.13,744.86,11406.0,741.0525,741.2813,740.3162,741.0425,11406.0
2024-05-03 15:25:00,744.86,745.25,744.62,745.19,11001.0,741.0425,741.4305,740.8037,741.3708,11001.0
2024-05-03 15:30:00,745.05,745.05,744.17,744.5,9877.0,741.2315,741.2315,740.356,740.6843,9877.0
2024-05-03 15:35:00,744.68,745.43,744.43,744.99,9799.0,740.8634,741.6096,740.6147,741.1718,9799.0
2024-05-03 15:40:00,745.05,745.6,744.9,745.35,7889.0,741.2315,741.7787,741.0823,741.53,7889.0
2024-05-03 15:45:00,745.35,745.45,745.03,745.22,10671.0,741.53,741.6295,741.2116,741.4007,10671.0
2024-05-03 15:50:00,745.13,747.49,745.12,746.45,49461.0,741.3111,743.659,741.3012,742.6244,49461.0
2024-05-03 15:55:00,746.05,746.21,742.97,744.12,81287.0,742.2264,742.3856,739.1622,740.3063,81287.0
2024-05-06 09:30:00,749.59,749.97,747.6,748.97,39000.0,745.7483,746.1263,743.7685,745.1314,39000.0
2024-05-06 09:35:00,749.02,749.86,748.24,748.93,12964.0,745.1812,746.0169,744.4052,745.0916,12964.0
2024-05-06 09:40:00,749.06,750.12,746.48,746.51,12710.0,745.221,746.2755,742.6542,742.684,12710.0
2024-05-06 09:45:00,746.51,748.99,746.51,748.73,4787.0,742.684,745.1513,742.684,744.8927,4787.0
2024-05-06 09:50:00,748.68,749.94,748.41,749.46,8715.0,744.8429,746.0965,744.5743,745.6189,8715.0
2024-05-06 09:55:00,749.44,749.89,748.74,748.74,6346.0,745.599,746.0467,744.9026,744.9026,6346.0
2024-05-06 10:00:00,748.8,749.07,748.47,748.88,2472.0,744.9623,745.2309,744.634,745.0419,2472.0
2024-05-06 10:05:00,748.93,749.46,748.78,749.39,4210.0,745.0916,745.6189,744.9424,745.5493,4210.0
2024-05-06 10:10:00,749.45,751.09,749.23,750.5,11985.0,745.609,747.2406,745.3901,746.6536,11985.0
2024-05-06 10:15:00,750.71,750.85,749.7,749.78,6976.0,746.8625,747.0018,745.8577,745.9373,6976.0
2024-05-06 10:20:00,749.52,750.01,749.31,749.59,3400.0,745.6786,746.1661,745.4697,745.7483,3400.0
2024-05-06 10:25:00,749.89,749.89,748.65,748.65,3205.0,746.0467,746.0467,744.8131,744.8131,3205.0
2024-05-06 10:30:00,748.65,748.65,747.05,747.05,6136.0,744.8131,744.8131,743.2213,743.2213,6136.0
2024-05-06 10:35:00,747.13,748.02,746.54,747.48,11068.0,743.3009,744.1863,742.7139,743.6491,11068.0
2024-05-06 10:40:00,747.43,747.9,747.32,747.52,5122.0,743.5993,744.0669,743.4899,743.6889,5122.0
2024-05-06 10:45:00,747.46,747.8,747.19,747.64,5833.0,743.6292,743.9674,743.3606,743.8083,5833.0
2024-05-06 10:50:00,747.78,748.63,747.78,748.35,6573.0,743.9475,744.7932,743.9475,744.5146,6573.0
2024-05-06 10:55:00,748.36,748.9,748.36,748.77,1981.0,744.5246,745.0618,744.5246,744.9325,1981.0
2024-05-06 11:00:00,748.55,748.55,747.78,748.19,2695.0,744.7136,744.7136,743.9475,744.3554,2695.0
2024-05-06 11:05:00,748.03,749.12,747.94,748.91,3824.0,744.1963,745.2807,744.1067,745.0717,3824.0
2024-05-06 11:10:00,748.97,749.12,748.7,748.84,2624.0,745.1314,745.2807,744.8628,745.0021,2624.0
2024-05-06 11:15:00,748.64,749.86,748.52,749.81,5048.0,744.8031,746.0169,744.6837,745.9671,5048.0
2024-05-06 11:20:00,749.62,749.87,749.4,749.41,4684.0,745.7781,746.0268,745.5592,745.5692,4684.0
2024-05-06 11:25:00,749.24,749.41,749.12,749.18,4126.0,745.4001,745.5692,745.2807,745.3404,4126.0
2024-05-06 11:30:00,749.31,749.31,748.49,748.61,4563.0,745.4697,745.4697,744.6539,744.7733,4563.0
2024-05-06 11:35:00,748.78,749.11,748.62,748.66,3797.0,744.9424,745.2707,744.7832,744.823,3797.0
2024-05-06 11:40:00,748.61,748.94,748.35,748.94,4111.0,744.7733,745.1016,744.5146,745.1016,4111.0
2024-05-06 11:45:00,748.71,748.94,748.44,748.78,3106.0,744.8728,745.1016,744.6042,744.9424,3106.0
2024-05-06 11:50:00,748.61,748.77,748.41,748.6,2574.0,744.7733,744.9325,744.5743,744.7633,2574.0
2024-05-06 11:55:00,748.45,749.6,748.44,749.28,7950.0,744.6141,745.7582,744.6042,745.4399,7950.0
2024-05-06 12:00:00,749.07,749.33,749.02,749.17,2532.0,745.2309,745.4896,745.1812,745.3304,2532.0
2024-05-06 12:05:00,749.41,750.36,749.41,750.2,5027.0,745.5692,746.5143,745.5692,746.3551,5027.0
2024-05-06 12:10:00,750.22,750.7,749.81,750.01,7270.0,746.375,746.8526,745.9671,746.1661,7270.0
2024-05-06 12:15:00,749.83,749.92,749.26,749.8,3909.0,745.987,746.0766,745.42,745.9572,3909.0
2024-05-06 12:20:00,749.69,749.69,749.03,749.26,4250.0,745.8478,745.8478,745.1911,745.42,4250.0
2024-05-06 12:25:00,749.23,749.23,748.78,749.01,2714.0,745.3901,745.3901,744.9424,745.1712,2714.0
2024-05-06 12:30:00,749.19,750.05,749.11,749.84,5656.0,745.3503,746.2059,745.2707,745.997,5656.0
2024-05-06 12:35:00,749.75,750.47,749.75,750.38,2525.0,745.9074,746.6238,745.9074,746.5342,2525.0
2024-05-06 12:40:00,750.38,750.69,750.34,750.69,2300.0,746.5342,746.8426,746.4944,746.8426,2300.0
2024-05-06 12:45:00,750.82,751.38,750.34,750.86,8160.0,746.972,747.5291,746.4944,747.0118,8160.0
2024-05-06 12:50:00,751.06,751.41,750.72,750.73,6568.0,747.2107,747.5589,746.8725,746.8824,6568.0
2024-05-06 12:55:00,750.73,752.07,750.72,751.95,4916.0,746.8824,748.2156,746.8725,748.0962,4916.0
2024-05-06 13:00:00,751.93,752.47,751.86,752.2,6015.0,748.0763,748.6135,748.0066,748.3449,6015.0
2024-05-06 13:05:00,752.16,753.2,751.99,753.1,6863.0,748.3051,749.3398,748.136,749.2403,6863.0
2024-05-06 13:10:00,752.85,753.2,752.36,752.87,9716.0,748.9916,749.3398,748.5041,749.0115,9716.0
2024-05-06 13:15:00,752.8,753.38,752.3,752.3,7705.0,748.9418,749.5188,748.4444,748.4444,7705.0
2024-05-06 13:20:00,752.55,752.63,752.05,752.37,4903.0,748.6931,748.7727,748.1957,748.514,4903.0
2024-05-06 13:25:00,752.49,752.49,751.44,751.44,3578.0,748.6334,748.6334,747.5888,747.5888,3578.0
2024-05-06 13:30:00,751.6,751.98,751.45,751.8,4779.0,747.748,748.126,747.5987,747.9469,4779.0
2024-05-06 13:35:00,751.79,752.27,751.64,752.15,4082.0,747.937,748.4145,747.7878,748.2951,4082.0
2024-05-06 13:40:00,752.22,752.54,752.06,752.32,2555.0,748.3648,748.6831,748.2056,748.4643,2555.0
2024-05-06 13:45:00,752.42,752.92,752.41,752.57,4865.0,748.5638,749.0612,748.5538,748.713,4865.0
2024-05-06 13:50:00,752.7,753.42,752.7,753.41,3181.0,748.8423,749.5586,748.8423,749.5487,3181.0
2024-05-06 13:55:00,753.33,753.5,752.91,753.38,4387.0,749.4691,749.6382,749.0512,749.5188,4387.0
2024-05-06 14:00:00,753.35,753.35,753.04,753.2,1613.0,749.489,749.489,749.1806,749.3398,1613.0
2024-05-06 14:05:00,753.34,753.37,752.32,752.32,4570.0,749.479,749.5089,748.4643,748.4643,4570.0
2024-05-06 14:10:00,752.13,752.58,752.13,752.38,2963.0,748.2752,748.7229,748.2752,748.524,2963.0
2024-05-06 14:15:00,752.5,752.5,751.98,752.11,2630.0,748.6433,748.6433,748.126,748.2553,2630.0
2024-05-06 14:20:00,752.15,752.66,751.92,752.66,3527.0,748.2951,748.8025,748.0663,748.8025,3527.0
2024-05-06 14:25:00,752.81,753.12,752.57,752.79,4063.0,748.9518,749.2602,748.713,748.9319,4063.0
2024-05-06 14:30:00,752.93,753.28,752.35,753.28,4201.0,749.0711,749.4194,748.4941,749.4194,4201.0
2024-05-06 14:35:00,753.26,753.43,752.8,753.06,4125.0,749.3995,749.5686,748.9418,749.2005,4125.0
2024-05-06 14:40:00,752.83,752.83,752.35,752.71,754.0,748.9717,748.9717,748.4941,748.8523,754.0
2024-05-06 14:45:00,752.79,753.0,752.7,752.78,1462.0,748.9319,749.1408,748.8423,748.9219,1462.0
2024-05-06 14:50:00,752.7,752.7,752.0,752.08,3238.0,748.8423,748.8423,748.1459,748.2255,3238.0
2024-05-06 14:55:00,752.05,752.53,751.85,752.2,3950.0,748.1957,748.6732,747.9967,748.3449,3950.0
2024-05-06 15:00:00,752.13,752.77,751.92,752.49,4315.0,748.2752,748.912,748.0663,748.6334,4315.0
2024-05-06 15:05:00,752.61,753.0,752.48,752.7,5817.0,748.7528,749.1408,748.6235,748.8423,5817.0
2024-05-06 15:10:00,752.72,752.8,751.98,752.16,4194.0,748.8622,748.9418,748.126,748.3051,4194.0
2024-05-06 15:15:00,751.92,752.86,751.83,752.79,5970.0,748.0663,749.0015,747.9768,748.9319,5970.0
2024-05-06 15:20:00,752.78,753.32,752.74,753.18,3521.0,748.9219,749.4591,748.8821,749.3199,3521.0
2024-05-06 15:25:00,753.2,753.38,752.61,752.67,4967.0,749.3398,749.5188,748.7528,748.8125,4967.0
2024-05-06 15:30:00,752.74,752.94,752.38,752.56,3748.0,748.8821,749.0811,748.524,748.703,3748.0
2024-05-06 15:35:00,752.48,753.13,752.39,752.99,5127.0,748.6235,749.2701,748.5339,749.1308,5127.0
2024-05-06 15:40:00,752.84,753.23,752.58,753.23,4918.0,748.9816,749.3696,748.7229,749.3696,4918.0
2024-05-06 15:45:00,752.99,754.16,752.97,753.39,10631.0,749.1308,750.2948,749.1109,749.5288,10631.0
2024-05-06 15:50:00,753.77,756.14,753.38,755.87,40377.0,749.9068,752.2647,749.5188,751.9961,40377.0
2024-05-06 15:55:00,756.12,756.94,755.51,756.75,50898.0,752.2448,753.0606,751.6379,752.8716,50898.0
2024-05-07 09:30:00,758.31,759.44,755.57,759.44,37526.0,754.4236,755.5478,751.6976,755.5478,37526.0
2024-05-07 09:35:00,759.42,759.44,756.56,757.5,7428.0,755.5279,755.5478,752.6825,753.6177,7428.0
2024-05-07 09:40:00,757.47,759.47,757.06,758.98,10412.0,753.5879,755.5776,753.18,755.0901,10412.0
2024-05-07 09:45:00,758.87,762.48,758.87,762.48,15659.0,754.9807,758.5722,754.9807,758.5722,15659.0
2024-05-07 09:50:00,762.16,766.24,762.1,766.08,14659.0,758.2538,762.3129,758.1941,762.1537,14659.0
2024-05-07 09:55:00,765.99,766.51,764.0,765.62,14720.0,762.0642,762.5815,760.0844,761.6961,14720.0
2024-05-07 10:00:00,765.4,765.59,762.91,763.59,11557.0,761.4772,761.6663,759.0,759.6765,11557.0
2024-05-07 10:05:00,763.17,764.5,762.6,764.11,8502.0,759.2587,760.5818,758.6916,760.1938,8502.0
2024-05-07 10:10:00,763.93,763.99,762.9,763.76,5217.0,760.0148,760.0745,758.99,759.8456,5217.0
2024-05-07 10:15:00,763.99,765.08,763.66,764.26,8188.0,760.0745,761.1589,759.7462,760.3431,8188.0
2024-05-07 10:20:00,764.48,765.13,764.19,764.58,7340.0,760.562,761.2086,760.2734,760.6614,7340.0
2024-05-07 10:25:00,764.79,765.7,764.06,764.52,6160.0,760.8704,761.7757,760.1441,760.6017,6160.0
2024-05-07 10:30:00,765.09,765.92,764.95,764.95,5125.0,761.1688,761.9946,761.0295,761.0295,5125.0
2024-05-07 10:35:00,764.9,766.66,764.86,766.47,13307.0,760.9798,762.7308,760.94,762.5418,13307.0
2024-05-07 10:40:00,766.34,767.7,766.3,767.51,9437.0,762.4124,763.7654,762.3726,763.5764,9437.0
2024-05-07 10:45:00,767.06,767.75,766.82,767.05,8660.0,763.1287,763.8152,762.89,763.1188,8660.0
2024-05-07 10:50:00,767.3,769.44,766.64,769.44,10547.0,763.3675,765.4965,762.7109,765.4965,10547.0
2024-05-07 10:55:00,769.4,770.15,769.01,769.94,23728.0,765.4567,766.2029,765.0687,765.994,23728.0
2024-05-07 11:00:00,770.09,770.09,769.11,769.4,8135.0,766.1432,766.1432,765.1682,765.4567,8135.0
2024-05-07 11:05:00,769.11,769.64,769.0,769.64,3350.0,765.1682,765.6955,765.0588,765.6955,3350.0
2024-05-07 11:10:00,769.39,770.79,768.95,770.5,12316.0,765.4468,766.8396,765.009,766.5511,12316.0
2024-05-07 11:15:00,770.72,770.89,769.2,769.2,6402.0,766.77,766.9391,765.2578,765.2578,6402.0
2024-05-07 11:20:00,769.25,770.95,769.25,769.63,11581.0,765.3075,766.9988,765.3075,765.6856,11581.0
2024-05-07 11:25:00,769.62,769.62,767.7,767.98,8449.0,765.6756,765.6756,763.7654,764.044,8449.0
2024-05-07 11:30:00,768.0,768.92,767.49,767.77,7874.0,764.0639,764.9792,763.5565,763.8351,7874.0
2024-05-07 11:35:00,767.75,769.17,767.75,768.03,5599.0,763.8152,765.2279,763.8152,764.0938,5599.0
2024-05-07 11:40:00,768.38,768.5,767.43,768.29,9085.0,764.442,764.5613,763.4968,764.3524,9085.0
2024-05-07 11:45:00,768.11,768.32,767.47,767.85,2830.0,764.1733,764.3823,763.5366,763.9147,2830.0
2024-05-07 11:50:00,767.86,768.15,767.34,767.84,13619.0,763.9246,764.2131,763.4073,763.9047,13619.0
2024-05-07 11:55:00,767.83,767.84,766.64,766.72,7405.0,763.8948,763.9047,762.7109,762.7905,7405.0
2024-05-07 12:00:00,766.87,766.94,766.18,766.38,11136.0,762.9397,763.0093,762.2532,762.4522,11136.0
2024-05-07 12:05:00,766.38,767.69,766.36,767.39,12124.0,762.4522,763.7555,762.4323,763.457,12124.0
2024-05-07 12:10:00,767.54,767.54,766.89,767.2,3390.0,763.6063,763.6063,762.9596,763.268,3390.0
2024-05-07 12:15:00,767.35,767.91,767.13,767.25,6877.0,763.4172,763.9744,763.1984,763.3178,6877.0
2024-05-07 12:20:00,767.64,768.22,767.47,768.15,5004.0,763.7058,764.2828,763.5366,764.2131,5004.0
2024-05-07 12:25:00,768.07,768.07,767.55,767.7,3676.0,764.1336,764.1336,763.6162,763.7654,3676.0
2024-05-07 12:30:00,767.67,767.76,767.2,767.33,2432.0,763.7356,763.8251,763.268,763.3973,2432.0
2024-05-07 12:35:00,767.22,768.5,767.09,768.26,4232.0,763.2879,764.5613,763.1586,764.3226,4232.0
2024-05-07 12:40:00,768.26,769.09,768.13,769.02,7538.0,764.3226,765.1483,764.1932,765.0787,7538.0
2024-05-07 12:45:00,768.85,768.85,767.77,768.66,6322.0,764.9096,764.9096,763.8351,764.7205,6322.0
2024-05-07 12:50:00,768.85,768.95,768.38,768.69,3108.0,764.9096,765.009,764.442,764.7504,3108.0
2024-05-07 12:55:00,769.0,769.0,768.0,768.45,3217.0,765.0588,765.0588,764.0639,764.5116,3217.0
2024-05-07 13:00:00,768.39,769.25,768.08,769.25,3568.0,764.4519,765.3075,764.1435,765.3075,3568.0
2024-05-07 13:05:00,769.24,769.27,768.67,768.92,3997.0,765.2976,765.3274,764.7305,764.9792,3997.0
2024-05-07 13:10:00,768.93,769.66,768.92,769.3,9250.0,764.9891,765.7154,764.9792,765.3572,9250.0
2024-05-07 13:15:00,769.08,769.65,769.08,769.43,3829.0,765.1384,765.7055,765.1384,765.4866,3829.0
2024-05-07 13:20:00,769.33,769.77,769.07,769.74,7649.0,765.3871,765.8248,765.1284,765.795,7649.0
2024-05-07 13:25:00,769.4,769.81,769.08,769.81,4040.0,765.4567,765.8646,765.1384,765.8646,4040.0
2024-05-07 13:30:00,769.57,769.96,769.0,769.0,5958.0,765.6259,766.0139,765.0588,765.0588,5958.0
2024-05-07 13:35:00,768.84,768.98,768.22,768.63,3245.0,764.8996,765.0389,764.2828,764.6907,3245.0
2024-05-07 13:40:00,767.98,768.0,767.42,767.77,2212.0,764.044,764.0639,763.4869,763.8351,2212.0
2024-05-07 13:45:00,767.83,767.83,766.06,766.06,4112.0,763.8948,763.8948,762.1339,762.1339,4112.0
2024-05-07 13:50:00,766.0,766.46,766.0,766.26,4361.0,762.0742,762.5318,762.0742,762.3328,4361.0
2024-05-07 13:55:00,765.91,766.76,765.82,766.76,4694.0,761.9846,762.8303,761.8951,762.8303,4694.0
2024-05-07 14:00:00,766.56,767.16,766.56,766.73,6047.0,762.6313,763.2282,762.6313,762.8004,6047.0
2024-05-07 14:05:00,766.48,766.91,766.46,766.83,2122.0,762.5517,762.9795,762.5318,762.8999,2122.0
2024-05-07 14:10:00,766.6,767.32,766.51,766.89,3452.0,762.6711,763.3874,762.5815,762.9596,3452.0
2024-05-07 14:15:00,767.0,767.32,766.39,766.39,1078.0,763.069,763.3874,762.4622,762.4622,1078.0
2024-05-07 14:20:00,766.37,766.82,766.37,766.61,2293.0,762.4423,762.89,762.4423,762.681,2293.0
2024-05-07 14:25:00,766.67,766.67,766.32,766.51,3415.0,762.7407,762.7407,762.3925,762.5815,3415.0
2024-05-07 14:30:00,766.49,766.97,766.34,766.7,4109.0,762.5616,763.0392,762.4124,762.7706,4109.0
2024-05-07 14:35:00,766.66,767.33,766.51,767.13,2546.0,762.7308,763.3973,762.5815,763.1984,2546.0
2024-05-07 14:40:00,767.26,767.53,767.2,767.31,3599.0,763.3277,763.5963,763.268,763.3774,3599.0
2024-05-07 14:45:00,767.28,768.02,767.23,767.84,6150.0,763.3476,764.0838,763.2979,763.9047,6150.0
2024-05-07 14:50:00,767.99,768.13,767.59,767.84,4767.0,764.054,764.1932,763.656,763.9047,4767.0
2024-05-07 14:55:00,767.93,768.29,767.5,768.15,3732.0,763.9943,764.3524,763.5665,764.2131,3732.0
2024-05-07 15:00:00,768.01,768.37,767.77,768.21,6343.0,764.0739,764.432,763.8351,764.2728,6343.0
2024-05-07 15:05:00,768.03,768.5,767.72,768.31,4125.0,764.0938,764.5613,763.7853,764.3723,4125.0
2024-05-07 15:10:00,768.49,768.71,768.27,768.34,5208.0,764.5514,764.7703,764.3325,764.4022,5208.0
2024-05-07 15:15:00,768.33,768.73,767.97,767.98,12417.0,764.3922,764.7902,764.0341,764.044,12417.0
2024-05-07 15:20:00,767.95,768.48,767.7,768.35,5548.0,764.0142,764.5414,763.7654,764.4121,5548.0
2024-05-07 15:25:00,768.35,768.64,767.96,768.55,5880.0,764.4121,764.7006,764.0241,764.6111,5880.0
2024-05-07 15:30:00,768.55,768.63,767.94,768.63,6653.0,764.6111,764.6907,764.0042,764.6907,6653.0
2024-05-07 15:35:00,768.82,769.45,768.51,769.01,8845.0,764.8797,765.5065,764.5713,765.0687,8845.0
2024-05-07 15:40:00,768.74,769.1,768.56,768.99,10984.0,764.8001,765.1583,764.621,765.0488,10984.0
2024-05-07 15:45:00,769.15,769.89,768.69,769.77,17546.0,765.208,765.9442,764.7504,765.8248,17546.0
2024-05-07 15:50:00,770.0,771.2,769.4,771.18,37047.0,766.0537,767.2475,765.4567,767.2276,37047.0
2024-05-07 15:55:00,771.04,772.24,770.77,771.39,80052.0,767.0883,768.2822,766.8197,767.4365,80052.0
2024-05-08 09:30:00,770.0,772.48,769.0,772.03,47992.0,766.0537,768.5209,765.0588,768.0733,47992.0
2024-05-08 09:35:00,772.2,772.97,770.42,771.43,21959.0,768.2424,769.0084,766.4715,767.4763,21959.0
2024-05-08 09:40:00,771.57,772.97,770.25,772.82,8666.0,767.6156,769.0084,766.3024,768.8592,8666.0
2024-05-08 09:45:00,772.72,773.2,771.35,771.53,12160.0,768.7597,769.2373,767.3967,767.5758,12160.0
2024-05-08 09:50:00,771.58,773.39,770.6,773.08,23893.0,767.6256,769.4263,766.6506,769.1179,23893.0
2024-05-08 09:55:00,772.81,773.09,770.06,770.06,11448.0,768.8493,769.1278,766.1134,766.1134,11448.0
2024-05-08 10:00:00,770.0,770.0,768.01,769.69,15009.0,766.0537,766.0537,764.0739,765.7452,15009.0
2024-05-08 10:05:00,769.49,769.5,767.66,769.04,20735.0,765.5463,765.5562,763.7257,765.0986,20735.0
2024-05-08 10:10:00,768.88,768.91,767.12,767.42,12158.0,764.9394,764.9692,763.1884,763.4869,12158.0
2024-05-08 10:15:00,767.4,768.0,766.81,767.51,10011.0,763.467,764.0639,762.88,763.5764,10011.0
2024-05-08 10:20:00,767.86,768.14,766.95,767.08,12779.0,763.9246,764.2032,763.0193,763.1486,12779.0
2024-05-08 10:25:00,767.22,768.58,766.83,768.38,9406.0,763.2879,764.6409,762.8999,764.442,9406.0
2024-05-08 10:30:00,768.23,769.08,768.19,769.0,8284.0,764.2927,765.1384,764.2529,765.0588,8284.0
2024-05-08 10:35:00,768.8,769.48,768.26,769.48,9551.0,764.8598,765.5363,764.3226,765.5363,9551.0
2024-05-08 10:40:00,769.46,769.84,769.1,769.45,8294.0,765.5164,765.8945,765.1583,765.5065,8294.0
2024-05-08 10:45:00,769.49,769.6,768.57,769.08,5407.0,765.5463,765.6557,764.631,765.1384,5407.0
2024-05-08 10:50:00,769.24,769.59,769.06,769.35,6183.0,765.2976,765.6458,765.1185,765.407,6183.0
2024-05-08 10:55:00,769.18,769.48,768.76,768.84,2026.0,765.2379,765.5363,764.82,764.8996,2026.0
2024-05-08 11:00:00,768.81,769.42,768.44,768.58,8124.0,764.8698,765.4766,764.5017,764.6409,8124.0
2024-05-08 11:05:00,768.53,768.75,768.13,768.37,6920.0,764.5912,764.8101,764.1932,764.432,6920.0
2024-05-08 11:10:00,768.57,768.86,767.85,767.85,3119.0,764.631,764.9195,763.9147,763.9147,3119.0
2024-05-08 11:15:00,767.81,768.04,767.1,767.11,3179.0,763.8749,764.1037,763.1685,763.1785,3179.0
2024-05-08 11:20:00,766.91,767.14,766.6,766.84,4854.0,762.9795,763.2083,762.6711,762.9099,4854.0
2024-05-08 11:25:00,766.97,766.97,766.01,766.39,3948.0,763.0392,763.0392,762.0841,762.4622,3948.0
2024-05-08 11:30:00,766.27,767.35,766.01,766.62,7561.0,762.3428,763.4172,762.0841,762.691,7561.0
2024-05-08 11:35:00,766.96,766.97,766.11,766.51,3505.0,763.0292,763.0392,762.1836,762.5815,3505.0
2024-05-08 11:40:00,766.32,766.74,766.24,766.58,3051.0,762.3925,762.8104,762.3129,762.6512,3051.0
2024-05-08 11:45:00,766.25,766.25,765.14,765.17,6451.0,762.3229,762.3229,761.2186,761.2484,6451.0
2024-05-08 11:50:00,765.29,765.67,764.56,765.1,8458.0,761.3678,761.7459,760.6415,761.1788,8458.0
2024-05-08 11:55:00,765.2,765.49,764.76,764.76,4344.0,761.2783,761.5668,760.8405,760.8405,4344.0
2024-05-08 12:00:00,764.6,764.77,764.04,764.7,5746.0,760.6813,760.8505,760.1242,760.7808,5746.0
2024-05-08 12:05:00,764.49,765.12,764.36,765.06,7159.0,760.5719,761.1987,760.4426,761.139,7159.0
2024-05-08 12:10:00,764.99,765.0,764.18,764.31,7854.0,761.0693,761.0793,760.2635,760.3928,7854.0
2024-05-08 12:15:00,764.36,765.27,764.15,764.98,12820.0,760.4426,761.3479,760.2336,761.0594,12820.0
2024-05-08 12:20:00,765.47,765.82,765.2,765.69,5802.0,761.5469,761.8951,761.2783,761.7657,5802.0
2024-05-08 12:25:00,765.88,766.06,765.27,765.28,2333.0,761.9548,762.1339,761.3479,761.3578,2333.0
2024-05-08 12:30:00,765.26,765.95,765.26,765.95,2895.0,761.338,762.0244,761.338,762.0244,2895.0
2024-05-08 12:35:00,765.81,766.12,765.54,765.55,3360.0,761.8851,762.1935,761.6165,761.6265,3360.0
2024-05-08 12:40:00,765.95,766.02,765.54,765.75,1761.0,762.0244,762.0941,761.6165,761.8254,1761.0
2024-05-08 12:45:00,765.71,765.84,765.46,765.67,2366.0,761.7856,761.915,761.5369,761.7459,2366.0
2024-05-08 12:50:00,765.65,765.65,764.67,764.86,6357.0,761.726,761.726,760.751,760.94,6357.0
2024-05-08 12:55:00,764.94,765.0,764.6,764.6,1150.0,761.0196,761.0793,760.6813,760.6813,1150.0
2024-05-08 13:00:00,764.5,765.22,764.22,765.22,7869.0,760.5818,761.2982,760.3033,761.2982,7869.0
2024-05-08 13:05:00,765.05,766.14,765.04,765.23,8092.0,761.129,762.2134,761.1191,761.3081,8092.0
2024-05-08 13:10:00,765.14,765.65,765.07,765.21,2413.0,761.2186,761.726,761.1489,761.2882,2413.0
2024-05-08 13:15:00,765.2,765.49,765.01,765.17,1501.0,761.2783,761.5668,761.0892,761.2484,1501.0
2024-05-08 13:20:00,765.05,765.28,764.73,764.73,3614.0,761.129,761.3578,760.8107,760.8107,3614.0
2024-05-08 13:25:00,764.97,765.2,764.16,764.28,8275.0,761.0494,761.2783,760.2436,760.363,8275.0
2024-05-08 13:30:00,764.0,764.46,763.95,764.02,3331.0,760.0844,760.5421,760.0347,760.1043,3331.0
2024-05-08 13:35:00,764.19,764.49,764.0,764.0,2040.0,760.2734,760.5719,760.0844,760.0844,2040.0
2024-05-08 13:40:00,764.0,764.32,763.6,764.32,4226.0,760.0844,760.4028,759.6865,760.4028,4226.0
2024-05-08 13:45:00,764.32,764.81,764.21,764.69,2533.0,760.4028,760.8903,760.2933,760.7709,2533.0
2024-05-08 13:50:00,764.86,765.01,764.46,764.46,2432.0,760.94,761.0892,760.5421,760.5421,2432.0
2024-05-08 13:55:00,764.78,764.99,764.55,764.72,3653.0,760.8604,761.0693,760.6316,760.8007,3653.0
2024-05-08 14:00:00,765.01,765.48,764.81,765.48,14894.0,761.0892,761.5568,760.8903,761.5568,14894.0
2024-05-08 14:05:00,765.66,765.85,765.32,765.42,3790.0,761.7359,761.9249,761.3976,761.4971,3790.0
2024-05-08 14:10:00,765.39,765.39,765.01,765.22,4452.0,761.4673,761.4673,761.0892,761.2982,4452.0
2024-05-08 14:15:00,765.28,765.62,765.27,765.43,3598.0,761.3578,761.6961,761.3479,761.5071,3598.0
2024-05-08 14:20:00,765.59,766.38,765.44,765.64,8711.0,761.6663,762.4522,761.517,761.716,8711.0
2024-05-08 14:25:00,765.61,765.99,765.48,765.9,3059.0,761.6862,762.0642,761.5568,761.9747,3059.0
2024-05-08 14:30:00,765.64,765.7,764.97,765.05,4145.0,761.716,761.7757,761.0494,761.129,4145.0
2024-05-08 14:35:00,764.96,765.11,764.6,765.09,7442.0,761.0395,761.1887,760.6813,761.1688,7442.0
2024-05-08 14:40:00,765.04,765.04,763.65,763.79,4902.0,761.1191,761.1191,759.7362,759.8755,4902.0
2024-05-08 14:45:00,763.79,763.85,763.32,763.39,4238.0,759.8755,759.9352,759.4079,759.4775,4238.0
2024-05-08 14:50:00,763.48,763.64,763.43,763.6,1950.0,759.5671,759.7263,759.5173,759.6865,1950.0
2024-05-08 14:55:00,763.55,764.57,763.35,763.35,9340.0,759.6367,760.6515,759.4377,759.4377,9340.0
2024-05-08 15:00:00,763.43,763.48,762.71,762.93,8672.0,759.5173,759.5671,758.801,759.0199,8672.0
2024-05-08 15:05:00,763.23,763.92,762.99,763.39,5223.0,759.3184,760.0048,759.0796,759.4775,5223.0
2024-05-08 15:10:00,763.74,764.0,763.5,763.63,4796.0,759.8257,760.0844,759.587,759.7163,4796.0
2024-05-08 15:15:00,763.64,764.05,763.29,763.81,3649.0,759.7263,760.1342,759.378,759.8954,3649.0
2024-05-08 15:20:00,763.76,764.16,763.73,764.07,2582.0,759.8456,760.2436,759.8158,760.1541,2582.0
2024-05-08 15:25:00,763.95,764.89,763.95,764.56,5572.0,760.0347,760.9698,760.0347,760.6415,5572.0
2024-05-08 15:30:00,764.65,765.07,764.39,764.75,5282.0,760.7311,761.1489,760.4724,760.8306,5282.0
2024-05-08 15:35:00,764.57,764.57,763.93,764.27,4840.0,760.6515,760.6515,760.0148,760.353,4840.0
2024-05-08 15:40:00,764.27,764.45,763.65,764.45,7329.0,760.353,760.5321,759.7362,760.5321,7329.0
2024-05-08 15:45:00,764.25,764.6,764.08,764.43,3283.0,760.3331,760.6813,760.164,760.5122,3283.0
2024-05-08 15:50:00,764.66,764.74,763.88,764.16,12482.0,760.741,760.8206,759.965,760.2436,12482.0
2024-05-08 15:55:00,764.0,764.59,762.99,763.07,33413.0,760.0844,760.6714,759.0796,759.1592,33413.0
2024-05-09 09:30:00,765.38,770.99,763.6,769.66,46862.0,761.4573,767.0386,759.6865,765.7154,46862.0
2024-05-09 09:35:00,768.89,769.76,767.47,769.34,16217.0,764.9493,765.8149,763.5366,765.397,16217.0
2024-05-09 09:40:00,769.35,769.68,768.46,769.55,14658.0,765.407,765.7353,764.5216,765.606,14658.0
2024-05-09 09:45:00,769.68,771.58,769.13,770.61,27788.0,765.7353,767.6256,765.1881,766.6605,27788.0
2024-05-09 09:50:00,771.09,772.31,770.45,772.31,15755.0,767.1381,768.3518,766.5014,768.3518,15755.0
2024-05-09 09:55:00,772.35,773.0,771.53,772.74,15585.0,768.3916,769.0383,767.5758,768.7796,15585.0
2024-05-09 10:00:00,772.69,772.87,771.09,771.38,11403.0,768.7299,768.909,767.1381,767.4266,11403.0
2024-05-09 10:05:00,771.38,772.97,771.11,772.62,11698.0,767.4266,769.0084,767.158,768.6602,11698.0
2024-05-09 10:10:00,772.69,773.73,771.82,772.13,22228.0,768.7299,769.7645,767.8643,768.1727,22228.0
2024-05-09 10:15:00,772.12,773.0,771.49,772.74,11338.0,768.1628,769.0383,767.536,768.7796,11338.0
2024-05-09 10:20:00,772.72,772.74,772.0,772.72,7694.0,768.7597,768.7796,768.0434,768.7597,7694.0
2024-05-09 10:25:00,772.8,773.25,772.19,772.99,9602.0,768.8393,769.287,768.2324,769.0283,9602.0
2024-05-09 10:30:00,772.92,774.02,772.74,773.96,10952.0,768.9587,770.0531,768.7796,769.9934,10952.0
2024-05-09 10:35:00,773.67,774.2,773.5,773.98,15117.0,769.7049,770.2321,769.5357,770.0133,15117.0
2024-05-09 10:40:00,774.24,774.5,773.84,774.26,13316.0,770.2719,770.5306,769.874,770.2918,13316.0
2024-05-09 10:45:00,774.26,774.26,773.4,773.86,7578.0,770.2918,770.2918,769.4362,769.8939,7578.0
2024-05-09 10:50:00,774.12,774.7,773.93,774.7,7377.0,770.1525,770.7296,769.9635,770.7296,7377.0
2024-05-09 10:55:00,774.67,774.67,774.03,774.4,6298.0,770.6997,770.6997,770.063,770.4311,6298.0
2024-05-09 11:00:00,774.25,774.5,773.43,773.72,7528.0,770.2819,770.5306,769.4661,769.7546,7528.0
2024-05-09 11:05:00,773.48,773.91,773.23,773.87,6874.0,769.5158,769.9436,769.2671,769.9038,6874.0
2024-05-09 11:10:00,773.72,774.02,773.57,773.76,5218.0,769.7546,770.0531,769.6054,769.7944,5218.0
2024-05-09 11:15:00,773.76,773.89,773.01,773.67,12576.0,769.7944,769.9237,769.0482,769.7049,12576.0
2024-05-09 11:20:00,773.73,773.93,773.61,773.82,3359.0,769.7645,769.9635,769.6452,769.8541,3359.0
2024-05-09 11:25:00,773.81,774.7,773.81,774.22,9193.0,769.8441,770.7296,769.8441,770.252,9193.0
2024-05-09 11:30:00,774.22,775.67,774.21,775.41,20878.0,770.252,771.6946,770.2421,771.4359,20878.0
2024-05-09 11:35:00,775.36,775.36,774.87,775.04,3187.0,771.3862,771.3862,770.8987,771.0678,3187.0
2024-05-09 11:40:00,774.99,775.11,774.31,774.32,7107.0,771.0181,771.1375,770.3416,770.3515,7107.0
2024-05-09 11:45:00,774.31,775.16,774.0,775.16,11792.0,770.3416,771.1872,770.0332,771.1872,11792.0
2024-05-09 11:50:00,775.06,775.06,774.49,774.95,5386.0,771.0877,771.0877,770.5206,770.9783,5386.0
2024-05-09 11:55:00,774.9,774.98,773.27,773.48,20427.0,770.9285,771.0081,769.3069,769.5158,20427.0
2024-05-09 12:00:00,773.48,773.58,772.21,773.25,15588.0,769.5158,769.6153,768.2523,769.287,15588.0
2024-05-09 12:05:00,773.12,773.22,772.94,772.98,3491.0,769.1577,769.2572,768.9786,769.0184,3491.0
2024-05-09 12:10:00,772.97,774.05,772.6,773.96,4839.0,769.0084,770.0829,768.6403,769.9934,4839.0
2024-05-09 12:15:00,774.05,774.41,773.87,774.33,3615.0,770.0829,770.4411,769.9038,770.3615,3615.0
2024-05-09 12:20:00,774.42,775.0,774.0,774.85,5007.0,770.451,771.028,770.0332,770.8788,5007.0
2024-05-09 12:25:00,774.63,774.79,774.32,774.46,2314.0,770.6599,770.8191,770.3515,770.4908,2314.0
2024-05-09 12:30:00,774.57,774.81,774.5,774.53,3865.0,770.6002,770.839,770.5306,770.5604,3865.0
2024-05-09 12:35:00,774.89,775.63,774.89,775.37,7197.0,770.9186,771.6548,770.9186,771.3961,7197.0
2024-05-09 12:40:00,775.21,775.4,774.91,774.93,2927.0,771.237,771.426,770.9385,770.9584,2927.0
2024-05-09 12:45:00,775.04,775.42,775.04,775.37,2835.0,771.0678,771.4459,771.0678,771.3961,2835.0
2024-05-09 12:50:00,775.27,775.67,775.18,775.32,4140.0,771.2967,771.6946,771.2071,771.3464,4140.0
2024-05-09 12:55:00,775.1,775.1,774.79,774.84,8872.0,771.1275,771.1275,770.8191,770.8689,8872.0
2024-05-09 13:00:00,774.89,775.74,774.61,775.63,5139.0,770.9186,771.7642,770.64,771.6548,5139.0
2024-05-09 13:05:00,775.63,776.18,775.46,775.75,4044.0,771.6548,772.202,771.4857,771.7742,4044.0
2024-05-09 13:10:00,775.75,776.11,775.75,776.1,3286.0,771.7742,772.1323,771.7742,772.1224,3286.0
2024-05-09 13:15:00,776.09,776.58,775.93,776.25,4544.0,772.1124,772.5999,771.9533,772.2716,4544.0
2024-05-09 13:20:00,776.21,776.41,776.02,776.27,3341.0,772.2318,772.4308,772.0428,772.2915,3341.0
2024-05-09 13:25:00,776.14,776.63,776.14,776.45,3390.0,772.1622,772.6497,772.1622,772.4706,3390.0
2024-05-09 13:30:00,776.5,776.5,775.78,775.96,4592.0,772.5203,772.5203,771.804,771.9831,4592.0
2024-05-09 13:35:00,776.01,776.02,775.16,775.26,4382.0,772.0329,772.0428,771.1872,771.2867,4382.0
2024-05-09 13:40:00,775.22,776.15,775.01,776.0,5636.0,771.2469,772.1721,771.038,772.0229,5636.0
2024-05-09 13:45:00,776.28,777.15,776.28,777.05,14040.0,772.3015,773.167,772.3015,773.0675,14040.0
2024-05-09 13:50:00,777.14,777.25,776.75,777.12,11120.0,773.1571,773.2665,772.7691,773.1372,11120.0
2024-05-09 13:55:00,777.13,777.28,776.84,776.84,3506.0,773.1471,773.2963,772.8586,772.8586,3506.0
2024-05-09 14:00:00,776.91,777.1,776.43,777.1,6845.0,772.9282,773.1173,772.4507,773.1173,6845.0
2024-05-09 14:05:00,777.05,777.85,777.05,777.65,6354.0,773.0675,773.8634,773.0675,773.6645,6354.0
2024-05-09 14:10:00,777.65,778.0,777.53,777.9,6955.0,773.6645,774.0127,773.5451,773.9132,6955.0
2024-05-09 14:15:00,777.9,778.77,777.9,778.77,2720.0,773.9132,774.7787,773.9132,774.7787,2720.0
2024-05-09 14:20:00,778.72,778.72,778.11,778.43,11155.0,774.729,774.729,774.1221,774.4405,11155.0
2024-05-09 14:25:00,778.47,779.0,778.47,779.0,4423.0,774.4802,775.0075,774.4802,775.0075,4423.0
2024-05-09 14:30:00,778.73,778.88,778.05,778.05,5115.0,774.7389,774.8881,774.0624,774.0624,5115.0
2024-05-09 14:35:00,778.21,779.16,778.15,779.02,1657.0,774.2216,775.1667,774.1619,775.0274,1657.0
2024-05-09 14:40:00,779.0,779.08,778.78,779.04,3877.0,775.0075,775.0871,774.7887,775.0473,3877.0
2024-05-09 14:45:00,779.03,779.32,778.71,778.82,5177.0,775.0374,775.3259,774.719,774.8285,5177.0
2024-05-09 14:50:00,778.92,779.0,778.38,779.0,2991.0,774.9279,775.0075,774.3907,775.0075,2991.0
2024-05-09 14:55:00,779.48,779.59,779.26,779.26,3024.0,775.4851,775.5945,775.2662,775.2662,3024.0
2024-05-09 15:00:00,779.0,779.25,778.88,779.13,2408.0,775.0075,775.2563,774.8881,775.1369,2408.0
2024-05-09 15:05:00,779.04,779.57,779.03,779.23,3587.0,775.0473,775.5746,775.0374,775.2364,3587.0
2024-05-09 15:10:00,779.17,779.19,779.04,779.13,1758.0,775.1767,775.1966,775.0473,775.1369,1758.0
2024-05-09 15:15:00,779.27,779.41,778.84,779.3,2703.0,775.2761,775.4154,774.8484,775.306,2703.0
2024-05-09 15:20:00,779.3,779.38,778.7,778.76,4635.0,775.306,775.3856,774.7091,774.7688,4635.0
2024-05-09 15:25:00,778.72,779.09,778.71,778.89,3232.0,774.729,775.0971,774.719,774.8981,3232.0
2024-05-09 15:30:00,778.91,779.01,778.56,778.83,2340.0,774.918,775.0175,774.5698,774.8384,2340.0
2024-05-09 15:35:00,778.88,779.71,778.74,779.29,17671.0,774.8881,775.7139,774.7489,775.296,17671.0
2024-05-09 15:40:00,778.93,779.4,778.62,779.32,6059.0,774.9379,775.4055,774.6295,775.3259,6059.0
2024-05-09 15:45:00,779.34,779.47,778.67,778.81,8773.0,775.3458,775.4751,774.6792,774.8185,8773.0
2024-05-09 15:50:00,778.88,779.48,778.17,778.27,15953.0,774.8881,775.4851,774.1818,774.2813,15953.0
2024-05-09 15:55:00,777.75,779.21,777.75,779.21,55476.0,773.7639,775.2165,773.7639,775.2165,55476.0
2024-05-10 09:30:00,779.04,781.0,778.16,780.2,43805.0,775.0473,776.9973,774.1718,776.2014,43805.0
2024-05-10 09:35:00,780.16,783.32,780.16,783.31,11423.0,776.1616,779.3054,776.1616,779.2954,11423.0
2024-05-10 09:40:00,783.37,783.37,782.0,782.57,8369.0,779.3551,779.3551,777.9922,778.5592,8369.0
2024-05-10 09:45:00,782.52,782.52,781.27,782.09,4401.0,778.5095,778.5095,777.2659,778.0817,4401.0
2024-05-10 09:50:00,782.09,783.43,781.27,783.43,7810.0,778.0817,779.4148,777.2659,779.4148,7810.0
2024-05-10 09:55:00,783.57,784.2,783.33,783.81,11392.0,779.5541,780.1809,779.3153,779.7929,11392.0
2024-05-10 10:00:00,783.77,783.82,782.48,782.97,4872.0,779.7531,779.8028,778.4697,778.9572,4872.0
2024-05-10 10:05:00,783.71,784.89,783.55,784.11,16529.0,779.6934,780.8673,779.5342,780.0913,16529.0
2024-05-10 10:10:00,783.82,784.0,782.73,783.24,5260.0,779.8028,779.9819,778.7184,779.2258,5260.0
2024-05-10 10:15:00,783.44,783.48,782.45,782.69,5388.0,779.4248,779.4646,778.4399,778.6786,5388.0
2024-05-10 10:20:00,783.12,783.12,781.7,781.87,10795.0,779.1064,779.1064,777.6937,777.8628,10795.0
2024-05-10 10:25:00,782.13,782.14,781.27,781.93,9246.0,778.1215,778.1314,777.2659,777.9225,9246.0
2024-05-10 10:30:00,782.14,782.15,780.23,780.45,6684.0,778.1314,778.1414,776.2312,776.4501,6684.0
2024-05-10 10:35:00,780.49,780.8,780.3,780.8,9647.0,776.4899,776.7983,776.3009,776.7983,9647.0
2024-05-10 10:40:00,781.0,782.75,780.95,781.59,12565.0,776.9973,778.7383,776.9475,777.5843,12565.0
2024-05-10 10:45:00,781.49,781.7,780.79,781.14,5226.0,777.4848,777.6937,776.7884,777.1366,5226.0
2024-05-10 10:50:00,780.92,781.22,780.26,780.59,6489.0,776.9177,777.2162,776.2611,776.5894,6489.0
2024-05-10 10:55:00,780.25,780.86,780.23,780.69,7788.0,776.2511,776.858,776.2312,776.6889,7788.0
2024-05-10 11:00:00,781.18,782.29,780.99,781.94,7732.0,777.1764,778.2807,776.9873,777.9325,7732.0
2024-05-10 11:05:00,781.91,782.32,781.66,782.3,10476.0,777.9026,778.3105,777.6539,778.2906,10476.0
2024-05-10 11:10:00,782.11,782.22,781.92,781.92,3129.0,778.1016,778.211,777.9126,777.9126,3129.0
2024-05-10 11:15:00,781.91,781.91,781.55,781.62,2034.0,777.9026,777.9026,777.5445,777.6141,2034.0
2024-05-10 11:20:00,781.75,782.53,781.75,782.21,4449.0,777.7434,778.5194,777.7434,778.2011,4449.0
2024-05-10 11:25:00,782.3,782.97,782.19,782.96,6109.0,778.2906,778.9572,778.1812,778.9472,6109.0
2024-05-10 11:30:00,782.91,783.15,782.69,783.15,4241.0,778.8975,779.1363,778.6786,779.1363,4241.0
2024-05-10 11:35:00,783.12,783.14,782.26,782.57,2962.0,779.1064,779.1263,778.2508,778.5592,2962.0
2024-05-10 11:40:00,782.83,783.12,782.22,782.22,2614.0,778.8179,779.1064,778.211,778.211,2614.0
2024-05-10 11:45:00,782.22,783.31,782.22,783.31,2928.0,778.211,779.2954,778.211,779.2954,2928.0
2024-05-10 11:50:00,783.13,784.0,783.12,783.76,8969.0,779.1164,779.9819,779.1064,779.7431,8969.0
2024-05-10 11:55:00,783.74,783.78,783.05,783.43,3683.0,779.7232,779.763,779.0368,779.4148,3683.0
2024-05-10 12:00:00,783.63,784.33,783.23,783.84,21314.0,779.6138,780.3102,779.2159,779.8227,21314.0
2024-05-10 12:05:00,783.61,783.73,783.11,783.44,12310.0,779.5939,779.7133,779.0965,779.4248,12310.0
2024-05-10 12:10:00,783.35,783.81,782.72,783.61,14136.0,779.3352,779.7929,778.7085,779.5939,14136.0
2024-05-10 12:15:00,783.64,784.25,783.5,783.72,3609.0,779.6238,780.2306,779.4845,779.7033,3609.0
2024-05-10 12:20:00,783.89,783.9,782.52,782.74,7613.0,779.8725,779.8824,778.5095,778.7284,7613.0
2024-05-10 12:25:00,782.75,782.8,781.99,781.99,7322.0,778.7383,778.7881,777.9822,777.9822,7322.0
2024-05-10 12:30:00,782.13,782.27,780.9,781.26,8937.0,778.1215,778.2608,776.8978,777.256,8937.0
2024-05-10 12:35:00,781.01,781.78,780.52,781.37,8917.0,777.0072,777.7733,776.5197,777.3654,8917.0
2024-05-10 12:40:00,781.81,782.58,781.74,782.53,1566.0,777.8031,778.5692,777.7335,778.5194,1566.0
2024-05-10 12:45:00,782.66,783.03,782.38,783.02,1040.0,778.6488,779.0169,778.3702,779.0069,1040.0
2024-05-10 12:50:00,783.15,783.55,783.13,783.55,3154.0,779.1363,779.5342,779.1164,779.5342,3154.0
2024-05-10 12:55:00,783.59,784.17,783.53,783.94,4291.0,779.574,780.151,779.5143,779.9222,4291.0
2024-05-10 13:00:00,784.14,784.28,783.93,784.14,2484.0,780.1212,780.2605,779.9123,780.1212,2484.0
2024-05-10 13:05:00,784.01,784.01,783.25,783.34,2331.0,779.9919,779.9919,779.2358,779.3253,2331.0
2024-05-10 13:10:00,783.34,783.71,783.04,783.47,1387.0,779.3253,779.6934,779.0268,779.4546,1387.0
2024-05-10 13:15:00,783.44,783.44,783.17,783.18,1041.0,779.4248,779.4248,779.1562,779.1661,1041.0
2024-05-10 13:20:00,783.17,783.17,782.9,782.91,3166.0,779.1562,779.1562,778.8875,778.8975,3166.0
2024-05-10 13:25:00,782.78,782.85,782.4,782.72,5045.0,778.7682,778.8378,778.3901,778.7085,5045.0
2024-05-10 13:30:00,782.82,783.13,782.78,783.13,2629.0,778.808,779.1164,778.7682,779.1164,2629.0
2024-05-10 13:35:00,783.25,783.59,783.24,783.32,4634.0,779.2358,779.574,779.2258,779.3054,4634.0
2024-05-10 13:40:00,783.44,783.55,783.23,783.24,1934.0,779.4248,779.5342,779.2159,779.2258,1934.0
2024-05-10 13:45:00,783.59,783.9,783.29,783.86,4483.0,779.574,779.8824,779.2755,779.8426,4483.0
2024-05-10 13:50:00,784.0,784.18,783.81,784.18,5567.0,779.9819,780.161,779.7929,780.161,5567.0
2024-05-10 13:55:00,783.99,784.11,783.5,784.0,2800.0,779.972,780.0913,779.4845,779.9819,2800.0
2024-05-10 14:00:00,784.01,784.21,783.59,783.69,6337.0,779.9919,780.1908,779.574,779.6735,6337.0
2024-05-10 14:05:00,783.75,783.96,783.57,783.61,9184.0,779.7332,779.9421,779.5541,779.5939,9184.0
2024-05-10 14:10:00,783.63,784.02,783.62,783.93,2579.0,779.6138,780.0018,779.6039,779.9123,2579.0
2024-05-10 14:15:00,783.75,784.56,783.53,784.4,10078.0,779.7332,780.539,779.5143,780.3799,10078.0
2024-05-10 14:20:00,784.43,784.43,783.95,784.0,7484.0,780.4097,780.4097,779.9322,779.9819,7484.0
2024-05-10 14:25:00,784.08,784.21,783.95,784.18,3317.0,780.0615,780.1908,779.9322,780.161,3317.0
2024-05-10 14:30:00,784.26,784.29,783.81,784.21,15862.0,780.2406,780.2704,779.7929,780.1908,15862.0
2024-05-10 14:35:00,784.19,784.41,784.02,784.41,6691.0,780.1709,780.3898,780.0018,780.3898,6691.0
2024-05-10 14:40:00,784.19,784.49,784.16,784.48,3260.0,780.1709,780.4694,780.1411,780.4594,3260.0
2024-05-10 14:45:00,784.56,784.56,784.02,784.19,1402.0,780.539,780.539,780.0018,780.1709,1402.0
2024-05-10 14:50:00,784.34,784.7,784.15,784.33,5056.0,780.3202,780.6783,780.1311,780.3102,5056.0
2024-05-10 14:55:00,784.19,784.19,783.78,783.83,1419.0,780.1709,780.1709,779.763,779.8128,1419.0
2024-05-10 15:00:00,784.07,784.47,783.89,784.17,8435.0,780.0515,780.4495,779.8725,780.151,8435.0
2024-05-10 15:05:00,784.01,784.63,783.93,784.62,3184.0,779.9919,780.6087,779.9123,780.5987,3184.0
2024-05-10 15:10:00,784.55,784.75,784.34,784.54,3188.0,780.5291,780.7281,780.3202,780.5191,3188.0
2024-05-10 15:15:00,784.54,784.69,784.4,784.52,4144.0,780.5191,780.6684,780.3799,780.4992,4144.0
2024-05-10 15:20:00,784.55,785.32,784.55,785.06,10987.0,780.5291,781.2951,780.5291,781.0365,10987.0
2024-05-10 15:25:00,785.15,785.15,784.51,784.92,3700.0,781.126,781.126,780.4893,780.8972,3700.0
2024-05-10 15:30:00,784.97,786.32,784.97,786.32,12432.0,780.9469,782.29,780.9469,782.29,12432.0
2024-05-10 15:35:00,786.32,786.32,785.12,785.52,7360.0,782.29,782.29,781.0962,781.4941,7360.0
2024-05-10 15:40:00,785.75,785.9,785.02,785.5,6462.0,781.7229,781.8722,780.9967,781.4742,6462.0
2024-05-10 15:45:00,785.43,786.31,785.43,785.98,7448.0,781.4046,782.2801,781.4046,781.9518,7448.0
2024-05-10 15:50:00,786.22,787.15,786.05,786.88,21461.0,782.1905,783.1158,782.0214,782.8471,21461.0
2024-05-10 15:55:00,786.75,787.45,786.72,786.89,40909.0,782.7178,783.4142,782.688,782.8571,40909.0
2024-05-13 09:30:00,788.0,789.49,786.0,786.75,45126.0,783.9614,785.4438,781.9717,782.7178,45126.0
2024-05-13 09:35:00,786.02,786.1,781.35,782.01,22363.0,781.9916,782.0711,777.3455,778.0021,22363.0
2024-05-13 09:40:00,781.83,783.31,780.45,782.65,6501.0,777.823,779.2954,776.4501,778.6388,6501.0
2024-05-13 09:45:00,782.19,784.25,782.12,783.42,9002.0,778.1812,780.2306,778.1115,779.4049,9002.0
2024-05-13 09:50:00,782.96,785.0,781.98,783.77,13188.0,778.9472,780.9768,777.9723,779.7531,13188.0
2024-05-13 09:55:00,783.81,784.83,783.46,784.69,17655.0,779.7929,780.8077,779.4447,780.6684,17655.0
2024-05-13 10:00:00,784.62,785.43,784.38,785.31,9661.0,780.5987,781.4046,780.36,781.2852,9661.0
2024-05-13 10:05:00,785.44,786.66,785.32,786.35,7363.0,781.4145,782.6283,781.2951,782.3199,7363.0
2024-05-13 10:10:00,786.24,786.68,784.01,784.35,18347.0,782.2104,782.6482,779.9919,780.3301,18347.0
2024-05-13 10:15:00,784.31,784.35,782.72,783.06,10160.0,780.2903,780.3301,778.7085,779.0467,10160.0
2024-05-13 10:20:00,782.68,782.68,781.62,782.32,5168.0,778.6687,778.6687,777.6141,778.3105,5168.0
2024-05-13 10:25:00,782.2,782.51,781.67,782.36,8480.0,778.1911,778.4995,777.6638,778.3503,8480.0
2024-05-13 10:30:00,782.5,782.64,781.75,782.04,21415.0,778.4896,778.6289,777.7434,778.032,21415.0
2024-05-13 10:35:00,782.13,782.4,780.74,780.82,5119.0,778.1215,778.3901,776.7386,776.8182,5119.0
2024-05-13 10:40:00,780.97,781.54,780.65,780.77,4699.0,776.9674,777.5345,776.6491,776.7685,4699.0
2024-05-13 10:45:00,780.64,781.97,780.64,781.28,6041.0,776.6391,777.9623,776.6391,777.2758,6041.0
2024-05-13 10:50:00,781.33,781.84,780.68,780.88,6908.0,777.3256,777.833,776.6789,776.8779,6908.0
2024-05-13 10:55:00,780.81,781.3,780.81,781.3,2813.0,776.8083,777.2957,776.8083,777.2957,2813.0
2024-05-13 11:00:00,781.36,782.0,781.2,781.24,4844.0,777.3554,777.9922,777.1963,777.2361,4844.0
2024-05-13 11:05:00,781.34,782.33,781.34,781.72,4012.0,777.3355,778.3205,777.3355,777.7136,4012.0
2024-05-13 11:10:00,781.71,782.41,781.7,781.93,4540.0,777.7036,778.4001,777.6937,777.9225,4540.0
2024-05-13 11:15:00,781.75,782.32,780.54,780.96,8704.0,777.7434,778.3105,776.5396,776.9575,8704.0
2024-05-13 11:20:00,781.15,781.15,780.67,780.85,3405.0,777.1465,777.1465,776.669,776.8481,3405.0
2024-05-13 11:25:00,780.75,780.95,780.57,780.75,3460.0,776.7486,776.9475,776.5695,776.7486,3460.0
2024-05-13 11:30:00,780.5,780.5,779.8,780.25,12219.0,776.4998,776.4998,775.8034,776.2511,12219.0
2024-05-13 11:35:00,780.37,780.75,780.1,780.34,5042.0,776.3705,776.7486,776.1019,776.3407,5042.0
2024-05-13 11:40:00,780.4,780.57,779.53,779.64,4114.0,776.4004,776.5695,775.5348,775.6443,4114.0
2024-05-13 11:45:00,779.69,779.89,779.17,779.17,4235.0,775.694,775.893,775.1767,775.1767,4235.0
2024-05-13 11:50:00,779.32,779.71,779.08,779.13,8243.0,775.3259,775.7139,775.0871,775.1369,8243.0
2024-05-13 11:55:00,778.93,779.98,778.71,779.44,10529.0,774.9379,775.9825,774.719,775.4453,10529.0
2024-05-13 12:00:00,779.44,779.62,779.07,779.25,3203.0,775.4453,775.6244,775.0772,775.2563,3203.0
2024-05-13 12:05:00,779.31,779.99,779.31,779.71,1712.0,775.3159,775.9925,775.3159,775.7139,1712.0
2024-05-13 12:10:00,779.94,780.28,779.66,779.9,3740.0,775.9427,776.281,775.6642,775.9029,3740.0
2024-05-13 12:15:00,779.6,779.85,779.32,779.38,2734.0,775.6045,775.8532,775.3259,775.3856,2734.0
2024-05-13 12:20:00,779.35,779.35,778.88,778.93,2550.0,775.3557,775.3557,774.8881,774.9379,2550.0
2024-05-13 12:25:00,779.01,779.89,779.01,779.8,2832.0,775.0175,775.893,775.0175,775.8034,2832.0
2024-05-13 12:30:00,779.8,780.33,779.72,780.22,3231.0,775.8034,776.3307,775.7238,776.2213,3231.0
2024-05-13 12:35:00,780.4,780.72,779.84,780.1,5529.0,776.4004,776.7187,775.8432,776.1019,5529.0
2024-05-13 12:40:00,779.85,780.05,779.73,779.73,1976.0,775.8532,776.0522,775.7338,775.7338,1976.0
2024-05-13 12:45:00,779.84,779.84,779.19,779.34,4024.0,775.8432,775.8432,775.1966,775.3458,4024.0
2024-05-13 12:50:00,779.12,779.53,779.1,779.3,3221.0,775.1269,775.5348,775.107,775.306,3221.0
2024-05-13 12:55:00,779.35,779.5,779.0,779.5,3418.0,775.3557,775.505,775.0075,775.505,3418.0
2024-05-13 13:00:00,779.49,779.7,778.5,778.56,4399.0,775.495,775.7039,774.5101,774.5698,4399.0
2024-05-13 13:05:00,778.56,778.72,777.13,777.61,14918.0,774.5698,774.729,773.1471,773.6247,14918.0
2024-05-13 13:10:00,777.55,777.82,776.75,777.76,7673.0,773.565,773.8336,772.7691,773.7739,7673.0
2024-05-13 13:15:00,777.53,778.27,777.26,778.09,4772.0,773.5451,774.2813,773.2765,774.1022,4772.0
2024-05-13 13:20:00,778.05,778.3,777.09,777.09,3187.0,774.0624,774.3111,773.1073,773.1073,3187.0
2024-05-13 13:25:00,777.16,777.6,777.11,777.56,1954.0,773.177,773.6147,773.1272,773.5749,1954.0
2024-05-13 13:30:00,777.26,777.51,776.97,776.97,2382.0,773.2765,773.5252,772.9879,772.9879,2382.0
2024-05-13 13:35:00,776.82,777.55,776.82,777.11,2261.0,772.8387,773.565,772.8387,773.1272,2261.0
2024-05-13 13:40:00,777.31,777.31,776.53,776.81,3525.0,773.3262,773.3262,772.5502,772.8288,3525.0
2024-05-13 13:45:00,776.62,776.93,776.53,776.9,1686.0,772.6397,772.9481,772.5502,772.9183,1686.0
2024-05-13 13:50:00,776.6,776.97,776.47,776.95,3125.0,772.6198,772.9879,772.4905,772.968,3125.0
2024-05-13 13:55:00,776.85,776.91,776.6,776.75,950.0,772.8686,772.9282,772.6198,772.7691,950.0
2024-05-13 14:00:00,776.63,776.7,775.09,775.24,6737.0,772.6497,772.7193,771.1176,771.2668,6737.0
2024-05-13 14:05:00,775.13,775.21,773.58,773.75,12325.0,771.1574,771.237,769.6153,769.7844,12325.0
2024-05-13 14:10:00,773.95,774.73,773.62,774.71,5875.0,769.9834,770.7594,769.6551,770.7395,5875.0
2024-05-13 14:15:00,774.74,775.16,774.61,774.88,2743.0,770.7694,771.1872,770.64,770.9086,2743.0
2024-05-13 14:20:00,774.95,775.86,774.95,775.86,2969.0,770.9783,771.8836,770.9783,771.8836,2969.0
2024-05-13 14:25:00,775.67,776.28,775.66,776.08,3635.0,771.6946,772.3015,771.6847,772.1025,3635.0
2024-05-13 14:30:00,776.1,776.69,776.0,776.5,2916.0,772.1224,772.7094,772.0229,772.5203,2916.0
2024-05-13 14:35:00,776.5,776.61,775.75,775.75,2025.0,772.5203,772.6298,771.7742,771.7742,2025.0
2024-05-13 14:40:00,775.98,776.0,775.82,775.83,1100.0,772.003,772.0229,771.8438,771.8538,1100.0
2024-05-13 14:45:00,775.86,775.86,774.85,774.97,1655.0,771.8836,771.8836,770.8788,770.9982,1655.0
2024-05-13 14:50:00,775.0,775.17,774.8,774.89,2612.0,771.028,771.1972,770.8291,770.9186,2612.0
2024-05-13 14:55:00,774.81,775.33,774.67,775.33,3520.0,770.839,771.3563,770.6997,771.3563,3520.0
2024-05-13 15:00:00,775.43,776.17,775.42,775.82,3960.0,771.4558,772.192,771.4459,771.8438,3960.0
2024-05-13 15:05:00,775.68,776.26,775.57,776.25,3443.0,771.7045,772.2816,771.5951,772.2716,3443.0
2024-05-13 15:10:00,776.44,777.49,776.38,777.48,5547.0,772.4607,773.5053,772.401,773.4953,5547.0
2024-05-13 15:15:00,777.52,777.52,776.81,776.81,4271.0,773.5351,773.5351,772.8288,772.8288,4271.0
2024-05-13 15:20:00,776.82,777.15,776.65,776.82,7987.0,772.8387,773.167,772.6696,772.8387,7987.0
2024-05-13 15:25:00,776.86,777.2,776.76,777.19,2609.0,772.8785,773.2168,772.779,773.2068,2609.0
2024-05-13 15:30:00,777.2,777.38,776.86,777.38,4514.0,773.2168,773.3958,772.8785,773.3958,4514.0
2024-05-13 15:35:00,777.38,777.38,776.35,776.41,8010.0,773.3958,773.3958,772.3711,772.4308,8010.0
2024-05-13 15:40:00,776.41,777.03,776.3,776.99,5298.0,772.4308,773.0476,772.3214,773.0078,5298.0
2024-05-13 15:45:00,776.84,776.95,775.5,775.71,6760.0,772.8586,772.968,771.5255,771.7344,6760.0
2024-05-13 15:50:00,775.52,776.12,775.0,775.49,23812.0,771.5454,772.1423,771.028,771.5155,23812.0
2024-05-13 15:55:00,775.14,775.35,774.51,775.27,37373.0,771.1673,771.3762,770.5405,771.2967,37373.0
2024-05-14 09:30:00,774.35,775.87,771.43,773.43,43972.0,770.3814,771.8936,767.4763,769.4661,43972.0
2024-05-14 09:35:00,773.5,775.0,773.11,775.0,6954.0,769.5357,771.028,769.1477,771.028,6954.0
2024-05-14 09:40:00,774.87,776.43,774.86,775.36,11077.0,770.8987,772.4507,770.8888,771.3862,11077.0
2024-05-14 09:45:00,775.19,779.19,775.18,778.42,15143.0,771.2171,775.1966,771.2071,774.4305,15143.0
2024-05-14 09:50:00,778.94,779.48,778.59,779.06,8692.0,774.9478,775.4851,774.5996,775.0672,8692.0
2024-05-14 09:55:00,778.96,779.57,778.3,779.57,4900.0,774.9677,775.5746,774.3111,775.5746,4900.0
2024-05-14 10:00:00,779.68,780.82,779.31,779.47,21921.0,775.684,776.8182,775.3159,775.4751,21921.0
2024-05-14 10:05:00,779.24,779.31,778.43,778.63,6164.0,775.2463,775.3159,774.4405,774.6394,6164.0
2024-05-14 10:10:00,778.5,779.24,778.04,778.04,6723.0,774.5101,775.2463,774.0525,774.0525,6723.0
2024-05-14 10:15:00,778.32,778.64,777.5,777.69,7774.0,774.331,774.6494,773.5152,773.7042,7774.0
2024-05-14 10:20:00,777.73,778.26,777.1,778.1,6459.0,773.744,774.2713,773.1173,774.1121,6459.0
2024-05-14 10:25:00,778.28,779.0,778.21,778.51,2003.0,774.2912,775.0075,774.2216,774.52,2003.0
2024-05-14 10:30:00,778.75,779.25,778.26,778.26,4389.0,774.7588,775.2563,774.2713,774.2713,4389.0
2024-05-14 10:35:00,778.38,778.38,775.66,776.14,8945.0,774.3907,774.3907,771.6847,772.1622,8945.0
2024-05-14 10:40:00,775.94,776.92,775.49,776.92,4476.0,771.9632,772.9382,771.5155,772.9382,4476.0
2024-05-14 10:45:00,776.62,776.93,776.15,776.44,2950.0,772.6397,772.9481,772.1721,772.4607,2950.0
2024-05-14 10:50:00,776.49,776.49,775.55,775.77,3695.0,772.5104,772.5104,771.5752,771.7941,3695.0
2024-05-14 10:55:00,775.89,777.05,775.68,777.05,4610.0,771.9135,773.0675,771.7045,773.0675,4610.0
2024-05-14 11:00:00,777.01,777.65,776.54,776.58,4482.0,773.0277,773.6645,772.5601,772.5999,4482.0
2024-05-14 11:05:00,776.6,777.08,776.41,777.08,4136.0,772.6198,773.0974,772.4308,773.0974,4136.0
2024-05-14 11:10:00,777.36,777.46,777.0,777.25,3008.0,773.3759,773.4754,773.0178,773.2665,3008.0
2024-05-14 11:15:00,777.1,777.3,776.42,776.63,3854.0,773.1173,773.3162,772.4408,772.6497,3854.0
2024-05-14 11:20:00,776.43,777.01,776.31,776.43,6681.0,772.4507,773.0277,772.3313,772.4507,6681.0
2024-05-14 11:25:00,776.5,776.64,776.31,776.39,2482.0,772.5203,772.6596,772.3313,772.4109,2482.0
2024-05-14 11:30:00,776.3,776.3,775.0,775.0,3221.0,772.3214,772.3214,771.028,771.028,3221.0
2024-05-14 11:35:00,774.13,774.82,773.55,773.55,5329.0,770.1625,770.849,769.5855,769.5855,5329.0
2024-05-14 11:40:00,773.9,774.35,773.6,773.6,9088.0,769.9337,770.3814,769.6352,769.6352,9088.0
2024-05-14 11:45:00,773.53,773.86,772.67,773.86,4164.0,769.5656,769.8939,768.71,769.8939,4164.0
2024-05-14 11:50:00,773.98,774.35,773.64,774.33,2862.0,770.0133,770.3814,769.675,770.3615,2862.0
2024-05-14 11:55:00,774.2,774.52,773.96,774.25,2450.0,770.2321,770.5505,769.9934,770.2819,2450.0
2024-05-14 12:00:00,774.62,775.83,774.62,775.62,2852.0,770.65,771.8538,770.65,771.6449,2852.0
2024-05-14 12:05:00,775.69,776.85,775.69,776.6,3340.0,771.7145,772.8686,771.7145,772.6198,3340.0
2024-05-14 12:10:00,776.37,776.57,776.1,776.12,2526.0,772.391,772.59,772.1224,772.1423,2526.0
2024-05-14 12:15:00,776.15,776.17,775.76,776.07,1245.0,772.1721,772.192,771.7841,772.0925,1245.0
2024-05-14 12:20:00,775.99,776.37,775.82,776.3,1100.0,772.013,772.391,771.8438,772.3214,1100.0
2024-05-14 12:25:00,776.34,776.35,775.33,775.34,2618.0,772.3612,772.3711,771.3563,771.3663,2618.0
2024-05-14 12:30:00,775.19,775.38,774.72,775.38,2015.0,771.2171,771.4061,770.7495,771.4061,2015.0
2024-05-14 12:35:00,775.16,775.34,774.77,774.77,1249.0,771.1872,771.3663,770.7992,770.7992,1249.0
2024-05-14 12:40:00,775.04,775.05,774.76,774.99,1228.0,771.0678,771.0778,770.7893,771.0181,1228.0
2024-05-14 12:45:00,774.99,774.99,774.55,774.57,600.0,771.0181,771.0181,770.5803,770.6002,600.0
2024-05-14 12:50:00,774.57,774.95,774.08,774.59,3166.0,770.6002,770.9783,770.1127,770.6201,3166.0
2024-05-14 12:55:00,774.59,775.0,774.27,774.82,2459.0,770.6201,771.028,770.3018,770.849,2459.0
2024-05-14 13:00:00,774.94,774.94,774.22,774.62,1392.0,770.9683,770.9683,770.252,770.65,1392.0
2024-05-14 13:05:00,774.3,774.57,774.18,774.39,1297.0,770.3316,770.6002,770.2122,770.4212,1297.0
2024-05-14 13:10:00,774.63,774.74,774.4,774.53,1466.0,770.6599,770.7694,770.4311,770.5604,1466.0
2024-05-14 13:15:00,774.53,774.73,774.4,774.67,2000.0,770.5604,770.7594,770.4311,770.6997,2000.0
2024-05-14 13:20:00,774.58,774.65,774.38,774.55,1512.0,770.6102,770.6798,770.4112,770.5803,1512.0
2024-05-14 13:25:00,774.64,775.45,774.6,775.4,2427.0,770.6699,771.4757,770.6301,771.426,2427.0
2024-05-14 13:30:00,775.38,775.38,774.59,774.84,2040.0,771.4061,771.4061,770.6201,770.8689,2040.0
2024-05-14 13:35:00,774.96,775.03,774.7,774.7,2045.0,770.9882,771.0579,770.7296,770.7296,2045.0
2024-05-14 13:40:00,775.0,775.68,774.95,775.67,2782.0,771.028,771.7045,770.9783,771.6946,2782.0
2024-05-14 13:45:00,775.55,775.68,774.8,774.8,2966.0,771.5752,771.7045,770.8291,770.8291,2966.0
2024-05-14 13:50:00,774.61,774.75,774.37,774.63,1910.0,770.64,770.7793,770.4013,770.6599,1910.0
2024-05-14 13:55:00,774.63,775.42,774.45,775.38,4668.0,770.6599,771.4459,770.4809,771.4061,4668.0
2024-05-14 14:00:00,775.35,775.68,775.28,775.51,2217.0,771.3762,771.7045,771.3066,771.5354,2217.0
2024-05-14 14:05:00,775.67,776.3,775.45,776.3,3284.0,771.6946,772.3214,771.4757,772.3214,3284.0
2024-05-14 14:10:00,776.16,776.8,775.85,776.79,2637.0,772.1821,772.8188,771.8737,772.8089,2637.0
2024-05-14 14:15:00,776.82,777.11,776.28,776.47,2184.0,772.8387,773.1272,772.3015,772.4905,2184.0
2024-05-14 14:20:00,776.74,776.96,776.38,776.76,2454.0,772.7591,772.978,772.401,772.779,2454.0
2024-05-14 14:25:00,776.6,776.88,776.23,776.5,3993.0,772.6198,772.8984,772.2517,772.5203,3993.0
2024-05-14 14:30:00,776.5,777.09,776.24,777.09,2265.0,772.5203,773.1073,772.2617,773.1073,2265.0
2024-05-14 14:35:00,777.03,777.64,776.86,777.58,2950.0,773.0476,773.6545,772.8785,773.5948,2950.0
2024-05-14 14:40:00,777.56,778.29,777.56,777.7,4312.0,773.5749,774.3012,773.5749,773.7142,4312.0
2024-05-14 14:45:00,777.17,777.52,776.75,777.23,1864.0,773.1869,773.5351,772.7691,773.2466,1864.0
2024-05-14 14:50:00,776.75,777.13,776.52,776.88,2794.0,772.7691,773.1471,772.5402,772.8984,2794.0
2024-05-14 14:55:00,777.04,777.41,776.98,777.18,2149.0,773.0576,773.4257,772.9979,773.1969,2149.0
2024-05-14 15:00:00,777.19,777.19,776.51,776.73,4706.0,773.2068,773.2068,772.5303,772.7492,4706.0
2024-05-14 15:05:00,776.87,776.87,776.18,776.54,3200.0,772.8884,772.8884,772.202,772.5601,3200.0
2024-05-14 15:10:00,776.51,776.87,776.39,776.41,3310.0,772.5303,772.8884,772.4109,772.4308,3310.0
2024-05-14 15:15:00,776.31,776.7,776.02,776.68,3812.0,772.3313,772.7193,772.0428,772.6994,3812.0
2024-05-14 15:20:00,776.67,777.33,776.56,777.23,3861.0,772.6895,773.3461,772.58,773.2466,3861.0
2024-05-14 15:25:00,777.2,777.31,776.91,777.2,6439.0,773.2168,773.3262,772.9282,773.2168,6439.0
2024-05-14 15:30:00,777.13,777.63,776.67,777.34,5897.0,773.1471,773.6446,772.6895,773.356,5897.0
2024-05-14 15:35:00,777.58,777.58,776.08,776.08,3231.0,773.5948,773.5948,772.1025,772.1025,3231.0
2024-05-14 15:40:00,775.99,776.85,775.99,776.78,8476.0,772.013,772.8686,772.013,772.7989,8476.0
2024-05-14 15:45:00,776.83,776.83,776.2,776.83,6925.0,772.8487,772.8487,772.2219,772.8487,6925.0
2024-05-14 15:50:00,776.85,777.94,776.78,777.94,20981.0,772.8686,773.953,772.7989,773.953,20981.0
2024-05-14 15:55:00,777.85,778.43,777.68,777.88,45513.0,773.8634,774.4405,773.6943,773.8933,45513.0
2024-05-15 09:30:00,778.52,780.92,778.52,780.04,24539.0,774.53,776.9177,774.53,776.0422,24539.0
2024-05-15 09:35:00,779.53,781.68,779.14,781.68,7024.0,775.5348,777.6738,775.1468,777.6738,7024.0
2024-05-15 09:40:00,781.69,783.5,781.44,781.56,10203.0,777.6837,779.4845,777.435,777.5544,10203.0
2024-05-15 09:45:00,781.27,782.13,781.08,782.13,2914.0,777.2659,778.1215,777.0769,778.1215,2914.0
2024-05-15 09:50:00,781.73,782.29,781.23,781.85,5077.0,777.7235,778.2807,777.2261,777.8429,5077.0
2024-05-15 09:55:00,781.65,783.01,781.44,782.3,5587.0,777.644,778.997,777.435,778.2906,5587.0
2024-05-15 10:00:00,783.0,784.35,782.99,784.19,15405.0,778.987,780.3301,778.9771,780.1709,15405.0
2024-05-15 10:05:00,783.9,784.11,783.17,783.31,5601.0,779.8824,780.0913,779.1562,779.2954,5601.0
2024-05-15 10:10:00,783.44,784.45,783.43,783.91,8113.0,779.4248,780.4296,779.4148,779.8924,8113.0
2024-05-15 10:15:00,783.75,784.28,783.4,784.07,5368.0,779.7332,780.2605,779.385,780.0515,5368.0
2024-05-15 10:20:00,784.07,785.96,784.06,785.86,15680.0,780.0515,781.9319,780.0416,781.8324,15680.0
2024-05-15 10:25:00,785.7,786.32,785.05,785.38,10785.0,781.6732,782.29,781.0265,781.3548,10785.0
2024-05-15 10:30:00,784.96,785.62,784.69,785.62,5161.0,780.937,781.5936,780.6684,781.5936,5161.0
2024-05-15 10:35:00,785.74,786.99,785.68,786.99,6251.0,781.713,782.9566,781.6533,782.9566,6251.0
2024-05-15 10:40:00,786.8,788.48,786.8,788.48,8272.0,782.7676,784.4389,782.7676,784.4389,8272.0
2024-05-15 10:45:00,788.32,788.43,787.74,787.85,5779.0,784.2798,784.3892,783.7027,783.8122,5779.0
2024-05-15 10:50:00,787.89,788.04,787.38,787.76,6671.0,783.852,784.0012,783.3446,783.7226,6671.0
2024-05-15 10:55:00,787.5,788.13,787.22,787.89,4999.0,783.464,784.0907,783.1854,783.852,4999.0
2024-05-15 11:00:00,788.09,789.12,788.09,788.66,12178.0,784.0509,785.0757,784.0509,784.618,12178.0
2024-05-15 11:05:00,788.3,788.74,788.0,788.02,6900.0,784.2599,784.6976,783.9614,783.9813,6900.0
2024-05-15 11:10:00,788.15,788.15,787.71,787.83,4852.0,784.1106,784.1106,783.6729,783.7923,4852.0
2024-05-15 11:15:00,787.83,787.95,787.01,787.21,8578.0,783.7923,783.9117,782.9765,783.1755,8578.0
2024-05-15 11:20:00,787.2,787.21,786.04,786.67,5662.0,783.1655,783.1755,782.0115,782.6382,5662.0
2024-05-15 11:25:00,786.92,786.98,786.06,786.78,5789.0,782.8869,782.9466,782.0314,782.7477,5789.0
2024-05-15 11:30:00,786.98,787.56,786.89,787.49,3352.0,782.9466,783.5237,782.8571,783.454,3352.0
2024-05-15 11:35:00,787.24,787.39,786.75,787.13,1902.0,783.2053,783.3545,782.7178,783.0959,1902.0
2024-05-15 11:40:00,787.0,787.53,786.39,786.4,3134.0,782.9665,783.4938,782.3597,782.3696,3134.0
2024-05-15 11:45:00,786.24,786.44,785.7,786.1,4359.0,782.2104,782.4094,781.6732,782.0711,4359.0
2024-05-15 11:50:00,785.94,786.08,785.65,786.0,2120.0,781.912,782.0512,781.6235,781.9717,2120.0
2024-05-15 11:55:00,786.18,786.34,785.73,786.23,2489.0,782.1507,782.3099,781.703,782.2005,2489.0
2024-05-15 12:00:00,786.19,787.0,785.52,786.73,4347.0,782.1607,782.9665,781.4941,782.6979,4347.0
2024-05-15 12:05:00,786.71,787.44,786.45,787.32,2934.0,782.678,783.4043,782.4194,783.2849,2934.0
2024-05-15 12:10:00,787.61,787.61,787.09,787.28,6824.0,783.5734,783.5734,783.0561,783.2451,6824.0
2024-05-15 12:15:00,787.08,787.61,787.03,787.61,1633.0,783.0461,783.5734,782.9964,783.5734,1633.0
2024-05-15 12:20:00,787.23,787.59,786.94,786.94,1536.0,783.1954,783.5535,782.9068,782.9068,1536.0
2024-05-15 12:25:00,787.19,788.26,787.02,787.64,3287.0,783.1556,784.2201,782.9864,783.6033,3287.0
2024-05-15 12:30:00,787.65,788.05,787.57,788.02,1074.0,783.6132,784.0112,783.5336,783.9813,1074.0
2024-05-15 12:35:00,787.85,787.92,787.56,787.9,3050.0,783.8122,783.8818,783.5237,783.8619,3050.0
2024-05-15 12:40:00,787.91,787.98,787.01,787.24,5622.0,783.8719,783.9415,782.9765,783.2053,5622.0
2024-05-15 12:45:00,787.17,787.73,787.14,787.31,3325.0,783.1357,783.6928,783.1058,783.2749,3325.0
2024-05-15 12:50:00,787.26,788.34,787.26,788.02,4437.0,783.2252,784.2997,783.2252,783.9813,4437.0
2024-05-15 12:55:00,788.17,788.8,788.17,788.4,5821.0,784.1305,784.7573,784.1305,784.3594,5821.0
2024-05-15 13:00:00,788.42,788.51,787.55,787.55,5312.0,784.3793,784.4688,783.5137,783.5137,5312.0
2024-05-15 13:05:00,787.68,788.25,787.64,787.94,4701.0,783.643,784.2101,783.6033,783.9017,4701.0
2024-05-15 13:10:00,787.59,788.17,787.59,787.81,2464.0,783.5535,784.1305,783.5535,783.7724,2464.0
2024-05-15 13:15:00,787.98,788.57,787.78,788.55,3360.0,783.9415,784.5285,783.7425,784.5086,3360.0
2024-05-15 13:20:00,788.68,788.82,788.03,788.4,2910.0,784.6379,784.7772,783.9913,784.3594,2910.0
2024-05-15 13:25:00,788.36,788.88,788.27,788.85,2422.0,784.3196,784.8369,784.23,784.8071,2422.0
2024-05-15 13:30:00,788.68,788.68,787.93,788.28,6703.0,784.6379,784.6379,783.8918,784.24,6703.0
2024-05-15 13:35:00,788.44,788.8,788.22,788.38,3139.0,784.3992,784.7573,784.1803,784.3395,3139.0
2024-05-15 13:40:00,788.67,789.0,788.16,789.0,5903.0,784.628,784.9563,784.1206,784.9563,5903.0
2024-05-15 13:45:00,788.99,789.3,788.5,788.7,7533.0,784.9463,785.2547,784.4588,784.6578,7533.0
2024-05-15 13:50:00,788.58,788.9,788.45,788.45,4611.0,784.5384,784.8568,784.4091,784.4091,4611.0
2024-05-15 13:55:00,788.62,788.88,788.51,788.84,4193.0,784.5782,784.8369,784.4688,784.7971,4193.0
2024-05-15 14:00:00,788.79,788.79,788.21,788.63,6610.0,784.7474,784.7474,784.1703,784.5882,6610.0
2024-05-15 14:05:00,788.7,789.18,788.23,789.04,9434.0,784.6578,785.1354,784.1902,784.9961,9434.0
2024-05-15 14:10:00,789.03,789.66,788.97,789.21,3454.0,784.9861,785.6129,784.9264,785.1652,3454.0
2024-05-15 14:15:00,789.66,789.66,788.77,788.81,3138.0,785.6129,785.6129,784.7275,784.7673,3138.0
2024-05-15 14:20:00,788.82,788.82,788.25,788.65,3170.0,784.7772,784.7772,784.2101,784.6081,3170.0
2024-05-15 14:25:00,788.7,788.74,788.1,788.73,1766.0,784.6578,784.6976,784.0609,784.6877,1766.0
2024-05-15 14:30:00,788.8,788.96,788.5,788.77,1584.0,784.7573,784.9165,784.4588,784.7275,1584.0
2024-05-15 14:35:00,788.64,789.0,788.64,788.8,2817.0,784.5981,784.9563,784.5981,784.7573,2817.0
2024-05-15 14:40:00,788.59,788.99,788.58,788.99,1119.0,784.5484,784.9463,784.5384,784.9463,1119.0
2024-05-15 14:45:00,788.74,788.84,788.46,788.73,6389.0,784.6976,784.7971,784.419,784.6877,6389.0
2024-05-15 14:50:00,788.63,788.99,788.55,788.73,4572.0,784.5882,784.9463,784.5086,784.6877,4572.0
2024-05-15 14:55:00,788.58,788.83,788.35,788.68,2530.0,784.5384,784.7872,784.3096,784.6379,2530.0
2024-05-15 15:00:00,788.5,788.7,788.28,788.29,2250.0,784.4588,784.6578,784.24,784.2499,2250.0
2024-05-15 15:05:00,788.39,788.4,787.75,787.75,3600.0,784.3494,784.3594,783.7127,783.7127,3600.0
2024-05-15 15:10:00,787.58,788.08,787.54,788.05,4109.0,783.5436,784.041,783.5038,784.0112,4109.0
2024-05-15 15:15:00,788.06,788.62,787.66,787.69,5654.0,784.0211,784.5782,783.6231,783.653,5654.0
2024-05-15 15:20:00,787.51,788.12,787.48,787.79,3949.0,783.4739,784.0808,783.4441,783.7525,3949.0
2024-05-15 15:25:00,787.94,787.96,787.41,787.49,4835.0,783.9017,783.9216,783.3744,783.454,4835.0
2024-05-15 15:30:00,787.35,787.5,787.06,787.06,3520.0,783.3147,783.464,783.0262,783.0262,3520.0
2024-05-15 15:35:00,787.34,787.76,787.22,787.29,5546.0,783.3048,783.7226,783.1854,783.255,5546.0
2024-05-15 15:40:00,787.38,787.83,787.28,787.42,8112.0,783.3446,783.7923,783.2451,783.3844,8112.0
2024-05-15 15:45:00,787.25,787.33,786.69,786.91,6976.0,783.2153,783.2948,782.6581,782.877,6976.0
2024-05-15 15:50:00,786.84,788.52,786.63,787.89,22859.0,782.8074,784.4787,782.5984,783.852,22859.0
2024-05-15 15:55:00,787.42,787.72,786.65,787.13,43431.0,783.3844,783.6828,782.6183,783.0959,43431.0
2024-05-16 09:30:00,792.75,792.75,787.83,789.14,41914.0,788.6871,788.6871,783.7923,785.0956,41914.0
2024-05-16 09:35:00,789.2,791.59,789.05,790.14,22132.0,785.1553,787.533,785.006,786.0904,22132.0
2024-05-16 09:40:00,789.81,793.84,789.46,793.83,27433.0,785.7621,789.7715,785.4139,789.7615,27433.0
2024-05-16 09:45:00,794.0,795.25,792.46,793.46,29496.0,789.9307,791.1743,788.3985,789.3934,29496.0
2024-05-16 09:50:00,793.17,794.6,792.9,793.54,22361.0,789.1049,790.5276,788.8363,789.473,22361.0
2024-05-16 09:55:00,794.15,796.47,794.15,795.73,42224.0,790.0799,792.388,790.0799,791.6518,42224.0
2024-05-16 10:00:00,795.9,796.95,795.87,796.95,10514.0,791.8209,792.8655,791.7911,792.8655,10514.0
2024-05-16 10:05:00,796.83,798.86,796.21,798.75,24562.0,792.7462,794.7657,792.1293,794.6563,24562.0
2024-05-16 10:10:00,798.75,799.47,796.85,797.57,21425.0,794.6563,795.3726,792.7661,793.4824,21425.0
2024-05-16 10:15:00,797.53,798.73,797.53,798.67,6968.0,793.4426,794.6364,793.4426,794.5767,6968.0
2024-05-16 10:20:00,798.43,800.49,798.18,800.33,23212.0,794.338,796.3874,794.0892,796.2282,23212.0
2024-05-16 10:25:00,800.3,801.67,799.68,801.41,12915.0,796.1984,797.5613,795.5815,797.3027,12915.0
2024-05-16 10:30:00,801.51,801.8,801.04,801.71,9328.0,797.4022,797.6907,796.9346,797.6011,9328.0
2024-05-16 10:35:00,801.76,802.79,801.76,802.32,11604.0,797.6509,798.6756,797.6509,798.208,11604.0
2024-05-16 10:40:00,802.29,803.19,801.98,803.18,13913.0,798.1782,799.0736,797.8698,799.0636,13913.0
2024-05-16 10:45:00,803.19,804.53,803.16,804.26,14620.0,799.0736,800.4067,799.0437,800.1381,14620.0
2024-05-16 10:50:00,804.36,804.56,802.11,802.11,23229.0,800.2376,800.4365,797.9991,797.9991,23229.0
2024-05-16 10:55:00,802.48,802.78,801.01,801.53,12386.0,798.3672,798.6657,796.9047,797.4221,12386.0
2024-05-16 11:00:00,801.74,801.74,800.02,800.85,12042.0,797.631,797.631,795.9198,796.7455,12042.0
2024-05-16 11:05:00,801.12,801.76,800.11,800.17,9624.0,797.0142,797.6509,796.0093,796.069,9624.0
2024-05-16 11:10:00,800.2,800.92,799.61,800.08,10249.0,796.0989,796.8152,795.5119,795.9795,10249.0
2024-05-16 11:15:00,799.98,800.57,799.71,800.57,7372.0,795.88,796.467,795.6114,796.467,7372.0
2024-05-16 11:20:00,800.08,801.55,800.07,801.26,8558.0,795.9795,797.442,795.9695,797.1534,8558.0
2024-05-16 11:25:00,801.52,802.78,801.52,802.71,11281.0,797.4121,798.6657,797.4121,798.596,11281.0
2024-05-16 11:30:00,802.83,802.83,801.69,802.49,3315.0,798.7154,798.7154,797.5812,798.3771,3315.0
2024-05-16 11:35:00,802.19,802.38,800.51,800.51,8795.0,798.0787,798.2677,796.4073,796.4073,8795.0
2024-05-16 11:40:00,800.48,800.69,800.0,800.32,4964.0,796.3774,796.5864,795.8999,796.2183,4964.0
2024-05-16 11:45:00,800.32,800.33,799.75,799.92,5404.0,796.2183,796.2282,795.6512,795.8203,5404.0
2024-05-16 11:50:00,799.72,800.25,799.49,799.98,2974.0,795.6213,796.1486,795.3925,795.88,2974.0
2024-05-16 11:55:00,800.21,800.51,799.97,800.51,3001.0,796.1088,796.4073,795.8701,796.4073,3001.0
2024-05-16 12:00:00,800.5,800.62,799.69,800.18,7016.0,796.3973,796.5167,795.5915,796.079,7016.0
2024-05-16 12:05:00,800.47,801.14,800.34,801.12,6172.0,796.3675,797.0341,796.2382,797.0142,6172.0
2024-05-16 12:10:00,801.09,801.27,800.53,801.0,5425.0,796.9843,797.1634,796.4272,796.8948,5425.0
2024-05-16 12:15:00,800.9,801.0,800.25,800.4,5397.0,796.7953,796.8948,796.1486,796.2979,5397.0
2024-05-16 12:20:00,800.38,800.62,799.34,799.62,6545.0,796.278,796.5167,795.2433,795.5219,6545.0
2024-05-16 12:25:00,799.66,799.69,798.67,798.73,7500.0,795.5616,795.5915,794.5767,794.6364,7500.0
2024-05-16 12:30:00,798.67,799.24,798.17,799.24,3802.0,794.5767,795.1438,794.0793,795.1438,3802.0
2024-05-16 12:35:00,799.1,799.59,799.06,799.29,3889.0,795.0045,795.492,794.9647,795.1935,3889.0
2024-05-16 12:40:00,799.48,799.98,799.31,799.47,3613.0,795.3826,795.88,795.2134,795.3726,3613.0
2024-05-16 12:45:00,799.48,799.98,799.1,799.95,3515.0,795.3826,795.88,795.0045,795.8502,3515.0
2024-05-16 12:50:00,799.73,800.39,799.72,800.24,3622.0,795.6313,796.2879,795.6213,796.1387,3622.0
2024-05-16 12:55:00,800.49,801.3,800.1,801.14,5368.0,796.3874,797.1932,795.9994,797.0341,5368.0
2024-05-16 13:00:00,801.29,801.93,800.79,801.68,8538.0,797.1833,797.82,796.6859,797.5713,8538.0
2024-05-16 13:05:00,801.69,801.91,801.38,801.5,3489.0,797.5812,797.8001,797.2728,797.3922,3489.0
2024-05-16 13:10:00,801.36,801.78,801.25,801.62,1992.0,797.2529,797.6708,797.1435,797.5116,1992.0
2024-05-16 13:15:00,801.94,802.16,801.61,801.97,3682.0,797.83,798.0488,797.5017,797.8598,3682.0
2024-05-16 13:20:00,802.16,802.19,799.83,799.83,5177.0,798.0488,798.0787,795.7308,795.7308,5177.0
2024-05-16 13:25:00,799.79,800.41,799.54,800.02,5654.0,795.691,796.3078,795.4423,795.9198,5654.0
2024-05-16 13:30:00,800.02,800.7,799.85,799.85,2965.0,795.9198,796.5963,795.7507,795.7507,2965.0
2024-05-16 13:35:00,800.03,800.03,798.65,798.81,5185.0,795.9298,795.9298,794.5568,794.716,5185.0
2024-05-16 13:40:00,798.86,800.0,798.69,799.96,4625.0,794.7657,795.8999,794.5966,795.8601,4625.0
2024-05-16 13:45:00,799.73,799.93,799.02,799.27,4449.0,795.6313,795.8303,794.9249,795.1736,4449.0
2024-05-16 13:50:00,799.3,799.92,799.3,799.78,3934.0,795.2035,795.8203,795.2035,795.681,3934.0
2024-05-16 13:55:00,799.78,800.54,799.77,800.12,6115.0,795.681,796.4371,795.6711,796.0193,6115.0
2024-05-16 14:00:00,799.94,800.05,798.94,798.94,3394.0,795.8402,795.9496,794.8453,794.8453,3394.0
2024-05-16 14:05:00,798.91,798.97,798.39,798.6,3548.0,794.8155,794.8752,794.2982,794.5071,3548.0
2024-05-16 14:10:00,798.84,799.11,797.82,797.99,6958.0,794.7459,795.0145,793.7311,793.9002,6958.0
2024-05-16 14:15:00,798.1,798.35,797.4,798.12,5538.0,794.0096,794.2584,793.3132,794.0295,5538.0
2024-05-16 14:20:00,798.17,798.67,798.09,798.4,3327.0,794.0793,794.5767,793.9997,794.3081,3327.0
2024-05-16 14:25:00,798.2,798.38,797.3,797.46,5503.0,794.1091,794.2882,793.2137,793.3729,5503.0
2024-05-16 14:30:00,797.6,798.03,797.38,797.74,6286.0,793.5122,793.94,793.2933,793.6515,6286.0
2024-05-16 14:35:00,797.62,797.75,797.22,797.53,4929.0,793.5321,793.6614,793.1342,793.4426,4929.0
2024-05-16 14:40:00,797.57,798.07,797.38,797.75,7887.0,793.4824,793.9798,793.2933,793.6614,7887.0
2024-05-16 14:45:00,797.81,798.26,797.81,798.0,5237.0,793.7211,794.1688,793.7211,793.9102,5237.0
2024-05-16 14:50:00,798.05,798.39,797.81,797.99,4145.0,793.9599,794.2982,793.7211,793.9002,4145.0
2024-05-16 14:55:00,798.11,798.26,797.78,798.0,3781.0,794.0196,794.1688,793.6913,793.9102,3781.0
2024-05-16 15:00:00,797.93,798.15,797.47,797.93,6732.0,793.8405,794.0594,793.3829,793.8405,6732.0
2024-05-16 15:05:00,798.11,798.31,797.43,797.48,3494.0,794.0196,794.2186,793.3431,793.3928,3494.0
2024-05-16 15:10:00,797.48,797.48,796.17,796.37,5118.0,793.3928,793.3928,792.0895,792.2885,5118.0
2024-05-16 15:15:00,796.2,796.71,796.09,796.59,9860.0,792.1194,792.6268,792.0099,792.5074,9860.0
2024-05-16 15:20:00,796.66,796.77,796.01,796.01,7330.0,792.577,792.6865,791.9304,791.9304,7330.0
2024-05-16 15:25:00,796.11,796.25,795.62,795.89,4695.0,792.0298,792.1691,791.5424,791.811,4695.0
2024-05-16 15:30:00,795.88,795.89,794.24,794.78,9734.0,791.801,791.811,790.1694,790.7067,9734.0
2024-05-16 15:35:00,794.93,795.05,794.31,794.71,9676.0,790.8559,790.9753,790.2391,790.637,9676.0
2024-05-16 15:40:00,794.75,794.96,794.0,794.62,12571.0,790.6768,790.8857,789.9307,790.5475,12571.0
2024-05-16 15:45:00,794.43,795.21,794.0,795.06,8178.0,790.3585,791.1345,789.9307,790.9852,8178.0
2024-05-16 15:50:00,795.19,796.28,794.87,796.14,10666.0,791.1146,792.199,790.7962,792.0597,10666.0
2024-05-16 15:55:00,795.53,796.05,792.8,793.39,39489.0,791.4528,791.9702,788.7368,789.3238,39489.0
2024-05-17 09:30:00,792.91,794.16,791.36,793.55,116018.0,788.8462,790.0898,787.3042,789.483,116018.0
2024-05-17 09:35:00,792.72,793.87,792.0,793.46,7208.0,788.6572,789.8013,787.9409,789.3934,7208.0
2024-05-17 09:40:00,793.81,794.15,792.79,793.82,5650.0,789.7416,790.0799,788.7269,789.7516,5650.0
2024-05-17 09:45:00,793.98,794.17,792.71,793.66,4866.0,789.9108,790.0998,788.6473,789.5924,4866.0
2024-05-17 09:50:00,794.17,797.04,794.02,796.51,12705.0,790.0998,792.9551,789.9506,792.4278,12705.0
2024-05-17 09:55:00,796.64,797.07,795.47,797.01,9411.0,792.5571,792.9849,791.3931,792.9252,9411.0
2024-05-17 10:00:00,797.04,797.04,795.4,795.4,4629.0,792.9551,792.9551,791.3235,791.3235,4629.0
2024-05-17 10:05:00,795.52,795.78,794.02,794.03,7017.0,791.4429,791.7015,789.9506,789.9605,7017.0
2024-05-17 10:10:00,794.06,794.5,792.85,792.87,10571.0,789.9903,790.4281,788.7866,788.8064,10571.0
2024-05-17 10:15:00,792.87,793.88,792.87,793.73,6549.0,788.8064,789.8113,788.8064,789.662,6549.0
2024-05-17 10:20:00,793.93,794.27,793.39,794.08,5839.0,789.861,790.1993,789.3238,790.0102,5839.0
2024-05-17 10:25:00,794.15,794.47,793.29,793.37,7434.0,790.0799,790.3982,789.2243,789.3039,7434.0
2024-05-17 10:30:00,793.23,793.23,792.39,792.73,6457.0,789.1646,789.1646,788.3289,788.6672,6457.0
2024-05-17 10:35:00,792.45,793.02,792.33,793.02,4306.0,788.3886,788.9557,788.2692,788.9557,4306.0
2024-05-17 10:40:00,793.05,793.57,792.65,792.9,4146.0,788.9855,789.5029,788.5876,788.8363,4146.0
2024-05-17 10:45:00,793.02,794.53,792.91,794.53,3924.0,788.9557,790.4579,788.8462,790.4579,3924.0
2024-05-17 10:50:00,794.26,794.26,792.95,793.46,3443.0,790.1893,790.1893,788.886,789.3934,3443.0
2024-05-17 10:55:00,792.93,793.06,792.15,793.06,3253.0,788.8661,788.9955,788.0901,788.9955,3253.0
2024-05-17 11:00:00,792.97,793.45,791.77,792.11,5305.0,788.9059,789.3835,787.7121,788.0503,5305.0
2024-05-17 11:05:00,791.92,792.0,791.5,791.5,3100.0,787.8613,787.9409,787.4435,787.4435,3100.0
2024-05-17 11:10:00,791.41,791.83,790.62,791.83,6944.0,787.3539,787.7718,786.568,787.7718,6944.0
2024-05-17 11:15:00,791.78,791.85,790.6,791.76,3405.0,787.722,787.7917,786.5481,787.7021,3405.0
2024-05-17 11:20:00,791.81,793.21,791.81,793.0,5418.0,787.7519,789.1447,787.7519,788.9358,5418.0
2024-05-17 11:25:00,792.94,793.2,791.48,791.99,4312.0,788.8761,789.1348,787.4236,787.931,4312.0
2024-05-17 11:30:00,792.23,792.61,792.21,792.39,1772.0,788.1697,788.5478,788.1498,788.3289,1772.0
2024-05-17 11:35:00,792.75,793.0,792.2,792.96,1713.0,788.6871,788.9358,788.1399,788.896,1713.0
2024-05-17 11:40:00,792.58,792.86,792.5,792.81,2254.0,788.5179,788.7965,788.4383,788.7468,2254.0
2024-05-17 11:45:00,792.67,793.15,792.11,792.3,1908.0,788.6075,789.085,788.0503,788.2394,1908.0
2024-05-17 11:50:00,792.3,792.87,792.0,792.7,1961.0,788.2394,788.8064,787.9409,788.6373,1961.0
2024-05-17 11:55:00,793.05,793.6,792.47,793.56,2300.0,788.9855,789.5327,788.4085,789.4929,2300.0
2024-05-17 12:00:00,793.59,794.21,793.58,794.0,2455.0,789.5228,790.1396,789.5128,789.9307,2455.0
2024-05-17 12:05:00,793.88,793.96,793.41,793.48,900.0,789.8113,789.8909,789.3437,789.4133,900.0
2024-05-17 12:10:00,793.76,793.84,793.52,793.72,914.0,789.6919,789.7715,789.4531,789.6521,914.0
2024-05-17 12:15:00,793.48,793.98,793.45,793.71,3443.0,789.4133,789.9108,789.3835,789.6421,3443.0
2024-05-17 12:20:00,794.04,794.04,793.21,793.34,2116.0,789.9705,789.9705,789.1447,789.274,2116.0
2024-05-17 12:25:00,793.42,793.7,793.42,793.46,700.0,789.3536,789.6322,789.3536,789.3934,700.0
2024-05-17 12:30:00,793.73,794.0,793.59,794.0,2039.0,789.662,789.9307,789.5228,789.9307,2039.0
2024-05-17 12:35:00,794.17,794.67,794.02,794.25,2108.0,790.0998,790.5972,789.9506,790.1794,2108.0
2024-05-17 12:40:00,794.4,794.4,793.54,793.65,3462.0,790.3286,790.3286,789.473,789.5825,3462.0
2024-05-17 12:45:00,793.48,793.48,792.77,792.84,1914.0,789.4133,789.4133,788.707,788.7766,1914.0
2024-05-17 12:50:00,793.16,793.92,793.08,793.74,1743.0,789.095,789.8511,789.0154,789.672,1743.0
2024-05-17 12:55:00,794.42,794.53,794.26,794.47,1097.0,790.3485,790.4579,790.1893,790.3982,1097.0
2024-05-17 13:00:00,794.41,794.8,794.4,794.8,3078.0,790.3386,790.7266,790.3286,790.7266,3078.0
2024-05-17 13:05:00,794.47,795.0,794.07,795.0,1625.0,790.3982,790.9255,790.0003,790.9255,1625.0
2024-05-17 13:10:00,795.07,795.21,794.52,794.52,4183.0,790.9952,791.1345,790.448,790.448,4183.0
2024-05-17 13:15:00,794.46,794.53,793.87,793.97,1935.0,790.3883,790.4579,789.8013,789.9008,1935.0
2024-05-17 13:20:00,793.98,794.56,793.97,794.38,3345.0,789.9108,790.4878,789.9008,790.3087,3345.0
2024-05-17 13:25:00,794.48,794.81,794.48,794.81,1907.0,790.4082,790.7365,790.4082,790.7365,1907.0
2024-05-17 13:30:00,794.9,795.04,794.69,794.96,2838.0,790.826,790.9653,790.6171,790.8857,2838.0
2024-05-17 13:35:00,794.7,795.69,794.7,795.62,9037.0,790.6271,791.612,790.6271,791.5424,9037.0
2024-05-17 13:40:00,795.53,795.97,795.49,795.84,2196.0,791.4528,791.8906,791.413,791.7612,2196.0
2024-05-17 13:45:00,795.87,795.87,795.46,795.46,1758.0,791.7911,791.7911,791.3832,791.3832,1758.0
2024-05-17 13:50:00,795.78,795.78,795.24,795.71,1469.0,791.7015,791.7015,791.1643,791.6319,1469.0
2024-05-17 13:55:00,795.47,795.47,794.86,794.96,4418.0,791.3931,791.3931,790.7862,790.8857,4418.0
2024-05-17 14:00:00,794.93,795.34,794.66,794.68,4167.0,790.8559,791.2638,790.5873,790.6072,4167.0
2024-05-17 14:05:00,794.87,795.64,794.84,795.34,811.0,790.7962,791.5623,790.7664,791.2638,811.0
2024-05-17 14:10:00,795.31,795.74,794.97,794.98,4633.0,791.2339,791.6617,790.8957,790.9056,4633.0
2024-05-17 14:15:00,795.29,795.47,795.12,795.43,2929.0,791.214,791.3931,791.0449,791.3533,2929.0
2024-05-17 14:20:00,795.58,795.58,794.71,794.95,1640.0,791.5026,791.5026,790.637,790.8758,1640.0
2024-05-17 14:25:00,795.41,795.44,794.81,795.25,714.0,791.3334,791.3633,790.7365,791.1743,714.0
2024-05-17 14:30:00,794.91,795.48,794.91,794.93,3438.0,790.836,791.4031,790.836,790.8559,3438.0
2024-05-17 14:35:00,795.07,795.34,794.83,794.83,1000.0,790.9952,791.2638,790.7564,790.7564,1000.0
2024-05-17 14:40:00,794.27,794.66,794.06,794.39,2882.0,790.1993,790.5873,789.9903,790.3187,2882.0
2024-05-17 14:45:00,794.5,795.49,794.46,795.49,4090.0,790.4281,791.413,790.3883,791.413,4090.0
2024-05-17 14:50:00,795.48,795.85,795.26,795.85,5323.0,791.4031,791.7712,791.1842,791.7712,5323.0
2024-05-17 14:55:00,796.11,796.37,795.89,795.92,1140.0,792.0298,792.2885,791.811,791.8408,1140.0
2024-05-17 15:00:00,795.98,795.98,795.35,795.52,1794.0,791.9005,791.9005,791.2737,791.4429,1794.0
2024-05-17 15:05:00,795.45,795.45,795.0,795.02,2082.0,791.3732,791.3732,790.9255,790.9454,2082.0
2024-05-17 15:10:00,795.02,795.75,794.9,795.67,2567.0,790.9454,791.6717,790.826,791.5921,2567.0
2024-05-17 15:15:00,795.8,796.08,795.65,795.93,3565.0,791.7214,792.0,791.5722,791.8508,3565.0
2024-05-17 15:20:00,795.94,796.17,795.87,796.03,4601.0,791.8607,792.0895,791.7911,791.9503,4601.0
2024-05-17 15:25:00,796.04,796.64,796.0,796.47,4644.0,791.9602,792.5571,791.9204,792.388,4644.0
2024-05-17 15:30:00,796.34,796.53,795.76,796.34,3839.0,792.2587,792.4477,791.6816,792.2587,3839.0
2024-05-17 15:35:00,796.18,796.38,795.73,796.12,5397.0,792.0995,792.2985,791.6518,792.0398,5397.0
2024-05-17 15:40:00,796.68,796.76,796.02,796.75,4618.0,792.5969,792.6765,791.9403,792.6666,4618.0
2024-05-17 15:45:00,796.74,797.34,796.54,796.54,11167.0,792.6566,793.2535,792.4576,792.4576,11167.0
2024-05-17 15:50:00,796.74,797.6,795.17,795.41,25641.0,792.6566,793.5122,791.0947,791.3334,25641.0
2024-05-17 15:55:00,795.1,796.1,794.61,796.1,29909.0,791.025,792.0199,790.5375,792.0199,29909.0
2024-05-20 09:30:00,795.25,795.78,794.04,794.2,26503.0,791.1743,791.7015,789.9705,790.1296,26503.0
2024-05-20 09:35:00,794.35,796.08,794.01,796.08,6227.0,790.2789,792.0,789.9406,792.0,6227.0
2024-05-20 09:40:00,796.14,796.8,795.45,795.86,11022.0,792.0597,792.7163,791.3732,791.7811,11022.0
2024-05-20 09:45:00,795.88,796.73,795.33,796.72,4400.0,791.801,792.6467,791.2538,792.6367,4400.0
2024-05-20 09:50:00,796.72,797.47,796.24,796.47,5800.0,792.6367,793.3829,792.1592,792.388,5800.0
2024-05-20 09:55:00,796.36,798.37,796.36,798.31,7635.0,792.2786,794.2783,792.2786,794.2186,7635.0
2024-05-20 10:00:00,798.38,799.26,798.21,799.22,4356.0,794.2882,795.1637,794.1191,795.1239,4356.0
2024-05-20 10:05:00,799.0,799.61,798.94,799.58,4063.0,794.905,795.5119,794.8453,795.4821,4063.0
2024-05-20 10:10:00,799.22,800.36,799.17,800.0,7274.0,795.1239,796.2581,795.0742,795.8999,7274.0
2024-05-20 10:15:00,800.0,801.71,799.95,801.71,6378.0,795.8999,797.6011,795.8502,797.6011,6378.0
2024-05-20 10:20:00,801.75,802.98,801.16,801.24,9001.0,797.6409,798.8646,797.054,797.1336,9001.0
2024-05-20 10:25:00,801.06,802.14,800.37,800.98,10917.0,796.9545,798.0289,796.268,796.8749,10917.0
2024-05-20 10:30:00,800.84,800.98,799.42,799.46,7332.0,796.7356,796.8749,795.3229,795.3627,7332.0
2024-05-20 10:35:00,799.71,800.27,799.39,799.57,6154.0,795.6114,796.1685,795.293,795.4721,6154.0
2024-05-20 10:40:00,799.78,800.1,799.48,799.55,3587.0,795.681,795.9994,795.3826,795.4522,3587.0
2024-05-20 10:45:00,799.35,800.05,799.35,799.84,4167.0,795.2532,795.9496,795.2532,795.7407,4167.0
2024-05-20 10:50:00,799.84,800.01,798.26,798.29,12217.0,795.7407,795.9099,794.1688,794.1987,12217.0
2024-05-20 10:55:00,798.15,798.15,797.3,797.68,9222.0,794.0594,794.0594,793.2137,793.5918,9222.0
2024-05-20 11:00:00,797.71,797.92,797.23,797.92,7176.0,793.6216,793.8306,793.1441,793.8306,7176.0
2024-05-20 11:05:00,797.92,798.32,797.73,797.74,6529.0,793.8306,794.2285,793.6415,793.6515,6529.0
2024-05-20 11:10:00,797.93,798.25,797.9,797.9,3925.0,793.8405,794.1589,793.8107,793.8107,3925.0
2024-05-20 11:15:00,797.79,798.15,797.14,797.53,3582.0,793.7012,794.0594,793.0546,793.4426,3582.0
2024-05-20 11:20:00,797.27,797.66,797.08,797.47,7842.0,793.1839,793.5719,792.9949,793.3829,7842.0
2024-05-20 11:25:00,797.49,797.89,797.44,797.82,6351.0,793.4028,793.8007,793.353,793.7311,6351.0
2024-05-20 11:30:00,797.98,799.3,797.85,798.94,5023.0,793.8903,795.2035,793.7609,794.8453,5023.0
2024-05-20 11:35:00,799.03,799.16,798.74,798.82,4997.0,794.9349,795.0642,794.6464,794.726,4997.0
2024-05-20 11:40:00,798.74,798.85,798.34,798.66,9633.0,794.6464,794.7558,794.2484,794.5668,9633.0
2024-05-20 11:45:00,798.56,799.14,798.38,798.76,4286.0,794.4673,795.0443,794.2882,794.6663,4286.0
2024-05-20 11:50:00,798.91,799.07,798.56,798.97,5190.0,794.8155,794.9747,794.4673,794.8752,5190.0
2024-05-20 11:55:00,798.86,799.01,798.64,798.94,3286.0,794.7657,794.915,794.5469,794.8453,3286.0
2024-05-20 12:00:00,798.96,799.11,798.52,798.81,5389.0,794.8652,795.0145,794.4275,794.716,5389.0
2024-05-20 12:05:00,798.84,799.21,798.34,798.34,6205.0,794.7459,795.114,794.2484,794.2484,6205.0
2024-05-20 12:10:00,798.31,798.35,796.53,796.74,17732.0,794.2186,794.2584,792.4477,792.6566,17732.0
2024-05-20 12:15:00,796.74,796.78,796.27,796.43,1764.0,792.6566,792.6964,792.189,792.3482,1764.0
2024-05-20 12:20:00,796.42,796.42,795.13,795.65,6358.0,792.3383,792.3383,791.0549,791.5722,6358.0
2024-05-20 12:25:00,795.44,796.35,795.34,796.34,9405.0,791.3633,792.2686,791.2638,792.2587,9405.0
2024-05-20 12:30:00,796.18,796.61,795.92,796.21,12588.0,792.0995,792.5273,791.8408,792.1293,12588.0
2024-05-20 12:35:00,796.33,796.83,796.33,796.6,1760.0,792.2487,792.7462,792.2487,792.5173,1760.0
2024-05-20 12:40:00,796.8,797.01,796.53,797.01,1258.0,792.7163,792.9252,792.4477,792.9252,1258.0
2024-05-20 12:45:00,796.86,796.93,796.0,796.13,2712.0,792.776,792.8456,791.9204,792.0497,2712.0
2024-05-20 12:50:00,796.1,796.41,795.9,796.41,3028.0,792.0199,792.3283,791.8209,792.3283,3028.0
2024-05-20 12:55:00,796.4,796.55,796.0,796.11,3361.0,792.3184,792.4676,791.9204,792.0298,3361.0
2024-05-20 13:00:00,796.05,796.75,796.03,796.11,3623.0,791.9702,792.6666,791.9503,792.0298,3623.0
2024-05-20 13:05:00,795.86,796.44,795.86,796.25,1992.0,791.7811,792.3582,791.7811,792.1691,1992.0
2024-05-20 13:10:00,796.08,796.47,795.96,796.29,1209.0,792.0,792.388,791.8806,792.2089,1209.0
2024-05-20 13:15:00,796.59,796.6,795.8,795.8,5286.0,792.5074,792.5173,791.7214,791.7214,5286.0
2024-05-20 13:20:00,796.07,796.07,795.67,795.75,2367.0,791.99,791.99,791.5921,791.6717,2367.0
2024-05-20 13:25:00,795.84,795.84,794.8,795.2,5321.0,791.7612,791.7612,790.7266,791.1245,5321.0
2024-05-20 13:30:00,795.58,795.58,795.01,795.04,2187.0,791.5026,791.5026,790.9355,790.9653,2187.0
2024-05-20 13:35:00,795.05,795.39,794.8,795.39,3361.0,790.9753,791.3135,790.7266,791.3135,3361.0
2024-05-20 13:40:00,795.05,795.47,795.0,795.24,3725.0,790.9753,791.3931,790.9255,791.1643,3725.0
2024-05-20 13:45:00,795.44,795.44,794.99,795.05,2640.0,791.3633,791.3633,790.9156,790.9753,2640.0
2024-05-20 13:50:00,795.02,795.35,794.81,795.35,5348.0,790.9454,791.2737,790.7365,791.2737,5348.0
2024-05-20 13:55:00,795.14,795.35,794.97,795.35,3000.0,791.0648,791.2737,790.8957,791.2737,3000.0
2024-05-20 14:00:00,795.16,795.18,794.93,795.01,2827.0,791.0847,791.1046,790.8559,790.9355,2827.0
2024-05-20 14:05:00,794.9,795.03,793.66,794.27,8748.0,790.826,790.9554,789.5924,790.1993,8748.0
2024-05-20 14:10:00,793.93,795.39,793.93,795.01,5034.0,789.861,791.3135,789.861,790.9355,5034.0
2024-05-20 14:15:00,795.22,795.75,795.18,795.75,3551.0,791.1444,791.6717,791.1046,791.6717,3551.0
2024-05-20 14:20:00,795.7,796.37,795.59,796.24,4246.0,791.6219,792.2885,791.5125,792.1592,4246.0
2024-05-20 14:25:00,796.29,796.66,796.0,796.43,4975.0,792.2089,792.577,791.9204,792.3482,4975.0
2024-05-20 14:30:00,796.07,796.8,796.06,796.77,4980.0,791.99,792.7163,791.9801,792.6865,4980.0
2024-05-20 14:35:00,796.8,797.19,796.54,797.08,4857.0,792.7163,793.1043,792.4576,792.9949,4857.0
2024-05-20 14:40:00,797.03,797.34,796.51,797.18,3399.0,792.9451,793.2535,792.4278,793.0944,3399.0
2024-05-20 14:45:00,797.33,797.35,796.96,797.25,3433.0,793.2436,793.2635,792.8755,793.164,3433.0
2024-05-20 14:50:00,797.3,797.31,796.52,797.26,3296.0,793.2137,793.2237,792.4377,793.1739,3296.0
2024-05-20 14:55:00,796.82,797.29,796.75,797.01,2712.0,792.7362,793.2038,792.6666,792.9252,2712.0
2024-05-20 15:00:00,797.08,798.27,797.04,798.14,7591.0,792.9949,794.1788,792.9551,794.0494,7591.0
2024-05-20 15:05:00,798.48,798.54,798.29,798.43,4091.0,794.3877,794.4474,794.1987,794.338,4091.0
2024-05-20 15:10:00,798.51,798.62,798.35,798.6,3528.0,794.4175,794.527,794.2584,794.5071,3528.0
2024-05-20 15:15:00,798.36,798.36,797.19,797.25,5948.0,794.2683,794.2683,793.1043,793.164,5948.0
2024-05-20 15:20:00,797.0,797.51,796.82,796.93,5444.0,792.9153,793.4227,792.7362,792.8456,5444.0
2024-05-20 15:25:00,797.03,797.63,796.94,797.23,6081.0,792.9451,793.5421,792.8556,793.1441,6081.0
2024-05-20 15:30:00,797.23,797.43,796.27,796.3,4721.0,793.1441,793.3431,792.189,792.2189,4721.0
2024-05-20 15:35:00,796.09,796.29,794.8,795.75,16015.0,792.0099,792.2089,790.7266,791.6717,16015.0
2024-05-20 15:40:00,795.81,796.15,794.9,795.45,6409.0,791.7314,792.0696,790.826,791.3732,6409.0
2024-05-20 15:45:00,795.5,795.5,794.38,794.58,7077.0,791.423,791.423,790.3087,790.5077,7077.0
2024-05-20 15:50:00,794.85,795.15,793.02,793.02,22559.0,790.7763,791.0748,788.9557,788.9557,22559.0
2024-05-20 15:55:00,793.1,793.34,792.39,793.01,45977.0,789.0353,789.274,788.3289,788.9457,45977.0
2024-05-21 09:30:00,795.57,795.57,792.0,792.68,31286.0,791.4926,791.4926,787.9409,788.6174,31286.0
2024-05-21 09:35:00,792.62,795.48,792.57,795.17,5387.0,788.5577,791.4031,788.508,791.0947,5387.0
2024-05-21 09:40:00,794.7,795.45,794.06,794.74,3974.0,790.6271,791.3732,789.9903,790.6669,3974.0
2024-05-21 09:45:00,794.5,797.43,794.49,796.7,4817.0,790.4281,793.3431,790.4181,792.6168,4817.0
2024-05-21 09:50:00,796.69,797.35,795.79,797.35,4005.0,792.6069,793.2635,791.7115,793.2635,4005.0
2024-05-21 09:55:00,797.08,797.5,796.63,797.5,3088.0,792.9949,793.4127,792.5472,793.4127,3088.0
2024-05-21 10:00:00,797.5,798.04,797.49,797.49,6120.0,793.4127,793.95,793.4028,793.4028,6120.0
2024-05-21 10:05:00,797.42,797.86,797.04,797.6,1994.0,793.3331,793.7709,792.9551,793.5122,1994.0
2024-05-21 10:10:00,797.34,798.19,797.24,797.61,3466.0,793.2535,794.0992,793.1541,793.5222,3466.0
2024-05-21 10:15:00,797.4,797.4,796.28,796.5,3365.0,793.3132,793.3132,792.199,792.4178,3365.0
2024-05-21 10:20:00,796.28,796.42,795.64,795.65,6598.0,792.199,792.3383,791.5623,791.5722,6598.0
2024-05-21 10:25:00,795.53,796.33,795.17,796.01,3627.0,791.4528,792.2487,791.0947,791.9304,3627.0
2024-05-21 10:30:00,795.9,797.0,795.9,796.87,5050.0,791.8209,792.9153,791.8209,792.7859,5050.0
2024-05-21 10:35:00,796.78,797.16,796.77,797.01,3842.0,792.6964,793.0745,792.6865,792.9252,3842.0
2024-05-21 10:40:00,797.15,797.4,796.78,797.08,7075.0,793.0645,793.3132,792.6964,792.9949,7075.0
2024-05-21 10:45:00,796.83,797.12,796.35,797.12,4197.0,792.7462,793.0347,792.2686,793.0347,4197.0
2024-05-21 10:50:00,797.11,797.12,796.33,796.41,3266.0,793.0247,793.0347,792.2487,792.3283,3266.0
2024-05-21 10:55:00,796.16,796.46,796.16,796.33,1205.0,792.0796,792.378,792.0796,792.2487,1205.0
2024-05-21 11:00:00,796.37,796.54,796.0,796.53,3827.0,792.2885,792.4576,791.9204,792.4477,3827.0
2024-05-21 11:05:00,796.43,796.74,796.4,796.59,1400.0,792.3482,792.6566,792.3184,792.5074,1400.0
2024-05-21 11:10:00,796.56,796.96,796.32,796.53,7256.0,792.4775,792.8755,792.2388,792.4477,7256.0
2024-05-21 11:15:00,796.29,796.45,795.87,795.94,3438.0,792.2089,792.3681,791.7911,791.8607,3438.0
2024-05-21 11:20:00,795.96,795.96,795.52,795.63,4052.0,791.8806,791.8806,791.4429,791.5523,4052.0
2024-05-21 11:25:00,795.62,795.62,794.87,795.3,3450.0,791.5424,791.5424,790.7962,791.224,3450.0
2024-05-21 11:30:00,795.28,795.78,794.82,795.75,7593.0,791.2041,791.7015,790.7465,791.6717,7593.0
2024-05-21 11:35:00,795.92,796.43,795.78,796.43,2311.0,791.8408,792.3482,791.7015,792.3482,2311.0
2024-05-21 11:40:00,796.6,796.6,794.64,794.64,9114.0,792.5173,792.5173,790.5674,790.5674,9114.0
2024-05-21 11:45:00,795.11,795.11,794.11,794.28,4849.0,791.035,791.035,790.0401,790.2092,4849.0
2024-05-21 11:50:00,794.31,795.24,794.0,795.24,5101.0,790.2391,791.1643,789.9307,791.1643,5101.0
2024-05-21 11:55:00,795.13,795.31,794.94,795.19,2731.0,791.0549,791.2339,790.8658,791.1146,2731.0
2024-05-21 12:00:00,794.9,795.8,794.9,795.47,1409.0,790.826,791.7214,790.826,791.3931,1409.0
2024-05-21 12:05:00,795.54,796.56,795.51,796.48,5235.0,791.4628,792.4775,791.4329,792.3979,5235.0
2024-05-21 12:10:00,796.33,796.85,796.33,796.72,2435.0,792.2487,792.7661,792.2487,792.6367,2435.0
2024-05-21 12:15:00,796.84,797.03,796.76,796.79,830.0,792.7561,792.9451,792.6765,792.7064,830.0
2024-05-21 12:20:00,796.64,796.91,796.58,796.78,1623.0,792.5571,792.8257,792.4974,792.6964,1623.0
2024-05-21 12:25:00,796.7,796.97,796.3,796.84,2430.0,792.6168,792.8854,792.2189,792.7561,2430.0
2024-05-21 12:30:00,796.97,797.02,796.5,796.5,1725.0,792.8854,792.9352,792.4178,792.4178,1725.0
2024-05-21 12:35:00,796.34,796.51,796.26,796.33,815.0,792.2587,792.4278,792.1791,792.2487,815.0
2024-05-21 12:40:00,796.3,796.5,796.01,796.49,2201.0,792.2189,792.4178,791.9304,792.4079,2201.0
2024-05-21 12:45:00,796.36,796.93,796.31,796.92,712.0,792.2786,792.8456,792.2288,792.8357,712.0
2024-05-21 12:50:00,797.24,797.34,797.06,797.06,1006.0,793.1541,793.2535,792.975,792.975,1006.0
2024-05-21 12:55:00,797.4,797.5,797.0,797.5,4018.0,793.3132,793.4127,792.9153,793.4127,4018.0
2024-05-21 13:00:00,797.35,797.55,797.27,797.27,659.0,793.2635,793.4625,793.1839,793.1839,659.0
2024-05-21 13:05:00,797.35,797.53,796.35,796.36,7485.0,793.2635,793.4426,792.2686,792.2786,7485.0
2024-05-21 13:10:00,796.35,796.71,795.85,795.85,2068.0,792.2686,792.6268,791.7712,791.7712,2068.0
2024-05-21 13:15:00,796.14,797.12,796.14,796.43,2295.0,792.0597,793.0347,792.0597,792.3482,2295.0
2024-05-21 13:20:00,795.9,796.19,795.69,795.88,1215.0,791.8209,792.1094,791.612,791.801,1215.0
2024-05-21 13:25:00,795.88,796.21,795.88,796.21,500.0,791.801,792.1293,791.801,792.1293,500.0
2024-05-21 13:30:00,796.31,796.31,795.91,795.91,1992.0,792.2288,792.2288,791.8309,791.8309,1992.0
2024-05-21 13:35:00,795.69,795.8,795.5,795.6,3504.0,791.612,791.7214,791.423,791.5225,3504.0
2024-05-21 13:40:00,795.79,795.84,795.48,795.73,1726.0,791.7115,791.7612,791.4031,791.6518,1726.0
2024-05-21 13:45:00,795.73,795.73,795.05,795.35,7309.0,791.6518,791.6518,790.9753,791.2737,7309.0
2024-05-21 13:50:00,795.13,795.67,795.12,795.67,974.0,791.0549,791.5921,791.0449,791.5921,974.0
2024-05-21 13:55:00,795.81,796.74,795.24,796.74,4356.0,791.7314,792.6566,791.1643,792.6566,4356.0
2024-05-21 14:00:00,796.31,796.93,796.21,796.93,11964.0,792.2288,792.8456,792.1293,792.8456,11964.0
2024-05-21 14:05:00,796.96,797.28,796.93,797.24,1885.0,792.8755,793.1938,792.8456,793.1541,1885.0
2024-05-21 14:10:00,797.24,797.96,796.98,797.78,5002.0,793.1541,793.8704,792.8954,793.6913,5002.0
2024-05-21 14:15:00,797.78,797.81,797.43,797.77,3249.0,793.6913,793.7211,793.3431,793.6813,3249.0
2024-05-21 14:20:00,797.85,797.85,797.38,797.48,1098.0,793.7609,793.7609,793.2933,793.3928,1098.0
2024-05-21 14:25:00,797.44,797.63,797.39,797.47,2070.0,793.353,793.5421,793.3033,793.3829,2070.0
2024-05-21 14:30:00,797.51,798.0,797.05,797.05,4551.0,793.4227,793.9102,792.965,792.965,4551.0
2024-05-21 14:35:00,796.95,796.95,796.35,796.35,1558.0,792.8655,792.8655,792.2686,792.2686,1558.0
2024-05-21 14:40:00,796.43,796.65,796.23,796.25,905.0,792.3482,792.5671,792.1492,792.1691,905.0
2024-05-21 14:45:00,796.22,796.97,796.22,796.42,1300.0,792.1393,792.8854,792.1393,792.3383,1300.0
2024-05-21 14:50:00,796.42,797.15,796.42,797.14,9381.0,792.3383,793.0645,792.3383,793.0546,9381.0
2024-05-21 14:55:00,796.59,797.86,796.58,797.86,9748.0,792.5074,793.7709,792.4974,793.7709,9748.0
2024-05-21 15:00:00,797.62,798.38,797.39,797.75,16661.0,793.5321,794.2882,793.3033,793.6614,16661.0
2024-05-21 15:05:00,797.53,797.91,797.18,797.65,3021.0,793.4426,793.8206,793.0944,793.5619,3021.0
2024-05-21 15:10:00,797.94,798.55,797.93,798.53,3406.0,793.8505,794.4573,793.8405,794.4374,3406.0
2024-05-21 15:15:00,798.32,798.75,798.09,798.24,2821.0,794.2285,794.6563,793.9997,794.1489,2821.0
2024-05-21 15:20:00,798.58,799.0,798.34,798.58,4077.0,794.4872,794.905,794.2484,794.4872,4077.0
2024-05-21 15:25:00,798.64,798.78,798.27,798.78,2134.0,794.5469,794.6862,794.1788,794.6862,2134.0
2024-05-21 15:30:00,798.75,799.1,798.35,798.94,3217.0,794.6563,795.0045,794.2584,794.8453,3217.0
2024-05-21 15:35:00,799.34,799.91,798.82,799.12,4177.0,795.2433,795.8104,794.726,795.0244,4177.0
2024-05-21 15:40:00,798.65,799.07,798.4,799.07,4119.0,794.5568,794.9747,794.3081,794.9747,4119.0
2024-05-21 15:45:00,798.98,799.0,798.35,798.51,2699.0,794.8851,794.905,794.2584,794.4175,2699.0
2024-05-21 15:50:00,798.48,800.24,798.38,800.13,18777.0,794.3877,796.1387,794.2882,796.0292,18777.0
2024-05-21 15:55:00,800.03,801.44,799.78,800.95,31298.0,795.9298,797.3325,795.681,796.845,31298.0
2024-05-22 09:30:00,799.37,800.15,798.01,800.12,27066.0,795.2731,796.0491,793.9201,796.0193,27066.0
2024-05-22 09:35:00,799.69,803.0,799.04,802.5,12915.0,795.5915,798.8845,794.9448,798.3871,12915.0
2024-05-22 09:40:00,803.69,805.51,803.18,804.01,14165.0,799.571,801.3817,799.0636,799.8894,14165.0
2024-05-22 09:45:00,804.6,804.63,802.7,803.76,8958.0,800.4763,800.5062,798.5861,799.6406,8958.0
2024-05-22 09:50:00,803.72,804.64,803.07,803.1,4861.0,799.6008,800.5161,798.9542,798.984,4861.0
2024-05-22 09:55:00,803.29,803.63,802.1,803.63,5419.0,799.173,799.5113,797.9891,799.5113,5419.0
2024-05-22 10:00:00,803.77,804.38,803.7,804.36,1552.0,799.6506,800.2575,799.5809,800.2376,1552.0
2024-05-22 10:05:00,804.6,804.6,802.71,802.71,6417.0,800.4763,800.4763,798.596,798.596,6417.0
2024-05-22 10:10:00,802.76,803.74,802.76,803.74,5251.0,798.6458,799.6207,798.6458,799.6207,5251.0
2024-05-22 10:15:00,803.74,806.35,803.44,806.35,16637.0,799.6207,802.2174,799.3223,802.2174,16637.0
2024-05-22 10:20:00,806.13,806.35,804.58,804.61,7721.0,801.9985,802.2174,800.4564,800.4863,7721.0
2024-05-22 10:25:00,804.81,805.25,804.59,805.03,3636.0,800.6853,801.123,800.4664,800.9041,3636.0
2024-05-22 10:30:00,804.99,805.5,804.42,804.42,5363.0,800.8643,801.3717,800.2973,800.2973,5363.0
2024-05-22 10:35:00,804.51,804.91,804.19,804.61,7962.0,800.3868,800.7847,800.0684,800.4863,7962.0
2024-05-22 10:40:00,804.78,804.78,804.46,804.54,2207.0,800.6554,800.6554,800.337,800.4166,2207.0
2024-05-22 10:45:00,804.73,805.23,804.17,804.18,2765.0,800.6057,801.1031,800.0485,800.0585,2765.0
2024-05-22 10:50:00,804.27,804.58,804.27,804.48,1161.0,800.148,800.4564,800.148,800.3569,1161.0
2024-05-22 10:55:00,804.52,805.25,804.44,805.05,3873.0,800.3967,801.123,800.3172,800.924,3873.0
2024-05-22 11:00:00,805.13,805.3,804.61,804.76,2942.0,801.0036,801.1727,800.4863,800.6355,2942.0
2024-05-22 11:05:00,804.56,804.57,803.75,803.79,3618.0,800.4365,800.4465,799.6307,799.6705,3618.0
2024-05-22 11:10:00,803.63,804.08,802.66,802.66,3746.0,799.5113,799.959,798.5463,798.5463,3746.0
2024-05-22 11:15:00,803.16,803.73,803.01,803.31,6797.0,799.0437,799.6108,798.8945,799.1929,6797.0
2024-05-22 11:20:00,803.28,803.49,802.45,802.46,7539.0,799.1631,799.372,798.3373,798.3473,7539.0
2024-05-22 11:25:00,802.59,803.27,802.41,803.04,10510.0,798.4766,799.1531,798.2976,798.9243,10510.0
2024-05-22 11:30:00,802.92,803.79,802.91,803.57,4135.0,798.8049,799.6705,798.795,799.4516,4135.0
2024-05-22 11:35:00,804.01,804.38,803.26,803.35,3389.0,799.8894,800.2575,799.1432,799.2327,3389.0
2024-05-22 11:40:00,803.38,803.74,803.22,803.74,973.0,799.2626,799.6207,799.1034,799.6207,973.0
2024-05-22 11:45:00,803.21,803.57,803.0,803.39,1857.0,799.0935,799.4516,798.8845,799.2725,1857.0
2024-05-22 11:50:00,803.38,803.72,802.36,803.67,4380.0,799.2626,799.6008,798.2478,799.5511,4380.0
2024-05-22 11:55:00,804.03,804.75,803.53,803.63,9262.0,799.9093,800.6256,799.4118,799.5113,9262.0
2024-05-22 12:00:00,803.83,804.57,803.83,804.5,1033.0,799.7103,800.4465,799.7103,800.3768,1033.0
2024-05-22 12:05:00,804.5,804.96,804.45,804.77,1849.0,800.3768,800.8345,800.3271,800.6455,1849.0
2024-05-22 12:10:00,804.79,805.31,804.67,804.85,6402.0,800.6654,801.1827,800.546,800.725,6402.0
2024-05-22 12:15:00,805.0,805.0,804.72,804.82,3109.0,800.8743,800.8743,800.5957,800.6952,3109.0
2024-05-22 12:20:00,804.66,804.83,804.35,804.6,6697.0,800.536,800.7052,800.2276,800.4763,6697.0
2024-05-22 12:25:00,804.6,805.92,804.55,805.31,10692.0,800.4763,801.7896,800.4266,801.1827,10692.0
2024-05-22 12:30:00,805.24,805.29,804.54,804.78,3800.0,801.1131,801.1628,800.4166,800.6554,3800.0
2024-05-22 12:35:00,805.38,805.38,805.06,805.1,1423.0,801.2523,801.2523,800.934,800.9738,1423.0
2024-05-22 12:40:00,805.24,805.41,804.95,805.25,2749.0,801.1131,801.2822,800.8245,801.123,2749.0
2024-05-22 12:45:00,805.26,805.27,804.87,804.96,3136.0,801.1329,801.1429,800.7449,800.8345,3136.0
2024-05-22 12:50:00,805.0,805.36,804.64,805.25,3417.0,800.8743,801.2324,800.5161,801.123,3417.0
2024-05-22 12:55:00,805.12,805.19,804.84,804.9,4175.0,800.9937,801.0633,800.7151,800.7748,4175.0
2024-05-22 13:00:00,805.19,805.49,805.19,805.38,4313.0,801.0633,801.3618,801.0633,801.2523,4313.0
2024-05-22 13:05:00,805.53,806.28,805.4,806.24,10180.0,801.4016,802.1477,801.2722,802.1079,10180.0
2024-05-22 13:10:00,806.09,806.09,805.67,805.67,2740.0,801.9587,801.9587,801.5408,801.5408,2740.0
2024-05-22 13:15:00,805.74,806.1,805.74,806.0,2637.0,801.6105,801.9686,801.6105,801.8692,2637.0
2024-05-22 13:20:00,806.06,806.21,805.84,805.84,3832.0,801.9288,802.0781,801.71,801.71,3832.0
2024-05-22 13:25:00,805.91,806.05,805.3,805.57,3719.0,801.7796,801.9189,801.1727,801.4414,3719.0
2024-05-22 13:30:00,805.38,805.38,804.75,804.83,1760.0,801.2523,801.2523,800.6256,800.7052,1760.0
2024-05-22 13:35:00,804.42,804.78,803.59,803.59,6451.0,800.2973,800.6554,799.4715,799.4715,6451.0
2024-05-22 13:40:00,803.57,804.04,802.79,802.79,4554.0,799.4516,799.9192,798.6756,798.6756,4554.0
2024-05-22 13:45:00,802.96,803.4,802.96,803.38,2834.0,798.8447,799.2825,798.8447,799.2626,2834.0
2024-05-22 13:50:00,803.07,803.36,802.9,802.92,2591.0,798.9542,799.2427,798.785,798.8049,2591.0
2024-05-22 13:55:00,802.66,803.29,802.42,803.26,4711.0,798.5463,799.173,798.3075,799.1432,4711.0
2024-05-22 14:00:00,803.21,803.21,801.6,802.67,1856.0,799.0935,799.0935,797.4917,798.5562,1856.0
2024-05-22 14:05:00,803.04,803.35,802.94,803.08,1698.0,798.9243,799.2327,798.8248,798.9641,1698.0
2024-05-22 14:10:00,803.04,803.17,802.45,802.51,3102.0,798.9243,799.0537,798.3373,798.397,3102.0
2024-05-22 14:15:00,802.46,802.57,802.15,802.2,3984.0,798.3473,798.4567,798.0389,798.0886,3984.0
2024-05-22 14:20:00,802.22,802.22,800.73,801.41,2963.0,798.1085,798.1085,796.6262,797.3027,2963.0
2024-05-22 14:25:00,801.32,801.49,800.5,800.82,5869.0,797.2131,797.3823,796.3973,796.7157,5869.0
2024-05-22 14:30:00,800.81,801.28,800.8,801.07,4307.0,796.7058,797.1733,796.6958,796.9644,4307.0
2024-05-22 14:35:00,801.33,801.33,800.79,801.27,1727.0,797.2231,797.2231,796.6859,797.1634,1727.0
2024-05-22 14:40:00,801.28,801.38,800.34,800.41,3896.0,797.1733,797.2728,796.2382,796.3078,3896.0
2024-05-22 14:45:00,800.44,800.86,799.78,800.86,6220.0,796.3377,796.7555,795.681,796.7555,6220.0
2024-05-22 14:50:00,800.67,801.27,800.67,801.27,2294.0,796.5665,797.1634,796.5665,797.1634,2294.0
2024-05-22 14:55:00,801.46,801.8,801.38,801.76,1588.0,797.3524,797.6907,797.2728,797.6509,1588.0
2024-05-22 15:00:00,801.85,802.26,801.85,802.24,1937.0,797.7404,798.1483,797.7404,798.1284,1937.0
2024-05-22 15:05:00,802.48,803.01,802.25,802.89,6945.0,798.3672,798.8945,798.1384,798.7751,6945.0
2024-05-22 15:10:00,802.64,803.03,802.36,802.61,2168.0,798.5264,798.9144,798.2478,798.4965,2168.0
2024-05-22 15:15:00,802.64,803.3,801.54,801.76,4459.0,798.5264,799.183,797.432,797.6509,4459.0
2024-05-22 15:20:00,802.26,802.42,801.98,802.32,5019.0,798.1483,798.3075,797.8698,798.208,5019.0
2024-05-22 15:25:00,802.2,802.2,801.62,801.63,3125.0,798.0886,798.0886,797.5116,797.5216,3125.0
2024-05-22 15:30:00,802.21,803.54,802.21,803.29,2202.0,798.0986,799.4218,798.0986,799.173,2202.0
2024-05-22 15:35:00,803.57,803.57,802.45,802.51,4403.0,799.4516,799.4516,798.3373,798.397,4403.0
2024-05-22 15:40:00,802.64,802.64,800.83,800.83,3932.0,798.5264,798.5264,796.7257,796.7257,3932.0
2024-05-22 15:45:00,800.94,801.2,800.59,800.6,5391.0,796.8351,797.0938,796.4869,796.4968,5391.0
2024-05-22 15:50:00,800.54,801.28,799.8,800.78,21564.0,796.4371,797.1733,795.7009,796.6759,21564.0
2024-05-22 15:55:00,801.18,802.18,801.18,801.86,16072.0,797.0739,798.0687,797.0739,797.7504,16072.0
2024-05-23 09:30:00,804.3,804.3,799.34,799.62,35391.0,800.1779,800.1779,795.2433,795.5219,35391.0
2024-05-23 09:35:00,799.56,803.13,798.51,803.09,14427.0,795.4622,799.0139,794.4175,798.9741,14427.0
2024-05-23 09:40:00,802.88,803.89,801.62,803.49,19560.0,798.7651,799.77,797.5116,799.372,19560.0
2024-05-23 09:45:00,802.6,803.31,800.0,800.53,4941.0,798.4866,799.1929,795.8999,796.4272,4941.0
2024-05-23 09:50:00,800.6,801.33,799.82,800.5,5475.0,796.4968,797.2231,795.7208,796.3973,5475.0
2024-05-23 09:55:00,800.89,801.51,800.0,800.73,4186.0,796.7853,797.4022,795.8999,796.6262,4186.0
2024-05-23 10:00:00,800.39,802.05,800.22,802.01,6043.0,796.2879,797.9394,796.1188,797.8996,6043.0
2024-05-23 10:05:00,801.85,802.63,801.41,802.28,5327.0,797.7404,798.5164,797.3027,798.1682,5327.0
2024-05-23 10:10:00,802.63,803.2,802.36,803.09,4523.0,798.5164,799.0835,798.2478,798.9741,4523.0
2024-05-23 10:15:00,802.86,804.0,802.86,802.89,3453.0,798.7452,799.8794,798.7452,798.7751,3453.0
2024-05-23 10:20:00,803.07,803.07,801.55,801.84,6534.0,798.9542,798.9542,797.442,797.7305,6534.0
2024-05-23 10:25:00,801.88,803.84,801.87,803.63,6551.0,797.7703,799.7202,797.7603,799.5113,6551.0
2024-05-23 10:30:00,803.27,803.97,802.88,803.3,5545.0,799.1531,799.8496,798.7651,799.183,5545.0
2024-05-23 10:35:00,803.36,804.24,803.25,804.15,4374.0,799.2427,800.1182,799.1332,800.0286,4374.0
2024-05-23 10:40:00,804.57,805.3,804.01,804.74,8701.0,800.4465,801.1727,799.8894,800.6156,8701.0
2024-05-23 10:45:00,804.92,805.2,803.45,803.95,7761.0,800.7947,801.0733,799.3322,799.8297,7761.0
2024-05-23 10:50:00,804.08,804.46,803.93,804.36,3215.0,799.959,800.337,799.8098,800.2376,3215.0
2024-05-23 10:55:00,804.29,805.08,804.12,804.53,6295.0,800.1679,800.9539,799.9988,800.4067,6295.0
2024-05-23 11:00:00,804.69,806.01,804.69,805.72,8066.0,800.5659,801.8791,800.5659,801.5906,8066.0
2024-05-23 11:05:00,805.46,806.93,805.33,806.57,4525.0,801.3319,802.7944,801.2026,802.4362,4525.0
2024-05-23 11:10:00,806.58,806.71,804.8,805.57,6530.0,802.4462,802.5755,800.6753,801.4414,6530.0
2024-05-23 11:15:00,805.9,806.08,805.2,805.45,5123.0,801.7697,801.9487,801.0733,801.322,5123.0
2024-05-23 11:20:00,805.86,806.18,805.62,806.15,1124.0,801.7299,802.0482,801.4911,802.0184,1124.0
2024-05-23 11:25:00,806.18,806.24,805.38,805.8,6970.0,802.0482,802.1079,801.2523,801.6702,6970.0
2024-05-23 11:30:00,805.96,806.2,805.9,805.9,2501.0,801.8294,802.0681,801.7697,801.7697,2501.0
2024-05-23 11:35:00,806.19,807.55,805.54,807.28,16856.0,802.0582,803.4112,801.4115,803.1426,16856.0
2024-05-23 11:40:00,807.25,807.25,805.83,806.0,3868.0,803.1127,803.1127,801.7,801.8692,3868.0
2024-05-23 11:45:00,806.11,806.11,805.5,805.5,2756.0,801.9786,801.9786,801.3717,801.3717,2756.0
2024-05-23 11:50:00,805.38,806.48,805.38,806.24,3782.0,801.2523,802.3467,801.2523,802.1079,3782.0
2024-05-23 11:55:00,806.34,806.53,804.72,804.72,5626.0,802.2074,802.3964,800.5957,800.5957,5626.0
2024-05-23 12:00:00,804.8,805.85,804.8,805.3,4881.0,800.6753,801.7199,800.6753,801.1727,4881.0
2024-05-23 12:05:00,805.39,806.07,805.21,806.07,2265.0,801.2623,801.9388,801.0832,801.9388,2265.0
2024-05-23 12:10:00,805.64,806.05,805.19,805.84,2282.0,801.511,801.9189,801.0633,801.71,2282.0
2024-05-23 12:15:00,805.85,806.35,805.59,806.33,5995.0,801.7199,802.2174,801.4613,802.1975,5995.0
2024-05-23 12:20:00,806.4,807.08,806.09,806.89,2643.0,802.2671,802.9436,801.9587,802.7546,2643.0
2024-05-23 12:25:00,807.36,808.05,807.2,807.24,8489.0,803.2222,803.9086,803.063,803.1028,8489.0
2024-05-23 12:30:00,807.02,807.06,806.0,806.0,6330.0,802.8839,802.9237,801.8692,801.8692,6330.0
2024-05-23 12:35:00,806.23,806.23,805.85,805.85,2245.0,802.098,802.098,801.7199,801.7199,2245.0
2024-05-23 12:40:00,806.17,806.42,805.85,805.86,2175.0,802.0383,802.287,801.7199,801.7299,2175.0
2024-05-23 12:45:00,806.03,806.13,805.11,805.51,3894.0,801.899,801.9985,800.9837,801.3817,3894.0
2024-05-23 12:50:00,804.99,804.99,804.6,804.6,1042.0,800.8643,800.8643,800.4763,800.4763,1042.0
2024-05-23 12:55:00,804.93,805.21,804.44,804.73,1600.0,800.8046,801.0832,800.3172,800.6057,1600.0
2024-05-23 13:00:00,805.09,805.09,804.21,804.21,1551.0,800.9638,800.9638,800.0883,800.0883,1551.0
2024-05-23 13:05:00,804.5,804.64,804.04,804.04,2596.0,800.3768,800.5161,799.9192,799.9192,2596.0
2024-05-23 13:10:00,804.0,805.32,804.0,805.32,1300.0,799.8794,801.1926,799.8794,801.1926,1300.0
2024-05-23 13:15:00,805.0,805.18,804.2,804.2,2986.0,800.8743,801.0534,800.0784,800.0784,2986.0
2024-05-23 13:20:00,804.17,804.33,803.71,803.94,3035.0,800.0485,800.2077,799.5909,799.8197,3035.0
2024-05-23 13:25:00,803.92,804.09,803.77,803.82,2063.0,799.7998,799.9689,799.6506,799.7003,2063.0
2024-05-23 13:30:00,804.29,804.29,803.36,803.36,5779.0,800.1679,800.1679,799.2427,799.2427,5779.0
2024-05-23 13:35:00,803.43,803.43,802.33,802.34,5463.0,799.3123,799.3123,798.218,798.2279,5463.0
2024-05-23 13:40:00,802.51,803.47,801.9,802.1,3306.0,798.397,799.3521,797.7902,797.9891,3306.0
2024-05-23 13:45:00,802.33,802.58,801.64,801.9,2367.0,798.218,798.4667,797.5315,797.7902,2367.0
2024-05-23 13:50:00,802.3,802.3,801.54,801.66,1462.0,798.1881,798.1881,797.432,797.5514,1462.0
2024-05-23 13:55:00,801.6,802.17,800.59,801.84,3629.0,797.4917,798.0588,796.4869,797.7305,3629.0
2024-05-23 14:00:00,801.53,801.83,801.09,801.13,4616.0,797.4221,797.7205,796.9843,797.0241,4616.0
2024-05-23 14:05:00,801.18,801.18,799.98,800.79,18568.0,797.0739,797.0739,795.88,796.6859,18568.0
2024-05-23 14:10:00,800.45,801.3,800.0,800.86,5417.0,796.3476,797.1932,795.8999,796.7555,5417.0
2024-05-23 14:15:00,801.0,801.56,799.0,799.03,10293.0,796.8948,797.4519,794.905,794.9349,10293.0
2024-05-23 14:20:00,799.18,799.91,799.0,799.2,4415.0,795.0841,795.8104,794.905,795.104,4415.0
2024-05-23 14:25:00,799.28,799.8,799.02,799.02,4811.0,795.1836,795.7009,794.9249,794.9249,4811.0
2024-05-23 14:30:00,798.92,798.92,798.05,798.66,9826.0,794.8254,794.8254,793.9599,794.5668,9826.0
2024-05-23 14:35:00,798.69,799.28,798.25,799.27,3388.0,794.5966,795.1836,794.1589,795.1736,3388.0
2024-05-23 14:40:00,798.62,798.66,797.53,797.66,4861.0,794.527,794.5668,793.4426,793.5719,4861.0
2024-05-23 14:45:00,797.92,797.94,797.25,797.44,3353.0,793.8306,793.8505,793.164,793.353,3353.0
2024-05-23 14:50:00,797.11,797.11,796.26,796.5,4988.0,793.0247,793.0247,792.1791,792.4178,4988.0
2024-05-23 14:55:00,796.29,797.3,796.24,796.5,9598.0,792.2089,793.2137,792.1592,792.4178,9598.0
2024-05-23 15:00:00,796.5,797.66,796.5,796.74,5147.0,792.4178,793.5719,792.4178,792.6566,5147.0
2024-05-23 15:05:00,797.04,797.08,796.51,796.65,3424.0,792.9551,792.9949,792.4278,792.5671,3424.0
2024-05-23 15:10:00,796.91,799.09,796.9,799.09,8672.0,792.8257,794.9946,792.8158,794.9946,8672.0
2024-05-23 15:15:00,799.18,799.18,797.94,798.29,7426.0,795.0841,795.0841,793.8505,794.1987,7426.0
2024-05-23 15:20:00,798.36,798.54,797.61,797.71,7620.0,794.2683,794.4474,793.5222,793.6216,7620.0
2024-05-23 15:25:00,798.3,799.01,797.91,798.52,9138.0,794.2086,794.915,793.8206,794.4275,9138.0
2024-05-23 15:30:00,798.86,799.23,798.46,799.06,7303.0,794.7657,795.1339,794.3678,794.9647,7303.0
2024-05-23 15:35:00,799.06,799.39,798.31,798.31,3542.0,794.9647,795.293,794.2186,794.2186,3542.0
2024-05-23 15:40:00,798.83,798.83,797.9,798.33,4942.0,794.7359,794.7359,793.8107,794.2385,4942.0
2024-05-23 15:45:00,798.41,798.55,797.7,797.86,6434.0,794.3181,794.4573,793.6117,793.7709,6434.0
2024-05-23 15:50:00,798.09,798.3,796.93,797.28,21610.0,793.9997,794.2086,792.8456,793.1938,21610.0
2024-05-23 15:55:00,796.71,797.01,795.43,796.01,43791.0,792.6268,792.9252,791.3533,791.9304,43791.0
2024-05-24 09:30:00,800.63,802.53,799.09,802.5,38213.0,796.5267,798.4169,794.9946,798.3871,38213.0
2024-05-24 09:35:00,802.55,804.79,801.72,803.79,25999.0,798.4368,800.6654,797.6111,799.6705,25999.0
2024-05-24 09:40:00,803.83,803.9,801.94,803.57,26524.0,799.7103,799.7799,797.83,799.4516,26524.0
2024-05-24 09:45:00,803.41,804.49,803.32,803.74,12335.0,799.2924,800.3669,799.2029,799.6207,12335.0
2024-05-24 09:50:00,803.96,804.19,802.29,803.01,11255.0,799.8396,800.0684,798.1782,798.8945,11255.0
2024-05-24 09:55:00,803.1,804.0,801.67,802.01,11235.0,798.984,799.8794,797.5613,797.8996,11235.0
2024-05-24 10:00:00,802.23,805.3,802.22,804.13,15367.0,798.1185,801.1727,798.1085,800.0087,15367.0
2024-05-24 10:05:00,804.66,806.14,804.6,805.99,16979.0,800.536,802.0084,800.4763,801.8592,16979.0
2024-05-24 10:10:00,805.86,805.91,805.27,805.6,8365.0,801.7299,801.7796,801.1429,801.4712,8365.0
2024-05-24 10:15:00,805.55,807.0,805.41,805.89,16114.0,801.4215,802.864,801.2822,801.7597,16114.0
2024-05-24 10:20:00,805.92,806.63,805.62,806.35,7357.0,801.7896,802.4959,801.4911,802.2174,7357.0
2024-05-24 10:25:00,806.13,807.97,805.92,807.72,20275.0,801.9985,803.8291,801.7896,803.5803,20275.0
2024-05-24 10:30:00,807.59,808.9,807.59,808.28,11408.0,803.451,804.7543,803.451,804.1375,11408.0
2024-05-24 10:35:00,808.35,808.89,807.7,808.51,6715.0,804.2071,804.7443,803.5604,804.3663,6715.0
2024-05-24 10:40:00,808.52,809.34,808.45,808.99,8812.0,804.3762,805.192,804.3066,804.8438,8812.0
2024-05-24 10:45:00,809.07,809.65,808.47,809.65,7773.0,804.9234,805.5004,804.3265,805.5004,7773.0
2024-05-24 10:50:00,809.77,810.3,808.57,808.57,8657.0,805.6198,806.1471,804.426,804.426,8657.0
2024-05-24 10:55:00,808.56,810.22,808.0,809.67,13763.0,804.416,806.0675,803.8589,805.5203,13763.0
2024-05-24 11:00:00,809.87,812.14,809.68,812.13,12160.0,805.7193,807.9777,805.5303,807.9677,12160.0
2024-05-24 11:05:00,812.3,814.0,812.07,813.54,18408.0,808.1369,809.8282,807.908,809.3705,18408.0
2024-05-24 11:10:00,813.42,813.66,812.16,813.47,12144.0,809.2511,809.4899,807.9976,809.3009,12144.0
2024-05-24 11:15:00,813.17,813.24,812.44,813.0,7333.0,809.0024,809.072,808.2761,808.8333,7333.0
2024-05-24 11:20:00,812.92,814.75,812.55,814.46,17857.0,808.7537,810.5743,808.3856,810.2858,17857.0
2024-05-24 11:25:00,814.63,815.79,814.46,814.96,15881.0,810.4549,811.609,810.2858,810.7832,15881.0
2024-05-24 11:30:00,815.06,816.16,815.06,816.0,5916.0,810.8827,811.9771,810.8827,811.8179,5916.0
2024-05-24 11:35:00,816.36,816.36,815.03,815.98,7182.0,812.1761,812.1761,810.8529,811.798,7182.0
2024-05-24 11:40:00,815.94,816.4,815.94,816.01,7395.0,811.7582,812.2159,811.7582,811.8279,7395.0
2024-05-24 11:45:00,815.89,816.28,815.85,816.13,3606.0,811.7085,812.0965,811.6687,811.9472,3606.0
2024-05-24 11:50:00,816.21,816.78,815.42,816.65,8599.0,812.0268,812.5939,811.2409,812.4646,8599.0
2024-05-24 11:55:00,816.71,816.87,815.65,815.99,3412.0,812.5243,812.6834,811.4697,811.808,3412.0
2024-05-24 12:00:00,815.81,816.09,815.02,815.32,6033.0,811.6289,811.9074,810.8429,811.1414,6033.0
2024-05-24 12:05:00,815.25,815.28,814.75,815.07,5899.0,811.0717,811.1016,810.5743,810.8927,5899.0
2024-05-24 12:10:00,815.18,816.14,815.18,816.13,3157.0,811.0021,811.9572,811.0021,811.9472,3157.0
2024-05-24 12:15:00,816.0,816.01,815.17,815.64,3739.0,811.8179,811.8279,810.9922,811.4597,3739.0
2024-05-24 12:20:00,815.71,815.77,815.16,815.77,2634.0,811.5294,811.5891,810.9822,811.5891,2634.0
2024-05-24 12:25:00,815.57,816.0,815.45,815.66,4386.0,811.3901,811.8179,811.2707,811.4796,4386.0
2024-05-24 12:30:00,815.55,815.68,815.2,815.53,4214.0,811.3702,811.4995,811.022,811.3503,4214.0
2024-05-24 12:35:00,815.27,815.39,814.52,814.92,3640.0,811.0916,811.211,810.3455,810.7434,3640.0
2024-05-24 12:40:00,814.82,815.49,814.81,815.06,3381.0,810.644,811.3105,810.634,810.8827,3381.0
2024-05-24 12:45:00,814.93,814.93,812.87,813.09,6649.0,810.7534,810.7534,808.7039,808.9228,6649.0
2024-05-24 12:50:00,813.04,813.96,812.86,813.95,7123.0,808.8731,809.7884,808.694,809.7784,7123.0
2024-05-24 12:55:00,813.65,814.11,813.0,813.21,3404.0,809.4799,809.9376,808.8333,809.0422,3404.0
2024-05-24 13:00:00,813.26,813.96,813.26,813.95,3780.0,809.0919,809.7884,809.0919,809.7784,3780.0
2024-05-24 13:05:00,813.83,814.24,813.62,813.79,5070.0,809.659,810.0669,809.4501,809.6192,5070.0
2024-05-24 13:10:00,813.56,814.23,813.56,814.04,1776.0,809.3904,810.057,809.3904,809.8679,1776.0
2024-05-24 13:15:00,814.25,814.77,814.13,814.3,2753.0,810.0769,810.5942,809.9575,810.1266,2753.0
2024-05-24 13:20:00,814.41,814.6,814.01,814.6,2669.0,810.2361,810.4251,809.8381,810.4251,2669.0
2024-05-24 13:25:00,814.68,814.72,814.25,814.5,3177.0,810.5047,810.5445,810.0769,810.3256,3177.0
2024-05-24 13:30:00,814.56,814.56,813.02,813.11,1225.0,810.3853,810.3853,808.8532,808.9427,1225.0
2024-05-24 13:35:00,813.17,813.37,812.38,812.75,5446.0,809.0024,809.2014,808.2165,808.5846,5446.0
2024-05-24 13:40:00,812.61,812.61,811.75,812.02,3044.0,808.4453,808.4453,807.5897,807.8583,3044.0
2024-05-24 13:45:00,812.4,812.5,812.0,812.42,4326.0,808.2364,808.3358,807.8384,808.2563,4326.0
2024-05-24 13:50:00,812.27,812.76,812.26,812.76,3366.0,808.107,808.5945,808.0971,808.5945,3366.0
2024-05-24 13:55:00,812.66,812.84,812.02,812.02,3825.0,808.495,808.6741,807.8583,807.8583,3825.0
2024-05-24 14:00:00,811.97,813.33,811.77,813.33,3426.0,807.8086,809.1616,807.6096,809.1616,3426.0
2024-05-24 14:05:00,813.1,814.08,813.08,813.8,3388.0,808.9328,809.9077,808.9129,809.6292,3388.0
2024-05-24 14:10:00,813.91,813.95,813.56,813.95,7364.0,809.7386,809.7784,809.3904,809.7784,7364.0
2024-05-24 14:15:00,813.86,814.2,813.67,813.86,3064.0,809.6889,810.0271,809.4998,809.6889,3064.0
2024-05-24 14:20:00,813.94,814.11,813.0,813.04,6415.0,809.7685,809.9376,808.8333,808.8731,6415.0
2024-05-24 14:25:00,813.15,813.39,812.9,813.36,4432.0,808.9825,809.2213,808.7338,809.1914,4432.0
2024-05-24 14:30:00,813.37,813.58,812.52,812.55,5406.0,809.2014,809.4103,808.3557,808.3856,5406.0
2024-05-24 14:35:00,812.62,813.65,812.23,813.64,6041.0,808.4552,809.4799,808.0672,809.47,6041.0
2024-05-24 14:40:00,813.64,813.68,813.37,813.65,2006.0,809.47,809.5098,809.2014,809.4799,2006.0
2024-05-24 14:45:00,813.6,813.88,813.38,813.46,3400.0,809.4302,809.7088,809.2113,809.2909,3400.0
2024-05-24 14:50:00,813.38,813.58,812.62,812.62,3381.0,809.2113,809.4103,808.4552,808.4552,3381.0
2024-05-24 14:55:00,812.79,812.85,812.43,812.57,3421.0,808.6244,808.684,808.2662,808.4055,3421.0
2024-05-24 15:00:00,812.6,812.77,811.65,811.91,3359.0,808.4353,808.6045,807.4902,807.7489,3359.0
2024-05-24 15:05:00,812.15,812.29,811.6,811.99,2424.0,807.9876,808.1269,807.4405,807.8285,2424.0
2024-05-24 15:10:00,811.83,812.25,811.53,812.0,4532.0,807.6693,808.0871,807.3708,807.8384,4532.0
2024-05-24 15:15:00,811.97,811.98,811.69,811.91,2707.0,807.8086,807.8185,807.53,807.7489,2707.0
2024-05-24 15:20:00,811.84,812.07,811.51,811.97,4296.0,807.6792,807.908,807.3509,807.8086,4296.0
2024-05-24 15:25:00,812.13,812.44,811.88,812.31,4014.0,807.9677,808.2761,807.719,808.1468,4014.0
2024-05-24 15:30:00,812.17,812.67,811.8,811.8,4000.0,808.0075,808.505,807.6394,807.6394,4000.0
2024-05-24 15:35:00,811.98,812.0,811.37,811.56,3852.0,807.8185,807.8384,807.2116,807.4007,3852.0
2024-05-24 15:40:00,811.54,811.81,810.65,810.65,9816.0,807.3808,807.6494,806.4953,806.4953,9816.0
2024-05-24 15:45:00,810.57,811.07,810.51,810.8,5818.0,806.4157,806.9132,806.356,806.6446,5818.0
2024-05-24 15:50:00,810.81,811.05,809.88,810.63,21416.0,806.6545,806.8933,805.7293,806.4754,21416.0
2024-05-24 15:55:00,810.48,810.53,809.04,809.94,37865.0,806.3262,806.3759,804.8936,805.789,37865.0
2024-05-28 09:30:00,809.74,815.29,809.74,811.21,73400.0,805.59,811.1115,805.59,807.0525,73400.0
2024-05-28 09:35:00,810.81,810.86,807.7,810.7,26509.0,806.6545,806.7042,803.5604,806.5451,26509.0
2024-05-28 09:40:00,810.6,810.84,808.7,809.83,10745.0,806.4456,806.6843,804.5553,805.6795,10745.0
2024-05-28 09:45:00,809.47,809.47,807.67,808.37,21100.0,805.3214,805.3214,803.5306,804.227,21100.0
2024-05-28 09:50:00,808.06,808.19,805.97,805.97,24557.0,803.9186,804.0479,801.8393,801.8393,24557.0
2024-05-28 09:55:00,805.88,807.27,804.79,806.61,27292.0,801.7498,803.1326,800.6654,802.476,27292.0
2024-05-28 10:00:00,807.09,809.56,804.72,809.33,15004.0,802.9536,805.4109,800.5957,805.1821,15004.0
2024-05-28 10:05:00,809.69,810.77,809.1,809.81,26370.0,805.5402,806.6147,804.9533,805.6596,26370.0
2024-05-28 10:10:00,809.99,811.05,809.26,809.53,17301.0,805.8387,806.8933,805.1124,805.3811,17301.0
2024-05-28 10:15:00,809.53,810.52,809.45,809.77,13048.0,805.3811,806.366,805.3015,805.6198,13048.0
2024-05-28 10:20:00,809.61,810.28,809.43,809.71,6736.0,805.4607,806.1272,805.2816,805.5601,6736.0
2024-05-28 10:25:00,809.95,809.95,808.0,808.8,9615.0,805.7989,805.7989,803.8589,804.6548,9615.0
2024-05-28 10:30:00,808.71,808.72,807.13,807.45,10954.0,804.5653,804.5752,802.9934,803.3117,10954.0
2024-05-28 10:35:00,807.1,807.64,806.55,806.92,6170.0,802.9635,803.5007,802.4163,802.7844,6170.0
2024-05-28 10:40:00,807.09,808.08,806.9,807.28,8804.0,802.9536,803.9385,802.7645,803.1426,8804.0
2024-05-28 10:45:00,807.72,808.09,806.66,807.28,13803.0,803.5803,803.9484,802.5258,803.1426,13803.0
2024-05-28 10:50:00,807.38,807.6,806.76,806.9,10858.0,803.2421,803.461,802.6253,802.7645,10858.0
2024-05-28 10:55:00,806.88,807.47,806.26,807.18,14379.0,802.7446,803.3316,802.1278,803.0431,14379.0
2024-05-28 11:00:00,807.11,808.67,806.79,808.5,8859.0,802.9735,804.5255,802.6551,804.3563,8859.0
2024-05-28 11:05:00,808.6,808.76,808.01,808.02,8534.0,804.4558,804.615,803.8689,803.8788,8534.0
2024-05-28 11:10:00,808.29,808.68,808.26,808.27,4055.0,804.1474,804.5354,804.1176,804.1275,4055.0
2024-05-28 11:15:00,808.42,808.43,807.1,807.41,6286.0,804.2768,804.2867,802.9635,803.2719,6286.0
2024-05-28 11:20:00,807.47,807.9,807.13,807.33,5135.0,803.3316,803.7594,802.9934,803.1923,5135.0
2024-05-28 11:25:00,807.5,808.14,807.33,808.13,4195.0,803.3615,803.9982,803.1923,803.9882,4195.0
2024-05-28 11:30:00,807.95,808.5,807.72,807.72,3228.0,803.8092,804.3563,803.5803,803.5803,3228.0
2024-05-28 11:35:00,807.77,807.97,807.37,807.97,4713.0,803.6301,803.8291,803.2321,803.8291,4713.0
2024-05-28 11:40:00,808.28,808.82,807.86,808.25,7838.0,804.1375,804.6747,803.7196,804.1076,7838.0
2024-05-28 11:45:00,808.5,808.59,808.15,808.51,3381.0,804.3563,804.4459,804.0081,804.3663,3381.0
2024-05-28 11:50:00,808.57,808.57,808.23,808.46,3630.0,804.426,804.426,804.0877,804.3165,3630.0
2024-05-28 11:55:00,808.52,808.55,808.18,808.23,5221.0,804.3762,804.4061,804.038,804.0877,5221.0
2024-05-28 12:00:00,808.39,808.62,807.86,807.88,5255.0,804.2469,804.4757,803.7196,803.7395,5255.0
2024-05-28 12:05:00,808.04,808.5,807.83,808.23,18688.0,803.8987,804.3563,803.6898,804.0877,18688.0
2024-05-28 12:10:00,808.56,809.49,808.55,808.81,7573.0,804.416,805.3413,804.4061,804.6648,7573.0
2024-05-28 12:15:00,808.81,808.85,807.77,808.22,3379.0,804.6648,804.7045,803.6301,804.0778,3379.0
2024-05-28 12:20:00,808.21,808.49,807.93,808.23,2525.0,804.0678,804.3464,803.7893,804.0877,2525.0
2024-05-28 12:25:00,808.29,808.87,808.29,808.69,3933.0,804.1474,804.7244,804.1474,804.5454,3933.0
2024-05-28 12:30:00,808.67,809.4,808.66,809.35,1985.0,804.5255,805.2517,804.5155,805.202,1985.0
2024-05-28 12:35:00,809.54,809.99,809.17,809.39,5114.0,805.391,805.8387,805.0229,805.2418,5114.0
2024-05-28 12:40:00,809.2,809.69,809.2,809.33,1181.0,805.0528,805.5402,805.0528,805.1821,1181.0
2024-05-28 12:45:00,809.75,810.17,809.55,810.11,3716.0,805.5999,806.0178,805.401,805.9581,3716.0
2024-05-28 12:50:00,810.24,810.35,810.13,810.23,2751.0,806.0874,806.1969,805.978,806.0775,2751.0
2024-05-28 12:55:00,810.02,810.13,809.28,809.61,3315.0,805.8686,805.978,805.1323,805.4607,3315.0
2024-05-28 13:00:00,809.59,809.63,808.85,809.23,4742.0,805.4408,805.4806,804.7045,805.0826,4742.0
2024-05-28 13:05:00,809.38,809.4,808.9,809.02,3301.0,805.2318,805.2517,804.7543,804.8737,3301.0
2024-05-28 13:10:00,809.46,810.05,809.4,810.03,2982.0,805.3114,805.8984,805.2517,805.8785,2982.0
2024-05-28 13:15:00,809.79,811.0,809.79,811.0,7950.0,805.6397,806.8435,805.6397,806.8435,7950.0
2024-05-28 13:20:00,810.84,811.33,810.82,810.86,4459.0,806.6843,807.1718,806.6645,806.7042,4459.0
2024-05-28 13:25:00,810.67,811.06,810.1,810.47,4867.0,806.5152,806.9032,805.9481,806.3162,4867.0
2024-05-28 13:30:00,810.56,811.01,810.44,810.78,2190.0,806.4058,806.8535,806.2864,806.6247,2190.0
2024-05-28 13:35:00,810.8,810.94,810.44,810.45,1440.0,806.6446,806.7838,806.2864,806.2963,1440.0
2024-05-28 13:40:00,810.63,810.7,810.46,810.48,2126.0,806.4754,806.5451,806.3063,806.3262,2126.0
2024-05-28 13:45:00,810.63,810.77,810.21,810.36,2078.0,806.4754,806.6147,806.0576,806.2068,2078.0
2024-05-28 13:50:00,810.04,810.16,809.47,809.8,2900.0,805.8884,806.0078,805.3214,805.6497,2900.0
2024-05-28 13:55:00,809.95,810.47,809.82,810.43,2119.0,805.7989,806.3162,805.6696,806.2765,2119.0
2024-05-28 14:00:00,810.21,810.41,809.61,810.41,3603.0,806.0576,806.2566,805.4607,806.2566,3603.0
2024-05-28 14:05:00,810.55,811.0,810.55,811.0,3501.0,806.3958,806.8435,806.3958,806.8435,3501.0
2024-05-28 14:10:00,810.9,811.48,810.9,811.28,4133.0,806.744,807.3211,806.744,807.1221,4133.0
2024-05-28 14:15:00,810.94,811.01,810.06,810.07,7545.0,806.7838,806.8535,805.9083,805.9183,7545.0
2024-05-28 14:20:00,809.86,809.86,809.59,809.82,2909.0,805.7094,805.7094,805.4408,805.6696,2909.0
2024-05-28 14:25:00,809.77,810.03,808.92,809.14,11021.0,805.6198,805.8785,804.7742,804.9931,11021.0
2024-05-28 14:30:00,808.96,809.35,808.17,808.17,6201.0,804.814,805.202,804.028,804.028,6201.0
2024-05-28 14:35:00,808.16,808.16,807.12,807.53,4440.0,804.0181,804.0181,802.9834,803.3913,4440.0
2024-05-28 14:40:00,807.81,808.05,807.39,807.94,3873.0,803.6699,803.9086,803.252,803.7992,3873.0
2024-05-28 14:45:00,808.02,808.46,807.8,808.42,3143.0,803.8788,804.3165,803.6599,804.2768,3143.0
2024-05-28 14:50:00,808.21,808.85,808.19,808.76,1241.0,804.0678,804.7045,804.0479,804.615,1241.0
2024-05-28 14:55:00,808.79,809.75,808.78,809.71,3200.0,804.6449,805.5999,804.6349,805.5601,3200.0
2024-05-28 15:00:00,809.62,809.82,809.27,809.27,4568.0,805.4706,805.6696,805.1224,805.1224,4568.0
2024-05-28 15:05:00,809.42,810.06,809.2,810.06,3659.0,805.2716,805.9083,805.0528,805.9083,3659.0
2024-05-28 15:10:00,810.2,810.2,809.65,809.9,2702.0,806.0476,806.0476,805.5004,805.7492,2702.0
2024-05-28 15:15:00,809.81,810.24,809.31,810.24,3903.0,805.6596,806.0874,805.1622,806.0874,3903.0
2024-05-28 15:20:00,810.29,810.62,809.98,810.62,5444.0,806.1372,806.4655,805.8288,806.4655,5444.0
2024-05-28 15:25:00,810.86,811.34,810.73,810.73,5856.0,806.7042,807.1818,806.5749,806.5749,5856.0
2024-05-28 15:30:00,810.99,812.29,810.99,812.24,10154.0,806.8336,808.1269,806.8336,808.0772,10154.0
2024-05-28 15:35:00,812.25,812.88,811.85,812.13,5757.0,808.0871,808.7139,807.6892,807.9677,5757.0
2024-05-28 15:40:00,812.21,812.76,811.97,812.5,8672.0,808.0473,808.5945,807.8086,808.3358,8672.0
2024-05-28 15:45:00,812.57,813.08,812.4,812.48,8392.0,808.4055,808.9129,808.2364,808.3159,8392.0
2024-05-28 15:50:00,812.51,813.3,811.91,812.38,22428.0,808.3458,809.1317,807.7489,808.2165,22428.0
2024-05-28 15:55:00,812.89,813.29,812.22,813.12,41793.0,808.7238,809.1218,808.0573,808.9527,41793.0
2024-05-29 09:30:00,807.02,810.35,807.0,810.35,37399.0,802.8839,806.1969,802.864,806.1969,37399.0
2024-05-29 09:35:00,810.4,811.32,809.99,811.25,8317.0,806.2466,807.1619,805.8387,807.0922,8317.0
2024-05-29 09:40:00,810.85,812.29,810.26,812.0,7262.0,806.6943,808.1269,806.1073,807.8384,7262.0
2024-05-29 09:45:00,811.87,812.54,810.21,810.87,10859.0,807.7091,808.3756,806.0576,806.7142,10859.0
2024-05-29 09:50:00,810.93,811.3,808.47,808.89,9013.0,806.7739,807.142,804.3265,804.7443,9013.0
2024-05-29 09:55:00,808.81,811.33,808.8,811.05,5481.0,804.6648,807.1718,804.6548,806.8933,5481.0
2024-05-29 10:00:00,811.48,812.0,811.14,811.71,13007.0,807.3211,807.8384,806.9828,807.5499,13007.0
2024-05-29 10:05:00,811.71,812.0,810.99,811.4,11764.0,807.5499,807.8384,806.8336,807.2415,11764.0
2024-05-29 10:10:00,811.3,812.45,811.29,812.13,25645.0,807.142,808.2861,807.132,807.9677,25645.0
2024-05-29 10:15:00,812.13,812.6,810.44,811.25,9706.0,807.9677,808.4353,806.2864,807.0922,9706.0
2024-05-29 10:20:00,811.4,811.75,810.78,811.67,9379.0,807.2415,807.5897,806.6247,807.5101,9379.0
2024-05-29 10:25:00,811.67,812.56,811.67,812.24,11061.0,807.5101,808.3955,807.5101,808.0772,11061.0
2024-05-29 10:30:00,812.3,812.65,811.16,811.64,9405.0,808.1369,808.4851,807.0027,807.4802,9405.0
2024-05-29 10:35:00,811.5,812.13,811.47,811.88,5148.0,807.341,807.9677,807.3111,807.719,5148.0
2024-05-29 10:40:00,812.0,812.0,811.19,811.37,3980.0,807.8384,807.8384,807.0326,807.2116,3980.0
2024-05-29 10:45:00,811.59,811.59,810.56,810.6,5490.0,807.4305,807.4305,806.4058,806.4456,5490.0
2024-05-29 10:50:00,810.74,811.03,809.9,810.1,6060.0,806.5849,806.8734,805.7492,805.9481,6060.0
2024-05-29 10:55:00,810.29,810.78,810.03,810.5,5002.0,806.1372,806.6247,805.8785,806.3461,5002.0
2024-05-29 11:00:00,810.51,811.64,810.51,811.04,8655.0,806.356,807.4802,806.356,806.8833,8655.0
2024-05-29 11:05:00,811.0,811.36,810.55,810.55,3872.0,806.8435,807.2017,806.3958,806.3958,3872.0
2024-05-29 11:10:00,810.32,810.32,809.75,809.97,2412.0,806.167,806.167,805.5999,805.8188,2412.0
2024-05-29 11:15:00,810.01,810.22,809.7,810.16,6425.0,805.8586,806.0675,805.5502,806.0078,6425.0
2024-05-29 11:20:00,810.26,811.06,810.26,811.06,2845.0,806.1073,806.9032,806.1073,806.9032,2845.0
2024-05-29 11:25:00,811.27,811.98,811.21,811.5,7751.0,807.1121,807.8185,807.0525,807.341,7751.0
2024-05-29 11:30:00,811.23,811.27,810.54,810.81,2897.0,807.0724,807.1121,806.3859,806.6545,2897.0
2024-05-29 11:35:00,810.95,811.69,810.86,811.42,4248.0,806.7938,807.53,806.7042,807.2614,4248.0
2024-05-29 11:40:00,811.63,812.5,811.06,812.4,11146.0,807.4703,808.3358,806.9032,808.2364,11146.0
2024-05-29 11:45:00,812.5,812.76,812.1,812.2,5379.0,808.3358,808.5945,807.9379,808.0374,5379.0
2024-05-29 11:50:00,812.23,812.65,812.18,812.63,3972.0,808.0672,808.4851,808.0175,808.4652,3972.0
2024-05-29 11:55:00,812.71,813.44,812.71,813.05,6636.0,808.5448,809.271,808.5448,808.883,6636.0
2024-05-29 12:00:00,812.84,812.84,812.07,812.17,3200.0,808.6741,808.6741,807.908,808.0075,3200.0
2024-05-29 12:05:00,812.15,812.33,811.33,811.34,2886.0,807.9876,808.1667,807.1718,807.1818,2886.0
2024-05-29 12:10:00,811.37,811.65,811.12,811.18,2564.0,807.2116,807.4902,806.9629,807.0226,2564.0
2024-05-29 12:15:00,811.19,811.43,810.61,811.3,3349.0,807.0326,807.2713,806.4555,807.142,3349.0
2024-05-29 12:20:00,811.33,811.56,811.2,811.33,2441.0,807.1718,807.4007,807.0425,807.1718,2441.0
2024-05-29 12:25:00,811.53,811.55,810.71,810.73,4477.0,807.3708,807.3907,806.555,806.5749,4477.0
2024-05-29 12:30:00,810.7,811.0,810.32,810.82,6522.0,806.5451,806.8435,806.167,806.6645,6522.0
2024-05-29 12:35:00,811.0,811.29,810.85,810.95,2343.0,806.8435,807.132,806.6943,806.7938,2343.0
2024-05-29 12:40:00,810.92,811.04,810.43,810.44,2676.0,806.7639,806.8833,806.2765,806.2864,2676.0
2024-05-29 12:45:00,810.49,811.14,810.36,810.86,6301.0,806.3361,806.9828,806.2068,806.7042,6301.0
2024-05-29 12:50:00,811.02,811.32,810.75,810.9,8741.0,806.8634,807.1619,806.5948,806.744,8741.0
2024-05-29 12:55:00,810.97,810.97,810.21,810.55,5538.0,806.8137,806.8137,806.0576,806.3958,5538.0
2024-05-29 13:00:00,810.55,810.85,809.59,809.63,7858.0,806.3958,806.6943,805.4408,805.4806,7858.0
2024-05-29 13:05:00,809.57,809.91,809.26,809.77,4875.0,805.4209,805.7591,805.1124,805.6198,4875.0
2024-05-29 13:10:00,809.68,809.76,808.87,808.87,5801.0,805.5303,805.6099,804.7244,804.7244,5801.0
2024-05-29 13:15:00,808.88,809.0,808.29,808.68,4691.0,804.7344,804.8538,804.1474,804.5354,4691.0
2024-05-29 13:20:00,808.66,808.77,808.19,808.52,4709.0,804.5155,804.625,804.0479,804.3762,4709.0
2024-05-29 13:25:00,808.32,809.35,808.32,809.35,3083.0,804.1773,805.202,804.1773,805.202,3083.0
2024-05-29 13:30:00,809.49,809.49,808.3,808.48,10530.0,805.3413,805.3413,804.1574,804.3364,10530.0
2024-05-29 13:35:00,808.3,808.63,807.65,808.63,4419.0,804.1574,804.4857,803.5107,804.4857,4419.0
2024-05-29 13:40:00,808.6,809.23,808.45,808.7,4476.0,804.4558,805.0826,804.3066,804.5553,4476.0
2024-05-29 13:45:00,808.87,808.87,808.4,808.4,3256.0,804.7244,804.7244,804.2569,804.2569,3256.0
2024-05-29 13:50:00,808.41,809.32,808.4,809.32,3064.0,804.2668,805.1721,804.2569,805.1721,3064.0
2024-05-29 13:55:00,809.23,809.66,809.14,809.3,4151.0,805.0826,805.5104,804.9931,805.1522,4151.0
2024-05-29 14:00:00,809.24,809.36,808.89,809.36,2422.0,805.0925,805.2119,804.7443,805.2119,2422.0
2024-05-29 14:05:00,809.11,809.39,808.36,808.53,11252.0,804.9632,805.2418,804.2171,804.3862,11252.0
2024-05-29 14:10:00,808.4,808.62,808.1,808.62,3827.0,804.2569,804.4757,803.9584,804.4757,3827.0
2024-05-29 14:15:00,808.6,808.71,808.32,808.56,4281.0,804.4558,804.5653,804.1773,804.416,4281.0
2024-05-29 14:20:00,808.84,808.84,808.01,808.41,2654.0,804.6946,804.6946,803.8689,804.2668,2654.0
2024-05-29 14:25:00,808.54,808.8,808.23,808.72,2042.0,804.3961,804.6548,804.0877,804.5752,2042.0
2024-05-29 14:30:00,808.85,808.86,808.35,808.5,3494.0,804.7045,804.7145,804.2071,804.3563,3494.0
2024-05-29 14:35:00,808.59,808.59,807.45,807.47,6428.0,804.4459,804.4459,803.3117,803.3316,6428.0
2024-05-29 14:40:00,807.48,808.95,807.48,808.7,4343.0,803.3416,804.804,803.3416,804.5553,4343.0
2024-05-29 14:45:00,808.84,808.84,807.59,808.0,4738.0,804.6946,804.6946,803.451,803.8589,4738.0
2024-05-29 14:50:00,807.69,808.39,807.69,808.33,2699.0,803.5505,804.2469,803.5505,804.1872,2699.0
2024-05-29 14:55:00,808.33,808.58,808.09,808.31,9390.0,804.1872,804.4359,803.9484,804.1673,9390.0
2024-05-29 15:00:00,808.36,808.92,808.36,808.89,4243.0,804.2171,804.7742,804.2171,804.7443,4243.0
2024-05-29 15:05:00,808.89,808.89,807.68,807.76,6569.0,804.7443,804.7443,803.5405,803.6201,6569.0
2024-05-29 15:10:00,807.81,808.7,807.43,808.67,8528.0,803.6699,804.5553,803.2918,804.5255,8528.0
2024-05-29 15:15:00,808.48,808.74,807.97,808.22,5611.0,804.3364,804.5951,803.8291,804.0778,5611.0
2024-05-29 15:20:00,808.27,809.0,808.27,808.93,3701.0,804.1275,804.8538,804.1275,804.7841,3701.0
2024-05-29 15:25:00,808.95,809.15,808.58,808.85,6158.0,804.804,805.003,804.4359,804.7045,6158.0
2024-05-29 15:30:00,808.67,808.8,808.27,808.5,3718.0,804.5255,804.6548,804.1275,804.3563,3718.0
2024-05-29 15:35:00,808.37,809.08,808.36,808.98,6003.0,804.227,804.9334,804.2171,804.8339,6003.0
2024-05-29 15:40:00,808.98,808.99,808.45,808.97,7602.0,804.8339,804.8438,804.3066,804.8239,7602.0
2024-05-29 15:45:00,808.94,809.05,807.07,807.07,12487.0,804.7941,804.9035,802.9337,802.9337,12487.0
2024-05-29 15:50:00,807.2,807.38,806.5,807.17,22819.0,803.063,803.2421,802.3666,803.0332,22819.0
2024-05-29 15:55:00,806.8,807.22,806.29,807.22,59568.0,802.6651,803.0829,802.1577,803.0829,59568.0
2024-05-30 09:30:00,809.92,811.71,808.3,810.8,49026.0,805.7691,807.5499,804.1574,806.6446,49026.0
2024-05-30 09:35:00,810.89,813.95,810.75,812.18,20782.0,806.7341,809.7784,806.5948,808.0175,20782.0
2024-05-30 09:40:00,812.06,813.35,811.39,812.7,18117.0,807.8981,809.1815,807.2315,808.5348,18117.0
2024-05-30 09:45:00,812.51,813.26,811.86,812.57,10669.0,808.3458,809.0919,807.6991,808.4055,10669.0
2024-05-30 09:50:00,812.71,814.7,812.43,813.94,15575.0,808.5448,810.5246,808.2662,809.7685,15575.0
2024-05-30 09:55:00,813.74,815.74,812.75,815.35,13850.0,809.5695,811.5592,808.5846,811.1712,13850.0
2024-05-30 10:00:00,815.38,816.76,815.33,815.75,15987.0,811.2011,812.574,811.1513,811.5692,15987.0
2024-05-30 10:05:00,815.98,816.88,815.53,816.85,14136.0,811.798,812.6934,811.3503,812.6635,14136.0
2024-05-30 10:10:00,816.95,816.95,813.9,815.33,15142.0,812.763,812.763,809.7287,811.1513,15142.0
2024-05-30 10:15:00,815.37,815.37,813.77,814.25,17962.0,811.1911,811.1911,809.5993,810.0769,17962.0
2024-05-30 10:20:00,814.25,814.47,813.26,813.26,6000.0,810.0769,810.2957,809.0919,809.0919,6000.0
2024-05-30 10:25:00,813.47,814.06,813.15,813.39,6205.0,809.3009,809.8878,808.9825,809.2213,6205.0
2024-05-30 10:30:00,813.65,814.12,812.22,812.99,6215.0,809.4799,809.9475,808.0573,808.8233,6215.0
2024-05-30 10:35:00,812.92,813.63,812.72,813.55,5515.0,808.7537,809.4601,808.5547,809.3805,5515.0
2024-05-30 10:40:00,813.54,813.58,812.05,812.22,6757.0,809.3705,809.4103,807.8881,808.0573,6757.0
2024-05-30 10:45:00,812.31,815.32,812.05,815.29,12732.0,808.1468,811.1414,807.8881,811.1115,12732.0
2024-05-30 10:50:00,815.48,815.48,814.2,814.85,7967.0,811.3006,811.3006,810.0271,810.6738,7967.0
2024-05-30 10:55:00,814.72,815.21,814.44,814.77,4972.0,810.5445,811.032,810.2659,810.5942,4972.0
2024-05-30 11:00:00,814.98,816.95,814.41,816.37,18419.0,810.8031,812.763,810.2361,812.186,18419.0
2024-05-30 11:05:00,816.25,816.25,815.33,815.88,5868.0,812.0666,812.0666,811.1513,811.6985,5868.0
2024-05-30 11:10:00,815.9,816.04,815.18,815.44,7535.0,811.7184,811.8577,811.0021,811.2608,7535.0
2024-05-30 11:15:00,815.73,815.9,814.49,815.08,5202.0,811.5493,811.7184,810.3156,810.9026,5202.0
2024-05-30 11:20:00,815.44,815.53,814.85,815.21,5068.0,811.2608,811.3503,810.6738,811.032,5068.0
2024-05-30 11:25:00,815.53,816.98,815.37,816.65,9173.0,811.3503,812.7929,811.1911,812.4646,9173.0
2024-05-30 11:30:00,816.44,817.15,816.2,816.93,7379.0,812.2556,812.962,812.0169,812.7431,7379.0
2024-05-30 11:35:00,816.67,817.5,816.67,817.48,7899.0,812.4845,813.3102,812.4845,813.2903,7899.0
2024-05-30 11:40:00,817.45,817.57,816.35,816.73,6981.0,813.2605,813.3799,812.1661,812.5442,6981.0
2024-05-30 11:45:00,816.71,816.83,816.21,816.75,4315.0,812.5243,812.6437,812.0268,812.5641,4315.0
2024-05-30 11:50:00,816.81,817.51,816.37,816.59,5495.0,812.6238,813.3202,812.186,812.4049,5495.0
2024-05-30 11:55:00,816.07,816.98,816.02,816.24,4612.0,811.8875,812.7929,811.8378,812.0567,4612.0
2024-05-30 12:00:00,815.96,816.48,815.46,816.1,3101.0,811.7781,812.2954,811.2807,811.9174,3101.0
2024-05-30 12:05:00,816.31,816.82,816.14,816.28,3801.0,812.1263,812.6337,811.9572,812.0965,3801.0
2024-05-30 12:10:00,816.72,817.02,816.55,817.02,1948.0,812.5342,812.8327,812.3651,812.8327,1948.0
2024-05-30 12:15:00,817.08,817.82,816.79,817.76,12247.0,812.8924,813.6286,812.6039,813.5689,12247.0
2024-05-30 12:20:00,817.97,817.97,817.18,817.51,2872.0,813.7778,813.7778,812.9919,813.3202,2872.0
2024-05-30 12:25:00,817.45,817.75,816.95,816.95,4292.0,813.2605,813.5589,812.763,812.763,4292.0
2024-05-30 12:30:00,817.0,818.02,816.86,818.0,10170.0,812.8128,813.8276,812.6735,813.8077,10170.0
2024-05-30 12:35:00,818.05,818.25,817.39,817.85,4134.0,813.8574,814.0564,813.2008,813.6584,4134.0
2024-05-30 12:40:00,817.87,818.0,816.38,816.41,8998.0,813.6783,813.8077,812.196,812.2258,8998.0
2024-05-30 12:45:00,816.6,817.31,816.35,816.89,2356.0,812.4148,813.1212,812.1661,812.7033,2356.0
2024-05-30 12:50:00,816.99,817.25,816.41,817.25,4458.0,812.8028,813.0615,812.2258,813.0615,4458.0
2024-05-30 12:55:00,817.15,817.64,816.92,817.64,3273.0,812.962,813.4495,812.7332,813.4495,3273.0
2024-05-30 13:00:00,817.61,817.77,817.08,817.72,5139.0,813.4197,813.5788,812.8924,813.5291,5139.0
2024-05-30 13:05:00,817.76,819.03,817.69,818.84,5320.0,813.5689,814.8324,813.4992,814.6433,5320.0
2024-05-30 13:10:00,818.86,819.5,818.79,819.1,6709.0,814.6632,815.3,814.5936,814.902,6709.0
2024-05-30 13:15:00,818.89,818.89,817.88,817.88,4659.0,814.6931,814.6931,813.6883,813.6883,4659.0
2024-05-30 13:20:00,817.8,819.0,817.8,818.44,4045.0,813.6087,814.8025,813.6087,814.2454,4045.0
2024-05-30 13:25:00,818.62,818.98,818.28,818.98,7431.0,814.4245,814.7826,814.0862,814.7826,7431.0
2024-05-30 13:30:00,818.92,819.19,818.51,818.67,5842.0,814.7229,814.9916,814.315,814.4742,5842.0
2024-05-30 13:35:00,818.83,819.0,818.51,818.57,4175.0,814.6334,814.8025,814.315,814.3747,4175.0
2024-05-30 13:40:00,818.5,818.78,818.16,818.61,2759.0,814.3051,814.5837,813.9668,814.4145,2759.0
2024-05-30 13:45:00,818.47,818.73,817.58,817.93,9979.0,814.2752,814.5339,813.3898,813.738,9979.0
2024-05-30 13:50:00,817.93,818.83,817.75,818.59,7449.0,813.738,814.6334,813.5589,814.3946,7449.0
2024-05-30 13:55:00,818.5,818.98,818.11,818.66,8225.0,814.3051,814.7826,813.9171,814.4643,8225.0
2024-05-30 14:00:00,818.43,819.0,818.23,818.36,5731.0,814.2354,814.8025,814.0365,814.1658,5731.0
2024-05-30 14:05:00,818.0,818.36,817.81,817.95,9360.0,813.8077,814.1658,813.6186,813.7579,9360.0
2024-05-30 14:10:00,817.74,818.5,817.7,818.49,3652.0,813.549,814.3051,813.5092,814.2951,3652.0
2024-05-30 14:15:00,818.7,819.15,818.17,818.66,3964.0,814.5041,814.9518,813.9768,814.4643,3964.0
2024-05-30 14:20:00,818.61,818.99,817.8,817.8,10471.0,814.4145,814.7926,813.6087,813.6087,10471.0
2024-05-30 14:25:00,817.8,818.13,817.19,817.99,3991.0,813.6087,813.937,813.0018,813.7977,3991.0
2024-05-30 14:30:00,817.76,819.09,817.65,819.04,6806.0,813.5689,814.8921,813.4594,814.8423,6806.0
2024-05-30 14:35:00,818.95,819.29,818.04,818.26,20075.0,814.7528,815.091,813.8474,814.0663,20075.0
2024-05-30 14:40:00,818.4,818.4,817.9,818.07,4934.0,814.2056,814.2056,813.7082,813.8773,4934.0
2024-05-30 14:45:00,818.31,818.82,817.96,818.62,4881.0,814.1161,814.6235,813.7679,814.4245,4881.0
2024-05-30 14:50:00,818.63,818.63,817.85,817.85,5098.0,814.4344,814.4344,813.6584,813.6584,5098.0
2024-05-30 14:55:00,817.94,818.02,816.87,817.3,8232.0,813.748,813.8276,812.6834,813.1112,8232.0
2024-05-30 15:00:00,817.15,818.0,817.0,817.95,7109.0,812.962,813.8077,812.8128,813.7579,7109.0
2024-05-30 15:05:00,818.0,819.27,817.96,818.44,9910.0,813.8077,815.0711,813.7679,814.2454,9910.0
2024-05-30 15:10:00,818.42,818.64,818.14,818.45,4951.0,814.2255,814.4444,813.9469,814.2553,4951.0
2024-05-30 15:15:00,818.16,819.26,818.0,818.24,8569.0,813.9668,815.0612,813.8077,814.0464,8569.0
2024-05-30 15:20:00,818.03,818.65,817.09,817.17,9917.0,813.8375,814.4543,812.9023,812.9819,9917.0
2024-05-30 15:25:00,816.84,818.26,816.84,818.19,5557.0,812.6536,814.0663,812.6536,813.9967,5557.0
2024-05-30 15:30:00,818.27,818.54,817.69,817.76,8046.0,814.0763,814.3449,813.4992,813.5689,8046.0
2024-05-30 15:35:00,817.64,817.69,815.56,815.63,19540.0,813.4495,813.4992,811.3802,811.4498,19540.0
2024-05-30 15:40:00,815.62,815.99,815.04,815.5,22329.0,811.4399,811.808,810.8628,811.3205,22329.0
2024-05-30 15:45:00,815.42,815.66,813.61,814.69,21224.0,811.2409,811.4796,809.4402,810.5146,21224.0
2024-05-30 15:50:00,814.77,817.13,814.15,816.94,28624.0,810.5942,812.9421,809.9774,812.7531,28624.0
2024-05-30 15:55:00,817.04,817.76,814.76,815.26,54132.0,812.8526,813.5689,810.5843,811.0817,54132.0
2024-05-31 09:30:00,809.03,809.87,805.0,807.0,112421.0,804.8836,805.7193,800.8743,802.864,112421.0
2024-05-31 09:35:00,807.75,808.49,797.0,798.05,86334.0,803.6102,804.3464,792.9153,793.9599,86334.0
2024-05-31 09:40:00,798.05,798.87,791.0,797.81,75670.0,793.9599,794.7757,786.946,793.7211,75670.0
2024-05-31 09:45:00,797.43,798.93,795.73,797.5,47551.0,793.3431,794.8354,791.6518,793.4127,47551.0
2024-05-31 09:50:00,797.42,797.82,794.85,794.86,37946.0,793.3331,793.7311,790.7763,790.7862,37946.0
2024-05-31 09:55:00,794.74,795.55,792.3,794.61,21850.0,790.6669,791.4727,788.2394,790.5375,21850.0
2024-05-31 10:00:00,794.7,795.35,792.39,794.5,33695.0,790.6271,791.2737,788.3289,790.4281,33695.0
2024-05-31 10:05:00,794.5,794.86,791.08,791.55,28738.0,790.4281,790.7862,787.0256,787.4932,28738.0
2024-05-31 10:10:00,791.38,791.38,788.2,788.97,53020.0,787.3241,787.3241,784.1604,784.9264,53020.0
2024-05-31 10:15:00,788.41,791.78,788.25,791.08,44176.0,784.3693,787.722,784.2101,787.0256,44176.0
2024-05-31 10:20:00,791.08,794.12,790.0,791.6,21570.0,787.0256,790.05,785.9512,787.543,21570.0
2024-05-31 10:25:00,791.73,792.35,789.69,791.5,15198.0,787.6723,788.2891,785.6427,787.4435,15198.0
2024-05-31 10:30:00,791.0,791.43,789.29,791.21,33318.0,786.946,787.3738,785.2448,787.155,33318.0
2024-05-31 10:35:00,791.15,797.36,790.41,796.5,19684.0,787.0953,793.2734,786.3591,792.4178,19684.0
2024-05-31 10:40:00,796.68,798.47,795.01,798.08,19533.0,792.5969,794.3777,790.9355,793.9897,19533.0
2024-05-31 10:45:00,798.2,800.08,798.02,799.5,20788.0,794.1091,795.9795,793.9301,795.4025,20788.0
2024-05-31 10:50:00,799.71,801.0,798.17,799.17,10066.0,795.6114,796.8948,794.0793,795.0742,10066.0
2024-05-31 10:55:00,799.24,799.49,796.25,798.17,9873.0,795.1438,795.3925,792.1691,794.0793,9873.0
2024-05-31 11:00:00,798.14,798.14,795.64,796.03,13598.0,794.0494,794.0494,791.5623,791.9503,13598.0
2024-05-31 11:05:00,796.29,796.83,794.69,795.66,8512.0,792.2089,792.7462,790.6171,791.5821,8512.0
2024-05-31 11:10:00,796.21,797.64,795.17,797.33,15371.0,792.1293,793.552,791.0947,793.2436,15371.0
2024-05-31 11:15:00,797.32,798.34,796.8,798.16,19018.0,793.2336,794.2484,792.7163,794.0693,19018.0
2024-05-31 11:20:00,798.17,799.81,797.97,799.37,13852.0,794.0793,795.7109,793.8803,795.2731,13852.0
2024-05-31 11:25:00,798.0,799.38,797.6,799.24,8099.0,793.9102,795.2831,793.5122,795.1438,8099.0
2024-05-31 11:30:00,799.58,799.7,798.43,799.39,8553.0,795.4821,795.6014,794.338,795.293,8553.0
2024-05-31 11:35:00,799.6,800.0,798.32,798.57,9257.0,795.502,795.8999,794.2285,794.4772,9257.0
2024-05-31 11:40:00,798.57,798.9,797.16,798.31,11728.0,794.4772,794.8055,793.0745,794.2186,11728.0
2024-05-31 11:45:00,798.35,798.35,796.07,796.5,8811.0,794.2584,794.2584,791.99,792.4178,8811.0
2024-05-31 11:50:00,796.38,796.58,795.9,796.29,6378.0,792.2985,792.4974,791.8209,792.2089,6378.0
2024-05-31 11:55:00,796.26,797.02,795.85,796.85,8034.0,792.1791,792.9352,791.7712,792.7661,8034.0
2024-05-31 12:00:00,796.42,797.5,796.41,797.3,5651.0,792.3383,793.4127,792.3283,793.2137,5651.0
2024-05-31 12:05:00,797.44,798.0,796.8,796.96,8922.0,793.353,793.9102,792.7163,792.8755,8922.0
2024-05-31 12:10:00,796.89,797.47,796.45,797.3,4796.0,792.8058,793.3829,792.3681,793.2137,4796.0
2024-05-31 12:15:00,796.78,796.97,795.78,795.94,5389.0,792.6964,792.8854,791.7015,791.8607,5389.0
2024-05-31 12:20:00,795.65,796.47,795.53,796.1,5496.0,791.5722,792.388,791.4528,792.0199,5496.0
2024-05-31 12:25:00,796.25,796.84,795.68,796.84,3786.0,792.1691,792.7561,791.602,792.7561,3786.0
2024-05-31 12:30:00,796.89,797.23,796.38,796.69,5461.0,792.8058,793.1441,792.2985,792.6069,5461.0
2024-05-31 12:35:00,796.62,796.66,796.11,796.28,2841.0,792.5372,792.577,792.0298,792.199,2841.0
2024-05-31 12:40:00,796.13,797.08,796.02,796.98,5086.0,792.0497,792.9949,791.9403,792.8954,5086.0
2024-05-31 12:45:00,797.08,797.23,796.4,796.4,4700.0,792.9949,793.1441,792.3184,792.3184,4700.0
2024-05-31 12:50:00,796.68,797.36,796.2,797.35,5410.0,792.5969,793.2734,792.1194,793.2635,5410.0
2024-05-31 12:55:00,797.23,797.25,796.71,797.2,5270.0,793.1441,793.164,792.6268,793.1143,5270.0
2024-05-31 13:00:00,796.89,796.92,796.15,796.48,10556.0,792.8058,792.8357,792.0696,792.3979,10556.0
2024-05-31 13:05:00,796.91,797.15,796.05,796.73,21023.0,792.8257,793.0645,791.9702,792.6467,21023.0
2024-05-31 13:10:00,796.87,797.3,796.17,796.51,9960.0,792.7859,793.2137,792.0895,792.4278,9960.0
2024-05-31 13:15:00,796.5,796.75,795.57,795.85,7373.0,792.4178,792.6666,791.4926,791.7712,7373.0
2024-05-31 13:20:00,795.6,795.99,794.96,795.16,8703.0,791.5225,791.9105,790.8857,791.0847,8703.0
2024-05-31 13:25:00,795.36,795.69,794.96,795.2,6882.0,791.2837,791.612,790.8857,791.1245,6882.0
2024-05-31 13:30:00,795.74,795.77,795.2,795.2,5320.0,791.6617,791.6916,791.1245,791.1245,5320.0
2024-05-31 13:35:00,795.33,795.33,794.29,794.56,5261.0,791.2538,791.2538,790.2192,790.4878,5261.0
2024-05-31 13:40:00,794.2,794.2,792.44,793.82,6553.0,790.1296,790.1296,788.3787,789.7516,6553.0
2024-05-31 13:45:00,793.69,794.55,793.68,793.99,5811.0,789.6222,790.4778,789.6123,789.9207,5811.0
2024-05-31 13:50:00,794.21,794.58,793.75,794.44,3658.0,790.1396,790.5077,789.6819,790.3684,3658.0
2024-05-31 13:55:00,794.52,795.63,794.35,795.19,6384.0,790.448,791.5523,790.2789,791.1146,6384.0
2024-05-31 14:00:00,795.63,795.67,795.04,795.22,6561.0,791.5523,791.5921,790.9653,791.1444,6561.0
2024-05-31 14:05:00,795.34,795.91,794.61,795.8,6737.0,791.2638,791.8309,790.5375,791.7214,6737.0
2024-05-31 14:10:00,795.91,796.98,795.63,796.69,5508.0,791.8309,792.8954,791.5523,792.6069,5508.0
2024-05-31 14:15:00,796.71,797.49,796.55,797.06,9000.0,792.6268,793.4028,792.4676,792.975,9000.0
2024-05-31 14:20:00,796.9,797.11,796.0,796.0,8774.0,792.8158,793.0247,791.9204,791.9204,8774.0
2024-05-31 14:25:00,796.1,796.37,795.43,795.43,5044.0,792.0199,792.2885,791.3533,791.3533,5044.0
2024-05-31 14:30:00,795.39,795.5,794.27,794.56,8539.0,791.3135,791.423,790.1993,790.4878,8539.0
2024-05-31 14:35:00,794.66,795.51,794.0,794.0,9356.0,790.5873,791.4329,789.9307,789.9307,9356.0
2024-05-31 14:40:00,794.19,795.89,793.99,795.89,8724.0,790.1197,791.811,789.9207,791.811,8724.0
2024-05-31 14:45:00,795.74,796.57,795.11,795.29,13334.0,791.6617,792.4875,791.035,791.214,13334.0
2024-05-31 14:50:00,795.28,795.35,794.22,794.77,6449.0,791.2041,791.2737,790.1495,790.6967,6449.0
2024-05-31 14:55:00,794.5,796.53,794.5,796.2,8965.0,790.4281,792.4477,790.4281,792.1194,8965.0
2024-05-31 15:00:00,796.29,798.0,796.03,797.7,8087.0,792.2089,793.9102,791.9503,793.6117,8087.0
2024-05-31 15:05:00,798.01,798.92,797.8,798.01,12389.0,793.9201,794.8254,793.7112,793.9201,12389.0
2024-05-31 15:10:00,798.07,798.71,797.74,798.46,5230.0,793.9798,794.6165,793.6515,794.3678,5230.0
2024-05-31 15:15:00,798.47,798.77,798.27,798.72,4338.0,794.3777,794.6762,794.1788,794.6265,4338.0
2024-05-31 15:20:00,798.68,800.49,798.63,800.32,11874.0,794.5867,796.3874,794.5369,796.2183,11874.0
2024-05-31 15:25:00,800.41,800.59,799.75,799.84,6357.0,796.3078,796.4869,795.6512,795.7407,6357.0
2024-05-31 15:30:00,799.72,802.78,799.6,802.75,15120.0,795.6213,798.6657,795.502,798.6358,15120.0
2024-05-31 15:35:00,802.75,804.37,802.75,804.11,18610.0,798.6358,800.2475,798.6358,799.9888,18610.0
2024-05-31 15:40:00,804.16,806.1,804.01,806.09,31247.0,800.0386,801.9686,799.8894,801.9587,31247.0
2024-05-31 15:45:00,806.1,807.61,805.2,807.23,30993.0,801.9686,803.4709,801.0733,803.0929,30993.0
2024-05-31 15:50:00,807.15,811.74,807.05,810.87,72533.0,803.0133,807.5797,802.9138,806.7142,72533.0
2024-05-31 15:55:00,810.86,810.93,808.84,810.59,85624.0,806.7042,806.7739,804.6946,806.4356,85624.0
2024-06-03 09:30:00,809.9,820.57,809.77,820.17,61594.0,805.7492,816.3645,805.6198,815.9665,61594.0
2024-06-03 09:35:00,819.59,827.91,819.53,825.35,45728.0,815.3895,823.6669,815.3298,821.12,45728.0
2024-06-03 09:40:00,824.95,826.35,822.87,823.22,22102.0,820.722,822.1149,818.6527,819.0009,22102.0
2024-06-03 09:45:00,823.71,827.63,822.05,823.03,26079.0,819.4884,823.3883,817.8369,818.8119,26079.0
2024-06-03 09:50:00,822.98,822.98,816.88,819.03,19905.0,818.7621,818.7621,812.6934,814.8324,19905.0
2024-06-03 09:55:00,819.6,819.6,816.84,817.73,15129.0,815.3995,815.3995,812.6536,813.539,15129.0
2024-06-03 10:00:00,818.17,820.0,814.35,814.35,21774.0,813.9768,815.7974,810.1764,810.1764,21774.0
2024-06-03 10:05:00,814.3,817.57,814.0,817.24,31502.0,810.1266,813.3799,809.8282,813.0515,31502.0
2024-06-03 10:10:00,817.15,822.25,817.15,822.12,17534.0,812.962,818.0359,812.962,817.9065,17534.0
2024-06-03 10:15:00,822.12,822.29,820.3,820.32,21226.0,817.9065,818.0757,816.0959,816.1158,21226.0
2024-06-03 10:20:00,820.6,820.6,817.04,817.46,20611.0,816.3943,816.3943,812.8526,813.2704,20611.0
2024-06-03 10:25:00,817.55,819.88,817.55,818.36,4131.0,813.36,815.678,813.36,814.1658,4131.0
2024-06-03 10:30:00,818.64,818.64,817.19,817.27,9992.0,814.4444,814.4444,813.0018,813.0814,9992.0
2024-06-03 10:35:00,817.95,818.07,816.77,817.39,6311.0,813.7579,813.8773,812.584,813.2008,6311.0
2024-06-03 10:40:00,817.58,819.68,817.57,818.12,4756.0,813.3898,815.479,813.3799,813.927,4756.0
2024-06-03 10:45:00,818.0,818.22,814.4,814.63,16880.0,813.8077,814.0265,810.2261,810.4549,16880.0
2024-06-03 10:50:00,815.0,816.75,814.85,815.42,9905.0,810.823,812.5641,810.6738,811.2409,9905.0
2024-06-03 10:55:00,815.22,815.54,814.0,814.82,9459.0,811.0419,811.3603,809.8282,810.644,9459.0
2024-06-03 11:00:00,814.87,816.45,814.85,815.76,3743.0,810.6937,812.2656,810.6738,811.5791,3743.0
2024-06-03 11:05:00,815.72,816.34,815.22,816.34,3481.0,811.5393,812.1562,811.0419,812.1562,3481.0
2024-06-03 11:10:00,815.76,816.54,815.57,815.86,4545.0,811.5791,812.3551,811.3901,811.6786,4545.0
2024-06-03 11:15:00,815.93,816.5,815.54,816.26,3773.0,811.7483,812.3153,811.3603,812.0766,3773.0
2024-06-03 11:20:00,816.22,816.84,815.24,815.7,5389.0,812.0368,812.6536,811.0618,811.5194,5389.0
2024-06-03 11:25:00,815.4,816.0,815.09,815.42,3218.0,811.221,811.8179,810.9126,811.2409,3218.0
2024-06-03 11:30:00,815.49,816.67,815.0,815.68,7020.0,811.3105,812.4845,810.823,811.4995,7020.0
2024-06-03 11:35:00,815.38,816.19,814.7,814.7,4746.0,811.2011,812.0069,810.5246,810.5246,4746.0
2024-06-03 11:40:00,814.41,815.11,813.86,814.88,9719.0,810.2361,810.9325,809.6889,810.7036,9719.0
2024-06-03 11:45:00,815.03,815.42,814.45,815.21,7693.0,810.8529,811.2409,810.2758,811.032,7693.0
2024-06-03 11:50:00,815.2,816.21,815.2,815.7,1893.0,811.022,812.0268,811.022,811.5194,1893.0
2024-06-03 11:55:00,815.84,816.75,815.6,815.92,4237.0,811.6587,812.5641,811.42,811.7383,4237.0
2024-06-03 12:00:00,815.76,815.94,814.99,815.8,3471.0,811.5791,811.7582,810.8131,811.6189,3471.0
2024-06-03 12:05:00,815.72,815.76,813.85,815.16,17611.0,811.5393,811.5791,809.6789,810.9822,17611.0
2024-06-03 12:10:00,815.02,815.02,812.74,813.63,9569.0,810.8429,810.8429,808.5746,809.4601,9569.0
2024-06-03 12:15:00,813.91,814.82,813.91,814.13,4330.0,809.7386,810.644,809.7386,809.9575,4330.0
2024-06-03 12:20:00,813.99,815.0,812.71,812.95,4924.0,809.8182,810.823,808.5448,808.7835,4924.0
2024-06-03 12:25:00,812.98,814.0,812.04,812.57,10592.0,808.8134,809.8282,807.8782,808.4055,10592.0
2024-06-03 12:30:00,812.47,812.97,811.79,812.17,7135.0,808.306,808.8034,807.6295,808.0075,7135.0
2024-06-03 12:35:00,812.17,813.76,812.03,812.59,13509.0,808.0075,809.5894,807.8683,808.4254,13509.0
2024-06-03 12:40:00,812.11,812.6,811.1,811.4,6395.0,807.9478,808.4353,806.943,807.2415,6395.0
2024-06-03 12:45:00,811.0,811.18,810.0,810.4,9188.0,806.8435,807.0226,805.8487,806.2466,9188.0
2024-06-03 12:50:00,810.0,811.15,809.0,810.65,9325.0,805.8487,806.9928,804.8538,806.4953,9325.0
2024-06-03 12:55:00,810.46,810.85,809.11,809.75,4848.0,806.3063,806.6943,804.9632,805.5999,4848.0
2024-06-03 13:00:00,809.0,809.48,808.0,809.48,8063.0,804.8538,805.3313,803.8589,805.3313,8063.0
2024-06-03 13:05:00,808.84,809.14,808.29,808.29,1857.0,804.6946,804.9931,804.1474,804.1474,1857.0
2024-06-03 13:10:00,808.65,808.85,807.13,808.85,8018.0,804.5056,804.7045,802.9934,804.7045,8018.0
2024-06-03 13:15:00,808.5,809.86,807.79,809.86,6335.0,804.3563,805.7094,803.65,805.7094,6335.0
2024-06-03 13:20:00,809.03,810.4,809.03,809.62,9810.0,804.8836,806.2466,804.8836,805.4706,9810.0
2024-06-03 13:25:00,809.84,811.85,809.83,811.7,26525.0,805.6895,807.6892,805.6795,807.5399,26525.0
2024-06-03 13:30:00,811.83,812.44,811.8,812.06,8636.0,807.6693,808.2761,807.6394,807.8981,8636.0
2024-06-03 13:35:00,811.8,813.19,811.8,813.18,7367.0,807.6394,809.0223,807.6394,809.0124,7367.0
2024-06-03 13:40:00,813.32,814.62,813.23,814.44,14543.0,809.1516,810.445,809.0621,810.2659,14543.0
2024-06-03 13:45:00,814.48,815.0,813.3,813.33,6277.0,810.3057,810.823,809.1317,809.1616,6277.0
2024-06-03 13:50:00,813.27,813.3,812.3,812.47,5109.0,809.1019,809.1317,808.1369,808.306,5109.0
2024-06-03 13:55:00,812.19,812.47,811.17,811.29,4487.0,808.0274,808.306,807.0127,807.132,4487.0
2024-06-03 14:00:00,811.23,811.62,811.12,811.42,3242.0,807.0724,807.4604,806.9629,807.2614,3242.0
2024-06-03 14:05:00,811.41,812.26,811.0,811.75,4897.0,807.2514,808.0971,806.8435,807.5897,4897.0
2024-06-03 14:10:00,811.56,811.72,810.7,810.88,3563.0,807.4007,807.5598,806.5451,806.7241,3563.0
2024-06-03 14:15:00,810.77,812.52,810.77,812.52,6099.0,806.6147,808.3557,806.6147,808.3557,6099.0
2024-06-03 14:20:00,812.1,812.95,811.81,812.04,5078.0,807.9379,808.7835,807.6494,807.8782,5078.0
2024-06-03 14:25:00,811.89,812.3,811.29,811.42,4128.0,807.729,808.1369,807.132,807.2614,4128.0
2024-06-03 14:30:00,811.4,811.68,810.94,811.56,4238.0,807.2415,807.52,806.7838,807.4007,4238.0
2024-06-03 14:35:00,811.56,812.59,811.44,812.59,7725.0,807.4007,808.4254,807.2813,808.4254,7725.0
2024-06-03 14:40:00,812.76,813.35,812.73,812.81,5665.0,808.5945,809.1815,808.5647,808.6443,5665.0
2024-06-03 14:45:00,812.85,814.08,812.81,813.42,7036.0,808.684,809.9077,808.6443,809.2511,7036.0
2024-06-03 14:50:00,813.42,813.71,812.97,813.21,7721.0,809.2511,809.5396,808.8034,809.0422,7721.0
2024-06-03 14:55:00,813.22,814.31,813.03,814.19,5255.0,809.0522,810.1366,808.8631,810.0172,5255.0
2024-06-03 15:00:00,814.1,814.28,813.88,813.98,3969.0,809.9276,810.1067,809.7088,809.8083,3969.0
2024-06-03 15:05:00,814.19,814.39,813.07,813.07,6136.0,810.0172,810.2162,808.9029,808.9029,6136.0
2024-06-03 15:10:00,812.96,813.97,812.8,813.97,6717.0,808.7935,809.7983,808.6343,809.7983,6717.0
2024-06-03 15:15:00,813.93,814.7,813.83,814.18,8615.0,809.7585,810.5246,809.659,810.0072,8615.0
2024-06-03 15:20:00,814.33,814.72,813.98,814.1,7393.0,810.1565,810.5445,809.8083,809.9276,7393.0
2024-06-03 15:25:00,814.1,815.01,813.92,814.53,7126.0,809.9276,810.833,809.7486,810.3554,7126.0
2024-06-03 15:30:00,814.53,814.81,813.88,814.66,4895.0,810.3554,810.634,809.7088,810.4848,4895.0
2024-06-03 15:35:00,814.66,815.57,813.35,813.66,7285.0,810.4848,811.3901,809.1815,809.4899,7285.0
2024-06-03 15:40:00,813.32,814.75,813.28,814.57,8470.0,809.1516,810.5743,809.1118,810.3952,8470.0
2024-06-03 15:45:00,814.4,815.43,814.38,814.38,8088.0,810.2261,811.2508,810.2062,810.2062,8088.0
2024-06-03 15:50:00,814.83,814.94,813.72,814.5,16725.0,810.6539,810.7633,809.5496,810.3256,16725.0
2024-06-03 15:55:00,814.74,815.88,814.37,815.78,41331.0,810.5644,811.6985,810.1963,811.599,41331.0
2024-06-04 09:30:00,814.98,816.85,813.04,815.42,26316.0,810.8031,812.6635,808.8731,811.2409,26316.0
2024-06-04 09:35:00,816.63,822.4,816.5,822.32,13118.0,812.4447,818.1851,812.3153,818.1055,13118.0
2024-06-04 09:40:00,822.43,825.43,821.4,825.43,28241.0,818.2149,821.1996,817.1902,821.1996,28241.0
2024-06-04 09:45:00,825.24,825.24,823.88,824.25,17794.0,821.0105,821.0105,819.6575,820.0256,17794.0
2024-06-04 09:50:00,824.24,824.95,823.55,823.75,14159.0,820.0157,820.722,819.3292,819.5282,14159.0
2024-06-04 09:55:00,823.62,824.28,822.3,823.93,11195.0,819.3989,820.0555,818.0856,819.7073,11195.0
2024-06-04 10:00:00,824.23,825.89,821.56,821.84,20290.0,820.0057,821.6572,817.3494,817.628,20290.0
2024-06-04 10:05:00,821.07,821.07,816.9,818.25,25972.0,816.8619,816.8619,812.7133,814.0564,25972.0
2024-06-04 10:10:00,818.55,819.59,817.76,817.76,10658.0,814.3548,815.3895,813.5689,813.5689,10658.0
2024-06-04 10:15:00,817.74,819.23,816.95,818.75,10352.0,813.549,815.0313,812.763,814.5538,10352.0
2024-06-04 10:20:00,818.89,818.95,817.2,818.25,9626.0,814.6931,814.7528,813.0118,814.0564,9626.0
2024-06-04 10:25:00,818.53,820.37,818.53,820.29,10472.0,814.3349,816.1655,814.3349,816.0859,10472.0
2024-06-04 10:30:00,820.06,821.25,819.52,821.06,8307.0,815.8571,817.041,815.3199,816.852,8307.0
2024-06-04 10:35:00,821.21,821.59,820.74,821.5,8957.0,817.0012,817.3793,816.5336,817.2897,8957.0
2024-06-04 10:40:00,821.76,822.84,821.68,822.21,7838.0,817.5484,818.6228,817.4688,817.9961,7838.0
2024-06-04 10:45:00,822.09,823.12,822.07,822.44,8877.0,817.8767,818.9014,817.8568,818.2249,8877.0
2024-06-04 10:50:00,822.74,823.14,820.94,821.01,3698.0,818.5234,818.9213,816.7326,816.8022,3698.0
2024-06-04 10:55:00,820.87,821.21,820.32,821.06,10901.0,816.6629,817.0012,816.1158,816.852,10901.0
2024-06-04 11:00:00,821.0,822.28,821.0,821.67,4880.0,816.7923,818.0657,816.7923,817.4588,4880.0
2024-06-04 11:05:00,821.92,822.11,821.22,821.56,4004.0,817.7076,817.8966,817.0112,817.3494,4004.0
2024-06-04 11:10:00,821.61,822.63,821.36,821.68,4890.0,817.3992,818.4139,817.1504,817.4688,4890.0
2024-06-04 11:15:00,821.81,822.79,821.3,822.71,3398.0,817.5981,818.5731,817.0907,818.4935,3398.0
2024-06-04 11:20:00,822.5,822.54,821.33,821.83,5731.0,818.2846,818.3244,817.1206,817.618,5731.0
2024-06-04 11:25:00,821.76,822.12,821.63,821.96,1750.0,817.5484,817.9065,817.419,817.7474,1750.0
2024-06-04 11:30:00,821.87,822.0,820.68,821.22,3557.0,817.6578,817.7872,816.4739,817.0112,3557.0
2024-06-04 11:35:00,821.16,821.35,821.04,821.35,1793.0,816.9515,817.1405,816.8321,817.1405,1793.0
2024-06-04 11:40:00,821.75,822.42,821.75,822.1,3200.0,817.5384,818.205,817.5384,817.8866,3200.0
2024-06-04 11:45:00,822.1,822.65,821.47,821.49,3426.0,817.8866,818.4338,817.2599,817.2798,3426.0
2024-06-04 11:50:00,821.69,821.73,821.14,821.54,2200.0,817.4787,817.5185,816.9316,817.3295,2200.0
2024-06-04 11:55:00,821.78,821.83,821.3,821.35,4407.0,817.5683,817.618,817.0907,817.1405,4407.0
2024-06-04 12:00:00,821.22,822.38,820.94,822.38,5116.0,817.0112,818.1652,816.7326,818.1652,5116.0
2024-06-04 12:05:00,822.03,822.45,821.47,822.43,2830.0,817.817,818.2348,817.2599,818.2149,2830.0
2024-06-04 12:10:00,822.43,822.43,821.79,822.04,1739.0,818.2149,818.2149,817.5782,817.8269,1739.0
2024-06-04 12:15:00,821.77,821.9,821.35,821.67,1617.0,817.5583,817.6877,817.1405,817.4588,1617.0
2024-06-04 12:20:00,821.73,821.82,821.28,821.58,1594.0,817.5185,817.6081,817.0708,817.3693,1594.0
2024-06-04 12:25:00,821.51,822.11,821.51,821.96,12515.0,817.2997,817.8966,817.2997,817.7474,12515.0
2024-06-04 12:30:00,822.19,823.81,822.19,823.56,4880.0,817.9762,819.5879,817.9762,819.3392,4880.0
2024-06-04 12:35:00,823.9,824.0,823.42,823.51,2653.0,819.6774,819.7769,819.1999,819.2894,2653.0
2024-06-04 12:40:00,823.9,824.48,823.44,823.69,8787.0,819.6774,820.2544,819.2198,819.4685,8787.0
2024-06-04 12:45:00,823.68,824.7,823.68,824.5,3770.0,819.4585,820.4733,819.4585,820.2743,3770.0
2024-06-04 12:50:00,824.62,824.85,824.15,824.61,3508.0,820.3937,820.6225,819.9261,820.3838,3508.0
2024-06-04 12:55:00,824.73,824.74,824.3,824.38,3085.0,820.5032,820.5131,820.0754,820.155,3085.0
2024-06-04 13:00:00,824.41,824.73,824.12,824.73,3375.0,820.1848,820.5032,819.8963,820.5032,3375.0
2024-06-04 13:05:00,824.94,825.13,824.43,824.59,2761.0,820.7121,820.9011,820.2047,820.3639,2761.0
2024-06-04 13:10:00,824.57,825.53,824.28,825.4,4201.0,820.344,821.2991,820.0555,821.1697,4201.0
2024-06-04 13:15:00,825.19,826.2,825.18,826.2,5245.0,820.9608,821.9656,820.9509,821.9656,5245.0
2024-06-04 13:20:00,826.2,826.2,825.48,825.48,2326.0,821.9656,821.9656,821.2493,821.2493,2326.0
2024-06-04 13:25:00,825.26,825.62,824.78,825.28,6666.0,821.0304,821.3886,820.5529,821.0503,6666.0
2024-06-04 13:30:00,825.55,825.55,824.33,824.33,2572.0,821.319,821.319,820.1052,820.1052,2572.0
2024-06-04 13:35:00,824.51,824.71,824.09,824.25,4270.0,820.2843,820.4833,819.8664,820.0256,4270.0
2024-06-04 13:40:00,824.26,824.89,824.26,824.65,4627.0,820.0356,820.6623,820.0356,820.4236,4627.0
2024-06-04 13:45:00,824.73,825.3,824.6,825.06,3641.0,820.5032,821.0702,820.3738,820.8315,3641.0
2024-06-04 13:50:00,825.26,825.8,825.02,825.8,2667.0,821.0304,821.5677,820.7917,821.5677,2667.0
2024-06-04 13:55:00,825.55,825.83,824.96,825.38,3288.0,821.319,821.5975,820.732,821.1498,3288.0
2024-06-04 14:00:00,825.43,825.5,825.22,825.43,1465.0,821.1996,821.2692,820.9907,821.1996,1465.0
2024-06-04 14:05:00,825.25,825.25,824.34,824.62,6359.0,821.0205,821.0205,820.1152,820.3937,6359.0
2024-06-04 14:10:00,824.41,824.81,824.35,824.69,2891.0,820.1848,820.5828,820.1251,820.4634,2891.0
2024-06-04 14:15:00,824.59,825.91,824.58,825.5,4726.0,820.3639,821.6771,820.3539,821.2692,4726.0
2024-06-04 14:20:00,825.45,827.0,825.4,826.9,8065.0,821.2195,822.7615,821.1697,822.662,8065.0
2024-06-04 14:25:00,827.09,827.09,825.51,826.62,3593.0,822.8511,822.8511,821.2792,822.3835,3593.0
2024-06-04 14:30:00,826.79,826.88,825.86,826.29,10385.0,822.5526,822.6421,821.6274,822.0552,10385.0
2024-06-04 14:35:00,826.62,827.5,826.54,827.13,6389.0,822.3835,823.259,822.3039,822.8909,6389.0
2024-06-04 14:40:00,827.29,827.95,827.05,827.48,6652.0,823.05,823.7067,822.8113,823.2391,6652.0
2024-06-04 14:45:00,827.46,827.8,827.19,827.37,6298.0,823.2192,823.5574,822.9506,823.1296,6298.0
2024-06-04 14:50:00,827.29,827.72,826.96,827.09,8530.0,823.05,823.4778,822.7217,822.8511,8530.0
2024-06-04 14:55:00,826.97,826.98,825.09,825.09,4359.0,822.7317,822.7416,820.8613,820.8613,4359.0
2024-06-04 15:00:00,825.0,825.14,823.0,823.39,8560.0,820.7718,820.9111,818.782,819.17,8560.0
2024-06-04 15:05:00,823.12,823.67,822.8,823.38,3865.0,818.9014,819.4486,818.5831,819.1601,3865.0
2024-06-04 15:10:00,823.3,823.76,823.16,823.16,10869.0,819.0805,819.5381,818.9412,818.9412,10869.0
2024-06-04 15:15:00,823.5,823.57,822.39,822.39,3798.0,819.2795,819.3491,818.1752,818.1752,3798.0
2024-06-04 15:20:00,822.55,823.09,822.35,823.09,4211.0,818.3343,818.8716,818.1354,818.8716,4211.0
2024-06-04 15:25:00,823.05,823.65,822.96,823.0,3270.0,818.8318,819.4287,818.7422,818.782,3270.0
2024-06-04 15:30:00,822.96,823.29,822.77,823.08,4241.0,818.7422,819.0705,818.5532,818.8616,4241.0
2024-06-04 15:35:00,823.02,823.23,821.75,822.0,6861.0,818.8019,819.0108,817.5384,817.7872,6861.0
2024-06-04 15:40:00,822.12,823.14,822.12,823.06,7694.0,817.9065,818.9213,817.9065,818.8417,7694.0
2024-06-04 15:45:00,822.95,824.05,822.52,823.99,11962.0,818.7323,819.8266,818.3045,819.767,11962.0
2024-06-04 15:50:00,824.07,826.17,824.06,825.71,19156.0,819.8465,821.9358,819.8366,821.4781,19156.0
2024-06-04 15:55:00,826.12,828.01,825.9,827.37,57462.0,821.886,823.7664,821.6672,823.1296,57462.0
2024-06-05 09:30:00,830.91,831.99,828.87,830.4,41241.0,826.6515,827.726,824.6219,826.1441,41241.0
2024-06-05 09:35:00,829.89,830.4,825.96,826.0,14658.0,825.6367,826.1441,821.7269,821.7667,14658.0
2024-06-05 09:40:00,826.39,826.98,824.13,826.13,24674.0,822.1547,822.7416,819.9062,821.896,24674.0
2024-06-05 09:45:00,825.99,826.16,824.1,824.1,17481.0,821.7567,821.9258,819.8764,819.8764,17481.0
2024-06-05 09:50:00,824.04,824.35,822.7,822.92,13733.0,819.8167,820.1251,818.4836,818.7024,13733.0
2024-06-05 09:55:00,822.92,822.92,821.68,822.8,12042.0,818.7024,818.7024,817.4688,818.5831,12042.0
2024-06-05 10:00:00,822.65,824.53,821.75,824.53,15785.0,818.4338,820.3042,817.5384,820.3042,15785.0
2024-06-05 10:05:00,824.79,825.12,823.9,825.12,8755.0,820.5629,820.8912,819.6774,820.8912,8755.0
2024-06-05 10:10:00,825.12,826.48,824.62,825.64,17057.0,820.8912,822.2442,820.3937,821.4085,17057.0
2024-06-05 10:15:00,825.02,825.56,822.96,823.0,10125.0,820.7917,821.3289,818.7422,818.782,10125.0
2024-06-05 10:20:00,823.23,825.05,823.0,824.68,10661.0,819.0108,820.8215,818.782,820.4534,10661.0
2024-06-05 10:25:00,825.0,826.33,824.76,826.08,7562.0,820.7718,822.095,820.533,821.8462,7562.0
2024-06-05 10:30:00,826.24,826.24,825.32,825.61,9322.0,822.0054,822.0054,821.0901,821.3787,9322.0
2024-06-05 10:35:00,825.61,826.89,825.61,826.75,7881.0,821.3787,822.6521,821.3787,822.5128,7881.0
2024-06-05 10:40:00,826.89,827.15,826.0,826.0,7626.0,822.6521,822.9108,821.7667,821.7667,7626.0
2024-06-05 10:45:00,825.93,827.5,825.62,826.93,8500.0,821.697,823.259,821.3886,822.6919,8500.0
2024-06-05 10:50:00,826.55,827.32,826.53,827.13,6258.0,822.3138,823.0799,822.2939,822.8909,6258.0
2024-06-05 10:55:00,827.14,827.6,826.39,827.46,5257.0,822.9008,823.3585,822.1547,823.2192,5257.0
2024-06-05 11:00:00,827.49,828.34,827.33,828.27,8432.0,823.249,824.0947,823.0898,824.025,8432.0
2024-06-05 11:05:00,828.01,828.64,827.53,827.82,5261.0,823.7664,824.3931,823.2888,823.5773,5261.0
2024-06-05 11:10:00,827.82,828.47,827.68,827.85,8150.0,823.5773,824.224,823.438,823.6072,8150.0
2024-06-05 11:15:00,827.5,829.38,827.5,829.05,9068.0,823.259,825.1293,823.259,824.801,9068.0
2024-06-05 11:20:00,828.86,829.08,828.3,828.33,7671.0,824.612,824.8309,824.0549,824.0847,7671.0
2024-06-05 11:25:00,828.48,828.79,827.42,827.78,20135.0,824.2339,824.5424,823.1794,823.5375,20135.0
2024-06-05 11:30:00,828.03,828.49,827.7,828.45,9614.0,823.7862,824.2439,823.4579,824.2041,9614.0
2024-06-05 11:35:00,828.27,828.69,828.27,828.42,4385.0,824.025,824.4429,824.025,824.1743,4385.0
2024-06-05 11:40:00,828.47,828.47,827.5,827.61,6650.0,824.224,824.224,823.259,823.3684,6650.0
2024-06-05 11:45:00,827.7,827.79,826.75,826.93,6724.0,823.4579,823.5475,822.5128,822.6919,6724.0
2024-06-05 11:50:00,826.86,827.0,826.1,826.63,6168.0,822.6222,822.7615,821.8661,822.3934,6168.0
2024-06-05 11:55:00,826.45,826.91,826.37,826.61,5070.0,822.2143,822.672,822.1348,822.3735,5070.0
2024-06-05 12:00:00,826.56,826.63,825.82,826.09,7846.0,822.3238,822.3934,821.5876,821.8562,7846.0
2024-06-05 12:05:00,826.16,827.21,825.98,826.72,7782.0,821.9258,822.9705,821.7468,822.483,7782.0
2024-06-05 12:10:00,826.33,827.19,826.27,827.19,7697.0,822.095,822.9506,822.0353,822.9506,7697.0
2024-06-05 12:15:00,826.84,827.19,826.78,827.02,5874.0,822.6023,822.9506,822.5427,822.7814,5874.0
2024-06-05 12:20:00,827.18,827.99,826.93,827.99,5722.0,822.9406,823.7465,822.6919,823.7465,5722.0
2024-06-05 12:25:00,827.99,827.99,827.43,827.44,8175.0,823.7465,823.7465,823.1893,823.1993,8175.0
2024-06-05 12:30:00,827.44,828.7,827.23,828.7,12269.0,823.1993,824.4528,822.9903,824.4528,12269.0
2024-06-05 12:35:00,828.7,828.7,827.81,828.05,3553.0,824.4528,824.4528,823.5674,823.8061,3553.0
2024-06-05 12:40:00,828.12,828.25,827.85,828.25,1307.0,823.8758,824.0051,823.6072,824.0051,1307.0
2024-06-05 12:45:00,827.98,828.03,827.69,827.72,3756.0,823.7365,823.7862,823.448,823.4778,3756.0
2024-06-05 12:50:00,827.85,828.2,827.66,827.98,5658.0,823.6072,823.9554,823.4181,823.7365,5658.0
2024-06-05 12:55:00,827.99,827.99,827.21,827.37,10018.0,823.7465,823.7465,822.9705,823.1296,10018.0
2024-06-05 13:00:00,827.37,827.83,827.14,827.33,4060.0,823.1296,823.5873,822.9008,823.0898,4060.0
2024-06-05 13:05:00,827.79,828.2,827.78,828.2,1735.0,823.5475,823.9554,823.5375,823.9554,1735.0
2024-06-05 13:10:00,828.24,828.7,828.24,828.53,7374.0,823.9952,824.4528,823.9952,824.2837,7374.0
2024-06-05 13:15:00,828.53,828.53,827.02,827.19,11553.0,824.2837,824.2837,822.7814,822.9506,11553.0
2024-06-05 13:20:00,826.88,827.28,826.54,827.28,6192.0,822.6421,823.0401,822.3039,823.0401,6192.0
2024-06-05 13:25:00,827.0,827.22,826.71,826.9,2645.0,822.7615,822.9804,822.473,822.662,2645.0
2024-06-05 13:30:00,827.11,827.25,826.94,827.25,4500.0,822.871,823.0102,822.7018,823.0102,4500.0
2024-06-05 13:35:00,827.03,827.8,827.03,827.56,5124.0,822.7914,823.5574,822.7914,823.3187,5124.0
2024-06-05 13:40:00,827.82,827.88,826.59,826.98,16643.0,823.5773,823.637,822.3536,822.7416,16643.0
2024-06-05 13:45:00,826.81,827.33,826.8,827.05,3186.0,822.5725,823.0898,822.5626,822.8113,3186.0
2024-06-05 13:50:00,827.07,827.5,826.77,827.49,4815.0,822.8312,823.259,822.5327,823.249,4815.0
2024-06-05 13:55:00,827.99,828.5,827.53,828.45,6972.0,823.7465,824.2538,823.2888,824.2041,6972.0
2024-06-05 14:00:00,828.33,829.34,828.13,829.33,4177.0,824.0847,825.0895,823.8857,825.0796,4177.0
2024-06-05 14:05:00,829.25,830.58,829.1,830.31,13283.0,825.0,826.3232,824.8508,826.0546,13283.0
2024-06-05 14:10:00,830.32,830.62,829.82,829.92,6443.0,826.0645,826.363,825.5671,825.6666,6443.0
2024-06-05 14:15:00,829.92,830.59,829.92,830.01,4263.0,825.6666,826.3331,825.6666,825.7561,4263.0
2024-06-05 14:20:00,830.37,830.37,829.7,830.14,3531.0,826.1143,826.1143,825.4477,825.8854,3531.0
2024-06-05 14:25:00,829.96,831.53,829.95,831.11,6532.0,825.7064,827.2683,825.6964,826.8505,6532.0
2024-06-05 14:30:00,831.12,831.86,830.8,831.22,12997.0,826.8604,827.5966,826.5421,826.9599,12997.0
2024-06-05 14:35:00,831.22,831.31,830.96,831.21,4178.0,826.9599,827.0494,826.7012,826.95,4178.0
2024-06-05 14:40:00,831.39,831.39,830.44,830.62,5538.0,827.129,827.129,826.1839,826.363,5538.0
2024-06-05 14:45:00,830.62,830.62,829.93,830.21,4998.0,826.363,826.363,825.6765,825.9551,4998.0
2024-06-05 14:50:00,830.21,830.4,829.32,829.48,10153.0,825.9551,826.1441,825.0696,825.2288,10153.0
2024-06-05 14:55:00,829.63,829.85,829.47,829.85,3963.0,825.378,825.5969,825.2189,825.5969,3963.0
2024-06-05 15:00:00,829.66,830.54,829.64,830.54,2433.0,825.4079,826.2834,825.388,826.2834,2433.0
2024-06-05 15:05:00,830.65,831.28,830.61,830.75,5057.0,826.3928,827.0196,826.353,826.4923,5057.0
2024-06-05 15:10:00,830.68,830.68,829.85,829.86,9271.0,826.4227,826.4227,825.5969,825.6069,9271.0
2024-06-05 15:15:00,829.86,830.62,829.56,829.98,8513.0,825.6069,826.363,825.3084,825.7263,8513.0
2024-06-05 15:20:00,829.98,830.31,829.41,829.49,8519.0,825.7263,826.0546,825.1592,825.2388,8519.0
2024-06-05 15:25:00,829.83,830.51,829.55,830.24,8470.0,825.577,826.2535,825.2985,825.9849,8470.0
2024-06-05 15:30:00,830.19,830.41,829.64,829.79,12307.0,825.9352,826.1541,825.388,825.5372,12307.0
2024-06-05 15:35:00,829.79,830.0,829.57,829.88,14797.0,825.5372,825.7462,825.3184,825.6268,14797.0
2024-06-05 15:40:00,829.88,830.29,829.26,829.62,15835.0,825.6268,826.0347,825.0099,825.3681,15835.0
2024-06-05 15:45:00,829.63,831.31,828.72,831.09,21249.0,825.378,827.0494,824.4727,826.8306,21249.0
2024-06-05 15:50:00,831.02,833.68,830.84,833.22,27446.0,826.7609,829.4073,826.5818,828.9496,27446.0
2024-06-05 15:55:00,833.39,834.39,832.85,834.3,71630.0,829.1188,830.1137,828.5815,830.0241,71630.0
2024-06-06 09:30:00,835.42,837.98,834.32,837.21,37487.0,831.1384,833.6853,830.044,832.9192,37487.0
2024-06-06 09:35:00,837.78,838.49,836.86,837.0,8590.0,833.4863,834.1926,832.571,832.7103,8590.0
2024-06-06 09:40:00,836.75,840.6,836.75,839.68,15566.0,832.4616,836.2918,832.4616,835.3765,15566.0
2024-06-06 09:45:00,840.08,840.26,838.6,839.37,12335.0,835.7745,835.9536,834.3021,835.0681,12335.0
2024-06-06 09:50:00,838.82,841.9,838.65,841.46,14858.0,834.5209,837.5852,834.3518,837.1474,14858.0
2024-06-06 09:55:00,841.37,843.75,841.37,842.0,18345.0,837.0579,839.4257,837.0579,837.6847,18345.0
2024-06-06 10:00:00,842.57,843.99,841.63,843.8,15206.0,838.2517,839.6645,837.3165,839.4754,15206.0
2024-06-06 10:05:00,843.91,843.91,842.36,842.37,16924.0,839.5849,839.5849,838.0428,838.0528,16924.0
2024-06-06 10:10:00,842.32,844.23,841.97,844.23,11013.0,838.003,839.9032,837.6548,839.9032,11013.0
2024-06-06 10:15:00,844.0,846.15,844.0,845.76,22201.0,839.6744,841.8134,839.6744,841.4254,22201.0
2024-06-06 10:20:00,845.77,846.18,843.36,843.97,21365.0,841.4353,841.8432,839.0377,839.6446,21365.0
2024-06-06 10:25:00,843.93,844.4,842.9,844.4,11153.0,839.6048,840.0724,838.58,840.0724,11153.0
2024-06-06 10:30:00,844.39,844.42,843.5,844.04,4621.0,840.0624,840.0922,839.177,839.7142,4621.0
2024-06-06 10:35:00,844.09,844.46,843.04,844.23,3476.0,839.7639,840.132,838.7193,839.9032,3476.0
2024-06-06 10:40:00,844.08,846.4,843.74,846.4,8686.0,839.754,842.0621,839.4157,842.0621,8686.0
2024-06-06 10:45:00,846.5,847.0,846.05,846.75,11271.0,842.1616,842.659,841.7139,842.4103,11271.0
2024-06-06 10:50:00,846.77,847.32,845.9,847.02,9604.0,842.4302,842.9774,841.5647,842.6789,9604.0
2024-06-06 10:55:00,847.59,849.1,847.56,848.46,18780.0,843.246,844.7483,843.2162,844.1115,18780.0
2024-06-06 11:00:00,848.5,848.83,847.37,847.62,11353.0,844.1513,844.4796,843.0271,843.2758,11353.0
2024-06-06 11:05:00,847.42,847.98,846.97,847.98,3187.0,843.0769,843.634,842.6292,843.634,3187.0
2024-06-06 11:10:00,847.66,847.77,846.39,846.5,9090.0,843.3156,843.4251,842.0522,842.1616,9090.0
2024-06-06 11:15:00,846.26,847.18,846.12,846.26,9603.0,841.9228,842.8381,841.7835,841.9228,9603.0
2024-06-06 11:20:00,846.2,847.57,845.9,847.57,4638.0,841.8631,843.2261,841.5647,843.2261,4638.0
2024-06-06 11:25:00,847.5,848.0,846.84,847.22,7712.0,843.1565,843.6539,842.4998,842.8779,7712.0
2024-06-06 11:30:00,847.23,847.63,846.33,846.33,11277.0,842.8878,843.2858,841.9925,841.9925,11277.0
2024-06-06 11:35:00,846.34,846.58,846.31,846.56,1120.0,842.0024,842.2412,841.9726,842.2213,1120.0
2024-06-06 11:40:00,846.35,846.35,845.43,846.09,5798.0,842.0124,842.0124,841.0971,841.7537,5798.0
2024-06-06 11:45:00,846.08,846.64,846.08,846.62,3772.0,841.7437,842.3009,841.7437,842.281,3772.0
2024-06-06 11:50:00,846.48,846.64,846.15,846.41,4959.0,842.1417,842.3009,841.8134,842.072,4959.0
2024-06-06 11:55:00,846.21,846.21,845.09,845.33,11996.0,841.8731,841.8731,840.7588,840.9976,11996.0
2024-06-06 12:00:00,845.38,846.35,845.1,846.23,4621.0,841.0473,842.0124,840.7688,841.893,4621.0
2024-06-06 12:05:00,846.25,846.6,846.08,846.25,3235.0,841.9129,842.2611,841.7437,841.9129,3235.0
2024-06-06 12:10:00,846.1,846.1,844.4,844.4,4572.0,841.7636,841.7636,840.0724,840.0724,4572.0
2024-06-06 12:15:00,844.37,844.37,843.07,843.5,10924.0,840.0425,840.0425,838.7492,839.177,10924.0
2024-06-06 12:20:00,843.07,843.99,843.07,843.92,2079.0,838.7492,839.6645,838.7492,839.5948,2079.0
2024-06-06 12:25:00,843.87,843.87,843.46,843.77,1961.0,839.5451,839.5451,839.1372,839.4456,1961.0
2024-06-06 12:30:00,843.91,843.93,843.42,843.65,2052.0,839.5849,839.6048,839.0974,839.3262,2052.0
2024-06-06 12:35:00,843.59,844.09,843.37,844.09,2786.0,839.2665,839.7639,839.0476,839.7639,2786.0
2024-06-06 12:40:00,844.09,844.7,844.08,844.46,2774.0,839.7639,840.3708,839.754,840.132,2774.0
2024-06-06 12:45:00,844.71,845.3,844.56,844.56,3486.0,840.3808,840.9677,840.2315,840.2315,3486.0
2024-06-06 12:50:00,844.82,845.95,844.82,845.59,4051.0,840.4902,841.6144,840.4902,841.2563,4051.0
2024-06-06 12:55:00,845.75,846.56,845.61,846.01,1700.0,841.4154,842.2213,841.2761,841.6741,1700.0
2024-06-06 13:00:00,845.98,846.16,845.57,845.61,1338.0,841.6443,841.8233,841.2364,841.2761,1338.0
2024-06-06 13:05:00,845.6,845.73,845.26,845.5,1749.0,841.2662,841.3955,840.9279,841.1667,1749.0
2024-06-06 13:10:00,845.67,846.0,845.3,845.73,4695.0,841.3358,841.6642,840.9677,841.3955,4695.0
2024-06-06 13:15:00,845.83,846.23,845.68,846.05,2422.0,841.495,841.893,841.3458,841.7139,2422.0
2024-06-06 13:20:00,846.1,846.75,846.1,846.75,1738.0,841.7636,842.4103,841.7636,842.4103,1738.0
2024-06-06 13:25:00,846.83,847.35,846.51,847.12,3451.0,842.4899,843.0072,842.1715,842.7784,3451.0
2024-06-06 13:30:00,847.0,847.1,846.83,846.99,6538.0,842.659,842.7585,842.4899,842.6491,6538.0
2024-06-06 13:35:00,846.98,847.07,846.59,846.84,2864.0,842.6391,842.7287,842.2511,842.4998,2864.0
2024-06-06 13:40:00,846.8,846.8,846.04,846.15,2772.0,842.4601,842.4601,841.7039,841.8134,2772.0
2024-06-06 13:45:00,846.32,846.45,846.07,846.13,3076.0,841.9825,842.1118,841.7338,841.7935,3076.0
2024-06-06 13:50:00,846.15,846.3,845.95,845.97,3648.0,841.8134,841.9626,841.6144,841.6343,3648.0
2024-06-06 13:55:00,845.97,846.05,845.3,846.05,4055.0,841.6343,841.7139,840.9677,841.7139,4055.0
2024-06-06 14:00:00,845.86,846.19,845.35,845.35,4946.0,841.5249,841.8532,841.0175,841.0175,4946.0
2024-06-06 14:05:00,844.82,845.0,843.68,843.68,5800.0,840.4902,840.6693,839.356,839.356,5800.0
2024-06-06 14:10:00,843.41,843.54,842.57,842.57,5795.0,839.0874,839.2168,838.2517,838.2517,5795.0
2024-06-06 14:15:00,842.68,842.68,841.8,842.12,13372.0,838.3612,838.3612,837.4857,837.804,13372.0
2024-06-06 14:20:00,842.1,842.39,841.39,841.97,11668.0,837.7841,838.0727,837.0778,837.6548,11668.0
2024-06-06 14:25:00,842.14,842.3,841.68,841.81,4896.0,837.8239,837.9831,837.3663,837.4956,4896.0
2024-06-06 14:30:00,841.78,841.79,840.46,840.55,11502.0,837.4658,837.4757,836.1525,836.2421,11502.0
2024-06-06 14:35:00,840.77,840.98,840.11,840.77,4246.0,836.461,836.6699,835.8043,836.461,4246.0
2024-06-06 14:40:00,840.78,841.66,840.48,840.67,7424.0,836.4709,837.3464,836.1724,836.3615,7424.0
2024-06-06 14:45:00,841.0,842.32,840.81,841.73,2803.0,836.6898,838.003,836.5007,837.416,2803.0
2024-06-06 14:50:00,841.86,842.32,841.66,842.26,1936.0,837.5454,838.003,837.3464,837.9433,1936.0
2024-06-06 14:55:00,842.36,842.6,842.29,842.38,2198.0,838.0428,838.2816,837.9732,838.0627,2198.0
2024-06-06 15:00:00,842.1,842.1,841.64,841.79,3502.0,837.7841,837.7841,837.3265,837.4757,3502.0
2024-06-06 15:05:00,842.11,842.35,841.9,842.2,4148.0,837.7941,838.0329,837.5852,837.8836,4148.0
2024-06-06 15:10:00,842.01,842.04,841.3,841.51,3100.0,837.6946,837.7244,836.9882,837.1972,3100.0
2024-06-06 15:15:00,841.65,841.66,841.04,841.66,4461.0,837.3364,837.3464,836.7296,837.3464,4461.0
2024-06-06 15:20:00,841.65,842.43,841.62,842.21,5862.0,837.3364,838.1124,837.3066,837.8936,5862.0
2024-06-06 15:25:00,842.2,842.27,841.5,842.04,4410.0,837.8836,837.9533,837.1872,837.7244,4410.0
2024-06-06 15:30:00,841.87,842.49,841.84,842.02,5478.0,837.5553,838.1721,837.5255,837.7045,5478.0
2024-06-06 15:35:00,841.94,843.29,841.8,843.29,8010.0,837.625,838.968,837.4857,838.968,8010.0
2024-06-06 15:40:00,843.05,843.07,842.16,842.93,10173.0,838.7293,838.7492,837.8438,838.6099,10173.0
2024-06-06 15:45:00,843.01,843.47,842.82,842.82,5580.0,838.6895,839.1471,838.5004,838.5004,5580.0
2024-06-06 15:50:00,842.88,843.02,840.69,842.07,11521.0,838.5601,838.6994,836.3814,837.7543,11521.0
2024-06-06 15:55:00,842.48,843.27,842.25,842.43,37366.0,838.1622,838.9481,837.9334,838.1124,37366.0
2024-06-07 09:30:00,846.68,848.37,845.19,845.77,32466.0,842.3407,844.022,840.8583,841.4353,32466.0
2024-06-07 09:35:00,846.0,849.29,845.37,849.29,17520.0,841.6642,844.9373,841.0374,844.9373,17520.0
2024-06-07 09:40:00,849.19,850.38,848.79,848.8,25249.0,844.8378,846.0217,844.4399,844.4498,25249.0
2024-06-07 09:45:00,848.93,848.99,844.54,845.5,15433.0,844.5791,844.6388,840.2116,841.1667,15433.0
2024-06-07 09:50:00,845.35,846.92,845.07,845.88,9106.0,841.0175,842.5794,840.7389,841.5448,9106.0
2024-06-07 09:55:00,845.6,846.83,845.17,846.29,8976.0,841.2662,842.4899,840.8384,841.9527,8976.0
2024-06-07 10:00:00,846.78,847.42,846.23,846.67,12383.0,842.4402,843.0769,841.893,842.3307,12383.0
2024-06-07 10:05:00,846.8,847.07,846.42,847.02,3529.0,842.4601,842.7287,842.082,842.6789,3529.0
2024-06-07 10:10:00,847.21,847.29,845.3,845.31,6686.0,842.8679,842.9475,840.9677,840.9777,6686.0
2024-06-07 10:15:00,845.36,847.4,845.12,846.39,10075.0,841.0274,843.057,840.7887,842.0522,10075.0
2024-06-07 10:20:00,846.3,846.71,844.81,844.93,17432.0,841.9626,842.3705,840.4802,840.5996,17432.0
2024-06-07 10:25:00,844.92,845.52,843.8,844.14,9625.0,840.5897,841.1866,839.4754,839.8137,9625.0
2024-06-07 10:30:00,844.14,844.14,842.29,843.26,12276.0,839.8137,839.8137,837.9732,838.9382,12276.0
2024-06-07 10:35:00,843.31,844.41,842.86,844.41,8759.0,838.9879,840.0823,838.5402,840.0823,8759.0
2024-06-07 10:40:00,844.21,847.33,844.09,847.0,15450.0,839.8833,842.9873,839.7639,842.659,15450.0
2024-06-07 10:45:00,847.41,848.59,846.66,848.44,15335.0,843.0669,844.2409,842.3208,844.0916,15335.0
2024-06-07 10:50:00,848.5,848.81,847.42,848.68,11624.0,844.1513,844.4597,843.0769,844.3304,11624.0
2024-06-07 10:55:00,848.47,848.47,846.62,847.13,8247.0,844.1215,844.1215,842.281,842.7884,8247.0
2024-06-07 11:00:00,847.29,847.49,845.81,846.2,5313.0,842.9475,843.1465,841.4751,841.8631,5313.0
2024-06-07 11:05:00,846.5,847.0,845.92,846.76,9156.0,842.1616,842.659,841.5846,842.4203,9156.0
2024-06-07 11:10:00,846.3,846.49,845.67,846.15,3506.0,841.9626,842.1516,841.3358,841.8134,3506.0
2024-06-07 11:15:00,846.2,846.37,845.56,845.56,3957.0,841.8631,842.0323,841.2264,841.2264,3957.0
2024-06-07 11:20:00,845.39,847.0,845.19,846.95,5518.0,841.0573,842.659,840.8583,842.6093,5518.0
2024-06-07 11:25:00,847.15,847.51,847.0,847.5,5841.0,842.8083,843.1664,842.659,843.1565,5841.0
2024-06-07 11:30:00,847.61,848.57,847.39,848.34,9521.0,843.2659,844.221,843.047,843.9922,9521.0
2024-06-07 11:35:00,848.3,848.5,847.47,847.93,6028.0,843.9524,844.1513,843.1266,843.5843,6028.0
2024-06-07 11:40:00,847.93,848.03,847.04,847.14,3589.0,843.5843,843.6837,842.6988,842.7983,3589.0
2024-06-07 11:45:00,847.5,847.98,847.45,847.7,3680.0,843.1565,843.634,843.1067,843.3554,3680.0
2024-06-07 11:50:00,847.63,847.8,846.92,847.8,4571.0,843.2858,843.4549,842.5794,843.4549,4571.0
2024-06-07 11:55:00,847.68,848.57,847.68,847.75,14169.0,843.3355,844.221,843.3355,843.4052,14169.0
2024-06-07 12:00:00,847.78,847.93,847.36,847.36,3994.0,843.435,843.5843,843.0172,843.0172,3994.0
2024-06-07 12:05:00,847.69,848.46,847.25,848.29,5348.0,843.3455,844.1115,842.9077,843.9424,5348.0
2024-06-07 12:10:00,848.61,848.63,847.73,847.74,2674.0,844.2608,844.2807,843.3853,843.3952,2674.0
2024-06-07 12:15:00,847.86,848.0,847.49,847.87,2083.0,843.5146,843.6539,843.1465,843.5246,2083.0
2024-06-07 12:20:00,847.67,848.21,847.67,848.04,1939.0,843.3256,843.8628,843.3256,843.6937,1939.0
2024-06-07 12:25:00,848.04,848.18,847.42,848.18,6533.0,843.6937,843.833,843.0769,843.833,6533.0
2024-06-07 12:30:00,848.31,848.71,847.89,847.98,3648.0,843.9623,844.3603,843.5445,843.634,3648.0
2024-06-07 12:35:00,847.99,848.5,847.99,848.5,1854.0,843.644,844.1513,843.644,844.1513,1854.0
2024-06-07 12:40:00,848.69,848.72,848.12,848.54,2827.0,844.3404,844.3702,843.7733,844.1911,2827.0
2024-06-07 12:45:00,848.59,848.6,847.24,847.75,7211.0,844.2409,844.2508,842.8978,843.4052,7211.0
2024-06-07 12:50:00,847.92,848.94,847.92,848.94,3272.0,843.5743,844.5891,843.5743,844.5891,3272.0
2024-06-07 12:55:00,848.83,849.49,848.57,848.87,4816.0,844.4796,845.1363,844.221,844.5194,4816.0
2024-06-07 13:00:00,848.89,848.89,848.24,848.35,3041.0,844.5393,844.5393,843.8927,844.0021,3041.0
2024-06-07 13:05:00,848.23,848.74,848.23,848.47,2724.0,843.8827,844.3901,843.8827,844.1215,2724.0
2024-06-07 13:10:00,848.15,848.73,847.92,848.4,2673.0,843.8031,844.3802,843.5743,844.0519,2673.0
2024-06-07 13:15:00,848.71,849.1,848.61,849.1,3839.0,844.3603,844.7483,844.2608,844.7483,3839.0
2024-06-07 13:20:00,848.82,849.86,848.82,849.73,10290.0,844.4697,845.5044,844.4697,845.375,10290.0
2024-06-07 13:25:00,849.73,849.73,848.83,849.09,6611.0,845.375,845.375,844.4796,844.7383,6611.0
2024-06-07 13:30:00,849.09,849.09,848.31,848.45,3076.0,844.7383,844.7383,843.9623,844.1016,3076.0
2024-06-07 13:35:00,848.34,848.55,848.02,848.1,2907.0,843.9922,844.2011,843.6738,843.7534,2907.0
2024-06-07 13:40:00,848.07,848.08,847.25,847.31,6810.0,843.7235,843.7335,842.9077,842.9674,6810.0
2024-06-07 13:45:00,847.19,847.48,847.13,847.42,1882.0,842.8481,843.1366,842.7884,843.0769,1882.0
2024-06-07 13:50:00,847.56,848.0,847.4,847.73,3957.0,843.2162,843.6539,843.057,843.3853,3957.0
2024-06-07 13:55:00,847.65,848.22,847.65,847.97,1353.0,843.3057,843.8728,843.3057,843.6241,1353.0
2024-06-07 14:00:00,847.86,847.86,845.88,846.38,5775.0,843.5146,843.5146,841.5448,842.0422,5775.0
2024-06-07 14:05:00,846.03,846.13,844.55,844.96,6163.0,841.694,841.7935,840.2216,840.6295,6163.0
2024-06-07 14:10:00,845.04,845.07,843.83,843.96,2748.0,840.7091,840.7389,839.5053,839.6346,2748.0
2024-06-07 14:15:00,843.83,844.3,843.57,843.93,6968.0,839.5053,839.9729,839.2466,839.6048,6968.0
2024-06-07 14:20:00,843.78,845.0,843.78,844.87,7381.0,839.4555,840.6693,839.4555,840.5399,7381.0
2024-06-07 14:25:00,844.7,845.88,844.7,845.69,5625.0,840.3708,841.5448,840.3708,841.3557,5625.0
2024-06-07 14:30:00,845.8,846.14,845.62,845.63,3591.0,841.4652,841.8034,841.2861,841.296,3591.0
2024-06-07 14:35:00,845.71,846.27,845.65,846.07,4610.0,841.3756,841.9328,841.3159,841.7338,4610.0
2024-06-07 14:40:00,846.26,846.48,846.15,846.48,2175.0,841.9228,842.1417,841.8134,842.1417,2175.0
2024-06-07 14:45:00,846.69,847.37,846.66,846.81,6191.0,842.3506,843.0271,842.3208,842.47,6191.0
2024-06-07 14:50:00,846.97,847.04,845.67,846.38,6031.0,842.6292,842.6988,841.3358,842.0422,6031.0
2024-06-07 14:55:00,846.38,846.38,845.73,846.02,3171.0,842.0422,842.0422,841.3955,841.684,3171.0
2024-06-07 15:00:00,845.91,846.15,845.26,845.97,2375.0,841.5746,841.8134,840.9279,841.6343,2375.0
2024-06-07 15:05:00,845.61,845.61,844.7,844.7,1565.0,841.2761,841.2761,840.3708,840.3708,1565.0
2024-06-07 15:10:00,844.67,844.92,843.8,844.2,3709.0,840.341,840.5897,839.4754,839.8734,3709.0
2024-06-07 15:15:00,844.48,845.07,844.42,844.52,3128.0,840.1519,840.7389,840.0922,840.1917,3128.0
2024-06-07 15:20:00,844.72,845.47,844.13,845.27,8802.0,840.3907,841.1369,839.8037,840.9379,8802.0
2024-06-07 15:25:00,845.35,846.94,845.3,846.89,7718.0,841.0175,842.5993,840.9677,842.5496,7718.0
2024-06-07 15:30:00,846.42,846.91,846.14,846.48,5815.0,842.082,842.5695,841.8034,842.1417,5815.0
2024-06-07 15:35:00,846.27,846.81,845.42,845.43,11876.0,841.9328,842.47,841.0871,841.0971,11876.0
2024-06-07 15:40:00,845.87,846.41,845.75,846.33,5612.0,841.5348,842.072,841.4154,841.9925,5612.0
2024-06-07 15:45:00,846.2,846.2,845.41,845.48,8258.0,841.8631,841.8631,841.0772,841.1468,8258.0
2024-06-07 15:50:00,845.38,845.65,844.25,845.54,16610.0,841.0473,841.3159,839.9231,841.2065,16610.0
2024-06-07 15:55:00,846.07,846.71,845.21,845.45,32743.0,841.7338,842.3705,840.8782,841.117,32743.0
2024-06-10 09:30:00,847.18,849.04,846.7,846.7,28466.0,842.8381,844.6886,842.3606,842.3606,28466.0
2024-06-10 09:35:00,847.26,848.08,846.48,847.76,5410.0,842.9177,843.7335,842.1417,843.4151,5410.0
2024-06-10 09:40:00,847.76,848.17,846.54,847.0,6869.0,843.4151,843.823,842.2014,842.659,6869.0
2024-06-10 09:45:00,846.55,847.12,845.83,845.83,5686.0,842.2113,842.7784,841.495,841.495,5686.0
2024-06-10 09:50:00,845.72,846.75,845.72,846.34,5455.0,841.3856,842.4103,841.3856,842.0024,5455.0
2024-06-10 09:55:00,846.3,846.99,845.41,846.54,7918.0,841.9626,842.6491,841.0772,842.2014,7918.0
2024-06-10 10:00:00,846.31,847.2,846.02,846.9,4727.0,841.9726,842.858,841.684,842.5595,4727.0
2024-06-10 10:05:00,847.0,847.01,845.73,845.73,4210.0,842.659,842.669,841.3955,841.3955,4210.0
2024-06-10 10:10:00,845.53,846.32,845.31,845.32,7244.0,841.1966,841.9825,840.9777,840.9876,7244.0
2024-06-10 10:15:00,845.66,846.6,845.49,846.38,8096.0,841.3259,842.2611,841.1568,842.0422,8096.0
2024-06-10 10:20:00,846.53,846.55,845.79,846.09,4130.0,842.1914,842.2113,841.4552,841.7537,4130.0
2024-06-10 10:25:00,846.05,846.29,844.72,844.72,7245.0,841.7139,841.9527,840.3907,840.3907,7245.0
2024-06-10 10:30:00,844.88,845.08,844.01,844.32,13024.0,840.5499,840.7489,839.6843,839.9928,13024.0
2024-06-10 10:35:00,844.55,844.55,843.59,843.64,7464.0,840.2216,840.2216,839.2665,839.3162,7464.0
2024-06-10 10:40:00,843.72,843.92,842.77,842.77,8373.0,839.3958,839.5948,838.4507,838.4507,8373.0
2024-06-10 10:45:00,842.97,844.25,842.96,843.84,6296.0,838.6497,839.9231,838.6397,839.5152,6296.0
2024-06-10 10:50:00,843.98,844.7,843.74,844.7,2814.0,839.6545,840.3708,839.4157,840.3708,2814.0
2024-06-10 10:55:00,844.61,845.13,844.56,844.97,6442.0,840.2813,840.7986,840.2315,840.6394,6442.0
2024-06-10 11:00:00,845.14,845.8,844.93,845.71,4864.0,840.8086,841.4652,840.5996,841.3756,4864.0
2024-06-10 11:05:00,845.77,846.37,845.76,846.19,7144.0,841.4353,842.0323,841.4254,841.8532,7144.0
2024-06-10 11:10:00,846.12,846.32,844.8,844.8,4402.0,841.7835,841.9825,840.4703,840.4703,4402.0
2024-06-10 11:15:00,844.91,844.96,843.02,843.28,13062.0,840.5797,840.6295,838.6994,838.9581,13062.0
2024-06-10 11:20:00,843.04,844.05,842.74,843.88,11939.0,838.7193,839.7241,838.4209,839.555,11939.0
2024-06-10 11:25:00,843.99,844.1,843.45,843.64,3283.0,839.6645,839.7739,839.1272,839.3162,3283.0
2024-06-10 11:30:00,843.46,844.98,843.39,844.91,5819.0,839.1372,840.6494,839.0675,840.5797,5819.0
2024-06-10 11:35:00,844.96,845.08,844.37,845.08,4847.0,840.6295,840.7489,840.0425,840.7489,4847.0
2024-06-10 11:40:00,845.41,845.45,845.08,845.15,1975.0,841.0772,841.117,840.7489,840.8185,1975.0
2024-06-10 11:45:00,845.3,845.36,844.96,845.19,1713.0,840.9677,841.0274,840.6295,840.8583,1713.0
2024-06-10 11:50:00,845.29,846.74,845.29,846.59,3970.0,840.9578,842.4004,840.9578,842.2511,3970.0
2024-06-10 11:55:00,846.7,847.13,846.54,847.13,2858.0,842.3606,842.7884,842.2014,842.7884,2858.0
2024-06-10 12:00:00,847.2,847.4,847.04,847.25,8587.0,842.858,843.057,842.6988,842.9077,8587.0
2024-06-10 12:05:00,847.42,847.56,847.23,847.48,4200.0,843.0769,843.2162,842.8878,843.1366,4200.0
2024-06-10 12:10:00,847.32,847.32,846.64,846.64,4074.0,842.9774,842.9774,842.3009,842.3009,4074.0
2024-06-10 12:15:00,846.79,847.45,846.37,847.17,3614.0,842.4501,843.1067,842.0323,842.8282,3614.0
2024-06-10 12:20:00,847.22,847.48,847.03,847.45,2550.0,842.8779,843.1366,842.6889,843.1067,2550.0
2024-06-10 12:25:00,847.48,848.0,847.48,848.0,7414.0,843.1366,843.6539,843.1366,843.6539,7414.0
2024-06-10 12:30:00,847.69,847.82,847.5,847.58,1600.0,843.3455,843.4748,843.1565,843.2361,1600.0
2024-06-10 12:35:00,847.39,848.36,847.39,848.22,3251.0,843.047,844.0121,843.047,843.8728,3251.0
2024-06-10 12:40:00,848.22,849.22,848.1,849.22,7896.0,843.8728,844.8676,843.7534,844.8676,7896.0
2024-06-10 12:45:00,849.37,849.44,848.18,848.46,7910.0,845.0169,845.0865,843.833,844.1115,7910.0
2024-06-10 12:50:00,848.42,848.56,847.58,847.58,5228.0,844.0717,844.211,843.2361,843.2361,5228.0
2024-06-10 12:55:00,847.68,847.92,847.45,847.54,3597.0,843.3355,843.5743,843.1067,843.1963,3597.0
2024-06-10 13:00:00,847.65,847.68,847.03,847.44,3711.0,843.3057,843.3355,842.6889,843.0968,3711.0
2024-06-10 13:05:00,847.6,847.78,846.75,847.02,2689.0,843.256,843.435,842.4103,842.6789,2689.0
2024-06-10 13:10:00,846.83,847.26,846.64,847.15,3037.0,842.4899,842.9177,842.3009,842.8083,3037.0
2024-06-10 13:15:00,847.56,847.56,846.89,847.01,5086.0,843.2162,843.2162,842.5496,842.669,5086.0
2024-06-10 13:20:00,846.77,847.17,846.77,846.78,1610.0,842.4302,842.8282,842.4302,842.4402,1610.0
2024-06-10 13:25:00,846.9,847.39,846.88,847.12,3184.0,842.5595,843.047,842.5396,842.7784,3184.0
2024-06-10 13:30:00,847.12,847.59,847.04,847.58,1597.0,842.7784,843.246,842.6988,843.2361,1597.0
2024-06-10 13:35:00,847.35,847.98,847.35,847.57,3290.0,843.0072,843.634,843.0072,843.2261,3290.0
2024-06-10 13:40:00,847.53,847.69,847.16,847.3,3922.0,843.1863,843.3455,842.8182,842.9575,3922.0
2024-06-10 13:45:00,847.44,848.66,847.42,848.22,10860.0,843.0968,844.3105,843.0769,843.8728,10860.0
2024-06-10 13:50:00,848.12,848.44,848.02,848.08,1632.0,843.7733,844.0916,843.6738,843.7335,1632.0
2024-06-10 13:55:00,847.94,847.95,847.56,847.74,3233.0,843.5942,843.6042,843.2162,843.3952,3233.0
2024-06-10 14:00:00,847.67,847.67,847.35,847.57,3041.0,843.3256,843.3256,843.0072,843.2261,3041.0
2024-06-10 14:05:00,847.78,847.88,847.47,847.51,4309.0,843.435,843.5345,843.1266,843.1664,4309.0
2024-06-10 14:10:00,847.51,847.51,846.8,847.13,7095.0,843.1664,843.1664,842.4601,842.7884,7095.0
2024-06-10 14:15:00,847.01,847.71,846.99,847.22,4128.0,842.669,843.3654,842.6491,842.8779,4128.0
2024-06-10 14:20:00,846.99,847.46,846.93,847.19,3747.0,842.6491,843.1167,842.5894,842.8481,3747.0
2024-06-10 14:25:00,847.19,847.94,846.73,846.73,10244.0,842.8481,843.5942,842.3904,842.3904,10244.0
2024-06-10 14:30:00,846.69,847.08,846.65,847.0,5400.0,842.3506,842.7386,842.3108,842.659,5400.0
2024-06-10 14:35:00,847.09,847.39,846.81,847.04,12828.0,842.7486,843.047,842.47,842.6988,12828.0
2024-06-10 14:40:00,847.49,847.88,846.81,846.81,9954.0,843.1465,843.5345,842.47,842.47,9954.0
2024-06-10 14:45:00,847.17,847.88,846.95,847.88,6173.0,842.8282,843.5345,842.6093,843.5345,6173.0
2024-06-10 14:50:00,847.81,847.82,847.02,847.02,4629.0,843.4649,843.4748,842.6789,842.6789,4629.0
2024-06-10 14:55:00,847.11,847.84,847.11,847.56,6091.0,842.7685,843.4947,842.7685,843.2162,6091.0
2024-06-10 15:00:00,847.49,848.56,847.49,848.13,4028.0,843.1465,844.211,843.1465,843.7832,4028.0
2024-06-10 15:05:00,848.13,848.5,847.71,848.5,2588.0,843.7832,844.1513,843.3654,844.1513,2588.0
2024-06-10 15:10:00,848.51,849.0,848.16,849.0,5007.0,844.1613,844.6488,843.8131,844.6488,5007.0
2024-06-10 15:15:00,849.0,849.37,848.88,848.92,5666.0,844.6488,845.0169,844.5294,844.5692,5666.0
2024-06-10 15:20:00,848.88,849.48,848.69,848.79,4503.0,844.5294,845.1263,844.3404,844.4399,4503.0
2024-06-10 15:25:00,848.61,848.71,847.88,848.28,11775.0,844.2608,844.3603,843.5345,843.9325,11775.0
2024-06-10 15:30:00,848.49,848.73,848.05,848.56,4569.0,844.1414,844.3802,843.7036,844.211,4569.0
2024-06-10 15:35:00,848.38,848.65,848.19,848.42,2210.0,844.032,844.3006,843.8429,844.0717,2210.0
2024-06-10 15:40:00,848.65,849.07,848.61,848.73,3549.0,844.3006,844.7184,844.2608,844.3802,3549.0
2024-06-10 15:45:00,848.73,848.93,848.48,848.69,3658.0,844.3802,844.5791,844.1314,844.3404,3658.0
2024-06-10 15:50:00,848.47,849.41,848.18,849.41,12006.0,844.1215,845.0567,843.833,845.0567,12006.0
2024-06-10 15:55:00,848.82,849.2,847.91,848.32,30871.0,844.4697,844.8478,843.5644,843.9723,30871.0
2024-06-11 09:30:00,849.24,850.94,848.09,848.09,52027.0,844.8875,846.5788,843.7434,843.7434,52027.0
2024-06-11 09:35:00,849.25,849.25,846.27,846.28,20276.0,844.8975,844.8975,841.9328,841.9427,20276.0
2024-06-11 09:40:00,846.26,846.53,843.0,844.38,8692.0,841.9228,842.1914,838.6795,840.0525,8692.0
2024-06-11 09:45:00,844.31,844.58,841.02,841.3,12813.0,839.9828,840.2514,836.7097,836.9882,12813.0
2024-06-11 09:50:00,841.44,842.26,840.26,842.25,11391.0,837.1275,837.9433,835.9536,837.9334,11391.0
2024-06-11 09:55:00,842.33,843.84,841.94,843.73,6204.0,838.013,839.5152,837.625,839.4058,6204.0
2024-06-11 10:00:00,843.67,845.08,843.67,844.58,8244.0,839.3461,840.7489,839.3461,840.2514,8244.0
2024-06-11 10:05:00,844.58,845.75,844.44,845.11,8101.0,840.2514,841.4154,840.1121,840.7787,8101.0
2024-06-11 10:10:00,845.12,846.65,845.12,846.39,13862.0,840.7887,842.3108,840.7887,842.0522,13862.0
2024-06-11 10:15:00,846.38,846.39,844.96,846.03,9770.0,842.0422,842.0522,840.6295,841.694,9770.0
2024-06-11 10:20:00,846.02,847.0,845.95,847.0,5549.0,841.684,842.659,841.6144,842.659,5549.0
2024-06-11 10:25:00,848.15,848.66,847.46,847.46,5530.0,843.8031,844.3105,843.1167,843.1167,5530.0
2024-06-11 10:30:00,847.78,848.78,847.09,848.39,4486.0,843.435,844.4299,842.7486,844.0419,4486.0
2024-06-11 10:35:00,848.4,848.79,847.55,848.11,9336.0,844.0519,844.4399,843.2062,843.7633,9336.0
2024-06-11 10:40:00,847.65,848.03,847.1,847.43,5424.0,843.3057,843.6837,842.7585,843.0868,5424.0
2024-06-11 10:45:00,847.43,847.92,847.01,847.92,3288.0,843.0868,843.5743,842.669,843.5743,3288.0
2024-06-11 10:50:00,847.88,848.2,847.39,848.2,4662.0,843.5345,843.8529,843.047,843.8529,4662.0
2024-06-11 10:55:00,848.53,848.64,847.86,848.15,6902.0,844.1812,844.2906,843.5146,843.8031,6902.0
2024-06-11 11:00:00,847.93,848.12,847.5,847.5,3796.0,843.5843,843.7733,843.1565,843.1565,3796.0
2024-06-11 11:05:00,847.72,847.73,846.6,846.95,7122.0,843.3753,843.3853,842.2611,842.6093,7122.0
2024-06-11 11:10:00,846.77,847.77,846.77,847.34,6553.0,842.4302,843.4251,842.4302,842.9973,6553.0
2024-06-11 11:15:00,847.34,847.34,846.77,846.77,3398.0,842.9973,842.9973,842.4302,842.4302,3398.0
2024-06-11 11:20:00,846.97,847.29,846.6,846.79,3257.0,842.6292,842.9475,842.2611,842.4501,3257.0
2024-06-11 11:25:00,846.8,847.0,846.34,846.49,4417.0,842.4601,842.659,842.0024,842.1516,4417.0
2024-06-11 11:30:00,846.69,847.27,846.69,847.03,3030.0,842.3506,842.9276,842.3506,842.6889,3030.0
2024-06-11 11:35:00,847.06,847.17,845.93,845.94,5798.0,842.7187,842.8282,841.5945,841.6045,5798.0
2024-06-11 11:40:00,845.93,846.52,845.75,846.03,2263.0,841.5945,842.1815,841.4154,841.694,2263.0
2024-06-11 11:45:00,846.59,847.16,846.4,846.64,5905.0,842.2511,842.8182,842.0621,842.3009,5905.0
2024-06-11 11:50:00,846.36,846.55,846.15,846.35,2101.0,842.0223,842.2113,841.8134,842.0124,2101.0
2024-06-11 11:55:00,846.65,847.01,846.47,846.71,3131.0,842.3108,842.669,842.1317,842.3705,3131.0
2024-06-11 12:00:00,846.61,846.94,846.36,846.84,1120.0,842.271,842.5993,842.0223,842.4998,1120.0
2024-06-11 12:05:00,846.69,847.1,846.68,847.0,950.0,842.3506,842.7585,842.3407,842.659,950.0
2024-06-11 12:10:00,846.79,847.03,846.67,847.0,2297.0,842.4501,842.6889,842.3307,842.659,2297.0
2024-06-11 12:15:00,846.67,847.05,846.57,846.75,4131.0,842.3307,842.7088,842.2312,842.4103,4131.0
2024-06-11 12:20:00,846.74,846.74,846.26,846.26,2635.0,842.4004,842.4004,841.9228,841.9228,2635.0
2024-06-11 12:25:00,846.48,846.49,845.51,845.91,3669.0,842.1417,842.1516,841.1767,841.5746,3669.0
2024-06-11 12:30:00,845.7,845.96,845.34,845.48,1779.0,841.3657,841.6244,841.0075,841.1468,1779.0
2024-06-11 12:35:00,845.64,845.69,845.23,845.24,2000.0,841.306,841.3557,840.8981,840.908,2000.0
2024-06-11 12:40:00,845.02,845.3,844.74,844.75,4375.0,840.6892,840.9677,840.4106,840.4206,4375.0
2024-06-11 12:45:00,845.0,845.05,844.61,844.93,2469.0,840.6693,840.719,840.2813,840.5996,2469.0
2024-06-11 12:50:00,844.79,845.09,844.64,844.65,6411.0,840.4604,840.7588,840.3111,840.3211,6411.0
2024-06-11 12:55:00,844.74,844.78,844.0,844.18,2723.0,840.4106,840.4504,839.6744,839.8535,2723.0
2024-06-11 13:00:00,844.0,844.14,843.3,843.75,11251.0,839.6744,839.8137,838.978,839.4257,11251.0
2024-06-11 13:05:00,844.03,844.03,842.95,842.96,3563.0,839.7042,839.7042,838.6298,838.6397,3563.0
2024-06-11 13:10:00,843.36,844.04,843.12,843.85,3910.0,839.0377,839.7142,838.7989,839.5252,3910.0
2024-06-11 13:15:00,843.85,844.17,843.62,843.96,6395.0,839.5252,839.8435,839.2963,839.6346,6395.0
2024-06-11 13:20:00,843.87,844.49,843.61,843.84,4008.0,839.5451,840.1619,839.2864,839.5152,4008.0
2024-06-11 13:25:00,843.8,843.85,843.61,843.63,3296.0,839.4754,839.5252,839.2864,839.3063,3296.0
2024-06-11 13:30:00,844.01,844.74,844.01,844.21,1775.0,839.6843,840.4106,839.6843,839.8833,1775.0
2024-06-11 13:35:00,844.19,844.81,844.19,844.61,1755.0,839.8634,840.4802,839.8634,840.2813,1755.0
2024-06-11 13:40:00,844.52,844.82,844.41,844.55,942.0,840.1917,840.4902,840.0823,840.2216,942.0
2024-06-11 13:45:00,844.82,844.91,844.42,844.42,2144.0,840.4902,840.5797,840.0922,840.0922,2144.0
2024-06-11 13:50:00,844.49,844.53,844.26,844.44,2022.0,840.1619,840.2017,839.9331,840.1121,2022.0
2024-06-11 13:55:00,844.44,844.45,844.0,844.22,3978.0,840.1121,840.1221,839.6744,839.8933,3978.0
2024-06-11 14:00:00,844.0,845.21,844.0,844.94,3862.0,839.6744,840.8782,839.6744,840.6096,3862.0
2024-06-11 14:05:00,845.19,845.19,844.82,844.95,1610.0,840.8583,840.8583,840.4902,840.6195,1610.0
2024-06-11 14:10:00,845.1,846.0,844.89,845.86,3185.0,840.7688,841.6642,840.5598,841.5249,3185.0
2024-06-11 14:15:00,845.98,846.27,845.54,845.75,3191.0,841.6443,841.9328,841.2065,841.4154,3191.0
2024-06-11 14:20:00,845.74,846.47,845.74,846.26,2851.0,841.4055,842.1317,841.4055,841.9228,2851.0
2024-06-11 14:25:00,846.29,846.77,846.18,846.7,3470.0,841.9527,842.4302,841.8432,842.3606,3470.0
2024-06-11 14:30:00,847.15,847.77,847.05,847.05,6541.0,842.8083,843.4251,842.7088,842.7088,6541.0
2024-06-11 14:35:00,847.15,847.37,846.6,846.75,3761.0,842.8083,843.0271,842.2611,842.4103,3761.0
2024-06-11 14:40:00,846.74,847.44,846.74,847.0,4120.0,842.4004,843.0968,842.4004,842.659,4120.0
2024-06-11 14:45:00,846.81,847.12,846.6,846.88,3072.0,842.47,842.7784,842.2611,842.5396,3072.0
2024-06-11 14:50:00,846.97,846.97,845.66,845.84,3324.0,842.6292,842.6292,841.3259,841.505,3324.0
2024-06-11 14:55:00,845.96,846.12,845.65,846.02,2806.0,841.6244,841.7835,841.3159,841.684,2806.0
2024-06-11 15:00:00,846.0,847.1,845.74,846.81,5650.0,841.6642,842.7585,841.4055,842.47,5650.0
2024-06-11 15:05:00,846.95,846.95,846.53,846.78,2556.0,842.6093,842.6093,842.1914,842.4402,2556.0
2024-06-11 15:10:00,846.62,846.73,846.07,846.18,3453.0,842.281,842.3904,841.7338,841.8432,3453.0
2024-06-11 15:15:00,846.08,846.29,845.36,846.08,8674.0,841.7437,841.9527,841.0274,841.7437,8674.0
2024-06-11 15:20:00,846.16,846.38,845.91,846.31,5084.0,841.8233,842.0422,841.5746,841.9726,5084.0
2024-06-11 15:25:00,846.21,846.48,845.54,845.62,2513.0,841.8731,842.1417,841.2065,841.2861,2513.0
2024-06-11 15:30:00,845.59,846.62,845.58,846.59,3356.0,841.2563,842.281,841.2463,842.2511,3356.0
2024-06-11 15:35:00,846.3,847.37,846.23,847.28,6175.0,841.9626,843.0271,841.893,842.9376,6175.0
2024-06-11 15:40:00,847.24,847.72,847.09,847.72,3894.0,842.8978,843.3753,842.7486,843.3753,3894.0
2024-06-11 15:45:00,848.21,848.8,848.04,848.39,6067.0,843.8628,844.4498,843.6937,844.0419,6067.0
2024-06-11 15:50:00,848.81,849.67,848.38,848.38,24943.0,844.4597,845.3153,844.032,844.032,24943.0
2024-06-11 15:55:00,848.16,849.54,847.41,849.24,37412.0,843.8131,845.186,843.0669,844.8875,37412.0
2024-06-12 09:30:00,850.73,852.31,843.61,845.38,51385.0,846.3699,847.9418,839.2864,841.0473,51385.0
2024-06-12 09:35:00,844.6,849.29,844.6,848.96,20848.0,840.2713,844.9373,840.2713,844.609,20848.0
2024-06-12 09:40:00,848.53,851.7,847.25,851.29,14346.0,844.1812,847.3349,842.9077,846.927,14346.0
2024-06-12 09:45:00,851.59,852.65,851.03,851.06,12627.0,847.2255,848.2801,846.6684,846.6982,12627.0
2024-06-12 09:50:00,851.45,852.76,850.43,851.05,14170.0,847.0862,848.3895,846.0714,846.6883,14170.0
2024-06-12 09:55:00,851.43,853.3,851.42,852.34,12942.0,847.0663,848.9267,847.0564,847.9717,12942.0
2024-06-12 10:00:00,852.47,855.22,852.31,854.93,12965.0,848.101,850.8369,847.9418,850.5484,12965.0
2024-06-12 10:05:00,855.15,855.74,853.89,853.89,6405.0,850.7673,851.3542,849.5137,849.5137,6405.0
2024-06-12 10:10:00,854.3,854.3,851.93,853.0,7661.0,849.9216,849.9216,847.5638,848.6283,7661.0
2024-06-12 10:15:00,853.6,854.28,853.1,854.17,4835.0,849.2252,849.9017,848.7278,849.7923,4835.0
2024-06-12 10:20:00,854.01,854.32,852.89,852.89,7375.0,849.6331,849.9415,848.5188,848.5188,7375.0
2024-06-12 10:25:00,853.15,854.21,853.15,853.63,2331.0,848.7775,849.8321,848.7775,849.255,2331.0
2024-06-12 10:30:00,853.74,854.2,853.01,853.41,6240.0,849.3645,849.8221,848.6382,849.0362,6240.0
2024-06-12 10:35:00,853.36,854.19,853.36,854.17,3256.0,848.9864,849.8122,848.9864,849.7923,3256.0
2024-06-12 10:40:00,854.35,855.46,854.05,854.44,4814.0,849.9714,851.0757,849.6729,850.0609,4814.0
2024-06-12 10:45:00,853.97,855.03,853.88,854.63,4861.0,849.5933,850.6479,849.5038,850.2499,4861.0
2024-06-12 10:50:00,854.16,854.16,853.02,853.4,3257.0,849.7823,849.7823,848.6482,849.0262,3257.0
2024-06-12 10:55:00,853.01,853.01,851.34,851.34,6473.0,848.6382,848.6382,846.9768,846.9768,6473.0
2024-06-12 11:00:00,851.75,852.2,851.75,852.1,5440.0,847.3847,847.8324,847.3847,847.7329,5440.0
2024-06-12 11:05:00,851.93,852.12,851.18,851.79,3304.0,847.5638,847.7528,846.8176,847.4245,3304.0
2024-06-12 11:10:00,852.06,852.31,851.49,851.5,2650.0,847.6931,847.9418,847.126,847.136,2650.0
2024-06-12 11:15:00,851.43,851.79,850.77,851.58,4000.0,847.0663,847.4245,846.4097,847.2156,4000.0
2024-06-12 11:20:00,851.75,852.07,850.95,851.21,9527.0,847.3847,847.703,846.5888,846.8474,9527.0
2024-06-12 11:25:00,850.77,850.77,850.09,850.45,7753.0,846.4097,846.4097,845.7332,846.0913,7753.0
2024-06-12 11:30:00,850.57,851.6,850.5,850.5,7782.0,846.2107,847.2354,846.1411,846.1411,7782.0
2024-06-12 11:35:00,850.54,850.78,849.94,850.65,10110.0,846.1809,846.4197,845.584,846.2903,10110.0
2024-06-12 11:40:00,850.2,850.67,850.17,850.37,1335.0,845.8426,846.3102,845.8128,846.0118,1335.0
2024-06-12 11:45:00,850.18,850.96,850.14,850.61,4775.0,845.8227,846.5987,845.7829,846.2505,4775.0
2024-06-12 11:50:00,850.59,850.65,850.0,850.4,5287.0,846.2306,846.2903,845.6436,846.0416,5287.0
2024-06-12 11:55:00,850.43,851.73,850.15,851.06,2832.0,846.0714,847.3648,845.7929,846.6982,2832.0
2024-06-12 12:00:00,851.17,851.17,850.54,850.6,1910.0,846.8077,846.8077,846.1809,846.2406,1910.0
2024-06-12 12:05:00,850.51,850.71,850.25,850.61,2754.0,846.151,846.35,845.8924,846.2505,2754.0
2024-06-12 12:10:00,850.53,850.53,850.0,850.39,4558.0,846.1709,846.1709,845.6436,846.0317,4558.0
2024-06-12 12:15:00,850.46,851.75,850.46,851.58,2732.0,846.1013,847.3847,846.1013,847.2156,2732.0
2024-06-12 12:20:00,851.82,851.83,851.23,851.58,1345.0,847.4543,847.4643,846.8673,847.2156,1345.0
2024-06-12 12:25:00,851.43,851.61,851.09,851.12,1181.0,847.0663,847.2454,846.7281,846.7579,1181.0
2024-06-12 12:30:00,850.98,851.29,850.0,850.0,4021.0,846.6186,846.927,845.6436,845.6436,4021.0
2024-06-12 12:35:00,849.86,850.23,849.85,850.23,3065.0,845.5044,845.8725,845.4944,845.8725,3065.0
2024-06-12 12:40:00,850.61,850.91,850.5,850.74,996.0,846.2505,846.549,846.1411,846.3799,996.0
2024-06-12 12:45:00,851.19,851.57,851.19,851.21,750.0,846.8276,847.2056,846.8276,846.8474,750.0
2024-06-12 12:50:00,851.02,851.02,850.0,850.0,2611.0,846.6584,846.6584,845.6436,845.6436,2611.0
2024-06-12 12:55:00,849.97,850.58,849.96,850.58,863.0,845.6138,846.2207,845.6039,846.2207,863.0
2024-06-12 13:00:00,850.49,851.05,850.49,850.76,1563.0,846.1311,846.6883,846.1311,846.3998,1563.0
2024-06-12 13:05:00,850.63,850.75,850.41,850.74,1411.0,846.2704,846.3898,846.0515,846.3799,1411.0
2024-06-12 13:10:00,850.56,850.75,850.07,850.23,2298.0,846.2008,846.3898,845.7133,845.8725,2298.0
2024-06-12 13:15:00,849.84,851.2,849.84,850.75,10101.0,845.4845,846.8375,845.4845,846.3898,10101.0
2024-06-12 13:20:00,850.5,850.5,850.18,850.18,2000.0,846.1411,846.1411,845.8227,845.8227,2000.0
2024-06-12 13:25:00,850.17,851.22,850.17,850.5,2285.0,845.8128,846.8574,845.8128,846.1411,2285.0
2024-06-12 13:30:00,850.73,850.73,849.8,850.35,1902.0,846.3699,846.3699,845.4447,845.9919,1902.0
2024-06-12 13:35:00,850.44,850.83,850.38,850.66,2035.0,846.0814,846.4694,846.0217,846.3003,2035.0
2024-06-12 13:40:00,850.38,850.42,849.77,850.0,3170.0,846.0217,846.0615,845.4148,845.6436,3170.0
2024-06-12 13:45:00,850.03,850.36,849.88,850.35,3668.0,845.6735,846.0018,845.5243,845.9919,3668.0
2024-06-12 13:50:00,850.05,850.05,849.49,849.58,1946.0,845.6934,845.6934,845.1363,845.2258,1946.0
2024-06-12 13:55:00,849.63,849.98,848.23,848.49,7319.0,845.2755,845.6238,843.8827,844.1414,7319.0
2024-06-12 14:00:00,848.0,848.0,845.41,845.92,15609.0,843.6539,843.6539,841.0772,841.5846,15609.0
2024-06-12 14:05:00,846.43,846.65,844.73,846.16,7979.0,842.0919,842.3108,840.4007,841.8233,7979.0
2024-06-12 14:10:00,846.48,846.88,845.39,845.78,6597.0,842.1417,842.5396,841.0573,841.4453,6597.0
2024-06-12 14:15:00,846.22,847.12,846.0,846.88,4389.0,841.883,842.7784,841.6642,842.5396,4389.0
2024-06-12 14:20:00,846.64,847.73,846.64,847.53,3860.0,842.3009,843.3853,842.3009,843.1863,3860.0
2024-06-12 14:25:00,847.62,848.29,847.38,847.81,7512.0,843.2758,843.9424,843.0371,843.4649,7512.0
2024-06-12 14:30:00,847.81,848.37,846.76,846.76,13301.0,843.4649,844.022,842.4203,842.4203,13301.0
2024-06-12 14:35:00,846.66,847.71,846.06,847.71,5571.0,842.3208,843.3654,841.7238,843.3654,5571.0
2024-06-12 14:40:00,847.89,847.89,846.36,847.41,5525.0,843.5445,843.5445,842.0223,843.0669,5525.0
2024-06-12 14:45:00,846.98,847.28,845.97,846.69,6067.0,842.6391,842.9376,841.6343,842.3506,6067.0
2024-06-12 14:50:00,846.68,847.93,846.67,847.74,5786.0,842.3407,843.5843,842.3307,843.3952,5786.0
2024-06-12 14:55:00,847.64,848.47,847.55,848.24,3872.0,843.2957,844.1215,843.2062,843.8927,3872.0
2024-06-12 15:00:00,848.27,848.71,848.04,848.16,4584.0,843.9225,844.3603,843.6937,843.8131,4584.0
2024-06-12 15:05:00,848.1,848.22,847.38,848.0,3107.0,843.7534,843.8728,843.0371,843.6539,3107.0
2024-06-12 15:10:00,847.79,848.42,847.38,848.42,5836.0,843.445,844.0717,843.0371,844.0717,5836.0
2024-06-12 15:15:00,848.45,849.68,848.17,849.01,9076.0,844.1016,845.3253,843.823,844.6587,9076.0
2024-06-12 15:20:00,849.27,850.09,848.12,848.14,7857.0,844.9174,845.7332,843.7733,843.7932,7857.0
2024-06-12 15:25:00,848.07,848.07,846.5,847.3,6343.0,843.7235,843.7235,842.1616,842.9575,6343.0
2024-06-12 15:30:00,847.56,848.43,846.92,848.4,3249.0,843.2162,844.0817,842.5794,844.0519,3249.0
2024-06-12 15:35:00,848.41,849.43,848.13,848.34,7529.0,844.0618,845.0766,843.7832,843.9922,7529.0
2024-06-12 15:40:00,848.23,848.89,847.52,848.89,11041.0,843.8827,844.5393,843.1764,844.5393,11041.0
2024-06-12 15:45:00,848.53,850.35,848.29,849.76,7913.0,844.1812,845.9919,843.9424,845.4049,7913.0
2024-06-12 15:50:00,849.66,849.96,848.38,848.76,15739.0,845.3054,845.6039,844.032,844.41,15739.0
2024-06-12 15:55:00,848.32,849.18,847.23,847.4,40966.0,843.9723,844.8279,842.8878,843.057,40966.0
2024-06-13 09:30:00,847.81,847.81,839.15,840.81,49430.0,843.4649,843.4649,834.8493,836.5007,49430.0
2024-06-13 09:35:00,840.69,841.52,837.55,841.24,16859.0,836.3814,837.2071,833.2575,836.9285,16859.0
2024-06-13 09:40:00,841.25,843.52,840.73,842.92,11434.0,836.9385,839.1969,836.4212,838.5999,11434.0
2024-06-13 09:45:00,843.12,843.95,841.69,843.88,6805.0,838.7989,839.6247,837.3762,839.555,6805.0
2024-06-13 09:50:00,844.12,845.99,843.84,844.41,16281.0,839.7938,841.6542,839.5152,840.0823,16281.0
2024-06-13 09:55:00,844.41,844.63,843.3,844.02,3728.0,840.0823,840.3012,838.978,839.6943,3728.0
2024-06-13 10:00:00,843.7,843.95,841.67,841.68,7015.0,839.3759,839.6247,837.3563,837.3663,7015.0
2024-06-13 10:05:00,841.69,843.27,840.5,843.13,7025.0,837.3762,838.9481,836.1923,838.8089,7025.0
2024-06-13 10:10:00,842.3,842.84,841.25,841.54,8502.0,837.9831,838.5203,836.9385,837.227,8502.0
2024-06-13 10:15:00,841.36,842.81,841.36,842.49,12046.0,837.0479,838.4905,837.0479,838.1721,12046.0
2024-06-13 10:20:00,842.58,843.05,841.0,841.78,11715.0,838.2617,838.7293,836.6898,837.4658,11715.0
2024-06-13 10:25:00,841.8,842.28,840.62,842.28,7043.0,837.4857,837.9632,836.3117,837.9632,7043.0
2024-06-13 10:30:00,842.01,843.79,842.01,842.57,6908.0,837.6946,839.4655,837.6946,838.2517,6908.0
2024-06-13 10:35:00,843.05,843.59,842.44,843.0,2453.0,838.7293,839.2665,838.1224,838.6795,2453.0
2024-06-13 10:40:00,842.79,843.18,842.72,843.04,1637.0,838.4706,838.8586,838.401,838.7193,1637.0
2024-06-13 10:45:00,843.08,843.13,842.42,842.53,4245.0,838.7591,838.8089,838.1025,838.2119,4245.0
2024-06-13 10:50:00,842.6,843.04,842.6,842.66,2247.0,838.2816,838.7193,838.2816,838.3413,2247.0
2024-06-13 10:55:00,842.95,844.15,842.88,844.13,3670.0,838.6298,839.8236,838.5601,839.8037,3670.0
2024-06-13 11:00:00,843.99,844.09,843.09,843.27,1818.0,839.6645,839.7639,838.7691,838.9481,1818.0
2024-06-13 11:05:00,843.25,844.36,843.08,844.25,4222.0,838.9282,840.0326,838.7591,839.9231,4222.0
2024-06-13 11:10:00,844.35,845.22,844.35,845.08,8823.0,840.0226,840.8881,840.0226,840.7489,8823.0
2024-06-13 11:15:00,845.11,845.11,843.69,844.41,8075.0,840.7787,840.7787,839.366,840.0823,8075.0
2024-06-13 11:20:00,844.69,845.07,844.68,845.07,1650.0,840.3609,840.7389,840.3509,840.7389,1650.0
2024-06-13 11:25:00,845.25,846.2,845.0,846.2,5449.0,840.918,841.8631,840.6693,841.8631,5449.0
2024-06-13 11:30:00,846.22,846.31,845.15,845.28,4384.0,841.883,841.9726,840.8185,840.9478,4384.0
2024-06-13 11:35:00,845.27,845.43,844.28,844.34,5279.0,840.9379,841.0971,839.953,840.0127,5279.0
2024-06-13 11:40:00,844.57,844.95,844.55,844.92,1676.0,840.2415,840.6195,840.2216,840.5897,1676.0
2024-06-13 11:45:00,844.74,844.82,843.64,843.64,3689.0,840.4106,840.4902,839.3162,839.3162,3689.0
2024-06-13 11:50:00,843.87,844.27,843.82,843.82,1830.0,839.5451,839.943,839.4953,839.4953,1830.0
2024-06-13 11:55:00,843.7,844.67,843.7,844.26,1228.0,839.3759,840.341,839.3759,839.9331,1228.0
2024-06-13 12:00:00,844.2,844.2,843.21,843.35,3069.0,839.8734,839.8734,838.8884,839.0277,3069.0
2024-06-13 12:05:00,843.35,843.96,843.23,843.36,2468.0,839.0277,839.6346,838.9083,839.0377,2468.0
2024-06-13 12:10:00,843.69,844.16,843.59,844.16,2105.0,839.366,839.8336,839.2665,839.8336,2105.0
2024-06-13 12:15:00,843.9,843.9,842.75,843.08,2995.0,839.5749,839.5749,838.4308,838.7591,2995.0
2024-06-13 12:20:00,842.96,843.47,842.76,843.2,4330.0,838.6397,839.1471,838.4408,838.8785,4330.0
2024-06-13 12:25:00,843.17,843.45,842.85,842.97,3992.0,838.8487,839.1272,838.5303,838.6497,3992.0
2024-06-13 12:30:00,842.89,844.12,842.86,843.96,6171.0,838.5701,839.7938,838.5402,839.6346,6171.0
2024-06-13 12:35:00,843.94,844.04,843.5,843.81,5947.0,839.6147,839.7142,839.177,839.4854,5947.0
2024-06-13 12:40:00,843.82,843.82,843.01,843.3,3637.0,839.4953,839.4953,838.6895,838.978,3637.0
2024-06-13 12:45:00,843.3,843.3,842.05,842.05,5220.0,838.978,838.978,837.7344,837.7344,5220.0
2024-06-13 12:50:00,842.3,843.77,842.3,843.77,1358.0,837.9831,839.4456,837.9831,839.4456,1358.0
2024-06-13 12:55:00,843.8,844.12,843.4,843.5,2060.0,839.4754,839.7938,839.0775,839.177,2060.0
2024-06-13 13:00:00,843.62,843.97,843.17,843.96,1912.0,839.2963,839.6446,838.8487,839.6346,1912.0
2024-06-13 13:05:00,843.68,843.95,843.5,843.5,2411.0,839.356,839.6247,839.177,839.177,2411.0
2024-06-13 13:10:00,843.85,844.42,843.56,844.22,3407.0,839.5252,840.0922,839.2367,839.8933,3407.0
2024-06-13 13:15:00,844.45,844.45,843.52,843.98,3371.0,840.1221,840.1221,839.1969,839.6545,3371.0
2024-06-13 13:20:00,844.3,844.3,843.83,844.1,1555.0,839.9729,839.9729,839.5053,839.7739,1555.0
2024-06-13 13:25:00,844.31,844.4,843.65,844.14,4178.0,839.9828,840.0724,839.3262,839.8137,4178.0
2024-06-13 13:30:00,844.0,844.0,843.0,843.05,2392.0,839.6744,839.6744,838.6795,838.7293,2392.0
2024-06-13 13:35:00,843.05,843.32,842.85,842.99,1675.0,838.7293,838.9979,838.5303,838.6696,1675.0
2024-06-13 13:40:00,842.94,843.56,842.94,843.51,2428.0,838.6198,839.2367,838.6198,839.1869,2428.0
2024-06-13 13:45:00,843.68,843.68,843.02,843.29,1434.0,839.356,839.356,838.6994,838.968,1434.0
2024-06-13 13:50:00,843.46,844.11,843.45,843.88,2000.0,839.1372,839.7838,839.1272,839.555,2000.0
2024-06-13 13:55:00,844.29,844.29,843.38,843.41,2184.0,839.9629,839.9629,839.0576,839.0874,2184.0
2024-06-13 14:00:00,843.4,843.58,843.09,843.16,1604.0,839.0775,839.2566,838.7691,838.8387,1604.0
2024-06-13 14:05:00,842.68,843.48,842.68,843.38,1005.0,838.3612,839.1571,838.3612,839.0576,1005.0
2024-06-13 14:10:00,843.82,844.19,843.42,843.56,4716.0,839.4953,839.8634,839.0974,839.2367,4716.0
2024-06-13 14:15:00,843.36,843.76,843.35,843.55,2005.0,839.0377,839.4356,839.0277,839.2267,2005.0
2024-06-13 14:20:00,843.85,843.91,843.25,843.29,3460.0,839.5252,839.5849,838.9282,838.968,3460.0
2024-06-13 14:25:00,843.2,843.25,842.78,843.08,3225.0,838.8785,838.9282,838.4607,838.7591,3225.0
2024-06-13 14:30:00,843.01,844.04,843.01,844.04,2201.0,838.6895,839.7142,838.6895,839.7142,2201.0
2024-06-13 14:35:00,843.91,844.06,843.21,843.26,6299.0,839.5849,839.7341,838.8884,838.9382,6299.0
2024-06-13 14:40:00,843.18,843.8,843.16,843.8,2516.0,838.8586,839.4754,838.8387,839.4754,2516.0
2024-06-13 14:45:00,843.55,843.67,843.27,843.36,3303.0,839.2267,839.3461,838.9481,839.0377,3303.0
2024-06-13 14:50:00,843.4,843.53,843.06,843.17,4286.0,839.0775,839.2068,838.7392,838.8487,4286.0
2024-06-13 14:55:00,843.16,843.52,843.16,843.31,3626.0,838.8387,839.1969,838.8387,838.9879,3626.0
2024-06-13 15:00:00,843.32,844.12,843.21,844.03,2804.0,838.9979,839.7938,838.8884,839.7042,2804.0
2024-06-13 15:05:00,844.2,844.48,844.1,844.48,2556.0,839.8734,840.1519,839.7739,840.1519,2556.0
2024-06-13 15:10:00,844.32,844.61,843.67,843.78,4682.0,839.9928,840.2813,839.3461,839.4555,4682.0
2024-06-13 15:15:00,843.78,844.77,843.78,844.77,1848.0,839.4555,840.4405,839.4555,840.4405,1848.0
2024-06-13 15:20:00,844.74,844.9,844.52,844.62,4657.0,840.4106,840.5698,840.1917,840.2912,4657.0
2024-06-13 15:25:00,844.45,844.5,844.1,844.22,3087.0,840.1221,840.1718,839.7739,839.8933,3087.0
2024-06-13 15:30:00,843.99,843.99,843.27,843.27,5613.0,839.6645,839.6645,838.9481,838.9481,5613.0
2024-06-13 15:35:00,843.42,844.04,843.29,843.92,2670.0,839.0974,839.7142,838.968,839.5948,2670.0
2024-06-13 15:40:00,844.22,844.82,844.18,844.44,5512.0,839.8933,840.4902,839.8535,840.1121,5512.0
2024-06-13 15:45:00,844.61,845.55,844.41,845.48,5323.0,840.2813,841.2165,840.0823,841.1468,5323.0
2024-06-13 15:50:00,845.4,846.0,845.13,845.76,12230.0,841.0672,841.6642,840.7986,841.4254,12230.0
2024-06-13 15:55:00,845.98,846.87,845.51,845.51,34494.0,841.6443,842.5297,841.1767,841.1767,34494.0
2024-06-14 09:30:00,843.42,845.0,841.91,843.0,21388.0,839.0974,840.6693,837.5951,838.6795,21388.0
2024-06-14 09:35:00,842.97,844.3,842.7,844.11,6015.0,838.6497,839.9729,838.3811,839.7838,6015.0
2024-06-14 09:40:00,843.69,844.56,843.52,844.32,2080.0,839.366,840.2315,839.1969,839.9928,2080.0
2024-06-14 09:45:00,844.47,845.18,844.31,844.83,5877.0,840.142,840.8484,839.9828,840.5001,5877.0
2024-06-14 09:50:00,844.83,845.47,844.12,844.73,6149.0,840.5001,841.1369,839.7938,840.4007,6149.0
2024-06-14 09:55:00,844.73,845.29,844.33,844.45,1613.0,840.4007,840.9578,840.0027,840.1221,1613.0
2024-06-14 10:00:00,844.69,846.31,844.5,845.88,5067.0,840.3609,841.9726,840.1718,841.5448,5067.0
2024-06-14 10:05:00,845.96,848.16,845.5,847.73,10581.0,841.6244,843.8131,841.1667,843.3853,10581.0
2024-06-14 10:10:00,847.9,848.42,847.64,847.71,4428.0,843.5544,844.0717,843.2957,843.3654,4428.0
2024-06-14 10:15:00,847.63,848.19,847.39,847.84,2338.0,843.2858,843.8429,843.047,843.4947,2338.0
2024-06-14 10:20:00,847.54,849.74,847.54,849.4,9223.0,843.1963,845.385,843.1963,845.0467,9223.0
2024-06-14 10:25:00,848.88,849.27,848.22,848.4,3604.0,844.5294,844.9174,843.8728,844.0519,3604.0
2024-06-14 10:30:00,848.11,851.0,847.99,850.99,16742.0,843.7633,846.6385,843.644,846.6286,16742.0
2024-06-14 10:35:00,851.0,851.0,849.58,849.84,10199.0,846.6385,846.6385,845.2258,845.4845,10199.0
2024-06-14 10:40:00,849.62,849.97,849.38,849.8,4183.0,845.2656,845.6138,845.0268,845.4447,4183.0
2024-06-14 10:45:00,849.61,849.65,849.08,849.51,6749.0,845.2556,845.2954,844.7284,845.1562,6749.0
2024-06-14 10:50:00,849.4,851.18,849.4,850.76,10835.0,845.0467,846.8176,845.0467,846.3998,10835.0
2024-06-14 10:55:00,850.76,851.82,850.43,851.82,5665.0,846.3998,847.4543,846.0714,847.4543,5665.0
2024-06-14 11:00:00,851.62,852.39,851.36,851.76,5326.0,847.2553,848.0214,846.9967,847.3946,5326.0
2024-06-14 11:05:00,851.77,851.87,850.65,851.39,3057.0,847.4046,847.5041,846.2903,847.0265,3057.0
2024-06-14 11:10:00,851.53,852.67,851.52,852.49,9474.0,847.1658,848.3,847.1559,848.1209,9474.0
2024-06-14 11:15:00,852.46,852.71,850.75,851.19,8743.0,848.091,848.3398,846.3898,846.8276,8743.0
2024-06-14 11:20:00,851.21,852.07,851.1,851.15,4345.0,846.8474,847.703,846.738,846.7878,4345.0
2024-06-14 11:25:00,851.09,851.3,850.38,850.63,5312.0,846.7281,846.937,846.0217,846.2704,5312.0
2024-06-14 11:30:00,850.47,852.33,850.36,851.16,9832.0,846.1112,847.9617,846.0018,846.7977,9832.0
2024-06-14 11:35:00,851.72,852.58,851.5,852.36,5969.0,847.3548,848.2104,847.136,847.9916,5969.0
2024-06-14 11:40:00,852.17,852.58,851.88,852.18,6269.0,847.8025,848.2104,847.514,847.8125,6269.0
2024-06-14 11:45:00,852.34,852.56,851.76,852.03,4952.0,847.9717,848.1905,847.3946,847.6632,4952.0
2024-06-14 11:50:00,851.86,851.86,850.78,851.17,3655.0,847.4941,847.4941,846.4197,846.8077,3655.0
2024-06-14 11:55:00,851.15,852.18,851.05,852.18,2904.0,846.7878,847.8125,846.6883,847.8125,2904.0
2024-06-14 12:00:00,851.92,852.87,851.91,852.4,4550.0,847.5538,848.4989,847.5439,848.0313,4550.0
2024-06-14 12:05:00,852.65,853.27,852.64,853.06,5063.0,848.2801,848.8969,848.2701,848.688,5063.0
2024-06-14 12:10:00,853.21,853.33,852.9,853.08,8584.0,848.8372,848.9566,848.5288,848.7079,8584.0
2024-06-14 12:15:00,853.11,853.32,851.38,851.54,10692.0,848.7377,848.9466,847.0166,847.1758,10692.0
2024-06-14 12:20:00,851.48,852.87,851.48,852.64,3645.0,847.1161,848.4989,847.1161,848.2701,3645.0
2024-06-14 12:25:00,852.62,853.18,852.52,852.71,3284.0,848.2502,848.8074,848.1507,848.3398,3284.0
2024-06-14 12:30:00,852.95,853.15,852.52,853.15,8527.0,848.5785,848.7775,848.1507,848.7775,8527.0
2024-06-14 12:35:00,853.08,853.25,852.63,853.21,3302.0,848.7079,848.877,848.2602,848.8372,3302.0
2024-06-14 12:40:00,853.27,853.38,852.86,853.3,2913.0,848.8969,849.0063,848.489,848.9267,2913.0
2024-06-14 12:45:00,853.43,853.5,852.94,853.0,1389.0,849.0561,849.1257,848.5686,848.6283,1389.0
2024-06-14 12:50:00,852.88,853.52,852.74,852.75,3329.0,848.5089,849.1456,848.3696,848.3796,3329.0
2024-06-14 12:55:00,852.89,853.41,852.89,853.4,1467.0,848.5188,849.0362,848.5188,849.0262,1467.0
2024-06-14 13:00:00,853.27,853.72,853.08,853.19,3786.0,848.8969,849.3446,848.7079,848.8173,3786.0
2024-06-14 13:05:00,853.71,853.71,853.37,853.65,2082.0,849.3346,849.3346,848.9964,849.2749,2082.0
2024-06-14 13:10:00,853.56,853.64,853.27,853.64,2821.0,849.1854,849.265,848.8969,849.265,2821.0
2024-06-14 13:15:00,853.5,853.8,853.32,853.32,3034.0,849.1257,849.4242,848.9466,848.9466,3034.0
2024-06-14 13:20:00,853.21,853.63,853.1,853.26,3853.0,848.8372,849.255,848.7278,848.8869,3853.0
2024-06-14 13:25:00,853.06,853.43,853.06,853.2,1768.0,848.688,849.0561,848.688,848.8272,1768.0
2024-06-14 13:30:00,853.02,853.31,852.98,853.14,1722.0,848.6482,848.9367,848.6084,848.7676,1722.0
2024-06-14 13:35:00,853.31,853.31,852.74,852.74,2765.0,848.9367,848.9367,848.3696,848.3696,2765.0
2024-06-14 13:40:00,852.93,853.16,852.2,852.45,2853.0,848.5586,848.7875,847.8324,848.0811,2853.0
2024-06-14 13:45:00,852.4,852.6,852.0,852.41,1967.0,848.0313,848.2303,847.6334,848.0413,1967.0
2024-06-14 13:50:00,852.14,852.33,851.97,851.98,2677.0,847.7727,847.9617,847.6036,847.6135,2677.0
2024-06-14 13:55:00,852.0,852.11,851.75,851.75,3943.0,847.6334,847.7428,847.3847,847.3847,3943.0
2024-06-14 14:00:00,851.5,852.0,851.18,851.78,13973.0,847.136,847.6334,846.8176,847.4145,13973.0
2024-06-14 14:05:00,851.86,852.1,851.0,851.0,3882.0,847.4941,847.7329,846.6385,846.6385,3882.0
2024-06-14 14:10:00,850.74,851.33,850.69,850.98,5161.0,846.3799,846.9668,846.3301,846.6186,5161.0
2024-06-14 14:15:00,851.27,851.29,850.57,851.15,3052.0,846.9071,846.927,846.2107,846.7878,3052.0
2024-06-14 14:20:00,851.02,851.39,850.76,851.04,1744.0,846.6584,847.0265,846.3998,846.6783,1744.0
2024-06-14 14:25:00,851.08,851.14,850.6,850.74,1750.0,846.7181,846.7778,846.2406,846.3799,1750.0
2024-06-14 14:30:00,850.77,850.88,850.55,850.82,1935.0,846.4097,846.5191,846.1908,846.4594,1935.0
2024-06-14 14:35:00,850.87,850.92,850.57,850.73,4521.0,846.5092,846.5589,846.2107,846.3699,4521.0
2024-06-14 14:40:00,850.66,850.66,849.5,850.18,4873.0,846.3003,846.3003,845.1462,845.8227,4873.0
2024-06-14 14:45:00,850.37,850.82,850.37,850.5,2398.0,846.0118,846.4594,846.0118,846.1411,2398.0
2024-06-14 14:50:00,850.56,850.93,850.56,850.93,1951.0,846.2008,846.5689,846.2008,846.5689,1951.0
2024-06-14 14:55:00,850.86,850.96,850.22,850.73,1925.0,846.4992,846.5987,845.8625,846.3699,1925.0
2024-06-14 15:00:00,850.56,852.1,850.52,852.09,2017.0,846.2008,847.7329,846.161,847.7229,2017.0
2024-06-14 15:05:00,851.81,851.96,851.51,851.72,3386.0,847.4444,847.5936,847.1459,847.3548,3386.0
2024-06-14 15:10:00,851.75,852.45,851.61,851.91,15281.0,847.3847,848.0811,847.2454,847.5439,15281.0
2024-06-14 15:15:00,851.8,852.68,851.63,852.42,5078.0,847.4344,848.3099,847.2653,848.0512,5078.0
2024-06-14 15:20:00,852.42,852.92,852.41,852.88,4492.0,848.0512,848.5487,848.0413,848.5089,4492.0
2024-06-14 15:25:00,852.71,852.71,852.05,852.43,6395.0,848.3398,848.3398,847.6831,848.0612,6395.0
2024-06-14 15:30:00,852.51,853.9,852.48,853.47,5393.0,848.1408,849.5237,848.1109,849.0959,5393.0
2024-06-14 15:35:00,853.46,854.09,853.46,854.02,7260.0,849.0859,849.7127,849.0859,849.643,7260.0
2024-06-14 15:40:00,854.03,854.14,852.29,852.33,6463.0,849.653,849.7624,847.9219,847.9617,6463.0
2024-06-14 15:45:00,852.08,853.92,852.07,853.91,5769.0,847.713,849.5436,847.703,849.5336,5769.0
2024-06-14 15:50:00,853.79,854.25,853.3,853.78,11290.0,849.4142,849.8719,848.9267,849.4043,11290.0
2024-06-14 15:55:00,853.78,856.18,853.63,855.69,33532.0,849.4043,851.792,849.255,851.3045,33532.0
2024-06-17 09:30:00,854.49,857.08,853.37,856.38,68768.0,850.1106,852.6874,848.9964,851.991,68768.0
2024-06-17 09:35:00,856.28,859.83,855.62,859.4,34329.0,851.8915,855.4233,851.2348,854.9955,34329.0
2024-06-17 09:40:00,859.7,862.78,858.46,860.93,21274.0,855.2939,858.3582,854.0603,856.5176,21274.0
2024-06-17 09:45:00,861.09,862.0,858.8,859.44,12217.0,856.6768,857.5821,854.3985,855.0353,12217.0
2024-06-17 09:50:00,858.5,858.86,856.2,857.11,11528.0,854.1001,854.4582,851.8119,852.7172,11528.0
2024-06-17 09:55:00,857.11,859.41,856.46,857.54,8845.0,852.7172,855.0054,852.0705,853.145,8845.0
2024-06-17 10:00:00,857.52,858.36,855.2,857.63,13934.0,853.1251,853.9608,850.817,853.2345,13934.0
2024-06-17 10:05:00,857.63,860.25,857.09,860.17,7547.0,853.2345,855.8411,852.6973,855.7615,7547.0
2024-06-17 10:10:00,859.98,860.61,857.04,857.88,10214.0,855.5725,856.1993,852.6476,853.4833,10214.0
2024-06-17 10:15:00,857.81,859.93,857.55,859.93,10754.0,853.4136,855.5228,853.155,855.5228,10754.0
2024-06-17 10:20:00,859.62,860.5,859.19,860.5,5283.0,855.2143,856.0898,854.7866,856.0898,5283.0
2024-06-17 10:25:00,860.5,861.51,860.33,861.35,6414.0,856.0898,857.0947,855.9207,856.9355,6414.0
2024-06-17 10:30:00,860.72,861.79,860.2,860.44,8750.0,856.3087,857.3732,855.7914,856.0301,8750.0
2024-06-17 10:35:00,860.45,860.46,858.98,859.38,12202.0,856.0401,856.05,854.5776,854.9756,12202.0
2024-06-17 10:40:00,859.66,859.68,858.15,858.5,8889.0,855.2541,855.274,853.7519,854.1001,8889.0
2024-06-17 10:45:00,858.69,861.16,858.51,860.89,10719.0,854.2891,856.7465,854.11,856.4778,10719.0
2024-06-17 10:50:00,860.82,860.9,858.58,858.69,6722.0,856.4082,856.4878,854.1797,854.2891,6722.0
2024-06-17 10:55:00,858.32,858.7,857.68,858.01,10029.0,853.921,854.2991,853.2843,853.6126,10029.0
2024-06-17 11:00:00,858.29,858.4,857.09,857.09,6634.0,853.8912,854.0006,852.6973,852.6973,6634.0
2024-06-17 11:05:00,857.17,857.49,856.4,856.49,8059.0,852.7769,853.0953,852.0108,852.1004,8059.0
2024-06-17 11:10:00,856.52,856.52,855.67,856.38,8524.0,852.1302,852.1302,851.2846,851.991,8524.0
2024-06-17 11:15:00,856.63,856.88,855.83,856.54,11755.0,852.2397,852.4884,851.4438,852.1501,11755.0
2024-06-17 11:20:00,857.01,857.01,855.84,856.0,7401.0,852.6177,852.6177,851.4537,851.6129,7401.0
2024-06-17 11:25:00,855.8,855.89,854.32,855.5,13622.0,851.4139,851.5035,849.9415,851.1155,13622.0
2024-06-17 11:30:00,855.48,855.65,854.56,854.91,6318.0,851.0956,851.2647,850.1803,850.5285,6318.0
2024-06-17 11:35:00,854.98,857.82,854.97,857.39,3804.0,850.5981,853.4236,850.5882,852.9958,3804.0
2024-06-17 11:40:00,857.45,857.47,856.41,857.33,3729.0,853.0555,853.0754,852.0208,852.9361,3729.0
2024-06-17 11:45:00,857.41,857.57,855.57,855.58,2820.0,853.0157,853.1749,851.1851,851.1951,2820.0
2024-06-17 11:50:00,855.72,856.08,855.38,855.69,3246.0,851.3343,851.6925,850.9961,851.3045,3246.0
2024-06-17 11:55:00,855.58,857.23,855.57,856.61,4140.0,851.1951,852.8366,851.1851,852.2198,4140.0
2024-06-17 12:00:00,856.81,856.81,856.61,856.66,962.0,852.4187,852.4187,852.2198,852.2695,962.0
2024-06-17 12:05:00,856.91,857.17,856.5,856.7,4157.0,852.5182,852.7769,852.1103,852.3093,4157.0
2024-06-17 12:10:00,857.0,857.69,856.99,857.5,2403.0,852.6078,853.2942,852.5978,853.1052,2403.0
2024-06-17 12:15:00,857.69,858.67,857.55,858.67,4700.0,853.2942,854.2692,853.155,854.2692,4700.0
2024-06-17 12:20:00,858.55,859.72,858.54,859.72,1565.0,854.1498,855.3138,854.1399,855.3138,1565.0
2024-06-17 12:25:00,860.0,861.12,859.38,861.05,5216.0,855.5924,856.7067,854.9756,856.637,5216.0
2024-06-17 12:30:00,861.11,861.75,860.8,861.24,7013.0,856.6967,857.3334,856.3883,856.826,7013.0
2024-06-17 12:35:00,861.23,861.49,860.95,861.49,2339.0,856.8161,857.0748,856.5375,857.0748,2339.0
2024-06-17 12:40:00,861.45,861.87,861.45,861.61,2220.0,857.035,857.4528,857.035,857.1941,2220.0
2024-06-17 12:45:00,861.6,862.99,861.54,862.78,4749.0,857.1842,858.5671,857.1245,858.3582,4749.0
2024-06-17 12:50:00,863.0,863.43,862.45,862.5,3876.0,858.577,859.0048,858.0298,858.0796,3876.0
2024-06-17 12:55:00,862.41,862.89,862.25,862.89,2245.0,857.99,858.4676,857.8309,858.4676,2245.0
2024-06-17 13:00:00,862.9,863.8,862.6,863.0,5070.0,858.4775,859.3729,858.1791,858.577,5070.0
2024-06-17 13:05:00,863.1,863.62,863.01,863.62,3088.0,858.6765,859.1938,858.587,859.1938,3088.0
2024-06-17 13:10:00,863.65,864.48,863.64,864.48,6919.0,859.2237,860.0494,859.2137,860.0494,6919.0
2024-06-17 13:15:00,864.31,865.99,864.31,865.78,10780.0,859.8803,861.5517,859.8803,861.3428,10780.0
2024-06-17 13:20:00,865.97,866.4,865.75,865.75,6393.0,861.5318,861.9596,861.3129,861.3129,6393.0
2024-06-17 13:25:00,866.0,866.63,865.73,866.19,2804.0,861.5616,862.1884,861.293,861.7507,2804.0
2024-06-17 13:30:00,866.25,868.2,866.03,867.05,23261.0,861.8104,863.7504,861.5915,862.6063,23261.0
2024-06-17 13:35:00,867.47,868.22,867.18,868.21,2529.0,863.0241,863.7703,862.7356,863.7603,2529.0
2024-06-17 13:40:00,868.04,868.57,866.53,866.99,5601.0,863.5912,864.1185,862.0889,862.5466,5601.0
2024-06-17 13:45:00,867.1,867.71,866.91,867.11,4606.0,862.656,863.2629,862.467,862.666,4606.0
2024-06-17 13:50:00,867.28,868.0,867.11,867.98,5862.0,862.8351,863.5514,862.666,863.5315,5862.0
2024-06-17 13:55:00,868.18,868.96,867.76,868.44,4320.0,863.7305,864.5065,863.3126,863.9891,4320.0
2024-06-17 14:00:00,868.73,869.56,868.61,869.29,9605.0,864.2777,865.1034,864.1583,864.8348,9605.0
2024-06-17 14:05:00,869.28,870.48,868.97,870.23,13277.0,864.8248,866.0187,864.5164,865.77,13277.0
2024-06-17 14:10:00,870.06,870.56,868.45,868.45,9977.0,865.6008,866.0983,863.9991,863.9991,9977.0
2024-06-17 14:15:00,868.53,869.72,868.39,868.94,6490.0,864.0787,865.2626,863.9394,864.4866,6490.0
2024-06-17 14:20:00,868.98,868.98,867.18,867.18,3861.0,864.5264,864.5264,862.7356,862.7356,3861.0
2024-06-17 14:25:00,867.56,868.52,867.13,867.65,7322.0,863.1137,864.0687,862.6859,863.2032,7322.0
2024-06-17 14:30:00,867.72,868.29,867.48,868.14,5429.0,863.2728,863.8399,863.0341,863.6907,5429.0
2024-06-17 14:35:00,868.07,868.87,867.22,867.41,15253.0,863.621,864.4169,862.7754,862.9644,15253.0
2024-06-17 14:40:00,867.37,867.74,867.0,867.01,4907.0,862.9246,863.2927,862.5565,862.5665,4907.0
2024-06-17 14:45:00,867.12,867.28,866.66,867.26,6910.0,862.6759,862.8351,862.2183,862.8152,6910.0
2024-06-17 14:50:00,866.8,867.56,866.68,867.15,4723.0,862.3575,863.1137,862.2382,862.7058,4723.0
2024-06-17 14:55:00,867.06,867.29,866.46,867.29,5572.0,862.6162,862.845,862.0193,862.845,5572.0
2024-06-17 15:00:00,867.28,867.78,866.92,867.41,1700.0,862.8351,863.3325,862.4769,862.9644,1700.0
2024-06-17 15:05:00,867.23,868.69,867.23,868.5,3743.0,862.7853,864.2379,862.7853,864.0488,3743.0
2024-06-17 15:10:00,868.65,868.65,868.15,868.17,4673.0,864.1981,864.1981,863.7006,863.7205,4673.0
2024-06-17 15:15:00,868.13,869.47,868.12,869.31,5220.0,863.6807,865.0139,863.6708,864.8547,5220.0
2024-06-17 15:20:00,869.5,870.26,869.37,870.01,4532.0,865.0437,865.7998,864.9144,865.5511,4532.0
2024-06-17 15:25:00,870.12,870.12,869.07,869.52,7339.0,865.6605,865.6605,864.6159,865.0636,7339.0
2024-06-17 15:30:00,869.62,870.07,869.42,869.42,10037.0,865.1631,865.6108,864.9641,864.9641,10037.0
2024-06-17 15:35:00,869.55,869.86,869.13,869.58,4748.0,865.0935,865.4019,864.6756,865.1233,4748.0
2024-06-17 15:40:00,869.56,870.02,869.08,869.5,8898.0,865.1034,865.561,864.6259,865.0437,8898.0
2024-06-17 15:45:00,869.65,869.79,868.28,868.28,8199.0,865.1929,865.3322,863.83,863.83,8199.0
2024-06-17 15:50:00,868.26,869.63,867.08,867.7,19396.0,863.8101,865.173,862.6361,863.2529,19396.0
2024-06-17 15:55:00,867.16,868.62,867.0,868.03,43078.0,862.7157,864.1682,862.5565,863.5812,43078.0
2024-06-18 09:30:00,868.0,871.11,868.0,869.61,36488.0,863.5514,866.6455,863.5514,865.1531,36488.0
2024-06-18 09:35:00,869.39,870.56,868.28,868.93,7918.0,864.9343,866.0983,863.83,864.4766,7918.0
2024-06-18 09:40:00,868.5,870.41,868.32,869.1,3363.0,864.0488,865.949,863.8698,864.6458,3363.0
2024-06-18 09:45:00,869.25,872.64,868.71,872.63,10683.0,864.795,868.1676,864.2578,868.1577,10683.0
2024-06-18 09:50:00,872.26,872.26,868.9,869.79,8440.0,867.7896,867.7896,864.4468,865.3322,8440.0
2024-06-18 09:55:00,869.94,871.74,869.94,870.25,5136.0,865.4815,867.2722,865.4815,865.7899,5136.0
2024-06-18 10:00:00,870.25,870.28,869.23,869.24,5803.0,865.7899,865.8197,864.7751,864.785,5803.0
2024-06-18 10:05:00,869.02,870.67,868.91,870.18,6203.0,864.5662,866.2077,864.4567,865.7202,6203.0
2024-06-18 10:10:00,870.24,870.49,868.62,869.4,5474.0,865.7799,866.0286,864.1682,864.9442,5474.0
2024-06-18 10:15:00,868.94,869.53,868.01,868.4,19009.0,864.4866,865.0736,863.5613,863.9493,19009.0
2024-06-18 10:20:00,868.29,869.29,867.7,869.29,7193.0,863.8399,864.8348,863.2529,864.8348,7193.0
2024-06-18 10:25:00,868.58,869.38,868.58,868.9,3821.0,864.1284,864.9243,864.1284,864.4468,3821.0
2024-06-18 10:30:00,869.2,870.62,869.2,869.82,3672.0,864.7452,866.158,864.7452,865.3621,3672.0
2024-06-18 10:35:00,869.5,870.15,868.44,869.4,14682.0,865.0437,865.6904,863.9891,864.9442,14682.0
2024-06-18 10:40:00,869.35,869.49,868.14,868.91,12106.0,864.8945,865.0338,863.6907,864.4567,12106.0
2024-06-18 10:45:00,868.89,871.07,868.89,871.07,17762.0,864.4368,866.6057,864.4368,866.6057,17762.0
2024-06-18 10:50:00,871.29,871.37,870.0,870.13,6717.0,866.8245,866.9041,865.5411,865.6705,6717.0
2024-06-18 10:55:00,870.02,870.68,869.54,870.25,10251.0,865.561,866.2177,865.0835,865.7899,10251.0
2024-06-18 11:00:00,870.4,871.66,870.05,870.43,8346.0,865.9391,867.1926,865.5909,865.9689,8346.0
2024-06-18 11:05:00,870.57,871.09,870.12,871.09,6037.0,866.1082,866.6256,865.6605,866.6256,6037.0
2024-06-18 11:10:00,871.45,872.0,871.02,872.0,11176.0,866.9837,867.5309,866.5559,867.5309,11176.0
2024-06-18 11:15:00,872.5,872.65,871.48,871.5,7310.0,868.0283,868.1776,867.0136,867.0335,7310.0
2024-06-18 11:20:00,871.46,871.67,871.05,871.33,3813.0,866.9937,867.2026,866.5858,866.8643,3813.0
2024-06-18 11:25:00,871.16,872.0,871.16,872.0,5258.0,866.6952,867.5309,866.6952,867.5309,5258.0
2024-06-18 11:30:00,871.96,872.0,871.23,871.6,3212.0,867.4911,867.5309,866.7648,867.1329,3212.0
2024-06-18 11:35:00,871.63,872.54,871.63,872.44,3331.0,867.1628,868.0681,867.1628,867.9686,3331.0
2024-06-18 11:40:00,872.42,872.52,871.8,872.17,6746.0,867.9487,868.0482,867.3319,867.7,6746.0
2024-06-18 11:45:00,872.24,873.54,872.24,872.94,9156.0,867.7697,869.063,867.7697,868.4661,9156.0
2024-06-18 11:50:00,872.83,873.0,872.1,872.63,2910.0,868.3566,868.5258,867.6304,868.1577,2910.0
2024-06-18 11:55:00,872.9,873.69,872.81,873.69,4153.0,868.4263,869.2122,868.3367,869.2122,4153.0
2024-06-18 12:00:00,873.56,873.96,873.36,873.62,2034.0,869.0829,869.4809,868.8839,869.1426,2034.0
2024-06-18 12:05:00,873.41,873.64,872.97,873.6,3941.0,868.9337,869.1625,868.4959,869.1227,3941.0
2024-06-18 12:10:00,873.78,873.78,873.22,873.22,3899.0,869.3018,869.3018,868.7446,868.7446,3899.0
2024-06-18 12:15:00,873.33,873.53,872.55,872.55,3818.0,868.8541,869.0531,868.0781,868.0781,3818.0
2024-06-18 12:20:00,872.56,872.7,872.25,872.59,1025.0,868.088,868.2273,867.7796,868.1179,1025.0
2024-06-18 12:25:00,872.68,872.91,872.2,872.41,6711.0,868.2074,868.4362,867.7299,867.9388,6711.0
2024-06-18 12:30:00,872.36,872.46,872.08,872.17,1650.0,867.8891,867.9885,867.6105,867.7,1650.0
2024-06-18 12:35:00,872.25,872.84,871.71,872.44,3737.0,867.7796,868.3666,867.2424,867.9686,3737.0
2024-06-18 12:40:00,872.64,873.42,872.62,873.42,8867.0,868.1676,868.9436,868.1477,868.9436,8867.0
2024-06-18 12:45:00,873.12,873.32,872.76,873.13,1611.0,868.6452,868.8441,868.287,868.6551,1611.0
2024-06-18 12:50:00,873.25,873.59,873.16,873.59,1656.0,868.7745,869.1127,868.685,869.1127,1656.0
2024-06-18 12:55:00,873.26,873.57,873.03,873.41,3259.0,868.7844,869.0929,868.5556,868.9337,3259.0
2024-06-18 13:00:00,873.13,873.13,872.02,872.35,7200.0,868.6551,868.6551,867.5508,867.8791,7200.0
2024-06-18 13:05:00,872.48,873.33,872.27,873.33,3446.0,868.0084,868.8541,867.7995,868.8541,3446.0
2024-06-18 13:10:00,872.91,872.91,872.6,872.91,2916.0,868.4362,868.4362,868.1278,868.4362,2916.0
2024-06-18 13:15:00,872.87,873.06,872.47,872.74,2782.0,868.3964,868.5855,867.9985,868.2671,2782.0
2024-06-18 13:20:00,873.06,873.06,872.38,872.67,1892.0,868.5855,868.5855,867.9089,868.1975,1892.0
2024-06-18 13:25:00,872.6,873.06,872.23,873.06,4504.0,868.1278,868.5855,867.7597,868.5855,4504.0
2024-06-18 13:30:00,872.8,872.81,872.01,872.01,2619.0,868.3268,868.3367,867.5408,867.5408,2619.0
2024-06-18 13:35:00,872.23,872.75,872.07,872.5,2736.0,867.7597,868.2771,867.6005,868.0283,2736.0
2024-06-18 13:40:00,872.75,873.08,872.32,872.63,2044.0,868.2771,868.6054,867.8493,868.1577,2044.0
2024-06-18 13:45:00,872.54,872.99,872.54,872.92,1590.0,868.0681,868.5158,868.0681,868.4462,1590.0
2024-06-18 13:50:00,872.64,873.03,872.34,872.5,4071.0,868.1676,868.5556,867.8692,868.0283,4071.0
2024-06-18 13:55:00,872.32,872.44,871.61,872.08,6723.0,867.8493,867.9686,867.1429,867.6105,6723.0
2024-06-18 14:00:00,871.92,872.1,870.37,871.39,4340.0,867.4513,867.6304,865.9093,866.924,4340.0
2024-06-18 14:05:00,871.34,872.03,871.04,871.06,3233.0,866.8743,867.5607,866.5758,866.5957,3233.0
2024-06-18 14:10:00,871.06,871.5,870.69,870.9,7987.0,866.5957,867.0335,866.2276,866.4365,7987.0
2024-06-18 14:15:00,871.07,871.18,870.71,870.71,2753.0,866.6057,866.7151,866.2475,866.2475,2753.0
2024-06-18 14:20:00,870.71,870.85,870.17,870.17,4276.0,866.2475,866.3868,865.7103,865.7103,4276.0
2024-06-18 14:25:00,870.23,870.99,870.13,870.72,4772.0,865.77,866.5261,865.6705,866.2575,4772.0
2024-06-18 14:30:00,870.53,870.53,869.43,869.75,4031.0,866.0684,866.0684,864.9741,865.2924,4031.0
2024-06-18 14:35:00,869.75,870.74,869.75,870.43,2464.0,865.2924,866.2774,865.2924,865.9689,2464.0
2024-06-18 14:40:00,870.62,870.66,869.98,870.13,3193.0,866.158,866.1978,865.5213,865.6705,3193.0
2024-06-18 14:45:00,870.23,870.67,870.23,870.25,6600.0,865.77,866.2077,865.77,865.7899,6600.0
2024-06-18 14:50:00,870.1,870.43,870.06,870.41,1647.0,865.6406,865.9689,865.6008,865.949,1647.0
2024-06-18 14:55:00,870.21,870.56,870.13,870.3,5794.0,865.7501,866.0983,865.6705,865.8396,5794.0
2024-06-18 15:00:00,870.02,870.34,869.86,870.01,3728.0,865.561,865.8794,865.4019,865.5511,3728.0
2024-06-18 15:05:00,869.77,870.21,869.66,869.66,3685.0,865.3123,865.7501,865.2029,865.2029,3685.0
2024-06-18 15:10:00,869.81,870.53,869.59,870.53,10101.0,865.3521,866.0684,865.1332,866.0684,10101.0
2024-06-18 15:15:00,870.28,870.39,869.11,869.47,6415.0,865.8197,865.9291,864.6557,865.0139,6415.0
2024-06-18 15:20:00,869.14,869.68,869.05,869.4,8345.0,864.6856,865.2228,864.596,864.9442,8345.0
2024-06-18 15:25:00,869.03,869.83,869.03,869.54,3688.0,864.5761,865.372,864.5761,865.0835,3688.0
2024-06-18 15:30:00,869.24,869.31,868.89,868.89,5004.0,864.785,864.8547,864.4368,864.4368,5004.0
2024-06-18 15:35:00,869.4,869.56,868.14,868.19,3944.0,864.9442,865.1034,863.6907,863.7404,3944.0
2024-06-18 15:40:00,868.13,868.86,867.77,868.74,7059.0,863.6807,864.407,863.3226,864.2876,7059.0
2024-06-18 15:45:00,868.52,868.97,868.0,868.03,5550.0,864.0687,864.5164,863.5514,863.5812,5550.0
2024-06-18 15:50:00,868.0,870.04,868.0,870.04,10969.0,863.5514,865.5809,863.5514,865.5809,10969.0
2024-06-18 15:55:00,870.25,871.45,870.07,871.04,26701.0,865.7899,866.9837,865.6108,866.5758,26701.0
2024-06-20 09:30:00,871.31,873.0,870.25,871.38,43895.0,866.8444,868.5258,865.7899,866.9141,43895.0
2024-06-20 09:35:00,871.67,872.12,869.17,870.4,9850.0,867.2026,867.6503,864.7154,865.9391,9850.0
2024-06-20 09:40:00,870.61,872.89,869.35,872.73,8537.0,866.148,868.4163,864.8945,868.2572,8537.0
2024-06-20 09:45:00,872.54,873.85,872.22,873.85,5890.0,868.0681,869.3714,867.7498,869.3714,5890.0
2024-06-20 09:50:00,873.54,873.66,871.0,871.0,4743.0,869.063,869.1824,866.536,866.536,4743.0
2024-06-20 09:55:00,871.31,873.23,870.96,872.65,5337.0,866.8444,868.7546,866.4962,868.1776,5337.0
2024-06-20 10:00:00,872.72,873.67,872.26,873.24,5963.0,868.2472,869.1923,867.7896,868.7645,5963.0
2024-06-20 10:05:00,873.25,873.38,871.65,872.14,9442.0,868.7745,868.9038,867.1827,867.6702,9442.0
2024-06-20 10:10:00,872.29,872.5,870.91,872.13,13824.0,867.8194,868.0283,866.4465,867.6602,13824.0
2024-06-20 10:15:00,872.43,872.44,870.17,870.46,11928.0,867.9587,867.9686,865.7103,865.9988,11928.0
2024-06-20 10:20:00,870.41,870.51,869.01,870.03,13487.0,865.949,866.0485,864.5562,865.571,13487.0
2024-06-20 10:25:00,870.19,870.19,868.27,869.11,10949.0,865.7302,865.7302,863.82,864.6557,10949.0
2024-06-20 10:30:00,869.2,869.35,868.59,869.16,9055.0,864.7452,864.8945,864.1384,864.7055,9055.0
2024-06-20 10:35:00,869.29,869.6,868.77,869.51,6355.0,864.8348,865.1432,864.3175,865.0537,6355.0
2024-06-20 10:40:00,869.34,869.34,868.5,868.8,16409.0,864.8845,864.8845,864.0488,864.3473,16409.0
2024-06-20 10:45:00,868.87,869.31,867.34,868.17,16267.0,864.4169,864.8547,862.8948,863.7205,16267.0
2024-06-20 10:50:00,868.41,869.27,868.1,868.64,4240.0,863.9593,864.8149,863.6509,864.1881,4240.0
2024-06-20 10:55:00,869.1,869.1,867.07,867.78,13438.0,864.6458,864.6458,862.6262,863.3325,13438.0
2024-06-20 11:00:00,867.78,868.58,867.18,867.61,5732.0,863.3325,864.1284,862.7356,863.1634,5732.0
2024-06-20 11:05:00,867.61,868.45,867.14,868.13,5851.0,863.1634,863.9991,862.6958,863.6807,5851.0
2024-06-20 11:10:00,868.48,869.96,868.29,869.96,11382.0,864.0289,865.5014,863.8399,865.5014,11382.0
2024-06-20 11:15:00,869.68,869.93,868.86,869.06,8418.0,865.2228,865.4715,864.407,864.606,8418.0
2024-06-20 11:20:00,869.08,869.53,868.77,869.18,7569.0,864.6259,865.0736,864.3175,864.7254,7569.0
2024-06-20 11:25:00,868.88,869.98,868.42,869.4,8945.0,864.4269,865.5213,863.9692,864.9442,8945.0
2024-06-20 11:30:00,869.36,870.43,868.87,870.08,11184.0,864.9044,865.9689,864.4169,865.6207,11184.0
2024-06-20 11:35:00,870.43,870.73,869.26,869.26,4817.0,865.9689,866.2674,864.8049,864.8049,4817.0
2024-06-20 11:40:00,869.09,870.15,868.81,869.74,3862.0,864.6358,865.6904,864.3572,865.2825,3862.0
2024-06-20 11:45:00,869.96,870.32,869.0,869.17,7186.0,865.5014,865.8595,864.5463,864.7154,7186.0
2024-06-20 11:50:00,869.19,869.81,869.11,869.55,9891.0,864.7353,865.3521,864.6557,865.0935,9891.0
2024-06-20 11:55:00,869.44,870.08,868.71,869.92,4800.0,864.984,865.6207,864.2578,865.4616,4800.0
2024-06-20 12:00:00,869.5,870.25,869.39,870.24,5936.0,865.0437,865.7899,864.9343,865.7799,5936.0
2024-06-20 12:05:00,870.08,870.66,870.03,870.51,5015.0,865.6207,866.1978,865.571,866.0485,5015.0
2024-06-20 12:10:00,870.67,870.94,870.25,870.32,7742.0,866.2077,866.4763,865.7899,865.8595,7742.0
2024-06-20 12:15:00,870.5,870.67,869.5,870.28,5474.0,866.0386,866.2077,865.0437,865.8197,5474.0
2024-06-20 12:20:00,870.28,870.58,869.45,869.45,2606.0,865.8197,866.1182,864.994,864.994,2606.0
2024-06-20 12:25:00,869.6,869.63,868.24,868.66,3978.0,865.1432,865.173,863.7902,864.208,3978.0
2024-06-20 12:30:00,868.69,868.69,867.11,867.67,11673.0,864.2379,864.2379,862.666,863.2231,11673.0
2024-06-20 12:35:00,867.49,868.26,866.5,866.65,7361.0,863.044,863.8101,862.0591,862.2083,7361.0
2024-06-20 12:40:00,866.25,867.51,866.19,867.5,5746.0,861.8104,863.0639,861.7507,863.054,5746.0
2024-06-20 12:45:00,867.29,867.95,867.23,867.59,4141.0,862.845,863.5017,862.7853,863.1435,4141.0
2024-06-20 12:50:00,867.36,868.43,867.36,868.17,4829.0,862.9147,863.9792,862.9147,863.7205,4829.0
2024-06-20 12:55:00,868.14,868.14,867.28,867.45,3378.0,863.6907,863.6907,862.8351,863.0042,3378.0
2024-06-20 13:00:00,867.23,867.29,866.49,866.82,4574.0,862.7853,862.845,862.0491,862.3774,4574.0
2024-06-20 13:05:00,867.0,867.19,865.61,865.61,4892.0,862.5565,862.7455,861.1736,861.1736,4892.0
2024-06-20 13:10:00,865.91,867.22,865.61,867.05,8614.0,861.4721,862.7754,861.1736,862.6063,8614.0
2024-06-20 13:15:00,866.9,867.13,866.14,866.35,7428.0,862.457,862.6859,861.7009,861.9099,7428.0
2024-06-20 13:20:00,866.38,866.38,864.35,864.8,7445.0,861.9397,861.9397,859.9201,860.3678,7445.0
2024-06-20 13:25:00,864.61,865.32,864.14,864.25,14081.0,860.1788,860.8851,859.7112,859.8206,14081.0
2024-06-20 13:30:00,864.33,864.94,863.37,863.86,5379.0,859.9002,860.5071,858.9451,859.4326,5379.0
2024-06-20 13:35:00,863.63,863.79,862.83,863.44,7721.0,859.2038,859.363,858.4079,859.0148,7721.0
2024-06-20 13:40:00,863.64,864.43,863.24,864.43,6306.0,859.2137,859.9997,858.8158,859.9997,6306.0
2024-06-20 13:45:00,864.43,864.8,864.09,864.42,5186.0,859.9997,860.3678,859.6614,859.9897,5186.0
2024-06-20 13:50:00,864.54,864.54,863.28,863.76,7104.0,860.1091,860.1091,858.8556,859.3331,7104.0
2024-06-20 13:55:00,863.59,865.33,863.59,865.33,4725.0,859.164,860.8951,859.164,860.8951,4725.0
2024-06-20 14:00:00,865.36,865.79,864.35,865.56,8549.0,860.9249,861.3527,859.9201,861.1239,8549.0
2024-06-20 14:05:00,865.76,865.89,864.73,865.03,3867.0,861.3229,861.4522,860.2982,860.5966,3867.0
2024-06-20 14:10:00,864.75,864.98,864.09,864.25,4119.0,860.3181,860.5469,859.6614,859.8206,4119.0
2024-06-20 14:15:00,864.11,864.73,863.68,863.84,7617.0,859.6813,860.2982,859.2535,859.4127,7617.0
2024-06-20 14:20:00,863.66,863.85,863.16,863.69,4111.0,859.2336,859.4227,858.7362,859.2635,4111.0
2024-06-20 14:25:00,863.88,864.34,863.46,864.28,5366.0,859.4525,859.9102,859.0347,859.8505,5366.0
2024-06-20 14:30:00,864.33,864.5,863.02,863.02,6503.0,859.9002,860.0693,858.5969,858.5969,6503.0
2024-06-20 14:35:00,863.0,863.42,862.77,863.15,5048.0,858.577,858.9949,858.3482,858.7263,5048.0
2024-06-20 14:40:00,863.21,863.4,862.44,862.87,6579.0,858.7859,858.975,858.0199,858.4477,6579.0
2024-06-20 14:45:00,862.79,863.27,862.55,863.26,5811.0,858.3681,858.8456,858.1293,858.8357,5811.0
2024-06-20 14:50:00,863.26,863.26,862.56,862.56,6283.0,858.8357,858.8357,858.1393,858.1393,6283.0
2024-06-20 14:55:00,862.68,863.81,862.59,862.95,4728.0,858.2587,859.3829,858.1691,858.5273,4728.0
2024-06-20 15:00:00,863.36,863.72,861.75,862.54,16016.0,858.9352,859.2933,857.3334,858.1194,16016.0
2024-06-20 15:05:00,862.68,862.71,861.86,862.48,5244.0,858.2587,858.2885,857.4429,858.0597,5244.0
2024-06-20 15:10:00,862.28,862.52,861.64,862.47,8910.0,857.8607,858.0995,857.224,858.0497,8910.0
2024-06-20 15:15:00,862.36,862.86,862.03,862.21,6430.0,857.9403,858.4377,857.612,857.7911,6430.0
2024-06-20 15:20:00,862.07,862.21,861.0,861.37,6520.0,857.6518,857.7911,856.5873,856.9554,6520.0
2024-06-20 15:25:00,861.41,863.05,861.32,862.99,9052.0,856.9952,858.6268,856.9056,858.5671,9052.0
2024-06-20 15:30:00,863.15,863.55,862.2,863.43,9059.0,858.7263,859.1242,857.7811,859.0048,9059.0
2024-06-20 15:35:00,863.49,863.57,861.3,861.5,10694.0,859.0645,859.1441,856.8857,857.0847,10694.0
2024-06-20 15:40:00,861.56,862.44,861.41,861.71,8089.0,857.1444,858.0199,856.9952,857.2936,8089.0
2024-06-20 15:45:00,861.59,861.92,861.05,861.05,8774.0,857.1742,857.5026,856.637,856.637,8774.0
2024-06-20 15:50:00,861.03,863.53,860.56,863.43,20570.0,856.6171,859.1043,856.1495,859.0048,20570.0
2024-06-20 15:55:00,862.4,863.12,861.75,862.47,51128.0,857.9801,858.6964,857.3334,858.0497,51128.0
2024-06-21 09:30:00,866.64,866.97,862.56,863.36,694319.0,862.1984,862.5267,858.1393,858.9352,694319.0
2024-06-21 09:35:00,863.06,863.52,860.66,861.05,11415.0,858.6367,859.0944,856.249,856.637,11415.0
2024-06-21 09:40:00,861.06,861.49,858.19,858.5,25724.0,856.647,857.0748,853.7917,854.1001,25724.0
2024-06-21 09:45:00,858.01,860.57,858.0,859.67,9819.0,853.6126,856.1595,853.6026,855.2641,9819.0
2024-06-21 09:50:00,859.84,860.42,857.18,857.58,21680.0,855.4332,856.0102,852.7869,853.1848,21680.0
2024-06-21 09:55:00,857.24,858.2,855.09,857.24,39058.0,852.8465,853.8016,850.7076,852.8465,39058.0
2024-06-21 10:00:00,857.44,858.1,856.99,857.77,16887.0,853.0455,853.7021,852.5978,853.3738,16887.0
2024-06-21 10:05:00,857.7,858.32,857.43,857.51,14616.0,853.3042,853.921,853.0356,853.1152,14616.0
2024-06-21 10:10:00,857.45,860.44,857.45,860.03,23649.0,853.0555,856.0301,853.0555,855.6222,23649.0
2024-06-21 10:15:00,860.87,860.98,858.83,859.25,9641.0,856.4579,856.5674,854.4284,854.8462,9641.0
2024-06-21 10:20:00,859.07,860.0,857.36,857.64,10625.0,854.6672,855.5924,852.9659,853.2445,10625.0
2024-06-21 10:25:00,857.63,859.0,857.43,859.0,4058.0,853.2345,854.5975,853.0356,854.5975,4058.0
2024-06-21 10:30:00,858.62,858.99,857.94,858.48,3314.0,854.2195,854.5876,853.543,854.0802,3314.0
2024-06-21 10:35:00,858.81,860.12,858.81,859.99,7520.0,854.4085,855.7118,854.4085,855.5825,7520.0
2024-06-21 10:40:00,859.73,859.87,858.74,858.75,3589.0,855.3238,855.4631,854.3389,854.3488,3589.0
2024-06-21 10:45:00,859.1,860.17,859.1,860.16,1475.0,854.697,855.7615,854.697,855.7516,1475.0
2024-06-21 10:50:00,860.51,861.0,860.17,860.33,4955.0,856.0998,856.5873,855.7615,855.9207,4955.0
2024-06-21 10:55:00,860.09,860.47,858.8,859.61,19672.0,855.6819,856.06,854.3985,855.2044,19672.0
2024-06-21 11:00:00,859.61,859.98,858.85,858.96,14928.0,855.2044,855.5725,854.4483,854.5577,14928.0
2024-06-21 11:05:00,859.17,859.65,858.92,859.33,9490.0,854.7667,855.2442,854.5179,854.9258,9490.0
2024-06-21 11:10:00,858.63,859.44,858.47,859.07,9640.0,854.2294,855.0353,854.0702,854.6672,9640.0
2024-06-21 11:15:00,859.2,860.6,858.9,860.58,5914.0,854.7965,856.1893,854.498,856.1694,5914.0
2024-06-21 11:20:00,860.74,861.0,860.11,860.41,3691.0,856.3286,856.5873,855.7018,856.0003,3691.0
2024-06-21 11:25:00,860.22,860.5,859.78,859.79,4315.0,855.8113,856.0898,855.3735,855.3835,4315.0
2024-06-21 11:30:00,859.72,859.79,859.0,859.48,5721.0,855.3138,855.3835,854.5975,855.0751,5721.0
2024-06-21 11:35:00,859.48,859.99,859.34,859.51,8965.0,855.0751,855.5825,854.9358,855.1049,8965.0
2024-06-21 11:40:00,859.29,859.66,859.29,859.46,2290.0,854.886,855.2541,854.886,855.0552,2290.0
2024-06-21 11:45:00,859.12,859.25,858.99,858.99,4411.0,854.7169,854.8462,854.5876,854.5876,4411.0
2024-06-21 11:50:00,859.14,859.71,858.92,859.66,10361.0,854.7368,855.3039,854.5179,855.2541,10361.0
2024-06-21 11:55:00,859.72,859.84,858.88,859.16,5787.0,855.3138,855.4332,854.4781,854.7567,5787.0
2024-06-21 12:00:00,859.19,859.46,859.15,859.4,4261.0,854.7866,855.0552,854.7468,854.9955,4261.0
2024-06-21 12:05:00,859.48,859.5,859.1,859.23,5983.0,855.0751,855.095,854.697,854.8263,5983.0
2024-06-21 12:10:00,859.39,860.74,859.21,860.68,8207.0,854.9855,856.3286,854.8064,856.2689,8207.0
2024-06-21 12:15:00,860.49,860.54,859.76,860.04,2686.0,856.0799,856.1296,855.3536,855.6322,2686.0
2024-06-21 12:20:00,859.52,859.8,859.47,859.76,2292.0,855.1149,855.3934,855.0651,855.3536,2292.0
2024-06-21 12:25:00,859.63,859.67,859.26,859.26,2138.0,855.2243,855.2641,854.8562,854.8562,2138.0
2024-06-21 12:30:00,859.13,859.29,858.99,859.13,4948.0,854.7269,854.886,854.5876,854.7269,4948.0
2024-06-21 12:35:00,859.13,859.26,858.8,858.8,3103.0,854.7269,854.8562,854.3985,854.3985,3103.0
2024-06-21 12:40:00,858.83,859.34,858.75,858.75,4664.0,854.4284,854.9358,854.3488,854.3488,4664.0
2024-06-21 12:45:00,859.0,859.17,858.51,858.62,5502.0,854.5975,854.7667,854.11,854.2195,5502.0
2024-06-21 12:50:00,858.78,859.25,858.13,859.25,9440.0,854.3787,854.8462,853.732,854.8462,9440.0
2024-06-21 12:55:00,858.94,858.98,858.45,858.69,2318.0,854.5378,854.5776,854.0503,854.2891,2318.0
2024-06-21 13:00:00,858.63,858.72,858.09,858.39,3333.0,854.2294,854.319,853.6922,853.9907,3333.0
2024-06-21 13:05:00,858.22,858.22,857.84,857.87,2428.0,853.8215,853.8215,853.4435,853.4733,2428.0
2024-06-21 13:10:00,858.08,858.12,857.5,857.87,4250.0,853.6822,853.722,853.1052,853.4733,4250.0
2024-06-21 13:15:00,857.79,857.79,857.24,857.26,1502.0,853.3937,853.3937,852.8465,852.8664,1502.0
2024-06-21 13:20:00,857.15,857.16,856.64,857.0,4635.0,852.757,852.767,852.2496,852.6078,4635.0
2024-06-21 13:25:00,856.82,857.01,856.03,856.03,4477.0,852.4287,852.6177,851.6427,851.6427,4477.0
2024-06-21 13:30:00,856.01,856.01,855.56,855.84,5090.0,851.6228,851.6228,851.1752,851.4537,5090.0
2024-06-21 13:35:00,855.72,856.26,855.61,856.11,6765.0,851.3343,851.8716,851.2249,851.7223,6765.0
2024-06-21 13:40:00,856.29,856.29,855.4,855.59,6261.0,851.9014,851.9014,851.016,851.205,6261.0
2024-06-21 13:45:00,855.59,856.01,855.59,855.83,3445.0,851.205,851.6228,851.205,851.4438,3445.0
2024-06-21 13:50:00,855.64,856.17,855.64,856.17,4571.0,851.2547,851.782,851.2547,851.782,4571.0
2024-06-21 13:55:00,855.98,856.02,855.34,855.45,2087.0,851.593,851.6328,850.9563,851.0657,2087.0
2024-06-21 14:00:00,855.26,855.61,855.2,855.31,4087.0,850.8767,851.2249,850.817,850.9264,4087.0
2024-06-21 14:05:00,855.6,856.25,855.47,855.92,6204.0,851.2149,851.8616,851.0856,851.5333,6204.0
2024-06-21 14:10:00,856.09,856.12,855.78,855.96,5003.0,851.7024,851.7323,851.394,851.5731,5003.0
2024-06-21 14:15:00,855.81,856.16,855.74,856.07,5545.0,851.4239,851.7721,851.3542,851.6825,5545.0
2024-06-21 14:20:00,855.88,856.49,855.85,856.08,7116.0,851.4935,852.1004,851.4637,851.6925,7116.0
2024-06-21 14:25:00,856.24,856.35,855.51,855.72,7860.0,851.8517,851.9611,851.1254,851.3343,7860.0
2024-06-21 14:30:00,855.73,855.95,855.35,855.55,3175.0,851.3443,851.5632,850.9662,851.1652,3175.0
2024-06-21 14:35:00,855.58,856.12,855.14,855.14,3686.0,851.1951,851.7323,850.7573,850.7573,3686.0
2024-06-21 14:40:00,855.1,855.36,854.48,854.48,15634.0,850.7175,850.9762,850.1007,850.1007,15634.0
2024-06-21 14:45:00,854.6,854.72,853.63,853.79,8435.0,850.2201,850.3395,849.255,849.4142,8435.0
2024-06-21 14:50:00,853.77,853.82,853.46,853.6,3716.0,849.3943,849.4441,849.0859,849.2252,3716.0
2024-06-21 14:55:00,853.48,854.13,852.76,852.98,13194.0,849.1058,849.7525,848.3895,848.6084,13194.0
2024-06-21 15:00:00,853.04,853.2,852.57,852.57,9878.0,848.6681,848.8272,848.2005,848.2005,9878.0
2024-06-21 15:05:00,852.62,852.62,851.41,851.74,16570.0,848.2502,848.2502,847.0464,847.3747,16570.0
2024-06-21 15:10:00,851.79,852.76,851.41,852.62,14693.0,847.4245,848.3895,847.0464,848.2502,14693.0
2024-06-21 15:15:00,852.62,853.42,852.62,852.69,10219.0,848.2502,849.0461,848.2502,848.3199,10219.0
2024-06-21 15:20:00,852.52,853.47,852.52,853.47,5198.0,848.1507,849.0959,848.1507,849.0959,5198.0
2024-06-21 15:25:00,853.25,853.62,852.6,853.58,7458.0,848.877,849.2451,848.2303,849.2053,7458.0
2024-06-21 15:30:00,853.23,853.39,852.61,852.63,6854.0,848.8571,849.0163,848.2403,848.2602,6854.0
2024-06-21 15:35:00,852.62,853.46,852.52,852.59,12342.0,848.2502,849.0859,848.1507,848.2204,12342.0
2024-06-21 15:40:00,852.39,853.1,852.0,852.95,18759.0,848.0214,848.7278,847.6334,848.5785,18759.0
2024-06-21 15:45:00,852.87,852.87,850.85,851.84,31571.0,848.4989,848.4989,846.4893,847.4742,31571.0
2024-06-21 15:50:00,851.94,853.39,850.46,850.47,39967.0,847.5737,849.0163,846.1013,846.1112,39967.0
2024-06-21 15:55:00,850.57,850.57,847.65,847.66,169142.0,846.2107,846.2107,843.3057,843.3156,169142.0
2024-06-24 09:30:00,850.0,850.48,841.51,844.26,54107.0,845.6436,846.1212,837.1972,839.9331,54107.0
2024-06-24 09:35:00,844.93,847.94,843.96,846.6,13778.0,840.5996,843.5942,839.6346,842.2611,13778.0
2024-06-24 09:40:00,845.79,846.29,844.52,846.29,21021.0,841.4552,841.9527,840.1917,841.9527,21021.0
2024-06-24 09:45:00,846.1,846.1,843.75,843.75,8283.0,841.7636,841.7636,839.4257,839.4257,8283.0
2024-06-24 09:50:00,843.76,849.19,843.46,848.22,10098.0,839.4356,844.8378,839.1372,843.8728,10098.0
2024-06-24 09:55:00,848.79,849.11,846.04,849.11,8719.0,844.4399,844.7582,841.7039,844.7582,8719.0
2024-06-24 10:00:00,848.58,849.41,847.43,848.27,15004.0,844.2309,845.0567,843.0868,843.9225,15004.0
2024-06-24 10:05:00,848.68,848.68,846.04,846.13,6258.0,844.3304,844.3304,841.7039,841.7935,6258.0
2024-06-24 10:10:00,846.38,846.38,844.23,845.06,19485.0,842.0422,842.0422,839.9032,840.729,19485.0
2024-06-24 10:15:00,845.41,846.53,844.15,846.53,11528.0,841.0772,842.1914,839.8236,842.1914,11528.0
2024-06-24 10:20:00,846.68,848.53,845.93,847.12,8984.0,842.3407,844.1812,841.5945,842.7784,8984.0
2024-06-24 10:25:00,846.82,847.46,844.28,844.36,7830.0,842.4799,843.1167,839.953,840.0326,7830.0
2024-06-24 10:30:00,844.63,845.58,844.52,845.33,7836.0,840.3012,841.2463,840.1917,840.9976,7836.0
2024-06-24 10:35:00,844.96,845.91,844.76,845.9,5605.0,840.6295,841.5746,840.4305,841.5647,5605.0
2024-06-24 10:40:00,845.88,845.88,843.97,845.27,6535.0,841.5448,841.5448,839.6446,840.9379,6535.0
2024-06-24 10:45:00,845.44,847.42,845.15,846.37,5410.0,841.107,843.0769,840.8185,842.0323,5410.0
2024-06-24 10:50:00,846.43,846.74,845.17,846.74,6227.0,842.0919,842.4004,840.8384,842.4004,6227.0
2024-06-24 10:55:00,846.38,848.44,845.96,848.0,7105.0,842.0422,844.0916,841.6244,843.6539,7105.0
2024-06-24 11:00:00,848.51,849.11,847.49,849.11,11267.0,844.1613,844.7582,843.1465,844.7582,11267.0
2024-06-24 11:05:00,848.89,848.89,847.87,848.16,4785.0,844.5393,844.5393,843.5246,843.8131,4785.0
2024-06-24 11:10:00,848.25,848.89,847.91,848.56,7317.0,843.9026,844.5393,843.5644,844.211,7317.0
2024-06-24 11:15:00,848.56,849.9,848.24,849.73,5634.0,844.211,845.5442,843.8927,845.375,5634.0
2024-06-24 11:20:00,849.75,850.23,848.53,848.54,9813.0,845.3949,845.8725,844.1812,844.1911,9813.0
2024-06-24 11:25:00,848.73,850.22,848.37,850.08,4465.0,844.3802,845.8625,844.022,845.7232,4465.0
2024-06-24 11:30:00,850.03,850.05,848.63,849.72,7023.0,845.6735,845.6934,844.2807,845.3651,7023.0
2024-06-24 11:35:00,849.38,849.95,849.14,849.85,4796.0,845.0268,845.5939,844.7881,845.4944,4796.0
2024-06-24 11:40:00,849.97,850.45,849.8,850.22,1326.0,845.6138,846.0913,845.4447,845.8625,1326.0
2024-06-24 11:45:00,850.27,850.3,849.57,849.9,2137.0,845.9123,845.9421,845.2159,845.5442,2137.0
2024-06-24 11:50:00,849.75,849.88,849.24,849.61,5259.0,845.3949,845.5243,844.8875,845.2556,5259.0
2024-06-24 11:55:00,849.6,849.6,848.5,848.69,11095.0,845.2457,845.2457,844.1513,844.3404,11095.0
2024-06-24 12:00:00,848.76,849.64,848.76,849.64,4763.0,844.41,845.2855,844.41,845.2855,4763.0
2024-06-24 12:05:00,849.54,850.14,849.5,849.9,3212.0,845.186,845.7829,845.1462,845.5442,3212.0
2024-06-24 12:10:00,849.73,850.0,849.59,849.95,5018.0,845.375,845.6436,845.2358,845.5939,5018.0
2024-06-24 12:15:00,849.77,850.08,849.6,849.8,3309.0,845.4148,845.7232,845.2457,845.4447,3309.0
2024-06-24 12:20:00,850.04,850.41,849.77,850.36,3319.0,845.6834,846.0515,845.4148,846.0018,3319.0
2024-06-24 12:25:00,850.41,850.63,849.94,850.16,8900.0,846.0515,846.2704,845.584,845.8028,8900.0
2024-06-24 12:30:00,849.92,850.0,849.2,849.26,6064.0,845.5641,845.6436,844.8478,844.9074,6064.0
2024-06-24 12:35:00,849.23,849.28,849.04,849.18,3130.0,844.8776,844.9273,844.6886,844.8279,3130.0
2024-06-24 12:40:00,849.35,849.35,848.59,848.9,7434.0,844.997,844.997,844.2409,844.5493,7434.0
2024-06-24 12:45:00,848.6,849.59,848.47,849.38,5497.0,844.2508,845.2358,844.1215,845.0268,5497.0
2024-06-24 12:50:00,849.32,849.4,848.82,848.82,3622.0,844.9671,845.0467,844.4697,844.4697,3622.0
2024-06-24 12:55:00,848.99,849.18,847.73,847.81,5615.0,844.6388,844.8279,843.3853,843.4649,5615.0
2024-06-24 13:00:00,847.71,848.05,847.57,847.64,3112.0,843.3654,843.7036,843.2261,843.2957,3112.0
2024-06-24 13:05:00,847.79,848.0,846.65,846.66,6980.0,843.445,843.6539,842.3108,842.3208,6980.0
2024-06-24 13:10:00,846.88,847.52,846.52,847.0,3134.0,842.5396,843.1764,842.1815,842.659,3134.0
2024-06-24 13:15:00,846.81,847.55,846.81,847.28,2124.0,842.47,843.2062,842.47,842.9376,2124.0
2024-06-24 13:20:00,847.19,847.22,846.9,847.08,1999.0,842.8481,842.8779,842.5595,842.7386,1999.0
2024-06-24 13:25:00,846.92,847.48,846.92,847.37,3904.0,842.5794,843.1366,842.5794,843.0271,3904.0
2024-06-24 13:30:00,847.13,847.21,846.14,846.14,5115.0,842.7884,842.8679,841.8034,841.8034,5115.0
2024-06-24 13:35:00,846.32,846.97,846.24,846.64,3619.0,841.9825,842.6292,841.9029,842.3009,3619.0
2024-06-24 13:40:00,846.73,846.85,846.14,846.54,2932.0,842.3904,842.5098,841.8034,842.2014,2932.0
2024-06-24 13:45:00,846.84,846.88,846.46,846.53,1918.0,842.4998,842.5396,842.1218,842.1914,1918.0
2024-06-24 13:50:00,846.88,846.89,845.5,845.73,8467.0,842.5396,842.5496,841.1667,841.3955,8467.0
2024-06-24 13:55:00,845.78,846.7,845.78,846.32,6823.0,841.4453,842.3606,841.4453,841.9825,6823.0
2024-06-24 14:00:00,846.03,846.23,845.57,846.02,2112.0,841.694,841.893,841.2364,841.684,2112.0
2024-06-24 14:05:00,845.88,846.34,845.81,846.05,3404.0,841.5448,842.0024,841.4751,841.7139,3404.0
2024-06-24 14:10:00,845.64,846.32,845.23,846.11,3820.0,841.306,841.9825,840.8981,841.7736,3820.0
2024-06-24 14:15:00,845.86,846.04,845.25,846.0,5702.0,841.5249,841.7039,840.918,841.6642,5702.0
2024-06-24 14:20:00,845.79,846.19,845.79,846.12,2106.0,841.4552,841.8532,841.4552,841.7835,2106.0
2024-06-24 14:25:00,846.19,846.19,845.4,845.79,4946.0,841.8532,841.8532,841.0672,841.4552,4946.0
2024-06-24 14:30:00,846.11,846.38,845.98,846.38,5679.0,841.7736,842.0422,841.6443,842.0422,5679.0
2024-06-24 14:35:00,846.18,847.19,846.17,847.18,4897.0,841.8432,842.8481,841.8333,842.8381,4897.0
2024-06-24 14:40:00,847.13,847.47,846.99,847.11,1719.0,842.7884,843.1266,842.6491,842.7685,1719.0
2024-06-24 14:45:00,847.35,847.97,847.28,847.75,3566.0,843.0072,843.6241,842.9376,843.4052,3566.0
2024-06-24 14:50:00,847.96,848.18,847.43,847.45,2951.0,843.6141,843.833,843.0868,843.1067,2951.0
2024-06-24 14:55:00,847.72,847.84,847.46,847.74,3208.0,843.3753,843.4947,843.1167,843.3952,3208.0
2024-06-24 15:00:00,847.73,848.5,847.72,848.08,2069.0,843.3853,844.1513,843.3753,843.7335,2069.0
2024-06-24 15:05:00,848.19,848.37,847.8,847.95,2664.0,843.8429,844.022,843.4549,843.6042,2664.0
2024-06-24 15:10:00,847.87,848.4,847.67,847.88,6472.0,843.5246,844.0519,843.3256,843.5345,6472.0
2024-06-24 15:15:00,847.73,848.05,847.72,847.84,2790.0,843.3853,843.7036,843.3753,843.4947,2790.0
2024-06-24 15:20:00,847.75,848.69,847.6,848.62,3701.0,843.4052,844.3404,843.256,844.2707,3701.0
2024-06-24 15:25:00,848.24,848.89,847.72,847.94,10729.0,843.8927,844.5393,843.3753,843.5942,10729.0
2024-06-24 15:30:00,848.12,848.28,847.87,848.01,5200.0,843.7733,843.9325,843.5246,843.6638,5200.0
2024-06-24 15:35:00,847.78,848.49,847.4,847.51,10901.0,843.435,844.1414,843.057,843.1664,10901.0
2024-06-24 15:40:00,847.77,848.21,847.76,848.04,3412.0,843.4251,843.8628,843.4151,843.6937,3412.0
2024-06-24 15:45:00,848.03,848.23,847.46,847.82,9385.0,843.6837,843.8827,843.1167,843.4748,9385.0
2024-06-24 15:50:00,848.46,848.99,847.83,848.51,38574.0,844.1115,844.6388,843.4848,844.1613,38574.0
2024-06-24 15:55:00,848.42,849.02,847.53,848.16,55444.0,844.0717,844.6687,843.1863,843.8131,55444.0
2024-06-25 09:30:00,849.41,849.41,845.0,845.69,47415.0,845.0567,845.0567,840.6693,841.3557,47415.0
2024-06-25 09:35:00,845.7,849.1,845.61,848.48,12265.0,841.3657,844.7483,841.2761,844.1314,12265.0
2024-06-25 09:40:00,848.78,849.26,846.56,848.07,12925.0,844.4299,844.9074,842.2213,843.7235,12925.0
2024-06-25 09:45:00,848.32,850.66,847.55,850.36,10244.0,843.9723,846.3003,843.2062,846.0018,10244.0
2024-06-25 09:50:00,850.77,852.25,849.98,850.0,12329.0,846.4097,847.8821,845.6238,845.6436,12329.0
2024-06-25 09:55:00,849.56,850.61,849.19,850.61,7424.0,845.2059,846.2505,844.8378,846.2505,7424.0
2024-06-25 10:00:00,850.67,852.69,850.05,852.33,8266.0,846.3102,848.3199,845.6934,847.9617,8266.0
2024-06-25 10:05:00,852.25,853.43,851.29,851.29,8795.0,847.8821,849.0561,846.927,846.927,8795.0
2024-06-25 10:10:00,851.8,852.63,851.48,852.19,4087.0,847.4344,848.2602,847.1161,847.8224,4087.0
2024-06-25 10:15:00,852.03,852.23,850.79,851.11,10149.0,847.6632,847.8622,846.4296,846.748,10149.0
2024-06-25 10:20:00,851.39,852.98,851.39,851.61,8474.0,847.0265,848.6084,847.0265,847.2454,8474.0
2024-06-25 10:25:00,851.55,852.26,850.4,851.7,9424.0,847.1857,847.8921,846.0416,847.3349,9424.0
2024-06-25 10:30:00,851.69,852.93,851.51,851.51,4397.0,847.325,848.5586,847.1459,847.1459,4397.0
2024-06-25 10:35:00,851.75,852.05,850.89,851.87,2946.0,847.3847,847.6831,846.5291,847.5041,2946.0
2024-06-25 10:40:00,851.92,852.2,851.91,851.99,1001.0,847.5538,847.8324,847.5439,847.6235,1001.0
2024-06-25 10:45:00,851.85,852.65,851.74,851.97,2541.0,847.4842,848.2801,847.3747,847.6036,2541.0
2024-06-25 10:50:00,852.69,852.82,851.9,852.12,5854.0,848.3199,848.4492,847.5339,847.7528,5854.0
2024-06-25 10:55:00,851.97,852.07,851.43,851.91,1350.0,847.6036,847.703,847.0663,847.5439,1350.0
2024-06-25 11:00:00,851.92,851.94,851.31,851.84,3806.0,847.5538,847.5737,846.9469,847.4742,3806.0
2024-06-25 11:05:00,851.86,851.86,851.37,851.52,4279.0,847.4941,847.4941,847.0066,847.1559,4279.0
2024-06-25 11:10:00,851.52,852.8,851.41,852.45,6084.0,847.1559,848.4293,847.0464,848.0811,6084.0
2024-06-25 11:15:00,852.14,852.82,852.03,852.03,3887.0,847.7727,848.4492,847.6632,847.6632,3887.0
2024-06-25 11:20:00,852.0,852.42,851.53,851.53,2908.0,847.6334,848.0512,847.1658,847.1658,2908.0
2024-06-25 11:25:00,851.5,852.03,851.5,851.98,2466.0,847.136,847.6632,847.136,847.6135,2466.0
2024-06-25 11:30:00,852.26,852.26,851.08,851.6,1445.0,847.8921,847.8921,846.7181,847.2354,1445.0
2024-06-25 11:35:00,851.68,852.0,851.21,851.29,4102.0,847.315,847.6334,846.8474,846.927,4102.0
2024-06-25 11:40:00,851.15,851.59,851.14,851.36,1896.0,846.7878,847.2255,846.7778,846.9967,1896.0
2024-06-25 11:45:00,851.23,851.93,851.22,851.51,1315.0,846.8673,847.5638,846.8574,847.1459,1315.0
2024-06-25 11:50:00,851.07,851.96,850.91,851.96,6382.0,846.7082,847.5936,846.549,847.5936,6382.0
2024-06-25 11:55:00,851.96,851.96,851.51,851.72,2610.0,847.5936,847.5936,847.1459,847.3548,2610.0
2024-06-25 12:00:00,851.75,852.22,851.58,851.66,3718.0,847.3847,847.8523,847.2156,847.2951,3718.0
2024-06-25 12:05:00,851.71,852.44,851.71,852.26,1810.0,847.3449,848.0711,847.3449,847.8921,1810.0
2024-06-25 12:10:00,852.27,852.48,852.12,852.32,3504.0,847.902,848.1109,847.7528,847.9518,3504.0
2024-06-25 12:15:00,852.34,852.34,851.74,851.74,3168.0,847.9717,847.9717,847.3747,847.3747,3168.0
2024-06-25 12:20:00,851.95,851.95,851.58,851.76,2100.0,847.5837,847.5837,847.2156,847.3946,2100.0
2024-06-25 12:25:00,851.79,852.04,851.11,851.5,11268.0,847.4245,847.6732,846.748,847.136,11268.0
2024-06-25 12:30:00,851.32,851.58,850.95,851.16,7407.0,846.9569,847.2156,846.5888,846.7977,7407.0
2024-06-25 12:35:00,851.16,851.54,850.68,850.9,21613.0,846.7977,847.1758,846.3202,846.539,21613.0
2024-06-25 12:40:00,851.01,851.19,850.63,850.85,1500.0,846.6485,846.8276,846.2704,846.4893,1500.0
2024-06-25 12:45:00,850.76,850.76,850.03,850.4,6635.0,846.3998,846.3998,845.6735,846.0416,6635.0
2024-06-25 12:50:00,851.21,851.26,850.37,850.4,1377.0,846.8474,846.8972,846.0118,846.0416,1377.0
2024-06-25 12:55:00,850.33,850.34,849.66,850.0,1867.0,845.972,845.9819,845.3054,845.6436,1867.0
2024-06-25 13:00:00,849.76,850.15,849.51,849.51,3291.0,845.4049,845.7929,845.1562,845.1562,3291.0
2024-06-25 13:05:00,849.19,849.42,849.01,849.17,2638.0,844.8378,845.0666,844.6587,844.8179,2638.0
2024-06-25 13:10:00,849.33,849.59,849.04,849.45,2541.0,844.9771,845.2358,844.6886,845.0965,2541.0
2024-06-25 13:15:00,849.24,849.65,848.71,848.71,2304.0,844.8875,845.2954,844.3603,844.3603,2304.0
2024-06-25 13:20:00,848.73,848.93,848.52,848.52,1412.0,844.3802,844.5791,844.1712,844.1712,1412.0
2024-06-25 13:25:00,848.56,849.32,848.55,849.2,2315.0,844.211,844.9671,844.2011,844.8478,2315.0
2024-06-25 13:30:00,849.39,849.46,848.88,849.25,2138.0,845.0368,845.1064,844.5294,844.8975,2138.0
2024-06-25 13:35:00,849.28,849.36,849.0,849.0,914.0,844.9273,845.0069,844.6488,844.6488,914.0
2024-06-25 13:40:00,849.13,849.24,848.87,848.96,828.0,844.7781,844.8875,844.5194,844.609,828.0
2024-06-25 13:45:00,848.97,849.53,848.96,849.52,4820.0,844.6189,845.1761,844.609,845.1661,4820.0
2024-06-25 13:50:00,849.66,849.95,849.4,849.78,1400.0,845.3054,845.5939,845.0467,845.4248,1400.0
2024-06-25 13:55:00,849.63,849.86,849.47,849.63,1647.0,845.2755,845.5044,845.1164,845.2755,1647.0
2024-06-25 14:00:00,849.67,851.06,849.66,850.73,5935.0,845.3153,846.6982,845.3054,846.3699,5935.0
2024-06-25 14:05:00,850.87,850.87,850.54,850.66,1964.0,846.5092,846.5092,846.1809,846.3003,1964.0
2024-06-25 14:10:00,850.66,851.21,850.64,851.21,2200.0,846.3003,846.8474,846.2804,846.8474,2200.0
2024-06-25 14:15:00,851.18,851.2,850.98,851.13,1466.0,846.8176,846.8375,846.6186,846.7679,1466.0
2024-06-25 14:20:00,850.9,851.78,850.89,851.78,1544.0,846.539,847.4145,846.5291,847.4145,1544.0
2024-06-25 14:25:00,851.78,852.2,851.63,852.2,2880.0,847.4145,847.8324,847.2653,847.8324,2880.0
2024-06-25 14:30:00,852.24,852.43,851.92,851.92,5161.0,847.8722,848.0612,847.5538,847.5538,5161.0
2024-06-25 14:35:00,851.88,851.92,851.62,851.92,2754.0,847.514,847.5538,847.2553,847.5538,2754.0
2024-06-25 14:40:00,851.72,852.0,851.64,851.81,1519.0,847.3548,847.6334,847.2752,847.4444,1519.0
2024-06-25 14:45:00,851.66,852.04,851.29,851.31,5941.0,847.2951,847.6732,846.927,846.9469,5941.0
2024-06-25 14:50:00,851.31,851.8,851.15,851.52,2875.0,846.9469,847.4344,846.7878,847.1559,2875.0
2024-06-25 14:55:00,851.67,852.01,851.67,851.85,2020.0,847.3051,847.6433,847.3051,847.4842,2020.0
2024-06-25 15:00:00,851.84,852.73,851.83,852.73,3135.0,847.4742,848.3597,847.4643,848.3597,3135.0
2024-06-25 15:05:00,852.66,852.86,852.4,852.58,2752.0,848.29,848.489,848.0313,848.2104,2752.0
2024-06-25 15:10:00,852.58,852.96,852.55,852.87,1827.0,848.2104,848.5885,848.1806,848.4989,1827.0
2024-06-25 15:15:00,852.9,853.49,852.82,853.23,3742.0,848.5288,849.1158,848.4492,848.8571,3742.0
2024-06-25 15:20:00,853.22,853.82,853.22,853.45,3716.0,848.8471,849.4441,848.8471,849.076,3716.0
2024-06-25 15:25:00,853.75,853.83,853.39,853.58,2658.0,849.3744,849.454,849.0163,849.2053,2658.0
2024-06-25 15:30:00,853.57,853.65,853.1,853.1,3559.0,849.1954,849.2749,848.7278,848.7278,3559.0
2024-06-25 15:35:00,853.37,853.39,852.92,852.98,4765.0,848.9964,849.0163,848.5487,848.6084,4765.0
2024-06-25 15:40:00,852.86,853.14,852.77,852.78,3088.0,848.489,848.7676,848.3995,848.4094,3088.0
2024-06-25 15:45:00,852.69,853.29,852.67,852.95,5538.0,848.3199,848.9168,848.3,848.5785,5538.0
2024-06-25 15:50:00,852.75,854.2,852.6,854.17,13436.0,848.3796,849.8221,848.2303,849.7923,13436.0
2024-06-25 15:55:00,854.29,855.69,854.13,855.64,39272.0,849.9117,851.3045,849.7525,851.2547,39272.0
2024-06-26 09:30:00,852.72,853.01,850.06,850.66,25626.0,848.3497,848.6382,845.7033,846.3003,25626.0
2024-06-26 09:35:00,851.11,853.9,850.96,853.9,8989.0,846.748,849.5237,846.5987,849.5237,8989.0
2024-06-26 09:40:00,854.53,855.28,854.0,854.46,4042.0,850.1504,850.8966,849.6231,850.0808,4042.0
2024-06-26 09:45:00,854.34,855.3,854.18,854.18,6015.0,849.9614,850.9165,849.8022,849.8022,6015.0
2024-06-26 09:50:00,854.29,855.9,854.24,855.45,8144.0,849.9117,851.5134,849.8619,851.0657,8144.0
2024-06-26 09:55:00,855.67,856.72,855.1,855.9,8548.0,851.2846,852.3292,850.7175,851.5134,8548.0
2024-06-26 10:00:00,856.27,856.75,855.66,856.3,7917.0,851.8815,852.3591,851.2746,851.9114,7917.0
2024-06-26 10:05:00,856.5,858.12,856.0,857.71,8057.0,852.1103,853.722,851.6129,853.3141,8057.0
2024-06-26 10:10:00,857.5,857.98,856.49,857.76,4627.0,853.1052,853.5828,852.1004,853.3639,4627.0
2024-06-26 10:15:00,857.97,858.29,856.59,857.37,15627.0,853.5728,853.8912,852.1999,852.9759,15627.0
2024-06-26 10:20:00,857.55,857.83,857.02,857.03,3929.0,853.155,853.4335,852.6277,852.6376,3929.0
2024-06-26 10:25:00,856.86,856.91,855.13,856.51,5358.0,852.4685,852.5182,850.7474,852.1203,5358.0
2024-06-26 10:30:00,856.34,857.34,856.33,857.19,4705.0,851.9512,852.946,851.9412,852.7968,4705.0
2024-06-26 10:35:00,857.33,857.54,856.97,857.25,4123.0,852.9361,853.145,852.5779,852.8565,4123.0
2024-06-26 10:40:00,857.72,858.99,857.55,858.61,6388.0,853.3241,854.5876,853.155,854.2095,6388.0
2024-06-26 10:45:00,859.01,859.49,858.36,859.34,3906.0,854.6075,855.085,853.9608,854.9358,3906.0
2024-06-26 10:50:00,859.17,859.74,856.99,857.47,9907.0,854.7667,855.3337,852.5978,853.0754,9907.0
2024-06-26 10:55:00,857.95,857.95,856.59,856.59,5732.0,853.5529,853.5529,852.1999,852.1999,5732.0
2024-06-26 11:00:00,856.13,857.32,856.13,856.57,8464.0,851.7422,852.9261,851.7422,852.18,8464.0
2024-06-26 11:05:00,856.38,856.78,855.97,856.38,4042.0,851.991,852.3889,851.5831,851.991,4042.0
2024-06-26 11:10:00,856.25,857.05,856.0,857.01,1957.0,851.8616,852.6575,851.6129,852.6177,1957.0
2024-06-26 11:15:00,856.97,857.5,856.6,856.62,9272.0,852.5779,853.1052,852.2098,852.2297,9272.0
2024-06-26 11:20:00,856.6,857.05,856.27,856.71,4646.0,852.2098,852.6575,851.8815,852.3193,4646.0
2024-06-26 11:25:00,856.95,856.95,856.19,856.72,1350.0,852.558,852.558,851.8019,852.3292,1350.0
2024-06-26 11:30:00,856.32,856.43,855.79,855.79,900.0,851.9313,852.0407,851.404,851.404,900.0
2024-06-26 11:35:00,856.06,856.43,855.85,856.43,3376.0,851.6726,852.0407,851.4637,852.0407,3376.0
2024-06-26 11:40:00,856.52,857.19,856.14,856.83,10828.0,852.1302,852.7968,851.7522,852.4386,10828.0
2024-06-26 11:45:00,857.23,857.61,856.78,856.86,4138.0,852.8366,853.2146,852.3889,852.4685,4138.0
2024-06-26 11:50:00,857.13,858.43,856.94,858.26,14805.0,852.7371,854.0304,852.5481,853.8613,14805.0
2024-06-26 11:55:00,858.07,858.17,857.42,857.93,8536.0,853.6723,853.7718,853.0256,853.533,8536.0
2024-06-26 12:00:00,857.86,858.03,857.58,857.65,1532.0,853.4634,853.6325,853.1848,853.2544,1532.0
2024-06-26 12:05:00,857.72,858.0,857.3,857.55,5393.0,853.3241,853.6026,852.9062,853.155,5393.0
2024-06-26 12:10:00,857.77,857.97,857.53,857.61,2598.0,853.3738,853.5728,853.1351,853.2146,2598.0
2024-06-26 12:15:00,857.57,857.97,857.48,857.61,2399.0,853.1749,853.5728,853.0853,853.2146,2399.0
2024-06-26 12:20:00,857.82,857.82,857.29,857.35,4362.0,853.4236,853.4236,852.8963,852.956,4362.0
2024-06-26 12:25:00,857.37,858.02,857.37,857.75,6979.0,852.9759,853.6225,852.9759,853.3539,6979.0
2024-06-26 12:30:00,857.72,857.99,857.27,857.75,3759.0,853.3241,853.5927,852.8764,853.3539,3759.0
2024-06-26 12:35:00,857.98,857.99,857.0,857.2,4488.0,853.5828,853.5927,852.6078,852.8067,4488.0
2024-06-26 12:40:00,857.03,857.58,856.73,856.73,3123.0,852.6376,853.1848,852.3392,852.3392,3123.0
2024-06-26 12:45:00,857.03,857.15,856.67,857.07,1793.0,852.6376,852.757,852.2795,852.6774,1793.0
2024-06-26 12:50:00,857.2,857.98,857.2,857.62,2238.0,852.8067,853.5828,852.8067,853.2246,2238.0
2024-06-26 12:55:00,857.83,858.08,857.56,858.07,1227.0,853.4335,853.6822,853.1649,853.6723,1227.0
2024-06-26 13:00:00,858.07,858.92,857.85,858.92,2146.0,853.6723,854.5179,853.4534,854.5179,2146.0
2024-06-26 13:05:00,858.5,858.81,858.5,858.62,2018.0,854.1001,854.4085,854.1001,854.2195,2018.0
2024-06-26 13:10:00,858.8,859.29,858.73,859.28,2478.0,854.3985,854.886,854.3289,854.8761,2478.0
2024-06-26 13:15:00,859.05,859.34,858.37,858.37,2744.0,854.6473,854.9358,853.9708,853.9708,2744.0
2024-06-26 13:20:00,858.17,858.59,858.17,858.59,600.0,853.7718,854.1896,853.7718,854.1896,600.0
2024-06-26 13:25:00,858.65,859.2,858.57,859.2,1400.0,854.2493,854.7965,854.1697,854.7965,1400.0
2024-06-26 13:30:00,859.02,859.14,858.78,858.92,2679.0,854.6174,854.7368,854.3787,854.5179,2679.0
2024-06-26 13:35:00,859.03,859.47,858.92,859.33,1665.0,854.6274,855.0651,854.5179,854.9258,1665.0
2024-06-26 13:40:00,859.28,859.34,858.49,858.77,4612.0,854.8761,854.9358,854.0901,854.3687,4612.0
2024-06-26 13:45:00,858.8,858.8,858.46,858.64,1787.0,854.3985,854.3985,854.0603,854.2394,1787.0
2024-06-26 13:50:00,858.44,858.89,858.38,858.82,2813.0,854.0404,854.4881,853.9807,854.4184,2813.0
2024-06-26 13:55:00,858.93,859.65,858.93,859.61,2726.0,854.5279,855.2442,854.5279,855.2044,2726.0
2024-06-26 14:00:00,859.46,859.47,859.08,859.27,1446.0,855.0552,855.0651,854.6771,854.8661,1446.0
2024-06-26 14:05:00,859.08,859.09,858.6,858.74,2801.0,854.6771,854.6871,854.1996,854.3389,2801.0
2024-06-26 14:10:00,858.83,859.39,858.66,859.23,3006.0,854.4284,854.9855,854.2593,854.8263,3006.0
2024-06-26 14:15:00,859.28,859.45,858.95,859.45,1450.0,854.8761,855.0452,854.5478,855.0452,1450.0
2024-06-26 14:20:00,859.35,859.56,858.57,858.88,4824.0,854.9457,855.1547,854.1697,854.4781,4824.0
2024-06-26 14:25:00,858.92,858.92,858.17,858.51,6288.0,854.5179,854.5179,853.7718,854.11,6288.0
2024-06-26 14:30:00,858.93,858.93,857.58,858.16,3464.0,854.5279,854.5279,853.1848,853.7618,3464.0
2024-06-26 14:35:00,858.0,858.31,857.88,858.05,6103.0,853.6026,853.9111,853.4833,853.6524,6103.0
2024-06-26 14:40:00,857.67,857.67,857.1,857.53,2937.0,853.2743,853.2743,852.7073,853.1351,2937.0
2024-06-26 14:45:00,857.57,858.33,857.53,858.33,4726.0,853.1749,853.931,853.1351,853.931,4726.0
2024-06-26 14:50:00,857.99,857.99,857.24,857.38,2765.0,853.5927,853.5927,852.8465,852.9858,2765.0
2024-06-26 14:55:00,857.18,857.61,857.18,857.31,2465.0,852.7869,853.2146,852.7869,852.9162,2465.0
2024-06-26 15:00:00,857.3,857.45,856.52,856.65,3562.0,852.9062,853.0555,852.1302,852.2596,3562.0
2024-06-26 15:05:00,856.77,856.88,856.42,856.69,3787.0,852.379,852.4884,852.0307,852.2994,3787.0
2024-06-26 15:10:00,856.46,857.16,856.46,857.0,5105.0,852.0705,852.767,852.0705,852.6078,5105.0
2024-06-26 15:15:00,856.84,857.31,856.71,856.87,3696.0,852.4486,852.9162,852.3193,852.4784,3696.0
2024-06-26 15:20:00,856.84,857.27,856.47,857.19,5829.0,852.4486,852.8764,852.0805,852.7968,5829.0
2024-06-26 15:25:00,857.01,857.24,856.65,856.73,2873.0,852.6177,852.8465,852.2596,852.3392,2873.0
2024-06-26 15:30:00,856.83,857.06,856.68,856.86,3591.0,852.4386,852.6675,852.2894,852.4685,3591.0
2024-06-26 15:35:00,856.91,857.52,856.77,857.36,9080.0,852.5182,853.1251,852.379,852.9659,9080.0
2024-06-26 15:40:00,857.44,857.44,856.67,857.28,4123.0,853.0455,853.0455,852.2795,852.8863,4123.0
2024-06-26 15:45:00,857.44,857.44,856.62,856.76,3434.0,853.0455,853.0455,852.2297,852.369,3434.0
2024-06-26 15:50:00,856.92,857.08,856.19,856.72,16867.0,852.5282,852.6874,851.8019,852.3292,16867.0
2024-06-26 15:55:00,856.86,857.22,856.5,856.77,31458.0,852.4685,852.8266,852.1103,852.379,31458.0
2024-06-27 09:30:00,857.71,858.0,855.85,857.78,25527.0,853.3141,853.6026,851.4637,853.3838,25527.0
2024-06-27 09:35:00,857.93,858.34,857.0,857.58,5283.0,853.533,853.9409,852.6078,853.1848,5283.0
2024-06-27 09:40:00,857.55,858.07,856.75,857.92,9503.0,853.155,853.6723,852.3591,853.5231,9503.0
2024-06-27 09:45:00,857.88,858.03,854.24,854.24,14445.0,853.4833,853.6325,849.8619,849.8619,14445.0
2024-06-27 09:50:00,854.48,855.56,853.31,854.55,5652.0,850.1007,851.1752,848.9367,850.1703,5652.0
2024-06-27 09:55:00,854.6,855.53,853.91,855.53,6257.0,850.2201,851.1453,849.5336,851.1453,6257.0
2024-06-27 10:00:00,855.5,855.5,853.5,854.3,6037.0,851.1155,851.1155,849.1257,849.9216,6037.0
2024-06-27 10:05:00,854.69,854.82,853.43,853.43,8587.0,850.3096,850.4389,849.0561,849.0561,8587.0
2024-06-27 10:10:00,853.66,855.44,853.2,855.44,10265.0,849.2849,851.0558,848.8272,851.0558,10265.0
2024-06-27 10:15:00,855.58,855.58,854.0,854.36,5063.0,851.1951,851.1951,849.6231,849.9813,5063.0
2024-06-27 10:20:00,853.98,853.98,853.18,853.5,3368.0,849.6033,849.6033,848.8074,849.1257,3368.0
2024-06-27 10:25:00,853.34,854.2,853.12,853.12,5988.0,848.9665,849.8221,848.7477,848.7477,5988.0
2024-06-27 10:30:00,853.38,853.53,852.49,852.67,4775.0,849.0063,849.1556,848.1209,848.3,4775.0
2024-06-27 10:35:00,852.73,852.73,851.97,852.5,4482.0,848.3597,848.3597,847.6036,848.1308,4482.0
2024-06-27 10:40:00,852.54,852.62,851.69,851.69,2998.0,848.1706,848.2502,847.325,847.325,2998.0
2024-06-27 10:45:00,851.69,852.17,850.81,851.79,11052.0,847.325,847.8025,846.4495,847.4245,11052.0
2024-06-27 10:50:00,852.07,852.21,851.19,851.54,6230.0,847.703,847.8423,846.8276,847.1758,6230.0
2024-06-27 10:55:00,851.92,852.49,851.79,851.8,3922.0,847.5538,848.1209,847.4245,847.4344,3922.0
2024-06-27 11:00:00,851.68,852.29,851.26,851.81,3678.0,847.315,847.9219,846.8972,847.4444,3678.0
2024-06-27 11:05:00,851.62,851.86,850.5,850.51,5941.0,847.2553,847.4941,846.1411,846.151,5941.0
2024-06-27 11:10:00,850.75,851.32,850.5,850.83,3684.0,846.3898,846.9569,846.1411,846.4694,3684.0
2024-06-27 11:15:00,851.04,851.31,850.62,850.62,4285.0,846.6783,846.9469,846.2605,846.2605,4285.0
2024-06-27 11:20:00,850.73,851.0,850.5,850.75,4781.0,846.3699,846.6385,846.1411,846.3898,4781.0
2024-06-27 11:25:00,850.78,850.92,849.56,850.51,7654.0,846.4197,846.5589,845.2059,846.151,7654.0
2024-06-27 11:30:00,850.41,850.42,849.8,849.8,3302.0,846.0515,846.0615,845.4447,845.4447,3302.0
2024-06-27 11:35:00,849.62,850.0,849.46,849.56,2401.0,845.2656,845.6436,845.1064,845.2059,2401.0
2024-06-27 11:40:00,849.89,850.42,849.56,850.34,1473.0,845.5342,846.0615,845.2059,845.9819,1473.0
2024-06-27 11:45:00,850.33,850.84,850.2,850.84,5190.0,845.972,846.4793,845.8426,846.4793,5190.0
2024-06-27 11:50:00,850.92,851.06,850.48,850.8,3771.0,846.5589,846.6982,846.1212,846.4395,3771.0
2024-06-27 11:55:00,850.6,851.65,850.4,851.37,3902.0,846.2406,847.2852,846.0416,847.0066,3902.0
2024-06-27 12:00:00,851.65,851.86,851.25,851.54,2514.0,847.2852,847.4941,846.8872,847.1758,2514.0
2024-06-27 12:05:00,851.55,851.72,850.97,851.66,5546.0,847.1857,847.3548,846.6087,847.2951,5546.0
2024-06-27 12:10:00,851.75,851.92,851.44,851.78,3095.0,847.3847,847.5538,847.0763,847.4145,3095.0
2024-06-27 12:15:00,851.87,852.4,851.87,852.3,2644.0,847.5041,848.0313,847.5041,847.9319,2644.0
2024-06-27 12:20:00,852.72,853.23,852.6,852.98,3562.0,848.3497,848.8571,848.2303,848.6084,3562.0
2024-06-27 12:25:00,853.43,853.59,853.43,853.59,310.0,849.0561,849.2153,849.0561,849.2153,310.0
2024-06-27 12:30:00,853.54,853.74,853.2,853.4,2606.0,849.1655,849.3645,848.8272,849.0262,2606.0
2024-06-27 12:35:00,853.6,853.6,853.14,853.41,3843.0,849.2252,849.2252,848.7676,849.0362,3843.0
2024-06-27 12:40:00,853.42,853.44,852.7,852.82,2133.0,849.0461,849.066,848.3298,848.4492,2133.0
2024-06-27 12:45:00,853.0,853.0,852.3,852.55,6371.0,848.6283,848.6283,847.9319,848.1806,6371.0
2024-06-27 12:50:00,852.13,852.75,852.13,852.75,500.0,847.7627,848.3796,847.7627,848.3796,500.0
2024-06-27 12:55:00,852.78,852.97,852.0,852.13,2708.0,848.4094,848.5984,847.6334,847.7627,2708.0
2024-06-27 13:00:00,851.62,852.32,851.62,852.32,1806.0,847.2553,847.9518,847.2553,847.9518,1806.0
2024-06-27 13:05:00,852.52,852.92,852.25,852.92,2610.0,848.1507,848.5487,847.8821,848.5487,2610.0
2024-06-27 13:10:00,852.75,852.98,852.51,852.71,2441.0,848.3796,848.6084,848.1408,848.3398,2441.0
2024-06-27 13:15:00,852.91,853.33,852.65,853.02,3966.0,848.5387,848.9566,848.2801,848.6482,3966.0
2024-06-27 13:20:00,853.17,853.5,853.06,853.29,2482.0,848.7974,849.1257,848.688,848.9168,2482.0
2024-06-27 13:25:00,853.42,853.6,853.24,853.35,4444.0,849.0461,849.2252,848.867,848.9765,4444.0
2024-06-27 13:30:00,853.37,853.43,852.73,852.73,4342.0,848.9964,849.0561,848.3597,848.3597,4342.0
2024-06-27 13:35:00,852.95,853.22,852.95,853.07,1003.0,848.5785,848.8471,848.5785,848.6979,1003.0
2024-06-27 13:40:00,853.29,853.64,852.88,852.88,2243.0,848.9168,849.265,848.5089,848.5089,2243.0
2024-06-27 13:45:00,852.99,853.15,852.86,852.86,700.0,848.6183,848.7775,848.489,848.489,700.0
2024-06-27 13:50:00,852.85,853.11,852.25,852.32,3415.0,848.479,848.7377,847.8821,847.9518,3415.0
2024-06-27 13:55:00,852.32,852.32,852.04,852.18,725.0,847.9518,847.9518,847.6732,847.8125,725.0
2024-06-27 14:00:00,852.0,852.0,850.82,851.49,4691.0,847.6334,847.6334,846.4594,847.126,4691.0
2024-06-27 14:05:00,851.56,851.76,851.17,851.33,3389.0,847.1957,847.3946,846.8077,846.9668,3389.0
2024-06-27 14:10:00,851.38,851.39,850.58,850.67,1701.0,847.0166,847.0265,846.2207,846.3102,1701.0
2024-06-27 14:15:00,850.89,850.91,850.59,850.8,2319.0,846.5291,846.549,846.2306,846.4395,2319.0
2024-06-27 14:20:00,850.88,850.88,850.38,850.39,4500.0,846.5191,846.5191,846.0217,846.0317,4500.0
2024-06-27 14:25:00,850.4,850.4,849.81,849.85,7878.0,846.0416,846.0416,845.4546,845.4944,7878.0
2024-06-27 14:30:00,849.71,849.97,849.55,849.68,8985.0,845.3551,845.6138,845.196,845.3253,8985.0
2024-06-27 14:35:00,849.73,849.84,848.7,848.81,7275.0,845.375,845.4845,844.3503,844.4597,7275.0
2024-06-27 14:40:00,849.0,849.34,848.84,849.24,3408.0,844.6488,844.987,844.4896,844.8875,3408.0
2024-06-27 14:45:00,849.39,849.42,848.64,848.84,5946.0,845.0368,845.0666,844.2906,844.4896,5946.0
2024-06-27 14:50:00,848.88,849.71,848.85,849.35,4322.0,844.5294,845.3551,844.4995,844.997,4322.0
2024-06-27 14:55:00,849.24,849.68,848.87,849.01,4312.0,844.8875,845.3253,844.5194,844.6587,4312.0
2024-06-27 15:00:00,849.16,849.36,848.84,849.22,2300.0,844.808,845.0069,844.4896,844.8676,2300.0
2024-06-27 15:05:00,849.3,850.17,849.09,849.81,3432.0,844.9472,845.8128,844.7383,845.4546,3432.0
2024-06-27 15:10:00,849.76,849.79,849.52,849.65,1848.0,845.4049,845.4347,845.1661,845.2954,1848.0
2024-06-27 15:15:00,849.6,849.72,849.3,849.54,6180.0,845.2457,845.3651,844.9472,845.186,6180.0
2024-06-27 15:20:00,849.45,850.12,849.4,849.76,4405.0,845.0965,845.763,845.0467,845.4049,4405.0
2024-06-27 15:25:00,849.94,850.09,849.88,849.92,1294.0,845.584,845.7332,845.5243,845.5641,1294.0
2024-06-27 15:30:00,850.02,850.02,849.12,849.32,15158.0,845.6635,845.6635,844.7682,844.9671,15158.0
2024-06-27 15:35:00,849.03,850.6,849.02,850.32,4366.0,844.6786,846.2406,844.6687,845.962,4366.0
2024-06-27 15:40:00,850.4,850.44,850.05,850.07,3738.0,846.0416,846.0814,845.6934,845.7133,3738.0
2024-06-27 15:45:00,850.16,850.42,849.09,849.97,8918.0,845.8028,846.0615,844.7383,845.6138,8918.0
2024-06-27 15:50:00,850.15,850.8,849.09,849.1,14048.0,845.7929,846.4395,844.7383,844.7483,14048.0
2024-06-27 15:55:00,849.84,850.81,849.69,850.34,28747.0,845.4845,846.4495,845.3352,845.9819,28747.0
2024-06-28 09:30:00,851.25,851.82,848.09,849.13,31234.0,846.8872,847.4543,843.7434,844.7781,31234.0
2024-06-28 09:35:00,849.34,851.75,849.33,851.5,5726.0,844.987,847.3847,844.9771,847.136,5726.0
2024-06-28 09:40:00,851.82,851.82,851.0,851.5,4957.0,847.4543,847.4543,846.6385,847.136,4957.0
2024-06-28 09:45:00,851.43,853.49,851.43,852.82,4540.0,847.0663,849.1158,847.0663,848.4492,4540.0
2024-06-28 09:50:00,853.0,853.77,852.86,853.19,2911.0,848.6283,849.3943,848.489,848.8173,2911.0
2024-06-28 09:55:00,853.55,854.56,853.52,854.56,6590.0,849.1755,850.1803,849.1456,850.1803,6590.0
2024-06-28 10:00:00,854.22,856.14,854.08,855.07,11071.0,849.842,851.7522,849.7027,850.6877,11071.0
2024-06-28 10:05:00,855.45,856.5,855.11,856.01,8882.0,851.0657,852.1103,850.7275,851.6228,8882.0
2024-06-28 10:10:00,856.49,857.24,855.9,857.01,5743.0,852.1004,852.8465,851.5134,852.6177,5743.0
2024-06-28 10:15:00,856.84,857.18,855.08,855.08,7680.0,852.4486,852.7869,850.6976,850.6976,7680.0
2024-06-28 10:20:00,855.31,856.39,854.2,854.2,7501.0,850.9264,852.0009,849.8221,849.8221,7501.0
2024-06-28 10:25:00,854.99,855.64,854.25,855.0,5296.0,850.6081,851.2547,849.8719,850.618,5296.0
2024-06-28 10:30:00,854.63,856.8,854.63,856.33,9661.0,850.2499,852.4088,850.2499,851.9412,9661.0
2024-06-28 10:35:00,856.44,856.66,855.98,856.24,1914.0,852.0506,852.2695,851.593,851.8517,1914.0
2024-06-28 10:40:00,856.08,856.65,855.66,855.66,1813.0,851.6925,852.2596,851.2746,851.2746,1813.0
2024-06-28 10:45:00,856.15,856.89,856.0,856.0,5298.0,851.7621,852.4983,851.6129,851.6129,5298.0
2024-06-28 10:50:00,855.94,855.94,853.3,853.99,11209.0,851.5532,851.5532,848.9267,849.6132,11209.0
2024-06-28 10:55:00,853.93,853.98,852.62,853.44,4876.0,849.5535,849.6033,848.2502,849.066,4876.0
2024-06-28 11:00:00,853.06,853.29,851.54,852.01,7098.0,848.688,848.9168,847.1758,847.6433,7098.0
2024-06-28 11:05:00,852.04,852.41,851.23,851.61,4770.0,847.6732,848.0413,846.8673,847.2454,4770.0
2024-06-28 11:10:00,851.66,852.73,851.54,852.13,7513.0,847.2951,848.3597,847.1758,847.7627,7513.0
2024-06-28 11:15:00,852.31,852.62,852.11,852.62,1640.0,847.9418,848.2502,847.7428,848.2502,1640.0
2024-06-28 11:20:00,852.64,853.47,852.62,853.07,3312.0,848.2701,849.0959,848.2502,848.6979,3312.0
2024-06-28 11:25:00,852.71,852.71,851.58,852.27,3804.0,848.3398,848.3398,847.2156,847.902,3804.0
2024-06-28 11:30:00,852.5,853.11,852.43,853.11,3149.0,848.1308,848.7377,848.0612,848.7377,3149.0
2024-06-28 11:35:00,853.13,853.35,852.62,853.35,2191.0,848.7576,848.9765,848.2502,848.9765,2191.0
2024-06-28 11:40:00,853.41,853.41,852.27,852.27,2916.0,849.0362,849.0362,847.902,847.902,2916.0
2024-06-28 11:45:00,852.71,852.77,852.58,852.72,550.0,848.3398,848.3995,848.2104,848.3497,550.0
2024-06-28 11:50:00,852.59,853.07,852.58,852.72,1600.0,848.2204,848.6979,848.2104,848.3497,1600.0
2024-06-28 11:55:00,852.99,852.99,852.6,852.8,1460.0,848.6183,848.6183,848.2303,848.4293,1460.0
2024-06-28 12:00:00,852.7,852.96,852.21,852.4,2283.0,848.3298,848.5885,847.8423,848.0313,2283.0
2024-06-28 12:05:00,852.25,852.25,851.7,851.74,1100.0,847.8821,847.8821,847.3349,847.3747,1100.0
2024-06-28 12:10:00,851.22,851.52,851.03,851.2,1700.0,846.8574,847.1559,846.6684,846.8375,1700.0
2024-06-28 12:15:00,851.18,851.18,850.28,850.88,5343.0,846.8176,846.8176,845.9222,846.5191,5343.0
2024-06-28 12:20:00,850.81,852.07,850.35,852.07,910.0,846.4495,847.703,845.9919,847.703,910.0
2024-06-28 12:25:00,852.01,852.97,851.96,852.96,3873.0,847.6433,848.5984,847.5936,848.5885,3873.0
2024-06-28 12:30:00,852.91,853.18,852.31,852.5,3409.0,848.5387,848.8074,847.9418,848.1308,3409.0
2024-06-28 12:35:00,852.48,852.56,852.1,852.34,2323.0,848.1109,848.1905,847.7329,847.9717,2323.0
2024-06-28 12:40:00,852.27,852.98,852.06,852.5,3008.0,847.902,848.6084,847.6931,848.1308,3008.0
2024-06-28 12:45:00,852.44,852.45,852.09,852.33,2861.0,848.0711,848.0811,847.7229,847.9617,2861.0
2024-06-28 12:50:00,852.2,852.59,851.98,852.59,1456.0,847.8324,848.2204,847.6135,848.2204,1456.0
2024-06-28 12:55:00,852.35,852.78,852.35,852.72,500.0,847.9816,848.4094,847.9816,848.3497,500.0
2024-06-28 13:00:00,852.0,852.55,851.8,852.29,1808.0,847.6334,848.1806,847.4344,847.9219,1808.0
2024-06-28 13:05:00,852.32,853.37,852.22,853.28,2146.0,847.9518,848.9964,847.8523,848.9068,2146.0
2024-06-28 13:10:00,853.19,853.19,852.72,853.18,2119.0,848.8173,848.8173,848.3497,848.8074,2119.0
2024-06-28 13:15:00,853.07,853.23,852.66,852.75,3424.0,848.6979,848.8571,848.29,848.3796,3424.0
2024-06-28 13:20:00,852.84,853.08,852.76,852.93,1844.0,848.4691,848.7079,848.3895,848.5586,1844.0
2024-06-28 13:25:00,852.94,852.98,852.08,852.08,3918.0,848.5686,848.6084,847.713,847.713,3918.0
2024-06-28 13:30:00,852.07,852.08,851.37,851.49,7266.0,847.703,847.713,847.0066,847.126,7266.0
2024-06-28 13:35:00,851.34,851.34,850.47,850.79,3900.0,846.9768,846.9768,846.1112,846.4296,3900.0
2024-06-28 13:40:00,851.0,851.1,850.32,850.6,5661.0,846.6385,846.738,845.962,846.2406,5661.0
2024-06-28 13:45:00,850.78,850.82,849.94,850.0,7664.0,846.4197,846.4594,845.584,845.6436,7664.0
2024-06-28 13:50:00,849.95,850.64,849.94,850.33,3730.0,845.5939,846.2804,845.584,845.972,3730.0
2024-06-28 13:55:00,850.19,850.19,849.36,849.91,3200.0,845.8327,845.8327,845.0069,845.5541,3200.0
2024-06-28 14:00:00,850.19,850.61,849.65,850.61,4150.0,845.8327,846.2505,845.2954,846.2505,4150.0
2024-06-28 14:05:00,850.61,850.61,850.01,850.28,6589.0,846.2505,846.2505,845.6536,845.9222,6589.0
2024-06-28 14:10:00,850.39,850.74,850.06,850.52,3504.0,846.0317,846.3799,845.7033,846.161,3504.0
2024-06-28 14:15:00,850.55,850.66,850.47,850.48,900.0,846.1908,846.3003,846.1112,846.1212,900.0
2024-06-28 14:20:00,850.31,850.43,849.34,849.45,3952.0,845.9521,846.0714,844.987,845.0965,3952.0
2024-06-28 14:25:00,849.45,850.38,849.26,849.35,6215.0,845.0965,846.0217,844.9074,844.997,6215.0
2024-06-28 14:30:00,849.44,849.9,849.42,849.7,4598.0,845.0865,845.5442,845.0666,845.3452,4598.0
2024-06-28 14:35:00,849.7,850.05,849.11,849.32,2017.0,845.3452,845.6934,844.7582,844.9671,2017.0
2024-06-28 14:40:00,849.29,849.62,848.95,849.25,3575.0,844.9373,845.2656,844.599,844.8975,3575.0
2024-06-28 14:45:00,849.37,849.54,848.89,849.03,3147.0,845.0169,845.186,844.5393,844.6786,3147.0
2024-06-28 14:50:00,849.11,849.42,848.88,849.3,3375.0,844.7582,845.0666,844.5294,844.9472,3375.0
2024-06-28 14:55:00,849.36,850.36,849.33,850.26,4125.0,845.0069,846.0018,844.9771,845.9023,4125.0
2024-06-28 15:00:00,850.26,850.27,849.73,849.73,8279.0,845.9023,845.9123,845.375,845.375,8279.0
2024-06-28 15:05:00,849.85,850.61,849.85,850.59,3941.0,845.4944,846.2505,845.4944,846.2306,3941.0
2024-06-28 15:10:00,850.56,850.56,849.78,850.0,2454.0,846.2008,846.2008,845.4248,845.6436,2454.0
2024-06-28 15:15:00,850.0,850.36,849.78,849.78,1500.0,845.6436,846.0018,845.4248,845.4248,1500.0
2024-06-28 15:20:00,850.2,850.22,849.18,849.58,3523.0,845.8426,845.8625,844.8279,845.2258,3523.0
2024-06-28 15:25:00,849.73,850.06,849.26,849.67,2601.0,845.375,845.7033,844.9074,845.3153,2601.0
2024-06-28 15:30:00,849.82,850.07,846.81,847.81,7996.0,845.4646,845.7133,842.47,843.4649,7996.0
2024-06-28 15:35:00,848.24,849.19,847.66,848.52,10091.0,843.8927,844.8378,843.3156,844.1712,10091.0
2024-06-28 15:40:00,849.09,852.22,849.09,851.73,24333.0,844.7383,847.8523,844.7383,847.3648,24333.0
2024-06-28 15:45:00,851.6,851.8,850.6,850.74,6556.0,847.2354,847.4344,846.2406,846.3799,6556.0
2024-06-28 15:50:00,850.5,852.0,849.78,849.8,25543.0,846.1411,847.6334,845.4248,845.4447,25543.0
2024-06-28 15:55:00,850.14,851.0,849.5,849.99,61152.0,845.7829,846.6385,845.1462,845.6337,61152.0
2024-07-01 09:30:00,853.5,854.0,850.54,850.63,26823.0,849.1257,849.6231,846.1809,846.2704,26823.0
2024-07-01 09:35:00,850.91,853.47,850.77,853.17,10717.0,846.549,849.0959,846.4097,848.7974,10717.0
2024-07-01 09:40:00,853.39,854.69,852.35,854.69,10695.0,849.0163,850.3096,847.9816,850.3096,10695.0
2024-07-01 09:45:00,854.63,856.0,851.41,851.87,12618.0,850.2499,851.6129,847.0464,847.5041,12618.0
2024-07-01 09:50:00,852.08,852.62,851.09,852.33,5142.0,847.713,848.2502,846.7281,847.9617,5142.0
2024-07-01 09:55:00,852.0,852.44,850.88,852.43,9095.0,847.6334,848.0711,846.5191,848.0612,9095.0
2024-07-01 10:00:00,852.25,852.25,849.39,849.78,8732.0,847.8821,847.8821,845.0368,845.4248,8732.0
2024-07-01 10:05:00,849.53,849.95,848.3,848.3,9518.0,845.1761,845.5939,843.9524,843.9524,9518.0
2024-07-01 10:10:00,848.4,848.74,843.68,844.25,21100.0,844.0519,844.3901,839.356,839.9231,21100.0
2024-07-01 10:15:00,844.26,846.87,844.25,846.6,17738.0,839.9331,842.5297,839.9231,842.2611,17738.0
2024-07-01 10:20:00,846.35,847.46,845.86,846.97,14722.0,842.0124,843.1167,841.5249,842.6292,14722.0
2024-07-01 10:25:00,846.84,847.88,846.65,847.42,7041.0,842.4998,843.5345,842.3108,843.0769,7041.0
2024-07-01 10:30:00,847.42,847.79,845.06,845.47,14954.0,843.0769,843.445,840.729,841.1369,14954.0
2024-07-01 10:35:00,845.26,846.9,845.2,845.69,7195.0,840.9279,842.5595,840.8683,841.3557,7195.0
2024-07-01 10:40:00,845.46,846.02,844.35,846.02,15968.0,841.1269,841.684,840.0226,841.684,15968.0
2024-07-01 10:45:00,846.01,847.21,845.68,846.26,3797.0,841.6741,842.8679,841.3458,841.9228,3797.0
2024-07-01 10:50:00,846.45,846.65,845.69,845.83,4330.0,842.1118,842.3108,841.3557,841.495,4330.0
2024-07-01 10:55:00,845.34,847.42,845.27,846.99,4096.0,841.0075,843.0769,840.9379,842.6491,4096.0
2024-07-01 11:00:00,846.77,846.97,845.4,845.63,7618.0,842.4302,842.6292,841.0672,841.296,7618.0
2024-07-01 11:05:00,845.7,847.15,845.69,846.49,7389.0,841.3657,842.8083,841.3557,842.1516,7389.0
2024-07-01 11:10:00,846.49,846.53,845.78,846.08,3189.0,842.1516,842.1914,841.4453,841.7437,3189.0
2024-07-01 11:15:00,846.01,846.45,845.01,845.27,9274.0,841.6741,842.1118,840.6792,840.9379,9274.0
2024-07-01 11:20:00,845.27,845.31,844.37,844.49,6058.0,840.9379,840.9777,840.0425,840.1619,6058.0
2024-07-01 11:25:00,844.64,844.93,844.23,844.27,6185.0,840.3111,840.5996,839.9032,839.943,6185.0
2024-07-01 11:30:00,844.33,844.81,843.55,844.1,13151.0,840.0027,840.4802,839.2267,839.7739,13151.0
2024-07-01 11:35:00,843.91,843.99,842.1,842.33,9688.0,839.5849,839.6645,837.7841,838.013,9688.0
2024-07-01 11:40:00,842.18,843.28,841.73,841.73,8554.0,837.8637,838.9581,837.416,837.416,8554.0
2024-07-01 11:45:00,841.95,842.18,841.5,842.07,6743.0,837.6349,837.8637,837.1872,837.7543,6743.0
2024-07-01 11:50:00,841.89,842.65,841.75,842.3,3483.0,837.5752,838.3313,837.4359,837.9831,3483.0
2024-07-01 11:55:00,842.12,842.4,841.13,841.46,9155.0,837.804,838.0826,836.8191,837.1474,9155.0
2024-07-01 12:00:00,841.65,841.97,840.5,840.52,7998.0,837.3364,837.6548,836.1923,836.2122,7998.0
2024-07-01 12:05:00,840.95,842.53,840.77,842.43,5872.0,836.64,838.2119,836.461,838.1124,5872.0
2024-07-01 12:10:00,842.66,843.09,842.3,842.9,3793.0,838.3413,838.7691,837.9831,838.58,3793.0
2024-07-01 12:15:00,843.19,843.87,842.97,843.44,6519.0,838.8686,839.5451,838.6497,839.1173,6519.0
2024-07-01 12:20:00,843.23,844.03,843.15,843.78,3337.0,838.9083,839.7042,838.8288,839.4555,3337.0
2024-07-01 12:25:00,843.88,844.06,843.45,843.64,3932.0,839.555,839.7341,839.1272,839.3162,3932.0
2024-07-01 12:30:00,843.7,844.94,843.7,844.79,10682.0,839.3759,840.6096,839.3759,840.4604,10682.0
2024-07-01 12:35:00,844.9,845.37,844.56,845.34,7893.0,840.5698,841.0374,840.2315,841.0075,7893.0
2024-07-01 12:40:00,845.32,845.41,844.64,845.26,3114.0,840.9876,841.0772,840.3111,840.9279,3114.0
2024-07-01 12:45:00,845.39,845.62,845.0,845.62,3860.0,841.0573,841.2861,840.6693,841.2861,3860.0
2024-07-01 12:50:00,845.68,845.73,844.64,844.82,5221.0,841.3458,841.3955,840.3111,840.4902,5221.0
2024-07-01 12:55:00,844.83,845.52,844.77,845.38,3401.0,840.5001,841.1866,840.4405,841.0473,3401.0
2024-07-01 13:00:00,845.08,845.9,845.07,845.61,2556.0,840.7489,841.5647,840.7389,841.2761,2556.0
2024-07-01 13:05:00,845.16,846.5,845.16,846.28,4832.0,840.8285,842.1616,840.8285,841.9427,4832.0
2024-07-01 13:10:00,846.37,846.63,845.99,846.17,3437.0,842.0323,842.2909,841.6542,841.8333,3437.0
2024-07-01 13:15:00,846.12,846.5,846.0,846.04,2807.0,841.7835,842.1616,841.6642,841.7039,2807.0
2024-07-01 13:20:00,846.0,846.2,845.36,845.36,1968.0,841.6642,841.8631,841.0274,841.0274,1968.0
2024-07-01 13:25:00,845.49,845.74,844.97,845.32,4126.0,841.1568,841.4055,840.6394,840.9876,4126.0
2024-07-01 13:30:00,845.35,845.76,845.25,845.72,1192.0,841.0175,841.4254,840.918,841.3856,1192.0
2024-07-01 13:35:00,845.81,846.01,845.45,845.91,3848.0,841.4751,841.6741,841.117,841.5746,3848.0
2024-07-01 13:40:00,846.07,846.14,845.64,846.14,1553.0,841.7338,841.8034,841.306,841.8034,1553.0
2024-07-01 13:45:00,845.85,846.15,845.68,846.15,600.0,841.5149,841.8134,841.3458,841.8134,600.0
2024-07-01 13:50:00,845.75,846.37,845.71,846.06,2929.0,841.4154,842.0323,841.3756,841.7238,2929.0
2024-07-01 13:55:00,845.71,845.82,845.52,845.75,1200.0,841.3756,841.4851,841.1866,841.4154,1200.0
2024-07-01 14:00:00,845.51,845.7,844.66,845.26,5532.0,841.1767,841.3657,840.331,840.9279,5532.0
2024-07-01 14:05:00,845.35,846.15,845.35,845.79,3667.0,841.0175,841.8134,841.0175,841.4552,3667.0
2024-07-01 14:10:00,845.56,846.12,845.55,845.91,1447.0,841.2264,841.7835,841.2165,841.5746,1447.0
2024-07-01 14:15:00,846.21,846.35,845.97,846.16,2423.0,841.8731,842.0124,841.6343,841.8233,2423.0
2024-07-01 14:20:00,846.15,846.4,846.14,846.29,4341.0,841.8134,842.0621,841.8034,841.9527,4341.0
2024-07-01 14:25:00,846.26,846.27,845.62,845.68,1912.0,841.9228,841.9328,841.2861,841.3458,1912.0
2024-07-01 14:30:00,845.86,846.19,845.5,846.13,2212.0,841.5249,841.8532,841.1667,841.7935,2212.0
2024-07-01 14:35:00,845.98,846.23,845.75,846.03,4074.0,841.6443,841.893,841.4154,841.694,4074.0
2024-07-01 14:40:00,846.16,846.44,845.93,846.28,1833.0,841.8233,842.1019,841.5945,841.9427,1833.0
2024-07-01 14:45:00,846.15,846.42,845.79,846.13,1757.0,841.8134,842.082,841.4552,841.7935,1757.0
2024-07-01 14:50:00,846.11,846.87,846.1,846.83,2595.0,841.7736,842.5297,841.7636,842.4899,2595.0
2024-07-01 14:55:00,846.76,846.85,846.41,846.41,4603.0,842.4203,842.5098,842.072,842.072,4603.0
2024-07-01 15:00:00,846.13,846.18,845.55,845.78,4010.0,841.7935,841.8432,841.2165,841.4453,4010.0
2024-07-01 15:05:00,845.7,846.45,845.69,846.18,4207.0,841.3657,842.1118,841.3557,841.8432,4207.0
2024-07-01 15:10:00,846.16,846.43,845.94,846.11,2388.0,841.8233,842.0919,841.6045,841.7736,2388.0
2024-07-01 15:15:00,846.01,846.01,845.74,845.92,3836.0,841.6741,841.6741,841.4055,841.5846,3836.0
2024-07-01 15:20:00,846.05,846.05,845.14,845.14,2835.0,841.7139,841.7139,840.8086,840.8086,2835.0
2024-07-01 15:25:00,845.11,845.11,844.41,845.04,4879.0,840.7787,840.7787,840.0823,840.7091,4879.0
2024-07-01 15:30:00,845.1,845.34,844.87,845.24,2742.0,840.7688,841.0075,840.5399,840.908,2742.0
2024-07-01 15:35:00,845.12,845.31,844.91,845.1,2483.0,840.7887,840.9777,840.5797,840.7688,2483.0
2024-07-01 15:40:00,845.06,845.63,845.03,845.17,6280.0,840.729,841.296,840.6991,840.8384,6280.0
2024-07-01 15:45:00,845.14,845.29,844.86,844.86,3173.0,840.8086,840.9578,840.53,840.53,3173.0
2024-07-01 15:50:00,845.19,846.0,845.0,845.87,11196.0,840.8583,841.6642,840.6693,841.5348,11196.0
2024-07-01 15:55:00,845.63,846.1,845.41,845.51,29334.0,841.296,841.7636,841.0772,841.1767,29334.0
2024-07-02 09:30:00,844.81,848.0,844.81,846.89,32892.0,840.4802,843.6539,840.4802,842.5496,32892.0
2024-07-02 09:35:00,846.51,847.12,844.99,845.97,5407.0,842.1715,842.7784,840.6593,841.6343,5407.0
2024-07-02 09:40:00,845.95,847.67,845.69,846.25,3926.0,841.6144,843.3256,841.3557,841.9129,3926.0
2024-07-02 09:45:00,846.26,846.27,845.4,845.4,1972.0,841.9228,841.9328,841.0672,841.0672,1972.0
2024-07-02 09:50:00,845.0,845.0,843.08,844.31,7607.0,840.6693,840.6693,838.7591,839.9828,7607.0
2024-07-02 09:55:00,844.08,844.9,843.69,844.9,2321.0,839.754,840.5698,839.366,840.5698,2321.0
2024-07-02 10:00:00,844.99,844.99,843.91,844.39,3759.0,840.6593,840.6593,839.5849,840.0624,3759.0
2024-07-02 10:05:00,844.87,846.0,844.37,845.45,4498.0,840.5399,841.6642,840.0425,841.117,4498.0
2024-07-02 10:10:00,845.57,845.97,844.79,845.97,7804.0,841.2364,841.6343,840.4604,841.6343,7804.0
2024-07-02 10:15:00,844.8,846.42,844.8,846.15,13916.0,840.4703,842.082,840.4703,841.8134,13916.0
2024-07-02 10:20:00,846.46,846.62,845.64,845.96,5524.0,842.1218,842.281,841.306,841.6244,5524.0
2024-07-02 10:25:00,845.96,848.28,845.96,847.94,7805.0,841.6244,843.9325,841.6244,843.5942,7805.0
2024-07-02 10:30:00,848.08,848.5,847.93,848.08,8174.0,843.7335,844.1513,843.5843,843.7335,8174.0
2024-07-02 10:35:00,848.36,850.0,848.35,849.76,3555.0,844.0121,845.6436,844.0021,845.4049,3555.0
2024-07-02 10:40:00,849.76,850.24,849.27,849.41,6430.0,845.4049,845.8824,844.9174,845.0567,6430.0
2024-07-02 10:45:00,849.3,849.3,847.69,848.43,4488.0,844.9472,844.9472,843.3455,844.0817,4488.0
2024-07-02 10:50:00,848.03,850.82,848.03,850.35,13688.0,843.6837,846.4594,843.6837,845.9919,13688.0
2024-07-02 10:55:00,850.31,851.6,850.15,851.6,6968.0,845.9521,847.2354,845.7929,847.2354,6968.0
2024-07-02 11:00:00,851.84,853.36,851.19,853.08,7672.0,847.4742,848.9864,846.8276,848.7079,7672.0
2024-07-02 11:05:00,853.12,853.48,851.53,852.03,11852.0,848.7477,849.1058,847.1658,847.6632,11852.0
2024-07-02 11:10:00,852.0,852.98,851.61,852.56,3113.0,847.6334,848.6084,847.2454,848.1905,3113.0
2024-07-02 11:15:00,852.55,853.25,852.13,852.71,3911.0,848.1806,848.877,847.7627,848.3398,3911.0
2024-07-02 11:20:00,852.61,853.48,852.19,853.1,4130.0,848.2403,849.1058,847.8224,848.7278,4130.0
2024-07-02 11:25:00,853.42,853.93,853.08,853.74,2999.0,849.0461,849.5535,848.7079,849.3645,2999.0
2024-07-02 11:30:00,853.62,854.73,853.62,853.96,5699.0,849.2451,850.3494,849.2451,849.5834,5699.0
2024-07-02 11:35:00,853.59,855.11,853.59,855.0,5531.0,849.2153,850.7275,849.2153,850.618,5531.0
2024-07-02 11:40:00,854.88,856.27,854.88,856.01,4242.0,850.4986,851.8815,850.4986,851.6228,4242.0
2024-07-02 11:45:00,855.99,856.67,855.46,856.43,8202.0,851.603,852.2795,851.0757,852.0407,8202.0
2024-07-02 11:50:00,856.74,856.95,856.03,856.04,4545.0,852.3491,852.558,851.6427,851.6527,4545.0
2024-07-02 11:55:00,855.8,855.83,854.88,854.99,4779.0,851.4139,851.4438,850.4986,850.6081,4779.0
2024-07-02 12:00:00,855.18,855.41,854.1,854.2,4230.0,850.7971,851.0259,849.7226,849.8221,4230.0
2024-07-02 12:05:00,854.17,854.4,853.8,853.93,1880.0,849.7923,850.0211,849.4242,849.5535,1880.0
2024-07-02 12:10:00,854.36,854.36,853.23,853.74,4983.0,849.9813,849.9813,848.8571,849.3645,4983.0
2024-07-02 12:15:00,853.78,855.05,853.62,854.47,4683.0,849.4043,850.6678,849.2451,850.0907,4683.0
2024-07-02 12:20:00,854.17,854.48,853.77,854.28,2366.0,849.7923,850.1007,849.3943,849.9017,2366.0
2024-07-02 12:25:00,854.18,854.52,854.17,854.2,3045.0,849.8022,850.1405,849.7923,849.8221,3045.0
2024-07-02 12:30:00,854.09,854.27,853.85,854.13,2036.0,849.7127,849.8918,849.4739,849.7525,2036.0
2024-07-02 12:35:00,854.03,854.03,853.4,853.85,2448.0,849.653,849.653,849.0262,849.4739,2448.0
2024-07-02 12:40:00,853.7,853.88,853.19,853.31,8020.0,849.3247,849.5038,848.8173,848.9367,8020.0
2024-07-02 12:45:00,853.91,854.42,853.5,854.42,1900.0,849.5336,850.041,849.1257,850.041,1900.0
2024-07-02 12:50:00,854.5,854.52,854.03,854.31,2786.0,850.1206,850.1405,849.653,849.9316,2786.0
2024-07-02 12:55:00,854.26,854.26,853.81,853.81,1140.0,849.8818,849.8818,849.4341,849.4341,1140.0
2024-07-02 13:00:00,853.81,854.66,853.81,854.39,4050.0,849.4341,850.2798,849.4341,850.0112,4050.0
2024-07-02 13:05:00,854.54,855.45,854.54,855.34,3822.0,850.1604,851.0657,850.1604,850.9563,3822.0
2024-07-02 13:10:00,855.38,856.18,855.38,856.06,7360.0,850.9961,851.792,850.9961,851.6726,7360.0
2024-07-02 13:15:00,856.1,856.89,855.9,856.4,4380.0,851.7124,852.4983,851.5134,852.0108,4380.0
2024-07-02 13:20:00,856.25,857.43,856.25,857.0,7265.0,851.8616,853.0356,851.8616,852.6078,7265.0
2024-07-02 13:25:00,857.12,857.81,857.12,857.24,3001.0,852.7272,853.4136,852.7272,852.8465,3001.0
2024-07-02 13:30:00,857.31,857.99,857.17,857.75,4209.0,852.9162,853.5927,852.7769,853.3539,4209.0
2024-07-02 13:35:00,857.57,857.77,857.3,857.3,2452.0,853.1749,853.3738,852.9062,852.9062,2452.0
2024-07-02 13:40:00,857.24,858.31,857.24,857.47,4135.0,852.8465,853.9111,852.8465,853.0754,4135.0
2024-07-02 13:45:00,857.53,858.1,857.26,858.1,6205.0,853.1351,853.7021,852.8664,853.7021,6205.0
2024-07-02 13:50:00,857.71,858.55,857.71,858.4,4477.0,853.3141,854.1498,853.3141,854.0006,4477.0
2024-07-02 13:55:00,858.59,858.8,858.2,858.42,2588.0,854.1896,854.3985,853.8016,854.0205,2588.0
2024-07-02 14:00:00,858.5,858.6,858.19,858.3,1796.0,854.1001,854.1996,853.7917,853.9011,1796.0
2024-07-02 14:05:00,858.23,858.88,858.23,858.66,2474.0,853.8315,854.4781,853.8315,854.2593,2474.0
2024-07-02 14:10:00,858.8,859.33,858.6,858.79,5753.0,854.3985,854.9258,854.1996,854.3886,5753.0
2024-07-02 14:15:00,858.54,858.87,858.09,858.49,5215.0,854.1399,854.4682,853.6922,854.0901,5215.0
2024-07-02 14:20:00,858.5,858.64,858.02,858.64,2485.0,854.1001,854.2394,853.6225,854.2394,2485.0
2024-07-02 14:25:00,858.47,858.55,858.05,858.4,2159.0,854.0702,854.1498,853.6524,854.0006,2159.0
2024-07-02 14:30:00,858.51,859.25,858.11,858.87,4906.0,854.11,854.8462,853.7121,854.4682,4906.0
2024-07-02 14:35:00,859.02,860.0,858.76,859.77,6415.0,854.6174,855.5924,854.3588,855.3636,6415.0
2024-07-02 14:40:00,859.98,860.36,859.72,860.3,8786.0,855.5725,855.9506,855.3138,855.8909,8786.0
2024-07-02 14:45:00,860.36,860.36,859.43,859.77,5092.0,855.9506,855.9506,855.0253,855.3636,5092.0
2024-07-02 14:50:00,859.73,859.73,858.31,858.31,6357.0,855.3238,855.3238,853.9111,853.9111,6357.0
2024-07-02 14:55:00,858.26,858.43,856.72,857.34,11459.0,853.8613,854.0304,852.3292,852.946,11459.0
2024-07-02 15:00:00,857.25,857.94,856.76,856.87,4936.0,852.8565,853.543,852.369,852.4784,4936.0
2024-07-02 15:05:00,856.98,857.6,856.9,857.27,4086.0,852.5879,853.2047,852.5083,852.8764,4086.0
2024-07-02 15:10:00,857.47,858.21,857.46,858.21,3255.0,853.0754,853.8116,853.0654,853.8116,3255.0
2024-07-02 15:15:00,857.92,858.19,857.18,857.18,2333.0,853.5231,853.7917,852.7869,852.7869,2333.0
2024-07-02 15:20:00,857.17,857.42,857.1,857.25,2671.0,852.7769,853.0256,852.7073,852.8565,2671.0
2024-07-02 15:25:00,857.27,857.44,856.49,856.82,11198.0,852.8764,853.0455,852.1004,852.4287,11198.0
2024-07-02 15:30:00,856.89,857.22,856.66,856.67,7965.0,852.4983,852.8266,852.2695,852.2795,7965.0
2024-07-02 15:35:00,856.63,857.53,856.48,857.44,9151.0,852.2397,853.1351,852.0904,853.0455,9151.0
2024-07-02 15:40:00,857.24,857.67,856.8,857.29,3579.0,852.8465,853.2743,852.4088,852.8963,3579.0
2024-07-02 15:45:00,856.88,857.85,856.67,857.44,3344.0,852.4884,853.4534,852.2795,853.0455,3344.0
2024-07-02 15:50:00,857.53,858.66,857.3,858.66,6527.0,853.1351,854.2593,852.9062,854.2593,6527.0
2024-07-02 15:55:00,858.76,859.82,858.55,859.53,16479.0,854.3588,855.4133,854.1498,855.1248,16479.0
2024-07-03 09:30:00,855.0,858.79,855.0,857.3,22690.0,850.618,854.3886,850.618,852.9062,22690.0
2024-07-03 09:35:00,856.79,857.67,855.92,857.12,5603.0,852.3989,853.2743,851.5333,852.7272,5603.0
2024-07-03 09:40:00,856.51,857.84,856.3,857.29,5529.0,852.1203,853.4435,851.9114,852.8963,5529.0
2024-07-03 09:45:00,858.0,860.06,858.0,858.04,9192.0,853.6026,855.6521,853.6026,853.6424,9192.0
2024-07-03 09:50:00,857.95,858.54,857.1,858.1,4046.0,853.5529,854.1399,852.7073,853.7021,4046.0
2024-07-03 09:55:00,857.75,859.19,857.72,858.96,5963.0,853.3539,854.7866,853.3241,854.5577,5963.0
2024-07-03 10:00:00,859.35,860.0,857.5,858.69,7952.0,854.9457,855.5924,853.1052,854.2891,7952.0
2024-07-03 10:05:00,858.75,860.28,858.75,859.25,6851.0,854.3488,855.871,854.3488,854.8462,6851.0
2024-07-03 10:10:00,859.26,861.23,859.26,860.62,6899.0,854.8562,856.8161,854.8562,856.2092,6899.0
2024-07-03 10:15:00,861.0,861.0,859.35,860.35,9750.0,856.5873,856.5873,854.9457,855.9406,9750.0
2024-07-03 10:20:00,860.38,860.74,858.22,858.71,7465.0,855.9705,856.3286,853.8215,854.309,7465.0
2024-07-03 10:25:00,858.72,859.57,858.72,859.35,2939.0,854.319,855.1646,854.319,854.9457,2939.0
2024-07-03 10:30:00,859.11,859.41,858.6,859.2,3429.0,854.707,855.0054,854.1996,854.7965,3429.0
2024-07-03 10:35:00,859.24,859.24,858.41,859.13,3118.0,854.8363,854.8363,854.0105,854.7269,3118.0
2024-07-03 10:40:00,858.55,859.15,858.41,858.45,1614.0,854.1498,854.7468,854.0105,854.0503,1614.0
2024-07-03 10:45:00,858.19,858.42,857.3,857.3,6095.0,853.7917,854.0205,852.9062,852.9062,6095.0
2024-07-03 10:50:00,857.75,857.75,856.2,856.2,4743.0,853.3539,853.3539,851.8119,851.8119,4743.0
2024-07-03 10:55:00,856.19,856.57,855.62,856.33,5753.0,851.8019,852.18,851.2348,851.9412,5753.0
2024-07-03 11:00:00,856.26,856.93,856.0,856.83,4093.0,851.8716,852.5381,851.6129,852.4386,4093.0
2024-07-03 11:05:00,856.72,857.35,856.58,857.26,6663.0,852.3292,852.956,852.1899,852.8664,6663.0
2024-07-03 11:10:00,857.41,857.79,857.26,857.76,2705.0,853.0157,853.3937,852.8664,853.3639,2705.0
2024-07-03 11:15:00,857.7,857.81,857.41,857.81,965.0,853.3042,853.4136,853.0157,853.4136,965.0
2024-07-03 11:20:00,857.92,858.16,857.54,857.99,3085.0,853.5231,853.7618,853.145,853.5927,3085.0
2024-07-03 11:25:00,858.06,858.22,857.5,857.5,2933.0,853.6623,853.8215,853.1052,853.1052,2933.0
2024-07-03 11:30:00,857.6,858.26,857.49,857.99,2585.0,853.2047,853.8613,853.0953,853.5927,2585.0
2024-07-03 11:35:00,857.73,858.28,857.66,858.28,3000.0,853.334,853.8812,853.2644,853.8812,3000.0
2024-07-03 11:40:00,858.25,858.34,857.64,857.85,2792.0,853.8514,853.9409,853.2445,853.4534,2792.0
2024-07-03 11:45:00,857.95,858.27,857.0,857.02,7468.0,853.5529,853.8713,852.6078,852.6277,7468.0
2024-07-03 11:50:00,857.32,857.68,857.17,857.52,3679.0,852.9261,853.2843,852.7769,853.1251,3679.0
2024-07-03 11:55:00,857.63,858.21,857.35,858.21,5018.0,853.2345,853.8116,852.956,853.8116,5018.0
2024-07-03 12:00:00,858.21,858.77,858.0,858.5,8001.0,853.8116,854.3687,853.6026,854.1001,8001.0
2024-07-03 12:05:00,858.54,859.42,858.54,859.42,2286.0,854.1399,855.0154,854.1399,855.0154,2286.0
2024-07-03 12:10:00,859.28,859.75,859.14,859.75,4087.0,854.8761,855.3437,854.7368,855.3437,4087.0
2024-07-03 12:15:00,859.97,860.4,859.62,860.18,5989.0,855.5626,855.9903,855.2143,855.7715,5989.0
2024-07-03 12:20:00,860.08,861.22,860.08,861.22,4567.0,855.672,856.8061,855.672,856.8061,4567.0
2024-07-03 12:25:00,861.16,861.34,860.64,860.82,4820.0,856.7465,856.9255,856.2291,856.4082,4820.0
2024-07-03 12:30:00,860.57,860.82,860.29,860.71,4755.0,856.1595,856.4082,855.8809,856.2988,4755.0
2024-07-03 12:35:00,860.71,861.89,860.66,861.65,5618.0,856.2988,857.4727,856.249,857.2339,5618.0
2024-07-03 12:40:00,861.68,862.36,861.42,862.25,6331.0,857.2638,857.9403,857.0051,857.8309,6331.0
2024-07-03 12:45:00,862.29,862.66,861.89,862.46,6644.0,857.8707,858.2388,857.4727,858.0398,6644.0
2024-07-03 12:50:00,862.27,863.2,861.81,862.23,18010.0,857.8508,858.776,857.3931,857.811,18010.0
2024-07-03 12:55:00,862.67,863.52,862.36,862.61,31405.0,858.2487,859.0944,857.9403,858.189,31405.0
2024-07-05 09:30:00,864.28,865.73,860.5,861.6,35882.0,859.8505,861.293,856.0898,857.1842,35882.0
2024-07-05 09:35:00,861.23,865.54,858.72,865.54,8073.0,856.8161,861.104,854.319,861.104,8073.0
2024-07-05 09:40:00,864.66,866.21,864.16,865.43,8954.0,860.2285,861.7706,859.7311,860.9946,8954.0
2024-07-05 09:45:00,865.6,868.8,865.6,868.15,14286.0,861.1637,864.3473,861.1637,863.7006,14286.0
2024-07-05 09:50:00,868.14,869.58,867.0,869.06,8609.0,863.6907,865.1233,862.5565,864.606,8609.0
2024-07-05 09:55:00,869.04,870.25,868.36,870.25,10593.0,864.5861,865.7899,863.9096,865.7899,10593.0
2024-07-05 10:00:00,870.32,870.52,869.4,869.8,5890.0,865.8595,866.0585,864.9442,865.3422,5890.0
2024-07-05 10:05:00,869.49,869.98,868.34,868.61,7376.0,865.0338,865.5213,863.8897,864.1583,7376.0
2024-07-05 10:10:00,868.7,869.35,867.78,869.11,10163.0,864.2478,864.8945,863.3325,864.6557,10163.0
2024-07-05 10:15:00,869.34,871.09,868.9,871.09,13035.0,864.8845,866.6256,864.4468,866.6256,13035.0
2024-07-05 10:20:00,870.98,872.8,870.71,872.8,9042.0,866.5161,868.3268,866.2475,868.3268,9042.0
2024-07-05 10:25:00,872.95,872.95,871.5,872.17,5527.0,868.476,868.476,867.0335,867.7,5527.0
2024-07-05 10:30:00,871.78,872.27,871.2,872.24,3032.0,867.312,867.7995,866.735,867.7697,3032.0
2024-07-05 10:35:00,872.2,872.3,871.55,871.74,7109.0,867.7299,867.8294,867.0832,867.2722,7109.0
2024-07-05 10:40:00,871.78,873.0,871.74,871.75,10505.0,867.312,868.5258,867.2722,867.2822,10505.0
2024-07-05 10:45:00,871.63,872.75,870.84,872.53,4938.0,867.1628,868.2771,866.3768,868.0582,4938.0
2024-07-05 10:50:00,872.73,872.9,871.46,872.13,6046.0,868.2572,868.4263,866.9937,867.6602,6046.0
2024-07-05 10:55:00,872.18,873.3,871.92,872.63,6436.0,867.71,868.8242,867.4513,868.1577,6436.0
2024-07-05 11:00:00,872.67,873.02,872.5,873.02,4555.0,868.1975,868.5457,868.0283,868.5457,4555.0
2024-07-05 11:05:00,872.87,873.77,872.82,873.77,4941.0,868.3964,869.2918,868.3467,869.2918,4941.0
2024-07-05 11:10:00,873.56,875.26,873.56,875.23,15972.0,869.0829,870.7742,869.0829,870.7443,15972.0
2024-07-05 11:15:00,875.25,875.73,874.99,875.64,7678.0,870.7642,871.2418,870.5056,871.1522,7678.0
2024-07-05 11:20:00,875.23,875.43,874.86,875.26,2853.0,870.7443,870.9433,870.3762,870.7742,2853.0
2024-07-05 11:25:00,875.25,876.14,875.08,876.08,5009.0,870.7642,871.6497,870.5951,871.59,5009.0
2024-07-05 11:30:00,876.2,876.28,875.2,875.2,4786.0,871.7094,871.789,870.7145,870.7145,4786.0
2024-07-05 11:35:00,875.23,875.43,875.09,875.3,4798.0,870.7443,870.9433,870.6051,870.814,4798.0
2024-07-05 11:40:00,875.3,877.06,875.09,877.05,8443.0,870.814,872.565,870.6051,872.555,8443.0
2024-07-05 11:45:00,877.2,877.74,876.47,877.47,6715.0,872.7042,873.2415,871.978,872.9729,6715.0
2024-07-05 11:50:00,877.52,877.89,877.13,877.65,3626.0,873.0226,873.3907,872.6346,873.1519,3626.0
2024-07-05 11:55:00,877.66,878.28,877.65,877.9,4082.0,873.1619,873.7787,873.1519,873.4007,4082.0
2024-07-05 12:00:00,877.89,878.95,877.89,878.21,5778.0,873.3907,874.4453,873.3907,873.7091,5778.0
2024-07-05 12:05:00,878.46,878.94,878.16,878.84,6442.0,873.9578,874.4353,873.6593,874.3358,6442.0
2024-07-05 12:10:00,878.5,878.88,878.26,878.58,5549.0,873.9976,874.3756,873.7588,874.0772,5549.0
2024-07-05 12:15:00,878.86,878.95,878.49,878.85,3659.0,874.3557,874.4453,873.9876,874.3458,3659.0
2024-07-05 12:20:00,878.59,879.57,878.5,879.41,7925.0,874.0871,875.0621,873.9976,874.9029,7925.0
2024-07-05 12:25:00,879.57,879.81,878.75,879.69,9566.0,875.0621,875.3009,874.2463,875.1815,9566.0
2024-07-05 12:30:00,879.95,880.0,878.73,878.73,6426.0,875.4402,875.4899,874.2264,874.2264,6426.0
2024-07-05 12:35:00,879.03,880.04,879.02,880.0,6341.0,874.5249,875.5297,874.5149,875.4899,6341.0
2024-07-05 12:40:00,879.75,880.86,879.75,880.82,5400.0,875.2412,876.3455,875.2412,876.3057,5400.0
2024-07-05 12:45:00,880.79,881.29,880.3,881.12,6799.0,876.2758,876.7733,875.7884,876.6042,6799.0
2024-07-05 12:50:00,880.8,882.04,880.8,881.76,6946.0,876.2858,877.5194,876.2858,877.2409,6946.0
2024-07-05 12:55:00,881.63,881.79,881.3,881.3,3350.0,877.1115,877.2707,876.7832,876.7832,3350.0
2024-07-05 13:00:00,881.13,882.0,881.13,881.67,6539.0,876.6141,877.4796,876.6141,877.1513,6539.0
2024-07-05 13:05:00,881.73,882.64,881.73,882.64,8574.0,877.211,878.1164,877.211,878.1164,8574.0
2024-07-05 13:10:00,882.53,882.79,882.38,882.79,3704.0,878.0069,878.2656,877.8577,878.2656,3704.0
2024-07-05 13:15:00,882.63,883.45,882.59,883.24,7820.0,878.1064,878.9222,878.0666,878.7133,7820.0
2024-07-05 13:20:00,883.14,883.68,882.52,882.59,5877.0,878.6138,879.151,877.997,878.0666,5877.0
2024-07-05 13:25:00,882.52,882.84,882.1,882.84,4905.0,877.997,878.3153,877.5791,878.3153,4905.0
2024-07-05 13:30:00,882.58,884.77,882.57,884.44,8614.0,878.0567,880.2354,878.0467,879.9071,8614.0
2024-07-05 13:35:00,884.67,884.9,884.24,884.56,6234.0,880.136,880.3648,879.7082,880.0265,6234.0
2024-07-05 13:40:00,884.66,885.18,884.34,884.98,14324.0,880.126,880.6433,879.8077,880.4444,14324.0
2024-07-05 13:45:00,884.65,886.61,884.65,886.37,10388.0,880.1161,882.066,880.1161,881.8272,10388.0
2024-07-05 13:50:00,886.2,886.41,884.78,885.0,8524.0,881.6581,881.867,880.2454,880.4643,8524.0
2024-07-05 13:55:00,885.35,885.51,884.86,885.12,6918.0,880.8125,880.9717,880.325,880.5837,6918.0
2024-07-05 14:00:00,885.0,885.0,883.58,883.94,8317.0,880.4643,880.4643,879.0515,879.4097,8317.0
2024-07-05 14:05:00,884.22,884.42,883.41,883.49,7267.0,879.6883,879.8872,878.8824,878.962,7267.0
2024-07-05 14:10:00,883.56,884.68,883.49,884.49,10557.0,879.0317,880.1459,878.962,879.9569,10557.0
2024-07-05 14:15:00,884.48,884.64,883.95,884.09,8066.0,879.9469,880.1061,879.4197,879.5589,8066.0
2024-07-05 14:20:00,884.09,885.35,883.91,885.15,6985.0,879.5589,880.8125,879.3799,880.6135,6985.0
2024-07-05 14:25:00,885.22,885.66,884.89,885.66,3676.0,880.6831,881.1209,880.3548,881.1209,3676.0
2024-07-05 14:30:00,885.68,886.62,885.35,886.46,6628.0,881.1408,882.076,880.8125,881.9168,6628.0
2024-07-05 14:35:00,886.7,886.75,885.79,885.88,5033.0,882.1556,882.2053,881.2502,881.3398,5033.0
2024-07-05 14:40:00,886.0,886.15,885.46,885.88,10021.0,881.4591,881.6084,880.9219,881.3398,10021.0
2024-07-05 14:45:00,885.86,886.17,884.75,885.57,6738.0,881.3199,881.6283,880.2156,881.0313,6738.0
2024-07-05 14:50:00,885.35,885.73,885.09,885.46,5584.0,880.8125,881.1905,880.5538,880.9219,5584.0
2024-07-05 14:55:00,885.51,885.67,884.72,884.91,5667.0,880.9717,881.1308,880.1857,880.3747,5667.0
2024-07-05 15:00:00,885.02,885.03,883.93,884.26,7385.0,880.4842,880.4941,879.3998,879.7281,7385.0
2024-07-05 15:05:00,884.32,884.52,883.67,883.86,4848.0,879.7878,879.9867,879.1411,879.3301,4848.0
2024-07-05 15:10:00,883.92,884.05,883.22,883.46,7093.0,879.3898,879.5191,878.6934,878.9322,7093.0
2024-07-05 15:15:00,883.51,883.66,883.04,883.41,6389.0,878.9819,879.1311,878.5143,878.8824,6389.0
2024-07-05 15:20:00,883.4,883.86,883.39,883.57,5804.0,878.8725,879.3301,878.8625,879.0416,5804.0
2024-07-05 15:25:00,883.69,883.74,882.59,883.59,13307.0,879.161,879.2107,878.0666,879.0615,13307.0
2024-07-05 15:30:00,883.59,883.94,883.4,883.74,7431.0,879.0615,879.4097,878.8725,879.2107,7431.0
2024-07-05 15:35:00,883.7,883.77,883.42,883.77,6425.0,879.1709,879.2406,878.8924,879.2406,6425.0
2024-07-05 15:40:00,883.79,884.78,883.77,884.78,8541.0,879.2605,880.2454,879.2406,880.2454,8541.0
2024-07-05 15:45:00,884.41,884.58,883.85,884.08,9331.0,879.8773,880.0464,879.3202,879.549,9331.0
2024-07-05 15:50:00,884.23,886.94,884.23,886.94,17217.0,879.6982,882.3943,879.6982,882.3943,17217.0
2024-07-05 15:55:00,886.69,886.85,885.35,885.35,30246.0,882.1456,882.3048,880.8125,880.8125,30246.0
2024-07-08 09:30:00,886.79,887.95,885.0,887.79,36827.0,882.2451,883.3992,880.4643,883.24,36827.0
2024-07-08 09:35:00,887.43,887.43,883.63,883.77,10201.0,882.8818,882.8818,879.1013,879.2406,10201.0
2024-07-08 09:40:00,883.78,884.14,881.56,883.09,23018.0,879.2505,879.6087,877.0419,878.5641,23018.0
2024-07-08 09:45:00,882.76,882.76,877.76,878.3,19683.0,878.2358,878.2358,873.2614,873.7986,19683.0
2024-07-08 09:50:00,878.38,880.3,877.66,879.63,14304.0,873.8782,875.7884,873.1619,875.1218,14304.0
2024-07-08 09:55:00,879.8,880.7,878.79,880.42,21196.0,875.2909,876.1863,874.2861,875.9077,21196.0
2024-07-08 10:00:00,880.87,881.54,878.5,881.32,15911.0,876.3554,877.022,873.9976,876.8031,15911.0
2024-07-08 10:05:00,880.91,881.5,879.63,880.03,7869.0,876.3952,876.9822,875.1218,875.5197,7869.0
2024-07-08 10:10:00,880.24,882.27,880.04,881.85,7171.0,875.7287,877.7483,875.5297,877.3304,7171.0
2024-07-08 10:15:00,881.59,882.32,880.27,880.38,14550.0,877.0717,877.798,875.7585,875.8679,14550.0
2024-07-08 10:20:00,880.12,881.95,879.64,881.43,12885.0,875.6093,877.4299,875.1317,876.9126,12885.0
2024-07-08 10:25:00,881.55,882.78,881.54,882.78,10532.0,877.032,878.2556,877.022,878.2556,10532.0
2024-07-08 10:30:00,882.69,882.74,881.57,882.0,8324.0,878.1661,878.2159,877.0519,877.4796,8324.0
2024-07-08 10:35:00,881.89,881.9,881.12,881.68,9209.0,877.3702,877.3802,876.6042,877.1613,9209.0
2024-07-08 10:40:00,881.89,882.48,881.16,881.16,13425.0,877.3702,877.9572,876.644,876.644,13425.0
2024-07-08 10:45:00,881.51,881.77,880.77,881.77,8236.0,876.9922,877.2508,876.256,877.2508,8236.0
2024-07-08 10:50:00,881.7,881.77,880.99,881.43,3866.0,877.1812,877.2508,876.4748,876.9126,3866.0
2024-07-08 10:55:00,881.32,882.0,881.32,881.67,3866.0,876.8031,877.4796,876.8031,877.1513,3866.0
2024-07-08 11:00:00,881.53,881.53,880.14,880.26,7120.0,877.0121,877.0121,875.6292,875.7486,7120.0
2024-07-08 11:05:00,880.42,881.0,879.63,880.35,10003.0,875.9077,876.4848,875.1218,875.8381,10003.0
2024-07-08 11:10:00,880.44,880.67,879.71,879.85,3954.0,875.9276,876.1565,875.2014,875.3407,3954.0
2024-07-08 11:15:00,879.86,879.86,878.56,879.16,5127.0,875.3506,875.3506,874.0573,874.6542,5127.0
2024-07-08 11:20:00,879.1,880.05,879.1,880.05,2387.0,874.5945,875.5396,874.5945,875.5396,2387.0
2024-07-08 11:25:00,880.04,881.23,879.89,880.54,10184.0,875.5297,876.7136,875.3805,876.0271,10184.0
2024-07-08 11:30:00,880.73,880.74,879.83,880.62,4322.0,876.2162,876.2261,875.3208,876.1067,4322.0
2024-07-08 11:35:00,880.72,880.72,879.51,879.73,4310.0,876.2062,876.2062,875.0024,875.2213,4310.0
2024-07-08 11:40:00,879.5,880.01,879.5,880.01,2388.0,874.9925,875.4998,874.9925,875.4998,2388.0
2024-07-08 11:45:00,879.82,880.39,879.17,880.39,6549.0,875.3108,875.8779,874.6642,875.8779,6549.0
2024-07-08 11:50:00,880.45,880.72,879.25,879.78,3839.0,875.9376,876.2062,874.7437,875.271,3839.0
2024-07-08 11:55:00,879.19,879.41,878.71,879.28,6430.0,874.684,874.9029,874.2065,874.7736,6430.0
2024-07-08 12:00:00,879.11,879.11,878.23,878.23,5446.0,874.6045,874.6045,873.729,873.729,5446.0
2024-07-08 12:05:00,878.38,878.49,877.74,877.92,6225.0,873.8782,873.9876,873.2415,873.4206,6225.0
2024-07-08 12:10:00,878.0,879.13,877.85,878.85,10163.0,873.5001,874.6244,873.3509,874.3458,10163.0
2024-07-08 12:15:00,879.12,879.53,878.18,879.24,2091.0,874.6144,875.0223,873.6792,874.7338,2091.0
2024-07-08 12:20:00,878.8,878.8,878.45,878.75,2353.0,874.296,874.296,873.9478,874.2463,2353.0
2024-07-08 12:25:00,878.54,878.88,878.0,878.77,6905.0,874.0374,874.3756,873.5001,874.2662,6905.0
2024-07-08 12:30:00,878.38,878.38,878.12,878.35,1693.0,873.8782,873.8782,873.6195,873.8484,1693.0
2024-07-08 12:35:00,878.22,878.62,878.21,878.54,3844.0,873.719,874.117,873.7091,874.0374,3844.0
2024-07-08 12:40:00,878.55,879.23,878.3,879.1,3514.0,874.0473,874.7238,873.7986,874.5945,3514.0
2024-07-08 12:45:00,879.28,879.28,878.59,878.59,2674.0,874.7736,874.7736,874.0871,874.0871,2674.0
2024-07-08 12:50:00,878.85,879.43,878.76,879.43,2162.0,874.3458,874.9228,874.2563,874.9228,2162.0
2024-07-08 12:55:00,879.46,879.5,879.04,879.41,3981.0,874.9527,874.9925,874.5348,874.9029,3981.0
2024-07-08 13:00:00,879.44,879.44,878.8,879.22,2634.0,874.9328,874.9328,874.296,874.7139,2634.0
2024-07-08 13:05:00,879.42,879.75,879.18,879.24,7493.0,874.9129,875.2412,874.6741,874.7338,7493.0
2024-07-08 13:10:00,879.29,879.4,879.22,879.4,1435.0,874.7835,874.893,874.7139,874.893,1435.0
2024-07-08 13:15:00,879.2,879.2,878.73,878.95,1714.0,874.694,874.694,874.2264,874.4453,1714.0
2024-07-08 13:20:00,879.01,879.01,878.54,878.59,2248.0,874.505,874.505,874.0374,874.0871,2248.0
2024-07-08 13:25:00,878.3,879.0,878.3,879.0,3697.0,873.7986,874.495,873.7986,874.495,3697.0
2024-07-08 13:30:00,879.0,879.37,879.0,879.1,4905.0,874.495,874.8631,874.495,874.5945,4905.0
2024-07-08 13:35:00,879.1,879.16,878.93,879.16,3000.0,874.5945,874.6542,874.4254,874.6542,3000.0
2024-07-08 13:40:00,879.22,879.25,878.99,879.2,4185.0,874.7139,874.7437,874.4851,874.694,4185.0
2024-07-08 13:45:00,879.2,879.2,878.82,878.82,800.0,874.694,874.694,874.3159,874.3159,800.0
2024-07-08 13:50:00,878.87,878.92,878.55,878.71,1421.0,874.3657,874.4154,874.0473,874.2065,1421.0
2024-07-08 13:55:00,878.75,878.97,878.69,878.92,2276.0,874.2463,874.4652,874.1866,874.4154,2276.0
2024-07-08 14:00:00,878.79,878.8,878.25,878.39,2930.0,874.2861,874.296,873.7489,873.8881,2930.0
2024-07-08 14:05:00,878.38,878.75,878.28,878.73,1700.0,873.8782,874.2463,873.7787,874.2264,1700.0
2024-07-08 14:10:00,878.63,878.8,878.33,878.59,2363.0,874.1269,874.296,873.8285,874.0871,2363.0
2024-07-08 14:15:00,878.58,878.74,878.34,878.58,1900.0,874.0772,874.2364,873.8384,874.0772,1900.0
2024-07-08 14:20:00,878.48,878.87,878.36,878.87,3097.0,873.9777,874.3657,873.8583,874.3657,3097.0
2024-07-08 14:25:00,878.87,878.87,878.6,878.78,4302.0,874.3657,874.3657,874.0971,874.2761,4302.0
2024-07-08 14:30:00,878.73,878.79,878.41,878.53,2421.0,874.2264,874.2861,873.908,874.0274,2421.0
2024-07-08 14:35:00,878.5,878.87,878.21,878.87,5909.0,873.9976,874.3657,873.7091,874.3657,5909.0
2024-07-08 14:40:00,878.81,879.41,878.81,878.99,12016.0,874.306,874.9029,874.306,874.4851,12016.0
2024-07-08 14:45:00,879.09,879.79,878.5,879.79,4882.0,874.5846,875.281,873.9976,875.281,4882.0
2024-07-08 14:50:00,879.82,880.91,879.82,880.91,5655.0,875.3108,876.3952,875.3108,876.3952,5655.0
2024-07-08 14:55:00,880.93,881.3,880.93,881.07,1100.0,876.4151,876.7832,876.4151,876.5544,1100.0
2024-07-08 15:00:00,880.9,881.0,880.6,880.76,2167.0,876.3853,876.4848,876.0868,876.246,2167.0
2024-07-08 15:05:00,880.54,880.54,880.13,880.24,2200.0,876.0271,876.0271,875.6192,875.7287,2200.0
2024-07-08 15:10:00,880.05,880.63,879.95,880.42,6318.0,875.5396,876.1167,875.4402,875.9077,6318.0
2024-07-08 15:15:00,880.49,880.49,879.81,880.29,4544.0,875.9774,875.9774,875.3009,875.7784,4544.0
2024-07-08 15:20:00,880.28,880.28,880.07,880.26,2645.0,875.7685,875.7685,875.5595,875.7486,2645.0
2024-07-08 15:25:00,880.18,880.34,879.99,880.21,2627.0,875.669,875.8282,875.4799,875.6988,2627.0
2024-07-08 15:30:00,880.09,880.37,879.95,879.99,4039.0,875.5794,875.858,875.4402,875.4799,4039.0
2024-07-08 15:35:00,880.0,880.21,879.64,879.86,2733.0,875.4899,875.6988,875.1317,875.3506,2733.0
2024-07-08 15:40:00,879.87,880.84,879.86,880.48,4332.0,875.3606,876.3256,875.3506,875.9674,4332.0
2024-07-08 15:45:00,880.46,880.67,879.31,879.87,4771.0,875.9475,876.1565,874.8034,875.3606,4771.0
2024-07-08 15:50:00,880.06,880.81,879.6,880.73,13610.0,875.5496,876.2957,875.0919,876.2162,13610.0
2024-07-08 15:55:00,880.82,881.46,879.91,880.84,36450.0,876.3057,876.9424,875.4004,876.3256,36450.0
2024-07-09 09:30:00,883.85,886.02,882.96,883.85,27523.0,879.3202,881.479,878.4347,879.3202,27523.0
2024-07-09 09:35:00,885.51,888.4,885.07,887.49,16545.0,880.9717,883.8468,880.5339,882.9415,16545.0
2024-07-09 09:40:00,887.7,892.88,887.7,892.88,18083.0,883.1504,888.3039,883.1504,888.3039,18083.0
2024-07-09 09:45:00,892.56,893.79,891.45,891.92,11157.0,887.9855,889.2092,886.8812,887.3488,11157.0
2024-07-09 09:50:00,892.13,895.33,891.84,894.15,16303.0,887.5577,890.7413,887.2692,889.5674,16303.0
2024-07-09 09:55:00,894.07,896.67,893.48,896.07,10995.0,889.4878,892.0745,888.9008,891.4775,10995.0
2024-07-09 10:00:00,896.29,896.42,892.32,892.85,10042.0,891.6964,891.8257,887.7468,888.274,10042.0
2024-07-09 10:05:00,892.16,894.43,892.16,894.35,4206.0,887.5876,889.8459,887.5876,889.7664,4206.0
2024-07-09 10:10:00,894.22,894.23,892.78,893.27,8508.0,889.637,889.647,888.2044,888.6919,8508.0
2024-07-09 10:15:00,893.26,893.27,890.76,891.55,13706.0,888.6819,888.6919,886.1948,886.9807,13706.0
2024-07-09 10:20:00,891.09,891.47,889.31,890.09,7405.0,886.5231,886.9011,884.7522,885.5282,7405.0
2024-07-09 10:25:00,890.2,892.46,890.0,891.4,18217.0,885.6376,887.886,885.4386,886.8315,18217.0
2024-07-09 10:30:00,892.08,893.9,891.59,893.52,6066.0,887.508,889.3187,887.0205,888.9406,6066.0
2024-07-09 10:35:00,893.88,894.17,893.19,894.01,4242.0,889.2988,889.5873,888.6123,889.4281,4242.0
2024-07-09 10:40:00,894.36,895.32,894.36,894.67,4027.0,889.7763,890.7314,889.7763,890.0847,4027.0
2024-07-09 10:45:00,894.84,895.14,893.67,893.86,4270.0,890.2538,890.5523,889.0898,889.2789,4270.0
2024-07-09 10:50:00,893.73,894.5,893.19,893.59,4149.0,889.1495,889.9156,888.6123,889.0102,4149.0
2024-07-09 10:55:00,893.45,893.53,892.59,893.47,3777.0,888.871,888.9506,888.0154,888.8909,3777.0
2024-07-09 11:00:00,893.4,893.92,892.38,892.38,9791.0,888.8212,889.3386,887.8064,887.8064,9791.0
2024-07-09 11:05:00,891.82,892.37,891.26,891.26,4019.0,887.2493,887.7965,886.6922,886.6922,4019.0
2024-07-09 11:10:00,891.79,894.02,891.67,893.2,4338.0,887.2195,889.438,887.1001,888.6222,4338.0
2024-07-09 11:15:00,893.04,893.04,891.67,892.0,4713.0,888.4631,888.4631,887.1001,887.4284,4713.0
2024-07-09 11:20:00,891.86,892.14,891.28,891.28,1708.0,887.2891,887.5677,886.7121,886.7121,1708.0
2024-07-09 11:25:00,891.22,891.62,890.38,891.1,5722.0,886.6524,887.0503,885.8167,886.533,5722.0
2024-07-09 11:30:00,891.4,892.34,891.39,891.39,1957.0,886.8315,887.7667,886.8215,886.8215,1957.0
2024-07-09 11:35:00,891.52,892.04,891.0,891.5,2756.0,886.9509,887.4682,886.4335,886.931,2756.0
2024-07-09 11:40:00,891.45,891.83,891.24,891.49,1220.0,886.8812,887.2593,886.6723,886.921,1220.0
2024-07-09 11:45:00,892.1,892.99,892.09,892.98,3084.0,887.5279,888.4133,887.5179,888.4034,3084.0
2024-07-09 11:50:00,892.53,893.55,892.52,893.44,4310.0,887.9557,888.9705,887.9457,888.861,4310.0
2024-07-09 11:55:00,893.56,893.58,892.58,893.28,2761.0,888.9804,889.0003,888.0054,888.7018,2761.0
2024-07-09 12:00:00,892.55,893.07,892.55,892.8,3046.0,887.9756,888.4929,887.9756,888.2243,3046.0
2024-07-09 12:05:00,893.1,893.63,892.58,892.93,5117.0,888.5228,889.05,888.0054,888.3536,5117.0
2024-07-09 12:10:00,892.94,892.96,891.91,891.91,5610.0,888.3636,888.3835,887.3389,887.3389,5610.0
2024-07-09 12:15:00,892.2,892.57,892.06,892.11,2832.0,887.6274,887.9955,887.4881,887.5378,2832.0
2024-07-09 12:20:00,891.9,892.42,891.89,892.35,1826.0,887.3289,887.8462,887.319,887.7766,1826.0
2024-07-09 12:25:00,891.94,892.15,891.37,891.37,3292.0,887.3687,887.5776,886.8016,886.8016,3292.0
2024-07-09 12:30:00,891.29,891.5,891.01,891.26,2648.0,886.722,886.931,886.4435,886.6922,2648.0
2024-07-09 12:35:00,891.02,891.5,891.02,891.1,2194.0,886.4534,886.931,886.4534,886.533,2194.0
2024-07-09 12:40:00,890.83,891.25,890.82,891.18,2955.0,886.2644,886.6822,886.2544,886.6126,2955.0
2024-07-09 12:45:00,891.05,892.2,891.04,891.57,4550.0,886.4833,887.6274,886.4733,887.0006,4550.0
2024-07-09 12:50:00,891.59,891.66,890.94,891.0,2290.0,887.0205,887.0901,886.3738,886.4335,2290.0
2024-07-09 12:55:00,890.87,891.48,890.83,891.07,2679.0,886.3042,886.9111,886.2644,886.5032,2679.0
2024-07-09 13:00:00,891.06,891.67,890.79,890.79,3136.0,886.4932,887.1001,886.2246,886.2246,3136.0
2024-07-09 13:05:00,890.79,890.79,889.7,889.84,5007.0,886.2246,886.2246,885.1402,885.2795,5007.0
2024-07-09 13:10:00,889.88,890.12,889.24,889.28,4101.0,885.3193,885.558,884.6825,884.7223,4101.0
2024-07-09 13:15:00,889.0,889.1,887.44,888.0,5910.0,884.4438,884.5433,882.8918,883.4489,5910.0
2024-07-09 13:20:00,888.24,888.25,886.49,886.52,3563.0,883.6877,883.6976,881.9466,881.9765,3563.0
2024-07-09 13:25:00,886.72,887.65,886.17,887.02,6092.0,882.1755,883.1007,881.6283,882.4739,6092.0
2024-07-09 13:30:00,886.69,887.47,885.69,887.14,3352.0,882.1456,882.9216,881.1507,882.5933,3352.0
2024-07-09 13:35:00,886.88,887.52,886.66,887.18,2264.0,882.3346,882.9714,882.1158,882.6331,2264.0
2024-07-09 13:40:00,887.34,887.58,887.0,887.56,1812.0,882.7923,883.031,882.454,883.0112,1812.0
2024-07-09 13:45:00,887.46,887.46,886.67,887.18,2724.0,882.9117,882.9117,882.1257,882.6331,2724.0
2024-07-09 13:50:00,887.39,888.23,887.37,888.15,4638.0,882.842,883.6777,882.8221,883.5981,4638.0
2024-07-09 13:55:00,888.13,888.64,887.83,888.44,3871.0,883.5782,884.0856,883.2798,883.8866,3871.0
2024-07-09 14:00:00,888.45,888.45,886.31,886.98,3310.0,883.8966,883.8966,881.7676,882.4341,3310.0
2024-07-09 14:05:00,886.95,886.95,886.39,886.86,1859.0,882.4043,882.4043,881.8471,882.3147,1859.0
2024-07-09 14:10:00,886.61,886.94,886.08,886.15,6912.0,882.066,882.3943,881.5387,881.6084,6912.0
2024-07-09 14:15:00,886.28,886.51,885.93,886.29,10881.0,881.7377,881.9665,881.3895,881.7477,10881.0
2024-07-09 14:20:00,886.38,886.93,886.13,886.22,2998.0,881.8372,882.3844,881.5885,881.678,2998.0
2024-07-09 14:25:00,886.19,886.21,885.14,885.14,9570.0,881.6482,881.6681,880.6036,880.6036,9570.0
2024-07-09 14:30:00,885.13,886.5,885.13,886.5,4812.0,880.5936,881.9566,880.5936,881.9566,4812.0
2024-07-09 14:35:00,886.5,886.93,886.22,886.23,1974.0,881.9566,882.3844,881.678,881.688,1974.0
2024-07-09 14:40:00,886.2,886.81,886.2,886.61,3581.0,881.6581,882.265,881.6581,882.066,3581.0
2024-07-09 14:45:00,886.36,886.56,886.0,886.32,6158.0,881.8173,882.0163,881.4591,881.7775,6158.0
2024-07-09 14:50:00,886.0,886.37,886.0,886.02,4840.0,881.4591,881.8272,881.4591,881.479,4840.0
2024-07-09 14:55:00,886.07,886.21,885.54,885.96,5388.0,881.5288,881.6681,881.0015,881.4194,5388.0
2024-07-09 15:00:00,885.96,885.97,885.29,885.51,1960.0,881.4194,881.4293,880.7528,880.9717,1960.0
2024-07-09 15:05:00,885.58,885.65,884.85,884.85,6765.0,881.0413,881.1109,880.315,880.315,6765.0
2024-07-09 15:10:00,884.9,885.33,884.5,885.08,6495.0,880.3648,880.7926,879.9668,880.5439,6495.0
2024-07-09 15:15:00,885.1,885.44,884.75,885.44,4835.0,880.5638,880.902,880.2156,880.902,4835.0
2024-07-09 15:20:00,885.37,885.38,884.94,884.95,1651.0,880.8324,880.8423,880.4046,880.4145,1651.0
2024-07-09 15:25:00,885.09,885.31,884.67,885.03,4000.0,880.5538,880.7727,880.136,880.4941,4000.0
2024-07-09 15:30:00,885.1,886.12,885.05,885.68,4642.0,880.5638,881.5785,880.514,881.1408,4642.0
2024-07-09 15:35:00,885.56,886.55,885.36,885.96,6847.0,881.0214,882.0063,880.8224,881.4194,6847.0
2024-07-09 15:40:00,885.76,886.27,885.76,886.1,3381.0,881.2204,881.7278,881.2204,881.5586,3381.0
2024-07-09 15:45:00,886.17,886.17,885.51,885.94,7058.0,881.6283,881.6283,880.9717,881.3995,7058.0
2024-07-09 15:50:00,886.12,887.14,885.9,886.63,12073.0,881.5785,882.5933,881.3597,882.0859,12073.0
2024-07-09 15:55:00,886.34,887.26,885.75,886.99,23302.0,881.7974,882.7127,881.2104,882.4441,23302.0
2024-07-10 09:30:00,887.4,889.07,882.85,882.85,34082.0,882.852,884.5134,878.3253,878.3253,34082.0
2024-07-10 09:35:00,883.25,884.42,881.0,884.41,9611.0,878.7232,879.8872,876.4848,879.8773,9611.0
2024-07-10 09:40:00,884.45,885.91,883.47,885.27,7603.0,879.9171,881.3696,878.9421,880.7329,7603.0
2024-07-10 09:45:00,885.54,888.4,885.02,887.72,8044.0,881.0015,883.8468,880.4842,883.1703,8044.0
2024-07-10 09:50:00,888.0,888.01,886.63,887.22,5201.0,883.4489,883.4588,882.0859,882.6729,5201.0
2024-07-10 09:55:00,887.22,890.18,887.21,890.18,9465.0,882.6729,885.6177,882.6629,885.6177,9465.0
2024-07-10 10:00:00,889.92,890.27,889.47,889.55,5458.0,885.3591,885.7073,884.9114,884.991,5458.0
2024-07-10 10:05:00,889.48,890.26,888.76,889.41,9862.0,884.9213,885.6973,884.205,884.8517,9862.0
2024-07-10 10:10:00,890.22,890.22,888.95,889.38,5461.0,885.6575,885.6575,884.394,884.8218,5461.0
2024-07-10 10:15:00,889.46,889.51,887.39,887.4,9678.0,884.9014,884.9512,882.842,882.852,9678.0
2024-07-10 10:20:00,887.53,887.53,886.0,887.09,9002.0,882.9813,882.9813,881.4591,882.5436,9002.0
2024-07-10 10:25:00,887.45,887.77,886.36,886.95,3840.0,882.9017,883.2201,881.8173,882.4043,3840.0
2024-07-10 10:30:00,886.0,886.05,884.76,885.11,5097.0,881.4591,881.5089,880.2255,880.5737,5097.0
2024-07-10 10:35:00,885.34,886.12,884.2,884.87,8565.0,880.8025,881.5785,879.6684,880.3349,8565.0
2024-07-10 10:40:00,884.36,884.36,882.67,883.83,7010.0,879.8276,879.8276,878.1462,879.3003,7010.0
2024-07-10 10:45:00,883.69,885.4,883.69,885.21,3581.0,879.161,880.8622,879.161,880.6732,3581.0
2024-07-10 10:50:00,884.56,884.9,884.18,884.74,2144.0,880.0265,880.3648,879.6485,880.2056,2144.0
2024-07-10 10:55:00,884.74,884.74,882.67,882.97,2947.0,880.2056,880.2056,878.1462,878.4447,2947.0
2024-07-10 11:00:00,882.5,883.68,882.5,883.68,3745.0,877.9771,879.151,877.9771,879.151,3745.0
2024-07-10 11:05:00,883.35,883.36,882.57,883.24,3199.0,878.8227,878.8327,878.0467,878.7133,3199.0
2024-07-10 11:10:00,883.07,883.31,882.34,882.46,4420.0,878.5442,878.7829,877.8179,877.9373,4420.0
2024-07-10 11:15:00,882.61,882.88,882.23,882.73,3352.0,878.0865,878.3551,877.7085,878.2059,3352.0
2024-07-10 11:20:00,882.74,883.32,882.74,883.32,3780.0,878.2159,878.7929,878.2159,878.7929,3780.0
2024-07-10 11:25:00,883.32,883.4,882.1,882.11,4495.0,878.7929,878.8725,877.5791,877.5891,4495.0
2024-07-10 11:30:00,882.67,883.13,881.7,881.89,14478.0,878.1462,878.6039,877.1812,877.3702,14478.0
2024-07-10 11:35:00,881.75,882.0,881.65,882.0,3914.0,877.2309,877.4796,877.1314,877.4796,3914.0
2024-07-10 11:40:00,881.82,882.57,881.65,882.47,5184.0,877.3006,878.0467,877.1314,877.9472,5184.0
2024-07-10 11:45:00,882.49,882.98,880.7,880.99,12773.0,877.9671,878.4546,876.1863,876.4748,12773.0
2024-07-10 11:50:00,880.84,882.23,880.83,882.23,2925.0,876.3256,877.7085,876.3156,877.7085,2925.0
2024-07-10 11:55:00,881.87,882.39,881.61,881.74,5495.0,877.3503,877.8676,877.0916,877.221,5495.0
2024-07-10 12:00:00,881.5,882.51,881.5,882.07,7242.0,876.9822,877.987,876.9822,877.5493,7242.0
2024-07-10 12:05:00,882.07,882.07,881.0,881.09,5138.0,877.5493,877.5493,876.4848,876.5743,5138.0
2024-07-10 12:10:00,880.98,881.57,880.91,881.44,9853.0,876.4649,877.0519,876.3952,876.9225,9853.0
2024-07-10 12:15:00,881.43,882.54,881.23,882.16,12763.0,876.9126,878.0169,876.7136,877.6388,12763.0
2024-07-10 12:20:00,882.38,883.89,882.27,883.89,12890.0,877.8577,879.36,877.7483,879.36,12890.0
2024-07-10 12:25:00,884.0,884.0,883.01,883.42,5009.0,879.4694,879.4694,878.4845,878.8924,5009.0
2024-07-10 12:30:00,883.24,884.37,883.24,883.45,4672.0,878.7133,879.8375,878.7133,878.9222,4672.0
2024-07-10 12:35:00,883.46,884.16,883.45,884.16,3098.0,878.9322,879.6286,878.9222,879.6286,3098.0
2024-07-10 12:40:00,883.84,885.11,883.77,884.7,4165.0,879.3102,880.5737,879.2406,880.1658,4165.0
2024-07-10 12:45:00,884.4,884.61,883.67,884.34,3984.0,879.8673,880.0763,879.1411,879.8077,3984.0
2024-07-10 12:50:00,884.17,884.56,883.02,883.39,7104.0,879.6385,880.0265,878.4944,878.8625,7104.0
2024-07-10 12:55:00,883.71,883.88,883.02,883.79,9550.0,879.1809,879.35,878.4944,879.2605,9550.0
2024-07-10 13:00:00,883.45,884.44,883.45,884.44,3936.0,878.9222,879.9071,878.9222,879.9071,3936.0
2024-07-10 13:05:00,884.44,884.95,883.79,883.79,3234.0,879.9071,880.4145,879.2605,879.2605,3234.0
2024-07-10 13:10:00,884.4,885.23,884.24,885.05,3782.0,879.8673,880.6931,879.7082,880.514,3782.0
2024-07-10 13:15:00,885.06,885.63,884.84,884.91,1860.0,880.524,881.091,880.3051,880.3747,1860.0
2024-07-10 13:20:00,884.7,884.85,883.79,883.8,3862.0,880.1658,880.315,879.2605,879.2704,3862.0
2024-07-10 13:25:00,883.42,884.32,883.42,883.88,3753.0,878.8924,879.7878,878.8924,879.35,3753.0
2024-07-10 13:30:00,884.35,884.43,883.59,884.17,3476.0,879.8176,879.8972,879.0615,879.6385,3476.0
2024-07-10 13:35:00,883.85,884.3,883.58,883.91,2325.0,879.3202,879.7679,879.0515,879.3799,2325.0
2024-07-10 13:40:00,883.91,885.2,883.91,884.96,5813.0,879.3799,880.6632,879.3799,880.4245,5813.0
2024-07-10 13:45:00,884.97,885.54,884.72,884.82,4147.0,880.4344,881.0015,880.1857,880.2852,4147.0
2024-07-10 13:50:00,885.06,886.65,885.06,886.65,8695.0,880.524,882.1058,880.524,882.1058,8695.0
2024-07-10 13:55:00,886.28,886.59,885.85,885.87,2953.0,881.7377,882.0461,881.3099,881.3298,2953.0
2024-07-10 14:00:00,885.9,886.43,885.79,886.39,3286.0,881.3597,881.8869,881.2502,881.8471,3286.0
2024-07-10 14:05:00,886.18,886.57,885.85,886.27,4258.0,881.6382,882.0262,881.3099,881.7278,4258.0
2024-07-10 14:10:00,886.31,886.31,885.62,885.92,4721.0,881.7676,881.7676,881.0811,881.3796,4721.0
2024-07-10 14:15:00,886.17,886.25,885.88,886.07,4022.0,881.6283,881.7079,881.3398,881.5288,4022.0
2024-07-10 14:20:00,886.05,886.77,886.04,886.72,5162.0,881.5089,882.2252,881.4989,882.1755,5162.0
2024-07-10 14:25:00,886.63,887.26,886.11,886.11,5779.0,882.0859,882.7127,881.5686,881.5686,5779.0
2024-07-10 14:30:00,886.26,887.15,886.25,886.35,9287.0,881.7178,882.6033,881.7079,881.8074,9287.0
2024-07-10 14:35:00,886.1,886.37,885.38,885.38,3466.0,881.5586,881.8272,880.8423,880.8423,3466.0
2024-07-10 14:40:00,885.35,885.65,885.18,885.52,3949.0,880.8125,881.1109,880.6433,880.9816,3949.0
2024-07-10 14:45:00,885.67,886.36,885.35,885.67,3001.0,881.1308,881.8173,880.8125,881.1308,3001.0
2024-07-10 14:50:00,886.09,886.15,885.62,886.04,2303.0,881.5487,881.6084,881.0811,881.4989,2303.0
2024-07-10 14:55:00,886.19,886.49,885.01,885.83,4893.0,881.6482,881.9466,880.4742,881.29,4893.0
2024-07-10 15:00:00,885.6,885.73,885.05,885.19,3310.0,881.0612,881.1905,880.514,880.6533,3310.0
2024-07-10 15:05:00,885.57,885.58,884.43,885.32,4292.0,881.0313,881.0413,879.8972,880.7826,4292.0
2024-07-10 15:10:00,885.11,885.26,884.63,884.82,1534.0,880.5737,880.7229,880.0962,880.2852,1534.0
2024-07-10 15:15:00,884.82,885.92,884.81,885.68,6165.0,880.2852,881.3796,880.2752,881.1408,6165.0
2024-07-10 15:20:00,885.38,885.93,884.96,885.38,2997.0,880.8423,881.3895,880.4245,880.8423,2997.0
2024-07-10 15:25:00,885.3,886.14,885.27,885.5,5496.0,880.7627,881.5984,880.7329,880.9617,5496.0
2024-07-10 15:30:00,885.69,885.69,885.1,885.35,3376.0,881.1507,881.1507,880.5638,880.8125,3376.0
2024-07-10 15:35:00,885.33,885.58,885.05,885.54,3762.0,880.7926,881.0413,880.514,881.0015,3762.0
2024-07-10 15:40:00,885.6,885.83,885.25,885.43,5545.0,881.0612,881.29,880.713,880.8921,5545.0
2024-07-10 15:45:00,885.33,886.3,885.33,885.83,7956.0,880.7926,881.7576,880.7926,881.29,7956.0
2024-07-10 15:50:00,885.3,885.83,884.78,884.98,20056.0,880.7627,881.29,880.2454,880.4444,20056.0
2024-07-10 15:55:00,884.44,884.91,883.92,883.92,56676.0,879.9071,880.3747,879.3898,879.3898,56676.0
2024-07-11 09:30:00,890.76,890.76,881.9,886.03,171560.0,886.1948,886.1948,877.3802,881.489,171560.0
2024-07-11 09:35:00,885.65,887.88,874.0,874.94,106727.0,881.1109,883.3295,869.5206,870.4558,106727.0
2024-07-11 09:40:00,875.14,880.83,873.3,876.05,87871.0,870.6548,876.3156,868.8242,871.5601,87871.0
2024-07-11 09:45:00,876.05,879.61,873.84,876.43,90279.0,871.5601,875.1019,869.3615,871.9382,90279.0
2024-07-11 09:50:00,875.85,877.59,874.4,875.86,37007.0,871.3612,873.0922,869.9186,871.3711,37007.0
2024-07-11 09:55:00,875.79,875.79,871.01,871.38,63479.0,871.3015,871.3015,866.546,866.9141,63479.0
2024-07-11 10:00:00,871.37,871.47,863.88,867.86,102481.0,866.9041,867.0036,859.4525,863.4121,102481.0
2024-07-11 10:05:00,867.37,870.56,867.09,868.32,48637.0,862.9246,866.0983,862.6461,863.8698,48637.0
2024-07-11 10:10:00,868.19,868.74,863.97,864.06,41926.0,863.7404,864.2876,859.5421,859.6316,41926.0
2024-07-11 10:15:00,863.73,864.06,855.6,856.4,96520.0,859.3033,859.6316,851.2149,852.0108,96520.0
2024-07-11 10:20:00,855.78,857.76,850.37,852.76,75637.0,851.394,853.3639,846.0118,848.3895,75637.0
2024-07-11 10:25:00,853.29,855.79,852.0,852.16,43254.0,848.9168,851.404,847.6334,847.7926,43254.0
2024-07-11 10:30:00,852.16,854.08,851.0,852.64,73683.0,847.7926,849.7027,846.6385,848.2701,73683.0
2024-07-11 10:35:00,852.65,857.88,851.95,857.12,70457.0,848.2801,853.4833,847.5837,852.7272,70457.0
2024-07-11 10:40:00,857.03,858.69,854.52,855.78,63933.0,852.6376,854.2891,850.1405,851.394,63933.0
2024-07-11 10:45:00,856.06,857.85,852.36,852.65,43627.0,851.6726,853.4534,847.9916,848.2801,43627.0
2024-07-11 10:50:00,852.75,856.62,852.68,852.86,32620.0,848.3796,852.2297,848.3099,848.489,32620.0
2024-07-11 10:55:00,853.0,853.37,851.05,851.74,39332.0,848.6283,848.9964,846.6883,847.3747,39332.0
2024-07-11 11:00:00,851.85,852.77,848.56,849.27,75856.0,847.4842,848.3995,844.211,844.9174,75856.0
2024-07-11 11:05:00,849.24,851.95,848.98,851.26,26820.0,844.8875,847.5837,844.6289,846.8972,26820.0
2024-07-11 11:10:00,851.32,853.7,850.16,852.78,37823.0,846.9569,849.3247,845.8028,848.4094,37823.0
2024-07-11 11:15:00,852.47,853.21,851.37,852.38,41091.0,848.101,848.8372,847.0066,848.0115,41091.0
2024-07-11 11:20:00,852.06,853.4,849.98,851.74,37664.0,847.6931,849.0262,845.6238,847.3747,37664.0
2024-07-11 11:25:00,851.71,854.22,850.29,854.2,32019.0,847.3449,849.842,845.9322,849.8221,32019.0
2024-07-11 11:30:00,854.01,854.19,851.8,852.16,31126.0,849.6331,849.8122,847.4344,847.7926,31126.0
2024-07-11 11:35:00,852.39,856.2,851.72,856.1,22258.0,848.0214,851.8119,847.3548,851.7124,22258.0
2024-07-11 11:40:00,856.1,857.33,854.65,856.62,32450.0,851.7124,852.9361,850.2698,852.2297,32450.0
2024-07-11 11:45:00,857.06,857.27,855.32,855.92,20601.0,852.6675,852.8764,850.9364,851.5333,20601.0
2024-07-11 11:50:00,855.48,860.0,855.21,859.98,22953.0,851.0956,855.5924,850.8269,855.5725,22953.0
2024-07-11 11:55:00,859.58,861.08,858.33,859.21,45274.0,855.1746,856.6669,853.931,854.8064,45274.0
2024-07-11 12:00:00,859.06,859.07,856.38,857.66,18279.0,854.6572,854.6672,851.991,853.2644,18279.0
2024-07-11 12:05:00,857.79,858.32,855.27,858.32,17067.0,853.3937,853.921,850.8866,853.921,17067.0
2024-07-11 12:10:00,858.35,858.84,856.87,857.34,25742.0,853.9509,854.4383,852.4784,852.946,25742.0
2024-07-11 12:15:00,857.44,857.87,856.32,856.32,12340.0,853.0455,853.4733,851.9313,851.9313,12340.0
2024-07-11 12:20:00,856.35,856.41,854.55,855.02,16690.0,851.9611,852.0208,850.1703,850.6379,16690.0
2024-07-11 12:25:00,855.13,855.21,854.01,854.23,12209.0,850.7474,850.8269,849.6331,849.852,12209.0
2024-07-11 12:30:00,854.49,854.76,853.12,853.33,12829.0,850.1106,850.3793,848.7477,848.9566,12829.0
2024-07-11 12:35:00,853.41,853.42,851.01,851.26,18028.0,849.0362,849.0461,846.6485,846.8972,18028.0
2024-07-11 12:40:00,851.32,852.04,850.73,852.04,15755.0,846.9569,847.6732,846.3699,847.6732,15755.0
2024-07-11 12:45:00,851.95,851.96,849.59,849.77,29551.0,847.5837,847.5936,845.2358,845.4148,29551.0
2024-07-11 12:50:00,850.02,850.96,849.92,850.68,12020.0,845.6635,846.5987,845.5641,846.3202,12020.0
2024-07-11 12:55:00,850.79,851.46,850.05,850.81,12739.0,846.4296,847.0962,845.6934,846.4495,12739.0
2024-07-11 13:00:00,850.99,852.1,850.5,852.02,14067.0,846.6286,847.7329,846.1411,847.6533,14067.0
2024-07-11 13:05:00,851.95,851.99,850.78,851.31,9058.0,847.5837,847.6235,846.4197,846.9469,9058.0
2024-07-11 13:10:00,851.42,852.12,850.2,852.12,11174.0,847.0564,847.7528,845.8426,847.7528,11174.0
2024-07-11 13:15:00,851.81,851.93,850.27,851.05,9239.0,847.4444,847.5638,845.9123,846.6883,9239.0
2024-07-11 13:20:00,850.78,852.3,850.23,852.17,17127.0,846.4197,847.9319,845.8725,847.8025,17127.0
2024-07-11 13:25:00,851.91,852.81,851.7,852.61,19183.0,847.5439,848.4392,847.3349,848.2403,19183.0
2024-07-11 13:30:00,852.1,852.6,851.95,852.31,6896.0,847.7329,848.2303,847.5837,847.9418,6896.0
2024-07-11 13:35:00,852.23,852.62,851.68,851.95,10938.0,847.8622,848.2502,847.315,847.5837,10938.0
2024-07-11 13:40:00,851.96,853.73,851.85,852.55,14004.0,847.5936,849.3545,847.4842,848.1806,14004.0
2024-07-11 13:45:00,852.46,852.5,849.74,849.82,21589.0,848.091,848.1308,845.385,845.4646,21589.0
2024-07-11 13:50:00,850.0,850.33,849.44,849.6,22086.0,845.6436,845.972,845.0865,845.2457,22086.0
2024-07-11 13:55:00,849.42,849.79,848.89,849.14,15213.0,845.0666,845.4347,844.5393,844.7881,15213.0
2024-07-11 14:00:00,849.3,850.24,849.19,849.92,10950.0,844.9472,845.8824,844.8378,845.5641,10950.0
2024-07-11 14:05:00,849.86,850.39,849.27,849.47,7464.0,845.5044,846.0317,844.9174,845.1164,7464.0
2024-07-11 14:10:00,849.63,849.63,847.84,848.14,26063.0,845.2755,845.2755,843.4947,843.7932,26063.0
2024-07-11 14:15:00,848.01,848.37,847.35,847.68,14968.0,843.6638,844.022,843.0072,843.3355,14968.0
2024-07-11 14:20:00,847.68,848.87,846.78,847.36,20293.0,843.3355,844.5194,842.4402,843.0172,20293.0
2024-07-11 14:25:00,847.41,848.99,847.4,848.23,14125.0,843.0669,844.6388,843.057,843.8827,14125.0
2024-07-11 14:30:00,848.18,849.2,847.76,848.75,10734.0,843.833,844.8478,843.4151,844.4001,10734.0
2024-07-11 14:35:00,848.63,848.96,847.36,847.36,11684.0,844.2807,844.609,843.0172,843.0172,11684.0
2024-07-11 14:40:00,847.36,848.89,846.93,848.62,31844.0,843.0172,844.5393,842.5894,844.2707,31844.0
2024-07-11 14:45:00,848.74,848.86,847.7,847.93,13014.0,844.3901,844.5095,843.3554,843.5843,13014.0
2024-07-11 14:50:00,848.15,849.21,847.27,847.52,21143.0,843.8031,844.8577,842.9276,843.1764,21143.0
2024-07-11 14:55:00,847.52,848.5,847.32,847.96,16855.0,843.1764,844.1513,842.9774,843.6141,16855.0
2024-07-11 15:00:00,847.8,850.2,847.8,849.81,28166.0,843.4549,845.8426,843.4549,845.4546,28166.0
2024-07-11 15:05:00,849.81,851.19,849.34,850.65,25813.0,845.4546,846.8276,844.987,846.2903,25813.0
2024-07-11 15:10:00,850.88,851.01,849.8,850.02,24672.0,846.5191,846.6485,845.4447,845.6635,24672.0
2024-07-11 15:15:00,850.12,850.66,849.61,850.26,14002.0,845.763,846.3003,845.2556,845.9023,14002.0
2024-07-11 15:20:00,850.26,850.26,849.6,849.63,19637.0,845.9023,845.9023,845.2457,845.2755,19637.0
2024-07-11 15:25:00,849.62,849.71,848.73,848.75,19384.0,845.2656,845.3551,844.3802,844.4001,19384.0
2024-07-11 15:30:00,848.75,849.82,848.75,849.36,21543.0,844.4001,845.4646,844.4001,845.0069,21543.0
2024-07-11 15:35:00,849.36,850.41,848.97,850.34,28629.0,845.0069,846.0515,844.6189,845.9819,28629.0
2024-07-11 15:40:00,850.27,850.27,849.15,849.25,16952.0,845.9123,845.9123,844.798,844.8975,16952.0
2024-07-11 15:45:00,849.32,849.99,849.15,849.64,31995.0,844.9671,845.6337,844.798,845.2855,31995.0
2024-07-11 15:50:00,849.75,850.0,846.62,847.4,67773.0,845.3949,845.6436,842.281,843.057,67773.0
2024-07-11 15:55:00,847.2,848.71,846.52,846.59,163458.0,842.858,844.3603,842.1815,842.2511,163458.0
2024-07-12 09:30:00,849.89,850.0,844.12,846.04,91348.0,845.5342,845.6436,839.7938,841.7039,91348.0
2024-07-12 09:35:00,846.5,847.45,838.38,839.42,45453.0,842.1616,843.1067,834.0832,835.1179,45453.0
2024-07-12 09:40:00,840.0,843.0,839.54,840.41,31457.0,835.6949,838.6795,835.2373,836.1028,31457.0
2024-07-12 09:45:00,840.0,841.33,838.88,840.21,30099.0,835.6949,837.0181,834.5806,835.9038,30099.0
2024-07-12 09:50:00,840.41,841.88,838.44,841.53,36845.0,836.1028,837.5653,834.1429,837.2171,36845.0
2024-07-12 09:55:00,842.0,843.29,840.58,840.6,25292.0,837.6847,838.968,836.2719,836.2918,25292.0
2024-07-12 10:00:00,840.91,842.46,839.86,840.0,31533.0,836.6002,838.1423,835.5556,835.6949,31533.0
2024-07-12 10:05:00,840.08,842.83,840.07,842.01,26371.0,835.7745,838.5104,835.7645,837.6946,26371.0
2024-07-12 10:10:00,841.9,844.99,841.55,843.8,33169.0,837.5852,840.6593,837.237,839.4754,33169.0
2024-07-12 10:15:00,843.87,844.04,840.43,840.43,20083.0,839.5451,839.7142,836.1227,836.1227,20083.0
2024-07-12 10:20:00,840.65,841.8,839.53,841.46,26165.0,836.3416,837.4857,835.2273,837.1474,26165.0
2024-07-12 10:25:00,841.51,842.4,840.52,841.72,23137.0,837.1972,838.0826,836.2122,837.4061,23137.0
2024-07-12 10:30:00,842.06,846.39,841.73,845.58,33063.0,837.7443,842.0522,837.416,841.2463,33063.0
2024-07-12 10:35:00,845.03,845.25,844.19,845.04,14928.0,840.6991,840.918,839.8634,840.7091,14928.0
2024-07-12 10:40:00,845.11,845.72,843.84,844.37,40105.0,840.7787,841.3856,839.5152,840.0425,40105.0
2024-07-12 10:45:00,844.36,845.7,843.81,845.5,28979.0,840.0326,841.3657,839.4854,841.1667,28979.0
2024-07-12 10:50:00,845.5,845.51,843.62,845.0,13870.0,841.1667,841.1767,839.2963,840.6693,13870.0
2024-07-12 10:55:00,845.07,845.56,844.37,844.83,11043.0,840.7389,841.2264,840.0425,840.5001,11043.0
2024-07-12 11:00:00,844.84,846.76,844.37,846.76,27214.0,840.5101,842.4203,840.0425,842.4203,27214.0
2024-07-12 11:05:00,846.76,848.0,846.16,846.37,15666.0,842.4203,843.6539,841.8233,842.0323,15666.0
2024-07-12 11:10:00,846.33,846.33,843.1,843.1,17817.0,841.9925,841.9925,838.779,838.779,17817.0
2024-07-12 11:15:00,843.26,845.35,842.88,844.62,15703.0,838.9382,841.0175,838.5601,840.2912,15703.0
2024-07-12 11:20:00,844.43,845.43,843.91,845.43,12533.0,840.1022,841.0971,839.5849,841.0971,12533.0
2024-07-12 11:25:00,845.31,847.47,844.82,847.47,11709.0,840.9777,843.1266,840.4902,843.1266,11709.0
2024-07-12 11:30:00,847.47,847.47,845.81,846.59,9496.0,843.1266,843.1266,841.4751,842.2511,9496.0
2024-07-12 11:35:00,846.28,848.19,845.9,848.19,9852.0,841.9427,843.8429,841.5647,843.8429,9852.0
2024-07-12 11:40:00,847.93,848.19,847.24,847.32,11053.0,843.5843,843.8429,842.8978,842.9774,11053.0
2024-07-12 11:45:00,847.6,847.99,847.15,847.15,11570.0,843.256,843.644,842.8083,842.8083,11570.0
2024-07-12 11:50:00,847.0,847.5,846.12,846.69,6759.0,842.659,843.1565,841.7835,842.3506,6759.0
2024-07-12 11:55:00,846.74,847.09,845.59,845.6,5327.0,842.4004,842.7486,841.2563,841.2662,5327.0
2024-07-12 12:00:00,845.5,845.94,844.26,844.3,10245.0,841.1667,841.6045,839.9331,839.9729,10245.0
2024-07-12 12:05:00,844.29,845.39,843.9,845.39,11086.0,839.9629,841.0573,839.5749,841.0573,11086.0
2024-07-12 12:10:00,845.16,845.52,844.93,845.24,8543.0,840.8285,841.1866,840.5996,840.908,8543.0
2024-07-12 12:15:00,845.29,846.53,845.29,846.43,9151.0,840.9578,842.1914,840.9578,842.0919,9151.0
2024-07-12 12:20:00,846.36,846.5,845.89,845.89,6598.0,842.0223,842.1616,841.5547,841.5547,6598.0
2024-07-12 12:25:00,845.71,846.2,844.91,846.12,6535.0,841.3756,841.8631,840.5797,841.7835,6535.0
2024-07-12 12:30:00,846.41,846.44,845.74,845.87,4935.0,842.072,842.1019,841.4055,841.5348,4935.0
2024-07-12 12:35:00,845.99,846.86,845.7,846.8,8938.0,841.6542,842.5197,841.3657,842.4601,8938.0
2024-07-12 12:40:00,846.92,847.28,846.09,846.21,6442.0,842.5794,842.9376,841.7537,841.8731,6442.0
2024-07-12 12:45:00,846.05,846.13,844.68,844.7,14654.0,841.7139,841.7935,840.3509,840.3708,14654.0
2024-07-12 12:50:00,844.57,844.79,843.51,844.61,16804.0,840.2415,840.4604,839.1869,840.2813,16804.0
2024-07-12 12:55:00,844.58,844.93,844.02,844.89,6970.0,840.2514,840.5996,839.6943,840.5598,6970.0
2024-07-12 13:00:00,844.99,846.45,844.99,845.78,12162.0,840.6593,842.1118,840.6593,841.4453,12162.0
2024-07-12 13:05:00,845.82,845.87,845.37,845.7,3276.0,841.4851,841.5348,841.0374,841.3657,3276.0
2024-07-12 13:10:00,845.71,846.76,845.71,846.5,8667.0,841.3756,842.4203,841.3756,842.1616,8667.0
2024-07-12 13:15:00,846.5,846.51,845.51,846.45,8668.0,842.1616,842.1715,841.1767,842.1118,8668.0
2024-07-12 13:20:00,846.22,846.76,846.06,846.58,7201.0,841.883,842.4203,841.7238,842.2412,7201.0
2024-07-12 13:25:00,846.38,846.57,844.92,845.77,5715.0,842.0422,842.2312,840.5897,841.4353,5715.0
2024-07-12 13:30:00,845.32,846.25,844.89,846.11,3955.0,840.9876,841.9129,840.5598,841.7736,3955.0
2024-07-12 13:35:00,845.95,846.54,845.26,846.15,4586.0,841.6144,842.2014,840.9279,841.8134,4586.0
2024-07-12 13:40:00,846.41,846.69,845.75,845.76,13806.0,842.072,842.3506,841.4154,841.4254,13806.0
2024-07-12 13:45:00,845.53,846.05,845.0,846.05,8728.0,841.1966,841.7139,840.6693,841.7139,8728.0
2024-07-12 13:50:00,846.01,846.4,845.67,846.0,7939.0,841.6741,842.0621,841.3358,841.6642,7939.0
2024-07-12 13:55:00,845.83,846.16,845.47,845.47,4025.0,841.495,841.8233,841.1369,841.1369,4025.0
2024-07-12 14:00:00,845.44,847.26,845.05,846.12,7477.0,841.107,842.9177,840.719,841.7835,7477.0
2024-07-12 14:05:00,846.37,846.37,844.76,845.64,7486.0,842.0323,842.0323,840.4305,841.306,7486.0
2024-07-12 14:10:00,845.6,846.2,845.33,846.2,5141.0,841.2662,841.8631,840.9976,841.8631,5141.0
2024-07-12 14:15:00,846.36,846.54,845.95,846.3,3723.0,842.0223,842.2014,841.6144,841.9626,3723.0
2024-07-12 14:20:00,846.38,846.57,846.06,846.17,4101.0,842.0422,842.2312,841.7238,841.8333,4101.0
2024-07-12 14:25:00,845.98,846.23,845.58,845.74,4027.0,841.6443,841.893,841.2463,841.4055,4027.0
2024-07-12 14:30:00,845.79,845.95,844.68,844.68,6461.0,841.4552,841.6144,840.3509,840.3509,6461.0
2024-07-12 14:35:00,844.64,845.36,844.45,845.08,6161.0,840.3111,841.0274,840.1221,840.7489,6161.0
2024-07-12 14:40:00,845.25,845.75,845.18,845.47,8386.0,840.918,841.4154,840.8484,841.1369,8386.0
2024-07-12 14:45:00,845.62,845.88,845.17,845.17,6951.0,841.2861,841.5448,840.8384,840.8384,6951.0
2024-07-12 14:50:00,845.56,845.6,844.68,844.79,6327.0,841.2264,841.2662,840.3509,840.4604,6327.0
2024-07-12 14:55:00,844.54,845.89,844.54,845.51,5702.0,840.2116,841.5547,840.2116,841.1767,5702.0
2024-07-12 15:00:00,845.51,845.82,844.88,844.9,8052.0,841.1767,841.4851,840.5499,840.5698,8052.0
2024-07-12 15:05:00,844.71,845.9,844.51,845.1,13108.0,840.3808,841.5647,840.1818,840.7688,13108.0
2024-07-12 15:10:00,845.32,845.81,845.02,845.54,10134.0,840.9876,841.4751,840.6892,841.2065,10134.0
2024-07-12 15:15:00,845.63,845.81,845.34,845.7,5334.0,841.296,841.4751,841.0075,841.3657,5334.0
2024-07-12 15:20:00,845.66,846.47,845.48,845.95,10948.0,841.3259,842.1317,841.1468,841.6144,10948.0
2024-07-12 15:25:00,846.26,847.63,846.21,847.5,15282.0,841.9228,843.2858,841.8731,843.1565,15282.0
2024-07-12 15:30:00,847.28,847.36,845.2,845.64,19654.0,842.9376,843.0172,840.8683,841.306,19654.0
2024-07-12 15:35:00,845.64,846.21,845.47,845.79,12592.0,841.306,841.8731,841.1369,841.4552,12592.0
2024-07-12 15:40:00,845.91,846.19,845.46,845.61,7162.0,841.5746,841.8532,841.1269,841.2761,7162.0
2024-07-12 15:45:00,845.71,846.27,843.38,843.95,85699.0,841.3756,841.9328,839.0576,839.6247,85699.0
2024-07-12 15:50:00,843.44,845.43,842.35,844.84,44231.0,839.1173,841.0971,838.0329,840.5101,44231.0
2024-07-12 15:55:00,844.1,844.83,842.1,843.03,63641.0,839.7739,840.5001,837.7841,838.7094,63641.0
2024-07-15 09:30:00,846.86,849.02,846.0,847.53,51526.0,842.5197,844.6687,841.6642,843.1863,51526.0
2024-07-15 09:35:00,847.8,849.82,846.72,848.93,14574.0,843.4549,845.4646,842.3805,844.5791,14574.0
2024-07-15 09:40:00,848.9,852.18,848.06,850.92,31216.0,844.5493,847.8125,843.7136,846.5589,31216.0
2024-07-15 09:45:00,850.84,852.62,847.6,847.6,28063.0,846.4793,848.2502,843.256,843.256,28063.0
2024-07-15 09:50:00,847.98,848.03,844.67,846.34,15284.0,843.634,843.6837,840.341,842.0024,15284.0
2024-07-15 09:55:00,846.01,847.29,846.01,846.5,8545.0,841.6741,842.9475,841.6741,842.1616,8545.0
2024-07-15 10:00:00,846.46,847.75,845.62,846.97,7459.0,842.1218,843.4052,841.2861,842.6292,7459.0
2024-07-15 10:05:00,847.05,847.53,845.52,845.83,10172.0,842.7088,843.1863,841.1866,841.495,10172.0
2024-07-15 10:10:00,845.54,846.99,845.16,845.92,6669.0,841.2065,842.6491,840.8285,841.5846,6669.0
2024-07-15 10:15:00,845.63,846.94,845.63,846.94,11985.0,841.296,842.5993,841.296,842.5993,11985.0
2024-07-15 10:20:00,846.8,848.47,846.64,848.47,10547.0,842.4601,844.1215,842.3009,844.1215,10547.0
2024-07-15 10:25:00,848.51,850.3,848.51,850.3,10081.0,844.1613,845.9421,844.1613,845.9421,10081.0
2024-07-15 10:30:00,850.01,852.25,850.01,852.23,16049.0,845.6536,847.8821,845.6536,847.8622,16049.0
2024-07-15 10:35:00,852.37,853.84,851.78,852.65,28039.0,848.0015,849.464,847.4145,848.2801,28039.0
2024-07-15 10:40:00,852.73,854.8,852.55,853.7,19119.0,848.3597,850.419,848.1806,849.3247,19119.0
2024-07-15 10:45:00,854.02,854.02,850.29,851.86,8035.0,849.643,849.643,845.9322,847.4941,8035.0
2024-07-15 10:50:00,852.68,852.68,851.37,852.13,5429.0,848.3099,848.3099,847.0066,847.7627,5429.0
2024-07-15 10:55:00,852.13,852.7,850.68,850.75,33734.0,847.7627,848.3298,846.3202,846.3898,33734.0
2024-07-15 11:00:00,850.9,851.23,850.0,850.52,20700.0,846.539,846.8673,845.6436,846.161,20700.0
2024-07-15 11:05:00,850.46,851.81,850.0,851.47,9348.0,846.1013,847.4444,845.6436,847.1061,9348.0
2024-07-15 11:10:00,851.42,855.14,851.1,853.81,20301.0,847.0564,850.7573,846.738,849.4341,20301.0
2024-07-15 11:15:00,853.99,855.9,853.99,855.31,12295.0,849.6132,851.5134,849.6132,850.9264,12295.0
2024-07-15 11:20:00,855.67,857.9,855.67,857.9,20540.0,851.2846,853.5032,851.2846,853.5032,20540.0
2024-07-15 11:25:00,857.49,857.74,855.45,856.48,10768.0,853.0953,853.344,851.0657,852.0904,10768.0
2024-07-15 11:30:00,856.19,857.11,855.01,855.66,9985.0,851.8019,852.7172,850.628,851.2746,9985.0
2024-07-15 11:35:00,855.35,857.33,855.3,857.24,7709.0,850.9662,852.9361,850.9165,852.8465,7709.0
2024-07-15 11:40:00,856.72,856.98,855.77,855.77,7325.0,852.3292,852.5879,851.3841,851.3841,7325.0
2024-07-15 11:45:00,855.43,856.05,854.03,854.03,11562.0,851.0458,851.6626,849.653,849.653,11562.0
2024-07-15 11:50:00,854.05,854.53,852.78,853.41,7297.0,849.6729,850.1504,848.4094,849.0362,7297.0
2024-07-15 11:55:00,852.82,852.83,851.65,852.67,8167.0,848.4492,848.4591,847.2852,848.3,8167.0
2024-07-15 12:00:00,852.7,853.08,851.93,852.09,4100.0,848.3298,848.7079,847.5638,847.7229,4100.0
2024-07-15 12:05:00,852.38,853.42,851.89,853.23,6035.0,848.0115,849.0461,847.524,848.8571,6035.0
2024-07-15 12:10:00,853.37,853.97,852.39,853.97,4452.0,848.9964,849.5933,848.0214,849.5933,4452.0
2024-07-15 12:15:00,853.36,853.91,852.66,853.44,2635.0,848.9864,849.5336,848.29,849.066,2635.0
2024-07-15 12:20:00,853.5,855.35,853.5,854.42,7733.0,849.1257,850.9662,849.1257,850.041,7733.0
2024-07-15 12:25:00,854.07,854.07,853.21,853.21,4441.0,849.6928,849.6928,848.8372,848.8372,4441.0
2024-07-15 12:30:00,853.89,853.93,852.86,853.13,2901.0,849.5137,849.5535,848.489,848.7576,2901.0
2024-07-15 12:35:00,852.84,853.35,852.11,852.11,4940.0,848.4691,848.9765,847.7428,847.7428,4940.0
2024-07-15 12:40:00,852.1,853.4,852.01,852.64,6317.0,847.7329,849.0262,847.6433,848.2701,6317.0
2024-07-15 12:45:00,852.86,853.06,852.38,852.4,5235.0,848.489,848.688,848.0115,848.0313,5235.0
2024-07-15 12:50:00,852.36,852.42,851.37,851.81,7423.0,847.9916,848.0512,847.0066,847.4444,7423.0
2024-07-15 12:55:00,852.18,852.19,850.35,850.38,5911.0,847.8125,847.8224,845.9919,846.0217,5911.0
2024-07-15 13:00:00,850.38,850.64,848.52,849.16,10875.0,846.0217,846.2804,844.1712,844.808,10875.0
2024-07-15 13:05:00,849.2,850.18,849.2,849.4,4496.0,844.8478,845.8227,844.8478,845.0467,4496.0
2024-07-15 13:10:00,849.77,849.8,848.5,849.56,6498.0,845.4148,845.4447,844.1513,845.2059,6498.0
2024-07-15 13:15:00,849.58,850.29,849.45,850.2,6988.0,845.2258,845.9322,845.0965,845.8426,6988.0
2024-07-15 13:20:00,850.3,851.0,849.97,850.96,6620.0,845.9421,846.6385,845.6138,846.5987,6620.0
2024-07-15 13:25:00,850.12,850.74,849.79,849.84,3347.0,845.763,846.3799,845.4347,845.4845,3347.0
2024-07-15 13:30:00,849.85,850.19,848.1,849.15,8372.0,845.4944,845.8327,843.7534,844.798,8372.0
2024-07-15 13:35:00,848.91,849.5,848.84,848.85,4869.0,844.5592,845.1462,844.4896,844.4995,4869.0
2024-07-15 13:40:00,848.88,849.16,848.26,848.26,3095.0,844.5294,844.808,843.9126,843.9126,3095.0
2024-07-15 13:45:00,848.53,849.23,847.34,849.0,11573.0,844.1812,844.8776,842.9973,844.6488,11573.0
2024-07-15 13:50:00,848.76,850.9,848.76,849.5,9270.0,844.41,846.539,844.41,845.1462,9270.0
2024-07-15 13:55:00,850.01,850.01,848.92,849.65,4620.0,845.6536,845.6536,844.5692,845.2954,4620.0
2024-07-15 14:00:00,849.71,849.98,848.87,849.67,4685.0,845.3551,845.6238,844.5194,845.3153,4685.0
2024-07-15 14:05:00,849.68,849.97,849.43,849.74,2714.0,845.3253,845.6138,845.0766,845.385,2714.0
2024-07-15 14:10:00,849.75,850.28,849.52,849.89,5771.0,845.3949,845.9222,845.1661,845.5342,5771.0
2024-07-15 14:15:00,849.63,849.82,848.99,849.82,5372.0,845.2755,845.4646,844.6388,845.4646,5372.0
2024-07-15 14:20:00,849.69,850.35,849.68,850.17,3540.0,845.3352,845.9919,845.3253,845.8128,3540.0
2024-07-15 14:25:00,850.16,850.51,849.96,850.39,10042.0,845.8028,846.151,845.6039,846.0317,10042.0
2024-07-15 14:30:00,850.72,852.39,850.65,852.27,6868.0,846.36,848.0214,846.2903,847.902,6868.0
2024-07-15 14:35:00,852.27,852.27,850.28,850.58,10655.0,847.902,847.902,845.9222,846.2207,10655.0
2024-07-15 14:40:00,850.75,850.95,850.42,850.73,3428.0,846.3898,846.5888,846.0615,846.3699,3428.0
2024-07-15 14:45:00,850.75,851.15,850.75,850.88,4391.0,846.3898,846.7878,846.3898,846.5191,4391.0
2024-07-15 14:50:00,850.8,851.58,850.74,851.52,3230.0,846.4395,847.2156,846.3799,847.1559,3230.0
2024-07-15 14:55:00,851.26,851.77,850.82,851.57,3117.0,846.8972,847.4046,846.4594,847.2056,3117.0
2024-07-15 15:00:00,851.37,851.38,850.47,850.67,4545.0,847.0066,847.0166,846.1112,846.3102,4545.0
2024-07-15 15:05:00,850.42,851.29,850.32,850.88,3938.0,846.0615,846.927,845.962,846.5191,3938.0
2024-07-15 15:10:00,850.82,851.03,850.59,850.59,3214.0,846.4594,846.6684,846.2306,846.2306,3214.0
2024-07-15 15:15:00,850.75,851.99,850.52,851.7,4581.0,846.3898,847.6235,846.161,847.3349,4581.0
2024-07-15 15:20:00,851.61,851.66,851.02,851.4,4583.0,847.2454,847.2951,846.6584,847.0365,4583.0
2024-07-15 15:25:00,851.54,851.7,850.88,850.94,8806.0,847.1758,847.3349,846.5191,846.5788,8806.0
2024-07-15 15:30:00,850.95,852.46,850.94,852.41,5457.0,846.5888,848.091,846.5788,848.0413,5457.0
2024-07-15 15:35:00,852.5,852.65,851.35,851.45,8481.0,848.1308,848.2801,846.9867,847.0862,8481.0
2024-07-15 15:40:00,851.48,851.79,850.08,850.21,12143.0,847.1161,847.4245,845.7232,845.8526,12143.0
2024-07-15 15:45:00,850.21,850.26,849.28,850.13,12009.0,845.8526,845.9023,844.9273,845.773,12009.0
2024-07-15 15:50:00,849.78,849.81,847.92,848.21,24106.0,845.4248,845.4546,843.5743,843.8628,24106.0
2024-07-15 15:55:00,848.33,849.28,847.37,848.73,66575.0,843.9822,844.9273,843.0271,844.3802,66575.0
2024-07-16 09:30:00,849.03,849.03,843.54,846.39,38124.0,844.6786,844.6786,839.2168,842.0522,38124.0
2024-07-16 09:35:00,846.75,847.98,844.99,846.57,7456.0,842.4103,843.634,840.6593,842.2312,7456.0
2024-07-16 09:40:00,847.19,849.03,846.26,847.41,5146.0,842.8481,844.6786,841.9228,843.0669,5146.0
2024-07-16 09:45:00,846.89,846.89,843.9,845.71,9026.0,842.5496,842.5496,839.5749,841.3756,9026.0
2024-07-16 09:50:00,845.77,846.29,843.63,844.76,9734.0,841.4353,841.9527,839.3063,840.4305,9734.0
2024-07-16 09:55:00,844.99,845.15,843.43,843.5,7788.0,840.6593,840.8185,839.1073,839.177,7788.0
2024-07-16 10:00:00,844.52,845.32,842.3,844.96,12935.0,840.1917,840.9876,837.9831,840.6295,12935.0
2024-07-16 10:05:00,845.33,845.33,843.68,844.82,18997.0,840.9976,840.9976,839.356,840.4902,18997.0
2024-07-16 10:10:00,845.0,845.69,843.38,843.63,15483.0,840.6693,841.3557,839.0576,839.3063,15483.0
2024-07-16 10:15:00,843.75,845.35,843.6,845.35,16558.0,839.4257,841.0175,839.2765,841.0175,16558.0
2024-07-16 10:20:00,845.35,845.35,843.43,843.43,20211.0,841.0175,841.0175,839.1073,839.1073,20211.0
2024-07-16 10:25:00,843.97,844.95,843.73,844.05,8252.0,839.6446,840.6195,839.4058,839.7241,8252.0
2024-07-16 10:30:00,843.5,844.22,842.66,843.58,12018.0,839.177,839.8933,838.3413,839.2566,12018.0
2024-07-16 10:35:00,843.5,843.68,842.91,843.31,7744.0,839.177,839.356,838.59,838.9879,7744.0
2024-07-16 10:40:00,843.28,843.79,841.8,841.8,14111.0,838.9581,839.4655,837.4857,837.4857,14111.0
2024-07-16 10:45:00,842.17,843.27,841.93,842.54,10814.0,837.8538,838.9481,837.615,838.2219,10814.0
2024-07-16 10:50:00,842.49,842.86,842.04,842.13,4578.0,838.1721,838.5402,837.7244,837.814,4578.0
2024-07-16 10:55:00,842.32,844.0,842.32,843.2,9453.0,838.003,839.6744,838.003,838.8785,9453.0
2024-07-16 11:00:00,843.11,844.68,842.5,844.55,3212.0,838.789,840.3509,838.1821,840.2216,3212.0
2024-07-16 11:05:00,844.5,846.46,844.07,846.45,10298.0,840.1718,842.1218,839.744,842.1118,10298.0
2024-07-16 11:10:00,846.45,846.45,844.94,845.61,6178.0,842.1118,842.1118,840.6096,841.2761,6178.0
2024-07-16 11:15:00,845.88,845.95,845.01,845.36,4302.0,841.5448,841.6144,840.6792,841.0274,4302.0
2024-07-16 11:20:00,845.41,845.53,844.04,844.78,5395.0,841.0772,841.1966,839.7142,840.4504,5395.0
2024-07-16 11:25:00,844.75,844.94,843.1,844.03,5609.0,840.4206,840.6096,838.779,839.7042,5609.0
2024-07-16 11:30:00,843.61,843.61,842.77,842.82,4220.0,839.2864,839.2864,838.4507,838.5004,4220.0
2024-07-16 11:35:00,842.48,844.1,842.48,843.38,4428.0,838.1622,839.7739,838.1622,839.0576,4428.0
2024-07-16 11:40:00,843.54,844.02,843.3,844.02,2672.0,839.2168,839.6943,838.978,839.6943,2672.0
2024-07-16 11:45:00,843.86,844.19,842.95,843.31,6176.0,839.5351,839.8634,838.6298,838.9879,6176.0
2024-07-16 11:50:00,843.21,844.99,843.2,844.99,10101.0,838.8884,840.6593,838.8785,840.6593,10101.0
2024-07-16 11:55:00,844.5,844.51,844.0,844.01,1415.0,840.1718,840.1818,839.6744,839.6843,1415.0
2024-07-16 12:00:00,844.0,844.17,843.46,844.04,3200.0,839.6744,839.8435,839.1372,839.7142,3200.0
2024-07-16 12:05:00,843.94,844.29,843.64,844.29,1880.0,839.6147,839.9629,839.3162,839.9629,1880.0
2024-07-16 12:10:00,843.97,843.97,842.88,843.69,2050.0,839.6446,839.6446,838.5601,839.366,2050.0
2024-07-16 12:15:00,843.82,843.82,842.88,843.44,3383.0,839.4953,839.4953,838.5601,839.1173,3383.0
2024-07-16 12:20:00,843.75,843.81,843.21,843.81,3201.0,839.4257,839.4854,838.8884,839.4854,3201.0
2024-07-16 12:25:00,843.7,843.71,843.0,843.5,6156.0,839.3759,839.3859,838.6795,839.177,6156.0
2024-07-16 12:30:00,843.5,843.5,842.5,842.88,3764.0,839.177,839.177,838.1821,838.5601,3764.0
2024-07-16 12:35:00,843.37,844.0,842.9,842.9,6495.0,839.0476,839.6744,838.58,838.58,6495.0
2024-07-16 12:40:00,843.25,843.26,842.06,842.06,2879.0,838.9282,838.9382,837.7443,837.7443,2879.0
2024-07-16 12:45:00,842.41,843.5,842.41,843.5,1968.0,838.0925,839.177,838.0925,839.177,1968.0
2024-07-16 12:50:00,843.04,843.22,842.64,842.64,2932.0,838.7193,838.8984,838.3214,838.3214,2932.0
2024-07-16 12:55:00,842.61,843.5,842.44,843.5,3849.0,838.2915,839.177,838.1224,839.177,3849.0
2024-07-16 13:00:00,843.38,843.5,842.74,842.74,3298.0,839.0576,839.177,838.4209,838.4209,3298.0
2024-07-16 13:05:00,842.5,842.8,842.06,842.4,4132.0,838.1821,838.4806,837.7443,838.0826,4132.0
2024-07-16 13:10:00,842.6,842.82,841.8,842.82,7105.0,838.2816,838.5004,837.4857,838.5004,7105.0
2024-07-16 13:15:00,842.82,843.5,842.44,842.91,5627.0,838.5004,839.177,838.1224,838.59,5627.0
2024-07-16 13:20:00,842.73,843.21,842.73,842.88,2055.0,838.4109,838.8884,838.4109,838.5601,2055.0
2024-07-16 13:25:00,842.5,843.05,842.14,842.55,4437.0,838.1821,838.7293,837.8239,838.2318,4437.0
2024-07-16 13:30:00,843.08,843.08,842.25,842.56,2746.0,838.7591,838.7591,837.9334,838.2418,2746.0
2024-07-16 13:35:00,842.72,842.72,842.04,842.34,2289.0,838.401,838.401,837.7244,838.0229,2289.0
2024-07-16 13:40:00,842.16,842.28,841.55,841.82,4247.0,837.8438,837.9632,837.237,837.5056,4247.0
2024-07-16 13:45:00,841.78,842.52,841.34,842.0,4617.0,837.4658,838.202,837.028,837.6847,4617.0
2024-07-16 13:50:00,842.09,842.51,841.96,842.5,3388.0,837.7742,838.192,837.6449,838.1821,3388.0
2024-07-16 13:55:00,842.15,843.0,842.15,843.0,1535.0,837.8339,838.6795,837.8339,838.6795,1535.0
2024-07-16 14:00:00,842.99,843.5,842.62,843.5,6838.0,838.6696,839.177,838.3015,839.177,6838.0
2024-07-16 14:05:00,843.5,844.2,843.05,843.05,4716.0,839.177,839.8734,838.7293,838.7293,4716.0
2024-07-16 14:10:00,843.56,844.55,843.55,843.78,4319.0,839.2367,840.2216,839.2267,839.4555,4319.0
2024-07-16 14:15:00,843.53,843.56,843.0,843.06,5540.0,839.2068,839.2367,838.6795,838.7392,5540.0
2024-07-16 14:20:00,843.5,844.71,843.1,844.35,12798.0,839.177,840.3808,838.779,840.0226,12798.0
2024-07-16 14:25:00,844.62,844.78,844.08,844.43,1718.0,840.2912,840.4504,839.754,840.1022,1718.0
2024-07-16 14:30:00,844.09,844.5,843.85,844.18,5728.0,839.7639,840.1718,839.5252,839.8535,5728.0
2024-07-16 14:35:00,844.45,844.8,844.33,844.8,16621.0,840.1221,840.4703,840.0027,840.4703,16621.0
2024-07-16 14:40:00,844.8,845.69,844.56,845.69,10589.0,840.4703,841.3557,840.2315,841.3557,10589.0
2024-07-16 14:45:00,845.69,846.05,844.99,846.05,8448.0,841.3557,841.7139,840.6593,841.7139,8448.0
2024-07-16 14:50:00,845.94,846.32,845.58,846.09,6243.0,841.6045,841.9825,841.2463,841.7537,6243.0
2024-07-16 14:55:00,846.18,847.67,845.97,846.7,6814.0,841.8432,843.3256,841.6343,842.3606,6814.0
2024-07-16 15:00:00,847.06,847.37,846.83,847.05,8245.0,842.7187,843.0271,842.4899,842.7088,8245.0
2024-07-16 15:05:00,847.05,848.19,847.01,848.13,8411.0,842.7088,843.8429,842.669,843.7832,8411.0
2024-07-16 15:10:00,848.08,849.23,847.99,849.03,13057.0,843.7335,844.8776,843.644,844.6786,13057.0
2024-07-16 15:15:00,848.67,849.49,848.23,849.22,8462.0,844.3205,845.1363,843.8827,844.8676,8462.0
2024-07-16 15:20:00,849.21,850.19,848.9,850.15,8748.0,844.8577,845.8327,844.5493,845.7929,8748.0
2024-07-16 15:25:00,850.12,850.55,849.47,850.28,4991.0,845.763,846.1908,845.1164,845.9222,4991.0
2024-07-16 15:30:00,850.19,850.67,849.99,850.49,10655.0,845.8327,846.3102,845.6337,846.1311,10655.0
2024-07-16 15:35:00,850.4,850.55,849.57,849.89,6460.0,846.0416,846.1908,845.2159,845.5342,6460.0
2024-07-16 15:40:00,849.95,850.16,849.04,849.3,7706.0,845.5939,845.8028,844.6886,844.9472,7706.0
2024-07-16 15:45:00,849.28,849.7,848.32,849.48,7573.0,844.9273,845.3452,843.9723,845.1263,7573.0
2024-07-16 15:50:00,849.37,850.58,849.17,850.36,17355.0,845.0169,846.2207,844.8179,846.0018,17355.0
2024-07-16 15:55:00,850.37,851.24,850.03,850.81,31707.0,846.0118,846.8773,845.6735,846.4495,31707.0
2024-07-17 09:30:00,848.01,849.95,845.3,846.94,50902.0,843.6638,845.5939,840.9677,842.5993,50902.0
2024-07-17 09:35:00,848.34,849.95,845.92,848.17,10419.0,843.9922,845.5939,841.5846,843.823,10419.0
2024-07-17 09:40:00,847.75,848.8,847.12,848.66,5617.0,843.4052,844.4498,842.7784,844.3105,5617.0
2024-07-17 09:45:00,848.0,849.38,847.78,848.24,8645.0,843.6539,845.0268,843.435,843.8927,8645.0
2024-07-17 09:50:00,848.7,848.94,846.76,847.54,6298.0,844.3503,844.5891,842.4203,843.1963,6298.0
2024-07-17 09:55:00,847.39,848.57,846.83,848.0,4805.0,843.047,844.221,842.4899,843.6539,4805.0
2024-07-17 10:00:00,847.59,847.59,844.41,846.91,13010.0,843.246,843.246,840.0823,842.5695,13010.0
2024-07-17 10:05:00,846.5,846.91,844.01,845.01,5307.0,842.1616,842.5695,839.6843,840.6792,5307.0
2024-07-17 10:10:00,845.1,846.33,844.33,844.33,9869.0,840.7688,841.9925,840.0027,840.0027,9869.0
2024-07-17 10:15:00,844.0,844.54,842.88,842.88,15169.0,839.6744,840.2116,838.5601,838.5601,15169.0
2024-07-17 10:20:00,842.7,844.94,842.65,843.51,15241.0,838.3811,840.6096,838.3313,839.1869,15241.0
2024-07-17 10:25:00,843.48,844.16,843.0,844.15,3981.0,839.1571,839.8336,838.6795,839.8236,3981.0
2024-07-17 10:30:00,843.61,846.0,843.6,844.5,8731.0,839.2864,841.6642,839.2765,840.1718,8731.0
2024-07-17 10:35:00,845.11,846.3,844.78,845.87,10584.0,840.7787,841.9626,840.4504,841.5348,10584.0
2024-07-17 10:40:00,845.51,847.95,845.51,847.08,8234.0,841.1767,843.6042,841.1767,842.7386,8234.0
2024-07-17 10:45:00,846.88,847.14,845.84,847.0,4783.0,842.5396,842.7983,841.505,842.659,4783.0
2024-07-17 10:50:00,846.03,846.6,844.87,844.87,2518.0,841.694,842.2611,840.5399,840.5399,2518.0
2024-07-17 10:55:00,845.08,845.82,843.94,844.26,6032.0,840.7489,841.4851,839.6147,839.9331,6032.0
2024-07-17 11:00:00,844.36,844.85,843.92,844.57,6430.0,840.0326,840.52,839.5948,840.2415,6430.0
2024-07-17 11:05:00,844.88,847.0,844.88,846.87,5657.0,840.5499,842.659,840.5499,842.5297,5657.0
2024-07-17 11:10:00,846.88,847.93,846.59,847.75,8694.0,842.5396,843.5843,842.2511,843.4052,8694.0
2024-07-17 11:15:00,848.0,848.69,847.01,848.51,9814.0,843.6539,844.3404,842.669,844.1613,9814.0
2024-07-17 11:20:00,848.76,848.91,847.83,848.0,6466.0,844.41,844.5592,843.4848,843.6539,6466.0
2024-07-17 11:25:00,847.46,848.18,847.26,848.07,9155.0,843.1167,843.833,842.9177,843.7235,9155.0
2024-07-17 11:30:00,847.56,848.0,845.62,846.29,10131.0,843.2162,843.6539,841.2861,841.9527,10131.0
2024-07-17 11:35:00,845.53,845.67,844.07,845.16,3880.0,841.1966,841.3358,839.744,840.8285,3880.0
2024-07-17 11:40:00,845.32,845.76,844.32,845.76,3150.0,840.9876,841.4254,839.9928,841.4254,3150.0
2024-07-17 11:45:00,845.74,845.96,844.78,845.79,5980.0,841.4055,841.6244,840.4504,841.4552,5980.0
2024-07-17 11:50:00,844.67,846.2,844.5,846.09,4248.0,840.341,841.8631,840.1718,841.7537,4248.0
2024-07-17 11:55:00,845.74,845.86,845.04,845.3,2619.0,841.4055,841.5249,840.7091,840.9677,2619.0
2024-07-17 12:00:00,845.62,845.9,844.86,845.9,2858.0,841.2861,841.5647,840.53,841.5647,2858.0
2024-07-17 12:05:00,845.9,846.2,844.67,845.5,11004.0,841.5647,841.8631,840.341,841.1667,11004.0
2024-07-17 12:10:00,845.62,846.53,845.45,845.46,4933.0,841.2861,842.1914,841.117,841.1269,4933.0
2024-07-17 12:15:00,846.12,847.33,846.08,847.21,3572.0,841.7835,842.9873,841.7437,842.8679,3572.0
2024-07-17 12:20:00,847.11,847.59,846.24,846.66,5362.0,842.7685,843.246,841.9029,842.3208,5362.0
2024-07-17 12:25:00,846.91,847.5,846.3,847.18,9122.0,842.5695,843.1565,841.9626,842.8381,9122.0
2024-07-17 12:30:00,847.2,849.24,847.2,848.91,8728.0,842.858,844.8875,842.858,844.5592,8728.0
2024-07-17 12:35:00,849.0,849.35,847.64,849.11,3902.0,844.6488,844.997,843.2957,844.7582,3902.0
2024-07-17 12:40:00,849.07,849.28,848.28,848.77,4939.0,844.7184,844.9273,843.9325,844.42,4939.0
2024-07-17 12:45:00,848.94,848.96,848.15,848.69,5779.0,844.5891,844.609,843.8031,844.3404,5779.0
2024-07-17 12:50:00,848.8,849.15,848.07,848.07,9456.0,844.4498,844.798,843.7235,843.7235,9456.0
2024-07-17 12:55:00,847.57,849.05,847.14,847.49,5652.0,843.2261,844.6985,842.7983,843.1465,5652.0
2024-07-17 13:00:00,847.49,847.54,846.27,846.61,5891.0,843.1465,843.1963,841.9328,842.271,5891.0
2024-07-17 13:05:00,846.8,847.32,846.17,846.43,3646.0,842.4601,842.9774,841.8333,842.0919,3646.0
2024-07-17 13:10:00,846.05,846.79,846.04,846.49,1975.0,841.7139,842.4501,841.7039,842.1516,1975.0
2024-07-17 13:15:00,846.35,847.62,846.09,847.62,4352.0,842.0124,843.2758,841.7537,843.2758,4352.0
2024-07-17 13:20:00,847.25,848.01,847.12,847.65,2174.0,842.9077,843.6638,842.7784,843.3057,2174.0
2024-07-17 13:25:00,847.35,848.1,847.35,847.92,7359.0,843.0072,843.7534,843.0072,843.5743,7359.0
2024-07-17 13:30:00,847.68,848.35,847.68,848.0,5527.0,843.3355,844.0021,843.3355,843.6539,5527.0
2024-07-17 13:35:00,847.93,848.15,847.28,847.28,2765.0,843.5843,843.8031,842.9376,842.9376,2765.0
2024-07-17 13:40:00,847.19,847.37,846.82,847.28,1041.0,842.8481,843.0271,842.4799,842.9376,1041.0
2024-07-17 13:45:00,847.34,848.1,847.08,847.09,3225.0,842.9973,843.7534,842.7386,842.7486,3225.0
2024-07-17 13:50:00,847.03,848.2,846.97,847.77,5863.0,842.6889,843.8529,842.6292,843.4251,5863.0
2024-07-17 13:55:00,848.07,848.5,847.51,847.51,4117.0,843.7235,844.1513,843.1664,843.1664,4117.0
2024-07-17 14:00:00,847.83,848.37,847.38,847.98,5181.0,843.4848,844.022,843.0371,843.634,5181.0
2024-07-17 14:05:00,847.6,848.69,847.6,848.38,6333.0,843.256,844.3404,843.256,844.032,6333.0
2024-07-17 14:10:00,848.48,848.86,847.31,847.31,8895.0,844.1314,844.5095,842.9674,842.9674,8895.0
2024-07-17 14:15:00,847.47,848.52,847.47,847.96,3818.0,843.1266,844.1712,843.1266,843.6141,3818.0
2024-07-17 14:20:00,848.29,848.39,847.67,847.76,2463.0,843.9424,844.0419,843.3256,843.4151,2463.0
2024-07-17 14:25:00,847.31,847.74,847.05,847.53,2333.0,842.9674,843.3952,842.7088,843.1863,2333.0
2024-07-17 14:30:00,847.28,848.1,846.88,847.06,4762.0,842.9376,843.7534,842.5396,842.7187,4762.0
2024-07-17 14:35:00,846.82,847.99,846.82,847.13,1718.0,842.4799,843.644,842.4799,842.7884,1718.0
2024-07-17 14:40:00,847.83,848.29,846.88,847.99,7912.0,843.4848,843.9424,842.5396,843.644,7912.0
2024-07-17 14:45:00,847.99,848.43,847.31,847.82,5236.0,843.644,844.0817,842.9674,843.4748,5236.0
2024-07-17 14:50:00,847.67,848.37,847.58,847.71,6382.0,843.3256,844.022,843.2361,843.3654,6382.0
2024-07-17 14:55:00,847.57,848.25,847.5,847.88,3085.0,843.2261,843.9026,843.1565,843.5345,3085.0
2024-07-17 15:00:00,848.02,848.13,846.65,847.15,4441.0,843.6738,843.7832,842.3108,842.8083,4441.0
2024-07-17 15:05:00,847.14,847.84,846.98,847.68,3854.0,842.7983,843.4947,842.6391,843.3355,3854.0
2024-07-17 15:10:00,847.47,848.16,847.46,847.76,6107.0,843.1266,843.8131,843.1167,843.4151,6107.0
2024-07-17 15:15:00,848.08,848.13,846.82,847.31,10921.0,843.7335,843.7832,842.4799,842.9674,10921.0
2024-07-17 15:20:00,846.99,848.13,846.95,847.75,9806.0,842.6491,843.7832,842.6093,843.4052,9806.0
2024-07-17 15:25:00,847.27,848.13,847.11,848.13,12257.0,842.9276,843.7832,842.7685,843.7832,12257.0
2024-07-17 15:30:00,848.13,848.78,847.66,848.43,10289.0,843.7832,844.4299,843.3156,844.0817,10289.0
2024-07-17 15:35:00,848.72,848.9,848.27,848.32,5072.0,844.3702,844.5493,843.9225,843.9723,5072.0
2024-07-17 15:40:00,848.56,848.66,847.44,848.66,8286.0,844.211,844.3105,843.0968,844.3105,8286.0
2024-07-17 15:45:00,848.27,849.2,847.83,848.2,11504.0,843.9225,844.8478,843.4848,843.8529,11504.0
2024-07-17 15:50:00,848.34,848.99,847.64,848.56,17913.0,843.9922,844.6388,843.2957,844.211,17913.0
2024-07-17 15:55:00,848.73,848.91,846.21,846.27,52552.0,844.3802,844.5592,841.8731,841.9328,52552.0
2024-07-18 09:30:00,849.43,850.18,848.08,849.25,28562.0,845.0766,845.8227,843.7335,844.8975,28562.0
2024-07-18 09:35:00,849.41,851.15,849.16,851.01,19413.0,845.0567,846.7878,844.808,846.6485,19413.0
2024-07-18 09:40:00,851.23,855.3,851.01,853.73,24188.0,846.8673,850.9165,846.6485,849.3545,24188.0
2024-07-18 09:45:00,853.1,854.0,851.06,851.5,10935.0,848.7278,849.6231,846.6982,847.136,10935.0
2024-07-18 09:50:00,851.77,852.29,849.17,850.97,7161.0,847.4046,847.9219,844.8179,846.6087,7161.0
2024-07-18 09:55:00,850.54,851.9,850.52,851.9,6210.0,846.1809,847.5339,846.161,847.5339,6210.0
2024-07-18 10:00:00,852.0,852.34,851.39,852.13,5954.0,847.6334,847.9717,847.0265,847.7627,5954.0
2024-07-18 10:05:00,852.34,852.43,851.38,851.39,5362.0,847.9717,848.0612,847.0166,847.0265,5362.0
2024-07-18 10:10:00,851.11,852.81,850.8,851.93,6939.0,846.748,848.4392,846.4395,847.5638,6939.0
2024-07-18 10:15:00,851.37,852.09,849.66,851.15,10076.0,847.0066,847.7229,845.3054,846.7878,10076.0
2024-07-18 10:20:00,851.1,852.66,850.68,852.66,12628.0,846.738,848.29,846.3202,848.29,12628.0
2024-07-18 10:25:00,852.11,852.11,850.39,850.63,5860.0,847.7428,847.7428,846.0317,846.2704,5860.0
2024-07-18 10:30:00,850.3,850.3,845.93,845.93,12416.0,845.9421,845.9421,841.5945,841.5945,12416.0
2024-07-18 10:35:00,846.03,846.03,843.71,844.69,7829.0,841.694,841.694,839.3859,840.3609,7829.0
2024-07-18 10:40:00,844.74,846.56,844.0,846.35,9283.0,840.4106,842.2213,839.6744,842.0124,9283.0
2024-07-18 10:45:00,846.84,847.46,845.31,846.59,6764.0,842.4998,843.1167,840.9777,842.2511,6764.0
2024-07-18 10:50:00,846.54,847.34,845.61,846.78,8530.0,842.2014,842.9973,841.2761,842.4402,8530.0
2024-07-18 10:55:00,846.68,847.01,844.17,844.44,8251.0,842.3407,842.669,839.8435,840.1121,8251.0
2024-07-18 11:00:00,844.54,844.6,841.52,842.0,14478.0,840.2116,840.2713,837.2071,837.6847,14478.0
2024-07-18 11:05:00,841.97,842.39,839.01,840.54,28147.0,837.6548,838.0727,834.71,836.2321,28147.0
2024-07-18 11:10:00,840.54,840.94,838.39,838.85,19070.0,836.2321,836.6301,834.0932,834.5508,19070.0
2024-07-18 11:15:00,838.77,838.77,834.4,834.79,25236.0,834.4712,834.4712,830.1236,830.5116,25236.0
2024-07-18 11:20:00,835.17,836.03,834.59,835.0,12042.0,830.8897,831.7452,830.3126,830.7205,12042.0
2024-07-18 11:25:00,835.4,836.46,834.5,834.74,10547.0,831.1185,832.173,830.2231,830.4619,10547.0
2024-07-18 11:30:00,834.63,836.55,834.59,835.12,8119.0,830.3524,832.2626,830.3126,830.8399,8119.0
2024-07-18 11:35:00,835.2,835.75,834.5,835.27,8773.0,830.9195,831.4667,830.2231,830.9891,8773.0
2024-07-18 11:40:00,835.1,835.12,832.61,833.69,16533.0,830.82,830.8399,828.3428,829.4172,16533.0
2024-07-18 11:45:00,833.52,833.67,831.34,831.54,17157.0,829.2481,829.3973,827.0793,827.2783,17157.0
2024-07-18 11:50:00,831.1,832.24,830.3,832.19,13465.0,826.8405,827.9747,826.0446,827.9249,13465.0
2024-07-18 11:55:00,832.11,832.2,831.13,832.2,5111.0,827.8453,827.9349,826.8704,827.9349,5111.0
2024-07-18 12:00:00,832.19,832.5,830.35,830.73,7759.0,827.9249,828.2333,826.0944,826.4724,7759.0
2024-07-18 12:05:00,830.94,830.94,828.69,829.04,13169.0,826.6813,826.6813,824.4429,824.7911,13169.0
2024-07-18 12:10:00,829.31,829.42,827.39,828.21,19254.0,825.0597,825.1691,823.1495,823.9653,19254.0
2024-07-18 12:15:00,828.24,828.43,827.1,828.14,12441.0,823.9952,824.1842,822.861,823.8957,12441.0
2024-07-18 12:20:00,828.26,828.41,826.54,827.09,14005.0,824.0151,824.1643,822.3039,822.8511,14005.0
2024-07-18 12:25:00,827.35,828.37,825.5,825.5,8213.0,823.1097,824.1245,821.2692,821.2692,8213.0
2024-07-18 12:30:00,825.26,828.5,825.11,827.84,10085.0,821.0304,824.2538,820.8812,823.5972,10085.0
2024-07-18 12:35:00,828.06,828.47,827.31,828.07,5431.0,823.8161,824.224,823.0699,823.826,5431.0
2024-07-18 12:40:00,828.04,829.17,827.51,828.87,5378.0,823.7962,824.9204,823.2689,824.6219,5378.0
2024-07-18 12:45:00,828.66,828.95,828.35,828.56,3014.0,824.413,824.7015,824.1046,824.3135,3014.0
2024-07-18 12:50:00,828.49,830.5,828.19,830.41,4997.0,824.2439,826.2436,823.9454,826.1541,4997.0
2024-07-18 12:55:00,830.72,831.55,830.37,831.25,6980.0,826.4625,827.2882,826.1143,826.9897,6980.0
2024-07-18 13:00:00,830.86,831.47,830.02,830.32,6939.0,826.6017,827.2086,825.766,826.0645,6939.0
2024-07-18 13:05:00,830.13,830.63,829.8,830.45,4938.0,825.8755,826.3729,825.5472,826.1938,4938.0
2024-07-18 13:10:00,830.5,832.5,830.5,831.82,5277.0,826.2436,828.2333,826.2436,827.5568,5277.0
2024-07-18 13:15:00,832.08,832.08,831.26,831.75,3712.0,827.8155,827.8155,826.9997,827.4872,3712.0
2024-07-18 13:20:00,831.49,832.0,831.29,831.45,7121.0,827.2285,827.7359,827.0295,827.1887,7121.0
2024-07-18 13:25:00,831.77,832.0,831.29,831.7,6436.0,827.5071,827.7359,827.0295,827.4374,6436.0
2024-07-18 13:30:00,832.28,833.65,832.28,833.14,5014.0,828.0145,829.3774,828.0145,828.8701,5014.0
2024-07-18 13:35:00,833.31,834.04,832.83,834.01,7217.0,829.0392,829.7654,828.5616,829.7356,7217.0
2024-07-18 13:40:00,834.09,834.2,833.76,834.06,1127.0,829.8152,829.9246,829.4869,829.7853,1127.0
2024-07-18 13:45:00,834.08,834.68,833.78,833.99,2807.0,829.8052,830.4022,829.5068,829.7157,2807.0
2024-07-18 13:50:00,834.16,834.24,832.61,832.8,4585.0,829.8848,829.9644,828.3428,828.5318,4585.0
2024-07-18 13:55:00,833.32,833.51,832.62,833.51,3646.0,829.0491,829.2382,828.3527,829.2382,3646.0
2024-07-18 14:00:00,834.02,834.02,832.08,833.36,9334.0,829.7455,829.7455,827.8155,829.0889,9334.0
2024-07-18 14:05:00,833.15,833.82,832.28,833.75,4581.0,828.88,829.5466,828.0145,829.4769,4581.0
2024-07-18 14:10:00,833.68,833.76,832.49,832.84,3607.0,829.4073,829.4869,828.2234,828.5716,3607.0
2024-07-18 14:15:00,833.11,833.93,833.11,833.34,4920.0,828.8402,829.656,828.8402,829.069,4920.0
2024-07-18 14:20:00,833.62,834.69,833.45,834.45,10131.0,829.3476,830.4121,829.1785,830.1733,10131.0
2024-07-18 14:25:00,834.2,834.2,833.35,833.56,3723.0,829.9246,829.9246,829.079,829.2879,3723.0
2024-07-18 14:30:00,833.72,834.65,833.72,834.65,2306.0,829.4471,830.3723,829.4471,830.3723,2306.0
2024-07-18 14:35:00,834.42,834.42,833.22,833.83,4045.0,830.1435,830.1435,828.9496,829.5565,4045.0
2024-07-18 14:40:00,833.49,833.85,833.18,833.44,1812.0,829.2183,829.5764,828.9099,829.1685,1812.0
2024-07-18 14:45:00,833.41,834.02,833.09,833.86,4035.0,829.1387,829.7455,828.8203,829.5864,4035.0
2024-07-18 14:50:00,834.15,834.59,833.31,834.14,2278.0,829.8749,830.3126,829.0392,829.8649,2278.0
2024-07-18 14:55:00,834.5,834.5,833.85,833.85,971.0,830.2231,830.2231,829.5764,829.5764,971.0
2024-07-18 15:00:00,834.13,834.89,833.82,834.47,2915.0,829.855,830.6111,829.5466,830.1932,2915.0
2024-07-18 15:05:00,834.35,835.19,834.34,834.46,2667.0,830.0739,830.9096,830.0639,830.1833,2667.0
2024-07-18 15:10:00,834.24,834.24,832.24,832.49,8258.0,829.9644,829.9644,827.9747,828.2234,8258.0
2024-07-18 15:15:00,832.72,834.36,832.72,833.34,5550.0,828.4522,830.0838,828.4522,829.069,5550.0
2024-07-18 15:20:00,833.53,833.96,832.43,833.89,15466.0,829.2581,829.6859,828.1637,829.6162,15466.0
2024-07-18 15:25:00,834.23,835.14,834.23,834.98,3934.0,829.9545,830.8598,829.9545,830.7006,3934.0
2024-07-18 15:30:00,834.87,836.3,834.69,835.93,8510.0,830.5912,832.0139,830.4121,831.6458,8510.0
2024-07-18 15:35:00,836.01,837.5,835.97,836.95,7201.0,831.7254,833.2077,831.6856,832.6605,7201.0
2024-07-18 15:40:00,837.39,838.64,837.19,838.01,9096.0,833.0983,834.3419,832.8993,833.7151,9096.0
2024-07-18 15:45:00,838.14,839.0,837.92,838.65,14204.0,833.8444,834.7,833.6256,834.3518,14204.0
2024-07-18 15:50:00,838.81,839.37,838.19,838.69,17241.0,834.511,835.0681,833.8942,834.3916,17241.0
2024-07-18 15:55:00,839.23,841.15,838.86,839.26,54200.0,834.9288,836.839,834.5607,834.9587,54200.0
2024-07-19 09:30:00,837.15,842.49,836.51,841.99,124773.0,832.8595,838.1721,832.2228,837.6747,124773.0
2024-07-19 09:35:00,841.97,846.97,841.97,846.97,14207.0,837.6548,842.6292,837.6548,842.6292,14207.0
2024-07-19 09:40:00,846.96,848.88,845.21,845.82,10369.0,842.6192,844.5294,840.8782,841.4851,10369.0
2024-07-19 09:45:00,844.75,844.75,841.96,841.96,5488.0,840.4206,840.4206,837.6449,837.6449,5488.0
2024-07-19 09:50:00,842.42,843.91,841.82,843.67,4565.0,838.1025,839.5849,837.5056,839.3461,4565.0
2024-07-19 09:55:00,843.66,844.69,842.02,843.08,4799.0,839.3361,840.3609,837.7045,838.7591,4799.0
2024-07-19 10:00:00,843.35,843.6,842.6,843.6,3619.0,839.0277,839.2765,838.2816,839.2765,3619.0
2024-07-19 10:05:00,843.61,846.0,843.61,844.41,7146.0,839.2864,841.6642,839.2864,840.0823,7146.0
2024-07-19 10:10:00,844.29,844.91,843.45,843.77,4327.0,839.9629,840.5797,839.1272,839.4456,4327.0
2024-07-19 10:15:00,844.15,844.33,842.78,843.16,6843.0,839.8236,840.0027,838.4607,838.8387,6843.0
2024-07-19 10:20:00,842.92,843.99,842.92,843.14,6348.0,838.5999,839.6645,838.5999,838.8188,6348.0
2024-07-19 10:25:00,843.5,843.9,842.14,842.15,7450.0,839.177,839.5749,837.8239,837.8339,7450.0
2024-07-19 10:30:00,842.34,843.46,841.99,842.75,7007.0,838.0229,839.1372,837.6747,838.4308,7007.0
2024-07-19 10:35:00,842.0,842.47,841.47,841.65,4147.0,837.6847,838.1522,837.1574,837.3364,4147.0
2024-07-19 10:40:00,841.8,841.81,840.76,841.08,2147.0,837.4857,837.4956,836.451,836.7694,2147.0
2024-07-19 10:45:00,840.93,842.15,840.93,841.84,2600.0,836.6201,837.8339,836.6201,837.5255,2600.0
2024-07-19 10:50:00,841.38,843.0,841.33,842.56,6762.0,837.0678,838.6795,837.0181,838.2418,6762.0
2024-07-19 10:55:00,842.89,843.21,842.37,842.55,1825.0,838.5701,838.8884,838.0528,838.2318,1825.0
2024-07-19 11:00:00,842.96,845.52,842.94,845.52,8090.0,838.6397,841.1866,838.6198,841.1866,8090.0
2024-07-19 11:05:00,845.54,845.8,844.85,845.5,3075.0,841.2065,841.4652,840.52,841.1667,3075.0
2024-07-19 11:10:00,845.26,845.33,844.45,844.7,2088.0,840.9279,840.9976,840.1221,840.3708,2088.0
2024-07-19 11:15:00,844.9,844.9,844.0,844.33,6059.0,840.5698,840.5698,839.6744,840.0027,6059.0
2024-07-19 11:20:00,844.28,845.65,844.28,844.39,1842.0,839.953,841.3159,839.953,840.0624,1842.0
2024-07-19 11:25:00,844.37,844.55,843.21,844.16,4889.0,840.0425,840.2216,838.8884,839.8336,4889.0
2024-07-19 11:30:00,843.57,843.75,841.93,842.09,2664.0,839.2466,839.4257,837.615,837.7742,2664.0
2024-07-19 11:35:00,841.67,841.98,841.55,841.98,1930.0,837.3563,837.6648,837.237,837.6648,1930.0
2024-07-19 11:40:00,841.89,842.02,840.91,840.92,765.0,837.5752,837.7045,836.6002,836.6102,765.0
2024-07-19 11:45:00,840.74,841.84,840.74,841.61,1823.0,836.4311,837.5255,836.4311,837.2966,1823.0
2024-07-19 11:50:00,841.84,842.17,841.5,841.81,4637.0,837.5255,837.8538,837.1872,837.4956,4637.0
2024-07-19 11:55:00,841.92,844.14,841.92,844.14,2707.0,837.6051,839.8137,837.6051,839.8137,2707.0
2024-07-19 12:00:00,844.11,844.24,843.54,844.15,2786.0,839.7838,839.9132,839.2168,839.8236,2786.0
2024-07-19 12:05:00,844.41,844.87,843.69,844.76,4315.0,840.0823,840.5399,839.366,840.4305,4315.0
2024-07-19 12:10:00,844.16,845.03,844.16,844.55,2428.0,839.8336,840.6991,839.8336,840.2216,2428.0
2024-07-19 12:15:00,844.67,845.04,844.56,844.56,791.0,840.341,840.7091,840.2315,840.2315,791.0
2024-07-19 12:20:00,844.5,844.51,843.52,843.67,2672.0,840.1718,840.1818,839.1969,839.3461,2672.0
2024-07-19 12:25:00,843.71,844.03,843.57,843.57,1742.0,839.3859,839.7042,839.2466,839.2466,1742.0
2024-07-19 12:30:00,843.4,843.4,842.45,842.45,1794.0,839.0775,839.0775,838.1323,838.1323,1794.0
2024-07-19 12:35:00,842.68,842.96,841.65,842.0,3068.0,838.3612,838.6397,837.3364,837.6847,3068.0
2024-07-19 12:40:00,842.0,842.17,841.53,841.53,676.0,837.6847,837.8538,837.2171,837.2171,676.0
2024-07-19 12:45:00,841.58,841.58,841.02,841.41,1319.0,837.2668,837.2668,836.7097,837.0977,1319.0
2024-07-19 12:50:00,841.5,841.74,841.08,841.09,1656.0,837.1872,837.426,836.7694,836.7793,1656.0
2024-07-19 12:55:00,841.29,841.32,840.65,840.66,1921.0,836.9783,837.0081,836.3416,836.3515,1921.0
2024-07-19 13:00:00,840.79,841.0,839.5,839.5,1791.0,836.4809,836.6898,835.1975,835.1975,1791.0
2024-07-19 13:05:00,839.72,839.72,839.23,839.38,2960.0,835.4163,835.4163,834.9288,835.0781,2960.0
2024-07-19 13:10:00,839.2,839.35,836.18,837.16,13857.0,834.899,835.0482,831.8945,832.8695,13857.0
2024-07-19 13:15:00,837.66,838.32,837.22,837.32,2154.0,833.3669,834.0235,832.9291,833.0286,2154.0
2024-07-19 13:20:00,837.3,837.6,837.1,837.37,1772.0,833.0087,833.3072,832.8098,833.0784,1772.0
2024-07-19 13:25:00,837.5,838.19,837.42,837.42,3402.0,833.2077,833.8942,833.1281,833.1281,3402.0
2024-07-19 13:30:00,837.41,837.41,836.47,836.8,5527.0,833.1182,833.1182,832.183,832.5113,5527.0
2024-07-19 13:35:00,836.83,837.71,836.25,837.71,3378.0,832.5411,833.4166,831.9641,833.4166,3378.0
2024-07-19 13:40:00,837.63,838.11,836.85,837.42,5245.0,833.337,833.8146,832.561,833.1281,5245.0
2024-07-19 13:45:00,837.42,839.0,837.1,838.03,6985.0,833.1281,834.7,832.8098,833.735,6985.0
2024-07-19 13:50:00,837.83,837.98,835.8,835.97,7325.0,833.536,833.6853,831.5164,831.6856,7325.0
2024-07-19 13:55:00,835.72,837.89,835.56,837.59,3703.0,831.4368,833.5957,831.2777,833.2973,3703.0
2024-07-19 14:00:00,837.68,838.2,837.37,837.77,4522.0,833.3868,833.9041,833.0784,833.4763,4522.0
2024-07-19 14:05:00,837.56,838.47,837.55,838.23,1432.0,833.2674,834.1727,833.2575,833.934,1432.0
2024-07-19 14:10:00,837.96,839.22,837.96,838.66,2987.0,833.6654,834.9189,833.6654,834.3618,2987.0
2024-07-19 14:15:00,838.79,839.35,838.71,839.0,2051.0,834.4911,835.0482,834.4115,834.7,2051.0
2024-07-19 14:20:00,838.68,838.74,837.96,837.97,2339.0,834.3817,834.4414,833.6654,833.6753,2339.0
2024-07-19 14:25:00,838.0,838.88,838.0,838.36,5887.0,833.7052,834.5806,833.7052,834.0633,5887.0
2024-07-19 14:30:00,838.17,838.38,838.02,838.02,2023.0,833.8743,834.0832,833.725,833.725,2023.0
2024-07-19 14:35:00,838.04,838.55,837.77,837.97,4606.0,833.7449,834.2523,833.4763,833.6753,4606.0
2024-07-19 14:40:00,837.88,838.01,837.4,837.53,1529.0,833.5858,833.7151,833.1082,833.2376,1529.0
2024-07-19 14:45:00,837.63,838.38,837.55,838.38,3724.0,833.337,834.0832,833.2575,834.0832,3724.0
2024-07-19 14:50:00,838.57,839.23,838.45,838.76,3163.0,834.2722,834.9288,834.1528,834.4613,3163.0
2024-07-19 14:55:00,839.0,839.16,838.61,838.81,4136.0,834.7,834.8592,834.312,834.511,4136.0
2024-07-19 15:00:00,838.79,840.0,838.71,839.75,9371.0,834.4911,835.6949,834.4115,835.4462,9371.0
2024-07-19 15:05:00,839.77,839.77,838.52,838.89,5251.0,835.4661,835.4661,834.2225,834.5906,5251.0
2024-07-19 15:10:00,838.98,839.23,838.39,838.62,6858.0,834.6801,834.9288,834.0932,834.322,6858.0
2024-07-19 15:15:00,838.57,839.0,838.21,839.0,2645.0,834.2722,834.7,833.9141,834.7,2645.0
2024-07-19 15:20:00,838.78,838.97,838.42,838.64,2987.0,834.4812,834.6702,834.123,834.3419,2987.0
2024-07-19 15:25:00,838.67,839.2,838.64,838.69,3702.0,834.3717,834.899,834.3419,834.3916,3702.0
2024-07-19 15:30:00,838.67,838.72,837.03,837.25,9739.0,834.3717,834.4215,832.7401,832.959,9739.0
2024-07-19 15:35:00,837.09,837.51,836.19,837.22,27062.0,832.7998,833.2177,831.9044,832.9291,27062.0
2024-07-19 15:40:00,837.29,837.49,836.43,836.43,7535.0,832.9988,833.1978,832.1432,832.1432,7535.0
2024-07-19 15:45:00,836.74,837.17,836.3,837.11,6955.0,832.4516,832.8794,832.0139,832.8197,6955.0
2024-07-19 15:50:00,837.11,838.22,837.09,837.66,14024.0,832.8197,833.924,832.7998,833.3669,14024.0
2024-07-19 15:55:00,837.77,838.64,837.45,838.21,45867.0,833.4763,834.3419,833.158,833.9141,45867.0
2024-07-22 09:30:00,845.75,847.3,842.0,844.76,41697.0,841.4154,842.9575,837.6847,840.4305,41697.0
2024-07-22 09:35:00,844.74,848.35,844.74,848.0,12722.0,840.4106,844.0021,840.4106,843.6539,12722.0
2024-07-22 09:40:00,846.98,848.72,845.41,845.7,23524.0,842.6391,844.3702,841.0772,841.3657,23524.0
2024-07-22 09:45:00,846.11,849.48,845.95,848.31,17414.0,841.7736,845.1263,841.6144,843.9623,17414.0
2024-07-22 09:50:00,848.67,849.42,847.43,847.65,7182.0,844.3205,845.0666,843.0868,843.3057,7182.0
2024-07-22 09:55:00,847.56,848.05,846.13,846.17,5585.0,843.2162,843.7036,841.7935,841.8333,5585.0
2024-07-22 10:00:00,846.76,846.99,843.63,844.92,13855.0,842.4203,842.6491,839.3063,840.5897,13855.0
2024-07-22 10:05:00,845.1,848.03,844.52,846.54,7142.0,840.7688,843.6837,840.1917,842.2014,7142.0
2024-07-22 10:10:00,846.65,848.63,846.23,848.24,20777.0,842.3108,844.2807,841.893,843.8927,20777.0
2024-07-22 10:15:00,847.88,848.4,846.18,847.1,7459.0,843.5345,844.0519,841.8432,842.7585,7459.0
2024-07-22 10:20:00,847.24,847.69,846.14,847.66,7006.0,842.8978,843.3455,841.8034,843.3156,7006.0
2024-07-22 10:25:00,847.14,847.71,846.62,847.31,12579.0,842.7983,843.3654,842.281,842.9674,12579.0
2024-07-22 10:30:00,847.64,847.78,845.21,846.8,10289.0,843.2957,843.435,840.8782,842.4601,10289.0
2024-07-22 10:35:00,846.92,849.38,846.0,848.82,11688.0,842.5794,845.0268,841.6642,844.4697,11688.0
2024-07-22 10:40:00,849.02,849.59,848.42,849.15,8325.0,844.6687,845.2358,844.0717,844.798,8325.0
2024-07-22 10:45:00,849.14,849.53,848.65,849.51,7993.0,844.7881,845.1761,844.3006,845.1562,7993.0
2024-07-22 10:50:00,849.33,849.33,847.77,847.77,7398.0,844.9771,844.9771,843.4251,843.4251,7398.0
2024-07-22 10:55:00,847.77,847.88,846.63,847.44,8464.0,843.4251,843.5345,842.2909,843.0968,8464.0
2024-07-22 11:00:00,847.44,847.8,846.48,847.16,4177.0,843.0968,843.4549,842.1417,842.8182,4177.0
2024-07-22 11:05:00,847.07,847.26,843.49,844.26,8543.0,842.7287,842.9177,839.167,839.9331,8543.0
2024-07-22 11:10:00,843.91,844.32,842.61,843.68,12622.0,839.5849,839.9928,838.2915,839.356,12622.0
2024-07-22 11:15:00,843.69,843.7,841.58,842.12,5977.0,839.366,839.3759,837.2668,837.804,5977.0
2024-07-22 11:20:00,841.73,842.4,841.09,842.05,4977.0,837.416,838.0826,836.7793,837.7344,4977.0
2024-07-22 11:25:00,842.06,842.06,840.2,840.55,5135.0,837.7443,837.7443,835.8939,836.2421,5135.0
2024-07-22 11:30:00,840.55,840.81,839.55,839.67,4843.0,836.2421,836.5007,835.2472,835.3666,4843.0
2024-07-22 11:35:00,839.95,840.24,839.34,840.19,10793.0,835.6452,835.9337,835.0383,835.8839,10793.0
2024-07-22 11:40:00,840.33,840.35,838.91,839.92,8658.0,836.0232,836.0431,834.6105,835.6153,8658.0
2024-07-22 11:45:00,840.22,840.5,839.73,839.81,3700.0,835.9138,836.1923,835.4263,835.5059,3700.0
2024-07-22 11:50:00,839.8,841.23,839.8,840.66,4344.0,835.4959,836.9186,835.4959,836.3515,4344.0
2024-07-22 11:55:00,840.59,841.02,840.15,840.15,3906.0,836.2819,836.7097,835.8441,835.8441,3906.0
2024-07-22 12:00:00,840.16,841.27,840.08,841.27,3234.0,835.8541,836.9584,835.7745,836.9584,3234.0
2024-07-22 12:05:00,840.83,841.74,840.54,841.74,2464.0,836.5206,837.426,836.2321,837.426,2464.0
2024-07-22 12:10:00,841.48,842.2,841.32,841.32,6584.0,837.1673,837.8836,837.0081,837.0081,6584.0
2024-07-22 12:15:00,841.89,841.96,840.51,841.15,2964.0,837.5752,837.6449,836.2023,836.839,2964.0
2024-07-22 12:20:00,840.9,840.97,840.07,840.25,8209.0,836.5903,836.6599,835.7645,835.9436,8209.0
2024-07-22 12:25:00,840.25,840.25,839.41,839.69,4612.0,835.9436,835.9436,835.1079,835.3865,4612.0
2024-07-22 12:30:00,839.98,840.0,839.22,839.51,2894.0,835.675,835.6949,834.9189,835.2074,2894.0
2024-07-22 12:35:00,839.54,839.72,838.66,838.66,6279.0,835.2373,835.4163,834.3618,834.3618,6279.0
2024-07-22 12:40:00,839.01,839.15,838.6,838.9,3495.0,834.71,834.8493,834.3021,834.6005,3495.0
2024-07-22 12:45:00,838.9,839.66,838.68,839.66,4010.0,834.6005,835.3566,834.3817,835.3566,4010.0
2024-07-22 12:50:00,839.43,840.79,839.43,840.72,3738.0,835.1278,836.4809,835.1278,836.4112,3738.0
2024-07-22 12:55:00,841.14,841.54,840.71,841.26,3279.0,836.8291,837.227,836.4013,836.9484,3279.0
2024-07-22 13:00:00,841.85,842.43,841.85,842.32,2878.0,837.5354,838.1124,837.5354,838.003,2878.0
2024-07-22 13:05:00,842.73,842.99,841.93,842.37,1851.0,838.4109,838.6696,837.615,838.0528,1851.0
2024-07-22 13:10:00,842.37,842.93,842.14,842.93,1678.0,838.0528,838.6099,837.8239,838.6099,1678.0
2024-07-22 13:15:00,842.99,843.53,842.47,843.19,2278.0,838.6696,839.2068,838.1522,838.8686,2278.0
2024-07-22 13:20:00,843.22,843.83,842.91,843.18,4749.0,838.8984,839.5053,838.59,838.8586,4749.0
2024-07-22 13:25:00,843.72,843.83,843.45,843.47,2326.0,839.3958,839.5053,839.1272,839.1471,2326.0
2024-07-22 13:30:00,843.64,844.87,843.63,844.87,4494.0,839.3162,840.5399,839.3063,840.5399,4494.0
2024-07-22 13:35:00,844.66,844.66,844.06,844.41,2558.0,840.331,840.331,839.7341,840.0823,2558.0
2024-07-22 13:40:00,844.62,845.0,844.51,845.0,4146.0,840.2912,840.6693,840.1818,840.6693,4146.0
2024-07-22 13:45:00,845.22,845.65,845.21,845.22,3040.0,840.8881,841.3159,840.8782,840.8881,3040.0
2024-07-22 13:50:00,845.23,845.46,845.15,845.3,1239.0,840.8981,841.1269,840.8185,840.9677,1239.0
2024-07-22 13:55:00,845.61,845.65,845.2,845.49,2897.0,841.2761,841.3159,840.8683,841.1568,2897.0
2024-07-22 14:00:00,845.25,845.99,845.07,845.66,16498.0,840.918,841.6542,840.7389,841.3259,16498.0
2024-07-22 14:05:00,845.81,846.96,845.81,846.83,10524.0,841.4751,842.6192,841.4751,842.4899,10524.0
2024-07-22 14:10:00,846.82,847.11,845.95,847.11,17144.0,842.4799,842.7685,841.6144,842.7685,17144.0
2024-07-22 14:15:00,847.39,848.5,847.39,848.1,9655.0,843.047,844.1513,843.047,843.7534,9655.0
2024-07-22 14:20:00,848.1,848.1,846.9,847.42,14898.0,843.7534,843.7534,842.5595,843.0769,14898.0
2024-07-22 14:25:00,847.52,847.67,846.69,847.03,5189.0,843.1764,843.3256,842.3506,842.6889,5189.0
2024-07-22 14:30:00,847.3,848.29,846.81,847.74,20897.0,842.9575,843.9424,842.47,843.3952,20897.0
2024-07-22 14:35:00,847.78,847.87,846.88,847.6,7875.0,843.435,843.5246,842.5396,843.256,7875.0
2024-07-22 14:40:00,847.6,848.41,847.59,848.27,6092.0,843.256,844.0618,843.246,843.9225,6092.0
2024-07-22 14:45:00,848.36,848.5,848.09,848.2,12243.0,844.0121,844.1513,843.7434,843.8529,12243.0
2024-07-22 14:50:00,847.99,848.58,847.96,848.18,10679.0,843.644,844.2309,843.6141,843.833,10679.0
2024-07-22 14:55:00,848.18,848.18,847.12,847.29,4609.0,843.833,843.833,842.7784,842.9475,4609.0
2024-07-22 15:00:00,847.3,847.51,846.44,847.51,4357.0,842.9575,843.1664,842.1019,843.1664,4357.0
2024-07-22 15:05:00,847.14,847.24,846.44,846.92,3470.0,842.7983,842.8978,842.1019,842.5794,3470.0
2024-07-22 15:10:00,846.82,846.97,846.27,846.6,5163.0,842.4799,842.6292,841.9328,842.2611,5163.0
2024-07-22 15:15:00,846.32,846.91,845.79,846.07,3207.0,841.9825,842.5695,841.4552,841.7338,3207.0
2024-07-22 15:20:00,845.96,846.18,845.43,846.18,8951.0,841.6244,841.8432,841.0971,841.8432,8951.0
2024-07-22 15:25:00,845.79,846.45,845.49,846.45,6899.0,841.4552,842.1118,841.1568,842.1118,6899.0
2024-07-22 15:30:00,846.45,846.8,846.09,846.44,6051.0,842.1118,842.4601,841.7537,842.1019,6051.0
2024-07-22 15:35:00,846.42,847.17,846.41,847.09,12820.0,842.082,842.8282,842.072,842.7486,12820.0
2024-07-22 15:40:00,846.94,847.39,846.8,847.05,13494.0,842.5993,843.047,842.4601,842.7088,13494.0
2024-07-22 15:45:00,847.26,847.55,846.4,846.5,15126.0,842.9177,843.2062,842.0621,842.1616,15126.0
2024-07-22 15:50:00,846.41,847.84,845.81,847.39,24558.0,842.072,843.4947,841.4751,843.047,24558.0
2024-07-22 15:55:00,847.68,848.18,846.75,848.03,38862.0,843.3355,843.833,842.4103,843.6837,38862.0
2024-07-23 09:30:00,848.9,849.26,845.57,847.39,18369.0,844.5493,844.9074,841.2364,843.047,18369.0
2024-07-23 09:35:00,847.11,849.14,846.76,849.13,1385.0,842.7685,844.7881,842.4203,844.7781,1385.0
2024-07-23 09:40:00,848.82,848.82,847.31,848.07,4420.0,844.4697,844.4697,842.9674,843.7235,4420.0
2024-07-23 09:45:00,848.78,850.97,848.62,849.05,7331.0,844.4299,846.6087,844.2707,844.6985,7331.0
2024-07-23 09:50:00,849.14,849.64,847.7,847.86,5705.0,844.7881,845.2855,843.3554,843.5146,5705.0
2024-07-23 09:55:00,848.44,849.41,848.26,849.19,1818.0,844.0916,845.0567,843.9126,844.8378,1818.0
2024-07-23 10:00:00,849.2,851.45,849.2,850.67,10076.0,844.8478,847.0862,844.8478,846.3102,10076.0
2024-07-23 10:05:00,850.93,852.74,850.76,852.45,9609.0,846.5689,848.3696,846.3998,848.0811,9609.0
2024-07-23 10:10:00,851.92,852.25,851.57,851.61,3398.0,847.5538,847.8821,847.2056,847.2454,3398.0
2024-07-23 10:15:00,851.61,851.96,850.5,851.44,12434.0,847.2454,847.5936,846.1411,847.0763,12434.0
2024-07-23 10:20:00,850.95,852.81,850.66,852.21,9635.0,846.5888,848.4392,846.3003,847.8423,9635.0
2024-07-23 10:25:00,852.07,853.28,851.13,851.23,7982.0,847.703,848.9068,846.7679,846.8673,7982.0
2024-07-23 10:30:00,850.98,851.76,850.27,850.91,3310.0,846.6186,847.3946,845.9123,846.549,3310.0
2024-07-23 10:35:00,850.91,852.26,850.61,851.4,4392.0,846.549,847.8921,846.2505,847.0365,4392.0
2024-07-23 10:40:00,851.79,852.18,851.23,851.84,2531.0,847.4245,847.8125,846.8673,847.4742,2531.0
2024-07-23 10:45:00,851.84,852.1,851.09,851.86,3737.0,847.4742,847.7329,846.7281,847.4941,3737.0
2024-07-23 10:50:00,851.75,852.5,850.78,850.78,4295.0,847.3847,848.1308,846.4197,846.4197,4295.0
2024-07-23 10:55:00,850.75,851.86,850.75,851.73,3299.0,846.3898,847.4941,846.3898,847.3648,3299.0
2024-07-23 11:00:00,852.31,852.5,851.11,852.0,5828.0,847.9418,848.1308,846.748,847.6334,5828.0
2024-07-23 11:05:00,852.44,853.03,851.7,852.87,6632.0,848.0711,848.6581,847.3349,848.4989,6632.0
2024-07-23 11:10:00,852.54,853.47,852.54,853.31,5793.0,848.1706,849.0959,848.1706,848.9367,5793.0
2024-07-23 11:15:00,853.44,854.58,853.06,854.13,9012.0,849.066,850.2002,848.688,849.7525,9012.0
2024-07-23 11:20:00,854.39,854.56,853.69,853.91,6560.0,850.0112,850.1803,849.3147,849.5336,6560.0
2024-07-23 11:25:00,853.9,854.16,853.61,854.13,4008.0,849.5237,849.7823,849.2351,849.7525,4008.0
2024-07-23 11:30:00,854.43,854.43,853.38,853.94,8684.0,850.0509,850.0509,849.0063,849.5635,8684.0
2024-07-23 11:35:00,853.68,854.15,853.0,853.0,3370.0,849.3048,849.7724,848.6283,848.6283,3370.0
2024-07-23 11:40:00,853.03,853.74,852.55,853.71,5250.0,848.6581,849.3645,848.1806,849.3346,5250.0
2024-07-23 11:45:00,853.55,854.43,853.36,854.22,8994.0,849.1755,850.0509,848.9864,849.842,8994.0
2024-07-23 11:50:00,854.09,854.42,853.42,853.45,6790.0,849.7127,850.041,849.0461,849.076,6790.0
2024-07-23 11:55:00,853.0,853.43,852.99,853.36,2700.0,848.6283,849.0561,848.6183,848.9864,2700.0
2024-07-23 12:00:00,853.6,853.94,852.56,852.86,4005.0,849.2252,849.5635,848.1905,848.489,4005.0
2024-07-23 12:05:00,852.86,852.86,852.48,852.5,1008.0,848.489,848.489,848.1109,848.1308,1008.0
2024-07-23 12:10:00,852.76,853.62,852.76,853.51,2013.0,848.3895,849.2451,848.3895,849.1357,2013.0
2024-07-23 12:15:00,853.16,853.79,852.7,853.17,1412.0,848.7875,849.4142,848.3298,848.7974,1412.0
2024-07-23 12:20:00,853.18,853.36,850.6,851.53,4741.0,848.8074,848.9864,846.2406,847.1658,4741.0
2024-07-23 12:25:00,851.32,851.32,850.51,850.59,1741.0,846.9569,846.9569,846.151,846.2306,1741.0
2024-07-23 12:30:00,850.52,850.52,849.3,849.68,7021.0,846.161,846.161,844.9472,845.3253,7021.0
2024-07-23 12:35:00,849.68,849.68,847.53,848.09,5159.0,845.3253,845.3253,843.1863,843.7434,5159.0
2024-07-23 12:40:00,848.5,848.51,847.0,847.29,7797.0,844.1513,844.1613,842.659,842.9475,7797.0
2024-07-23 12:45:00,847.29,847.34,846.5,846.96,8544.0,842.9475,842.9973,842.1616,842.6192,8544.0
2024-07-23 12:50:00,846.91,847.62,846.68,847.59,2555.0,842.5695,843.2758,842.3407,843.246,2555.0
2024-07-23 12:55:00,847.3,847.76,846.76,847.52,3397.0,842.9575,843.4151,842.4203,843.1764,3397.0
2024-07-23 13:00:00,847.52,848.34,847.44,847.97,2960.0,843.1764,843.9922,843.0968,843.6241,2960.0
2024-07-23 13:05:00,847.83,849.27,847.14,848.8,2578.0,843.4848,844.9174,842.7983,844.4498,2578.0
2024-07-23 13:10:00,848.43,848.43,847.42,847.79,3029.0,844.0817,844.0817,843.0769,843.445,3029.0
2024-07-23 13:15:00,847.85,848.38,847.47,848.29,4093.0,843.5047,844.032,843.1266,843.9424,4093.0
2024-07-23 13:20:00,848.8,849.09,848.33,848.78,2429.0,844.4498,844.7383,843.9822,844.4299,2429.0
2024-07-23 13:25:00,848.94,849.32,848.48,849.09,4889.0,844.5891,844.9671,844.1314,844.7383,4889.0
2024-07-23 13:30:00,849.09,850.34,848.89,849.61,5750.0,844.7383,845.9819,844.5393,845.2556,5750.0
2024-07-23 13:35:00,849.3,850.5,849.25,849.53,1296.0,844.9472,846.1411,844.8975,845.1761,1296.0
2024-07-23 13:40:00,849.62,849.96,849.11,849.58,1854.0,845.2656,845.6039,844.7582,845.2258,1854.0
2024-07-23 13:45:00,849.75,850.47,849.74,850.39,1624.0,845.3949,846.1112,845.385,846.0317,1624.0
2024-07-23 13:50:00,850.61,850.75,850.0,850.0,3620.0,846.2505,846.3898,845.6436,845.6436,3620.0
2024-07-23 13:55:00,850.0,850.6,849.96,850.6,2538.0,845.6436,846.2406,845.6039,846.2406,2538.0
2024-07-23 14:00:00,850.6,850.75,850.34,850.52,980.0,846.2406,846.3898,845.9819,846.161,980.0
2024-07-23 14:05:00,850.5,850.66,850.28,850.47,4679.0,846.1411,846.3003,845.9222,846.1112,4679.0
2024-07-23 14:10:00,850.47,850.72,850.24,850.37,3011.0,846.1112,846.36,845.8824,846.0118,3011.0
2024-07-23 14:15:00,850.31,850.73,850.3,850.62,2745.0,845.9521,846.3699,845.9421,846.2605,2745.0
2024-07-23 14:20:00,850.33,850.44,850.3,850.4,1063.0,845.972,846.0814,845.9421,846.0416,1063.0
2024-07-23 14:25:00,850.48,850.48,849.19,850.48,5174.0,846.1212,846.1212,844.8378,846.1212,5174.0
2024-07-23 14:30:00,849.79,850.96,849.79,850.47,1276.0,845.4347,846.5987,845.4347,846.1112,1276.0
2024-07-23 14:35:00,850.43,851.22,850.43,851.03,1500.0,846.0714,846.8574,846.0714,846.6684,1500.0
2024-07-23 14:40:00,851.03,851.03,850.49,850.55,1278.0,846.6684,846.6684,846.1311,846.1908,1278.0
2024-07-23 14:45:00,850.75,850.83,850.27,850.36,4565.0,846.3898,846.4694,845.9123,846.0018,4565.0
2024-07-23 14:50:00,850.37,850.8,850.13,850.5,10850.0,846.0118,846.4395,845.773,846.1411,10850.0
2024-07-23 14:55:00,850.63,850.8,849.96,850.55,12613.0,846.2704,846.4395,845.6039,846.1908,12613.0
2024-07-23 15:00:00,850.6,850.6,850.54,850.55,509.0,846.2406,846.2406,846.1809,846.1908,509.0
2024-07-23 15:05:00,850.28,851.25,850.28,851.13,2637.0,845.9222,846.8872,845.9222,846.7679,2637.0
2024-07-23 15:10:00,851.11,851.21,851.09,851.18,1181.0,846.748,846.8474,846.7281,846.8176,1181.0
2024-07-23 15:15:00,851.06,851.33,850.89,851.32,2607.0,846.6982,846.9668,846.5291,846.9569,2607.0
2024-07-23 15:20:00,851.2,851.73,851.14,851.26,3187.0,846.8375,847.3648,846.7778,846.8972,3187.0
2024-07-23 15:25:00,851.55,851.55,851.23,851.23,969.0,847.1857,847.1857,846.8673,846.8673,969.0
2024-07-23 15:30:00,851.38,851.88,851.16,851.21,3335.0,847.0166,847.514,846.7977,846.8474,3335.0
2024-07-23 15:35:00,851.13,851.16,850.52,850.81,4182.0,846.7679,846.7977,846.161,846.4495,4182.0
2024-07-23 15:40:00,850.81,850.85,849.98,850.21,6060.0,846.4495,846.4893,845.6238,845.8526,6060.0
2024-07-23 15:45:00,850.41,851.54,850.2,851.54,4753.0,846.0515,847.1758,845.8426,847.1758,4753.0
2024-07-23 15:50:00,851.84,852.55,850.73,851.0,21558.0,847.4742,848.1806,846.3699,846.6385,21558.0
2024-07-23 15:55:00,851.25,852.73,851.01,852.11,38127.0,846.8872,848.3597,846.6485,847.7428,38127.0
2024-07-24 09:30:00,844.6,846.0,839.91,841.2,52470.0,840.2713,841.6642,835.6054,836.8888,52470.0
2024-07-24 09:35:00,841.25,841.83,833.49,834.34,26825.0,836.9385,837.5155,829.2183,830.0639,26825.0
2024-07-24 09:40:00,834.7,839.48,834.7,839.48,10956.0,830.4221,835.1776,830.4221,835.1776,10956.0
2024-07-24 09:45:00,838.77,839.88,837.87,839.34,5165.0,834.4712,835.5755,833.5758,835.0383,5165.0
2024-07-24 09:50:00,839.69,839.69,835.96,836.35,9825.0,835.3865,835.3865,831.6756,832.0636,9825.0
2024-07-24 09:55:00,836.07,837.22,834.0,836.52,19973.0,831.785,832.9291,829.7257,832.2327,19973.0
2024-07-24 10:00:00,836.75,836.76,833.21,834.2,6392.0,832.4616,832.4715,828.9397,829.9246,6392.0
2024-07-24 10:05:00,834.24,835.71,833.53,835.29,6137.0,829.9644,831.4269,829.2581,831.009,6137.0
2024-07-24 10:10:00,835.6,835.86,834.42,834.62,4563.0,831.3175,831.5761,830.1435,830.3425,4563.0
2024-07-24 10:15:00,834.61,837.46,834.3,836.56,13686.0,830.3325,833.1679,830.0241,832.2725,13686.0
2024-07-24 10:20:00,836.7,837.43,836.3,837.42,4884.0,832.4118,833.1381,832.0139,833.1281,4884.0
2024-07-24 10:25:00,837.06,839.36,836.82,839.36,5655.0,832.77,835.0582,832.5312,835.0582,5655.0
2024-07-24 10:30:00,838.67,839.04,838.08,838.97,3489.0,834.3717,834.7398,833.7847,834.6702,3489.0
2024-07-24 10:35:00,838.67,839.44,838.6,838.63,3369.0,834.3717,835.1378,834.3021,834.3319,3369.0
2024-07-24 10:40:00,839.0,840.52,839.0,840.22,3815.0,834.7,836.2122,834.7,835.9138,3815.0
2024-07-24 10:45:00,840.47,840.96,839.79,839.83,3229.0,836.1625,836.65,835.486,835.5258,3229.0
2024-07-24 10:50:00,839.43,840.3,839.07,840.06,5193.0,835.1278,835.9934,834.7697,835.7546,5193.0
2024-07-24 10:55:00,839.63,840.18,838.54,840.18,6023.0,835.3268,835.874,834.2424,835.874,6023.0
2024-07-24 11:00:00,839.88,840.44,839.27,839.43,4076.0,835.5755,836.1326,834.9686,835.1278,4076.0
2024-07-24 11:05:00,839.28,839.75,838.08,838.63,9235.0,834.9786,835.4462,833.7847,834.3319,9235.0
2024-07-24 11:10:00,838.09,838.26,837.47,837.91,2749.0,833.7947,833.9638,833.1779,833.6156,2749.0
2024-07-24 11:15:00,838.01,838.12,836.57,836.58,4152.0,833.7151,833.8245,832.2825,832.2924,4152.0
2024-07-24 11:20:00,836.86,837.82,836.6,836.79,5211.0,832.571,833.5261,832.3123,832.5014,5211.0
2024-07-24 11:25:00,836.91,837.7,836.63,837.47,4268.0,832.6207,833.4067,832.3422,833.1779,4268.0
2024-07-24 11:30:00,837.2,837.89,837.0,837.53,5554.0,832.9093,833.5957,832.7103,833.2376,5554.0
2024-07-24 11:35:00,837.53,837.93,837.3,837.93,5752.0,833.2376,833.6355,833.0087,833.6355,5752.0
2024-07-24 11:40:00,837.62,837.98,837.0,837.37,4827.0,833.3271,833.6853,832.7103,833.0784,4827.0
2024-07-24 11:45:00,837.03,837.68,836.4,836.81,5954.0,832.7401,833.3868,832.1134,832.5213,5954.0
2024-07-24 11:50:00,836.5,836.81,835.96,835.96,4531.0,832.2128,832.5213,831.6756,831.6756,4531.0
2024-07-24 11:55:00,835.98,835.98,834.83,834.93,10636.0,831.6955,831.6955,830.5514,830.6509,10636.0
2024-07-24 12:00:00,835.02,835.86,834.92,835.85,10059.0,830.7404,831.5761,830.6409,831.5662,10059.0
2024-07-24 12:05:00,835.63,835.77,834.37,835.27,11851.0,831.3473,831.4866,830.0938,830.9891,11851.0
2024-07-24 12:10:00,834.91,834.98,833.5,834.3,8240.0,830.631,830.7006,829.2282,830.0241,8240.0
2024-07-24 12:15:00,834.33,834.91,833.87,834.38,5576.0,830.054,830.631,829.5963,830.1037,5576.0
2024-07-24 12:20:00,834.57,834.93,834.33,834.44,4581.0,830.2927,830.6509,830.054,830.1634,4581.0
2024-07-24 12:25:00,834.46,835.09,834.28,834.84,4290.0,830.1833,830.8101,830.0042,830.5613,4290.0
2024-07-24 12:30:00,834.61,834.82,834.0,834.44,8102.0,830.3325,830.5414,829.7257,830.1634,8102.0
2024-07-24 12:35:00,834.06,834.64,833.47,833.88,3426.0,829.7853,830.3624,829.1984,829.6063,3426.0
2024-07-24 12:40:00,834.21,834.65,833.84,834.32,2484.0,829.9346,830.3723,829.5665,830.044,2484.0
2024-07-24 12:45:00,834.68,835.0,834.49,834.9,3226.0,830.4022,830.7205,830.2131,830.621,3226.0
2024-07-24 12:50:00,834.89,834.89,834.03,834.67,2387.0,830.6111,830.6111,829.7555,830.3922,2387.0
2024-07-24 12:55:00,834.56,836.0,834.5,836.0,6636.0,830.2828,831.7154,830.2231,831.7154,6636.0
2024-07-24 13:00:00,836.02,836.27,835.49,835.54,3066.0,831.7353,831.984,831.208,831.2578,3066.0
2024-07-24 13:05:00,835.73,836.57,835.15,836.24,3083.0,831.4468,832.2825,830.8698,831.9542,3083.0
2024-07-24 13:10:00,836.16,836.25,835.48,835.63,2445.0,831.8746,831.9641,831.1981,831.3473,2445.0
2024-07-24 13:15:00,835.44,836.04,835.43,835.5,2400.0,831.1583,831.7552,831.1483,831.218,2400.0
2024-07-24 13:20:00,835.57,835.57,834.48,834.48,1900.0,831.2876,831.2876,830.2032,830.2032,1900.0
2024-07-24 13:25:00,834.82,835.9,834.61,835.84,11869.0,830.5414,831.6159,830.3325,831.5562,11869.0
2024-07-24 13:30:00,835.52,836.07,835.38,835.84,1357.0,831.2379,831.785,831.0986,831.5562,1357.0
2024-07-24 13:35:00,836.22,836.4,835.77,835.85,6811.0,831.9343,832.1134,831.4866,831.5662,6811.0
2024-07-24 13:40:00,836.21,836.22,835.53,835.92,2399.0,831.9243,831.9343,831.2478,831.6358,2399.0
2024-07-24 13:45:00,835.94,836.47,835.94,836.44,10193.0,831.6557,832.183,831.6557,832.1531,10193.0
2024-07-24 13:50:00,836.33,836.39,836.02,836.25,5467.0,832.0437,832.1034,831.7353,831.9641,5467.0
2024-07-24 13:55:00,836.25,836.9,835.76,836.37,6325.0,831.9641,832.6108,831.4766,832.0835,6325.0
2024-07-24 14:00:00,836.34,837.2,835.81,835.81,6801.0,832.0537,832.9093,831.5264,831.5264,6801.0
2024-07-24 14:05:00,836.0,836.42,835.75,835.75,2475.0,831.7154,832.1332,831.4667,831.4667,2475.0
2024-07-24 14:10:00,835.43,835.8,835.18,835.19,3757.0,831.1483,831.5164,830.8996,830.9096,3757.0
2024-07-24 14:15:00,835.55,835.59,835.0,835.32,3589.0,831.2677,831.3075,830.7205,831.0389,3589.0
2024-07-24 14:20:00,835.09,835.68,835.0,835.04,5734.0,830.8101,831.397,830.7205,830.7603,5734.0
2024-07-24 14:25:00,835.28,835.33,834.88,834.88,1752.0,830.9991,831.0488,830.6011,830.6011,1752.0
2024-07-24 14:30:00,834.77,835.12,834.33,834.77,3663.0,830.4917,830.8399,830.054,830.4917,3663.0
2024-07-24 14:35:00,834.59,835.07,834.24,834.41,4211.0,830.3126,830.7902,829.9644,830.1336,4211.0
2024-07-24 14:40:00,834.4,834.6,833.79,834.22,8758.0,830.1236,830.3226,829.5167,829.9445,8758.0
2024-07-24 14:45:00,834.28,834.28,832.9,832.98,13373.0,830.0042,830.0042,828.6313,828.7109,13373.0
2024-07-24 14:50:00,832.96,833.0,831.5,831.7,17156.0,828.691,828.7308,827.2385,827.4374,17156.0
2024-07-24 14:55:00,831.52,832.19,831.41,832.0,12149.0,827.2584,827.9249,827.1489,827.7359,12149.0
2024-07-24 15:00:00,832.0,832.07,831.28,831.73,5995.0,827.7359,827.8055,827.0196,827.4673,5995.0
2024-07-24 15:05:00,831.74,831.82,830.2,830.95,14000.0,827.4772,827.5568,825.9451,826.6913,14000.0
2024-07-24 15:10:00,831.18,831.38,830.32,830.61,5227.0,826.9201,827.1191,826.0645,826.353,5227.0
2024-07-24 15:15:00,830.47,830.75,829.5,829.94,11185.0,826.2137,826.4923,825.2487,825.6865,11185.0
2024-07-24 15:20:00,829.97,830.74,829.77,830.74,8212.0,825.7163,826.4824,825.5173,826.4824,8212.0
2024-07-24 15:25:00,830.68,831.03,830.21,830.64,12524.0,826.4227,826.7709,825.9551,826.3829,12524.0
2024-07-24 15:30:00,830.85,831.91,830.57,831.71,9479.0,826.5918,827.6464,826.3132,827.4474,9479.0
2024-07-24 15:35:00,831.5,832.27,831.25,831.85,13808.0,827.2385,828.0045,826.9897,827.5867,13808.0
2024-07-24 15:40:00,832.04,832.4,831.7,832.09,8836.0,827.7757,828.1339,827.4374,827.8254,8836.0
2024-07-24 15:45:00,831.78,833.36,831.78,833.02,8651.0,827.517,829.0889,827.517,828.7507,8651.0
2024-07-24 15:50:00,833.13,833.66,831.05,831.05,24843.0,828.8601,829.3874,826.7908,826.7908,24843.0
2024-07-24 15:55:00,830.06,831.66,829.82,830.77,59437.0,825.8058,827.3976,825.5671,826.5122,59437.0
2024-07-25 09:30:00,835.79,836.65,831.05,833.1,36950.0,831.5065,832.3621,826.7908,828.8303,36950.0
2024-07-25 09:35:00,832.89,834.47,831.5,832.81,4415.0,828.6213,830.1932,827.2385,828.5418,4415.0
2024-07-25 09:40:00,832.67,834.84,832.48,834.27,3805.0,828.4025,830.5613,828.2134,829.9943,3805.0
2024-07-25 09:45:00,834.03,836.0,833.56,834.88,15502.0,829.7555,831.7154,829.2879,830.6011,15502.0
2024-07-25 09:50:00,834.0,835.07,833.0,834.0,6668.0,829.7257,830.7902,828.7308,829.7257,6668.0
2024-07-25 09:55:00,833.21,833.77,831.97,833.77,6402.0,828.9397,829.4968,827.7061,829.4968,6402.0
2024-07-25 10:00:00,832.76,834.03,832.06,832.33,12029.0,828.492,829.7555,827.7956,828.0642,12029.0
2024-07-25 10:05:00,833.24,834.41,829.94,830.51,13412.0,828.9695,830.1336,825.6865,826.2535,13412.0
2024-07-25 10:10:00,830.69,830.69,827.13,828.17,11743.0,826.4326,826.4326,822.8909,823.9255,11743.0
2024-07-25 10:15:00,828.54,829.89,828.07,829.89,13125.0,824.2936,825.6367,823.826,825.6367,13125.0
2024-07-25 10:20:00,829.43,830.46,829.0,829.6,6724.0,825.1791,826.2038,824.7513,825.3482,6724.0
2024-07-25 10:25:00,829.79,831.64,829.07,831.48,8356.0,825.5372,827.3777,824.8209,827.2186,8356.0
2024-07-25 10:30:00,831.83,831.84,828.7,830.75,10627.0,827.5668,827.5767,824.4528,826.4923,10627.0
2024-07-25 10:35:00,831.0,831.85,830.54,830.55,4114.0,826.741,827.5867,826.2834,826.2933,4114.0
2024-07-25 10:40:00,829.91,830.9,829.36,830.9,3618.0,825.6566,826.6415,825.1094,826.6415,3618.0
2024-07-25 10:45:00,830.66,831.5,829.53,829.53,2601.0,826.4028,827.2385,825.2786,825.2786,2601.0
2024-07-25 10:50:00,830.34,831.06,829.16,829.61,5171.0,826.0844,826.8007,824.9105,825.3582,5171.0
2024-07-25 10:55:00,829.28,830.6,829.22,829.72,7003.0,825.0298,826.3431,824.9701,825.4676,7003.0
2024-07-25 11:00:00,829.49,830.86,829.42,830.35,3340.0,825.2388,826.6017,825.1691,826.0944,3340.0
2024-07-25 11:05:00,830.54,830.67,830.07,830.32,1922.0,826.2834,826.4127,825.8158,826.0645,1922.0
2024-07-25 11:10:00,830.42,832.48,830.41,831.99,5629.0,826.164,828.2134,826.1541,827.726,5629.0
2024-07-25 11:15:00,832.58,833.08,832.16,832.83,2969.0,828.3129,828.8104,827.8951,828.5616,2969.0
2024-07-25 11:20:00,832.36,833.48,832.08,833.48,6102.0,828.0941,829.2083,827.8155,829.2083,6102.0
2024-07-25 11:25:00,833.75,833.75,832.17,832.18,1634.0,829.4769,829.4769,827.905,827.915,1634.0
2024-07-25 11:30:00,832.25,832.31,831.34,832.04,3536.0,827.9846,828.0443,827.0793,827.7757,3536.0
2024-07-25 11:35:00,831.97,832.01,831.14,831.76,2106.0,827.7061,827.7459,826.8803,827.4971,2106.0
2024-07-25 11:40:00,831.51,831.52,830.22,830.82,6828.0,827.2484,827.2584,825.965,826.5619,6828.0
2024-07-25 11:45:00,830.8,831.05,829.86,829.86,8220.0,826.5421,826.7908,825.6069,825.6069,8220.0
2024-07-25 11:50:00,829.86,830.8,829.86,830.28,2823.0,825.6069,826.5421,825.6069,826.0247,2823.0
2024-07-25 11:55:00,829.65,831.07,829.65,830.79,3308.0,825.3979,826.8107,825.3979,826.5321,3308.0
2024-07-25 12:00:00,830.88,831.22,830.57,830.8,6042.0,826.6216,826.9599,826.3132,826.5421,6042.0
2024-07-25 12:05:00,830.82,830.84,829.78,829.97,3641.0,826.5619,826.5818,825.5273,825.7163,3641.0
2024-07-25 12:10:00,830.07,831.04,830.07,830.88,8602.0,825.8158,826.7808,825.8158,826.6216,8602.0
2024-07-25 12:15:00,831.1,831.38,830.57,830.75,11159.0,826.8405,827.1191,826.3132,826.4923,11159.0
2024-07-25 12:20:00,830.63,831.72,830.45,830.61,14359.0,826.3729,827.4573,826.1938,826.353,14359.0
2024-07-25 12:25:00,830.61,830.73,830.22,830.44,2508.0,826.353,826.4724,825.965,826.1839,2508.0
2024-07-25 12:30:00,830.64,830.64,829.66,829.66,3593.0,826.3829,826.3829,825.4079,825.4079,3593.0
2024-07-25 12:35:00,829.72,829.72,828.25,828.42,3621.0,825.4676,825.4676,824.0051,824.1743,3621.0
2024-07-25 12:40:00,828.62,828.91,827.6,827.64,6684.0,824.3732,824.6617,823.3585,823.3982,6684.0
2024-07-25 12:45:00,827.66,827.71,826.7,826.85,8859.0,823.4181,823.4679,822.4631,822.6123,8859.0
2024-07-25 12:50:00,827.03,827.17,826.32,826.71,5271.0,822.7914,822.9307,822.085,822.473,5271.0
2024-07-25 12:55:00,826.35,827.68,826.35,827.16,6779.0,822.1149,823.438,822.1149,822.9207,6779.0
2024-07-25 13:00:00,827.38,828.61,827.38,827.96,5913.0,823.1396,824.3633,823.1396,823.7166,5913.0
2024-07-25 13:05:00,828.13,828.51,828.06,828.41,2920.0,823.8857,824.2638,823.8161,824.1643,2920.0
2024-07-25 13:10:00,828.63,828.74,827.64,827.64,2027.0,824.3832,824.4926,823.3982,823.3982,2027.0
2024-07-25 13:15:00,827.4,827.56,826.05,826.18,8093.0,823.1595,823.3187,821.8164,821.9457,8093.0
2024-07-25 13:20:00,826.61,826.75,825.76,825.76,7967.0,822.3735,822.5128,821.5279,821.5279,7967.0
2024-07-25 13:25:00,826.0,826.41,825.83,825.91,4527.0,821.7667,822.1746,821.5975,821.6771,4527.0
2024-07-25 13:30:00,825.95,826.38,825.84,825.84,4771.0,821.7169,822.1447,821.6075,821.6075,4771.0
2024-07-25 13:35:00,826.05,826.16,825.74,825.89,6192.0,821.8164,821.9258,821.508,821.6572,6192.0
2024-07-25 13:40:00,826.24,826.4,825.31,825.47,4268.0,822.0054,822.1646,821.0802,821.2394,4268.0
2024-07-25 13:45:00,825.51,825.68,824.17,824.59,12254.0,821.2792,821.4483,819.946,820.3639,12254.0
2024-07-25 13:50:00,824.74,824.74,822.77,822.91,5570.0,820.5131,820.5131,818.5532,818.6925,5570.0
2024-07-25 13:55:00,822.51,823.17,821.68,821.68,5467.0,818.2945,818.9512,817.4688,817.4688,5467.0
2024-07-25 14:00:00,821.59,822.45,821.59,822.07,12529.0,817.3793,818.2348,817.3793,817.8568,12529.0
2024-07-25 14:05:00,822.14,823.39,821.85,823.04,5946.0,817.9264,819.17,817.6379,818.8218,5946.0
2024-07-25 14:10:00,823.19,823.41,822.51,822.85,5651.0,818.9711,819.1899,818.2945,818.6328,5651.0
2024-07-25 14:15:00,822.8,823.01,821.87,822.67,7937.0,818.5831,818.792,817.6578,818.4537,7937.0
2024-07-25 14:20:00,822.28,822.28,821.53,821.63,3539.0,818.0657,818.0657,817.3196,817.419,3539.0
2024-07-25 14:25:00,821.56,822.45,821.56,821.61,3557.0,817.3494,818.2348,817.3494,817.3992,3557.0
2024-07-25 14:30:00,821.73,822.55,821.73,821.97,3904.0,817.5185,818.3343,817.5185,817.7573,3904.0
2024-07-25 14:35:00,821.92,821.92,820.7,821.27,7283.0,817.7076,817.7076,816.4938,817.0609,7283.0
2024-07-25 14:40:00,821.3,821.37,820.81,820.95,6246.0,817.0907,817.1604,816.6033,816.7425,6246.0
2024-07-25 14:45:00,820.9,820.93,819.32,819.48,10553.0,816.6928,816.7226,815.1209,815.2801,10553.0
2024-07-25 14:50:00,819.17,819.63,818.32,818.43,10238.0,814.9717,815.4293,814.126,814.2354,10238.0
2024-07-25 14:55:00,818.44,818.93,817.65,818.64,7974.0,814.2454,814.7329,813.4594,814.4444,7974.0
2024-07-25 15:00:00,819.2,819.89,818.23,818.65,4377.0,815.0015,815.688,814.0365,814.4543,4377.0
2024-07-25 15:05:00,818.42,819.2,817.37,818.42,11684.0,814.2255,815.0015,813.1809,814.2255,11684.0
2024-07-25 15:10:00,817.82,818.36,817.5,818.36,5731.0,813.6286,814.1658,813.3102,814.1658,5731.0
2024-07-25 15:15:00,818.29,818.88,817.76,818.88,3118.0,814.0962,814.6831,813.5689,814.6831,3118.0
2024-07-25 15:20:00,818.74,820.25,818.6,819.84,8205.0,814.5439,816.0461,814.4046,815.6382,8205.0
2024-07-25 15:25:00,820.08,821.11,819.8,820.27,26592.0,815.877,816.9017,815.5984,816.066,26592.0
2024-07-25 15:30:00,820.26,820.35,819.32,819.91,6098.0,816.0561,816.1456,815.1209,815.7079,6098.0
2024-07-25 15:35:00,819.88,820.25,818.72,818.85,8062.0,815.678,816.0461,814.524,814.6533,8062.0
2024-07-25 15:40:00,818.91,819.67,818.91,819.37,5238.0,814.713,815.4691,814.713,815.1706,5238.0
2024-07-25 15:45:00,819.29,819.45,817.89,819.13,12263.0,815.091,815.2502,813.6982,814.9319,12263.0
2024-07-25 15:50:00,818.91,818.91,815.25,816.1,22387.0,814.713,814.713,811.0717,811.9174,22387.0
2024-07-25 15:55:00,815.63,817.8,814.28,815.64,86408.0,811.4498,813.6087,810.1067,811.4597,86408.0
2024-07-26 09:30:00,818.0,819.84,817.06,817.06,30860.0,814.9623,816.7954,814.0258,814.0258,30860.0
2024-07-26 09:35:00,817.05,818.56,815.83,817.05,24688.0,814.0158,815.5202,812.8003,814.0158,24688.0
2024-07-26 09:40:00,818.0,818.06,813.41,814.16,17987.0,814.9623,815.0221,810.3893,811.1365,17987.0
2024-07-26 09:45:00,813.61,813.87,809.84,810.41,30901.0,810.5886,810.8476,806.8326,807.4005,30901.0
2024-07-26 09:50:00,810.5,811.5,809.17,809.97,15480.0,807.4901,808.4864,806.1651,806.9621,15480.0
2024-07-26 09:55:00,809.71,811.22,809.01,811.16,13562.0,806.7031,808.2075,806.0057,808.1477,13562.0
2024-07-26 10:00:00,811.04,814.96,810.62,814.19,11604.0,808.0281,811.9336,807.6097,811.1664,11604.0
2024-07-26 10:05:00,814.25,814.28,811.3,812.01,11826.0,811.2262,811.2561,808.2872,808.9945,11826.0
2024-07-26 10:10:00,812.68,814.21,812.5,812.73,4626.0,809.662,811.1863,809.4827,809.7118,4626.0
2024-07-26 10:15:00,812.76,813.71,812.57,813.56,8371.0,809.7417,810.6882,809.5524,810.5388,8371.0
2024-07-26 10:20:00,814.17,816.0,813.91,815.5,5906.0,811.1465,812.9697,810.8875,812.4716,5906.0
2024-07-26 10:25:00,817.0,818.56,816.41,817.24,9946.0,813.966,815.5202,813.3782,814.2051,9946.0
2024-07-26 10:30:00,816.97,817.13,815.1,815.98,4668.0,813.9361,814.0955,812.073,812.9498,4668.0
2024-07-26 10:35:00,815.4,817.21,815.4,815.81,6138.0,812.3719,814.1752,812.3719,812.7804,6138.0
2024-07-26 10:40:00,815.98,817.02,815.01,815.38,10224.0,812.9498,813.9859,811.9834,812.352,10224.0
2024-07-26 10:45:00,815.0,816.31,814.93,816.14,3108.0,811.9734,813.2785,811.9037,813.1092,3108.0
2024-07-26 10:50:00,815.45,816.58,815.42,815.85,1928.0,812.4217,813.5475,812.3919,812.8203,1928.0
2024-07-26 10:55:00,816.09,816.98,815.46,816.98,5103.0,813.0594,813.9461,812.4317,813.9461,5103.0
2024-07-26 11:00:00,816.99,818.46,816.98,817.86,4491.0,813.956,815.4206,813.9461,814.8228,4491.0
2024-07-26 11:05:00,817.89,818.86,817.59,818.03,7243.0,814.8527,815.8191,814.5538,814.9922,7243.0
2024-07-26 11:10:00,818.22,818.89,817.83,818.7,3185.0,815.1815,815.849,814.7929,815.6597,3185.0
2024-07-26 11:15:00,818.38,819.09,818.37,818.87,2785.0,815.3409,816.0482,815.3309,815.829,2785.0
2024-07-26 11:20:00,818.72,819.87,818.6,819.42,6815.0,815.6796,816.8253,815.56,816.377,6815.0
2024-07-26 11:25:00,819.2,819.47,818.26,818.96,6689.0,816.1578,816.4268,815.2213,815.9187,6689.0
2024-07-26 11:30:00,818.87,819.5,818.18,818.45,6183.0,815.829,816.4567,815.1416,815.4106,6183.0
2024-07-26 11:35:00,818.03,820.19,817.53,820.19,3857.0,814.9922,817.1441,814.494,817.1441,3857.0
2024-07-26 11:40:00,819.98,820.94,819.56,820.39,3898.0,816.9349,817.8914,816.5165,817.3434,3898.0
2024-07-26 11:45:00,820.87,821.3,820.59,820.82,3814.0,817.8216,818.25,817.5427,817.7718,3814.0
2024-07-26 11:50:00,820.94,821.08,820.28,820.72,3003.0,817.8914,818.0308,817.2338,817.6722,3003.0
2024-07-26 11:55:00,820.36,820.92,820.17,820.45,3610.0,817.3135,817.8714,817.1242,817.4032,3610.0
2024-07-26 12:00:00,820.68,820.77,819.98,820.57,2085.0,817.6323,817.722,816.9349,817.5227,2085.0
2024-07-26 12:05:00,820.12,821.5,820.11,821.5,7770.0,817.0744,818.4493,817.0644,818.4493,7770.0
2024-07-26 12:10:00,821.41,821.41,819.98,820.0,3236.0,818.3596,818.3596,816.9349,816.9548,3236.0
2024-07-26 12:15:00,820.36,820.37,819.21,819.22,2421.0,817.3135,817.3235,816.1678,816.1777,2421.0
2024-07-26 12:20:00,819.04,819.74,818.82,819.74,3034.0,815.9984,816.6958,815.7792,816.6958,3034.0
2024-07-26 12:25:00,819.91,820.5,819.67,820.06,3265.0,816.8652,817.453,816.6261,817.0146,3265.0
2024-07-26 12:30:00,820.49,820.92,820.25,820.67,2270.0,817.443,817.8714,817.2039,817.6224,2270.0
2024-07-26 12:35:00,820.67,821.51,820.6,821.3,4538.0,817.6224,818.4592,817.5526,818.25,4538.0
2024-07-26 12:40:00,821.18,821.81,820.83,821.63,4877.0,818.1305,818.7581,817.7818,818.5788,4877.0
2024-07-26 12:45:00,821.62,822.28,821.07,821.8,6253.0,818.5688,819.2264,818.0209,818.7482,6253.0
2024-07-26 12:50:00,821.74,821.98,821.19,821.54,2541.0,818.6884,818.9275,818.1404,818.4891,2541.0
2024-07-26 12:55:00,821.27,821.65,820.71,821.46,4122.0,818.2201,818.5987,817.6622,818.4094,4122.0
2024-07-26 13:00:00,821.06,821.25,820.53,820.84,2100.0,818.0109,818.2002,817.4829,817.7917,2100.0
2024-07-26 13:05:00,820.53,820.88,820.36,820.44,2597.0,817.4829,817.8316,817.3135,817.3932,2597.0
2024-07-26 13:10:00,820.54,821.43,820.35,820.94,3057.0,817.4928,818.3795,817.3035,817.8914,3057.0
2024-07-26 13:15:00,820.86,821.38,820.2,820.87,1746.0,817.8117,818.3297,817.1541,817.8216,1746.0
2024-07-26 13:20:00,821.21,821.4,820.94,821.18,1281.0,818.1604,818.3496,817.8914,818.1305,1281.0
2024-07-26 13:25:00,821.15,821.89,820.85,821.89,4049.0,818.1006,818.8378,817.8017,818.8378,4049.0
2024-07-26 13:30:00,821.38,821.81,820.14,820.14,5139.0,818.3297,818.7581,817.0943,817.0943,5139.0
2024-07-26 13:35:00,820.01,820.02,816.55,816.87,10931.0,816.9648,816.9748,813.5177,813.8365,10931.0
2024-07-26 13:40:00,816.5,817.17,816.2,816.36,3766.0,813.4678,814.1354,813.169,813.3284,3766.0
2024-07-26 13:45:00,816.65,817.48,815.52,815.98,3753.0,813.6173,814.4442,812.4915,812.9498,3753.0
2024-07-26 13:50:00,815.98,816.58,815.07,816.13,3764.0,812.9498,813.5475,812.0432,813.0992,3764.0
2024-07-26 13:55:00,816.36,816.36,815.6,815.84,4348.0,813.3284,813.3284,812.5712,812.8103,4348.0
2024-07-26 14:00:00,815.72,816.25,815.72,815.93,1045.0,812.6907,813.2188,812.6907,812.9,1045.0
2024-07-26 14:05:00,815.57,816.7,815.37,816.33,2909.0,812.5413,813.6671,812.342,813.2985,2909.0
2024-07-26 14:10:00,816.21,816.78,816.21,816.78,1320.0,813.1789,813.7468,813.1789,813.7468,1320.0
2024-07-26 14:15:00,816.4,816.78,815.72,815.73,4322.0,813.3682,813.7468,812.6907,812.7007,4322.0
2024-07-26 14:20:00,815.65,816.22,815.65,815.67,1425.0,812.621,813.1889,812.621,812.6409,1425.0
2024-07-26 14:25:00,816.11,816.11,815.19,815.32,1378.0,813.0793,813.0793,812.1627,812.2922,1378.0
2024-07-26 14:30:00,815.29,815.7,815.28,815.54,2192.0,812.2623,812.6708,812.2524,812.5114,2192.0
2024-07-26 14:35:00,815.54,815.9,814.63,815.03,3473.0,812.5114,812.8701,811.6048,812.0033,3473.0
2024-07-26 14:40:00,814.88,814.9,813.0,813.98,5693.0,811.8539,811.8738,809.9808,810.9572,5693.0
2024-07-26 14:45:00,813.78,814.61,813.53,814.6,6093.0,810.7579,811.5849,810.5089,811.5749,6093.0
2024-07-26 14:50:00,814.86,814.86,813.77,814.08,2266.0,811.8339,811.8339,810.748,811.0568,2266.0
2024-07-26 14:55:00,814.08,814.4,813.71,814.34,2633.0,811.0568,811.3756,810.6882,811.3159,2633.0
2024-07-26 15:00:00,814.22,814.4,813.82,813.82,11870.0,811.1963,811.3756,810.7978,810.7978,11870.0
2024-07-26 15:05:00,814.71,814.71,813.06,814.26,4794.0,811.6845,811.6845,810.0406,811.2362,4794.0
2024-07-26 15:10:00,814.07,815.18,814.04,814.56,6966.0,811.0469,812.1527,811.017,811.535,6966.0
2024-07-26 15:15:00,814.52,815.1,814.13,814.79,8004.0,811.4952,812.073,811.1066,811.7642,8004.0
2024-07-26 15:20:00,814.83,815.75,814.56,815.74,4720.0,811.804,812.7206,811.535,812.7107,4720.0
2024-07-26 15:25:00,815.94,816.81,815.75,816.07,7256.0,812.9099,813.7767,812.7206,813.0394,7256.0
2024-07-26 15:30:00,815.81,815.96,814.77,815.02,4184.0,812.7804,812.9298,811.7443,811.9933,4184.0
2024-07-26 15:35:00,814.75,815.63,814.75,815.0,4786.0,811.7243,812.6011,811.7243,811.9734,4786.0
2024-07-26 15:40:00,815.22,816.72,815.22,816.72,3076.0,812.1926,813.687,812.1926,813.687,3076.0
2024-07-26 15:45:00,816.62,817.12,816.06,816.56,5905.0,813.5874,814.0855,813.0295,813.5276,5905.0
2024-07-26 15:50:00,816.45,816.67,814.05,814.05,18051.0,813.418,813.6372,811.0269,811.0269,18051.0
2024-07-26 15:55:00,814.33,817.97,813.74,817.91,35672.0,811.3059,814.9324,810.7181,814.8726,35672.0
2024-07-29 09:30:00,822.56,823.74,819.4,820.71,25973.0,819.5053,820.681,816.3571,817.6622,25973.0
2024-07-29 09:35:00,820.9,821.3,818.22,820.71,11906.0,817.8515,818.25,815.1815,817.6622,11906.0
2024-07-29 09:40:00,820.4,820.4,817.03,818.84,11252.0,817.3534,817.3534,813.9959,815.7992,11252.0
2024-07-29 09:45:00,819.38,819.75,817.26,818.03,11280.0,816.3371,816.7058,814.225,814.9922,11280.0
2024-07-29 09:50:00,818.22,818.46,816.1,817.35,5432.0,815.1815,815.4206,813.0693,814.3147,5432.0
2024-07-29 09:55:00,817.82,819.53,817.61,818.38,5676.0,814.7829,816.4866,814.5737,815.3409,5676.0
2024-07-29 10:00:00,818.45,819.63,818.19,818.45,6576.0,815.4106,816.5862,815.1516,815.4106,6576.0
2024-07-29 10:05:00,818.98,820.19,818.97,819.8,3790.0,815.9386,817.1441,815.9287,816.7556,3790.0
2024-07-29 10:10:00,819.75,820.16,819.16,819.46,3603.0,816.7058,817.1143,816.118,816.4169,3603.0
2024-07-29 10:15:00,819.46,820.34,819.31,820.33,13059.0,816.4169,817.2936,816.2674,817.2836,13059.0
2024-07-29 10:20:00,819.65,820.39,818.5,819.46,7996.0,816.6061,817.3434,815.4604,816.4169,7996.0
2024-07-29 10:25:00,819.03,819.61,818.44,818.75,2506.0,815.9884,816.5663,815.4006,815.7095,2506.0
2024-07-29 10:30:00,818.42,819.11,817.23,818.03,4148.0,815.3807,816.0682,814.1951,814.9922,4148.0
2024-07-29 10:35:00,818.55,818.78,817.67,818.61,2927.0,815.5102,815.7394,814.6335,815.57,2927.0
2024-07-29 10:40:00,818.67,818.67,817.66,817.9,3607.0,815.6298,815.6298,814.6235,814.8626,3607.0
2024-07-29 10:45:00,817.71,819.04,817.42,817.88,5511.0,814.6734,815.9984,814.3844,814.8427,5511.0
2024-07-29 10:50:00,817.73,817.73,817.04,817.33,2200.0,814.6933,814.6933,814.0058,814.2948,2200.0
2024-07-29 10:55:00,817.79,818.19,817.32,817.33,4687.0,814.7531,815.1516,814.2848,814.2948,4687.0
2024-07-29 11:00:00,816.88,816.88,815.85,815.86,5693.0,813.8464,813.8464,812.8203,812.8302,5693.0
2024-07-29 11:05:00,815.62,816.24,815.62,815.67,2250.0,812.5911,813.2088,812.5911,812.6409,2250.0
2024-07-29 11:10:00,815.67,816.08,815.11,815.96,3554.0,812.6409,813.0494,812.083,812.9298,3554.0
2024-07-29 11:15:00,815.97,816.09,815.22,815.46,1952.0,812.9398,813.0594,812.1926,812.4317,1952.0
2024-07-29 11:20:00,815.65,816.58,815.6,816.16,10484.0,812.621,813.5475,812.5712,813.1291,10484.0
2024-07-29 11:25:00,816.54,816.58,815.9,816.3,1942.0,813.5077,813.5475,812.8701,813.2686,1942.0
2024-07-29 11:30:00,816.34,816.34,814.09,814.34,3505.0,813.3084,813.3084,811.0668,811.3159,3505.0
2024-07-29 11:35:00,814.74,815.14,814.58,814.76,3050.0,811.7144,812.1129,811.555,811.7343,3050.0
2024-07-29 11:40:00,814.59,815.59,814.59,815.46,2536.0,811.5649,812.5612,811.5649,812.4317,2536.0
2024-07-29 11:45:00,815.57,817.19,815.36,817.19,4432.0,812.5413,814.1553,812.3321,814.1553,4432.0
2024-07-29 11:50:00,817.3,818.21,817.06,818.21,3292.0,814.2649,815.1715,814.0258,815.1715,3292.0
2024-07-29 11:55:00,817.98,820.0,817.98,819.34,4610.0,814.9423,816.9548,814.9423,816.2973,4610.0
2024-07-29 12:00:00,819.65,820.56,819.49,820.36,1630.0,816.6061,817.5128,816.4467,817.3135,1630.0
2024-07-29 12:05:00,820.3,821.51,820.29,821.03,2230.0,817.2537,818.4592,817.2438,817.981,2230.0
2024-07-29 12:10:00,821.01,822.0,820.47,822.0,4974.0,817.9611,818.9474,817.4231,818.9474,4974.0
2024-07-29 12:15:00,822.2,823.0,821.98,822.8,3731.0,819.1467,819.9437,818.9275,819.7444,3731.0
2024-07-29 12:20:00,822.76,822.96,822.02,822.51,800.0,819.7046,819.9039,818.9673,819.4555,800.0
2024-07-29 12:25:00,822.16,822.16,821.13,821.13,5432.0,819.1068,819.1068,818.0806,818.0806,5432.0
2024-07-29 12:30:00,821.23,822.25,821.23,821.96,3957.0,818.1803,819.1965,818.1803,818.9076,3957.0
2024-07-29 12:35:00,822.16,822.41,821.66,822.36,2966.0,819.1068,819.3559,818.6087,819.3061,2966.0
2024-07-29 12:40:00,822.8,822.8,821.64,822.18,2989.0,819.7444,819.7444,818.5888,819.1268,2989.0
2024-07-29 12:45:00,821.9,821.91,821.74,821.91,500.0,818.8478,818.8578,818.6884,818.8578,500.0
2024-07-29 12:50:00,821.49,822.11,821.13,821.9,3735.0,818.4393,819.057,818.0806,818.8478,3735.0
2024-07-29 12:55:00,821.79,822.5,821.49,821.58,2512.0,818.7382,819.4456,818.4393,818.529,2512.0
2024-07-29 13:00:00,822.0,822.15,820.95,820.95,2067.0,818.9474,819.0969,817.9013,817.9013,2067.0
2024-07-29 13:05:00,821.62,821.85,821.18,821.22,2433.0,818.5688,818.798,818.1305,818.1703,2433.0
2024-07-29 13:10:00,821.25,822.3,821.09,821.58,3247.0,818.2002,819.2463,818.0408,818.529,3247.0
2024-07-29 13:15:00,821.29,821.86,821.06,821.36,2403.0,818.2401,818.8079,818.0109,818.3098,2403.0
2024-07-29 13:20:00,821.31,821.93,821.18,821.18,2200.0,818.26,818.8777,818.1305,818.1305,2200.0
2024-07-29 13:25:00,821.34,821.5,820.23,820.23,5145.0,818.2899,818.4493,817.184,817.184,5145.0
2024-07-29 13:30:00,820.0,820.0,819.07,819.68,2819.0,816.9548,816.9548,816.0283,816.636,2819.0
2024-07-29 13:35:00,819.68,819.69,818.61,819.31,4037.0,816.636,816.646,815.57,816.2674,4037.0
2024-07-29 13:40:00,819.32,819.97,819.14,819.22,1655.0,816.2774,816.925,816.098,816.1777,1655.0
2024-07-29 13:45:00,818.83,819.04,818.34,818.68,3345.0,815.7892,815.9984,815.301,815.6397,3345.0
2024-07-29 13:50:00,818.39,818.56,817.62,817.69,2676.0,815.3508,815.5202,814.5837,814.6534,2676.0
2024-07-29 13:55:00,817.42,817.82,817.14,817.32,4671.0,814.3844,814.7829,814.1055,814.2848,4671.0
2024-07-29 14:00:00,816.85,817.13,815.71,815.81,3355.0,813.8165,814.0955,812.6808,812.7804,3355.0
2024-07-29 14:05:00,815.95,816.35,815.5,815.5,2768.0,812.9199,813.3184,812.4716,812.4716,2768.0
2024-07-29 14:10:00,815.81,816.13,815.47,815.48,5841.0,812.7804,813.0992,812.4417,812.4516,5841.0
2024-07-29 14:15:00,815.71,815.96,815.12,815.12,5484.0,812.6808,812.9298,812.093,812.093,5484.0
2024-07-29 14:20:00,815.41,816.46,815.4,816.46,6146.0,812.3819,813.428,812.3719,813.428,6146.0
2024-07-29 14:25:00,816.16,816.21,815.33,815.41,3713.0,813.1291,813.1789,812.3022,812.3819,3713.0
2024-07-29 14:30:00,815.11,815.27,814.79,815.03,7333.0,812.083,812.2424,811.7642,812.0033,7333.0
2024-07-29 14:35:00,815.35,815.35,814.2,814.32,4811.0,812.3221,812.3221,811.1764,811.2959,4811.0
2024-07-29 14:40:00,814.53,815.58,814.53,815.28,2611.0,811.5052,812.5513,811.5052,812.2524,2611.0
2024-07-29 14:45:00,815.3,815.37,814.83,814.87,2962.0,812.2723,812.342,811.804,811.8439,2962.0
2024-07-29 14:50:00,814.75,815.31,814.68,815.13,3327.0,811.7243,812.2823,811.6546,812.1029,3327.0
2024-07-29 14:55:00,815.18,815.61,814.81,815.15,5097.0,812.1527,812.5811,811.7841,812.1229,5097.0
2024-07-29 15:00:00,815.01,816.02,815.01,815.78,3853.0,811.9834,812.9896,811.9834,812.7505,3853.0
2024-07-29 15:05:00,815.99,816.7,815.84,816.38,3008.0,812.9597,813.6671,812.8103,813.3483,3008.0
2024-07-29 15:10:00,816.45,816.89,816.16,816.53,3392.0,813.418,813.8564,813.1291,813.4977,3392.0
2024-07-29 15:15:00,816.39,816.42,815.81,815.82,3535.0,813.3583,813.3881,812.7804,812.7904,3535.0
2024-07-29 15:20:00,815.7,816.8,815.45,816.78,5342.0,812.6708,813.7667,812.4217,813.7468,5342.0
2024-07-29 15:25:00,816.6,817.08,816.59,817.08,4753.0,813.5675,814.0457,813.5575,814.0457,4753.0
2024-07-29 15:30:00,816.93,817.11,816.35,816.35,4725.0,813.8962,814.0756,813.3184,813.3184,4725.0
2024-07-29 15:35:00,816.41,817.56,816.2,817.29,4588.0,813.3782,814.5239,813.169,814.2549,4588.0
2024-07-29 15:40:00,817.64,818.0,817.05,817.24,4409.0,814.6036,814.9623,814.0158,814.2051,4409.0
2024-07-29 15:45:00,817.28,817.7,816.79,817.05,5041.0,814.2449,814.6634,813.7568,814.0158,5041.0
2024-07-29 15:50:00,817.43,817.82,815.91,816.47,8455.0,814.3944,814.7829,812.88,813.438,8455.0
2024-07-29 15:55:00,817.19,817.77,815.45,815.52,70972.0,814.1553,814.7331,812.4217,812.4915,70972.0
2024-07-30 09:30:00,818.0,820.69,817.05,818.0,31335.0,814.9623,817.6423,814.0158,814.9623,31335.0
2024-07-30 09:35:00,818.45,819.0,816.76,817.37,2138.0,815.4106,815.9586,813.7269,814.3346,2138.0
2024-07-30 09:40:00,816.45,818.23,815.7,816.88,3725.0,813.418,815.1914,812.6708,813.8464,3725.0
2024-07-30 09:45:00,817.45,818.45,816.89,818.44,4608.0,814.4143,815.4106,813.8564,815.4006,4608.0
2024-07-30 09:50:00,818.43,819.68,817.78,818.78,9179.0,815.3907,816.636,814.7431,815.7394,9179.0
2024-07-30 09:55:00,818.78,819.16,817.21,817.71,5765.0,815.7394,816.118,814.1752,814.6734,5765.0
2024-07-30 10:00:00,817.3,818.22,816.93,817.7,7084.0,814.2649,815.1815,813.8962,814.6634,7084.0
2024-07-30 10:05:00,817.71,819.34,817.63,819.34,6167.0,814.6734,816.2973,814.5936,816.2973,6167.0
2024-07-30 10:10:00,818.7,819.09,818.31,819.09,2575.0,815.6597,816.0482,815.2711,816.0482,2575.0
2024-07-30 10:15:00,818.89,820.51,818.89,819.86,4803.0,815.849,817.463,815.849,816.8154,4803.0
2024-07-30 10:20:00,819.86,820.05,819.02,820.05,9705.0,816.8154,817.0047,815.9785,817.0047,9705.0
2024-07-30 10:25:00,820.32,820.87,819.95,820.17,6356.0,817.2737,817.8216,816.905,817.1242,6356.0
2024-07-30 10:30:00,819.53,821.83,819.53,821.72,6379.0,816.4866,818.7781,816.4866,818.6685,6379.0
2024-07-30 10:35:00,821.19,822.0,820.6,821.13,7053.0,818.1404,818.9474,817.5526,818.0806,7053.0
2024-07-30 10:40:00,820.85,820.91,818.97,818.97,3551.0,817.8017,817.8615,815.9287,815.9287,3551.0
2024-07-30 10:45:00,819.33,820.27,818.99,819.7,4598.0,816.2873,817.2238,815.9486,816.656,4598.0
2024-07-30 10:50:00,819.7,820.68,819.27,820.38,5297.0,816.656,817.6323,816.2276,817.3334,5297.0
2024-07-30 10:55:00,820.74,820.74,819.01,819.01,2704.0,817.6921,817.6921,815.9685,815.9685,2704.0
2024-07-30 11:00:00,819.51,820.27,818.32,819.05,2749.0,816.4667,817.2238,815.2811,816.0084,2749.0
2024-07-30 11:05:00,818.51,818.52,815.7,816.0,6291.0,815.4704,815.4803,812.6708,812.9697,6291.0
2024-07-30 11:10:00,816.0,816.67,814.44,814.44,6355.0,812.9697,813.6372,811.4155,811.4155,6355.0
2024-07-30 11:15:00,814.41,815.13,814.3,814.96,5679.0,811.3856,812.1029,811.276,811.9336,5679.0
2024-07-30 11:20:00,815.35,815.35,814.36,814.66,4790.0,812.3221,812.3221,811.3358,811.6347,4790.0
2024-07-30 11:25:00,814.68,815.4,814.32,814.6,4807.0,811.6546,812.3719,811.2959,811.5749,4807.0
2024-07-30 11:30:00,814.49,815.2,814.4,814.92,3817.0,811.4653,812.1727,811.3756,811.8937,3817.0
2024-07-30 11:35:00,815.0,815.6,814.65,815.12,3015.0,811.9734,812.5712,811.6247,812.093,3015.0
2024-07-30 11:40:00,815.06,815.52,814.37,814.96,5258.0,812.0332,812.4915,811.3458,811.9336,5258.0
2024-07-30 11:45:00,814.88,814.97,813.59,813.95,10779.0,811.8539,811.9435,810.5687,810.9273,10779.0
2024-07-30 11:50:00,813.83,814.37,813.4,813.52,4688.0,810.8078,811.3458,810.3794,810.4989,4688.0
2024-07-30 11:55:00,813.6,814.04,813.0,813.53,10400.0,810.5786,811.017,809.9808,810.5089,10400.0
2024-07-30 12:00:00,813.73,814.18,812.25,812.61,5917.0,810.7081,811.1565,809.2336,809.5923,5917.0
2024-07-30 12:05:00,812.02,812.54,811.85,812.25,7135.0,809.0045,809.5225,808.8351,809.2336,7135.0
2024-07-30 12:10:00,812.26,812.51,811.79,812.0,3627.0,809.2436,809.4927,808.7753,808.9846,3627.0
2024-07-30 12:15:00,812.41,813.08,812.0,813.08,3671.0,809.393,810.0605,808.9846,810.0605,3671.0
2024-07-30 12:20:00,813.41,813.41,812.62,812.72,3324.0,810.3893,810.3893,809.6023,809.7019,3324.0
2024-07-30 12:25:00,813.26,814.37,813.02,813.96,1194.0,810.2399,811.3458,810.0008,810.9373,1194.0
2024-07-30 12:30:00,813.96,814.06,813.41,813.73,2614.0,810.9373,811.0369,810.3893,810.7081,2614.0
2024-07-30 12:35:00,813.88,814.46,813.62,814.46,1202.0,810.8576,811.4354,810.5985,811.4354,1202.0
2024-07-30 12:40:00,814.3,814.6,814.07,814.11,2010.0,811.276,811.5749,811.0469,811.0867,2010.0
2024-07-30 12:45:00,813.93,814.38,813.93,814.22,690.0,810.9074,811.3557,810.9074,811.1963,690.0
2024-07-30 12:50:00,814.23,814.5,812.95,812.99,5064.0,811.2063,811.4753,809.931,809.9709,5064.0
2024-07-30 12:55:00,813.03,813.03,811.0,811.0,9406.0,810.0107,810.0107,807.9883,807.9883,9406.0
2024-07-30 13:00:00,810.89,810.89,809.27,810.38,5131.0,807.8787,807.8787,806.2647,807.3706,5131.0
2024-07-30 13:05:00,810.35,810.98,810.28,810.3,1645.0,807.3407,807.9683,807.2709,807.2909,1645.0
2024-07-30 13:10:00,810.58,810.65,809.67,810.04,5618.0,807.5698,807.6396,806.6632,807.0318,5618.0
2024-07-30 13:15:00,810.04,810.92,810.0,810.92,1544.0,807.0318,807.9086,806.992,807.9086,1544.0
2024-07-30 13:20:00,811.07,811.14,810.48,810.58,2479.0,808.058,808.1277,807.4702,807.5698,2479.0
2024-07-30 13:25:00,810.6,810.6,809.97,810.46,5589.0,807.5898,807.5898,806.9621,807.4503,5589.0
2024-07-30 13:30:00,810.44,810.65,810.13,810.39,1823.0,807.4303,807.6396,807.1215,807.3805,1823.0
2024-07-30 13:35:00,810.46,811.25,810.28,811.25,2849.0,807.4503,808.2373,807.2709,808.2373,2849.0
2024-07-30 13:40:00,810.96,811.07,810.28,810.58,4332.0,807.9484,808.058,807.2709,807.5698,4332.0
2024-07-30 13:45:00,810.62,810.62,809.65,810.08,3779.0,807.6097,807.6097,806.6433,807.0717,3779.0
2024-07-30 13:50:00,810.05,810.75,809.78,809.9,3913.0,807.0418,807.7392,806.7728,806.8924,3913.0
2024-07-30 13:55:00,809.61,809.87,808.22,808.71,6652.0,806.6034,806.8625,805.2186,805.7068,6652.0
2024-07-30 14:00:00,809.25,809.25,807.43,807.55,4403.0,806.2448,806.2448,804.4315,804.5511,4403.0
2024-07-30 14:05:00,807.71,807.9,804.05,806.05,15570.0,804.7105,804.8998,801.0641,803.0567,15570.0
2024-07-30 14:10:00,806.08,806.45,805.63,806.04,6448.0,803.0865,803.4552,802.6382,803.0467,6448.0
2024-07-30 14:15:00,806.49,807.06,806.35,807.01,5597.0,803.495,804.0629,803.3555,804.0131,5597.0
2024-07-30 14:20:00,806.8,807.73,806.55,807.34,4032.0,803.8039,804.7304,803.5548,804.3419,4032.0
2024-07-30 14:25:00,807.72,808.01,807.27,807.49,2862.0,804.7204,805.0094,804.2721,804.4913,2862.0
2024-07-30 14:30:00,808.12,808.12,807.44,807.62,4179.0,805.119,805.119,804.4415,804.6208,4179.0
2024-07-30 14:35:00,807.51,807.51,806.74,806.82,5135.0,804.5112,804.5112,803.7441,803.8238,5135.0
2024-07-30 14:40:00,806.82,806.83,806.13,806.13,5558.0,803.8238,803.8338,803.1364,803.1364,5558.0
2024-07-30 14:45:00,806.28,806.28,805.48,805.61,8339.0,803.2858,803.2858,802.4888,802.6183,8339.0
2024-07-30 14:50:00,805.62,806.14,805.07,806.13,11090.0,802.6282,803.1463,802.0803,803.1364,11090.0
2024-07-30 14:55:00,805.86,806.25,804.8,805.29,8422.0,802.8674,803.2559,801.8113,802.2995,8422.0
2024-07-30 15:00:00,805.51,805.51,804.15,804.5,6794.0,802.5187,802.5187,801.1637,801.5124,6794.0
2024-07-30 15:05:00,804.32,804.64,803.28,803.74,7384.0,801.3331,801.6519,800.2969,800.7552,7384.0
2024-07-30 15:10:00,803.6,804.29,803.54,803.67,4703.0,800.6157,801.3032,800.556,800.6855,4703.0
2024-07-30 15:15:00,803.79,804.62,803.77,804.21,8247.0,800.805,801.632,800.7851,801.2235,8247.0
2024-07-30 15:20:00,804.21,805.81,804.21,805.76,3869.0,801.2235,802.8175,801.2235,802.7677,3869.0
2024-07-30 15:25:00,805.74,806.12,805.11,805.56,5904.0,802.7478,803.1264,802.1201,802.5685,5904.0
2024-07-30 15:30:00,805.22,805.92,805.12,805.75,11701.0,802.2297,802.9271,802.1301,802.7578,11701.0
2024-07-30 15:35:00,805.82,806.39,805.57,806.1,7290.0,802.8275,803.3954,802.5784,803.1065,7290.0
2024-07-30 15:40:00,806.32,808.07,806.22,808.07,9726.0,803.3256,805.0691,803.226,805.0691,9726.0
2024-07-30 15:45:00,807.95,811.69,807.92,811.55,11773.0,804.9496,808.6757,804.9197,808.5362,11773.0
2024-07-30 15:50:00,811.28,811.97,810.11,810.42,22891.0,808.2672,808.9547,807.1016,807.4104,22891.0
2024-07-30 15:55:00,810.51,811.5,809.42,810.03,54504.0,807.5001,808.4864,806.4141,807.0219,54504.0
2024-07-31 09:30:00,820.42,821.0,811.27,813.4,41699.0,817.3733,817.9511,808.2573,810.3794,41699.0
2024-07-31 09:35:00,814.29,816.21,813.18,814.7,9026.0,811.2661,813.1789,810.1602,811.6745,9026.0
2024-07-31 09:40:00,815.15,818.38,814.5,815.47,4499.0,812.1229,815.3409,811.4753,812.4417,4499.0
2024-07-31 09:45:00,815.24,816.09,814.6,815.03,9993.0,812.2125,813.0594,811.5749,812.0033,9993.0
2024-07-31 09:50:00,816.19,816.19,814.02,815.01,5915.0,813.159,813.159,810.9971,811.9834,5915.0
2024-07-31 09:55:00,815.17,815.45,813.0,813.0,8268.0,812.1428,812.4217,809.9808,809.9808,8268.0
2024-07-31 10:00:00,813.59,814.94,813.27,814.08,10003.0,810.5687,811.9136,810.2498,811.0568,10003.0
2024-07-31 10:05:00,813.97,816.4,813.97,816.01,9640.0,810.9472,813.3682,810.9472,812.9797,9640.0
2024-07-31 10:10:00,815.75,816.52,815.49,815.69,11217.0,812.7206,813.4878,812.4616,812.6609,11217.0
2024-07-31 10:15:00,815.0,815.5,814.23,815.1,12706.0,811.9734,812.4716,811.2063,812.073,12706.0
2024-07-31 10:20:00,814.52,817.29,814.52,817.29,9559.0,811.4952,814.2549,811.4952,814.2549,9559.0
2024-07-31 10:25:00,818.17,818.29,817.08,817.51,4349.0,815.1316,815.2512,814.0457,814.4741,4349.0
2024-07-31 10:30:00,817.5,819.18,817.5,818.88,5580.0,814.4641,816.1379,814.4641,815.839,5580.0
2024-07-31 10:35:00,818.71,820.43,818.16,819.41,10999.0,815.6696,817.3832,815.1217,816.367,10999.0
2024-07-31 10:40:00,819.48,819.76,818.77,819.5,3850.0,816.4368,816.7157,815.7294,816.4567,3850.0
2024-07-31 10:45:00,819.4,819.7,818.05,819.33,5327.0,816.3571,816.656,815.0121,816.2873,5327.0
2024-07-31 10:50:00,819.67,820.02,818.57,819.87,7776.0,816.6261,816.9748,815.5302,816.8253,7776.0
2024-07-31 10:55:00,819.73,820.84,819.18,820.58,5230.0,816.6858,817.7917,816.1379,817.5327,5230.0
2024-07-31 11:00:00,820.26,820.69,819.99,820.25,4208.0,817.2139,817.6423,816.9449,817.2039,4208.0
2024-07-31 11:05:00,820.54,823.3,820.54,822.88,15215.0,817.4928,820.2426,817.4928,819.8242,15215.0
2024-07-31 11:10:00,822.49,822.78,822.04,822.17,8646.0,819.4356,819.7245,818.9873,819.1168,8646.0
2024-07-31 11:15:00,822.23,824.2,822.22,823.69,17873.0,819.1766,821.1392,819.1666,820.6311,17873.0
2024-07-31 11:20:00,823.97,823.97,822.58,823.09,4230.0,820.9101,820.9101,819.5253,820.0334,4230.0
2024-07-31 11:25:00,823.18,824.89,823.1,824.59,13210.0,820.123,821.8267,820.0433,821.5278,13210.0
2024-07-31 11:30:00,824.59,825.48,823.81,824.59,7262.0,821.5278,822.4145,820.7507,821.5278,7262.0
2024-07-31 11:35:00,824.25,824.54,823.22,824.05,5908.0,821.1891,821.478,820.1629,820.9898,5908.0
2024-07-31 11:40:00,824.03,824.52,823.71,823.91,3785.0,820.9699,821.4581,820.6511,820.8503,3785.0
2024-07-31 11:45:00,823.81,824.48,823.26,823.83,4672.0,820.7507,821.4182,820.2027,820.7706,4672.0
2024-07-31 11:50:00,823.83,824.38,823.13,824.25,3362.0,820.7706,821.3186,820.0732,821.1891,3362.0
2024-07-31 11:55:00,823.75,825.15,823.75,824.08,5972.0,820.6909,822.0857,820.6909,821.0197,5972.0
2024-07-31 12:00:00,824.25,824.46,823.47,823.51,4859.0,821.1891,821.3983,820.412,820.4518,4859.0
2024-07-31 12:05:00,823.34,824.18,823.34,823.56,2445.0,820.2824,821.1193,820.2824,820.5016,2445.0
2024-07-31 12:10:00,823.74,824.36,823.34,823.97,10806.0,820.681,821.2987,820.2824,820.9101,10806.0
2024-07-31 12:15:00,823.34,823.67,822.76,822.79,6609.0,820.2824,820.6112,819.7046,819.7345,6609.0
2024-07-31 12:20:00,822.8,823.71,822.8,823.34,6701.0,819.7444,820.6511,819.7444,820.2824,6701.0
2024-07-31 12:25:00,823.34,824.8,823.06,824.36,11582.0,820.2824,821.737,820.0035,821.2987,11582.0
2024-07-31 12:30:00,823.71,823.84,822.48,822.51,4264.0,820.6511,820.7806,819.4256,819.4555,4264.0
2024-07-31 12:35:00,822.5,822.8,821.77,821.77,3036.0,819.4456,819.7444,818.7183,818.7183,3036.0
2024-07-31 12:40:00,821.67,821.95,821.23,821.51,3226.0,818.6186,818.8976,818.1803,818.4592,3226.0
2024-07-31 12:45:00,821.81,821.81,821.2,821.34,2191.0,818.7581,818.7581,818.1504,818.2899,2191.0
2024-07-31 12:50:00,821.37,821.41,820.66,821.31,3294.0,818.3198,818.3596,817.6124,818.26,3294.0
2024-07-31 12:55:00,821.08,821.46,820.63,820.88,4569.0,818.0308,818.4094,817.5825,817.8316,4569.0
2024-07-31 13:00:00,820.57,821.07,820.31,820.63,2325.0,817.5227,818.0209,817.2637,817.5825,2325.0
2024-07-31 13:05:00,820.64,821.4,820.5,820.84,6483.0,817.5925,818.3496,817.453,817.7917,6483.0
2024-07-31 13:10:00,820.73,821.09,820.15,820.43,1883.0,817.6821,818.0408,817.1043,817.3832,1883.0
2024-07-31 13:15:00,820.01,820.25,819.61,819.61,2944.0,816.9648,817.2039,816.5663,816.5663,2944.0
2024-07-31 13:20:00,819.33,821.21,819.19,819.97,12269.0,816.2873,818.1604,816.1479,816.925,12269.0
2024-07-31 13:25:00,819.25,819.38,818.75,819.33,2037.0,816.2076,816.3371,815.7095,816.2873,2037.0
2024-07-31 13:30:00,818.96,818.96,816.88,817.72,2975.0,815.9187,815.9187,813.8464,814.6833,2975.0
2024-07-31 13:35:00,816.8,817.14,816.01,816.24,4004.0,813.7667,814.1055,812.9797,813.2088,4004.0
2024-07-31 13:40:00,816.14,817.0,814.96,816.6,9780.0,813.1092,813.966,811.9336,813.5675,9780.0
2024-07-31 13:45:00,817.61,818.12,817.13,818.12,1289.0,814.5737,815.0818,814.0955,815.0818,1289.0
2024-07-31 13:50:00,818.5,819.53,818.31,819.08,4700.0,815.4604,816.4866,815.2711,816.0383,4700.0
2024-07-31 13:55:00,819.27,819.68,818.54,819.47,4287.0,816.2276,816.636,815.5003,816.4268,4287.0
2024-07-31 14:00:00,820.0,820.2,818.57,819.77,3230.0,816.9548,817.1541,815.5302,816.7257,3230.0
2024-07-31 14:05:00,819.41,820.5,819.21,819.21,4718.0,816.367,817.453,816.1678,816.1678,4718.0
2024-07-31 14:10:00,819.41,820.49,818.74,819.29,2621.0,816.367,817.443,815.6995,816.2475,2621.0
2024-07-31 14:15:00,819.4,819.8,819.0,819.68,1112.0,816.3571,816.7556,815.9586,816.636,1112.0
2024-07-31 14:20:00,819.46,819.89,818.71,818.82,3801.0,816.4169,816.8453,815.6696,815.7792,3801.0
2024-07-31 14:25:00,818.97,819.62,818.55,819.56,8196.0,815.9287,816.5763,815.5102,816.5165,8196.0
2024-07-31 14:30:00,819.61,820.79,819.61,820.34,2526.0,816.5663,817.7419,816.5663,817.2936,2526.0
2024-07-31 14:35:00,820.05,820.05,818.41,819.73,4083.0,817.0047,817.0047,815.3708,816.6858,4083.0
2024-07-31 14:40:00,819.63,820.61,819.2,820.12,2612.0,816.5862,817.5626,816.1578,817.0744,2612.0
2024-07-31 14:45:00,819.67,820.56,819.46,820.56,1829.0,816.6261,817.5128,816.4169,817.5128,1829.0
2024-07-31 14:50:00,820.8,821.09,820.0,821.07,7786.0,817.7519,818.0408,816.9548,818.0209,7786.0
2024-07-31 14:55:00,820.84,822.16,820.49,821.22,8035.0,817.7917,819.1068,817.443,818.1703,8035.0
2024-07-31 15:00:00,821.33,822.09,820.62,820.87,6624.0,818.2799,819.0371,817.5725,817.8216,6624.0
2024-07-31 15:05:00,820.48,821.9,820.48,820.67,7293.0,817.4331,818.8478,817.4331,817.6224,7293.0
2024-07-31 15:10:00,820.89,820.89,818.55,818.94,9925.0,817.8415,817.8415,815.5102,815.8988,9925.0
2024-07-31 15:15:00,818.98,819.67,818.33,819.15,20363.0,815.9386,816.6261,815.291,816.108,20363.0
2024-07-31 15:20:00,818.94,820.62,818.94,819.44,5252.0,815.8988,817.5725,815.8988,816.3969,5252.0
2024-07-31 15:25:00,819.25,820.37,817.5,818.3,14028.0,816.2076,817.3235,814.4641,815.2612,14028.0
2024-07-31 15:30:00,818.23,819.71,817.77,819.67,10105.0,815.1914,816.6659,814.7331,816.6261,10105.0
2024-07-31 15:35:00,819.57,821.28,819.57,820.86,12210.0,816.5264,818.2301,816.5264,817.8117,12210.0
2024-07-31 15:40:00,821.5,823.53,821.19,823.06,16330.0,818.4493,820.4717,818.1404,820.0035,16330.0
2024-07-31 15:45:00,823.24,823.45,821.11,821.43,13428.0,820.1828,820.392,818.0607,818.3795,13428.0
2024-07-31 15:50:00,820.85,822.48,818.97,822.04,27563.0,817.8017,819.4256,815.9287,818.9873,27563.0
2024-07-31 15:55:00,822.25,822.96,821.08,822.28,70689.0,819.1965,819.9039,818.0308,819.2264,70689.0
2024-08-01 09:30:00,818.56,822.45,818.0,820.75,31017.0,815.5202,819.3957,814.9623,817.7021,31017.0
2024-08-01 09:35:00,822.01,823.0,815.5,816.61,13519.0,818.9574,819.9437,812.4716,813.5774,13519.0
2024-08-01 09:40:00,815.0,818.27,815.0,817.0,11573.0,811.9734,815.2313,811.9734,813.966,11573.0
2024-08-01 09:45:00,817.8,819.42,816.27,819.18,7030.0,814.763,816.377,813.2387,816.1379,7030.0
2024-08-01 09:50:00,819.85,822.59,819.21,821.66,9217.0,816.8054,819.5352,816.1678,818.6087,9217.0
2024-08-01 09:55:00,821.64,824.17,821.64,823.38,14791.0,818.5888,821.1094,818.5888,820.3223,14791.0
2024-08-01 10:00:00,822.92,824.0,822.68,823.0,11024.0,819.864,820.94,819.6249,819.9437,11024.0
2024-08-01 10:05:00,822.35,824.0,821.22,822.93,11042.0,819.2961,820.94,818.1703,819.874,11042.0
2024-08-01 10:10:00,822.47,822.7,820.83,820.98,3081.0,819.4157,819.6448,817.7818,817.9312,3081.0
2024-08-01 10:15:00,821.65,821.65,819.15,819.46,3864.0,818.5987,818.5987,816.108,816.4169,3864.0
2024-08-01 10:20:00,820.44,821.12,818.17,819.48,7081.0,817.3932,818.0707,815.1316,816.4368,7081.0
2024-08-01 10:25:00,819.23,819.7,817.55,817.55,4722.0,816.1877,816.656,814.5139,814.5139,4722.0
2024-08-01 10:30:00,818.26,819.1,817.63,818.51,9633.0,815.2213,816.0582,814.5936,815.4704,9633.0
2024-08-01 10:35:00,817.93,817.96,816.05,816.88,14537.0,814.8925,814.9224,813.0195,813.8464,14537.0
2024-08-01 10:40:00,816.88,817.66,816.49,817.37,4945.0,813.8464,814.6235,813.4579,814.3346,4945.0
2024-08-01 10:45:00,817.78,818.54,816.34,816.34,5992.0,814.7431,815.5003,813.3084,813.3084,5992.0
2024-08-01 10:50:00,817.0,818.03,817.0,817.77,2700.0,813.966,814.9922,813.966,814.7331,2700.0
2024-08-01 10:55:00,817.46,817.79,816.14,816.62,4735.0,814.4243,814.7531,813.1092,813.5874,4735.0
2024-08-01 11:00:00,816.16,816.61,815.34,815.65,4113.0,813.1291,813.5774,812.3122,812.621,4113.0
2024-08-01 11:05:00,815.61,815.87,813.5,814.5,9654.0,812.5811,812.8402,810.479,811.4753,9654.0
2024-08-01 11:10:00,814.63,814.63,812.74,813.07,13019.0,811.6048,811.6048,809.7218,810.0506,13019.0
2024-08-01 11:15:00,812.66,813.52,812.34,812.82,7378.0,809.6421,810.4989,809.3233,809.8015,7378.0
2024-08-01 11:20:00,812.26,814.52,812.08,814.49,11490.0,809.2436,811.4952,809.0643,811.4653,11490.0
2024-08-01 11:25:00,814.49,815.62,814.22,815.0,4346.0,811.4653,812.5911,811.1963,811.9734,4346.0
2024-08-01 11:30:00,814.01,814.64,812.97,813.69,8943.0,810.9871,811.6148,809.951,810.6683,8943.0
2024-08-01 11:35:00,813.05,813.45,812.27,812.51,9110.0,810.0307,810.4292,809.2536,809.4927,9110.0
2024-08-01 11:40:00,812.5,813.1,810.84,812.68,8729.0,809.4827,810.0805,807.8289,809.662,8729.0
2024-08-01 11:45:00,812.05,813.06,812.03,812.5,10176.0,809.0344,810.0406,809.0144,809.4827,10176.0
2024-08-01 11:50:00,812.37,812.49,811.0,811.22,15953.0,809.3532,809.4727,807.9883,808.2075,15953.0
2024-08-01 11:55:00,811.23,812.07,810.55,810.95,7893.0,808.2174,809.0543,807.5399,807.9385,7893.0
2024-08-01 12:00:00,810.98,811.66,809.71,811.29,9253.0,807.9683,808.6458,806.7031,808.2772,9253.0
2024-08-01 12:05:00,810.81,813.82,810.81,813.0,12213.0,807.799,810.7978,807.799,809.9808,12213.0
2024-08-01 12:10:00,812.48,813.61,812.03,812.87,3008.0,809.4628,810.5886,809.0144,809.8513,3008.0
2024-08-01 12:15:00,813.6,813.72,812.57,812.93,5797.0,810.5786,810.6982,809.5524,809.9111,5797.0
2024-08-01 12:20:00,812.12,812.44,810.0,810.0,5807.0,809.1041,809.4229,806.992,806.992,5807.0
2024-08-01 12:25:00,810.2,813.03,809.86,812.08,35972.0,807.1912,810.0107,806.8525,809.0643,35972.0
2024-08-01 12:30:00,812.25,812.25,811.3,811.31,900.0,809.2336,809.2336,808.2872,808.2971,900.0
2024-08-01 12:35:00,811.2,811.94,810.36,810.36,2020.0,808.1875,808.9248,807.3506,807.3506,2020.0
2024-08-01 12:40:00,810.59,810.91,809.68,810.61,2731.0,807.5798,807.8986,806.6732,807.5997,2731.0
2024-08-01 12:45:00,811.0,812.46,810.22,812.46,5461.0,807.9883,809.4428,807.2112,809.4428,5461.0
2024-08-01 12:50:00,812.0,813.21,811.37,813.15,2667.0,808.9846,810.1901,808.3569,810.1303,2667.0
2024-08-01 12:55:00,812.88,812.97,812.04,812.05,1800.0,809.8613,809.951,809.0244,809.0344,1800.0
2024-08-01 13:00:00,811.93,812.98,811.78,811.87,7323.0,808.9148,809.9609,808.7654,808.855,7323.0
2024-08-01 13:05:00,811.69,811.69,810.13,811.11,2039.0,808.6757,808.6757,807.1215,808.0979,2039.0
2024-08-01 13:10:00,810.73,811.71,810.73,811.47,2544.0,807.7193,808.6956,807.7193,808.4565,2544.0
2024-08-01 13:15:00,811.46,812.46,810.97,811.79,8249.0,808.4466,809.4428,807.9584,808.7753,8249.0
2024-08-01 13:20:00,811.88,812.51,811.88,812.02,1547.0,808.865,809.4927,808.865,809.0045,1547.0
2024-08-01 13:25:00,812.23,814.37,812.23,814.09,4504.0,809.2137,811.3458,809.2137,811.0668,4504.0
2024-08-01 13:30:00,814.2,814.5,813.49,813.88,2875.0,811.1764,811.4753,810.469,810.8576,2875.0
2024-08-01 13:35:00,814.04,814.04,812.55,813.49,6264.0,811.017,811.017,809.5325,810.469,6264.0
2024-08-01 13:40:00,812.95,813.58,812.6,812.79,2524.0,809.931,810.5587,809.5823,809.7716,2524.0
2024-08-01 13:45:00,813.32,813.32,812.0,812.48,3738.0,810.2997,810.2997,808.9846,809.4628,3738.0
2024-08-01 13:50:00,812.63,812.98,811.71,812.56,2718.0,809.6122,809.9609,808.6956,809.5425,2718.0
2024-08-01 13:55:00,812.46,813.41,811.66,813.41,3152.0,809.4428,810.3893,808.6458,810.3893,3152.0
2024-08-01 14:00:00,813.39,813.63,811.86,811.87,972.0,810.3694,810.6085,808.8451,808.855,972.0
2024-08-01 14:05:00,812.06,813.12,811.83,812.72,1921.0,809.0443,810.1004,808.8152,809.7019,1921.0
2024-08-01 14:10:00,812.72,813.49,812.46,812.75,3371.0,809.7019,810.469,809.4428,809.7318,3371.0
2024-08-01 14:15:00,812.76,813.53,812.45,813.19,3432.0,809.7417,810.5089,809.4329,810.1701,3432.0
2024-08-01 14:20:00,813.7,813.7,812.85,812.99,1767.0,810.6782,810.6782,809.8314,809.9709,1767.0
2024-08-01 14:25:00,812.92,813.13,812.03,812.93,4370.0,809.9011,810.1104,809.0144,809.9111,4370.0
2024-08-01 14:30:00,812.67,812.93,811.75,812.52,7011.0,809.6521,809.9111,808.7355,809.5026,7011.0
2024-08-01 14:35:00,812.71,813.13,811.99,812.89,2401.0,809.6919,810.1104,808.9746,809.8712,2401.0
2024-08-01 14:40:00,813.01,813.52,812.13,812.57,2395.0,809.9908,810.4989,809.1141,809.5524,2395.0
2024-08-01 14:45:00,812.53,813.49,812.22,812.22,3746.0,809.5126,810.469,809.2037,809.2037,3746.0
2024-08-01 14:50:00,812.52,813.4,812.33,812.95,2781.0,809.5026,810.3794,809.3133,809.931,2781.0
2024-08-01 14:55:00,812.69,814.58,812.69,813.9,6568.0,809.672,811.555,809.672,810.8775,6568.0
2024-08-01 15:00:00,814.46,815.0,814.16,814.83,2584.0,811.4354,811.9734,811.1365,811.804,2584.0
2024-08-01 15:05:00,814.62,814.62,813.59,813.84,3973.0,811.5948,811.5948,810.5687,810.8177,3973.0
2024-08-01 15:10:00,814.03,815.01,813.3,814.5,3703.0,811.007,811.9834,810.2797,811.4753,3703.0
2024-08-01 15:15:00,815.06,815.14,814.09,814.39,2845.0,812.0332,812.1129,811.0668,811.3657,2845.0
2024-08-01 15:20:00,814.17,815.0,813.21,814.43,5451.0,811.1465,811.9734,810.1901,811.4055,5451.0
2024-08-01 15:25:00,814.43,815.01,814.01,814.71,7232.0,811.4055,811.9834,810.9871,811.6845,7232.0
2024-08-01 15:30:00,814.57,815.33,814.32,814.57,9935.0,811.545,812.3022,811.2959,811.545,9935.0
2024-08-01 15:35:00,814.67,816.67,814.48,816.67,7329.0,811.6446,813.6372,811.4553,813.6372,7329.0
2024-08-01 15:40:00,816.41,816.41,814.63,815.82,9760.0,813.3782,813.3782,811.6048,812.7904,9760.0
2024-08-01 15:45:00,815.87,816.81,815.54,816.37,13604.0,812.8402,813.7767,812.5114,813.3383,13604.0
2024-08-01 15:50:00,817.21,817.67,814.85,815.84,25753.0,814.1752,814.6335,811.824,812.8103,25753.0
2024-08-01 15:55:00,816.52,817.62,815.69,816.64,42777.0,813.4878,814.5837,812.6609,813.6073,42777.0
2024-08-02 09:30:00,813.35,819.32,813.35,814.82,47152.0,810.3295,816.2774,810.3295,811.7941,47152.0
2024-08-02 09:35:00,815.98,819.0,814.59,818.49,16705.0,812.9498,815.9586,811.5649,815.4505,16705.0
2024-08-02 09:40:00,818.39,823.0,817.62,821.69,17947.0,815.3508,819.9437,814.5837,818.6386,17947.0
2024-08-02 09:45:00,822.0,826.0,820.14,824.65,20060.0,818.9474,822.9326,817.0943,821.5876,20060.0
2024-08-02 09:50:00,825.49,828.48,824.43,828.0,14661.0,822.4245,825.4034,821.3684,824.9251,14661.0
2024-08-02 09:55:00,828.48,830.29,828.09,828.77,28956.0,825.4034,827.2066,825.0148,825.6923,28956.0
2024-08-02 10:00:00,829.08,829.89,820.25,823.68,29271.0,826.0011,826.8081,817.2039,820.6212,29271.0
2024-08-02 10:05:00,822.55,822.55,816.5,818.56,13991.0,819.4954,819.4954,813.4678,815.5202,13991.0
2024-08-02 10:10:00,818.31,819.49,815.7,816.43,16441.0,815.2711,816.4467,812.6708,813.3981,16441.0
2024-08-02 10:15:00,817.0,817.86,813.05,813.32,10155.0,813.966,814.8228,810.0307,810.2997,10155.0
2024-08-02 10:20:00,813.07,815.05,813.07,814.1,7323.0,810.0506,812.0232,810.0506,811.0768,7323.0
2024-08-02 10:25:00,813.5,815.8,813.5,814.5,6524.0,810.479,812.7704,810.479,811.4753,6524.0
2024-08-02 10:30:00,814.43,814.94,812.38,814.94,10444.0,811.4055,811.9136,809.3631,811.9136,10444.0
2024-08-02 10:35:00,814.04,814.49,811.88,811.88,10539.0,811.017,811.4653,808.865,808.865,10539.0
2024-08-02 10:40:00,812.0,813.01,810.98,811.99,9284.0,808.9846,809.9908,807.9683,808.9746,9284.0
2024-08-02 10:45:00,811.99,814.44,811.97,814.44,12126.0,808.9746,811.4155,808.9547,811.4155,12126.0
2024-08-02 10:50:00,813.56,814.66,809.27,809.61,12088.0,810.5388,811.6347,806.2647,806.6034,12088.0
2024-08-02 10:55:00,810.2,810.2,807.0,807.0,15081.0,807.1912,807.1912,804.0031,804.0031,15081.0
2024-08-02 11:00:00,806.71,807.1,805.01,806.69,14031.0,803.7142,804.1028,802.0205,803.6943,14031.0
2024-08-02 11:05:00,806.69,807.77,805.49,806.62,12867.0,803.6943,804.7703,802.4987,803.6245,12867.0
2024-08-02 11:10:00,806.23,808.76,806.14,808.76,5424.0,803.236,805.7566,803.1463,805.7566,5424.0
2024-08-02 11:15:00,808.8,809.69,808.0,809.05,8857.0,805.7964,806.6831,804.9994,806.0455,8857.0
2024-08-02 11:20:00,809.11,811.11,808.0,811.11,7179.0,806.1053,808.0979,804.9994,808.0979,7179.0
2024-08-02 11:25:00,810.58,810.85,808.58,809.31,7521.0,807.5698,807.8388,805.5773,806.3045,7521.0
2024-08-02 11:30:00,808.31,808.7,806.05,807.71,12138.0,805.3083,805.6968,803.0567,804.7105,12138.0
2024-08-02 11:35:00,807.82,810.27,807.82,809.38,6153.0,804.8201,807.261,804.8201,806.3743,6153.0
2024-08-02 11:40:00,810.76,811.98,810.13,811.55,3246.0,807.7492,808.9646,807.1215,808.5362,3246.0
2024-08-02 11:45:00,811.0,812.88,810.67,812.88,5211.0,807.9883,809.8613,807.6595,809.8613,5211.0
2024-08-02 11:50:00,812.69,813.65,811.91,812.5,4160.0,809.672,810.6284,808.8949,809.4827,4160.0
2024-08-02 11:55:00,813.51,814.35,813.25,814.17,3460.0,810.4889,811.3258,810.2299,811.1465,3460.0
2024-08-02 12:00:00,813.64,814.49,813.4,814.49,4014.0,810.6185,811.4653,810.3794,811.4653,4014.0
2024-08-02 12:05:00,814.0,815.32,814.0,814.7,4208.0,810.9771,812.2922,810.9771,811.6745,4208.0
2024-08-02 12:10:00,815.0,815.0,813.22,813.51,4099.0,811.9734,811.9734,810.2,810.4889,4099.0
2024-08-02 12:15:00,813.92,815.0,813.09,814.73,2587.0,810.8974,811.9734,810.0705,811.7044,2587.0
2024-08-02 12:20:00,815.17,817.1,815.17,816.54,5567.0,812.1428,814.0656,812.1428,813.5077,5567.0
2024-08-02 12:25:00,816.35,818.0,816.35,817.32,3368.0,813.3184,814.9623,813.3184,814.2848,3368.0
2024-08-02 12:30:00,817.32,819.2,817.05,818.81,4068.0,814.2848,816.1578,814.0158,815.7693,4068.0
2024-08-02 12:35:00,818.67,818.9,817.88,818.37,3642.0,815.6298,815.8589,814.8427,815.3309,3642.0
2024-08-02 12:40:00,818.6,819.99,818.6,819.93,11782.0,815.56,816.9449,815.56,816.8851,11782.0
2024-08-02 12:45:00,819.53,821.0,818.17,820.1,7346.0,816.4866,817.9511,815.1316,817.0545,7346.0
2024-08-02 12:50:00,819.88,819.88,817.6,817.84,4111.0,816.8353,816.8353,814.5638,814.8029,4111.0
2024-08-02 12:55:00,818.21,818.47,817.27,817.27,4225.0,815.1715,815.4305,814.235,814.235,4225.0
2024-08-02 13:00:00,817.14,817.14,815.18,815.36,973.0,814.1055,814.1055,812.1527,812.3321,973.0
2024-08-02 13:05:00,815.61,816.9,814.9,816.89,3074.0,812.5811,813.8664,811.8738,813.8564,3074.0
2024-08-02 13:10:00,816.98,819.03,816.64,819.03,2022.0,813.9461,815.9884,813.6073,815.9884,2022.0
2024-08-02 13:15:00,819.0,819.1,818.02,818.03,1979.0,815.9586,816.0582,814.9822,814.9922,1979.0
2024-08-02 13:20:00,818.4,818.4,816.97,817.39,2245.0,815.3608,815.3608,813.9361,814.3545,2245.0
2024-08-02 13:25:00,817.19,817.74,817.17,817.62,1959.0,814.1553,814.7032,814.1354,814.5837,1959.0
2024-08-02 13:30:00,817.4,817.4,815.73,816.0,3510.0,814.3645,814.3645,812.7007,812.9697,3510.0
2024-08-02 13:35:00,815.85,816.75,815.85,816.29,1535.0,812.8203,813.7169,812.8203,813.2586,1535.0
2024-08-02 13:40:00,816.29,816.29,815.33,816.07,2861.0,813.2586,813.2586,812.3022,813.0394,2861.0
2024-08-02 13:45:00,816.08,817.2,815.47,816.34,4965.0,813.0494,814.1652,812.4417,813.3084,4965.0
2024-08-02 13:50:00,816.38,818.68,816.14,816.14,8544.0,813.3483,815.6397,813.1092,813.1092,8544.0
2024-08-02 13:55:00,816.62,817.73,816.62,817.31,2258.0,813.5874,814.6933,813.5874,814.2748,2258.0
2024-08-02 14:00:00,816.5,817.04,815.48,815.96,5364.0,813.4678,814.0058,812.4516,812.9298,5364.0
2024-08-02 14:05:00,816.81,817.66,816.65,816.65,3549.0,813.7767,814.6235,813.6173,813.6173,3549.0
2024-08-02 14:10:00,817.49,817.59,816.88,817.49,4473.0,814.4542,814.5538,813.8464,814.4542,4473.0
2024-08-02 14:15:00,817.36,818.1,816.81,817.5,7221.0,814.3246,815.0619,813.7767,814.4641,7221.0
2024-08-02 14:20:00,817.96,819.33,817.72,818.65,2796.0,814.9224,816.2873,814.6833,815.6099,2796.0
2024-08-02 14:25:00,819.12,820.68,818.61,820.68,2400.0,816.0781,817.6323,815.57,817.6323,2400.0
2024-08-02 14:30:00,819.7,820.85,819.29,820.82,4994.0,816.656,817.8017,816.2475,817.7718,4994.0
2024-08-02 14:35:00,820.6,821.62,820.29,821.02,3114.0,817.5526,818.5688,817.2438,817.9711,3114.0
2024-08-02 14:40:00,820.65,821.55,820.21,820.47,5301.0,817.6024,818.4991,817.1641,817.4231,5301.0
2024-08-02 14:45:00,820.06,821.82,819.93,820.62,3692.0,817.0146,818.7681,816.8851,817.5725,3692.0
2024-08-02 14:50:00,820.58,821.91,820.49,821.39,1902.0,817.5327,818.8578,817.443,818.3397,1902.0
2024-08-02 14:55:00,822.0,822.64,820.96,821.09,6044.0,818.9474,819.585,817.9113,818.0408,6044.0
2024-08-02 15:00:00,821.6,821.75,820.6,821.2,4588.0,818.5489,818.6983,817.5526,818.1504,4588.0
2024-08-02 15:05:00,820.27,820.75,819.55,820.26,4308.0,817.2238,817.7021,816.5065,817.2139,4308.0
2024-08-02 15:10:00,820.26,820.55,818.98,820.55,6539.0,817.2139,817.5028,815.9386,817.5028,6539.0
2024-08-02 15:15:00,820.15,820.87,819.63,820.13,3603.0,817.1043,817.8216,816.5862,817.0844,3603.0
2024-08-02 15:20:00,819.74,820.44,819.58,820.0,6139.0,816.6958,817.3932,816.5364,816.9548,6139.0
2024-08-02 15:25:00,820.43,821.26,820.11,820.74,5833.0,817.3832,818.2102,817.0644,817.6921,5833.0
2024-08-02 15:30:00,820.85,821.13,819.84,820.22,7294.0,817.8017,818.0806,816.7954,817.174,7294.0
2024-08-02 15:35:00,820.4,820.66,819.05,819.35,5439.0,817.3534,817.6124,816.0084,816.3073,5439.0
2024-08-02 15:40:00,819.01,820.29,818.46,820.25,12537.0,815.9685,817.2438,815.4206,817.2039,12537.0
2024-08-02 15:45:00,819.64,821.3,819.28,819.5,11154.0,816.5962,818.25,816.2375,816.4567,11154.0
2024-08-02 15:50:00,819.79,822.0,818.42,822.0,23679.0,816.7456,818.9474,815.3807,818.9474,23679.0
2024-08-02 15:55:00,822.25,823.64,821.43,821.66,73627.0,819.1965,820.5813,818.3795,818.6087,73627.0
2024-08-05 09:30:00,798.0,807.24,793.0,794.52,169590.0,795.0365,804.2422,790.0551,791.5695,169590.0
2024-08-05 09:35:00,795.03,800.0,793.44,800.0,65371.0,792.0776,797.0291,790.4935,797.0291,65371.0
2024-08-05 09:40:00,799.22,800.0,794.68,795.95,21731.0,796.252,797.0291,791.7289,792.9942,21731.0
2024-08-05 09:45:00,797.2,799.37,795.37,797.96,15525.0,794.2395,796.4015,792.4163,794.9967,15525.0
2024-08-05 09:50:00,797.73,805.72,797.67,801.67,30402.0,794.7675,802.7279,794.7078,798.6929,30402.0
2024-08-05 09:55:00,802.01,802.32,798.13,800.91,15369.0,799.0317,799.3405,795.1661,797.9357,15369.0
2024-08-05 10:00:00,803.0,806.06,801.81,804.68,15986.0,800.018,803.0666,798.8324,801.6917,15986.0
2024-08-05 10:05:00,804.0,805.69,802.65,803.79,11418.0,801.0143,802.698,799.6693,800.805,11418.0
2024-08-05 10:10:00,803.81,804.55,801.82,803.61,9749.0,800.825,801.5622,798.8424,800.6257,9749.0
2024-08-05 10:15:00,803.26,809.95,802.84,809.95,25248.0,800.277,806.9422,799.8586,806.9422,25248.0
2024-08-05 10:20:00,809.26,810.82,806.28,806.87,43339.0,806.2547,807.8089,803.2858,803.8736,43339.0
2024-08-05 10:25:00,807.56,808.74,802.78,802.78,18908.0,804.561,805.7367,799.7988,799.7988,18908.0
2024-08-05 10:30:00,803.2,805.26,801.32,803.99,8164.0,800.2172,802.2696,798.3442,801.0043,8164.0
2024-08-05 10:35:00,803.99,806.07,802.75,805.76,8716.0,801.0043,803.0766,799.7689,802.7677,8716.0
2024-08-05 10:40:00,805.13,805.18,802.0,802.4,8332.0,802.1401,802.1899,799.0217,799.4202,8332.0
2024-08-05 10:45:00,802.9,803.99,801.86,803.24,9611.0,799.9183,801.0043,798.8822,800.2571,9611.0
2024-08-05 10:50:00,802.56,805.51,801.86,804.29,7702.0,799.5796,802.5187,798.8822,801.3032,7702.0
2024-08-05 10:55:00,803.68,803.94,799.5,799.75,12652.0,800.6955,800.9545,796.531,796.78,12652.0
2024-08-05 11:00:00,800.01,800.91,798.0,798.68,16492.0,797.0391,797.9357,795.0365,795.714,16492.0
2024-08-05 11:05:00,798.73,804.18,797.57,802.31,12169.0,795.7638,801.1936,794.6081,799.3305,12169.0
2024-08-05 11:10:00,802.94,806.94,802.85,805.92,11755.0,799.9582,803.9433,799.8685,802.9271,11755.0
2024-08-05 11:15:00,806.31,807.0,804.56,806.13,11847.0,803.3157,804.0031,801.5722,803.1364,11847.0
2024-08-05 11:20:00,805.23,806.75,804.62,806.37,9071.0,802.2397,803.7541,801.632,803.3755,9071.0
2024-08-05 11:25:00,805.83,806.23,803.67,804.88,9831.0,802.8375,803.236,800.6855,801.891,9831.0
2024-08-05 11:30:00,804.63,805.41,803.7,804.46,4952.0,801.6419,802.419,800.7154,801.4726,4952.0
2024-08-05 11:35:00,804.59,806.11,803.65,805.0,8213.0,801.6021,803.1164,800.6656,802.0106,8213.0
2024-08-05 11:40:00,805.0,805.0,802.0,802.0,8448.0,802.0106,802.0106,799.0217,799.0217,8448.0
2024-08-05 11:45:00,802.49,803.12,800.73,801.56,7891.0,799.5099,800.1375,797.7564,798.5833,7891.0
2024-08-05 11:50:00,801.1,803.0,799.71,802.4,8413.0,798.125,800.018,796.7402,799.4202,8413.0
2024-08-05 11:55:00,802.42,803.17,801.28,802.69,3930.0,799.4401,800.1873,798.3044,799.7091,3930.0
2024-08-05 12:00:00,802.83,803.92,800.72,802.96,6059.0,799.8486,800.9346,797.7464,799.9781,6059.0
2024-08-05 12:05:00,802.66,804.07,801.77,803.89,2971.0,799.6792,801.084,798.7925,800.9047,2971.0
2024-08-05 12:10:00,803.38,804.83,803.13,804.5,7422.0,800.3966,801.8412,800.1475,801.5124,7422.0
2024-08-05 12:15:00,804.8,807.3,803.81,807.3,8740.0,801.8113,804.302,800.825,804.302,8740.0
2024-08-05 12:20:00,807.04,808.31,806.46,808.18,4112.0,804.043,805.3083,803.4651,805.1787,4112.0
2024-08-05 12:25:00,808.28,809.21,807.79,808.47,11290.0,805.2784,806.2049,804.7902,805.4677,11290.0
2024-08-05 12:30:00,808.0,808.04,805.53,806.0,6089.0,804.9994,805.0393,802.5386,803.0068,6089.0
2024-08-05 12:35:00,805.53,805.53,803.05,803.3,8363.0,802.5386,802.5386,800.0678,800.3169,8363.0
2024-08-05 12:40:00,804.28,804.63,802.92,802.93,2950.0,801.2932,801.6419,799.9383,799.9482,2950.0
2024-08-05 12:45:00,803.01,803.7,802.37,802.98,5135.0,800.0279,800.7154,799.3903,799.9981,5135.0
2024-08-05 12:50:00,802.88,803.29,802.01,802.03,6144.0,799.8984,800.3069,799.0317,799.0516,6144.0
2024-08-05 12:55:00,802.24,802.73,801.0,802.17,5539.0,799.2608,799.749,798.0254,799.1911,5539.0
2024-08-05 13:00:00,801.84,802.51,800.95,800.95,14402.0,798.8623,799.5298,797.9756,797.9756,14402.0
2024-08-05 13:05:00,801.0,802.0,800.27,801.6,3217.0,798.0254,799.0217,797.2981,798.6232,3217.0
2024-08-05 13:10:00,801.49,802.16,800.84,801.83,4454.0,798.5136,799.1811,797.866,798.8523,4454.0
2024-08-05 13:15:00,802.03,802.22,801.02,801.22,4295.0,799.0516,799.2409,798.0453,798.2446,4295.0
2024-08-05 13:20:00,801.2,802.63,800.98,801.42,3939.0,798.2247,799.6494,798.0055,798.4438,3939.0
2024-08-05 13:25:00,802.16,802.55,801.17,801.87,4166.0,799.1811,799.5696,798.1948,798.8922,4166.0
2024-08-05 13:30:00,800.99,802.28,800.98,801.9,3177.0,798.0154,799.3007,798.0055,798.9221,3177.0
2024-08-05 13:35:00,801.41,801.68,800.41,800.75,2116.0,798.4339,798.7029,797.4376,797.7763,2116.0
2024-08-05 13:40:00,800.94,801.81,799.89,800.06,8611.0,797.9656,798.8324,796.9195,797.0889,8611.0
2024-08-05 13:45:00,800.34,801.64,799.83,801.4,6709.0,797.3679,798.663,796.8597,798.4239,6709.0
2024-08-05 13:50:00,801.01,801.69,800.58,801.17,7073.0,798.0354,798.7128,797.607,798.1948,7073.0
2024-08-05 13:55:00,801.61,802.17,800.99,801.96,12785.0,798.6331,799.1911,798.0154,798.9818,12785.0
2024-08-05 14:00:00,801.91,802.56,800.66,801.92,10102.0,798.932,799.5796,797.6867,798.942,10102.0
2024-08-05 14:05:00,801.59,801.82,800.61,801.46,3088.0,798.6132,798.8424,797.6369,798.4837,3088.0
2024-08-05 14:10:00,801.47,801.68,799.88,800.37,17104.0,798.4937,798.7029,796.9096,797.3977,17104.0
2024-08-05 14:15:00,800.04,801.65,799.71,800.45,3163.0,797.069,798.673,796.7402,797.4774,3163.0
2024-08-05 14:20:00,800.82,801.77,800.79,801.77,3285.0,797.8461,798.7925,797.8162,798.7925,3285.0
2024-08-05 14:25:00,801.74,802.0,800.5,800.82,13493.0,798.7627,799.0217,797.5273,797.8461,13493.0
2024-08-05 14:30:00,800.52,801.38,799.18,799.42,9479.0,797.5472,798.404,796.2122,796.4513,9479.0
2024-08-05 14:35:00,799.0,799.9,798.46,798.88,5521.0,796.0328,796.9295,795.4948,795.9133,5521.0
2024-08-05 14:40:00,798.43,799.62,797.85,798.37,8323.0,795.4649,796.6505,794.8871,795.4052,8323.0
2024-08-05 14:45:00,798.2,799.17,797.05,798.07,8847.0,795.2358,796.2022,794.0901,795.1063,8847.0
2024-08-05 14:50:00,798.79,800.11,798.04,798.56,4016.0,795.8236,797.1387,795.0764,795.5945,4016.0
2024-08-05 14:55:00,798.56,798.72,797.42,797.93,9578.0,795.5945,795.7539,794.4587,794.9668,9578.0
2024-08-05 15:00:00,798.34,800.41,797.84,800.14,9285.0,795.3753,797.4376,794.8771,797.1686,9285.0
2024-08-05 15:05:00,800.04,800.06,797.5,797.5,8192.0,797.069,797.0889,794.5384,794.5384,8192.0
2024-08-05 15:10:00,797.15,797.99,796.54,796.74,10168.0,794.1897,795.0266,793.582,793.7812,10168.0
2024-08-05 15:15:00,796.54,797.82,796.34,797.47,11058.0,793.582,794.8572,793.3827,794.5085,11058.0
2024-08-05 15:20:00,797.27,798.97,797.27,798.51,7044.0,794.3093,796.0029,794.3093,795.5447,7044.0
2024-08-05 15:25:00,798.51,800.77,798.51,799.67,14028.0,795.5447,797.7963,795.5447,796.7003,14028.0
2024-08-05 15:30:00,799.04,800.28,796.79,798.07,9933.0,796.0727,797.3081,793.831,795.1063,9933.0
2024-08-05 15:35:00,798.0,799.26,797.78,798.73,8081.0,795.0365,796.2919,794.8174,795.7638,8081.0
2024-08-05 15:40:00,798.64,799.1,797.26,797.64,7502.0,795.6742,796.1325,794.2993,794.6779,7502.0
2024-08-05 15:45:00,797.3,798.31,797.0,798.16,8948.0,794.3391,795.3454,794.0403,795.196,8948.0
2024-08-05 15:50:00,797.83,801.3,797.46,800.01,23398.0,794.8672,798.3243,794.4986,797.0391,23398.0
2024-08-05 15:55:00,800.18,802.78,799.64,801.59,59014.0,797.2084,799.7988,796.6705,798.6132,59014.0
2024-08-06 09:30:00,805.06,814.0,805.06,813.97,35144.0,802.0703,810.9771,802.0703,810.9472,35144.0
2024-08-06 09:35:00,814.0,817.92,813.17,817.11,23509.0,810.9771,814.8826,810.1502,814.0756,23509.0
2024-08-06 09:40:00,817.39,817.4,812.47,814.25,23431.0,814.3545,814.3645,809.4528,811.2262,23431.0
2024-08-06 09:45:00,814.46,815.37,813.78,814.44,16873.0,811.4354,812.342,810.7579,811.4155,16873.0
2024-08-06 09:50:00,814.44,817.71,813.86,816.51,12676.0,811.4155,814.6734,810.8376,813.4778,12676.0
2024-08-06 09:55:00,816.63,818.6,816.06,818.1,14414.0,813.5974,815.56,813.0295,815.0619,14414.0
2024-08-06 10:00:00,818.06,819.29,815.74,818.76,30991.0,815.0221,816.2475,812.7107,815.7195,30991.0
2024-08-06 10:05:00,819.49,822.8,819.15,821.49,17254.0,816.4467,819.7444,816.108,818.4393,17254.0
2024-08-06 10:10:00,822.29,822.29,820.1,821.07,7930.0,819.2363,819.2363,817.0545,818.0209,7930.0
2024-08-06 10:15:00,820.58,821.5,819.11,820.66,17470.0,817.5327,818.4493,816.0682,817.6124,17470.0
2024-08-06 10:20:00,820.4,821.1,818.8,820.79,6910.0,817.3534,818.0508,815.7593,817.7419,6910.0
2024-08-06 10:25:00,821.4,822.15,820.64,820.99,13865.0,818.3496,819.0969,817.5925,817.9412,13865.0
2024-08-06 10:30:00,820.95,820.95,819.74,820.69,4713.0,817.9013,817.9013,816.6958,817.6423,4713.0
2024-08-06 10:35:00,820.91,822.79,820.58,820.99,13267.0,817.8615,819.7345,817.5327,817.9412,13267.0
2024-08-06 10:40:00,821.63,823.1,821.06,823.1,6245.0,818.5788,820.0433,818.0109,820.0433,6245.0
2024-08-06 10:45:00,822.91,826.58,822.07,826.24,11806.0,819.854,823.5104,819.0172,823.1717,11806.0
2024-08-06 10:50:00,826.16,827.19,824.71,826.76,8130.0,823.092,824.1181,821.6474,823.6897,8130.0
2024-08-06 10:55:00,826.38,827.02,826.13,826.52,6140.0,823.3112,823.9488,823.0621,823.4506,6140.0
2024-08-06 11:00:00,826.68,827.55,825.92,827.3,11978.0,823.61,824.4768,822.8529,824.2277,11978.0
2024-08-06 11:05:00,827.29,829.28,827.16,827.65,12088.0,824.2178,826.2004,824.0883,824.5764,12088.0
2024-08-06 11:10:00,827.65,827.82,824.1,824.59,19593.0,824.5764,824.7458,821.0396,821.5278,19593.0
2024-08-06 11:15:00,824.59,824.66,822.77,822.84,14584.0,821.5278,821.5975,819.7146,819.7843,14584.0
2024-08-06 11:20:00,822.84,824.53,821.88,823.97,6304.0,819.7843,821.468,818.8279,820.9101,6304.0
2024-08-06 11:25:00,823.97,824.22,821.88,821.89,9276.0,820.9101,821.1592,818.8279,818.8378,9276.0
2024-08-06 11:30:00,821.76,823.42,821.35,822.99,6957.0,818.7083,820.3621,818.2998,819.9337,6957.0
2024-08-06 11:35:00,823.69,825.62,823.08,824.7,4434.0,820.6311,822.554,820.0234,821.6374,4434.0
2024-08-06 11:40:00,824.39,824.41,823.2,823.99,6258.0,821.3285,821.3485,820.143,820.93,6258.0
2024-08-06 11:45:00,824.04,825.68,824.03,825.59,5914.0,820.9798,822.6138,820.9699,822.5241,5914.0
2024-08-06 11:50:00,825.59,826.49,824.92,825.46,8452.0,822.5241,823.4207,821.8566,822.3946,8452.0
2024-08-06 11:55:00,825.46,825.46,824.2,824.75,12304.0,822.3946,822.3946,821.1392,821.6872,12304.0
2024-08-06 12:00:00,824.5,826.0,824.42,825.98,11164.0,821.4381,822.9326,821.3584,822.9126,11164.0
2024-08-06 12:05:00,825.49,827.71,825.49,827.32,6093.0,822.4245,824.6362,822.4245,824.2477,6093.0
2024-08-06 12:10:00,827.31,828.18,826.7,828.0,5529.0,824.2377,825.1045,823.63,824.9251,5529.0
2024-08-06 12:15:00,827.9,828.02,827.38,828.0,8918.0,824.8255,824.9451,824.3074,824.9251,8918.0
2024-08-06 12:20:00,827.88,828.32,827.02,828.32,3673.0,824.8056,825.2439,823.9488,825.2439,3673.0
2024-08-06 12:25:00,827.51,828.73,826.99,827.89,5265.0,824.437,825.6524,823.9189,824.8155,5265.0
2024-08-06 12:30:00,827.86,828.88,827.76,828.88,4570.0,824.7857,825.8019,824.686,825.8019,4570.0
2024-08-06 12:35:00,828.65,828.65,827.51,828.49,4171.0,825.5727,825.5727,824.437,825.4133,4171.0
2024-08-06 12:40:00,828.58,829.5,828.33,828.72,4357.0,825.503,826.4196,825.2539,825.6425,4357.0
2024-08-06 12:45:00,828.97,829.18,828.37,828.37,7861.0,825.8915,826.1008,825.2938,825.2938,7861.0
2024-08-06 12:50:00,828.34,830.55,828.33,830.19,5591.0,825.2639,827.4657,825.2539,827.107,5591.0
2024-08-06 12:55:00,830.19,831.05,829.88,830.48,8801.0,827.107,827.9638,826.7982,827.3959,8801.0
2024-08-06 13:00:00,830.45,831.0,829.86,830.53,7512.0,827.366,827.914,826.7782,827.4457,7512.0
2024-08-06 13:05:00,830.81,831.7,830.33,830.7,5720.0,827.7247,828.6114,827.2465,827.6151,5720.0
2024-08-06 13:10:00,830.99,831.65,830.09,830.87,7856.0,827.904,828.5616,827.0074,827.7845,7856.0
2024-08-06 13:15:00,831.36,831.87,830.58,830.59,3382.0,828.2727,828.7808,827.4956,827.5055,3382.0
2024-08-06 13:20:00,830.81,831.45,830.0,830.63,4121.0,827.7247,828.3623,826.9177,827.5454,4121.0
2024-08-06 13:25:00,830.58,831.74,830.16,831.11,5235.0,827.4956,828.6512,827.0771,828.0236,5235.0
2024-08-06 13:30:00,831.7,832.64,831.49,832.34,10837.0,828.6114,829.5479,828.4022,829.249,10837.0
2024-08-06 13:35:00,832.06,833.09,832.04,832.75,7653.0,828.9701,829.9962,828.9501,829.6575,7653.0
2024-08-06 13:40:00,833.08,833.08,831.5,832.2,4325.0,829.9863,829.9863,828.4121,829.1095,4325.0
2024-08-06 13:45:00,832.47,832.7,831.31,832.51,4078.0,829.3785,829.6077,828.2228,829.4184,4078.0
2024-08-06 13:50:00,832.51,832.51,830.92,830.94,19120.0,829.4184,829.4184,827.8343,827.8542,19120.0
2024-08-06 13:55:00,830.94,831.4,830.49,830.7,5842.0,827.8542,828.3125,827.4059,827.6151,5842.0
2024-08-06 14:00:00,830.82,830.82,829.5,829.75,6955.0,827.7347,827.7347,826.4196,826.6686,6955.0
2024-08-06 14:05:00,829.67,830.0,828.81,828.88,12014.0,826.5889,826.9177,825.7321,825.8019,12014.0
2024-08-06 14:10:00,829.0,829.0,827.52,827.79,8760.0,825.9214,825.9214,824.4469,824.7159,8760.0
2024-08-06 14:15:00,827.9,830.3,827.89,829.66,7949.0,824.8255,827.2166,824.8155,826.579,7949.0
2024-08-06 14:20:00,829.49,830.41,829.49,830.18,3324.0,826.4096,827.3262,826.4096,827.097,3324.0
2024-08-06 14:25:00,830.18,830.5,829.7,830.12,2702.0,827.097,827.4159,826.6188,827.0373,2702.0
2024-08-06 14:30:00,830.47,831.25,829.82,831.25,8068.0,827.386,828.1631,826.7384,828.1631,8068.0
2024-08-06 14:35:00,830.94,831.63,830.74,830.94,6097.0,827.8542,828.5417,827.655,827.8542,6097.0
2024-08-06 14:40:00,830.93,831.48,830.48,831.25,2838.0,827.8443,828.3922,827.3959,828.1631,2838.0
2024-08-06 14:45:00,830.9,831.45,830.9,831.24,7401.0,827.8144,828.3623,827.8144,828.1531,7401.0
2024-08-06 14:50:00,830.98,831.57,830.68,831.41,6848.0,827.8941,828.4819,827.5952,828.3225,6848.0
2024-08-06 14:55:00,831.71,831.9,829.31,829.8,8941.0,828.6214,828.8107,826.2303,826.7185,8941.0
2024-08-06 15:00:00,829.33,829.47,826.0,826.14,15511.0,826.2502,826.3897,822.9326,823.072,15511.0
2024-08-06 15:05:00,826.59,827.37,825.39,826.9,10333.0,823.5204,824.2975,822.3248,823.8292,10333.0
2024-08-06 15:10:00,826.71,827.47,826.16,827.07,5454.0,823.6399,824.3971,823.092,823.9986,5454.0
2024-08-06 15:15:00,826.7,827.21,824.75,824.88,11488.0,823.63,824.1381,821.6872,821.8167,11488.0
2024-08-06 15:20:00,825.26,827.47,824.37,827.47,10323.0,822.1953,824.3971,821.3086,824.3971,10323.0
2024-08-06 15:25:00,827.51,827.78,825.9,826.31,13233.0,824.437,824.706,822.8329,823.2414,13233.0
2024-08-06 15:30:00,826.5,826.95,825.01,826.19,5716.0,823.4307,823.879,821.9462,823.1219,5716.0
2024-08-06 15:35:00,825.95,826.1,825.0,825.83,7884.0,822.8828,823.0322,821.9363,822.7632,7884.0
2024-08-06 15:40:00,825.54,825.59,823.28,823.29,12712.0,822.4743,822.5241,820.2227,820.2326,12712.0
2024-08-06 15:45:00,823.0,823.52,820.81,821.22,13683.0,819.9437,820.4618,817.7618,818.1703,13683.0
2024-08-06 15:50:00,820.3,822.27,818.03,818.63,30594.0,817.2537,819.2164,814.9922,815.5899,30594.0
2024-08-06 15:55:00,819.1,819.65,816.46,816.89,84589.0,816.0582,816.6061,813.428,813.8564,84589.0
2024-08-07 09:30:00,824.11,826.13,822.0,823.3,30845.0,821.0496,823.0621,818.9474,820.2426,30845.0
2024-08-07 09:35:00,823.64,827.59,823.64,827.09,7470.0,820.5813,824.5167,820.5813,824.0185,7470.0
2024-08-07 09:40:00,827.48,828.12,825.77,827.87,5675.0,824.4071,825.0447,822.7034,824.7956,5675.0
2024-08-07 09:45:00,828.33,830.49,828.33,829.16,17573.0,825.2539,827.4059,825.2539,826.0808,17573.0
2024-08-07 09:50:00,829.88,829.96,826.57,827.36,8506.0,826.7982,826.8779,823.5004,824.2875,8506.0
2024-08-07 09:55:00,827.83,831.33,827.2,830.45,7870.0,824.7558,828.2428,824.1281,827.366,7870.0
2024-08-07 10:00:00,830.72,832.56,829.95,829.96,16982.0,827.635,829.4682,826.8679,826.8779,16982.0
2024-08-07 10:05:00,829.88,831.5,828.31,831.5,5589.0,826.7982,828.4121,825.234,828.4121,5589.0
2024-08-07 10:10:00,830.82,831.94,830.0,831.03,12036.0,827.7347,828.8505,826.9177,827.9439,12036.0
2024-08-07 10:15:00,830.94,831.33,828.57,829.35,16126.0,827.8542,828.2428,825.493,826.2701,16126.0
2024-08-07 10:20:00,829.23,830.38,828.14,829.99,7434.0,826.1506,827.2963,825.0646,826.9077,7434.0
2024-08-07 10:25:00,829.87,830.72,828.2,829.05,6945.0,826.7882,827.635,825.1244,825.9712,6945.0
2024-08-07 10:30:00,829.61,830.8,829.14,829.65,2871.0,826.5292,827.7147,826.0609,826.569,2871.0
2024-08-07 10:35:00,829.56,831.43,828.96,829.84,11664.0,826.4793,828.3424,825.8816,826.7583,11664.0
2024-08-07 10:40:00,830.63,833.22,830.33,833.22,12918.0,827.5454,830.1258,827.2465,830.1258,12918.0
2024-08-07 10:45:00,833.11,833.59,832.16,833.35,16004.0,830.0162,830.4944,829.0697,830.2553,16004.0
2024-08-07 10:50:00,833.59,833.83,832.41,832.63,4910.0,830.4944,830.7335,829.3188,829.5379,4910.0
2024-08-07 10:55:00,832.35,832.68,831.8,831.95,3980.0,829.259,829.5878,828.711,828.8605,3980.0
2024-08-07 11:00:00,831.96,832.39,830.63,832.16,3614.0,828.8704,829.2988,827.5454,829.0697,3614.0
2024-08-07 11:05:00,832.07,832.17,831.36,831.88,1115.0,828.98,829.0797,828.2727,828.7907,1115.0
2024-08-07 11:10:00,831.39,831.42,829.0,829.34,4562.0,828.3025,828.3324,825.9214,826.2602,4562.0
2024-08-07 11:15:00,829.81,829.84,828.21,828.77,5970.0,826.7284,826.7583,825.1344,825.6923,5970.0
2024-08-07 11:20:00,828.56,829.27,827.49,828.71,7395.0,825.4831,826.1904,824.417,825.6325,7395.0
2024-08-07 11:25:00,828.13,830.0,827.46,830.0,3830.0,825.0547,826.9177,824.3871,826.9177,3830.0
2024-08-07 11:30:00,829.65,830.62,828.91,828.99,4777.0,826.569,827.5354,825.8318,825.9115,4777.0
2024-08-07 11:35:00,829.56,830.27,828.84,830.26,2790.0,826.4793,827.1867,825.762,827.1767,2790.0
2024-08-07 11:40:00,829.68,830.71,827.85,827.85,11387.0,826.5989,827.6251,824.7757,824.7757,11387.0
2024-08-07 11:45:00,827.48,827.79,825.18,825.23,14270.0,824.4071,824.7159,822.1156,822.1654,14270.0
2024-08-07 11:50:00,825.06,826.08,824.58,825.43,3040.0,821.9961,823.0123,821.5178,822.3647,3040.0
2024-08-07 11:55:00,824.79,826.16,824.05,826.15,10658.0,821.7271,823.092,820.9898,823.082,10658.0
2024-08-07 12:00:00,825.76,825.98,822.06,822.63,7459.0,822.6935,822.9126,819.0072,819.5751,7459.0
2024-08-07 12:05:00,822.69,823.53,822.19,823.3,3122.0,819.6349,820.4717,819.1367,820.2426,3122.0
2024-08-07 12:10:00,822.91,823.46,822.37,823.46,7729.0,819.854,820.402,819.316,820.402,7729.0
2024-08-07 12:15:00,823.43,824.09,823.0,823.49,2677.0,820.3721,821.0297,819.9437,820.4319,2677.0
2024-08-07 12:20:00,823.94,825.14,823.73,824.73,1367.0,820.8802,822.0758,820.671,821.6673,1367.0
2024-08-07 12:25:00,824.73,824.73,823.58,823.97,1519.0,821.6673,821.6673,820.5216,820.9101,1519.0
2024-08-07 12:30:00,823.92,824.41,823.55,824.36,2750.0,820.8603,821.3485,820.4917,821.2987,2750.0
2024-08-07 12:35:00,824.24,824.52,823.09,823.09,3185.0,821.1791,821.4581,820.0334,820.0334,3185.0
2024-08-07 12:40:00,823.11,823.43,820.3,821.01,5690.0,820.0533,820.3721,817.2537,817.9611,5690.0
2024-08-07 12:45:00,821.03,822.15,820.51,820.75,7675.0,817.981,819.0969,817.463,817.7021,7675.0
2024-08-07 12:50:00,820.56,821.22,819.98,820.41,3810.0,817.5128,818.1703,816.9349,817.3633,3810.0
2024-08-07 12:55:00,820.95,821.16,819.97,820.0,1529.0,817.9013,818.1105,816.925,816.9548,1529.0
2024-08-07 13:00:00,820.49,821.15,820.02,820.02,4018.0,817.443,818.1006,816.9748,816.9748,4018.0
2024-08-07 13:05:00,820.06,821.24,820.06,820.23,4775.0,817.0146,818.1902,817.0146,817.184,4775.0
2024-08-07 13:10:00,819.7,819.78,818.42,819.19,5476.0,816.656,816.7357,815.3807,816.1479,5476.0
2024-08-07 13:15:00,819.25,819.84,818.41,819.04,1742.0,816.2076,816.7954,815.3708,815.9984,1742.0
2024-08-07 13:20:00,818.72,820.34,818.0,819.85,6157.0,815.6796,817.2936,814.9623,816.8054,6157.0
2024-08-07 13:25:00,820.18,821.5,819.82,820.41,5436.0,817.1342,818.4493,816.7755,817.3633,5436.0
2024-08-07 13:30:00,819.79,820.94,819.74,819.74,1964.0,816.7456,817.8914,816.6958,816.6958,1964.0
2024-08-07 13:35:00,819.91,821.0,819.36,820.34,3845.0,816.8652,817.9511,816.3172,817.2936,3845.0
2024-08-07 13:40:00,820.37,820.38,818.02,818.02,1341.0,817.3235,817.3334,814.9822,814.9822,1341.0
2024-08-07 13:45:00,818.05,818.19,814.2,814.72,10606.0,815.0121,815.1516,811.1764,811.6945,10606.0
2024-08-07 13:50:00,814.34,815.74,814.13,815.19,3033.0,811.3159,812.7107,811.1066,812.1627,3033.0
2024-08-07 13:55:00,815.03,815.3,814.08,814.86,2245.0,812.0033,812.2723,811.0568,811.8339,2245.0
2024-08-07 14:00:00,814.61,814.84,812.99,813.28,3492.0,811.5849,811.814,809.9709,810.2598,3492.0
2024-08-07 14:05:00,813.86,814.11,813.45,813.51,3286.0,810.8376,811.0867,810.4292,810.4889,3286.0
2024-08-07 14:10:00,813.87,813.87,812.19,812.43,3814.0,810.8476,810.8476,809.1738,809.413,3814.0
2024-08-07 14:15:00,812.0,812.49,810.85,812.09,8945.0,808.9846,809.4727,807.8388,809.0742,8945.0
2024-08-07 14:20:00,812.09,813.38,811.9,812.59,3614.0,809.0742,810.3594,808.8849,809.5724,3614.0
2024-08-07 14:25:00,813.07,814.44,813.02,814.26,10006.0,810.0506,811.4155,810.0008,811.2362,10006.0
2024-08-07 14:30:00,814.06,814.06,812.51,813.39,5544.0,811.0369,811.0369,809.4927,810.3694,5544.0
2024-08-07 14:35:00,813.35,813.82,812.96,813.38,3048.0,810.3295,810.7978,809.941,810.3594,3048.0
2024-08-07 14:40:00,813.8,814.61,813.24,813.57,3929.0,810.7779,811.5849,810.2199,810.5487,3929.0
2024-08-07 14:45:00,813.82,813.88,811.57,812.17,5275.0,810.7978,810.8576,808.5562,809.1539,5275.0
2024-08-07 14:50:00,811.86,812.28,810.71,810.71,5016.0,808.8451,809.2635,807.6993,807.6993,5016.0
2024-08-07 14:55:00,811.26,811.95,810.67,811.07,4212.0,808.2473,808.9347,807.6595,808.058,4212.0
2024-08-07 15:00:00,811.2,813.13,810.33,813.13,5682.0,808.1875,810.1104,807.3208,810.1104,5682.0
2024-08-07 15:05:00,812.41,813.26,812.3,812.46,8353.0,809.393,810.2399,809.2834,809.4428,8353.0
2024-08-07 15:10:00,812.33,812.52,811.69,812.07,4185.0,809.3133,809.5026,808.6757,809.0543,4185.0
2024-08-07 15:15:00,812.13,813.36,811.5,813.35,5905.0,809.1141,810.3395,808.4864,810.3295,5905.0
2024-08-07 15:20:00,813.6,814.67,812.38,813.5,6941.0,810.5786,811.6446,809.3631,810.479,6941.0
2024-08-07 15:25:00,813.56,814.67,813.36,814.64,8454.0,810.5388,811.6446,810.3395,811.6148,8454.0
2024-08-07 15:30:00,814.29,815.4,813.68,814.63,8068.0,811.2661,812.3719,810.6583,811.6048,8068.0
2024-08-07 15:35:00,814.7,815.79,814.38,814.75,3780.0,811.6745,812.7605,811.3557,811.7243,3780.0
2024-08-07 15:40:00,814.48,814.48,813.51,814.28,4861.0,811.4553,811.4553,810.4889,811.2561,4861.0
2024-08-07 15:45:00,814.59,815.94,813.7,815.94,7903.0,811.5649,812.9099,810.6782,812.9099,7903.0
2024-08-07 15:50:00,816.21,816.41,811.0,811.44,19084.0,813.1789,813.3782,807.9883,808.4266,19084.0
2024-08-07 15:55:00,811.1,811.7,809.26,810.02,58445.0,808.0879,808.6857,806.2547,807.0119,58445.0
2024-08-08 09:30:00,822.74,830.17,820.45,827.55,51229.0,819.6847,827.0871,817.4032,824.4768,51229.0
2024-08-08 09:35:00,827.68,830.0,824.55,829.46,22605.0,824.6063,826.9177,821.4879,826.3797,22605.0
2024-08-08 09:40:00,830.0,831.15,828.27,829.89,20801.0,826.9177,828.0634,825.1941,826.8081,20801.0
2024-08-08 09:45:00,830.22,831.33,826.75,827.95,14021.0,827.1369,828.2428,823.6798,824.8753,14021.0
2024-08-08 09:50:00,827.67,829.01,826.66,828.86,14487.0,824.5964,825.9314,823.5901,825.7819,14487.0
2024-08-08 09:55:00,829.0,832.35,829.0,832.35,17618.0,825.9214,829.259,825.9214,829.259,17618.0
2024-08-08 10:00:00,832.0,836.39,831.89,835.9,27946.0,828.9103,833.284,828.8007,832.7958,27946.0
2024-08-08 10:05:00,835.0,835.39,831.82,835.0,6401.0,831.8991,832.2877,828.731,831.8991,6401.0
2024-08-08 10:10:00,835.15,836.0,833.3,835.97,10130.0,832.0486,832.8954,830.2055,832.8655,10130.0
2024-08-08 10:15:00,836.14,837.47,835.45,835.45,15985.0,833.0349,834.36,832.3475,832.3475,15985.0
2024-08-08 10:20:00,835.41,837.84,834.88,837.84,9361.0,832.3076,834.7286,831.7796,834.7286,9361.0
2024-08-08 10:25:00,837.26,839.56,836.92,839.42,13753.0,834.1507,836.4422,833.812,836.3027,13753.0
2024-08-08 10:30:00,839.33,840.94,838.81,840.06,18227.0,836.2131,837.8171,835.695,836.9404,18227.0
2024-08-08 10:35:00,840.41,840.93,839.71,840.11,6871.0,837.2891,837.8071,836.5917,836.9902,6871.0
2024-08-08 10:40:00,840.11,841.47,840.0,840.7,10498.0,836.9902,838.3451,836.8806,837.578,10498.0
2024-08-08 10:45:00,840.89,842.76,840.61,842.32,11145.0,837.7673,839.6303,837.4883,839.192,11145.0
2024-08-08 10:50:00,842.32,842.32,840.09,840.51,14552.0,839.192,839.192,836.9702,837.3887,14552.0
2024-08-08 10:55:00,839.74,840.42,837.6,838.23,25875.0,836.6215,837.299,834.4895,835.1171,25875.0
2024-08-08 11:00:00,837.9,838.42,835.98,838.11,14879.0,834.7884,835.3064,832.8755,834.9976,14879.0
2024-08-08 11:05:00,837.71,838.61,837.53,837.84,5476.0,834.5991,835.4957,834.4197,834.7286,5476.0
2024-08-08 11:10:00,838.13,838.89,836.82,837.0,15201.0,835.0175,835.7747,833.7124,833.8917,15201.0
2024-08-08 11:15:00,836.95,837.64,835.76,836.08,7673.0,833.8419,834.5293,832.6563,832.9751,7673.0
2024-08-08 11:20:00,836.47,839.0,836.47,838.76,20010.0,833.3637,835.8843,833.3637,835.6452,20010.0
2024-08-08 11:25:00,839.0,840.08,838.7,839.17,7902.0,835.8843,836.9603,835.5854,836.0537,7902.0
2024-08-08 11:30:00,839.13,839.88,838.0,838.14,5887.0,836.0138,836.761,834.888,835.0275,5887.0
2024-08-08 11:35:00,838.28,838.34,836.59,837.68,4475.0,835.167,835.2267,833.4832,834.5692,4475.0
2024-08-08 11:40:00,837.23,837.37,835.43,836.38,5921.0,834.1209,834.2603,832.3275,833.274,5921.0
2024-08-08 11:45:00,836.58,837.02,836.33,836.58,6932.0,833.4733,833.9116,833.2242,833.4733,6932.0
2024-08-08 11:50:00,836.44,837.36,836.28,836.84,3988.0,833.3338,834.2504,833.1744,833.7323,3988.0
2024-08-08 11:55:00,837.42,838.58,837.42,838.5,4369.0,834.3102,835.4658,834.3102,835.3861,4369.0
2024-08-08 12:00:00,838.08,839.63,837.37,839.63,5139.0,834.9677,836.5119,834.2603,836.5119,5139.0
2024-08-08 12:05:00,839.32,840.5,839.32,839.9,13633.0,836.2031,837.3787,836.2031,836.7809,13633.0
2024-08-08 12:10:00,839.47,840.21,838.58,839.6,3904.0,836.3525,837.0898,835.4658,836.4821,3904.0
2024-08-08 12:15:00,839.53,839.66,838.8,839.06,20515.0,836.4123,836.5418,835.685,835.9441,20515.0
2024-08-08 12:20:00,839.39,839.64,838.91,839.34,4382.0,836.2728,836.5219,835.7946,836.223,4382.0
2024-08-08 12:25:00,839.13,839.51,837.67,838.5,3976.0,836.0138,836.3924,834.5592,835.3861,3976.0
2024-08-08 12:30:00,838.65,838.65,836.06,836.47,4118.0,835.5356,835.5356,832.9552,833.3637,4118.0
2024-08-08 12:35:00,836.12,836.12,835.01,835.66,5773.0,833.015,833.015,831.9091,832.5567,5773.0
2024-08-08 12:40:00,835.62,836.25,834.74,835.94,6024.0,832.5168,833.1445,831.6401,832.8357,6024.0
2024-08-08 12:45:00,835.95,836.31,835.45,835.59,2490.0,832.8456,833.2043,832.3475,832.487,2490.0
2024-08-08 12:50:00,835.53,836.95,835.53,836.95,6596.0,832.4272,833.8419,832.4272,833.8419,6596.0
2024-08-08 12:55:00,836.97,836.97,835.36,835.51,4526.0,833.8618,833.8618,832.2578,832.4072,4526.0
2024-08-08 13:00:00,835.05,835.3,834.2,834.56,6733.0,831.949,832.198,831.1021,831.4608,6733.0
2024-08-08 13:05:00,834.59,835.05,833.84,835.05,5950.0,831.4907,831.949,830.7434,831.949,5950.0
2024-08-08 13:10:00,835.13,835.41,833.9,833.9,3641.0,832.0287,832.3076,830.8032,830.8032,3641.0
2024-08-08 13:15:00,834.65,834.65,833.85,834.08,18586.0,831.5504,831.5504,830.7534,830.9826,18586.0
2024-08-08 13:20:00,834.36,834.63,833.87,833.88,2693.0,831.2615,831.5305,830.7733,830.7833,2693.0
2024-08-08 13:25:00,834.25,835.14,833.85,834.94,21312.0,831.1519,832.0386,830.7534,831.8394,21312.0
2024-08-08 13:30:00,835.11,837.0,834.92,836.98,17274.0,832.0087,833.8917,831.8194,833.8718,17274.0
2024-08-08 13:35:00,836.61,838.64,836.5,838.64,2726.0,833.5032,835.5256,833.3936,835.5256,2726.0
2024-08-08 13:40:00,838.54,838.58,837.56,837.91,4460.0,835.426,835.4658,834.4496,834.7983,4460.0
2024-08-08 13:45:00,838.31,838.88,837.95,838.22,3277.0,835.1968,835.7647,834.8382,835.1072,3277.0
2024-08-08 13:50:00,838.03,838.32,837.49,838.0,6439.0,834.9179,835.2068,834.3799,834.888,6439.0
2024-08-08 13:55:00,837.67,838.48,836.89,838.38,5826.0,834.5592,835.3662,833.7821,835.2666,5826.0
2024-08-08 14:00:00,837.83,838.09,836.93,838.02,4098.0,834.7186,834.9777,833.822,834.9079,4098.0
2024-08-08 14:05:00,838.1,838.79,837.67,838.22,5771.0,834.9876,835.6751,834.5592,835.1072,5771.0
2024-08-08 14:10:00,838.33,839.17,838.33,839.12,3132.0,835.2168,836.0537,835.2168,836.0038,3132.0
2024-08-08 14:15:00,839.08,840.09,838.95,840.0,7833.0,835.964,836.9702,835.8345,836.8806,7833.0
2024-08-08 14:20:00,839.75,839.91,839.5,839.9,1825.0,836.6315,836.7909,836.3824,836.7809,1825.0
2024-08-08 14:25:00,839.75,839.78,838.89,839.27,5762.0,836.6315,836.6614,835.7747,836.1533,5762.0
2024-08-08 14:30:00,839.11,839.95,838.75,839.95,5703.0,835.9939,836.8308,835.6352,836.8308,5703.0
2024-08-08 14:35:00,839.34,839.37,838.58,838.63,4650.0,836.223,836.2529,835.4658,835.5157,4650.0
2024-08-08 14:40:00,838.78,838.78,835.94,835.94,10554.0,835.6651,835.6651,832.8357,832.8357,10554.0
2024-08-08 14:45:00,835.8,837.06,835.35,836.84,5828.0,832.6962,833.9515,832.2478,833.7323,5828.0
2024-08-08 14:50:00,836.94,837.17,835.44,835.89,9481.0,833.8319,834.0611,832.3375,832.7858,9481.0
2024-08-08 14:55:00,835.94,836.19,835.51,835.9,12083.0,832.8357,833.0847,832.4072,832.7958,12083.0
2024-08-08 15:00:00,836.05,836.05,834.72,834.72,4580.0,832.9452,832.9452,831.6202,831.6202,4580.0
2024-08-08 15:05:00,834.71,837.43,834.71,837.34,25559.0,831.6102,834.3201,831.6102,834.2305,25559.0
2024-08-08 15:10:00,837.34,837.53,836.51,836.51,15579.0,834.2305,834.4197,833.4035,833.4035,15579.0
2024-08-08 15:15:00,836.16,836.83,835.62,835.94,5273.0,833.0548,833.7223,832.5168,832.8357,5273.0
2024-08-08 15:20:00,835.89,836.55,835.5,835.77,4351.0,832.7858,833.4434,832.3973,832.6663,4351.0
2024-08-08 15:25:00,835.9,836.04,834.2,834.77,11992.0,832.7958,832.9353,831.1021,831.67,11992.0
2024-08-08 15:30:00,834.46,834.83,833.19,834.34,10611.0,831.3611,831.7298,830.0959,831.2416,10611.0
2024-08-08 15:35:00,834.27,835.72,833.89,835.58,9593.0,831.1719,832.6165,830.7933,832.477,9593.0
2024-08-08 15:40:00,836.0,838.28,836.0,838.28,9447.0,832.8954,835.167,832.8954,835.167,9447.0
2024-08-08 15:45:00,838.13,838.45,836.83,836.97,14659.0,835.0175,835.3363,833.7223,833.8618,14659.0
2024-08-08 15:50:00,837.05,838.45,835.89,838.35,41349.0,833.9415,835.3363,832.7858,835.2367,41349.0
2024-08-08 15:55:00,839.35,840.63,836.52,839.43,115266.0,836.233,837.5082,833.4135,836.3127,115266.0
2024-08-09 09:30:00,838.5,841.49,837.63,838.74,38876.0,835.3861,838.365,834.5194,835.6253,38876.0
2024-08-09 09:35:00,839.25,844.17,839.24,842.49,15830.0,836.1334,841.0351,836.1234,839.3613,15830.0
2024-08-09 09:40:00,842.17,843.36,841.16,842.55,7851.0,839.0425,840.2281,838.0363,839.4211,7851.0
2024-08-09 09:45:00,843.0,843.52,841.4,841.58,5846.0,839.8694,840.3875,838.2754,838.4547,5846.0
2024-08-09 09:50:00,841.58,846.0,841.43,845.94,25552.0,838.4547,842.8583,838.3053,842.7985,25552.0
2024-08-09 09:55:00,846.13,847.67,846.06,846.24,17314.0,842.9878,844.5221,842.9181,843.0974,17314.0
2024-08-09 10:00:00,846.09,848.44,845.7,847.95,8681.0,842.948,845.2892,842.5594,844.8011,8681.0
2024-08-09 10:05:00,847.81,849.75,846.94,849.0,19445.0,844.6616,846.5944,843.7948,845.8472,19445.0
2024-08-09 10:10:00,848.75,849.55,847.69,848.16,11560.0,845.5981,846.3951,844.542,845.0103,11560.0
2024-08-09 10:15:00,848.59,849.33,847.55,848.18,12992.0,845.4387,846.1759,844.4025,845.0302,12992.0
2024-08-09 10:20:00,848.38,850.49,848.18,849.81,15343.0,845.2295,847.3316,845.0302,846.6541,15343.0
2024-08-09 10:25:00,850.0,851.0,849.81,850.33,7943.0,846.8434,847.8397,846.6541,847.1722,7943.0
2024-08-09 10:30:00,850.32,850.4,848.01,849.5,11592.0,847.1622,847.242,844.8608,846.3453,11592.0
2024-08-09 10:35:00,849.18,850.72,848.71,849.1,15697.0,846.0265,847.5608,845.5582,845.9468,15697.0
2024-08-09 10:40:00,849.69,850.47,848.01,848.45,13090.0,846.5346,847.3117,844.8608,845.2992,13090.0
2024-08-09 10:45:00,849.16,849.9,848.62,849.43,3607.0,846.0066,846.7438,845.4686,846.2756,3607.0
2024-08-09 10:50:00,849.45,850.99,849.09,850.49,9981.0,846.2955,847.8298,845.9368,847.3316,9981.0
2024-08-09 10:55:00,850.52,851.49,850.51,851.24,5626.0,847.3615,848.3279,847.3515,848.0788,5626.0
2024-08-09 11:00:00,851.56,852.2,850.71,851.17,9390.0,848.3976,849.0353,847.5508,848.0091,9390.0
2024-08-09 11:05:00,851.51,852.5,851.0,852.13,8087.0,848.3478,849.3342,847.8397,848.9655,8087.0
2024-08-09 11:10:00,852.12,852.64,850.95,851.59,10201.0,848.9556,849.4736,847.7899,848.4275,10201.0
2024-08-09 11:15:00,851.59,852.5,850.88,852.0,10759.0,848.4275,849.3342,847.7202,848.836,10759.0
2024-08-09 11:20:00,851.67,851.99,851.31,851.32,4398.0,848.5072,848.826,848.1486,848.1585,4398.0
2024-08-09 11:25:00,851.49,852.3,850.77,850.77,7138.0,848.3279,849.1349,847.6106,847.6106,7138.0
2024-08-09 11:30:00,850.61,851.19,850.27,850.63,4459.0,847.4512,848.029,847.1124,847.4711,4459.0
2024-08-09 11:35:00,850.76,850.76,850.0,850.29,3089.0,847.6006,847.6006,846.8434,847.1324,3089.0
2024-08-09 11:40:00,850.6,850.74,849.7,850.23,5667.0,847.4412,847.5807,846.5446,847.0726,5667.0
2024-08-09 11:45:00,850.5,853.19,850.5,852.84,5741.0,847.3416,850.0216,847.3416,849.6729,5741.0
2024-08-09 11:50:00,853.0,853.98,852.5,853.45,7167.0,849.8323,850.8087,849.3342,850.2806,7167.0
2024-08-09 11:55:00,853.55,853.99,851.14,851.15,9493.0,850.3803,850.8186,847.9792,847.9892,9493.0
2024-08-09 12:00:00,851.18,851.63,850.42,850.42,2290.0,848.0191,848.4674,847.2619,847.2619,2290.0
2024-08-09 12:05:00,850.39,851.37,849.97,849.97,2908.0,847.232,848.2084,846.8135,846.8135,2908.0
2024-08-09 12:10:00,849.89,850.19,849.0,849.87,8256.0,846.7338,847.0327,845.8472,846.7139,8256.0
2024-08-09 12:15:00,849.67,849.88,848.7,848.7,6713.0,846.5147,846.7239,845.5483,845.5483,6713.0
2024-08-09 12:20:00,849.52,849.7,849.31,849.57,1974.0,846.3652,846.5446,846.156,846.415,1974.0
2024-08-09 12:25:00,849.71,850.18,848.48,848.48,5553.0,846.5545,847.0228,845.3291,845.3291,5553.0
2024-08-09 12:30:00,849.06,850.6,849.06,850.0,2114.0,845.9069,847.4412,845.9069,846.8434,2114.0
2024-08-09 12:35:00,850.02,850.09,849.5,850.09,1113.0,846.8634,846.9331,846.3453,846.9331,1113.0
2024-08-09 12:40:00,850.08,850.09,849.42,849.73,2861.0,846.9231,846.9331,846.2656,846.5744,2861.0
2024-08-09 12:45:00,849.34,850.43,849.01,850.36,3328.0,846.1859,847.2718,845.8571,847.2021,3328.0
2024-08-09 12:50:00,850.99,851.63,850.58,850.65,2791.0,847.8298,848.4674,847.4213,847.491,2791.0
2024-08-09 12:55:00,850.38,850.83,850.12,850.6,1710.0,847.222,847.6704,846.963,847.4412,1710.0
2024-08-09 13:00:00,850.74,852.0,850.73,851.55,2376.0,847.5807,848.836,847.5707,848.3877,2376.0
2024-08-09 13:05:00,851.39,852.3,851.24,852.19,5004.0,848.2283,849.1349,848.0788,849.0253,5004.0
2024-08-09 13:10:00,852.55,853.36,852.55,853.13,2806.0,849.384,850.191,849.384,849.9618,2806.0
2024-08-09 13:15:00,853.5,855.51,853.5,854.6,11175.0,850.3304,852.333,850.3304,851.4264,11175.0
2024-08-09 13:20:00,855.02,855.02,854.26,854.62,3178.0,851.8448,851.8448,851.0876,851.4463,3178.0
2024-08-09 13:25:00,854.95,856.85,854.95,856.84,6390.0,851.7751,853.668,851.7751,853.658,6390.0
2024-08-09 13:30:00,856.66,857.68,856.4,857.19,9555.0,853.4787,854.4949,853.2197,854.0067,9555.0
2024-08-09 13:35:00,857.18,857.78,856.57,856.57,5372.0,853.9968,854.5945,853.389,853.389,5372.0
2024-08-09 13:40:00,856.81,856.81,855.32,855.64,5405.0,853.6281,853.6281,852.1437,852.4625,5405.0
2024-08-09 13:45:00,855.32,855.5,854.45,854.6,5216.0,852.1437,852.323,851.2769,851.4264,5216.0
2024-08-09 13:50:00,854.74,855.63,854.01,854.01,5300.0,851.5658,852.4525,850.8385,850.8385,5300.0
2024-08-09 13:55:00,854.48,854.85,854.11,854.83,3184.0,851.3068,851.6754,850.9382,851.6555,3184.0
2024-08-09 14:00:00,854.8,855.03,853.62,854.22,3336.0,851.6256,851.8548,850.45,851.0478,3336.0
2024-08-09 14:05:00,854.22,854.76,854.18,854.55,2535.0,851.0478,851.5858,851.0079,851.3765,2535.0
2024-08-09 14:10:00,854.55,854.55,853.39,854.03,5480.0,851.3765,851.3765,850.2208,850.8585,5480.0
2024-08-09 14:15:00,854.03,854.26,853.75,853.95,2606.0,850.8585,851.0876,850.5795,850.7788,2606.0
2024-08-09 14:20:00,854.17,854.17,852.87,852.88,1980.0,850.998,850.998,849.7028,849.7127,1980.0
2024-08-09 14:25:00,853.16,853.66,853.0,853.51,3767.0,849.9917,850.4898,849.8323,850.3404,3767.0
2024-08-09 14:30:00,853.13,853.42,852.48,853.33,1914.0,849.9618,850.2507,849.3142,850.1611,1914.0
2024-08-09 14:35:00,852.96,854.2,852.96,854.08,2806.0,849.7924,851.0278,849.7924,850.9083,2806.0
2024-08-09 14:40:00,854.14,854.18,853.61,853.94,3921.0,850.9681,851.0079,850.44,850.7688,3921.0
2024-08-09 14:45:00,854.18,854.75,854.0,854.37,4643.0,851.0079,851.5758,850.8286,851.1972,4643.0
2024-08-09 14:50:00,854.4,854.41,852.83,853.93,7029.0,851.2271,851.2371,849.6629,850.7588,7029.0
2024-08-09 14:55:00,853.59,854.24,853.19,854.24,4857.0,850.4201,851.0677,850.0216,851.0677,4857.0
2024-08-09 15:00:00,854.28,854.32,853.15,853.78,1829.0,851.1075,851.1474,849.9817,850.6094,1829.0
2024-08-09 15:05:00,853.69,855.0,853.46,854.85,6771.0,850.5197,851.8249,850.2906,851.6754,6771.0
2024-08-09 15:10:00,854.87,855.33,854.83,855.32,4760.0,851.6954,852.1536,851.6555,852.1437,4760.0
2024-08-09 15:15:00,855.35,855.77,855.25,855.53,4374.0,852.1736,852.592,852.0739,852.3529,4374.0
2024-08-09 15:20:00,855.6,855.6,854.33,854.88,2717.0,852.4226,852.4226,851.1574,851.7053,2717.0
2024-08-09 15:25:00,855.07,855.36,854.46,854.5,6705.0,851.8946,852.1835,851.2869,851.3267,6705.0
2024-08-09 15:30:00,854.46,854.59,853.73,853.93,7698.0,851.2869,851.4164,850.5596,850.7588,7698.0
2024-08-09 15:35:00,854.16,854.55,853.01,853.37,10002.0,850.988,851.3765,849.8423,850.2009,10002.0
2024-08-09 15:40:00,853.59,854.36,852.3,853.14,12484.0,850.4201,851.1872,849.1349,849.9718,12484.0
2024-08-09 15:45:00,853.16,854.42,852.61,853.8,7159.0,849.9917,851.247,849.4437,850.6293,7159.0
2024-08-09 15:50:00,853.55,853.85,852.04,852.04,16606.0,850.3803,850.6791,848.8759,848.8759,16606.0
2024-08-09 15:55:00,852.54,855.76,852.25,855.39,58130.0,849.374,852.582,849.0851,852.2134,58130.0
2024-08-12 09:30:00,857.25,858.0,855.77,856.3,35489.0,854.0665,854.8137,852.592,853.12,35489.0
2024-08-12 09:35:00,855.97,856.55,852.4,853.2,6505.0,852.7913,853.3691,849.2345,850.0316,6505.0
2024-08-12 09:40:00,853.57,855.36,853.2,854.3,13265.0,850.4002,852.1835,850.0316,851.1275,13265.0
2024-08-12 09:45:00,854.67,855.09,853.35,853.57,8468.0,851.4961,851.9145,850.181,850.4002,8468.0
2024-08-12 09:50:00,853.67,854.72,852.57,854.42,7970.0,850.4998,851.5459,849.4039,851.247,7970.0
2024-08-12 09:55:00,854.68,855.99,854.45,855.06,5272.0,851.5061,852.8112,851.2769,851.8846,5272.0
2024-08-12 10:00:00,854.58,857.0,854.31,857.0,7769.0,851.4064,853.8174,851.1374,853.8174,7769.0
2024-08-12 10:05:00,857.0,861.0,856.42,861.0,15061.0,853.8174,857.8026,853.2396,857.8026,15061.0
2024-08-12 10:10:00,860.83,862.3,860.34,862.02,18385.0,857.6332,859.0978,857.145,858.8188,18385.0
2024-08-12 10:15:00,862.08,864.58,861.4,864.52,26215.0,858.8786,861.3693,858.2011,861.3095,26215.0
2024-08-12 10:20:00,864.31,865.9,863.87,865.07,24297.0,861.1003,862.6844,860.6619,861.8575,24297.0
2024-08-12 10:25:00,865.28,865.32,863.13,863.77,10818.0,862.0667,862.1065,859.9247,860.5623,10818.0
2024-08-12 10:30:00,864.03,866.0,863.4,866.0,12262.0,860.8213,862.784,860.1937,862.784,12262.0
2024-08-12 10:35:00,865.73,867.56,865.18,867.06,12835.0,862.515,864.3382,861.9671,863.8401,12835.0
2024-08-12 10:40:00,867.04,867.77,865.87,867.39,11918.0,863.8202,864.5474,862.6545,864.1689,11918.0
2024-08-12 10:45:00,867.27,869.21,867.05,868.91,16649.0,864.0493,865.9821,863.8301,865.6832,16649.0
2024-08-12 10:50:00,869.31,869.31,867.09,867.58,6056.0,866.0817,866.0817,863.87,864.3582,6056.0
2024-08-12 10:55:00,867.5,868.44,867.05,867.97,11381.0,864.2784,865.215,863.8301,864.7467,11381.0
2024-08-12 11:00:00,867.75,869.32,866.91,868.43,9110.0,864.5275,866.0917,863.6906,865.205,9110.0
2024-08-12 11:05:00,867.9,868.21,867.63,867.87,3435.0,864.677,864.9858,864.408,864.6471,3435.0
2024-08-12 11:10:00,867.9,868.88,867.66,867.71,8250.0,864.677,865.6533,864.4379,864.4877,8250.0
2024-08-12 11:15:00,867.6,867.6,866.17,866.62,4224.0,864.3781,864.3781,862.9534,863.4017,4224.0
2024-08-12 11:20:00,866.76,866.76,859.72,859.73,14233.0,863.5412,863.5412,856.5273,856.5373,14233.0
2024-08-12 11:25:00,859.89,861.3,859.62,860.33,14293.0,856.6967,858.1015,856.4277,857.1351,14293.0
2024-08-12 11:30:00,860.32,863.3,860.26,863.3,6963.0,857.1251,860.094,857.0653,860.094,6963.0
2024-08-12 11:35:00,863.32,865.46,862.57,864.9,8269.0,860.114,862.246,859.3668,861.6881,8269.0
2024-08-12 11:40:00,864.9,864.9,864.0,864.44,6359.0,861.6881,861.6881,860.7914,861.2298,6359.0
2024-08-12 11:45:00,864.32,865.78,863.89,865.66,4472.0,861.1103,862.5648,860.6819,862.4453,4472.0
2024-08-12 11:50:00,865.75,868.3,865.28,868.3,9879.0,862.5349,865.0755,862.0667,865.0755,9879.0
2024-08-12 11:55:00,867.95,869.37,867.88,869.13,8083.0,864.7268,866.1415,864.657,865.9024,8083.0
2024-08-12 12:00:00,869.13,870.25,867.38,867.87,14817.0,865.9024,867.0182,864.1589,864.6471,14817.0
2024-08-12 12:05:00,868.32,868.34,866.73,867.25,4751.0,865.0954,865.1153,863.5113,864.0294,4751.0
2024-08-12 12:10:00,867.11,868.26,867.11,867.93,8096.0,863.8899,865.0356,863.8899,864.7069,8096.0
2024-08-12 12:15:00,867.86,867.95,866.88,867.39,6489.0,864.6371,864.7268,863.6608,864.1689,6489.0
2024-08-12 12:20:00,867.63,868.0,866.91,867.35,7472.0,864.408,864.7766,863.6906,864.129,7472.0
2024-08-12 12:25:00,867.33,867.74,866.96,867.29,17176.0,864.1091,864.5176,863.7405,864.0692,17176.0
2024-08-12 12:30:00,867.25,869.64,867.21,868.8,7896.0,864.0294,866.4105,863.9895,865.5736,7896.0
2024-08-12 12:35:00,868.62,869.47,868.15,869.34,8816.0,865.3943,866.2411,864.926,866.1116,8816.0
2024-08-12 12:40:00,869.1,869.73,868.5,869.0,8937.0,865.8725,866.5002,865.2747,865.7729,8937.0
2024-08-12 12:45:00,869.25,869.75,869.1,869.71,3490.0,866.022,866.5201,865.8725,866.4802,3490.0
2024-08-12 12:50:00,869.32,869.9,868.85,869.63,6546.0,866.0917,866.6695,865.6234,866.4005,6546.0
2024-08-12 12:55:00,869.63,869.63,866.08,866.08,15093.0,866.4005,866.4005,862.8637,862.8637,15093.0
2024-08-12 13:00:00,865.84,865.84,863.83,864.8,9483.0,862.6246,862.6246,860.6221,861.5885,9483.0
2024-08-12 13:05:00,864.38,865.3,864.38,865.19,3467.0,861.17,862.0866,861.17,861.977,3467.0
2024-08-12 13:10:00,865.21,865.53,864.08,864.92,5474.0,861.997,862.3158,860.8712,861.708,5474.0
2024-08-12 13:15:00,864.74,865.28,864.33,864.76,7168.0,861.5287,862.0667,861.1202,861.5486,7168.0
2024-08-12 13:20:00,865.31,866.54,865.31,865.67,2130.0,862.0966,863.322,862.0966,862.4552,2130.0
2024-08-12 13:25:00,866.03,866.04,864.3,865.78,4206.0,862.8139,862.8239,861.0903,862.5648,4206.0
2024-08-12 13:30:00,866.17,866.17,865.59,865.75,1630.0,862.9534,862.9534,862.3755,862.5349,1630.0
2024-08-12 13:35:00,865.4,866.24,864.87,865.64,9032.0,862.1862,863.0231,861.6582,862.4254,9032.0
2024-08-12 13:40:00,865.26,865.59,863.5,863.5,5953.0,862.0468,862.3755,860.2933,860.2933,5953.0
2024-08-12 13:45:00,863.5,864.33,861.88,861.88,4725.0,860.2933,861.1202,858.6793,858.6793,4725.0
2024-08-12 13:50:00,861.88,862.77,861.5,862.71,8203.0,858.6793,859.566,858.3007,859.5062,8203.0
2024-08-12 13:55:00,862.79,862.92,861.31,861.75,3371.0,859.5859,859.7155,858.1114,858.5498,3371.0
2024-08-12 14:00:00,861.7,862.14,861.05,861.56,8827.0,858.5,858.9384,857.8524,858.3605,8827.0
2024-08-12 14:05:00,861.56,861.56,860.46,861.3,6905.0,858.3605,858.3605,857.2646,858.1015,6905.0
2024-08-12 14:10:00,861.58,862.26,861.04,861.14,4379.0,858.3804,859.0579,857.8424,857.9421,4379.0
2024-08-12 14:15:00,861.8,862.24,861.03,861.04,2934.0,858.5996,859.038,857.8325,857.8424,2934.0
2024-08-12 14:20:00,860.86,861.74,860.61,860.64,2404.0,857.6631,858.5398,857.414,857.4439,2404.0
2024-08-12 14:25:00,861.07,861.73,860.7,861.46,3463.0,857.8723,858.5299,857.5037,858.2609,3463.0
2024-08-12 14:30:00,861.0,861.43,860.58,861.43,2199.0,857.8026,858.231,857.3841,858.231,2199.0
2024-08-12 14:35:00,860.86,861.62,860.38,861.25,1529.0,857.6631,858.4203,857.1849,858.0517,1529.0
2024-08-12 14:40:00,861.1,861.98,860.54,861.55,2802.0,857.9022,858.7789,857.3443,858.3505,2802.0
2024-08-12 14:45:00,861.97,861.97,860.51,861.13,2678.0,858.769,858.769,857.3144,857.9321,2678.0
2024-08-12 14:50:00,860.72,861.51,860.26,861.08,5738.0,857.5236,858.3107,857.0653,857.8823,5738.0
2024-08-12 14:55:00,861.49,861.88,861.49,861.8,3890.0,858.2908,858.6793,858.2908,858.5996,3890.0
2024-08-12 15:00:00,861.88,862.35,861.69,862.12,4584.0,858.6793,859.1476,858.49,858.9184,4584.0
2024-08-12 15:05:00,862.13,862.13,861.21,861.57,3536.0,858.9284,858.9284,858.0118,858.3705,3536.0
2024-08-12 15:10:00,861.31,861.78,861.04,861.38,4694.0,858.1114,858.5797,857.8424,858.1812,4694.0
2024-08-12 15:15:00,861.1,861.88,860.6,861.48,4571.0,857.9022,858.6793,857.4041,858.2808,4571.0
2024-08-12 15:20:00,861.68,861.77,860.99,861.2,1902.0,858.4801,858.5697,857.7926,858.0018,1902.0
2024-08-12 15:25:00,861.34,861.5,860.3,860.78,4963.0,858.1413,858.3007,857.1052,857.5834,4963.0
2024-08-12 15:30:00,860.94,861.02,859.8,859.8,4539.0,857.7428,857.8225,856.607,856.607,4539.0
2024-08-12 15:35:00,859.55,860.11,858.69,859.5,6925.0,856.358,856.9159,855.5012,856.3082,6925.0
2024-08-12 15:40:00,859.57,860.29,858.71,859.93,11042.0,856.3779,857.0952,855.5211,856.7366,11042.0
2024-08-12 15:45:00,859.54,860.11,859.01,859.62,4300.0,856.348,856.9159,855.82,856.4277,4300.0
2024-08-12 15:50:00,859.81,861.46,859.81,861.35,20595.0,856.617,858.2609,856.617,858.1513,20595.0
2024-08-12 15:55:00,861.62,863.9,860.99,863.85,47951.0,858.4203,860.6918,857.7926,860.642,47951.0
2024-08-13 09:30:00,864.92,868.05,864.92,866.34,38353.0,861.708,864.8264,861.708,863.1228,38353.0
2024-08-13 09:35:00,866.48,866.69,863.39,863.89,10579.0,863.2622,863.4715,860.1837,860.6819,10579.0
2024-08-13 09:40:00,865.04,865.04,861.08,861.49,7666.0,861.8276,861.8276,857.8823,858.2908,7666.0
2024-08-13 09:45:00,861.83,862.74,861.4,862.21,14541.0,858.6295,859.5361,858.2011,859.0081,14541.0
2024-08-13 09:50:00,861.99,863.23,861.4,861.84,12936.0,858.7889,860.0243,858.2011,858.6395,12936.0
2024-08-13 09:55:00,861.55,861.78,860.24,861.51,6044.0,858.3505,858.5797,857.0454,858.3107,6044.0
2024-08-13 10:00:00,861.56,862.54,861.51,862.5,5374.0,858.3605,859.3369,858.3107,859.297,5374.0
2024-08-13 10:05:00,862.46,862.51,859.59,860.34,19699.0,859.2572,859.307,856.3978,857.145,19699.0
2024-08-13 10:10:00,859.72,860.16,859.15,859.27,7993.0,856.5273,856.9657,855.9595,856.079,7993.0
2024-08-13 10:15:00,859.0,859.09,856.6,856.96,13962.0,855.81,855.8997,853.4189,853.7776,13962.0
2024-08-13 10:20:00,856.53,858.72,856.53,858.15,9448.0,853.3492,855.5311,853.3492,854.9632,9448.0
2024-08-13 10:25:00,858.11,859.26,857.85,858.16,12346.0,854.9233,856.069,854.6643,854.9731,12346.0
2024-08-13 10:30:00,857.86,858.29,856.92,857.83,7288.0,854.6742,855.1027,853.7377,854.6444,7288.0
2024-08-13 10:35:00,857.59,858.5,857.0,858.0,6485.0,854.4053,855.3119,853.8174,854.8137,6485.0
2024-08-13 10:40:00,858.05,858.21,856.28,856.28,8219.0,854.8635,855.0229,853.1001,853.1001,8219.0
2024-08-13 10:45:00,856.49,858.55,856.47,858.09,9746.0,853.3093,855.3617,853.2894,854.9034,9746.0
2024-08-13 10:50:00,858.45,858.87,857.0,857.42,13173.0,855.2621,855.6805,853.8174,854.2359,13173.0
2024-08-13 10:55:00,857.82,858.0,856.51,856.97,8101.0,854.6344,854.8137,853.3293,853.7876,8101.0
2024-08-13 11:00:00,857.18,857.7,856.75,857.35,5635.0,853.9968,854.5148,853.5684,854.1661,5635.0
2024-08-13 11:05:00,857.55,858.07,857.0,857.36,7942.0,854.3654,854.8835,853.8174,854.1761,7942.0
2024-08-13 11:10:00,857.3,858.6,856.94,857.25,7771.0,854.1163,855.4115,853.7577,854.0665,7771.0
2024-08-13 11:15:00,856.93,857.34,856.16,857.34,4822.0,853.7477,854.1562,852.9806,854.1562,4822.0
2024-08-13 11:20:00,857.34,858.2,857.34,858.06,4236.0,854.1562,855.013,854.1562,854.8735,4236.0
2024-08-13 11:25:00,858.05,858.15,857.49,858.0,4929.0,854.8635,854.9632,854.3056,854.8137,4929.0
2024-08-13 11:30:00,857.86,858.65,857.77,858.27,6188.0,854.6742,855.4613,854.5846,855.0827,6188.0
2024-08-13 11:35:00,858.62,858.62,857.69,858.28,4519.0,855.4314,855.4314,854.5049,855.0927,4519.0
2024-08-13 11:40:00,858.15,858.99,857.94,858.55,7092.0,854.9632,855.8001,854.754,855.3617,7092.0
2024-08-13 11:45:00,858.77,858.77,857.5,857.5,3429.0,855.5809,855.5809,854.3156,854.3156,3429.0
2024-08-13 11:50:00,857.25,858.34,857.01,858.24,2982.0,854.0665,855.1525,853.8274,855.0528,2982.0
2024-08-13 11:55:00,858.62,858.93,857.65,857.66,2727.0,855.4314,855.7403,854.465,854.475,2727.0
2024-08-13 12:00:00,857.98,858.36,857.82,858.06,4209.0,854.7938,855.1724,854.6344,854.8735,4209.0
2024-08-13 12:05:00,858.24,858.82,858.0,858.0,3391.0,855.0528,855.6307,854.8137,854.8137,3391.0
2024-08-13 12:10:00,858.11,858.64,858.0,858.36,2447.0,854.9233,855.4514,854.8137,855.1724,2447.0
2024-08-13 12:15:00,858.37,859.31,858.36,859.31,2788.0,855.1824,856.1189,855.1724,856.1189,2788.0
2024-08-13 12:20:00,859.03,859.63,859.02,859.43,1990.0,855.8399,856.4377,855.8299,856.2384,1990.0
2024-08-13 12:25:00,859.74,859.88,859.25,859.26,2985.0,856.5473,856.6867,856.0591,856.069,2985.0
2024-08-13 12:30:00,859.28,860.14,859.2,859.67,7065.0,856.089,856.9458,856.0093,856.4775,7065.0
2024-08-13 12:35:00,859.72,862.11,859.5,861.84,13430.0,856.5273,858.9085,856.3082,858.6395,13430.0
2024-08-13 12:40:00,861.84,862.55,861.46,862.08,5536.0,858.6395,859.3468,858.2609,858.8786,5536.0
2024-08-13 12:45:00,862.0,863.0,861.84,862.87,4187.0,858.7989,859.7952,858.6395,859.6656,4187.0
2024-08-13 12:50:00,862.9,863.59,862.86,863.01,1932.0,859.6955,860.383,859.6557,859.8051,1932.0
2024-08-13 12:55:00,863.66,863.67,862.82,863.41,4878.0,860.4527,860.4627,859.6158,860.2036,4878.0
2024-08-13 13:00:00,863.41,863.6,863.02,863.41,4369.0,860.2036,860.3929,859.8151,860.2036,4369.0
2024-08-13 13:05:00,863.23,864.3,863.16,863.44,5944.0,860.0243,861.0903,859.9546,860.2335,5944.0
2024-08-13 13:10:00,863.42,863.49,863.24,863.49,723.0,860.2136,860.2833,860.0343,860.2833,723.0
2024-08-13 13:15:00,863.19,863.42,862.51,863.04,5555.0,859.9845,860.2136,859.307,859.835,5555.0
2024-08-13 13:20:00,863.42,863.71,863.14,863.67,1683.0,860.2136,860.5025,859.9346,860.4627,1683.0
2024-08-13 13:25:00,863.85,864.43,863.7,864.13,3881.0,860.642,861.2199,860.4926,860.921,3881.0
2024-08-13 13:30:00,864.21,864.6,863.92,864.38,3461.0,861.0007,861.3892,860.7117,861.17,3461.0
2024-08-13 13:35:00,864.15,864.68,863.99,864.45,2690.0,860.9409,861.4689,860.7815,861.2398,2690.0
2024-08-13 13:40:00,864.99,865.65,864.56,865.49,3526.0,861.7778,862.4353,861.3494,862.2759,3526.0
2024-08-13 13:45:00,865.24,865.63,863.93,863.93,6930.0,862.0268,862.4154,860.7217,860.7217,6930.0
2024-08-13 13:50:00,863.93,863.93,863.36,863.7,2657.0,860.7217,860.7217,860.1538,860.4926,2657.0
2024-08-13 13:55:00,863.72,864.75,863.71,864.4,5328.0,860.5125,861.5387,860.5025,861.19,5328.0
2024-08-13 14:00:00,864.26,864.71,864.17,864.17,1448.0,861.0505,861.4988,860.9608,860.9608,1448.0
2024-08-13 14:05:00,864.36,864.81,864.26,864.81,5810.0,861.1501,861.5984,861.0505,861.5984,5810.0
2024-08-13 14:10:00,864.93,865.21,864.67,864.89,5579.0,861.718,861.997,861.459,861.6781,5579.0
2024-08-13 14:15:00,864.83,864.96,864.21,864.48,4375.0,861.6184,861.7479,861.0007,861.2697,4375.0
2024-08-13 14:20:00,864.21,864.91,864.21,864.91,2089.0,861.0007,861.6981,861.0007,861.6981,2089.0
2024-08-13 14:25:00,864.44,864.69,863.15,864.18,6586.0,861.2298,861.4789,859.9446,860.9708,6586.0
2024-08-13 14:30:00,864.16,864.46,863.74,863.92,3867.0,860.9509,861.2497,860.5324,860.7117,3867.0
2024-08-13 14:35:00,863.86,865.37,863.86,865.12,3672.0,860.652,862.1564,860.652,861.9073,3672.0
2024-08-13 14:40:00,865.47,865.75,865.12,865.13,7502.0,862.256,862.5349,861.9073,861.9173,7502.0
2024-08-13 14:45:00,865.35,865.38,864.42,864.76,1785.0,862.1364,862.1663,861.2099,861.5486,1785.0
2024-08-13 14:50:00,864.48,864.64,863.65,863.66,3924.0,861.2697,861.4291,860.4427,860.4527,3924.0
2024-08-13 14:55:00,863.65,863.73,862.97,863.73,2873.0,860.4427,860.5225,859.7653,860.5225,2873.0
2024-08-13 15:00:00,863.22,863.86,862.64,863.31,3135.0,860.0143,860.652,859.4365,860.104,3135.0
2024-08-13 15:05:00,863.24,863.47,862.73,862.93,4383.0,860.0343,860.2634,859.5262,859.7254,4383.0
2024-08-13 15:10:00,863.01,863.14,862.17,862.18,4020.0,859.8051,859.9346,858.9682,858.9782,4020.0
2024-08-13 15:15:00,861.68,863.46,861.68,862.62,5685.0,858.4801,860.2535,858.4801,859.4166,5685.0
2024-08-13 15:20:00,862.69,863.49,862.13,863.49,3050.0,859.4863,860.2833,858.9284,860.2833,3050.0
2024-08-13 15:25:00,862.8,863.46,862.0,862.1,3181.0,859.5959,860.2535,858.7989,858.8985,3181.0
2024-08-13 15:30:00,861.94,862.84,861.6,862.46,9992.0,858.7391,859.6358,858.4004,859.2572,9992.0
2024-08-13 15:35:00,862.72,862.72,861.73,862.14,5104.0,859.5162,859.5162,858.5299,858.9384,5104.0
2024-08-13 15:40:00,862.08,862.12,860.57,860.57,6290.0,858.8786,858.9184,857.3742,857.3742,6290.0
2024-08-13 15:45:00,860.8,862.51,860.61,862.28,7580.0,857.6033,859.307,857.414,859.0778,7580.0
2024-08-13 15:50:00,862.03,863.74,861.32,863.31,17787.0,858.8288,860.5324,858.1214,860.104,17787.0
2024-08-13 15:55:00,863.53,865.17,863.3,864.77,48304.0,860.3232,861.9571,860.094,861.5586,48304.0
2024-08-14 09:30:00,864.87,865.5,862.18,863.3,26782.0,861.6582,862.2859,858.9782,860.094,26782.0
2024-08-14 09:35:00,862.89,863.77,861.0,862.17,9910.0,859.6856,860.5623,857.8026,858.9682,9910.0
2024-08-14 09:40:00,861.54,864.34,861.54,864.34,3695.0,858.3406,861.1302,858.3406,861.1302,3695.0
2024-08-14 09:45:00,864.49,866.67,864.49,865.77,10071.0,861.2796,863.4515,861.2796,862.5549,10071.0
2024-08-14 09:50:00,865.79,866.74,864.12,864.26,8478.0,862.5748,863.5213,860.911,861.0505,8478.0
2024-08-14 09:55:00,864.26,864.27,862.06,862.5,16184.0,861.0505,861.0604,858.8587,859.297,16184.0
2024-08-14 10:00:00,862.36,864.0,862.36,862.88,7274.0,859.1575,860.7914,859.1575,859.6756,7274.0
2024-08-14 10:05:00,863.04,864.22,862.51,864.22,6499.0,859.835,861.0106,859.307,861.0106,6499.0
2024-08-14 10:10:00,864.43,864.43,862.1,862.82,3623.0,861.2199,861.2199,858.8985,859.6158,3623.0
2024-08-14 10:15:00,862.68,862.68,860.51,860.66,3584.0,859.4763,859.4763,857.3144,857.4639,3584.0
2024-08-14 10:20:00,860.31,860.78,859.7,860.53,3441.0,857.1152,857.5834,856.5074,857.3343,3441.0
2024-08-14 10:25:00,860.52,861.45,860.38,860.72,10113.0,857.3244,858.2509,857.1849,857.5236,10113.0
2024-08-14 10:30:00,861.0,861.71,858.5,858.56,8840.0,857.8026,858.51,855.3119,855.3716,8840.0
2024-08-14 10:35:00,859.05,860.42,858.55,859.05,4552.0,855.8598,857.2247,855.3617,855.8598,4552.0
2024-08-14 10:40:00,859.66,859.8,859.65,859.75,1200.0,856.4676,856.607,856.4576,856.5572,1200.0
2024-08-14 10:45:00,860.13,861.12,859.65,861.08,4256.0,856.9358,857.9221,856.4576,857.8823,4256.0
2024-08-14 10:50:00,861.01,862.1,860.71,861.33,4680.0,857.8126,858.8985,857.5137,858.1314,4680.0
2024-08-14 10:55:00,861.12,861.72,860.63,861.07,6874.0,857.9221,858.5199,857.434,857.8723,6874.0
2024-08-14 11:00:00,861.46,862.02,861.09,861.38,3458.0,858.2609,858.8188,857.8923,858.1812,3458.0
2024-08-14 11:05:00,861.38,862.1,861.0,862.02,2576.0,858.1812,858.8985,857.8026,858.8188,2576.0
2024-08-14 11:10:00,862.2,862.75,862.0,862.5,2926.0,858.9981,859.5461,858.7989,859.297,2926.0
2024-08-14 11:15:00,862.69,863.32,862.49,863.08,3501.0,859.4863,860.114,859.2871,859.8749,3501.0
2024-08-14 11:20:00,863.08,863.41,861.85,861.85,4724.0,859.8749,860.2036,858.6494,858.6494,4724.0
2024-08-14 11:25:00,862.28,862.28,861.69,861.69,726.0,859.0778,859.0778,858.49,858.49,726.0
2024-08-14 11:30:00,861.72,862.82,861.7,861.91,10446.0,858.5199,859.6158,858.5,858.7092,10446.0
2024-08-14 11:35:00,862.27,863.39,861.96,863.0,4490.0,859.0679,860.1837,858.759,859.7952,4490.0
2024-08-14 11:40:00,862.88,862.88,861.49,861.75,2869.0,859.6756,859.6756,858.2908,858.5498,2869.0
2024-08-14 11:45:00,861.94,862.79,861.72,862.57,2798.0,858.7391,859.5859,858.5199,859.3668,2798.0
2024-08-14 11:50:00,862.29,863.78,862.29,863.51,2604.0,859.0878,860.5723,859.0878,860.3033,2604.0
2024-08-14 11:55:00,863.78,864.26,863.0,863.96,7222.0,860.5723,861.0505,859.7952,860.7516,7222.0
2024-08-14 12:00:00,863.6,864.48,863.35,864.02,4830.0,860.3929,861.2697,860.1439,860.8114,4830.0
2024-08-14 12:05:00,864.18,864.79,863.6,864.0,1792.0,860.9708,861.5785,860.3929,860.7914,1792.0
2024-08-14 12:10:00,863.85,865.37,863.85,864.89,7718.0,860.642,862.1564,860.642,861.6781,7718.0
2024-08-14 12:15:00,864.51,864.51,863.08,863.08,2043.0,861.2996,861.2996,859.8749,859.8749,2043.0
2024-08-14 12:20:00,863.25,863.25,861.62,861.62,4000.0,860.0442,860.0442,858.4203,858.4203,4000.0
2024-08-14 12:25:00,861.5,861.88,860.98,861.85,1871.0,858.3007,858.6793,857.7827,858.6494,1871.0
2024-08-14 12:30:00,861.65,862.54,861.56,862.29,2318.0,858.4502,859.3369,858.3605,859.0878,2318.0
2024-08-14 12:35:00,861.95,862.6,861.95,862.6,916.0,858.7491,859.3966,858.7491,859.3966,916.0
2024-08-14 12:40:00,862.77,862.78,862.0,862.0,1724.0,859.566,859.576,858.7989,858.7989,1724.0
2024-08-14 12:45:00,862.56,862.56,861.93,861.94,2014.0,859.3568,859.3568,858.7291,858.7391,2014.0
2024-08-14 12:50:00,861.94,862.86,861.85,862.53,1400.0,858.7391,859.6557,858.6494,859.3269,1400.0
2024-08-14 12:55:00,862.74,863.04,862.29,862.44,1995.0,859.5361,859.835,859.0878,859.2372,1995.0
2024-08-14 13:00:00,861.88,862.51,861.88,862.05,566.0,858.6793,859.307,858.6793,858.8487,566.0
2024-08-14 13:05:00,862.6,863.02,862.55,862.57,1762.0,859.3966,859.8151,859.3468,859.3668,1762.0
2024-08-14 13:10:00,862.03,862.03,860.64,861.65,1950.0,858.8288,858.8288,857.4439,858.4502,1950.0
2024-08-14 13:15:00,862.03,862.17,861.4,861.93,2723.0,858.8288,858.9682,858.2011,858.7291,2723.0
2024-08-14 13:20:00,861.9,861.98,861.4,861.78,2125.0,858.6992,858.7789,858.2011,858.5797,2125.0
2024-08-14 13:25:00,861.8,862.1,861.41,862.1,4766.0,858.5996,858.8985,858.2111,858.8985,4766.0
2024-08-14 13:30:00,862.13,863.73,862.13,863.07,2826.0,858.9284,860.5225,858.9284,859.8649,2826.0
2024-08-14 13:35:00,863.48,864.72,863.11,864.0,12382.0,860.2734,861.5088,859.9048,860.7914,12382.0
2024-08-14 13:40:00,864.82,864.82,863.4,863.82,2958.0,861.6084,861.6084,860.1937,860.6121,2958.0
2024-08-14 13:45:00,863.92,864.98,863.68,863.68,6787.0,860.7117,861.7678,860.4726,860.4726,6787.0
2024-08-14 13:50:00,863.63,864.49,863.6,864.49,2609.0,860.4228,861.2796,860.3929,861.2796,2609.0
2024-08-14 13:55:00,864.41,864.75,864.17,864.25,1774.0,861.1999,861.5387,860.9608,861.0405,1774.0
2024-08-14 14:00:00,863.78,864.48,863.75,863.94,1652.0,860.5723,861.2697,860.5424,860.7317,1652.0
2024-08-14 14:05:00,864.0,864.0,863.45,863.63,1679.0,860.7914,860.7914,860.2435,860.4228,1679.0
2024-08-14 14:10:00,863.7,864.28,863.7,864.0,2224.0,860.4926,861.0704,860.4926,860.7914,2224.0
2024-08-14 14:15:00,864.18,864.35,863.47,863.48,3326.0,860.9708,861.1401,860.2634,860.2734,3326.0
2024-08-14 14:20:00,863.38,864.13,863.38,863.99,3628.0,860.1737,860.921,860.1737,860.7815,3628.0
2024-08-14 14:25:00,863.54,864.07,863.25,864.07,1930.0,860.3332,860.8612,860.0442,860.8612,1930.0
2024-08-14 14:30:00,863.9,863.98,863.71,863.74,827.0,860.6918,860.7715,860.5025,860.5324,827.0
2024-08-14 14:35:00,863.76,864.5,863.75,864.04,2919.0,860.5523,861.2896,860.5424,860.8313,2919.0
2024-08-14 14:40:00,863.9,864.63,863.57,863.83,2145.0,860.6918,861.4191,860.363,860.6221,2145.0
2024-08-14 14:45:00,863.39,863.52,862.93,862.96,1788.0,860.1837,860.3132,859.7254,859.7553,1788.0
2024-08-14 14:50:00,863.13,863.85,863.13,863.6,2722.0,859.9247,860.642,859.9247,860.3929,2722.0
2024-08-14 14:55:00,863.6,864.57,863.59,864.57,2593.0,860.3929,861.3593,860.383,861.3593,2593.0
2024-08-14 15:00:00,864.33,865.16,864.32,865.16,4839.0,861.1202,861.9471,861.1103,861.9471,4839.0
2024-08-14 15:05:00,864.92,865.13,863.93,864.15,2769.0,861.708,861.9173,860.7217,860.9409,2769.0
2024-08-14 15:10:00,864.16,864.4,863.0,863.06,1642.0,860.9509,861.19,859.7952,859.8549,1642.0
2024-08-14 15:15:00,863.15,863.15,862.7,862.7,2246.0,859.9446,859.9446,859.4963,859.4963,2246.0
2024-08-14 15:20:00,862.88,862.89,862.11,862.66,4780.0,859.6756,859.6856,858.9085,859.4564,4780.0
2024-08-14 15:25:00,862.5,862.66,862.09,862.29,2262.0,859.297,859.4564,858.8885,859.0878,2262.0
2024-08-14 15:30:00,862.0,862.25,860.79,860.79,14151.0,858.7989,859.0479,857.5934,857.5934,14151.0
2024-08-14 15:35:00,861.0,862.24,860.79,862.24,7460.0,857.8026,859.038,857.5934,859.038,7460.0
2024-08-14 15:40:00,862.45,863.25,862.15,863.15,3587.0,859.2472,860.0442,858.9483,859.9446,3587.0
2024-08-14 15:45:00,863.15,863.32,862.05,863.32,7027.0,859.9446,860.114,858.8487,860.114,7027.0
2024-08-14 15:50:00,863.55,864.6,862.44,864.24,21568.0,860.3431,861.3892,859.2372,861.0306,21568.0
2024-08-14 15:55:00,864.01,864.02,862.36,862.46,54797.0,860.8014,860.8114,859.1575,859.2572,54797.0
2024-08-15 09:30:00,873.08,878.78,872.0,878.05,79083.0,869.8377,875.5166,868.7617,874.7893,79083.0
2024-08-15 09:35:00,878.45,880.33,876.64,877.73,27284.0,875.1878,877.0608,873.3845,874.4705,27284.0
2024-08-15 09:40:00,877.33,878.5,873.42,874.0,17284.0,874.0719,875.2376,870.1765,870.7543,17284.0
2024-08-15 09:45:00,874.78,874.78,872.09,872.71,9036.0,871.5314,871.5314,868.8514,869.4691,9036.0
2024-08-15 09:50:00,872.31,872.36,870.27,870.28,15549.0,869.0706,869.1204,867.0382,867.0481,15549.0
2024-08-15 09:55:00,870.21,873.06,869.22,872.33,13833.0,866.9784,869.8178,865.9921,869.0905,13833.0
2024-08-15 10:00:00,872.65,873.48,871.14,871.65,15160.0,869.4093,870.2362,867.9049,868.413,15160.0
2024-08-15 10:05:00,871.55,871.65,869.19,870.37,8096.0,868.3134,868.413,865.9622,867.1378,8096.0
2024-08-15 10:10:00,870.7,871.77,870.06,870.84,7992.0,867.4666,868.5326,866.8289,867.606,7992.0
2024-08-15 10:15:00,870.79,871.0,869.68,869.84,8666.0,867.5562,867.7655,866.4504,866.6098,8666.0
2024-08-15 10:20:00,870.3,871.5,869.0,870.19,14878.0,867.0681,868.2636,865.7729,866.9585,14878.0
2024-08-15 10:25:00,871.0,872.75,870.19,872.52,17063.0,867.7655,869.509,866.9585,869.2798,17063.0
2024-08-15 10:30:00,872.37,872.37,871.12,871.28,7621.0,869.1304,869.1304,867.885,868.0444,7621.0
2024-08-15 10:35:00,871.7,873.36,871.31,871.81,5836.0,868.4629,870.1167,868.0743,868.5724,5836.0
2024-08-15 10:40:00,871.52,872.03,870.46,871.71,6394.0,868.2835,868.7916,867.2275,868.4728,6394.0
2024-08-15 10:45:00,872.17,872.72,871.39,871.7,7810.0,868.9311,869.4791,868.154,868.4629,7810.0
2024-08-15 10:50:00,871.69,872.04,869.44,869.63,3955.0,868.4529,868.8016,866.2112,866.4005,3955.0
2024-08-15 10:55:00,869.98,871.65,869.77,871.48,5904.0,866.7492,868.413,866.54,868.2437,5904.0
2024-08-15 11:00:00,871.38,871.83,870.0,870.0,8091.0,868.144,868.5924,866.7692,866.7692,8091.0
2024-08-15 11:05:00,870.14,870.49,869.5,869.84,9786.0,866.9086,867.2573,866.271,866.6098,9786.0
2024-08-15 11:10:00,869.91,870.59,869.65,870.51,7207.0,866.6795,867.357,866.4205,867.2773,7207.0
2024-08-15 11:15:00,870.67,871.84,869.84,870.32,14135.0,867.4367,868.6023,866.6098,867.088,14135.0
2024-08-15 11:20:00,870.0,870.98,870.0,870.98,2399.0,866.7692,867.7455,866.7692,867.7455,2399.0
2024-08-15 11:25:00,871.28,871.28,870.65,871.06,6228.0,868.0444,868.0444,867.4168,867.8252,6228.0
2024-08-15 11:30:00,871.2,871.59,871.2,871.3,5508.0,867.9647,868.3533,867.9647,868.0643,5508.0
2024-08-15 11:35:00,871.36,872.04,870.85,871.53,14302.0,868.1241,868.8016,867.616,868.2935,14302.0
2024-08-15 11:40:00,871.98,872.49,871.44,872.49,3305.0,868.7418,869.2499,868.2038,869.2499,3305.0
2024-08-15 11:45:00,871.99,872.5,871.69,872.5,6064.0,868.7518,869.2599,868.4529,869.2599,6064.0
2024-08-15 11:50:00,872.31,872.68,872.2,872.64,2643.0,869.0706,869.4392,868.961,869.3994,2643.0
2024-08-15 11:55:00,872.7,872.7,871.64,872.5,5205.0,869.4591,869.4591,868.4031,869.2599,5205.0
2024-08-15 12:00:00,872.25,872.35,871.66,871.81,3105.0,869.0108,869.1104,868.423,868.5724,3105.0
2024-08-15 12:05:00,872.32,872.87,871.43,871.95,11331.0,869.0806,869.6285,868.1939,868.7119,11331.0
2024-08-15 12:10:00,872.0,872.36,870.88,871.36,11696.0,868.7617,869.1204,867.6459,868.1241,11696.0
2024-08-15 12:15:00,871.3,872.11,871.3,871.45,3597.0,868.0643,868.8713,868.0643,868.2138,3597.0
2024-08-15 12:20:00,871.73,872.27,871.72,872.25,3794.0,868.4927,869.0307,868.4828,869.0108,3794.0
2024-08-15 12:25:00,871.68,872.28,871.36,871.85,4166.0,868.4429,869.0407,868.1241,868.6123,4166.0
2024-08-15 12:30:00,871.87,872.5,871.24,872.5,4605.0,868.6322,869.2599,868.0046,869.2599,4605.0
2024-08-15 12:35:00,872.47,873.0,872.06,872.78,5088.0,869.23,869.758,868.8215,869.5388,5088.0
2024-08-15 12:40:00,873.01,873.14,872.4,872.56,3774.0,869.768,869.8975,869.1603,869.3197,3774.0
2024-08-15 12:45:00,873.0,873.69,872.87,873.31,4628.0,869.758,870.4455,869.6285,870.0669,4628.0
2024-08-15 12:50:00,873.31,874.09,872.96,873.26,2893.0,870.0669,870.844,869.7182,870.0171,2893.0
2024-08-15 12:55:00,873.89,874.25,873.8,874.08,4232.0,870.6447,871.0034,870.5551,870.834,4232.0
2024-08-15 13:00:00,874.0,874.39,873.85,873.9,3172.0,870.7543,871.1429,870.6049,870.6547,3172.0
2024-08-15 13:05:00,873.98,874.46,873.89,874.08,3919.0,870.7344,871.2126,870.6447,870.834,3919.0
2024-08-15 13:10:00,874.17,874.5,873.93,874.2,1274.0,870.9237,871.2525,870.6846,870.9536,1274.0
2024-08-15 13:15:00,874.34,874.88,874.33,874.88,1825.0,871.093,871.631,871.0831,871.631,1825.0
2024-08-15 13:20:00,874.87,875.87,874.65,875.55,10231.0,871.6211,872.6174,871.4019,872.2986,10231.0
2024-08-15 13:25:00,875.94,876.4,875.57,875.97,12283.0,872.6871,873.1454,872.3185,872.717,12283.0
2024-08-15 13:30:00,875.97,876.39,875.72,876.22,5172.0,872.717,873.1354,872.4679,872.9661,5172.0
2024-08-15 13:35:00,876.22,876.46,875.65,875.87,4121.0,872.9661,873.2052,872.3982,872.6174,4121.0
2024-08-15 13:40:00,875.43,876.45,875.43,876.14,8653.0,872.179,873.1952,872.179,872.8864,8653.0
2024-08-15 13:45:00,876.35,876.65,875.94,876.46,3925.0,873.0956,873.3945,872.6871,873.2052,3925.0
2024-08-15 13:50:00,876.64,876.64,875.55,875.55,10548.0,873.3845,873.3845,872.2986,872.2986,10548.0
2024-08-15 13:55:00,876.04,877.18,875.97,876.55,5029.0,872.7867,873.9225,872.717,873.2948,5029.0
2024-08-15 14:00:00,876.71,877.1,876.52,876.92,5352.0,873.4542,873.8428,873.265,873.6635,5352.0
2024-08-15 14:05:00,877.12,877.23,876.43,876.95,8395.0,873.8627,873.9723,873.1753,873.6934,8395.0
2024-08-15 14:10:00,876.74,877.43,876.4,877.27,7402.0,873.4841,874.1716,873.1454,874.0122,7402.0
2024-08-15 14:15:00,877.3,877.51,876.87,877.14,1756.0,874.0421,874.2513,873.6137,873.8827,1756.0
2024-08-15 14:20:00,877.26,877.27,876.8,877.19,4105.0,874.0022,874.0122,873.5439,873.9325,4105.0
2024-08-15 14:25:00,877.07,877.7,876.68,877.61,7675.0,873.8129,874.4406,873.4244,874.3509,7675.0
2024-08-15 14:30:00,877.42,877.92,876.97,876.97,2549.0,874.1616,874.6598,873.7133,873.7133,2549.0
2024-08-15 14:35:00,877.36,877.72,876.99,877.25,16984.0,874.1018,874.4605,873.7332,873.9922,16984.0
2024-08-15 14:40:00,877.44,878.06,877.14,877.85,7607.0,874.1815,874.7992,873.8827,874.59,7607.0
2024-08-15 14:45:00,877.73,878.43,877.68,878.07,7269.0,874.4705,875.1679,874.4206,874.8092,7269.0
2024-08-15 14:50:00,877.9,878.35,877.89,877.99,5494.0,874.6398,875.0882,874.6299,874.7295,5494.0
2024-08-15 14:55:00,877.99,878.42,877.85,878.18,12723.0,874.7295,875.1579,874.59,874.9188,12723.0
2024-08-15 15:00:00,877.94,878.28,877.79,877.82,7625.0,874.6797,875.0184,874.5302,874.5601,7625.0
2024-08-15 15:05:00,877.93,878.2,877.18,877.84,12023.0,874.6697,874.9387,873.9225,874.5801,12023.0
2024-08-15 15:10:00,878.07,878.2,876.88,877.06,8826.0,874.8092,874.9387,873.6236,873.8029,8826.0
2024-08-15 15:15:00,877.03,878.09,877.02,877.72,5569.0,873.7731,874.8291,873.7631,874.4605,5569.0
2024-08-15 15:20:00,878.25,878.3,877.92,877.92,2846.0,874.9885,875.0383,874.6598,874.6598,2846.0
2024-08-15 15:25:00,877.95,878.37,877.34,878.37,10570.0,874.6896,875.1081,874.0819,875.1081,10570.0
2024-08-15 15:30:00,878.16,878.78,877.86,878.78,9408.0,874.8989,875.5166,874.6,875.5166,9408.0
2024-08-15 15:35:00,878.7,878.7,877.88,878.32,5018.0,875.4369,875.4369,874.6199,875.0583,5018.0
2024-08-15 15:40:00,878.19,879.53,878.19,879.43,11564.0,874.9288,876.2638,874.9288,876.1641,11564.0
2024-08-15 15:45:00,879.21,879.32,877.84,878.16,9224.0,875.945,876.0546,874.5801,874.8989,9224.0
2024-08-15 15:50:00,877.78,877.81,874.51,876.48,25618.0,874.5203,874.5502,871.2624,873.2251,25618.0
2024-08-15 15:55:00,876.99,877.92,876.13,877.43,56599.0,873.7332,874.6598,872.8764,874.1716,56599.0
2024-08-16 09:30:00,877.35,877.35,870.97,873.77,103298.0,874.0919,874.0919,867.7356,870.5252,103298.0
2024-08-16 09:35:00,873.86,874.69,872.5,873.13,8740.0,870.6148,871.4417,869.2599,869.8875,8740.0
2024-08-16 09:40:00,873.54,873.81,871.5,871.92,4937.0,870.296,870.565,868.2636,868.682,4937.0
2024-08-16 09:45:00,872.21,872.21,870.33,870.75,7235.0,868.971,868.971,867.0979,867.5164,7235.0
2024-08-16 09:50:00,871.28,871.85,869.09,869.58,11831.0,868.0444,868.6123,865.8625,866.3507,11831.0
2024-08-16 09:55:00,869.25,872.38,869.13,871.91,5337.0,866.022,869.1403,865.9024,868.6721,5337.0
2024-08-16 10:00:00,872.15,873.66,870.74,871.4,12614.0,868.9112,870.4156,867.5064,868.164,12614.0
2024-08-16 10:05:00,871.19,872.07,870.25,870.63,8939.0,867.9547,868.8315,867.0182,867.3968,8939.0
2024-08-16 10:10:00,870.26,871.99,870.26,870.96,7909.0,867.0282,868.7518,867.0282,867.7256,7909.0
2024-08-16 10:15:00,870.91,870.97,869.2,869.2,16349.0,867.6758,867.7356,865.9721,865.9721,16349.0
2024-08-16 10:20:00,869.2,870.37,869.08,869.23,5942.0,865.9721,867.1378,865.8526,866.002,5942.0
2024-08-16 10:25:00,869.08,870.6,868.62,870.6,13324.0,865.8526,867.3669,865.3943,867.3669,13324.0
2024-08-16 10:30:00,870.74,871.51,870.53,871.5,9601.0,867.5064,868.2736,867.2972,868.2636,9601.0
2024-08-16 10:35:00,871.69,872.18,871.0,871.98,4523.0,868.4529,868.9411,867.7655,868.7418,4523.0
2024-08-16 10:40:00,871.85,872.0,870.91,871.8,2295.0,868.6123,868.7617,867.6758,868.5625,2295.0
2024-08-16 10:45:00,872.08,872.22,871.25,871.88,4766.0,868.8414,868.9809,868.0145,868.6422,4766.0
2024-08-16 10:50:00,871.91,872.61,871.54,871.61,4861.0,868.6721,869.3695,868.3034,868.3732,4861.0
2024-08-16 10:55:00,871.74,872.0,871.0,871.05,3814.0,868.5027,868.7617,867.7655,867.8153,3814.0
2024-08-16 11:00:00,871.25,872.31,871.25,872.2,2841.0,868.0145,869.0706,868.0145,868.961,2841.0
2024-08-16 11:05:00,871.97,871.97,870.8,870.8,4182.0,868.7319,868.7319,867.5662,867.5662,4182.0
2024-08-16 11:10:00,870.74,871.5,870.22,870.68,2422.0,867.5064,868.2636,866.9883,867.4466,2422.0
2024-08-16 11:15:00,870.72,870.72,869.52,869.91,5911.0,867.4865,867.4865,866.2909,866.6795,5911.0
2024-08-16 11:20:00,870.29,870.92,870.15,870.5,1470.0,867.0581,867.6857,866.9186,867.2673,1470.0
2024-08-16 11:25:00,870.87,870.87,870.04,870.31,3117.0,867.6359,867.6359,866.809,867.078,3117.0
2024-08-16 11:30:00,870.54,870.54,869.52,869.59,3224.0,867.3072,867.3072,866.2909,866.3607,3224.0
2024-08-16 11:35:00,869.36,870.48,869.36,870.3,2841.0,866.1315,867.2474,866.1315,867.0681,2841.0
2024-08-16 11:40:00,870.44,870.69,870.03,870.69,1651.0,867.2075,867.4566,866.7991,867.4566,1651.0
2024-08-16 11:45:00,870.48,871.48,870.46,871.48,4001.0,867.2474,868.2437,867.2275,868.2437,4001.0
2024-08-16 11:50:00,871.03,872.25,870.61,872.17,2294.0,867.7953,869.0108,867.3769,868.9311,2294.0
2024-08-16 11:55:00,871.77,872.67,871.77,872.32,5127.0,868.5326,869.4293,868.5326,869.0806,5127.0
2024-08-16 12:00:00,872.2,872.62,871.74,872.16,2897.0,868.961,869.3794,868.5027,868.9211,2897.0
2024-08-16 12:05:00,871.74,872.58,871.59,872.23,3470.0,868.5027,869.3396,868.3533,868.9909,3470.0
2024-08-16 12:10:00,872.58,872.65,871.71,872.64,2894.0,869.3396,869.4093,868.4728,869.3994,2894.0
2024-08-16 12:15:00,872.59,872.91,872.38,872.91,850.0,869.3495,869.6684,869.1403,869.6684,850.0
2024-08-16 12:20:00,872.71,872.93,872.13,872.61,1483.0,869.4691,869.6883,868.8913,869.3695,1483.0
2024-08-16 12:25:00,872.35,872.35,871.63,871.86,1700.0,869.1104,869.1104,868.3931,868.6223,1700.0
2024-08-16 12:30:00,871.81,872.13,871.65,871.99,1592.0,868.5724,868.8913,868.413,868.7518,1592.0
2024-08-16 12:35:00,871.99,872.79,871.99,872.49,1256.0,868.7518,869.5488,868.7518,869.2499,1256.0
2024-08-16 12:40:00,872.75,872.75,872.01,872.48,3255.0,869.509,869.509,868.7717,869.24,3255.0
2024-08-16 12:45:00,872.32,872.77,871.94,872.77,2497.0,869.0806,869.5289,868.702,869.5289,2497.0
2024-08-16 12:50:00,872.64,873.2,872.64,873.18,2410.0,869.3994,869.9573,869.3994,869.9374,2410.0
2024-08-16 12:55:00,873.49,874.3,873.18,874.3,5911.0,870.2462,871.0532,869.9374,871.0532,5911.0
2024-08-16 13:00:00,874.25,874.45,873.71,873.8,2687.0,871.0034,871.2026,870.4654,870.5551,2687.0
2024-08-16 13:05:00,873.88,874.34,872.85,872.85,2838.0,870.6348,871.093,869.6086,869.6086,2838.0
2024-08-16 13:10:00,873.08,873.62,873.0,873.18,2634.0,869.8377,870.3757,869.758,869.9374,2634.0
2024-08-16 13:15:00,873.02,874.17,873.02,874.17,3150.0,869.778,870.9237,869.778,870.9237,3150.0
2024-08-16 13:20:00,874.15,874.44,873.87,874.44,4646.0,870.9038,871.1927,870.6248,871.1927,4646.0
2024-08-16 13:25:00,874.23,874.44,873.51,873.91,3375.0,870.9835,871.1927,870.2661,870.6646,3375.0
2024-08-16 13:30:00,874.0,874.93,873.82,874.93,2434.0,870.7543,871.6809,870.575,871.6809,2434.0
2024-08-16 13:35:00,874.69,874.93,874.02,874.44,3537.0,871.4417,871.6809,870.7742,871.1927,3537.0
2024-08-16 13:40:00,874.61,874.74,874.25,874.7,1071.0,871.362,871.4916,871.0034,871.4517,1071.0
2024-08-16 13:45:00,874.47,874.63,874.11,874.63,2200.0,871.2226,871.382,870.8639,871.382,2200.0
2024-08-16 13:50:00,874.18,874.62,873.76,874.16,2307.0,870.9336,871.372,870.5152,870.9137,2307.0
2024-08-16 13:55:00,874.39,875.1,874.27,875.0,4096.0,871.1429,871.8502,871.0233,871.7506,4096.0
2024-08-16 14:00:00,875.11,875.18,874.75,874.75,5066.0,871.8602,871.9299,871.5015,871.5015,5066.0
2024-08-16 14:05:00,874.75,875.73,874.75,875.73,4167.0,871.5015,872.4779,871.5015,872.4779,4167.0
2024-08-16 14:10:00,875.49,875.66,875.34,875.46,1372.0,872.2388,872.4081,872.0893,872.2089,1372.0
2024-08-16 14:15:00,875.5,875.6,875.32,875.42,1736.0,872.2487,872.3484,872.0694,872.169,1736.0
2024-08-16 14:20:00,875.22,875.41,874.36,874.36,2700.0,871.9698,872.1591,871.113,871.113,2700.0
2024-08-16 14:25:00,874.65,874.78,874.35,874.55,2180.0,871.4019,871.5314,871.103,871.3023,2180.0
2024-08-16 14:30:00,874.41,874.63,874.39,874.4,1663.0,871.1628,871.382,871.1429,871.1528,1663.0
2024-08-16 14:35:00,874.16,874.77,874.16,874.46,2056.0,870.9137,871.5215,870.9137,871.2126,2056.0
2024-08-16 14:40:00,874.51,874.52,873.58,873.59,3272.0,871.2624,871.2724,870.3359,870.3458,3272.0
2024-08-16 14:45:00,873.99,874.52,873.5,873.5,6142.0,870.7443,871.2724,870.2562,870.2562,6142.0
2024-08-16 14:50:00,873.63,874.07,873.63,874.07,2020.0,870.3857,870.8241,870.3857,870.8241,2020.0
2024-08-16 14:55:00,874.17,874.62,874.07,874.19,3096.0,870.9237,871.372,870.8241,870.9436,3096.0
2024-08-16 15:00:00,874.38,874.63,874.05,874.05,1974.0,871.1329,871.382,870.8041,870.8041,1974.0
2024-08-16 15:05:00,874.04,874.45,873.49,873.74,2117.0,870.7942,871.2026,870.2462,870.4953,2117.0
2024-08-16 15:10:00,873.53,873.65,873.36,873.46,3071.0,870.2861,870.4056,870.1167,870.2163,3071.0
2024-08-16 15:15:00,873.45,873.48,873.21,873.45,1000.0,870.2064,870.2362,869.9672,870.2064,1000.0
2024-08-16 15:20:00,873.28,873.28,871.99,872.28,10359.0,870.037,870.037,868.7518,869.0407,10359.0
2024-08-16 15:25:00,872.2,872.26,871.65,871.79,3656.0,868.961,869.0208,868.413,868.5525,3656.0
2024-08-16 15:30:00,872.19,872.96,871.64,872.72,5696.0,868.951,869.7182,868.4031,869.4791,5696.0
2024-08-16 15:35:00,872.72,872.73,871.68,871.71,5256.0,869.4791,869.489,868.4429,868.4728,5256.0
2024-08-16 15:40:00,871.8,871.88,870.7,871.27,7549.0,868.5625,868.6422,867.4666,868.0344,7549.0
2024-08-16 15:45:00,870.81,871.21,870.4,870.61,7447.0,867.5762,867.9747,867.1677,867.3769,7447.0
2024-08-16 15:50:00,870.5,870.56,869.0,870.28,26184.0,867.2673,867.3271,865.7729,867.0481,26184.0
2024-08-16 15:55:00,870.17,870.96,869.42,870.6,45861.0,866.9385,867.7256,866.1913,867.3669,45861.0
2024-08-19 09:30:00,870.59,871.99,869.34,871.34,23309.0,867.357,868.7518,866.1116,868.1042,23309.0
2024-08-19 09:35:00,871.33,871.33,869.35,869.84,5994.0,868.0942,868.0942,866.1216,866.6098,5994.0
2024-08-19 09:40:00,869.94,870.91,868.95,870.36,6236.0,866.7094,867.6758,865.7231,867.1278,6236.0
2024-08-19 09:45:00,870.41,870.81,869.38,870.42,2765.0,867.1776,867.5762,866.1515,867.1876,2765.0
2024-08-19 09:50:00,870.44,870.83,869.52,870.48,7567.0,867.2075,867.5961,866.2909,867.2474,7567.0
2024-08-19 09:55:00,870.0,871.63,869.81,871.34,3956.0,866.7692,868.3931,866.5799,868.1042,3956.0
2024-08-19 10:00:00,872.0,873.19,871.26,872.37,6764.0,868.7617,869.9473,868.0245,869.1304,6764.0
2024-08-19 10:05:00,872.88,873.52,871.94,873.49,5992.0,869.6385,870.2761,868.702,870.2462,5992.0
2024-08-19 10:10:00,873.11,873.63,872.66,872.98,4335.0,869.8676,870.3857,869.4193,869.7381,4335.0
2024-08-19 10:15:00,872.5,872.7,870.96,871.47,5796.0,869.2599,869.4591,867.7256,868.2337,5796.0
2024-08-19 10:20:00,870.78,871.74,870.41,871.53,5242.0,867.5463,868.5027,867.1776,868.2935,5242.0
2024-08-19 10:25:00,871.92,871.98,870.93,871.58,4080.0,868.682,868.7418,867.6957,868.3433,4080.0
2024-08-19 10:30:00,871.48,871.94,870.47,871.49,18643.0,868.2437,868.702,867.2374,868.2536,18643.0
2024-08-19 10:35:00,870.47,871.61,870.47,871.04,6232.0,867.2374,868.3732,867.2374,867.8053,6232.0
2024-08-19 10:40:00,871.04,871.15,870.22,870.28,7565.0,867.8053,867.9149,866.9883,867.0481,7565.0
2024-08-19 10:45:00,870.92,870.92,870.28,870.32,2807.0,867.6857,867.6857,867.0481,867.088,2807.0
2024-08-19 10:50:00,870.53,871.77,870.3,871.13,5893.0,867.2972,868.5326,867.0681,867.895,5893.0
2024-08-19 10:55:00,871.34,871.54,870.7,871.06,2460.0,868.1042,868.3034,867.4666,867.8252,2460.0
2024-08-19 11:00:00,871.6,872.55,871.01,871.01,9731.0,868.3632,869.3097,867.7754,867.7754,9731.0
2024-08-19 11:05:00,871.62,871.9,871.35,871.9,1990.0,868.3831,868.6621,868.1142,868.6621,1990.0
2024-08-19 11:10:00,871.57,872.08,871.0,871.01,3369.0,868.3333,868.8414,867.7655,867.7754,3369.0
2024-08-19 11:15:00,871.26,872.5,871.26,871.64,1932.0,868.0245,869.2599,868.0245,868.4031,1932.0
2024-08-19 11:20:00,871.64,871.68,871.11,871.22,1690.0,868.4031,868.4429,867.875,867.9846,1690.0
2024-08-19 11:25:00,870.63,871.65,870.63,871.6,1506.0,867.3968,868.413,867.3968,868.3632,1506.0
2024-08-19 11:30:00,871.82,872.24,871.8,871.8,1576.0,868.5824,869.0008,868.5625,868.5625,1576.0
2024-08-19 11:35:00,871.8,872.04,871.45,871.49,1050.0,868.5625,868.8016,868.2138,868.2536,1050.0
2024-08-19 11:40:00,871.19,871.96,871.14,871.14,1199.0,867.9547,868.7219,867.9049,867.9049,1199.0
2024-08-19 11:45:00,871.42,871.66,870.88,871.66,1550.0,868.1839,868.423,867.6459,868.423,1550.0
2024-08-19 11:50:00,871.22,871.5,870.69,871.17,2348.0,867.9846,868.2636,867.4566,867.9348,2348.0
2024-08-19 11:55:00,871.18,871.18,869.66,869.96,6463.0,867.9448,867.9448,866.4304,866.7293,6463.0
2024-08-19 12:00:00,869.96,870.49,869.65,870.29,1770.0,866.7293,867.2573,866.4205,867.0581,1770.0
2024-08-19 12:05:00,870.28,870.7,870.11,870.7,1631.0,867.0481,867.4666,866.8788,867.4666,1631.0
2024-08-19 12:10:00,870.78,871.0,870.04,870.18,2226.0,867.5463,867.7655,866.809,866.9485,2226.0
2024-08-19 12:15:00,870.03,871.0,870.03,870.33,2941.0,866.7991,867.7655,866.7991,867.0979,2941.0
2024-08-19 12:20:00,870.3,870.64,870.2,870.61,1664.0,867.0681,867.4068,866.9684,867.3769,1664.0
2024-08-19 12:25:00,870.2,870.59,869.81,870.33,6777.0,866.9684,867.357,866.5799,867.0979,6777.0
2024-08-19 12:30:00,870.16,870.64,870.0,870.08,2617.0,866.9286,867.4068,866.7692,866.8489,2617.0
2024-08-19 12:35:00,870.35,870.66,869.83,870.46,3805.0,867.1179,867.4267,866.5998,867.2275,3805.0
2024-08-19 12:40:00,870.54,870.61,870.27,870.61,1506.0,867.3072,867.3769,867.0382,867.3769,1506.0
2024-08-19 12:45:00,870.44,870.93,870.44,870.51,1464.0,867.2075,867.6957,867.2075,867.2773,1464.0
2024-08-19 12:50:00,870.96,872.06,870.75,872.06,3780.0,867.7256,868.8215,867.5164,868.8215,3780.0
2024-08-19 12:55:00,871.48,872.82,871.47,872.5,5087.0,868.2437,869.5787,868.2337,869.2599,5087.0
2024-08-19 13:00:00,872.29,872.29,871.87,871.91,1030.0,869.0507,869.0507,868.6322,868.6721,1030.0
2024-08-19 13:05:00,871.28,871.58,871.07,871.58,750.0,868.0444,868.3433,867.8352,868.3433,750.0
2024-08-19 13:10:00,871.49,871.49,870.72,870.74,5251.0,868.2536,868.2536,867.4865,867.5064,5251.0
2024-08-19 13:15:00,871.06,871.52,870.74,871.34,2634.0,867.8252,868.2835,867.5064,868.1042,2634.0
2024-08-19 13:20:00,871.17,871.48,871.13,871.44,1073.0,867.9348,868.2437,867.895,868.2038,1073.0
2024-08-19 13:25:00,871.18,871.52,871.17,871.29,1444.0,867.9448,868.2835,867.9348,868.0544,1444.0
2024-08-19 13:30:00,871.11,871.28,870.88,871.1,3052.0,867.875,868.0444,867.6459,867.8651,3052.0
2024-08-19 13:35:00,871.09,871.09,870.02,870.2,2760.0,867.8551,867.8551,866.7891,866.9684,2760.0
2024-08-19 13:40:00,870.2,870.27,869.59,870.08,3500.0,866.9684,867.0382,866.3607,866.8489,3500.0
2024-08-19 13:45:00,870.17,870.24,869.87,869.87,2107.0,866.9385,867.0083,866.6396,866.6396,2107.0
2024-08-19 13:50:00,869.75,870.02,869.75,870.01,1682.0,866.5201,866.7891,866.5201,866.7791,1682.0
2024-08-19 13:55:00,870.21,870.84,869.84,869.84,2834.0,866.9784,867.606,866.6098,866.6098,2834.0
2024-08-19 14:00:00,870.17,870.58,870.17,870.39,1204.0,866.9385,867.347,866.9385,867.1577,1204.0
2024-08-19 14:05:00,870.56,870.83,870.19,870.62,5140.0,867.3271,867.5961,866.9585,867.3869,5140.0
2024-08-19 14:10:00,870.44,870.47,870.0,870.16,1417.0,867.2075,867.2374,866.7692,866.9286,1417.0
2024-08-19 14:15:00,870.04,870.19,869.5,869.66,4079.0,866.809,866.9585,866.271,866.4304,4079.0
2024-08-19 14:20:00,869.35,869.81,869.34,869.65,940.0,866.1216,866.5799,866.1116,866.4205,940.0
2024-08-19 14:25:00,869.94,870.0,869.31,870.0,2117.0,866.7094,866.7692,866.0817,866.7692,2117.0
2024-08-19 14:30:00,870.16,870.16,869.62,869.76,3712.0,866.9286,866.9286,866.3906,866.5301,3712.0
2024-08-19 14:35:00,870.01,870.03,869.22,869.95,3737.0,866.7791,866.7991,865.9921,866.7194,3737.0
2024-08-19 14:40:00,869.61,870.44,869.61,870.13,2586.0,866.3806,867.2075,866.3806,866.8987,2586.0
2024-08-19 14:45:00,869.9,870.41,869.82,870.32,1458.0,866.6695,867.1776,866.5898,867.088,1458.0
2024-08-19 14:50:00,870.25,870.68,870.25,870.48,3562.0,867.0182,867.4466,867.0182,867.2474,3562.0
2024-08-19 14:55:00,870.5,870.88,870.5,870.76,2412.0,867.2673,867.6459,867.2673,867.5263,2412.0
2024-08-19 15:00:00,870.68,870.81,870.24,870.26,4080.0,867.4466,867.5762,867.0083,867.0282,4080.0
2024-08-19 15:05:00,870.49,871.0,870.28,870.49,5887.0,867.2573,867.7655,867.0481,867.2573,5887.0
2024-08-19 15:10:00,870.74,870.74,869.66,869.69,2094.0,867.5064,867.5064,866.4304,866.4603,2094.0
2024-08-19 15:15:00,869.7,869.93,869.07,869.32,5630.0,866.4703,866.6994,865.8426,866.0917,5630.0
2024-08-19 15:20:00,869.32,869.86,869.12,869.86,3414.0,866.0917,866.6297,865.8924,866.6297,3414.0
2024-08-19 15:25:00,869.68,869.88,869.22,869.88,1970.0,866.4504,866.6496,865.9921,866.6496,1970.0
2024-08-19 15:30:00,869.81,869.81,868.7,868.7,4447.0,866.5799,866.5799,865.474,865.474,4447.0
2024-08-19 15:35:00,869.0,869.19,868.72,868.95,2104.0,865.7729,865.9622,865.4939,865.7231,2104.0
2024-08-19 15:40:00,868.94,869.69,868.82,869.54,5789.0,865.7131,866.4603,865.5935,866.3109,5789.0
2024-08-19 15:45:00,869.29,869.83,869.25,869.41,3459.0,866.0618,866.5998,866.022,866.1814,3459.0
2024-08-19 15:50:00,869.87,872.3,869.57,872.3,19178.0,866.6396,869.0606,866.3408,869.0606,19178.0
2024-08-19 15:55:00,872.03,872.6,871.65,872.35,30984.0,868.7916,869.3595,868.413,869.1104,30984.0
2024-08-20 09:30:00,872.0,873.0,871.17,871.92,17998.0,868.7617,869.758,867.9348,868.682,17998.0
2024-08-20 09:35:00,871.94,873.07,871.28,872.6,2909.0,868.702,869.8278,868.0444,869.3595,2909.0
2024-08-20 09:40:00,872.65,873.8,872.65,873.79,5090.0,869.4093,870.5551,869.4093,870.5451,5090.0
2024-08-20 09:45:00,874.0,874.52,873.32,874.04,10255.0,870.7543,871.2724,870.0768,870.7942,10255.0
2024-08-20 09:50:00,874.04,875.0,873.09,873.43,7018.0,870.7942,871.7506,869.8477,870.1864,7018.0
2024-08-20 09:55:00,873.85,874.13,872.66,874.13,4783.0,870.6049,870.8838,869.4193,870.8838,4783.0
2024-08-20 10:00:00,874.16,874.49,872.08,872.75,5851.0,870.9137,871.2425,868.8414,869.509,5851.0
2024-08-20 10:05:00,872.93,873.53,872.53,873.05,6506.0,869.6883,870.2861,869.2898,869.8078,6506.0
2024-08-20 10:10:00,872.52,873.47,872.46,872.8,5418.0,869.2798,870.2263,869.22,869.5588,5418.0
2024-08-20 10:15:00,873.23,873.23,872.43,872.62,7752.0,869.9872,869.9872,869.1901,869.3794,7752.0
2024-08-20 10:20:00,872.02,873.35,871.45,872.92,4762.0,868.7817,870.1067,868.2138,869.6783,4762.0
2024-08-20 10:25:00,873.02,874.47,873.02,874.39,5756.0,869.778,871.2226,869.778,871.1429,5756.0
2024-08-20 10:30:00,874.2,875.5,873.35,875.07,10585.0,870.9536,872.2487,870.1067,871.8203,10585.0
2024-08-20 10:35:00,875.27,876.11,874.87,876.07,6651.0,872.0196,872.8565,871.6211,872.8166,6651.0
2024-08-20 10:40:00,876.38,876.49,874.0,874.5,6506.0,873.1255,873.2351,870.7543,871.2525,6506.0
2024-08-20 10:45:00,873.78,874.9,873.78,874.9,3261.0,870.5351,871.651,870.5351,871.651,3261.0
2024-08-20 10:50:00,874.94,876.02,874.94,875.82,5639.0,871.6908,872.7668,871.6908,872.5676,5639.0
2024-08-20 10:55:00,875.42,875.64,874.78,875.38,3004.0,872.169,872.3882,871.5314,872.1292,3004.0
2024-08-20 11:00:00,874.91,875.52,874.72,875.09,2276.0,871.6609,872.2687,871.4716,871.8403,2276.0
2024-08-20 11:05:00,874.87,875.35,874.43,874.99,3701.0,871.6211,872.0993,871.1827,871.7406,3701.0
2024-08-20 11:10:00,874.72,875.25,874.6,874.94,4101.0,871.4716,871.9997,871.3521,871.6908,4101.0
2024-08-20 11:15:00,874.71,875.45,874.65,875.42,2219.0,871.4617,872.1989,871.4019,872.169,2219.0
2024-08-20 11:20:00,875.2,875.38,874.71,875.38,4100.0,871.9499,872.1292,871.4617,872.1292,4100.0
2024-08-20 11:25:00,875.38,875.45,874.7,874.93,2296.0,872.1292,872.1989,871.4517,871.6809,2296.0
2024-08-20 11:30:00,875.11,875.9,875.11,875.63,3274.0,871.8602,872.6473,871.8602,872.3783,3274.0
2024-08-20 11:35:00,875.63,875.92,874.56,874.68,2951.0,872.3783,872.6672,871.3122,871.4318,2951.0
2024-08-20 11:40:00,874.82,875.29,874.37,874.77,3076.0,871.5713,872.0395,871.1229,871.5215,3076.0
2024-08-20 11:45:00,875.07,875.57,875.0,875.0,3432.0,871.8203,872.3185,871.7506,871.7506,3432.0
2024-08-20 11:50:00,875.09,875.46,874.84,874.84,1700.0,871.8403,872.2089,871.5912,871.5912,1700.0
2024-08-20 11:55:00,874.92,876.65,874.91,876.16,3815.0,871.6709,873.3945,871.6609,872.9063,3815.0
2024-08-20 12:00:00,876.41,876.55,875.74,875.96,1281.0,873.1554,873.2948,872.4878,872.707,1281.0
2024-08-20 12:05:00,875.42,875.42,875.0,875.0,1000.0,872.169,872.169,871.7506,871.7506,1000.0
2024-08-20 12:10:00,875.01,875.26,874.87,875.0,1100.0,871.7606,872.0096,871.6211,871.7506,1100.0
2024-08-20 12:15:00,875.18,875.18,874.37,874.55,1900.0,871.9299,871.9299,871.1229,871.3023,1900.0
2024-08-20 12:20:00,874.44,875.22,874.44,875.08,2292.0,871.1927,871.9698,871.1927,871.8303,2292.0
2024-08-20 12:25:00,874.79,875.46,874.79,875.23,1418.0,871.5414,872.2089,871.5414,871.9797,1418.0
2024-08-20 12:30:00,875.39,875.39,874.93,874.93,348.0,872.1391,872.1391,871.6809,871.6809,348.0
2024-08-20 12:35:00,875.22,876.44,875.21,876.43,1884.0,871.9698,873.1853,871.9598,873.1753,1884.0
2024-08-20 12:40:00,876.01,876.39,875.6,875.86,2010.0,872.7568,873.1354,872.3484,872.6074,2010.0
2024-08-20 12:45:00,875.26,875.5,875.26,875.3,430.0,872.0096,872.2487,872.0096,872.0495,430.0
2024-08-20 12:50:00,875.51,875.6,875.0,875.0,525.0,872.2587,872.3484,871.7506,871.7506,525.0
2024-08-20 12:55:00,875.15,875.32,874.95,874.95,1021.0,871.9,872.0694,871.7008,871.7008,1021.0
2024-08-20 13:00:00,874.64,874.64,873.69,873.99,3153.0,871.3919,871.3919,870.4455,870.7443,3153.0
2024-08-20 13:05:00,873.85,874.2,873.85,873.87,1100.0,870.6049,870.9536,870.6049,870.6248,1100.0
2024-08-20 13:10:00,874.1,874.41,873.85,874.0,1500.0,870.8539,871.1628,870.6049,870.7543,1500.0
2024-08-20 13:15:00,873.99,874.33,873.75,874.11,1128.0,870.7443,871.0831,870.5052,870.8639,1128.0
2024-08-20 13:20:00,874.36,874.36,873.86,873.86,1300.0,871.113,871.113,870.6148,870.6148,1300.0
2024-08-20 13:25:00,873.88,874.5,873.79,874.18,2106.0,870.6348,871.2525,870.5451,870.9336,2106.0
2024-08-20 13:30:00,874.29,874.29,873.88,874.05,1556.0,871.0432,871.0432,870.6348,870.8041,1556.0
2024-08-20 13:35:00,873.86,874.15,873.86,874.02,3700.0,870.6148,870.9038,870.6148,870.7742,3700.0
2024-08-20 13:40:00,873.95,874.24,873.95,874.06,620.0,870.7045,870.9934,870.7045,870.8141,620.0
2024-08-20 13:45:00,874.0,874.1,873.9,873.9,866.0,870.7543,870.8539,870.6547,870.6547,866.0
2024-08-20 13:50:00,873.99,874.35,873.86,874.05,5231.0,870.7443,871.103,870.6148,870.8041,5231.0
2024-08-20 13:55:00,873.6,874.6,873.6,874.38,414.0,870.3558,871.3521,870.3558,871.1329,414.0
2024-08-20 14:00:00,874.38,875.0,874.34,874.89,1521.0,871.1329,871.7506,871.093,871.641,1521.0
2024-08-20 14:05:00,874.99,875.0,874.42,875.0,2486.0,871.7406,871.7506,871.1728,871.7506,2486.0
2024-08-20 14:10:00,875.0,875.16,874.85,875.16,1000.0,871.7506,871.91,871.6012,871.91,1000.0
2024-08-20 14:15:00,875.0,875.68,874.87,875.61,3650.0,871.7506,872.4281,871.6211,872.3583,3650.0
2024-08-20 14:20:00,875.75,876.22,875.74,876.18,1698.0,872.4978,872.9661,872.4878,872.9262,1698.0
2024-08-20 14:25:00,876.25,876.39,875.91,875.92,3152.0,872.996,873.1354,872.6572,872.6672,3152.0
2024-08-20 14:30:00,875.93,876.64,875.48,875.48,4281.0,872.6771,873.3845,872.2288,872.2288,4281.0
2024-08-20 14:35:00,875.61,876.07,875.32,875.53,7039.0,872.3583,872.8166,872.0694,872.2786,7039.0
2024-08-20 14:40:00,875.59,875.93,875.51,875.53,2014.0,872.3384,872.6771,872.2587,872.2786,2014.0
2024-08-20 14:45:00,875.53,875.64,874.53,874.89,8780.0,872.2786,872.3882,871.2823,871.641,8780.0
2024-08-20 14:50:00,875.28,875.62,875.12,875.4,1702.0,872.0296,872.3683,871.8702,872.1491,1702.0
2024-08-20 14:55:00,875.5,875.77,875.34,875.34,1128.0,872.2487,872.5177,872.0893,872.0893,1128.0
2024-08-20 15:00:00,875.37,875.58,875.18,875.48,859.0,872.1192,872.3284,871.9299,872.2288,859.0
2024-08-20 15:05:00,875.43,875.65,875.38,875.42,1806.0,872.179,872.3982,872.1292,872.169,1806.0
2024-08-20 15:10:00,875.66,875.85,875.38,875.51,2667.0,872.4081,872.5974,872.1292,872.2587,2667.0
2024-08-20 15:15:00,875.53,875.55,875.03,875.51,1613.0,872.2786,872.2986,871.7805,872.2587,1613.0
2024-08-20 15:20:00,875.02,876.02,875.02,876.02,3616.0,871.7705,872.7668,871.7705,872.7668,3616.0
2024-08-20 15:25:00,875.91,876.12,875.5,875.85,3167.0,872.6572,872.8664,872.2487,872.5974,3167.0
2024-08-20 15:30:00,875.84,876.09,875.57,875.67,2193.0,872.5875,872.8366,872.3185,872.4181,2193.0
2024-08-20 15:35:00,875.51,876.03,875.44,875.44,2483.0,872.2587,872.7768,872.189,872.189,2483.0
2024-08-20 15:40:00,875.8,875.98,875.5,875.72,2809.0,872.5476,872.727,872.2487,872.4679,2809.0
2024-08-20 15:45:00,875.75,876.5,875.52,876.29,6051.0,872.4978,873.245,872.2687,873.0358,6051.0
2024-08-20 15:50:00,876.34,876.56,874.76,875.92,22106.0,873.0856,873.3048,871.5115,872.6672,22106.0
2024-08-20 15:55:00,874.89,876.76,874.86,876.18,35846.0,871.641,873.5041,871.6111,872.9262,35846.0
2024-08-21 09:30:00,880.74,886.6,880.72,886.55,50744.0,877.4693,883.3075,877.4494,883.2577,50744.0
2024-08-21 09:35:00,886.13,889.19,884.96,889.19,41163.0,882.8393,885.8879,881.6736,885.8879,41163.0
2024-08-21 09:40:00,888.44,890.5,886.51,888.34,30876.0,885.1407,887.193,883.2179,885.0411,30876.0
2024-08-21 09:45:00,888.22,889.81,886.27,889.04,17902.0,884.9215,886.5056,882.9787,885.7385,17902.0
2024-08-21 09:50:00,888.29,891.12,888.15,890.0,23699.0,884.9912,887.8107,884.8518,886.6949,23699.0
2024-08-21 09:55:00,889.93,890.5,888.29,889.33,15832.0,886.6252,887.193,884.9912,886.0274,15832.0
2024-08-21 10:00:00,889.18,889.43,885.82,886.45,11306.0,885.8779,886.127,882.5304,883.1581,11306.0
2024-08-21 10:05:00,886.12,886.12,882.48,882.8,11297.0,882.8293,882.8293,879.2028,879.5216,11297.0
2024-08-21 10:10:00,882.39,883.28,879.23,879.5,10140.0,879.1132,879.9998,875.9649,876.2339,10140.0
2024-08-21 10:15:00,879.61,879.69,878.9,879.32,10780.0,876.3435,876.4232,875.6361,876.0546,10780.0
2024-08-21 10:20:00,879.54,883.22,879.26,882.98,8884.0,876.2737,879.9401,875.9948,879.701,8884.0
2024-08-21 10:25:00,882.99,883.83,882.24,882.9,7137.0,879.7109,880.5478,878.9637,879.6213,7137.0
2024-08-21 10:30:00,883.4,883.4,880.8,881.83,5271.0,880.1194,880.1194,877.5291,878.5552,5271.0
2024-08-21 10:35:00,881.99,885.37,881.91,883.8,7426.0,878.7146,882.0821,878.6349,880.5179,7426.0
2024-08-21 10:40:00,883.8,887.88,883.8,887.82,6186.0,880.5179,884.5828,880.5179,884.523,6186.0
2024-08-21 10:45:00,888.0,888.22,885.06,885.44,9553.0,884.7023,884.9215,881.7732,882.1518,9553.0
2024-08-21 10:50:00,884.98,884.99,880.25,881.22,9264.0,881.6935,881.7035,876.9811,877.9475,9264.0
2024-08-21 10:55:00,880.22,882.43,880.22,881.71,4085.0,876.9512,879.153,876.9512,878.4357,4085.0
2024-08-21 11:00:00,881.07,881.5,879.44,881.07,7375.0,877.7981,878.2265,876.1741,877.7981,7375.0
2024-08-21 11:05:00,881.57,882.0,881.01,881.43,3700.0,878.2962,878.7246,877.7383,878.1567,3700.0
2024-08-21 11:10:00,881.76,882.77,881.65,882.26,4364.0,878.4855,879.4917,878.3759,878.9836,4364.0
2024-08-21 11:15:00,882.26,882.55,881.57,882.5,2378.0,878.9836,879.2726,878.2962,879.2227,2378.0
2024-08-21 11:20:00,881.61,882.5,881.35,882.27,1189.0,878.3361,879.2227,878.077,878.9936,1189.0
2024-08-21 11:25:00,881.7,881.7,880.53,880.53,2751.0,878.4257,878.4257,877.2601,877.2601,2751.0
2024-08-21 11:30:00,880.78,881.2,880.0,880.07,3280.0,877.5091,877.9276,876.732,876.8018,3280.0
2024-08-21 11:35:00,880.67,881.67,880.25,880.54,2091.0,877.3995,878.3958,876.9811,877.27,2091.0
2024-08-21 11:40:00,880.91,881.39,880.52,881.39,2506.0,877.6387,878.1169,877.2501,878.1169,2506.0
2024-08-21 11:45:00,880.83,880.83,879.78,879.98,5306.0,877.5589,877.5589,876.5128,876.7121,5306.0
2024-08-21 11:50:00,879.78,880.36,879.6,880.3,2606.0,876.5128,877.0907,876.3335,877.0309,2606.0
2024-08-21 11:55:00,879.63,880.42,879.17,879.22,2631.0,876.3634,877.1505,875.9051,875.9549,2631.0
2024-08-21 12:00:00,879.01,879.01,877.58,877.84,6567.0,875.7457,875.7457,874.321,874.5801,6567.0
2024-08-21 12:05:00,877.84,878.49,877.24,877.42,8061.0,874.5801,875.2276,873.9823,874.1616,8061.0
2024-08-21 12:10:00,877.23,877.96,877.22,877.42,3416.0,873.9723,874.6996,873.9624,874.1616,3416.0
2024-08-21 12:15:00,877.66,878.2,877.6,877.62,3069.0,874.4007,874.9387,874.3409,874.3609,3069.0
2024-08-21 12:20:00,878.22,879.03,878.22,879.03,1505.0,874.9586,875.7656,874.9586,875.7656,1505.0
2024-08-21 12:25:00,878.76,879.76,878.71,879.33,2148.0,875.4966,876.4929,875.4468,876.0645,2148.0
2024-08-21 12:30:00,879.6,880.82,879.59,880.51,2929.0,876.3335,877.549,876.3236,877.2401,2929.0
2024-08-21 12:35:00,880.55,881.5,880.54,881.5,2113.0,877.28,878.2265,877.27,878.2265,2113.0
2024-08-21 12:40:00,880.8,881.46,880.22,880.77,2581.0,877.5291,878.1866,876.9512,877.4992,2581.0
2024-08-21 12:45:00,880.52,880.97,880.52,880.81,519.0,877.2501,877.6984,877.2501,877.539,519.0
2024-08-21 12:50:00,880.78,880.9,880.5,880.78,900.0,877.5091,877.6287,877.2302,877.5091,900.0
2024-08-21 12:55:00,881.08,881.83,880.81,881.71,6199.0,877.808,878.5552,877.539,878.4357,6199.0
2024-08-21 13:00:00,881.36,881.36,880.53,880.7,2388.0,878.087,878.087,877.2601,877.4294,2388.0
2024-08-21 13:05:00,880.7,881.09,880.27,880.27,1662.0,877.4294,877.818,877.001,877.001,1662.0
2024-08-21 13:10:00,880.49,880.89,880.18,880.18,2927.0,877.2202,877.6187,876.9114,876.9114,2927.0
2024-08-21 13:15:00,880.3,880.3,879.57,879.57,1377.0,877.0309,877.0309,876.3036,876.3036,1377.0
2024-08-21 13:20:00,879.46,879.65,879.28,879.47,1500.0,876.194,876.3833,876.0147,876.204,1500.0
2024-08-21 13:25:00,879.69,879.7,879.1,879.21,1567.0,876.4232,876.4331,875.8354,875.945,1567.0
2024-08-21 13:30:00,879.78,880.13,879.53,879.78,2503.0,876.5128,876.8615,876.2638,876.5128,2503.0
2024-08-21 13:35:00,880.09,880.26,879.8,880.08,1174.0,876.8217,876.9911,876.5328,876.8117,1174.0
2024-08-21 13:40:00,880.09,880.1,880.08,880.1,750.0,876.8217,876.8317,876.8117,876.8317,750.0
2024-08-21 13:45:00,880.12,880.8,880.11,880.44,3194.0,876.8516,877.5291,876.8416,877.1704,3194.0
2024-08-21 13:50:00,880.48,880.93,880.36,880.43,2657.0,877.2102,877.6586,877.0907,877.1604,2657.0
2024-08-21 13:55:00,880.51,880.68,879.99,880.48,1000.0,877.2401,877.4095,876.7221,877.2102,1000.0
2024-08-21 14:00:00,880.72,882.33,880.72,881.08,2468.0,877.4494,879.0534,877.4494,877.808,2468.0
2024-08-21 14:05:00,881.1,881.68,880.52,880.52,2060.0,877.8279,878.4058,877.2501,877.2501,2060.0
2024-08-21 14:10:00,881.14,881.14,880.05,880.75,1235.0,877.8678,877.8678,876.7818,877.4792,1235.0
2024-08-21 14:15:00,880.77,881.35,880.43,880.44,1217.0,877.4992,878.077,877.1604,877.1704,1217.0
2024-08-21 14:20:00,880.1,880.49,880.1,880.49,1545.0,876.8317,877.2202,876.8317,877.2202,1545.0
2024-08-21 14:25:00,880.7,881.75,880.54,881.66,2359.0,877.4294,878.4755,877.27,878.3859,2359.0
2024-08-21 14:30:00,882.0,882.36,881.62,881.94,1255.0,878.7246,879.0833,878.346,878.6648,1255.0
2024-08-21 14:35:00,881.75,881.76,880.06,880.53,5268.0,878.4755,878.4855,876.7918,877.2601,5268.0
2024-08-21 14:40:00,880.53,880.6,880.1,880.1,759.0,877.2601,877.3298,876.8317,876.8317,759.0
2024-08-21 14:45:00,879.9,880.84,879.9,880.84,2347.0,876.6324,877.5689,876.6324,877.5689,2347.0
2024-08-21 14:50:00,881.33,881.72,880.86,881.49,7708.0,878.0571,878.4456,877.5888,878.2165,7708.0
2024-08-21 14:55:00,881.67,881.67,880.8,880.9,3052.0,878.3958,878.3958,877.5291,877.6287,3052.0
2024-08-21 15:00:00,881.02,881.05,880.04,880.04,2046.0,877.7482,877.7781,876.7719,876.7719,2046.0
2024-08-21 15:05:00,880.25,880.25,879.3,880.16,3082.0,876.9811,876.9811,876.0346,876.8914,3082.0
2024-08-21 15:10:00,880.18,880.42,879.47,880.18,3951.0,876.9114,877.1505,876.204,876.9114,3951.0
2024-08-21 15:15:00,879.84,880.23,879.77,880.08,1581.0,876.5726,876.9612,876.5029,876.8117,1581.0
2024-08-21 15:20:00,879.77,879.78,878.7,878.89,4135.0,876.5029,876.5128,875.4369,875.6262,4135.0
2024-08-21 15:25:00,878.96,879.3,878.95,879.28,1014.0,875.6959,876.0346,875.6859,876.0147,1014.0
2024-08-21 15:30:00,878.92,879.21,878.23,878.43,5419.0,875.656,875.945,874.9686,875.1679,5419.0
2024-08-21 15:35:00,878.74,878.74,877.5,877.77,2551.0,875.4767,875.4767,874.2413,874.5103,2551.0
2024-08-21 15:40:00,877.86,878.8,877.76,877.98,4202.0,874.6,875.5365,874.5003,874.7195,4202.0
2024-08-21 15:45:00,878.37,878.78,878.0,878.41,3465.0,875.1081,875.5166,874.7395,875.1479,3465.0
2024-08-21 15:50:00,878.62,881.31,878.6,881.31,12899.0,875.3572,878.0372,875.3372,878.0372,12899.0
2024-08-21 15:55:00,881.44,882.37,880.61,881.44,36508.0,878.1667,879.0932,877.3398,878.1667,36508.0
2024-08-22 09:30:00,882.3,884.0,879.4,881.09,24441.0,879.0235,880.7172,876.1343,877.818,24441.0
2024-08-22 09:35:00,881.09,881.09,878.02,879.51,6972.0,877.818,877.818,874.7594,876.2438,6972.0
2024-08-22 09:40:00,879.09,880.76,878.8,879.5,10748.0,875.8254,877.4892,875.5365,876.2339,10748.0
2024-08-22 09:45:00,880.36,880.88,878.8,879.4,4540.0,877.0907,877.6088,875.5365,876.1343,4540.0
2024-08-22 09:50:00,879.4,880.95,878.25,880.87,5985.0,876.1343,877.6785,874.9885,877.5988,5985.0
2024-08-22 09:55:00,880.95,882.48,880.94,881.8,4342.0,877.6785,879.2028,877.6685,878.5253,4342.0
2024-08-22 10:00:00,881.4,882.5,881.09,882.22,5445.0,878.1268,879.2227,877.818,878.9438,5445.0
2024-08-22 10:05:00,881.9,881.92,881.03,881.4,5238.0,878.625,878.6449,877.7582,878.1268,5238.0
2024-08-22 10:10:00,881.47,883.0,881.24,883.0,9534.0,878.1966,879.7209,877.9674,879.7209,9534.0
2024-08-22 10:15:00,883.44,883.44,881.26,881.59,7063.0,880.1593,880.1593,877.9874,878.3161,7063.0
2024-08-22 10:20:00,881.53,881.94,880.39,880.94,4566.0,878.2563,878.6648,877.1206,877.6685,4566.0
2024-08-22 10:25:00,881.0,881.75,880.85,881.31,1507.0,877.7283,878.4755,877.5789,878.0372,1507.0
2024-08-22 10:30:00,881.44,882.49,880.77,882.06,2782.0,878.1667,879.2128,877.4992,878.7844,2782.0
2024-08-22 10:35:00,881.41,882.71,881.41,882.49,1766.0,878.1368,879.432,878.1368,879.2128,1766.0
2024-08-22 10:40:00,882.48,882.49,881.11,881.48,2028.0,879.2028,879.2128,877.8379,878.2065,2028.0
2024-08-22 10:45:00,881.02,881.72,881.02,881.16,1433.0,877.7482,878.4456,877.7482,877.8877,1433.0
2024-08-22 10:50:00,881.32,881.74,881.06,881.6,1032.0,878.0471,878.4656,877.7881,878.3261,1032.0
2024-08-22 10:55:00,881.66,881.93,880.89,880.91,2435.0,878.3859,878.6549,877.6187,877.6387,2435.0
2024-08-22 11:00:00,881.17,881.39,880.7,881.1,2759.0,877.8977,878.1169,877.4294,877.8279,2759.0
2024-08-22 11:05:00,881.09,881.42,880.39,880.39,1394.0,877.818,878.1468,877.1206,877.1206,1394.0
2024-08-22 11:10:00,880.41,880.64,879.69,880.55,2373.0,877.1405,877.3697,876.4232,877.28,2373.0
2024-08-22 11:15:00,880.53,880.53,879.71,879.72,859.0,877.2601,877.2601,876.4431,876.4531,859.0
2024-08-22 11:20:00,879.2,879.6,879.1,879.38,3923.0,875.935,876.3335,875.8354,876.1143,3923.0
2024-08-22 11:25:00,879.17,879.85,878.8,879.85,3110.0,875.9051,876.5826,875.5365,876.5826,3110.0
2024-08-22 11:30:00,879.72,879.88,879.52,879.53,1820.0,876.4531,876.6125,876.2538,876.2638,1820.0
2024-08-22 11:35:00,879.09,879.66,879.09,879.52,1966.0,875.8254,876.3933,875.8254,876.2538,1966.0
2024-08-22 11:40:00,879.48,879.48,877.74,877.74,6736.0,876.214,876.214,874.4804,874.4804,6736.0
2024-08-22 11:45:00,878.16,879.1,877.53,877.8,5288.0,874.8989,875.8354,874.2712,874.5402,5288.0
2024-08-22 11:50:00,878.22,878.75,877.54,878.43,2606.0,874.9586,875.4867,874.2812,875.1679,2606.0
2024-08-22 11:55:00,878.0,878.02,877.12,877.45,3574.0,874.7395,874.7594,873.8627,874.1915,3574.0
2024-08-22 12:00:00,877.9,878.19,877.41,877.96,2280.0,874.6398,874.9288,874.1516,874.6996,2280.0
2024-08-22 12:05:00,878.05,878.42,877.68,877.92,1156.0,874.7893,875.1579,874.4206,874.6598,1156.0
2024-08-22 12:10:00,878.13,878.92,878.05,878.05,4599.0,874.869,875.656,874.7893,874.7893,4599.0
2024-08-22 12:15:00,878.4,879.33,877.83,879.33,2705.0,875.138,876.0645,874.5701,876.0645,2705.0
2024-08-22 12:20:00,879.37,879.9,879.05,879.05,2749.0,876.1044,876.6324,875.7856,875.7856,2749.0
2024-08-22 12:25:00,879.5,880.83,879.49,880.23,3154.0,876.2339,877.5589,876.2239,876.9612,3154.0
2024-08-22 12:30:00,880.2,880.7,879.7,880.38,700.0,876.9313,877.4294,876.4331,877.1106,700.0
2024-08-22 12:35:00,880.74,880.76,879.93,880.0,2476.0,877.4693,877.4892,876.6623,876.732,2476.0
2024-08-22 12:40:00,880.38,880.38,880.12,880.12,356.0,877.1106,877.1106,876.8516,876.8516,356.0
2024-08-22 12:45:00,880.22,880.22,879.35,879.35,1455.0,876.9512,876.9512,876.0844,876.0844,1455.0
2024-08-22 12:50:00,879.0,879.0,877.71,877.71,1949.0,875.7357,875.7357,874.4505,874.4505,1949.0
2024-08-22 12:55:00,877.71,877.94,877.0,877.3,4088.0,874.4505,874.6797,873.7432,874.0421,4088.0
2024-08-22 13:00:00,876.56,876.82,875.51,876.4,4903.0,873.3048,873.5638,872.2587,873.1454,4903.0
2024-08-22 13:05:00,876.03,876.69,875.57,876.5,1275.0,872.7768,873.4343,872.3185,873.245,1275.0
2024-08-22 13:10:00,876.4,877.9,876.19,876.19,4810.0,873.1454,874.6398,872.9362,872.9362,4810.0
2024-08-22 13:15:00,877.22,877.22,876.61,877.11,2161.0,873.9624,873.9624,873.3546,873.8528,2161.0
2024-08-22 13:20:00,877.1,877.13,876.0,877.07,3249.0,873.8428,873.8727,872.7469,873.8129,3249.0
2024-08-22 13:25:00,876.8,877.23,876.8,877.12,800.0,873.5439,873.9723,873.5439,873.8627,800.0
2024-08-22 13:30:00,876.22,876.22,874.24,875.14,5837.0,872.9661,872.9661,870.9934,871.8901,5837.0
2024-08-22 13:35:00,875.12,876.0,874.69,875.94,2073.0,871.8702,872.7469,871.4417,872.6871,2073.0
2024-08-22 13:40:00,875.03,875.44,874.64,874.64,575.0,871.7805,872.189,871.3919,871.3919,575.0
2024-08-22 13:45:00,875.16,875.54,874.88,874.88,916.0,871.91,872.2886,871.631,871.631,916.0
2024-08-22 13:50:00,875.26,875.4,873.18,873.19,10011.0,872.0096,872.1491,869.9374,869.9473,10011.0
2024-08-22 13:55:00,873.71,874.18,873.52,873.55,2429.0,870.4654,870.9336,870.2761,870.306,2429.0
2024-08-22 14:00:00,873.92,874.03,873.52,873.55,1311.0,870.6746,870.7842,870.2761,870.306,1311.0
2024-08-22 14:05:00,873.41,875.0,873.38,875.0,7125.0,870.1665,871.7506,870.1366,871.7506,7125.0
2024-08-22 14:10:00,875.06,875.16,874.14,875.0,4083.0,871.8104,871.91,870.8938,871.7506,4083.0
2024-08-22 14:15:00,875.24,876.0,874.99,875.45,3245.0,871.9897,872.7469,871.7406,872.1989,3245.0
2024-08-22 14:20:00,875.38,875.73,875.08,875.72,1852.0,872.1292,872.4779,871.8303,872.4679,1852.0
2024-08-22 14:25:00,875.37,876.5,875.08,876.4,3352.0,872.1192,873.245,871.8303,873.1454,3352.0
2024-08-22 14:30:00,876.1,876.74,875.69,876.74,4446.0,872.8465,873.4841,872.438,873.4841,4446.0
2024-08-22 14:35:00,876.74,877.05,876.37,876.54,1914.0,873.4841,873.793,873.1155,873.2849,1914.0
2024-08-22 14:40:00,876.94,877.08,876.5,876.9,2046.0,873.6834,873.8229,873.245,873.6435,2046.0
2024-08-22 14:45:00,876.98,878.0,876.98,877.28,3439.0,873.7232,874.7395,873.7232,874.0221,3439.0
2024-08-22 14:50:00,877.35,878.06,876.89,876.89,1102.0,874.0919,874.7992,873.6336,873.6336,1102.0
2024-08-22 14:55:00,877.05,877.05,876.05,876.28,2366.0,873.793,873.793,872.7967,873.0258,2366.0
2024-08-22 15:00:00,876.35,877.59,876.35,877.59,1445.0,873.0956,874.331,873.0956,874.331,1445.0
2024-08-22 15:05:00,876.78,876.96,876.19,876.63,1331.0,873.524,873.7033,872.9362,873.3745,1331.0
2024-08-22 15:10:00,876.94,877.19,876.33,876.79,2311.0,873.6834,873.9325,873.0757,873.534,2311.0
2024-08-22 15:15:00,877.26,877.26,876.71,877.07,2914.0,874.0022,874.0022,873.4542,873.8129,2914.0
2024-08-22 15:20:00,876.78,876.78,875.91,875.91,2412.0,873.524,873.524,872.6572,872.6572,2412.0
2024-08-22 15:25:00,876.23,876.6,875.58,875.88,5483.0,872.976,873.3447,872.3284,872.6273,5483.0
2024-08-22 15:30:00,876.55,877.26,876.03,876.96,3903.0,873.2948,874.0022,872.7768,873.7033,3903.0
2024-08-22 15:35:00,876.18,876.86,875.93,876.09,3182.0,872.9262,873.6037,872.6771,872.8366,3182.0
2024-08-22 15:40:00,876.01,876.97,875.51,876.8,3588.0,872.7568,873.7133,872.2587,873.5439,3588.0
2024-08-22 15:45:00,876.7,878.13,876.69,877.86,6143.0,873.4443,874.869,873.4343,874.6,6143.0
2024-08-22 15:50:00,877.84,878.35,875.58,875.63,21034.0,874.5801,875.0882,872.3284,872.3783,21034.0
2024-08-22 15:55:00,876.8,878.24,876.48,877.49,29387.0,873.5439,874.9786,873.2251,874.2314,29387.0
2024-08-23 09:30:00,882.49,883.71,881.16,881.94,17214.0,879.2128,880.4283,877.8877,878.6648,17214.0
2024-08-23 09:35:00,881.8,881.8,881.0,881.46,2425.0,878.5253,878.5253,877.7283,878.1866,2425.0
2024-08-23 09:40:00,881.27,881.27,880.25,880.5,4543.0,877.9973,877.9973,876.9811,877.2302,4543.0
2024-08-23 09:45:00,880.5,881.88,880.17,881.2,8893.0,877.2302,878.605,876.9014,877.9276,8893.0
2024-08-23 09:50:00,881.57,882.42,881.57,881.67,1145.0,878.2962,879.143,878.2962,878.3958,1145.0
2024-08-23 09:55:00,881.65,881.99,880.58,880.86,1777.0,878.3759,878.7146,877.3099,877.5888,1777.0
2024-08-23 10:00:00,881.33,884.56,880.76,883.91,8350.0,878.0571,881.2751,877.4892,880.6275,8350.0
2024-08-23 10:05:00,883.58,884.51,882.02,882.03,5835.0,880.2987,881.2253,878.7445,878.7545,5835.0
2024-08-23 10:10:00,882.7,884.0,882.14,882.32,4359.0,879.422,880.7172,878.8641,879.0434,4359.0
2024-08-23 10:15:00,882.32,882.73,880.16,881.95,6975.0,879.0434,879.4519,876.8914,878.6748,6975.0
2024-08-23 10:20:00,881.49,882.15,880.25,880.64,5416.0,878.2165,878.874,876.9811,877.3697,5416.0
2024-08-23 10:25:00,881.04,882.16,880.58,881.74,5027.0,877.7682,878.884,877.3099,878.4656,5027.0
2024-08-23 10:30:00,882.21,882.74,881.51,881.51,3347.0,878.9338,879.4619,878.2364,878.2364,3347.0
2024-08-23 10:35:00,881.42,881.74,880.18,881.21,2124.0,878.1468,878.4656,876.9114,877.9375,2124.0
2024-08-23 10:40:00,880.56,880.56,878.88,878.88,5686.0,877.29,877.29,875.6162,875.6162,5686.0
2024-08-23 10:45:00,879.3,879.3,873.96,873.96,6216.0,876.0346,876.0346,870.7145,870.7145,6216.0
2024-08-23 10:50:00,874.0,874.37,871.66,874.16,7979.0,870.7543,871.1229,868.423,870.9137,7979.0
2024-08-23 10:55:00,874.07,876.25,873.61,876.0,4673.0,870.8241,872.996,870.3658,872.7469,4673.0
2024-08-23 11:00:00,875.97,876.12,875.22,876.0,4870.0,872.717,872.8664,871.9698,872.7469,4870.0
2024-08-23 11:05:00,876.0,876.33,875.07,875.15,8379.0,872.7469,873.0757,871.8203,871.9,8379.0
2024-08-23 11:10:00,875.59,875.65,873.93,875.48,9253.0,872.3384,872.3982,870.6846,872.2288,9253.0
2024-08-23 11:15:00,876.1,877.09,875.91,877.09,2543.0,872.8465,873.8328,872.6572,873.8328,2543.0
2024-08-23 11:20:00,877.0,877.33,876.03,876.64,5535.0,873.7432,874.0719,872.7768,873.3845,5535.0
2024-08-23 11:25:00,877.4,877.4,875.32,876.17,3154.0,874.1417,874.1417,872.0694,872.9163,3154.0
2024-08-23 11:30:00,875.73,877.0,875.73,877.0,1942.0,872.4779,873.7432,872.4779,873.7432,1942.0
2024-08-23 11:35:00,877.13,877.35,877.0,877.01,1138.0,873.8727,874.0919,873.7432,873.7531,1138.0
2024-08-23 11:40:00,877.22,877.65,876.66,876.66,3145.0,873.9624,874.3908,873.4044,873.4044,3145.0
2024-08-23 11:45:00,876.6,877.18,876.0,877.0,2207.0,873.3447,873.9225,872.7469,873.7432,2207.0
2024-08-23 11:50:00,875.75,876.0,874.59,875.78,3448.0,872.4978,872.7469,871.3421,872.5277,3448.0
2024-08-23 11:55:00,875.72,876.02,875.0,875.53,4886.0,872.4679,872.7668,871.7506,872.2786,4886.0
2024-08-23 12:00:00,875.44,875.44,874.11,874.44,7714.0,872.189,872.189,870.8639,871.1927,7714.0
2024-08-23 12:05:00,874.01,875.83,874.0,875.83,3561.0,870.7643,872.5775,870.7543,872.5775,3561.0
2024-08-23 12:10:00,875.85,876.69,875.53,875.53,3754.0,872.5974,873.4343,872.2786,872.2786,3754.0
2024-08-23 12:15:00,876.04,876.14,875.35,875.99,4573.0,872.7867,872.8864,872.0993,872.7369,4573.0
2024-08-23 12:20:00,874.85,875.08,874.85,875.07,1098.0,871.6012,871.8303,871.6012,871.8203,1098.0
2024-08-23 12:25:00,874.49,874.98,873.78,874.51,3933.0,871.2425,871.7307,870.5351,871.2624,3933.0
2024-08-23 12:30:00,875.0,875.0,874.47,874.47,475.0,871.7506,871.7506,871.2226,871.2226,475.0
2024-08-23 12:35:00,875.35,875.47,874.43,874.43,1111.0,872.0993,872.2189,871.1827,871.1827,1111.0
2024-08-23 12:40:00,875.24,875.63,873.79,873.79,7712.0,871.9897,872.3783,870.5451,870.5451,7712.0
2024-08-23 12:45:00,874.51,874.84,874.01,874.82,9931.0,871.2624,871.5912,870.7643,871.5713,9931.0
2024-08-23 12:50:00,874.88,875.92,874.87,875.92,1857.0,871.631,872.6672,871.6211,872.6672,1857.0
2024-08-23 12:55:00,876.3,876.64,876.18,876.31,2977.0,873.0458,873.3845,872.9262,873.0557,2977.0
2024-08-23 13:00:00,876.31,876.31,876.31,876.31,0.0,873.0557,873.0557,873.0557,873.0557,0.0
2024-08-23 13:05:00,875.75,876.17,875.75,875.9,1732.0,872.4978,872.9163,872.4978,872.6473,1732.0
2024-08-23 13:10:00,875.95,876.07,875.75,875.95,1426.0,872.6971,872.8166,872.4978,872.6971,1426.0
2024-08-23 13:15:00,875.94,876.4,875.52,875.67,1844.0,872.6871,873.1454,872.2687,872.4181,1844.0
2024-08-23 13:20:00,876.08,876.5,875.51,876.12,1787.0,872.8266,873.245,872.2587,872.8664,1787.0
2024-08-23 13:25:00,876.2,877.0,876.18,876.52,1107.0,872.9461,873.7432,872.9262,873.265,1107.0
2024-08-23 13:30:00,876.95,877.0,876.78,876.8,3132.0,873.6934,873.7432,873.524,873.5439,3132.0
2024-08-23 13:35:00,876.76,878.0,876.75,877.79,4464.0,873.5041,874.7395,873.4941,874.5302,4464.0
2024-08-23 13:40:00,877.99,878.86,877.85,878.86,2368.0,874.7295,875.5963,874.59,875.5963,2368.0
2024-08-23 13:45:00,878.49,879.12,878.0,878.25,5050.0,875.2276,875.8553,874.7395,874.9885,5050.0
2024-08-23 13:50:00,878.2,878.98,877.82,878.79,10887.0,874.9387,875.7158,874.5601,875.5265,10887.0
2024-08-23 13:55:00,878.02,878.18,877.63,877.86,797.0,874.7594,874.9188,874.3708,874.6,797.0
2024-08-23 14:00:00,877.73,878.02,877.51,878.02,2216.0,874.4705,874.7594,874.2513,874.7594,2216.0
2024-08-23 14:05:00,877.8,878.19,877.37,877.41,6530.0,874.5402,874.9288,874.1118,874.1516,6530.0
2024-08-23 14:10:00,878.2,878.2,877.59,877.59,1109.0,874.9387,874.9387,874.331,874.331,1109.0
2024-08-23 14:15:00,877.97,878.31,877.54,877.54,1594.0,874.7096,875.0483,874.2812,874.2812,1594.0
2024-08-23 14:20:00,877.54,877.54,876.5,876.75,2220.0,874.2812,874.2812,873.245,873.4941,2220.0
2024-08-23 14:25:00,876.75,877.26,876.55,877.08,2563.0,873.4941,874.0022,873.2948,873.8229,2563.0
2024-08-23 14:30:00,877.08,877.45,877.0,877.16,1100.0,873.8229,874.1915,873.7432,873.9026,1100.0
2024-08-23 14:35:00,877.16,877.31,876.98,877.31,1857.0,873.9026,874.052,873.7232,874.052,1857.0
2024-08-23 14:40:00,876.84,877.77,876.84,877.5,3601.0,873.5838,874.5103,873.5838,874.2413,3601.0
2024-08-23 14:45:00,877.5,877.81,877.07,877.4,1999.0,874.2413,874.5502,873.8129,874.1417,1999.0
2024-08-23 14:50:00,877.4,877.4,876.63,876.8,2245.0,874.1417,874.1417,873.3745,873.5439,2245.0
2024-08-23 14:55:00,876.98,877.27,876.54,876.96,2687.0,873.7232,874.0122,873.2849,873.7033,2687.0
2024-08-23 15:00:00,876.73,876.73,875.79,876.24,3693.0,873.4742,873.4742,872.5377,872.986,3693.0
2024-08-23 15:05:00,876.68,877.32,876.59,877.03,2372.0,873.4244,874.062,873.3347,873.7731,2372.0
2024-08-23 15:10:00,877.25,878.5,877.25,878.35,3040.0,873.9922,875.2376,873.9922,875.0882,3040.0
2024-08-23 15:15:00,877.88,878.95,877.69,878.95,2330.0,874.6199,875.6859,874.4306,875.6859,2330.0
2024-08-23 15:20:00,878.95,879.51,878.67,879.47,8127.0,875.6859,876.2438,875.407,876.204,8127.0
2024-08-23 15:25:00,879.54,880.06,879.21,879.94,6188.0,876.2737,876.7918,875.945,876.6723,6188.0
2024-08-23 15:30:00,879.86,880.03,879.0,879.17,4413.0,876.5925,876.7619,875.7357,875.9051,4413.0
2024-08-23 15:35:00,879.04,880.0,878.99,879.92,4185.0,875.7756,876.732,875.7258,876.6523,4185.0
2024-08-23 15:40:00,880.0,880.39,879.35,879.35,7005.0,876.732,877.1206,876.0844,876.0844,7005.0
2024-08-23 15:45:00,878.91,880.24,878.88,880.22,4238.0,875.6461,876.9711,875.6162,876.9512,4238.0
2024-08-23 15:50:00,880.3,881.03,879.08,880.89,15519.0,877.0309,877.7582,875.8154,877.6187,15519.0
2024-08-23 15:55:00,881.0,881.0,877.74,878.95,27284.0,877.7283,877.7283,874.4804,875.6859,27284.0
2024-08-26 09:30:00,883.17,885.45,881.44,883.15,25599.0,879.8903,882.1618,878.1667,879.8703,25599.0
2024-08-26 09:35:00,883.13,884.64,881.46,882.98,12651.0,879.8504,881.3548,878.1866,879.701,12651.0
2024-08-26 09:40:00,883.25,884.1,882.64,882.64,5041.0,879.97,880.8168,879.3622,879.3622,5041.0
2024-08-26 09:45:00,882.73,885.22,882.73,884.0,18608.0,879.4519,881.9326,879.4519,880.7172,18608.0
2024-08-26 09:50:00,884.0,884.83,884.0,884.31,3361.0,880.7172,881.5441,880.7172,881.026,3361.0
2024-08-26 09:55:00,884.66,886.11,884.66,885.55,10263.0,881.3747,882.8193,881.3747,882.2614,10263.0
2024-08-26 10:00:00,885.86,886.96,885.6,886.45,6347.0,882.5703,883.6662,882.3112,883.1581,6347.0
2024-08-26 10:05:00,886.13,886.45,884.46,884.8,8487.0,882.8393,883.1581,881.1755,881.5142,8487.0
2024-08-26 10:10:00,885.09,886.49,885.09,885.53,8147.0,881.8031,883.1979,881.8031,882.2415,8147.0
2024-08-26 10:15:00,885.21,885.46,884.81,885.12,4158.0,881.9227,882.1718,881.5242,881.833,4158.0
2024-08-26 10:20:00,884.99,886.23,884.93,885.62,6987.0,881.7035,882.9389,881.6437,882.3312,6987.0
2024-08-26 10:25:00,886.18,886.18,885.01,885.99,4081.0,882.8891,882.8891,881.7234,882.6998,4081.0
2024-08-26 10:30:00,885.49,886.5,884.67,886.15,3996.0,882.2016,883.2079,881.3847,882.8592,3996.0
2024-08-26 10:35:00,885.9,887.56,885.9,886.56,10495.0,882.6101,884.264,882.6101,883.2677,10495.0
2024-08-26 10:40:00,886.3,887.0,886.2,886.61,5331.0,883.0086,883.706,882.909,883.3175,5331.0
2024-08-26 10:45:00,886.25,887.3,885.57,885.57,3429.0,882.9588,884.0049,882.2813,882.2813,3429.0
2024-08-26 10:50:00,885.98,885.98,885.13,885.2,4427.0,882.6898,882.6898,881.843,881.9127,4427.0
2024-08-26 10:55:00,885.26,886.04,884.66,886.03,6988.0,881.9725,882.7496,881.3747,882.7396,6988.0
2024-08-26 11:00:00,886.11,886.94,886.0,886.21,7603.0,882.8193,883.6463,882.7097,882.919,7603.0
2024-08-26 11:05:00,885.73,886.86,885.6,886.09,5283.0,882.4408,883.5666,882.3112,882.7994,5283.0
2024-08-26 11:10:00,885.82,887.73,885.82,887.31,6432.0,882.5304,884.4333,882.5304,884.0149,6432.0
2024-08-26 11:15:00,887.29,888.23,886.7,888.16,8654.0,883.995,884.9315,883.4071,884.8617,8654.0
2024-08-26 11:20:00,887.99,889.32,887.45,889.04,11761.0,884.6924,886.0174,884.1544,885.7385,11761.0
2024-08-26 11:25:00,889.2,889.92,888.64,889.89,10229.0,885.8979,886.6152,885.3399,886.5853,10229.0
2024-08-26 11:30:00,889.39,889.39,887.84,889.35,3961.0,886.0872,886.0872,884.5429,886.0473,3961.0
2024-08-26 11:35:00,889.62,890.14,888.36,889.11,14234.0,886.3163,886.8344,885.061,885.8082,14234.0
2024-08-26 11:40:00,888.5,889.88,888.08,889.01,5104.0,885.2005,886.5753,884.782,885.7086,5104.0
2024-08-26 11:45:00,888.5,889.25,888.29,888.83,1129.0,885.2005,885.9477,884.9912,885.5292,1129.0
2024-08-26 11:50:00,887.94,888.29,886.64,886.64,2787.0,884.6425,884.9912,883.3474,883.3474,2787.0
2024-08-26 11:55:00,886.36,886.52,885.91,886.52,1052.0,883.0684,883.2278,882.6201,883.2278,1052.0
2024-08-26 12:00:00,886.76,887.48,886.27,887.48,3565.0,883.4669,884.1843,882.9787,884.1843,3565.0
2024-08-26 12:05:00,887.84,887.84,887.35,887.49,1800.0,884.5429,884.5429,884.0547,884.1942,1800.0
2024-08-26 12:10:00,887.65,887.67,886.39,887.21,2356.0,884.3536,884.3735,883.0983,883.9153,2356.0
2024-08-26 12:15:00,887.0,887.92,886.68,887.92,8827.0,883.706,884.6226,883.3872,884.6226,8827.0
2024-08-26 12:20:00,887.9,889.0,887.9,889.0,2617.0,884.6027,885.6986,884.6027,885.6986,2617.0
2024-08-26 12:25:00,889.12,889.47,888.9,889.47,3217.0,885.8182,886.1669,885.599,886.1669,3217.0
2024-08-26 12:30:00,889.36,889.51,889.25,889.3,1227.0,886.0573,886.2067,885.9477,885.9975,1227.0
2024-08-26 12:35:00,889.47,890.02,889.32,889.74,5421.0,886.1669,886.7148,886.0174,886.4359,5421.0
2024-08-26 12:40:00,890.0,890.54,889.72,890.53,2236.0,886.6949,887.2329,886.4159,887.2229,2236.0
2024-08-26 12:45:00,890.33,890.56,889.85,890.45,2879.0,887.0237,887.2528,886.5455,887.1432,2879.0
2024-08-26 12:50:00,890.69,891.2,890.52,890.85,6531.0,887.3823,887.8904,887.213,887.5417,6531.0
2024-08-26 12:55:00,890.72,891.0,890.34,890.34,3278.0,887.4122,887.6912,887.0336,887.0336,3278.0
2024-08-26 13:00:00,890.66,891.51,890.02,891.38,5762.0,887.3524,888.1993,886.7148,888.0698,5762.0
2024-08-26 13:05:00,891.57,891.57,890.11,890.31,3168.0,888.2591,888.2591,886.8045,887.0037,3168.0
2024-08-26 13:10:00,890.0,890.6,889.75,890.6,4257.0,886.6949,887.2927,886.4458,887.2927,4257.0
2024-08-26 13:15:00,890.53,890.53,889.35,889.84,2896.0,887.2229,887.2229,886.0473,886.5355,2896.0
2024-08-26 13:20:00,889.5,890.17,889.1,890.17,3592.0,886.1968,886.8643,885.7982,886.8643,3592.0
2024-08-26 13:25:00,890.28,890.84,890.18,890.18,3591.0,886.9739,887.5318,886.8742,886.8742,3591.0
2024-08-26 13:30:00,890.1,890.39,889.73,889.73,2068.0,886.7945,887.0834,886.4259,886.4259,2068.0
2024-08-26 13:35:00,889.73,889.99,889.21,889.51,7965.0,886.4259,886.6849,885.9078,886.2067,7965.0
2024-08-26 13:40:00,889.69,890.09,888.98,889.28,4540.0,886.386,886.7846,885.6787,885.9776,4540.0
2024-08-26 13:45:00,889.25,889.43,888.08,888.33,5500.0,885.9477,886.127,884.782,885.0311,5500.0
2024-08-26 13:50:00,888.09,888.71,887.52,888.09,3192.0,884.792,885.4097,884.2241,884.792,3192.0
2024-08-26 13:55:00,888.41,888.8,888.41,888.74,1506.0,885.1108,885.4994,885.1108,885.4396,1506.0
2024-08-26 14:00:00,889.01,889.52,888.76,888.95,4336.0,885.7086,886.2167,885.4595,885.6488,4336.0
2024-08-26 14:05:00,889.21,889.78,888.2,889.0,3722.0,885.9078,886.4757,884.9016,885.6986,3722.0
2024-08-26 14:10:00,888.41,889.0,888.41,889.0,1047.0,885.1108,885.6986,885.1108,885.6986,1047.0
2024-08-26 14:15:00,888.73,888.93,888.66,888.7,1200.0,885.4296,885.6289,885.3599,885.3997,1200.0
2024-08-26 14:20:00,889.23,889.85,889.03,889.53,2530.0,885.9278,886.5455,885.7285,886.2266,2530.0
2024-08-26 14:25:00,889.5,889.85,888.99,889.3,1629.0,886.1968,886.5455,885.6886,885.9975,1629.0
2024-08-26 14:30:00,889.46,890.16,889.29,890.02,7244.0,886.1569,886.8543,885.9875,886.7148,7244.0
2024-08-26 14:35:00,890.44,891.16,889.99,890.4,2188.0,887.1333,887.8506,886.6849,887.0934,2188.0
2024-08-26 14:40:00,890.62,890.99,890.46,890.75,3501.0,887.3126,887.6812,887.1532,887.4421,3501.0
2024-08-26 14:45:00,891.0,891.5,890.79,890.79,2281.0,887.6912,888.1893,887.482,887.482,2281.0
2024-08-26 14:50:00,890.74,891.44,890.74,890.83,1967.0,887.4321,888.1295,887.4321,887.5218,1967.0
2024-08-26 14:55:00,891.29,891.3,890.64,891.04,2232.0,887.9801,887.9901,887.3325,887.731,2232.0
2024-08-26 15:00:00,890.91,891.45,890.72,891.05,6968.0,887.6015,888.1395,887.4122,887.741,6968.0
2024-08-26 15:05:00,890.85,891.07,890.31,890.84,8448.0,887.5417,887.7609,887.0037,887.5318,8448.0
2024-08-26 15:10:00,890.7,891.86,890.63,891.0,7259.0,887.3923,888.548,887.3226,887.6912,7259.0
2024-08-26 15:15:00,891.5,891.89,891.06,891.55,3098.0,888.1893,888.5779,887.751,888.2391,3098.0
2024-08-26 15:20:00,891.55,892.24,891.13,892.09,10392.0,888.2391,888.9266,887.8207,888.7771,10392.0
2024-08-26 15:25:00,891.89,892.1,891.53,891.67,6154.0,888.5779,888.7871,888.2192,888.3587,6154.0
2024-08-26 15:30:00,891.62,892.55,891.62,892.2,4732.0,888.3089,889.2354,888.3089,888.8867,4732.0
2024-08-26 15:35:00,892.4,892.66,891.88,892.28,4299.0,889.086,889.345,888.5679,888.9664,4299.0
2024-08-26 15:40:00,892.32,892.88,891.99,892.29,4073.0,889.0063,889.5642,888.6775,888.9764,4073.0
2024-08-26 15:45:00,892.29,892.86,890.8,890.95,8371.0,888.9764,889.5443,887.4919,887.6414,8371.0
2024-08-26 15:50:00,891.39,893.25,890.8,891.71,20998.0,888.0797,889.9328,887.4919,888.3985,20998.0
2024-08-26 15:55:00,891.14,892.97,891.0,892.93,41559.0,887.8307,889.6539,887.6912,889.614,41559.0
2024-08-27 09:30:00,892.69,892.69,887.07,888.68,26093.0,889.3749,889.3749,883.7758,885.3798,26093.0
2024-08-27 09:35:00,889.47,891.57,889.33,890.82,5308.0,886.1669,888.2591,886.0274,887.5118,5308.0
2024-08-27 09:40:00,891.71,899.25,891.7,898.29,20205.0,888.3985,895.9105,888.3886,894.9541,20205.0
2024-08-27 09:45:00,898.47,899.49,896.38,897.2,16961.0,895.1334,896.1497,893.0512,893.8682,16961.0
2024-08-27 09:50:00,897.16,898.7,896.59,898.0,26704.0,893.8283,895.3626,893.2604,894.6652,26704.0
2024-08-27 09:55:00,898.41,899.33,896.67,899.33,20579.0,895.0737,895.9902,893.3401,895.9902,20579.0
2024-08-27 10:00:00,899.09,899.68,897.37,899.68,12709.0,895.7511,896.3389,894.0375,896.3389,12709.0
2024-08-27 10:05:00,899.28,900.44,898.43,899.87,26037.0,895.9404,897.0961,895.0936,896.5282,26037.0
2024-08-27 10:10:00,899.79,901.21,899.45,900.42,16879.0,896.4485,897.8633,896.1098,897.0762,16879.0
2024-08-27 10:15:00,901.0,901.0,899.6,900.55,27079.0,897.654,897.654,896.2592,897.2057,27079.0
2024-08-27 10:20:00,900.66,902.44,900.28,902.38,21125.0,897.3153,899.0887,896.9367,899.0289,21125.0
2024-08-27 10:25:00,902.39,905.18,902.22,905.08,14862.0,899.0389,901.8185,898.8695,901.7189,14862.0
2024-08-27 10:30:00,905.05,909.8,905.05,909.08,29181.0,901.689,906.4214,901.689,905.704,29181.0
2024-08-27 10:35:00,908.65,910.64,908.47,910.03,28589.0,905.2756,907.2582,905.0963,906.6505,28589.0
2024-08-27 10:40:00,910.25,910.76,909.11,909.68,21436.0,906.8697,907.3778,905.7339,906.3018,21436.0
2024-08-27 10:45:00,909.68,911.47,908.77,910.6,20659.0,906.3018,908.0852,905.3952,907.2184,20659.0
2024-08-27 10:50:00,910.6,914.01,910.6,914.0,28489.0,907.2184,910.6157,907.2184,910.6058,28489.0
2024-08-27 10:55:00,914.2,916.5,913.78,915.63,32552.0,910.805,913.0965,910.3866,912.2297,32552.0
2024-08-27 11:00:00,916.0,918.93,915.96,918.21,27249.0,912.5983,915.5175,912.5585,914.8001,27249.0
2024-08-27 11:05:00,917.87,918.63,916.3,916.81,38194.0,914.4614,915.2186,912.8972,913.4053,38194.0
2024-08-27 11:10:00,916.77,918.3,913.33,913.52,18494.0,913.3655,914.8898,909.9383,910.1275,18494.0
2024-08-27 11:15:00,913.24,913.95,910.58,911.66,17843.0,909.8486,910.556,907.1985,908.2745,17843.0
2024-08-27 11:20:00,911.79,911.97,910.81,911.19,11519.0,908.404,908.5833,907.4276,907.8062,11519.0
2024-08-27 11:25:00,910.82,911.56,909.28,909.41,8373.0,907.4376,908.1748,905.9033,906.0328,8373.0
2024-08-27 11:30:00,909.0,909.4,907.41,907.76,13759.0,905.6243,906.0228,904.0402,904.3889,13759.0
2024-08-27 11:35:00,907.51,908.06,906.62,906.77,6695.0,904.1399,904.6878,903.2532,903.4026,6695.0
2024-08-27 11:40:00,906.8,907.35,906.3,906.61,12778.0,903.4325,903.9805,902.9344,903.2432,12778.0
2024-08-27 11:45:00,906.46,907.05,906.0,906.96,10300.0,903.0938,903.6816,902.6355,903.5919,10300.0
2024-08-27 11:50:00,906.96,907.0,906.16,906.62,4604.0,903.5919,903.6318,902.7949,903.2532,4604.0
2024-08-27 11:55:00,906.6,907.0,906.24,907.0,7949.0,903.2332,903.6318,902.8746,903.6318,7949.0
2024-08-27 12:00:00,907.14,908.38,906.79,907.67,6653.0,903.7712,905.0066,903.4225,904.2993,6653.0
2024-08-27 12:05:00,907.67,908.0,907.12,907.47,4660.0,904.2993,904.628,903.7513,904.1,4660.0
2024-08-27 12:10:00,907.55,908.15,907.19,908.11,5253.0,904.1797,904.7775,903.8211,904.7376,5253.0
2024-08-27 12:15:00,907.89,908.5,907.88,908.1,4043.0,904.5185,905.1262,904.5085,904.7277,4043.0
2024-08-27 12:20:00,908.36,908.48,907.71,908.0,3416.0,904.9867,905.1063,904.3391,904.628,3416.0
2024-08-27 12:25:00,907.91,908.04,905.24,905.24,5558.0,904.5384,904.6679,901.8783,901.8783,5558.0
2024-08-27 12:30:00,905.1,905.1,903.08,903.25,13535.0,901.7388,901.7388,899.7263,899.8957,13535.0
2024-08-27 12:35:00,903.3,904.48,903.08,903.56,6495.0,899.9455,901.1211,899.7263,900.2045,6495.0
2024-08-27 12:40:00,903.75,903.75,901.05,901.42,9297.0,900.3938,900.3938,897.7039,898.0725,9297.0
2024-08-27 12:45:00,902.11,903.33,901.63,903.01,6673.0,898.7599,899.9754,898.2817,899.6566,6673.0
2024-08-27 12:50:00,903.45,904.33,903.35,904.23,4564.0,900.0949,900.9717,899.9953,900.872,4564.0
2024-08-27 12:55:00,904.11,904.42,903.81,903.93,2307.0,900.7525,901.0613,900.4536,900.5732,2307.0
2024-08-27 13:00:00,903.9,904.43,903.78,904.05,7263.0,900.5433,901.0713,900.4237,900.6927,7263.0
2024-08-27 13:05:00,904.22,904.22,904.0,904.22,2832.0,900.8621,900.8621,900.6429,900.8621,2832.0
2024-08-27 13:10:00,904.22,904.57,903.89,904.3,5004.0,900.8621,901.2108,900.5333,900.9418,5004.0
2024-08-27 13:15:00,904.64,905.21,904.14,904.92,3524.0,901.2805,901.8484,900.7824,901.5595,3524.0
2024-08-27 13:20:00,905.02,905.29,903.88,904.24,4691.0,901.6591,901.9281,900.5233,900.882,4691.0
2024-08-27 13:25:00,904.03,905.58,903.82,905.42,4731.0,900.6728,902.217,900.4636,902.0576,4731.0
2024-08-27 13:30:00,905.78,906.06,905.25,905.25,3289.0,902.4163,902.6953,901.8883,901.8883,3289.0
2024-08-27 13:35:00,905.35,905.35,904.37,904.54,11060.0,901.9879,901.9879,901.0115,901.1809,11060.0
2024-08-27 13:40:00,904.26,904.28,902.91,903.32,3785.0,900.9019,900.9219,899.557,899.9654,3785.0
2024-08-27 13:45:00,902.91,902.92,902.39,902.4,1890.0,899.557,899.5669,899.0389,899.0488,1890.0
2024-08-27 13:50:00,902.48,903.23,902.25,902.8,6049.0,899.1285,899.8758,898.8994,899.4474,6049.0
2024-08-27 13:55:00,902.9,904.08,902.9,903.87,4537.0,899.547,900.7226,899.547,900.5134,4537.0
2024-08-27 14:00:00,903.8,904.39,903.65,904.3,2114.0,900.4436,901.0315,900.2942,900.9418,2114.0
2024-08-27 14:05:00,904.32,905.05,904.2,904.99,4178.0,900.9617,901.689,900.8422,901.6292,4178.0
2024-08-27 14:10:00,905.47,905.69,904.92,905.39,4034.0,902.1074,902.3266,901.5595,902.0277,4034.0
2024-08-27 14:15:00,905.83,906.2,905.4,906.11,5628.0,902.4661,902.8347,902.0377,902.7451,5628.0
2024-08-27 14:20:00,906.52,906.52,905.67,905.72,4286.0,903.1535,903.1535,902.3067,902.3565,4286.0
2024-08-27 14:25:00,905.87,906.56,905.69,905.69,2201.0,902.506,903.1934,902.3266,902.3266,2201.0
2024-08-27 14:30:00,906.23,906.23,905.48,905.78,3503.0,902.8646,902.8646,902.1174,902.4163,3503.0
2024-08-27 14:35:00,906.13,906.43,905.44,905.44,2403.0,902.765,903.0639,902.0776,902.0776,2403.0
2024-08-27 14:40:00,905.74,905.74,905.31,905.58,2564.0,902.3764,902.3764,901.948,902.217,2564.0
2024-08-27 14:45:00,905.51,905.51,905.21,905.35,1301.0,902.1473,902.1473,901.8484,901.9879,1301.0
2024-08-27 14:50:00,905.35,905.97,904.84,905.69,5062.0,901.9879,902.6056,901.4798,902.3266,5062.0
2024-08-27 14:55:00,905.66,905.87,904.44,904.44,3059.0,902.2967,902.506,901.0813,901.0813,3059.0
2024-08-27 15:00:00,904.51,905.59,904.36,905.0,3209.0,901.151,902.227,901.0016,901.6392,3209.0
2024-08-27 15:05:00,904.66,905.12,904.24,904.55,2951.0,901.3005,901.7587,900.882,901.1909,2951.0
2024-08-27 15:10:00,904.73,905.63,904.6,905.63,2165.0,901.3702,902.2669,901.2407,902.2669,2165.0
2024-08-27 15:15:00,905.42,906.18,905.42,906.05,4657.0,902.0576,902.8148,902.0576,902.6853,4657.0
2024-08-27 15:20:00,905.89,905.99,905.43,905.69,3273.0,902.5259,902.6255,902.0676,902.3266,3273.0
2024-08-27 15:25:00,905.7,905.92,904.87,905.06,2699.0,902.3366,902.5558,901.5097,901.699,2699.0
2024-08-27 15:30:00,905.06,905.64,904.64,905.17,2667.0,901.699,902.2768,901.2805,901.8086,2667.0
2024-08-27 15:35:00,905.42,906.11,905.06,905.86,7329.0,902.0576,902.7451,901.699,902.496,7329.0
2024-08-27 15:40:00,905.93,906.3,905.26,905.47,3645.0,902.5657,902.9344,901.8982,902.1074,3645.0
2024-08-27 15:45:00,905.56,906.25,905.04,905.9,9801.0,902.1971,902.8845,901.679,902.5358,9801.0
2024-08-27 15:50:00,905.82,907.98,905.22,907.5,14169.0,902.4561,904.6081,901.8584,904.1299,14169.0
2024-08-27 15:55:00,907.93,909.33,907.76,908.92,31354.0,904.5583,905.9531,904.3889,905.5446,31354.0
2024-08-28 09:30:00,910.96,912.22,908.9,910.65,34221.0,907.5771,908.8324,905.5247,907.2682,34221.0
2024-08-28 09:35:00,910.35,910.36,906.0,906.33,8067.0,906.9693,906.9793,902.6355,902.9643,8067.0
2024-08-28 09:40:00,906.55,906.71,903.8,903.82,6241.0,903.1834,903.3428,900.4436,900.4636,6241.0
2024-08-28 09:45:00,904.07,904.59,903.46,903.49,9321.0,900.7126,901.2307,900.1049,900.1348,9321.0
2024-08-28 09:50:00,903.23,904.29,902.0,903.25,11741.0,899.8758,900.9318,898.6503,899.8957,11741.0
2024-08-28 09:55:00,903.23,903.94,902.66,902.66,5576.0,899.8758,900.5831,899.3079,899.3079,5576.0
2024-08-28 10:00:00,902.66,903.58,901.58,901.94,8945.0,899.3079,900.2245,898.2319,898.5906,8945.0
2024-08-28 10:05:00,902.01,902.56,901.73,901.79,4172.0,898.6603,899.2083,898.3813,898.4411,4172.0
2024-08-28 10:10:00,901.98,903.72,901.74,903.27,4571.0,898.6304,900.3639,898.3913,899.9156,4571.0
2024-08-28 10:15:00,903.07,904.25,902.91,903.71,11970.0,899.7164,900.892,899.557,900.354,11970.0
2024-08-28 10:20:00,903.32,904.56,903.08,904.55,4381.0,899.9654,901.2008,899.7263,901.1909,4381.0
2024-08-28 10:25:00,904.65,906.38,904.59,906.24,9762.0,901.2905,903.0141,901.2307,902.8746,9762.0
2024-08-28 10:30:00,906.49,907.35,905.51,905.51,6802.0,903.1237,903.9805,902.1473,902.1473,6802.0
2024-08-28 10:35:00,905.65,905.96,904.21,904.26,6248.0,902.2868,902.5956,900.8521,900.9019,6248.0
2024-08-28 10:40:00,905.01,905.01,903.96,903.97,4618.0,901.6492,901.6492,900.6031,900.613,4618.0
2024-08-28 10:45:00,903.55,903.55,901.2,901.23,5511.0,900.1946,900.1946,897.8533,897.8832,5511.0
2024-08-28 10:50:00,901.87,901.87,900.31,900.79,5395.0,898.5208,898.5208,896.9666,897.4448,5395.0
2024-08-28 10:55:00,900.7,901.22,900.14,900.49,5590.0,897.3552,897.8732,896.7972,897.1459,5590.0
2024-08-28 11:00:00,900.32,900.33,898.21,898.62,9955.0,896.9766,896.9865,894.8744,895.2829,9955.0
2024-08-28 11:05:00,898.48,898.63,897.01,897.15,12650.0,895.1434,895.2928,893.6789,893.8183,12650.0
2024-08-28 11:10:00,897.1,897.1,892.53,892.97,10925.0,893.7685,893.7685,889.2155,889.6539,10925.0
2024-08-28 11:15:00,892.97,894.92,892.27,893.53,9934.0,889.6539,891.5966,888.9565,890.2118,9934.0
2024-08-28 11:20:00,893.23,893.97,893.18,893.25,4380.0,889.9129,890.6502,889.8631,889.9328,4380.0
2024-08-28 11:25:00,893.25,894.45,893.14,894.15,4641.0,889.9328,891.1284,889.8232,890.8295,4641.0
2024-08-28 11:30:00,893.99,893.99,893.63,893.87,1907.0,890.6701,890.6701,890.3114,890.5505,1907.0
2024-08-28 11:35:00,894.03,894.65,893.56,894.38,4200.0,890.7099,891.3276,890.2417,891.0586,4200.0
2024-08-28 11:40:00,894.01,894.01,892.3,892.43,6032.0,890.69,890.69,888.9864,889.1159,6032.0
2024-08-28 11:45:00,892.6,892.97,892.16,892.73,3136.0,889.2852,889.6539,888.8469,889.4148,3136.0
2024-08-28 11:50:00,892.8,892.8,891.22,891.8,13559.0,889.4845,889.4845,887.9104,888.4882,13559.0
2024-08-28 11:55:00,892.02,893.0,891.87,891.97,14458.0,888.7074,889.6838,888.5579,888.6576,14458.0
2024-08-28 12:00:00,892.53,893.69,891.73,893.69,5915.0,889.2155,890.3712,888.4185,890.3712,5915.0
2024-08-28 12:05:00,893.49,893.76,892.82,893.75,5150.0,890.1719,890.4409,889.5044,890.431,5150.0
2024-08-28 12:10:00,893.82,893.91,893.01,893.31,4982.0,890.5007,890.5904,889.6937,889.9926,4982.0
2024-08-28 12:15:00,893.2,893.6,892.86,893.5,2926.0,889.883,890.2815,889.5443,890.1819,2926.0
2024-08-28 12:20:00,893.3,893.3,891.48,892.26,5461.0,889.9826,889.9826,888.1694,888.9465,5461.0
2024-08-28 12:25:00,892.42,892.78,891.96,892.6,2148.0,889.1059,889.4646,888.6476,889.2852,2148.0
2024-08-28 12:30:00,892.66,892.66,891.52,891.99,9900.0,889.345,889.345,888.2092,888.6775,9900.0
2024-08-28 12:35:00,891.99,892.49,891.8,892.03,8290.0,888.6775,889.1756,888.4882,888.7174,8290.0
2024-08-28 12:40:00,891.91,891.91,890.18,890.45,4339.0,888.5978,888.5978,886.8742,887.1432,4339.0
2024-08-28 12:45:00,890.47,891.36,890.0,890.98,3887.0,887.1631,888.0498,886.6949,887.6713,3887.0
2024-08-28 12:50:00,891.36,891.57,890.5,890.5,4863.0,888.0498,888.2591,887.193,887.193,4863.0
2024-08-28 12:55:00,891.25,891.83,890.96,891.5,3616.0,887.9403,888.5181,887.6513,888.1893,3616.0
2024-08-28 13:00:00,891.5,891.84,891.15,891.72,6064.0,888.1893,888.5281,887.8406,888.4085,6064.0
2024-08-28 13:05:00,891.72,891.99,891.0,891.56,5609.0,888.4085,888.6775,887.6912,888.2491,5609.0
2024-08-28 13:10:00,891.44,891.44,890.5,890.5,2247.0,888.1295,888.1295,887.193,887.193,2247.0
2024-08-28 13:15:00,890.94,890.94,889.96,890.69,3320.0,887.6314,887.6314,886.655,887.3823,3320.0
2024-08-28 13:20:00,890.55,890.59,890.25,890.34,1857.0,887.2429,887.2827,886.944,887.0336,1857.0
2024-08-28 13:25:00,890.34,890.89,890.28,890.89,3065.0,887.0336,887.5816,886.9739,887.5816,3065.0
2024-08-28 13:30:00,890.94,891.48,890.91,891.28,2494.0,887.6314,888.1694,887.6015,887.9701,2494.0
2024-08-28 13:35:00,891.12,891.56,891.11,891.22,2790.0,887.8107,888.2491,887.8008,887.9104,2790.0
2024-08-28 13:40:00,891.37,891.37,890.78,890.8,2912.0,888.0598,888.0598,887.472,887.4919,2912.0
2024-08-28 13:45:00,890.92,890.92,889.93,889.93,2573.0,887.6115,887.6115,886.6252,886.6252,2573.0
2024-08-28 13:50:00,889.88,890.21,889.2,889.21,4103.0,886.5753,886.9041,885.8979,885.9078,4103.0
2024-08-28 13:55:00,889.09,889.09,884.61,885.25,15361.0,885.7883,885.7883,881.3249,881.9625,15361.0
2024-08-28 14:00:00,884.38,884.38,882.0,882.0,12872.0,881.0958,881.0958,878.7246,878.7246,12872.0
2024-08-28 14:05:00,881.8,883.97,881.65,883.61,11581.0,878.5253,880.6873,878.3759,880.3286,11581.0
2024-08-28 14:10:00,883.75,884.83,883.35,883.87,10053.0,880.4681,881.5441,880.0696,880.5877,10053.0
2024-08-28 14:15:00,883.79,885.66,883.78,884.27,11391.0,880.508,882.371,880.498,880.9862,11391.0
2024-08-28 14:20:00,883.91,885.04,883.91,884.84,3999.0,880.6275,881.7533,880.6275,881.5541,3999.0
2024-08-28 14:25:00,884.6,885.0,883.78,883.98,6115.0,881.3149,881.7135,880.498,880.6972,6115.0
2024-08-28 14:30:00,883.57,884.56,883.57,883.7,4898.0,880.2888,881.2751,880.2888,880.4183,4898.0
2024-08-28 14:35:00,883.93,884.06,883.67,883.98,1495.0,880.6474,880.777,880.3884,880.6972,1495.0
2024-08-28 14:40:00,884.67,884.9,884.17,884.28,2981.0,881.3847,881.6138,880.8865,880.9961,2981.0
2024-08-28 14:45:00,884.65,885.0,884.36,884.42,2783.0,881.3648,881.7135,881.0758,881.1356,2783.0
2024-08-28 14:50:00,884.7,886.33,884.61,885.99,8353.0,881.4146,883.0385,881.3249,882.6998,8353.0
2024-08-28 14:55:00,886.01,888.42,886.0,888.42,9004.0,882.7197,885.1208,882.7097,885.1208,9004.0
2024-08-28 15:00:00,889.07,889.99,888.89,889.46,6370.0,885.7683,886.6849,885.589,886.1569,6370.0
2024-08-28 15:05:00,889.62,889.67,887.31,887.31,4566.0,886.3163,886.3661,884.0149,884.0149,4566.0
2024-08-28 15:10:00,887.62,887.75,886.49,886.8,6926.0,884.3237,884.4532,883.1979,883.5068,6926.0
2024-08-28 15:15:00,886.74,887.79,886.73,887.78,5393.0,883.447,884.4931,883.437,884.4831,5393.0
2024-08-28 15:20:00,887.64,888.08,887.0,887.61,3556.0,884.3437,884.782,883.706,884.3138,3556.0
2024-08-28 15:25:00,887.85,888.33,887.58,888.22,4022.0,884.5529,885.0311,884.2839,884.9215,4022.0
2024-08-28 15:30:00,887.97,888.39,887.0,887.19,4131.0,884.6724,885.0909,883.706,883.8953,4131.0
2024-08-28 15:35:00,887.12,887.15,886.15,886.25,6008.0,883.8256,883.8555,882.8592,882.9588,6008.0
2024-08-28 15:40:00,886.47,887.61,886.31,887.58,3917.0,883.178,884.3138,883.0186,884.2839,3917.0
2024-08-28 15:45:00,887.99,888.42,887.0,887.22,4953.0,884.6924,885.1208,883.706,883.9252,4953.0
2024-08-28 15:50:00,887.58,889.31,886.99,888.36,20954.0,884.2839,886.0075,883.6961,885.061,20954.0
2024-08-28 15:55:00,888.01,889.27,887.54,887.75,37330.0,884.7123,885.9676,884.244,884.4532,37330.0
2024-08-29 09:30:00,890.7,897.6,888.69,896.16,39725.0,887.3923,894.2667,885.3898,892.832,39725.0
2024-08-29 09:35:00,895.44,900.46,894.9,899.0,30093.0,892.1147,897.116,891.5767,895.6615,30093.0
2024-08-29 09:40:00,899.96,900.41,897.77,898.13,11579.0,896.6179,897.0662,894.436,894.7947,11579.0
2024-08-29 09:45:00,897.58,899.58,894.5,898.69,16312.0,894.2467,896.2393,891.1782,895.3526,16312.0
2024-08-29 09:50:00,898.69,898.69,895.0,897.25,5092.0,895.3526,895.3526,891.6763,893.918,5092.0
2024-08-29 09:55:00,896.46,899.1,896.45,898.0,4680.0,893.1309,895.7611,893.1209,894.6652,4680.0
2024-08-29 10:00:00,898.0,898.42,894.94,895.56,7995.0,894.6652,895.0836,891.6165,892.2342,7995.0
2024-08-29 10:05:00,895.1,896.09,892.48,892.88,6514.0,891.776,892.7623,889.1657,889.5642,6514.0
2024-08-29 10:10:00,892.17,893.76,891.05,891.52,8613.0,888.8568,890.4409,887.741,888.2092,8613.0
2024-08-29 10:15:00,891.58,891.95,887.28,887.75,11490.0,888.269,888.6377,883.985,884.4532,11490.0
2024-08-29 10:20:00,887.75,888.47,887.0,888.08,12159.0,884.4532,885.1706,883.706,884.782,12159.0
2024-08-29 10:25:00,888.47,891.35,888.02,890.09,8369.0,885.1706,888.0399,884.7222,886.7846,8369.0
2024-08-29 10:30:00,890.72,893.85,890.53,893.16,5333.0,887.4122,890.5306,887.2229,889.8432,5333.0
2024-08-29 10:35:00,893.0,894.15,893.0,893.44,5415.0,889.6838,890.8295,889.6838,890.1221,5415.0
2024-08-29 10:40:00,893.4,893.86,891.57,893.67,10663.0,890.0823,890.5406,888.2591,890.3513,10663.0
2024-08-29 10:45:00,893.79,895.5,893.29,894.21,6640.0,890.4708,892.1745,889.9727,890.8893,6640.0
2024-08-29 10:50:00,895.03,895.6,894.55,894.55,2703.0,891.7062,892.2741,891.228,891.228,2703.0
2024-08-29 10:55:00,894.66,895.03,893.35,893.86,3475.0,891.3376,891.7062,890.0325,890.5406,3475.0
2024-08-29 11:00:00,893.69,895.62,893.55,895.15,6388.0,890.3712,892.294,890.2317,891.8258,6388.0
2024-08-29 11:05:00,895.6,896.15,894.27,894.99,5421.0,892.2741,892.8221,890.949,891.6664,5421.0
2024-08-29 11:10:00,894.63,895.16,893.67,895.1,3515.0,891.3077,891.8357,890.3513,891.776,3515.0
2024-08-29 11:15:00,895.71,896.04,894.57,894.88,9334.0,892.3837,892.7125,891.2479,891.5568,9334.0
2024-08-29 11:20:00,894.59,894.59,891.3,892.14,2647.0,891.2678,891.2678,887.9901,888.8269,2647.0
2024-08-29 11:25:00,892.48,894.44,892.09,893.16,3404.0,889.1657,891.1184,888.7771,889.8432,3404.0
2024-08-29 11:30:00,894.09,894.89,893.56,893.75,5064.0,890.7697,891.5667,890.2417,890.431,5064.0
2024-08-29 11:35:00,893.58,893.93,893.11,893.39,4121.0,890.2616,890.6103,889.7933,890.0723,4121.0
2024-08-29 11:40:00,893.44,893.44,892.04,892.04,3388.0,890.1221,890.1221,888.7273,888.7273,3388.0
2024-08-29 11:45:00,892.18,893.0,892.0,893.0,6669.0,888.8668,889.6838,888.6875,889.6838,6669.0
2024-08-29 11:50:00,892.55,892.96,891.73,892.46,3236.0,889.2354,889.6439,888.4185,889.1458,3236.0
2024-08-29 11:55:00,892.75,893.13,892.54,893.13,2338.0,889.4347,889.8133,889.2255,889.8133,2338.0
2024-08-29 12:00:00,892.81,894.15,892.24,892.92,3582.0,889.4945,890.8295,888.9266,889.6041,3582.0
2024-08-29 12:05:00,892.9,893.58,892.85,893.15,4267.0,889.5841,890.2616,889.5343,889.8332,4267.0
2024-08-29 12:10:00,893.43,894.54,893.43,894.12,2330.0,890.1122,891.218,890.1122,890.7996,2330.0
2024-08-29 12:15:00,893.9,894.53,893.57,893.67,2195.0,890.5804,891.2081,890.2516,890.3513,2195.0
2024-08-29 12:20:00,893.48,893.95,893.23,893.58,4237.0,890.162,890.6302,889.9129,890.2616,4237.0
2024-08-29 12:25:00,893.22,893.49,892.9,892.9,3256.0,889.9029,890.1719,889.5841,889.5841,3256.0
2024-08-29 12:30:00,892.8,893.09,892.8,892.84,1134.0,889.4845,889.7734,889.4845,889.5243,1134.0
2024-08-29 12:35:00,893.08,893.2,892.28,893.19,3656.0,889.7635,889.883,888.9664,889.873,3656.0
2024-08-29 12:40:00,892.97,893.37,892.9,892.9,2256.0,889.6539,890.0524,889.5841,889.5841,2256.0
2024-08-29 12:45:00,892.76,893.17,892.39,892.55,2058.0,889.4446,889.8531,889.076,889.2354,2058.0
2024-08-29 12:50:00,892.16,892.57,891.99,892.34,2355.0,888.8469,889.2553,888.6775,889.0262,2355.0
2024-08-29 12:55:00,892.0,892.95,892.0,892.94,700.0,888.6875,889.6339,888.6875,889.624,700.0
2024-08-29 13:00:00,892.61,893.13,892.58,892.97,2077.0,889.2952,889.8133,889.2653,889.6539,2077.0
2024-08-29 13:05:00,892.55,893.1,892.55,892.71,1000.0,889.2354,889.7834,889.2354,889.3948,1000.0
2024-08-29 13:10:00,892.84,893.59,892.28,893.59,3355.0,889.5243,890.2716,888.9664,890.2716,3355.0
2024-08-29 13:15:00,893.3,893.48,892.72,893.2,2506.0,889.9826,890.162,889.4048,889.883,2506.0
2024-08-29 13:20:00,893.01,893.47,892.9,893.27,2607.0,889.6937,890.152,889.5841,889.9528,2607.0
2024-08-29 13:25:00,893.15,893.4,892.9,892.9,2106.0,889.8332,890.0823,889.5841,889.5841,2106.0
2024-08-29 13:30:00,893.09,893.45,892.9,893.12,2315.0,889.7734,890.1321,889.5841,889.8033,2315.0
2024-08-29 13:35:00,892.77,893.37,892.72,892.92,2587.0,889.4546,890.0524,889.4048,889.6041,2587.0
2024-08-29 13:40:00,892.9,893.54,892.86,893.32,4162.0,889.5841,890.2217,889.5443,890.0026,4162.0
2024-08-29 13:45:00,892.9,894.1,892.7,893.66,3043.0,889.5841,890.7797,889.3849,890.3413,3043.0
2024-08-29 13:50:00,894.22,894.97,894.21,894.75,7004.0,890.8992,891.6464,890.8893,891.4273,7004.0
2024-08-29 13:55:00,895.07,895.58,895.07,895.58,3486.0,891.7461,892.2542,891.7461,892.2542,3486.0
2024-08-29 14:00:00,894.59,894.59,894.09,894.1,1365.0,891.2678,891.2678,890.7697,890.7797,1365.0
2024-08-29 14:05:00,894.04,894.79,894.04,894.66,1600.0,890.7199,891.4671,890.7199,891.3376,1600.0
2024-08-29 14:10:00,894.37,894.69,893.72,893.99,4276.0,891.0487,891.3675,890.4011,890.6701,4276.0
2024-08-29 14:15:00,894.08,894.19,893.55,893.71,3362.0,890.7597,890.8693,890.2317,890.3911,3362.0
2024-08-29 14:20:00,893.58,893.58,892.96,892.97,6561.0,890.2616,890.2616,889.6439,889.6539,6561.0
2024-08-29 14:25:00,892.82,892.91,890.5,890.63,6949.0,889.5044,889.5941,887.193,887.3226,6949.0
2024-08-29 14:30:00,890.2,890.61,889.0,889.02,9390.0,886.8942,887.3026,885.6986,885.7185,9390.0
2024-08-29 14:35:00,889.11,889.61,886.92,886.92,11413.0,885.8082,886.3063,883.6263,883.6263,11413.0
2024-08-29 14:40:00,887.35,887.96,885.57,885.59,7184.0,884.0547,884.6625,882.2813,882.3013,7184.0
2024-08-29 14:45:00,885.72,886.96,885.17,886.88,5913.0,882.4308,883.6662,881.8828,883.5865,5913.0
2024-08-29 14:50:00,886.56,887.0,885.27,886.68,5641.0,883.2677,883.706,881.9825,883.3872,5641.0
2024-08-29 14:55:00,886.91,887.91,886.64,887.78,2836.0,883.6164,884.6127,883.3474,884.4831,2836.0
2024-08-29 15:00:00,887.37,887.72,886.8,887.58,3437.0,884.0747,884.4234,883.5068,884.2839,3437.0
2024-08-29 15:05:00,887.32,888.01,886.79,887.2,4062.0,884.0248,884.7123,883.4968,883.9053,4062.0
2024-08-29 15:10:00,887.0,887.58,886.2,887.02,4627.0,883.706,884.2839,882.909,883.726,4627.0
2024-08-29 15:15:00,887.46,888.77,886.9,887.73,5285.0,884.1643,885.4695,883.6064,884.4333,5285.0
2024-08-29 15:20:00,887.86,887.87,886.91,887.87,2215.0,884.5628,884.5728,883.6164,884.5728,2215.0
2024-08-29 15:25:00,887.88,889.66,887.63,888.86,3146.0,884.5828,886.3562,884.3337,885.5591,3146.0
2024-08-29 15:30:00,888.62,889.77,888.3,889.7,2968.0,885.32,886.4657,885.0012,886.396,2968.0
2024-08-29 15:35:00,889.19,890.48,889.15,889.45,2717.0,885.8879,887.1731,885.8481,886.1469,2717.0
2024-08-29 15:40:00,889.84,890.19,889.0,889.0,4138.0,886.5355,886.8842,885.6986,885.6986,4138.0
2024-08-29 15:45:00,888.66,889.3,887.77,888.07,3395.0,885.3599,885.9975,884.4732,884.7721,3395.0
2024-08-29 15:50:00,888.43,888.79,886.34,886.77,15600.0,885.1307,885.4894,883.0485,883.4769,15600.0
2024-08-29 15:55:00,886.19,887.33,886.0,886.65,57206.0,882.899,884.0348,882.7097,883.3573,57206.0
2024-08-30 09:30:00,890.5,896.33,890.5,895.5,33322.0,887.193,893.0014,887.193,892.1745,33322.0
2024-08-30 09:35:00,895.5,896.0,893.67,893.68,18130.0,892.1745,892.6726,890.3513,890.3612,18130.0
2024-08-30 09:40:00,894.07,894.07,889.12,889.13,6161.0,890.7498,890.7498,885.8182,885.8281,6161.0
2024-08-30 09:45:00,888.83,888.99,888.05,888.99,3034.0,885.5292,885.6886,884.7521,885.6886,3034.0
2024-08-30 09:50:00,888.7,890.54,888.4,890.2,3157.0,885.3997,887.2329,885.1008,886.8942,3157.0
2024-08-30 09:55:00,890.0,890.47,889.54,890.46,3860.0,886.6949,887.1631,886.2366,887.1532,3860.0
2024-08-30 10:00:00,891.45,892.67,890.54,891.87,13512.0,888.1395,889.355,887.2329,888.5579,13512.0
2024-08-30 10:05:00,892.24,893.35,892.18,892.96,6058.0,888.9266,890.0325,888.8668,889.6439,6058.0
2024-08-30 10:10:00,893.38,894.5,892.5,893.54,9377.0,890.0623,891.1782,889.1856,890.2217,9377.0
2024-08-30 10:15:00,894.01,894.3,892.97,893.22,5413.0,890.69,890.9789,889.6539,889.9029,5413.0
2024-08-30 10:20:00,893.2,893.2,892.0,892.33,8915.0,889.883,889.883,888.6875,889.0162,8915.0
2024-08-30 10:25:00,891.82,892.04,890.27,890.63,2930.0,888.5081,888.7273,886.9639,887.3226,2930.0
2024-08-30 10:30:00,890.63,891.93,890.56,891.73,4875.0,887.3226,888.6177,887.2528,888.4185,4875.0
2024-08-30 10:35:00,890.96,892.18,890.96,891.74,4630.0,887.6513,888.8668,887.6513,888.4284,4630.0
2024-08-30 10:40:00,891.64,893.51,891.64,892.17,6606.0,888.3288,890.1919,888.3288,888.8568,6606.0
2024-08-30 10:45:00,892.09,893.74,891.11,893.47,4816.0,888.7771,890.421,887.8008,890.152,4816.0
2024-08-30 10:50:00,893.69,893.74,891.48,891.48,3599.0,890.3712,890.421,888.1694,888.1694,3599.0
2024-08-30 10:55:00,891.23,891.31,888.01,888.01,6867.0,887.9203,888.0,884.7123,884.7123,6867.0
2024-08-30 11:00:00,887.79,888.06,886.56,888.06,7570.0,884.4931,884.7621,883.2677,884.7621,7570.0
2024-08-30 11:05:00,887.86,889.21,887.5,888.22,2949.0,884.5628,885.9078,884.2042,884.9215,2949.0
2024-08-30 11:10:00,887.76,888.22,887.12,888.12,3786.0,884.4632,884.9215,883.8256,884.8219,3786.0
2024-08-30 11:15:00,888.13,889.0,887.59,888.08,3428.0,884.8318,885.6986,884.2938,884.782,3428.0
2024-08-30 11:20:00,887.98,888.03,887.18,888.03,4170.0,884.6824,884.7322,883.8854,884.7322,4170.0
2024-08-30 11:25:00,887.67,887.7,887.0,887.48,5774.0,884.3735,884.4034,883.706,884.1843,5774.0
2024-08-30 11:30:00,887.55,887.55,885.92,886.7,6013.0,884.254,884.254,882.63,883.4071,6013.0
2024-08-30 11:35:00,887.0,887.56,886.76,886.95,3474.0,883.706,884.264,883.4669,883.6562,3474.0
2024-08-30 11:40:00,888.05,888.2,886.52,886.85,5000.0,884.7521,884.9016,883.2278,883.5566,5000.0
2024-08-30 11:45:00,886.54,886.96,886.3,886.37,3678.0,883.2477,883.6662,883.0086,883.0784,3678.0
2024-08-30 11:50:00,886.11,886.84,886.01,886.16,3435.0,882.8193,883.5466,882.7197,882.8692,3435.0
2024-08-30 11:55:00,886.95,887.44,886.66,886.88,4502.0,883.6562,884.1444,883.3673,883.5865,4502.0
2024-08-30 12:00:00,886.68,886.71,885.66,886.66,3485.0,883.3872,883.4171,882.371,883.3673,3485.0
2024-08-30 12:05:00,886.83,887.73,886.7,887.02,13336.0,883.5367,884.4333,883.4071,883.726,13336.0
2024-08-30 12:10:00,887.19,887.87,887.19,887.7,1405.0,883.8953,884.5728,883.8953,884.4034,1405.0
2024-08-30 12:15:00,887.58,887.58,887.02,887.07,1169.0,884.2839,884.2839,883.726,883.7758,1169.0
2024-08-30 12:20:00,886.87,887.26,886.52,887.04,7042.0,883.5765,883.9651,883.2278,883.7459,7042.0
2024-08-30 12:25:00,887.05,887.28,885.6,885.6,2546.0,883.7558,883.985,882.3112,882.3112,2546.0
2024-08-30 12:30:00,885.2,885.42,883.57,883.57,6017.0,881.9127,882.1319,880.2888,880.2888,6017.0
2024-08-30 12:35:00,884.01,884.16,883.1,884.16,5489.0,880.7271,880.8766,879.8205,880.8766,5489.0
2024-08-30 12:40:00,884.57,885.71,884.41,885.71,3059.0,881.2851,882.4208,881.1257,882.4208,3059.0
2024-08-30 12:45:00,885.6,886.35,885.6,886.35,1831.0,882.3112,883.0584,882.3112,883.0584,1831.0
2024-08-30 12:50:00,886.17,887.92,886.17,887.85,1219.0,882.8791,884.6226,882.8791,884.5529,1219.0
2024-08-30 12:55:00,887.66,888.91,887.65,888.08,1836.0,884.3636,885.6089,884.3536,884.782,1836.0
2024-08-30 13:00:00,888.51,889.68,888.5,889.67,2884.0,885.2104,886.3761,885.2005,886.3661,2884.0
2024-08-30 13:05:00,889.06,889.35,888.86,889.07,1949.0,885.7584,886.0473,885.5591,885.7683,1949.0
2024-08-30 13:10:00,888.79,888.84,888.5,888.84,1010.0,885.4894,885.5392,885.2005,885.5392,1010.0
2024-08-30 13:15:00,888.86,888.86,888.3,888.3,1758.0,885.5591,885.5591,885.0012,885.0012,1758.0
2024-08-30 13:20:00,888.68,888.68,888.41,888.41,329.0,885.3798,885.3798,885.1108,885.1108,329.0
2024-08-30 13:25:00,888.94,889.56,888.94,889.32,1900.0,885.6388,886.2565,885.6388,886.0174,1900.0
2024-08-30 13:30:00,889.78,889.96,889.42,889.9,1435.0,886.4757,886.655,886.117,886.5953,1435.0
2024-08-30 13:35:00,889.62,890.19,889.62,889.9,2198.0,886.3163,886.8842,886.3163,886.5953,2198.0
2024-08-30 13:40:00,890.18,890.24,889.6,889.7,2913.0,886.8742,886.934,886.2964,886.396,2913.0
2024-08-30 13:45:00,889.81,889.87,889.34,889.46,31120.0,886.5056,886.5654,886.0373,886.1569,31120.0
2024-08-30 13:50:00,889.47,889.77,889.12,889.34,3103.0,886.1669,886.4657,885.8182,886.0373,3103.0
2024-08-30 13:55:00,889.17,889.17,888.17,888.17,1300.0,885.868,885.868,884.8717,884.8717,1300.0
2024-08-30 14:00:00,888.0,888.3,887.68,888.3,1395.0,884.7023,885.0012,884.3835,885.0012,1395.0
2024-08-30 14:05:00,888.01,889.44,888.01,889.01,2903.0,884.7123,886.137,884.7123,885.7086,2903.0
2024-08-30 14:10:00,889.17,889.17,888.95,889.17,576.0,885.868,885.868,885.6488,885.868,576.0
2024-08-30 14:15:00,888.9,889.38,888.9,889.27,1582.0,885.599,886.0772,885.599,885.9676,1582.0
2024-08-30 14:20:00,889.59,889.6,888.75,888.75,2905.0,886.2864,886.2964,885.4495,885.4495,2905.0
2024-08-30 14:25:00,888.9,889.94,888.43,888.43,1932.0,885.599,886.6351,885.1307,885.1307,1932.0
2024-08-30 14:30:00,888.43,888.81,888.43,888.51,965.0,885.1307,885.5093,885.1307,885.2104,965.0
2024-08-30 14:35:00,888.83,889.52,888.23,888.81,3318.0,885.5292,886.2167,884.9315,885.5093,3318.0
2024-08-30 14:40:00,888.64,891.1,888.64,891.1,7706.0,885.3399,887.7908,885.3399,887.7908,7706.0
2024-08-30 14:45:00,891.11,891.2,889.37,889.86,3463.0,887.8008,887.8904,886.0672,886.5554,3463.0
2024-08-30 14:50:00,890.11,890.66,889.84,890.11,2526.0,886.8045,887.3524,886.5355,886.8045,2526.0
2024-08-30 14:55:00,889.7,889.98,889.27,889.9,6558.0,886.396,886.675,885.9676,886.5953,6558.0
2024-08-30 15:00:00,889.94,890.77,889.57,890.46,3026.0,886.6351,887.462,886.2665,887.1532,3026.0
2024-08-30 15:05:00,890.59,890.9,890.26,890.73,2713.0,887.2827,887.5916,886.9539,887.4222,2713.0
2024-08-30 15:10:00,890.86,890.86,890.16,890.58,2536.0,887.5517,887.5517,886.8543,887.2727,2536.0
2024-08-30 15:15:00,890.59,891.62,890.38,891.24,7401.0,887.2827,888.3089,887.0735,887.9303,7401.0
2024-08-30 15:20:00,891.22,891.73,891.21,891.48,13707.0,887.9104,888.4185,887.9004,888.1694,13707.0
2024-08-30 15:25:00,891.5,892.08,891.17,891.77,4527.0,888.1893,888.7672,887.8605,888.4583,4527.0
2024-08-30 15:30:00,891.78,892.56,891.4,891.51,5177.0,888.4683,889.2454,888.0897,888.1993,5177.0
2024-08-30 15:35:00,891.84,891.95,891.3,891.3,3512.0,888.5281,888.6377,887.9901,887.9901,3512.0
2024-08-30 15:40:00,891.17,892.22,890.76,890.76,3575.0,887.8605,888.9066,887.4521,887.4521,3575.0
2024-08-30 15:45:00,890.78,891.32,890.31,891.32,9528.0,887.472,888.01,887.0037,888.01,9528.0
2024-08-30 15:50:00,891.99,895.73,891.66,892.71,47818.0,888.6775,892.4036,888.3487,889.3948,47818.0
2024-08-30 15:55:00,892.98,893.69,891.5,891.97,43374.0,889.6638,890.3712,888.1893,888.6576,43374.0
2024-09-03 09:30:00,896.68,896.89,893.24,894.52,35962.0,893.3501,893.5593,889.9229,891.1981,35962.0
2024-09-03 09:35:00,894.15,894.35,890.81,891.25,7242.0,890.8295,891.0287,887.5019,887.9403,7242.0
2024-09-03 09:40:00,891.71,892.55,889.0,890.27,5742.0,888.3985,889.2354,885.6986,886.9639,5742.0
2024-09-03 09:45:00,890.2,891.03,888.86,889.37,6065.0,886.8942,887.7211,885.5591,886.0672,6065.0
2024-09-03 09:50:00,889.75,890.25,886.83,887.12,8518.0,886.4458,886.944,883.5367,883.8256,8518.0
2024-09-03 09:55:00,887.27,888.98,887.24,888.38,6001.0,883.975,885.6787,883.9451,885.0809,6001.0
2024-09-03 10:00:00,887.82,889.51,887.5,888.12,5864.0,884.523,886.2067,884.2042,884.8219,5864.0
2024-09-03 10:05:00,887.88,888.97,885.7,886.83,6024.0,884.5828,885.6687,882.4109,883.5367,6024.0
2024-09-03 10:10:00,886.75,886.77,884.9,885.25,12444.0,883.457,883.4769,881.6138,881.9625,12444.0
2024-09-03 10:15:00,885.17,885.92,883.44,885.91,10187.0,881.8828,882.63,880.1593,882.6201,10187.0
2024-09-03 10:20:00,885.46,887.06,885.35,887.0,4840.0,882.1718,883.7658,882.0622,883.706,4840.0
2024-09-03 10:25:00,886.86,888.79,886.86,888.79,4272.0,883.5666,885.4894,883.5666,885.4894,4272.0
2024-09-03 10:30:00,888.2,888.2,886.06,887.75,4366.0,884.9016,884.9016,882.7695,884.4532,4366.0
2024-09-03 10:35:00,887.44,887.44,886.21,886.73,2820.0,884.1444,884.1444,882.919,883.437,2820.0
2024-09-03 10:40:00,886.75,887.62,886.73,886.79,4474.0,883.457,884.3237,883.437,883.4968,4474.0
2024-09-03 10:45:00,887.29,888.13,886.66,887.41,4486.0,883.995,884.8318,883.3673,884.1145,4486.0
2024-09-03 10:50:00,887.5,887.89,886.31,887.17,4440.0,884.2042,884.5927,883.0186,883.8754,4440.0
2024-09-03 10:55:00,886.74,887.3,886.0,886.4,5508.0,883.447,884.0049,882.7097,883.1083,5508.0
2024-09-03 11:00:00,886.43,887.75,885.78,886.49,7345.0,883.1382,884.4532,882.4906,883.1979,7345.0
2024-09-03 11:05:00,886.83,888.07,886.44,887.53,5653.0,883.5367,884.7721,883.1481,884.2341,5653.0
2024-09-03 11:10:00,887.02,887.67,886.26,886.92,10377.0,883.726,884.3735,882.9688,883.6263,10377.0
2024-09-03 11:15:00,887.32,887.57,886.12,886.26,7109.0,884.0248,884.2739,882.8293,882.9688,7109.0
2024-09-03 11:20:00,886.57,886.88,885.26,885.34,10134.0,883.2776,883.5865,881.9725,882.0522,10134.0
2024-09-03 11:25:00,885.59,886.61,885.5,885.7,8623.0,882.3013,883.3175,882.2116,882.4109,8623.0
2024-09-03 11:30:00,886.0,886.22,885.5,885.61,6821.0,882.7097,882.9289,882.2116,882.3212,6821.0
2024-09-03 11:35:00,886.63,887.0,885.65,886.89,4002.0,883.3374,883.706,882.361,883.5964,4002.0
2024-09-03 11:40:00,886.42,886.59,885.74,886.35,1450.0,883.1282,883.2976,882.4507,883.0584,1450.0
2024-09-03 11:45:00,886.32,887.16,886.31,886.77,2730.0,883.0286,883.8654,883.0186,883.4769,2730.0
2024-09-03 11:50:00,886.37,886.71,885.74,886.71,2064.0,883.0784,883.4171,882.4507,883.4171,2064.0
2024-09-03 11:55:00,885.71,885.87,884.83,884.98,7421.0,882.4208,882.5802,881.5441,881.6935,7421.0
2024-09-03 12:00:00,885.05,886.25,884.73,885.82,3101.0,881.7633,882.9588,881.4445,882.5304,3101.0
2024-09-03 12:05:00,885.75,885.75,884.5,884.67,1263.0,882.4607,882.4607,881.2153,881.3847,1263.0
2024-09-03 12:10:00,884.89,885.64,884.61,885.58,2309.0,881.6039,882.3511,881.3249,882.2913,2309.0
2024-09-03 12:15:00,885.54,886.49,885.46,886.45,1353.0,882.2515,883.1979,882.1718,883.1581,1353.0
2024-09-03 12:20:00,886.41,886.49,885.38,885.74,2301.0,883.1182,883.1979,882.0921,882.4507,2301.0
2024-09-03 12:25:00,885.74,885.78,884.86,885.7,2947.0,882.4507,882.4906,881.574,882.4109,2947.0
2024-09-03 12:30:00,884.9,886.0,884.9,885.76,1750.0,881.6138,882.7097,881.6138,882.4706,1750.0
2024-09-03 12:35:00,885.36,885.62,884.57,885.18,2000.0,882.0721,882.3312,881.2851,881.8928,2000.0
2024-09-03 12:40:00,885.26,885.26,883.5,883.5,1918.0,881.9725,881.9725,880.219,880.219,1918.0
2024-09-03 12:45:00,883.21,883.78,882.76,882.76,4299.0,879.9301,880.498,879.4818,879.4818,4299.0
2024-09-03 12:50:00,883.03,883.76,883.01,883.53,7349.0,879.7508,880.4781,879.7309,880.2489,7349.0
2024-09-03 12:55:00,883.65,884.0,883.33,883.99,4129.0,880.3685,880.7172,880.0497,880.7072,4129.0
2024-09-03 13:00:00,883.99,884.73,883.86,884.54,3101.0,880.7072,881.4445,880.5777,881.2552,3101.0
2024-09-03 13:05:00,884.67,884.95,883.98,884.19,5894.0,881.3847,881.6636,880.6972,880.9065,5894.0
2024-09-03 13:10:00,884.55,884.91,884.19,884.19,1953.0,881.2651,881.6238,880.9065,880.9065,1953.0
2024-09-03 13:15:00,884.37,884.47,884.0,884.34,1750.0,881.0858,881.1854,880.7172,881.0559,1750.0
2024-09-03 13:20:00,884.62,885.73,884.02,885.42,3559.0,881.3349,882.4408,880.7371,882.1319,3559.0
2024-09-03 13:25:00,885.34,885.74,885.34,885.74,1148.0,882.0522,882.4507,882.0522,882.4507,1148.0
2024-09-03 13:30:00,885.62,886.28,884.85,885.17,3759.0,882.3312,882.9887,881.564,881.8828,3759.0
2024-09-03 13:35:00,885.49,886.22,885.09,886.22,3832.0,882.2016,882.9289,881.8031,882.9289,3832.0
2024-09-03 13:40:00,885.91,886.33,885.25,885.62,1600.0,882.6201,883.0385,881.9625,882.3312,1600.0
2024-09-03 13:45:00,885.11,885.74,885.05,885.32,3018.0,881.8231,882.4507,881.7633,882.0323,3018.0
2024-09-03 13:50:00,885.35,885.74,885.34,885.57,1618.0,882.0622,882.4507,882.0522,882.2813,1618.0
2024-09-03 13:55:00,885.62,885.75,884.47,884.47,3217.0,882.3312,882.4607,881.1854,881.1854,3217.0
2024-09-03 14:00:00,884.63,884.63,881.14,881.47,7149.0,881.3448,881.3448,877.8678,878.1966,7149.0
2024-09-03 14:05:00,881.31,881.39,879.39,879.99,9424.0,878.0372,878.1169,876.1243,876.7221,9424.0
2024-09-03 14:10:00,880.4,881.08,879.81,881.08,4167.0,877.1305,877.808,876.5427,877.808,4167.0
2024-09-03 14:15:00,881.27,882.11,881.27,882.11,2846.0,877.9973,878.8342,877.9973,878.8342,2846.0
2024-09-03 14:20:00,882.11,883.12,881.96,883.12,4752.0,878.8342,879.8404,878.6848,879.8404,4752.0
2024-09-03 14:25:00,883.12,883.47,882.29,882.29,1200.0,879.8404,880.1891,879.0135,879.0135,1200.0
2024-09-03 14:30:00,882.61,882.81,881.18,882.29,5706.0,879.3323,879.5316,877.9076,879.0135,5706.0
2024-09-03 14:35:00,882.15,882.41,881.56,881.88,2906.0,878.874,879.1331,878.2862,878.605,2906.0
2024-09-03 14:40:00,882.21,882.57,882.07,882.29,2246.0,878.9338,879.2925,878.7943,879.0135,2246.0
2024-09-03 14:45:00,882.1,882.62,881.85,882.21,2434.0,878.8242,879.3423,878.5752,878.9338,2434.0
2024-09-03 14:50:00,882.01,882.26,881.48,881.74,1790.0,878.7346,878.9836,878.2065,878.4656,1790.0
2024-09-03 14:55:00,881.89,881.89,881.05,881.05,4997.0,878.615,878.615,877.7781,877.7781,4997.0
2024-09-03 15:00:00,881.35,881.74,880.52,880.61,3793.0,878.077,878.4656,877.2501,877.3398,3793.0
2024-09-03 15:05:00,880.91,881.22,880.22,880.54,4979.0,877.6387,877.9475,876.9512,877.27,4979.0
2024-09-03 15:10:00,880.82,881.74,880.77,881.1,4659.0,877.549,878.4656,877.4992,877.8279,4659.0
2024-09-03 15:15:00,881.09,881.99,881.02,881.28,3202.0,877.818,878.7146,877.7482,878.0073,3202.0
2024-09-03 15:20:00,881.28,882.07,881.28,882.07,4320.0,878.0073,878.7943,878.0073,878.7943,4320.0
2024-09-03 15:25:00,882.03,882.09,881.29,881.35,5216.0,878.7545,878.8143,878.0172,878.077,5216.0
2024-09-03 15:30:00,881.75,882.2,880.48,880.86,16781.0,878.4755,878.9239,877.2102,877.5888,16781.0
2024-09-03 15:35:00,880.71,880.71,878.05,878.34,9757.0,877.4394,877.4394,874.7893,875.0782,9757.0
2024-09-03 15:40:00,878.25,878.25,876.0,877.04,17599.0,874.9885,874.9885,872.7469,873.783,17599.0
2024-09-03 15:45:00,876.8,876.9,874.44,876.87,19757.0,873.5439,873.6435,871.1927,873.6137,19757.0
2024-09-03 15:50:00,877.32,877.74,875.61,876.0,18179.0,874.062,874.4804,872.3583,872.7469,18179.0
2024-09-03 15:55:00,875.99,879.43,875.99,878.62,45430.0,872.7369,876.1641,872.7369,875.3572,45430.0
2024-09-04 09:30:00,876.1,880.84,876.1,879.18,36210.0,872.8465,877.5689,872.8465,875.9151,36210.0
2024-09-04 09:35:00,879.42,880.59,877.15,877.15,5974.0,876.1542,877.3198,873.8926,873.8926,5974.0
2024-09-04 09:40:00,877.36,879.84,876.58,879.17,9048.0,874.1018,876.5726,873.3247,875.9051,9048.0
2024-09-04 09:45:00,880.19,880.57,876.77,879.3,8923.0,876.9213,877.2999,873.514,876.0346,8923.0
2024-09-04 09:50:00,878.95,881.7,878.51,881.52,9101.0,875.6859,878.4257,875.2476,878.2464,9101.0
2024-09-04 09:55:00,881.41,883.72,880.07,883.22,7316.0,878.1368,880.4382,876.8018,879.9401,7316.0
2024-09-04 10:00:00,883.61,883.61,878.34,880.23,9345.0,880.3286,880.3286,875.0782,876.9612,9345.0
2024-09-04 10:05:00,879.81,881.69,879.2,881.11,5883.0,876.5427,878.4158,875.935,877.8379,5883.0
2024-09-04 10:10:00,880.42,880.8,877.44,877.44,7682.0,877.1505,877.5291,874.1815,874.1815,7682.0
2024-09-04 10:15:00,877.76,879.9,877.19,878.15,17053.0,874.5003,876.6324,873.9325,874.8889,17053.0
2024-09-04 10:20:00,878.13,880.44,878.13,880.44,12939.0,874.869,877.1704,874.869,877.1704,12939.0
2024-09-04 10:25:00,880.34,881.84,879.01,881.84,7264.0,877.0708,878.5652,875.7457,878.5652,7264.0
2024-09-04 10:30:00,882.14,884.5,882.13,882.51,5619.0,878.8641,881.2153,878.8541,879.2327,5619.0
2024-09-04 10:35:00,882.1,882.99,881.71,881.92,6441.0,878.8242,879.7109,878.4357,878.6449,6441.0
2024-09-04 10:40:00,881.88,882.81,881.69,881.93,2819.0,878.605,879.5316,878.4158,878.6549,2819.0
2024-09-04 10:45:00,881.59,881.97,880.8,881.66,2452.0,878.3161,878.6947,877.5291,878.3859,2452.0
2024-09-04 10:50:00,881.6,882.17,881.6,882.17,10001.0,878.3261,878.894,878.3261,878.894,10001.0
2024-09-04 10:55:00,882.16,882.23,881.32,882.03,2754.0,878.884,878.9537,878.0471,878.7545,2754.0
2024-09-04 11:00:00,882.23,882.23,881.54,882.06,3747.0,878.9537,878.9537,878.2663,878.7844,3747.0
2024-09-04 11:05:00,881.92,882.47,881.0,881.0,5358.0,878.6449,879.1929,877.7283,877.7283,5358.0
2024-09-04 11:10:00,880.82,881.85,880.81,881.58,1396.0,877.549,878.5752,877.539,878.3062,1396.0
2024-09-04 11:15:00,880.89,881.46,880.49,881.46,1750.0,877.6187,878.1866,877.2202,878.1866,1750.0
2024-09-04 11:20:00,881.46,882.26,880.72,882.26,2861.0,878.1866,878.9836,877.4494,878.9836,2861.0
2024-09-04 11:25:00,881.9,882.74,881.9,882.46,3447.0,878.625,879.4619,878.625,879.1829,3447.0
2024-09-04 11:30:00,882.62,883.32,881.17,883.05,2459.0,879.3423,880.0397,877.8977,879.7707,2459.0
2024-09-04 11:35:00,883.25,884.71,883.25,883.96,5183.0,879.97,881.4245,879.97,880.6773,5183.0
2024-09-04 11:40:00,883.65,885.11,883.42,884.91,2729.0,880.3685,881.8231,880.1393,881.6238,2729.0
2024-09-04 11:45:00,884.42,885.53,884.42,884.7,2960.0,881.1356,882.2415,881.1356,881.4146,2960.0
2024-09-04 11:50:00,884.69,886.0,884.69,885.21,4394.0,881.4046,882.7097,881.4046,881.9227,4394.0
2024-09-04 11:55:00,885.18,885.36,884.56,884.57,4458.0,881.8928,882.0721,881.2751,881.2851,4458.0
2024-09-04 12:00:00,885.2,885.39,884.91,884.91,1103.0,881.9127,882.102,881.6238,881.6238,1103.0
2024-09-04 12:05:00,884.54,884.6,883.49,883.49,1914.0,881.2552,881.3149,880.2091,880.2091,1914.0
2024-09-04 12:10:00,883.93,883.94,882.73,883.72,2498.0,880.6474,880.6574,879.4519,880.4382,2498.0
2024-09-04 12:15:00,884.07,885.37,883.77,885.37,1906.0,880.7869,882.0821,880.488,882.0821,1906.0
2024-09-04 12:20:00,885.33,886.07,884.87,885.15,3364.0,882.0422,882.7795,881.5839,881.8629,3364.0
2024-09-04 12:25:00,885.09,886.1,885.09,885.64,2299.0,881.8031,882.8094,881.8031,882.3511,2299.0
2024-09-04 12:30:00,885.69,886.98,885.68,886.62,2725.0,882.4009,883.6861,882.3909,883.3274,2725.0
2024-09-04 12:35:00,886.37,887.0,886.26,886.26,2459.0,883.0784,883.706,882.9688,882.9688,2459.0
2024-09-04 12:40:00,886.32,886.32,884.29,884.31,2259.0,883.0286,883.0286,881.0061,881.026,2259.0
2024-09-04 12:45:00,883.91,884.93,883.91,884.89,1634.0,880.6275,881.6437,880.6275,881.6039,1634.0
2024-09-04 12:50:00,884.98,885.7,884.83,885.43,6200.0,881.6935,882.4109,881.5441,882.1419,6200.0
2024-09-04 12:55:00,885.59,886.2,884.94,886.2,4757.0,882.3013,882.909,881.6537,882.909,4757.0
2024-09-04 13:00:00,886.06,886.26,885.62,885.62,7664.0,882.7695,882.9688,882.3312,882.3312,7664.0
2024-09-04 13:05:00,885.29,886.28,884.94,885.17,6809.0,882.0024,882.9887,881.6537,881.8828,6809.0
2024-09-04 13:10:00,885.32,885.63,884.81,884.81,2155.0,882.0323,882.3411,881.5242,881.5242,2155.0
2024-09-04 13:15:00,884.94,885.38,884.36,885.38,2226.0,881.6537,882.0921,881.0758,882.0921,2226.0
2024-09-04 13:20:00,885.31,886.24,885.31,885.61,1400.0,882.0223,882.9489,882.0223,882.3212,1400.0
2024-09-04 13:25:00,885.82,885.83,884.53,884.58,4169.0,882.5304,882.5404,881.2452,881.295,4169.0
2024-09-04 13:30:00,884.61,884.71,883.75,884.2,3096.0,881.3249,881.4245,880.4681,880.9164,3096.0
2024-09-04 13:35:00,883.7,885.5,883.7,885.27,2350.0,880.4183,882.2116,880.4183,881.9825,2350.0
2024-09-04 13:40:00,885.75,886.0,885.47,885.47,3193.0,882.4607,882.7097,882.1817,882.1817,3193.0
2024-09-04 13:45:00,885.97,886.39,885.47,885.47,3557.0,882.6799,883.0983,882.1817,882.1817,3557.0
2024-09-04 13:50:00,885.47,885.72,885.2,885.72,3200.0,882.1817,882.4308,881.9127,882.4308,3200.0
2024-09-04 13:55:00,885.19,885.91,885.09,885.41,2642.0,881.9028,882.6201,881.8031,882.1219,2642.0
2024-09-04 14:00:00,885.41,886.37,885.18,885.38,4570.0,882.1219,883.0784,881.8928,882.0921,4570.0
2024-09-04 14:05:00,885.51,885.98,885.25,885.51,2800.0,882.2216,882.6898,881.9625,882.2216,2800.0
2024-09-04 14:10:00,885.49,885.52,884.94,884.94,4909.0,882.2016,882.2315,881.6537,881.6537,4909.0
2024-09-04 14:15:00,884.58,884.91,884.39,884.4,3471.0,881.295,881.6238,881.1057,881.1157,3471.0
2024-09-04 14:20:00,884.25,885.58,884.24,885.57,1979.0,880.9662,882.2913,880.9563,882.2813,1979.0
2024-09-04 14:25:00,885.21,886.0,885.21,885.7,2994.0,881.9227,882.7097,881.9227,882.4109,2994.0
2024-09-04 14:30:00,886.19,886.99,885.86,885.86,7216.0,882.899,883.6961,882.5703,882.5703,7216.0
2024-09-04 14:35:00,885.42,885.84,883.13,884.04,10552.0,882.1319,882.5503,879.8504,880.757,10552.0
2024-09-04 14:40:00,884.7,885.55,884.32,884.49,2933.0,881.4146,882.2614,881.036,881.2054,2933.0
2024-09-04 14:45:00,884.29,885.01,884.27,884.27,1300.0,881.0061,881.7234,880.9862,880.9862,1300.0
2024-09-04 14:50:00,884.86,884.86,883.85,884.57,1272.0,881.574,881.574,880.5677,881.2851,1272.0
2024-09-04 14:55:00,884.56,884.66,884.0,884.14,4218.0,881.2751,881.3747,880.7172,880.8567,4218.0
2024-09-04 15:00:00,884.12,884.58,883.65,883.73,5859.0,880.8367,881.295,880.3685,880.4482,5859.0
2024-09-04 15:05:00,883.89,885.0,883.89,884.0,3743.0,880.6076,881.7135,880.6076,880.7172,3743.0
2024-09-04 15:10:00,884.09,884.86,883.89,884.63,3187.0,880.8068,881.574,880.6076,881.3448,3187.0
2024-09-04 15:15:00,884.28,885.02,884.28,884.84,1866.0,880.9961,881.7334,880.9961,881.5541,1866.0
2024-09-04 15:20:00,885.04,886.5,885.04,886.39,4079.0,881.7533,883.2079,881.7533,883.0983,4079.0
2024-09-04 15:25:00,886.9,888.16,886.54,887.98,11355.0,883.6064,884.8617,883.2477,884.6824,11355.0
2024-09-04 15:30:00,887.77,888.7,887.61,888.2,10962.0,884.4732,885.3997,884.3138,884.9016,10962.0
2024-09-04 15:35:00,888.25,889.19,888.25,888.74,7538.0,884.9514,885.8879,884.9514,885.4396,7538.0
2024-09-04 15:40:00,889.05,890.85,888.78,890.8,7312.0,885.7484,887.5417,885.4794,887.4919,7312.0
2024-09-04 15:45:00,890.82,890.82,889.44,890.03,8991.0,887.5118,887.5118,886.137,886.7248,8991.0
2024-09-04 15:50:00,890.44,890.86,888.07,889.39,18812.0,887.1333,887.5517,884.7721,886.0872,18812.0
2024-09-04 15:55:00,889.8,891.76,889.58,890.02,37773.0,886.4956,888.4484,886.2765,886.7148,37773.0
2024-09-05 09:30:00,888.63,888.63,880.0,880.0,26121.0,885.33,885.33,876.732,876.732,26121.0
2024-09-05 09:35:00,879.13,882.06,878.86,879.0,6484.0,875.8653,878.7844,875.5963,875.7357,6484.0
2024-09-05 09:40:00,879.28,883.64,879.27,882.62,16727.0,876.0147,880.3585,876.0047,879.3423,16727.0
2024-09-05 09:45:00,883.64,884.5,881.85,882.46,4957.0,880.3585,881.2153,878.5752,879.1829,4957.0
2024-09-05 09:50:00,882.45,884.38,882.44,884.2,6943.0,879.1729,881.0958,879.163,880.9164,6943.0
2024-09-05 09:55:00,884.25,884.55,882.56,882.57,3137.0,880.9662,881.2651,879.2825,879.2925,3137.0
2024-09-05 10:00:00,883.64,883.87,882.01,883.01,6194.0,880.3585,880.5877,878.7346,879.7309,6194.0
2024-09-05 10:05:00,882.0,883.17,880.84,881.44,14920.0,878.7246,879.8903,877.5689,878.1667,14920.0
2024-09-05 10:10:00,881.68,882.9,881.54,882.81,3169.0,878.4058,879.6213,878.2663,879.5316,3169.0
2024-09-05 10:15:00,882.65,883.24,881.41,883.03,8853.0,879.3722,879.96,878.1368,879.7508,8853.0
2024-09-05 10:20:00,882.63,883.27,882.38,882.95,6659.0,879.3523,879.9899,879.1032,879.6711,6659.0
2024-09-05 10:25:00,882.96,883.77,882.39,882.49,7811.0,879.681,880.488,879.1132,879.2128,7811.0
2024-09-05 10:30:00,882.51,883.08,881.36,881.79,5373.0,879.2327,879.8006,878.087,878.5154,5373.0
2024-09-05 10:35:00,881.3,882.59,880.87,881.3,10956.0,878.0272,879.3124,877.5988,878.0272,10956.0
2024-09-05 10:40:00,881.28,881.49,879.63,880.12,6485.0,878.0073,878.2165,876.3634,876.8516,6485.0
2024-09-05 10:45:00,879.51,879.52,876.63,876.76,11207.0,876.2438,876.2538,873.3745,873.5041,11207.0
2024-09-05 10:50:00,876.76,877.35,876.3,877.19,4276.0,873.5041,874.0919,873.0458,873.9325,4276.0
2024-09-05 10:55:00,877.33,877.84,876.45,876.53,7647.0,874.0719,874.5801,873.1952,873.2749,7647.0
2024-09-05 11:00:00,876.64,876.64,873.47,873.89,11566.0,873.3845,873.3845,870.2263,870.6447,11566.0
2024-09-05 11:05:00,873.87,876.45,873.72,876.45,4583.0,870.6248,873.1952,870.4754,873.1952,4583.0
2024-09-05 11:10:00,876.57,876.78,874.41,874.71,6308.0,873.3148,873.524,871.1628,871.4617,6308.0
2024-09-05 11:15:00,875.76,875.76,873.81,874.47,13312.0,872.5078,872.5078,870.565,871.2226,13312.0
2024-09-05 11:20:00,874.69,874.76,872.5,872.87,10662.0,871.4417,871.5115,869.2599,869.6285,10662.0
2024-09-05 11:25:00,873.04,873.07,870.53,870.57,10118.0,869.7979,869.8278,867.2972,867.337,10118.0
2024-09-05 11:30:00,870.5,871.24,868.7,870.46,175896.0,867.2673,868.0046,865.474,867.2275,175896.0
2024-09-05 11:35:00,870.02,872.71,869.88,871.54,8501.0,866.7891,869.4691,866.6496,868.3034,8501.0
2024-09-05 11:40:00,870.88,872.72,870.88,871.81,8655.0,867.6459,869.4791,867.6459,868.5724,8655.0
2024-09-05 11:45:00,871.77,872.66,870.45,870.67,5829.0,868.5326,869.4193,867.2175,867.4367,5829.0
2024-09-05 11:50:00,870.52,872.29,870.19,871.65,5590.0,867.2872,869.0507,866.9585,868.413,5590.0
2024-09-05 11:55:00,872.14,873.22,872.01,872.42,7450.0,868.9012,869.9772,868.7717,869.1802,7450.0
2024-09-05 12:00:00,872.49,874.28,872.48,873.51,2317.0,869.2499,871.0333,869.24,870.2661,2317.0
2024-09-05 12:05:00,873.48,874.85,873.06,874.76,5582.0,870.2362,871.6012,869.8178,871.5115,5582.0
2024-09-05 12:10:00,875.0,875.38,874.68,874.94,5074.0,871.7506,872.1292,871.4318,871.6908,5074.0
2024-09-05 12:15:00,875.39,875.39,874.14,874.88,5325.0,872.1391,872.1391,870.8938,871.631,5325.0
2024-09-05 12:20:00,874.99,875.62,874.57,875.44,5667.0,871.7406,872.3683,871.3222,872.189,5667.0
2024-09-05 12:25:00,875.9,876.9,875.9,876.9,5249.0,872.6473,873.6435,872.6473,873.6435,5249.0
2024-09-05 12:30:00,877.18,878.44,877.04,878.44,3500.0,873.9225,875.1778,873.783,875.1778,3500.0
2024-09-05 12:35:00,877.89,878.59,877.73,878.11,2034.0,874.6299,875.3273,874.4705,874.849,2034.0
2024-09-05 12:40:00,878.54,879.65,878.43,879.65,6271.0,875.2775,876.3833,875.1679,876.3833,6271.0
2024-09-05 12:45:00,879.24,879.99,878.4,879.99,3094.0,875.9749,876.7221,875.138,876.7221,3094.0
2024-09-05 12:50:00,879.66,880.0,879.25,879.25,3764.0,876.3933,876.732,875.9848,875.9848,3764.0
2024-09-05 12:55:00,880.34,881.0,880.0,880.35,5752.0,877.0708,877.7283,876.732,877.0807,5752.0
2024-09-05 13:00:00,880.47,880.47,879.24,879.24,4247.0,877.2003,877.2003,875.9749,875.9749,4247.0
2024-09-05 13:05:00,879.33,879.93,878.44,879.75,4160.0,876.0645,876.6623,875.1778,876.483,4160.0
2024-09-05 13:10:00,879.75,880.57,879.57,879.81,3491.0,876.483,877.2999,876.3036,876.5427,3491.0
2024-09-05 13:15:00,879.63,880.54,879.3,880.37,4069.0,876.3634,877.27,876.0346,877.1007,4069.0
2024-09-05 13:20:00,880.14,880.58,879.94,880.58,1913.0,876.8715,877.3099,876.6723,877.3099,1913.0
2024-09-05 13:25:00,880.65,881.0,879.18,879.33,4175.0,877.3796,877.7283,875.9151,876.0645,4175.0
2024-09-05 13:30:00,879.61,879.83,878.98,879.45,3036.0,876.3435,876.5627,875.7158,876.1841,3036.0
2024-09-05 13:35:00,879.56,881.1,879.55,880.49,3055.0,876.2937,877.8279,876.2837,877.2202,3055.0
2024-09-05 13:40:00,880.09,880.97,880.08,880.59,2223.0,876.8217,877.6984,876.8117,877.3198,2223.0
2024-09-05 13:45:00,881.48,882.45,881.08,881.39,4628.0,878.2065,879.1729,877.808,878.1169,4628.0
2024-09-05 13:50:00,881.8,881.82,881.19,881.19,4058.0,878.5253,878.5453,877.9176,877.9176,4058.0
2024-09-05 13:55:00,881.37,881.38,880.71,881.13,7691.0,878.0969,878.1069,877.4394,877.8578,7691.0
2024-09-05 14:00:00,881.98,882.14,880.9,881.15,4956.0,878.7047,878.8641,877.6287,877.8778,4956.0
2024-09-05 14:05:00,881.15,882.53,881.03,882.53,4285.0,877.8778,879.2526,877.7582,879.2526,4285.0
2024-09-05 14:10:00,882.24,883.1,882.24,882.7,7487.0,878.9637,879.8205,878.9637,879.422,7487.0
2024-09-05 14:15:00,883.14,884.0,882.96,883.79,4537.0,879.8604,880.7172,879.681,880.508,4537.0
2024-09-05 14:20:00,883.68,883.89,883.0,883.06,2756.0,880.3984,880.6076,879.7209,879.7807,2756.0
2024-09-05 14:25:00,883.19,883.76,882.53,883.05,2780.0,879.9102,880.4781,879.2526,879.7707,2780.0
2024-09-05 14:30:00,882.91,883.99,882.91,883.85,2832.0,879.6312,880.7072,879.6312,880.5677,2832.0
2024-09-05 14:35:00,883.85,884.2,883.18,883.33,7531.0,880.5677,880.9164,879.9002,880.0497,7531.0
2024-09-05 14:40:00,883.5,883.72,881.66,882.13,3043.0,880.219,880.4382,878.3859,878.8541,3043.0
2024-09-05 14:45:00,882.51,883.84,882.51,883.38,4133.0,879.2327,880.5578,879.2327,880.0995,4133.0
2024-09-05 14:50:00,883.95,884.6,883.52,883.58,5380.0,880.6674,881.3149,880.239,880.2987,5380.0
2024-09-05 14:55:00,884.18,884.64,883.87,884.21,4505.0,880.8965,881.3548,880.5877,880.9264,4505.0
2024-09-05 15:00:00,884.12,884.71,883.59,884.71,2920.0,880.8367,881.4245,880.3087,881.4245,2920.0
2024-09-05 15:05:00,883.97,884.83,883.97,884.74,7539.0,880.6873,881.5441,880.6873,881.4544,7539.0
2024-09-05 15:10:00,884.69,884.74,883.77,883.77,4675.0,881.4046,881.4544,880.488,880.488,4675.0
2024-09-05 15:15:00,883.5,883.5,881.89,882.29,4645.0,880.219,880.219,878.615,879.0135,4645.0
2024-09-05 15:20:00,882.75,883.4,882.2,883.4,4656.0,879.4718,880.1194,878.9239,880.1194,4656.0
2024-09-05 15:25:00,883.65,884.03,883.47,884.01,3882.0,880.3685,880.7471,880.1891,880.7271,3882.0
2024-09-05 15:30:00,884.0,886.32,883.39,886.07,10771.0,880.7172,883.0286,880.1094,882.7795,10771.0
2024-09-05 15:35:00,885.86,886.16,884.82,884.83,7680.0,882.5703,882.8692,881.5341,881.5441,7680.0
2024-09-05 15:40:00,884.82,884.82,882.47,883.08,6366.0,881.5341,881.5341,879.1929,879.8006,6366.0
2024-09-05 15:45:00,882.99,884.02,882.87,883.95,7089.0,879.7109,880.7371,879.5914,880.6674,7089.0
2024-09-05 15:50:00,883.92,885.06,882.63,885.06,17973.0,880.6375,881.7732,879.3523,881.7732,17973.0
2024-09-05 15:55:00,884.37,886.19,882.98,886.0,58015.0,881.0858,882.899,879.701,882.7097,58015.0
2024-09-06 09:30:00,890.99,893.2,887.0,887.81,32323.0,887.6812,889.883,883.706,884.513,32323.0
2024-09-06 09:35:00,887.02,888.41,883.82,884.36,20250.0,883.726,885.1108,880.5378,881.0758,20250.0
2024-09-06 09:40:00,883.87,883.87,881.15,881.54,13004.0,880.5877,880.5877,877.8778,878.2663,13004.0
2024-09-06 09:45:00,881.49,881.9,878.78,880.44,17328.0,878.2165,878.625,875.5166,877.1704,17328.0
2024-09-06 09:50:00,879.93,882.93,879.0,880.84,27242.0,876.6623,879.6511,875.7357,877.5689,27242.0
2024-09-06 09:55:00,880.92,882.22,880.74,881.56,9661.0,877.6486,878.9438,877.4693,878.2862,9661.0
2024-09-06 10:00:00,881.59,884.07,881.34,883.17,10927.0,878.3161,880.7869,878.0671,879.8903,10927.0
2024-09-06 10:05:00,883.17,884.84,882.87,884.07,7288.0,879.8903,881.5541,879.5914,880.7869,7288.0
2024-09-06 10:10:00,884.07,884.55,882.71,883.98,10375.0,880.7869,881.2651,879.432,880.6972,10375.0
2024-09-06 10:15:00,883.64,884.03,883.02,883.66,6407.0,880.3585,880.7471,879.7408,880.3784,6407.0
2024-09-06 10:20:00,883.53,883.64,879.0,879.76,13576.0,880.2489,880.3585,875.7357,876.4929,13576.0
2024-09-06 10:25:00,879.05,879.42,875.97,877.86,13915.0,875.7856,876.1542,872.717,874.6,13915.0
2024-09-06 10:30:00,877.66,878.24,876.5,878.24,10905.0,874.4007,874.9786,873.245,874.9786,10905.0
2024-09-06 10:35:00,878.23,878.55,877.11,877.72,5900.0,874.9686,875.2874,873.8528,874.4605,5900.0
2024-09-06 10:40:00,878.04,878.51,875.62,875.75,11477.0,874.7793,875.2476,872.3683,872.4978,11477.0
2024-09-06 10:45:00,875.75,876.79,874.0,874.5,11160.0,872.4978,873.534,870.7543,871.2525,11160.0
2024-09-06 10:50:00,874.2,875.3,873.22,873.56,14795.0,870.9536,872.0495,869.9772,870.3159,14795.0
2024-09-06 10:55:00,874.02,875.01,873.0,874.08,7087.0,870.7742,871.7606,869.758,870.834,7087.0
2024-09-06 11:00:00,874.49,878.09,874.0,874.69,40104.0,871.2425,874.8291,870.7543,871.4417,40104.0
2024-09-06 11:05:00,874.19,875.13,872.92,873.42,4926.0,870.9436,871.8801,869.6783,870.1765,4926.0
2024-09-06 11:10:00,874.11,874.43,872.26,873.76,11964.0,870.8639,871.1827,869.0208,870.5152,11964.0
2024-09-06 11:15:00,873.53,873.53,871.0,871.88,6441.0,870.2861,870.2861,867.7655,868.6422,6441.0
2024-09-06 11:20:00,871.89,874.51,871.74,873.46,3742.0,868.6521,871.2624,868.5027,870.2163,3742.0
2024-09-06 11:25:00,872.98,873.44,872.45,872.55,3968.0,869.7381,870.1964,869.2101,869.3097,3968.0
2024-09-06 11:30:00,873.13,874.76,872.59,874.21,6449.0,869.8875,871.5115,869.3495,870.9635,6449.0
2024-09-06 11:35:00,873.87,874.65,873.56,874.27,7608.0,870.6248,871.4019,870.3159,871.0233,7608.0
2024-09-06 11:40:00,874.49,875.55,873.71,874.93,10884.0,871.2425,872.2986,870.4654,871.6809,10884.0
2024-09-06 11:45:00,874.0,874.46,872.0,872.64,5662.0,870.7543,871.2126,868.7617,869.3994,5662.0
2024-09-06 11:50:00,872.75,872.94,871.44,872.58,5927.0,869.509,869.6982,868.2038,869.3396,5927.0
2024-09-06 11:55:00,873.02,873.02,871.85,872.18,2059.0,869.778,869.778,868.6123,868.9411,2059.0
2024-09-06 12:00:00,871.97,872.8,871.97,872.76,3526.0,868.7319,869.5588,868.7319,869.5189,3526.0
2024-09-06 12:05:00,873.0,873.0,871.65,872.71,4871.0,869.758,869.758,868.413,869.4691,4871.0
2024-09-06 12:10:00,872.71,873.66,872.29,872.83,6559.0,869.4691,870.4156,869.0507,869.5887,6559.0
2024-09-06 12:15:00,873.04,873.19,872.22,872.58,5124.0,869.7979,869.9473,868.9809,869.3396,5124.0
2024-09-06 12:20:00,872.97,873.89,872.68,873.55,3012.0,869.7281,870.6447,869.4392,870.306,3012.0
2024-09-06 12:25:00,873.9,874.35,873.06,873.8,6912.0,870.6547,871.103,869.8178,870.5551,6912.0
2024-09-06 12:30:00,874.63,875.01,873.34,874.56,12384.0,871.382,871.7606,870.0968,871.3122,12384.0
2024-09-06 12:35:00,874.92,876.49,874.17,875.98,11995.0,871.6709,873.2351,870.9237,872.727,11995.0
2024-09-06 12:40:00,876.34,877.07,875.23,877.05,9107.0,873.0856,873.8129,871.9797,873.793,9107.0
2024-09-06 12:45:00,876.87,877.04,875.99,876.29,6769.0,873.6137,873.783,872.7369,873.0358,6769.0
2024-09-06 12:50:00,876.02,877.04,876.0,876.91,4045.0,872.7668,873.783,872.7469,873.6535,4045.0
2024-09-06 12:55:00,877.41,877.51,876.42,876.89,2804.0,874.1516,874.2513,873.1653,873.6336,2804.0
2024-09-06 13:00:00,876.8,877.5,876.45,877.5,2782.0,873.5439,874.2413,873.1952,874.2413,2782.0
2024-09-06 13:05:00,877.07,878.52,876.44,878.39,5518.0,873.8129,875.2575,873.1853,875.128,5518.0
2024-09-06 13:10:00,878.26,878.36,877.36,878.06,5715.0,874.9985,875.0981,874.1018,874.7992,5715.0
2024-09-06 13:15:00,877.67,877.71,877.24,877.24,1784.0,874.4107,874.4505,873.9823,873.9823,1784.0
2024-09-06 13:20:00,877.12,878.89,876.62,878.89,2370.0,873.8627,875.6262,873.3646,875.6262,2370.0
2024-09-06 13:25:00,878.47,878.69,876.56,876.56,2999.0,875.2077,875.4269,873.3048,873.3048,2999.0
2024-09-06 13:30:00,875.99,876.43,874.51,875.54,8611.0,872.7369,873.1753,871.2624,872.2886,8611.0
2024-09-06 13:35:00,875.28,875.93,874.88,875.48,5496.0,872.0296,872.6771,871.631,872.2288,5496.0
2024-09-06 13:40:00,875.51,875.84,875.17,875.25,1105.0,872.2587,872.5875,871.92,871.9997,1105.0
2024-09-06 13:45:00,875.76,875.88,874.93,875.13,2150.0,872.5078,872.6273,871.6809,871.8801,2150.0
2024-09-06 13:50:00,874.69,876.4,874.69,876.4,5489.0,871.4417,873.1454,871.4417,873.1454,5489.0
2024-09-06 13:55:00,876.24,877.43,876.24,876.86,2223.0,872.986,874.1716,872.986,873.6037,2223.0
2024-09-06 14:00:00,877.3,877.39,876.33,876.94,3423.0,874.0421,874.1317,873.0757,873.6834,3423.0
2024-09-06 14:05:00,876.81,877.44,876.56,877.44,2948.0,873.5539,874.1815,873.3048,874.1815,2948.0
2024-09-06 14:10:00,877.09,877.91,877.07,877.78,2500.0,873.8328,874.6498,873.8129,874.5203,2500.0
2024-09-06 14:15:00,877.51,878.11,877.03,877.03,2376.0,874.2513,874.849,873.7731,873.7731,2376.0
2024-09-06 14:20:00,877.54,877.99,877.08,877.3,3417.0,874.2812,874.7295,873.8229,874.0421,3417.0
2024-09-06 14:25:00,877.45,878.08,877.2,877.67,8492.0,874.1915,874.8192,873.9424,874.4107,8492.0
2024-09-06 14:30:00,877.67,877.99,877.15,877.3,3310.0,874.4107,874.7295,873.8926,874.0421,3310.0
2024-09-06 14:35:00,877.61,877.83,877.2,877.44,2231.0,874.3509,874.5701,873.9424,874.1815,2231.0
2024-09-06 14:40:00,877.38,878.11,877.29,878.11,4041.0,874.1218,874.849,874.0321,874.849,4041.0
2024-09-06 14:45:00,877.79,878.0,877.34,878.0,2767.0,874.5302,874.7395,874.0819,874.7395,2767.0
2024-09-06 14:50:00,878.1,878.38,877.56,878.38,5097.0,874.8391,875.118,874.3011,875.118,5097.0
2024-09-06 14:55:00,878.31,879.13,878.24,878.89,2864.0,875.0483,875.8653,874.9786,875.6262,2864.0
2024-09-06 15:00:00,878.94,879.2,878.48,878.69,32847.0,875.676,875.935,875.2177,875.4269,32847.0
2024-09-06 15:05:00,879.15,879.59,878.57,879.13,3660.0,875.8852,876.3236,875.3073,875.8653,3660.0
2024-09-06 15:10:00,879.15,879.3,877.49,877.79,3433.0,875.8852,876.0346,874.2314,874.5302,3433.0
2024-09-06 15:15:00,877.55,877.93,876.99,877.18,2751.0,874.2911,874.6697,873.7332,873.9225,2751.0
2024-09-06 15:20:00,876.96,877.92,876.66,877.36,3125.0,873.7033,874.6598,873.4044,874.1018,3125.0
2024-09-06 15:25:00,877.53,878.12,877.09,877.11,7655.0,874.2712,874.859,873.8328,873.8528,7655.0
2024-09-06 15:30:00,877.09,877.25,875.49,875.49,18268.0,873.8328,873.9922,872.2388,872.2388,18268.0
2024-09-06 15:35:00,875.63,875.79,874.66,875.09,11035.0,872.3783,872.5377,871.4119,871.8403,11035.0
2024-09-06 15:40:00,874.83,876.16,874.83,875.68,4877.0,871.5812,872.9063,871.5812,872.4281,4877.0
2024-09-06 15:45:00,875.94,878.22,875.94,878.12,5488.0,872.6871,874.9586,872.6871,874.859,5488.0
2024-09-06 15:50:00,878.46,878.98,876.8,877.84,19571.0,875.1977,875.7158,873.5439,874.5801,19571.0
2024-09-06 15:55:00,876.71,877.44,876.14,876.7,64176.0,873.4542,874.1815,872.8864,873.4443,64176.0
2024-09-09 09:30:00,884.74,887.11,881.7,886.64,40101.0,881.4544,883.8156,878.4257,883.3474,40101.0
2024-09-09 09:35:00,887.6,890.69,886.46,890.37,25996.0,884.3038,887.3823,883.168,887.0635,25996.0
2024-09-09 09:40:00,889.83,893.83,889.44,892.98,16144.0,886.5255,890.5107,886.137,889.6638,16144.0
2024-09-09 09:45:00,893.16,895.33,892.44,893.84,12536.0,889.8432,892.0051,889.1258,890.5206,12536.0
2024-09-09 09:50:00,893.6,894.14,892.01,892.58,11493.0,890.2815,890.8195,888.6974,889.2653,11493.0
2024-09-09 09:55:00,892.15,892.36,889.56,889.84,7935.0,888.8369,889.0461,886.2565,886.5355,7935.0
2024-09-09 10:00:00,889.79,891.27,887.36,889.49,12275.0,886.4857,887.9602,884.0647,886.1868,12275.0
2024-09-09 10:05:00,889.72,890.44,888.69,889.11,3995.0,886.4159,887.1333,885.3898,885.8082,3995.0
2024-09-09 10:10:00,889.85,890.79,889.04,889.09,7468.0,886.5455,887.482,885.7385,885.7883,7468.0
2024-09-09 10:15:00,888.38,889.39,887.77,887.77,7571.0,885.0809,886.0872,884.4732,884.4732,7571.0
2024-09-09 10:20:00,887.77,889.22,887.5,889.0,4338.0,884.4732,885.9178,884.2042,885.6986,4338.0
2024-09-09 10:25:00,889.24,890.0,888.55,889.17,5300.0,885.9377,886.6949,885.2503,885.868,5300.0
2024-09-09 10:30:00,889.61,890.61,888.66,889.4,4407.0,886.3063,887.3026,885.3599,886.0971,4407.0
2024-09-09 10:35:00,889.68,891.19,889.5,890.15,8442.0,886.3761,887.8805,886.1968,886.8443,8442.0
2024-09-09 10:40:00,890.09,891.13,890.0,890.27,6855.0,886.7846,887.8207,886.6949,886.9639,6855.0
2024-09-09 10:45:00,890.23,891.64,890.23,890.98,5902.0,886.924,888.3288,886.924,887.6713,5902.0
2024-09-09 10:50:00,891.38,892.75,891.38,892.75,5086.0,888.0698,889.4347,888.0698,889.4347,5086.0
2024-09-09 10:55:00,892.68,893.57,892.29,892.5,6078.0,889.3649,890.2516,888.9764,889.1856,6078.0
2024-09-09 11:00:00,892.0,892.5,891.07,891.43,19839.0,888.6875,889.1856,887.7609,888.1196,19839.0
2024-09-09 11:05:00,891.54,892.74,890.5,890.5,5657.0,888.2292,889.4247,887.193,887.193,5657.0
2024-09-09 11:10:00,891.53,891.53,888.55,888.57,3806.0,888.2192,888.2192,885.2503,885.2702,3806.0
2024-09-09 11:15:00,888.5,889.35,888.19,888.83,4132.0,885.2005,886.0473,884.8916,885.5292,4132.0
2024-09-09 11:20:00,888.64,890.01,888.64,890.0,1800.0,885.3399,886.7049,885.3399,886.6949,1800.0
2024-09-09 11:25:00,890.1,890.1,888.29,889.2,2212.0,886.7945,886.7945,884.9912,885.8979,2212.0
2024-09-09 11:30:00,889.79,892.3,889.79,892.3,3042.0,886.4857,888.9864,886.4857,888.9864,3042.0
2024-09-09 11:35:00,892.34,892.37,891.59,891.73,4905.0,889.0262,889.0561,888.279,888.4185,4905.0
2024-09-09 11:40:00,891.95,892.4,891.64,891.66,3573.0,888.6377,889.086,888.3288,888.3487,3573.0
2024-09-09 11:45:00,891.9,892.99,891.29,892.34,7381.0,888.5878,889.6738,887.9801,889.0262,7381.0
2024-09-09 11:50:00,892.69,893.17,891.71,893.0,7378.0,889.3749,889.8531,888.3985,889.6838,7378.0
2024-09-09 11:55:00,893.36,894.85,892.97,894.74,22817.0,890.0424,891.5269,889.6539,891.4173,22817.0
2024-09-09 12:00:00,894.76,895.5,894.49,894.75,12928.0,891.4372,892.1745,891.1682,891.4273,12928.0
2024-09-09 12:05:00,894.41,895.59,894.4,895.59,3063.0,891.0885,892.2641,891.0786,892.2641,3063.0
2024-09-09 12:10:00,895.48,895.62,894.61,894.72,2873.0,892.1545,892.294,891.2878,891.3974,2873.0
2024-09-09 12:15:00,894.81,895.8,894.72,895.8,3947.0,891.487,892.4734,891.3974,892.4734,3947.0
2024-09-09 12:20:00,895.54,895.54,894.68,894.68,3037.0,892.2143,892.2143,891.3575,891.3575,3037.0
2024-09-09 12:25:00,895.0,895.0,894.51,894.98,5991.0,891.6763,891.6763,891.1881,891.6564,5991.0
2024-09-09 12:30:00,894.86,895.14,894.68,894.9,7321.0,891.5368,891.8158,891.3575,891.5767,7321.0
2024-09-09 12:35:00,894.99,895.54,894.38,894.46,6500.0,891.6664,892.2143,891.0586,891.1383,6500.0
2024-09-09 12:40:00,894.82,896.07,894.72,895.56,11850.0,891.497,892.7424,891.3974,892.2342,11850.0
2024-09-09 12:45:00,895.58,896.83,895.57,896.34,5657.0,892.2542,893.4995,892.2442,893.0113,5657.0
2024-09-09 12:50:00,896.42,896.65,895.99,895.99,4533.0,893.0911,893.3202,892.6626,892.6626,4533.0
2024-09-09 12:55:00,896.1,897.36,895.93,896.03,10354.0,892.7722,894.0276,892.6029,892.7025,10354.0
2024-09-09 13:00:00,896.24,896.68,896.22,896.39,3249.0,892.9117,893.3501,892.8918,893.0612,3249.0
2024-09-09 13:05:00,896.23,898.0,896.23,897.99,6102.0,892.9018,894.6652,892.9018,894.6552,6102.0
2024-09-09 13:10:00,897.81,897.81,897.26,897.56,4758.0,894.4759,894.4759,893.9279,894.2268,4758.0
2024-09-09 13:15:00,897.49,898.84,896.73,896.88,11268.0,894.1571,895.5021,893.3999,893.5493,11268.0
2024-09-09 13:20:00,896.87,896.87,895.39,895.42,4950.0,893.5394,893.5394,892.0649,892.0948,4950.0
2024-09-09 13:25:00,895.42,895.42,894.66,894.66,2522.0,892.0948,892.0948,891.3376,891.3376,2522.0
2024-09-09 13:30:00,894.61,894.77,891.46,891.91,7514.0,891.2878,891.4472,888.1495,888.5978,7514.0
2024-09-09 13:35:00,891.79,892.2,891.37,891.64,9466.0,888.4782,888.8867,888.0598,888.3288,9466.0
2024-09-09 13:40:00,892.04,892.04,890.0,890.03,6151.0,888.7273,888.7273,886.6949,886.7248,6151.0
2024-09-09 13:45:00,890.05,890.46,889.8,890.0,3561.0,886.7447,887.1532,886.4956,886.6949,3561.0
2024-09-09 13:50:00,889.83,891.2,889.83,890.81,5385.0,886.5255,887.8904,886.5255,887.5019,5385.0
2024-09-09 13:55:00,891.09,891.94,889.74,889.74,3623.0,887.7808,888.6277,886.4359,886.4359,3623.0
2024-09-09 14:00:00,889.71,890.39,889.15,889.16,4568.0,886.406,887.0834,885.8481,885.858,4568.0
2024-09-09 14:05:00,889.85,890.98,889.68,890.73,3838.0,886.5455,887.6713,886.3761,887.4222,3838.0
2024-09-09 14:10:00,890.5,890.77,890.39,890.58,3451.0,887.193,887.462,887.0834,887.2727,3451.0
2024-09-09 14:15:00,890.89,892.59,890.89,892.1,2791.0,887.5816,889.2753,887.5816,888.7871,2791.0
2024-09-09 14:20:00,892.33,892.61,891.75,891.92,5268.0,889.0162,889.2952,888.4384,888.6078,5268.0
2024-09-09 14:25:00,892.26,892.61,891.63,891.63,1074.0,888.9465,889.2952,888.3188,888.3188,1074.0
2024-09-09 14:30:00,891.13,891.79,891.13,891.79,1356.0,887.8207,888.4782,887.8207,888.4782,1356.0
2024-09-09 14:35:00,891.82,892.02,890.81,890.91,3293.0,888.5081,888.7074,887.5019,887.6015,3293.0
2024-09-09 14:40:00,891.01,892.48,890.94,892.48,3404.0,887.7011,889.1657,887.6314,889.1657,3404.0
2024-09-09 14:45:00,892.08,892.35,891.76,891.76,1500.0,888.7672,889.0362,888.4484,888.4484,1500.0
2024-09-09 14:50:00,892.07,892.07,890.85,890.94,2580.0,888.7572,888.7572,887.5417,887.6314,2580.0
2024-09-09 14:55:00,891.0,891.7,890.92,891.7,2652.0,887.6912,888.3886,887.6115,888.3886,2652.0
2024-09-09 15:00:00,891.6,891.93,891.05,891.68,4791.0,888.289,888.6177,887.741,888.3687,4791.0
2024-09-09 15:05:00,891.41,892.24,891.41,892.24,2577.0,888.0997,888.9266,888.0997,888.9266,2577.0
2024-09-09 15:10:00,892.19,892.69,892.01,892.01,3564.0,888.8768,889.3749,888.6974,888.6974,3564.0
2024-09-09 15:15:00,892.07,892.72,892.06,892.41,2563.0,888.7572,889.4048,888.7472,889.0959,2563.0
2024-09-09 15:20:00,892.23,892.42,891.55,891.93,5603.0,888.9166,889.1059,888.2391,888.6177,5603.0
2024-09-09 15:25:00,891.94,894.33,891.92,894.32,5676.0,888.6277,891.0088,888.6078,890.9989,5676.0
2024-09-09 15:30:00,894.19,895.53,894.18,895.0,8136.0,890.8693,892.2044,890.8594,891.6763,8136.0
2024-09-09 15:35:00,894.98,896.07,894.96,895.72,6611.0,891.6564,892.7424,891.6365,892.3937,6611.0
2024-09-09 15:40:00,895.59,896.34,895.28,896.34,13858.0,892.2641,893.0113,891.9553,893.0113,13858.0
2024-09-09 15:45:00,896.01,896.36,895.33,895.95,9854.0,892.6826,893.0313,892.0051,892.6228,9854.0
2024-09-09 15:50:00,895.75,896.0,892.22,894.9,17168.0,892.4235,892.6726,888.9066,891.5767,17168.0
2024-09-09 15:55:00,894.89,897.08,894.22,896.53,48669.0,891.5667,893.7486,890.8992,893.2006,48669.0
2024-09-10 09:30:00,892.6,895.0,892.3,894.33,29798.0,889.2852,891.6763,888.9864,891.0088,29798.0
2024-09-10 09:35:00,893.28,893.77,890.88,892.2,8405.0,889.9627,890.4509,887.5716,888.8867,8405.0
2024-09-10 09:40:00,891.97,894.19,891.65,894.19,11710.0,888.6576,890.8693,888.3388,890.8693,11710.0
2024-09-10 09:45:00,894.52,895.0,892.99,894.03,8439.0,891.1981,891.6763,889.6738,890.7099,8439.0
2024-09-10 09:50:00,894.65,895.43,894.0,894.17,7746.0,891.3276,892.1047,890.68,890.8494,7746.0
2024-09-10 09:55:00,894.06,895.87,894.06,895.62,10255.0,890.7398,892.5431,890.7398,892.294,10255.0
2024-09-10 10:00:00,895.97,896.43,894.25,895.07,6071.0,892.6427,893.101,890.9291,891.7461,6071.0
2024-09-10 10:05:00,895.94,897.55,895.27,897.5,8651.0,892.6128,894.2169,891.9453,894.167,8651.0
2024-09-10 10:10:00,897.28,898.44,896.46,896.78,6577.0,893.9479,895.1036,893.1309,893.4497,6577.0
2024-09-10 10:15:00,896.04,897.73,895.24,897.73,4000.0,892.7125,894.3962,891.9154,894.3962,4000.0
2024-09-10 10:20:00,897.91,898.15,896.63,897.1,8467.0,894.5755,894.8146,893.3003,893.7685,8467.0
2024-09-10 10:25:00,897.13,900.69,896.99,900.12,20586.0,893.7984,897.3452,893.6589,896.7773,20586.0
2024-09-10 10:30:00,900.28,900.33,898.0,898.53,7463.0,896.9367,896.9865,894.6652,895.1932,7463.0
2024-09-10 10:35:00,898.33,898.33,897.47,897.94,2347.0,894.994,894.994,894.1372,894.6054,2347.0
2024-09-10 10:40:00,898.0,898.85,896.67,897.17,9887.0,894.6652,895.512,893.3401,893.8383,9887.0
2024-09-10 10:45:00,897.08,897.08,895.46,895.93,5982.0,893.7486,893.7486,892.1346,892.6029,5982.0
2024-09-10 10:50:00,895.06,895.28,894.54,895.28,4568.0,891.7361,891.9553,891.218,891.9553,4568.0
2024-09-10 10:55:00,895.11,895.78,894.82,895.3,6863.0,891.7859,892.4534,891.497,891.9752,6863.0
2024-09-10 11:00:00,894.96,896.17,894.7,896.08,2858.0,891.6365,892.842,891.3774,892.7523,2858.0
2024-09-10 11:05:00,895.79,896.97,895.34,896.35,2585.0,892.4634,893.639,892.0151,893.0213,2585.0
2024-09-10 11:10:00,897.2,897.48,896.69,896.69,5386.0,893.8682,894.1471,893.36,893.36,5386.0
2024-09-10 11:15:00,897.52,898.26,896.81,896.87,3600.0,894.187,894.9242,893.4796,893.5394,3600.0
2024-09-10 11:20:00,896.75,896.79,895.86,896.33,5048.0,893.4198,893.4597,892.5331,893.0014,5048.0
2024-09-10 11:25:00,896.81,897.43,896.81,897.21,846.0,893.4796,894.0973,893.4796,893.8781,846.0
2024-09-10 11:30:00,897.15,897.84,896.79,897.56,3648.0,893.8183,894.5058,893.4597,894.2268,3648.0
2024-09-10 11:35:00,897.45,897.52,895.98,896.16,2168.0,894.1172,894.187,892.6527,892.832,2168.0
2024-09-10 11:40:00,896.34,896.71,896.16,896.29,1445.0,893.0113,893.38,892.832,892.9615,1445.0
2024-09-10 11:45:00,895.8,895.8,893.29,893.31,3178.0,892.4734,892.4734,889.9727,889.9926,3178.0
2024-09-10 11:50:00,892.7,892.7,891.28,891.65,5164.0,889.3849,889.3849,887.9701,888.3388,5164.0
2024-09-10 11:55:00,891.8,892.08,890.0,890.0,6538.0,888.4882,888.7672,886.6949,886.6949,6538.0
2024-09-10 12:00:00,890.11,890.14,887.52,888.06,3413.0,886.8045,886.8344,884.2241,884.7621,3413.0
2024-09-10 12:05:00,887.74,889.35,887.73,888.51,3775.0,884.4433,886.0473,884.4333,885.2104,3775.0
2024-09-10 12:10:00,888.95,890.0,888.5,888.5,19277.0,885.6488,886.6949,885.2005,885.2005,19277.0
2024-09-10 12:15:00,888.78,890.35,888.78,890.35,1612.0,885.4794,887.0436,885.4794,887.0436,1612.0
2024-09-10 12:20:00,890.06,890.81,889.39,890.05,7670.0,886.7547,887.5019,886.0872,886.7447,7670.0
2024-09-10 12:25:00,890.13,890.82,890.13,890.59,2770.0,886.8244,887.5118,886.8244,887.2827,2770.0
2024-09-10 12:30:00,890.58,891.24,890.43,890.6,4251.0,887.2727,887.9303,887.1233,887.2927,4251.0
2024-09-10 12:35:00,890.5,890.77,890.06,890.06,2992.0,887.193,887.462,886.7547,886.7547,2992.0
2024-09-10 12:40:00,890.01,890.45,889.39,889.84,8663.0,886.7049,887.1432,886.0872,886.5355,8663.0
2024-09-10 12:45:00,889.7,890.38,889.44,890.25,2521.0,886.396,887.0735,886.137,886.944,2521.0
2024-09-10 12:50:00,890.0,890.8,889.99,890.67,1764.0,886.6949,887.4919,886.6849,887.3624,1764.0
2024-09-10 12:55:00,890.74,891.31,889.82,890.05,3856.0,887.4321,888.0,886.5156,886.7447,3856.0
2024-09-10 13:00:00,889.98,889.98,889.46,889.71,2996.0,886.675,886.675,886.1569,886.406,2996.0
2024-09-10 13:05:00,890.22,891.35,890.22,891.0,6581.0,886.9141,888.0399,886.9141,887.6912,6581.0
2024-09-10 13:10:00,891.12,891.91,890.54,891.56,2803.0,887.8107,888.5978,887.2329,888.2491,2803.0
2024-09-10 13:15:00,891.92,893.36,891.72,893.11,4150.0,888.6078,890.0424,888.4085,889.7933,4150.0
2024-09-10 13:20:00,892.75,893.08,892.31,892.71,2416.0,889.4347,889.7635,888.9963,889.3948,2416.0
2024-09-10 13:25:00,892.66,893.24,891.17,891.51,10845.0,889.345,889.9229,887.8605,888.1993,10845.0
2024-09-10 13:30:00,891.4,892.11,891.16,891.37,2530.0,888.0897,888.7971,887.8506,888.0598,2530.0
2024-09-10 13:35:00,891.8,892.79,891.5,892.59,3893.0,888.4882,889.4745,888.1893,889.2753,3893.0
2024-09-10 13:40:00,892.79,893.07,892.62,892.7,3746.0,889.4745,889.7535,889.3052,889.3849,3746.0
2024-09-10 13:45:00,892.75,892.75,892.1,892.14,5074.0,889.4347,889.4347,888.7871,888.8269,5074.0
2024-09-10 13:50:00,892.36,893.52,892.14,893.12,4791.0,889.0461,890.2018,888.8269,889.8033,4791.0
2024-09-10 13:55:00,893.23,893.75,893.16,893.35,4644.0,889.9129,890.431,889.8432,890.0325,4644.0
2024-09-10 14:00:00,893.63,895.94,893.63,895.1,2715.0,890.3114,892.6128,890.3114,891.776,2715.0
2024-09-10 14:05:00,894.98,895.58,894.39,894.4,2650.0,891.6564,892.2542,891.0686,891.0786,2650.0
2024-09-10 14:10:00,894.4,894.7,894.18,894.7,2973.0,891.0786,891.3774,890.8594,891.3774,2973.0
2024-09-10 14:15:00,894.71,895.21,894.7,895.21,2001.0,891.3874,891.8855,891.3774,891.8855,2001.0
2024-09-10 14:20:00,894.65,895.21,894.34,894.98,2572.0,891.3276,891.8855,891.0188,891.6564,2572.0
2024-09-10 14:25:00,894.95,895.33,894.93,894.94,888.0,891.6265,892.0051,891.6066,891.6165,888.0
2024-09-10 14:30:00,895.32,895.64,895.31,895.57,1100.0,891.9951,892.3139,891.9852,892.2442,1100.0
2024-09-10 14:35:00,895.64,895.71,895.4,895.71,1437.0,892.3139,892.3837,892.0748,892.3837,1437.0
2024-09-10 14:40:00,895.45,895.45,894.73,894.99,1420.0,892.1247,892.1247,891.4073,891.6664,1420.0
2024-09-10 14:45:00,895.04,895.45,894.85,895.45,1100.0,891.7162,892.1247,891.5269,892.1247,1100.0
2024-09-10 14:50:00,895.01,895.64,894.96,895.64,746.0,891.6863,892.3139,891.6365,892.3139,746.0
2024-09-10 14:55:00,895.3,896.01,895.3,896.01,1590.0,891.9752,892.6826,891.9752,892.6826,1590.0
2024-09-10 15:00:00,896.12,896.13,894.83,895.09,5658.0,892.7922,892.8021,891.507,891.766,5658.0
2024-09-10 15:05:00,895.0,895.18,894.42,894.7,4581.0,891.6763,891.8557,891.0985,891.3774,4581.0
2024-09-10 15:10:00,895.02,895.46,894.61,894.61,3133.0,891.6963,892.1346,891.2878,891.2878,3133.0
2024-09-10 15:15:00,894.49,894.5,894.0,894.0,2775.0,891.1682,891.1782,890.68,890.68,2775.0
2024-09-10 15:20:00,894.0,894.44,893.69,893.88,4328.0,890.68,891.1184,890.3712,890.5605,4328.0
2024-09-10 15:25:00,893.88,894.33,893.07,894.33,7854.0,890.5605,891.0088,889.7535,891.0088,7854.0
2024-09-10 15:30:00,894.51,896.28,894.17,894.7,4787.0,891.1881,892.9516,890.8494,891.3774,4787.0
2024-09-10 15:35:00,894.42,895.16,894.14,894.35,3260.0,891.0985,891.8357,890.8195,891.0287,3260.0
2024-09-10 15:40:00,894.03,894.77,893.84,894.31,4625.0,890.7099,891.4472,890.5206,890.9889,4625.0
2024-09-10 15:45:00,894.91,895.19,894.23,894.23,3000.0,891.5867,891.8656,890.9092,890.9092,3000.0
2024-09-10 15:50:00,893.95,896.12,893.95,895.64,12429.0,890.6302,892.7922,890.6302,892.3139,12429.0
2024-09-10 15:55:00,896.13,896.13,894.0,894.0,28304.0,892.8021,892.8021,890.68,890.68,28304.0
2024-09-11 09:30:00,895.0,895.33,890.63,891.31,24455.0,891.6763,892.0051,887.3226,888.0,24455.0
2024-09-11 09:35:00,890.64,891.46,889.29,890.31,6319.0,887.3325,888.1495,885.9875,887.0037,6319.0
2024-09-11 09:40:00,889.57,891.12,889.08,889.11,7480.0,886.2665,887.8107,885.7783,885.8082,7480.0
2024-09-11 09:45:00,888.9,889.39,887.76,888.5,6234.0,885.599,886.0872,884.4632,885.2005,6234.0
2024-09-11 09:50:00,888.87,889.55,888.24,889.05,4419.0,885.5691,886.2466,884.9414,885.7484,4419.0
2024-09-11 09:55:00,889.0,890.87,889.0,889.84,12332.0,885.6986,887.5617,885.6986,886.5355,12332.0
2024-09-11 10:00:00,889.0,890.0,887.4,887.89,15642.0,885.6986,886.6949,884.1045,884.5927,15642.0
2024-09-11 10:05:00,888.83,890.22,888.69,889.66,4822.0,885.5292,886.9141,885.3898,886.3562,4822.0
2024-09-11 10:10:00,890.04,890.04,886.4,886.53,12060.0,886.7347,886.7347,883.1083,883.2378,12060.0
2024-09-11 10:15:00,886.4,886.67,883.06,883.18,9332.0,883.1083,883.3773,879.7807,879.9002,9332.0
2024-09-11 10:20:00,883.06,885.84,882.95,884.57,9985.0,879.7807,882.5503,879.6711,881.2851,9985.0
2024-09-11 10:25:00,884.56,884.56,882.67,882.86,6015.0,881.2751,881.2751,879.3921,879.5814,6015.0
2024-09-11 10:30:00,882.78,882.78,879.59,880.0,14035.0,879.5017,879.5017,876.3236,876.732,14035.0
2024-09-11 10:35:00,880.0,881.0,879.84,880.51,4904.0,876.732,877.7283,876.5726,877.2401,4904.0
2024-09-11 10:40:00,880.75,880.79,879.51,879.51,2930.0,877.4792,877.5191,876.2438,876.2438,2930.0
2024-09-11 10:45:00,880.06,880.6,878.55,879.46,10090.0,876.7918,877.3298,875.2874,876.194,10090.0
2024-09-11 10:50:00,879.22,880.51,879.0,879.24,9607.0,875.9549,877.2401,875.7357,875.9749,9607.0
2024-09-11 10:55:00,879.94,879.94,878.0,878.81,6792.0,876.6723,876.6723,874.7395,875.5464,6792.0
2024-09-11 11:00:00,879.0,879.5,877.87,878.78,4086.0,875.7357,876.2339,874.6099,875.5166,4086.0
2024-09-11 11:05:00,878.74,881.09,878.44,880.0,7245.0,875.4767,877.818,875.1778,876.732,7245.0
2024-09-11 11:10:00,879.75,881.59,879.5,881.58,4333.0,876.483,878.3161,876.2339,878.3062,4333.0
2024-09-11 11:15:00,881.36,883.2,881.36,883.1,5850.0,878.087,879.9201,878.087,879.8205,5850.0
2024-09-11 11:20:00,883.15,883.42,882.0,882.09,6229.0,879.8703,880.1393,878.7246,878.8143,6229.0
2024-09-11 11:25:00,882.2,883.91,882.19,883.83,4035.0,878.9239,880.6275,878.9139,880.5478,4035.0
2024-09-11 11:30:00,883.69,884.99,883.33,884.44,5140.0,880.4083,881.7035,880.0497,881.1555,5140.0
2024-09-11 11:35:00,883.74,884.98,883.74,884.97,3819.0,880.4581,881.6935,880.4581,881.6836,3819.0
2024-09-11 11:40:00,885.13,887.8,885.0,887.8,4910.0,881.843,884.5031,881.7135,884.5031,4910.0
2024-09-11 11:45:00,888.37,889.07,887.8,888.22,4683.0,885.0709,885.7683,884.5031,884.9215,4683.0
2024-09-11 11:50:00,887.8,888.25,887.49,887.53,6575.0,884.5031,884.9514,884.1942,884.2341,6575.0
2024-09-11 11:55:00,887.68,887.68,884.32,886.03,3107.0,884.3835,884.3835,881.036,882.7396,3107.0
2024-09-11 12:00:00,886.44,890.01,885.78,889.98,5343.0,883.1481,886.7049,882.4906,886.675,5343.0
2024-09-11 12:05:00,890.05,890.65,889.42,889.58,3597.0,886.7447,887.3425,886.117,886.2765,3597.0
2024-09-11 12:10:00,889.55,890.0,888.91,889.45,2828.0,886.2466,886.6949,885.6089,886.1469,2828.0
2024-09-11 12:15:00,890.0,890.6,889.52,890.42,4718.0,886.6949,887.2927,886.2167,887.1133,4718.0
2024-09-11 12:20:00,890.48,891.5,889.92,890.25,3828.0,887.1731,888.1893,886.6152,886.944,3828.0
2024-09-11 12:25:00,890.88,891.53,890.88,891.4,1100.0,887.5716,888.2192,887.5716,888.0897,1100.0
2024-09-11 12:30:00,891.45,892.36,891.11,891.62,3778.0,888.1395,889.0461,887.8008,888.3089,3778.0
2024-09-11 12:35:00,891.55,892.11,890.85,891.73,4336.0,888.2391,888.7971,887.5417,888.4185,4336.0
2024-09-11 12:40:00,891.94,892.0,889.33,889.83,2247.0,888.6277,888.6875,886.0274,886.5255,2247.0
2024-09-11 12:45:00,890.17,890.68,890.16,890.52,1810.0,886.8643,887.3724,886.8543,887.213,1810.0
2024-09-11 12:50:00,890.52,891.27,890.52,891.18,2494.0,887.213,887.9602,887.213,887.8705,2494.0
2024-09-11 12:55:00,891.42,891.49,890.73,891.29,1250.0,888.1096,888.1794,887.4222,887.9801,1250.0
2024-09-11 13:00:00,891.8,893.2,891.31,892.7,4287.0,888.4882,889.883,888.0,889.3849,4287.0
2024-09-11 13:05:00,892.27,893.91,892.27,893.36,2183.0,888.9565,890.5904,888.9565,890.0424,2183.0
2024-09-11 13:10:00,893.29,894.21,893.29,893.87,1600.0,889.9727,890.8893,889.9727,890.5505,1600.0
2024-09-11 13:15:00,894.0,894.0,892.27,892.33,1879.0,890.68,890.68,888.9565,889.0162,1879.0
2024-09-11 13:20:00,892.21,892.36,890.49,890.49,1411.0,888.8967,889.0461,887.1831,887.1831,1411.0
2024-09-11 13:25:00,890.61,891.42,890.5,891.35,1421.0,887.3026,888.1096,887.193,888.0399,1421.0
2024-09-11 13:30:00,891.78,892.04,891.38,891.81,901.0,888.4683,888.7273,888.0698,888.4982,901.0
2024-09-11 13:35:00,891.92,892.47,891.91,892.47,2017.0,888.6078,889.1557,888.5978,889.1557,2017.0
2024-09-11 13:40:00,893.1,893.75,892.9,893.75,2499.0,889.7834,890.431,889.5841,890.431,2499.0
2024-09-11 13:45:00,893.6,894.69,893.59,894.34,2558.0,890.2815,891.3675,890.2716,891.0188,2558.0
2024-09-11 13:50:00,894.86,894.95,893.76,893.91,3144.0,891.5368,891.6265,890.4409,890.5904,3144.0
2024-09-11 13:55:00,893.5,894.13,892.8,893.47,4859.0,890.1819,890.8096,889.4845,890.152,4859.0
2024-09-11 14:00:00,893.23,894.65,892.72,894.65,3119.0,889.9129,891.3276,889.4048,891.3276,3119.0
2024-09-11 14:05:00,894.59,894.59,893.65,893.65,740.0,891.2678,891.2678,890.3313,890.3313,740.0
2024-09-11 14:10:00,893.85,894.45,893.81,894.22,1608.0,890.5306,891.1284,890.4907,890.8992,1608.0
2024-09-11 14:15:00,894.25,894.46,893.31,894.0,4173.0,890.9291,891.1383,889.9926,890.68,4173.0
2024-09-11 14:20:00,893.52,894.26,893.2,893.7,2517.0,890.2018,890.9391,889.883,890.3812,2517.0
2024-09-11 14:25:00,893.88,896.0,893.88,895.54,8201.0,890.5605,892.6726,890.5605,892.2143,8201.0
2024-09-11 14:30:00,895.36,896.39,895.36,896.39,2047.0,892.035,893.0612,892.035,893.0612,2047.0
2024-09-11 14:35:00,895.73,896.49,895.38,896.48,2945.0,892.4036,893.1608,892.0549,893.1508,2945.0
2024-09-11 14:40:00,896.58,897.72,896.57,897.25,4633.0,893.2505,894.3862,893.2405,893.918,4633.0
2024-09-11 14:45:00,897.7,897.78,896.31,897.6,4492.0,894.3663,894.446,892.9815,894.2667,4492.0
2024-09-11 14:50:00,896.94,897.52,896.26,896.26,2442.0,893.6091,894.187,892.9316,892.9316,2442.0
2024-09-11 14:55:00,896.31,897.68,896.31,897.31,2150.0,892.9815,894.3464,892.9815,893.9777,2150.0
2024-09-11 15:00:00,896.97,897.53,896.78,897.25,4703.0,893.639,894.1969,893.4497,893.918,4703.0
2024-09-11 15:05:00,897.28,897.6,896.83,897.1,4871.0,893.9479,894.2667,893.4995,893.7685,4871.0
2024-09-11 15:10:00,897.25,897.25,896.11,896.7,2643.0,893.918,893.918,892.7822,893.37,2643.0
2024-09-11 15:15:00,896.7,897.63,896.5,897.15,3443.0,893.37,894.2966,893.1708,893.8183,3443.0
2024-09-11 15:20:00,897.48,898.95,897.48,898.92,13195.0,894.1471,895.6117,894.1471,895.5818,13195.0
2024-09-11 15:25:00,898.51,899.12,898.5,898.87,3999.0,895.1733,895.781,895.1633,895.532,3999.0
2024-09-11 15:30:00,899.0,899.5,897.83,898.24,7518.0,895.6615,896.1596,894.4958,894.9043,7518.0
2024-09-11 15:35:00,897.72,898.11,897.37,897.76,6026.0,894.3862,894.7748,894.0375,894.4261,6026.0
2024-09-11 15:40:00,897.71,898.5,897.24,898.5,8274.0,894.3763,895.1633,893.908,895.1633,8274.0
2024-09-11 15:45:00,898.47,898.47,897.45,897.96,8199.0,895.1334,895.1334,894.1172,894.6253,8199.0
2024-09-11 15:50:00,898.32,900.22,897.24,900.14,20982.0,894.984,896.8769,893.908,896.7972,20982.0
2024-09-11 15:55:00,900.2,902.0,899.6,900.33,42357.0,896.857,898.6503,896.2592,896.9865,42357.0
2024-09-12 09:30:00,901.03,901.03,896.51,898.0,19105.0,897.6839,897.6839,893.1807,894.6652,19105.0
2024-09-12 09:35:00,897.49,903.49,897.48,902.83,11501.0,894.1571,900.1348,894.1471,899.4772,11501.0
2024-09-12 09:40:00,902.92,905.39,902.16,903.77,9181.0,899.5669,902.0277,898.8097,900.4138,9181.0
2024-09-12 09:45:00,904.45,907.0,903.81,905.09,10149.0,901.0912,903.6318,900.4536,901.7289,10149.0
2024-09-12 09:50:00,904.52,905.55,903.82,905.16,10900.0,901.161,902.1871,900.4636,901.7986,10900.0
2024-09-12 09:55:00,904.68,908.0,904.41,907.06,41234.0,901.3204,904.628,901.0514,903.6915,41234.0
2024-09-12 10:00:00,906.68,908.5,905.42,907.78,25360.0,903.313,905.1262,902.0576,904.4089,25360.0
2024-09-12 10:05:00,907.8,909.0,907.75,908.46,7612.0,904.4288,905.6243,904.379,905.0863,7612.0
2024-09-12 10:10:00,907.97,910.6,907.87,910.54,12853.0,904.5982,907.2184,904.4985,907.1586,12853.0
2024-09-12 10:15:00,910.54,910.92,908.01,909.16,10389.0,907.1586,907.5372,904.638,905.7837,10389.0
2024-09-12 10:20:00,908.71,910.5,908.49,909.86,8233.0,905.3354,907.1188,905.1162,906.4811,8233.0
2024-09-12 10:25:00,910.15,910.9,909.81,910.46,5998.0,906.7701,907.5173,906.4313,907.0789,5998.0
2024-09-12 10:30:00,910.73,911.09,909.16,910.42,7240.0,907.3479,907.7066,905.7837,907.0391,7240.0
2024-09-12 10:35:00,910.48,910.48,906.77,907.33,10185.0,907.0988,907.0988,903.4026,903.9605,10185.0
2024-09-12 10:40:00,906.96,908.53,906.33,908.35,9664.0,903.5919,905.1561,902.9643,904.9767,9664.0
2024-09-12 10:45:00,908.45,909.85,907.85,909.43,6052.0,905.0764,906.4712,904.4786,906.0527,6052.0
2024-09-12 10:50:00,909.34,909.58,908.48,909.15,9214.0,905.9631,906.2022,905.1063,905.7738,9214.0
2024-09-12 10:55:00,909.25,910.45,908.58,908.58,9866.0,905.8734,907.069,905.2059,905.2059,9866.0
2024-09-12 11:00:00,907.91,910.3,907.18,910.3,5383.0,904.5384,906.9195,903.8111,906.9195,5383.0
2024-09-12 11:05:00,910.25,911.06,910.17,910.48,4186.0,906.8697,907.6767,906.79,907.0988,4186.0
2024-09-12 11:10:00,910.99,912.51,910.55,912.13,10437.0,907.6069,909.1213,907.1686,908.7427,10437.0
2024-09-12 11:15:00,912.16,912.16,909.84,910.5,4736.0,908.7726,908.7726,906.4612,907.1188,4736.0
2024-09-12 11:20:00,910.31,910.32,908.42,909.28,6637.0,906.9295,906.9394,905.0465,905.9033,6637.0
2024-09-12 11:25:00,908.9,909.21,908.05,908.13,2930.0,905.5247,905.8336,904.6779,904.7576,2930.0
2024-09-12 11:30:00,908.1,908.71,907.44,908.07,4907.0,904.7277,905.3354,904.0701,904.6978,4907.0
2024-09-12 11:35:00,908.57,908.9,907.4,907.79,4035.0,905.1959,905.5247,904.0303,904.4188,4035.0
2024-09-12 11:40:00,907.6,908.34,907.12,907.22,4027.0,904.2295,904.9668,903.7513,903.8509,4027.0
2024-09-12 11:45:00,907.72,907.75,907.08,907.33,3055.0,904.3491,904.379,903.7115,903.9605,3055.0
2024-09-12 11:50:00,907.46,907.65,906.01,906.26,5810.0,904.0901,904.2793,902.6454,902.8945,5810.0
2024-09-12 11:55:00,906.68,907.81,906.31,907.68,7486.0,903.313,904.4388,902.9443,904.3092,7486.0
2024-09-12 12:00:00,907.91,908.45,907.64,908.35,2602.0,904.5384,905.0764,904.2694,904.9767,2602.0
2024-09-12 12:05:00,908.36,908.72,907.32,907.8,2496.0,904.9867,905.3454,903.9506,904.4288,2496.0
2024-09-12 12:10:00,907.47,907.73,907.01,907.37,1069.0,904.1,904.3591,903.6417,904.0004,1069.0
2024-09-12 12:15:00,907.37,907.87,906.84,907.06,1878.0,904.0004,904.4985,903.4724,903.6915,1878.0
2024-09-12 12:20:00,907.36,907.87,907.21,907.81,1450.0,903.9904,904.4985,903.841,904.4388,1450.0
2024-09-12 12:25:00,907.15,907.59,906.89,907.42,2721.0,903.7812,904.2196,903.5222,904.0502,2721.0
2024-09-12 12:30:00,907.62,907.89,907.12,907.89,1842.0,904.2495,904.5185,903.7513,904.5185,1842.0
2024-09-12 12:35:00,907.15,907.71,907.15,907.3,862.0,903.7812,904.3391,903.7812,903.9306,862.0
2024-09-12 12:40:00,907.46,908.56,907.14,908.24,2960.0,904.0901,905.186,903.7712,904.8672,2960.0
2024-09-12 12:45:00,908.73,908.89,908.02,908.41,2326.0,905.3553,905.5147,904.648,905.0365,2326.0
2024-09-12 12:50:00,908.83,909.54,908.32,909.26,5760.0,905.455,906.1623,904.9469,905.8834,5760.0
2024-09-12 12:55:00,909.66,911.0,909.27,910.56,3813.0,906.2819,907.6169,905.8933,907.1785,3813.0
2024-09-12 13:00:00,911.05,911.28,910.45,911.0,3864.0,907.6667,907.8959,907.069,907.6169,3864.0
2024-09-12 13:05:00,911.1,911.5,910.74,910.86,3560.0,907.7165,908.1151,907.3579,907.4774,3560.0
2024-09-12 13:10:00,911.25,911.25,910.42,910.42,1800.0,907.866,907.866,907.0391,907.0391,1800.0
2024-09-12 13:15:00,910.72,911.25,910.7,911.22,3731.0,907.3379,907.866,907.318,907.8361,3731.0
2024-09-12 13:20:00,911.02,911.72,910.81,911.58,3869.0,907.6368,908.3342,907.4276,908.1948,3869.0
2024-09-12 13:25:00,911.61,911.65,910.47,910.47,8783.0,908.2246,908.2645,907.0889,907.0889,8783.0
2024-09-12 13:30:00,910.79,911.08,910.48,910.97,1714.0,907.4077,907.6966,907.0988,907.587,1714.0
2024-09-12 13:35:00,910.74,912.06,910.74,912.06,9413.0,907.3579,908.673,907.3579,908.673,9413.0
2024-09-12 13:40:00,912.1,912.1,911.63,911.63,5881.0,908.7128,908.7128,908.2446,908.2446,5881.0
2024-09-12 13:45:00,911.77,912.82,911.77,912.1,7911.0,908.384,909.4301,908.384,908.7128,7911.0
2024-09-12 13:50:00,912.27,912.77,912.0,912.0,2651.0,908.8822,909.3803,908.6132,908.6132,2651.0
2024-09-12 13:55:00,911.97,912.0,911.6,912.0,1676.0,908.5833,908.6132,908.2147,908.6132,1676.0
2024-09-12 14:00:00,912.08,912.92,911.64,912.81,6170.0,908.6929,909.5298,908.2545,909.4202,6170.0
2024-09-12 14:05:00,913.0,913.8,912.79,913.26,4650.0,909.6095,910.4065,909.4003,909.8685,4650.0
2024-09-12 14:10:00,913.27,913.66,912.96,913.04,5570.0,909.8785,910.267,909.5696,909.6493,5570.0
2024-09-12 14:15:00,912.83,913.01,912.0,912.0,4926.0,909.4401,909.6194,908.6132,908.6132,4926.0
2024-09-12 14:20:00,911.76,913.22,911.76,912.97,6316.0,908.3741,909.8287,908.3741,909.5796,6316.0
2024-09-12 14:25:00,913.0,913.5,913.0,913.5,4262.0,909.6095,910.1076,909.6095,910.1076,4262.0
2024-09-12 14:30:00,913.7,914.21,913.08,913.86,3783.0,910.3069,910.815,909.6892,910.4663,3783.0
2024-09-12 14:35:00,913.36,914.39,913.36,914.0,4354.0,909.9681,910.9943,909.9681,910.6058,4354.0
2024-09-12 14:40:00,913.55,913.97,913.36,913.86,1958.0,910.1574,910.5759,909.9681,910.4663,1958.0
2024-09-12 14:45:00,913.97,914.38,913.07,913.07,8770.0,910.5759,910.9844,909.6792,909.6792,8770.0
2024-09-12 14:50:00,913.0,913.16,910.0,910.83,9508.0,909.6095,909.7689,906.6206,907.4475,9508.0
2024-09-12 14:55:00,911.22,913.2,911.22,913.0,5739.0,907.8361,909.8087,907.8361,909.6095,5739.0
2024-09-12 15:00:00,912.76,913.21,912.24,912.24,4272.0,909.3704,909.8187,908.8523,908.8523,4272.0
2024-09-12 15:05:00,912.69,912.85,912.22,912.47,2975.0,909.3006,909.46,908.8324,909.0814,2975.0
2024-09-12 15:10:00,912.85,913.83,912.51,912.96,3056.0,909.46,910.4364,909.1213,909.5696,3056.0
2024-09-12 15:15:00,913.14,913.59,912.76,913.49,2369.0,909.749,910.1973,909.3704,910.0977,2369.0
2024-09-12 15:20:00,913.29,913.66,912.98,913.66,1037.0,909.8984,910.267,909.5896,910.267,1037.0
2024-09-12 15:25:00,913.6,913.76,913.2,913.55,2032.0,910.2073,910.3667,909.8087,910.1574,2032.0
2024-09-12 15:30:00,913.51,914.24,913.51,914.08,7731.0,910.1176,910.8449,910.1176,910.6855,7731.0
2024-09-12 15:35:00,914.0,914.37,913.79,913.93,7770.0,910.6058,910.9744,910.3965,910.536,7770.0
2024-09-12 15:40:00,914.09,915.35,913.94,914.87,8271.0,910.6954,911.9508,910.546,911.4725,8271.0
2024-09-12 15:45:00,915.08,915.52,914.26,915.33,5293.0,911.6818,912.1201,910.8648,911.9308,5293.0
2024-09-12 15:50:00,914.89,915.7,914.44,914.58,11937.0,911.4925,912.2995,911.0441,911.1836,11937.0
2024-09-12 15:55:00,914.66,915.25,913.58,915.17,32969.0,911.2633,911.8511,910.1873,911.7714,32969.0
2024-09-13 09:30:00,913.63,914.76,911.0,913.0,34929.0,910.2371,911.3629,907.6169,909.6095,34929.0
2024-09-13 09:35:00,913.06,913.06,909.36,911.55,13270.0,909.6693,909.6693,905.983,908.1649,13270.0
2024-09-13 09:40:00,910.69,912.44,909.68,912.01,8773.0,907.3081,909.0516,906.3018,908.6232,8773.0
2024-09-13 09:45:00,912.12,913.46,911.24,913.0,4049.0,908.7327,910.0678,907.856,909.6095,4049.0
2024-09-13 09:50:00,912.85,916.1,912.41,915.8,10543.0,909.46,912.698,909.0217,912.3991,10543.0
2024-09-13 09:55:00,915.98,917.75,915.92,916.46,8702.0,912.5784,914.3418,912.5186,913.0566,8702.0
2024-09-13 10:00:00,917.01,917.01,913.01,914.86,8902.0,913.6046,913.6046,909.6194,911.4626,8902.0
2024-09-13 10:05:00,915.3,916.03,914.43,915.62,11630.0,911.9009,912.6282,911.0342,912.2198,11630.0
2024-09-13 10:10:00,915.24,916.5,914.38,914.73,5024.0,911.8412,913.0965,910.9844,911.3331,5024.0
2024-09-13 10:15:00,915.25,917.0,914.72,916.29,3347.0,911.8511,913.5946,911.3231,912.8873,3347.0
2024-09-13 10:20:00,916.88,916.88,915.73,916.0,4146.0,913.4751,913.4751,912.3293,912.5983,4146.0
2024-09-13 10:25:00,915.5,916.02,913.01,913.8,5684.0,912.1002,912.6183,909.6194,910.4065,5684.0
2024-09-13 10:30:00,913.42,913.92,912.21,913.18,6099.0,910.0279,910.5261,908.8224,909.7888,6099.0
2024-09-13 10:35:00,913.56,914.54,912.99,914.06,4692.0,910.1674,911.1438,909.5995,910.6655,4692.0
2024-09-13 10:40:00,914.1,916.0,913.6,916.0,5945.0,910.7054,912.5983,910.2073,912.5983,5945.0
2024-09-13 10:45:00,916.17,916.75,915.7,915.87,3110.0,912.7677,913.3456,912.2995,912.4688,3110.0
2024-09-13 10:50:00,915.86,915.86,914.98,915.46,2052.0,912.4589,912.4589,911.5821,912.0603,2052.0
2024-09-13 10:55:00,915.1,915.61,914.02,915.25,2880.0,911.7017,912.2098,910.6257,911.8511,2880.0
2024-09-13 11:00:00,915.65,915.76,915.05,915.49,3603.0,912.2496,912.3592,911.6519,912.0902,3603.0
2024-09-13 11:05:00,915.84,916.0,915.0,915.27,6991.0,912.4389,912.5983,911.6021,911.8711,6991.0
2024-09-13 11:10:00,915.11,916.31,914.93,915.94,5417.0,911.7116,912.9072,911.5323,912.5386,5417.0
2024-09-13 11:15:00,916.25,916.72,916.24,916.72,2993.0,912.8474,913.3157,912.8374,913.3157,2993.0
2024-09-13 11:20:00,916.77,918.65,916.63,918.56,10043.0,913.3655,915.2385,913.226,915.1488,10043.0
2024-09-13 11:25:00,918.9,919.64,918.88,919.0,5772.0,915.4876,916.2248,915.4676,915.5872,5772.0
2024-09-13 11:30:00,918.98,919.91,918.81,919.57,11209.0,915.5673,916.4938,915.3979,916.1551,11209.0
2024-09-13 11:35:00,919.68,919.91,918.76,918.84,4609.0,916.2647,916.4938,915.3481,915.4278,4609.0
2024-09-13 11:40:00,918.94,919.02,917.61,917.85,8493.0,915.5274,915.6071,914.2024,914.4415,8493.0
2024-09-13 11:45:00,918.0,919.23,917.66,918.82,6897.0,914.5909,915.8163,914.2522,915.4079,6897.0
2024-09-13 11:50:00,918.48,919.64,918.48,919.64,4549.0,915.0691,916.2248,915.0691,916.2248,4549.0
2024-09-13 11:55:00,919.4,920.23,919.22,919.24,7445.0,915.9857,916.8126,915.8064,915.8263,7445.0
2024-09-13 12:00:00,919.94,920.06,918.62,920.06,6896.0,916.5237,916.6433,915.2086,916.6433,6896.0
2024-09-13 12:05:00,919.95,920.0,919.02,919.4,2082.0,916.5337,916.5835,915.6071,915.9857,2082.0
2024-09-13 12:10:00,919.59,919.59,918.0,918.44,1463.0,916.175,916.175,914.5909,915.0293,1463.0
2024-09-13 12:15:00,918.07,918.88,917.74,918.15,2194.0,914.6607,915.4676,914.3319,914.7404,2194.0
2024-09-13 12:20:00,918.21,918.99,918.2,918.57,3037.0,914.8001,915.5772,914.7902,915.1588,3037.0
2024-09-13 12:25:00,918.44,919.08,918.42,919.08,1401.0,915.0293,915.6669,915.0094,915.6669,1401.0
2024-09-13 12:30:00,919.11,919.18,918.47,919.03,2392.0,915.6968,915.7665,915.0592,915.6171,2392.0
2024-09-13 12:35:00,918.87,919.18,917.92,917.92,5686.0,915.4577,915.7665,914.5112,914.5112,5686.0
2024-09-13 12:40:00,918.79,918.8,917.95,918.26,1329.0,915.378,915.3879,914.5411,914.8499,1329.0
2024-09-13 12:45:00,918.04,918.77,917.94,918.64,2390.0,914.6308,915.3581,914.5311,915.2285,2390.0
2024-09-13 12:50:00,918.99,920.1,918.81,920.1,4836.0,915.5772,916.6831,915.3979,916.6831,4836.0
2024-09-13 12:55:00,919.82,920.61,919.63,920.48,5530.0,916.4042,917.1912,916.2149,917.0617,5530.0
2024-09-13 13:00:00,920.46,921.3,920.46,920.71,13079.0,917.0418,917.8787,917.0418,917.2908,13079.0
2024-09-13 13:05:00,920.6,920.95,920.32,920.39,4775.0,917.1813,917.53,916.9023,916.972,4775.0
2024-09-13 13:10:00,920.67,921.85,920.02,921.85,8790.0,917.251,918.4266,916.6034,918.4266,8790.0
2024-09-13 13:15:00,921.28,922.0,921.27,921.6,3464.0,917.8587,918.5761,917.8488,918.1775,3464.0
2024-09-13 13:20:00,921.36,921.37,920.25,920.25,2579.0,917.9384,917.9484,916.8326,916.8326,2579.0
2024-09-13 13:25:00,920.59,921.33,920.28,920.82,3567.0,917.1713,917.9085,916.8624,917.4004,3567.0
2024-09-13 13:30:00,921.12,921.73,920.76,921.47,4940.0,917.6993,918.3071,917.3407,918.048,4940.0
2024-09-13 13:35:00,921.7,922.73,921.24,922.46,9017.0,918.2772,919.3033,917.8189,919.0344,9017.0
2024-09-13 13:40:00,922.6,923.46,922.3,923.46,8381.0,919.1738,920.0306,918.8749,920.0306,8381.0
2024-09-13 13:45:00,923.15,923.83,922.5,922.95,8827.0,919.7218,920.3993,919.0742,919.5225,8827.0
2024-09-13 13:50:00,922.96,923.63,922.74,923.12,10697.0,919.5325,920.2,919.3133,919.6919,10697.0
2024-09-13 13:55:00,923.45,923.74,922.5,922.5,7291.0,920.0207,920.3096,919.0742,919.0742,7291.0
2024-09-13 14:00:00,922.43,922.64,920.62,921.11,4945.0,919.0045,919.2137,917.2012,917.6894,4945.0
2024-09-13 14:05:00,921.11,922.73,921.08,922.0,4075.0,917.6894,919.3033,917.6595,918.5761,4075.0
2024-09-13 14:10:00,922.39,922.39,920.67,920.77,2044.0,918.9646,918.9646,917.251,917.3506,2044.0
2024-09-13 14:15:00,920.33,920.4,919.36,919.78,4140.0,916.9123,916.982,915.9459,916.3643,4140.0
2024-09-13 14:20:00,919.87,920.82,919.35,920.16,7082.0,916.454,917.4004,915.9359,916.7429,7082.0
2024-09-13 14:25:00,920.03,920.62,919.11,920.04,11070.0,916.6134,917.2012,915.6968,916.6233,11070.0
2024-09-13 14:30:00,920.34,921.18,920.33,920.99,11502.0,916.9222,917.7591,916.9123,917.5698,11502.0
2024-09-13 14:35:00,921.0,921.06,918.3,918.3,3829.0,917.5798,917.6395,914.8898,914.8898,3829.0
2024-09-13 14:40:00,918.3,918.9,917.81,918.18,4604.0,914.8898,915.4876,914.4016,914.7702,4604.0
2024-09-13 14:45:00,918.18,918.54,917.4,917.94,3180.0,914.7702,915.1289,913.9931,914.5311,3180.0
2024-09-13 14:50:00,917.67,918.05,917.27,917.27,2067.0,914.2621,914.6407,913.8636,913.8636,2067.0
2024-09-13 14:55:00,917.22,917.5,917.02,917.5,1436.0,913.8138,914.0928,913.6146,914.0928,1436.0
2024-09-13 15:00:00,917.31,917.5,916.47,916.53,2302.0,913.9035,914.0928,913.0666,913.1264,2302.0
2024-09-13 15:05:00,916.95,917.23,916.65,916.75,1840.0,913.5448,913.8238,913.2459,913.3456,1840.0
2024-09-13 15:10:00,916.95,916.95,915.82,916.15,7406.0,913.5448,913.5448,912.419,912.7478,7406.0
2024-09-13 15:15:00,915.83,917.69,915.83,917.46,6006.0,912.429,914.2821,912.429,914.0529,6006.0
2024-09-13 15:20:00,917.48,917.73,917.23,917.73,2031.0,914.0728,914.3219,913.8238,914.3219,2031.0
2024-09-13 15:25:00,918.02,918.23,916.7,916.71,9658.0,914.6108,914.8201,913.2957,913.3057,9658.0
2024-09-13 15:30:00,917.02,917.62,916.65,916.8,5583.0,913.6146,914.2123,913.2459,913.3954,5583.0
2024-09-13 15:35:00,917.0,917.44,916.8,917.33,6956.0,913.5946,914.033,913.3954,913.9234,6956.0
2024-09-13 15:40:00,917.43,917.43,916.44,917.25,7075.0,914.023,914.023,913.0367,913.8437,7075.0
2024-09-13 15:45:00,917.8,917.95,917.15,917.4,3132.0,914.3917,914.5411,913.7441,913.9931,3132.0
2024-09-13 15:50:00,917.65,918.31,917.05,917.27,5790.0,914.2422,914.8998,913.6444,913.8636,5790.0
2024-09-13 15:55:00,917.0,917.29,915.45,915.88,21623.0,913.5946,913.8835,912.0504,912.4788,21623.0
2024-09-16 09:30:00,922.0,922.0,911.23,911.93,40285.0,918.5761,918.5761,907.8461,908.5435,40285.0
2024-09-16 09:35:00,911.57,916.15,911.57,915.94,10758.0,908.1848,912.7478,908.1848,912.5386,10758.0
2024-09-16 09:40:00,915.74,918.67,915.6,918.67,7907.0,912.3393,915.2584,912.1998,915.2584,7907.0
2024-09-16 09:45:00,918.32,919.83,918.1,919.51,9497.0,914.9097,916.4141,914.6905,916.0953,9497.0
2024-09-16 09:50:00,919.44,922.44,918.88,922.29,12396.0,916.0256,919.0144,915.4676,918.865,12396.0
2024-09-16 09:55:00,922.63,922.63,919.92,920.15,21071.0,919.2037,919.2037,916.5038,916.7329,21071.0
2024-09-16 10:00:00,920.94,920.94,917.88,919.33,12049.0,917.52,917.52,914.4714,915.916,12049.0
2024-09-16 10:05:00,918.61,920.87,918.61,920.52,8027.0,915.1986,917.4503,915.1986,917.1016,8027.0
2024-09-16 10:10:00,920.02,920.02,915.41,915.88,5322.0,916.6034,916.6034,912.0105,912.4788,5322.0
2024-09-16 10:15:00,915.45,915.79,914.36,915.07,9316.0,912.0504,912.3891,910.9644,911.6718,9316.0
2024-09-16 10:20:00,915.65,917.1,915.46,915.91,5888.0,912.2496,913.6943,912.0603,912.5087,5888.0
2024-09-16 10:25:00,915.65,916.0,912.8,913.69,11149.0,912.2496,912.5983,909.4102,910.2969,11149.0
2024-09-16 10:30:00,913.42,913.43,911.22,911.41,9456.0,910.0279,910.0379,907.8361,908.0254,9456.0
2024-09-16 10:35:00,911.56,912.63,911.55,912.63,3473.0,908.1748,909.2409,908.1649,909.2409,3473.0
2024-09-16 10:40:00,912.02,912.91,911.8,912.81,4678.0,908.6331,909.5198,908.4139,909.4202,4678.0
2024-09-16 10:45:00,913.04,913.21,911.57,912.62,8719.0,909.6493,909.8187,908.1848,909.2309,8719.0
2024-09-16 10:50:00,912.65,912.77,911.0,911.0,6522.0,909.2608,909.3803,907.6169,907.6169,6522.0
2024-09-16 10:55:00,911.7,911.7,909.26,910.65,8116.0,908.3143,908.3143,905.8834,907.2682,8116.0
2024-09-16 11:00:00,910.83,910.84,909.3,909.36,3018.0,907.4475,907.4575,905.9232,905.983,3018.0
2024-09-16 11:05:00,909.41,910.79,908.47,910.11,7548.0,906.0328,907.4077,905.0963,906.7302,7548.0
2024-09-16 11:10:00,910.21,910.53,909.09,909.12,10849.0,906.8298,907.1487,905.714,905.7439,10849.0
2024-09-16 11:15:00,909.05,909.99,907.46,907.75,16635.0,905.6741,906.6107,904.0901,904.379,16635.0
2024-09-16 11:20:00,907.8,907.8,907.15,907.4,7742.0,904.4288,904.4288,903.7812,904.0303,7742.0
2024-09-16 11:25:00,907.65,907.9,906.0,906.58,10178.0,904.2793,904.5284,902.6355,903.2133,10178.0
2024-09-16 11:30:00,906.65,908.36,906.63,908.07,6529.0,903.2831,904.9867,903.2631,904.6978,6529.0
2024-09-16 11:35:00,908.07,908.27,907.14,907.5,7435.0,904.6978,904.897,903.7712,904.1299,7435.0
2024-09-16 11:40:00,907.5,907.5,906.09,906.51,6749.0,904.1299,904.1299,902.7251,903.1436,6749.0
2024-09-16 11:45:00,906.5,906.59,905.56,906.35,7552.0,903.1336,903.2233,902.1971,902.9842,7552.0
2024-09-16 11:50:00,906.25,907.84,906.04,907.63,4297.0,902.8845,904.4686,902.6753,904.2594,4297.0
2024-09-16 11:55:00,907.42,907.71,907.04,907.04,4755.0,904.0502,904.3391,903.6716,903.6716,4755.0
2024-09-16 12:00:00,907.31,907.31,906.0,906.15,7160.0,903.9406,903.9406,902.6355,902.7849,7160.0
2024-09-16 12:05:00,905.91,908.4,905.91,908.16,4352.0,902.5458,905.0266,902.5458,904.7875,4352.0
2024-09-16 12:10:00,908.35,909.15,908.2,908.71,2411.0,904.9767,905.7738,904.8273,905.3354,2411.0
2024-09-16 12:15:00,908.64,908.8,907.04,907.04,3014.0,905.2657,905.4251,903.6716,903.6716,3014.0
2024-09-16 12:20:00,907.02,907.23,906.18,907.23,4723.0,903.6517,903.8609,902.8148,903.8609,4723.0
2024-09-16 12:25:00,906.87,908.78,906.87,907.73,5027.0,903.5022,905.4052,903.5022,904.3591,5027.0
2024-09-16 12:30:00,908.0,908.29,906.87,906.96,11320.0,904.628,904.917,903.5022,903.5919,11320.0
2024-09-16 12:35:00,907.35,908.74,907.15,908.65,7302.0,903.9805,905.3653,903.7812,905.2756,7302.0
2024-09-16 12:40:00,908.65,908.71,907.68,908.16,2694.0,905.2756,905.3354,904.3092,904.7875,2694.0
2024-09-16 12:45:00,907.68,908.58,907.68,908.14,10034.0,904.3092,905.2059,904.3092,904.7675,10034.0
2024-09-16 12:50:00,908.56,909.82,908.54,909.47,7553.0,905.186,906.4413,905.166,906.0926,7553.0
2024-09-16 12:55:00,909.81,910.56,908.77,908.77,8111.0,906.4313,907.1785,905.3952,905.3952,8111.0
2024-09-16 13:00:00,909.24,909.77,908.85,909.57,2275.0,905.8634,906.3915,905.4749,906.1922,2275.0
2024-09-16 13:05:00,909.59,909.86,909.45,909.61,4230.0,906.2121,906.4811,906.0727,906.2321,4230.0
2024-09-16 13:10:00,909.83,909.83,908.97,909.01,3522.0,906.4513,906.4513,905.5944,905.6343,3522.0
2024-09-16 13:15:00,909.12,909.22,908.59,908.59,2847.0,905.7439,905.8435,905.2159,905.2159,2847.0
2024-09-16 13:20:00,908.61,908.61,907.68,907.84,2848.0,905.2358,905.2358,904.3092,904.4686,2848.0
2024-09-16 13:25:00,907.99,908.1,906.74,907.83,8033.0,904.6181,904.7277,903.3727,904.4587,8033.0
2024-09-16 13:30:00,907.83,908.35,907.3,907.78,4786.0,904.4587,904.9767,903.9306,904.4089,4786.0
2024-09-16 13:35:00,907.79,908.21,907.16,908.21,4945.0,904.4188,904.8373,903.7912,904.8373,4945.0
2024-09-16 13:40:00,908.29,908.72,908.22,908.72,2344.0,904.917,905.3454,904.8472,905.3454,2344.0
2024-09-16 13:45:00,908.42,908.5,907.34,907.56,2784.0,905.0465,905.1262,903.9705,904.1897,2784.0
2024-09-16 13:50:00,907.18,907.94,906.82,906.82,2620.0,903.8111,904.5683,903.4524,903.4524,2620.0
2024-09-16 13:55:00,906.85,907.09,906.38,906.77,4018.0,903.4823,903.7214,903.0141,903.4026,4018.0
2024-09-16 14:00:00,906.66,907.23,906.39,906.83,3904.0,903.293,903.8609,903.024,903.4624,3904.0
2024-09-16 14:05:00,906.54,907.12,906.41,906.79,4037.0,903.1735,903.7513,903.044,903.4225,4037.0
2024-09-16 14:10:00,907.12,908.33,907.12,907.51,5055.0,903.7513,904.9568,903.7513,904.1399,5055.0
2024-09-16 14:15:00,907.96,908.43,907.21,907.44,2423.0,904.5882,905.0565,903.841,904.0701,2423.0
2024-09-16 14:20:00,907.44,908.43,907.44,908.43,4116.0,904.0701,905.0565,904.0701,905.0565,4116.0
2024-09-16 14:25:00,908.22,908.77,908.21,908.77,1441.0,904.8472,905.3952,904.8373,905.3952,1441.0
2024-09-16 14:30:00,908.5,908.57,908.04,908.28,1525.0,905.1262,905.1959,904.6679,904.907,1525.0
2024-09-16 14:35:00,908.11,908.21,907.0,907.0,3350.0,904.7376,904.8373,903.6318,903.6318,3350.0
2024-09-16 14:40:00,906.71,906.91,905.53,906.35,7593.0,903.3428,903.5421,902.1672,902.9842,7593.0
2024-09-16 14:45:00,906.35,906.52,905.41,905.54,4202.0,902.9842,903.1535,902.0477,902.1772,4202.0
2024-09-16 14:50:00,905.38,906.67,905.35,906.0,8626.0,902.0178,903.303,901.9879,902.6355,8626.0
2024-09-16 14:55:00,906.27,907.0,906.27,906.86,3368.0,902.9045,903.6318,902.9045,903.4923,3368.0
2024-09-16 15:00:00,906.89,907.45,906.49,906.49,4328.0,903.5222,904.0801,903.1237,903.1237,4328.0
2024-09-16 15:05:00,907.01,907.01,906.25,906.58,2090.0,903.6417,903.6417,902.8845,903.2133,2090.0
2024-09-16 15:10:00,906.5,906.73,906.1,906.24,2819.0,903.1336,903.3628,902.7351,902.8746,2819.0
2024-09-16 15:15:00,906.73,907.13,906.52,906.84,6396.0,903.3628,903.7613,903.1535,903.4724,6396.0
2024-09-16 15:20:00,906.98,907.42,906.59,907.42,3577.0,903.6118,904.0502,903.2233,904.0502,3577.0
2024-09-16 15:25:00,907.5,908.25,907.5,908.25,7309.0,904.1299,904.8771,904.1299,904.8771,7309.0
2024-09-16 15:30:00,908.4,909.44,908.25,908.92,3955.0,905.0266,906.0627,904.8771,905.5446,3955.0
2024-09-16 15:35:00,909.0,909.2,908.6,908.69,2946.0,905.6243,905.8236,905.2258,905.3155,2946.0
2024-09-16 15:40:00,908.47,909.17,908.07,909.17,5249.0,905.0963,905.7937,904.6978,905.7937,5249.0
2024-09-16 15:45:00,909.24,909.92,908.89,909.12,7632.0,905.8634,906.5409,905.5147,905.7439,7632.0
2024-09-16 15:50:00,909.04,909.82,908.35,908.75,16392.0,905.6642,906.4413,904.9767,905.3753,16392.0
2024-09-16 15:55:00,908.52,908.82,907.26,908.09,27896.0,905.1461,905.445,903.8908,904.7177,27896.0
2024-09-17 09:30:00,908.43,908.6,902.71,904.01,28127.0,905.0565,905.2258,899.3577,900.6529,28127.0
2024-09-17 09:35:00,904.68,905.88,902.5,905.0,12049.0,901.3204,902.5159,899.1485,901.6392,12049.0
2024-09-17 09:40:00,905.56,906.33,904.55,905.68,11182.0,902.1971,902.9643,901.1909,902.3167,11182.0
2024-09-17 09:45:00,906.44,907.38,905.87,905.87,6862.0,903.0738,904.0104,902.506,902.506,6862.0
2024-09-17 09:50:00,905.16,905.64,903.0,903.35,3622.0,901.7986,902.2768,899.6466,899.9953,3622.0
2024-09-17 09:55:00,903.64,904.25,902.61,903.05,9012.0,900.2842,900.892,899.2581,899.6964,9012.0
2024-09-17 10:00:00,903.08,906.0,903.04,906.0,4837.0,899.7263,902.6355,899.6865,902.6355,4837.0
2024-09-17 10:05:00,905.31,907.14,905.28,906.86,5214.0,901.948,903.7712,901.9182,903.4923,5214.0
2024-09-17 10:10:00,906.95,907.22,904.45,904.86,7528.0,903.5819,903.8509,901.0912,901.4997,7528.0
2024-09-17 10:15:00,904.68,905.96,904.67,904.83,4832.0,901.3204,902.5956,901.3104,901.4698,4832.0
2024-09-17 10:20:00,905.57,905.57,903.97,903.97,4269.0,902.2071,902.2071,900.613,900.613,4269.0
2024-09-17 10:25:00,904.44,904.6,903.94,904.47,4399.0,901.0813,901.2407,900.5831,901.1112,4399.0
2024-09-17 10:30:00,904.69,905.26,904.15,904.15,5079.0,901.3303,901.8982,900.7923,900.7923,5079.0
2024-09-17 10:35:00,904.51,904.51,903.57,904.22,3788.0,901.151,901.151,900.2145,900.8621,3788.0
2024-09-17 10:40:00,904.46,905.0,904.44,904.66,2834.0,901.1012,901.6392,901.0813,901.3005,2834.0
2024-09-17 10:45:00,905.03,906.5,905.03,906.11,3667.0,901.6691,903.1336,901.6691,902.7451,3667.0
2024-09-17 10:50:00,906.36,906.98,905.47,906.13,2335.0,902.9941,903.6118,902.1074,902.765,2335.0
2024-09-17 10:55:00,906.06,906.5,904.55,905.21,4209.0,902.6953,903.1336,901.1909,901.8484,4209.0
2024-09-17 11:00:00,905.92,905.92,904.0,904.62,3268.0,902.5558,902.5558,900.6429,901.2606,3268.0
2024-09-17 11:05:00,905.02,906.3,905.02,905.34,4529.0,901.6591,902.9344,901.6591,901.9779,4529.0
2024-09-17 11:10:00,905.8,906.3,905.48,905.48,2999.0,902.4362,902.9344,902.1174,902.1174,2999.0
2024-09-17 11:15:00,905.72,906.73,905.72,906.3,4432.0,902.3565,903.3628,902.3565,902.9344,4432.0
2024-09-17 11:20:00,906.12,906.12,905.0,905.34,2441.0,902.755,902.755,901.6392,901.9779,2441.0
2024-09-17 11:25:00,905.62,905.69,904.28,904.6,1610.0,902.2569,902.3266,900.9219,901.2407,1610.0
2024-09-17 11:30:00,904.5,904.83,904.0,904.0,4109.0,901.141,901.4698,900.6429,900.6429,4109.0
2024-09-17 11:35:00,903.68,903.75,903.2,903.5,3292.0,900.3241,900.3938,899.8459,900.1448,3292.0
2024-09-17 11:40:00,903.48,903.54,902.88,903.14,5206.0,900.1248,900.1846,899.5271,899.7861,5206.0
2024-09-17 11:45:00,903.01,903.74,902.86,903.33,5017.0,899.6566,900.3839,899.5071,899.9754,5017.0
2024-09-17 11:50:00,903.51,903.78,902.61,902.79,4728.0,900.1547,900.4237,899.2581,899.4374,4728.0
2024-09-17 11:55:00,902.88,903.38,902.5,902.5,5227.0,899.5271,900.0252,899.1485,899.1485,5227.0
2024-09-17 12:00:00,902.52,903.04,901.89,901.96,12170.0,899.1684,899.6865,898.5407,898.6105,12170.0
2024-09-17 12:05:00,901.85,902.38,901.33,901.33,13912.0,898.5009,899.0289,897.9828,897.9828,13912.0
2024-09-17 12:10:00,901.39,902.06,900.79,900.79,6904.0,898.0426,898.7101,897.4448,897.4448,6904.0
2024-09-17 12:15:00,900.5,901.0,898.83,898.83,21696.0,897.1559,897.654,895.4921,895.4921,21696.0
2024-09-17 12:20:00,899.2,899.2,896.61,896.9,10486.0,895.8607,895.8607,893.2803,893.5693,10486.0
2024-09-17 12:25:00,896.76,897.69,895.89,897.26,8384.0,893.4298,894.3563,892.563,893.9279,8384.0
2024-09-17 12:30:00,896.83,896.9,895.45,896.06,5929.0,893.4995,893.5693,892.1247,892.7324,5929.0
2024-09-17 12:35:00,896.25,896.84,895.51,896.82,2354.0,892.9217,893.5095,892.1844,893.4896,2354.0
2024-09-17 12:40:00,896.82,898.46,896.73,898.02,8025.0,893.4896,895.1235,893.3999,894.6851,8025.0
2024-09-17 12:45:00,898.4,898.95,897.23,897.24,12529.0,895.0637,895.6117,893.898,893.908,12529.0
2024-09-17 12:50:00,897.03,897.16,895.94,896.54,8333.0,893.6988,893.8283,892.6128,893.2106,8333.0
2024-09-17 12:55:00,896.56,898.01,896.05,897.02,5084.0,893.2305,894.6751,892.7224,893.6888,5084.0
2024-09-17 13:00:00,896.75,897.45,896.75,897.07,4671.0,893.4198,894.1172,893.4198,893.7386,4671.0
2024-09-17 13:05:00,897.47,897.87,896.79,897.2,3061.0,894.1372,894.5357,893.4597,893.8682,3061.0
2024-09-17 13:10:00,896.7,896.88,895.65,896.4,5199.0,893.37,893.5493,892.3239,893.0711,5199.0
2024-09-17 13:15:00,896.07,898.15,895.98,897.9,3171.0,892.7424,894.8146,892.6527,894.5656,3171.0
2024-09-17 13:20:00,897.97,898.64,897.92,898.63,2183.0,894.6353,895.3028,894.5855,895.2928,2183.0
2024-09-17 13:25:00,898.51,899.2,898.44,898.75,6358.0,895.1733,895.8607,895.1036,895.4124,6358.0
2024-09-17 13:30:00,898.52,899.56,898.26,898.4,12597.0,895.1833,896.2194,894.9242,895.0637,12597.0
2024-09-17 13:35:00,898.3,899.12,898.3,898.73,3043.0,894.9641,895.781,894.9641,895.3925,3043.0
2024-09-17 13:40:00,898.32,898.32,896.96,897.23,6783.0,894.984,894.984,893.629,893.898,6783.0
2024-09-17 13:45:00,897.0,897.98,896.08,897.42,5284.0,893.6689,894.6453,892.7523,894.0873,5284.0
2024-09-17 13:50:00,897.43,899.5,897.42,899.12,4600.0,894.0973,896.1596,894.0873,895.781,4600.0
2024-09-17 13:55:00,899.02,899.28,899.02,899.19,2440.0,895.6814,895.9404,895.6814,895.8508,2440.0
2024-09-17 14:00:00,898.92,899.56,898.73,898.87,3261.0,895.5818,896.2194,895.3925,895.532,3261.0
2024-09-17 14:05:00,898.85,900.01,898.55,900.0,4449.0,895.512,896.6677,895.2131,896.6578,4449.0
2024-09-17 14:10:00,899.64,900.0,899.0,899.19,3800.0,896.2991,896.6578,895.6615,895.8508,3800.0
2024-09-17 14:15:00,899.2,899.85,898.92,899.0,2675.0,895.8607,896.5083,895.5818,895.6615,2675.0
2024-09-17 14:20:00,899.13,899.28,898.7,899.28,5006.0,895.791,895.9404,895.3626,895.9404,5006.0
2024-09-17 14:25:00,899.6,899.98,898.5,898.96,2300.0,896.2592,896.6378,895.1633,895.6216,2300.0
2024-09-17 14:30:00,898.66,899.25,898.14,898.76,1642.0,895.3227,895.9105,894.8047,895.4224,1642.0
2024-09-17 14:35:00,898.88,899.26,898.06,899.25,8968.0,895.5419,895.9205,894.725,895.9105,8968.0
2024-09-17 14:40:00,898.84,899.83,898.84,899.55,5030.0,895.5021,896.4884,895.5021,896.2094,5030.0
2024-09-17 14:45:00,899.5,899.5,897.0,898.23,10062.0,896.1596,896.1596,893.6689,894.8943,10062.0
2024-09-17 14:50:00,898.01,898.26,897.41,898.26,4582.0,894.6751,894.9242,894.0774,894.9242,4582.0
2024-09-17 14:55:00,898.32,899.52,898.26,899.27,4267.0,894.984,896.1795,894.9242,895.9305,4267.0
2024-09-17 15:00:00,899.47,899.87,899.01,899.01,5157.0,896.1297,896.5282,895.6714,895.6714,5157.0
2024-09-17 15:05:00,898.87,899.0,898.62,898.99,1753.0,895.532,895.6615,895.2829,895.6515,1753.0
2024-09-17 15:10:00,899.03,900.37,898.65,900.37,3976.0,895.6914,897.0264,895.3128,897.0264,3976.0
2024-09-17 15:15:00,899.86,900.21,899.55,900.06,3975.0,896.5183,896.867,896.2094,896.7175,3975.0
2024-09-17 15:20:00,899.85,899.85,897.85,898.0,3238.0,896.5083,896.5083,894.5157,894.6652,3238.0
2024-09-17 15:25:00,897.69,898.83,897.69,898.8,5258.0,894.3563,895.4921,894.3563,895.4622,5258.0
2024-09-17 15:30:00,898.46,898.46,896.79,897.31,5023.0,895.1235,895.1235,893.4597,893.9777,5023.0
2024-09-17 15:35:00,897.26,897.26,896.22,897.0,3391.0,893.9279,893.9279,892.8918,893.6689,3391.0
2024-09-17 15:40:00,896.93,897.56,896.67,897.16,8108.0,893.5992,894.2268,893.3401,893.8283,8108.0
2024-09-17 15:45:00,897.15,898.46,897.08,898.16,6915.0,893.8183,895.1235,893.7486,894.8246,6915.0
2024-09-17 15:50:00,898.41,898.56,896.13,896.13,11556.0,895.0737,895.2231,892.8021,892.8021,11556.0
2024-09-17 15:55:00,896.0,897.51,896.0,897.45,20610.0,892.6726,894.177,892.6726,894.1172,20610.0
2024-09-18 09:30:00,899.94,900.18,897.69,899.02,16380.0,896.598,896.8371,894.3563,895.6814,16380.0
2024-09-18 09:35:00,899.19,899.76,897.54,899.3,2878.0,895.8508,896.4186,894.2069,895.9604,2878.0
2024-09-18 09:40:00,899.31,899.31,897.74,898.86,1580.0,895.9703,895.9703,894.4062,895.522,1580.0
2024-09-18 09:45:00,898.41,898.83,896.4,896.9,3616.0,895.0737,895.4921,893.0711,893.5693,3616.0
2024-09-18 09:50:00,897.1,897.1,894.27,895.13,11202.0,893.7685,893.7685,890.949,891.8058,11202.0
2024-09-18 09:55:00,895.79,895.79,894.12,894.5,4791.0,892.4634,892.4634,890.7996,891.1782,4791.0
2024-09-18 10:00:00,894.79,896.73,894.78,896.52,3895.0,891.4671,893.3999,891.4571,893.1907,3895.0
2024-09-18 10:05:00,896.67,897.11,895.91,896.55,2625.0,893.3401,893.7785,892.5829,893.2206,2625.0
2024-09-18 10:10:00,896.55,897.09,894.0,896.02,4799.0,893.2206,893.7586,890.68,892.6925,4799.0
2024-09-18 10:15:00,896.78,897.41,896.5,896.76,2471.0,893.4497,894.0774,893.1708,893.4298,2471.0
2024-09-18 10:20:00,897.3,898.01,896.63,897.59,3277.0,893.9678,894.6751,893.3003,894.2567,3277.0
2024-09-18 10:25:00,897.51,898.38,897.32,898.27,3038.0,894.177,895.0438,893.9877,894.9342,3038.0
2024-09-18 10:30:00,898.04,898.22,897.45,898.22,931.0,894.705,894.8844,894.1172,894.8844,931.0
2024-09-18 10:35:00,897.3,898.13,896.91,897.5,3241.0,893.9678,894.7947,893.5792,894.167,3241.0
2024-09-18 10:40:00,897.93,899.44,897.63,899.44,1800.0,894.5954,896.0998,894.2966,896.0998,1800.0
2024-09-18 10:45:00,898.96,899.97,898.57,898.57,2563.0,895.6216,896.6279,895.2331,895.2331,2563.0
2024-09-18 10:50:00,898.64,898.72,897.5,897.5,1425.0,895.3028,895.3825,894.167,894.167,1425.0
2024-09-18 10:55:00,897.6,898.13,895.86,895.86,4667.0,894.2667,894.7947,892.5331,892.5331,4667.0
2024-09-18 11:00:00,896.01,896.4,896.01,896.16,1788.0,892.6826,893.0711,892.6826,892.832,1788.0
2024-09-18 11:05:00,896.83,896.92,896.0,896.0,2025.0,893.4995,893.5892,892.6726,892.6726,2025.0
2024-09-18 11:10:00,896.0,896.08,895.16,895.5,2014.0,892.6726,892.7523,891.8357,892.1745,2014.0
2024-09-18 11:15:00,896.35,896.35,896.06,896.06,324.0,893.0213,893.0213,892.7324,892.7324,324.0
2024-09-18 11:20:00,895.65,895.87,895.35,895.59,2122.0,892.3239,892.5431,892.025,892.2641,2122.0
2024-09-18 11:25:00,895.0,895.62,894.75,895.62,3770.0,891.6763,892.294,891.4273,892.294,3770.0
2024-09-18 11:30:00,895.4,895.56,894.67,895.56,1210.0,892.0748,892.2342,891.3476,892.2342,1210.0
2024-09-18 11:35:00,895.5,895.77,895.5,895.77,452.0,892.1745,892.4435,892.1745,892.4435,452.0
2024-09-18 11:40:00,895.6,895.61,894.8,895.0,2668.0,892.2741,892.2841,891.4771,891.6763,2668.0
2024-09-18 11:45:00,895.35,895.35,894.9,895.25,600.0,892.025,892.025,891.5767,891.9254,600.0
2024-09-18 11:50:00,895.04,895.76,895.04,895.76,851.0,891.7162,892.4335,891.7162,892.4335,851.0
2024-09-18 11:55:00,895.56,896.55,895.56,895.85,3156.0,892.2342,893.2206,892.2342,892.5232,3156.0
2024-09-18 12:00:00,896.23,896.23,895.56,896.13,2032.0,892.9018,892.9018,892.2342,892.8021,2032.0
2024-09-18 12:05:00,895.74,896.37,895.74,896.0,2841.0,892.4136,893.0412,892.4136,892.6726,2841.0
2024-09-18 12:10:00,895.83,896.52,895.83,896.52,1222.0,892.5032,893.1907,892.5032,893.1907,1222.0
2024-09-18 12:15:00,896.18,896.52,896.0,896.21,1600.0,892.8519,893.1907,892.6726,892.8818,1600.0
2024-09-18 12:20:00,896.5,896.5,895.9,896.45,560.0,893.1708,893.1708,892.573,893.1209,560.0
2024-09-18 12:25:00,896.32,896.58,895.8,896.58,7078.0,892.9914,893.2505,892.4734,893.2505,7078.0
2024-09-18 12:30:00,896.62,896.86,896.15,896.15,972.0,893.2903,893.5294,892.8221,892.8221,972.0
2024-09-18 12:35:00,896.15,897.23,896.15,897.23,1400.0,892.8221,893.898,892.8221,893.898,1400.0
2024-09-18 12:40:00,897.0,898.0,896.8,897.85,2996.0,893.6689,894.6652,893.4696,894.5157,2996.0
2024-09-18 12:45:00,897.61,898.94,897.61,898.29,2899.0,894.2766,895.6017,894.2766,894.9541,2899.0
2024-09-18 12:50:00,898.32,899.87,898.3,898.75,5670.0,894.984,896.5282,894.9641,895.4124,5670.0
2024-09-18 12:55:00,899.29,900.0,899.18,899.65,4209.0,895.9504,896.6578,895.8408,896.3091,4209.0
2024-09-18 13:00:00,899.94,900.76,899.53,900.16,8551.0,896.598,897.4149,896.1895,896.8172,8551.0
2024-09-18 13:05:00,900.59,900.74,899.81,900.03,6433.0,897.2456,897.395,896.4685,896.6876,6433.0
2024-09-18 13:10:00,900.13,900.74,899.75,900.08,7684.0,896.7873,897.395,896.4087,896.7375,7684.0
2024-09-18 13:15:00,899.92,900.48,899.63,900.24,5049.0,896.5781,897.136,896.2891,896.8969,5049.0
2024-09-18 13:20:00,900.35,900.48,899.41,899.49,4084.0,897.0065,897.136,896.0699,896.1497,4084.0
2024-09-18 13:25:00,899.73,900.03,899.23,899.4,2378.0,896.3888,896.6876,895.8906,896.06,2378.0
2024-09-18 13:30:00,899.38,900.08,899.35,899.63,2977.0,896.0401,896.7375,896.0102,896.2891,2977.0
2024-09-18 13:35:00,899.59,900.0,898.92,898.92,5507.0,896.2493,896.6578,895.5818,895.5818,5507.0
2024-09-18 13:40:00,899.25,899.25,898.53,898.71,1860.0,895.9105,895.9105,895.1932,895.3725,1860.0
2024-09-18 13:45:00,899.06,899.89,898.74,899.36,2020.0,895.7212,896.5482,895.4024,896.0201,2020.0
2024-09-18 13:50:00,899.34,899.5,898.73,899.45,1577.0,896.0002,896.1596,895.3925,896.1098,1577.0
2024-09-18 13:55:00,899.11,899.5,898.46,899.0,4140.0,895.7711,896.1596,895.1235,895.6615,4140.0
2024-09-18 14:00:00,898.59,904.98,897.6,902.42,21970.0,895.253,901.6193,894.2667,899.0688,21970.0
2024-09-18 14:05:00,902.18,903.15,900.09,900.8,10116.0,898.8297,899.7961,896.7474,897.4548,10116.0
2024-09-18 14:10:00,901.18,901.41,897.0,898.12,5749.0,897.8334,898.0625,893.6689,894.7847,5749.0
2024-09-18 14:15:00,898.12,899.21,898.0,898.28,3566.0,894.7847,895.8707,894.6652,894.9441,3566.0
2024-09-18 14:20:00,898.28,898.66,897.0,897.76,7011.0,894.9441,895.3227,893.6689,894.4261,7011.0
2024-09-18 14:25:00,897.96,898.93,896.26,897.17,3190.0,894.6253,895.5917,892.9316,893.8383,3190.0
2024-09-18 14:30:00,897.15,898.0,896.78,896.8,6216.0,893.8183,894.6652,893.4497,893.4696,6216.0
2024-09-18 14:35:00,897.25,897.85,893.73,893.73,20570.0,893.918,894.5157,890.411,890.411,20570.0
2024-09-18 14:40:00,893.73,894.11,891.1,891.39,18957.0,890.411,890.7896,887.7908,888.0797,18957.0
2024-09-18 14:45:00,891.41,895.0,891.41,894.55,9592.0,888.0997,891.6763,888.0997,891.228,9592.0
2024-09-18 14:50:00,894.55,897.83,894.41,897.0,8164.0,891.228,894.4958,891.0885,893.6689,8164.0
2024-09-18 14:55:00,896.62,897.36,894.58,894.58,3922.0,893.2903,894.0276,891.2579,891.2579,3922.0
2024-09-18 15:00:00,894.62,894.62,892.0,893.72,5439.0,891.2977,891.2977,888.6875,890.4011,5439.0
2024-09-18 15:05:00,892.51,893.65,892.01,893.12,3774.0,889.1956,890.3313,888.6974,889.8033,3774.0
2024-09-18 15:10:00,893.12,896.39,893.12,896.39,9317.0,889.8033,893.0612,889.8033,893.0612,9317.0
2024-09-18 15:15:00,896.0,896.37,895.83,896.37,1270.0,892.6726,893.0412,892.5032,893.0412,1270.0
2024-09-18 15:20:00,895.73,896.15,894.54,895.22,2579.0,892.4036,892.8221,891.218,891.8955,2579.0
2024-09-18 15:25:00,895.9,899.0,895.9,898.13,11995.0,892.573,895.6615,892.573,894.7947,11995.0
2024-09-18 15:30:00,897.92,898.5,895.0,895.32,6572.0,894.5855,895.1633,891.6763,891.9951,6572.0
2024-09-18 15:35:00,895.0,896.46,894.63,895.57,2763.0,891.6763,893.1309,891.3077,892.2442,2763.0
2024-09-18 15:40:00,895.0,895.48,892.59,892.59,6709.0,891.6763,892.1545,889.2753,889.2753,6709.0
2024-09-18 15:45:00,892.05,893.48,891.0,891.29,10796.0,888.7373,890.162,887.6912,887.9801,10796.0
2024-09-18 15:50:00,891.41,892.67,890.94,891.98,16426.0,888.0997,889.355,887.6314,888.6675,16426.0
2024-09-18 15:55:00,892.85,893.33,892.14,892.25,28192.0,889.5343,890.0125,888.8269,888.9365,28192.0
2024-09-19 09:30:00,904.26,905.0,900.0,902.5,38528.0,900.9019,901.6392,896.6578,899.1485,38528.0
2024-09-19 09:35:00,903.15,904.08,900.33,901.75,20263.0,899.7961,900.7226,896.9865,898.4013,20263.0
2024-09-19 09:40:00,901.97,902.46,899.85,899.85,7078.0,898.6204,899.1086,896.5083,896.5083,7078.0
2024-09-19 09:45:00,900.09,902.79,900.08,901.98,18954.0,896.7474,899.4374,896.7375,898.6304,18954.0
2024-09-19 09:50:00,901.44,901.66,898.13,898.36,15449.0,898.0924,898.3116,894.7947,895.0238,15449.0
2024-09-19 09:55:00,898.15,899.93,898.15,899.6,8480.0,894.8146,896.588,894.8146,896.2592,8480.0
2024-09-19 10:00:00,899.56,899.9,898.32,899.53,19303.0,896.2194,896.5581,894.984,896.1895,19303.0
2024-09-19 10:05:00,899.08,899.46,896.5,897.03,15295.0,895.7412,896.1198,893.1708,893.6988,15295.0
2024-09-19 10:10:00,896.51,897.28,895.5,897.19,7593.0,893.1807,893.9479,892.1745,893.8582,7593.0
2024-09-19 10:15:00,897.34,898.04,896.88,897.82,5341.0,894.0076,894.705,893.5493,894.4859,5341.0
2024-09-19 10:20:00,898.04,898.52,897.71,898.35,4061.0,894.705,895.1833,894.3763,895.0139,4061.0
2024-09-19 10:25:00,898.99,900.0,898.5,899.3,9866.0,895.6515,896.6578,895.1633,895.9604,9866.0
2024-09-19 10:30:00,899.57,901.55,899.36,901.55,11093.0,896.2294,898.202,896.0201,898.202,11093.0
2024-09-19 10:35:00,901.56,901.75,899.73,900.4,7206.0,898.212,898.4013,896.3888,897.0563,7206.0
2024-09-19 10:40:00,900.04,900.4,897.44,898.93,6273.0,896.6976,897.0563,894.1073,895.5917,6273.0
2024-09-19 10:45:00,899.05,899.25,898.27,898.28,2020.0,895.7113,895.9105,894.9342,894.9441,2020.0
2024-09-19 10:50:00,898.56,899.02,897.44,897.56,4198.0,895.2231,895.6814,894.1073,894.2268,4198.0
2024-09-19 10:55:00,897.44,897.78,896.51,897.63,10845.0,894.1073,894.446,893.1807,894.2966,10845.0
2024-09-19 11:00:00,897.53,900.48,897.09,900.02,11526.0,894.1969,897.136,893.7586,896.6777,11526.0
2024-09-19 11:05:00,900.17,900.17,896.26,896.88,12447.0,896.8271,896.8271,892.9316,893.5493,12447.0
2024-09-19 11:10:00,896.75,898.68,896.61,898.38,6253.0,893.4198,895.3427,893.2803,895.0438,6253.0
2024-09-19 11:15:00,898.46,899.84,898.2,899.84,4765.0,895.1235,896.4984,894.8644,896.4984,4765.0
2024-09-19 11:20:00,899.26,900.5,899.26,900.5,2740.0,895.9205,897.1559,895.9205,897.1559,2740.0
2024-09-19 11:25:00,900.2,900.59,898.46,899.34,4711.0,896.857,897.2456,895.1235,896.0002,4711.0
2024-09-19 11:30:00,898.78,899.7,897.92,898.38,2587.0,895.4423,896.3589,894.5855,895.0438,2587.0
2024-09-19 11:35:00,898.48,899.93,898.44,898.5,9207.0,895.1434,896.588,895.1036,895.1633,9207.0
2024-09-19 11:40:00,898.55,899.45,898.38,898.38,2053.0,895.2131,896.1098,895.0438,895.0438,2053.0
2024-09-19 11:45:00,898.19,900.03,898.19,900.03,4829.0,894.8545,896.6876,894.8545,896.6876,4829.0
2024-09-19 11:50:00,899.78,899.96,898.28,899.14,4173.0,896.4386,896.6179,894.9441,895.801,4173.0
2024-09-19 11:55:00,899.19,900.0,898.81,899.16,2841.0,895.8508,896.6578,895.4722,895.8209,2841.0
2024-09-19 12:00:00,899.39,900.41,899.29,900.25,4742.0,896.05,897.0662,895.9504,896.9068,4742.0
2024-09-19 12:05:00,900.2,900.26,899.75,899.75,4130.0,896.857,896.9168,896.4087,896.4087,4130.0
2024-09-19 12:10:00,900.16,901.31,900.16,900.84,6386.0,896.8172,897.9629,896.8172,897.4946,6386.0
2024-09-19 12:15:00,900.92,901.66,900.46,901.2,1542.0,897.5743,898.3116,897.116,897.8533,1542.0
2024-09-19 12:20:00,901.58,901.73,901.34,901.72,1600.0,898.2319,898.3813,897.9928,898.3714,1600.0
2024-09-19 12:25:00,901.84,903.3,901.72,903.0,16071.0,898.4909,899.9455,898.3714,899.6466,16071.0
2024-09-19 12:30:00,903.45,905.02,903.45,904.8,15816.0,900.0949,901.6591,900.0949,901.4399,15816.0
2024-09-19 12:35:00,905.0,905.13,904.19,904.19,5790.0,901.6392,901.7687,900.8322,900.8322,5790.0
2024-09-19 12:40:00,904.08,904.11,903.03,903.94,5448.0,900.7226,900.7525,899.6765,900.5831,5448.0
2024-09-19 12:45:00,903.97,904.89,903.97,904.5,3389.0,900.613,901.5296,900.613,901.141,3389.0
2024-09-19 12:50:00,904.14,904.26,903.09,903.74,6844.0,900.7824,900.9019,899.7363,900.3839,6844.0
2024-09-19 12:55:00,903.75,903.77,902.51,902.51,903.0,900.3938,900.4138,899.1584,899.1584,903.0
2024-09-19 13:00:00,902.27,903.24,902.26,903.21,2037.0,898.9193,899.8857,898.9094,899.8558,2037.0
2024-09-19 13:05:00,903.29,904.1,903.15,904.1,1800.0,899.9355,900.7425,899.7961,900.7425,1800.0
2024-09-19 13:10:00,904.23,904.5,903.73,904.13,2726.0,900.872,901.141,900.3739,900.7724,2726.0
2024-09-19 13:15:00,904.11,904.45,903.72,903.91,3961.0,900.7525,901.0912,900.3639,900.5532,3961.0
2024-09-19 13:20:00,903.92,904.0,902.39,902.39,2937.0,900.5632,900.6429,899.0389,899.0389,2937.0
2024-09-19 13:25:00,902.13,903.39,900.0,902.11,19737.0,898.7798,900.0352,896.6578,898.7599,19737.0
2024-09-19 13:30:00,901.95,903.44,901.95,903.1,2690.0,898.6005,900.085,898.6005,899.7462,2690.0
2024-09-19 13:35:00,903.33,903.6,902.64,903.15,3082.0,899.9754,900.2444,899.288,899.7961,3082.0
2024-09-19 13:40:00,903.6,904.65,903.26,903.5,4688.0,900.2444,901.2905,899.9057,900.1448,4688.0
2024-09-19 13:45:00,903.95,904.84,903.94,904.56,1414.0,900.5931,901.4798,900.5831,901.2008,1414.0
2024-09-19 13:50:00,904.37,905.0,903.92,905.0,5425.0,901.0115,901.6392,900.5632,901.6392,5425.0
2024-09-19 13:55:00,904.82,904.82,903.75,903.75,1691.0,901.4599,901.4599,900.3938,900.3938,1691.0
2024-09-19 14:00:00,903.73,904.0,903.55,903.99,4087.0,900.3739,900.6429,900.1946,900.6329,4087.0
2024-09-19 14:05:00,903.98,903.98,903.0,903.0,3483.0,900.623,900.623,899.6466,899.6466,3483.0
2024-09-19 14:10:00,903.0,903.0,901.56,901.68,4491.0,899.6466,899.6466,898.212,898.3315,4491.0
2024-09-19 14:15:00,901.25,901.26,899.25,899.72,9897.0,897.9031,897.9131,895.9105,896.3788,9897.0
2024-09-19 14:20:00,900.19,901.07,899.84,900.46,4300.0,896.8471,897.7238,896.4984,897.116,4300.0
2024-09-19 14:25:00,900.58,900.58,900.04,900.35,4849.0,897.2356,897.2356,896.6976,897.0065,4849.0
2024-09-19 14:30:00,900.04,900.75,899.84,900.52,2940.0,896.6976,897.405,896.4984,897.1758,2940.0
2024-09-19 14:35:00,900.48,901.67,900.48,901.67,3391.0,897.136,898.3216,897.136,898.3216,3391.0
2024-09-19 14:40:00,902.0,903.15,901.48,902.2,13368.0,898.6503,899.7961,898.1323,898.8496,13368.0
2024-09-19 14:45:00,902.2,903.41,901.96,902.61,7923.0,898.8496,900.0551,898.6105,899.2581,7923.0
2024-09-19 14:50:00,902.42,903.31,902.18,903.16,10159.0,899.0688,899.9555,898.8297,899.806,10159.0
2024-09-19 14:55:00,903.16,903.7,903.16,903.25,4058.0,899.806,900.344,899.806,899.8957,4058.0
2024-09-19 15:00:00,903.28,903.72,902.37,903.32,4584.0,899.9256,900.3639,899.019,899.9654,4584.0
2024-09-19 15:05:00,903.19,903.5,902.55,902.76,3167.0,899.8359,900.1448,899.1983,899.4075,3167.0
2024-09-19 15:10:00,902.81,903.67,902.66,903.17,4395.0,899.4573,900.3141,899.3079,899.816,4395.0
2024-09-19 15:15:00,903.11,903.78,902.21,902.98,4128.0,899.7562,900.4237,898.8596,899.6267,4128.0
2024-09-19 15:20:00,902.15,903.05,901.97,903.05,4434.0,898.7998,899.6964,898.6204,899.6964,4434.0
2024-09-19 15:25:00,902.97,902.98,901.82,901.99,2846.0,899.6167,899.6267,898.471,898.6404,2846.0
2024-09-19 15:30:00,901.91,902.7,901.75,902.53,6752.0,898.5607,899.3477,898.4013,899.1784,6752.0
2024-09-19 15:35:00,902.22,903.17,902.22,902.65,8449.0,898.8695,899.816,898.8695,899.2979,8449.0
2024-09-19 15:40:00,902.57,903.6,902.19,902.44,6445.0,899.2182,900.2444,898.8396,899.0887,6445.0
2024-09-19 15:45:00,902.44,903.35,901.7,901.96,8178.0,899.0887,899.9953,898.3514,898.6105,8178.0
2024-09-19 15:50:00,901.31,902.85,899.16,902.18,17736.0,897.9629,899.4972,895.8209,898.8297,17736.0
2024-09-19 15:55:00,901.1,902.08,900.12,900.87,27941.0,897.7537,898.73,896.7773,897.5245,27941.0
2024-09-20 09:30:00,901.57,903.74,900.75,903.74,402671.0,898.2219,900.3839,897.405,900.3839,402671.0
2024-09-20 09:35:00,903.91,906.98,903.74,906.67,11327.0,900.5532,903.6118,900.3839,903.303,11327.0
2024-09-20 09:40:00,906.59,907.81,906.28,906.57,10835.0,903.2233,904.4388,902.9144,903.2034,10835.0
2024-09-20 09:45:00,906.71,907.25,903.58,904.25,10294.0,903.3428,903.8808,900.2245,900.892,10294.0
2024-09-20 09:50:00,905.1,906.2,904.41,904.41,4324.0,901.7388,902.8347,901.0514,901.0514,4324.0
2024-09-20 09:55:00,904.7,904.7,901.87,901.87,10303.0,901.3403,901.3403,898.5208,898.5208,10303.0
2024-09-20 10:00:00,902.49,904.36,901.45,903.87,5296.0,899.1385,901.0016,898.1024,900.5134,5296.0
2024-09-20 10:05:00,903.54,903.73,903.12,903.5,1668.0,900.1846,900.3739,899.7662,900.1448,1668.0
2024-09-20 10:10:00,903.06,903.45,902.0,903.0,4195.0,899.7064,900.0949,898.6503,899.6466,4195.0
2024-09-20 10:15:00,903.15,904.0,901.52,903.91,5984.0,899.7961,900.6429,898.1721,900.5532,5984.0
2024-09-20 10:20:00,904.13,905.01,903.92,904.63,7834.0,900.7724,901.6492,900.5632,901.2706,7834.0
2024-09-20 10:25:00,904.33,904.5,903.03,904.5,1900.0,900.9717,901.141,899.6765,901.141,1900.0
2024-09-20 10:30:00,904.15,904.7,903.15,904.48,3256.0,900.7923,901.3403,899.7961,901.1211,3256.0
2024-09-20 10:35:00,904.51,904.51,903.41,903.41,2497.0,901.151,901.151,900.0551,900.0551,2497.0
2024-09-20 10:40:00,903.21,903.46,902.0,903.46,1625.0,899.8558,900.1049,898.6503,900.1049,1625.0
2024-09-20 10:45:00,903.66,903.66,902.15,902.74,3726.0,900.3042,900.3042,898.7998,899.3876,3726.0
2024-09-20 10:50:00,902.81,902.92,900.6,901.05,3920.0,899.4573,899.5669,897.2555,897.7039,3920.0
2024-09-20 10:55:00,900.9,901.03,900.5,900.84,8531.0,897.5544,897.6839,897.1559,897.4946,8531.0
2024-09-20 11:00:00,900.3,900.71,899.25,900.36,3897.0,896.9566,897.3651,895.9105,897.0164,3897.0
2024-09-20 11:05:00,900.39,900.99,900.0,900.99,2638.0,897.0463,897.6441,896.6578,897.6441,2638.0
2024-09-20 11:10:00,900.83,901.13,899.82,899.82,1825.0,897.4847,897.7836,896.4784,896.4784,1825.0
2024-09-20 11:15:00,899.64,900.16,898.57,899.84,2888.0,896.2991,896.8172,895.2331,896.4984,2888.0
2024-09-20 11:20:00,899.57,900.02,898.89,899.15,2501.0,896.2294,896.6777,895.5519,895.8109,2501.0
2024-09-20 11:25:00,898.8,898.8,897.36,897.99,5829.0,895.4622,895.4622,894.0276,894.6552,5829.0
2024-09-20 11:30:00,898.03,898.73,897.86,898.06,4167.0,894.6951,895.3925,894.5257,894.725,4167.0
2024-09-20 11:35:00,898.28,898.59,897.82,898.59,3034.0,894.9441,895.253,894.4859,895.253,3034.0
2024-09-20 11:40:00,898.61,899.24,898.6,898.98,2665.0,895.2729,895.9006,895.263,895.6415,2665.0
2024-09-20 11:45:00,898.79,898.93,898.54,898.93,600.0,895.4523,895.5917,895.2032,895.5917,600.0
2024-09-20 11:50:00,898.33,898.49,897.73,898.02,4919.0,894.994,895.1534,894.3962,894.6851,4919.0
2024-09-20 11:55:00,898.14,898.78,897.57,898.21,5644.0,894.8047,895.4423,894.2368,894.8744,5644.0
2024-09-20 12:00:00,898.0,898.41,897.57,898.06,1725.0,894.6652,895.0737,894.2368,894.725,1725.0
2024-09-20 12:05:00,897.94,897.94,896.67,897.34,4138.0,894.6054,894.6054,893.3401,894.0076,4138.0
2024-09-20 12:10:00,897.35,897.35,896.42,896.98,2112.0,894.0176,894.0176,893.0911,893.649,2112.0
2024-09-20 12:15:00,897.21,897.35,895.7,896.6,4687.0,893.8781,894.0176,892.3737,893.2704,4687.0
2024-09-20 12:20:00,896.91,898.45,896.5,897.88,2225.0,893.5792,895.1135,893.1708,894.5456,2225.0
2024-09-20 12:25:00,898.44,898.87,897.93,898.84,2043.0,895.1036,895.532,894.5954,895.5021,2043.0
2024-09-20 12:30:00,898.96,899.4,898.53,898.98,2220.0,895.6216,896.06,895.1932,895.6415,2220.0
2024-09-20 12:35:00,899.34,899.56,898.74,898.74,2236.0,896.0002,896.2194,895.4024,895.4024,2236.0
2024-09-20 12:40:00,898.8,899.92,898.58,899.92,2880.0,895.4622,896.5781,895.243,896.5781,2880.0
2024-09-20 12:45:00,899.76,899.78,898.39,898.68,17214.0,896.4186,896.4386,895.0537,895.3427,17214.0
2024-09-20 12:50:00,898.85,899.91,898.85,899.25,2457.0,895.512,896.5681,895.512,895.9105,2457.0
2024-09-20 12:55:00,899.7,899.81,899.31,899.31,1501.0,896.3589,896.4685,895.9703,895.9703,1501.0
2024-09-20 13:00:00,900.0,900.95,900.0,900.5,2796.0,896.6578,897.6042,896.6578,897.1559,2796.0
2024-09-20 13:05:00,900.01,901.4,900.01,901.0,1471.0,896.6677,898.0526,896.6677,897.654,1471.0
2024-09-20 13:10:00,900.54,901.0,900.35,901.0,800.0,897.1958,897.654,897.0065,897.654,800.0
2024-09-20 13:15:00,900.92,901.43,900.8,901.43,2163.0,897.5743,898.0824,897.4548,898.0824,2163.0
2024-09-20 13:20:00,901.52,901.53,901.05,901.06,1631.0,898.1721,898.1821,897.7039,897.7138,1631.0
2024-09-20 13:25:00,900.99,901.44,900.41,901.36,3477.0,897.6441,898.0924,897.0662,898.0127,3477.0
2024-09-20 13:30:00,901.62,901.83,901.39,901.53,1944.0,898.2717,898.481,898.0426,898.1821,1944.0
2024-09-20 13:35:00,901.21,901.95,901.21,901.5,3205.0,897.8633,898.6005,897.8633,898.1522,3205.0
2024-09-20 13:40:00,901.43,902.32,901.42,902.25,6160.0,898.0824,898.9691,898.0725,898.8994,6160.0
2024-09-20 13:45:00,902.21,902.48,901.44,901.58,2400.0,898.8596,899.1285,898.0924,898.2319,2400.0
2024-09-20 13:50:00,901.58,901.66,900.86,900.86,3900.0,898.2319,898.3116,897.5146,897.5146,3900.0
2024-09-20 13:55:00,900.86,901.37,900.18,900.37,3452.0,897.5146,898.0227,896.8371,897.0264,3452.0
2024-09-20 14:00:00,900.42,900.42,898.84,898.84,2949.0,897.0762,897.0762,895.5021,895.5021,2949.0
2024-09-20 14:05:00,899.1,899.1,897.9,898.2,3131.0,895.7611,895.7611,894.5656,894.8644,3131.0
2024-09-20 14:10:00,898.27,899.75,897.53,899.5,3226.0,894.9342,896.4087,894.1969,896.1596,3226.0
2024-09-20 14:15:00,899.5,899.8,898.78,898.87,2485.0,896.1596,896.4585,895.4423,895.532,2485.0
2024-09-20 14:20:00,898.87,898.99,898.19,898.79,2841.0,895.532,895.6515,894.8545,895.4523,2841.0
2024-09-20 14:25:00,899.13,899.13,897.74,898.37,3036.0,895.791,895.791,894.4062,895.0338,3036.0
2024-09-20 14:30:00,898.0,898.59,897.34,898.4,3473.0,894.6652,895.253,894.0076,895.0637,3473.0
2024-09-20 14:35:00,898.05,898.05,896.88,897.7,2434.0,894.715,894.715,893.5493,894.3663,2434.0
2024-09-20 14:40:00,897.62,898.51,897.62,898.22,3644.0,894.2866,895.1733,894.2866,894.8844,3644.0
2024-09-20 14:45:00,898.58,898.97,898.2,898.97,2925.0,895.243,895.6316,894.8644,895.6316,2925.0
2024-09-20 14:50:00,898.56,899.34,898.47,899.32,3525.0,895.2231,896.0002,895.1334,895.9803,3525.0
2024-09-20 14:55:00,899.33,900.78,899.13,900.19,4791.0,895.9902,897.4349,895.791,896.8471,4791.0
2024-09-20 15:00:00,900.12,900.61,900.12,900.36,1830.0,896.7773,897.2655,896.7773,897.0164,1830.0
2024-09-20 15:05:00,900.38,900.38,899.74,899.91,3354.0,897.0363,897.0363,896.3987,896.5681,3354.0
2024-09-20 15:10:00,900.13,900.13,899.87,899.87,1142.0,896.7873,896.7873,896.5282,896.5282,1142.0
2024-09-20 15:15:00,899.67,900.2,899.31,900.13,2600.0,896.329,896.857,895.9703,896.7873,2600.0
2024-09-20 15:20:00,899.54,900.36,899.2,899.2,4327.0,896.1995,897.0164,895.8607,895.8607,4327.0
2024-09-20 15:25:00,899.3,899.87,899.0,899.83,5705.0,895.9604,896.5282,895.6615,896.4884,5705.0
2024-09-20 15:30:00,899.81,900.54,899.53,900.5,7558.0,896.4685,897.1958,896.1895,897.1559,7558.0
2024-09-20 15:35:00,900.24,902.0,899.65,901.39,8258.0,896.8969,898.6503,896.3091,898.0426,8258.0
2024-09-20 15:40:00,901.49,902.0,900.71,901.46,5452.0,898.1422,898.6503,897.3651,898.1123,5452.0
2024-09-20 15:45:00,901.71,901.93,900.33,901.72,7399.0,898.3614,898.5806,896.9865,898.3714,7399.0
2024-09-20 15:50:00,901.97,903.54,899.65,903.54,50244.0,898.6204,900.1846,896.3091,900.1846,50244.0
2024-09-20 15:55:00,904.53,907.57,903.58,907.14,203171.0,901.1709,904.1996,900.2245,903.7712,203171.0
2024-09-23 09:30:00,906.98,907.44,900.78,907.0,58288.0,903.6118,904.0701,897.4349,903.6318,58288.0
2024-09-23 09:35:00,906.85,907.14,905.37,906.3,21376.0,903.4823,903.7712,902.0078,902.9344,21376.0
2024-09-23 09:40:00,907.0,912.0,906.17,912.0,28079.0,903.6318,908.6132,902.8048,908.6132,28079.0
2024-09-23 09:45:00,911.5,912.8,910.19,912.44,27897.0,908.1151,909.4102,906.8099,909.0516,27897.0
2024-09-23 09:50:00,912.03,913.0,910.58,911.37,50167.0,908.6431,909.6095,907.1985,907.9855,50167.0
2024-09-23 09:55:00,911.35,912.05,910.48,910.51,39201.0,907.9656,908.663,907.0988,907.1287,39201.0
2024-09-23 10:00:00,910.5,914.0,910.5,912.66,18515.0,907.1188,910.6058,907.1188,909.2707,18515.0
2024-09-23 10:05:00,912.84,914.69,911.95,912.85,9407.0,909.4501,911.2932,908.5634,909.46,9407.0
2024-09-23 10:10:00,913.21,914.53,912.8,913.83,5056.0,909.8187,911.1338,909.4102,910.4364,5056.0
2024-09-23 10:15:00,913.71,914.34,913.28,914.28,7125.0,910.3168,910.9445,909.8884,910.8847,7125.0
2024-09-23 10:20:00,914.04,915.15,913.61,914.81,14645.0,910.6456,911.7515,910.2172,911.4128,14645.0
2024-09-23 10:25:00,914.62,914.8,913.14,914.47,12593.0,911.2235,911.4028,909.749,911.074,12593.0
2024-09-23 10:30:00,914.46,915.5,914.46,914.76,4710.0,911.0641,912.1002,911.0641,911.3629,4710.0
2024-09-23 10:35:00,914.6,915.48,913.35,914.92,6813.0,911.2035,912.0803,909.9582,911.5224,6813.0
2024-09-23 10:40:00,914.65,916.5,914.54,915.56,9024.0,911.2534,913.0965,911.1438,912.16,9024.0
2024-09-23 10:45:00,915.88,916.73,915.33,916.11,11862.0,912.4788,913.3256,911.9308,912.7079,11862.0
2024-09-23 10:50:00,915.4,915.64,914.38,915.03,4410.0,912.0006,912.2397,910.9844,911.6319,4410.0
2024-09-23 10:55:00,914.75,916.0,914.6,915.42,4532.0,911.353,912.5983,911.2035,912.0205,4532.0
2024-09-23 11:00:00,915.73,916.39,915.08,916.05,7650.0,912.3293,912.9869,911.6818,912.6482,7650.0
2024-09-23 11:05:00,915.82,916.93,915.65,916.3,14759.0,912.419,913.5249,912.2496,912.8972,14759.0
2024-09-23 11:10:00,916.0,916.75,916.0,916.28,4943.0,912.5983,913.3456,912.5983,912.8773,4943.0
2024-09-23 11:15:00,916.28,917.16,915.93,916.9,6486.0,912.8773,913.754,912.5286,913.495,6486.0
2024-09-23 11:20:00,917.31,917.87,917.21,917.67,5539.0,913.9035,914.4614,913.8038,914.2621,5539.0
2024-09-23 11:25:00,917.8,919.0,916.9,918.64,8889.0,914.3917,915.5872,913.495,915.2285,8889.0
2024-09-23 11:30:00,918.93,919.3,918.52,918.69,5453.0,915.5175,915.8861,915.109,915.2784,5453.0
2024-09-23 11:35:00,918.71,918.71,917.04,917.76,9196.0,915.2983,915.2983,913.6345,914.3518,9196.0
2024-09-23 11:40:00,917.43,917.43,916.36,916.73,6149.0,914.023,914.023,912.957,913.3256,6149.0
2024-09-23 11:45:00,916.95,917.87,916.94,917.57,5800.0,913.5448,914.4614,913.5348,914.1625,5800.0
2024-09-23 11:50:00,917.26,918.5,917.26,918.25,6588.0,913.8537,915.0891,913.8537,914.84,6588.0
2024-09-23 11:55:00,918.16,919.25,918.13,918.68,7334.0,914.7503,915.8363,914.7204,915.2684,7334.0
2024-09-23 12:00:00,918.72,918.9,918.46,918.9,1862.0,915.3082,915.4876,915.0492,915.4876,1862.0
2024-09-23 12:05:00,919.15,919.5,918.96,919.33,9057.0,915.7366,916.0853,915.5473,915.916,9057.0
2024-09-23 12:10:00,919.34,919.45,918.5,918.86,9972.0,915.9259,916.0355,915.0891,915.4477,9972.0
2024-09-23 12:15:00,918.86,918.86,917.26,917.84,4044.0,915.4477,915.4477,913.8537,914.4315,4044.0
2024-09-23 12:20:00,918.33,918.62,917.8,918.62,2541.0,914.9197,915.2086,914.3917,915.2086,2541.0
2024-09-23 12:25:00,918.62,918.62,917.55,917.55,2843.0,915.2086,915.2086,914.1426,914.1426,2843.0
2024-09-23 12:30:00,917.58,918.01,917.28,917.8,2813.0,914.1725,914.6009,913.8736,914.3917,2813.0
2024-09-23 12:35:00,917.85,917.98,917.03,917.98,3513.0,914.4415,914.571,913.6245,914.571,3513.0
2024-09-23 12:40:00,917.73,918.47,917.59,918.47,1220.0,914.3219,915.0592,914.1824,915.0592,1220.0
2024-09-23 12:45:00,918.7,918.7,917.45,918.0,2976.0,915.2883,915.2883,914.043,914.5909,2976.0
2024-09-23 12:50:00,918.13,918.14,917.11,917.53,5494.0,914.7204,914.7304,913.7042,914.1227,5494.0
2024-09-23 12:55:00,917.54,917.54,916.68,917.19,2012.0,914.1326,914.1326,913.2758,913.7839,2012.0
2024-09-23 13:00:00,917.26,917.26,916.35,916.96,6947.0,913.8537,913.8537,912.947,913.5548,6947.0
2024-09-23 13:05:00,916.96,917.34,915.7,916.45,7170.0,913.5548,913.9334,912.2995,913.0467,7170.0
2024-09-23 13:10:00,916.45,916.45,915.55,916.01,2935.0,913.0467,913.0467,912.15,912.6083,2935.0
2024-09-23 13:15:00,915.73,916.0,915.49,915.83,3023.0,912.3293,912.5983,912.0902,912.429,3023.0
2024-09-23 13:20:00,915.85,915.85,915.1,915.48,5016.0,912.4489,912.4489,911.7017,912.0803,5016.0
2024-09-23 13:25:00,915.69,916.1,915.37,915.79,1457.0,912.2895,912.698,911.9707,912.3891,1457.0
2024-09-23 13:30:00,915.56,916.08,915.56,915.76,1907.0,912.16,912.678,912.16,912.3592,1907.0
2024-09-23 13:35:00,915.58,915.75,914.66,915.5,4179.0,912.1799,912.3493,911.2633,912.1002,4179.0
2024-09-23 13:40:00,915.5,916.48,915.43,915.63,4253.0,912.1002,913.0766,912.0305,912.2297,4253.0
2024-09-23 13:45:00,915.7,916.32,915.65,915.68,3145.0,912.2995,912.9172,912.2496,912.2795,3145.0
2024-09-23 13:50:00,916.0,916.64,915.92,916.64,1445.0,912.5983,913.236,912.5186,913.236,1445.0
2024-09-23 13:55:00,916.75,917.62,916.75,917.55,1853.0,913.3456,914.2123,913.3456,914.1426,1853.0
2024-09-23 14:00:00,917.74,917.82,917.0,917.34,3422.0,914.3319,914.4116,913.5946,913.9334,3422.0
2024-09-23 14:05:00,917.03,917.63,916.89,917.01,2201.0,913.6245,914.2223,913.485,913.6046,2201.0
2024-09-23 14:10:00,917.36,917.4,917.0,917.4,1579.0,913.9533,913.9931,913.5946,913.9931,1579.0
2024-09-23 14:15:00,917.4,917.51,916.96,916.96,1563.0,913.9931,914.1027,913.5548,913.5548,1563.0
2024-09-23 14:20:00,917.0,917.11,916.75,916.75,2392.0,913.5946,913.7042,913.3456,913.3456,2392.0
2024-09-23 14:25:00,916.78,916.86,916.26,916.85,2216.0,913.3754,913.4551,912.8574,913.4452,2216.0
2024-09-23 14:30:00,916.78,917.02,916.72,916.74,2541.0,913.3754,913.6146,913.3157,913.3356,2541.0
2024-09-23 14:35:00,916.65,917.13,916.28,917.13,2550.0,913.2459,913.7241,912.8773,913.7241,2550.0
2024-09-23 14:40:00,917.19,917.76,917.14,917.62,1998.0,913.7839,914.3518,913.7341,914.2123,1998.0
2024-09-23 14:45:00,917.54,917.71,917.04,917.31,1547.0,914.1326,914.302,913.6345,913.9035,1547.0
2024-09-23 14:50:00,916.83,917.91,916.83,917.62,2064.0,913.4253,914.5012,913.4253,914.2123,2064.0
2024-09-23 14:55:00,917.62,918.0,917.62,917.96,3286.0,914.2123,914.5909,914.2123,914.5511,3286.0
2024-09-23 15:00:00,917.74,918.0,917.46,917.88,4152.0,914.3319,914.5909,914.0529,914.4714,4152.0
2024-09-23 15:05:00,917.68,917.68,916.53,916.53,3263.0,914.2721,914.2721,913.1264,913.1264,3263.0
2024-09-23 15:10:00,916.6,917.0,916.23,916.23,4813.0,913.1961,913.5946,912.8275,912.8275,4813.0
2024-09-23 15:15:00,916.38,917.78,916.29,917.45,4785.0,912.9769,914.3717,912.8873,914.043,4785.0
2024-09-23 15:20:00,917.46,917.71,916.99,917.59,1429.0,914.0529,914.302,913.5847,914.1824,1429.0
2024-09-23 15:25:00,917.36,918.25,917.36,917.73,7308.0,913.9533,914.84,913.9533,914.3219,7308.0
2024-09-23 15:30:00,917.74,918.22,917.32,918.22,13924.0,914.3319,914.8101,913.9134,914.8101,13924.0
2024-09-23 15:35:00,918.07,918.3,917.26,918.3,8150.0,914.6607,914.8898,913.8537,914.8898,8150.0
2024-09-23 15:40:00,918.21,919.16,917.38,917.38,18823.0,914.8001,915.7466,913.9732,913.9732,18823.0
2024-09-23 15:45:00,917.17,918.01,917.08,917.84,7660.0,913.764,914.6009,913.6743,914.4315,7660.0
2024-09-23 15:50:00,917.66,918.38,917.35,917.75,12899.0,914.2522,914.9695,913.9433,914.3418,12899.0
2024-09-23 15:55:00,917.22,917.61,916.49,917.22,27326.0,913.8138,914.2024,913.0865,913.8138,27326.0
2024-09-24 09:30:00,912.01,912.77,906.06,907.32,58591.0,908.6232,909.3803,902.6953,903.9506,58591.0
2024-09-24 09:35:00,907.52,908.38,904.21,907.03,26989.0,904.1498,905.0066,900.8521,903.6617,26989.0
2024-09-24 09:40:00,906.56,907.94,906.5,907.0,14557.0,903.1934,904.5683,903.1336,903.6318,14557.0
2024-09-24 09:45:00,906.0,908.2,906.0,907.92,15765.0,902.6355,904.8273,902.6355,904.5483,15765.0
2024-09-24 09:50:00,907.51,908.44,906.0,907.55,8209.0,904.1399,905.0664,902.6355,904.1797,8209.0
2024-09-24 09:55:00,907.96,908.4,907.0,907.13,7372.0,904.5882,905.0266,903.6318,903.7613,7372.0
2024-09-24 10:00:00,907.35,907.35,902.34,902.61,31008.0,903.9805,903.9805,898.9891,899.2581,31008.0
2024-09-24 10:05:00,902.32,903.63,901.9,903.29,19073.0,898.9691,900.2743,898.5507,899.9355,19073.0
2024-09-24 10:10:00,903.03,904.8,902.38,902.77,12881.0,899.6765,901.4399,899.0289,899.4175,12881.0
2024-09-24 10:15:00,903.31,903.32,902.0,902.83,15919.0,899.9555,899.9654,898.6503,899.4772,15919.0
2024-09-24 10:20:00,902.82,903.29,901.52,903.29,15531.0,899.4673,899.9355,898.1721,899.9355,15531.0
2024-09-24 10:25:00,903.81,904.66,902.78,903.33,10799.0,900.4536,901.3005,899.4274,899.9754,10799.0
2024-09-24 10:30:00,903.77,904.19,902.33,902.38,10037.0,900.4138,900.8322,898.9791,899.0289,10037.0
2024-09-24 10:35:00,902.47,903.09,901.97,902.32,13796.0,899.1186,899.7363,898.6204,898.9691,13796.0
2024-09-24 10:40:00,902.01,903.74,902.01,903.74,14827.0,898.6603,900.3839,898.6603,900.3839,14827.0
2024-09-24 10:45:00,903.75,904.28,902.53,903.19,23082.0,900.3938,900.9219,899.1784,899.8359,23082.0
2024-09-24 10:50:00,903.28,904.3,903.28,904.28,7902.0,899.9256,900.9418,899.9256,900.9219,7902.0
2024-09-24 10:55:00,904.28,905.07,904.0,904.28,16811.0,900.9219,901.7089,900.6429,900.9219,16811.0
2024-09-24 11:00:00,904.28,904.76,903.36,904.0,12916.0,900.9219,901.4001,900.0053,900.6429,12916.0
2024-09-24 11:05:00,904.0,904.0,902.5,902.5,13982.0,900.6429,900.6429,899.1485,899.1485,13982.0
2024-09-24 11:10:00,902.84,903.35,901.99,902.23,8630.0,899.4872,899.9953,898.6404,898.8795,8630.0
2024-09-24 11:15:00,902.33,903.53,902.0,903.05,6907.0,898.9791,900.1746,898.6503,899.6964,6907.0
2024-09-24 11:20:00,903.05,903.44,902.5,902.95,6657.0,899.6964,900.085,899.1485,899.5968,6657.0
2024-09-24 11:25:00,902.46,904.29,902.45,903.62,8818.0,899.1086,900.9318,899.0987,900.2643,8818.0
2024-09-24 11:30:00,903.75,904.06,902.67,903.23,8605.0,900.3938,900.7027,899.3178,899.8758,8605.0
2024-09-24 11:35:00,902.93,903.0,902.0,902.24,7443.0,899.5769,899.6466,898.6503,898.8894,7443.0
2024-09-24 11:40:00,902.69,903.36,902.33,903.03,6633.0,899.3378,900.0053,898.9791,899.6765,6633.0
2024-09-24 11:45:00,903.03,903.85,902.9,903.04,5901.0,899.6765,900.4935,899.547,899.6865,5901.0
2024-09-24 11:50:00,903.14,903.89,902.98,903.64,10112.0,899.7861,900.5333,899.6267,900.2842,10112.0
2024-09-24 11:55:00,903.7,904.3,903.11,903.6,15057.0,900.344,900.9418,899.7562,900.2444,15057.0
2024-09-24 12:00:00,903.65,904.2,903.29,903.9,7728.0,900.2942,900.8422,899.9355,900.5433,7728.0
2024-09-24 12:05:00,903.7,904.22,903.45,903.97,4356.0,900.344,900.8621,900.0949,900.613,4356.0
2024-09-24 12:10:00,903.97,904.73,903.76,904.46,4891.0,900.613,901.3702,900.4038,901.1012,4891.0
2024-09-24 12:15:00,904.38,906.21,904.37,906.21,7337.0,901.0215,902.8447,901.0115,902.8447,7337.0
2024-09-24 12:20:00,906.35,907.01,906.35,906.5,7840.0,902.9842,903.6417,902.9842,903.1336,7840.0
2024-09-24 12:25:00,906.5,907.71,906.33,907.25,7702.0,903.1336,904.3391,902.9643,903.8808,7702.0
2024-09-24 12:30:00,907.18,907.18,906.65,906.86,3795.0,903.8111,903.8111,903.2831,903.4923,3795.0
2024-09-24 12:35:00,906.55,907.35,906.46,906.78,7610.0,903.1834,903.9805,903.0938,903.4126,7610.0
2024-09-24 12:40:00,906.86,907.3,906.0,906.16,7143.0,903.4923,903.9306,902.6355,902.7949,7143.0
2024-09-24 12:45:00,905.81,906.16,905.31,905.45,4399.0,902.4462,902.7949,901.948,902.0875,4399.0
2024-09-24 12:50:00,905.73,906.24,905.21,905.5,2784.0,902.3665,902.8746,901.8484,902.1373,2784.0
2024-09-24 12:55:00,906.01,906.01,904.71,905.19,10229.0,902.6454,902.6454,901.3503,901.8285,10229.0
2024-09-24 13:00:00,904.87,904.92,904.27,904.88,4632.0,901.5097,901.5595,900.9119,901.5196,4632.0
2024-09-24 13:05:00,904.87,905.5,904.87,905.0,2991.0,901.5097,902.1373,901.5097,901.6392,2991.0
2024-09-24 13:10:00,905.0,905.87,904.77,905.5,2985.0,901.6392,902.506,901.41,902.1373,2985.0
2024-09-24 13:15:00,905.27,905.58,905.17,905.24,1328.0,901.9082,902.217,901.8086,901.8783,1328.0
2024-09-24 13:20:00,905.3,905.3,903.7,903.79,4163.0,901.9381,901.9381,900.344,900.4337,4163.0
2024-09-24 13:25:00,903.73,904.28,903.1,903.35,6667.0,900.3739,900.9219,899.7462,899.9953,6667.0
2024-09-24 13:30:00,903.4,903.81,903.0,903.0,3506.0,900.0451,900.4536,899.6466,899.6466,3506.0
2024-09-24 13:35:00,903.36,904.11,903.01,903.92,8428.0,900.0053,900.7525,899.6566,900.5632,8428.0
2024-09-24 13:40:00,903.93,904.16,903.52,903.8,5316.0,900.5732,900.8023,900.1647,900.4436,5316.0
2024-09-24 13:45:00,903.48,903.83,902.29,903.37,8830.0,900.1248,900.4735,898.9393,900.0152,8830.0
2024-09-24 13:50:00,902.81,903.0,902.04,902.5,3579.0,899.4573,899.6466,898.6902,899.1485,3579.0
2024-09-24 13:55:00,902.42,902.5,901.87,902.13,6073.0,899.0688,899.1485,898.5208,898.7798,6073.0
2024-09-24 14:00:00,902.19,902.19,901.5,901.78,6681.0,898.8396,898.8396,898.1522,898.4311,6681.0
2024-09-24 14:05:00,902.39,902.6,901.95,902.58,6885.0,899.0389,899.2481,898.6005,899.2282,6885.0
2024-09-24 14:10:00,902.45,903.02,901.65,901.98,10217.0,899.0987,899.6665,898.3016,898.6304,10217.0
2024-09-24 14:15:00,901.87,902.48,901.3,902.16,8214.0,898.5208,899.1285,897.9529,898.8097,8214.0
2024-09-24 14:20:00,901.98,902.47,901.8,902.35,3425.0,898.6304,899.1186,898.4511,898.999,3425.0
2024-09-24 14:25:00,902.14,902.48,901.9,902.04,12258.0,898.7898,899.1285,898.5507,898.6902,12258.0
2024-09-24 14:30:00,902.0,902.0,900.38,900.48,12457.0,898.6503,898.6503,897.0363,897.136,12457.0
2024-09-24 14:35:00,900.69,900.72,900.02,900.32,10559.0,897.3452,897.3751,896.6777,896.9766,10559.0
2024-09-24 14:40:00,900.32,900.76,900.22,900.22,8851.0,896.9766,897.4149,896.8769,896.8769,8851.0
2024-09-24 14:45:00,900.3,900.5,899.43,900.37,22150.0,896.9566,897.1559,896.0899,897.0264,22150.0
2024-09-24 14:50:00,900.36,900.54,899.8,899.81,6094.0,897.0164,897.1958,896.4585,896.4685,6094.0
2024-09-24 14:55:00,899.59,899.77,898.91,899.1,10740.0,896.2493,896.4286,895.5718,895.7611,10740.0
2024-09-24 15:00:00,899.26,899.26,898.53,898.73,10473.0,895.9205,895.9205,895.1932,895.3925,10473.0
2024-09-24 15:05:00,898.59,899.64,898.58,899.39,9522.0,895.253,896.2991,895.243,896.05,9522.0
2024-09-24 15:10:00,899.03,899.19,897.53,897.94,13740.0,895.6914,895.8508,894.1969,894.6054,13740.0
2024-09-24 15:15:00,897.9,898.39,897.75,898.19,6882.0,894.5656,895.0537,894.4161,894.8545,6882.0
2024-09-24 15:20:00,898.13,899.25,897.89,899.25,11038.0,894.7947,895.9105,894.5556,895.9105,11038.0
2024-09-24 15:25:00,899.19,899.19,897.61,898.49,9536.0,895.8508,895.8508,894.2766,895.1534,9536.0
2024-09-24 15:30:00,898.47,899.0,898.41,898.63,10864.0,895.1334,895.6615,895.0737,895.2928,10864.0
2024-09-24 15:35:00,898.63,899.59,898.24,899.59,12067.0,895.2928,896.2493,894.9043,896.2493,12067.0
2024-09-24 15:40:00,899.65,900.7,899.65,899.92,13250.0,896.3091,897.3552,896.3091,896.5781,13250.0
2024-09-24 15:45:00,899.94,901.13,899.6,900.92,15142.0,896.598,897.7836,896.2592,897.5743,15142.0
2024-09-24 15:50:00,900.7,900.87,900.2,900.62,15270.0,897.3552,897.5245,896.857,897.2755,15270.0
2024-09-24 15:55:00,900.54,902.19,899.72,901.66,77227.0,897.1958,898.8396,896.3788,898.3116,77227.0
2024-09-25 09:30:00,903.0,904.47,901.12,902.08,32149.0,899.6466,901.1112,897.7736,898.73,32149.0
2024-09-25 09:35:00,902.08,905.0,902.08,904.19,27787.0,898.73,901.6392,898.73,900.8322,27787.0
2024-09-25 09:40:00,903.8,906.67,903.77,906.21,26887.0,900.4436,903.303,900.4138,902.8447,26887.0
2024-09-25 09:45:00,906.32,907.25,905.73,907.24,34204.0,902.9543,903.8808,902.3665,903.8709,34204.0
2024-09-25 09:50:00,906.98,908.2,905.18,908.0,21340.0,903.6118,904.8273,901.8185,904.628,21340.0
2024-09-25 09:55:00,907.66,908.63,906.79,907.67,16899.0,904.2893,905.2557,903.4225,904.2993,16899.0
2024-09-25 10:00:00,907.65,908.48,906.06,906.43,15600.0,904.2793,905.1063,902.6953,903.0639,15600.0
2024-09-25 10:05:00,906.2,906.6,905.02,906.21,7623.0,902.8347,903.2332,901.6591,902.8447,7623.0
2024-09-25 10:10:00,906.6,906.6,904.52,905.23,7132.0,903.2332,903.2332,901.161,901.8683,7132.0
2024-09-25 10:15:00,906.01,906.02,904.0,904.36,20109.0,902.6454,902.6554,900.6429,901.0016,20109.0
2024-09-25 10:20:00,904.71,904.87,904.0,904.65,13074.0,901.3503,901.5097,900.6429,901.2905,13074.0
2024-09-25 10:25:00,904.42,904.47,902.8,902.86,8824.0,901.0613,901.1112,899.4474,899.5071,8824.0
2024-09-25 10:30:00,902.54,905.31,902.54,904.75,7368.0,899.1883,901.948,899.1883,901.3901,7368.0
2024-09-25 10:35:00,904.18,904.74,904.0,904.4,2549.0,900.8222,901.3802,900.6429,901.0414,2549.0
2024-09-25 10:40:00,904.4,904.83,903.52,904.47,3472.0,901.0414,901.4698,900.1647,901.1112,3472.0
2024-09-25 10:45:00,904.74,904.89,904.3,904.82,3080.0,901.3802,901.5296,900.9418,901.4599,3080.0
2024-09-25 10:50:00,904.89,905.49,904.62,905.26,3770.0,901.5296,902.1274,901.2606,901.8982,3770.0
2024-09-25 10:55:00,905.17,906.01,904.92,906.01,5126.0,901.8086,902.6454,901.5595,902.6454,5126.0
2024-09-25 11:00:00,906.01,906.03,905.4,905.42,8110.0,902.6454,902.6654,902.0377,902.0576,8110.0
2024-09-25 11:05:00,905.45,906.45,905.0,906.45,6181.0,902.0875,903.0838,901.6392,903.0838,6181.0
2024-09-25 11:10:00,906.3,906.3,904.43,904.78,4238.0,902.9344,902.9344,901.0713,901.42,4238.0
2024-09-25 11:15:00,904.89,905.59,904.69,905.59,1950.0,901.5296,902.227,901.3303,902.227,1950.0
2024-09-25 11:20:00,905.44,905.7,905.16,905.41,5182.0,902.0776,902.3366,901.7986,902.0477,5182.0
2024-09-25 11:25:00,905.5,905.5,904.62,904.62,3007.0,902.1373,902.1373,901.2606,901.2606,3007.0
2024-09-25 11:30:00,904.7,904.76,903.74,904.0,6304.0,901.3403,901.4001,900.3839,900.6429,6304.0
2024-09-25 11:35:00,904.45,906.0,904.45,906.0,7227.0,901.0912,902.6355,901.0912,902.6355,7227.0
2024-09-25 11:40:00,906.24,906.8,905.5,905.63,5252.0,902.8746,903.4325,902.1373,902.2669,5252.0
2024-09-25 11:45:00,905.37,905.75,905.14,905.5,6732.0,902.0078,902.3864,901.7787,902.1373,6732.0
2024-09-25 11:50:00,905.9,905.9,905.0,905.52,2535.0,902.5358,902.5358,901.6392,902.1573,2535.0
2024-09-25 11:55:00,905.79,907.0,905.47,906.55,7340.0,902.4263,903.6318,902.1074,903.1834,7340.0
2024-09-25 12:00:00,906.51,906.63,905.82,906.31,6196.0,903.1436,903.2631,902.4561,902.9443,6196.0
2024-09-25 12:05:00,906.5,907.5,905.97,907.5,4104.0,903.1336,904.1299,902.6056,904.1299,4104.0
2024-09-25 12:10:00,907.46,908.72,907.31,908.68,9351.0,904.0901,905.3454,903.9406,905.3055,9351.0
2024-09-25 12:15:00,908.47,908.61,908.05,908.05,3440.0,905.0963,905.2358,904.6779,904.6779,3440.0
2024-09-25 12:20:00,908.6,908.96,908.42,908.85,7446.0,905.2258,905.5845,905.0465,905.4749,7446.0
2024-09-25 12:25:00,908.78,908.86,908.44,908.86,6930.0,905.4052,905.4849,905.0664,905.4849,6930.0
2024-09-25 12:30:00,908.74,909.73,908.6,909.73,14629.0,905.3653,906.3516,905.2258,906.3516,14629.0
2024-09-25 12:35:00,909.84,910.17,909.32,909.55,10351.0,906.4612,906.79,905.9431,906.1723,10351.0
2024-09-25 12:40:00,909.6,909.6,908.41,908.96,6798.0,906.2221,906.2221,905.0365,905.5845,6798.0
2024-09-25 12:45:00,909.47,909.47,908.68,908.71,3009.0,906.0926,906.0926,905.3055,905.3354,3009.0
2024-09-25 12:50:00,908.42,909.84,908.42,909.49,8096.0,905.0465,906.4612,905.0465,906.1125,8096.0
2024-09-25 12:55:00,909.27,909.55,908.63,908.81,2993.0,905.8933,906.1723,905.2557,905.435,2993.0
2024-09-25 13:00:00,908.81,908.81,907.14,908.74,3660.0,905.435,905.435,903.7712,905.3653,3660.0
2024-09-25 13:05:00,908.12,908.99,908.07,908.15,2967.0,904.7476,905.6144,904.6978,904.7775,2967.0
2024-09-25 13:10:00,908.58,908.58,907.94,908.49,3156.0,905.2059,905.2059,904.5683,905.1162,3156.0
2024-09-25 13:15:00,908.43,908.48,907.85,907.88,3477.0,905.0565,905.1063,904.4786,904.5085,3477.0
2024-09-25 13:20:00,907.9,907.91,907.02,907.43,2634.0,904.5284,904.5384,903.6517,904.0602,2634.0
2024-09-25 13:25:00,907.48,907.48,907.0,907.24,1683.0,904.11,904.11,903.6318,903.8709,1683.0
2024-09-25 13:30:00,907.23,907.57,907.0,907.24,3087.0,903.8609,904.1996,903.6318,903.8709,3087.0
2024-09-25 13:35:00,906.81,908.28,906.73,907.79,2387.0,903.4425,904.907,903.3628,904.4188,2387.0
2024-09-25 13:40:00,908.23,908.28,907.78,907.99,1619.0,904.8572,904.907,904.4089,904.6181,1619.0
2024-09-25 13:45:00,907.8,908.5,907.8,908.2,2310.0,904.4288,905.1262,904.4288,904.8273,2310.0
2024-09-25 13:50:00,908.5,908.67,907.85,907.96,3619.0,905.1262,905.2956,904.4786,904.5882,3619.0
2024-09-25 13:55:00,908.19,908.35,907.51,907.71,2054.0,904.8173,904.9767,904.1399,904.3391,2054.0
2024-09-25 14:00:00,907.75,907.75,906.76,907.39,5059.0,904.379,904.379,903.3927,904.0203,5059.0
2024-09-25 14:05:00,907.76,908.07,907.28,907.7,2075.0,904.3889,904.6978,903.9107,904.3292,2075.0
2024-09-25 14:10:00,908.11,908.11,906.94,907.16,3138.0,904.7376,904.7376,903.572,903.7912,3138.0
2024-09-25 14:15:00,907.17,907.58,906.96,907.58,1548.0,903.8011,904.2096,903.5919,904.2096,1548.0
2024-09-25 14:20:00,907.67,908.08,907.34,907.99,3286.0,904.2993,904.7078,903.9705,904.6181,3286.0
2024-09-25 14:25:00,907.5,908.13,907.38,908.09,1452.0,904.1299,904.7576,904.0104,904.7177,1452.0
2024-09-25 14:30:00,907.96,908.15,907.69,907.82,3717.0,904.5882,904.7775,904.3192,904.4487,3717.0
2024-09-25 14:35:00,907.75,908.97,907.4,908.32,9747.0,904.379,905.5944,904.0303,904.9469,9747.0
2024-09-25 14:40:00,908.34,908.56,908.0,908.0,5105.0,904.9668,905.186,904.628,904.628,5105.0
2024-09-25 14:45:00,908.34,909.12,908.27,909.12,3514.0,904.9668,905.7439,904.897,905.7439,3514.0
2024-09-25 14:50:00,909.0,909.39,908.64,908.82,3985.0,905.6243,906.0129,905.2657,905.445,3985.0
2024-09-25 14:55:00,908.82,908.95,908.35,908.65,1310.0,905.445,905.5745,904.9767,905.2756,1310.0
2024-09-25 15:00:00,908.69,908.79,908.31,908.36,1609.0,905.3155,905.4151,904.9369,904.9867,1609.0
2024-09-25 15:05:00,908.43,908.52,908.0,908.22,3963.0,905.0565,905.1461,904.628,904.8472,3963.0
2024-09-25 15:10:00,908.21,908.6,908.06,908.24,3525.0,904.8373,905.2258,904.6878,904.8672,3525.0
2024-09-25 15:15:00,908.06,908.25,907.7,907.93,4536.0,904.6878,904.8771,904.3292,904.5583,4536.0
2024-09-25 15:20:00,907.67,908.25,907.55,908.1,4662.0,904.2993,904.8771,904.1797,904.7277,4662.0
2024-09-25 15:25:00,908.08,908.82,907.96,908.67,3901.0,904.7078,905.445,904.5882,905.2956,3901.0
2024-09-25 15:30:00,908.66,909.65,908.46,909.13,21127.0,905.2856,906.2719,905.0863,905.7539,21127.0
2024-09-25 15:35:00,908.87,909.39,908.85,909.07,2275.0,905.4948,906.0129,905.4749,905.6941,2275.0
2024-09-25 15:40:00,908.91,909.82,908.89,909.34,5978.0,905.5347,906.4413,905.5147,905.9631,5978.0
2024-09-25 15:45:00,909.24,909.5,908.85,909.33,4906.0,905.8634,906.1225,905.4749,905.9531,4906.0
2024-09-25 15:50:00,909.5,910.36,908.88,910.17,17193.0,906.1225,906.9793,905.5048,906.79,17193.0
2024-09-25 15:55:00,909.2,909.67,908.03,908.34,34152.0,905.8236,906.2918,904.6579,904.9668,34152.0
2024-09-26 09:30:00,905.3,909.24,902.99,906.42,57405.0,901.9381,905.8634,899.6367,903.0539,57405.0
2024-09-26 09:35:00,907.48,907.92,904.7,906.5,20110.0,904.11,904.5483,901.3403,903.1336,20110.0
2024-09-26 09:40:00,906.22,906.63,904.55,905.5,12471.0,902.8547,903.2631,901.1909,902.1373,12471.0
2024-09-26 09:45:00,905.21,905.22,902.89,903.33,17446.0,901.8484,901.8584,899.537,899.9754,17446.0
2024-09-26 09:50:00,903.53,905.68,903.52,905.54,8952.0,900.1746,902.3167,900.1647,902.1772,8952.0
2024-09-26 09:55:00,905.54,906.14,903.88,904.71,9426.0,902.1772,902.775,900.5233,901.3503,9426.0
2024-09-26 10:00:00,904.72,905.5,903.27,903.27,8827.0,901.3602,902.1373,899.9156,899.9156,8827.0
2024-09-26 10:05:00,903.4,904.28,902.0,902.1,16065.0,900.0451,900.9219,898.6503,898.75,16065.0
2024-09-26 10:10:00,901.87,903.18,901.51,902.47,9917.0,898.5208,899.8259,898.1622,899.1186,9917.0
2024-09-26 10:15:00,902.0,903.32,901.6,902.89,15678.0,898.6503,899.9654,898.2518,899.537,15678.0
2024-09-26 10:20:00,903.01,904.74,902.89,904.3,15693.0,899.6566,901.3802,899.537,900.9418,15693.0
2024-09-26 10:25:00,903.84,904.22,902.41,903.31,18563.0,900.4835,900.8621,899.0588,899.9555,18563.0
2024-09-26 10:30:00,903.13,903.84,902.79,903.01,11934.0,899.7761,900.4835,899.4374,899.6566,11934.0
2024-09-26 10:35:00,903.03,904.96,903.0,904.86,3873.0,899.6765,901.5993,899.6466,901.4997,3873.0
2024-09-26 10:40:00,904.57,904.86,903.59,903.68,8986.0,901.2108,901.4997,900.2344,900.3241,8986.0
2024-09-26 10:45:00,903.71,904.31,902.05,903.01,5517.0,900.354,900.9518,898.7001,899.6566,5517.0
2024-09-26 10:50:00,903.55,904.66,903.0,904.3,7849.0,900.1946,901.3005,899.6466,900.9418,7849.0
2024-09-26 10:55:00,904.28,905.19,903.0,904.04,26574.0,900.9219,901.8285,899.6466,900.6828,26574.0
2024-09-26 11:00:00,904.42,904.94,903.79,903.81,6864.0,901.0613,901.5794,900.4337,900.4536,6864.0
2024-09-26 11:05:00,903.69,904.32,903.26,904.19,3190.0,900.3341,900.9617,899.9057,900.8322,3190.0
2024-09-26 11:10:00,904.2,904.26,902.79,902.79,6739.0,900.8422,900.9019,899.4374,899.4374,6739.0
2024-09-26 11:15:00,903.0,903.67,902.31,903.46,5459.0,899.6466,900.3141,898.9592,900.1049,5459.0
2024-09-26 11:20:00,902.94,903.95,902.44,903.69,5233.0,899.5868,900.5931,899.0887,900.3341,5233.0
2024-09-26 11:25:00,903.27,904.59,903.07,904.59,3883.0,899.9156,901.2307,899.7164,901.2307,3883.0
2024-09-26 11:30:00,904.25,904.25,902.0,902.75,11101.0,900.892,900.892,898.6503,899.3975,11101.0
2024-09-26 11:35:00,903.13,903.35,902.0,902.97,4320.0,899.7761,899.9953,898.6503,899.6167,4320.0
2024-09-26 11:40:00,903.21,903.64,902.92,903.64,5355.0,899.8558,900.2842,899.5669,900.2842,5355.0
2024-09-26 11:45:00,903.52,903.57,902.3,902.5,4096.0,900.1647,900.2145,898.9492,899.1485,4096.0
2024-09-26 11:50:00,902.13,902.39,901.42,902.37,7516.0,898.7798,899.0389,898.0725,899.019,7516.0
2024-09-26 11:55:00,902.24,902.76,901.91,902.2,5353.0,898.8894,899.4075,898.5607,898.8496,5353.0
2024-09-26 12:00:00,902.74,902.74,900.3,900.59,10746.0,899.3876,899.3876,896.9566,897.2456,10746.0
2024-09-26 12:05:00,900.2,900.95,899.93,900.68,9686.0,896.857,897.6042,896.588,897.3352,9686.0
2024-09-26 12:10:00,900.5,900.64,899.55,899.91,13741.0,897.1559,897.2954,896.2094,896.5681,13741.0
2024-09-26 12:15:00,899.43,900.07,899.27,899.27,5602.0,896.0899,896.7275,895.9305,895.9305,5602.0
2024-09-26 12:20:00,899.6,899.6,898.13,898.98,12404.0,896.2592,896.2592,894.7947,895.6415,12404.0
2024-09-26 12:25:00,899.3,899.98,898.98,899.43,5922.0,895.9604,896.6378,895.6415,896.0899,5922.0
2024-09-26 12:30:00,899.4,900.09,898.5,899.0,18614.0,896.06,896.7474,895.1633,895.6615,18614.0
2024-09-26 12:35:00,898.37,899.0,898.13,898.83,8691.0,895.0338,895.6615,894.7947,895.4921,8691.0
2024-09-26 12:40:00,898.57,899.91,898.35,899.67,10617.0,895.2331,896.5681,895.0139,896.329,10617.0
2024-09-26 12:45:00,899.66,899.82,899.05,899.05,6260.0,896.319,896.4784,895.7113,895.7113,6260.0
2024-09-26 12:50:00,899.05,899.41,898.71,898.96,9788.0,895.7113,896.0699,895.3725,895.6216,9788.0
2024-09-26 12:55:00,898.96,899.44,898.67,899.0,5070.0,895.6216,896.0998,895.3327,895.6615,5070.0
2024-09-26 13:00:00,899.08,900.0,899.07,900.0,4112.0,895.7412,896.6578,895.7312,896.6578,4112.0
2024-09-26 13:05:00,899.96,900.94,899.78,900.5,7848.0,896.6179,897.5943,896.4386,897.1559,7848.0
2024-09-26 13:10:00,900.49,900.59,899.84,900.06,14817.0,897.1459,897.2456,896.4984,896.7175,14817.0
2024-09-26 13:15:00,900.06,901.11,899.75,899.86,13172.0,896.7175,897.7636,896.4087,896.5183,13172.0
2024-09-26 13:20:00,900.13,900.81,899.5,900.64,7398.0,896.7873,897.4647,896.1596,897.2954,7398.0
2024-09-26 13:25:00,900.81,902.09,900.54,902.09,5327.0,897.4647,898.74,897.1958,898.74,5327.0
2024-09-26 13:30:00,902.26,902.71,901.78,902.42,7011.0,898.9094,899.3577,898.4311,899.0688,7011.0
2024-09-26 13:35:00,902.72,902.94,902.23,902.5,10165.0,899.3677,899.5868,898.8795,899.1485,10165.0
2024-09-26 13:40:00,902.63,903.37,902.2,903.05,10107.0,899.278,900.0152,898.8496,899.6964,10107.0
2024-09-26 13:45:00,902.96,903.4,902.64,903.09,4384.0,899.6068,900.0451,899.288,899.7363,4384.0
2024-09-26 13:50:00,903.05,903.24,902.47,903.11,7273.0,899.6964,899.8857,899.1186,899.7562,7273.0
2024-09-26 13:55:00,903.0,903.4,902.54,902.64,6335.0,899.6466,900.0451,899.1883,899.288,6335.0
2024-09-26 14:00:00,903.0,903.29,902.4,902.63,3933.0,899.6466,899.9355,899.0488,899.278,3933.0
2024-09-26 14:05:00,902.75,903.26,902.69,903.05,4280.0,899.3975,899.9057,899.3378,899.6964,4280.0
2024-09-26 14:10:00,903.05,903.3,902.41,902.83,4237.0,899.6964,899.9455,899.0588,899.4772,4237.0
2024-09-26 14:15:00,903.11,904.0,903.0,903.58,4743.0,899.7562,900.6429,899.6466,900.2245,4743.0
2024-09-26 14:20:00,903.4,903.8,903.1,903.8,5077.0,900.0451,900.4436,899.7462,900.4436,5077.0
2024-09-26 14:25:00,903.1,903.29,902.58,902.75,4263.0,899.7462,899.9355,899.2282,899.3975,4263.0
2024-09-26 14:30:00,902.5,903.0,902.15,902.69,3963.0,899.1485,899.6466,898.7998,899.3378,3963.0
2024-09-26 14:35:00,902.63,902.78,902.15,902.78,4675.0,899.278,899.4274,898.7998,899.4274,4675.0
2024-09-26 14:40:00,902.5,902.91,902.4,902.71,3129.0,899.1485,899.557,899.0488,899.3577,3129.0
2024-09-26 14:45:00,902.72,903.27,902.34,903.27,9932.0,899.3677,899.9156,898.9891,899.9156,9932.0
2024-09-26 14:50:00,903.13,903.8,902.5,902.85,5497.0,899.7761,900.4436,899.1485,899.4972,5497.0
2024-09-26 14:55:00,902.71,903.37,902.53,902.71,11445.0,899.3577,900.0152,899.1784,899.3577,11445.0
2024-09-26 15:00:00,902.7,903.23,902.57,902.76,11980.0,899.3477,899.8758,899.2182,899.4075,11980.0
2024-09-26 15:05:00,902.82,903.42,902.82,903.33,4616.0,899.4673,900.0651,899.4673,899.9754,4616.0
2024-09-26 15:10:00,903.33,903.74,902.99,903.42,14217.0,899.9754,900.3839,899.6367,900.0651,14217.0
2024-09-26 15:15:00,903.16,903.58,902.95,903.25,20775.0,899.806,900.2245,899.5968,899.8957,20775.0
2024-09-26 15:20:00,903.36,903.66,902.64,902.64,14019.0,900.0053,900.3042,899.288,899.288,14019.0
2024-09-26 15:25:00,902.66,902.9,901.88,902.9,9352.0,899.3079,899.547,898.5308,899.547,9352.0
2024-09-26 15:30:00,902.9,903.09,902.45,902.93,5299.0,899.547,899.7363,899.0987,899.5769,5299.0
2024-09-26 15:35:00,902.74,903.55,902.7,903.55,7496.0,899.3876,900.1946,899.3477,900.1946,7496.0
2024-09-26 15:40:00,903.6,904.02,902.87,903.13,25408.0,900.2444,900.6628,899.5171,899.7761,25408.0
2024-09-26 15:45:00,903.27,903.65,902.4,902.5,16691.0,899.9156,900.2942,899.0488,899.1485,16691.0
2024-09-26 15:50:00,902.47,902.55,901.69,901.91,29548.0,899.1186,899.1983,898.3415,898.5607,29548.0
2024-09-26 15:55:00,901.9,902.81,901.23,901.8,81235.0,898.5507,899.4573,897.8832,898.4511,81235.0
2024-09-27 09:30:00,893.26,893.49,877.83,879.46,171001.0,889.9428,890.1719,874.5701,876.194,171001.0
2024-09-27 09:35:00,879.83,881.16,874.0,879.79,112476.0,876.5627,877.8877,870.7543,876.5228,112476.0
2024-09-27 09:40:00,880.03,881.4,878.0,880.82,50006.0,876.7619,878.1268,874.7395,877.549,50006.0
2024-09-27 09:45:00,880.89,881.1,875.8,876.42,43341.0,877.6187,877.8279,872.5476,873.1653,43341.0
2024-09-27 09:50:00,876.61,879.89,875.38,879.89,37740.0,873.3546,876.6224,872.1292,876.6224,37740.0
2024-09-27 09:55:00,879.88,881.25,878.94,881.25,42567.0,876.6125,877.9774,875.676,877.9774,42567.0
2024-09-27 10:00:00,881.0,882.26,879.9,881.22,57415.0,877.7283,878.9836,876.6324,877.9475,57415.0
2024-09-27 10:05:00,881.01,884.24,880.25,883.72,34697.0,877.7383,880.9563,876.9811,880.4382,34697.0
2024-09-27 10:10:00,883.01,886.13,882.68,885.82,35567.0,879.7309,882.8393,879.4021,882.5304,35567.0
2024-09-27 10:15:00,886.12,886.4,882.25,882.6,31617.0,882.8293,883.1083,878.9737,879.3224,31617.0
2024-09-27 10:20:00,883.0,885.03,881.31,883.25,26009.0,879.7209,881.7434,878.0372,879.97,26009.0
2024-09-27 10:25:00,883.48,889.0,883.42,887.78,29118.0,880.1991,885.6986,880.1393,884.4831,29118.0
2024-09-27 10:30:00,887.22,888.42,885.88,888.22,14917.0,883.9252,885.1208,882.5902,884.9215,14917.0
2024-09-27 10:35:00,887.74,890.93,887.25,890.25,20479.0,884.4433,887.6214,883.9551,886.944,20479.0
2024-09-27 10:40:00,890.03,890.58,888.32,888.91,19014.0,886.7248,887.2727,885.0211,885.6089,19014.0
2024-09-27 10:45:00,888.81,888.81,886.35,888.0,11586.0,885.5093,885.5093,883.0584,884.7023,11586.0
2024-09-27 10:50:00,887.43,889.31,886.5,887.63,13521.0,884.1344,886.0075,883.2079,884.3337,13521.0
2024-09-27 10:55:00,887.0,889.58,887.0,887.96,16513.0,883.706,886.2765,883.706,884.6625,16513.0
2024-09-27 11:00:00,887.54,888.4,886.88,887.45,13322.0,884.244,885.1008,883.5865,884.1544,13322.0
2024-09-27 11:05:00,887.71,888.26,886.29,887.46,6154.0,884.4134,884.9614,882.9987,884.1643,6154.0
2024-09-27 11:10:00,887.26,887.62,886.48,886.61,5611.0,883.9651,884.3237,883.188,883.3175,5611.0
2024-09-27 11:15:00,886.96,886.96,884.53,885.13,13009.0,883.6662,883.6662,881.2452,881.843,13009.0
2024-09-27 11:20:00,885.0,886.55,884.9,886.4,9001.0,881.7135,883.2577,881.6138,883.1083,9001.0
2024-09-27 11:25:00,886.43,889.0,886.11,888.52,7707.0,883.1382,885.6986,882.8193,885.2204,7707.0
2024-09-27 11:30:00,888.37,888.51,885.49,885.55,11707.0,885.0709,885.2104,882.2016,882.2614,11707.0
2024-09-27 11:35:00,885.98,886.21,885.0,885.97,7239.0,882.6898,882.919,881.7135,882.6799,7239.0
2024-09-27 11:40:00,885.86,886.87,885.79,886.25,9472.0,882.5703,883.5765,882.5005,882.9588,9472.0
2024-09-27 11:45:00,886.26,886.99,885.6,885.6,7766.0,882.9688,883.6961,882.3112,882.3112,7766.0
2024-09-27 11:50:00,885.22,885.83,884.8,885.83,5092.0,881.9326,882.5404,881.5142,882.5404,5092.0
2024-09-27 11:55:00,885.05,885.2,884.56,885.08,8845.0,881.7633,881.9127,881.2751,881.7932,8845.0
2024-09-27 12:00:00,884.53,884.96,883.81,884.0,14900.0,881.2452,881.6736,880.5279,880.7172,14900.0
2024-09-27 12:05:00,883.73,883.8,882.27,882.6,9714.0,880.4482,880.5179,878.9936,879.3224,9714.0
2024-09-27 12:10:00,882.25,882.29,881.0,881.55,18539.0,878.9737,879.0135,877.7283,878.2763,18539.0
2024-09-27 12:15:00,881.43,882.28,881.2,881.2,7474.0,878.1567,879.0036,877.9276,877.9276,7474.0
2024-09-27 12:20:00,880.81,881.29,880.5,880.54,8396.0,877.539,878.0172,877.2302,877.27,8396.0
2024-09-27 12:25:00,880.64,882.25,880.53,881.22,10008.0,877.3697,878.9737,877.2601,877.9475,10008.0
2024-09-27 12:30:00,881.28,883.11,881.27,882.39,9292.0,878.0073,879.8305,877.9973,879.1132,9292.0
2024-09-27 12:35:00,882.49,882.71,881.65,882.0,7249.0,879.2128,879.432,878.3759,878.7246,7249.0
2024-09-27 12:40:00,882.1,882.51,881.75,882.28,8079.0,878.8242,879.2327,878.4755,879.0036,8079.0
2024-09-27 12:45:00,882.28,882.59,882.02,882.18,9304.0,879.0036,879.3124,878.7445,878.9039,9304.0
2024-09-27 12:50:00,882.02,882.7,881.82,882.25,11347.0,878.7445,879.422,878.5453,878.9737,11347.0
2024-09-27 12:55:00,882.25,882.97,881.88,882.21,6927.0,878.9737,879.691,878.605,878.9338,6927.0
2024-09-27 13:00:00,882.54,884.56,882.54,884.56,11148.0,879.2626,881.2751,879.2626,881.2751,11148.0
2024-09-27 13:05:00,884.21,884.87,883.0,883.54,6772.0,880.9264,881.5839,879.7209,880.2589,6772.0
2024-09-27 13:10:00,882.49,884.62,882.4,884.62,6866.0,879.2128,881.3349,879.1231,881.3349,6866.0
2024-09-27 13:15:00,884.72,885.47,884.43,885.3,9688.0,881.4345,882.1817,881.1456,882.0123,9688.0
2024-09-27 13:20:00,885.09,885.3,883.84,885.05,5164.0,881.8031,882.0123,880.5578,881.7633,5164.0
2024-09-27 13:25:00,884.71,886.0,884.26,884.43,6450.0,881.4245,882.7097,880.9762,881.1456,6450.0
2024-09-27 13:30:00,884.3,884.89,883.85,884.89,2246.0,881.0161,881.6039,880.5677,881.6039,2246.0
2024-09-27 13:35:00,884.47,884.47,883.16,883.95,3371.0,881.1854,881.1854,879.8803,880.6674,3371.0
2024-09-27 13:40:00,884.07,884.71,883.84,884.02,4602.0,880.7869,881.4245,880.5578,880.7371,4602.0
2024-09-27 13:45:00,884.03,884.24,882.52,882.76,7110.0,880.7471,880.9563,879.2427,879.4818,7110.0
2024-09-27 13:50:00,882.76,883.84,882.1,882.74,7683.0,879.4818,880.5578,878.8242,879.4619,7683.0
2024-09-27 13:55:00,882.74,884.23,882.73,884.19,4030.0,879.4619,880.9463,879.4519,880.9065,4030.0
2024-09-27 14:00:00,884.56,884.78,883.51,883.6,7126.0,881.2751,881.4943,880.229,880.3187,7126.0
2024-09-27 14:05:00,883.78,885.46,883.77,885.3,4387.0,880.498,882.1718,880.488,882.0123,4387.0
2024-09-27 14:10:00,885.35,885.5,885.0,885.14,8074.0,882.0622,882.2116,881.7135,881.8529,8074.0
2024-09-27 14:15:00,885.17,885.37,884.15,885.0,5950.0,881.8828,882.0821,880.8666,881.7135,5950.0
2024-09-27 14:20:00,884.59,885.13,884.15,884.33,1891.0,881.305,881.843,880.8666,881.0459,1891.0
2024-09-27 14:25:00,884.58,884.93,883.43,883.68,8316.0,881.295,881.6437,880.1493,880.3984,8316.0
2024-09-27 14:30:00,884.01,884.02,882.82,883.35,5205.0,880.7271,880.7371,879.5416,880.0696,5205.0
2024-09-27 14:35:00,883.34,883.64,883.0,883.31,3883.0,880.0596,880.3585,879.7209,880.0297,3883.0
2024-09-27 14:40:00,883.25,884.34,883.12,884.06,6191.0,879.97,881.0559,879.8404,880.777,6191.0
2024-09-27 14:45:00,883.87,885.88,883.87,885.12,14291.0,880.5877,882.5902,880.5877,881.833,14291.0
2024-09-27 14:50:00,885.2,886.15,884.92,884.98,15581.0,881.9127,882.8592,881.6338,881.6935,15581.0
2024-09-27 14:55:00,885.32,886.61,885.2,886.36,5342.0,882.0323,883.3175,881.9127,883.0684,5342.0
2024-09-27 15:00:00,886.2,888.25,886.12,888.25,10041.0,882.909,884.9514,882.8293,884.9514,10041.0
2024-09-27 15:05:00,888.5,889.19,888.21,888.96,22274.0,885.2005,885.8879,884.9115,885.6588,22274.0
2024-09-27 15:10:00,888.84,889.21,887.69,887.83,17598.0,885.5392,885.9078,884.3935,884.533,17598.0
2024-09-27 15:15:00,887.73,889.0,887.73,888.16,10182.0,884.4333,885.6986,884.4333,884.8617,10182.0
2024-09-27 15:20:00,888.32,888.77,888.2,888.43,8630.0,885.0211,885.4695,884.9016,885.1307,8630.0
2024-09-27 15:25:00,888.36,888.55,887.3,888.2,11661.0,885.061,885.2503,884.0049,884.9016,11661.0
2024-09-27 15:30:00,888.35,888.55,887.24,888.31,9495.0,885.051,885.2503,883.9451,885.0112,9495.0
2024-09-27 15:35:00,888.41,888.58,887.64,888.05,9696.0,885.1108,885.2802,884.3437,884.7521,9696.0
2024-09-27 15:40:00,887.95,887.95,885.49,885.52,15388.0,884.6525,884.6525,882.2016,882.2315,15388.0
2024-09-27 15:45:00,885.76,886.0,884.97,885.51,16617.0,882.4706,882.7097,881.6836,882.2216,16617.0
2024-09-27 15:50:00,885.15,887.17,885.15,886.54,18121.0,881.8629,883.8754,881.8629,883.2477,18121.0
2024-09-27 15:55:00,886.02,886.59,885.47,885.75,46082.0,882.7297,883.2976,882.1817,882.4607,46082.0
2024-09-30 09:30:00,891.37,910.0,891.16,904.82,143130.0,888.0598,906.6206,887.8506,901.4599,143130.0
2024-09-30 09:35:00,905.0,907.56,897.77,898.25,38368.0,901.6392,904.1897,894.436,894.9143,38368.0
2024-09-30 09:40:00,897.77,900.57,897.77,899.38,30112.0,894.436,897.2256,894.436,896.0401,30112.0
2024-09-30 09:45:00,898.97,901.98,898.0,901.53,13437.0,895.6316,898.6304,894.6652,898.1821,13437.0
2024-09-30 09:50:00,901.3,901.45,897.22,897.29,9355.0,897.9529,898.1024,893.8881,893.9578,9355.0
2024-09-30 09:55:00,897.76,898.75,896.58,897.88,9070.0,894.4261,895.4124,893.2505,894.5456,9070.0
2024-09-30 10:00:00,897.48,897.48,895.0,895.54,16322.0,894.1471,894.1471,891.6763,892.2143,16322.0
2024-09-30 10:05:00,895.48,895.93,893.17,894.24,10224.0,892.1545,892.6029,889.8531,890.9191,10224.0
2024-09-30 10:10:00,894.24,896.01,893.62,895.48,11872.0,890.9191,892.6826,890.3015,892.1545,11872.0
2024-09-30 10:15:00,894.75,896.12,894.15,894.15,10182.0,891.4273,892.7922,890.8295,890.8295,10182.0
2024-09-30 10:20:00,893.94,894.61,893.14,894.53,4708.0,890.6203,891.2878,889.8232,891.2081,4708.0
2024-09-30 10:25:00,894.1,896.04,892.68,895.59,12581.0,890.7797,892.7125,889.3649,892.2641,12581.0
2024-09-30 10:30:00,895.14,896.0,893.84,896.0,8298.0,891.8158,892.6726,890.5206,892.6726,8298.0
2024-09-30 10:35:00,895.44,895.74,894.92,895.74,4243.0,892.1147,892.4136,891.5966,892.4136,4243.0
2024-09-30 10:40:00,895.63,895.63,894.1,894.5,5064.0,892.304,892.304,890.7797,891.1782,5064.0
2024-09-30 10:45:00,894.87,894.92,893.63,894.47,4099.0,891.5468,891.5966,890.3114,891.1483,4099.0
2024-09-30 10:50:00,894.35,894.87,893.43,894.16,7742.0,891.0287,891.5468,890.1122,890.8394,7742.0
2024-09-30 10:55:00,893.33,895.41,893.0,895.37,17245.0,890.0125,892.0848,889.6838,892.045,17245.0
2024-09-30 11:00:00,895.4,896.95,894.1,894.58,5564.0,892.0748,893.6191,890.7797,891.2579,5564.0
2024-09-30 11:05:00,894.85,895.4,893.27,893.35,4010.0,891.5269,892.0748,889.9528,890.0325,4010.0
2024-09-30 11:10:00,893.62,894.18,893.41,893.86,7166.0,890.3015,890.8594,890.0922,890.5406,7166.0
2024-09-30 11:15:00,894.0,894.33,892.65,893.54,7157.0,890.68,891.0088,889.3351,890.2217,7157.0
2024-09-30 11:20:00,892.99,893.66,891.66,892.31,6492.0,889.6738,890.3413,888.3487,888.9963,6492.0
2024-09-30 11:25:00,892.5,892.5,891.24,891.46,4340.0,889.1856,889.1856,887.9303,888.1495,4340.0
2024-09-30 11:30:00,891.71,892.2,890.52,890.82,7825.0,888.3985,888.8867,887.213,887.5118,7825.0
2024-09-30 11:35:00,891.0,891.6,891.0,891.43,4707.0,887.6912,888.289,887.6912,888.1196,4707.0
2024-09-30 11:40:00,891.08,891.08,889.6,890.04,12419.0,887.7709,887.7709,886.2964,886.7347,12419.0
2024-09-30 11:45:00,889.75,891.24,889.7,890.4,14935.0,886.4458,887.9303,886.396,887.0934,14935.0
2024-09-30 11:50:00,890.01,890.7,889.6,889.6,3923.0,886.7049,887.3923,886.2964,886.2964,3923.0
2024-09-30 11:55:00,889.81,889.82,889.2,889.34,4715.0,886.5056,886.5156,885.8979,886.0373,4715.0
2024-09-30 12:00:00,889.43,889.91,888.31,888.41,13261.0,886.127,886.6052,885.0112,885.1108,13261.0
2024-09-30 12:05:00,888.48,890.93,888.48,890.35,5148.0,885.1805,887.6214,885.1805,887.0436,5148.0
2024-09-30 12:10:00,890.14,890.72,889.65,889.85,5171.0,886.8344,887.4122,886.3462,886.5455,5171.0
2024-09-30 12:15:00,890.02,890.12,889.64,889.77,3381.0,886.7148,886.8144,886.3362,886.4657,3381.0
2024-09-30 12:20:00,889.89,890.24,889.5,890.23,5488.0,886.5853,886.934,886.1968,886.924,5488.0
2024-09-30 12:25:00,890.46,890.72,889.53,889.53,5946.0,887.1532,887.4122,886.2266,886.2266,5946.0
2024-09-30 12:30:00,890.29,890.29,888.61,888.98,2249.0,886.9838,886.9838,885.3101,885.6787,2249.0
2024-09-30 12:35:00,888.51,889.75,888.5,889.58,3048.0,885.2104,886.4458,885.2005,886.2765,3048.0
2024-09-30 12:40:00,889.52,889.88,889.3,889.88,2190.0,886.2167,886.5753,885.9975,886.5753,2190.0
2024-09-30 12:45:00,889.83,890.0,889.32,889.32,2800.0,886.5255,886.6949,886.0174,886.0174,2800.0
2024-09-30 12:50:00,889.5,889.62,889.0,889.01,2514.0,886.1968,886.3163,885.6986,885.7086,2514.0
2024-09-30 12:55:00,889.0,889.55,889.0,889.09,3413.0,885.6986,886.2466,885.6986,885.7883,3413.0
2024-09-30 13:00:00,889.0,889.0,887.79,887.87,7384.0,885.6986,885.6986,884.4931,884.5728,7384.0
2024-09-30 13:05:00,888.13,888.47,887.8,887.91,2631.0,884.8318,885.1706,884.5031,884.6127,2631.0
2024-09-30 13:10:00,887.88,888.09,887.36,887.7,4383.0,884.5828,884.792,884.0647,884.4034,4383.0
2024-09-30 13:15:00,887.21,888.51,887.2,888.49,2568.0,883.9153,885.2104,883.9053,885.1905,2568.0
2024-09-30 13:20:00,888.59,888.91,888.22,888.79,5737.0,885.2901,885.6089,884.9215,885.4894,5737.0
2024-09-30 13:25:00,888.76,888.78,887.0,887.0,4527.0,885.4595,885.4794,883.706,883.706,4527.0
2024-09-30 13:30:00,886.91,888.55,886.76,888.54,4986.0,883.6164,885.2503,883.4669,885.2403,4986.0
2024-09-30 13:35:00,888.02,888.33,887.96,887.97,700.0,884.7222,885.0311,884.6625,884.6724,700.0
2024-09-30 13:40:00,887.85,888.02,887.42,887.65,1578.0,884.5529,884.7222,884.1245,884.3536,1578.0
2024-09-30 13:45:00,887.77,887.85,886.85,887.55,2532.0,884.4732,884.5529,883.5566,884.254,2532.0
2024-09-30 13:50:00,887.54,887.88,887.54,887.79,2007.0,884.244,884.5828,884.244,884.4931,2007.0
2024-09-30 13:55:00,887.72,887.93,886.45,886.88,7336.0,884.4234,884.6326,883.1581,883.5865,7336.0
2024-09-30 14:00:00,886.75,886.81,885.3,885.77,12501.0,883.457,883.5167,882.0123,882.4806,12501.0
2024-09-30 14:05:00,885.75,886.22,885.59,885.77,3855.0,882.4607,882.9289,882.3013,882.4806,3855.0
2024-09-30 14:10:00,885.76,885.77,884.8,884.8,5829.0,882.4706,882.4806,881.5142,881.5142,5829.0
2024-09-30 14:15:00,884.71,885.34,884.19,884.62,5461.0,881.4245,882.0522,880.9065,881.3349,5461.0
2024-09-30 14:20:00,884.0,884.13,881.41,881.64,8957.0,880.7172,880.8467,878.1368,878.3659,8957.0
2024-09-30 14:25:00,881.98,884.13,881.6,884.13,7669.0,878.7047,880.8467,878.3261,880.8467,7669.0
2024-09-30 14:30:00,883.71,884.8,882.44,884.35,6240.0,880.4283,881.5142,879.163,881.0659,6240.0
2024-09-30 14:35:00,883.99,885.01,883.98,884.74,7099.0,880.7072,881.7234,880.6972,881.4544,7099.0
2024-09-30 14:40:00,884.58,885.8,884.49,884.9,4602.0,881.295,882.5105,881.2054,881.6138,4602.0
2024-09-30 14:45:00,885.07,885.62,884.76,884.77,5156.0,881.7832,882.3312,881.4744,881.4843,5156.0
2024-09-30 14:50:00,884.99,885.2,884.33,884.74,8212.0,881.7035,881.9127,881.0459,881.4544,8212.0
2024-09-30 14:55:00,884.63,884.8,883.55,883.98,5341.0,881.3448,881.5142,880.2688,880.6972,5341.0
2024-09-30 15:00:00,883.62,884.06,883.0,883.62,6994.0,880.3386,880.777,879.7209,880.3386,6994.0
2024-09-30 15:05:00,883.47,883.83,883.47,883.81,1264.0,880.1891,880.5478,880.1891,880.5279,1264.0
2024-09-30 15:10:00,883.89,884.0,883.3,883.75,3873.0,880.6076,880.7172,880.0198,880.4681,3873.0
2024-09-30 15:15:00,884.01,885.21,883.87,885.21,4455.0,880.7271,881.9227,880.5877,881.9227,4455.0
2024-09-30 15:20:00,885.26,885.29,884.24,884.38,4972.0,881.9725,882.0024,880.9563,881.0958,4972.0
2024-09-30 15:25:00,884.69,884.89,884.06,884.88,7909.0,881.4046,881.6039,880.777,881.5939,7909.0
2024-09-30 15:30:00,885.0,885.5,884.95,884.98,3533.0,881.7135,882.2116,881.6636,881.6935,3533.0
2024-09-30 15:35:00,885.47,887.18,885.28,886.75,8540.0,882.1817,883.8854,881.9924,883.457,8540.0
2024-09-30 15:40:00,886.56,886.8,885.97,886.76,8118.0,883.2677,883.5068,882.6799,883.4669,8118.0
2024-09-30 15:45:00,886.5,887.44,886.17,886.17,12113.0,883.2079,884.1444,882.8791,882.8791,12113.0
2024-09-30 15:50:00,886.2,888.3,886.2,887.86,28656.0,882.909,885.0012,882.909,884.5628,28656.0
2024-09-30 15:55:00,887.72,887.72,885.36,886.47,64033.0,884.4234,884.4234,882.0721,883.178,64033.0
2024-10-01 09:30:00,885.25,886.99,880.78,881.41,36083.0,881.9625,883.6961,877.5091,878.1368,36083.0
2024-10-01 09:35:00,881.33,881.83,879.0,879.87,23637.0,878.0571,878.5552,875.7357,876.6025,23637.0
2024-10-01 09:40:00,879.87,880.75,878.84,879.69,12570.0,876.6025,877.4792,875.5763,876.4232,12570.0
2024-10-01 09:45:00,879.0,879.52,877.83,879.25,21768.0,875.7357,876.2538,874.5701,875.9848,21768.0
2024-10-01 09:50:00,878.83,879.85,878.15,878.56,15176.0,875.5664,876.5826,874.8889,875.2974,15176.0
2024-10-01 09:55:00,878.63,879.1,877.5,878.45,10663.0,875.3671,875.8354,874.2413,875.1878,10663.0
2024-10-01 10:00:00,878.68,878.77,876.0,876.47,20968.0,875.4169,875.5066,872.7469,873.2151,20968.0
2024-10-01 10:05:00,876.06,876.06,874.0,874.44,25019.0,872.8067,872.8067,870.7543,871.1927,25019.0
2024-10-01 10:10:00,874.25,875.6,873.19,875.0,16490.0,871.0034,872.3484,869.9473,871.7506,16490.0
2024-10-01 10:15:00,874.65,875.75,874.03,874.89,13590.0,871.4019,872.4978,870.7842,871.641,13590.0
2024-10-01 10:20:00,874.92,877.01,874.92,876.15,13974.0,871.6709,873.7531,871.6709,872.8963,13974.0
2024-10-01 10:25:00,876.51,876.7,875.0,876.45,10685.0,873.255,873.4443,871.7506,873.1952,10685.0
2024-10-01 10:30:00,876.44,877.52,875.87,877.52,11103.0,873.1853,874.2612,872.6174,874.2612,11103.0
2024-10-01 10:35:00,876.79,877.62,876.54,877.09,5300.0,873.534,874.3609,873.2849,873.8328,5300.0
2024-10-01 10:40:00,877.0,877.05,875.95,875.95,4043.0,873.7432,873.793,872.6971,872.6971,4043.0
2024-10-01 10:45:00,876.12,876.68,874.87,875.83,5436.0,872.8664,873.4244,871.6211,872.5775,5436.0
2024-10-01 10:50:00,875.37,875.99,874.0,874.0,5981.0,872.1192,872.7369,870.7543,870.7543,5981.0
2024-10-01 10:55:00,874.02,875.66,873.5,875.0,5990.0,870.7742,872.4081,870.2562,871.7506,5990.0
2024-10-01 11:00:00,874.79,875.18,873.88,875.18,3260.0,871.5414,871.9299,870.6348,871.9299,3260.0
2024-10-01 11:05:00,875.11,876.15,874.92,874.92,4882.0,871.8602,872.8963,871.6709,871.6709,4882.0
2024-10-01 11:10:00,875.26,875.26,874.38,874.38,3028.0,872.0096,872.0096,871.1329,871.1329,3028.0
2024-10-01 11:15:00,874.35,874.77,873.9,874.29,5649.0,871.103,871.5215,870.6547,871.0432,5649.0
2024-10-01 11:20:00,874.2,875.07,873.91,874.09,16558.0,870.9536,871.8203,870.6646,870.844,16558.0
2024-10-01 11:25:00,874.51,876.08,874.37,876.08,2758.0,871.2624,872.8266,871.1229,872.8266,2758.0
2024-10-01 11:30:00,875.98,876.67,875.64,876.25,5139.0,872.727,873.4144,872.3882,872.996,5139.0
2024-10-01 11:35:00,876.48,878.0,876.47,878.0,5309.0,873.2251,874.7395,873.2151,874.7395,5309.0
2024-10-01 11:40:00,878.11,879.62,878.11,878.74,4966.0,874.849,876.3534,874.849,875.4767,4966.0
2024-10-01 11:45:00,878.59,878.6,877.7,878.23,6456.0,875.3273,875.3372,874.4406,874.9686,6456.0
2024-10-01 11:50:00,878.21,878.32,877.12,877.12,2330.0,874.9487,875.0583,873.8627,873.8627,2330.0
2024-10-01 11:55:00,877.86,877.86,876.5,876.5,4212.0,874.6,874.6,873.245,873.245,4212.0
2024-10-01 12:00:00,876.66,877.21,876.03,876.99,6142.0,873.4044,873.9524,872.7768,873.7332,6142.0
2024-10-01 12:05:00,876.55,877.28,876.33,876.9,3071.0,873.2948,874.0221,873.0757,873.6435,3071.0
2024-10-01 12:10:00,876.96,877.5,875.7,876.21,2463.0,873.7033,874.2413,872.448,872.9561,2463.0
2024-10-01 12:15:00,876.12,876.53,875.67,876.24,2734.0,872.8664,873.2749,872.4181,872.986,2734.0
2024-10-01 12:20:00,876.12,876.84,875.78,875.83,2303.0,872.8664,873.5838,872.5277,872.5775,2303.0
2024-10-01 12:25:00,876.23,876.23,875.31,875.6,2735.0,872.976,872.976,872.0594,872.3484,2735.0
2024-10-01 12:30:00,875.6,876.0,873.9,875.88,7760.0,872.3484,872.7469,870.6547,872.6273,7760.0
2024-10-01 12:35:00,875.66,876.31,874.65,874.97,4129.0,872.4081,873.0557,871.4019,871.7207,4129.0
2024-10-01 12:40:00,875.0,875.62,874.17,874.17,4460.0,871.7506,872.3683,870.9237,870.9237,4460.0
2024-10-01 12:45:00,874.03,874.45,873.13,873.52,6950.0,870.7842,871.2026,869.8875,870.2761,6950.0
2024-10-01 12:50:00,874.04,875.85,874.0,875.77,6171.0,870.7942,872.5974,870.7543,872.5177,6171.0
2024-10-01 12:55:00,875.0,875.38,873.41,874.92,4556.0,871.7506,872.1292,870.1665,871.6709,4556.0
2024-10-01 13:00:00,874.45,874.87,873.08,873.15,4161.0,871.2026,871.6211,869.8377,869.9075,4161.0
2024-10-01 13:05:00,873.0,873.42,872.75,873.19,3311.0,869.758,870.1765,869.509,869.9473,3311.0
2024-10-01 13:10:00,873.3,874.15,872.91,874.14,4518.0,870.0569,870.9038,869.6684,870.8938,4518.0
2024-10-01 13:15:00,873.46,873.76,873.0,873.46,5088.0,870.2163,870.5152,869.758,870.2163,5088.0
2024-10-01 13:20:00,873.11,874.01,873.11,873.61,4989.0,869.8676,870.7643,869.8676,870.3658,4989.0
2024-10-01 13:25:00,873.55,873.92,872.88,873.14,4350.0,870.306,870.6746,869.6385,869.8975,4350.0
2024-10-01 13:30:00,873.54,875.94,873.15,875.21,6443.0,870.296,872.6871,869.9075,871.9598,6443.0
2024-10-01 13:35:00,875.02,875.33,874.49,874.68,2268.0,871.7705,872.0794,871.2425,871.4318,2268.0
2024-10-01 13:40:00,874.76,876.32,874.76,876.32,2140.0,871.5115,873.0657,871.5115,873.0657,2140.0
2024-10-01 13:45:00,876.56,876.82,875.62,875.63,2555.0,873.3048,873.5638,872.3683,872.3783,2555.0
2024-10-01 13:50:00,875.6,877.22,875.43,877.22,4010.0,872.3484,873.9624,872.179,873.9624,4010.0
2024-10-01 13:55:00,877.27,878.6,877.27,877.99,8503.0,874.0122,875.3372,874.0122,874.7295,8503.0
2024-10-01 14:00:00,878.59,879.18,878.09,878.83,4332.0,875.3273,875.9151,874.8291,875.5664,4332.0
2024-10-01 14:05:00,879.36,880.0,879.0,879.99,2987.0,876.0944,876.732,875.7357,876.7221,2987.0
2024-10-01 14:10:00,879.8,880.52,879.33,880.21,8907.0,876.5328,877.2501,876.0645,876.9413,8907.0
2024-10-01 14:15:00,880.4,882.5,880.4,881.98,7174.0,877.1305,879.2227,877.1305,878.7047,7174.0
2024-10-01 14:20:00,881.85,882.15,881.36,881.65,4696.0,878.5752,878.874,878.087,878.3759,4696.0
2024-10-01 14:25:00,881.22,881.76,880.79,881.76,1050.0,877.9475,878.4855,877.5191,878.4855,1050.0
2024-10-01 14:30:00,881.76,881.82,881.18,881.5,3218.0,878.4855,878.5453,877.9076,878.2265,3218.0
2024-10-01 14:35:00,881.12,881.28,880.2,880.94,4684.0,877.8479,878.0073,876.9313,877.6685,4684.0
2024-10-01 14:40:00,880.93,881.18,880.5,880.99,2193.0,877.6586,877.9076,877.2302,877.7184,2193.0
2024-10-01 14:45:00,880.93,881.26,880.61,880.83,1067.0,877.6586,877.9874,877.3398,877.5589,1067.0
2024-10-01 14:50:00,881.2,882.0,881.2,881.55,5862.0,877.9276,878.7246,877.9276,878.2763,5862.0
2024-10-01 14:55:00,881.75,881.76,881.12,881.17,2594.0,878.4755,878.4855,877.8479,877.8977,2594.0
2024-10-01 15:00:00,881.24,881.4,880.62,880.63,1233.0,877.9674,878.1268,877.3497,877.3597,1233.0
2024-10-01 15:05:00,880.42,880.9,879.55,880.77,7853.0,877.1505,877.6287,876.2837,877.4992,7853.0
2024-10-01 15:10:00,880.85,880.85,879.46,879.46,1706.0,877.5789,877.5789,876.194,876.194,1706.0
2024-10-01 15:15:00,879.8,879.8,878.88,879.18,3299.0,876.5328,876.5328,875.6162,875.9151,3299.0
2024-10-01 15:20:00,879.33,880.07,879.3,879.97,2781.0,876.0645,876.8018,876.0346,876.7021,2781.0
2024-10-01 15:25:00,879.84,880.16,878.75,878.8,2752.0,876.5726,876.8914,875.4867,875.5365,2752.0
2024-10-01 15:30:00,878.75,878.8,878.31,878.42,2893.0,875.4867,875.5365,875.0483,875.1579,2893.0
2024-10-01 15:35:00,878.0,878.13,877.1,877.88,8423.0,874.7395,874.869,873.8428,874.6199,8423.0
2024-10-01 15:40:00,878.01,878.42,877.86,877.97,3711.0,874.7494,875.1579,874.6,874.7096,3711.0
2024-10-01 15:45:00,877.57,877.65,877.11,877.13,4365.0,874.3111,874.3908,873.8528,873.8727,4365.0
2024-10-01 15:50:00,877.52,878.01,876.02,876.96,18823.0,874.2612,874.7494,872.7668,873.7033,18823.0
2024-10-01 15:55:00,877.41,878.0,876.71,877.52,41276.0,874.1516,874.7395,873.4542,874.2612,41276.0
2024-10-02 09:30:00,874.65,874.8,869.32,870.49,54571.0,871.4019,871.5513,866.0917,867.2573,54571.0
2024-10-02 09:35:00,871.25,871.72,867.16,867.46,36309.0,868.0145,868.4828,863.9397,864.2386,36309.0
2024-10-02 09:40:00,867.73,871.99,867.73,871.92,10709.0,864.5076,868.7518,864.5076,868.682,10709.0
2024-10-02 09:45:00,871.71,874.9,871.71,874.5,8891.0,868.4728,871.651,868.4728,871.2525,8891.0
2024-10-02 09:50:00,874.2,875.0,872.94,873.65,7164.0,870.9536,871.7506,869.6982,870.4056,7164.0
2024-10-02 09:55:00,873.65,875.86,873.65,875.47,7095.0,870.4056,872.6074,870.4056,872.2189,7095.0
2024-10-02 10:00:00,874.97,875.31,873.77,874.16,7711.0,871.7207,872.0594,870.5252,870.9137,7711.0
2024-10-02 10:05:00,873.79,874.68,873.33,873.33,5089.0,870.5451,871.4318,870.0868,870.0868,5089.0
2024-10-02 10:10:00,874.15,875.0,873.83,874.75,6184.0,870.9038,871.7506,870.5849,871.5015,6184.0
2024-10-02 10:15:00,875.3,875.75,873.26,873.49,6961.0,872.0495,872.4978,870.0171,870.2462,6961.0
2024-10-02 10:20:00,873.85,874.23,872.65,873.57,6556.0,870.6049,870.9835,869.4093,870.3259,6556.0
2024-10-02 10:25:00,873.24,875.05,873.24,874.42,4244.0,869.9971,871.8004,869.9971,871.1728,4244.0
2024-10-02 10:30:00,874.72,876.62,874.41,876.39,5057.0,871.4716,873.3646,871.1628,873.1354,5057.0
2024-10-02 10:35:00,876.21,876.99,875.93,875.98,12000.0,872.9561,873.7332,872.6771,872.727,12000.0
2024-10-02 10:40:00,876.04,877.58,875.96,877.58,8000.0,872.7867,874.321,872.707,874.321,8000.0
2024-10-02 10:45:00,877.31,878.88,877.31,878.75,9954.0,874.052,875.6162,874.052,875.4867,9954.0
2024-10-02 10:50:00,878.86,878.86,876.57,876.57,7166.0,875.5963,875.5963,873.3148,873.3148,7166.0
2024-10-02 10:55:00,877.31,878.62,877.3,878.01,5755.0,874.052,875.3572,874.0421,874.7494,5755.0
2024-10-02 11:00:00,878.62,879.65,877.78,879.65,5506.0,875.3572,876.3833,874.5203,876.3833,5506.0
2024-10-02 11:05:00,879.26,879.38,877.62,877.7,6066.0,875.9948,876.1143,874.3609,874.4406,6066.0
2024-10-02 11:10:00,877.67,878.92,877.63,878.49,5495.0,874.4107,875.656,874.3708,875.2276,5495.0
2024-10-02 11:15:00,878.65,879.49,878.6,879.25,4439.0,875.387,876.2239,875.3372,875.9848,4439.0
2024-10-02 11:20:00,879.54,879.73,878.58,879.3,5522.0,876.2737,876.463,875.3173,876.0346,5522.0
2024-10-02 11:25:00,879.5,879.64,878.67,879.44,5454.0,876.2339,876.3734,875.407,876.1741,5454.0
2024-10-02 11:30:00,879.22,879.5,878.41,878.8,1749.0,875.9549,876.2339,875.1479,875.5365,1749.0
2024-10-02 11:35:00,878.62,878.62,877.5,877.69,1499.0,875.3572,875.3572,874.2413,874.4306,1499.0
2024-10-02 11:40:00,877.86,878.92,877.58,878.88,5172.0,874.6,875.656,874.321,875.6162,5172.0
2024-10-02 11:45:00,878.88,879.05,878.04,878.49,4364.0,875.6162,875.7856,874.7793,875.2276,4364.0
2024-10-02 11:50:00,878.5,878.6,877.82,877.82,1800.0,875.2376,875.3372,874.5601,874.5601,1800.0
2024-10-02 11:55:00,877.78,878.81,877.73,878.57,3109.0,874.5203,875.5464,874.4705,875.3073,3109.0
2024-10-02 12:00:00,878.07,878.56,877.75,878.16,1964.0,874.8092,875.2974,874.4904,874.8989,1964.0
2024-10-02 12:05:00,878.03,878.29,877.55,877.57,4742.0,874.7693,875.0284,874.2911,874.3111,4742.0
2024-10-02 12:10:00,877.5,878.94,877.5,878.54,1820.0,874.2413,875.676,874.2413,875.2775,1820.0
2024-10-02 12:15:00,878.64,878.64,877.79,878.49,5149.0,875.3771,875.3771,874.5302,875.2276,5149.0
2024-10-02 12:20:00,878.18,878.4,877.72,878.09,2590.0,874.9188,875.138,874.4605,874.8291,2590.0
2024-10-02 12:25:00,878.87,879.0,878.52,878.59,3317.0,875.6062,875.7357,875.2575,875.3273,3317.0
2024-10-02 12:30:00,878.74,878.74,878.0,878.0,2812.0,875.4767,875.4767,874.7395,874.7395,2812.0
2024-10-02 12:35:00,878.13,878.48,877.5,877.56,2073.0,874.869,875.2177,874.2413,874.3011,2073.0
2024-10-02 12:40:00,877.55,877.55,876.62,876.62,2892.0,874.2911,874.2911,873.3646,873.3646,2892.0
2024-10-02 12:45:00,876.35,877.18,876.07,876.51,3115.0,873.0956,873.9225,872.8166,873.255,3115.0
2024-10-02 12:50:00,876.67,876.67,876.0,876.25,5030.0,873.4144,873.4144,872.7469,872.996,5030.0
2024-10-02 12:55:00,876.25,876.25,874.95,874.95,2139.0,872.996,872.996,871.7008,871.7008,2139.0
2024-10-02 13:00:00,874.74,875.59,874.36,875.14,1442.0,871.4916,872.3384,871.113,871.8901,1442.0
2024-10-02 13:05:00,875.14,875.25,874.15,874.6,2587.0,871.8901,871.9997,870.9038,871.3521,2587.0
2024-10-02 13:10:00,874.78,875.21,874.32,875.21,2941.0,871.5314,871.9598,871.0731,871.9598,2941.0
2024-10-02 13:15:00,875.44,875.91,875.31,875.85,1100.0,872.189,872.6572,872.0594,872.5974,1100.0
2024-10-02 13:20:00,876.0,876.03,875.72,875.75,2280.0,872.7469,872.7768,872.4679,872.4978,2280.0
2024-10-02 13:25:00,875.51,876.99,875.51,876.98,1861.0,872.2587,873.7332,872.2587,873.7232,1861.0
2024-10-02 13:30:00,876.7,876.83,876.0,876.12,1820.0,873.4443,873.5738,872.7469,872.8664,1820.0
2024-10-02 13:35:00,876.08,876.79,875.79,876.32,1161.0,872.8266,873.534,872.5377,873.0657,1161.0
2024-10-02 13:40:00,876.4,876.4,876.0,876.2,2207.0,873.1454,873.1454,872.7469,872.9461,2207.0
2024-10-02 13:45:00,876.03,877.01,876.03,877.0,1048.0,872.7768,873.7531,872.7768,873.7432,1048.0
2024-10-02 13:50:00,877.0,877.62,876.42,877.24,2871.0,873.7432,874.3609,873.1653,873.9823,2871.0
2024-10-02 13:55:00,877.07,877.81,877.06,877.35,863.0,873.8129,874.5502,873.8029,874.0919,863.0
2024-10-02 14:00:00,877.29,878.26,877.28,877.81,3491.0,874.0321,874.9985,874.0221,874.5502,3491.0
2024-10-02 14:05:00,878.16,878.57,878.03,878.56,2622.0,874.8989,875.3073,874.7693,875.2974,2622.0
2024-10-02 14:10:00,878.71,879.32,878.45,878.45,2493.0,875.4468,876.0546,875.1878,875.1878,2493.0
2024-10-02 14:15:00,879.0,879.0,877.79,877.97,2707.0,875.7357,875.7357,874.5302,874.7096,2707.0
2024-10-02 14:20:00,878.25,878.44,877.82,878.13,2099.0,874.9885,875.1778,874.5601,874.869,2099.0
2024-10-02 14:25:00,878.34,878.57,876.93,877.96,4847.0,875.0782,875.3073,873.6734,874.6996,4847.0
2024-10-02 14:30:00,877.99,878.39,877.97,878.25,2167.0,874.7295,875.128,874.7096,874.9885,2167.0
2024-10-02 14:35:00,878.29,878.41,878.01,878.35,2706.0,875.0284,875.1479,874.7494,875.0882,2706.0
2024-10-02 14:40:00,878.35,879.0,878.35,878.98,1598.0,875.0882,875.7357,875.0882,875.7158,1598.0
2024-10-02 14:45:00,878.98,878.98,878.65,878.93,926.0,875.7158,875.7158,875.387,875.666,926.0
2024-10-02 14:50:00,878.84,878.95,878.41,878.86,2421.0,875.5763,875.6859,875.1479,875.5963,2421.0
2024-10-02 14:55:00,878.63,879.01,878.53,878.97,1102.0,875.3671,875.7457,875.2675,875.7059,1102.0
2024-10-02 15:00:00,878.81,879.86,878.79,879.74,3014.0,875.5464,876.5925,875.5265,876.473,3014.0
2024-10-02 15:05:00,879.53,879.77,879.18,879.25,2655.0,876.2638,876.5029,875.9151,875.9848,2655.0
2024-10-02 15:10:00,879.38,879.92,879.38,879.51,3705.0,876.1143,876.6523,876.1143,876.2438,3705.0
2024-10-02 15:15:00,879.4,880.2,879.27,880.11,2080.0,876.1343,876.9313,876.0047,876.8416,2080.0
2024-10-02 15:20:00,880.0,880.59,880.0,880.59,2139.0,876.732,877.3198,876.732,877.3198,2139.0
2024-10-02 15:25:00,880.71,881.23,880.29,880.29,6403.0,877.4394,877.9575,877.021,877.021,6403.0
2024-10-02 15:30:00,880.28,880.28,877.45,877.76,4629.0,877.011,877.011,874.1915,874.5003,4629.0
2024-10-02 15:35:00,877.82,878.56,877.06,877.29,3752.0,874.5601,875.2974,873.8029,874.0321,3752.0
2024-10-02 15:40:00,877.21,877.94,876.56,877.63,5927.0,873.9524,874.6797,873.3048,874.3708,5927.0
2024-10-02 15:45:00,877.74,878.65,877.69,878.39,6479.0,874.4804,875.387,874.4306,875.128,6479.0
2024-10-02 15:50:00,877.8,878.85,877.76,878.3,10802.0,874.5402,875.5863,874.5003,875.0383,10802.0
2024-10-02 15:55:00,878.44,878.86,878.05,878.42,36645.0,875.1778,875.5963,874.7893,875.1579,36645.0
2024-10-03 09:30:00,874.44,877.0,873.73,876.15,23176.0,871.1927,873.7432,870.4853,872.8963,23176.0
2024-10-03 09:35:00,876.25,876.25,874.74,874.99,7715.0,872.996,872.996,871.4916,871.7406,7715.0
2024-10-03 09:40:00,875.97,876.98,875.01,875.42,2731.0,872.717,873.7232,871.7606,872.169,2731.0
2024-10-03 09:45:00,875.08,875.41,874.25,874.95,3415.0,871.8303,872.1591,871.0034,871.7008,3415.0
2024-10-03 09:50:00,875.2,875.31,873.33,873.67,6559.0,871.9499,872.0594,870.0868,870.4255,6559.0
2024-10-03 09:55:00,874.03,875.28,873.82,874.36,5241.0,870.7842,872.0296,870.575,871.113,5241.0
2024-10-03 10:00:00,874.82,878.78,874.15,878.54,15315.0,871.5713,875.5166,870.9038,875.2775,15315.0
2024-10-03 10:05:00,878.77,879.5,877.33,878.59,10386.0,875.5066,876.2339,874.0719,875.3273,10386.0
2024-10-03 10:10:00,879.03,879.82,876.14,877.24,6443.0,875.7656,876.5527,872.8864,873.9823,6443.0
2024-10-03 10:15:00,877.3,878.74,876.58,877.94,6446.0,874.0421,875.4767,873.3247,874.6797,6446.0
2024-10-03 10:20:00,877.46,878.0,875.04,875.97,8186.0,874.2015,874.7395,871.7904,872.717,8186.0
2024-10-03 10:25:00,875.61,875.73,874.88,875.53,4436.0,872.3583,872.4779,871.631,872.2786,4436.0
2024-10-03 10:30:00,874.97,877.0,874.82,876.94,8120.0,871.7207,873.7432,871.5713,873.6834,8120.0
2024-10-03 10:35:00,876.92,878.52,876.84,878.17,5109.0,873.6635,875.2575,873.5838,874.9088,5109.0
2024-10-03 10:40:00,878.73,878.96,875.82,876.21,5746.0,875.4667,875.6959,872.5676,872.9561,5746.0
2024-10-03 10:45:00,876.91,878.95,876.6,878.1,6481.0,873.6535,875.6859,873.3447,874.8391,6481.0
2024-10-03 10:50:00,878.41,879.77,878.19,879.3,5747.0,875.1479,876.5029,874.9288,876.0346,5747.0
2024-10-03 10:55:00,879.34,879.74,876.54,876.54,6371.0,876.0745,876.473,873.2849,873.2849,6371.0
2024-10-03 11:00:00,876.63,877.0,876.0,876.45,2185.0,873.3745,873.7432,872.7469,873.1952,2185.0
2024-10-03 11:05:00,877.07,877.62,876.63,877.45,3325.0,873.8129,874.3609,873.3745,874.1915,3325.0
2024-10-03 11:10:00,877.19,877.76,876.81,877.42,2975.0,873.9325,874.5003,873.5539,874.1616,2975.0
2024-10-03 11:15:00,877.63,878.42,877.38,878.25,3561.0,874.3708,875.1579,874.1218,874.9885,3561.0
2024-10-03 11:20:00,878.0,878.68,877.44,878.34,4842.0,874.7395,875.4169,874.1815,875.0782,4842.0
2024-10-03 11:25:00,878.25,878.25,877.2,877.97,2055.0,874.9885,874.9885,873.9424,874.7096,2055.0
2024-10-03 11:30:00,878.16,879.36,878.16,879.14,4370.0,874.8989,876.0944,874.8989,875.8752,4370.0
2024-10-03 11:35:00,879.3,879.43,878.72,878.72,2477.0,876.0346,876.1641,875.4568,875.4568,2477.0
2024-10-03 11:40:00,878.75,880.25,878.59,880.1,9595.0,875.4867,876.9811,875.3273,876.8317,9595.0
2024-10-03 11:45:00,880.38,881.0,880.32,880.84,895.0,877.1106,877.7283,877.0508,877.5689,895.0
2024-10-03 11:50:00,880.89,881.18,880.64,880.84,3638.0,877.6187,877.9076,877.3697,877.5689,3638.0
2024-10-03 11:55:00,880.84,880.91,880.19,880.45,2188.0,877.5689,877.6387,876.9213,877.1804,2188.0
2024-10-03 12:00:00,880.98,880.99,879.87,880.02,2875.0,877.7084,877.7184,876.6025,876.752,2875.0
2024-10-03 12:05:00,880.02,880.02,879.42,879.42,1300.0,876.752,876.752,876.1542,876.1542,1300.0
2024-10-03 12:10:00,879.34,879.92,879.0,879.01,2999.0,876.0745,876.6523,875.7357,875.7457,2999.0
2024-10-03 12:15:00,879.89,879.89,878.48,878.89,4921.0,876.6224,876.6224,875.2177,875.6262,4921.0
2024-10-03 12:20:00,879.1,879.53,879.08,879.22,2747.0,875.8354,876.2638,875.8154,875.9549,2747.0
2024-10-03 12:25:00,879.22,879.78,878.44,878.45,3325.0,875.9549,876.5128,875.1778,875.1878,3325.0
2024-10-03 12:30:00,878.11,878.42,877.97,878.08,2913.0,874.849,875.1579,874.7096,874.8192,2913.0
2024-10-03 12:35:00,878.46,878.58,877.7,877.83,3215.0,875.1977,875.3173,874.4406,874.5701,3215.0
2024-10-03 12:40:00,877.55,877.64,875.54,876.12,8630.0,874.2911,874.3808,872.2886,872.8664,8630.0
2024-10-03 12:45:00,875.92,875.92,874.77,874.77,6370.0,872.6672,872.6672,871.5215,871.5215,6370.0
2024-10-03 12:50:00,874.84,875.19,873.89,874.0,6127.0,871.5912,871.9399,870.6447,870.7543,6127.0
2024-10-03 12:55:00,874.26,874.77,873.88,874.22,10669.0,871.0133,871.5215,870.6348,870.9735,10669.0
2024-10-03 13:00:00,873.7,874.02,872.66,872.68,8063.0,870.4554,870.7742,869.4193,869.4392,8063.0
2024-10-03 13:05:00,872.86,874.03,872.86,873.67,3751.0,869.6185,870.7842,869.6185,870.4255,3751.0
2024-10-03 13:10:00,873.66,874.68,873.35,873.52,5197.0,870.4156,871.4318,870.1067,870.2761,5197.0
2024-10-03 13:15:00,873.0,873.51,872.97,873.34,2538.0,869.758,870.2661,869.7281,870.0968,2538.0
2024-10-03 13:20:00,873.65,875.09,873.65,874.39,3316.0,870.4056,871.8403,870.4056,871.1429,3316.0
2024-10-03 13:25:00,874.51,875.44,873.88,874.08,4371.0,871.2624,872.189,870.6348,870.834,4371.0
2024-10-03 13:30:00,873.58,875.03,873.57,874.57,1754.0,870.3359,871.7805,870.3259,871.3222,1754.0
2024-10-03 13:35:00,874.58,875.05,874.0,874.19,1398.0,871.3322,871.8004,870.7543,870.9436,1398.0
2024-10-03 13:40:00,873.87,874.34,872.75,874.18,2560.0,870.6248,871.093,869.509,870.9336,2560.0
2024-10-03 13:45:00,874.2,874.62,874.04,874.25,700.0,870.9536,871.372,870.7942,871.0034,700.0
2024-10-03 13:50:00,874.32,874.75,874.04,874.22,1430.0,871.0731,871.5015,870.7942,870.9735,1430.0
2024-10-03 13:55:00,874.09,874.75,874.09,874.65,2856.0,870.844,871.5015,870.844,871.4019,2856.0
2024-10-03 14:00:00,874.71,874.79,874.34,874.61,985.0,871.4617,871.5414,871.093,871.362,985.0
2024-10-03 14:05:00,874.6,875.12,874.6,874.84,1488.0,871.3521,871.8702,871.3521,871.5912,1488.0
2024-10-03 14:10:00,874.46,874.76,874.4,874.57,2203.0,871.2126,871.5115,871.1528,871.3222,2203.0
2024-10-03 14:15:00,874.43,874.81,874.19,874.46,2478.0,871.1827,871.5613,870.9436,871.2126,2478.0
2024-10-03 14:20:00,874.82,874.82,874.0,874.5,4427.0,871.5713,871.5713,870.7543,871.2525,4427.0
2024-10-03 14:25:00,874.84,875.42,874.63,874.93,1775.0,871.5912,872.169,871.382,871.6809,1775.0
2024-10-03 14:30:00,874.93,875.45,874.92,875.44,1206.0,871.6809,872.1989,871.6709,872.189,1206.0
2024-10-03 14:35:00,874.92,875.37,874.92,875.37,1407.0,871.6709,872.1192,871.6709,872.1192,1407.0
2024-10-03 14:40:00,875.02,875.43,874.76,874.92,3656.0,871.7705,872.179,871.5115,871.6709,3656.0
2024-10-03 14:45:00,874.92,875.65,874.52,875.65,7677.0,871.6709,872.3982,871.2724,872.3982,7677.0
2024-10-03 14:50:00,875.66,876.02,875.44,875.52,1045.0,872.4081,872.7668,872.189,872.2687,1045.0
2024-10-03 14:55:00,875.37,875.61,875.01,875.01,4457.0,872.1192,872.3583,871.7606,871.7606,4457.0
2024-10-03 15:00:00,875.01,875.02,873.7,874.2,3153.0,871.7606,871.7705,870.4554,870.9536,3153.0
2024-10-03 15:05:00,874.14,874.32,873.28,873.66,3689.0,870.8938,871.0731,870.037,870.4156,3689.0
2024-10-03 15:10:00,873.87,873.91,873.5,873.74,3728.0,870.6248,870.6646,870.2562,870.4953,3728.0
2024-10-03 15:15:00,873.71,874.03,873.68,873.91,2985.0,870.4654,870.7842,870.4355,870.6646,2985.0
2024-10-03 15:20:00,873.91,874.27,873.66,873.81,5862.0,870.6646,871.0233,870.4156,870.565,5862.0
2024-10-03 15:25:00,873.66,874.21,873.44,873.79,7853.0,870.4156,870.9635,870.1964,870.5451,7853.0
2024-10-03 15:30:00,873.45,874.22,873.31,874.22,4055.0,870.2064,870.9735,870.0669,870.9735,4055.0
2024-10-03 15:35:00,873.91,874.82,873.83,874.79,4989.0,870.6646,871.5713,870.5849,871.5414,4989.0
2024-10-03 15:40:00,874.29,874.34,873.74,873.9,7569.0,871.0432,871.093,870.4953,870.6547,7569.0
2024-10-03 15:45:00,873.92,875.19,873.92,874.99,8196.0,870.6746,871.9399,870.6746,871.7406,8196.0
2024-10-03 15:50:00,875.13,875.78,874.08,875.2,18561.0,871.8801,872.5277,870.834,871.9499,18561.0
2024-10-03 15:55:00,875.23,876.41,874.65,875.67,66684.0,871.9797,873.1554,871.4019,872.4181,66684.0
2024-10-04 09:30:00,877.99,883.22,877.54,882.35,40450.0,874.7295,879.9401,874.2812,879.0733,40450.0
2024-10-04 09:35:00,882.8,883.14,880.85,882.11,10982.0,879.5216,879.8604,877.5789,878.8342,10982.0
2024-10-04 09:40:00,881.61,882.62,880.8,881.92,7832.0,878.3361,879.3423,877.5291,878.6449,7832.0
2024-10-04 09:45:00,881.99,881.99,880.7,881.79,7549.0,878.7146,878.7146,877.4294,878.5154,7549.0
2024-10-04 09:50:00,881.39,881.6,879.0,879.0,8854.0,878.1169,878.3261,875.7357,875.7357,8854.0
2024-10-04 09:55:00,878.8,879.23,875.67,875.8,12798.0,875.5365,875.9649,872.4181,872.5476,12798.0
2024-10-04 10:00:00,876.35,879.0,875.67,878.33,6964.0,873.0956,875.7357,872.4181,875.0682,6964.0
2024-10-04 10:05:00,878.34,879.95,876.39,876.39,5364.0,875.0782,876.6822,873.1354,873.1354,5364.0
2024-10-04 10:10:00,876.81,879.0,876.34,878.27,3213.0,873.5539,875.7357,873.0856,875.0085,3213.0
2024-10-04 10:15:00,878.64,880.88,878.58,880.05,7235.0,875.3771,877.6088,875.3173,876.7818,7235.0
2024-10-04 10:20:00,879.32,879.49,877.59,878.63,6592.0,876.0546,876.2239,874.331,875.3671,6592.0
2024-10-04 10:25:00,878.75,879.31,877.48,878.72,8626.0,875.4867,876.0446,874.2214,875.4568,8626.0
2024-10-04 10:30:00,878.41,879.29,877.27,877.28,6049.0,875.1479,876.0247,874.0122,874.0221,6049.0
2024-10-04 10:35:00,877.17,878.27,876.8,877.42,7386.0,873.9125,875.0085,873.5439,874.1616,7386.0
2024-10-04 10:40:00,877.25,879.1,877.23,878.3,2914.0,873.9922,875.8354,873.9723,875.0383,2914.0
2024-10-04 10:45:00,878.78,878.94,877.75,878.86,5017.0,875.5166,875.676,874.4904,875.5963,5017.0
2024-10-04 10:50:00,878.46,879.54,878.4,878.77,3287.0,875.1977,876.2737,875.138,875.5066,3287.0
2024-10-04 10:55:00,879.13,880.42,878.87,880.42,2833.0,875.8653,877.1505,875.6062,877.1505,2833.0
2024-10-04 11:00:00,880.48,880.88,880.06,880.71,5472.0,877.2102,877.6088,876.7918,877.4394,5472.0
2024-10-04 11:05:00,880.91,881.0,880.38,880.64,5402.0,877.6387,877.7283,877.1106,877.3697,5402.0
2024-10-04 11:10:00,880.91,881.5,879.97,879.97,8134.0,877.6387,878.2265,876.7021,876.7021,8134.0
2024-10-04 11:15:00,879.57,880.63,879.57,879.8,1554.0,876.3036,877.3597,876.3036,876.5328,1554.0
2024-10-04 11:20:00,879.38,879.46,878.5,879.38,2574.0,876.1143,876.194,875.2376,876.1143,2574.0
2024-10-04 11:25:00,879.18,879.54,878.32,879.31,5232.0,875.9151,876.2737,875.0583,876.0446,5232.0
2024-10-04 11:30:00,879.06,879.18,878.72,879.18,1335.0,875.7955,875.9151,875.4568,875.9151,1335.0
2024-10-04 11:35:00,879.45,880.5,879.37,880.5,3928.0,876.1841,877.2302,876.1044,877.2302,3928.0
2024-10-04 11:40:00,880.65,881.25,880.64,880.73,5602.0,877.3796,877.9774,877.3697,877.4593,5602.0
2024-10-04 11:45:00,880.72,880.8,879.56,879.86,8870.0,877.4494,877.5291,876.2937,876.5925,8870.0
2024-10-04 11:50:00,879.8,881.22,879.69,880.96,1835.0,876.5328,877.9475,876.4232,877.6885,1835.0
2024-10-04 11:55:00,880.91,881.49,880.61,881.37,2818.0,877.6387,878.2165,877.3398,878.0969,2818.0
2024-10-04 12:00:00,881.77,882.43,881.73,882.26,4173.0,878.4955,879.153,878.4556,878.9836,4173.0
2024-10-04 12:05:00,882.3,882.93,881.35,881.36,8586.0,879.0235,879.6511,878.077,878.087,8586.0
2024-10-04 12:10:00,881.63,881.98,881.24,881.56,3435.0,878.356,878.7047,877.9674,878.2862,3435.0
2024-10-04 12:15:00,881.39,881.71,881.05,881.71,2581.0,878.1169,878.4357,877.7781,878.4357,2581.0
2024-10-04 12:20:00,881.77,882.0,881.12,881.37,2451.0,878.4955,878.7246,877.8479,878.0969,2451.0
2024-10-04 12:25:00,881.02,881.28,880.48,881.05,5085.0,877.7482,878.0073,877.2102,877.7781,5085.0
2024-10-04 12:30:00,881.08,881.26,880.55,881.16,3945.0,877.808,877.9874,877.28,877.8877,3945.0
2024-10-04 12:35:00,881.33,883.24,881.31,883.13,10266.0,878.0571,879.96,878.0372,879.8504,10266.0
2024-10-04 12:40:00,882.93,884.29,882.88,884.07,9541.0,879.6511,881.0061,879.6013,880.7869,9541.0
2024-10-04 12:45:00,884.07,884.25,883.41,883.65,5961.0,880.7869,880.9662,880.1294,880.3685,5961.0
2024-10-04 12:50:00,883.82,883.82,882.14,882.79,4559.0,880.5378,880.5378,878.8641,879.5117,4559.0
2024-10-04 12:55:00,883.08,883.11,882.43,882.88,2002.0,879.8006,879.8305,879.153,879.6013,2002.0
2024-10-04 13:00:00,882.69,883.05,882.69,882.91,807.0,879.412,879.7707,879.412,879.6312,807.0
2024-10-04 13:05:00,882.86,883.01,881.86,881.86,2685.0,879.5814,879.7309,878.5851,878.5851,2685.0
2024-10-04 13:10:00,881.88,882.61,881.87,882.61,1232.0,878.605,879.3323,878.5951,879.3323,1232.0
2024-10-04 13:15:00,882.09,882.9,882.09,882.9,2006.0,878.8143,879.6213,878.8143,879.6213,2006.0
2024-10-04 13:20:00,883.1,883.35,882.52,882.88,3645.0,879.8205,880.0696,879.2427,879.6013,3645.0
2024-10-04 13:25:00,883.19,883.2,882.3,882.47,2399.0,879.9102,879.9201,879.0235,879.1929,2399.0
2024-10-04 13:30:00,882.46,882.5,881.83,881.83,3933.0,879.1829,879.2227,878.5552,878.5552,3933.0
2024-10-04 13:35:00,881.69,881.83,880.0,880.56,5882.0,878.4158,878.5552,876.732,877.29,5882.0
2024-10-04 13:40:00,880.82,882.0,880.81,882.0,2771.0,877.549,878.7246,877.539,878.7246,2771.0
2024-10-04 13:45:00,882.15,882.2,881.68,881.99,1411.0,878.874,878.9239,878.4058,878.7146,1411.0
2024-10-04 13:50:00,881.85,881.85,880.6,880.87,2179.0,878.5752,878.5752,877.3298,877.5988,2179.0
2024-10-04 13:55:00,881.17,881.17,880.29,880.5,1121.0,877.8977,877.8977,877.021,877.2302,1121.0
2024-10-04 14:00:00,880.26,880.96,880.0,880.72,3484.0,876.9911,877.6885,876.732,877.4494,3484.0
2024-10-04 14:05:00,880.32,880.32,879.74,879.99,2254.0,877.0508,877.0508,876.473,876.7221,2254.0
2024-10-04 14:10:00,879.99,880.24,879.16,880.24,2908.0,876.7221,876.9711,875.8951,876.9711,2908.0
2024-10-04 14:15:00,879.67,880.19,879.37,879.8,1881.0,876.4033,876.9213,876.1044,876.5328,1881.0
2024-10-04 14:20:00,880.1,880.87,880.03,880.81,2351.0,876.8317,877.5988,876.7619,877.539,2351.0
2024-10-04 14:25:00,880.92,881.44,880.76,880.76,916.0,877.6486,878.1667,877.4892,877.4892,916.0
2024-10-04 14:30:00,881.12,881.3,880.66,881.17,2202.0,877.8479,878.0272,877.3896,877.8977,2202.0
2024-10-04 14:35:00,881.28,881.28,880.72,880.76,1705.0,878.0073,878.0073,877.4494,877.4892,1705.0
2024-10-04 14:40:00,880.75,881.49,880.75,881.13,3869.0,877.4792,878.2165,877.4792,877.8578,3869.0
2024-10-04 14:45:00,881.28,881.33,880.85,881.13,2464.0,878.0073,878.0571,877.5789,877.8578,2464.0
2024-10-04 14:50:00,881.35,882.12,881.18,881.92,2786.0,878.077,878.8442,877.9076,878.6449,2786.0
2024-10-04 14:55:00,881.67,882.5,881.3,882.49,3032.0,878.3958,879.2227,878.0272,879.2128,3032.0
2024-10-04 15:00:00,882.41,882.41,881.88,882.18,3512.0,879.1331,879.1331,878.605,878.9039,3512.0
2024-10-04 15:05:00,882.23,882.23,881.83,881.96,3773.0,878.9537,878.9537,878.5552,878.6848,3773.0
2024-10-04 15:10:00,882.04,882.59,881.89,882.5,9188.0,878.7645,879.3124,878.615,879.2227,9188.0
2024-10-04 15:15:00,882.36,882.5,881.94,882.24,1826.0,879.0833,879.2227,878.6648,878.9637,1826.0
2024-10-04 15:20:00,882.2,883.17,881.97,883.16,2971.0,878.9239,879.8903,878.6947,879.8803,2971.0
2024-10-04 15:25:00,883.0,883.17,882.64,882.77,6638.0,879.7209,879.8903,879.3622,879.4917,6638.0
2024-10-04 15:30:00,882.71,883.8,882.7,883.8,8726.0,879.432,880.5179,879.422,880.5179,8726.0
2024-10-04 15:35:00,883.56,883.75,883.06,883.28,5935.0,880.2788,880.4681,879.7807,879.9998,5935.0
2024-10-04 15:40:00,883.17,883.89,883.13,883.62,3200.0,879.8903,880.6076,879.8504,880.3386,3200.0
2024-10-04 15:45:00,883.76,884.06,883.19,883.5,10757.0,880.4781,880.777,879.9102,880.219,10757.0
2024-10-04 15:50:00,883.5,883.9,883.33,883.51,11784.0,880.219,880.6175,880.0497,880.229,11784.0
2024-10-04 15:55:00,883.68,884.0,882.4,883.16,46116.0,880.3984,880.7172,879.1231,879.8803,46116.0
2024-10-07 09:30:00,881.6,887.71,881.25,882.76,65772.0,878.3261,884.4134,877.9774,879.4818,65772.0
2024-10-07 09:35:00,882.62,885.08,881.28,882.49,26199.0,879.3423,881.7932,878.0073,879.2128,26199.0
2024-10-07 09:40:00,882.78,885.27,882.65,885.0,7912.0,879.5017,881.9825,879.3722,881.7135,7912.0
2024-10-07 09:45:00,884.87,885.74,884.21,884.48,15911.0,881.5839,882.4507,880.9264,881.1954,15911.0
2024-10-07 09:50:00,884.36,886.03,884.05,885.96,10715.0,881.0758,882.7396,880.767,882.6699,10715.0
2024-10-07 09:55:00,886.07,887.2,884.0,884.76,11638.0,882.7795,883.9053,880.7172,881.4744,11638.0
2024-10-07 10:00:00,884.28,884.4,881.24,881.68,8724.0,880.9961,881.1157,877.9674,878.4058,8724.0
2024-10-07 10:05:00,881.55,884.24,881.55,883.83,6911.0,878.2763,880.9563,878.2763,880.5478,6911.0
2024-10-07 10:10:00,883.9,884.23,883.75,884.17,4247.0,880.6175,880.9463,880.4681,880.8865,4247.0
2024-10-07 10:15:00,884.11,884.35,883.69,884.21,5708.0,880.8268,881.0659,880.4083,880.9264,5708.0
2024-10-07 10:20:00,884.25,884.48,883.5,883.5,6909.0,880.9662,881.1954,880.219,880.219,6909.0
2024-10-07 10:25:00,884.0,884.24,883.37,883.51,3815.0,880.7172,880.9563,880.0895,880.229,3815.0
2024-10-07 10:30:00,883.87,886.19,883.87,885.71,7645.0,880.5877,882.899,880.5877,882.4208,7645.0
2024-10-07 10:35:00,885.92,886.18,885.03,885.39,10653.0,882.63,882.8891,881.7434,882.102,10653.0
2024-10-07 10:40:00,884.94,885.28,883.0,883.0,11173.0,881.6537,881.9924,879.7209,879.7209,11173.0
2024-10-07 10:45:00,882.99,882.99,881.97,882.8,3967.0,879.7109,879.7109,878.6947,879.5216,3967.0
2024-10-07 10:50:00,882.75,883.17,882.06,882.07,4610.0,879.4718,879.8903,878.7844,878.7943,4610.0
2024-10-07 10:55:00,882.0,882.72,881.78,882.5,7576.0,878.7246,879.4419,878.5054,879.2227,7576.0
2024-10-07 11:00:00,882.5,882.96,882.49,882.63,3465.0,879.2227,879.681,879.2128,879.3523,3465.0
2024-10-07 11:05:00,882.63,883.13,882.25,882.25,7696.0,879.3523,879.8504,878.9737,878.9737,7696.0
2024-10-07 11:10:00,882.1,883.0,881.95,882.13,5086.0,878.8242,879.7209,878.6748,878.8541,5086.0
2024-10-07 11:15:00,882.0,882.0,880.88,881.11,4413.0,878.7246,878.7246,877.6088,877.8379,4413.0
2024-10-07 11:20:00,881.11,881.5,880.91,881.36,2623.0,877.8379,878.2265,877.6387,878.087,2623.0
2024-10-07 11:25:00,881.27,881.46,879.38,880.4,9549.0,877.9973,878.1866,876.1143,877.1305,9549.0
2024-10-07 11:30:00,880.03,880.99,879.84,880.03,9033.0,876.7619,877.7184,876.5726,876.7619,9033.0
2024-10-07 11:35:00,879.8,879.95,879.0,879.67,11386.0,876.5328,876.6822,875.7357,876.4033,11386.0
2024-10-07 11:40:00,879.94,880.5,879.63,880.5,5108.0,876.6723,877.2302,876.3634,877.2302,5108.0
2024-10-07 11:45:00,880.07,880.35,879.78,880.15,3033.0,876.8018,877.0807,876.5128,876.8815,3033.0
2024-10-07 11:50:00,879.82,880.26,879.28,879.28,5736.0,876.5527,876.9911,876.0147,876.0147,5736.0
2024-10-07 11:55:00,879.28,879.32,878.24,878.24,5893.0,876.0147,876.0546,874.9786,874.9786,5893.0
2024-10-07 12:00:00,878.21,878.33,877.75,878.26,4661.0,874.9487,875.0682,874.4904,874.9985,4661.0
2024-10-07 12:05:00,878.26,878.48,877.36,877.67,4302.0,874.9985,875.2177,874.1018,874.4107,4302.0
2024-10-07 12:10:00,877.03,877.86,876.5,877.86,10663.0,873.7731,874.6,873.245,874.6,10663.0
2024-10-07 12:15:00,877.99,878.95,877.99,878.1,3696.0,874.7295,875.6859,874.7295,874.8391,3696.0
2024-10-07 12:20:00,878.06,878.66,878.06,878.06,3480.0,874.7992,875.397,874.7992,874.7992,3480.0
2024-10-07 12:25:00,878.0,878.37,878.0,878.35,2657.0,874.7395,875.1081,874.7395,875.0882,2657.0
2024-10-07 12:30:00,878.55,879.54,878.14,878.21,5184.0,875.2874,876.2737,874.8789,874.9487,5184.0
2024-10-07 12:35:00,878.15,878.92,878.15,878.92,3640.0,874.8889,875.656,874.8889,875.656,3640.0
2024-10-07 12:40:00,878.51,878.51,877.6,877.68,3656.0,875.2476,875.2476,874.3409,874.4206,3656.0
2024-10-07 12:45:00,878.02,879.56,877.67,879.56,10836.0,874.7594,876.2937,874.4107,876.2937,10836.0
2024-10-07 12:50:00,879.4,879.41,878.79,878.91,3196.0,876.1343,876.1442,875.5265,875.6461,3196.0
2024-10-07 12:55:00,878.67,879.4,878.67,879.14,3127.0,875.407,876.1343,875.407,875.8752,3127.0
2024-10-07 13:00:00,879.34,879.99,878.94,879.62,4219.0,876.0745,876.7221,875.676,876.3534,4219.0
2024-10-07 13:05:00,879.59,879.59,878.76,878.99,2101.0,876.3236,876.3236,875.4966,875.7258,2101.0
2024-10-07 13:10:00,878.99,880.19,878.99,880.17,5882.0,875.7258,876.9213,875.7258,876.9014,5882.0
2024-10-07 13:15:00,880.0,880.48,878.48,878.48,4896.0,876.732,877.2102,875.2177,875.2177,4896.0
2024-10-07 13:20:00,878.09,878.22,877.37,877.75,3754.0,874.8291,874.9586,874.1118,874.4904,3754.0
2024-10-07 13:25:00,877.75,877.95,876.25,877.0,7866.0,874.4904,874.6896,872.996,873.7432,7866.0
2024-10-07 13:30:00,876.62,877.17,876.5,876.63,3142.0,873.3646,873.9125,873.245,873.3745,3142.0
2024-10-07 13:35:00,876.69,877.01,876.0,876.13,7603.0,873.4343,873.7531,872.7469,872.8764,7603.0
2024-10-07 13:40:00,876.11,876.25,875.5,875.5,2121.0,872.8565,872.996,872.2487,872.2487,2121.0
2024-10-07 13:45:00,875.36,875.93,874.81,874.81,7673.0,872.1093,872.6771,871.5613,871.5613,7673.0
2024-10-07 13:50:00,874.84,875.4,874.43,875.36,7323.0,871.5912,872.1491,871.1827,872.1093,7323.0
2024-10-07 13:55:00,875.46,875.74,874.9,875.55,4142.0,872.2089,872.4878,871.651,872.2986,4142.0
2024-10-07 14:00:00,875.43,875.6,874.73,874.74,5018.0,872.179,872.3484,871.4816,871.4916,5018.0
2024-10-07 14:05:00,875.43,876.0,874.91,875.75,3887.0,872.179,872.7469,871.6609,872.4978,3887.0
2024-10-07 14:10:00,875.65,876.58,875.65,876.5,6279.0,872.3982,873.3247,872.3982,873.245,6279.0
2024-10-07 14:15:00,876.48,876.48,876.08,876.32,6397.0,873.2251,873.2251,872.8266,873.0657,6397.0
2024-10-07 14:20:00,876.3,876.64,875.53,875.89,6656.0,873.0458,873.3845,872.2786,872.6373,6656.0
2024-10-07 14:25:00,875.65,875.9,875.38,875.38,4876.0,872.3982,872.6473,872.1292,872.1292,4876.0
2024-10-07 14:30:00,875.34,875.46,873.8,874.25,12967.0,872.0893,872.2089,870.5551,871.0034,12967.0
2024-10-07 14:35:00,873.92,874.95,873.67,874.74,5114.0,870.6746,871.7008,870.4255,871.4916,5114.0
2024-10-07 14:40:00,874.74,875.46,874.15,874.15,3472.0,871.4916,872.2089,870.9038,870.9038,3472.0
2024-10-07 14:45:00,874.2,874.2,872.33,872.33,5760.0,870.9536,870.9536,869.0905,869.0905,5760.0
2024-10-07 14:50:00,872.33,873.89,872.32,873.02,8834.0,869.0905,870.6447,869.0806,869.778,8834.0
2024-10-07 14:55:00,873.12,874.28,873.12,873.91,3818.0,869.8776,871.0333,869.8776,870.6646,3818.0
2024-10-07 15:00:00,873.9,874.08,873.32,873.33,3827.0,870.6547,870.834,870.0768,870.0868,3827.0
2024-10-07 15:05:00,873.78,874.42,873.53,874.15,3702.0,870.5351,871.1728,870.2861,870.9038,3702.0
2024-10-07 15:10:00,873.95,874.19,873.55,874.19,3989.0,870.7045,870.9436,870.306,870.9436,3989.0
2024-10-07 15:15:00,874.23,875.0,874.22,874.86,5000.0,870.9835,871.7506,870.9735,871.6111,5000.0
2024-10-07 15:20:00,874.62,875.22,874.62,874.75,4456.0,871.372,871.9698,871.372,871.5015,4456.0
2024-10-07 15:25:00,874.81,874.81,874.13,874.13,3380.0,871.5613,871.5613,870.8838,870.8838,3380.0
2024-10-07 15:30:00,874.42,874.42,873.25,873.57,5671.0,871.1728,871.1728,870.0071,870.3259,5671.0
2024-10-07 15:35:00,873.58,874.25,872.76,874.25,9012.0,870.3359,871.0034,869.5189,871.0034,9012.0
2024-10-07 15:40:00,874.05,874.05,873.25,873.83,8599.0,870.8041,870.8041,870.0071,870.5849,8599.0
2024-10-07 15:45:00,873.5,874.05,873.19,874.0,5105.0,870.2562,870.8041,869.9473,870.7543,5105.0
2024-10-07 15:50:00,873.61,875.88,873.61,873.85,19821.0,870.3658,872.6273,870.3658,870.6049,19821.0
2024-10-07 15:55:00,874.11,874.61,872.81,874.05,43645.0,870.8639,871.362,869.5687,870.8041,43645.0
2024-10-08 09:30:00,876.7,881.85,876.7,881.25,35663.0,873.4443,878.5752,873.4443,877.9774,35663.0
2024-10-08 09:35:00,881.4,883.43,881.4,883.28,15465.0,878.1268,880.1493,878.1268,879.9998,15465.0
2024-10-08 09:40:00,883.08,885.72,882.74,885.71,21487.0,879.8006,882.4308,879.4619,882.4208,21487.0
2024-10-08 09:45:00,885.58,887.59,885.01,886.34,29818.0,882.2913,884.2938,881.7234,883.0485,29818.0
2024-10-08 09:50:00,886.35,887.26,885.82,886.35,7670.0,883.0584,883.9651,882.5304,883.0584,7670.0
2024-10-08 09:55:00,886.53,887.79,886.0,886.44,10586.0,883.2378,884.4931,882.7097,883.1481,10586.0
2024-10-08 10:00:00,886.43,887.29,885.93,887.2,7545.0,883.1382,883.995,882.64,883.9053,7545.0
2024-10-08 10:05:00,887.25,887.63,886.83,887.55,6608.0,883.9551,884.3337,883.5367,884.254,6608.0
2024-10-08 10:10:00,887.36,887.9,886.56,887.68,9005.0,884.0647,884.6027,883.2677,884.3835,9005.0
2024-10-08 10:15:00,887.67,887.97,886.77,887.78,7527.0,884.3735,884.6724,883.4769,884.4831,7527.0
2024-10-08 10:20:00,887.62,888.13,886.84,887.55,9562.0,884.3237,884.8318,883.5466,884.254,9562.0
2024-10-08 10:25:00,887.5,888.6,887.21,888.21,9222.0,884.2042,885.3001,883.9153,884.9115,9222.0
2024-10-08 10:30:00,888.21,888.88,886.77,887.15,7392.0,884.9115,885.5791,883.4769,883.8555,7392.0
2024-10-08 10:35:00,887.09,887.59,886.0,886.34,6784.0,883.7957,884.2938,882.7097,883.0485,6784.0
2024-10-08 10:40:00,886.34,886.68,885.19,886.0,7459.0,883.0485,883.3872,881.9028,882.7097,7459.0
2024-10-08 10:45:00,885.93,887.32,885.92,886.94,4920.0,882.64,884.0248,882.63,883.6463,4920.0
2024-10-08 10:50:00,886.3,886.78,885.75,885.75,2051.0,883.0086,883.4869,882.4607,882.4607,2051.0
2024-10-08 10:55:00,885.57,886.37,885.57,885.79,4044.0,882.2813,883.0784,882.2813,882.5005,4044.0
2024-10-08 11:00:00,885.98,887.51,885.98,887.22,4729.0,882.6898,884.2141,882.6898,883.9252,4729.0
2024-10-08 11:05:00,886.99,886.99,884.59,884.86,7523.0,883.6961,883.6961,881.305,881.574,7523.0
2024-10-08 11:10:00,884.86,885.0,883.14,884.08,5407.0,881.574,881.7135,879.8604,880.7969,5407.0
2024-10-08 11:15:00,883.62,885.74,883.62,885.06,10422.0,880.3386,882.4507,880.3386,881.7732,10422.0
2024-10-08 11:20:00,885.26,885.61,884.53,885.0,9624.0,881.9725,882.3212,881.2452,881.7135,9624.0
2024-10-08 11:25:00,885.0,885.7,884.57,884.57,1709.0,881.7135,882.4109,881.2851,881.2851,1709.0
2024-10-08 11:30:00,884.8,885.09,884.0,884.04,4356.0,881.5142,881.8031,880.7172,880.757,4356.0
2024-10-08 11:35:00,884.45,884.45,883.18,883.18,3215.0,881.1655,881.1655,879.9002,879.9002,3215.0
2024-10-08 11:40:00,883.0,883.04,881.65,881.65,4706.0,879.7209,879.7607,878.3759,878.3759,4706.0
2024-10-08 11:45:00,881.99,883.17,881.99,882.52,5685.0,878.7146,879.8903,878.7146,879.2427,5685.0
2024-10-08 11:50:00,882.6,883.34,882.55,882.55,1650.0,879.3224,880.0596,879.2726,879.2726,1650.0
2024-10-08 11:55:00,882.71,883.04,882.61,882.85,1000.0,879.432,879.7607,879.3323,879.5714,1000.0
2024-10-08 12:00:00,882.83,882.87,881.95,881.95,2561.0,879.5515,879.5914,878.6748,878.6748,2561.0
2024-10-08 12:05:00,882.0,882.0,880.91,881.29,3114.0,878.7246,878.7246,877.6387,878.0172,3114.0
2024-10-08 12:10:00,881.03,881.62,880.77,881.62,4792.0,877.7582,878.346,877.4992,878.346,4792.0
2024-10-08 12:15:00,881.04,881.62,881.01,881.31,1275.0,877.7682,878.346,877.7383,878.0372,1275.0
2024-10-08 12:20:00,881.35,881.95,881.04,881.95,1541.0,878.077,878.6748,877.7682,878.6748,1541.0
2024-10-08 12:25:00,881.69,882.63,881.69,882.34,2162.0,878.4158,879.3523,878.4158,879.0633,2162.0
2024-10-08 12:30:00,882.51,882.95,881.69,882.78,3855.0,879.2327,879.6711,878.4158,879.5017,3855.0
2024-10-08 12:35:00,882.64,883.0,882.59,883.0,3783.0,879.3622,879.7209,879.3124,879.7209,3783.0
2024-10-08 12:40:00,883.04,883.38,882.72,883.08,3653.0,879.7607,880.0995,879.4419,879.8006,3653.0
2024-10-08 12:45:00,883.26,883.35,882.26,882.26,7548.0,879.9799,880.0696,878.9836,878.9836,7548.0
2024-10-08 12:50:00,882.67,882.68,882.39,882.39,2995.0,879.3921,879.4021,879.1132,879.1132,2995.0
2024-10-08 12:55:00,882.74,883.2,882.68,883.14,2100.0,879.4619,879.9201,879.4021,879.8604,2100.0
2024-10-08 13:00:00,883.17,883.95,883.15,883.63,6135.0,879.8903,880.6674,879.8703,880.3485,6135.0
2024-10-08 13:05:00,883.63,883.64,882.34,882.34,2500.0,880.3485,880.3585,879.0633,879.0633,2500.0
2024-10-08 13:10:00,882.41,883.92,882.25,883.92,2581.0,879.1331,880.6375,878.9737,880.6375,2581.0
2024-10-08 13:15:00,883.94,884.18,883.67,883.7,3685.0,880.6574,880.8965,880.3884,880.4183,3685.0
2024-10-08 13:20:00,883.73,884.6,883.72,884.6,7639.0,880.4482,881.3149,880.4382,881.3149,7639.0
2024-10-08 13:25:00,884.6,884.6,884.24,884.33,863.0,881.3149,881.3149,880.9563,881.0459,863.0
2024-10-08 13:30:00,884.21,884.52,884.16,884.52,1060.0,880.9264,881.2352,880.8766,881.2352,1060.0
2024-10-08 13:35:00,884.6,884.6,883.86,884.1,3552.0,881.3149,881.3149,880.5777,880.8168,3552.0
2024-10-08 13:40:00,884.19,884.43,884.13,884.43,1219.0,880.9065,881.1456,880.8467,881.1456,1219.0
2024-10-08 13:45:00,884.43,884.61,884.02,884.43,2473.0,881.1456,881.3249,880.7371,881.1456,2473.0
2024-10-08 13:50:00,884.47,884.47,883.95,884.05,1452.0,881.1854,881.1854,880.6674,880.767,1452.0
2024-10-08 13:55:00,884.44,884.81,884.43,884.44,1581.0,881.1555,881.5242,881.1456,881.1555,1581.0
2024-10-08 14:00:00,884.63,885.46,884.62,885.24,2361.0,881.3448,882.1718,881.3349,881.9526,2361.0
2024-10-08 14:05:00,885.29,885.88,885.28,885.31,1300.0,882.0024,882.5902,881.9924,882.0223,1300.0
2024-10-08 14:10:00,885.6,885.67,885.28,885.38,1602.0,882.3112,882.381,881.9924,882.0921,1602.0
2024-10-08 14:15:00,885.67,885.67,885.28,885.55,1130.0,882.381,882.381,881.9924,882.2614,1130.0
2024-10-08 14:20:00,885.5,885.79,885.13,885.13,2339.0,882.2116,882.5005,881.843,881.843,2339.0
2024-10-08 14:25:00,885.69,885.96,885.69,885.89,854.0,882.4009,882.6699,882.4009,882.6002,854.0
2024-10-08 14:30:00,885.65,885.96,885.5,885.88,1804.0,882.361,882.6699,882.2116,882.5902,1804.0
2024-10-08 14:35:00,885.87,887.0,885.87,886.44,4750.0,882.5802,883.706,882.5802,883.1481,4750.0
2024-10-08 14:40:00,886.31,886.45,885.85,886.29,2217.0,883.0186,883.1581,882.5603,882.9987,2217.0
2024-10-08 14:45:00,886.29,886.29,886.07,886.2,1400.0,882.9987,882.9987,882.7795,882.909,1400.0
2024-10-08 14:50:00,886.34,886.35,885.89,885.89,2641.0,883.0485,883.0584,882.6002,882.6002,2641.0
2024-10-08 14:55:00,885.84,886.69,885.83,886.35,1675.0,882.5503,883.3972,882.5404,883.0584,1675.0
2024-10-08 15:00:00,886.35,886.35,885.77,886.06,2872.0,883.0584,883.0584,882.4806,882.7695,2872.0
2024-10-08 15:05:00,885.97,886.05,885.34,886.04,5715.0,882.6799,882.7596,882.0522,882.7496,5715.0
2024-10-08 15:10:00,886.04,886.53,886.03,886.04,1110.0,882.7496,883.2378,882.7396,882.7496,1110.0
2024-10-08 15:15:00,886.45,886.94,886.45,886.72,2113.0,883.1581,883.6463,883.1581,883.4271,2113.0
2024-10-08 15:20:00,886.81,887.68,886.45,887.24,7034.0,883.5167,884.3835,883.1581,883.9451,7034.0
2024-10-08 15:25:00,887.46,887.86,887.24,887.58,3835.0,884.1643,884.5628,883.9451,884.2839,3835.0
2024-10-08 15:30:00,887.51,888.27,887.14,888.27,6540.0,884.2141,884.9713,883.8455,884.9713,6540.0
2024-10-08 15:35:00,888.21,889.0,888.21,888.76,6491.0,884.9115,885.6986,884.9115,885.4595,6491.0
2024-10-08 15:40:00,888.57,888.85,888.39,888.39,3684.0,885.2702,885.5492,885.0909,885.0909,3684.0
2024-10-08 15:45:00,888.62,889.47,888.44,889.3,8372.0,885.32,886.1669,885.1407,885.9975,8372.0
2024-10-08 15:50:00,889.42,891.0,889.42,890.49,23408.0,886.117,887.6912,886.117,887.1831,23408.0
2024-10-08 15:55:00,890.84,891.31,890.08,890.16,24980.0,887.5318,888.0,886.7746,886.8543,24980.0
2024-10-09 09:30:00,892.24,893.0,887.87,890.96,29316.0,888.9266,889.6838,884.5728,887.6513,29316.0
2024-10-09 09:35:00,891.07,893.94,891.07,892.88,7505.0,887.7609,890.6203,887.7609,889.5642,7505.0
2024-10-09 09:40:00,892.4,892.66,890.2,891.63,8742.0,889.086,889.345,886.8942,888.3188,8742.0
2024-10-09 09:45:00,892.0,892.13,889.35,890.67,9418.0,888.6875,888.817,886.0473,887.3624,9418.0
2024-10-09 09:50:00,890.85,892.18,890.74,891.88,4966.0,887.5417,888.8668,887.4321,888.5679,4966.0
2024-10-09 09:55:00,891.99,894.47,891.36,893.54,16033.0,888.6775,891.1483,888.0498,890.2217,16033.0
2024-10-09 10:00:00,892.51,894.53,892.51,894.16,3971.0,889.1956,891.2081,889.1956,890.8394,3971.0
2024-10-09 10:05:00,894.5,897.16,894.5,897.15,11693.0,891.1782,893.8283,891.1782,893.8183,11693.0
2024-10-09 10:10:00,897.2,898.0,896.19,897.24,26700.0,893.8682,894.6652,892.8619,893.908,26700.0
2024-10-09 10:15:00,897.24,897.7,896.33,896.33,8245.0,893.908,894.3663,893.0014,893.0014,8245.0
2024-10-09 10:20:00,896.55,899.32,896.33,899.32,10411.0,893.2206,895.9803,893.0014,895.9803,10411.0
2024-10-09 10:25:00,899.3,901.69,898.91,901.56,18308.0,895.9604,898.3415,895.5718,898.212,18308.0
2024-10-09 10:30:00,901.33,901.33,899.45,899.79,15670.0,897.9828,897.9828,896.1098,896.4485,15670.0
2024-10-09 10:35:00,899.86,900.27,899.06,900.18,10266.0,896.5183,896.9268,895.7212,896.8371,10266.0
2024-10-09 10:40:00,900.26,901.19,899.57,900.19,9564.0,896.9168,897.8433,896.2294,896.8471,9564.0
2024-10-09 10:45:00,900.17,901.15,899.67,901.15,7230.0,896.8271,897.8035,896.329,897.8035,7230.0
2024-10-09 10:50:00,901.01,901.02,899.95,900.37,8916.0,897.664,897.674,896.6079,897.0264,8916.0
2024-10-09 10:55:00,900.3,901.76,899.43,901.66,10996.0,896.9566,898.4112,896.0899,898.3116,10996.0
2024-10-09 11:00:00,901.68,902.46,901.51,901.94,6259.0,898.3315,899.1086,898.1622,898.5906,6259.0
2024-10-09 11:05:00,902.09,902.1,900.84,900.84,4166.0,898.74,898.75,897.4946,897.4946,4166.0
2024-10-09 11:10:00,900.7,901.13,899.95,901.13,5530.0,897.3552,897.7836,896.6079,897.7836,5530.0
2024-10-09 11:15:00,901.33,903.72,901.13,903.68,22509.0,897.9828,900.3639,897.7836,900.3241,22509.0
2024-10-09 11:20:00,903.74,904.5,903.59,904.42,12040.0,900.3839,901.141,900.2344,901.0613,12040.0
2024-10-09 11:25:00,904.38,905.06,904.14,904.45,13535.0,901.0215,901.699,900.7824,901.0912,13535.0
2024-10-09 11:30:00,904.46,904.56,903.64,903.87,6826.0,901.1012,901.2008,900.2842,900.5134,6826.0
2024-10-09 11:35:00,903.66,903.94,903.02,903.05,11104.0,900.3042,900.5831,899.6665,899.6964,11104.0
2024-10-09 11:40:00,903.05,903.59,902.3,902.3,4812.0,899.6964,900.2344,898.9492,898.9492,4812.0
2024-10-09 11:45:00,902.37,903.7,902.19,903.0,5821.0,899.019,900.344,898.8396,899.6466,5821.0
2024-10-09 11:50:00,902.42,903.26,902.08,903.1,5309.0,899.0688,899.9057,898.73,899.7462,5309.0
2024-10-09 11:55:00,903.42,904.05,902.88,903.62,5579.0,900.0651,900.6927,899.5271,900.2643,5579.0
2024-10-09 12:00:00,903.28,903.28,902.19,902.64,4867.0,899.9256,899.9256,898.8396,899.288,4867.0
2024-10-09 12:05:00,902.56,902.98,902.01,902.65,5173.0,899.2083,899.6267,898.6603,899.2979,5173.0
2024-10-09 12:10:00,902.63,902.67,902.07,902.61,7850.0,899.278,899.3178,898.7201,899.2581,7850.0
2024-10-09 12:15:00,902.39,902.65,902.08,902.34,5160.0,899.0389,899.2979,898.73,898.9891,5160.0
2024-10-09 12:20:00,902.34,902.57,901.93,901.93,5208.0,898.9891,899.2182,898.5806,898.5806,5208.0
2024-10-09 12:25:00,902.2,902.2,901.37,901.67,2600.0,898.8496,898.8496,898.0227,898.3216,2600.0
2024-10-09 12:30:00,901.51,902.65,901.32,902.65,3640.0,898.1622,899.2979,897.9729,899.2979,3640.0
2024-10-09 12:35:00,902.87,903.0,902.6,902.91,2122.0,899.5171,899.6466,899.2481,899.557,2122.0
2024-10-09 12:40:00,903.0,903.5,902.77,903.42,4922.0,899.6466,900.1448,899.4175,900.0651,4922.0
2024-10-09 12:45:00,903.66,904.0,903.0,903.0,5372.0,900.3042,900.6429,899.6466,899.6466,5372.0
2024-10-09 12:50:00,903.52,903.71,902.06,903.53,13948.0,900.1647,900.354,898.7101,900.1746,13948.0
2024-10-09 12:55:00,903.78,903.97,903.39,903.91,3435.0,900.4237,900.613,900.0352,900.5532,3435.0
2024-10-09 13:00:00,903.85,904.28,903.28,904.28,6447.0,900.4935,900.9219,899.9256,900.9219,6447.0
2024-10-09 13:05:00,904.18,904.85,903.97,904.58,3262.0,900.8222,901.4897,900.613,901.2207,3262.0
2024-10-09 13:10:00,904.6,904.69,904.12,904.45,5582.0,901.2407,901.3303,900.7625,901.0912,5582.0
2024-10-09 13:15:00,904.52,905.44,904.52,905.38,15946.0,901.161,902.0776,901.161,902.0178,15946.0
2024-10-09 13:20:00,905.28,906.13,904.95,906.13,7419.0,901.9182,902.765,901.5894,902.765,7419.0
2024-10-09 13:25:00,906.28,907.06,906.28,906.93,6133.0,902.9144,903.6915,902.9144,903.562,6133.0
2024-10-09 13:30:00,906.93,908.41,906.91,908.23,9276.0,903.562,905.0365,903.5421,904.8572,9276.0
2024-10-09 13:35:00,907.92,908.56,907.76,908.0,8901.0,904.5483,905.186,904.3889,904.628,8901.0
2024-10-09 13:40:00,907.92,908.06,907.13,907.57,10319.0,904.5483,904.6878,903.7613,904.1996,10319.0
2024-10-09 13:45:00,907.78,907.94,907.31,907.44,5864.0,904.4089,904.5683,903.9406,904.0701,5864.0
2024-10-09 13:50:00,907.28,907.28,905.22,905.83,5507.0,903.9107,903.9107,901.8584,902.4661,5507.0
2024-10-09 13:55:00,905.78,907.0,905.37,906.89,4246.0,902.4163,903.6318,902.0078,903.5222,4246.0
2024-10-09 14:00:00,906.96,907.5,906.91,907.25,5155.0,903.5919,904.1299,903.5421,903.8808,5155.0
2024-10-09 14:05:00,907.4,907.67,906.83,907.13,3498.0,904.0303,904.2993,903.4624,903.7613,3498.0
2024-10-09 14:10:00,907.23,907.52,906.84,907.19,2625.0,903.8609,904.1498,903.4724,903.8211,2625.0
2024-10-09 14:15:00,907.0,907.49,906.86,907.45,2750.0,903.6318,904.1199,903.4923,904.0801,2750.0
2024-10-09 14:20:00,907.27,907.75,907.11,907.72,4313.0,903.9008,904.379,903.7414,904.3491,4313.0
2024-10-09 14:25:00,907.75,908.55,907.75,908.45,5280.0,904.379,905.176,904.379,905.0764,5280.0
2024-10-09 14:30:00,908.42,909.49,908.18,909.03,8808.0,905.0465,906.1125,904.8074,905.6542,8808.0
2024-10-09 14:35:00,909.58,909.58,908.75,909.14,4345.0,906.2022,906.2022,905.3753,905.7638,4345.0
2024-10-09 14:40:00,909.24,909.65,908.97,909.47,4648.0,905.8634,906.2719,905.5944,906.0926,4648.0
2024-10-09 14:45:00,909.47,909.65,908.06,908.2,4760.0,906.0926,906.2719,904.6878,904.8273,4760.0
2024-10-09 14:50:00,908.4,908.63,908.25,908.41,1962.0,905.0266,905.2557,904.8771,905.0365,1962.0
2024-10-09 14:55:00,908.15,908.25,907.72,908.19,5430.0,904.7775,904.8771,904.3491,904.8173,5430.0
2024-10-09 15:00:00,907.98,908.19,907.7,908.05,5189.0,904.6081,904.8173,904.3292,904.6779,5189.0
2024-10-09 15:05:00,908.07,908.21,907.21,907.65,7139.0,904.6978,904.8373,903.841,904.2793,7139.0
2024-10-09 15:10:00,907.35,907.99,907.33,907.99,2076.0,903.9805,904.6181,903.9605,904.6181,2076.0
2024-10-09 15:15:00,907.94,908.4,907.94,908.4,5052.0,904.5683,905.0266,904.5683,905.0266,5052.0
2024-10-09 15:20:00,908.3,908.77,908.3,908.77,5925.0,904.9269,905.3952,904.9269,905.3952,5925.0
2024-10-09 15:25:00,908.7,908.7,908.2,908.29,3180.0,905.3254,905.3254,904.8273,904.917,3180.0
2024-10-09 15:30:00,908.45,909.7,908.27,909.31,6898.0,905.0764,906.3217,904.897,905.9332,6898.0
2024-10-09 15:35:00,909.21,909.21,907.72,907.83,6418.0,905.8336,905.8336,904.3491,904.4587,6418.0
2024-10-09 15:40:00,907.73,908.34,907.6,907.91,6964.0,904.3591,904.9668,904.2295,904.5384,6964.0
2024-10-09 15:45:00,907.94,909.37,907.94,909.36,5594.0,904.5683,905.993,904.5683,905.983,5594.0
2024-10-09 15:50:00,909.4,910.0,908.48,908.71,17585.0,906.0228,906.6206,905.1063,905.3354,17585.0
2024-10-09 15:55:00,908.96,909.55,908.73,908.92,34730.0,905.5845,906.1723,905.3553,905.5446,34730.0
2024-10-10 09:30:00,910.12,910.12,903.62,905.15,51750.0,906.7402,906.7402,900.2643,901.7886,51750.0
2024-10-10 09:35:00,905.34,905.97,903.25,904.01,10031.0,901.9779,902.6056,899.8957,900.6529,10031.0
2024-10-10 09:40:00,904.24,904.8,901.01,904.0,14230.0,900.882,901.4399,897.664,900.6429,14230.0
2024-10-10 09:45:00,904.0,904.37,901.3,901.46,15116.0,900.6429,901.0115,897.9529,898.1123,15116.0
2024-10-10 09:50:00,901.81,903.1,900.79,900.83,7636.0,898.461,899.7462,897.4448,897.4847,7636.0
2024-10-10 09:55:00,900.83,901.62,899.52,899.53,12345.0,897.4847,898.2717,896.1795,896.1895,12345.0
2024-10-10 10:00:00,899.5,900.42,898.26,899.61,15485.0,896.1596,897.0762,894.9242,896.2692,15485.0
2024-10-10 10:05:00,899.83,900.0,898.71,898.82,6410.0,896.4884,896.6578,895.3725,895.4821,6410.0
2024-10-10 10:10:00,898.62,899.23,897.68,898.41,16057.0,895.2829,895.8906,894.3464,895.0737,16057.0
2024-10-10 10:15:00,898.45,898.73,897.0,897.0,14128.0,895.1135,895.3925,893.6689,893.6689,14128.0
2024-10-10 10:20:00,897.45,898.71,897.22,897.22,6054.0,894.1172,895.3725,893.8881,893.8881,6054.0
2024-10-10 10:25:00,897.25,897.79,896.57,897.15,11020.0,893.918,894.456,893.2405,893.8183,11020.0
2024-10-10 10:30:00,897.0,897.39,895.66,895.66,7937.0,893.6689,894.0575,892.3339,892.3339,7937.0
2024-10-10 10:35:00,895.93,897.25,895.93,896.61,8475.0,892.6029,893.918,892.6029,893.2803,8475.0
2024-10-10 10:40:00,896.94,896.94,896.11,896.69,4959.0,893.6091,893.6091,892.7822,893.36,4959.0
2024-10-10 10:45:00,896.41,896.95,895.64,895.85,8191.0,893.0811,893.6191,892.3139,892.5232,8191.0
2024-10-10 10:50:00,896.11,896.11,895.16,895.16,9280.0,892.7822,892.7822,891.8357,891.8357,9280.0
2024-10-10 10:55:00,895.35,895.35,894.5,894.73,11559.0,892.025,892.025,891.1782,891.4073,11559.0
2024-10-10 11:00:00,894.73,895.43,894.61,895.19,7890.0,891.4073,892.1047,891.2878,891.8656,7890.0
2024-10-10 11:05:00,895.19,895.89,894.91,895.15,6588.0,891.8656,892.563,891.5867,891.8258,6588.0
2024-10-10 11:10:00,895.23,895.84,894.86,895.63,8318.0,891.9055,892.5132,891.5368,892.304,8318.0
2024-10-10 11:15:00,895.9,896.7,895.62,895.76,7630.0,892.573,893.37,892.294,892.4335,7630.0
2024-10-10 11:20:00,895.91,897.09,895.87,896.92,4977.0,892.5829,893.7586,892.5431,893.5892,4977.0
2024-10-10 11:25:00,897.06,897.28,896.8,897.08,3514.0,893.7287,893.9479,893.4696,893.7486,3514.0
2024-10-10 11:30:00,897.39,897.93,896.9,897.0,7901.0,894.0575,894.5954,893.5693,893.6689,7901.0
2024-10-10 11:35:00,896.71,896.71,896.02,896.25,2557.0,893.38,893.38,892.6925,892.9217,2557.0
2024-10-10 11:40:00,896.53,896.53,895.54,895.9,2111.0,893.2006,893.2006,892.2143,892.573,2111.0
2024-10-10 11:45:00,896.1,896.1,895.55,895.98,3664.0,892.7722,892.7722,892.2243,892.6527,3664.0
2024-10-10 11:50:00,896.05,896.07,895.65,896.07,3141.0,892.7224,892.7424,892.3239,892.7424,3141.0
2024-10-10 11:55:00,895.75,895.99,895.45,895.74,3377.0,892.4235,892.6626,892.1247,892.4136,3377.0
2024-10-10 12:00:00,895.73,896.12,895.11,895.12,4823.0,892.4036,892.7922,891.7859,891.7959,4823.0
2024-10-10 12:05:00,895.25,896.24,895.0,896.0,8946.0,891.9254,892.9117,891.6763,892.6726,8946.0
2024-10-10 12:10:00,896.19,896.98,896.11,896.78,4293.0,892.8619,893.649,892.7822,893.4497,4293.0
2024-10-10 12:15:00,896.72,897.41,896.72,897.36,6158.0,893.3899,894.0774,893.3899,894.0276,6158.0
2024-10-10 12:20:00,897.27,897.61,896.85,896.88,4666.0,893.9379,894.2766,893.5195,893.5493,4666.0
2024-10-10 12:25:00,896.8,896.8,896.0,896.01,2495.0,893.4696,893.4696,892.6726,892.6826,2495.0
2024-10-10 12:30:00,896.22,896.27,895.65,896.06,3929.0,892.8918,892.9416,892.3239,892.7324,3929.0
2024-10-10 12:35:00,896.14,896.53,896.06,896.43,2738.0,892.8121,893.2006,892.7324,893.101,2738.0
2024-10-10 12:40:00,896.33,896.5,894.55,895.32,7739.0,893.0014,893.1708,891.228,891.9951,7739.0
2024-10-10 12:45:00,894.99,895.1,894.0,894.09,4802.0,891.6664,891.776,890.68,890.7697,4802.0
2024-10-10 12:50:00,894.08,894.66,894.0,894.37,5119.0,890.7597,891.3376,890.68,891.0487,5119.0
2024-10-10 12:55:00,894.63,894.74,893.8,894.26,5264.0,891.3077,891.4173,890.4808,890.9391,5264.0
2024-10-10 13:00:00,894.11,894.77,893.99,894.0,6024.0,890.7896,891.4472,890.6701,890.68,6024.0
2024-10-10 13:05:00,893.9,894.58,893.8,894.5,6665.0,890.5804,891.2579,890.4808,891.1782,6665.0
2024-10-10 13:10:00,894.25,895.0,893.99,894.62,2836.0,890.9291,891.6763,890.6701,891.2977,2836.0
2024-10-10 13:15:00,894.75,894.96,894.48,894.53,2223.0,891.4273,891.6365,891.1583,891.2081,2223.0
2024-10-10 13:20:00,894.83,895.42,894.5,895.42,1378.0,891.507,892.0948,891.1782,892.0948,1378.0
2024-10-10 13:25:00,895.56,895.56,894.55,894.72,2546.0,892.2342,892.2342,891.228,891.3974,2546.0
2024-10-10 13:30:00,894.86,895.11,894.73,894.92,1633.0,891.5368,891.7859,891.4073,891.5966,1633.0
2024-10-10 13:35:00,895.05,895.61,895.05,895.59,2727.0,891.7261,892.2841,891.7261,892.2641,2727.0
2024-10-10 13:40:00,895.62,895.7,894.95,894.96,2015.0,892.294,892.3737,891.6265,891.6365,2015.0
2024-10-10 13:45:00,894.93,895.11,894.04,894.04,5198.0,891.6066,891.7859,890.7199,890.7199,5198.0
2024-10-10 13:50:00,894.0,894.83,893.5,894.83,13517.0,890.68,891.507,890.1819,891.507,13517.0
2024-10-10 13:55:00,894.82,895.53,894.21,895.53,4550.0,891.497,892.2044,890.8893,892.2044,4550.0
2024-10-10 14:00:00,895.52,895.55,894.68,894.69,5607.0,892.1944,892.2243,891.3575,891.3675,5607.0
2024-10-10 14:05:00,894.94,895.54,894.94,895.33,1820.0,891.6165,892.2143,891.6165,892.0051,1820.0
2024-10-10 14:10:00,895.55,895.59,895.15,895.15,2971.0,892.2243,892.2641,891.8258,891.8258,2971.0
2024-10-10 14:15:00,895.21,895.53,894.96,895.23,3012.0,891.8855,892.2044,891.6365,891.9055,3012.0
2024-10-10 14:20:00,895.28,895.3,894.51,894.82,2252.0,891.9553,891.9752,891.1881,891.497,2252.0
2024-10-10 14:25:00,894.73,894.82,894.0,894.0,1346.0,891.4073,891.497,890.68,890.68,1346.0
2024-10-10 14:30:00,894.0,894.1,893.41,893.47,7691.0,890.68,890.7797,890.0922,890.152,7691.0
2024-10-10 14:35:00,893.47,893.82,893.31,893.8,6257.0,890.152,890.5007,889.9926,890.4808,6257.0
2024-10-10 14:40:00,893.71,893.94,892.12,892.91,23127.0,890.3911,890.6203,888.807,889.5941,23127.0
2024-10-10 14:45:00,893.13,893.13,892.65,892.84,2219.0,889.8133,889.8133,889.3351,889.5243,2219.0
2024-10-10 14:50:00,892.87,892.97,892.23,892.23,4148.0,889.5542,889.6539,888.9166,888.9166,4148.0
2024-10-10 14:55:00,892.45,892.76,892.31,892.7,6400.0,889.1358,889.4446,888.9963,889.3849,6400.0
2024-10-10 15:00:00,892.85,893.44,892.8,892.88,2675.0,889.5343,890.1221,889.4845,889.5642,2675.0
2024-10-10 15:05:00,893.0,893.45,892.71,893.29,6306.0,889.6838,890.1321,889.3948,889.9727,6306.0
2024-10-10 15:10:00,893.28,893.3,893.04,893.16,3692.0,889.9627,889.9826,889.7236,889.8432,3692.0
2024-10-10 15:15:00,893.17,893.3,892.67,893.3,5093.0,889.8531,889.9826,889.355,889.9826,5093.0
2024-10-10 15:20:00,893.3,893.57,892.32,892.4,5383.0,889.9826,890.2516,889.0063,889.086,5383.0
2024-10-10 15:25:00,892.37,892.81,891.84,892.74,9916.0,889.0561,889.4945,888.5281,889.4247,9916.0
2024-10-10 15:30:00,892.82,893.1,892.58,892.84,7401.0,889.5044,889.7834,889.2653,889.5243,7401.0
2024-10-10 15:35:00,892.75,892.99,892.34,892.91,5926.0,889.4347,889.6738,889.0262,889.5941,5926.0
2024-10-10 15:40:00,892.94,893.28,892.53,893.28,6398.0,889.624,889.9627,889.2155,889.9627,6398.0
2024-10-10 15:45:00,893.05,894.67,893.05,893.98,9824.0,889.7336,891.3476,889.7336,890.6601,9824.0
2024-10-10 15:50:00,893.84,894.01,892.52,892.97,14293.0,890.5206,890.69,889.2055,889.6539,14293.0
2024-10-10 15:55:00,893.12,893.94,892.91,893.71,32622.0,889.8033,890.6203,889.5941,890.3911,32622.0
2024-10-11 09:30:00,894.5,894.5,886.56,889.31,38164.0,891.1782,891.1782,883.2677,886.0075,38164.0
2024-10-11 09:35:00,890.44,890.83,888.3,889.06,10644.0,887.1333,887.5218,885.0012,885.7584,10644.0
2024-10-11 09:40:00,889.0,892.46,889.0,892.01,18437.0,885.6986,889.1458,885.6986,888.6974,18437.0
2024-10-11 09:45:00,892.5,893.26,891.56,891.56,8883.0,889.1856,889.9428,888.2491,888.2491,8883.0
2024-10-11 09:50:00,891.82,892.09,889.35,889.35,9532.0,888.5081,888.7771,886.0473,886.0473,9532.0
2024-10-11 09:55:00,889.51,889.74,888.3,888.87,10680.0,886.2067,886.4359,885.0012,885.5691,10680.0
2024-10-11 10:00:00,888.85,888.85,885.5,885.69,27466.0,885.5492,885.5492,882.2116,882.4009,27466.0
2024-10-11 10:05:00,885.6,888.68,885.6,888.0,18685.0,882.3112,885.3798,882.3112,884.7023,18685.0
2024-10-11 10:10:00,887.72,889.0,886.84,887.0,8605.0,884.4234,885.6986,883.5466,883.706,8605.0
2024-10-11 10:15:00,887.26,888.73,887.26,887.63,10201.0,883.9651,885.4296,883.9651,884.3337,10201.0
2024-10-11 10:20:00,887.65,888.89,887.61,888.57,10800.0,884.3536,885.589,884.3138,885.2702,10800.0
2024-10-11 10:25:00,888.62,890.92,888.62,890.92,15350.0,885.32,887.6115,885.32,887.6115,15350.0
2024-10-11 10:30:00,890.59,891.27,890.27,891.27,10613.0,887.2827,887.9602,886.9639,887.9602,10613.0
2024-10-11 10:35:00,891.09,891.65,889.99,890.51,9056.0,887.7808,888.3388,886.6849,887.203,9056.0
2024-10-11 10:40:00,890.95,891.0,890.03,890.08,6520.0,887.6414,887.6912,886.7248,886.7746,6520.0
2024-10-11 10:45:00,890.05,890.08,888.3,888.7,5033.0,886.7447,886.7746,885.0012,885.3997,5033.0
2024-10-11 10:50:00,888.57,889.16,888.33,888.81,6462.0,885.2702,885.858,885.0311,885.5093,6462.0
2024-10-11 10:55:00,889.16,890.51,889.16,890.05,6057.0,885.858,887.203,885.858,886.7447,6057.0
2024-10-11 11:00:00,890.3,890.3,889.17,889.49,5002.0,886.9938,886.9938,885.868,886.1868,5002.0
2024-10-11 11:05:00,889.02,890.53,888.96,889.88,5994.0,885.7185,887.2229,885.6588,886.5753,5994.0
2024-10-11 11:10:00,890.01,890.63,890.0,890.63,2133.0,886.7049,887.3226,886.6949,887.3226,2133.0
2024-10-11 11:15:00,890.54,890.54,889.56,889.56,3559.0,887.2329,887.2329,886.2565,886.2565,3559.0
2024-10-11 11:20:00,889.61,889.61,888.11,888.33,3328.0,886.3063,886.3063,884.8119,885.0311,3328.0
2024-10-11 11:25:00,888.4,889.05,888.39,888.48,3528.0,885.1008,885.7484,885.0909,885.1805,3528.0
2024-10-11 11:30:00,888.74,890.69,888.49,890.69,4521.0,885.4396,887.3823,885.1905,887.3823,4521.0
2024-10-11 11:35:00,890.69,890.93,890.23,890.62,3050.0,887.3823,887.6214,886.924,887.3126,3050.0
2024-10-11 11:40:00,890.62,890.62,889.73,889.95,3634.0,887.3126,887.3126,886.4259,886.6451,3634.0
2024-10-11 11:45:00,889.92,889.94,889.49,889.68,2036.0,886.6152,886.6351,886.1868,886.3761,2036.0
2024-10-11 11:50:00,889.72,890.97,889.66,890.97,3477.0,886.4159,887.6613,886.3562,887.6613,3477.0
2024-10-11 11:55:00,891.0,891.79,890.88,891.76,2246.0,887.6912,888.4782,887.5716,888.4484,2246.0
2024-10-11 12:00:00,891.18,891.76,891.14,891.38,4099.0,887.8705,888.4484,887.8307,888.0698,4099.0
2024-10-11 12:05:00,891.41,892.09,891.21,891.79,2167.0,888.0997,888.7771,887.9004,888.4782,2167.0
2024-10-11 12:10:00,891.86,892.33,891.36,891.54,5570.0,888.548,889.0162,888.0498,888.2292,5570.0
2024-10-11 12:15:00,891.54,891.86,891.12,891.12,2573.0,888.2292,888.548,887.8107,887.8107,2573.0
2024-10-11 12:20:00,891.03,891.24,890.66,891.11,3576.0,887.7211,887.9303,887.3524,887.8008,3576.0
2024-10-11 12:25:00,890.73,891.1,890.4,891.1,1794.0,887.4222,887.7908,887.0934,887.7908,1794.0
2024-10-11 12:30:00,891.09,891.25,890.94,891.17,900.0,887.7808,887.9403,887.6314,887.8605,900.0
2024-10-11 12:35:00,891.48,891.49,890.44,890.55,2111.0,888.1694,888.1794,887.1333,887.2429,2111.0
2024-10-11 12:40:00,890.45,890.45,889.52,889.69,1640.0,887.1432,887.1432,886.2167,886.386,1640.0
2024-10-11 12:45:00,889.69,889.79,889.02,889.39,7321.0,886.386,886.4857,885.7185,886.0872,7321.0
2024-10-11 12:50:00,889.3,889.74,888.75,888.93,5596.0,885.9975,886.4359,885.4495,885.6289,5596.0
2024-10-11 12:55:00,888.59,890.0,888.59,889.98,6134.0,885.2901,886.6949,885.2901,886.675,6134.0
2024-10-11 13:00:00,890.4,891.26,890.29,891.12,2912.0,887.0934,887.9502,886.9838,887.8107,2912.0
2024-10-11 13:05:00,890.61,890.83,890.0,890.82,4212.0,887.3026,887.5218,886.6949,887.5118,4212.0
2024-10-11 13:10:00,890.82,891.13,890.2,890.62,2142.0,887.5118,887.8207,886.8942,887.3126,2142.0
2024-10-11 13:15:00,890.32,890.5,890.22,890.37,2173.0,887.0137,887.193,886.9141,887.0635,2173.0
2024-10-11 13:20:00,890.5,890.55,890.12,890.22,2314.0,887.193,887.2429,886.8144,886.9141,2314.0
2024-10-11 13:25:00,890.43,890.59,889.24,889.24,2596.0,887.1233,887.2827,885.9377,885.9377,2596.0
2024-10-11 13:30:00,889.55,889.93,889.18,889.18,2429.0,886.2466,886.6252,885.8779,885.8779,2429.0
2024-10-11 13:35:00,889.28,889.29,888.4,888.45,4680.0,885.9776,885.9875,885.1008,885.1506,4680.0
2024-10-11 13:40:00,888.43,888.81,888.43,888.49,3200.0,885.1307,885.5093,885.1307,885.1905,3200.0
2024-10-11 13:45:00,888.88,888.93,888.26,888.49,6656.0,885.5791,885.6289,884.9614,885.1905,6656.0
2024-10-11 13:50:00,888.56,888.7,888.26,888.55,1876.0,885.2602,885.3997,884.9614,885.2503,1876.0
2024-10-11 13:55:00,888.55,889.04,888.54,888.75,6438.0,885.2503,885.7385,885.2403,885.4495,6438.0
2024-10-11 14:00:00,888.81,889.68,888.7,889.68,4881.0,885.5093,886.3761,885.3997,886.3761,4881.0
2024-10-11 14:05:00,889.4,890.29,889.15,889.92,3538.0,886.0971,886.9838,885.8481,886.6152,3538.0
2024-10-11 14:10:00,889.92,890.43,889.91,890.23,2078.0,886.6152,887.1233,886.6052,886.924,2078.0
2024-10-11 14:15:00,889.94,890.19,889.76,889.76,5545.0,886.6351,886.8842,886.4558,886.4558,5545.0
2024-10-11 14:20:00,889.69,890.18,889.69,889.71,1930.0,886.386,886.8742,886.386,886.406,1930.0
2024-10-11 14:25:00,889.6,889.69,888.92,889.23,1952.0,886.2964,886.386,885.6189,885.9278,1952.0
2024-10-11 14:30:00,889.01,889.59,889.01,889.32,8417.0,885.7086,886.2864,885.7086,886.0174,8417.0
2024-10-11 14:35:00,889.26,889.74,888.23,888.49,5541.0,885.9576,886.4359,884.9315,885.1905,5541.0
2024-10-11 14:40:00,888.37,889.34,888.25,889.05,3979.0,885.0709,886.0373,884.9514,885.7484,3979.0
2024-10-11 14:45:00,889.13,889.8,889.13,889.47,3180.0,885.8281,886.4956,885.8281,886.1669,3180.0
2024-10-11 14:50:00,889.14,889.66,889.14,889.21,2644.0,885.8381,886.3562,885.8381,885.9078,2644.0
2024-10-11 14:55:00,889.21,889.74,889.21,889.54,4723.0,885.9078,886.4359,885.9078,886.2366,4723.0
2024-10-11 15:00:00,889.38,889.95,889.33,889.33,3495.0,886.0772,886.6451,886.0274,886.0274,3495.0
2024-10-11 15:05:00,889.43,889.95,889.29,889.83,5693.0,886.127,886.6451,885.9875,886.5255,5693.0
2024-10-11 15:10:00,889.41,889.99,889.29,889.84,6630.0,886.1071,886.6849,885.9875,886.5355,6630.0
2024-10-11 15:15:00,890.11,890.27,889.65,890.2,3014.0,886.8045,886.9639,886.3462,886.8942,3014.0
2024-10-11 15:20:00,890.27,890.65,889.96,890.58,4010.0,886.9639,887.3425,886.655,887.2727,4010.0
2024-10-11 15:25:00,890.67,890.85,889.66,889.96,4016.0,887.3624,887.5417,886.3562,886.655,4016.0
2024-10-11 15:30:00,889.55,890.11,889.42,890.11,4327.0,886.2466,886.8045,886.117,886.8045,4327.0
2024-10-11 15:35:00,889.99,889.99,889.0,889.26,6070.0,886.6849,886.6849,885.6986,885.9576,6070.0
2024-10-11 15:40:00,889.11,889.43,888.88,888.88,6432.0,885.8082,886.127,885.5791,885.5791,6432.0
2024-10-11 15:45:00,888.83,889.45,888.7,889.19,5951.0,885.5292,886.1469,885.3997,885.8879,5951.0
2024-10-11 15:50:00,889.31,890.33,889.3,889.51,18364.0,886.0075,887.0237,885.9975,886.2067,18364.0
2024-10-11 15:55:00,889.24,889.24,888.0,888.97,29627.0,885.9377,885.9377,884.7023,885.6687,29627.0
2024-10-14 09:30:00,892.45,893.4,890.75,893.17,22152.0,889.1358,890.0823,887.4421,889.8531,22152.0
2024-10-14 09:35:00,893.67,895.18,893.47,894.25,14756.0,890.3513,891.8557,890.152,890.9291,14756.0
2024-10-14 09:40:00,893.99,893.99,890.02,890.57,4451.0,890.6701,890.6701,886.7148,887.2628,4451.0
2024-10-14 09:45:00,890.41,891.6,889.56,889.58,8218.0,887.1034,888.289,886.2565,886.2765,8218.0
2024-10-14 09:50:00,890.51,891.18,889.88,890.16,4898.0,887.203,887.8705,886.5753,886.8543,4898.0
2024-10-14 09:55:00,890.91,891.86,890.29,891.86,3332.0,887.6015,888.548,886.9838,888.548,3332.0
2024-10-14 10:00:00,891.86,891.92,890.05,891.4,6255.0,888.548,888.6078,886.7447,888.0897,6255.0
2024-10-14 10:05:00,891.41,891.7,890.48,890.48,4690.0,888.0997,888.3886,887.1731,887.1731,4690.0
2024-10-14 10:10:00,891.23,891.24,889.63,889.63,8766.0,887.9203,887.9303,886.3263,886.3263,8766.0
2024-10-14 10:15:00,889.94,891.22,889.93,891.05,27112.0,886.6351,887.9104,886.6252,887.741,27112.0
2024-10-14 10:20:00,891.35,891.76,890.89,890.99,3750.0,888.0399,888.4484,887.5816,887.6812,3750.0
2024-10-14 10:25:00,891.35,891.35,890.0,890.58,15171.0,888.0399,888.0399,886.6949,887.2727,15171.0
2024-10-14 10:30:00,890.85,891.39,890.6,891.0,3820.0,887.5417,888.0797,887.2927,887.6912,3820.0
2024-10-14 10:35:00,891.27,891.65,890.34,890.41,2032.0,887.9602,888.3388,887.0336,887.1034,2032.0
2024-10-14 10:40:00,890.34,891.6,890.34,890.88,3911.0,887.0336,888.289,887.0336,887.5716,3911.0
2024-10-14 10:45:00,890.68,891.15,889.93,890.02,7924.0,887.3724,887.8406,886.6252,886.7148,7924.0
2024-10-14 10:50:00,890.06,890.06,888.0,889.31,8647.0,886.7547,886.7547,884.7023,886.0075,8647.0
2024-10-14 10:55:00,889.37,889.71,887.88,888.39,8202.0,886.0672,886.406,884.5828,885.0909,8202.0
2024-10-14 11:00:00,888.03,888.03,886.98,886.98,5632.0,884.7322,884.7322,883.6861,883.6861,5632.0
2024-10-14 11:05:00,887.08,887.18,886.8,887.15,4413.0,883.7857,883.8854,883.5068,883.8555,4413.0
2024-10-14 11:10:00,887.15,887.98,887.05,887.83,6260.0,883.8555,884.6824,883.7558,884.533,6260.0
2024-10-14 11:15:00,888.11,888.44,887.81,888.29,3079.0,884.8119,885.1407,884.513,884.9912,3079.0
2024-10-14 11:20:00,888.55,888.55,887.0,887.0,3714.0,885.2503,885.2503,883.706,883.706,3714.0
2024-10-14 11:25:00,887.0,887.69,886.95,887.24,5844.0,883.706,884.3935,883.6562,883.9451,5844.0
2024-10-14 11:30:00,886.86,886.94,886.26,886.9,2966.0,883.5666,883.6463,882.9688,883.6064,2966.0
2024-10-14 11:35:00,887.1,887.53,887.06,887.52,1911.0,883.8057,884.2341,883.7658,884.2241,1911.0
2024-10-14 11:40:00,887.41,888.0,887.33,887.74,3711.0,884.1145,884.7023,884.0348,884.4433,3711.0
2024-10-14 11:45:00,887.73,887.91,887.51,887.51,1143.0,884.4333,884.6127,884.2141,884.2141,1143.0
2024-10-14 11:50:00,887.69,888.0,887.59,887.87,1793.0,884.3935,884.7023,884.2938,884.5728,1793.0
2024-10-14 11:55:00,888.11,888.86,888.11,888.85,2365.0,884.8119,885.5591,884.8119,885.5492,2365.0
2024-10-14 12:00:00,888.88,889.6,888.88,889.25,2380.0,885.5791,886.2964,885.5791,885.9477,2380.0
2024-10-14 12:05:00,889.39,889.55,889.05,889.14,1200.0,886.0872,886.2466,885.7484,885.8381,1200.0
2024-10-14 12:10:00,889.11,889.29,889.02,889.02,300.0,885.8082,885.9875,885.7185,885.7185,300.0
2024-10-14 12:15:00,889.14,889.16,888.56,888.67,3056.0,885.8381,885.858,885.2602,885.3698,3056.0
2024-10-14 12:20:00,888.55,888.97,888.55,888.67,1525.0,885.2503,885.6687,885.2503,885.3698,1525.0
2024-10-14 12:25:00,888.39,888.58,888.13,888.54,4748.0,885.0909,885.2802,884.8318,885.2403,4748.0
2024-10-14 12:30:00,889.25,889.36,889.25,889.28,1072.0,885.9477,886.0573,885.9477,885.9776,1072.0
2024-10-14 12:35:00,889.42,889.44,888.59,888.59,1734.0,886.117,886.137,885.2901,885.2901,1734.0
2024-10-14 12:40:00,888.8,888.88,888.41,888.86,1248.0,885.4994,885.5791,885.1108,885.5591,1248.0
2024-10-14 12:45:00,888.74,889.03,888.49,888.86,2343.0,885.4396,885.7285,885.1905,885.5591,2343.0
2024-10-14 12:50:00,888.49,889.51,888.49,889.35,1600.0,885.1905,886.2067,885.1905,886.0473,1600.0
2024-10-14 12:55:00,889.57,889.75,889.36,889.67,2101.0,886.2665,886.4458,886.0573,886.3661,2101.0
2024-10-14 13:00:00,889.66,890.01,889.45,890.01,6194.0,886.3562,886.7049,886.1469,886.7049,6194.0
2024-10-14 13:05:00,889.93,889.94,889.0,889.31,2249.0,886.6252,886.6351,885.6986,886.0075,2249.0
2024-10-14 13:10:00,889.01,889.01,888.29,888.53,1528.0,885.7086,885.7086,884.9912,885.2304,1528.0
2024-10-14 13:15:00,888.64,888.86,888.37,888.6,3188.0,885.3399,885.5591,885.0709,885.3001,3188.0
2024-10-14 13:20:00,888.39,888.98,888.37,888.68,650.0,885.0909,885.6787,885.0709,885.3798,650.0
2024-10-14 13:25:00,888.49,889.02,888.48,889.01,950.0,885.1905,885.7185,885.1805,885.7086,950.0
2024-10-14 13:30:00,888.9,888.94,888.56,888.75,1539.0,885.599,885.6388,885.2602,885.4495,1539.0
2024-10-14 13:35:00,888.5,888.68,888.29,888.68,1862.0,885.2005,885.3798,884.9912,885.3798,1862.0
2024-10-14 13:40:00,888.63,888.63,888.55,888.55,500.0,885.33,885.33,885.2503,885.2503,500.0
2024-10-14 13:45:00,888.69,888.82,888.41,888.56,1854.0,885.3898,885.5193,885.1108,885.2602,1854.0
2024-10-14 13:50:00,888.6,888.86,888.51,888.56,2370.0,885.3001,885.5591,885.2104,885.2602,2370.0
2024-10-14 13:55:00,888.81,888.81,888.45,888.45,1072.0,885.5093,885.5093,885.1506,885.1506,1072.0
2024-10-14 14:00:00,888.48,889.29,888.06,889.29,1803.0,885.1805,885.9875,884.7621,885.9875,1803.0
2024-10-14 14:05:00,889.77,889.95,889.23,889.23,2970.0,886.4657,886.6451,885.9278,885.9278,2970.0
2024-10-14 14:10:00,889.46,889.61,889.17,889.51,1278.0,886.1569,886.3063,885.868,886.2067,1278.0
2024-10-14 14:15:00,889.34,889.73,889.33,889.69,815.0,886.0373,886.4259,886.0274,886.386,815.0
2024-10-14 14:20:00,890.14,890.32,889.96,890.08,1721.0,886.8344,887.0137,886.655,886.7746,1721.0
2024-10-14 14:25:00,890.05,890.8,890.04,890.56,3207.0,886.7447,887.4919,886.7347,887.2528,3207.0
2024-10-14 14:30:00,890.44,890.79,890.31,890.35,4794.0,887.1333,887.482,887.0037,887.0436,4794.0
2024-10-14 14:35:00,890.39,891.19,890.35,891.15,7789.0,887.0834,887.8805,887.0436,887.8406,7789.0
2024-10-14 14:40:00,891.0,891.03,890.8,890.8,3381.0,887.6912,887.7211,887.4919,887.4919,3381.0
2024-10-14 14:45:00,890.62,890.8,890.44,890.59,2142.0,887.3126,887.4919,887.1333,887.2827,2142.0
2024-10-14 14:50:00,890.59,890.8,890.59,890.8,450.0,887.2827,887.4919,887.2827,887.4919,450.0
2024-10-14 14:55:00,890.8,891.07,890.65,890.65,1321.0,887.4919,887.7609,887.3425,887.3425,1321.0
2024-10-14 15:00:00,890.63,891.5,890.5,891.32,5720.0,887.3226,888.1893,887.193,888.01,5720.0
2024-10-14 15:05:00,891.49,891.49,890.77,891.08,2784.0,888.1794,888.1794,887.462,887.7709,2784.0
2024-10-14 15:10:00,891.05,891.05,890.52,890.6,3426.0,887.741,887.741,887.213,887.2927,3426.0
2024-10-14 15:15:00,890.63,891.42,890.63,891.12,7906.0,887.3226,888.1096,887.3226,887.8107,7906.0
2024-10-14 15:20:00,891.3,891.3,890.67,890.69,4148.0,887.9901,887.9901,887.3624,887.3823,4148.0
2024-10-14 15:25:00,890.85,891.1,890.57,891.01,3220.0,887.5417,887.7908,887.2628,887.7011,3220.0
2024-10-14 15:30:00,890.86,891.39,890.79,891.21,2296.0,887.5517,888.0797,887.482,887.9004,2296.0
2024-10-14 15:35:00,891.25,891.56,890.95,891.11,4489.0,887.9403,888.2491,887.6414,887.8008,4489.0
2024-10-14 15:40:00,891.11,891.12,890.7,890.71,3650.0,887.8008,887.8107,887.3923,887.4023,3650.0
2024-10-14 15:45:00,890.88,891.48,890.19,890.94,6932.0,887.5716,888.1694,886.8842,887.6314,6932.0
2024-10-14 15:50:00,890.77,890.78,889.94,890.47,8336.0,887.462,887.472,886.6351,887.1631,8336.0
2024-10-14 15:55:00,890.09,890.73,889.51,890.11,36892.0,886.7846,887.4222,886.2067,886.8045,36892.0
2024-10-15 09:30:00,892.09,897.65,889.55,897.26,54102.0,888.7771,894.3165,886.2466,893.9279,54102.0
2024-10-15 09:35:00,897.65,900.65,896.62,896.79,21005.0,894.3165,897.3053,893.2903,893.4597,21005.0
2024-10-15 09:40:00,897.23,897.69,895.25,895.97,13702.0,893.898,894.3563,891.9254,892.6427,13702.0
2024-10-15 09:45:00,896.0,896.51,895.39,895.4,7250.0,892.6726,893.1807,892.0649,892.0748,7250.0
2024-10-15 09:50:00,895.4,898.4,894.03,898.4,17659.0,892.0748,895.0637,890.7099,895.0637,17659.0
2024-10-15 09:55:00,898.55,898.55,896.61,896.61,9639.0,895.2131,895.2131,893.2803,893.2803,9639.0
2024-10-15 10:00:00,896.59,897.39,895.69,896.35,8201.0,893.2604,894.0575,892.3638,893.0213,8201.0
2024-10-15 10:05:00,896.92,896.93,895.5,895.9,5664.0,893.5892,893.5992,892.1745,892.573,5664.0
2024-10-15 10:10:00,895.54,896.88,895.53,896.88,5732.0,892.2143,893.5493,892.2044,893.5493,5732.0
2024-10-15 10:15:00,896.86,899.26,896.41,899.0,16635.0,893.5294,895.9205,893.0811,895.6615,16635.0
2024-10-15 10:20:00,898.9,899.26,898.27,898.51,7874.0,895.5618,895.9205,894.9342,895.1733,7874.0
2024-10-15 10:25:00,898.79,898.79,897.17,897.5,8207.0,895.4523,895.4523,893.8383,894.167,8207.0
2024-10-15 10:30:00,897.68,898.5,897.0,897.71,17396.0,894.3464,895.1633,893.6689,894.3763,17396.0
2024-10-15 10:35:00,897.24,898.88,897.24,898.51,7503.0,893.908,895.5419,893.908,895.1733,7503.0
2024-10-15 10:40:00,898.08,898.14,896.4,896.4,4550.0,894.7449,894.8047,893.0711,893.0711,4550.0
2024-10-15 10:45:00,896.29,896.99,895.67,896.63,6004.0,892.9615,893.6589,892.3438,893.3003,6004.0
2024-10-15 10:50:00,896.51,896.91,895.0,895.0,4953.0,893.1807,893.5792,891.6763,891.6763,4953.0
2024-10-15 10:55:00,895.1,895.15,893.35,893.35,6112.0,891.776,891.8258,890.0325,890.0325,6112.0
2024-10-15 11:00:00,893.2,893.54,892.35,892.35,4439.0,889.883,890.2217,889.0362,889.0362,4439.0
2024-10-15 11:05:00,892.52,894.52,892.52,894.34,4462.0,889.2055,891.1981,889.2055,891.0188,4462.0
2024-10-15 11:10:00,894.23,894.8,894.0,894.49,4945.0,890.9092,891.4771,890.68,891.1682,4945.0
2024-10-15 11:15:00,894.64,895.55,894.63,894.84,3036.0,891.3177,892.2243,891.3077,891.5169,3036.0
2024-10-15 11:20:00,894.42,895.71,894.42,895.71,2000.0,891.0985,892.3837,891.0985,892.3837,2000.0
2024-10-15 11:25:00,895.66,895.66,894.28,895.29,8349.0,892.3339,892.3339,890.959,891.9652,8349.0
2024-10-15 11:30:00,895.29,895.29,894.44,894.8,4866.0,891.9652,891.9652,891.1184,891.4771,4866.0
2024-10-15 11:35:00,895.69,895.9,894.75,895.21,6638.0,892.3638,892.573,891.4273,891.8855,6638.0
2024-10-15 11:40:00,894.58,896.3,894.58,896.23,2955.0,891.2579,892.9715,891.2579,892.9018,2955.0
2024-10-15 11:45:00,896.25,896.25,895.33,895.81,1800.0,892.9217,892.9217,892.0051,892.4833,1800.0
2024-10-15 11:50:00,895.92,896.21,893.71,893.71,7733.0,892.5929,892.8818,890.3911,890.3911,7733.0
2024-10-15 11:55:00,893.81,894.87,893.81,894.87,3292.0,890.4907,891.5468,890.4907,891.5468,3292.0
2024-10-15 12:00:00,894.96,895.35,894.36,894.63,1626.0,891.6365,892.025,891.0387,891.3077,1626.0
2024-10-15 12:05:00,894.4,895.0,893.64,894.57,3407.0,891.0786,891.6763,890.3214,891.2479,3407.0
2024-10-15 12:10:00,895.19,895.79,895.19,895.31,2600.0,891.8656,892.4634,891.8656,891.9852,2600.0
2024-10-15 12:15:00,895.24,895.81,894.74,895.81,4471.0,891.9154,892.4833,891.4173,892.4833,4471.0
2024-10-15 12:20:00,895.72,896.16,895.43,896.16,2244.0,892.3937,892.832,892.1047,892.832,2244.0
2024-10-15 12:25:00,896.53,896.59,895.99,896.24,1452.0,893.2006,893.2604,892.6626,892.9117,1452.0
2024-10-15 12:30:00,896.46,897.65,896.46,897.44,3377.0,893.1309,894.3165,893.1309,894.1073,3377.0
2024-10-15 12:35:00,897.14,897.14,896.24,896.24,1993.0,893.8084,893.8084,892.9117,892.9117,1993.0
2024-10-15 12:40:00,896.07,896.07,895.2,895.66,3039.0,892.7424,892.7424,891.8756,892.3339,3039.0
2024-10-15 12:45:00,895.7,895.9,894.77,894.85,3389.0,892.3737,892.573,891.4472,891.5269,3389.0
2024-10-15 12:50:00,894.5,894.79,894.0,894.33,2395.0,891.1782,891.4671,890.68,891.0088,2395.0
2024-10-15 12:55:00,894.68,895.49,894.62,895.49,2905.0,891.3575,892.1645,891.2977,892.1645,2905.0
2024-10-15 13:00:00,895.37,896.0,894.89,895.12,4292.0,892.045,892.6726,891.5667,891.7959,4292.0
2024-10-15 13:05:00,895.04,895.45,895.03,895.16,3713.0,891.7162,892.1247,891.7062,891.8357,3713.0
2024-10-15 13:10:00,894.98,895.17,894.73,895.0,1365.0,891.6564,891.8457,891.4073,891.6763,1365.0
2024-10-15 13:15:00,894.91,895.16,894.33,894.87,2005.0,891.5867,891.8357,891.0088,891.5468,2005.0
2024-10-15 13:20:00,894.63,895.2,894.62,895.2,882.0,891.3077,891.8756,891.2977,891.8756,882.0
2024-10-15 13:25:00,894.73,894.84,894.32,894.81,1546.0,891.4073,891.5169,890.9989,891.487,1546.0
2024-10-15 13:30:00,894.77,895.07,894.3,894.3,600.0,891.4472,891.7461,890.9789,890.9789,600.0
2024-10-15 13:35:00,894.0,894.53,894.0,894.32,1225.0,890.68,891.2081,890.68,890.9989,1225.0
2024-10-15 13:40:00,894.49,895.0,894.25,894.25,2480.0,891.1682,891.6763,890.9291,890.9291,2480.0
2024-10-15 13:45:00,894.94,895.0,894.15,894.83,1510.0,891.6165,891.6763,890.8295,891.507,1510.0
2024-10-15 13:50:00,894.83,895.2,894.73,894.84,2272.0,891.507,891.8756,891.4073,891.5169,2272.0
2024-10-15 13:55:00,894.65,894.65,893.61,893.85,5166.0,891.3276,891.3276,890.2915,890.5306,5166.0
2024-10-15 14:00:00,894.02,895.25,893.95,894.87,2584.0,890.7,891.9254,890.6302,891.5468,2584.0
2024-10-15 14:05:00,895.09,895.09,894.24,894.25,1076.0,891.766,891.766,890.9191,890.9291,1076.0
2024-10-15 14:10:00,894.17,894.33,893.92,894.04,2751.0,890.8494,891.0088,890.6003,890.7199,2751.0
2024-10-15 14:15:00,893.67,893.85,892.59,892.95,4526.0,890.3513,890.5306,889.2753,889.6339,4526.0
2024-10-15 14:20:00,892.87,893.76,892.87,893.72,3598.0,889.5542,890.4409,889.5542,890.4011,3598.0
2024-10-15 14:25:00,893.5,893.62,893.34,893.49,1324.0,890.1819,890.3015,890.0225,890.1719,1324.0
2024-10-15 14:30:00,893.85,894.03,892.85,892.85,2318.0,890.5306,890.7099,889.5343,889.5343,2318.0
2024-10-15 14:35:00,893.25,893.49,892.37,893.49,2370.0,889.9328,890.1719,889.0561,890.1719,2370.0
2024-10-15 14:40:00,893.37,893.63,893.24,893.57,1480.0,890.0524,890.3114,889.9229,890.2516,1480.0
2024-10-15 14:45:00,893.65,893.96,893.43,893.62,2192.0,890.3313,890.6402,890.1122,890.3015,2192.0
2024-10-15 14:50:00,893.57,894.17,893.43,893.49,3411.0,890.2516,890.8494,890.1122,890.1719,3411.0
2024-10-15 14:55:00,893.18,893.24,892.5,892.5,2029.0,889.8631,889.9229,889.1856,889.1856,2029.0
2024-10-15 15:00:00,892.47,892.47,891.79,891.84,3680.0,889.1557,889.1557,888.4782,888.5281,3680.0
2024-10-15 15:05:00,891.62,891.86,890.52,890.96,5467.0,888.3089,888.548,887.213,887.6513,5467.0
2024-10-15 15:10:00,891.0,891.17,890.54,890.99,2422.0,887.6912,887.8605,887.2329,887.6812,2422.0
2024-10-15 15:15:00,890.59,891.17,890.56,890.96,2561.0,887.2827,887.8605,887.2528,887.6513,2561.0
2024-10-15 15:20:00,891.16,892.5,891.15,891.42,5626.0,887.8506,889.1856,887.8406,888.1096,5626.0
2024-10-15 15:25:00,891.42,891.97,891.42,891.67,2543.0,888.1096,888.6576,888.1096,888.3587,2543.0
2024-10-15 15:30:00,891.75,891.84,891.17,891.18,6435.0,888.4384,888.5281,887.8605,887.8705,6435.0
2024-10-15 15:35:00,891.01,891.69,890.95,891.5,4626.0,887.7011,888.3786,887.6414,888.1893,4626.0
2024-10-15 15:40:00,891.48,892.97,891.4,892.35,8332.0,888.1694,889.6539,888.0897,889.0362,8332.0
2024-10-15 15:45:00,892.33,893.43,892.0,893.18,5870.0,889.0162,890.1122,888.6875,889.8631,5870.0
2024-10-15 15:50:00,893.24,894.48,892.97,893.85,7388.0,889.9229,891.1583,889.6539,890.5306,7388.0
2024-10-15 15:55:00,894.3,895.3,893.93,895.06,31693.0,890.9789,891.9752,890.6103,891.7361,31693.0
2024-10-16 09:30:00,890.13,891.33,887.96,888.24,39707.0,886.8244,888.02,884.6625,884.9414,39707.0
2024-10-16 09:35:00,888.31,888.4,885.5,885.89,11243.0,885.0112,885.1008,882.2116,882.6002,11243.0
2024-10-16 09:40:00,885.91,886.62,883.44,884.41,15297.0,882.6201,883.3274,880.1593,881.1257,15297.0
2024-10-16 09:45:00,884.35,884.68,882.11,883.12,13021.0,881.0659,881.3947,878.8342,879.8404,13021.0
2024-10-16 09:50:00,883.12,883.68,882.0,882.67,12323.0,879.8404,880.3984,878.7246,879.3921,12323.0
2024-10-16 09:55:00,882.67,882.67,880.6,880.98,22116.0,879.3921,879.3921,877.3298,877.7084,22116.0
2024-10-16 10:00:00,880.98,881.4,879.5,880.83,29866.0,877.7084,878.1268,876.2339,877.5589,29866.0
2024-10-16 10:05:00,881.09,882.28,880.87,881.75,12696.0,877.818,879.0036,877.5988,878.4755,12696.0
2024-10-16 10:10:00,882.21,883.22,882.16,882.73,9110.0,878.9338,879.9401,878.884,879.4519,9110.0
2024-10-16 10:15:00,882.55,884.16,882.55,883.78,6032.0,879.2726,880.8766,879.2726,880.498,6032.0
2024-10-16 10:20:00,883.68,884.13,882.62,883.97,16580.0,880.3984,880.8467,879.3423,880.6873,16580.0
2024-10-16 10:25:00,884.35,884.69,883.0,883.94,8883.0,881.0659,881.4046,879.7209,880.6574,8883.0
2024-10-16 10:30:00,884.13,885.74,883.74,885.5,4920.0,880.8467,882.4507,880.4581,882.2116,4920.0
2024-10-16 10:35:00,885.5,885.5,883.42,883.75,5305.0,882.2116,882.2116,880.1393,880.4681,5305.0
2024-10-16 10:40:00,883.71,883.88,881.89,882.11,7546.0,880.4283,880.5976,878.615,878.8342,7546.0
2024-10-16 10:45:00,882.64,883.63,882.64,883.63,1922.0,879.3622,880.3485,879.3622,880.3485,1922.0
2024-10-16 10:50:00,883.57,885.22,883.53,885.03,9603.0,880.2888,881.9326,880.2489,881.7434,9603.0
2024-10-16 10:55:00,884.91,885.29,884.48,884.48,10481.0,881.6238,882.0024,881.1954,881.1954,10481.0
2024-10-16 11:00:00,884.82,885.28,884.32,884.83,5679.0,881.5341,881.9924,881.036,881.5441,5679.0
2024-10-16 11:05:00,884.77,885.78,884.64,885.69,4291.0,881.4843,882.4906,881.3548,882.4009,4291.0
2024-10-16 11:10:00,886.0,886.48,885.48,885.99,3951.0,882.7097,883.188,882.1917,882.6998,3951.0
2024-10-16 11:15:00,885.97,886.0,885.1,885.3,9074.0,882.6799,882.7097,881.8131,882.0123,9074.0
2024-10-16 11:20:00,885.52,885.75,883.88,884.21,5326.0,882.2315,882.4607,880.5976,880.9264,5326.0
2024-10-16 11:25:00,884.21,885.21,884.09,885.21,3770.0,880.9264,881.9227,880.8068,881.9227,3770.0
2024-10-16 11:30:00,885.43,885.88,884.77,885.1,3290.0,882.1419,882.5902,881.4843,881.8131,3290.0
2024-10-16 11:35:00,884.94,885.85,884.8,885.59,3579.0,881.6537,882.5603,881.5142,882.3013,3579.0
2024-10-16 11:40:00,885.56,885.83,885.36,885.61,2841.0,882.2714,882.5404,882.0721,882.3212,2841.0
2024-10-16 11:45:00,885.44,885.87,885.3,885.5,3228.0,882.1518,882.5802,882.0123,882.2116,3228.0
2024-10-16 11:50:00,885.51,885.51,884.84,885.0,2133.0,882.2216,882.2216,881.5541,881.7135,2133.0
2024-10-16 11:55:00,884.96,884.98,884.4,884.72,1838.0,881.6736,881.6935,881.1157,881.4345,1838.0
2024-10-16 12:00:00,884.93,884.98,884.43,884.84,3109.0,881.6437,881.6935,881.1456,881.5541,3109.0
2024-10-16 12:05:00,884.83,885.97,884.43,885.6,6846.0,881.5441,882.6799,881.1456,882.3112,6846.0
2024-10-16 12:10:00,885.5,886.0,885.19,885.55,5012.0,882.2116,882.7097,881.9028,882.2614,5012.0
2024-10-16 12:15:00,885.45,885.51,885.0,885.38,2315.0,882.1618,882.2216,881.7135,882.0921,2315.0
2024-10-16 12:20:00,885.35,886.58,885.35,886.58,4962.0,882.0622,883.2876,882.0622,883.2876,4962.0
2024-10-16 12:25:00,886.95,888.15,886.95,887.21,7190.0,883.6562,884.8518,883.6562,883.9153,7190.0
2024-10-16 12:30:00,887.17,887.99,887.16,887.78,2900.0,883.8754,884.6924,883.8654,884.4831,2900.0
2024-10-16 12:35:00,887.87,888.26,887.5,887.95,3451.0,884.5728,884.9614,884.2042,884.6525,3451.0
2024-10-16 12:40:00,887.94,888.68,887.94,888.38,2100.0,884.6425,885.3798,884.6425,885.0809,2100.0
2024-10-16 12:45:00,888.2,888.69,887.7,887.71,2821.0,884.9016,885.3898,884.4034,884.4134,2821.0
2024-10-16 12:50:00,887.57,888.48,887.57,888.48,1364.0,884.2739,885.1805,884.2739,885.1805,1364.0
2024-10-16 12:55:00,888.48,889.38,888.48,889.38,3466.0,885.1805,886.0772,885.1805,886.0772,3466.0
2024-10-16 13:00:00,889.61,889.75,889.08,889.75,4698.0,886.3063,886.4458,885.7783,886.4458,4698.0
2024-10-16 13:05:00,888.91,889.35,888.63,888.9,4752.0,885.6089,886.0473,885.33,885.599,4752.0
2024-10-16 13:10:00,888.96,889.45,888.96,889.26,2977.0,885.6588,886.1469,885.6588,885.9576,2977.0
2024-10-16 13:15:00,889.29,889.29,887.45,887.73,5205.0,885.9875,885.9875,884.1544,884.4333,5205.0
2024-10-16 13:20:00,887.5,887.5,887.0,887.06,1939.0,884.2042,884.2042,883.706,883.7658,1939.0
2024-10-16 13:25:00,887.0,888.16,887.0,887.83,2730.0,883.706,884.8617,883.706,884.533,2730.0
2024-10-16 13:30:00,887.88,887.88,887.2,887.21,1230.0,884.5828,884.5828,883.9053,883.9153,1230.0
2024-10-16 13:35:00,887.03,887.03,886.44,886.46,1858.0,883.7359,883.7359,883.1481,883.168,1858.0
2024-10-16 13:40:00,886.75,887.25,886.75,887.24,2305.0,883.457,883.9551,883.457,883.9451,2305.0
2024-10-16 13:45:00,887.44,887.44,886.75,886.98,2819.0,884.1444,884.1444,883.457,883.6861,2819.0
2024-10-16 13:50:00,887.23,887.59,886.38,886.4,3728.0,883.9352,884.2938,883.0883,883.1083,3728.0
2024-10-16 13:55:00,886.96,887.74,886.81,887.37,4349.0,883.6662,884.4433,883.5167,884.0747,4349.0
2024-10-16 14:00:00,887.6,887.75,887.14,887.22,2857.0,884.3038,884.4532,883.8455,883.9252,2857.0
2024-10-16 14:05:00,887.3,887.57,887.08,887.15,1400.0,884.0049,884.2739,883.7857,883.8555,1400.0
2024-10-16 14:10:00,887.13,888.0,887.09,887.97,5810.0,883.8356,884.7023,883.7957,884.6724,5810.0
2024-10-16 14:15:00,887.76,888.58,887.76,888.38,2526.0,884.4632,885.2802,884.4632,885.0809,2526.0
2024-10-16 14:20:00,888.2,889.37,888.2,889.11,15635.0,884.9016,886.0672,884.9016,885.8082,15635.0
2024-10-16 14:25:00,889.09,889.67,888.83,889.46,8718.0,885.7883,886.3661,885.5292,886.1569,8718.0
2024-10-16 14:30:00,889.55,889.9,889.3,889.6,4519.0,886.2466,886.5953,885.9975,886.2964,4519.0
2024-10-16 14:35:00,889.79,889.8,888.79,888.8,4226.0,886.4857,886.4956,885.4894,885.4994,4226.0
2024-10-16 14:40:00,888.8,889.22,888.69,889.22,4445.0,885.4994,885.9178,885.3898,885.9178,4445.0
2024-10-16 14:45:00,889.23,889.25,888.81,888.85,3897.0,885.9278,885.9477,885.5093,885.5492,3897.0
2024-10-16 14:50:00,888.89,889.06,888.38,888.38,4559.0,885.589,885.7584,885.0809,885.0809,4559.0
2024-10-16 14:55:00,888.49,888.96,888.49,888.96,1141.0,885.1905,885.6588,885.1905,885.6588,1141.0
2024-10-16 15:00:00,888.87,888.87,888.47,888.62,11692.0,885.5691,885.5691,885.1706,885.32,11692.0
2024-10-16 15:05:00,888.64,888.64,887.75,888.28,2990.0,885.3399,885.3399,884.4532,884.9813,2990.0
2024-10-16 15:10:00,888.34,889.46,888.34,889.21,2624.0,885.0411,886.1569,885.0411,885.9078,2624.0
2024-10-16 15:15:00,889.77,889.77,888.17,888.17,3936.0,886.4657,886.4657,884.8717,884.8717,3936.0
2024-10-16 15:20:00,888.48,888.49,887.56,887.72,1886.0,885.1805,885.1905,884.264,884.4234,1886.0
2024-10-16 15:25:00,887.58,888.11,887.19,887.5,4024.0,884.2839,884.8119,883.8953,884.2042,4024.0
2024-10-16 15:30:00,887.54,888.33,887.35,888.13,5058.0,884.244,885.0311,884.0547,884.8318,5058.0
2024-10-16 15:35:00,887.87,888.63,887.73,888.41,4162.0,884.5728,885.33,884.4333,885.1108,4162.0
2024-10-16 15:40:00,888.63,889.06,888.3,888.68,4497.0,885.33,885.7584,885.0012,885.3798,4497.0
2024-10-16 15:45:00,888.49,888.71,887.55,887.86,4043.0,885.1905,885.4097,884.254,884.5628,4043.0
2024-10-16 15:50:00,887.77,888.22,886.33,887.11,14333.0,884.4732,884.9215,883.0385,883.8156,14333.0
2024-10-16 15:55:00,887.48,888.35,886.92,887.12,16850.0,884.1843,885.051,883.6263,883.8256,16850.0
2024-10-17 09:30:00,891.56,895.33,888.99,894.46,41220.0,888.2491,892.0051,885.6886,891.1383,41220.0
2024-10-17 09:35:00,894.46,894.46,889.71,890.02,14304.0,891.1383,891.1383,886.406,886.7148,14304.0
2024-10-17 09:40:00,889.82,891.97,889.73,890.27,3761.0,886.5156,888.6576,886.4259,886.9639,3761.0
2024-10-17 09:45:00,890.0,890.2,889.05,889.05,3793.0,886.6949,886.8942,885.7484,885.7484,3793.0
2024-10-17 09:50:00,890.05,890.05,887.65,888.17,11477.0,886.7447,886.7447,884.3536,884.8717,11477.0
2024-10-17 09:55:00,888.19,888.7,887.38,887.76,7005.0,884.8916,885.3997,884.0846,884.4632,7005.0
2024-10-17 10:00:00,887.6,887.6,885.51,885.6,4506.0,884.3038,884.3038,882.2216,882.3112,4506.0
2024-10-17 10:05:00,885.14,885.39,884.32,885.0,8136.0,881.8529,882.102,881.036,881.7135,8136.0
2024-10-17 10:10:00,885.11,885.84,884.37,885.84,5982.0,881.8231,882.5503,881.0858,882.5503,5982.0
2024-10-17 10:15:00,885.01,886.36,884.81,885.16,5733.0,881.7234,883.0684,881.5242,881.8729,5733.0
2024-10-17 10:20:00,884.98,886.7,884.75,886.7,6125.0,881.6935,883.4071,881.4644,883.4071,6125.0
2024-10-17 10:25:00,887.02,887.02,885.0,886.07,2749.0,883.726,883.726,881.7135,882.7795,2749.0
2024-10-17 10:30:00,885.98,886.63,885.75,886.5,2120.0,882.6898,883.3374,882.4607,883.2079,2120.0
2024-10-17 10:35:00,886.12,886.12,885.02,885.52,3602.0,882.8293,882.8293,881.7334,882.2315,3602.0
2024-10-17 10:40:00,885.72,885.9,884.1,884.12,6536.0,882.4308,882.6101,880.8168,880.8367,6536.0
2024-10-17 10:45:00,884.66,885.5,884.26,885.38,2590.0,881.3747,882.2116,880.9762,882.0921,2590.0
2024-10-17 10:50:00,885.38,885.75,884.9,885.43,4801.0,882.0921,882.4607,881.6138,882.1419,4801.0
2024-10-17 10:55:00,884.97,886.6,884.96,886.42,3583.0,881.6836,883.3075,881.6736,883.1282,3583.0
2024-10-17 11:00:00,886.11,886.12,884.9,885.06,3723.0,882.8193,882.8293,881.6138,881.7732,3723.0
2024-10-17 11:05:00,884.89,886.02,884.89,885.5,7387.0,881.6039,882.7297,881.6039,882.2116,7387.0
2024-10-17 11:10:00,885.6,885.83,885.05,885.6,4635.0,882.3112,882.5404,881.7633,882.3112,4635.0
2024-10-17 11:15:00,885.6,885.6,885.0,885.38,2958.0,882.3112,882.3112,881.7135,882.0921,2958.0
2024-10-17 11:20:00,885.39,886.23,885.36,885.99,4241.0,882.102,882.9389,882.0721,882.6998,4241.0
2024-10-17 11:25:00,886.25,887.48,886.25,887.48,3353.0,882.9588,884.1843,882.9588,884.1843,3353.0
2024-10-17 11:30:00,887.48,887.64,887.0,887.29,4325.0,884.1843,884.3437,883.706,883.995,4325.0
2024-10-17 11:35:00,887.0,887.63,886.8,887.45,4011.0,883.706,884.3337,883.5068,884.1544,4011.0
2024-10-17 11:40:00,887.67,888.52,887.44,887.46,6218.0,884.3735,885.2204,884.1444,884.1643,6218.0
2024-10-17 11:45:00,887.18,887.48,886.44,886.99,1400.0,883.8854,884.1843,883.1481,883.6961,1400.0
2024-10-17 11:50:00,886.55,887.13,886.51,886.98,1200.0,883.2577,883.8356,883.2179,883.6861,1200.0
2024-10-17 11:55:00,887.23,888.06,887.06,888.06,1400.0,883.9352,884.7621,883.7658,884.7621,1400.0
2024-10-17 12:00:00,887.9,888.28,887.36,887.37,4704.0,884.6027,884.9813,884.0647,884.0747,4704.0
2024-10-17 12:05:00,887.2,888.12,886.81,886.81,1729.0,883.9053,884.8219,883.5167,883.5167,1729.0
2024-10-17 12:10:00,886.9,887.47,886.9,887.07,1292.0,883.6064,884.1743,883.6064,883.7758,1292.0
2024-10-17 12:15:00,887.31,887.31,886.65,886.93,1711.0,884.0149,884.0149,883.3573,883.6363,1711.0
2024-10-17 12:20:00,886.88,887.23,886.56,887.1,1315.0,883.5865,883.9352,883.2677,883.8057,1315.0
2024-10-17 12:25:00,886.62,887.03,886.43,886.79,1590.0,883.3274,883.7359,883.1382,883.4968,1590.0
2024-10-17 12:30:00,886.48,886.8,885.71,886.0,4200.0,883.188,883.5068,882.4208,882.7097,4200.0
2024-10-17 12:35:00,886.0,886.66,885.6,886.12,1300.0,882.7097,883.3673,882.3112,882.8293,1300.0
2024-10-17 12:40:00,886.44,886.67,886.06,886.3,1818.0,883.1481,883.3773,882.7695,883.0086,1818.0
2024-10-17 12:45:00,886.33,886.33,885.44,885.97,1284.0,883.0385,883.0385,882.1518,882.6799,1284.0
2024-10-17 12:50:00,885.97,885.97,885.35,885.62,2311.0,882.6799,882.6799,882.0622,882.3312,2311.0
2024-10-17 12:55:00,885.42,885.7,885.3,885.7,3660.0,882.1319,882.4109,882.0123,882.4109,3660.0
2024-10-17 13:00:00,886.07,886.36,885.58,885.58,2740.0,882.7795,883.0684,882.2913,882.2913,2740.0
2024-10-17 13:05:00,885.65,886.5,885.61,885.61,1750.0,882.361,883.2079,882.3212,882.3212,1750.0
2024-10-17 13:10:00,886.19,886.44,885.64,886.15,2670.0,882.899,883.1481,882.3511,882.8592,2670.0
2024-10-17 13:15:00,886.14,886.71,886.05,886.25,1700.0,882.8492,883.4171,882.7596,882.9588,1700.0
2024-10-17 13:20:00,886.12,886.43,885.53,885.53,2642.0,882.8293,883.1382,882.2415,882.2415,2642.0
2024-10-17 13:25:00,885.41,885.78,885.4,885.78,2607.0,882.1219,882.4906,882.112,882.4906,2607.0
2024-10-17 13:30:00,885.86,885.86,885.27,885.4,2298.0,882.5703,882.5703,881.9825,882.112,2298.0
2024-10-17 13:35:00,885.2,886.24,885.2,886.13,2214.0,881.9127,882.9489,881.9127,882.8393,2214.0
2024-10-17 13:40:00,886.13,886.5,886.13,886.37,1162.0,882.8393,883.2079,882.8393,883.0784,1162.0
2024-10-17 13:45:00,886.7,887.12,886.6,886.98,2487.0,883.4071,883.8256,883.3075,883.6861,2487.0
2024-10-17 13:50:00,886.98,887.54,886.97,887.01,1250.0,883.6861,884.244,883.6761,883.716,1250.0
2024-10-17 13:55:00,887.48,887.5,886.44,886.44,21222.0,884.1843,884.2042,883.1481,883.1481,21222.0
2024-10-17 14:00:00,886.38,886.69,885.5,885.64,2823.0,883.0883,883.3972,882.2116,882.3511,2823.0
2024-10-17 14:05:00,885.29,885.45,884.0,884.09,13924.0,882.0024,882.1618,880.7172,880.8068,13924.0
2024-10-17 14:10:00,884.14,884.2,882.8,883.97,7530.0,880.8567,880.9164,879.5216,880.6873,7530.0
2024-10-17 14:15:00,884.25,884.6,883.19,883.19,2008.0,880.9662,881.3149,879.9102,879.9102,2008.0
2024-10-17 14:20:00,883.54,884.43,883.29,884.19,2340.0,880.2589,881.1456,880.0098,880.9065,2340.0
2024-10-17 14:25:00,883.75,884.65,883.75,884.0,2224.0,880.4681,881.3648,880.4681,880.7172,2224.0
2024-10-17 14:30:00,883.56,884.17,883.56,884.0,2033.0,880.2788,880.8865,880.2788,880.7172,2033.0
2024-10-17 14:35:00,884.19,884.5,883.5,884.48,3960.0,880.9065,881.2153,880.219,881.1954,3960.0
2024-10-17 14:40:00,883.94,884.35,883.78,884.35,1200.0,880.6574,881.0659,880.498,881.0659,1200.0
2024-10-17 14:45:00,884.36,884.8,884.19,884.27,4455.0,881.0758,881.5142,880.9065,880.9862,4455.0
2024-10-17 14:50:00,884.27,885.29,884.27,884.77,3019.0,880.9862,882.0024,880.9862,881.4843,3019.0
2024-10-17 14:55:00,884.7,885.81,884.63,885.81,2785.0,881.4146,882.5205,881.3448,882.5205,2785.0
2024-10-17 15:00:00,885.57,885.57,884.69,885.04,1750.0,882.2813,882.2813,881.4046,881.7533,1750.0
2024-10-17 15:05:00,884.65,885.31,884.62,885.18,5318.0,881.3648,882.0223,881.3349,881.8928,5318.0
2024-10-17 15:10:00,885.02,885.49,885.02,885.1,4251.0,881.7334,882.2016,881.7334,881.8131,4251.0
2024-10-17 15:15:00,885.14,885.57,885.03,885.13,1859.0,881.8529,882.2813,881.7434,881.843,1859.0
2024-10-17 15:20:00,885.08,885.31,884.77,885.15,2322.0,881.7932,882.0223,881.4843,881.8629,2322.0
2024-10-17 15:25:00,884.88,885.07,884.49,884.54,2521.0,881.5939,881.7832,881.2054,881.2552,2521.0
2024-10-17 15:30:00,884.3,884.68,884.08,884.61,5661.0,881.0161,881.3947,880.7969,881.3249,5661.0
2024-10-17 15:35:00,884.24,884.82,884.24,884.32,2950.0,880.9563,881.5341,880.9563,881.036,2950.0
2024-10-17 15:40:00,884.55,884.88,884.2,884.79,4957.0,881.2651,881.5939,880.9164,881.5042,4957.0
2024-10-17 15:45:00,884.55,884.76,883.68,883.99,5563.0,881.2651,881.4744,880.3984,880.7072,5563.0
2024-10-17 15:50:00,883.71,885.07,883.0,885.07,11656.0,880.4283,881.7832,879.7209,881.7832,11656.0
2024-10-17 15:55:00,884.81,885.76,884.67,885.37,34217.0,881.5242,882.4706,881.3847,882.0821,34217.0
2024-10-18 09:30:00,885.25,887.91,884.0,885.01,182145.0,881.9625,884.6127,880.7172,881.7234,182145.0
2024-10-18 09:35:00,884.71,887.25,884.37,886.79,14262.0,881.4245,883.9551,881.0858,883.4968,14262.0
2024-10-18 09:40:00,887.41,887.41,885.62,886.35,7461.0,884.1145,884.1145,882.3312,883.0584,7461.0
2024-10-18 09:45:00,886.34,886.42,883.91,883.92,4809.0,883.0485,883.1282,880.6275,880.6375,4809.0
2024-10-18 09:50:00,883.89,884.32,883.75,884.32,5591.0,880.6076,881.036,880.4681,881.036,5591.0
2024-10-18 09:55:00,884.63,886.17,884.5,885.48,4075.0,881.3448,882.8791,881.2153,882.1917,4075.0
2024-10-18 10:00:00,885.87,887.16,885.78,886.32,5824.0,882.5802,883.8654,882.4906,883.0286,5824.0
2024-10-18 10:05:00,886.5,886.83,885.86,886.35,2583.0,883.2079,883.5367,882.5703,883.0584,2583.0
2024-10-18 10:10:00,887.0,888.0,886.81,887.56,12792.0,883.706,884.7023,883.5167,884.264,12792.0
2024-10-18 10:15:00,887.37,887.6,886.6,886.6,4860.0,884.0747,884.3038,883.3075,883.3075,4860.0
2024-10-18 10:20:00,886.61,887.97,886.6,887.61,4213.0,883.3175,884.6724,883.3075,884.3138,4213.0
2024-10-18 10:25:00,887.71,890.33,887.43,889.58,19404.0,884.4134,887.0237,884.1344,886.2765,19404.0
2024-10-18 10:30:00,889.43,890.4,889.34,890.2,4997.0,886.127,887.0934,886.0373,886.8942,4997.0
2024-10-18 10:35:00,890.5,890.61,889.68,889.99,6036.0,887.193,887.3026,886.3761,886.6849,6036.0
2024-10-18 10:40:00,890.3,890.3,889.55,889.84,5385.0,886.9938,886.9938,886.2466,886.5355,5385.0
2024-10-18 10:45:00,889.56,889.56,888.44,888.61,1278.0,886.2565,886.2565,885.1407,885.3101,1278.0
2024-10-18 10:50:00,888.97,890.07,888.68,889.37,2551.0,885.6687,886.7646,885.3798,886.0672,2551.0
2024-10-18 10:55:00,889.18,889.18,888.49,888.54,1538.0,885.8779,885.8779,885.1905,885.2403,1538.0
2024-10-18 11:00:00,888.95,889.77,888.95,889.43,2420.0,885.6488,886.4657,885.6488,886.127,2420.0
2024-10-18 11:05:00,889.51,890.09,889.4,889.4,2315.0,886.2067,886.7846,886.0971,886.0971,2315.0
2024-10-18 11:10:00,889.52,890.06,889.17,889.66,2743.0,886.2167,886.7547,885.868,886.3562,2743.0
2024-10-18 11:15:00,889.63,890.0,889.39,889.8,3220.0,886.3263,886.6949,886.0872,886.4956,3220.0
2024-10-18 11:20:00,889.31,890.35,889.12,889.46,4568.0,886.0075,887.0436,885.8182,886.1569,4568.0
2024-10-18 11:25:00,889.8,889.9,889.56,889.83,3639.0,886.4956,886.5953,886.2565,886.5255,3639.0
2024-10-18 11:30:00,889.69,890.38,889.68,890.0,4730.0,886.386,887.0735,886.3761,886.6949,4730.0
2024-10-18 11:35:00,889.27,889.69,889.14,889.31,1893.0,885.9676,886.386,885.8381,886.0075,1893.0
2024-10-18 11:40:00,889.33,889.33,888.33,888.6,4010.0,886.0274,886.0274,885.0311,885.3001,4010.0
2024-10-18 11:45:00,888.66,888.67,887.7,887.94,2407.0,885.3599,885.3698,884.4034,884.6425,2407.0
2024-10-18 11:50:00,888.0,888.66,887.82,888.0,2917.0,884.7023,885.3599,884.523,884.7023,2917.0
2024-10-18 11:55:00,888.14,888.14,887.3,887.81,5473.0,884.8418,884.8418,884.0049,884.513,5473.0
2024-10-18 12:00:00,887.78,888.4,887.13,887.36,2872.0,884.4831,885.1008,883.8356,884.0647,2872.0
2024-10-18 12:05:00,887.53,887.79,886.81,886.81,3809.0,884.2341,884.4931,883.5167,883.5167,3809.0
2024-10-18 12:10:00,887.13,887.44,886.68,887.43,4872.0,883.8356,884.1444,883.3872,884.1344,4872.0
2024-10-18 12:15:00,887.34,887.34,887.0,887.06,1112.0,884.0448,884.0448,883.706,883.7658,1112.0
2024-10-18 12:20:00,886.59,886.59,886.2,886.42,700.0,883.2976,883.2976,882.909,883.1282,700.0
2024-10-18 12:25:00,886.45,886.99,885.72,885.72,2798.0,883.1581,883.6961,882.4308,882.4308,2798.0
2024-10-18 12:30:00,885.92,886.68,885.92,886.43,3754.0,882.63,883.3872,882.63,883.1382,3754.0
2024-10-18 12:35:00,886.26,886.5,885.77,886.16,2425.0,882.9688,883.2079,882.4806,882.8692,2425.0
2024-10-18 12:40:00,886.23,886.97,885.95,886.89,3455.0,882.9389,883.6761,882.6599,883.5964,3455.0
2024-10-18 12:45:00,886.81,887.23,886.81,887.14,400.0,883.5167,883.9352,883.5167,883.8455,400.0
2024-10-18 12:50:00,887.23,888.11,887.22,888.11,3302.0,883.9352,884.8119,883.9252,884.8119,3302.0
2024-10-18 12:55:00,888.45,888.63,888.3,888.36,2291.0,885.1506,885.33,885.0012,885.061,2291.0
2024-10-18 13:00:00,888.4,888.4,887.72,888.2,1832.0,885.1008,885.1008,884.4234,884.9016,1832.0
2024-10-18 13:05:00,888.0,888.2,887.8,888.05,1300.0,884.7023,884.9016,884.5031,884.7521,1300.0
2024-10-18 13:10:00,888.04,888.09,887.85,888.0,1708.0,884.7422,884.792,884.5529,884.7023,1708.0
2024-10-18 13:15:00,887.82,887.82,887.37,887.37,2175.0,884.523,884.523,884.0747,884.0747,2175.0
2024-10-18 13:20:00,887.68,888.25,887.65,887.93,1781.0,884.3835,884.9514,884.3536,884.6326,1781.0
2024-10-18 13:25:00,888.16,888.24,887.71,888.0,2068.0,884.8617,884.9414,884.4134,884.7023,2068.0
2024-10-18 13:30:00,887.37,887.37,887.01,887.37,400.0,884.0747,884.0747,883.716,884.0747,400.0
2024-10-18 13:35:00,887.21,887.21,886.86,886.97,2432.0,883.9153,883.9153,883.5666,883.6761,2432.0
2024-10-18 13:40:00,887.88,887.88,887.07,887.63,1910.0,884.5828,884.5828,883.7758,884.3337,1910.0
2024-10-18 13:45:00,887.34,887.89,887.33,887.77,1594.0,884.0448,884.5927,884.0348,884.4732,1594.0
2024-10-18 13:50:00,887.61,888.39,887.6,887.77,6275.0,884.3138,885.0909,884.3038,884.4732,6275.0
2024-10-18 13:55:00,887.95,888.07,887.12,887.12,1372.0,884.6525,884.7721,883.8256,883.8256,1372.0
2024-10-18 14:00:00,887.04,887.69,886.49,887.52,3611.0,883.7459,884.3935,883.1979,884.2241,3611.0
2024-10-18 14:05:00,887.87,888.8,887.66,888.6,3393.0,884.5728,885.4994,884.3636,885.3001,3393.0
2024-10-18 14:10:00,888.74,888.93,888.41,888.65,3858.0,885.4396,885.6289,885.1108,885.3499,3858.0
2024-10-18 14:15:00,888.43,888.81,888.32,888.73,2470.0,885.1307,885.5093,885.0211,885.4296,2470.0
2024-10-18 14:20:00,888.73,888.88,888.47,888.71,8424.0,885.4296,885.5791,885.1706,885.4097,8424.0
2024-10-18 14:25:00,888.85,889.0,888.46,888.46,3374.0,885.5492,885.6986,885.1606,885.1606,3374.0
2024-10-18 14:30:00,888.44,888.46,887.8,888.16,3741.0,885.1407,885.1606,884.5031,884.8617,3741.0
2024-10-18 14:35:00,887.64,888.23,887.64,887.77,1782.0,884.3437,884.9315,884.3437,884.4732,1782.0
2024-10-18 14:40:00,887.95,888.4,887.9,888.33,1850.0,884.6525,885.1008,884.6027,885.0311,1850.0
2024-10-18 14:45:00,888.33,888.33,888.0,888.04,955.0,885.0311,885.0311,884.7023,884.7422,955.0
2024-10-18 14:50:00,887.68,888.07,887.35,887.68,3332.0,884.3835,884.7721,884.0547,884.3835,3332.0
2024-10-18 14:55:00,887.85,887.85,887.69,887.76,712.0,884.5529,884.5529,884.3935,884.4632,712.0
2024-10-18 15:00:00,887.7,887.79,887.38,887.61,10451.0,884.4034,884.4931,884.0846,884.3138,10451.0
2024-10-18 15:05:00,887.69,888.02,887.69,887.79,1463.0,884.3935,884.7222,884.3935,884.4931,1463.0
2024-10-18 15:10:00,888.25,888.74,888.01,888.55,5629.0,884.9514,885.4396,884.7123,885.2503,5629.0
2024-10-18 15:15:00,888.56,888.86,888.08,888.62,4119.0,885.2602,885.5591,884.782,885.32,4119.0
2024-10-18 15:20:00,888.31,888.5,888.16,888.46,3609.0,885.0112,885.2005,884.8617,885.1606,3609.0
2024-10-18 15:25:00,888.5,888.53,888.28,888.5,2436.0,885.2005,885.2304,884.9813,885.2005,2436.0
2024-10-18 15:30:00,888.57,888.61,888.25,888.45,7193.0,885.2702,885.3101,884.9514,885.1506,7193.0
2024-10-18 15:35:00,888.41,888.43,887.97,888.03,4126.0,885.1108,885.1307,884.6724,884.7322,4126.0
2024-10-18 15:40:00,888.05,888.05,887.55,888.03,7710.0,884.7521,884.7521,884.254,884.7322,7710.0
2024-10-18 15:45:00,888.03,888.37,887.85,887.88,5043.0,884.7322,885.0709,884.5529,884.5828,5043.0
2024-10-18 15:50:00,887.94,888.99,887.75,888.99,9054.0,884.6425,885.6886,884.4532,885.6886,9054.0
2024-10-18 15:55:00,889.0,889.93,888.94,889.53,31089.0,885.6986,886.6252,885.6388,886.2266,31089.0
2024-10-21 09:30:00,889.0,889.61,886.0,886.58,24065.0,885.6986,886.3063,882.7097,883.2876,24065.0
2024-10-21 09:35:00,886.57,890.46,885.85,890.06,6797.0,883.2776,887.1532,882.5603,886.7547,6797.0
2024-10-21 09:40:00,889.73,889.91,888.62,889.09,4391.0,886.4259,886.6052,885.32,885.7883,4391.0
2024-10-21 09:45:00,889.09,889.79,888.11,889.0,5590.0,885.7883,886.4857,884.8119,885.6986,5590.0
2024-10-21 09:50:00,889.94,889.94,888.69,889.7,3401.0,886.6351,886.6351,885.3898,886.396,3401.0
2024-10-21 09:55:00,889.57,889.79,889.32,889.71,1064.0,886.2665,886.4857,886.0174,886.406,1064.0
2024-10-21 10:00:00,889.06,891.32,889.06,890.17,3160.0,885.7584,888.01,885.7584,886.8643,3160.0
2024-10-21 10:05:00,890.5,891.4,890.32,890.95,4697.0,887.193,888.0897,887.0137,887.6414,4697.0
2024-10-21 10:10:00,890.62,890.62,889.57,889.99,2106.0,887.3126,887.3126,886.2665,886.6849,2106.0
2024-10-21 10:15:00,890.34,891.3,889.85,891.11,4201.0,887.0336,887.9901,886.5455,887.8008,4201.0
2024-10-21 10:20:00,890.58,891.4,890.2,890.5,5870.0,887.2727,888.0897,886.8942,887.193,5870.0
2024-10-21 10:25:00,890.18,890.67,889.58,889.75,7729.0,886.8742,887.3624,886.2765,886.4458,7729.0
2024-10-21 10:30:00,889.42,889.67,888.8,889.62,10642.0,886.117,886.3661,885.4994,886.3163,10642.0
2024-10-21 10:35:00,889.36,889.36,887.49,888.0,3788.0,886.0573,886.0573,884.1942,884.7023,3788.0
2024-10-21 10:40:00,887.0,887.96,886.33,887.95,2983.0,883.706,884.6625,883.0385,884.6525,2983.0
2024-10-21 10:45:00,887.65,887.65,886.0,887.0,4696.0,884.3536,884.3536,882.7097,883.706,4696.0
2024-10-21 10:50:00,886.57,886.72,885.2,885.25,3860.0,883.2776,883.4271,881.9127,881.9625,3860.0
2024-10-21 10:55:00,885.5,885.79,884.78,885.08,3038.0,882.2116,882.5005,881.4943,881.7932,3038.0
2024-10-21 11:00:00,885.05,885.38,884.0,884.39,6359.0,881.7633,882.0921,880.7172,881.1057,6359.0
2024-10-21 11:05:00,884.56,884.99,883.7,883.7,4316.0,881.2751,881.7035,880.4183,880.4183,4316.0
2024-10-21 11:10:00,883.73,885.1,883.7,885.1,2693.0,880.4482,881.8131,880.4183,881.8131,2693.0
2024-10-21 11:15:00,884.92,885.27,884.5,884.65,4724.0,881.6338,881.9825,881.2153,881.3648,4724.0
2024-10-21 11:20:00,884.65,884.9,884.5,884.61,1337.0,881.3648,881.6138,881.2153,881.3249,1337.0
2024-10-21 11:25:00,884.55,884.62,883.87,884.2,2022.0,881.2651,881.3349,880.5877,880.9164,2022.0
2024-10-21 11:30:00,884.28,885.3,884.27,884.98,2592.0,880.9961,882.0123,880.9862,881.6935,2592.0
2024-10-21 11:35:00,885.19,885.5,884.83,885.5,5446.0,881.9028,882.2116,881.5441,882.2116,5446.0
2024-10-21 11:40:00,885.49,887.17,885.49,887.17,2953.0,882.2016,883.8754,882.2016,883.8754,2953.0
2024-10-21 11:45:00,887.17,887.17,886.47,886.93,1616.0,883.8754,883.8754,883.178,883.6363,1616.0
2024-10-21 11:50:00,887.29,888.0,887.12,888.0,1633.0,883.995,884.7023,883.8256,884.7023,1633.0
2024-10-21 11:55:00,887.81,888.3,887.81,887.86,917.0,884.513,885.0012,884.513,884.5628,917.0
2024-10-21 12:00:00,887.59,887.67,886.72,887.09,5158.0,884.2938,884.3735,883.4271,883.7957,5158.0
2024-10-21 12:05:00,887.19,887.19,886.71,886.98,2717.0,883.8953,883.8953,883.4171,883.6861,2717.0
2024-10-21 12:10:00,887.11,887.21,886.69,886.98,1406.0,883.8156,883.9153,883.3972,883.6861,1406.0
2024-10-21 12:15:00,887.21,887.46,887.03,887.46,2477.0,883.9153,884.1643,883.7359,884.1643,2477.0
2024-10-21 12:20:00,887.71,887.94,886.75,887.94,4137.0,884.4134,884.6425,883.457,884.6425,4137.0
2024-10-21 12:25:00,887.89,888.1,887.54,888.1,1086.0,884.5927,884.8019,884.244,884.8019,1086.0
2024-10-21 12:30:00,887.43,887.73,887.42,887.65,989.0,884.1344,884.4333,884.1245,884.3536,989.0
2024-10-21 12:35:00,887.77,887.78,887.16,887.16,915.0,884.4732,884.4831,883.8654,883.8654,915.0
2024-10-21 12:40:00,887.55,887.56,886.91,886.91,893.0,884.254,884.264,883.6164,883.6164,893.0
2024-10-21 12:45:00,887.15,887.71,886.91,887.71,1603.0,883.8555,884.4134,883.6164,884.4134,1603.0
2024-10-21 12:50:00,887.41,888.39,887.41,888.13,770.0,884.1145,885.0909,884.1145,884.8318,770.0
2024-10-21 12:55:00,888.41,888.69,888.21,888.21,1430.0,885.1108,885.3898,884.9115,884.9115,1430.0
2024-10-21 13:00:00,888.34,888.43,888.0,888.0,422.0,885.0411,885.1307,884.7023,884.7023,422.0
2024-10-21 13:05:00,888.0,888.12,887.69,887.93,1352.0,884.7023,884.8219,884.3935,884.6326,1352.0
2024-10-21 13:10:00,887.99,888.1,887.99,888.1,677.0,884.6924,884.8019,884.6924,884.8019,677.0
2024-10-21 13:15:00,888.11,888.51,887.82,888.5,2153.0,884.8119,885.2104,884.523,885.2005,2153.0
2024-10-21 13:20:00,888.6,889.06,888.56,889.01,1050.0,885.3001,885.7584,885.2602,885.7086,1050.0
2024-10-21 13:25:00,889.35,889.44,888.4,888.62,1880.0,886.0473,886.137,885.1008,885.32,1880.0
2024-10-21 13:30:00,888.23,888.51,888.12,888.13,1999.0,884.9315,885.2104,884.8219,884.8318,1999.0
2024-10-21 13:35:00,888.15,888.16,887.69,887.69,1835.0,884.8518,884.8617,884.3935,884.3935,1835.0
2024-10-21 13:40:00,887.52,888.04,887.52,887.86,1366.0,884.2241,884.7422,884.2241,884.5628,1366.0
2024-10-21 13:45:00,888.24,888.58,888.24,888.39,830.0,884.9414,885.2802,884.9414,885.0909,830.0
2024-10-21 13:50:00,888.4,888.74,888.26,888.26,1603.0,885.1008,885.4396,884.9614,884.9614,1603.0
2024-10-21 13:55:00,888.41,888.56,887.99,888.13,932.0,885.1108,885.2602,884.6924,884.8318,932.0
2024-10-21 14:00:00,888.16,888.75,887.99,888.73,2828.0,884.8617,885.4495,884.6924,885.4296,2828.0
2024-10-21 14:05:00,888.61,889.02,888.6,888.99,2054.0,885.3101,885.7185,885.3001,885.6886,2054.0
2024-10-21 14:10:00,888.98,888.98,888.57,888.81,926.0,885.6787,885.6787,885.2702,885.5093,926.0
2024-10-21 14:15:00,888.75,889.41,888.63,889.04,3477.0,885.4495,886.1071,885.33,885.7385,3477.0
2024-10-21 14:20:00,889.25,889.25,888.06,888.43,3200.0,885.9477,885.9477,884.7621,885.1307,3200.0
2024-10-21 14:25:00,888.9,889.34,888.65,889.05,4506.0,885.599,886.0373,885.3499,885.7484,4506.0
2024-10-21 14:30:00,888.91,889.51,888.9,889.26,3638.0,885.6089,886.2067,885.599,885.9576,3638.0
2024-10-21 14:35:00,889.01,889.14,888.81,888.81,600.0,885.7086,885.8381,885.5093,885.5093,600.0
2024-10-21 14:40:00,888.82,888.92,888.47,888.74,808.0,885.5193,885.6189,885.1706,885.4396,808.0
2024-10-21 14:45:00,888.38,888.75,888.38,888.62,1824.0,885.0809,885.4495,885.0809,885.32,1824.0
2024-10-21 14:50:00,888.8,889.14,888.26,888.26,1828.0,885.4994,885.8381,884.9614,884.9614,1828.0
2024-10-21 14:55:00,888.5,888.51,887.95,888.48,799.0,885.2005,885.2104,884.6525,885.1805,799.0
2024-10-21 15:00:00,887.69,887.78,887.0,887.59,1107.0,884.3935,884.4831,883.706,884.2938,1107.0
2024-10-21 15:05:00,887.06,887.53,886.93,887.53,1920.0,883.7658,884.2341,883.6363,884.2341,1920.0
2024-10-21 15:10:00,887.08,887.49,887.08,887.32,1440.0,883.7857,884.1942,883.7857,884.0248,1440.0
2024-10-21 15:15:00,887.45,888.44,887.45,888.44,3512.0,884.1544,885.1407,884.1544,885.1407,3512.0
2024-10-21 15:20:00,888.06,888.72,888.06,888.71,853.0,884.7621,885.4196,884.7621,885.4097,853.0
2024-10-21 15:25:00,888.29,888.59,888.02,888.12,1568.0,884.9912,885.2901,884.7222,884.8219,1568.0
2024-10-21 15:30:00,888.0,888.0,886.87,887.17,7035.0,884.7023,884.7023,883.5765,883.8754,7035.0
2024-10-21 15:35:00,887.52,887.7,887.05,887.33,3262.0,884.2241,884.4034,883.7558,884.0348,3262.0
2024-10-21 15:40:00,887.24,887.31,886.9,886.9,1690.0,883.9451,884.0149,883.6064,883.6064,1690.0
2024-10-21 15:45:00,886.81,887.24,886.76,887.21,3968.0,883.5167,883.9451,883.4669,883.9153,3968.0
2024-10-21 15:50:00,886.65,887.27,886.35,887.06,6510.0,883.3573,883.975,883.0584,883.7658,6510.0
2024-10-21 15:55:00,887.17,887.17,886.25,886.91,19554.0,883.8754,883.8754,882.9588,883.6164,19554.0
2024-10-22 09:30:00,889.06,890.98,884.37,886.1,32125.0,885.7584,887.6713,881.0858,882.8094,32125.0
2024-10-22 09:35:00,885.68,886.36,884.46,884.9,4293.0,882.3909,883.0684,881.1755,881.6138,4293.0
2024-10-22 09:40:00,884.71,886.36,884.31,886.36,4325.0,881.4245,883.0684,881.026,883.0684,4325.0
2024-10-22 09:45:00,886.13,887.0,885.41,886.79,6865.0,882.8393,883.706,882.1219,883.4968,6865.0
2024-10-22 09:50:00,886.23,886.99,886.0,886.47,1845.0,882.9389,883.6961,882.7097,883.178,1845.0
2024-10-22 09:55:00,885.86,887.32,885.71,886.83,3393.0,882.5703,884.0248,882.4208,883.5367,3393.0
2024-10-22 10:00:00,886.83,887.92,886.27,887.05,3336.0,883.5367,884.6226,882.9787,883.7558,3336.0
2024-10-22 10:05:00,887.55,888.99,887.55,888.54,3821.0,884.254,885.6886,884.254,885.2403,3821.0
2024-10-22 10:10:00,888.53,889.35,888.01,888.75,3106.0,885.2304,886.0473,884.7123,885.4495,3106.0
2024-10-22 10:15:00,888.74,889.26,888.24,888.5,9798.0,885.4396,885.9576,884.9414,885.2005,9798.0
2024-10-22 10:20:00,888.5,889.35,888.44,889.08,3704.0,885.2005,886.0473,885.1407,885.7783,3704.0
2024-10-22 10:25:00,889.14,889.5,888.67,888.67,3930.0,885.8381,886.1968,885.3698,885.3698,3930.0
2024-10-22 10:30:00,888.67,888.67,888.04,888.16,2087.0,885.3698,885.3698,884.7422,884.8617,2087.0
2024-10-22 10:35:00,888.4,888.4,888.22,888.22,1387.0,885.1008,885.1008,884.9215,884.9215,1387.0
2024-10-22 10:40:00,888.44,888.73,887.91,888.56,1139.0,885.1407,885.4296,884.6127,885.2602,1139.0
2024-10-22 10:45:00,887.33,887.73,886.41,886.41,4214.0,884.0348,884.4333,883.1182,883.1182,4214.0
2024-10-22 10:50:00,886.37,887.6,886.31,887.55,2022.0,883.0784,884.3038,883.0186,884.254,2022.0
2024-10-22 10:55:00,887.62,887.62,887.1,887.48,2605.0,884.3237,884.3237,883.8057,884.1843,2605.0
2024-10-22 11:00:00,887.48,887.48,886.03,886.11,3255.0,884.1843,884.1843,882.7396,882.8193,3255.0
2024-10-22 11:05:00,885.92,887.12,885.91,886.8,4833.0,882.63,883.8256,882.6201,883.5068,4833.0
2024-10-22 11:10:00,886.8,887.15,885.97,886.38,1794.0,883.5068,883.8555,882.6799,883.0883,1794.0
2024-10-22 11:15:00,886.22,886.23,885.4,886.0,3056.0,882.9289,882.9389,882.112,882.7097,3056.0
2024-10-22 11:20:00,886.05,886.31,885.76,885.88,1790.0,882.7596,883.0186,882.4706,882.5902,1790.0
2024-10-22 11:25:00,886.2,886.52,885.0,885.93,8501.0,882.909,883.2278,881.7135,882.64,8501.0
2024-10-22 11:30:00,885.93,886.22,885.7,885.9,3090.0,882.64,882.9289,882.4109,882.6101,3090.0
2024-10-22 11:35:00,885.73,886.66,885.34,886.44,7854.0,882.4408,883.3673,882.0522,883.1481,7854.0
2024-10-22 11:40:00,886.45,888.25,886.44,887.75,10744.0,883.1581,884.9514,883.1481,884.4532,10744.0
2024-10-22 11:45:00,887.5,887.6,887.03,887.19,2263.0,884.2042,884.3038,883.7359,883.8953,2263.0
2024-10-22 11:50:00,887.04,887.28,886.62,886.75,3367.0,883.7459,883.985,883.3274,883.457,3367.0
2024-10-22 11:55:00,886.5,887.15,886.5,886.55,1100.0,883.2079,883.8555,883.2079,883.2577,1100.0
2024-10-22 12:00:00,886.58,886.85,886.47,886.85,612.0,883.2876,883.5566,883.178,883.5566,612.0
2024-10-22 12:05:00,886.9,887.07,886.56,886.81,8001.0,883.6064,883.7758,883.2677,883.5167,8001.0
2024-10-22 12:10:00,886.8,887.74,886.79,887.74,1162.0,883.5068,884.4433,883.4968,884.4433,1162.0
2024-10-22 12:15:00,887.68,888.0,887.43,887.44,3118.0,884.3835,884.7023,884.1344,884.1444,3118.0
2024-10-22 12:20:00,887.45,888.5,887.44,887.98,4165.0,884.1544,885.2005,884.1444,884.6824,4165.0
2024-10-22 12:25:00,887.97,887.97,887.25,887.35,2595.0,884.6724,884.6724,883.9551,884.0547,2595.0
2024-10-22 12:30:00,887.07,887.6,887.04,887.31,1205.0,883.7758,884.3038,883.7459,884.0149,1205.0
2024-10-22 12:35:00,887.52,887.55,887.01,887.45,1283.0,884.2241,884.254,883.716,884.1544,1283.0
2024-10-22 12:40:00,887.81,887.81,887.12,887.63,4587.0,884.513,884.513,883.8256,884.3337,4587.0
2024-10-22 12:45:00,887.2,888.36,887.2,888.36,3679.0,883.9053,885.061,883.9053,885.061,3679.0
2024-10-22 12:50:00,888.27,889.01,887.92,889.01,2077.0,884.9713,885.7086,884.6226,885.7086,2077.0
2024-10-22 12:55:00,888.7,889.23,888.36,889.2,1242.0,885.3997,885.9278,885.061,885.8979,1242.0
2024-10-22 13:00:00,889.44,889.79,889.29,889.43,3355.0,886.137,886.4857,885.9875,886.127,3355.0
2024-10-22 13:05:00,889.55,889.58,889.03,889.38,2285.0,886.2466,886.2765,885.7285,886.0772,2285.0
2024-10-22 13:10:00,889.5,889.5,889.22,889.3,3435.0,886.1968,886.1968,885.9178,885.9975,3435.0
2024-10-22 13:15:00,889.22,889.55,888.94,889.26,1652.0,885.9178,886.2466,885.6388,885.9576,1652.0
2024-10-22 13:20:00,889.04,889.43,888.89,889.42,3031.0,885.7385,886.127,885.589,886.117,3031.0
2024-10-22 13:25:00,889.05,889.27,889.04,889.27,400.0,885.7484,885.9676,885.7385,885.9676,400.0
2024-10-22 13:30:00,889.25,889.38,889.03,889.38,1431.0,885.9477,886.0772,885.7285,886.0772,1431.0
2024-10-22 13:35:00,889.46,889.95,889.26,889.87,3766.0,886.1569,886.6451,885.9576,886.5654,3766.0
2024-10-22 13:40:00,889.99,891.22,889.99,890.85,7518.0,886.6849,887.9104,886.6849,887.5417,7518.0
2024-10-22 13:45:00,890.79,891.35,890.79,891.19,4420.0,887.482,888.0399,887.482,887.8805,4420.0
2024-10-22 13:50:00,891.41,892.3,891.41,892.25,7769.0,888.0997,888.9864,888.0997,888.9365,7769.0
2024-10-22 13:55:00,892.03,892.64,891.23,892.64,5845.0,888.7174,889.3251,887.9203,889.3251,5845.0
2024-10-22 14:00:00,892.4,893.58,892.25,893.23,6225.0,889.086,890.2616,888.9365,889.9129,6225.0
2024-10-22 14:05:00,893.1,893.3,892.65,892.66,3794.0,889.7834,889.9826,889.3351,889.345,3794.0
2024-10-22 14:10:00,892.66,892.81,891.53,891.54,3558.0,889.345,889.4945,888.2192,888.2292,3558.0
2024-10-22 14:15:00,891.54,892.0,891.22,891.69,7719.0,888.2292,888.6875,887.9104,888.3786,7719.0
2024-10-22 14:20:00,891.69,892.12,891.37,892.11,2943.0,888.3786,888.807,888.0598,888.7971,2943.0
2024-10-22 14:25:00,892.09,892.45,891.98,892.15,2562.0,888.7771,889.1358,888.6675,888.8369,2562.0
2024-10-22 14:30:00,892.09,892.55,891.72,891.72,2170.0,888.7771,889.2354,888.4085,888.4085,2170.0
2024-10-22 14:35:00,892.03,892.08,891.72,891.88,3119.0,888.7174,888.7672,888.4085,888.5679,3119.0
2024-10-22 14:40:00,891.65,891.83,891.27,891.27,4805.0,888.3388,888.5181,887.9602,887.9602,4805.0
2024-10-22 14:45:00,891.48,891.76,891.32,891.51,1409.0,888.1694,888.4484,888.01,888.1993,1409.0
2024-10-22 14:50:00,891.52,891.69,891.35,891.43,3038.0,888.2092,888.3786,888.0399,888.1196,3038.0
2024-10-22 14:55:00,891.3,891.43,890.78,890.84,3005.0,887.9901,888.1196,887.472,887.5318,3005.0
2024-10-22 15:00:00,891.0,891.37,890.98,891.2,4903.0,887.6912,888.0598,887.6713,887.8904,4903.0
2024-10-22 15:05:00,891.22,891.33,890.89,891.22,6282.0,887.9104,888.02,887.5816,887.9104,6282.0
2024-10-22 15:10:00,891.36,892.42,891.35,892.16,6426.0,888.0498,889.1059,888.0399,888.8469,6426.0
2024-10-22 15:15:00,891.88,892.52,891.8,892.24,3062.0,888.5679,889.2055,888.4882,888.9266,3062.0
2024-10-22 15:20:00,892.24,892.46,891.98,892.05,5189.0,888.9266,889.1458,888.6675,888.7373,5189.0
2024-10-22 15:25:00,891.98,892.39,891.98,892.1,3803.0,888.6675,889.076,888.6675,888.7871,3803.0
2024-10-22 15:30:00,892.1,893.0,892.06,893.0,5203.0,888.7871,889.6838,888.7472,889.6838,5203.0
2024-10-22 15:35:00,892.84,893.02,892.4,892.4,6186.0,889.5243,889.7037,889.086,889.086,6186.0
2024-10-22 15:40:00,892.36,892.81,892.02,892.77,4388.0,889.0461,889.4945,888.7074,889.4546,4388.0
2024-10-22 15:45:00,892.59,894.03,892.44,893.59,8692.0,889.2753,890.7099,889.1258,890.2716,8692.0
2024-10-22 15:50:00,893.48,894.57,893.31,894.37,16244.0,890.162,891.2479,889.9926,891.0487,16244.0
2024-10-22 15:55:00,894.68,894.89,893.28,893.44,32025.0,891.3575,891.5667,889.9627,890.1221,32025.0
2024-10-23 09:30:00,896.38,900.74,895.0,898.82,82074.0,893.0512,897.395,891.6763,895.4821,82074.0
2024-10-23 09:35:00,898.46,903.54,897.95,901.92,32212.0,895.1235,900.1846,894.6154,898.5706,32212.0
2024-10-23 09:40:00,901.64,901.71,897.66,899.52,17184.0,898.2917,898.3614,894.3264,896.1795,17184.0
2024-10-23 09:45:00,900.01,900.01,898.04,898.61,12957.0,896.6677,896.6677,894.705,895.2729,12957.0
2024-10-23 09:50:00,898.52,898.81,896.63,897.73,12878.0,895.1833,895.4722,893.3003,894.3962,12878.0
2024-10-23 09:55:00,898.26,901.84,898.26,900.81,16765.0,894.9242,898.4909,894.9242,897.4647,16765.0
2024-10-23 10:00:00,900.82,903.22,900.46,903.07,25184.0,897.4747,899.8658,897.116,899.7164,25184.0
2024-10-23 10:05:00,903.21,904.0,901.84,903.18,24912.0,899.8558,900.6429,898.4909,899.8259,24912.0
2024-10-23 10:10:00,903.2,904.63,902.46,902.88,18375.0,899.8459,901.2706,899.1086,899.5271,18375.0
2024-10-23 10:15:00,903.49,903.6,900.66,901.0,16051.0,900.1348,900.2444,897.3153,897.654,16051.0
2024-10-23 10:20:00,901.19,901.55,900.18,901.39,11768.0,897.8433,898.202,896.8371,898.0426,11768.0
2024-10-23 10:25:00,901.37,904.04,900.92,903.81,20933.0,898.0227,900.6828,897.5743,900.4536,20933.0
2024-10-23 10:30:00,903.75,905.57,903.57,905.57,26273.0,900.3938,902.2071,900.2145,902.2071,26273.0
2024-10-23 10:35:00,905.4,905.63,904.38,905.4,16680.0,902.0377,902.2669,901.0215,902.0377,16680.0
2024-10-23 10:40:00,905.3,905.68,904.58,904.66,13442.0,901.9381,902.3167,901.2207,901.3005,13442.0
2024-10-23 10:45:00,904.77,904.82,903.09,904.47,21032.0,901.41,901.4599,899.7363,901.1112,21032.0
2024-10-23 10:50:00,904.78,905.11,902.61,902.7,10908.0,901.42,901.7488,899.2581,899.3477,10908.0
2024-10-23 10:55:00,902.9,902.9,901.2,901.79,3431.0,899.547,899.547,897.8533,898.4411,3431.0
2024-10-23 11:00:00,901.37,901.48,900.4,901.06,6451.0,898.0227,898.1323,897.0563,897.7138,6451.0
2024-10-23 11:05:00,901.44,901.75,901.0,901.39,4477.0,898.0924,898.4013,897.654,898.0426,4477.0
2024-10-23 11:10:00,901.39,901.74,899.08,899.34,7442.0,898.0426,898.3913,895.7412,896.0002,7442.0
2024-10-23 11:15:00,899.36,900.17,899.26,900.17,2988.0,896.0201,896.8271,895.9205,896.8271,2988.0
2024-10-23 11:20:00,899.92,900.78,899.92,900.39,2559.0,896.5781,897.4349,896.5781,897.0463,2559.0
2024-10-23 11:25:00,900.38,900.69,898.42,898.56,4632.0,897.0363,897.3452,895.0836,895.2231,4632.0
2024-10-23 11:30:00,898.59,898.59,897.72,898.24,3237.0,895.253,895.253,894.3862,894.9043,3237.0
2024-10-23 11:35:00,898.25,898.51,897.43,898.01,3685.0,894.9143,895.1733,894.0973,894.6751,3685.0
2024-10-23 11:40:00,898.73,899.4,898.72,899.39,2083.0,895.3925,896.06,895.3825,896.05,2083.0
2024-10-23 11:45:00,899.88,900.35,899.59,900.28,4312.0,896.5382,897.0065,896.2493,896.9367,4312.0
2024-10-23 11:50:00,900.48,901.63,900.16,901.55,9166.0,897.136,898.2817,896.8172,898.202,9166.0
2024-10-23 11:55:00,901.3,902.02,901.26,901.84,4660.0,897.9529,898.6703,897.9131,898.4909,4660.0
2024-10-23 12:00:00,902.0,902.0,900.49,900.73,3662.0,898.6503,898.6503,897.1459,897.385,3662.0
2024-10-23 12:05:00,901.16,901.18,899.95,900.19,1800.0,897.8135,897.8334,896.6079,896.8471,1800.0
2024-10-23 12:10:00,900.3,900.42,900.3,900.31,990.0,896.9566,897.0762,896.9566,896.9666,990.0
2024-10-23 12:15:00,900.35,901.4,900.24,901.4,3427.0,897.0065,898.0526,896.8969,898.0526,3427.0
2024-10-23 12:20:00,901.41,901.95,901.26,901.26,3713.0,898.0625,898.6005,897.9131,897.9131,3713.0
2024-10-23 12:25:00,900.86,901.47,900.7,900.73,3956.0,897.5146,898.1223,897.3552,897.385,3956.0
2024-10-23 12:30:00,900.36,900.48,899.25,899.73,4424.0,897.0164,897.136,895.9105,896.3888,4424.0
2024-10-23 12:35:00,899.49,899.5,899.0,899.3,2340.0,896.1497,896.1596,895.6615,895.9604,2340.0
2024-10-23 12:40:00,899.49,900.84,899.22,900.68,3522.0,896.1497,897.4946,895.8807,897.3352,3522.0
2024-10-23 12:45:00,900.54,901.78,900.3,901.78,3865.0,897.1958,898.4311,896.9566,898.4311,3865.0
2024-10-23 12:50:00,902.0,902.0,900.68,900.98,2800.0,898.6503,898.6503,897.3352,897.6341,2800.0
2024-10-23 12:55:00,901.31,901.31,900.02,900.02,1980.0,897.9629,897.9629,896.6777,896.6777,1980.0
2024-10-23 13:00:00,900.32,900.32,899.56,900.06,2144.0,896.9766,896.9766,896.2194,896.7175,2144.0
2024-10-23 13:05:00,899.95,900.11,898.77,898.77,3145.0,896.6079,896.7673,895.4323,895.4323,3145.0
2024-10-23 13:10:00,898.75,898.79,898.0,898.56,2500.0,895.4124,895.4523,894.6652,895.2231,2500.0
2024-10-23 13:15:00,898.41,898.41,897.87,898.01,4144.0,895.0737,895.0737,894.5357,894.6751,4144.0
2024-10-23 13:20:00,898.07,898.33,897.87,898.03,2245.0,894.7349,894.994,894.5357,894.6951,2245.0
2024-10-23 13:25:00,897.34,898.28,897.33,898.17,11659.0,894.0076,894.9441,893.9977,894.8346,11659.0
2024-10-23 13:30:00,898.07,898.44,897.32,897.43,4286.0,894.7349,895.1036,893.9877,894.0973,4286.0
2024-10-23 13:35:00,897.09,897.65,896.91,896.91,7481.0,893.7586,894.3165,893.5792,893.5792,7481.0
2024-10-23 13:40:00,897.06,897.48,896.75,896.88,1129.0,893.7287,894.1471,893.4198,893.5493,1129.0
2024-10-23 13:45:00,896.5,896.7,896.0,896.49,12660.0,893.1708,893.37,892.6726,893.1608,12660.0
2024-10-23 13:50:00,897.34,897.38,896.39,896.55,5620.0,894.0076,894.0475,893.0612,893.2206,5620.0
2024-10-23 13:55:00,896.55,897.19,896.23,897.19,8184.0,893.2206,893.8582,892.9018,893.8582,8184.0
2024-10-23 14:00:00,897.0,897.0,896.2,896.4,10744.0,893.6689,893.6689,892.8719,893.0711,10744.0
2024-10-23 14:05:00,896.27,896.85,895.92,896.66,4228.0,892.9416,893.5195,892.5929,893.3302,4228.0
2024-10-23 14:10:00,896.48,896.74,896.22,896.68,4432.0,893.1508,893.4099,892.8918,893.3501,4432.0
2024-10-23 14:15:00,896.5,896.51,894.99,895.61,7681.0,893.1708,893.1807,891.6664,892.2841,7681.0
2024-10-23 14:20:00,895.57,896.78,895.57,896.73,4304.0,892.2442,893.4497,892.2442,893.3999,4304.0
2024-10-23 14:25:00,896.46,897.22,896.2,896.81,3662.0,893.1309,893.8881,892.8719,893.4796,3662.0
2024-10-23 14:30:00,896.95,897.52,896.9,897.11,1687.0,893.6191,894.187,893.5693,893.7785,1687.0
2024-10-23 14:35:00,897.74,898.36,897.7,897.75,3429.0,894.4062,895.0238,894.3663,894.4161,3429.0
2024-10-23 14:40:00,898.0,898.45,897.84,898.11,4403.0,894.6652,895.1135,894.5058,894.7748,4403.0
2024-10-23 14:45:00,898.11,898.74,897.49,897.64,5947.0,894.7748,895.4024,894.1571,894.3065,5947.0
2024-10-23 14:50:00,897.82,897.82,896.65,897.05,4716.0,894.4859,894.4859,893.3202,893.7187,4716.0
2024-10-23 14:55:00,897.3,897.97,897.2,897.74,2910.0,893.9678,894.6353,893.8682,894.4062,2910.0
2024-10-23 15:00:00,898.2,898.54,897.91,898.21,3376.0,894.8644,895.2032,894.5755,894.8744,3376.0
2024-10-23 15:05:00,898.21,898.21,897.2,897.51,3732.0,894.8744,894.8744,893.8682,894.177,3732.0
2024-10-23 15:10:00,897.75,898.16,897.52,898.07,3137.0,894.4161,894.8246,894.187,894.7349,3137.0
2024-10-23 15:15:00,898.23,898.68,898.02,898.33,4707.0,894.8943,895.3427,894.6851,894.994,4707.0
2024-10-23 15:20:00,898.33,898.91,897.79,897.83,5969.0,894.994,895.5718,894.456,894.4958,5969.0
2024-10-23 15:25:00,898.12,898.61,898.0,898.21,3016.0,894.7847,895.2729,894.6652,894.8744,3016.0
2024-10-23 15:30:00,898.23,898.4,897.7,897.81,6967.0,894.8943,895.0637,894.3663,894.4759,6967.0
2024-10-23 15:35:00,897.81,898.05,897.32,898.05,5227.0,894.4759,894.715,893.9877,894.715,5227.0
2024-10-23 15:40:00,897.96,899.41,897.54,899.4,6837.0,894.6253,896.0699,894.2069,896.06,6837.0
2024-10-23 15:45:00,899.33,899.33,897.75,897.94,8864.0,895.9902,895.9902,894.4161,894.6054,8864.0
2024-10-23 15:50:00,898.14,899.19,897.87,898.17,16834.0,894.8047,895.8508,894.5357,894.8346,16834.0
2024-10-23 15:55:00,897.88,899.6,897.88,899.19,26352.0,894.5456,896.2592,894.5456,895.8508,26352.0
2024-10-24 09:30:00,901.5,903.5,897.01,898.0,96707.0,898.1522,900.1448,893.6789,894.6652,96707.0
2024-10-24 09:35:00,897.44,898.45,895.47,895.72,10087.0,894.1073,895.1135,892.1446,892.3937,10087.0
2024-10-24 09:40:00,895.78,896.25,893.54,895.18,9165.0,892.4534,892.9217,890.2217,891.8557,9165.0
2024-10-24 09:45:00,895.13,897.1,894.62,895.68,7898.0,891.8058,893.7685,891.2977,892.3538,7898.0
2024-10-24 09:50:00,895.17,896.57,894.0,894.5,12233.0,891.8457,893.2405,890.68,891.1782,12233.0
2024-10-24 09:55:00,894.69,895.37,891.26,893.8,18560.0,891.3675,892.045,887.9502,890.4808,18560.0
2024-10-24 10:00:00,893.05,894.9,893.0,893.66,10285.0,889.7336,891.5767,889.6838,890.3413,10285.0
2024-10-24 10:05:00,893.36,893.84,892.75,892.92,6600.0,890.0424,890.5206,889.4347,889.6041,6600.0
2024-10-24 10:10:00,892.78,894.53,892.64,893.74,6677.0,889.4646,891.2081,889.3251,890.421,6677.0
2024-10-24 10:15:00,893.52,894.51,891.56,892.55,10933.0,890.2018,891.1881,888.2491,889.2354,10933.0
2024-10-24 10:20:00,892.75,893.17,892.0,892.14,6895.0,889.4347,889.8531,888.6875,888.8269,6895.0
2024-10-24 10:25:00,891.79,893.0,890.78,892.59,7619.0,888.4782,889.6838,887.472,889.2753,7619.0
2024-10-24 10:30:00,892.86,894.33,892.52,894.33,4091.0,889.5443,891.0088,889.2055,891.0088,4091.0
2024-10-24 10:35:00,894.26,894.49,893.11,893.36,4760.0,890.9391,891.1682,889.7933,890.0424,4760.0
2024-10-24 10:40:00,893.31,895.0,893.31,894.49,6989.0,889.9926,891.6763,889.9926,891.1682,6989.0
2024-10-24 10:45:00,894.5,894.64,893.69,894.63,5498.0,891.1782,891.3177,890.3712,891.3077,5498.0
2024-10-24 10:50:00,894.32,894.54,893.51,893.97,4673.0,890.9989,891.218,890.1919,890.6502,4673.0
2024-10-24 10:55:00,894.07,894.58,893.98,894.01,1994.0,890.7498,891.2579,890.6601,890.69,1994.0
2024-10-24 11:00:00,893.61,894.17,892.97,893.28,5215.0,890.2915,890.8494,889.6539,889.9627,5215.0
2024-10-24 11:05:00,893.0,893.24,892.3,893.21,4683.0,889.6838,889.9229,888.9864,889.893,4683.0
2024-10-24 11:10:00,893.22,894.34,892.5,893.67,3993.0,889.9029,891.0188,889.1856,890.3513,3993.0
2024-10-24 11:15:00,893.79,894.74,893.71,894.74,3720.0,890.4708,891.4173,890.3911,891.4173,3720.0
2024-10-24 11:20:00,894.32,895.37,893.89,894.38,3134.0,890.9989,892.045,890.5704,891.0586,3134.0
2024-10-24 11:25:00,894.35,895.5,894.34,894.86,3911.0,891.0287,892.1745,891.0188,891.5368,3911.0
2024-10-24 11:30:00,894.62,894.76,893.91,894.0,4546.0,891.2977,891.4372,890.5904,890.68,4546.0
2024-10-24 11:35:00,894.34,894.82,893.08,893.48,4960.0,891.0188,891.497,889.7635,890.162,4960.0
2024-10-24 11:40:00,893.42,893.42,892.59,893.23,2612.0,890.1022,890.1022,889.2753,889.9129,2612.0
2024-10-24 11:45:00,892.92,893.23,891.08,891.44,3354.0,889.6041,889.9129,887.7709,888.1295,3354.0
2024-10-24 11:50:00,891.37,891.37,890.24,891.32,6347.0,888.0598,888.0598,886.934,888.01,6347.0
2024-10-24 11:55:00,891.6,892.19,891.6,892.19,2257.0,888.289,888.8768,888.289,888.8768,2257.0
2024-10-24 12:00:00,891.75,891.75,891.0,891.1,3928.0,888.4384,888.4384,887.6912,887.7908,3928.0
2024-10-24 12:05:00,891.39,891.39,889.52,890.04,8920.0,888.0797,888.0797,886.2167,886.7347,8920.0
2024-10-24 12:10:00,890.43,890.44,888.26,889.51,7736.0,887.1233,887.1333,884.9614,886.2067,7736.0
2024-10-24 12:15:00,889.23,889.43,888.73,889.43,3664.0,885.9278,886.127,885.4296,886.127,3664.0
2024-10-24 12:20:00,889.29,890.01,889.25,889.83,3520.0,885.9875,886.7049,885.9477,886.5255,3520.0
2024-10-24 12:25:00,889.76,891.18,889.76,891.18,4552.0,886.4558,887.8705,886.4558,887.8705,4552.0
2024-10-24 12:30:00,891.87,892.76,891.64,892.68,3706.0,888.5579,889.4446,888.3288,889.3649,3706.0
2024-10-24 12:35:00,892.76,892.98,891.78,891.78,1426.0,889.4446,889.6638,888.4683,888.4683,1426.0
2024-10-24 12:40:00,891.79,892.42,891.79,892.13,1044.0,888.4782,889.1059,888.4782,888.817,1044.0
2024-10-24 12:45:00,892.21,892.97,892.1,892.97,3129.0,888.8967,889.6539,888.7871,889.6539,3129.0
2024-10-24 12:50:00,892.71,892.84,892.22,892.22,2123.0,889.3948,889.5243,888.9066,888.9066,2123.0
2024-10-24 12:55:00,892.28,893.47,892.28,893.26,3464.0,888.9664,890.152,888.9664,889.9428,3464.0
2024-10-24 13:00:00,893.5,894.49,893.26,894.49,5321.0,890.1819,891.1682,889.9428,891.1682,5321.0
2024-10-24 13:05:00,894.4,894.4,893.75,893.75,600.0,891.0786,891.0786,890.431,890.431,600.0
2024-10-24 13:10:00,894.0,894.51,893.78,894.5,1757.0,890.68,891.1881,890.4609,891.1782,1757.0
2024-10-24 13:15:00,893.86,894.18,893.61,893.85,945.0,890.5406,890.8594,890.2915,890.5306,945.0
2024-10-24 13:20:00,894.25,894.25,893.76,893.8,1486.0,890.9291,890.9291,890.4409,890.4808,1486.0
2024-10-24 13:25:00,894.36,894.36,893.91,894.02,1785.0,891.0387,891.0387,890.5904,890.7,1785.0
2024-10-24 13:30:00,894.25,894.25,893.65,894.16,2220.0,890.9291,890.9291,890.3313,890.8394,2220.0
2024-10-24 13:35:00,894.16,895.1,894.16,894.93,4116.0,890.8394,891.776,890.8394,891.6066,4116.0
2024-10-24 13:40:00,895.24,896.52,895.23,896.18,2499.0,891.9154,893.1907,891.9055,892.8519,2499.0
2024-10-24 13:45:00,896.16,896.16,894.24,894.24,2147.0,892.832,892.832,890.9191,890.9191,2147.0
2024-10-24 13:50:00,894.24,894.84,894.24,894.66,1525.0,890.9191,891.5169,890.9191,891.3376,1525.0
2024-10-24 13:55:00,894.56,894.86,893.71,893.86,5053.0,891.238,891.5368,890.3911,890.5406,5053.0
2024-10-24 14:00:00,893.51,893.74,893.02,893.63,2880.0,890.1919,890.421,889.7037,890.3114,2880.0
2024-10-24 14:05:00,893.5,894.57,893.5,894.14,2028.0,890.1819,891.2479,890.1819,890.8195,2028.0
2024-10-24 14:10:00,894.28,895.0,894.28,895.0,3259.0,890.959,891.6763,890.959,891.6763,3259.0
2024-10-24 14:15:00,894.81,895.19,894.55,895.19,1560.0,891.487,891.8656,891.228,891.8656,1560.0
2024-10-24 14:20:00,895.22,895.62,894.77,894.96,2073.0,891.8955,892.294,891.4472,891.6365,2073.0
2024-10-24 14:25:00,895.68,895.68,894.33,895.18,2840.0,892.3538,892.3538,891.0088,891.8557,2840.0
2024-10-24 14:30:00,894.98,894.98,894.74,894.96,500.0,891.6564,891.6564,891.4173,891.6365,500.0
2024-10-24 14:35:00,895.03,895.1,893.62,893.62,2253.0,891.7062,891.776,890.3015,890.3015,2253.0
2024-10-24 14:40:00,893.6,893.6,893.45,893.51,428.0,890.2815,890.2815,890.1321,890.1919,428.0
2024-10-24 14:45:00,893.61,893.78,893.61,893.65,1000.0,890.2915,890.4609,890.2915,890.3313,1000.0
2024-10-24 14:50:00,893.82,894.32,893.82,893.98,2006.0,890.5007,890.9989,890.5007,890.6601,2006.0
2024-10-24 14:55:00,894.09,894.44,893.86,894.32,1119.0,890.7697,891.1184,890.5406,890.9989,1119.0
2024-10-24 15:00:00,894.24,894.24,893.73,894.2,1254.0,890.9191,890.9191,890.411,890.8793,1254.0
2024-10-24 15:05:00,893.68,894.51,893.67,894.5,1320.0,890.3612,891.1881,890.3513,891.1782,1320.0
2024-10-24 15:10:00,894.63,895.39,894.63,895.26,1642.0,891.3077,892.0649,891.3077,891.9354,1642.0
2024-10-24 15:15:00,894.96,895.12,894.67,894.74,4852.0,891.6365,891.7959,891.3476,891.4173,4852.0
2024-10-24 15:20:00,894.98,895.17,894.5,894.84,2638.0,891.6564,891.8457,891.1782,891.5169,2638.0
2024-10-24 15:25:00,894.84,895.02,894.4,894.48,3965.0,891.5169,891.6963,891.0786,891.1583,3965.0
2024-10-24 15:30:00,894.18,894.67,894.18,894.36,1644.0,890.8594,891.3476,890.8594,891.0387,1644.0
2024-10-24 15:35:00,894.12,894.36,893.59,893.59,7521.0,890.7996,891.0387,890.2716,890.2716,7521.0
2024-10-24 15:40:00,893.96,894.21,893.6,893.95,3062.0,890.6402,890.8893,890.2815,890.6302,3062.0
2024-10-24 15:45:00,893.94,894.43,893.79,894.13,5901.0,890.6203,891.1084,890.4708,890.8096,5901.0
2024-10-24 15:50:00,894.15,894.15,893.43,893.58,12212.0,890.8295,890.8295,890.1122,890.2616,12212.0
2024-10-24 15:55:00,893.75,893.75,892.88,893.48,32530.0,890.431,890.431,889.5642,890.162,32530.0
2024-10-25 09:30:00,895.65,897.77,893.42,896.56,45512.0,892.3239,894.436,890.1022,893.2305,45512.0
2024-10-25 09:35:00,897.0,898.22,896.29,898.0,5101.0,893.6689,894.8844,892.9615,894.6652,5101.0
2024-10-25 09:40:00,898.16,898.88,897.01,898.5,8421.0,894.8246,895.5419,893.6789,895.1633,8421.0
2024-10-25 09:45:00,898.45,899.48,897.21,897.57,7999.0,895.1135,896.1397,893.8781,894.2368,7999.0
2024-10-25 09:50:00,896.98,898.5,896.07,898.5,5758.0,893.649,895.1633,892.7424,895.1633,5758.0
2024-10-25 09:55:00,898.92,900.17,897.93,899.73,17265.0,895.5818,896.8271,894.5954,896.3888,17265.0
2024-10-25 10:00:00,899.93,901.39,899.64,900.65,11802.0,896.588,898.0426,896.2991,897.3053,11802.0
2024-10-25 10:05:00,900.49,900.67,898.78,899.27,6064.0,897.1459,897.3253,895.4423,895.9305,6064.0
2024-10-25 10:10:00,899.26,899.67,898.67,898.97,6005.0,895.9205,896.329,895.3327,895.6316,6005.0
2024-10-25 10:15:00,899.91,900.65,898.68,900.13,9569.0,896.5681,897.3053,895.3427,896.7873,9569.0
2024-10-25 10:20:00,900.17,901.62,900.0,901.06,6468.0,896.8271,898.2717,896.6578,897.7138,6468.0
2024-10-25 10:25:00,900.93,901.0,899.68,900.0,2848.0,897.5843,897.654,896.3389,896.6578,2848.0
2024-10-25 10:30:00,900.25,900.78,900.06,900.57,8694.0,896.9068,897.4349,896.7175,897.2256,8694.0
2024-10-25 10:35:00,900.54,900.78,899.68,899.77,5672.0,897.1958,897.4349,896.3389,896.4286,5672.0
2024-10-25 10:40:00,899.71,900.27,899.23,900.13,5663.0,896.3688,896.9268,895.8906,896.7873,5663.0
2024-10-25 10:45:00,900.0,900.35,898.74,899.59,3426.0,896.6578,897.0065,895.4024,896.2493,3426.0
2024-10-25 10:50:00,899.66,899.83,898.47,899.39,4032.0,896.319,896.4884,895.1334,896.05,4032.0
2024-10-25 10:55:00,899.21,899.22,898.03,898.03,5913.0,895.8707,895.8807,894.6951,894.6951,5913.0
2024-10-25 11:00:00,898.0,898.31,897.76,897.98,4954.0,894.6652,894.974,894.4261,894.6453,4954.0
2024-10-25 11:05:00,898.28,899.32,898.0,898.04,2356.0,894.9441,895.9803,894.6652,894.705,2356.0
2024-10-25 11:10:00,897.8,898.42,897.5,898.41,2803.0,894.4659,895.0836,894.167,895.0737,2803.0
2024-10-25 11:15:00,897.7,897.7,896.53,897.21,3292.0,894.3663,894.3663,893.2006,893.8781,3292.0
2024-10-25 11:20:00,897.08,897.77,896.79,897.0,9412.0,893.7486,894.436,893.4597,893.6689,9412.0
2024-10-25 11:25:00,896.5,896.68,895.73,895.79,4220.0,893.1708,893.3501,892.4036,892.4634,4220.0
2024-10-25 11:30:00,896.31,896.56,895.41,895.41,2669.0,892.9815,893.2305,892.0848,892.0848,2669.0
2024-10-25 11:35:00,895.37,895.93,894.59,895.24,3434.0,892.045,892.6029,891.2678,891.9154,3434.0
2024-10-25 11:40:00,895.2,895.54,894.8,894.91,1610.0,891.8756,892.2143,891.4771,891.5867,1610.0
2024-10-25 11:45:00,895.36,895.93,895.04,895.93,4549.0,892.035,892.6029,891.7162,892.6029,4549.0
2024-10-25 11:50:00,895.66,895.67,894.67,894.67,5551.0,892.3339,892.3438,891.3476,891.3476,5551.0
2024-10-25 11:55:00,895.0,895.28,894.71,895.28,1050.0,891.6763,891.9553,891.3874,891.9553,1050.0
2024-10-25 12:00:00,895.36,895.36,894.53,895.27,699.0,892.035,892.035,891.2081,891.9453,699.0
2024-10-25 12:05:00,895.25,895.68,894.72,895.68,2216.0,891.9254,892.3538,891.3974,892.3538,2216.0
2024-10-25 12:10:00,895.66,896.89,895.65,896.64,12835.0,892.3339,893.5593,892.3239,893.3102,12835.0
2024-10-25 12:15:00,896.38,896.89,896.0,896.0,3108.0,893.0512,893.5593,892.6726,892.6726,3108.0
2024-10-25 12:20:00,896.0,897.46,896.0,897.3,2957.0,892.6726,894.1272,892.6726,893.9678,2957.0
2024-10-25 12:25:00,897.31,897.79,897.17,897.61,2751.0,893.9777,894.456,893.8383,894.2766,2751.0
2024-10-25 12:30:00,897.78,898.33,896.4,897.04,16287.0,894.446,894.994,893.0711,893.7088,16287.0
2024-10-25 12:35:00,897.03,897.55,896.63,897.55,1387.0,893.6988,894.2169,893.3003,894.2169,1387.0
2024-10-25 12:40:00,897.35,897.99,897.17,897.76,938.0,894.0176,894.6552,893.8383,894.4261,938.0
2024-10-25 12:45:00,897.8,898.18,897.61,898.18,2037.0,894.4659,894.8445,894.2766,894.8445,2037.0
2024-10-25 12:50:00,897.76,897.93,897.35,897.65,1684.0,894.4261,894.5954,894.0176,894.3165,1684.0
2024-10-25 12:55:00,897.24,897.51,896.84,897.09,1706.0,893.908,894.177,893.5095,893.7586,1706.0
2024-10-25 13:00:00,897.3,897.62,897.13,897.4,1485.0,893.9678,894.2866,893.7984,894.0674,1485.0
2024-10-25 13:05:00,897.15,897.27,896.79,896.87,7080.0,893.8183,893.9379,893.4597,893.5394,7080.0
2024-10-25 13:10:00,896.8,896.8,896.17,896.36,3116.0,893.4696,893.4696,892.842,893.0313,3116.0
2024-10-25 13:15:00,896.03,896.4,895.93,895.93,1630.0,892.7025,893.0711,892.6029,892.6029,1630.0
2024-10-25 13:20:00,896.18,896.18,894.9,895.6,2192.0,892.8519,892.8519,891.5767,892.2741,2192.0
2024-10-25 13:25:00,895.16,895.67,895.15,895.67,1630.0,891.8357,892.3438,891.8258,892.3438,1630.0
2024-10-25 13:30:00,895.08,895.64,894.49,894.49,2216.0,891.756,892.3139,891.1682,891.1682,2216.0
2024-10-25 13:35:00,894.48,895.26,894.25,895.04,3837.0,891.1583,891.9354,890.9291,891.7162,3837.0
2024-10-25 13:40:00,894.85,894.85,892.76,892.76,4980.0,891.5269,891.5269,889.4446,889.4446,4980.0
2024-10-25 13:45:00,892.53,894.59,892.29,894.34,4025.0,889.2155,891.2678,888.9764,891.0188,4025.0
2024-10-25 13:50:00,894.25,895.47,894.07,895.47,1712.0,890.9291,892.1446,890.7498,892.1446,1712.0
2024-10-25 13:55:00,895.0,895.0,893.91,894.54,4334.0,891.6763,891.6763,890.5904,891.218,4334.0
2024-10-25 14:00:00,894.67,894.86,893.87,894.56,8534.0,891.3476,891.5368,890.5505,891.238,8534.0
2024-10-25 14:05:00,894.56,894.56,893.41,893.52,1249.0,891.238,891.238,890.0922,890.2018,1249.0
2024-10-25 14:10:00,893.36,893.59,892.81,892.96,3221.0,890.0424,890.2716,889.4945,889.6439,3221.0
2024-10-25 14:15:00,893.13,893.89,893.13,893.32,2280.0,889.8133,890.5704,889.8133,890.0026,2280.0
2024-10-25 14:20:00,893.57,893.88,893.32,893.88,1940.0,890.2516,890.5605,890.0026,890.5605,1940.0
2024-10-25 14:25:00,893.86,894.87,893.78,894.65,1941.0,890.5406,891.5468,890.4609,891.3276,1941.0
2024-10-25 14:30:00,894.65,894.76,894.35,894.55,1996.0,891.3276,891.4372,891.0287,891.228,1996.0
2024-10-25 14:35:00,894.19,895.31,894.19,895.21,2020.0,890.8693,891.9852,890.8693,891.8855,2020.0
2024-10-25 14:40:00,894.97,895.08,894.48,894.48,1701.0,891.6464,891.756,891.1583,891.1583,1701.0
2024-10-25 14:45:00,894.24,895.57,894.24,895.45,2546.0,890.9191,892.2442,890.9191,892.1247,2546.0
2024-10-25 14:50:00,895.2,895.2,894.4,894.46,1406.0,891.8756,891.8756,891.0786,891.1383,1406.0
2024-10-25 14:55:00,894.45,894.66,894.02,894.37,2112.0,891.1284,891.3376,890.7,891.0487,2112.0
2024-10-25 15:00:00,894.41,894.41,893.37,893.38,2981.0,891.0885,891.0885,890.0524,890.0623,2981.0
2024-10-25 15:05:00,893.21,893.32,892.8,893.0,3530.0,889.893,890.0026,889.4845,889.6838,3530.0
2024-10-25 15:10:00,893.21,893.66,892.5,892.72,4449.0,889.893,890.3413,889.1856,889.4048,4449.0
2024-10-25 15:15:00,892.99,893.27,892.83,892.83,2243.0,889.6738,889.9528,889.5144,889.5144,2243.0
2024-10-25 15:20:00,892.76,893.25,892.38,892.66,3782.0,889.4446,889.9328,889.0661,889.345,3782.0
2024-10-25 15:25:00,892.82,893.04,892.68,892.96,3040.0,889.5044,889.7236,889.3649,889.6439,3040.0
2024-10-25 15:30:00,892.96,893.19,892.73,892.99,3840.0,889.6439,889.873,889.4148,889.6738,3840.0
2024-10-25 15:35:00,892.99,893.74,892.65,893.04,7549.0,889.6738,890.421,889.3351,889.7236,7549.0
2024-10-25 15:40:00,892.69,892.81,891.0,891.0,10153.0,889.3749,889.4945,887.6912,887.6912,10153.0
2024-10-25 15:45:00,891.11,891.37,890.31,891.35,18952.0,887.8008,888.0598,887.0037,888.0399,18952.0
2024-10-25 15:50:00,891.4,891.4,890.0,890.5,13794.0,888.0897,888.0897,886.6949,887.193,13794.0
2024-10-25 15:55:00,890.3,891.4,890.09,891.38,17473.0,886.9938,888.0897,886.7846,888.0698,17473.0
2024-10-28 09:30:00,895.99,895.99,890.62,891.0,28196.0,892.6626,892.6626,887.3126,887.6912,28196.0
2024-10-28 09:35:00,890.56,892.15,890.0,892.14,13768.0,887.2528,888.8369,886.6949,888.8269,13768.0
2024-10-28 09:40:00,892.0,895.05,891.74,894.4,3955.0,888.6875,891.7261,888.4284,891.0786,3955.0
2024-10-28 09:45:00,894.43,894.51,892.21,892.51,4919.0,891.1084,891.1881,888.8967,889.1956,4919.0
2024-10-28 09:50:00,892.52,892.52,890.95,891.0,2699.0,889.2055,889.2055,887.6414,887.6912,2699.0
2024-10-28 09:55:00,890.88,892.02,890.88,891.44,2898.0,887.5716,888.7074,887.5716,888.1295,2898.0
2024-10-28 10:00:00,892.32,892.32,890.25,891.0,5345.0,889.0063,889.0063,886.944,887.6912,5345.0
2024-10-28 10:05:00,891.49,891.54,890.62,890.87,3815.0,888.1794,888.2292,887.3126,887.5617,3815.0
2024-10-28 10:10:00,891.75,892.85,891.53,892.73,3670.0,888.4384,889.5343,888.2192,889.4148,3670.0
2024-10-28 10:15:00,892.73,892.9,891.83,892.18,1841.0,889.4148,889.5841,888.5181,888.8668,1841.0
2024-10-28 10:20:00,892.32,893.26,892.24,892.56,2002.0,889.0063,889.9428,888.9266,889.2454,2002.0
2024-10-28 10:25:00,892.51,893.22,892.0,893.21,2872.0,889.1956,889.9029,888.6875,889.893,2872.0
2024-10-28 10:30:00,892.98,893.11,892.0,892.0,2001.0,889.6638,889.7933,888.6875,888.6875,2001.0
2024-10-28 10:35:00,892.35,892.91,891.61,892.68,1950.0,889.0362,889.5941,888.2989,889.3649,1950.0
2024-10-28 10:40:00,893.0,893.01,892.2,892.72,3635.0,889.6838,889.6937,888.8867,889.4048,3635.0
2024-10-28 10:45:00,892.66,893.82,892.65,893.34,2840.0,889.345,890.5007,889.3351,890.0225,2840.0
2024-10-28 10:50:00,893.72,893.86,892.42,892.82,1400.0,890.4011,890.5406,889.1059,889.5044,1400.0
2024-10-28 10:55:00,892.16,892.91,892.0,892.77,4001.0,888.8469,889.5941,888.6875,889.4546,4001.0
2024-10-28 11:00:00,892.69,893.5,892.18,893.16,4243.0,889.3749,890.1819,888.8668,889.8432,4243.0
2024-10-28 11:05:00,893.22,893.22,891.77,891.78,2212.0,889.9029,889.9029,888.4583,888.4683,2212.0
2024-10-28 11:10:00,891.85,892.36,891.82,892.35,4038.0,888.538,889.0461,888.5081,889.0362,4038.0
2024-10-28 11:15:00,892.26,892.88,892.0,892.5,1839.0,888.9465,889.5642,888.6875,889.1856,1839.0
2024-10-28 11:20:00,892.98,893.5,892.88,892.88,924.0,889.6638,890.1819,889.5642,889.5642,924.0
2024-10-28 11:25:00,892.88,893.08,892.8,892.81,2381.0,889.5642,889.7635,889.4845,889.4945,2381.0
2024-10-28 11:30:00,892.89,892.89,892.26,892.87,2023.0,889.5742,889.5742,888.9465,889.5542,2023.0
2024-10-28 11:35:00,892.6,892.6,891.72,891.73,3750.0,889.2852,889.2852,888.4085,888.4185,3750.0
2024-10-28 11:40:00,892.03,892.04,891.09,891.47,2205.0,888.7174,888.7273,887.7808,888.1594,2205.0
2024-10-28 11:45:00,891.7,892.16,891.24,892.16,800.0,888.3886,888.8469,887.9303,888.8469,800.0
2024-10-28 11:50:00,892.95,893.02,891.63,891.63,3968.0,889.6339,889.7037,888.3188,888.3188,3968.0
2024-10-28 11:55:00,892.1,892.94,891.85,892.94,4064.0,888.7871,889.624,888.538,889.624,4064.0
2024-10-28 12:00:00,892.98,892.98,891.42,891.43,3692.0,889.6638,889.6638,888.1096,888.1196,3692.0
2024-10-28 12:05:00,891.62,892.05,891.35,892.04,2053.0,888.3089,888.7373,888.0399,888.7273,2053.0
2024-10-28 12:10:00,891.61,892.65,891.48,892.23,2050.0,888.2989,889.3351,888.1694,888.9166,2050.0
2024-10-28 12:15:00,892.23,892.81,892.2,892.27,912.0,888.9166,889.4945,888.8867,888.9565,912.0
2024-10-28 12:20:00,892.79,892.79,892.25,892.59,2573.0,889.4745,889.4745,888.9365,889.2753,2573.0
2024-10-28 12:25:00,892.63,893.0,892.0,892.06,2687.0,889.3151,889.6838,888.6875,888.7472,2687.0
2024-10-28 12:30:00,891.49,891.74,891.32,891.4,819.0,888.1794,888.4284,888.01,888.0897,819.0
2024-10-28 12:35:00,891.13,891.31,890.5,890.79,7953.0,887.8207,888.0,887.193,887.482,7953.0
2024-10-28 12:40:00,890.44,892.0,890.44,892.0,1161.0,887.1333,888.6875,887.1333,888.6875,1161.0
2024-10-28 12:45:00,892.15,892.15,891.64,892.01,851.0,888.8369,888.8369,888.3288,888.6974,851.0
2024-10-28 12:50:00,892.35,892.73,892.2,892.2,2244.0,889.0362,889.4148,888.8867,888.8867,2244.0
2024-10-28 12:55:00,892.26,892.27,892.0,892.0,1084.0,888.9465,888.9565,888.6875,888.6875,1084.0
2024-10-28 13:00:00,892.18,892.35,891.93,891.93,541.0,888.8668,889.0362,888.6177,888.6177,541.0
2024-10-28 13:05:00,892.19,892.56,891.91,892.35,1139.0,888.8768,889.2454,888.5978,889.0362,1139.0
2024-10-28 13:10:00,892.0,892.0,891.0,891.0,1901.0,888.6875,888.6875,887.6912,887.6912,1901.0
2024-10-28 13:15:00,891.17,891.75,891.05,891.75,2692.0,887.8605,888.4384,887.741,888.4384,2692.0
2024-10-28 13:20:00,891.95,892.2,891.94,892.2,800.0,888.6377,888.8867,888.6277,888.8867,800.0
2024-10-28 13:25:00,892.44,892.48,891.51,891.73,2245.0,889.1258,889.1657,888.1993,888.4185,2245.0
2024-10-28 13:30:00,892.2,892.69,892.19,892.49,905.0,888.8867,889.3749,888.8768,889.1756,905.0
2024-10-28 13:35:00,892.28,892.5,892.28,892.5,1500.0,888.9664,889.1856,888.9664,889.1856,1500.0
2024-10-28 13:40:00,892.68,893.5,892.68,893.29,2774.0,889.3649,890.1819,889.3649,889.9727,2774.0
2024-10-28 13:45:00,893.31,893.7,893.16,893.16,4634.0,889.9926,890.3812,889.8432,889.8432,4634.0
2024-10-28 13:50:00,893.88,893.88,893.87,893.88,175.0,890.5605,890.5605,890.5505,890.5605,175.0
2024-10-28 13:55:00,893.2,893.57,893.05,893.4,1905.0,889.883,890.2516,889.7336,890.0823,1905.0
2024-10-28 14:00:00,893.61,893.78,893.43,893.78,1213.0,890.2915,890.4609,890.1122,890.4609,1213.0
2024-10-28 14:05:00,893.56,894.2,893.56,894.01,3395.0,890.2417,890.8793,890.2417,890.69,3395.0
2024-10-28 14:10:00,893.68,894.0,893.52,893.53,2754.0,890.3612,890.68,890.2018,890.2118,2754.0
2024-10-28 14:15:00,893.55,893.55,892.92,893.0,2631.0,890.2317,890.2317,889.6041,889.6838,2631.0
2024-10-28 14:20:00,893.32,893.37,893.1,893.1,868.0,890.0026,890.0524,889.7834,889.7834,868.0
2024-10-28 14:25:00,893.35,893.5,892.88,892.88,1829.0,890.0325,890.1819,889.5642,889.5642,1829.0
2024-10-28 14:30:00,893.09,893.18,892.93,893.17,747.0,889.7734,889.8631,889.614,889.8531,747.0
2024-10-28 14:35:00,893.01,893.5,892.98,893.5,886.0,889.6937,890.1819,889.6638,890.1819,886.0
2024-10-28 14:40:00,893.55,893.84,893.03,893.03,1230.0,890.2317,890.5206,889.7136,889.7136,1230.0
2024-10-28 14:45:00,892.89,893.67,892.89,893.4,2007.0,889.5742,890.3513,889.5742,890.0823,2007.0
2024-10-28 14:50:00,893.5,894.05,893.5,893.86,2437.0,890.1819,890.7299,890.1819,890.5406,2437.0
2024-10-28 14:55:00,893.86,894.09,893.3,893.43,2801.0,890.5406,890.7697,889.9826,890.1122,2801.0
2024-10-28 15:00:00,893.33,894.0,893.0,893.41,2710.0,890.0125,890.68,889.6838,890.0922,2710.0
2024-10-28 15:05:00,893.52,893.53,893.17,893.3,1300.0,890.2018,890.2118,889.8531,889.9826,1300.0
2024-10-28 15:10:00,893.05,893.75,893.04,893.47,900.0,889.7336,890.431,889.7236,890.152,900.0
2024-10-28 15:15:00,893.24,893.43,893.24,893.3,300.0,889.9229,890.1122,889.9229,889.9826,300.0
2024-10-28 15:20:00,893.0,893.55,893.0,893.55,1813.0,889.6838,890.2317,889.6838,890.2317,1813.0
2024-10-28 15:25:00,893.61,894.0,893.51,893.7,1934.0,890.2915,890.68,890.1919,890.3812,1934.0
2024-10-28 15:30:00,893.54,893.74,893.19,893.74,1586.0,890.2217,890.421,889.873,890.421,1586.0
2024-10-28 15:35:00,893.53,893.89,893.24,893.25,1859.0,890.2118,890.5704,889.9229,889.9328,1859.0
2024-10-28 15:40:00,893.46,893.88,893.21,893.24,4128.0,890.142,890.5605,889.893,889.9229,4128.0
2024-10-28 15:45:00,893.54,893.54,892.91,892.92,1542.0,890.2217,890.2217,889.5941,889.6041,1542.0
2024-10-28 15:50:00,892.68,892.77,891.59,891.6,4763.0,889.3649,889.4546,888.279,888.289,4763.0
2024-10-28 15:55:00,891.19,891.58,890.36,891.44,33445.0,887.8805,888.269,887.0536,888.1295,33445.0
2024-10-29 09:30:00,890.0,891.17,876.25,877.24,58598.0,886.6949,887.8605,872.996,873.9823,58598.0
2024-10-29 09:35:00,876.67,879.0,874.09,878.8,39686.0,873.4144,875.7357,870.844,875.5365,39686.0
2024-10-29 09:40:00,878.85,881.81,878.5,880.0,18629.0,875.5863,878.5353,875.2376,876.732,18629.0
2024-10-29 09:45:00,880.5,883.59,880.5,880.7,7250.0,877.2302,880.3087,877.2302,877.4294,7250.0
2024-10-29 09:50:00,881.13,882.05,879.85,882.05,8844.0,877.8578,878.7744,876.5826,878.7744,8844.0
2024-10-29 09:55:00,882.48,883.67,882.48,883.07,4790.0,879.2028,880.3884,879.2028,879.7906,4790.0
2024-10-29 10:00:00,883.1,884.54,883.0,883.32,6768.0,879.8205,881.2552,879.7209,880.0397,6768.0
2024-10-29 10:05:00,883.86,886.8,883.8,886.8,6372.0,880.5777,883.5068,880.5179,883.5068,6372.0
2024-10-29 10:10:00,886.64,887.13,885.98,886.17,4971.0,883.3474,883.8356,882.6898,882.8791,4971.0
2024-10-29 10:15:00,886.53,886.85,885.59,885.59,3964.0,883.2378,883.5566,882.3013,882.3013,3964.0
2024-10-29 10:20:00,885.62,888.75,885.53,888.75,8705.0,882.3312,885.4495,882.2415,885.4495,8705.0
2024-10-29 10:25:00,889.01,889.01,885.97,885.97,4195.0,885.7086,885.7086,882.6799,882.6799,4195.0
2024-10-29 10:30:00,886.63,887.57,886.62,887.35,2764.0,883.3374,884.2739,883.3274,884.0547,2764.0
2024-10-29 10:35:00,887.47,887.83,886.68,887.25,1724.0,884.1743,884.533,883.3872,883.9551,1724.0
2024-10-29 10:40:00,886.76,886.76,885.22,885.91,6538.0,883.4669,883.4669,881.9326,882.6201,6538.0
2024-10-29 10:45:00,885.99,886.63,885.4,886.5,4533.0,882.6998,883.3374,882.112,883.2079,4533.0
2024-10-29 10:50:00,887.03,887.73,886.46,887.73,1983.0,883.7359,884.4333,883.168,884.4333,1983.0
2024-10-29 10:55:00,887.4,888.5,886.99,887.37,4868.0,884.1045,885.2005,883.6961,884.0747,4868.0
2024-10-29 11:00:00,887.1,888.18,886.5,888.18,2461.0,883.8057,884.8817,883.2079,884.8817,2461.0
2024-10-29 11:05:00,887.52,888.44,887.0,888.44,2856.0,884.2241,885.1407,883.706,885.1407,2856.0
2024-10-29 11:10:00,888.44,888.44,887.18,887.59,2792.0,885.1407,885.1407,883.8854,884.2938,2792.0
2024-10-29 11:15:00,887.59,888.2,886.23,886.27,3525.0,884.2938,884.9016,882.9389,882.9787,3525.0
2024-10-29 11:20:00,886.18,886.65,885.87,885.87,3699.0,882.8891,883.3573,882.5802,882.5802,3699.0
2024-10-29 11:25:00,885.69,885.7,884.88,885.19,2213.0,882.4009,882.4109,881.5939,881.9028,2213.0
2024-10-29 11:30:00,885.45,886.66,885.25,885.25,3217.0,882.1618,883.3673,881.9625,881.9625,3217.0
2024-10-29 11:35:00,885.06,886.54,885.06,886.54,1200.0,881.7732,883.2477,881.7732,883.2477,1200.0
2024-10-29 11:40:00,886.22,887.77,886.22,887.77,4166.0,882.9289,884.4732,882.9289,884.4732,4166.0
2024-10-29 11:45:00,887.09,887.09,886.5,886.5,603.0,883.7957,883.7957,883.2079,883.2079,603.0
2024-10-29 11:50:00,886.12,886.47,885.76,885.76,1848.0,882.8293,883.178,882.4706,882.4706,1848.0
2024-10-29 11:55:00,886.21,887.28,886.21,886.97,4906.0,882.919,883.985,882.919,883.6761,4906.0
2024-10-29 12:00:00,887.13,888.4,887.12,888.02,2966.0,883.8356,885.1008,883.8256,884.7222,2966.0
2024-10-29 12:05:00,887.96,887.96,887.52,887.65,902.0,884.6625,884.6625,884.2241,884.3536,902.0
2024-10-29 12:10:00,887.76,888.17,887.68,888.0,4140.0,884.4632,884.8717,884.3835,884.7023,4140.0
2024-10-29 12:15:00,888.3,888.59,888.1,888.1,1531.0,885.0012,885.2901,884.8019,884.8019,1531.0
2024-10-29 12:20:00,887.91,888.54,887.83,888.17,1184.0,884.6127,885.2403,884.533,884.8717,1184.0
2024-10-29 12:25:00,888.17,888.17,887.0,887.0,1066.0,884.8717,884.8717,883.706,883.706,1066.0
2024-10-29 12:30:00,886.65,886.66,886.25,886.42,1179.0,883.3573,883.3673,882.9588,883.1282,1179.0
2024-10-29 12:35:00,886.05,887.04,885.89,886.81,2466.0,882.7596,883.7459,882.6002,883.5167,2466.0
2024-10-29 12:40:00,886.61,886.63,886.26,886.35,1218.0,883.3175,883.3374,882.9688,883.0584,1218.0
2024-10-29 12:45:00,885.88,887.0,885.76,887.0,1210.0,882.5902,883.706,882.4706,883.706,1210.0
2024-10-29 12:50:00,887.31,887.72,887.12,887.12,1506.0,884.0149,884.4234,883.8256,883.8256,1506.0
2024-10-29 12:55:00,886.93,887.95,886.93,887.95,2120.0,883.6363,884.6525,883.6363,884.6525,2120.0
2024-10-29 13:00:00,888.24,889.05,888.13,888.13,1862.0,884.9414,885.7484,884.8318,884.8318,1862.0
2024-10-29 13:05:00,888.38,888.51,888.27,888.31,1287.0,885.0809,885.2104,884.9713,885.0112,1287.0
2024-10-29 13:10:00,887.93,888.12,887.76,888.12,1039.0,884.6326,884.8219,884.4632,884.8219,1039.0
2024-10-29 13:15:00,888.16,888.65,888.16,888.53,1100.0,884.8617,885.3499,884.8617,885.2304,1100.0
2024-10-29 13:20:00,888.4,888.4,887.14,887.64,1561.0,885.1008,885.1008,883.8455,884.3437,1561.0
2024-10-29 13:25:00,887.81,887.91,886.63,886.79,2074.0,884.513,884.6127,883.3374,883.4968,2074.0
2024-10-29 13:30:00,886.51,886.6,886.33,886.5,2704.0,883.2179,883.3075,883.0385,883.2079,2704.0
2024-10-29 13:35:00,886.5,887.07,886.5,886.76,1225.0,883.2079,883.7758,883.2079,883.4669,1225.0
2024-10-29 13:40:00,887.03,887.09,886.45,886.56,1300.0,883.7359,883.7957,883.1581,883.2677,1300.0
2024-10-29 13:45:00,886.66,887.2,886.66,886.96,2149.0,883.3673,883.9053,883.3673,883.6662,2149.0
2024-10-29 13:50:00,886.85,887.19,886.65,886.87,3480.0,883.5566,883.8953,883.3573,883.5765,3480.0
2024-10-29 13:55:00,887.08,887.08,886.19,886.46,1441.0,883.7857,883.7857,882.899,883.168,1441.0
2024-10-29 14:00:00,886.27,886.7,886.22,886.25,3109.0,882.9787,883.4071,882.9289,882.9588,3109.0
2024-10-29 14:05:00,886.0,886.98,886.0,886.98,3468.0,882.7097,883.6861,882.7097,883.6861,3468.0
2024-10-29 14:10:00,886.97,886.97,886.6,886.8,3248.0,883.6761,883.6761,883.3075,883.5068,3248.0
2024-10-29 14:15:00,886.79,887.5,886.18,887.5,2350.0,883.4968,884.2042,882.8891,884.2042,2350.0
2024-10-29 14:20:00,887.6,887.6,887.06,887.35,1800.0,884.3038,884.3038,883.7658,884.0547,1800.0
2024-10-29 14:25:00,887.2,888.0,887.03,888.0,1444.0,883.9053,884.7023,883.7359,884.7023,1444.0
2024-10-29 14:30:00,888.01,888.72,887.86,887.86,2056.0,884.7123,885.4196,884.5628,884.5628,2056.0
2024-10-29 14:35:00,887.77,888.15,887.52,888.0,1641.0,884.4732,884.8518,884.2241,884.7023,1641.0
2024-10-29 14:40:00,888.0,888.38,888.0,888.28,800.0,884.7023,885.0809,884.7023,884.9813,800.0
2024-10-29 14:45:00,888.04,888.74,887.97,888.58,3793.0,884.7422,885.4396,884.6724,885.2802,3793.0
2024-10-29 14:50:00,888.53,888.53,887.91,887.91,1415.0,885.2304,885.2304,884.6127,884.6127,1415.0
2024-10-29 14:55:00,887.83,888.04,887.54,887.6,951.0,884.533,884.7422,884.244,884.3038,951.0
2024-10-29 15:00:00,887.57,887.57,887.09,887.1,1315.0,884.2739,884.2739,883.7957,883.8057,1315.0
2024-10-29 15:05:00,887.27,888.0,887.25,887.71,2803.0,883.975,884.7023,883.9551,884.4134,2803.0
2024-10-29 15:10:00,887.84,888.22,887.44,887.99,4618.0,884.5429,884.9215,884.1444,884.6924,4618.0
2024-10-29 15:15:00,888.22,888.5,888.01,888.42,1568.0,884.9215,885.2005,884.7123,885.1208,1568.0
2024-10-29 15:20:00,888.44,889.72,888.39,889.72,1909.0,885.1407,886.4159,885.0909,886.4159,1909.0
2024-10-29 15:25:00,889.51,890.03,889.1,889.67,6780.0,886.2067,886.7248,885.7982,886.3661,6780.0
2024-10-29 15:30:00,889.47,889.5,888.95,889.22,6375.0,886.1669,886.1968,885.6488,885.9178,6375.0
2024-10-29 15:35:00,888.97,889.29,888.51,888.51,3699.0,885.6687,885.9875,885.2104,885.2104,3699.0
2024-10-29 15:40:00,888.76,888.91,888.24,888.76,5712.0,885.4595,885.6089,884.9414,885.4595,5712.0
2024-10-29 15:45:00,888.79,889.26,888.41,888.5,4041.0,885.4894,885.9576,885.1108,885.2005,4041.0
2024-10-29 15:50:00,888.4,888.84,887.38,887.52,15832.0,885.1008,885.5392,884.0846,884.2241,15832.0
2024-10-29 15:55:00,887.46,887.73,886.45,886.63,20233.0,884.1643,884.4333,883.1581,883.3374,20233.0
2024-10-30 09:30:00,886.38,886.57,881.0,881.46,26166.0,883.0883,883.2776,877.7283,878.1866,26166.0
2024-10-30 09:35:00,881.0,883.76,880.32,883.66,11262.0,877.7283,880.4781,877.0508,880.3784,11262.0
2024-10-30 09:40:00,883.15,883.87,882.37,883.35,5946.0,879.8703,880.5877,879.0932,880.0696,5946.0
2024-10-30 09:45:00,882.61,882.61,880.59,880.71,7274.0,879.3323,879.3323,877.3198,877.4394,7274.0
2024-10-30 09:50:00,881.11,882.96,881.11,882.41,3540.0,877.8379,879.681,877.8379,879.1331,3540.0
2024-10-30 09:55:00,882.85,885.0,882.79,883.71,4368.0,879.5714,881.7135,879.5117,880.4283,4368.0
2024-10-30 10:00:00,883.75,885.04,883.69,885.02,4183.0,880.4681,881.7533,880.4083,881.7334,4183.0
2024-10-30 10:05:00,884.72,885.0,883.0,883.41,3080.0,881.4345,881.7135,879.7209,880.1294,3080.0
2024-10-30 10:10:00,883.75,884.16,882.94,883.0,5032.0,880.4681,880.8766,879.6611,879.7209,5032.0
2024-10-30 10:15:00,882.8,883.77,882.64,883.18,5359.0,879.5216,880.488,879.3622,879.9002,5359.0
2024-10-30 10:20:00,883.38,884.23,882.91,884.23,2060.0,880.0995,880.9463,879.6312,880.9463,2060.0
2024-10-30 10:25:00,883.89,884.91,883.89,883.9,3241.0,880.6076,881.6238,880.6076,880.6175,3241.0
2024-10-30 10:30:00,884.25,884.68,883.82,884.09,8746.0,880.9662,881.3947,880.5378,880.8068,8746.0
2024-10-30 10:35:00,884.35,885.0,884.18,884.38,4137.0,881.0659,881.7135,880.8965,881.0958,4137.0
2024-10-30 10:40:00,884.44,884.96,884.04,884.93,2885.0,881.1555,881.6736,880.757,881.6437,2885.0
2024-10-30 10:45:00,885.0,885.56,883.51,883.51,5075.0,881.7135,882.2714,880.229,880.229,5075.0
2024-10-30 10:50:00,884.26,884.27,882.92,883.19,4251.0,880.9762,880.9862,879.6412,879.9102,4251.0
2024-10-30 10:55:00,884.03,884.2,883.54,883.54,2498.0,880.7471,880.9164,880.2589,880.2589,2498.0
2024-10-30 11:00:00,883.49,883.84,883.48,883.5,1341.0,880.2091,880.5578,880.1991,880.219,1341.0
2024-10-30 11:05:00,883.2,883.21,882.7,882.77,6939.0,879.9201,879.9301,879.422,879.4917,6939.0
2024-10-30 11:10:00,882.35,882.49,882.0,882.02,7344.0,879.0733,879.2128,878.7246,878.7445,7344.0
2024-10-30 11:15:00,882.0,883.2,881.65,882.76,4342.0,878.7246,879.9201,878.3759,879.4818,4342.0
2024-10-30 11:20:00,883.2,883.2,882.7,883.17,1795.0,879.9201,879.9201,879.422,879.8903,1795.0
2024-10-30 11:25:00,883.57,884.27,883.55,883.81,3147.0,880.2888,880.9862,880.2688,880.5279,3147.0
2024-10-30 11:30:00,884.03,884.37,883.27,883.27,2591.0,880.7471,881.0858,879.9899,879.9899,2591.0
2024-10-30 11:35:00,883.87,884.28,883.52,884.28,3176.0,880.5877,880.9961,880.239,880.9961,3176.0
2024-10-30 11:40:00,884.5,884.5,883.62,884.31,962.0,881.2153,881.2153,880.3386,881.026,962.0
2024-10-30 11:45:00,884.44,884.57,883.73,883.96,1811.0,881.1555,881.2851,880.4482,880.6773,1811.0
2024-10-30 11:50:00,883.79,884.59,883.3,883.34,2719.0,880.508,881.305,880.0198,880.0596,2719.0
2024-10-30 11:55:00,883.34,884.34,883.34,884.34,2172.0,880.0596,881.0559,880.0596,881.0559,2172.0
2024-10-30 12:00:00,883.73,883.73,883.51,883.61,1060.0,880.4482,880.4482,880.229,880.3286,1060.0
2024-10-30 12:05:00,883.63,883.8,883.3,883.3,2626.0,880.3485,880.5179,880.0198,880.0198,2626.0
2024-10-30 12:10:00,883.35,884.01,883.22,883.62,1799.0,880.0696,880.7271,879.9401,880.3386,1799.0
2024-10-30 12:15:00,884.1,884.22,883.6,884.22,1660.0,880.8168,880.9364,880.3187,880.9364,1660.0
2024-10-30 12:20:00,883.99,884.23,883.1,883.27,1971.0,880.7072,880.9463,879.8205,879.9899,1971.0
2024-10-30 12:25:00,883.69,884.19,883.69,884.0,1845.0,880.4083,880.9065,880.4083,880.7172,1845.0
2024-10-30 12:30:00,883.78,884.34,883.5,884.34,2840.0,880.498,881.0559,880.219,881.0559,2840.0
2024-10-30 12:35:00,883.5,883.5,882.68,882.85,9063.0,880.219,880.219,879.4021,879.5714,9063.0
2024-10-30 12:40:00,882.93,883.5,882.51,883.5,2214.0,879.6511,880.219,879.2327,880.219,2214.0
2024-10-30 12:45:00,883.7,883.73,883.19,883.73,2654.0,880.4183,880.4482,879.9102,880.4482,2654.0
2024-10-30 12:50:00,883.35,883.63,882.77,882.78,2047.0,880.0696,880.3485,879.4917,879.5017,2047.0
2024-10-30 12:55:00,882.93,883.3,882.66,882.66,2536.0,879.6511,880.0198,879.3822,879.3822,2536.0
2024-10-30 13:00:00,882.52,882.9,882.45,882.65,3041.0,879.2427,879.6213,879.1729,879.3722,3041.0
2024-10-30 13:05:00,882.62,883.5,882.62,882.83,1652.0,879.3423,880.219,879.3423,879.5515,1652.0
2024-10-30 13:10:00,883.06,883.19,882.51,882.86,1513.0,879.7807,879.9102,879.2327,879.5814,1513.0
2024-10-30 13:15:00,883.1,883.1,882.21,882.7,5572.0,879.8205,879.8205,878.9338,879.422,5572.0
2024-10-30 13:20:00,882.61,882.61,882.15,882.5,1100.0,879.3323,879.3323,878.874,879.2227,1100.0
2024-10-30 13:25:00,882.48,882.51,881.54,882.33,7105.0,879.2028,879.2327,878.2663,879.0534,7105.0
2024-10-30 13:30:00,881.66,882.34,881.31,881.7,1292.0,878.3859,879.0633,878.0372,878.4257,1292.0
2024-10-30 13:35:00,881.6,882.0,881.23,881.56,2112.0,878.3261,878.7246,877.9575,878.2862,2112.0
2024-10-30 13:40:00,881.09,882.03,880.76,881.89,4059.0,877.818,878.7545,877.4892,878.615,4059.0
2024-10-30 13:45:00,881.66,882.21,881.61,881.66,2365.0,878.3859,878.9338,878.3361,878.3859,2365.0
2024-10-30 13:50:00,882.22,882.23,881.32,881.32,2927.0,878.9438,878.9537,878.0471,878.0471,2927.0
2024-10-30 13:55:00,881.15,881.38,881.09,881.24,831.0,877.8778,878.1069,877.818,877.9674,831.0
2024-10-30 14:00:00,881.42,882.08,881.22,882.08,3526.0,878.1468,878.8043,877.9475,878.8043,3526.0
2024-10-30 14:05:00,882.19,882.33,881.66,882.32,2768.0,878.9139,879.0534,878.3859,879.0434,2768.0
2024-10-30 14:10:00,882.36,882.37,881.86,882.0,3603.0,879.0833,879.0932,878.5851,878.7246,3603.0
2024-10-30 14:15:00,882.06,882.32,881.87,882.19,5925.0,878.7844,879.0434,878.5951,878.9139,5925.0
2024-10-30 14:20:00,881.8,882.53,881.64,882.02,4475.0,878.5253,879.2526,878.3659,878.7445,4475.0
2024-10-30 14:25:00,881.86,881.86,881.58,881.85,2464.0,878.5851,878.5851,878.3062,878.5752,2464.0
2024-10-30 14:30:00,881.8,881.8,881.31,881.31,6217.0,878.5253,878.5253,878.0372,878.0372,6217.0
2024-10-30 14:35:00,881.52,882.18,881.49,881.89,1766.0,878.2464,878.9039,878.2165,878.615,1766.0
2024-10-30 14:40:00,882.19,882.5,881.91,882.1,2959.0,878.9139,879.2227,878.6349,878.8242,2959.0
2024-10-30 14:45:00,882.28,882.28,881.86,881.86,839.0,879.0036,879.0036,878.5851,878.5851,839.0
2024-10-30 14:50:00,882.06,882.09,881.8,881.9,3993.0,878.7844,878.8143,878.5253,878.625,3993.0
2024-10-30 14:55:00,881.92,882.19,880.9,881.0,7880.0,878.6449,878.9139,877.6287,877.7283,7880.0
2024-10-30 15:00:00,880.97,880.97,879.84,879.9,13235.0,877.6984,877.6984,876.5726,876.6324,13235.0
2024-10-30 15:05:00,880.0,880.43,879.28,880.43,5201.0,876.732,877.1604,876.0147,877.1604,5201.0
2024-10-30 15:10:00,880.28,881.01,880.28,880.82,5528.0,877.011,877.7383,877.011,877.549,5528.0
2024-10-30 15:15:00,880.59,880.59,879.0,879.47,7009.0,877.3198,877.3198,875.7357,876.204,7009.0
2024-10-30 15:20:00,879.47,880.12,879.47,879.99,8871.0,876.204,876.8516,876.204,876.7221,8871.0
2024-10-30 15:25:00,879.85,880.09,879.59,879.59,3366.0,876.5826,876.8217,876.3236,876.3236,3366.0
2024-10-30 15:30:00,879.46,879.94,879.0,879.19,6978.0,876.194,876.6723,875.7357,875.925,6978.0
2024-10-30 15:35:00,879.01,879.17,878.8,879.16,4984.0,875.7457,875.9051,875.5365,875.8951,4984.0
2024-10-30 15:40:00,879.17,879.5,879.08,879.3,8689.0,875.9051,876.2339,875.8154,876.0346,8689.0
2024-10-30 15:45:00,879.36,879.93,878.63,878.63,12071.0,876.0944,876.6623,875.3671,875.3671,12071.0
2024-10-30 15:50:00,878.92,879.17,877.75,878.3,20345.0,875.656,875.9051,874.4904,875.0383,20345.0
2024-10-30 15:55:00,878.25,879.3,877.37,879.3,33654.0,874.9885,876.0346,874.1118,876.0346,33654.0
2024-10-31 09:30:00,877.2,877.65,871.08,873.29,34326.0,873.9424,874.3908,867.8452,870.0469,34326.0
2024-10-31 09:35:00,873.01,875.54,873.01,874.88,4449.0,869.768,872.2886,869.768,871.631,4449.0
2024-10-31 09:40:00,874.98,876.25,874.1,876.12,3494.0,871.7307,872.996,870.8539,872.8664,3494.0
2024-10-31 09:45:00,875.82,876.73,875.48,875.48,3879.0,872.5676,873.4742,872.2288,872.2288,3879.0
2024-10-31 09:50:00,875.45,875.5,873.8,874.67,6584.0,872.1989,872.2487,870.5551,871.4218,6584.0
2024-10-31 09:55:00,874.45,875.88,873.75,875.88,5388.0,871.2026,872.6273,870.5052,872.6273,5388.0
2024-10-31 10:00:00,875.38,876.01,873.9,873.9,3497.0,872.1292,872.7568,870.6547,870.6547,3497.0
2024-10-31 10:05:00,874.18,874.37,873.0,873.21,5915.0,870.9336,871.1229,869.758,869.9672,5915.0
2024-10-31 10:10:00,872.75,873.63,872.29,872.65,5624.0,869.509,870.3857,869.0507,869.4093,5624.0
2024-10-31 10:15:00,872.65,874.06,871.87,873.66,7427.0,869.4093,870.8141,868.6322,870.4156,7427.0
2024-10-31 10:20:00,873.66,873.82,872.6,872.76,5003.0,870.4156,870.575,869.3595,869.5189,5003.0
2024-10-31 10:25:00,873.36,873.37,870.76,872.0,10322.0,870.1167,870.1267,867.5263,868.7617,10322.0
2024-10-31 10:30:00,872.12,872.88,871.63,872.2,9810.0,868.8813,869.6385,868.3931,868.961,9810.0
2024-10-31 10:35:00,872.42,872.42,871.32,871.53,3750.0,869.1802,869.1802,868.0843,868.2935,3750.0
2024-10-31 10:40:00,871.87,872.88,871.5,872.88,5121.0,868.6322,869.6385,868.2636,869.6385,5121.0
2024-10-31 10:45:00,872.44,873.29,871.58,871.59,9036.0,869.2001,870.0469,868.3433,868.3533,9036.0
2024-10-31 10:50:00,871.22,871.96,870.8,871.0,4246.0,867.9846,868.7219,867.5662,867.7655,4246.0
2024-10-31 10:55:00,870.94,871.2,869.3,870.84,26357.0,867.7057,867.9647,866.0718,867.606,26357.0
2024-10-31 11:00:00,870.7,871.16,868.65,869.28,7144.0,867.4666,867.9249,865.4242,866.0518,7144.0
2024-10-31 11:05:00,869.13,871.26,868.83,870.99,9104.0,865.9024,868.0245,865.6035,867.7555,9104.0
2024-10-31 11:10:00,870.99,871.84,870.24,870.24,6488.0,867.7555,868.6023,867.0083,867.0083,6488.0
2024-10-31 11:15:00,870.0,871.2,869.46,870.8,6544.0,866.7692,867.9647,866.2312,867.5662,6544.0
2024-10-31 11:20:00,870.7,871.6,870.53,871.32,6625.0,867.4666,868.3632,867.2972,868.0843,6625.0
2024-10-31 11:25:00,871.0,871.11,870.33,870.8,3823.0,867.7655,867.875,867.0979,867.5662,3823.0
2024-10-31 11:30:00,871.16,871.56,871.04,871.56,2572.0,867.9249,868.3234,867.8053,868.3234,2572.0
2024-10-31 11:35:00,871.25,871.25,870.24,870.92,3783.0,868.0145,868.0145,867.0083,867.6857,3783.0
2024-10-31 11:40:00,870.32,871.69,870.31,871.37,4100.0,867.088,868.4529,867.078,868.1341,4100.0
2024-10-31 11:45:00,871.72,871.72,870.67,870.85,1832.0,868.4828,868.4828,867.4367,867.616,1832.0
2024-10-31 11:50:00,870.59,870.93,870.42,870.79,2112.0,867.357,867.6957,867.1876,867.5562,2112.0
2024-10-31 11:55:00,870.73,871.02,870.0,871.0,9745.0,867.4965,867.7854,866.7692,867.7655,9745.0
2024-10-31 12:00:00,871.45,871.45,870.56,871.06,3275.0,868.2138,868.2138,867.3271,867.8252,3275.0
2024-10-31 12:05:00,871.51,871.77,870.87,871.0,4796.0,868.2736,868.5326,867.6359,867.7655,4796.0
2024-10-31 12:10:00,870.71,871.26,870.02,871.11,3707.0,867.4765,868.0245,866.7891,867.875,3707.0
2024-10-31 12:15:00,871.66,872.96,871.6,872.5,3006.0,868.423,869.7182,868.3632,869.2599,3006.0
2024-10-31 12:20:00,872.53,872.73,872.0,872.18,3830.0,869.2898,869.489,868.7617,868.9411,3830.0
2024-10-31 12:25:00,872.03,872.7,871.65,872.7,3175.0,868.7916,869.4591,868.413,869.4591,3175.0
2024-10-31 12:30:00,872.17,872.7,872.13,872.64,4306.0,868.9311,869.4591,868.8913,869.3994,4306.0
2024-10-31 12:35:00,872.3,872.77,871.95,872.6,2449.0,869.0606,869.5289,868.7119,869.3595,2449.0
2024-10-31 12:40:00,872.7,873.55,872.56,873.55,3624.0,869.4591,870.306,869.3197,870.306,3624.0
2024-10-31 12:45:00,873.54,873.75,873.18,873.21,1707.0,870.296,870.5052,869.9374,869.9672,1707.0
2024-10-31 12:50:00,873.28,873.68,872.45,872.45,3253.0,870.037,870.4355,869.2101,869.2101,3253.0
2024-10-31 12:55:00,872.45,873.12,872.45,873.12,2409.0,869.2101,869.8776,869.2101,869.8776,2409.0
2024-10-31 13:00:00,873.2,873.93,872.91,872.91,3415.0,869.9573,870.6846,869.6684,869.6684,3415.0
2024-10-31 13:05:00,872.78,873.0,872.52,872.9,2350.0,869.5388,869.758,869.2798,869.6584,2350.0
2024-10-31 13:10:00,872.91,873.19,872.14,872.14,2443.0,869.6684,869.9473,868.9012,868.9012,2443.0
2024-10-31 13:15:00,872.01,872.31,871.56,872.21,4000.0,868.7717,869.0706,868.3234,868.971,4000.0
2024-10-31 13:20:00,872.22,872.96,872.21,872.96,1754.0,868.9809,869.7182,868.971,869.7182,1754.0
2024-10-31 13:25:00,872.84,873.0,872.46,873.0,2090.0,869.5986,869.758,869.22,869.758,2090.0
2024-10-31 13:30:00,872.38,872.62,871.71,872.62,3658.0,869.1403,869.3794,868.4728,869.3794,3658.0
2024-10-31 13:35:00,872.73,873.36,872.5,872.54,2891.0,869.489,870.1167,869.2599,869.2997,2891.0
2024-10-31 13:40:00,872.99,873.3,872.52,872.78,2110.0,869.7481,870.0569,869.2798,869.5388,2110.0
2024-10-31 13:45:00,872.92,872.92,872.07,872.78,2556.0,869.6783,869.6783,868.8315,869.5388,2556.0
2024-10-31 13:50:00,872.7,873.5,872.57,872.67,4731.0,869.4591,870.2562,869.3296,869.4293,4731.0
2024-10-31 13:55:00,872.53,872.63,872.17,872.17,1454.0,869.2898,869.3894,868.9311,868.9311,1454.0
2024-10-31 14:00:00,872.0,872.09,871.51,871.82,5413.0,868.7617,868.8514,868.2736,868.5824,5413.0
2024-10-31 14:05:00,872.03,872.91,871.82,872.51,4451.0,868.7916,869.6684,868.5824,869.2698,4451.0
2024-10-31 14:10:00,872.35,873.5,872.34,872.87,4354.0,869.1104,870.2562,869.1005,869.6285,4354.0
2024-10-31 14:15:00,873.02,873.68,873.02,873.26,2190.0,869.778,870.4355,869.778,870.0171,2190.0
2024-10-31 14:20:00,873.27,874.0,873.0,873.52,3602.0,870.027,870.7543,869.758,870.2761,3602.0
2024-10-31 14:25:00,873.64,874.3,873.42,874.27,2957.0,870.3956,871.0532,870.1765,871.0233,2957.0
2024-10-31 14:30:00,874.25,874.25,872.68,873.4,5235.0,871.0034,871.0034,869.4392,870.1565,5235.0
2024-10-31 14:35:00,873.62,873.77,872.7,873.11,2420.0,870.3757,870.5252,869.4591,869.8676,2420.0
2024-10-31 14:40:00,873.11,873.68,872.88,873.64,3849.0,869.8676,870.4355,869.6385,870.3956,3849.0
2024-10-31 14:45:00,873.77,873.8,872.86,872.98,6702.0,870.5252,870.5551,869.6185,869.7381,6702.0
2024-10-31 14:50:00,873.25,875.22,873.1,874.77,9416.0,870.0071,871.9698,869.8577,871.5215,9416.0
2024-10-31 14:55:00,875.07,875.43,874.6,875.43,5044.0,871.8203,872.179,871.3521,872.179,5044.0
2024-10-31 15:00:00,875.12,875.21,873.74,873.88,6563.0,871.8702,871.9598,870.4953,870.6348,6563.0
2024-10-31 15:05:00,873.97,874.83,873.57,874.35,4485.0,870.7244,871.5812,870.3259,871.103,4485.0
2024-10-31 15:10:00,874.37,874.64,873.81,874.3,1298.0,871.1229,871.3919,870.565,871.0532,1298.0
2024-10-31 15:15:00,873.84,874.06,873.48,874.06,4860.0,870.5949,870.8141,870.2362,870.8141,4860.0
2024-10-31 15:20:00,874.24,875.0,874.07,874.76,4200.0,870.9934,871.7506,870.8241,871.5115,4200.0
2024-10-31 15:25:00,874.97,875.15,874.11,874.13,5843.0,871.7207,871.9,870.8639,870.8838,5843.0
2024-10-31 15:30:00,874.38,874.39,872.94,873.62,13280.0,871.1329,871.1429,869.6982,870.3757,13280.0
2024-10-31 15:35:00,873.82,874.1,873.48,873.8,6116.0,870.575,870.8539,870.2362,870.5551,6116.0
2024-10-31 15:40:00,873.5,874.47,873.22,874.41,8152.0,870.2562,871.2226,869.9772,871.1628,8152.0
2024-10-31 15:45:00,874.43,876.43,874.43,876.13,7326.0,871.1827,873.1753,871.1827,872.8764,7326.0
2024-10-31 15:50:00,876.3,877.48,874.46,874.46,22783.0,873.0458,874.2214,871.2126,871.2126,22783.0
2024-10-31 15:55:00,874.9,876.54,874.03,874.03,41280.0,871.651,873.2849,870.7842,870.7842,41280.0
2024-11-01 09:30:00,874.27,874.27,868.83,870.31,39154.0,872.175,872.175,866.748,868.2245,39154.0
2024-11-01 09:35:00,869.98,870.89,867.34,869.75,12877.0,867.8953,868.8031,865.2616,867.6658,12877.0
2024-11-01 09:40:00,869.02,869.39,867.55,869.09,13215.0,866.9376,867.3067,865.4711,867.0074,13215.0
2024-11-01 09:45:00,869.09,869.41,868.24,869.04,3956.0,867.0074,867.3266,866.1594,866.9575,3956.0
2024-11-01 09:50:00,869.05,869.62,868.25,869.01,4918.0,866.9675,867.5361,866.1694,866.9276,4918.0
2024-11-01 09:55:00,869.42,870.82,868.88,868.94,10539.0,867.3366,868.7333,866.7979,866.8578,10539.0
2024-11-01 10:00:00,868.25,870.43,868.25,869.91,9903.0,866.1694,868.3442,866.1694,867.8254,9903.0
2024-11-01 10:05:00,869.7,870.75,869.7,870.65,6025.0,867.6159,868.6634,867.6159,868.5637,6025.0
2024-11-01 10:10:00,870.6,873.08,870.6,873.08,8073.0,868.5138,870.9878,868.5138,870.9878,8073.0
2024-11-01 10:15:00,873.23,873.23,871.93,872.68,6636.0,871.1375,871.1375,869.8406,870.5888,6636.0
2024-11-01 10:20:00,872.68,873.54,872.41,873.54,5689.0,870.5888,871.4467,870.3195,871.4467,5689.0
2024-11-01 10:25:00,873.31,874.6,873.31,874.42,9594.0,871.2173,872.5042,871.2173,872.3246,9594.0
2024-11-01 10:30:00,874.6,874.94,873.45,874.08,6958.0,872.5042,872.8434,871.357,871.9855,6958.0
2024-11-01 10:35:00,874.65,875.57,874.42,874.42,6705.0,872.5541,873.4719,872.3246,872.3246,6705.0
2024-11-01 10:40:00,874.5,874.5,873.13,873.59,3744.0,872.4044,872.4044,871.0377,871.4966,3744.0
2024-11-01 10:45:00,873.59,874.36,871.59,874.29,7536.0,871.4966,872.2648,869.5014,872.1949,7536.0
2024-11-01 10:50:00,873.82,874.56,873.38,873.9,1930.0,871.7261,872.4643,871.2871,871.8059,1930.0
2024-11-01 10:55:00,874.21,875.0,874.2,874.5,2140.0,872.1151,872.9032,872.1052,872.4044,2140.0
2024-11-01 11:00:00,874.99,875.18,874.67,875.13,1638.0,872.8933,873.0828,872.574,873.0329,1638.0
2024-11-01 11:05:00,875.41,875.71,874.94,875.71,3763.0,873.3123,873.6115,872.8434,873.6115,3763.0
2024-11-01 11:10:00,876.0,877.0,876.0,876.92,12470.0,873.9009,874.8985,873.9009,874.8186,12470.0
2024-11-01 11:15:00,876.72,876.75,875.93,876.22,3682.0,874.6191,874.6491,873.831,874.1203,3682.0
2024-11-01 11:20:00,875.92,876.0,874.94,875.42,6124.0,873.821,873.9009,872.8434,873.3222,6124.0
2024-11-01 11:25:00,875.38,876.4,875.13,876.0,3017.0,873.2823,874.2999,873.0329,873.9009,3017.0
2024-11-01 11:30:00,875.9,876.14,875.03,875.72,2251.0,873.8011,874.0405,872.9332,873.6215,2251.0
2024-11-01 11:35:00,875.27,876.18,875.27,875.57,1803.0,873.1726,874.0804,873.1726,873.4719,1803.0
2024-11-01 11:40:00,876.17,876.53,875.74,876.14,2750.0,874.0704,874.4296,873.6415,874.0405,2750.0
2024-11-01 11:45:00,875.72,876.29,875.29,875.29,4100.0,873.6215,874.1902,873.1926,873.1926,4100.0
2024-11-01 11:50:00,875.27,875.43,874.56,875.42,2719.0,873.1726,873.3322,872.4643,873.3222,2719.0
2024-11-01 11:55:00,875.42,875.52,875.14,875.48,2995.0,873.3222,873.422,873.0429,873.3821,2995.0
2024-11-01 12:00:00,875.38,877.25,875.38,877.16,5728.0,873.2823,875.1479,873.2823,875.0581,5728.0
2024-11-01 12:05:00,877.07,877.53,876.81,876.85,6080.0,874.9683,875.4272,874.7089,874.7488,6080.0
2024-11-01 12:10:00,877.21,877.45,876.42,876.52,4249.0,875.108,875.3474,874.3198,874.4196,4249.0
2024-11-01 12:15:00,876.51,878.0,876.28,878.0,5284.0,874.4096,875.8961,874.1802,875.8961,5284.0
2024-11-01 12:20:00,877.95,878.34,877.77,877.77,2875.0,875.8462,876.2352,875.6666,875.6666,2875.0
2024-11-01 12:25:00,877.75,877.79,877.45,877.62,2159.0,875.6467,875.6866,875.3474,875.517,2159.0
2024-11-01 12:30:00,877.64,878.7,877.64,878.34,4527.0,875.5369,876.5944,875.5369,876.2352,4527.0
2024-11-01 12:35:00,878.36,878.77,878.21,878.77,3476.0,876.2552,876.6642,876.1056,876.6642,3476.0
2024-11-01 12:40:00,878.59,878.65,877.5,877.75,2856.0,876.4846,876.5445,875.3973,875.6467,2856.0
2024-11-01 12:45:00,877.75,878.7,877.75,878.27,2160.0,875.6467,876.5944,875.6467,876.1654,2160.0
2024-11-01 12:50:00,878.23,878.59,878.15,878.4,2679.0,876.1255,876.4846,876.0457,876.2951,2679.0
2024-11-01 12:55:00,878.57,878.62,877.91,878.15,3869.0,876.4647,876.5146,875.8063,876.0457,3869.0
2024-11-01 13:00:00,878.06,878.78,878.06,878.23,3872.0,875.9559,876.6742,875.9559,876.1255,3872.0
2024-11-01 13:05:00,878.2,878.2,876.07,876.07,3486.0,876.0956,876.0956,873.9707,873.9707,3486.0
2024-11-01 13:10:00,876.22,878.01,876.05,878.01,5794.0,874.1203,875.906,873.9507,875.906,5794.0
2024-11-01 13:15:00,877.82,878.72,877.78,878.5,4974.0,875.7165,876.6143,875.6766,876.3949,4974.0
2024-11-01 13:20:00,878.79,879.42,878.39,879.0,3968.0,876.6842,877.3127,876.2851,876.8937,3968.0
2024-11-01 13:25:00,878.96,879.17,878.75,878.75,2347.0,876.8538,877.0633,876.6443,876.6443,2347.0
2024-11-01 13:30:00,878.55,878.55,876.99,877.24,2340.0,876.4447,876.4447,874.8885,875.1379,2340.0
2024-11-01 13:35:00,877.21,877.54,876.24,876.42,2307.0,875.108,875.4372,874.1403,874.3198,2307.0
2024-11-01 13:40:00,876.23,876.72,876.17,876.49,1383.0,874.1303,874.6191,874.0704,874.3897,1383.0
2024-11-01 13:45:00,876.23,876.64,876.16,876.23,3644.0,874.1303,874.5393,874.0605,874.1303,3644.0
2024-11-01 13:50:00,876.44,877.15,876.44,876.95,3017.0,874.3398,875.0481,874.3398,874.8486,3017.0
2024-11-01 13:55:00,876.74,876.83,875.81,876.11,4072.0,874.6391,874.7289,873.7113,874.0106,4072.0
2024-11-01 14:00:00,876.04,876.7,876.04,876.59,1566.0,873.9408,874.5992,873.9408,874.4894,1566.0
2024-11-01 14:05:00,876.59,876.95,875.82,876.17,2159.0,874.4894,874.8486,873.7213,874.0704,2159.0
2024-11-01 14:10:00,876.17,876.6,875.85,876.34,3295.0,874.0704,874.4994,873.7512,874.24,3295.0
2024-11-01 14:15:00,876.34,876.5,875.73,875.73,4080.0,874.24,874.3997,873.6315,873.6315,4080.0
2024-11-01 14:20:00,875.69,876.98,875.64,876.98,3026.0,873.5916,874.8785,873.5417,874.8785,3026.0
2024-11-01 14:25:00,876.6,877.23,876.58,877.1,1520.0,874.4994,875.1279,874.4795,874.9982,1520.0
2024-11-01 14:30:00,876.68,877.3,876.56,877.29,1000.0,874.5792,875.1977,874.4595,875.1878,1000.0
2024-11-01 14:35:00,877.1,877.7,877.08,877.7,6275.0,874.9982,875.5968,874.9783,875.5968,6275.0
2024-11-01 14:40:00,878.0,878.0,877.59,877.92,2796.0,875.8961,875.8961,875.487,875.8162,2796.0
2024-11-01 14:45:00,878.06,878.78,878.06,878.67,2001.0,875.9559,876.6742,875.9559,876.5645,2001.0
2024-11-01 14:50:00,878.89,878.89,878.43,878.66,4974.0,876.7839,876.7839,876.325,876.5545,4974.0
2024-11-01 14:55:00,878.5,879.04,878.27,878.7,4751.0,876.3949,876.9336,876.1654,876.5944,4751.0
2024-11-01 15:00:00,878.77,878.77,877.47,877.68,3001.0,876.6642,876.6642,875.3673,875.5768,3001.0
2024-11-01 15:05:00,877.67,877.67,877.04,877.15,3907.0,875.5668,875.5668,874.9384,875.0481,3907.0
2024-11-01 15:10:00,877.34,877.8,877.09,877.61,2330.0,875.2376,875.6965,874.9882,875.507,2330.0
2024-11-01 15:15:00,877.36,878.23,877.32,878.19,3015.0,875.2576,876.1255,875.2177,876.0856,3015.0
2024-11-01 15:20:00,878.2,878.51,877.87,878.2,3055.0,876.0956,876.4048,875.7664,876.0956,3055.0
2024-11-01 15:25:00,878.22,878.22,877.02,877.02,6465.0,876.1155,876.1155,874.9184,874.9184,6465.0
2024-11-01 15:30:00,876.89,877.3,876.55,877.26,4873.0,874.7887,875.1977,874.4495,875.1578,4873.0
2024-11-01 15:35:00,877.05,877.05,876.11,876.35,2963.0,874.9483,874.9483,874.0106,874.25,2963.0
2024-11-01 15:40:00,876.34,877.77,876.34,877.57,5892.0,874.24,875.6666,874.24,875.4671,5892.0
2024-11-01 15:45:00,877.46,877.75,876.79,876.93,10292.0,875.3574,875.6467,874.689,874.8286,10292.0
2024-11-01 15:50:00,876.75,877.62,875.82,877.62,16318.0,874.6491,875.517,873.7213,875.517,16318.0
2024-11-01 15:55:00,877.34,878.5,876.79,877.01,47096.0,875.2376,876.3949,874.689,874.9084,47096.0
2024-11-04 09:30:00,879.96,881.34,876.82,878.34,37074.0,877.8514,879.2281,874.7189,876.2352,37074.0
2024-11-04 09:35:00,878.21,879.47,876.73,878.65,9640.0,876.1056,877.3625,874.6291,876.5445,9640.0
2024-11-04 09:40:00,878.57,881.05,877.68,878.96,15090.0,876.4647,878.9387,875.5768,876.8538,15090.0
2024-11-04 09:45:00,878.52,880.09,877.6,880.09,7326.0,876.4148,877.9811,875.497,877.9811,7326.0
2024-11-04 09:50:00,879.86,880.86,879.47,880.46,9719.0,877.7516,878.7492,877.3625,878.3502,9719.0
2024-11-04 09:55:00,880.47,882.77,880.11,882.34,10105.0,878.3601,880.6546,878.001,880.2257,10105.0
2024-11-04 10:00:00,882.75,883.11,881.5,882.39,6833.0,880.6347,880.9938,879.3877,880.2755,6833.0
2024-11-04 10:05:00,882.38,882.38,880.95,880.95,2807.0,880.2656,880.2656,878.839,878.839,2807.0
2024-11-04 10:10:00,880.94,882.08,880.64,881.52,4138.0,878.829,879.9663,878.5297,879.4076,4138.0
2024-11-04 10:15:00,882.0,883.0,881.47,882.94,11135.0,879.8865,880.8841,879.3577,880.8242,11135.0
2024-11-04 10:20:00,882.93,883.64,882.48,883.47,6894.0,880.8142,881.5225,880.3653,881.353,6894.0
2024-11-04 10:25:00,883.47,883.54,881.2,881.82,9584.0,881.353,881.4228,879.0884,879.7069,9584.0
2024-11-04 10:30:00,881.3,882.36,880.73,881.94,4728.0,879.1882,880.2456,878.6195,879.8266,4728.0
2024-11-04 10:35:00,881.94,881.94,880.51,880.55,2998.0,879.8266,879.8266,878.4,878.4399,2998.0
2024-11-04 10:40:00,880.54,880.86,880.3,880.64,3099.0,878.43,878.7492,878.1905,878.5297,3099.0
2024-11-04 10:45:00,880.42,882.18,880.17,882.18,4282.0,878.3103,880.066,878.0609,880.066,4282.0
2024-11-04 10:50:00,882.38,882.92,881.81,882.8,2683.0,880.2656,880.8043,879.6969,880.6846,2683.0
2024-11-04 10:55:00,882.93,883.2,882.37,882.72,4148.0,880.8142,881.0836,880.2556,880.6047,4148.0
2024-11-04 11:00:00,882.94,883.89,882.92,883.5,7636.0,880.8242,881.7719,880.8043,881.3829,7636.0
2024-11-04 11:05:00,883.51,884.03,883.4,883.65,5935.0,881.3929,881.9116,881.2831,881.5325,5935.0
2024-11-04 11:10:00,883.66,884.65,883.58,883.66,7610.0,881.5425,882.5301,881.4627,881.5425,7610.0
2024-11-04 11:15:00,884.02,884.06,883.2,883.68,3652.0,881.9016,881.9415,881.0836,881.5624,3652.0
2024-11-04 11:20:00,883.28,884.04,882.68,883.66,3903.0,881.1634,881.9216,880.5648,881.5425,3903.0
2024-11-04 11:25:00,883.65,883.65,882.92,882.92,1633.0,881.5325,881.5325,880.8043,880.8043,1633.0
2024-11-04 11:30:00,882.75,883.08,881.83,881.91,2284.0,880.6347,880.9639,879.7169,879.7967,2284.0
2024-11-04 11:35:00,881.57,881.8,881.35,881.43,2898.0,879.4575,879.687,879.238,879.3178,2898.0
2024-11-04 11:40:00,881.17,882.12,880.58,880.6,3117.0,879.0585,880.0062,878.4699,878.4898,3117.0
2024-11-04 11:45:00,880.96,881.04,880.13,880.94,3300.0,878.849,878.9288,878.021,878.829,3300.0
2024-11-04 11:50:00,880.64,881.17,880.35,880.67,2155.0,878.5297,879.0585,878.2404,878.5597,2155.0
2024-11-04 11:55:00,880.41,880.86,879.9,880.6,9034.0,878.3003,878.7492,877.7915,878.4898,9034.0
2024-11-04 12:00:00,880.94,881.31,880.21,880.25,5227.0,878.829,879.1981,878.1008,878.1407,5227.0
2024-11-04 12:05:00,880.55,880.55,879.57,879.58,5102.0,878.4399,878.4399,877.4623,877.4723,5102.0
2024-11-04 12:10:00,879.65,880.88,879.5,880.87,3663.0,877.5421,878.7692,877.3925,878.7592,3663.0
2024-11-04 12:15:00,880.98,881.57,880.88,881.39,4530.0,878.8689,879.4575,878.7692,879.2779,4530.0
2024-11-04 12:20:00,882.16,883.17,882.11,882.81,4681.0,880.0461,881.0537,879.9962,880.6945,4681.0
2024-11-04 12:25:00,882.9,884.82,882.89,884.27,6261.0,880.7843,882.6997,880.7743,882.151,6261.0
2024-11-04 12:30:00,884.45,884.65,883.59,884.46,2604.0,882.3306,882.5301,881.4727,882.3406,2604.0
2024-11-04 12:35:00,884.45,885.3,884.45,884.7,5477.0,882.3306,883.1786,882.3306,882.58,5477.0
2024-11-04 12:40:00,884.36,884.54,884.05,884.4,1832.0,882.2408,882.4204,881.9316,882.2807,1832.0
2024-11-04 12:45:00,884.4,885.32,884.19,885.21,5626.0,882.2807,883.1985,882.0712,883.0888,5626.0
2024-11-04 12:50:00,885.24,885.6,885.05,885.05,6058.0,883.1187,883.4778,882.9292,882.9292,6058.0
2024-11-04 12:55:00,885.18,885.38,884.9,885.38,1841.0,883.0589,883.2584,882.7795,883.2584,1841.0
2024-11-04 13:00:00,885.25,885.4,884.55,884.55,3709.0,883.1287,883.2783,882.4304,882.4304,3709.0
2024-11-04 13:05:00,884.75,884.75,883.26,883.4,5453.0,882.6299,882.6299,881.1435,881.2831,5453.0
2024-11-04 13:10:00,883.4,885.51,883.4,885.44,14705.0,881.2831,883.3881,881.2831,883.3182,14705.0
2024-11-04 13:15:00,885.14,885.71,884.92,885.32,1911.0,883.0189,883.5876,882.7995,883.1985,1911.0
2024-11-04 13:20:00,885.6,885.9,884.94,885.68,2997.0,883.4778,883.7771,882.8194,883.5577,2997.0
2024-11-04 13:25:00,885.42,885.6,885.05,885.25,2606.0,883.2983,883.4778,882.9292,883.1287,2606.0
2024-11-04 13:30:00,884.54,884.62,883.8,884.01,5799.0,882.4204,882.5002,881.6822,881.8917,5799.0
2024-11-04 13:35:00,883.95,884.89,883.94,884.72,2077.0,881.8318,882.7695,881.8218,882.6,2077.0
2024-11-04 13:40:00,884.99,885.28,884.52,884.66,6844.0,882.8693,883.1586,882.4004,882.5401,6844.0
2024-11-04 13:45:00,884.69,885.45,884.67,884.74,3407.0,882.57,883.3282,882.5501,882.6199,3407.0
2024-11-04 13:50:00,884.74,884.74,883.91,884.13,1568.0,882.6199,882.6199,881.7919,882.0114,1568.0
2024-11-04 13:55:00,884.03,884.45,883.44,883.52,4400.0,881.9116,882.3306,881.323,881.4028,4400.0
2024-11-04 14:00:00,883.85,884.36,883.74,884.36,6280.0,881.732,882.2408,881.6223,882.2408,6280.0
2024-11-04 14:05:00,884.33,885.22,884.32,884.49,2430.0,882.2109,883.0988,882.2009,882.3705,2430.0
2024-11-04 14:10:00,884.63,885.01,884.27,884.91,3015.0,882.5102,882.8893,882.151,882.7895,3015.0
2024-11-04 14:15:00,885.21,885.21,884.42,884.7,1981.0,883.0888,883.0888,882.3007,882.58,1981.0
2024-11-04 14:20:00,884.59,884.59,883.95,884.5,2134.0,882.4703,882.4703,881.8318,882.3805,2134.0
2024-11-04 14:25:00,884.82,884.82,884.0,884.16,2620.0,882.6997,882.6997,881.8817,882.0413,2620.0
2024-11-04 14:30:00,883.91,885.48,883.64,884.94,2452.0,881.7919,883.3581,881.5225,882.8194,2452.0
2024-11-04 14:35:00,885.17,885.26,884.96,885.25,2419.0,883.0489,883.1387,882.8394,883.1287,2419.0
2024-11-04 14:40:00,885.26,885.55,884.8,884.87,5118.0,883.1387,883.428,882.6798,882.7496,5118.0
2024-11-04 14:45:00,885.1,885.3,885.02,885.16,1339.0,882.979,883.1786,882.8992,883.0389,1339.0
2024-11-04 14:50:00,885.05,885.7,885.05,885.1,4628.0,882.9292,883.5776,882.9292,882.979,4628.0
2024-11-04 14:55:00,885.38,885.69,884.77,885.12,5100.0,883.2584,883.5676,882.6498,882.999,5100.0
2024-11-04 15:00:00,884.74,884.91,883.65,884.35,2664.0,882.6199,882.7895,881.5325,882.2308,2664.0
2024-11-04 15:05:00,884.37,884.37,883.69,883.69,2072.0,882.2508,882.2508,881.5724,881.5724,2072.0
2024-11-04 15:10:00,883.88,885.0,883.86,885.0,5308.0,881.762,882.8793,881.742,882.8793,5308.0
2024-11-04 15:15:00,884.63,885.17,884.6,885.17,1804.0,882.5102,883.0489,882.4802,883.0489,1804.0
2024-11-04 15:20:00,884.95,886.0,884.89,885.41,7747.0,882.8294,883.8769,882.7695,883.2883,7747.0
2024-11-04 15:25:00,885.58,885.91,885.52,885.9,6457.0,883.4579,883.7871,883.398,883.7771,6457.0
2024-11-04 15:30:00,885.65,886.08,884.61,885.12,8218.0,883.5277,883.9567,882.4902,882.999,8218.0
2024-11-04 15:35:00,885.06,885.72,884.25,885.27,5901.0,882.9391,883.5976,882.1311,883.1486,5901.0
2024-11-04 15:40:00,885.31,886.06,885.23,885.6,11810.0,883.1885,883.9367,883.1087,883.4778,11810.0
2024-11-04 15:45:00,886.04,886.56,885.66,886.45,6592.0,883.9168,884.4355,883.5377,884.3258,6592.0
2024-11-04 15:50:00,886.59,887.0,885.89,886.01,16620.0,884.4655,884.8745,883.7672,883.8869,16620.0
2024-11-04 15:55:00,886.2,886.34,885.19,886.32,27548.0,884.0764,884.2161,883.0688,884.1961,27548.0
2024-11-05 09:30:00,888.0,890.0,886.8,887.92,21381.0,885.8721,887.8673,884.675,885.7923,21381.0
2024-11-05 09:35:00,888.71,890.73,887.41,889.21,5624.0,886.5804,888.5956,885.2835,887.0792,5624.0
2024-11-05 09:40:00,889.59,892.5,889.4,891.4,9984.0,887.4583,890.3613,887.2687,889.2639,9984.0
2024-11-05 09:45:00,891.42,892.45,890.53,891.2,10294.0,889.2839,890.3114,888.396,889.0644,10294.0
2024-11-05 09:50:00,890.51,892.23,890.51,892.23,7873.0,888.3761,890.092,888.3761,890.092,7873.0
2024-11-05 09:55:00,892.08,892.5,891.43,892.0,8660.0,889.9423,890.3613,889.2939,889.8625,8660.0
2024-11-05 10:00:00,892.82,893.99,890.89,891.58,14728.0,890.6805,891.8477,888.7552,889.4435,14728.0
2024-11-05 10:05:00,891.4,893.5,891.3,893.5,5868.0,889.2639,891.3589,889.1642,891.3589,5868.0
2024-11-05 10:10:00,893.31,893.45,892.06,892.72,5371.0,891.1694,891.309,889.9224,890.5808,5371.0
2024-11-05 10:15:00,892.0,893.0,891.72,891.97,3619.0,889.8625,890.8601,889.5832,889.8326,3619.0
2024-11-05 10:20:00,892.57,895.5,891.87,894.88,23070.0,890.4311,893.3541,889.7328,892.7356,23070.0
2024-11-05 10:25:00,895.4,895.58,892.34,892.65,8714.0,893.2544,893.4339,890.2017,890.511,8714.0
2024-11-05 10:30:00,892.9,893.68,892.52,892.92,5159.0,890.7604,891.5385,890.3813,890.7803,5159.0
2024-11-05 10:35:00,892.61,893.89,892.28,892.68,6155.0,890.471,891.748,890.1418,890.5409,6155.0
2024-11-05 10:40:00,892.43,893.2,892.43,892.75,2538.0,890.2915,891.0596,890.2915,890.6107,2538.0
2024-11-05 10:45:00,892.79,893.3,892.18,893.01,4002.0,890.6506,891.1594,890.0421,890.8701,4002.0
2024-11-05 10:50:00,893.01,893.01,891.2,891.29,1940.0,890.8701,890.8701,889.0644,889.1542,1940.0
2024-11-05 10:55:00,891.25,891.55,890.45,890.83,2934.0,889.1143,889.4136,888.3162,888.6953,2934.0
2024-11-05 11:00:00,890.57,890.6,889.17,889.58,4826.0,888.4359,888.4659,887.0393,887.4483,4826.0
2024-11-05 11:05:00,889.18,890.87,889.18,890.13,3167.0,887.0493,888.7352,887.0493,887.997,3167.0
2024-11-05 11:10:00,890.18,890.18,889.14,889.41,1260.0,888.0469,888.0469,887.0094,887.2787,1260.0
2024-11-05 11:15:00,889.57,889.6,888.7,889.03,1682.0,887.4383,887.4683,886.5704,886.8996,1682.0
2024-11-05 11:20:00,889.29,889.31,888.29,889.0,2938.0,887.159,887.179,886.1614,886.8697,2938.0
2024-11-05 11:25:00,888.92,888.92,887.99,888.09,2488.0,886.7899,886.7899,885.8621,885.9619,2488.0
2024-11-05 11:30:00,888.09,888.7,887.91,888.7,1648.0,885.9619,886.5704,885.7823,886.5704,1648.0
2024-11-05 11:35:00,888.21,888.51,887.34,888.37,4010.0,886.0816,886.3809,885.2137,886.2412,4010.0
2024-11-05 11:40:00,888.41,888.5,887.86,887.86,2143.0,886.2811,886.3709,885.7324,885.7324,2143.0
2024-11-05 11:45:00,887.92,888.89,887.92,888.21,2176.0,885.7923,886.76,885.7923,886.0816,2176.0
2024-11-05 11:50:00,888.0,888.42,887.67,888.31,3200.0,885.8721,886.2911,885.5429,886.1814,3200.0
2024-11-05 11:55:00,888.23,889.5,888.23,889.5,3317.0,886.1015,887.3685,886.1015,887.3685,3317.0
2024-11-05 12:00:00,889.24,889.33,888.15,888.15,2837.0,887.1091,887.1989,886.0217,886.0217,2837.0
2024-11-05 12:05:00,888.7,888.7,888.01,888.54,1100.0,886.5704,886.5704,885.8821,886.4108,1100.0
2024-11-05 12:10:00,888.6,889.59,888.54,889.59,3579.0,886.4707,887.4583,886.4108,887.4583,3579.0
2024-11-05 12:15:00,889.72,889.99,889.42,889.59,3522.0,887.588,887.8573,887.2887,887.4583,3522.0
2024-11-05 12:20:00,889.53,889.54,889.0,889.29,2489.0,887.3984,887.4084,886.8697,887.159,2489.0
2024-11-05 12:25:00,889.17,889.27,888.55,888.55,1094.0,887.0393,887.1391,886.4208,886.4208,1094.0
2024-11-05 12:30:00,888.89,889.69,888.68,889.57,3898.0,886.76,887.558,886.5505,887.4383,3898.0
2024-11-05 12:35:00,889.57,890.2,889.38,889.62,3936.0,887.4383,888.0668,887.2488,887.4882,3936.0
2024-11-05 12:40:00,889.95,890.05,889.0,889.0,1884.0,887.8174,887.9172,886.8697,886.8697,1884.0
2024-11-05 12:45:00,888.6,888.96,888.46,888.71,1153.0,886.4707,886.8298,886.331,886.5804,1153.0
2024-11-05 12:50:00,888.44,889.14,888.44,889.13,1638.0,886.311,887.0094,886.311,886.9994,1638.0
2024-11-05 12:55:00,889.1,889.1,888.07,888.32,1930.0,886.9695,886.9695,885.9419,886.1913,1930.0
2024-11-05 13:00:00,888.38,889.05,888.33,889.05,1836.0,886.2512,886.9196,886.2013,886.9196,1836.0
2024-11-05 13:05:00,889.0,889.26,889.0,889.09,2900.0,886.8697,887.1291,886.8697,886.9595,2900.0
2024-11-05 13:10:00,889.15,889.97,888.66,888.66,4536.0,887.0193,887.8374,886.5305,886.5305,4536.0
2024-11-05 13:15:00,888.19,889.6,888.19,889.23,2124.0,886.0616,887.4683,886.0616,887.0991,2124.0
2024-11-05 13:20:00,889.53,889.53,888.65,888.66,750.0,887.3984,887.3984,886.5205,886.5305,750.0
2024-11-05 13:25:00,888.33,888.9,888.22,888.22,4613.0,886.2013,886.7699,886.0916,886.0916,4613.0
2024-11-05 13:30:00,888.01,888.34,888.01,888.32,1500.0,885.8821,886.2113,885.8821,886.1913,1500.0
2024-11-05 13:35:00,887.73,887.9,887.0,887.43,1100.0,885.6027,885.7723,884.8745,885.3035,1100.0
2024-11-05 13:40:00,887.75,888.36,887.55,888.25,2373.0,885.6227,886.2312,885.4232,886.1215,2373.0
2024-11-05 13:45:00,887.88,888.32,887.49,887.5,1120.0,885.7524,886.1913,885.3633,885.3733,1120.0
2024-11-05 13:50:00,887.42,887.64,887.01,887.56,3678.0,885.2935,885.513,884.8845,885.4331,3678.0
2024-11-05 13:55:00,887.04,887.45,887.04,887.11,836.0,884.9144,885.3234,884.9144,884.9842,836.0
2024-11-05 14:00:00,887.16,887.78,886.79,887.78,7317.0,885.0341,885.6526,884.665,885.6526,7317.0
2024-11-05 14:05:00,887.36,888.32,887.17,888.32,1705.0,885.2336,886.1913,885.0441,886.1913,1705.0
2024-11-05 14:10:00,887.98,888.08,887.68,887.96,2910.0,885.8521,885.9519,885.5529,885.8322,2910.0
2024-11-05 14:15:00,887.88,887.88,887.43,887.71,1128.0,885.7524,885.7524,885.3035,885.5828,1128.0
2024-11-05 14:20:00,887.49,887.78,887.37,887.46,2639.0,885.3633,885.6526,885.2436,885.3334,2639.0
2024-11-05 14:25:00,887.46,887.46,887.0,887.4,8313.0,885.3334,885.3334,884.8745,885.2735,8313.0
2024-11-05 14:30:00,887.21,888.04,887.2,887.75,2735.0,885.084,885.912,885.074,885.6227,2735.0
2024-11-05 14:35:00,887.84,888.2,887.71,888.16,2135.0,885.7125,886.0716,885.5828,886.0317,2135.0
2024-11-05 14:40:00,888.2,889.03,888.2,888.78,3647.0,886.0716,886.8996,886.0716,886.6502,3647.0
2024-11-05 14:45:00,888.54,888.79,888.48,888.51,3062.0,886.4108,886.6602,886.3509,886.3809,3062.0
2024-11-05 14:50:00,888.42,888.5,887.76,888.19,3348.0,886.2911,886.3709,885.6327,886.0616,3348.0
2024-11-05 14:55:00,887.99,888.42,887.47,888.35,3660.0,885.8621,886.2911,885.3434,886.2213,3660.0
2024-11-05 15:00:00,888.41,888.61,887.58,887.84,5810.0,886.2811,886.4806,885.4531,885.7125,5810.0
2024-11-05 15:05:00,888.08,889.98,887.85,889.98,7020.0,885.9519,887.8474,885.7225,887.8474,7020.0
2024-11-05 15:10:00,889.67,889.98,889.2,889.5,4837.0,887.5381,887.8474,887.0692,887.3685,4837.0
2024-11-05 15:15:00,889.5,889.5,889.07,889.4,1988.0,887.3685,887.3685,886.9395,887.2687,1988.0
2024-11-05 15:20:00,889.18,889.85,889.16,889.63,2159.0,887.0493,887.7177,887.0293,887.4982,2159.0
2024-11-05 15:25:00,889.63,889.64,888.92,889.23,5250.0,887.4982,887.5082,886.7899,887.0991,5250.0
2024-11-05 15:30:00,889.54,889.75,889.01,889.72,8774.0,887.4084,887.6179,886.8797,887.588,8774.0
2024-11-05 15:35:00,889.73,890.4,889.53,889.93,8948.0,887.5979,888.2663,887.3984,887.7975,8948.0
2024-11-05 15:40:00,889.59,889.77,889.04,889.47,6296.0,887.4583,887.6379,886.9096,887.3386,6296.0
2024-11-05 15:45:00,889.52,889.73,889.01,889.24,11433.0,887.3885,887.5979,886.8797,887.1091,11433.0
2024-11-05 15:50:00,889.06,890.5,888.86,889.84,19988.0,886.9296,888.3661,886.73,887.7077,19988.0
2024-11-05 15:55:00,889.84,891.22,889.22,890.01,50655.0,887.7077,889.0844,887.0892,887.8773,50655.0
2024-11-06 09:30:00,898.28,899.22,889.1,890.51,47424.0,896.1275,897.0652,886.9695,888.3761,47424.0
2024-11-06 09:35:00,891.15,897.44,891.15,896.0,19043.0,889.0145,895.2895,889.0145,893.8529,19043.0
2024-11-06 09:40:00,896.06,897.65,893.01,894.98,18648.0,893.9128,895.499,890.8701,892.8354,18648.0
2024-11-06 09:45:00,895.19,896.91,890.57,890.93,18833.0,893.0449,894.7607,888.4359,888.7951,18833.0
2024-11-06 09:50:00,890.27,892.62,889.1,892.42,11695.0,888.1367,890.481,886.9695,890.2815,11695.0
2024-11-06 09:55:00,891.97,892.6,889.43,890.13,11066.0,889.8326,890.4611,887.2987,887.997,11066.0
2024-11-06 10:00:00,890.58,893.11,889.92,889.93,9993.0,888.4459,890.9699,887.7875,887.7975,9993.0
2024-11-06 10:05:00,889.62,890.68,887.29,890.68,18780.0,887.4882,888.5457,885.1638,888.5457,18780.0
2024-11-06 10:10:00,890.7,891.32,889.62,890.82,7805.0,888.5656,889.1841,887.4882,888.6853,7805.0
2024-11-06 10:15:00,890.89,890.89,888.49,890.89,12982.0,888.7552,888.7552,886.3609,888.7552,12982.0
2024-11-06 10:20:00,890.89,891.04,890.12,890.75,3846.0,888.7552,888.9048,887.987,888.6155,3846.0
2024-11-06 10:25:00,890.82,892.12,890.73,891.5,12393.0,888.6853,889.9822,888.5956,889.3637,12393.0
2024-11-06 10:30:00,891.1,893.1,891.02,892.12,11078.0,888.9647,890.9599,888.8849,889.9822,11078.0
2024-11-06 10:35:00,892.4,893.0,891.58,891.61,10094.0,890.2616,890.8601,889.4435,889.4734,10094.0
2024-11-06 10:40:00,891.76,892.18,889.67,890.13,6157.0,889.6231,890.0421,887.5381,887.997,6157.0
2024-11-06 10:45:00,890.03,890.98,889.73,890.98,7351.0,887.8972,888.845,887.5979,888.845,7351.0
2024-11-06 10:50:00,890.26,890.26,887.78,887.97,8683.0,888.1267,888.1267,885.6526,885.8422,8683.0
2024-11-06 10:55:00,887.83,888.52,886.38,887.1,6702.0,885.7025,886.3908,884.256,884.9743,6702.0
2024-11-06 11:00:00,886.49,887.41,886.28,887.0,6183.0,884.3657,885.2835,884.1562,884.8745,6183.0
2024-11-06 11:05:00,887.21,887.83,886.87,887.21,7450.0,885.084,885.7025,884.7448,885.084,7450.0
2024-11-06 11:10:00,887.31,888.6,887.31,887.9,3260.0,885.1837,886.4707,885.1837,885.7723,3260.0
2024-11-06 11:15:00,887.76,888.54,887.29,888.42,4703.0,885.6327,886.4108,885.1638,886.2911,4703.0
2024-11-06 11:20:00,888.22,889.54,887.82,888.95,4904.0,886.0916,887.4084,885.6925,886.8198,4904.0
2024-11-06 11:25:00,889.5,890.87,889.21,890.87,6384.0,887.3685,888.7352,887.0792,888.7352,6384.0
2024-11-06 11:30:00,890.12,891.73,890.12,891.53,5769.0,887.987,889.5932,887.987,889.3936,5769.0
2024-11-06 11:35:00,891.51,892.62,891.2,892.57,4065.0,889.3737,890.481,889.0644,890.4311,4065.0
2024-11-06 11:40:00,892.83,892.84,891.79,892.56,7641.0,890.6905,890.7005,889.653,890.4212,7641.0
2024-11-06 11:45:00,892.38,892.68,891.8,892.23,3118.0,890.2416,890.5409,889.663,890.092,3118.0
2024-11-06 11:50:00,892.1,892.75,892.09,892.3,3147.0,889.9623,890.6107,889.9523,890.1618,3147.0
2024-11-06 11:55:00,892.24,892.49,891.86,891.86,3977.0,890.1019,890.3513,889.7228,889.7228,3977.0
2024-11-06 12:00:00,891.65,891.93,890.21,890.85,2851.0,889.5133,889.7927,888.0768,888.7153,2851.0
2024-11-06 12:05:00,890.21,890.45,889.37,889.37,5568.0,888.0768,888.3162,887.2388,887.2388,5568.0
2024-11-06 12:10:00,889.6,890.59,889.59,890.11,3162.0,887.4683,888.4559,887.4583,887.977,3162.0
2024-11-06 12:15:00,890.34,891.67,889.91,890.51,2731.0,888.2065,889.5333,887.7775,888.3761,2731.0
2024-11-06 12:20:00,890.96,890.96,890.02,890.67,3145.0,888.825,888.825,887.8873,888.5357,3145.0
2024-11-06 12:25:00,890.55,890.55,889.39,889.83,6287.0,888.416,888.416,887.2588,887.6977,6287.0
2024-11-06 12:30:00,889.83,890.16,889.4,889.66,2144.0,887.6977,888.0269,887.2687,887.5281,2144.0
2024-11-06 12:35:00,889.4,890.24,889.0,889.67,9824.0,887.2687,888.1067,886.8697,887.5381,9824.0
2024-11-06 12:40:00,889.38,889.4,888.39,888.39,4542.0,887.2488,887.2687,886.2612,886.2612,4542.0
2024-11-06 12:45:00,888.58,890.0,888.54,889.54,6544.0,886.4507,887.8673,886.4108,887.4084,6544.0
2024-11-06 12:50:00,889.37,889.5,888.23,888.4,4018.0,887.2388,887.3685,886.1015,886.2711,4018.0
2024-11-06 12:55:00,888.4,889.04,888.15,888.76,5210.0,886.2711,886.9096,886.0217,886.6303,5210.0
2024-11-06 13:00:00,888.66,889.83,888.55,889.78,9061.0,886.5305,887.6977,886.4208,887.6478,9061.0
2024-11-06 13:05:00,889.76,890.02,889.34,889.59,5486.0,887.6279,887.8873,887.2089,887.4583,5486.0
2024-11-06 13:10:00,889.42,890.96,889.16,890.61,5679.0,887.2887,888.825,887.0293,888.4758,5679.0
2024-11-06 13:15:00,890.59,891.68,890.58,891.25,9170.0,888.4559,889.5433,888.4459,889.1143,9170.0
2024-11-06 13:20:00,891.23,891.88,890.8,891.48,12865.0,889.0944,889.7428,888.6654,889.3438,12865.0
2024-11-06 13:25:00,891.29,892.5,891.25,892.0,12540.0,889.1542,890.3613,889.1143,889.8625,12540.0
2024-11-06 13:30:00,892.19,892.61,891.54,892.35,5521.0,890.0521,890.471,889.4036,890.2117,5521.0
2024-11-06 13:35:00,892.61,893.81,892.6,893.74,13462.0,890.471,891.6682,890.4611,891.5983,13462.0
2024-11-06 13:40:00,893.76,894.95,893.76,894.33,6781.0,891.6183,892.8054,891.6183,892.1869,6781.0
2024-11-06 13:45:00,894.24,895.25,894.24,895.03,8684.0,892.0971,893.1047,892.0971,892.8852,8684.0
2024-11-06 13:50:00,895.16,895.25,894.22,894.23,4059.0,893.0149,893.1047,892.0772,892.0872,4059.0
2024-11-06 13:55:00,893.97,894.48,893.56,893.59,6621.0,891.8278,892.3366,891.4188,891.4487,6621.0
2024-11-06 14:00:00,894.09,894.46,893.76,894.19,6218.0,891.9475,892.3166,891.6183,892.0473,6218.0
2024-11-06 14:05:00,893.92,895.17,893.92,894.91,7322.0,891.7779,893.0249,891.7779,892.7655,7322.0
2024-11-06 14:10:00,895.0,896.06,894.68,896.0,4873.0,892.8553,893.9128,892.5361,893.8529,4873.0
2024-11-06 14:15:00,896.06,896.06,895.19,895.35,2950.0,893.9128,893.9128,893.0449,893.2045,2950.0
2024-11-06 14:20:00,895.32,895.34,894.39,894.55,2822.0,893.1746,893.1945,892.2468,892.4064,2822.0
2024-11-06 14:25:00,894.82,895.4,894.66,895.11,2985.0,892.6758,893.2544,892.5161,892.9651,2985.0
2024-11-06 14:30:00,895.37,896.03,895.16,895.16,6269.0,893.2244,893.8829,893.0149,893.0149,6269.0
2024-11-06 14:35:00,895.41,895.89,895.15,895.59,3290.0,893.2643,893.7432,893.005,893.4439,3290.0
2024-11-06 14:40:00,895.3,895.39,894.12,894.21,3010.0,893.1546,893.2444,891.9774,892.0672,3010.0
2024-11-06 14:45:00,894.24,894.38,893.63,893.78,4541.0,892.0971,892.2368,891.4886,891.6382,4541.0
2024-11-06 14:50:00,893.8,894.14,893.16,893.55,2908.0,891.6582,891.9974,891.0197,891.4088,2908.0
2024-11-06 14:55:00,893.43,894.14,893.32,894.13,3876.0,891.2891,891.9974,891.1793,891.9874,3876.0
2024-11-06 15:00:00,894.2,894.68,893.95,894.09,5817.0,892.0572,892.5361,891.8078,891.9475,5817.0
2024-11-06 15:05:00,894.7,895.61,894.42,895.61,3133.0,892.556,893.4639,892.2767,893.4639,3133.0
2024-11-06 15:10:00,895.61,896.69,895.33,896.53,20478.0,893.4639,894.5413,893.1845,894.3817,20478.0
2024-11-06 15:15:00,896.6,897.75,896.59,897.19,15104.0,894.4515,895.5987,894.4415,895.0401,15104.0
2024-11-06 15:20:00,897.22,897.96,896.96,897.78,12008.0,895.07,895.8082,894.8106,895.6287,12008.0
2024-11-06 15:25:00,897.79,898.11,897.0,897.17,11250.0,895.6386,895.9579,894.8505,895.0201,11250.0
2024-11-06 15:30:00,897.54,898.3,897.27,897.69,3907.0,895.3892,896.1474,895.1199,895.5389,3907.0
2024-11-06 15:35:00,897.62,897.8,897.0,897.6,6904.0,895.469,895.6486,894.8505,895.4491,6904.0
2024-11-06 15:40:00,897.65,897.71,897.35,897.54,8484.0,895.499,895.5588,895.1997,895.3892,8484.0
2024-11-06 15:45:00,897.54,898.9,897.37,898.01,9873.0,895.3892,896.746,895.2196,895.8581,9873.0
2024-11-06 15:50:00,898.15,898.71,896.97,898.04,20914.0,895.9978,896.5564,894.8206,895.888,20914.0
2024-11-06 15:55:00,898.28,899.9,898.28,899.35,98299.0,896.1275,897.7436,896.1275,897.1949,98299.0
2024-11-07 09:30:00,898.62,900.0,894.37,897.75,33043.0,896.4666,897.8433,892.2268,895.5987,33043.0
2024-11-07 09:35:00,896.95,903.16,896.95,902.28,26541.0,894.8006,900.9958,894.8006,900.1179,26541.0
2024-11-07 09:40:00,901.79,903.07,901.28,902.97,14349.0,899.6291,900.906,899.1203,900.8062,14349.0
2024-11-07 09:45:00,903.85,905.06,902.91,905.0,13979.0,901.6841,902.8912,900.7464,902.8314,13979.0
2024-11-07 09:50:00,904.59,911.99,904.59,910.53,29706.0,902.4223,909.8046,902.4223,908.3481,29706.0
2024-11-07 09:55:00,910.71,911.2,909.27,910.2,20043.0,908.5277,909.0165,907.0911,908.0189,20043.0
2024-11-07 10:00:00,910.55,914.0,910.05,913.27,19448.0,908.3681,911.8098,907.8693,911.0815,19448.0
2024-11-07 10:05:00,912.84,913.25,910.77,912.5,20479.0,910.6526,911.0616,908.5875,910.3134,20479.0
2024-11-07 10:10:00,912.47,912.47,909.13,909.27,35881.0,910.2835,910.2835,906.9515,907.0911,35881.0
2024-11-07 10:15:00,909.77,911.14,909.43,911.14,9825.0,907.5899,908.9566,907.2507,908.9566,9825.0
2024-11-07 10:20:00,910.86,911.11,908.9,909.15,8529.0,908.6773,908.9267,906.722,906.9714,8529.0
2024-11-07 10:25:00,909.07,912.46,909.07,912.46,11978.0,906.8916,910.2735,906.8916,910.2735,11978.0
2024-11-07 10:30:00,912.02,913.99,911.96,912.61,23399.0,909.8345,911.7998,909.7747,910.4231,23399.0
2024-11-07 10:35:00,912.86,913.3,912.0,912.2,15699.0,910.6725,911.1115,909.8146,910.0141,15699.0
2024-11-07 10:40:00,912.28,915.46,911.33,914.63,29881.0,910.0939,913.2663,909.1462,912.4383,29881.0
2024-11-07 10:45:00,914.25,916.65,914.11,916.46,18289.0,912.0592,914.4534,911.9195,914.2639,18289.0
2024-11-07 10:50:00,916.26,918.43,916.26,918.43,14393.0,914.0644,916.2292,914.0644,916.2292,14393.0
2024-11-07 10:55:00,918.22,918.66,917.36,917.63,8219.0,916.0197,916.4586,915.1617,915.4311,8219.0
2024-11-07 11:00:00,917.65,918.4,917.23,917.28,12882.0,915.451,916.1992,915.0321,915.0819,12882.0
2024-11-07 11:05:00,917.3,917.4,916.22,916.24,12994.0,915.1019,915.2016,914.0245,914.0444,12994.0
2024-11-07 11:10:00,916.45,916.53,915.5,915.57,11703.0,914.2539,914.3337,913.3062,913.376,11703.0
2024-11-07 11:15:00,915.87,916.4,915.47,915.86,7677.0,913.6753,914.204,913.2763,913.6653,7677.0
2024-11-07 11:20:00,915.85,915.98,914.68,915.03,13602.0,913.6554,913.785,912.4882,912.8373,13602.0
2024-11-07 11:25:00,915.03,916.53,914.73,914.73,10374.0,912.8373,914.3337,912.538,912.538,10374.0
2024-11-07 11:30:00,915.01,915.4,914.53,914.53,5940.0,912.8174,913.2064,912.3385,912.3385,5940.0
2024-11-07 11:35:00,914.69,914.8,914.16,914.26,3626.0,912.4981,912.6079,911.9694,912.0692,3626.0
2024-11-07 11:40:00,914.44,914.63,913.47,914.01,12834.0,912.2487,912.4383,911.2811,911.8198,12834.0
2024-11-07 11:45:00,914.47,915.75,913.52,915.43,8765.0,912.2787,913.5556,911.3309,913.2364,8765.0
2024-11-07 11:50:00,915.59,916.0,915.23,916.0,2852.0,913.396,913.805,913.0368,913.805,2852.0
2024-11-07 11:55:00,916.15,917.0,915.87,917.0,8353.0,913.9546,914.8026,913.6753,914.8026,8353.0
2024-11-07 12:00:00,916.96,918.09,916.86,917.67,14994.0,914.7627,915.89,914.6629,915.471,14994.0
2024-11-07 12:05:00,917.77,918.15,917.58,918.03,8503.0,915.5708,915.9498,915.3812,915.8301,8503.0
2024-11-07 12:10:00,918.08,918.47,917.26,917.98,6857.0,915.88,916.2691,915.062,915.7803,6857.0
2024-11-07 12:15:00,918.18,919.48,917.96,918.0,8513.0,915.9798,917.2767,915.7603,915.8002,8513.0
2024-11-07 12:20:00,918.04,918.04,915.65,916.71,18642.0,915.8401,915.8401,913.4558,914.5133,18642.0
2024-11-07 12:25:00,916.53,916.97,915.95,916.96,4825.0,914.3337,914.7727,913.7551,914.7627,4825.0
2024-11-07 12:30:00,916.82,917.66,916.71,917.55,3344.0,914.623,915.461,914.5133,915.3513,3344.0
2024-11-07 12:35:00,917.54,918.83,917.54,918.63,4000.0,915.3413,916.6282,915.3413,916.4287,4000.0
2024-11-07 12:40:00,918.3,918.3,917.69,917.74,3805.0,916.0995,916.0995,915.4909,915.5408,3805.0
2024-11-07 12:45:00,917.98,918.45,917.83,917.83,6103.0,915.7803,916.2491,915.6306,915.6306,6103.0
2024-11-07 12:50:00,917.57,917.72,917.16,917.17,1917.0,915.3712,915.5209,914.9622,914.9722,1917.0
2024-11-07 12:55:00,917.17,917.35,916.26,916.44,14905.0,914.9722,915.1518,914.0644,914.2439,14905.0
2024-11-07 13:00:00,916.25,916.25,914.83,914.83,4112.0,914.0544,914.0544,912.6378,912.6378,4112.0
2024-11-07 13:05:00,914.83,915.0,913.73,913.88,16183.0,912.6378,912.8074,911.5404,911.6901,16183.0
2024-11-07 13:10:00,913.58,913.7,913.07,913.09,6891.0,911.3908,911.5105,910.882,910.902,6891.0
2024-11-07 13:15:00,913.16,913.17,912.48,912.61,7393.0,910.9718,910.9818,910.2934,910.4231,7393.0
2024-11-07 13:20:00,912.38,912.47,910.75,911.6,5490.0,910.1937,910.2835,908.5676,909.4155,5490.0
2024-11-07 13:25:00,911.83,912.18,911.37,911.37,6049.0,909.645,909.9942,909.1861,909.1861,6049.0
2024-11-07 13:30:00,911.41,912.17,910.79,911.49,3884.0,909.226,909.9842,908.6075,909.3058,3884.0
2024-11-07 13:35:00,911.93,913.27,911.93,912.93,5051.0,909.7448,911.0815,909.7448,910.7424,5051.0
2024-11-07 13:40:00,912.62,912.84,911.9,912.63,6210.0,910.4331,910.6526,909.7148,910.4431,6210.0
2024-11-07 13:45:00,912.65,912.77,912.14,912.14,2603.0,910.463,910.5827,909.9542,909.9542,2603.0
2024-11-07 13:50:00,912.49,913.75,912.42,913.02,5378.0,910.3034,911.5604,910.2336,910.8321,5378.0
2024-11-07 13:55:00,913.13,913.75,913.07,913.57,7634.0,910.9419,911.5604,910.882,911.3808,7634.0
2024-11-07 14:00:00,913.12,913.73,912.3,913.09,3783.0,910.9319,911.5404,910.1139,910.902,3783.0
2024-11-07 14:05:00,912.95,913.13,912.64,913.13,2131.0,910.7623,910.9419,910.4531,910.9419,2131.0
2024-11-07 14:10:00,913.33,914.1,913.13,913.7,5074.0,911.1414,911.9096,910.9419,911.5105,5074.0
2024-11-07 14:15:00,913.76,914.71,913.67,914.37,2617.0,911.5704,912.5181,911.4806,912.1789,2617.0
2024-11-07 14:20:00,914.69,915.93,914.13,915.93,5407.0,912.4981,913.7352,911.9395,913.7352,5407.0
2024-11-07 14:25:00,916.0,916.31,914.59,914.59,6800.0,913.805,914.1143,912.3984,912.3984,6800.0
2024-11-07 14:30:00,914.8,915.3,914.32,914.61,3715.0,912.6079,913.1067,912.129,912.4183,3715.0
2024-11-07 14:35:00,915.04,915.04,914.27,914.35,4771.0,912.8473,912.8473,912.0791,912.159,4771.0
2024-11-07 14:40:00,914.03,914.68,913.59,914.15,4764.0,911.8397,912.4882,911.4008,911.9594,4764.0
2024-11-07 14:45:00,914.51,915.11,914.1,914.72,3201.0,912.3186,912.9171,911.9096,912.5281,3201.0
2024-11-07 14:50:00,914.99,915.63,914.48,915.0,4314.0,912.7974,913.4359,912.2886,912.8074,4314.0
2024-11-07 14:55:00,914.48,915.57,914.48,915.57,6041.0,912.2886,913.376,912.2886,913.376,6041.0
2024-11-07 15:00:00,915.34,915.35,914.29,914.96,4393.0,913.1466,913.1566,912.0991,912.7675,4393.0
2024-11-07 15:05:00,915.1,915.1,914.17,914.77,3044.0,912.9072,912.9072,911.9794,912.5779,3044.0
2024-11-07 15:10:00,914.71,914.77,914.1,914.44,2638.0,912.5181,912.5779,911.9096,912.2487,2638.0
2024-11-07 15:15:00,914.9,915.23,914.73,915.01,3022.0,912.7076,913.0368,912.538,912.8174,3022.0
2024-11-07 15:20:00,914.8,916.03,914.77,916.03,3622.0,912.6079,913.8349,912.5779,913.8349,3622.0
2024-11-07 15:25:00,916.01,916.5,915.64,915.88,2361.0,913.815,914.3038,913.4459,913.6853,2361.0
2024-11-07 15:30:00,915.89,916.16,915.52,915.85,6847.0,913.6953,913.9646,913.3261,913.6554,6847.0
2024-11-07 15:35:00,916.09,916.09,915.07,915.09,2509.0,913.8948,913.8948,912.8772,912.8972,2509.0
2024-11-07 15:40:00,915.03,915.1,914.56,914.57,4354.0,912.8373,912.9072,912.3684,912.3784,4354.0
2024-11-07 15:45:00,914.38,915.16,914.3,914.76,4458.0,912.1889,912.967,912.1091,912.568,4458.0
2024-11-07 15:50:00,914.52,915.36,913.2,914.59,16896.0,912.3285,913.1665,911.0117,912.3984,16896.0
2024-11-07 15:55:00,914.47,914.47,913.0,914.02,30387.0,912.2787,912.2787,910.8122,911.8297,30387.0
2024-11-08 09:30:00,914.0,923.54,913.75,923.54,108630.0,911.8098,921.3269,911.5604,921.3269,108630.0
2024-11-08 09:35:00,922.66,927.01,922.66,926.68,41454.0,920.449,924.7886,920.449,924.4594,41454.0
2024-11-08 09:40:00,926.49,928.77,924.52,925.0,31086.0,924.2699,926.5444,922.3046,922.7834,31086.0
2024-11-08 09:45:00,924.75,925.28,923.3,923.91,20538.0,922.534,923.0628,921.0875,921.696,20538.0
2024-11-08 09:50:00,924.5,925.26,922.08,925.26,20236.0,922.2846,923.0428,919.8704,923.0428,20236.0
2024-11-08 09:55:00,925.58,926.22,923.67,923.81,10303.0,923.362,924.0005,921.4566,921.5963,10303.0
2024-11-08 10:00:00,923.72,925.81,922.59,925.61,9534.0,921.5065,923.5915,920.3792,923.392,9534.0
2024-11-08 10:05:00,925.18,926.62,924.4,925.18,9784.0,922.963,924.3996,922.1849,922.963,9784.0
2024-11-08 10:10:00,924.68,924.97,923.0,923.0,6651.0,922.4642,922.7535,920.7882,920.7882,6651.0
2024-11-08 10:15:00,922.95,925.27,922.95,925.16,22624.0,920.7383,923.0528,920.7383,922.943,22624.0
2024-11-08 10:20:00,924.92,927.57,924.83,926.64,7086.0,922.7036,925.3473,922.6138,924.4195,7086.0
2024-11-08 10:25:00,926.11,928.0,926.11,927.95,4815.0,923.8908,925.7762,923.8908,925.7264,4815.0
2024-11-08 10:30:00,927.99,928.8,927.5,928.5,11212.0,925.7663,926.5743,925.2774,926.275,11212.0
2024-11-08 10:35:00,928.06,928.45,926.5,926.5,9787.0,925.8361,926.2252,924.2798,924.2798,9787.0
2024-11-08 10:40:00,926.47,929.19,926.36,928.27,12383.0,924.2499,926.9634,924.1402,926.0456,12383.0
2024-11-08 10:45:00,928.26,929.7,928.1,929.01,15832.0,926.0356,927.4722,925.876,926.7838,15832.0
2024-11-08 10:50:00,929.13,931.5,928.85,931.15,20273.0,926.9035,929.2679,926.6242,928.9187,20273.0
2024-11-08 10:55:00,931.34,932.16,930.93,932.1,12818.0,929.1082,929.9263,928.6992,929.8664,12818.0
2024-11-08 11:00:00,931.91,931.91,930.35,930.64,8761.0,929.6769,929.6769,928.1206,928.4099,8761.0
2024-11-08 11:05:00,930.0,933.25,930.0,933.22,10992.0,927.7715,931.0137,927.7715,930.9837,10992.0
2024-11-08 11:10:00,932.92,934.12,932.92,933.98,11852.0,930.6845,931.8816,930.6845,931.7419,11852.0
2024-11-08 11:15:00,933.87,935.7,933.86,935.7,12030.0,931.6322,933.4578,931.6222,933.4578,12030.0
2024-11-08 11:20:00,935.6,936.82,935.21,936.67,26900.0,933.358,934.5751,932.969,934.4255,26900.0
2024-11-08 11:25:00,936.66,939.64,936.65,939.11,20909.0,934.4155,937.3884,934.4055,936.8596,20909.0
2024-11-08 11:30:00,939.15,941.79,939.03,940.7,35205.0,936.8995,939.5332,936.7798,938.4458,35205.0
2024-11-08 11:35:00,941.0,943.3,940.86,942.05,18582.0,938.7451,941.0396,938.6054,939.7926,18582.0
2024-11-08 11:40:00,942.13,943.5,942.11,942.55,18340.0,939.8724,941.2391,939.8524,940.2914,18340.0
2024-11-08 11:45:00,942.53,944.83,942.53,944.83,21195.0,940.2714,942.5659,940.2714,942.5659,21195.0
2024-11-08 11:50:00,944.69,948.32,944.24,947.74,28453.0,942.4262,946.0476,941.9773,945.4689,28453.0
2024-11-08 11:55:00,947.51,947.75,945.24,945.9,18934.0,945.2395,945.4789,942.9749,943.6334,18934.0
2024-11-08 12:00:00,945.86,946.25,944.15,945.93,14300.0,943.5934,943.9825,941.8875,943.6633,14300.0
2024-11-08 12:05:00,946.3,946.3,945.38,945.69,8782.0,944.0324,944.0324,943.1146,943.4239,8782.0
2024-11-08 12:10:00,945.7,948.13,945.59,947.51,11511.0,943.4338,945.858,943.3241,945.2395,11511.0
2024-11-08 12:15:00,947.82,949.0,945.99,946.41,16110.0,945.5487,946.7259,943.7231,944.1421,16110.0
2024-11-08 12:20:00,946.41,948.9,946.41,948.59,10046.0,944.1421,946.6262,944.1421,946.3169,10046.0
2024-11-08 12:25:00,948.37,950.67,947.76,950.34,14657.0,946.0974,948.3919,945.4889,948.0627,14657.0
2024-11-08 12:30:00,950.33,950.55,948.39,949.0,16364.0,948.0527,948.2722,946.1174,946.7259,16364.0
2024-11-08 12:35:00,949.11,949.76,948.79,948.97,8114.0,946.8357,947.4841,946.5164,946.696,8114.0
2024-11-08 12:40:00,949.55,950.52,949.2,950.52,7233.0,947.2746,948.2423,946.9254,948.2423,7233.0
2024-11-08 12:45:00,950.7,951.72,950.31,950.73,11247.0,948.4218,949.4394,948.0328,948.4518,11247.0
2024-11-08 12:50:00,950.69,952.83,950.5,952.21,12251.0,948.4119,950.5467,948.2223,949.9282,12251.0
2024-11-08 12:55:00,952.18,954.22,952.06,953.86,17410.0,949.8983,951.9334,949.7786,951.5743,17410.0
2024-11-08 13:00:00,953.63,954.45,951.77,952.11,13193.0,951.3448,952.1629,949.4893,949.8285,13193.0
2024-11-08 13:05:00,952.0,952.52,951.2,951.97,23656.0,949.7187,950.2375,948.9206,949.6888,23656.0
2024-11-08 13:10:00,952.22,953.8,952.18,953.24,19562.0,949.9382,951.5144,949.8983,950.9558,19562.0
2024-11-08 13:15:00,953.11,956.18,953.11,955.32,35231.0,950.8261,953.8887,950.8261,953.0308,35231.0
2024-11-08 13:20:00,955.33,957.48,955.19,956.98,17390.0,953.0408,955.1856,952.9011,954.6868,17390.0
2024-11-08 13:25:00,956.98,958.96,956.98,958.8,26485.0,954.6868,956.6621,954.6868,956.5024,26485.0
2024-11-08 13:30:00,958.79,959.2,957.29,958.18,23142.0,956.4925,956.9015,954.9961,955.8839,23142.0
2024-11-08 13:35:00,958.21,959.84,957.85,959.83,21987.0,955.9139,957.5399,955.5547,957.53,21987.0
2024-11-08 13:40:00,959.79,962.0,959.59,960.62,23160.0,957.4901,959.6948,957.2905,958.3181,23160.0
2024-11-08 13:45:00,960.45,960.81,955.38,955.49,26463.0,958.1485,958.5076,953.0906,953.2004,26463.0
2024-11-08 13:50:00,955.57,956.02,950.08,950.94,25366.0,953.2802,953.7291,947.8033,948.6613,25366.0
2024-11-08 13:55:00,951.12,953.76,951.04,953.62,17074.0,948.8408,951.4745,948.761,951.3349,17074.0
2024-11-08 14:00:00,953.6,953.73,950.29,951.05,11619.0,951.3149,951.4446,948.0128,948.771,11619.0
2024-11-08 14:05:00,950.97,951.0,946.97,947.48,21478.0,948.6912,948.7211,944.7008,945.2096,21478.0
2024-11-08 14:10:00,947.3,948.48,947.07,947.9,6422.0,945.03,946.2072,944.8005,945.6286,6422.0
2024-11-08 14:15:00,948.05,948.19,947.5,947.82,8542.0,945.7782,945.9179,945.2295,945.5487,8542.0
2024-11-08 14:20:00,947.8,947.93,945.21,945.7,15521.0,945.5288,945.6585,942.945,943.4338,15521.0
2024-11-08 14:25:00,946.03,946.03,943.51,943.83,21447.0,943.763,943.763,941.2491,941.5683,21447.0
2024-11-08 14:30:00,943.84,944.19,942.12,942.76,11922.0,941.5783,941.9274,939.8624,940.5009,11922.0
2024-11-08 14:35:00,942.91,945.0,942.57,943.8,5741.0,940.6505,942.7355,940.3113,941.5384,5741.0
2024-11-08 14:40:00,944.31,945.36,943.93,944.95,7592.0,942.0472,943.0946,941.6681,942.6856,7592.0
2024-11-08 14:45:00,945.0,945.58,943.67,943.73,7464.0,942.7355,943.3141,941.4087,941.4686,7464.0
2024-11-08 14:50:00,943.92,945.24,943.92,945.13,4491.0,941.6581,942.9749,941.6581,942.8652,4491.0
2024-11-08 14:55:00,945.48,946.63,945.16,945.29,10718.0,943.2144,944.3616,942.8951,943.0248,10718.0
2024-11-08 15:00:00,945.29,946.44,945.0,946.44,7536.0,943.0248,944.1721,942.7355,944.1721,7536.0
2024-11-08 15:05:00,946.28,946.28,944.79,945.75,6495.0,944.0124,944.0124,942.526,943.4837,6495.0
2024-11-08 15:10:00,945.77,945.88,944.63,944.94,17170.0,943.5037,943.6134,942.3664,942.6757,17170.0
2024-11-08 15:15:00,944.96,945.2,943.89,944.25,10399.0,942.6956,942.935,941.6282,941.9873,10399.0
2024-11-08 15:20:00,944.31,946.0,944.0,944.73,6568.0,942.0472,943.7331,941.7379,942.4662,6568.0
2024-11-08 15:25:00,944.75,945.98,944.75,945.32,8828.0,942.4861,943.7132,942.4861,943.0547,8828.0
2024-11-08 15:30:00,945.47,945.51,943.97,944.45,9216.0,943.2044,943.2443,941.708,942.1868,9216.0
2024-11-08 15:35:00,944.45,945.3,943.85,945.3,10535.0,942.1868,943.0348,941.5883,943.0348,10535.0
2024-11-08 15:40:00,945.27,945.64,944.32,944.33,12984.0,943.0049,943.374,942.0571,942.0671,12984.0
2024-11-08 15:45:00,944.42,944.77,944.04,944.5,8049.0,942.1569,942.5061,941.7778,942.2367,8049.0
2024-11-08 15:50:00,944.61,945.42,943.97,944.56,16287.0,942.3464,943.1545,941.708,942.2966,16287.0
2024-11-08 15:55:00,944.44,944.44,943.53,944.0,39178.0,942.1768,942.1768,941.269,941.7379,39178.0
2024-11-11 09:30:00,943.8,948.32,942.0,948.03,61645.0,941.5384,946.0476,939.7427,945.7582,61645.0
2024-11-11 09:35:00,948.04,951.25,945.38,945.53,16365.0,945.7682,948.9705,943.1146,943.2642,16365.0
2024-11-11 09:40:00,945.06,949.62,945.06,948.45,12525.0,942.7954,947.3444,942.7954,946.1772,12525.0
2024-11-11 09:45:00,949.47,950.7,947.39,947.77,12323.0,947.1948,948.4218,945.1198,945.4989,12323.0
2024-11-11 09:50:00,948.24,950.45,947.79,948.25,10989.0,945.9677,948.1724,945.5188,945.9777,10989.0
2024-11-11 09:55:00,948.93,950.2,948.93,950.06,3931.0,946.6561,947.923,946.6561,947.7834,3931.0
2024-11-11 10:00:00,950.15,951.28,949.5,950.74,6046.0,947.8732,949.0005,947.2247,948.4618,6046.0
2024-11-11 10:05:00,950.79,951.0,946.34,946.5,11125.0,948.5116,948.7211,944.0723,944.2319,11125.0
2024-11-11 10:10:00,946.81,946.93,944.39,944.41,13059.0,944.5412,944.6609,942.127,942.1469,13059.0
2024-11-11 10:15:00,944.22,945.23,943.82,944.14,14032.0,941.9574,942.965,941.5583,941.8776,14032.0
2024-11-11 10:20:00,944.03,944.1,939.77,940.7,18461.0,941.7678,941.8377,937.518,938.4458,18461.0
2024-11-11 10:25:00,940.7,940.72,939.21,939.56,6673.0,938.4458,938.4658,936.9594,937.3085,6673.0
2024-11-11 10:30:00,939.46,940.79,939.01,939.37,11442.0,937.2088,938.5356,936.7599,937.119,11442.0
2024-11-11 10:35:00,939.38,939.93,938.98,938.98,7435.0,937.129,937.6777,936.7299,936.7299,7435.0
2024-11-11 10:40:00,939.44,939.65,937.08,937.41,10729.0,937.1888,937.3983,934.8345,935.1637,10729.0
2024-11-11 10:45:00,937.26,939.15,937.26,938.72,7999.0,935.0141,936.8995,935.0141,936.4706,7999.0
2024-11-11 10:50:00,938.37,939.26,938.32,939.16,7493.0,936.1214,937.0093,936.0715,936.9095,7493.0
2024-11-11 10:55:00,939.16,939.75,938.94,939.23,6396.0,936.9095,937.4981,936.69,936.9793,6396.0
2024-11-11 11:00:00,939.25,940.03,938.86,939.2,4691.0,936.9993,937.7774,936.6102,936.9494,4691.0
2024-11-11 11:05:00,939.21,939.21,937.8,938.34,5747.0,936.9594,936.9594,935.5528,936.0915,5747.0
2024-11-11 11:10:00,938.33,938.36,937.29,937.55,1956.0,936.0815,936.1114,935.044,935.3034,1956.0
2024-11-11 11:15:00,937.26,937.45,936.88,937.38,8551.0,935.0141,935.2036,934.635,935.1338,8551.0
2024-11-11 11:20:00,937.34,937.62,936.14,936.39,6406.0,935.0939,935.3732,933.8967,934.1461,6406.0
2024-11-11 11:25:00,936.02,936.51,935.62,935.88,11687.0,933.777,934.2659,933.378,933.6374,11687.0
2024-11-11 11:30:00,935.84,936.35,935.41,935.41,6419.0,933.5975,934.1062,933.1685,933.1685,6419.0
2024-11-11 11:35:00,936.0,936.38,935.35,936.16,8387.0,933.7571,934.1362,933.1086,933.9167,8387.0
2024-11-11 11:40:00,936.16,938.02,936.15,936.59,3976.0,933.9167,935.7722,933.9067,934.3457,3976.0
2024-11-11 11:45:00,936.4,938.48,935.95,938.0,13421.0,934.1561,936.2311,933.7072,935.7523,13421.0
2024-11-11 11:50:00,937.86,938.0,936.4,936.42,3189.0,935.6126,935.7523,934.1561,934.1761,3189.0
2024-11-11 11:55:00,936.42,937.24,936.29,937.24,2573.0,934.1761,934.9941,934.0464,934.9941,2573.0
2024-11-11 12:00:00,936.93,937.67,936.93,937.35,2220.0,934.6848,935.4231,934.6848,935.1038,2220.0
2024-11-11 12:05:00,937.17,937.35,935.28,935.35,5031.0,934.9243,935.1038,933.0388,933.1086,5031.0
2024-11-11 12:10:00,935.11,935.82,934.35,935.27,16057.0,932.8692,933.5775,932.111,933.0288,16057.0
2024-11-11 12:15:00,935.42,935.56,935.02,935.34,2050.0,933.1785,933.3181,932.7794,933.0987,2050.0
2024-11-11 12:20:00,935.67,936.1,935.11,935.21,4530.0,933.4279,933.8568,932.8692,932.969,4530.0
2024-11-11 12:25:00,935.06,935.73,934.96,935.52,3103.0,932.8193,933.4877,932.7196,933.2782,3103.0
2024-11-11 12:30:00,935.21,935.44,934.66,935.01,4154.0,932.969,933.1984,932.4203,932.7694,4154.0
2024-11-11 12:35:00,935.12,935.36,935.02,935.36,4065.0,932.8792,933.1186,932.7794,933.1186,4065.0
2024-11-11 12:40:00,935.36,936.71,935.36,936.48,6619.0,933.1186,934.4654,933.1186,934.2359,6619.0
2024-11-11 12:45:00,936.26,936.42,934.55,934.89,6844.0,934.0165,934.1761,932.3105,932.6497,6844.0
2024-11-11 12:50:00,935.0,935.47,934.88,935.24,2934.0,932.7595,933.2283,932.6398,932.9989,2934.0
2024-11-11 12:55:00,935.07,935.61,934.97,935.11,2350.0,932.8293,933.368,932.7295,932.8692,2350.0
2024-11-11 13:00:00,935.33,935.46,934.56,934.85,2585.0,933.0887,933.2184,932.3205,932.6098,2585.0
2024-11-11 13:05:00,934.85,934.85,933.17,934.45,5730.0,932.6098,932.6098,930.9339,932.2108,5730.0
2024-11-11 13:10:00,934.2,934.32,933.73,934.0,2071.0,931.9614,932.0811,931.4925,931.7619,2071.0
2024-11-11 13:15:00,934.26,934.26,933.42,933.63,1013.0,932.0212,932.0212,931.1833,931.3928,1013.0
2024-11-11 13:20:00,933.69,933.88,932.74,933.84,5482.0,931.4526,931.6422,930.5049,931.6022,5482.0
2024-11-11 13:25:00,934.05,934.92,933.82,934.92,1914.0,931.8117,932.6797,931.5823,932.6797,1914.0
2024-11-11 13:30:00,934.91,935.14,933.99,934.0,4630.0,932.6697,932.8991,931.7519,931.7619,4630.0
2024-11-11 13:35:00,933.66,933.77,932.75,933.3,5895.0,931.4227,931.5324,930.5149,931.0635,5895.0
2024-11-11 13:40:00,933.35,934.32,933.06,934.26,3438.0,931.1134,932.0811,930.8241,932.0212,3438.0
2024-11-11 13:45:00,934.31,934.35,933.6,934.09,3671.0,932.0711,932.111,931.3628,931.8517,3671.0
2024-11-11 13:50:00,934.0,935.08,933.64,934.93,4030.0,931.7619,932.8393,931.4027,932.6896,4030.0
2024-11-11 13:55:00,934.92,935.25,934.37,934.73,3717.0,932.6797,933.0089,932.131,932.4901,3717.0
2024-11-11 14:00:00,934.45,934.8,933.83,933.83,3082.0,932.2108,932.5599,931.5923,931.5923,3082.0
2024-11-11 14:05:00,934.13,934.7,934.13,934.5,1737.0,931.8916,932.4602,931.8916,932.2607,1737.0
2024-11-11 14:10:00,934.55,935.26,934.48,934.7,5470.0,932.3105,933.0188,932.2407,932.4602,5470.0
2024-11-11 14:15:00,934.74,934.92,932.91,933.28,5836.0,932.5001,932.6797,930.6745,931.0436,5836.0
2024-11-11 14:20:00,933.14,934.34,933.14,934.1,6587.0,930.9039,932.1011,930.9039,931.8616,6587.0
2024-11-11 14:25:00,934.1,935.28,934.1,934.3,9392.0,931.8616,933.0388,931.8616,932.0611,9392.0
2024-11-11 14:30:00,934.66,935.21,934.1,934.36,5847.0,932.4203,932.969,931.8616,932.121,5847.0
2024-11-11 14:35:00,934.26,934.74,934.0,934.74,3365.0,932.0212,932.5001,931.7619,932.5001,3365.0
2024-11-11 14:40:00,934.75,935.38,934.57,935.37,6827.0,932.5101,933.1386,932.3305,933.1286,6827.0
2024-11-11 14:45:00,935.25,935.71,934.85,935.71,6133.0,933.0089,933.4678,932.6098,933.4678,6133.0
2024-11-11 14:50:00,935.55,936.0,935.54,935.71,3412.0,933.3082,933.7571,933.2982,933.4678,3412.0
2024-11-11 14:55:00,935.71,935.85,935.41,935.66,2300.0,933.4678,933.6074,933.1685,933.4179,2300.0
2024-11-11 15:00:00,935.87,935.99,934.85,934.85,3882.0,933.6274,933.7471,932.6098,932.6098,3882.0
2024-11-11 15:05:00,934.9,935.55,934.24,935.55,9571.0,932.6597,933.3082,932.0013,933.3082,9571.0
2024-11-11 15:10:00,935.62,935.92,934.81,935.17,7179.0,933.378,933.6773,932.5699,932.9291,7179.0
2024-11-11 15:15:00,935.33,935.45,935.07,935.1,3934.0,933.0887,933.2084,932.8293,932.8592,3934.0
2024-11-11 15:20:00,935.36,935.77,934.36,934.36,5290.0,933.1186,933.5276,932.121,932.121,5290.0
2024-11-11 15:25:00,934.31,934.66,933.94,934.11,5924.0,932.0711,932.4203,931.702,931.8716,5924.0
2024-11-11 15:30:00,934.11,934.31,933.28,933.28,6783.0,931.8716,932.0711,931.0436,931.0436,6783.0
2024-11-11 15:35:00,933.21,933.93,933.17,933.92,6898.0,930.9738,931.692,930.9339,931.6821,6898.0
2024-11-11 15:40:00,933.94,934.7,933.74,933.76,7101.0,931.702,932.4602,931.5025,931.5224,7101.0
2024-11-11 15:45:00,933.86,934.31,933.65,933.75,6534.0,931.6222,932.0711,931.4127,931.5125,6534.0
2024-11-11 15:50:00,933.62,933.62,931.9,932.43,21784.0,931.3828,931.3828,929.6669,930.1956,21784.0
2024-11-11 15:55:00,932.57,932.97,931.43,932.97,38479.0,930.3353,930.7343,929.198,930.7343,38479.0
2024-11-12 09:30:00,935.95,935.95,930.12,930.87,24900.0,933.7072,933.7072,927.8912,928.6394,24900.0
2024-11-12 09:35:00,930.78,930.87,928.43,930.55,18714.0,928.5496,928.6394,926.2052,928.3201,18714.0
2024-11-12 09:40:00,929.9,930.3,927.0,927.9,15297.0,927.6717,928.0707,924.7786,925.6765,15297.0
2024-11-12 09:45:00,927.94,930.3,927.46,930.3,6447.0,925.7164,928.0707,925.2375,928.0707,6447.0
2024-11-12 09:50:00,930.76,932.73,930.69,931.77,6597.0,928.5296,930.4949,928.4598,929.5372,6597.0
2024-11-12 09:55:00,931.7,933.64,931.55,932.37,5001.0,929.4674,931.4027,929.3177,930.1358,5001.0
2024-11-12 10:00:00,931.26,932.94,931.03,931.97,9860.0,929.0284,930.7044,928.799,929.7367,9860.0
2024-11-12 10:05:00,931.39,931.85,930.78,931.74,3979.0,929.1581,929.617,928.5496,929.5073,3979.0
2024-11-12 10:10:00,931.59,934.45,931.18,933.92,9194.0,929.3576,932.2108,928.9486,931.6821,9194.0
2024-11-12 10:15:00,934.44,937.26,933.99,936.61,22474.0,932.2008,935.0141,931.7519,934.3656,22474.0
2024-11-12 10:20:00,936.67,938.49,936.66,937.31,11166.0,934.4255,936.2411,934.4155,935.0639,11166.0
2024-11-12 10:25:00,937.54,937.8,936.54,937.8,7768.0,935.2934,935.5528,934.2958,935.5528,7768.0
2024-11-12 10:30:00,937.76,939.19,937.7,939.13,8646.0,935.5129,936.9394,935.453,936.8796,8646.0
2024-11-12 10:35:00,939.41,939.52,936.93,937.12,3903.0,937.1589,937.2686,934.6848,934.8744,3903.0
2024-11-12 10:40:00,936.71,936.89,935.78,935.97,4361.0,934.4654,934.6449,933.5376,933.7271,4361.0
2024-11-12 10:45:00,936.06,936.65,934.19,934.44,3478.0,933.8169,934.4055,931.9514,932.2008,3478.0
2024-11-12 10:50:00,934.85,936.08,934.47,935.31,4776.0,932.6098,933.8369,932.2307,933.0687,4776.0
2024-11-12 10:55:00,934.93,936.24,934.63,935.36,5220.0,932.6896,933.9965,932.3904,933.1186,5220.0
2024-11-12 11:00:00,935.3,937.62,934.74,937.2,7155.0,933.0588,935.3732,932.5001,934.9542,7155.0
2024-11-12 11:05:00,937.75,938.49,937.25,937.73,8916.0,935.5029,936.2411,935.0041,935.4829,8916.0
2024-11-12 11:10:00,938.68,938.68,937.24,937.86,3417.0,936.4307,936.4307,934.9941,935.6126,3417.0
2024-11-12 11:15:00,938.27,939.56,937.92,938.38,11432.0,936.0216,937.3085,935.6725,936.1314,11432.0
2024-11-12 11:20:00,937.93,937.93,936.82,937.02,8141.0,935.6824,935.6824,934.5751,934.7746,8141.0
2024-11-12 11:25:00,936.66,937.45,936.1,936.1,4147.0,934.4155,935.2036,933.8568,933.8568,4147.0
2024-11-12 11:30:00,936.35,936.74,934.42,934.48,8583.0,934.1062,934.4953,932.1809,932.2407,8583.0
2024-11-12 11:35:00,934.92,935.54,933.73,933.99,3662.0,932.6797,933.2982,931.4925,931.7519,3662.0
2024-11-12 11:40:00,934.44,934.74,932.51,932.81,4824.0,932.2008,932.5001,930.2754,930.5747,4824.0
2024-11-12 11:45:00,933.43,934.13,933.31,933.56,1775.0,931.1932,931.8916,931.0735,931.3229,1775.0
2024-11-12 11:50:00,933.64,935.27,933.64,934.91,3114.0,931.4027,933.0288,931.4027,932.6697,3114.0
2024-11-12 11:55:00,934.91,935.1,934.15,934.34,2497.0,932.6697,932.8592,931.9115,932.1011,2497.0
2024-11-12 12:00:00,934.35,934.35,932.94,933.34,2900.0,932.111,932.111,930.7044,931.1034,2900.0
2024-11-12 12:05:00,933.02,933.21,932.86,932.86,500.0,930.7842,930.9738,930.6246,930.6246,500.0
2024-11-12 12:10:00,932.91,933.7,932.66,932.66,4503.0,930.6745,931.4626,930.4251,930.4251,4503.0
2024-11-12 12:15:00,932.23,932.93,932.23,932.89,707.0,929.9961,930.6944,929.9961,930.6545,707.0
2024-11-12 12:20:00,932.5,933.01,932.04,932.59,3641.0,930.2655,930.7742,929.8066,930.3552,3641.0
2024-11-12 12:25:00,933.0,933.41,932.99,933.32,1937.0,930.7643,931.1733,930.7543,931.0835,1937.0
2024-11-12 12:30:00,933.35,933.6,932.59,932.94,5587.0,931.1134,931.3628,930.3552,930.7044,5587.0
2024-11-12 12:35:00,932.88,933.42,932.72,932.96,2705.0,930.6445,931.1833,930.4849,930.7244,2705.0
2024-11-12 12:40:00,932.96,933.24,932.17,932.17,1556.0,930.7244,931.0037,929.9363,929.9363,1556.0
2024-11-12 12:45:00,932.11,932.31,931.24,931.24,3356.0,929.8764,930.0759,929.0085,929.0085,3356.0
2024-11-12 12:50:00,931.19,931.19,930.7,930.7,817.0,928.9586,928.9586,928.4698,928.4698,817.0
2024-11-12 12:55:00,931.04,931.52,929.69,930.11,5779.0,928.809,929.2878,927.4622,927.8812,5779.0
2024-11-12 13:00:00,930.12,930.58,929.88,929.88,2373.0,927.8912,928.3501,927.6517,927.6517,2373.0
2024-11-12 13:05:00,930.0,930.52,929.88,930.3,3087.0,927.7715,928.2902,927.6517,928.0707,3087.0
2024-11-12 13:10:00,930.33,931.01,930.22,930.75,3616.0,928.1007,928.779,927.9909,928.5197,3616.0
2024-11-12 13:15:00,931.42,931.42,930.82,931.02,3810.0,929.188,929.188,928.5895,928.789,3810.0
2024-11-12 13:20:00,931.23,931.64,930.79,931.52,5227.0,928.9985,929.4075,928.5596,929.2878,5227.0
2024-11-12 13:25:00,931.57,932.0,931.42,931.84,2974.0,929.3377,929.7667,929.188,929.607,2974.0
2024-11-12 13:30:00,932.06,932.36,931.7,932.36,2754.0,929.8265,930.1258,929.4674,930.1258,2754.0
2024-11-12 13:35:00,932.43,933.4,932.2,933.18,7921.0,930.1956,931.1633,929.9662,930.9438,7921.0
2024-11-12 13:40:00,933.18,933.86,933.09,933.5,4085.0,930.9438,931.6222,930.854,931.2631,4085.0
2024-11-12 13:45:00,933.64,933.98,933.39,933.65,2323.0,931.4027,931.7419,931.1533,931.4127,2323.0
2024-11-12 13:50:00,934.37,934.77,934.33,934.56,1825.0,932.131,932.53,932.0911,932.3205,1825.0
2024-11-12 13:55:00,934.54,936.14,934.33,935.42,3047.0,932.3006,933.8967,932.0911,933.1785,3047.0
2024-11-12 14:00:00,935.88,935.95,935.36,935.36,2951.0,933.6374,933.7072,933.1186,933.1186,2951.0
2024-11-12 14:05:00,935.3,935.74,935.09,935.31,2528.0,933.0588,933.4977,932.8493,933.0687,2528.0
2024-11-12 14:10:00,935.43,936.86,935.43,936.86,3553.0,933.1884,934.615,933.1884,934.615,3553.0
2024-11-12 14:15:00,936.94,936.97,936.67,936.67,1870.0,934.6948,934.7247,934.4255,934.4255,1870.0
2024-11-12 14:20:00,937.05,937.07,936.25,936.86,2586.0,934.8046,934.8245,934.0065,934.615,2586.0
2024-11-12 14:25:00,936.71,937.15,936.33,937.04,2811.0,934.4654,934.9043,934.0863,934.7946,2811.0
2024-11-12 14:30:00,937.04,937.33,936.31,936.59,4802.0,934.7946,935.0839,934.0663,934.3457,4802.0
2024-11-12 14:35:00,936.6,936.83,936.33,936.64,1113.0,934.3556,934.5851,934.0863,934.3955,1113.0
2024-11-12 14:40:00,936.51,936.51,935.87,935.96,1300.0,934.2659,934.2659,933.6274,933.7172,1300.0
2024-11-12 14:45:00,936.09,936.25,935.74,935.93,3036.0,933.8469,934.0065,933.4977,933.6872,3036.0
2024-11-12 14:50:00,935.93,936.43,935.75,936.02,3715.0,933.6872,934.186,933.5077,933.777,3715.0
2024-11-12 14:55:00,936.02,936.3,935.85,936.03,1657.0,933.777,934.0564,933.6074,933.787,1657.0
2024-11-12 15:00:00,936.05,936.35,935.0,935.0,4620.0,933.807,934.1062,932.7595,932.7595,4620.0
2024-11-12 15:05:00,934.98,934.98,933.92,934.15,2024.0,932.7395,932.7395,931.6821,931.9115,2024.0
2024-11-12 15:10:00,934.08,934.27,933.83,934.06,2294.0,931.8417,932.0312,931.5923,931.8217,2294.0
2024-11-12 15:15:00,934.08,934.08,933.33,933.61,1764.0,931.8417,931.8417,931.0935,931.3728,1764.0
2024-11-12 15:20:00,933.77,934.42,933.77,934.42,2985.0,931.5324,932.1809,931.5324,932.1809,2985.0
2024-11-12 15:25:00,934.44,934.72,934.25,934.37,3863.0,932.2008,932.4801,932.0113,932.131,3863.0
2024-11-12 15:30:00,934.4,934.4,933.6,933.84,3678.0,932.1609,932.1609,931.3628,931.6022,3678.0
2024-11-12 15:35:00,933.52,934.33,933.32,933.93,4206.0,931.283,932.0911,931.0835,931.692,4206.0
2024-11-12 15:40:00,933.89,934.04,932.6,933.27,4216.0,931.6521,931.8018,930.3652,931.0336,4216.0
2024-11-12 15:45:00,933.04,933.04,932.2,932.58,3969.0,930.8042,930.8042,929.9662,930.3453,3969.0
2024-11-12 15:50:00,932.25,932.57,930.66,932.56,11357.0,930.0161,930.3353,928.4299,930.3253,11357.0
2024-11-12 15:55:00,931.68,933.06,931.39,932.41,30865.0,929.4474,930.8241,929.1581,930.1757,30865.0
2024-11-13 09:30:00,931.18,931.18,924.0,925.0,39404.0,928.9486,928.9486,921.7858,922.7834,39404.0
2024-11-13 09:35:00,925.4,928.29,924.06,927.16,10272.0,923.1825,926.0655,921.8457,924.9383,10272.0
2024-11-13 09:40:00,927.47,929.13,923.42,923.46,42020.0,925.2475,926.9035,921.2072,921.2471,42020.0
2024-11-13 09:45:00,923.44,926.7,923.2,926.7,11583.0,921.2272,924.4794,920.9877,924.4794,11583.0
2024-11-13 09:50:00,927.39,927.86,924.79,927.44,12603.0,925.1677,925.6366,922.5739,925.2176,12603.0
2024-11-13 09:55:00,927.05,929.31,926.9,928.03,6507.0,924.8285,927.0831,924.6789,925.8062,6507.0
2024-11-13 10:00:00,927.65,929.06,927.11,928.87,2670.0,925.4271,926.8337,924.8884,926.6442,2670.0
2024-11-13 10:05:00,928.95,930.0,928.24,929.88,7696.0,926.724,927.7715,926.0157,927.6517,7696.0
2024-11-13 10:10:00,929.3,932.07,929.3,931.32,12745.0,927.0731,929.8365,927.0731,929.0883,12745.0
2024-11-13 10:15:00,930.8,933.49,930.8,932.96,11498.0,928.5695,931.2531,928.5695,930.7244,11498.0
2024-11-13 10:20:00,932.78,932.99,931.18,931.25,5617.0,930.5448,930.7543,928.9486,929.0185,5617.0
2024-11-13 10:25:00,931.5,931.5,930.3,930.87,4426.0,929.2679,929.2679,928.0707,928.6394,4426.0
2024-11-13 10:30:00,931.0,933.01,930.33,932.63,5511.0,928.7691,930.7742,928.1007,930.3951,5511.0
2024-11-13 10:35:00,932.56,933.8,932.56,933.49,5325.0,930.3253,931.5623,930.3253,931.2531,5325.0
2024-11-13 10:40:00,933.5,933.85,931.91,933.85,17183.0,931.2631,931.6122,929.6769,931.6122,17183.0
2024-11-13 10:45:00,933.19,933.52,930.85,930.85,2670.0,930.9538,931.283,928.6194,928.6194,2670.0
2024-11-13 10:50:00,931.21,931.65,930.44,931.02,3144.0,928.9786,929.4175,928.2104,928.789,3144.0
2024-11-13 10:55:00,931.84,932.36,931.11,931.46,2605.0,929.607,930.1258,928.8788,929.228,2605.0
2024-11-13 11:00:00,931.46,931.98,930.65,930.65,2395.0,929.228,929.7467,928.4199,928.4199,2395.0
2024-11-13 11:05:00,930.6,930.91,930.05,930.52,3017.0,928.37,928.6793,927.8213,928.2902,3017.0
2024-11-13 11:10:00,930.56,930.57,929.65,929.65,8914.0,928.3301,928.3401,927.4223,927.4223,8914.0
2024-11-13 11:15:00,929.5,932.09,929.47,931.64,3158.0,927.2726,929.8564,927.2427,929.4075,3158.0
2024-11-13 11:20:00,931.76,932.1,931.08,931.17,1663.0,929.5272,929.8664,928.8489,928.9386,1663.0
2024-11-13 11:25:00,931.3,931.82,930.88,930.89,4861.0,929.0683,929.5871,928.6493,928.6593,4861.0
2024-11-13 11:30:00,931.14,931.98,930.47,931.98,3932.0,928.9087,929.7467,928.2403,929.7467,3932.0
2024-11-13 11:35:00,931.09,931.5,931.0,931.01,2445.0,928.8588,929.2679,928.7691,928.779,2445.0
2024-11-13 11:40:00,930.85,930.95,930.28,930.28,3208.0,928.6194,928.7192,928.0508,928.0508,3208.0
2024-11-13 11:45:00,931.29,932.17,931.29,931.87,1756.0,929.0584,929.9363,929.0584,929.637,1756.0
2024-11-13 11:50:00,931.69,932.5,931.34,932.11,3750.0,929.4574,930.2655,929.1082,929.8764,3750.0
2024-11-13 11:55:00,932.11,932.71,932.0,932.04,1624.0,929.8764,930.475,929.7667,929.8066,1624.0
2024-11-13 12:00:00,931.72,931.72,931.28,931.43,2110.0,929.4873,929.4873,929.0484,929.198,2110.0
2024-11-13 12:05:00,931.32,931.52,930.77,931.31,3961.0,929.0883,929.2878,928.5396,929.0783,3961.0
2024-11-13 12:10:00,931.29,931.6,930.57,931.17,3030.0,929.0584,929.3676,928.3401,928.9386,3030.0
2024-11-13 12:15:00,931.22,931.71,930.44,930.79,3859.0,928.9885,929.4774,928.2104,928.5596,3859.0
2024-11-13 12:20:00,930.24,930.53,928.59,929.28,2367.0,928.0109,928.3002,926.3648,927.0532,2367.0
2024-11-13 12:25:00,928.94,930.47,928.94,930.43,1618.0,926.714,928.2403,926.714,928.2004,1618.0
2024-11-13 12:30:00,930.42,931.15,930.42,930.75,1405.0,928.1904,928.9187,928.1904,928.5197,1405.0
2024-11-13 12:35:00,931.06,931.61,930.59,931.59,2619.0,928.8289,929.3776,928.36,929.3576,2619.0
2024-11-13 12:40:00,931.91,932.84,931.9,932.08,3712.0,929.6769,930.6046,929.6669,929.8465,3712.0
2024-11-13 12:45:00,932.5,933.48,932.49,933.48,934.0,930.2655,931.2431,930.2555,931.2431,934.0
2024-11-13 12:50:00,933.54,933.54,933.17,933.26,2624.0,931.303,931.303,930.9339,931.0236,2624.0
2024-11-13 12:55:00,933.38,934.68,933.35,934.43,3424.0,931.1434,932.4402,931.1134,932.1908,3424.0
2024-11-13 13:00:00,934.61,934.88,934.1,934.1,2293.0,932.3704,932.6398,931.8616,931.8616,2293.0
2024-11-13 13:05:00,933.95,934.0,933.34,933.35,1530.0,931.712,931.7619,931.1034,931.1134,1530.0
2024-11-13 13:10:00,933.57,933.63,933.0,933.63,1514.0,931.3329,931.3928,930.7643,931.3928,1514.0
2024-11-13 13:15:00,933.01,934.01,933.01,933.36,1321.0,930.7742,931.7718,930.7742,931.1234,1321.0
2024-11-13 13:20:00,933.35,934.76,933.35,934.4,3643.0,931.1134,932.52,931.1134,932.1609,3643.0
2024-11-13 13:25:00,934.49,934.63,934.15,934.15,700.0,932.2507,932.3904,931.9115,931.9115,700.0
2024-11-13 13:30:00,934.48,934.64,933.19,933.2,4424.0,932.2407,932.4003,930.9538,930.9638,4424.0
2024-11-13 13:35:00,933.8,933.8,933.15,933.59,951.0,931.5623,931.5623,930.9139,931.3528,951.0
2024-11-13 13:40:00,933.16,933.76,932.58,932.58,2450.0,930.9239,931.5224,930.3453,930.3453,2450.0
2024-11-13 13:45:00,932.71,933.65,932.71,932.98,4123.0,930.475,931.4127,930.475,930.7443,4123.0
2024-11-13 13:50:00,933.3,934.34,933.07,934.14,2525.0,931.0635,932.1011,930.8341,931.9015,2525.0
2024-11-13 13:55:00,934.46,934.46,933.56,933.56,2067.0,932.2208,932.2208,931.3229,931.3229,2067.0
2024-11-13 14:00:00,933.44,933.78,933.12,933.27,800.0,931.2032,931.5424,930.884,931.0336,800.0
2024-11-13 14:05:00,933.57,933.76,932.99,932.99,1796.0,931.3329,931.5224,930.7543,930.7543,1796.0
2024-11-13 14:10:00,933.23,933.86,932.96,933.86,7248.0,930.9937,931.6222,930.7244,931.6222,7248.0
2024-11-13 14:15:00,933.98,934.28,933.52,934.0,4700.0,931.7419,932.0412,931.283,931.7619,4700.0
2024-11-13 14:20:00,933.87,935.27,933.86,935.1,5578.0,931.6322,933.0288,931.6222,932.8592,5578.0
2024-11-13 14:25:00,935.3,935.94,935.08,935.74,3837.0,933.0588,933.6972,932.8393,933.4977,3837.0
2024-11-13 14:30:00,935.58,936.03,935.0,935.3,6179.0,933.3381,933.787,932.7595,933.0588,6179.0
2024-11-13 14:35:00,935.38,935.39,934.62,935.23,2323.0,933.1386,933.1485,932.3804,932.9889,2323.0
2024-11-13 14:40:00,935.1,935.53,934.69,935.19,2232.0,932.8592,933.2882,932.4502,932.949,2232.0
2024-11-13 14:45:00,935.3,935.6,934.59,935.0,2099.0,933.0588,933.358,932.3505,932.7595,2099.0
2024-11-13 14:50:00,934.8,935.24,934.72,935.24,1560.0,932.5599,932.9989,932.4801,932.9989,1560.0
2024-11-13 14:55:00,934.78,935.07,934.67,935.01,2319.0,932.54,932.8293,932.4303,932.7694,2319.0
2024-11-13 15:00:00,934.88,935.29,934.87,935.11,4315.0,932.6398,933.0488,932.6298,932.8692,4315.0
2024-11-13 15:05:00,935.27,936.05,935.27,936.05,3036.0,933.0288,933.807,933.0288,933.807,3036.0
2024-11-13 15:10:00,936.05,937.17,935.79,937.07,5640.0,933.807,934.9243,933.5476,934.8245,5640.0
2024-11-13 15:15:00,937.17,937.59,936.56,936.56,4519.0,934.9243,935.3433,934.3157,934.3157,4519.0
2024-11-13 15:20:00,936.7,936.98,935.8,935.89,2722.0,934.4554,934.7347,933.5576,933.6473,2722.0
2024-11-13 15:25:00,935.59,936.34,935.3,936.18,5054.0,933.3481,934.0963,933.0588,933.9366,5054.0
2024-11-13 15:30:00,935.89,936.51,935.4,935.71,4219.0,933.6473,934.2659,933.1585,933.4678,4219.0
2024-11-13 15:35:00,935.42,936.67,935.42,936.16,3553.0,933.1785,934.4255,933.1785,933.9167,3553.0
2024-11-13 15:40:00,936.16,936.71,935.81,936.71,7982.0,933.9167,934.4654,933.5675,934.4654,7982.0
2024-11-13 15:45:00,936.71,937.11,936.6,936.83,5516.0,934.4654,934.8644,934.3556,934.5851,5516.0
2024-11-13 15:50:00,936.52,936.61,934.13,934.14,9678.0,934.2758,934.3656,931.8916,931.9015,9678.0
2024-11-13 15:55:00,933.82,934.42,932.57,933.64,45756.0,931.5823,932.1809,930.3353,931.4027,45756.0
2024-11-14 09:30:00,927.0,928.69,924.65,925.8,53531.0,924.7786,926.4646,922.4343,923.5815,53531.0
2024-11-14 09:35:00,925.8,928.68,924.23,927.26,15576.0,923.5815,926.4546,922.0153,925.038,15576.0
2024-11-14 09:40:00,927.27,928.15,924.29,924.75,10015.0,925.048,925.9259,922.0751,922.534,10015.0
2024-11-14 09:45:00,924.89,927.6,924.89,927.6,5840.0,922.6737,925.3772,922.6737,925.3772,5840.0
2024-11-14 09:50:00,927.72,928.88,927.03,928.44,7623.0,925.4969,926.6541,924.8086,926.2152,7623.0
2024-11-14 09:55:00,929.44,929.44,928.05,929.18,6006.0,927.2128,927.2128,925.8261,926.9534,6006.0
2024-11-14 10:00:00,928.77,929.02,927.28,927.97,6084.0,926.5444,926.7938,925.058,925.7463,6084.0
2024-11-14 10:05:00,927.99,928.83,927.25,928.54,5007.0,925.7663,926.6043,925.028,926.3149,5007.0
2024-11-14 10:10:00,928.61,928.61,926.0,926.57,12237.0,926.3848,926.3848,923.781,924.3497,12237.0
2024-11-14 10:15:00,927.13,927.16,923.83,924.19,14123.0,924.9083,924.9383,921.6162,921.9754,14123.0
2024-11-14 10:20:00,924.19,924.88,924.0,924.78,5127.0,921.9754,922.6637,921.7858,922.564,5127.0
2024-11-14 10:25:00,924.29,924.52,923.56,924.15,9870.0,922.0751,922.3046,921.3469,921.9355,9870.0
2024-11-14 10:30:00,924.15,926.19,923.16,926.09,12615.0,921.9355,923.9706,920.9478,923.8708,12615.0
2024-11-14 10:35:00,926.38,927.29,925.94,926.41,7397.0,924.1601,925.0679,923.7212,924.1901,7397.0
2024-11-14 10:40:00,926.77,927.26,926.63,927.15,3323.0,924.5492,925.038,924.4095,924.9283,3323.0
2024-11-14 10:45:00,927.13,928.0,927.12,927.98,4404.0,924.9083,925.7762,924.8984,925.7563,4404.0
2024-11-14 10:50:00,928.17,928.17,927.1,927.22,5551.0,925.9458,925.9458,924.8784,924.9981,5551.0
2024-11-14 10:55:00,927.28,928.02,926.86,928.02,4942.0,925.058,925.7962,924.639,925.7962,4942.0
2024-11-14 11:00:00,927.71,927.85,926.74,926.74,2240.0,925.4869,925.6266,924.5193,924.5193,2240.0
2024-11-14 11:05:00,927.05,927.24,926.46,926.48,4550.0,924.8285,925.0181,924.2399,924.2599,4550.0
2024-11-14 11:10:00,926.35,927.4,926.21,927.05,4940.0,924.1302,925.1777,923.9905,924.8285,4940.0
2024-11-14 11:15:00,927.18,927.18,926.68,926.88,2835.0,924.9582,924.9582,924.4594,924.6589,2835.0
2024-11-14 11:20:00,926.88,928.41,926.76,928.41,5180.0,924.6589,926.1853,924.5392,926.1853,5180.0
2024-11-14 11:25:00,927.98,929.44,927.98,929.18,4293.0,925.7563,927.2128,925.7563,926.9534,4293.0
2024-11-14 11:30:00,929.64,930.35,928.98,929.82,9117.0,927.4123,928.1206,926.7539,927.5919,9117.0
2024-11-14 11:35:00,929.82,930.55,929.69,929.78,8309.0,927.5919,928.3201,927.4622,927.552,8309.0
2024-11-14 11:40:00,929.9,931.15,929.85,929.94,6357.0,927.6717,928.9187,927.6218,927.7116,6357.0
2024-11-14 11:45:00,929.93,930.05,928.11,928.46,6504.0,927.7016,927.8213,925.886,926.2351,6504.0
2024-11-14 11:50:00,928.53,928.75,927.81,928.58,4564.0,926.305,926.5244,925.5867,926.3549,4564.0
2024-11-14 11:55:00,928.15,928.72,928.15,928.58,1743.0,925.9259,926.4945,925.9259,926.3549,1743.0
2024-11-14 12:00:00,928.5,928.54,927.54,927.54,2515.0,926.275,926.3149,925.3173,925.3173,2515.0
2024-11-14 12:05:00,928.04,928.27,927.66,928.0,1310.0,925.8161,926.0456,925.4371,925.7762,1310.0
2024-11-14 12:10:00,927.91,928.71,927.22,927.56,2327.0,925.6865,926.4845,924.9981,925.3373,2327.0
2024-11-14 12:15:00,927.54,927.54,926.49,926.49,2561.0,925.3173,925.3173,924.2699,924.2699,2561.0
2024-11-14 12:20:00,926.91,927.6,926.66,927.6,1594.0,924.6889,925.3772,924.4395,925.3772,1594.0
2024-11-14 12:25:00,927.28,927.28,926.5,926.5,2812.0,925.058,925.058,924.2798,924.2798,2812.0
2024-11-14 12:30:00,926.78,927.09,926.19,926.5,4824.0,924.5592,924.8684,923.9706,924.2798,4824.0
2024-11-14 12:35:00,926.52,928.57,926.52,928.57,5186.0,924.2998,926.3449,924.2998,926.3449,5186.0
2024-11-14 12:40:00,928.46,928.88,927.95,928.88,4412.0,926.2351,926.6541,925.7264,926.6541,4412.0
2024-11-14 12:45:00,928.22,928.24,925.94,926.29,7337.0,925.9957,926.0157,923.7212,924.0703,7337.0
2024-11-14 12:50:00,927.2,927.61,926.51,927.15,5663.0,924.9782,925.3872,924.2898,924.9283,5663.0
2024-11-14 12:55:00,927.11,927.48,926.34,927.25,5406.0,924.8884,925.2575,924.1202,925.028,5406.0
2024-11-14 13:00:00,927.01,927.25,926.46,927.25,5921.0,924.7886,925.028,924.2399,925.028,5921.0
2024-11-14 13:05:00,927.1,927.79,927.02,927.3,2476.0,924.8784,925.5667,924.7986,925.0779,2476.0
2024-11-14 13:10:00,928.0,928.86,928.0,928.86,1404.0,925.7762,926.6342,925.7762,926.6342,1404.0
2024-11-14 13:15:00,928.86,929.0,928.42,928.66,2217.0,926.6342,926.7738,926.1952,926.4347,2217.0
2024-11-14 13:20:00,929.02,929.33,928.87,929.04,4288.0,926.7938,927.1031,926.6442,926.8138,4288.0
2024-11-14 13:25:00,929.04,929.32,928.25,928.25,2990.0,926.8138,927.0931,926.0256,926.0256,2990.0
2024-11-14 13:30:00,928.4,929.0,928.31,928.84,1832.0,926.1753,926.7738,926.0855,926.6142,1832.0
2024-11-14 13:35:00,928.87,928.87,928.2,928.29,2023.0,926.6442,926.6442,925.9758,926.0655,2023.0
2024-11-14 13:40:00,928.28,928.8,928.08,928.74,4473.0,926.0556,926.5743,925.8561,926.5145,4473.0
2024-11-14 13:45:00,928.74,928.75,928.28,928.41,1922.0,926.5145,926.5244,926.0556,926.1853,1922.0
2024-11-14 13:50:00,928.64,928.64,927.65,927.74,2467.0,926.4147,926.4147,925.4271,925.5169,2467.0
2024-11-14 13:55:00,927.43,927.43,926.63,926.83,1156.0,925.2076,925.2076,924.4095,924.609,1156.0
2024-11-14 14:00:00,926.43,928.97,926.43,928.95,5005.0,924.21,926.7439,924.21,926.724,5005.0
2024-11-14 14:05:00,929.2,929.42,928.81,929.12,2821.0,926.9734,927.1928,926.5843,926.8936,2821.0
2024-11-14 14:10:00,929.22,929.22,928.32,928.32,2299.0,926.9933,926.9933,926.0955,926.0955,2299.0
2024-11-14 14:15:00,928.15,928.62,927.82,928.12,5759.0,925.9259,926.3948,925.5967,925.896,5759.0
2024-11-14 14:20:00,928.38,928.78,928.07,928.57,3317.0,926.1553,926.5544,925.8461,926.3449,3317.0
2024-11-14 14:25:00,928.56,928.57,927.81,928.31,4140.0,926.3349,926.3449,925.5867,926.0855,4140.0
2024-11-14 14:30:00,928.38,929.24,928.27,928.27,7799.0,926.1553,927.0133,926.0456,926.0456,7799.0
2024-11-14 14:35:00,928.78,928.78,927.75,928.05,2873.0,926.5544,926.5544,925.5268,925.8261,2873.0
2024-11-14 14:40:00,928.02,928.32,927.06,927.1,3730.0,925.7962,926.0955,924.8385,924.8784,3730.0
2024-11-14 14:45:00,926.8,927.14,926.53,926.55,3071.0,924.5791,924.9183,924.3098,924.3297,3071.0
2024-11-14 14:50:00,926.6,927.54,926.58,927.42,4285.0,924.3796,925.3173,924.3596,925.1976,4285.0
2024-11-14 14:55:00,927.36,927.36,926.49,926.57,2421.0,925.1378,925.1378,924.2699,924.3497,2421.0
2024-11-14 15:00:00,926.31,926.31,924.5,924.54,9732.0,924.0903,924.0903,922.2846,922.3245,9732.0
2024-11-14 15:05:00,924.54,925.12,923.9,924.57,6354.0,922.3245,922.9031,921.6861,922.3545,6354.0
2024-11-14 15:10:00,924.69,925.29,924.3,924.88,4327.0,922.4742,923.0727,922.0851,922.6637,4327.0
2024-11-14 15:15:00,924.85,925.88,924.74,925.12,4295.0,922.6338,923.6613,922.5241,922.9031,4295.0
2024-11-14 15:20:00,924.91,925.44,924.81,925.0,4659.0,922.6936,923.2224,922.5939,922.7834,4659.0
2024-11-14 15:25:00,924.63,924.91,923.86,924.04,13352.0,922.4143,922.6936,921.6462,921.8257,13352.0
2024-11-14 15:30:00,924.04,924.04,922.17,923.34,14627.0,921.8257,921.8257,919.9602,921.1274,14627.0
2024-11-14 15:35:00,923.1,924.4,923.07,923.97,5641.0,920.888,922.1849,920.8581,921.7559,5641.0
2024-11-14 15:40:00,924.07,924.07,922.8,922.97,6246.0,921.8557,921.8557,920.5887,920.7583,6246.0
2024-11-14 15:45:00,922.9,923.6,922.65,922.77,6112.0,920.6885,921.3868,920.4391,920.5588,6112.0
2024-11-14 15:50:00,922.89,924.25,922.64,924.25,14544.0,920.6785,922.0352,920.4291,922.0352,14544.0
2024-11-14 15:55:00,924.21,924.27,922.71,924.1,28715.0,921.9953,922.0552,920.4989,921.8856,28715.0
2024-11-15 09:30:00,917.74,919.73,909.11,911.49,154323.0,915.5408,917.5261,906.9315,909.3058,154323.0
2024-11-15 09:35:00,911.94,912.54,905.56,907.99,26805.0,909.7547,910.3533,903.39,905.8142,26805.0
2024-11-15 09:40:00,907.98,911.52,907.09,911.1,11046.0,905.8042,909.3357,904.9164,908.9167,11046.0
2024-11-15 09:45:00,911.01,914.5,910.38,914.49,11549.0,908.827,912.3086,908.1985,912.2986,11549.0
2024-11-15 09:50:00,914.52,917.81,914.13,916.2,34601.0,912.3285,915.6107,911.9395,914.0045,34601.0
2024-11-15 09:55:00,915.63,916.05,914.16,915.01,4688.0,913.4359,913.8549,911.9694,912.8174,4688.0
2024-11-15 10:00:00,915.62,916.52,915.15,916.36,7690.0,913.4259,914.3238,912.957,914.1641,7690.0
2024-11-15 10:05:00,916.36,917.68,914.06,915.04,8060.0,914.1641,915.481,911.8696,912.8473,8060.0
2024-11-15 10:10:00,915.07,916.38,915.07,916.02,5744.0,912.8772,914.1841,912.8772,913.825,5744.0
2024-11-15 10:15:00,916.43,918.94,916.06,918.74,18655.0,914.234,916.738,913.8649,916.5384,18655.0
2024-11-15 10:20:00,918.64,920.55,917.57,919.74,17611.0,916.4387,918.3441,915.3712,917.536,17611.0
2024-11-15 10:25:00,919.19,919.3,918.0,918.1,7794.0,916.9874,917.0971,915.8002,915.9,7794.0
2024-11-15 10:30:00,918.48,919.04,916.71,919.04,14052.0,916.2791,916.8377,914.5133,916.8377,14052.0
2024-11-15 10:35:00,918.75,918.75,916.3,916.78,6235.0,916.5484,916.5484,914.1043,914.5831,6235.0
2024-11-15 10:40:00,916.72,917.21,914.42,915.3,7392.0,914.5233,915.0121,912.2288,913.1067,7392.0
2024-11-15 10:45:00,915.77,915.88,914.0,914.0,3533.0,913.5756,913.6853,911.8098,911.8098,3533.0
2024-11-15 10:50:00,914.0,916.75,914.0,914.51,8832.0,911.8098,914.5532,911.8098,912.3186,8832.0
2024-11-15 10:55:00,914.44,914.56,912.37,912.37,9549.0,912.2487,912.3684,910.1837,910.1837,9549.0
2024-11-15 11:00:00,912.42,913.2,911.55,911.55,5609.0,910.2336,911.0117,909.3657,909.3657,5609.0
2024-11-15 11:05:00,911.67,912.23,911.36,911.7,5617.0,909.4854,910.044,909.1761,909.5153,5617.0
2024-11-15 11:10:00,912.12,912.68,911.95,912.23,5336.0,909.9343,910.493,909.7647,910.044,5336.0
2024-11-15 11:15:00,912.22,913.03,911.73,912.79,4043.0,910.0341,910.8421,909.5452,910.6027,4043.0
2024-11-15 11:20:00,912.2,912.63,911.53,912.5,2466.0,910.0141,910.4431,909.3457,910.3134,2466.0
2024-11-15 11:25:00,913.08,913.89,912.81,913.48,1018.0,910.892,911.7001,910.6226,911.291,1018.0
2024-11-15 11:30:00,913.04,913.93,912.89,913.67,4942.0,910.8521,911.74,910.7025,911.4806,4942.0
2024-11-15 11:35:00,913.0,913.05,911.9,911.97,3382.0,910.8122,910.8621,909.7148,909.7847,3382.0
2024-11-15 11:40:00,912.06,912.06,911.35,911.94,3091.0,909.8744,909.8744,909.1661,909.7547,3091.0
2024-11-15 11:45:00,911.77,913.56,911.76,912.3,2914.0,909.5851,911.3708,909.5752,910.1139,2914.0
2024-11-15 11:50:00,912.11,912.58,911.0,911.38,7072.0,909.9243,910.3932,908.817,909.1961,7072.0
2024-11-15 11:55:00,911.01,911.47,910.28,911.47,5410.0,908.827,909.2859,908.0987,909.2859,5410.0
2024-11-15 12:00:00,910.84,912.0,910.73,910.8,4877.0,908.6574,909.8146,908.5476,908.6175,4877.0
2024-11-15 12:05:00,911.38,911.44,910.17,910.32,4353.0,909.1961,909.2559,907.989,908.1386,4353.0
2024-11-15 12:10:00,910.27,910.6,909.72,910.6,3762.0,908.0887,908.4179,907.54,908.4179,3762.0
2024-11-15 12:15:00,910.78,911.22,910.5,910.5,2161.0,908.5975,909.0365,908.3182,908.3182,2161.0
2024-11-15 12:20:00,910.78,910.78,910.27,910.4,3162.0,908.5975,908.5975,908.0887,908.2184,3162.0
2024-11-15 12:25:00,910.3,910.84,910.15,910.54,3022.0,908.1187,908.6574,907.969,908.3581,3022.0
2024-11-15 12:30:00,910.22,910.22,909.58,909.73,4839.0,908.0388,908.0388,907.4004,907.55,4839.0
2024-11-15 12:35:00,909.71,910.2,909.35,910.12,1753.0,907.5301,908.0189,907.1709,907.9391,1753.0
2024-11-15 12:40:00,910.44,911.31,909.95,911.3,2907.0,908.2583,909.1262,907.7695,909.1163,2907.0
2024-11-15 12:45:00,911.25,911.65,910.58,910.6,2047.0,909.0664,909.4654,908.398,908.4179,2047.0
2024-11-15 12:50:00,910.88,910.88,909.35,910.08,2300.0,908.6973,908.6973,907.1709,907.8992,2300.0
2024-11-15 12:55:00,909.62,911.3,909.62,910.97,2141.0,907.4403,909.1163,907.4403,908.7871,2141.0
2024-11-15 13:00:00,911.4,911.4,910.53,910.61,3244.0,909.216,909.216,908.3481,908.4279,3244.0
2024-11-15 13:05:00,911.0,911.45,910.81,911.14,2581.0,908.817,909.2659,908.6274,908.9566,2581.0
2024-11-15 13:10:00,910.9,911.35,910.9,911.27,5439.0,908.7172,909.1661,908.7172,909.0863,5439.0
2024-11-15 13:15:00,911.27,912.25,911.27,911.46,7327.0,909.0863,910.064,909.0863,909.2759,7327.0
2024-11-15 13:20:00,911.55,912.4,911.22,912.07,3713.0,909.3657,910.2136,909.0365,909.8844,3713.0
2024-11-15 13:25:00,911.91,912.77,911.77,912.6,4484.0,909.7248,910.5827,909.5851,910.4131,4484.0
2024-11-15 13:30:00,912.26,912.29,911.0,911.05,5455.0,910.074,910.1039,908.817,908.8669,5455.0
2024-11-15 13:35:00,910.87,911.33,910.85,910.85,2939.0,908.6873,909.1462,908.6673,908.6673,2939.0
2024-11-15 13:40:00,911.07,911.07,910.35,910.62,645.0,908.8868,908.8868,908.1685,908.4379,645.0
2024-11-15 13:45:00,910.36,910.62,909.25,909.33,2395.0,908.1785,908.4379,907.0712,907.151,2395.0
2024-11-15 13:50:00,909.81,909.81,908.92,909.01,3013.0,907.6298,907.6298,906.742,906.8317,3013.0
2024-11-15 13:55:00,909.08,909.77,908.73,909.77,3016.0,906.9016,907.5899,906.5524,907.5899,3016.0
2024-11-15 14:00:00,909.48,909.76,909.02,909.53,3326.0,907.3006,907.58,906.8417,907.3505,3326.0
2024-11-15 14:05:00,909.12,909.68,908.7,909.12,3729.0,906.9415,907.5001,906.5225,906.9415,3729.0
2024-11-15 14:10:00,909.44,910.7,909.12,910.7,3920.0,907.2607,908.5177,906.9415,908.5177,3920.0
2024-11-15 14:15:00,910.26,910.31,909.33,909.91,2222.0,908.0788,908.1286,907.151,907.7296,2222.0
2024-11-15 14:20:00,909.91,909.91,908.89,908.89,3174.0,907.7296,907.7296,906.712,906.712,3174.0
2024-11-15 14:25:00,909.47,909.48,908.74,908.75,2751.0,907.2906,907.3006,906.5624,906.5724,2751.0
2024-11-15 14:30:00,908.72,908.93,908.32,908.36,4460.0,906.5424,906.7519,906.1434,906.1833,4460.0
2024-11-15 14:35:00,908.41,909.3,908.31,908.7,2895.0,906.2332,907.1211,906.1334,906.5225,2895.0
2024-11-15 14:40:00,908.68,909.98,908.67,909.98,2850.0,906.5025,907.7994,906.4926,907.7994,2850.0
2024-11-15 14:45:00,909.9,910.95,909.81,910.19,5881.0,907.7196,908.7671,907.6298,908.0089,5881.0
2024-11-15 14:50:00,910.28,910.28,908.65,908.65,3801.0,908.0987,908.0987,906.4726,906.4726,3801.0
2024-11-15 14:55:00,908.72,908.99,908.5,908.75,5162.0,906.5424,906.8118,906.323,906.5724,5162.0
2024-11-15 15:00:00,908.61,908.9,908.54,908.83,4955.0,906.4327,906.722,906.3629,906.6522,4955.0
2024-11-15 15:05:00,908.73,909.23,908.41,909.23,12383.0,906.5524,907.0512,906.2332,907.0512,12383.0
2024-11-15 15:10:00,909.17,909.34,908.6,908.92,4690.0,906.9914,907.161,906.4227,906.742,4690.0
2024-11-15 15:15:00,908.92,909.3,908.34,908.88,5804.0,906.742,907.1211,906.1634,906.7021,5804.0
2024-11-15 15:20:00,909.03,909.67,908.74,909.06,5671.0,906.8517,907.4902,906.5624,906.8816,5671.0
2024-11-15 15:25:00,909.34,909.39,908.49,909.0,16633.0,907.161,907.2108,906.313,906.8218,16633.0
2024-11-15 15:30:00,908.99,909.39,908.49,909.0,13650.0,906.8118,907.2108,906.313,906.8218,13650.0
2024-11-15 15:35:00,908.98,909.26,908.0,908.0,13142.0,906.8018,907.0812,905.8242,905.8242,13142.0
2024-11-15 15:40:00,907.87,908.14,906.51,906.51,25701.0,905.6945,905.9638,904.3377,904.3377,25701.0
2024-11-15 15:45:00,906.53,907.43,906.35,906.97,8331.0,904.3577,905.2555,904.1781,904.7966,8331.0
2024-11-15 15:50:00,907.06,907.44,905.57,906.45,18712.0,904.8864,905.2655,903.4,904.2779,18712.0
2024-11-15 15:55:00,906.64,908.53,906.64,907.04,31955.0,904.4674,906.3529,904.4674,904.8665,31955.0
2024-11-18 09:30:00,910.64,913.8,907.1,913.68,37450.0,908.4578,911.6103,904.9263,911.4906,37450.0
2024-11-18 09:35:00,912.92,916.28,912.05,914.49,11638.0,910.7324,914.0843,909.8645,912.2986,11638.0
2024-11-18 09:40:00,913.9,914.21,911.51,912.21,5406.0,911.71,912.0193,909.3258,910.0241,5406.0
2024-11-18 09:45:00,912.08,913.41,911.43,912.55,13032.0,909.8944,911.2212,909.246,910.3633,13032.0
2024-11-18 09:50:00,912.55,913.33,911.21,912.62,10483.0,910.3633,911.1414,909.0265,910.4331,10483.0
2024-11-18 09:55:00,912.88,915.46,912.57,915.46,8760.0,910.6925,913.2663,910.3832,913.2663,8760.0
2024-11-18 10:00:00,915.2,919.08,915.2,919.03,20913.0,913.0069,916.8776,913.0069,916.8277,20913.0
2024-11-18 10:05:00,918.74,919.3,917.7,918.0,5995.0,916.5384,917.0971,915.5009,915.8002,5995.0
2024-11-18 10:10:00,918.71,919.35,918.07,918.81,11774.0,916.5085,917.147,915.87,916.6083,11774.0
2024-11-18 10:15:00,918.81,921.81,918.81,921.26,20508.0,916.6083,919.6011,916.6083,919.0524,20508.0
2024-11-18 10:20:00,921.12,921.89,920.0,920.28,11641.0,918.9127,919.6809,917.7954,918.0747,11641.0
2024-11-18 10:25:00,920.16,921.48,919.45,921.08,5294.0,917.955,919.2719,917.2467,918.8728,5294.0
2024-11-18 10:30:00,921.41,921.88,921.0,921.75,8765.0,919.202,919.6709,918.793,919.5412,8765.0
2024-11-18 10:35:00,921.32,923.51,921.32,922.35,7931.0,919.1123,921.297,919.1123,920.1398,7931.0
2024-11-18 10:40:00,922.5,922.98,921.72,922.05,6565.0,920.2894,920.7683,919.5113,919.8405,6565.0
2024-11-18 10:45:00,921.9,922.92,921.75,922.82,2817.0,919.6909,920.7084,919.5412,920.6087,2817.0
2024-11-18 10:50:00,922.51,923.0,921.87,923.0,7569.0,920.2994,920.7882,919.6609,920.7882,7569.0
2024-11-18 10:55:00,922.99,923.18,922.7,922.89,6586.0,920.7782,920.9678,920.4889,920.6785,6586.0
2024-11-18 11:00:00,923.15,923.52,922.64,923.22,9770.0,920.9379,921.307,920.4291,921.0077,9770.0
2024-11-18 11:05:00,923.25,924.31,923.09,924.31,8403.0,921.0376,922.0951,920.878,922.0951,8403.0
2024-11-18 11:10:00,924.49,925.94,924.43,925.4,9763.0,922.2747,923.7212,922.2148,923.1825,9763.0
2024-11-18 11:15:00,925.29,925.5,922.9,924.12,8262.0,923.0727,923.2822,920.6885,921.9055,8262.0
2024-11-18 11:20:00,923.98,924.44,922.95,924.25,7774.0,921.7659,922.2248,920.7383,922.0352,7774.0
2024-11-18 11:25:00,924.12,924.55,922.11,922.77,3901.0,921.9055,922.3345,919.9004,920.5588,3901.0
2024-11-18 11:30:00,923.0,924.35,922.71,922.72,5756.0,920.7882,922.135,920.4989,920.5089,5756.0
2024-11-18 11:35:00,923.13,923.21,922.29,923.21,3272.0,920.9179,920.9977,920.0799,920.9977,3272.0
2024-11-18 11:40:00,923.49,923.64,922.4,923.03,4216.0,921.2771,921.4267,920.1897,920.8182,4216.0
2024-11-18 11:45:00,923.45,923.45,921.01,921.19,2508.0,921.2371,921.2371,918.803,918.9826,2508.0
2024-11-18 11:50:00,921.03,921.71,921.01,921.62,6732.0,918.8229,919.5013,918.803,919.4115,6732.0
2024-11-18 11:55:00,922.03,922.19,920.95,922.19,2248.0,919.8205,919.9802,918.7431,919.9802,2248.0
2024-11-18 12:00:00,922.47,922.65,921.91,922.15,3917.0,920.2595,920.4391,919.7008,919.9403,3917.0
2024-11-18 12:05:00,921.8,923.07,921.8,923.0,1447.0,919.5911,920.8581,919.5911,920.7882,1447.0
2024-11-18 12:10:00,922.96,923.47,922.73,922.77,2938.0,920.7483,921.2571,920.5189,920.5588,2938.0
2024-11-18 12:15:00,922.83,923.41,922.4,923.08,3030.0,920.6186,921.1972,920.1897,920.868,3030.0
2024-11-18 12:20:00,923.51,923.91,923.37,923.39,2969.0,921.297,921.696,921.1573,921.1773,2969.0
2024-11-18 12:25:00,923.58,923.58,922.79,922.84,1300.0,921.3668,921.3668,920.5787,920.6286,1300.0
2024-11-18 12:30:00,922.85,923.62,922.53,923.62,3404.0,920.6386,921.4067,920.3194,921.4067,3404.0
2024-11-18 12:35:00,923.26,923.62,922.82,923.61,4004.0,921.0476,921.4067,920.6087,921.3968,4004.0
2024-11-18 12:40:00,923.46,923.68,921.83,921.83,3587.0,921.2471,921.4666,919.621,919.621,3587.0
2024-11-18 12:45:00,921.31,922.06,921.19,921.79,1575.0,919.1023,919.8505,918.9826,919.5811,1575.0
2024-11-18 12:50:00,922.01,922.79,921.9,922.25,2984.0,919.8006,920.5787,919.6909,920.04,2984.0
2024-11-18 12:55:00,922.45,923.37,922.11,923.27,4537.0,920.2395,921.1573,919.9004,921.0576,4537.0
2024-11-18 13:00:00,923.0,923.48,922.14,923.14,7963.0,920.7882,921.2671,919.9303,920.9279,7963.0
2024-11-18 13:05:00,922.33,923.88,921.95,923.88,3517.0,920.1198,921.6661,919.7407,921.6661,3517.0
2024-11-18 13:10:00,923.02,923.47,922.45,922.54,1850.0,920.8082,921.2571,920.2395,920.3293,1850.0
2024-11-18 13:15:00,922.45,923.53,922.45,923.35,4855.0,920.2395,921.317,920.2395,921.1374,4855.0
2024-11-18 13:20:00,923.32,923.32,922.66,923.1,2532.0,921.1075,921.1075,920.449,920.888,2532.0
2024-11-18 13:25:00,922.65,922.85,921.83,921.93,2901.0,920.4391,920.6386,919.621,919.7208,2901.0
2024-11-18 13:30:00,921.61,921.93,921.21,921.41,2364.0,919.4016,919.7208,919.0025,919.202,2364.0
2024-11-18 13:35:00,921.67,921.67,920.33,920.38,3122.0,919.4614,919.4614,918.1246,918.1745,3122.0
2024-11-18 13:40:00,920.5,920.5,918.33,918.33,3841.0,918.2942,918.2942,916.1294,916.1294,3841.0
2024-11-18 13:45:00,918.33,918.56,916.36,917.0,6421.0,916.1294,916.3589,914.1641,914.8026,6421.0
2024-11-18 13:50:00,917.02,917.84,917.02,917.84,1793.0,914.8226,915.6406,914.8226,915.6406,1793.0
2024-11-18 13:55:00,917.7,918.76,917.57,918.39,6045.0,915.5009,916.5584,915.3712,916.1893,6045.0
2024-11-18 14:00:00,918.79,919.04,918.43,919.0,2872.0,916.5883,916.8377,916.2292,916.7978,2872.0
2024-11-18 14:05:00,919.34,919.37,918.64,918.64,1921.0,917.137,917.1669,916.4387,916.4387,1921.0
2024-11-18 14:10:00,918.89,918.89,918.21,918.22,2468.0,916.6881,916.6881,916.0097,916.0197,2468.0
2024-11-18 14:15:00,918.35,918.46,917.56,918.04,2699.0,916.1494,916.2591,915.3613,915.8401,2699.0
2024-11-18 14:20:00,918.92,918.92,917.99,918.47,1881.0,916.718,916.718,915.7902,916.2691,1881.0
2024-11-18 14:25:00,918.7,918.7,918.36,918.36,800.0,916.4985,916.4985,916.1593,916.1593,800.0
2024-11-18 14:30:00,918.36,919.15,918.09,918.78,2922.0,916.1593,916.9475,915.89,916.5783,2922.0
2024-11-18 14:35:00,918.52,919.66,918.51,919.66,4822.0,916.319,917.4562,916.309,917.4562,4822.0
2024-11-18 14:40:00,919.65,920.28,919.43,919.75,6893.0,917.4463,918.0747,917.2268,917.546,6893.0
2024-11-18 14:45:00,919.67,920.43,919.67,920.23,2924.0,917.4662,918.2244,917.4662,918.0249,2924.0
2024-11-18 14:50:00,920.45,920.79,919.95,920.1,1649.0,918.2443,918.5835,917.7455,917.8952,1649.0
2024-11-18 14:55:00,919.64,919.94,919.1,919.52,1776.0,917.4363,917.7356,916.8976,917.3166,1776.0
2024-11-18 15:00:00,919.27,920.1,918.99,919.61,3643.0,917.0672,917.8952,916.7878,917.4063,3643.0
2024-11-18 15:05:00,919.82,920.22,919.07,919.07,1825.0,917.6158,918.0149,916.8676,916.8676,1825.0
2024-11-18 15:10:00,919.19,919.5,918.64,919.23,3225.0,916.9874,917.2966,916.4387,917.0273,3225.0
2024-11-18 15:15:00,918.71,919.53,918.7,919.11,2112.0,916.5085,917.3265,916.4985,916.9075,2112.0
2024-11-18 15:20:00,918.87,919.49,918.86,919.18,3143.0,916.6681,917.2866,916.6581,916.9774,3143.0
2024-11-18 15:25:00,919.21,919.71,919.0,919.43,2711.0,917.0073,917.5061,916.7978,917.2268,2711.0
2024-11-18 15:30:00,919.33,919.59,918.5,918.59,2120.0,917.127,917.3864,916.299,916.3888,2120.0
2024-11-18 15:35:00,918.74,918.74,917.97,918.21,5441.0,916.5384,916.5384,915.7703,916.0097,5441.0
2024-11-18 15:40:00,918.03,918.6,918.03,918.59,1857.0,915.8301,916.3988,915.8301,916.3888,1857.0
2024-11-18 15:45:00,918.4,919.38,918.38,919.37,2937.0,916.1992,917.1769,916.1793,917.1669,2937.0
2024-11-18 15:50:00,919.16,919.17,917.58,918.15,16677.0,916.9574,916.9674,915.3812,915.9498,16677.0
2024-11-18 15:55:00,918.16,919.99,918.15,919.9,22705.0,915.9598,917.7854,915.9498,917.6957,22705.0
2024-11-19 09:30:00,928.0,934.0,925.0,931.97,52478.0,925.7762,931.7619,922.7834,929.7367,52478.0
2024-11-19 09:35:00,930.96,931.18,924.98,927.45,12954.0,928.7292,928.9486,922.7635,925.2276,12954.0
2024-11-19 09:40:00,926.36,926.36,923.28,923.28,8597.0,924.1402,924.1402,921.0676,921.0676,8597.0
2024-11-19 09:45:00,922.32,923.21,921.0,921.46,5657.0,920.1099,920.9977,918.793,919.2519,5657.0
2024-11-19 09:50:00,921.47,921.47,919.65,920.7,5831.0,919.2619,919.2619,917.4463,918.4937,5831.0
2024-11-19 09:55:00,921.29,921.39,919.0,919.44,5278.0,919.0823,919.1821,916.7978,917.2368,5278.0
2024-11-19 10:00:00,919.1,919.85,918.0,919.63,4081.0,916.8976,917.6458,915.8002,917.4263,4081.0
2024-11-19 10:05:00,919.69,920.67,919.22,919.89,2663.0,917.4862,918.4638,917.0173,917.6857,2663.0
2024-11-19 10:10:00,920.14,920.14,917.11,918.51,7642.0,917.9351,917.9351,914.9123,916.309,7642.0
2024-11-19 10:15:00,918.15,918.15,916.36,917.6,12544.0,915.9498,915.9498,914.1641,915.4012,12544.0
2024-11-19 10:20:00,916.46,917.98,916.4,916.87,6519.0,914.2639,915.7803,914.204,914.6729,6519.0
2024-11-19 10:25:00,918.25,919.76,917.56,919.08,6117.0,916.0496,917.556,915.3613,916.8776,6117.0
2024-11-19 10:30:00,919.12,920.41,918.39,919.51,4106.0,916.9175,918.2044,916.1893,917.3066,4106.0
2024-11-19 10:35:00,919.76,921.0,919.32,920.39,7133.0,917.556,918.793,917.117,918.1845,7133.0
2024-11-19 10:40:00,920.78,922.0,920.11,922.0,1963.0,918.5735,919.7906,917.9052,919.7906,1963.0
2024-11-19 10:45:00,921.96,923.01,921.37,922.88,7518.0,919.7507,920.7982,919.1621,920.6685,7518.0
2024-11-19 10:50:00,922.56,923.98,921.2,923.21,5223.0,920.3493,921.7659,918.9925,920.9977,5223.0
2024-11-19 10:55:00,922.62,923.21,922.17,922.72,2763.0,920.4091,920.9977,919.9602,920.5089,2763.0
2024-11-19 11:00:00,922.71,923.34,922.15,923.13,4934.0,920.4989,921.1274,919.9403,920.9179,4934.0
2024-11-19 11:05:00,923.17,923.92,923.12,923.75,1774.0,920.9578,921.706,920.9079,921.5364,1774.0
2024-11-19 11:10:00,923.75,923.94,922.99,923.33,2408.0,921.5364,921.726,920.7782,921.1174,2408.0
2024-11-19 11:15:00,923.47,924.0,922.68,923.45,2832.0,921.2571,921.7858,920.469,921.2371,2832.0
2024-11-19 11:20:00,923.49,923.92,923.07,923.63,3612.0,921.2771,921.706,920.8581,921.4167,3612.0
2024-11-19 11:25:00,923.63,924.5,922.23,924.49,3579.0,921.4167,922.2846,920.0201,922.2747,3579.0
2024-11-19 11:30:00,924.45,925.88,924.06,925.59,7630.0,922.2348,923.6613,921.8457,923.372,7630.0
2024-11-19 11:35:00,925.25,925.83,924.61,925.7,5762.0,923.0328,923.6114,922.3944,923.4818,5762.0
2024-11-19 11:40:00,925.99,926.59,925.5,926.59,14120.0,923.7711,924.3696,923.2822,924.3696,14120.0
2024-11-19 11:45:00,926.63,926.83,925.74,926.16,2911.0,924.4095,924.609,923.5217,923.9407,2911.0
2024-11-19 11:50:00,926.42,927.02,925.95,926.47,2910.0,924.2,924.7986,923.7312,924.2499,2910.0
2024-11-19 11:55:00,926.42,926.83,925.78,926.0,2972.0,924.2,924.609,923.5616,923.781,2972.0
2024-11-19 12:00:00,926.0,926.43,925.04,926.1,4297.0,923.781,924.21,922.8233,923.8808,4297.0
2024-11-19 12:05:00,925.63,926.7,925.63,926.7,2290.0,923.4119,924.4794,923.4119,924.4794,2290.0
2024-11-19 12:10:00,926.83,927.05,926.43,926.86,3711.0,924.609,924.8285,924.21,924.639,3711.0
2024-11-19 12:15:00,926.72,926.89,926.14,926.14,4505.0,924.4993,924.6689,923.9207,923.9207,4505.0
2024-11-19 12:20:00,926.87,927.2,926.27,927.2,3132.0,924.649,924.9782,924.0504,924.9782,3132.0
2024-11-19 12:25:00,927.24,927.72,927.23,927.72,903.0,925.0181,925.4969,925.0081,925.4969,903.0
2024-11-19 12:30:00,927.42,928.47,927.41,928.46,5498.0,925.1976,926.2451,925.1877,926.2351,5498.0
2024-11-19 12:35:00,928.65,929.0,928.42,928.95,4037.0,926.4247,926.7738,926.1952,926.724,4037.0
2024-11-19 12:40:00,928.96,929.02,928.0,928.13,4084.0,926.7339,926.7938,925.7762,925.9059,4084.0
2024-11-19 12:45:00,928.11,928.11,926.75,926.83,3967.0,925.886,925.886,924.5292,924.609,3967.0
2024-11-19 12:50:00,927.25,927.68,926.89,927.51,1655.0,925.028,925.457,924.6689,925.2874,1655.0
2024-11-19 12:55:00,927.58,928.62,927.29,928.4,3009.0,925.3573,926.3948,925.0679,926.1753,3009.0
2024-11-19 13:00:00,928.38,928.93,927.9,928.2,5818.0,926.1553,926.704,925.6765,925.9758,5818.0
2024-11-19 13:05:00,927.88,928.95,927.88,928.95,2007.0,925.6565,926.724,925.6565,926.724,2007.0
2024-11-19 13:10:00,928.95,929.0,928.34,928.8,2039.0,926.724,926.7738,926.1154,926.5743,2039.0
2024-11-19 13:15:00,929.03,929.16,928.68,928.68,2125.0,926.8038,926.9335,926.4546,926.4546,2125.0
2024-11-19 13:20:00,928.74,928.74,928.01,928.07,5662.0,926.5145,926.5145,925.7862,925.8461,5662.0
2024-11-19 13:25:00,928.5,928.71,928.08,928.5,1107.0,926.275,926.4845,925.8561,926.275,1107.0
2024-11-19 13:30:00,928.1,928.77,928.1,928.65,1290.0,925.876,926.5444,925.876,926.4247,1290.0
2024-11-19 13:35:00,928.53,929.25,928.53,929.25,3059.0,926.305,927.0232,926.305,927.0232,3059.0
2024-11-19 13:40:00,929.25,929.82,929.25,929.45,6788.0,927.0232,927.5919,927.0232,927.2228,6788.0
2024-11-19 13:45:00,929.86,930.41,929.69,930.14,7323.0,927.6318,928.1805,927.4622,927.9111,7323.0
2024-11-19 13:50:00,930.33,930.55,929.9,929.9,3789.0,928.1007,928.3201,927.6717,927.6717,3789.0
2024-11-19 13:55:00,930.01,930.06,929.57,929.8,1801.0,927.7814,927.8313,927.3425,927.5719,1801.0
2024-11-19 14:00:00,929.81,930.93,929.75,930.42,7817.0,927.5819,928.6992,927.5221,928.1904,7817.0
2024-11-19 14:05:00,930.62,930.82,930.41,930.42,2404.0,928.39,928.5895,928.1805,928.1904,2404.0
2024-11-19 14:10:00,930.52,930.59,930.29,930.46,1477.0,928.2902,928.36,928.0608,928.2303,1477.0
2024-11-19 14:15:00,930.62,930.62,930.1,930.41,3491.0,928.39,928.39,927.8712,928.1805,3491.0
2024-11-19 14:20:00,930.4,930.4,930.03,930.18,2329.0,928.1705,928.1705,927.8014,927.951,2329.0
2024-11-19 14:25:00,930.17,930.17,929.34,929.55,3175.0,927.941,927.941,927.113,927.3225,3175.0
2024-11-19 14:30:00,929.55,929.56,928.39,928.56,4552.0,927.3225,927.3325,926.1653,926.3349,4552.0
2024-11-19 14:35:00,928.56,928.7,927.74,928.0,4769.0,926.3349,926.4746,925.5169,925.7762,4769.0
2024-11-19 14:40:00,928.04,928.54,927.63,928.54,2133.0,925.8161,926.3149,925.4071,926.3149,2133.0
2024-11-19 14:45:00,928.31,928.58,928.14,928.43,2673.0,926.0855,926.3549,925.9159,926.2052,2673.0
2024-11-19 14:50:00,928.4,929.1,928.18,929.1,4442.0,926.1753,926.8736,925.9558,926.8736,4442.0
2024-11-19 14:55:00,929.78,929.78,929.05,929.17,3450.0,927.552,927.552,926.8237,926.9434,3450.0
2024-11-19 15:00:00,929.32,929.32,928.72,929.06,4905.0,927.0931,927.0931,926.4945,926.8337,4905.0
2024-11-19 15:05:00,929.01,929.15,928.76,929.05,2100.0,926.7838,926.9235,926.5344,926.8237,2100.0
2024-11-19 15:10:00,929.03,929.03,928.18,928.33,3918.0,926.8038,926.8038,925.9558,926.1055,3918.0
2024-11-19 15:15:00,928.42,929.02,928.42,929.02,2681.0,926.1952,926.7938,926.1952,926.7938,2681.0
2024-11-19 15:20:00,928.96,929.23,928.53,928.53,5050.0,926.7339,927.0033,926.305,926.305,5050.0
2024-11-19 15:25:00,928.61,929.21,928.37,929.21,2110.0,926.3848,926.9833,926.1454,926.9833,2110.0
2024-11-19 15:30:00,929.21,929.73,928.7,929.73,8825.0,926.9833,927.5021,926.4746,927.5021,8825.0
2024-11-19 15:35:00,929.24,929.26,928.81,928.88,4999.0,927.0133,927.0332,926.5843,926.6541,4999.0
2024-11-19 15:40:00,928.7,929.89,928.7,929.34,11192.0,926.4746,927.6617,926.4746,927.113,11192.0
2024-11-19 15:45:00,929.39,929.39,928.78,929.04,6641.0,927.1629,927.1629,926.5544,926.8138,6641.0
2024-11-19 15:50:00,929.25,930.64,929.24,930.29,21357.0,927.0232,928.4099,927.0133,928.0608,21357.0
2024-11-19 15:55:00,930.47,931.17,929.75,930.13,35067.0,928.2403,928.9386,927.5221,927.9011,35067.0
2024-11-20 09:30:00,923.89,927.93,922.0,923.01,41048.0,921.6761,925.7064,919.7906,920.7982,41048.0
2024-11-20 09:35:00,924.28,926.0,922.51,923.9,12722.0,922.0652,923.781,920.2994,921.6861,12722.0
2024-11-20 09:40:00,923.92,924.55,921.41,924.55,12571.0,921.706,922.3345,919.202,922.3345,12571.0
2024-11-20 09:45:00,924.49,924.64,922.92,923.56,4558.0,922.2747,922.4243,920.7084,921.3469,4558.0
2024-11-20 09:50:00,923.0,923.23,921.2,923.23,5693.0,920.7882,921.0177,918.9925,921.0177,5693.0
2024-11-20 09:55:00,922.0,923.96,920.95,922.0,11420.0,919.7906,921.7459,918.7431,919.7906,11420.0
2024-11-20 10:00:00,922.36,923.56,922.36,922.5,2702.0,920.1498,921.3469,920.1498,920.2894,2702.0
2024-11-20 10:05:00,922.28,922.29,919.54,919.97,10373.0,920.07,920.0799,917.3365,917.7655,10373.0
2024-11-20 10:10:00,919.85,920.27,919.05,920.27,4420.0,917.6458,918.0648,916.8477,918.0648,4420.0
2024-11-20 10:15:00,920.38,920.38,918.55,918.99,6361.0,918.1745,918.1745,916.3489,916.7878,6361.0
2024-11-20 10:20:00,918.5,918.54,917.26,918.2,12050.0,916.299,916.3389,915.062,915.9997,12050.0
2024-11-20 10:25:00,917.25,918.45,917.0,917.73,10104.0,915.052,916.2491,914.8026,915.5309,10104.0
2024-11-20 10:30:00,917.5,917.59,916.5,917.48,10371.0,915.3014,915.3912,914.3038,915.2815,10371.0
2024-11-20 10:35:00,917.13,917.93,916.53,917.93,3458.0,914.9323,915.7304,914.3337,915.7304,3458.0
2024-11-20 10:40:00,917.0,918.33,916.53,918.33,4398.0,914.8026,916.1294,914.3337,916.1294,4398.0
2024-11-20 10:45:00,917.85,920.23,917.85,920.22,3419.0,915.6506,918.0249,915.6506,918.0149,3419.0
2024-11-20 10:50:00,920.37,921.08,919.84,921.07,5209.0,918.1645,918.8728,917.6358,918.8629,5209.0
2024-11-20 10:55:00,920.74,921.27,919.77,921.17,2798.0,918.5336,919.0624,917.566,918.9626,2798.0
2024-11-20 11:00:00,921.21,921.26,919.59,919.94,3297.0,919.0025,919.0524,917.3864,917.7356,3297.0
2024-11-20 11:05:00,919.59,920.12,919.4,919.49,2418.0,917.3864,917.9151,917.1969,917.2866,2418.0
2024-11-20 11:10:00,919.18,920.35,918.42,920.35,3890.0,916.9774,918.1446,916.2192,918.1446,3890.0
2024-11-20 11:15:00,920.57,921.02,920.23,920.63,1555.0,918.364,918.813,918.0249,918.4239,1555.0
2024-11-20 11:20:00,920.73,921.0,920.66,920.72,695.0,918.5237,918.793,918.4538,918.5137,695.0
2024-11-20 11:25:00,920.67,920.94,919.56,919.85,3125.0,918.4638,918.7332,917.3565,917.6458,3125.0
2024-11-20 11:30:00,919.52,919.72,918.97,919.72,2382.0,917.3166,917.5161,916.7679,917.5161,2382.0
2024-11-20 11:35:00,919.35,921.11,918.96,921.11,5441.0,917.147,918.9028,916.7579,918.9028,5441.0
2024-11-20 11:40:00,921.57,923.0,920.98,923.0,3165.0,919.3617,920.7882,918.7731,920.7882,3165.0
2024-11-20 11:45:00,923.04,923.98,922.82,923.57,2200.0,920.8281,921.7659,920.6087,921.3569,2200.0
2024-11-20 11:50:00,923.75,924.4,923.48,924.0,1425.0,921.5364,922.1849,921.2671,921.7858,1425.0
2024-11-20 11:55:00,923.95,925.4,923.74,924.73,4697.0,921.7359,923.1825,921.5265,922.5141,4697.0
2024-11-20 12:00:00,925.2,925.59,924.27,924.58,3536.0,922.983,923.372,922.0552,922.3644,3536.0
2024-11-20 12:05:00,924.87,924.88,923.75,924.45,1568.0,922.6537,922.6637,921.5364,922.2348,1568.0
2024-11-20 12:10:00,924.02,925.12,923.71,924.75,1911.0,921.8058,922.9031,921.4965,922.534,1911.0
2024-11-20 12:15:00,924.0,924.27,923.3,923.46,2841.0,921.7858,922.0552,921.0875,921.2471,2841.0
2024-11-20 12:20:00,923.46,923.5,922.7,923.15,3154.0,921.2471,921.287,920.4889,920.9379,3154.0
2024-11-20 12:25:00,923.58,924.69,923.52,924.59,9238.0,921.3668,922.4742,921.307,922.3744,9238.0
2024-11-20 12:30:00,924.47,925.01,924.27,924.69,2518.0,922.2547,922.7934,922.0552,922.4742,2518.0
2024-11-20 12:35:00,924.95,925.63,924.58,925.3,3274.0,922.7336,923.4119,922.3644,923.0827,3274.0
2024-11-20 12:40:00,925.37,925.58,924.96,924.96,2264.0,923.1525,923.362,922.7435,922.7435,2264.0
2024-11-20 12:45:00,925.21,926.0,925.21,925.63,1683.0,922.9929,923.781,922.9929,923.4119,1683.0
2024-11-20 12:50:00,925.79,926.29,925.0,925.0,3653.0,923.5715,924.0703,922.7834,922.7834,3653.0
2024-11-20 12:55:00,925.22,925.29,923.74,923.74,1069.0,923.0029,923.0727,921.5265,921.5265,1069.0
2024-11-20 13:00:00,924.14,924.58,923.87,924.0,1448.0,921.9255,922.3644,921.6561,921.7858,1448.0
2024-11-20 13:05:00,923.82,924.19,923.64,923.74,2545.0,921.6063,921.9754,921.4267,921.5265,2545.0
2024-11-20 13:10:00,924.03,925.03,923.82,924.69,2302.0,921.8158,922.8134,921.6063,922.4742,2302.0
2024-11-20 13:15:00,924.67,925.53,924.4,924.75,2776.0,922.4542,923.3122,922.1849,922.534,2776.0
2024-11-20 13:20:00,924.34,925.01,923.9,924.46,2846.0,922.125,922.7934,921.6861,922.2447,2846.0
2024-11-20 13:25:00,924.78,925.28,924.46,925.28,1543.0,922.564,923.0628,922.2447,923.0628,1543.0
2024-11-20 13:30:00,925.18,925.82,925.02,925.56,3128.0,922.963,923.6015,922.8034,923.3421,3128.0
2024-11-20 13:35:00,925.71,925.95,924.54,924.78,2609.0,923.4917,923.7312,922.3245,922.564,2609.0
2024-11-20 13:40:00,925.11,925.23,924.33,924.33,1904.0,922.8932,923.0129,922.115,922.115,1904.0
2024-11-20 13:45:00,924.74,924.76,924.01,924.17,2544.0,922.5241,922.544,921.7958,921.9554,2544.0
2024-11-20 13:50:00,924.29,924.79,924.29,924.48,2249.0,922.0751,922.5739,922.0751,922.2647,2249.0
2024-11-20 13:55:00,924.82,925.4,924.47,925.0,1607.0,922.6039,923.1825,922.2547,922.7834,1607.0
2024-11-20 14:00:00,925.0,925.64,925.0,925.64,11124.0,922.7834,923.4219,922.7834,923.4219,11124.0
2024-11-20 14:05:00,925.41,925.67,924.57,925.15,5218.0,923.1925,923.4518,922.3545,922.9331,5218.0
2024-11-20 14:10:00,925.02,925.09,924.63,925.03,1639.0,922.8034,922.8732,922.4143,922.8134,1639.0
2024-11-20 14:15:00,924.89,925.7,924.4,925.57,2734.0,922.6737,923.4818,922.1849,923.3521,2734.0
2024-11-20 14:20:00,925.29,925.29,924.82,925.0,1047.0,923.0727,923.0727,922.6039,922.7834,1047.0
2024-11-20 14:25:00,925.33,925.33,925.13,925.32,1180.0,923.1126,923.1126,922.9131,923.1027,1180.0
2024-11-20 14:30:00,925.29,925.85,925.28,925.82,3439.0,923.0727,923.6314,923.0628,923.6015,3439.0
2024-11-20 14:35:00,925.96,926.3,925.93,926.3,3144.0,923.7411,924.0803,923.7112,924.0803,3144.0
2024-11-20 14:40:00,926.07,927.84,926.06,927.57,3120.0,923.8509,925.6166,923.8409,925.3473,3120.0
2024-11-20 14:45:00,927.62,927.74,927.47,927.48,1150.0,925.3972,925.5169,925.2475,925.2575,1150.0
2024-11-20 14:50:00,927.42,927.42,926.64,926.64,4095.0,925.1976,925.1976,924.4195,924.4195,4095.0
2024-11-20 14:55:00,926.55,926.55,925.68,925.68,2393.0,924.3297,924.3297,923.4618,923.4618,2393.0
2024-11-20 15:00:00,925.51,925.97,925.26,925.36,4032.0,923.2922,923.7511,923.0428,923.1426,4032.0
2024-11-20 15:05:00,925.16,925.25,924.95,925.25,1113.0,922.943,923.0328,922.7336,923.0328,1113.0
2024-11-20 15:10:00,925.11,925.65,925.1,925.11,1180.0,922.8932,923.4319,922.8832,922.8932,1180.0
2024-11-20 15:15:00,925.5,925.51,924.96,925.34,3315.0,923.2822,923.2922,922.7435,923.1226,3315.0
2024-11-20 15:20:00,925.6,925.69,924.93,924.93,3885.0,923.382,923.4718,922.7136,922.7136,3885.0
2024-11-20 15:25:00,924.75,925.54,924.75,925.4,3963.0,922.534,923.3221,922.534,923.1825,3963.0
2024-11-20 15:30:00,925.54,927.76,925.54,927.45,5963.0,923.3221,925.5368,923.3221,925.2276,5963.0
2024-11-20 15:35:00,927.14,928.0,926.74,927.21,4495.0,924.9183,925.7762,924.5193,924.9881,4495.0
2024-11-20 15:40:00,927.26,927.69,926.46,926.89,4134.0,925.038,925.467,924.2399,924.6689,4134.0
2024-11-20 15:45:00,926.79,928.22,926.46,928.09,5447.0,924.5691,925.9957,924.2399,925.866,5447.0
2024-11-20 15:50:00,928.49,928.8,927.15,927.98,6712.0,926.2651,926.5743,924.9283,925.7563,6712.0
2024-11-20 15:55:00,928.14,928.42,927.23,927.86,27101.0,925.9159,926.1952,925.0081,925.6366,27101.0
2024-11-21 09:30:00,935.65,937.2,932.11,934.12,52897.0,933.4079,934.9542,929.8764,931.8816,52897.0
2024-11-21 09:35:00,933.64,935.11,930.5,931.98,19632.0,931.4027,932.8692,928.2703,929.7467,19632.0
2024-11-21 09:40:00,932.27,932.99,930.0,930.99,6755.0,930.036,930.7543,927.7715,928.7591,6755.0
2024-11-21 09:45:00,931.48,936.25,931.35,935.79,16741.0,929.2479,934.0065,929.1182,933.5476,16741.0
2024-11-21 09:50:00,935.74,936.4,932.96,935.0,15608.0,933.4977,934.1561,930.7244,932.7595,15608.0
2024-11-21 09:55:00,935.0,936.12,934.44,935.79,12625.0,932.7595,933.8768,932.2008,933.5476,12625.0
2024-11-21 10:00:00,935.71,938.59,935.0,937.81,15011.0,933.4678,936.3409,932.7595,935.5627,15011.0
2024-11-21 10:05:00,938.01,938.2,935.17,936.17,8249.0,935.7623,935.9518,932.9291,933.9267,8249.0
2024-11-21 10:10:00,936.15,939.0,935.49,938.39,7231.0,933.9067,936.7499,933.2483,936.1413,7231.0
2024-11-21 10:15:00,938.25,939.44,937.42,938.13,20545.0,936.0017,937.1888,935.1737,935.882,20545.0
2024-11-21 10:20:00,937.86,940.32,937.58,938.47,22444.0,935.6126,938.0667,935.3333,936.2212,22444.0
2024-11-21 10:25:00,938.76,940.2,938.29,939.37,8419.0,936.5105,937.947,936.0416,937.119,8419.0
2024-11-21 10:30:00,939.11,944.93,939.1,944.71,16234.0,936.8596,942.6657,936.8496,942.4462,16234.0
2024-11-21 10:35:00,944.77,945.21,943.16,945.0,11066.0,942.5061,942.945,940.8999,942.7355,11066.0
2024-11-21 10:40:00,945.37,947.18,945.37,946.5,15574.0,943.1046,944.9103,943.1046,944.2319,15574.0
2024-11-21 10:45:00,946.45,947.55,945.8,947.25,22949.0,944.182,945.2794,943.5336,944.9801,22949.0
2024-11-21 10:50:00,947.25,948.5,946.02,948.19,15479.0,944.9801,946.2271,943.7531,945.9179,15479.0
2024-11-21 10:55:00,948.64,951.0,948.64,950.67,13140.0,946.3668,948.7211,946.3668,948.3919,13140.0
2024-11-21 11:00:00,950.74,952.19,949.49,949.49,17605.0,948.4618,949.9083,947.2147,947.2147,17605.0
2024-11-21 11:05:00,949.31,951.57,949.31,951.06,9236.0,947.0352,949.2898,947.0352,948.781,9236.0
2024-11-21 11:10:00,950.94,951.28,949.24,949.24,10419.0,948.6613,949.0005,946.9653,946.9653,10419.0
2024-11-21 11:15:00,949.65,950.24,948.25,948.78,8473.0,947.3744,947.963,945.9777,946.5064,8473.0
2024-11-21 11:20:00,949.1,951.5,948.36,951.5,9252.0,946.8257,949.2199,946.0875,949.2199,9252.0
2024-11-21 11:25:00,951.58,952.54,950.98,952.35,11945.0,949.2997,950.2574,948.7012,950.0679,11945.0
2024-11-21 11:30:00,952.46,953.0,952.2,952.93,5307.0,950.1776,950.7163,949.9183,950.6465,5307.0
2024-11-21 11:35:00,952.12,952.22,949.7,949.98,6117.0,949.8384,949.9382,947.4242,947.7036,6117.0
2024-11-21 11:40:00,949.7,950.44,949.7,950.22,7775.0,947.4242,948.1625,947.4242,947.943,7775.0
2024-11-21 11:45:00,949.88,950.07,948.45,949.05,13036.0,947.6038,947.7934,946.1772,946.7758,13036.0
2024-11-21 11:50:00,948.86,949.23,947.7,948.95,12292.0,946.5863,946.9554,945.429,946.676,12292.0
2024-11-21 11:55:00,948.7,950.95,948.7,950.01,7862.0,946.4266,948.6712,946.4266,947.7335,7862.0
2024-11-21 12:00:00,950.26,950.76,949.73,949.73,4560.0,947.9829,948.4817,947.4542,947.4542,4560.0
2024-11-21 12:05:00,949.95,950.42,949.95,950.42,2967.0,947.6736,948.1425,947.6736,948.1425,2967.0
2024-11-21 12:10:00,950.57,950.72,950.14,950.71,5220.0,948.2922,948.4418,947.8632,948.4318,5220.0
2024-11-21 12:15:00,950.77,951.7,950.77,951.38,4567.0,948.4917,949.4195,948.4917,949.1002,4567.0
2024-11-21 12:20:00,951.52,951.52,950.12,950.13,4847.0,949.2399,949.2399,947.8432,947.8532,4847.0
2024-11-21 12:25:00,950.2,951.54,949.9,950.88,3378.0,947.923,949.2598,947.6238,948.6014,3378.0
2024-11-21 12:30:00,951.68,952.0,950.8,951.99,3237.0,949.3995,949.7187,948.5216,949.7088,3237.0
2024-11-21 12:35:00,951.57,952.49,951.25,952.4,5270.0,949.2898,950.2076,948.9705,950.1178,5270.0
2024-11-21 12:40:00,952.62,953.5,952.13,953.5,8457.0,950.3372,951.2151,949.8484,951.2151,8457.0
2024-11-21 12:45:00,953.31,953.74,952.23,952.39,6300.0,951.0256,951.4546,949.9482,950.1078,6300.0
2024-11-21 12:50:00,952.21,952.62,951.86,952.17,4408.0,949.9282,950.3372,949.5791,949.8883,4408.0
2024-11-21 12:55:00,951.76,952.41,951.74,951.75,2212.0,949.4793,950.1278,949.4594,949.4693,2212.0
2024-11-21 13:00:00,951.77,952.93,951.28,952.92,4102.0,949.4893,950.6465,949.0005,950.6365,4102.0
2024-11-21 13:05:00,952.61,953.67,952.61,953.29,3661.0,950.3273,951.3847,950.3273,951.0056,3661.0
2024-11-21 13:10:00,953.49,954.14,952.67,952.67,9477.0,951.2052,951.8536,950.3871,950.3871,9477.0
2024-11-21 13:15:00,952.48,952.98,952.32,952.61,2936.0,950.1976,950.6964,950.038,950.3273,2936.0
2024-11-21 13:20:00,952.32,952.96,952.11,952.35,2822.0,950.038,950.6764,949.8285,950.0679,2822.0
2024-11-21 13:25:00,952.75,953.72,952.63,953.72,4354.0,950.4669,951.4346,950.3472,951.4346,4354.0
2024-11-21 13:30:00,953.92,954.3,953.57,953.7,6600.0,951.6341,952.0132,951.285,951.4147,6600.0
2024-11-21 13:35:00,953.92,953.95,951.98,952.0,7589.0,951.6341,951.6641,949.6988,949.7187,7589.0
2024-11-21 13:40:00,951.83,952.38,951.79,951.92,2989.0,949.5491,950.0978,949.5092,949.6389,2989.0
2024-11-21 13:45:00,951.73,952.56,951.73,952.56,3425.0,949.4494,950.2774,949.4494,950.2774,3425.0
2024-11-21 13:50:00,952.18,952.53,952.07,952.35,3639.0,949.8983,950.2475,949.7886,950.0679,3639.0
2024-11-21 13:55:00,952.63,952.81,952.25,952.81,3258.0,950.3472,950.5268,949.9681,950.5268,3258.0
2024-11-21 14:00:00,952.6,952.93,952.31,952.93,5122.0,950.3173,950.6465,950.028,950.6465,5122.0
2024-11-21 14:05:00,952.56,952.89,951.83,952.25,6927.0,950.2774,950.6066,949.5491,949.9681,6927.0
2024-11-21 14:10:00,952.13,953.82,952.07,953.08,9463.0,949.8484,951.5344,949.7886,950.7961,9463.0
2024-11-21 14:15:00,952.74,953.39,952.74,953.38,4506.0,950.457,951.1054,950.457,951.0954,4506.0
2024-11-21 14:20:00,953.15,954.0,953.09,953.74,3286.0,950.866,951.7139,950.8061,951.4546,3286.0
2024-11-21 14:25:00,954.27,954.51,954.06,954.46,1893.0,951.9833,952.2227,951.7738,952.1728,1893.0
2024-11-21 14:30:00,954.48,955.46,954.27,955.46,11892.0,952.1928,953.1704,951.9833,953.1704,11892.0
2024-11-21 14:35:00,955.4,955.67,954.38,954.39,3263.0,953.1106,953.3799,952.093,952.103,3263.0
2024-11-21 14:40:00,954.27,954.56,953.74,954.07,7112.0,951.9833,952.2726,951.4546,951.7838,7112.0
2024-11-21 14:45:00,953.83,954.03,953.08,953.46,5890.0,951.5443,951.7439,950.7961,951.1752,5890.0
2024-11-21 14:50:00,953.07,953.41,953.05,953.18,2034.0,950.7862,951.1254,950.7662,950.8959,2034.0
2024-11-21 14:55:00,953.36,954.67,953.0,954.67,17692.0,951.0755,952.3823,950.7163,952.3823,17692.0
2024-11-21 15:00:00,954.36,954.53,953.88,953.88,3101.0,952.0731,952.2427,951.5942,951.5942,3101.0
2024-11-21 15:05:00,954.13,954.38,953.88,954.18,3669.0,951.8436,952.093,951.5942,951.8935,3669.0
2024-11-21 15:10:00,954.29,955.03,954.01,954.63,9459.0,952.0032,952.7415,951.7239,952.3424,9459.0
2024-11-21 15:15:00,954.63,954.97,954.1,954.36,3562.0,952.3424,952.6816,951.8137,952.0731,3562.0
2024-11-21 15:20:00,954.34,954.51,953.86,953.94,6319.0,952.0531,952.2227,951.5743,951.6541,6319.0
2024-11-21 15:25:00,953.85,954.51,953.85,954.5,4940.0,951.5643,952.2227,951.5643,952.2127,4940.0
2024-11-21 15:30:00,954.52,955.14,954.52,955.14,4860.0,952.2327,952.8512,952.2327,952.8512,4860.0
2024-11-21 15:35:00,954.91,955.02,954.32,955.0,9699.0,952.6218,952.7315,952.0332,952.7115,9699.0
2024-11-21 15:40:00,954.88,955.26,954.73,955.25,5343.0,952.5918,952.9709,952.4422,952.9609,5343.0
2024-11-21 15:45:00,955.25,956.5,955.08,956.48,15166.0,952.9609,954.2079,952.7914,954.188,15166.0
2024-11-21 15:50:00,956.7,958.49,956.4,956.94,38526.0,954.4075,956.1932,954.1082,954.6469,38526.0
2024-11-21 15:55:00,956.95,957.06,955.27,955.85,56467.0,954.6569,954.7666,952.9809,953.5595,56467.0
2024-11-22 09:30:00,962.74,966.97,960.57,965.74,70077.0,960.433,964.6529,958.2682,963.4258,70077.0
2024-11-22 09:35:00,965.01,967.86,963.97,966.75,33762.0,962.6976,965.5407,961.66,964.4334,33762.0
2024-11-22 09:40:00,966.19,972.59,966.14,972.59,24041.0,963.8747,970.2594,963.8248,970.2594,24041.0
2024-11-22 09:45:00,972.22,976.3,971.6,975.85,28578.0,969.8903,973.9605,969.2718,973.5116,28578.0
2024-11-22 09:50:00,975.85,975.85,968.6,971.34,24245.0,973.5116,973.5116,966.279,969.0124,24245.0
2024-11-22 09:55:00,971.11,972.71,970.47,971.5,5163.0,968.7829,970.3791,968.1445,969.172,5163.0
2024-11-22 10:00:00,971.45,971.8,968.5,968.85,14656.0,969.1221,969.4713,966.1792,966.5284,14656.0
2024-11-22 10:05:00,968.83,968.83,967.0,967.71,7437.0,966.5084,966.5084,964.6828,965.3911,7437.0
2024-11-22 10:10:00,967.3,967.46,964.53,964.75,25617.0,964.9821,965.1417,962.2187,962.4382,25617.0
2024-11-22 10:15:00,964.75,966.0,963.9,964.9,30850.0,962.4382,963.6852,961.5902,962.5878,30850.0
2024-11-22 10:20:00,965.1,965.83,964.33,964.94,5523.0,962.7873,963.5156,962.0192,962.6277,5523.0
2024-11-22 10:25:00,964.94,965.94,963.06,964.85,25791.0,962.6277,963.6253,960.7522,962.5379,25791.0
2024-11-22 10:30:00,964.85,965.6,963.7,963.7,4807.0,962.5379,963.2861,961.3907,961.3907,4807.0
2024-11-22 10:35:00,963.7,965.67,962.69,965.43,15014.0,961.3907,963.356,960.3831,963.1166,15014.0
2024-11-22 10:40:00,966.03,968.0,965.79,967.0,8384.0,963.7151,965.6804,963.4757,964.6828,8384.0
2024-11-22 10:45:00,967.72,967.91,965.29,965.59,8259.0,965.4011,965.5906,962.9769,963.2762,8259.0
2024-11-22 10:50:00,965.55,966.32,964.65,964.78,6280.0,963.2363,964.0044,962.3384,962.4681,6280.0
2024-11-22 10:55:00,964.78,965.8,964.69,964.89,9516.0,962.4681,963.4857,962.3783,962.5778,9516.0
2024-11-22 11:00:00,964.88,965.31,962.95,963.35,10333.0,962.5679,962.9968,960.6425,961.0415,10333.0
2024-11-22 11:05:00,963.15,963.24,962.0,963.0,25541.0,960.842,960.9318,959.6948,960.6924,25541.0
2024-11-22 11:10:00,962.69,963.27,962.5,962.68,5182.0,960.3831,960.9617,960.1936,960.3731,5182.0
2024-11-22 11:15:00,962.69,963.02,959.72,960.17,26742.0,960.3831,960.7123,957.4202,957.8692,26742.0
2024-11-22 11:20:00,960.26,962.03,958.92,962.03,8767.0,957.9589,959.7247,956.6222,959.7247,8767.0
2024-11-22 11:25:00,961.78,961.81,958.88,959.65,7506.0,959.4753,959.5052,956.5822,957.3504,7506.0
2024-11-22 11:30:00,959.57,959.79,958.52,959.41,7277.0,957.2706,957.4901,956.2231,957.111,7277.0
2024-11-22 11:35:00,959.67,961.83,959.21,961.65,3905.0,957.3704,959.5252,956.9115,959.3456,3905.0
2024-11-22 11:40:00,961.59,962.19,959.19,960.12,3657.0,959.2858,959.8843,956.8915,957.8193,3657.0
2024-11-22 11:45:00,960.09,962.91,960.05,962.9,3039.0,957.7893,960.6026,957.7494,960.5926,3039.0
2024-11-22 11:50:00,962.85,963.7,962.5,963.56,5808.0,960.5427,961.3907,960.1936,961.251,5808.0
2024-11-22 11:55:00,963.0,963.06,961.32,961.32,1999.0,960.6924,960.7522,959.0164,959.0164,1999.0
2024-11-22 12:00:00,961.16,961.83,960.84,961.83,2370.0,958.8568,959.5252,958.5375,959.5252,2370.0
2024-11-22 12:05:00,961.84,962.74,961.44,962.14,3739.0,959.5352,960.433,959.1361,959.8344,3739.0
2024-11-22 12:10:00,962.49,963.35,962.4,963.02,2853.0,960.1836,961.0415,960.0938,960.7123,2853.0
2024-11-22 12:15:00,962.35,963.01,962.3,962.52,2957.0,960.0439,960.7023,959.9941,960.2135,2957.0
2024-11-22 12:20:00,962.37,962.37,961.5,961.53,1601.0,960.0639,960.0639,959.196,959.2259,1601.0
2024-11-22 12:25:00,962.0,962.86,962.0,962.59,3237.0,959.6948,960.5527,959.6948,960.2834,3237.0
2024-11-22 12:30:00,962.74,962.74,961.02,961.02,3397.0,960.433,960.433,958.7171,958.7171,3397.0
2024-11-22 12:35:00,960.85,960.86,959.71,960.38,7338.0,958.5475,958.5575,957.4103,958.0787,7338.0
2024-11-22 12:40:00,960.46,960.85,959.8,960.63,4614.0,958.1585,958.5475,957.5,958.3281,4614.0
2024-11-22 12:45:00,960.59,961.95,960.19,961.95,3765.0,958.2881,959.6449,957.8891,959.6449,3765.0
2024-11-22 12:50:00,962.35,962.61,961.84,962.11,3464.0,960.0439,960.3033,959.5352,959.8045,3464.0
2024-11-22 12:55:00,962.0,962.44,961.9,962.22,4124.0,959.6948,960.1337,959.595,959.9142,4124.0
2024-11-22 13:00:00,962.29,962.92,962.29,962.75,1431.0,959.9841,960.6126,959.9841,960.443,1431.0
2024-11-22 13:05:00,963.36,963.8,963.34,963.8,900.0,961.0515,961.4905,961.0316,961.4905,900.0
2024-11-22 13:10:00,963.47,964.2,963.4,964.08,3297.0,961.1612,961.8895,961.0914,961.7698,3297.0
2024-11-22 13:15:00,964.56,965.37,964.46,965.37,8798.0,962.2486,963.0567,962.1489,963.0567,8798.0
2024-11-22 13:20:00,965.3,966.14,965.29,965.63,5167.0,962.9869,963.8248,962.9769,963.3161,5167.0
2024-11-22 13:25:00,965.97,965.97,965.2,965.54,8323.0,963.6553,963.6553,962.8871,963.2263,8323.0
2024-11-22 13:30:00,965.95,966.4,965.78,966.19,4099.0,963.6353,964.0842,963.4657,963.8747,4099.0
2024-11-22 13:35:00,966.19,966.19,964.0,964.0,8259.0,963.8747,963.8747,961.69,961.69,8259.0
2024-11-22 13:40:00,963.91,965.07,963.17,964.81,2751.0,961.6002,962.7574,960.862,962.498,2751.0
2024-11-22 13:45:00,965.16,965.68,965.14,965.28,4779.0,962.8472,963.366,962.8272,962.9669,4779.0
2024-11-22 13:50:00,965.0,965.12,964.51,964.88,6942.0,962.6876,962.8073,962.1988,962.5679,6942.0
2024-11-22 13:55:00,965.03,965.92,964.91,965.92,1253.0,962.7175,963.6054,962.5978,963.6054,1253.0
2024-11-22 14:00:00,965.59,965.67,965.28,965.47,6202.0,963.2762,963.356,962.9669,963.1565,6202.0
2024-11-22 14:05:00,965.39,965.39,964.5,964.63,3061.0,963.0766,963.0766,962.1888,962.3185,3061.0
2024-11-22 14:10:00,964.57,964.57,963.41,964.15,3612.0,962.2586,962.2586,961.1014,961.8396,3612.0
2024-11-22 14:15:00,964.15,964.15,962.5,962.89,5029.0,961.8396,961.8396,960.1936,960.5826,5029.0
2024-11-22 14:20:00,962.94,963.75,962.93,963.67,1809.0,960.6325,961.4406,960.6225,961.3608,1809.0
2024-11-22 14:25:00,963.5,964.5,963.5,964.05,2473.0,961.1912,962.1888,961.1912,961.7399,2473.0
2024-11-22 14:30:00,964.48,964.57,963.75,964.13,3646.0,962.1688,962.2586,961.4406,961.8197,3646.0
2024-11-22 14:35:00,964.42,964.42,963.55,963.56,2269.0,962.109,962.109,961.2411,961.251,2269.0
2024-11-22 14:40:00,963.59,963.62,962.99,963.16,2153.0,961.281,961.3109,960.6824,960.852,2153.0
2024-11-22 14:45:00,963.18,964.2,962.94,964.19,2697.0,960.8719,961.8895,960.6325,961.8795,2697.0
2024-11-22 14:50:00,963.65,964.1,963.65,964.1,772.0,961.3408,961.7897,961.3408,961.7897,772.0
2024-11-22 14:55:00,963.85,964.06,963.19,963.2,3466.0,961.5403,961.7498,960.8819,960.8919,3466.0
2024-11-22 15:00:00,963.03,963.03,961.62,962.1,8493.0,960.7223,960.7223,959.3157,959.7945,8493.0
2024-11-22 15:05:00,962.0,962.85,962.0,962.41,3574.0,959.6948,960.5427,959.6948,960.1038,3574.0
2024-11-22 15:10:00,962.3,962.37,960.14,960.92,8449.0,959.9941,960.0639,957.8392,958.6174,8449.0
2024-11-22 15:15:00,960.73,962.44,960.72,962.24,5380.0,958.4278,960.1337,958.4178,959.9342,5380.0
2024-11-22 15:20:00,962.25,962.82,962.22,962.48,2706.0,959.9442,960.5128,959.9142,960.1736,2706.0
2024-11-22 15:25:00,962.37,963.01,961.59,962.17,8901.0,960.0639,960.7023,959.2858,959.8644,8901.0
2024-11-22 15:30:00,962.11,963.49,961.89,963.35,4063.0,959.8045,961.1812,959.585,961.0415,4063.0
2024-11-22 15:35:00,963.21,963.38,962.81,963.1,5724.0,960.9019,961.0715,960.5028,960.7921,5724.0
2024-11-22 15:40:00,963.13,963.14,962.53,962.68,5035.0,960.8221,960.832,960.2235,960.3731,5035.0
2024-11-22 15:45:00,962.75,964.69,962.75,964.6,15264.0,960.443,962.3783,960.443,962.2885,15264.0
2024-11-22 15:50:00,964.38,966.29,964.24,965.9,34332.0,962.0691,963.9745,961.9294,963.5854,34332.0
2024-11-22 15:55:00,965.03,965.88,963.66,964.14,40635.0,962.7175,963.5655,961.3508,961.8296,40635.0
2024-11-25 09:30:00,973.8,975.0,966.89,970.15,50018.0,971.4665,972.6636,964.5731,967.8252,50018.0
2024-11-25 09:35:00,969.92,969.92,966.22,968.25,10535.0,967.5958,967.5958,963.9047,965.9298,10535.0
2024-11-25 09:40:00,967.0,968.38,966.54,966.54,8315.0,964.6828,966.0595,964.2239,964.2239,8315.0
2024-11-25 09:45:00,967.18,968.7,965.75,965.76,10728.0,964.8624,966.3787,963.4358,963.4458,10728.0
2024-11-25 09:50:00,966.41,967.39,962.75,962.75,7512.0,964.0942,965.0719,960.443,960.443,7512.0
2024-11-25 09:55:00,963.25,964.63,962.56,962.56,10701.0,960.9418,962.3185,960.2534,960.2534,10701.0
2024-11-25 10:00:00,963.02,963.06,960.03,960.4,10745.0,960.7123,960.7522,957.7295,958.0986,10745.0
2024-11-25 10:05:00,960.03,960.32,959.0,959.0,15166.0,957.7295,958.0188,956.702,956.702,15166.0
2024-11-25 10:10:00,959.39,959.39,956.85,957.02,11315.0,957.091,957.091,954.5571,954.7267,11315.0
2024-11-25 10:15:00,957.52,960.82,956.2,956.73,11144.0,955.2255,958.5176,953.9087,954.4374,11144.0
2024-11-25 10:20:00,956.44,956.94,955.25,955.88,6556.0,954.1481,954.6469,952.9609,953.5894,6556.0
2024-11-25 10:25:00,956.3,956.36,954.73,956.0,10700.0,954.0084,954.0683,952.4422,953.7091,10700.0
2024-11-25 10:30:00,957.17,958.46,955.55,955.56,10735.0,954.8763,956.1633,953.2602,953.2702,10735.0
2024-11-25 10:35:00,956.05,956.5,955.1,955.12,7644.0,953.759,954.2079,952.8113,952.8313,7644.0
2024-11-25 10:40:00,955.43,956.5,954.75,955.85,14402.0,953.1405,954.2079,952.4621,953.5595,14402.0
2024-11-25 10:45:00,955.85,956.33,954.71,954.98,10126.0,953.5595,954.0384,952.4222,952.6916,10126.0
2024-11-25 10:50:00,954.77,955.4,953.33,955.39,10656.0,952.4821,953.1106,951.0455,953.1006,10656.0
2024-11-25 10:55:00,954.8,956.09,954.64,956.09,5675.0,952.512,953.7989,952.3524,953.7989,5675.0
2024-11-25 11:00:00,956.29,957.34,956.11,956.93,6754.0,953.9985,955.0459,953.8189,954.6369,6754.0
2024-11-25 11:05:00,956.6,956.99,955.46,955.5,8227.0,954.3077,954.6968,953.1704,953.2103,8227.0
2024-11-25 11:10:00,955.94,955.94,955.03,955.5,4411.0,953.6493,953.6493,952.7415,953.2103,4411.0
2024-11-25 11:15:00,955.43,955.43,953.69,954.44,4289.0,953.1405,953.1405,951.4047,952.1529,4289.0
2024-11-25 11:20:00,954.57,954.99,953.73,954.39,4211.0,952.2826,952.7016,951.4446,952.103,4211.0
2024-11-25 11:25:00,953.74,954.15,950.99,951.0,14103.0,951.4546,951.8636,948.7112,948.7211,14103.0
2024-11-25 11:30:00,951.01,953.05,951.0,952.41,4621.0,948.7311,950.7662,948.7211,950.1278,4621.0
2024-11-25 11:35:00,952.54,952.83,951.69,951.86,7272.0,950.2574,950.5467,949.4095,949.5791,7272.0
2024-11-25 11:40:00,952.04,952.12,951.5,951.5,2425.0,949.7586,949.8384,949.2199,949.2199,2425.0
2024-11-25 11:45:00,951.9,952.7,951.79,952.39,3621.0,949.619,950.4171,949.5092,950.1078,3621.0
2024-11-25 11:50:00,952.64,952.78,951.63,952.5,5941.0,950.3572,950.4969,949.3496,950.2175,5941.0
2024-11-25 11:55:00,952.75,952.8,952.1,952.71,2806.0,950.4669,950.5168,949.8185,950.427,2806.0
2024-11-25 12:00:00,952.7,952.75,951.95,952.75,4901.0,950.4171,950.4669,949.6689,950.4669,4901.0
2024-11-25 12:05:00,952.78,952.9,951.91,952.03,7191.0,950.4969,950.6166,949.6289,949.7487,7191.0
2024-11-25 12:10:00,952.08,952.21,951.31,951.54,3396.0,949.7985,949.9282,949.0304,949.2598,3396.0
2024-11-25 12:15:00,951.25,951.41,950.67,951.4,3394.0,948.9705,949.1301,948.3919,949.1202,3394.0
2024-11-25 12:20:00,951.25,951.45,950.52,950.63,2156.0,948.9705,949.1701,948.2423,948.352,2156.0
2024-11-25 12:25:00,950.76,950.8,949.69,950.7,7733.0,948.4817,948.5216,947.4143,948.4218,7733.0
2024-11-25 12:30:00,950.8,951.14,950.17,951.0,7536.0,948.5216,948.8608,947.8931,948.7211,7536.0
2024-11-25 12:35:00,950.92,951.95,950.52,951.95,3701.0,948.6413,949.6689,948.2423,949.6689,3701.0
2024-11-25 12:40:00,951.95,952.25,951.29,951.3,2945.0,949.6689,949.9681,949.0104,949.0204,2945.0
2024-11-25 12:45:00,951.4,951.45,950.41,951.44,4233.0,949.1202,949.1701,948.1325,949.1601,4233.0
2024-11-25 12:50:00,951.22,952.7,950.79,952.7,2752.0,948.9406,950.4171,948.5116,950.4171,2752.0
2024-11-25 12:55:00,952.36,954.03,952.36,953.2,4325.0,950.0779,951.7439,950.0779,950.9159,4325.0
2024-11-25 13:00:00,953.47,954.39,953.0,954.39,3266.0,951.1852,952.103,950.7163,952.103,3266.0
2024-11-25 13:05:00,954.44,954.72,953.79,954.44,10429.0,952.1529,952.4322,951.5044,952.1529,10429.0
2024-11-25 13:10:00,954.59,954.59,953.0,954.04,5557.0,952.3025,952.3025,950.7163,951.7538,5557.0
2024-11-25 13:15:00,954.25,955.04,953.76,954.01,3485.0,951.9633,952.7514,951.4745,951.7239,3485.0
2024-11-25 13:20:00,953.81,954.24,953.19,954.24,7954.0,951.5244,951.9534,950.9059,951.9534,7954.0
2024-11-25 13:25:00,954.89,955.86,954.63,955.86,7114.0,952.6018,953.5695,952.3424,953.5695,7114.0
2024-11-25 13:30:00,955.59,956.13,955.05,956.06,4665.0,953.3001,953.8388,952.7614,953.769,4665.0
2024-11-25 13:35:00,956.05,956.3,955.17,955.99,4733.0,953.759,954.0084,952.8811,953.6992,4733.0
2024-11-25 13:40:00,956.01,956.46,954.93,954.94,4292.0,953.7191,954.168,952.6417,952.6517,4292.0
2024-11-25 13:45:00,954.8,955.62,954.2,954.89,3160.0,952.512,953.3301,951.9135,952.6018,3160.0
2024-11-25 13:50:00,954.89,954.89,953.67,953.94,2031.0,952.6018,952.6018,951.3847,951.6541,2031.0
2024-11-25 13:55:00,953.68,953.68,953.04,953.37,2740.0,951.3947,951.3947,950.7562,951.0854,2740.0
2024-11-25 14:00:00,953.54,953.95,953.4,953.46,2020.0,951.255,951.6641,951.1154,951.1752,2020.0
2024-11-25 14:05:00,953.67,954.28,953.54,954.28,2483.0,951.3847,951.9933,951.255,951.9933,2483.0
2024-11-25 14:10:00,954.05,954.84,953.87,954.84,3251.0,951.7638,952.5519,951.5843,952.5519,3251.0
2024-11-25 14:15:00,954.46,955.24,954.09,954.3,4922.0,952.1728,952.951,951.8037,952.0132,4922.0
2024-11-25 14:20:00,954.49,954.73,953.62,953.89,9196.0,952.2028,952.4422,951.3349,951.6042,9196.0
2024-11-25 14:25:00,953.91,953.97,953.68,953.97,1200.0,951.6242,951.684,951.3947,951.684,1200.0
2024-11-25 14:30:00,953.97,954.01,953.52,954.01,2168.0,951.684,951.7239,951.2351,951.7239,2168.0
2024-11-25 14:35:00,953.7,953.8,953.18,953.64,2796.0,951.4147,951.5144,950.8959,951.3548,2796.0
2024-11-25 14:40:00,953.74,954.61,953.51,954.61,2008.0,951.4546,952.3225,951.2251,952.3225,2008.0
2024-11-25 14:45:00,954.42,954.7,954.2,954.2,4216.0,952.1329,952.4123,951.9135,951.9135,4216.0
2024-11-25 14:50:00,954.2,954.45,953.59,953.84,1413.0,951.9135,952.1629,951.3049,951.5543,1413.0
2024-11-25 14:55:00,953.53,954.6,953.5,954.33,3473.0,951.2451,952.3125,951.2151,952.0431,3473.0
2024-11-25 15:00:00,954.23,954.32,953.55,953.94,2650.0,951.9434,952.0332,951.265,951.6541,2650.0
2024-11-25 15:05:00,953.84,954.43,953.71,953.84,2354.0,951.5543,952.1429,951.4246,951.5543,2354.0
2024-11-25 15:10:00,953.93,954.99,953.75,954.73,4656.0,951.6441,952.7016,951.4645,952.4422,4656.0
2024-11-25 15:15:00,954.5,955.26,954.5,954.86,5005.0,952.2127,952.9709,952.2127,952.5719,5005.0
2024-11-25 15:20:00,954.91,955.01,954.25,955.01,3917.0,952.6218,952.7215,951.9633,952.7215,3917.0
2024-11-25 15:25:00,954.54,955.2,954.53,954.91,5242.0,952.2526,952.9111,952.2427,952.6218,5242.0
2024-11-25 15:30:00,954.91,955.2,954.39,954.56,5494.0,952.6218,952.9111,952.103,952.2726,5494.0
2024-11-25 15:35:00,954.59,954.82,954.27,954.6,3846.0,952.3025,952.532,951.9833,952.3125,3846.0
2024-11-25 15:40:00,954.7,954.86,953.7,953.95,7526.0,952.4123,952.5719,951.4147,951.6641,7526.0
2024-11-25 15:45:00,953.97,954.2,953.42,953.67,4349.0,951.684,951.9135,951.1353,951.3847,4349.0
2024-11-25 15:50:00,954.0,957.05,954.0,957.04,28858.0,951.7139,954.7566,951.7139,954.7467,28858.0
2024-11-25 15:55:00,957.39,961.36,957.05,960.92,74926.0,955.0958,959.0563,954.7566,958.6174,74926.0
2024-11-26 09:30:00,964.0,969.45,962.97,968.2,37577.0,961.69,967.1269,960.6624,965.8799,37577.0
2024-11-26 09:35:00,968.22,970.55,967.09,967.87,13947.0,965.8999,968.2243,964.7726,965.5507,13947.0
2024-11-26 09:40:00,968.02,971.61,968.0,970.14,19837.0,965.7003,969.2817,965.6804,967.8153,19837.0
2024-11-26 09:45:00,970.34,973.0,969.6,972.12,12246.0,968.0148,970.6684,967.2766,969.7905,12246.0
2024-11-26 09:50:00,972.93,974.37,971.49,971.49,11991.0,970.5986,972.0351,969.162,969.162,11991.0
2024-11-26 09:55:00,971.78,972.57,969.18,969.18,8175.0,969.4513,970.2394,966.8576,966.8576,8175.0
2024-11-26 10:00:00,970.25,970.26,968.03,969.24,10934.0,967.925,967.935,965.7103,966.9174,10934.0
2024-11-26 10:05:00,969.29,969.62,966.68,966.68,7382.0,966.9673,967.2965,964.3636,964.3636,7382.0
2024-11-26 10:10:00,966.95,967.12,963.63,964.2,15657.0,964.6329,964.8025,961.3209,961.8895,15657.0
2024-11-26 10:15:00,964.36,965.3,961.42,962.72,20284.0,962.0491,962.9869,959.1162,960.413,20284.0
2024-11-26 10:20:00,962.92,963.5,961.95,962.76,3619.0,960.6126,961.1912,959.6449,960.4529,3619.0
2024-11-26 10:25:00,962.76,963.45,961.9,962.9,4894.0,960.4529,961.1413,959.595,960.5926,4894.0
2024-11-26 10:30:00,962.65,964.41,962.65,963.5,8588.0,960.3432,962.099,960.3432,961.1912,8588.0
2024-11-26 10:35:00,963.3,963.51,962.16,962.83,5304.0,960.9917,961.2012,959.8544,960.5228,5304.0
2024-11-26 10:40:00,962.42,963.03,961.85,962.7,3518.0,960.1138,960.7223,959.5451,960.3931,3518.0
2024-11-26 10:45:00,962.61,963.06,960.89,961.21,11643.0,960.3033,960.7522,958.5874,958.9067,11643.0
2024-11-26 10:50:00,961.07,963.13,961.0,963.13,4805.0,958.767,960.8221,958.6972,960.8221,4805.0
2024-11-26 10:55:00,962.99,963.46,962.73,962.74,1640.0,960.6824,961.1513,960.423,960.433,1640.0
2024-11-26 11:00:00,963.18,964.45,962.86,964.44,3672.0,960.8719,962.1389,960.5527,962.1289,3672.0
2024-11-26 11:05:00,964.81,964.95,964.0,964.28,2966.0,962.498,962.6377,961.69,961.9693,2966.0
2024-11-26 11:10:00,964.0,964.87,964.0,964.07,2875.0,961.69,962.5579,961.69,961.7598,2875.0
2024-11-26 11:15:00,964.0,965.0,963.04,963.27,6104.0,961.69,962.6876,960.7323,960.9617,6104.0
2024-11-26 11:20:00,962.93,964.57,962.64,963.25,4910.0,960.6225,962.2586,960.3332,960.9418,4910.0
2024-11-26 11:25:00,963.31,964.04,962.91,963.99,1236.0,961.0016,961.7299,960.6026,961.68,1236.0
2024-11-26 11:30:00,963.68,965.4,963.68,964.98,4965.0,961.3707,963.0866,961.3707,962.6676,4965.0
2024-11-26 11:35:00,965.18,965.47,964.23,964.71,4353.0,962.8671,963.1565,961.9194,962.3983,4353.0
2024-11-26 11:40:00,964.69,965.44,964.08,965.02,2736.0,962.3783,963.1265,961.7698,962.7075,2736.0
2024-11-26 11:45:00,965.0,965.96,964.98,965.65,4723.0,962.6876,963.6453,962.6676,963.336,4723.0
2024-11-26 11:50:00,965.64,968.0,965.63,967.35,5420.0,963.326,965.6804,963.3161,965.0319,5420.0
2024-11-26 11:55:00,967.4,968.0,967.25,967.54,2082.0,965.0818,965.6804,964.9322,965.2215,2082.0
2024-11-26 12:00:00,967.74,967.83,966.71,966.85,2228.0,965.421,965.5108,964.3935,964.5331,2228.0
2024-11-26 12:05:00,966.8,968.02,966.8,967.56,2275.0,964.4833,965.7003,964.4833,965.2414,2275.0
2024-11-26 12:10:00,967.51,967.51,966.86,966.86,1158.0,965.1916,965.1916,964.5431,964.5431,1158.0
2024-11-26 12:15:00,967.08,967.33,966.66,967.03,1684.0,964.7626,965.012,964.3436,964.7127,1684.0
2024-11-26 12:20:00,967.12,967.12,965.93,965.93,3996.0,964.8025,964.8025,963.6154,963.6154,3996.0
2024-11-26 12:25:00,965.15,965.84,965.14,965.41,4271.0,962.8372,963.5256,962.8272,963.0966,4271.0
2024-11-26 12:30:00,966.26,966.65,966.26,966.61,600.0,963.9446,964.3336,963.9446,964.2937,600.0
2024-11-26 12:35:00,966.6,967.49,966.18,966.87,3704.0,964.2837,965.1716,963.8648,964.5531,3704.0
2024-11-26 12:40:00,967.18,967.87,966.51,967.46,4157.0,964.8624,965.5507,964.194,965.1417,4157.0
2024-11-26 12:45:00,967.5,967.7,967.25,967.65,2400.0,965.1816,965.3811,964.9322,965.3312,2400.0
2024-11-26 12:50:00,967.93,969.09,967.71,969.09,10479.0,965.6106,966.7678,965.3911,966.7678,10479.0
2024-11-26 12:55:00,968.74,969.85,968.68,969.65,3662.0,966.4186,967.526,966.3588,967.3264,3662.0
2024-11-26 13:00:00,969.94,970.09,969.33,969.82,8724.0,967.6157,967.7654,967.0072,967.496,8724.0
2024-11-26 13:05:00,969.81,970.2,969.75,969.75,3315.0,967.4861,967.8751,967.4262,967.4262,3315.0
2024-11-26 13:10:00,970.1,970.38,969.85,970.13,7677.0,967.7754,968.0547,967.526,967.8053,7677.0
2024-11-26 13:15:00,970.69,971.62,970.66,970.78,3865.0,968.3639,969.2917,968.334,968.4537,3865.0
2024-11-26 13:20:00,970.3,970.9,970.22,970.9,1292.0,967.9749,968.5734,967.8951,968.5734,1292.0
2024-11-26 13:25:00,970.7,970.7,969.71,969.71,1253.0,968.3739,968.3739,967.3863,967.3863,1253.0
2024-11-26 13:30:00,969.33,969.68,969.17,969.46,2809.0,967.0072,967.3564,966.8476,967.1369,2809.0
2024-11-26 13:35:00,969.27,969.65,968.51,969.65,1954.0,966.9473,967.3264,966.1892,967.3264,1954.0
2024-11-26 13:40:00,969.4,970.25,968.1,969.59,4338.0,967.077,967.925,965.7802,967.2666,4338.0
2024-11-26 13:45:00,969.59,969.95,969.59,969.7,1253.0,967.2666,967.6257,967.2666,967.3763,1253.0
2024-11-26 13:50:00,969.87,970.0,969.53,969.78,1075.0,967.5459,967.6756,967.2067,967.4561,1075.0
2024-11-26 13:55:00,969.47,969.85,968.61,969.21,4563.0,967.1469,967.526,966.2889,966.8875,4563.0
2024-11-26 14:00:00,968.88,969.62,968.52,969.54,2194.0,966.5583,967.2965,966.1991,967.2167,2194.0
2024-11-26 14:05:00,970.03,970.03,968.57,969.12,2629.0,967.7055,967.7055,966.249,966.7977,2629.0
2024-11-26 14:10:00,969.12,969.65,969.11,969.26,1712.0,966.7977,967.3264,966.7877,966.9374,1712.0
2024-11-26 14:15:00,969.04,969.04,968.28,968.28,1710.0,966.7179,966.7179,965.9597,965.9597,1710.0
2024-11-26 14:20:00,968.3,968.63,968.21,968.24,2823.0,965.9797,966.3089,965.8899,965.9198,2823.0
2024-11-26 14:25:00,968.75,969.09,968.45,969.05,2450.0,966.4286,966.7678,966.1293,966.7279,2450.0
2024-11-26 14:30:00,968.99,970.12,968.89,970.12,2332.0,966.668,967.7953,966.5683,967.7953,2332.0
2024-11-26 14:35:00,970.0,970.31,969.7,970.13,1725.0,967.6756,967.9849,967.3763,967.8053,1725.0
2024-11-26 14:40:00,970.06,970.14,969.49,969.59,1871.0,967.7355,967.8153,967.1668,967.2666,1871.0
2024-11-26 14:45:00,969.5,969.5,968.59,969.04,3426.0,967.1768,967.1768,966.269,966.7179,3426.0
2024-11-26 14:50:00,969.05,969.6,968.91,969.14,3438.0,966.7279,967.2766,966.5882,966.8177,3438.0
2024-11-26 14:55:00,969.14,969.3,968.54,969.04,1419.0,966.8177,966.9773,966.2191,966.7179,1419.0
2024-11-26 15:00:00,968.62,969.28,968.6,969.28,975.0,966.2989,966.9573,966.279,966.9573,975.0
2024-11-26 15:05:00,969.42,970.35,969.23,969.23,3212.0,967.097,968.0248,966.9074,966.9074,3212.0
2024-11-26 15:10:00,969.19,969.5,969.0,969.0,1031.0,966.8675,967.1768,966.678,966.678,1031.0
2024-11-26 15:15:00,969.31,969.69,968.8,969.69,3539.0,966.9873,967.3663,966.4785,967.3663,3539.0
2024-11-26 15:20:00,969.75,969.75,969.09,969.62,1770.0,967.4262,967.4262,966.7678,967.2965,1770.0
2024-11-26 15:25:00,969.6,969.85,969.45,969.85,1575.0,967.2766,967.526,967.1269,967.526,1575.0
2024-11-26 15:30:00,969.73,970.37,969.58,970.06,3830.0,967.4062,968.0447,967.2566,967.7355,3830.0
2024-11-26 15:35:00,970.34,970.65,970.03,970.53,3794.0,968.0148,968.324,967.7055,968.2043,3794.0
2024-11-26 15:40:00,970.44,970.57,969.49,970.16,4874.0,968.1145,968.2442,967.1668,967.8352,4874.0
2024-11-26 15:45:00,970.5,971.67,969.89,971.41,5249.0,968.1744,969.3416,967.5659,969.0822,5249.0
2024-11-26 15:50:00,971.51,972.68,970.97,971.74,10264.0,969.182,970.3492,968.6433,969.4114,10264.0
2024-11-26 15:55:00,971.84,972.0,971.02,971.42,22231.0,969.5112,969.6708,968.6932,969.0922,22231.0
2024-11-27 09:30:00,971.72,972.29,968.08,970.72,39044.0,969.3915,969.9601,965.7602,968.3939,39044.0
2024-11-27 09:35:00,970.2,970.2,966.56,968.57,9234.0,967.8751,967.8751,964.2438,966.249,9234.0
2024-11-27 09:40:00,968.93,968.93,965.35,965.4,5246.0,966.6082,966.6082,963.0367,963.0866,5246.0
2024-11-27 09:45:00,965.87,968.58,964.06,968.01,12927.0,963.5555,966.259,961.7498,965.6904,12927.0
2024-11-27 09:50:00,967.79,967.98,965.97,966.79,6198.0,965.4709,965.6604,963.6553,964.4733,6198.0
2024-11-27 09:55:00,967.34,968.58,966.13,968.18,7178.0,965.022,966.259,963.8149,965.86,7178.0
2024-11-27 10:00:00,968.18,969.97,967.04,969.94,6436.0,965.86,967.6457,964.7227,967.6157,6436.0
2024-11-27 10:05:00,970.05,970.27,966.05,967.13,11301.0,967.7255,967.945,963.7351,964.8125,11301.0
2024-11-27 10:10:00,967.13,968.91,967.13,968.15,5127.0,964.8125,966.5882,964.8125,965.83,5127.0
2024-11-27 10:15:00,968.12,969.3,967.97,968.73,6030.0,965.8001,966.9773,965.6505,966.4086,6030.0
2024-11-27 10:20:00,968.36,969.73,968.34,969.55,3842.0,966.0395,967.4062,966.0196,967.2267,3842.0
2024-11-27 10:25:00,970.0,970.08,968.97,969.41,2915.0,967.6756,967.7554,966.6481,967.087,2915.0
2024-11-27 10:30:00,968.92,969.21,968.4,969.01,1573.0,966.5982,966.8875,966.0794,966.688,1573.0
2024-11-27 10:35:00,969.13,969.33,967.6,968.03,1933.0,966.8077,967.0072,965.2814,965.7103,1933.0
2024-11-27 10:40:00,967.88,969.12,967.88,968.75,3810.0,965.5607,966.7977,965.5607,966.4286,3810.0
2024-11-27 10:45:00,968.79,969.36,968.28,968.59,2774.0,966.4685,967.0371,965.9597,966.269,2774.0
2024-11-27 10:50:00,968.59,968.79,967.85,968.44,2553.0,966.269,966.4685,965.5308,966.1193,2553.0
2024-11-27 10:55:00,968.54,968.74,967.67,967.87,2341.0,966.2191,966.4186,965.3512,965.5507,2341.0
2024-11-27 11:00:00,967.79,967.83,965.51,966.29,10050.0,965.4709,965.5108,963.1964,963.9745,10050.0
2024-11-27 11:05:00,966.01,966.63,965.76,966.29,1884.0,963.6952,964.3137,963.4458,963.9745,1884.0
2024-11-27 11:10:00,966.25,966.31,965.51,966.29,3848.0,963.9346,963.9944,963.1964,963.9745,3848.0
2024-11-27 11:15:00,966.3,966.68,965.92,966.27,10152.0,963.9845,964.3636,963.6054,963.9545,10152.0
2024-11-27 11:20:00,966.25,967.16,965.93,965.97,2220.0,963.9346,964.8424,963.6154,963.6553,2220.0
2024-11-27 11:25:00,966.38,966.67,965.6,965.6,1459.0,964.0643,964.3536,963.2861,963.2861,1459.0
2024-11-27 11:30:00,965.83,966.0,965.5,965.98,3054.0,963.5156,963.6852,963.1864,963.6652,3054.0
2024-11-27 11:35:00,966.02,966.3,965.56,965.75,5200.0,963.7051,963.9845,963.2462,963.4358,5200.0
2024-11-27 11:40:00,965.3,965.63,963.25,963.41,14997.0,962.9869,963.3161,960.9418,961.1014,14997.0
2024-11-27 11:45:00,963.41,963.63,962.28,963.32,9200.0,961.1014,961.3209,959.9741,961.0116,9200.0
2024-11-27 11:50:00,963.31,963.31,963.0,963.08,3172.0,961.0016,961.0016,960.6924,960.7722,3172.0
2024-11-27 11:55:00,963.09,963.97,962.86,963.49,3639.0,960.7822,961.66,960.5527,961.1812,3639.0
2024-11-27 12:00:00,963.14,964.6,962.9,962.9,7640.0,960.832,962.2885,960.5926,960.5926,7640.0
2024-11-27 12:05:00,963.16,963.48,961.69,961.78,3551.0,960.852,961.1712,959.3855,959.4753,3551.0
2024-11-27 12:10:00,962.14,963.05,962.14,963.0,2991.0,959.8344,960.7423,959.8344,960.6924,2991.0
2024-11-27 12:15:00,963.11,963.32,962.67,962.68,1658.0,960.8021,961.0116,960.3632,960.3731,1658.0
2024-11-27 12:20:00,962.72,963.0,962.11,962.25,3565.0,960.413,960.6924,959.8045,959.9442,3565.0
2024-11-27 12:25:00,962.2,963.88,962.2,963.88,5776.0,959.8943,961.5703,959.8943,961.5703,5776.0
2024-11-27 12:30:00,963.12,963.49,962.83,963.49,3185.0,960.8121,961.1812,960.5228,961.1812,3185.0
2024-11-27 12:35:00,963.87,964.19,963.4,963.84,2900.0,961.5603,961.8795,961.0914,961.5304,2900.0
2024-11-27 12:40:00,964.18,964.25,964.05,964.25,1160.0,961.8695,961.9394,961.7399,961.9394,1160.0
2024-11-27 12:45:00,964.27,964.85,964.27,964.57,1600.0,961.9593,962.5379,961.9593,962.2586,1600.0
2024-11-27 12:50:00,964.86,964.86,964.41,964.41,1646.0,962.5479,962.5479,962.099,962.099,1646.0
2024-11-27 12:55:00,964.53,965.05,964.5,964.93,3049.0,962.2187,962.7375,962.1888,962.6177,3049.0
2024-11-27 13:00:00,965.05,965.27,964.85,965.21,2435.0,962.7375,962.9569,962.5379,962.8971,2435.0
2024-11-27 13:05:00,965.32,965.7,965.32,965.7,970.0,963.0068,963.3859,963.0068,963.3859,970.0
2024-11-27 13:10:00,965.49,965.71,965.49,965.6,840.0,963.1764,963.3959,963.1764,963.2861,840.0
2024-11-27 13:15:00,965.81,965.89,965.46,965.5,1887.0,963.4956,963.5754,963.1465,963.1864,1887.0
2024-11-27 13:20:00,965.48,965.48,965.0,965.0,1994.0,963.1664,963.1664,962.6876,962.6876,1994.0
2024-11-27 13:25:00,965.33,965.33,964.06,964.65,3045.0,963.0168,963.0168,961.7498,962.3384,3045.0
2024-11-27 13:30:00,963.8,964.13,963.54,963.54,1289.0,961.4905,961.8197,961.2311,961.2311,1289.0
2024-11-27 13:35:00,963.54,963.63,963.24,963.54,3250.0,961.2311,961.3209,960.9318,961.2311,3250.0
2024-11-27 13:40:00,963.63,964.0,963.51,963.7,3495.0,961.3209,961.69,961.2012,961.3907,3495.0
2024-11-27 13:45:00,963.71,964.3,963.32,963.56,4448.0,961.4007,961.9893,961.0116,961.251,4448.0
2024-11-27 13:50:00,963.45,964.95,963.45,964.95,3756.0,961.1413,962.6377,961.1413,962.6377,3756.0
2024-11-27 13:55:00,965.0,965.28,964.38,964.39,1676.0,962.6876,962.9669,962.0691,962.079,1676.0
2024-11-27 14:00:00,964.62,964.63,963.75,964.0,1662.0,962.3085,962.3185,961.4406,961.69,1662.0
2024-11-27 14:05:00,963.78,963.78,963.0,963.51,4187.0,961.4705,961.4705,960.6924,961.2012,4187.0
2024-11-27 14:10:00,963.3,963.5,963.2,963.21,2737.0,960.9917,961.1912,960.8919,960.9019,2737.0
2024-11-27 14:15:00,963.15,963.62,962.98,963.47,3670.0,960.842,961.3109,960.6724,961.1612,3670.0
2024-11-27 14:20:00,963.44,963.75,963.21,963.62,8265.0,961.1313,961.4406,960.9019,961.3109,8265.0
2024-11-27 14:25:00,963.32,963.61,962.73,962.97,4789.0,961.0116,961.3009,960.423,960.6624,4789.0
2024-11-27 14:30:00,963.14,963.15,962.6,962.61,2835.0,960.832,960.842,960.2933,960.3033,2835.0
2024-11-27 14:35:00,962.86,962.86,961.72,961.85,5438.0,960.5527,960.5527,959.4154,959.5451,5438.0
2024-11-27 14:40:00,962.22,962.4,962.03,962.15,1798.0,959.9142,960.0938,959.7247,959.8444,1798.0
2024-11-27 14:45:00,962.04,962.69,961.91,962.47,2573.0,959.7347,960.3831,959.605,960.1636,2573.0
2024-11-27 14:50:00,962.06,962.13,961.5,961.6,957.0,959.7546,959.8245,959.196,959.2957,957.0
2024-11-27 14:55:00,961.53,961.63,961.0,961.1,3632.0,959.2259,959.3257,958.6972,958.7969,3632.0
2024-11-27 15:00:00,960.88,961.05,960.5,961.05,3873.0,958.5775,958.747,958.1984,958.747,3873.0
2024-11-27 15:05:00,961.01,961.41,960.86,961.41,6289.0,958.7071,959.1062,958.5575,959.1062,6289.0
2024-11-27 15:10:00,961.24,961.89,961.24,961.45,3877.0,958.9366,959.585,958.9366,959.1461,3877.0
2024-11-27 15:15:00,961.35,961.64,960.33,960.33,4899.0,959.0463,959.3356,958.0288,958.0288,4899.0
2024-11-27 15:20:00,960.45,960.53,959.57,959.94,16606.0,958.1485,958.2283,957.2706,957.6397,16606.0
2024-11-27 15:25:00,959.75,959.96,959.45,959.63,2350.0,957.4502,957.6597,957.1509,957.3304,2350.0
2024-11-27 15:30:00,959.6,959.91,958.59,959.29,5876.0,957.3005,957.6098,956.2929,956.9913,5876.0
2024-11-27 15:35:00,959.48,959.91,959.1,959.86,4741.0,957.1808,957.6098,956.8017,957.5599,4741.0
2024-11-27 15:40:00,960.0,960.42,959.37,960.13,6387.0,957.6996,958.1186,957.0711,957.8293,6387.0
2024-11-27 15:45:00,960.32,961.35,960.16,960.93,6644.0,958.0188,959.0463,957.8592,958.6273,6644.0
2024-11-27 15:50:00,961.05,961.61,959.83,960.27,11943.0,958.747,959.3057,957.53,957.9689,11943.0
2024-11-27 15:55:00,960.24,961.85,959.76,961.75,25344.0,957.939,959.5451,957.4601,959.4454,25344.0
2024-11-29 09:30:00,968.09,969.26,963.55,968.97,44308.0,965.7702,966.9374,961.2411,966.6481,44308.0
2024-11-29 09:35:00,968.7,969.25,967.77,969.03,5923.0,966.3787,966.9274,965.4509,966.7079,5923.0
2024-11-29 09:40:00,969.18,969.94,966.33,966.55,7699.0,966.8576,967.6157,964.0144,964.2339,7699.0
2024-11-29 09:45:00,966.99,968.95,966.73,968.53,4012.0,964.6728,966.6281,964.4134,966.2091,4012.0
2024-11-29 09:50:00,968.46,969.67,968.46,969.64,6757.0,966.1393,967.3464,966.1393,967.3165,6757.0
2024-11-29 09:55:00,969.4,969.4,967.2,967.78,9265.0,967.077,967.077,964.8823,965.4609,9265.0
2024-11-29 10:00:00,968.6,968.94,966.8,966.81,4320.0,966.279,966.6181,964.4833,964.4932,4320.0
2024-11-29 10:05:00,966.81,968.12,966.0,967.66,4579.0,964.4932,965.8001,963.6852,965.3412,4579.0
2024-11-29 10:10:00,967.77,968.8,967.77,968.54,6219.0,965.4509,966.4785,965.4509,966.2191,6219.0
2024-11-29 10:15:00,968.84,968.84,967.67,967.67,10393.0,966.5184,966.5184,965.3512,965.3512,10393.0
2024-11-29 10:20:00,967.77,968.13,966.19,967.48,2315.0,965.4509,965.8101,963.8747,965.1616,2315.0
2024-11-29 10:25:00,966.9,966.9,965.44,966.88,5284.0,964.583,964.583,963.1265,964.5631,5284.0
2024-11-29 10:30:00,966.93,967.99,966.92,967.27,2319.0,964.613,965.6704,964.603,964.9521,2319.0
2024-11-29 10:35:00,966.59,967.11,965.66,965.66,2733.0,964.2738,964.7925,963.346,963.346,2733.0
2024-11-29 10:40:00,965.88,966.52,965.45,965.54,14828.0,963.5655,964.2039,963.1365,963.2263,14828.0
2024-11-29 10:45:00,965.86,965.89,964.55,965.09,14484.0,963.5455,963.5754,962.2387,962.7774,14484.0
2024-11-29 10:50:00,964.59,965.11,962.46,963.31,8954.0,962.2786,962.7973,960.1537,961.0016,8954.0
2024-11-29 10:55:00,963.67,963.67,962.8,963.4,3168.0,961.3608,961.3608,960.4929,961.0914,3168.0
2024-11-29 11:00:00,963.61,964.43,963.0,963.04,5316.0,961.3009,962.1189,960.6924,960.7323,5316.0
2024-11-29 11:05:00,962.68,964.87,962.68,964.45,6028.0,960.3731,962.5579,960.3731,962.1389,6028.0
2024-11-29 11:10:00,964.44,966.5,964.28,965.74,4598.0,962.1289,964.184,961.9693,963.4258,4598.0
2024-11-29 11:15:00,965.68,966.57,965.43,966.57,4169.0,963.366,964.2538,963.1166,964.2538,4169.0
2024-11-29 11:20:00,966.57,967.77,966.31,967.4,12668.0,964.2538,965.4509,963.9944,965.0818,12668.0
2024-11-29 11:25:00,967.76,968.18,967.59,967.99,4636.0,965.441,965.86,965.2714,965.6704,4636.0
2024-11-29 11:30:00,968.27,968.57,967.7,967.71,4833.0,965.9497,966.249,965.3811,965.3911,4833.0
2024-11-29 11:35:00,968.0,968.26,967.69,967.93,2424.0,965.6804,965.9398,965.3711,965.6106,2424.0
2024-11-29 11:40:00,968.21,968.97,968.08,968.66,7528.0,965.8899,966.6481,965.7602,966.3388,7528.0
2024-11-29 11:45:00,969.0,969.4,968.46,969.39,6990.0,966.678,967.077,966.1393,967.0671,6990.0
2024-11-29 11:50:00,969.02,969.39,968.75,969.09,4374.0,966.6979,967.0671,966.4286,966.7678,4374.0
2024-11-29 11:55:00,968.87,969.75,968.87,969.75,5294.0,966.5483,967.4262,966.5483,967.4262,5294.0
2024-11-29 12:00:00,969.86,969.86,968.99,969.47,5871.0,967.5359,967.5359,966.668,967.1469,5871.0
2024-11-29 12:05:00,969.24,970.29,969.24,969.54,6334.0,966.9174,967.9649,966.9174,967.2167,6334.0
2024-11-29 12:10:00,969.96,969.96,969.17,969.68,2098.0,967.6357,967.6357,966.8476,967.3564,2098.0
2024-11-29 12:15:00,969.9,970.21,969.59,970.16,3872.0,967.5758,967.8851,967.2666,967.8352,3872.0
2024-11-29 12:20:00,970.16,970.8,969.84,970.25,3717.0,967.8352,968.4737,967.516,967.925,3717.0
2024-11-29 12:25:00,970.02,970.47,969.8,970.21,3482.0,967.6956,968.1445,967.4761,967.8851,3482.0
2024-11-29 12:30:00,970.04,970.7,969.97,970.69,5406.0,967.7155,968.3739,967.6457,968.3639,5406.0
2024-11-29 12:35:00,970.7,971.0,970.14,970.88,9423.0,968.3739,968.6732,967.8153,968.5535,9423.0
2024-11-29 12:40:00,971.1,971.57,970.6,971.03,14345.0,968.773,969.2418,968.2742,968.7031,14345.0
2024-11-29 12:45:00,971.23,972.2,970.99,971.99,7619.0,968.9027,969.8703,968.6632,969.6608,7619.0
2024-11-29 12:50:00,972.2,973.27,971.97,972.0,14379.0,969.8703,970.9378,969.6409,969.6708,14379.0
2024-11-29 12:55:00,971.29,972.45,970.25,972.0,23017.0,968.9625,970.1197,967.925,969.6708,23017.0
2024-12-02 09:30:00,971.36,972.16,966.0,968.65,61922.0,969.0323,969.8304,963.6852,966.3288,61922.0
2024-12-02 09:35:00,968.28,970.34,964.76,970.34,32301.0,965.9597,968.0148,962.4482,968.0148,32301.0
2024-12-02 09:40:00,970.37,971.04,966.0,966.09,13235.0,968.0447,968.7131,963.6852,963.775,13235.0
2024-12-02 09:45:00,966.2,967.19,965.7,966.9,13505.0,963.8847,964.8723,963.3859,964.583,13505.0
2024-12-02 09:50:00,967.0,968.15,966.55,967.74,6755.0,964.6828,965.83,964.2339,965.421,6755.0
2024-12-02 09:55:00,967.57,969.99,967.1,969.99,6347.0,965.2514,967.6656,964.7825,967.6656,6347.0
2024-12-02 10:00:00,969.99,971.69,969.99,970.92,18081.0,967.6656,969.3615,967.6656,968.5934,18081.0
2024-12-02 10:05:00,970.8,972.0,970.35,971.71,9387.0,968.4737,969.6708,968.0248,969.3815,9387.0
2024-12-02 10:10:00,972.0,972.53,971.11,972.01,11774.0,969.6708,970.1995,968.7829,969.6808,11774.0
2024-12-02 10:15:00,972.18,972.85,971.55,972.35,9486.0,969.8504,970.5188,969.2219,970.02,9486.0
2024-12-02 10:20:00,972.69,973.99,971.61,973.34,10983.0,970.3592,971.656,969.2817,971.0076,10983.0
2024-12-02 10:25:00,973.99,974.1,972.08,972.38,13646.0,971.656,971.7658,969.7506,970.0499,13646.0
2024-12-02 10:30:00,972.01,973.07,971.29,971.98,13751.0,969.6808,970.7382,968.9625,969.6509,13751.0
2024-12-02 10:35:00,971.52,972.98,971.52,972.2,5771.0,969.192,970.6485,969.192,969.8703,5771.0
2024-12-02 10:40:00,972.68,973.25,971.61,971.61,13964.0,970.3492,970.9178,969.2817,969.2817,13964.0
2024-12-02 10:45:00,971.61,971.61,969.76,970.3,10914.0,969.2817,969.2817,967.4362,967.9749,10914.0
2024-12-02 10:50:00,969.92,970.26,968.98,969.65,6551.0,967.5958,967.935,966.658,967.3264,6551.0
2024-12-02 10:55:00,969.53,969.53,968.28,968.9,6829.0,967.2067,967.2067,965.9597,966.5782,6829.0
2024-12-02 11:00:00,969.07,969.13,967.1,967.1,6643.0,966.7478,966.8077,964.7825,964.7825,6643.0
2024-12-02 11:05:00,967.21,967.79,967.11,967.29,8749.0,964.8923,965.4709,964.7925,964.9721,8749.0
2024-12-02 11:10:00,967.83,968.71,967.83,968.44,4362.0,965.5108,966.3887,965.5108,966.1193,4362.0
2024-12-02 11:15:00,968.59,969.35,968.51,969.18,7974.0,966.269,967.0272,966.1892,966.8576,7974.0
2024-12-02 11:20:00,968.7,969.17,967.51,968.2,3572.0,966.3787,966.8476,965.1916,965.8799,3572.0
2024-12-02 11:25:00,968.35,970.28,968.35,970.28,11560.0,966.0296,967.9549,966.0296,967.9549,11560.0
2024-12-02 11:30:00,969.97,970.59,969.58,970.2,5503.0,967.6457,968.2642,967.2566,967.8751,5503.0
2024-12-02 11:35:00,970.53,970.66,969.32,969.9,5948.0,968.2043,968.334,966.9972,967.5758,5948.0
2024-12-02 11:40:00,969.7,970.23,969.62,970.19,3518.0,967.3763,967.905,967.2965,967.8651,3518.0
2024-12-02 11:45:00,970.63,970.63,969.39,970.24,1768.0,968.3041,968.3041,967.0671,967.915,1768.0
2024-12-02 11:50:00,970.26,970.43,969.26,969.27,40894.0,967.935,968.1046,966.9374,966.9473,40894.0
2024-12-02 11:55:00,968.8,969.79,968.61,969.79,3931.0,966.4785,967.4661,966.2889,967.4661,3931.0
2024-12-02 12:00:00,969.86,969.86,968.74,968.85,7593.0,967.5359,967.5359,966.4186,966.5284,7593.0
2024-12-02 12:05:00,968.89,969.05,968.5,968.97,2850.0,966.5683,966.7279,966.1792,966.6481,2850.0
2024-12-02 12:10:00,968.65,968.65,967.48,968.04,8431.0,966.3288,966.3288,965.1616,965.7203,8431.0
2024-12-02 12:15:00,968.39,968.42,967.27,967.27,3035.0,966.0695,966.0994,964.9521,964.9521,3035.0
2024-12-02 12:20:00,967.33,967.99,967.33,967.98,2636.0,965.012,965.6704,965.012,965.6604,2636.0
2024-12-02 12:25:00,968.1,968.13,966.47,966.6,7376.0,965.7802,965.8101,964.1541,964.2837,7376.0
2024-12-02 12:30:00,966.45,967.03,966.2,966.25,4863.0,964.1341,964.7127,963.8847,963.9346,4863.0
2024-12-02 12:35:00,966.62,966.9,966.39,966.57,2908.0,964.3037,964.583,964.0743,964.2538,2908.0
2024-12-02 12:40:00,966.62,966.63,965.21,965.78,9533.0,964.3037,964.3137,962.8971,963.4657,9533.0
2024-12-02 12:45:00,965.85,966.15,965.5,966.15,3134.0,963.5355,963.8348,963.1864,963.8348,3134.0
2024-12-02 12:50:00,966.11,966.82,965.96,966.13,6323.0,963.7949,964.5032,963.6453,963.8149,6323.0
2024-12-02 12:55:00,966.37,966.58,966.17,966.3,1890.0,964.0543,964.2638,963.8548,963.9845,1890.0
2024-12-02 13:00:00,966.03,966.41,965.46,966.41,2806.0,963.7151,964.0942,963.1465,964.0942,2806.0
2024-12-02 13:05:00,966.41,966.83,966.0,966.83,3487.0,964.0942,964.5132,963.6852,964.5132,3487.0
2024-12-02 13:10:00,966.72,967.2,966.5,967.2,2079.0,964.4035,964.8823,964.184,964.8823,2079.0
2024-12-02 13:15:00,967.5,968.03,967.5,968.0,2994.0,965.1816,965.7103,965.1816,965.6804,2994.0
2024-12-02 13:20:00,967.55,968.7,967.55,968.7,4760.0,965.2315,966.3787,965.2315,966.3787,4760.0
2024-12-02 13:25:00,968.6,968.98,968.47,968.98,2736.0,966.279,966.658,966.1493,966.658,2736.0
2024-12-02 13:30:00,969.0,969.24,968.76,969.24,1839.0,966.678,966.9174,966.4386,966.9174,1839.0
2024-12-02 13:35:00,969.25,969.33,968.6,968.6,1769.0,966.9274,967.0072,966.279,966.279,1769.0
2024-12-02 13:40:00,968.59,969.35,968.58,969.2,3659.0,966.269,967.0272,966.259,966.8775,3659.0
2024-12-02 13:45:00,969.49,969.56,968.82,969.0,5686.0,967.1668,967.2367,966.4984,966.678,5686.0
2024-12-02 13:50:00,969.1,969.38,968.82,969.09,3600.0,966.7778,967.0571,966.4984,966.7678,3600.0
2024-12-02 13:55:00,969.05,970.0,968.81,969.96,3651.0,966.7279,967.6756,966.4885,967.6357,3651.0
2024-12-02 14:00:00,969.3,971.0,969.3,970.98,11951.0,966.9773,968.6732,966.9773,968.6533,11951.0
2024-12-02 14:05:00,970.81,970.9,970.28,970.32,1404.0,968.4837,968.5734,967.9549,967.9948,1404.0
2024-12-02 14:10:00,970.0,970.9,970.0,970.5,5490.0,967.6756,968.5734,967.6756,968.1744,5490.0
2024-12-02 14:15:00,970.7,971.22,970.7,971.11,3412.0,968.3739,968.8927,968.3739,968.7829,3412.0
2024-12-02 14:20:00,971.2,971.2,970.21,970.24,2773.0,968.8727,968.8727,967.8851,967.915,2773.0
2024-12-02 14:25:00,970.48,972.25,970.28,972.09,7604.0,968.1544,969.9202,967.9549,969.7606,7604.0
2024-12-02 14:30:00,972.09,973.1,971.92,973.1,4940.0,969.7606,970.7682,969.591,970.7682,4940.0
2024-12-02 14:35:00,973.0,973.0,971.92,972.44,1905.0,970.6684,970.6684,969.591,970.1098,1905.0
2024-12-02 14:40:00,972.39,972.88,972.26,972.34,3937.0,970.0599,970.5487,969.9302,970.01,3937.0
2024-12-02 14:45:00,972.78,973.23,972.35,973.23,6970.0,970.4489,970.8979,970.02,970.8979,6970.0
2024-12-02 14:50:00,973.18,973.44,972.39,972.85,4773.0,970.848,971.1074,970.0599,970.5188,4773.0
2024-12-02 14:55:00,972.65,973.0,972.48,972.95,3205.0,970.3192,970.6684,970.1497,970.6185,3205.0
2024-12-02 15:00:00,973.16,974.3,973.09,974.3,6017.0,970.828,971.9653,970.7582,971.9653,6017.0
2024-12-02 15:05:00,974.2,975.15,974.19,974.97,13490.0,971.8655,972.8133,971.8556,972.6337,13490.0
2024-12-02 15:10:00,974.86,975.72,974.43,975.4,10841.0,972.524,973.3819,972.095,973.0627,10841.0
2024-12-02 15:15:00,975.7,975.86,975.14,975.25,5977.0,973.3619,973.5216,972.8033,972.913,5977.0
2024-12-02 15:20:00,975.17,975.56,975.17,975.56,5421.0,972.8332,973.2223,972.8332,973.2223,5421.0
2024-12-02 15:25:00,975.54,975.88,975.44,975.73,2851.0,973.2023,973.5415,973.1026,973.3919,2851.0
2024-12-02 15:30:00,975.65,976.5,975.17,976.15,8052.0,973.3121,974.16,972.8332,973.8109,8052.0
2024-12-02 15:35:00,976.13,976.22,974.95,975.13,4886.0,973.7909,973.8807,972.6137,972.7933,4886.0
2024-12-02 15:40:00,974.93,975.19,974.66,974.9,7151.0,972.5938,972.8532,972.3244,972.5639,7151.0
2024-12-02 15:45:00,974.9,974.96,974.16,974.5,7451.0,972.5639,972.6237,971.8256,972.1648,7451.0
2024-12-02 15:50:00,974.31,975.8,974.15,975.26,15548.0,971.9753,973.4617,971.8157,972.923,15548.0
2024-12-02 15:55:00,975.71,976.49,974.72,975.4,24367.0,973.3719,974.15,972.3843,973.0627,24367.0
2024-12-03 09:30:00,974.69,974.69,971.72,974.2,27666.0,972.3544,972.3544,969.3915,971.8655,27666.0
2024-12-03 09:35:00,974.84,975.37,973.92,974.92,6671.0,972.504,973.0327,971.5862,972.5838,6671.0
2024-12-03 09:40:00,974.86,976.63,974.86,975.21,5978.0,972.524,974.2897,972.524,972.8731,5978.0
2024-12-03 09:45:00,975.68,978.01,974.91,976.23,16122.0,973.342,975.6664,972.5738,973.8907,16122.0
2024-12-03 09:50:00,976.22,979.9,976.2,978.34,15300.0,973.8807,977.5519,973.8607,975.9956,15300.0
2024-12-03 09:55:00,978.35,980.0,978.19,979.63,9287.0,976.0056,977.6516,975.846,977.2825,9287.0
2024-12-03 10:00:00,979.92,981.45,979.3,979.58,15836.0,977.5718,979.0982,976.9533,977.2326,15836.0
2024-12-03 10:05:00,979.84,980.19,978.0,978.63,11045.0,977.492,977.8412,975.6564,976.2849,11045.0
2024-12-03 10:10:00,978.69,978.69,974.6,974.61,7467.0,976.3448,976.3448,972.2646,972.2746,7467.0
2024-12-03 10:15:00,974.8,974.81,970.76,970.76,21181.0,972.4641,972.4741,968.4338,968.4338,21181.0
2024-12-03 10:20:00,970.76,972.43,970.76,971.55,10262.0,968.4338,970.0998,968.4338,969.2219,10262.0
2024-12-03 10:25:00,971.91,974.04,970.88,974.0,12153.0,969.581,971.7059,968.5535,971.666,12153.0
2024-12-03 10:30:00,973.95,974.38,972.62,972.62,7678.0,971.6161,972.0451,970.2893,970.2893,7678.0
2024-12-03 10:35:00,972.6,973.89,972.0,973.22,3500.0,970.2694,971.5563,969.6708,970.8879,3500.0
2024-12-03 10:40:00,973.22,973.3,972.2,972.93,4214.0,970.8879,970.9677,969.8703,970.5986,4214.0
2024-12-03 10:45:00,972.52,973.78,972.18,973.65,3355.0,970.1896,971.4465,969.8504,971.3169,3355.0
2024-12-03 10:50:00,973.97,974.64,973.16,973.54,8030.0,971.6361,972.3045,970.828,971.2071,8030.0
2024-12-03 10:55:00,974.11,974.43,973.0,973.53,2828.0,971.7758,972.095,970.6684,971.1971,2828.0
2024-12-03 11:00:00,973.96,975.2,973.95,974.11,7245.0,971.6261,972.8631,971.6161,971.7758,7245.0
2024-12-03 11:05:00,974.28,974.39,973.18,973.24,5379.0,971.9453,972.0551,970.848,970.9078,5379.0
2024-12-03 11:10:00,973.55,973.56,973.06,973.23,2878.0,971.2171,971.2271,970.7283,970.8979,2878.0
2024-12-03 11:15:00,973.04,973.34,971.97,971.97,6465.0,970.7083,971.0076,969.6409,969.6409,6465.0
2024-12-03 11:20:00,972.42,972.99,971.9,972.07,4104.0,970.0898,970.6584,969.571,969.7406,4104.0
2024-12-03 11:25:00,972.34,973.78,972.05,973.78,4917.0,970.01,971.4465,969.7207,971.4465,4917.0
2024-12-03 11:30:00,974.0,975.12,974.0,974.89,7393.0,971.666,972.7833,971.666,972.5539,7393.0
2024-12-03 11:35:00,974.7,974.7,973.0,973.0,2810.0,972.3643,972.3643,970.6684,970.6684,2810.0
2024-12-03 11:40:00,973.28,973.92,973.0,973.5,3208.0,970.9477,971.5862,970.6684,971.1672,3208.0
2024-12-03 11:45:00,973.48,975.01,973.48,974.88,4081.0,971.1473,972.6736,971.1473,972.5439,4081.0
2024-12-03 11:50:00,975.0,975.24,973.99,974.49,3633.0,972.6636,972.903,971.656,972.1548,3633.0
2024-12-03 11:55:00,974.13,974.18,973.18,973.32,2021.0,971.7957,971.8456,970.848,970.9876,2021.0
2024-12-03 12:00:00,973.31,973.76,973.19,973.2,1515.0,970.9777,971.4266,970.858,970.8679,1515.0
2024-12-03 12:05:00,972.93,973.74,972.7,973.09,2689.0,970.5986,971.4066,970.3691,970.7582,2689.0
2024-12-03 12:10:00,973.25,974.08,973.25,973.84,4218.0,970.9178,971.7458,970.9178,971.5064,4218.0
2024-12-03 12:15:00,974.09,974.85,974.09,974.73,1691.0,971.7558,972.514,971.7558,972.3943,1691.0
2024-12-03 12:20:00,975.45,975.6,974.22,974.4,4493.0,973.1125,973.2622,971.8855,972.0651,4493.0
2024-12-03 12:25:00,973.99,974.68,973.84,974.68,1288.0,971.656,972.3444,971.5064,972.3444,1288.0
2024-12-03 12:30:00,974.37,975.86,974.36,975.86,2545.0,972.0351,973.5216,972.0252,973.5216,2545.0
2024-12-03 12:35:00,975.27,975.27,974.81,974.81,800.0,972.933,972.933,972.4741,972.4741,800.0
2024-12-03 12:40:00,975.41,976.0,975.05,975.82,2384.0,973.0726,973.6612,972.7135,973.4817,2384.0
2024-12-03 12:45:00,975.75,976.08,975.45,975.82,2170.0,973.4118,973.741,973.1125,973.4817,2170.0
2024-12-03 12:50:00,976.0,976.2,975.41,975.42,2474.0,973.6612,973.8607,973.0726,973.0826,2474.0
2024-12-03 12:55:00,975.38,975.77,974.22,975.12,3143.0,973.0427,973.4318,971.8855,972.7833,3143.0
2024-12-03 13:00:00,974.69,974.83,973.0,974.83,5716.0,972.3544,972.494,970.6684,972.494,5716.0
2024-12-03 13:05:00,974.81,975.69,974.81,975.52,2229.0,972.4741,973.352,972.4741,973.1824,2229.0
2024-12-03 13:10:00,975.67,975.91,975.05,975.91,2330.0,973.332,973.5714,972.7135,973.5714,2330.0
2024-12-03 13:15:00,975.6,976.0,975.5,975.57,1371.0,973.2622,973.6612,973.1624,973.2323,1371.0
2024-12-03 13:20:00,975.39,976.3,975.2,975.92,1465.0,973.0527,973.9605,972.8631,973.5814,1465.0
2024-12-03 13:25:00,975.95,976.34,975.45,975.45,4720.0,973.6113,974.0004,973.1125,973.1125,4720.0
2024-12-03 13:30:00,975.47,976.8,975.44,976.8,4864.0,973.1325,974.4593,973.1026,974.4593,4864.0
2024-12-03 13:35:00,976.38,977.34,976.38,977.07,2135.0,974.0403,974.998,974.0403,974.7287,2135.0
2024-12-03 13:40:00,976.84,977.85,976.84,977.63,3553.0,974.4992,975.5068,974.4992,975.2873,3553.0
2024-12-03 13:45:00,977.57,978.26,977.42,978.06,8370.0,975.2275,975.9158,975.0778,975.7163,8370.0
2024-12-03 13:50:00,978.2,979.24,978.19,978.7,5205.0,975.856,976.8935,975.846,976.3548,5205.0
2024-12-03 13:55:00,978.7,978.96,978.32,978.52,5417.0,976.3548,976.6141,975.9757,976.1752,5417.0
2024-12-03 14:00:00,978.36,978.62,978.2,978.33,3519.0,976.0156,976.2749,975.856,975.9856,3519.0
2024-12-03 14:05:00,978.16,978.72,978.16,978.4,1598.0,975.816,976.3747,975.816,976.0555,1598.0
2024-12-03 14:10:00,978.69,978.8,978.5,978.61,1949.0,976.3448,976.4545,976.1552,976.265,1949.0
2024-12-03 14:15:00,978.72,979.01,978.47,978.49,3200.0,976.3747,976.664,976.1253,976.1453,3200.0
2024-12-03 14:20:00,978.72,978.72,978.0,978.09,2323.0,976.3747,976.3747,975.6564,975.7462,2323.0
2024-12-03 14:25:00,978.14,978.73,978.07,978.57,1542.0,975.7961,976.3847,975.7263,976.2251,1542.0
2024-12-03 14:30:00,978.57,979.14,978.41,979.14,2055.0,976.2251,976.7937,976.0654,976.7937,2055.0
2024-12-03 14:35:00,979.11,979.35,978.86,979.04,2821.0,976.7638,977.0032,976.5144,976.6939,2821.0
2024-12-03 14:40:00,979.17,979.38,978.88,979.21,7021.0,976.8236,977.0331,976.5343,976.8635,7021.0
2024-12-03 14:45:00,979.25,979.6,979.14,979.43,3102.0,976.9034,977.2526,976.7937,977.083,3102.0
2024-12-03 14:50:00,979.58,979.74,979.21,979.59,6315.0,977.2326,977.3923,976.8635,977.2426,6315.0
2024-12-03 14:55:00,979.57,979.93,979.27,979.3,5842.0,977.2227,977.5818,976.9234,976.9533,5842.0
2024-12-03 15:00:00,979.3,980.16,979.07,980.1,5836.0,976.9533,977.8113,976.7239,977.7514,5836.0
2024-12-03 15:05:00,980.27,980.85,980.0,980.81,9700.0,977.921,978.4996,977.6516,978.4597,9700.0
2024-12-03 15:10:00,980.96,981.22,980.62,981.06,3964.0,978.6093,978.8687,978.2702,978.7091,3964.0
2024-12-03 15:15:00,981.06,981.25,980.41,980.87,6123.0,978.7091,978.8986,978.0607,978.5196,6123.0
2024-12-03 15:20:00,980.88,981.0,980.48,980.74,4201.0,978.5295,978.6492,978.1305,978.3899,4201.0
2024-12-03 15:25:00,980.81,980.91,980.32,980.71,4747.0,978.4597,978.5595,977.9709,978.3599,4747.0
2024-12-03 15:30:00,980.86,980.95,980.37,980.6,5273.0,978.5096,978.5994,978.0208,978.2502,5273.0
2024-12-03 15:35:00,980.47,981.77,980.47,981.76,10136.0,978.1205,979.4174,978.1205,979.4074,10136.0
2024-12-03 15:40:00,981.56,981.62,980.65,980.89,8397.0,979.2079,979.2678,978.3001,978.5395,8397.0
2024-12-03 15:45:00,980.88,982.09,980.74,981.93,7076.0,978.5295,979.7366,978.3899,979.577,7076.0
2024-12-03 15:50:00,982.09,982.27,980.53,982.27,17863.0,979.7366,979.9162,978.1804,979.9162,17863.0
2024-12-03 15:55:00,981.78,983.0,981.24,982.15,22093.0,979.4274,980.6444,978.8887,979.7965,22093.0
2024-12-04 09:30:00,982.0,982.73,978.04,979.96,34250.0,979.6468,980.3751,975.6963,977.6117,34250.0
2024-12-04 09:35:00,980.31,980.31,977.55,979.32,11480.0,977.9609,977.9609,975.2075,976.9733,11480.0
2024-12-04 09:40:00,979.0,980.61,979.0,980.33,7585.0,976.654,978.2602,976.654,977.9808,7585.0
2024-12-04 09:45:00,980.68,980.87,978.0,978.9,15507.0,978.33,978.5196,975.6564,976.5543,15507.0
2024-12-04 09:50:00,979.68,980.77,979.68,980.77,3870.0,977.3324,978.4198,977.3324,978.4198,3870.0
2024-12-04 09:55:00,980.56,981.56,980.19,981.18,7243.0,978.2103,979.2079,977.8412,978.8288,7243.0
2024-12-04 10:00:00,981.21,981.56,980.11,981.31,3153.0,978.8587,979.2079,977.7614,978.9585,3153.0
2024-12-04 10:05:00,981.17,984.48,981.17,984.2,13402.0,978.8188,982.1209,978.8188,981.8416,13402.0
2024-12-04 10:10:00,984.01,984.68,982.54,982.82,10751.0,981.652,982.3204,980.1856,980.4649,10751.0
2024-12-04 10:15:00,982.77,983.22,981.68,981.88,16598.0,980.415,980.8639,979.3276,979.5271,16598.0
2024-12-04 10:20:00,981.88,983.36,981.23,983.01,8811.0,979.5271,981.0036,978.8787,980.6544,8811.0
2024-12-04 10:25:00,983.03,983.63,983.01,983.55,5847.0,980.6744,981.2729,980.6544,981.1931,5847.0
2024-12-04 10:30:00,983.38,985.06,983.27,984.23,7441.0,981.0235,982.6995,980.9138,981.8715,7441.0
2024-12-04 10:35:00,984.03,984.97,983.5,984.0,7538.0,981.672,982.6097,981.1432,981.6421,7538.0
2024-12-04 10:40:00,983.99,984.97,983.5,984.22,13501.0,981.6321,982.6097,981.1432,981.8615,13501.0
2024-12-04 10:45:00,984.01,984.55,983.58,984.18,3980.0,981.652,982.1907,981.2231,981.8216,3980.0
2024-12-04 10:50:00,984.18,984.74,983.68,984.42,13837.0,981.8216,982.3803,981.3228,982.061,13837.0
2024-12-04 10:55:00,984.5,986.2,984.3,985.8,13245.0,982.1409,983.8368,981.9413,983.4377,13245.0
2024-12-04 11:00:00,986.0,987.02,985.6,986.99,5799.0,983.6373,984.6548,983.2382,984.6249,5799.0
2024-12-04 11:05:00,986.84,987.82,986.84,987.42,8399.0,984.4752,985.4529,984.4752,985.0539,8399.0
2024-12-04 11:10:00,987.65,988.25,986.22,988.04,13171.0,985.2833,985.8819,983.8567,985.6724,13171.0
2024-12-04 11:15:00,987.86,988.2,987.03,987.14,7389.0,985.4928,985.832,984.6648,984.7745,7389.0
2024-12-04 11:20:00,987.0,987.04,986.35,986.82,5840.0,984.6349,984.6748,983.9864,984.4553,5840.0
2024-12-04 11:25:00,986.93,986.93,986.13,986.13,3553.0,984.565,984.565,983.7669,983.7669,3553.0
2024-12-04 11:30:00,986.18,986.87,985.06,986.62,9640.0,983.8168,984.5052,982.6995,984.2558,9640.0
2024-12-04 11:35:00,986.35,986.9,985.69,985.88,14600.0,983.9864,984.5351,983.328,983.5175,14600.0
2024-12-04 11:40:00,985.76,986.37,984.42,984.42,7654.0,983.3978,984.0064,982.061,982.061,7654.0
2024-12-04 11:45:00,985.0,985.0,983.69,984.26,2528.0,982.6397,982.6397,981.3328,981.9014,2528.0
2024-12-04 11:50:00,984.79,984.79,984.19,984.6,4329.0,982.4302,982.4302,981.8316,982.2406,4329.0
2024-12-04 11:55:00,984.6,984.92,984.42,984.92,5778.0,982.2406,982.5598,982.061,982.5598,5778.0
2024-12-04 12:00:00,984.62,985.14,984.56,984.93,4796.0,982.2606,982.7793,982.2007,982.5698,4796.0
2024-12-04 12:05:00,985.08,985.56,985.08,985.12,1098.0,982.7195,983.1983,982.7195,982.7594,1098.0
2024-12-04 12:10:00,985.45,985.65,985.26,985.42,1001.0,983.0886,983.2881,982.899,983.0586,1001.0
2024-12-04 12:15:00,985.7,986.01,985.19,985.52,1767.0,983.338,983.6472,982.8292,983.1584,1767.0
2024-12-04 12:20:00,985.53,986.0,985.25,986.0,1084.0,983.1684,983.6373,982.8891,983.6373,1084.0
2024-12-04 12:25:00,985.95,987.31,985.95,987.06,5225.0,983.5874,984.9441,983.5874,984.6947,5225.0
2024-12-04 12:30:00,987.09,987.69,986.64,987.69,8371.0,984.7246,985.3232,984.2757,985.3232,8371.0
2024-12-04 12:35:00,987.21,987.21,986.81,986.89,1501.0,984.8444,984.8444,984.4453,984.5251,1501.0
2024-12-04 12:40:00,986.6,986.75,986.02,986.49,6106.0,984.2358,984.3855,983.6572,984.1261,6106.0
2024-12-04 12:45:00,986.37,986.53,986.11,986.4,3110.0,984.0064,984.166,983.747,984.0363,3110.0
2024-12-04 12:50:00,986.47,986.74,986.34,986.53,930.0,984.1061,984.3755,983.9764,984.166,930.0
2024-12-04 12:55:00,986.34,986.54,986.04,986.28,1896.0,983.9764,984.176,983.6772,983.9166,1896.0
2024-12-04 13:00:00,986.01,986.16,985.9,986.11,1950.0,983.6472,983.7969,983.5375,983.747,1950.0
2024-12-04 13:05:00,986.14,986.6,985.28,985.44,11048.0,983.7769,984.2358,982.919,983.0786,11048.0
2024-12-04 13:10:00,985.39,986.94,985.39,986.5,5791.0,983.0287,984.575,983.0287,984.1361,5791.0
2024-12-04 13:15:00,986.45,987.33,986.07,987.26,5796.0,984.0862,984.9641,983.7071,984.8942,5796.0
2024-12-04 13:20:00,986.99,987.54,986.98,987.07,2815.0,984.6249,985.1736,984.6149,984.7047,2815.0
2024-12-04 13:25:00,987.28,987.38,986.37,986.37,4550.0,984.9142,985.014,984.0064,984.0064,4550.0
2024-12-04 13:30:00,986.52,986.78,985.4,985.65,7986.0,984.156,984.4154,983.0387,983.2881,7986.0
2024-12-04 13:35:00,985.76,986.09,984.69,986.09,6511.0,983.3978,983.727,982.3304,983.727,6511.0
2024-12-04 13:40:00,985.69,986.03,985.21,985.78,3895.0,983.328,983.6672,982.8492,983.4178,3895.0
2024-12-04 13:45:00,986.17,986.61,985.83,986.22,1864.0,983.8069,984.2458,983.4677,983.8567,1864.0
2024-12-04 13:50:00,986.37,986.69,986.11,986.69,5093.0,984.0064,984.3256,983.747,984.3256,5093.0
2024-12-04 13:55:00,986.61,986.9,985.69,986.28,6737.0,984.2458,984.5351,983.328,983.9166,6737.0
2024-12-04 14:00:00,986.5,987.39,986.49,987.39,9800.0,984.1361,985.0239,984.1261,985.0239,9800.0
2024-12-04 14:05:00,987.25,987.67,986.9,986.9,6325.0,984.8843,985.3033,984.5351,984.5351,6325.0
2024-12-04 14:10:00,986.75,987.75,986.61,987.24,5174.0,984.3855,985.3831,984.2458,984.8743,5174.0
2024-12-04 14:15:00,987.1,987.3,986.72,987.2,2592.0,984.7346,984.9341,984.3555,984.8344,2592.0
2024-12-04 14:20:00,987.16,987.7,986.98,987.5,2979.0,984.7945,985.3332,984.6149,985.1337,2979.0
2024-12-04 14:25:00,987.46,987.5,987.17,987.48,2000.0,985.0938,985.1337,984.8045,985.1137,2000.0
2024-12-04 14:30:00,987.54,987.63,987.16,987.47,2814.0,985.1736,985.2634,984.7945,985.1037,2814.0
2024-12-04 14:35:00,987.47,988.46,987.24,988.21,6397.0,985.1037,986.0914,984.8743,985.842,6397.0
2024-12-04 14:40:00,988.21,988.21,987.55,987.65,3900.0,985.842,985.842,985.1835,985.2833,3900.0
2024-12-04 14:45:00,987.74,988.5,987.54,988.02,8091.0,985.3731,986.1313,985.1736,985.6524,8091.0
2024-12-04 14:50:00,987.94,988.25,987.63,987.86,2274.0,985.5726,985.8819,985.2634,985.4928,2274.0
2024-12-04 14:55:00,987.86,988.68,987.86,988.68,3156.0,985.4928,986.3108,985.4928,986.3108,3156.0
2024-12-04 15:00:00,988.54,988.75,988.27,988.55,2195.0,986.1712,986.3807,985.9018,986.1811,2195.0
2024-12-04 15:05:00,988.45,989.64,988.44,989.64,6283.0,986.0814,987.2685,986.0714,987.2685,6283.0
2024-12-04 15:10:00,989.59,990.69,989.54,990.45,7828.0,987.2187,988.316,987.1688,988.0766,7828.0
2024-12-04 15:15:00,990.27,990.49,989.5,990.03,10083.0,987.897,988.1165,987.1289,987.6576,10083.0
2024-12-04 15:20:00,990.01,990.19,989.61,989.93,5794.0,987.6376,987.8172,987.2386,987.5578,5794.0
2024-12-04 15:25:00,989.92,990.14,988.8,988.8,3844.0,987.5479,987.7673,986.4305,986.4305,3844.0
2024-12-04 15:30:00,988.81,988.82,987.8,987.86,7941.0,986.4405,986.4505,985.4329,985.4928,7941.0
2024-12-04 15:35:00,987.84,988.83,987.65,988.45,5515.0,985.4728,986.4605,985.2833,986.0814,5515.0
2024-12-04 15:40:00,988.45,988.81,988.06,988.77,7023.0,986.0814,986.4405,985.6923,986.4006,7023.0
2024-12-04 15:45:00,988.79,989.28,988.5,989.28,4192.0,986.4206,986.9094,986.1313,986.9094,4192.0
2024-12-04 15:50:00,989.34,990.22,989.34,989.58,26315.0,986.9693,987.8471,986.9693,987.2087,26315.0
2024-12-04 15:55:00,990.51,991.15,989.59,990.9,60847.0,988.1365,988.7749,987.2187,988.5255,60847.0
2024-12-05 09:30:00,986.66,990.13,978.2,982.09,76105.0,984.2957,987.7574,975.856,979.7366,76105.0
2024-12-05 09:35:00,981.58,984.6,981.45,984.48,28395.0,979.2279,982.2406,979.0982,982.1209,28395.0
2024-12-05 09:40:00,984.95,985.38,981.5,983.02,38382.0,982.5898,983.0187,979.148,980.6644,38382.0
2024-12-05 09:45:00,983.29,983.29,980.0,980.0,21859.0,980.9338,980.9338,977.6516,977.6516,21859.0
2024-12-05 09:50:00,980.02,983.45,980.0,982.47,18701.0,977.6716,981.0934,977.6516,980.1157,18701.0
2024-12-05 09:55:00,983.25,983.53,982.15,982.62,14043.0,980.8938,981.1732,979.7965,980.2654,14043.0
2024-12-05 10:00:00,982.91,984.75,982.62,983.55,16883.0,980.5547,982.3903,980.2654,981.1931,16883.0
2024-12-05 10:05:00,983.81,984.5,983.14,984.17,12540.0,981.4525,982.1409,980.7841,981.8116,12540.0
2024-12-05 10:10:00,984.42,984.42,981.48,982.65,17599.0,982.061,982.061,979.1281,980.2953,17599.0
2024-12-05 10:15:00,982.65,982.86,981.51,981.8,10552.0,980.2953,980.5048,979.158,979.4473,10552.0
2024-12-05 10:20:00,981.5,983.0,981.24,982.21,12108.0,979.148,980.6444,978.8887,979.8563,12108.0
2024-12-05 10:25:00,981.36,981.74,980.4,981.25,15805.0,979.0084,979.3875,978.0507,978.8986,15805.0
2024-12-05 10:30:00,981.51,982.71,980.9,982.23,20830.0,979.158,980.3551,978.5495,979.8763,20830.0
2024-12-05 10:35:00,982.12,985.0,981.78,984.69,12861.0,979.7666,982.6397,979.4274,982.3304,12861.0
2024-12-05 10:40:00,984.47,987.76,984.47,986.73,25959.0,982.1109,985.393,982.1109,984.3655,25959.0
2024-12-05 10:45:00,987.35,988.31,986.89,988.11,8141.0,984.984,985.9417,984.5251,985.7422,8141.0
2024-12-05 10:50:00,988.01,988.41,987.46,988.26,7697.0,985.6424,986.0415,985.0938,985.8918,7697.0
2024-12-05 10:55:00,988.11,989.0,988.11,989.0,9930.0,985.7422,986.6301,985.7422,986.6301,9930.0
2024-12-05 11:00:00,989.23,989.45,986.76,986.88,9522.0,986.8595,987.079,984.3954,984.5152,9522.0
2024-12-05 11:05:00,986.66,987.37,986.14,986.5,8697.0,984.2957,985.004,983.7769,984.1361,8697.0
2024-12-05 11:10:00,986.24,986.4,985.74,986.19,8871.0,983.8767,984.0363,983.3779,983.8268,8871.0
2024-12-05 11:15:00,985.95,987.38,985.86,987.31,7779.0,983.5874,985.014,983.4976,984.9441,7779.0
2024-12-05 11:20:00,987.06,987.15,986.68,986.81,5415.0,984.6947,984.7845,984.3156,984.4453,5415.0
2024-12-05 11:25:00,986.84,986.84,984.91,984.93,3825.0,984.4752,984.4752,982.5499,982.5698,3825.0
2024-12-05 11:30:00,984.92,985.68,984.9,985.56,4579.0,982.5598,983.318,982.5399,983.1983,4579.0
2024-12-05 11:35:00,985.87,986.12,985.48,986.04,6533.0,983.5076,983.757,983.1185,983.6772,6533.0
2024-12-05 11:40:00,986.04,986.95,985.9,986.12,5625.0,983.6772,984.585,983.5375,983.757,5625.0
2024-12-05 11:45:00,985.74,986.55,985.65,986.17,4179.0,983.3779,984.1859,983.2881,983.8069,4179.0
2024-12-05 11:50:00,986.1,986.1,985.35,985.65,3676.0,983.737,983.737,982.9888,983.2881,3676.0
2024-12-05 11:55:00,985.73,986.57,985.6,986.56,1850.0,983.3679,984.2059,983.2382,984.1959,1850.0
2024-12-05 12:00:00,986.58,986.6,986.0,986.0,2850.0,984.2159,984.2358,983.6373,983.6373,2850.0
2024-12-05 12:05:00,986.11,986.37,985.62,986.22,2165.0,983.747,984.0064,983.2582,983.8567,2165.0
2024-12-05 12:10:00,985.79,985.85,985.5,985.84,1830.0,983.4278,983.4876,983.1385,983.4776,1830.0
2024-12-05 12:15:00,985.82,986.01,985.65,985.79,4395.0,983.4577,983.6472,983.2881,983.4278,4395.0
2024-12-05 12:20:00,985.52,986.77,985.42,986.69,4293.0,983.1584,984.4054,983.0586,984.3256,4293.0
2024-12-05 12:25:00,986.44,986.57,985.75,985.75,2385.0,984.0762,984.2059,983.3879,983.3879,2385.0
2024-12-05 12:30:00,986.12,986.15,985.88,986.14,1454.0,983.757,983.7869,983.5175,983.7769,1454.0
2024-12-05 12:35:00,986.05,986.73,985.94,986.73,3271.0,983.6871,984.3655,983.5774,984.3655,3271.0
2024-12-05 12:40:00,986.72,986.79,986.39,986.43,2679.0,984.3555,984.4254,984.0263,984.0662,2679.0
2024-12-05 12:45:00,986.71,987.22,986.51,986.73,2695.0,984.3456,984.8543,984.146,984.3655,2695.0
2024-12-05 12:50:00,986.73,987.14,986.48,986.77,3700.0,984.3655,984.7745,984.1161,984.4054,3700.0
2024-12-05 12:55:00,986.59,986.84,986.33,986.75,3893.0,984.2258,984.4752,983.9665,984.3855,3893.0
2024-12-05 13:00:00,986.75,986.75,985.94,986.14,4100.0,984.3855,984.3855,983.5774,983.7769,4100.0
2024-12-05 13:05:00,986.14,986.61,986.13,986.61,2888.0,983.7769,984.2458,983.7669,984.2458,2888.0
2024-12-05 13:10:00,987.0,987.07,986.57,986.57,3572.0,984.6349,984.7047,984.2059,984.2059,3572.0
2024-12-05 13:15:00,986.57,986.99,986.57,986.75,7858.0,984.2059,984.6249,984.2059,984.3855,7858.0
2024-12-05 13:20:00,986.77,986.82,984.93,985.26,9067.0,984.4054,984.4553,982.5698,982.899,9067.0
2024-12-05 13:25:00,984.74,986.4,984.73,986.22,3962.0,982.3803,984.0363,982.3703,983.8567,3962.0
2024-12-05 13:30:00,986.05,986.72,985.76,986.42,3854.0,983.6871,984.3555,983.3978,984.0563,3854.0
2024-12-05 13:35:00,986.42,986.77,986.32,986.39,3239.0,984.0563,984.4054,983.9565,984.0263,3239.0
2024-12-05 13:40:00,986.91,987.34,986.91,987.29,3826.0,984.5451,984.974,984.5451,984.9242,3826.0
2024-12-05 13:45:00,987.0,987.66,987.0,987.46,3917.0,984.6349,985.2933,984.6349,985.0938,3917.0
2024-12-05 13:50:00,987.38,987.4,986.85,987.06,2280.0,985.014,985.0339,984.4852,984.6947,2280.0
2024-12-05 13:55:00,987.05,987.22,986.4,986.9,2400.0,984.6847,984.8543,984.0363,984.5351,2400.0
2024-12-05 14:00:00,986.45,986.72,986.14,986.42,1447.0,984.0862,984.3555,983.7769,984.0563,1447.0
2024-12-05 14:05:00,986.29,987.66,985.66,987.66,4124.0,983.9266,985.2933,983.2981,985.2933,4124.0
2024-12-05 14:10:00,987.72,987.96,987.65,987.68,2371.0,985.3531,985.5926,985.2833,985.3132,2371.0
2024-12-05 14:15:00,987.66,987.83,987.4,987.53,3714.0,985.2933,985.4629,985.0339,985.1636,3714.0
2024-12-05 14:20:00,987.53,987.64,987.25,987.43,4294.0,985.1636,985.2733,984.8843,985.0638,4294.0
2024-12-05 14:25:00,987.26,987.4,986.72,986.77,2583.0,984.8942,985.0339,984.3555,984.4054,2583.0
2024-12-05 14:30:00,986.46,986.82,986.1,986.1,2341.0,984.0962,984.4553,983.737,983.737,2341.0
2024-12-05 14:35:00,986.18,986.44,985.43,985.81,5702.0,983.8168,984.0762,983.0686,983.4477,5702.0
2024-12-05 14:40:00,985.49,986.13,985.46,985.47,1827.0,983.1285,983.7669,983.0986,983.1085,1827.0
2024-12-05 14:45:00,985.68,986.1,985.38,985.65,1673.0,983.318,983.737,983.0187,983.2881,1673.0
2024-12-05 14:50:00,985.86,986.18,985.76,985.99,2280.0,983.4976,983.8168,983.3978,983.6273,2280.0
2024-12-05 14:55:00,986.05,986.06,985.34,985.35,3743.0,983.6871,983.6971,982.9788,982.9888,3743.0
2024-12-05 15:00:00,985.39,986.08,985.32,986.01,4425.0,983.0287,983.7171,982.9589,983.6472,4425.0
2024-12-05 15:05:00,986.09,986.21,985.69,985.82,3011.0,983.727,983.8468,983.328,983.4577,3011.0
2024-12-05 15:10:00,985.78,985.83,984.3,984.53,8173.0,983.4178,983.4677,981.9413,982.1708,8173.0
2024-12-05 15:15:00,984.41,984.41,983.14,983.43,8151.0,982.0511,982.0511,980.7841,981.0734,8151.0
2024-12-05 15:20:00,983.29,983.54,982.86,982.86,6609.0,980.9338,981.1832,980.5048,980.5048,6609.0
2024-12-05 15:25:00,982.98,983.95,982.83,983.95,3792.0,980.6245,981.5922,980.4749,981.5922,3792.0
2024-12-05 15:30:00,983.76,984.45,983.76,984.08,5843.0,981.4026,982.091,981.4026,981.7219,5843.0
2024-12-05 15:35:00,984.16,985.39,984.15,985.38,3329.0,981.8017,983.0287,981.7917,983.0187,3329.0
2024-12-05 15:40:00,985.09,985.81,985.0,985.33,10315.0,982.7294,983.4477,982.6397,982.9689,10315.0
2024-12-05 15:45:00,985.72,986.61,985.68,986.0,5832.0,983.3579,984.2458,983.318,983.6373,5832.0
2024-12-05 15:50:00,986.03,986.2,983.0,983.94,20057.0,983.6672,983.8368,980.6444,981.5822,20057.0
2024-12-05 15:55:00,984.25,984.25,981.13,982.27,73731.0,981.8915,981.8915,978.7789,979.9162,73731.0
2024-12-06 09:30:00,982.26,987.38,982.26,987.38,28959.0,979.9062,985.014,979.9062,985.014,28959.0
2024-12-06 09:35:00,987.0,989.42,986.98,988.98,6024.0,984.6349,987.0491,984.6149,986.6101,6024.0
2024-12-06 09:40:00,988.63,989.67,988.02,988.6,6958.0,986.261,987.2985,985.6524,986.231,6958.0
2024-12-06 09:45:00,988.87,991.0,988.87,990.62,9797.0,986.5004,988.6253,986.5004,988.2462,9797.0
2024-12-06 09:50:00,991.0,993.25,991.0,993.25,16854.0,988.6253,990.8699,988.6253,990.8699,16854.0
2024-12-06 09:55:00,993.58,993.65,989.78,991.17,14864.0,991.1991,991.2689,987.4082,988.7949,14864.0
2024-12-06 10:00:00,990.75,992.06,989.78,991.32,9134.0,988.3759,989.6827,987.4082,988.9445,9134.0
2024-12-06 10:05:00,991.33,991.92,990.7,991.22,10080.0,988.9545,989.5431,988.326,988.8448,10080.0
2024-12-06 10:10:00,991.17,993.0,991.17,991.64,10244.0,988.7949,990.6205,988.7949,989.2637,10244.0
2024-12-06 10:15:00,991.79,992.99,991.79,992.83,6172.0,989.4134,990.6105,989.4134,990.4509,6172.0
2024-12-06 10:20:00,992.62,994.45,992.42,994.0,13153.0,990.2414,992.067,990.0419,991.6181,13153.0
2024-12-06 10:25:00,994.1,994.12,993.08,994.0,4152.0,991.7178,991.7378,990.7003,991.6181,4152.0
2024-12-06 10:30:00,994.28,994.75,993.28,994.2,19564.0,991.8974,992.3663,990.8998,991.8176,19564.0
2024-12-06 10:35:00,994.2,996.04,993.83,995.21,16984.0,991.8176,993.6532,991.4485,992.8252,16984.0
2024-12-06 10:40:00,995.3,996.13,994.68,995.02,8773.0,992.915,993.743,992.2965,992.6356,8773.0
2024-12-06 10:45:00,995.24,995.36,994.54,994.54,5543.0,992.8551,992.9748,992.1568,992.1568,5543.0
2024-12-06 10:50:00,995.09,995.71,994.56,995.25,5420.0,992.7055,993.324,992.1767,992.8651,5420.0
2024-12-06 10:55:00,995.29,995.46,994.57,995.3,9638.0,992.905,993.0746,992.1867,992.915,9638.0
2024-12-06 11:00:00,994.91,996.04,994.51,995.0,5974.0,992.5259,993.6532,992.1269,992.6157,5974.0
2024-12-06 11:05:00,995.01,995.77,993.7,994.09,6878.0,992.6257,993.3838,991.3188,991.7079,6878.0
2024-12-06 11:10:00,993.63,994.03,992.42,992.75,7287.0,991.249,991.648,990.0419,990.3711,7287.0
2024-12-06 11:15:00,992.77,992.77,991.93,992.3,10050.0,990.391,990.391,989.553,989.9222,10050.0
2024-12-06 11:20:00,992.48,992.66,991.38,991.39,13089.0,990.1017,990.2813,989.0044,989.0143,13089.0
2024-12-06 11:25:00,991.54,993.52,991.01,993.42,8815.0,989.164,991.1392,988.6353,991.0395,8815.0
2024-12-06 11:30:00,993.21,994.69,993.18,993.81,8108.0,990.83,992.3064,990.8001,991.4285,8108.0
2024-12-06 11:35:00,993.75,994.4,993.74,994.28,3130.0,991.3687,992.0171,991.3587,991.8974,3130.0
2024-12-06 11:40:00,994.28,994.35,994.11,994.34,2400.0,991.8974,991.9673,991.7278,991.9573,2400.0
2024-12-06 11:45:00,994.15,994.16,993.28,993.86,6185.0,991.7677,991.7777,990.8998,991.4784,6185.0
2024-12-06 11:50:00,993.94,994.28,993.46,993.46,4059.0,991.5582,991.8974,991.0794,991.0794,4059.0
2024-12-06 11:55:00,993.4,993.66,992.6,992.71,7068.0,991.0195,991.2789,990.2214,990.3312,7068.0
2024-12-06 12:00:00,992.97,993.51,992.18,992.55,4226.0,990.5906,991.1293,989.8024,990.1716,4226.0
2024-12-06 12:05:00,992.75,993.19,992.21,992.99,12726.0,990.3711,990.81,989.8324,990.6105,12726.0
2024-12-06 12:10:00,992.38,993.0,992.12,992.24,5297.0,990.002,990.6205,989.7426,989.8623,5297.0
2024-12-06 12:15:00,992.41,993.13,992.15,993.13,1602.0,990.0319,990.7502,989.7725,990.7502,1602.0
2024-12-06 12:20:00,993.05,993.68,992.68,993.02,5655.0,990.6704,991.2989,990.3013,990.6404,5655.0
2024-12-06 12:25:00,993.26,993.8,993.19,993.62,4317.0,990.8799,991.4186,990.81,991.239,4317.0
2024-12-06 12:30:00,993.76,994.39,992.8,992.84,4478.0,991.3787,992.0072,990.421,990.4609,4478.0
2024-12-06 12:35:00,993.15,994.2,993.04,994.2,3807.0,990.7701,991.8176,990.6604,991.8176,3807.0
2024-12-06 12:40:00,994.32,994.33,993.0,993.32,3743.0,991.9373,991.9473,990.6205,990.9397,3743.0
2024-12-06 12:45:00,993.32,994.78,993.0,994.01,4414.0,990.9397,992.3962,990.6205,991.6281,4414.0
2024-12-06 12:50:00,994.41,995.16,994.32,995.16,3348.0,992.0271,992.7753,991.9373,992.7753,3348.0
2024-12-06 12:55:00,994.79,995.65,994.79,995.65,5842.0,992.4062,993.2641,992.4062,993.2641,5842.0
2024-12-06 13:00:00,995.4,996.14,995.19,995.92,5202.0,993.0147,993.753,992.8052,993.5335,5202.0
2024-12-06 13:05:00,995.82,996.62,995.81,996.62,4529.0,993.4337,994.2318,993.4238,994.2318,4529.0
2024-12-06 13:10:00,996.2,996.79,996.2,996.5,4792.0,993.8128,994.4014,993.8128,994.1121,4792.0
2024-12-06 13:15:00,996.5,996.86,996.5,996.52,2870.0,994.1121,994.4712,994.1121,994.1321,2870.0
2024-12-06 13:20:00,996.9,997.2,996.3,996.92,7218.0,994.5111,994.8104,993.9126,994.5311,7218.0
2024-12-06 13:25:00,996.92,997.5,996.49,997.41,6582.0,994.5311,995.1097,994.1021,995.0199,6582.0
2024-12-06 13:30:00,997.17,997.69,996.6,997.38,8408.0,994.7805,995.2992,994.2119,994.99,8408.0
2024-12-06 13:35:00,996.9,997.29,996.63,996.63,3465.0,994.5111,994.9002,994.2418,994.2418,3465.0
2024-12-06 13:40:00,996.85,996.9,996.07,996.42,5670.0,994.4613,994.5111,993.6831,994.0323,5670.0
2024-12-06 13:45:00,996.12,996.53,995.99,996.07,4130.0,993.733,994.142,993.6033,993.6831,4130.0
2024-12-06 13:50:00,996.22,996.82,995.88,996.75,5487.0,993.8328,994.4313,993.4936,994.3615,5487.0
2024-12-06 13:55:00,996.57,997.71,996.57,997.35,4478.0,994.1819,995.3192,994.1819,994.9601,4478.0
2024-12-06 14:00:00,997.21,997.48,995.11,995.31,5308.0,994.8204,995.0897,992.7254,992.9249,5308.0
2024-12-06 14:05:00,995.11,995.65,995.01,995.61,2539.0,992.7254,993.2641,992.6257,993.2242,2539.0
2024-12-06 14:10:00,995.25,995.3,993.0,993.0,9157.0,992.8651,992.915,990.6205,990.6205,9157.0
2024-12-06 14:15:00,993.05,993.9,992.41,993.9,6180.0,990.6704,991.5183,990.0319,991.5183,6180.0
2024-12-06 14:20:00,993.82,994.23,993.3,993.3,4050.0,991.4385,991.8475,990.9198,990.9198,4050.0
2024-12-06 14:25:00,993.61,993.69,993.02,993.05,1961.0,991.229,991.3088,990.6404,990.6704,1961.0
2024-12-06 14:30:00,992.57,993.0,992.11,992.11,1551.0,990.1915,990.6205,989.7326,989.7326,1551.0
2024-12-06 14:35:00,992.1,993.47,992.1,993.47,3641.0,989.7226,991.0894,989.7226,991.0894,3641.0
2024-12-06 14:40:00,993.09,993.5,992.8,993.36,2659.0,990.7103,991.1193,990.421,990.9796,2659.0
2024-12-06 14:45:00,993.1,993.95,993.1,993.73,2971.0,990.7202,991.5682,990.7202,991.3487,2971.0
2024-12-06 14:50:00,993.73,994.76,993.55,994.53,1775.0,991.3487,992.3763,991.1692,992.1468,1775.0
2024-12-06 14:55:00,994.27,995.17,993.89,994.42,4605.0,991.8874,992.7853,991.5084,992.0371,4605.0
2024-12-06 15:00:00,994.79,995.2,993.95,993.95,4639.0,992.4062,992.8152,991.5682,991.5682,4639.0
2024-12-06 15:05:00,994.45,995.19,993.66,993.66,6198.0,992.067,992.8052,991.2789,991.2789,6198.0
2024-12-06 15:10:00,993.66,995.26,993.66,995.26,3454.0,991.2789,992.8751,991.2789,992.8751,3454.0
2024-12-06 15:15:00,994.82,995.4,994.68,995.4,4295.0,992.4361,993.0147,992.2965,993.0147,4295.0
2024-12-06 15:20:00,995.21,995.78,995.0,995.4,4235.0,992.8252,993.3938,992.6157,993.0147,4235.0
2024-12-06 15:25:00,995.15,995.17,994.63,995.17,2124.0,992.7653,992.7853,992.2466,992.7853,2124.0
2024-12-06 15:30:00,995.03,995.26,994.21,994.25,5226.0,992.6456,992.8751,991.8276,991.8675,5226.0
2024-12-06 15:35:00,994.25,994.44,992.57,992.72,10716.0,991.8675,992.057,990.1915,990.3412,10716.0
2024-12-06 15:40:00,992.84,994.98,992.83,994.98,4145.0,990.4609,992.5957,990.4509,992.5957,4145.0
2024-12-06 15:45:00,994.77,994.77,993.56,993.56,4743.0,992.3862,992.3862,991.1791,991.1791,4743.0
2024-12-06 15:50:00,993.56,994.1,992.83,993.3,13043.0,991.1791,991.7178,990.4509,990.9198,13043.0
2024-12-06 15:55:00,993.18,993.18,992.0,992.44,32276.0,990.8001,990.8001,989.6229,990.0618,32276.0
2024-12-09 09:30:00,995.83,997.01,989.2,991.15,48205.0,993.4437,994.6209,986.8296,988.7749,48205.0
2024-12-09 09:35:00,991.0,991.05,987.0,987.3,21987.0,988.6253,988.6752,984.6349,984.9341,21987.0
2024-12-09 09:40:00,987.84,988.28,985.66,987.75,19345.0,985.4728,985.9118,983.2981,985.3831,19345.0
2024-12-09 09:45:00,987.66,988.99,987.17,988.1,10294.0,985.2933,986.6201,984.8045,985.7322,10294.0
2024-12-09 09:50:00,988.25,988.26,984.5,984.5,13437.0,985.8819,985.8918,982.1409,982.1409,13437.0
2024-12-09 09:55:00,984.57,985.93,983.8,985.81,13487.0,982.2107,983.5674,981.4425,983.4477,13487.0
2024-12-09 10:00:00,986.59,987.63,985.6,986.24,9535.0,984.2258,985.2634,983.2382,983.8767,9535.0
2024-12-09 10:05:00,986.0,986.43,984.69,986.12,18944.0,983.6373,984.0662,982.3304,983.757,18944.0
2024-12-09 10:10:00,986.09,987.1,985.44,986.01,7984.0,983.727,984.7346,983.0786,983.6472,7984.0
2024-12-09 10:15:00,985.62,986.73,985.0,986.04,8127.0,983.2582,984.3655,982.6397,983.6772,8127.0
2024-12-09 10:20:00,986.21,986.21,984.7,985.6,10674.0,983.8468,983.8468,982.3404,983.2382,10674.0
2024-12-09 10:25:00,985.36,985.5,983.8,984.25,9869.0,982.9988,983.1385,981.4425,981.8915,9869.0
2024-12-09 10:30:00,984.4,986.84,984.4,985.86,9785.0,982.0411,984.4752,982.0411,983.4976,9785.0
2024-12-09 10:35:00,985.97,986.32,984.29,984.77,9710.0,983.6073,983.9565,981.9314,982.4102,9710.0
2024-12-09 10:40:00,984.61,985.16,983.43,983.44,6885.0,982.2506,982.7993,981.0734,981.0834,6885.0
2024-12-09 10:45:00,983.44,983.53,981.15,981.78,20590.0,981.0834,981.1732,978.7989,979.4274,20590.0
2024-12-09 10:50:00,981.91,981.97,981.13,981.31,4040.0,979.5571,979.6169,978.7789,978.9585,4040.0
2024-12-09 10:55:00,981.79,982.75,980.71,982.75,11357.0,979.4373,980.395,978.3599,980.395,11357.0
2024-12-09 11:00:00,982.29,983.0,981.92,983.0,9538.0,979.9361,980.6444,979.567,980.6444,9538.0
2024-12-09 11:05:00,982.88,983.05,981.6,981.6,6463.0,980.5247,980.6943,979.2478,979.2478,6463.0
2024-12-09 11:10:00,981.41,982.2,980.5,981.52,17965.0,979.0583,979.8464,978.1504,979.168,17965.0
2024-12-09 11:15:00,981.59,981.96,980.5,981.06,19795.0,979.2378,979.6069,978.1504,978.7091,19795.0
2024-12-09 11:20:00,981.21,982.63,981.21,982.18,5305.0,978.8587,980.2753,978.8587,979.8264,5305.0
2024-12-09 11:25:00,982.34,982.94,981.55,982.79,5792.0,979.986,980.5846,979.1979,980.435,5792.0
2024-12-09 11:30:00,982.67,982.84,982.06,982.06,3529.0,980.3152,980.4848,979.7067,979.7067,3529.0
2024-12-09 11:35:00,982.11,983.38,982.0,982.79,3214.0,979.7566,981.0235,979.6468,980.435,3214.0
2024-12-09 11:40:00,983.26,983.26,981.6,981.7,4601.0,980.9038,980.9038,979.2478,979.3476,4601.0
2024-12-09 11:45:00,981.78,981.89,981.11,981.23,2852.0,979.4274,979.5371,978.759,978.8787,2852.0
2024-12-09 11:50:00,981.41,983.14,980.75,982.96,4966.0,979.0583,980.7841,978.3998,980.6045,4966.0
2024-12-09 11:55:00,983.27,984.63,983.15,984.15,3746.0,980.9138,982.2705,980.7941,981.7917,3746.0
2024-12-09 12:00:00,984.84,985.3,984.28,984.44,6227.0,982.48,982.9389,981.9214,982.081,6227.0
2024-12-09 12:05:00,984.26,984.62,983.37,984.58,5878.0,981.9014,982.2606,981.0136,982.2207,5878.0
2024-12-09 12:10:00,984.6,984.74,984.08,984.45,1576.0,982.2406,982.3803,981.7219,982.091,1576.0
2024-12-09 12:15:00,984.48,985.66,984.48,984.94,4572.0,982.1209,983.2981,982.1209,982.5798,4572.0
2024-12-09 12:20:00,985.36,985.53,984.86,985.53,1521.0,982.9988,983.1684,982.5,983.1684,1521.0
2024-12-09 12:25:00,985.38,986.0,985.37,985.73,3302.0,983.0187,983.6373,983.0088,983.3679,3302.0
2024-12-09 12:30:00,985.99,986.0,985.61,985.68,2969.0,983.6273,983.6373,983.2482,983.318,2969.0
2024-12-09 12:35:00,985.37,986.31,985.37,986.18,1350.0,983.0088,983.9465,983.0088,983.8168,1350.0
2024-12-09 12:40:00,986.02,987.06,986.01,987.06,2357.0,983.6572,984.6947,983.6472,984.6947,2357.0
2024-12-09 12:45:00,986.65,986.65,985.34,985.34,3509.0,984.2857,984.2857,982.9788,982.9788,3509.0
2024-12-09 12:50:00,985.33,985.33,984.52,984.75,3000.0,982.9689,982.9689,982.1608,982.3903,3000.0
2024-12-09 12:55:00,984.88,984.88,983.2,983.2,11603.0,982.5199,982.5199,980.844,980.844,11603.0
2024-12-09 13:00:00,983.03,984.16,982.45,983.46,6165.0,980.6744,981.8017,980.0958,981.1033,6165.0
2024-12-09 13:05:00,983.78,984.17,983.39,983.66,3887.0,981.4226,981.8116,981.0335,981.3029,3887.0
2024-12-09 13:10:00,983.75,983.93,983.0,983.78,7808.0,981.3927,981.5722,980.6444,981.4226,7808.0
2024-12-09 13:15:00,983.5,984.33,983.34,984.29,4084.0,981.1432,981.9713,980.9836,981.9314,4084.0
2024-12-09 13:20:00,984.26,984.87,984.15,984.87,4418.0,981.9014,982.51,981.7917,982.51,4418.0
2024-12-09 13:25:00,984.78,985.66,984.7,985.31,4873.0,982.4202,983.2981,982.3404,982.9489,4873.0
2024-12-09 13:30:00,985.01,985.07,984.7,984.7,2195.0,982.6496,982.7095,982.3404,982.3404,2195.0
2024-12-09 13:35:00,985.08,985.28,984.91,984.99,2145.0,982.7195,982.919,982.5499,982.6297,2145.0
2024-12-09 13:40:00,985.06,985.5,984.86,985.44,2628.0,982.6995,983.1385,982.5,983.0786,2628.0
2024-12-09 13:45:00,985.46,985.9,985.29,985.52,2660.0,983.0986,983.5375,982.929,983.1584,2660.0
2024-12-09 13:50:00,985.44,985.54,985.0,985.0,1794.0,983.0786,983.1784,982.6397,982.6397,1794.0
2024-12-09 13:55:00,985.11,985.57,984.99,985.0,816.0,982.7494,983.2083,982.6297,982.6397,816.0
2024-12-09 14:00:00,984.99,985.16,984.43,984.92,6493.0,982.6297,982.7993,982.071,982.5598,6493.0
2024-12-09 14:05:00,984.94,986.1,984.88,985.82,4445.0,982.5798,983.737,982.5199,983.4577,4445.0
2024-12-09 14:10:00,985.77,986.29,985.58,986.11,3094.0,983.4078,983.9266,983.2183,983.747,3094.0
2024-12-09 14:15:00,986.11,986.54,985.67,985.8,3622.0,983.747,984.176,983.308,983.4377,3622.0
2024-12-09 14:20:00,986.16,986.52,986.16,986.29,800.0,983.7969,984.156,983.7969,983.9266,800.0
2024-12-09 14:25:00,986.56,987.22,986.29,987.02,2602.0,984.1959,984.8543,983.9266,984.6548,2602.0
2024-12-09 14:30:00,987.01,987.5,986.45,986.45,3899.0,984.6448,985.1337,984.0862,984.0862,3899.0
2024-12-09 14:35:00,987.02,987.57,986.69,987.28,5109.0,984.6548,985.2035,984.3256,984.9142,5109.0
2024-12-09 14:40:00,986.99,986.99,984.99,985.56,3680.0,984.6249,984.6249,982.6297,983.1983,3680.0
2024-12-09 14:45:00,985.1,985.86,985.1,985.79,2790.0,982.7394,983.4976,982.7394,983.4278,2790.0
2024-12-09 14:50:00,985.74,986.06,985.23,986.0,2633.0,983.3779,983.6971,982.8691,983.6373,2633.0
2024-12-09 14:55:00,986.02,986.43,985.61,985.61,2633.0,983.6572,984.0662,983.2482,983.2482,2633.0
2024-12-09 15:00:00,985.63,986.47,985.58,985.86,3405.0,983.2681,984.1061,983.2183,983.4976,3405.0
2024-12-09 15:05:00,985.9,986.12,985.62,985.82,2890.0,983.5375,983.757,983.2582,983.4577,2890.0
2024-12-09 15:10:00,986.02,986.49,985.76,986.07,3113.0,983.6572,984.1261,983.3978,983.7071,3113.0
2024-12-09 15:15:00,986.5,986.75,986.03,986.58,3967.0,984.1361,984.3855,983.6672,984.2159,3967.0
2024-12-09 15:20:00,986.58,986.86,986.2,986.22,3787.0,984.2159,984.4952,983.8368,983.8567,3787.0
2024-12-09 15:25:00,986.52,987.14,986.38,987.14,3433.0,984.156,984.7745,984.0163,984.7745,3433.0
2024-12-09 15:30:00,987.24,987.44,986.57,986.75,4810.0,984.8743,985.0738,984.2059,984.3855,4810.0
2024-12-09 15:35:00,986.96,986.99,986.41,986.66,3790.0,984.595,984.6249,984.0463,984.2957,3790.0
2024-12-09 15:40:00,986.44,986.86,985.9,986.21,4968.0,984.0762,984.4952,983.5375,983.8468,4968.0
2024-12-09 15:45:00,986.01,987.35,986.01,986.46,5409.0,983.6472,984.984,983.6472,984.0962,5409.0
2024-12-09 15:50:00,987.23,987.81,986.26,986.44,10424.0,984.8643,985.4429,983.8966,984.0762,10424.0
2024-12-09 15:55:00,986.74,988.35,986.41,987.88,32401.0,984.3755,985.9816,984.0463,985.5128,32401.0
2024-12-10 09:30:00,989.73,989.73,985.88,988.54,26940.0,987.3583,987.3583,983.5175,986.1712,26940.0
2024-12-10 09:35:00,987.52,989.78,987.0,989.53,4697.0,985.1536,987.4082,984.6349,987.1588,4697.0
2024-12-10 09:40:00,989.53,993.3,989.35,992.66,14812.0,987.1588,990.9198,986.9792,990.2813,14812.0
2024-12-10 09:45:00,992.73,993.78,992.08,992.33,12607.0,990.3511,991.3986,989.7027,989.9521,12607.0
2024-12-10 09:50:00,992.42,992.43,990.85,992.23,7592.0,990.0419,990.0519,988.4756,989.8523,7592.0
2024-12-10 09:55:00,992.09,992.49,991.02,991.48,9896.0,989.7127,990.1117,988.6452,989.1041,9896.0
2024-12-10 10:00:00,991.18,991.5,990.23,990.5,6210.0,988.8048,989.1241,987.8571,988.1265,6210.0
2024-12-10 10:05:00,990.99,991.19,990.0,990.0,5243.0,988.6153,988.8148,987.6277,987.6277,5243.0
2024-12-10 10:10:00,990.0,993.0,989.75,992.97,7005.0,987.6277,990.6205,987.3783,990.5906,7005.0
2024-12-10 10:15:00,993.22,993.29,992.31,992.66,9230.0,990.84,990.9098,989.9321,990.2813,9230.0
2024-12-10 10:20:00,992.32,993.16,992.0,992.56,7981.0,989.9421,990.7801,989.6229,990.1815,7981.0
2024-12-10 10:25:00,993.0,993.11,991.59,991.88,5042.0,990.6205,990.7302,989.2139,989.5032,5042.0
2024-12-10 10:30:00,991.92,991.94,990.76,991.2,2817.0,989.5431,989.563,988.3859,988.8248,2817.0
2024-12-10 10:35:00,990.92,991.9,990.9,991.58,6575.0,988.5455,989.5231,988.5255,989.2039,6575.0
2024-12-10 10:40:00,991.92,993.0,991.92,992.74,3484.0,989.5431,990.6205,989.5431,990.3611,3484.0
2024-12-10 10:45:00,992.74,992.74,991.0,991.8,6306.0,990.3611,990.3611,988.6253,989.4234,6306.0
2024-12-10 10:50:00,991.55,992.68,991.0,992.02,4327.0,989.174,990.3013,988.6253,989.6428,4327.0
2024-12-10 10:55:00,992.01,993.12,991.02,992.53,3408.0,989.6329,990.7402,988.6452,990.1516,3408.0
2024-12-10 11:00:00,992.06,992.06,990.0,991.11,5901.0,989.6827,989.6827,987.6277,988.735,5901.0
2024-12-10 11:05:00,991.11,991.73,990.76,990.95,2649.0,988.735,989.3535,988.3859,988.5754,2649.0
2024-12-10 11:10:00,991.05,992.21,990.6,992.21,10679.0,988.6752,989.8324,988.2262,989.8324,10679.0
2024-12-10 11:15:00,992.21,992.75,991.84,992.75,3551.0,989.8324,990.3711,989.4633,990.3711,3551.0
2024-12-10 11:20:00,993.0,994.22,992.79,993.6,10797.0,990.6205,991.8376,990.411,991.219,10797.0
2024-12-10 11:25:00,993.6,994.09,993.3,993.86,4417.0,991.219,991.7079,990.9198,991.4784,4417.0
2024-12-10 11:30:00,993.86,994.39,992.8,993.31,5831.0,991.4784,992.0072,990.421,990.9297,5831.0
2024-12-10 11:35:00,993.89,994.17,993.01,993.08,2376.0,991.5084,991.7877,990.6305,990.7003,2376.0
2024-12-10 11:40:00,993.08,993.98,993.08,993.6,3811.0,990.7003,991.5981,990.7003,991.219,3811.0
2024-12-10 11:45:00,993.48,994.54,993.38,993.84,4387.0,991.0993,992.1568,990.9996,991.4585,4387.0
2024-12-10 11:50:00,993.96,994.03,992.45,993.18,4224.0,991.5782,991.648,990.0718,990.8001,4224.0
2024-12-10 11:55:00,992.73,993.11,992.11,992.66,3748.0,990.3511,990.7302,989.7326,990.2813,3748.0
2024-12-10 12:00:00,992.83,993.5,992.45,992.45,2966.0,990.4509,991.1193,990.0718,990.0718,2966.0
2024-12-10 12:05:00,992.74,993.89,992.58,993.89,4268.0,990.3611,991.5084,990.2015,991.5084,4268.0
2024-12-10 12:10:00,993.6,994.25,993.29,993.29,3547.0,991.219,991.8675,990.9098,990.9098,3547.0
2024-12-10 12:15:00,993.49,993.49,992.97,993.28,2300.0,991.1093,991.1093,990.5906,990.8998,2300.0
2024-12-10 12:20:00,993.56,994.49,993.35,994.49,6951.0,991.1791,992.1069,990.9696,992.1069,6951.0
2024-12-10 12:25:00,994.45,994.99,993.33,993.62,7278.0,992.067,992.6057,990.9497,991.239,7278.0
2024-12-10 12:30:00,993.33,994.41,993.27,994.0,5709.0,990.9497,992.0271,990.8898,991.6181,5709.0
2024-12-10 12:35:00,993.95,994.1,993.63,993.85,1092.0,991.5682,991.7178,991.249,991.4684,1092.0
2024-12-10 12:40:00,993.85,994.93,993.84,994.4,5615.0,991.4684,992.5459,991.4585,992.0171,5615.0
2024-12-10 12:45:00,994.57,994.88,994.11,994.37,3897.0,992.1867,992.496,991.7278,991.9872,3897.0
2024-12-10 12:50:00,994.36,994.45,993.88,993.88,1595.0,991.9772,992.067,991.4984,991.4984,1595.0
2024-12-10 12:55:00,993.84,993.84,993.52,993.52,1274.0,991.4585,991.4585,991.1392,991.1392,1274.0
2024-12-10 13:00:00,993.66,993.66,992.96,993.22,2899.0,991.2789,991.2789,990.5806,990.84,2899.0
2024-12-10 13:05:00,993.2,993.43,992.65,993.02,2870.0,990.82,991.0495,990.2713,990.6404,2870.0
2024-12-10 13:10:00,993.23,993.82,993.22,993.82,4050.0,990.8499,991.4385,990.84,991.4385,4050.0
2024-12-10 13:15:00,993.96,994.14,993.21,993.21,2491.0,991.5782,991.7578,990.83,990.83,2491.0
2024-12-10 13:20:00,993.12,993.12,992.5,992.8,1540.0,990.7402,990.7402,990.1217,990.421,1540.0
2024-12-10 13:25:00,993.09,993.33,992.6,992.94,1807.0,990.7103,990.9497,990.2214,990.5606,1807.0
2024-12-10 13:30:00,993.4,993.41,992.94,993.41,2706.0,991.0195,991.0295,990.5606,991.0295,2706.0
2024-12-10 13:35:00,993.47,993.64,993.4,993.63,1659.0,991.0894,991.259,991.0195,991.249,1659.0
2024-12-10 13:40:00,993.31,993.31,992.4,993.05,3227.0,990.9297,990.9297,990.0219,990.6704,3227.0
2024-12-10 13:45:00,993.15,993.37,992.7,993.37,1405.0,990.7701,990.9896,990.3212,990.9896,1405.0
2024-12-10 13:50:00,993.46,993.7,993.43,993.43,1632.0,991.0794,991.3188,991.0495,991.0495,1632.0
2024-12-10 13:55:00,993.38,993.39,992.82,992.83,2630.0,990.9996,991.0096,990.4409,990.4509,2630.0
2024-12-10 14:00:00,993.55,993.55,992.82,992.82,1114.0,991.1692,991.1692,990.4409,990.4409,1114.0
2024-12-10 14:05:00,992.88,993.46,992.82,993.45,1729.0,990.5008,991.0794,990.4409,991.0694,1729.0
2024-12-10 14:10:00,993.2,993.2,992.0,992.83,8718.0,990.82,990.82,989.6229,990.4509,8718.0
2024-12-10 14:15:00,992.31,992.62,992.29,992.51,3804.0,989.9321,990.2414,989.9122,990.1317,3804.0
2024-12-10 14:20:00,992.3,992.3,991.1,991.13,1005.0,989.9222,989.9222,988.725,988.755,1005.0
2024-12-10 14:25:00,991.16,991.77,991.12,991.75,3502.0,988.7849,989.3934,988.745,989.3735,3502.0
2024-12-10 14:30:00,991.6,991.65,990.99,991.11,3252.0,989.2238,989.2737,988.6153,988.735,3252.0
2024-12-10 14:35:00,991.06,992.08,991.05,991.92,2700.0,988.6851,989.7027,988.6752,989.5431,2700.0
2024-12-10 14:40:00,992.5,992.8,992.33,992.68,2657.0,990.1217,990.421,989.9521,990.3013,2657.0
2024-12-10 14:45:00,992.36,992.75,992.34,992.5,1260.0,989.982,990.3711,989.9621,990.1217,1260.0
2024-12-10 14:50:00,992.6,993.0,991.75,991.75,5537.0,990.2214,990.6205,989.3735,989.3735,5537.0
2024-12-10 14:55:00,991.77,991.8,991.05,991.3,3232.0,989.3934,989.4234,988.6752,988.9246,3232.0
2024-12-10 15:00:00,991.16,991.79,990.51,991.79,7220.0,988.7849,989.4134,988.1365,989.4134,7220.0
2024-12-10 15:05:00,991.13,992.29,991.02,991.96,2927.0,988.755,989.9122,988.6452,989.583,2927.0
2024-12-10 15:10:00,991.63,991.75,990.77,991.1,4659.0,989.2538,989.3735,988.3958,988.725,4659.0
2024-12-10 15:15:00,991.05,992.22,991.05,992.1,2520.0,988.6752,989.8424,988.6752,989.7226,2520.0
2024-12-10 15:20:00,992.25,993.0,992.04,992.89,4621.0,989.8723,990.6205,989.6628,990.5107,4621.0
2024-12-10 15:25:00,992.99,993.04,992.49,993.0,7762.0,990.6105,990.6604,990.1117,990.6205,7762.0
2024-12-10 15:30:00,993.12,993.68,992.4,993.42,9513.0,990.7402,991.2989,990.0219,991.0395,9513.0
2024-12-10 15:35:00,993.16,993.68,993.16,993.68,3351.0,990.7801,991.2989,990.7801,991.2989,3351.0
2024-12-10 15:40:00,993.73,994.24,992.9,992.91,7045.0,991.3487,991.8575,990.5207,990.5307,7045.0
2024-12-10 15:45:00,993.35,993.6,992.53,992.56,3372.0,990.9696,991.219,990.1516,990.1815,3372.0
2024-12-10 15:50:00,992.77,993.09,991.36,993.09,18054.0,990.391,990.7103,988.9844,990.7103,18054.0
2024-12-10 15:55:00,992.78,993.71,992.42,993.61,16733.0,990.401,991.3288,990.0419,991.229,16733.0
2024-12-11 09:30:00,995.0,999.5,994.91,999.45,40018.0,992.6157,997.1049,992.5259,997.055,40018.0
2024-12-11 09:35:00,999.38,1004.98,999.17,1004.38,34437.0,996.9852,1002.5718,996.7757,1001.9732,34437.0
2024-12-11 09:40:00,1004.13,1005.74,1002.04,1003.5,29353.0,1001.7238,1003.33,999.6388,1001.0953,29353.0
2024-12-11 09:45:00,1002.94,1003.43,1000.18,1003.0,14906.0,1000.5367,1001.0255,997.7833,1000.5965,14906.0
2024-12-11 09:50:00,1002.99,1003.3,1001.97,1001.97,6748.0,1000.5865,1000.8958,999.569,999.569,6748.0
2024-12-11 09:55:00,1001.83,1004.75,1001.83,1004.12,11725.0,999.4293,1002.3423,999.4293,1001.7138,11725.0
2024-12-11 10:00:00,1004.56,1004.98,1002.95,1003.0,6863.0,1002.1528,1002.5718,1000.5466,1000.5965,6863.0
2024-12-11 10:05:00,1002.99,1005.0,1001.73,1004.93,16444.0,1000.5865,1002.5917,999.3296,1002.5219,16444.0
2024-12-11 10:10:00,1004.51,1006.89,1004.51,1005.89,12600.0,1002.1029,1004.4772,1002.1029,1003.4796,12600.0
2024-12-11 10:15:00,1005.64,1005.81,1004.52,1005.36,13434.0,1003.2302,1003.3998,1002.1129,1002.9509,13434.0
2024-12-11 10:20:00,1005.4,1005.99,1004.43,1005.05,11868.0,1002.9908,1003.5794,1002.0231,1002.6416,11868.0
2024-12-11 10:25:00,1005.6,1006.65,1005.03,1005.06,5724.0,1003.1903,1004.2378,1002.6217,1002.6516,5724.0
2024-12-11 10:30:00,1005.27,1007.56,1005.17,1007.13,6399.0,1002.8611,1005.1456,1002.7613,1004.7166,6399.0
2024-12-11 10:35:00,1007.0,1007.0,1005.0,1005.0,7020.0,1004.5869,1004.5869,1002.5917,1002.5917,7020.0
2024-12-11 10:40:00,1005.11,1006.46,1004.96,1006.0,3495.0,1002.7015,1004.0482,1002.5518,1003.5893,3495.0
2024-12-11 10:45:00,1006.0,1007.39,1005.46,1005.46,5562.0,1003.5893,1004.976,1003.0506,1003.0506,5562.0
2024-12-11 10:50:00,1005.36,1005.81,1003.88,1004.15,3962.0,1002.9509,1003.3998,1001.4744,1001.7438,3962.0
2024-12-11 10:55:00,1004.17,1004.46,1003.0,1003.14,7020.0,1001.7637,1002.053,1000.5965,1000.7362,7020.0
2024-12-11 11:00:00,1003.06,1003.6,1002.55,1003.39,4980.0,1000.6564,1001.1951,1000.1476,1000.9856,4980.0
2024-12-11 11:05:00,1003.17,1004.22,1002.76,1003.88,6404.0,1000.7661,1001.8136,1000.3571,1001.4744,6404.0
2024-12-11 11:10:00,1004.15,1005.0,1003.55,1005.0,5492.0,1001.7438,1002.5917,1001.1452,1002.5917,5492.0
2024-12-11 11:15:00,1004.57,1005.78,1004.26,1005.06,10842.0,1002.1628,1003.3699,1001.8535,1002.6516,10842.0
2024-12-11 11:20:00,1005.12,1006.0,1004.49,1004.89,5031.0,1002.7114,1003.5893,1002.083,1002.482,5031.0
2024-12-11 11:25:00,1004.94,1005.74,1004.03,1005.49,8561.0,1002.5319,1003.33,1001.6241,1003.0806,8561.0
2024-12-11 11:30:00,1005.71,1006.74,1005.59,1006.0,5102.0,1003.3,1004.3276,1003.1803,1003.5893,5102.0
2024-12-11 11:35:00,1006.26,1007.0,1005.36,1006.68,5895.0,1003.8487,1004.5869,1002.9509,1004.2677,5895.0
2024-12-11 11:40:00,1006.52,1007.67,1006.34,1006.74,8200.0,1004.1081,1005.2553,1003.9285,1004.3276,8200.0
2024-12-11 11:45:00,1007.04,1007.12,1006.53,1007.03,4044.0,1004.6268,1004.7066,1004.1181,1004.6169,4044.0
2024-12-11 11:50:00,1006.97,1006.97,1006.04,1006.25,3454.0,1004.557,1004.557,1003.6292,1003.8387,3454.0
2024-12-11 11:55:00,1005.8,1005.8,1005.41,1005.71,2308.0,1003.3898,1003.3898,1003.0007,1003.3,2308.0
2024-12-11 12:00:00,1005.97,1007.4,1005.47,1007.24,5222.0,1003.5594,1004.986,1003.0606,1004.8264,5222.0
2024-12-11 12:05:00,1006.93,1007.8,1006.48,1007.79,6601.0,1004.5171,1005.385,1004.0682,1005.375,6601.0
2024-12-11 12:10:00,1007.5,1007.54,1006.64,1006.66,2632.0,1005.0857,1005.1256,1004.2278,1004.2478,2632.0
2024-12-11 12:15:00,1006.55,1006.75,1005.6,1005.73,5824.0,1004.138,1004.3375,1003.1903,1003.32,5824.0
2024-12-11 12:20:00,1005.64,1006.05,1005.12,1006.05,3945.0,1003.2302,1003.6392,1002.7114,1003.6392,3945.0
2024-12-11 12:25:00,1006.36,1006.36,1004.86,1005.4,4266.0,1003.9485,1003.9485,1002.4521,1002.9908,4266.0
2024-12-11 12:30:00,1005.12,1005.12,1004.54,1004.74,3590.0,1002.7114,1002.7114,1002.1328,1002.3324,3590.0
2024-12-11 12:35:00,1004.02,1004.55,1002.68,1003.11,5761.0,1001.6141,1002.1428,1000.2773,1000.7063,5761.0
2024-12-11 12:40:00,1003.23,1003.86,1002.69,1003.14,1931.0,1000.826,1001.4545,1000.2873,1000.7362,1931.0
2024-12-11 12:45:00,1003.25,1003.59,1003.01,1003.27,2363.0,1000.8459,1001.1851,1000.6065,1000.8659,2363.0
2024-12-11 12:50:00,1003.8,1004.46,1003.77,1003.86,1756.0,1001.3946,1002.053,1001.3647,1001.4545,1756.0
2024-12-11 12:55:00,1003.57,1004.02,1003.42,1003.89,2337.0,1001.1652,1001.6141,1001.0155,1001.4844,2337.0
2024-12-11 13:00:00,1004.21,1004.21,1003.57,1003.86,3392.0,1001.8036,1001.8036,1001.1652,1001.4545,3392.0
2024-12-11 13:05:00,1003.86,1004.04,1003.42,1003.83,1905.0,1001.4545,1001.634,1001.0155,1001.4245,1905.0
2024-12-11 13:10:00,1003.82,1004.05,1003.43,1003.8,6203.0,1001.4146,1001.644,1001.0255,1001.3946,6203.0
2024-12-11 13:15:00,1003.6,1004.17,1003.0,1003.99,5399.0,1001.1951,1001.7637,1000.5965,1001.5841,5399.0
2024-12-11 13:20:00,1003.98,1004.5,1003.83,1004.26,5454.0,1001.5742,1002.0929,1001.4245,1001.8535,5454.0
2024-12-11 13:25:00,1004.0,1004.1,1003.53,1004.0,2276.0,1001.5941,1001.6939,1001.1253,1001.5941,2276.0
2024-12-11 13:30:00,1003.95,1004.23,1003.14,1003.39,5713.0,1001.5442,1001.8236,1000.7362,1000.9856,5713.0
2024-12-11 13:35:00,1003.5,1003.9,1002.47,1002.48,3478.0,1001.0953,1001.4944,1000.0678,1000.0778,3478.0
2024-12-11 13:40:00,1002.11,1002.11,1001.0,1001.0,2677.0,999.7087,999.7087,998.6013,998.6013,2677.0
2024-12-11 13:45:00,1001.37,1001.57,1000.8,1001.38,7333.0,998.9704,999.1699,998.4018,998.9804,7333.0
2024-12-11 13:50:00,1001.45,1001.58,1001.16,1001.36,2500.0,999.0502,999.1799,998.7609,998.9605,2500.0
2024-12-11 13:55:00,1001.55,1002.68,1001.44,1002.68,4713.0,999.15,1000.2773,999.0403,1000.2773,4713.0
2024-12-11 14:00:00,1002.34,1003.02,1000.93,1000.95,8630.0,999.9381,1000.6165,998.5315,998.5514,8630.0
2024-12-11 14:05:00,1000.69,1001.22,1000.0,1000.97,12611.0,998.2921,998.8208,997.6037,998.5714,12611.0
2024-12-11 14:10:00,1000.97,1001.33,1000.3,1000.65,3812.0,998.5714,998.9305,997.903,998.2522,3812.0
2024-12-11 14:15:00,1000.66,1001.99,1000.61,1001.99,3026.0,998.2621,999.5889,998.2122,999.5889,3026.0
2024-12-11 14:20:00,1001.81,1001.85,1000.02,1000.46,6229.0,999.4094,999.4493,997.6237,998.0626,6229.0
2024-12-11 14:25:00,1000.46,1000.77,999.61,999.72,5665.0,998.0626,998.3719,997.2146,997.3244,5665.0
2024-12-11 14:30:00,999.72,1000.0,998.8,999.69,7298.0,997.3244,997.6037,996.4066,997.2945,7298.0
2024-12-11 14:35:00,999.77,1000.0,999.5,999.9,2973.0,997.3743,997.6037,997.1049,997.504,2973.0
2024-12-11 14:40:00,999.9,1000.48,999.39,999.55,4148.0,997.504,998.0826,996.9952,997.1548,4148.0
2024-12-11 14:45:00,999.58,999.8,998.3,998.3,7806.0,997.1847,997.4042,995.9078,995.9078,7806.0
2024-12-11 14:50:00,998.3,998.95,998.3,998.71,2943.0,995.9078,996.5562,995.9078,996.3168,2943.0
2024-12-11 14:55:00,998.8,999.21,998.65,999.21,3720.0,996.4066,996.8156,996.2569,996.8156,3720.0
2024-12-11 15:00:00,999.16,999.16,998.29,998.74,3901.0,996.7657,996.7657,995.8978,996.3467,3901.0
2024-12-11 15:05:00,998.65,998.9,998.33,998.9,7797.0,996.2569,996.5063,995.9377,996.5063,7797.0
2024-12-11 15:10:00,998.65,998.65,997.23,997.69,14067.0,996.2569,996.2569,994.8403,995.2992,14067.0
2024-12-11 15:15:00,997.77,998.07,997.3,997.38,9999.0,995.3791,995.6783,994.9102,994.99,9999.0
2024-12-11 15:20:00,997.3,997.77,996.5,997.53,8311.0,994.9102,995.3791,994.1121,995.1396,8311.0
2024-12-11 15:25:00,997.54,997.95,996.5,996.73,5085.0,995.1496,995.5586,994.1121,994.3415,5085.0
2024-12-11 15:30:00,996.76,997.27,996.3,996.57,8748.0,994.3715,994.8803,993.9126,994.1819,8748.0
2024-12-11 15:35:00,996.46,996.56,995.73,995.81,8104.0,994.0722,994.172,993.3439,993.4238,8104.0
2024-12-11 15:40:00,995.78,996.05,994.7,995.07,13250.0,993.3938,993.6632,992.3164,992.6855,13250.0
2024-12-11 15:45:00,995.2,995.61,993.59,993.99,15201.0,992.8152,993.2242,991.2091,991.6081,15201.0
2024-12-11 15:50:00,993.88,995.85,993.88,994.64,24842.0,991.4984,993.4637,991.4984,992.2566,24842.0
2024-12-11 15:55:00,994.7,995.16,993.77,994.18,34424.0,992.3164,992.7753,991.3886,991.7977,34424.0
2024-12-12 09:30:00,1001.68,1002.47,994.0,1000.47,49814.0,999.2797,1000.0678,991.6181,998.0726,49814.0
2024-12-12 09:35:00,1000.5,1000.68,998.13,999.87,11055.0,998.1025,998.2821,995.7382,997.474,11055.0
2024-12-12 09:40:00,1000.1,1000.77,998.38,999.1,10085.0,997.7035,998.3719,995.9876,996.7059,10085.0
2024-12-12 09:45:00,999.39,999.39,995.21,996.5,10992.0,996.9952,996.9952,992.8252,994.1121,10992.0
2024-12-12 09:50:00,995.63,997.0,995.33,996.02,8307.0,993.2442,994.6109,992.9449,993.6332,8307.0
2024-12-12 09:55:00,996.28,997.7,995.56,997.32,5252.0,993.8926,995.3092,993.1744,994.9301,5252.0
2024-12-12 10:00:00,996.75,997.93,995.4,996.29,5580.0,994.3615,995.5387,993.0147,993.9026,5580.0
2024-12-12 10:05:00,996.1,997.63,995.48,997.63,10521.0,993.7131,995.2394,993.0945,995.2394,10521.0
2024-12-12 10:10:00,997.1,997.21,995.0,995.53,14740.0,994.7107,994.8204,992.6157,993.1444,14740.0
2024-12-12 10:15:00,996.04,996.55,994.13,996.0,7378.0,993.6532,994.162,991.7478,993.6133,7378.0
2024-12-12 10:20:00,996.0,998.56,996.0,998.56,7860.0,993.6133,996.1672,993.6133,996.1672,7860.0
2024-12-12 10:25:00,998.28,1000.54,998.26,1000.36,13578.0,995.8878,998.1424,995.8679,997.9628,13578.0
2024-12-12 10:30:00,1000.58,1000.96,999.44,1000.37,22891.0,998.1823,998.5614,997.0451,997.9728,22891.0
2024-12-12 10:35:00,999.62,1000.75,999.11,999.48,7111.0,997.2246,998.3519,996.7158,997.085,7111.0
2024-12-12 10:40:00,999.12,999.18,997.67,997.67,4892.0,996.7258,996.7857,995.2793,995.2793,4892.0
2024-12-12 10:45:00,997.86,998.39,996.75,997.44,10300.0,995.4688,995.9976,994.3615,995.0498,10300.0
2024-12-12 10:50:00,997.45,997.45,996.5,996.94,3067.0,995.0598,995.0598,994.1121,994.551,3067.0
2024-12-12 10:55:00,997.41,997.43,996.55,996.84,6037.0,995.0199,995.0399,994.162,994.4513,6037.0
2024-12-12 11:00:00,997.55,997.97,996.86,997.76,4141.0,995.1596,995.5786,994.4712,995.3691,4141.0
2024-12-12 11:05:00,997.97,999.2,997.97,998.86,7176.0,995.5786,996.8056,995.5786,996.4664,7176.0
2024-12-12 11:10:00,998.91,999.46,998.48,998.77,7995.0,996.5163,997.065,996.0874,996.3767,7995.0
2024-12-12 11:15:00,998.63,999.0,997.21,997.95,7441.0,996.237,996.6061,994.8204,995.5586,7441.0
2024-12-12 11:20:00,997.9,997.93,996.45,997.0,5180.0,995.5087,995.5387,994.0622,994.6109,5180.0
2024-12-12 11:25:00,997.79,997.79,997.0,997.35,2200.0,995.399,995.399,994.6109,994.9601,2200.0
2024-12-12 11:30:00,997.35,997.54,996.97,997.0,1851.0,994.9601,995.1496,994.581,994.6109,1851.0
2024-12-12 11:35:00,997.18,998.5,996.94,998.45,5751.0,994.7905,996.1073,994.551,996.0574,5751.0
2024-12-12 11:40:00,998.48,998.85,997.4,997.98,3175.0,996.0874,996.4565,995.0099,995.5886,3175.0
2024-12-12 11:45:00,997.28,998.0,996.95,997.98,4393.0,994.8902,995.6085,994.561,995.5886,4393.0
2024-12-12 11:50:00,998.39,998.69,997.72,997.87,2612.0,995.9976,996.2969,995.3292,995.4788,2612.0
2024-12-12 11:55:00,998.23,998.25,997.61,997.65,3850.0,995.838,995.8579,995.2194,995.2593,3850.0
2024-12-12 12:00:00,997.74,998.37,997.74,998.0,4134.0,995.3491,995.9776,995.3491,995.6085,4134.0
2024-12-12 12:05:00,998.3,999.4,998.08,999.4,6375.0,995.9078,997.0051,995.6883,997.0051,6375.0
2024-12-12 12:10:00,999.36,999.36,998.56,999.01,3309.0,996.9652,996.9652,996.1672,996.6161,3309.0
2024-12-12 12:15:00,999.1,999.41,998.57,999.01,1105.0,996.7059,997.0151,996.1771,996.6161,1105.0
2024-12-12 12:20:00,999.45,999.54,998.9,999.11,1982.0,997.055,997.1448,996.5063,996.7158,1982.0
2024-12-12 12:25:00,999.32,999.59,999.1,999.47,1422.0,996.9253,997.1947,996.7059,997.075,1422.0
2024-12-12 12:30:00,999.44,999.44,998.1,998.1,3789.0,997.0451,997.0451,995.7083,995.7083,3789.0
2024-12-12 12:35:00,998.17,998.73,997.99,998.42,4155.0,995.7781,996.3368,995.5985,996.0275,4155.0
2024-12-12 12:40:00,998.73,998.73,997.83,997.83,3399.0,996.3368,996.3368,995.4389,995.4389,3399.0
2024-12-12 12:45:00,998.11,998.69,997.94,998.31,11072.0,995.7182,996.2969,995.5486,995.9178,11072.0
2024-12-12 12:50:00,998.14,998.4,997.75,998.04,1707.0,995.7482,996.0075,995.3591,995.6484,1707.0
2024-12-12 12:55:00,998.4,999.47,998.4,999.03,4703.0,996.0075,997.075,996.0075,996.636,4703.0
2024-12-12 13:00:00,999.4,999.4,998.66,999.04,2140.0,997.0051,997.0051,996.2669,996.646,2140.0
2024-12-12 13:05:00,999.04,999.52,998.86,999.03,3799.0,996.646,997.1249,996.4664,996.636,3799.0
2024-12-12 13:10:00,999.48,999.7,999.01,999.61,3027.0,997.085,997.3044,996.6161,997.2146,3027.0
2024-12-12 13:15:00,999.33,999.33,998.75,998.79,2228.0,996.9353,996.9353,996.3567,996.3966,2228.0
2024-12-12 13:20:00,998.62,999.0,998.62,998.78,1907.0,996.227,996.6061,996.227,996.3866,1907.0
2024-12-12 13:25:00,998.56,999.0,998.26,998.26,2906.0,996.1672,996.6061,995.8679,995.8679,2906.0
2024-12-12 13:30:00,998.26,998.74,998.08,998.08,1102.0,995.8679,996.3467,995.6883,995.6883,1102.0
2024-12-12 13:35:00,998.03,998.03,996.46,996.6,12653.0,995.6384,995.6384,994.0722,994.2119,12653.0
2024-12-12 13:40:00,996.82,997.77,996.6,996.7,11103.0,994.4313,995.3791,994.2119,994.3116,11103.0
2024-12-12 13:45:00,996.94,997.07,996.0,996.23,5986.0,994.551,994.6807,993.6133,993.8427,5986.0
2024-12-12 13:50:00,996.49,996.49,996.0,996.33,3847.0,994.1021,994.1021,993.6133,993.9425,3847.0
2024-12-12 13:55:00,996.25,996.25,995.8,996.02,5271.0,993.8627,993.8627,993.4138,993.6332,5271.0
2024-12-12 14:00:00,995.91,996.25,995.51,995.98,4517.0,993.5235,993.8627,993.1245,993.5933,4517.0
2024-12-12 14:05:00,996.44,996.91,995.97,996.91,2479.0,994.0522,994.5211,993.5834,994.5211,2479.0
2024-12-12 14:10:00,997.0,997.08,996.0,996.34,3577.0,994.6109,994.6907,993.6133,993.9525,3577.0
2024-12-12 14:15:00,996.0,996.14,995.31,995.31,2885.0,993.6133,993.753,992.9249,992.9249,2885.0
2024-12-12 14:20:00,995.28,996.03,994.28,994.32,11922.0,992.895,993.6432,991.8974,991.9373,11922.0
2024-12-12 14:25:00,994.28,994.85,994.2,994.2,4113.0,991.8974,992.4661,991.8176,991.8176,4113.0
2024-12-12 14:30:00,994.5,994.51,993.8,994.29,7983.0,992.1169,992.1269,991.4186,991.9074,7983.0
2024-12-12 14:35:00,994.0,994.28,991.58,991.58,13321.0,991.6181,991.8974,989.2039,989.2039,13321.0
2024-12-12 14:40:00,991.89,992.2,990.91,991.12,8193.0,989.5131,989.8224,988.5355,988.745,8193.0
2024-12-12 14:45:00,991.12,991.47,989.0,989.6,18322.0,988.745,989.0942,986.6301,987.2286,18322.0
2024-12-12 14:50:00,989.88,990.05,989.35,990.05,21352.0,987.508,987.6776,986.9792,987.6776,21352.0
2024-12-12 14:55:00,990.04,990.61,990.04,990.38,6382.0,987.6676,988.2362,987.6676,988.0068,6382.0
2024-12-12 15:00:00,990.35,990.72,989.79,990.67,14237.0,987.9768,988.3459,987.4182,988.2961,14237.0
2024-12-12 15:05:00,990.67,991.3,990.0,990.83,15836.0,988.2961,988.9246,987.6277,988.4557,15836.0
2024-12-12 15:10:00,991.0,991.73,990.2,990.7,5655.0,988.6253,989.3535,987.8272,988.326,5655.0
2024-12-12 15:15:00,990.71,990.91,990.27,990.6,5473.0,988.336,988.5355,987.897,988.2262,5473.0
2024-12-12 15:20:00,990.6,990.61,989.14,989.37,13786.0,988.2262,988.2362,986.7697,986.9992,13786.0
2024-12-12 15:25:00,989.22,990.43,989.15,990.39,13483.0,986.8495,988.0566,986.7797,988.0167,13483.0
2024-12-12 15:30:00,990.4,990.46,988.88,989.05,20030.0,988.0267,988.0866,986.5104,986.68,20030.0
2024-12-12 15:35:00,988.94,989.0,987.66,987.66,19240.0,986.5702,986.6301,985.2933,985.2933,19240.0
2024-12-12 15:40:00,987.94,989.47,987.21,989.36,14210.0,985.5726,987.0989,984.8444,986.9892,14210.0
2024-12-12 15:45:00,989.59,989.69,988.98,989.1,13320.0,987.2187,987.3184,986.6101,986.7298,13320.0
2024-12-12 15:50:00,989.17,989.97,987.24,988.88,25852.0,986.7997,987.5977,984.8743,986.5104,25852.0
2024-12-12 15:55:00,988.69,989.22,987.78,988.54,55463.0,986.3208,986.8495,985.413,986.1712,55463.0
2024-12-13 09:30:00,981.0,985.5,965.73,976.13,123441.0,978.6492,983.1385,963.4158,973.7909,123441.0
2024-12-13 09:35:00,977.24,986.92,975.75,986.49,64452.0,974.8983,984.5551,973.4118,984.1261,64452.0
2024-12-13 09:40:00,986.91,999.0,985.51,997.98,114290.0,984.5451,996.6061,983.1484,995.5886,114290.0
2024-12-13 09:45:00,997.43,1006.68,997.43,1004.87,112742.0,995.0399,1004.2677,995.0399,1002.462,112742.0
2024-12-13 09:50:00,1004.77,1005.98,998.98,999.5,48770.0,1002.3623,1003.5694,996.5862,997.1049,48770.0
2024-12-13 09:55:00,999.45,1005.43,998.54,1004.12,33284.0,997.055,1003.0207,996.1472,1001.7138,33284.0
2024-12-13 10:00:00,1003.85,1003.85,999.5,1001.26,16968.0,1001.4445,1001.4445,997.1049,998.8607,16968.0
2024-12-13 10:05:00,1001.24,1005.38,1000.08,1005.3,21098.0,998.8407,1002.9708,997.6835,1002.891,21098.0
2024-12-13 10:10:00,1005.34,1005.59,1002.37,1002.82,16571.0,1002.9309,1003.1803,999.968,1000.417,16571.0
2024-12-13 10:15:00,1002.38,1003.53,999.0,999.0,13167.0,999.978,1001.1253,996.6061,996.6061,13167.0
2024-12-13 10:20:00,999.08,999.59,993.08,993.77,29957.0,996.6859,997.1947,990.7003,991.3886,29957.0
2024-12-13 10:25:00,993.63,994.23,992.04,993.8,14307.0,991.249,991.8475,989.6628,991.4186,14307.0
2024-12-13 10:30:00,994.08,994.25,990.26,990.75,16115.0,991.6979,991.8675,987.8871,988.3759,16115.0
2024-12-13 10:35:00,990.38,998.12,989.72,997.5,18374.0,988.0068,995.7282,987.3483,995.1097,18374.0
2024-12-13 10:40:00,997.5,997.59,991.95,992.34,9106.0,995.1097,995.1995,989.573,989.9621,9106.0
2024-12-13 10:45:00,992.34,996.25,992.34,994.79,7006.0,989.9621,993.8627,989.9621,992.4062,7006.0
2024-12-13 10:50:00,994.08,999.35,993.17,999.35,13369.0,991.6979,996.9553,990.7901,996.9553,13369.0
2024-12-13 10:55:00,998.65,999.0,997.16,998.7,12140.0,996.2569,996.6061,994.7705,996.3068,12140.0
2024-12-13 11:00:00,997.88,999.25,997.21,997.21,10847.0,995.4888,996.8555,994.8204,994.8204,10847.0
2024-12-13 11:05:00,997.45,997.86,994.64,995.37,7024.0,995.0598,995.4688,992.2566,992.9848,7024.0
2024-12-13 11:10:00,994.87,996.22,993.42,993.82,5137.0,992.486,993.8328,991.0395,991.4385,5137.0
2024-12-13 11:15:00,993.19,994.24,992.98,993.0,8230.0,990.81,991.8575,990.6005,990.6205,8230.0
2024-12-13 11:20:00,992.6,994.88,992.6,994.56,3571.0,990.2214,992.496,990.2214,992.1767,3571.0
2024-12-13 11:25:00,994.28,998.49,994.28,998.15,5331.0,991.8974,996.0973,991.8974,995.7581,5331.0
2024-12-13 11:30:00,998.11,1001.67,998.11,1000.9,18092.0,995.7182,999.2697,995.7182,998.5016,18092.0
2024-12-13 11:35:00,1001.4,1003.94,1000.42,1000.42,15489.0,999.0004,1001.5343,998.0227,998.0227,15489.0
2024-12-13 11:40:00,1000.04,1000.04,998.09,999.24,7713.0,997.6436,997.6436,995.6983,996.8455,7713.0
2024-12-13 11:45:00,998.27,999.1,998.02,998.52,3859.0,995.8779,996.7059,995.6285,996.1273,3859.0
2024-12-13 11:50:00,998.54,998.54,996.52,996.52,3607.0,996.1472,996.1472,994.1321,994.1321,3607.0
2024-12-13 11:55:00,996.7,998.1,996.7,998.1,1886.0,994.3116,995.7083,994.3116,995.7083,1886.0
2024-12-13 12:00:00,998.71,999.5,998.06,999.42,2751.0,996.3168,997.1049,995.6684,997.0251,2751.0
2024-12-13 12:05:00,999.43,1000.26,998.84,999.02,2403.0,997.0351,997.8631,996.4465,996.6261,2403.0
2024-12-13 12:10:00,998.7,999.37,997.7,997.75,2953.0,996.3068,996.9752,995.3092,995.3591,2953.0
2024-12-13 12:15:00,997.95,998.34,996.75,997.27,7073.0,995.5586,995.9477,994.3615,994.8803,7073.0
2024-12-13 12:20:00,997.45,998.59,996.93,996.97,5734.0,995.0598,996.1971,994.5411,994.581,5734.0
2024-12-13 12:25:00,997.0,998.03,996.43,997.73,4462.0,994.6109,995.6384,994.0423,995.3392,4462.0
2024-12-13 12:30:00,997.25,997.7,996.5,997.28,2172.0,994.8603,995.3092,994.1121,994.8902,2172.0
2024-12-13 12:35:00,997.3,997.46,995.85,995.86,4355.0,994.9102,995.0698,993.4637,993.4736,4355.0
2024-12-13 12:40:00,995.02,996.11,994.87,995.27,4922.0,992.6356,993.723,992.486,992.885,4922.0
2024-12-13 12:45:00,995.44,995.82,995.17,995.25,5232.0,993.0546,993.4337,992.7853,992.8651,5232.0
2024-12-13 12:50:00,995.24,995.7,993.24,993.24,7373.0,992.8551,993.314,990.8599,990.8599,7373.0
2024-12-13 12:55:00,993.74,993.74,992.59,993.1,4530.0,991.3587,991.3587,990.2115,990.7202,4530.0
2024-12-13 13:00:00,993.32,995.0,993.32,994.8,7764.0,990.9397,992.6157,990.9397,992.4162,7764.0
2024-12-13 13:05:00,994.74,995.05,994.22,995.05,2150.0,992.3563,992.6656,991.8376,992.6656,2150.0
2024-12-13 13:10:00,994.84,995.7,994.24,995.57,2996.0,992.4561,993.314,991.8575,993.1843,2996.0
2024-12-13 13:15:00,995.7,998.16,995.4,997.9,7826.0,993.314,995.7681,993.0147,995.5087,7826.0
2024-12-13 13:20:00,997.95,997.95,996.5,996.9,3397.0,995.5586,995.5586,994.1121,994.5111,3397.0
2024-12-13 13:25:00,996.47,996.98,995.96,996.9,1400.0,994.0822,994.5909,993.5734,994.5111,1400.0
2024-12-13 13:30:00,996.6,996.9,995.79,996.03,2659.0,994.2119,994.5111,993.4038,993.6432,2659.0
2024-12-13 13:35:00,995.65,996.11,995.19,995.52,4579.0,993.2641,993.723,992.8052,993.1344,4579.0
2024-12-13 13:40:00,995.92,996.65,995.78,996.45,1900.0,993.5335,994.2617,993.3938,994.0622,1900.0
2024-12-13 13:45:00,996.51,997.24,996.51,997.24,3163.0,994.1221,994.8503,994.1221,994.8503,3163.0
2024-12-13 13:50:00,996.73,997.16,995.85,996.1,4171.0,994.3415,994.7705,993.4637,993.7131,4171.0
2024-12-13 13:55:00,995.83,995.92,994.8,995.63,3311.0,993.4437,993.5335,992.4162,993.2442,3311.0
2024-12-13 14:00:00,995.2,996.77,995.19,995.28,4315.0,992.8152,994.3815,992.8052,992.895,4315.0
2024-12-13 14:05:00,995.9,997.83,995.1,997.37,3290.0,993.5135,995.4389,992.7155,994.98,3290.0
2024-12-13 14:10:00,997.67,997.97,996.28,996.4,2400.0,995.2793,995.5786,993.8926,994.0123,2400.0
2024-12-13 14:15:00,996.64,996.97,994.35,994.46,4169.0,994.2518,994.581,991.9673,992.077,4169.0
2024-12-13 14:20:00,994.48,994.48,991.11,992.06,9885.0,992.0969,992.0969,988.735,989.6827,9885.0
2024-12-13 14:25:00,991.88,993.72,991.88,993.43,5251.0,989.5032,991.3388,989.5032,991.0495,5251.0
2024-12-13 14:30:00,993.14,994.01,993.02,993.43,6166.0,990.7601,991.6281,990.6404,991.0495,6166.0
2024-12-13 14:35:00,993.19,993.9,992.74,993.0,5551.0,990.81,991.5183,990.3611,990.6205,5551.0
2024-12-13 14:40:00,993.0,993.21,992.06,993.04,4811.0,990.6205,990.83,989.6827,990.6604,4811.0
2024-12-13 14:45:00,993.31,993.31,991.67,991.67,4713.0,990.9297,990.9297,989.2937,989.2937,4713.0
2024-12-13 14:50:00,991.54,992.06,991.21,991.24,8112.0,989.164,989.6827,988.8348,988.8647,8112.0
2024-12-13 14:55:00,991.71,992.02,991.3,992.02,2549.0,989.3336,989.6428,988.9246,989.6428,2549.0
2024-12-13 15:00:00,991.85,993.08,991.44,993.07,4039.0,989.4732,990.7003,989.0642,990.6903,4039.0
2024-12-13 15:05:00,993.2,993.53,991.88,992.0,4619.0,990.82,991.1492,989.5032,989.6229,4619.0
2024-12-13 15:10:00,991.99,992.89,991.71,992.59,4919.0,989.6129,990.5107,989.3336,990.2115,4919.0
2024-12-13 15:15:00,992.54,992.67,991.81,992.2,7800.0,990.1616,990.2913,989.4333,989.8224,7800.0
2024-12-13 15:20:00,991.64,992.0,991.08,992.0,4534.0,989.2637,989.6229,988.7051,989.6229,4534.0
2024-12-13 15:25:00,992.22,993.5,992.14,993.04,8391.0,989.8424,991.1193,989.7625,990.6604,8391.0
2024-12-13 15:30:00,993.28,994.54,993.21,994.54,7725.0,990.8998,992.1568,990.83,992.1568,7725.0
2024-12-13 15:35:00,994.97,994.97,993.52,994.24,4968.0,992.5858,992.5858,991.1392,991.8575,4968.0
2024-12-13 15:40:00,993.84,994.13,992.34,992.54,11974.0,991.4585,991.7478,989.9621,990.1616,11974.0
2024-12-13 15:45:00,992.69,993.12,991.99,991.99,7085.0,990.3112,990.7402,989.6129,989.6129,7085.0
2024-12-13 15:50:00,991.24,991.57,990.13,990.21,15227.0,988.8647,989.1939,987.7574,987.8372,15227.0
2024-12-13 15:55:00,990.0,990.14,988.24,988.8,44728.0,987.6277,987.7673,985.8719,986.4305,44728.0
2024-12-16 09:30:00,989.05,989.99,986.37,987.48,57078.0,986.68,987.6177,984.0064,985.1137,57078.0
2024-12-16 09:35:00,987.42,991.23,986.48,990.12,12814.0,985.0539,988.8547,984.1161,987.7474,12814.0
2024-12-16 09:40:00,990.53,993.47,989.13,992.69,14009.0,988.1564,991.0894,986.7598,990.3112,14009.0
2024-12-16 09:45:00,992.77,994.0,991.51,992.42,13066.0,990.391,991.6181,989.1341,990.0419,13066.0
2024-12-16 09:50:00,992.92,993.5,992.01,992.67,8271.0,990.5407,991.1193,989.6329,990.2913,8271.0
2024-12-16 09:55:00,992.6,992.9,991.1,991.22,8812.0,990.2214,990.5207,988.725,988.8448,8812.0
2024-12-16 10:00:00,991.61,993.48,990.71,992.99,13704.0,989.2338,991.0993,988.336,990.6105,13704.0
2024-12-16 10:05:00,992.52,992.93,989.78,989.78,8538.0,990.1416,990.5507,987.4082,987.4082,8538.0
2024-12-16 10:10:00,989.78,991.0,989.39,989.78,7837.0,987.4082,988.6253,987.0191,987.4082,7837.0
2024-12-16 10:15:00,989.78,992.83,989.13,991.47,15384.0,987.4082,990.4509,986.7598,989.0942,15384.0
2024-12-16 10:20:00,990.96,991.77,989.95,990.25,8038.0,988.5854,989.3934,987.5778,987.8771,8038.0
2024-12-16 10:25:00,990.25,993.0,990.08,993.0,14405.0,987.8771,990.6205,987.7075,990.6205,14405.0
2024-12-16 10:30:00,993.5,997.39,993.5,996.82,23930.0,991.1193,995.0,991.1193,994.4313,23930.0
2024-12-16 10:35:00,997.49,997.96,995.75,996.61,10527.0,995.0997,995.5686,993.3639,994.2218,10527.0
2024-12-16 10:40:00,996.13,997.0,995.95,996.04,5596.0,993.743,994.6109,993.5634,993.6532,5596.0
2024-12-16 10:45:00,996.5,997.89,996.11,997.7,8270.0,994.1121,995.4988,993.723,995.3092,8270.0
2024-12-16 10:50:00,997.27,1000.65,997.2,999.6,19186.0,994.8803,998.2522,994.8104,997.2047,19186.0
2024-12-16 10:55:00,999.82,1001.31,999.31,999.99,9062.0,997.4241,998.9106,996.9154,997.5937,9062.0
2024-12-16 11:00:00,1000.15,1001.36,999.67,1001.0,8456.0,997.7534,998.9605,997.2745,998.6013,8456.0
2024-12-16 11:05:00,1000.76,1001.0,999.62,1000.28,6102.0,998.3619,998.6013,997.2246,997.883,6102.0
2024-12-16 11:10:00,1000.53,1001.29,1000.49,1000.5,3988.0,998.1324,998.8906,998.0925,998.1025,3988.0
2024-12-16 11:15:00,1000.75,1001.2,1000.32,1000.49,3778.0,998.3519,998.8008,997.9229,998.0925,3778.0
2024-12-16 11:20:00,1000.39,1001.0,999.86,1000.96,11373.0,997.9928,998.6013,997.464,998.5614,11373.0
2024-12-16 11:25:00,1000.56,1002.09,999.68,1000.87,11175.0,998.1624,999.6887,997.2845,998.4716,11175.0
2024-12-16 11:30:00,1000.67,1000.67,998.69,999.13,3385.0,998.2721,998.2721,996.2969,996.7358,3385.0
2024-12-16 11:35:00,999.26,999.29,998.22,999.29,11964.0,996.8655,996.8954,995.828,996.8954,11964.0
2024-12-16 11:40:00,999.29,1000.89,999.28,1000.89,4292.0,996.8954,998.4916,996.8854,998.4916,4292.0
2024-12-16 11:45:00,1000.81,1001.0,999.93,1000.32,3294.0,998.4118,998.6013,997.5339,997.9229,3294.0
2024-12-16 11:50:00,1000.32,1003.06,1000.31,1002.66,12525.0,997.9229,1000.6564,997.913,1000.2573,12525.0
2024-12-16 11:55:00,1002.69,1005.1,1002.69,1005.1,11944.0,1000.2873,1002.6915,1000.2873,1002.6915,11944.0
2024-12-16 12:00:00,1005.0,1007.12,1004.42,1005.12,16013.0,1002.5917,1004.7066,1002.0131,1002.7114,16013.0
2024-12-16 12:05:00,1005.78,1005.78,1004.5,1004.55,4681.0,1003.3699,1003.3699,1002.0929,1002.1428,4681.0
2024-12-16 12:10:00,1004.6,1005.88,1004.29,1005.49,4650.0,1002.1927,1003.4696,1001.8834,1003.0806,4650.0
2024-12-16 12:15:00,1005.05,1006.68,1005.05,1006.5,8240.0,1002.6416,1004.2677,1002.6416,1004.0881,8240.0
2024-12-16 12:20:00,1006.3,1008.25,1006.29,1008.0,12324.0,1003.8886,1005.8339,1003.8786,1005.5845,12324.0
2024-12-16 12:25:00,1007.53,1007.95,1007.15,1007.4,4616.0,1005.1157,1005.5347,1004.7366,1004.986,4616.0
2024-12-16 12:30:00,1007.26,1007.5,1006.5,1006.5,9650.0,1004.8463,1005.0857,1004.0881,1004.0881,9650.0
2024-12-16 12:35:00,1006.52,1006.8,1006.05,1006.75,8104.0,1004.1081,1004.3874,1003.6392,1004.3375,8104.0
2024-12-16 12:40:00,1006.42,1006.9,1004.68,1006.53,7755.0,1004.0083,1004.4872,1002.2725,1004.1181,7755.0
2024-12-16 12:45:00,1006.59,1008.0,1006.45,1007.26,7651.0,1004.1779,1005.5845,1004.0383,1004.8463,7651.0
2024-12-16 12:50:00,1007.24,1007.99,1006.43,1006.79,4466.0,1004.8264,1005.5746,1004.0183,1004.3774,4466.0
2024-12-16 12:55:00,1006.72,1007.79,1006.63,1007.79,4791.0,1004.3076,1005.375,1004.2178,1005.375,4791.0
2024-12-16 13:00:00,1007.55,1007.78,1006.79,1006.79,4959.0,1005.1356,1005.3651,1004.3774,1004.3774,4959.0
2024-12-16 13:05:00,1006.67,1007.02,1006.04,1006.62,2979.0,1004.2577,1004.6069,1003.6292,1004.2078,2979.0
2024-12-16 13:10:00,1006.66,1007.61,1005.9,1005.97,17426.0,1004.2478,1005.1955,1003.4896,1003.5594,17426.0
2024-12-16 13:15:00,1006.17,1006.68,1005.63,1006.15,7170.0,1003.7589,1004.2677,1003.2202,1003.739,7170.0
2024-12-16 13:20:00,1006.12,1006.5,1005.55,1006.11,9535.0,1003.709,1004.0881,1003.1404,1003.6991,9535.0
2024-12-16 13:25:00,1006.23,1006.27,1006.0,1006.27,1608.0,1003.8188,1003.8587,1003.5893,1003.8587,1608.0
2024-12-16 13:30:00,1006.08,1006.14,1005.38,1005.9,3791.0,1003.6691,1003.729,1002.9708,1003.4896,3791.0
2024-12-16 13:35:00,1005.64,1006.09,1004.69,1004.78,7000.0,1003.2302,1003.6791,1002.2825,1002.3723,7000.0
2024-12-16 13:40:00,1004.04,1004.25,1003.57,1003.78,3109.0,1001.634,1001.8435,1001.1652,1001.3747,3109.0
2024-12-16 13:45:00,1003.74,1004.24,1003.52,1004.16,4704.0,1001.3347,1001.8336,1001.1153,1001.7537,4704.0
2024-12-16 13:50:00,1004.39,1004.62,1002.76,1003.37,8961.0,1001.9832,1002.2126,1000.3571,1000.9656,8961.0
2024-12-16 13:55:00,1003.19,1003.19,1001.8,1003.06,9296.0,1000.7861,1000.7861,999.3994,1000.6564,9296.0
2024-12-16 14:00:00,1003.06,1003.06,1001.54,1001.8,7117.0,1000.6564,1000.6564,999.14,999.3994,7117.0
2024-12-16 14:05:00,1002.06,1002.59,1001.15,1001.22,9052.0,999.6588,1000.1875,998.751,998.8208,9052.0
2024-12-16 14:10:00,1001.6,1001.7,1000.75,1000.75,3890.0,999.1999,999.2996,998.3519,998.3519,3890.0
2024-12-16 14:15:00,1000.75,1001.13,998.02,998.49,17779.0,998.3519,998.731,995.6285,996.0973,17779.0
2024-12-16 14:20:00,998.27,998.49,997.26,997.47,10000.0,995.8779,996.0973,994.8703,995.0798,10000.0
2024-12-16 14:25:00,997.46,997.88,995.62,996.45,5033.0,995.0698,995.4888,993.2342,994.0622,5033.0
2024-12-16 14:30:00,996.23,996.95,996.09,996.31,7271.0,993.8427,994.561,993.7031,993.9226,7271.0
2024-12-16 14:35:00,996.35,996.54,996.2,996.37,4486.0,993.9625,994.152,993.8128,993.9824,4486.0
2024-12-16 14:40:00,996.36,996.74,995.89,996.18,6110.0,993.9724,994.3515,993.5036,993.7929,6110.0
2024-12-16 14:45:00,996.25,996.8,995.8,996.16,4889.0,993.8627,994.4114,993.4138,993.7729,4889.0
2024-12-16 14:50:00,996.44,997.22,996.17,997.2,7748.0,994.0522,994.8304,993.7829,994.8104,7748.0
2024-12-16 14:55:00,996.93,997.68,996.74,996.89,5399.0,994.5411,995.2893,994.3515,994.5012,5399.0
2024-12-16 15:00:00,996.74,996.89,995.79,995.97,8341.0,994.3515,994.5012,993.4038,993.5834,8341.0
2024-12-16 15:05:00,996.07,996.69,996.01,996.58,3968.0,993.6831,994.3016,993.6233,994.1919,3968.0
2024-12-16 15:10:00,996.24,996.5,995.93,996.4,6598.0,993.8527,994.1121,993.5435,994.0123,6598.0
2024-12-16 15:15:00,995.97,996.36,995.34,995.65,7127.0,993.5834,993.9724,992.9549,993.2641,7127.0
2024-12-16 15:20:00,995.59,996.06,995.24,995.24,6791.0,993.2043,993.6732,992.8551,992.8551,6791.0
2024-12-16 15:25:00,995.33,997.03,995.11,996.44,13708.0,992.9449,994.6408,992.7254,994.0522,13708.0
2024-12-16 15:30:00,996.44,996.49,995.63,996.0,5620.0,994.0522,994.1021,993.2442,993.6133,5620.0
2024-12-16 15:35:00,995.86,996.23,994.78,994.83,11200.0,993.4736,993.8427,992.3962,992.4461,11200.0
2024-12-16 15:40:00,994.65,994.98,994.25,994.33,7484.0,992.2665,992.5957,991.8675,991.9473,7484.0
2024-12-16 15:45:00,994.17,994.25,993.58,994.04,11333.0,991.7877,991.8675,991.1991,991.658,11333.0
2024-12-16 15:50:00,993.81,993.99,993.06,993.85,24515.0,991.4285,991.6081,990.6803,991.4684,24515.0
2024-12-16 15:55:00,993.64,993.95,992.02,993.01,35755.0,991.259,991.5682,989.6428,990.6305,35755.0
2024-12-17 09:30:00,994.0,996.92,989.88,990.69,64167.0,991.6181,994.5311,987.508,988.316,64167.0
2024-12-17 09:35:00,990.69,991.29,982.95,984.2,59203.0,988.316,988.9146,980.5946,981.8416,59203.0
2024-12-17 09:40:00,984.04,985.0,981.0,984.36,24829.0,981.682,982.6397,978.6492,982.0012,24829.0
2024-12-17 09:45:00,984.16,985.11,983.0,984.69,13133.0,981.8017,982.7494,980.6444,982.3304,13133.0
2024-12-17 09:50:00,984.93,987.53,984.93,986.06,13569.0,982.5698,985.1636,982.5698,983.6971,13569.0
2024-12-17 09:55:00,987.02,987.03,985.46,985.96,4679.0,984.6548,984.6648,983.0986,983.5974,4679.0
2024-12-17 10:00:00,985.99,987.48,985.13,987.48,5308.0,983.6273,985.1137,982.7693,985.1137,5308.0
2024-12-17 10:05:00,987.44,990.62,986.73,990.62,10111.0,985.0738,988.2462,984.3655,988.2462,10111.0
2024-12-17 10:10:00,990.96,991.0,988.58,990.66,13024.0,988.5854,988.6253,986.2111,988.2861,13024.0
2024-12-17 10:15:00,990.31,992.14,989.44,991.41,13839.0,987.9369,989.7625,987.069,989.0343,13839.0
2024-12-17 10:20:00,991.65,993.41,990.12,990.21,16771.0,989.2737,991.0295,987.7474,987.8372,16771.0
2024-12-17 10:25:00,990.21,993.01,990.12,993.01,4977.0,987.8372,990.6305,987.7474,990.6305,4977.0
2024-12-17 10:30:00,993.01,993.11,990.0,990.49,4600.0,990.6305,990.7302,987.6277,988.1165,4600.0
2024-12-17 10:35:00,990.89,992.17,990.8,991.81,3614.0,988.5155,989.7925,988.4258,989.4333,3614.0
2024-12-17 10:40:00,992.09,993.11,990.43,992.88,7756.0,989.7127,990.7302,988.0566,990.5008,7756.0
2024-12-17 10:45:00,992.73,993.09,991.97,992.47,6519.0,990.3511,990.7103,989.593,990.0918,6519.0
2024-12-17 10:50:00,992.47,993.06,991.06,991.75,7582.0,990.0918,990.6803,988.6851,989.3735,7582.0
2024-12-17 10:55:00,991.75,991.75,989.82,990.27,3519.0,989.3735,989.3735,987.4481,987.897,3519.0
2024-12-17 11:00:00,990.46,990.71,988.83,990.44,4958.0,988.0866,988.336,986.4605,988.0666,4958.0
2024-12-17 11:05:00,990.47,993.52,990.46,993.02,7223.0,988.0965,991.1392,988.0866,990.6404,7223.0
2024-12-17 11:10:00,992.21,992.69,989.78,990.0,7705.0,989.8324,990.3112,987.4082,987.6277,7705.0
2024-12-17 11:15:00,990.18,991.5,989.63,991.33,8149.0,987.8072,989.1241,987.2586,988.9545,8149.0
2024-12-17 11:20:00,991.33,992.0,990.52,991.54,3488.0,988.9545,989.6229,988.1464,989.164,3488.0
2024-12-17 11:25:00,991.82,992.87,990.95,990.95,4858.0,989.4433,990.4908,988.5754,988.5754,4858.0
2024-12-17 11:30:00,990.99,991.28,990.4,991.0,2539.0,988.6153,988.9046,988.0267,988.6253,2539.0
2024-12-17 11:35:00,990.72,991.75,990.35,990.81,4371.0,988.3459,989.3735,987.9768,988.4357,4371.0
2024-12-17 11:40:00,990.82,991.59,990.82,991.59,1612.0,988.4457,989.2139,988.4457,989.2139,1612.0
2024-12-17 11:45:00,991.48,992.31,991.41,991.87,2002.0,989.1041,989.9321,989.0343,989.4932,2002.0
2024-12-17 11:50:00,991.86,992.78,991.4,992.77,4083.0,989.4832,990.401,989.0243,990.391,4083.0
2024-12-17 11:55:00,992.56,993.5,992.33,993.37,9301.0,990.1815,991.1193,989.9521,990.9896,9301.0
2024-12-17 12:00:00,993.37,993.37,991.34,991.34,1500.0,990.9896,990.9896,988.9645,988.9645,1500.0
2024-12-17 12:05:00,991.41,991.63,989.97,990.93,2633.0,989.0343,989.2538,987.5977,988.5554,2633.0
2024-12-17 12:10:00,990.87,990.9,989.81,989.93,3265.0,988.4956,988.5255,987.4381,987.5578,3265.0
2024-12-17 12:15:00,990.03,990.11,988.56,988.56,13197.0,987.6576,987.7374,986.1911,986.1911,13197.0
2024-12-17 12:20:00,988.99,989.42,988.83,989.04,2580.0,986.6201,987.0491,986.4605,986.67,2580.0
2024-12-17 12:25:00,988.88,988.89,987.52,987.52,4562.0,986.5104,986.5203,985.1536,985.1536,4562.0
2024-12-17 12:30:00,987.81,988.68,987.68,988.56,4297.0,985.4429,986.3108,985.3132,986.1911,4297.0
2024-12-17 12:35:00,988.57,988.87,987.8,987.8,8898.0,986.2011,986.5004,985.4329,985.4329,8898.0
2024-12-17 12:40:00,987.85,987.85,986.01,986.67,7935.0,985.4828,985.4828,983.6472,984.3057,7935.0
2024-12-17 12:45:00,986.66,987.02,985.45,985.45,4418.0,984.2957,984.6548,983.0886,983.0886,4418.0
2024-12-17 12:50:00,985.45,986.47,985.45,986.11,3666.0,983.0886,984.1061,983.0886,983.747,3666.0
2024-12-17 12:55:00,986.18,986.65,985.98,986.12,4121.0,983.8168,984.2857,983.6173,983.757,4121.0
2024-12-17 13:00:00,986.14,986.38,985.1,985.1,9791.0,983.7769,984.0163,982.7394,982.7394,9791.0
2024-12-17 13:05:00,985.3,985.32,983.88,983.94,14689.0,982.9389,982.9589,981.5223,981.5822,14689.0
2024-12-17 13:10:00,983.92,985.36,983.91,984.42,4626.0,981.5622,982.9988,981.5523,982.061,4626.0
2024-12-17 13:15:00,984.59,985.57,984.13,985.2,3237.0,982.2306,983.2083,981.7717,982.8392,3237.0
2024-12-17 13:20:00,985.21,986.08,985.19,986.02,4581.0,982.8492,983.7171,982.8292,983.6572,4581.0
2024-12-17 13:25:00,985.84,987.53,985.83,987.52,3935.0,983.4776,985.1636,983.4677,985.1536,3935.0
2024-12-17 13:30:00,987.86,988.05,986.93,987.13,7004.0,985.4928,985.6823,984.565,984.7646,7004.0
2024-12-17 13:35:00,987.01,987.5,986.43,987.49,3724.0,984.6448,985.1337,984.0662,985.1237,3724.0
2024-12-17 13:40:00,987.35,988.26,987.24,987.73,5031.0,984.984,985.8918,984.8743,985.3631,5031.0
2024-12-17 13:45:00,988.24,988.24,985.87,985.87,5049.0,985.8719,985.8719,983.5076,983.5076,5049.0
2024-12-17 13:50:00,986.08,986.48,985.51,986.38,3322.0,983.7171,984.1161,983.1484,984.0163,3322.0
2024-12-17 13:55:00,986.87,986.91,986.38,986.69,2894.0,984.5052,984.5451,984.0163,984.3256,2894.0
2024-12-17 14:00:00,986.41,986.66,986.09,986.66,2884.0,984.0463,984.2957,983.727,984.2957,2884.0
2024-12-17 14:05:00,986.51,986.51,985.59,985.74,1131.0,984.146,984.146,983.2282,983.3779,1131.0
2024-12-17 14:10:00,985.52,986.05,985.37,985.97,1551.0,983.1584,983.6871,983.0088,983.6073,1551.0
2024-12-17 14:15:00,986.06,986.07,984.8,984.8,2556.0,983.6971,983.7071,982.4401,982.4401,2556.0
2024-12-17 14:20:00,984.8,985.59,984.78,985.25,2898.0,982.4401,983.2282,982.4202,982.8891,2898.0
2024-12-17 14:25:00,985.42,985.47,985.23,985.45,1257.0,983.0586,983.1085,982.8691,983.0886,1257.0
2024-12-17 14:30:00,985.44,985.92,985.22,985.68,5075.0,983.0786,983.5575,982.8591,983.318,5075.0
2024-12-17 14:35:00,985.68,985.71,982.61,982.62,12414.0,983.318,983.348,980.2554,980.2654,12414.0
2024-12-17 14:40:00,982.55,983.22,982.34,983.08,6529.0,980.1955,980.8639,979.986,980.7243,6529.0
2024-12-17 14:45:00,983.25,984.26,983.01,983.98,6747.0,980.8938,981.9014,980.6544,981.6221,6747.0
2024-12-17 14:50:00,983.89,983.89,982.23,982.7,5947.0,981.5323,981.5323,979.8763,980.3452,5947.0
2024-12-17 14:55:00,982.71,983.63,982.24,982.39,5244.0,980.3551,981.2729,979.8863,980.0359,5244.0
2024-12-17 15:00:00,982.53,982.96,981.7,981.72,12245.0,980.1756,980.6045,979.3476,979.3675,12245.0
2024-12-17 15:05:00,982.28,983.28,982.13,983.21,5101.0,979.9262,980.9238,979.7765,980.8539,5101.0
2024-12-17 15:10:00,983.38,984.28,982.19,982.2,5846.0,981.0235,981.9214,979.8364,979.8464,5846.0
2024-12-17 15:15:00,982.0,982.07,980.76,981.92,10258.0,979.6468,979.7167,978.4098,979.567,10258.0
2024-12-17 15:20:00,981.89,982.38,981.71,982.38,6984.0,979.5371,980.0259,979.3575,980.0259,6984.0
2024-12-17 15:25:00,981.88,982.3,981.01,981.01,5636.0,979.5271,979.9461,978.6592,978.6592,5636.0
2024-12-17 15:30:00,981.23,982.45,981.22,982.08,3810.0,978.8787,980.0958,978.8687,979.7267,3810.0
2024-12-17 15:35:00,982.0,982.79,982.0,982.58,3881.0,979.6468,980.435,979.6468,980.2255,3881.0
2024-12-17 15:40:00,982.76,983.18,981.88,982.43,6460.0,980.405,980.824,979.5271,980.0758,6460.0
2024-12-17 15:45:00,982.63,983.14,982.26,982.56,7851.0,980.2753,980.7841,979.9062,980.2055,7851.0
2024-12-17 15:50:00,982.68,983.52,982.28,982.84,19058.0,980.3252,981.1632,979.9262,980.4848,19058.0
2024-12-17 15:55:00,983.15,983.15,981.63,982.0,63505.0,980.7941,980.7941,979.2777,979.6468,63505.0
2024-12-18 09:30:00,982.06,985.6,978.36,978.96,47338.0,979.7067,983.2382,976.0156,976.6141,47338.0
2024-12-18 09:35:00,978.17,979.1,976.15,976.56,12091.0,975.826,976.7538,973.8109,974.2199,12091.0
2024-12-18 09:40:00,976.6,977.77,976.0,977.59,11625.0,974.2598,975.427,973.6612,975.2474,11625.0
2024-12-18 09:45:00,977.27,977.51,973.08,974.75,15420.0,974.9282,975.1676,970.7482,972.4142,15420.0
2024-12-18 09:50:00,974.89,978.81,974.31,978.78,9148.0,972.5539,976.4645,971.9753,976.4346,9148.0
2024-12-18 09:55:00,978.43,980.93,978.0,980.7,7484.0,976.0854,978.5794,975.6564,978.35,7484.0
2024-12-18 10:00:00,979.87,981.21,979.42,981.09,11923.0,977.5219,978.8587,977.073,978.739,11923.0
2024-12-18 10:05:00,981.44,982.04,980.19,980.24,7661.0,979.0882,979.6867,977.8412,977.8911,7661.0
2024-12-18 10:10:00,980.21,980.93,979.8,980.31,6901.0,977.8611,978.5794,977.4521,977.9609,6901.0
2024-12-18 10:15:00,979.79,980.16,978.89,979.29,7234.0,977.4421,977.8113,976.5443,976.9433,7234.0
2024-12-18 10:20:00,979.14,980.83,979.0,980.36,8960.0,976.7937,978.4796,976.654,978.0108,8960.0
2024-12-18 10:25:00,980.56,980.56,979.08,979.68,2883.0,978.2103,978.2103,976.7338,977.3324,2883.0
2024-12-18 10:30:00,979.84,980.22,978.8,980.0,6005.0,977.492,977.8711,976.4545,977.6516,6005.0
2024-12-18 10:35:00,979.77,981.14,979.77,981.13,4867.0,977.4222,978.7889,977.4222,978.7789,4867.0
2024-12-18 10:40:00,980.9,981.5,980.7,981.1,2140.0,978.5495,979.148,978.35,978.749,2140.0
2024-12-18 10:45:00,981.27,982.04,981.09,981.84,3903.0,978.9186,979.6867,978.739,979.4872,3903.0
2024-12-18 10:50:00,981.87,981.87,980.43,980.43,4178.0,979.5172,979.5172,978.0806,978.0806,4178.0
2024-12-18 10:55:00,980.61,980.99,980.32,980.32,1986.0,978.2602,978.6393,977.9709,977.9709,1986.0
2024-12-18 11:00:00,980.14,981.09,980.14,980.41,3272.0,977.7913,978.739,977.7913,978.0607,3272.0
2024-12-18 11:05:00,980.26,981.09,980.0,980.29,6102.0,977.911,978.739,977.6516,977.9409,6102.0
2024-12-18 11:10:00,980.17,980.55,978.91,979.17,5355.0,977.8212,978.2003,976.5642,976.8236,5355.0
2024-12-18 11:15:00,978.84,979.14,977.77,977.98,5418.0,976.4944,976.7937,975.427,975.6365,5418.0
2024-12-18 11:20:00,978.09,978.8,977.77,978.66,3969.0,975.7462,976.4545,975.427,976.3148,3969.0
2024-12-18 11:25:00,978.66,980.03,978.58,979.58,3903.0,976.3148,977.6816,976.235,977.2326,3903.0
2024-12-18 11:30:00,979.38,979.49,978.62,978.82,2634.0,977.0331,977.1429,976.2749,976.4745,2634.0
2024-12-18 11:35:00,978.7,979.54,978.7,979.09,2320.0,976.3548,977.1927,976.3548,976.7438,2320.0
2024-12-18 11:40:00,978.95,979.49,978.49,979.13,4472.0,976.6042,977.1429,976.1453,976.7837,4472.0
2024-12-18 11:45:00,978.86,979.04,978.54,979.03,2330.0,976.5144,976.6939,976.1951,976.684,2330.0
2024-12-18 11:50:00,978.79,979.64,978.79,979.61,2403.0,976.4445,977.2925,976.4445,977.2626,2403.0
2024-12-18 11:55:00,979.39,979.39,977.82,977.82,4395.0,977.0431,977.0431,975.4769,975.4769,4395.0
2024-12-18 12:00:00,977.55,977.66,977.0,977.1,4989.0,975.2075,975.3172,974.6588,974.7586,4989.0
2024-12-18 12:05:00,977.22,977.23,976.31,976.31,3900.0,974.8783,974.8883,973.9705,973.9705,3900.0
2024-12-18 12:10:00,976.45,977.49,976.45,976.94,3250.0,974.1101,975.1477,974.1101,974.599,3250.0
2024-12-18 12:15:00,976.98,977.26,976.43,977.22,5037.0,974.6389,974.9182,974.0902,974.8783,5037.0
2024-12-18 12:20:00,977.45,977.53,976.5,976.69,3159.0,975.1077,975.1876,974.16,974.3496,3159.0
2024-12-18 12:25:00,977.37,977.37,976.4,976.48,1719.0,975.0279,975.0279,974.0603,974.1401,1719.0
2024-12-18 12:30:00,976.28,976.28,975.5,975.57,6211.0,973.9406,973.9406,973.1624,973.2323,6211.0
2024-12-18 12:35:00,975.59,976.11,975.32,975.57,3578.0,973.2522,973.771,972.9829,973.2323,3578.0
2024-12-18 12:40:00,975.58,975.58,975.0,975.22,4654.0,973.2422,973.2422,972.6636,972.8831,4654.0
2024-12-18 12:45:00,975.0,975.2,974.71,974.74,4904.0,972.6636,972.8631,972.3743,972.4042,4904.0
2024-12-18 12:50:00,975.0,975.34,974.89,975.3,4882.0,972.6636,973.0028,972.5539,972.9629,4882.0
2024-12-18 12:55:00,975.3,976.56,975.3,976.56,2675.0,972.9629,974.2199,972.9629,974.2199,2675.0
2024-12-18 13:00:00,976.11,976.16,975.67,975.77,1994.0,973.771,973.8208,973.332,973.4318,1994.0
2024-12-18 13:05:00,975.77,976.6,975.36,976.54,3476.0,973.4318,974.2598,973.0228,974.1999,3476.0
2024-12-18 13:10:00,976.85,976.87,975.91,975.91,2199.0,974.5092,974.5291,973.5714,973.5714,2199.0
2024-12-18 13:15:00,976.36,976.6,976.07,976.6,2716.0,974.0204,974.2598,973.7311,974.2598,2716.0
2024-12-18 13:20:00,976.62,976.66,976.15,976.66,1831.0,974.2797,974.3196,973.8109,974.3196,1831.0
2024-12-18 13:25:00,976.49,976.89,976.0,976.43,3745.0,974.15,974.5491,973.6612,974.0902,3745.0
2024-12-18 13:30:00,976.58,977.44,976.42,977.21,1655.0,974.2398,975.0978,974.0802,974.8683,1655.0
2024-12-18 13:35:00,977.77,977.77,977.1,977.43,4216.0,975.427,975.427,974.7586,975.0878,4216.0
2024-12-18 13:40:00,977.26,977.63,976.81,976.96,5757.0,974.9182,975.2873,974.4693,974.6189,5757.0
2024-12-18 13:45:00,977.19,978.41,977.19,978.29,3125.0,974.8484,976.0654,974.8484,975.9457,3125.0
2024-12-18 13:50:00,978.61,979.06,978.4,979.06,2206.0,976.265,976.7139,976.0555,976.7139,2206.0
2024-12-18 13:55:00,979.2,980.01,979.13,979.14,3151.0,976.8536,977.6616,976.7837,976.7937,3151.0
2024-12-18 14:00:00,979.12,979.2,976.0,976.28,13157.0,976.7737,976.8536,973.6612,973.9406,13157.0
2024-12-18 14:05:00,975.99,976.14,972.05,972.43,18828.0,973.6512,973.8009,969.7207,970.0998,18828.0
2024-12-18 14:10:00,972.67,973.44,972.18,973.26,8025.0,970.3392,971.1074,969.8504,970.9278,8025.0
2024-12-18 14:15:00,973.27,973.86,972.62,973.86,9884.0,970.9378,971.5263,970.2893,971.5263,9884.0
2024-12-18 14:20:00,974.16,975.99,974.16,974.5,4032.0,971.8256,973.6512,971.8256,972.1648,4032.0
2024-12-18 14:25:00,975.13,975.5,973.05,973.5,5443.0,972.7933,973.1624,970.7183,971.1672,5443.0
2024-12-18 14:30:00,973.3,975.0,972.93,974.17,7891.0,970.9677,972.6636,970.5986,971.8356,7891.0
2024-12-18 14:35:00,973.95,973.95,972.44,973.63,7874.0,971.6161,971.6161,970.1098,971.2969,7874.0
2024-12-18 14:40:00,973.22,974.02,973.16,973.85,3904.0,970.8879,971.686,970.828,971.5164,3904.0
2024-12-18 14:45:00,973.51,973.77,972.28,973.71,9993.0,971.1772,971.4366,969.9501,971.3767,9993.0
2024-12-18 14:50:00,973.63,974.26,972.81,973.41,20410.0,971.2969,971.9254,970.4789,971.0774,20410.0
2024-12-18 14:55:00,973.36,973.91,973.0,973.53,9158.0,971.0275,971.5762,970.6684,971.1971,9158.0
2024-12-18 15:00:00,973.53,973.86,972.45,972.45,11416.0,971.1971,971.5263,970.1197,970.1197,11416.0
2024-12-18 15:05:00,972.45,974.56,972.11,973.58,6831.0,970.1197,972.2247,969.7805,971.247,6831.0
2024-12-18 15:10:00,973.99,975.47,973.05,973.85,24809.0,971.656,973.1325,970.7183,971.5164,24809.0
2024-12-18 15:15:00,973.56,975.67,973.39,974.69,16305.0,971.2271,973.332,971.0575,972.3544,16305.0
2024-12-18 15:20:00,975.62,977.06,974.92,975.82,11371.0,973.2821,974.7187,972.5838,973.4817,11371.0
2024-12-18 15:25:00,975.49,976.22,974.72,974.75,15197.0,973.1524,973.8807,972.3843,972.4142,15197.0
2024-12-18 15:30:00,974.75,976.21,973.99,974.67,13851.0,972.4142,973.8707,971.656,972.3344,13851.0
2024-12-18 15:35:00,974.45,974.67,970.3,970.59,36483.0,972.1149,972.3344,967.9749,968.2642,36483.0
2024-12-18 15:40:00,970.59,970.59,965.54,966.35,40259.0,968.2642,968.2642,963.2263,964.0343,40259.0
2024-12-18 15:45:00,966.07,969.28,964.3,968.73,24046.0,963.755,966.9573,961.9893,966.4086,24046.0
2024-12-18 15:50:00,968.35,969.48,967.3,969.27,28577.0,966.0296,967.1568,964.9821,966.9473,28577.0
2024-12-18 15:55:00,968.71,969.61,964.0,964.5,64173.0,966.3887,967.2865,961.69,962.1888,64173.0
2024-12-19 09:30:00,975.0,975.01,967.78,974.18,62550.0,972.6636,972.6736,965.4609,971.8456,62550.0
2024-12-19 09:35:00,974.62,974.63,970.0,971.2,6687.0,972.2845,972.2945,967.6756,968.8727,6687.0
2024-12-19 09:40:00,970.93,971.3,968.55,968.97,9095.0,968.6034,968.9725,966.2291,966.6481,9095.0
2024-12-19 09:45:00,968.61,969.63,966.98,967.59,12619.0,966.2889,967.3065,964.6628,965.2714,12619.0
2024-12-19 09:50:00,967.7,967.71,966.0,966.72,10901.0,965.3811,965.3911,963.6852,964.4035,10901.0
2024-12-19 09:55:00,966.76,967.24,965.99,966.38,9889.0,964.4434,964.9222,963.6752,964.0643,9889.0
2024-12-19 10:00:00,966.71,967.17,964.74,965.54,7770.0,964.3935,964.8524,962.4282,963.2263,7770.0
2024-12-19 10:05:00,965.54,968.14,965.54,966.83,9423.0,963.2263,965.8201,963.2263,964.5132,9423.0
2024-12-19 10:10:00,966.47,968.39,966.33,968.04,5676.0,964.1541,966.0695,964.0144,965.7203,5676.0
2024-12-19 10:15:00,967.96,968.06,967.27,967.27,7153.0,965.6405,965.7402,964.9521,964.9521,7153.0
2024-12-19 10:20:00,967.68,967.68,965.18,966.04,7734.0,965.3612,965.3612,962.8671,963.7251,7734.0
2024-12-19 10:25:00,965.95,967.37,965.3,965.58,5522.0,963.6353,965.0519,962.9869,963.2662,5522.0
2024-12-19 10:30:00,965.53,966.35,965.0,965.42,7795.0,963.2163,964.0343,962.6876,963.1066,7795.0
2024-12-19 10:35:00,965.41,967.05,965.0,965.0,6630.0,963.0966,964.7327,962.6876,962.6876,6630.0
2024-12-19 10:40:00,964.8,966.09,963.47,965.39,10491.0,962.4881,963.775,961.1612,963.0766,10491.0
2024-12-19 10:45:00,964.81,967.02,964.27,966.37,4294.0,962.498,964.7027,961.9593,964.0543,4294.0
2024-12-19 10:50:00,966.9,967.6,964.72,965.08,4676.0,964.583,965.2814,962.4083,962.7674,4676.0
2024-12-19 10:55:00,965.18,965.96,964.4,964.86,4927.0,962.8671,963.6453,962.089,962.5479,4927.0
2024-12-19 11:00:00,963.56,964.5,961.83,961.83,9810.0,961.251,962.1888,959.5252,959.5252,9810.0
2024-12-19 11:05:00,961.79,963.05,960.52,960.52,24172.0,959.4853,960.7423,958.2183,958.2183,24172.0
2024-12-19 11:10:00,960.94,960.95,958.86,960.47,31725.0,958.6373,958.6473,956.5623,958.1684,31725.0
2024-12-19 11:15:00,960.72,961.4,959.96,960.97,4942.0,958.4178,959.0962,957.6597,958.6672,4942.0
2024-12-19 11:20:00,960.8,962.9,960.66,962.89,9813.0,958.4976,960.5926,958.358,960.5826,9813.0
2024-12-19 11:25:00,962.48,963.01,961.46,963.01,14985.0,960.1736,960.7023,959.1561,960.7023,14985.0
2024-12-19 11:30:00,962.63,963.58,961.27,961.27,15938.0,960.3233,961.271,958.9665,958.9665,15938.0
2024-12-19 11:35:00,961.25,962.23,961.18,961.38,7781.0,958.9466,959.9242,958.8767,959.0763,7781.0
2024-12-19 11:40:00,961.38,961.67,960.17,960.84,7626.0,959.0763,959.3656,957.8692,958.5375,7626.0
2024-12-19 11:45:00,960.39,960.83,959.25,960.5,6686.0,958.0886,958.5276,956.9514,958.1984,6686.0
2024-12-19 11:50:00,960.81,962.45,960.58,960.76,9649.0,958.5076,960.1437,958.2782,958.4577,9649.0
2024-12-19 11:55:00,960.81,961.65,960.72,960.73,3117.0,958.5076,959.3456,958.4178,958.4278,3117.0
2024-12-19 12:00:00,960.25,960.94,959.95,959.95,8777.0,957.949,958.6373,957.6497,957.6497,8777.0
2024-12-19 12:05:00,960.26,960.31,958.22,958.5,6195.0,957.9589,958.0088,955.9238,956.2032,6195.0
2024-12-19 12:10:00,959.08,960.4,958.75,959.47,11060.0,956.7818,958.0986,956.4526,957.1708,11060.0
2024-12-19 12:15:00,959.53,960.13,958.86,958.89,4937.0,957.2307,957.8293,956.5623,956.5922,4937.0
2024-12-19 12:20:00,958.93,959.2,957.3,957.66,9521.0,956.6321,956.9015,955.006,955.3652,9521.0
2024-12-19 12:25:00,957.29,957.78,955.56,955.56,10860.0,954.9961,955.4849,953.2702,953.2702,10860.0
2024-12-19 12:30:00,955.72,956.32,953.51,955.25,20857.0,953.4298,954.0284,951.2251,952.9609,20857.0
2024-12-19 12:35:00,955.02,958.45,955.02,958.3,6358.0,952.7315,956.1533,952.7315,956.0036,6358.0
2024-12-19 12:40:00,958.18,960.27,957.4,959.8,5698.0,955.8839,957.9689,955.1058,957.5,5698.0
2024-12-19 12:45:00,960.1,960.4,958.74,958.75,3395.0,957.7993,958.0986,956.4426,956.4526,3395.0
2024-12-19 12:50:00,958.71,958.71,956.99,958.41,9381.0,956.4127,956.4127,954.6968,956.1134,9381.0
2024-12-19 12:55:00,958.56,959.55,957.88,959.55,3767.0,956.263,957.2506,955.5846,957.2506,3767.0
2024-12-19 13:00:00,959.7,959.7,955.84,956.57,6244.0,957.4003,957.4003,953.5495,954.2778,6244.0
2024-12-19 13:05:00,956.2,959.76,956.13,958.87,4546.0,953.9087,957.4601,953.8388,956.5723,4546.0
2024-12-19 13:10:00,958.8,959.76,957.99,958.47,4044.0,956.5024,957.4601,955.6944,956.1732,4044.0
2024-12-19 13:15:00,958.41,959.45,958.05,959.44,2908.0,956.1134,957.1509,955.7542,957.1409,2908.0
2024-12-19 13:20:00,959.8,960.99,959.36,960.99,3114.0,957.5,958.6872,957.0611,958.6872,3114.0
2024-12-19 13:25:00,960.77,961.11,960.0,960.55,3162.0,958.4677,958.8069,957.6996,958.2482,3162.0
2024-12-19 13:30:00,960.5,960.68,960.0,960.17,2915.0,958.1984,958.3779,957.6996,957.8692,2915.0
2024-12-19 13:35:00,960.0,960.21,959.12,959.12,2767.0,957.6996,957.9091,956.8217,956.8217,2767.0
2024-12-19 13:40:00,959.91,960.65,959.73,960.1,2500.0,957.6098,958.348,957.4302,957.7993,2500.0
2024-12-19 13:45:00,959.75,960.66,959.69,959.77,2928.0,957.4502,958.358,957.3903,957.4701,2928.0
2024-12-19 13:50:00,959.82,960.84,959.81,959.99,2982.0,957.52,958.5375,957.51,957.6896,2982.0
2024-12-19 13:55:00,960.39,961.8,959.99,961.8,12053.0,958.0886,959.4952,957.6896,959.4952,12053.0
2024-12-19 14:00:00,961.69,961.69,960.57,960.73,3761.0,959.3855,959.3855,958.2682,958.4278,3761.0
2024-12-19 14:05:00,960.22,960.43,959.52,959.58,2055.0,957.919,958.1285,957.2207,957.2806,2055.0
2024-12-19 14:10:00,960.04,960.29,959.52,960.1,3796.0,957.7395,957.9889,957.2207,957.7993,3796.0
2024-12-19 14:15:00,960.1,960.1,959.54,960.07,4086.0,957.7993,957.7993,957.2407,957.7694,4086.0
2024-12-19 14:20:00,959.98,961.34,959.55,961.3,6531.0,957.6796,959.0364,957.2506,958.9964,6531.0
2024-12-19 14:25:00,961.19,961.49,960.69,961.0,3794.0,958.8867,959.186,958.3879,958.6972,3794.0
2024-12-19 14:30:00,960.83,961.57,960.75,961.02,6618.0,958.5276,959.2658,958.4478,958.7171,6618.0
2024-12-19 14:35:00,961.29,961.35,960.77,960.88,2737.0,958.9865,959.0463,958.4677,958.5775,2737.0
2024-12-19 14:40:00,961.03,961.03,959.99,960.7,5965.0,958.7271,958.7271,957.6896,958.3979,5965.0
2024-12-19 14:45:00,960.3,960.77,960.08,960.08,1716.0,957.9988,958.4677,957.7794,957.7794,1716.0
2024-12-19 14:50:00,960.0,961.46,959.85,961.46,4881.0,957.6996,959.1561,957.5499,959.1561,4881.0
2024-12-19 14:55:00,961.25,961.61,960.05,960.38,8296.0,958.9466,959.3057,957.7494,958.0787,8296.0
2024-12-19 15:00:00,960.38,961.09,959.71,959.76,7469.0,958.0787,958.787,957.4103,957.4601,7469.0
2024-12-19 15:05:00,959.62,959.62,958.26,958.59,6336.0,957.3205,957.3205,955.9637,956.2929,6336.0
2024-12-19 15:10:00,958.55,959.57,957.69,959.14,6330.0,956.253,957.2706,955.3951,956.8416,6330.0
2024-12-19 15:15:00,959.56,960.73,959.56,960.73,6205.0,957.2606,958.4278,957.2606,958.4278,6205.0
2024-12-19 15:20:00,960.55,961.84,960.0,961.47,5919.0,958.2482,959.5352,957.6996,959.166,5919.0
2024-12-19 15:25:00,961.45,961.99,960.4,961.0,5732.0,959.1461,959.6848,958.0986,958.6972,5732.0
2024-12-19 15:30:00,960.87,960.87,958.27,958.5,6648.0,958.5675,958.5675,955.9737,956.2032,6648.0
2024-12-19 15:35:00,958.45,959.71,957.37,959.7,6703.0,956.1533,957.4103,955.0759,957.4003,6703.0
2024-12-19 15:40:00,959.13,959.71,958.27,958.54,9414.0,956.8316,957.4103,955.9737,956.2431,9414.0
2024-12-19 15:45:00,958.57,959.31,958.03,958.83,5212.0,956.273,957.0112,955.7343,956.5324,5212.0
2024-12-19 15:50:00,958.56,958.85,954.24,955.81,27380.0,956.263,956.5523,951.9534,953.5196,27380.0
2024-12-19 15:55:00,956.21,956.39,954.6,954.86,43182.0,953.9186,954.0982,952.3125,952.5719,43182.0
2024-12-20 09:30:00,949.39,952.74,948.02,949.26,543615.0,947.115,950.457,945.7483,946.9853,543615.0
2024-12-20 09:35:00,949.33,950.48,947.0,949.92,24382.0,947.0551,948.2024,944.7307,947.6437,24382.0
2024-12-20 09:40:00,949.65,951.36,948.53,948.53,9722.0,947.3744,949.0803,946.257,946.257,9722.0
2024-12-20 09:45:00,948.82,950.15,945.94,946.48,11795.0,946.5464,947.8732,943.6733,944.212,11795.0
2024-12-20 09:50:00,946.29,948.22,945.49,947.34,15474.0,944.0224,945.9478,943.2243,945.0699,15474.0
2024-12-20 09:55:00,946.75,946.75,943.88,945.0,18236.0,944.4813,944.4813,941.6182,942.7355,18236.0
2024-12-20 10:00:00,945.75,946.98,943.05,943.65,18148.0,943.4837,944.7108,940.7902,941.3887,18148.0
2024-12-20 10:05:00,943.24,947.29,943.23,946.18,15894.0,940.9797,945.02,940.9697,943.9127,15894.0
2024-12-20 10:10:00,945.87,947.6,945.23,946.35,8097.0,943.6034,945.3293,942.965,944.0823,8097.0
2024-12-20 10:15:00,946.61,948.0,945.65,946.44,15280.0,944.3416,945.7283,943.3839,944.1721,15280.0
2024-12-20 10:20:00,946.13,950.0,946.13,948.8,22500.0,943.8628,947.7235,943.8628,946.5264,22500.0
2024-12-20 10:25:00,948.65,953.27,948.65,952.97,20318.0,946.3768,950.9857,946.3768,950.6864,20318.0
2024-12-20 10:30:00,952.98,954.77,952.54,953.9,19864.0,950.6964,952.4821,950.2574,951.6142,19864.0
2024-12-20 10:35:00,953.9,953.94,952.1,952.44,13058.0,951.6142,951.6541,949.8185,950.1577,13058.0
2024-12-20 10:40:00,952.1,953.94,951.71,953.13,12308.0,949.8185,951.6541,949.4294,950.846,12308.0
2024-12-20 10:45:00,953.7,953.97,952.72,953.38,15327.0,951.4147,951.684,950.437,951.0954,15327.0
2024-12-20 10:50:00,954.0,955.51,953.58,955.0,9937.0,951.7139,953.2203,951.2949,952.7115,9937.0
2024-12-20 10:55:00,954.98,955.14,952.19,952.59,18672.0,952.6916,952.8512,949.9083,950.3073,18672.0
2024-12-20 11:00:00,952.59,955.69,952.59,955.35,10882.0,950.3073,953.3999,950.3073,953.0607,10882.0
2024-12-20 11:05:00,955.5,956.49,954.96,955.92,16145.0,953.2103,954.198,952.6716,953.6293,16145.0
2024-12-20 11:10:00,955.94,956.43,955.0,955.14,14313.0,953.6493,954.1381,952.7115,952.8512,14313.0
2024-12-20 11:15:00,955.14,957.44,954.97,957.0,19664.0,952.8512,955.1457,952.6816,954.7068,19664.0
2024-12-20 11:20:00,956.93,958.63,956.92,958.63,15699.0,954.6369,956.3328,954.6269,956.3328,15699.0
2024-12-20 11:25:00,957.89,961.09,957.86,960.88,26328.0,955.5946,958.787,955.5647,958.5775,26328.0
2024-12-20 11:30:00,960.92,961.95,956.19,956.77,27852.0,958.6174,959.6449,953.8987,954.4773,27852.0
2024-12-20 11:35:00,956.7,960.22,956.35,960.22,13847.0,954.4075,957.919,954.0583,957.919,13847.0
2024-12-20 11:40:00,959.54,959.89,958.69,959.07,11838.0,957.2407,957.5898,956.3927,956.7718,11838.0
2024-12-20 11:45:00,958.61,959.43,957.71,958.72,5051.0,956.3129,957.1309,955.4151,956.4226,5051.0
2024-12-20 11:50:00,959.03,959.03,956.7,957.18,7164.0,956.7319,956.7319,954.4075,954.8863,7164.0
2024-12-20 11:55:00,957.91,959.76,957.91,959.76,5010.0,955.6146,957.4601,955.6146,957.4601,5010.0
2024-12-20 12:00:00,958.98,959.54,958.6,959.45,15444.0,956.682,957.2407,956.3029,957.1509,15444.0
2024-12-20 12:05:00,959.27,959.53,959.02,959.27,5767.0,956.9713,957.2307,956.7219,956.9713,5767.0
2024-12-20 12:10:00,959.6,960.91,959.48,960.91,4505.0,957.3005,958.6074,957.1808,958.6074,4505.0
2024-12-20 12:15:00,960.65,961.0,960.02,960.5,6989.0,958.348,958.6972,957.7195,958.1984,6989.0
2024-12-20 12:20:00,960.74,960.74,959.62,960.02,10551.0,958.4378,958.4378,957.3205,957.7195,10551.0
2024-12-20 12:25:00,960.19,960.85,960.0,960.41,7604.0,957.8891,958.5475,957.6996,958.1086,7604.0
2024-12-20 12:30:00,960.26,960.36,957.51,958.03,15138.0,957.9589,958.0587,955.2155,955.7343,15138.0
2024-12-20 12:35:00,958.29,959.37,956.36,959.37,12087.0,955.9937,957.0711,954.0683,957.0711,12087.0
2024-12-20 12:40:00,958.88,959.37,958.32,958.86,4813.0,956.5822,957.0711,956.0236,956.5623,4813.0
2024-12-20 12:45:00,958.86,958.86,957.71,958.86,4881.0,956.5623,956.5623,955.4151,956.5623,4881.0
2024-12-20 12:50:00,958.86,959.49,958.75,958.8,4500.0,956.5623,957.1908,956.4526,956.5024,4500.0
2024-12-20 12:55:00,958.91,959.14,958.29,958.52,3749.0,956.6122,956.8416,955.9937,956.2231,3749.0
2024-12-20 13:00:00,958.14,958.62,957.25,957.51,4034.0,955.844,956.3229,954.9562,955.2155,4034.0
2024-12-20 13:05:00,957.26,958.15,956.54,958.12,3592.0,954.9661,955.854,954.2479,955.8241,3592.0
2024-12-20 13:10:00,957.55,958.04,957.2,957.2,1627.0,955.2554,955.7443,954.9063,954.9063,1627.0
2024-12-20 13:15:00,957.57,957.58,956.42,956.42,4550.0,955.2754,955.2854,954.1281,954.1281,4550.0
2024-12-20 13:20:00,956.42,957.55,956.02,957.55,3691.0,954.1281,955.2554,953.7291,955.2554,3691.0
2024-12-20 13:25:00,957.76,957.92,957.0,957.0,1433.0,955.4649,955.6245,954.7068,954.7068,1433.0
2024-12-20 13:30:00,957.23,957.68,956.76,957.6,3783.0,954.9362,955.3851,954.4673,955.3053,3783.0
2024-12-20 13:35:00,957.76,958.2,957.65,958.0,5167.0,955.4649,955.9039,955.3552,955.7044,5167.0
2024-12-20 13:40:00,957.75,958.13,957.47,957.98,3169.0,955.455,955.834,955.1756,955.6844,3169.0
2024-12-20 13:45:00,957.7,958.11,956.92,956.99,4223.0,955.4051,955.8141,954.6269,954.6968,4223.0
2024-12-20 13:50:00,956.74,958.0,956.45,958.0,2280.0,954.4474,955.7044,954.1581,955.7044,2280.0
2024-12-20 13:55:00,958.0,958.83,956.75,957.21,4872.0,955.7044,956.5324,954.4574,954.9162,4872.0
2024-12-20 14:00:00,956.77,957.86,956.76,957.72,3644.0,954.4773,955.5647,954.4673,955.425,3644.0
2024-12-20 14:05:00,957.67,958.9,957.52,958.9,5380.0,955.3751,956.6022,955.2255,956.6022,5380.0
2024-12-20 14:10:00,958.89,959.07,958.13,958.62,7592.0,956.5922,956.7718,955.834,956.3229,7592.0
2024-12-20 14:15:00,958.29,958.94,958.02,958.94,11117.0,955.9937,956.6421,955.7243,956.6421,11117.0
2024-12-20 14:20:00,959.02,959.21,958.3,958.97,4490.0,956.7219,956.9115,956.0036,956.672,4490.0
2024-12-20 14:25:00,958.84,959.54,958.47,958.48,4786.0,956.5423,957.2407,956.1732,956.1832,4786.0
2024-12-20 14:30:00,958.66,959.69,958.66,959.19,3451.0,956.3628,957.3903,956.3628,956.8915,3451.0
2024-12-20 14:35:00,959.38,959.41,958.32,958.32,5645.0,957.081,957.111,956.0236,956.0236,5645.0
2024-12-20 14:40:00,958.0,958.44,957.5,957.79,9807.0,955.7044,956.1433,955.2056,955.4949,9807.0
2024-12-20 14:45:00,958.09,958.46,957.51,957.9,9742.0,955.7941,956.1633,955.2155,955.6046,9742.0
2024-12-20 14:50:00,957.88,958.21,956.86,957.69,3164.0,955.5846,955.9139,954.5671,955.3951,3164.0
2024-12-20 14:55:00,957.69,957.69,956.09,956.86,4286.0,955.3951,955.3951,953.7989,954.5671,4286.0
2024-12-20 15:00:00,957.0,958.88,957.0,958.75,9420.0,954.7068,956.5822,954.7068,956.4526,9420.0
2024-12-20 15:05:00,958.99,960.33,958.45,960.07,4877.0,956.692,958.0288,956.1533,957.7694,4877.0
2024-12-20 15:10:00,959.95,960.46,959.8,959.94,5239.0,957.6497,958.1585,957.5,957.6397,5239.0
2024-12-20 15:15:00,959.9,960.37,959.44,959.86,5978.0,957.5998,958.0687,957.1409,957.5599,5978.0
2024-12-20 15:20:00,959.86,960.38,958.72,958.72,6183.0,957.5599,958.0787,956.4226,956.4226,6183.0
2024-12-20 15:25:00,958.57,958.69,957.71,957.71,2544.0,956.273,956.3927,955.4151,955.4151,2544.0
2024-12-20 15:30:00,957.97,957.97,956.13,956.58,5399.0,955.6744,955.6744,953.8388,954.2878,5399.0
2024-12-20 15:35:00,956.71,958.35,956.58,957.65,7810.0,954.4174,956.0535,954.2878,955.3552,7810.0
2024-12-20 15:40:00,958.13,958.56,957.27,958.08,5386.0,955.834,956.263,954.9761,955.7842,5386.0
2024-12-20 15:45:00,958.26,959.41,958.18,958.18,9783.0,955.9637,957.111,955.8839,955.8839,9783.0
2024-12-20 15:50:00,958.11,958.43,953.24,955.67,43503.0,955.8141,956.1333,950.9558,953.3799,43503.0
2024-12-20 15:55:00,955.47,955.47,953.21,953.88,67801.0,953.1804,953.1804,950.9258,951.5942,67801.0
2024-12-23 09:30:00,954.06,954.26,950.34,951.38,34928.0,951.7738,951.9733,948.0627,949.1002,34928.0
2024-12-23 09:35:00,951.33,952.0,947.85,950.02,24153.0,949.0503,949.7187,945.5787,947.7435,24153.0
2024-12-23 09:40:00,949.39,950.02,945.75,945.75,11186.0,947.115,947.7435,943.4837,943.4837,11186.0
2024-12-23 09:45:00,946.05,946.12,942.3,943.2,17085.0,943.783,943.8528,940.042,940.9398,17085.0
2024-12-23 09:50:00,942.66,943.4,941.38,942.52,10620.0,940.4011,941.1393,939.1242,940.2614,10620.0
2024-12-23 09:55:00,942.52,943.92,941.81,942.45,20693.0,940.2614,941.6581,939.5532,940.1916,20693.0
2024-12-23 10:00:00,942.89,943.53,940.5,940.75,22050.0,940.6306,941.269,938.2463,938.4957,22050.0
2024-12-23 10:05:00,940.39,942.28,940.23,940.9,12640.0,938.1366,940.022,937.9769,938.6453,12640.0
2024-12-23 10:10:00,941.27,942.92,940.06,942.5,17240.0,939.0144,940.6605,937.8073,940.2415,17240.0
2024-12-23 10:15:00,942.74,943.5,941.51,942.62,7136.0,940.4809,941.2391,939.2539,940.3612,7136.0
2024-12-23 10:20:00,941.83,941.98,940.12,940.77,8955.0,939.5731,939.7227,937.8672,938.5156,8955.0
2024-12-23 10:25:00,940.36,940.36,938.38,939.0,16103.0,938.1066,938.1066,936.1314,936.7499,16103.0
2024-12-23 10:30:00,938.38,939.83,938.15,938.51,12727.0,936.1314,937.5779,935.9019,936.2611,12727.0
2024-12-23 10:35:00,938.51,939.0,937.0,937.69,9630.0,936.2611,936.7499,934.7547,935.443,9630.0
2024-12-23 10:40:00,938.0,938.86,937.49,938.5,4038.0,935.7523,936.6102,935.2435,936.2511,4038.0
2024-12-23 10:45:00,938.5,939.8,938.03,939.8,5903.0,936.2511,937.548,935.7822,937.548,5903.0
2024-12-23 10:50:00,939.42,939.74,938.13,938.53,5345.0,937.1689,937.4881,935.882,936.281,5345.0
2024-12-23 10:55:00,938.13,939.44,937.15,938.1,6956.0,935.882,937.1888,934.9043,935.852,6956.0
2024-12-23 11:00:00,938.07,939.37,937.54,939.37,10913.0,935.8221,937.119,935.2934,937.119,10913.0
2024-12-23 11:05:00,938.43,940.0,938.43,939.45,7661.0,936.1813,937.7475,936.1813,937.1988,7661.0
2024-12-23 11:10:00,940.0,940.0,937.62,938.27,8422.0,937.7475,937.7475,935.3732,936.0216,8422.0
2024-12-23 11:15:00,937.95,938.97,937.62,938.87,3691.0,935.7024,936.72,935.3732,936.6202,3691.0
2024-12-23 11:20:00,939.08,939.5,938.77,939.0,4035.0,936.8297,937.2487,936.5204,936.7499,4035.0
2024-12-23 11:25:00,939.12,939.58,939.0,939.49,4295.0,936.8696,937.3285,936.7499,937.2387,4295.0
2024-12-23 11:30:00,939.11,939.47,938.23,938.82,4000.0,936.8596,937.2188,935.9817,936.5703,4000.0
2024-12-23 11:35:00,938.9,939.0,938.43,938.43,2142.0,936.6501,936.7499,936.1813,936.1813,2142.0
2024-12-23 11:40:00,938.51,940.99,938.51,940.72,4080.0,936.2611,938.7351,936.2611,938.4658,4080.0
2024-12-23 11:45:00,941.03,941.8,940.58,941.3,5486.0,938.775,939.5432,938.3261,939.0444,5486.0
2024-12-23 11:50:00,941.5,942.47,941.4,942.47,6408.0,939.2439,940.2116,939.1441,940.2116,6408.0
2024-12-23 11:55:00,942.47,943.55,942.47,942.95,3364.0,940.2116,941.289,940.2116,940.6904,3364.0
2024-12-23 12:00:00,942.92,944.99,942.92,943.11,3001.0,940.6605,942.7255,940.6605,940.85,3001.0
2024-12-23 12:05:00,943.43,944.46,943.19,944.1,4723.0,941.1693,942.1968,940.9298,941.8377,4723.0
2024-12-23 12:10:00,944.56,945.5,944.35,944.67,5450.0,942.2966,943.2343,942.0871,942.4063,5450.0
2024-12-23 12:15:00,945.18,945.18,943.74,943.81,5334.0,942.9151,942.9151,941.4785,941.5484,5334.0
2024-12-23 12:20:00,944.0,944.53,943.12,944.16,4943.0,941.7379,942.2666,940.86,941.8975,4943.0
2024-12-23 12:25:00,944.16,944.67,943.14,943.63,10773.0,941.8975,942.4063,940.88,941.3688,10773.0
2024-12-23 12:30:00,944.1,944.25,943.53,944.0,2557.0,941.8377,941.9873,941.269,941.7379,2557.0
2024-12-23 12:35:00,943.55,944.0,942.74,943.41,10349.0,941.289,941.7379,940.4809,941.1493,10349.0
2024-12-23 12:40:00,943.58,944.06,943.3,944.05,6159.0,941.3189,941.7978,941.0396,941.7878,6159.0
2024-12-23 12:45:00,944.13,944.97,943.9,944.97,5770.0,941.8676,942.7056,941.6381,942.7056,5770.0
2024-12-23 12:50:00,944.56,944.56,943.65,943.65,3456.0,942.2966,942.2966,941.3887,941.3887,3456.0
2024-12-23 12:55:00,943.98,943.98,942.94,942.94,3909.0,941.718,941.718,940.6804,940.6804,3909.0
2024-12-23 13:00:00,943.38,945.0,943.0,944.51,4904.0,941.1194,942.7355,940.7403,942.2467,4904.0
2024-12-23 13:05:00,944.77,945.0,944.36,944.49,1944.0,942.5061,942.7355,942.097,942.2267,1944.0
2024-12-23 13:10:00,944.47,945.64,944.47,945.25,3398.0,942.2068,943.374,942.2068,942.9849,3398.0
2024-12-23 13:15:00,945.57,945.72,944.63,945.16,3033.0,943.3041,943.4538,942.3664,942.8951,3033.0
2024-12-23 13:20:00,945.0,946.4,945.0,946.4,2006.0,942.7355,944.1322,942.7355,944.1322,2006.0
2024-12-23 13:25:00,946.39,946.56,945.72,946.56,1702.0,944.1222,944.2918,943.4538,944.2918,1702.0
2024-12-23 13:30:00,946.54,947.07,946.53,946.94,3225.0,944.2718,944.8005,944.2618,944.6709,3225.0
2024-12-23 13:35:00,947.34,947.48,946.8,947.03,13646.0,945.0699,945.2096,944.5312,944.7606,13646.0
2024-12-23 13:40:00,947.04,947.53,946.72,947.42,5790.0,944.7706,945.2594,944.4514,945.1497,5790.0
2024-12-23 13:45:00,947.48,947.95,946.11,946.21,3156.0,945.2096,945.6784,943.8428,943.9426,3156.0
2024-12-23 13:50:00,946.08,947.08,946.07,946.11,4736.0,943.8129,944.8105,943.8029,943.8428,4736.0
2024-12-23 13:55:00,946.06,946.47,945.53,946.47,5455.0,943.793,944.202,943.2642,944.202,5455.0
2024-12-23 14:00:00,946.12,947.21,946.11,947.21,1755.0,943.8528,944.9402,943.8428,944.9402,1755.0
2024-12-23 14:05:00,947.21,948.16,947.17,947.8,7070.0,944.9402,945.8879,944.9003,945.5288,7070.0
2024-12-23 14:10:00,948.03,948.88,947.8,948.71,4755.0,945.7582,946.6062,945.5288,946.4366,4755.0
2024-12-23 14:15:00,948.7,949.6,948.69,949.21,9112.0,946.4266,947.3245,946.4167,946.9354,9112.0
2024-12-23 14:20:00,949.5,949.92,949.14,949.65,9952.0,947.2247,947.6437,946.8656,947.3744,9952.0
2024-12-23 14:25:00,949.58,950.28,949.55,950.0,6161.0,947.3045,948.0029,947.2746,947.7235,6161.0
2024-12-23 14:30:00,950.31,950.79,949.6,949.6,4192.0,948.0328,948.5116,947.3245,947.3245,4192.0
2024-12-23 14:35:00,949.24,949.4,948.48,948.48,2219.0,946.9653,947.125,946.2072,946.2072,2219.0
2024-12-23 14:40:00,948.64,949.52,948.48,948.84,4141.0,946.3668,947.2447,946.2072,946.5663,4141.0
2024-12-23 14:45:00,948.4,948.9,947.69,947.82,2988.0,946.1274,946.6262,945.4191,945.5487,2988.0
2024-12-23 14:50:00,948.02,948.5,947.9,948.37,2704.0,945.7483,946.2271,945.6286,946.0974,2704.0
2024-12-23 14:55:00,948.9,948.9,947.55,947.55,6002.0,946.6262,946.6262,945.2794,945.2794,6002.0
2024-12-23 15:00:00,947.38,947.98,946.95,947.87,2200.0,945.1098,945.7084,944.6808,945.5986,2200.0
2024-12-23 15:05:00,948.28,948.83,946.97,946.97,4124.0,946.0076,946.5563,944.7008,944.7008,4124.0
2024-12-23 15:10:00,946.8,947.53,946.47,947.2,3873.0,944.5312,945.2594,944.202,944.9302,3873.0
2024-12-23 15:15:00,947.69,947.83,946.78,947.83,4761.0,945.4191,945.5587,944.5112,945.5587,4761.0
2024-12-23 15:20:00,947.64,947.81,946.77,946.88,3120.0,945.3692,945.5388,944.5013,944.611,3120.0
2024-12-23 15:25:00,947.0,947.46,946.87,947.16,6018.0,944.7307,945.1896,944.601,944.8903,6018.0
2024-12-23 15:30:00,947.54,948.08,947.42,947.66,5186.0,945.2694,945.8081,945.1497,945.3891,5186.0
2024-12-23 15:35:00,947.96,949.43,947.38,948.29,4020.0,945.6884,947.1549,945.1098,946.0176,4020.0
2024-12-23 15:40:00,948.58,950.09,948.3,949.43,3740.0,946.3069,947.8133,946.0276,947.1549,3740.0
2024-12-23 15:45:00,949.52,950.42,949.1,949.63,6682.0,947.2447,948.1425,946.8257,947.3544,6682.0
2024-12-23 15:50:00,950.01,951.0,949.44,949.54,10503.0,947.7335,948.7211,947.1649,947.2646,10503.0
2024-12-23 15:55:00,950.09,950.44,948.97,949.9,47063.0,947.8133,948.1625,946.696,947.6238,47063.0
2024-12-24 09:30:00,950.74,951.97,945.45,946.56,32882.0,948.4618,949.6888,943.1844,944.2918,32882.0
2024-12-24 09:35:00,947.0,948.85,946.5,947.68,9467.0,944.7307,946.5763,944.2319,945.4091,9467.0
2024-12-24 09:40:00,948.01,949.74,947.5,948.8,10270.0,945.7383,947.4641,945.2295,946.5264,10270.0
2024-12-24 09:45:00,949.47,949.52,947.37,947.49,4992.0,947.1948,947.2447,945.0998,945.2195,4992.0
2024-12-24 09:50:00,948.15,949.07,946.4,947.61,12727.0,945.878,946.7958,944.1322,945.3393,12727.0
2024-12-24 09:55:00,947.25,949.0,946.59,948.51,5136.0,944.9801,946.7259,944.3217,946.2371,5136.0
2024-12-24 10:00:00,948.54,949.74,948.48,949.66,3028.0,946.267,947.4641,946.2072,947.3843,3028.0
2024-12-24 10:05:00,949.62,950.0,948.42,949.55,3525.0,947.3444,947.7235,946.1473,947.2746,3525.0
2024-12-24 10:10:00,949.98,950.93,949.0,950.93,4642.0,947.7036,948.6513,946.7259,948.6513,4642.0
2024-12-24 10:15:00,950.68,952.0,950.46,951.2,12752.0,948.4019,949.7187,948.1824,948.9206,12752.0
2024-12-24 10:20:00,950.96,951.79,950.43,950.57,9454.0,948.6812,949.5092,948.1525,948.2922,9454.0
2024-12-24 10:25:00,950.76,951.61,950.76,950.76,3730.0,948.4817,949.3297,948.4817,948.4817,3730.0
2024-12-24 10:30:00,950.89,953.07,950.79,952.44,6879.0,948.6114,950.7862,948.5116,950.1577,6879.0
2024-12-24 10:35:00,952.49,952.49,951.3,951.37,4559.0,950.2076,950.2076,949.0204,949.0902,4559.0
2024-12-24 10:40:00,951.61,952.88,951.57,952.2,6401.0,949.3297,950.5966,949.2898,949.9183,6401.0
2024-12-24 10:45:00,952.51,952.87,951.5,952.18,3685.0,950.2275,950.5866,949.2199,949.8983,3685.0
2024-12-24 10:50:00,951.89,951.93,950.11,950.11,6789.0,949.609,949.6489,947.8333,947.8333,6789.0
2024-12-24 10:55:00,950.47,951.18,950.01,950.4,9260.0,948.1924,948.9007,947.7335,948.1226,9260.0
2024-12-24 11:00:00,950.49,950.75,950.0,950.01,8989.0,948.2124,948.4717,947.7235,947.7335,8989.0
2024-12-24 11:05:00,950.02,950.52,949.07,949.33,4161.0,947.7435,948.2423,946.7958,947.0551,4161.0
2024-12-24 11:10:00,949.19,950.57,949.19,950.5,25063.0,946.9155,948.2922,946.9155,948.2223,25063.0
2024-12-24 11:15:00,950.5,951.7,950.49,950.55,7021.0,948.2223,949.4195,948.2124,948.2722,7021.0
2024-12-24 11:20:00,950.7,951.58,950.51,950.86,3600.0,948.4218,949.2997,948.2323,948.5815,3600.0
2024-12-24 11:25:00,951.03,951.14,950.24,950.5,3166.0,948.7511,948.8608,947.963,948.2223,3166.0
2024-12-24 11:30:00,950.11,951.63,950.11,951.63,3604.0,947.8333,949.3496,947.8333,949.3496,3604.0
2024-12-24 11:35:00,951.42,952.0,951.01,951.01,3692.0,949.1401,949.7187,948.7311,948.7311,3692.0
2024-12-24 11:40:00,951.92,952.4,951.71,952.39,2249.0,949.6389,950.1178,949.4294,950.1078,2249.0
2024-12-24 11:45:00,952.09,953.06,952.08,953.05,4321.0,949.8085,950.7762,949.7985,950.7662,4321.0
2024-12-24 11:50:00,953.0,953.34,951.28,952.02,5938.0,950.7163,951.0555,949.0005,949.7387,5938.0
2024-12-24 11:55:00,952.04,953.0,951.36,951.36,4386.0,949.7586,950.7163,949.0803,949.0803,4386.0
2024-12-24 12:00:00,951.35,951.75,951.11,951.75,3074.0,949.0703,949.4693,948.8309,949.4693,3074.0
2024-12-24 12:05:00,951.81,952.64,951.74,952.32,2026.0,949.5292,950.3572,949.4594,950.038,2026.0
2024-12-24 12:10:00,952.8,953.36,952.61,953.15,4910.0,950.5168,951.0755,950.3273,950.866,4910.0
2024-12-24 12:15:00,953.3,953.6,953.15,953.37,2863.0,951.0156,951.3149,950.866,951.0854,2863.0
2024-12-24 12:20:00,953.37,954.07,953.37,954.03,3097.0,951.0854,951.7838,951.0854,951.7439,3097.0
2024-12-24 12:25:00,954.0,954.64,953.99,954.53,2150.0,951.7139,952.3524,951.704,952.2427,2150.0
2024-12-24 12:30:00,954.27,954.58,953.81,954.2,6025.0,951.9833,952.2926,951.5244,951.9135,6025.0
2024-12-24 12:35:00,954.2,955.14,953.5,955.05,6655.0,951.9135,952.8512,951.2151,952.7614,6655.0
2024-12-24 12:40:00,955.39,955.41,954.22,954.6,2616.0,953.1006,953.1206,951.9334,952.3125,2616.0
2024-12-24 12:45:00,954.0,954.71,953.82,954.71,2349.0,951.7139,952.4222,951.5344,952.4222,2349.0
2024-12-24 12:50:00,954.83,957.28,954.83,956.88,15522.0,952.542,954.9861,952.542,954.587,15522.0
2024-12-24 12:55:00,957.27,959.38,956.94,958.75,44427.0,954.9761,957.081,954.6469,956.4526,44427.0
2024-12-26 09:30:00,956.82,959.06,955.66,955.72,27249.0,954.5272,956.7618,953.37,953.4298,27249.0
2024-12-26 09:35:00,955.16,957.61,955.0,957.54,3690.0,952.8712,955.3153,952.7115,955.2455,3690.0
2024-12-26 09:40:00,957.4,958.55,957.4,958.26,2048.0,955.1058,956.253,955.1058,955.9637,2048.0
2024-12-26 09:45:00,958.51,958.52,956.47,956.53,3800.0,956.2131,956.2231,954.178,954.2379,3800.0
2024-12-26 09:50:00,955.98,957.31,954.02,954.02,4603.0,953.6892,955.016,951.7339,951.7339,4603.0
2024-12-26 09:55:00,954.09,956.18,954.09,956.18,1689.0,951.8037,953.8887,951.8037,953.8887,1689.0
2024-12-26 10:00:00,957.34,957.77,956.89,957.48,5059.0,955.0459,955.4749,954.597,955.1856,5059.0
2024-12-26 10:05:00,956.82,957.49,956.5,957.26,3527.0,954.5272,955.1956,954.2079,954.9661,3527.0
2024-12-26 10:10:00,956.55,956.92,956.0,956.51,2180.0,954.2578,954.6269,953.7091,954.2179,2180.0
2024-12-26 10:15:00,956.8,957.35,956.3,956.89,3570.0,954.5072,955.0559,954.0084,954.597,3570.0
2024-12-26 10:20:00,956.99,958.93,956.99,958.45,3899.0,954.6968,956.6321,954.6968,956.1533,3899.0
2024-12-26 10:25:00,958.44,959.29,958.2,959.29,4681.0,956.1433,956.9913,955.9039,956.9913,4681.0
2024-12-26 10:30:00,959.29,959.41,955.0,955.69,23299.0,956.9913,957.111,952.7115,953.3999,23299.0
2024-12-26 10:35:00,956.5,956.7,955.67,955.9,2320.0,954.2079,954.4075,953.3799,953.6094,2320.0
2024-12-26 10:40:00,956.04,956.94,955.53,955.53,4202.0,953.7491,954.6469,953.2403,953.2403,4202.0
2024-12-26 10:45:00,955.19,956.82,955.1,956.82,1387.0,952.9011,954.5272,952.8113,954.5272,1387.0
2024-12-26 10:50:00,956.82,956.82,956.31,956.31,350.0,954.5272,954.5272,954.0184,954.0184,350.0
2024-12-26 10:55:00,956.47,957.49,955.98,957.49,2546.0,954.178,955.1956,953.6892,955.1956,2546.0
2024-12-26 11:00:00,956.82,957.14,956.25,956.59,2165.0,954.5272,954.8464,953.9585,954.2977,2165.0
2024-12-26 11:05:00,956.23,956.68,955.52,955.52,2738.0,953.9386,954.3875,953.2303,953.2303,2738.0
2024-12-26 11:10:00,955.69,956.15,955.68,956.15,700.0,953.3999,953.8588,953.3899,953.8588,700.0
2024-12-26 11:15:00,956.07,956.5,955.88,955.88,1771.0,953.779,954.2079,953.5894,953.5894,1771.0
2024-12-26 11:20:00,956.06,956.68,954.67,954.67,5127.0,953.769,954.3875,952.3823,952.3823,5127.0
2024-12-26 11:25:00,954.99,954.99,954.19,954.52,2825.0,952.7016,952.7016,951.9035,952.2327,2825.0
2024-12-26 11:30:00,954.6,955.84,954.54,955.81,3146.0,952.3125,953.5495,952.2526,953.5196,3146.0
2024-12-26 11:35:00,955.89,956.66,955.44,956.66,2319.0,953.5994,954.3676,953.1505,954.3676,2319.0
2024-12-26 11:40:00,955.87,957.2,955.7,957.19,2473.0,953.5795,954.9063,953.4099,954.8963,2473.0
2024-12-26 11:45:00,956.97,957.44,956.5,957.39,2759.0,954.6768,955.1457,954.2079,955.0958,2759.0
2024-12-26 11:50:00,957.1,957.52,956.68,956.68,2375.0,954.8065,955.2255,954.3875,954.3875,2375.0
2024-12-26 11:55:00,957.1,957.32,956.66,957.32,2923.0,954.8065,955.026,954.3676,955.026,2923.0
2024-12-26 12:00:00,957.18,957.59,956.91,957.59,1132.0,954.8863,955.2953,954.617,955.2953,1132.0
2024-12-26 12:05:00,957.87,958.0,957.58,957.62,1307.0,955.5747,955.7044,955.2854,955.3253,1307.0
2024-12-26 12:10:00,957.6,958.11,957.54,958.06,1533.0,955.3053,955.8141,955.2455,955.7642,1533.0
2024-12-26 12:15:00,958.0,958.59,958.0,958.38,860.0,955.7044,956.2929,955.7044,956.0834,860.0
2024-12-26 12:20:00,958.04,958.32,957.81,957.92,1535.0,955.7443,956.0236,955.5148,955.6245,1535.0
2024-12-26 12:25:00,958.06,958.06,956.72,956.72,3022.0,955.7642,955.7642,954.4274,954.4274,3022.0
2024-12-26 12:30:00,957.1,957.1,955.96,957.08,1500.0,954.8065,954.8065,953.6692,954.7866,1500.0
2024-12-26 12:35:00,956.68,957.21,956.67,957.03,1066.0,954.3875,954.9162,954.3775,954.7367,1066.0
2024-12-26 12:40:00,957.02,957.58,957.02,957.57,1433.0,954.7267,955.2854,954.7267,955.2754,1433.0
2024-12-26 12:45:00,957.55,957.55,955.78,956.35,2030.0,955.2554,955.2554,953.4897,954.0583,2030.0
2024-12-26 12:50:00,956.27,956.66,956.27,956.66,1000.0,953.9785,954.3676,953.9785,954.3676,1000.0
2024-12-26 12:55:00,956.44,956.96,956.06,956.96,3199.0,954.1481,954.6668,953.769,954.6668,3199.0
2024-12-26 13:00:00,956.67,956.67,955.62,955.62,5125.0,954.3775,954.3775,953.3301,953.3301,5125.0
2024-12-26 13:05:00,955.94,956.44,955.46,956.16,3233.0,953.6493,954.1481,953.1704,953.8688,3233.0
2024-12-26 13:10:00,956.17,956.38,955.63,956.37,2619.0,953.8787,954.0882,953.34,954.0783,2619.0
2024-12-26 13:15:00,956.04,956.63,955.94,956.63,1433.0,953.7491,954.3376,953.6493,954.3376,1433.0
2024-12-26 13:20:00,956.66,956.73,955.85,956.14,1542.0,954.3676,954.4374,953.5595,953.8488,1542.0
2024-12-26 13:25:00,955.85,956.62,955.68,956.38,718.0,953.5595,954.3277,953.3899,954.0882,718.0
2024-12-26 13:30:00,956.81,956.81,955.97,955.97,1619.0,954.5172,954.5172,953.6792,953.6792,1619.0
2024-12-26 13:35:00,955.47,956.08,955.43,956.05,3062.0,953.1804,953.789,953.1405,953.759,3062.0
2024-12-26 13:40:00,955.93,955.93,954.63,954.67,3870.0,953.6393,953.6393,952.3424,952.3823,3870.0
2024-12-26 13:45:00,954.83,955.84,954.74,955.46,3129.0,952.542,953.5495,952.4522,953.1704,3129.0
2024-12-26 13:50:00,955.46,955.48,954.82,955.32,1603.0,953.1704,953.1904,952.532,953.0308,1603.0
2024-12-26 13:55:00,955.32,955.32,954.23,954.6,4334.0,953.0308,953.0308,951.9434,952.3125,4334.0
2024-12-26 14:00:00,954.65,954.74,954.02,954.69,3409.0,952.3624,952.4522,951.7339,952.4023,3409.0
2024-12-26 14:05:00,955.35,955.35,954.4,954.66,3226.0,953.0607,953.0607,952.113,952.3724,3226.0
2024-12-26 14:10:00,954.88,955.12,954.3,954.79,11128.0,952.5918,952.8313,952.0132,952.502,11128.0
2024-12-26 14:15:00,954.61,955.83,954.61,955.23,8796.0,952.3225,953.5396,952.3225,952.941,8796.0
2024-12-26 14:20:00,955.21,955.21,954.35,954.63,3637.0,952.921,952.921,952.0631,952.3424,3637.0
2024-12-26 14:25:00,954.65,954.82,954.0,954.0,2825.0,952.3624,952.532,951.7139,951.7139,2825.0
2024-12-26 14:30:00,954.36,954.68,954.23,954.23,1557.0,952.0731,952.3923,951.9434,951.9434,1557.0
2024-12-26 14:35:00,954.25,954.95,954.12,954.42,1050.0,951.9633,952.6617,951.8337,952.1329,1050.0
2024-12-26 14:40:00,954.52,954.96,954.38,954.81,2409.0,952.2327,952.6716,952.093,952.522,2409.0
2024-12-26 14:45:00,954.81,955.19,954.72,955.19,2311.0,952.522,952.9011,952.4322,952.9011,2311.0
2024-12-26 14:50:00,955.0,955.5,955.0,955.33,1600.0,952.7115,953.2103,952.7115,953.0408,1600.0
2024-12-26 14:55:00,955.19,955.41,954.92,954.92,1509.0,952.9011,953.1206,952.6317,952.6317,1509.0
2024-12-26 15:00:00,955.08,955.15,954.82,954.87,2225.0,952.7914,952.8612,952.532,952.5819,2225.0
2024-12-26 15:05:00,954.86,955.87,954.86,955.82,4310.0,952.5719,953.5795,952.5719,953.5296,4310.0
2024-12-26 15:10:00,955.61,955.92,955.38,955.38,4672.0,953.3201,953.6293,953.0906,953.0906,4672.0
2024-12-26 15:15:00,955.75,956.08,955.56,955.88,3194.0,953.4597,953.789,953.2702,953.5894,3194.0
2024-12-26 15:20:00,956.09,956.33,955.68,956.33,2900.0,953.7989,954.0384,953.3899,954.0384,2900.0
2024-12-26 15:25:00,956.35,956.62,956.25,956.34,2761.0,954.0583,954.3277,953.9585,954.0483,2761.0
2024-12-26 15:30:00,956.06,956.39,954.91,956.15,15535.0,953.769,954.0982,952.6218,953.8588,15535.0
2024-12-26 15:35:00,955.95,956.21,955.72,956.16,3350.0,953.6593,953.9186,953.4298,953.8688,3350.0
2024-12-26 15:40:00,955.87,956.35,955.52,955.76,6853.0,953.5795,954.0583,953.2303,953.4697,6853.0
2024-12-26 15:45:00,955.78,956.96,955.77,956.62,10204.0,953.4897,954.6668,953.4797,954.3277,10204.0
2024-12-26 15:50:00,956.79,958.2,956.62,956.98,16339.0,954.4973,955.9039,954.3277,954.6868,16339.0
2024-12-26 15:55:00,957.35,957.58,955.28,955.84,24743.0,955.0559,955.2854,952.9909,953.5495,24743.0
2024-12-27 09:30:00,948.72,950.45,941.79,943.28,66723.0,946.4466,948.1724,939.5332,941.0196,66723.0
2024-12-27 09:35:00,943.0,944.38,941.79,944.2,8788.0,940.7403,942.117,939.5332,941.9374,8788.0
2024-12-27 09:40:00,943.9,945.47,943.31,943.42,7235.0,941.6381,943.2044,941.0496,941.1593,7235.0
2024-12-27 09:45:00,943.78,945.19,943.24,944.15,9631.0,941.5184,942.9251,940.9797,941.8875,9631.0
2024-12-27 09:50:00,943.83,943.94,942.62,943.1,7056.0,941.5683,941.678,940.3612,940.8401,7056.0
2024-12-27 09:55:00,942.56,943.64,942.21,943.4,5878.0,940.3014,941.3788,939.9522,941.1393,5878.0
2024-12-27 10:00:00,943.21,943.61,939.34,940.48,29269.0,940.9498,941.3488,937.0891,938.2263,29269.0
2024-12-27 10:05:00,941.0,942.0,939.7,941.62,11212.0,938.7451,939.7427,937.4482,939.3636,11212.0
2024-12-27 10:10:00,941.38,941.38,939.3,939.64,9544.0,939.1242,939.1242,937.0492,937.3884,9544.0
2024-12-27 10:15:00,939.81,940.08,938.18,938.59,9854.0,937.5579,937.8273,935.9318,936.3409,9854.0
2024-12-27 10:20:00,938.89,941.0,938.6,939.65,7755.0,936.6401,938.7451,936.3508,937.3983,7755.0
2024-12-27 10:25:00,939.29,940.09,938.66,939.0,5082.0,937.0392,937.8373,936.4107,936.7499,5082.0
2024-12-27 10:30:00,938.6,938.89,937.43,938.34,5906.0,936.3508,936.6401,935.1836,936.0915,5906.0
2024-12-27 10:35:00,938.47,939.59,938.47,939.11,4832.0,936.2212,937.3385,936.2212,936.8596,4832.0
2024-12-27 10:40:00,938.99,940.46,938.13,938.91,10755.0,936.7399,938.2064,935.882,936.6601,10755.0
2024-12-27 10:45:00,938.85,940.12,938.1,939.0,6412.0,936.6002,937.8672,935.852,936.7499,6412.0
2024-12-27 10:50:00,938.5,939.46,938.5,939.46,5260.0,936.2511,937.2088,936.2511,937.2088,5260.0
2024-12-27 10:55:00,939.23,939.33,936.83,936.97,28867.0,936.9793,937.0791,934.5851,934.7247,28867.0
2024-12-27 11:00:00,937.0,937.01,935.51,935.51,5824.0,934.7547,934.7647,933.2682,933.2682,5824.0
2024-12-27 11:05:00,935.59,935.94,934.69,935.56,15464.0,933.3481,933.6972,932.4502,933.3181,15464.0
2024-12-27 11:10:00,935.42,935.85,934.5,934.5,4700.0,933.1785,933.6074,932.2607,932.2607,4700.0
2024-12-27 11:15:00,934.91,935.17,934.19,934.98,6503.0,932.6697,932.9291,931.9514,932.7395,6503.0
2024-12-27 11:20:00,935.26,935.78,934.52,935.0,4374.0,933.0188,933.5376,932.2806,932.7595,4374.0
2024-12-27 11:25:00,935.43,936.62,934.81,936.34,3809.0,933.1884,934.3756,932.5699,934.0963,3809.0
2024-12-27 11:30:00,936.15,936.55,935.86,936.48,7101.0,933.9067,934.3058,933.6174,934.2359,7101.0
2024-12-27 11:35:00,936.42,937.78,936.08,936.8,6709.0,934.1761,935.5328,933.8369,934.5552,6709.0
2024-12-27 11:40:00,936.69,937.17,934.5,934.57,9873.0,934.4454,934.9243,932.2607,932.3305,9873.0
2024-12-27 11:45:00,934.95,935.16,934.18,934.18,7669.0,932.7096,932.9191,931.9414,931.9414,7669.0
2024-12-27 11:50:00,934.0,934.0,932.11,932.6,7017.0,931.7619,931.7619,929.8764,930.3652,7017.0
2024-12-27 11:55:00,932.83,934.02,932.14,933.41,5954.0,930.5947,931.7818,929.9063,931.1733,5954.0
2024-12-27 12:00:00,933.16,933.97,933.15,933.49,3494.0,930.9239,931.7319,930.9139,931.2531,3494.0
2024-12-27 12:05:00,933.43,933.7,932.5,932.58,9155.0,931.1932,931.4626,930.2655,930.3453,9155.0
2024-12-27 12:10:00,933.44,933.73,932.75,933.26,3196.0,931.2032,931.4925,930.5149,931.0236,3196.0
2024-12-27 12:15:00,933.28,933.76,932.72,932.88,5866.0,931.0436,931.5224,930.4849,930.6445,5866.0
2024-12-27 12:20:00,932.59,932.72,932.03,932.31,3831.0,930.3552,930.4849,929.7966,930.0759,3831.0
2024-12-27 12:25:00,932.12,933.46,932.0,933.37,5792.0,929.8864,931.2232,929.7667,931.1334,5792.0
2024-12-27 12:30:00,933.37,934.67,933.03,934.09,5103.0,931.1334,932.4303,930.7942,931.8517,5103.0
2024-12-27 12:35:00,934.37,934.38,932.71,932.85,5926.0,932.131,932.141,930.475,930.6146,5926.0
2024-12-27 12:40:00,933.31,934.34,933.3,933.83,1476.0,931.0735,932.1011,931.0635,931.5923,1476.0
2024-12-27 12:45:00,933.67,933.97,932.91,933.46,4522.0,931.4327,931.7319,930.6745,931.2232,4522.0
2024-12-27 12:50:00,933.86,935.41,933.69,935.41,5980.0,931.6222,933.1685,931.4526,933.1685,5980.0
2024-12-27 12:55:00,935.19,936.18,935.19,935.55,7447.0,932.949,933.9366,932.949,933.3082,7447.0
2024-12-27 13:00:00,936.14,936.81,935.67,936.72,3759.0,933.8967,934.5651,933.4279,934.4753,3759.0
2024-12-27 13:05:00,936.95,936.98,935.36,936.16,3742.0,934.7048,934.7347,933.1186,933.9167,3742.0
2024-12-27 13:10:00,936.1,936.39,935.81,935.92,1307.0,933.8568,934.1461,933.5675,933.6773,1307.0
2024-12-27 13:15:00,936.22,936.99,936.12,936.73,2433.0,933.9765,934.7447,933.8768,934.4853,2433.0
2024-12-27 13:20:00,936.77,937.45,936.36,936.37,5648.0,934.5252,935.2036,934.1162,934.1262,5648.0
2024-12-27 13:25:00,937.3,937.31,936.21,936.5,3378.0,935.054,935.0639,933.9666,934.2559,3378.0
2024-12-27 13:30:00,936.23,937.51,936.2,937.31,4017.0,933.9865,935.2635,933.9566,935.0639,4017.0
2024-12-27 13:35:00,937.33,937.75,936.78,937.11,2654.0,935.0839,935.5029,934.5352,934.8644,2654.0
2024-12-27 13:40:00,937.07,937.57,937.03,937.57,2425.0,934.8245,935.3233,934.7846,935.3233,2425.0
2024-12-27 13:45:00,937.75,938.37,937.66,938.37,5964.0,935.5029,936.1214,935.4131,936.1214,5964.0
2024-12-27 13:50:00,938.36,939.25,938.36,939.24,6724.0,936.1114,936.9993,936.1114,936.9893,6724.0
2024-12-27 13:55:00,939.15,939.68,938.9,939.0,6767.0,936.8995,937.4283,936.6501,936.7499,6767.0
2024-12-27 14:00:00,938.84,939.58,938.4,939.12,5031.0,936.5903,937.3285,936.1513,936.8696,5031.0
2024-12-27 14:05:00,939.1,939.25,938.69,939.1,4831.0,936.8496,936.9993,936.4406,936.8496,4831.0
2024-12-27 14:10:00,939.05,939.59,939.0,939.24,5061.0,936.7998,937.3385,936.7499,936.9893,5061.0
2024-12-27 14:15:00,939.24,939.71,939.13,939.66,3335.0,936.9893,937.4582,936.8796,937.4083,3335.0
2024-12-27 14:20:00,939.66,939.66,938.66,939.08,3730.0,937.4083,937.4083,936.4107,936.8297,3730.0
2024-12-27 14:25:00,938.72,939.34,937.87,938.58,3961.0,936.4706,937.0891,935.6226,936.3309,3961.0
2024-12-27 14:30:00,938.96,939.76,938.6,939.39,4968.0,936.71,937.5081,936.3508,937.139,4968.0
2024-12-27 14:35:00,939.58,940.18,939.39,939.97,4881.0,937.3285,937.9271,937.139,937.7176,4881.0
2024-12-27 14:40:00,940.19,940.58,939.76,940.5,4298.0,937.937,938.3261,937.5081,938.2463,4298.0
2024-12-27 14:45:00,940.02,940.5,939.68,940.15,3319.0,937.7674,938.2463,937.4283,937.8971,3319.0
2024-12-27 14:50:00,940.3,940.3,939.72,939.87,3699.0,938.0468,938.0468,937.4682,937.6178,3699.0
2024-12-27 14:55:00,940.05,940.74,939.96,940.17,4367.0,937.7974,938.4857,937.7076,937.9171,4367.0
2024-12-27 15:00:00,940.2,940.39,938.83,939.23,2014.0,937.947,938.1366,936.5803,936.9793,2014.0
2024-12-27 15:05:00,939.29,939.52,938.57,939.52,2224.0,937.0392,937.2686,936.3209,937.2686,2224.0
2024-12-27 15:10:00,939.05,939.05,937.74,937.76,3398.0,936.7998,936.7998,935.4929,935.5129,3398.0
2024-12-27 15:15:00,937.76,938.44,937.7,938.02,2829.0,935.5129,936.1912,935.453,935.7722,2829.0
2024-12-27 15:20:00,937.75,938.3,937.4,938.02,4894.0,935.5029,936.0516,935.1537,935.7722,4894.0
2024-12-27 15:25:00,938.23,938.83,937.9,938.44,4048.0,935.9817,936.5803,935.6525,936.1912,4048.0
2024-12-27 15:30:00,938.05,938.5,937.57,937.94,6769.0,935.8022,936.2511,935.3233,935.6924,6769.0
2024-12-27 15:35:00,937.75,937.99,937.17,937.45,4962.0,935.5029,935.7423,934.9243,935.2036,4962.0
2024-12-27 15:40:00,937.2,937.58,936.0,936.25,7329.0,934.9542,935.3333,933.7571,934.0065,7329.0
2024-12-27 15:45:00,936.25,937.76,936.25,937.69,9386.0,934.0065,935.5129,934.0065,935.443,9386.0
2024-12-27 15:50:00,938.32,940.4,937.85,939.29,18635.0,936.0715,938.1465,935.6026,937.0392,18635.0
2024-12-27 15:55:00,939.33,940.4,938.5,940.03,40805.0,937.0791,938.1465,936.2511,937.7774,40805.0
2024-12-30 09:30:00,931.0,934.17,926.99,927.35,45016.0,928.7691,931.9315,924.7687,925.1278,45016.0
2024-12-30 09:35:00,928.0,928.49,922.01,922.55,30073.0,925.7762,926.2651,919.8006,920.3393,30073.0
2024-12-30 09:40:00,922.59,923.75,921.0,921.39,17629.0,920.3792,921.5364,918.793,919.1821,17629.0
2024-12-30 09:45:00,921.43,923.78,919.24,922.92,19871.0,919.222,921.5664,917.0372,920.7084,19871.0
2024-12-30 09:50:00,922.67,924.0,920.86,921.62,15724.0,920.459,921.7858,918.6534,919.4115,15724.0
2024-12-30 09:55:00,921.29,921.52,919.88,920.55,11279.0,919.0823,919.3118,917.6757,918.3441,11279.0
2024-12-30 10:00:00,920.05,921.5,919.54,920.73,11574.0,917.8453,919.2918,917.3365,918.5237,11574.0
2024-12-30 10:05:00,920.66,922.0,920.0,920.66,7075.0,918.4538,919.7906,917.7954,918.4538,7075.0
2024-12-30 10:10:00,920.44,921.57,920.0,920.84,8377.0,918.2344,919.3617,917.7954,918.6334,8377.0
2024-12-30 10:15:00,920.5,920.5,916.03,916.03,20888.0,918.2942,918.2942,913.8349,913.8349,20888.0
2024-12-30 10:20:00,916.18,917.83,915.5,915.89,9681.0,913.9846,915.6306,913.3062,913.6953,9681.0
2024-12-30 10:25:00,916.2,918.37,915.78,917.94,14346.0,914.0045,916.1693,913.5855,915.7404,14346.0
2024-12-30 10:30:00,917.92,919.0,917.66,918.94,10579.0,915.7204,916.7978,915.461,916.738,10579.0
2024-12-30 10:35:00,918.5,921.16,917.33,921.16,22301.0,916.299,918.9526,915.1318,918.9526,22301.0
2024-12-30 10:40:00,920.96,921.0,919.63,920.88,5017.0,918.7531,918.793,917.4263,918.6733,5017.0
2024-12-30 10:45:00,921.0,921.99,919.25,919.82,6604.0,918.793,919.7806,917.0472,917.6158,6604.0
2024-12-30 10:50:00,919.51,920.57,918.4,919.48,6482.0,917.3066,918.364,916.1992,917.2767,6482.0
2024-12-30 10:55:00,919.8,921.0,919.75,921.0,4239.0,917.5959,918.793,917.546,918.793,4239.0
2024-12-30 11:00:00,921.03,922.01,919.66,919.75,7547.0,918.8229,919.8006,917.4562,917.546,7547.0
2024-12-30 11:05:00,919.29,921.28,919.29,920.9,4096.0,917.0871,919.0723,917.0871,918.6933,4096.0
2024-12-30 11:10:00,921.28,922.0,920.75,921.5,6199.0,919.0723,919.7906,918.5436,919.2918,6199.0
2024-12-30 11:15:00,921.51,923.0,921.45,923.0,14850.0,919.3018,920.7882,919.2419,920.7882,14850.0
2024-12-30 11:20:00,923.36,923.74,922.07,922.07,7076.0,921.1474,921.5265,919.8605,919.8605,7076.0
2024-12-30 11:25:00,922.5,923.46,921.9,922.98,5340.0,920.2894,921.2471,919.6909,920.7683,5340.0
2024-12-30 11:30:00,923.45,924.26,923.08,924.26,6253.0,921.2371,922.0452,920.868,922.0452,6253.0
2024-12-30 11:35:00,924.2,924.8,923.72,924.35,6400.0,921.9853,922.5839,921.5065,922.135,6400.0
2024-12-30 11:40:00,924.8,925.43,924.62,925.43,6490.0,922.5839,923.2124,922.4043,923.2124,6490.0
2024-12-30 11:45:00,925.44,925.45,923.42,923.44,5470.0,923.2224,923.2324,921.2072,921.2272,5470.0
2024-12-30 11:50:00,923.68,925.29,923.55,924.81,4145.0,921.4666,923.0727,921.3369,922.5939,4145.0
2024-12-30 11:55:00,925.0,925.88,925.0,925.88,2165.0,922.7834,923.6613,922.7834,923.6613,2165.0
2024-12-30 12:00:00,925.61,926.74,925.54,926.0,4007.0,923.392,924.5193,923.3221,923.781,4007.0
2024-12-30 12:05:00,925.77,926.2,924.89,925.65,4035.0,923.5516,923.9806,922.6737,923.4319,4035.0
2024-12-30 12:10:00,925.64,927.1,925.6,926.94,5034.0,923.4219,924.8784,923.382,924.7188,5034.0
2024-12-30 12:15:00,926.38,927.32,926.38,927.01,3415.0,924.1601,925.0979,924.1601,924.7886,3415.0
2024-12-30 12:20:00,927.19,928.95,926.9,928.26,10053.0,924.9682,926.724,924.6789,926.0356,10053.0
2024-12-30 12:25:00,928.6,928.91,927.54,928.02,3751.0,926.3748,926.6841,925.3173,925.7962,3751.0
2024-12-30 12:30:00,927.58,928.63,927.58,928.46,2050.0,925.3573,926.4047,925.3573,926.2351,2050.0
2024-12-30 12:35:00,928.46,928.47,927.77,928.09,2670.0,926.2351,926.2451,925.5468,925.866,2670.0
2024-12-30 12:40:00,927.7,928.5,927.3,928.13,6559.0,925.477,926.275,925.0779,925.9059,6559.0
2024-12-30 12:45:00,927.94,929.57,927.93,929.51,9592.0,925.7164,927.3425,925.7064,927.2826,9592.0
2024-12-30 12:50:00,929.25,929.46,927.94,927.95,5130.0,927.0232,927.2327,925.7164,925.7264,5130.0
2024-12-30 12:55:00,927.68,928.52,926.19,928.52,4371.0,925.457,926.295,923.9706,926.295,4371.0
2024-12-30 13:00:00,927.87,928.18,926.46,926.51,5439.0,925.6466,925.9558,924.2399,924.2898,5439.0
2024-12-30 13:05:00,926.95,927.48,926.39,926.97,2545.0,924.7288,925.2575,924.1701,924.7487,2545.0
2024-12-30 13:10:00,927.43,928.45,927.27,927.86,2504.0,925.2076,926.2252,925.048,925.6366,2504.0
2024-12-30 13:15:00,928.15,928.45,927.24,927.42,3566.0,925.9259,926.2252,925.0181,925.1976,3566.0
2024-12-30 13:20:00,927.42,928.04,926.96,927.03,3512.0,925.1976,925.8161,924.7387,924.8086,3512.0
2024-12-30 13:25:00,927.02,927.51,926.25,927.51,10224.0,924.7986,925.2874,924.0304,925.2874,10224.0
2024-12-30 13:30:00,927.22,928.39,926.72,927.94,2642.0,924.9981,926.1653,924.4993,925.7164,2642.0
2024-12-30 13:35:00,928.34,928.89,926.99,927.31,4553.0,926.1154,926.6641,924.7687,925.0879,4553.0
2024-12-30 13:40:00,927.91,928.81,927.4,928.81,3477.0,925.6865,926.5843,925.1777,926.5843,3477.0
2024-12-30 13:45:00,928.34,928.37,927.3,927.3,5212.0,926.1154,926.1454,925.0779,925.0779,5212.0
2024-12-30 13:50:00,927.32,928.15,927.24,928.13,2370.0,925.0979,925.9259,925.0181,925.9059,2370.0
2024-12-30 13:55:00,927.8,927.99,926.71,926.71,8530.0,925.5767,925.7663,924.4893,924.4893,8530.0
2024-12-30 14:00:00,926.68,926.8,926.0,926.03,9620.0,924.4594,924.5791,923.781,923.811,9620.0
2024-12-30 14:05:00,926.04,926.04,924.58,925.08,8787.0,923.8209,923.8209,922.3644,922.8632,8787.0
2024-12-30 14:10:00,924.18,924.77,923.7,923.7,7279.0,921.9654,922.554,921.4865,921.4865,7279.0
2024-12-30 14:15:00,923.55,925.12,923.28,925.12,8313.0,921.3369,922.9031,921.0676,922.9031,8313.0
2024-12-30 14:20:00,924.47,925.37,924.05,925.04,3315.0,922.2547,923.1525,921.8357,922.8233,3315.0
2024-12-30 14:25:00,925.51,925.91,925.17,925.66,9355.0,923.2922,923.6913,922.953,923.4419,9355.0
2024-12-30 14:30:00,925.2,925.87,924.75,925.3,3860.0,922.983,923.6513,922.534,923.0827,3860.0
2024-12-30 14:35:00,925.01,925.46,924.72,924.73,3833.0,922.7934,923.2423,922.5041,922.5141,3833.0
2024-12-30 14:40:00,925.08,925.94,925.07,925.51,6626.0,922.8632,923.7212,922.8533,923.2922,6626.0
2024-12-30 14:45:00,925.34,926.2,925.04,925.56,8140.0,923.1226,923.9806,922.8233,923.3421,8140.0
2024-12-30 14:50:00,925.22,925.78,925.12,925.25,4586.0,923.0029,923.5616,922.9031,923.0328,4586.0
2024-12-30 14:55:00,925.54,925.8,925.43,925.59,5286.0,923.3221,923.5815,923.2124,923.372,5286.0
2024-12-30 15:00:00,925.26,925.39,924.59,924.6,4497.0,923.0428,923.1725,922.3744,922.3844,4497.0
2024-12-30 15:05:00,925.02,925.02,924.32,924.66,7260.0,922.8034,922.8034,922.1051,922.4442,7260.0
2024-12-30 15:10:00,924.86,925.5,924.61,925.11,11797.0,922.6438,923.2822,922.3944,922.8932,11797.0
2024-12-30 15:15:00,925.25,925.25,924.44,924.44,9597.0,923.0328,923.0328,922.2248,922.2248,9597.0
2024-12-30 15:20:00,924.46,924.7,923.89,923.89,7896.0,922.2447,922.4842,921.6761,921.6761,7896.0
2024-12-30 15:25:00,924.13,924.13,922.01,922.6,9857.0,921.9155,921.9155,919.8006,920.3892,9857.0
2024-12-30 15:30:00,922.5,924.03,922.38,923.15,6480.0,920.2894,921.8158,920.1697,920.9379,6480.0
2024-12-30 15:35:00,923.04,923.04,921.88,922.25,14545.0,920.8281,920.8281,919.6709,920.04,14545.0
2024-12-30 15:40:00,922.23,923.29,921.73,922.0,19747.0,920.0201,921.0775,919.5213,919.7906,19747.0
2024-12-30 15:45:00,922.14,922.61,921.39,922.32,13233.0,919.9303,920.3992,919.1821,920.1099,13233.0
2024-12-30 15:50:00,922.44,924.25,922.32,922.81,19949.0,920.2296,922.0352,920.1099,920.5987,19949.0
2024-12-30 15:55:00,923.16,923.18,921.64,921.96,38776.0,920.9478,920.9678,919.4315,919.7507,38776.0
2024-12-31 09:30:00,923.65,924.74,922.3,923.25,27569.0,921.4367,922.5241,920.0899,921.0376,27569.0
2024-12-31 09:35:00,922.21,922.65,918.75,918.75,16817.0,920.0001,920.4391,916.5484,916.5484,16817.0
2024-12-31 09:40:00,919.0,920.25,915.82,916.17,17296.0,916.7978,918.0448,913.6254,913.9746,17296.0
2024-12-31 09:45:00,916.75,918.25,916.0,917.25,13965.0,914.5532,916.0496,913.805,915.052,13965.0
2024-12-31 09:50:00,917.6,917.73,916.0,917.26,8315.0,915.4012,915.5309,913.805,915.062,8315.0
2024-12-31 09:55:00,917.26,920.43,917.26,920.27,5564.0,915.062,918.2244,915.062,918.0648,5564.0
2024-12-31 10:00:00,920.2,922.08,920.2,920.76,6558.0,917.9949,919.8704,917.9949,918.5536,6558.0
2024-12-31 10:05:00,920.57,921.35,917.55,917.58,6539.0,918.364,919.1422,915.3513,915.3812,6539.0
2024-12-31 10:10:00,917.55,918.66,917.03,918.33,8871.0,915.3513,916.4586,914.8325,916.1294,8871.0
2024-12-31 10:15:00,917.87,918.5,917.16,918.0,5650.0,915.6705,916.299,914.9622,915.8002,5650.0
2024-12-31 10:20:00,917.9,918.51,917.9,918.5,2100.0,915.7004,916.309,915.7004,916.299,2100.0
2024-12-31 10:25:00,917.88,918.47,915.83,916.51,9938.0,915.6805,916.2691,913.6354,914.3138,9938.0
2024-12-31 10:30:00,916.15,918.0,915.09,915.46,5044.0,913.9546,915.8002,912.8972,913.2663,5044.0
2024-12-31 10:35:00,915.73,917.0,915.54,916.27,5315.0,913.5356,914.8026,913.3461,914.0744,5315.0
2024-12-31 10:40:00,916.62,916.62,915.01,915.89,3783.0,914.4235,914.4235,912.8174,913.6953,3783.0
2024-12-31 10:45:00,915.47,916.48,915.47,915.81,3814.0,913.2763,914.2838,913.2763,913.6155,3814.0
2024-12-31 10:50:00,915.99,917.72,915.55,917.4,6481.0,913.795,915.5209,913.3561,915.2016,6481.0
2024-12-31 10:55:00,917.12,917.75,916.72,917.2,6861.0,914.9223,915.5508,914.5233,915.0021,6861.0
2024-12-31 11:00:00,917.69,917.7,915.1,915.32,10443.0,915.4909,915.5009,912.9072,913.1266,10443.0
2024-12-31 11:05:00,915.79,916.0,914.85,915.43,11225.0,913.5955,913.805,912.6578,913.2364,11225.0
2024-12-31 11:10:00,915.89,915.89,915.0,915.73,2336.0,913.6953,913.6953,912.8074,913.5356,2336.0
2024-12-31 11:15:00,915.27,915.6,913.92,913.92,8556.0,913.0767,913.406,911.73,911.73,8556.0
2024-12-31 11:20:00,913.87,914.23,912.54,913.76,6027.0,911.6801,912.0392,910.3533,911.5704,6027.0
2024-12-31 11:25:00,913.88,914.62,913.62,914.03,7052.0,911.6901,912.4283,911.4307,911.8397,7052.0
2024-12-31 11:30:00,914.03,914.7,914.0,914.14,6049.0,911.8397,912.5081,911.8098,911.9495,6049.0
2024-12-31 11:35:00,914.1,914.62,913.34,913.34,2888.0,911.9096,912.4283,911.1514,911.1514,2888.0
2024-12-31 11:40:00,913.54,914.32,913.06,914.01,5165.0,911.3509,912.129,910.872,911.8198,5165.0
2024-12-31 11:45:00,914.3,915.28,913.7,915.28,7171.0,912.1091,913.0867,911.5105,913.0867,7171.0
2024-12-31 11:50:00,915.61,916.09,914.69,915.0,3074.0,913.4159,913.8948,912.4981,912.8074,3074.0
2024-12-31 11:55:00,915.0,915.78,914.79,915.38,3712.0,912.8074,913.5855,912.5979,913.1865,3712.0
2024-12-31 12:00:00,915.64,916.0,914.81,915.86,3804.0,913.4459,913.805,912.6179,913.6653,3804.0
2024-12-31 12:05:00,916.0,916.38,915.56,916.22,7099.0,913.805,914.1841,913.3661,914.0245,7099.0
2024-12-31 12:10:00,916.53,916.72,915.72,916.31,1260.0,914.3337,914.5233,913.5257,914.1143,1260.0
2024-12-31 12:15:00,916.25,917.14,916.24,916.99,3817.0,914.0544,914.9423,914.0444,914.7926,3817.0
2024-12-31 12:20:00,916.78,916.79,915.06,915.5,3250.0,914.5831,914.5931,912.8673,913.3062,3250.0
2024-12-31 12:25:00,915.74,915.82,914.85,914.86,2716.0,913.5456,913.6254,912.6578,912.6677,2716.0
2024-12-31 12:30:00,915.02,915.04,914.35,914.44,2335.0,912.8273,912.8473,912.159,912.2487,2335.0
2024-12-31 12:35:00,914.36,914.51,913.6,914.21,8879.0,912.1689,912.3186,911.4108,912.0193,8879.0
2024-12-31 12:40:00,914.33,915.5,914.05,914.51,15032.0,912.139,913.3062,911.8597,912.3186,15032.0
2024-12-31 12:45:00,914.81,914.93,914.52,914.88,2256.0,912.6179,912.7376,912.3285,912.6877,2256.0
2024-12-31 12:50:00,914.62,916.55,914.62,916.22,3540.0,912.4283,914.3537,912.4283,914.0245,3540.0
2024-12-31 12:55:00,916.16,918.55,916.16,918.55,3973.0,913.9646,916.3489,913.9646,916.3489,3973.0
2024-12-31 13:00:00,918.18,918.27,917.42,917.94,6105.0,915.9798,916.0696,915.2216,915.7404,6105.0
2024-12-31 13:05:00,917.93,918.55,917.06,917.06,6256.0,915.7304,916.3489,914.8625,914.8625,6256.0
2024-12-31 13:10:00,917.5,917.87,917.05,917.05,3784.0,915.3014,915.6705,914.8525,914.8525,3784.0
2024-12-31 13:15:00,916.86,917.3,916.0,916.0,2938.0,914.6629,915.1019,913.805,913.805,2938.0
2024-12-31 13:20:00,915.74,915.75,914.6,915.21,2930.0,913.5456,913.5556,912.4084,913.0169,2930.0
2024-12-31 13:25:00,915.56,915.62,915.05,915.62,1052.0,913.3661,913.4259,912.8573,913.4259,1052.0
2024-12-31 13:30:00,915.25,916.0,915.25,915.8,3561.0,913.0568,913.805,913.0568,913.6055,3561.0
2024-12-31 13:35:00,915.56,916.38,915.0,916.38,2115.0,913.3661,914.1841,912.8074,914.1841,2115.0
2024-12-31 13:40:00,916.48,917.17,916.46,916.63,4973.0,914.2838,914.9722,914.2639,914.4335,4973.0
2024-12-31 13:45:00,916.97,917.75,916.66,917.72,1795.0,914.7727,915.5508,914.4634,915.5209,1795.0
2024-12-31 13:50:00,918.0,918.29,916.75,916.78,4780.0,915.8002,916.0895,914.5532,914.5831,4780.0
2024-12-31 13:55:00,917.11,917.11,916.1,916.1,1100.0,914.9123,914.9123,913.9048,913.9048,1100.0
2024-12-31 14:00:00,916.09,916.66,915.59,915.6,2978.0,913.8948,914.4634,913.396,913.406,2978.0
2024-12-31 14:05:00,915.94,917.91,915.94,917.91,2883.0,913.7451,915.7104,913.7451,915.7104,2883.0
2024-12-31 14:10:00,917.97,918.7,917.67,917.95,6414.0,915.7703,916.4985,915.471,915.7503,6414.0
2024-12-31 14:15:00,917.71,917.71,916.0,916.68,2736.0,915.5109,915.5109,913.805,914.4834,2736.0
2024-12-31 14:20:00,916.34,916.34,915.25,915.4,3248.0,914.1442,914.1442,913.0568,913.2064,3248.0
2024-12-31 14:25:00,915.9,916.49,915.54,915.62,1747.0,913.7052,914.2938,913.3461,913.4259,1747.0
2024-12-31 14:30:00,916.0,916.22,915.63,915.87,3146.0,913.805,914.0245,913.4359,913.6753,3146.0
2024-12-31 14:35:00,915.69,917.68,915.69,917.68,1914.0,913.4957,915.481,913.4957,915.481,1914.0
2024-12-31 14:40:00,917.71,917.71,916.19,916.86,3215.0,915.5109,915.5109,913.9945,914.6629,3215.0
2024-12-31 14:45:00,917.0,917.5,916.76,917.4,1724.0,914.8026,915.3014,914.5632,915.2016,1724.0
2024-12-31 14:50:00,917.07,918.12,917.07,917.74,5778.0,914.8724,915.9199,914.8724,915.5408,5778.0
2024-12-31 14:55:00,917.64,918.89,917.64,918.42,3740.0,915.4411,916.6881,915.4411,916.2192,3740.0
2024-12-31 15:00:00,918.45,918.65,918.14,918.4,3050.0,916.2491,916.4486,915.9399,916.1992,3050.0
2024-12-31 15:05:00,918.34,919.21,918.33,918.52,4295.0,916.1394,917.0073,916.1294,916.319,4295.0
2024-12-31 15:10:00,918.2,918.33,916.17,916.5,4415.0,915.9997,916.1294,913.9746,914.3038,4415.0
2024-12-31 15:15:00,916.15,917.66,916.01,917.54,5064.0,913.9546,915.461,913.815,915.3413,5064.0
2024-12-31 15:20:00,917.52,918.74,917.19,917.27,5472.0,915.3214,916.5384,914.9921,915.072,5472.0
2024-12-31 15:25:00,917.69,918.58,917.65,918.48,4881.0,915.4909,916.3788,915.451,916.2791,4881.0
2024-12-31 15:30:00,918.69,919.0,917.1,917.11,5081.0,916.4886,916.7978,914.9024,914.9123,5081.0
2024-12-31 15:35:00,917.82,918.86,917.37,917.44,8037.0,915.6206,916.6581,915.1717,915.2415,8037.0
2024-12-31 15:40:00,917.66,917.84,917.0,917.19,3971.0,915.461,915.6406,914.8026,914.9921,3971.0
2024-12-31 15:45:00,917.15,918.19,916.61,918.09,12096.0,914.9522,915.9898,914.4135,915.89,12096.0
2024-12-31 15:50:00,917.54,918.05,915.72,916.44,25339.0,915.3413,915.8501,913.5257,914.2439,25339.0
2024-12-31 15:55:00,915.97,916.89,915.08,916.3,58282.0,913.7751,914.6929,912.8872,914.1043,58282.0
2025-01-02 09:30:00,915.0,923.55,914.14,920.0,63457.0,912.8074,921.3369,911.9495,917.7954,63457.0
2025-01-02 09:35:00,919.61,919.9,916.66,918.41,11852.0,917.4063,917.6957,914.4634,916.2092,11852.0
2025-01-02 09:40:00,917.97,919.97,917.89,918.47,11196.0,915.7703,917.7655,915.6905,916.2691,11196.0
2025-01-02 09:45:00,918.66,919.0,917.22,918.95,5754.0,916.4586,916.7978,915.0221,916.7479,5754.0
2025-01-02 09:50:00,918.95,920.59,916.86,920.13,7153.0,916.7479,918.384,914.6629,917.9251,7153.0
2025-01-02 09:55:00,919.87,921.99,919.61,920.28,7569.0,917.6657,919.7806,917.4063,918.0747,7569.0
2025-01-02 10:00:00,920.71,922.94,920.71,921.9,10585.0,918.5037,920.7284,918.5037,919.6909,10585.0
2025-01-02 10:05:00,922.2,922.94,919.87,920.87,6873.0,919.9901,920.7284,917.6657,918.6633,6873.0
2025-01-02 10:10:00,921.07,922.3,920.62,922.1,22489.0,918.8629,920.0899,918.4139,919.8904,22489.0
2025-01-02 10:15:00,921.69,925.77,920.28,920.28,31918.0,919.4814,923.5516,918.0747,918.0747,31918.0
2025-01-02 10:20:00,920.1,920.29,916.33,916.54,11290.0,917.8952,918.0847,914.1342,914.3437,11290.0
2025-01-02 10:25:00,916.22,917.21,915.33,915.81,7492.0,914.0245,915.0121,913.1366,913.6155,7492.0
2025-01-02 10:30:00,915.91,916.53,913.55,914.96,13613.0,913.7152,914.3337,911.3609,912.7675,13613.0
2025-01-02 10:35:00,914.48,915.45,913.6,914.61,13864.0,912.2886,913.2563,911.4108,912.4183,13864.0
2025-01-02 10:40:00,914.63,915.39,912.61,914.97,9265.0,912.4383,913.1965,910.4231,912.7775,9265.0
2025-01-02 10:45:00,915.17,917.06,914.72,916.89,8210.0,912.977,914.8625,912.5281,914.6929,8210.0
2025-01-02 10:50:00,916.95,918.23,916.04,917.0,8986.0,914.7527,916.0297,913.8449,914.8026,8986.0
2025-01-02 10:55:00,917.17,917.18,914.21,915.03,11720.0,914.9722,914.9822,912.0193,912.8373,11720.0
2025-01-02 11:00:00,914.91,915.47,911.11,911.63,9098.0,912.7176,913.2763,908.9267,909.4455,9098.0
2025-01-02 11:05:00,912.12,913.76,912.12,913.68,4645.0,909.9343,911.5704,909.9343,911.4906,4645.0
2025-01-02 11:10:00,913.5,915.3,913.45,914.05,7217.0,911.311,913.1067,911.2611,911.8597,7217.0
2025-01-02 11:15:00,914.75,915.49,914.18,915.49,6371.0,912.558,913.2962,911.9894,913.2962,6371.0
2025-01-02 11:20:00,915.55,915.73,913.48,914.62,9420.0,913.3561,913.5356,911.291,912.4283,9420.0
2025-01-02 11:25:00,915.43,916.4,914.79,915.72,2567.0,913.2364,914.204,912.5979,913.5257,2567.0
2025-01-02 11:30:00,915.75,916.44,915.09,915.62,4334.0,913.5556,914.2439,912.8972,913.4259,4334.0
2025-01-02 11:35:00,915.7,916.34,915.13,916.29,6056.0,913.5057,914.1442,912.9371,914.0943,6056.0
2025-01-02 11:40:00,916.1,916.72,915.73,916.0,7938.0,913.9048,914.5233,913.5356,913.805,7938.0
2025-01-02 11:45:00,915.77,916.45,915.69,916.2,4142.0,913.5756,914.2539,913.4957,914.0045,4142.0
2025-01-02 11:50:00,916.71,916.76,915.37,915.55,5391.0,914.5133,914.5632,913.1765,913.3561,5391.0
2025-01-02 11:55:00,915.85,916.0,915.29,915.42,4967.0,913.6554,913.805,913.0967,913.2264,4967.0
2025-01-02 12:00:00,915.65,916.15,915.0,915.5,4827.0,913.4558,913.9546,912.8074,913.3062,4827.0
2025-01-02 12:05:00,915.39,915.78,914.8,914.8,3844.0,913.1965,913.5855,912.6079,912.6079,3844.0
2025-01-02 12:10:00,915.32,916.62,915.27,916.0,2927.0,913.1266,914.4235,913.0767,913.805,2927.0
2025-01-02 12:15:00,916.09,916.09,914.59,914.89,2582.0,913.8948,913.8948,912.3984,912.6977,2582.0
2025-01-02 12:20:00,914.89,914.89,913.75,913.79,9071.0,912.6977,912.6977,911.5604,911.6003,9071.0
2025-01-02 12:25:00,913.55,913.81,911.5,911.72,11153.0,911.3609,911.6202,909.3158,909.5353,11153.0
2025-01-02 12:30:00,911.15,911.15,908.7,909.48,12209.0,908.9666,908.9666,906.5225,907.3006,12209.0
2025-01-02 12:35:00,909.11,909.25,906.12,906.54,13330.0,906.9315,907.0712,903.9487,904.3677,13330.0
2025-01-02 12:40:00,906.14,906.69,904.22,904.9,12624.0,903.9686,904.5173,902.0532,902.7316,12624.0
2025-01-02 12:45:00,904.8,904.8,903.26,903.26,8395.0,902.6318,902.6318,901.0955,901.0955,8395.0
2025-01-02 12:50:00,903.01,904.96,902.29,904.09,9723.0,900.8461,902.7915,900.1279,901.9235,9723.0
2025-01-02 12:55:00,904.25,905.5,903.94,905.13,7273.0,902.0832,903.3302,901.7739,902.961,7273.0
2025-01-02 13:00:00,905.25,905.25,902.6,903.04,9691.0,903.0808,903.0808,900.4371,900.8761,9691.0
2025-01-02 13:05:00,903.23,904.29,902.92,904.03,3527.0,901.0656,902.1231,900.7563,901.8637,3527.0
2025-01-02 13:10:00,903.58,903.58,902.02,902.28,5338.0,901.4148,901.4148,899.8585,900.1179,5338.0
2025-01-02 13:15:00,902.28,903.72,902.0,903.72,4480.0,900.1179,901.5544,899.8385,901.5544,4480.0
2025-01-02 13:20:00,904.0,905.18,903.6,904.59,6159.0,901.8338,903.0109,901.4347,902.4223,6159.0
2025-01-02 13:25:00,904.36,905.67,904.11,905.67,6856.0,902.1929,903.4998,901.9435,903.4998,6856.0
2025-01-02 13:30:00,905.0,905.43,903.32,903.71,3787.0,902.8314,903.2603,901.1554,901.5444,3787.0
2025-01-02 13:35:00,903.9,905.03,903.31,904.14,6238.0,901.734,902.8613,901.1454,901.9734,6238.0
2025-01-02 13:40:00,903.83,906.17,903.5,906.17,3969.0,901.6642,903.9986,901.335,903.9986,3969.0
2025-01-02 13:45:00,905.99,906.68,903.77,903.95,11037.0,903.819,904.5073,901.6043,901.7839,11037.0
2025-01-02 13:50:00,903.85,904.11,902.32,903.0,7768.0,901.6841,901.9435,900.1578,900.8362,7768.0
2025-01-02 13:55:00,903.57,904.81,903.18,904.8,3515.0,901.4048,902.6418,901.0157,902.6318,3515.0
2025-01-02 14:00:00,905.01,906.74,904.6,906.33,6815.0,902.8413,904.5672,902.4323,904.1582,6815.0
2025-01-02 14:05:00,906.65,906.98,905.82,906.2,5416.0,904.4774,904.8066,903.6494,904.0285,5416.0
2025-01-02 14:10:00,906.53,906.53,905.37,905.63,4526.0,904.3577,904.3577,903.2005,903.4598,4526.0
2025-01-02 14:15:00,905.33,905.91,905.22,905.88,3330.0,903.1606,903.7392,903.0508,903.7092,3330.0
2025-01-02 14:20:00,906.07,906.33,905.8,906.04,9746.0,903.8988,904.1582,903.6294,903.8689,9746.0
2025-01-02 14:25:00,906.03,907.38,905.8,907.03,6027.0,903.8589,905.2057,903.6294,904.8565,6027.0
2025-01-02 14:30:00,906.84,906.84,905.89,905.94,2271.0,904.6669,904.6669,903.7192,903.7691,2271.0
2025-01-02 14:35:00,905.89,906.66,905.42,906.21,1400.0,903.7192,904.4874,903.2504,904.0385,1400.0
2025-01-02 14:40:00,907.17,907.17,906.32,906.32,1569.0,904.9962,904.9962,904.1482,904.1482,1569.0
2025-01-02 14:45:00,906.66,908.1,905.83,907.28,5596.0,904.4874,905.9239,903.6594,905.1059,5596.0
2025-01-02 14:50:00,907.47,908.34,907.46,908.06,4502.0,905.2954,906.1634,905.2855,905.884,4502.0
2025-01-02 14:55:00,908.06,908.06,905.52,905.81,4822.0,905.884,905.884,903.3501,903.6394,4822.0
2025-01-02 15:00:00,906.16,908.44,905.92,908.44,4366.0,903.9886,906.2631,903.7492,906.2631,4366.0
2025-01-02 15:05:00,908.55,908.55,907.91,908.3,2847.0,906.3729,906.3729,905.7344,906.1235,2847.0
2025-01-02 15:10:00,908.21,910.61,908.21,909.56,8878.0,906.0337,908.4279,906.0337,907.3804,8878.0
2025-01-02 15:15:00,909.39,909.39,908.72,909.07,14106.0,907.2108,907.2108,906.5424,906.8916,14106.0
2025-01-02 15:20:00,909.39,909.41,907.59,907.93,9366.0,907.2108,907.2308,905.4152,905.7543,9366.0
2025-01-02 15:25:00,907.38,908.25,907.21,908.21,3397.0,905.2057,906.0736,905.0361,906.0337,3397.0
2025-01-02 15:30:00,908.1,909.62,907.56,908.45,10730.0,905.9239,907.4403,905.3852,906.2731,10730.0
2025-01-02 15:35:00,908.19,909.48,907.89,909.12,11107.0,906.0137,907.3006,905.7144,906.9415,11107.0
2025-01-02 15:40:00,909.36,909.55,908.52,909.3,7504.0,907.1809,907.3705,906.3429,907.1211,7504.0
2025-01-02 15:45:00,909.52,910.0,909.15,909.63,11520.0,907.3405,907.8194,906.9714,907.4503,11520.0
2025-01-02 15:50:00,909.8,910.77,908.55,908.81,18995.0,907.6199,908.5875,906.3729,906.6322,18995.0
2025-01-02 15:55:00,908.77,910.31,908.77,909.87,17293.0,906.5923,908.1286,906.5923,907.6897,17293.0
2025-01-03 09:30:00,914.33,915.88,911.0,911.95,38282.0,912.139,913.6853,908.817,909.7647,38282.0
2025-01-03 09:35:00,912.4,914.79,912.4,914.78,11350.0,910.2136,912.5979,910.2136,912.5879,11350.0
2025-01-03 09:40:00,914.66,915.7,913.46,915.44,15922.0,912.4682,913.5057,911.2711,913.2463,15922.0
2025-01-03 09:45:00,915.3,917.0,914.55,914.8,14381.0,913.1067,914.8026,912.3585,912.6079,14381.0
2025-01-03 09:50:00,914.77,916.01,913.63,914.89,11816.0,912.5779,913.815,911.4407,912.6977,11816.0
2025-01-03 09:55:00,914.88,915.5,913.69,914.68,9334.0,912.6877,913.3062,911.5005,912.4882,9334.0
2025-01-03 10:00:00,914.5,918.5,914.0,918.5,21348.0,912.3086,916.299,911.8098,916.299,21348.0
2025-01-03 10:05:00,918.71,920.0,918.22,918.41,8395.0,916.5085,917.7954,916.0197,916.2092,8395.0
2025-01-03 10:10:00,918.48,919.4,916.24,918.16,9190.0,916.2791,917.1969,914.0444,915.9598,9190.0
2025-01-03 10:15:00,918.27,918.82,917.41,917.44,12361.0,916.0696,916.6182,915.2116,915.2415,12361.0
2025-01-03 10:20:00,918.12,918.13,915.87,917.72,8185.0,915.9199,915.9299,913.6753,915.5209,8185.0
2025-01-03 10:25:00,917.59,918.1,917.27,918.0,15451.0,915.3912,915.9,915.072,915.8002,15451.0
2025-01-03 10:30:00,917.76,918.3,916.65,917.13,7057.0,915.5608,916.0995,914.4534,914.9323,7057.0
2025-01-03 10:35:00,917.13,918.4,917.05,917.83,4711.0,914.9323,916.1992,914.8525,915.6306,4711.0
2025-01-03 10:40:00,918.06,920.4,917.78,918.5,27493.0,915.8601,918.1945,915.5807,916.299,27493.0
2025-01-03 10:45:00,918.97,919.44,918.01,918.95,6018.0,916.7679,917.2368,915.8102,916.7479,6018.0
2025-01-03 10:50:00,919.12,919.31,918.3,918.72,4989.0,916.9175,917.1071,916.0995,916.5185,4989.0
2025-01-03 10:55:00,918.56,920.0,918.31,919.74,7243.0,916.3589,917.7954,916.1095,917.536,7243.0
2025-01-03 11:00:00,920.24,920.99,919.63,920.65,2720.0,918.0348,918.783,917.4263,918.4439,2720.0
2025-01-03 11:05:00,920.09,920.23,918.63,918.63,5150.0,917.8852,918.0249,916.4287,916.4287,5150.0
2025-01-03 11:10:00,919.42,920.58,919.02,920.58,12784.0,917.2168,918.374,916.8178,918.374,12784.0
2025-01-03 11:15:00,920.58,921.17,920.29,921.0,6198.0,918.374,918.9626,918.0847,918.793,6198.0
2025-01-03 11:20:00,921.4,921.95,920.67,921.15,7621.0,919.1921,919.7407,918.4638,918.9427,7621.0
2025-01-03 11:25:00,920.45,922.44,920.45,921.91,13484.0,918.2443,920.2296,918.2443,919.7008,13484.0
2025-01-03 11:30:00,922.28,924.21,922.22,923.74,4902.0,920.07,921.9953,920.0101,921.5265,4902.0
2025-01-03 11:35:00,923.76,923.78,922.53,922.66,5479.0,921.5464,921.5664,920.3194,920.449,5479.0
2025-01-03 11:40:00,922.67,923.73,922.57,923.42,4932.0,920.459,921.5165,920.3593,921.2072,4932.0
2025-01-03 11:45:00,923.22,923.47,922.68,922.78,5341.0,921.0077,921.2571,920.469,920.5688,5341.0
2025-01-03 11:50:00,922.53,923.33,921.41,922.86,11099.0,920.3194,921.1174,919.202,920.6486,11099.0
2025-01-03 11:55:00,922.85,923.2,921.72,922.54,4006.0,920.6386,920.9877,919.5113,920.3293,4006.0
2025-01-03 12:00:00,922.47,922.93,921.91,922.65,4890.0,920.2595,920.7184,919.7008,920.4391,4890.0
2025-01-03 12:05:00,922.74,923.05,921.94,922.45,2918.0,920.5288,920.8381,919.7308,920.2395,2918.0
2025-01-03 12:10:00,922.27,922.68,921.25,921.25,4598.0,920.06,920.469,919.0424,919.0424,4598.0
2025-01-03 12:15:00,921.94,922.65,921.2,921.69,6550.0,919.7308,920.4391,918.9925,919.4814,6550.0
2025-01-03 12:20:00,921.08,921.85,920.8,921.64,3530.0,918.8728,919.641,918.5935,919.4315,3530.0
2025-01-03 12:25:00,921.63,922.04,921.25,921.5,6499.0,919.4215,919.8305,919.0424,919.2918,6499.0
2025-01-03 12:30:00,921.58,921.83,921.25,921.69,2570.0,919.3716,919.621,919.0424,919.4814,2570.0
2025-01-03 12:35:00,921.57,922.74,921.3,921.73,4688.0,919.3617,920.5288,919.0923,919.5213,4688.0
2025-01-03 12:40:00,922.1,922.5,921.92,922.5,2075.0,919.8904,920.2894,919.7108,920.2894,2075.0
2025-01-03 12:45:00,921.3,921.96,920.4,920.4,2483.0,919.0923,919.7507,918.1945,918.1945,2483.0
2025-01-03 12:50:00,920.99,921.91,920.64,921.4,6168.0,918.783,919.7008,918.4339,919.1921,6168.0
2025-01-03 12:55:00,921.96,922.05,921.3,921.36,2454.0,919.7507,919.8405,919.0923,919.1522,2454.0
2025-01-03 13:00:00,920.91,921.03,919.82,920.18,4220.0,918.7032,918.8229,917.6158,917.975,4220.0
2025-01-03 13:05:00,920.19,920.21,919.13,919.44,8336.0,917.985,918.0049,916.9275,917.2368,8336.0
2025-01-03 13:10:00,919.31,919.68,918.83,919.35,5457.0,917.1071,917.4762,916.6282,917.147,5457.0
2025-01-03 13:15:00,919.17,919.63,919.17,919.45,3265.0,916.9674,917.4263,916.9674,917.2467,3265.0
2025-01-03 13:20:00,919.45,919.68,918.88,919.32,6819.0,917.2467,917.4762,916.6781,917.117,6819.0
2025-01-03 13:25:00,919.35,920.27,919.34,920.27,5149.0,917.147,918.0648,917.137,918.0648,5149.0
2025-01-03 13:30:00,920.2,920.84,920.0,920.51,2805.0,917.9949,918.6334,917.7954,918.3042,2805.0
2025-01-03 13:35:00,920.7,920.73,920.07,920.73,9108.0,918.4937,918.5237,917.8652,918.5237,9108.0
2025-01-03 13:40:00,920.38,920.8,919.94,920.0,4283.0,918.1745,918.5935,917.7356,917.7954,4283.0
2025-01-03 13:45:00,920.08,920.4,919.79,920.27,2222.0,917.8752,918.1945,917.5859,918.0648,2222.0
2025-01-03 13:50:00,920.3,920.3,919.69,920.06,2601.0,918.0947,918.0947,917.4862,917.8553,2601.0
2025-01-03 13:55:00,920.34,920.34,919.39,919.39,1232.0,918.1346,918.1346,917.1869,917.1869,1232.0
2025-01-03 14:00:00,919.18,919.93,919.18,919.74,5561.0,916.9774,917.7256,916.9774,917.536,5561.0
2025-01-03 14:05:00,919.67,920.13,919.51,919.88,6326.0,917.4662,917.9251,917.3066,917.6757,6326.0
2025-01-03 14:10:00,920.28,920.28,919.57,919.7,2668.0,918.0747,918.0747,917.3664,917.4961,2668.0
2025-01-03 14:15:00,919.39,920.39,919.22,920.39,2845.0,917.1869,918.1845,917.0173,918.1845,2845.0
2025-01-03 14:20:00,920.36,921.16,920.09,921.15,2843.0,918.1546,918.9526,917.8852,918.9427,2843.0
2025-01-03 14:25:00,921.12,921.4,920.69,920.89,4547.0,918.9127,919.1921,918.4838,918.6833,4547.0
2025-01-03 14:30:00,920.76,920.9,920.4,920.71,1700.0,918.5536,918.6933,918.1945,918.5037,1700.0
2025-01-03 14:35:00,920.8,921.2,920.8,921.19,2121.0,918.5935,918.9925,918.5935,918.9826,2121.0
2025-01-03 14:40:00,921.0,921.42,920.58,920.72,5092.0,918.793,919.212,918.374,918.5137,5092.0
2025-01-03 14:45:00,920.66,920.66,920.12,920.25,2575.0,918.4538,918.4538,917.9151,918.0448,2575.0
2025-01-03 14:50:00,920.07,920.07,919.26,919.41,1392.0,917.8652,917.8652,917.0572,917.2068,1392.0
2025-01-03 14:55:00,919.4,919.74,919.14,919.74,8385.0,917.1969,917.536,916.9375,917.536,8385.0
2025-01-03 15:00:00,919.44,919.55,919.0,919.25,4779.0,917.2368,917.3465,916.7978,917.0472,4779.0
2025-01-03 15:05:00,919.21,919.73,919.2,919.73,3712.0,917.0073,917.5261,916.9973,917.5261,3712.0
2025-01-03 15:10:00,919.69,919.95,919.68,919.71,1701.0,917.4862,917.7455,917.4762,917.5061,1701.0
2025-01-03 15:15:00,919.68,919.86,919.11,919.24,3182.0,917.4762,917.6557,916.9075,917.0372,3182.0
2025-01-03 15:20:00,919.38,919.38,917.86,918.0,8018.0,917.1769,917.1769,915.6605,915.8002,8018.0
2025-01-03 15:25:00,918.07,918.79,917.68,918.16,7186.0,915.87,916.5883,915.481,915.9598,7186.0
2025-01-03 15:30:00,918.32,918.82,917.9,918.16,4365.0,916.1194,916.6182,915.7004,915.9598,4365.0
2025-01-03 15:35:00,918.02,918.67,917.84,918.06,4434.0,915.8202,916.4686,915.6406,915.8601,4434.0
2025-01-03 15:40:00,918.06,918.19,917.13,917.13,4080.0,915.8601,915.9898,914.9323,914.9323,4080.0
2025-01-03 15:45:00,917.04,917.58,916.56,917.13,6816.0,914.8425,915.3812,914.3637,914.9323,6816.0
2025-01-03 15:50:00,916.75,917.28,916.13,916.41,16930.0,914.5532,915.0819,913.9347,914.214,16930.0
2025-01-03 15:55:00,916.47,916.98,915.85,916.86,43848.0,914.2739,914.7827,913.6554,914.6629,43848.0
2025-01-06 09:30:00,917.98,918.93,913.27,918.92,57371.0,915.7803,916.728,911.0815,916.718,57371.0
2025-01-06 09:35:00,918.07,920.0,917.5,917.99,13612.0,915.87,917.7954,915.3014,915.7902,13612.0
2025-01-06 09:40:00,918.0,919.22,916.42,917.28,18930.0,915.8002,917.0173,914.224,915.0819,18930.0
2025-01-06 09:45:00,917.44,920.0,917.42,919.83,9848.0,915.2415,917.7954,915.2216,917.6258,9848.0
2025-01-06 09:50:00,920.02,921.5,919.62,920.88,12274.0,917.8154,919.2918,917.4163,918.6733,12274.0
2025-01-06 09:55:00,920.88,922.13,920.61,922.12,18029.0,918.6733,919.9203,918.404,919.9103,18029.0
2025-01-06 10:00:00,921.93,923.0,921.5,922.42,8729.0,919.7208,920.7882,919.2918,920.2096,8729.0
2025-01-06 10:05:00,922.36,922.36,920.58,922.0,7748.0,920.1498,920.1498,918.374,919.7906,7748.0
2025-01-06 10:10:00,921.64,923.82,920.5,923.0,10198.0,919.4315,921.6063,918.2942,920.7882,10198.0
2025-01-06 10:15:00,922.43,922.67,921.77,922.09,5697.0,920.2196,920.459,919.5612,919.8804,5697.0
2025-01-06 10:20:00,922.04,922.33,920.14,920.5,7309.0,919.8305,920.1198,917.9351,918.2942,7309.0
2025-01-06 10:25:00,920.66,920.66,917.92,917.92,16694.0,918.4538,918.4538,915.7204,915.7204,16694.0
2025-01-06 10:30:00,918.39,920.33,917.92,919.76,7638.0,916.1893,918.1246,915.7204,917.556,7638.0
2025-01-06 10:35:00,919.73,920.91,919.28,920.07,7048.0,917.5261,918.7032,917.0771,917.8652,7048.0
2025-01-06 10:40:00,920.66,922.41,919.86,921.83,11490.0,918.4538,920.1996,917.6557,919.621,11490.0
2025-01-06 10:45:00,922.13,923.5,921.95,922.95,8214.0,919.9203,921.287,919.7407,920.7383,8214.0
2025-01-06 10:50:00,923.4,923.92,922.74,923.59,6034.0,921.1873,921.706,920.5288,921.3768,6034.0
2025-01-06 10:55:00,923.62,924.13,922.84,923.97,9636.0,921.4067,921.9155,920.6286,921.7559,9636.0
2025-01-06 11:00:00,923.73,924.58,923.15,923.85,9605.0,921.5165,922.3644,920.9379,921.6362,9605.0
2025-01-06 11:05:00,923.75,924.35,923.2,923.81,7947.0,921.5364,922.135,920.9877,921.5963,7947.0
2025-01-06 11:10:00,924.01,924.9,923.04,924.9,8364.0,921.7958,922.6837,920.8281,922.6837,8364.0
2025-01-06 11:15:00,924.6,926.5,924.6,925.89,36621.0,922.3844,924.2798,922.3844,923.6713,36621.0
2025-01-06 11:20:00,926.37,926.69,925.7,926.17,7353.0,924.1501,924.4694,923.4818,923.9506,7353.0
2025-01-06 11:25:00,926.01,926.7,926.0,926.25,4068.0,923.791,924.4794,923.781,924.0304,4068.0
2025-01-06 11:30:00,926.38,926.88,926.13,926.46,6363.0,924.1601,924.6589,923.9107,924.2399,6363.0
2025-01-06 11:35:00,926.13,926.46,925.72,926.22,8582.0,923.9107,924.2399,923.5017,924.0005,8582.0
2025-01-06 11:40:00,926.42,926.42,925.0,925.36,6345.0,924.2,924.2,922.7834,923.1426,6345.0
2025-01-06 11:45:00,925.25,926.88,924.99,926.53,27398.0,923.0328,924.6589,922.7735,924.3098,27398.0
2025-01-06 11:50:00,926.3,927.23,926.04,927.0,5739.0,924.0803,925.0081,923.8209,924.7786,5739.0
2025-01-06 11:55:00,927.36,927.41,926.23,926.36,3600.0,925.1378,925.1877,924.0105,924.1402,3600.0
2025-01-06 12:00:00,926.08,926.24,925.11,925.11,1738.0,923.8608,924.0205,922.8932,922.8932,1738.0
2025-01-06 12:05:00,925.49,925.63,924.3,924.3,3048.0,923.2723,923.4119,922.0851,922.0851,3048.0
2025-01-06 12:10:00,925.27,925.99,924.49,925.4,7196.0,923.0528,923.7711,922.2747,923.1825,7196.0
2025-01-06 12:15:00,925.42,925.84,925.21,925.32,5048.0,923.2024,923.6214,922.9929,923.1027,5048.0
2025-01-06 12:20:00,925.64,925.64,924.5,924.5,6067.0,923.4219,923.4219,922.2846,922.2846,6067.0
2025-01-06 12:25:00,924.5,924.56,924.0,924.23,7130.0,922.2846,922.3445,921.7858,922.0153,7130.0
2025-01-06 12:30:00,924.29,924.65,923.97,924.37,7958.0,922.0751,922.4343,921.7559,922.1549,7958.0
2025-01-06 12:35:00,924.6,925.14,924.25,924.36,3573.0,922.3844,922.9231,922.0352,922.145,3573.0
2025-01-06 12:40:00,924.0,924.23,922.74,923.2,15685.0,921.7858,922.0153,920.5288,920.9877,15685.0
2025-01-06 12:45:00,923.62,923.62,923.0,923.28,4615.0,921.4067,921.4067,920.7882,921.0676,4615.0
2025-01-06 12:50:00,923.29,923.78,922.5,922.73,4591.0,921.0775,921.5664,920.2894,920.5189,4591.0
2025-01-06 12:55:00,923.42,923.42,922.51,923.31,6129.0,921.2072,921.2072,920.2994,921.0975,6129.0
2025-01-06 13:00:00,923.07,923.17,921.36,922.69,7318.0,920.8581,920.9578,919.1522,920.479,7318.0
2025-01-06 13:05:00,922.78,923.21,922.08,922.69,2621.0,920.5688,920.9977,919.8704,920.479,2621.0
2025-01-06 13:10:00,922.57,923.54,922.56,923.54,937.0,920.3593,921.3269,920.3493,921.3269,937.0
2025-01-06 13:15:00,922.94,923.31,921.62,922.1,7615.0,920.7284,921.0975,919.4115,919.8904,7615.0
2025-01-06 13:20:00,922.4,923.79,922.32,922.94,7430.0,920.1897,921.5763,920.1099,920.7284,7430.0
2025-01-06 13:25:00,922.8,923.21,922.33,922.33,4003.0,920.5887,920.9977,920.1198,920.1198,4003.0
2025-01-06 13:30:00,922.38,922.8,921.56,922.15,4780.0,920.1697,920.5887,919.3517,919.9403,4780.0
2025-01-06 13:35:00,922.36,922.65,921.65,922.4,7781.0,920.1498,920.4391,919.4415,920.1897,7781.0
2025-01-06 13:40:00,922.15,922.41,921.22,921.59,3861.0,919.9403,920.1996,919.0125,919.3816,3861.0
2025-01-06 13:45:00,921.61,921.61,920.48,920.56,7945.0,919.4016,919.4016,918.2743,918.3541,7945.0
2025-01-06 13:50:00,920.65,921.69,920.65,921.38,4065.0,918.4439,919.4814,918.4439,919.1721,4065.0
2025-01-06 13:55:00,921.77,922.0,921.1,921.15,3288.0,919.5612,919.7906,918.8928,918.9427,3288.0
2025-01-06 14:00:00,921.4,921.4,920.5,920.51,6330.0,919.1921,919.1921,918.2942,918.3042,6330.0
2025-01-06 14:05:00,920.5,920.99,920.3,920.47,3386.0,918.2942,918.783,918.0947,918.2643,3386.0
2025-01-06 14:10:00,920.55,921.41,920.51,921.41,3510.0,918.3441,919.202,918.3042,919.202,3510.0
2025-01-06 14:15:00,921.28,922.51,921.28,922.23,2686.0,919.0723,920.2994,919.0723,920.0201,2686.0
2025-01-06 14:20:00,922.23,923.13,921.36,922.64,3523.0,920.0201,920.9179,919.1522,920.4291,3523.0
2025-01-06 14:25:00,922.35,923.06,922.23,922.41,3302.0,920.1398,920.8481,920.0201,920.1996,3302.0
2025-01-06 14:30:00,922.41,922.84,921.95,922.63,5504.0,920.1996,920.6286,919.7407,920.4191,5504.0
2025-01-06 14:35:00,922.12,922.95,922.12,922.69,3770.0,919.9103,920.7383,919.9103,920.479,3770.0
2025-01-06 14:40:00,922.75,922.89,922.03,922.5,9742.0,920.5388,920.6785,919.8205,920.2894,9742.0
2025-01-06 14:45:00,922.5,922.97,922.21,922.97,3325.0,920.2894,920.7583,920.0001,920.7583,3325.0
2025-01-06 14:50:00,922.7,923.0,921.78,922.14,5335.0,920.4889,920.7882,919.5711,919.9303,5335.0
2025-01-06 14:55:00,922.14,922.3,921.29,922.08,6042.0,919.9303,920.0899,919.0823,919.8704,6042.0
2025-01-06 15:00:00,921.7,922.89,921.49,922.76,7013.0,919.4913,920.6785,919.2818,920.5488,7013.0
2025-01-06 15:05:00,922.45,922.5,921.97,921.99,4450.0,920.2395,920.2894,919.7607,919.7806,4450.0
2025-01-06 15:10:00,921.96,922.52,921.66,922.23,7558.0,919.7507,920.3094,919.4514,920.0201,7558.0
2025-01-06 15:15:00,922.44,923.23,922.43,923.19,5246.0,920.2296,921.0177,920.2196,920.9778,5246.0
2025-01-06 15:20:00,922.94,923.42,922.71,923.42,3783.0,920.7284,921.2072,920.4989,921.2072,3783.0
2025-01-06 15:25:00,923.21,923.42,922.72,923.0,5502.0,920.9977,921.2072,920.5089,920.7882,5502.0
2025-01-06 15:30:00,922.73,923.26,922.4,922.58,4778.0,920.5189,921.0476,920.1897,920.3692,4778.0
2025-01-06 15:35:00,922.37,922.84,921.32,921.36,5979.0,920.1597,920.6286,919.1123,919.1522,5979.0
2025-01-06 15:40:00,921.29,922.0,921.11,921.7,5267.0,919.0823,919.7906,918.9028,919.4913,5267.0
2025-01-06 15:45:00,921.55,921.56,920.4,920.41,4719.0,919.3417,919.3517,918.1945,918.2044,4719.0
2025-01-06 15:50:00,920.15,922.36,919.09,922.15,26752.0,917.9451,920.1498,916.8876,919.9403,26752.0
2025-01-06 15:55:00,922.14,922.97,921.51,922.83,36946.0,919.9303,920.7583,919.3018,920.6186,36946.0
2025-01-07 09:30:00,923.84,926.7,922.96,924.51,34218.0,921.6262,924.4794,920.7483,922.2946,34218.0
2025-01-07 09:35:00,924.69,925.43,923.23,924.82,8050.0,922.4742,923.2124,921.0177,922.6039,8050.0
2025-01-07 09:40:00,924.93,929.22,924.45,929.22,20289.0,922.7136,926.9933,922.2348,926.9933,20289.0
2025-01-07 09:45:00,928.79,929.5,927.0,929.21,31532.0,926.5644,927.2726,924.7786,926.9833,31532.0
2025-01-07 09:50:00,929.13,931.31,928.34,928.35,32556.0,926.9035,929.0783,926.1154,926.1254,32556.0
2025-01-07 09:55:00,929.16,930.08,927.37,929.48,4301.0,926.9335,927.8513,925.1478,927.2527,4301.0
2025-01-07 10:00:00,927.99,928.25,925.22,925.22,7313.0,925.7663,926.0256,923.0029,923.0029,7313.0
2025-01-07 10:05:00,925.21,925.48,923.02,923.45,10532.0,922.9929,923.2623,920.8082,921.2371,10532.0
2025-01-07 10:10:00,923.4,924.18,922.25,922.38,8117.0,921.1873,921.9654,920.04,920.1697,8117.0
2025-01-07 10:15:00,922.38,922.38,918.01,919.34,19232.0,920.1697,920.1697,915.8102,917.137,19232.0
2025-01-07 10:20:00,919.35,919.81,918.65,919.23,7491.0,917.147,917.6059,916.4486,917.0273,7491.0
2025-01-07 10:25:00,919.49,921.32,919.03,919.38,17800.0,917.2866,919.1123,916.8277,917.1769,17800.0
2025-01-07 10:30:00,919.22,919.31,917.6,917.8,7643.0,917.0173,917.1071,915.4012,915.6007,7643.0
2025-01-07 10:35:00,918.11,918.83,916.66,916.9,5219.0,915.9099,916.6282,914.4634,914.7028,5219.0
2025-01-07 10:40:00,916.9,918.53,916.43,918.53,18846.0,914.7028,916.3289,914.234,916.3289,18846.0
2025-01-07 10:45:00,918.45,919.25,917.7,918.19,1900.0,916.2491,917.0472,915.5009,915.9898,1900.0
2025-01-07 10:50:00,918.19,918.95,916.76,917.18,12549.0,915.9898,916.7479,914.5632,914.9822,12549.0
2025-01-07 10:55:00,917.02,919.74,917.02,919.23,9051.0,914.8226,917.536,914.8226,917.0273,9051.0
2025-01-07 11:00:00,919.8,920.39,919.21,919.95,2736.0,917.5959,918.1845,917.0073,917.7455,2736.0
2025-01-07 11:05:00,919.22,919.65,918.58,919.11,5447.0,917.0173,917.4463,916.3788,916.9075,5447.0
2025-01-07 11:10:00,919.12,919.73,918.01,919.73,6403.0,916.9175,917.5261,915.8102,917.5261,6403.0
2025-01-07 11:15:00,919.5,919.98,918.25,918.59,4579.0,917.2966,917.7755,916.0496,916.3888,4579.0
2025-01-07 11:20:00,918.82,919.18,917.51,918.38,4157.0,916.6182,916.9774,915.3114,916.1793,4157.0
2025-01-07 11:25:00,918.22,919.19,917.69,918.84,3308.0,916.0197,916.9874,915.4909,916.6382,3308.0
2025-01-07 11:30:00,919.12,919.7,918.17,918.57,4985.0,916.9175,917.4961,915.9698,916.3688,4985.0
2025-01-07 11:35:00,919.33,920.0,917.89,920.0,3547.0,917.127,917.7954,915.6905,917.7954,3547.0
2025-01-07 11:40:00,919.89,920.1,919.35,919.36,1340.0,917.6857,917.8952,917.147,917.1569,1340.0
2025-01-07 11:45:00,919.87,919.87,918.85,919.19,6711.0,917.6657,917.6657,916.6482,916.9874,6711.0
2025-01-07 11:50:00,919.52,919.52,917.16,917.52,5507.0,917.3166,917.3166,914.9622,915.3214,5507.0
2025-01-07 11:55:00,917.52,918.78,917.39,917.69,5188.0,915.3214,916.5783,915.1917,915.4909,5188.0
2025-01-07 12:00:00,918.04,918.38,917.82,918.22,1121.0,915.8401,916.1793,915.6206,916.0197,1121.0
2025-01-07 12:05:00,918.31,918.31,917.81,918.19,1700.0,916.1095,916.1095,915.6107,915.9898,1700.0
2025-01-07 12:10:00,918.19,918.61,917.55,918.27,2831.0,915.9898,916.4087,915.3513,916.0696,2831.0
2025-01-07 12:15:00,918.94,919.17,918.14,918.68,3951.0,916.738,916.9674,915.9399,916.4786,3951.0
2025-01-07 12:20:00,918.45,918.85,918.32,918.76,2400.0,916.2491,916.6482,916.1194,916.5584,2400.0
2025-01-07 12:25:00,918.95,919.08,917.79,918.87,7595.0,916.7479,916.8776,915.5907,916.6681,7595.0
2025-01-07 12:30:00,918.79,920.95,918.79,920.46,2645.0,916.5883,918.7431,916.5883,918.2543,2645.0
2025-01-07 12:35:00,920.3,920.55,918.93,919.3,4307.0,918.0947,918.3441,916.728,917.0971,4307.0
2025-01-07 12:40:00,919.3,920.0,919.0,919.09,3929.0,917.0971,917.7954,916.7978,916.8876,3929.0
2025-01-07 12:45:00,918.9,918.93,918.05,918.21,2447.0,916.6981,916.728,915.8501,916.0097,2447.0
2025-01-07 12:50:00,918.34,918.49,918.01,918.05,1325.0,916.1394,916.289,915.8102,915.8501,1325.0
2025-01-07 12:55:00,918.61,919.71,918.61,919.71,2615.0,916.4087,917.5061,916.4087,917.5061,2615.0
2025-01-07 13:00:00,919.69,920.94,919.69,920.47,4479.0,917.4862,918.7332,917.4862,918.2643,4479.0
2025-01-07 13:05:00,920.64,921.04,920.07,921.04,2007.0,918.4339,918.8329,917.8652,918.8329,2007.0
2025-01-07 13:10:00,921.4,921.6,921.1,921.6,1430.0,919.1921,919.3916,918.8928,919.3916,1430.0
2025-01-07 13:15:00,921.23,922.55,921.05,921.82,3245.0,919.0225,920.3393,918.8429,919.6111,3245.0
2025-01-07 13:20:00,922.03,922.72,921.7,922.07,2279.0,919.8205,920.5089,919.4913,919.8605,2279.0
2025-01-07 13:25:00,922.1,922.64,922.1,922.62,910.0,919.8904,920.4291,919.8904,920.4091,910.0
2025-01-07 13:30:00,922.47,923.43,921.92,923.43,3816.0,920.2595,921.2172,919.7108,921.2172,3816.0
2025-01-07 13:35:00,923.43,923.43,922.43,922.43,2700.0,921.2172,921.2172,920.2196,920.2196,2700.0
2025-01-07 13:40:00,922.12,922.18,921.56,921.57,4386.0,919.9103,919.9702,919.3517,919.3617,4386.0
2025-01-07 13:45:00,921.86,921.97,921.72,921.97,1963.0,919.651,919.7607,919.5113,919.7607,1963.0
2025-01-07 13:50:00,922.33,922.91,922.25,922.39,4406.0,920.1198,920.6984,920.04,920.1797,4406.0
2025-01-07 13:55:00,922.41,922.5,921.85,922.15,1852.0,920.1996,920.2894,919.641,919.9403,1852.0
2025-01-07 14:00:00,922.15,922.15,921.15,921.47,5103.0,919.9403,919.9403,918.9427,919.2619,5103.0
2025-01-07 14:05:00,921.75,921.92,921.11,921.62,3188.0,919.5412,919.7108,918.9028,919.4115,3188.0
2025-01-07 14:10:00,921.76,922.39,921.76,922.1,3397.0,919.5512,920.1797,919.5512,919.8904,3397.0
2025-01-07 14:15:00,922.2,922.9,922.11,922.39,6266.0,919.9901,920.6885,919.9004,920.1797,6266.0
2025-01-07 14:20:00,922.18,922.18,921.49,921.62,2089.0,919.9702,919.9702,919.2818,919.4115,2089.0
2025-01-07 14:25:00,921.79,922.43,921.79,922.41,856.0,919.5811,920.2196,919.5811,920.1996,856.0
2025-01-07 14:30:00,922.66,923.0,922.36,923.0,1250.0,920.449,920.7882,920.1498,920.7882,1250.0
2025-01-07 14:35:00,923.07,923.07,921.91,921.91,3129.0,920.8581,920.8581,919.7008,919.7008,3129.0
2025-01-07 14:40:00,921.25,923.84,921.03,923.81,9551.0,919.0424,921.6262,918.8229,921.5963,9551.0
2025-01-07 14:45:00,924.0,924.0,922.77,922.95,1400.0,921.7858,921.7858,920.5588,920.7383,1400.0
2025-01-07 14:50:00,923.22,924.01,923.09,923.95,1294.0,921.0077,921.7958,920.878,921.7359,1294.0
2025-01-07 14:55:00,924.02,924.22,923.55,923.86,5603.0,921.8058,922.0053,921.3369,921.6462,5603.0
2025-01-07 15:00:00,923.81,923.85,922.67,922.67,8113.0,921.5963,921.6362,920.459,920.459,8113.0
2025-01-07 15:05:00,922.91,923.24,922.5,922.82,3197.0,920.6984,921.0277,920.2894,920.6087,3197.0
2025-01-07 15:10:00,922.47,922.5,921.42,921.88,6805.0,920.2595,920.2894,919.212,919.6709,6805.0
2025-01-07 15:15:00,921.91,922.76,921.91,922.59,2953.0,919.7008,920.5488,919.7008,920.3792,2953.0
2025-01-07 15:20:00,922.58,922.59,921.35,922.28,8312.0,920.3692,920.3792,919.1422,920.07,8312.0
2025-01-07 15:25:00,922.38,923.4,922.38,922.93,9396.0,920.1697,921.1873,920.1697,920.7184,9396.0
2025-01-07 15:30:00,922.47,923.2,922.01,922.01,6274.0,920.2595,920.9877,919.8006,919.8006,6274.0
2025-01-07 15:35:00,922.01,922.2,920.48,921.5,10182.0,919.8006,919.9901,918.2743,919.2918,10182.0
2025-01-07 15:40:00,921.93,922.84,920.82,920.82,8627.0,919.7208,920.6286,918.6134,918.6134,8627.0
2025-01-07 15:45:00,921.0,921.91,920.28,920.88,6549.0,918.793,919.7008,918.0747,918.6733,6549.0
2025-01-07 15:50:00,920.75,921.68,920.39,920.77,14546.0,918.5436,919.4714,918.1845,918.5636,14546.0
2025-01-07 15:55:00,920.95,922.49,920.95,921.25,46921.0,918.7431,920.2794,918.7431,919.0424,46921.0
2025-01-08 09:30:00,923.39,929.5,922.0,928.66,39052.0,921.1773,927.2726,919.7906,926.4347,39052.0
2025-01-08 09:35:00,928.05,928.28,924.82,927.24,9193.0,925.8261,926.0556,922.6039,925.0181,9193.0
2025-01-08 09:40:00,927.3,930.11,925.39,926.7,17556.0,925.0779,927.8812,923.1725,924.4794,17556.0
2025-01-08 09:45:00,926.82,928.0,925.05,928.0,12835.0,924.5991,925.7762,922.8333,925.7762,12835.0
2025-01-08 09:50:00,928.09,928.48,922.81,923.55,11116.0,925.866,926.2551,920.5987,921.3369,11116.0
2025-01-08 09:55:00,922.5,923.7,921.54,921.73,19763.0,920.2894,921.4865,919.3317,919.5213,19763.0
2025-01-08 10:00:00,921.1,922.05,920.04,920.11,11382.0,918.8928,919.8405,917.8353,917.9052,11382.0
2025-01-08 10:05:00,920.11,921.47,919.2,919.56,10864.0,917.9052,919.2619,916.9973,917.3565,10864.0
2025-01-08 10:10:00,920.13,920.58,916.96,917.04,14272.0,917.9251,918.374,914.7627,914.8425,14272.0
2025-01-08 10:15:00,917.23,918.03,915.41,917.1,8254.0,915.0321,915.8301,913.2164,914.9024,8254.0
2025-01-08 10:20:00,917.51,918.36,916.5,917.55,8974.0,915.3114,916.1593,914.3038,915.3513,8974.0
2025-01-08 10:25:00,917.55,919.57,917.3,917.58,8198.0,915.3513,917.3664,915.1019,915.3812,8198.0
2025-01-08 10:30:00,917.83,919.17,916.88,919.12,9522.0,915.6306,916.9674,914.6829,916.9175,9522.0
2025-01-08 10:35:00,919.3,921.37,919.3,920.36,6377.0,917.0971,919.1621,917.0971,918.1546,6377.0
2025-01-08 10:40:00,919.9,921.19,919.16,919.26,8986.0,917.6957,918.9826,916.9574,917.0572,8986.0
2025-01-08 10:45:00,919.25,921.48,919.25,921.48,4838.0,917.0472,919.2719,917.0472,919.2719,4838.0
2025-01-08 10:50:00,921.69,923.02,921.57,922.58,3949.0,919.4814,920.8082,919.3617,920.3692,3949.0
2025-01-08 10:55:00,922.82,923.14,922.47,922.87,2766.0,920.6087,920.9279,920.2595,920.6585,2766.0
2025-01-08 11:00:00,922.75,923.52,922.29,922.9,4554.0,920.5388,921.307,920.0799,920.6885,4554.0
2025-01-08 11:05:00,922.93,923.21,921.36,923.21,3602.0,920.7184,920.9977,919.1522,920.9977,3602.0
2025-01-08 11:10:00,923.11,923.11,921.39,922.43,5934.0,920.898,920.898,919.1821,920.2196,5934.0
2025-01-08 11:15:00,922.0,923.3,922.0,923.13,2537.0,919.7906,921.0875,919.7906,920.9179,2537.0
2025-01-08 11:20:00,923.32,924.56,923.31,924.56,8210.0,921.1075,922.3445,921.0975,922.3445,8210.0
2025-01-08 11:25:00,924.56,924.62,923.17,924.28,10339.0,922.3445,922.4043,920.9578,922.0652,10339.0
2025-01-08 11:30:00,924.68,927.0,924.67,926.88,11523.0,922.4642,924.7786,922.4542,924.6589,11523.0
2025-01-08 11:35:00,926.88,928.67,926.88,928.06,5353.0,924.6589,926.4446,924.6589,925.8361,5353.0
2025-01-08 11:40:00,928.25,930.5,928.18,929.78,17170.0,926.0256,928.2703,925.9558,927.552,17170.0
2025-01-08 11:45:00,929.58,929.78,928.56,929.27,10737.0,927.3525,927.552,926.3349,927.0432,10737.0
2025-01-08 11:50:00,929.1,929.31,927.8,928.36,7364.0,926.8736,927.0831,925.5767,926.1354,7364.0
2025-01-08 11:55:00,928.43,929.53,927.78,929.07,9803.0,926.2052,927.3026,925.5568,926.8437,9803.0
2025-01-08 12:00:00,929.07,929.5,926.9,927.0,9359.0,926.8437,927.2726,924.6789,924.7786,9359.0
2025-01-08 12:05:00,926.79,926.91,924.72,925.0,4744.0,924.5691,924.6889,922.5041,922.7834,4744.0
2025-01-08 12:10:00,925.05,925.26,924.15,924.28,3781.0,922.8333,923.0428,921.9355,922.0652,3781.0
2025-01-08 12:15:00,924.28,924.44,923.44,924.3,4088.0,922.0652,922.2248,921.2272,922.0851,4088.0
2025-01-08 12:20:00,924.13,924.39,922.96,923.0,6086.0,921.9155,922.1749,920.7483,920.7882,6086.0
2025-01-08 12:25:00,923.18,923.9,921.47,921.61,4332.0,920.9678,921.6861,919.2619,919.4016,4332.0
2025-01-08 12:30:00,921.22,921.6,920.15,921.31,3126.0,919.0125,919.3916,917.9451,919.1023,3126.0
2025-01-08 12:35:00,921.32,921.66,920.18,920.55,2551.0,919.1123,919.4514,917.975,918.3441,2551.0
2025-01-08 12:40:00,920.25,922.11,920.22,922.11,2370.0,918.0448,919.9004,918.0149,919.9004,2370.0
2025-01-08 12:45:00,922.12,922.81,921.79,921.97,3048.0,919.9103,920.5987,919.5811,919.7607,3048.0
2025-01-08 12:50:00,922.3,922.9,921.82,922.43,2200.0,920.0899,920.6885,919.6111,920.2196,2200.0
2025-01-08 12:55:00,922.03,922.91,922.03,922.91,2525.0,919.8205,920.6984,919.8205,920.6984,2525.0
2025-01-08 13:00:00,922.85,924.53,922.85,924.0,4086.0,920.6386,922.3146,920.6386,921.7858,4086.0
2025-01-08 13:05:00,924.02,925.06,923.83,924.25,3240.0,921.8058,922.8433,921.6162,922.0352,3240.0
2025-01-08 13:10:00,924.1,924.61,923.56,924.02,3610.0,921.8856,922.3944,921.3469,921.8058,3610.0
2025-01-08 13:15:00,924.04,924.49,924.04,924.23,1587.0,921.8257,922.2747,921.8257,922.0153,1587.0
2025-01-08 13:20:00,924.12,924.55,923.95,924.3,2833.0,921.9055,922.3345,921.7359,922.0851,2833.0
2025-01-08 13:25:00,924.33,925.8,924.33,925.3,4238.0,922.115,923.5815,922.115,923.0827,4238.0
2025-01-08 13:30:00,925.06,925.28,924.62,925.01,3655.0,922.8433,923.0628,922.4043,922.7934,3655.0
2025-01-08 13:35:00,925.01,926.08,924.62,925.47,5806.0,922.7934,923.8608,922.4043,923.2523,5806.0
2025-01-08 13:40:00,925.46,925.88,924.9,925.88,4847.0,923.2423,923.6613,922.6837,923.6613,4847.0
2025-01-08 13:45:00,925.75,925.89,924.49,924.49,5530.0,923.5316,923.6713,922.2747,922.2747,5530.0
2025-01-08 13:50:00,924.62,924.62,922.55,922.56,3075.0,922.4043,922.4043,920.3393,920.3493,3075.0
2025-01-08 13:55:00,922.56,923.26,922.52,923.15,4015.0,920.3493,921.0476,920.3094,920.9379,4015.0
2025-01-08 14:00:00,923.07,923.44,922.63,923.44,2045.0,920.8581,921.2272,920.4191,921.2272,2045.0
2025-01-08 14:05:00,923.24,926.35,923.24,926.35,4954.0,921.0277,924.1302,921.0277,924.1302,4954.0
2025-01-08 14:10:00,926.09,926.11,924.49,924.62,4321.0,923.8708,923.8908,922.2747,922.4043,4321.0
2025-01-08 14:15:00,924.62,925.39,924.38,925.33,3542.0,922.4043,923.1725,922.1649,923.1126,3542.0
2025-01-08 14:20:00,925.4,926.59,925.39,926.56,3225.0,923.1825,924.3696,923.1725,924.3397,3225.0
2025-01-08 14:25:00,926.39,928.0,926.38,927.67,8443.0,924.1701,925.7762,924.1601,925.447,8443.0
2025-01-08 14:30:00,928.0,928.0,925.28,925.28,4175.0,925.7762,925.7762,923.0628,923.0628,4175.0
2025-01-08 14:35:00,925.96,926.08,924.86,924.86,5038.0,923.7411,923.8608,922.6438,922.6438,5038.0
2025-01-08 14:40:00,924.86,925.55,924.56,925.02,2227.0,922.6438,923.3321,922.3445,922.8034,2227.0
2025-01-08 14:45:00,925.19,925.6,924.85,925.6,2646.0,922.973,923.382,922.6338,923.382,2646.0
2025-01-08 14:50:00,925.45,925.45,924.06,924.06,4857.0,923.2324,923.2324,921.8457,921.8457,4857.0
2025-01-08 14:55:00,924.4,925.57,924.17,925.35,10531.0,922.1849,923.3521,921.9554,923.1326,10531.0
2025-01-08 15:00:00,925.36,926.32,924.54,926.32,17695.0,923.1426,924.1003,922.3245,924.1003,17695.0
2025-01-08 15:05:00,926.68,926.73,925.47,926.02,8692.0,924.4594,924.5093,923.2523,923.801,8692.0
2025-01-08 15:10:00,926.12,926.43,924.07,924.31,3886.0,923.9007,924.21,921.8557,922.0951,3886.0
2025-01-08 15:15:00,924.48,926.45,924.48,926.45,5524.0,922.2647,924.23,922.2647,924.23,5524.0
2025-01-08 15:20:00,926.41,927.23,926.25,927.16,6007.0,924.1901,925.0081,924.0304,924.9383,6007.0
2025-01-08 15:25:00,927.17,927.29,926.39,927.28,4947.0,924.9482,925.0679,924.1701,925.058,4947.0
2025-01-08 15:30:00,926.9,928.45,926.9,927.5,11809.0,924.6789,926.2252,924.6789,925.2774,11809.0
2025-01-08 15:35:00,927.37,927.64,926.52,926.52,3852.0,925.1478,925.4171,924.2998,924.2998,3852.0
2025-01-08 15:40:00,926.91,927.48,926.55,927.23,4926.0,924.6889,925.2575,924.3297,925.0081,4926.0
2025-01-08 15:45:00,927.25,927.6,926.95,927.53,5779.0,925.028,925.3772,924.7288,925.3074,5779.0
2025-01-08 15:50:00,927.7,928.24,927.06,927.8,9269.0,925.477,926.0157,924.8385,925.5767,9269.0
2025-01-08 15:55:00,927.41,928.06,926.61,927.42,37480.0,925.1877,925.8361,924.3896,925.1976,37480.0
2025-01-10 09:30:00,934.91,941.55,932.68,938.13,116512.0,932.6697,939.2938,930.445,935.882,116512.0
2025-01-10 09:35:00,937.68,938.32,933.26,937.75,31080.0,935.433,936.0715,931.0236,935.5029,31080.0
2025-01-10 09:40:00,938.0,938.0,933.0,935.12,47435.0,935.7523,935.7523,930.7643,932.8792,47435.0
2025-01-10 09:45:00,935.22,937.76,934.0,936.93,26412.0,932.9789,935.5129,931.7619,934.6848,26412.0
2025-01-10 09:50:00,936.73,941.25,935.53,937.0,32896.0,934.4853,938.9945,933.2882,934.7547,32896.0
2025-01-10 09:55:00,936.83,936.91,934.7,936.13,11683.0,934.5851,934.6649,932.4602,933.8868,11683.0
2025-01-10 10:00:00,935.25,935.48,929.17,930.44,23216.0,933.0089,933.2383,926.9434,928.2104,23216.0
2025-01-10 10:05:00,930.48,931.43,926.7,928.31,17920.0,928.2503,929.198,924.4794,926.0855,17920.0
2025-01-10 10:10:00,927.53,927.81,923.5,925.48,19913.0,925.3074,925.5867,921.287,923.2623,19913.0
2025-01-10 10:15:00,925.49,928.16,925.28,927.5,21122.0,923.2723,925.9359,923.0628,925.2774,21122.0
2025-01-10 10:20:00,928.24,929.5,927.77,929.34,11452.0,926.0157,927.2726,925.5468,927.113,11452.0
2025-01-10 10:25:00,929.5,930.26,927.55,929.47,23717.0,927.2726,928.0308,925.3273,927.2427,23717.0
2025-01-10 10:30:00,929.45,930.26,928.09,928.53,8146.0,927.2228,928.0308,925.866,926.305,8146.0
2025-01-10 10:35:00,928.99,929.93,928.54,928.91,9930.0,926.7639,927.7016,926.3149,926.6841,9930.0
2025-01-10 10:40:00,928.74,928.76,927.71,928.24,9236.0,926.5145,926.5344,925.4869,926.0157,9236.0
2025-01-10 10:45:00,928.58,930.24,927.81,929.41,22597.0,926.3549,928.0109,925.5867,927.1829,22597.0
2025-01-10 10:50:00,929.85,929.85,926.54,926.88,28862.0,927.6218,927.6218,924.3197,924.6589,28862.0
2025-01-10 10:55:00,926.88,927.4,926.02,926.93,11698.0,924.6589,925.1777,923.801,924.7088,11698.0
2025-01-10 11:00:00,926.84,927.62,925.8,926.6,10106.0,924.619,925.3972,923.5815,924.3796,10106.0
2025-01-10 11:05:00,926.16,927.97,926.16,927.97,9091.0,923.9407,925.7463,923.9407,925.7463,9091.0
2025-01-10 11:10:00,927.75,927.91,926.67,927.38,5903.0,925.5268,925.6865,924.4494,925.1577,5903.0
2025-01-10 11:15:00,927.39,928.28,926.93,927.23,8701.0,925.1677,926.0556,924.7088,925.0081,8701.0
2025-01-10 11:20:00,927.14,928.83,927.01,928.83,3406.0,924.9183,926.6043,924.7886,926.6043,3406.0
2025-01-10 11:25:00,928.69,929.16,927.68,928.61,11681.0,926.4646,926.9335,925.457,926.3848,11681.0
2025-01-10 11:30:00,928.08,928.08,926.57,927.23,6402.0,925.8561,925.8561,924.3497,925.0081,6402.0
2025-01-10 11:35:00,926.71,928.88,926.5,928.6,5143.0,924.4893,926.6541,924.2798,926.3748,5143.0
2025-01-10 11:40:00,928.94,930.66,928.93,930.66,7452.0,926.714,928.4299,926.704,928.4299,7452.0
2025-01-10 11:45:00,930.42,930.87,929.76,929.94,6543.0,928.1904,928.6394,927.532,927.7116,6543.0
2025-01-10 11:50:00,929.54,931.15,929.53,930.62,4074.0,927.3126,928.9187,927.3026,928.39,4074.0
2025-01-10 11:55:00,930.41,930.49,928.01,928.01,5894.0,928.1805,928.2603,925.7862,925.7862,5894.0
2025-01-10 12:00:00,928.0,928.32,926.25,926.25,4971.0,925.7762,926.0955,924.0304,924.0304,4971.0
2025-01-10 12:05:00,926.53,926.53,925.11,925.57,6126.0,924.3098,924.3098,922.8932,923.3521,6126.0
2025-01-10 12:10:00,925.68,927.05,925.29,927.05,2431.0,923.4618,924.8285,923.0727,924.8285,2431.0
2025-01-10 12:15:00,926.88,927.9,926.47,927.9,2409.0,924.6589,925.6765,924.2499,925.6765,2409.0
2025-01-10 12:20:00,927.88,928.57,926.9,928.5,5251.0,925.6565,926.3449,924.6789,926.275,5251.0
2025-01-10 12:25:00,928.83,930.93,928.33,930.01,5249.0,926.6043,928.6992,926.1055,927.7814,5249.0
2025-01-10 12:30:00,930.43,932.05,930.28,932.05,7809.0,928.2004,929.8165,928.0508,929.8165,7809.0
2025-01-10 12:35:00,931.82,932.28,930.54,931.58,8749.0,929.5871,930.046,928.3102,929.3477,8749.0
2025-01-10 12:40:00,931.44,933.03,930.96,931.96,13652.0,929.208,930.7942,928.7292,929.7268,13652.0
2025-01-10 12:45:00,932.15,934.39,931.76,934.39,6367.0,929.9163,932.1509,929.5272,932.1509,6367.0
2025-01-10 12:50:00,934.01,934.4,933.36,934.4,7508.0,931.7718,932.1609,931.1234,932.1609,7508.0
2025-01-10 12:55:00,934.41,935.33,934.1,935.33,7946.0,932.1709,933.0887,931.8616,933.0887,7946.0
2025-01-10 13:00:00,935.42,935.43,934.48,934.69,13133.0,933.1785,933.1884,932.2407,932.4502,13133.0
2025-01-10 13:05:00,934.9,935.66,934.57,935.28,8520.0,932.6597,933.4179,932.3305,933.0388,8520.0
2025-01-10 13:10:00,935.49,936.0,935.12,935.49,13639.0,933.2483,933.7571,932.8792,933.2483,13639.0
2025-01-10 13:15:00,935.51,936.7,935.0,936.38,9609.0,933.2682,934.4554,932.7595,934.1362,9609.0
2025-01-10 13:20:00,936.39,938.99,936.39,938.99,16848.0,934.1461,936.7399,934.1461,936.7399,16848.0
2025-01-10 13:25:00,938.97,938.98,937.51,938.55,7350.0,936.72,936.7299,935.2635,936.301,7350.0
2025-01-10 13:30:00,938.21,939.0,937.5,938.87,5217.0,935.9618,936.7499,935.2535,936.6202,5217.0
2025-01-10 13:35:00,938.94,940.65,938.61,940.65,16312.0,936.69,938.3959,936.3608,938.3959,16312.0
2025-01-10 13:40:00,940.74,940.75,939.8,939.86,7894.0,938.4857,938.4957,937.548,937.6078,7894.0
2025-01-10 13:45:00,940.22,941.25,940.1,941.13,5818.0,937.967,938.9945,937.8472,938.8748,5818.0
2025-01-10 13:50:00,941.47,942.83,940.9,942.49,9636.0,939.214,940.5707,938.6453,940.2315,9636.0
2025-01-10 13:55:00,942.47,944.28,942.47,943.81,14904.0,940.2116,942.0172,940.2116,941.5484,14904.0
2025-01-10 14:00:00,943.81,943.81,942.05,942.06,11348.0,941.5484,941.5484,939.7926,939.8026,11348.0
2025-01-10 14:05:00,942.06,942.06,939.31,939.57,8585.0,939.8026,939.8026,937.0591,937.3185,8585.0
2025-01-10 14:10:00,939.25,940.61,938.74,940.36,9862.0,936.9993,938.356,936.4905,938.1066,9862.0
2025-01-10 14:15:00,940.57,942.18,940.39,941.63,4481.0,938.3161,939.9223,938.1366,939.3736,4481.0
2025-01-10 14:20:00,941.59,942.19,941.05,942.11,8656.0,939.3337,939.9322,938.795,939.8524,8656.0
2025-01-10 14:25:00,942.41,943.28,941.8,942.64,6515.0,940.1517,941.0196,939.5432,940.3812,6515.0
2025-01-10 14:30:00,942.41,942.5,940.82,940.82,18442.0,940.1517,940.2415,938.5655,938.5655,18442.0
2025-01-10 14:35:00,940.83,941.19,939.98,940.16,13868.0,938.5755,938.9346,937.7275,937.9071,13868.0
2025-01-10 14:40:00,939.87,940.15,937.26,938.24,9638.0,937.6178,937.8971,935.0141,935.9917,9638.0
2025-01-10 14:45:00,938.08,938.12,936.53,936.91,7133.0,935.8321,935.872,934.2858,934.6649,7133.0
2025-01-10 14:50:00,937.16,939.3,937.16,939.1,3334.0,934.9143,937.0492,934.9143,936.8496,3334.0
2025-01-10 14:55:00,938.86,940.61,938.86,940.05,6661.0,936.6102,938.356,936.6102,937.7974,6661.0
2025-01-10 15:00:00,939.66,940.5,939.13,940.04,7781.0,937.4083,938.2463,936.8796,937.7874,7781.0
2025-01-10 15:05:00,939.77,941.26,939.49,939.49,9513.0,937.518,939.0045,937.2387,937.2387,9513.0
2025-01-10 15:10:00,939.61,939.61,937.68,938.04,11695.0,937.3584,937.3584,935.433,935.7922,11695.0
2025-01-10 15:15:00,938.04,938.07,936.19,936.65,8794.0,935.7922,935.8221,933.9466,934.4055,8794.0
2025-01-10 15:20:00,936.61,937.28,936.53,937.24,5504.0,934.3656,935.034,934.2858,934.9941,5504.0
2025-01-10 15:25:00,937.24,937.59,936.71,937.0,5914.0,934.9941,935.3433,934.4654,934.7547,5914.0
2025-01-10 15:30:00,937.0,937.11,934.25,934.25,17819.0,934.7547,934.8644,932.0113,932.0113,17819.0
2025-01-10 15:35:00,934.54,936.43,934.4,935.62,30512.0,932.3006,934.186,932.1609,933.378,30512.0
2025-01-10 15:40:00,936.06,936.99,935.09,936.18,8834.0,933.8169,934.7447,932.8493,933.9366,8834.0
2025-01-10 15:45:00,936.13,937.05,936.13,936.22,6628.0,933.8868,934.8046,933.8868,933.9765,6628.0
2025-01-10 15:50:00,936.02,937.81,935.85,937.28,18429.0,933.777,935.5627,933.6074,935.034,18429.0
2025-01-10 15:55:00,936.25,938.82,936.25,936.91,45651.0,934.0065,936.5703,934.0065,934.6649,45651.0
2025-01-13 09:30:00,933.93,934.99,929.15,929.5,41838.0,931.692,932.7495,926.9235,927.2726,41838.0
2025-01-13 09:35:00,930.69,931.64,924.04,926.01,16320.0,928.4598,929.4075,921.8257,923.791,16320.0
2025-01-13 09:40:00,926.15,927.94,924.77,926.25,10743.0,923.9307,925.7164,922.554,924.0304,10743.0
2025-01-13 09:45:00,926.82,927.26,923.53,924.11,24610.0,924.5991,925.038,921.317,921.8956,24610.0
2025-01-13 09:50:00,924.2,927.59,922.5,927.38,17048.0,921.9853,925.3672,920.2894,925.1577,17048.0
2025-01-13 09:55:00,927.2,930.22,926.85,930.22,13167.0,924.9782,927.9909,924.629,927.9909,13167.0
2025-01-13 10:00:00,930.17,930.19,926.18,926.85,10043.0,927.941,927.961,923.9606,924.629,10043.0
2025-01-13 10:05:00,926.62,928.86,925.76,926.76,10585.0,924.3996,926.6342,923.5416,924.5392,10585.0
2025-01-13 10:10:00,927.52,927.53,925.0,926.28,6639.0,925.2974,925.3074,922.7834,924.0604,6639.0
2025-01-13 10:15:00,925.95,926.67,924.8,926.67,4165.0,923.7312,924.4494,922.5839,924.4494,4165.0
2025-01-13 10:20:00,926.13,928.01,926.09,926.18,6733.0,923.9107,925.7862,923.8708,923.9606,6733.0
2025-01-13 10:25:00,925.97,926.04,922.0,922.0,11941.0,923.7511,923.8209,919.7906,919.7906,11941.0
2025-01-13 10:30:00,922.33,923.9,921.0,921.28,16172.0,920.1198,921.6861,918.793,919.0723,16172.0
2025-01-13 10:35:00,921.27,925.1,921.27,924.79,8975.0,919.0624,922.8832,919.0624,922.5739,8975.0
2025-01-13 10:40:00,925.38,926.82,923.59,926.56,13401.0,923.1625,924.5991,921.3768,924.3397,13401.0
2025-01-13 10:45:00,926.52,928.8,926.02,928.73,7238.0,924.2998,926.5743,923.801,926.5045,7238.0
2025-01-13 10:50:00,928.5,928.88,926.35,926.75,5244.0,926.275,926.6541,924.1302,924.5292,5244.0
2025-01-13 10:55:00,926.34,926.86,925.55,926.36,6478.0,924.1202,924.639,923.3321,924.1402,6478.0
2025-01-13 11:00:00,926.91,927.0,924.96,924.97,14785.0,924.6889,924.7786,922.7435,922.7535,14785.0
2025-01-13 11:05:00,925.33,925.76,923.68,923.82,6014.0,923.1126,923.5416,921.4666,921.6063,6014.0
2025-01-13 11:10:00,924.09,924.35,923.35,923.96,8721.0,921.8756,922.135,921.1374,921.7459,8721.0
2025-01-13 11:15:00,924.22,926.06,924.18,925.98,3618.0,922.0053,923.8409,921.9654,923.7611,3618.0
2025-01-13 11:20:00,925.61,925.98,924.31,925.16,2861.0,923.392,923.7611,922.0951,922.943,2861.0
2025-01-13 11:25:00,925.5,925.5,924.26,924.75,1313.0,923.2822,923.2822,922.0452,922.534,1313.0
2025-01-13 11:30:00,924.72,924.72,923.72,923.72,1800.0,922.5041,922.5041,921.5065,921.5065,1800.0
2025-01-13 11:35:00,924.31,925.39,922.62,922.62,5702.0,922.0951,923.1725,920.4091,920.4091,5702.0
2025-01-13 11:40:00,923.15,926.69,923.15,926.69,3319.0,920.9379,924.4694,920.9379,924.4694,3319.0
2025-01-13 11:45:00,926.33,926.59,925.81,926.2,1817.0,924.1102,924.3696,923.5915,923.9806,1817.0
2025-01-13 11:50:00,926.47,926.48,924.25,924.63,7113.0,924.2499,924.2599,922.0352,922.4143,7113.0
2025-01-13 11:55:00,924.08,924.08,923.11,923.42,1729.0,921.8656,921.8656,920.898,921.2072,1729.0
2025-01-13 12:00:00,923.33,924.14,922.57,923.65,1530.0,921.1174,921.9255,920.3593,921.4367,1530.0
2025-01-13 12:05:00,923.69,926.06,923.46,925.99,9831.0,921.4766,923.8409,921.2471,923.7711,9831.0
2025-01-13 12:10:00,926.0,926.82,925.6,925.6,3958.0,923.781,924.5991,923.382,923.382,3958.0
2025-01-13 12:15:00,925.98,927.39,925.64,927.27,2923.0,923.7611,925.1677,923.4219,925.048,2923.0
2025-01-13 12:20:00,927.49,927.94,927.02,927.62,4747.0,925.2675,925.7164,924.7986,925.3972,4747.0
2025-01-13 12:25:00,927.88,927.94,927.27,927.29,3017.0,925.6565,925.7164,925.048,925.0679,3017.0
2025-01-13 12:30:00,927.07,928.11,926.87,927.61,5286.0,924.8485,925.886,924.649,925.3872,5286.0
2025-01-13 12:35:00,927.81,928.87,926.95,928.08,4230.0,925.5867,926.6442,924.7288,925.8561,4230.0
2025-01-13 12:40:00,927.37,927.79,926.5,926.64,3715.0,925.1478,925.5667,924.2798,924.4195,3715.0
2025-01-13 12:45:00,926.52,926.9,925.28,925.8,15410.0,924.2998,924.6789,923.0628,923.5815,15410.0
2025-01-13 12:50:00,925.92,928.15,925.92,927.04,6155.0,923.7012,925.9259,923.7012,924.8185,6155.0
2025-01-13 12:55:00,927.88,929.18,927.09,928.78,7945.0,925.6565,926.9534,924.8684,926.5544,7945.0
2025-01-13 13:00:00,928.73,928.97,927.84,928.42,1919.0,926.5045,926.7439,925.6166,926.1952,1919.0
2025-01-13 13:05:00,928.04,929.17,927.85,928.57,1300.0,925.8161,926.9434,925.6266,926.3449,1300.0
2025-01-13 13:10:00,928.16,929.27,928.15,928.92,1402.0,925.9359,927.0432,925.9259,926.694,1402.0
2025-01-13 13:15:00,928.9,928.9,928.0,928.0,2246.0,926.6741,926.6741,925.7762,925.7762,2246.0
2025-01-13 13:20:00,928.25,928.26,927.0,927.31,800.0,926.0256,926.0356,924.7786,925.0879,800.0
2025-01-13 13:25:00,927.81,928.11,926.5,928.01,3948.0,925.5867,925.886,924.2798,925.7862,3948.0
2025-01-13 13:30:00,928.32,929.04,927.68,928.53,1664.0,926.0955,926.8138,925.457,926.305,1664.0
2025-01-13 13:35:00,928.53,928.82,927.48,928.28,3029.0,926.305,926.5943,925.2575,926.0556,3029.0
2025-01-13 13:40:00,928.14,928.36,927.37,927.69,1953.0,925.9159,926.1354,925.1478,925.467,1953.0
2025-01-13 13:45:00,927.23,929.28,927.13,929.28,3911.0,925.0081,927.0532,924.9083,927.0532,3911.0
2025-01-13 13:50:00,929.46,929.63,928.33,928.34,2325.0,927.2327,927.4023,926.1055,926.1154,2325.0
2025-01-13 13:55:00,928.32,928.73,927.41,928.47,2607.0,926.0955,926.5045,925.1877,926.2451,2607.0
2025-01-13 14:00:00,928.48,928.49,926.72,927.62,3476.0,926.2551,926.2651,924.4993,925.3972,3476.0
2025-01-13 14:05:00,927.76,928.23,926.62,927.25,7898.0,925.5368,926.0057,924.3996,925.028,7898.0
2025-01-13 14:10:00,927.15,928.0,926.9,926.9,3520.0,924.9283,925.7762,924.6789,924.6789,3520.0
2025-01-13 14:15:00,926.65,927.02,926.12,926.61,1781.0,924.4295,924.7986,923.9007,924.3896,1781.0
2025-01-13 14:20:00,926.2,927.28,925.39,927.28,3099.0,923.9806,925.058,923.1725,925.058,3099.0
2025-01-13 14:25:00,927.36,928.85,926.92,928.85,3619.0,925.1378,926.6242,924.6988,926.6242,3619.0
2025-01-13 14:30:00,928.16,928.88,927.96,928.54,2489.0,925.9359,926.6541,925.7363,926.3149,2489.0
2025-01-13 14:35:00,928.16,928.7,927.1,928.0,4500.0,925.9359,926.4746,924.8784,925.7762,4500.0
2025-01-13 14:40:00,928.08,929.81,928.08,929.09,5196.0,925.8561,927.5819,925.8561,926.8636,5196.0
2025-01-13 14:45:00,928.79,929.32,928.47,928.71,5034.0,926.5644,927.0931,926.2451,926.4845,5034.0
2025-01-13 14:50:00,929.4,929.64,928.36,929.12,1545.0,927.1729,927.4123,926.1354,926.8936,1545.0
2025-01-13 14:55:00,929.62,930.15,929.24,929.56,5192.0,927.3924,927.9211,927.0133,927.3325,5192.0
2025-01-13 15:00:00,928.5,928.5,927.38,927.59,2477.0,926.275,926.275,925.1577,925.3672,2477.0
2025-01-13 15:05:00,927.84,928.26,927.49,927.6,2943.0,925.6166,926.0356,925.2675,925.3772,2943.0
2025-01-13 15:10:00,927.88,927.88,926.65,926.73,6961.0,925.6565,925.6565,924.4295,924.5093,6961.0
2025-01-13 15:15:00,926.99,928.41,926.75,928.41,5477.0,924.7687,926.1853,924.5292,926.1853,5477.0
2025-01-13 15:20:00,928.32,928.32,926.91,927.2,2698.0,926.0955,926.0955,924.6889,924.9782,2698.0
2025-01-13 15:25:00,927.51,927.69,926.54,926.71,7464.0,925.2874,925.467,924.3197,924.4893,7464.0
2025-01-13 15:30:00,926.66,926.87,925.47,926.09,9096.0,924.4395,924.649,923.2523,923.8708,9096.0
2025-01-13 15:35:00,926.51,926.77,925.77,925.77,7850.0,924.2898,924.5492,923.5516,923.5516,7850.0
2025-01-13 15:40:00,925.91,926.25,925.09,925.16,4169.0,923.6913,924.0304,922.8732,922.943,4169.0
2025-01-13 15:45:00,925.35,925.72,924.54,924.59,10710.0,923.1326,923.5017,922.3245,922.3744,10710.0
2025-01-13 15:50:00,924.86,926.03,924.02,924.58,23457.0,922.6438,923.811,921.8058,922.3644,23457.0
2025-01-13 15:55:00,924.58,925.0,923.69,924.8,31135.0,922.3644,922.7834,921.4766,922.5839,31135.0
2025-01-14 09:30:00,924.3,924.48,919.1,923.85,39927.0,922.0851,922.2647,916.8976,921.6362,39927.0
2025-01-14 09:35:00,923.08,927.77,923.07,925.18,7940.0,920.868,925.5468,920.8581,922.963,7940.0
2025-01-14 09:40:00,925.6,927.0,925.18,925.19,8453.0,923.382,924.7786,922.963,922.973,8453.0
2025-01-14 09:45:00,925.24,925.25,921.48,923.27,6287.0,923.0229,923.0328,919.2719,921.0576,6287.0
2025-01-14 09:50:00,922.75,922.75,917.9,918.85,9158.0,920.5388,920.5388,915.7004,916.6482,9158.0
2025-01-14 09:55:00,919.2,920.45,918.99,920.44,5563.0,916.9973,918.2443,916.7878,918.2344,5563.0
2025-01-14 10:00:00,920.0,922.02,919.34,921.24,6529.0,917.7954,919.8106,917.137,919.0324,6529.0
2025-01-14 10:05:00,920.82,921.66,920.23,920.46,6506.0,918.6134,919.4514,918.0249,918.2543,6506.0
2025-01-14 10:10:00,919.95,921.73,919.57,919.9,6110.0,917.7455,919.5213,917.3664,917.6957,6110.0
2025-01-14 10:15:00,919.9,920.74,919.13,919.13,4835.0,917.6957,918.5336,916.9275,916.9275,4835.0
2025-01-14 10:20:00,919.89,919.89,918.51,919.47,7926.0,917.6857,917.6857,916.309,917.2667,7926.0
2025-01-14 10:25:00,919.17,920.28,918.69,918.83,5887.0,916.9674,918.0747,916.4886,916.6282,5887.0
2025-01-14 10:30:00,918.84,919.33,918.43,918.6,7228.0,916.6382,917.127,916.2292,916.3988,7228.0
2025-01-14 10:35:00,918.63,918.63,914.45,914.67,18401.0,916.4287,916.4287,912.2587,912.4782,18401.0
2025-01-14 10:40:00,914.81,917.4,914.35,917.33,11226.0,912.6179,915.2016,912.159,915.1318,11226.0
2025-01-14 10:45:00,917.06,917.24,916.28,916.71,5090.0,914.8625,915.042,914.0843,914.5133,5090.0
2025-01-14 10:50:00,916.49,918.28,915.81,918.28,15794.0,914.2938,916.0795,913.6155,916.0795,15794.0
2025-01-14 10:55:00,919.04,919.04,917.27,917.27,4040.0,916.8377,916.8377,915.072,915.072,4040.0
2025-01-14 11:00:00,917.32,917.41,915.39,915.84,6977.0,915.1218,915.2116,913.1965,913.6454,6977.0
2025-01-14 11:05:00,915.84,917.11,915.84,916.58,7917.0,913.6454,914.9123,913.6454,914.3836,7917.0
2025-01-14 11:10:00,916.49,916.94,915.35,915.55,3815.0,914.2938,914.7427,913.1566,913.3561,3815.0
2025-01-14 11:15:00,915.25,915.29,913.34,914.26,9581.0,913.0568,913.0967,911.1514,912.0692,9581.0
2025-01-14 11:20:00,913.96,915.78,913.64,914.56,9388.0,911.7699,913.5855,911.4507,912.3684,9388.0
2025-01-14 11:25:00,914.56,915.26,913.13,913.13,5197.0,912.3684,913.0668,910.9419,910.9419,5197.0
2025-01-14 11:30:00,913.53,913.54,911.71,911.71,16468.0,911.3409,911.3509,909.5253,909.5253,16468.0
2025-01-14 11:35:00,911.77,913.4,911.63,912.05,7011.0,909.5851,911.2112,909.4455,909.8645,7011.0
2025-01-14 11:40:00,912.53,913.33,910.15,910.67,5636.0,910.3433,911.1414,907.969,908.4878,5636.0
2025-01-14 11:45:00,910.74,910.9,910.1,910.9,5741.0,908.5576,908.7172,907.9191,908.7172,5741.0
2025-01-14 11:50:00,910.58,911.4,910.21,910.86,5587.0,908.398,909.216,908.0289,908.6773,5587.0
2025-01-14 11:55:00,911.2,911.49,909.91,910.95,7670.0,909.0165,909.3058,907.7296,908.7671,7670.0
2025-01-14 12:00:00,910.95,911.48,910.47,910.55,7439.0,908.7671,909.2958,908.2883,908.3681,7439.0
2025-01-14 12:05:00,911.01,912.15,910.54,911.56,3689.0,908.827,909.9642,908.3581,909.3756,3689.0
2025-01-14 12:10:00,911.74,912.77,911.74,912.38,3115.0,909.5552,910.5827,909.5552,910.1937,3115.0
2025-01-14 12:15:00,912.7,913.18,912.03,912.5,3991.0,910.5129,910.9918,909.8445,910.3134,3991.0
2025-01-14 12:20:00,912.65,912.65,911.8,911.99,2962.0,910.463,910.463,909.6151,909.8046,2962.0
2025-01-14 12:25:00,912.15,913.38,912.15,913.3,4210.0,909.9642,911.1913,909.9642,911.1115,4210.0
2025-01-14 12:30:00,913.11,913.15,911.81,911.82,3418.0,910.9219,910.9618,909.625,909.635,3418.0
2025-01-14 12:35:00,911.34,912.19,910.87,911.85,5013.0,909.1562,910.0041,908.6873,909.6649,5013.0
2025-01-14 12:40:00,911.93,913.77,911.92,913.36,4719.0,909.7448,911.5803,909.7348,911.1713,4719.0
2025-01-14 12:45:00,913.17,913.17,911.91,911.92,2976.0,910.9818,910.9818,909.7248,909.7348,2976.0
2025-01-14 12:50:00,912.13,913.34,912.13,913.13,5755.0,909.9443,911.1514,909.9443,910.9419,5755.0
2025-01-14 12:55:00,912.83,913.01,912.13,913.01,2891.0,910.6426,910.8222,909.9443,910.8222,2891.0
2025-01-14 13:00:00,912.97,913.17,912.22,913.16,2666.0,910.7823,910.9818,910.0341,910.9718,2666.0
2025-01-14 13:05:00,913.35,913.35,912.8,912.95,1952.0,911.1613,911.1613,910.6127,910.7623,1952.0
2025-01-14 13:10:00,912.66,913.11,912.31,912.83,4931.0,910.473,910.9219,910.1238,910.6426,4931.0
2025-01-14 13:15:00,912.66,913.79,912.35,913.24,7718.0,910.473,911.6003,910.1637,911.0516,7718.0
2025-01-14 13:20:00,913.66,913.79,913.29,913.7,4923.0,911.4706,911.6003,911.1015,911.5105,4923.0
2025-01-14 13:25:00,914.0,915.5,913.55,915.13,10630.0,911.8098,913.3062,911.3609,912.9371,10630.0
2025-01-14 13:30:00,915.27,915.27,914.75,915.1,1528.0,913.0767,913.0767,912.558,912.9072,1528.0
2025-01-14 13:35:00,915.14,915.37,914.63,915.33,3776.0,912.9471,913.1765,912.4383,913.1366,3776.0
2025-01-14 13:40:00,915.51,916.2,915.22,916.2,8620.0,913.3162,914.0045,913.0269,914.0045,8620.0
2025-01-14 13:45:00,916.13,916.16,915.42,915.83,4091.0,913.9347,913.9646,913.2264,913.6354,4091.0
2025-01-14 13:50:00,916.28,917.99,916.26,917.76,10314.0,914.0843,915.7902,914.0644,915.5608,10314.0
2025-01-14 13:55:00,918.57,919.18,918.16,918.91,11879.0,916.3688,916.9774,915.9598,916.708,11879.0
2025-01-14 14:00:00,919.0,919.36,918.39,919.36,5280.0,916.7978,917.1569,916.1893,917.1569,5280.0
2025-01-14 14:05:00,919.28,919.73,919.01,919.44,4018.0,917.0771,917.5261,916.8078,917.2368,4018.0
2025-01-14 14:10:00,919.44,919.49,918.51,919.06,3828.0,917.2368,917.2866,916.309,916.8577,3828.0
2025-01-14 14:15:00,918.77,919.87,918.76,919.15,2413.0,916.5684,917.6657,916.5584,916.9475,2413.0
2025-01-14 14:20:00,918.63,919.11,918.49,918.88,2875.0,916.4287,916.9075,916.289,916.6781,2875.0
2025-01-14 14:25:00,919.24,919.73,918.6,918.99,4237.0,917.0372,917.5261,916.3988,916.7878,4237.0
2025-01-14 14:30:00,918.65,920.0,918.64,919.35,8603.0,916.4486,917.7954,916.4387,917.147,8603.0
2025-01-14 14:35:00,919.62,919.8,919.29,919.59,2312.0,917.4163,917.5959,917.0871,917.3864,2312.0
2025-01-14 14:40:00,919.47,919.8,918.51,918.86,5507.0,917.2667,917.5959,916.309,916.6581,5507.0
2025-01-14 14:45:00,918.49,918.83,918.22,918.44,2395.0,916.289,916.6282,916.0197,916.2392,2395.0
2025-01-14 14:50:00,917.86,917.89,915.88,915.88,2600.0,915.6605,915.6905,913.6853,913.6853,2600.0
2025-01-14 14:55:00,915.72,915.73,913.59,913.64,2657.0,913.5257,913.5356,911.4008,911.4507,2657.0
2025-01-14 15:00:00,913.93,914.47,911.13,911.13,5272.0,911.74,912.2787,908.9467,908.9467,5272.0
2025-01-14 15:05:00,911.61,911.63,910.53,911.07,7772.0,909.4255,909.4455,908.3481,908.8868,7772.0
2025-01-14 15:10:00,910.75,911.36,910.1,911.33,4235.0,908.5676,909.1761,907.9191,909.1462,4235.0
2025-01-14 15:15:00,911.05,912.1,911.05,912.08,4327.0,908.8669,909.9143,908.8669,909.8944,4327.0
2025-01-14 15:20:00,911.87,913.19,911.51,912.54,5112.0,909.6849,911.0017,909.3258,910.3533,5112.0
2025-01-14 15:25:00,913.03,913.55,912.52,913.46,4472.0,910.8421,911.3609,910.3333,911.2711,4472.0
2025-01-14 15:30:00,913.68,913.83,912.52,912.87,6301.0,911.4906,911.6402,910.3333,910.6825,6301.0
2025-01-14 15:35:00,913.27,913.71,912.81,913.03,5016.0,911.0815,911.5205,910.6226,910.8421,5016.0
2025-01-14 15:40:00,913.32,914.07,913.01,914.07,5260.0,911.1314,911.8796,910.8222,911.8796,5260.0
2025-01-14 15:45:00,913.95,914.68,913.93,914.26,5830.0,911.7599,912.4882,911.74,912.0692,5830.0
2025-01-14 15:50:00,914.0,916.46,914.0,915.92,12848.0,911.8098,914.2639,911.8098,913.7252,12848.0
2025-01-14 15:55:00,915.83,917.59,915.71,917.58,32954.0,913.6354,915.3912,913.5157,915.3812,32954.0
2025-01-15 09:30:00,925.93,930.29,924.0,927.62,46619.0,923.7112,928.0608,921.7858,925.3972,46619.0
2025-01-15 09:35:00,928.32,928.84,925.12,928.6,18429.0,926.0955,926.6142,922.9031,926.3748,18429.0
2025-01-15 09:40:00,928.68,932.87,928.68,932.0,25860.0,926.4546,930.6346,926.4546,929.7667,25860.0
2025-01-15 09:45:00,931.53,932.05,928.28,928.54,9414.0,929.2978,929.8165,926.0556,926.3149,9414.0
2025-01-15 09:50:00,928.59,929.58,927.17,927.41,8966.0,926.3648,927.3525,924.9482,925.1877,8966.0
2025-01-15 09:55:00,927.23,927.4,926.11,926.82,6064.0,925.0081,925.1777,923.8908,924.5991,6064.0
2025-01-15 10:00:00,927.09,928.0,925.61,926.78,6793.0,924.8684,925.7762,923.392,924.5592,6793.0
2025-01-15 10:05:00,926.74,926.78,925.61,925.61,6317.0,924.5193,924.5592,923.392,923.392,6317.0
2025-01-15 10:10:00,925.59,925.97,924.65,925.21,2747.0,923.372,923.7511,922.4343,922.9929,2747.0
2025-01-15 10:15:00,925.0,925.32,924.02,924.5,5427.0,922.7834,923.1027,921.8058,922.2846,5427.0
2025-01-15 10:20:00,924.51,925.08,923.14,923.73,12849.0,922.2946,922.8632,920.9279,921.5165,12849.0
2025-01-15 10:25:00,923.51,923.51,922.26,923.34,7334.0,921.297,921.297,920.05,921.1274,7334.0
2025-01-15 10:30:00,923.51,923.79,920.37,920.37,9196.0,921.297,921.5763,918.1645,918.1645,9196.0
2025-01-15 10:35:00,920.66,921.73,919.11,921.73,21172.0,918.4538,919.5213,916.9075,919.5213,21172.0
2025-01-15 10:40:00,921.41,921.8,920.64,920.64,10083.0,919.202,919.5911,918.4339,918.4339,10083.0
2025-01-15 10:45:00,920.3,921.3,919.46,919.77,4593.0,918.0947,919.0923,917.2567,917.566,4593.0
2025-01-15 10:50:00,920.08,921.0,919.45,920.05,4692.0,917.8752,918.793,917.2467,917.8453,4692.0
2025-01-15 10:55:00,920.05,920.12,919.02,919.64,17277.0,917.8453,917.9151,916.8178,917.4363,17277.0
2025-01-15 11:00:00,919.74,920.33,919.74,920.24,3562.0,917.536,918.1246,917.536,918.0348,3562.0
2025-01-15 11:05:00,920.27,921.45,920.26,921.27,6959.0,918.0648,919.2419,918.0548,919.0624,6959.0
2025-01-15 11:10:00,921.09,921.64,920.91,921.48,12116.0,918.8828,919.4315,918.7032,919.2719,12116.0
2025-01-15 11:15:00,921.27,921.75,920.48,920.67,7986.0,919.0624,919.5412,918.2743,918.4638,7986.0
2025-01-15 11:20:00,920.49,922.46,920.13,922.15,2940.0,918.2842,920.2495,917.9251,919.9403,2940.0
2025-01-15 11:25:00,921.6,921.67,920.54,921.0,6156.0,919.3916,919.4614,918.3341,918.793,6156.0
2025-01-15 11:30:00,920.55,921.03,918.66,920.51,12764.0,918.3441,918.8229,916.4586,918.3042,12764.0
2025-01-15 11:35:00,920.74,920.98,919.87,920.98,2229.0,918.5336,918.7731,917.6657,918.7731,2229.0
2025-01-15 11:40:00,920.32,920.95,919.03,919.59,5259.0,918.1146,918.7431,916.8277,917.3864,5259.0
2025-01-15 11:45:00,919.59,919.89,918.55,918.9,6236.0,917.3864,917.6857,916.3489,916.6981,6236.0
2025-01-15 11:50:00,919.24,919.63,918.66,919.57,7611.0,917.0372,917.4263,916.4586,917.3664,7611.0
2025-01-15 11:55:00,919.9,920.61,919.29,919.29,3907.0,917.6957,918.404,917.0871,917.0871,3907.0
2025-01-15 12:00:00,918.96,920.5,918.3,920.41,4221.0,916.7579,918.2942,916.0995,918.2044,4221.0
2025-01-15 12:05:00,920.5,921.58,920.5,921.17,3057.0,918.2942,919.3716,918.2942,918.9626,3057.0
2025-01-15 12:10:00,921.16,921.49,920.83,921.17,2125.0,918.9526,919.2818,918.6234,918.9626,2125.0
2025-01-15 12:15:00,920.83,921.33,920.48,920.72,2341.0,918.6234,919.1222,918.2743,918.5137,2341.0
2025-01-15 12:20:00,920.48,921.29,920.0,920.11,6399.0,918.2743,919.0823,917.7954,917.9052,6399.0
2025-01-15 12:25:00,920.2,921.19,920.2,921.19,1894.0,917.9949,918.9826,917.9949,918.9826,1894.0
2025-01-15 12:30:00,921.04,921.46,920.89,921.2,2359.0,918.8329,919.2519,918.6833,918.9925,2359.0
2025-01-15 12:35:00,920.92,922.0,920.85,922.0,3826.0,918.7132,919.7906,918.6434,919.7906,3826.0
2025-01-15 12:40:00,922.25,922.38,921.69,922.25,3619.0,920.04,920.1697,919.4814,920.04,3619.0
2025-01-15 12:45:00,922.4,922.4,922.02,922.26,2400.0,920.1897,920.1897,919.8106,920.05,2400.0
2025-01-15 12:50:00,922.02,922.15,921.54,922.15,6432.0,919.8106,919.9403,919.3317,919.9403,6432.0
2025-01-15 12:55:00,922.2,922.71,921.56,922.01,4450.0,919.9901,920.4989,919.3517,919.8006,4450.0
2025-01-15 13:00:00,921.96,922.85,921.95,922.49,1706.0,919.7507,920.6386,919.7407,920.2794,1706.0
2025-01-15 13:05:00,922.5,922.96,921.52,921.52,3875.0,920.2894,920.7483,919.3118,919.3118,3875.0
2025-01-15 13:10:00,921.88,921.93,921.42,921.84,1662.0,919.6709,919.7208,919.212,919.631,1662.0
2025-01-15 13:15:00,921.84,922.99,921.83,922.66,3031.0,919.631,920.7782,919.621,920.449,3031.0
2025-01-15 13:20:00,922.67,922.89,922.39,922.8,1344.0,920.459,920.6785,920.1797,920.5887,1344.0
2025-01-15 13:25:00,922.68,922.95,922.59,922.81,1856.0,920.469,920.7383,920.3792,920.5987,1856.0
2025-01-15 13:30:00,922.82,923.28,922.81,922.85,6115.0,920.6087,921.0676,920.5987,920.6386,6115.0
2025-01-15 13:35:00,922.68,922.7,922.38,922.66,1400.0,920.469,920.4889,920.1697,920.449,1400.0
2025-01-15 13:40:00,922.37,923.22,922.15,923.0,3759.0,920.1597,921.0077,919.9403,920.7882,3759.0
2025-01-15 13:45:00,923.06,923.06,921.83,922.18,2156.0,920.8481,920.8481,919.621,919.9702,2156.0
2025-01-15 13:50:00,922.12,923.0,922.12,923.0,2827.0,919.9103,920.7882,919.9103,920.7882,2827.0
2025-01-15 13:55:00,922.81,922.94,922.51,922.69,996.0,920.5987,920.7284,920.2994,920.479,996.0
2025-01-15 14:00:00,922.4,922.75,922.38,922.68,2847.0,920.1897,920.5388,920.1697,920.469,2847.0
2025-01-15 14:05:00,923.19,923.43,922.74,923.09,1833.0,920.9778,921.2172,920.5288,920.878,1833.0
2025-01-15 14:10:00,923.1,923.38,922.88,923.01,2353.0,920.888,921.1673,920.6685,920.7982,2353.0
2025-01-15 14:15:00,923.17,923.57,922.94,923.27,3542.0,920.9578,921.3569,920.7284,921.0576,3542.0
2025-01-15 14:20:00,923.37,923.37,922.1,922.27,3325.0,921.1573,921.1573,919.8904,920.06,3325.0
2025-01-15 14:25:00,922.29,923.3,922.29,923.1,10220.0,920.0799,921.0875,920.0799,920.888,10220.0
2025-01-15 14:30:00,923.13,924.23,923.13,923.95,11637.0,920.9179,922.0153,920.9179,921.7359,11637.0
2025-01-15 14:35:00,923.84,923.94,922.77,923.28,3761.0,921.6262,921.726,920.5588,921.0676,3761.0
2025-01-15 14:40:00,923.08,923.1,922.45,923.1,2602.0,920.868,920.888,920.2395,920.888,2602.0
2025-01-15 14:45:00,922.71,923.47,922.68,923.2,1975.0,920.4989,921.2571,920.469,920.9877,1975.0
2025-01-15 14:50:00,923.01,923.68,922.8,923.68,1145.0,920.7982,921.4666,920.5887,921.4666,1145.0
2025-01-15 14:55:00,923.68,923.78,923.06,923.24,1869.0,921.4666,921.5664,920.8481,921.0277,1869.0
2025-01-15 15:00:00,923.0,923.93,923.0,923.7,4367.0,920.7882,921.716,920.7882,921.4865,4367.0
2025-01-15 15:05:00,923.91,924.09,923.59,924.08,5800.0,921.696,921.8756,921.3768,921.8656,5800.0
2025-01-15 15:10:00,924.11,924.63,923.9,924.04,4659.0,921.8956,922.4143,921.6861,921.8257,4659.0
2025-01-15 15:15:00,923.96,924.29,923.67,923.94,3047.0,921.7459,922.0751,921.4566,921.726,3047.0
2025-01-15 15:20:00,923.98,925.25,923.73,925.25,4682.0,921.7659,923.0328,921.5165,923.0328,4682.0
2025-01-15 15:25:00,925.3,926.0,925.27,925.4,9389.0,923.0827,923.781,923.0528,923.1825,9389.0
2025-01-15 15:30:00,925.49,926.49,925.0,926.44,6220.0,923.2723,924.2699,922.7834,924.22,6220.0
2025-01-15 15:35:00,926.43,926.69,925.33,925.71,3965.0,924.21,924.4694,923.1126,923.4917,3965.0
2025-01-15 15:40:00,925.72,925.84,924.64,924.86,11911.0,923.5017,923.6214,922.4243,922.6438,11911.0
2025-01-15 15:45:00,924.89,925.15,924.06,924.85,6550.0,922.6737,922.9331,921.8457,922.6338,6550.0
2025-01-15 15:50:00,924.43,924.68,923.38,924.13,18155.0,922.2148,922.4642,921.1673,921.9155,18155.0
2025-01-15 15:55:00,924.63,924.63,922.41,923.44,35663.0,922.4143,922.4143,920.1996,921.2272,35663.0
2025-01-16 09:30:00,924.73,926.67,923.41,924.6,25795.0,922.5141,924.4494,921.1972,922.3844,25795.0
2025-01-16 09:35:00,924.6,926.4,924.16,926.4,5577.0,922.3844,924.1801,921.9454,924.1801,5577.0
2025-01-16 09:40:00,925.83,926.07,922.22,922.94,5682.0,923.6114,923.8509,920.0101,920.7284,5682.0
2025-01-16 09:45:00,922.38,922.5,921.38,921.38,4017.0,920.1697,920.2894,919.1721,919.1721,4017.0
2025-01-16 09:50:00,921.89,922.15,920.0,920.32,5605.0,919.6809,919.9403,917.7954,918.1146,5605.0
2025-01-16 09:55:00,920.0,921.26,918.47,918.94,5506.0,917.7954,919.0524,916.2691,916.738,5506.0
2025-01-16 10:00:00,918.6,919.55,917.82,918.87,4205.0,916.3988,917.3465,915.6206,916.6681,4205.0
2025-01-16 10:05:00,918.99,922.12,918.99,922.04,4977.0,916.7878,919.9103,916.7878,919.8305,4977.0
2025-01-16 10:10:00,921.32,921.59,919.88,919.88,4171.0,919.1123,919.3816,917.6757,917.6757,4171.0
2025-01-16 10:15:00,919.52,921.56,919.52,921.56,6049.0,917.3166,919.3517,917.3166,919.3517,6049.0
2025-01-16 10:20:00,921.94,921.95,920.63,921.36,5647.0,919.7308,919.7407,918.4239,919.1522,5647.0
2025-01-16 10:25:00,921.33,921.33,919.29,920.75,4824.0,919.1222,919.1222,917.0871,918.5436,4824.0
2025-01-16 10:30:00,921.3,922.31,920.8,921.71,2665.0,919.0923,920.0999,918.5935,919.5013,2665.0
2025-01-16 10:35:00,921.02,922.15,920.14,922.15,2371.0,918.813,919.9403,917.9351,919.9403,2371.0
2025-01-16 10:40:00,921.92,922.72,921.35,922.41,3734.0,919.7108,920.5089,919.1422,920.1996,3734.0
2025-01-16 10:45:00,922.41,923.66,922.41,923.66,3647.0,920.1996,921.4466,920.1996,921.4466,3647.0
2025-01-16 10:50:00,924.18,924.52,924.14,924.48,1700.0,921.9654,922.3046,921.9255,922.2647,1700.0
2025-01-16 10:55:00,924.46,925.9,924.36,925.89,4574.0,922.2447,923.6813,922.145,923.6713,4574.0
2025-01-16 11:00:00,925.51,926.73,925.51,926.72,3630.0,923.2922,924.5093,923.2922,924.4993,3630.0
2025-01-16 11:05:00,926.87,927.4,926.6,927.4,9816.0,924.649,925.1777,924.3796,925.1777,9816.0
2025-01-16 11:10:00,927.05,927.05,925.48,925.55,3904.0,924.8285,924.8285,923.2623,923.3321,3904.0
2025-01-16 11:15:00,925.27,925.27,923.53,924.58,3971.0,923.0528,923.0528,921.317,922.3644,3971.0
2025-01-16 11:20:00,924.2,924.2,922.39,924.02,3490.0,921.9853,921.9853,920.1797,921.8058,3490.0
2025-01-16 11:25:00,924.01,924.49,923.74,923.87,2619.0,921.7958,922.2747,921.5265,921.6561,2619.0
2025-01-16 11:30:00,923.92,924.36,923.78,923.95,1994.0,921.706,922.145,921.5664,921.7359,1994.0
2025-01-16 11:35:00,923.79,924.15,923.0,923.69,6556.0,921.5763,921.9355,920.7882,921.4766,6556.0
2025-01-16 11:40:00,923.42,923.88,922.47,923.19,1959.0,921.2072,921.6661,920.2595,920.9778,1959.0
2025-01-16 11:45:00,923.71,924.25,923.27,923.97,2165.0,921.4965,922.0352,921.0576,921.7559,2165.0
2025-01-16 11:50:00,923.71,924.21,923.44,923.97,2527.0,921.4965,921.9953,921.2272,921.7559,2527.0
2025-01-16 11:55:00,924.18,924.68,923.79,924.68,1729.0,921.9654,922.4642,921.5763,922.4642,1729.0
2025-01-16 12:00:00,924.54,926.39,924.54,926.38,6247.0,922.3245,924.1701,922.3245,924.1601,6247.0
2025-01-16 12:05:00,926.5,926.6,925.38,925.39,2330.0,924.2798,924.3796,923.1625,923.1725,2330.0
2025-01-16 12:10:00,925.72,926.0,925.28,925.69,4120.0,923.5017,923.781,923.0628,923.4718,4120.0
2025-01-16 12:15:00,925.29,925.29,924.62,924.7,1916.0,923.0727,923.0727,922.4043,922.4842,1916.0
2025-01-16 12:20:00,924.71,925.24,924.58,925.24,1689.0,922.4941,923.0229,922.3644,923.0229,1689.0
2025-01-16 12:25:00,925.45,925.8,925.42,925.8,411.0,923.2324,923.5815,923.2024,923.5815,411.0
2025-01-16 12:30:00,925.82,925.88,925.36,925.36,1126.0,923.6015,923.6613,923.1426,923.1426,1126.0
2025-01-16 12:35:00,925.42,925.42,924.82,924.84,2153.0,923.2024,923.2024,922.6039,922.6238,2153.0
2025-01-16 12:40:00,925.0,925.21,925.0,925.21,534.0,922.7834,922.9929,922.7834,922.9929,534.0
2025-01-16 12:45:00,925.13,926.0,925.13,925.79,5677.0,922.9131,923.781,922.9131,923.5715,5677.0
2025-01-16 12:50:00,925.41,925.5,924.71,925.09,1266.0,923.1925,923.2822,922.4941,922.8732,1266.0
2025-01-16 12:55:00,924.93,925.13,924.51,924.61,1200.0,922.7136,922.9131,922.2946,922.3944,1200.0
2025-01-16 13:00:00,924.42,925.32,924.41,925.32,1881.0,922.2048,923.1027,922.1948,923.1027,1881.0
2025-01-16 13:05:00,925.4,925.4,925.12,925.3,912.0,923.1825,923.1825,922.9031,923.0827,912.0
2025-01-16 13:10:00,925.35,926.46,925.16,925.64,13669.0,923.1326,924.2399,922.943,923.4219,13669.0
2025-01-16 13:15:00,925.6,925.6,925.25,925.45,696.0,923.382,923.382,923.0328,923.2324,696.0
2025-01-16 13:20:00,925.87,926.03,925.29,925.55,4450.0,923.6513,923.811,923.0727,923.3321,4450.0
2025-01-16 13:25:00,925.59,925.59,924.98,924.99,1100.0,923.372,923.372,922.7635,922.7735,1100.0
2025-01-16 13:30:00,924.39,924.76,924.19,924.76,949.0,922.1749,922.544,921.9754,922.544,949.0
2025-01-16 13:35:00,924.38,924.38,923.76,923.89,1943.0,922.1649,922.1649,921.5464,921.6761,1943.0
2025-01-16 13:40:00,923.59,924.19,923.49,923.5,2294.0,921.3768,921.9754,921.2771,921.287,2294.0
2025-01-16 13:45:00,923.22,923.22,921.39,921.7,3304.0,921.0077,921.0077,919.1821,919.4913,3304.0
2025-01-16 13:50:00,922.0,922.36,921.02,922.36,4808.0,919.7906,920.1498,918.813,920.1498,4808.0
2025-01-16 13:55:00,921.95,921.95,920.94,920.99,2655.0,919.7407,919.7407,918.7332,918.783,2655.0
2025-01-16 14:00:00,921.05,921.49,920.75,921.15,1324.0,918.8429,919.2818,918.5436,918.9427,1324.0
2025-01-16 14:05:00,921.68,922.17,921.65,921.78,1393.0,919.4714,919.9602,919.4415,919.5711,1393.0
2025-01-16 14:10:00,921.91,922.36,921.88,922.02,1121.0,919.7008,920.1498,919.6709,919.8106,1121.0
2025-01-16 14:15:00,922.5,922.5,921.83,922.13,2258.0,920.2894,920.2894,919.621,919.9203,2258.0
2025-01-16 14:20:00,922.15,922.41,921.55,921.57,1425.0,919.9403,920.1996,919.3417,919.3617,1425.0
2025-01-16 14:25:00,922.04,922.77,922.04,922.49,1222.0,919.8305,920.5588,919.8305,920.2794,1222.0
2025-01-16 14:30:00,922.49,923.19,922.18,923.18,7107.0,920.2794,920.9778,919.9702,920.9678,7107.0
2025-01-16 14:35:00,923.26,923.67,923.18,923.67,1213.0,921.0476,921.4566,920.9678,921.4566,1213.0
2025-01-16 14:40:00,923.59,923.96,923.49,923.89,5935.0,921.3768,921.7459,921.2771,921.6761,5935.0
2025-01-16 14:45:00,923.55,923.55,923.02,923.02,2219.0,921.3369,921.3369,920.8082,920.8082,2219.0
2025-01-16 14:50:00,923.01,923.01,922.03,923.01,2893.0,920.7982,920.7982,919.8205,920.7982,2893.0
2025-01-16 14:55:00,923.41,923.64,923.24,923.24,939.0,921.1972,921.4267,921.0277,921.0277,939.0
2025-01-16 15:00:00,923.1,923.63,923.1,923.12,567.0,920.888,921.4167,920.888,920.9079,567.0
2025-01-16 15:05:00,923.63,923.89,923.3,923.89,1556.0,921.4167,921.6761,921.0875,921.6761,1556.0
2025-01-16 15:10:00,924.16,924.17,923.17,923.28,4220.0,921.9454,921.9554,920.9578,921.0676,4220.0
2025-01-16 15:15:00,923.29,923.71,922.71,922.71,8812.0,921.0775,921.4965,920.4989,920.4989,8812.0
2025-01-16 15:20:00,922.35,923.68,922.35,923.46,10783.0,920.1398,921.4666,920.1398,921.2471,10783.0
2025-01-16 15:25:00,923.45,923.72,923.0,923.53,1892.0,921.2371,921.5065,920.7882,921.317,1892.0
2025-01-16 15:30:00,923.62,924.57,923.62,924.0,2652.0,921.4067,922.3545,921.4067,921.7858,2652.0
2025-01-16 15:35:00,923.89,924.22,923.2,923.38,5837.0,921.6761,922.0053,920.9877,921.1673,5837.0
2025-01-16 15:40:00,923.02,923.96,923.02,923.35,3858.0,920.8082,921.7459,920.8082,921.1374,3858.0
2025-01-16 15:45:00,923.55,923.64,922.72,922.81,1149.0,921.3369,921.4267,920.5089,920.5987,1149.0
2025-01-16 15:50:00,922.75,923.26,921.29,921.7,8201.0,920.5388,921.0476,919.0823,919.4913,8201.0
2025-01-16 15:55:00,920.57,921.25,919.2,919.42,60986.0,918.364,919.0424,916.9973,917.2168,60986.0
2025-01-17 09:30:00,928.12,931.0,926.75,927.9,348828.0,925.896,928.7691,924.5292,925.6765,348828.0
2025-01-17 09:35:00,928.28,929.64,925.17,925.17,5596.0,926.0556,927.4123,922.953,922.953,5596.0
2025-01-17 09:40:00,925.61,926.97,924.99,924.99,8202.0,923.392,924.7487,922.7735,922.7735,8202.0
2025-01-17 09:45:00,924.61,928.46,924.61,927.37,11421.0,922.3944,926.2351,922.3944,925.1478,11421.0
2025-01-17 09:50:00,927.06,928.18,925.28,925.28,13960.0,924.8385,925.9558,923.0628,923.0628,13960.0
2025-01-17 09:55:00,926.77,926.77,924.56,924.81,3540.0,924.5492,924.5492,922.3445,922.5939,3540.0
2025-01-17 10:00:00,925.19,928.8,925.07,928.34,8749.0,922.973,926.5743,922.8533,926.1154,8749.0
2025-01-17 10:05:00,928.6,930.1,928.41,929.9,9932.0,926.3748,927.8712,926.1853,927.6717,9932.0
2025-01-17 10:10:00,929.63,929.87,928.27,928.39,5118.0,927.4023,927.6418,926.0456,926.1653,5118.0
2025-01-17 10:15:00,928.39,929.69,928.03,928.89,9723.0,926.1653,927.4622,925.8062,926.6641,9723.0
2025-01-17 10:20:00,929.0,929.0,927.72,928.19,3657.0,926.7738,926.7738,925.4969,925.9658,3657.0
2025-01-17 10:25:00,928.15,931.58,928.14,931.51,13805.0,925.9259,929.3477,925.9159,929.2778,13805.0
2025-01-17 10:30:00,931.56,933.98,931.56,932.89,15885.0,929.3277,931.7419,929.3277,930.6545,15885.0
2025-01-17 10:35:00,932.8,932.8,931.58,932.5,4726.0,930.5647,930.5647,929.3477,930.2655,4726.0
2025-01-17 10:40:00,932.6,933.63,932.02,933.1,9113.0,930.3652,931.3928,929.7866,930.864,9113.0
2025-01-17 10:45:00,933.7,936.8,933.7,936.36,47651.0,931.4626,934.5552,931.4626,934.1162,47651.0
2025-01-17 10:50:00,936.5,936.94,935.12,935.71,16972.0,934.2559,934.6948,932.8792,933.4678,16972.0
2025-01-17 10:55:00,935.81,936.9,935.49,936.89,13098.0,933.5675,934.6549,933.2483,934.6449,13098.0
2025-01-17 11:00:00,936.66,937.36,935.48,935.95,8760.0,934.4155,935.1138,933.2383,933.7072,8760.0
2025-01-17 11:05:00,936.0,937.11,935.7,935.79,4329.0,933.7571,934.8644,933.4578,933.5476,4329.0
2025-01-17 11:10:00,935.67,936.04,934.42,934.93,12852.0,933.4279,933.797,932.1809,932.6896,12852.0
2025-01-17 11:15:00,935.24,937.95,935.19,937.23,24432.0,932.9989,935.7024,932.949,934.9841,24432.0
2025-01-17 11:20:00,937.74,938.41,937.46,938.0,10051.0,935.4929,936.1613,935.2136,935.7523,10051.0
2025-01-17 11:25:00,938.0,938.0,937.47,937.49,3903.0,935.7523,935.7523,935.2236,935.2435,3903.0
2025-01-17 11:30:00,937.72,937.97,935.97,936.02,10075.0,935.473,935.7224,933.7271,933.777,10075.0
2025-01-17 11:35:00,936.21,937.71,935.99,937.71,11642.0,933.9666,935.463,933.7471,935.463,11642.0
2025-01-17 11:40:00,938.0,938.08,937.29,937.92,6459.0,935.7523,935.8321,935.044,935.6725,6459.0
2025-01-17 11:45:00,937.9,938.48,937.9,938.14,6068.0,935.6525,936.2311,935.6525,935.8919,6068.0
2025-01-17 11:50:00,938.34,939.55,938.25,938.96,11093.0,936.0915,937.2986,936.0017,936.71,11093.0
2025-01-17 11:55:00,938.79,939.28,938.15,939.23,7778.0,936.5404,937.0292,935.9019,936.9793,7778.0
2025-01-17 12:00:00,938.69,939.05,937.67,939.02,4170.0,936.4406,936.7998,935.4231,936.7698,4170.0
2025-01-17 12:05:00,939.17,941.12,939.17,941.12,12904.0,936.9195,938.8648,936.9195,938.8648,12904.0
2025-01-17 12:10:00,941.19,941.5,940.8,941.32,4064.0,938.9346,939.2439,938.5456,939.0643,4064.0
2025-01-17 12:15:00,941.31,941.59,940.12,941.59,7856.0,939.0543,939.3337,937.8672,939.3337,7856.0
2025-01-17 12:20:00,941.37,941.87,941.0,941.2,3992.0,939.1142,939.613,938.7451,938.9446,3992.0
2025-01-17 12:25:00,941.33,941.56,940.32,940.32,9806.0,939.0743,939.3038,938.0667,938.0667,9806.0
2025-01-17 12:30:00,940.11,941.33,939.85,940.5,3087.0,937.8572,939.0743,937.5978,938.2463,3087.0
2025-01-17 12:35:00,940.65,940.73,940.06,940.57,3870.0,938.3959,938.4757,937.8073,938.3161,3870.0
2025-01-17 12:40:00,940.39,940.43,939.19,939.34,3308.0,938.1366,938.1765,936.9394,937.0891,3308.0
2025-01-17 12:45:00,939.41,939.92,939.26,939.77,4366.0,937.1589,937.6677,937.0093,937.518,4366.0
2025-01-17 12:50:00,939.58,939.67,938.83,939.52,3918.0,937.3285,937.4183,936.5803,937.2686,3918.0
2025-01-17 12:55:00,939.5,939.51,938.64,939.16,6571.0,937.2487,937.2587,936.3907,936.9095,6571.0
2025-01-17 13:00:00,939.44,939.5,938.3,939.07,2818.0,937.1888,937.2487,936.0516,936.8197,2818.0
2025-01-17 13:05:00,939.07,940.29,939.07,940.0,2377.0,936.8197,938.0368,936.8197,937.7475,2377.0
2025-01-17 13:10:00,940.28,940.81,940.27,940.3,4494.0,938.0268,938.5555,938.0168,938.0468,4494.0
2025-01-17 13:15:00,940.27,940.5,939.43,939.43,1915.0,938.0168,938.2463,937.1789,937.1789,1915.0
2025-01-17 13:20:00,939.61,940.15,939.47,939.91,4498.0,937.3584,937.8971,937.2188,937.6577,4498.0
2025-01-17 13:25:00,940.16,940.28,938.62,938.85,3547.0,937.9071,938.0268,936.3708,936.6002,3547.0
2025-01-17 13:30:00,938.83,939.35,938.82,938.89,1400.0,936.5803,937.099,936.5703,936.6401,1400.0
2025-01-17 13:35:00,938.32,939.11,938.32,938.6,2106.0,936.0715,936.8596,936.0715,936.3508,2106.0
2025-01-17 13:40:00,938.87,939.01,937.96,938.03,3472.0,936.6202,936.7599,935.7124,935.7822,3472.0
2025-01-17 13:45:00,938.2,939.13,938.19,938.67,5553.0,935.9518,936.8796,935.9418,936.4207,5553.0
2025-01-17 13:50:00,938.67,938.67,937.85,938.49,4228.0,936.4207,936.4207,935.6026,936.2411,4228.0
2025-01-17 13:55:00,938.56,938.56,937.99,938.2,1966.0,936.3109,936.3109,935.7423,935.9518,1966.0
2025-01-17 14:00:00,938.39,938.8,937.88,937.88,2199.0,936.1413,936.5504,935.6326,935.6326,2199.0
2025-01-17 14:05:00,938.13,938.17,937.15,937.24,4008.0,935.882,935.9219,934.9043,934.9941,4008.0
2025-01-17 14:10:00,937.24,937.45,936.91,937.45,3540.0,934.9941,935.2036,934.6649,935.2036,3540.0
2025-01-17 14:15:00,937.48,938.01,937.38,937.8,2138.0,935.2335,935.7623,935.1338,935.5528,2138.0
2025-01-17 14:20:00,937.57,938.98,937.44,938.5,4944.0,935.3233,936.7299,935.1936,936.2511,4944.0
2025-01-17 14:25:00,938.94,939.0,938.29,938.34,3530.0,936.69,936.7499,936.0416,936.0915,3530.0
2025-01-17 14:30:00,938.4,938.69,937.82,938.33,3142.0,936.1513,936.4406,935.5727,936.0815,3142.0
2025-01-17 14:35:00,938.32,939.07,938.3,938.3,2705.0,936.0715,936.8197,936.0516,936.0516,2705.0
2025-01-17 14:40:00,938.53,938.9,938.46,938.88,1225.0,936.281,936.6501,936.2112,936.6302,1225.0
2025-01-17 14:45:00,938.82,938.99,938.36,938.67,5117.0,936.5703,936.7399,936.1114,936.4207,5117.0
2025-01-17 14:50:00,938.96,938.97,937.68,937.92,3835.0,936.71,936.72,935.433,935.6725,3835.0
2025-01-17 14:55:00,938.09,939.03,937.9,939.03,5430.0,935.8421,936.7798,935.6525,936.7798,5430.0
2025-01-17 15:00:00,938.78,939.37,938.57,939.35,3859.0,936.5304,937.119,936.3209,937.099,3859.0
2025-01-17 15:05:00,939.13,940.0,938.88,939.97,5008.0,936.8796,937.7475,936.6302,937.7176,5008.0
2025-01-17 15:10:00,939.95,940.72,939.95,940.12,4276.0,937.6976,938.4658,937.6976,937.8672,4276.0
2025-01-17 15:15:00,939.85,940.2,939.47,940.2,4861.0,937.5978,937.947,937.2188,937.947,4861.0
2025-01-17 15:20:00,939.93,940.79,939.92,940.18,6123.0,937.6777,938.5356,937.6677,937.9271,6123.0
2025-01-17 15:25:00,940.18,940.18,939.45,939.45,8488.0,937.9271,937.9271,937.1988,937.1988,8488.0
2025-01-17 15:30:00,939.42,940.4,939.01,940.26,5408.0,937.1689,938.1465,936.7599,938.0069,5408.0
2025-01-17 15:35:00,939.99,940.48,939.88,940.37,6495.0,937.7375,938.2263,937.6278,938.1166,6495.0
2025-01-17 15:40:00,940.26,940.52,939.03,939.81,14218.0,938.0069,938.2662,936.7798,937.5579,14218.0
2025-01-17 15:45:00,939.8,940.81,939.53,940.75,15168.0,937.548,938.5555,937.2786,938.4957,15168.0
2025-01-17 15:50:00,940.92,943.06,940.16,942.38,27024.0,938.6653,940.8002,937.9071,940.1218,27024.0
2025-01-17 15:55:00,942.33,943.8,941.93,943.29,47771.0,940.0719,941.5384,939.6729,941.0296,47771.0
2025-01-21 09:30:00,945.25,951.75,944.34,950.59,73438.0,942.9849,949.4693,942.0771,948.3121,73438.0
2025-01-21 09:35:00,950.97,953.4,948.5,948.84,12386.0,948.6912,951.1154,946.2271,946.5663,12386.0
2025-01-21 09:40:00,948.5,950.2,945.99,950.09,14697.0,946.2271,947.923,943.7231,947.8133,14697.0
2025-01-21 09:45:00,950.2,951.56,948.74,950.61,19374.0,947.923,949.2798,946.4665,948.3321,19374.0
2025-01-21 09:50:00,951.12,953.16,950.23,951.24,28050.0,948.8408,950.876,947.953,948.9606,28050.0
2025-01-21 09:55:00,950.8,952.88,950.8,952.28,7842.0,948.5216,950.5966,948.5216,949.9981,7842.0
2025-01-21 10:00:00,952.28,954.58,951.13,954.21,24349.0,949.9981,952.2926,948.8508,951.9234,24349.0
2025-01-21 10:05:00,954.17,956.55,954.16,955.58,15076.0,951.8835,954.2578,951.8736,953.2902,15076.0
2025-01-21 10:10:00,955.29,955.41,950.97,951.29,14626.0,953.0008,953.1206,948.6912,949.0104,14626.0
2025-01-21 10:15:00,951.29,954.49,950.51,954.49,18181.0,949.0104,952.2028,948.2323,952.2028,18181.0
2025-01-21 10:20:00,953.75,954.8,953.5,953.5,8208.0,951.4645,952.512,951.2151,951.2151,8208.0
2025-01-21 10:25:00,954.0,954.0,951.42,951.42,3802.0,951.7139,951.7139,949.1401,949.1401,3802.0
2025-01-21 10:30:00,951.91,952.76,951.37,951.63,7876.0,949.6289,950.4769,949.0902,949.3496,7876.0
2025-01-21 10:35:00,951.62,951.92,951.02,951.02,6186.0,949.3396,949.6389,948.7411,948.7411,6186.0
2025-01-21 10:40:00,951.93,953.88,951.87,953.88,5393.0,949.6489,951.5942,949.589,951.5942,5393.0
2025-01-21 10:45:00,953.98,954.24,952.59,952.59,4790.0,951.694,951.9534,950.3073,950.3073,4790.0
2025-01-21 10:50:00,953.0,953.68,951.0,951.9,6147.0,950.7163,951.3947,948.7211,949.619,6147.0
2025-01-21 10:55:00,951.86,953.46,951.76,953.07,13938.0,949.5791,951.1752,949.4793,950.7862,13938.0
2025-01-21 11:00:00,952.41,952.41,950.88,951.26,2699.0,950.1278,950.1278,948.6014,948.9805,2699.0
2025-01-21 11:05:00,951.63,954.24,951.63,954.02,4658.0,949.3496,951.9534,949.3496,951.7339,4658.0
2025-01-21 11:10:00,954.03,954.03,952.68,953.61,3903.0,951.7439,951.7439,950.3971,951.3249,3903.0
2025-01-21 11:15:00,953.5,953.54,951.68,952.07,1920.0,951.2151,951.255,949.3995,949.7886,1920.0
2025-01-21 11:20:00,952.07,952.99,951.26,951.63,9972.0,949.7886,950.7064,948.9805,949.3496,9972.0
2025-01-21 11:25:00,951.63,951.68,950.46,950.74,7150.0,949.3496,949.3995,948.1824,948.4618,7150.0
2025-01-21 11:30:00,950.74,952.8,950.73,951.9,7774.0,948.4618,950.5168,948.4518,949.619,7774.0
2025-01-21 11:35:00,952.26,952.8,951.22,951.56,2254.0,949.9781,950.5168,948.9406,949.2798,2254.0
2025-01-21 11:40:00,952.0,952.0,950.91,951.46,6200.0,949.7187,949.7187,948.6313,949.18,6200.0
2025-01-21 11:45:00,951.5,952.51,950.75,951.89,9225.0,949.2199,950.2275,948.4717,949.609,9225.0
2025-01-21 11:50:00,951.84,954.0,951.83,954.0,9910.0,949.5591,951.7139,949.5491,951.7139,9910.0
2025-01-21 11:55:00,953.78,954.81,953.78,954.34,6122.0,951.4945,952.522,951.4945,952.0531,6122.0
2025-01-21 12:00:00,954.15,954.25,952.92,952.92,1891.0,951.8636,951.9633,950.6365,950.6365,1891.0
2025-01-21 12:05:00,953.88,953.88,951.89,951.91,4727.0,951.5942,951.5942,949.609,949.6289,4727.0
2025-01-21 12:10:00,951.96,952.27,951.14,951.14,3633.0,949.6788,949.9881,948.8608,948.8608,3633.0
2025-01-21 12:15:00,951.54,951.54,949.3,949.34,7396.0,949.2598,949.2598,947.0252,947.0651,7396.0
2025-01-21 12:20:00,949.66,950.79,949.43,950.4,6463.0,947.3843,948.5116,947.1549,948.1226,6463.0
2025-01-21 12:25:00,950.62,950.78,949.47,950.31,4730.0,948.342,948.5017,947.1948,948.0328,4730.0
2025-01-21 12:30:00,950.11,950.36,949.4,949.85,6802.0,947.8333,948.0827,947.125,947.5739,6802.0
2025-01-21 12:35:00,949.78,950.63,949.33,949.58,7872.0,947.5041,948.352,947.0551,947.3045,7872.0
2025-01-21 12:40:00,950.08,950.53,949.1,949.42,10565.0,947.8033,948.2523,946.8257,947.1449,10565.0
2025-01-21 12:45:00,949.33,950.34,949.33,949.9,3669.0,947.0551,948.0627,947.0551,947.6238,3669.0
2025-01-21 12:50:00,949.5,949.66,948.84,948.87,4239.0,947.2247,947.3843,946.5663,946.5962,4239.0
2025-01-21 12:55:00,948.45,949.21,947.34,948.82,5790.0,946.1772,946.9354,945.0699,946.5464,5790.0
2025-01-21 13:00:00,948.82,948.82,947.04,948.41,5022.0,946.5464,946.5464,944.7706,946.1373,5022.0
2025-01-21 13:05:00,947.88,948.96,947.88,948.96,1655.0,945.6086,946.686,945.6086,946.686,1655.0
2025-01-21 13:10:00,948.78,949.4,947.85,949.12,6289.0,946.5064,947.125,945.5787,946.8456,6289.0
2025-01-21 13:15:00,949.26,950.2,949.26,949.73,3238.0,946.9853,947.923,946.9853,947.4542,3238.0
2025-01-21 13:20:00,949.87,949.96,949.22,949.5,1986.0,947.5938,947.6836,946.9454,947.2247,1986.0
2025-01-21 13:25:00,949.64,949.64,948.33,948.61,2465.0,947.3644,947.3644,946.0575,946.3369,2465.0
2025-01-21 13:30:00,948.61,949.24,948.32,949.24,1819.0,946.3369,946.9653,946.0476,946.9653,1819.0
2025-01-21 13:35:00,949.35,950.2,948.92,949.43,4149.0,947.0751,947.923,946.6461,947.1549,4149.0
2025-01-21 13:40:00,949.78,950.39,949.78,950.25,4450.0,947.5041,948.1126,947.5041,947.9729,4450.0
2025-01-21 13:45:00,950.25,950.33,949.24,949.24,2221.0,947.9729,948.0527,946.9653,946.9653,2221.0
2025-01-21 13:50:00,949.25,949.51,949.07,949.28,4104.0,946.9753,947.2347,946.7958,947.0053,4104.0
2025-01-21 13:55:00,949.43,949.43,948.87,948.87,3605.0,947.1549,947.1549,946.5962,946.5962,3605.0
2025-01-21 14:00:00,948.6,948.66,948.18,948.44,1000.0,946.3269,946.3867,945.9079,946.1673,1000.0
2025-01-21 14:05:00,948.28,948.54,947.86,948.31,12360.0,946.0076,946.267,945.5887,946.0376,12360.0
2025-01-21 14:10:00,948.17,948.53,947.24,947.24,4421.0,945.8979,946.257,944.9701,944.9701,4421.0
2025-01-21 14:15:00,947.05,947.05,945.71,946.75,3955.0,944.7806,944.7806,943.4438,944.4813,3955.0
2025-01-21 14:20:00,946.62,946.77,945.83,945.83,3129.0,944.3516,944.5013,943.5635,943.5635,3129.0
2025-01-21 14:25:00,946.07,946.73,946.06,946.15,3545.0,943.8029,944.4614,943.793,943.8828,3545.0
2025-01-21 14:30:00,946.02,946.26,945.59,945.6,2970.0,943.7531,943.9925,943.3241,943.3341,2970.0
2025-01-21 14:35:00,945.59,945.7,944.51,944.65,5378.0,943.3241,943.4338,942.2467,942.3863,5378.0
2025-01-21 14:40:00,944.64,945.02,944.3,944.64,3835.0,942.3764,942.7555,942.0372,942.3764,3835.0
2025-01-21 14:45:00,944.56,944.56,943.5,944.45,2276.0,942.2966,942.2966,941.2391,942.1868,2276.0
2025-01-21 14:50:00,944.53,944.53,943.96,944.22,3053.0,942.2666,942.2666,941.698,941.9574,3053.0
2025-01-21 14:55:00,944.47,945.16,944.36,944.83,2193.0,942.2068,942.8951,942.097,942.5659,2193.0
2025-01-21 15:00:00,944.84,944.98,944.12,944.98,2202.0,942.5759,942.7156,941.8576,942.7156,2202.0
2025-01-21 15:05:00,945.02,945.02,943.84,943.84,3734.0,942.7555,942.7555,941.5783,941.5783,3734.0
2025-01-21 15:10:00,943.73,944.26,943.52,944.02,3218.0,941.4686,941.9973,941.2591,941.7579,3218.0
2025-01-21 15:15:00,943.97,944.75,943.92,944.75,2518.0,941.708,942.4861,941.6581,942.4861,2518.0
2025-01-21 15:20:00,944.82,944.99,944.4,944.4,6429.0,942.5559,942.7255,942.1369,942.1369,6429.0
2025-01-21 15:25:00,944.33,944.95,944.19,944.53,3474.0,942.0671,942.6856,941.9274,942.2666,3474.0
2025-01-21 15:30:00,944.56,945.35,944.53,944.93,9895.0,942.2966,943.0847,942.2666,942.6657,9895.0
2025-01-21 15:35:00,944.91,944.96,944.01,944.74,6410.0,942.6457,942.6956,941.7479,942.4761,6410.0
2025-01-21 15:40:00,944.8,945.35,944.56,945.04,8415.0,942.536,943.0847,942.2966,942.7754,8415.0
2025-01-21 15:45:00,944.98,945.25,944.44,945.02,4877.0,942.7156,942.9849,942.1768,942.7555,4877.0
2025-01-21 15:50:00,945.31,947.74,945.31,946.66,16463.0,943.0448,945.4689,943.0448,944.3915,16463.0
2025-01-21 15:55:00,947.16,948.09,946.91,947.54,16918.0,944.8903,945.8181,944.6409,945.2694,16918.0
2025-01-22 09:30:00,950.8,951.23,947.73,948.17,42106.0,948.5216,948.9506,945.459,945.8979,42106.0
2025-01-22 09:35:00,948.39,951.49,947.96,950.84,12001.0,946.1174,949.21,945.6884,948.5615,12001.0
2025-01-22 09:40:00,950.18,951.94,949.95,951.56,6015.0,947.9031,949.6589,947.6736,949.2798,6015.0
2025-01-22 09:45:00,951.22,951.37,947.38,947.61,5898.0,948.9406,949.0902,945.1098,945.3393,5898.0
2025-01-22 09:50:00,947.2,948.18,946.0,947.9,6426.0,944.9302,945.9079,943.7331,945.6286,6426.0
2025-01-22 09:55:00,947.28,948.9,947.28,948.2,5159.0,945.01,946.6262,945.01,945.9278,5159.0
2025-01-22 10:00:00,948.0,948.15,944.15,945.37,6994.0,945.7283,945.878,941.8875,943.1046,6994.0
2025-01-22 10:05:00,945.49,945.49,943.3,944.34,10553.0,943.2243,943.2243,941.0396,942.0771,10553.0
2025-01-22 10:10:00,944.2,945.0,943.3,943.46,9185.0,941.9374,942.7355,941.0396,941.1992,9185.0
2025-01-22 10:15:00,944.16,945.32,943.93,944.59,7981.0,941.8975,943.0547,941.6681,942.3265,7981.0
2025-01-22 10:20:00,944.9,946.01,944.3,944.63,6952.0,942.6357,943.7431,942.0372,942.3664,6952.0
2025-01-22 10:25:00,944.11,944.65,942.75,944.4,14153.0,941.8476,942.3863,940.4909,942.1369,14153.0
2025-01-22 10:30:00,944.53,944.98,943.53,943.53,3650.0,942.2666,942.7156,941.269,941.269,3650.0
2025-01-22 10:35:00,943.48,943.74,942.15,942.34,5592.0,941.2191,941.4785,939.8923,940.0819,5592.0
2025-01-22 10:40:00,942.32,942.32,940.23,940.57,9006.0,940.0619,940.0619,937.9769,938.3161,9006.0
2025-01-22 10:45:00,940.11,941.8,940.11,941.09,6986.0,937.8572,939.5432,937.8572,938.8349,6986.0
2025-01-22 10:50:00,941.18,942.91,940.69,941.96,7356.0,938.9247,940.6505,938.4358,939.7028,7356.0
2025-01-22 10:55:00,942.17,942.71,941.34,941.63,6159.0,939.9123,940.451,939.0843,939.3736,6159.0
2025-01-22 11:00:00,941.63,942.46,941.3,942.29,4466.0,939.3736,940.2016,939.0444,940.032,4466.0
2025-01-22 11:05:00,941.84,942.34,941.69,942.3,2846.0,939.5831,940.0819,939.4334,940.042,2846.0
2025-01-22 11:10:00,942.33,942.88,941.86,942.4,7314.0,940.0719,940.6206,939.603,940.1417,7314.0
2025-01-22 11:15:00,942.29,943.46,942.17,943.21,4217.0,940.032,941.1992,939.9123,940.9498,4217.0
2025-01-22 11:20:00,942.8,942.86,941.34,941.91,3097.0,940.5408,940.6006,939.0843,939.6529,3097.0
2025-01-22 11:25:00,941.3,942.45,940.95,941.99,4299.0,939.0444,940.1916,938.6952,939.7327,4299.0
2025-01-22 11:30:00,942.2,943.01,942.0,942.99,5538.0,939.9422,940.7503,939.7427,940.7303,5538.0
2025-01-22 11:35:00,942.75,943.17,942.35,942.92,4018.0,940.4909,940.9099,940.0919,940.6605,4018.0
2025-01-22 11:40:00,942.65,943.18,942.41,943.01,5651.0,940.3911,940.9199,940.1517,940.7503,5651.0
2025-01-22 11:45:00,942.65,943.18,942.47,942.71,3549.0,940.3911,940.9199,940.2116,940.451,3549.0
2025-01-22 11:50:00,943.15,944.12,942.61,943.78,2615.0,940.8899,941.8576,940.3512,941.5184,2615.0
2025-01-22 11:55:00,943.99,944.55,943.58,943.71,3772.0,941.7279,942.2866,941.3189,941.4486,3772.0
2025-01-22 12:00:00,943.58,944.42,943.57,944.36,4589.0,941.3189,942.1569,941.3089,942.097,4589.0
2025-01-22 12:05:00,943.52,944.43,943.43,943.44,3495.0,941.2591,942.1669,941.1693,941.1792,3495.0
2025-01-22 12:10:00,943.78,943.78,942.67,942.72,2419.0,941.5184,941.5184,940.4111,940.461,2419.0
2025-01-22 12:15:00,943.05,943.13,942.34,942.34,1306.0,940.7902,940.87,940.0819,940.0819,1306.0
2025-01-22 12:20:00,942.51,942.99,942.3,942.89,2208.0,940.2515,940.7303,940.042,940.6306,2208.0
2025-01-22 12:25:00,942.64,942.89,942.04,942.04,5134.0,940.3812,940.6306,939.7826,939.7826,5134.0
2025-01-22 12:30:00,942.54,943.22,942.47,942.69,2337.0,940.2814,940.9598,940.2116,940.431,2337.0
2025-01-22 12:35:00,942.45,942.94,942.42,942.84,2004.0,940.1916,940.6804,940.1617,940.5807,2004.0
2025-01-22 12:40:00,942.59,942.7,941.88,942.45,4523.0,940.3313,940.441,939.623,940.1916,4523.0
2025-01-22 12:45:00,942.74,942.74,942.51,942.51,942.0,940.4809,940.4809,940.2515,940.2515,942.0
2025-01-22 12:50:00,942.7,943.99,942.7,943.85,4184.0,940.441,941.7279,940.441,941.5883,4184.0
2025-01-22 12:55:00,944.22,944.23,943.28,943.29,5496.0,941.9574,941.9674,941.0196,941.0296,5496.0
2025-01-22 13:00:00,943.29,943.4,942.6,943.39,5218.0,941.0296,941.1393,940.3413,941.1294,5218.0
2025-01-22 13:05:00,943.49,943.49,942.23,942.42,1903.0,941.2291,941.2291,939.9721,940.1617,1903.0
2025-01-22 13:10:00,942.33,942.35,941.97,942.3,1173.0,940.0719,940.0919,939.7128,940.042,1173.0
2025-01-22 13:15:00,942.59,942.67,942.21,942.33,1016.0,940.3313,940.4111,939.9522,940.0719,1016.0
2025-01-22 13:20:00,942.34,942.67,942.02,942.61,3672.0,940.0819,940.4111,939.7626,940.3512,3672.0
2025-01-22 13:25:00,942.48,942.72,942.06,942.43,2926.0,940.2215,940.461,939.8026,940.1717,2926.0
2025-01-22 13:30:00,942.48,943.3,942.48,942.75,1400.0,940.2215,941.0396,940.2215,940.4909,1400.0
2025-01-22 13:35:00,942.75,943.55,942.59,943.24,3168.0,940.4909,941.289,940.3313,940.9797,3168.0
2025-01-22 13:40:00,943.35,943.35,942.54,942.61,2674.0,941.0895,941.0895,940.2814,940.3512,2674.0
2025-01-22 13:45:00,942.85,943.77,942.85,943.05,2260.0,940.5907,941.5085,940.5907,940.7902,2260.0
2025-01-22 13:50:00,943.58,943.94,943.33,943.52,2802.0,941.3189,941.678,941.0695,941.2591,2802.0
2025-01-22 13:55:00,943.22,943.27,942.69,943.26,1929.0,940.9598,941.0097,940.431,940.9997,1929.0
2025-01-22 14:00:00,942.68,943.03,942.27,942.54,4880.0,940.4211,940.7702,940.012,940.2814,4880.0
2025-01-22 14:05:00,942.61,942.61,941.38,941.38,1931.0,940.3512,940.3512,939.1242,939.1242,1931.0
2025-01-22 14:10:00,941.9,942.04,941.59,941.59,1678.0,939.6429,939.7826,939.3337,939.3337,1678.0
2025-01-22 14:15:00,941.9,941.9,940.5,941.2,7179.0,939.6429,939.6429,938.2463,938.9446,7179.0
2025-01-22 14:20:00,940.5,941.2,940.28,940.88,4726.0,938.2463,938.9446,938.0268,938.6254,4726.0
2025-01-22 14:25:00,940.53,940.54,939.5,939.7,7729.0,938.2762,938.2862,937.2487,937.4482,7729.0
2025-01-22 14:30:00,939.7,940.04,939.66,940.04,2066.0,937.4482,937.7874,937.4083,937.7874,2066.0
2025-01-22 14:35:00,939.9,940.67,939.6,939.6,5591.0,937.6477,938.4159,937.3484,937.3484,5591.0
2025-01-22 14:40:00,940.01,940.01,939.33,939.78,7104.0,937.7575,937.7575,937.0791,937.528,7104.0
2025-01-22 14:45:00,939.72,940.59,939.24,940.59,3744.0,937.4682,938.3361,936.9893,938.3361,3744.0
2025-01-22 14:50:00,940.79,940.8,940.23,940.37,2643.0,938.5356,938.5456,937.9769,938.1166,2643.0
2025-01-22 14:55:00,940.4,940.98,940.4,940.98,2119.0,938.1465,938.7251,938.1465,938.7251,2119.0
2025-01-22 15:00:00,940.75,941.49,940.52,941.36,3469.0,938.4957,939.2339,938.2662,939.1042,3469.0
2025-01-22 15:05:00,941.36,942.0,941.29,941.67,2553.0,939.1042,939.7427,939.0344,939.4135,2553.0
2025-01-22 15:10:00,941.71,941.74,941.21,941.35,2503.0,939.4534,939.4833,938.9546,939.0943,2503.0
2025-01-22 15:15:00,941.37,941.94,941.15,941.81,2880.0,939.1142,939.6828,938.8947,939.5532,2880.0
2025-01-22 15:20:00,942.0,942.0,940.91,941.2,10206.0,939.7427,939.7427,938.6553,938.9446,10206.0
2025-01-22 15:25:00,941.4,941.86,941.39,941.43,3242.0,939.1441,939.603,939.1342,939.1741,3242.0
2025-01-22 15:30:00,941.21,942.4,941.21,942.03,4988.0,938.9546,940.1417,938.9546,939.7726,4988.0
2025-01-22 15:35:00,941.98,942.44,941.79,942.03,2631.0,939.7227,940.1816,939.5332,939.7726,2631.0
2025-01-22 15:40:00,941.83,942.23,941.39,941.57,3305.0,939.5731,939.9721,939.1342,939.3137,3305.0
2025-01-22 15:45:00,941.78,942.13,941.44,941.59,5488.0,939.5232,939.8724,939.184,939.3337,5488.0
2025-01-22 15:50:00,941.23,943.82,941.23,943.61,18729.0,938.9745,941.5583,938.9745,941.3488,18729.0
2025-01-22 15:55:00,943.79,944.85,943.45,944.68,32887.0,941.5284,942.5859,941.1892,942.4163,32887.0
2025-01-23 09:30:00,941.69,941.69,936.48,938.46,35766.0,939.4334,939.4334,934.2359,936.2112,35766.0
2025-01-23 09:35:00,938.46,939.79,937.09,939.3,7200.0,936.2112,937.538,934.8445,937.0492,7200.0
2025-01-23 09:40:00,939.76,942.71,939.41,942.41,5573.0,937.5081,940.451,937.1589,940.1517,5573.0
2025-01-23 09:45:00,942.43,942.64,941.55,941.81,4542.0,940.1717,940.3812,939.2938,939.5532,4542.0
2025-01-23 09:50:00,941.74,942.32,941.1,941.5,2687.0,939.4833,940.0619,938.8449,939.2439,2687.0
2025-01-23 09:55:00,940.9,940.9,939.99,939.99,2160.0,938.6453,938.6453,937.7375,937.7375,2160.0
2025-01-23 10:00:00,940.51,940.64,939.96,940.38,2269.0,938.2563,938.386,937.7076,938.1266,2269.0
2025-01-23 10:05:00,940.38,941.9,939.06,941.42,6717.0,938.1266,939.6429,936.8097,939.1641,6717.0
2025-01-23 10:10:00,941.32,942.64,940.73,942.51,6086.0,939.0643,940.3812,938.4757,940.2515,6086.0
2025-01-23 10:15:00,942.65,942.65,940.43,940.93,6501.0,940.3911,940.3911,938.1765,938.6753,6501.0
2025-01-23 10:20:00,940.49,940.86,939.6,939.61,2848.0,938.2363,938.6054,937.3484,937.3584,2848.0
2025-01-23 10:25:00,939.06,939.06,937.01,937.01,7953.0,936.8097,936.8097,934.7647,934.7647,7953.0
2025-01-23 10:30:00,937.46,938.13,936.7,937.7,9863.0,935.2136,935.882,934.4554,935.453,9863.0
2025-01-23 10:35:00,937.93,938.41,937.26,938.32,7500.0,935.6824,936.1613,935.0141,936.0715,7500.0
2025-01-23 10:40:00,938.6,938.6,937.26,937.48,5740.0,936.3508,936.3508,935.0141,935.2335,5740.0
2025-01-23 10:45:00,937.62,938.35,937.34,938.35,2388.0,935.3732,936.1014,935.0939,936.1014,2388.0
2025-01-23 10:50:00,938.19,939.1,937.9,939.04,5257.0,935.9418,936.8496,935.6525,936.7898,5257.0
2025-01-23 10:55:00,939.27,939.27,938.08,938.51,2494.0,937.0192,937.0192,935.8321,936.2611,2494.0
2025-01-23 11:00:00,938.51,938.87,937.95,938.63,3119.0,936.2611,936.6202,935.7024,936.3808,3119.0
2025-01-23 11:05:00,938.54,938.82,937.75,937.88,3109.0,936.291,936.5703,935.5029,935.6326,3109.0
2025-01-23 11:10:00,938.39,938.7,937.6,938.7,1815.0,936.1413,936.4506,935.3532,936.4506,1815.0
2025-01-23 11:15:00,938.71,939.05,938.42,938.68,1682.0,936.4606,936.7998,936.1713,936.4307,1682.0
2025-01-23 11:20:00,938.79,938.86,938.4,938.86,934.0,936.5404,936.6102,936.1513,936.6102,934.0
2025-01-23 11:25:00,938.78,939.17,938.72,938.75,808.0,936.5304,936.9195,936.4706,936.5005,808.0
2025-01-23 11:30:00,939.56,939.56,938.7,939.08,4178.0,937.3085,937.3085,936.4506,936.8297,4178.0
2025-01-23 11:35:00,938.7,939.25,938.33,939.02,1765.0,936.4506,936.9993,936.0815,936.7698,1765.0
2025-01-23 11:40:00,939.3,939.73,939.07,939.49,2236.0,937.0492,937.4781,936.8197,937.2387,2236.0
2025-01-23 11:45:00,939.72,940.21,939.49,939.87,2342.0,937.4682,937.957,937.2387,937.6178,2342.0
2025-01-23 11:50:00,940.0,940.12,939.8,940.08,3394.0,937.7475,937.8672,937.548,937.8273,3394.0
2025-01-23 11:55:00,940.05,941.0,940.0,940.22,4502.0,937.7974,938.7451,937.7475,937.967,4502.0
2025-01-23 12:00:00,940.31,940.85,940.2,940.74,1438.0,938.0567,938.5955,937.947,938.4857,1438.0
2025-01-23 12:05:00,940.65,940.99,940.54,940.84,890.0,938.3959,938.7351,938.2862,938.5855,890.0
2025-01-23 12:10:00,940.68,940.69,939.1,939.31,6601.0,938.4259,938.4358,936.8496,937.0591,6601.0
2025-01-23 12:15:00,939.33,939.5,938.38,939.5,6576.0,937.0791,937.2487,936.1314,937.2487,6576.0
2025-01-23 12:20:00,939.28,939.28,938.75,938.75,2821.0,937.0292,937.0292,936.5005,936.5005,2821.0
2025-01-23 12:25:00,938.98,939.26,938.25,938.51,1791.0,936.7299,937.0093,936.0017,936.2611,1791.0
2025-01-23 12:30:00,938.17,938.95,938.0,938.02,2906.0,935.9219,936.7,935.7523,935.7722,2906.0
2025-01-23 12:35:00,938.03,938.48,937.75,937.75,1451.0,935.7822,936.2311,935.5029,935.5029,1451.0
2025-01-23 12:40:00,937.45,937.76,937.42,937.42,910.0,935.2036,935.5129,935.1737,935.1737,910.0
2025-01-23 12:45:00,937.68,938.6,937.67,938.6,1010.0,935.433,936.3508,935.4231,936.3508,1010.0
2025-01-23 12:50:00,938.32,938.96,938.31,938.57,2346.0,936.0715,936.71,936.0615,936.3209,2346.0
2025-01-23 12:55:00,938.25,938.64,938.25,938.64,1805.0,936.0017,936.3907,936.0017,936.3907,1805.0
2025-01-23 13:00:00,938.62,938.72,938.41,938.71,1653.0,936.3708,936.4706,936.1613,936.4606,1653.0
2025-01-23 13:05:00,938.63,938.9,938.56,938.69,1291.0,936.3808,936.6501,936.3109,936.4406,1291.0
2025-01-23 13:10:00,938.77,939.18,938.77,939.18,720.0,936.5204,936.9295,936.5204,936.9295,720.0
2025-01-23 13:15:00,939.45,939.59,939.32,939.46,1000.0,937.1988,937.3385,937.0691,937.2088,1000.0
2025-01-23 13:20:00,939.47,940.5,939.47,940.23,2658.0,937.2188,938.2463,937.2188,937.9769,2658.0
2025-01-23 13:25:00,939.89,940.4,939.82,940.12,2168.0,937.6378,938.1465,937.5679,937.8672,2168.0
2025-01-23 13:30:00,940.33,940.7,940.32,940.51,3473.0,938.0767,938.4458,938.0667,938.2563,3473.0
2025-01-23 13:35:00,940.9,941.09,940.77,940.9,1176.0,938.6453,938.8349,938.5156,938.6453,1176.0
2025-01-23 13:40:00,940.9,941.09,940.27,940.33,1769.0,938.6453,938.8349,938.0168,938.0767,1769.0
2025-01-23 13:45:00,940.17,940.18,939.81,939.81,589.0,937.9171,937.9271,937.5579,937.5579,589.0
2025-01-23 13:50:00,939.82,940.35,939.62,940.33,2368.0,937.5679,938.0966,937.3684,938.0767,2368.0
2025-01-23 13:55:00,940.2,940.65,940.15,940.31,1017.0,937.947,938.3959,937.8971,938.0567,1017.0
2025-01-23 14:00:00,940.26,940.48,940.13,940.34,1262.0,938.0069,938.2263,937.8772,938.0867,1262.0
2025-01-23 14:05:00,940.34,940.34,939.94,940.0,1176.0,938.0867,938.0867,937.6876,937.7475,1176.0
2025-01-23 14:10:00,939.81,939.99,939.69,939.94,708.0,937.5579,937.7375,937.4382,937.6876,708.0
2025-01-23 14:15:00,939.94,940.2,939.4,939.7,1833.0,937.6876,937.947,937.1489,937.4482,1833.0
2025-01-23 14:20:00,939.68,941.41,939.37,941.4,3561.0,937.4283,939.1541,937.119,939.1441,3561.0
2025-01-23 14:25:00,941.12,941.95,941.02,941.66,1321.0,938.8648,939.6928,938.765,939.4035,1321.0
2025-01-23 14:30:00,941.95,942.0,941.12,941.29,5770.0,939.6928,939.7427,938.8648,939.0344,5770.0
2025-01-23 14:35:00,941.46,942.01,941.13,941.48,7406.0,939.204,939.7527,938.8748,939.2239,7406.0
2025-01-23 14:40:00,941.53,942.3,941.43,941.74,2408.0,939.2738,940.042,939.1741,939.4833,2408.0
2025-01-23 14:45:00,941.51,941.61,941.13,941.61,1304.0,939.2539,939.3536,938.8748,939.3536,1304.0
2025-01-23 14:50:00,941.27,941.51,940.89,941.44,2526.0,939.0144,939.2539,938.6354,939.184,2526.0
2025-01-23 14:55:00,941.45,941.95,941.3,941.69,1692.0,939.194,939.6928,939.0444,939.4334,1692.0
2025-01-23 15:00:00,941.7,941.95,940.8,941.35,2080.0,939.4434,939.6928,938.5456,939.0943,2080.0
2025-01-23 15:05:00,941.2,941.78,941.15,941.78,3068.0,938.9446,939.5232,938.8947,939.5232,3068.0
2025-01-23 15:10:00,941.52,941.9,941.29,941.43,2419.0,939.2638,939.6429,939.0344,939.1741,2419.0
2025-01-23 15:15:00,941.17,941.45,940.72,941.0,3378.0,938.9147,939.194,938.4658,938.7451,3378.0
2025-01-23 15:20:00,940.78,941.16,940.6,940.7,5295.0,938.5256,938.9047,938.3461,938.4458,5295.0
2025-01-23 15:25:00,941.0,941.22,940.62,940.84,3062.0,938.7451,938.9646,938.366,938.5855,3062.0
2025-01-23 15:30:00,940.81,941.37,940.79,941.24,2298.0,938.5555,939.1142,938.5356,938.9845,2298.0
2025-01-23 15:35:00,941.33,942.37,941.09,942.07,5004.0,939.0743,940.1118,938.8349,939.8125,5004.0
2025-01-23 15:40:00,942.18,942.45,941.81,942.03,6289.0,939.9223,940.1916,939.5532,939.7726,6289.0
2025-01-23 15:45:00,942.13,942.3,941.61,941.62,8848.0,939.8724,940.042,939.3536,939.3636,8848.0
2025-01-23 15:50:00,942.16,943.39,941.93,942.51,13624.0,939.9023,941.1294,939.6729,940.2515,13624.0
2025-01-23 15:55:00,941.77,942.71,940.6,941.98,33701.0,939.5132,940.451,938.3461,939.7227,33701.0
2025-01-24 09:30:00,942.16,942.29,939.09,940.08,27468.0,939.9023,940.032,936.8397,937.8273,27468.0
2025-01-24 09:35:00,940.38,941.03,939.53,940.22,4469.0,938.1266,938.775,937.2786,937.967,4469.0
2025-01-24 09:40:00,940.71,942.73,940.41,942.45,2393.0,938.4558,940.4709,938.1565,940.1916,2393.0
2025-01-24 09:45:00,942.9,943.0,940.69,941.05,1996.0,940.6405,940.7403,938.4358,938.795,1996.0
2025-01-24 09:50:00,941.08,941.69,940.58,940.7,4706.0,938.8249,939.4334,938.3261,938.4458,4706.0
2025-01-24 09:55:00,940.8,942.42,940.14,942.37,3995.0,938.5456,940.1617,937.8872,940.1118,3995.0
2025-01-24 10:00:00,942.46,944.62,942.0,944.34,7886.0,940.2016,942.3564,939.7427,942.0771,7886.0
2025-01-24 10:05:00,944.57,946.04,944.38,945.93,17622.0,942.3065,943.773,942.117,943.6633,17622.0
2025-01-24 10:10:00,945.61,946.05,943.96,944.25,5835.0,943.344,943.783,941.698,941.9873,5835.0
2025-01-24 10:15:00,944.4,944.42,943.4,943.48,3738.0,942.1369,942.1569,941.1393,941.2191,3738.0
2025-01-24 10:20:00,943.56,943.56,942.38,942.75,910.0,941.299,941.299,940.1218,940.4909,910.0
2025-01-24 10:25:00,943.0,943.0,942.08,942.41,4329.0,940.7403,940.7403,939.8225,940.1517,4329.0
2025-01-24 10:30:00,942.65,943.76,942.65,943.75,2910.0,940.3911,941.4985,940.3911,941.4885,2910.0
2025-01-24 10:35:00,943.51,944.34,943.51,944.13,3081.0,941.2491,942.0771,941.2491,941.8676,3081.0
2025-01-24 10:40:00,944.15,944.48,943.83,943.83,3331.0,941.8875,942.2168,941.5683,941.5683,3331.0
2025-01-24 10:45:00,943.83,945.0,943.83,944.85,6248.0,941.5683,942.7355,941.5683,942.5859,6248.0
2025-01-24 10:50:00,944.84,945.49,944.2,944.32,5393.0,942.5759,943.2243,941.9374,942.0571,5393.0
2025-01-24 10:55:00,944.23,944.52,943.16,943.17,3690.0,941.9674,942.2567,940.8999,940.9099,3690.0
2025-01-24 11:00:00,943.65,943.65,942.88,942.89,743.0,941.3887,941.3887,940.6206,940.6306,743.0
2025-01-24 11:05:00,943.2,944.63,943.19,944.48,3139.0,940.9398,942.3664,940.9298,942.2168,3139.0
2025-01-24 11:10:00,944.33,944.4,942.94,942.94,2744.0,942.0671,942.1369,940.6804,940.6804,2744.0
2025-01-24 11:15:00,942.87,942.88,941.65,941.65,3113.0,940.6106,940.6206,939.3935,939.3935,3113.0
2025-01-24 11:20:00,942.02,943.15,942.0,942.95,6074.0,939.7626,940.8899,939.7427,940.6904,6074.0
2025-01-24 11:25:00,943.16,943.71,943.0,943.3,8038.0,940.8999,941.4486,940.7403,941.0396,8038.0
2025-01-24 11:30:00,943.39,943.39,942.56,942.64,1769.0,941.1294,941.1294,940.3014,940.3812,1769.0
2025-01-24 11:35:00,942.69,943.02,941.87,942.1,7691.0,940.431,940.7603,939.613,939.8425,7691.0
2025-01-24 11:40:00,942.24,942.45,942.24,942.3,893.0,939.9821,940.1916,939.9821,940.042,893.0
2025-01-24 11:45:00,942.14,942.35,942.14,942.33,1100.0,939.8824,940.0919,939.8824,940.0719,1100.0
2025-01-24 11:50:00,942.42,942.42,941.5,941.5,4832.0,940.1617,940.1617,939.2439,939.2439,4832.0
2025-01-24 11:55:00,941.39,941.56,940.41,940.48,5907.0,939.1342,939.3038,938.1565,938.2263,5907.0
2025-01-24 12:00:00,940.46,940.7,940.27,940.52,1200.0,938.2064,938.4458,938.0168,938.2662,1200.0
2025-01-24 12:05:00,940.56,941.15,940.52,941.15,1712.0,938.3061,938.8947,938.2662,938.8947,1712.0
2025-01-24 12:10:00,940.95,941.06,940.12,940.54,7367.0,938.6952,938.8049,937.8672,938.2862,7367.0
2025-01-24 12:15:00,940.83,940.84,940.3,940.6,1332.0,938.5755,938.5855,938.0468,938.3461,1332.0
2025-01-24 12:20:00,940.63,940.95,940.62,940.65,1669.0,938.376,938.6952,938.366,938.3959,1669.0
2025-01-24 12:25:00,940.65,941.65,940.61,940.74,3965.0,938.3959,939.3935,938.356,938.4857,3965.0
2025-01-24 12:30:00,940.53,940.6,940.01,940.51,3262.0,938.2762,938.3461,937.7575,938.2563,3262.0
2025-01-24 12:35:00,940.53,940.65,940.53,940.62,430.0,938.2762,938.3959,938.2762,938.366,430.0
2025-01-24 12:40:00,940.32,940.44,939.98,939.98,2480.0,938.0667,938.1864,937.7275,937.7275,2480.0
2025-01-24 12:45:00,940.0,940.15,939.78,940.15,769.0,937.7475,937.8971,937.528,937.8971,769.0
2025-01-24 12:50:00,940.06,940.1,939.74,939.93,3602.0,937.8073,937.8472,937.4881,937.6777,3602.0
2025-01-24 12:55:00,939.74,940.0,939.23,939.23,4974.0,937.4881,937.7475,936.9793,936.9793,4974.0
2025-01-24 13:00:00,939.57,939.58,939.0,939.17,2000.0,937.3185,937.3285,936.7499,936.9195,2000.0
2025-01-24 13:05:00,939.0,939.0,938.16,938.25,3097.0,936.7499,936.7499,935.9119,936.0017,3097.0
2025-01-24 13:10:00,938.25,938.56,937.5,938.5,6501.0,936.0017,936.3109,935.2535,936.2511,6501.0
2025-01-24 13:15:00,938.52,938.7,938.02,938.7,2135.0,936.271,936.4506,935.7722,936.4506,2135.0
2025-01-24 13:20:00,938.54,938.55,938.0,938.27,853.0,936.291,936.301,935.7523,936.0216,853.0
2025-01-24 13:25:00,938.14,938.33,937.31,937.31,6036.0,935.8919,936.0815,935.0639,935.0639,6036.0
2025-01-24 13:30:00,937.31,937.68,937.2,937.2,2328.0,935.0639,935.433,934.9542,934.9542,2328.0
2025-01-24 13:35:00,937.54,937.68,936.94,936.94,6180.0,935.2934,935.433,934.6948,934.6948,6180.0
2025-01-24 13:40:00,936.82,936.96,936.16,936.33,4619.0,934.5751,934.7148,933.9167,934.0863,4619.0
2025-01-24 13:45:00,936.16,936.8,935.96,936.79,7809.0,933.9167,934.5552,933.7172,934.5452,7809.0
2025-01-24 13:50:00,936.54,936.95,936.46,936.46,2998.0,934.2958,934.7048,934.216,934.216,2998.0
2025-01-24 13:55:00,936.32,936.8,935.44,935.45,5340.0,934.0763,934.5552,933.1984,933.2084,5340.0
2025-01-24 14:00:00,935.61,936.28,935.34,935.35,7490.0,933.368,934.0364,933.0987,933.1086,7490.0
2025-01-24 14:05:00,935.54,935.58,934.45,934.45,9477.0,933.2982,933.3381,932.2108,932.2108,9477.0
2025-01-24 14:10:00,934.46,934.53,933.55,934.48,8173.0,932.2208,932.2906,931.3129,932.2407,8173.0
2025-01-24 14:15:00,934.22,934.75,934.22,934.31,4086.0,931.9813,932.5101,931.9813,932.0711,4086.0
2025-01-24 14:20:00,934.63,935.88,934.62,935.5,3383.0,932.3904,933.6374,932.3804,933.2583,3383.0
2025-01-24 14:25:00,935.24,936.48,935.24,935.96,9109.0,932.9989,934.2359,932.9989,933.7172,9109.0
2025-01-24 14:30:00,936.33,936.33,935.13,935.51,3785.0,934.0863,934.0863,932.8892,933.2682,3785.0
2025-01-24 14:35:00,935.06,935.67,935.06,935.57,3928.0,932.8193,933.4279,932.8193,933.3281,3928.0
2025-01-24 14:40:00,935.58,935.81,935.32,935.58,4012.0,933.3381,933.5675,933.0787,933.3381,4012.0
2025-01-24 14:45:00,935.4,935.49,935.04,935.26,2220.0,933.1585,933.2483,932.7994,933.0188,2220.0
2025-01-24 14:50:00,935.43,936.39,935.04,936.39,4818.0,933.1884,934.1461,932.7994,934.1461,4818.0
2025-01-24 14:55:00,936.0,936.0,934.97,934.97,5015.0,933.7571,933.7571,932.7295,932.7295,5015.0
2025-01-24 15:00:00,934.99,936.15,934.92,936.11,8772.0,932.7495,933.9067,932.6797,933.8668,8772.0
2025-01-24 15:05:00,935.79,935.88,935.34,935.34,2428.0,933.5476,933.6374,933.0987,933.0987,2428.0
2025-01-24 15:10:00,935.42,935.88,935.13,935.68,4078.0,933.1785,933.6374,932.8892,933.4378,4078.0
2025-01-24 15:15:00,935.87,935.95,935.41,935.8,1682.0,933.6274,933.7072,933.1685,933.5576,1682.0
2025-01-24 15:20:00,935.65,937.1,935.65,936.84,4811.0,933.4079,934.8544,933.4079,934.5951,4811.0
2025-01-24 15:25:00,937.03,937.6,936.59,937.21,2295.0,934.7846,935.3532,934.3457,934.9642,2295.0
2025-01-24 15:30:00,937.59,937.85,937.04,937.17,3487.0,935.3433,935.6026,934.7946,934.9243,3487.0
2025-01-24 15:35:00,937.09,937.29,936.86,937.26,2465.0,934.8445,935.044,934.615,935.0141,2465.0
2025-01-24 15:40:00,937.57,937.86,937.18,937.65,5162.0,935.3233,935.6126,934.9342,935.4031,5162.0
2025-01-24 15:45:00,937.86,938.52,937.58,938.52,6291.0,935.6126,936.271,935.3333,936.271,6291.0
2025-01-24 15:50:00,938.93,939.18,938.32,938.89,8848.0,936.6801,936.9295,936.0715,936.6401,8848.0
2025-01-24 15:55:00,938.84,940.0,938.72,939.42,25387.0,936.5903,937.7475,936.4706,937.1689,25387.0
2025-01-27 09:30:00,930.0,936.77,927.18,930.38,57244.0,927.7715,934.5252,924.9582,928.1505,57244.0
2025-01-27 09:35:00,929.23,935.62,929.22,933.3,9712.0,927.0033,933.378,926.9933,931.0635,9712.0
2025-01-27 09:40:00,933.17,933.46,930.76,931.85,13135.0,930.9339,931.2232,928.5296,929.617,13135.0
2025-01-27 09:45:00,931.45,932.49,929.0,930.27,12236.0,929.218,930.2555,926.7738,928.0408,12236.0
2025-01-27 09:50:00,929.66,932.49,929.65,930.94,5852.0,927.4323,930.2555,927.4223,928.7092,5852.0
2025-01-27 09:55:00,931.31,935.25,931.31,934.83,7119.0,929.0783,933.0089,929.0783,932.5899,7119.0
2025-01-27 10:00:00,935.31,935.84,933.39,934.02,10830.0,933.0687,933.5975,931.1533,931.7818,10830.0
2025-01-27 10:05:00,934.27,937.09,934.0,936.69,7231.0,932.0312,934.8445,931.7619,934.4454,7231.0
2025-01-27 10:10:00,936.71,943.5,936.7,943.48,21189.0,934.4654,941.2391,934.4554,941.2191,21189.0
2025-01-27 10:15:00,943.43,943.43,940.44,940.66,13855.0,941.1693,941.1693,938.1864,938.4059,13855.0
2025-01-27 10:20:00,941.05,941.45,939.42,941.45,9818.0,938.795,939.194,937.1689,939.194,9818.0
2025-01-27 10:25:00,941.95,942.85,941.1,941.97,5854.0,939.6928,940.5907,938.8449,939.7128,5854.0
2025-01-27 10:30:00,941.99,942.68,941.74,942.11,8190.0,939.7327,940.4211,939.4833,939.8524,8190.0
2025-01-27 10:35:00,942.34,942.74,941.0,942.51,8474.0,940.0819,940.4809,938.7451,940.2515,8474.0
2025-01-27 10:40:00,942.66,942.82,941.1,941.6,4055.0,940.4011,940.5607,938.8449,939.3437,4055.0
2025-01-27 10:45:00,941.72,942.47,940.67,940.67,4769.0,939.4634,940.2116,938.4159,938.4159,4769.0
2025-01-27 10:50:00,940.93,941.55,939.72,940.77,7182.0,938.6753,939.2938,937.4682,938.5156,7182.0
2025-01-27 10:55:00,941.01,941.02,939.21,940.19,4346.0,938.7551,938.765,936.9594,937.937,4346.0
2025-01-27 11:00:00,939.95,940.57,938.86,940.39,4919.0,937.6976,938.3161,936.6102,938.1366,4919.0
2025-01-27 11:05:00,940.93,941.72,939.69,940.75,5669.0,938.6753,939.4634,937.4382,938.4957,5669.0
2025-01-27 11:10:00,940.94,943.25,940.93,943.07,14071.0,938.6852,940.9897,938.6753,940.8101,14071.0
2025-01-27 11:15:00,942.66,942.92,941.77,942.19,3548.0,940.4011,940.6605,939.5132,939.9322,3548.0
2025-01-27 11:20:00,942.31,942.64,941.01,941.47,6062.0,940.052,940.3812,938.7551,939.214,6062.0
2025-01-27 11:25:00,941.35,943.0,941.02,942.43,4254.0,939.0943,940.7403,938.765,940.1717,4254.0
2025-01-27 11:30:00,942.42,944.3,941.9,944.3,6491.0,940.1617,942.0372,939.6429,942.0372,6491.0
2025-01-27 11:35:00,945.0,946.8,944.57,946.75,19529.0,942.7355,944.5312,942.3065,944.4813,19529.0
2025-01-27 11:40:00,946.98,947.35,946.19,946.89,17157.0,944.7108,945.0799,943.9227,944.621,17157.0
2025-01-27 11:45:00,946.95,947.12,945.87,946.0,5799.0,944.6808,944.8504,943.6034,943.7331,5799.0
2025-01-27 11:50:00,945.62,945.83,942.2,942.59,5475.0,943.354,943.5635,939.9422,940.3313,5475.0
2025-01-27 11:55:00,941.88,943.2,941.7,942.88,5122.0,939.623,940.9398,939.4434,940.6206,5122.0
2025-01-27 12:00:00,942.64,944.75,941.91,944.6,16617.0,940.3812,942.4861,939.6529,942.3365,16617.0
2025-01-27 12:05:00,944.14,945.05,944.01,944.03,3166.0,941.8776,942.7854,941.7479,941.7678,3166.0
2025-01-27 12:10:00,944.0,946.8,944.0,946.69,2986.0,941.7379,944.5312,941.7379,944.4215,2986.0
2025-01-27 12:15:00,946.68,947.7,946.43,946.67,6032.0,944.4115,945.429,944.1621,944.4015,6032.0
2025-01-27 12:20:00,946.73,948.22,945.97,948.22,14155.0,944.4614,945.9478,943.7032,945.9478,14155.0
2025-01-27 12:25:00,948.49,950.46,948.4,949.86,13428.0,946.2171,948.1824,946.1274,947.5839,13428.0
2025-01-27 12:30:00,949.96,949.96,948.81,949.67,3690.0,947.6836,947.6836,946.5364,947.3943,3690.0
2025-01-27 12:35:00,949.75,949.87,948.45,948.98,3716.0,947.4741,947.5938,946.1772,946.706,3716.0
2025-01-27 12:40:00,948.8,950.27,948.8,950.0,3411.0,946.5264,947.9929,946.5264,947.7235,3411.0
2025-01-27 12:45:00,950.06,950.51,949.61,950.05,6246.0,947.7834,948.2323,947.3345,947.7734,6246.0
2025-01-27 12:50:00,949.62,949.95,948.57,948.78,3660.0,947.3444,947.6736,946.297,946.5064,3660.0
2025-01-27 12:55:00,949.09,950.15,949.09,949.89,3036.0,946.8157,947.8732,946.8157,947.6138,3036.0
2025-01-27 13:00:00,950.47,951.78,949.96,951.35,9626.0,948.1924,949.4993,947.6836,949.0703,9626.0
2025-01-27 13:05:00,951.88,952.06,951.0,951.64,6433.0,949.599,949.7786,948.7211,949.3596,6433.0
2025-01-27 13:10:00,951.98,953.16,951.65,953.16,8963.0,949.6988,950.876,949.3696,950.876,8963.0
2025-01-27 13:15:00,953.52,954.05,952.75,952.88,7713.0,951.2351,951.7638,950.4669,950.5966,7713.0
2025-01-27 13:20:00,953.0,957.41,953.0,957.41,12616.0,950.7163,955.1158,950.7163,955.1158,12616.0
2025-01-27 13:25:00,957.55,958.86,957.1,957.39,16458.0,955.2554,956.5623,954.8065,955.0958,16458.0
2025-01-27 13:30:00,957.32,957.94,955.49,955.66,10493.0,955.026,955.6445,953.2004,953.37,10493.0
2025-01-27 13:35:00,955.28,957.69,955.28,956.22,9873.0,952.9909,955.3951,952.9909,953.9286,9873.0
2025-01-27 13:40:00,956.24,958.89,956.23,958.46,7111.0,953.9486,956.5922,953.9386,956.1633,7111.0
2025-01-27 13:45:00,958.3,958.5,957.61,957.93,4044.0,956.0036,956.2032,955.3153,955.6345,4044.0
2025-01-27 13:50:00,957.56,958.3,957.5,957.5,3852.0,955.2654,956.0036,955.2056,955.2056,3852.0
2025-01-27 13:55:00,957.44,957.89,955.91,956.54,7553.0,955.1457,955.5946,953.6194,954.2479,7553.0
2025-01-27 14:00:00,956.82,960.5,956.82,960.23,9742.0,954.5272,958.1984,954.5272,957.929,9742.0
2025-01-27 14:05:00,960.23,962.46,959.68,962.26,10549.0,957.929,960.1537,957.3803,959.9541,10549.0
2025-01-27 14:10:00,962.25,962.59,960.2,960.2,6552.0,959.9442,960.2834,957.8991,957.8991,6552.0
2025-01-27 14:15:00,959.84,960.9,958.75,960.9,10392.0,957.5399,958.5974,956.4526,958.5974,10392.0
2025-01-27 14:20:00,960.75,961.7,960.5,961.55,7192.0,958.4478,959.3955,958.1984,959.2458,7192.0
2025-01-27 14:25:00,961.59,963.63,961.59,963.36,10872.0,959.2858,961.3209,959.2858,961.0515,10872.0
2025-01-27 14:30:00,962.93,962.93,960.16,960.76,8036.0,960.6225,960.6225,957.8592,958.4577,8036.0
2025-01-27 14:35:00,960.98,962.14,960.45,962.14,6067.0,958.6772,959.8344,958.1485,959.8344,6067.0
2025-01-27 14:40:00,961.6,962.5,961.59,962.23,15856.0,959.2957,960.1936,959.2858,959.9242,15856.0
2025-01-27 14:45:00,962.16,962.51,961.7,962.4,18197.0,959.8544,960.2035,959.3955,960.0938,18197.0
2025-01-27 14:50:00,962.4,962.4,961.05,961.55,14782.0,960.0938,960.0938,958.747,959.2458,14782.0
2025-01-27 14:55:00,961.21,963.0,961.21,962.95,8743.0,958.9067,960.6924,958.9067,960.6425,8743.0
2025-01-27 15:00:00,962.9,963.5,962.41,962.55,10708.0,960.5926,961.1912,960.1038,960.2435,10708.0
2025-01-27 15:05:00,962.55,962.62,960.0,961.52,11755.0,960.2435,960.3133,957.6996,959.2159,11755.0
2025-01-27 15:10:00,961.51,962.0,960.03,960.23,17234.0,959.2059,959.6948,957.7295,957.929,17234.0
2025-01-27 15:15:00,960.44,962.59,960.33,962.58,5766.0,958.1385,960.2834,958.0288,960.2734,5766.0
2025-01-27 15:20:00,962.59,964.55,962.58,964.21,12882.0,960.2834,962.2387,960.2734,961.8995,12882.0
2025-01-27 15:25:00,964.21,964.85,960.08,960.92,68361.0,961.8995,962.5379,957.7794,958.6174,68361.0
2025-01-27 15:30:00,960.87,961.02,959.25,960.06,24231.0,958.5675,958.7171,956.9514,957.7594,24231.0
2025-01-27 15:35:00,960.12,961.66,960.12,961.39,6973.0,957.8193,959.3556,957.8193,959.0862,6973.0
2025-01-27 15:40:00,961.5,962.98,960.91,962.98,5751.0,959.196,960.6724,958.6074,960.6724,5751.0
2025-01-27 15:45:00,962.88,963.18,961.17,961.52,8039.0,960.5727,960.8719,958.8668,959.2159,8039.0
2025-01-27 15:50:00,961.95,964.35,961.82,964.21,23856.0,959.6449,962.0391,959.5152,961.8995,23856.0
2025-01-27 15:55:00,964.36,966.99,964.31,965.06,49361.0,962.0491,964.6728,961.9992,962.7474,49361.0
2025-01-28 09:30:00,961.83,961.83,955.49,959.05,63509.0,959.5252,959.5252,953.2004,956.7518,63509.0
2025-01-28 09:35:00,958.98,964.03,958.89,964.0,25612.0,956.682,961.7199,956.5922,961.69,25612.0
2025-01-28 09:40:00,964.0,964.31,960.77,963.3,16419.0,961.69,961.9992,958.4677,960.9917,16419.0
2025-01-28 09:45:00,963.28,963.28,959.68,961.07,23357.0,960.9717,960.9717,957.3803,958.767,23357.0
2025-01-28 09:50:00,961.07,963.61,961.07,963.25,10152.0,958.767,961.3009,958.767,960.9418,10152.0
2025-01-28 09:55:00,963.0,963.46,960.78,961.55,4167.0,960.6924,961.1513,958.4777,959.2458,4167.0
2025-01-28 10:00:00,961.28,964.12,961.03,963.49,12606.0,958.9765,961.8097,958.7271,961.1812,12606.0
2025-01-28 10:05:00,963.78,963.78,958.25,958.67,5788.0,961.4705,961.4705,955.9538,956.3727,5788.0
2025-01-28 10:10:00,958.51,959.6,957.61,958.99,7976.0,956.2131,957.3005,955.3153,956.692,7976.0
2025-01-28 10:15:00,958.21,959.78,957.75,959.78,4595.0,955.9139,957.4801,955.455,957.4801,4595.0
2025-01-28 10:20:00,960.0,960.56,958.97,960.42,3431.0,957.6996,958.2582,956.672,958.1186,3431.0
2025-01-28 10:25:00,960.28,960.79,957.74,957.74,13548.0,957.9789,958.4877,955.445,955.445,13548.0
2025-01-28 10:30:00,958.15,958.15,957.27,957.54,2712.0,955.854,955.854,954.9761,955.2455,2712.0
2025-01-28 10:35:00,957.54,957.58,956.01,956.5,4412.0,955.2455,955.2854,953.7191,954.2079,4412.0
2025-01-28 10:40:00,956.51,958.61,956.03,958.61,3773.0,954.2179,956.3129,953.7391,956.3129,3773.0
2025-01-28 10:45:00,958.61,959.66,958.11,959.47,1599.0,956.3129,957.3604,955.8141,957.1708,1599.0
2025-01-28 10:50:00,958.06,958.18,957.79,958.0,1036.0,955.7642,955.8839,955.4949,955.7044,1036.0
2025-01-28 10:55:00,958.22,958.75,957.02,958.22,4610.0,955.9238,956.4526,954.7267,955.9238,4610.0
2025-01-28 11:00:00,958.01,959.31,958.0,959.3,3201.0,955.7143,957.0112,955.7044,957.0012,3201.0
2025-01-28 11:05:00,959.36,961.35,959.36,961.35,7807.0,957.0611,959.0463,957.0611,959.0463,7807.0
2025-01-28 11:10:00,961.65,963.46,961.65,962.17,5272.0,959.3456,961.1513,959.3456,959.8644,5272.0
2025-01-28 11:15:00,962.49,962.49,959.61,960.14,4974.0,960.1836,960.1836,957.3105,957.8392,4974.0
2025-01-28 11:20:00,959.56,959.87,956.51,956.51,5889.0,957.2606,957.5699,954.2179,954.2179,5889.0
2025-01-28 11:25:00,956.45,957.45,955.6,955.9,8622.0,954.1581,955.1557,953.3101,953.6094,8622.0
2025-01-28 11:30:00,956.3,956.77,954.99,955.85,8046.0,954.0084,954.4773,952.7016,953.5595,8046.0
2025-01-28 11:35:00,955.33,955.86,954.65,955.25,4292.0,953.0408,953.5695,952.3624,952.9609,4292.0
2025-01-28 11:40:00,955.63,956.08,954.06,956.08,4092.0,953.34,953.789,951.7738,953.789,4092.0
2025-01-28 11:45:00,956.41,958.04,956.41,957.54,4500.0,954.1182,955.7443,954.1182,955.2455,4500.0
2025-01-28 11:50:00,957.6,958.05,956.49,958.04,3935.0,955.3053,955.7542,954.198,955.7443,3935.0
2025-01-28 11:55:00,957.43,958.37,956.69,957.77,1147.0,955.1357,956.0735,954.3975,955.4749,1147.0
2025-01-28 12:00:00,958.51,958.51,957.61,957.92,2114.0,956.2131,956.2131,955.3153,955.6245,2114.0
2025-01-28 12:05:00,957.69,960.41,957.41,960.12,6077.0,955.3951,958.1086,955.1158,957.8193,6077.0
2025-01-28 12:10:00,960.4,960.83,959.34,959.34,2578.0,958.0986,958.5276,957.0411,957.0411,2578.0
2025-01-28 12:15:00,959.25,959.66,958.99,959.6,3950.0,956.9514,957.3604,956.692,957.3005,3950.0
2025-01-28 12:20:00,959.86,960.05,959.34,959.78,4377.0,957.5599,957.7494,957.0411,957.4801,4377.0
2025-01-28 12:25:00,959.34,960.05,959.34,959.94,1000.0,957.0411,957.7494,957.0411,957.6397,1000.0
2025-01-28 12:30:00,960.0,960.93,960.0,960.61,2438.0,957.6996,958.6273,957.6996,958.3081,2438.0
2025-01-28 12:35:00,961.32,961.32,960.4,960.75,3164.0,959.0164,959.0164,958.0986,958.4478,3164.0
2025-01-28 12:40:00,960.59,960.95,960.29,960.38,1724.0,958.2881,958.6473,957.9889,958.0787,1724.0
2025-01-28 12:45:00,960.0,961.22,959.88,961.22,1700.0,957.6996,958.9166,957.5799,958.9166,1700.0
2025-01-28 12:50:00,961.25,961.25,961.01,961.17,1487.0,958.9466,958.9466,958.7071,958.8668,1487.0
2025-01-28 12:55:00,961.9,962.25,961.05,961.62,1795.0,959.595,959.9442,958.747,959.3157,1795.0
2025-01-28 13:00:00,962.11,963.22,962.03,963.22,2164.0,959.8045,960.9118,959.7247,960.9118,2164.0
2025-01-28 13:05:00,963.66,965.71,963.51,964.02,11804.0,961.3508,963.3959,961.2012,961.7099,11804.0
2025-01-28 13:10:00,964.5,965.12,964.38,964.38,1510.0,962.1888,962.8073,962.0691,962.0691,1510.0
2025-01-28 13:15:00,964.35,965.12,963.54,963.96,2515.0,962.0391,962.8073,961.2311,961.6501,2515.0
2025-01-28 13:20:00,963.69,964.0,962.72,962.73,4312.0,961.3807,961.69,960.413,960.423,4312.0
2025-01-28 13:25:00,963.03,963.25,962.41,962.42,918.0,960.7223,960.9418,960.1038,960.1138,918.0
2025-01-28 13:30:00,962.41,963.06,962.01,962.73,4436.0,960.1038,960.7522,959.7047,960.423,4436.0
2025-01-28 13:35:00,962.92,962.92,962.28,962.28,1219.0,960.6126,960.6126,959.9741,959.9741,1219.0
2025-01-28 13:40:00,962.2,962.2,961.42,961.61,1611.0,959.8943,959.8943,959.1162,959.3057,1611.0
2025-01-28 13:45:00,961.4,961.52,960.59,960.59,2305.0,959.0962,959.2159,958.2881,958.2881,2305.0
2025-01-28 13:50:00,960.56,960.56,959.89,959.89,6314.0,958.2582,958.2582,957.5898,957.5898,6314.0
2025-01-28 13:55:00,959.82,961.05,959.82,960.79,4626.0,957.52,958.747,957.52,958.4877,4626.0
2025-01-28 14:00:00,960.63,960.63,959.8,959.8,3366.0,958.3281,958.3281,957.5,957.5,3366.0
2025-01-28 14:05:00,959.51,960.01,959.4,959.66,1716.0,957.2107,957.7095,957.101,957.3604,1716.0
2025-01-28 14:10:00,959.56,959.77,959.34,959.77,2009.0,957.2606,957.4701,957.0411,957.4701,2009.0
2025-01-28 14:15:00,959.5,960.0,959.31,959.71,1887.0,957.2008,957.6996,957.0112,957.4103,1887.0
2025-01-28 14:20:00,959.47,960.62,959.34,960.38,6458.0,957.1708,958.3181,957.0411,958.0787,6458.0
2025-01-28 14:25:00,960.43,962.27,960.41,962.27,3787.0,958.1285,959.9641,958.1086,959.9641,3787.0
2025-01-28 14:30:00,962.38,962.38,959.87,960.19,2598.0,960.0739,960.0739,957.5699,957.8891,2598.0
2025-01-28 14:35:00,960.05,960.79,959.81,960.5,4967.0,957.7494,958.4877,957.51,958.1984,4967.0
2025-01-28 14:40:00,960.76,961.32,959.73,959.74,4447.0,958.4577,959.0164,957.4302,957.4402,4447.0
2025-01-28 14:45:00,959.36,960.1,958.85,959.06,2639.0,957.0611,957.7993,956.5523,956.7618,2639.0
2025-01-28 14:50:00,959.0,960.15,958.76,960.06,1586.0,956.702,957.8492,956.4625,957.7594,1586.0
2025-01-28 14:55:00,960.02,960.77,960.0,960.28,4420.0,957.7195,958.4677,957.6996,957.9789,4420.0
2025-01-28 15:00:00,960.2,961.2,959.72,961.2,4161.0,957.8991,958.8967,957.4202,958.8967,4161.0
2025-01-28 15:05:00,961.61,962.01,961.23,961.96,1879.0,959.3057,959.7047,958.9266,959.6549,1879.0
2025-01-28 15:10:00,962.53,962.98,961.52,961.77,2865.0,960.2235,960.6724,959.2159,959.4653,2865.0
2025-01-28 15:15:00,962.5,964.14,962.5,963.84,6080.0,960.1936,961.8296,960.1936,961.5304,6080.0
2025-01-28 15:20:00,963.64,964.35,963.6,963.84,4967.0,961.3308,962.0391,961.2909,961.5304,4967.0
2025-01-28 15:25:00,963.8,964.04,962.96,963.33,11003.0,961.4905,961.7299,960.6525,961.0216,11003.0
2025-01-28 15:30:00,962.99,963.7,962.65,962.95,6958.0,960.6824,961.3907,960.3432,960.6425,6958.0
2025-01-28 15:35:00,962.76,962.76,961.03,961.03,6880.0,960.4529,960.4529,958.7271,958.7271,6880.0
2025-01-28 15:40:00,961.27,961.35,960.49,960.86,5048.0,958.9665,959.0463,958.1884,958.5575,5048.0
2025-01-28 15:45:00,961.01,961.01,958.83,959.06,6383.0,958.7071,958.7071,956.5324,956.7618,6383.0
2025-01-28 15:50:00,959.29,960.76,958.71,959.29,16476.0,956.9913,958.4577,956.4127,956.9913,16476.0
2025-01-28 15:55:00,959.37,959.37,958.15,958.6,29645.0,957.0711,957.0711,955.854,956.3029,29645.0
2025-01-29 09:30:00,958.47,961.0,955.0,959.82,30769.0,956.1732,958.6972,952.7115,957.52,30769.0
2025-01-29 09:35:00,960.79,963.53,960.28,962.0,16752.0,958.4877,961.2211,957.9789,959.6948,16752.0
2025-01-29 09:40:00,961.71,962.4,958.6,958.62,7847.0,959.4055,960.0938,956.3029,956.3229,7847.0
2025-01-29 09:45:00,959.05,961.39,959.05,960.31,9037.0,956.7518,959.0862,956.7518,958.0088,9037.0
2025-01-29 09:50:00,960.0,960.56,958.78,958.92,3243.0,957.6996,958.2582,956.4825,956.6222,3243.0
2025-01-29 09:55:00,958.78,958.78,958.07,958.38,3207.0,956.4825,956.4825,955.7742,956.0834,3207.0
2025-01-29 10:00:00,958.18,959.0,956.34,956.87,8499.0,955.8839,956.702,954.0483,954.5771,8499.0
2025-01-29 10:05:00,956.97,957.4,956.45,957.4,2965.0,954.6768,955.1058,954.1581,955.1058,2965.0
2025-01-29 10:10:00,957.22,957.62,956.55,957.13,2540.0,954.9262,955.3253,954.2578,954.8364,2540.0
2025-01-29 10:15:00,958.17,958.67,957.1,957.6,3827.0,955.8739,956.3727,954.8065,955.3053,3827.0
2025-01-29 10:20:00,957.25,958.1,957.04,958.0,4583.0,954.9562,955.8041,954.7467,955.7044,4583.0
2025-01-29 10:25:00,957.9,958.22,957.42,957.42,3300.0,955.6046,955.9238,955.1257,955.1257,3300.0
2025-01-29 10:30:00,958.43,958.43,956.84,956.98,5279.0,956.1333,956.1333,954.5471,954.6868,5279.0
2025-01-29 10:35:00,956.98,957.57,956.28,956.53,3262.0,954.6868,955.2754,953.9885,954.2379,3262.0
2025-01-29 10:40:00,956.65,958.36,956.65,957.76,3700.0,954.3576,956.0635,954.3576,955.4649,3700.0
2025-01-29 10:45:00,958.13,958.13,956.11,956.11,2385.0,955.834,955.834,953.8189,953.8189,2385.0
2025-01-29 10:50:00,956.17,957.07,956.11,956.8,2523.0,953.8787,954.7766,953.8189,954.5072,2523.0
2025-01-29 10:55:00,956.72,957.45,956.72,956.9,2313.0,954.4274,955.1557,954.4274,954.607,2313.0
2025-01-29 11:00:00,957.31,958.1,957.29,957.34,3295.0,955.016,955.8041,954.9961,955.0459,3295.0
2025-01-29 11:05:00,957.74,958.42,957.68,958.42,2966.0,955.445,956.1233,955.3851,956.1233,2966.0
2025-01-29 11:10:00,958.39,958.59,957.7,957.71,4239.0,956.0934,956.2929,955.4051,955.4151,4239.0
2025-01-29 11:15:00,957.68,957.78,957.2,957.52,3261.0,955.3851,955.4849,954.9063,955.2255,3261.0
2025-01-29 11:20:00,957.68,959.53,957.68,959.14,2024.0,955.3851,957.2307,955.3851,956.8416,2024.0
2025-01-29 11:25:00,960.0,961.11,959.79,960.43,10518.0,957.6996,958.8069,957.4901,958.1285,10518.0
2025-01-29 11:30:00,960.43,961.67,959.74,961.67,2757.0,958.1285,959.3656,957.4402,959.3656,2757.0
2025-01-29 11:35:00,961.1,961.89,960.42,960.42,2094.0,958.7969,959.585,958.1186,958.1186,2094.0
2025-01-29 11:40:00,960.3,960.54,960.02,960.49,4091.0,957.9988,958.2383,957.7195,958.1884,4091.0
2025-01-29 11:45:00,961.28,961.28,959.88,960.42,2958.0,958.9765,958.9765,957.5799,958.1186,2958.0
2025-01-29 11:50:00,960.61,961.5,960.41,961.5,2273.0,958.3081,959.196,958.1086,959.196,2273.0
2025-01-29 11:55:00,961.32,961.46,960.87,961.29,1674.0,959.0164,959.1561,958.5675,958.9865,1674.0
2025-01-29 12:00:00,961.59,961.89,961.28,961.53,1525.0,959.2858,959.585,958.9765,959.2259,1525.0
2025-01-29 12:05:00,961.24,961.53,960.22,960.63,2508.0,958.9366,959.2259,957.919,958.3281,2508.0
2025-01-29 12:10:00,960.56,960.91,960.22,960.9,1149.0,958.2582,958.6074,957.919,958.5974,1149.0
2025-01-29 12:15:00,961.37,962.0,960.87,962.0,5855.0,959.0663,959.6948,958.5675,959.6948,5855.0
2025-01-29 12:20:00,961.24,962.38,961.24,962.18,2324.0,958.9366,960.0739,958.9366,959.8743,2324.0
2025-01-29 12:25:00,962.83,963.79,962.52,963.2,2478.0,960.5228,961.4805,960.2135,960.8919,2478.0
2025-01-29 12:30:00,963.19,963.19,962.7,962.98,1967.0,960.8819,960.8819,960.3931,960.6724,1967.0
2025-01-29 12:35:00,962.44,962.62,961.89,961.98,7998.0,960.1337,960.3133,959.585,959.6748,7998.0
2025-01-29 12:40:00,962.95,963.0,961.75,961.75,1715.0,960.6425,960.6924,959.4454,959.4454,1715.0
2025-01-29 12:45:00,962.0,962.21,961.7,962.2,4415.0,959.6948,959.9043,959.3955,959.8943,4415.0
2025-01-29 12:50:00,962.4,962.4,961.46,961.48,2644.0,960.0938,960.0938,959.1561,959.176,2644.0
2025-01-29 12:55:00,961.37,961.39,960.35,960.79,2674.0,959.0663,959.0862,958.0487,958.4877,2674.0
2025-01-29 13:00:00,960.79,961.49,958.8,958.8,4514.0,958.4877,959.186,956.5024,956.5024,4514.0
2025-01-29 13:05:00,959.64,961.25,958.89,961.25,2122.0,957.3404,958.9466,956.5922,958.9466,2122.0
2025-01-29 13:10:00,960.78,961.01,960.0,961.01,3310.0,958.4777,958.7071,957.6996,958.7071,3310.0
2025-01-29 13:15:00,960.74,961.3,960.73,961.3,1999.0,958.4378,958.9964,958.4278,958.9964,1999.0
2025-01-29 13:20:00,961.47,961.8,960.66,961.41,4717.0,959.166,959.4952,958.358,959.1062,4717.0
2025-01-29 13:25:00,961.7,962.29,961.7,962.01,4800.0,959.3955,959.9841,959.3955,959.7047,4800.0
2025-01-29 13:30:00,962.39,962.72,961.36,961.36,4406.0,960.0838,960.413,959.0563,959.0563,4406.0
2025-01-29 13:35:00,960.96,961.46,960.81,960.81,1117.0,958.6573,959.1561,958.5076,958.5076,1117.0
2025-01-29 13:40:00,961.18,961.4,960.74,961.05,1622.0,958.8767,959.0962,958.4378,958.747,1622.0
2025-01-29 13:45:00,960.76,961.57,960.76,961.38,3892.0,958.4577,959.2658,958.4577,959.0763,3892.0
2025-01-29 13:50:00,960.93,961.77,960.59,961.35,3310.0,958.6273,959.4653,958.2881,959.0463,3310.0
2025-01-29 13:55:00,961.35,961.87,960.52,960.63,3941.0,959.0463,959.5651,958.2183,958.3281,3941.0
2025-01-29 14:00:00,960.23,960.47,958.6,959.52,6473.0,957.929,958.1684,956.3029,957.2207,6473.0
2025-01-29 14:05:00,959.57,960.05,959.17,959.59,5091.0,957.2706,957.7494,956.8716,957.2905,5091.0
2025-01-29 14:10:00,959.46,959.46,958.28,958.97,5284.0,957.1609,957.1609,955.9837,956.672,5284.0
2025-01-29 14:15:00,958.58,959.08,956.9,956.9,8790.0,956.283,956.7818,954.607,954.607,8790.0
2025-01-29 14:20:00,956.96,958.52,956.77,958.08,4392.0,954.6668,956.2231,954.4773,955.7842,4392.0
2025-01-29 14:25:00,958.08,958.09,957.03,958.08,4240.0,955.7842,955.7941,954.7367,955.7842,4240.0
2025-01-29 14:30:00,957.78,960.31,957.71,959.45,8438.0,955.4849,958.0088,955.4151,957.1509,8438.0
2025-01-29 14:35:00,959.73,960.04,957.31,959.7,12698.0,957.4302,957.7395,955.016,957.4003,12698.0
2025-01-29 14:40:00,960.51,961.78,959.63,961.25,4041.0,958.2083,959.4753,957.3304,958.9466,4041.0
2025-01-29 14:45:00,960.99,962.99,960.42,962.37,3409.0,958.6872,960.6824,958.1186,960.0639,3409.0
2025-01-29 14:50:00,962.07,964.06,962.07,963.66,9632.0,959.7646,961.7498,959.7646,961.3508,9632.0
2025-01-29 14:55:00,963.72,963.72,962.62,963.12,3401.0,961.4106,961.4106,960.3133,960.8121,3401.0
2025-01-29 15:00:00,963.33,963.87,962.84,963.49,14296.0,961.0216,961.5603,960.5328,961.1812,14296.0
2025-01-29 15:05:00,963.57,964.72,963.14,964.3,9996.0,961.261,962.4083,960.832,961.9893,9996.0
2025-01-29 15:10:00,964.34,965.35,964.0,964.31,8803.0,962.0292,963.0367,961.69,961.9992,8803.0
2025-01-29 15:15:00,964.65,965.08,963.87,965.08,7807.0,962.3384,962.7674,961.5603,962.7674,7807.0
2025-01-29 15:20:00,964.98,966.79,964.74,966.48,4501.0,962.6676,964.4733,962.4282,964.164,4501.0
2025-01-29 15:25:00,966.66,967.91,966.53,967.5,5489.0,964.3436,965.5906,964.2139,965.1816,5489.0
2025-01-29 15:30:00,968.0,968.26,966.87,968.0,7681.0,965.6804,965.9398,964.5531,965.6804,7681.0
2025-01-29 15:35:00,968.04,968.04,964.53,964.81,6832.0,965.7203,965.7203,962.2187,962.498,6832.0
2025-01-29 15:40:00,965.1,966.28,965.1,965.26,4681.0,962.7873,963.9645,962.7873,962.947,4681.0
2025-01-29 15:45:00,965.49,965.71,963.94,964.3,9589.0,963.1764,963.3959,961.6301,961.9893,9589.0
2025-01-29 15:50:00,964.3,965.58,962.52,965.0,12369.0,961.9893,963.2662,960.2135,962.6876,12369.0
2025-01-29 15:55:00,964.3,965.0,963.7,964.04,21972.0,961.9893,962.6876,961.3907,961.7299,21972.0
2025-01-30 09:30:00,970.3,980.95,970.09,980.76,37946.0,967.9749,978.5994,967.7654,978.4098,37946.0
2025-01-30 09:35:00,980.77,984.28,976.61,982.65,32877.0,978.4198,981.9214,974.2698,980.2953,32877.0
2025-01-30 09:40:00,982.98,985.47,981.8,982.71,30969.0,980.6245,983.1085,979.4473,980.3551,30969.0
2025-01-30 09:45:00,982.42,986.07,979.72,985.89,19237.0,980.0658,983.7071,977.3723,983.5275,19237.0
2025-01-30 09:50:00,986.14,986.14,983.45,985.0,11283.0,983.7769,983.7769,981.0934,982.6397,11283.0
2025-01-30 09:55:00,985.03,986.75,984.33,986.0,14927.0,982.6696,984.3855,981.9713,983.6373,14927.0
2025-01-30 10:00:00,985.91,986.19,980.31,981.5,8475.0,983.5475,983.8268,977.9609,979.148,8475.0
2025-01-30 10:05:00,981.54,982.82,981.49,981.86,7047.0,979.1879,980.4649,979.1381,979.5072,7047.0
2025-01-30 10:10:00,981.5,981.76,980.46,981.76,6021.0,979.148,979.4074,978.1105,979.4074,6021.0
2025-01-30 10:15:00,982.47,983.43,981.06,982.86,7820.0,980.1157,981.0734,978.7091,980.5048,7820.0
2025-01-30 10:20:00,982.32,982.52,980.53,981.19,9530.0,979.9661,980.1656,978.1804,978.8388,9530.0
2025-01-30 10:25:00,980.99,981.45,977.56,977.99,5772.0,978.6393,979.0982,975.2175,975.6465,5772.0
2025-01-30 10:30:00,977.67,979.33,977.48,979.33,4784.0,975.3272,976.9832,975.1377,976.9832,4784.0
2025-01-30 10:35:00,979.6,980.22,978.77,979.4,2652.0,977.2526,977.8711,976.4246,977.0531,2652.0
2025-01-30 10:40:00,979.06,979.6,978.17,978.5,4151.0,976.7139,977.2526,975.826,976.1552,4151.0
2025-01-30 10:45:00,978.24,978.6,977.12,978.32,4633.0,975.8959,976.255,974.7785,975.9757,4633.0
2025-01-30 10:50:00,978.21,979.15,977.78,978.77,3916.0,975.8659,976.8037,975.437,976.4246,3916.0
2025-01-30 10:55:00,978.33,978.33,975.49,976.0,2742.0,975.9856,975.9856,973.1524,973.6612,2742.0
2025-01-30 11:00:00,975.35,976.54,974.16,976.54,6456.0,973.0128,974.1999,971.8256,974.1999,6456.0
2025-01-30 11:05:00,976.25,976.5,975.0,976.0,3246.0,973.9106,974.16,972.6636,973.6612,3246.0
2025-01-30 11:10:00,975.95,976.81,974.79,974.79,2622.0,973.6113,974.4693,972.4541,972.4541,2622.0
2025-01-30 11:15:00,975.3,977.0,975.3,976.62,2691.0,972.9629,974.6588,972.9629,974.2797,2691.0
2025-01-30 11:20:00,977.78,979.17,977.46,979.01,1358.0,975.437,976.8236,975.1177,976.664,1358.0
2025-01-30 11:25:00,978.96,979.58,978.58,979.01,7541.0,976.6141,977.2326,976.235,976.664,7541.0
2025-01-30 11:30:00,979.0,979.65,978.31,978.31,3285.0,976.654,977.3025,975.9657,975.9657,3285.0
2025-01-30 11:35:00,978.2,979.07,977.58,978.9,3021.0,975.856,976.7239,975.2374,976.5543,3021.0
2025-01-30 11:40:00,979.04,979.5,978.0,978.47,2915.0,976.6939,977.1528,975.6564,976.1253,2915.0
2025-01-30 11:45:00,978.74,979.7,978.74,979.13,6002.0,976.3947,977.3524,976.3947,976.7837,6002.0
2025-01-30 11:50:00,978.97,980.23,978.89,979.75,3127.0,976.6241,977.8811,976.5443,977.4022,3127.0
2025-01-30 11:55:00,979.67,980.15,979.33,980.02,4562.0,977.3224,977.8013,976.9832,977.6716,4562.0
2025-01-30 12:00:00,979.95,981.0,979.6,980.21,5713.0,977.6018,978.6492,977.2526,977.8611,5713.0
2025-01-30 12:05:00,979.9,981.21,979.03,980.87,7214.0,977.5519,978.8587,976.684,978.5196,7214.0
2025-01-30 12:10:00,980.58,980.58,978.84,979.3,4437.0,978.2302,978.2302,976.4944,976.9533,4437.0
2025-01-30 12:15:00,979.03,979.45,978.17,978.17,2418.0,976.684,977.103,975.826,975.826,2418.0
2025-01-30 12:20:00,977.82,979.28,977.34,978.22,3264.0,975.4769,976.9334,974.998,975.8759,3264.0
2025-01-30 12:25:00,978.21,978.41,977.15,977.35,3331.0,975.8659,976.0654,974.8085,975.008,3331.0
2025-01-30 12:30:00,977.34,977.44,976.77,977.36,2649.0,974.998,975.0978,974.4294,975.018,2649.0
2025-01-30 12:35:00,977.31,977.83,976.0,976.41,3998.0,974.9681,975.4868,973.6612,974.0702,3998.0
2025-01-30 12:40:00,976.81,977.56,976.0,976.49,2733.0,974.4693,975.2175,973.6612,974.15,2733.0
2025-01-30 12:45:00,976.0,977.61,976.0,977.46,3442.0,973.6612,975.2674,973.6612,975.1177,3442.0
2025-01-30 12:50:00,977.87,979.11,977.64,979.0,5658.0,975.5267,976.7638,975.2973,976.654,5658.0
2025-01-30 12:55:00,979.83,979.83,978.03,978.46,3262.0,977.482,977.482,975.6864,976.1153,3262.0
2025-01-30 13:00:00,978.16,978.82,978.16,978.55,2890.0,975.816,976.4745,975.816,976.2051,2890.0
2025-01-30 13:05:00,978.52,978.61,978.2,978.49,600.0,976.1752,976.265,975.856,976.1453,600.0
2025-01-30 13:10:00,978.31,978.65,976.4,976.4,3818.0,975.9657,976.3049,974.0603,974.0603,3818.0
2025-01-30 13:15:00,976.43,977.55,976.0,977.52,2458.0,974.0902,975.2075,973.6612,975.1776,2458.0
2025-01-30 13:20:00,977.84,978.3,977.7,978.1,2867.0,975.4968,975.9557,975.3571,975.7562,2867.0
2025-01-30 13:25:00,978.68,978.68,977.07,977.43,4187.0,976.3348,976.3348,974.7287,975.0878,4187.0
2025-01-30 13:30:00,977.07,979.02,977.07,979.02,3319.0,974.7287,976.674,974.7287,976.674,3319.0
2025-01-30 13:35:00,979.28,980.71,979.14,980.25,3768.0,976.9334,978.3599,976.7937,977.901,3768.0
2025-01-30 13:40:00,980.49,980.74,980.03,980.2,2520.0,978.1405,978.3899,977.6816,977.8512,2520.0
2025-01-30 13:45:00,980.15,980.19,979.34,979.69,1816.0,977.8013,977.8412,976.9932,977.3424,1816.0
2025-01-30 13:50:00,979.45,979.45,978.89,978.97,2923.0,977.103,977.103,976.5443,976.6241,2923.0
2025-01-30 13:55:00,978.94,979.34,978.83,978.92,1214.0,976.5942,976.9932,976.4844,976.5742,1214.0
2025-01-30 14:00:00,978.9,978.91,977.95,978.67,3814.0,976.5543,976.5642,975.6065,976.3248,3814.0
2025-01-30 14:05:00,978.95,980.0,978.67,979.74,3245.0,976.6042,977.6516,976.3248,977.3923,3245.0
2025-01-30 14:10:00,979.86,980.4,979.39,979.39,3498.0,977.512,978.0507,977.0431,977.0431,3498.0
2025-01-30 14:15:00,979.8,979.8,978.44,978.92,1567.0,977.4521,977.4521,976.0954,976.5742,1567.0
2025-01-30 14:20:00,979.07,979.31,978.51,978.51,2003.0,976.7239,976.9633,976.1652,976.1652,2003.0
2025-01-30 14:25:00,979.17,979.18,978.79,978.8,700.0,976.8236,976.8336,976.4445,976.4545,700.0
2025-01-30 14:30:00,978.5,978.93,977.64,978.0,9499.0,976.1552,976.5842,975.2973,975.6564,9499.0
2025-01-30 14:35:00,977.64,978.38,977.51,978.38,9474.0,975.2973,976.0355,975.1676,976.0355,9474.0
2025-01-30 14:40:00,978.73,979.48,978.49,979.03,2273.0,976.3847,977.1329,976.1453,976.684,2273.0
2025-01-30 14:45:00,979.38,979.59,979.0,979.42,2706.0,977.0331,977.2426,976.654,977.073,2706.0
2025-01-30 14:50:00,979.34,979.77,979.01,979.4,3939.0,976.9932,977.4222,976.664,977.0531,3939.0
2025-01-30 14:55:00,979.71,980.33,979.12,979.93,2472.0,977.3623,977.9808,976.7737,977.5818,2472.0
2025-01-30 15:00:00,980.11,981.0,979.92,980.65,10900.0,977.7614,978.6492,977.5718,978.3001,10900.0
2025-01-30 15:05:00,980.66,981.09,980.4,980.64,3245.0,978.3101,978.739,978.0507,978.2901,3245.0
2025-01-30 15:10:00,980.71,981.03,980.11,980.72,7514.0,978.3599,978.6792,977.7614,978.3699,7514.0
2025-01-30 15:15:00,980.55,981.92,980.55,981.61,3704.0,978.2003,979.567,978.2003,979.2578,3704.0
2025-01-30 15:20:00,981.61,981.81,980.81,980.92,6296.0,979.2578,979.4573,978.4597,978.5694,6296.0
2025-01-30 15:25:00,980.92,981.25,980.31,980.31,5248.0,978.5694,978.8986,977.9609,977.9609,5248.0
2025-01-30 15:30:00,980.0,980.09,979.6,979.72,3925.0,977.6516,977.7414,977.2526,977.3723,3925.0
2025-01-30 15:35:00,979.38,979.45,976.0,976.0,7520.0,977.0331,977.103,973.6612,973.6612,7520.0
2025-01-30 15:40:00,975.77,976.39,973.43,973.81,11362.0,973.4318,974.0503,971.0974,971.4765,11362.0
2025-01-30 15:45:00,973.7,976.94,973.21,976.78,8916.0,971.3667,974.599,970.8779,974.4394,8916.0
2025-01-30 15:50:00,976.96,979.15,976.18,978.94,16790.0,974.6189,976.8037,973.8408,976.5942,16790.0
2025-01-30 15:55:00,979.49,979.82,978.24,979.01,30252.0,977.1429,977.4721,975.8959,976.664,30252.0
2025-01-31 09:30:00,976.24,980.82,975.78,980.24,27536.0,973.9006,978.4697,973.4417,977.8911,27536.0
2025-01-31 09:35:00,980.24,982.52,979.63,982.2,3075.0,977.8911,980.1656,977.2825,979.8464,3075.0
2025-01-31 09:40:00,982.17,983.45,981.62,983.45,4845.0,979.8164,981.0934,979.2678,981.0934,4845.0
2025-01-31 09:45:00,983.06,983.85,981.39,983.85,7192.0,980.7043,981.4924,979.0383,981.4924,7192.0
2025-01-31 09:50:00,983.84,984.5,983.24,984.32,7306.0,981.4824,982.1409,980.8839,981.9613,7306.0
2025-01-31 09:55:00,984.52,984.73,981.99,981.99,3277.0,982.1608,982.3703,979.6369,979.6369,3277.0
2025-01-31 10:00:00,981.19,983.73,980.77,983.73,6041.0,978.8388,981.3727,978.4198,981.3727,6041.0
2025-01-31 10:05:00,984.0,984.55,983.02,984.09,5884.0,981.6421,982.1907,980.6644,981.7318,5884.0
2025-01-31 10:10:00,984.19,985.1,983.8,984.54,15795.0,981.8316,982.7394,981.4425,982.1808,15795.0
2025-01-31 10:15:00,984.88,986.0,984.24,986.0,9190.0,982.5199,983.6373,981.8815,983.6373,9190.0
2025-01-31 10:20:00,985.85,986.75,985.44,986.0,4217.0,983.4876,984.3855,983.0786,983.6373,4217.0
2025-01-31 10:25:00,986.35,986.65,985.67,986.03,1959.0,983.9864,984.2857,983.308,983.6672,1959.0
2025-01-31 10:30:00,986.12,986.33,985.28,985.61,6369.0,983.757,983.9665,982.919,983.2482,6369.0
2025-01-31 10:35:00,985.86,987.41,985.85,987.36,6040.0,983.4976,985.0439,983.4876,984.994,6040.0
2025-01-31 10:40:00,987.52,988.87,987.07,987.43,12258.0,985.1536,986.5004,984.7047,985.0638,12258.0
2025-01-31 10:45:00,986.75,987.68,986.23,987.51,5342.0,984.3855,985.3132,983.8667,985.1436,5342.0
2025-01-31 10:50:00,987.2,987.67,986.32,986.57,3983.0,984.8344,985.3033,983.9565,984.2059,3983.0
2025-01-31 10:55:00,986.35,987.58,986.09,987.0,3075.0,983.9864,985.2135,983.727,984.6349,3075.0
2025-01-31 11:00:00,987.34,988.0,986.59,986.59,3532.0,984.974,985.6325,984.2258,984.2258,3532.0
2025-01-31 11:05:00,987.0,988.88,986.97,988.82,16602.0,984.6349,986.5104,984.6049,986.4505,16602.0
2025-01-31 11:10:00,988.6,989.0,988.13,988.71,4392.0,986.231,986.6301,985.7622,986.3408,4392.0
2025-01-31 11:15:00,988.49,989.62,988.49,989.1,4691.0,986.1213,987.2486,986.1213,986.7298,4691.0
2025-01-31 11:20:00,988.67,988.67,986.79,988.1,3896.0,986.3009,986.3009,984.4254,985.7322,3896.0
2025-01-31 11:25:00,987.81,988.9,987.8,988.0,4801.0,985.4429,986.5303,985.4329,985.6325,4801.0
2025-01-31 11:30:00,987.94,988.0,987.29,987.93,5365.0,985.5726,985.6325,984.9242,985.5626,5365.0
2025-01-31 11:35:00,987.56,987.65,986.35,987.18,5721.0,985.1935,985.2833,983.9864,984.8144,5721.0
2025-01-31 11:40:00,987.0,987.5,986.37,987.04,6890.0,984.6349,985.1337,984.0064,984.6748,6890.0
2025-01-31 11:45:00,986.69,987.19,986.37,986.52,3391.0,984.3256,984.8244,984.0064,984.156,3391.0
2025-01-31 11:50:00,986.22,986.76,985.7,986.68,4270.0,983.8567,984.3954,983.338,984.3156,4270.0
2025-01-31 11:55:00,987.0,987.48,985.8,985.8,5776.0,984.6349,985.1137,983.4377,983.4377,5776.0
2025-01-31 12:00:00,986.39,986.63,985.74,985.74,3363.0,984.0263,984.2657,983.3779,983.3779,3363.0
2025-01-31 12:05:00,985.63,986.24,984.82,985.27,7231.0,983.2681,983.8767,982.4601,982.909,7231.0
2025-01-31 12:10:00,985.46,986.5,984.27,986.5,2934.0,983.0986,984.1361,981.9114,984.1361,2934.0
2025-01-31 12:15:00,985.93,986.19,985.19,985.19,2509.0,983.5674,983.8268,982.8292,982.8292,2509.0
2025-01-31 12:20:00,985.15,986.81,985.15,986.17,1608.0,982.7893,984.4453,982.7893,983.8069,1608.0
2025-01-31 12:25:00,987.48,987.48,986.69,986.91,2803.0,985.1137,985.1137,984.3256,984.5451,2803.0
2025-01-31 12:30:00,987.24,987.31,986.54,986.78,7314.0,984.8743,984.9441,984.176,984.4154,7314.0
2025-01-31 12:35:00,987.0,988.0,987.0,987.66,2838.0,984.6349,985.6325,984.6349,985.2933,2838.0
2025-01-31 12:40:00,987.82,988.23,987.38,988.01,2663.0,985.4529,985.8619,985.014,985.6424,2663.0
2025-01-31 12:45:00,988.18,988.45,987.83,987.94,3735.0,985.812,986.0814,985.4629,985.5726,3735.0
2025-01-31 12:50:00,987.99,989.1,987.99,989.1,6579.0,985.6225,986.7298,985.6225,986.7298,6579.0
2025-01-31 12:55:00,989.1,989.58,988.56,988.9,12602.0,986.7298,987.2087,986.1911,986.5303,12602.0
2025-01-31 13:00:00,988.38,988.9,987.93,988.4,9091.0,986.0116,986.5303,985.5626,986.0315,9091.0
2025-01-31 13:05:00,988.82,989.3,988.05,988.72,3150.0,986.4505,986.9294,985.6823,986.3507,3150.0
2025-01-31 13:10:00,988.93,989.5,988.63,989.31,6236.0,986.5602,987.1289,986.261,986.9393,6236.0
2025-01-31 13:15:00,989.45,991.0,987.57,987.57,17443.0,987.079,988.6253,985.2035,985.2035,17443.0
2025-01-31 13:20:00,987.01,987.43,986.47,986.75,1342.0,984.6448,985.0638,984.1061,984.3855,1342.0
2025-01-31 13:25:00,986.58,986.58,985.67,986.08,2992.0,984.2159,984.2159,983.308,983.7171,2992.0
2025-01-31 13:30:00,985.67,985.82,983.27,983.27,6182.0,983.308,983.4577,980.9138,980.9138,6182.0
2025-01-31 13:35:00,982.77,984.09,982.77,983.5,4526.0,980.415,981.7318,980.415,981.1432,4526.0
2025-01-31 13:40:00,984.0,984.47,983.19,983.62,3291.0,981.6421,982.1109,980.834,981.263,3291.0
2025-01-31 13:45:00,983.98,984.0,983.14,983.65,1598.0,981.6221,981.6421,980.7841,981.2929,1598.0
2025-01-31 13:50:00,984.04,984.04,982.69,982.99,5346.0,981.682,981.682,980.3352,980.6345,5346.0
2025-01-31 13:55:00,983.84,984.74,983.82,983.82,7193.0,981.4824,982.3803,981.4625,981.4625,7193.0
2025-01-31 14:00:00,983.82,984.39,982.65,983.3,4571.0,981.4625,982.0311,980.2953,980.9437,4571.0
2025-01-31 14:05:00,983.3,983.3,981.41,981.69,8614.0,980.9437,980.9437,979.0583,979.3376,8614.0
2025-01-31 14:10:00,981.67,983.66,981.67,983.19,2694.0,979.3176,981.3029,979.3176,980.834,2694.0
2025-01-31 14:15:00,983.2,983.82,982.51,982.53,6593.0,980.844,981.4625,980.1556,980.1756,6593.0
2025-01-31 14:20:00,982.56,982.88,981.62,982.88,6273.0,980.2055,980.5247,979.2678,980.5247,6273.0
2025-01-31 14:25:00,983.0,984.75,983.0,984.36,3440.0,980.6444,982.3903,980.6444,982.0012,3440.0
2025-01-31 14:30:00,984.75,985.47,984.3,984.52,7573.0,982.3903,983.1085,981.9413,982.1608,7573.0
2025-01-31 14:35:00,984.58,984.74,983.67,983.69,5182.0,982.2207,982.3803,981.3128,981.3328,5182.0
2025-01-31 14:40:00,983.62,984.44,982.94,983.35,6593.0,981.263,982.081,980.5846,980.9936,6593.0
2025-01-31 14:45:00,983.59,983.59,981.61,983.46,3910.0,981.233,981.233,979.2578,981.1033,3910.0
2025-01-31 14:50:00,983.48,983.75,982.8,983.55,5126.0,981.1233,981.3927,980.4449,981.1931,5126.0
2025-01-31 14:55:00,984.0,985.3,983.84,984.97,4929.0,981.6421,982.9389,981.4824,982.6097,4929.0
2025-01-31 15:00:00,984.65,984.65,981.73,981.73,6497.0,982.2905,982.2905,979.3775,979.3775,6497.0
2025-01-31 15:05:00,982.24,982.95,981.79,982.42,4443.0,979.8863,980.5946,979.4373,980.0658,4443.0
2025-01-31 15:10:00,982.28,983.4,981.96,982.75,7032.0,979.9262,981.0435,979.6069,980.395,7032.0
2025-01-31 15:15:00,983.2,984.0,982.73,982.79,8920.0,980.844,981.6421,980.3751,980.435,8920.0
2025-01-31 15:20:00,982.86,982.86,981.19,982.21,7560.0,980.5048,980.5048,978.8388,979.8563,7560.0
2025-01-31 15:25:00,982.18,982.18,980.87,981.55,2337.0,979.8264,979.8264,978.5196,979.1979,2337.0
2025-01-31 15:30:00,981.55,982.33,980.97,980.97,5345.0,979.1979,979.9761,978.6193,978.6193,5345.0
2025-01-31 15:35:00,981.3,981.39,980.29,980.71,2745.0,978.9485,979.0383,977.9409,978.3599,2745.0
2025-01-31 15:40:00,980.08,981.46,980.02,980.91,4910.0,977.7314,979.1081,977.6716,978.5595,4910.0
2025-01-31 15:45:00,981.17,982.24,980.5,982.19,13693.0,978.8188,979.8863,978.1504,979.8364,13693.0
2025-01-31 15:50:00,982.23,983.17,980.36,980.36,20363.0,979.8763,980.814,978.0108,978.0108,20363.0
2025-01-31 15:55:00,980.55,980.92,979.0,979.53,47764.0,978.2003,978.5694,976.654,977.1828,47764.0
2025-02-03 09:30:00,972.38,979.79,968.94,975.58,89321.0,970.0499,977.4421,966.6181,973.2422,89321.0
2025-02-03 09:35:00,976.54,983.79,976.34,983.79,21935.0,974.1999,981.4326,974.0004,981.4326,21935.0
2025-02-03 09:40:00,983.3,985.47,980.14,984.66,19053.0,980.9437,983.1085,977.7913,982.3005,19053.0
2025-02-03 09:45:00,985.0,988.99,983.5,988.27,18771.0,982.6397,986.6201,981.1432,985.9018,18771.0
2025-02-03 09:50:00,987.8,988.41,981.36,982.63,22576.0,985.4329,986.0415,979.0084,980.2753,22576.0
2025-02-03 09:55:00,982.94,984.49,981.36,984.07,10187.0,980.5846,982.1309,979.0084,981.7119,10187.0
2025-02-03 10:00:00,983.16,983.16,977.49,981.19,16474.0,980.8041,980.8041,975.1477,978.8388,16474.0
2025-02-03 10:05:00,980.53,982.93,980.33,982.6,8235.0,978.1804,980.5746,977.9808,980.2454,8235.0
2025-02-03 10:10:00,982.13,983.81,980.5,981.5,7822.0,979.7765,981.4525,978.1504,979.148,7822.0
2025-02-03 10:15:00,981.47,982.76,981.15,981.7,7457.0,979.1181,980.405,978.7989,979.3476,7457.0
2025-02-03 10:20:00,982.24,989.1,981.73,988.98,19612.0,979.8863,986.7298,979.3775,986.6101,19612.0
2025-02-03 10:25:00,988.17,992.03,988.16,990.57,18623.0,985.8021,989.6528,985.7921,988.1963,18623.0
2025-02-03 10:30:00,990.57,993.74,989.8,993.23,9370.0,988.1963,991.3587,987.4282,990.8499,9370.0
2025-02-03 10:35:00,992.71,994.52,992.69,994.34,14367.0,990.3312,992.1368,990.3112,991.9573,14367.0
2025-02-03 10:40:00,993.87,995.49,992.36,994.18,10728.0,991.4884,993.1045,989.982,991.7977,10728.0
2025-02-03 10:45:00,994.3,995.77,992.88,992.88,14288.0,991.9174,993.3838,990.5008,990.5008,14288.0
2025-02-03 10:50:00,993.0,996.2,992.91,996.2,13408.0,990.6205,993.8128,990.5307,993.8128,13408.0
2025-02-03 10:55:00,996.21,997.77,994.3,995.25,20082.0,993.8228,995.3791,991.9174,992.8651,20082.0
2025-02-03 11:00:00,994.96,996.28,993.46,995.87,10832.0,992.5758,993.8926,991.0794,993.4836,10832.0
2025-02-03 11:05:00,995.52,997.7,993.01,997.03,9654.0,993.1344,995.3092,990.6305,994.6408,9654.0
2025-02-03 11:10:00,997.62,998.05,996.5,997.49,9496.0,995.2294,995.6584,994.1121,995.0997,9496.0
2025-02-03 11:15:00,998.0,998.18,997.03,998.14,5864.0,995.6085,995.7881,994.6408,995.7482,5864.0
2025-02-03 11:20:00,998.2,999.77,997.72,998.7,12525.0,995.808,997.3743,995.3292,996.3068,12525.0
2025-02-03 11:25:00,998.56,998.56,996.28,996.93,5512.0,996.1672,996.1672,993.8926,994.5411,5512.0
2025-02-03 11:30:00,996.48,997.71,995.51,997.2,4327.0,994.0921,995.3192,993.1245,994.8104,4327.0
2025-02-03 11:35:00,996.47,998.45,996.47,998.18,5583.0,994.0822,996.0574,994.0822,995.7881,5583.0
2025-02-03 11:40:00,997.85,999.89,997.84,999.61,9474.0,995.4589,997.494,995.4489,997.2146,9474.0
2025-02-03 11:45:00,999.39,1001.66,998.89,1000.5,23386.0,996.9952,999.2597,996.4964,998.1025,23386.0
2025-02-03 11:50:00,1000.16,1002.8,1000.16,1001.68,12101.0,997.7633,1000.397,997.7633,999.2797,12101.0
2025-02-03 11:55:00,1001.44,1001.44,999.22,1000.23,9563.0,999.0403,999.0403,996.8256,997.8332,9563.0
2025-02-03 12:00:00,999.65,1001.5,999.65,1000.36,9342.0,997.2545,999.1001,997.2545,997.9628,9342.0
2025-02-03 12:05:00,1000.8,1001.55,1000.36,1001.55,6236.0,998.4018,999.15,997.9628,999.15,6236.0
2025-02-03 12:10:00,1001.88,1002.1,1000.31,1001.63,10961.0,999.4792,999.6987,997.913,999.2298,10961.0
2025-02-03 12:15:00,1001.62,1002.71,1001.52,1002.71,6123.0,999.2198,1000.3072,999.1201,1000.3072,6123.0
2025-02-03 12:20:00,1002.77,1005.53,1002.77,1005.47,16428.0,1000.3671,1003.1205,1000.3671,1003.0606,16428.0
2025-02-03 12:25:00,1005.88,1005.99,1002.82,1002.82,12877.0,1003.4696,1003.5794,1000.417,1000.417,12877.0
2025-02-03 12:30:00,1002.57,1003.64,1002.18,1003.08,4946.0,1000.1676,1001.235,999.7785,1000.6763,4946.0
2025-02-03 12:35:00,1002.5,1002.76,1001.84,1002.08,9597.0,1000.0977,1000.3571,999.4393,999.6787,9597.0
2025-02-03 12:40:00,1002.36,1004.14,1001.76,1003.3,4922.0,999.9581,1001.7338,999.3595,1000.8958,4922.0
2025-02-03 12:45:00,1003.39,1004.07,1002.73,1003.78,4341.0,1000.9856,1001.664,1000.3272,1001.3747,4341.0
2025-02-03 12:50:00,1003.5,1005.0,1003.5,1004.42,6719.0,1001.0953,1002.5917,1001.0953,1002.0131,6719.0
2025-02-03 12:55:00,1004.1,1005.6,1002.86,1004.58,4789.0,1001.6939,1003.1903,1000.4569,1002.1727,4789.0
2025-02-03 13:00:00,1004.57,1005.25,1002.85,1005.25,8755.0,1002.1628,1002.8411,1000.4469,1002.8411,8755.0
2025-02-03 13:05:00,1005.89,1005.9,1003.45,1003.45,7023.0,1003.4796,1003.4896,1001.0454,1001.0454,7023.0
2025-02-03 13:10:00,1002.93,1004.81,1002.38,1004.81,5571.0,1000.5267,1002.4022,999.978,1002.4022,5571.0
2025-02-03 13:15:00,1004.49,1006.47,1004.34,1005.19,8015.0,1002.083,1004.0582,1001.9333,1002.7813,8015.0
2025-02-03 13:20:00,1005.2,1006.25,1005.0,1005.04,4520.0,1002.7913,1003.8387,1002.5917,1002.6316,4520.0
2025-02-03 13:25:00,1005.01,1006.03,1004.47,1005.0,5973.0,1002.6017,1003.6193,1002.063,1002.5917,5973.0
2025-02-03 13:30:00,1005.8,1006.2,1005.01,1005.77,6048.0,1003.3898,1003.7889,1002.6017,1003.3599,6048.0
2025-02-03 13:35:00,1005.06,1005.9,1004.49,1004.6,9034.0,1002.6516,1003.4896,1002.083,1002.1927,9034.0
2025-02-03 13:40:00,1004.49,1005.06,1004.14,1004.29,4404.0,1002.083,1002.6516,1001.7338,1001.8834,4404.0
2025-02-03 13:45:00,1004.29,1004.55,1003.66,1004.03,8409.0,1001.8834,1002.1428,1001.2549,1001.6241,8409.0
2025-02-03 13:50:00,1004.03,1006.5,1004.03,1006.3,15072.0,1001.6241,1004.0881,1001.6241,1003.8886,15072.0
2025-02-03 13:55:00,1006.49,1006.85,1005.8,1006.2,7385.0,1004.0782,1004.4373,1003.3898,1003.7889,7385.0
2025-02-03 14:00:00,1006.61,1006.91,1005.31,1005.53,7865.0,1004.1979,1004.4972,1002.901,1003.1205,7865.0
2025-02-03 14:05:00,1005.54,1006.46,1004.92,1006.46,9170.0,1003.1304,1004.0482,1002.5119,1004.0482,9170.0
2025-02-03 14:10:00,1006.63,1007.79,1006.05,1007.12,9054.0,1004.2178,1005.375,1003.6392,1004.7066,9054.0
2025-02-03 14:15:00,1007.87,1009.04,1007.81,1008.99,11835.0,1005.4549,1006.622,1005.395,1006.5722,11835.0
2025-02-03 14:20:00,1008.97,1008.97,1007.23,1007.27,10635.0,1006.5522,1006.5522,1004.8164,1004.8563,10635.0
2025-02-03 14:25:00,1007.48,1008.82,1007.11,1008.1,17348.0,1005.0658,1006.4026,1004.6967,1005.6843,17348.0
2025-02-03 14:30:00,1008.16,1009.62,1008.16,1008.92,8242.0,1005.7442,1007.2007,1005.7442,1006.5023,8242.0
2025-02-03 14:35:00,1008.87,1008.92,1007.33,1007.33,5369.0,1006.4525,1006.5023,1004.9161,1004.9161,5369.0
2025-02-03 14:40:00,1007.24,1008.14,1006.65,1007.79,9616.0,1004.8264,1005.7242,1004.2378,1005.375,9616.0
2025-02-03 14:45:00,1007.98,1008.5,1006.95,1006.96,6995.0,1005.5646,1006.0833,1004.5371,1004.547,6995.0
2025-02-03 14:50:00,1006.73,1007.94,1005.31,1005.47,12352.0,1004.3176,1005.5247,1002.901,1003.0606,12352.0
2025-02-03 14:55:00,1005.29,1005.79,1004.98,1005.32,7103.0,1002.881,1003.3798,1002.5718,1002.911,7103.0
2025-02-03 15:00:00,1005.57,1006.03,1005.14,1005.82,7887.0,1003.1604,1003.6193,1002.7314,1003.4098,7887.0
2025-02-03 15:05:00,1005.19,1006.53,1003.87,1004.08,21543.0,1002.7813,1004.1181,1001.4644,1001.6739,21543.0
2025-02-03 15:10:00,1003.89,1004.2,1003.04,1003.8,10920.0,1001.4844,1001.7936,1000.6364,1001.3946,10920.0
2025-02-03 15:15:00,1003.6,1005.66,1003.06,1005.66,9770.0,1001.1951,1003.2501,1000.6564,1003.2501,9770.0
2025-02-03 15:20:00,1005.17,1006.21,1005.1,1005.14,18498.0,1002.7613,1003.7988,1002.6915,1002.7314,18498.0
2025-02-03 15:25:00,1005.1,1005.18,1003.74,1003.74,14356.0,1002.6915,1002.7713,1001.3347,1001.3347,14356.0
2025-02-03 15:30:00,1004.04,1004.6,1002.6,1004.17,6977.0,1001.634,1002.1927,1000.1975,1001.7637,6977.0
2025-02-03 15:35:00,1004.02,1004.49,1003.13,1003.9,8335.0,1001.6141,1002.083,1000.7262,1001.4944,8335.0
2025-02-03 15:40:00,1004.03,1004.31,1003.16,1003.69,8225.0,1001.6241,1001.9034,1000.7561,1001.2849,8225.0
2025-02-03 15:45:00,1003.8,1005.65,1003.68,1005.4,9000.0,1001.3946,1003.2402,1001.2749,1002.9908,9000.0
2025-02-03 15:50:00,1005.46,1006.11,1004.37,1005.99,31731.0,1003.0506,1003.6991,1001.9632,1003.5794,31731.0
2025-02-03 15:55:00,1005.5,1006.7,1005.19,1005.95,49982.0,1003.0905,1004.2877,1002.7813,1003.5395,49982.0
2025-02-04 09:30:00,1005.4,1006.5,1000.55,1002.0,63366.0,1002.9908,1004.0881,998.1524,999.5989,63366.0
2025-02-04 09:35:00,1002.41,1006.89,1000.87,1004.59,10328.0,1000.0079,1004.4772,998.4716,1002.1827,10328.0
2025-02-04 09:40:00,1004.48,1004.48,1001.74,1004.33,8766.0,1002.073,1002.073,999.3395,1001.9233,8766.0
2025-02-04 09:45:00,1003.48,1004.0,1002.0,1002.93,7513.0,1001.0754,1001.5941,999.5989,1000.5267,7513.0
2025-02-04 09:50:00,1002.72,1003.4,999.65,1002.06,13556.0,1000.3172,1000.9956,997.2545,999.6588,13556.0
2025-02-04 09:55:00,1002.48,1002.68,1000.02,1001.25,11470.0,1000.0778,1000.2773,997.6237,998.8507,11470.0
2025-02-04 10:00:00,1001.55,1003.65,1001.55,1003.03,6339.0,999.15,1001.245,999.15,1000.6265,6339.0
2025-02-04 10:05:00,1004.27,1005.75,1003.51,1005.75,6520.0,1001.8635,1003.3399,1001.1053,1003.3399,6520.0
2025-02-04 10:10:00,1004.57,1007.6,1004.57,1006.82,6326.0,1002.1628,1005.1855,1002.1628,1004.4074,6326.0
2025-02-04 10:15:00,1006.96,1007.35,1006.07,1007.03,7899.0,1004.547,1004.9361,1003.6592,1004.6169,7899.0
2025-02-04 10:20:00,1006.61,1006.79,1005.56,1005.89,7779.0,1004.1979,1004.3774,1003.1504,1003.4796,7779.0
2025-02-04 10:25:00,1005.85,1007.03,1005.84,1006.7,8372.0,1003.4397,1004.6169,1003.4297,1004.2877,8372.0
2025-02-04 10:30:00,1006.77,1007.29,1005.68,1006.32,6525.0,1004.3575,1004.8762,1003.2701,1003.9086,6525.0
2025-02-04 10:35:00,1006.68,1009.0,1005.71,1008.63,8157.0,1004.2677,1006.5821,1003.3,1006.213,8157.0
2025-02-04 10:40:00,1008.64,1011.8,1008.26,1011.3,12457.0,1006.223,1009.3754,1005.8439,1008.8766,12457.0
2025-02-04 10:45:00,1011.26,1012.3,1010.51,1011.18,6676.0,1008.8367,1009.8742,1008.0885,1008.7569,6676.0
2025-02-04 10:50:00,1010.37,1011.22,1009.62,1011.0,5612.0,1007.9489,1008.7968,1007.2007,1008.5774,5612.0
2025-02-04 10:55:00,1011.99,1013.99,1011.07,1013.5,12890.0,1009.565,1011.5602,1008.6472,1011.0714,12890.0
2025-02-04 11:00:00,1013.66,1015.78,1013.51,1015.71,10752.0,1011.231,1013.3459,1011.0813,1013.2761,10752.0
2025-02-04 11:05:00,1015.5,1016.85,1015.2,1016.2,11433.0,1013.0666,1014.4133,1012.7673,1013.7649,11433.0
2025-02-04 11:10:00,1015.85,1017.87,1015.79,1017.36,26759.0,1013.4157,1015.4309,1013.3559,1014.9221,26759.0
2025-02-04 11:15:00,1017.19,1018.66,1016.82,1016.82,10653.0,1014.7525,1016.219,1014.3834,1014.3834,10653.0
2025-02-04 11:20:00,1017.3,1017.76,1016.5,1017.39,13478.0,1014.8623,1015.3212,1014.0642,1014.952,13478.0
2025-02-04 11:25:00,1017.01,1020.0,1017.01,1019.95,18619.0,1014.573,1017.5558,1014.573,1017.5059,18619.0
2025-02-04 11:30:00,1020.07,1020.25,1019.32,1019.74,13470.0,1017.6256,1017.8052,1016.8774,1017.2964,13470.0
2025-02-04 11:35:00,1019.83,1020.33,1017.31,1017.67,17565.0,1017.3862,1017.885,1014.8722,1015.2314,17565.0
2025-02-04 11:40:00,1017.46,1018.2,1017.39,1018.03,3275.0,1015.0219,1015.7601,1014.952,1015.5905,3275.0
2025-02-04 11:45:00,1017.68,1017.85,1017.33,1017.47,1932.0,1015.2413,1015.4109,1014.8922,1015.0318,1932.0
2025-02-04 11:50:00,1017.49,1019.99,1016.52,1019.43,8446.0,1015.0518,1017.5458,1014.0841,1016.9872,8446.0
2025-02-04 11:55:00,1019.43,1020.22,1019.25,1019.83,7480.0,1016.9872,1017.7753,1016.8076,1017.3862,7480.0
2025-02-04 12:00:00,1019.83,1020.43,1019.01,1020.36,4238.0,1017.3862,1017.9848,1016.5682,1017.9149,4238.0
2025-02-04 12:05:00,1019.87,1021.0,1019.54,1020.84,4715.0,1017.4261,1018.5534,1017.0969,1018.3938,4715.0
2025-02-04 12:10:00,1020.67,1020.98,1019.76,1020.48,6832.0,1018.2242,1018.5334,1017.3164,1018.0346,6832.0
2025-02-04 12:15:00,1020.61,1021.48,1019.28,1020.38,6830.0,1018.1643,1019.0322,1016.8375,1017.9349,6830.0
2025-02-04 12:20:00,1019.34,1020.5,1019.0,1019.85,4623.0,1016.8974,1018.0546,1016.5582,1017.4061,4623.0
2025-02-04 12:25:00,1020.43,1020.43,1019.09,1019.17,2287.0,1017.9848,1017.9848,1016.648,1016.7278,2287.0
2025-02-04 12:30:00,1018.88,1019.0,1017.89,1018.55,3324.0,1016.4385,1016.5582,1015.4508,1016.1093,3324.0
2025-02-04 12:35:00,1018.9,1019.93,1018.57,1019.21,1807.0,1016.4584,1017.486,1016.1292,1016.7677,1807.0
2025-02-04 12:40:00,1019.21,1021.83,1019.21,1021.75,5491.0,1016.7677,1019.3814,1016.7677,1019.3016,5491.0
2025-02-04 12:45:00,1021.42,1021.75,1020.66,1021.07,8741.0,1018.9724,1019.3016,1018.2142,1018.6232,8741.0
2025-02-04 12:50:00,1021.64,1021.65,1020.01,1020.01,10087.0,1019.1919,1019.2018,1017.5658,1017.5658,10087.0
2025-02-04 12:55:00,1020.61,1021.81,1020.07,1021.81,3862.0,1018.1643,1019.3614,1017.6256,1019.3614,3862.0
2025-02-04 13:00:00,1021.52,1021.8,1020.02,1020.51,3323.0,1019.0721,1019.3515,1017.5757,1018.0646,3323.0
2025-02-04 13:05:00,1020.5,1020.99,1020.01,1020.96,4980.0,1018.0546,1018.5434,1017.5658,1018.5135,4980.0
2025-02-04 13:10:00,1020.98,1021.0,1020.25,1020.45,2000.0,1018.5334,1018.5534,1017.8052,1018.0047,2000.0
2025-02-04 13:15:00,1020.47,1020.65,1019.96,1020.11,2616.0,1018.0247,1018.2042,1017.5159,1017.6655,2616.0
2025-02-04 13:20:00,1020.09,1021.69,1020.08,1021.3,4282.0,1017.6456,1019.2417,1017.6356,1018.8527,4282.0
2025-02-04 13:25:00,1021.4,1022.17,1021.4,1021.96,5255.0,1018.9524,1019.7206,1018.9524,1019.5111,5255.0
2025-02-04 13:30:00,1021.91,1022.0,1021.2,1021.31,5577.0,1019.4612,1019.551,1018.7529,1018.8626,5577.0
2025-02-04 13:35:00,1020.99,1021.12,1019.42,1019.42,2869.0,1018.5434,1018.6731,1016.9772,1016.9772,2869.0
2025-02-04 13:40:00,1019.41,1019.93,1019.0,1019.23,4952.0,1016.9672,1017.486,1016.5582,1016.7876,4952.0
2025-02-04 13:45:00,1019.73,1019.98,1019.11,1019.98,3062.0,1017.2864,1017.5358,1016.6679,1017.5358,3062.0
2025-02-04 13:50:00,1019.97,1021.2,1019.97,1021.17,10552.0,1017.5259,1018.7529,1017.5259,1018.723,10552.0
2025-02-04 13:55:00,1020.58,1021.23,1019.7,1019.7,5682.0,1018.1344,1018.7828,1017.2565,1017.2565,5682.0
2025-02-04 14:00:00,1019.47,1021.74,1019.42,1021.43,7176.0,1017.0271,1019.2916,1016.9772,1018.9824,7176.0
2025-02-04 14:05:00,1021.66,1023.07,1021.42,1022.84,11322.0,1019.2118,1020.6184,1018.9724,1020.389,11322.0
2025-02-04 14:10:00,1022.76,1023.91,1022.76,1023.18,7737.0,1020.3092,1021.4564,1020.3092,1020.7282,7737.0
2025-02-04 14:15:00,1023.0,1023.25,1022.81,1023.13,5258.0,1020.5486,1020.798,1020.3591,1020.6783,5258.0
2025-02-04 14:20:00,1023.25,1023.87,1023.07,1023.71,6162.0,1020.798,1021.4165,1020.6184,1021.2569,6162.0
2025-02-04 14:25:00,1023.72,1023.72,1022.26,1023.32,5389.0,1021.2669,1021.2669,1019.8104,1020.8678,5389.0
2025-02-04 14:30:00,1023.27,1023.48,1022.73,1022.74,3574.0,1020.8179,1021.0274,1020.2792,1020.2892,3574.0
2025-02-04 14:35:00,1023.1,1023.94,1022.87,1023.48,5230.0,1020.6484,1021.4863,1020.4189,1021.0274,5230.0
2025-02-04 14:40:00,1023.51,1023.96,1023.13,1023.7,3481.0,1021.0574,1021.5063,1020.6783,1021.2469,3481.0
2025-02-04 14:45:00,1023.96,1024.09,1023.1,1023.11,8722.0,1021.5063,1021.636,1020.6484,1020.6583,8722.0
2025-02-04 14:50:00,1022.76,1023.83,1022.5,1023.83,4191.0,1020.3092,1021.3766,1020.0498,1021.3766,4191.0
2025-02-04 14:55:00,1023.63,1024.06,1022.39,1023.27,10826.0,1021.1771,1021.6061,1019.9401,1020.8179,10826.0
2025-02-04 15:00:00,1023.17,1024.35,1023.06,1023.2,7051.0,1020.7182,1021.8954,1020.6085,1020.7481,7051.0
2025-02-04 15:05:00,1023.0,1023.33,1022.1,1022.52,11734.0,1020.5486,1020.8778,1019.6508,1020.0697,11734.0
2025-02-04 15:10:00,1022.38,1023.72,1022.38,1022.94,13940.0,1019.9301,1021.2669,1019.9301,1020.4887,13940.0
2025-02-04 15:15:00,1022.94,1024.09,1022.7,1023.26,9748.0,1020.4887,1021.636,1020.2493,1020.808,9748.0
2025-02-04 15:20:00,1023.25,1023.37,1022.02,1022.12,9052.0,1020.798,1020.9177,1019.5709,1019.6707,9052.0
2025-02-04 15:25:00,1022.05,1022.53,1020.31,1020.55,12151.0,1019.6009,1020.0797,1017.865,1018.1045,12151.0
2025-02-04 15:30:00,1020.63,1020.64,1019.69,1019.69,20233.0,1018.1843,1018.1943,1017.2465,1017.2465,20233.0
2025-02-04 15:35:00,1019.94,1021.74,1019.93,1021.64,10726.0,1017.4959,1019.2916,1017.486,1019.1919,10726.0
2025-02-04 15:40:00,1021.95,1022.43,1020.77,1020.78,9652.0,1019.5011,1019.98,1018.3239,1018.3339,9652.0
2025-02-04 15:45:00,1020.41,1020.6,1018.46,1018.85,10037.0,1017.9648,1018.1543,1016.0195,1016.4085,10037.0
2025-02-04 15:50:00,1018.59,1020.69,1018.59,1020.25,16140.0,1016.1492,1018.2441,1016.1492,1017.8052,16140.0
2025-02-04 15:55:00,1020.11,1022.64,1020.09,1021.72,35978.0,1017.6655,1020.1895,1017.6456,1019.2717,35978.0
2025-02-05 09:30:00,1020.0,1025.57,1020.0,1024.08,32570.0,1017.5558,1023.1124,1017.5558,1021.626,32570.0
2025-02-05 09:35:00,1024.02,1025.21,1021.95,1023.5,18204.0,1021.5662,1022.7533,1019.5011,1021.0474,18204.0
2025-02-05 09:40:00,1022.95,1025.89,1022.67,1024.74,10331.0,1020.4987,1023.4317,1020.2194,1022.2844,10331.0
2025-02-05 09:45:00,1023.73,1024.67,1022.65,1023.98,6172.0,1021.2768,1022.2146,1020.1994,1021.5262,6172.0
2025-02-05 09:50:00,1023.43,1024.54,1021.21,1022.18,8126.0,1020.9776,1022.0849,1018.7629,1019.7306,8126.0
2025-02-05 09:55:00,1022.19,1024.9,1022.08,1024.9,6276.0,1019.7405,1022.444,1019.6308,1022.444,6276.0
2025-02-05 10:00:00,1025.0,1025.66,1021.5,1022.24,10751.0,1022.5438,1023.2022,1019.0522,1019.7904,10751.0
2025-02-05 10:05:00,1023.3,1025.51,1022.57,1025.51,6111.0,1020.8479,1023.0526,1020.1196,1023.0526,6111.0
2025-02-05 10:10:00,1026.0,1028.04,1025.8,1028.04,12003.0,1023.5414,1025.5765,1023.3419,1025.5765,12003.0
2025-02-05 10:15:00,1028.04,1028.57,1026.48,1026.74,12825.0,1025.5765,1026.1052,1024.0203,1024.2796,12825.0
2025-02-05 10:20:00,1027.31,1028.73,1027.09,1028.73,13170.0,1024.8483,1026.2649,1024.6288,1026.2649,13170.0
2025-02-05 10:25:00,1028.69,1031.82,1028.08,1029.61,12803.0,1026.225,1029.3475,1025.6164,1027.1428,12803.0
2025-02-05 10:30:00,1029.76,1030.08,1028.99,1029.85,6862.0,1027.2924,1027.6116,1026.5242,1027.3822,6862.0
2025-02-05 10:35:00,1029.86,1031.8,1029.85,1031.8,6191.0,1027.3922,1029.3275,1027.3822,1029.3275,6191.0
2025-02-05 10:40:00,1031.31,1034.0,1031.19,1032.72,14139.0,1028.8387,1031.5222,1028.719,1030.2453,14139.0
2025-02-05 10:45:00,1033.0,1033.48,1031.95,1032.59,6453.0,1030.5246,1031.0035,1029.4771,1030.1156,6453.0
2025-02-05 10:50:00,1032.59,1033.0,1030.81,1031.84,4453.0,1030.1156,1030.5246,1028.3399,1029.3674,4453.0
2025-02-05 10:55:00,1031.25,1031.84,1030.91,1031.31,2321.0,1028.7788,1029.3674,1028.4396,1028.8387,2321.0
2025-02-05 11:00:00,1031.39,1031.69,1028.97,1029.04,6324.0,1028.9185,1029.2178,1026.5043,1026.5741,6324.0
2025-02-05 11:05:00,1029.37,1031.84,1029.15,1031.52,7009.0,1026.9033,1029.3674,1026.6839,1029.0482,7009.0
2025-02-05 11:10:00,1031.91,1031.98,1030.17,1030.46,6310.0,1029.4372,1029.5071,1027.7014,1027.9907,6310.0
2025-02-05 11:15:00,1030.96,1030.96,1028.6,1029.13,4647.0,1028.4895,1028.4895,1026.1352,1026.6639,4647.0
2025-02-05 11:20:00,1029.1,1030.27,1028.35,1029.92,7121.0,1026.634,1027.8012,1025.8858,1027.452,7121.0
2025-02-05 11:25:00,1029.66,1030.88,1029.42,1030.88,2000.0,1027.1926,1028.4097,1026.9532,1028.4097,2000.0
2025-02-05 11:30:00,1030.88,1031.35,1030.27,1030.55,3961.0,1028.4097,1028.8786,1027.8012,1028.0805,3961.0
2025-02-05 11:35:00,1030.9,1031.51,1030.27,1030.8,2413.0,1028.4297,1029.0382,1027.8012,1028.3299,2413.0
2025-02-05 11:40:00,1031.49,1031.49,1030.52,1031.13,3426.0,1029.0183,1029.0183,1028.0506,1028.6591,3426.0
2025-02-05 11:45:00,1031.19,1031.91,1030.69,1031.38,11485.0,1028.719,1029.4372,1028.2202,1028.9085,11485.0
2025-02-05 11:50:00,1031.54,1032.97,1031.16,1032.48,3432.0,1029.0681,1030.4947,1028.689,1030.0059,3432.0
2025-02-05 11:55:00,1032.75,1033.7,1032.55,1032.56,7116.0,1030.2752,1031.223,1030.0757,1030.0857,7116.0
2025-02-05 12:00:00,1033.1,1033.83,1032.62,1032.62,3374.0,1030.6244,1031.3526,1030.1455,1030.1455,3374.0
2025-02-05 12:05:00,1032.68,1033.25,1032.24,1033.01,2302.0,1030.2054,1030.774,1029.7665,1030.5346,2302.0
2025-02-05 12:10:00,1032.36,1033.25,1032.21,1033.0,4088.0,1029.8862,1030.774,1029.7365,1030.5246,4088.0
2025-02-05 12:15:00,1032.81,1033.2,1032.54,1033.14,4497.0,1030.3351,1030.7242,1030.0657,1030.6643,4497.0
2025-02-05 12:20:00,1032.96,1032.96,1032.13,1032.13,2282.0,1030.4847,1030.4847,1029.6567,1029.6567,2282.0
2025-02-05 12:25:00,1032.14,1032.19,1031.52,1031.52,4309.0,1029.6667,1029.7166,1029.0482,1029.0482,4309.0
2025-02-05 12:30:00,1031.43,1032.5,1031.42,1031.91,2642.0,1028.9584,1030.0258,1028.9484,1029.4372,2642.0
2025-02-05 12:35:00,1032.4,1032.4,1031.3,1031.3,1561.0,1029.9261,1029.9261,1028.8287,1028.8287,1561.0
2025-02-05 12:40:00,1031.25,1032.03,1031.12,1032.03,3146.0,1028.7788,1029.557,1028.6491,1029.557,3146.0
2025-02-05 12:45:00,1032.0,1033.0,1031.77,1032.68,1690.0,1029.527,1030.5246,1029.2976,1030.2054,1690.0
2025-02-05 12:50:00,1032.68,1032.99,1031.96,1032.91,4783.0,1030.2054,1030.5147,1029.4871,1030.4348,4783.0
2025-02-05 12:55:00,1032.7,1032.85,1032.3,1032.51,2116.0,1030.2254,1030.375,1029.8263,1030.0358,2116.0
2025-02-05 13:00:00,1032.51,1033.84,1032.3,1033.68,12420.0,1030.0358,1031.3626,1029.8263,1031.203,12420.0
2025-02-05 13:05:00,1033.54,1033.88,1032.85,1033.4,4118.0,1031.0633,1031.4025,1030.375,1030.9237,4118.0
2025-02-05 13:10:00,1033.18,1033.42,1032.59,1032.8,4135.0,1030.7042,1030.9436,1030.1156,1030.3251,4135.0
2025-02-05 13:15:00,1032.8,1033.0,1032.0,1033.0,5200.0,1030.3251,1030.5246,1029.527,1030.5246,5200.0
2025-02-05 13:20:00,1033.35,1033.84,1033.35,1033.69,700.0,1030.8738,1031.3626,1030.8738,1031.213,700.0
2025-02-05 13:25:00,1033.5,1033.78,1033.29,1033.31,2888.0,1031.0234,1031.3028,1030.8139,1030.8339,2888.0
2025-02-05 13:30:00,1033.31,1034.05,1032.94,1033.77,9564.0,1030.8339,1031.5721,1030.4648,1031.2928,9564.0
2025-02-05 13:35:00,1034.05,1034.98,1034.04,1034.9,4738.0,1031.5721,1032.4999,1031.5621,1032.4201,4738.0
2025-02-05 13:40:00,1034.91,1036.28,1034.6,1036.28,17471.0,1032.4301,1033.7968,1032.1208,1033.7968,17471.0
2025-02-05 13:45:00,1036.26,1036.54,1034.64,1035.58,6271.0,1033.7768,1034.0562,1032.1607,1033.0985,6271.0
2025-02-05 13:50:00,1035.36,1035.99,1035.0,1035.65,5711.0,1032.879,1033.5075,1032.5198,1033.1683,5711.0
2025-02-05 13:55:00,1035.75,1035.98,1035.15,1035.33,4473.0,1033.268,1033.4975,1032.6695,1032.8491,4473.0
2025-02-05 14:00:00,1034.87,1035.24,1034.3,1035.24,4693.0,1032.3902,1032.7593,1031.8215,1032.7593,4693.0
2025-02-05 14:05:00,1035.5,1037.1,1035.34,1036.86,12976.0,1033.0186,1034.6148,1032.859,1034.3754,12976.0
2025-02-05 14:10:00,1037.01,1038.47,1036.99,1038.24,3838.0,1034.525,1035.9815,1034.5051,1035.7521,3838.0
2025-02-05 14:15:00,1038.04,1039.61,1038.0,1039.61,9471.0,1035.5526,1037.1188,1035.5127,1037.1188,9471.0
2025-02-05 14:20:00,1039.5,1040.41,1039.3,1040.12,7289.0,1037.0091,1037.9169,1036.8095,1037.6276,7289.0
2025-02-05 14:25:00,1039.88,1040.18,1038.6,1038.93,5733.0,1037.3881,1037.6874,1036.1112,1036.4404,5733.0
2025-02-05 14:30:00,1038.93,1038.94,1037.68,1038.8,6851.0,1036.4404,1036.4504,1035.1934,1036.3107,6851.0
2025-02-05 14:35:00,1038.73,1039.4,1037.99,1039.0,11221.0,1036.2409,1036.9093,1035.5027,1036.5103,11221.0
2025-02-05 14:40:00,1038.99,1038.99,1036.16,1036.98,13033.0,1036.5003,1036.5003,1033.6771,1034.4951,13033.0
2025-02-05 14:45:00,1037.31,1038.0,1036.93,1037.56,6980.0,1034.8243,1035.5127,1034.4452,1035.0737,6980.0
2025-02-05 14:50:00,1037.32,1037.52,1035.36,1036.0,13152.0,1034.8343,1035.0338,1032.879,1033.5174,13152.0
2025-02-05 14:55:00,1036.15,1037.07,1036.0,1037.07,4585.0,1033.6671,1034.5849,1033.5174,1034.5849,4585.0
2025-02-05 15:00:00,1037.17,1038.49,1037.07,1037.28,8479.0,1034.6846,1036.0015,1034.5849,1034.7944,8479.0
2025-02-05 15:05:00,1037.02,1038.25,1036.38,1038.03,8896.0,1034.535,1035.7621,1033.8965,1035.5426,8896.0
2025-02-05 15:10:00,1038.27,1039.19,1037.61,1039.04,7971.0,1035.782,1036.6998,1035.1236,1036.5502,7971.0
2025-02-05 15:15:00,1039.6,1039.6,1038.18,1038.66,6535.0,1037.1088,1037.1088,1035.6922,1036.1711,6535.0
2025-02-05 15:20:00,1038.79,1039.7,1038.61,1039.7,3001.0,1036.3008,1037.2086,1036.1212,1037.2086,3001.0
2025-02-05 15:25:00,1039.76,1039.9,1038.99,1039.42,7896.0,1037.2684,1037.4081,1036.5003,1036.9292,7896.0
2025-02-05 15:30:00,1039.52,1040.35,1039.51,1040.19,11131.0,1037.029,1037.857,1037.019,1037.6974,11131.0
2025-02-05 15:35:00,1039.98,1041.27,1039.76,1040.92,8781.0,1037.4879,1038.7748,1037.2684,1038.4257,8781.0
2025-02-05 15:40:00,1040.62,1040.79,1039.57,1040.13,14059.0,1038.1264,1038.296,1037.0789,1037.6375,14059.0
2025-02-05 15:45:00,1040.12,1041.57,1039.47,1041.45,13160.0,1037.6276,1039.0741,1036.9791,1038.9544,13160.0
2025-02-05 15:50:00,1040.93,1042.08,1039.41,1041.85,23290.0,1038.4356,1039.5829,1036.9193,1039.3534,23290.0
2025-02-05 15:55:00,1042.3,1043.09,1041.6,1042.5,38926.0,1039.8023,1040.5905,1039.104,1040.0019,38926.0
2025-02-06 09:30:00,1050.0,1053.55,1048.0,1050.3,60265.0,1047.4839,1051.0254,1045.4887,1047.7832,60265.0
2025-02-06 09:35:00,1049.96,1053.6,1048.69,1051.46,23499.0,1047.444,1051.0753,1046.177,1048.9404,23499.0
2025-02-06 09:40:00,1051.47,1056.0,1051.19,1055.12,23888.0,1048.9504,1053.4695,1048.671,1052.5916,23888.0
2025-02-06 09:45:00,1055.11,1060.99,1054.97,1056.34,61345.0,1052.5817,1058.4476,1052.442,1053.8087,61345.0
2025-02-06 09:50:00,1055.96,1057.73,1054.53,1057.73,19893.0,1053.4296,1055.1954,1052.003,1055.1954,19893.0
2025-02-06 09:55:00,1057.55,1058.67,1054.2,1054.56,26773.0,1055.0158,1056.1331,1051.6738,1052.033,26773.0
2025-02-06 10:00:00,1053.72,1057.46,1053.5,1057.46,12332.0,1051.195,1054.926,1050.9755,1054.926,12332.0
2025-02-06 10:05:00,1057.46,1059.66,1056.72,1059.18,21721.0,1054.926,1057.1207,1054.1878,1056.6419,21721.0
2025-02-06 10:10:00,1059.49,1063.0,1059.02,1060.36,35359.0,1056.9512,1060.4527,1056.4823,1057.8191,35359.0
2025-02-06 10:15:00,1060.05,1060.22,1056.0,1056.0,19373.0,1057.5098,1057.6794,1053.4695,1053.4695,19373.0
2025-02-06 10:20:00,1056.01,1056.34,1050.98,1050.99,17561.0,1053.4795,1053.8087,1048.4615,1048.4715,17561.0
2025-02-06 10:25:00,1050.86,1054.97,1050.13,1054.57,21203.0,1048.3418,1052.442,1047.6136,1052.0429,21203.0
2025-02-06 10:30:00,1054.58,1054.95,1050.71,1051.19,13337.0,1052.0529,1052.422,1048.1922,1048.671,13337.0
2025-02-06 10:35:00,1051.2,1055.2,1050.74,1052.34,11989.0,1048.681,1052.6714,1048.2221,1049.8183,11989.0
2025-02-06 10:40:00,1052.3,1053.0,1051.71,1052.04,11354.0,1049.7784,1050.4767,1049.1898,1049.519,11354.0
2025-02-06 10:45:00,1052.49,1052.55,1050.41,1050.44,8382.0,1049.9679,1050.0278,1047.8929,1047.9228,8382.0
2025-02-06 10:50:00,1050.39,1052.2,1049.28,1050.28,17198.0,1047.873,1049.6786,1046.7656,1047.7632,17198.0
2025-02-06 10:55:00,1050.03,1051.19,1049.91,1050.08,4291.0,1047.5138,1048.671,1047.3941,1047.5637,4291.0
2025-02-06 11:00:00,1049.88,1050.14,1048.62,1049.68,23028.0,1047.3642,1047.6236,1046.1072,1047.1647,23028.0
2025-02-06 11:05:00,1049.58,1051.11,1049.27,1050.95,6368.0,1047.0649,1048.5912,1046.7556,1048.4316,6368.0
2025-02-06 11:10:00,1051.18,1051.5,1050.62,1051.1,5077.0,1048.6611,1048.9803,1048.1024,1048.5813,5077.0
2025-02-06 11:15:00,1050.98,1052.12,1050.72,1050.73,7513.0,1048.4615,1049.5988,1048.2022,1048.2121,7513.0
2025-02-06 11:20:00,1050.86,1050.86,1049.21,1049.65,7983.0,1048.3418,1048.3418,1046.6958,1047.1347,7983.0
2025-02-06 11:25:00,1049.65,1049.65,1047.3,1047.56,20864.0,1047.1347,1047.1347,1044.7904,1045.0497,20864.0
2025-02-06 11:30:00,1047.43,1049.87,1046.31,1048.49,24091.0,1044.9201,1047.3542,1043.8027,1045.9775,24091.0
2025-02-06 11:35:00,1048.96,1048.96,1045.24,1045.65,15486.0,1046.4464,1046.4464,1042.7353,1043.1443,15486.0
2025-02-06 11:40:00,1045.71,1047.25,1045.63,1045.7,11126.0,1043.2042,1044.7405,1043.1244,1043.1942,11126.0
2025-02-06 11:45:00,1045.71,1047.3,1045.25,1046.87,5154.0,1043.2042,1044.7904,1042.7453,1044.3614,5154.0
2025-02-06 11:50:00,1046.69,1048.5,1046.11,1046.33,6715.0,1044.1818,1045.9875,1043.6032,1043.8227,6715.0
2025-02-06 11:55:00,1046.25,1047.1,1045.25,1046.72,4936.0,1043.7429,1044.5908,1042.7453,1044.2118,4936.0
2025-02-06 12:00:00,1046.37,1048.04,1045.46,1047.9,6091.0,1043.8626,1045.5286,1042.9548,1045.3889,6091.0
2025-02-06 12:05:00,1047.5,1048.13,1047.0,1047.86,2010.0,1044.9899,1045.6184,1044.4911,1045.349,2010.0
2025-02-06 12:10:00,1047.09,1047.22,1046.15,1046.15,1624.0,1044.5809,1044.7106,1043.6431,1043.6431,1624.0
2025-02-06 12:15:00,1046.58,1047.25,1046.48,1046.85,3664.0,1044.0721,1044.7405,1043.9723,1044.3414,3664.0
2025-02-06 12:20:00,1047.05,1048.13,1046.81,1047.52,4144.0,1044.541,1045.6184,1044.3015,1045.0098,4144.0
2025-02-06 12:25:00,1047.52,1048.31,1047.0,1047.0,5810.0,1045.0098,1045.7979,1044.4911,1044.4911,5810.0
2025-02-06 12:30:00,1047.11,1047.11,1045.17,1045.6,6176.0,1044.6008,1044.6008,1042.6655,1043.0944,6176.0
2025-02-06 12:35:00,1045.78,1045.79,1045.24,1045.76,3443.0,1043.274,1043.284,1042.7353,1043.2541,3443.0
2025-02-06 12:40:00,1045.56,1048.0,1045.32,1047.58,5791.0,1043.0545,1045.4887,1042.8151,1045.0697,5791.0
2025-02-06 12:45:00,1047.94,1047.94,1046.74,1046.76,5443.0,1045.4288,1045.4288,1044.2317,1044.2517,5443.0
2025-02-06 12:50:00,1046.67,1047.79,1046.67,1047.43,3349.0,1044.1619,1045.2792,1044.1619,1044.9201,3349.0
2025-02-06 12:55:00,1047.39,1048.09,1046.51,1047.0,4305.0,1044.8802,1045.5785,1044.0023,1044.4911,4305.0
2025-02-06 13:00:00,1047.02,1048.32,1046.43,1047.01,4655.0,1044.511,1045.8079,1043.9225,1044.5011,4655.0
2025-02-06 13:05:00,1047.0,1048.06,1046.8,1046.84,2200.0,1044.4911,1045.5485,1044.2916,1044.3315,2200.0
2025-02-06 13:10:00,1047.25,1047.32,1046.18,1046.18,2632.0,1044.7405,1044.8103,1043.6731,1043.6731,2632.0
2025-02-06 13:15:00,1046.1,1047.47,1045.79,1046.5,6471.0,1043.5932,1044.96,1043.284,1043.9923,6471.0
2025-02-06 13:20:00,1046.67,1047.11,1046.59,1047.0,2230.0,1044.1619,1044.6008,1044.0821,1044.4911,2230.0
2025-02-06 13:25:00,1047.18,1048.5,1046.6,1048.0,10070.0,1044.6707,1045.9875,1044.092,1045.4887,10070.0
2025-02-06 13:30:00,1047.83,1048.98,1047.83,1048.51,5287.0,1045.3191,1046.4663,1045.3191,1045.9975,5287.0
2025-02-06 13:35:00,1048.14,1048.14,1045.76,1046.36,7590.0,1045.6284,1045.6284,1043.2541,1043.8526,7590.0
2025-02-06 13:40:00,1046.86,1047.3,1046.26,1047.3,5158.0,1044.3514,1044.7904,1043.7529,1044.7904,5158.0
2025-02-06 13:45:00,1047.09,1047.29,1046.66,1047.07,3537.0,1044.5809,1044.7804,1044.1519,1044.5609,3537.0
2025-02-06 13:50:00,1047.07,1047.39,1046.65,1046.75,3809.0,1044.5609,1044.8802,1044.1419,1044.2417,3809.0
2025-02-06 13:55:00,1046.75,1047.26,1046.37,1047.18,6412.0,1044.2417,1044.7505,1043.8626,1044.6707,6412.0
2025-02-06 14:00:00,1046.6,1047.25,1046.57,1046.89,7957.0,1044.092,1044.7405,1044.0621,1044.3813,7957.0
2025-02-06 14:05:00,1047.05,1048.69,1047.02,1048.39,8030.0,1044.541,1046.177,1044.511,1045.8778,8030.0
2025-02-06 14:10:00,1048.65,1048.66,1046.77,1046.77,5234.0,1046.1371,1046.1471,1044.2616,1044.2616,5234.0
2025-02-06 14:15:00,1047.04,1047.09,1046.12,1046.62,4798.0,1044.531,1044.5809,1043.6132,1044.112,4798.0
2025-02-06 14:20:00,1046.98,1047.35,1046.34,1047.33,2620.0,1044.4711,1044.8402,1043.8327,1044.8203,2620.0
2025-02-06 14:25:00,1047.33,1047.48,1046.1,1046.62,5158.0,1044.8203,1044.9699,1043.5932,1044.112,5158.0
2025-02-06 14:30:00,1046.6,1046.97,1045.0,1045.34,6081.0,1044.092,1044.4612,1042.4959,1042.8351,6081.0
2025-02-06 14:35:00,1045.11,1045.85,1044.67,1045.77,8844.0,1042.6056,1043.3438,1042.1667,1043.264,8844.0
2025-02-06 14:40:00,1045.5,1045.8,1044.2,1045.15,7732.0,1042.9947,1043.294,1041.6978,1042.6455,7732.0
2025-02-06 14:45:00,1044.84,1047.59,1044.84,1047.59,5642.0,1042.3363,1045.0797,1042.3363,1045.0797,5642.0
2025-02-06 14:50:00,1047.85,1047.85,1046.32,1046.68,4338.0,1045.339,1045.339,1043.8127,1044.1719,4338.0
2025-02-06 14:55:00,1046.7,1046.7,1045.59,1045.59,3400.0,1044.1918,1044.1918,1043.0845,1043.0845,3400.0
2025-02-06 15:00:00,1045.97,1046.09,1045.53,1045.87,1800.0,1043.4636,1043.5833,1043.0246,1043.3638,1800.0
2025-02-06 15:05:00,1046.14,1047.03,1045.74,1046.1,7591.0,1043.6331,1044.521,1043.2341,1043.5932,7591.0
2025-02-06 15:10:00,1046.24,1047.0,1045.92,1046.13,3156.0,1043.7329,1044.4911,1043.4137,1043.6232,3156.0
2025-02-06 15:15:00,1046.52,1047.63,1046.45,1046.78,8722.0,1044.0122,1045.1196,1043.9424,1044.2716,8722.0
2025-02-06 15:20:00,1046.77,1047.76,1046.77,1047.57,5740.0,1044.2616,1045.2493,1044.2616,1045.0597,5740.0
2025-02-06 15:25:00,1047.6,1048.0,1046.69,1047.01,5864.0,1045.0896,1045.4887,1044.1818,1044.5011,5864.0
2025-02-06 15:30:00,1047.01,1047.54,1046.2,1046.91,10648.0,1044.5011,1045.0298,1043.693,1044.4013,10648.0
2025-02-06 15:35:00,1047.08,1047.08,1046.28,1046.72,5538.0,1044.5709,1044.5709,1043.7728,1044.2118,5538.0
2025-02-06 15:40:00,1046.7,1047.49,1046.47,1047.42,6820.0,1044.1918,1044.9799,1043.9624,1044.9101,6820.0
2025-02-06 15:45:00,1047.42,1048.5,1047.36,1048.0,6462.0,1044.9101,1045.9875,1044.8502,1045.4887,6462.0
2025-02-06 15:50:00,1048.51,1051.52,1048.51,1050.92,18608.0,1045.9975,1049.0003,1045.9975,1048.4017,18608.0
2025-02-06 15:55:00,1051.28,1051.69,1050.25,1050.69,29873.0,1048.7608,1049.1698,1047.7333,1048.1722,29873.0
2025-02-07 09:30:00,1047.0,1052.17,1047.0,1049.84,47306.0,1045.6518,1050.8152,1045.6518,1048.4882,47306.0
2025-02-07 09:35:00,1049.79,1055.23,1048.74,1053.74,21573.0,1048.4382,1053.8712,1047.3896,1052.3832,21573.0
2025-02-07 09:40:00,1054.01,1056.71,1052.2,1052.27,13344.0,1052.6528,1055.3493,1050.8451,1050.9151,13344.0
2025-02-07 09:45:00,1052.1,1052.42,1050.21,1051.26,12849.0,1050.7453,1051.0649,1048.8577,1049.9064,12849.0
2025-02-07 09:50:00,1051.29,1052.3,1050.0,1051.27,8055.0,1049.9363,1050.945,1048.648,1049.9163,8055.0
2025-02-07 09:55:00,1050.82,1052.4,1049.0,1052.4,12196.0,1049.4669,1051.0449,1047.6493,1051.0449,12196.0
2025-02-07 10:00:00,1051.16,1052.17,1045.45,1045.45,12503.0,1049.8065,1050.8152,1044.1038,1044.1038,12503.0
2025-02-07 10:05:00,1045.98,1047.59,1044.82,1045.55,12319.0,1044.6332,1046.2411,1043.4746,1044.2037,12319.0
2025-02-07 10:10:00,1046.19,1047.37,1045.16,1046.76,6338.0,1044.8429,1046.0214,1043.8142,1045.4122,6338.0
2025-02-07 10:15:00,1046.75,1046.86,1044.81,1046.47,13214.0,1045.4022,1045.512,1043.4647,1045.1225,13214.0
2025-02-07 10:20:00,1046.15,1046.15,1044.66,1045.69,7608.0,1044.8029,1044.8029,1043.3149,1044.3435,7608.0
2025-02-07 10:25:00,1045.29,1045.29,1041.8,1042.47,8023.0,1043.944,1043.944,1040.4585,1041.1277,8023.0
2025-02-07 10:30:00,1042.14,1043.61,1041.8,1043.61,8319.0,1040.7981,1042.2662,1040.4585,1042.2662,8319.0
2025-02-07 10:35:00,1043.45,1045.75,1043.45,1045.19,11596.0,1042.1064,1044.4035,1042.1064,1043.8442,11596.0
2025-02-07 10:40:00,1045.49,1045.49,1042.2,1042.2,5577.0,1044.1438,1044.1438,1040.858,1040.858,5577.0
2025-02-07 10:45:00,1042.53,1043.97,1042.46,1043.6,2200.0,1041.1876,1042.6257,1041.1177,1042.2562,2200.0
2025-02-07 10:50:00,1043.5,1044.29,1035.51,1035.84,13460.0,1042.1563,1042.9453,1034.1766,1034.5062,13460.0
2025-02-07 10:55:00,1036.76,1040.72,1036.76,1039.89,10764.0,1035.425,1039.3799,1035.425,1038.551,10764.0
2025-02-07 11:00:00,1039.88,1039.88,1037.63,1038.85,5907.0,1038.541,1038.541,1036.2939,1037.5123,5907.0
2025-02-07 11:05:00,1039.02,1041.99,1038.53,1041.52,2624.0,1037.6821,1040.6483,1037.1927,1040.1789,2624.0
2025-02-07 11:10:00,1041.13,1041.66,1040.3,1040.53,7175.0,1039.7894,1040.3187,1038.9605,1039.1902,7175.0
2025-02-07 11:15:00,1040.93,1042.69,1040.07,1041.2,8146.0,1039.5897,1041.3474,1038.7308,1039.8593,8146.0
2025-02-07 11:20:00,1040.81,1043.13,1040.81,1042.52,3130.0,1039.4698,1041.7868,1039.4698,1041.1776,3130.0
2025-02-07 11:25:00,1042.52,1043.66,1041.71,1041.71,8177.0,1041.1776,1042.3161,1040.3687,1040.3687,8177.0
2025-02-07 11:30:00,1043.0,1043.28,1041.72,1043.28,2017.0,1041.657,1041.9366,1040.3786,1041.9366,2017.0
2025-02-07 11:35:00,1043.09,1044.0,1041.72,1043.41,3321.0,1041.7469,1042.6557,1040.3786,1042.0665,3321.0
2025-02-07 11:40:00,1044.01,1045.09,1044.01,1045.09,2379.0,1042.6657,1043.7443,1042.6657,1043.7443,2379.0
2025-02-07 11:45:00,1045.0,1045.06,1043.22,1044.37,3968.0,1043.6544,1043.7143,1041.8767,1043.0252,3968.0
2025-02-07 11:50:00,1044.37,1045.13,1043.75,1044.2,6600.0,1043.0252,1043.7843,1042.406,1042.8554,6600.0
2025-02-07 11:55:00,1044.84,1045.88,1043.74,1044.04,9292.0,1043.4946,1044.5333,1042.396,1042.6957,9292.0
2025-02-07 12:00:00,1043.29,1044.34,1042.32,1042.76,12981.0,1041.9466,1042.9953,1040.9779,1041.4173,12981.0
2025-02-07 12:05:00,1042.5,1045.01,1041.81,1044.5,3660.0,1041.1576,1043.6644,1040.4685,1043.1551,3660.0
2025-02-07 12:10:00,1044.17,1046.12,1043.78,1046.11,1784.0,1042.8255,1044.773,1042.436,1044.763,1784.0
2025-02-07 12:15:00,1045.51,1045.51,1043.45,1043.87,2563.0,1044.1638,1044.1638,1042.1064,1042.5259,2563.0
2025-02-07 12:20:00,1044.72,1046.11,1044.24,1044.86,2537.0,1043.3748,1044.763,1042.8954,1043.5146,2537.0
2025-02-07 12:25:00,1044.73,1045.89,1044.72,1045.56,715.0,1043.3848,1044.5433,1043.3748,1044.2137,715.0
2025-02-07 12:30:00,1045.3,1045.31,1044.29,1044.29,1846.0,1043.954,1043.964,1042.9453,1042.9453,1846.0
2025-02-07 12:35:00,1044.65,1046.27,1044.54,1046.18,1610.0,1043.3049,1044.9228,1043.195,1044.8329,1610.0
2025-02-07 12:40:00,1046.19,1046.91,1046.19,1046.63,1286.0,1044.8429,1045.562,1044.8429,1045.2823,1286.0
2025-02-07 12:45:00,1046.67,1047.16,1046.51,1047.16,2281.0,1045.3223,1045.8116,1045.1625,1045.8116,2281.0
2025-02-07 12:50:00,1047.69,1047.69,1046.61,1046.61,2984.0,1046.341,1046.341,1045.2623,1045.2623,2984.0
2025-02-07 12:55:00,1046.99,1047.09,1045.12,1045.12,1603.0,1045.6419,1045.7417,1043.7743,1043.7743,1603.0
2025-02-07 13:00:00,1045.45,1046.2,1044.84,1046.2,2200.0,1044.1038,1044.8529,1043.4946,1044.8529,2200.0
2025-02-07 13:05:00,1046.5,1047.01,1046.11,1046.55,1355.0,1045.1525,1045.6618,1044.763,1045.2024,1355.0
2025-02-07 13:10:00,1046.91,1047.59,1046.23,1047.59,3052.0,1045.562,1046.2411,1044.8828,1046.2411,3052.0
2025-02-07 13:15:00,1047.05,1047.46,1047.0,1047.31,1546.0,1045.7018,1046.1112,1045.6518,1045.9614,1546.0
2025-02-07 13:20:00,1047.21,1047.53,1046.08,1046.35,2993.0,1045.8616,1046.1812,1044.733,1045.0027,2993.0
2025-02-07 13:25:00,1046.75,1047.0,1046.74,1046.84,980.0,1045.4022,1045.6518,1045.3922,1045.492,980.0
2025-02-07 13:30:00,1047.27,1048.22,1046.86,1047.87,2257.0,1045.9215,1046.8703,1045.512,1046.5207,2257.0
2025-02-07 13:35:00,1047.8,1048.32,1047.44,1048.32,3392.0,1046.4508,1046.9701,1046.0913,1046.9701,3392.0
2025-02-07 13:40:00,1047.78,1048.16,1047.12,1047.3,2617.0,1046.4308,1046.8103,1045.7717,1045.9515,2617.0
2025-02-07 13:45:00,1047.41,1047.71,1046.85,1047.5,5311.0,1046.0613,1046.3609,1045.502,1046.1512,5311.0
2025-02-07 13:50:00,1047.28,1047.7,1046.59,1046.59,1707.0,1045.9315,1046.3509,1045.2424,1045.2424,1707.0
2025-02-07 13:55:00,1046.54,1046.73,1045.72,1045.72,902.0,1045.1924,1045.3822,1044.3735,1044.3735,902.0
2025-02-07 14:00:00,1045.76,1046.57,1045.75,1046.57,3066.0,1044.4134,1045.2224,1044.4035,1045.2224,3066.0
2025-02-07 14:05:00,1046.6,1046.84,1046.11,1046.84,2371.0,1045.2524,1045.492,1044.763,1045.492,2371.0
2025-02-07 14:10:00,1047.26,1047.27,1046.52,1046.52,3215.0,1045.9115,1045.9215,1045.1725,1045.1725,3215.0
2025-02-07 14:15:00,1046.87,1046.92,1045.97,1046.35,2364.0,1045.522,1045.5719,1044.6232,1045.0027,2364.0
2025-02-07 14:20:00,1046.49,1046.52,1045.3,1045.84,3698.0,1045.1425,1045.1725,1043.954,1044.4933,3698.0
2025-02-07 14:25:00,1046.0,1046.53,1045.84,1046.18,1257.0,1044.6531,1045.1824,1044.4933,1044.8329,1257.0
2025-02-07 14:30:00,1046.07,1047.66,1045.71,1047.66,2716.0,1044.723,1046.311,1044.3635,1046.311,2716.0
2025-02-07 14:35:00,1046.95,1047.7,1046.45,1047.64,2826.0,1045.6019,1046.3509,1045.1026,1046.291,2826.0
2025-02-07 14:40:00,1047.62,1047.8,1047.18,1047.61,5578.0,1046.271,1046.4508,1045.8316,1046.2611,5578.0
2025-02-07 14:45:00,1047.37,1047.7,1047.0,1047.3,1703.0,1046.0214,1046.3509,1045.6518,1045.9515,1703.0
2025-02-07 14:50:00,1047.25,1047.59,1046.13,1046.14,6745.0,1045.9015,1046.2411,1044.783,1044.7929,6745.0
2025-02-07 14:55:00,1046.15,1046.56,1045.87,1045.92,3042.0,1044.8029,1045.2124,1044.5233,1044.5732,3042.0
2025-02-07 15:00:00,1045.67,1045.95,1043.43,1043.88,11393.0,1044.3236,1044.6032,1042.0864,1042.5359,11393.0
2025-02-07 15:05:00,1044.17,1044.82,1043.98,1044.49,4789.0,1042.8255,1043.4746,1042.6357,1043.1451,4789.0
2025-02-07 15:10:00,1044.49,1044.83,1044.26,1044.37,3873.0,1043.1451,1043.4846,1042.9154,1043.0252,3873.0
2025-02-07 15:15:00,1043.86,1044.95,1043.8,1044.65,2793.0,1042.5159,1043.6045,1042.456,1043.3049,2793.0
2025-02-07 15:20:00,1044.71,1045.12,1044.03,1044.13,5881.0,1043.3648,1043.7743,1042.6857,1042.7855,5881.0
2025-02-07 15:25:00,1044.0,1044.74,1043.99,1044.0,3517.0,1042.6557,1043.3948,1042.6457,1042.6557,3517.0
2025-02-07 15:30:00,1044.46,1045.13,1044.24,1044.65,3511.0,1043.1151,1043.7843,1042.8954,1043.3049,3511.0
2025-02-07 15:35:00,1045.04,1045.52,1044.7,1045.52,2314.0,1043.6944,1044.1737,1043.3548,1044.1737,2314.0
2025-02-07 15:40:00,1045.78,1046.1,1045.15,1045.3,3149.0,1044.4334,1044.753,1043.8042,1043.954,3149.0
2025-02-07 15:45:00,1045.5,1045.5,1044.08,1044.09,4274.0,1044.1538,1044.1538,1042.7356,1042.7456,4274.0
2025-02-07 15:50:00,1044.49,1044.49,1042.6,1042.9,13588.0,1043.1451,1043.1451,1041.2575,1041.5571,13588.0
2025-02-07 15:55:00,1042.62,1044.04,1042.3,1043.46,22620.0,1041.2775,1042.6957,1040.9579,1042.1164,22620.0
2025-02-10 09:30:00,1052.0,1053.65,1048.84,1052.23,45591.0,1050.6454,1052.2933,1047.4895,1050.8751,45591.0
2025-02-10 09:35:00,1051.88,1053.9,1050.0,1050.61,12654.0,1050.5256,1052.543,1048.648,1049.2572,12654.0
2025-02-10 09:40:00,1050.31,1053.5,1049.99,1050.11,20117.0,1048.9576,1052.1435,1048.638,1048.7578,20117.0
2025-02-10 09:45:00,1049.1,1049.83,1047.88,1048.73,9135.0,1047.7491,1048.4782,1046.5307,1047.3796,9135.0
2025-02-10 09:50:00,1048.09,1048.92,1047.62,1048.92,5826.0,1046.7404,1047.5694,1046.271,1047.5694,5826.0
2025-02-10 09:55:00,1048.42,1049.2,1046.0,1046.76,11987.0,1047.07,1047.849,1044.6531,1045.4122,11987.0
2025-02-10 10:00:00,1047.12,1047.87,1046.54,1047.02,9705.0,1045.7717,1046.5207,1045.1924,1045.6718,9705.0
2025-02-10 10:05:00,1047.18,1050.21,1047.16,1049.51,31838.0,1045.8316,1048.8577,1045.8116,1048.1586,31838.0
2025-02-10 10:10:00,1049.1,1049.57,1047.38,1047.52,7323.0,1047.7491,1048.2185,1046.0314,1046.1712,7323.0
2025-02-10 10:15:00,1047.52,1048.51,1047.3,1047.3,5828.0,1046.1712,1047.1599,1045.9515,1045.9515,5828.0
2025-02-10 10:20:00,1047.12,1048.84,1046.92,1048.13,7964.0,1045.7717,1047.4895,1045.5719,1046.7804,7964.0
2025-02-10 10:25:00,1048.13,1048.66,1047.81,1048.15,8258.0,1046.7804,1047.3097,1046.4608,1046.8004,8258.0
2025-02-10 10:30:00,1048.15,1048.7,1047.51,1047.51,4606.0,1046.8004,1047.3497,1046.1612,1046.1612,4606.0
2025-02-10 10:35:00,1047.49,1048.71,1047.49,1048.7,3891.0,1046.1412,1047.3596,1046.1412,1047.3497,3891.0
2025-02-10 10:40:00,1048.21,1049.33,1047.51,1048.6,6096.0,1046.8603,1047.9788,1046.1612,1047.2498,6096.0
2025-02-10 10:45:00,1048.87,1051.42,1048.87,1050.91,7844.0,1047.5194,1050.0662,1047.5194,1049.5568,7844.0
2025-02-10 10:50:00,1051.16,1053.3,1051.16,1053.3,13400.0,1049.8065,1051.9437,1049.8065,1051.9437,13400.0
2025-02-10 10:55:00,1053.17,1054.75,1053.09,1054.62,7644.0,1051.8139,1053.3919,1051.734,1053.262,7644.0
2025-02-10 11:00:00,1054.95,1055.83,1054.72,1055.34,11922.0,1053.5916,1054.4705,1053.3619,1053.9811,11922.0
2025-02-10 11:05:00,1054.79,1055.31,1053.66,1054.36,5941.0,1053.4318,1053.9511,1052.3033,1053.0024,5941.0
2025-02-10 11:10:00,1054.58,1055.3,1053.75,1054.31,4549.0,1053.2221,1053.9412,1052.3932,1052.9524,4549.0
2025-02-10 11:15:00,1054.45,1054.95,1053.56,1054.07,4202.0,1053.0922,1053.5916,1052.2034,1052.7127,4202.0
2025-02-10 11:20:00,1053.88,1054.13,1052.57,1052.77,6415.0,1052.523,1052.7727,1051.2147,1051.4144,6415.0
2025-02-10 11:25:00,1053.27,1054.34,1052.65,1054.18,4268.0,1051.9138,1052.9824,1051.2946,1052.8226,4268.0
2025-02-10 11:30:00,1054.41,1054.91,1053.27,1053.35,2847.0,1053.0523,1053.5517,1051.9138,1051.9937,2847.0
2025-02-10 11:35:00,1053.19,1053.49,1052.64,1053.11,4716.0,1051.8339,1052.1335,1051.2846,1051.754,4716.0
2025-02-10 11:40:00,1052.49,1054.07,1052.14,1054.07,3603.0,1051.1348,1052.7127,1050.7852,1052.7127,3603.0
2025-02-10 11:45:00,1053.46,1053.5,1052.88,1053.31,4310.0,1052.1035,1052.1435,1051.5243,1051.9537,4310.0
2025-02-10 11:50:00,1053.8,1054.48,1053.48,1054.0,4745.0,1052.4431,1053.1222,1052.1235,1052.6428,4745.0
2025-02-10 11:55:00,1053.82,1056.33,1053.48,1056.0,8880.0,1052.4631,1054.9698,1052.1235,1054.6403,8880.0
2025-02-10 12:00:00,1056.33,1056.33,1053.73,1054.14,6114.0,1054.9698,1054.9698,1052.3732,1052.7826,6114.0
2025-02-10 12:05:00,1053.93,1053.93,1052.96,1053.24,1073.0,1052.5729,1052.5729,1051.6042,1051.8838,1073.0
2025-02-10 12:10:00,1052.97,1053.16,1052.53,1053.16,1556.0,1051.6142,1051.8039,1051.1747,1051.8039,1556.0
2025-02-10 12:15:00,1052.75,1054.19,1052.75,1054.19,3152.0,1051.3944,1052.8326,1051.3944,1052.8326,3152.0
2025-02-10 12:20:00,1053.82,1054.12,1053.61,1054.0,677.0,1052.4631,1052.7627,1052.2533,1052.6428,677.0
2025-02-10 12:25:00,1054.23,1054.41,1054.0,1054.08,1117.0,1052.8725,1053.0523,1052.6428,1052.7227,1117.0
2025-02-10 12:30:00,1054.26,1055.5,1054.24,1055.5,3887.0,1052.9025,1054.1409,1052.8825,1054.1409,3887.0
2025-02-10 12:35:00,1055.67,1056.58,1055.67,1056.58,2933.0,1054.3107,1055.2195,1054.3107,1055.2195,2933.0
2025-02-10 12:40:00,1056.99,1057.55,1056.32,1057.12,7945.0,1055.629,1056.1883,1054.9598,1055.7588,7945.0
2025-02-10 12:45:00,1057.1,1057.7,1056.54,1057.25,6217.0,1055.7388,1056.3381,1055.1796,1055.8886,6217.0
2025-02-10 12:50:00,1057.33,1057.77,1057.03,1057.77,3992.0,1055.9685,1056.408,1055.6689,1056.408,3992.0
2025-02-10 12:55:00,1057.88,1058.5,1057.6,1058.5,3752.0,1056.5178,1057.137,1056.2382,1057.137,3752.0
2025-02-10 13:00:00,1058.48,1058.7,1057.75,1058.25,2474.0,1057.1171,1057.3368,1056.388,1056.8874,2474.0
2025-02-10 13:05:00,1058.63,1058.63,1058.08,1058.46,2556.0,1057.2669,1057.2669,1056.7176,1057.0971,2556.0
2025-02-10 13:10:00,1058.45,1058.48,1058.19,1058.41,1500.0,1057.0871,1057.1171,1056.8274,1057.0472,1500.0
2025-02-10 13:15:00,1058.6,1060.09,1058.58,1059.43,9241.0,1057.2369,1058.725,1057.2169,1058.0658,9241.0
2025-02-10 13:20:00,1059.51,1060.85,1059.49,1060.0,6088.0,1058.1457,1059.484,1058.1258,1058.6351,6088.0
2025-02-10 13:25:00,1060.3,1060.3,1059.0,1059.16,3946.0,1058.9347,1058.9347,1057.6364,1057.7962,3946.0
2025-02-10 13:30:00,1059.08,1059.29,1058.53,1058.89,1830.0,1057.7163,1057.926,1057.167,1057.5265,1830.0
2025-02-10 13:35:00,1058.96,1059.99,1058.81,1059.85,2087.0,1057.5964,1058.6251,1057.4466,1058.4853,2087.0
2025-02-10 13:40:00,1059.77,1059.77,1056.39,1056.91,13875.0,1058.4054,1058.4054,1055.0298,1055.5491,13875.0
2025-02-10 13:45:00,1057.02,1058.03,1057.02,1057.81,5643.0,1055.6589,1056.6676,1055.6589,1056.4479,5643.0
2025-02-10 13:50:00,1058.47,1059.35,1057.65,1059.23,5364.0,1057.1071,1057.9859,1056.2881,1057.8661,5364.0
2025-02-10 13:55:00,1059.23,1059.41,1058.82,1059.19,2954.0,1057.8661,1058.0459,1057.4566,1057.8261,2954.0
2025-02-10 14:00:00,1058.92,1059.75,1058.51,1059.75,1555.0,1057.5565,1058.3854,1057.147,1058.3854,1555.0
2025-02-10 14:05:00,1060.59,1060.75,1059.77,1060.24,6032.0,1059.2243,1059.3841,1058.4054,1058.8748,6032.0
2025-02-10 14:10:00,1060.16,1060.16,1059.51,1059.75,1936.0,1058.7949,1058.7949,1058.1457,1058.3854,1936.0
2025-02-10 14:15:00,1059.53,1060.35,1059.5,1059.96,6435.0,1058.1657,1058.9847,1058.1357,1058.5952,6435.0
2025-02-10 14:20:00,1059.78,1060.86,1059.57,1060.86,2986.0,1058.4154,1059.494,1058.2057,1059.494,2986.0
2025-02-10 14:25:00,1060.71,1060.71,1060.1,1060.33,2125.0,1059.3442,1059.3442,1058.735,1058.9647,2125.0
2025-02-10 14:30:00,1060.32,1060.73,1060.27,1060.28,1976.0,1058.9547,1059.3642,1058.9048,1058.9147,1976.0
2025-02-10 14:35:00,1060.38,1060.86,1060.06,1060.56,1531.0,1059.0146,1059.494,1058.695,1059.1944,1531.0
2025-02-10 14:40:00,1060.86,1060.86,1060.42,1060.81,2250.0,1059.494,1059.494,1059.0546,1059.4441,2250.0
2025-02-10 14:45:00,1060.54,1061.19,1060.26,1060.87,5421.0,1059.1744,1059.8236,1058.8948,1059.504,5421.0
2025-02-10 14:50:00,1060.67,1061.15,1060.67,1060.94,1932.0,1059.3042,1059.7836,1059.3042,1059.5739,1932.0
2025-02-10 14:55:00,1060.96,1061.25,1060.4,1060.5,2827.0,1059.5939,1059.8835,1059.0346,1059.1345,2827.0
2025-02-10 15:00:00,1060.84,1061.7,1060.75,1061.28,4944.0,1059.474,1060.3329,1059.3841,1059.9135,4944.0
2025-02-10 15:05:00,1061.49,1061.85,1061.1,1061.34,1738.0,1060.1232,1060.4827,1059.7337,1059.9734,1738.0
2025-02-10 15:10:00,1061.47,1061.62,1061.25,1061.62,3086.0,1060.1032,1060.253,1059.8835,1060.253,3086.0
2025-02-10 15:15:00,1061.75,1061.82,1060.69,1060.69,5128.0,1060.3828,1060.4528,1059.3242,1059.3242,5128.0
2025-02-10 15:20:00,1060.69,1060.79,1059.49,1059.49,7638.0,1059.3242,1059.4241,1058.1258,1058.1258,7638.0
2025-02-10 15:25:00,1059.75,1060.45,1059.5,1059.95,7371.0,1058.3854,1059.0845,1058.1357,1058.5852,7371.0
2025-02-10 15:30:00,1059.72,1060.7,1059.43,1060.37,14394.0,1058.3555,1059.3342,1058.0658,1059.0046,14394.0
2025-02-10 15:35:00,1060.32,1060.43,1059.11,1059.68,11936.0,1058.9547,1059.0645,1057.7462,1058.3155,11936.0
2025-02-10 15:40:00,1059.81,1060.89,1059.62,1060.79,6236.0,1058.4453,1059.524,1058.2556,1059.4241,6236.0
2025-02-10 15:45:00,1060.6,1061.8,1060.33,1061.59,12660.0,1059.2343,1060.4328,1058.9647,1060.2231,12660.0
2025-02-10 15:50:00,1061.59,1063.0,1061.28,1062.31,34182.0,1060.2231,1061.6312,1059.9135,1060.9421,34182.0
2025-02-10 15:55:00,1061.95,1062.66,1061.02,1061.8,46138.0,1060.5826,1061.2917,1059.6538,1060.4328,46138.0
2025-02-11 09:30:00,1059.91,1060.16,1053.27,1054.57,40682.0,1058.5452,1058.7949,1051.9138,1053.2121,40682.0
2025-02-11 09:35:00,1055.15,1055.76,1053.1,1054.22,8906.0,1053.7913,1054.4006,1051.744,1052.8625,8906.0
2025-02-11 09:40:00,1054.73,1057.22,1053.95,1056.89,10332.0,1053.3719,1055.8587,1052.5929,1055.5291,10332.0
2025-02-11 09:45:00,1056.52,1057.51,1056.0,1056.52,4650.0,1055.1596,1056.1483,1054.6403,1055.1596,4650.0
2025-02-11 09:50:00,1056.75,1058.66,1056.75,1057.86,7640.0,1055.3893,1057.2968,1055.3893,1056.4979,7640.0
2025-02-11 09:55:00,1057.61,1058.55,1056.85,1057.78,4638.0,1056.2482,1057.187,1055.4892,1056.418,4638.0
2025-02-11 10:00:00,1057.78,1059.91,1057.78,1058.8,10293.0,1056.418,1058.5452,1056.418,1057.4366,10293.0
2025-02-11 10:05:00,1058.3,1061.05,1057.78,1061.05,7173.0,1056.9373,1059.6838,1056.418,1059.6838,7173.0
2025-02-11 10:10:00,1060.18,1061.5,1059.44,1059.44,11235.0,1058.8149,1060.1332,1058.0758,1058.0758,11235.0
2025-02-11 10:15:00,1059.53,1060.1,1058.69,1059.66,5774.0,1058.1657,1058.735,1057.3268,1058.2955,5774.0
2025-02-11 10:20:00,1059.63,1060.61,1059.49,1059.65,8383.0,1058.2656,1059.2443,1058.1258,1058.2856,8383.0
2025-02-11 10:25:00,1059.65,1060.01,1058.03,1059.45,10457.0,1058.2856,1058.6451,1056.6676,1058.0858,10457.0
2025-02-11 10:30:00,1059.16,1061.0,1059.16,1060.08,5368.0,1057.7962,1059.6338,1057.7962,1058.715,5368.0
2025-02-11 10:35:00,1060.43,1061.33,1060.17,1061.33,6022.0,1059.0645,1059.9634,1058.8049,1059.9634,6022.0
2025-02-11 10:40:00,1061.31,1064.1,1061.3,1064.1,4697.0,1059.9434,1062.7298,1059.9334,1062.7298,4697.0
2025-02-11 10:45:00,1064.24,1066.0,1063.56,1063.56,18083.0,1062.8696,1064.6274,1062.1905,1062.1905,18083.0
2025-02-11 10:50:00,1063.84,1064.83,1063.16,1064.58,7940.0,1062.4702,1063.4589,1061.791,1063.2092,7940.0
2025-02-11 10:55:00,1064.67,1065.64,1062.63,1063.4,8997.0,1063.2991,1064.2678,1061.2617,1062.0307,8997.0
2025-02-11 11:00:00,1063.31,1063.31,1062.12,1062.14,3083.0,1061.9408,1061.9408,1060.7524,1060.7723,3083.0
2025-02-11 11:05:00,1062.69,1063.65,1061.86,1063.4,3491.0,1061.3216,1062.2804,1060.4927,1062.0307,3491.0
2025-02-11 11:10:00,1063.41,1063.94,1061.0,1061.59,8975.0,1062.0407,1062.57,1059.6338,1060.2231,8975.0
2025-02-11 11:15:00,1061.53,1062.36,1061.22,1061.5,4491.0,1060.1631,1060.9921,1059.8535,1060.1332,4491.0
2025-02-11 11:20:00,1061.47,1061.62,1060.38,1060.38,2619.0,1060.1032,1060.253,1059.0146,1059.0146,2619.0
2025-02-11 11:25:00,1060.0,1060.21,1058.45,1059.45,4572.0,1058.6351,1058.8448,1057.0871,1058.0858,4572.0
2025-02-11 11:30:00,1059.05,1059.05,1057.16,1059.03,10133.0,1057.6863,1057.6863,1055.7988,1057.6664,10133.0
2025-02-11 11:35:00,1058.72,1059.01,1057.51,1058.45,5479.0,1057.3568,1057.6464,1056.1483,1057.0871,5479.0
2025-02-11 11:40:00,1058.36,1058.8,1057.77,1057.78,9694.0,1056.9972,1057.4366,1056.408,1056.418,9694.0
2025-02-11 11:45:00,1057.78,1057.78,1056.37,1057.01,4679.0,1056.418,1056.418,1055.0098,1055.649,4679.0
2025-02-11 11:50:00,1057.33,1057.34,1055.02,1056.52,5012.0,1055.9685,1055.9785,1053.6615,1055.1596,5012.0
2025-02-11 11:55:00,1056.11,1056.23,1055.66,1055.66,3746.0,1054.7501,1054.87,1054.3007,1054.3007,3746.0
2025-02-11 12:00:00,1055.47,1056.88,1055.44,1056.02,7199.0,1054.1109,1055.5191,1054.081,1054.6602,7199.0
2025-02-11 12:05:00,1055.98,1055.98,1051.61,1051.96,19223.0,1054.6203,1054.6203,1050.2559,1050.6055,19223.0
2025-02-11 12:10:00,1052.27,1052.28,1050.85,1050.85,8043.0,1050.9151,1050.925,1049.4969,1049.4969,8043.0
2025-02-11 12:15:00,1050.36,1050.72,1049.04,1050.19,10675.0,1049.0075,1049.3671,1047.6892,1048.8377,10675.0
2025-02-11 12:20:00,1049.93,1052.73,1049.93,1052.02,5840.0,1048.5781,1051.3745,1048.5781,1050.6654,5840.0
2025-02-11 12:25:00,1052.0,1053.94,1051.83,1053.49,6319.0,1050.6454,1052.5829,1050.4756,1052.1335,6319.0
2025-02-11 12:30:00,1053.67,1054.0,1053.07,1054.0,1752.0,1052.3133,1052.6428,1051.714,1052.6428,1752.0
2025-02-11 12:35:00,1053.34,1054.38,1052.92,1053.45,2584.0,1051.9837,1053.0223,1051.5642,1052.0935,2584.0
2025-02-11 12:40:00,1053.79,1054.38,1053.69,1054.38,1494.0,1052.4331,1053.0223,1052.3332,1053.0223,1494.0
2025-02-11 12:45:00,1053.75,1054.41,1053.75,1053.97,2373.0,1052.3932,1053.0523,1052.3932,1052.6129,2373.0
2025-02-11 12:50:00,1053.97,1053.97,1053.67,1053.68,900.0,1052.6129,1052.6129,1052.3133,1052.3232,900.0
2025-02-11 12:55:00,1054.29,1054.69,1053.82,1053.83,4327.0,1052.9325,1053.3319,1052.4631,1052.473,4327.0
2025-02-11 13:00:00,1054.05,1054.1,1053.5,1054.01,1260.0,1052.6928,1052.7427,1052.1435,1052.6528,1260.0
2025-02-11 13:05:00,1054.01,1054.26,1053.62,1054.08,7601.0,1052.6528,1052.9025,1052.2633,1052.7227,7601.0
2025-02-11 13:10:00,1054.07,1054.39,1053.15,1054.15,4343.0,1052.7127,1053.0323,1051.7939,1052.7926,4343.0
2025-02-11 13:15:00,1054.05,1054.3,1053.28,1053.72,3131.0,1052.6928,1052.9424,1051.9238,1052.3632,3131.0
2025-02-11 13:20:00,1054.15,1054.26,1053.34,1053.91,2678.0,1052.7926,1052.9025,1051.9837,1052.5529,2678.0
2025-02-11 13:25:00,1053.5,1053.71,1052.73,1053.5,4028.0,1052.1435,1052.3532,1051.3745,1052.1435,4028.0
2025-02-11 13:30:00,1052.74,1054.15,1052.74,1053.66,2210.0,1051.3845,1052.7926,1051.3845,1052.3033,2210.0
2025-02-11 13:35:00,1053.23,1054.14,1053.23,1053.55,2773.0,1051.8738,1052.7826,1051.8738,1052.1934,2773.0
2025-02-11 13:40:00,1054.25,1054.25,1052.34,1052.34,2312.0,1052.8925,1052.8925,1050.985,1050.985,2312.0
2025-02-11 13:45:00,1052.64,1053.35,1051.83,1051.83,2937.0,1051.2846,1051.9937,1050.4756,1050.4756,2937.0
2025-02-11 13:50:00,1051.75,1052.0,1051.0,1051.57,2749.0,1050.3957,1050.6454,1049.6467,1050.216,2749.0
2025-02-11 13:55:00,1050.51,1050.78,1050.15,1050.63,3046.0,1049.1573,1049.427,1048.7978,1049.2772,3046.0
2025-02-11 14:00:00,1050.41,1052.02,1050.41,1051.97,3287.0,1049.0575,1050.6654,1049.0575,1050.6154,3287.0
2025-02-11 14:05:00,1052.0,1052.42,1050.1,1051.52,8276.0,1050.6454,1051.0649,1048.7479,1050.166,8276.0
2025-02-11 14:10:00,1051.03,1052.73,1051.03,1052.73,4845.0,1049.6767,1051.3745,1049.6767,1051.3745,4845.0
2025-02-11 14:15:00,1052.82,1053.36,1052.7,1053.33,3932.0,1051.4643,1052.0037,1051.3445,1051.9737,3932.0
2025-02-11 14:20:00,1053.16,1054.13,1052.73,1053.87,1665.0,1051.8039,1052.7727,1051.3745,1052.513,1665.0
2025-02-11 14:25:00,1054.05,1054.54,1053.43,1054.1,3347.0,1052.6928,1053.1821,1052.0736,1052.7427,3347.0
2025-02-11 14:30:00,1054.14,1054.14,1053.11,1053.62,2364.0,1052.7826,1052.7826,1051.754,1052.2633,2364.0
2025-02-11 14:35:00,1054.15,1054.15,1053.44,1053.9,2089.0,1052.7926,1052.7926,1052.0835,1052.543,2089.0
2025-02-11 14:40:00,1054.61,1056.78,1054.29,1056.51,11338.0,1053.252,1055.4192,1052.9325,1055.1496,11338.0
2025-02-11 14:45:00,1057.0,1057.37,1056.39,1056.53,5604.0,1055.639,1056.0085,1055.0298,1055.1696,5604.0
2025-02-11 14:50:00,1056.84,1056.99,1056.45,1056.55,1822.0,1055.4792,1055.629,1055.0897,1055.1895,1822.0
2025-02-11 14:55:00,1056.66,1057.36,1056.66,1056.9,1932.0,1055.2994,1055.9985,1055.2994,1055.5391,1932.0
2025-02-11 15:00:00,1057.21,1058.43,1057.21,1057.49,3006.0,1055.8487,1057.0671,1055.8487,1056.1283,3006.0
2025-02-11 15:05:00,1057.75,1057.97,1057.35,1057.96,1468.0,1056.388,1056.6077,1055.9885,1056.5977,1468.0
2025-02-11 15:10:00,1057.7,1057.75,1057.01,1057.01,3217.0,1056.3381,1056.388,1055.649,1055.649,3217.0
2025-02-11 15:15:00,1057.27,1057.63,1057.03,1057.52,6800.0,1055.9086,1056.2682,1055.6689,1056.1583,6800.0
2025-02-11 15:20:00,1057.53,1057.79,1056.16,1056.43,3111.0,1056.1683,1056.4279,1054.8,1055.0697,3111.0
2025-02-11 15:25:00,1056.01,1056.34,1055.38,1055.39,5733.0,1054.6502,1054.9798,1054.0211,1054.031,5733.0
2025-02-11 15:30:00,1055.51,1056.84,1055.4,1056.84,5183.0,1054.1509,1055.4792,1054.041,1055.4792,5183.0
2025-02-11 15:35:00,1056.59,1056.6,1054.15,1054.61,8264.0,1055.2295,1055.2395,1052.7926,1053.252,8264.0
2025-02-11 15:40:00,1054.17,1056.36,1054.17,1055.82,3444.0,1052.8126,1054.9998,1052.8126,1054.4605,3444.0
2025-02-11 15:45:00,1056.18,1056.94,1055.8,1056.84,4594.0,1054.82,1055.579,1054.4405,1055.4792,4594.0
2025-02-11 15:50:00,1057.04,1058.62,1056.87,1058.04,10188.0,1055.6789,1057.2569,1055.5091,1056.6776,10188.0
2025-02-11 15:55:00,1058.14,1059.25,1058.07,1058.52,21753.0,1056.7775,1057.8861,1056.7076,1057.157,21753.0
2025-02-12 09:30:00,1054.15,1057.52,1051.0,1055.83,31168.0,1052.7926,1056.1583,1049.6467,1054.4705,31168.0
2025-02-12 09:35:00,1056.95,1058.57,1054.38,1057.68,8319.0,1055.589,1057.2069,1053.0223,1056.3181,8319.0
2025-02-12 09:40:00,1057.43,1062.31,1057.43,1061.73,15613.0,1056.0684,1060.9421,1056.0684,1060.3629,15613.0
2025-02-12 09:45:00,1061.33,1062.25,1060.79,1061.88,3090.0,1059.9634,1060.8822,1059.4241,1060.5127,3090.0
2025-02-12 09:50:00,1061.72,1061.72,1056.35,1057.02,8063.0,1060.3529,1060.3529,1054.9898,1055.6589,8063.0
2025-02-12 09:55:00,1057.02,1058.09,1055.06,1058.09,7254.0,1055.6589,1056.7276,1053.7015,1056.7276,7254.0
2025-02-12 10:00:00,1058.5,1058.85,1056.12,1056.43,5813.0,1057.137,1057.4866,1054.7601,1055.0697,5813.0
2025-02-12 10:05:00,1056.0,1056.08,1054.59,1055.45,7295.0,1054.6403,1054.7202,1053.2321,1054.091,7295.0
2025-02-12 10:10:00,1055.15,1055.15,1053.87,1053.91,7690.0,1053.7913,1053.7913,1052.513,1052.5529,7690.0
2025-02-12 10:15:00,1054.05,1056.59,1054.05,1056.59,9447.0,1052.6928,1055.2295,1052.6928,1055.2295,9447.0
2025-02-12 10:20:00,1056.05,1057.22,1055.59,1057.03,8848.0,1054.6902,1055.8587,1054.2308,1055.6689,8848.0
2025-02-12 10:25:00,1056.16,1057.04,1054.98,1055.44,7249.0,1054.8,1055.6789,1053.6216,1054.081,7249.0
2025-02-12 10:30:00,1055.52,1057.51,1055.08,1057.0,5303.0,1054.1609,1056.1483,1053.7214,1055.639,5303.0
2025-02-12 10:35:00,1057.0,1058.9,1056.59,1057.9,9061.0,1055.639,1057.5365,1055.2295,1056.5378,9061.0
2025-02-12 10:40:00,1057.56,1058.25,1057.16,1058.25,4233.0,1056.1982,1056.8874,1055.7988,1056.8874,4233.0
2025-02-12 10:45:00,1057.79,1059.52,1057.79,1058.01,3170.0,1056.4279,1058.1557,1056.4279,1056.6477,3170.0
2025-02-12 10:50:00,1059.02,1061.35,1058.85,1061.34,3966.0,1057.6564,1059.9834,1057.4866,1059.9734,3966.0
2025-02-12 10:55:00,1061.35,1061.44,1059.81,1060.75,5240.0,1059.9834,1060.0732,1058.4453,1059.3841,5240.0
2025-02-12 11:00:00,1060.03,1061.66,1060.03,1061.29,4549.0,1058.6651,1060.293,1058.6651,1059.9234,4549.0
2025-02-12 11:05:00,1061.29,1061.63,1059.19,1059.38,6702.0,1059.9234,1060.263,1057.8261,1058.0159,6702.0
2025-02-12 11:10:00,1059.38,1059.38,1056.75,1057.36,5162.0,1058.0159,1058.0159,1055.3893,1055.9985,5162.0
2025-02-12 11:15:00,1057.37,1058.27,1057.0,1057.82,5023.0,1056.0085,1056.9073,1055.639,1056.4579,5023.0
2025-02-12 11:20:00,1057.75,1057.81,1056.31,1057.27,6130.0,1056.388,1056.4479,1054.9499,1055.9086,6130.0
2025-02-12 11:25:00,1056.97,1057.18,1056.78,1056.78,929.0,1055.609,1055.8187,1055.4192,1055.4192,929.0
2025-02-12 11:30:00,1056.73,1058.34,1056.73,1058.25,6017.0,1055.3693,1056.9772,1055.3693,1056.8874,6017.0
2025-02-12 11:35:00,1058.23,1059.74,1057.72,1059.74,4820.0,1056.8674,1058.3754,1056.358,1058.3754,4820.0
2025-02-12 11:40:00,1060.07,1061.48,1059.72,1061.48,2220.0,1058.705,1060.1132,1058.3555,1060.1132,2220.0
2025-02-12 11:45:00,1061.84,1063.12,1061.21,1063.11,10294.0,1060.4727,1061.7511,1059.8435,1061.7411,10294.0
2025-02-12 11:50:00,1063.44,1065.52,1062.59,1065.51,8103.0,1062.0707,1064.148,1061.2218,1064.138,8103.0
2025-02-12 11:55:00,1065.35,1066.18,1065.34,1065.66,5739.0,1063.9782,1064.8071,1063.9682,1064.2878,5739.0
2025-02-12 12:00:00,1065.67,1067.0,1065.67,1065.97,4149.0,1064.2978,1065.6261,1064.2978,1064.5974,4149.0
2025-02-12 12:05:00,1066.12,1066.12,1064.84,1065.33,2248.0,1064.7472,1064.7472,1063.4689,1063.9582,2248.0
2025-02-12 12:10:00,1065.81,1065.81,1064.63,1064.65,1964.0,1064.4376,1064.4376,1063.2591,1063.2791,1964.0
2025-02-12 12:15:00,1064.65,1065.85,1064.65,1065.4,2084.0,1063.2791,1064.4776,1063.2791,1064.0281,2084.0
2025-02-12 12:20:00,1065.57,1066.0,1065.51,1065.87,2853.0,1064.1979,1064.6274,1064.138,1064.4975,2853.0
2025-02-12 12:25:00,1065.89,1066.12,1065.54,1065.89,3182.0,1064.5175,1064.7472,1064.168,1064.5175,3182.0
2025-02-12 12:30:00,1065.54,1066.93,1065.43,1065.45,4128.0,1064.168,1065.5562,1064.0581,1064.0781,4128.0
2025-02-12 12:35:00,1065.51,1065.95,1064.97,1065.35,2340.0,1064.138,1064.5774,1063.5987,1063.9782,2340.0
2025-02-12 12:40:00,1065.21,1065.39,1064.56,1064.67,2703.0,1063.8384,1064.0182,1063.1892,1063.2991,2703.0
2025-02-12 12:45:00,1064.58,1064.95,1063.96,1064.7,5076.0,1063.2092,1063.5787,1062.59,1063.3291,5076.0
2025-02-12 12:50:00,1064.25,1065.0,1064.09,1065.0,2078.0,1062.8796,1063.6287,1062.7198,1063.6287,2078.0
2025-02-12 12:55:00,1064.6,1065.19,1064.37,1064.99,4080.0,1063.2292,1063.8184,1062.9995,1063.6187,4080.0
2025-02-12 13:00:00,1064.99,1065.35,1064.39,1064.39,1000.0,1063.6187,1063.9782,1063.0195,1063.0195,1000.0
2025-02-12 13:05:00,1064.58,1064.59,1063.96,1064.0,1249.0,1063.2092,1063.2192,1062.59,1062.63,1249.0
2025-02-12 13:10:00,1064.14,1064.42,1064.14,1064.42,500.0,1062.7698,1063.0494,1062.7698,1063.0494,500.0
2025-02-12 13:15:00,1064.11,1064.92,1063.79,1064.23,3891.0,1062.7398,1063.5488,1062.4202,1062.8597,3891.0
2025-02-12 13:20:00,1064.34,1064.89,1064.31,1064.63,939.0,1062.9695,1063.5188,1062.9396,1063.2591,939.0
2025-02-12 13:25:00,1064.74,1064.94,1064.03,1064.61,3656.0,1063.369,1063.5687,1062.6599,1063.2392,3656.0
2025-02-12 13:30:00,1064.34,1065.46,1064.34,1065.04,1650.0,1062.9695,1064.0881,1062.9695,1063.6686,1650.0
2025-02-12 13:35:00,1065.08,1065.56,1064.96,1065.2,2749.0,1063.7086,1064.1879,1063.5887,1063.8284,2749.0
2025-02-12 13:40:00,1064.25,1064.85,1062.54,1062.78,4412.0,1062.8796,1063.4789,1061.1718,1061.4115,4412.0
2025-02-12 13:45:00,1062.12,1063.54,1062.11,1063.54,2259.0,1060.7524,1062.1705,1060.7424,1062.1705,2259.0
2025-02-12 13:50:00,1063.22,1064.15,1063.22,1064.15,697.0,1061.851,1062.7798,1061.851,1062.7798,697.0
2025-02-12 13:55:00,1063.92,1064.69,1063.91,1064.33,1752.0,1062.5501,1063.3191,1062.5401,1062.9595,1752.0
2025-02-12 14:00:00,1064.33,1064.33,1063.84,1064.15,1186.0,1062.9595,1062.9595,1062.4702,1062.7798,1186.0
2025-02-12 14:05:00,1064.15,1064.88,1063.75,1064.88,2253.0,1062.7798,1063.5088,1062.3803,1063.5088,2253.0
2025-02-12 14:10:00,1064.68,1064.7,1064.34,1064.67,728.0,1063.3091,1063.3291,1062.9695,1063.2991,728.0
2025-02-12 14:15:00,1064.8,1064.8,1063.94,1063.94,2122.0,1063.4289,1063.4289,1062.57,1062.57,2122.0
2025-02-12 14:20:00,1064.13,1065.45,1063.66,1064.64,4890.0,1062.7598,1064.0781,1062.2904,1063.2691,4890.0
2025-02-12 14:25:00,1064.84,1065.3,1064.83,1065.1,4003.0,1063.4689,1063.9283,1063.4589,1063.7285,4003.0
2025-02-12 14:30:00,1065.42,1065.76,1065.1,1065.7,4585.0,1064.0481,1064.3877,1063.7285,1064.3278,4585.0
2025-02-12 14:35:00,1065.7,1066.0,1065.53,1065.83,3950.0,1064.3278,1064.6274,1064.158,1064.4576,3950.0
2025-02-12 14:40:00,1065.82,1066.19,1065.45,1065.64,1703.0,1064.4476,1064.8171,1064.0781,1064.2678,1703.0
2025-02-12 14:45:00,1065.64,1066.79,1065.38,1066.77,2863.0,1064.2678,1065.4164,1064.0082,1065.3964,2863.0
2025-02-12 14:50:00,1066.73,1066.73,1066.05,1066.3,2565.0,1065.3564,1065.3564,1064.6773,1064.927,2565.0
2025-02-12 14:55:00,1066.65,1066.66,1065.52,1065.53,2352.0,1065.2765,1065.2865,1064.148,1064.158,2352.0
2025-02-12 15:00:00,1065.97,1066.44,1065.86,1066.08,2937.0,1064.5974,1065.0668,1064.4876,1064.7073,2937.0
2025-02-12 15:05:00,1066.54,1066.78,1065.9,1066.23,3811.0,1065.1667,1065.4064,1064.5275,1064.8571,3811.0
2025-02-12 15:10:00,1066.41,1066.41,1064.81,1064.81,4612.0,1065.0368,1065.0368,1063.4389,1063.4389,4612.0
2025-02-12 15:15:00,1064.67,1064.67,1063.84,1063.95,5655.0,1063.2991,1063.2991,1062.4702,1062.58,5655.0
2025-02-12 15:20:00,1063.95,1064.73,1063.61,1064.6,7833.0,1062.58,1063.359,1062.2405,1063.2292,7833.0
2025-02-12 15:25:00,1064.58,1064.58,1064.0,1064.0,2192.0,1063.2092,1063.2092,1062.63,1062.63,2192.0
2025-02-12 15:30:00,1063.76,1064.38,1063.73,1063.83,3415.0,1062.3903,1063.0095,1062.3603,1062.4602,3415.0
2025-02-12 15:35:00,1063.92,1064.88,1063.61,1064.05,3871.0,1062.5501,1063.5088,1062.2405,1062.6799,3871.0
2025-02-12 15:40:00,1064.37,1064.49,1062.64,1062.64,6407.0,1062.9995,1063.1193,1061.2717,1061.2717,6407.0
2025-02-12 15:45:00,1062.8,1064.18,1062.65,1063.78,4660.0,1061.4315,1062.8097,1061.2817,1062.4102,4660.0
2025-02-12 15:50:00,1064.2,1065.4,1063.97,1064.59,10716.0,1062.8297,1064.0281,1062.6,1063.2192,10716.0
2025-02-12 15:55:00,1065.29,1065.83,1064.74,1064.86,25783.0,1063.9183,1064.4576,1063.369,1063.4888,25783.0
2025-02-13 09:30:00,1067.01,1069.75,1066.4,1066.4,26440.0,1065.6361,1068.3725,1065.0269,1065.0269,26440.0
2025-02-13 09:35:00,1067.33,1070.55,1065.79,1065.79,14094.0,1065.9557,1069.1715,1064.4176,1064.4176,14094.0
2025-02-13 09:40:00,1065.26,1068.27,1064.65,1068.27,11306.0,1063.8883,1066.8945,1063.2791,1066.8945,11306.0
2025-02-13 09:45:00,1068.03,1068.3,1066.47,1066.84,5803.0,1066.6548,1066.9244,1065.0968,1065.4663,5803.0
2025-02-13 09:50:00,1066.1,1068.29,1066.01,1066.7,7894.0,1064.7272,1066.9144,1064.6374,1065.3265,7894.0
2025-02-13 09:55:00,1066.75,1068.82,1066.75,1068.35,9574.0,1065.3764,1067.4437,1065.3764,1066.9744,9574.0
2025-02-13 10:00:00,1068.38,1068.85,1066.58,1067.34,10886.0,1067.0043,1067.4737,1065.2066,1065.9657,10886.0
2025-02-13 10:05:00,1067.43,1067.8,1065.71,1066.05,18198.0,1066.0555,1066.4251,1064.3378,1064.6773,18198.0
2025-02-13 10:10:00,1066.53,1069.21,1066.26,1068.88,13020.0,1065.1567,1067.8332,1064.887,1067.5037,13020.0
2025-02-13 10:15:00,1068.64,1068.65,1067.97,1068.42,2165.0,1067.264,1067.274,1066.5948,1067.0443,2165.0
2025-02-13 10:20:00,1068.57,1069.21,1068.26,1068.86,10350.0,1067.1941,1067.8332,1066.8845,1067.4837,10350.0
2025-02-13 10:25:00,1068.05,1068.5,1066.76,1067.58,9552.0,1066.6747,1067.1242,1065.3864,1066.2053,9552.0
2025-02-13 10:30:00,1067.8,1069.03,1067.8,1069.01,4836.0,1066.4251,1067.6535,1066.4251,1067.6335,4836.0
2025-02-13 10:35:00,1069.21,1070.63,1068.75,1070.6,9965.0,1067.8332,1069.2514,1067.3738,1069.2215,9965.0
2025-02-13 10:40:00,1070.95,1072.0,1070.95,1071.78,7054.0,1069.571,1070.6197,1069.571,1070.3999,7054.0
2025-02-13 10:45:00,1071.7,1072.18,1071.27,1071.42,2776.0,1070.32,1070.7994,1069.8906,1070.0404,2776.0
2025-02-13 10:50:00,1071.59,1071.59,1070.04,1070.23,3872.0,1070.2102,1070.2102,1068.6622,1068.8519,3872.0
2025-02-13 10:55:00,1070.74,1072.1,1070.69,1072.1,2002.0,1069.3613,1070.7195,1069.3113,1070.7195,2002.0
2025-02-13 11:00:00,1072.38,1072.93,1071.65,1071.66,11568.0,1070.9992,1071.5485,1070.2701,1070.2801,11568.0
2025-02-13 11:05:00,1071.99,1072.25,1071.87,1072.15,4979.0,1070.6097,1070.8693,1070.4898,1070.7695,4979.0
2025-02-13 11:10:00,1072.0,1072.0,1070.64,1070.81,11487.0,1070.6197,1070.6197,1069.2614,1069.4312,11487.0
2025-02-13 11:15:00,1070.78,1070.81,1070.0,1070.31,5280.0,1069.4012,1069.4312,1068.6222,1068.9318,5280.0
2025-02-13 11:20:00,1070.31,1072.84,1070.3,1072.72,20101.0,1068.9318,1071.4586,1068.9218,1071.3387,20101.0
2025-02-13 11:25:00,1072.53,1072.53,1070.56,1071.27,2904.0,1071.149,1071.149,1069.1815,1069.8906,2904.0
2025-02-13 11:30:00,1070.56,1072.05,1070.5,1072.05,4016.0,1069.1815,1070.6696,1069.1216,1070.6696,4016.0
2025-02-13 11:35:00,1072.29,1072.29,1071.85,1071.85,1267.0,1070.9093,1070.9093,1070.4698,1070.4698,1267.0
2025-02-13 11:40:00,1071.5,1072.32,1071.16,1072.25,3737.0,1070.1203,1070.9392,1069.7807,1070.8693,3737.0
2025-02-13 11:45:00,1072.01,1073.14,1072.01,1073.03,7092.0,1070.6296,1071.7582,1070.6296,1071.6483,7092.0
2025-02-13 11:50:00,1073.03,1073.78,1072.77,1073.37,7568.0,1071.6483,1072.3974,1071.3887,1071.9879,7568.0
2025-02-13 11:55:00,1073.68,1074.0,1072.75,1072.98,3532.0,1072.2975,1072.6171,1071.3687,1071.5984,3532.0
2025-02-13 12:00:00,1072.53,1072.68,1071.41,1072.42,2099.0,1071.149,1071.2988,1070.0304,1071.0391,2099.0
2025-02-13 12:05:00,1072.53,1073.85,1072.44,1073.81,5471.0,1071.149,1072.4673,1071.0591,1072.4273,5471.0
2025-02-13 12:10:00,1073.72,1073.8,1073.24,1073.63,1574.0,1072.3374,1072.4173,1071.8581,1072.2476,1574.0
2025-02-13 12:15:00,1074.25,1074.25,1073.82,1073.94,1509.0,1072.8668,1072.8668,1072.4373,1072.5572,1509.0
2025-02-13 12:20:00,1074.1,1074.39,1074.05,1074.11,1200.0,1072.7169,1073.0066,1072.667,1072.7269,1200.0
2025-02-13 12:25:00,1073.8,1074.0,1073.3,1073.3,4347.0,1072.4173,1072.6171,1071.918,1071.918,4347.0
2025-02-13 12:30:00,1073.4,1074.13,1073.11,1073.11,2473.0,1072.0178,1072.7469,1071.7282,1071.7282,2473.0
2025-02-13 12:35:00,1073.61,1073.7,1073.06,1073.52,1719.0,1072.2276,1072.3175,1071.6783,1072.1377,1719.0
2025-02-13 12:40:00,1073.1,1073.46,1072.6,1072.74,4588.0,1071.7182,1072.0778,1071.2189,1071.3587,4588.0
2025-02-13 12:45:00,1072.85,1072.97,1072.42,1072.89,2112.0,1071.4686,1071.5884,1071.0391,1071.5085,2112.0
2025-02-13 12:50:00,1072.82,1072.82,1070.85,1071.02,3773.0,1071.4386,1071.4386,1069.4711,1069.6409,3773.0
2025-02-13 12:55:00,1071.35,1071.35,1069.9,1070.87,5451.0,1069.9705,1069.9705,1068.5224,1069.4911,5451.0
2025-02-13 13:00:00,1070.22,1071.45,1070.11,1070.72,3602.0,1068.8419,1070.0704,1068.7321,1069.3413,3602.0
2025-02-13 13:05:00,1070.61,1070.64,1070.0,1070.61,4001.0,1069.2314,1069.2614,1068.6222,1069.2314,4001.0
2025-02-13 13:10:00,1070.22,1071.08,1070.19,1070.84,1689.0,1068.8419,1069.7008,1068.812,1069.4611,1689.0
2025-02-13 13:15:00,1070.5,1071.08,1069.1,1069.1,2737.0,1069.1216,1069.7008,1067.7234,1067.7234,2737.0
2025-02-13 13:20:00,1069.11,1069.89,1069.11,1069.41,1423.0,1067.7334,1068.5124,1067.7334,1068.033,1423.0
2025-02-13 13:25:00,1069.75,1071.5,1069.45,1071.49,3153.0,1068.3725,1070.1203,1068.0729,1070.1103,3153.0
2025-02-13 13:30:00,1071.18,1072.0,1070.42,1070.66,5297.0,1069.8007,1070.6197,1069.0417,1069.2814,5297.0
2025-02-13 13:35:00,1070.66,1070.84,1070.46,1070.47,2827.0,1069.2814,1069.4611,1069.0816,1069.0916,2827.0
2025-02-13 13:40:00,1070.89,1070.89,1068.7,1069.38,4638.0,1069.5111,1069.5111,1067.3239,1068.003,4638.0
2025-02-13 13:45:00,1069.44,1070.82,1069.44,1070.78,4252.0,1068.0629,1069.4412,1068.0629,1069.4012,4252.0
2025-02-13 13:50:00,1070.72,1070.99,1069.62,1070.77,1125.0,1069.3413,1069.611,1068.2427,1069.3912,1125.0
2025-02-13 13:55:00,1070.67,1071.6,1070.31,1071.59,1700.0,1069.2914,1070.2202,1068.9318,1070.2102,1700.0
2025-02-13 14:00:00,1071.47,1073.0,1071.3,1073.0,2936.0,1070.0903,1071.6184,1069.9206,1071.6184,2936.0
2025-02-13 14:05:00,1073.76,1074.1,1073.03,1073.27,3327.0,1072.3774,1072.7169,1071.6483,1071.888,3327.0
2025-02-13 14:10:00,1073.2,1073.52,1072.39,1072.39,6774.0,1071.8181,1072.1377,1071.0091,1071.0091,6774.0
2025-02-13 14:15:00,1072.33,1073.18,1072.33,1072.53,3459.0,1070.9492,1071.7981,1070.9492,1071.149,3459.0
2025-02-13 14:20:00,1072.8,1073.18,1072.35,1072.5,2947.0,1071.4186,1071.7981,1070.9692,1071.119,2947.0
2025-02-13 14:25:00,1072.02,1073.09,1072.02,1072.93,12525.0,1070.6396,1071.7082,1070.6396,1071.5485,12525.0
2025-02-13 14:30:00,1072.8,1074.33,1072.8,1073.55,13977.0,1071.4186,1072.9467,1071.4186,1072.1677,13977.0
2025-02-13 14:35:00,1073.5,1075.49,1073.25,1075.23,9900.0,1072.1177,1074.1052,1071.868,1073.8455,9900.0
2025-02-13 14:40:00,1075.15,1076.47,1075.15,1076.47,3601.0,1073.7656,1075.0839,1073.7656,1075.0839,3601.0
2025-02-13 14:45:00,1076.47,1076.6,1074.85,1074.85,6790.0,1075.0839,1075.2137,1073.466,1073.466,6790.0
2025-02-13 14:50:00,1074.79,1076.8,1074.79,1076.53,5265.0,1073.4061,1075.4135,1073.4061,1075.1438,5265.0
2025-02-13 14:55:00,1076.51,1077.0,1074.9,1075.13,4722.0,1075.1238,1075.6132,1073.5159,1073.7456,4722.0
2025-02-13 15:00:00,1075.35,1075.88,1074.89,1075.72,2635.0,1073.9653,1074.4947,1073.5059,1074.3349,2635.0
2025-02-13 15:05:00,1075.01,1076.16,1075.0,1076.16,3500.0,1073.6258,1074.7743,1073.6158,1074.7743,3500.0
2025-02-13 15:10:00,1076.28,1077.84,1076.28,1076.91,5246.0,1074.8941,1076.4521,1074.8941,1075.5233,5246.0
2025-02-13 15:15:00,1077.2,1078.24,1077.19,1077.85,5436.0,1075.813,1076.8516,1075.803,1076.4621,5436.0
2025-02-13 15:20:00,1078.18,1078.21,1077.42,1077.59,4836.0,1076.7917,1076.8217,1076.0327,1076.2025,4836.0
2025-02-13 15:25:00,1077.42,1077.61,1076.85,1076.92,5017.0,1076.0327,1076.2224,1075.4634,1075.5333,5017.0
2025-02-13 15:30:00,1076.59,1076.86,1075.86,1076.24,5026.0,1075.2037,1075.4734,1074.4747,1074.8542,5026.0
2025-02-13 15:35:00,1076.5,1077.61,1076.5,1077.6,4939.0,1075.1139,1076.2224,1075.1139,1076.2124,4939.0
2025-02-13 15:40:00,1077.65,1077.97,1076.74,1076.76,14004.0,1076.2624,1076.582,1075.3535,1075.3735,14004.0
2025-02-13 15:45:00,1076.77,1076.77,1075.44,1076.14,4802.0,1075.3835,1075.3835,1074.0552,1074.7543,4802.0
2025-02-13 15:50:00,1076.35,1077.0,1075.22,1076.38,20285.0,1074.9641,1075.6132,1073.8355,1074.994,20285.0
2025-02-13 15:55:00,1076.3,1077.5,1076.26,1076.77,31749.0,1074.9141,1076.1126,1074.8742,1075.3835,31749.0
2025-02-14 09:30:00,1076.48,1077.49,1072.01,1072.21,35201.0,1075.0939,1076.1026,1070.6296,1070.8294,35201.0
2025-02-14 09:35:00,1071.8,1071.89,1068.01,1069.35,20818.0,1070.4199,1070.5098,1066.6348,1067.9731,20818.0
2025-02-14 09:40:00,1068.94,1071.44,1068.94,1069.0,17364.0,1067.5636,1070.0604,1067.5636,1067.6235,17364.0
2025-02-14 09:45:00,1069.01,1070.59,1068.43,1070.59,12506.0,1067.6335,1069.2115,1067.0542,1069.2115,12506.0
2025-02-14 09:50:00,1070.6,1072.0,1069.62,1070.59,9962.0,1069.2215,1070.6197,1068.2427,1069.2115,9962.0
2025-02-14 09:55:00,1070.39,1071.06,1069.63,1070.21,8886.0,1069.0117,1069.6809,1068.2527,1068.832,8886.0
2025-02-14 10:00:00,1070.24,1073.0,1070.23,1073.0,4727.0,1068.8619,1071.6184,1068.8519,1071.6184,4727.0
2025-02-14 10:05:00,1073.32,1077.0,1072.97,1076.93,15761.0,1071.938,1075.6132,1071.5884,1075.5433,15761.0
2025-02-14 10:10:00,1076.53,1076.76,1074.48,1074.97,7469.0,1075.1438,1075.3735,1073.0965,1073.5858,7469.0
2025-02-14 10:15:00,1074.96,1075.19,1072.08,1072.26,8785.0,1073.5758,1073.8055,1070.6995,1070.8793,8785.0
2025-02-14 10:20:00,1072.4,1074.0,1071.97,1074.0,7485.0,1071.0191,1072.6171,1070.5897,1072.6171,7485.0
2025-02-14 10:25:00,1074.0,1076.68,1073.88,1074.66,13791.0,1072.6171,1075.2936,1072.4972,1073.2762,13791.0
2025-02-14 10:30:00,1075.5,1075.5,1074.12,1075.37,4004.0,1074.1151,1074.1151,1072.7369,1073.9853,4004.0
2025-02-14 10:35:00,1075.37,1076.56,1073.0,1073.81,5872.0,1073.9853,1075.1738,1071.6184,1072.4273,5872.0
2025-02-14 10:40:00,1073.2,1073.44,1072.4,1072.78,3978.0,1071.8181,1072.0578,1071.0191,1071.3986,3978.0
2025-02-14 10:45:00,1073.22,1073.67,1072.4,1072.4,2373.0,1071.8381,1072.2875,1071.0191,1071.0191,2373.0
2025-02-14 10:50:00,1072.74,1073.26,1072.1,1072.32,2571.0,1071.3587,1071.878,1070.7195,1070.9392,2571.0
2025-02-14 10:55:00,1072.26,1072.38,1071.23,1071.86,3976.0,1070.8793,1070.9992,1069.8506,1070.4798,3976.0
2025-02-14 11:00:00,1071.83,1072.67,1071.82,1072.67,1800.0,1070.4499,1071.2888,1070.4399,1071.2888,1800.0
2025-02-14 11:05:00,1072.64,1073.12,1072.46,1072.76,3022.0,1071.2588,1071.7382,1071.0791,1071.3787,3022.0
2025-02-14 11:10:00,1072.68,1073.0,1072.22,1072.35,4849.0,1071.2988,1071.6184,1070.8394,1070.9692,4849.0
2025-02-14 11:15:00,1072.03,1072.19,1071.16,1071.73,3542.0,1070.6496,1070.8094,1069.7807,1070.35,3542.0
2025-02-14 11:20:00,1071.21,1071.71,1071.02,1071.52,2854.0,1069.8307,1070.33,1069.6409,1070.1403,2854.0
2025-02-14 11:25:00,1071.51,1072.89,1071.51,1072.38,8568.0,1070.1303,1071.5085,1070.1303,1070.9992,8568.0
2025-02-14 11:30:00,1072.31,1072.31,1071.7,1072.13,1280.0,1070.9293,1070.9293,1070.32,1070.7495,1280.0
2025-02-14 11:35:00,1071.74,1072.16,1070.9,1071.2,8151.0,1070.36,1070.7794,1069.5211,1069.8207,8151.0
2025-02-14 11:40:00,1071.2,1072.2,1071.0,1072.14,3221.0,1069.8207,1070.8194,1069.6209,1070.7595,3221.0
2025-02-14 11:45:00,1071.81,1072.33,1071.3,1071.52,2287.0,1070.4299,1070.9492,1069.9206,1070.1403,2287.0
2025-02-14 11:50:00,1071.82,1071.82,1070.84,1071.07,2890.0,1070.4399,1070.4399,1069.4611,1069.6908,2890.0
2025-02-14 11:55:00,1071.53,1072.03,1070.92,1072.0,1673.0,1070.1503,1070.6496,1069.541,1070.6197,1673.0
2025-02-14 12:00:00,1072.03,1072.18,1071.66,1071.66,1922.0,1070.6496,1070.7994,1070.2801,1070.2801,1922.0
2025-02-14 12:05:00,1071.84,1071.84,1071.0,1071.0,2842.0,1070.4599,1070.4599,1069.6209,1069.6209,2842.0
2025-02-14 12:10:00,1071.34,1072.34,1070.83,1072.34,3143.0,1069.9605,1070.9592,1069.4512,1070.9592,3143.0
2025-02-14 12:15:00,1072.3,1073.37,1072.3,1072.74,7830.0,1070.9193,1071.9879,1070.9193,1071.3587,7830.0
2025-02-14 12:20:00,1072.74,1073.21,1072.37,1073.21,3296.0,1071.3587,1071.8281,1070.9892,1071.8281,3296.0
2025-02-14 12:25:00,1073.62,1074.22,1073.3,1073.67,6140.0,1072.2376,1072.8368,1071.918,1072.2875,6140.0
2025-02-14 12:30:00,1074.09,1074.09,1073.0,1073.61,6460.0,1072.707,1072.707,1071.6184,1072.2276,6460.0
2025-02-14 12:35:00,1073.61,1073.85,1072.45,1072.98,7462.0,1072.2276,1072.4673,1071.0691,1071.5984,7462.0
2025-02-14 12:40:00,1072.99,1073.0,1072.22,1072.46,2683.0,1071.6084,1071.6184,1070.8394,1071.0791,2683.0
2025-02-14 12:45:00,1072.47,1072.94,1072.46,1072.91,1100.0,1071.089,1071.5584,1071.0791,1071.5285,1100.0
2025-02-14 12:50:00,1072.95,1074.54,1072.7,1074.54,4013.0,1071.5684,1073.1564,1071.3188,1073.1564,4013.0
2025-02-14 12:55:00,1074.54,1076.23,1074.54,1074.68,10081.0,1073.1564,1074.8442,1073.1564,1073.2962,10081.0
2025-02-14 13:00:00,1074.7,1074.93,1074.2,1074.81,1005.0,1073.3162,1073.5459,1072.8168,1073.426,1005.0
2025-02-14 13:05:00,1074.9,1075.4,1074.29,1075.31,1800.0,1073.5159,1074.0153,1072.9067,1073.9254,1800.0
2025-02-14 13:10:00,1074.79,1075.4,1074.65,1074.65,6439.0,1073.4061,1074.0153,1073.2662,1073.2662,6439.0
2025-02-14 13:15:00,1074.0,1074.01,1073.2,1073.32,11480.0,1072.6171,1072.6271,1071.8181,1071.938,11480.0
2025-02-14 13:20:00,1072.95,1075.35,1072.95,1075.35,9538.0,1071.5684,1073.9653,1071.5684,1073.9653,9538.0
2025-02-14 13:25:00,1074.38,1075.5,1074.38,1075.42,1983.0,1072.9966,1074.1151,1072.9966,1074.0352,1983.0
2025-02-14 13:30:00,1075.39,1077.1,1075.39,1077.09,3150.0,1074.0053,1075.7131,1074.0053,1075.7031,3150.0
2025-02-14 13:35:00,1077.0,1077.12,1076.31,1076.31,4294.0,1075.6132,1075.7331,1074.9241,1074.9241,4294.0
2025-02-14 13:40:00,1076.37,1076.37,1075.45,1075.99,7145.0,1074.984,1074.984,1074.0652,1074.6045,7145.0
2025-02-14 13:45:00,1075.78,1076.0,1075.57,1075.57,3455.0,1074.3948,1074.6145,1074.1851,1074.1851,3455.0
2025-02-14 13:50:00,1075.72,1075.96,1075.47,1075.74,2253.0,1074.3349,1074.5746,1074.0852,1074.3548,2253.0
2025-02-14 13:55:00,1075.57,1075.92,1075.45,1075.48,1614.0,1074.1851,1074.5346,1074.0652,1074.0952,1614.0
2025-02-14 14:00:00,1075.34,1075.65,1075.28,1075.61,3000.0,1073.9554,1074.265,1073.8954,1074.225,3000.0
2025-02-14 14:05:00,1075.59,1075.8,1075.18,1075.49,1411.0,1074.205,1074.4148,1073.7956,1074.1052,1411.0
2025-02-14 14:10:00,1075.79,1075.8,1075.0,1075.0,4248.0,1074.4048,1074.4148,1073.6158,1073.6158,4248.0
2025-02-14 14:15:00,1075.2,1075.8,1075.09,1075.79,1342.0,1073.8155,1074.4148,1073.7057,1074.4048,1342.0
2025-02-14 14:20:00,1075.8,1075.8,1074.99,1075.23,4614.0,1074.4148,1074.4148,1073.6058,1073.8455,4614.0
2025-02-14 14:25:00,1075.23,1075.75,1074.74,1074.89,3997.0,1073.8455,1074.3648,1073.3561,1073.5059,3997.0
2025-02-14 14:30:00,1074.33,1074.34,1073.41,1073.59,2830.0,1072.9467,1072.9566,1072.0278,1072.2076,2830.0
2025-02-14 14:35:00,1073.31,1073.81,1073.07,1073.8,5554.0,1071.928,1072.4273,1071.6883,1072.4173,5554.0
2025-02-14 14:40:00,1073.49,1073.64,1073.07,1073.64,1160.0,1072.1077,1072.2575,1071.6883,1072.2575,1160.0
2025-02-14 14:45:00,1073.45,1073.45,1072.74,1073.23,1611.0,1072.0678,1072.0678,1071.3587,1071.8481,1611.0
2025-02-14 14:50:00,1073.14,1073.18,1072.52,1073.18,2380.0,1071.7582,1071.7981,1071.139,1071.7981,2380.0
2025-02-14 14:55:00,1073.02,1073.28,1072.43,1072.94,3341.0,1071.6383,1071.898,1071.0491,1071.5584,3341.0
2025-02-14 15:00:00,1072.97,1073.51,1072.97,1073.0,1646.0,1071.5884,1072.1277,1071.5884,1071.6184,1646.0
2025-02-14 15:05:00,1072.53,1072.53,1072.23,1072.25,1072.0,1071.149,1071.149,1070.8494,1070.8693,1072.0
2025-02-14 15:10:00,1072.4,1072.51,1071.57,1072.38,4523.0,1071.0191,1071.129,1070.1902,1070.9992,4523.0
2025-02-14 15:15:00,1072.96,1072.99,1072.21,1072.92,1813.0,1071.5784,1071.6084,1070.8294,1071.5385,1813.0
2025-02-14 15:20:00,1072.36,1073.04,1072.18,1073.04,2236.0,1070.9792,1071.6583,1070.7994,1071.6583,2236.0
2025-02-14 15:25:00,1072.97,1072.97,1072.14,1072.32,2107.0,1071.5884,1071.5884,1070.7595,1070.9392,2107.0
2025-02-14 15:30:00,1072.25,1072.86,1071.96,1072.55,6199.0,1070.8693,1071.4785,1070.5797,1071.1689,6199.0
2025-02-14 15:35:00,1072.59,1072.89,1072.11,1072.89,1401.0,1071.2089,1071.5085,1070.7295,1071.5085,1401.0
2025-02-14 15:40:00,1072.61,1072.88,1072.4,1072.88,2319.0,1071.2289,1071.4985,1071.0191,1071.4985,2319.0
2025-02-14 15:45:00,1072.6,1073.18,1071.85,1071.85,4781.0,1071.2189,1071.7981,1070.4698,1070.4698,4781.0
2025-02-14 15:50:00,1072.22,1073.0,1071.44,1071.78,20720.0,1070.8394,1071.6184,1070.0604,1070.3999,20720.0
2025-02-14 15:55:00,1071.12,1072.82,1070.57,1071.58,19505.0,1069.7408,1071.4386,1069.1915,1070.2002,19505.0
2025-02-18 09:30:00,1069.21,1071.0,1054.33,1055.75,86344.0,1067.8332,1069.6209,1052.9724,1054.3906,86344.0
2025-02-18 09:35:00,1055.7,1065.14,1055.69,1063.28,22497.0,1054.3406,1063.7685,1054.3307,1061.9109,22497.0
2025-02-18 09:40:00,1062.78,1063.9,1059.01,1060.33,17851.0,1061.4115,1062.5301,1057.6464,1058.9647,17851.0
2025-02-18 09:45:00,1060.33,1062.35,1059.3,1061.77,10718.0,1058.9647,1060.9821,1057.936,1060.4028,10718.0
2025-02-18 09:50:00,1061.71,1061.87,1058.31,1058.46,10091.0,1060.3429,1060.5027,1056.9473,1057.0971,10091.0
2025-02-18 09:55:00,1058.46,1062.69,1058.27,1061.14,17481.0,1057.0971,1061.3216,1056.9073,1059.7736,17481.0
2025-02-18 10:00:00,1060.84,1061.85,1058.29,1059.63,7869.0,1059.474,1060.4827,1056.9273,1058.2656,7869.0
2025-02-18 10:05:00,1060.14,1060.44,1059.22,1059.73,4545.0,1058.7749,1059.0745,1057.8561,1058.3655,4545.0
2025-02-18 10:10:00,1059.22,1059.87,1056.13,1057.5,15639.0,1057.8561,1058.5053,1054.7701,1056.1383,15639.0
2025-02-18 10:15:00,1057.58,1057.87,1055.42,1056.94,10405.0,1056.2182,1056.5078,1054.061,1055.579,10405.0
2025-02-18 10:20:00,1056.94,1058.66,1055.79,1057.39,17297.0,1055.579,1057.2968,1054.4305,1056.0285,17297.0
2025-02-18 10:25:00,1057.39,1058.23,1056.91,1057.22,5143.0,1056.0285,1056.8674,1055.5491,1055.8587,5143.0
2025-02-18 10:30:00,1058.08,1058.09,1054.5,1055.51,10279.0,1056.7176,1056.7276,1053.1422,1054.1509,10279.0
2025-02-18 10:35:00,1056.33,1057.54,1056.17,1057.09,5568.0,1054.9698,1056.1783,1054.81,1055.7289,5568.0
2025-02-18 10:40:00,1056.57,1058.65,1056.57,1058.65,5632.0,1055.2095,1057.2868,1055.2095,1057.2868,5632.0
2025-02-18 10:45:00,1058.29,1059.24,1057.5,1058.06,8609.0,1056.9273,1057.8761,1056.1383,1056.6976,8609.0
2025-02-18 10:50:00,1057.46,1061.21,1057.22,1060.7,10651.0,1056.0984,1059.8435,1055.8587,1059.3342,10651.0
2025-02-18 10:55:00,1061.01,1061.03,1059.03,1059.31,14009.0,1059.6438,1059.6638,1057.6664,1057.946,14009.0
2025-02-18 11:00:00,1059.06,1061.0,1058.08,1059.96,7397.0,1057.6963,1059.6338,1056.7176,1058.5952,7397.0
2025-02-18 11:05:00,1059.37,1059.37,1056.53,1056.96,4454.0,1058.0059,1058.0059,1055.1696,1055.599,4454.0
2025-02-18 11:10:00,1056.6,1056.8,1053.14,1053.14,11052.0,1055.2395,1055.4392,1051.7839,1051.7839,11052.0
2025-02-18 11:15:00,1053.26,1054.0,1051.81,1052.51,6622.0,1051.9038,1052.6428,1050.4556,1051.1547,6622.0
2025-02-18 11:20:00,1052.01,1053.54,1052.0,1052.1,14938.0,1050.6554,1052.1834,1050.6454,1050.7453,14938.0
2025-02-18 11:25:00,1052.0,1054.38,1051.63,1054.38,5279.0,1050.6454,1053.0223,1050.2759,1053.0223,5279.0
2025-02-18 11:30:00,1055.01,1055.06,1051.45,1051.63,10389.0,1053.6515,1053.7015,1050.0961,1050.2759,10389.0
2025-02-18 11:35:00,1051.59,1053.42,1051.22,1052.51,14589.0,1050.2359,1052.0636,1049.8664,1051.1547,14589.0
2025-02-18 11:40:00,1052.06,1052.79,1051.21,1051.21,5553.0,1050.7053,1051.4344,1049.8564,1049.8564,5553.0
2025-02-18 11:45:00,1051.11,1053.18,1050.09,1052.57,12340.0,1049.7566,1051.8239,1048.7379,1051.2147,12340.0
2025-02-18 11:50:00,1052.42,1052.99,1051.98,1052.99,4793.0,1051.0649,1051.6341,1050.6254,1051.6341,4793.0
2025-02-18 11:55:00,1052.29,1053.42,1052.13,1052.47,9876.0,1050.935,1052.0636,1050.7752,1051.1148,9876.0
2025-02-18 12:00:00,1052.47,1052.47,1050.52,1051.03,3951.0,1051.1148,1051.1148,1049.1673,1049.6767,3951.0
2025-02-18 12:05:00,1050.86,1051.2,1049.12,1049.2,8179.0,1049.5069,1049.8464,1047.7691,1047.849,8179.0
2025-02-18 12:10:00,1049.18,1049.51,1047.38,1047.4,13200.0,1047.829,1048.1586,1046.0314,1046.0513,13200.0
2025-02-18 12:15:00,1047.05,1047.73,1045.7,1047.12,22875.0,1045.7018,1046.3809,1044.3535,1045.7717,22875.0
2025-02-18 12:20:00,1047.0,1047.84,1046.55,1046.75,9761.0,1045.6518,1046.4908,1045.2024,1045.4022,9761.0
2025-02-18 12:25:00,1046.64,1047.61,1046.05,1047.61,6877.0,1045.2923,1046.2611,1044.7031,1046.2611,6877.0
2025-02-18 12:30:00,1047.59,1047.93,1046.02,1046.24,5107.0,1046.2411,1046.5806,1044.6731,1044.8928,5107.0
2025-02-18 12:35:00,1046.02,1046.46,1045.26,1045.28,7201.0,1044.6731,1045.1125,1043.9141,1043.9341,7201.0
2025-02-18 12:40:00,1045.54,1046.13,1045.24,1045.56,5242.0,1044.1937,1044.783,1043.8941,1044.2137,5242.0
2025-02-18 12:45:00,1045.95,1046.54,1045.61,1045.85,5043.0,1044.6032,1045.1924,1044.2636,1044.5033,5043.0
2025-02-18 12:50:00,1045.72,1047.22,1045.72,1046.46,7368.0,1044.3735,1045.8716,1044.3735,1045.1125,7368.0
2025-02-18 12:55:00,1046.12,1046.71,1046.11,1046.61,3874.0,1044.773,1045.3622,1044.763,1045.2623,3874.0
2025-02-18 13:00:00,1046.91,1047.84,1046.58,1047.26,6742.0,1045.562,1046.4908,1045.2324,1045.9115,6742.0
2025-02-18 13:05:00,1046.89,1047.32,1046.19,1046.57,2161.0,1045.542,1045.9714,1044.8429,1045.2224,2161.0
2025-02-18 13:10:00,1046.57,1048.14,1045.71,1047.83,8229.0,1045.2224,1046.7904,1044.3635,1046.4808,8229.0
2025-02-18 13:15:00,1047.83,1048.64,1047.25,1048.25,3509.0,1046.4808,1047.2897,1045.9015,1046.9002,3509.0
2025-02-18 13:20:00,1048.35,1050.0,1048.09,1049.5,8356.0,1047.0001,1048.648,1046.7404,1048.1486,8356.0
2025-02-18 13:25:00,1050.0,1052.14,1050.0,1052.0,7253.0,1048.648,1050.7852,1048.648,1050.6454,7253.0
2025-02-18 13:30:00,1052.1,1053.65,1052.1,1053.39,6066.0,1050.7453,1052.2933,1050.7453,1052.0336,6066.0
2025-02-18 13:35:00,1053.46,1053.51,1052.82,1052.99,3471.0,1052.1035,1052.1535,1051.4643,1051.6341,3471.0
2025-02-18 13:40:00,1052.99,1053.0,1051.99,1052.39,4133.0,1051.6341,1051.6441,1050.6354,1051.0349,4133.0
2025-02-18 13:45:00,1052.38,1054.33,1051.81,1054.31,5611.0,1051.0249,1052.9724,1050.4556,1052.9524,5611.0
2025-02-18 13:50:00,1054.32,1054.64,1052.96,1053.82,6550.0,1052.9624,1053.282,1051.6042,1052.4631,6550.0
2025-02-18 13:55:00,1054.0,1054.29,1052.7,1053.25,5344.0,1052.6428,1052.9325,1051.3445,1051.8938,5344.0
2025-02-18 14:00:00,1053.25,1053.7,1052.99,1053.3,7102.0,1051.8938,1052.3432,1051.6341,1051.9437,7102.0
2025-02-18 14:05:00,1053.35,1053.36,1049.02,1050.12,6775.0,1051.9937,1052.0037,1047.6692,1048.7678,6775.0
2025-02-18 14:10:00,1050.86,1053.09,1050.6,1052.44,3144.0,1049.5069,1051.734,1049.2472,1051.0848,3144.0
2025-02-18 14:15:00,1052.25,1052.27,1051.45,1051.62,3136.0,1050.8951,1050.9151,1050.0961,1050.2659,3136.0
2025-02-18 14:20:00,1051.73,1054.15,1051.54,1054.14,6135.0,1050.3758,1052.7926,1050.186,1052.7826,6135.0
2025-02-18 14:25:00,1053.55,1053.68,1053.0,1053.06,2149.0,1052.1934,1052.3232,1051.6441,1051.704,2149.0
2025-02-18 14:30:00,1053.0,1054.39,1052.73,1053.97,6832.0,1051.6441,1053.0323,1051.3745,1052.6129,6832.0
2025-02-18 14:35:00,1053.59,1053.59,1052.24,1052.24,2374.0,1052.2334,1052.2334,1050.8851,1050.8851,2374.0
2025-02-18 14:40:00,1052.45,1053.49,1052.44,1053.24,2896.0,1051.0948,1052.1335,1051.0848,1051.8838,2896.0
2025-02-18 14:45:00,1053.24,1054.02,1053.23,1053.61,3402.0,1051.8838,1052.6628,1051.8738,1052.2533,3402.0
2025-02-18 14:50:00,1053.74,1053.8,1053.01,1053.02,1392.0,1052.3832,1052.4431,1051.6541,1051.6641,1392.0
2025-02-18 14:55:00,1053.49,1053.51,1053.02,1053.32,3020.0,1052.1335,1052.1535,1051.6641,1051.9637,3020.0
2025-02-18 15:00:00,1053.35,1054.0,1053.34,1053.85,2289.0,1051.9937,1052.6428,1051.9837,1052.493,2289.0
2025-02-18 15:05:00,1054.11,1054.11,1053.5,1053.76,2219.0,1052.7527,1052.7527,1052.1435,1052.4031,2219.0
2025-02-18 15:10:00,1053.8,1053.81,1053.02,1053.62,5183.0,1052.4431,1052.4531,1051.6641,1052.2633,5183.0
2025-02-18 15:15:00,1053.31,1053.44,1052.45,1052.74,11659.0,1051.9537,1052.0835,1051.0948,1051.3845,11659.0
2025-02-18 15:20:00,1052.71,1053.3,1052.51,1053.01,2584.0,1051.3545,1051.9437,1051.1547,1051.6541,2584.0
2025-02-18 15:25:00,1053.0,1053.32,1052.67,1053.17,1308.0,1051.6441,1051.9637,1051.3145,1051.8139,1308.0
2025-02-18 15:30:00,1053.42,1054.79,1052.91,1054.5,10094.0,1052.0636,1053.4318,1051.5542,1053.1422,10094.0
2025-02-18 15:35:00,1054.7,1054.9,1053.98,1054.87,2916.0,1053.3419,1053.5417,1052.6229,1053.5117,2916.0
2025-02-18 15:40:00,1054.96,1055.39,1054.58,1054.92,4143.0,1053.6016,1054.031,1053.2221,1053.5616,4143.0
2025-02-18 15:45:00,1054.74,1055.02,1053.38,1054.99,6193.0,1053.3819,1053.6615,1052.0236,1053.6316,6193.0
2025-02-18 15:50:00,1055.06,1056.27,1054.07,1055.23,22560.0,1053.7015,1054.9099,1052.7127,1053.8712,22560.0
2025-02-18 15:55:00,1055.04,1056.25,1054.02,1056.0,32647.0,1053.6815,1054.8899,1052.6628,1054.6403,32647.0
2025-02-19 09:30:00,1056.06,1061.53,1055.84,1061.0,40133.0,1054.7002,1060.1631,1054.4805,1059.6338,40133.0
2025-02-19 09:35:00,1060.17,1062.74,1058.8,1058.85,14513.0,1058.8049,1061.3716,1057.4366,1057.4866,14513.0
2025-02-19 09:40:00,1058.06,1060.9,1058.0,1059.21,13022.0,1056.6976,1059.5339,1056.6377,1057.8461,13022.0
2025-02-19 09:45:00,1060.03,1060.03,1056.85,1057.38,14060.0,1058.6651,1058.6651,1055.4892,1056.0185,14060.0
2025-02-19 09:50:00,1057.43,1059.0,1056.44,1058.64,6650.0,1056.0684,1057.6364,1055.0797,1057.2769,6650.0
2025-02-19 09:55:00,1058.13,1059.7,1057.93,1059.29,3257.0,1056.7675,1058.3355,1056.5678,1057.926,3257.0
2025-02-19 10:00:00,1058.78,1060.0,1057.31,1057.31,7881.0,1057.4167,1058.6351,1055.9486,1055.9486,7881.0
2025-02-19 10:05:00,1056.5,1058.35,1056.5,1058.35,1465.0,1055.1396,1056.9872,1055.1396,1056.9872,1465.0
2025-02-19 10:10:00,1058.66,1058.67,1057.0,1057.21,3771.0,1057.2968,1057.3068,1055.639,1055.8487,3771.0
2025-02-19 10:15:00,1057.21,1057.39,1055.54,1055.67,8344.0,1055.8487,1056.0285,1054.1808,1054.3107,8344.0
2025-02-19 10:20:00,1055.25,1055.25,1053.0,1053.77,3980.0,1053.8912,1053.8912,1051.6441,1052.4131,3980.0
2025-02-19 10:25:00,1053.51,1054.69,1053.0,1054.69,7904.0,1052.1535,1053.3319,1051.6441,1053.3319,7904.0
2025-02-19 10:30:00,1054.6,1055.89,1054.08,1055.65,12515.0,1053.2421,1054.5304,1052.7227,1054.2907,12515.0
2025-02-19 10:35:00,1055.79,1056.54,1054.03,1054.66,3958.0,1054.4305,1055.1796,1052.6728,1053.302,3958.0
2025-02-19 10:40:00,1054.17,1057.7,1054.17,1057.41,3972.0,1052.8126,1056.3381,1052.8126,1056.0484,3972.0
2025-02-19 10:45:00,1057.53,1058.5,1056.97,1058.5,5443.0,1056.1683,1057.137,1055.609,1057.137,5443.0
2025-02-19 10:50:00,1058.99,1059.0,1057.49,1057.49,4519.0,1057.6264,1057.6364,1056.1283,1056.1283,4519.0
2025-02-19 10:55:00,1057.32,1057.4,1056.64,1056.96,6205.0,1055.9586,1056.0385,1055.2794,1055.599,6205.0
2025-02-19 11:00:00,1057.0,1058.18,1056.82,1057.73,7210.0,1055.639,1056.8174,1055.4592,1056.368,7210.0
2025-02-19 11:05:00,1057.63,1058.07,1056.9,1057.93,5683.0,1056.2682,1056.7076,1055.5391,1056.5678,5683.0
2025-02-19 11:10:00,1057.98,1059.54,1057.8,1059.07,10115.0,1056.6177,1058.1757,1056.4379,1057.7063,10115.0
2025-02-19 11:15:00,1059.07,1060.1,1059.01,1059.86,4271.0,1057.7063,1058.735,1057.6464,1058.4953,4271.0
2025-02-19 11:20:00,1059.65,1059.65,1058.65,1059.59,4260.0,1058.2856,1058.2856,1057.2868,1058.2256,4260.0
2025-02-19 11:25:00,1058.68,1058.75,1057.2,1057.96,4704.0,1057.3168,1057.3867,1055.8387,1056.5977,4704.0
2025-02-19 11:30:00,1057.8,1058.06,1057.2,1057.91,2867.0,1056.4379,1056.6976,1055.8387,1056.5478,2867.0
2025-02-19 11:35:00,1057.93,1058.33,1057.24,1057.74,4441.0,1056.5678,1056.9673,1055.8787,1056.378,4441.0
2025-02-19 11:40:00,1057.78,1058.55,1057.61,1058.2,6652.0,1056.418,1057.187,1056.2482,1056.8374,6652.0
2025-02-19 11:45:00,1058.43,1058.73,1057.26,1057.81,5800.0,1057.0671,1057.3667,1055.8986,1056.4479,5800.0
2025-02-19 11:50:00,1057.39,1057.69,1056.74,1056.99,5150.0,1056.0285,1056.3281,1055.3793,1055.629,5150.0
2025-02-19 11:55:00,1056.78,1058.7,1056.67,1058.22,4315.0,1055.4192,1057.3368,1055.3094,1056.8574,4315.0
2025-02-19 12:00:00,1058.36,1059.33,1058.21,1058.82,5006.0,1056.9972,1057.966,1056.8474,1057.4566,5006.0
2025-02-19 12:05:00,1058.67,1060.66,1058.67,1060.49,9083.0,1057.3068,1059.2943,1057.3068,1059.1245,9083.0
2025-02-19 12:10:00,1060.33,1060.33,1058.95,1059.55,2990.0,1058.9647,1058.9647,1057.5865,1058.1857,2990.0
2025-02-19 12:15:00,1059.38,1060.46,1058.85,1060.09,2352.0,1058.0159,1059.0945,1057.4866,1058.725,2352.0
2025-02-19 12:20:00,1060.23,1060.4,1058.49,1058.49,2802.0,1058.8648,1059.0346,1057.127,1057.127,2802.0
2025-02-19 12:25:00,1058.57,1058.71,1057.84,1057.84,1204.0,1057.2069,1057.3468,1056.4779,1056.4779,1204.0
2025-02-19 12:30:00,1057.73,1057.87,1057.06,1057.87,3274.0,1056.368,1056.5078,1055.6989,1056.5078,3274.0
2025-02-19 12:35:00,1057.86,1058.54,1057.69,1057.69,2776.0,1056.4979,1057.177,1056.3281,1056.3281,2776.0
2025-02-19 12:40:00,1058.14,1058.44,1057.66,1058.32,4029.0,1056.7775,1057.0771,1056.2981,1056.9573,4029.0
2025-02-19 12:45:00,1057.93,1058.53,1057.52,1058.4,1984.0,1056.5678,1057.167,1056.1583,1057.0372,1984.0
2025-02-19 12:50:00,1058.38,1059.06,1058.27,1058.55,2519.0,1057.0172,1057.6963,1056.9073,1057.187,2519.0
2025-02-19 12:55:00,1057.8,1058.56,1057.7,1057.83,2185.0,1056.4379,1057.197,1056.3381,1056.4679,2185.0
2025-02-19 13:00:00,1058.19,1058.2,1057.51,1057.61,719.0,1056.8274,1056.8374,1056.1483,1056.2482,719.0
2025-02-19 13:05:00,1057.69,1057.69,1056.91,1056.91,1654.0,1056.3281,1056.3281,1055.5491,1055.5491,1654.0
2025-02-19 13:10:00,1057.36,1057.36,1056.05,1056.05,4219.0,1055.9985,1055.9985,1054.6902,1054.6902,4219.0
2025-02-19 13:15:00,1056.02,1057.61,1056.02,1057.59,3645.0,1054.6602,1056.2482,1054.6602,1056.2282,3645.0
2025-02-19 13:20:00,1057.99,1058.1,1057.51,1058.02,1936.0,1056.6277,1056.7375,1056.1483,1056.6577,1936.0
2025-02-19 13:25:00,1058.27,1058.64,1057.86,1058.55,2151.0,1056.9073,1057.2769,1056.4979,1057.187,2151.0
2025-02-19 13:30:00,1058.24,1058.62,1057.76,1057.81,4269.0,1056.8774,1057.2569,1056.398,1056.4479,4269.0
2025-02-19 13:35:00,1058.12,1058.35,1057.1,1058.33,2036.0,1056.7575,1056.9872,1055.7388,1056.9673,2036.0
2025-02-19 13:40:00,1058.08,1058.2,1056.95,1057.05,1912.0,1056.7176,1056.8374,1055.589,1055.6889,1912.0
2025-02-19 13:45:00,1056.54,1057.17,1056.05,1056.05,4307.0,1055.1796,1055.8087,1054.6902,1054.6902,4307.0
2025-02-19 13:50:00,1056.0,1056.58,1055.54,1056.13,3129.0,1054.6403,1055.2195,1054.1808,1054.7701,3129.0
2025-02-19 13:55:00,1056.64,1056.75,1056.29,1056.34,946.0,1055.2794,1055.3893,1054.9299,1054.9798,946.0
2025-02-19 14:00:00,1056.33,1056.66,1055.88,1056.66,5505.0,1054.9698,1055.2994,1054.5204,1055.2994,5505.0
2025-02-19 14:05:00,1056.86,1057.15,1056.49,1057.15,2329.0,1055.4991,1055.7888,1055.1296,1055.7888,2329.0
2025-02-19 14:10:00,1057.09,1057.09,1056.27,1056.52,7066.0,1055.7289,1055.7289,1054.9099,1055.1596,7066.0
2025-02-19 14:15:00,1057.03,1058.14,1056.9,1058.14,8775.0,1055.6689,1056.7775,1055.5391,1056.7775,8775.0
2025-02-19 14:20:00,1058.2,1058.86,1058.2,1058.75,5497.0,1056.8374,1057.4966,1056.8374,1057.3867,5497.0
2025-02-19 14:25:00,1057.93,1058.69,1057.93,1058.69,465.0,1056.5678,1057.3268,1056.5678,1057.3268,465.0
2025-02-19 14:30:00,1058.52,1058.88,1058.3,1058.3,2780.0,1057.157,1057.5165,1056.9373,1056.9373,2780.0
2025-02-19 14:35:00,1058.65,1059.0,1058.27,1058.76,2723.0,1057.2868,1057.6364,1056.9073,1057.3967,2723.0
2025-02-19 14:40:00,1058.76,1058.97,1058.52,1058.63,2133.0,1057.3967,1057.6064,1057.157,1057.2669,2133.0
2025-02-19 14:45:00,1058.63,1058.64,1058.26,1058.62,868.0,1057.2669,1057.2769,1056.8973,1057.2569,868.0
2025-02-19 14:50:00,1058.52,1058.9,1058.48,1058.5,3133.0,1057.157,1057.5365,1057.1171,1057.137,3133.0
2025-02-19 14:55:00,1058.59,1058.59,1057.56,1058.25,1411.0,1057.2269,1057.2269,1056.1982,1056.8874,1411.0
2025-02-19 15:00:00,1057.98,1058.17,1057.2,1057.2,957.0,1056.6177,1056.8075,1055.8387,1055.8387,957.0
2025-02-19 15:05:00,1057.58,1057.97,1056.68,1056.72,1511.0,1056.2182,1056.6077,1055.3194,1055.3593,1511.0
2025-02-19 15:10:00,1056.75,1057.62,1056.66,1057.53,2677.0,1055.3893,1056.2582,1055.2994,1056.1683,2677.0
2025-02-19 15:15:00,1057.67,1058.43,1057.64,1058.25,3600.0,1056.3081,1057.0671,1056.2781,1056.8874,3600.0
2025-02-19 15:20:00,1058.02,1058.58,1057.94,1058.58,7905.0,1056.6577,1057.2169,1056.5778,1057.2169,7905.0
2025-02-19 15:25:00,1058.98,1060.41,1058.8,1060.41,5902.0,1057.6164,1059.0446,1057.4366,1059.0446,5902.0
2025-02-19 15:30:00,1060.65,1061.35,1059.89,1060.02,4665.0,1059.2843,1059.9834,1058.5252,1058.6551,4665.0
2025-02-19 15:35:00,1060.17,1060.9,1059.99,1060.19,3916.0,1058.8049,1059.5339,1058.6251,1058.8249,3916.0
2025-02-19 15:40:00,1060.46,1060.47,1059.39,1059.39,5663.0,1059.0945,1059.1045,1058.0259,1058.0259,5663.0
2025-02-19 15:45:00,1059.59,1061.12,1059.18,1060.86,6592.0,1058.2256,1059.7537,1057.8162,1059.494,6592.0
2025-02-19 15:50:00,1061.23,1061.33,1059.6,1060.74,11519.0,1059.8635,1059.9634,1058.2356,1059.3742,11519.0
2025-02-19 15:55:00,1061.4,1063.18,1061.12,1062.3,24584.0,1060.0333,1061.811,1059.7537,1060.9321,24584.0
2025-02-20 09:30:00,1052.68,1053.64,1045.02,1047.05,48168.0,1051.3245,1052.2833,1043.6744,1045.7018,48168.0
2025-02-20 09:35:00,1046.84,1047.95,1042.25,1043.99,24383.0,1045.492,1046.6006,1040.908,1042.6457,24383.0
2025-02-20 09:40:00,1043.77,1044.82,1039.0,1040.52,19192.0,1042.426,1043.4746,1037.6621,1039.1802,19192.0
2025-02-20 09:45:00,1040.03,1040.43,1034.31,1036.57,26187.0,1038.6908,1039.0903,1032.9782,1035.2353,26187.0
2025-02-20 09:50:00,1036.02,1037.15,1034.57,1037.15,14822.0,1034.686,1035.8145,1033.2378,1035.8145,14822.0
2025-02-20 09:55:00,1036.99,1037.8,1034.48,1035.7,10591.0,1035.6547,1036.4637,1033.148,1034.3664,10591.0
2025-02-20 10:00:00,1036.54,1037.44,1033.85,1036.94,19469.0,1035.2053,1036.1042,1032.5188,1035.6048,19469.0
2025-02-20 10:05:00,1036.66,1039.69,1036.66,1039.69,17388.0,1035.3252,1038.3513,1035.3252,1038.3513,17388.0
2025-02-20 10:10:00,1039.7,1039.9,1038.16,1039.01,10281.0,1038.3612,1038.561,1036.8232,1037.6721,10281.0
2025-02-20 10:15:00,1039.39,1042.18,1039.39,1039.9,17463.0,1038.0516,1040.838,1038.0516,1038.561,17463.0
2025-02-20 10:20:00,1039.51,1041.38,1038.5,1039.39,9288.0,1038.1715,1040.0391,1037.1628,1038.0516,9288.0
2025-02-20 10:25:00,1038.69,1040.42,1038.02,1040.41,7940.0,1037.3525,1039.0803,1036.6834,1039.0703,7940.0
2025-02-20 10:30:00,1040.72,1043.08,1040.71,1043.08,5356.0,1039.3799,1041.7369,1039.3699,1041.7369,5356.0
2025-02-20 10:35:00,1042.69,1044.07,1042.68,1043.29,6589.0,1041.3474,1042.7256,1041.3374,1041.9466,6589.0
2025-02-20 10:40:00,1043.46,1043.99,1040.0,1040.0,7737.0,1042.1164,1042.6457,1038.6609,1038.6609,7737.0
2025-02-20 10:45:00,1040.72,1041.39,1038.3,1040.29,3972.0,1039.3799,1040.0491,1036.963,1038.9505,3972.0
2025-02-20 10:50:00,1039.55,1040.0,1038.86,1039.87,11100.0,1038.2114,1038.6609,1037.5223,1038.531,11100.0
2025-02-20 10:55:00,1040.21,1040.9,1038.66,1039.3,5091.0,1038.8706,1039.5597,1037.3226,1037.9618,5091.0
2025-02-20 11:00:00,1039.68,1040.3,1039.28,1039.96,6636.0,1038.3413,1038.9605,1037.9418,1038.6209,6636.0
2025-02-20 11:05:00,1039.97,1040.28,1038.51,1040.19,10679.0,1038.6309,1038.9405,1037.1728,1038.8506,10679.0
2025-02-20 11:10:00,1040.06,1042.86,1040.05,1042.5,4323.0,1038.7208,1041.5172,1038.7108,1041.1576,4323.0
2025-02-20 11:15:00,1042.26,1042.66,1040.0,1040.38,5375.0,1040.9179,1041.3174,1038.6609,1039.0404,5375.0
2025-02-20 11:20:00,1040.37,1042.61,1040.35,1041.86,10535.0,1039.0304,1041.2675,1039.0104,1040.5185,10535.0
2025-02-20 11:25:00,1041.28,1041.86,1040.69,1041.85,5845.0,1039.9392,1040.5185,1039.35,1040.5085,5845.0
2025-02-20 11:30:00,1041.71,1041.71,1039.24,1039.55,3367.0,1040.3687,1040.3687,1037.9018,1038.2114,3367.0
2025-02-20 11:35:00,1039.85,1039.85,1038.35,1038.71,8051.0,1038.511,1038.511,1037.013,1037.3725,8051.0
2025-02-20 11:40:00,1039.41,1040.37,1039.23,1040.13,5059.0,1038.0716,1039.0304,1037.8918,1038.7907,5059.0
2025-02-20 11:45:00,1040.0,1040.14,1038.07,1038.74,6822.0,1038.6609,1038.8007,1036.7333,1037.4025,6822.0
2025-02-20 11:50:00,1038.81,1039.66,1038.33,1039.0,10026.0,1037.4724,1038.3213,1036.993,1037.6621,10026.0
2025-02-20 11:55:00,1039.02,1039.45,1038.44,1038.51,3245.0,1037.6821,1038.1116,1037.1029,1037.1728,3245.0
2025-02-20 12:00:00,1038.51,1039.24,1038.05,1038.91,10464.0,1037.1728,1037.9018,1036.7134,1037.5723,10464.0
2025-02-20 12:05:00,1038.91,1040.0,1038.91,1039.23,4901.0,1037.5723,1038.6609,1037.5723,1037.8918,4901.0
2025-02-20 12:10:00,1038.66,1039.24,1037.43,1037.43,9153.0,1037.3226,1037.9018,1036.0942,1036.0942,9153.0
2025-02-20 12:15:00,1037.29,1038.15,1037.06,1037.06,11186.0,1035.9543,1036.8132,1035.7246,1035.7246,11186.0
2025-02-20 12:20:00,1037.61,1038.15,1036.61,1037.8,9198.0,1036.2739,1036.8132,1035.2752,1036.4637,9198.0
2025-02-20 12:25:00,1037.69,1039.0,1037.69,1038.62,7243.0,1036.3538,1037.6621,1036.3538,1037.2826,7243.0
2025-02-20 12:30:00,1038.55,1039.21,1038.1,1038.16,2418.0,1037.2127,1037.8719,1036.7633,1036.8232,2418.0
2025-02-20 12:35:00,1038.37,1038.93,1038.34,1038.83,5205.0,1037.033,1037.5922,1037.003,1037.4924,5205.0
2025-02-20 12:40:00,1038.83,1039.37,1038.47,1038.48,7560.0,1037.4924,1038.0317,1037.1328,1037.1428,7560.0
2025-02-20 12:45:00,1038.92,1039.37,1038.0,1038.02,4185.0,1037.5822,1038.0317,1036.6634,1036.6834,4185.0
2025-02-20 12:50:00,1038.15,1038.15,1037.07,1037.16,3144.0,1036.8132,1036.8132,1035.7346,1035.8245,3144.0
2025-02-20 12:55:00,1037.32,1037.32,1036.33,1036.64,6850.0,1035.9843,1035.9843,1034.9956,1035.3052,6850.0
2025-02-20 13:00:00,1036.33,1036.44,1035.81,1036.11,3892.0,1034.9956,1035.1054,1034.4763,1034.7759,3892.0
2025-02-20 13:05:00,1036.11,1037.41,1035.69,1037.02,6963.0,1034.7759,1036.0742,1034.3564,1035.6847,6963.0
2025-02-20 13:10:00,1037.07,1037.43,1036.41,1036.74,8711.0,1035.7346,1036.0942,1035.0755,1035.4051,8711.0
2025-02-20 13:15:00,1036.94,1036.94,1036.2,1036.69,10310.0,1035.6048,1035.6048,1034.8657,1035.3551,10310.0
2025-02-20 13:20:00,1036.5,1036.8,1036.2,1036.55,5170.0,1035.1654,1035.465,1034.8657,1035.2153,5170.0
2025-02-20 13:25:00,1036.75,1037.13,1036.55,1036.9,3259.0,1035.415,1035.7946,1035.2153,1035.5648,3259.0
2025-02-20 13:30:00,1036.65,1038.18,1036.61,1037.63,7570.0,1035.3152,1036.8432,1035.2752,1036.2939,7570.0
2025-02-20 13:35:00,1037.54,1038.16,1037.47,1038.14,4327.0,1036.204,1036.8232,1036.1341,1036.8033,4327.0
2025-02-20 13:40:00,1037.92,1038.67,1037.48,1038.45,6832.0,1036.5835,1037.3326,1036.1441,1037.1129,6832.0
2025-02-20 13:45:00,1037.84,1038.42,1036.11,1036.55,5779.0,1036.5036,1037.0829,1034.7759,1035.2153,5779.0
2025-02-20 13:50:00,1036.12,1036.78,1035.91,1036.15,3035.0,1034.7859,1035.445,1034.5761,1034.8158,3035.0
2025-02-20 13:55:00,1035.9,1037.55,1035.82,1036.89,6205.0,1034.5661,1036.214,1034.4862,1035.5549,6205.0
2025-02-20 14:00:00,1037.51,1038.12,1037.09,1037.4,3865.0,1036.1741,1036.7833,1035.7546,1036.0642,3865.0
2025-02-20 14:05:00,1037.18,1037.75,1037.06,1037.58,14053.0,1035.8445,1036.4138,1035.7246,1036.244,14053.0
2025-02-20 14:10:00,1037.6,1039.46,1037.6,1038.87,6221.0,1036.2639,1038.1216,1036.2639,1037.5323,6221.0
2025-02-20 14:15:00,1038.98,1040.37,1038.83,1040.03,5595.0,1037.6422,1039.0304,1037.4924,1038.6908,5595.0
2025-02-20 14:20:00,1040.29,1040.77,1039.61,1039.87,11016.0,1038.9505,1039.4299,1038.2714,1038.531,11016.0
2025-02-20 14:25:00,1039.82,1039.82,1038.41,1038.41,1564.0,1038.4811,1038.4811,1037.0729,1037.0729,1564.0
2025-02-20 14:30:00,1038.68,1039.15,1037.54,1037.54,3172.0,1037.3426,1037.812,1036.204,1036.204,3172.0
2025-02-20 14:35:00,1037.76,1038.12,1037.39,1037.39,3920.0,1036.4237,1036.7833,1036.0542,1036.0542,3920.0
2025-02-20 14:40:00,1037.39,1038.96,1037.39,1038.64,2599.0,1036.0542,1037.6222,1036.0542,1037.3026,2599.0
2025-02-20 14:45:00,1039.15,1041.12,1039.05,1041.04,4360.0,1037.812,1039.7794,1037.7121,1039.6995,4360.0
2025-02-20 14:50:00,1041.04,1041.57,1040.76,1041.17,5282.0,1039.6995,1040.2288,1039.4199,1039.8293,5282.0
2025-02-20 14:55:00,1041.15,1041.57,1041.0,1041.42,4000.0,1039.8094,1040.2288,1039.6596,1040.079,4000.0
2025-02-20 15:00:00,1041.16,1041.7,1040.97,1041.3,4547.0,1039.8194,1040.3587,1039.6296,1039.9592,4547.0
2025-02-20 15:05:00,1041.06,1041.13,1039.1,1039.53,10980.0,1039.7195,1039.7894,1037.762,1038.1915,10980.0
2025-02-20 15:10:00,1039.71,1040.63,1039.57,1040.01,5867.0,1038.3712,1039.29,1038.2314,1038.6708,5867.0
2025-02-20 15:15:00,1039.98,1040.28,1038.97,1039.64,5499.0,1038.6409,1038.9405,1037.6322,1038.3013,5499.0
2025-02-20 15:20:00,1039.87,1040.01,1039.22,1040.01,3585.0,1038.531,1038.6708,1037.8819,1038.6708,3585.0
2025-02-20 15:25:00,1039.27,1039.27,1038.53,1038.87,5591.0,1037.9318,1037.9318,1037.1927,1037.5323,5591.0
2025-02-20 15:30:00,1038.87,1039.27,1038.16,1038.59,2674.0,1037.5323,1037.9318,1036.8232,1037.2527,2674.0
2025-02-20 15:35:00,1038.29,1038.54,1037.04,1037.37,9546.0,1036.9531,1037.2027,1035.7047,1036.0342,9546.0
2025-02-20 15:40:00,1037.69,1038.54,1037.37,1037.49,6086.0,1036.3538,1037.2027,1036.0342,1036.1541,6086.0
2025-02-20 15:45:00,1037.48,1038.14,1037.15,1037.15,9459.0,1036.1441,1036.8033,1035.8145,1035.8145,9459.0
2025-02-20 15:50:00,1037.56,1037.64,1034.68,1035.92,33279.0,1036.224,1036.3039,1033.3477,1034.5861,33279.0
2025-02-20 15:55:00,1035.65,1035.85,1033.9,1034.41,67450.0,1034.3165,1034.5162,1032.5687,1033.0781,67450.0
2025-02-21 09:30:00,1034.61,1034.75,1025.0,1028.88,111643.0,1033.2778,1033.4176,1023.6802,1027.5552,111643.0
2025-02-21 09:35:00,1030.13,1032.3,1028.88,1031.19,10305.0,1028.8036,1030.9708,1027.5552,1029.8622,10305.0
2025-02-21 09:40:00,1030.78,1030.78,1028.64,1028.64,5111.0,1029.4527,1029.4527,1027.3155,1027.3155,5111.0
2025-02-21 09:45:00,1029.25,1029.99,1028.58,1028.99,11904.0,1027.9247,1028.6637,1027.2556,1027.665,11904.0
2025-02-21 09:50:00,1029.35,1031.16,1028.75,1031.16,7467.0,1028.0246,1029.8322,1027.4253,1029.8322,7467.0
2025-02-21 09:55:00,1030.32,1030.32,1027.45,1027.86,11472.0,1028.9933,1028.9933,1026.127,1026.5365,11472.0
2025-02-21 10:00:00,1027.44,1030.31,1027.13,1030.17,7252.0,1026.117,1028.9833,1025.8074,1028.8435,7252.0
2025-02-21 10:05:00,1030.21,1030.21,1028.23,1029.98,9574.0,1028.8835,1028.8835,1026.906,1028.6538,9574.0
2025-02-21 10:10:00,1029.84,1030.52,1028.56,1029.14,3584.0,1028.5139,1029.1931,1027.2356,1027.8148,3584.0
2025-02-21 10:15:00,1028.55,1028.71,1026.49,1027.65,7309.0,1027.2256,1027.3854,1025.1683,1026.3268,7309.0
2025-02-21 10:20:00,1027.01,1027.05,1025.3,1026.15,10346.0,1025.6876,1025.7275,1023.9798,1024.8287,10346.0
2025-02-21 10:25:00,1026.27,1027.0,1024.68,1025.14,17459.0,1024.9485,1025.6776,1023.3606,1023.82,17459.0
2025-02-21 10:30:00,1025.14,1026.48,1024.84,1026.05,3749.0,1023.82,1025.1583,1023.5204,1024.7288,3749.0
2025-02-21 10:35:00,1026.56,1027.3,1026.21,1026.8,4500.0,1025.2382,1025.9772,1024.8886,1025.4779,4500.0
2025-02-21 10:40:00,1026.8,1027.76,1025.61,1025.94,5984.0,1025.4779,1026.4366,1024.2894,1024.619,5984.0
2025-02-21 10:45:00,1025.94,1027.4,1025.76,1025.77,8709.0,1024.619,1026.0771,1024.4392,1024.4492,8709.0
2025-02-21 10:50:00,1025.35,1029.45,1025.35,1028.73,14257.0,1024.0297,1028.1244,1024.0297,1027.4054,14257.0
2025-02-21 10:55:00,1028.78,1030.26,1028.66,1030.16,3444.0,1027.4553,1028.9334,1027.3355,1028.8335,3444.0
2025-02-21 11:00:00,1030.13,1031.48,1030.13,1030.88,5691.0,1028.8036,1030.1518,1028.8036,1029.5526,5691.0
2025-02-21 11:05:00,1031.0,1031.0,1029.11,1030.18,7617.0,1029.6724,1029.6724,1027.7849,1028.8535,7617.0
2025-02-21 11:10:00,1029.61,1030.72,1029.09,1030.72,2022.0,1028.2842,1029.3928,1027.7649,1029.3928,2022.0
2025-02-21 11:15:00,1030.86,1031.98,1030.34,1031.98,5521.0,1029.5326,1030.6512,1029.0133,1030.6512,5521.0
2025-02-21 11:20:00,1032.08,1032.87,1031.7,1031.7,4081.0,1030.7511,1031.54,1030.3715,1030.3715,4081.0
2025-02-21 11:25:00,1032.48,1032.5,1030.72,1030.72,5327.0,1031.1505,1031.1705,1029.3928,1029.3928,5327.0
2025-02-21 11:30:00,1030.96,1031.98,1030.22,1031.5,5472.0,1029.6325,1030.6512,1028.8934,1030.1718,5472.0
2025-02-21 11:35:00,1032.13,1032.61,1031.45,1032.05,1916.0,1030.801,1031.2804,1030.1219,1030.7211,1916.0
2025-02-21 11:40:00,1032.05,1032.61,1030.5,1030.72,3991.0,1030.7211,1031.2804,1029.1731,1029.3928,3991.0
2025-02-21 11:45:00,1030.16,1030.96,1028.73,1029.58,4346.0,1028.8335,1029.6325,1027.4054,1028.2543,4346.0
2025-02-21 11:50:00,1029.12,1029.12,1027.66,1028.28,2352.0,1027.7949,1027.7949,1026.3367,1026.9559,2352.0
2025-02-21 11:55:00,1027.77,1028.19,1027.67,1028.08,2738.0,1026.4466,1026.8661,1026.3467,1026.7562,2738.0
2025-02-21 12:00:00,1028.38,1029.25,1028.25,1029.0,1729.0,1027.0558,1027.9247,1026.926,1027.675,1729.0
2025-02-21 12:05:00,1029.35,1029.43,1028.21,1028.21,2818.0,1028.0246,1028.1045,1026.886,1026.886,2818.0
2025-02-21 12:10:00,1028.93,1028.93,1028.04,1028.12,1738.0,1027.6051,1027.6051,1026.7163,1026.7962,1738.0
2025-02-21 12:15:00,1028.31,1028.31,1026.38,1026.38,6151.0,1026.9859,1026.9859,1025.0584,1025.0584,6151.0
2025-02-21 12:20:00,1026.46,1026.87,1025.69,1026.3,4827.0,1025.1383,1025.5478,1024.3693,1024.9785,4827.0
2025-02-21 12:25:00,1026.3,1027.74,1026.3,1027.25,4209.0,1024.9785,1026.4166,1024.9785,1025.9273,4209.0
2025-02-21 12:30:00,1027.09,1027.45,1026.92,1027.34,3387.0,1025.7675,1026.127,1025.5977,1026.0172,3387.0
2025-02-21 12:35:00,1026.95,1027.39,1026.0,1026.0,3286.0,1025.6277,1026.0671,1024.6789,1024.6789,3286.0
2025-02-21 12:40:00,1026.14,1026.99,1025.63,1026.44,3803.0,1024.8187,1025.6676,1024.3094,1025.1183,3803.0
2025-02-21 12:45:00,1026.44,1027.18,1025.75,1026.52,1632.0,1025.1183,1025.8574,1024.4292,1025.1982,1632.0
2025-02-21 12:50:00,1026.2,1026.29,1025.4,1025.86,3623.0,1024.8786,1024.9685,1024.0797,1024.5391,3623.0
2025-02-21 12:55:00,1025.86,1026.21,1024.93,1025.5,5956.0,1024.5391,1024.8886,1023.6103,1024.1795,5956.0
2025-02-21 13:00:00,1025.51,1027.11,1025.01,1026.66,4258.0,1024.1895,1025.7875,1023.6902,1025.338,4258.0
2025-02-21 13:05:00,1026.81,1028.17,1026.66,1027.47,2701.0,1025.4878,1026.8461,1025.338,1026.147,2701.0
2025-02-21 13:10:00,1028.05,1028.99,1027.58,1028.32,5592.0,1026.7262,1027.665,1026.2568,1026.9959,5592.0
2025-02-21 13:15:00,1028.29,1029.0,1027.35,1027.35,4602.0,1026.9659,1027.675,1026.0271,1026.0271,4602.0
2025-02-21 13:20:00,1026.86,1028.4,1026.64,1027.8,4540.0,1025.5378,1027.0758,1025.3181,1026.4766,4540.0
2025-02-21 13:25:00,1028.07,1028.4,1027.19,1027.59,4201.0,1026.7462,1027.0758,1025.8674,1026.2668,4201.0
2025-02-21 13:30:00,1027.6,1028.14,1026.5,1027.2,2074.0,1026.2768,1026.8161,1025.1782,1025.8773,2074.0
2025-02-21 13:35:00,1026.91,1027.89,1026.91,1027.65,2501.0,1025.5877,1026.5664,1025.5877,1026.3268,2501.0
2025-02-21 13:40:00,1027.32,1027.52,1026.6,1027.52,1690.0,1025.9972,1026.1969,1025.2781,1026.1969,1690.0
2025-02-21 13:45:00,1027.7,1028.79,1027.24,1028.78,1576.0,1026.3767,1027.4653,1025.9173,1027.4553,1576.0
2025-02-21 13:50:00,1028.78,1029.95,1028.78,1029.25,2900.0,1027.4553,1028.6238,1027.4553,1027.9247,2900.0
2025-02-21 13:55:00,1029.31,1029.64,1027.44,1028.12,4894.0,1027.9846,1028.3142,1026.117,1026.7962,4894.0
2025-02-21 14:00:00,1027.93,1029.3,1027.43,1029.11,4064.0,1026.6064,1027.9746,1026.107,1027.7849,4064.0
2025-02-21 14:05:00,1029.6,1031.01,1029.6,1030.6,3024.0,1028.2742,1029.6824,1028.2742,1029.273,3024.0
2025-02-21 14:10:00,1030.61,1032.0,1030.2,1030.85,9032.0,1029.2829,1030.6712,1028.8735,1029.5226,9032.0
2025-02-21 14:15:00,1030.92,1031.36,1029.0,1029.01,6083.0,1029.5925,1030.032,1027.675,1027.685,6083.0
2025-02-21 14:20:00,1028.92,1029.25,1027.75,1028.62,2628.0,1027.5951,1027.9247,1026.4266,1027.2955,2628.0
2025-02-21 14:25:00,1029.09,1029.78,1028.4,1028.43,4556.0,1027.7649,1028.454,1027.0758,1027.1058,4556.0
2025-02-21 14:30:00,1028.74,1030.0,1028.43,1028.78,5856.0,1027.4154,1028.6737,1027.1058,1027.4553,5856.0
2025-02-21 14:35:00,1029.33,1031.07,1029.17,1030.81,5005.0,1028.0046,1029.7424,1027.8448,1029.4827,5005.0
2025-02-21 14:40:00,1030.83,1031.62,1030.78,1031.61,4996.0,1029.5027,1030.2916,1029.4527,1030.2817,4996.0
2025-02-21 14:45:00,1030.96,1031.95,1030.96,1031.67,7957.0,1029.6325,1030.6212,1029.6325,1030.3416,7957.0
2025-02-21 14:50:00,1031.92,1032.0,1030.77,1031.66,4870.0,1030.5913,1030.6712,1029.4427,1030.3316,4870.0
2025-02-21 14:55:00,1031.66,1033.44,1031.66,1033.11,4075.0,1030.3316,1032.1093,1030.3316,1031.7797,4075.0
2025-02-21 15:00:00,1033.31,1033.82,1032.51,1033.38,6050.0,1031.9795,1032.4888,1031.1805,1032.0494,6050.0
2025-02-21 15:05:00,1033.0,1033.07,1031.45,1032.36,4291.0,1031.6699,1031.7398,1030.1219,1031.0307,4291.0
2025-02-21 15:10:00,1031.58,1033.49,1031.58,1032.77,4573.0,1030.2517,1032.1592,1030.2517,1031.4402,4573.0
2025-02-21 15:15:00,1033.07,1033.85,1032.44,1033.66,5414.0,1031.7398,1032.5188,1031.1106,1032.329,5414.0
2025-02-21 15:20:00,1033.6,1034.37,1033.0,1034.29,7745.0,1032.2691,1033.0381,1031.6699,1032.9582,7745.0
2025-02-21 15:25:00,1034.08,1034.08,1033.31,1033.87,6587.0,1032.7485,1032.7485,1031.9795,1032.5387,6587.0
2025-02-21 15:30:00,1033.86,1034.93,1032.63,1033.18,14885.0,1032.5288,1033.5974,1031.3003,1031.8496,14885.0
2025-02-21 15:35:00,1033.2,1033.8,1033.04,1033.39,10420.0,1031.8696,1032.4688,1031.7098,1032.0594,10420.0
2025-02-21 15:40:00,1033.23,1033.75,1033.0,1033.42,11562.0,1031.8996,1032.4189,1031.6699,1032.0893,11562.0
2025-02-21 15:45:00,1032.91,1033.8,1032.52,1033.32,8163.0,1031.58,1032.4688,1031.1905,1031.9895,8163.0
2025-02-21 15:50:00,1033.72,1034.87,1033.32,1034.72,18593.0,1032.3889,1033.5375,1031.9895,1033.3877,18593.0
2025-02-21 15:55:00,1034.45,1036.21,1034.44,1035.58,56188.0,1033.118,1034.8757,1033.108,1034.2465,56188.0
2025-02-24 09:30:00,1028.54,1034.01,1028.1,1031.92,65435.0,1027.2156,1032.6786,1026.7762,1030.5913,65435.0
2025-02-24 09:35:00,1031.92,1035.15,1030.14,1034.53,17019.0,1030.5913,1033.8171,1028.8136,1033.1979,17019.0
2025-02-24 09:40:00,1034.38,1036.83,1033.83,1035.96,15418.0,1033.0481,1035.4949,1032.4988,1034.6261,15418.0
2025-02-24 09:45:00,1035.56,1035.75,1031.3,1032.84,12891.0,1034.2266,1034.4163,1029.9721,1031.5101,12891.0
2025-02-24 09:50:00,1032.49,1032.64,1028.8,1028.8,9715.0,1031.1605,1031.3103,1027.4753,1027.4753,9715.0
2025-02-24 09:55:00,1028.8,1032.58,1028.0,1031.94,10586.0,1027.4753,1031.2504,1026.6763,1030.6112,10586.0
2025-02-24 10:00:00,1032.22,1032.99,1028.34,1029.41,11450.0,1030.8909,1031.6599,1027.0159,1028.0845,11450.0
2025-02-24 10:05:00,1029.55,1034.78,1028.99,1033.22,11492.0,1028.2243,1033.4476,1027.665,1031.8896,11492.0
2025-02-24 10:10:00,1032.46,1033.04,1028.0,1028.0,7377.0,1031.1306,1031.7098,1026.6763,1026.6763,7377.0
2025-02-24 10:15:00,1028.6,1029.3,1025.22,1025.35,10469.0,1027.2755,1027.9746,1023.8999,1024.0297,10469.0
2025-02-24 10:20:00,1025.88,1029.21,1025.87,1028.26,7940.0,1024.559,1027.8847,1024.5491,1026.936,7940.0
2025-02-24 10:25:00,1029.0,1030.34,1027.89,1030.34,8252.0,1027.675,1029.0133,1026.5664,1029.0133,8252.0
2025-02-24 10:30:00,1030.5,1033.23,1030.5,1031.26,9107.0,1029.1731,1031.8996,1029.1731,1029.9321,9107.0
2025-02-24 10:35:00,1031.29,1031.73,1029.36,1031.73,7774.0,1029.9621,1030.4015,1028.0346,1030.4015,7774.0
2025-02-24 10:40:00,1032.17,1032.32,1029.76,1029.79,8447.0,1030.8409,1030.9907,1028.434,1028.464,8447.0
2025-02-24 10:45:00,1030.24,1032.5,1029.56,1031.87,8644.0,1028.9134,1031.1705,1028.2343,1030.5413,8644.0
2025-02-24 10:50:00,1032.72,1034.0,1031.01,1031.09,9822.0,1031.3902,1032.6686,1029.6824,1029.7623,9822.0
2025-02-24 10:55:00,1031.28,1032.89,1031.02,1032.89,6137.0,1029.9521,1031.56,1029.6924,1031.56,6137.0
2025-02-24 11:00:00,1031.44,1031.73,1029.52,1030.08,7253.0,1030.1119,1030.4015,1028.1944,1028.7536,7253.0
2025-02-24 11:05:00,1030.08,1031.75,1029.99,1030.33,2929.0,1028.7536,1030.4215,1028.6637,1029.0033,2929.0
2025-02-24 11:10:00,1030.84,1030.84,1029.36,1030.28,4744.0,1029.5127,1029.5127,1028.0346,1028.9534,4744.0
2025-02-24 11:15:00,1030.15,1030.16,1027.5,1028.48,12233.0,1028.8235,1028.8335,1026.177,1027.1557,12233.0
2025-02-24 11:20:00,1028.95,1030.88,1028.46,1029.96,5202.0,1027.6251,1029.5526,1027.1357,1028.6338,5202.0
2025-02-24 11:25:00,1030.0,1030.77,1028.96,1030.46,3907.0,1028.6737,1029.4427,1027.6351,1029.1331,3907.0
2025-02-24 11:30:00,1031.38,1032.0,1030.59,1030.85,4782.0,1030.052,1030.6712,1029.263,1029.5226,4782.0
2025-02-24 11:35:00,1030.58,1031.26,1027.0,1027.95,6728.0,1029.253,1029.9321,1025.6776,1026.6264,6728.0
2025-02-24 11:40:00,1027.48,1029.32,1027.07,1028.37,6796.0,1026.157,1027.9946,1025.7475,1027.0458,6796.0
2025-02-24 11:45:00,1028.78,1029.94,1028.16,1028.3,3634.0,1027.4553,1028.6138,1026.8361,1026.9759,3634.0
2025-02-24 11:50:00,1028.3,1028.3,1027.39,1027.72,3191.0,1026.9759,1026.9759,1026.0671,1026.3967,3191.0
2025-02-24 11:55:00,1027.42,1027.46,1025.76,1026.53,7742.0,1026.0971,1026.137,1024.4392,1025.2082,7742.0
2025-02-24 12:00:00,1026.35,1028.75,1026.35,1028.75,6174.0,1025.0284,1027.4253,1025.0284,1027.4253,6174.0
2025-02-24 12:05:00,1029.16,1029.26,1028.19,1028.25,5653.0,1027.8348,1027.9347,1026.8661,1026.926,5653.0
2025-02-24 12:10:00,1027.89,1028.81,1027.35,1027.49,6595.0,1026.5664,1027.4853,1026.0271,1026.167,6595.0
2025-02-24 12:15:00,1027.53,1029.54,1027.53,1028.96,6450.0,1026.2069,1028.2143,1026.2069,1027.6351,6450.0
2025-02-24 12:20:00,1029.63,1031.4,1029.62,1030.94,3899.0,1028.3042,1030.0719,1028.2942,1029.6125,3899.0
2025-02-24 12:25:00,1030.56,1030.56,1029.38,1029.88,5741.0,1029.233,1029.233,1028.0545,1028.5539,5741.0
2025-02-24 12:30:00,1029.51,1029.84,1029.21,1029.53,2586.0,1028.1844,1028.5139,1027.8847,1028.2043,2586.0
2025-02-24 12:35:00,1029.13,1031.19,1029.07,1031.19,2501.0,1027.8049,1029.8622,1027.7449,1029.8622,2501.0
2025-02-24 12:40:00,1031.09,1031.41,1030.82,1031.39,1102.0,1029.7623,1030.0819,1029.4927,1030.0619,1102.0
2025-02-24 12:45:00,1031.99,1033.18,1031.98,1032.66,4088.0,1030.6612,1031.8496,1030.6512,1031.3303,4088.0
2025-02-24 12:50:00,1032.65,1032.74,1031.52,1031.52,2311.0,1031.3203,1031.4102,1030.1918,1030.1918,2311.0
2025-02-24 12:55:00,1031.04,1031.91,1030.78,1031.0,2230.0,1029.7124,1030.5813,1029.4527,1029.6724,2230.0
2025-02-24 13:00:00,1030.75,1031.48,1030.75,1030.75,1210.0,1029.4228,1030.1518,1029.4228,1029.4228,1210.0
2025-02-24 13:05:00,1030.73,1033.31,1030.72,1032.54,4316.0,1029.4028,1031.9795,1029.3928,1031.2105,4316.0
2025-02-24 13:10:00,1032.99,1033.0,1031.02,1031.02,1750.0,1031.6599,1031.6699,1029.6924,1029.6924,1750.0
2025-02-24 13:15:00,1030.99,1032.58,1030.98,1032.58,1114.0,1029.6625,1031.2504,1029.6525,1031.2504,1114.0
2025-02-24 13:20:00,1032.31,1032.48,1031.79,1032.43,985.0,1030.9808,1031.1505,1030.4614,1031.1006,985.0
2025-02-24 13:25:00,1032.93,1033.39,1032.8,1032.8,1688.0,1031.6,1032.0594,1031.4701,1031.4701,1688.0
2025-02-24 13:30:00,1033.78,1034.39,1032.82,1033.82,2841.0,1032.4489,1033.0581,1031.4901,1032.4888,2841.0
2025-02-24 13:35:00,1033.36,1034.76,1032.83,1034.22,1797.0,1032.0294,1033.4276,1031.5001,1032.8883,1797.0
2025-02-24 13:40:00,1034.49,1036.0,1034.38,1036.0,4294.0,1033.158,1034.666,1033.0481,1034.666,4294.0
2025-02-24 13:45:00,1035.43,1035.73,1034.82,1035.24,2383.0,1034.0967,1034.3964,1033.4875,1033.907,2383.0
2025-02-24 13:50:00,1035.29,1035.37,1034.09,1034.55,1935.0,1033.9569,1034.0368,1032.7585,1033.2179,1935.0
2025-02-24 13:55:00,1034.99,1034.99,1034.01,1034.88,3029.0,1033.6573,1033.6573,1032.6786,1033.5474,3029.0
2025-02-24 14:00:00,1034.54,1036.06,1033.83,1036.0,3021.0,1033.2079,1034.7259,1032.4988,1034.666,3021.0
2025-02-24 14:05:00,1035.79,1035.87,1034.3,1034.43,6792.0,1034.4563,1034.5362,1032.9682,1033.098,6792.0
2025-02-24 14:10:00,1034.37,1035.22,1034.11,1034.77,2787.0,1033.0381,1033.887,1032.7784,1033.4376,2787.0
2025-02-24 14:15:00,1034.68,1034.75,1033.93,1034.34,6355.0,1033.3477,1033.4176,1032.5987,1033.0081,6355.0
2025-02-24 14:20:00,1034.1,1035.3,1033.84,1035.25,15270.0,1032.7685,1033.9669,1032.5088,1033.917,15270.0
2025-02-24 14:25:00,1035.85,1035.85,1035.12,1035.78,3300.0,1034.5162,1034.5162,1033.7871,1034.4463,3300.0
2025-02-24 14:30:00,1035.87,1036.89,1035.26,1036.24,8817.0,1034.5362,1035.5549,1033.927,1034.9057,8817.0
2025-02-24 14:35:00,1035.26,1035.26,1034.18,1034.18,900.0,1033.927,1033.927,1032.8483,1032.8483,900.0
2025-02-24 14:40:00,1033.33,1033.83,1033.22,1033.23,6730.0,1031.9994,1032.4988,1031.8896,1031.8996,6730.0
2025-02-24 14:45:00,1033.32,1033.99,1033.32,1033.99,2134.0,1031.9895,1032.6586,1031.9895,1032.6586,2134.0
2025-02-24 14:50:00,1033.29,1034.7,1033.29,1033.9,1682.0,1031.9595,1033.3677,1031.9595,1032.5687,1682.0
2025-02-24 14:55:00,1034.39,1034.73,1033.82,1034.73,3512.0,1033.0581,1033.3976,1032.4888,1033.3976,3512.0
2025-02-24 15:00:00,1034.79,1035.62,1034.4,1035.52,3125.0,1033.4576,1034.2865,1033.0681,1034.1866,3125.0
2025-02-24 15:05:00,1035.14,1036.64,1034.46,1036.46,6084.0,1033.8071,1035.3052,1033.128,1035.1254,6084.0
2025-02-24 15:10:00,1036.46,1036.67,1035.53,1035.77,6775.0,1035.1254,1035.3351,1034.1966,1034.4363,6775.0
2025-02-24 15:15:00,1036.32,1037.0,1036.01,1036.73,4384.0,1034.9856,1035.6647,1034.676,1035.3951,4384.0
2025-02-24 15:20:00,1036.3,1037.17,1036.3,1036.42,2976.0,1034.9656,1035.8345,1034.9656,1035.0855,2976.0
2025-02-24 15:25:00,1036.42,1036.83,1036.0,1036.53,5702.0,1035.0855,1035.4949,1034.666,1035.1953,5702.0
2025-02-24 15:30:00,1036.76,1037.42,1036.44,1037.22,4443.0,1035.425,1036.0842,1035.1054,1035.8844,4443.0
2025-02-24 15:35:00,1036.95,1038.15,1036.81,1037.14,6573.0,1035.6148,1036.8132,1035.475,1035.8045,6573.0
2025-02-24 15:40:00,1037.11,1037.43,1036.78,1036.93,5566.0,1035.7746,1036.0942,1035.445,1035.5948,5566.0
2025-02-24 15:45:00,1037.22,1038.19,1037.0,1037.63,3263.0,1035.8844,1036.8532,1035.6647,1036.2939,3263.0
2025-02-24 15:50:00,1037.58,1037.58,1034.06,1034.92,16119.0,1036.244,1036.244,1032.7285,1033.5874,16119.0
2025-02-24 15:55:00,1034.76,1036.23,1034.33,1035.8,37761.0,1033.4276,1034.8957,1032.9982,1034.4663,37761.0
2025-02-25 09:30:00,1040.73,1045.88,1037.45,1041.71,42188.0,1039.3899,1044.5333,1036.1141,1040.3687,42188.0
2025-02-25 09:35:00,1042.12,1043.37,1038.01,1043.37,6126.0,1040.7781,1042.0265,1036.6734,1042.0265,6126.0
2025-02-25 09:40:00,1044.0,1044.05,1040.46,1041.25,5376.0,1042.6557,1042.7056,1039.1203,1039.9092,5376.0
2025-02-25 09:45:00,1041.02,1043.61,1041.02,1042.7,5648.0,1039.6795,1042.2662,1039.6795,1041.3574,5648.0
2025-02-25 09:50:00,1043.15,1044.44,1041.8,1042.81,7956.0,1041.8068,1043.0951,1040.4585,1041.4672,7956.0
2025-02-25 09:55:00,1043.26,1044.79,1043.0,1043.0,6302.0,1041.9167,1043.4447,1041.657,1041.657,6302.0
2025-02-25 10:00:00,1042.86,1044.65,1040.96,1042.18,13828.0,1041.5172,1043.3049,1039.6196,1040.838,13828.0
2025-02-25 10:05:00,1041.67,1045.0,1040.57,1044.33,20691.0,1040.3287,1043.6544,1039.2301,1042.9853,20691.0
2025-02-25 10:10:00,1044.8,1049.79,1044.8,1047.87,25449.0,1043.4547,1048.4382,1043.4547,1046.5207,25449.0
2025-02-25 10:15:00,1047.96,1049.28,1047.29,1047.9,8825.0,1046.6106,1047.9289,1045.9415,1046.5507,8825.0
2025-02-25 10:20:00,1048.09,1049.1,1045.73,1048.95,11358.0,1046.7404,1047.7491,1044.3835,1047.5993,11358.0
2025-02-25 10:25:00,1048.61,1051.87,1047.82,1049.3,16363.0,1047.2598,1050.5156,1046.4708,1047.9489,16363.0
2025-02-25 10:30:00,1050.03,1050.86,1047.14,1049.74,8565.0,1048.6779,1049.5069,1045.7917,1048.3883,8565.0
2025-02-25 10:35:00,1050.1,1051.52,1049.67,1051.18,9590.0,1048.7479,1050.166,1048.3184,1049.8265,9590.0
2025-02-25 10:40:00,1050.0,1050.0,1047.34,1048.1,10305.0,1048.648,1048.648,1045.9914,1046.7504,10305.0
2025-02-25 10:45:00,1048.48,1050.38,1047.81,1050.2,4495.0,1047.1299,1049.0275,1046.4608,1048.8477,4495.0
2025-02-25 10:50:00,1050.07,1050.91,1049.3,1050.26,6231.0,1048.7179,1049.5568,1047.9489,1048.9076,6231.0
2025-02-25 10:55:00,1050.4,1051.59,1049.34,1049.34,9137.0,1049.0475,1050.2359,1047.9888,1047.9888,9137.0
2025-02-25 11:00:00,1050.23,1051.0,1048.86,1050.96,9309.0,1048.8777,1049.6467,1047.5094,1049.6067,9309.0
2025-02-25 11:05:00,1050.84,1051.77,1050.53,1051.29,9891.0,1049.4869,1050.4157,1049.1773,1049.9363,9891.0
2025-02-25 11:10:00,1051.0,1051.72,1050.21,1050.69,10597.0,1049.6467,1050.3658,1048.8577,1049.3371,10597.0
2025-02-25 11:15:00,1051.1,1051.44,1050.02,1051.0,5087.0,1049.7466,1050.0861,1048.668,1049.6467,5087.0
2025-02-25 11:20:00,1051.14,1051.8,1050.4,1050.97,6542.0,1049.7865,1050.4457,1049.0475,1049.6167,6542.0
2025-02-25 11:25:00,1051.39,1051.98,1049.95,1050.47,4128.0,1050.0362,1050.6254,1048.598,1049.1174,4128.0
2025-02-25 11:30:00,1049.54,1049.54,1046.51,1048.42,8240.0,1048.1886,1048.1886,1045.1625,1047.07,8240.0
2025-02-25 11:35:00,1048.03,1050.07,1046.5,1050.07,12935.0,1046.6805,1048.7179,1045.1525,1048.7179,12935.0
2025-02-25 11:40:00,1049.9,1050.7,1049.38,1050.57,3948.0,1048.5481,1049.3471,1048.0288,1049.2172,3948.0
2025-02-25 11:45:00,1049.9,1053.85,1049.9,1053.83,6749.0,1048.5481,1052.493,1048.5481,1052.473,6749.0
2025-02-25 11:50:00,1053.87,1054.94,1053.51,1053.67,5135.0,1052.513,1053.5816,1052.1535,1052.3133,5135.0
2025-02-25 11:55:00,1053.67,1055.87,1053.36,1053.36,8028.0,1052.3133,1054.5104,1052.0037,1052.0037,8028.0
2025-02-25 12:00:00,1053.04,1053.84,1050.89,1051.0,3214.0,1051.6841,1052.483,1049.5368,1049.6467,3214.0
2025-02-25 12:05:00,1050.78,1052.52,1050.17,1051.63,11699.0,1049.427,1051.1647,1048.8178,1050.2759,11699.0
2025-02-25 12:10:00,1051.32,1051.66,1050.13,1050.31,4342.0,1049.9663,1050.3058,1048.7778,1048.9576,4342.0
2025-02-25 12:15:00,1050.95,1050.95,1049.28,1049.83,6667.0,1049.5968,1049.5968,1047.9289,1048.4782,6667.0
2025-02-25 12:20:00,1049.78,1050.37,1049.01,1050.03,2549.0,1048.4283,1049.0175,1047.6593,1048.6779,2549.0
2025-02-25 12:25:00,1051.31,1052.31,1051.16,1052.26,2470.0,1049.9563,1050.955,1049.8065,1050.9051,2470.0
2025-02-25 12:30:00,1052.41,1052.41,1051.07,1051.07,1680.0,1051.0549,1051.0549,1049.7166,1049.7166,1680.0
2025-02-25 12:35:00,1051.23,1051.76,1050.53,1051.65,2620.0,1049.8764,1050.4057,1049.1773,1050.2959,2620.0
2025-02-25 12:40:00,1051.34,1051.69,1050.68,1050.68,1148.0,1049.9863,1050.3358,1049.3271,1049.3271,1148.0
2025-02-25 12:45:00,1051.02,1051.55,1051.02,1051.36,1520.0,1049.6667,1050.196,1049.6667,1050.0062,1520.0
2025-02-25 12:50:00,1051.68,1052.59,1051.65,1052.22,2693.0,1050.3258,1051.2346,1050.2959,1050.8651,2693.0
2025-02-25 12:55:00,1052.23,1053.85,1052.23,1053.16,2671.0,1050.8751,1052.493,1050.8751,1051.8039,2671.0
2025-02-25 13:00:00,1053.32,1054.78,1053.1,1053.23,5081.0,1051.9637,1053.4218,1051.744,1051.8738,5081.0
2025-02-25 13:05:00,1053.1,1053.88,1052.78,1053.09,2009.0,1051.744,1052.523,1051.4244,1051.734,2009.0
2025-02-25 13:10:00,1053.65,1053.65,1052.37,1052.82,5306.0,1052.2933,1052.2933,1051.0149,1051.4643,5306.0
2025-02-25 13:15:00,1051.85,1052.36,1051.85,1052.36,1002.0,1050.4956,1051.0049,1050.4956,1051.0049,1002.0
2025-02-25 13:20:00,1051.73,1053.76,1051.73,1052.52,4940.0,1050.3758,1052.4031,1050.3758,1051.1647,4940.0
2025-02-25 13:25:00,1053.1,1053.1,1050.47,1051.0,2979.0,1051.744,1051.744,1049.1174,1049.6467,2979.0
2025-02-25 13:30:00,1051.0,1052.49,1050.27,1052.49,3806.0,1049.6467,1051.1348,1048.9176,1051.1348,3806.0
2025-02-25 13:35:00,1052.4,1053.77,1052.17,1053.77,4820.0,1051.0449,1052.4131,1050.8152,1052.4131,4820.0
2025-02-25 13:40:00,1054.0,1055.87,1053.76,1054.73,11900.0,1052.6428,1054.5104,1052.4031,1053.3719,11900.0
2025-02-25 13:45:00,1054.83,1055.2,1054.04,1054.37,2164.0,1053.4718,1053.8413,1052.6828,1053.0124,2164.0
2025-02-25 13:50:00,1054.47,1054.47,1052.09,1052.81,3019.0,1053.1122,1053.1122,1050.7353,1051.4544,3019.0
2025-02-25 13:55:00,1052.89,1053.51,1052.11,1052.11,1184.0,1051.5343,1052.1535,1050.7553,1050.7553,1184.0
2025-02-25 14:00:00,1052.08,1052.82,1050.71,1051.04,3715.0,1050.7253,1051.4643,1049.3571,1049.6866,3715.0
2025-02-25 14:05:00,1050.92,1051.01,1050.38,1051.01,3396.0,1049.5668,1049.6567,1049.0275,1049.6567,3396.0
2025-02-25 14:10:00,1050.85,1050.85,1048.47,1048.95,3175.0,1049.4969,1049.4969,1047.1199,1047.5993,3175.0
2025-02-25 14:15:00,1049.13,1050.04,1048.5,1049.85,3073.0,1047.7791,1048.6879,1047.1499,1048.4982,3073.0
2025-02-25 14:20:00,1049.59,1049.99,1048.79,1049.66,2560.0,1048.2385,1048.638,1047.4395,1048.3084,2560.0
2025-02-25 14:25:00,1048.54,1048.73,1047.81,1047.82,2045.0,1047.1899,1047.3796,1046.4608,1046.4708,2045.0
2025-02-25 14:30:00,1047.91,1048.72,1047.58,1048.72,3305.0,1046.5607,1047.3696,1046.2311,1047.3696,3305.0
2025-02-25 14:35:00,1048.65,1051.68,1048.59,1051.67,3133.0,1047.2997,1050.3258,1047.2398,1050.3158,3133.0
2025-02-25 14:40:00,1051.46,1051.82,1050.85,1051.45,3021.0,1050.1061,1050.4656,1049.4969,1050.0961,3021.0
2025-02-25 14:45:00,1051.77,1051.77,1050.35,1050.65,2521.0,1050.4157,1050.4157,1048.9975,1049.2971,2521.0
2025-02-25 14:50:00,1050.55,1050.61,1049.25,1049.86,3029.0,1049.1973,1049.2572,1047.8989,1048.5082,3029.0
2025-02-25 14:55:00,1049.85,1050.81,1049.16,1049.16,3499.0,1048.4982,1049.4569,1047.8091,1047.8091,3499.0
2025-02-25 15:00:00,1050.01,1050.4,1049.31,1049.8,4025.0,1048.658,1049.0475,1047.9589,1048.4482,4025.0
2025-02-25 15:05:00,1050.87,1051.09,1050.0,1050.84,2634.0,1049.5169,1049.7366,1048.648,1049.4869,2634.0
2025-02-25 15:10:00,1050.01,1050.82,1048.97,1050.18,3957.0,1048.658,1049.4669,1047.6193,1048.8277,3957.0
2025-02-25 15:15:00,1050.75,1051.37,1050.21,1051.36,4422.0,1049.397,1050.0162,1048.8577,1050.0062,4422.0
2025-02-25 15:20:00,1051.56,1052.62,1050.6,1052.47,3264.0,1050.206,1051.2646,1049.2472,1051.1148,3264.0
2025-02-25 15:25:00,1052.33,1052.33,1050.81,1051.5,6546.0,1050.975,1050.975,1049.4569,1050.146,6546.0
2025-02-25 15:30:00,1051.08,1051.11,1050.26,1051.07,2273.0,1049.7266,1049.7566,1048.9076,1049.7166,2273.0
2025-02-25 15:35:00,1051.33,1051.33,1048.8,1049.2,5141.0,1049.9763,1049.9763,1047.4495,1047.849,5141.0
2025-02-25 15:40:00,1049.47,1050.7,1049.16,1050.54,5473.0,1048.1187,1049.3471,1047.8091,1049.1873,5473.0
2025-02-25 15:45:00,1050.54,1052.91,1050.5,1052.55,8524.0,1049.1873,1051.5542,1049.1473,1051.1947,8524.0
2025-02-25 15:50:00,1052.77,1054.68,1052.09,1054.15,20773.0,1051.4144,1053.322,1050.7353,1052.7926,20773.0
2025-02-25 15:55:00,1054.66,1057.02,1054.46,1055.75,37394.0,1053.302,1055.6589,1053.1022,1054.3906,37394.0
2025-02-26 09:30:00,1050.14,1054.0,1049.23,1050.75,32200.0,1048.7878,1052.6428,1047.879,1049.397,32200.0
2025-02-26 09:35:00,1051.63,1058.89,1051.25,1054.4,16455.0,1050.2759,1057.5265,1049.8964,1053.0423,16455.0
2025-02-26 09:40:00,1053.48,1053.48,1051.31,1052.06,8478.0,1052.1235,1052.1235,1049.9563,1050.7053,8478.0
2025-02-26 09:45:00,1051.51,1051.65,1049.48,1049.76,7048.0,1050.156,1050.2959,1048.1286,1048.4083,7048.0
2025-02-26 09:50:00,1049.48,1049.88,1045.25,1045.32,8433.0,1048.1286,1048.5281,1043.9041,1043.974,8433.0
2025-02-26 09:55:00,1045.32,1047.71,1043.94,1044.28,14428.0,1043.974,1046.3609,1042.5958,1042.9353,14428.0
2025-02-26 10:00:00,1045.09,1046.62,1044.87,1046.18,8115.0,1043.7443,1045.2723,1043.5246,1044.8329,8115.0
2025-02-26 10:05:00,1045.22,1045.6,1043.49,1044.55,9966.0,1043.8741,1044.2536,1042.1464,1043.205,9966.0
2025-02-26 10:10:00,1044.42,1048.04,1044.42,1046.32,8279.0,1043.0752,1046.6905,1043.0752,1044.9727,8279.0
2025-02-26 10:15:00,1046.32,1049.49,1046.0,1049.43,7206.0,1044.9727,1048.1386,1044.6531,1048.0787,7206.0
2025-02-26 10:20:00,1050.0,1053.0,1049.41,1051.01,11717.0,1048.648,1051.6441,1048.0587,1049.6567,11717.0
2025-02-26 10:25:00,1051.02,1051.97,1049.31,1050.0,9365.0,1049.6667,1050.6154,1047.9589,1048.648,9365.0
2025-02-26 10:30:00,1050.73,1053.87,1050.47,1053.63,6315.0,1049.377,1052.513,1049.1174,1052.2733,6315.0
2025-02-26 10:35:00,1053.87,1053.87,1051.97,1053.0,11123.0,1052.513,1052.513,1050.6154,1051.6441,11123.0
2025-02-26 10:40:00,1053.14,1053.14,1051.14,1051.86,4624.0,1051.7839,1051.7839,1049.7865,1050.5056,4624.0
2025-02-26 10:45:00,1051.61,1052.52,1051.14,1052.08,5156.0,1050.2559,1051.1647,1049.7865,1050.7253,5156.0
2025-02-26 10:50:00,1051.6,1052.1,1050.77,1051.13,2104.0,1050.2459,1050.7453,1049.417,1049.7765,2104.0
2025-02-26 10:55:00,1051.56,1052.14,1050.66,1051.46,2992.0,1050.206,1050.7852,1049.3071,1050.1061,2992.0
2025-02-26 11:00:00,1051.39,1051.95,1050.46,1050.63,2635.0,1050.0362,1050.5955,1049.1074,1049.2772,2635.0
2025-02-26 11:05:00,1050.33,1051.91,1050.32,1051.86,2782.0,1048.9776,1050.5555,1048.9676,1050.5056,2782.0
2025-02-26 11:10:00,1051.63,1051.64,1050.47,1050.68,1788.0,1050.2759,1050.2859,1049.1174,1049.3271,1788.0
2025-02-26 11:15:00,1050.57,1051.31,1050.57,1051.2,5309.0,1049.2172,1049.9563,1049.2172,1049.8464,5309.0
2025-02-26 11:20:00,1051.24,1051.25,1049.39,1050.81,4873.0,1049.8864,1049.8964,1048.0388,1049.4569,4873.0
2025-02-26 11:25:00,1050.61,1050.62,1050.33,1050.34,581.0,1049.2572,1049.2672,1048.9776,1048.9875,581.0
2025-02-26 11:30:00,1050.52,1050.52,1047.88,1047.89,5496.0,1049.1673,1049.1673,1046.5307,1046.5407,5496.0
2025-02-26 11:35:00,1048.29,1049.8,1048.28,1049.8,3901.0,1046.9402,1048.4482,1046.9302,1048.4482,3901.0
2025-02-26 11:40:00,1049.48,1050.5,1048.25,1049.31,2537.0,1048.1286,1049.1473,1046.9002,1047.9589,2537.0
2025-02-26 11:45:00,1049.32,1050.5,1049.32,1049.5,1408.0,1047.9689,1049.1473,1047.9689,1048.1486,1408.0
2025-02-26 11:50:00,1050.42,1051.22,1049.6,1049.6,2462.0,1049.0674,1049.8664,1048.2485,1048.2485,2462.0
2025-02-26 11:55:00,1049.62,1049.63,1047.08,1047.47,5150.0,1048.2685,1048.2785,1045.7317,1046.1212,5150.0
2025-02-26 12:00:00,1047.69,1048.05,1046.84,1047.14,5476.0,1046.341,1046.7005,1045.492,1045.7917,5476.0
2025-02-26 12:05:00,1048.34,1048.39,1047.01,1047.01,1703.0,1046.9901,1047.0401,1045.6618,1045.6618,1703.0
2025-02-26 12:10:00,1047.0,1047.47,1046.85,1047.36,1930.0,1045.6518,1046.1212,1045.502,1046.0114,1930.0
2025-02-26 12:15:00,1047.53,1048.06,1045.63,1045.94,2535.0,1046.1812,1046.7105,1044.2836,1044.5932,2535.0
2025-02-26 12:20:00,1045.14,1045.3,1044.32,1044.56,3137.0,1043.7942,1043.954,1042.9753,1043.215,3137.0
2025-02-26 12:25:00,1044.92,1046.49,1044.66,1046.48,6256.0,1043.5745,1045.1425,1043.3149,1045.1325,6256.0
2025-02-26 12:30:00,1045.84,1047.19,1045.25,1045.75,4145.0,1044.4933,1045.8416,1043.9041,1044.4035,4145.0
2025-02-26 12:35:00,1045.0,1045.04,1043.44,1043.52,4016.0,1043.6544,1043.6944,1042.0964,1042.1763,4016.0
2025-02-26 12:40:00,1043.55,1043.55,1042.01,1042.01,6696.0,1042.2063,1042.2063,1040.6683,1040.6683,6696.0
2025-02-26 12:45:00,1041.82,1041.99,1039.26,1039.89,6982.0,1040.4785,1040.6483,1037.9218,1038.551,6982.0
2025-02-26 12:50:00,1039.77,1040.31,1039.0,1040.0,3769.0,1038.4312,1038.9705,1037.6621,1038.6609,3769.0
2025-02-26 12:55:00,1040.68,1040.68,1036.2,1037.97,6624.0,1039.34,1039.34,1034.8657,1036.6335,6624.0
2025-02-26 13:00:00,1037.85,1037.85,1036.2,1036.86,4614.0,1036.5136,1036.5136,1034.8657,1035.5249,4614.0
2025-02-26 13:05:00,1037.07,1038.08,1036.99,1037.86,2725.0,1035.7346,1036.7433,1035.6547,1036.5236,2725.0
2025-02-26 13:10:00,1037.61,1038.47,1036.51,1037.19,3647.0,1036.2739,1037.1328,1035.1753,1035.8545,3647.0
2025-02-26 13:15:00,1036.72,1037.87,1036.25,1036.71,12117.0,1035.3851,1036.5336,1034.9157,1035.3751,12117.0
2025-02-26 13:20:00,1036.96,1038.45,1036.96,1038.44,5213.0,1035.6248,1037.1129,1035.6248,1037.1029,5213.0
2025-02-26 13:25:00,1037.84,1037.84,1036.0,1036.65,4705.0,1036.5036,1036.5036,1034.666,1035.3152,4705.0
2025-02-26 13:30:00,1036.39,1037.72,1036.14,1036.53,5535.0,1035.0555,1036.3838,1034.8058,1035.1953,5535.0
2025-02-26 13:35:00,1036.5,1036.7,1034.58,1034.58,7712.0,1035.1654,1035.3651,1033.2478,1033.2478,7712.0
2025-02-26 13:40:00,1035.06,1035.27,1034.05,1034.72,2380.0,1033.7272,1033.9369,1032.7185,1033.3877,2380.0
2025-02-26 13:45:00,1034.73,1035.12,1032.61,1032.64,6181.0,1033.3976,1033.7871,1031.2804,1031.3103,6181.0
2025-02-26 13:50:00,1032.69,1033.31,1032.35,1033.31,3700.0,1031.3603,1031.9795,1031.0207,1031.9795,3700.0
2025-02-26 13:55:00,1033.31,1033.31,1030.83,1032.21,8424.0,1031.9795,1031.9795,1029.5027,1030.8809,8424.0
2025-02-26 14:00:00,1032.12,1033.23,1031.66,1031.92,4229.0,1030.791,1031.8996,1030.3316,1030.5913,4229.0
2025-02-26 14:05:00,1031.99,1032.76,1030.18,1030.41,7781.0,1030.6612,1031.4302,1028.8535,1029.0832,7781.0
2025-02-26 14:10:00,1030.52,1032.49,1030.52,1032.44,5721.0,1029.1931,1031.1605,1029.1931,1031.1106,5721.0
2025-02-26 14:15:00,1032.48,1033.19,1032.46,1033.19,2494.0,1031.1505,1031.8596,1031.1306,1031.8596,2494.0
2025-02-26 14:20:00,1033.25,1034.9,1033.1,1034.45,5418.0,1031.9195,1033.5674,1031.7697,1033.118,5418.0
2025-02-26 14:25:00,1034.48,1035.47,1034.07,1034.38,5466.0,1033.148,1034.1367,1032.7385,1033.0481,5466.0
2025-02-26 14:30:00,1034.37,1035.6,1033.64,1035.3,7421.0,1033.0381,1034.2665,1032.309,1033.9669,7421.0
2025-02-26 14:35:00,1035.42,1036.13,1035.02,1036.13,2806.0,1034.0868,1034.7958,1033.6873,1034.7958,2806.0
2025-02-26 14:40:00,1035.65,1036.69,1035.64,1036.58,2673.0,1034.3165,1035.3551,1034.3065,1035.2453,2673.0
2025-02-26 14:45:00,1036.58,1036.78,1036.17,1036.17,3992.0,1035.2453,1035.445,1034.8358,1034.8358,3992.0
2025-02-26 14:50:00,1036.0,1036.11,1035.03,1035.03,2124.0,1034.666,1034.7759,1033.6973,1033.6973,2124.0
2025-02-26 14:55:00,1035.03,1035.03,1032.85,1032.94,3209.0,1033.6973,1033.6973,1031.5201,1031.6099,3209.0
2025-02-26 15:00:00,1033.23,1034.03,1032.31,1033.39,4405.0,1031.8996,1032.6985,1030.9808,1032.0594,4405.0
2025-02-26 15:05:00,1033.38,1034.0,1032.96,1033.06,2439.0,1032.0494,1032.6686,1031.6299,1031.7298,2439.0
2025-02-26 15:10:00,1033.62,1034.22,1033.24,1033.44,2432.0,1032.2891,1032.8883,1031.9096,1032.1093,2432.0
2025-02-26 15:15:00,1033.23,1033.92,1033.23,1033.92,1742.0,1031.8996,1032.5887,1031.8996,1032.5887,1742.0
2025-02-26 15:20:00,1033.88,1034.94,1033.51,1034.45,4994.0,1032.5487,1033.6074,1032.1792,1033.118,4994.0
2025-02-26 15:25:00,1034.58,1035.16,1033.11,1033.11,4433.0,1033.2478,1033.8271,1031.7797,1031.7797,4433.0
2025-02-26 15:30:00,1033.25,1034.83,1033.25,1034.68,3824.0,1031.9195,1033.4975,1031.9195,1033.3477,3824.0
2025-02-26 15:35:00,1034.41,1034.7,1033.94,1034.37,4840.0,1033.0781,1033.3677,1032.6087,1033.0381,4840.0
2025-02-26 15:40:00,1034.4,1036.53,1034.29,1036.3,10384.0,1033.0681,1035.1953,1032.9582,1034.9656,10384.0
2025-02-26 15:45:00,1036.05,1036.65,1035.06,1035.32,5412.0,1034.7159,1035.3152,1033.7272,1033.9869,5412.0
2025-02-26 15:50:00,1035.0,1035.38,1031.73,1032.2,16306.0,1033.6673,1034.0468,1030.4015,1030.8709,16306.0
2025-02-26 15:55:00,1032.15,1032.35,1030.89,1032.34,24486.0,1030.821,1031.0207,1029.5626,1031.0107,24486.0
2025-02-27 09:30:00,1035.24,1041.84,1032.63,1041.0,31443.0,1033.907,1040.4985,1031.3003,1039.6596,31443.0
2025-02-27 09:35:00,1040.51,1042.53,1039.4,1040.74,7667.0,1039.1702,1041.1876,1038.0616,1039.3999,7667.0
2025-02-27 09:40:00,1040.7,1041.32,1037.58,1039.5,5992.0,1039.36,1039.9792,1036.244,1038.1615,5992.0
2025-02-27 09:45:00,1040.0,1040.21,1038.01,1040.0,4926.0,1038.6609,1038.8706,1036.6734,1038.6609,4926.0
2025-02-27 09:50:00,1039.08,1039.55,1036.82,1036.82,6774.0,1037.742,1038.2114,1035.485,1035.485,6774.0
2025-02-27 09:55:00,1037.8,1038.62,1036.47,1038.24,7285.0,1036.4637,1037.2826,1035.1354,1036.9031,7285.0
2025-02-27 10:00:00,1037.0,1037.84,1032.56,1033.36,7724.0,1035.6647,1036.5036,1031.2304,1032.0294,7724.0
2025-02-27 10:05:00,1032.77,1033.3,1030.8,1033.0,4927.0,1031.4402,1031.9695,1029.4727,1031.6699,4927.0
2025-02-27 10:10:00,1032.71,1032.96,1030.67,1031.48,3306.0,1031.3802,1031.6299,1029.3429,1030.1518,3306.0
2025-02-27 10:15:00,1031.49,1034.71,1031.33,1034.71,9137.0,1030.1618,1033.3777,1030.002,1033.3777,9137.0
2025-02-27 10:20:00,1034.74,1036.99,1034.35,1035.59,6190.0,1033.4076,1035.6547,1033.0181,1034.2565,6190.0
2025-02-27 10:25:00,1034.61,1035.9,1034.45,1035.52,6410.0,1033.2778,1034.5661,1033.118,1034.1866,6410.0
2025-02-27 10:30:00,1035.23,1035.9,1033.79,1035.19,6531.0,1033.897,1034.5661,1032.4589,1033.857,6531.0
2025-02-27 10:35:00,1035.6,1035.81,1033.9,1033.9,2659.0,1034.2665,1034.4763,1032.5687,1032.5687,2659.0
2025-02-27 10:40:00,1034.97,1035.56,1033.34,1035.43,2637.0,1033.6373,1034.2266,1032.0094,1034.0967,2637.0
2025-02-27 10:45:00,1035.06,1036.1,1034.5,1035.3,3178.0,1033.7272,1034.7659,1033.1679,1033.9669,3178.0
2025-02-27 10:50:00,1035.48,1037.18,1035.36,1036.1,3360.0,1034.1467,1035.8445,1034.0268,1034.7659,3360.0
2025-02-27 10:55:00,1035.36,1035.36,1032.92,1033.5,2814.0,1034.0268,1034.0268,1031.59,1032.1692,2814.0
2025-02-27 11:00:00,1034.28,1035.15,1033.84,1034.5,3676.0,1032.9482,1033.8171,1032.5088,1033.1679,3676.0
2025-02-27 11:05:00,1034.76,1035.94,1034.61,1035.94,2253.0,1033.4276,1034.6061,1033.2778,1034.6061,2253.0
2025-02-27 11:10:00,1036.22,1036.75,1035.07,1036.75,2303.0,1034.8857,1035.415,1033.7372,1035.415,2303.0
2025-02-27 11:15:00,1036.97,1037.71,1036.61,1037.71,2206.0,1035.6348,1036.3738,1035.2752,1036.3738,2206.0
2025-02-27 11:20:00,1037.1,1037.82,1036.09,1036.88,4295.0,1035.7646,1036.4837,1034.7559,1035.5449,4295.0
2025-02-27 11:25:00,1036.98,1036.98,1032.62,1033.7,4071.0,1035.6447,1035.6447,1031.2904,1032.369,4071.0
2025-02-27 11:30:00,1033.27,1033.99,1033.0,1033.79,2661.0,1031.9395,1032.6586,1031.6699,1032.4589,2661.0
2025-02-27 11:35:00,1033.77,1033.84,1032.72,1033.21,1926.0,1032.4389,1032.5088,1031.3902,1031.8796,1926.0
2025-02-27 11:40:00,1033.32,1033.33,1031.91,1031.91,1652.0,1031.9895,1031.9994,1030.5813,1030.5813,1652.0
2025-02-27 11:45:00,1031.61,1032.47,1031.61,1032.0,600.0,1030.2817,1031.1406,1030.2817,1030.6712,600.0
2025-02-27 11:50:00,1030.93,1031.46,1030.4,1031.08,2776.0,1029.6025,1030.1319,1029.0732,1029.7523,2776.0
2025-02-27 11:55:00,1031.41,1031.41,1030.52,1030.52,1799.0,1030.0819,1030.0819,1029.1931,1029.1931,1799.0
2025-02-27 12:00:00,1030.99,1031.41,1030.51,1031.14,2048.0,1029.6625,1030.0819,1029.1831,1029.8123,2048.0
2025-02-27 12:05:00,1031.12,1031.13,1029.56,1029.56,3220.0,1029.7923,1029.8023,1028.2343,1028.2343,3220.0
2025-02-27 12:10:00,1029.54,1030.22,1029.0,1029.13,3656.0,1028.2143,1028.8934,1027.675,1027.8049,3656.0
2025-02-27 12:15:00,1029.17,1029.4,1028.28,1028.51,4165.0,1027.8448,1028.0745,1026.9559,1027.1857,4165.0
2025-02-27 12:20:00,1028.5,1030.57,1028.01,1030.16,5958.0,1027.1757,1029.243,1026.6863,1028.8335,5958.0
2025-02-27 12:25:00,1030.5,1033.35,1030.5,1033.35,5005.0,1029.1731,1032.0194,1029.1731,1032.0194,5005.0
2025-02-27 12:30:00,1033.46,1033.73,1032.57,1032.57,4888.0,1032.1293,1032.3989,1031.2404,1031.2404,4888.0
2025-02-27 12:35:00,1032.86,1033.09,1031.66,1031.66,2682.0,1031.53,1031.7598,1030.3316,1030.3316,2682.0
2025-02-27 12:40:00,1031.46,1031.46,1028.34,1028.69,5184.0,1030.1319,1030.1319,1027.0159,1027.3654,5184.0
2025-02-27 12:45:00,1029.1,1030.33,1029.1,1030.33,800.0,1027.7749,1029.0033,1027.7749,1029.0033,800.0
2025-02-27 12:50:00,1030.06,1031.16,1029.84,1031.16,1009.0,1028.7337,1029.8322,1028.5139,1029.8322,1009.0
2025-02-27 12:55:00,1031.27,1031.27,1030.38,1030.73,1348.0,1029.9421,1029.9421,1029.0532,1029.4028,1348.0
2025-02-27 13:00:00,1030.94,1031.93,1030.74,1031.39,5182.0,1029.6125,1030.6012,1029.4128,1030.0619,5182.0
2025-02-27 13:05:00,1030.89,1030.89,1029.92,1030.46,3847.0,1029.5626,1029.5626,1028.5938,1029.1331,3847.0
2025-02-27 13:10:00,1030.47,1031.99,1030.38,1031.99,2632.0,1029.1431,1030.6612,1029.0532,1030.6612,2632.0
2025-02-27 13:15:00,1032.61,1032.85,1032.02,1032.85,1316.0,1031.2804,1031.5201,1030.6911,1031.5201,1316.0
2025-02-27 13:20:00,1032.03,1033.18,1032.03,1032.83,2049.0,1030.7011,1031.8496,1030.7011,1031.5001,2049.0
2025-02-27 13:25:00,1033.21,1033.21,1031.88,1032.55,2300.0,1031.8796,1031.8796,1030.5513,1031.2204,2300.0
2025-02-27 13:30:00,1032.79,1034.85,1032.79,1034.65,1464.0,1031.4601,1033.5175,1031.4601,1033.3177,1464.0
2025-02-27 13:35:00,1034.69,1034.7,1034.11,1034.11,1707.0,1033.3577,1033.3677,1032.7784,1032.7784,1707.0
2025-02-27 13:40:00,1034.11,1034.68,1032.94,1032.94,1291.0,1032.7784,1033.3477,1031.6099,1031.6099,1291.0
2025-02-27 13:45:00,1032.62,1033.24,1032.45,1032.96,2084.0,1031.2904,1031.9096,1031.1206,1031.6299,2084.0
2025-02-27 13:50:00,1032.39,1032.77,1032.38,1032.72,2576.0,1031.0607,1031.4402,1031.0507,1031.3902,2576.0
2025-02-27 13:55:00,1032.74,1033.07,1032.11,1032.17,3168.0,1031.4102,1031.7398,1030.781,1030.8409,3168.0
2025-02-27 14:00:00,1031.25,1032.26,1031.24,1031.95,4396.0,1029.9221,1030.9308,1029.9121,1030.6212,4396.0
2025-02-27 14:05:00,1031.59,1032.27,1031.49,1031.91,8832.0,1030.2617,1030.9408,1030.1618,1030.5813,8832.0
2025-02-27 14:10:00,1031.91,1031.92,1030.06,1030.27,3637.0,1030.5813,1030.5913,1028.7337,1028.9434,3637.0
2025-02-27 14:15:00,1030.0,1030.19,1029.76,1029.83,1950.0,1028.6737,1028.8635,1028.434,1028.504,1950.0
2025-02-27 14:20:00,1030.52,1030.52,1029.67,1030.17,2581.0,1029.1931,1029.1931,1028.3442,1028.8435,2581.0
2025-02-27 14:25:00,1030.11,1030.11,1028.0,1028.0,9985.0,1028.7836,1028.7836,1026.6763,1026.6763,9985.0
2025-02-27 14:30:00,1027.75,1027.79,1026.01,1026.97,9664.0,1026.4266,1026.4666,1024.6889,1025.6476,9664.0
2025-02-27 14:35:00,1027.55,1028.21,1026.97,1027.71,5615.0,1026.2269,1026.886,1025.6476,1026.3867,5615.0
2025-02-27 14:40:00,1027.33,1028.0,1027.05,1027.79,6018.0,1026.0072,1026.6763,1025.7275,1026.4666,6018.0
2025-02-27 14:45:00,1027.33,1028.42,1027.33,1028.0,6031.0,1026.0072,1027.0958,1026.0072,1026.6763,6031.0
2025-02-27 14:50:00,1027.35,1027.52,1026.03,1026.94,2885.0,1026.0271,1026.1969,1024.7088,1025.6177,2885.0
2025-02-27 14:55:00,1026.84,1027.38,1026.13,1026.69,2203.0,1025.5178,1026.0571,1024.8087,1025.368,2203.0
2025-02-27 15:00:00,1026.37,1026.37,1023.69,1024.17,6406.0,1025.0484,1025.0484,1022.3719,1022.8512,6406.0
2025-02-27 15:05:00,1024.01,1025.62,1023.71,1025.62,5496.0,1022.6914,1024.2994,1022.3918,1024.2994,5496.0
2025-02-27 15:10:00,1025.04,1025.96,1023.36,1024.21,6289.0,1023.7201,1024.6389,1022.0423,1022.8912,6289.0
2025-02-27 15:15:00,1024.58,1024.58,1022.45,1023.94,11381.0,1023.2607,1023.2607,1021.1335,1022.6215,11381.0
2025-02-27 15:20:00,1024.1,1026.08,1023.4,1024.93,6323.0,1022.7813,1024.7588,1022.0822,1023.6103,6323.0
2025-02-27 15:25:00,1025.26,1025.26,1023.78,1023.79,3267.0,1023.9398,1023.9398,1022.4617,1022.4717,3267.0
2025-02-27 15:30:00,1023.93,1026.35,1023.92,1025.3,7575.0,1022.6115,1025.0284,1022.6016,1023.9798,7575.0
2025-02-27 15:35:00,1025.12,1025.81,1024.41,1024.41,3532.0,1023.8,1024.4891,1023.0909,1023.0909,3532.0
2025-02-27 15:40:00,1024.26,1025.6,1024.13,1025.12,3444.0,1022.9411,1024.2794,1022.8113,1023.8,3444.0
2025-02-27 15:45:00,1025.14,1025.54,1024.22,1024.45,11434.0,1023.82,1024.2195,1022.9012,1023.1309,11434.0
2025-02-27 15:50:00,1024.0,1024.0,1018.82,1020.11,22526.0,1022.6815,1022.6815,1017.5081,1018.7965,22526.0
2025-02-27 15:55:00,1020.1,1021.92,1020.09,1021.45,30293.0,1018.7865,1020.6041,1018.7765,1020.1347,30293.0
2025-02-28 09:30:00,1030.57,1035.0,1026.58,1026.58,57064.0,1029.243,1033.6673,1025.2581,1025.2581,57064.0
2025-02-28 09:35:00,1027.49,1035.76,1027.49,1034.52,15173.0,1026.167,1034.4263,1026.167,1033.1879,15173.0
2025-02-28 09:40:00,1034.01,1037.06,1031.37,1033.75,12332.0,1032.6786,1035.7246,1030.042,1032.4189,12332.0
2025-02-28 09:45:00,1033.65,1033.94,1029.55,1032.47,8761.0,1032.319,1032.6087,1028.2243,1031.1406,8761.0
2025-02-28 09:50:00,1031.6,1033.99,1031.08,1033.99,4483.0,1030.2717,1032.6586,1029.7523,1032.6586,4483.0
2025-02-28 09:55:00,1033.56,1033.87,1030.51,1032.5,8737.0,1032.2291,1032.5387,1029.1831,1031.1705,8737.0
2025-02-28 10:00:00,1033.31,1034.94,1031.76,1031.86,7230.0,1031.9795,1033.6074,1030.4315,1030.5313,7230.0
2025-02-28 10:05:00,1033.26,1033.26,1031.49,1032.22,4258.0,1031.9295,1031.9295,1030.1618,1030.8909,4258.0
2025-02-28 10:10:00,1032.39,1033.04,1031.18,1031.43,8707.0,1031.0607,1031.7098,1029.8522,1030.1019,8707.0
2025-02-28 10:15:00,1031.0,1031.0,1026.86,1027.19,4640.0,1029.6724,1029.6724,1025.5378,1025.8674,4640.0
2025-02-28 10:20:00,1026.85,1028.57,1026.84,1027.87,2437.0,1025.5278,1027.2456,1025.5178,1026.5465,2437.0
2025-02-28 10:25:00,1028.71,1028.71,1026.41,1027.21,2217.0,1027.3854,1027.3854,1025.0884,1025.8873,2217.0
2025-02-28 10:30:00,1027.06,1028.66,1026.26,1027.18,5293.0,1025.7375,1027.3355,1024.9385,1025.8574,5293.0
2025-02-28 10:35:00,1028.59,1029.35,1027.51,1029.27,4833.0,1027.2655,1028.0246,1026.1869,1027.9447,4833.0
2025-02-28 10:40:00,1029.0,1029.0,1027.66,1028.69,5024.0,1027.675,1027.675,1026.3367,1027.3654,5024.0
2025-02-28 10:45:00,1028.27,1028.66,1026.0,1026.44,5088.0,1026.946,1027.3355,1024.6789,1025.1183,5088.0
2025-02-28 10:50:00,1026.48,1027.83,1026.48,1026.55,5173.0,1025.1583,1026.5065,1025.1583,1025.2282,5173.0
2025-02-28 10:55:00,1026.5,1028.48,1026.5,1028.48,1773.0,1025.1782,1027.1557,1025.1782,1027.1557,1773.0
2025-02-28 11:00:00,1028.53,1028.54,1027.0,1027.0,3347.0,1027.2056,1027.2156,1025.6776,1025.6776,3347.0
2025-02-28 11:05:00,1027.72,1027.88,1026.77,1026.77,2904.0,1026.3967,1026.5565,1025.4479,1025.4479,2904.0
2025-02-28 11:10:00,1025.95,1026.18,1024.68,1025.31,2486.0,1024.6289,1024.8587,1023.3606,1023.9898,2486.0
2025-02-28 11:15:00,1025.59,1025.88,1023.99,1025.88,3993.0,1024.2694,1024.559,1022.6715,1024.559,3993.0
2025-02-28 11:20:00,1025.64,1025.73,1024.31,1024.91,1400.0,1024.3193,1024.4092,1022.9911,1023.5903,1400.0
2025-02-28 11:25:00,1024.9,1025.24,1024.19,1024.61,1602.0,1023.5803,1023.9199,1022.8712,1023.2907,1602.0
2025-02-28 11:30:00,1024.57,1027.12,1024.57,1027.12,2250.0,1023.2507,1025.7974,1023.2507,1025.7974,2250.0
2025-02-28 11:35:00,1027.28,1029.27,1027.28,1028.66,2554.0,1025.9572,1027.9447,1025.9572,1027.3355,2554.0
2025-02-28 11:40:00,1028.75,1030.9,1028.74,1030.46,4030.0,1027.4253,1029.5726,1027.4154,1029.1331,4030.0
2025-02-28 11:45:00,1030.45,1031.5,1029.65,1031.18,4684.0,1029.1232,1030.1718,1028.3242,1029.8522,4684.0
2025-02-28 11:50:00,1031.06,1031.15,1029.96,1031.14,1900.0,1029.7324,1029.8223,1028.6338,1029.8123,1900.0
2025-02-28 11:55:00,1031.12,1031.69,1030.55,1030.82,3295.0,1029.7923,1030.3616,1029.223,1029.4927,3295.0
2025-02-28 12:00:00,1031.35,1032.0,1029.95,1030.87,7942.0,1030.022,1030.6712,1028.6238,1029.5426,7942.0
2025-02-28 12:05:00,1030.86,1031.5,1029.54,1029.54,2135.0,1029.5326,1030.1718,1028.2143,1028.2143,2135.0
2025-02-28 12:10:00,1030.5,1031.5,1030.3,1031.36,1821.0,1029.1731,1030.1718,1028.9733,1030.032,1821.0
2025-02-28 12:15:00,1031.14,1031.99,1030.73,1031.99,1828.0,1029.8123,1030.6612,1029.4028,1030.6612,1828.0
2025-02-28 12:20:00,1031.82,1031.82,1029.26,1029.64,2915.0,1030.4914,1030.4914,1027.9347,1028.3142,2915.0
2025-02-28 12:25:00,1030.86,1032.01,1030.48,1032.01,2322.0,1029.5326,1030.6811,1029.1531,1030.6811,2322.0
2025-02-28 12:30:00,1032.01,1032.01,1027.77,1028.2,2973.0,1030.6811,1030.6811,1026.4466,1026.876,2973.0
2025-02-28 12:35:00,1027.99,1028.81,1027.33,1028.42,2857.0,1026.6663,1027.4853,1026.0072,1027.0958,2857.0
2025-02-28 12:40:00,1028.82,1029.22,1026.57,1027.24,4686.0,1027.4953,1027.8947,1025.2481,1025.9173,4686.0
2025-02-28 12:45:00,1027.46,1028.44,1026.49,1027.12,2250.0,1026.137,1027.1157,1025.1683,1025.7974,2250.0
2025-02-28 12:50:00,1027.18,1029.14,1026.84,1029.0,2005.0,1025.8574,1027.8148,1025.5178,1027.675,2005.0
2025-02-28 12:55:00,1028.77,1028.77,1026.48,1027.56,2381.0,1027.4453,1027.4453,1025.1583,1026.2369,2381.0
2025-02-28 13:00:00,1028.1,1028.82,1028.03,1028.03,930.0,1026.7762,1027.4953,1026.7063,1026.7063,930.0
2025-02-28 13:05:00,1028.06,1028.39,1028.05,1028.07,750.0,1026.7362,1027.0658,1026.7262,1026.7462,750.0
2025-02-28 13:10:00,1028.07,1029.06,1027.6,1028.88,2892.0,1026.7462,1027.7349,1026.2768,1027.5552,2892.0
2025-02-28 13:15:00,1029.15,1029.2,1026.09,1026.44,3661.0,1027.8248,1027.8748,1024.7688,1025.1183,3661.0
2025-02-28 13:20:00,1027.13,1027.16,1025.87,1026.14,2101.0,1025.8074,1025.8374,1024.5491,1024.8187,2101.0
2025-02-28 13:25:00,1025.71,1028.73,1025.71,1028.73,3554.0,1024.3893,1027.4054,1024.3893,1027.4054,3554.0
2025-02-28 13:30:00,1028.35,1029.27,1028.34,1029.27,2179.0,1027.0259,1027.9447,1027.0159,1027.9447,2179.0
2025-02-28 13:35:00,1029.76,1029.76,1028.86,1029.27,1400.0,1028.434,1028.434,1027.5352,1027.9447,1400.0
2025-02-28 13:40:00,1030.36,1031.31,1029.78,1031.31,3706.0,1029.0333,1029.982,1028.454,1029.982,3706.0
2025-02-28 13:45:00,1031.41,1031.42,1030.16,1030.86,2003.0,1030.0819,1030.0919,1028.8335,1029.5326,2003.0
2025-02-28 13:50:00,1029.74,1031.9,1029.74,1030.85,1696.0,1028.4141,1030.5713,1028.4141,1029.5226,1696.0
2025-02-28 13:55:00,1031.0,1031.0,1029.46,1029.62,3510.0,1029.6724,1029.6724,1028.1344,1028.2942,3510.0
2025-02-28 14:00:00,1029.95,1030.35,1029.36,1029.36,1250.0,1028.6238,1029.0233,1028.0346,1028.0346,1250.0
2025-02-28 14:05:00,1029.6,1030.81,1029.6,1030.81,2331.0,1028.2742,1029.4827,1028.2742,1029.4827,2331.0
2025-02-28 14:10:00,1030.88,1031.31,1030.23,1030.3,2321.0,1029.5526,1029.982,1028.9034,1028.9733,2321.0
2025-02-28 14:15:00,1031.14,1032.49,1031.02,1032.29,1545.0,1029.8123,1031.1605,1029.6924,1030.9608,1545.0
2025-02-28 14:20:00,1032.89,1032.9,1030.44,1031.75,1495.0,1031.56,1031.57,1029.1132,1030.4215,1495.0
2025-02-28 14:25:00,1031.84,1032.74,1031.84,1032.25,1361.0,1030.5114,1031.4102,1030.5114,1030.9208,1361.0
2025-02-28 14:30:00,1032.25,1033.76,1031.77,1032.82,1328.0,1030.9208,1032.4289,1030.4415,1031.4901,1328.0
2025-02-28 14:35:00,1033.76,1034.98,1033.75,1034.63,1600.0,1032.4289,1033.6473,1032.4189,1033.2978,1600.0
2025-02-28 14:40:00,1034.63,1035.93,1034.47,1035.1,4350.0,1033.2978,1034.5961,1033.138,1033.7672,4350.0
2025-02-28 14:45:00,1035.09,1036.06,1035.09,1035.99,2961.0,1033.7572,1034.7259,1033.7572,1034.656,2961.0
2025-02-28 14:50:00,1035.67,1036.05,1034.3,1034.76,8624.0,1034.3364,1034.7159,1032.9682,1033.4276,8624.0
2025-02-28 14:55:00,1034.7,1035.39,1034.22,1034.8,5132.0,1033.3677,1034.0568,1032.8883,1033.4676,5132.0
2025-02-28 15:00:00,1034.8,1035.42,1034.01,1035.05,7957.0,1033.4676,1034.0868,1032.6786,1033.7172,7957.0
2025-02-28 15:05:00,1035.16,1035.33,1034.45,1035.04,5803.0,1033.8271,1033.9969,1033.118,1033.7072,5803.0
2025-02-28 15:10:00,1035.04,1035.04,1033.26,1034.86,4855.0,1033.7072,1033.7072,1031.9295,1033.5275,4855.0
2025-02-28 15:15:00,1034.01,1034.63,1033.18,1033.18,3427.0,1032.6786,1033.2978,1031.8496,1031.8496,3427.0
2025-02-28 15:20:00,1032.62,1033.16,1031.2,1032.38,5862.0,1031.2904,1031.8297,1029.8722,1031.0507,5862.0
2025-02-28 15:25:00,1032.38,1033.2,1032.03,1033.2,3351.0,1031.0507,1031.8696,1030.7011,1031.8696,3351.0
2025-02-28 15:30:00,1032.83,1033.68,1032.26,1032.63,4300.0,1031.5001,1032.349,1030.9308,1031.3003,4300.0
2025-02-28 15:35:00,1032.65,1033.98,1032.16,1033.98,3400.0,1031.3203,1032.6486,1030.831,1032.6486,3400.0
2025-02-28 15:40:00,1034.43,1036.42,1034.35,1035.04,9400.0,1033.098,1035.0855,1033.0181,1033.7072,9400.0
2025-02-28 15:45:00,1035.36,1037.54,1034.77,1037.26,12499.0,1034.0268,1036.204,1033.4376,1035.9244,12499.0
2025-02-28 15:50:00,1037.68,1043.61,1037.62,1042.24,51325.0,1036.3438,1042.2662,1036.2839,1040.898,51325.0
2025-02-28 15:55:00,1042.27,1049.38,1042.27,1048.62,190642.0,1040.9279,1048.0288,1040.9279,1047.2698,190642.0
2025-03-03 09:30:00,1051.74,1060.37,1050.0,1060.37,68544.0,1050.3857,1059.0046,1048.648,1059.0046,68544.0
2025-03-03 09:35:00,1060.19,1064.84,1058.0,1059.76,18638.0,1058.8249,1063.4689,1056.6377,1058.3954,18638.0
2025-03-03 09:40:00,1059.92,1066.0,1059.19,1065.96,27777.0,1058.5552,1064.6274,1057.8261,1064.5874,27777.0
2025-03-03 09:45:00,1065.31,1065.38,1060.07,1061.4,16975.0,1063.9383,1064.0082,1058.705,1060.0333,16975.0
2025-03-03 09:50:00,1061.4,1061.49,1059.45,1061.2,8691.0,1060.0333,1060.1232,1058.0858,1059.8336,8691.0
2025-03-03 09:55:00,1061.54,1063.37,1061.23,1062.13,11302.0,1060.1731,1062.0008,1059.8635,1060.7624,11302.0
2025-03-03 10:00:00,1062.03,1062.54,1057.88,1062.46,14298.0,1060.6625,1061.1718,1056.5178,1061.0919,14298.0
2025-03-03 10:05:00,1061.68,1062.83,1054.34,1055.02,8927.0,1060.3129,1061.4615,1052.9824,1053.6615,8927.0
2025-03-03 10:10:00,1055.93,1057.23,1054.73,1056.03,6658.0,1054.5703,1055.8687,1053.3719,1054.6702,6658.0
2025-03-03 10:15:00,1054.96,1055.5,1053.69,1054.58,17797.0,1053.6016,1054.1409,1052.3332,1053.2221,17797.0
2025-03-03 10:20:00,1054.3,1055.7,1052.88,1054.02,10558.0,1052.9424,1054.3406,1051.5243,1052.6628,10558.0
2025-03-03 10:25:00,1053.76,1055.77,1053.75,1054.99,8162.0,1052.4031,1054.4105,1052.3932,1053.6316,8162.0
2025-03-03 10:30:00,1054.99,1057.21,1054.3,1055.05,12806.0,1053.6316,1055.8487,1052.9424,1053.6915,12806.0
2025-03-03 10:35:00,1055.66,1058.44,1055.66,1056.77,6208.0,1054.3007,1057.0771,1054.3007,1055.4093,6208.0
2025-03-03 10:40:00,1057.37,1059.49,1056.66,1059.13,6053.0,1056.0085,1058.1258,1055.2994,1057.7662,6053.0
2025-03-03 10:45:00,1058.77,1058.77,1055.51,1056.03,5170.0,1057.4067,1057.4067,1054.1509,1054.6702,5170.0
2025-03-03 10:50:00,1055.98,1056.3,1055.21,1056.02,7828.0,1054.6203,1054.9399,1053.8513,1054.6602,7828.0
2025-03-03 10:55:00,1055.6,1055.6,1052.88,1053.15,4963.0,1054.2408,1054.2408,1051.5243,1051.7939,4963.0
2025-03-03 11:00:00,1053.15,1054.17,1052.7,1053.54,5937.0,1051.7939,1052.8126,1051.3445,1052.1834,5937.0
2025-03-03 11:05:00,1053.35,1056.25,1052.91,1055.64,6178.0,1051.9937,1054.8899,1051.5542,1054.2807,6178.0
2025-03-03 11:10:00,1055.84,1057.0,1055.5,1056.7,4732.0,1054.4805,1055.639,1054.1409,1055.3394,4732.0
2025-03-03 11:15:00,1056.69,1058.24,1056.64,1058.17,4711.0,1055.3294,1056.8774,1055.2794,1056.8075,4711.0
2025-03-03 11:20:00,1058.01,1059.26,1057.5,1059.0,4174.0,1056.6477,1057.8961,1056.1383,1057.6364,4174.0
2025-03-03 11:25:00,1058.5,1058.69,1055.15,1055.65,5297.0,1057.137,1057.3268,1053.7913,1054.2907,5297.0
2025-03-03 11:30:00,1055.65,1056.25,1054.12,1054.92,5782.0,1054.2907,1054.8899,1052.7627,1053.5616,5782.0
2025-03-03 11:35:00,1054.54,1054.9,1052.57,1053.01,3945.0,1053.1821,1053.5417,1051.2147,1051.6541,3945.0
2025-03-03 11:40:00,1053.25,1053.51,1052.39,1052.42,3805.0,1051.8938,1052.1535,1051.0349,1051.0649,3805.0
2025-03-03 11:45:00,1052.01,1054.17,1052.01,1053.87,5780.0,1050.6554,1052.8126,1050.6554,1052.513,5780.0
2025-03-03 11:50:00,1053.88,1055.4,1053.88,1055.4,1662.0,1052.523,1054.041,1052.523,1054.041,1662.0
2025-03-03 11:55:00,1055.91,1057.0,1055.09,1055.45,4807.0,1054.5504,1055.639,1053.7314,1054.091,4807.0
2025-03-03 12:00:00,1055.09,1055.73,1054.02,1055.25,3994.0,1053.7314,1054.3706,1052.6628,1053.8912,3994.0
2025-03-03 12:05:00,1055.25,1055.9,1054.06,1054.46,5641.0,1053.8912,1054.5404,1052.7028,1053.1022,5641.0
2025-03-03 12:10:00,1054.46,1055.64,1054.13,1055.61,3723.0,1053.1022,1054.2807,1052.7727,1054.2508,3723.0
2025-03-03 12:15:00,1055.01,1056.59,1054.6,1056.4,5279.0,1053.6515,1055.2295,1053.2421,1055.0397,5279.0
2025-03-03 12:20:00,1056.67,1058.39,1056.67,1057.99,3970.0,1055.3094,1057.0272,1055.3094,1056.6277,3970.0
2025-03-03 12:25:00,1057.87,1059.1,1057.38,1059.02,2603.0,1056.5078,1057.7363,1056.0185,1057.6564,2603.0
2025-03-03 12:30:00,1058.75,1059.41,1057.66,1058.65,4554.0,1057.3867,1058.0459,1056.2981,1057.2868,4554.0
2025-03-03 12:35:00,1058.39,1059.5,1058.37,1059.5,1849.0,1057.0272,1058.1357,1057.0072,1058.1357,1849.0
2025-03-03 12:40:00,1059.39,1060.5,1059.01,1059.88,2417.0,1058.0259,1059.1345,1057.6464,1058.5153,2417.0
2025-03-03 12:45:00,1059.88,1060.06,1058.1,1059.33,5225.0,1058.5153,1058.695,1056.7375,1057.966,5225.0
2025-03-03 12:50:00,1059.15,1059.44,1058.47,1058.47,1745.0,1057.7862,1058.0758,1057.1071,1057.1071,1745.0
2025-03-03 12:55:00,1057.78,1058.47,1055.66,1057.4,6975.0,1056.418,1057.1071,1054.3007,1056.0385,6975.0
2025-03-03 13:00:00,1057.71,1057.99,1056.71,1057.99,3030.0,1056.3481,1056.6277,1055.3493,1056.6277,3030.0
2025-03-03 13:05:00,1058.12,1058.12,1055.4,1056.44,3993.0,1056.7575,1056.7575,1054.041,1055.0797,3993.0
2025-03-03 13:10:00,1056.49,1057.75,1055.55,1055.64,4434.0,1055.1296,1056.388,1054.1908,1054.2807,4434.0
2025-03-03 13:15:00,1055.56,1056.63,1055.55,1056.12,4194.0,1054.2008,1055.2694,1054.1908,1054.7601,4194.0
2025-03-03 13:20:00,1055.9,1056.37,1055.36,1056.0,4867.0,1054.5404,1055.0098,1054.0011,1054.6403,4867.0
2025-03-03 13:25:00,1056.36,1056.36,1054.74,1056.0,4970.0,1054.9998,1054.9998,1053.3819,1054.6403,4970.0
2025-03-03 13:30:00,1055.62,1055.97,1053.5,1053.5,4157.0,1054.2607,1054.6103,1052.1435,1052.1435,4157.0
2025-03-03 13:35:00,1053.5,1054.0,1053.0,1053.38,4421.0,1052.1435,1052.6428,1051.6441,1052.0236,4421.0
2025-03-03 13:40:00,1053.38,1055.54,1053.37,1055.48,3768.0,1052.0236,1054.1808,1052.0136,1054.1209,3768.0
2025-03-03 13:45:00,1054.99,1056.83,1054.46,1054.94,6547.0,1053.6316,1055.4692,1053.1022,1053.5816,6547.0
2025-03-03 13:50:00,1055.54,1057.06,1054.67,1057.05,1595.0,1054.1808,1055.6989,1053.312,1055.6889,1595.0
2025-03-03 13:55:00,1056.18,1056.87,1055.39,1055.4,3496.0,1054.82,1055.5091,1054.031,1054.041,3496.0
2025-03-03 14:00:00,1056.17,1057.51,1055.85,1055.85,4209.0,1054.81,1056.1483,1054.4904,1054.4904,4209.0
2025-03-03 14:05:00,1055.85,1055.85,1054.3,1055.14,3479.0,1054.4904,1054.4904,1052.9424,1053.7814,3479.0
2025-03-03 14:10:00,1054.95,1056.03,1054.46,1054.97,2913.0,1053.5916,1054.6702,1053.1022,1053.6116,2913.0
2025-03-03 14:15:00,1054.56,1055.19,1054.23,1054.74,5253.0,1053.2021,1053.8313,1052.8725,1053.3819,5253.0
2025-03-03 14:20:00,1054.37,1055.3,1053.62,1055.05,4549.0,1053.0124,1053.9412,1052.2633,1053.6915,4549.0
2025-03-03 14:25:00,1053.74,1055.3,1052.0,1052.47,10404.0,1052.3832,1053.9412,1050.6454,1051.1148,10404.0
2025-03-03 14:30:00,1052.93,1055.79,1052.46,1055.55,5917.0,1051.5742,1054.4305,1051.1048,1054.1908,5917.0
2025-03-03 14:35:00,1055.51,1056.53,1054.83,1056.53,5139.0,1054.1509,1055.1696,1053.4718,1055.1696,5139.0
2025-03-03 14:40:00,1057.7,1059.0,1057.5,1057.88,8091.0,1056.3381,1057.6364,1056.1383,1056.5178,8091.0
2025-03-03 14:45:00,1057.83,1058.26,1056.01,1057.01,2205.0,1056.4679,1056.8973,1054.6502,1055.649,2205.0
2025-03-03 14:50:00,1056.9,1056.9,1051.5,1052.26,7388.0,1055.5391,1055.5391,1050.146,1050.9051,7388.0
2025-03-03 14:55:00,1051.97,1054.1,1051.5,1051.86,7334.0,1050.6154,1052.7427,1050.146,1050.5056,7334.0
2025-03-03 15:00:00,1051.5,1051.5,1045.42,1047.14,12094.0,1050.146,1050.146,1044.0739,1045.7917,12094.0
2025-03-03 15:05:00,1047.14,1047.77,1044.16,1045.28,13638.0,1045.7917,1046.4209,1042.8155,1043.9341,13638.0
2025-03-03 15:10:00,1045.61,1046.11,1043.9,1044.27,6559.0,1044.2636,1044.763,1042.5558,1042.9254,6559.0
2025-03-03 15:15:00,1044.84,1047.0,1044.84,1045.8,10253.0,1043.4946,1045.6518,1043.4946,1044.4534,10253.0
2025-03-03 15:20:00,1046.07,1046.42,1044.79,1045.4,7019.0,1044.723,1045.0726,1043.4447,1044.0539,7019.0
2025-03-03 15:25:00,1046.08,1046.54,1043.75,1044.93,7693.0,1044.733,1045.1924,1042.406,1043.5845,7693.0
2025-03-03 15:30:00,1045.12,1046.14,1042.65,1042.65,9079.0,1043.7743,1044.7929,1041.3074,1041.3074,9079.0
2025-03-03 15:35:00,1043.22,1043.98,1041.52,1041.52,10131.0,1041.8767,1042.6357,1040.1789,1040.1789,10131.0
2025-03-03 15:40:00,1041.75,1043.96,1041.14,1043.96,7320.0,1040.4086,1042.6158,1039.7994,1042.6158,7320.0
2025-03-03 15:45:00,1043.41,1046.11,1043.14,1045.57,8245.0,1042.0665,1044.763,1041.7968,1044.2237,8245.0
2025-03-03 15:50:00,1044.92,1045.25,1041.89,1045.2,22444.0,1043.5745,1043.9041,1040.5484,1043.8542,22444.0
2025-03-03 15:55:00,1044.68,1047.49,1044.18,1047.49,39601.0,1043.3348,1046.1412,1042.8355,1046.1412,39601.0
2025-03-04 09:30:00,1045.73,1047.93,1035.06,1035.06,54482.0,1044.3835,1046.5806,1033.7272,1033.7272,54482.0
2025-03-04 09:35:00,1037.2,1041.63,1033.37,1038.94,19835.0,1035.8645,1040.2888,1032.0394,1037.6022,19835.0
2025-03-04 09:40:00,1038.9,1043.62,1036.41,1038.91,14806.0,1037.5623,1042.2762,1035.0755,1037.5723,14806.0
2025-03-04 09:45:00,1040.55,1042.46,1038.0,1038.0,10832.0,1039.2101,1041.1177,1036.6634,1036.6634,10832.0
2025-03-04 09:50:00,1037.31,1040.51,1034.88,1040.18,8814.0,1035.9743,1039.1702,1033.5474,1038.8406,8814.0
2025-03-04 09:55:00,1041.44,1043.7,1040.11,1041.24,7837.0,1040.099,1042.3561,1038.7707,1039.8993,7837.0
2025-03-04 10:00:00,1039.75,1045.0,1038.92,1042.75,9838.0,1038.4112,1043.6544,1037.5822,1041.4073,9838.0
2025-03-04 10:05:00,1042.44,1044.29,1037.48,1038.3,12543.0,1041.0977,1042.9453,1036.1441,1036.963,12543.0
2025-03-04 10:10:00,1038.34,1040.43,1036.25,1038.66,9361.0,1037.003,1039.0903,1034.9157,1037.3226,9361.0
2025-03-04 10:15:00,1038.22,1039.69,1035.5,1036.08,15581.0,1036.8831,1038.3513,1034.1667,1034.7459,15581.0
2025-03-04 10:20:00,1036.42,1036.98,1034.0,1035.94,15180.0,1035.0855,1035.6447,1032.6686,1034.6061,15180.0
2025-03-04 10:25:00,1036.82,1038.84,1035.1,1037.91,11772.0,1035.485,1037.5023,1033.7672,1036.5735,11772.0
2025-03-04 10:30:00,1037.91,1038.99,1036.15,1038.76,8692.0,1036.5735,1037.6522,1034.8158,1037.4225,8692.0
2025-03-04 10:35:00,1038.83,1039.4,1033.4,1035.01,15767.0,1037.4924,1038.0616,1032.0694,1033.6773,15767.0
2025-03-04 10:40:00,1034.8,1034.84,1030.77,1032.73,13297.0,1033.4676,1033.5075,1029.4427,1031.4002,13297.0
2025-03-04 10:45:00,1032.34,1034.4,1031.52,1034.19,4969.0,1031.0107,1033.0681,1030.1918,1032.8583,4969.0
2025-03-04 10:50:00,1033.07,1033.2,1028.73,1029.41,8025.0,1031.7398,1031.8696,1027.4054,1028.0845,8025.0
2025-03-04 10:55:00,1029.97,1031.06,1029.18,1029.76,6714.0,1028.6438,1029.7324,1027.8548,1028.434,6714.0
2025-03-04 11:00:00,1029.77,1035.48,1029.76,1033.38,7252.0,1028.444,1034.1467,1028.434,1032.0494,7252.0
2025-03-04 11:05:00,1033.5,1033.51,1030.01,1031.32,5025.0,1032.1692,1032.1792,1028.6837,1029.992,5025.0
2025-03-04 11:10:00,1030.65,1035.57,1029.78,1034.72,9758.0,1029.3229,1034.2366,1028.454,1033.3877,9758.0
2025-03-04 11:15:00,1035.18,1036.91,1033.87,1033.87,6750.0,1033.8471,1035.5748,1032.5387,1032.5387,6750.0
2025-03-04 11:20:00,1032.87,1033.64,1032.19,1032.74,6989.0,1031.54,1032.309,1030.8609,1031.4102,6989.0
2025-03-04 11:25:00,1033.09,1034.0,1032.13,1034.0,3258.0,1031.7598,1032.6686,1030.801,1032.6686,3258.0
2025-03-04 11:30:00,1034.0,1035.47,1033.69,1034.06,4347.0,1032.6686,1034.1367,1032.359,1032.7285,4347.0
2025-03-04 11:35:00,1033.3,1035.22,1032.46,1032.46,3881.0,1031.9695,1033.887,1031.1306,1031.1306,3881.0
2025-03-04 11:40:00,1031.77,1035.3,1031.77,1035.3,3222.0,1030.4415,1033.9669,1030.4415,1033.9669,3222.0
2025-03-04 11:45:00,1035.3,1035.77,1033.23,1034.36,4460.0,1033.9669,1034.4363,1031.8996,1033.0281,4460.0
2025-03-04 11:50:00,1034.56,1035.26,1033.56,1034.33,3693.0,1033.2279,1033.927,1032.2291,1032.9982,3693.0
2025-03-04 11:55:00,1034.37,1035.04,1032.9,1032.9,2288.0,1033.0381,1033.7072,1031.57,1031.57,2288.0
2025-03-04 12:00:00,1033.52,1036.49,1033.47,1034.79,6888.0,1032.1892,1035.1554,1032.1393,1033.4576,6888.0
2025-03-04 12:05:00,1033.02,1034.14,1031.84,1033.53,3958.0,1031.6898,1032.8084,1030.5114,1032.1992,3958.0
2025-03-04 12:10:00,1033.92,1036.13,1033.91,1034.67,4100.0,1032.5887,1034.7958,1032.5787,1033.3377,4100.0
2025-03-04 12:15:00,1034.47,1035.56,1034.47,1035.18,2717.0,1033.138,1034.2266,1033.138,1033.8471,2717.0
2025-03-04 12:20:00,1035.0,1036.06,1034.63,1035.17,4107.0,1033.6673,1034.7259,1033.2978,1033.8371,4107.0
2025-03-04 12:25:00,1035.16,1036.41,1035.02,1036.04,3609.0,1033.8271,1035.0755,1033.6873,1034.706,3609.0
2025-03-04 12:30:00,1036.03,1037.23,1035.33,1037.18,3784.0,1034.696,1035.8944,1033.9969,1035.8445,3784.0
2025-03-04 12:35:00,1037.13,1037.77,1036.0,1036.68,3066.0,1035.7946,1036.4337,1034.666,1035.3451,3066.0
2025-03-04 12:40:00,1035.92,1037.0,1035.0,1037.0,4487.0,1034.5861,1035.6647,1033.6673,1035.6647,4487.0
2025-03-04 12:45:00,1036.68,1038.01,1036.68,1037.18,1902.0,1035.3451,1036.6734,1035.3451,1035.8445,1902.0
2025-03-04 12:50:00,1036.63,1037.63,1035.28,1037.62,2600.0,1035.2952,1036.2939,1033.9469,1036.2839,2600.0
2025-03-04 12:55:00,1037.3,1037.62,1036.49,1036.54,2155.0,1035.9643,1036.2839,1035.1554,1035.2053,2155.0
2025-03-04 13:00:00,1037.25,1039.05,1036.13,1039.02,3445.0,1035.9144,1037.7121,1034.7958,1037.6821,3445.0
2025-03-04 13:05:00,1039.47,1040.5,1038.26,1040.5,1951.0,1038.1315,1039.1602,1036.9231,1039.1602,1951.0
2025-03-04 13:10:00,1040.47,1042.42,1040.47,1042.33,3404.0,1039.1303,1041.0777,1039.1303,1040.9879,3404.0
2025-03-04 13:15:00,1041.56,1041.76,1039.88,1040.68,2892.0,1040.2188,1040.4186,1038.541,1039.34,2892.0
2025-03-04 13:20:00,1039.53,1040.84,1038.92,1039.31,3328.0,1038.1915,1039.4998,1037.5822,1037.9717,3328.0
2025-03-04 13:25:00,1039.18,1039.69,1038.82,1039.25,5579.0,1037.8419,1038.3513,1037.4824,1037.9118,5579.0
2025-03-04 13:30:00,1039.25,1041.23,1038.29,1040.04,2407.0,1037.9118,1039.8893,1036.9531,1038.7008,2407.0
2025-03-04 13:35:00,1040.91,1040.91,1039.63,1040.71,2071.0,1039.5697,1039.5697,1038.2913,1039.3699,2071.0
2025-03-04 13:40:00,1040.73,1042.21,1040.11,1041.78,4952.0,1039.3899,1040.868,1038.7707,1040.4386,4952.0
2025-03-04 13:45:00,1041.41,1041.68,1040.88,1041.55,2309.0,1040.069,1040.3387,1039.5397,1040.2089,2309.0
2025-03-04 13:50:00,1041.47,1043.07,1041.47,1043.06,6163.0,1040.129,1041.7269,1040.129,1041.7169,6163.0
2025-03-04 13:55:00,1042.83,1043.59,1042.37,1043.12,5268.0,1041.4872,1042.2462,1041.0278,1041.7768,5268.0
2025-03-04 14:00:00,1043.18,1045.02,1042.7,1045.02,5064.0,1041.8368,1043.6744,1041.3574,1043.6744,5064.0
2025-03-04 14:05:00,1045.61,1046.79,1045.22,1046.01,6766.0,1044.2636,1045.4421,1043.8741,1044.6631,6766.0
2025-03-04 14:10:00,1045.96,1045.96,1044.25,1044.6,3803.0,1044.6132,1044.6132,1042.9054,1043.2549,3803.0
2025-03-04 14:15:00,1044.43,1044.83,1043.96,1044.45,2647.0,1043.0852,1043.4846,1042.6158,1043.1051,2647.0
2025-03-04 14:20:00,1044.71,1046.48,1044.71,1046.48,6429.0,1043.3648,1045.1325,1043.3648,1045.1325,6429.0
2025-03-04 14:25:00,1047.59,1047.6,1043.49,1044.19,6236.0,1046.2411,1046.2511,1042.1464,1042.8455,6236.0
2025-03-04 14:30:00,1043.65,1043.65,1042.57,1043.26,5292.0,1042.3062,1042.3062,1041.2275,1041.9167,5292.0
2025-03-04 14:35:00,1042.75,1045.08,1042.75,1044.86,4533.0,1041.4073,1043.7343,1041.4073,1043.5146,4533.0
2025-03-04 14:40:00,1045.08,1046.19,1044.76,1045.42,4790.0,1043.7343,1044.8429,1043.4147,1044.0739,4790.0
2025-03-04 14:45:00,1045.42,1047.46,1045.1,1045.68,3835.0,1044.0739,1046.1112,1043.7543,1044.3335,3835.0
2025-03-04 14:50:00,1045.68,1046.19,1044.84,1044.93,8934.0,1044.3335,1044.8429,1043.4946,1043.5845,8934.0
2025-03-04 14:55:00,1045.2,1046.18,1045.01,1045.68,8029.0,1043.8542,1044.8329,1043.6644,1044.3335,8029.0
2025-03-04 15:00:00,1045.96,1047.78,1043.17,1043.26,12333.0,1044.6132,1046.4308,1041.8268,1041.9167,12333.0
2025-03-04 15:05:00,1043.26,1043.26,1042.0,1042.88,7632.0,1041.9167,1041.9167,1040.6583,1041.5371,7632.0
2025-03-04 15:10:00,1042.49,1045.08,1042.49,1043.45,5400.0,1041.1476,1043.7343,1041.1476,1042.1064,5400.0
2025-03-04 15:15:00,1043.66,1045.32,1042.92,1044.89,7147.0,1042.3161,1043.974,1041.5771,1043.5446,7147.0
2025-03-04 15:20:00,1044.9,1047.52,1044.9,1046.88,4012.0,1043.5545,1046.1712,1043.5545,1045.532,4012.0
2025-03-04 15:25:00,1046.55,1047.54,1043.75,1044.01,11334.0,1045.2024,1046.1911,1042.406,1042.6657,11334.0
2025-03-04 15:30:00,1043.39,1044.36,1039.56,1039.87,18129.0,1042.0465,1043.0152,1038.2214,1038.531,18129.0
2025-03-04 15:35:00,1040.54,1042.31,1039.84,1040.05,11703.0,1039.2002,1040.9679,1038.5011,1038.7108,11703.0
2025-03-04 15:40:00,1040.52,1042.71,1038.12,1041.41,17244.0,1039.1802,1041.3674,1036.7833,1040.069,17244.0
2025-03-04 15:45:00,1041.77,1041.8,1037.8,1038.33,4371.0,1040.4286,1040.4585,1036.4637,1036.993,4371.0
2025-03-04 15:50:00,1038.2,1038.65,1034.09,1034.76,37241.0,1036.8632,1037.3126,1032.7585,1033.4276,37241.0
2025-03-04 15:55:00,1034.9,1037.62,1034.9,1036.53,57422.0,1033.5674,1036.2839,1033.5674,1035.1953,57422.0
2025-03-05 09:30:00,1033.08,1038.01,1031.28,1038.01,36101.0,1031.7498,1036.6734,1029.9521,1036.6734,36101.0
2025-03-05 09:35:00,1036.32,1037.65,1034.82,1036.55,7499.0,1034.9856,1036.3139,1033.4875,1035.2153,7499.0
2025-03-05 09:40:00,1035.3,1036.64,1033.0,1034.61,8467.0,1033.9669,1035.3052,1031.6699,1033.2778,8467.0
2025-03-05 09:45:00,1034.67,1037.22,1032.56,1035.0,4011.0,1033.3377,1035.8844,1031.2304,1033.6673,4011.0
2025-03-05 09:50:00,1034.98,1035.77,1033.45,1033.79,3996.0,1033.6473,1034.4363,1032.1193,1032.4589,3996.0
2025-03-05 09:55:00,1033.43,1035.39,1033.22,1034.77,2800.0,1032.0993,1034.0568,1031.8896,1033.4376,2800.0
2025-03-05 10:00:00,1036.05,1043.22,1033.15,1041.25,8275.0,1034.7159,1041.8767,1031.8197,1039.9092,8275.0
2025-03-05 10:05:00,1041.28,1041.9,1039.73,1039.73,6021.0,1039.9392,1040.5584,1038.3912,1038.3912,6021.0
2025-03-05 10:10:00,1040.19,1041.29,1039.28,1039.29,3794.0,1038.8506,1039.9492,1037.9418,1037.9518,3794.0
2025-03-05 10:15:00,1039.38,1039.9,1036.75,1037.59,9163.0,1038.0417,1038.561,1035.415,1036.254,9163.0
2025-03-05 10:20:00,1037.09,1037.31,1035.0,1035.13,5287.0,1035.7546,1035.9743,1033.6673,1033.7971,5287.0
2025-03-05 10:25:00,1035.02,1035.12,1031.95,1032.19,4306.0,1033.6873,1033.7871,1030.6212,1030.8609,4306.0
2025-03-05 10:30:00,1031.7,1035.0,1031.34,1034.17,3659.0,1030.3715,1033.6673,1030.012,1032.8384,3659.0
2025-03-05 10:35:00,1034.05,1036.98,1034.05,1036.08,4329.0,1032.7185,1035.6447,1032.7185,1034.7459,4329.0
2025-03-05 10:40:00,1036.77,1036.77,1034.17,1034.48,3147.0,1035.435,1035.435,1032.8384,1033.148,3147.0
2025-03-05 10:45:00,1034.18,1035.53,1033.53,1034.1,3014.0,1032.8483,1034.1966,1032.1992,1032.7685,3014.0
2025-03-05 10:50:00,1033.81,1034.12,1032.74,1033.46,3005.0,1032.4788,1032.7884,1031.4102,1032.1293,3005.0
2025-03-05 10:55:00,1033.34,1034.6,1032.88,1034.46,3385.0,1032.0094,1033.2678,1031.55,1033.128,3385.0
2025-03-05 11:00:00,1033.89,1034.12,1031.44,1031.97,5297.0,1032.5587,1032.7884,1030.1119,1030.6412,5297.0
2025-03-05 11:05:00,1032.5,1032.79,1030.0,1030.04,5963.0,1031.1705,1031.4601,1028.6737,1028.7137,5963.0
2025-03-05 11:10:00,1030.79,1031.08,1028.5,1030.6,19933.0,1029.4627,1029.7523,1027.1757,1029.273,19933.0
2025-03-05 11:15:00,1031.36,1031.36,1029.87,1030.59,4913.0,1030.032,1030.032,1028.5439,1029.263,4913.0
2025-03-05 11:20:00,1030.23,1031.61,1029.85,1031.31,2572.0,1028.9034,1030.2817,1028.5239,1029.982,2572.0
2025-03-05 11:25:00,1031.31,1031.96,1030.01,1031.96,3604.0,1029.982,1030.6312,1028.6837,1030.6312,3604.0
2025-03-05 11:30:00,1032.0,1032.0,1030.37,1030.37,3752.0,1030.6712,1030.6712,1029.0433,1029.0433,3752.0
2025-03-05 11:35:00,1030.78,1031.18,1030.15,1030.94,3376.0,1029.4527,1029.8522,1028.8235,1029.6125,3376.0
2025-03-05 11:40:00,1030.16,1030.53,1028.84,1028.84,4025.0,1028.8335,1029.203,1027.5152,1027.5152,4025.0
2025-03-05 11:45:00,1029.5,1030.04,1028.84,1029.71,1834.0,1028.1744,1028.7137,1027.5152,1028.3841,1834.0
2025-03-05 11:50:00,1030.13,1030.14,1028.79,1029.39,3219.0,1028.8036,1028.8136,1027.4653,1028.0645,3219.0
2025-03-05 11:55:00,1029.92,1032.99,1029.27,1032.25,5929.0,1028.5938,1031.6599,1027.9447,1030.9208,5929.0
2025-03-05 12:00:00,1032.65,1034.57,1032.09,1033.45,4406.0,1031.3203,1033.2378,1030.761,1032.1193,4406.0
2025-03-05 12:05:00,1033.28,1033.6,1032.36,1032.99,3067.0,1031.9495,1032.2691,1031.0307,1031.6599,3067.0
2025-03-05 12:10:00,1032.88,1033.86,1032.34,1033.86,4462.0,1031.55,1032.5288,1031.0107,1032.5288,4462.0
2025-03-05 12:15:00,1033.97,1036.0,1033.74,1035.17,8604.0,1032.6386,1034.666,1032.4089,1033.8371,8604.0
2025-03-05 12:20:00,1035.02,1036.61,1034.95,1035.71,5389.0,1033.6873,1035.2752,1033.6174,1034.3764,5389.0
2025-03-05 12:25:00,1036.14,1038.81,1035.9,1038.02,4503.0,1034.8058,1037.4724,1034.5661,1036.6834,4503.0
2025-03-05 12:30:00,1038.98,1039.96,1038.63,1039.7,4459.0,1037.6422,1038.6209,1037.2926,1038.3612,4459.0
2025-03-05 12:35:00,1039.46,1040.1,1038.92,1038.92,2937.0,1038.1216,1038.7607,1037.5822,1037.5822,2937.0
2025-03-05 12:40:00,1039.0,1041.0,1039.0,1039.87,2775.0,1037.6621,1039.6596,1037.6621,1038.531,2775.0
2025-03-05 12:45:00,1040.36,1040.36,1038.63,1038.83,3943.0,1039.0204,1039.0204,1037.2926,1037.4924,3943.0
2025-03-05 12:50:00,1040.0,1040.32,1039.47,1039.47,1100.0,1038.6609,1038.9804,1038.1315,1038.1315,1100.0
2025-03-05 12:55:00,1040.18,1042.81,1040.18,1042.13,3574.0,1038.8406,1041.4672,1038.8406,1040.7881,3574.0
2025-03-05 13:00:00,1041.85,1042.52,1041.17,1042.41,4496.0,1040.5085,1041.1776,1039.8293,1041.0678,4496.0
2025-03-05 13:05:00,1042.0,1042.0,1037.31,1037.57,5410.0,1040.6583,1040.6583,1035.9743,1036.234,5410.0
2025-03-05 13:10:00,1037.57,1040.58,1037.57,1040.58,5213.0,1036.234,1039.2401,1036.234,1039.2401,5213.0
2025-03-05 13:15:00,1039.75,1040.75,1039.01,1040.74,2225.0,1038.4112,1039.4099,1037.6721,1039.3999,2225.0
2025-03-05 13:20:00,1039.49,1040.84,1038.74,1040.83,5000.0,1038.1515,1039.4998,1037.4025,1039.4898,5000.0
2025-03-05 13:25:00,1040.91,1041.46,1039.8,1041.0,2556.0,1039.5697,1040.119,1038.4611,1039.6596,2556.0
2025-03-05 13:30:00,1040.62,1041.49,1039.24,1040.06,1910.0,1039.2801,1040.1489,1037.9018,1038.7208,1910.0
2025-03-05 13:35:00,1039.93,1041.27,1039.44,1040.38,4127.0,1038.5909,1039.9292,1038.1016,1039.0404,4127.0
2025-03-05 13:40:00,1040.91,1040.91,1038.85,1039.65,3813.0,1039.5697,1039.5697,1037.5123,1038.3113,3813.0
2025-03-05 13:45:00,1039.99,1042.5,1039.99,1042.49,4846.0,1038.6509,1041.1576,1038.6509,1041.1476,4846.0
2025-03-05 13:50:00,1042.95,1043.56,1042.35,1042.55,3651.0,1041.6071,1042.2163,1041.0078,1041.2076,3651.0
2025-03-05 13:55:00,1042.0,1045.59,1042.0,1044.89,4346.0,1040.6583,1044.2437,1040.6583,1043.5446,4346.0
2025-03-05 14:00:00,1044.88,1046.02,1044.43,1046.02,5131.0,1043.5346,1044.6731,1043.0852,1044.6731,5131.0
2025-03-05 14:05:00,1046.12,1048.0,1045.71,1048.0,5933.0,1044.773,1046.6506,1044.3635,1046.6506,5933.0
2025-03-05 14:10:00,1047.45,1048.0,1047.22,1047.23,10380.0,1046.1013,1046.6506,1045.8716,1045.8815,10380.0
2025-03-05 14:15:00,1047.21,1048.0,1045.9,1045.9,5413.0,1045.8616,1046.6506,1044.5533,1044.5533,5413.0
2025-03-05 14:20:00,1046.45,1048.37,1046.23,1048.36,4278.0,1045.1026,1047.0201,1044.8828,1047.0101,4278.0
2025-03-05 14:25:00,1048.5,1048.5,1046.56,1046.64,2724.0,1047.1499,1047.1499,1045.2124,1045.2923,2724.0
2025-03-05 14:30:00,1046.5,1048.3,1046.5,1047.21,7790.0,1045.1525,1046.9502,1045.1525,1045.8616,7790.0
2025-03-05 14:35:00,1047.5,1048.0,1046.45,1047.5,2328.0,1046.1512,1046.6506,1045.1026,1046.1512,2328.0
2025-03-05 14:40:00,1047.9,1048.3,1046.99,1047.05,5167.0,1046.5507,1046.9502,1045.6419,1045.7018,5167.0
2025-03-05 14:45:00,1047.33,1048.78,1046.9,1048.49,2933.0,1045.9814,1047.4296,1045.552,1047.1399,2933.0
2025-03-05 14:50:00,1048.17,1049.04,1048.03,1048.3,3200.0,1046.8203,1047.6892,1046.6805,1046.9502,3200.0
2025-03-05 14:55:00,1048.79,1049.09,1047.35,1047.49,3847.0,1047.4395,1047.7392,1046.0014,1046.1412,3847.0
2025-03-05 15:00:00,1047.02,1049.55,1047.02,1049.55,3484.0,1045.6718,1048.1986,1045.6718,1048.1986,3484.0
2025-03-05 15:05:00,1049.85,1050.26,1049.01,1050.18,9376.0,1048.4982,1048.9076,1047.6593,1048.8277,9376.0
2025-03-05 15:10:00,1049.99,1050.4,1049.46,1049.57,8466.0,1048.638,1049.0475,1048.1087,1048.2185,8466.0
2025-03-05 15:15:00,1049.48,1049.92,1046.39,1048.36,15950.0,1048.1286,1048.5681,1045.0426,1047.0101,15950.0
2025-03-05 15:20:00,1048.0,1048.95,1047.05,1048.32,8396.0,1046.6506,1047.5993,1045.7018,1046.9701,8396.0
2025-03-05 15:25:00,1048.77,1050.98,1048.53,1050.0,14160.0,1047.4196,1049.6267,1047.1799,1048.648,14160.0
2025-03-05 15:30:00,1049.92,1049.92,1047.0,1047.61,7273.0,1048.5681,1048.5681,1045.6518,1046.2611,7273.0
2025-03-05 15:35:00,1047.17,1047.7,1046.62,1047.0,3457.0,1045.8216,1046.3509,1045.2723,1045.6518,3457.0
2025-03-05 15:40:00,1046.98,1047.98,1046.52,1046.52,3929.0,1045.6319,1046.6306,1045.1725,1045.1725,3929.0
2025-03-05 15:45:00,1047.11,1047.11,1045.12,1045.95,5393.0,1045.7617,1045.7617,1043.7743,1044.6032,5393.0
2025-03-05 15:50:00,1045.94,1047.57,1043.62,1046.93,33683.0,1044.5932,1046.2211,1042.2762,1045.5819,33683.0
2025-03-05 15:55:00,1046.57,1048.71,1046.53,1047.75,46713.0,1045.2224,1047.3596,1045.1824,1046.4009,46713.0
2025-03-06 09:30:00,1032.95,1035.05,1029.88,1032.51,56429.0,1031.6199,1033.7172,1028.5539,1031.1805,56429.0
2025-03-06 09:35:00,1032.07,1037.67,1030.74,1034.0,14174.0,1030.7411,1036.3339,1029.4128,1032.6686,14174.0
2025-03-06 09:40:00,1034.14,1035.6,1029.5,1031.57,21794.0,1032.8084,1034.2665,1028.1744,1030.2417,21794.0
2025-03-06 09:45:00,1031.29,1034.25,1030.06,1034.25,16601.0,1029.9621,1032.9183,1028.7337,1032.9183,16601.0
2025-03-06 09:50:00,1033.97,1036.61,1033.4,1033.4,7314.0,1032.6386,1035.2752,1032.0694,1032.0694,7314.0
2025-03-06 09:55:00,1032.63,1033.81,1031.68,1033.3,7144.0,1031.3003,1032.4788,1030.3516,1031.9695,7144.0
2025-03-06 10:00:00,1033.35,1033.35,1031.01,1032.46,9039.0,1032.0194,1032.0194,1029.6824,1031.1306,9039.0
2025-03-06 10:05:00,1032.46,1037.03,1032.38,1036.6,6943.0,1031.1306,1035.6947,1031.0507,1035.2652,6943.0
2025-03-06 10:10:00,1036.66,1037.1,1034.78,1035.66,4921.0,1035.3252,1035.7646,1033.4476,1034.3264,4921.0
2025-03-06 10:15:00,1035.59,1039.0,1035.59,1038.91,10312.0,1034.2565,1037.6621,1034.2565,1037.5723,10312.0
2025-03-06 10:20:00,1038.19,1039.4,1037.33,1037.67,8366.0,1036.8532,1038.0616,1035.9943,1036.3339,8366.0
2025-03-06 10:25:00,1037.68,1038.16,1034.81,1038.16,3656.0,1036.3438,1036.8232,1033.4775,1036.8232,3656.0
2025-03-06 10:30:00,1037.48,1038.84,1037.48,1037.77,2693.0,1036.1441,1037.5023,1036.1441,1036.4337,2693.0
2025-03-06 10:35:00,1037.75,1039.41,1037.75,1039.3,3183.0,1036.4138,1038.0716,1036.4138,1037.9618,3183.0
2025-03-06 10:40:00,1039.3,1042.94,1039.3,1042.33,15266.0,1037.9618,1041.5971,1037.9618,1040.9879,15266.0
2025-03-06 10:45:00,1042.58,1042.58,1040.04,1041.95,3838.0,1041.2375,1041.2375,1038.7008,1040.6083,3838.0
2025-03-06 10:50:00,1042.35,1042.36,1039.35,1039.72,4859.0,1041.0078,1041.0178,1038.0117,1038.3812,4859.0
2025-03-06 10:55:00,1039.57,1042.54,1038.54,1041.99,10274.0,1038.2314,1041.1976,1037.2027,1040.6483,10274.0
2025-03-06 11:00:00,1042.83,1045.53,1042.2,1044.99,5090.0,1041.4872,1044.1837,1040.858,1043.6444,5090.0
2025-03-06 11:05:00,1044.67,1045.23,1043.07,1045.23,9936.0,1043.3248,1043.8841,1041.7269,1043.8841,9936.0
2025-03-06 11:10:00,1044.61,1045.89,1043.16,1043.64,5198.0,1043.2649,1044.5433,1041.8168,1042.2962,5198.0
2025-03-06 11:15:00,1043.73,1043.73,1042.26,1042.26,1611.0,1042.3861,1042.3861,1040.9179,1040.9179,1611.0
2025-03-06 11:20:00,1041.07,1042.0,1039.46,1040.85,3415.0,1039.7295,1040.6583,1038.1216,1039.5098,3415.0
2025-03-06 11:25:00,1041.81,1041.96,1039.04,1040.94,4288.0,1040.4685,1040.6183,1037.7021,1039.5996,4288.0
2025-03-06 11:30:00,1041.72,1043.12,1041.62,1043.12,3104.0,1040.3786,1041.7768,1040.2788,1041.7768,3104.0
2025-03-06 11:35:00,1042.53,1043.15,1039.62,1039.76,3733.0,1041.1876,1041.8068,1038.2813,1038.4212,3733.0
2025-03-06 11:40:00,1039.59,1041.0,1038.69,1039.56,3697.0,1038.2514,1039.6596,1037.3525,1038.2214,3697.0
2025-03-06 11:45:00,1040.0,1040.3,1038.62,1038.63,1936.0,1038.6609,1038.9605,1037.2826,1037.2926,1936.0
2025-03-06 11:50:00,1037.93,1037.93,1035.0,1036.0,2798.0,1036.5935,1036.5935,1033.6673,1034.666,2798.0
2025-03-06 11:55:00,1035.82,1037.18,1035.0,1036.24,5577.0,1034.4862,1035.8445,1033.6673,1034.9057,5577.0
2025-03-06 12:00:00,1035.99,1036.41,1032.01,1032.67,6953.0,1034.656,1035.0755,1030.6811,1031.3403,6953.0
2025-03-06 12:05:00,1031.93,1032.99,1031.32,1032.94,4057.0,1030.6012,1031.6599,1029.992,1031.6099,4057.0
2025-03-06 12:10:00,1032.71,1032.71,1031.15,1031.9,4071.0,1031.3802,1031.3802,1029.8223,1030.5713,4071.0
2025-03-06 12:15:00,1031.93,1032.52,1031.02,1032.48,1701.0,1030.6012,1031.1905,1029.6924,1031.1505,1701.0
2025-03-06 12:20:00,1032.89,1033.32,1032.0,1032.0,3339.0,1031.56,1031.9895,1030.6712,1030.6712,3339.0
2025-03-06 12:25:00,1031.37,1032.23,1030.53,1031.85,5278.0,1030.042,1030.9009,1029.203,1030.5214,5278.0
2025-03-06 12:30:00,1032.37,1032.97,1030.08,1030.09,4309.0,1031.0407,1031.6399,1028.7536,1028.7636,4309.0
2025-03-06 12:35:00,1030.74,1031.1,1030.3,1030.81,3891.0,1029.4128,1029.7723,1028.9733,1029.4827,3891.0
2025-03-06 12:40:00,1030.92,1032.96,1030.36,1030.94,4284.0,1029.5925,1031.6299,1029.0333,1029.6125,4284.0
2025-03-06 12:45:00,1031.28,1031.4,1030.14,1030.84,1763.0,1029.9521,1030.0719,1028.8136,1029.5127,1763.0
2025-03-06 12:50:00,1030.86,1032.92,1030.55,1032.31,5514.0,1029.5326,1031.59,1029.223,1030.9808,5514.0
2025-03-06 12:55:00,1032.16,1033.47,1031.59,1033.13,3723.0,1030.831,1032.1393,1030.2617,1031.7997,3723.0
2025-03-06 13:00:00,1032.07,1032.34,1031.04,1031.09,3364.0,1030.7411,1031.0107,1029.7124,1029.7623,3364.0
2025-03-06 13:05:00,1030.62,1031.56,1030.4,1031.2,2256.0,1029.2929,1030.2317,1029.0732,1029.8722,2256.0
2025-03-06 13:10:00,1031.83,1031.84,1030.0,1031.06,5388.0,1030.5014,1030.5114,1028.6737,1029.7324,5388.0
2025-03-06 13:15:00,1031.05,1031.43,1030.47,1030.75,1882.0,1029.7224,1030.1019,1029.1431,1029.4228,1882.0
2025-03-06 13:20:00,1030.68,1030.91,1029.5,1029.96,7218.0,1029.3529,1029.5826,1028.1744,1028.6338,7218.0
2025-03-06 13:25:00,1029.96,1029.96,1027.01,1027.01,5981.0,1028.6338,1028.6338,1025.6876,1025.6876,5981.0
2025-03-06 13:30:00,1027.01,1028.87,1027.01,1027.84,4535.0,1025.6876,1027.5452,1025.6876,1026.5165,4535.0
2025-03-06 13:35:00,1028.17,1028.24,1025.41,1025.74,4599.0,1026.8461,1026.916,1024.0896,1024.4192,4599.0
2025-03-06 13:40:00,1025.6,1027.54,1025.3,1026.36,6574.0,1024.2794,1026.2169,1023.9798,1025.0384,6574.0
2025-03-06 13:45:00,1026.34,1028.05,1026.01,1027.9,4511.0,1025.0184,1026.7262,1024.6889,1026.5764,4511.0
2025-03-06 13:50:00,1028.02,1030.42,1027.94,1029.43,2217.0,1026.6963,1029.0932,1026.6164,1028.1045,2217.0
2025-03-06 13:55:00,1029.95,1030.0,1028.54,1029.27,4636.0,1028.6238,1028.6737,1027.2156,1027.9447,4636.0
2025-03-06 14:00:00,1029.41,1029.57,1025.77,1026.27,4590.0,1028.0845,1028.2443,1024.4492,1024.9485,4590.0
2025-03-06 14:05:00,1026.74,1029.36,1026.54,1029.03,6722.0,1025.4179,1028.0346,1025.2182,1027.705,6722.0
2025-03-06 14:10:00,1028.59,1030.7,1028.59,1029.45,2995.0,1027.2655,1029.3728,1027.2655,1028.1244,2995.0
2025-03-06 14:15:00,1030.0,1030.55,1027.22,1027.79,19277.0,1028.6737,1029.223,1025.8973,1026.4666,19277.0
2025-03-06 14:20:00,1027.88,1027.89,1026.49,1027.69,10462.0,1026.5565,1026.5664,1025.1683,1026.3667,10462.0
2025-03-06 14:25:00,1027.31,1027.31,1025.01,1026.39,9052.0,1025.9872,1025.9872,1023.6902,1025.0684,9052.0
2025-03-06 14:30:00,1025.41,1026.78,1025.4,1025.84,13141.0,1024.0896,1025.4579,1024.0797,1024.5191,13141.0
2025-03-06 14:35:00,1026.5,1027.99,1026.2,1026.86,6105.0,1025.1782,1026.6663,1024.8786,1025.5378,6105.0
2025-03-06 14:40:00,1026.9,1028.3,1026.49,1027.0,14672.0,1025.5777,1026.9759,1025.1683,1025.6776,14672.0
2025-03-06 14:45:00,1026.79,1029.62,1026.79,1028.58,32392.0,1025.4679,1028.2942,1025.4679,1027.2556,32392.0
2025-03-06 14:50:00,1028.86,1029.39,1027.52,1027.95,11578.0,1027.5352,1028.0645,1026.1969,1026.6264,11578.0
2025-03-06 14:55:00,1027.53,1029.13,1025.36,1025.49,9850.0,1026.2069,1027.8049,1024.0397,1024.1695,9850.0
2025-03-06 15:00:00,1025.13,1026.16,1023.24,1024.34,25970.0,1023.81,1024.8387,1021.9224,1023.021,25970.0
2025-03-06 15:05:00,1024.01,1024.58,1022.1,1023.35,13349.0,1022.6914,1023.2607,1020.7839,1022.0323,13349.0
2025-03-06 15:10:00,1023.67,1025.04,1022.59,1025.04,9352.0,1022.3519,1023.7201,1021.2733,1023.7201,9352.0
2025-03-06 15:15:00,1025.63,1027.0,1024.7,1025.69,9878.0,1024.3094,1025.6776,1023.3806,1024.3693,9878.0
2025-03-06 15:20:00,1024.93,1025.7,1022.78,1022.87,7975.0,1023.6103,1024.3793,1021.463,1021.5529,7975.0
2025-03-06 15:25:00,1023.22,1025.01,1022.93,1024.5,11417.0,1021.9025,1023.6902,1021.6128,1023.1808,11417.0
2025-03-06 15:30:00,1024.87,1027.74,1024.87,1026.34,12574.0,1023.5503,1026.4166,1023.5503,1025.0184,12574.0
2025-03-06 15:35:00,1026.18,1027.03,1023.91,1024.18,12222.0,1024.8587,1025.7076,1022.5916,1022.8612,12222.0
2025-03-06 15:40:00,1024.63,1025.0,1022.94,1022.94,9634.0,1023.3106,1023.6802,1021.6228,1021.6228,9634.0
2025-03-06 15:45:00,1023.04,1026.38,1022.12,1026.38,15283.0,1021.7227,1025.0584,1020.8039,1025.0584,15283.0
2025-03-06 15:50:00,1026.47,1028.36,1024.46,1024.55,40229.0,1025.1483,1027.0358,1023.1409,1023.2307,40229.0
2025-03-06 15:55:00,1025.13,1027.47,1025.05,1026.99,37134.0,1023.81,1026.147,1023.7301,1025.6676,37134.0
2025-03-07 09:30:00,995.15,1002.42,979.21,981.44,164213.0,993.8686,1001.1292,977.9491,980.1763,164213.0
2025-03-07 09:35:00,981.15,983.38,974.0,978.24,65935.0,979.8866,982.1138,972.7458,976.9804,65935.0
2025-03-07 09:40:00,977.1,987.78,975.83,982.56,62877.0,975.8418,986.5081,974.5735,981.2948,62877.0
2025-03-07 09:45:00,981.93,983.18,975.0,978.3,48205.0,980.6656,981.914,973.7446,977.0403,48205.0
2025-03-07 09:50:00,977.85,980.31,972.56,973.06,56814.0,976.5909,979.0477,971.3077,971.8071,56814.0
2025-03-07 09:55:00,972.5,974.43,970.56,971.18,51040.0,971.2478,973.1753,969.3103,969.9295,51040.0
2025-03-07 10:00:00,971.18,971.5,965.11,967.27,62773.0,969.9295,970.2491,963.8673,966.0245,62773.0
2025-03-07 10:05:00,967.73,971.55,965.11,967.65,42828.0,966.4839,970.299,963.8673,966.404,42828.0
2025-03-07 10:10:00,967.28,969.35,960.53,960.55,54573.0,966.0345,968.1018,959.2932,959.3132,54573.0
2025-03-07 10:15:00,960.87,964.4,958.63,961.04,41937.0,959.6327,963.1582,957.3956,959.8025,41937.0
2025-03-07 10:20:00,961.3,964.14,959.98,963.03,33896.0,960.0622,962.8985,958.7439,961.79,33896.0
2025-03-07 10:25:00,963.03,963.51,959.92,962.38,31139.0,961.79,962.2693,958.684,961.1408,31139.0
2025-03-07 10:30:00,961.93,962.55,956.41,958.21,49179.0,960.6914,961.3106,955.1785,956.9762,49179.0
2025-03-07 10:35:00,958.0,959.06,955.66,959.06,26605.0,956.7664,957.8251,954.4295,957.8251,26605.0
2025-03-07 10:40:00,959.24,959.24,956.0,957.6,29046.0,958.0048,958.0048,954.769,956.367,29046.0
2025-03-07 10:45:00,957.8,962.95,956.5,962.34,24492.0,956.5667,961.7101,955.2684,961.1009,24492.0
2025-03-07 10:50:00,962.59,966.6,960.0,964.2,31276.0,961.3505,965.3554,958.7639,962.9585,31276.0
2025-03-07 10:55:00,964.2,964.59,960.5,963.16,23624.0,962.9585,963.348,959.2632,961.9198,23624.0
2025-03-07 11:00:00,962.43,963.69,961.0,961.5,21769.0,961.1907,962.4491,959.7626,960.2619,21769.0
2025-03-07 11:05:00,961.1,962.76,958.4,959.47,17717.0,959.8625,961.5203,957.1659,958.2345,17717.0
2025-03-07 11:10:00,960.13,960.45,958.8,959.07,12586.0,958.8937,959.2133,957.5654,957.8351,12586.0
2025-03-07 11:15:00,959.07,959.25,957.38,958.01,15654.0,957.8351,958.0148,956.1472,956.7764,15654.0
2025-03-07 11:20:00,958.6,959.52,957.5,957.5,13748.0,957.3657,958.2845,956.2671,956.2671,13748.0
2025-03-07 11:25:00,957.5,958.41,955.72,956.27,25578.0,956.2671,957.1759,954.4894,955.0387,25578.0
2025-03-07 11:30:00,956.88,956.88,954.4,955.45,25286.0,955.6479,955.6479,953.1711,954.2197,25286.0
2025-03-07 11:35:00,955.58,956.3,954.02,956.3,15864.0,954.3496,955.0686,952.7916,955.0686,15864.0
2025-03-07 11:40:00,955.51,955.51,951.53,951.73,21249.0,954.2796,954.2796,950.3048,950.5045,21249.0
2025-03-07 11:45:00,951.84,954.0,951.0,953.87,25728.0,950.6144,952.7716,949.7755,952.6418,25728.0
2025-03-07 11:50:00,953.99,954.04,950.5,951.69,30538.0,952.7616,952.8115,949.2761,950.4646,30538.0
2025-03-07 11:55:00,951.56,955.13,950.91,955.1,31777.0,950.3347,953.9001,949.6856,953.8702,31777.0
2025-03-07 12:00:00,955.38,957.36,953.36,953.36,19258.0,954.1498,956.1273,952.1324,952.1324,19258.0
2025-03-07 12:05:00,953.64,953.64,945.18,946.43,53792.0,952.4121,952.4121,943.9629,945.2113,53792.0
2025-03-07 12:10:00,946.05,948.85,942.91,943.85,27720.0,944.8318,947.6282,941.6959,942.6347,27720.0
2025-03-07 12:15:00,944.37,945.13,942.78,944.16,26473.0,943.154,943.913,941.566,942.9443,26473.0
2025-03-07 12:20:00,944.21,948.96,943.37,946.83,14872.0,942.9942,947.7381,942.1553,945.6108,14872.0
2025-03-07 12:25:00,946.66,948.84,946.0,946.56,17632.0,945.441,947.6182,944.7819,945.3412,17632.0
2025-03-07 12:30:00,946.57,949.89,945.28,948.84,19135.0,945.3512,948.6669,944.0628,947.6182,19135.0
2025-03-07 12:35:00,949.07,952.87,947.79,950.13,19320.0,947.8479,951.643,946.5696,948.9066,19320.0
2025-03-07 12:40:00,949.0,951.93,948.0,951.38,13992.0,947.778,950.7043,946.7793,950.155,13992.0
2025-03-07 12:45:00,952.41,953.67,949.26,950.0,19845.0,951.1836,952.442,948.0377,948.7767,19845.0
2025-03-07 12:50:00,949.98,952.61,949.45,952.57,18536.0,948.7568,951.3834,948.2275,951.3434,18536.0
2025-03-07 12:55:00,952.82,953.25,947.36,947.9,16764.0,951.5931,952.0226,946.1401,946.6794,16764.0
2025-03-07 13:00:00,948.28,950.44,947.18,950.09,17674.0,947.059,949.2162,945.9604,948.8666,17674.0
2025-03-07 13:05:00,950.11,955.93,950.1,953.31,15719.0,948.8866,954.6991,948.8766,952.0825,15719.0
2025-03-07 13:10:00,952.64,953.67,950.74,951.93,13926.0,951.4133,952.442,949.5158,950.7043,13926.0
2025-03-07 13:15:00,951.63,953.71,950.92,953.14,12438.0,950.4046,952.482,949.6956,951.9127,12438.0
2025-03-07 13:20:00,953.49,954.76,952.06,953.59,23216.0,952.2622,953.5306,950.8341,952.3621,23216.0
2025-03-07 13:25:00,952.93,953.59,949.12,949.74,15778.0,951.703,952.3621,947.8979,948.5171,15778.0
2025-03-07 13:30:00,950.22,953.0,950.11,952.68,9013.0,948.9965,951.7729,948.8866,951.4533,9013.0
2025-03-07 13:35:00,952.35,955.76,952.29,955.57,11891.0,951.1237,954.5293,951.0638,954.3396,11891.0
2025-03-07 13:40:00,955.6,956.61,953.34,953.46,7306.0,954.3695,955.3782,952.1124,952.2323,7306.0
2025-03-07 13:45:00,953.89,955.6,953.84,954.64,10231.0,952.6617,954.3695,952.6118,953.4108,10231.0
2025-03-07 13:50:00,954.97,957.01,954.72,956.91,12666.0,953.7403,955.7777,953.4907,955.6778,12666.0
2025-03-07 13:55:00,956.91,957.8,955.54,956.02,8573.0,955.6778,956.5667,954.3096,954.789,8573.0
2025-03-07 14:00:00,956.33,959.0,956.05,958.51,20908.0,955.0986,957.7652,954.819,957.2758,20908.0
2025-03-07 14:05:00,958.51,959.59,956.0,956.5,18256.0,957.2758,958.3544,954.769,955.2684,18256.0
2025-03-07 14:10:00,956.5,956.96,955.05,955.92,10643.0,955.2684,955.7278,953.8202,954.6891,10643.0
2025-03-07 14:15:00,956.47,958.63,955.74,958.19,9159.0,955.2384,957.3956,954.5094,956.9562,9159.0
2025-03-07 14:20:00,958.09,961.35,958.07,961.0,14066.0,956.8563,960.1121,956.8364,959.7626,14066.0
2025-03-07 14:25:00,960.87,961.27,956.92,958.07,9370.0,959.6327,960.0322,955.6878,956.8364,9370.0
2025-03-07 14:30:00,958.54,959.85,957.71,959.2,13872.0,957.3057,958.6141,956.4768,957.9649,13872.0
2025-03-07 14:35:00,959.03,960.43,957.66,959.56,9671.0,957.7951,959.1933,956.4269,958.3244,9671.0
2025-03-07 14:40:00,959.99,960.71,958.45,958.95,14237.0,958.7539,959.473,957.2159,957.7152,14237.0
2025-03-07 14:45:00,958.73,958.96,955.5,955.69,9611.0,957.4955,957.7252,954.2697,954.4594,9611.0
2025-03-07 14:50:00,955.0,956.31,954.53,955.04,10982.0,953.7703,955.0786,953.3009,953.8103,10982.0
2025-03-07 14:55:00,955.5,955.96,954.0,954.4,10545.0,954.2697,954.7291,952.7716,953.1711,10545.0
2025-03-07 15:00:00,954.94,954.94,953.19,954.02,5654.0,953.7104,953.7104,951.9626,952.7916,5654.0
2025-03-07 15:05:00,954.58,958.0,954.07,957.81,11043.0,953.3508,956.7664,952.8415,956.5767,11043.0
2025-03-07 15:10:00,957.4,957.95,956.18,957.3,13245.0,956.1672,956.7165,954.9488,956.0673,13245.0
2025-03-07 15:15:00,957.56,959.42,956.01,957.84,9359.0,956.327,958.1846,954.779,956.6066,9359.0
2025-03-07 15:20:00,958.69,959.25,957.07,957.78,11800.0,957.4556,958.0148,955.8376,956.5467,11800.0
2025-03-07 15:25:00,957.78,959.5,957.78,958.87,9252.0,956.5467,958.2645,956.5467,957.6353,9252.0
2025-03-07 15:30:00,958.88,960.43,958.87,960.28,15204.0,957.6453,959.1933,957.6353,959.0435,15204.0
2025-03-07 15:35:00,960.03,960.9,957.0,957.6,14987.0,958.7938,959.6627,955.7677,956.367,14987.0
2025-03-07 15:40:00,957.6,959.3,956.0,958.86,19169.0,956.367,958.0648,954.769,957.6253,19169.0
2025-03-07 15:45:00,958.57,960.39,958.57,960.27,11961.0,957.3357,959.1534,957.3357,959.0335,11961.0
2025-03-07 15:50:00,959.99,964.2,959.73,964.03,54679.0,958.7539,962.9585,958.4942,962.7887,54679.0
2025-03-07 15:55:00,964.38,965.0,963.31,963.7,86563.0,963.1382,963.7574,962.0696,962.4591,86563.0
2025-03-10 09:30:00,955.47,958.49,950.34,956.27,80132.0,954.2397,957.2558,949.1163,955.0387,80132.0
2025-03-10 09:35:00,957.49,959.66,948.09,948.09,38256.0,956.2571,958.4243,946.8692,946.8692,38256.0
2025-03-10 09:40:00,949.2,951.84,948.1,950.06,27544.0,947.9778,950.6144,946.8792,948.8367,27544.0
2025-03-10 09:45:00,949.59,950.89,943.5,943.85,25002.0,948.3673,949.6656,942.2851,942.6347,25002.0
2025-03-10 09:50:00,943.6,944.9,937.28,938.5,20879.0,942.385,943.6833,936.0731,937.2916,20879.0
2025-03-10 09:55:00,938.3,939.18,935.4,936.96,23993.0,937.0918,937.9707,934.1955,935.7535,23993.0
2025-03-10 10:00:00,936.84,938.21,931.55,932.4,33707.0,935.6337,937.0019,930.3505,931.1994,33707.0
2025-03-10 10:05:00,932.6,937.0,931.77,933.84,30198.0,931.3991,935.7935,930.5702,932.6376,30198.0
2025-03-10 10:10:00,934.0,938.65,932.5,938.35,18769.0,932.7973,937.4414,931.2993,937.1417,18769.0
2025-03-10 10:15:00,936.97,940.5,935.1,940.5,50955.0,935.7635,939.289,933.8959,939.289,50955.0
2025-03-10 10:20:00,940.5,943.46,938.69,941.91,91092.0,939.289,942.2452,937.4813,940.6972,91092.0
2025-03-10 10:25:00,941.13,944.5,940.78,943.32,31130.0,939.9182,943.2838,939.5686,942.1053,31130.0
2025-03-10 10:30:00,944.02,948.0,943.3,945.0,37971.0,942.8044,946.7793,942.0854,943.7832,37971.0
2025-03-10 10:35:00,945.02,946.9,943.5,943.99,21327.0,943.8032,945.6807,942.2851,942.7745,21327.0
2025-03-10 10:40:00,945.28,945.28,941.08,941.57,24723.0,944.0628,944.0628,939.8682,940.3576,24723.0
2025-03-10 10:45:00,941.05,944.53,938.0,944.52,29421.0,939.8383,943.3138,936.7922,943.3038,29421.0
2025-03-10 10:50:00,943.84,945.73,941.94,943.02,17077.0,942.6247,944.5122,940.7271,941.8057,17077.0
2025-03-10 10:55:00,943.01,946.0,941.06,945.26,12618.0,941.7957,944.7819,939.8483,944.0428,12618.0
2025-03-10 11:00:00,945.79,950.5,945.24,949.28,34258.0,944.5722,949.2761,944.0229,948.0577,34258.0
2025-03-10 11:05:00,949.42,954.41,948.68,954.11,33719.0,948.1975,953.1811,947.4584,952.8815,33719.0
2025-03-10 11:10:00,953.71,954.88,948.08,948.95,13633.0,952.482,953.6505,946.8592,947.7281,13633.0
2025-03-10 11:15:00,948.37,949.09,946.5,946.5,14367.0,947.1488,947.8679,945.2813,945.2813,14367.0
2025-03-10 11:20:00,945.75,947.21,943.83,945.37,17588.0,944.5322,945.9903,942.6147,944.1527,17588.0
2025-03-10 11:25:00,945.99,946.97,942.27,943.97,8645.0,944.7719,945.7506,941.0567,942.7545,8645.0
2025-03-10 11:30:00,943.94,946.8,943.34,944.19,11725.0,942.7245,945.5809,942.1253,942.9742,11725.0
2025-03-10 11:35:00,944.17,945.43,943.24,944.03,6790.0,942.9543,944.2126,942.0254,942.8144,6790.0
2025-03-10 11:40:00,942.42,942.74,941.02,941.15,7109.0,941.2065,941.5261,939.8083,939.9381,7109.0
2025-03-10 11:45:00,942.01,943.92,942.01,942.83,14405.0,940.797,942.7046,940.797,941.616,14405.0
2025-03-10 11:50:00,942.83,942.83,939.42,940.79,9942.0,941.616,941.616,938.2104,939.5786,9942.0
2025-03-10 11:55:00,941.08,942.45,940.0,942.37,13244.0,939.8682,941.2365,938.7896,941.1566,13244.0
2025-03-10 12:00:00,941.15,943.2,940.0,940.02,5280.0,939.9381,941.9855,938.7896,938.8096,5280.0
2025-03-10 12:05:00,940.01,940.72,937.0,938.5,22895.0,938.7996,939.5087,935.7935,937.2916,22895.0
2025-03-10 12:10:00,938.37,938.69,937.05,938.12,11681.0,937.1617,937.4813,935.8434,936.912,11681.0
2025-03-10 12:15:00,938.23,938.72,935.61,936.23,13122.0,937.0219,937.5113,934.4053,935.0245,13122.0
2025-03-10 12:20:00,935.66,937.03,935.0,936.71,12570.0,934.4552,935.8234,933.7961,935.5039,12570.0
2025-03-10 12:25:00,936.59,937.51,935.0,937.17,20406.0,935.384,936.3028,933.7961,935.9633,20406.0
2025-03-10 12:30:00,936.74,939.61,935.86,938.75,13057.0,935.5338,938.4001,934.655,937.5412,13057.0
2025-03-10 12:35:00,938.46,938.46,935.61,935.61,10531.0,937.2516,937.2516,934.4053,934.4053,10531.0
2025-03-10 12:40:00,936.43,939.28,936.42,938.25,7858.0,935.2242,938.0705,935.2142,937.0419,7858.0
2025-03-10 12:45:00,938.77,941.5,938.72,940.4,10449.0,937.5612,940.2877,937.5113,939.1891,10449.0
2025-03-10 12:50:00,940.11,940.74,939.16,939.78,4700.0,938.8995,939.5287,937.9507,938.5699,4700.0
2025-03-10 12:55:00,939.47,941.0,938.59,938.59,7418.0,938.2603,939.7883,937.3814,937.3814,7418.0
2025-03-10 13:00:00,938.76,940.09,938.24,938.38,8185.0,937.5512,938.8795,937.0319,937.1717,8185.0
2025-03-10 13:05:00,938.83,938.83,937.05,937.22,9179.0,937.6211,937.6211,935.8434,936.0132,9179.0
2025-03-10 13:10:00,937.0,939.74,936.9,938.82,6808.0,935.7935,938.53,935.6936,937.6111,6808.0
2025-03-10 13:15:00,938.9,940.35,938.65,939.99,8047.0,937.691,939.1392,937.4414,938.7796,8047.0
2025-03-10 13:20:00,939.89,941.73,939.69,940.0,14364.0,938.6798,940.5174,938.48,938.7896,14364.0
2025-03-10 13:25:00,939.27,940.44,939.27,939.65,6668.0,938.0606,939.2291,938.0606,938.4401,6668.0
2025-03-10 13:30:00,939.23,939.48,936.95,936.97,6736.0,938.0206,938.2703,935.7435,935.7635,6736.0
2025-03-10 13:35:00,937.51,937.52,934.34,934.84,26460.0,936.3028,936.3128,933.1369,933.6363,26460.0
2025-03-10 13:40:00,935.1,935.35,933.35,933.35,13729.0,933.8959,934.1456,932.1482,932.1482,13729.0
2025-03-10 13:45:00,933.82,934.33,931.28,931.39,37084.0,932.6176,933.1269,930.0808,930.1907,37084.0
2025-03-10 13:50:00,931.33,931.42,928.84,930.52,38908.0,930.1308,930.2207,927.644,929.3218,38908.0
2025-03-10 13:55:00,930.48,933.32,930.47,932.28,7872.0,929.2819,932.1182,929.2719,931.0796,7872.0
2025-03-10 14:00:00,932.73,933.8,931.65,932.55,11934.0,931.529,932.5976,930.4504,931.3492,11934.0
2025-03-10 14:05:00,933.22,934.95,933.06,933.7,13333.0,932.0183,933.7461,931.8586,932.4977,13333.0
2025-03-10 14:10:00,934.33,934.89,933.21,934.43,23488.0,933.1269,933.6862,932.0084,933.2268,23488.0
2025-03-10 14:15:00,934.43,936.11,934.35,935.0,10753.0,933.2268,934.9046,933.1469,933.7961,10753.0
2025-03-10 14:20:00,934.68,937.0,934.66,936.38,6713.0,933.4765,935.7935,933.4565,935.1743,6713.0
2025-03-10 14:25:00,936.03,936.04,933.79,934.43,8977.0,934.8247,934.8347,932.5876,933.2268,8977.0
2025-03-10 14:30:00,934.65,935.62,934.5,935.17,7292.0,933.4465,934.4153,933.2967,933.9658,7292.0
2025-03-10 14:35:00,935.18,935.22,932.88,933.59,9792.0,933.9758,934.0158,931.6788,932.3879,9792.0
2025-03-10 14:40:00,932.98,933.82,931.0,931.0,16157.0,931.7787,932.6176,929.8012,929.8012,16157.0
2025-03-10 14:45:00,931.35,934.0,931.35,932.92,8972.0,930.1508,932.7973,930.1508,931.7187,8972.0
2025-03-10 14:50:00,933.27,934.24,931.86,932.22,7320.0,932.0683,933.037,930.6601,931.0196,7320.0
2025-03-10 14:55:00,932.26,932.26,929.96,930.0,10398.0,931.0596,931.0596,928.7625,928.8025,10398.0
2025-03-10 15:00:00,929.4,930.49,927.84,928.13,14609.0,928.2033,929.2919,926.6453,926.9349,14609.0
2025-03-10 15:05:00,928.35,929.04,926.14,926.52,15401.0,927.1546,927.8437,924.9475,925.327,15401.0
2025-03-10 15:10:00,926.62,927.84,924.03,927.32,39342.0,925.4268,926.6453,922.8402,926.1259,39342.0
2025-03-10 15:15:00,926.91,930.28,926.87,929.73,11935.0,925.7165,929.0821,925.6765,928.5328,11935.0
2025-03-10 15:20:00,929.73,933.44,929.6,932.4,16515.0,928.5328,932.2381,928.403,931.1994,16515.0
2025-03-10 15:25:00,932.16,937.8,932.16,934.24,23623.0,930.9597,936.5925,930.9597,933.037,23623.0
2025-03-10 15:30:00,934.37,936.46,934.32,936.18,14620.0,933.1669,935.2542,933.1169,934.9745,14620.0
2025-03-10 15:35:00,936.36,937.02,932.86,935.22,14317.0,935.1543,935.8135,931.6588,934.0158,14317.0
2025-03-10 15:40:00,935.7,935.7,930.53,932.08,14235.0,934.4952,934.4952,929.3318,930.8798,14235.0
2025-03-10 15:45:00,932.04,934.24,932.01,933.83,14692.0,930.8399,933.037,930.8099,932.6276,14692.0
2025-03-10 15:50:00,934.58,936.1,932.0,932.9,35065.0,933.3766,934.8946,930.7999,931.6988,35065.0
2025-03-10 15:55:00,933.65,935.0,933.08,934.53,77055.0,932.4478,933.7961,931.8785,933.3267,77055.0
2025-03-11 09:30:00,931.0,932.0,921.2,927.31,69227.0,929.8012,930.7999,920.0138,926.116,69227.0
2025-03-11 09:35:00,926.82,931.61,923.55,929.64,30298.0,925.6266,930.4104,922.3608,928.443,30298.0
2025-03-11 09:40:00,928.28,929.35,925.84,928.08,13557.0,927.0847,928.1533,924.6479,926.885,13557.0
2025-03-11 09:45:00,928.17,932.84,927.13,931.77,15292.0,926.9749,931.6388,925.9362,930.5702,15292.0
2025-03-11 09:50:00,931.24,933.0,929.3,930.95,17212.0,930.0409,931.7986,928.1034,929.7513,17212.0
2025-03-11 09:55:00,930.54,931.8,927.48,930.0,15672.0,929.3418,930.6002,926.2857,928.8025,15672.0
2025-03-11 10:00:00,929.24,932.55,924.0,925.68,25948.0,928.0435,931.3492,922.8102,924.4881,25948.0
2025-03-11 10:05:00,925.5,933.0,925.49,932.47,19580.0,924.3083,931.7986,924.2983,931.2693,19580.0
2025-03-11 10:10:00,932.18,932.18,927.21,927.96,11530.0,930.9797,930.9797,926.0161,926.7651,11530.0
2025-03-11 10:15:00,927.5,930.23,926.96,928.0,19184.0,926.3057,929.0322,925.7664,926.8051,19184.0
2025-03-11 10:20:00,927.87,928.98,925.0,925.72,15719.0,926.6752,927.7838,923.8089,924.528,15719.0
2025-03-11 10:25:00,925.27,925.49,922.26,924.5,20343.0,924.0786,924.2983,921.0725,923.3096,20343.0
2025-03-11 10:30:00,924.74,926.61,922.85,924.9,12964.0,923.5493,925.4169,921.6617,923.7091,12964.0
2025-03-11 10:35:00,925.86,928.5,925.31,926.57,7799.0,924.6678,927.3044,924.1185,925.3769,7799.0
2025-03-11 10:40:00,926.57,927.3,924.54,925.39,9199.0,925.3769,926.106,923.3495,924.1984,9199.0
2025-03-11 10:45:00,925.82,927.67,924.25,924.63,15325.0,924.6279,926.4755,923.0599,923.4394,15325.0
2025-03-11 10:50:00,924.82,928.49,924.7,928.49,14789.0,923.6292,927.2944,923.5093,927.2944,14789.0
2025-03-11 10:55:00,927.96,928.5,925.19,925.19,6340.0,926.7651,927.3044,923.9987,923.9987,6340.0
2025-03-11 11:00:00,924.86,927.06,924.04,926.02,8513.0,923.6691,925.8663,922.8502,924.8276,8513.0
2025-03-11 11:05:00,926.34,931.0,926.33,930.01,14026.0,925.1472,929.8012,925.1372,928.8125,14026.0
2025-03-11 11:10:00,931.33,933.48,931.08,931.65,10094.0,930.1308,932.278,929.8811,930.4504,10094.0
2025-03-11 11:15:00,931.65,934.14,930.88,933.68,26592.0,930.4504,932.9372,929.6814,932.4778,26592.0
2025-03-11 11:20:00,934.35,934.61,931.39,931.59,6447.0,933.1469,933.4066,930.1907,930.3904,6447.0
2025-03-11 11:25:00,931.87,933.0,930.43,931.4,19175.0,930.6701,931.7986,929.2319,930.2007,19175.0
2025-03-11 11:30:00,931.63,934.17,930.98,933.66,5261.0,930.4304,932.9671,929.7812,932.4578,5261.0
2025-03-11 11:35:00,932.5,934.56,931.58,934.55,6732.0,931.2993,933.3566,930.3805,933.3466,6732.0
2025-03-11 11:40:00,934.05,936.27,934.04,935.65,5003.0,932.8473,935.0644,932.8373,934.4452,5003.0
2025-03-11 11:45:00,935.73,935.74,933.44,934.85,4377.0,934.5251,934.5351,932.2381,933.6463,4377.0
2025-03-11 11:50:00,935.0,935.82,933.79,935.23,20619.0,933.7961,934.615,932.5876,934.0258,20619.0
2025-03-11 11:55:00,935.39,935.67,931.56,931.98,13644.0,934.1856,934.4652,930.3605,930.7799,13644.0
2025-03-11 12:00:00,931.34,932.73,930.37,930.37,16640.0,930.1408,931.529,929.172,929.172,16640.0
2025-03-11 12:05:00,930.0,931.16,929.4,929.98,5682.0,928.8025,929.961,928.2033,928.7825,5682.0
2025-03-11 12:10:00,930.03,930.68,929.0,929.55,5191.0,928.8325,929.4816,927.8038,928.3531,5191.0
2025-03-11 12:15:00,929.38,930.03,928.47,928.88,5867.0,928.1833,928.8325,927.2745,927.6839,5867.0
2025-03-11 12:20:00,929.03,931.48,928.5,930.14,9177.0,927.8337,930.2806,927.3044,928.9423,9177.0
2025-03-11 12:25:00,929.54,931.78,929.47,930.47,6320.0,928.3431,930.5802,928.2732,929.2719,6320.0
2025-03-11 12:30:00,930.47,931.25,929.69,930.31,10730.0,929.2719,930.0509,928.4929,929.1121,10730.0
2025-03-11 12:35:00,930.18,930.45,927.57,927.57,6689.0,928.9823,929.2519,926.3756,926.3756,6689.0
2025-03-11 12:40:00,927.48,929.46,927.01,927.88,4484.0,926.2857,928.2632,925.8163,926.6852,4484.0
2025-03-11 12:45:00,927.88,928.83,927.05,927.92,3486.0,926.6852,927.634,925.8563,926.7252,3486.0
2025-03-11 12:50:00,928.38,928.76,926.33,927.3,6418.0,927.1846,927.5641,925.1372,926.106,6418.0
2025-03-11 12:55:00,927.51,928.02,926.61,927.48,7880.0,926.3157,926.825,925.4169,926.2857,7880.0
2025-03-11 13:00:00,927.71,927.72,925.33,925.33,4424.0,926.5154,926.5254,924.1385,924.1385,4424.0
2025-03-11 13:05:00,925.76,926.21,924.44,924.54,9163.0,924.568,925.0174,923.2497,923.3495,9163.0
2025-03-11 13:10:00,924.39,925.85,924.06,925.38,9327.0,923.1997,924.6578,922.8701,924.1884,9327.0
2025-03-11 13:15:00,925.54,928.39,925.06,927.02,8332.0,924.3482,927.1946,923.8689,925.8263,8332.0
2025-03-11 13:20:00,927.34,927.34,923.47,923.47,11758.0,926.1459,926.1459,922.2809,922.2809,11758.0
2025-03-11 13:25:00,923.48,924.09,922.62,923.04,14506.0,922.2909,922.9001,921.432,921.8515,14506.0
2025-03-11 13:30:00,923.01,925.97,922.87,925.34,13154.0,921.8215,924.7777,921.6817,924.1485,13154.0
2025-03-11 13:35:00,926.0,926.05,923.52,924.25,4800.0,924.8076,924.8576,922.3308,923.0599,4800.0
2025-03-11 13:40:00,924.33,925.66,924.05,925.65,5765.0,923.1398,924.4681,922.8602,924.4581,5765.0
2025-03-11 13:45:00,924.65,927.45,924.65,926.31,5862.0,923.4594,926.2558,923.4594,925.1172,5862.0
2025-03-11 13:50:00,926.7,927.31,925.51,925.89,5438.0,925.5067,926.116,924.3183,924.6978,5438.0
2025-03-11 13:55:00,925.79,926.38,924.27,925.73,8879.0,924.5979,925.1872,923.0799,924.538,8879.0
2025-03-11 14:00:00,925.84,931.28,925.66,929.53,22782.0,924.6479,930.0808,924.4681,928.3331,22782.0
2025-03-11 14:05:00,929.77,930.78,929.02,929.03,15731.0,928.5728,929.5815,927.8238,927.8337,15731.0
2025-03-11 14:10:00,929.87,931.04,929.48,930.47,7191.0,928.6727,929.8412,928.2832,929.2719,7191.0
2025-03-11 14:15:00,930.47,931.27,929.5,930.26,6162.0,929.2719,930.0709,928.3031,929.0622,6162.0
2025-03-11 14:20:00,930.77,934.67,930.76,933.41,16062.0,929.5715,933.4665,929.5615,932.2081,16062.0
2025-03-11 14:25:00,932.91,933.44,931.38,931.75,11605.0,931.7087,932.2381,930.1807,930.5502,11605.0
2025-03-11 14:30:00,931.5,932.85,930.16,931.83,14765.0,930.3006,931.6488,928.9623,930.6301,14765.0
2025-03-11 14:35:00,931.5,932.71,931.34,932.24,12148.0,930.3006,931.509,930.1408,931.0396,12148.0
2025-03-11 14:40:00,932.54,935.36,932.24,935.28,9148.0,931.3392,934.1556,931.0396,934.0757,9148.0
2025-03-11 14:45:00,935.42,936.0,933.65,934.37,7807.0,934.2155,934.7948,932.4478,933.1669,7807.0
2025-03-11 14:50:00,934.79,938.0,934.68,937.01,16014.0,933.5863,936.7922,933.4765,935.8035,16014.0
2025-03-11 14:55:00,937.42,937.42,935.53,935.53,8500.0,936.2129,936.2129,934.3254,934.3254,8500.0
2025-03-11 15:00:00,935.77,936.67,934.02,935.4,5034.0,934.5651,935.4639,932.8173,934.1955,5034.0
2025-03-11 15:05:00,935.6,937.33,935.0,936.75,9239.0,934.3953,936.1231,933.7961,935.5438,9239.0
2025-03-11 15:10:00,936.18,936.18,934.33,934.47,7625.0,934.9745,934.9745,933.1269,933.2667,7625.0
2025-03-11 15:15:00,934.17,934.91,933.0,934.17,8415.0,932.9671,933.7062,931.7986,932.9671,8415.0
2025-03-11 15:20:00,934.08,935.92,933.0,933.0,7538.0,932.8772,934.7149,931.7986,931.7986,7538.0
2025-03-11 15:25:00,932.82,934.53,932.75,933.69,4091.0,931.6189,933.3267,931.549,932.4877,4091.0
2025-03-11 15:30:00,934.11,935.62,933.33,933.96,14870.0,932.9072,934.4153,932.1282,932.7574,14870.0
2025-03-11 15:35:00,934.29,936.0,933.7,933.8,8771.0,933.087,934.7948,932.4977,932.5976,8771.0
2025-03-11 15:40:00,933.53,934.32,932.74,933.71,9289.0,932.328,933.1169,931.539,932.5077,9289.0
2025-03-11 15:45:00,933.9,934.71,932.58,934.17,9496.0,932.6975,933.5064,931.3792,932.9671,9496.0
2025-03-11 15:50:00,934.47,934.47,930.67,931.95,27029.0,933.2667,933.2667,929.4716,930.75,27029.0
2025-03-11 15:55:00,931.22,931.62,929.65,929.86,63165.0,930.0209,930.4204,928.4529,928.6627,63165.0
2025-03-12 09:30:00,937.7,941.0,934.8,937.08,66041.0,936.4926,939.7883,933.5963,935.8734,66041.0
2025-03-12 09:35:00,937.08,942.0,936.87,940.5,20365.0,935.8734,940.787,935.6636,939.289,20365.0
2025-03-12 09:40:00,941.17,942.0,935.5,937.19,16831.0,939.9581,940.787,934.2954,935.9832,16831.0
2025-03-12 09:45:00,937.07,941.36,937.06,941.35,14666.0,935.8634,940.1479,935.8534,940.1379,14666.0
2025-03-12 09:50:00,941.45,943.79,940.31,940.31,19571.0,940.2378,942.5747,939.0992,939.0992,19571.0
2025-03-12 09:55:00,940.31,941.32,935.01,937.13,9365.0,939.0992,940.1079,933.806,935.9233,9365.0
2025-03-12 10:00:00,936.41,938.64,935.79,936.51,11671.0,935.2042,937.4314,934.585,935.3041,11671.0
2025-03-12 10:05:00,937.02,944.38,937.02,943.12,10502.0,935.8135,943.164,935.8135,941.9056,10502.0
2025-03-12 10:10:00,943.12,943.22,939.26,939.97,13959.0,941.9056,942.0055,938.0506,938.7597,13959.0
2025-03-12 10:15:00,939.25,940.32,937.59,940.16,12879.0,938.0406,939.1092,936.3827,938.9494,12879.0
2025-03-12 10:20:00,939.16,940.72,938.41,938.74,6296.0,937.9507,939.5087,937.2017,937.5312,6296.0
2025-03-12 10:25:00,938.33,943.43,938.33,941.96,10476.0,937.1218,942.2152,937.1218,940.7471,10476.0
2025-03-12 10:30:00,941.62,942.3,937.0,937.5,13739.0,940.4075,941.0867,935.7935,936.2928,13739.0
2025-03-12 10:35:00,937.25,938.45,936.27,937.9,15659.0,936.0432,937.2416,935.0644,936.6923,15659.0
2025-03-12 10:40:00,937.13,937.71,934.34,934.79,12678.0,935.9233,936.5026,933.1369,933.5863,12678.0
2025-03-12 10:45:00,934.3,935.36,930.59,930.71,10785.0,933.097,934.1556,929.3917,929.5116,10785.0
2025-03-12 10:50:00,930.59,932.12,930.02,931.89,7137.0,929.3917,930.9198,928.8225,930.6901,7137.0
2025-03-12 10:55:00,931.81,931.81,928.42,928.43,13793.0,930.6102,930.6102,927.2245,927.2345,13793.0
2025-03-12 11:00:00,928.7,928.7,925.81,926.07,12412.0,927.5042,927.5042,924.6179,924.8776,12412.0
2025-03-12 11:05:00,927.16,927.9,925.03,925.03,4213.0,925.9662,926.7052,923.8389,923.8389,4213.0
2025-03-12 11:10:00,925.24,926.52,924.61,925.27,6945.0,924.0486,925.327,923.4194,924.0786,6945.0
2025-03-12 11:15:00,925.66,926.82,924.02,925.47,9629.0,924.4681,925.6266,922.8302,924.2783,9629.0
2025-03-12 11:20:00,925.1,926.04,923.25,925.46,6958.0,923.9088,924.8476,922.0612,924.2683,6958.0
2025-03-12 11:25:00,925.9,926.44,925.3,925.82,2880.0,924.7078,925.2471,924.1085,924.6279,2880.0
2025-03-12 11:30:00,926.65,927.24,925.92,927.24,3640.0,925.4568,926.046,924.7277,926.046,3640.0
2025-03-12 11:35:00,927.37,928.55,927.28,927.65,6439.0,926.1759,927.3544,926.086,926.4555,6439.0
2025-03-12 11:40:00,927.67,928.5,927.29,927.84,5382.0,926.4755,927.3044,926.096,926.6453,5382.0
2025-03-12 11:45:00,927.0,928.96,927.0,928.69,3378.0,925.8064,927.7638,925.8064,927.4942,3378.0
2025-03-12 11:50:00,928.5,930.11,928.47,929.46,4987.0,927.3044,928.9124,927.2745,928.2632,4987.0
2025-03-12 11:55:00,929.2,929.46,926.75,928.22,6853.0,928.0035,928.2632,925.5567,927.0248,6853.0
2025-03-12 12:00:00,928.52,930.34,928.39,929.0,5083.0,927.3244,929.1421,927.1946,927.8038,5083.0
2025-03-12 12:05:00,929.0,930.99,928.96,930.69,2972.0,927.8038,929.7912,927.7638,929.4916,2972.0
2025-03-12 12:10:00,930.79,933.0,930.72,932.97,8293.0,929.5915,931.7986,929.5216,931.7687,8293.0
2025-03-12 12:15:00,933.39,934.3,932.17,932.17,8945.0,932.1881,933.097,930.9697,930.9697,8945.0
2025-03-12 12:20:00,932.67,934.29,932.67,933.9,6642.0,931.4691,933.087,931.4691,932.6975,6642.0
2025-03-12 12:25:00,933.51,934.19,932.42,932.42,3928.0,932.308,932.9871,931.2194,931.2194,3928.0
2025-03-12 12:30:00,933.58,934.8,933.18,934.63,4935.0,932.3779,933.5963,931.9784,933.4265,4935.0
2025-03-12 12:35:00,935.0,935.48,934.0,934.0,2586.0,933.7961,934.2754,932.7973,932.7973,2586.0
2025-03-12 12:40:00,933.75,933.8,931.71,932.28,6244.0,932.5477,932.5976,930.5103,931.0796,6244.0
2025-03-12 12:45:00,931.74,934.39,931.74,934.36,3420.0,930.5403,933.1868,930.5403,933.1569,3420.0
2025-03-12 12:50:00,934.36,934.93,932.69,932.95,4192.0,933.1569,933.7261,931.489,931.7487,4192.0
2025-03-12 12:55:00,933.5,933.9,931.74,931.75,4692.0,932.298,932.6975,930.5403,930.5502,4692.0
2025-03-12 13:00:00,931.44,932.45,930.65,930.81,3104.0,930.2406,931.2493,929.4517,929.6115,3104.0
2025-03-12 13:05:00,930.8,931.55,930.28,931.53,2897.0,929.6015,930.3505,929.0821,930.3305,2897.0
2025-03-12 13:10:00,931.11,931.71,930.0,931.51,4617.0,929.9111,930.5103,928.8025,930.3106,4617.0
2025-03-12 13:15:00,931.71,933.82,931.0,933.82,4764.0,930.5103,932.6176,929.8012,932.6176,4764.0
2025-03-12 13:20:00,933.28,934.25,933.27,933.81,1058.0,932.0783,933.047,932.0683,932.6076,1058.0
2025-03-12 13:25:00,933.72,934.11,933.15,933.72,2505.0,932.5177,932.9072,931.9484,932.5177,2505.0
2025-03-12 13:30:00,933.95,935.23,933.95,934.71,4020.0,932.7474,934.0258,932.7474,933.5064,4020.0
2025-03-12 13:35:00,934.53,935.15,933.25,933.25,3070.0,933.3267,933.9459,932.0483,932.0483,3070.0
2025-03-12 13:40:00,933.35,934.22,933.12,934.05,2241.0,932.1482,933.0171,931.9185,932.8473,2241.0
2025-03-12 13:45:00,933.84,934.53,932.3,932.3,3101.0,932.6376,933.3267,931.0995,931.0995,3101.0
2025-03-12 13:50:00,932.45,932.45,930.82,930.82,5948.0,931.2493,931.2493,929.6214,929.6214,5948.0
2025-03-12 13:55:00,930.7,930.7,929.0,929.27,18653.0,929.5016,929.5016,927.8038,928.0734,18653.0
2025-03-12 14:00:00,930.12,930.7,928.86,929.29,6776.0,928.9223,929.5016,927.664,928.0934,6776.0
2025-03-12 14:05:00,929.73,929.9,927.03,927.4,11557.0,928.5328,928.7026,925.8363,926.2058,11557.0
2025-03-12 14:10:00,927.57,930.46,927.56,930.46,18856.0,926.3756,929.2619,926.3656,929.2619,18856.0
2025-03-12 14:15:00,929.69,929.8,927.91,928.85,4640.0,928.4929,928.6028,926.7152,927.654,4640.0
2025-03-12 14:20:00,929.03,929.14,927.68,928.74,1596.0,927.8337,927.9436,926.4855,927.5441,1596.0
2025-03-12 14:25:00,928.3,928.85,927.62,928.5,4777.0,927.1047,927.654,926.4256,927.3044,4777.0
2025-03-12 14:30:00,928.43,929.0,928.11,928.56,7078.0,927.2345,927.8038,926.9149,927.3644,7078.0
2025-03-12 14:35:00,928.67,929.9,928.4,929.09,2494.0,927.4742,928.7026,927.2046,927.8937,2494.0
2025-03-12 14:40:00,929.5,931.2,929.49,930.71,3032.0,928.3031,930.001,928.2932,929.5116,3032.0
2025-03-12 14:45:00,930.71,932.53,930.71,931.81,3484.0,929.5116,931.3292,929.5116,930.6102,3484.0
2025-03-12 14:50:00,931.49,931.89,930.49,930.54,5850.0,930.2906,930.6901,929.2919,929.3418,5850.0
2025-03-12 14:55:00,930.21,932.14,929.43,932.13,3519.0,929.0122,930.9397,928.2332,930.9298,3519.0
2025-03-12 15:00:00,932.13,932.13,929.47,929.48,3924.0,930.9298,930.9298,928.2732,928.2832,3924.0
2025-03-12 15:05:00,929.62,930.63,929.2,930.26,7456.0,928.423,929.4317,928.0035,929.0622,7456.0
2025-03-12 15:10:00,930.25,930.72,929.2,929.2,3710.0,929.0522,929.5216,928.0035,928.0035,3710.0
2025-03-12 15:15:00,929.27,930.09,928.34,929.62,5813.0,928.0734,928.8924,927.1446,928.423,5813.0
2025-03-12 15:20:00,930.46,930.47,927.45,929.04,6305.0,929.2619,929.2719,926.2558,927.8437,6305.0
2025-03-12 15:25:00,929.42,929.42,928.3,928.57,9168.0,928.2232,928.2232,927.1047,927.3743,9168.0
2025-03-12 15:30:00,928.59,929.43,928.0,928.43,16000.0,927.3943,928.2332,926.8051,927.2345,16000.0
2025-03-12 15:35:00,928.01,928.28,926.64,927.13,12761.0,926.8151,927.0847,925.4468,925.9362,12761.0
2025-03-12 15:40:00,927.26,928.29,927.0,928.03,8239.0,926.066,927.0947,925.8064,926.835,8239.0
2025-03-12 15:45:00,928.06,928.49,926.45,928.09,12219.0,926.865,927.2944,925.2571,926.895,12219.0
2025-03-12 15:50:00,927.86,929.43,926.21,929.24,20626.0,926.6653,928.2332,925.0174,928.0435,20626.0
2025-03-12 15:55:00,928.61,929.24,926.36,927.06,37205.0,927.4143,928.0435,925.1672,925.8663,37205.0
2025-03-13 09:30:00,922.0,923.5,914.09,915.12,70428.0,920.8128,922.3109,912.913,913.9417,70428.0
2025-03-13 09:35:00,914.72,914.72,909.12,909.93,28114.0,913.5422,913.5422,907.9494,908.7583,28114.0
2025-03-13 09:40:00,909.21,909.51,905.55,908.11,22285.0,908.0393,908.3389,904.384,906.9407,22285.0
2025-03-13 09:45:00,907.59,907.61,904.72,905.85,32625.0,906.4214,906.4413,903.555,904.6836,32625.0
2025-03-13 09:50:00,905.97,906.96,902.44,902.45,15884.0,904.8034,905.7922,901.278,901.288,15884.0
2025-03-13 09:55:00,902.45,903.7,901.1,903.01,22976.0,901.288,902.5364,899.9397,901.8472,22976.0
2025-03-13 10:00:00,903.37,905.71,900.9,904.0,24331.0,902.2068,904.5438,899.74,902.836,24331.0
2025-03-13 10:05:00,905.0,906.44,904.06,905.75,22838.0,903.8347,905.2728,902.8959,904.5837,22838.0
2025-03-13 10:10:00,906.02,908.89,904.73,908.59,14585.0,904.8534,907.7197,903.565,907.4201,14585.0
2025-03-13 10:15:00,908.35,908.6,907.01,907.5,27717.0,907.1804,907.4301,905.8421,906.3315,27717.0
2025-03-13 10:20:00,907.22,907.91,905.44,906.2,18571.0,906.0518,906.7409,904.2741,905.0331,18571.0
2025-03-13 10:25:00,906.2,908.13,903.64,903.9,26763.0,905.0331,906.9607,902.4764,902.7361,26763.0
2025-03-13 10:30:00,903.92,906.47,903.91,904.85,14458.0,902.7561,905.3028,902.7461,903.6849,14458.0
2025-03-13 10:35:00,905.18,906.03,902.39,902.4,13643.0,904.0145,904.8634,901.228,901.238,13643.0
2025-03-13 10:40:00,902.72,902.85,900.84,902.3,18701.0,901.5576,901.6875,899.68,901.1382,18701.0
2025-03-13 10:45:00,902.53,903.03,900.9,901.7,6353.0,901.3679,901.8672,899.74,900.5389,6353.0
2025-03-13 10:50:00,901.81,903.08,901.4,901.84,15548.0,900.6488,901.9172,900.2393,900.6788,15548.0
2025-03-13 10:55:00,901.7,901.95,897.5,898.19,41719.0,900.5389,900.7886,896.3443,897.0335,41719.0
2025-03-13 11:00:00,898.49,900.79,898.01,899.7,34505.0,897.3331,899.6301,896.8537,898.5415,34505.0
2025-03-13 11:05:00,899.4,900.17,896.85,896.85,16279.0,898.2419,899.0109,895.6952,895.6952,16279.0
2025-03-13 11:10:00,896.92,897.56,895.68,896.46,18945.0,895.7651,896.4043,894.5267,895.3057,18945.0
2025-03-13 11:15:00,896.23,897.02,895.15,897.0,15411.0,895.076,895.865,893.9974,895.845,15411.0
2025-03-13 11:20:00,896.98,897.39,895.19,895.98,12558.0,895.825,896.2345,894.0373,894.8263,12558.0
2025-03-13 11:25:00,895.66,896.02,893.53,894.66,37089.0,894.5067,894.8662,892.3795,893.508,37089.0
2025-03-13 11:30:00,894.63,895.99,893.8,895.05,12744.0,893.478,894.8363,892.6491,893.8975,12744.0
2025-03-13 11:35:00,894.83,895.1,891.87,892.76,21521.0,893.6778,893.9474,890.7216,891.6104,21521.0
2025-03-13 11:40:00,892.38,896.0,892.38,894.61,11241.0,891.2309,894.8463,891.2309,893.4581,11241.0
2025-03-13 11:45:00,894.85,896.34,894.08,895.86,9141.0,893.6978,895.1858,892.9287,894.7065,9141.0
2025-03-13 11:50:00,895.64,896.13,893.72,894.54,14111.0,894.4867,894.9761,892.5692,893.3882,14111.0
2025-03-13 11:55:00,894.75,894.75,893.0,893.29,14098.0,893.5979,893.5979,891.8501,892.1398,14098.0
2025-03-13 12:00:00,893.58,896.2,893.58,896.08,17863.0,892.4294,895.046,892.4294,894.9262,17863.0
2025-03-13 12:05:00,896.5,897.17,894.03,896.51,10264.0,895.3456,896.0148,892.8788,895.3556,10264.0
2025-03-13 12:10:00,897.15,897.15,894.71,895.39,8318.0,895.9948,895.9948,893.5579,894.2371,8318.0
2025-03-13 12:15:00,894.72,895.52,894.64,895.07,3523.0,893.5679,894.3669,893.488,893.9175,3523.0
2025-03-13 12:20:00,894.93,895.85,894.01,894.01,6172.0,893.7777,894.6965,892.8588,892.8588,6172.0
2025-03-13 12:25:00,894.06,894.78,893.41,894.57,12055.0,892.9088,893.6278,892.2596,893.4181,12055.0
2025-03-13 12:30:00,894.0,895.91,893.5,895.91,8295.0,892.8489,894.7564,892.3495,894.7564,8295.0
2025-03-13 12:35:00,895.36,896.8,894.9,896.67,8174.0,894.2071,895.6452,893.7477,895.5154,8174.0
2025-03-13 12:40:00,896.79,898.06,895.63,895.75,12430.0,895.6353,896.9036,894.4768,894.5966,12430.0
2025-03-13 12:45:00,895.83,896.1,893.31,893.95,5689.0,894.6765,894.9461,892.1597,892.7989,5689.0
2025-03-13 12:50:00,893.79,894.47,893.04,893.75,4897.0,892.6391,893.3182,891.8901,892.5992,4897.0
2025-03-13 12:55:00,893.75,894.09,893.0,893.38,13894.0,892.5992,892.9387,891.8501,892.2296,13894.0
2025-03-13 13:00:00,893.89,895.45,893.39,895.45,12018.0,892.739,894.297,892.2396,894.297,12018.0
2025-03-13 13:05:00,895.49,895.9,893.12,894.5,12252.0,894.3369,894.7464,891.97,893.3482,12252.0
2025-03-13 13:10:00,894.08,894.58,893.12,893.12,10125.0,892.9287,893.4281,891.97,891.97,10125.0
2025-03-13 13:15:00,892.85,892.95,891.51,891.99,12489.0,891.7003,891.8002,890.3621,890.8414,12489.0
2025-03-13 13:20:00,892.45,893.22,892.38,892.38,4328.0,891.3008,892.0699,891.2309,891.2309,4328.0
2025-03-13 13:25:00,892.57,893.14,891.88,892.93,10013.0,891.4207,891.99,890.7316,891.7802,10013.0
2025-03-13 13:30:00,892.26,892.52,890.7,891.45,11406.0,891.1111,891.3708,889.5531,890.3021,11406.0
2025-03-13 13:35:00,891.45,891.72,890.28,891.54,16019.0,890.3021,890.5718,889.1336,890.392,16019.0
2025-03-13 13:40:00,891.03,892.57,891.02,891.1,13084.0,889.8827,891.4207,889.8727,889.9526,13084.0
2025-03-13 13:45:00,891.45,891.5,889.52,890.22,16651.0,890.3021,890.3521,888.3746,889.0737,16651.0
2025-03-13 13:50:00,890.21,891.9,890.2,891.65,9775.0,889.0637,890.7516,889.0537,890.5019,9775.0
2025-03-13 13:55:00,891.53,891.75,890.08,890.39,11221.0,890.382,890.6017,888.9339,889.2435,11221.0
2025-03-13 14:00:00,890.62,892.8,890.61,892.11,11059.0,889.4732,891.6504,889.4632,890.9613,11059.0
2025-03-13 14:05:00,892.11,892.94,891.88,892.42,10934.0,890.9613,891.7902,890.7316,891.2709,10934.0
2025-03-13 14:10:00,892.21,893.37,891.71,893.05,11483.0,891.0612,892.2197,890.5618,891.9001,11483.0
2025-03-13 14:15:00,892.82,892.87,891.21,892.61,9482.0,891.6704,891.7203,890.0624,891.4606,9482.0
2025-03-13 14:20:00,892.0,893.0,891.87,892.8,7512.0,890.8514,891.8501,890.7216,891.6504,7512.0
2025-03-13 14:25:00,893.2,893.47,891.52,892.4,8647.0,892.0499,892.3195,890.372,891.2509,8647.0
2025-03-13 14:30:00,892.45,894.47,891.83,894.11,9406.0,891.3008,893.3182,890.6816,892.9587,9406.0
2025-03-13 14:35:00,893.73,894.47,893.01,893.33,10156.0,892.5792,893.3182,891.8601,892.1797,10156.0
2025-03-13 14:40:00,893.63,895.55,893.1,895.54,6879.0,892.4793,894.3969,891.95,894.3869,6879.0
2025-03-13 14:45:00,895.42,895.9,894.6,895.9,8944.0,894.267,894.7464,893.4481,894.7464,8944.0
2025-03-13 14:50:00,895.3,895.67,893.17,894.78,8180.0,894.1472,894.5167,892.0199,893.6278,8180.0
2025-03-13 14:55:00,894.7,895.26,893.3,894.85,5763.0,893.5479,894.1072,892.1498,893.6978,5763.0
2025-03-13 15:00:00,894.85,895.51,893.35,893.93,5541.0,893.6978,894.3569,892.1997,892.7789,5541.0
2025-03-13 15:05:00,893.5,894.59,893.06,893.83,5080.0,892.3495,893.4381,891.9101,892.6791,5080.0
2025-03-13 15:10:00,893.81,894.67,893.23,894.67,11037.0,892.6591,893.518,892.0798,893.518,11037.0
2025-03-13 15:15:00,894.01,895.34,894.0,894.5,8654.0,892.8588,894.1871,892.8489,893.3482,8654.0
2025-03-13 15:20:00,894.9,894.9,893.05,893.55,9766.0,893.7477,893.7477,891.9001,892.3994,9766.0
2025-03-13 15:25:00,893.24,893.7,891.02,891.51,9928.0,892.0898,892.5492,889.8727,890.3621,9928.0
2025-03-13 15:30:00,891.78,892.7,891.22,892.7,10448.0,890.6317,891.5505,890.0724,891.5505,10448.0
2025-03-13 15:35:00,892.48,892.85,891.04,891.67,6845.0,891.3308,891.7003,889.8927,890.5219,6845.0
2025-03-13 15:40:00,891.63,893.0,891.18,892.3,14486.0,890.4819,891.8501,890.0325,891.151,14486.0
2025-03-13 15:45:00,892.11,893.33,891.1,891.1,17882.0,890.9613,892.1797,889.9526,889.9526,17882.0
2025-03-13 15:50:00,890.9,890.9,887.72,888.09,49207.0,889.7528,889.7528,886.5769,886.9465,49207.0
2025-03-13 15:55:00,887.83,891.26,887.47,890.85,76654.0,886.6868,890.1124,886.3273,889.7029,76654.0
2025-03-14 09:30:00,891.81,892.73,884.69,887.43,94613.0,890.6617,891.5805,883.5508,886.2873,94613.0
2025-03-14 09:35:00,886.23,887.83,881.56,885.62,34628.0,885.0889,886.6868,880.4249,884.4796,34628.0
2025-03-14 09:40:00,885.5,892.61,885.49,892.6,41568.0,884.3598,891.4606,884.3498,891.4507,41568.0
2025-03-14 09:45:00,891.47,892.76,885.82,887.15,15795.0,890.3221,891.6104,884.6794,886.0077,15795.0
2025-03-14 09:50:00,886.55,891.01,886.36,890.83,18853.0,885.4084,889.8627,885.2187,889.6829,18853.0
2025-03-14 09:55:00,890.83,893.27,890.0,890.26,25810.0,889.6829,892.1198,888.854,889.1137,25810.0
2025-03-14 10:00:00,890.01,890.78,886.71,888.56,32553.0,888.864,889.633,885.5682,887.4159,32553.0
2025-03-14 10:05:00,888.73,892.5,888.1,888.15,16934.0,887.5856,891.3508,886.9564,887.0064,16934.0
2025-03-14 10:10:00,888.15,890.33,887.36,888.58,20640.0,887.0064,889.1836,886.2174,887.4358,20640.0
2025-03-14 10:15:00,888.39,890.46,888.0,889.47,32892.0,887.2461,889.3134,886.8566,888.3247,32892.0
2025-03-14 10:20:00,888.97,889.48,887.08,889.42,16320.0,887.8253,888.3347,885.9378,888.2747,16320.0
2025-03-14 10:25:00,889.48,889.54,887.52,888.26,10463.0,888.3347,888.3946,886.3772,887.1162,10463.0
2025-03-14 10:30:00,888.31,889.55,887.57,888.33,6870.0,887.1662,888.4046,886.4271,887.1862,6870.0
2025-03-14 10:35:00,888.41,890.49,888.0,890.08,13661.0,887.266,889.3434,886.8566,888.9339,13661.0
2025-03-14 10:40:00,890.08,891.73,889.38,891.5,13546.0,888.9339,890.5818,888.2348,890.3521,13546.0
2025-03-14 10:45:00,891.61,893.8,891.6,893.09,16321.0,890.4619,892.6491,890.4519,891.94,16321.0
2025-03-14 10:50:00,893.32,895.41,893.32,894.34,19141.0,892.1697,894.257,892.1697,893.1884,19141.0
2025-03-14 10:55:00,893.84,897.5,893.22,897.5,22781.0,892.6891,896.3443,892.0699,896.3443,22781.0
2025-03-14 11:00:00,897.63,899.68,897.16,897.49,20904.0,896.4742,898.5215,896.0048,896.3344,20904.0
2025-03-14 11:05:00,897.49,898.19,895.99,897.14,12852.0,896.3344,897.0335,894.8363,895.9848,12852.0
2025-03-14 11:10:00,896.9,898.4,895.14,896.03,14814.0,895.7451,897.2432,893.9874,894.8762,14814.0
2025-03-14 11:15:00,896.21,898.42,896.21,897.3,11508.0,895.056,897.2632,895.056,896.1446,11508.0
2025-03-14 11:20:00,897.67,897.95,896.72,897.52,9741.0,896.5141,896.7938,895.5653,896.3643,9741.0
2025-03-14 11:25:00,897.2,897.76,896.5,896.83,13994.0,896.0447,896.604,895.3456,895.6752,13994.0
2025-03-14 11:30:00,896.83,899.6,896.0,899.1,26357.0,895.6752,898.4416,894.8463,897.9423,26357.0
2025-03-14 11:35:00,899.44,900.67,898.76,900.67,14063.0,898.2818,899.5103,897.6027,899.5103,14063.0
2025-03-14 11:40:00,900.12,901.09,899.75,901.04,18614.0,898.961,899.9297,898.5914,899.8798,18614.0
2025-03-14 11:45:00,901.49,902.04,899.99,901.41,12660.0,900.3292,900.8785,898.8311,900.2493,12660.0
2025-03-14 11:50:00,901.35,901.79,900.53,901.79,11557.0,900.1894,900.6288,899.3704,900.6288,11557.0
2025-03-14 11:55:00,901.05,902.46,900.53,901.95,8133.0,899.8898,901.298,899.3704,900.7886,8133.0
2025-03-14 12:00:00,902.27,903.0,900.88,901.02,15896.0,901.1082,901.8373,899.72,899.8598,15896.0
2025-03-14 12:05:00,900.95,902.0,900.39,900.78,11208.0,899.7899,900.8385,899.2306,899.6201,11208.0
2025-03-14 12:10:00,900.71,900.78,899.88,900.03,6971.0,899.5502,899.6201,898.7213,898.8711,6971.0
2025-03-14 12:15:00,900.3,901.17,899.6,900.93,10393.0,899.1407,900.0096,898.4416,899.7699,10393.0
2025-03-14 12:20:00,900.93,902.82,900.92,902.13,20179.0,899.7699,901.6575,899.7599,900.9684,20179.0
2025-03-14 12:25:00,902.15,902.75,900.37,900.58,7627.0,900.9884,901.5876,899.2106,899.4204,7627.0
2025-03-14 12:30:00,900.58,901.43,899.89,900.46,7402.0,899.4204,900.2693,898.7313,899.3005,7402.0
2025-03-14 12:35:00,900.93,903.0,900.71,901.87,12959.0,899.7699,901.8373,899.5502,900.7087,12959.0
2025-03-14 12:40:00,901.81,904.0,901.54,903.38,12493.0,900.6488,902.836,900.3791,902.2168,12493.0
2025-03-14 12:45:00,903.65,904.23,902.72,904.16,6515.0,902.4864,903.0657,901.5576,902.9958,6515.0
2025-03-14 12:50:00,903.97,904.9,903.52,904.35,6784.0,902.806,903.7348,902.3566,903.1855,6784.0
2025-03-14 12:55:00,904.36,905.15,904.17,904.74,14619.0,903.1955,903.9845,903.0058,903.575,14619.0
2025-03-14 13:00:00,904.67,906.89,904.42,905.0,14085.0,903.5051,905.7223,903.2554,903.8347,14085.0
2025-03-14 13:05:00,905.0,906.86,904.4,906.02,10776.0,903.8347,905.6923,903.2355,904.8534,10776.0
2025-03-14 13:10:00,906.0,906.06,904.9,905.44,9072.0,904.8334,904.8933,903.7348,904.2741,9072.0
2025-03-14 13:15:00,905.16,906.25,904.53,904.53,7899.0,903.9945,905.0831,903.3653,903.3653,7899.0
2025-03-14 13:20:00,904.84,906.39,904.83,905.67,8207.0,903.6749,905.2229,903.6649,904.5038,8207.0
2025-03-14 13:25:00,905.84,906.95,905.68,905.91,14206.0,904.6736,905.7822,904.5138,904.7435,14206.0
2025-03-14 13:30:00,905.08,906.22,904.41,904.83,6953.0,903.9146,905.0531,903.2454,903.6649,6953.0
2025-03-14 13:35:00,904.83,905.66,904.42,905.21,7196.0,903.6649,904.4938,903.2554,904.0444,7196.0
2025-03-14 13:40:00,905.62,905.62,903.99,904.0,3973.0,904.4539,904.4539,902.826,902.836,3973.0
2025-03-14 13:45:00,904.13,904.53,903.76,904.5,5938.0,902.9658,903.3653,902.5963,903.3353,5938.0
2025-03-14 13:50:00,904.28,905.28,904.21,904.39,4053.0,903.1156,904.1143,903.0457,903.2255,4053.0
2025-03-14 13:55:00,904.33,904.85,903.82,903.82,4378.0,903.1655,903.6849,902.6562,902.6562,4378.0
2025-03-14 14:00:00,903.9,904.52,903.64,904.52,6116.0,902.7361,903.3553,902.4764,903.3553,6116.0
2025-03-14 14:05:00,904.57,905.97,904.17,904.41,7716.0,903.4052,904.8034,903.0058,903.2454,7716.0
2025-03-14 14:10:00,904.65,904.65,902.66,902.66,4155.0,903.4851,903.4851,901.4977,901.4977,4155.0
2025-03-14 14:15:00,902.67,904.12,902.38,903.81,9157.0,901.5077,902.9558,901.2181,902.6462,9157.0
2025-03-14 14:20:00,903.63,904.0,903.06,903.46,10760.0,902.4665,902.836,901.8972,902.2967,10760.0
2025-03-14 14:25:00,903.49,904.85,903.47,903.61,4187.0,902.3266,903.6849,902.3067,902.4465,4187.0
2025-03-14 14:30:00,903.61,905.2,903.6,904.56,7803.0,902.4465,904.0344,902.4365,903.3953,7803.0
2025-03-14 14:35:00,904.47,904.86,903.82,904.45,8251.0,903.3054,903.6949,902.6562,903.2854,8251.0
2025-03-14 14:40:00,904.75,905.35,903.9,903.9,5381.0,903.585,904.1842,902.7361,902.7361,5381.0
2025-03-14 14:45:00,904.04,904.69,904.03,904.06,9882.0,902.8759,903.5251,902.8659,902.8959,9882.0
2025-03-14 14:50:00,904.34,905.15,903.89,904.25,13886.0,903.1755,903.9845,902.7261,903.0857,13886.0
2025-03-14 14:55:00,904.08,904.54,903.91,904.12,7110.0,902.9159,903.3753,902.7461,902.9558,7110.0
2025-03-14 15:00:00,904.05,905.0,903.77,904.27,13703.0,902.8859,903.8347,902.6063,903.1056,13703.0
2025-03-14 15:05:00,904.36,905.23,904.22,904.93,9367.0,903.1955,904.0644,903.0557,903.7648,9367.0
2025-03-14 15:10:00,904.89,905.6,904.47,905.52,7889.0,903.7248,904.4339,903.3054,904.354,7889.0
2025-03-14 15:15:00,905.07,905.31,904.05,904.44,6453.0,903.9046,904.1443,902.8859,903.2754,6453.0
2025-03-14 15:20:00,904.44,904.49,903.55,904.1,7022.0,903.2754,903.3253,902.3866,902.9358,7022.0
2025-03-14 15:25:00,904.1,904.9,903.62,903.99,7283.0,902.9358,903.7348,902.4565,902.826,7283.0
2025-03-14 15:30:00,904.08,904.22,902.97,902.97,5282.0,902.9159,903.0557,901.8073,901.8073,5282.0
2025-03-14 15:35:00,903.35,903.48,902.61,903.38,9164.0,902.1868,902.3166,901.4478,902.2168,9164.0
2025-03-14 15:40:00,903.01,904.33,902.9,904.33,9530.0,901.8472,903.1655,901.7374,903.1655,9530.0
2025-03-14 15:45:00,904.42,905.54,903.37,905.54,10594.0,903.2554,904.374,902.2068,904.374,10594.0
2025-03-14 15:50:00,905.07,905.72,903.37,905.33,32235.0,903.9046,904.5538,902.2068,904.1643,32235.0
2025-03-14 15:55:00,905.36,905.37,903.16,903.57,67019.0,904.1942,904.2042,901.9971,902.4065,67019.0
2025-03-17 09:30:00,901.63,904.06,899.62,899.68,67547.0,900.469,902.8959,898.4616,898.5215,67547.0
2025-03-17 09:35:00,899.46,905.32,898.0,904.27,28856.0,898.3018,904.1543,896.8437,903.1056,28856.0
2025-03-17 09:40:00,904.2,909.73,904.2,908.52,23353.0,903.0357,908.5586,903.0357,907.3502,23353.0
2025-03-17 09:45:00,909.03,910.65,906.31,906.31,21532.0,907.8595,909.4774,905.143,905.143,21532.0
2025-03-17 09:50:00,906.44,909.0,906.25,908.46,11404.0,905.2728,907.8295,905.0831,907.2902,11404.0
2025-03-17 09:55:00,908.3,909.7,907.7,909.04,11017.0,907.1304,908.5286,906.5312,907.8695,11017.0
2025-03-17 10:00:00,909.11,909.11,904.01,905.0,12348.0,907.9394,907.9394,902.846,903.8347,12348.0
2025-03-17 10:05:00,905.32,907.07,905.0,907.07,7156.0,904.1543,905.902,903.8347,905.902,7156.0
2025-03-17 10:10:00,907.94,909.16,907.0,908.82,10472.0,906.7709,907.9893,905.8321,907.6498,10472.0
2025-03-17 10:15:00,909.25,909.38,906.72,906.97,3306.0,908.0792,908.209,905.5525,905.8022,3306.0
2025-03-17 10:20:00,906.92,907.35,905.54,905.79,6738.0,905.7522,906.1817,904.374,904.6237,6738.0
2025-03-17 10:25:00,905.8,905.8,903.87,903.87,11689.0,904.6337,904.6337,902.7061,902.7061,11689.0
2025-03-17 10:30:00,903.83,903.94,902.0,902.51,9735.0,902.6662,902.7761,900.8385,901.3479,9735.0
2025-03-17 10:35:00,902.77,906.5,902.76,905.78,5225.0,901.6076,905.3328,901.5976,904.6137,5225.0
2025-03-17 10:40:00,905.94,908.4,905.08,908.38,6658.0,904.7735,907.2303,903.9146,907.2103,6658.0
2025-03-17 10:45:00,908.09,908.09,906.09,907.08,4115.0,906.9207,906.9207,904.9233,905.912,4115.0
2025-03-17 10:50:00,906.84,907.0,905.0,905.1,3599.0,905.6723,905.8321,903.8347,903.9346,3599.0
2025-03-17 10:55:00,904.93,904.93,904.0,904.5,3746.0,903.7648,903.7648,902.836,903.3353,3746.0
2025-03-17 11:00:00,904.51,906.17,904.51,905.77,4390.0,903.3453,905.0032,903.3453,904.6037,4390.0
2025-03-17 11:05:00,905.86,906.07,905.18,905.47,6540.0,904.6936,904.9033,904.0145,904.3041,6540.0
2025-03-17 11:10:00,905.42,906.67,904.8,906.29,2699.0,904.2541,905.5025,903.6349,905.123,2699.0
2025-03-17 11:15:00,906.77,909.0,905.86,908.25,5041.0,905.6024,907.8295,904.6936,907.0805,5041.0
2025-03-17 11:20:00,908.76,909.09,907.87,908.5,5210.0,907.5898,907.9194,906.701,907.3302,5210.0
2025-03-17 11:25:00,908.75,909.29,907.79,907.79,9703.0,907.5799,908.1192,906.6211,906.6211,9703.0
2025-03-17 11:30:00,907.81,908.5,905.0,905.02,5271.0,906.6411,907.3302,903.8347,903.8547,5271.0
2025-03-17 11:35:00,905.68,906.55,905.07,905.75,2462.0,904.5138,905.3827,903.9046,904.5837,2462.0
2025-03-17 11:40:00,905.84,906.5,905.54,905.59,3588.0,904.6736,905.3328,904.374,904.4239,3588.0
2025-03-17 11:45:00,905.9,907.85,905.88,907.85,3457.0,904.7335,906.681,904.7136,906.681,3457.0
2025-03-17 11:50:00,908.04,908.72,907.38,908.05,2480.0,906.8708,907.5499,906.2116,906.8808,2480.0
2025-03-17 11:55:00,908.22,908.49,908.14,908.15,2276.0,907.0505,907.3202,906.9706,906.9806,2276.0
2025-03-17 12:00:00,908.42,908.42,906.88,907.8,4580.0,907.2503,907.2503,905.7123,906.6311,4580.0
2025-03-17 12:05:00,907.74,908.44,907.53,908.14,3461.0,906.5712,907.2703,906.3614,906.9706,3461.0
2025-03-17 12:10:00,907.84,909.04,907.64,909.03,2028.0,906.671,907.8695,906.4713,907.8595,2028.0
2025-03-17 12:15:00,908.93,909.38,907.86,907.86,6768.0,907.7596,908.209,906.691,906.691,6768.0
2025-03-17 12:20:00,907.78,908.09,907.0,907.86,2821.0,906.6111,906.9207,905.8321,906.691,2821.0
2025-03-17 12:25:00,907.64,907.73,907.4,907.73,1364.0,906.4713,906.5612,906.2316,906.5612,1364.0
2025-03-17 12:30:00,907.03,909.14,906.92,908.84,5595.0,905.8621,907.9694,905.7522,907.6697,5595.0
2025-03-17 12:35:00,908.7,909.47,908.7,909.46,3602.0,907.5299,908.2989,907.5299,908.2889,3602.0
2025-03-17 12:40:00,909.2,909.2,908.0,908.68,2833.0,908.0293,908.0293,906.8308,907.5099,2833.0
2025-03-17 12:45:00,908.82,909.65,907.96,909.65,4808.0,907.6498,908.4787,906.7909,908.4787,4808.0
2025-03-17 12:50:00,910.0,910.28,909.32,910.03,17509.0,908.8282,909.1079,908.1491,908.8582,17509.0
2025-03-17 12:55:00,910.0,910.59,909.74,909.93,8501.0,908.8282,909.4175,908.5686,908.7583,8501.0
2025-03-17 13:00:00,909.93,910.47,909.51,909.82,3786.0,908.7583,909.2976,908.3389,908.6485,3786.0
2025-03-17 13:05:00,909.77,911.0,909.52,911.0,10611.0,908.5985,909.827,908.3489,909.827,10611.0
2025-03-17 13:10:00,910.98,911.69,910.75,911.44,17495.0,909.807,910.5161,909.5773,910.2664,17495.0
2025-03-17 13:15:00,911.78,912.51,911.77,912.42,5273.0,910.606,911.335,910.596,911.2451,5273.0
2025-03-17 13:20:00,912.54,912.7,911.6,911.92,8451.0,911.365,911.5248,910.4262,910.7458,8451.0
2025-03-17 13:25:00,911.92,913.56,911.91,913.38,8464.0,910.7458,912.3837,910.7358,912.2039,8464.0
2025-03-17 13:30:00,913.15,914.13,912.91,914.13,2620.0,911.9742,912.9529,911.7345,912.9529,2620.0
2025-03-17 13:35:00,914.18,915.47,914.03,915.28,6869.0,913.0029,914.2912,912.8531,914.1015,6869.0
2025-03-17 13:40:00,915.28,916.85,915.27,916.85,7540.0,914.1015,915.6694,914.0915,915.6694,7540.0
2025-03-17 13:45:00,916.67,917.13,915.97,916.43,8478.0,915.4897,915.9491,914.7906,915.25,8478.0
2025-03-17 13:50:00,916.73,917.46,916.69,917.0,7213.0,915.5496,916.2786,915.5096,915.8192,7213.0
2025-03-17 13:55:00,916.82,917.58,916.41,917.16,7185.0,915.6395,916.3985,915.23,915.979,7185.0
2025-03-17 14:00:00,917.08,919.33,916.96,918.5,8101.0,915.8991,918.1462,915.7793,917.3173,8101.0
2025-03-17 14:05:00,918.53,919.19,918.19,918.44,4070.0,917.3473,918.0064,917.0077,917.2574,4070.0
2025-03-17 14:10:00,918.37,920.24,918.07,920.07,7791.0,917.1875,919.0551,916.8879,918.8853,7791.0
2025-03-17 14:15:00,920.07,922.23,920.07,921.55,7067.0,918.8853,921.0425,918.8853,920.3634,7067.0
2025-03-17 14:20:00,921.78,921.9,920.5,921.9,11139.0,920.5931,920.7129,919.3147,920.7129,11139.0
2025-03-17 14:25:00,921.95,923.39,921.5,921.72,10591.0,920.7629,922.201,920.3134,920.5332,10591.0
2025-03-17 14:30:00,921.75,922.99,921.67,922.71,8105.0,920.5631,921.8015,920.4832,921.5219,8105.0
2025-03-17 14:35:00,922.4,922.68,920.92,922.27,6216.0,921.2123,921.4919,919.7342,921.0824,6216.0
2025-03-17 14:40:00,922.12,922.58,921.11,922.21,6009.0,920.9326,921.3921,919.9239,921.0225,6009.0
2025-03-17 14:45:00,921.7,922.34,921.55,921.92,5423.0,920.5132,921.1524,920.3634,920.7329,5423.0
2025-03-17 14:50:00,922.31,922.69,921.35,921.35,6083.0,921.1224,921.5019,920.1636,920.1636,6083.0
2025-03-17 14:55:00,921.48,921.9,920.55,920.94,6655.0,920.2935,920.7129,919.3647,919.7542,6655.0
2025-03-17 15:00:00,920.5,920.62,919.18,919.4,7486.0,919.3147,919.4346,917.9964,918.2161,7486.0
2025-03-17 15:05:00,919.07,920.92,919.07,919.48,7902.0,917.8866,919.7342,917.8866,918.296,7902.0
2025-03-17 15:10:00,919.95,919.95,919.02,919.38,4120.0,918.7654,918.7654,917.8366,918.1962,4120.0
2025-03-17 15:15:00,919.85,920.61,919.69,920.35,6084.0,918.6656,919.4246,918.5058,919.1649,6084.0
2025-03-17 15:20:00,920.45,921.05,919.67,919.68,4748.0,919.2648,919.864,918.4858,918.4958,4748.0
2025-03-17 15:25:00,920.07,920.34,919.5,919.9,2344.0,918.8853,919.1549,918.316,918.7155,2344.0
2025-03-17 15:30:00,920.0,920.57,919.62,919.71,10324.0,918.8154,919.3846,918.4359,918.5257,10324.0
2025-03-17 15:35:00,919.68,921.19,919.6,920.97,12784.0,918.4958,920.0038,918.4159,919.7841,12784.0
2025-03-17 15:40:00,920.87,921.2,920.22,920.71,7852.0,919.6843,920.0138,919.0351,919.5245,7852.0
2025-03-17 15:45:00,920.58,920.98,919.72,920.25,5060.0,919.3946,919.7941,918.5357,919.0651,5060.0
2025-03-17 15:50:00,920.31,920.39,917.84,918.13,27552.0,919.125,919.2049,916.6582,916.9478,27552.0
2025-03-17 15:55:00,917.55,919.09,916.6,916.66,64260.0,916.3685,917.9065,915.4198,915.4797,64260.0
2025-03-18 09:30:00,913.0,917.56,911.6,911.78,33015.0,911.8244,916.3785,910.4262,910.606,33015.0
2025-03-18 09:35:00,911.0,912.4,908.91,910.9,13270.0,909.827,911.2252,907.7397,909.7271,13270.0
2025-03-18 09:40:00,910.47,913.35,908.0,908.54,10578.0,909.2976,912.1739,906.8308,907.3701,10578.0
2025-03-18 09:45:00,907.0,907.02,904.8,905.13,14299.0,905.8321,905.8521,903.6349,903.9645,14299.0
2025-03-18 09:50:00,904.92,905.81,902.5,902.86,14882.0,903.7548,904.6436,901.3379,901.6974,14882.0
2025-03-18 09:55:00,902.75,902.91,899.12,899.12,17647.0,901.5876,901.7474,897.9623,897.9623,17647.0
2025-03-18 10:00:00,899.0,900.03,896.83,900.03,30573.0,897.8424,898.8711,895.6752,898.8711,30573.0
2025-03-18 10:05:00,900.98,903.15,899.14,901.08,16564.0,899.8199,901.9871,897.9822,899.9197,16564.0
2025-03-18 10:10:00,901.35,902.08,900.38,900.38,4873.0,900.1894,900.9184,899.2206,899.2206,4873.0
2025-03-18 10:15:00,901.01,901.41,899.83,899.83,11202.0,899.8498,900.2493,898.6713,898.6713,11202.0
2025-03-18 10:20:00,899.92,903.12,899.06,902.42,7527.0,898.7612,901.9571,897.9023,901.258,7527.0
2025-03-18 10:25:00,902.78,902.78,900.7,901.87,6615.0,901.6175,901.6175,899.5402,900.7087,6615.0
2025-03-18 10:30:00,901.49,903.78,901.29,903.01,13959.0,900.3292,902.6163,900.1295,901.8472,13959.0
2025-03-18 10:35:00,903.32,905.63,903.04,905.22,40986.0,902.1569,904.4639,901.8772,904.0544,40986.0
2025-03-18 10:40:00,905.63,906.71,903.59,903.8,35784.0,904.4639,905.5425,902.4265,902.6362,35784.0
2025-03-18 10:45:00,904.63,905.44,903.62,905.44,34816.0,903.4652,904.2741,902.4565,904.2741,34816.0
2025-03-18 10:50:00,905.02,906.96,905.02,906.32,8273.0,903.8547,905.7922,903.8547,905.153,8273.0
2025-03-18 10:55:00,906.23,908.0,905.78,906.19,17051.0,905.0631,906.8308,904.6137,905.0232,17051.0
2025-03-18 11:00:00,905.5,905.5,902.65,903.25,2887.0,904.334,904.334,901.4877,902.0869,2887.0
2025-03-18 11:05:00,903.16,904.77,901.35,904.42,5270.0,901.9971,903.605,900.1894,903.2554,5270.0
2025-03-18 11:10:00,904.42,905.2,904.09,904.97,3864.0,903.2554,904.0344,902.9259,903.8047,3864.0
2025-03-18 11:15:00,904.5,906.8,904.29,906.73,29693.0,903.3353,905.6324,903.1256,905.5625,29693.0
2025-03-18 11:20:00,906.53,906.6,904.9,905.72,14261.0,905.3627,905.4326,903.7348,904.5538,14261.0
2025-03-18 11:25:00,905.74,906.62,905.36,905.4,2044.0,904.5737,905.4526,904.1942,904.2342,2044.0
2025-03-18 11:30:00,904.8,905.44,904.47,905.22,3871.0,903.6349,904.2741,903.3054,904.0544,3871.0
2025-03-18 11:35:00,904.38,905.06,904.26,904.58,4490.0,903.2155,903.8946,903.0956,903.4152,4490.0
2025-03-18 11:40:00,904.63,904.64,901.62,902.01,6332.0,903.4652,903.4752,900.459,900.8485,6332.0
2025-03-18 11:45:00,902.19,902.82,901.63,902.17,5300.0,901.0283,901.6575,900.469,901.0083,5300.0
2025-03-18 11:50:00,902.15,902.47,901.31,901.42,6546.0,900.9884,901.3079,900.1494,900.2593,6546.0
2025-03-18 11:55:00,901.0,901.21,900.32,900.68,7738.0,899.8398,900.0496,899.1607,899.5202,7738.0
2025-03-18 12:00:00,901.03,902.14,900.69,901.7,8320.0,899.8698,900.9784,899.5302,900.5389,8320.0
2025-03-18 12:05:00,901.66,901.95,901.0,901.19,2564.0,900.499,900.7886,899.8398,900.0296,2564.0
2025-03-18 12:10:00,901.19,902.57,901.18,902.22,5635.0,900.0296,901.4078,900.0196,901.0583,5635.0
2025-03-18 12:15:00,902.27,902.55,901.57,901.7,2068.0,901.1082,901.3878,900.4091,900.5389,2068.0
2025-03-18 12:20:00,902.25,903.31,902.02,903.31,1543.0,901.0882,902.1469,900.8585,902.1469,1543.0
2025-03-18 12:25:00,903.59,904.26,903.32,903.79,2282.0,902.4265,903.0956,902.1569,902.6262,2282.0
2025-03-18 12:30:00,903.79,904.27,902.05,902.05,4629.0,902.6262,903.1056,900.8885,900.8885,4629.0
2025-03-18 12:35:00,902.0,902.37,901.36,901.73,7550.0,900.8385,901.2081,900.1994,900.5689,7550.0
2025-03-18 12:40:00,901.8,901.8,899.95,900.0,7040.0,900.6388,900.6388,898.7912,898.8411,7040.0
2025-03-18 12:45:00,900.24,900.73,899.73,900.73,5484.0,899.0808,899.5702,898.5715,899.5702,5484.0
2025-03-18 12:50:00,900.01,900.72,899.51,900.25,4642.0,898.8511,899.5602,898.3518,899.0908,4642.0
2025-03-18 12:55:00,900.0,900.68,899.78,899.99,4511.0,898.8411,899.5202,898.6214,898.8311,4511.0
2025-03-18 13:00:00,899.68,901.27,899.67,900.91,3694.0,898.5215,900.1095,898.5116,899.75,3694.0
2025-03-18 13:05:00,900.84,900.91,899.5,899.96,2801.0,899.68,899.75,898.3418,898.8012,2801.0
2025-03-18 13:10:00,900.0,901.04,900.0,900.57,3137.0,898.8411,899.8798,898.8411,899.4104,3137.0
2025-03-18 13:15:00,900.6,901.0,899.0,900.14,4657.0,899.4404,899.8398,897.8424,898.9809,4657.0
2025-03-18 13:20:00,900.24,900.61,899.6,900.19,2108.0,899.0808,899.4503,898.4416,899.0309,2108.0
2025-03-18 13:25:00,900.04,900.57,899.5,899.68,9320.0,898.8811,899.4104,898.3418,898.5215,9320.0
2025-03-18 13:30:00,900.17,900.78,899.59,900.01,10351.0,899.0109,899.6201,898.4317,898.8511,10351.0
2025-03-18 13:35:00,900.2,901.94,900.01,901.11,12206.0,899.0409,900.7786,898.8511,899.9497,12206.0
2025-03-18 13:40:00,900.75,900.92,900.25,900.37,3940.0,899.5902,899.7599,899.0908,899.2106,3940.0
2025-03-18 13:45:00,900.63,901.87,900.45,901.31,5249.0,899.4703,900.7087,899.2905,900.1494,5249.0
2025-03-18 13:50:00,900.98,901.53,900.81,901.47,2038.0,899.8199,900.3692,899.6501,900.3092,2038.0
2025-03-18 13:55:00,901.01,901.01,900.18,900.72,7863.0,899.8498,899.8498,899.0209,899.5602,7863.0
2025-03-18 14:00:00,900.72,901.12,899.68,899.68,15440.0,899.5602,899.9597,898.5215,898.5215,15440.0
2025-03-18 14:05:00,899.98,900.22,899.37,900.07,4357.0,898.8212,899.0608,898.2119,898.911,4357.0
2025-03-18 14:10:00,900.03,900.03,899.35,899.62,2948.0,898.8711,898.8711,898.192,898.4616,2948.0
2025-03-18 14:15:00,899.83,900.45,899.59,900.16,3829.0,898.6713,899.2905,898.4317,899.0009,3829.0
2025-03-18 14:20:00,900.16,901.27,900.0,900.91,13549.0,899.0009,900.1095,898.8411,899.75,13549.0
2025-03-18 14:25:00,900.55,900.92,899.81,900.14,4455.0,899.3904,899.7599,898.6514,898.9809,4455.0
2025-03-18 14:30:00,900.4,900.72,899.98,900.29,3341.0,899.2406,899.5602,898.8212,899.1308,3341.0
2025-03-18 14:35:00,900.0,900.94,900.0,900.16,7935.0,898.8411,899.7799,898.8411,899.0009,7935.0
2025-03-18 14:40:00,900.41,900.48,899.51,899.51,3717.0,899.2506,899.3205,898.3518,898.3518,3717.0
2025-03-18 14:45:00,900.15,901.0,900.1,900.48,8854.0,898.9909,899.8398,898.941,899.3205,8854.0
2025-03-18 14:50:00,901.3,902.76,900.93,902.76,7440.0,900.1395,901.5976,899.7699,901.5976,7440.0
2025-03-18 14:55:00,901.77,901.77,900.36,900.36,7241.0,900.6088,900.6088,899.2007,899.2007,7241.0
2025-03-18 15:00:00,900.82,900.82,899.85,899.91,2916.0,899.6601,899.6601,898.6913,898.7512,2916.0
2025-03-18 15:05:00,899.67,900.5,899.6,900.28,5439.0,898.5116,899.3405,898.4416,899.1208,5439.0
2025-03-18 15:10:00,900.05,900.49,899.78,899.78,2209.0,898.8911,899.3305,898.6214,898.6214,2209.0
2025-03-18 15:15:00,900.23,900.89,900.0,900.4,4863.0,899.0708,899.73,898.8411,899.2406,4863.0
2025-03-18 15:20:00,900.38,900.6,900.34,900.57,1425.0,899.2206,899.4404,899.1807,899.4104,1425.0
2025-03-18 15:25:00,900.62,902.23,899.83,902.0,4789.0,899.4603,901.0683,898.6713,900.8385,4789.0
2025-03-18 15:30:00,902.0,902.0,901.23,901.35,4119.0,900.8385,900.8385,900.0695,900.1894,4119.0
2025-03-18 15:35:00,901.25,901.42,900.86,900.95,3258.0,900.0895,900.2593,899.7,899.7899,3258.0
2025-03-18 15:40:00,900.89,901.38,900.29,900.63,6550.0,899.73,900.2193,899.1308,899.4703,6550.0
2025-03-18 15:45:00,900.58,900.58,899.02,899.5,6195.0,899.4204,899.4204,897.8624,898.3418,6195.0
2025-03-18 15:50:00,899.57,900.77,898.0,898.5,27223.0,898.4117,899.6101,896.8437,897.3431,27223.0
2025-03-18 15:55:00,899.19,899.43,897.24,898.26,50329.0,898.0322,898.2719,896.0847,897.1034,50329.0
2025-03-19 09:30:00,902.41,904.07,900.0,903.18,33143.0,901.248,902.9059,898.8411,902.017,33143.0
2025-03-19 09:35:00,902.15,903.1,900.07,902.71,10048.0,900.9884,901.9371,898.911,901.5476,10048.0
2025-03-19 09:40:00,902.31,903.34,899.33,901.5,18666.0,901.1482,902.1768,898.172,900.3392,18666.0
2025-03-19 09:45:00,901.41,903.44,901.4,901.73,11541.0,900.2493,902.2767,900.2393,900.5689,11541.0
2025-03-19 09:50:00,902.18,903.58,901.68,903.5,5674.0,901.0183,902.4165,900.519,902.3366,5674.0
2025-03-19 09:55:00,903.72,905.47,903.0,903.0,16585.0,902.5563,904.3041,901.8373,901.8373,16585.0
2025-03-19 10:00:00,903.37,903.91,902.27,902.31,8258.0,902.2068,902.7461,901.1082,901.1482,8258.0
2025-03-19 10:05:00,902.67,904.25,902.26,904.0,10442.0,901.5077,903.0857,901.0982,902.836,10442.0
2025-03-19 10:10:00,903.98,904.34,903.21,904.27,3179.0,902.816,903.1755,902.047,903.1056,3179.0
2025-03-19 10:15:00,904.08,904.1,902.45,902.81,4599.0,902.9159,902.9358,901.288,901.6475,4599.0
2025-03-19 10:20:00,902.97,903.0,900.17,900.41,4704.0,901.8073,901.8373,899.0109,899.2506,4704.0
2025-03-19 10:25:00,900.0,902.47,899.98,900.98,15015.0,898.8411,901.3079,898.8212,899.8199,15015.0
2025-03-19 10:30:00,901.13,901.6,900.0,901.5,5793.0,899.9697,900.4391,898.8411,900.3392,5793.0
2025-03-19 10:35:00,901.5,902.38,900.6,900.91,5451.0,900.3392,901.2181,899.4404,899.75,5451.0
2025-03-19 10:40:00,900.9,901.44,899.2,899.63,10260.0,899.74,900.2793,898.0422,898.4716,10260.0
2025-03-19 10:45:00,899.63,899.95,898.4,898.72,5901.0,898.4716,898.7912,897.2432,897.5628,5901.0
2025-03-19 10:50:00,898.91,898.91,897.31,897.64,6874.0,897.7525,897.7525,896.1546,896.4842,6874.0
2025-03-19 10:55:00,897.26,897.74,897.0,897.1,6085.0,896.1047,896.584,895.845,895.9449,6085.0
2025-03-19 11:00:00,897.1,898.39,897.03,897.55,4564.0,895.9449,897.2332,895.8749,896.3943,4564.0
2025-03-19 11:05:00,897.42,899.02,897.27,899.02,4935.0,896.2644,897.8624,896.1146,897.8624,4935.0
2025-03-19 11:10:00,898.92,899.64,897.81,898.38,6386.0,897.7625,898.4816,896.6539,897.2232,6386.0
2025-03-19 11:15:00,897.82,897.96,896.51,896.9,1389.0,896.6639,896.8038,895.3556,895.7451,1389.0
2025-03-19 11:20:00,896.9,898.1,896.89,898.09,4654.0,895.7451,896.9436,895.7351,896.9336,4654.0
2025-03-19 11:25:00,898.01,898.93,897.77,897.88,3402.0,896.8537,897.7725,896.614,896.7239,3402.0
2025-03-19 11:30:00,898.15,898.84,897.75,898.81,3305.0,896.9935,897.6826,896.594,897.6527,3305.0
2025-03-19 11:35:00,898.64,899.73,897.87,899.73,2592.0,897.4829,898.5715,896.7139,898.5715,2592.0
2025-03-19 11:40:00,899.5,900.0,898.95,898.96,5289.0,898.3418,898.8411,897.7925,897.8025,5289.0
2025-03-19 11:45:00,899.5,899.55,898.72,899.5,4606.0,898.3418,898.3917,897.5628,898.3418,4606.0
2025-03-19 11:50:00,899.76,902.01,899.66,901.83,12223.0,898.6014,900.8485,898.5016,900.6688,12223.0
2025-03-19 11:55:00,901.83,902.61,901.16,901.17,8389.0,900.6688,901.4478,899.9996,900.0096,8389.0
2025-03-19 12:00:00,901.09,902.26,900.79,901.82,5659.0,899.9297,901.0982,899.6301,900.6588,5659.0
2025-03-19 12:05:00,901.45,901.7,900.43,900.66,6113.0,900.2893,900.5389,899.2706,899.5003,6113.0
2025-03-19 12:10:00,900.68,900.93,899.6,900.01,4169.0,899.5202,899.7699,898.4416,898.8511,4169.0
2025-03-19 12:15:00,899.6,900.5,899.49,900.21,4217.0,898.4416,899.3405,898.3318,899.0509,4217.0
2025-03-19 12:20:00,899.86,900.0,899.35,900.0,2171.0,898.7013,898.8411,898.192,898.8411,2171.0
2025-03-19 12:25:00,899.65,900.73,899.5,900.45,3697.0,898.4916,899.5702,898.3418,899.2905,3697.0
2025-03-19 12:30:00,900.45,900.75,899.4,900.0,3317.0,899.2905,899.5902,898.2419,898.8411,3317.0
2025-03-19 12:35:00,899.93,900.57,899.44,900.23,2210.0,898.7712,899.4104,898.2818,899.0708,2210.0
2025-03-19 12:40:00,900.04,901.15,900.0,900.14,3000.0,898.8811,899.9896,898.8411,898.9809,3000.0
2025-03-19 12:45:00,900.0,900.48,899.65,899.7,1435.0,898.8411,899.3205,898.4916,898.5415,1435.0
2025-03-19 12:50:00,899.89,900.29,899.49,900.2,2858.0,898.7313,899.1308,898.3318,899.0409,2858.0
2025-03-19 12:55:00,900.47,900.47,899.11,899.31,2279.0,899.3105,899.3105,897.9523,898.152,2279.0
2025-03-19 13:00:00,899.59,899.91,899.0,899.38,1602.0,898.4317,898.7512,897.8424,898.2219,1602.0
2025-03-19 13:05:00,899.36,899.36,898.69,899.11,1221.0,898.2019,898.2019,897.5328,897.9523,1221.0
2025-03-19 13:10:00,899.13,899.14,898.05,898.05,1917.0,897.9722,897.9822,896.8936,896.8936,1917.0
2025-03-19 13:15:00,898.05,898.49,897.32,898.32,9810.0,896.8936,897.3331,896.1646,897.1633,9810.0
2025-03-19 13:20:00,898.07,898.45,897.75,898.0,4357.0,896.9136,897.2931,896.594,896.8437,4357.0
2025-03-19 13:25:00,897.96,897.96,896.65,897.22,4820.0,896.8038,896.8038,895.4954,896.0647,4820.0
2025-03-19 13:30:00,897.4,897.56,896.83,897.2,3346.0,896.2445,896.4043,895.6752,896.0447,3346.0
2025-03-19 13:35:00,896.8,898.33,896.8,898.32,6030.0,895.6452,897.1733,895.6452,897.1633,6030.0
2025-03-19 13:40:00,898.2,898.45,897.62,897.62,834.0,897.0434,897.2931,896.4642,896.4642,834.0
2025-03-19 13:45:00,898.04,898.05,896.5,896.5,1935.0,896.8836,896.8936,895.3456,895.3456,1935.0
2025-03-19 13:50:00,896.95,897.29,896.5,896.68,2115.0,895.7951,896.1346,895.3456,895.5254,2115.0
2025-03-19 13:55:00,896.89,897.68,896.36,896.9,5060.0,895.7351,896.5241,895.2058,895.7451,5060.0
2025-03-19 14:00:00,896.0,899.29,896.0,899.19,6629.0,894.8463,898.132,894.8463,898.0322,6629.0
2025-03-19 14:05:00,898.5,899.54,898.24,899.06,3054.0,897.3431,898.3817,897.0834,897.9023,3054.0
2025-03-19 14:10:00,899.14,900.25,898.5,899.28,5414.0,897.9822,899.0908,897.3431,898.1221,5414.0
2025-03-19 14:15:00,899.78,900.58,899.78,899.96,3537.0,898.6214,899.4204,898.6214,898.8012,3537.0
2025-03-19 14:20:00,899.83,900.74,899.43,900.35,3455.0,898.6713,899.5802,898.2719,899.1907,3455.0
2025-03-19 14:25:00,900.12,900.12,898.65,898.78,1311.0,898.961,898.961,897.4929,897.6227,1311.0
2025-03-19 14:30:00,899.27,901.87,899.14,900.0,4989.0,898.1121,900.7087,897.9822,898.8411,4989.0
2025-03-19 14:35:00,900.83,902.0,899.69,899.72,3576.0,899.6701,900.8385,898.5315,898.5615,3576.0
2025-03-19 14:40:00,899.77,902.0,899.64,901.82,10739.0,898.6114,900.8385,898.4816,900.6588,10739.0
2025-03-19 14:45:00,901.75,903.15,901.75,902.96,5361.0,900.5889,901.9871,900.5889,901.7973,5361.0
2025-03-19 14:50:00,902.54,904.46,902.21,903.64,8911.0,901.3779,903.2954,901.0483,902.4764,8911.0
2025-03-19 14:55:00,904.49,906.51,904.49,905.8,5784.0,903.3253,905.3427,903.3253,904.6337,5784.0
2025-03-19 15:00:00,905.56,906.56,905.37,906.56,6207.0,904.394,905.3927,904.2042,905.3927,6207.0
2025-03-19 15:05:00,906.56,909.87,906.52,909.66,38725.0,905.3927,908.6984,905.3527,908.4887,38725.0
2025-03-19 15:10:00,909.78,909.9,907.94,909.28,11949.0,908.6085,908.7284,906.7709,908.1092,11949.0
2025-03-19 15:15:00,909.58,910.16,907.56,908.0,7559.0,908.4088,908.988,906.3914,906.8308,7559.0
2025-03-19 15:20:00,908.06,908.09,906.39,906.43,7018.0,906.8907,906.9207,905.2229,905.2628,7018.0
2025-03-19 15:25:00,907.0,907.02,905.51,905.79,4116.0,905.8321,905.8521,904.344,904.6237,4116.0
2025-03-19 15:30:00,906.09,907.9,906.08,906.6,7397.0,904.9233,906.731,904.9133,905.4326,7397.0
2025-03-19 15:35:00,906.15,907.83,905.38,906.75,6009.0,904.9832,906.661,904.2142,905.5824,6009.0
2025-03-19 15:40:00,906.66,908.0,906.27,907.27,7538.0,905.4925,906.8308,905.1031,906.1018,7538.0
2025-03-19 15:45:00,907.18,907.18,905.14,905.32,6179.0,906.0119,906.0119,903.9745,904.1543,6179.0
2025-03-19 15:50:00,905.23,905.23,903.05,904.0,17677.0,904.0644,904.0644,901.8872,902.836,17677.0
2025-03-19 15:55:00,903.88,904.14,902.23,903.47,23816.0,902.7161,902.9758,901.0683,902.3067,23816.0
2025-03-20 09:30:00,901.5,901.5,897.2,898.3,47144.0,900.3392,900.3392,896.0447,897.1433,47144.0
2025-03-20 09:35:00,898.1,900.2,896.5,900.2,16707.0,896.9436,899.0409,895.3456,899.0409,16707.0
2025-03-20 09:40:00,900.48,903.16,899.99,902.3,5496.0,899.3205,901.9971,898.8311,901.1382,5496.0
2025-03-20 09:45:00,902.82,903.26,900.89,901.86,6778.0,901.6575,902.0969,899.73,900.6987,6778.0
2025-03-20 09:50:00,902.93,904.05,901.6,903.94,6617.0,901.7674,902.8859,900.4391,902.7761,6617.0
2025-03-20 09:55:00,903.3,905.0,903.3,904.45,7304.0,902.1369,903.8347,902.1369,903.2854,7304.0
2025-03-20 10:00:00,904.62,906.8,904.62,905.86,10067.0,903.4552,905.6324,903.4552,904.6936,10067.0
2025-03-20 10:05:00,905.21,905.93,904.72,905.5,5051.0,904.0444,904.7635,903.555,904.334,5051.0
2025-03-20 10:10:00,905.5,905.98,903.43,903.85,4412.0,904.334,904.8134,902.2667,902.6862,4412.0
2025-03-20 10:15:00,903.66,905.42,903.43,904.92,7872.0,902.4964,904.2541,902.2667,903.7548,7872.0
2025-03-20 10:20:00,905.02,906.37,904.91,906.36,2633.0,903.8547,905.2029,903.7448,905.1929,2633.0
2025-03-20 10:25:00,906.11,907.13,905.7,906.68,4813.0,904.9433,905.9619,904.5338,905.5125,4813.0
2025-03-20 10:30:00,906.21,906.21,905.36,905.36,1120.0,905.0431,905.0431,904.1942,904.1942,1120.0
2025-03-20 10:35:00,905.09,906.83,904.58,906.29,7822.0,903.9246,905.6623,903.4152,905.123,7822.0
2025-03-20 10:40:00,906.0,907.19,905.79,906.9,7383.0,904.8334,906.0219,904.6237,905.7322,7383.0
2025-03-20 10:45:00,906.72,907.48,906.7,907.48,3714.0,905.5525,906.3115,905.5325,906.3115,3714.0
2025-03-20 10:50:00,907.22,907.22,904.38,904.47,4926.0,906.0518,906.0518,903.2155,903.3054,4926.0
2025-03-20 10:55:00,904.35,904.75,903.05,903.49,5019.0,903.1855,903.585,901.8872,902.3266,5019.0
2025-03-20 11:00:00,903.49,904.01,902.25,902.86,6228.0,902.3266,902.846,901.0882,901.6974,6228.0
2025-03-20 11:05:00,902.94,904.13,902.36,904.13,6841.0,901.7773,902.9658,901.1981,902.9658,6841.0
2025-03-20 11:10:00,904.42,904.42,902.99,903.63,4898.0,903.2554,903.2554,901.8273,902.4665,4898.0
2025-03-20 11:15:00,903.21,903.89,902.85,903.0,3755.0,902.047,902.7261,901.6875,901.8373,3755.0
2025-03-20 11:20:00,902.63,902.65,902.18,902.5,3300.0,901.4677,901.4877,901.0183,901.3379,3300.0
2025-03-20 11:25:00,902.46,903.83,902.45,903.28,2759.0,901.298,902.6662,901.288,902.1169,2759.0
2025-03-20 11:30:00,903.34,903.67,902.0,902.03,4235.0,902.1768,902.5064,900.8385,900.8685,4235.0
2025-03-20 11:35:00,902.03,902.31,901.39,902.12,17295.0,900.8685,901.1482,900.2293,900.9584,17295.0
2025-03-20 11:40:00,902.12,903.35,902.12,903.26,8448.0,900.9584,902.1868,900.9584,902.0969,8448.0
2025-03-20 11:45:00,903.26,904.55,903.26,904.18,5497.0,902.0969,903.3853,902.0969,903.0157,5497.0
2025-03-20 11:50:00,904.18,905.0,903.64,903.92,5392.0,903.0157,903.8347,902.4764,902.7561,5392.0
2025-03-20 11:55:00,904.5,904.51,902.5,902.57,2015.0,903.3353,903.3453,901.3379,901.4078,2015.0
2025-03-20 12:00:00,902.0,903.66,902.0,902.78,8235.0,900.8385,902.4964,900.8385,901.6175,8235.0
2025-03-20 12:05:00,902.92,902.92,901.63,901.87,3273.0,901.7574,901.7574,900.469,900.7087,3273.0
2025-03-20 12:10:00,901.73,901.87,900.43,900.76,5590.0,900.5689,900.7087,899.2706,899.6001,5590.0
2025-03-20 12:15:00,900.3,900.95,899.22,899.8,5387.0,899.1407,899.7899,898.0621,898.6414,5387.0
2025-03-20 12:20:00,899.8,899.94,898.48,898.49,3653.0,898.6414,898.7812,897.3231,897.3331,3653.0
2025-03-20 12:25:00,898.0,899.23,897.09,897.09,12962.0,896.8437,898.0721,895.9349,895.9349,12962.0
2025-03-20 12:30:00,897.46,898.01,897.33,897.7,4166.0,896.3044,896.8537,896.1746,896.5441,4166.0
2025-03-20 12:35:00,897.71,899.96,897.7,899.44,12584.0,896.5541,898.8012,896.5441,898.2818,12584.0
2025-03-20 12:40:00,899.27,899.72,898.84,899.33,17127.0,898.1121,898.5615,897.6826,898.172,17127.0
2025-03-20 12:45:00,899.46,899.66,898.47,898.47,6529.0,898.3018,898.5016,897.3131,897.3131,6529.0
2025-03-20 12:50:00,898.24,899.5,898.23,899.5,3658.0,897.0834,898.3418,897.0734,898.3418,3658.0
2025-03-20 12:55:00,899.74,899.74,898.24,898.42,5036.0,898.5815,898.5815,897.0834,897.2632,5036.0
2025-03-20 13:00:00,898.23,898.79,898.06,898.65,7400.0,897.0734,897.6327,896.9036,897.4929,7400.0
2025-03-20 13:05:00,898.9,899.59,898.67,899.29,10068.0,897.7425,898.4317,897.5128,898.132,10068.0
2025-03-20 13:10:00,899.81,899.93,898.8,898.99,5026.0,898.6514,898.7712,897.6427,897.8324,5026.0
2025-03-20 13:15:00,898.69,898.77,898.32,898.5,2210.0,897.5328,897.6127,897.1633,897.3431,2210.0
2025-03-20 13:20:00,898.5,898.5,896.5,896.51,4761.0,897.3431,897.3431,895.3456,895.3556,4761.0
2025-03-20 13:25:00,896.54,896.54,894.1,894.22,17548.0,895.3856,895.3856,892.9487,893.0686,17548.0
2025-03-20 13:30:00,894.31,895.86,894.3,895.33,8596.0,893.1585,894.7065,893.1485,894.1771,8596.0
2025-03-20 13:35:00,895.59,897.1,895.0,896.87,5432.0,894.4368,895.9449,893.8476,895.7152,5432.0
2025-03-20 13:40:00,897.03,897.33,896.13,896.83,2800.0,895.8749,896.1746,894.9761,895.6752,2800.0
2025-03-20 13:45:00,897.13,897.82,895.74,895.75,5109.0,895.9748,896.6639,894.5866,894.5966,5109.0
2025-03-20 13:50:00,895.98,896.57,895.72,896.0,3234.0,894.8263,895.4155,894.5666,894.8463,3234.0
2025-03-20 13:55:00,895.88,895.89,895.25,895.25,1443.0,894.7264,894.7364,894.0972,894.0972,1443.0
2025-03-20 14:00:00,895.25,896.15,895.25,896.15,2000.0,894.0972,894.9961,894.0972,894.9961,2000.0
2025-03-20 14:05:00,896.17,896.88,895.9,896.4,3497.0,895.0161,895.7251,894.7464,895.2458,3497.0
2025-03-20 14:10:00,896.77,898.15,896.77,897.01,5199.0,895.6153,896.9935,895.6153,895.855,5199.0
2025-03-20 14:15:00,897.2,897.54,896.8,896.8,2168.0,896.0447,896.3843,895.6452,895.6452,2168.0
2025-03-20 14:20:00,897.16,897.16,896.54,896.91,3056.0,896.0048,896.0048,895.3856,895.7551,3056.0
2025-03-20 14:25:00,897.32,897.32,895.2,895.2,4721.0,896.1646,896.1646,894.0473,894.0473,4721.0
2025-03-20 14:30:00,895.09,895.89,894.8,895.43,5689.0,893.9374,894.7364,893.6478,894.277,5689.0
2025-03-20 14:35:00,895.32,897.03,895.32,896.97,5026.0,894.1672,895.8749,894.1672,895.815,5026.0
2025-03-20 14:40:00,896.92,896.92,896.0,896.6,2192.0,895.7651,895.7651,894.8463,895.4455,2192.0
2025-03-20 14:45:00,896.02,896.78,895.85,896.77,9498.0,894.8663,895.6253,894.6965,895.6153,9498.0
2025-03-20 14:50:00,897.01,898.66,896.77,898.28,3586.0,895.855,897.5029,895.6153,897.1233,3586.0
2025-03-20 14:55:00,898.65,898.65,896.31,896.31,3229.0,897.4929,897.4929,895.1559,895.1559,3229.0
2025-03-20 15:00:00,896.87,897.67,896.87,897.29,2377.0,895.7152,896.5141,895.7152,896.1346,2377.0
2025-03-20 15:05:00,897.29,897.91,896.74,896.74,2510.0,896.1346,896.7538,895.5853,895.5853,2510.0
2025-03-20 15:10:00,896.47,897.81,896.46,897.37,1518.0,895.3157,896.6539,895.3057,896.2145,1518.0
2025-03-20 15:15:00,897.31,898.5,896.91,898.28,8988.0,896.1546,897.3431,895.7551,897.1233,8988.0
2025-03-20 15:20:00,898.47,899.02,898.39,898.84,5543.0,897.3131,897.8624,897.2332,897.6826,5543.0
2025-03-20 15:25:00,898.49,898.5,896.61,896.62,3256.0,897.3331,897.3431,895.4555,895.4655,3256.0
2025-03-20 15:30:00,897.06,897.93,896.69,897.26,5750.0,895.9049,896.7738,895.5354,896.1047,5750.0
2025-03-20 15:35:00,897.25,898.4,897.0,897.09,4674.0,896.0947,897.2432,895.845,895.9349,4674.0
2025-03-20 15:40:00,897.56,898.29,897.27,897.79,8671.0,896.4043,897.1333,896.1146,896.634,8671.0
2025-03-20 15:45:00,897.97,899.0,897.47,898.16,12675.0,896.8137,897.8424,896.3144,897.0035,12675.0
2025-03-20 15:50:00,897.62,898.31,894.89,895.68,22044.0,896.4642,897.1533,893.7377,894.5267,22044.0
2025-03-20 15:55:00,896.14,896.98,894.45,895.24,35126.0,894.9861,895.825,893.2983,894.0873,35126.0
2025-03-21 09:30:00,888.75,890.42,887.0,888.93,446871.0,887.6056,889.2735,885.8579,887.7854,446871.0
2025-03-21 09:35:00,887.85,887.87,883.96,887.32,29621.0,886.7068,886.7267,882.8218,886.1775,29621.0
2025-03-21 09:40:00,887.72,889.98,887.15,888.54,5780.0,886.5769,888.834,886.0077,887.3959,5780.0
2025-03-21 09:45:00,888.24,892.64,888.24,891.97,6548.0,887.0963,891.4906,887.0963,890.8215,6548.0
2025-03-21 09:50:00,892.28,895.19,891.68,893.15,10271.0,891.1311,894.0373,890.5318,891.9999,10271.0
2025-03-21 09:55:00,893.14,894.56,892.84,893.45,9982.0,891.99,893.4081,891.6903,892.2996,9982.0
2025-03-21 10:00:00,893.1,893.64,891.4,893.28,8907.0,891.95,892.4893,890.2522,892.1298,8907.0
2025-03-21 10:05:00,893.28,894.56,891.6,892.04,9277.0,892.1298,893.4081,890.4519,890.8914,9277.0
2025-03-21 10:10:00,892.46,893.91,891.78,893.0,5378.0,891.3108,892.759,890.6317,891.8501,5378.0
2025-03-21 10:15:00,893.21,894.89,892.77,893.57,13465.0,892.0599,893.7377,891.6204,892.4194,13465.0
2025-03-21 10:20:00,893.11,896.67,893.09,896.67,13831.0,891.96,895.5154,891.94,895.5154,13831.0
2025-03-21 10:25:00,896.33,896.49,894.27,895.76,8636.0,895.1759,895.3356,893.1185,894.6066,8636.0
2025-03-21 10:30:00,895.11,895.64,894.0,894.51,2982.0,893.9574,894.4867,892.8489,893.3582,2982.0
2025-03-21 10:35:00,894.5,896.44,894.5,895.67,8500.0,893.3482,895.2857,893.3482,894.5167,8500.0
2025-03-21 10:40:00,895.41,895.88,894.11,895.42,7939.0,894.257,894.7264,892.9587,894.267,7939.0
2025-03-21 10:45:00,895.88,898.26,895.88,898.26,7351.0,894.7264,897.1034,894.7264,897.1034,7351.0
2025-03-21 10:50:00,898.74,899.81,896.2,898.08,9971.0,897.5827,898.6514,895.046,896.9236,9971.0
2025-03-21 10:55:00,898.34,902.41,898.25,901.76,13025.0,897.1833,901.248,897.0934,900.5989,13025.0
2025-03-21 11:00:00,901.9,902.2,900.4,900.4,15012.0,900.7387,901.0383,899.2406,899.2406,15012.0
2025-03-21 11:05:00,900.7,903.23,899.88,902.27,9245.0,899.5402,902.067,898.7213,901.1082,9245.0
2025-03-21 11:10:00,902.72,903.41,901.54,901.63,5205.0,901.5576,902.2467,900.3791,900.469,5205.0
2025-03-21 11:15:00,901.63,901.91,900.98,901.01,2200.0,900.469,900.7487,899.8199,899.8498,2200.0
2025-03-21 11:20:00,900.84,901.89,900.77,901.18,4278.0,899.68,900.7287,899.6101,900.0196,4278.0
2025-03-21 11:25:00,901.17,901.98,900.92,901.44,6295.0,900.0096,900.8186,899.7599,900.2793,6295.0
2025-03-21 11:30:00,901.78,902.65,901.21,901.91,16345.0,900.6188,901.4877,900.0496,900.7487,16345.0
2025-03-21 11:35:00,901.91,902.16,900.6,901.27,12712.0,900.7487,900.9983,899.4404,900.1095,12712.0
2025-03-21 11:40:00,901.26,901.67,898.68,899.09,2679.0,900.0995,900.509,897.5228,897.9323,2679.0
2025-03-21 11:45:00,899.17,901.55,898.68,900.67,7068.0,898.0122,900.3891,897.5228,899.5103,7068.0
2025-03-21 11:50:00,900.52,900.52,898.53,899.07,4355.0,899.3605,899.3605,897.373,897.9123,4355.0
2025-03-21 11:55:00,899.57,900.18,898.86,899.77,2010.0,898.4117,899.0209,897.7026,898.6114,2010.0
2025-03-21 12:00:00,899.25,899.47,897.91,898.86,3478.0,898.0921,898.3118,896.7538,897.7026,3478.0
2025-03-21 12:05:00,898.81,899.95,898.62,899.95,5056.0,897.6527,898.7912,897.4629,898.7912,5056.0
2025-03-21 12:10:00,899.58,901.42,899.58,901.18,3895.0,898.4217,900.2593,898.4217,900.0196,3895.0
2025-03-21 12:15:00,901.19,902.72,900.65,902.34,4522.0,900.0296,901.5576,899.4903,901.1781,4522.0
2025-03-21 12:20:00,902.24,903.2,902.23,902.86,11785.0,901.0782,902.037,901.0683,901.6974,11785.0
2025-03-21 12:25:00,902.89,904.0,902.28,903.33,11387.0,901.7274,902.836,901.1182,902.1668,11387.0
2025-03-21 12:30:00,903.13,903.98,902.64,903.09,3798.0,901.9671,902.816,901.4777,901.9271,3798.0
2025-03-21 12:35:00,902.3,902.6,901.61,902.34,5755.0,901.1382,901.4378,900.4491,901.1781,5755.0
2025-03-21 12:40:00,902.47,902.47,901.27,901.27,3887.0,901.3079,901.3079,900.1095,900.1095,3887.0
2025-03-21 12:45:00,901.65,903.0,901.65,902.93,3451.0,900.489,901.8373,900.489,901.7674,3451.0
2025-03-21 12:50:00,902.88,902.89,902.03,902.41,1431.0,901.7174,901.7274,900.8685,901.248,1431.0
2025-03-21 12:55:00,902.1,903.83,901.8,903.83,15912.0,900.9384,902.6662,900.6388,902.6662,15912.0
2025-03-21 13:00:00,903.84,904.31,902.66,903.16,6223.0,902.6762,903.1456,901.4977,901.9971,6223.0
2025-03-21 13:05:00,903.12,904.8,903.11,904.47,6563.0,901.9571,903.6349,901.9471,903.3054,6563.0
2025-03-21 13:10:00,904.47,904.58,903.76,904.0,3977.0,903.3054,903.4152,902.5963,902.836,3977.0
2025-03-21 13:15:00,903.95,904.27,903.5,903.85,4151.0,902.786,903.1056,902.3366,902.6862,4151.0
2025-03-21 13:20:00,903.51,905.1,903.19,904.44,9303.0,902.3466,903.9346,902.027,903.2754,9303.0
2025-03-21 13:25:00,904.79,904.79,903.65,903.89,7974.0,903.625,903.625,902.4864,902.7261,7974.0
2025-03-21 13:30:00,903.89,904.14,903.12,903.88,2780.0,902.7261,902.9758,901.9571,902.7161,2780.0
2025-03-21 13:35:00,904.37,905.65,903.98,905.48,7647.0,903.2055,904.4839,902.816,904.3141,7647.0
2025-03-21 13:40:00,905.48,907.19,905.14,907.19,10145.0,904.3141,906.0219,903.9745,906.0219,10145.0
2025-03-21 13:45:00,906.84,908.28,906.83,907.95,13983.0,905.6723,907.1105,905.6623,906.7809,13983.0
2025-03-21 13:50:00,907.95,908.94,907.79,908.0,6675.0,906.7809,907.7696,906.6211,906.8308,6675.0
2025-03-21 13:55:00,908.01,908.24,906.4,906.65,3905.0,906.8408,907.0705,905.2329,905.4826,3905.0
2025-03-21 14:00:00,906.65,907.89,906.5,907.52,4183.0,905.4826,906.721,905.3328,906.3514,4183.0
2025-03-21 14:05:00,907.21,907.21,906.5,906.56,3822.0,906.0418,906.0418,905.3328,905.3927,3822.0
2025-03-21 14:10:00,906.85,907.61,906.75,906.75,6630.0,905.6823,906.4413,905.5824,905.5824,6630.0
2025-03-21 14:15:00,907.03,907.88,906.83,907.49,7256.0,905.8621,906.711,905.6623,906.3215,7256.0
2025-03-21 14:20:00,907.63,907.87,906.47,906.47,5408.0,906.4613,906.701,905.3028,905.3028,5408.0
2025-03-21 14:25:00,906.0,906.59,906.0,906.21,2391.0,904.8334,905.4226,904.8334,905.0431,2391.0
2025-03-21 14:30:00,905.95,906.91,905.94,906.41,1556.0,904.7835,905.7422,904.7735,905.2429,1556.0
2025-03-21 14:35:00,906.03,907.48,905.88,907.21,24271.0,904.8634,906.3115,904.7136,906.0418,24271.0
2025-03-21 14:40:00,907.61,908.98,907.32,908.8,8311.0,906.4413,907.8096,906.1517,907.6298,8311.0
2025-03-21 14:45:00,908.92,909.45,907.12,907.8,12720.0,907.7496,908.279,905.952,906.6311,12720.0
2025-03-21 14:50:00,907.98,908.29,907.36,908.04,3796.0,906.8108,907.1205,906.1916,906.8708,3796.0
2025-03-21 14:55:00,908.04,908.75,907.59,907.59,6591.0,906.8708,907.5799,906.4214,906.4214,6591.0
2025-03-21 15:00:00,906.72,906.72,906.02,906.36,7729.0,905.5525,905.5525,904.8534,905.1929,7729.0
2025-03-21 15:05:00,906.35,906.5,905.18,905.52,3340.0,905.1829,905.3328,904.0145,904.354,3340.0
2025-03-21 15:10:00,905.11,906.0,904.55,905.68,8771.0,903.9445,904.8334,903.3853,904.5138,8771.0
2025-03-21 15:15:00,905.75,906.91,905.12,906.74,13014.0,904.5837,905.7422,903.9545,905.5724,13014.0
2025-03-21 15:20:00,906.31,907.25,905.45,906.9,6660.0,905.143,906.0818,904.2841,905.7322,6660.0
2025-03-21 15:25:00,906.85,907.63,906.6,907.53,6853.0,905.6823,906.4613,905.4326,906.3614,6853.0
2025-03-21 15:30:00,907.56,907.83,906.56,907.6,5493.0,906.3914,906.661,905.3927,906.4313,5493.0
2025-03-21 15:35:00,907.54,909.34,907.32,908.53,8699.0,906.3714,908.1691,906.1517,907.3601,8699.0
2025-03-21 15:40:00,908.34,909.31,907.54,908.69,17430.0,907.1704,908.1391,906.3714,907.5199,17430.0
2025-03-21 15:45:00,908.69,909.76,908.5,909.54,13999.0,907.5199,908.5886,907.3302,908.3688,13999.0
2025-03-21 15:50:00,909.17,909.77,908.35,909.2,25413.0,907.9993,908.5985,907.1804,908.0293,25413.0
2025-03-21 15:55:00,909.22,909.47,907.41,908.8,55279.0,908.0493,908.2989,906.2416,907.6298,55279.0
2025-03-24 09:30:00,920.0,926.14,920.0,925.83,52819.0,918.8154,924.9475,918.8154,924.6379,52819.0
2025-03-24 09:35:00,926.13,928.15,923.22,925.45,36427.0,924.9375,926.9549,922.0312,924.2584,36427.0
2025-03-24 09:40:00,925.8,926.79,922.65,923.2,13421.0,924.6079,925.5966,921.462,922.0113,13421.0
2025-03-24 09:45:00,922.97,924.0,921.85,923.82,18489.0,921.7815,922.8102,920.663,922.6305,18489.0
2025-03-24 09:50:00,924.31,925.93,922.71,923.82,14084.0,923.1198,924.7377,921.5219,922.6305,14084.0
2025-03-24 09:55:00,924.05,924.51,922.19,922.56,8208.0,922.8602,923.3196,921.0026,921.3721,8208.0
2025-03-24 10:00:00,923.38,924.0,921.64,924.0,9990.0,922.191,922.8102,920.4533,922.8102,9990.0
2025-03-24 10:05:00,923.32,923.51,922.17,923.26,5437.0,922.1311,922.3209,920.9826,922.0712,5437.0
2025-03-24 10:10:00,923.43,924.25,922.02,922.98,18422.0,922.241,923.0599,920.8328,921.7915,18422.0
2025-03-24 10:15:00,923.22,923.88,921.46,922.89,13676.0,922.0312,922.6904,920.2735,921.7017,13676.0
2025-03-24 10:20:00,923.33,923.7,921.68,923.23,5312.0,922.1411,922.5106,920.4932,922.0412,5312.0
2025-03-24 10:25:00,923.21,924.15,922.71,922.71,6078.0,922.0212,922.96,921.5219,921.5219,6078.0
2025-03-24 10:30:00,923.32,924.37,923.31,924.09,7309.0,922.1311,923.1797,922.1211,922.9001,7309.0
2025-03-24 10:35:00,924.31,926.23,924.28,924.75,8661.0,923.1198,925.0374,923.0899,923.5593,8661.0
2025-03-24 10:40:00,925.28,925.77,924.8,924.8,6094.0,924.0886,924.5779,923.6092,923.6092,6094.0
2025-03-24 10:45:00,925.22,926.95,925.22,926.33,5751.0,924.0287,925.7564,924.0287,925.1372,5751.0
2025-03-24 10:50:00,926.5,927.0,925.83,926.7,7664.0,925.307,925.8064,924.6379,925.5067,7664.0
2025-03-24 10:55:00,926.58,927.76,926.29,927.75,6633.0,925.3869,926.5654,925.0973,926.5554,6633.0
2025-03-24 11:00:00,927.59,927.9,926.92,927.13,11157.0,926.3956,926.7052,925.7265,925.9362,11157.0
2025-03-24 11:05:00,927.35,928.54,927.34,928.24,6697.0,926.1559,927.3444,926.1459,927.0448,6697.0
2025-03-24 11:10:00,928.05,928.22,925.88,926.51,3741.0,926.855,927.0248,924.6878,925.317,3741.0
2025-03-24 11:15:00,926.01,927.27,926.01,926.61,6831.0,924.8176,926.076,924.8176,925.4169,6831.0
2025-03-24 11:20:00,926.4,927.16,926.0,926.27,4601.0,925.2071,925.9662,924.8076,925.0773,4601.0
2025-03-24 11:25:00,926.68,926.68,924.79,925.08,8689.0,925.4868,925.4868,923.5992,923.8888,8689.0
2025-03-24 11:30:00,925.52,925.52,923.59,924.95,6596.0,924.3283,924.3283,922.4007,923.759,6596.0
2025-03-24 11:35:00,924.54,924.63,923.5,924.49,5292.0,923.3495,923.4394,922.3109,923.2996,5292.0
2025-03-24 11:40:00,924.53,925.26,924.08,924.8,4183.0,923.3395,924.0686,922.8901,923.6092,4183.0
2025-03-24 11:45:00,924.88,925.73,924.54,925.11,11334.0,923.6891,924.538,923.3495,923.9188,11334.0
2025-03-24 11:50:00,925.07,926.0,925.07,925.55,8493.0,923.8788,924.8076,923.8788,924.3582,8493.0
2025-03-24 11:55:00,926.13,926.2,925.5,926.12,2807.0,924.9375,925.0074,924.3083,924.9275,2807.0
2025-03-24 12:00:00,925.51,925.51,924.47,924.47,8103.0,924.3183,924.3183,923.2796,923.2796,8103.0
2025-03-24 12:05:00,924.2,925.34,924.2,925.07,2661.0,923.01,924.1485,923.01,923.8788,2661.0
2025-03-24 12:10:00,925.37,925.37,923.14,924.01,4812.0,924.1785,924.1785,921.9513,922.8202,4812.0
2025-03-24 12:15:00,923.88,924.48,923.69,924.04,2930.0,922.6904,923.2896,922.5006,922.8502,2930.0
2025-03-24 12:20:00,923.79,924.33,922.9,923.53,4181.0,922.6005,923.1398,921.7116,922.3408,4181.0
2025-03-24 12:25:00,923.57,923.75,922.0,922.19,15933.0,922.3808,922.5605,920.8128,921.0026,15933.0
2025-03-24 12:30:00,922.0,923.19,922.0,922.9,3764.0,920.8128,922.0013,920.8128,921.7116,3764.0
2025-03-24 12:35:00,923.53,923.91,922.62,922.62,3470.0,922.3408,922.7203,921.432,921.432,3470.0
2025-03-24 12:40:00,922.99,922.99,921.5,922.0,4573.0,921.8015,921.8015,920.3134,920.8128,4573.0
2025-03-24 12:45:00,922.66,923.0,922.32,922.32,2438.0,921.4719,921.8115,921.1324,921.1324,2438.0
2025-03-24 12:50:00,922.49,922.91,921.72,921.92,4427.0,921.3022,921.7216,920.5332,920.7329,4427.0
2025-03-24 12:55:00,921.7,922.13,921.49,922.03,4437.0,920.5132,920.9426,920.3035,920.8428,4437.0
2025-03-24 13:00:00,921.86,922.55,921.45,921.74,8514.0,920.673,921.3621,920.2635,920.5531,8514.0
2025-03-24 13:05:00,921.64,922.29,921.55,921.69,1422.0,920.4533,921.1024,920.3634,920.5032,1422.0
2025-03-24 13:10:00,921.7,922.12,921.39,921.77,3129.0,920.5132,920.9326,920.2036,920.5831,3129.0
2025-03-24 13:15:00,921.82,922.22,921.75,921.84,3038.0,920.633,921.0325,920.5631,920.653,3038.0
2025-03-24 13:20:00,921.72,922.53,921.46,922.32,3965.0,920.5332,921.3421,920.2735,921.1324,3965.0
2025-03-24 13:25:00,922.25,922.28,921.74,922.28,3707.0,921.0625,921.0924,920.5531,921.0924,3707.0
2025-03-24 13:30:00,922.3,922.61,921.94,921.97,4193.0,921.1124,921.422,920.7529,920.7828,4193.0
2025-03-24 13:35:00,921.96,923.08,921.96,923.08,3014.0,920.7728,921.8914,920.7728,921.8914,3014.0
2025-03-24 13:40:00,923.0,923.35,922.9,923.17,1902.0,921.8115,922.1611,921.7116,921.9813,1902.0
2025-03-24 13:45:00,923.01,923.01,922.3,922.4,2826.0,921.8215,921.8215,921.1124,921.2123,2826.0
2025-03-24 13:50:00,922.7,922.88,922.12,922.45,1165.0,921.5119,921.6917,920.9326,921.2622,1165.0
2025-03-24 13:55:00,922.5,923.0,922.37,923.0,920.0,921.3122,921.8115,921.1823,921.8115,920.0
2025-03-24 14:00:00,922.94,923.21,921.96,922.11,3133.0,921.7516,922.0212,920.7728,920.9227,3133.0
2025-03-24 14:05:00,922.35,923.18,922.29,923.12,2794.0,921.1623,921.9913,921.1024,921.9314,2794.0
2025-03-24 14:10:00,923.14,923.14,922.37,922.72,4981.0,921.9513,921.9513,921.1823,921.5319,4981.0
2025-03-24 14:15:00,922.39,922.53,921.95,922.28,1059.0,921.2023,921.3421,920.7629,921.0924,1059.0
2025-03-24 14:20:00,922.28,922.61,922.01,922.61,2645.0,921.0924,921.422,920.8228,921.422,2645.0
2025-03-24 14:25:00,922.36,923.0,922.28,922.74,6424.0,921.1723,921.8115,921.0924,921.5518,6424.0
2025-03-24 14:30:00,922.48,923.15,922.46,923.15,2485.0,921.2922,921.9613,921.2722,921.9613,2485.0
2025-03-24 14:35:00,923.15,924.02,922.9,923.9,2591.0,921.9613,922.8302,921.7116,922.7104,2591.0
2025-03-24 14:40:00,923.79,924.12,923.09,923.43,2677.0,922.6005,922.9301,921.9014,922.241,2677.0
2025-03-24 14:45:00,923.57,923.8,922.88,923.52,4278.0,922.3808,922.6105,921.6917,922.3308,4278.0
2025-03-24 14:50:00,923.42,923.87,923.39,923.73,2058.0,922.231,922.6804,922.201,922.5406,2058.0
2025-03-24 14:55:00,923.41,923.79,923.41,923.7,1108.0,922.221,922.6005,922.221,922.5106,1108.0
2025-03-24 15:00:00,923.75,925.21,923.36,925.21,10940.0,922.5605,924.0187,922.171,924.0187,10940.0
2025-03-24 15:05:00,925.21,925.41,924.79,924.79,7675.0,924.0187,924.2184,923.5992,923.5992,7675.0
2025-03-24 15:10:00,924.41,924.64,924.07,924.34,2227.0,923.2197,923.4494,922.8801,923.1498,2227.0
2025-03-24 15:15:00,923.88,924.7,923.88,924.59,4941.0,922.6904,923.5093,922.6904,923.3995,4941.0
2025-03-24 15:20:00,924.34,924.79,924.3,924.6,6001.0,923.1498,923.5992,923.1098,923.4094,6001.0
2025-03-24 15:25:00,924.55,924.9,923.98,924.33,6418.0,923.3595,923.7091,922.7902,923.1398,6418.0
2025-03-24 15:30:00,924.33,924.66,923.93,924.38,4921.0,923.1398,923.4694,922.7403,923.1897,4921.0
2025-03-24 15:35:00,924.34,924.44,923.5,923.54,9081.0,923.1498,923.2497,922.3109,922.3508,9081.0
2025-03-24 15:40:00,923.41,923.96,922.55,923.66,13647.0,922.221,922.7703,921.3621,922.4707,13647.0
2025-03-24 15:45:00,923.64,925.14,923.61,924.31,4837.0,922.4507,923.9488,922.4207,923.1198,4837.0
2025-03-24 15:50:00,924.81,927.54,924.1,927.0,26281.0,923.6192,926.3457,922.9101,925.8064,26281.0
2025-03-24 15:55:00,927.12,928.65,925.44,925.44,84554.0,925.9262,927.4542,924.2484,924.2484,84554.0
2025-03-25 09:30:00,926.63,931.5,925.5,925.5,34976.0,925.4368,930.3006,924.3083,924.3083,34976.0
2025-03-25 09:35:00,925.97,927.03,923.5,926.46,8900.0,924.7777,925.8363,922.3109,925.2671,8900.0
2025-03-25 09:40:00,926.46,927.5,924.84,925.87,9261.0,925.2671,926.3057,923.6491,924.6778,9261.0
2025-03-25 09:45:00,926.16,926.27,924.5,924.5,9843.0,924.9674,925.0773,923.3096,923.3096,9843.0
2025-03-25 09:50:00,924.02,925.17,924.01,924.9,5283.0,922.8302,923.9787,922.8202,923.7091,5283.0
2025-03-25 09:55:00,924.86,924.86,922.84,923.74,9466.0,923.6691,923.6691,921.6517,922.5506,9466.0
2025-03-25 10:00:00,923.29,924.79,922.65,924.49,8541.0,922.1011,923.5992,921.462,923.2996,8541.0
2025-03-25 10:05:00,924.18,925.69,924.18,924.83,9466.0,922.99,924.498,922.99,923.6392,9466.0
2025-03-25 10:10:00,924.71,925.55,924.16,924.67,8036.0,923.5193,924.3582,922.97,923.4794,8036.0
2025-03-25 10:15:00,924.3,926.71,924.25,926.31,12664.0,923.1098,925.5167,923.0599,925.1172,12664.0
2025-03-25 10:20:00,925.96,927.76,925.95,927.0,12596.0,924.7677,926.5654,924.7577,925.8064,12596.0
2025-03-25 10:25:00,926.75,928.5,926.69,928.5,7278.0,925.5567,927.3044,925.4968,927.3044,7278.0
2025-03-25 10:30:00,928.22,928.68,926.83,927.21,5925.0,927.0248,927.4842,925.6366,926.0161,5925.0
2025-03-25 10:35:00,927.66,928.36,927.23,928.01,4862.0,926.4655,927.1646,926.0361,926.8151,4862.0
2025-03-25 10:40:00,927.5,928.47,927.24,927.82,3857.0,926.3057,927.2745,926.046,926.6253,3857.0
2025-03-25 10:45:00,927.4,928.19,927.25,928.19,3950.0,926.2058,926.9948,926.056,926.9948,3950.0
2025-03-25 10:50:00,928.17,931.12,928.16,930.64,8793.0,926.9749,929.9211,926.9649,929.4417,8793.0
2025-03-25 10:55:00,930.63,931.79,930.6,931.59,15837.0,929.4317,930.5902,929.4017,930.3904,15837.0
2025-03-25 11:00:00,931.33,932.29,929.39,929.39,9455.0,930.1308,931.0895,928.1933,928.1933,9455.0
2025-03-25 11:05:00,929.26,930.54,929.26,930.33,5651.0,928.0634,929.3418,928.0634,929.1321,5651.0
2025-03-25 11:10:00,930.0,930.37,929.49,930.34,3209.0,928.8025,929.172,928.2932,929.1421,3209.0
2025-03-25 11:15:00,930.08,930.15,929.4,929.98,3460.0,928.8824,928.9523,928.2033,928.7825,3460.0
2025-03-25 11:20:00,929.98,930.31,929.52,929.94,2932.0,928.7825,929.1121,928.3231,928.7426,2932.0
2025-03-25 11:25:00,929.66,929.93,929.28,929.79,2452.0,928.4629,928.7326,928.0834,928.5928,2452.0
2025-03-25 11:30:00,929.05,929.05,927.7,928.5,3948.0,927.8537,927.8537,926.5055,927.3044,3948.0
2025-03-25 11:35:00,928.16,928.81,928.0,928.29,4684.0,926.9649,927.614,926.8051,927.0947,4684.0
2025-03-25 11:40:00,928.0,928.54,927.87,928.54,3372.0,926.8051,927.3444,926.6752,927.3444,3372.0
2025-03-25 11:45:00,928.18,928.23,927.58,928.23,3332.0,926.9848,927.0348,926.3856,927.0348,3332.0
2025-03-25 11:50:00,927.85,928.83,926.19,926.19,4744.0,926.6553,927.634,924.9974,924.9974,4744.0
2025-03-25 11:55:00,926.32,927.09,926.0,926.49,3488.0,925.1272,925.8962,924.8076,925.297,3488.0
2025-03-25 12:00:00,926.07,926.7,925.98,926.26,2404.0,924.8776,925.5067,924.7877,925.0673,2404.0
2025-03-25 12:05:00,926.03,926.59,925.94,925.95,2358.0,924.8376,925.3969,924.7477,924.7577,2358.0
2025-03-25 12:10:00,926.07,926.12,925.9,926.12,1523.0,924.8776,924.9275,924.7078,924.9275,1523.0
2025-03-25 12:15:00,926.0,926.0,924.71,925.37,3779.0,924.8076,924.8076,923.5193,924.1785,3779.0
2025-03-25 12:20:00,925.22,925.6,924.95,925.52,3328.0,924.0287,924.4082,923.759,924.3283,3328.0
2025-03-25 12:25:00,925.9,926.19,924.74,924.9,1834.0,924.7078,924.9974,923.5493,923.7091,1834.0
2025-03-25 12:30:00,924.47,924.54,922.55,922.56,14674.0,923.2796,923.3495,921.3621,921.3721,14674.0
2025-03-25 12:35:00,922.92,923.2,922.49,923.08,6744.0,921.7316,922.0113,921.3022,921.8914,6744.0
2025-03-25 12:40:00,922.91,923.75,922.91,923.38,2939.0,921.7216,922.5605,921.7216,922.191,2939.0
2025-03-25 12:45:00,923.38,923.54,923.12,923.43,1300.0,922.191,922.3508,921.9314,922.241,1300.0
2025-03-25 12:50:00,923.33,923.81,923.23,923.37,2202.0,922.1411,922.6205,922.0412,922.181,2202.0
2025-03-25 12:55:00,923.74,924.89,923.74,924.67,3058.0,922.5506,923.6991,922.5506,923.4794,3058.0
2025-03-25 13:00:00,924.86,925.45,924.48,925.4,3465.0,923.6691,924.2584,923.2896,924.2084,3465.0
2025-03-25 13:05:00,925.35,925.59,924.63,925.38,7524.0,924.1585,924.3982,923.4394,924.1884,7524.0
2025-03-25 13:10:00,925.38,926.44,925.37,925.76,4045.0,924.1884,925.2471,924.1785,924.568,4045.0
2025-03-25 13:15:00,925.7,925.83,924.34,924.34,6322.0,924.508,924.6379,923.1498,923.1498,6322.0
2025-03-25 13:20:00,925.0,925.23,924.34,924.34,2032.0,923.8089,924.0386,923.1498,923.1498,2032.0
2025-03-25 13:25:00,924.01,924.39,923.67,923.99,5445.0,922.8202,923.1997,922.4806,922.8002,5445.0
2025-03-25 13:30:00,924.0,924.12,923.51,923.86,2710.0,922.8102,922.9301,922.3209,922.6704,2710.0
2025-03-25 13:35:00,924.09,925.0,924.02,924.55,4062.0,922.9001,923.8089,922.8302,923.3595,4062.0
2025-03-25 13:40:00,924.75,925.2,924.74,925.2,4287.0,923.5593,924.0087,923.5493,924.0087,4287.0
2025-03-25 13:45:00,925.29,925.58,924.99,925.03,3264.0,924.0986,924.3882,923.7989,923.8389,3264.0
2025-03-25 13:50:00,925.31,926.07,924.96,925.82,3042.0,924.1185,924.8776,923.769,924.6279,3042.0
2025-03-25 13:55:00,925.96,926.16,925.81,925.95,1308.0,924.7677,924.9674,924.6179,924.7577,1308.0
2025-03-25 14:00:00,925.75,926.17,925.65,926.0,5997.0,924.558,924.9774,924.4581,924.8076,5997.0
2025-03-25 14:05:00,925.85,926.53,924.73,926.14,2871.0,924.6578,925.337,923.5393,924.9475,2871.0
2025-03-25 14:10:00,926.51,926.89,926.24,926.42,2074.0,925.317,925.6965,925.0473,925.2271,2074.0
2025-03-25 14:15:00,926.62,927.11,926.42,926.83,4294.0,925.4268,925.9162,925.2271,925.6366,4294.0
2025-03-25 14:20:00,926.79,927.53,926.79,927.15,3360.0,925.5966,926.3357,925.5966,925.9562,3360.0
2025-03-25 14:25:00,927.15,927.15,926.48,926.9,3122.0,925.9562,925.9562,925.287,925.7065,3122.0
2025-03-25 14:30:00,926.96,927.18,926.65,927.16,4695.0,925.7664,925.9861,925.4568,925.9662,4695.0
2025-03-25 14:35:00,927.16,927.16,926.52,926.58,1002.0,925.9662,925.9662,925.327,925.3869,1002.0
2025-03-25 14:40:00,926.58,926.68,925.67,925.92,3492.0,925.3869,925.4868,924.4781,924.7277,3492.0
2025-03-25 14:45:00,925.92,926.62,925.91,926.08,2364.0,924.7277,925.4268,924.7178,924.8875,2364.0
2025-03-25 14:50:00,925.96,925.96,925.09,925.78,2210.0,924.7677,924.7677,923.8988,924.5879,2210.0
2025-03-25 14:55:00,925.61,926.11,925.27,925.92,2384.0,924.4181,924.9175,924.0786,924.7277,2384.0
2025-03-25 15:00:00,925.64,926.9,925.58,926.9,4501.0,924.4481,925.7065,924.3882,925.7065,4501.0
2025-03-25 15:05:00,926.56,927.29,926.56,927.0,4343.0,925.3669,926.096,925.3669,925.8064,4343.0
2025-03-25 15:10:00,927.37,927.58,926.15,926.38,4464.0,926.1759,926.3856,924.9575,925.1872,4464.0
2025-03-25 15:15:00,926.05,927.21,925.8,927.03,5689.0,924.8576,926.0161,924.6079,925.8363,5689.0
2025-03-25 15:20:00,927.43,927.62,927.12,927.62,1686.0,926.2358,926.4256,925.9262,926.4256,1686.0
2025-03-25 15:25:00,927.62,927.82,927.07,927.26,3844.0,926.4256,926.6253,925.8763,926.066,3844.0
2025-03-25 15:30:00,927.41,927.61,927.07,927.31,4992.0,926.2158,926.4156,925.8763,926.116,4992.0
2025-03-25 15:35:00,927.05,927.55,925.68,927.29,8393.0,925.8563,926.3557,924.4881,926.096,8393.0
2025-03-25 15:40:00,927.13,927.9,927.01,927.44,4528.0,925.9362,926.7052,925.8163,926.2458,4528.0
2025-03-25 15:45:00,927.61,928.23,927.43,928.14,6098.0,926.4156,927.0348,926.2358,926.9449,6098.0
2025-03-25 15:50:00,927.78,930.86,927.39,930.43,19505.0,926.5854,929.6614,926.1959,929.2319,19505.0
2025-03-25 15:55:00,930.21,930.36,928.75,930.25,37131.0,929.0122,929.162,927.5541,929.0522,37131.0
2025-03-26 09:30:00,933.36,939.42,933.36,935.63,39490.0,932.1582,938.2104,932.1582,934.4252,39490.0
2025-03-26 09:35:00,936.25,937.34,935.0,937.21,15822.0,935.0444,936.133,933.7961,936.0032,15822.0
2025-03-26 09:40:00,936.98,937.21,932.8,932.92,9632.0,935.7735,936.0032,931.5989,931.7187,9632.0
2025-03-26 09:45:00,933.93,935.67,933.93,935.32,6417.0,932.7274,934.4652,932.7274,934.1156,6417.0
2025-03-26 09:50:00,935.26,935.48,933.62,933.62,6332.0,934.0557,934.2754,932.4178,932.4178,6332.0
2025-03-26 09:55:00,933.81,935.0,933.81,934.66,8298.0,932.6076,933.7961,932.6076,933.4565,8298.0
2025-03-26 10:00:00,934.85,935.0,933.63,933.7,9286.0,933.6463,933.7961,932.4278,932.4977,9286.0
2025-03-26 10:05:00,934.07,936.0,933.0,933.0,8031.0,932.8673,934.7948,931.7986,931.7986,8031.0
2025-03-26 10:10:00,933.23,934.41,932.98,934.15,3830.0,932.0283,933.2068,931.7787,932.9472,3830.0
2025-03-26 10:15:00,933.71,934.7,933.44,933.72,18267.0,932.5077,933.4964,932.2381,932.5177,18267.0
2025-03-26 10:20:00,933.98,933.98,932.16,933.47,8187.0,932.7774,932.7774,930.9597,932.268,8187.0
2025-03-26 10:25:00,933.07,933.22,932.13,933.02,5453.0,931.8685,932.0183,930.9298,931.8186,5453.0
2025-03-26 10:30:00,932.77,933.85,932.76,933.35,6220.0,931.5689,932.6475,931.5589,932.1482,6220.0
2025-03-26 10:35:00,933.89,934.23,933.02,933.79,6158.0,932.6875,933.027,931.8186,932.5876,6158.0
2025-03-26 10:40:00,933.38,935.0,933.38,934.93,3341.0,932.1781,933.7961,932.1781,933.7261,3341.0
2025-03-26 10:45:00,935.03,935.49,934.43,934.43,3875.0,933.826,934.2854,933.2268,933.2268,3875.0
2025-03-26 10:50:00,935.0,937.39,935.0,936.32,6213.0,933.7961,936.183,933.7961,935.1144,6213.0
2025-03-26 10:55:00,937.02,937.02,935.32,935.32,3667.0,935.8135,935.8135,934.1156,934.1156,3667.0
2025-03-26 11:00:00,935.32,935.81,934.85,935.22,1741.0,934.1156,934.605,933.6463,934.0158,1741.0
2025-03-26 11:05:00,935.07,935.31,933.92,934.34,3919.0,933.866,934.1057,932.7174,933.1369,3919.0
2025-03-26 11:10:00,934.19,935.16,934.18,934.78,3668.0,932.9871,933.9559,932.9771,933.5763,3668.0
2025-03-26 11:15:00,934.78,935.85,934.56,935.63,4585.0,933.5763,934.645,933.3566,934.4252,4585.0
2025-03-26 11:20:00,935.44,935.46,933.52,933.52,1506.0,934.2355,934.2555,932.318,932.318,1506.0
2025-03-26 11:25:00,933.73,933.74,931.71,932.18,2823.0,932.5277,932.5377,930.5103,930.9797,2823.0
2025-03-26 11:30:00,931.91,932.42,931.87,931.97,2465.0,930.71,931.2194,930.6701,930.77,2465.0
2025-03-26 11:35:00,931.49,932.42,930.97,931.22,6617.0,930.2906,931.2194,929.7712,930.0209,6617.0
2025-03-26 11:40:00,931.15,931.45,927.15,928.01,8735.0,929.951,930.2506,925.9562,926.8151,8735.0
2025-03-26 11:45:00,927.3,928.79,927.1,927.1,5305.0,926.106,927.5941,925.9062,925.9062,5305.0
2025-03-26 11:50:00,927.31,927.45,925.3,926.78,6948.0,926.116,926.2558,924.1085,925.5866,6948.0
2025-03-26 11:55:00,926.54,927.37,926.42,927.0,10893.0,925.347,926.1759,925.2271,925.8064,10893.0
2025-03-26 12:00:00,926.44,926.51,924.29,925.53,6334.0,925.2471,925.317,923.0998,924.3383,6334.0
2025-03-26 12:05:00,925.7,926.06,925.15,925.86,3811.0,924.508,924.8676,923.9587,924.6678,3811.0
2025-03-26 12:10:00,925.96,926.86,925.57,926.27,4346.0,924.7677,925.6665,924.3782,925.0773,4346.0
2025-03-26 12:15:00,926.15,926.54,925.02,925.02,2628.0,924.9575,925.347,923.8289,923.8289,2628.0
2025-03-26 12:20:00,925.16,925.93,924.92,925.39,2226.0,923.9687,924.7377,923.729,924.1984,2226.0
2025-03-26 12:25:00,925.58,926.77,924.95,926.59,2146.0,924.3882,925.5767,923.759,925.3969,2146.0
2025-03-26 12:30:00,926.59,927.44,926.24,926.59,2857.0,925.3969,926.2458,925.0473,925.3969,2857.0
2025-03-26 12:35:00,926.26,926.58,926.19,926.19,1076.0,925.0673,925.3869,924.9974,924.9974,1076.0
2025-03-26 12:40:00,926.49,927.4,926.46,927.04,2215.0,925.297,926.2058,925.2671,925.8463,2215.0
2025-03-26 12:45:00,927.38,927.56,927.35,927.35,1094.0,926.1859,926.3656,926.1559,926.1559,1094.0
2025-03-26 12:50:00,928.14,928.14,927.04,927.29,1075.0,926.9449,926.9449,925.8463,926.096,1075.0
2025-03-26 12:55:00,927.27,927.3,926.12,926.98,2087.0,926.076,926.106,924.9275,925.7864,2087.0
2025-03-26 13:00:00,926.91,927.4,926.76,927.4,4314.0,925.7165,926.2058,925.5667,926.2058,4314.0
2025-03-26 13:05:00,927.32,927.79,926.85,927.34,2707.0,926.1259,926.5953,925.6566,926.1459,2707.0
2025-03-26 13:10:00,927.41,928.02,927.19,927.71,3457.0,926.2158,926.825,925.9961,926.5154,3457.0
2025-03-26 13:15:00,927.47,927.47,926.46,926.81,2550.0,926.2758,926.2758,925.2671,925.6166,2550.0
2025-03-26 13:20:00,927.25,927.52,926.93,927.52,1082.0,926.056,926.3257,925.7364,926.3257,1082.0
2025-03-26 13:25:00,927.98,928.17,926.78,926.97,6360.0,926.7851,926.9749,925.5866,925.7764,6360.0
2025-03-26 13:30:00,927.25,928.03,926.79,927.97,1839.0,926.056,926.835,925.5966,926.7751,1839.0
2025-03-26 13:35:00,928.33,929.42,928.11,929.42,4676.0,927.1346,928.2232,926.9149,928.2232,4676.0
2025-03-26 13:40:00,929.55,930.45,928.2,928.56,5810.0,928.3531,929.2519,927.0048,927.3644,5810.0
2025-03-26 13:45:00,928.38,929.27,926.82,926.82,2132.0,927.1846,928.0734,925.6266,925.6266,2132.0
2025-03-26 13:50:00,927.57,928.02,927.09,927.09,1702.0,926.3756,926.825,925.8962,925.8962,1702.0
2025-03-26 13:55:00,927.3,927.77,927.09,927.38,1186.0,926.106,926.5754,925.8962,926.1859,1186.0
2025-03-26 14:00:00,927.76,927.94,927.0,927.74,2090.0,926.5654,926.7451,925.8064,926.5454,2090.0
2025-03-26 14:05:00,927.74,928.53,927.54,928.53,2755.0,926.5454,927.3344,926.3457,927.3344,2755.0
2025-03-26 14:10:00,928.77,929.18,927.87,927.87,1573.0,927.5741,927.9836,926.6752,926.6752,1573.0
2025-03-26 14:15:00,928.24,928.24,927.34,927.34,1116.0,927.0448,927.0448,926.1459,926.1459,1116.0
2025-03-26 14:20:00,927.19,927.68,926.94,927.68,1916.0,925.9961,926.4855,925.7464,926.4855,1916.0
2025-03-26 14:25:00,927.42,928.89,927.19,927.95,2568.0,926.2258,927.6939,925.9961,926.7551,2568.0
2025-03-26 14:30:00,928.15,928.26,927.42,927.58,4797.0,926.9549,927.0647,926.2258,926.3856,4797.0
2025-03-26 14:35:00,927.78,927.95,926.97,927.5,2988.0,926.5854,926.7551,925.7764,926.3057,2988.0
2025-03-26 14:40:00,927.23,927.32,925.3,925.57,2313.0,926.0361,926.1259,924.1085,924.3782,2313.0
2025-03-26 14:45:00,925.55,925.65,923.45,923.99,4671.0,924.3582,924.4581,922.2609,922.8002,4671.0
2025-03-26 14:50:00,924.08,924.87,923.62,924.87,2859.0,922.8901,923.6791,922.4307,923.6791,2859.0
2025-03-26 14:55:00,924.34,925.47,924.34,925.47,4112.0,923.1498,924.2783,923.1498,924.2783,4112.0
2025-03-26 15:00:00,925.56,926.37,925.5,925.93,6447.0,924.3682,925.1772,924.3083,924.7377,6447.0
2025-03-26 15:05:00,925.44,926.46,925.44,925.7,5461.0,924.2484,925.2671,924.2484,924.508,5461.0
2025-03-26 15:10:00,926.09,927.13,925.94,927.08,6212.0,924.8975,925.9362,924.7477,925.8863,6212.0
2025-03-26 15:15:00,926.71,927.99,926.7,927.83,3500.0,925.5167,926.7951,925.5067,926.6353,3500.0
2025-03-26 15:20:00,927.88,928.89,927.75,928.33,6928.0,926.6852,927.6939,926.5554,927.1346,6928.0
2025-03-26 15:25:00,928.04,928.35,926.27,926.28,6345.0,926.845,927.1546,925.0773,925.0873,6345.0
2025-03-26 15:30:00,927.07,928.05,927.06,928.05,5137.0,925.8763,926.855,925.8663,926.855,5137.0
2025-03-26 15:35:00,928.05,928.46,927.41,927.42,4302.0,926.855,927.2645,926.2158,926.2258,4302.0
2025-03-26 15:40:00,927.63,929.6,927.63,928.87,6015.0,926.4355,928.403,926.4355,927.674,6015.0
2025-03-26 15:45:00,929.13,929.63,928.25,929.25,7611.0,927.9336,928.433,927.0547,928.0535,7611.0
2025-03-26 15:50:00,930.0,931.36,929.17,931.18,20982.0,928.8025,930.1607,927.9736,929.981,20982.0
2025-03-26 15:55:00,930.89,930.89,929.39,929.62,25878.0,929.6914,929.6914,928.1933,928.423,25878.0
2025-03-27 09:30:00,929.56,931.01,928.0,928.85,23949.0,928.3631,929.8112,926.8051,927.654,23949.0
2025-03-27 09:35:00,929.0,932.73,928.54,931.3,6750.0,927.8038,931.529,927.3444,930.1008,6750.0
2025-03-27 09:40:00,931.99,932.79,930.12,930.94,12852.0,930.7899,931.5889,928.9223,929.7413,12852.0
2025-03-27 09:45:00,930.94,933.43,930.59,933.16,10652.0,929.7413,932.2281,929.3917,931.9584,10652.0
2025-03-27 09:50:00,933.26,933.68,930.65,932.85,7586.0,932.0583,932.4778,929.4517,931.6488,7586.0
2025-03-27 09:55:00,933.35,936.99,933.0,934.86,8616.0,932.1482,935.7835,931.7986,933.6562,8616.0
2025-03-27 10:00:00,935.75,937.0,934.26,935.8,6194.0,934.5451,935.7935,933.057,934.595,6194.0
2025-03-27 10:05:00,936.13,937.4,935.79,936.78,3165.0,934.9246,936.193,934.585,935.5738,3165.0
2025-03-27 10:10:00,936.39,938.49,936.31,937.27,9697.0,935.1843,937.2816,935.1044,936.0631,9697.0
2025-03-27 10:15:00,937.5,937.86,935.88,937.25,11925.0,936.2928,936.6524,934.6749,936.0432,11925.0
2025-03-27 10:20:00,936.33,937.0,935.92,936.51,4016.0,935.1243,935.7935,934.7149,935.3041,4016.0
2025-03-27 10:25:00,936.51,938.32,936.51,938.22,15957.0,935.3041,937.1118,935.3041,937.0119,15957.0
2025-03-27 10:30:00,938.55,938.75,937.4,937.4,4897.0,937.3415,937.5412,936.193,936.193,4897.0
2025-03-27 10:35:00,938.39,938.95,938.35,938.5,7820.0,937.1817,937.741,937.1417,937.2916,7820.0
2025-03-27 10:40:00,938.5,940.76,938.45,940.01,20977.0,937.2916,939.5486,937.2416,938.7996,20977.0
2025-03-27 10:45:00,940.22,940.73,939.74,940.16,16851.0,939.0093,939.5187,938.53,938.9494,16851.0
2025-03-27 10:50:00,940.3,940.41,939.53,939.82,8412.0,939.0892,939.1991,938.3202,938.6099,8412.0
2025-03-27 10:55:00,940.32,941.43,939.94,941.41,12405.0,939.1092,940.2178,938.7297,940.1978,12405.0
2025-03-27 11:00:00,941.38,941.43,938.14,938.92,7512.0,940.1678,940.2178,936.932,937.711,7512.0
2025-03-27 11:05:00,938.81,939.13,936.85,937.11,10353.0,937.6012,937.9207,935.6437,935.9033,10353.0
2025-03-27 11:10:00,937.15,938.12,937.15,937.61,6058.0,935.9433,936.912,935.9433,936.4027,6058.0
2025-03-27 11:15:00,937.36,937.91,936.21,937.48,5894.0,936.153,936.7023,935.0045,936.2729,5894.0
2025-03-27 11:20:00,936.9,937.18,936.57,936.7,4905.0,935.6936,935.9733,935.364,935.4939,4905.0
2025-03-27 11:25:00,937.14,938.0,936.44,937.44,6538.0,935.9333,936.7922,935.2342,936.2329,6538.0
2025-03-27 11:30:00,937.44,937.44,936.1,936.1,2198.0,936.2329,936.2329,934.8946,934.8946,2198.0
2025-03-27 11:35:00,936.38,938.0,936.0,936.91,3835.0,935.1743,936.7922,934.7948,935.7036,3835.0
2025-03-27 11:40:00,936.91,937.32,935.64,936.64,9681.0,935.7036,936.1131,934.4352,935.4339,9681.0
2025-03-27 11:45:00,936.41,937.23,936.16,936.61,2660.0,935.2042,936.0232,934.9546,935.404,2660.0
2025-03-27 11:50:00,937.25,937.71,936.65,937.47,2645.0,936.0432,936.5026,935.4439,936.2629,2645.0
2025-03-27 11:55:00,937.51,937.94,937.3,937.31,413.0,936.3028,936.7323,936.0931,936.1031,413.0
2025-03-27 12:00:00,937.92,939.0,937.92,938.53,4445.0,936.7123,937.7909,936.7123,937.3215,4445.0
2025-03-27 12:05:00,938.76,941.0,938.76,941.0,7769.0,937.5512,939.7883,937.5512,939.7883,7769.0
2025-03-27 12:10:00,940.61,940.72,939.82,939.97,4012.0,939.3988,939.5087,938.6099,938.7597,4012.0
2025-03-27 12:15:00,940.31,942.12,940.31,942.12,8420.0,939.0992,940.9069,939.0992,940.9069,8420.0
2025-03-27 12:20:00,942.2,942.69,941.26,941.34,3557.0,940.9868,941.4762,940.048,940.1279,3557.0
2025-03-27 12:25:00,941.36,941.36,940.57,940.95,5874.0,940.1479,940.1479,939.3589,939.7384,5874.0
2025-03-27 12:30:00,941.41,941.91,941.22,941.59,4492.0,940.1978,940.6972,940.008,940.3776,4492.0
2025-03-27 12:35:00,941.33,941.59,940.92,941.32,6912.0,940.1179,940.3776,939.7084,940.1079,6912.0
2025-03-27 12:40:00,940.99,941.72,940.73,941.08,5403.0,939.7783,940.5074,939.5187,939.8682,5403.0
2025-03-27 12:45:00,940.78,941.0,939.19,939.2,908.0,939.5686,939.7883,937.9807,937.9906,908.0
2025-03-27 12:50:00,939.46,940.39,938.91,939.81,2080.0,938.2503,939.1791,937.701,938.5999,2080.0
2025-03-27 12:55:00,939.96,939.98,938.82,939.44,1937.0,938.7497,938.7696,937.6111,938.2303,1937.0
2025-03-27 13:00:00,939.78,940.77,939.39,939.89,2250.0,938.5699,939.5586,938.1804,938.6798,2250.0
2025-03-27 13:05:00,940.63,941.53,939.89,941.49,2800.0,939.4188,940.3176,938.6798,940.2777,2800.0
2025-03-27 13:10:00,941.18,942.0,941.17,941.66,2750.0,939.9681,940.787,939.9581,940.4475,2750.0
2025-03-27 13:15:00,942.1,942.39,941.46,941.46,2799.0,940.8869,941.1765,940.2477,940.2477,2799.0
2025-03-27 13:20:00,941.61,941.81,940.9,941.38,2332.0,940.3975,940.5973,939.6885,940.1678,2332.0
2025-03-27 13:25:00,940.88,941.0,940.41,940.6,2463.0,939.6685,939.7883,939.1991,939.3888,2463.0
2025-03-27 13:30:00,940.79,941.21,940.5,940.5,2012.0,939.5786,939.9981,939.289,939.289,2012.0
2025-03-27 13:35:00,940.45,940.7,939.32,940.7,2650.0,939.239,939.4887,938.1105,939.4887,2650.0
2025-03-27 13:40:00,940.56,940.96,939.7,939.91,1750.0,939.3489,939.7484,938.49,938.6997,1750.0
2025-03-27 13:45:00,940.33,940.59,939.87,940.09,2830.0,939.1192,939.3789,938.6598,938.8795,2830.0
2025-03-27 13:50:00,940.36,940.82,939.15,939.16,3760.0,939.1492,939.6086,937.9407,937.9507,3760.0
2025-03-27 13:55:00,939.1,939.33,939.01,939.1,1300.0,937.8908,938.1205,937.8009,937.8908,1300.0
2025-03-27 14:00:00,939.49,940.22,939.49,939.71,1600.0,938.2803,939.0093,938.2803,938.5,1600.0
2025-03-27 14:05:00,939.43,940.38,939.2,939.75,3077.0,938.2204,939.1691,937.9906,938.5399,3077.0
2025-03-27 14:10:00,940.25,941.14,939.8,940.98,2356.0,939.0393,939.9282,938.5899,939.7684,2356.0
2025-03-27 14:15:00,941.0,941.62,941.0,941.0,3442.0,939.7883,940.4075,939.7883,939.7883,3442.0
2025-03-27 14:20:00,941.37,942.0,941.32,941.37,2271.0,940.1579,940.787,940.1079,940.1579,2271.0
2025-03-27 14:25:00,940.79,941.73,940.73,941.03,6177.0,939.5786,940.5174,939.5187,939.8183,6177.0
2025-03-27 14:30:00,941.24,941.25,940.92,941.11,1050.0,940.028,940.038,939.7084,939.8982,1050.0
2025-03-27 14:35:00,941.05,942.05,940.87,941.91,7222.0,939.8383,940.837,939.6585,940.6972,7222.0
2025-03-27 14:40:00,942.32,942.91,941.85,942.31,4076.0,941.1066,941.6959,940.6372,941.0966,4076.0
2025-03-27 14:45:00,942.42,942.5,941.98,942.31,1800.0,941.2065,941.2864,940.7671,941.0966,1800.0
2025-03-27 14:50:00,942.51,942.88,942.2,942.25,2696.0,941.2964,941.6659,940.9868,941.0367,2696.0
2025-03-27 14:55:00,941.72,941.76,940.51,940.51,1774.0,940.5074,940.5474,939.299,939.299,1774.0
2025-03-27 15:00:00,940.34,941.44,940.28,941.21,2609.0,939.1292,940.2278,939.0693,939.9981,2609.0
2025-03-27 15:05:00,940.52,940.86,940.51,940.65,700.0,939.309,939.6485,939.299,939.4388,700.0
2025-03-27 15:10:00,940.84,941.8,940.84,941.8,4437.0,939.6285,940.5873,939.6285,940.5873,4437.0
2025-03-27 15:15:00,941.42,942.24,941.41,942.24,1456.0,940.2078,941.0267,940.1978,941.0267,1456.0
2025-03-27 15:20:00,942.3,942.6,942.08,942.29,3930.0,941.0867,941.3863,940.8669,941.0767,3930.0
2025-03-27 15:25:00,942.48,942.48,941.69,942.04,2056.0,941.2664,941.2664,940.4774,940.827,2056.0
2025-03-27 15:30:00,941.72,941.72,940.62,940.7,1800.0,940.5074,940.5074,939.4088,939.4887,1800.0
2025-03-27 15:35:00,941.1,941.59,939.8,939.88,3183.0,939.8882,940.3776,938.5899,938.6698,3183.0
2025-03-27 15:40:00,940.0,941.01,939.99,940.9,3879.0,938.7896,939.7983,938.7796,939.6885,3879.0
2025-03-27 15:45:00,940.65,942.0,940.65,941.58,4397.0,939.4388,940.787,939.4388,940.3676,4397.0
2025-03-27 15:50:00,940.68,942.25,940.55,942.11,21556.0,939.4687,941.0367,939.3389,940.8969,21556.0
2025-03-27 15:55:00,940.74,941.96,938.53,938.54,52489.0,939.5287,940.7471,937.3215,937.3315,52489.0
2025-03-28 09:30:00,938.61,938.75,932.15,933.07,27368.0,937.4014,937.5412,930.9497,931.8685,27368.0
2025-03-28 09:35:00,933.13,938.1,933.01,936.5,7501.0,931.9285,936.8921,931.8086,935.2941,7501.0
2025-03-28 09:40:00,935.78,935.78,934.13,934.35,1702.0,934.5751,934.5751,932.9272,933.1469,1702.0
2025-03-28 09:45:00,934.95,934.95,932.8,934.16,5148.0,933.7461,933.7461,931.5989,932.9571,5148.0
2025-03-28 09:50:00,933.31,934.96,932.68,932.8,5185.0,932.1082,933.7561,931.479,931.5989,5185.0
2025-03-28 09:55:00,932.09,933.27,931.49,932.88,3477.0,930.8898,932.0683,930.2906,931.6788,3477.0
2025-03-28 10:00:00,932.2,933.3,932.0,932.9,3151.0,930.9997,932.0982,930.7999,931.6988,3151.0
2025-03-28 10:05:00,932.86,933.25,929.64,930.43,16252.0,931.6588,932.0483,928.443,929.2319,16252.0
2025-03-28 10:10:00,929.87,930.78,928.46,929.74,12929.0,928.6727,929.5815,927.2645,928.5428,12929.0
2025-03-28 10:15:00,930.1,930.56,929.14,929.89,16383.0,928.9024,929.3618,927.9436,928.6926,16383.0
2025-03-28 10:20:00,929.89,930.07,928.19,929.04,16716.0,928.6926,928.8724,926.9948,927.8437,16716.0
2025-03-28 10:25:00,929.48,930.07,928.95,928.98,8907.0,928.2832,928.8724,927.7538,927.7838,8907.0
2025-03-28 10:30:00,929.28,929.63,927.2,928.34,19724.0,928.0834,928.433,926.0061,927.1446,19724.0
2025-03-28 10:35:00,928.3,928.62,926.0,927.41,9333.0,927.1047,927.4243,924.8076,926.2158,9333.0
2025-03-28 10:40:00,927.18,929.17,926.98,929.17,5068.0,925.9861,927.9736,925.7864,927.9736,5068.0
2025-03-28 10:45:00,928.77,928.96,927.45,928.0,8824.0,927.5741,927.7638,926.2558,926.8051,8824.0
2025-03-28 10:50:00,928.31,929.02,927.71,928.01,13791.0,927.1147,927.8238,926.5154,926.8151,13791.0
2025-03-28 10:55:00,928.05,928.23,926.65,927.88,12965.0,926.855,927.0348,925.4568,926.6852,12965.0
2025-03-28 11:00:00,928.11,929.48,926.65,928.8,15778.0,926.9149,928.2832,925.4568,927.604,15778.0
2025-03-28 11:05:00,929.45,931.22,929.38,930.78,10684.0,928.2532,930.0209,928.1833,929.5815,10684.0
2025-03-28 11:10:00,931.25,933.17,931.2,932.5,12346.0,930.0509,931.9684,930.001,931.2993,12346.0
2025-03-28 11:15:00,932.4,933.08,932.19,932.45,3114.0,931.1994,931.8785,930.9897,931.2493,3114.0
2025-03-28 11:20:00,932.2,932.82,931.06,931.69,13105.0,930.9997,931.6189,929.8611,930.4903,13105.0
2025-03-28 11:25:00,931.69,932.99,931.69,932.66,4864.0,930.4903,931.7886,930.4903,931.4591,4864.0
2025-03-28 11:30:00,932.74,934.7,932.14,934.7,4370.0,931.539,933.4964,930.9397,933.4964,4370.0
2025-03-28 11:35:00,934.73,935.49,934.3,935.43,12767.0,933.5264,934.2854,933.097,934.2255,12767.0
2025-03-28 11:40:00,935.8,936.03,935.0,935.36,10126.0,934.595,934.8247,933.7961,934.1556,10126.0
2025-03-28 11:45:00,935.54,936.44,934.86,935.99,5192.0,934.3354,935.2342,933.6562,934.7848,5192.0
2025-03-28 11:50:00,936.33,936.48,935.54,935.54,5802.0,935.1243,935.2742,934.3354,934.3354,5802.0
2025-03-28 11:55:00,935.55,936.08,935.49,935.55,5477.0,934.3453,934.8747,934.2854,934.3453,5477.0
2025-03-28 12:00:00,935.55,936.66,935.55,936.54,7612.0,934.3453,935.4539,934.3453,935.3341,7612.0
2025-03-28 12:05:00,936.28,937.85,935.94,937.52,9885.0,935.0744,936.6424,934.7348,936.3128,9885.0
2025-03-28 12:10:00,937.52,938.15,936.2,936.21,8937.0,936.3128,936.942,934.9945,935.0045,8937.0
2025-03-28 12:15:00,936.52,937.08,933.33,933.33,15336.0,935.3141,935.8734,932.1282,932.1282,15336.0
2025-03-28 12:20:00,933.33,934.48,933.17,933.48,4235.0,932.1282,933.2767,931.9684,932.278,4235.0
2025-03-28 12:25:00,932.76,933.51,932.25,932.61,3597.0,931.5589,932.308,931.0496,931.4091,3597.0
2025-03-28 12:30:00,932.6,933.14,932.54,933.02,2707.0,931.3991,931.9385,931.3392,931.8186,2707.0
2025-03-28 12:35:00,933.12,933.51,932.5,933.01,4931.0,931.9185,932.308,931.2993,931.8086,4931.0
2025-03-28 12:40:00,932.54,933.89,932.5,933.34,4321.0,931.3392,932.6875,931.2993,932.1382,4321.0
2025-03-28 12:45:00,933.47,933.48,932.5,932.84,3130.0,932.268,932.278,931.2993,931.6388,3130.0
2025-03-28 12:50:00,933.48,934.07,933.48,933.57,1764.0,932.278,932.8673,932.278,932.3679,1764.0
2025-03-28 12:55:00,933.43,933.43,932.78,933.08,3311.0,932.2281,932.2281,931.5789,931.8785,3311.0
2025-03-28 13:00:00,932.93,933.14,932.47,932.56,4146.0,931.7287,931.9385,931.2693,931.3592,4146.0
2025-03-28 13:05:00,932.67,932.67,931.0,931.42,7141.0,931.4691,931.4691,929.8012,930.2207,7141.0
2025-03-28 13:10:00,931.45,931.71,930.5,930.5,9346.0,930.2506,930.5103,929.3019,929.3019,9346.0
2025-03-28 13:15:00,930.65,931.8,930.3,931.41,6671.0,929.4517,930.6002,929.1021,930.2107,6671.0
2025-03-28 13:20:00,931.25,931.47,930.34,930.34,1647.0,930.0509,930.2706,929.1421,929.1421,1647.0
2025-03-28 13:25:00,930.0,930.0,928.99,929.07,5053.0,928.8025,928.8025,927.7938,927.8737,5053.0
2025-03-28 13:30:00,929.07,931.2,928.55,930.51,6134.0,927.8737,930.001,927.3544,929.3118,6134.0
2025-03-28 13:35:00,930.39,930.86,929.87,930.59,4605.0,929.192,929.6614,928.6727,929.3917,4605.0
2025-03-28 13:40:00,930.58,931.08,930.25,930.5,6439.0,929.3817,929.8811,929.0522,929.3019,6439.0
2025-03-28 13:45:00,930.58,931.17,930.51,930.51,3874.0,929.3817,929.971,929.3118,929.3118,3874.0
2025-03-28 13:50:00,930.18,930.45,930.13,930.44,8237.0,928.9823,929.2519,928.9323,929.2419,8237.0
2025-03-28 13:55:00,930.67,931.99,930.5,931.99,11336.0,929.4716,930.7899,929.3019,930.7899,11336.0
2025-03-28 14:00:00,931.98,932.5,931.54,931.55,5869.0,930.7799,931.2993,930.3405,930.3505,5869.0
2025-03-28 14:05:00,931.6,932.14,930.61,932.14,3937.0,930.4004,930.9397,929.4117,930.9397,3937.0
2025-03-28 14:10:00,932.19,932.32,931.39,931.5,6331.0,930.9897,931.1195,930.1907,930.3006,6331.0
2025-03-28 14:15:00,931.44,931.94,931.21,931.43,4245.0,930.2406,930.74,930.0109,930.2307,4245.0
2025-03-28 14:20:00,931.43,931.97,930.37,930.37,1600.0,930.2307,930.77,929.172,929.172,1600.0
2025-03-28 14:25:00,930.23,931.14,930.0,930.84,10404.0,929.0322,929.941,928.8025,929.6414,10404.0
2025-03-28 14:30:00,930.54,931.0,930.06,930.22,3422.0,929.3418,929.8012,928.8624,929.0222,3422.0
2025-03-28 14:35:00,930.22,930.22,929.17,929.92,2820.0,929.0222,929.0222,927.9736,928.7226,2820.0
2025-03-28 14:40:00,929.21,929.88,928.97,928.97,7665.0,928.0135,928.6827,927.7738,927.7738,7665.0
2025-03-28 14:45:00,929.25,929.58,928.69,929.36,4684.0,928.0535,928.383,927.4942,928.1633,4684.0
2025-03-28 14:50:00,929.1,929.5,928.25,928.71,5090.0,927.9037,928.3031,927.0547,927.5142,5090.0
2025-03-28 14:55:00,928.95,930.14,928.9,930.14,7385.0,927.7538,928.9423,927.7039,928.9423,7385.0
2025-03-28 15:00:00,929.82,929.92,929.22,929.23,4677.0,928.6227,928.7226,928.0235,928.0335,4677.0
2025-03-28 15:05:00,929.02,930.0,928.92,929.65,5283.0,927.8238,928.8025,927.7239,928.4529,5283.0
2025-03-28 15:10:00,929.65,930.13,929.21,930.06,4579.0,928.4529,928.9323,928.0135,928.8624,4579.0
2025-03-28 15:15:00,929.94,930.27,929.49,929.61,2583.0,928.7426,929.0721,928.2932,928.413,2583.0
2025-03-28 15:20:00,930.24,930.7,929.6,930.7,5526.0,929.0422,929.5016,928.403,929.5016,5526.0
2025-03-28 15:25:00,930.72,930.8,929.79,930.02,4767.0,929.5216,929.6015,928.5928,928.8225,4767.0
2025-03-28 15:30:00,930.28,930.56,929.75,930.38,3458.0,929.0821,929.3618,928.5528,929.182,3458.0
2025-03-28 15:35:00,930.01,931.19,930.01,930.4,8946.0,928.8125,929.991,928.8125,929.202,8946.0
2025-03-28 15:40:00,930.69,931.08,929.69,930.09,9963.0,929.4916,929.8811,928.4929,928.8924,9963.0
2025-03-28 15:45:00,930.67,931.96,930.0,931.62,6946.0,929.4716,930.76,928.8025,930.4204,6946.0
2025-03-28 15:50:00,931.67,931.99,930.71,931.99,25600.0,930.4703,930.7899,929.5116,930.7899,25600.0
2025-03-28 15:55:00,931.23,931.64,929.3,929.66,51288.0,930.0309,930.4404,928.1034,928.4629,51288.0
2025-03-31 09:30:00,925.53,928.95,922.04,923.5,78359.0,924.3383,927.7538,920.8527,922.3109,78359.0
2025-03-31 09:35:00,923.57,929.0,923.57,926.3,16758.0,922.3808,927.8038,922.3808,925.1073,16758.0
2025-03-31 09:40:00,925.81,927.7,924.11,926.46,13824.0,924.6179,926.5055,922.9201,925.2671,13824.0
2025-03-31 09:45:00,925.85,926.28,923.7,924.81,11362.0,924.6578,925.0873,922.5106,923.6192,11362.0
2025-03-31 09:50:00,924.82,928.81,924.81,928.1,53700.0,923.6292,927.614,923.6192,926.9049,53700.0
2025-03-31 09:55:00,928.71,930.59,928.26,929.16,14693.0,927.5142,929.3917,927.0647,927.9636,14693.0
2025-03-31 10:00:00,929.46,932.5,928.18,929.03,12227.0,928.2632,931.2993,926.9848,927.8337,12227.0
2025-03-31 10:05:00,929.17,933.55,928.71,932.86,6638.0,927.9736,932.3479,927.5142,931.6588,6638.0
2025-03-31 10:10:00,932.27,932.56,930.85,932.03,6143.0,931.0696,931.3592,929.6514,930.8299,6143.0
2025-03-31 10:15:00,931.31,932.0,928.84,928.84,16338.0,930.1108,930.7999,927.644,927.644,16338.0
2025-03-31 10:20:00,929.21,929.99,928.88,929.79,6771.0,928.0135,928.7925,927.6839,928.5928,6771.0
2025-03-31 10:25:00,929.71,932.56,929.52,932.46,9733.0,928.5129,931.3592,928.3231,931.2593,9733.0
2025-03-31 10:30:00,932.46,936.21,932.42,936.21,14610.0,931.2593,935.0045,931.2194,935.0045,14610.0
2025-03-31 10:35:00,936.13,936.94,934.08,936.47,10342.0,934.9246,935.7336,932.8772,935.2642,10342.0
2025-03-31 10:40:00,935.99,939.38,935.49,938.31,53765.0,934.7848,938.1704,934.2854,937.1018,53765.0
2025-03-31 10:45:00,939.0,940.0,938.24,939.1,11920.0,937.7909,938.7896,937.0319,937.8908,11920.0
2025-03-31 10:50:00,939.66,939.7,935.82,937.52,12516.0,938.4501,938.49,934.615,936.3128,12516.0
2025-03-31 10:55:00,937.99,939.0,937.46,938.5,13032.0,936.7822,937.7909,936.2529,937.2916,13032.0
2025-03-31 11:00:00,938.88,940.23,938.25,939.62,14245.0,937.6711,939.0193,937.0419,938.4101,14245.0
2025-03-31 11:05:00,939.5,940.22,936.89,937.34,10803.0,938.2903,939.0093,935.6836,936.133,10803.0
2025-03-31 11:10:00,937.26,937.68,935.32,936.29,6743.0,936.0531,936.4726,934.1156,935.0844,6743.0
2025-03-31 11:15:00,936.15,937.77,936.06,937.75,7827.0,934.9446,936.5625,934.8547,936.5425,7827.0
2025-03-31 11:20:00,937.76,939.18,936.98,938.75,10494.0,936.5525,937.9707,935.7735,937.5412,10494.0
2025-03-31 11:25:00,938.52,939.87,938.04,938.06,13537.0,937.3115,938.6598,936.8321,936.8521,13537.0
2025-03-31 11:30:00,937.4,938.12,936.39,936.42,6342.0,936.193,936.912,935.1843,935.2142,6342.0
2025-03-31 11:35:00,937.04,939.46,936.43,939.18,6101.0,935.8334,938.2503,935.2242,937.9707,6101.0
2025-03-31 11:40:00,939.76,941.0,939.45,939.45,8316.0,938.5499,939.7883,938.2403,938.2403,8316.0
2025-03-31 11:45:00,939.48,940.14,938.44,938.78,6356.0,938.2703,938.9294,937.2316,937.5712,6356.0
2025-03-31 11:50:00,938.78,940.29,938.63,939.16,6390.0,937.5712,939.0792,937.4214,937.9507,6390.0
2025-03-31 11:55:00,938.41,938.41,936.49,937.34,8246.0,937.2017,937.2017,935.2841,936.133,8246.0
2025-03-31 12:00:00,937.37,938.97,937.26,938.75,5715.0,936.163,937.7609,936.0531,937.5412,5715.0
2025-03-31 12:05:00,939.37,939.37,936.96,936.96,4536.0,938.1604,938.1604,935.7535,935.7535,4536.0
2025-03-31 12:10:00,936.94,937.14,935.75,936.68,4855.0,935.7336,935.9333,934.5451,935.4739,4855.0
2025-03-31 12:15:00,936.68,937.78,935.9,937.46,4090.0,935.4739,936.5725,934.6949,936.2529,4090.0
2025-03-31 12:20:00,937.25,937.66,936.39,936.92,2245.0,936.0432,936.4526,935.1843,935.7136,2245.0
2025-03-31 12:25:00,937.21,939.43,937.2,939.18,4635.0,936.0032,938.2204,935.9932,937.9707,4635.0
2025-03-31 12:30:00,939.33,942.79,939.32,940.66,33257.0,938.1205,941.576,938.1105,939.4488,33257.0
2025-03-31 12:35:00,941.27,941.66,940.8,941.66,6007.0,940.058,940.4475,939.5886,940.4475,6007.0
2025-03-31 12:40:00,942.07,942.62,940.38,940.78,3328.0,940.857,941.4062,939.1691,939.5686,3328.0
2025-03-31 12:45:00,940.77,941.48,939.69,939.8,3875.0,939.5586,940.2677,938.48,938.5899,3875.0
2025-03-31 12:50:00,939.46,940.3,939.24,939.95,2600.0,938.2503,939.0892,938.0306,938.7397,2600.0
2025-03-31 12:55:00,940.09,940.42,939.03,939.03,13685.0,938.8795,939.2091,937.8209,937.8209,13685.0
2025-03-31 13:00:00,939.6,940.17,939.53,940.07,2336.0,938.3901,938.9594,938.3202,938.8595,2336.0
2025-03-31 13:05:00,939.98,941.58,939.97,941.44,10264.0,938.7696,940.3676,938.7597,940.2278,10264.0
2025-03-31 13:10:00,941.88,942.34,941.4,941.75,4848.0,940.6672,941.1266,940.1878,940.5374,4848.0
2025-03-31 13:15:00,941.6,941.76,939.72,940.03,8806.0,940.3876,940.5474,938.51,938.8196,8806.0
2025-03-31 13:20:00,940.03,940.03,938.85,939.37,3766.0,938.8196,938.8196,937.6411,938.1604,3766.0
2025-03-31 13:25:00,939.11,939.47,938.18,938.75,3192.0,937.9008,938.2603,936.972,937.5412,3192.0
2025-03-31 13:30:00,938.91,939.72,938.63,939.71,4917.0,937.701,938.51,937.4214,938.5,4917.0
2025-03-31 13:35:00,939.38,939.94,939.0,939.66,2723.0,938.1704,938.7297,937.7909,938.4501,2723.0
2025-03-31 13:40:00,939.64,939.64,937.97,937.97,5592.0,938.4301,938.4301,936.7622,936.7622,5592.0
2025-03-31 13:45:00,937.94,938.69,937.82,938.25,1957.0,936.7323,937.4813,936.6124,937.0419,1957.0
2025-03-31 13:50:00,938.65,941.62,938.15,941.57,3761.0,937.4414,940.4075,936.942,940.3576,3761.0
2025-03-31 13:55:00,941.45,941.45,940.05,940.61,6828.0,940.2378,940.2378,938.8396,939.3988,6828.0
2025-03-31 14:00:00,940.3,942.71,940.29,942.24,4248.0,939.0892,941.4961,939.0792,941.0267,4248.0
2025-03-31 14:05:00,941.97,944.28,941.97,943.99,4346.0,940.7571,943.0641,940.7571,942.7745,4346.0
2025-03-31 14:10:00,944.09,945.63,943.8,943.89,10491.0,942.8744,944.4124,942.5847,942.6746,10491.0
2025-03-31 14:15:00,944.31,945.05,944.13,944.8,4562.0,943.0941,943.8331,942.9143,943.5834,4562.0
2025-03-31 14:20:00,945.01,945.32,944.14,944.16,3165.0,943.7932,944.1028,942.9243,942.9443,3165.0
2025-03-31 14:25:00,944.16,944.16,942.83,943.4,8283.0,942.9443,942.9443,941.616,942.1852,8283.0
2025-03-31 14:30:00,943.5,943.76,943.08,943.23,4773.0,942.2851,942.5448,941.8657,942.0155,4773.0
2025-03-31 14:35:00,943.65,943.83,942.69,943.0,6030.0,942.4349,942.6147,941.4762,941.7858,6030.0
2025-03-31 14:40:00,942.77,943.46,942.73,943.14,3552.0,941.5561,942.2452,941.5161,941.9256,3552.0
2025-03-31 14:45:00,943.41,943.44,941.5,942.97,3741.0,942.1952,942.2252,940.2877,941.7558,3741.0
2025-03-31 14:50:00,943.0,944.99,942.9,944.45,9535.0,941.7858,943.7732,941.6859,943.2339,9535.0
2025-03-31 14:55:00,944.43,944.43,942.58,942.65,5560.0,943.2139,943.2139,941.3663,941.4362,5560.0
2025-03-31 15:00:00,943.32,944.24,943.31,943.63,3619.0,942.1053,943.0242,942.0954,942.4149,3619.0
2025-03-31 15:05:00,943.53,945.31,943.02,944.8,6017.0,942.3151,944.0928,941.8057,943.5834,6017.0
2025-03-31 15:10:00,944.42,947.04,944.41,945.29,7098.0,943.2039,945.8206,943.1939,944.0728,7098.0
2025-03-31 15:15:00,945.82,946.16,945.07,945.49,5192.0,944.6021,944.9417,943.8531,944.2726,5192.0
2025-03-31 15:20:00,945.63,946.67,945.59,945.78,5829.0,944.4124,945.451,944.3724,944.5622,5829.0
2025-03-31 15:25:00,945.82,945.82,942.64,943.08,10679.0,944.6021,944.6021,941.4262,941.8657,10679.0
2025-03-31 15:30:00,942.64,945.4,942.32,944.86,9059.0,941.4262,944.1827,941.1066,943.6434,9059.0
2025-03-31 15:35:00,945.77,946.13,945.01,945.72,16043.0,944.5522,944.9117,943.7932,944.5023,16043.0
2025-03-31 15:40:00,945.79,948.14,945.79,946.03,14362.0,944.5722,946.9191,944.5722,944.8119,14362.0
2025-03-31 15:45:00,945.93,946.39,944.38,944.84,8666.0,944.712,945.1714,943.164,943.6234,8666.0
2025-03-31 15:50:00,945.69,948.15,944.75,948.15,43205.0,944.4723,946.9291,943.5335,946.9291,43205.0
2025-03-31 15:55:00,948.39,948.56,945.15,945.57,98576.0,947.1688,947.3386,943.933,944.3524,98576.0
2025-04-01 09:30:00,942.96,952.19,938.75,952.19,30845.0,941.7458,950.9639,937.5412,950.9639,30845.0
2025-04-01 09:35:00,952.13,954.75,949.17,954.64,15276.0,950.904,953.5206,947.9478,953.4108,15276.0
2025-04-01 09:40:00,954.0,955.97,951.05,954.0,9500.0,952.7716,954.7391,949.8254,952.7716,9500.0
2025-04-01 09:45:00,952.9,956.12,951.78,954.99,14634.0,951.673,954.8889,950.5545,953.7603,14634.0
2025-04-01 09:50:00,955.45,956.45,954.15,954.83,9649.0,954.2197,955.2184,952.9214,953.6005,9649.0
2025-04-01 09:55:00,955.7,956.88,953.5,954.89,12558.0,954.4694,955.6479,952.2722,953.6604,12558.0
2025-04-01 10:00:00,955.0,956.0,952.76,955.0,6586.0,953.7703,954.769,951.5332,953.7703,6586.0
2025-04-01 10:05:00,955.71,957.73,951.68,952.71,12413.0,954.4794,956.4968,950.4546,951.4833,12413.0
2025-04-01 10:10:00,953.25,953.72,949.14,949.15,9516.0,952.0226,952.492,947.9179,947.9278,9516.0
2025-04-01 10:15:00,949.13,952.09,949.1,951.53,9385.0,947.9079,950.8641,947.8779,950.3048,9385.0
2025-04-01 10:20:00,951.37,951.53,948.52,950.11,14901.0,950.145,950.3048,947.2986,948.8866,14901.0
2025-04-01 10:25:00,950.5,951.81,949.63,951.63,7065.0,949.2761,950.5844,948.4072,950.4046,7065.0
2025-04-01 10:30:00,951.09,952.33,949.66,950.81,7162.0,949.8653,951.1037,948.4372,949.5857,7162.0
2025-04-01 10:35:00,950.98,955.32,950.98,953.77,5735.0,949.7555,954.0899,949.7555,952.5419,5735.0
2025-04-01 10:40:00,953.57,954.64,953.24,953.78,5373.0,952.3421,953.4108,952.0126,952.5519,5373.0
2025-04-01 10:45:00,954.13,955.01,953.59,954.27,5489.0,952.9014,953.7803,952.3621,953.0412,5489.0
2025-04-01 10:50:00,953.94,956.0,953.94,955.94,7550.0,952.7117,954.769,952.7117,954.7091,7550.0
2025-04-01 10:55:00,956.32,956.9,955.81,956.5,6693.0,955.0886,955.6679,954.5793,955.2684,6693.0
2025-04-01 11:00:00,956.5,957.03,955.17,955.18,6745.0,955.2684,955.7977,953.9401,953.9501,6745.0
2025-04-01 11:05:00,955.58,956.48,955.19,955.88,5667.0,954.3496,955.2484,953.9601,954.6492,5667.0
2025-04-01 11:10:00,955.53,956.33,954.43,955.0,4943.0,954.2996,955.0986,953.201,953.7703,4943.0
2025-04-01 11:15:00,954.71,956.43,952.55,952.55,6770.0,953.4807,955.1985,951.3235,951.3235,6770.0
2025-04-01 11:20:00,951.81,953.45,951.28,953.25,3351.0,950.5844,952.2223,950.0551,952.0226,3351.0
2025-04-01 11:25:00,953.5,954.24,952.98,953.09,2802.0,952.2722,953.0113,951.7529,951.8628,2802.0
2025-04-01 11:30:00,953.2,954.45,952.77,953.97,4263.0,951.9726,953.221,951.5432,952.7416,4263.0
2025-04-01 11:35:00,953.97,954.76,952.59,954.42,4998.0,952.7416,953.5306,951.3634,953.1911,4998.0
2025-04-01 11:40:00,953.69,955.37,953.55,954.61,5223.0,952.462,954.1398,952.3222,953.3808,5223.0
2025-04-01 11:45:00,955.11,955.11,954.0,954.27,1514.0,953.8802,953.8802,952.7716,953.0412,1514.0
2025-04-01 11:50:00,954.44,954.44,952.21,952.47,4107.0,953.211,953.211,950.9839,951.2436,4107.0
2025-04-01 11:55:00,952.5,954.03,952.5,953.61,2602.0,951.2735,952.8016,951.2735,952.3821,2602.0
2025-04-01 12:00:00,953.26,953.75,952.35,953.67,4348.0,952.0325,952.5219,951.1237,952.442,4348.0
2025-04-01 12:05:00,952.71,953.09,951.62,951.91,5413.0,951.4833,951.8628,950.3947,950.6843,5413.0
2025-04-01 12:10:00,951.94,952.71,951.45,952.71,5084.0,950.7142,951.4833,950.2249,951.4833,5084.0
2025-04-01 12:15:00,951.61,953.2,951.61,952.46,2122.0,950.3847,951.9726,950.3847,951.2336,2122.0
2025-04-01 12:20:00,952.59,953.18,950.77,951.52,4115.0,951.3634,951.9526,949.5458,950.2948,4115.0
2025-04-01 12:25:00,951.5,951.71,950.56,950.89,2320.0,950.2748,950.4845,949.336,949.6656,2320.0
2025-04-01 12:30:00,950.71,951.38,949.62,949.77,6085.0,949.4858,950.155,948.3972,948.547,6085.0
2025-04-01 12:35:00,950.26,950.26,948.67,949.28,4093.0,949.0364,949.0364,947.4485,948.0577,4093.0
2025-04-01 12:40:00,949.61,949.9,948.97,948.97,3615.0,948.3872,948.6769,947.7481,947.7481,3615.0
2025-04-01 12:45:00,949.25,951.42,948.95,951.24,3903.0,948.0277,950.1949,947.7281,950.0151,3903.0
2025-04-01 12:50:00,951.65,953.2,951.65,952.76,2458.0,950.4246,951.9726,950.4246,951.5332,2458.0
2025-04-01 12:55:00,953.22,954.33,952.78,953.0,3042.0,951.9926,953.1012,951.5532,951.7729,3042.0
2025-04-01 13:00:00,952.46,953.49,952.43,953.08,3589.0,951.2336,952.2622,951.2036,951.8528,3589.0
2025-04-01 13:05:00,952.79,953.31,950.95,953.31,4570.0,951.5632,952.0825,949.7255,952.0825,4570.0
2025-04-01 13:10:00,953.18,953.83,952.6,952.6,2965.0,951.9526,952.6018,951.3734,951.3734,2965.0
2025-04-01 13:15:00,953.19,953.68,951.67,951.67,5160.0,951.9626,952.452,950.4446,950.4446,5160.0
2025-04-01 13:20:00,951.69,951.9,951.47,951.48,1582.0,950.4646,950.6743,950.2449,950.2548,1582.0
2025-04-01 13:25:00,952.24,952.47,951.6,952.06,3881.0,951.0139,951.2436,950.3747,950.8341,3881.0
2025-04-01 13:30:00,952.06,953.15,951.65,952.16,3785.0,950.8341,951.9227,950.4246,950.934,3785.0
2025-04-01 13:35:00,951.71,952.44,951.63,952.44,3057.0,950.4845,951.2136,950.4046,951.2136,3057.0
2025-04-01 13:40:00,953.02,953.21,951.48,951.48,1911.0,951.7929,951.9826,950.2548,950.2548,1911.0
2025-04-01 13:45:00,951.1,952.14,951.0,952.09,2147.0,949.8753,950.914,949.7755,950.8641,2147.0
2025-04-01 13:50:00,951.62,952.79,950.83,951.29,5949.0,950.3947,951.5632,949.6057,950.0651,5949.0
2025-04-01 13:55:00,951.0,951.0,950.06,950.73,2006.0,949.7755,949.7755,948.8367,949.5058,2006.0
2025-04-01 14:00:00,951.13,951.13,947.65,947.95,4077.0,949.9053,949.9053,946.4298,946.7294,4077.0
2025-04-01 14:05:00,947.98,948.86,947.35,947.45,2629.0,946.7593,947.6382,946.1302,946.23,2629.0
2025-04-01 14:10:00,947.28,947.29,946.12,946.95,3037.0,946.0602,946.0702,944.9017,945.7307,3037.0
2025-04-01 14:15:00,946.94,946.94,944.82,944.93,8914.0,945.7207,945.7207,943.6034,943.7133,8914.0
2025-04-01 14:20:00,945.06,946.11,945.06,945.59,5102.0,943.8431,944.8918,943.8431,944.3724,5102.0
2025-04-01 14:25:00,946.05,946.72,945.28,945.35,4057.0,944.8318,945.501,944.0628,944.1327,4057.0
2025-04-01 14:30:00,945.24,945.47,944.46,945.27,4700.0,944.0229,944.2526,943.2439,944.0528,4700.0
2025-04-01 14:35:00,945.15,945.51,944.6,944.98,2302.0,943.933,944.2925,943.3837,943.7632,2302.0
2025-04-01 14:40:00,945.02,946.26,944.88,946.25,4833.0,943.8032,945.0416,943.6633,945.0316,4833.0
2025-04-01 14:45:00,946.0,946.48,945.25,945.37,3906.0,944.7819,945.2613,944.0329,944.1527,3906.0
2025-04-01 14:50:00,945.37,946.27,944.0,946.27,4599.0,944.1527,945.0515,942.7845,945.0515,4599.0
2025-04-01 14:55:00,945.46,946.73,945.45,946.03,2071.0,944.2426,945.511,944.2326,944.8119,2071.0
2025-04-01 15:00:00,946.2,947.28,946.02,947.02,5653.0,944.9816,946.0602,944.8019,945.8006,5653.0
2025-04-01 15:05:00,946.76,947.56,946.02,946.26,4896.0,945.5409,946.3399,944.8019,945.0416,4896.0
2025-04-01 15:10:00,946.26,947.12,946.21,946.8,1296.0,945.0416,945.9005,944.9916,945.5809,1296.0
2025-04-01 15:15:00,947.32,948.32,947.32,947.6,3782.0,946.1002,947.0989,946.1002,946.3798,3782.0
2025-04-01 15:20:00,947.21,948.65,946.91,948.3,7500.0,945.9903,947.4285,945.6907,947.0789,7500.0
2025-04-01 15:25:00,948.39,949.4,948.2,948.2,4310.0,947.1688,948.1775,946.9791,946.9791,4310.0
2025-04-01 15:30:00,947.66,949.9,947.57,949.01,4620.0,946.4398,948.6769,946.3499,947.788,4620.0
2025-04-01 15:35:00,949.22,951.11,949.22,950.71,7017.0,947.9977,949.8853,947.9977,949.4858,7017.0
2025-04-01 15:40:00,950.64,951.38,950.26,950.88,7557.0,949.4159,950.155,949.0364,949.6556,7557.0
2025-04-01 15:45:00,951.36,952.78,950.87,952.05,12542.0,950.135,951.5532,949.6456,950.8241,12542.0
2025-04-01 15:50:00,952.62,955.5,952.35,954.9,17346.0,951.3934,954.2697,951.1237,953.6704,17346.0
2025-04-01 15:55:00,955.92,956.43,953.5,954.51,62181.0,954.6891,955.1985,952.2722,953.2809,62181.0
2025-04-02 09:30:00,950.84,957.7,950.0,957.33,29915.0,949.6157,956.4668,948.7767,956.0973,29915.0
2025-04-02 09:35:00,956.46,958.15,954.75,956.42,11997.0,955.2284,956.9162,953.5206,955.1885,11997.0
2025-04-02 09:40:00,957.72,959.0,957.02,957.27,5434.0,956.4868,957.7652,955.7877,956.0374,5434.0
2025-04-02 09:45:00,958.2,959.0,956.4,958.09,8207.0,956.9662,957.7652,955.1685,956.8563,8207.0
2025-04-02 09:50:00,958.26,959.0,957.27,957.73,13169.0,957.0261,957.7652,956.0374,956.4968,13169.0
2025-04-02 09:55:00,957.73,959.48,957.3,958.78,4918.0,956.4968,958.2445,956.0673,957.5454,4918.0
2025-04-02 10:00:00,958.85,960.79,958.78,959.44,10580.0,957.6153,959.5528,957.5454,958.2046,10580.0
2025-04-02 10:05:00,959.46,960.21,957.72,957.88,7354.0,958.2246,958.9736,956.4868,956.6466,7354.0
2025-04-02 10:10:00,957.88,960.45,956.91,958.41,10529.0,956.6466,959.2133,955.6778,957.1759,10529.0
2025-04-02 10:15:00,959.16,961.11,959.16,960.68,8636.0,957.9249,959.8724,957.9249,959.443,8636.0
2025-04-02 10:20:00,960.87,961.89,959.96,961.6,15267.0,959.6327,960.6514,958.7239,960.3618,15267.0
2025-04-02 10:25:00,961.9,964.71,961.11,964.4,14868.0,960.6614,963.4678,959.8724,963.1582,14868.0
2025-04-02 10:30:00,964.32,964.67,963.3,963.71,4473.0,963.0783,963.4279,962.0596,962.4691,4473.0
2025-04-02 10:35:00,963.54,967.97,963.11,966.67,15502.0,962.2993,966.7236,961.8699,965.4253,15502.0
2025-04-02 10:40:00,966.86,967.1,966.0,967.1,7346.0,965.615,965.8547,964.7561,965.8547,7346.0
2025-04-02 10:45:00,967.5,969.69,967.5,969.29,8132.0,966.2542,968.4414,966.2542,968.0419,8132.0
2025-04-02 10:50:00,969.49,970.67,969.49,969.77,9738.0,968.2416,969.4201,968.2416,968.5213,9738.0
2025-04-02 10:55:00,969.43,970.89,969.36,970.58,11341.0,968.1817,969.6398,968.1118,969.3302,11341.0
2025-04-02 11:00:00,970.42,970.43,968.03,968.03,10381.0,969.1704,969.1804,966.7835,966.7835,10381.0
2025-04-02 11:05:00,969.49,970.11,968.55,969.35,5415.0,968.2416,968.8608,967.3029,968.1018,5415.0
2025-04-02 11:10:00,969.55,970.21,964.81,966.17,7667.0,968.3016,968.9607,963.5677,964.9259,7667.0
2025-04-02 11:15:00,966.0,966.29,965.64,966.29,2336.0,964.7561,965.0458,964.3966,965.0458,2336.0
2025-04-02 11:20:00,966.5,966.87,966.13,966.67,2784.0,965.2555,965.625,964.886,965.4253,2784.0
2025-04-02 11:25:00,966.86,967.89,966.56,966.56,3035.0,965.615,966.6437,965.3154,965.3154,3035.0
2025-04-02 11:30:00,967.09,967.69,966.98,967.46,1925.0,965.8447,966.444,965.7349,966.2143,1925.0
2025-04-02 11:35:00,967.19,967.23,965.03,965.35,4098.0,965.9446,965.9846,963.7874,964.107,4098.0
2025-04-02 11:40:00,965.67,965.98,964.1,964.86,3534.0,964.4266,964.7362,962.8586,963.6176,3534.0
2025-04-02 11:45:00,962.55,962.71,960.77,961.84,2437.0,961.3106,961.4704,959.5329,960.6015,2437.0
2025-04-02 11:50:00,962.01,962.35,960.56,961.2,2280.0,960.7713,961.1108,959.3231,959.9623,2280.0
2025-04-02 11:55:00,961.39,962.51,960.74,960.74,3202.0,960.1521,961.2706,959.5029,959.5029,3202.0
2025-04-02 12:00:00,960.98,961.13,960.0,960.78,4146.0,959.7426,959.8924,958.7639,959.5429,4146.0
2025-04-02 12:05:00,960.67,961.67,960.49,961.67,3246.0,959.433,960.4317,959.2532,960.4317,3246.0
2025-04-02 12:10:00,961.1,962.02,960.44,961.63,1802.0,959.8625,960.7813,959.2033,960.3918,1802.0
2025-04-02 12:15:00,962.03,962.48,961.01,962.17,2528.0,960.7913,961.2407,959.7726,960.9311,2528.0
2025-04-02 12:20:00,961.9,962.43,961.61,962.35,2564.0,960.6614,961.1907,960.3718,961.1108,2564.0
2025-04-02 12:25:00,961.77,962.77,961.31,961.62,5911.0,960.5316,961.5303,960.0722,960.3818,5911.0
2025-04-02 12:30:00,962.61,962.64,961.54,962.18,5550.0,961.3705,961.4005,960.3019,960.9411,5550.0
2025-04-02 12:35:00,961.82,962.3,960.0,960.5,3269.0,960.5815,961.0609,958.7639,959.2632,3269.0
2025-04-02 12:40:00,961.85,962.93,961.55,962.59,3881.0,960.6115,961.6901,960.3119,961.3505,3881.0
2025-04-02 12:45:00,962.59,965.66,962.28,965.66,3436.0,961.3505,964.4166,961.0409,964.4166,3436.0
2025-04-02 12:50:00,965.11,965.95,964.77,964.77,6652.0,963.8673,964.7062,963.5277,963.5277,6652.0
2025-04-02 12:55:00,964.66,966.09,964.5,966.08,5133.0,963.4179,964.846,963.2581,964.836,5133.0
2025-04-02 13:00:00,966.11,967.2,965.66,967.1,6108.0,964.866,965.9546,964.4166,965.8547,6108.0
2025-04-02 13:05:00,967.18,967.63,966.98,967.55,1835.0,965.9346,966.384,965.7349,966.3041,1835.0
2025-04-02 13:10:00,967.99,968.98,967.99,968.06,6052.0,966.7436,967.7323,966.7436,966.8135,6052.0
2025-04-02 13:15:00,968.2,968.3,966.43,966.92,3120.0,966.9533,967.0532,965.1856,965.675,3120.0
2025-04-02 13:20:00,967.41,968.37,967.22,968.03,2095.0,966.1643,967.1231,965.9746,966.7835,2095.0
2025-04-02 13:25:00,968.21,968.74,967.13,968.17,6779.0,966.9633,967.4926,965.8847,966.9233,6779.0
2025-04-02 13:30:00,967.37,967.93,966.9,967.93,4284.0,966.1244,966.6837,965.655,966.6837,4284.0
2025-04-02 13:35:00,967.93,968.56,966.89,967.29,2865.0,966.6837,967.3128,965.645,966.0445,2865.0
2025-04-02 13:40:00,967.98,967.98,966.11,966.13,3848.0,966.7336,966.7336,964.866,964.886,3848.0
2025-04-02 13:45:00,966.06,966.39,964.27,964.28,2440.0,964.8161,965.1456,963.0284,963.0384,2440.0
2025-04-02 13:50:00,964.09,964.7,963.0,963.78,5684.0,962.8486,963.4578,961.76,962.539,5684.0
2025-04-02 13:55:00,965.17,965.17,963.2,963.75,3795.0,963.9272,963.9272,961.9597,962.509,3795.0
2025-04-02 14:00:00,964.48,964.51,963.53,964.35,1307.0,963.2381,963.2681,962.2893,963.1083,1307.0
2025-04-02 14:05:00,964.17,964.27,962.5,963.36,6361.0,962.9285,963.0284,961.2606,962.1195,6361.0
2025-04-02 14:10:00,963.38,963.46,961.67,961.67,5359.0,962.1395,962.2194,960.4317,960.4317,5359.0
2025-04-02 14:15:00,961.43,962.18,960.04,960.41,4882.0,960.192,960.9411,958.8038,959.1733,4882.0
2025-04-02 14:20:00,960.17,960.57,959.39,959.39,5942.0,958.9336,959.3331,958.1547,958.1547,5942.0
2025-04-02 14:25:00,959.7,959.98,958.5,958.5,5382.0,958.4643,958.7439,957.2658,957.2658,5382.0
2025-04-02 14:30:00,957.99,959.91,957.98,959.89,3270.0,956.7565,958.674,956.7465,958.654,3270.0
2025-04-02 14:35:00,959.69,961.85,959.69,961.85,6086.0,958.4543,960.6115,958.4543,960.6115,6086.0
2025-04-02 14:40:00,961.94,962.5,960.73,961.07,2265.0,960.7014,961.2606,959.4929,959.8325,2265.0
2025-04-02 14:45:00,960.65,961.2,960.32,961.18,7481.0,959.413,959.9623,959.0835,959.9423,7481.0
2025-04-02 14:50:00,960.61,961.19,959.81,960.23,2483.0,959.3731,959.9523,958.5741,958.9936,2483.0
2025-04-02 14:55:00,959.81,960.12,958.41,958.42,6543.0,958.5741,958.8837,957.1759,957.1859,6543.0
2025-04-02 15:00:00,958.96,960.5,958.96,960.5,2428.0,957.7252,959.2632,957.7252,959.2632,2428.0
2025-04-02 15:05:00,960.5,960.96,960.05,960.7,4025.0,959.2632,959.7226,958.8138,959.463,4025.0
2025-04-02 15:10:00,959.99,960.55,959.62,959.62,2605.0,958.7539,959.3132,958.3844,958.3844,2605.0
2025-04-02 15:15:00,959.9,960.7,959.36,959.41,5787.0,958.664,959.463,958.1247,958.1746,5787.0
2025-04-02 15:20:00,959.96,961.2,959.76,960.76,3209.0,958.7239,959.9623,958.5242,959.5229,3209.0
2025-04-02 15:25:00,960.41,961.48,959.96,961.37,2550.0,959.1733,960.242,958.7239,960.1321,2550.0
2025-04-02 15:30:00,961.01,964.09,961.01,963.35,3214.0,959.7726,962.8486,959.7726,962.1096,3214.0
2025-04-02 15:35:00,963.49,963.6,962.42,962.42,10578.0,962.2494,962.3592,961.1808,961.1808,10578.0
2025-04-02 15:40:00,962.73,964.54,962.15,964.4,3933.0,961.4904,963.298,960.9111,963.1582,3933.0
2025-04-02 15:45:00,964.8,965.48,964.32,965.0,7916.0,963.5577,964.2368,963.0783,963.7574,7916.0
2025-04-02 15:50:00,964.59,966.96,964.3,966.62,22186.0,963.348,965.7149,963.0583,965.3753,22186.0
2025-04-02 15:55:00,966.74,967.17,964.75,965.22,36211.0,965.4952,965.9246,963.5078,963.9771,36211.0
2025-04-03 09:30:00,931.08,955.0,928.0,955.0,83294.0,929.8811,953.7703,926.8051,953.7703,83294.0
2025-04-03 09:35:00,953.77,964.58,952.47,961.94,41958.0,952.5419,963.338,951.2436,960.7014,41958.0
2025-04-03 09:40:00,961.87,973.0,960.51,969.3,48020.0,960.6315,971.7471,959.2732,968.0519,48020.0
2025-04-03 09:45:00,967.31,975.26,967.05,968.93,43397.0,966.0645,974.0042,965.8048,967.6824,43397.0
2025-04-03 09:50:00,968.77,972.71,968.18,969.36,17074.0,967.5226,971.4575,966.9333,968.1118,17074.0
2025-04-03 09:55:00,969.93,969.96,962.6,965.0,26058.0,968.6811,968.711,961.3605,963.7574,26058.0
2025-04-03 10:00:00,962.63,964.32,958.0,959.01,21672.0,961.3905,963.0783,956.7664,957.7751,21672.0
2025-04-03 10:05:00,958.86,961.25,957.61,960.44,10862.0,957.6253,960.0123,956.3769,959.2033,10862.0
2025-04-03 10:10:00,959.91,963.06,958.74,961.24,17317.0,958.674,961.8199,957.5055,960.0023,17317.0
2025-04-03 10:15:00,962.0,963.59,961.15,962.5,21370.0,960.7613,962.3492,959.9124,961.2606,21370.0
2025-04-03 10:20:00,962.53,967.33,961.31,966.3,16033.0,961.2906,966.0844,960.0722,965.0558,16033.0
2025-04-03 10:25:00,966.71,971.98,966.53,971.5,19999.0,965.4652,970.7284,965.2855,970.2491,19999.0
2025-04-03 10:30:00,971.54,972.85,969.99,971.2,26798.0,970.289,971.5973,968.741,969.9494,26798.0
2025-04-03 10:35:00,970.63,976.03,970.63,972.77,28553.0,969.3802,974.7732,969.3802,971.5174,28553.0
2025-04-03 10:40:00,972.34,973.12,968.88,971.66,18929.0,971.088,971.867,967.6324,970.4089,18929.0
2025-04-03 10:45:00,972.23,973.8,967.6,969.25,17668.0,970.9781,972.5461,966.3541,968.002,17668.0
2025-04-03 10:50:00,969.53,970.74,967.3,968.23,9737.0,968.2816,969.49,966.0545,966.9833,9737.0
2025-04-03 10:55:00,968.25,968.68,965.0,965.3,9782.0,967.0032,967.4327,963.7574,964.057,9782.0
2025-04-03 11:00:00,966.12,967.0,964.53,965.57,12493.0,964.876,965.7549,963.288,964.3267,12493.0
2025-04-03 11:05:00,965.46,968.13,964.83,966.63,16205.0,964.2168,966.8834,963.5876,965.3853,16205.0
2025-04-03 11:10:00,966.63,973.52,966.16,971.73,19545.0,965.3853,972.2665,964.9159,970.4788,19545.0
2025-04-03 11:15:00,971.72,975.13,971.71,974.69,16201.0,970.4688,973.8744,970.4588,973.435,16201.0
2025-04-03 11:20:00,974.61,974.9,972.04,972.25,15425.0,973.3551,973.6447,970.7884,970.9981,15425.0
2025-04-03 11:25:00,972.33,975.44,972.0,972.19,15664.0,971.078,974.184,970.7484,970.9382,15664.0
2025-04-03 11:30:00,972.19,973.25,970.0,972.85,10388.0,970.9382,971.9968,968.751,971.5973,10388.0
2025-04-03 11:35:00,972.58,972.75,969.37,972.75,10017.0,971.3277,971.4974,968.1218,971.4974,10017.0
2025-04-03 11:40:00,972.55,974.76,972.55,974.76,3839.0,971.2977,973.5049,971.2977,973.5049,3839.0
2025-04-03 11:45:00,974.8,975.45,972.6,973.89,11271.0,973.5448,974.194,971.3476,972.636,11271.0
2025-04-03 11:50:00,973.75,973.75,970.97,971.8,2632.0,972.4962,972.4962,969.7197,970.5487,2632.0
2025-04-03 11:55:00,973.4,976.07,973.22,974.49,7925.0,972.1466,974.8132,971.9668,973.2352,7925.0
2025-04-03 12:00:00,974.15,976.39,973.21,974.36,8108.0,972.8956,975.1328,971.9569,973.1054,8108.0
2025-04-03 12:05:00,974.95,976.68,974.14,975.43,9295.0,973.6946,975.4224,972.8857,974.174,9295.0
2025-04-03 12:10:00,975.02,977.48,974.92,975.98,6417.0,973.7645,976.2214,973.6647,974.7233,6417.0
2025-04-03 12:15:00,976.99,979.6,976.15,979.47,9275.0,975.732,978.3386,974.8931,978.2088,9275.0
2025-04-03 12:20:00,978.81,979.61,977.45,978.3,9480.0,977.5496,978.3486,976.1914,977.0403,9480.0
2025-04-03 12:25:00,978.3,980.53,976.0,980.53,11548.0,977.0403,979.2674,974.7433,979.2674,11548.0
2025-04-03 12:30:00,980.27,981.36,977.0,977.0,8804.0,979.0078,980.0964,975.742,975.742,8804.0
2025-04-03 12:35:00,978.0,979.39,977.05,977.89,3311.0,976.7407,978.1289,975.7919,976.6308,3311.0
2025-04-03 12:40:00,978.29,981.21,978.0,978.5,5038.0,977.0303,979.9466,976.7407,977.24,5038.0
2025-04-03 12:45:00,978.59,979.57,977.07,978.06,8464.0,977.3299,978.3087,975.8119,976.8006,8464.0
2025-04-03 12:50:00,977.99,977.99,975.9,976.71,13869.0,976.7307,976.7307,974.6434,975.4524,13869.0
2025-04-03 12:55:00,976.86,978.97,975.83,977.0,4124.0,975.6022,977.7094,974.5735,975.742,4124.0
2025-04-03 13:00:00,977.68,978.57,976.48,976.89,3232.0,976.4211,977.31,975.2226,975.6321,3232.0
2025-04-03 13:05:00,976.82,977.7,975.73,976.0,9302.0,975.5622,976.4411,974.4736,974.7433,9302.0
2025-04-03 13:10:00,975.94,978.0,975.56,977.63,13472.0,974.6833,976.7407,974.3038,976.3712,13472.0
2025-04-03 13:15:00,978.0,978.5,975.5,976.12,7433.0,976.7407,977.24,974.2439,974.8631,7433.0
2025-04-03 13:20:00,976.86,977.11,974.5,974.88,5936.0,975.6022,975.8518,973.2452,973.6247,5936.0
2025-04-03 13:25:00,975.12,975.16,972.39,972.4,5285.0,973.8644,973.9043,971.1379,971.1479,5285.0
2025-04-03 13:30:00,972.97,974.13,971.3,974.0,5791.0,971.7172,972.8757,970.0493,972.7458,5791.0
2025-04-03 13:35:00,973.92,975.01,973.54,974.17,3729.0,972.6659,973.7545,972.2864,972.9156,3729.0
2025-04-03 13:40:00,974.55,975.0,973.33,974.8,3464.0,973.2951,973.7446,972.0767,973.5448,3464.0
2025-04-03 13:45:00,975.2,975.21,972.39,972.39,2398.0,973.9443,973.9543,971.1379,971.1379,2398.0
2025-04-03 13:50:00,972.9,973.1,971.72,971.73,1928.0,971.6473,971.847,970.4688,970.4788,1928.0
2025-04-03 13:55:00,972.23,972.61,970.8,971.58,3219.0,970.9781,971.3576,969.55,970.329,3219.0
2025-04-03 14:00:00,971.4,972.72,971.26,971.34,8391.0,970.1492,971.4675,970.0094,970.0893,8391.0
2025-04-03 14:05:00,971.09,971.17,969.53,969.89,7990.0,969.8396,969.9195,968.2816,968.6411,7990.0
2025-04-03 14:10:00,970.4,970.88,969.47,969.78,5751.0,969.1505,969.6299,968.2217,968.5313,5751.0
2025-04-03 14:15:00,969.9,971.16,969.34,971.0,3259.0,968.6511,969.9095,968.0918,969.7497,3259.0
2025-04-03 14:20:00,971.0,972.47,970.01,970.48,6264.0,969.7497,971.2178,968.761,969.2304,6264.0
2025-04-03 14:25:00,970.97,971.81,970.73,971.81,3189.0,969.7197,970.5587,969.4801,970.5587,3189.0
2025-04-03 14:30:00,972.13,972.78,970.12,971.82,5340.0,970.8782,971.5274,968.8708,970.5686,5340.0
2025-04-03 14:35:00,971.34,974.43,971.11,973.6,3463.0,970.0893,973.1753,969.8596,972.3464,3463.0
2025-04-03 14:40:00,974.08,975.0,973.48,975.0,6673.0,972.8257,973.7446,972.2265,973.7446,6673.0
2025-04-03 14:45:00,974.49,974.73,972.92,973.54,3416.0,973.2352,973.4749,971.6672,972.2864,3416.0
2025-04-03 14:50:00,973.54,974.0,972.16,972.83,4506.0,972.2864,972.7458,970.9082,971.5773,4506.0
2025-04-03 14:55:00,971.72,971.72,970.55,971.31,5415.0,970.4688,970.4688,969.3003,970.0593,5415.0
2025-04-03 15:00:00,971.54,972.22,970.76,971.88,4545.0,970.289,970.9681,969.51,970.6286,4545.0
2025-04-03 15:05:00,972.62,972.63,970.59,971.31,31255.0,971.3676,971.3776,969.3402,970.0593,31255.0
2025-04-03 15:10:00,971.68,971.68,968.3,969.44,17016.0,970.4288,970.4288,967.0532,968.1917,17016.0
2025-04-03 15:15:00,969.31,969.31,966.52,968.24,6455.0,968.0619,968.0619,965.2755,966.9933,6455.0
2025-04-03 15:20:00,968.07,968.34,965.98,967.74,8443.0,966.8235,967.0931,964.7362,966.4939,8443.0
2025-04-03 15:25:00,967.28,967.95,965.3,965.75,10477.0,966.0345,966.7036,964.057,964.5065,10477.0
2025-04-03 15:30:00,966.0,966.4,963.69,964.64,10594.0,964.7561,965.1556,962.4491,963.3979,10594.0
2025-04-03 15:35:00,965.0,965.54,963.8,965.43,8318.0,963.7574,964.2967,962.559,964.1869,8318.0
2025-04-03 15:40:00,964.9,969.37,964.89,968.89,8296.0,963.6576,968.1218,963.6476,967.6424,8296.0
2025-04-03 15:45:00,968.58,968.59,967.04,967.32,10280.0,967.3328,967.3428,965.7948,966.0744,10280.0
2025-04-03 15:50:00,967.07,968.62,965.34,966.44,20652.0,965.8248,967.3728,964.097,965.1956,20652.0
2025-04-03 15:55:00,966.56,969.57,966.13,967.11,51708.0,965.3154,968.3215,964.886,965.8647,51708.0
2025-04-04 09:30:00,955.0,957.02,947.54,951.02,112660.0,953.7703,955.7877,946.3199,949.7954,112660.0
2025-04-04 09:35:00,952.72,963.0,951.63,960.73,34697.0,951.4932,961.76,950.4046,959.4929,34697.0
2025-04-04 09:40:00,960.03,960.12,953.98,956.52,22884.0,958.7938,958.8837,952.7516,955.2883,22884.0
2025-04-04 09:45:00,956.52,956.95,950.16,951.27,41683.0,955.2883,955.7178,948.9365,950.0451,41683.0
2025-04-04 09:50:00,951.27,959.68,950.52,957.5,24526.0,950.0451,958.4443,949.2961,956.2671,24526.0
2025-04-04 09:55:00,957.42,964.52,955.62,962.12,15955.0,956.1872,963.278,954.3895,960.8811,15955.0
2025-04-04 10:00:00,961.99,963.21,956.39,959.75,20148.0,960.7513,961.9697,955.1585,958.5142,20148.0
2025-04-04 10:05:00,960.42,961.87,958.97,960.08,12376.0,959.1833,960.6315,957.7352,958.8438,12376.0
2025-04-04 10:10:00,959.27,959.27,956.55,957.58,21540.0,958.0348,958.0348,955.3183,956.347,21540.0
2025-04-04 10:15:00,958.2,958.27,953.99,957.13,31773.0,956.9662,957.0361,952.7616,955.8976,31773.0
2025-04-04 10:20:00,956.36,958.94,951.66,952.73,25373.0,955.1286,957.7052,950.4346,951.5032,25373.0
2025-04-04 10:25:00,953.31,954.62,949.71,950.05,19377.0,952.0825,953.3908,948.4871,948.8267,19377.0
2025-04-04 10:30:00,949.55,954.0,948.77,951.93,38714.0,948.3273,952.7716,947.5483,950.7043,38714.0
2025-04-04 10:35:00,951.93,956.1,949.52,955.55,17650.0,950.7043,954.8689,948.2974,954.3196,17650.0
2025-04-04 10:40:00,956.25,958.22,953.64,957.96,16009.0,955.0187,956.9862,952.4121,956.7265,16009.0
2025-04-04 10:45:00,956.34,956.86,952.42,953.68,17812.0,955.1086,955.6279,951.1936,952.452,17812.0
2025-04-04 10:50:00,953.63,957.1,951.8,953.94,39845.0,952.4021,955.8676,950.5744,952.7117,39845.0
2025-04-04 10:55:00,954.03,955.0,951.31,953.63,21956.0,952.8016,953.7703,950.0851,952.4021,21956.0
2025-04-04 11:00:00,953.34,960.81,952.42,960.16,40049.0,952.1124,959.5728,951.1936,958.9237,40049.0
2025-04-04 11:05:00,960.81,961.47,955.56,959.01,118444.0,959.5728,960.232,954.3296,957.7751,118444.0
2025-04-04 11:10:00,959.99,961.57,956.0,956.0,39553.0,958.7539,960.3318,954.769,954.769,39553.0
2025-04-04 11:15:00,956.42,959.48,952.48,952.52,44144.0,955.1885,958.2445,951.2535,951.2935,44144.0
2025-04-04 11:20:00,952.72,956.35,952.52,953.84,12676.0,951.4932,955.1186,951.2935,952.6118,12676.0
2025-04-04 11:25:00,953.7,953.82,945.56,947.68,20262.0,952.472,952.5918,944.3425,946.4597,20262.0
2025-04-04 11:30:00,948.0,949.36,943.31,944.71,16174.0,946.7793,948.1376,942.0954,943.4936,16174.0
2025-04-04 11:35:00,943.62,944.96,941.64,942.95,20370.0,942.405,943.7432,940.4275,941.7358,20370.0
2025-04-04 11:40:00,943.0,947.28,941.59,945.93,15310.0,941.7858,946.0602,940.3776,944.712,15310.0
2025-04-04 11:45:00,945.17,947.74,943.75,947.04,11438.0,943.953,946.5197,942.5348,945.8206,11438.0
2025-04-04 11:50:00,947.13,948.13,944.85,946.49,7964.0,945.9104,946.9092,943.6334,945.2713,7964.0
2025-04-04 11:55:00,946.61,947.67,942.47,942.9,14457.0,945.3911,946.4497,941.2564,941.6859,14457.0
2025-04-04 12:00:00,943.88,944.88,942.0,943.56,16727.0,942.6646,943.6633,940.787,942.345,16727.0
2025-04-04 12:05:00,942.54,945.5,941.0,941.74,18570.0,941.3263,944.2825,939.7883,940.5274,18570.0
2025-04-04 12:10:00,940.78,943.26,939.01,942.99,9764.0,939.5686,942.0454,937.8009,941.7758,9764.0
2025-04-04 12:15:00,943.58,944.18,936.26,936.48,16790.0,942.365,942.9642,935.0544,935.2742,16790.0
2025-04-04 12:20:00,937.05,937.41,934.22,935.05,16180.0,935.8434,936.203,933.0171,933.846,16180.0
2025-04-04 12:25:00,935.18,935.43,931.34,933.39,19187.0,933.9758,934.2255,930.1408,932.1881,19187.0
2025-04-04 12:30:00,932.71,932.71,927.36,927.37,28929.0,931.509,931.509,926.1659,926.1759,28929.0
2025-04-04 12:35:00,927.75,934.06,926.84,933.18,20406.0,926.5554,932.8573,925.6466,931.9784,20406.0
2025-04-04 12:40:00,932.41,934.0,926.56,928.24,28061.0,931.2094,932.7973,925.3669,927.0448,28061.0
2025-04-04 12:45:00,927.77,929.62,926.64,928.45,11728.0,926.5754,928.423,925.4468,927.2545,11728.0
2025-04-04 12:50:00,928.96,931.88,927.55,928.08,23435.0,927.7638,930.6801,926.3557,926.885,23435.0
2025-04-04 12:55:00,927.79,930.4,927.42,927.9,19192.0,926.5953,929.202,926.2258,926.7052,19192.0
2025-04-04 13:00:00,927.75,929.44,927.0,927.63,8936.0,926.5554,928.2432,925.8064,926.4355,8936.0
2025-04-04 13:05:00,927.62,927.7,925.0,925.99,17180.0,926.4256,926.5055,923.8089,924.7977,17180.0
2025-04-04 13:10:00,925.99,925.99,922.96,924.08,9428.0,924.7977,924.7977,921.7716,922.8901,9428.0
2025-04-04 13:15:00,924.38,924.84,921.01,922.4,17077.0,923.1897,923.6491,919.8241,921.2123,17077.0
2025-04-04 13:20:00,922.98,925.39,922.5,924.8,13816.0,921.7915,924.1984,921.3122,923.6092,13816.0
2025-04-04 13:25:00,924.56,927.8,924.33,926.64,13104.0,923.3695,926.6053,923.1398,925.4468,13104.0
2025-04-04 13:30:00,926.16,928.37,925.08,928.08,8665.0,924.9674,927.1746,923.8888,926.885,8665.0
2025-04-04 13:35:00,928.31,933.89,928.3,932.78,7608.0,927.1147,932.6875,927.1047,931.5789,7608.0
2025-04-04 13:40:00,932.9,933.98,930.83,930.84,8915.0,931.6988,932.7774,929.6314,929.6414,8915.0
2025-04-04 13:45:00,930.64,932.14,929.8,931.67,9477.0,929.4417,930.9397,928.6028,930.4703,9477.0
2025-04-04 13:50:00,932.31,932.31,928.57,929.81,5271.0,931.1095,931.1095,927.3743,928.6127,5271.0
2025-04-04 13:55:00,929.97,932.9,928.79,931.86,6081.0,928.7725,931.6988,927.5941,930.6601,6081.0
2025-04-04 14:00:00,932.7,935.0,932.04,933.09,10533.0,931.499,933.7961,930.8399,931.8885,10533.0
2025-04-04 14:05:00,933.48,933.48,928.02,930.44,33604.0,932.278,932.278,926.825,929.2419,33604.0
2025-04-04 14:10:00,929.28,929.86,927.14,928.87,21218.0,928.0834,928.6627,925.9462,927.674,21218.0
2025-04-04 14:15:00,927.53,927.53,923.4,923.94,6030.0,926.3357,926.3357,922.211,922.7503,6030.0
2025-04-04 14:20:00,923.94,925.17,923.23,923.36,12680.0,922.7503,923.9787,922.0412,922.171,12680.0
2025-04-04 14:25:00,922.98,923.84,921.55,923.07,12797.0,921.7915,922.6504,920.3634,921.8814,12797.0
2025-04-04 14:30:00,923.0,923.89,920.26,921.17,12772.0,921.8115,922.7004,919.075,919.9839,12772.0
2025-04-04 14:35:00,921.02,921.02,915.86,917.4,24525.0,919.8341,919.8341,914.6807,916.2187,24525.0
2025-04-04 14:40:00,917.46,919.83,915.4,916.49,22487.0,916.2786,918.6456,914.2213,915.3099,22487.0
2025-04-04 14:45:00,915.78,918.7,915.47,917.68,22039.0,914.6008,917.517,914.2912,916.4984,22039.0
2025-04-04 14:50:00,917.82,919.15,916.94,919.0,10649.0,916.6382,917.9665,915.7593,917.8167,10649.0
2025-04-04 14:55:00,918.59,919.66,917.49,918.53,17017.0,917.4072,918.4758,916.3086,917.3473,17017.0
2025-04-04 15:00:00,919.34,919.76,915.46,917.48,16954.0,918.1562,918.5757,914.2812,916.2986,16954.0
2025-04-04 15:05:00,916.89,917.77,914.14,917.7,20924.0,915.7094,916.5882,912.9629,916.5183,20924.0
2025-04-04 15:10:00,916.93,922.04,916.31,920.66,20901.0,915.7493,920.8527,915.1301,919.4745,20901.0
2025-04-04 15:15:00,920.94,922.35,917.01,917.66,23463.0,919.7542,921.1623,915.8292,916.4784,23463.0
2025-04-04 15:20:00,918.02,924.57,918.02,924.57,11428.0,916.8379,923.3795,916.8379,923.3795,11428.0
2025-04-04 15:25:00,924.69,926.62,922.26,924.21,26903.0,923.4993,925.4268,921.0725,923.02,26903.0
2025-04-04 15:30:00,924.0,930.36,923.75,930.17,26744.0,922.8102,929.162,922.5605,928.9723,26744.0
2025-04-04 15:35:00,929.93,930.67,925.9,927.05,20988.0,928.7326,929.4716,924.7078,925.8563,20988.0
2025-04-04 15:40:00,927.43,928.19,925.39,926.83,13992.0,926.2358,926.9948,924.1984,925.6366,13992.0
2025-04-04 15:45:00,927.44,929.33,922.34,922.45,21579.0,926.2458,928.1334,921.1524,921.2622,21579.0
2025-04-04 15:50:00,922.42,922.42,916.36,917.66,78991.0,921.2323,921.2323,915.1801,916.4784,78991.0
2025-04-04 15:55:00,918.0,919.73,915.31,916.45,150366.0,916.8179,918.5457,914.1314,915.2699,150366.0
2025-04-07 09:30:00,887.75,889.62,881.88,885.49,195790.0,886.6069,888.4745,880.7445,884.3498,195790.0
2025-04-07 09:35:00,882.89,884.0,877.75,882.73,44872.0,881.7532,882.8617,876.6198,881.5934,44872.0
2025-04-07 09:40:00,881.31,881.58,871.7,875.57,63965.0,880.1752,880.4448,870.5776,874.4426,63965.0
2025-04-07 09:45:00,877.32,880.0,873.37,876.02,66354.0,876.1903,878.8669,872.2454,874.892,66354.0
2025-04-07 09:50:00,875.97,886.95,875.01,886.58,31781.0,874.8421,885.8079,873.8833,885.4384,31781.0
2025-04-07 09:55:00,886.19,898.45,882.89,897.5,60578.0,885.0489,897.2931,881.7532,896.3443,60578.0
2025-04-07 10:00:00,896.49,900.17,890.0,893.24,33565.0,895.3356,899.0109,888.854,892.0898,33565.0
2025-04-07 10:05:00,892.91,895.71,888.58,890.29,20392.0,891.7603,894.5566,887.4358,889.1436,20392.0
2025-04-07 10:10:00,890.3,923.42,890.3,919.42,68397.0,889.1536,922.231,889.1536,918.2361,68397.0
2025-04-07 10:15:00,919.97,937.82,919.96,924.0,53878.0,918.7854,936.6124,918.7754,922.8102,53878.0
2025-04-07 10:20:00,921.71,923.21,902.0,902.01,53472.0,920.5232,922.0212,900.8385,900.8485,53472.0
2025-04-07 10:25:00,902.0,913.44,901.28,902.14,37420.0,900.8385,912.2638,900.1195,900.9784,37420.0
2025-04-07 10:30:00,902.18,914.0,897.88,903.43,24301.0,901.0183,912.8231,896.7239,902.2667,24301.0
2025-04-07 10:35:00,903.73,905.56,895.54,897.5,12111.0,902.5663,904.394,894.3869,896.3443,12111.0
2025-04-07 10:40:00,896.5,907.92,895.91,907.91,13525.0,895.3456,906.7509,894.7564,906.7409,13525.0
2025-04-07 10:45:00,906.04,908.0,899.08,904.16,14543.0,904.8733,906.8308,897.9223,902.9958,14543.0
2025-04-07 10:50:00,905.0,916.0,903.98,915.47,11066.0,903.8347,914.8205,902.816,914.2912,11066.0
2025-04-07 10:55:00,915.44,915.44,908.52,912.17,11000.0,914.2612,914.2612,907.3502,910.9955,11000.0
2025-04-07 11:00:00,912.23,917.34,910.0,911.91,28666.0,911.0554,916.1588,908.8282,910.7358,28666.0
2025-04-07 11:05:00,910.4,910.58,902.5,904.69,16740.0,909.2277,909.4075,901.3379,903.5251,16740.0
2025-04-07 11:10:00,902.6,909.01,895.0,897.25,12778.0,901.4378,907.8395,893.8476,896.0947,12778.0
2025-04-07 11:15:00,897.27,900.51,891.0,897.16,16480.0,896.1146,899.3505,889.8527,896.0048,16480.0
2025-04-07 11:20:00,898.69,901.39,891.52,893.25,12730.0,897.5328,900.2293,890.372,892.0998,12730.0
2025-04-07 11:25:00,891.21,894.35,890.6,891.24,11209.0,890.0624,893.1984,889.4532,890.0924,11209.0
2025-04-07 11:30:00,891.93,897.46,891.93,894.74,12977.0,890.7815,896.3044,890.7815,893.5879,12977.0
2025-04-07 11:35:00,894.74,898.88,893.37,893.37,36550.0,893.5879,897.7226,892.2197,892.2197,36550.0
2025-04-07 11:40:00,893.36,902.62,893.36,901.6,10587.0,892.2097,901.4578,892.2097,900.4391,10587.0
2025-04-07 11:45:00,900.21,901.33,896.87,900.6,9083.0,899.0509,900.1694,895.7152,899.4404,9083.0
2025-04-07 11:50:00,901.5,904.42,898.41,901.5,6961.0,900.3392,903.2554,897.2532,900.3392,6961.0
2025-04-07 11:55:00,901.58,904.5,900.2,901.53,7321.0,900.4191,903.3353,899.0409,900.3692,7321.0
2025-04-07 12:00:00,901.35,902.57,898.87,902.32,6773.0,900.1894,901.4078,897.7126,901.1581,6773.0
2025-04-07 12:05:00,901.33,902.5,898.0,898.0,11068.0,900.1694,901.3379,896.8437,896.8437,11068.0
2025-04-07 12:10:00,898.62,902.18,896.01,900.02,12108.0,897.4629,901.0183,894.8563,898.8611,12108.0
2025-04-07 12:15:00,900.46,902.47,898.5,899.83,9095.0,899.3005,901.3079,897.3431,898.6713,9095.0
2025-04-07 12:20:00,899.83,901.38,895.72,901.38,11597.0,898.6713,900.2193,894.5666,900.2193,11597.0
2025-04-07 12:25:00,900.98,904.05,900.1,902.44,9467.0,899.8199,902.8859,898.941,901.278,9467.0
2025-04-07 12:30:00,901.09,904.95,900.86,901.77,4017.0,899.9297,903.7848,899.7,900.6088,4017.0
2025-04-07 12:35:00,900.97,901.0,898.49,899.66,9975.0,899.8099,899.8398,897.3331,898.5016,9975.0
2025-04-07 12:40:00,899.16,900.36,895.0,896.8,4892.0,898.0022,899.2007,893.8476,895.6452,4892.0
2025-04-07 12:45:00,896.89,896.9,893.27,895.91,4077.0,895.7351,895.7451,892.1198,894.7564,4077.0
2025-04-07 12:50:00,895.35,897.79,894.52,895.11,7916.0,894.1971,896.634,893.3682,893.9574,7916.0
2025-04-07 12:55:00,895.23,895.95,890.95,891.78,9336.0,894.0773,894.7963,889.8028,890.6317,9336.0
2025-04-07 13:00:00,892.92,900.79,892.92,893.47,7095.0,891.7702,899.6301,891.7702,892.3195,7095.0
2025-04-07 13:05:00,893.84,894.89,890.85,893.48,29959.0,892.6891,893.7377,889.7029,892.3295,29959.0
2025-04-07 13:10:00,893.33,900.35,891.8,900.35,8478.0,892.1797,899.1907,890.6517,899.1907,8478.0
2025-04-07 13:15:00,900.41,903.44,899.01,902.12,13093.0,899.2506,902.2767,897.8524,900.9584,13093.0
2025-04-07 13:20:00,901.29,903.26,900.47,900.96,12211.0,900.1295,902.0969,899.3105,899.7999,12211.0
2025-04-07 13:25:00,900.96,905.9,900.95,905.9,20792.0,899.7999,904.7335,899.7899,904.7335,20792.0
2025-04-07 13:30:00,905.97,906.08,901.31,905.4,11275.0,904.8034,904.9133,900.1494,904.2342,11275.0
2025-04-07 13:35:00,905.41,909.44,903.72,909.43,10594.0,904.2442,908.269,902.5563,908.259,10594.0
2025-04-07 13:40:00,909.43,910.29,906.03,909.42,14900.0,908.259,909.1179,904.8634,908.249,14900.0
2025-04-07 13:45:00,909.78,912.05,905.31,910.13,7184.0,908.6085,910.8756,904.1443,908.9581,7184.0
2025-04-07 13:50:00,912.1,914.0,910.29,913.61,4417.0,910.9255,912.8231,909.1179,912.4336,4417.0
2025-04-07 13:55:00,912.65,916.49,910.24,916.09,11628.0,911.4748,915.3099,909.0679,914.9104,11628.0
2025-04-07 14:00:00,915.5,920.0,913.3,918.59,22293.0,914.3212,918.8154,912.124,917.4072,22293.0
2025-04-07 14:05:00,918.44,921.83,916.67,920.55,20422.0,917.2574,920.643,915.4897,919.3647,20422.0
2025-04-07 14:10:00,920.55,922.79,917.43,917.61,21127.0,919.3647,921.6018,916.2487,916.4284,21127.0
2025-04-07 14:15:00,918.59,923.39,918.0,922.28,13345.0,917.4072,922.201,916.8179,921.0924,13345.0
2025-04-07 14:20:00,922.49,923.63,919.57,922.78,7137.0,921.3022,922.4407,918.3859,921.5918,7137.0
2025-04-07 14:25:00,921.59,921.59,916.06,917.45,19199.0,920.4033,920.4033,914.8804,916.2687,19199.0
2025-04-07 14:30:00,917.45,919.37,915.74,917.17,10269.0,916.2687,918.1862,914.5609,915.989,10269.0
2025-04-07 14:35:00,917.61,919.0,916.65,917.7,5208.0,916.4284,917.8167,915.4697,916.5183,5208.0
2025-04-07 14:40:00,917.55,920.0,915.36,916.46,7650.0,916.3685,918.8154,914.1813,915.2799,7650.0
2025-04-07 14:45:00,916.06,916.49,912.8,915.28,7289.0,914.8804,915.3099,911.6246,914.1015,7289.0
2025-04-07 14:50:00,913.42,913.89,910.0,910.19,5269.0,912.2438,912.7132,908.8282,909.018,5269.0
2025-04-07 14:55:00,910.07,911.11,907.9,909.52,11313.0,908.8982,909.9368,906.731,908.3489,11313.0
2025-04-07 15:00:00,909.62,914.96,908.23,908.53,8697.0,908.4487,913.7819,907.0605,907.3601,8697.0
2025-04-07 15:05:00,909.88,910.07,905.79,905.88,5741.0,908.7084,908.8982,904.6237,904.7136,5741.0
2025-04-07 15:10:00,906.07,907.5,904.03,904.67,7754.0,904.9033,906.3315,902.8659,903.5051,7754.0
2025-04-07 15:15:00,904.62,908.3,901.37,905.93,12202.0,903.4552,907.1304,900.2094,904.7635,12202.0
2025-04-07 15:20:00,907.15,907.42,903.74,904.26,8373.0,905.9819,906.2516,902.5763,903.0956,8373.0
2025-04-07 15:25:00,904.3,904.75,901.35,902.51,10339.0,903.1356,903.585,900.1894,901.3479,10339.0
2025-04-07 15:30:00,902.96,911.62,902.95,909.46,14459.0,901.7973,910.4462,901.7873,908.2889,14459.0
2025-04-07 15:35:00,909.21,911.52,906.79,907.95,13630.0,908.0393,910.3463,905.6224,906.7809,13630.0
2025-04-07 15:40:00,908.55,908.55,903.45,903.8,11480.0,907.3801,907.3801,902.2867,902.6362,11480.0
2025-04-07 15:45:00,903.8,906.25,902.4,905.05,21053.0,902.6362,905.0831,901.238,903.8846,21053.0
2025-04-07 15:50:00,904.38,907.66,901.82,906.51,33715.0,903.2155,906.4913,900.6588,905.3427,33715.0
2025-04-07 15:55:00,907.31,910.24,905.19,908.95,112146.0,906.1417,909.0679,904.0244,907.7796,112146.0
2025-04-08 09:30:00,932.05,936.06,927.56,935.36,84441.0,930.8499,934.8547,926.3656,934.1556,84441.0
2025-04-08 09:35:00,934.87,935.11,924.75,928.99,24809.0,933.6662,933.9059,923.5593,927.7938,24809.0
2025-04-08 09:40:00,928.07,933.32,927.39,930.94,20974.0,926.875,932.1182,926.1959,929.7413,20974.0
2025-04-08 09:45:00,930.94,933.23,927.63,929.07,15333.0,929.7413,932.0283,926.4355,927.8737,15333.0
2025-04-08 09:50:00,930.05,937.0,928.0,936.1,13291.0,928.8524,935.7935,926.8051,934.8946,13291.0
2025-04-08 09:55:00,936.03,941.15,935.84,939.89,22410.0,934.8247,939.9381,934.635,938.6798,22410.0
2025-04-08 10:00:00,940.06,941.29,938.3,939.37,12898.0,938.8495,940.078,937.0918,938.1604,12898.0
2025-04-08 10:05:00,939.71,942.57,938.0,941.22,10974.0,938.5,941.3563,936.7922,940.008,10974.0
2025-04-08 10:10:00,941.89,941.9,936.0,936.72,11335.0,940.6772,940.6872,934.7948,935.5138,11335.0
2025-04-08 10:15:00,936.88,939.5,935.23,937.51,7900.0,935.6736,938.2903,934.0258,936.3028,7900.0
2025-04-08 10:20:00,938.25,941.45,937.36,939.19,10914.0,937.0419,940.2378,936.153,937.9807,10914.0
2025-04-08 10:25:00,939.13,941.84,937.46,939.23,10219.0,937.9207,940.6273,936.2529,938.0206,10219.0
2025-04-08 10:30:00,938.75,942.0,938.57,940.7,7254.0,937.5412,940.787,937.3615,939.4887,7254.0
2025-04-08 10:35:00,940.79,942.31,938.27,941.51,14563.0,939.5786,941.0966,937.0618,940.2977,14563.0
2025-04-08 10:40:00,941.22,942.99,938.69,939.28,15355.0,940.008,941.7758,937.4813,938.0705,15355.0
2025-04-08 10:45:00,939.2,940.96,937.05,938.58,16104.0,937.9906,939.7484,935.8434,937.3714,16104.0
2025-04-08 10:50:00,939.33,942.0,938.85,940.21,11396.0,938.1205,940.787,937.6411,938.9993,11396.0
2025-04-08 10:55:00,940.43,940.48,936.25,937.36,12634.0,939.2191,939.269,935.0444,936.153,12634.0
2025-04-08 11:00:00,937.41,938.0,934.0,934.46,20258.0,936.203,936.7922,932.7973,933.2568,20258.0
2025-04-08 11:05:00,934.0,934.51,931.23,933.0,18597.0,932.7973,933.3067,930.0309,931.7986,18597.0
2025-04-08 11:10:00,932.5,932.92,930.24,931.15,9900.0,931.2993,931.7187,929.0422,929.951,9900.0
2025-04-08 11:15:00,931.15,933.14,929.1,932.66,12551.0,929.951,931.9385,927.9037,931.4591,12551.0
2025-04-08 11:20:00,932.36,934.96,929.92,930.4,13545.0,931.1595,933.7561,928.7226,929.202,13545.0
2025-04-08 11:25:00,930.24,932.8,929.94,930.74,8415.0,929.0422,931.5989,928.7426,929.5415,8415.0
2025-04-08 11:30:00,930.65,933.99,930.65,933.37,11226.0,929.4517,932.7874,929.4517,932.1682,11226.0
2025-04-08 11:35:00,933.18,934.76,932.44,934.47,30730.0,931.9784,933.5564,931.2394,933.2667,30730.0
2025-04-08 11:40:00,934.44,935.66,932.46,933.03,6061.0,933.2368,934.4552,931.2593,931.8286,6061.0
2025-04-08 11:45:00,933.03,933.94,930.65,930.65,6490.0,931.8286,932.7374,929.4517,929.4517,6490.0
2025-04-08 11:50:00,930.73,931.13,929.41,930.91,14429.0,929.5316,929.931,928.2133,929.7113,14429.0
2025-04-08 11:55:00,930.85,934.57,930.62,933.5,8101.0,929.6514,933.3666,929.4217,932.298,8101.0
2025-04-08 12:00:00,933.55,935.32,932.26,935.04,12291.0,932.3479,934.1156,931.0596,933.836,12291.0
2025-04-08 12:05:00,935.22,936.85,931.51,931.91,14111.0,934.0158,935.6437,930.3106,930.71,14111.0
2025-04-08 12:10:00,932.13,932.72,931.46,931.49,13145.0,930.9298,931.519,930.2606,930.2906,13145.0
2025-04-08 12:15:00,931.77,931.77,926.06,927.15,14928.0,930.5702,930.5702,924.8676,925.9562,14928.0
2025-04-08 12:20:00,927.03,927.03,924.01,924.72,5645.0,925.8363,925.8363,922.8202,923.5293,5645.0
2025-04-08 12:25:00,924.88,929.29,924.67,929.23,8208.0,923.6891,928.0934,923.4794,928.0335,8208.0
2025-04-08 12:30:00,929.43,929.43,923.65,925.71,7240.0,928.2332,928.2332,922.4607,924.518,7240.0
2025-04-08 12:35:00,925.92,926.15,921.74,922.67,6823.0,924.7277,924.9575,920.5531,921.4819,6823.0
2025-04-08 12:40:00,923.9,924.14,921.0,922.04,11237.0,922.7104,922.95,919.8141,920.8527,11237.0
2025-04-08 12:45:00,921.53,924.17,920.0,922.86,13427.0,920.3434,922.98,918.8154,921.6717,13427.0
2025-04-08 12:50:00,922.5,923.57,920.52,922.25,9374.0,921.3122,922.3808,919.3347,921.0625,9374.0
2025-04-08 12:55:00,921.78,921.78,918.0,919.65,12181.0,920.5931,920.5931,916.8179,918.4658,12181.0
2025-04-08 13:00:00,919.28,920.81,917.0,920.72,14486.0,918.0963,919.6243,915.8192,919.5344,14486.0
2025-04-08 13:05:00,922.14,922.2,917.23,918.21,14996.0,920.9526,921.0125,916.0489,917.0277,14996.0
2025-04-08 13:10:00,916.7,920.87,916.53,920.62,17438.0,915.5196,919.6843,915.3498,919.4346,17438.0
2025-04-08 13:15:00,919.76,921.0,916.75,919.24,20093.0,918.5757,919.8141,915.5696,918.0564,20093.0
2025-04-08 13:20:00,918.0,919.02,916.08,917.04,11374.0,916.8179,917.8366,914.9004,915.8592,11374.0
2025-04-08 13:25:00,916.88,918.97,913.72,914.85,18672.0,915.6994,917.7867,912.5435,913.672,18672.0
2025-04-08 13:30:00,914.2,916.29,913.02,914.96,28012.0,913.0228,915.1101,911.8444,913.7819,28012.0
2025-04-08 13:35:00,913.98,916.66,912.25,916.62,14549.0,912.8031,915.4797,911.0754,915.4397,14549.0
2025-04-08 13:40:00,916.67,921.84,916.52,920.02,12779.0,915.4897,920.653,915.3399,918.8353,12779.0
2025-04-08 13:45:00,920.75,920.82,915.91,916.79,11223.0,919.5644,919.6343,914.7306,915.6095,11223.0
2025-04-08 13:50:00,915.58,918.0,915.58,916.3,8396.0,914.4011,916.8179,914.4011,915.1201,8396.0
2025-04-08 13:55:00,915.45,918.06,915.45,916.55,9132.0,914.2712,916.8779,914.2712,915.3698,9132.0
2025-04-08 14:00:00,916.62,919.45,914.57,917.61,6379.0,915.4397,918.2661,913.3924,916.4284,6379.0
2025-04-08 14:05:00,917.33,917.33,912.74,913.4,9959.0,916.1488,916.1488,911.5647,912.2239,9959.0
2025-04-08 14:10:00,913.72,913.72,908.14,910.43,9614.0,912.5435,912.5435,906.9706,909.2577,9614.0
2025-04-08 14:15:00,909.68,915.15,909.67,915.13,11772.0,908.5087,913.9716,908.4987,913.9516,11772.0
2025-04-08 14:20:00,915.27,915.39,913.0,914.55,8586.0,914.0915,914.2113,911.8244,913.3724,8586.0
2025-04-08 14:25:00,913.38,913.62,910.41,910.41,5153.0,912.2039,912.4436,909.2377,909.2377,5153.0
2025-04-08 14:30:00,911.87,917.76,911.87,913.7,16333.0,910.6958,916.5783,910.6958,912.5235,16333.0
2025-04-08 14:35:00,914.64,914.8,911.23,914.0,6137.0,913.4623,913.6221,910.0567,912.8231,6137.0
2025-04-08 14:40:00,913.27,914.31,912.48,913.47,8154.0,912.094,913.1327,911.3051,912.2938,8154.0
2025-04-08 14:45:00,912.96,916.91,912.96,916.42,13015.0,911.7844,915.7294,911.7844,915.24,13015.0
2025-04-08 14:50:00,915.92,917.81,915.17,916.74,6932.0,914.7406,916.6282,913.9916,915.5596,6932.0
2025-04-08 14:55:00,916.46,917.27,915.0,916.01,6463.0,915.2799,916.0889,913.8218,914.8305,6463.0
2025-04-08 15:00:00,915.19,916.0,912.51,912.57,5879.0,914.0116,914.8205,911.335,911.3949,5879.0
2025-04-08 15:05:00,912.0,912.07,908.27,909.66,15719.0,910.8257,910.8956,907.1005,908.4887,15719.0
2025-04-08 15:10:00,909.66,912.45,909.25,909.72,15401.0,908.4887,911.2751,908.0792,908.5486,15401.0
2025-04-08 15:15:00,909.84,912.15,906.76,908.17,13943.0,908.6685,910.9755,905.5924,907.0006,13943.0
2025-04-08 15:20:00,907.78,913.45,907.78,912.14,43087.0,906.6111,912.2738,906.6111,910.9655,43087.0
2025-04-08 15:25:00,912.52,915.75,911.28,913.04,16746.0,911.345,914.5708,910.1066,911.8643,16746.0
2025-04-08 15:30:00,912.48,913.11,907.11,908.52,27735.0,911.3051,911.9342,905.942,907.3502,27735.0
2025-04-08 15:35:00,908.0,908.2,900.51,901.67,17064.0,906.8308,907.0306,899.3505,900.509,17064.0
2025-04-08 15:40:00,901.67,907.06,901.14,902.62,15189.0,900.509,905.892,899.9797,901.4578,15189.0
2025-04-08 15:45:00,901.69,902.77,899.57,899.85,19616.0,900.5289,901.6076,898.4117,898.6913,19616.0
2025-04-08 15:50:00,900.18,910.73,900.13,910.28,47864.0,899.0209,909.5573,898.971,909.1079,47864.0
2025-04-08 15:55:00,909.92,910.25,903.74,909.8,114968.0,908.7484,909.0779,902.5763,908.6285,114968.0
2025-04-09 09:30:00,908.0,913.62,897.67,904.7,78508.0,906.8308,912.4436,896.5141,903.5351,78508.0
2025-04-09 09:35:00,904.7,912.99,904.7,911.06,62320.0,903.5351,911.8144,903.5351,909.8869,62320.0
2025-04-09 09:40:00,911.05,917.76,908.06,909.01,63086.0,909.8769,916.5783,906.8907,907.8395,63086.0
2025-04-09 09:45:00,909.01,915.2,907.46,914.69,15141.0,907.8395,914.0216,906.2915,913.5122,15141.0
2025-04-09 09:50:00,915.34,923.27,914.9,917.6,15533.0,914.1614,922.0812,913.7219,916.4185,15533.0
2025-04-09 09:55:00,917.93,922.9,915.68,920.49,44556.0,916.748,921.7116,914.5009,919.3047,44556.0
2025-04-09 10:00:00,921.02,926.17,920.5,920.78,16501.0,919.8341,924.9774,919.3147,919.5944,16501.0
2025-04-09 10:05:00,921.05,921.05,915.27,918.12,18627.0,919.864,919.864,914.0915,916.9378,18627.0
2025-04-09 10:10:00,918.78,922.74,911.81,911.87,15712.0,917.5969,921.5518,910.6359,910.6958,15712.0
2025-04-09 10:15:00,914.41,916.0,913.4,915.25,18198.0,913.2326,914.8205,912.2239,914.0715,18198.0
2025-04-09 10:20:00,915.62,918.0,912.0,915.24,8130.0,914.441,916.8179,910.8257,914.0615,8130.0
2025-04-09 10:25:00,916.78,916.78,913.55,915.83,4695.0,915.5995,915.5995,912.3737,914.6507,4695.0
2025-04-09 10:30:00,915.46,920.0,915.09,919.03,20081.0,914.2812,918.8154,913.9117,917.8466,20081.0
2025-04-09 10:35:00,918.97,918.97,913.74,914.48,6325.0,917.7867,917.7867,912.5634,913.3025,6325.0
2025-04-09 10:40:00,913.74,915.25,912.6,914.06,3545.0,912.5634,914.0715,911.4249,912.883,3545.0
2025-04-09 10:45:00,914.08,916.93,913.35,913.35,6649.0,912.903,915.7493,912.1739,912.1739,6649.0
2025-04-09 10:50:00,913.15,913.2,909.49,910.93,9727.0,911.9742,912.0241,908.3189,909.7571,9727.0
2025-04-09 10:55:00,911.87,912.51,908.92,908.93,9775.0,910.6958,911.335,907.7496,907.7596,9775.0
2025-04-09 11:00:00,909.19,911.03,907.46,911.03,7396.0,908.0193,909.8569,906.2915,909.8569,7396.0
2025-04-09 11:05:00,911.05,913.26,911.05,912.06,7311.0,909.8769,912.0841,909.8769,910.8856,7311.0
2025-04-09 11:10:00,911.97,914.29,911.05,911.05,11514.0,910.7957,913.1127,909.8769,909.8769,11514.0
2025-04-09 11:15:00,911.78,915.5,911.78,914.09,8681.0,910.606,914.3212,910.606,912.913,8681.0
2025-04-09 11:20:00,914.17,916.41,914.17,915.18,8241.0,912.9929,915.23,912.9929,914.0016,8241.0
2025-04-09 11:25:00,915.32,916.4,912.88,913.26,19305.0,914.1414,915.22,911.7045,912.0841,19305.0
2025-04-09 11:30:00,913.5,915.28,912.01,912.2,4729.0,912.3237,914.1015,910.8357,911.0254,4729.0
2025-04-09 11:35:00,912.78,914.0,911.35,913.04,3394.0,911.6047,912.8231,910.1765,911.8643,3394.0
2025-04-09 11:40:00,912.83,913.79,909.87,910.46,5507.0,911.6546,912.6134,908.6984,909.2877,5507.0
2025-04-09 11:45:00,910.61,914.03,909.65,912.56,11606.0,909.4375,912.8531,908.4787,911.385,11606.0
2025-04-09 11:50:00,911.45,912.93,910.36,910.36,6042.0,910.2764,911.7545,909.1878,909.1878,6042.0
2025-04-09 11:55:00,910.34,910.74,909.06,910.74,5500.0,909.1678,909.5673,907.8895,909.5673,5500.0
2025-04-09 12:00:00,910.24,910.6,908.88,908.89,6035.0,909.0679,909.4275,907.7097,907.7197,6035.0
2025-04-09 12:05:00,908.44,910.88,908.0,910.34,14662.0,907.2703,909.7071,906.8308,909.1678,14662.0
2025-04-09 12:10:00,909.66,913.26,909.1,913.08,15175.0,908.4887,912.0841,907.9294,911.9043,15175.0
2025-04-09 12:15:00,913.41,914.81,913.25,914.55,6044.0,912.2339,913.6321,912.0741,913.3724,6044.0
2025-04-09 12:20:00,914.0,915.64,913.53,915.42,5782.0,912.8231,914.461,912.3537,914.2413,5782.0
2025-04-09 12:25:00,916.14,917.6,915.82,916.04,3575.0,914.9603,916.4185,914.6408,914.8605,3575.0
2025-04-09 12:30:00,915.57,919.0,915.45,917.76,4918.0,914.3911,917.8167,914.2712,916.5783,4918.0
2025-04-09 12:35:00,918.61,919.53,916.06,917.43,3062.0,917.4272,918.346,914.8804,916.2487,3062.0
2025-04-09 12:40:00,917.84,917.85,915.63,916.5,1624.0,916.6582,916.6681,914.451,915.3199,1624.0
2025-04-09 12:45:00,916.7,919.0,916.58,917.4,6510.0,915.5196,917.8167,915.3998,916.2187,6510.0
2025-04-09 12:50:00,917.42,917.59,915.7,917.4,4225.0,916.2387,916.4085,914.5209,916.2187,4225.0
2025-04-09 12:55:00,917.24,920.52,916.64,916.65,81562.0,916.0589,919.3347,915.4597,915.4697,81562.0
2025-04-09 13:00:00,916.89,921.51,916.17,920.46,33357.0,915.7094,920.3234,914.9903,919.2748,33357.0
2025-04-09 13:05:00,920.23,920.5,917.4,918.08,8337.0,919.0451,919.3147,916.2187,916.8978,8337.0
2025-04-09 13:10:00,917.29,918.0,915.01,916.47,6221.0,916.1089,916.8179,913.8318,915.2899,6221.0
2025-04-09 13:15:00,916.59,933.28,910.0,931.54,28928.0,915.4098,932.0783,908.8282,930.3405,28928.0
2025-04-09 13:20:00,931.1,951.3,923.75,946.4,86016.0,929.9011,950.0751,922.5605,945.1814,86016.0
2025-04-09 13:25:00,947.75,962.5,943.96,945.11,59405.0,946.5296,961.2606,942.7445,943.893,59405.0
2025-04-09 13:30:00,947.3,961.0,946.01,960.0,45483.0,946.0802,959.7626,944.7919,958.7639,45483.0
2025-04-09 13:35:00,960.55,967.46,952.56,952.56,34992.0,959.3132,966.2143,951.3334,951.3334,34992.0
2025-04-09 13:40:00,952.5,956.9,947.87,950.83,21526.0,951.2735,955.6679,946.6495,949.6057,21526.0
2025-04-09 13:45:00,952.73,963.67,952.07,960.01,33668.0,951.5032,962.4291,950.8441,958.7739,33668.0
2025-04-09 13:50:00,958.96,960.0,953.64,956.23,22039.0,957.7252,958.7639,952.4121,954.9987,22039.0
2025-04-09 13:55:00,956.28,962.0,955.61,960.77,26827.0,955.0487,960.7613,954.3795,959.5329,26827.0
2025-04-09 14:00:00,960.85,964.78,957.0,960.99,27384.0,959.6128,963.5377,955.7677,959.7526,27384.0
2025-04-09 14:05:00,960.99,962.21,954.0,959.86,52087.0,959.7526,960.971,952.7716,958.624,52087.0
2025-04-09 14:10:00,959.67,962.28,956.24,956.24,21929.0,958.4343,961.0409,955.0087,955.0087,21929.0
2025-04-09 14:15:00,956.64,961.25,955.15,956.98,20992.0,955.4082,960.0123,953.9201,955.7478,20992.0
2025-04-09 14:20:00,956.23,961.23,954.53,958.15,13713.0,954.9987,959.9923,953.3009,956.9162,13713.0
2025-04-09 14:25:00,957.6,963.58,956.9,961.14,20129.0,956.367,962.3393,955.6679,959.9024,20129.0
2025-04-09 14:30:00,960.56,962.82,956.13,958.15,28825.0,959.3231,961.5802,954.8989,956.9162,28825.0
2025-04-09 14:35:00,958.23,961.1,956.75,957.72,24045.0,956.9961,959.8625,955.5181,956.4868,24045.0
2025-04-09 14:40:00,958.7,959.07,952.5,954.41,32930.0,957.4655,957.8351,951.2735,953.1811,32930.0
2025-04-09 14:45:00,953.97,957.12,951.88,955.7,27141.0,952.7416,955.8876,950.6543,954.4694,27141.0
2025-04-09 14:50:00,955.7,960.0,954.37,957.15,16614.0,954.4694,958.7639,953.1411,955.9175,16614.0
2025-04-09 14:55:00,956.96,958.94,953.04,953.04,9346.0,955.7278,957.7052,951.8128,951.8128,9346.0
2025-04-09 15:00:00,952.8,959.1,951.05,959.0,22483.0,951.5731,957.865,949.8254,957.7652,22483.0
2025-04-09 15:05:00,959.0,960.35,957.63,959.19,9720.0,957.7652,959.1134,956.3969,957.9549,9720.0
2025-04-09 15:10:00,959.66,961.17,958.83,959.37,30081.0,958.4243,959.9324,957.5954,958.1347,30081.0
2025-04-09 15:15:00,959.35,960.4,957.0,959.42,25951.0,958.1147,959.1634,955.7677,958.1846,25951.0
2025-04-09 15:20:00,960.0,961.0,958.12,959.65,18131.0,958.7639,959.7626,956.8863,958.4143,18131.0
2025-04-09 15:25:00,959.44,962.85,957.56,957.68,29403.0,958.2046,961.6102,956.327,956.4469,29403.0
2025-04-09 15:30:00,957.62,961.32,957.23,959.08,25028.0,956.3869,960.0822,955.9974,957.8451,25028.0
2025-04-09 15:35:00,958.8,959.33,955.99,957.83,31567.0,957.5654,958.0947,954.759,956.5967,31567.0
2025-04-09 15:40:00,957.76,958.18,955.69,956.06,18744.0,956.5268,956.9462,954.4594,954.8289,18744.0
2025-04-09 15:45:00,955.95,959.28,955.0,958.75,17732.0,954.7191,958.0448,953.7703,957.5155,17732.0
2025-04-09 15:50:00,959.34,964.85,959.34,961.55,74588.0,958.1047,963.6076,958.1047,960.3119,74588.0
2025-04-09 15:55:00,962.04,966.83,962.02,963.83,188524.0,960.8012,965.5851,960.7813,962.5889,188524.0
2025-04-10 09:30:00,966.5,980.0,959.14,978.07,68609.0,965.2555,978.7381,957.905,976.8106,68609.0
2025-04-10 09:35:00,979.87,987.0,977.95,982.21,62994.0,978.6083,985.7291,976.6908,980.9453,62994.0
2025-04-10 09:40:00,982.41,983.17,975.0,978.33,40479.0,981.145,981.904,973.7446,977.0703,40479.0
2025-04-10 09:45:00,977.99,984.98,977.79,984.38,38449.0,976.7307,983.7117,976.531,983.1125,38449.0
2025-04-10 09:50:00,984.6,986.51,981.0,983.1,23349.0,983.3322,985.2397,979.7368,981.8341,23349.0
2025-04-10 09:55:00,983.83,983.83,980.41,981.86,33643.0,982.5632,982.5632,979.1476,980.5957,33643.0
2025-04-10 10:00:00,980.55,987.55,978.57,984.8,32142.0,979.2874,986.2784,977.31,983.5319,32142.0
2025-04-10 10:05:00,984.98,988.78,983.64,987.98,22186.0,983.7117,987.5068,982.3734,986.7078,22186.0
2025-04-10 10:10:00,986.5,987.01,983.12,986.1,14520.0,985.2297,985.7391,981.8541,984.8303,14520.0
2025-04-10 10:15:00,986.16,987.39,983.13,983.71,21007.0,984.8902,986.1186,981.8641,982.4433,21007.0
2025-04-10 10:20:00,983.71,987.82,983.7,987.69,14094.0,982.4433,986.548,982.4333,986.4182,14094.0
2025-04-10 10:25:00,986.61,987.57,981.81,981.81,20089.0,985.3396,986.2984,980.5458,980.5458,20089.0
2025-04-10 10:30:00,981.49,988.48,981.49,987.93,20052.0,980.2262,987.2072,980.2262,986.6579,20052.0
2025-04-10 10:35:00,987.92,993.31,986.99,991.72,27191.0,986.6479,992.031,985.7191,990.443,27191.0
2025-04-10 10:40:00,991.65,993.42,987.8,990.98,15715.0,990.3731,992.1408,986.5281,989.704,15715.0
2025-04-10 10:45:00,989.58,991.0,985.5,986.25,18559.0,988.3058,989.724,984.231,984.9801,18559.0
2025-04-10 10:50:00,987.0,987.77,985.13,986.58,13934.0,985.7291,986.4981,983.8615,985.3096,13934.0
2025-04-10 10:55:00,987.47,988.43,980.73,981.99,14483.0,986.1985,987.1573,979.4672,980.7256,14483.0
2025-04-10 11:00:00,981.33,983.42,980.05,980.58,39715.0,980.0664,982.1537,978.788,979.3174,39715.0
2025-04-10 11:05:00,980.7,985.35,980.7,983.44,12179.0,979.4372,984.0812,979.4372,982.1737,12179.0
2025-04-10 11:10:00,984.17,985.72,979.07,979.45,9066.0,982.9027,984.4507,977.8093,978.1888,9066.0
2025-04-10 11:15:00,979.45,980.16,976.19,976.19,12483.0,978.1888,978.8979,974.933,974.933,12483.0
2025-04-10 11:20:00,976.5,977.98,973.89,974.83,18462.0,975.2426,976.7207,972.636,973.5748,18462.0
2025-04-10 11:25:00,974.17,975.52,972.54,974.98,16699.0,972.9156,974.2639,971.2877,973.7246,16699.0
2025-04-10 11:30:00,974.16,975.0,970.57,972.51,19638.0,972.9056,973.7446,969.3203,971.2578,19638.0
2025-04-10 11:35:00,972.14,972.89,969.17,969.69,31072.0,970.8882,971.6373,967.9221,968.4414,31072.0
2025-04-10 11:40:00,970.48,971.04,966.5,967.54,23600.0,969.2304,969.7897,965.2555,966.2942,23600.0
2025-04-10 11:45:00,967.38,970.85,967.38,968.8,16900.0,966.1344,969.5999,966.1344,967.5525,16900.0
2025-04-10 11:50:00,968.8,971.05,967.96,970.77,22726.0,967.5525,969.7996,966.7136,969.52,22726.0
2025-04-10 11:55:00,971.05,971.4,964.51,965.4,7553.0,969.7996,970.1492,963.2681,964.1569,7553.0
2025-04-10 12:00:00,965.17,967.16,959.99,960.0,19786.0,963.9272,965.9146,958.7539,958.7639,19786.0
2025-04-10 12:05:00,960.01,964.85,958.2,962.16,10193.0,958.7739,963.6076,956.9662,960.9211,10193.0
2025-04-10 12:10:00,961.57,966.43,960.04,962.29,16820.0,960.3318,965.1856,958.8038,961.0509,16820.0
2025-04-10 12:15:00,961.65,963.21,958.0,959.5,10293.0,960.4117,961.9697,956.7664,958.2645,10293.0
2025-04-10 12:20:00,958.17,959.17,952.0,958.33,23328.0,956.9362,957.9349,950.7742,957.096,23328.0
2025-04-10 12:25:00,957.35,961.47,952.0,957.71,14672.0,956.1173,960.232,950.7742,956.4768,14672.0
2025-04-10 12:30:00,956.13,962.45,956.13,960.96,20471.0,954.8989,961.2107,954.8989,959.7226,20471.0
2025-04-10 12:35:00,961.71,963.41,955.75,961.77,40229.0,960.4717,962.1695,954.5193,960.5316,40229.0
2025-04-10 12:40:00,961.87,961.87,956.28,959.12,23770.0,960.6315,960.6315,955.0487,957.885,23770.0
2025-04-10 12:45:00,957.95,958.86,953.77,957.17,42969.0,956.7165,957.6253,952.5419,955.9375,42969.0
2025-04-10 12:50:00,957.09,958.65,953.23,954.52,32333.0,955.8576,957.4156,952.0026,953.2909,32333.0
2025-04-10 12:55:00,954.45,959.29,954.23,957.0,12839.0,953.221,958.0548,953.0013,955.7677,12839.0
2025-04-10 13:00:00,958.31,965.62,957.42,959.37,25865.0,957.076,964.3766,956.1872,958.1347,25865.0
2025-04-10 13:05:00,958.1,958.37,953.25,953.34,9707.0,956.8663,957.136,952.0226,952.1124,9707.0
2025-04-10 13:10:00,954.01,954.01,945.75,947.27,36312.0,952.7816,952.7816,944.5322,946.0503,36312.0
2025-04-10 13:15:00,946.43,949.59,945.28,948.92,14606.0,945.2113,948.3673,944.0628,947.6981,14606.0
2025-04-10 13:20:00,949.08,949.08,942.89,948.44,19002.0,947.8579,947.8579,941.6759,947.2188,19002.0
2025-04-10 13:25:00,948.82,954.98,948.82,954.3,13042.0,947.5983,953.7503,947.5983,953.0712,13042.0
2025-04-10 13:30:00,954.95,955.05,950.54,951.5,15937.0,953.7204,953.8202,949.316,950.2748,15937.0
2025-04-10 13:35:00,950.14,953.5,950.0,951.5,16593.0,948.9166,952.2722,948.7767,950.2748,16593.0
2025-04-10 13:40:00,951.38,957.4,950.18,957.4,17077.0,950.155,956.1672,948.9565,956.1672,17077.0
2025-04-10 13:45:00,957.03,960.68,955.02,955.97,29735.0,955.7977,959.443,953.7903,954.7391,29735.0
2025-04-10 13:50:00,955.79,961.95,955.0,960.1,30842.0,954.5593,960.7114,953.7703,958.8637,30842.0
2025-04-10 13:55:00,961.16,964.0,959.76,961.91,24089.0,959.9224,962.7587,958.5242,960.6714,24089.0
2025-04-10 14:00:00,961.0,967.31,960.78,966.7,26476.0,959.7626,966.0645,959.5429,965.4552,26476.0
2025-04-10 14:05:00,966.18,967.69,959.94,960.57,15671.0,964.9359,966.444,958.7039,959.3331,15671.0
2025-04-10 14:10:00,960.96,961.02,957.71,957.97,14158.0,959.7226,959.7826,956.4768,956.7365,14158.0
2025-04-10 14:15:00,957.72,961.46,957.34,960.88,7062.0,956.4868,960.222,956.1073,959.6427,7062.0
2025-04-10 14:20:00,960.98,966.67,960.68,965.22,15169.0,959.7426,965.4253,959.443,963.9771,15169.0
2025-04-10 14:25:00,964.41,968.89,963.16,968.77,37730.0,963.1682,967.6424,961.9198,967.5226,37730.0
2025-04-10 14:30:00,967.83,972.87,967.24,967.24,19623.0,966.5838,971.6173,965.9945,965.9945,19623.0
2025-04-10 14:35:00,968.12,970.91,964.96,969.18,12777.0,966.8734,969.6598,963.7175,967.932,12777.0
2025-04-10 14:40:00,968.07,971.6,967.44,970.55,22027.0,966.8235,970.3489,966.1943,969.3003,22027.0
2025-04-10 14:45:00,970.31,970.31,965.16,966.65,5458.0,969.0606,969.0606,963.9172,965.4053,5458.0
2025-04-10 14:50:00,966.65,970.0,963.58,963.58,10116.0,965.4053,968.751,962.3393,962.3393,10116.0
2025-04-10 14:55:00,963.12,967.87,961.31,964.04,10579.0,961.8798,966.6237,960.0722,962.7987,10579.0
2025-04-10 15:00:00,963.76,968.8,962.96,966.86,18774.0,962.519,967.5525,961.7201,965.615,18774.0
2025-04-10 15:05:00,966.86,967.28,961.53,962.4,19254.0,965.615,966.0345,960.2919,961.1608,19254.0
2025-04-10 15:10:00,962.41,963.24,959.48,961.78,11934.0,961.1708,961.9997,958.2445,960.5416,11934.0
2025-04-10 15:15:00,961.84,964.76,960.71,963.76,11316.0,960.6015,963.5177,959.473,962.519,11316.0
2025-04-10 15:20:00,963.95,967.16,960.83,962.69,21891.0,962.7088,965.9146,959.5928,961.4504,21891.0
2025-04-10 15:25:00,962.99,963.67,959.34,959.57,15353.0,961.75,962.4291,958.1047,958.3344,15353.0
2025-04-10 15:30:00,959.33,964.39,959.23,961.89,12248.0,958.0947,963.1482,957.9949,960.6514,12248.0
2025-04-10 15:35:00,961.52,963.44,960.33,961.3,13383.0,960.2819,962.1994,959.0934,960.0622,13383.0
2025-04-10 15:40:00,961.23,962.93,956.25,957.86,23863.0,959.9923,961.6901,955.0187,956.6266,23863.0
2025-04-10 15:45:00,957.63,962.83,956.88,960.19,14677.0,956.3969,961.5902,955.6479,958.9536,14677.0
2025-04-10 15:50:00,959.69,968.51,959.69,968.24,41683.0,958.4543,967.2629,958.4543,966.9933,41683.0
2025-04-10 15:55:00,967.49,967.93,961.77,964.31,101136.0,966.2442,966.6837,960.5316,963.0683,101136.0
2025-04-11 09:30:00,964.62,964.62,949.04,953.29,45555.0,963.3779,963.3779,947.818,952.0625,45555.0
2025-04-11 09:35:00,957.6,957.6,946.42,952.27,12773.0,956.367,956.367,945.2014,951.0438,12773.0
2025-04-11 09:40:00,952.27,958.05,947.55,956.16,18899.0,951.0438,956.8164,946.3299,954.9288,18899.0
2025-04-11 09:45:00,956.4,961.15,956.23,958.3,30472.0,955.1685,959.9124,954.9987,957.0661,30472.0
2025-04-11 09:50:00,958.13,958.43,955.7,957.0,17412.0,956.8963,957.1959,954.4694,955.7677,17412.0
2025-04-11 09:55:00,956.09,956.92,953.73,955.05,9857.0,954.8589,955.6878,952.5019,953.8202,9857.0
2025-04-11 10:00:00,954.03,956.01,948.88,950.33,9260.0,952.8016,954.779,947.6582,949.1063,9260.0
2025-04-11 10:05:00,950.65,954.94,949.0,953.84,12584.0,949.4259,953.7104,947.778,952.6118,12584.0
2025-04-11 10:10:00,953.22,953.22,949.0,952.24,16729.0,951.9926,951.9926,947.778,951.0139,16729.0
2025-04-11 10:15:00,951.62,952.55,948.7,949.79,8764.0,950.3947,951.3235,947.4784,948.567,8764.0
2025-04-11 10:20:00,948.78,949.03,943.16,946.44,12294.0,947.5583,947.808,941.9456,945.2213,12294.0
2025-04-11 10:25:00,946.45,947.17,944.13,944.47,8868.0,945.2313,945.9504,942.9143,943.2539,8868.0
2025-04-11 10:30:00,944.22,948.82,943.95,948.42,14693.0,943.0042,947.5983,942.7345,947.1988,14693.0
2025-04-11 10:35:00,948.25,951.2,946.22,950.47,8464.0,947.029,949.9752,945.0016,949.2461,8464.0
2025-04-11 10:40:00,950.05,954.5,949.39,954.29,14753.0,948.8267,953.2709,948.1675,953.0612,14753.0
2025-04-11 10:45:00,954.6,956.71,954.2,956.56,23374.0,953.3708,955.4781,952.9713,955.3283,23374.0
2025-04-11 10:50:00,954.93,955.45,952.59,953.91,9280.0,953.7004,954.2197,951.3634,952.6817,9280.0
2025-04-11 10:55:00,953.73,955.0,951.1,951.13,6214.0,952.5019,953.7703,949.8753,949.9053,6214.0
2025-04-11 11:00:00,950.68,956.0,949.69,951.24,6716.0,949.4559,954.769,948.4671,950.0151,6716.0
2025-04-11 11:05:00,949.83,951.51,948.98,950.62,6698.0,948.607,950.2848,947.7581,949.3959,6698.0
2025-04-11 11:10:00,949.74,952.69,948.7,948.7,4407.0,948.5171,951.4633,947.4784,947.4784,4407.0
2025-04-11 11:15:00,948.3,949.55,947.38,948.03,3731.0,947.0789,948.3273,946.1601,946.8093,3731.0
2025-04-11 11:20:00,948.1,949.54,947.0,947.29,4439.0,946.8792,948.3173,945.7806,946.0702,4439.0
2025-04-11 11:25:00,948.32,951.89,948.06,950.37,3332.0,947.0989,950.6643,946.8392,949.1463,3332.0
2025-04-11 11:30:00,950.4,952.32,949.58,952.24,5758.0,949.1762,951.0938,948.3573,951.0139,5758.0
2025-04-11 11:35:00,951.52,955.0,951.51,954.74,9423.0,950.2948,953.7703,950.2848,953.5106,9423.0
2025-04-11 11:40:00,953.99,954.93,952.06,954.2,15698.0,952.7616,953.7004,950.8341,952.9713,15698.0
2025-04-11 11:45:00,953.68,955.49,952.79,954.34,18354.0,952.452,954.2597,951.5632,953.1112,18354.0
2025-04-11 11:50:00,954.84,956.24,953.88,955.0,14183.0,953.6105,955.0087,952.6517,953.7703,14183.0
2025-04-11 11:55:00,954.8,956.5,954.8,955.51,5241.0,953.5706,955.2684,953.5706,954.2796,5241.0
2025-04-11 12:00:00,956.58,957.2,954.2,956.41,18694.0,955.3483,955.9675,952.9713,955.1785,18694.0
2025-04-11 12:05:00,958.0,960.88,957.62,959.08,20160.0,956.7664,959.6427,956.3869,957.8451,20160.0
2025-04-11 12:10:00,958.84,959.1,957.95,958.85,12337.0,957.6054,957.865,956.7165,957.6153,12337.0
2025-04-11 12:15:00,959.2,961.83,957.85,960.36,9979.0,957.9649,960.5915,956.6166,959.1234,9979.0
2025-04-11 12:20:00,960.9,962.04,960.65,961.47,7486.0,959.6627,960.8012,959.413,960.232,7486.0
2025-04-11 12:25:00,961.57,962.5,959.94,961.0,6542.0,960.3318,961.2606,958.7039,959.7626,6542.0
2025-04-11 12:30:00,961.06,962.75,960.38,961.76,38912.0,959.8225,961.5103,959.1434,960.5216,38912.0
2025-04-11 12:35:00,962.52,965.45,962.51,963.57,6129.0,961.2806,964.2068,961.2706,962.3293,6129.0
2025-04-11 12:40:00,962.95,965.27,962.95,964.52,12440.0,961.7101,964.0271,961.7101,963.278,12440.0
2025-04-11 12:45:00,963.88,968.13,963.22,968.12,23139.0,962.6389,966.8834,961.9797,966.8734,23139.0
2025-04-11 12:50:00,967.62,967.62,962.09,965.03,16611.0,966.3741,966.3741,960.8512,963.7874,16611.0
2025-04-11 12:55:00,963.77,965.01,962.69,964.2,51362.0,962.529,963.7674,961.4504,962.9585,51362.0
2025-04-11 13:00:00,963.85,965.49,962.1,964.34,8536.0,962.6089,964.2468,960.8612,963.0983,8536.0
2025-04-11 13:05:00,964.36,966.0,964.08,964.25,11550.0,963.1183,964.7561,962.8386,963.0084,11550.0
2025-04-11 13:10:00,964.22,965.02,963.48,964.37,4027.0,962.9784,963.7774,962.2394,963.1282,4027.0
2025-04-11 13:15:00,963.88,965.63,962.42,963.73,4995.0,962.6389,964.3866,961.1808,962.4891,4995.0
2025-04-11 13:20:00,963.5,966.0,963.5,964.66,7175.0,962.2594,964.7561,962.2594,963.4179,7175.0
2025-04-11 13:25:00,964.32,965.27,963.42,963.78,6018.0,963.0783,964.0271,962.1795,962.539,6018.0
2025-04-11 13:30:00,962.89,965.13,962.09,963.9,5313.0,961.6501,963.8873,960.8512,962.6588,5313.0
2025-04-11 13:35:00,963.95,966.87,963.11,966.57,6118.0,962.7088,965.625,961.8699,965.3254,6118.0
2025-04-11 13:40:00,966.67,970.21,966.67,969.37,24883.0,965.4253,968.9607,965.4253,968.1218,24883.0
2025-04-11 13:45:00,968.78,968.95,966.61,966.61,6327.0,967.5326,967.7023,965.3654,965.3654,6327.0
2025-04-11 13:50:00,966.0,969.54,965.81,967.53,9397.0,964.7561,968.2916,964.5664,966.2842,9397.0
2025-04-11 13:55:00,967.16,967.59,964.0,965.85,5839.0,965.9146,966.3441,962.7587,964.6063,5839.0
2025-04-11 14:00:00,966.66,966.67,964.02,965.59,6331.0,965.4153,965.4253,962.7787,964.3467,6331.0
2025-04-11 14:05:00,965.59,965.95,962.71,963.44,4716.0,964.3467,964.7062,961.4704,962.1994,4716.0
2025-04-11 14:10:00,963.47,964.35,961.67,963.69,4937.0,962.2294,963.1083,960.4317,962.4491,4937.0
2025-04-11 14:15:00,963.74,964.35,961.0,961.6,4498.0,962.4991,963.1083,959.7626,960.3618,4498.0
2025-04-11 14:20:00,961.71,962.36,960.08,961.61,3190.0,960.4717,961.1208,958.8438,960.3718,3190.0
2025-04-11 14:25:00,961.91,961.91,959.95,960.92,3517.0,960.6714,960.6714,958.7139,959.6827,3517.0
2025-04-11 14:30:00,961.0,961.88,960.48,961.37,2931.0,959.7626,960.6414,959.2432,960.1321,2931.0
2025-04-11 14:35:00,960.81,962.81,960.59,961.86,13960.0,959.5728,961.5702,959.3531,960.6215,13960.0
2025-04-11 14:40:00,961.86,965.56,961.85,963.09,30347.0,960.6215,964.3167,960.6115,961.8499,30347.0
2025-04-11 14:45:00,963.09,964.05,962.47,963.78,7617.0,961.8499,962.8087,961.2307,962.539,7617.0
2025-04-11 14:50:00,964.4,964.4,960.0,963.7,12637.0,963.1582,963.1582,958.7639,962.4591,12637.0
2025-04-11 14:55:00,963.48,964.15,959.35,959.35,7873.0,962.2394,962.9085,958.1147,958.1147,7873.0
2025-04-11 15:00:00,960.78,964.2,960.77,963.11,7405.0,959.5429,962.9585,959.5329,961.8699,7405.0
2025-04-11 15:05:00,963.4,963.84,961.47,962.93,4686.0,962.1595,962.5989,960.232,961.6901,4686.0
2025-04-11 15:10:00,963.3,964.9,962.9,964.75,5472.0,962.0596,963.6576,961.6601,963.5078,5472.0
2025-04-11 15:15:00,964.77,965.35,962.7,965.35,17699.0,963.5277,964.107,961.4604,964.107,17699.0
2025-04-11 15:20:00,964.94,965.35,963.84,965.06,10310.0,963.6975,964.107,962.5989,963.8174,10310.0
2025-04-11 15:25:00,964.83,966.94,964.45,965.2,9859.0,963.5876,965.6949,963.2081,963.9572,9859.0
2025-04-11 15:30:00,965.13,966.54,963.93,966.14,6139.0,963.8873,965.2954,962.6888,964.896,6139.0
2025-04-11 15:35:00,966.19,966.19,963.52,964.42,4080.0,964.9459,964.9459,962.2793,963.1782,4080.0
2025-04-11 15:40:00,965.0,966.49,964.33,965.87,7522.0,963.7574,965.2455,963.0883,964.6263,7522.0
2025-04-11 15:45:00,966.25,966.61,963.98,963.99,7666.0,965.0058,965.3654,962.7387,962.7487,7666.0
2025-04-11 15:50:00,964.56,965.32,962.78,964.38,39452.0,963.318,964.077,961.5403,963.1382,39452.0
2025-04-11 15:55:00,963.91,965.65,962.31,963.21,116513.0,962.6688,964.4066,961.0709,961.9697,116513.0
2025-04-14 09:30:00,970.0,972.22,967.0,971.56,48592.0,968.751,970.9681,965.7549,970.309,48592.0
2025-04-14 09:35:00,970.66,971.0,965.4,966.26,15762.0,969.4101,969.7497,964.1569,965.0158,15762.0
2025-04-14 09:40:00,966.95,970.99,965.0,970.9,21407.0,965.7049,969.7397,963.7574,969.6498,21407.0
2025-04-14 09:45:00,970.94,971.78,966.86,969.49,10601.0,969.6898,970.5287,965.615,968.2416,10601.0
2025-04-14 09:50:00,970.0,970.91,968.51,970.91,12134.0,968.751,969.6598,967.2629,969.6598,12134.0
2025-04-14 09:55:00,970.78,971.64,968.75,970.81,15318.0,969.53,970.3889,967.5026,969.5599,15318.0
2025-04-14 10:00:00,971.47,976.38,969.63,974.96,16664.0,970.2191,975.1228,968.3815,973.7046,16664.0
2025-04-14 10:05:00,975.21,977.48,974.77,975.73,10025.0,973.9543,976.2214,973.5148,974.4736,10025.0
2025-04-14 10:10:00,975.88,977.0,973.06,976.43,8027.0,974.6234,975.742,971.8071,975.1727,8027.0
2025-04-14 10:15:00,976.87,976.92,973.97,975.2,13881.0,975.6121,975.6621,972.7159,973.9443,13881.0
2025-04-14 10:20:00,975.2,976.49,973.83,973.84,9731.0,973.9443,975.2326,972.5761,972.586,9731.0
2025-04-14 10:25:00,975.58,978.24,974.1,978.24,9487.0,974.3238,976.9804,972.8457,976.9804,9487.0
2025-04-14 10:30:00,978.72,981.22,978.49,980.17,10943.0,977.4598,979.9565,977.2301,978.9079,10943.0
2025-04-14 10:35:00,980.21,981.2,980.0,980.58,6959.0,978.9478,979.9366,978.7381,979.3174,6959.0
2025-04-14 10:40:00,980.63,983.0,980.24,981.83,10414.0,979.3673,981.7343,978.9778,980.5658,10414.0
2025-04-14 10:45:00,982.03,985.0,981.59,983.84,15201.0,980.7655,983.7317,980.3261,982.5732,15201.0
2025-04-14 10:50:00,983.75,987.13,983.74,985.48,11966.0,982.4833,985.8589,982.4733,984.2111,11966.0
2025-04-14 10:55:00,985.1,985.81,983.06,985.0,11601.0,983.8315,984.5406,981.7942,983.7317,11601.0
2025-04-14 11:00:00,985.25,986.93,983.85,983.9,11092.0,983.9814,985.6592,982.5832,982.6331,11092.0
2025-04-14 11:05:00,983.5,983.7,981.46,982.02,8836.0,982.2336,982.4333,980.1962,980.7555,8836.0
2025-04-14 11:10:00,982.41,982.73,981.32,981.71,6427.0,981.145,981.4646,980.0564,980.4459,6427.0
2025-04-14 11:15:00,981.5,982.21,980.62,981.99,5524.0,980.2362,980.9453,979.3573,980.7256,5524.0
2025-04-14 11:20:00,982.14,982.19,980.01,980.01,4775.0,980.8754,980.9253,978.7481,978.7481,4775.0
2025-04-14 11:25:00,980.0,980.5,978.37,979.41,13847.0,978.7381,979.2375,977.1102,978.1489,13847.0
2025-04-14 11:30:00,978.96,980.71,978.9,979.75,6422.0,977.6995,979.4472,977.6395,978.4884,6422.0
2025-04-14 11:35:00,979.53,979.54,976.75,976.83,6145.0,978.2687,978.2787,975.4923,975.5722,6145.0
2025-04-14 11:40:00,976.75,978.99,976.75,978.98,5814.0,975.4923,977.7294,975.4923,977.7194,5814.0
2025-04-14 11:45:00,978.32,978.32,976.14,976.15,6467.0,977.0603,977.0603,974.8831,974.8931,6467.0
2025-04-14 11:50:00,976.62,978.17,975.66,978.17,2860.0,975.3625,976.9105,974.4037,976.9105,2860.0
2025-04-14 11:55:00,977.65,978.89,977.01,977.02,2919.0,976.3911,977.6295,975.752,975.762,2919.0
2025-04-14 12:00:00,976.79,977.41,976.0,976.75,7456.0,975.5322,976.1514,974.7433,975.4923,7456.0
2025-04-14 12:05:00,977.63,978.0,975.75,976.26,6661.0,976.3712,976.7407,974.4936,975.0029,6661.0
2025-04-14 12:10:00,976.26,977.31,973.12,974.67,9569.0,975.0029,976.0516,971.867,973.415,9569.0
2025-04-14 12:15:00,975.77,978.09,975.41,978.07,4669.0,974.5136,976.8306,974.154,976.8106,4669.0
2025-04-14 12:20:00,977.57,978.67,975.75,976.07,9208.0,976.3112,977.4098,974.4936,974.8132,9208.0
2025-04-14 12:25:00,975.75,975.75,974.08,975.0,3714.0,974.4936,974.4936,972.8257,973.7446,3714.0
2025-04-14 12:30:00,975.28,977.72,974.01,977.1,3135.0,974.0242,976.461,972.7558,975.8418,3135.0
2025-04-14 12:35:00,977.08,978.34,976.68,976.93,2596.0,975.8219,977.0803,975.4224,975.6721,2596.0
2025-04-14 12:40:00,976.52,977.95,975.94,976.97,2764.0,975.2626,976.6908,974.6833,975.712,2764.0
2025-04-14 12:45:00,976.46,978.24,976.02,976.22,2367.0,975.2027,976.9804,974.7632,974.963,2367.0
2025-04-14 12:50:00,976.18,976.18,973.74,975.98,6180.0,974.923,974.923,972.4862,974.7233,6180.0
2025-04-14 12:55:00,976.74,976.74,973.25,973.78,9322.0,975.4823,975.4823,971.9968,972.5261,9322.0
2025-04-14 13:00:00,973.25,977.86,973.25,973.96,10496.0,971.9968,976.6009,971.9968,972.7059,10496.0
2025-04-14 13:05:00,973.88,974.63,972.75,973.01,5215.0,972.626,973.375,971.4974,971.7571,5215.0
2025-04-14 13:10:00,973.49,974.93,972.58,973.96,1271.0,972.2365,973.6746,971.3277,972.7059,1271.0
2025-04-14 13:15:00,974.08,976.13,973.87,975.74,2109.0,972.8257,974.8731,972.616,974.4836,2109.0
2025-04-14 13:20:00,975.41,978.99,975.41,978.74,9952.0,974.154,977.7294,974.154,977.4797,9952.0
2025-04-14 13:25:00,978.11,979.0,977.68,978.36,4677.0,976.8505,977.7394,976.4211,977.1002,4677.0
2025-04-14 13:30:00,978.05,978.5,976.0,977.96,8832.0,976.7906,977.24,974.7433,976.7007,8832.0
2025-04-14 13:35:00,977.54,978.14,977.0,977.17,2111.0,976.2813,976.8805,975.742,975.9118,2111.0
2025-04-14 13:40:00,976.97,978.28,976.51,976.88,2490.0,975.712,977.0203,975.2526,975.6221,2490.0
2025-04-14 13:45:00,976.96,977.85,975.95,976.84,2707.0,975.702,976.5909,974.6933,975.5822,2707.0
2025-04-14 13:50:00,977.27,980.92,976.58,980.13,12416.0,976.0116,979.6569,975.3225,978.8679,12416.0
2025-04-14 13:55:00,980.86,981.93,980.1,980.64,5100.0,979.597,980.6656,978.838,979.3773,5100.0
2025-04-14 14:00:00,980.95,983.14,980.9,982.2,10833.0,979.6869,981.8741,979.637,980.9353,10833.0
2025-04-14 14:05:00,982.03,982.38,980.91,981.72,4454.0,980.7655,981.115,979.6469,980.4559,4454.0
2025-04-14 14:10:00,982.22,983.31,981.41,983.0,14771.0,980.9553,982.0439,980.1463,981.7343,14771.0
2025-04-14 14:15:00,983.44,984.64,983.0,983.81,8592.0,982.1737,983.3721,981.7343,982.5432,8592.0
2025-04-14 14:20:00,983.88,984.56,983.27,984.17,4255.0,982.6131,983.2922,982.0039,982.9027,4255.0
2025-04-14 14:25:00,984.65,985.09,983.65,983.77,6053.0,983.3821,983.8216,982.3834,982.5033,6053.0
2025-04-14 14:30:00,984.19,984.65,983.65,984.46,3513.0,982.9227,983.3821,982.3834,983.1924,3513.0
2025-04-14 14:35:00,984.56,985.1,984.32,984.32,5985.0,983.2922,983.8315,983.0526,983.0526,5985.0
2025-04-14 14:40:00,984.67,985.6,984.23,984.44,6421.0,983.4021,984.3309,982.9627,983.1724,6421.0
2025-04-14 14:45:00,984.38,984.39,983.41,983.74,6033.0,983.1125,983.1225,982.1437,982.4733,6033.0
2025-04-14 14:50:00,984.11,984.77,983.33,983.75,7180.0,982.8428,983.502,982.0638,982.4833,7180.0
2025-04-14 14:55:00,983.56,984.0,983.0,983.1,5960.0,982.2935,982.733,981.7343,981.8341,5960.0
2025-04-14 15:00:00,983.04,984.4,983.02,983.15,5022.0,981.7742,983.1324,981.7542,981.8841,5022.0
2025-04-14 15:05:00,983.99,985.97,983.91,985.27,5031.0,982.723,984.7004,982.6431,984.0013,5031.0
2025-04-14 15:10:00,985.38,986.11,984.45,985.86,4242.0,984.1112,984.8402,983.1824,984.5906,4242.0
2025-04-14 15:15:00,985.28,985.89,984.34,985.12,3506.0,984.0113,984.6205,983.0725,983.8515,3506.0
2025-04-14 15:20:00,984.36,985.52,983.75,984.69,10085.0,983.0925,984.251,982.4833,983.4221,10085.0
2025-04-14 15:25:00,985.22,985.32,983.35,984.13,4752.0,983.9514,984.0513,982.0838,982.8628,4752.0
2025-04-14 15:30:00,984.8,985.07,983.85,984.79,10980.0,983.5319,983.8016,982.5832,983.5219,10980.0
2025-04-14 15:35:00,984.75,985.13,983.63,984.08,13325.0,983.482,983.8615,982.3634,982.8129,13325.0
2025-04-14 15:40:00,984.03,986.65,984.03,985.65,13638.0,982.7629,985.3796,982.7629,984.3808,13638.0
2025-04-14 15:45:00,985.23,985.23,982.0,983.75,24444.0,983.9614,983.9614,980.7355,982.4833,24444.0
2025-04-14 15:50:00,983.23,984.01,980.79,981.35,12152.0,981.964,982.743,979.5271,980.0864,12152.0
2025-04-14 15:55:00,981.28,981.76,978.0,979.3,58277.0,980.0165,980.4958,976.7407,978.039,58277.0
2025-04-15 09:30:00,985.35,986.25,980.0,984.88,23548.0,984.0812,984.9801,978.7381,983.6118,23548.0
2025-04-15 09:35:00,984.29,987.28,984.09,987.28,4818.0,983.0226,986.0087,982.8228,986.0087,4818.0
2025-04-15 09:40:00,986.83,991.03,986.19,990.36,37447.0,985.5593,989.7539,984.9201,989.0848,37447.0
2025-04-15 09:45:00,990.08,990.11,987.31,987.98,18096.0,988.8051,988.8351,986.0387,986.7078,18096.0
2025-04-15 09:50:00,988.0,990.0,987.61,989.65,4473.0,986.7278,988.7252,986.3383,988.3757,4473.0
2025-04-15 09:55:00,989.29,990.02,988.5,989.22,10708.0,988.0162,988.7452,987.2272,987.9462,10708.0
2025-04-15 10:00:00,989.2,990.52,988.37,990.21,21205.0,987.9263,989.2446,987.0973,988.935,21205.0
2025-04-15 10:05:00,990.53,994.0,990.53,991.73,12163.0,989.2546,992.7201,989.2546,990.453,12163.0
2025-04-15 10:10:00,992.11,993.45,990.6,990.62,11065.0,990.8325,992.1708,989.3245,989.3444,11065.0
2025-04-15 10:15:00,990.5,992.03,985.0,985.5,19130.0,989.2246,990.7526,983.7317,984.231,19130.0
2025-04-15 10:20:00,984.93,987.65,983.15,985.37,9547.0,983.6618,986.3783,981.8841,984.1012,9547.0
2025-04-15 10:25:00,985.27,987.83,984.76,987.47,3014.0,984.0013,986.558,983.492,986.1985,3014.0
2025-04-15 10:30:00,986.86,988.55,986.81,988.0,5262.0,985.5893,987.2771,985.5393,986.7278,5262.0
2025-04-15 10:35:00,988.55,988.55,986.59,987.0,2762.0,987.2771,987.2771,985.3196,985.7291,2762.0
2025-04-15 10:40:00,986.5,989.1,986.27,989.1,5606.0,985.2297,987.8264,985.0,987.8264,5606.0
2025-04-15 10:45:00,989.21,989.45,985.54,987.39,10873.0,987.9363,988.1759,984.271,986.1186,10873.0
2025-04-15 10:50:00,986.84,986.84,984.66,985.9,7323.0,985.5693,985.5693,983.3921,984.6305,7323.0
2025-04-15 10:55:00,985.69,986.36,984.93,985.02,4051.0,984.4208,985.0899,983.6618,983.7517,4051.0
2025-04-15 11:00:00,985.25,986.3,984.93,986.11,3720.0,983.9814,985.03,983.6618,984.8402,3720.0
2025-04-15 11:05:00,986.32,986.39,984.48,985.51,2374.0,985.05,985.1199,983.2123,984.241,2374.0
2025-04-15 11:10:00,984.58,986.06,984.4,985.4,2495.0,983.3122,984.7903,983.1324,984.1312,2495.0
2025-04-15 11:15:00,985.4,986.03,984.52,984.55,6212.0,984.1312,984.7603,983.2523,983.2823,6212.0
2025-04-15 11:20:00,984.52,986.3,984.07,985.38,6084.0,983.2523,985.03,982.8029,984.1112,6084.0
2025-04-15 11:25:00,983.7,984.32,981.19,981.86,5127.0,982.4333,983.0526,979.9266,980.5957,5127.0
2025-04-15 11:30:00,981.0,982.53,980.9,981.4,2760.0,979.7368,981.2649,979.637,980.1363,2760.0
2025-04-15 11:35:00,981.14,982.98,979.75,979.75,4373.0,979.8766,981.7143,978.4884,978.4884,4373.0
2025-04-15 11:40:00,979.98,982.44,979.97,981.23,4463.0,978.7181,981.175,978.7082,979.9665,4463.0
2025-04-15 11:45:00,980.91,983.35,980.62,981.14,3530.0,979.6469,982.0838,979.3573,979.8766,3530.0
2025-04-15 11:50:00,981.14,983.07,979.75,982.69,2546.0,979.8766,981.8042,978.4884,981.4247,2546.0
2025-04-15 11:55:00,982.57,983.54,982.32,982.81,2985.0,981.3048,982.2736,981.0551,981.5445,2985.0
2025-04-15 12:00:00,983.13,983.81,982.07,982.3,4945.0,981.8641,982.5432,980.8054,981.0352,4945.0
2025-04-15 12:05:00,982.92,982.92,981.3,981.3,1449.0,981.6544,981.6544,980.0364,980.0364,1449.0
2025-04-15 12:10:00,980.17,980.37,979.76,980.37,1199.0,978.9079,979.1076,978.4984,979.1076,1199.0
2025-04-15 12:15:00,980.2,980.98,979.74,979.74,7659.0,978.9379,979.7169,978.4784,978.4784,7659.0
2025-04-15 12:20:00,980.12,982.08,980.12,982.01,2596.0,978.858,980.8154,978.858,980.7455,2596.0
2025-04-15 12:25:00,982.01,982.6,981.53,982.21,5021.0,980.7455,981.3348,980.2661,980.9453,5021.0
2025-04-15 12:30:00,982.34,983.65,982.34,983.08,7839.0,981.0751,982.3834,981.0751,981.8141,7839.0
2025-04-15 12:35:00,983.04,983.75,981.91,981.91,2366.0,981.7742,982.4833,980.6457,980.6457,2366.0
2025-04-15 12:40:00,981.75,981.75,981.0,981.42,1349.0,980.4859,980.4859,979.7368,980.1563,1349.0
2025-04-15 12:45:00,980.9,981.5,980.36,980.8,2607.0,979.637,980.2362,979.0977,979.5371,2607.0
2025-04-15 12:50:00,980.62,980.88,978.92,978.93,4873.0,979.3573,979.617,977.6595,977.6695,4873.0
2025-04-15 12:55:00,979.08,979.08,977.17,977.17,5493.0,977.8193,977.8193,975.9118,975.9118,5493.0
2025-04-15 13:00:00,977.92,979.19,977.22,979.19,3472.0,976.6608,977.9292,975.9617,977.9292,3472.0
2025-04-15 13:05:00,978.77,979.83,978.51,978.81,3177.0,977.5097,978.5683,977.25,977.5496,3177.0
2025-04-15 13:10:00,978.81,979.29,978.1,979.23,1771.0,977.5496,978.029,976.8406,977.9691,1771.0
2025-04-15 13:15:00,978.7,978.7,977.4,977.89,2470.0,977.4398,977.4398,976.1415,976.6308,2470.0
2025-04-15 13:20:00,978.05,978.31,975.84,975.84,6875.0,976.7906,977.0503,974.5835,974.5835,6875.0
2025-04-15 13:25:00,976.34,977.3,975.46,976.54,2917.0,975.0828,976.0416,974.204,975.2826,2917.0
2025-04-15 13:30:00,976.8,977.4,975.19,975.37,22201.0,975.5422,976.1415,973.9343,974.1141,22201.0
2025-04-15 13:35:00,975.12,977.4,974.5,977.07,11780.0,973.8644,976.1415,973.2452,975.8119,11780.0
2025-04-15 13:40:00,977.23,977.88,976.99,977.1,3158.0,975.9717,976.6208,975.732,975.8418,3158.0
2025-04-15 13:45:00,977.11,978.43,976.34,977.81,5298.0,975.8518,977.1701,975.0828,976.5509,5298.0
2025-04-15 13:50:00,977.07,977.65,975.65,975.66,2937.0,975.8119,976.3911,974.3937,974.4037,2937.0
2025-04-15 13:55:00,976.54,977.68,976.25,977.59,2942.0,975.2826,976.4211,974.9929,976.3312,2942.0
2025-04-15 14:00:00,977.45,978.11,976.3,976.39,3950.0,976.1914,976.8505,975.0429,975.1328,3950.0
2025-04-15 14:05:00,976.25,976.55,975.09,976.05,3708.0,974.9929,975.2926,973.8344,974.7932,3708.0
2025-04-15 14:10:00,975.95,975.95,974.51,974.52,3269.0,974.6933,974.6933,973.2552,973.2652,3269.0
2025-04-15 14:15:00,974.62,976.38,974.25,976.38,3544.0,973.365,975.1228,972.9955,975.1228,3544.0
2025-04-15 14:20:00,975.31,977.45,975.31,976.66,3221.0,974.0542,976.1914,974.0542,975.4024,3221.0
2025-04-15 14:25:00,976.19,977.78,976.03,976.5,4373.0,974.933,976.521,974.7732,975.2426,4373.0
2025-04-15 14:30:00,976.18,977.84,976.18,977.84,4314.0,974.923,976.5809,974.923,976.5809,4314.0
2025-04-15 14:35:00,978.24,978.38,976.29,976.88,4910.0,976.9804,977.1202,975.0329,975.6221,4910.0
2025-04-15 14:40:00,976.88,977.71,976.32,977.55,2722.0,975.6221,976.4511,975.0629,976.2913,2722.0
2025-04-15 14:45:00,977.72,978.73,976.58,976.6,3011.0,976.461,977.4697,975.3225,975.3425,3011.0
2025-04-15 14:50:00,976.93,978.31,976.6,977.52,5440.0,975.6721,977.0503,975.3425,976.2613,5440.0
2025-04-15 14:55:00,977.44,978.84,976.5,977.73,2790.0,976.1814,977.5796,975.2426,976.471,2790.0
2025-04-15 15:00:00,978.21,978.21,976.74,977.68,4890.0,976.9504,976.9504,975.4823,976.4211,4890.0
2025-04-15 15:05:00,977.51,977.61,976.32,976.7,3487.0,976.2513,976.3512,975.0629,975.4424,3487.0
2025-04-15 15:10:00,977.12,978.92,976.49,978.57,4674.0,975.8618,977.6595,975.2326,977.31,4674.0
2025-04-15 15:15:00,977.75,979.6,977.48,979.13,6450.0,976.491,978.3386,976.2214,977.8692,6450.0
2025-04-15 15:20:00,978.75,978.77,977.47,977.48,2940.0,977.4897,977.5097,976.2114,976.2214,2940.0
2025-04-15 15:25:00,977.0,977.16,976.06,977.0,5064.0,975.742,975.9018,974.8032,975.742,5064.0
2025-04-15 15:30:00,977.01,978.01,976.6,977.54,5963.0,975.752,976.7507,975.3425,976.2813,5963.0
2025-04-15 15:35:00,977.04,977.04,975.86,975.86,5108.0,975.7819,975.7819,974.6034,974.6034,5108.0
2025-04-15 15:40:00,975.97,977.26,975.32,976.42,8456.0,974.7133,976.0016,974.0641,975.1627,8456.0
2025-04-15 15:45:00,976.06,976.25,975.15,975.76,12371.0,974.8032,974.9929,973.8944,974.5036,12371.0
2025-04-15 15:50:00,976.32,977.92,975.43,976.97,19903.0,975.0629,976.6608,974.174,975.712,19903.0
2025-04-15 15:55:00,977.58,977.79,975.86,976.74,37899.0,976.3212,976.531,974.6034,975.4823,37899.0
2025-04-16 09:30:00,972.13,974.76,967.63,967.63,33878.0,970.8782,973.5049,966.384,966.384,33878.0
2025-04-16 09:35:00,968.64,973.98,968.64,971.44,10451.0,967.3927,972.7259,967.3927,970.1891,10451.0
2025-04-16 09:40:00,971.01,972.66,970.0,972.0,6708.0,969.7597,971.4076,968.751,970.7484,6708.0
2025-04-16 09:45:00,970.82,971.17,968.92,970.49,4637.0,969.5699,969.9195,967.6724,969.2404,4637.0
2025-04-16 09:50:00,968.71,969.77,966.79,967.17,6002.0,967.4627,968.5213,965.5451,965.9246,6002.0
2025-04-16 09:55:00,967.01,968.37,966.07,966.07,11905.0,965.7648,967.1231,964.8261,964.8261,11905.0
2025-04-16 10:00:00,966.14,967.36,964.5,966.02,13066.0,964.896,966.1144,963.2581,964.7761,13066.0
2025-04-16 10:05:00,966.97,968.44,966.15,968.44,8428.0,965.7249,967.193,964.9059,967.193,8428.0
2025-04-16 10:10:00,967.45,969.02,966.83,966.83,12537.0,966.2043,967.7723,965.5851,965.5851,12537.0
2025-04-16 10:15:00,966.42,969.34,966.42,969.09,9091.0,965.1756,968.0918,965.1756,967.8422,9091.0
2025-04-16 10:20:00,968.68,972.97,968.68,972.6,3508.0,967.4327,971.7172,967.4327,971.3476,3508.0
2025-04-16 10:25:00,972.62,973.64,971.69,973.64,6122.0,971.3676,972.3863,970.4388,972.3863,6122.0
2025-04-16 10:30:00,973.28,974.5,972.7,974.5,4216.0,972.0268,973.2452,971.4475,973.2452,4216.0
2025-04-16 10:35:00,973.81,975.37,973.67,974.55,9605.0,972.5561,974.1141,972.4163,973.2951,9605.0
2025-04-16 10:40:00,974.88,976.92,974.09,975.28,7454.0,973.6247,975.6621,972.8357,974.0242,7454.0
2025-04-16 10:45:00,975.29,975.62,974.4,974.48,2532.0,974.0342,974.3638,973.1453,973.2252,2532.0
2025-04-16 10:50:00,974.83,976.0,974.83,975.31,2988.0,973.5748,974.7433,973.5748,974.0542,2988.0
2025-04-16 10:55:00,975.85,975.97,974.29,975.36,5962.0,974.5935,974.7133,973.0355,974.1041,5962.0
2025-04-16 11:00:00,975.05,976.75,975.05,976.35,7800.0,973.7945,975.4923,973.7945,975.0928,7800.0
2025-04-16 11:05:00,976.65,978.18,975.75,977.75,9058.0,975.3924,976.9205,974.4936,976.491,9058.0
2025-04-16 11:10:00,978.15,978.65,975.82,975.82,2930.0,976.8905,977.3899,974.5635,974.5635,2930.0
2025-04-16 11:15:00,975.5,975.5,973.52,974.22,7505.0,974.2439,974.2439,972.2665,972.9656,7505.0
2025-04-16 11:20:00,974.0,976.98,973.5,976.9,6309.0,972.7458,975.722,972.2465,975.6421,6309.0
2025-04-16 11:25:00,977.33,977.82,977.17,977.75,2090.0,976.0716,976.5609,975.9118,976.491,2090.0
2025-04-16 11:30:00,977.49,977.78,976.91,977.66,2842.0,976.2313,976.521,975.6521,976.4011,2842.0
2025-04-16 11:35:00,977.63,977.64,976.86,977.51,3249.0,976.3712,976.3812,975.6022,976.2513,3249.0
2025-04-16 11:40:00,976.72,977.15,976.31,976.53,2632.0,975.4623,975.8918,975.0529,975.2726,2632.0
2025-04-16 11:45:00,976.27,976.49,975.76,976.03,2301.0,975.0129,975.2326,974.5036,974.7732,2301.0
2025-04-16 11:50:00,975.47,976.02,975.0,975.17,1100.0,974.2139,974.7632,973.7446,973.9143,1100.0
2025-04-16 11:55:00,975.12,975.55,974.44,974.44,4806.0,973.8644,974.2938,973.1853,973.1853,4806.0
2025-04-16 12:00:00,974.31,975.06,973.84,975.06,1682.0,973.0554,973.8045,972.586,973.8045,1682.0
2025-04-16 12:05:00,974.59,974.72,971.92,973.79,4098.0,973.3351,973.4649,970.6685,972.5361,4098.0
2025-04-16 12:10:00,973.4,974.91,972.52,972.53,4467.0,972.1466,973.6547,971.2677,971.2777,4467.0
2025-04-16 12:15:00,972.83,974.52,972.82,973.3,1831.0,971.5773,973.2652,971.5674,972.0467,1831.0
2025-04-16 12:20:00,974.0,974.27,973.21,974.27,4737.0,972.7458,973.0155,971.9569,973.0155,4737.0
2025-04-16 12:25:00,974.62,975.28,974.27,974.6,4474.0,973.365,974.0242,973.0155,973.3451,4474.0
2025-04-16 12:30:00,974.78,974.78,974.23,974.24,876.0,973.5248,973.5248,972.9755,972.9855,876.0
2025-04-16 12:35:00,975.44,975.44,973.24,973.61,1887.0,974.184,974.184,971.9868,972.3563,1887.0
2025-04-16 12:40:00,973.33,974.4,972.78,973.79,1725.0,972.0767,973.1453,971.5274,972.5361,1725.0
2025-04-16 12:45:00,974.52,974.52,973.09,973.55,7164.0,973.2652,973.2652,971.837,972.2964,7164.0
2025-04-16 12:50:00,973.0,973.61,972.57,973.52,26611.0,971.7471,972.3563,971.3177,972.2665,26611.0
2025-04-16 12:55:00,973.52,973.83,973.06,973.35,2291.0,972.2665,972.5761,971.8071,972.0967,2291.0
2025-04-16 13:00:00,973.12,973.54,972.21,972.48,7100.0,971.867,972.2864,970.9581,971.2278,7100.0
2025-04-16 13:05:00,971.97,972.8,971.66,972.25,4533.0,970.7185,971.5474,970.4089,970.9981,4533.0
2025-04-16 13:10:00,971.57,972.05,970.92,972.04,1800.0,970.319,970.7984,969.6698,970.7884,1800.0
2025-04-16 13:15:00,971.54,973.59,971.54,972.84,3867.0,970.289,972.3364,970.289,971.5873,3867.0
2025-04-16 13:20:00,972.28,973.2,972.0,972.52,3271.0,971.0281,971.9469,970.7484,971.2677,3271.0
2025-04-16 13:25:00,972.74,973.37,972.34,972.96,1697.0,971.4875,972.1167,971.088,971.7072,1697.0
2025-04-16 13:30:00,972.39,972.39,967.87,969.28,4862.0,971.1379,971.1379,966.6237,968.0319,4862.0
2025-04-16 13:35:00,968.46,969.5,967.87,968.0,1700.0,967.213,968.2516,966.6237,966.7536,1700.0
2025-04-16 13:40:00,967.5,968.0,965.0,966.73,7733.0,966.2542,966.7536,963.7574,965.4852,7733.0
2025-04-16 13:45:00,966.88,966.88,965.0,966.2,8620.0,965.635,965.635,963.7574,964.9559,8620.0
2025-04-16 13:50:00,965.86,967.68,965.03,966.37,7429.0,964.6163,966.434,963.7874,965.1257,7429.0
2025-04-16 13:55:00,967.1,967.11,964.8,965.05,14764.0,965.8547,965.8647,963.5577,963.8074,14764.0
2025-04-16 14:00:00,965.4,967.55,965.4,967.28,10811.0,964.1569,966.3041,964.1569,966.0345,10811.0
2025-04-16 14:05:00,967.87,968.94,966.52,967.76,5485.0,966.6237,967.6924,965.2755,966.5139,5485.0
2025-04-16 14:10:00,968.18,969.85,967.79,968.18,3592.0,966.9333,968.6012,966.5438,966.9333,3592.0
2025-04-16 14:15:00,969.11,970.02,967.05,967.57,4606.0,967.8621,968.771,965.8048,966.3241,4606.0
2025-04-16 14:20:00,967.3,970.3,967.02,968.75,16734.0,966.0545,969.0506,965.7748,967.5026,16734.0
2025-04-16 14:25:00,967.99,969.4,967.99,968.75,3807.0,966.7436,968.1518,966.7436,967.5026,3807.0
2025-04-16 14:30:00,968.75,969.04,966.05,967.21,4072.0,967.5026,967.7922,964.8061,965.9646,4072.0
2025-04-16 14:35:00,966.84,967.75,965.3,965.95,6679.0,965.5951,966.5039,964.057,964.7062,6679.0
2025-04-16 14:40:00,966.39,966.85,964.73,966.2,5760.0,965.1456,965.605,963.4878,964.9559,5760.0
2025-04-16 14:45:00,965.63,966.45,965.0,965.46,6432.0,964.3866,965.2056,963.7574,964.2168,6432.0
2025-04-16 14:50:00,965.12,965.45,964.02,964.41,4613.0,963.8773,964.2068,962.7787,963.1682,4613.0
2025-04-16 14:55:00,964.11,965.1,963.39,963.68,6514.0,962.8686,963.8573,962.1495,962.4391,6514.0
2025-04-16 15:00:00,963.3,964.72,962.87,962.88,5865.0,962.0596,963.4778,961.6302,961.6402,5865.0
2025-04-16 15:05:00,963.49,963.49,962.55,962.85,5497.0,962.2494,962.2494,961.3106,961.6102,5497.0
2025-04-16 15:10:00,963.1,964.26,961.78,963.26,13324.0,961.8599,963.0184,960.5416,962.0197,13324.0
2025-04-16 15:15:00,963.34,963.99,962.55,963.01,6465.0,962.0996,962.7487,961.3106,961.77,6465.0
2025-04-16 15:20:00,962.54,962.74,960.64,961.0,6620.0,961.3006,961.5003,959.403,959.7626,6620.0
2025-04-16 15:25:00,960.52,960.7,959.24,959.35,7226.0,959.2832,959.463,958.0048,958.1147,7226.0
2025-04-16 15:30:00,960.0,961.64,959.74,960.75,7136.0,958.7639,960.4018,958.5042,959.5129,7136.0
2025-04-16 15:35:00,960.33,961.27,959.66,961.2,6125.0,959.0934,960.0322,958.4243,959.9623,6125.0
2025-04-16 15:40:00,961.87,963.66,961.19,962.57,29234.0,960.6315,962.4192,959.9523,961.3306,29234.0
2025-04-16 15:45:00,962.57,963.91,961.47,963.18,25579.0,961.3306,962.6688,960.232,961.9398,25579.0
2025-04-16 15:50:00,965.44,968.29,963.53,965.74,32851.0,964.1969,967.0432,962.2893,964.4965,32851.0
2025-04-16 15:55:00,964.61,969.67,964.6,967.97,68682.0,963.3679,968.4214,963.3579,966.7236,68682.0
2025-04-17 09:30:00,973.28,977.0,971.99,977.0,121238.0,972.0268,975.742,970.7384,975.742,121238.0
2025-04-17 09:35:00,975.44,978.0,975.44,977.5,7260.0,974.184,976.7407,974.184,976.2413,7260.0
2025-04-17 09:40:00,977.99,980.0,977.56,979.01,10472.0,976.7307,978.7381,976.3013,977.7494,10472.0
2025-04-17 09:45:00,978.78,978.99,975.01,977.25,12696.0,977.5197,977.7294,973.7545,975.9917,12696.0
2025-04-17 09:50:00,978.03,981.08,977.09,981.08,9211.0,976.7707,979.8167,975.8319,979.8167,9211.0
2025-04-17 09:55:00,980.01,981.02,977.76,980.81,57561.0,978.7481,979.7568,976.501,979.5471,57561.0
2025-04-17 10:00:00,981.11,983.0,980.16,982.16,12663.0,979.8467,981.7343,978.8979,980.8953,12663.0
2025-04-17 10:05:00,983.35,983.35,980.26,981.29,4854.0,982.0838,982.0838,978.9978,980.0265,4854.0
2025-04-17 10:10:00,981.75,984.1,981.47,982.79,15138.0,980.4859,982.8328,980.2062,981.5245,15138.0
2025-04-17 10:15:00,982.37,982.37,980.5,980.89,3196.0,981.1051,981.1051,979.2375,979.627,3196.0
2025-04-17 10:20:00,980.5,982.28,980.5,981.07,4594.0,979.2375,981.0152,979.2375,979.8067,4594.0
2025-04-17 10:25:00,981.78,982.14,978.34,979.38,13113.0,980.5158,980.8754,977.0803,978.1189,13113.0
2025-04-17 10:30:00,979.1,979.41,977.42,978.87,5319.0,977.8393,978.1489,976.1614,977.6096,5319.0
2025-04-17 10:35:00,978.33,978.56,976.69,977.83,3190.0,977.0703,977.3,975.4324,976.5709,3190.0
2025-04-17 10:40:00,978.65,979.83,978.63,979.5,2029.0,977.3899,978.5683,977.3699,978.2388,2029.0
2025-04-17 10:45:00,979.23,980.12,978.11,980.12,9700.0,977.9691,978.858,976.8505,978.858,9700.0
2025-04-17 10:50:00,980.94,982.11,979.91,981.22,3546.0,979.6769,980.8454,978.6482,979.9565,3546.0
2025-04-17 10:55:00,980.78,981.46,980.47,981.27,2672.0,979.5171,980.1962,979.2075,980.0065,2672.0
2025-04-17 11:00:00,981.16,982.0,978.75,980.32,6094.0,979.8966,980.7355,977.4897,979.0577,6094.0
2025-04-17 11:05:00,981.16,985.0,980.84,983.99,10739.0,979.8966,983.7317,979.577,982.723,10739.0
2025-04-17 11:10:00,984.79,985.8,984.61,984.78,2782.0,983.5219,984.5306,983.3422,983.512,2782.0
2025-04-17 11:15:00,985.34,987.08,984.65,987.08,7222.0,984.0712,985.809,983.3821,985.809,7222.0
2025-04-17 11:20:00,986.76,986.76,985.22,986.18,2307.0,985.4894,985.4894,983.9514,984.9102,2307.0
2025-04-17 11:25:00,985.62,986.16,983.9,985.47,4571.0,984.3509,984.8902,982.6331,984.2011,4571.0
2025-04-17 11:30:00,985.27,986.59,985.27,986.15,3054.0,984.0013,985.3196,984.0013,984.8802,3054.0
2025-04-17 11:35:00,985.86,988.4,985.64,987.1,9847.0,984.5906,987.1273,984.3709,985.829,9847.0
2025-04-17 11:40:00,987.52,988.37,986.25,986.96,4269.0,986.2484,987.0973,984.9801,985.6892,4269.0
2025-04-17 11:45:00,986.88,988.51,985.45,986.5,9611.0,985.6093,987.2372,984.1811,985.2297,9611.0
2025-04-17 11:50:00,986.0,988.6,986.0,986.82,5421.0,984.7304,987.327,984.7304,985.5493,5421.0
2025-04-17 11:55:00,987.02,988.35,986.64,987.35,3058.0,985.7491,987.0774,985.3696,986.0786,3058.0
2025-04-17 12:00:00,987.84,988.97,986.59,986.96,2600.0,986.568,987.6966,985.3196,985.6892,2600.0
2025-04-17 12:05:00,986.86,991.37,986.85,991.35,11377.0,985.5893,990.0935,985.5793,990.0735,11377.0
2025-04-17 12:10:00,990.86,990.86,986.8,987.49,10037.0,989.5841,989.5841,985.5294,986.2185,10037.0
2025-04-17 12:15:00,988.22,990.56,988.21,990.0,8689.0,986.9475,989.2845,986.9375,988.7252,8689.0
2025-04-17 12:20:00,989.73,990.25,988.16,988.86,5210.0,988.4556,988.9749,986.8876,987.5867,5210.0
2025-04-17 12:25:00,988.69,989.54,988.23,989.0,5030.0,987.4169,988.2658,986.9575,987.7265,5030.0
2025-04-17 12:30:00,989.13,989.9,987.96,989.26,9906.0,987.8564,988.6254,986.6879,987.9862,9906.0
2025-04-17 12:35:00,989.9,990.49,989.03,990.0,11882.0,988.6254,989.2146,987.7565,988.7252,11882.0
2025-04-17 12:40:00,990.0,990.64,989.05,989.22,17851.0,988.7252,989.3644,987.7765,987.9462,17851.0
2025-04-17 12:45:00,989.25,991.2,989.07,990.78,8927.0,987.9762,989.9237,987.7964,989.5042,8927.0
2025-04-17 12:50:00,991.1,993.22,990.86,992.38,10738.0,989.8238,991.9411,989.5841,991.1022,10738.0
2025-04-17 12:55:00,992.0,993.46,991.59,992.99,9238.0,990.7227,992.1808,990.3132,991.7114,9238.0
2025-04-17 13:00:00,992.82,993.04,990.3,990.31,4326.0,991.5416,991.7613,989.0249,989.0348,4326.0
2025-04-17 13:05:00,991.08,991.92,989.71,991.23,4170.0,989.8038,990.6428,988.4356,989.9537,4170.0
2025-04-17 13:10:00,991.49,992.18,990.09,991.06,7023.0,990.2133,990.9024,988.8151,989.7839,7023.0
2025-04-17 13:15:00,991.39,991.39,990.01,990.31,6595.0,990.1134,990.1134,988.7352,989.0348,6595.0
2025-04-17 13:20:00,990.63,992.51,989.95,992.0,13860.0,989.3544,991.232,988.6753,990.7227,13860.0
2025-04-17 13:25:00,992.11,992.98,991.81,991.89,7741.0,990.8325,991.7014,990.5329,990.6128,7741.0
2025-04-17 13:30:00,992.41,993.35,991.62,993.27,7790.0,991.1321,992.0709,990.3432,991.991,7790.0
2025-04-17 13:35:00,993.5,994.74,993.19,994.64,9312.0,992.2207,993.4591,991.9111,993.3593,9312.0
2025-04-17 13:40:00,994.89,995.5,992.86,994.31,12894.0,993.6089,994.2182,991.5816,993.0297,12894.0
2025-04-17 13:45:00,995.0,997.4,995.0,996.27,8482.0,993.7188,996.1157,993.7188,994.9872,8482.0
2025-04-17 13:50:00,995.15,997.0,995.15,996.24,2851.0,993.8686,995.7162,993.8686,994.9572,2851.0
2025-04-17 13:55:00,996.49,997.34,995.4,996.21,4431.0,995.2069,996.0558,994.1183,994.9272,4431.0
2025-04-17 14:00:00,996.45,998.0,996.3,997.89,5761.0,995.1669,996.7149,995.0171,996.6051,5761.0
2025-04-17 14:05:00,997.68,998.14,996.84,997.34,4234.0,996.3953,996.8548,995.5564,996.0558,4234.0
2025-04-17 14:10:00,997.77,997.95,995.22,996.16,6181.0,996.4852,996.665,993.9385,994.8773,6181.0
2025-04-17 14:15:00,996.15,997.55,995.58,997.54,9813.0,994.8673,996.2655,994.2981,996.2555,9813.0
2025-04-17 14:20:00,996.89,998.44,996.86,998.0,7616.0,995.6064,997.1544,995.5764,996.7149,7616.0
2025-04-17 14:25:00,998.2,998.8,997.06,997.2,8426.0,996.9147,997.5139,995.7761,995.916,8426.0
2025-04-17 14:30:00,997.73,998.67,997.14,998.07,10238.0,996.4453,997.3841,995.856,996.7848,10238.0
2025-04-17 14:35:00,997.6,998.96,997.6,998.96,7016.0,996.3155,997.6737,996.3155,997.6737,7016.0
2025-04-17 14:40:00,999.0,999.92,998.29,999.39,19656.0,997.7136,998.6325,997.0046,998.1031,19656.0
2025-04-17 14:45:00,999.44,999.52,997.5,997.66,17800.0,998.1531,998.233,996.2156,996.3754,17800.0
2025-04-17 14:50:00,997.82,999.43,996.49,998.75,19636.0,996.5352,998.1431,995.2069,997.464,19636.0
2025-04-17 14:55:00,998.0,998.0,996.78,996.78,3100.0,996.7149,996.7149,995.4965,995.4965,3100.0
2025-04-17 15:00:00,996.41,997.8,996.25,997.37,7214.0,995.127,996.5152,994.9672,996.0857,7214.0
2025-04-17 15:05:00,996.99,997.17,995.81,996.24,8856.0,995.7062,995.886,994.5278,994.9572,8856.0
2025-04-17 15:10:00,995.71,996.2,993.51,993.78,5919.0,994.4279,994.9173,992.2307,992.5004,5919.0
2025-04-17 15:15:00,993.63,994.69,993.63,994.49,6121.0,992.3506,993.4092,992.3506,993.2095,6121.0
2025-04-17 15:20:00,994.11,995.08,992.53,994.75,11840.0,992.8299,993.7987,991.252,993.4691,11840.0
2025-04-17 15:25:00,994.76,996.29,994.44,995.27,15410.0,993.4791,995.0071,993.1595,993.9885,15410.0
2025-04-17 15:30:00,994.57,996.22,994.56,995.94,6815.0,993.2894,994.9372,993.2794,994.6576,6815.0
2025-04-17 15:35:00,995.95,997.39,994.97,997.27,12097.0,994.6676,996.1057,993.6888,995.9859,12097.0
2025-04-17 15:40:00,996.89,998.55,996.5,998.08,12675.0,995.6064,997.2642,995.2169,996.7948,12675.0
2025-04-17 15:45:00,998.08,998.08,996.56,996.69,18907.0,996.7948,996.7948,995.2768,995.4066,18907.0
2025-04-17 15:50:00,996.22,997.72,994.5,995.78,49228.0,994.9372,996.4353,993.2194,994.4978,49228.0
2025-04-17 15:55:00,995.37,996.22,993.07,994.93,67903.0,994.0883,994.9372,991.7913,993.6489,67903.0
2025-04-21 09:30:00,993.0,996.99,990.7,990.71,27372.0,991.7214,995.7062,989.4243,989.4343,27372.0
2025-04-21 09:35:00,990.65,990.65,985.63,986.42,14669.0,989.3744,989.3744,984.3609,985.1498,14669.0
2025-04-21 09:40:00,987.35,989.42,986.8,988.34,5717.0,986.0786,988.146,985.5294,987.0674,5717.0
2025-04-21 09:45:00,988.56,990.61,987.4,990.18,5253.0,987.2871,989.3345,986.1286,988.905,5253.0
2025-04-21 09:50:00,991.0,991.34,988.76,989.51,10651.0,989.724,990.0635,987.4868,988.2359,10651.0
2025-04-21 09:55:00,989.57,989.8,987.9,988.77,8449.0,988.2958,988.5255,986.6279,987.4968,8449.0
2025-04-21 10:00:00,987.97,987.97,984.0,984.47,11347.0,986.6979,986.6979,982.733,983.2024,11347.0
2025-04-21 10:05:00,984.83,984.83,979.38,980.0,26352.0,983.5619,983.5619,978.1189,978.7381,26352.0
2025-04-21 10:10:00,980.09,980.34,977.86,977.98,20286.0,978.828,979.0777,976.6009,976.7207,20286.0
2025-04-21 10:15:00,978.07,978.56,972.25,972.98,13907.0,976.8106,977.3,970.9981,971.7272,13907.0
2025-04-21 10:20:00,972.98,974.99,972.55,974.34,5956.0,971.7272,973.7346,971.2977,973.0854,5956.0
2025-04-21 10:25:00,974.34,975.84,973.94,975.5,10841.0,973.0854,974.5835,972.6859,974.2439,10841.0
2025-04-21 10:30:00,975.85,977.43,975.44,975.92,7134.0,974.5935,976.1714,974.184,974.6634,7134.0
2025-04-21 10:35:00,975.95,976.5,974.89,976.32,5236.0,974.6933,975.2426,973.6347,975.0629,5236.0
2025-04-21 10:40:00,975.82,977.0,973.31,973.31,6489.0,974.5635,975.742,972.0567,972.0567,6489.0
2025-04-21 10:45:00,973.88,974.44,973.0,973.27,3632.0,972.626,973.1853,971.7471,972.0168,3632.0
2025-04-21 10:50:00,973.46,974.39,973.07,974.14,3665.0,972.2065,973.1353,971.817,972.8857,3665.0
2025-04-21 10:55:00,973.0,973.63,971.09,971.49,11767.0,971.7471,972.3763,969.8396,970.2391,11767.0
2025-04-21 11:00:00,972.04,972.04,968.82,970.52,16930.0,970.7884,970.7884,967.5725,969.2703,16930.0
2025-04-21 11:05:00,970.53,970.83,967.0,968.8,18296.0,969.2803,969.5799,965.7549,967.5525,18296.0
2025-04-21 11:10:00,968.22,969.44,968.18,968.18,8044.0,966.9733,968.1917,966.9333,966.9333,8044.0
2025-04-21 11:15:00,968.17,969.03,967.11,968.19,6630.0,966.9233,967.7822,965.8647,966.9433,6630.0
2025-04-21 11:20:00,968.19,968.21,966.33,966.97,6467.0,966.9433,966.9633,965.0857,965.7249,6467.0
2025-04-21 11:25:00,967.14,968.74,966.52,967.66,6948.0,965.8947,967.4926,965.2755,966.414,6948.0
2025-04-21 11:30:00,967.77,968.2,965.0,965.9,13744.0,966.5239,966.9533,963.7574,964.6563,13744.0
2025-04-21 11:35:00,965.61,967.01,965.15,965.9,7775.0,964.3666,965.7648,963.9072,964.6563,7775.0
2025-04-21 11:40:00,966.2,966.43,964.4,964.66,5330.0,964.9559,965.1856,963.1582,963.4179,5330.0
2025-04-21 11:45:00,964.7,964.7,962.4,964.0,6053.0,963.4578,963.4578,961.1608,962.7587,6053.0
2025-04-21 11:50:00,963.34,963.86,962.13,962.13,11400.0,962.0996,962.6189,960.8911,960.8911,11400.0
2025-04-21 11:55:00,962.93,964.32,962.9,963.61,5268.0,961.6901,963.0783,961.6601,962.3692,5268.0
2025-04-21 12:00:00,963.98,964.27,962.82,963.16,7865.0,962.7387,963.0284,961.5802,961.9198,7865.0
2025-04-21 12:05:00,963.19,963.5,961.81,962.08,5248.0,961.9498,962.2594,960.5715,960.8412,5248.0
2025-04-21 12:10:00,961.79,963.03,961.0,963.02,5119.0,960.5516,961.79,959.7626,961.78,5119.0
2025-04-21 12:15:00,962.66,963.0,960.44,961.64,9572.0,961.4204,961.76,959.2033,960.4018,9572.0
2025-04-21 12:20:00,961.01,961.78,958.51,959.0,10830.0,959.7726,960.5416,957.2758,957.7652,10830.0
2025-04-21 12:25:00,958.48,961.38,958.48,960.96,8779.0,957.2458,960.1421,957.2458,959.7226,8779.0
2025-04-21 12:30:00,960.81,961.05,959.79,959.91,3696.0,959.5728,959.8125,958.5541,958.674,3696.0
2025-04-21 12:35:00,959.09,961.31,958.85,960.3,9117.0,957.855,960.0722,957.6153,959.0635,9117.0
2025-04-21 12:40:00,960.47,961.86,960.18,961.86,2799.0,959.2333,960.6215,958.9436,960.6215,2799.0
2025-04-21 12:45:00,960.93,961.47,958.13,958.55,7858.0,959.6927,960.232,956.8963,957.3157,7858.0
2025-04-21 12:50:00,958.13,958.18,955.37,955.8,5924.0,956.8963,956.9462,954.1398,954.5693,5924.0
2025-04-21 12:55:00,955.37,955.54,954.24,955.54,9093.0,954.1398,954.3096,953.0113,954.3096,9093.0
2025-04-21 13:00:00,955.41,956.82,951.2,952.0,17031.0,954.1798,955.588,949.9752,950.7742,17031.0
2025-04-21 13:05:00,951.99,952.34,950.13,950.72,5189.0,950.7642,951.1137,948.9066,949.4958,5189.0
2025-04-21 13:10:00,950.65,951.0,948.0,948.7,15391.0,949.4259,949.7755,946.7793,947.4784,15391.0
2025-04-21 13:15:00,948.42,950.27,947.73,950.27,6728.0,947.1988,949.0464,946.5097,949.0464,6728.0
2025-04-21 13:20:00,950.09,950.95,949.69,949.7,5010.0,948.8666,949.7255,948.4671,948.4771,5010.0
2025-04-21 13:25:00,949.7,949.75,949.13,949.43,5899.0,948.4771,948.5271,947.9079,948.2075,5899.0
2025-04-21 13:30:00,949.57,950.96,949.5,949.8,8958.0,948.3473,949.7355,948.2774,948.577,8958.0
2025-04-21 13:35:00,950.19,950.74,949.18,950.02,3573.0,948.9665,949.5158,947.9578,948.7967,3573.0
2025-04-21 13:40:00,950.02,950.26,948.28,948.47,6349.0,948.7967,949.0364,947.059,947.2487,6349.0
2025-04-21 13:45:00,948.92,949.19,946.24,946.24,5231.0,947.6981,947.9678,945.0216,945.0216,5231.0
2025-04-21 13:50:00,946.32,947.5,945.0,947.5,5967.0,945.1015,946.28,943.7832,946.28,5967.0
2025-04-21 13:55:00,946.82,947.2,946.12,947.11,9201.0,945.6008,945.9803,944.9017,945.8905,9201.0
2025-04-21 14:00:00,946.01,947.7,945.88,946.0,10790.0,944.7919,946.4797,944.662,944.7819,10790.0
2025-04-21 14:05:00,946.1,946.76,943.76,943.76,19853.0,944.8818,945.5409,942.5448,942.5448,19853.0
2025-04-21 14:10:00,943.78,944.21,942.97,943.93,10465.0,942.5648,942.9942,941.7558,942.7146,10465.0
2025-04-21 14:15:00,943.93,945.51,943.93,945.04,5759.0,942.7146,944.2925,942.7146,943.8231,5759.0
2025-04-21 14:20:00,944.95,945.53,944.48,945.05,6953.0,943.7332,944.3125,943.2639,943.8331,6953.0
2025-04-21 14:25:00,945.03,947.17,944.86,946.31,11848.0,943.8131,945.9504,943.6434,945.0915,11848.0
2025-04-21 14:30:00,946.38,947.73,946.37,947.0,17636.0,945.1614,946.5097,945.1514,945.7806,17636.0
2025-04-21 14:35:00,946.47,946.83,944.82,944.82,16965.0,945.2513,945.6108,943.6034,943.6034,16965.0
2025-04-21 14:40:00,945.36,945.7,944.54,944.86,8366.0,944.1427,944.4823,943.3238,943.6434,8366.0
2025-04-21 14:45:00,944.82,945.99,944.5,945.36,11997.0,943.6034,944.7719,943.2838,944.1427,11997.0
2025-04-21 14:50:00,945.49,945.53,943.68,943.93,5235.0,944.2726,944.3125,942.4649,942.7146,5235.0
2025-04-21 14:55:00,943.62,945.05,943.62,943.93,8780.0,942.405,943.8331,942.405,942.7146,8780.0
2025-04-21 15:00:00,944.03,946.34,944.03,945.38,7408.0,942.8144,945.1215,942.8144,944.1627,7408.0
2025-04-21 15:05:00,945.5,946.35,945.4,946.27,4104.0,944.2825,945.1314,944.1827,945.0515,4104.0
2025-04-21 15:10:00,946.13,947.9,946.13,947.0,13608.0,944.9117,946.6794,944.9117,945.7806,13608.0
2025-04-21 15:15:00,947.04,947.83,946.51,947.07,11503.0,945.8206,946.6095,945.2912,945.8505,11503.0
2025-04-21 15:20:00,947.07,949.1,946.78,948.75,9327.0,945.8505,947.8779,945.5609,947.5284,9327.0
2025-04-21 15:25:00,948.75,950.92,947.48,948.29,10538.0,947.5284,949.6956,946.26,947.0689,10538.0
2025-04-21 15:30:00,948.29,950.48,948.28,949.64,8079.0,947.0689,949.2561,947.059,948.4172,8079.0
2025-04-21 15:35:00,949.6,953.21,949.6,951.05,17037.0,948.3773,951.9826,948.3773,949.8254,17037.0
2025-04-21 15:40:00,951.05,953.0,950.45,952.14,13967.0,949.8254,951.7729,949.2262,950.914,13967.0
2025-04-21 15:45:00,952.75,955.87,951.59,953.57,20976.0,951.5232,954.6392,950.3647,952.3421,20976.0
2025-04-21 15:50:00,953.11,956.3,952.5,954.88,21663.0,951.8827,955.0686,951.2735,953.6505,21663.0
2025-04-21 15:55:00,955.12,959.2,955.12,957.6,58447.0,953.8902,957.9649,953.8902,956.367,58447.0
2025-04-22 09:30:00,970.3,971.57,967.0,967.0,31182.0,969.0506,970.319,965.7549,965.7549,31182.0
2025-04-22 09:35:00,967.14,970.0,966.78,968.4,6971.0,965.8947,968.751,965.5351,967.1531,6971.0
2025-04-22 09:40:00,969.54,971.87,968.92,971.45,6659.0,968.2916,970.6186,967.6724,970.1991,6659.0
2025-04-22 09:45:00,971.86,974.98,971.82,973.0,10344.0,970.6086,973.7246,970.5686,971.7471,10344.0
2025-04-22 09:50:00,973.36,973.87,971.37,973.19,13480.0,972.1067,972.616,970.1192,971.9369,13480.0
2025-04-22 09:55:00,973.64,976.13,973.13,976.13,8831.0,972.3863,974.8731,971.877,974.8731,8831.0
2025-04-22 10:00:00,975.95,978.66,975.94,978.22,13910.0,974.6933,977.3998,974.6833,976.9604,13910.0
2025-04-22 10:05:00,978.74,979.24,977.85,978.79,8096.0,977.4797,977.9791,976.5909,977.5297,8096.0
2025-04-22 10:10:00,978.83,981.8,978.82,981.52,9359.0,977.5696,980.5358,977.5596,980.2562,9359.0
2025-04-22 10:15:00,981.19,982.2,979.97,981.93,6744.0,979.9266,980.9353,978.7082,980.6656,6744.0
2025-04-22 10:20:00,982.03,982.58,981.23,981.42,19150.0,980.7655,981.3148,979.9665,980.1563,19150.0
2025-04-22 10:25:00,981.46,982.33,981.02,982.16,8530.0,980.1962,981.0651,979.7568,980.8953,8530.0
2025-04-22 10:30:00,982.54,982.61,978.89,979.59,13362.0,981.2748,981.3448,977.6295,978.3286,13362.0
2025-04-22 10:35:00,979.6,981.86,979.42,981.44,9455.0,978.3386,980.5957,978.1589,980.1763,9455.0
2025-04-22 10:40:00,981.48,984.67,981.47,984.54,18920.0,980.2162,983.4021,980.2062,983.2723,18920.0
2025-04-22 10:45:00,984.47,985.65,983.76,985.17,9567.0,983.2024,984.3808,982.4933,983.9015,9567.0
2025-04-22 10:50:00,985.03,985.05,982.68,983.82,7972.0,983.7616,983.7816,981.4147,982.5532,7972.0
2025-04-22 10:55:00,983.65,985.98,983.5,983.93,8628.0,982.3834,984.7104,982.2336,982.6631,8628.0
2025-04-22 11:00:00,984.7,984.7,982.32,983.21,8774.0,983.4321,983.4321,981.0551,981.944,8774.0
2025-04-22 11:05:00,983.47,983.47,980.51,980.52,5905.0,982.2036,982.2036,979.2475,979.2574,5905.0
2025-04-22 11:10:00,980.76,982.45,980.13,982.3,12023.0,979.4971,981.185,978.8679,981.0352,12023.0
2025-04-22 11:15:00,982.6,982.7,981.6,981.9,7001.0,981.3348,981.4346,980.3361,980.6357,7001.0
2025-04-22 11:20:00,982.18,984.15,981.76,983.71,8271.0,980.9153,982.8828,980.4958,982.4433,8271.0
2025-04-22 11:25:00,983.72,984.0,982.41,982.41,5377.0,982.4533,982.733,981.145,981.145,5377.0
2025-04-22 11:30:00,982.26,983.47,981.71,983.47,7509.0,980.9952,982.2036,980.4459,982.2036,7509.0
2025-04-22 11:35:00,984.03,984.03,981.15,981.88,3038.0,982.7629,982.7629,979.8866,980.6157,3038.0
2025-04-22 11:40:00,982.32,982.48,980.17,980.71,6064.0,981.0551,981.2149,978.9079,979.4472,6064.0
2025-04-22 11:45:00,980.79,981.6,980.39,980.96,6213.0,979.5271,980.3361,979.1276,979.6969,6213.0
2025-04-22 11:50:00,980.59,982.4,980.57,982.01,7692.0,979.3274,981.135,979.3074,980.7455,7692.0
2025-04-22 11:55:00,982.48,985.22,982.39,984.36,10850.0,981.2149,983.9514,981.125,983.0925,10850.0
2025-04-22 12:00:00,984.15,987.45,984.15,985.58,12966.0,982.8828,986.1785,982.8828,984.3109,12966.0
2025-04-22 12:05:00,985.59,986.58,984.15,984.92,10911.0,984.3209,985.3096,982.8828,983.6518,10911.0
2025-04-22 12:10:00,984.92,985.85,984.45,985.5,4359.0,983.6518,984.5806,983.1824,984.231,4359.0
2025-04-22 12:15:00,985.22,985.22,983.64,984.3,3439.0,983.9514,983.9514,982.3734,983.0326,3439.0
2025-04-22 12:20:00,984.45,985.4,984.44,985.0,4479.0,983.1824,984.1312,983.1724,983.7317,4479.0
2025-04-22 12:25:00,984.53,984.81,983.87,983.88,2533.0,983.2623,983.5419,982.6031,982.6131,2533.0
2025-04-22 12:30:00,983.89,984.42,983.72,984.27,4297.0,982.6231,983.1524,982.4533,983.0026,4297.0
2025-04-22 12:35:00,983.64,984.93,983.61,984.75,3900.0,982.3734,983.6618,982.3435,983.482,3900.0
2025-04-22 12:40:00,984.88,985.04,983.96,984.65,6114.0,983.6118,983.7716,982.693,983.3821,6114.0
2025-04-22 12:45:00,984.65,985.26,984.31,984.98,7675.0,983.3821,983.9913,983.0426,983.7117,7675.0
2025-04-22 12:50:00,984.57,985.16,983.44,985.16,6471.0,983.3022,983.8915,982.1737,983.8915,6471.0
2025-04-22 12:55:00,985.1,985.41,984.95,984.96,1300.0,983.8315,984.1411,983.6817,983.6917,1300.0
2025-04-22 13:00:00,984.62,984.93,984.24,984.62,2612.0,983.3522,983.6618,982.9727,983.3522,2612.0
2025-04-22 13:05:00,984.9,986.73,984.77,985.4,11089.0,983.6318,985.4594,983.502,984.1312,11089.0
2025-04-22 13:10:00,985.4,985.4,981.38,982.74,9536.0,984.1312,984.1312,980.1163,981.4746,9536.0
2025-04-22 13:15:00,981.8,981.8,977.42,980.95,9899.0,980.5358,980.5358,976.1614,979.6869,9899.0
2025-04-22 13:20:00,980.48,980.48,976.44,977.24,6447.0,979.2175,979.2175,975.1827,975.9817,6447.0
2025-04-22 13:25:00,977.27,979.27,974.75,974.75,4380.0,976.0116,978.0091,973.4949,973.4949,4380.0
2025-04-22 13:30:00,975.6,975.6,973.0,974.58,5502.0,974.3438,974.3438,971.7471,973.3251,5502.0
2025-04-22 13:35:00,974.18,975.98,974.18,974.7,5327.0,972.9256,974.7233,972.9256,973.4449,5327.0
2025-04-22 13:40:00,973.61,974.12,971.79,972.37,5856.0,972.3563,972.8657,970.5387,971.1179,5856.0
2025-04-22 13:45:00,972.0,972.0,969.74,969.75,4964.0,970.7484,970.7484,968.4913,968.5013,4964.0
2025-04-22 13:50:00,969.98,971.15,969.67,971.14,2860.0,968.731,969.8995,968.4214,969.8895,2860.0
2025-04-22 13:55:00,971.14,971.6,969.57,969.57,4207.0,969.8895,970.3489,968.3215,968.3215,4207.0
2025-04-22 14:00:00,970.04,972.07,968.62,972.07,8271.0,968.7909,970.8183,967.3728,970.8183,8271.0
2025-04-22 14:05:00,971.88,973.24,971.88,973.13,1800.0,970.6286,971.9868,970.6286,971.877,1800.0
2025-04-22 14:10:00,973.1,975.75,973.09,975.28,5718.0,971.847,974.4936,971.837,974.0242,5718.0
2025-04-22 14:15:00,974.47,975.99,974.46,975.79,1548.0,973.2152,974.7333,973.2052,974.5335,1548.0
2025-04-22 14:20:00,975.4,977.73,975.39,977.09,4577.0,974.144,976.471,974.1341,975.8319,4577.0
2025-04-22 14:25:00,977.18,977.54,976.12,976.58,2729.0,975.9217,976.2813,974.8631,975.3225,2729.0
2025-04-22 14:30:00,976.58,978.0,976.57,977.51,2682.0,975.3225,976.7407,975.3125,976.2513,2682.0
2025-04-22 14:35:00,977.46,978.0,976.78,977.31,2388.0,976.2014,976.7407,975.5223,976.0516,2388.0
2025-04-22 14:40:00,976.84,978.61,976.84,978.52,1991.0,975.5822,977.3499,975.5822,977.26,1991.0
2025-04-22 14:45:00,978.52,979.23,978.16,978.59,3064.0,977.26,977.9691,976.9005,977.3299,3064.0
2025-04-22 14:50:00,979.02,979.83,978.78,979.82,2146.0,977.7594,978.5683,977.5197,978.5583,2146.0
2025-04-22 14:55:00,979.42,980.21,979.0,979.38,3187.0,978.1589,978.9478,977.7394,978.1189,3187.0
2025-04-22 15:00:00,979.05,979.76,977.99,979.38,3718.0,977.7893,978.4984,976.7307,978.1189,3718.0
2025-04-22 15:05:00,979.4,979.41,978.23,978.38,3744.0,978.1389,978.1489,976.9704,977.1202,3744.0
2025-04-22 15:10:00,978.57,978.57,977.43,977.75,3469.0,977.31,977.31,976.1714,976.491,3469.0
2025-04-22 15:15:00,977.64,977.82,976.26,976.7,2837.0,976.3812,976.5609,975.0029,975.4424,2837.0
2025-04-22 15:20:00,976.97,976.97,975.3,976.52,4948.0,975.712,975.712,974.0442,975.2626,4948.0
2025-04-22 15:25:00,976.53,977.08,975.66,976.0,5170.0,975.2726,975.8219,974.4037,974.7433,5170.0
2025-04-22 15:30:00,976.15,976.25,975.05,975.05,5238.0,974.8931,974.9929,973.7945,973.7945,5238.0
2025-04-22 15:35:00,975.0,975.66,974.01,974.7,5668.0,973.7446,974.4037,972.7558,973.4449,5668.0
2025-04-22 15:40:00,974.17,978.04,973.9,977.54,6182.0,972.9156,976.7806,972.646,976.2813,6182.0
2025-04-22 15:45:00,977.56,978.62,977.53,978.55,6335.0,976.3013,977.3599,976.2713,977.29,6335.0
2025-04-22 15:50:00,978.73,981.45,977.42,980.42,18768.0,977.4697,980.1862,976.1614,979.1576,18768.0
2025-04-22 15:55:00,980.39,981.22,978.18,979.12,50294.0,979.1276,979.9565,976.9205,977.8592,50294.0
2025-04-23 09:30:00,994.52,995.75,989.5,991.64,55365.0,993.2394,994.4678,988.2259,990.3631,55365.0
2025-04-23 09:35:00,991.64,992.77,984.69,984.87,17075.0,990.3631,991.4917,983.4221,983.6018,17075.0
2025-04-23 09:40:00,984.37,986.58,979.23,981.6,16425.0,983.1025,985.3096,977.9691,980.3361,16425.0
2025-04-23 09:45:00,981.3,982.74,978.65,981.25,23982.0,980.0364,981.4746,977.3899,979.9865,23982.0
2025-04-23 09:50:00,981.27,986.26,980.12,984.75,13402.0,980.0065,984.9901,978.858,983.482,13402.0
2025-04-23 09:55:00,984.54,990.0,984.52,989.25,14143.0,983.2723,988.7252,983.2523,987.9762,14143.0
2025-04-23 10:00:00,989.27,991.0,986.54,987.85,13748.0,987.9962,989.724,985.2697,986.578,13748.0
2025-04-23 10:05:00,987.32,988.25,984.0,985.88,13831.0,986.0487,986.9775,982.733,984.6105,13831.0
2025-04-23 10:10:00,985.34,987.04,984.15,984.28,8388.0,984.0712,985.769,982.8828,983.0126,8388.0
2025-04-23 10:15:00,984.76,984.77,980.11,982.18,12234.0,983.492,983.502,978.848,980.9153,12234.0
2025-04-23 10:20:00,982.06,984.37,980.81,984.37,5806.0,980.7955,983.1025,979.5471,983.1025,5806.0
2025-04-23 10:25:00,984.37,986.43,983.73,985.73,6886.0,983.1025,985.1598,982.4633,984.4607,6886.0
2025-04-23 10:30:00,986.26,987.81,986.26,986.69,9921.0,984.9901,986.5381,984.9901,985.4195,9921.0
2025-04-23 10:35:00,986.69,988.43,986.69,988.42,13160.0,985.4195,987.1573,985.4195,987.1473,13160.0
2025-04-23 10:40:00,988.43,988.46,984.73,985.18,13877.0,987.1573,987.1872,983.462,983.9114,13877.0
2025-04-23 10:45:00,985.61,988.29,985.61,986.97,15373.0,984.3409,987.0174,984.3409,985.6991,15373.0
2025-04-23 10:50:00,986.63,986.63,985.27,985.77,9255.0,985.3596,985.3596,984.0013,984.5007,9255.0
2025-04-23 10:55:00,985.0,985.0,982.0,982.0,7118.0,983.7317,983.7317,980.7355,980.7355,7118.0
2025-04-23 11:00:00,982.88,983.41,980.0,983.09,10640.0,981.6144,982.1437,978.7381,981.8241,10640.0
2025-04-23 11:05:00,982.68,983.52,981.42,981.45,2180.0,981.4147,982.2536,980.1563,980.1862,2180.0
2025-04-23 11:10:00,981.2,981.2,979.75,980.02,5851.0,979.9366,979.9366,978.4884,978.7581,5851.0
2025-04-23 11:15:00,979.62,979.67,977.51,977.52,4732.0,978.3586,978.4085,976.2513,976.2613,4732.0
2025-04-23 11:20:00,977.94,978.23,974.74,975.91,11194.0,976.6808,976.9704,973.4849,974.6534,11194.0
2025-04-23 11:25:00,975.38,976.8,972.23,975.08,10117.0,974.1241,975.5422,970.9781,973.8244,10117.0
2025-04-23 11:30:00,975.51,977.38,974.15,976.76,6847.0,974.2539,976.1215,972.8956,975.5023,6847.0
2025-04-23 11:35:00,976.93,978.43,976.46,977.85,4477.0,975.6721,977.1701,975.2027,976.5909,4477.0
2025-04-23 11:40:00,977.92,979.1,975.96,976.5,3674.0,976.6608,977.8393,974.7033,975.2426,3674.0
2025-04-23 11:45:00,976.51,976.8,974.19,974.95,6622.0,975.2526,975.5422,972.9356,973.6946,6622.0
2025-04-23 11:50:00,975.01,975.48,973.69,975.13,5991.0,973.7545,974.2239,972.4362,973.8744,5991.0
2025-04-23 11:55:00,975.15,976.46,975.15,975.59,3167.0,973.8944,975.2027,973.8944,974.3338,3167.0
2025-04-23 12:00:00,974.85,976.35,974.08,975.68,5217.0,973.5947,975.0928,972.8257,974.4237,5217.0
2025-04-23 12:05:00,975.6,976.26,973.21,973.21,2674.0,974.3438,975.0029,971.9569,971.9569,2674.0
2025-04-23 12:10:00,973.61,974.54,973.03,973.87,1889.0,972.3563,973.2851,971.7771,972.616,1889.0
2025-04-23 12:15:00,973.35,973.35,970.47,970.47,6319.0,972.0967,972.0967,969.2204,969.2204,6319.0
2025-04-23 12:20:00,970.17,970.17,969.0,970.0,3808.0,968.9208,968.9208,967.7523,968.751,3808.0
2025-04-23 12:25:00,969.15,973.52,969.12,973.35,5073.0,967.9021,972.2665,967.8721,972.0967,5073.0
2025-04-23 12:30:00,973.98,974.03,973.26,973.93,2743.0,972.7259,972.7758,972.0068,972.6759,2743.0
2025-04-23 12:35:00,973.35,975.81,973.35,974.51,4224.0,972.0967,974.5535,972.0967,973.2552,4224.0
2025-04-23 12:40:00,974.95,975.3,973.82,975.29,3169.0,973.6946,974.0442,972.5661,974.0342,3169.0
2025-04-23 12:45:00,974.94,975.96,973.33,974.27,4553.0,973.6846,974.7033,972.0767,973.0155,4553.0
2025-04-23 12:50:00,973.23,974.31,972.67,973.82,3435.0,971.9768,973.0554,971.4176,972.5661,3435.0
2025-04-23 12:55:00,974.3,977.74,974.29,976.28,7187.0,973.0455,976.481,973.0355,975.0229,7187.0
2025-04-23 13:00:00,976.22,976.22,973.69,976.0,6351.0,974.963,974.963,972.4362,974.7433,6351.0
2025-04-23 13:05:00,976.09,978.37,976.02,977.84,6026.0,974.8331,977.1102,974.7632,976.5809,6026.0
2025-04-23 13:10:00,977.63,978.14,976.29,976.69,4202.0,976.3712,976.8805,975.0329,975.4324,4202.0
2025-04-23 13:15:00,976.68,978.0,976.68,977.87,4082.0,975.4224,976.7407,975.4224,976.6109,4082.0
2025-04-23 13:20:00,977.82,978.94,977.51,977.77,6682.0,976.5609,977.6795,976.2513,976.511,6682.0
2025-04-23 13:25:00,978.01,978.75,977.45,977.74,3352.0,976.7507,977.4897,976.1914,976.481,3352.0
2025-04-23 13:30:00,977.63,978.5,977.02,977.47,3255.0,976.3712,977.24,975.762,976.2114,3255.0
2025-04-23 13:35:00,976.43,977.25,974.98,975.28,4607.0,975.1727,975.9917,973.7246,974.0242,4607.0
2025-04-23 13:40:00,975.4,975.4,973.34,973.94,6701.0,974.144,974.144,972.0867,972.6859,6701.0
2025-04-23 13:45:00,974.35,974.75,972.78,973.22,7570.0,973.0954,973.4949,971.5274,971.9668,7570.0
2025-04-23 13:50:00,973.21,974.2,972.07,974.2,3419.0,971.9569,972.9456,970.8183,972.9456,3419.0
2025-04-23 13:55:00,973.82,975.27,973.57,973.98,4036.0,972.5661,974.0142,972.3164,972.7259,4036.0
2025-04-23 14:00:00,973.88,974.85,971.7,972.93,5958.0,972.626,973.5947,970.4488,971.6772,5958.0
2025-04-23 14:05:00,973.24,974.26,973.1,974.26,3255.0,971.9868,973.0055,971.847,973.0055,3255.0
2025-04-23 14:10:00,974.26,975.11,973.51,973.52,3475.0,973.0055,973.8544,972.2565,972.2665,3475.0
2025-04-23 14:15:00,974.32,975.01,972.35,973.92,2844.0,973.0654,973.7545,971.098,972.6659,2844.0
2025-04-23 14:20:00,973.85,975.27,973.02,973.02,3182.0,972.596,974.0142,971.7671,971.7671,3182.0
2025-04-23 14:25:00,972.48,973.22,970.75,971.58,3381.0,971.2278,971.9668,969.5,970.329,3381.0
2025-04-23 14:30:00,971.76,973.86,971.48,973.11,3556.0,970.5087,972.606,970.2291,971.857,3556.0
2025-04-23 14:35:00,973.06,973.72,972.5,972.82,2521.0,971.8071,972.4662,971.2478,971.5674,2521.0
2025-04-23 14:40:00,973.06,973.49,972.25,972.49,2093.0,971.8071,972.2365,970.9981,971.2378,2093.0
2025-04-23 14:45:00,972.22,973.69,971.86,973.02,3845.0,970.9681,972.4362,970.6086,971.7671,3845.0
2025-04-23 14:50:00,973.27,973.65,972.2,972.67,5449.0,972.0168,972.3963,970.9482,971.4176,5449.0
2025-04-23 14:55:00,972.7,974.15,972.69,973.22,1500.0,971.4475,972.8956,971.4375,971.9668,1500.0
2025-04-23 15:00:00,973.48,973.99,970.06,970.6,3426.0,972.2265,972.7359,968.8109,969.3502,3426.0
2025-04-23 15:05:00,970.92,971.45,970.58,970.84,6300.0,969.6698,970.1991,969.3302,969.5899,6300.0
2025-04-23 15:10:00,970.83,972.02,970.82,971.4,3621.0,969.5799,970.7684,969.5699,970.1492,3621.0
2025-04-23 15:15:00,971.87,971.87,970.98,971.39,2080.0,970.6186,970.6186,969.7297,970.1392,2080.0
2025-04-23 15:20:00,971.12,971.99,970.35,970.81,3766.0,969.8695,970.7384,969.1005,969.5599,3766.0
2025-04-23 15:25:00,970.79,972.68,970.75,972.02,4710.0,969.54,971.4275,969.5,970.7684,4710.0
2025-04-23 15:30:00,972.15,974.22,972.15,973.18,3812.0,970.8982,972.9656,970.8982,971.9269,3812.0
2025-04-23 15:35:00,972.45,972.45,971.23,971.68,2358.0,971.1978,971.1978,969.9794,970.4288,2358.0
2025-04-23 15:40:00,971.91,973.21,971.79,972.48,2490.0,970.6585,971.9569,970.5387,971.2278,2490.0
2025-04-23 15:45:00,973.16,974.43,972.62,973.89,3940.0,971.9069,973.1753,971.3676,972.636,3940.0
2025-04-23 15:50:00,974.43,977.0,974.11,977.0,12444.0,973.1753,975.742,972.8557,975.742,12444.0
2025-04-23 15:55:00,976.69,977.75,975.06,975.06,62512.0,975.4324,976.491,973.8045,973.8045,62512.0
2025-04-24 09:30:00,973.6,974.0,964.65,968.0,30651.0,972.3464,972.7458,963.4079,966.7536,30651.0
2025-04-24 09:35:00,967.0,967.55,960.71,963.75,15791.0,965.7549,966.3041,959.473,962.509,15791.0
2025-04-24 09:40:00,963.38,966.48,963.28,965.45,53121.0,962.1395,965.2355,962.0396,964.2068,53121.0
2025-04-24 09:45:00,965.55,967.83,965.15,965.5,8805.0,964.3067,966.5838,963.9072,964.2568,8805.0
2025-04-24 09:50:00,966.29,968.0,964.74,967.25,6505.0,965.0458,966.7536,963.4978,966.0045,6505.0
2025-04-24 09:55:00,967.99,970.88,967.74,968.92,13521.0,966.7436,969.6299,966.4939,967.6724,13521.0
2025-04-24 10:00:00,969.71,971.68,969.2,970.78,7623.0,968.4614,970.4288,967.952,969.53,7623.0
2025-04-24 10:05:00,971.23,972.6,970.92,971.81,5337.0,969.9794,971.3476,969.6698,970.5587,5337.0
2025-04-24 10:10:00,972.2,972.87,970.56,972.54,9402.0,970.9482,971.6173,969.3103,971.2877,9402.0
2025-04-24 10:15:00,972.32,973.78,972.23,973.55,5355.0,971.068,972.5261,970.9781,972.2964,5355.0
2025-04-24 10:20:00,974.0,975.02,973.92,974.11,6695.0,972.7458,973.7645,972.6659,972.8557,6695.0
2025-04-24 10:25:00,974.26,974.26,973.05,973.57,4253.0,973.0055,973.0055,971.7971,972.3164,4253.0
2025-04-24 10:30:00,973.25,975.2,973.01,975.2,5475.0,971.9968,973.9443,971.7571,973.9443,5475.0
2025-04-24 10:35:00,974.93,975.28,973.89,974.0,3066.0,973.6746,974.0242,972.636,972.7458,3066.0
2025-04-24 10:40:00,974.0,974.64,972.28,972.75,11857.0,972.7458,973.385,971.0281,971.4974,11857.0
2025-04-24 10:45:00,972.29,973.22,971.16,972.05,5307.0,971.038,971.9668,969.9095,970.7984,5307.0
2025-04-24 10:50:00,972.05,973.3,972.05,973.3,3109.0,970.7984,972.0467,970.7984,972.0467,3109.0
2025-04-24 10:55:00,973.53,974.49,972.13,972.36,2129.0,972.2764,973.2352,970.8782,971.108,2129.0
2025-04-24 11:00:00,972.53,972.76,971.08,972.08,4025.0,971.2777,971.5074,969.8296,970.8283,4025.0
2025-04-24 11:05:00,972.49,973.55,972.18,972.75,3671.0,971.2378,972.2964,970.9282,971.4974,3671.0
2025-04-24 11:10:00,972.79,975.0,972.79,974.74,6610.0,971.5374,973.7446,971.5374,973.4849,6610.0
2025-04-24 11:15:00,975.35,975.35,973.0,973.03,2774.0,974.0941,974.0941,971.7471,971.7771,2774.0
2025-04-24 11:20:00,972.91,972.91,971.1,971.2,3407.0,971.6572,971.6572,969.8496,969.9494,3407.0
2025-04-24 11:25:00,971.0,971.28,968.38,970.0,5624.0,969.7497,970.0293,967.1331,968.751,5624.0
2025-04-24 11:30:00,969.78,971.99,969.56,971.99,6371.0,968.5313,970.7384,968.3116,970.7384,6371.0
2025-04-24 11:35:00,971.75,971.98,970.96,971.28,1278.0,970.4987,970.7284,969.7098,970.0293,1278.0
2025-04-24 11:40:00,971.67,972.39,970.11,970.11,2879.0,970.4188,971.1379,968.8608,968.8608,2879.0
2025-04-24 11:45:00,970.68,971.51,970.53,971.5,4328.0,969.4301,970.259,969.2803,970.2491,4328.0
2025-04-24 11:50:00,971.33,973.55,971.11,973.55,1934.0,970.0793,972.2964,969.8596,972.2964,1934.0
2025-04-24 11:55:00,974.0,974.37,970.77,971.5,4425.0,972.7458,973.1154,969.52,970.2491,4425.0
2025-04-24 12:00:00,971.31,971.89,970.78,971.65,3510.0,970.0593,970.6386,969.53,970.3989,3510.0
2025-04-24 12:05:00,971.18,971.18,970.31,970.64,2669.0,969.9295,969.9295,969.0606,969.3902,2669.0
2025-04-24 12:10:00,970.41,972.18,970.08,972.18,9160.0,969.1605,970.9282,968.8309,970.9282,9160.0
2025-04-24 12:15:00,972.18,974.0,971.93,973.91,4045.0,970.9282,972.7458,970.6785,972.656,4045.0
2025-04-24 12:20:00,973.93,974.28,972.16,972.87,4322.0,972.6759,973.0255,970.9082,971.6173,4322.0
2025-04-24 12:25:00,972.37,974.14,972.26,972.43,3666.0,971.1179,972.8857,971.0081,971.1779,3666.0
2025-04-24 12:30:00,973.26,973.57,971.7,972.47,2620.0,972.0068,972.3164,970.4488,971.2178,2620.0
2025-04-24 12:35:00,971.94,972.81,971.44,971.97,5598.0,970.6885,971.5574,970.1891,970.7185,5598.0
2025-04-24 12:40:00,971.75,972.46,971.75,972.46,2476.0,970.4987,971.2078,970.4987,971.2078,2476.0
2025-04-24 12:45:00,972.43,972.43,970.9,970.91,3363.0,971.1779,971.1779,969.6498,969.6598,3363.0
2025-04-24 12:50:00,971.24,971.99,970.88,971.92,4604.0,969.9894,970.7384,969.6299,970.6685,4604.0
2025-04-24 12:55:00,971.97,972.74,971.37,972.3,7161.0,970.7185,971.4875,970.1192,971.048,7161.0
2025-04-24 13:00:00,972.02,972.03,969.23,969.5,9427.0,970.7684,970.7784,967.982,968.2516,9427.0
2025-04-24 13:05:00,969.72,969.92,969.01,969.01,1600.0,968.4714,968.6711,967.7623,967.7623,1600.0
2025-04-24 13:10:00,969.47,969.93,968.89,969.93,7113.0,968.2217,968.6811,967.6424,968.6811,7113.0
2025-04-24 13:15:00,969.76,969.96,967.22,968.67,6273.0,968.5113,968.711,965.9746,967.4227,6273.0
2025-04-24 13:20:00,968.07,969.46,968.06,969.44,2871.0,966.8235,968.2117,966.8135,968.1917,2871.0
2025-04-24 13:25:00,969.0,969.32,968.69,968.73,1798.0,967.7523,968.0719,967.4427,967.4826,1798.0
2025-04-24 13:30:00,969.02,970.09,968.0,969.01,5811.0,967.7723,968.8409,966.7536,967.7623,5811.0
2025-04-24 13:35:00,968.55,970.33,968.32,969.45,7501.0,967.3029,969.0806,967.0732,968.2017,7501.0
2025-04-24 13:40:00,969.45,969.79,969.0,969.23,3360.0,968.2017,968.5413,967.7523,967.982,3360.0
2025-04-24 13:45:00,969.32,969.83,968.81,969.26,2094.0,968.0719,968.5812,967.5625,968.0119,2094.0
2025-04-24 13:50:00,969.44,971.72,969.0,971.72,4427.0,968.1917,970.4688,967.7523,970.4688,4427.0
2025-04-24 13:55:00,971.3,971.61,970.48,971.03,2557.0,970.0493,970.3589,969.2304,969.7797,2557.0
2025-04-24 14:00:00,971.03,972.68,970.92,972.63,3394.0,969.7797,971.4275,969.6698,971.3776,3394.0
2025-04-24 14:05:00,972.27,973.5,971.9,972.52,3363.0,971.0181,972.2465,970.6485,971.2677,3363.0
2025-04-24 14:10:00,972.57,972.85,971.79,972.38,2563.0,971.3177,971.5973,970.5387,971.1279,2563.0
2025-04-24 14:15:00,972.38,973.64,972.18,973.3,5515.0,971.1279,972.3863,970.9282,972.0467,5515.0
2025-04-24 14:20:00,972.96,973.54,972.67,973.5,4935.0,971.7072,972.2864,971.4176,972.2465,4935.0
2025-04-24 14:25:00,973.58,974.39,973.47,974.39,4078.0,972.3264,973.1353,972.2165,973.1353,4078.0
2025-04-24 14:30:00,974.5,975.48,974.32,974.87,5525.0,973.2452,974.2239,973.0654,973.6147,5525.0
2025-04-24 14:35:00,974.79,975.38,974.78,975.38,2881.0,973.5348,974.1241,973.5248,974.1241,2881.0
2025-04-24 14:40:00,975.34,975.45,974.22,974.22,3151.0,974.0841,974.194,972.9656,972.9656,3151.0
2025-04-24 14:45:00,974.81,975.4,974.79,974.9,2390.0,973.5548,974.144,973.5348,973.6447,2390.0
2025-04-24 14:50:00,975.46,975.62,975.0,975.35,3587.0,974.204,974.3638,973.7446,974.0941,3587.0
2025-04-24 14:55:00,975.25,975.3,974.05,974.11,4513.0,973.9942,974.0442,972.7958,972.8557,4513.0
2025-04-24 15:00:00,973.45,973.45,972.08,972.08,2525.0,972.1965,972.1965,970.8283,970.8283,2525.0
2025-04-24 15:05:00,972.82,973.0,972.0,972.75,4035.0,971.5674,971.7471,970.7484,971.4974,4035.0
2025-04-24 15:10:00,972.65,972.65,971.51,972.17,1959.0,971.3976,971.3976,970.259,970.9182,1959.0
2025-04-24 15:15:00,972.02,973.34,972.01,973.28,2201.0,970.7684,972.0867,970.7584,972.0268,2201.0
2025-04-24 15:20:00,973.58,973.78,972.87,972.87,1677.0,972.3264,972.5261,971.6173,971.6173,1677.0
2025-04-24 15:25:00,973.24,973.89,972.5,972.5,6404.0,971.9868,972.636,971.2478,971.2478,6404.0
2025-04-24 15:30:00,972.56,973.49,972.56,973.24,5571.0,971.3077,972.2365,971.3077,971.9868,5571.0
2025-04-24 15:35:00,972.61,974.14,972.5,974.13,2418.0,971.3576,972.8857,971.2478,972.8757,2418.0
2025-04-24 15:40:00,974.14,974.53,974.0,974.52,1962.0,972.8857,973.2752,972.7458,973.2652,1962.0
2025-04-24 15:45:00,974.55,974.65,974.13,974.65,3118.0,973.2951,973.395,972.8757,973.395,3118.0
2025-04-24 15:50:00,974.93,977.03,974.11,976.73,10614.0,973.6746,975.7719,972.8557,975.4723,10614.0
2025-04-24 15:55:00,976.99,978.0,975.01,975.01,52508.0,975.732,976.7407,973.7545,973.7545,52508.0
2025-04-25 09:30:00,973.97,976.99,972.17,972.18,32546.0,972.7159,975.732,970.9182,970.9282,32546.0
2025-04-25 09:35:00,972.83,975.0,972.63,974.74,4465.0,971.5773,973.7446,971.3776,973.4849,4465.0
2025-04-25 09:40:00,974.67,975.0,973.04,974.01,4890.0,973.415,973.7446,971.7871,972.7558,4890.0
2025-04-25 09:45:00,974.44,975.88,972.28,972.28,2884.0,973.1853,974.6234,971.0281,971.0281,2884.0
2025-04-25 09:50:00,972.34,973.52,970.95,972.44,6574.0,971.088,972.2665,969.6998,971.1878,6574.0
2025-04-25 09:55:00,973.06,973.51,970.0,970.0,8134.0,971.8071,972.2565,968.751,968.751,8134.0
2025-04-25 10:00:00,970.95,973.38,969.69,971.35,6018.0,969.6998,972.1266,968.4414,970.0993,6018.0
2025-04-25 10:05:00,971.04,971.96,970.03,970.79,6597.0,969.7897,970.7085,968.781,969.54,6597.0
2025-04-25 10:10:00,970.5,971.81,968.78,969.75,11233.0,969.2503,970.5587,967.5326,968.5013,11233.0
2025-04-25 10:15:00,969.75,970.47,967.81,967.84,5778.0,968.5013,969.2204,966.5638,966.5938,5778.0
2025-04-25 10:20:00,967.91,968.18,962.88,965.47,18964.0,966.6637,966.9333,961.6402,964.2268,18964.0
2025-04-25 10:25:00,965.0,965.25,963.15,964.83,5656.0,963.7574,964.0071,961.9098,963.5876,5656.0
2025-04-25 10:30:00,964.83,965.52,963.5,964.9,11400.0,963.5876,964.2768,962.2594,963.6576,11400.0
2025-04-25 10:35:00,964.92,966.1,964.75,965.85,5870.0,963.6775,964.856,963.5078,964.6063,5870.0
2025-04-25 10:40:00,966.0,967.01,965.73,967.01,6307.0,964.7561,965.7648,964.4865,965.7648,6307.0
2025-04-25 10:45:00,967.09,968.16,966.11,967.3,3835.0,965.8447,966.9134,964.866,966.0545,3835.0
2025-04-25 10:50:00,966.84,967.69,966.11,966.84,3198.0,965.5951,966.444,964.866,965.5951,3198.0
2025-04-25 10:55:00,966.85,967.8,965.67,967.8,5414.0,965.605,966.5538,964.4266,966.5538,5414.0
2025-04-25 11:00:00,968.24,970.85,967.59,970.15,5021.0,966.9933,969.5999,966.3441,968.9008,5021.0
2025-04-25 11:05:00,970.14,970.14,968.79,968.79,2224.0,968.8908,968.8908,967.5425,967.5425,2224.0
2025-04-25 11:10:00,969.53,971.7,969.53,971.52,4025.0,968.2816,970.4488,968.2816,970.269,4025.0
2025-04-25 11:15:00,971.56,971.56,970.0,971.15,3652.0,970.309,970.309,968.751,969.8995,3652.0
2025-04-25 11:20:00,971.22,972.75,971.21,972.05,4235.0,969.9694,971.4974,969.9594,970.7984,4235.0
2025-04-25 11:25:00,971.52,972.14,970.77,970.87,4362.0,970.269,970.8882,969.52,969.6199,4362.0
2025-04-25 11:30:00,971.29,972.05,970.66,971.93,1776.0,970.0393,970.7984,969.4101,970.6785,1776.0
2025-04-25 11:35:00,970.9,970.9,969.22,969.22,2813.0,969.6498,969.6498,967.972,967.972,2813.0
2025-04-25 11:40:00,969.34,970.24,967.0,967.19,2745.0,968.0918,968.9907,965.7549,965.9446,2745.0
2025-04-25 11:45:00,967.79,967.79,966.69,966.7,2408.0,966.5438,966.5438,965.4453,965.4552,2408.0
2025-04-25 11:50:00,967.52,968.53,967.5,968.49,1826.0,966.2742,967.2829,966.2542,967.2429,1826.0
2025-04-25 11:55:00,968.52,968.97,968.22,968.44,2610.0,967.2729,967.7223,966.9733,967.193,2610.0
2025-04-25 12:00:00,968.45,968.9,968.43,968.61,1603.0,967.203,967.6524,967.183,967.3628,1603.0
2025-04-25 12:05:00,968.63,968.71,968.03,968.49,4066.0,967.3828,967.4627,966.7835,967.2429,4066.0
2025-04-25 12:10:00,968.11,969.19,968.11,969.0,2898.0,966.8634,967.942,966.8634,967.7523,2898.0
2025-04-25 12:15:00,968.98,968.98,967.92,968.31,3419.0,967.7323,967.7323,966.6737,967.0632,3419.0
2025-04-25 12:20:00,968.29,968.96,967.88,968.73,2707.0,967.0432,967.7123,966.6337,967.4826,2707.0
2025-04-25 12:25:00,968.35,968.47,967.9,967.91,2541.0,967.1031,967.223,966.6537,966.6637,2541.0
2025-04-25 12:30:00,967.91,967.98,967.27,967.83,2920.0,966.6637,966.7336,966.0245,966.5838,2920.0
2025-04-25 12:35:00,968.18,968.18,967.0,967.12,3185.0,966.9333,966.9333,965.7549,965.8747,3185.0
2025-04-25 12:40:00,967.37,967.78,967.0,967.13,3622.0,966.1244,966.5338,965.7549,965.8847,3622.0
2025-04-25 12:45:00,967.25,967.27,964.43,965.6,7224.0,966.0045,966.0245,963.1882,964.3567,7224.0
2025-04-25 12:50:00,965.67,966.13,964.98,965.97,5161.0,964.4266,964.886,963.7375,964.7262,5161.0
2025-04-25 12:55:00,966.07,966.59,965.74,966.2,5913.0,964.8261,965.3454,964.4965,964.9559,5913.0
2025-04-25 13:00:00,965.93,967.35,965.83,967.34,7653.0,964.6862,966.1044,964.5864,966.0944,7653.0
2025-04-25 13:05:00,967.38,969.29,967.38,968.98,1920.0,966.1344,968.0419,966.1344,967.7323,1920.0
2025-04-25 13:10:00,968.8,972.0,968.75,971.76,9914.0,967.5525,970.7484,967.5026,970.5087,9914.0
2025-04-25 13:15:00,972.07,972.07,970.39,971.03,2992.0,970.8183,970.8183,969.1405,969.7797,2992.0
2025-04-25 13:20:00,971.36,971.64,969.27,969.28,6678.0,970.1092,970.3889,968.0219,968.0319,6678.0
2025-04-25 13:25:00,969.52,970.72,969.32,970.02,5357.0,968.2716,969.4701,968.0719,968.771,5357.0
2025-04-25 13:30:00,970.5,971.2,969.22,970.12,4615.0,969.2503,969.9494,967.972,968.8708,4615.0
2025-04-25 13:35:00,970.02,970.21,967.05,967.05,4588.0,968.771,968.9607,965.8048,965.8048,4588.0
2025-04-25 13:40:00,967.89,969.24,966.97,967.31,5950.0,966.6437,967.992,965.7249,966.0645,5950.0
2025-04-25 13:45:00,967.86,967.87,966.37,966.74,3165.0,966.6137,966.6237,965.1257,965.4952,3165.0
2025-04-25 13:50:00,967.47,967.47,965.93,966.29,2720.0,966.2242,966.2242,964.6862,965.0458,2720.0
2025-04-25 13:55:00,966.34,967.08,965.78,966.86,2833.0,965.0957,965.8348,964.5364,965.615,2833.0
2025-04-25 14:00:00,966.94,967.75,966.55,966.78,4019.0,965.6949,966.5039,965.3054,965.5351,4019.0
2025-04-25 14:05:00,967.39,968.93,967.39,968.93,4751.0,966.1444,967.6824,966.1444,967.6824,4751.0
2025-04-25 14:10:00,968.77,969.4,968.38,969.22,4449.0,967.5226,968.1518,967.1331,967.972,4449.0
2025-04-25 14:15:00,969.62,970.92,969.62,970.5,8300.0,968.3715,969.6698,968.3715,969.2503,8300.0
2025-04-25 14:20:00,970.55,973.77,970.55,973.25,6774.0,969.3003,972.5161,969.3003,971.9968,6774.0
2025-04-25 14:25:00,972.69,973.14,972.26,972.26,1540.0,971.4375,971.8869,971.0081,971.0081,1540.0
2025-04-25 14:30:00,972.49,973.5,972.01,973.38,6399.0,971.2378,972.2465,970.7584,972.1266,6399.0
2025-04-25 14:35:00,973.73,974.21,973.0,973.34,2300.0,972.4762,972.9556,971.7471,972.0867,2300.0
2025-04-25 14:40:00,973.35,974.03,973.08,973.43,2396.0,972.0967,972.7758,971.827,972.1766,2396.0
2025-04-25 14:45:00,973.49,974.08,973.15,973.16,5218.0,972.2365,972.8257,971.8969,971.9069,5218.0
2025-04-25 14:50:00,974.14,974.14,971.94,973.36,4592.0,972.8857,972.8857,970.6885,972.1067,4592.0
2025-04-25 14:55:00,973.03,973.95,972.36,973.3,3765.0,971.7771,972.6959,971.108,972.0467,3765.0
2025-04-25 15:00:00,973.56,975.88,973.53,975.49,8888.0,972.3064,974.6234,972.2764,974.2339,8888.0
2025-04-25 15:05:00,975.33,975.72,974.43,974.71,2337.0,974.0741,974.4636,973.1753,973.4549,2337.0
2025-04-25 15:10:00,975.01,975.01,973.72,973.9,1899.0,973.7545,973.7545,972.4662,972.646,1899.0
2025-04-25 15:15:00,973.76,974.47,973.53,973.92,2470.0,972.5061,973.2152,972.2764,972.6659,2470.0
2025-04-25 15:20:00,973.58,974.56,973.48,974.19,2250.0,972.3264,973.3051,972.2265,972.9356,2250.0
2025-04-25 15:25:00,974.19,974.35,973.0,973.71,3063.0,972.9356,973.0954,971.7471,972.4562,3063.0
2025-04-25 15:30:00,973.34,974.36,972.7,974.36,3195.0,972.0867,973.1054,971.4475,973.1054,3195.0
2025-04-25 15:35:00,973.85,974.98,973.77,974.46,5509.0,972.596,973.7246,972.5161,973.2052,5509.0
2025-04-25 15:40:00,974.42,974.69,973.64,974.5,4454.0,973.1653,973.435,972.3863,973.2452,4454.0
2025-04-25 15:45:00,974.4,974.7,973.73,974.7,4366.0,973.1453,973.4449,972.4762,973.4449,4366.0
2025-04-25 15:50:00,974.98,977.55,973.88,977.4,22303.0,973.7246,976.2913,972.626,976.1415,22303.0
2025-04-25 15:55:00,977.72,978.32,976.57,977.04,36460.0,976.461,977.0603,975.3125,975.7819,36460.0
2025-04-28 09:30:00,978.5,985.3,977.91,981.35,36230.0,977.24,984.0313,976.6508,980.0864,36230.0
2025-04-28 09:35:00,980.82,982.0,978.19,979.83,13136.0,979.5571,980.7355,976.9304,978.5683,13136.0
2025-04-28 09:40:00,979.22,981.71,979.22,981.02,3866.0,977.9591,980.4459,977.9591,979.7568,3866.0
2025-04-28 09:45:00,981.0,982.88,979.09,979.09,13772.0,979.7368,981.6144,977.8293,977.8293,13772.0
2025-04-28 09:50:00,978.89,980.2,978.0,978.0,10914.0,977.6295,978.9379,976.7407,976.7407,10914.0
2025-04-28 09:55:00,977.55,978.34,977.3,978.05,7765.0,976.2913,977.0803,976.0416,976.7906,7765.0
2025-04-28 10:00:00,978.22,979.19,976.9,979.18,7239.0,976.9604,977.9292,975.6421,977.9192,7239.0
2025-04-28 10:05:00,978.95,979.3,976.79,978.61,6951.0,977.6895,978.039,975.5322,977.3499,6951.0
2025-04-28 10:10:00,978.56,980.0,978.56,979.36,6543.0,977.3,978.7381,977.3,978.0989,6543.0
2025-04-28 10:15:00,980.0,980.88,979.13,979.14,3332.0,978.7381,979.617,977.8692,977.8792,3332.0
2025-04-28 10:20:00,979.67,980.91,979.55,980.79,9567.0,978.4085,979.6469,978.2887,979.5271,9567.0
2025-04-28 10:25:00,981.28,981.3,979.71,980.66,8214.0,980.0165,980.0364,978.4485,979.3973,8214.0
2025-04-28 10:30:00,980.36,980.36,978.0,979.73,6334.0,979.0977,979.0977,976.7407,978.4685,6334.0
2025-04-28 10:35:00,980.4,981.23,980.31,981.0,1622.0,979.1376,979.9665,979.0477,979.7368,1622.0
2025-04-28 10:40:00,980.55,981.42,979.17,980.83,2671.0,979.2874,980.1563,977.9092,979.567,2671.0
2025-04-28 10:45:00,981.19,981.19,979.96,980.7,4085.0,979.9266,979.9266,978.6982,979.4372,4085.0
2025-04-28 10:50:00,980.0,981.49,980.0,981.23,4589.0,978.7381,980.2262,978.7381,979.9665,4589.0
2025-04-28 10:55:00,982.0,983.0,981.55,982.45,4937.0,980.7355,981.7343,980.2861,981.185,4937.0
2025-04-28 11:00:00,982.45,982.45,981.8,982.13,2400.0,981.185,981.185,980.5358,980.8654,2400.0
2025-04-28 11:05:00,982.13,982.3,980.06,980.44,5177.0,980.8654,981.0352,978.798,979.1775,5177.0
2025-04-28 11:10:00,980.01,981.04,979.71,980.73,5480.0,978.7481,979.7768,978.4485,979.4672,5480.0
2025-04-28 11:15:00,980.42,980.79,979.8,980.41,6044.0,979.1576,979.5271,978.5384,979.1476,6044.0
2025-04-28 11:20:00,980.0,980.0,977.98,977.98,7710.0,978.7381,978.7381,976.7207,976.7207,7710.0
2025-04-28 11:25:00,977.86,978.6,977.29,977.64,7908.0,976.6009,977.3399,976.0316,976.3812,7908.0
2025-04-28 11:30:00,977.81,977.96,976.5,976.82,3220.0,976.5509,976.7007,975.2426,975.5622,3220.0
2025-04-28 11:35:00,976.82,977.53,975.84,977.5,6540.0,975.5622,976.2713,974.5835,976.2413,6540.0
2025-04-28 11:40:00,977.52,977.76,975.8,975.8,2522.0,976.2613,976.501,974.5435,974.5435,2522.0
2025-04-28 11:45:00,976.11,976.88,975.63,976.34,4737.0,974.8531,975.6221,974.3737,975.0828,4737.0
2025-04-28 11:50:00,976.12,976.53,975.76,976.1,2652.0,974.8631,975.2726,974.5036,974.8431,2652.0
2025-04-28 11:55:00,975.58,975.92,973.56,975.11,5151.0,974.3238,974.6634,972.3064,973.8544,5151.0
2025-04-28 12:00:00,974.9,974.9,972.56,972.94,7432.0,973.6447,973.6447,971.3077,971.6872,7432.0
2025-04-28 12:05:00,973.16,973.16,971.53,971.54,2890.0,971.9069,971.9069,970.279,970.289,2890.0
2025-04-28 12:10:00,971.11,972.18,971.0,971.69,3701.0,969.8596,970.9282,969.7497,970.4388,3701.0
2025-04-28 12:15:00,971.69,973.38,971.69,972.35,2722.0,970.4388,972.1266,970.4388,971.098,2722.0
2025-04-28 12:20:00,972.73,973.94,972.35,973.49,4696.0,971.4775,972.6859,971.098,972.2365,4696.0
2025-04-28 12:25:00,973.57,973.9,973.0,973.29,5468.0,972.3164,972.646,971.7471,972.0368,5468.0
2025-04-28 12:30:00,973.35,974.29,972.78,972.83,4270.0,972.0967,973.0355,971.5274,971.5773,4270.0
2025-04-28 12:35:00,973.05,973.56,972.59,973.03,4644.0,971.7971,972.3064,971.3377,971.7771,4644.0
2025-04-28 12:40:00,973.2,973.92,972.83,973.47,5076.0,971.9469,972.6659,971.5773,972.2165,5076.0
2025-04-28 12:45:00,973.59,974.43,973.17,974.16,5558.0,972.3364,973.1753,971.9169,972.9056,5558.0
2025-04-28 12:50:00,974.19,974.19,972.66,974.16,5137.0,972.9356,972.9356,971.4076,972.9056,5137.0
2025-04-28 12:55:00,973.45,973.87,971.98,972.32,5630.0,972.1965,972.616,970.7284,971.068,5630.0
2025-04-28 13:00:00,972.24,973.53,972.23,972.82,4427.0,970.9881,972.2764,970.9781,971.5674,4427.0
2025-04-28 13:05:00,973.37,973.37,971.47,971.89,3175.0,972.1167,972.1167,970.2191,970.6386,3175.0
2025-04-28 13:10:00,971.52,971.99,970.52,970.52,3278.0,970.269,970.7384,969.2703,969.2703,3278.0
2025-04-28 13:15:00,970.26,971.66,970.26,971.3,6279.0,969.0107,970.4089,969.0107,970.0493,6279.0
2025-04-28 13:20:00,971.08,971.09,969.7,970.0,4216.0,969.8296,969.8396,968.4514,968.751,4216.0
2025-04-28 13:25:00,970.31,971.28,969.32,969.63,4393.0,969.0606,970.0293,968.0719,968.3815,4393.0
2025-04-28 13:30:00,969.1,969.5,968.77,969.5,2666.0,967.8521,968.2516,967.5226,968.2516,2666.0
2025-04-28 13:35:00,969.0,970.12,968.78,970.08,2080.0,967.7523,968.8708,967.5326,968.8309,2080.0
2025-04-28 13:40:00,970.44,971.9,970.44,971.5,2200.0,969.1904,970.6485,969.1904,970.2491,2200.0
2025-04-28 13:45:00,971.78,974.07,971.78,974.07,2856.0,970.5287,972.8157,970.5287,972.8157,2856.0
2025-04-28 13:50:00,973.63,974.43,973.42,973.87,4520.0,972.3763,973.1753,972.1666,972.616,4520.0
2025-04-28 13:55:00,974.04,974.81,973.79,974.44,912.0,972.7858,973.5548,972.5361,973.1853,912.0
2025-04-28 14:00:00,974.66,974.89,973.19,973.8,6966.0,973.405,973.6347,971.9369,972.5461,6966.0
2025-04-28 14:05:00,973.92,974.78,973.92,974.12,2436.0,972.6659,973.5248,972.6659,972.8657,2436.0
2025-04-28 14:10:00,974.28,974.29,973.29,973.38,2732.0,973.0255,973.0355,972.0368,972.1266,2732.0
2025-04-28 14:15:00,973.37,973.59,972.55,972.55,3294.0,972.1167,972.3364,971.2977,971.2977,3294.0
2025-04-28 14:20:00,972.64,972.97,972.11,972.64,3368.0,971.3876,971.7172,970.8583,971.3876,3368.0
2025-04-28 14:25:00,972.61,973.6,972.6,972.79,3532.0,971.3576,972.3464,971.3476,971.5374,3532.0
2025-04-28 14:30:00,973.41,973.58,972.61,972.61,1256.0,972.1566,972.3264,971.3576,971.3576,1256.0
2025-04-28 14:35:00,972.71,973.72,972.48,973.34,3010.0,971.4575,972.4662,971.2278,972.0867,3010.0
2025-04-28 14:40:00,973.66,974.0,973.41,973.41,2412.0,972.4063,972.7458,972.1566,972.1566,2412.0
2025-04-28 14:45:00,973.4,974.11,972.91,973.55,4325.0,972.1466,972.8557,971.6572,972.2964,4325.0
2025-04-28 14:50:00,973.35,974.28,973.35,973.79,3282.0,972.0967,973.0255,972.0967,972.5361,3282.0
2025-04-28 14:55:00,973.73,974.77,973.73,974.23,2889.0,972.4762,973.5148,972.4762,972.9755,2889.0
2025-04-28 15:00:00,974.35,975.43,974.35,975.41,2326.0,973.0954,974.174,973.0954,974.154,2326.0
2025-04-28 15:05:00,975.23,975.85,974.74,975.64,2724.0,973.9743,974.5935,973.4849,974.3837,2724.0
2025-04-28 15:10:00,975.37,976.28,975.37,976.0,2587.0,974.1141,975.0229,974.1141,974.7433,2587.0
2025-04-28 15:15:00,976.21,977.26,976.21,976.9,4534.0,974.953,976.0016,974.953,975.6421,4534.0
2025-04-28 15:20:00,976.68,977.5,976.67,977.5,3437.0,975.4224,976.2413,975.4124,976.2413,3437.0
2025-04-28 15:25:00,977.53,978.25,977.11,977.41,5206.0,976.2713,976.9904,975.8518,976.1514,5206.0
2025-04-28 15:30:00,977.9,978.59,977.63,978.2,3297.0,976.6408,977.3299,976.3712,976.9404,3297.0
2025-04-28 15:35:00,978.07,979.23,976.73,978.2,8894.0,976.8106,977.9691,975.4723,976.9404,8894.0
2025-04-28 15:40:00,978.31,978.72,977.94,978.4,3877.0,977.0503,977.4598,976.6808,977.1402,3877.0
2025-04-28 15:45:00,978.53,979.57,978.53,979.29,6168.0,977.27,978.3087,977.27,978.029,6168.0
2025-04-28 15:50:00,979.6,981.0,979.04,979.66,22623.0,978.3386,979.7368,977.7794,978.3986,22623.0
2025-04-28 15:55:00,979.45,980.0,978.01,978.19,35761.0,978.1888,978.7381,976.7507,976.9304,35761.0
2025-04-29 09:30:00,978.0,978.0,971.06,977.07,25652.0,976.7407,976.7407,969.8096,975.8119,25652.0
2025-04-29 09:35:00,977.45,979.2,977.28,978.95,6169.0,976.1914,977.9391,976.0216,977.6895,6169.0
2025-04-29 09:40:00,978.95,979.89,977.29,977.56,13250.0,977.6895,978.6283,976.0316,976.3013,13250.0
2025-04-29 09:45:00,977.5,979.3,977.3,979.2,5273.0,976.2413,978.039,976.0416,977.9391,5273.0
2025-04-29 09:50:00,979.5,980.97,977.78,978.3,10958.0,978.2388,979.7069,976.521,977.0403,10958.0
2025-04-29 09:55:00,978.3,980.98,978.09,978.81,7565.0,977.0403,979.7169,976.8306,977.5496,7565.0
2025-04-29 10:00:00,977.65,983.25,977.47,983.14,10902.0,976.3911,981.9839,976.2114,981.8741,10902.0
2025-04-29 10:05:00,983.38,984.0,982.5,982.98,7577.0,982.1138,982.733,981.2349,981.7143,7577.0
2025-04-29 10:10:00,983.0,986.76,982.23,984.94,16982.0,981.7343,985.4894,980.9652,983.6718,16982.0
2025-04-29 10:15:00,985.75,986.5,984.99,985.66,16852.0,984.4807,985.2297,983.7217,984.3908,16852.0
2025-04-29 10:20:00,985.74,985.74,980.71,981.1,19603.0,984.4707,984.4707,979.4472,979.8367,19603.0
2025-04-29 10:25:00,981.24,983.55,980.85,983.04,4880.0,979.9765,982.2835,979.587,981.7742,4880.0
2025-04-29 10:30:00,982.7,984.83,982.7,984.58,7738.0,981.4346,983.5619,981.4346,983.3122,7738.0
2025-04-29 10:35:00,984.28,985.73,983.83,984.83,8515.0,983.0126,984.4607,982.5632,983.5619,8515.0
2025-04-29 10:40:00,985.5,986.1,984.29,984.67,6162.0,984.231,984.8303,983.0226,983.4021,6162.0
2025-04-29 10:45:00,984.5,987.04,984.5,987.0,9855.0,983.2323,985.769,983.2323,985.7291,9855.0
2025-04-29 10:50:00,986.66,989.29,986.3,988.98,18249.0,985.3895,988.0162,985.03,987.7066,18249.0
2025-04-29 10:55:00,988.99,991.5,988.98,991.13,17618.0,987.7165,990.2233,987.7066,989.8538,17618.0
2025-04-29 11:00:00,991.13,991.97,988.32,989.04,12104.0,989.8538,990.6927,987.0474,987.7665,12104.0
2025-04-29 11:05:00,988.99,990.2,988.72,989.95,3474.0,987.7165,988.925,987.4469,988.6753,3474.0
2025-04-29 11:10:00,989.61,989.88,988.4,989.34,4279.0,988.3357,988.6054,987.1273,988.0661,4279.0
2025-04-29 11:15:00,988.6,988.6,986.64,986.64,10686.0,987.327,987.327,985.3696,985.3696,10686.0
2025-04-29 11:20:00,986.06,987.42,986.06,987.42,5985.0,984.7903,986.1486,984.7903,986.1486,5985.0
2025-04-29 11:25:00,987.42,989.94,987.42,989.28,5677.0,986.1486,988.6653,986.1486,988.0062,5677.0
2025-04-29 11:30:00,989.28,989.5,987.4,987.98,11553.0,988.0062,988.2259,986.1286,986.7078,11553.0
2025-04-29 11:35:00,987.91,989.0,987.31,988.2,12613.0,986.6379,987.7265,986.0387,986.9276,12613.0
2025-04-29 11:40:00,988.1,990.0,988.1,990.0,3684.0,986.8277,988.7252,986.8277,988.7252,3684.0
2025-04-29 11:45:00,989.88,990.27,988.42,988.42,11410.0,988.6054,988.9949,987.1473,987.1473,11410.0
2025-04-29 11:50:00,988.46,989.41,988.46,989.01,5379.0,987.1872,988.136,987.1872,987.7365,5379.0
2025-04-29 11:55:00,989.05,989.17,988.39,988.87,2779.0,987.7765,987.8963,987.1173,987.5967,2779.0
2025-04-29 12:00:00,989.16,989.41,988.45,989.41,3331.0,987.8863,988.136,987.1772,988.136,3331.0
2025-04-29 12:05:00,989.41,990.37,989.4,990.07,10879.0,988.136,989.0948,988.126,988.7951,10879.0
2025-04-29 12:10:00,990.14,990.64,989.24,989.24,3404.0,988.8651,989.3644,987.9662,987.9662,3404.0
2025-04-29 12:15:00,989.24,989.49,988.13,988.13,6740.0,987.9662,988.2159,986.8576,986.8576,6740.0
2025-04-29 12:20:00,987.75,988.17,987.02,987.18,1959.0,986.4781,986.8976,985.7491,985.9089,1959.0
2025-04-29 12:25:00,987.17,987.76,986.2,987.75,2564.0,985.8989,986.4881,984.9301,986.4781,2564.0
2025-04-29 12:30:00,987.6,987.6,986.98,987.42,1648.0,986.3283,986.3283,985.7091,986.1486,1648.0
2025-04-29 12:35:00,987.36,987.71,986.86,986.86,2107.0,986.0886,986.4382,985.5893,985.5893,2107.0
2025-04-29 12:40:00,987.16,988.45,987.16,987.84,1737.0,985.8889,987.1772,985.8889,986.568,1737.0
2025-04-29 12:45:00,987.85,987.85,985.0,985.0,2471.0,986.578,986.578,983.7317,983.7317,2471.0
2025-04-29 12:50:00,985.35,986.05,985.09,985.47,2415.0,984.0812,984.7803,983.8216,984.2011,2415.0
2025-04-29 12:55:00,984.95,985.12,982.56,983.04,3352.0,983.6817,983.8515,981.2948,981.7742,3352.0
2025-04-29 13:00:00,983.0,984.29,982.34,984.29,1351.0,981.7343,983.0226,981.0751,983.0226,1351.0
2025-04-29 13:05:00,984.07,984.59,983.64,983.99,811.0,982.8029,983.3222,982.3734,982.723,811.0
2025-04-29 13:10:00,983.36,984.8,983.25,984.8,1200.0,982.0938,983.5319,981.9839,983.5319,1200.0
2025-04-29 13:15:00,984.94,986.19,984.94,985.94,1446.0,983.6718,984.9201,983.6718,984.6705,1446.0
2025-04-29 13:20:00,986.36,987.0,985.95,987.0,1700.0,985.0899,985.7291,984.6805,985.7291,1700.0
2025-04-29 13:25:00,986.39,987.09,986.02,986.65,1498.0,985.1199,985.819,984.7504,985.3796,1498.0
2025-04-29 13:30:00,986.61,986.62,986.54,986.55,1878.0,985.3396,985.3496,985.2697,985.2797,1878.0
2025-04-29 13:35:00,986.54,988.09,986.36,988.09,2710.0,985.2697,986.8177,985.0899,986.8177,2710.0
2025-04-29 13:40:00,988.22,989.48,988.21,989.48,2064.0,986.9475,988.2059,986.9375,988.2059,2064.0
2025-04-29 13:45:00,989.27,990.8,988.97,990.52,3725.0,987.9962,989.5242,987.6966,989.2446,3725.0
2025-04-29 13:50:00,990.54,990.54,989.73,990.1,2784.0,989.2645,989.2645,988.4556,988.8251,2784.0
2025-04-29 13:55:00,990.03,990.57,989.69,990.0,4905.0,988.7552,989.2945,988.4156,988.7252,4905.0
2025-04-29 14:00:00,990.23,991.55,989.89,991.55,5942.0,988.9549,990.2732,988.6154,990.2732,5942.0
2025-04-29 14:05:00,991.79,992.04,990.12,990.13,8665.0,990.5129,990.7626,988.8451,988.8551,8665.0
2025-04-29 14:10:00,990.28,991.21,990.11,990.47,3913.0,989.0049,989.9337,988.8351,989.1946,3913.0
2025-04-29 14:15:00,990.54,991.15,990.0,990.18,1618.0,989.2645,989.8738,988.7252,988.905,1618.0
2025-04-29 14:20:00,989.29,989.47,987.7,989.27,2243.0,988.0162,988.1959,986.4282,987.9962,2243.0
2025-04-29 14:25:00,988.66,990.0,988.65,989.54,2239.0,987.387,988.7252,987.377,988.2658,2239.0
2025-04-29 14:30:00,989.28,990.23,989.1,989.66,3320.0,988.0062,988.9549,987.8264,988.3857,3320.0
2025-04-29 14:35:00,989.8,990.99,989.36,990.64,2911.0,988.5255,989.714,988.0861,989.3644,2911.0
2025-04-29 14:40:00,990.57,990.67,989.54,989.54,2048.0,989.2945,989.3944,988.2658,988.2658,2048.0
2025-04-29 14:45:00,990.05,990.44,989.01,989.72,7578.0,988.7752,989.1647,987.7365,988.4456,7578.0
2025-04-29 14:50:00,989.45,989.52,988.79,989.38,1854.0,988.1759,988.2459,987.5168,988.106,1854.0
2025-04-29 14:55:00,989.62,989.76,988.89,988.9,5573.0,988.3457,988.4855,987.6167,987.6267,5573.0
2025-04-29 15:00:00,989.15,990.75,989.15,990.37,3121.0,987.8763,989.4743,987.8763,989.0948,3121.0
2025-04-29 15:05:00,989.6,990.47,989.11,989.24,2861.0,988.3258,989.1946,987.8364,987.9662,2861.0
2025-04-29 15:10:00,989.0,989.49,988.8,988.8,1942.0,987.7265,988.2159,987.5268,987.5268,1942.0
2025-04-29 15:15:00,989.13,989.35,988.28,989.0,2234.0,987.8564,988.0761,987.0075,987.7265,2234.0
2025-04-29 15:20:00,988.55,989.86,988.55,989.42,2246.0,987.2771,988.5854,987.2771,988.146,2246.0
2025-04-29 15:25:00,989.8,989.8,988.57,988.69,6285.0,988.5255,988.5255,987.2971,987.4169,6285.0
2025-04-29 15:30:00,989.36,989.52,988.78,989.14,2448.0,988.0861,988.2459,987.5068,987.8663,2448.0
2025-04-29 15:35:00,989.02,989.7,988.84,989.31,3259.0,987.7465,988.4256,987.5667,988.0361,3259.0
2025-04-29 15:40:00,989.58,990.64,988.58,990.44,9923.0,988.3058,989.3644,987.3071,989.1647,9923.0
2025-04-29 15:45:00,989.95,991.25,989.95,990.88,6516.0,988.6753,989.9736,988.6753,989.6041,6516.0
2025-04-29 15:50:00,991.28,993.21,990.02,992.19,15217.0,990.0036,991.9311,988.7452,990.9124,15217.0
2025-04-29 15:55:00,991.92,992.18,990.82,991.02,24815.0,990.6428,990.9024,989.5442,989.7439,24815.0
2025-04-30 09:30:00,990.0,991.0,981.67,983.19,35122.0,988.7252,989.724,980.406,981.924,35122.0
2025-04-30 09:35:00,983.58,984.87,978.6,979.08,13661.0,982.3135,983.6018,977.3399,977.8193,13661.0
2025-04-30 09:40:00,978.79,979.79,976.55,978.0,6473.0,977.5297,978.5284,975.2926,976.7407,6473.0
2025-04-30 09:45:00,978.74,979.61,976.88,978.64,12767.0,977.4797,978.3486,975.6221,977.3799,12767.0
2025-04-30 09:50:00,979.85,979.98,977.94,977.94,5302.0,978.5883,978.7181,976.6808,976.6808,5302.0
2025-04-30 09:55:00,978.32,979.02,976.88,977.38,5630.0,977.0603,977.7594,975.6221,976.1215,5630.0
2025-04-30 10:00:00,977.66,979.98,977.37,977.37,9178.0,976.4011,978.7181,976.1115,976.1115,9178.0
2025-04-30 10:05:00,977.0,979.49,976.55,979.48,7390.0,975.742,978.2288,975.2926,978.2188,7390.0
2025-04-30 10:10:00,979.18,979.18,977.95,978.51,3058.0,977.9192,977.9192,976.6908,977.25,3058.0
2025-04-30 10:15:00,978.86,979.55,978.45,979.47,4816.0,977.5996,978.2887,977.1901,978.2088,4816.0
2025-04-30 10:20:00,979.79,981.68,978.99,981.68,7501.0,978.5284,980.416,977.7294,980.416,7501.0
2025-04-30 10:25:00,980.94,982.5,979.35,980.76,8469.0,979.6769,981.2349,978.089,979.4971,8469.0
2025-04-30 10:30:00,980.01,983.25,980.01,983.25,5211.0,978.7481,981.9839,978.7481,981.9839,5211.0
2025-04-30 10:35:00,982.21,982.27,981.39,982.13,2622.0,980.9453,981.0052,980.1263,980.8654,2622.0
2025-04-30 10:40:00,982.25,986.24,981.87,986.23,3918.0,980.9852,984.9701,980.6057,984.9601,3918.0
2025-04-30 10:45:00,986.17,986.31,984.71,985.77,7920.0,984.9002,985.04,983.442,984.5007,7920.0
2025-04-30 10:50:00,985.01,986.31,983.58,985.75,2938.0,983.7417,985.04,982.3135,984.4807,2938.0
2025-04-30 10:55:00,985.72,987.09,984.97,985.87,3105.0,984.4507,985.819,983.7017,984.6006,3105.0
2025-04-30 11:00:00,986.75,986.75,985.23,985.23,8506.0,985.4794,985.4794,983.9614,983.9614,8506.0
2025-04-30 11:05:00,985.0,987.0,985.0,986.08,10006.0,983.7317,985.7291,983.7317,984.8103,10006.0
2025-04-30 11:10:00,985.89,987.22,985.45,985.78,4685.0,984.6205,985.9488,984.1811,984.5107,4685.0
2025-04-30 11:15:00,985.77,986.58,985.5,986.58,2137.0,984.5007,985.3096,984.231,985.3096,2137.0
2025-04-30 11:20:00,986.58,989.68,986.57,987.98,11348.0,985.3096,988.4056,985.2997,986.7078,11348.0
2025-04-30 11:25:00,986.61,988.77,986.11,988.77,2700.0,985.3396,987.4968,984.8402,987.4968,2700.0
2025-04-30 11:30:00,988.41,989.17,988.29,988.85,8099.0,987.1373,987.8963,987.0174,987.5767,8099.0
2025-04-30 11:35:00,988.67,989.39,988.13,988.52,6116.0,987.397,988.116,986.8576,987.2471,6116.0
2025-04-30 11:40:00,988.85,989.88,988.2,989.46,5843.0,987.5767,988.6054,986.9276,988.1859,5843.0
2025-04-30 11:45:00,989.46,989.46,988.87,988.87,3060.0,988.1859,988.1859,987.5967,987.5967,3060.0
2025-04-30 11:50:00,989.32,989.66,988.46,989.3,7423.0,988.0461,988.3857,987.1872,988.0261,7423.0
2025-04-30 11:55:00,989.12,990.35,988.73,990.0,11054.0,987.8464,989.0748,987.4569,988.7252,11054.0
2025-04-30 12:00:00,990.01,990.43,988.88,989.28,3567.0,988.7352,989.1547,987.6067,988.0062,3567.0
2025-04-30 12:05:00,989.21,990.2,989.2,989.73,5713.0,987.9363,988.925,987.9263,988.4556,5713.0
2025-04-30 12:10:00,989.22,989.22,986.86,986.86,5020.0,987.9462,987.9462,985.5893,985.5893,5020.0
2025-04-30 12:15:00,986.86,988.35,986.86,988.07,2335.0,985.5893,987.0774,985.5893,986.7977,2335.0
2025-04-30 12:20:00,987.86,988.24,987.31,987.31,1102.0,986.588,986.9675,986.0387,986.0387,1102.0
2025-04-30 12:25:00,986.74,987.2,986.61,986.7,1336.0,985.4694,985.9288,985.3396,985.4295,1336.0
2025-04-30 12:30:00,986.65,988.0,986.65,988.0,1865.0,985.3796,986.7278,985.3796,986.7278,1865.0
2025-04-30 12:35:00,987.63,989.53,987.2,989.29,4000.0,986.3583,988.2558,985.9288,988.0162,4000.0
2025-04-30 12:40:00,989.52,990.36,989.51,990.0,2525.0,988.2459,989.0848,988.2359,988.7252,2525.0
2025-04-30 12:45:00,989.77,990.84,989.76,990.37,3888.0,988.4955,989.5642,988.4855,989.0948,3888.0
2025-04-30 12:50:00,991.0,991.91,990.91,991.18,4473.0,989.724,990.6328,989.6341,989.9037,4473.0
2025-04-30 12:55:00,991.0,991.96,990.38,990.38,5864.0,989.724,990.6827,989.1047,989.1047,5864.0
2025-04-30 13:00:00,991.22,991.81,990.59,991.81,4707.0,989.9437,990.5329,989.3145,990.5329,4707.0
2025-04-30 13:05:00,990.82,991.15,989.66,989.66,3242.0,989.5442,989.8738,988.3857,988.3857,3242.0
2025-04-30 13:10:00,989.66,989.66,988.11,988.11,4134.0,988.3857,988.3857,986.8377,986.8377,4134.0
2025-04-30 13:15:00,989.32,989.6,989.32,989.59,1700.0,988.0461,988.3258,988.0461,988.3158,1700.0
2025-04-30 13:20:00,989.31,989.53,988.69,988.69,3488.0,988.0361,988.2558,987.4169,987.4169,3488.0
2025-04-30 13:25:00,989.07,991.82,988.79,991.11,10769.0,987.7964,990.5429,987.5168,989.8338,10769.0
2025-04-30 13:30:00,990.94,991.99,990.37,991.66,4884.0,989.664,990.7127,989.0948,990.3831,4884.0
2025-04-30 13:35:00,991.99,992.88,991.82,992.02,6719.0,990.7127,991.6015,990.5429,990.7426,6719.0
2025-04-30 13:40:00,992.23,992.8,991.63,992.5,3041.0,990.9524,991.5216,990.3531,991.222,3041.0
2025-04-30 13:45:00,992.5,992.96,991.5,992.0,4716.0,991.222,991.6814,990.2233,990.7227,4716.0
2025-04-30 13:50:00,992.1,993.58,992.09,992.61,2968.0,990.8225,992.3006,990.8125,991.3319,2968.0
2025-04-30 13:55:00,993.09,993.25,991.76,991.76,4282.0,991.8113,991.9711,990.483,990.483,4282.0
2025-04-30 14:00:00,991.65,991.65,990.44,991.04,3825.0,990.3731,990.3731,989.1647,989.7639,3825.0
2025-04-30 14:05:00,991.61,994.8,990.57,991.33,8442.0,990.3332,993.5191,989.2945,990.0535,8442.0
2025-04-30 14:10:00,991.91,992.87,991.73,992.49,5092.0,990.6328,991.5915,990.453,991.212,5092.0
2025-04-30 14:15:00,992.5,993.41,991.9,992.09,5054.0,991.222,992.1308,990.6228,990.8125,5054.0
2025-04-30 14:20:00,992.45,992.7,991.22,991.88,1562.0,991.1721,991.4218,989.9437,990.6028,1562.0
2025-04-30 14:25:00,991.81,992.41,989.01,990.12,7118.0,990.5329,991.1321,987.7365,988.8451,7118.0
2025-04-30 14:30:00,990.09,991.0,989.65,990.87,3055.0,988.8151,989.724,988.3757,989.5941,3055.0
2025-04-30 14:35:00,990.25,990.25,987.86,989.15,1744.0,988.9749,988.9749,986.588,987.8763,1744.0
2025-04-30 14:40:00,989.05,989.05,987.94,987.99,1529.0,987.7765,987.7765,986.6679,986.7178,1529.0
2025-04-30 14:45:00,988.15,989.56,987.41,989.34,11101.0,986.8776,988.2858,986.1386,988.0661,11101.0
2025-04-30 14:50:00,989.33,989.53,988.0,988.31,2213.0,988.0561,988.2558,986.7278,987.0374,2213.0
2025-04-30 14:55:00,988.55,988.75,986.44,987.18,3099.0,987.2771,987.4768,985.1698,985.9089,3099.0
2025-04-30 15:00:00,987.4,988.26,987.4,988.14,2801.0,986.1286,986.9875,986.1286,986.8676,2801.0
2025-04-30 15:05:00,988.22,989.32,988.09,988.95,3554.0,986.9475,988.0461,986.8177,987.6766,3554.0
2025-04-30 15:10:00,988.57,989.99,988.57,989.99,5267.0,987.2971,988.7153,987.2971,988.7153,5267.0
2025-04-30 15:15:00,990.0,990.07,988.67,989.1,3339.0,988.7252,988.7951,987.397,987.8264,3339.0
2025-04-30 15:20:00,989.48,992.59,989.48,990.77,24677.0,988.2059,991.3119,988.2059,989.4942,24677.0
2025-04-30 15:25:00,990.17,991.15,989.74,990.53,3351.0,988.895,989.8738,988.4656,989.2546,3351.0
2025-04-30 15:30:00,990.55,990.72,989.23,989.5,4530.0,989.2745,989.4443,987.9562,988.2259,4530.0
2025-04-30 15:35:00,989.1,990.71,989.0,989.52,8837.0,987.8264,989.4343,987.7265,988.2459,8837.0
2025-04-30 15:40:00,990.3,992.11,989.97,991.62,2535.0,989.0249,990.8325,988.6953,990.3432,2535.0
2025-04-30 15:45:00,991.96,993.47,991.95,993.06,6262.0,990.6827,992.1908,990.6727,991.7813,6262.0
2025-04-30 15:50:00,993.5,997.76,993.39,995.18,23970.0,992.2207,996.4752,992.1109,993.8986,23970.0
2025-04-30 15:55:00,995.49,996.55,993.98,994.58,67245.0,994.2082,995.2668,992.7001,993.2993,67245.0
2025-05-01 09:30:00,990.1,998.0,985.0,996.5,40367.0,988.8251,996.7149,983.7317,995.2169,40367.0
2025-05-01 09:35:00,996.32,996.54,992.77,993.87,13963.0,995.0371,995.2568,991.4917,992.5903,13963.0
2025-05-01 09:40:00,993.65,994.57,989.72,989.72,8823.0,992.3705,993.2894,988.4456,988.4456,8823.0
2025-05-01 09:45:00,989.78,992.98,989.67,992.07,16177.0,988.5055,991.7014,988.3957,990.7926,16177.0
2025-05-01 09:50:00,991.59,995.3,991.32,995.05,8206.0,990.3132,994.0184,990.0435,993.7687,8206.0
2025-05-01 09:55:00,995.01,995.51,992.52,992.52,5140.0,993.7288,994.2281,991.242,991.242,5140.0
2025-05-01 10:00:00,993.13,994.5,992.14,993.7,4654.0,991.8512,993.2194,990.8625,992.4205,4654.0
2025-05-01 10:05:00,994.01,995.14,993.23,993.91,3439.0,992.7301,993.8586,991.9511,992.6302,3439.0
2025-05-01 10:10:00,993.88,996.54,993.83,996.0,7924.0,992.6002,995.2568,992.5503,994.7175,7924.0
2025-05-01 10:15:00,996.45,997.7,996.2,997.42,14397.0,995.1669,996.4153,994.9173,996.1357,14397.0
2025-05-01 10:20:00,997.69,1001.36,997.41,1001.1,35492.0,996.4053,1000.0706,996.1257,999.8109,35492.0
2025-05-01 10:25:00,1000.9,1001.68,998.63,998.63,20947.0,999.6112,1000.3902,997.3441,997.3441,20947.0
2025-05-01 10:30:00,999.74,1000.32,997.7,997.95,5083.0,998.4527,999.0319,996.4153,996.665,5083.0
2025-05-01 10:35:00,998.1,998.56,997.45,997.97,3052.0,996.8148,997.2742,996.1656,996.685,3052.0
2025-05-01 10:40:00,998.61,998.61,997.34,997.83,1923.0,997.3242,997.3242,996.0558,996.5452,1923.0
2025-05-01 10:45:00,998.58,999.43,998.52,998.92,5092.0,997.2942,998.1431,997.2343,997.6338,5092.0
2025-05-01 10:50:00,998.86,999.75,998.51,998.57,5881.0,997.5738,998.4627,997.2243,997.2842,5881.0
2025-05-01 10:55:00,998.8,1001.87,998.79,1001.04,7686.0,997.5139,1000.58,997.5039,999.751,7686.0
2025-05-01 11:00:00,1001.34,1001.54,999.57,1001.35,9233.0,1000.0506,1000.2504,998.2829,1000.0606,9233.0
2025-05-01 11:05:00,1001.1,1002.58,1001.1,1001.35,7672.0,999.8109,1001.289,999.8109,1000.0606,7672.0
2025-05-01 11:10:00,1002.07,1002.3,1001.08,1002.02,3846.0,1000.7797,1001.0094,999.791,1000.7298,3846.0
2025-05-01 11:15:00,1002.58,1003.46,1001.35,1001.89,10653.0,1001.289,1002.1679,1000.0606,1000.5999,10653.0
2025-05-01 11:20:00,1001.89,1002.53,1000.7,1001.07,3592.0,1000.5999,1001.2391,999.4115,999.781,3592.0
2025-05-01 11:25:00,1001.41,1001.63,1000.01,1000.51,6397.0,1000.1205,1000.3403,998.7223,999.2217,6397.0
2025-05-01 11:30:00,1000.51,1000.51,999.58,1000.3,3779.0,999.2217,999.2217,998.2929,999.012,3779.0
2025-05-01 11:35:00,1000.05,1003.1,1000.05,1002.51,4510.0,998.7623,1001.8084,998.7623,1001.2191,4510.0
2025-05-01 11:40:00,1002.14,1002.14,1001.05,1001.05,1121.0,1000.8496,1000.8496,999.761,999.761,1121.0
2025-05-01 11:45:00,1000.0,1000.96,999.95,1000.28,1709.0,998.7124,999.6711,998.6624,998.992,1709.0
2025-05-01 11:50:00,1000.29,1000.29,999.57,1000.09,2882.0,999.002,999.002,998.2829,998.8022,2882.0
2025-05-01 11:55:00,999.28,999.28,996.98,998.41,5238.0,997.9933,997.9933,995.6962,997.1244,5238.0
2025-05-01 12:00:00,998.55,999.9,998.11,999.3,3979.0,997.2642,998.6125,996.8248,998.0133,3979.0
2025-05-01 12:05:00,998.86,999.92,998.85,999.92,417.0,997.5738,998.6325,997.5638,998.6325,417.0
2025-05-01 12:10:00,999.74,999.74,997.72,998.04,1872.0,998.4527,998.4527,996.4353,996.7549,1872.0
2025-05-01 12:15:00,998.0,998.51,996.91,998.5,2625.0,996.7149,997.2243,995.6263,997.2143,2625.0
2025-05-01 12:20:00,998.28,998.28,997.03,997.03,2613.0,996.9946,996.9946,995.7462,995.7462,2613.0
2025-05-01 12:25:00,998.05,999.35,998.05,998.96,2513.0,996.7649,998.0632,996.7649,997.6737,2513.0
2025-05-01 12:30:00,999.13,1000.07,998.87,999.98,3228.0,997.8435,998.7823,997.5838,998.6924,3228.0
2025-05-01 12:35:00,999.63,1001.45,999.63,1000.74,4363.0,998.3428,1000.1605,998.3428,999.4514,4363.0
2025-05-01 12:40:00,999.91,1000.37,999.18,1000.28,2307.0,998.6225,999.0819,997.8934,998.992,2307.0
2025-05-01 12:45:00,1000.17,1000.28,999.8,999.81,1038.0,998.8821,998.992,998.5126,998.5226,1038.0
2025-05-01 12:50:00,1000.29,1000.99,1000.07,1000.87,3624.0,999.002,999.7011,998.7823,999.5812,3624.0
2025-05-01 12:55:00,1000.56,1001.51,1000.31,1000.67,1819.0,999.2716,1000.2204,999.022,999.3815,1819.0
2025-05-01 13:00:00,1000.74,1003.0,1000.74,1003.0,6780.0,999.4514,1001.7085,999.4514,1001.7085,6780.0
2025-05-01 13:05:00,1003.01,1005.36,1003.0,1004.73,11374.0,1001.7185,1004.0655,1001.7085,1003.4363,11374.0
2025-05-01 13:10:00,1004.51,1005.55,1004.45,1005.55,5640.0,1003.2166,1004.2552,1003.1566,1004.2552,5640.0
2025-05-01 13:15:00,1005.21,1006.33,1005.21,1006.07,6862.0,1003.9157,1005.0342,1003.9157,1004.7745,6862.0
2025-05-01 13:20:00,1005.83,1006.18,1004.94,1005.24,8939.0,1004.5349,1004.8844,1003.646,1003.9456,8939.0
2025-05-01 13:25:00,1005.39,1005.83,1003.71,1004.13,10976.0,1004.0954,1004.5349,1002.4176,1002.837,10976.0
2025-05-01 13:30:00,1004.31,1004.7,1003.81,1004.54,4481.0,1003.0168,1003.4063,1002.5175,1003.2465,4481.0
2025-05-01 13:35:00,1004.93,1005.47,1003.91,1004.04,6504.0,1003.636,1004.1753,1002.6173,1002.7472,6504.0
2025-05-01 13:40:00,1003.7,1004.0,1002.22,1004.0,3809.0,1002.4076,1002.7072,1000.9295,1002.7072,3809.0
2025-05-01 13:45:00,1004.53,1004.53,1002.9,1004.17,2332.0,1003.2365,1003.2365,1001.6086,1002.877,2332.0
2025-05-01 13:50:00,1004.53,1004.69,1003.62,1003.67,1404.0,1003.2365,1003.3963,1002.3277,1002.3776,1404.0
2025-05-01 13:55:00,1003.65,1003.91,1003.17,1003.26,2037.0,1002.3577,1002.6173,1001.8783,1001.9682,2037.0
2025-05-01 14:00:00,1003.26,1003.98,1003.14,1003.38,2479.0,1001.9682,1002.6872,1001.8483,1002.088,2479.0
2025-05-01 14:05:00,1003.85,1005.08,1003.84,1004.76,3335.0,1002.5574,1003.7858,1002.5474,1003.4662,3335.0
2025-05-01 14:10:00,1004.91,1005.87,1004.9,1005.38,6755.0,1003.616,1004.5748,1003.6061,1004.0854,6755.0
2025-05-01 14:15:00,1005.62,1006.38,1004.49,1004.51,3884.0,1004.3251,1005.0841,1003.1966,1003.2166,3884.0
2025-05-01 14:20:00,1005.31,1005.31,1003.61,1003.95,2215.0,1004.0155,1004.0155,1002.3177,1002.6573,2215.0
2025-05-01 14:25:00,1003.66,1003.86,1002.52,1003.71,3102.0,1002.3676,1002.5674,1001.2291,1002.4176,3102.0
2025-05-01 14:30:00,1003.73,1004.33,1003.32,1003.94,3899.0,1002.4376,1003.0368,1002.0281,1002.6473,3899.0
2025-05-01 14:35:00,1003.65,1003.94,1002.9,1003.18,3211.0,1002.3577,1002.6473,1001.6086,1001.8883,3211.0
2025-05-01 14:40:00,1003.65,1004.3,1002.64,1003.13,3854.0,1002.3577,1003.0068,1001.349,1001.8383,3854.0
2025-05-01 14:45:00,1003.62,1004.39,1003.62,1004.39,4636.0,1002.3277,1003.0967,1002.3277,1003.0967,4636.0
2025-05-01 14:50:00,1004.19,1004.2,1002.45,1002.45,1844.0,1002.897,1002.907,1001.1592,1001.1592,1844.0
2025-05-01 14:55:00,1002.76,1002.9,1001.61,1001.62,3767.0,1001.4688,1001.6086,1000.3203,1000.3303,3767.0
2025-05-01 15:00:00,1002.5,1002.75,1001.12,1001.68,2245.0,1001.2091,1001.4588,999.8309,1000.3902,2245.0
2025-05-01 15:05:00,1001.04,1001.04,1000.21,1000.22,1960.0,999.751,999.751,998.9221,998.9321,1960.0
2025-05-01 15:10:00,1000.0,1002.31,999.63,1002.3,5085.0,998.7124,1001.0194,998.3428,1001.0094,5085.0
2025-05-01 15:15:00,1001.91,1002.5,1001.29,1001.7,2087.0,1000.6199,1001.2091,1000.0007,1000.4102,2087.0
2025-05-01 15:20:00,1001.87,1002.1,1001.35,1001.95,2023.0,1000.58,1000.8097,1000.0606,1000.6599,2023.0
2025-05-01 15:25:00,1001.98,1003.03,1001.69,1002.79,2281.0,1000.6898,1001.7385,1000.4002,1001.4988,2281.0
2025-05-01 15:30:00,1002.79,1002.79,1001.77,1002.41,2777.0,1001.4988,1001.4988,1000.4801,1001.1193,2777.0
2025-05-01 15:35:00,1002.22,1003.09,1001.78,1001.78,5567.0,1000.9295,1001.7984,1000.4901,1000.4901,5567.0
2025-05-01 15:40:00,1001.7,1002.46,1001.35,1002.46,5606.0,1000.4102,1001.1692,1000.0606,1001.1692,5606.0
2025-05-01 15:45:00,1002.32,1003.79,1002.06,1003.43,11903.0,1001.0294,1002.4975,1000.7697,1002.1379,11903.0
2025-05-01 15:50:00,1003.76,1004.64,1000.5,1003.18,21230.0,1002.4675,1003.3464,999.2117,1001.8883,21230.0
2025-05-01 15:55:00,1002.62,1002.62,998.01,998.69,40788.0,1001.329,1001.329,996.7249,997.404,40788.0
2025-05-02 09:30:00,1006.29,1015.0,1005.65,1014.03,45804.0,1006.29,1015.0,1005.65,1014.03,45804.0
2025-05-02 09:35:00,1013.37,1013.62,1008.79,1010.93,14822.0,1013.37,1013.62,1008.79,1010.93,14822.0
2025-05-02 09:40:00,1010.84,1012.63,1009.68,1011.97,9710.0,1010.84,1012.63,1009.68,1011.97,9710.0
2025-05-02 09:45:00,1012.03,1013.56,1011.23,1013.56,13349.0,1012.03,1013.56,1011.23,1013.56,13349.0
2025-05-02 09:50:00,1013.88,1015.39,1012.17,1015.39,19780.0,1013.88,1015.39,1012.17,1015.39,19780.0
2025-05-02 09:55:00,1014.92,1016.69,1014.5,1014.5,11536.0,1014.92,1016.69,1014.5,1014.5,11536.0
2025-05-02 10:00:00,1014.4,1018.0,1014.1,1016.81,12255.0,1014.4,1018.0,1014.1,1016.81,12255.0
2025-05-02 10:05:00,1016.73,1017.77,1015.49,1015.73,5727.0,1016.73,1017.77,1015.49,1015.73,5727.0
2025-05-02 10:10:00,1015.36,1017.5,1015.28,1016.99,11513.0,1015.36,1017.5,1015.28,1016.99,11513.0
2025-05-02 10:15:00,1016.65,1017.02,1016.0,1016.0,6351.0,1016.65,1017.02,1016.0,1016.0,6351.0
2025-05-02 10:20:00,1015.0,1015.09,1013.68,1014.72,5948.0,1015.0,1015.09,1013.68,1014.72,5948.0
2025-05-02 10:25:00,1014.62,1015.98,1014.53,1015.31,8066.0,1014.62,1015.98,1014.53,1015.31,8066.0
2025-05-02 10:30:00,1015.46,1015.46,1012.0,1012.99,5776.0,1015.46,1015.46,1012.0,1012.99,5776.0
2025-05-02 10:35:00,1012.68,1013.6,1011.6,1012.7,4413.0,1012.68,1013.6,1011.6,1012.7,4413.0
2025-05-02 10:40:00,1012.31,1012.46,1010.34,1011.0,3405.0,1012.31,1012.46,1010.34,1011.0,3405.0
2025-05-02 10:45:00,1011.34,1012.43,1010.25,1010.25,5615.0,1011.34,1012.43,1010.25,1010.25,5615.0
2025-05-02 10:50:00,1010.0,1010.73,1008.42,1009.0,7122.0,1010.0,1010.73,1008.42,1009.0,7122.0
2025-05-02 10:55:00,1009.31,1010.4,1008.43,1010.4,3850.0,1009.31,1010.4,1008.43,1010.4,3850.0
2025-05-02 11:00:00,1010.32,1011.48,1009.42,1010.12,4825.0,1010.32,1011.48,1009.42,1010.12,4825.0
2025-05-02 11:05:00,1009.83,1010.3,1009.66,1009.85,1966.0,1009.83,1010.3,1009.66,1009.85,1966.0
2025-05-02 11:10:00,1009.76,1009.85,1008.47,1008.47,4350.0,1009.76,1009.85,1008.47,1008.47,4350.0
2025-05-02 11:15:00,1008.23,1009.43,1008.18,1009.17,2884.0,1008.23,1009.43,1008.18,1009.17,2884.0
2025-05-02 11:20:00,1009.62,1010.03,1009.52,1009.59,1123.0,1009.62,1010.03,1009.52,1009.59,1123.0
2025-05-02 11:25:00,1009.52,1010.23,1009.11,1009.49,4172.0,1009.52,1010.23,1009.11,1009.49,4172.0
2025-05-02 11:30:00,1009.86,1011.0,1009.16,1010.67,5627.0,1009.86,1011.0,1009.16,1010.67,5627.0
2025-05-02 11:35:00,1010.78,1012.49,1010.12,1012.15,3646.0,1010.78,1012.49,1010.12,1012.15,3646.0
2025-05-02 11:40:00,1012.56,1012.56,1010.02,1010.23,3915.0,1012.56,1012.56,1010.02,1010.23,3915.0
2025-05-02 11:45:00,1010.18,1011.15,1009.95,1011.15,987.0,1010.18,1011.15,1009.95,1011.15,987.0
2025-05-02 11:50:00,1009.88,1011.15,1009.52,1009.52,2115.0,1009.88,1011.15,1009.52,1009.52,2115.0
2025-05-02 11:55:00,1010.2,1010.2,1009.42,1009.42,2300.0,1010.2,1010.2,1009.42,1009.42,2300.0
2025-05-02 12:00:00,1009.61,1011.28,1009.16,1011.01,7079.0,1009.61,1011.28,1009.16,1011.01,7079.0
2025-05-02 12:05:00,1010.93,1010.93,1008.96,1009.3,7403.0,1010.93,1010.93,1008.96,1009.3,7403.0
2025-05-02 12:10:00,1009.76,1010.59,1008.93,1010.59,2554.0,1009.76,1010.59,1008.93,1010.59,2554.0
2025-05-02 12:15:00,1010.11,1010.17,1008.02,1008.03,2497.0,1010.11,1010.17,1008.02,1008.03,2497.0
2025-05-02 12:20:00,1008.03,1008.03,1006.59,1006.59,3558.0,1008.03,1008.03,1006.59,1006.59,3558.0
2025-05-02 12:25:00,1006.57,1007.14,1005.28,1005.99,3123.0,1006.57,1007.14,1005.28,1005.99,3123.0
2025-05-02 12:30:00,1005.73,1007.37,1005.73,1006.99,5780.0,1005.73,1007.37,1005.73,1006.99,5780.0
2025-05-02 12:35:00,1006.75,1007.13,1006.0,1006.54,2793.0,1006.75,1007.13,1006.0,1006.54,2793.0
2025-05-02 12:40:00,1006.8,1006.8,1005.78,1006.1,1927.0,1006.8,1006.8,1005.78,1006.1,1927.0
2025-05-02 12:45:00,1005.89,1005.89,1004.6,1005.13,4308.0,1005.89,1005.89,1004.6,1005.13,4308.0
2025-05-02 12:50:00,1005.53,1006.14,1004.89,1006.06,3580.0,1005.53,1006.14,1004.89,1006.06,3580.0
2025-05-02 12:55:00,1006.46,1007.12,1006.11,1006.56,2794.0,1006.46,1007.12,1006.11,1006.56,2794.0
2025-05-02 13:00:00,1007.27,1009.2,1007.26,1008.8,3719.0,1007.27,1009.2,1007.26,1008.8,3719.0
2025-05-02 13:05:00,1009.25,1009.9,1008.28,1009.9,2893.0,1009.25,1009.9,1008.28,1009.9,2893.0
2025-05-02 13:10:00,1009.93,1009.98,1008.47,1009.09,2421.0,1009.93,1009.98,1008.47,1009.09,2421.0
2025-05-02 13:15:00,1009.63,1009.63,1008.57,1008.57,1018.0,1009.63,1009.63,1008.57,1008.57,1018.0
2025-05-02 13:20:00,1009.06,1009.73,1008.7,1008.7,2335.0,1009.06,1009.73,1008.7,1008.7,2335.0
2025-05-02 13:25:00,1007.85,1008.25,1007.0,1007.69,2609.0,1007.85,1008.25,1007.0,1007.69,2609.0
2025-05-02 13:30:00,1006.75,1006.75,1006.0,1006.51,2055.0,1006.75,1006.75,1006.0,1006.51,2055.0
2025-05-02 13:35:00,1006.57,1007.05,1006.19,1006.72,3833.0,1006.57,1007.05,1006.19,1006.72,3833.0
2025-05-02 13:40:00,1006.57,1007.07,1006.48,1007.07,647.0,1006.57,1007.07,1006.48,1007.07,647.0
2025-05-02 13:45:00,1007.55,1007.63,1006.11,1006.53,2498.0,1007.55,1007.63,1006.11,1006.53,2498.0
2025-05-02 13:50:00,1006.57,1007.23,1006.52,1007.05,1762.0,1006.57,1007.23,1006.52,1007.05,1762.0
2025-05-02 13:55:00,1006.12,1007.52,1006.12,1007.25,8091.0,1006.12,1007.52,1006.12,1007.25,8091.0
2025-05-02 14:00:00,1007.0,1008.74,1007.0,1008.73,2710.0,1007.0,1008.74,1007.0,1008.73,2710.0
2025-05-02 14:05:00,1009.02,1009.31,1008.61,1009.05,1457.0,1009.02,1009.31,1008.61,1009.05,1457.0
2025-05-02 14:10:00,1009.37,1009.71,1009.06,1009.44,1257.0,1009.37,1009.71,1009.06,1009.44,1257.0
2025-05-02 14:15:00,1009.53,1010.52,1009.06,1010.51,3014.0,1009.53,1010.52,1009.06,1010.51,3014.0
2025-05-02 14:20:00,1010.35,1010.52,1009.98,1010.01,7471.0,1010.35,1010.52,1009.98,1010.01,7471.0
2025-05-02 14:25:00,1010.04,1010.29,1009.75,1009.75,4016.0,1010.04,1010.29,1009.75,1009.75,4016.0
2025-05-02 14:30:00,1009.99,1010.0,1009.63,1010.0,1322.0,1009.99,1010.0,1009.63,1010.0,1322.0
2025-05-02 14:35:00,1009.92,1011.28,1009.91,1010.65,1572.0,1009.92,1011.28,1009.91,1010.65,1572.0
2025-05-02 14:40:00,1010.56,1010.85,1010.21,1010.85,5880.0,1010.56,1010.85,1010.21,1010.85,5880.0
2025-05-02 14:45:00,1010.49,1010.82,1008.5,1009.03,4156.0,1010.49,1010.82,1008.5,1009.03,4156.0
2025-05-02 14:50:00,1009.03,1009.65,1009.01,1009.65,1284.0,1009.03,1009.65,1009.01,1009.65,1284.0
2025-05-02 14:55:00,1009.63,1010.88,1009.63,1010.34,1747.0,1009.63,1010.88,1009.63,1010.34,1747.0
2025-05-02 15:00:00,1010.89,1010.9,1009.69,1010.04,3818.0,1010.89,1010.9,1009.69,1010.04,3818.0
2025-05-02 15:05:00,1010.36,1010.81,1010.36,1010.62,667.0,1010.36,1010.81,1010.36,1010.62,667.0
2025-05-02 15:10:00,1010.25,1010.35,1009.6,1010.35,3230.0,1010.25,1010.35,1009.6,1010.35,3230.0
2025-05-02 15:15:00,1010.42,1011.3,1010.11,1011.3,5462.0,1010.42,1011.3,1010.11,1011.3,5462.0
2025-05-02 15:20:00,1010.85,1012.32,1010.85,1011.84,18702.0,1010.85,1012.32,1010.85,1011.84,18702.0
2025-05-02 15:25:00,1012.09,1012.45,1011.68,1011.68,2652.0,1012.09,1012.45,1011.68,1011.68,2652.0
2025-05-02 15:30:00,1011.83,1012.51,1011.45,1012.1,4282.0,1011.83,1012.51,1011.45,1012.1,4282.0
2025-05-02 15:35:00,1011.31,1011.95,1011.26,1011.48,3449.0,1011.31,1011.95,1011.26,1011.48,3449.0
2025-05-02 15:40:00,1011.94,1012.0,1010.45,1010.98,6357.0,1011.94,1012.0,1010.45,1010.98,6357.0
2025-05-02 15:45:00,1010.45,1010.45,1008.69,1008.69,6087.0,1010.45,1010.45,1008.69,1008.69,6087.0
2025-05-02 15:50:00,1009.08,1013.0,1008.92,1011.83,20467.0,1009.08,1013.0,1008.92,1011.83,20467.0
2025-05-02 15:55:00,1011.4,1011.4,1007.45,1007.72,44757.0,1011.4,1011.4,1007.45,1007.72,44757.0
2025-05-05 09:30:00,1007.5,1011.35,1002.96,1004.08,36721.0,1007.5,1011.35,1002.96,1004.08,36721.0
2025-05-05 09:35:00,1003.5,1005.94,1003.05,1005.24,4558.0,1003.5,1005.94,1003.05,1005.24,4558.0
2025-05-05 09:40:00,1004.3,1005.99,1004.02,1004.92,4097.0,1004.3,1005.99,1004.02,1004.92,4097.0
2025-05-05 09:45:00,1004.56,1005.11,1002.5,1005.11,4133.0,1004.56,1005.11,1002.5,1005.11,4133.0
2025-05-05 09:50:00,1004.37,1005.45,1003.21,1003.93,2255.0,1004.37,1005.45,1003.21,1003.93,2255.0
2025-05-05 09:55:00,1004.59,1008.64,1004.11,1008.28,4400.0,1004.59,1008.64,1004.11,1008.28,4400.0
2025-05-05 10:00:00,1008.86,1009.51,1006.66,1006.66,17960.0,1008.86,1009.51,1006.66,1006.66,17960.0
2025-05-05 10:05:00,1005.6,1008.57,1005.59,1008.57,1902.0,1005.6,1008.57,1005.59,1008.57,1902.0
2025-05-05 10:10:00,1008.58,1009.99,1006.97,1007.12,4472.0,1008.58,1009.99,1006.97,1007.12,4472.0
2025-05-05 10:15:00,1007.11,1008.11,1006.22,1007.43,8978.0,1007.11,1008.11,1006.22,1007.43,8978.0
2025-05-05 10:20:00,1007.43,1008.11,1006.43,1007.09,1890.0,1007.43,1008.11,1006.43,1007.09,1890.0
2025-05-05 10:25:00,1007.5,1008.73,1006.96,1007.16,5569.0,1007.5,1008.73,1006.96,1007.16,5569.0
2025-05-05 10:30:00,1007.8,1007.8,1006.4,1006.51,3868.0,1007.8,1007.8,1006.4,1006.51,3868.0
2025-05-05 10:35:00,1006.5,1010.57,1006.21,1010.48,12590.0,1006.5,1010.57,1006.21,1010.48,12590.0
2025-05-05 10:40:00,1010.32,1012.0,1010.24,1010.89,3381.0,1010.32,1012.0,1010.24,1010.89,3381.0
2025-05-05 10:45:00,1010.77,1011.83,1009.9,1011.64,6786.0,1010.77,1011.83,1009.9,1011.64,6786.0
2025-05-05 10:50:00,1011.74,1014.33,1011.37,1013.81,8926.0,1011.74,1014.33,1011.37,1013.81,8926.0
2025-05-05 10:55:00,1014.33,1014.34,1012.64,1013.0,5839.0,1014.33,1014.34,1012.64,1013.0,5839.0
2025-05-05 11:00:00,1013.16,1013.71,1012.95,1013.57,2489.0,1013.16,1013.71,1012.95,1013.57,2489.0
2025-05-05 11:05:00,1013.17,1013.17,1011.43,1011.43,3359.0,1013.17,1013.17,1011.43,1011.43,3359.0
2025-05-05 11:10:00,1011.43,1012.42,1011.43,1011.92,634.0,1011.43,1012.42,1011.43,1011.92,634.0
2025-05-05 11:15:00,1012.22,1013.06,1011.93,1013.06,2546.0,1012.22,1013.06,1011.93,1013.06,2546.0
2025-05-05 11:20:00,1013.4,1013.88,1012.63,1012.72,3409.0,1013.4,1013.88,1012.63,1012.72,3409.0
2025-05-05 11:25:00,1011.44,1011.44,1010.96,1011.26,1274.0,1011.44,1011.44,1010.96,1011.26,1274.0
2025-05-05 11:30:00,1011.6,1011.6,1010.14,1010.95,4077.0,1011.6,1011.6,1010.14,1010.95,4077.0
2025-05-05 11:35:00,1011.44,1011.44,1010.63,1011.38,1832.0,1011.44,1011.44,1010.63,1011.38,1832.0
2025-05-05 11:40:00,1011.3,1012.48,1011.1,1012.14,9269.0,1011.3,1012.48,1011.1,1012.14,9269.0
2025-05-05 11:45:00,1012.99,1013.44,1012.47,1012.47,1566.0,1012.99,1013.44,1012.47,1012.47,1566.0
2025-05-05 11:50:00,1013.03,1014.25,1013.03,1014.16,4166.0,1013.03,1014.25,1013.03,1014.16,4166.0
2025-05-05 11:55:00,1013.85,1013.85,1013.09,1013.67,1200.0,1013.85,1013.85,1013.09,1013.67,1200.0
2025-05-05 12:00:00,1013.22,1013.87,1012.52,1013.87,1550.0,1013.22,1013.87,1012.52,1013.87,1550.0
2025-05-05 12:05:00,1013.26,1014.29,1013.26,1013.53,5287.0,1013.26,1014.29,1013.26,1013.53,5287.0
2025-05-05 12:10:00,1013.9,1015.41,1013.9,1014.46,6902.0,1013.9,1015.41,1013.9,1014.46,6902.0
2025-05-05 12:15:00,1014.59,1015.09,1013.96,1014.28,4396.0,1014.59,1015.09,1013.96,1014.28,4396.0
2025-05-05 12:20:00,1014.07,1015.18,1013.4,1015.18,4218.0,1014.07,1015.18,1013.4,1015.18,4218.0
2025-05-05 12:25:00,1015.18,1015.68,1014.15,1015.14,3073.0,1015.18,1015.68,1014.15,1015.14,3073.0
2025-05-05 12:30:00,1015.24,1015.24,1014.08,1014.55,1147.0,1015.24,1015.24,1014.08,1014.55,1147.0
2025-05-05 12:35:00,1014.39,1015.33,1013.74,1015.33,6876.0,1014.39,1015.33,1013.74,1015.33,6876.0
2025-05-05 12:40:00,1014.85,1015.81,1014.23,1014.24,1900.0,1014.85,1015.81,1014.23,1014.24,1900.0
2025-05-05 12:45:00,1014.19,1015.33,1013.61,1015.1,1858.0,1014.19,1015.33,1013.61,1015.1,1858.0
2025-05-05 12:50:00,1015.2,1015.4,1014.18,1014.88,4024.0,1015.2,1015.4,1014.18,1014.88,4024.0
2025-05-05 12:55:00,1014.95,1014.95,1013.79,1013.92,1981.0,1014.95,1014.95,1013.79,1013.92,1981.0
2025-05-05 13:00:00,1013.46,1013.76,1012.53,1013.26,4269.0,1013.46,1013.76,1012.53,1013.26,4269.0
2025-05-05 13:05:00,1013.62,1013.99,1012.9,1013.87,4190.0,1013.62,1013.99,1012.9,1013.87,4190.0
2025-05-05 13:10:00,1013.87,1014.16,1012.7,1013.34,4428.0,1013.87,1014.16,1012.7,1013.34,4428.0
2025-05-05 13:15:00,1013.14,1013.64,1012.7,1013.5,6465.0,1013.14,1013.64,1012.7,1013.5,6465.0
2025-05-05 13:20:00,1013.53,1013.61,1012.57,1012.6,1920.0,1013.53,1013.61,1012.57,1012.6,1920.0
2025-05-05 13:25:00,1013.1,1014.22,1012.92,1014.22,3835.0,1013.1,1014.22,1012.92,1014.22,3835.0
2025-05-05 13:30:00,1014.25,1015.64,1014.25,1014.74,3843.0,1014.25,1015.64,1014.25,1014.74,3843.0
2025-05-05 13:35:00,1014.85,1015.98,1014.8,1015.2,9356.0,1014.85,1015.98,1014.8,1015.2,9356.0
2025-05-05 13:40:00,1015.16,1015.19,1014.22,1014.22,2806.0,1015.16,1015.19,1014.22,1014.22,2806.0
2025-05-05 13:45:00,1014.98,1016.36,1014.98,1015.62,6002.0,1014.98,1016.36,1014.98,1015.62,6002.0
2025-05-05 13:50:00,1015.68,1015.68,1014.81,1015.06,1350.0,1015.68,1015.68,1014.81,1015.06,1350.0
2025-05-05 13:55:00,1014.89,1015.24,1014.54,1014.9,1026.0,1014.89,1015.24,1014.54,1014.9,1026.0
2025-05-05 14:00:00,1014.94,1015.97,1014.94,1015.36,800.0,1014.94,1015.97,1014.94,1015.36,800.0
2025-05-05 14:05:00,1015.66,1016.42,1015.65,1016.19,2236.0,1015.66,1016.42,1015.65,1016.19,2236.0
2025-05-05 14:10:00,1015.61,1015.74,1015.24,1015.5,2279.0,1015.61,1015.74,1015.24,1015.5,2279.0
2025-05-05 14:15:00,1015.5,1015.51,1015.0,1015.39,3169.0,1015.5,1015.51,1015.0,1015.39,3169.0
2025-05-05 14:20:00,1015.39,1015.95,1015.38,1015.95,1901.0,1015.39,1015.95,1015.38,1015.95,1901.0
2025-05-05 14:25:00,1015.98,1016.61,1015.49,1015.49,2574.0,1015.98,1016.61,1015.49,1015.49,2574.0
2025-05-05 14:30:00,1015.15,1016.01,1015.15,1016.0,1846.0,1015.15,1016.01,1015.15,1016.0,1846.0
2025-05-05 14:35:00,1016.24,1016.38,1015.8,1016.11,2875.0,1016.24,1016.38,1015.8,1016.11,2875.0
2025-05-05 14:40:00,1016.13,1016.45,1015.44,1016.27,5209.0,1016.13,1016.45,1015.44,1016.27,5209.0
2025-05-05 14:45:00,1016.38,1016.74,1016.18,1016.38,1785.0,1016.38,1016.74,1016.18,1016.38,1785.0
2025-05-05 14:50:00,1016.78,1017.78,1016.47,1017.78,3753.0,1016.78,1017.78,1016.47,1017.78,3753.0
2025-05-05 14:55:00,1017.52,1017.52,1016.67,1016.97,2476.0,1017.52,1017.52,1016.67,1016.97,2476.0
2025-05-05 15:00:00,1016.53,1016.78,1016.19,1016.78,2520.0,1016.53,1016.78,1016.19,1016.78,2520.0
2025-05-05 15:05:00,1016.67,1017.06,1016.1,1016.4,4395.0,1016.67,1017.06,1016.1,1016.4,4395.0
2025-05-05 15:10:00,1016.55,1016.71,1015.87,1015.92,3284.0,1016.55,1016.71,1015.87,1015.92,3284.0
2025-05-05 15:15:00,1015.85,1016.55,1015.85,1016.08,4169.0,1015.85,1016.55,1015.85,1016.08,4169.0
2025-05-05 15:20:00,1015.93,1015.98,1014.83,1014.83,4546.0,1015.93,1015.98,1014.83,1014.83,4546.0
2025-05-05 15:25:00,1014.74,1015.67,1014.36,1015.0,1343.0,1014.74,1015.67,1014.36,1015.0,1343.0
2025-05-05 15:30:00,1015.25,1016.2,1015.15,1015.73,2429.0,1015.25,1016.2,1015.15,1015.73,2429.0
2025-05-05 15:35:00,1016.08,1016.87,1016.08,1016.72,3293.0,1016.08,1016.87,1016.08,1016.72,3293.0
2025-05-05 15:40:00,1016.9,1016.97,1014.88,1015.95,3879.0,1016.9,1016.97,1014.88,1015.95,3879.0
2025-05-05 15:45:00,1015.53,1016.04,1014.86,1015.7,2973.0,1015.53,1016.04,1014.86,1015.7,2973.0
2025-05-05 15:50:00,1015.96,1016.93,1013.88,1014.27,19635.0,1015.96,1016.93,1013.88,1014.27,19635.0
2025-05-05 15:55:00,1015.02,1015.78,1014.51,1014.69,33455.0,1015.02,1015.78,1014.51,1014.69,33455.0
2025-05-06 09:30:00,1008.45,1011.77,1005.0,1007.72,30217.0,1008.45,1011.77,1005.0,1007.72,30217.0
2025-05-06 09:35:00,1006.48,1009.19,1005.71,1008.01,4627.0,1006.48,1009.19,1005.71,1008.01,4627.0
2025-05-06 09:40:00,1006.85,1008.05,1005.96,1008.05,2150.0,1006.85,1008.05,1005.96,1008.05,2150.0
2025-05-06 09:45:00,1007.63,1008.88,1007.5,1008.36,4002.0,1007.63,1008.88,1007.5,1008.36,4002.0
2025-05-06 09:50:00,1007.45,1008.17,1006.34,1006.94,4673.0,1007.45,1008.17,1006.34,1006.94,4673.0
2025-05-06 09:55:00,1006.92,1007.47,1004.77,1004.77,12195.0,1006.92,1007.47,1004.77,1004.77,12195.0
2025-05-06 10:00:00,1004.52,1008.14,1003.51,1008.14,6508.0,1004.52,1008.14,1003.51,1008.14,6508.0
2025-05-06 10:05:00,1007.71,1010.21,1007.44,1009.8,5020.0,1007.71,1010.21,1007.44,1009.8,5020.0
2025-05-06 10:10:00,1009.88,1011.29,1008.82,1010.3,10268.0,1009.88,1011.29,1008.82,1010.3,10268.0
2025-05-06 10:15:00,1010.32,1011.0,1009.34,1010.8,3725.0,1010.32,1011.0,1009.34,1010.8,3725.0
2025-05-06 10:20:00,1011.1,1012.45,1010.86,1011.12,10596.0,1011.1,1012.45,1010.86,1011.12,10596.0
2025-05-06 10:25:00,1011.75,1011.96,1011.16,1011.59,2792.0,1011.75,1011.96,1011.16,1011.59,2792.0
2025-05-06 10:30:00,1012.33,1013.31,1011.86,1013.31,3398.0,1012.33,1013.31,1011.86,1013.31,3398.0
2025-05-06 10:35:00,1013.14,1016.0,1012.82,1015.56,11035.0,1013.14,1016.0,1012.82,1015.56,11035.0
2025-05-06 10:40:00,1015.2,1015.41,1014.02,1015.39,14150.0,1015.2,1015.41,1014.02,1015.39,14150.0
2025-05-06 10:45:00,1015.8,1016.23,1014.7,1014.7,5430.0,1015.8,1016.23,1014.7,1014.7,5430.0
2025-05-06 10:50:00,1014.2,1014.2,1013.0,1014.01,2158.0,1014.2,1014.2,1013.0,1014.01,2158.0
2025-05-06 10:55:00,1013.64,1014.9,1013.63,1014.38,1094.0,1013.64,1014.9,1013.63,1014.38,1094.0
2025-05-06 11:00:00,1014.45,1015.2,1013.44,1013.44,3812.0,1014.45,1015.2,1013.44,1013.44,3812.0
2025-05-06 11:05:00,1013.61,1013.88,1011.8,1011.8,5605.0,1013.61,1013.88,1011.8,1011.8,5605.0
2025-05-06 11:10:00,1011.67,1013.0,1011.67,1013.0,2435.0,1011.67,1013.0,1011.67,1013.0,2435.0
2025-05-06 11:15:00,1013.21,1013.92,1012.84,1013.42,2200.0,1013.21,1013.92,1012.84,1013.42,2200.0
2025-05-06 11:20:00,1013.09,1014.0,1013.08,1013.53,1599.0,1013.09,1014.0,1013.08,1013.53,1599.0
2025-05-06 11:25:00,1013.5,1013.5,1012.77,1012.77,658.0,1013.5,1013.5,1012.77,1012.77,658.0
2025-05-06 11:30:00,1013.13,1013.39,1012.7,1013.39,2119.0,1013.13,1013.39,1012.7,1013.39,2119.0
2025-05-06 11:35:00,1013.38,1013.38,1012.51,1013.36,1101.0,1013.38,1013.38,1012.51,1013.36,1101.0
2025-05-06 11:40:00,1012.67,1012.67,1010.03,1010.44,3320.0,1012.67,1012.67,1010.03,1010.44,3320.0
2025-05-06 11:45:00,1010.48,1010.95,1010.48,1010.69,1328.0,1010.48,1010.95,1010.48,1010.69,1328.0
2025-05-06 11:50:00,1010.83,1011.02,1009.23,1009.91,2376.0,1010.83,1011.02,1009.23,1009.91,2376.0
2025-05-06 11:55:00,1009.94,1011.17,1009.41,1010.6,2677.0,1009.94,1011.17,1009.41,1010.6,2677.0
2025-05-06 12:00:00,1010.01,1010.7,1009.87,1010.43,2243.0,1010.01,1010.7,1009.87,1010.43,2243.0
2025-05-06 12:05:00,1010.22,1010.32,1008.88,1009.23,9087.0,1010.22,1010.32,1008.88,1009.23,9087.0
2025-05-06 12:10:00,1009.23,1014.0,1009.22,1013.97,9502.0,1009.23,1014.0,1009.22,1013.97,9502.0
2025-05-06 12:15:00,1013.86,1013.95,1012.81,1013.87,3131.0,1013.86,1013.95,1012.81,1013.87,3131.0
2025-05-06 12:20:00,1013.46,1013.46,1010.94,1011.1,2416.0,1013.46,1013.46,1010.94,1011.1,2416.0
2025-05-06 12:25:00,1012.0,1012.0,1009.97,1009.97,1214.0,1012.0,1012.0,1009.97,1009.97,1214.0
2025-05-06 12:30:00,1010.32,1011.29,1010.28,1011.29,2473.0,1010.32,1011.29,1010.28,1011.29,2473.0
2025-05-06 12:35:00,1011.0,1011.44,1010.96,1011.04,1300.0,1011.0,1011.44,1010.96,1011.04,1300.0
2025-05-06 12:40:00,1011.49,1011.49,1010.0,1010.0,3311.0,1011.49,1011.49,1010.0,1010.0,3311.0
2025-05-06 12:45:00,1010.0,1010.2,1009.93,1009.93,1753.0,1010.0,1010.2,1009.93,1009.93,1753.0
2025-05-06 12:50:00,1009.93,1009.93,1009.04,1009.19,818.0,1009.93,1009.93,1009.04,1009.19,818.0
2025-05-06 12:55:00,1010.08,1010.32,1009.42,1009.75,1251.0,1010.08,1010.32,1009.42,1009.75,1251.0
2025-05-06 13:00:00,1010.12,1011.46,1010.12,1011.08,3332.0,1010.12,1011.46,1010.12,1011.08,3332.0
2025-05-06 13:05:00,1010.7,1012.18,1010.63,1012.18,3077.0,1010.7,1012.18,1010.63,1012.18,3077.0
2025-05-06 13:10:00,1012.35,1012.51,1011.72,1011.86,2198.0,1012.35,1012.51,1011.72,1011.86,2198.0
2025-05-06 13:15:00,1012.5,1013.0,1012.5,1012.98,817.0,1012.5,1013.0,1012.5,1012.98,817.0
2025-05-06 13:20:00,1012.79,1012.96,1011.02,1011.06,1940.0,1012.79,1012.96,1011.02,1011.06,1940.0
2025-05-06 13:25:00,1011.48,1012.34,1011.48,1011.71,2101.0,1011.48,1012.34,1011.48,1011.71,2101.0
2025-05-06 13:30:00,1012.14,1012.34,1011.75,1011.75,880.0,1012.14,1012.34,1011.75,1011.75,880.0
2025-05-06 13:35:00,1012.34,1012.69,1011.71,1011.71,3626.0,1012.34,1012.69,1011.71,1011.71,3626.0
2025-05-06 13:40:00,1010.3,1011.04,1010.1,1010.1,3147.0,1010.3,1011.04,1010.1,1010.1,3147.0
2025-05-06 13:45:00,1010.33,1010.33,1009.43,1010.24,2540.0,1010.33,1010.33,1009.43,1010.24,2540.0
2025-05-06 13:50:00,1009.88,1010.12,1009.11,1009.11,3499.0,1009.88,1010.12,1009.11,1009.11,3499.0
2025-05-06 13:55:00,1009.0,1009.02,1008.45,1008.61,2497.0,1009.0,1009.02,1008.45,1008.61,2497.0
2025-05-06 14:00:00,1009.21,1010.42,1009.21,1010.16,1916.0,1009.21,1010.42,1009.21,1010.16,1916.0
2025-05-06 14:05:00,1009.84,1011.47,1009.56,1011.46,4106.0,1009.84,1011.47,1009.56,1011.46,4106.0
2025-05-06 14:10:00,1010.75,1010.75,1009.75,1010.08,1924.0,1010.75,1010.75,1009.75,1010.08,1924.0
2025-05-06 14:15:00,1011.49,1012.0,1011.31,1012.0,900.0,1011.49,1012.0,1011.31,1012.0,900.0
2025-05-06 14:20:00,1012.12,1012.44,1011.59,1011.87,1502.0,1012.12,1012.44,1011.59,1011.87,1502.0
2025-05-06 14:25:00,1012.44,1013.5,1012.44,1013.5,4097.0,1012.44,1013.5,1012.44,1013.5,4097.0
2025-05-06 14:30:00,1013.5,1013.9,1013.26,1013.65,1286.0,1013.5,1013.9,1013.26,1013.65,1286.0
2025-05-06 14:35:00,1013.23,1013.89,1013.23,1013.62,5474.0,1013.23,1013.89,1013.23,1013.62,5474.0
2025-05-06 14:40:00,1013.79,1014.35,1013.0,1013.0,4961.0,1013.79,1014.35,1013.0,1013.0,4961.0
2025-05-06 14:45:00,1013.38,1013.6,1013.38,1013.51,400.0,1013.38,1013.6,1013.38,1013.51,400.0
2025-05-06 14:50:00,1013.51,1013.51,1012.1,1012.78,2222.0,1013.51,1013.51,1012.1,1012.78,2222.0
2025-05-06 14:55:00,1013.22,1013.54,1012.63,1013.27,788.0,1013.22,1013.54,1012.63,1013.27,788.0
2025-05-06 15:00:00,1013.18,1013.26,1012.52,1012.64,2300.0,1013.18,1013.26,1012.52,1012.64,2300.0
2025-05-06 15:05:00,1012.64,1012.85,1011.69,1011.69,2945.0,1012.64,1012.85,1011.69,1011.69,2945.0
2025-05-06 15:10:00,1012.01,1012.12,1011.0,1012.12,2367.0,1012.01,1012.12,1011.0,1012.12,2367.0
2025-05-06 15:15:00,1012.12,1012.19,1011.0,1011.0,2488.0,1012.12,1012.19,1011.0,1011.0,2488.0
2025-05-06 15:20:00,1010.8,1011.58,1010.8,1011.25,2001.0,1010.8,1011.58,1010.8,1011.25,2001.0
2025-05-06 15:25:00,1011.25,1011.49,1010.98,1010.98,1060.0,1011.25,1011.49,1010.98,1010.98,1060.0
2025-05-06 15:30:00,1011.72,1011.83,1011.35,1011.78,1400.0,1011.72,1011.83,1011.35,1011.78,1400.0
2025-05-06 15:35:00,1011.85,1012.14,1010.0,1010.0,3076.0,1011.85,1012.14,1010.0,1010.0,3076.0
2025-05-06 15:40:00,1010.36,1011.53,1010.36,1011.48,1999.0,1010.36,1011.53,1010.36,1011.48,1999.0
2025-05-06 15:45:00,1011.5,1011.58,1010.55,1010.7,1992.0,1011.5,1011.58,1010.55,1010.7,1992.0
2025-05-06 15:50:00,1010.56,1011.55,1009.55,1010.47,4349.0,1010.56,1011.55,1009.55,1010.47,4349.0
2025-05-06 15:55:00,1010.87,1012.1,1010.17,1010.17,39351.0,1010.87,1012.1,1010.17,1010.17,39351.0
2025-05-07 09:30:00,1011.18,1013.57,1008.02,1009.17,33821.0,1011.18,1013.57,1008.02,1009.17,33821.0
2025-05-07 09:35:00,1009.17,1009.77,1006.5,1006.58,10198.0,1009.17,1009.77,1006.5,1006.58,10198.0
2025-05-07 09:40:00,1006.3,1009.42,1006.3,1008.35,5518.0,1006.3,1009.42,1006.3,1008.35,5518.0
2025-05-07 09:45:00,1008.91,1009.36,1006.94,1007.27,7905.0,1008.91,1009.36,1006.94,1007.27,7905.0
2025-05-07 09:50:00,1006.93,1010.25,1006.5,1010.25,5410.0,1006.93,1010.25,1006.5,1010.25,5410.0
2025-05-07 09:55:00,1011.0,1012.49,1010.85,1011.41,4652.0,1011.0,1012.49,1010.85,1011.41,4652.0
2025-05-07 10:00:00,1010.95,1012.92,1010.95,1012.14,1750.0,1010.95,1012.92,1010.95,1012.14,1750.0
2025-05-07 10:05:00,1012.56,1013.33,1010.85,1013.33,4270.0,1012.56,1013.33,1010.85,1013.33,4270.0
2025-05-07 10:10:00,1013.52,1014.1,1012.36,1012.81,5442.0,1013.52,1014.1,1012.36,1012.81,5442.0
2025-05-07 10:15:00,1013.09,1013.09,1011.68,1012.88,4012.0,1013.09,1013.09,1011.68,1012.88,4012.0
2025-05-07 10:20:00,1013.0,1013.25,1011.83,1012.99,9585.0,1013.0,1013.25,1011.83,1012.99,9585.0
2025-05-07 10:25:00,1012.99,1012.99,1011.31,1011.69,4196.0,1012.99,1012.99,1011.31,1011.69,4196.0
2025-05-07 10:30:00,1011.89,1012.37,1010.86,1010.87,3102.0,1011.89,1012.37,1010.86,1010.87,3102.0
2025-05-07 10:35:00,1010.7,1011.35,1010.4,1010.41,2900.0,1010.7,1011.35,1010.4,1010.41,2900.0
2025-05-07 10:40:00,1010.42,1011.68,1010.42,1011.6,3050.0,1010.42,1011.68,1010.42,1011.6,3050.0
2025-05-07 10:45:00,1011.38,1012.28,1010.02,1010.03,2022.0,1011.38,1012.28,1010.02,1010.03,2022.0
2025-05-07 10:50:00,1010.02,1010.13,1008.39,1008.39,1700.0,1010.02,1010.13,1008.39,1008.39,1700.0
2025-05-07 10:55:00,1008.87,1009.77,1008.2,1009.5,3397.0,1008.87,1009.77,1008.2,1009.5,3397.0
2025-05-07 11:00:00,1009.54,1009.63,1008.62,1009.49,2626.0,1009.54,1009.63,1008.62,1009.49,2626.0
2025-05-07 11:05:00,1009.59,1010.18,1009.17,1010.0,3342.0,1009.59,1010.18,1009.17,1010.0,3342.0
2025-05-07 11:10:00,1009.48,1010.37,1008.86,1009.14,7352.0,1009.48,1010.37,1008.86,1009.14,7352.0
2025-05-07 11:15:00,1009.23,1009.52,1008.7,1008.99,1838.0,1009.23,1009.52,1008.7,1008.99,1838.0
2025-05-07 11:20:00,1009.31,1009.59,1007.42,1007.42,10023.0,1009.31,1009.59,1007.42,1007.42,10023.0
2025-05-07 11:25:00,1007.36,1007.75,1006.55,1006.55,7110.0,1007.36,1007.75,1006.55,1006.55,7110.0
2025-05-07 11:30:00,1006.5,1007.65,1006.35,1007.49,6198.0,1006.5,1007.65,1006.35,1007.49,6198.0
2025-05-07 11:35:00,1007.49,1007.58,1007.01,1007.46,4705.0,1007.49,1007.58,1007.01,1007.46,4705.0
2025-05-07 11:40:00,1007.47,1009.0,1007.46,1008.13,9046.0,1007.47,1009.0,1007.46,1008.13,9046.0
2025-05-07 11:45:00,1008.12,1008.15,1005.51,1005.67,2998.0,1008.12,1008.15,1005.51,1005.67,2998.0
2025-05-07 11:50:00,1005.13,1006.83,1004.94,1006.83,4300.0,1005.13,1006.83,1004.94,1006.83,4300.0
2025-05-07 11:55:00,1006.93,1007.62,1006.44,1006.97,3541.0,1006.93,1007.62,1006.44,1006.97,3541.0
2025-05-07 12:00:00,1008.0,1008.35,1007.39,1007.93,5600.0,1008.0,1008.35,1007.39,1007.93,5600.0
2025-05-07 12:05:00,1007.93,1008.49,1007.71,1008.19,2924.0,1007.93,1008.49,1007.71,1008.19,2924.0
2025-05-07 12:10:00,1009.06,1009.06,1008.31,1008.31,2914.0,1009.06,1009.06,1008.31,1008.31,2914.0
2025-05-07 12:15:00,1008.33,1009.18,1008.11,1009.18,5551.0,1008.33,1009.18,1008.11,1009.18,5551.0
2025-05-07 12:20:00,1008.64,1008.64,1007.51,1007.51,600.0,1008.64,1008.64,1007.51,1007.51,600.0
2025-05-07 12:25:00,1008.36,1008.68,1007.51,1008.06,3707.0,1008.36,1008.68,1007.51,1008.06,3707.0
2025-05-07 12:30:00,1008.43,1009.41,1007.66,1009.28,3524.0,1008.43,1009.41,1007.66,1009.28,3524.0
2025-05-07 12:35:00,1009.26,1009.48,1008.45,1009.46,2955.0,1009.26,1009.48,1008.45,1009.46,2955.0
2025-05-07 12:40:00,1009.35,1009.99,1009.35,1009.72,600.0,1009.35,1009.99,1009.35,1009.72,600.0
2025-05-07 12:45:00,1009.25,1009.9,1009.25,1009.62,1449.0,1009.25,1009.9,1009.25,1009.62,1449.0
2025-05-07 12:50:00,1009.37,1010.5,1009.37,1010.5,1900.0,1009.37,1010.5,1009.37,1010.5,1900.0
2025-05-07 12:55:00,1010.5,1011.5,1010.15,1011.4,2683.0,1010.5,1011.5,1010.15,1011.4,2683.0
2025-05-07 13:00:00,1010.97,1011.66,1010.76,1010.76,2914.0,1010.97,1011.66,1010.76,1010.76,2914.0
2025-05-07 13:05:00,1011.12,1011.12,1010.57,1010.75,1600.0,1011.12,1011.12,1010.57,1010.75,1600.0
2025-05-07 13:10:00,1010.6,1011.3,1010.49,1010.78,1200.0,1010.6,1011.3,1010.49,1010.78,1200.0
2025-05-07 13:15:00,1011.0,1011.0,1009.62,1009.62,1100.0,1011.0,1011.0,1009.62,1009.62,1100.0
2025-05-07 13:20:00,1009.37,1010.0,1009.1,1010.0,1532.0,1009.37,1010.0,1009.1,1010.0,1532.0
2025-05-07 13:25:00,1010.22,1010.38,1010.21,1010.37,1000.0,1010.22,1010.38,1010.21,1010.37,1000.0
2025-05-07 13:30:00,1010.48,1010.55,1009.47,1009.85,2400.0,1010.48,1010.55,1009.47,1009.85,2400.0
2025-05-07 13:35:00,1009.83,1009.98,1008.71,1009.98,3226.0,1009.83,1009.98,1008.71,1009.98,3226.0
2025-05-07 13:40:00,1009.92,1010.24,1009.84,1009.84,1402.0,1009.92,1010.24,1009.84,1009.84,1402.0
2025-05-07 13:45:00,1009.8,1010.04,1009.71,1009.75,1300.0,1009.8,1010.04,1009.71,1009.75,1300.0
2025-05-07 13:50:00,1009.5,1009.62,1006.83,1006.92,5426.0,1009.5,1009.62,1006.83,1006.92,5426.0
2025-05-07 13:55:00,1006.92,1007.45,1006.17,1006.54,1011.0,1006.92,1007.45,1006.17,1006.54,1011.0
2025-05-07 14:00:00,1006.0,1007.48,1005.96,1006.88,2758.0,1006.0,1007.48,1005.96,1006.88,2758.0
2025-05-07 14:05:00,1006.4,1006.65,1001.47,1002.36,5815.0,1006.4,1006.65,1001.47,1002.36,5815.0
2025-05-07 14:10:00,1002.03,1003.45,1001.98,1003.41,6299.0,1002.03,1003.45,1001.98,1003.41,6299.0
2025-05-07 14:15:00,1002.93,1003.98,1002.22,1003.37,3557.0,1002.93,1003.98,1002.22,1003.37,3557.0
2025-05-07 14:20:00,1004.1,1005.58,1003.91,1004.36,2600.0,1004.1,1005.58,1003.91,1004.36,2600.0
2025-05-07 14:25:00,1004.08,1006.19,1004.0,1005.53,3310.0,1004.08,1006.19,1004.0,1005.53,3310.0
2025-05-07 14:30:00,1005.17,1008.19,1004.78,1008.18,3950.0,1005.17,1008.19,1004.78,1008.18,3950.0
2025-05-07 14:35:00,1007.95,1010.35,1007.95,1009.72,6737.0,1007.95,1010.35,1007.95,1009.72,6737.0
2025-05-07 14:40:00,1010.12,1010.15,1008.62,1008.9,4773.0,1010.12,1010.15,1008.62,1008.9,4773.0
2025-05-07 14:45:00,1009.14,1009.4,1005.34,1006.2,6811.0,1009.14,1009.4,1005.34,1006.2,6811.0
2025-05-07 14:50:00,1006.17,1006.86,1005.48,1006.36,5866.0,1006.17,1006.86,1005.48,1006.36,5866.0
2025-05-07 14:55:00,1006.36,1011.38,1006.35,1010.14,13917.0,1006.36,1011.38,1006.35,1010.14,13917.0
2025-05-07 15:00:00,1009.52,1010.22,1009.14,1009.86,5282.0,1009.52,1010.22,1009.14,1009.86,5282.0
2025-05-07 15:05:00,1009.28,1010.0,1008.4,1009.85,3844.0,1009.28,1010.0,1008.4,1009.85,3844.0
2025-05-07 15:10:00,1009.46,1009.76,1006.86,1009.08,13027.0,1009.46,1009.76,1006.86,1009.08,13027.0
2025-05-07 15:15:00,1009.49,1009.58,1007.2,1009.58,11891.0,1009.49,1009.58,1007.2,1009.58,11891.0
2025-05-07 15:20:00,1009.6,1009.6,1008.31,1008.31,1300.0,1009.6,1009.6,1008.31,1008.31,1300.0
2025-05-07 15:25:00,1007.81,1008.1,1005.1,1005.1,6944.0,1007.81,1008.1,1005.1,1005.1,6944.0
2025-05-07 15:30:00,1005.52,1006.88,1005.31,1005.65,3331.0,1005.52,1006.88,1005.31,1005.65,3331.0
2025-05-07 15:35:00,1005.79,1007.97,1005.46,1006.47,3972.0,1005.79,1007.97,1005.46,1006.47,3972.0
2025-05-07 15:40:00,1007.09,1013.2,1006.5,1010.74,16675.0,1007.09,1013.2,1006.5,1010.74,16675.0
2025-05-07 15:45:00,1010.92,1011.69,1007.43,1007.94,4550.0,1010.92,1011.69,1007.43,1007.94,4550.0
2025-05-07 15:50:00,1007.15,1007.56,1005.38,1005.85,12016.0,1007.15,1007.56,1005.38,1005.85,12016.0
2025-05-07 15:55:00,1006.49,1008.3,1005.84,1007.97,23543.0,1006.49,1008.3,1005.84,1007.97,23543.0
2025-05-08 09:30:00,1013.5,1016.47,1010.08,1015.6,36416.0,1013.5,1016.47,1010.08,1015.6,36416.0
2025-05-08 09:35:00,1014.82,1017.0,1013.06,1013.57,11232.0,1014.82,1017.0,1013.06,1013.57,11232.0
2025-05-08 09:40:00,1014.0,1016.52,1014.0,1014.26,7250.0,1014.0,1016.52,1014.0,1014.26,7250.0
2025-05-08 09:45:00,1013.87,1015.3,1013.42,1014.06,7215.0,1013.87,1015.3,1013.42,1014.06,7215.0
2025-05-08 09:50:00,1014.04,1015.64,1012.01,1012.99,7724.0,1014.04,1015.64,1012.01,1012.99,7724.0
2025-05-08 09:55:00,1013.02,1013.34,1009.53,1009.53,5129.0,1013.02,1013.34,1009.53,1009.53,5129.0
2025-05-08 10:00:00,1009.62,1012.48,1008.71,1009.32,13145.0,1009.62,1012.48,1008.71,1009.32,13145.0
2025-05-08 10:05:00,1009.83,1009.83,1005.03,1005.7,10145.0,1009.83,1009.83,1005.03,1005.7,10145.0
2025-05-08 10:10:00,1005.85,1006.73,1004.62,1005.3,9086.0,1005.85,1006.73,1004.62,1005.3,9086.0
2025-05-08 10:15:00,1005.0,1005.07,1001.6,1002.82,8130.0,1005.0,1005.07,1001.6,1002.82,8130.0
2025-05-08 10:20:00,1002.94,1003.47,999.59,1000.0,11401.0,1002.94,1003.47,999.59,1000.0,11401.0
2025-05-08 10:25:00,999.63,1002.39,999.52,1001.73,15203.0,999.63,1002.39,999.52,1001.73,15203.0
2025-05-08 10:30:00,1002.38,1003.55,1001.27,1002.82,7870.0,1002.38,1003.55,1001.27,1002.82,7870.0
2025-05-08 10:35:00,1002.17,1002.17,998.65,998.65,11706.0,1002.17,1002.17,998.65,998.65,11706.0
2025-05-08 10:40:00,998.69,1000.0,997.0,997.59,10684.0,998.69,1000.0,997.0,997.59,10684.0
2025-05-08 10:45:00,998.25,998.61,994.07,994.93,9359.0,998.25,998.61,994.07,994.93,9359.0
2025-05-08 10:50:00,994.95,996.38,992.47,992.99,10597.0,994.95,996.38,992.47,992.99,10597.0
2025-05-08 10:55:00,992.17,994.27,991.52,993.32,7582.0,992.17,994.27,991.52,993.32,7582.0
2025-05-08 11:00:00,993.74,994.2,992.0,992.0,5376.0,993.74,994.2,992.0,992.0,5376.0
2025-05-08 11:05:00,991.4,995.14,991.4,995.14,7764.0,991.4,995.14,991.4,995.14,7764.0
2025-05-08 11:10:00,994.3,996.33,994.08,996.33,4310.0,994.3,996.33,994.08,996.33,4310.0
2025-05-08 11:15:00,996.01,998.34,996.0,998.33,3372.0,996.01,998.34,996.0,998.33,3372.0
2025-05-08 11:20:00,999.0,1000.77,998.54,1000.14,9365.0,999.0,1000.77,998.54,1000.14,9365.0
2025-05-08 11:25:00,999.61,1002.0,999.6,1000.96,7328.0,999.61,1002.0,999.6,1000.96,7328.0
2025-05-08 11:30:00,1000.46,1003.0,1000.46,1003.0,6353.0,1000.46,1003.0,1000.46,1003.0,6353.0
2025-05-08 11:35:00,1003.41,1003.89,1002.36,1003.89,10314.0,1003.41,1003.89,1002.36,1003.89,10314.0
2025-05-08 11:40:00,1003.35,1007.89,1003.35,1007.39,9478.0,1003.35,1007.89,1003.35,1007.39,9478.0
2025-05-08 11:45:00,1007.92,1008.84,1007.3,1007.93,5545.0,1007.92,1008.84,1007.3,1007.93,5545.0
2025-05-08 11:50:00,1008.05,1008.36,1006.48,1007.55,4157.0,1008.05,1008.36,1006.48,1007.55,4157.0
2025-05-08 11:55:00,1007.31,1007.49,1005.85,1006.66,8008.0,1007.31,1007.49,1005.85,1006.66,8008.0
2025-05-08 12:00:00,1006.94,1009.02,1006.93,1009.0,10715.0,1006.94,1009.02,1006.93,1009.0,10715.0
2025-05-08 12:05:00,1009.2,1009.45,1008.7,1009.29,3155.0,1009.2,1009.45,1008.7,1009.29,3155.0
2025-05-08 12:10:00,1009.28,1009.28,1008.44,1008.74,2032.0,1009.28,1009.28,1008.44,1008.74,2032.0
2025-05-08 12:15:00,1008.5,1009.0,1008.3,1008.34,2402.0,1008.5,1009.0,1008.3,1008.34,2402.0
2025-05-08 12:20:00,1008.02,1008.78,1007.91,1008.32,2359.0,1008.02,1008.78,1007.91,1008.32,2359.0
2025-05-08 12:25:00,1007.93,1008.18,1007.12,1007.14,3856.0,1007.93,1008.18,1007.12,1007.14,3856.0
2025-05-08 12:30:00,1007.5,1008.0,1006.92,1006.92,5359.0,1007.5,1008.0,1006.92,1006.92,5359.0
2025-05-08 12:35:00,1007.09,1008.1,1007.08,1007.66,890.0,1007.09,1008.1,1007.08,1007.66,890.0
2025-05-08 12:40:00,1007.42,1007.98,1007.21,1007.26,2480.0,1007.42,1007.98,1007.21,1007.26,2480.0
2025-05-08 12:45:00,1006.56,1007.95,1006.56,1007.43,4105.0,1006.56,1007.95,1006.56,1007.43,4105.0
2025-05-08 12:50:00,1007.39,1007.45,1006.19,1007.21,5577.0,1007.39,1007.45,1006.19,1007.21,5577.0
2025-05-08 12:55:00,1007.21,1007.64,1006.94,1007.03,1740.0,1007.21,1007.64,1006.94,1007.03,1740.0
2025-05-08 13:00:00,1006.48,1006.95,1005.46,1005.46,4286.0,1006.48,1006.95,1005.46,1005.46,4286.0
2025-05-08 13:05:00,1005.4,1007.5,1005.39,1007.5,4074.0,1005.4,1007.5,1005.39,1007.5,4074.0
2025-05-08 13:10:00,1006.49,1007.36,1006.49,1006.55,2778.0,1006.49,1007.36,1006.49,1006.55,2778.0
2025-05-08 13:15:00,1006.32,1006.69,1006.11,1006.57,2091.0,1006.32,1006.69,1006.11,1006.57,2091.0
2025-05-08 13:20:00,1006.6,1007.51,1005.39,1007.42,5517.0,1006.6,1007.51,1005.39,1007.42,5517.0
2025-05-08 13:25:00,1007.42,1007.55,1006.53,1007.0,2871.0,1007.42,1007.55,1006.53,1007.0,2871.0
2025-05-08 13:30:00,1007.02,1007.51,1005.89,1005.89,2617.0,1007.02,1007.51,1005.89,1005.89,2617.0
2025-05-08 13:35:00,1005.44,1006.39,1005.38,1005.54,1265.0,1005.44,1006.39,1005.38,1005.54,1265.0
2025-05-08 13:40:00,1005.81,1005.89,1005.3,1005.69,1300.0,1005.81,1005.89,1005.3,1005.69,1300.0
2025-05-08 13:45:00,1005.69,1005.69,1005.09,1005.45,1796.0,1005.69,1005.69,1005.09,1005.45,1796.0
2025-05-08 13:50:00,1005.64,1005.89,1004.75,1004.75,4743.0,1005.64,1005.89,1004.75,1004.75,4743.0
2025-05-08 13:55:00,1005.31,1005.38,1003.04,1003.56,1614.0,1005.31,1005.38,1003.04,1003.56,1614.0
2025-05-08 14:00:00,1003.0,1003.57,1003.0,1003.22,4022.0,1003.0,1003.57,1003.0,1003.22,4022.0
2025-05-08 14:05:00,1003.22,1005.45,1002.75,1005.45,5183.0,1003.22,1005.45,1002.75,1005.45,5183.0
2025-05-08 14:10:00,1005.63,1007.2,1005.32,1006.67,6713.0,1005.63,1007.2,1005.32,1006.67,6713.0
2025-05-08 14:15:00,1007.0,1008.16,1006.29,1006.29,4175.0,1007.0,1008.16,1006.29,1006.29,4175.0
2025-05-08 14:20:00,1006.07,1007.0,1005.72,1005.77,2421.0,1006.07,1007.0,1005.72,1005.77,2421.0
2025-05-08 14:25:00,1006.22,1006.22,1005.55,1005.88,2517.0,1006.22,1006.22,1005.55,1005.88,2517.0
2025-05-08 14:30:00,1006.26,1007.88,1005.65,1007.65,6298.0,1006.26,1007.88,1005.65,1007.65,6298.0
2025-05-08 14:35:00,1007.47,1007.62,1006.85,1007.28,3681.0,1007.47,1007.62,1006.85,1007.28,3681.0
2025-05-08 14:40:00,1007.11,1008.13,1007.1,1008.13,5601.0,1007.11,1008.13,1007.1,1008.13,5601.0
2025-05-08 14:45:00,1008.5,1008.5,1007.08,1007.54,8506.0,1008.5,1008.5,1007.08,1007.54,8506.0
2025-05-08 14:50:00,1007.49,1008.34,1007.11,1008.12,5566.0,1007.49,1008.34,1007.11,1008.12,5566.0
2025-05-08 14:55:00,1007.59,1008.22,1006.92,1007.98,6482.0,1007.59,1008.22,1006.92,1007.98,6482.0
2025-05-08 15:00:00,1008.37,1008.37,1006.36,1006.73,3455.0,1008.37,1008.37,1006.36,1006.73,3455.0
2025-05-08 15:05:00,1007.34,1007.36,1006.37,1006.37,7878.0,1007.34,1007.36,1006.37,1006.37,7878.0
2025-05-08 15:10:00,1006.56,1007.37,1006.53,1007.06,2499.0,1006.56,1007.37,1006.53,1007.06,2499.0
2025-05-08 15:15:00,1007.07,1007.45,1007.02,1007.35,2197.0,1007.07,1007.45,1007.02,1007.35,2197.0
2025-05-08 15:20:00,1008.04,1011.0,1008.04,1010.78,7232.0,1008.04,1011.0,1008.04,1010.78,7232.0
2025-05-08 15:25:00,1010.8,1011.43,1010.06,1011.37,15561.0,1010.8,1011.43,1010.06,1011.37,15561.0
2025-05-08 15:30:00,1010.85,1011.59,1010.57,1010.96,12044.0,1010.85,1011.59,1010.57,1010.96,12044.0
2025-05-08 15:35:00,1010.59,1011.56,1010.35,1010.87,15814.0,1010.59,1011.56,1010.35,1010.87,15814.0
2025-05-08 15:40:00,1010.78,1011.61,1010.63,1011.61,4945.0,1010.78,1011.61,1010.63,1011.61,4945.0
2025-05-08 15:45:00,1011.02,1011.31,1008.8,1010.58,12587.0,1011.02,1011.31,1008.8,1010.58,12587.0
2025-05-08 15:50:00,1009.58,1010.15,1007.1,1008.81,15574.0,1009.58,1010.15,1007.1,1008.81,15574.0
2025-05-08 15:55:00,1008.22,1008.96,1007.0,1007.25,26095.0,1008.22,1008.96,1007.0,1007.25,26095.0
2025-05-09 09:30:00,1005.85,1005.85,999.29,1000.17,29334.0,1005.85,1005.85,999.29,1000.17,29334.0
2025-05-09 09:35:00,999.52,1002.49,998.5,1001.27,10025.0,999.52,1002.49,998.5,1001.27,10025.0
2025-05-09 09:40:00,1001.22,1002.21,1000.51,1001.25,8188.0,1001.22,1002.21,1000.51,1001.25,8188.0
2025-05-09 09:45:00,1001.35,1002.0,1000.44,1001.52,1829.0,1001.35,1002.0,1000.44,1001.52,1829.0
2025-05-09 09:50:00,1001.6,1002.72,1001.04,1002.2,2446.0,1001.6,1002.72,1001.04,1002.2,2446.0
2025-05-09 09:55:00,1002.2,1005.02,1002.01,1004.83,3287.0,1002.2,1005.02,1002.01,1004.83,3287.0
2025-05-09 10:00:00,1004.95,1004.95,1003.08,1003.93,3982.0,1004.95,1004.95,1003.08,1003.93,3982.0
2025-05-09 10:05:00,1004.5,1006.59,1004.0,1006.29,5800.0,1004.5,1006.59,1004.0,1006.29,5800.0
2025-05-09 10:10:00,1006.38,1006.5,1004.78,1005.97,3715.0,1006.38,1006.5,1004.78,1005.97,3715.0
2025-05-09 10:15:00,1006.06,1006.48,1002.76,1002.93,6000.0,1006.06,1006.48,1002.76,1002.93,6000.0
2025-05-09 10:20:00,1002.66,1003.42,1002.35,1002.35,3257.0,1002.66,1003.42,1002.35,1002.35,3257.0
2025-05-09 10:25:00,1002.8,1002.89,1001.49,1001.49,4679.0,1002.8,1002.89,1001.49,1001.49,4679.0
2025-05-09 10:30:00,1002.32,1003.0,1001.0,1001.0,6593.0,1002.32,1003.0,1001.0,1001.0,6593.0
2025-05-09 10:35:00,1000.53,1001.28,998.22,998.58,19568.0,1000.53,1001.28,998.22,998.58,19568.0
2025-05-09 10:40:00,998.05,1000.51,998.05,1000.2,7631.0,998.05,1000.51,998.05,1000.2,7631.0
2025-05-09 10:45:00,1000.66,1001.65,1000.22,1001.65,4997.0,1000.66,1001.65,1000.22,1001.65,4997.0
2025-05-09 10:50:00,1001.58,1002.47,1000.93,1001.07,3020.0,1001.58,1002.47,1000.93,1001.07,3020.0
2025-05-09 10:55:00,1001.73,1002.99,1001.72,1002.84,1326.0,1001.73,1002.99,1001.72,1002.84,1326.0
2025-05-09 11:00:00,1001.31,1004.65,1001.31,1004.64,3354.0,1001.31,1004.65,1001.31,1004.64,3354.0
2025-05-09 11:05:00,1003.9,1004.29,1003.68,1003.78,2219.0,1003.9,1004.29,1003.68,1003.78,2219.0
2025-05-09 11:10:00,1003.25,1003.65,1002.09,1003.65,2251.0,1003.25,1003.65,1002.09,1003.65,2251.0
2025-05-09 11:15:00,1004.02,1004.02,1002.65,1002.67,3694.0,1004.02,1004.02,1002.65,1002.67,3694.0
2025-05-09 11:20:00,1002.67,1002.98,1002.26,1002.97,3207.0,1002.67,1002.98,1002.26,1002.97,3207.0
2025-05-09 11:25:00,1002.96,1004.03,1002.53,1004.03,2496.0,1002.96,1004.03,1002.53,1004.03,2496.0
2025-05-09 11:30:00,1004.07,1004.65,1003.09,1004.53,3878.0,1004.07,1004.65,1003.09,1004.53,3878.0
2025-05-09 11:35:00,1004.36,1005.35,1004.35,1004.6,1124.0,1004.36,1005.35,1004.35,1004.6,1124.0
2025-05-09 11:40:00,1004.6,1004.6,1004.36,1004.44,600.0,1004.6,1004.6,1004.36,1004.44,600.0
2025-05-09 11:45:00,1004.97,1006.17,1004.97,1005.66,2659.0,1004.97,1006.17,1004.97,1005.66,2659.0
2025-05-09 11:50:00,1005.64,1006.6,1005.47,1006.53,2242.0,1005.64,1006.6,1005.47,1006.53,2242.0
2025-05-09 11:55:00,1006.67,1007.61,1005.99,1006.93,2882.0,1006.67,1007.61,1005.99,1006.93,2882.0
2025-05-09 12:00:00,1007.01,1007.01,1003.68,1003.68,2894.0,1007.01,1007.01,1003.68,1003.68,2894.0
2025-05-09 12:05:00,1003.92,1004.68,1003.24,1004.12,2306.0,1003.92,1004.68,1003.24,1004.12,2306.0
2025-05-09 12:10:00,1004.08,1004.08,1003.37,1003.72,800.0,1004.08,1004.08,1003.37,1003.72,800.0
2025-05-09 12:15:00,1004.6,1005.56,1004.6,1005.12,3047.0,1004.6,1005.56,1004.6,1005.12,3047.0
2025-05-09 12:20:00,1005.01,1005.01,1003.86,1003.88,1000.0,1005.01,1005.01,1003.86,1003.88,1000.0
2025-05-09 12:25:00,1003.9,1003.9,1003.03,1003.66,1640.0,1003.9,1003.9,1003.03,1003.66,1640.0
2025-05-09 12:30:00,1002.62,1003.24,1002.62,1002.97,1891.0,1002.62,1003.24,1002.62,1002.97,1891.0
2025-05-09 12:35:00,1002.7,1004.55,1002.7,1004.37,2054.0,1002.7,1004.55,1002.7,1004.37,2054.0
2025-05-09 12:40:00,1004.71,1004.71,1003.85,1003.96,2709.0,1004.71,1004.71,1003.85,1003.96,2709.0
2025-05-09 12:45:00,1003.44,1003.53,1002.75,1003.05,1646.0,1003.44,1003.53,1002.75,1003.05,1646.0
2025-05-09 12:50:00,1002.95,1003.47,1002.04,1002.89,3538.0,1002.95,1003.47,1002.04,1002.89,3538.0
2025-05-09 12:55:00,1002.64,1003.0,1002.59,1002.89,1049.0,1002.64,1003.0,1002.59,1002.89,1049.0
2025-05-09 13:00:00,1003.5,1003.5,1002.44,1002.44,530.0,1003.5,1003.5,1002.44,1002.44,530.0
2025-05-09 13:05:00,1002.28,1002.76,1002.04,1002.75,3938.0,1002.28,1002.76,1002.04,1002.75,3938.0
2025-05-09 13:10:00,1002.75,1004.26,1002.17,1002.17,7501.0,1002.75,1004.26,1002.17,1002.17,7501.0
2025-05-09 13:15:00,1003.47,1003.9,1003.29,1003.67,2503.0,1003.47,1003.9,1003.29,1003.67,2503.0
2025-05-09 13:20:00,1003.81,1005.16,1002.83,1005.16,8899.0,1003.81,1005.16,1002.83,1005.16,8899.0
2025-05-09 13:25:00,1004.41,1004.41,1003.94,1004.11,558.0,1004.41,1004.41,1003.94,1004.11,558.0
2025-05-09 13:30:00,1003.47,1004.34,1003.47,1004.34,1007.0,1003.47,1004.34,1003.47,1004.34,1007.0
2025-05-09 13:35:00,1004.21,1005.04,1004.21,1004.29,1248.0,1004.21,1005.04,1004.21,1004.29,1248.0
2025-05-09 13:40:00,1005.03,1006.46,1005.0,1005.96,1213.0,1005.03,1006.46,1005.0,1005.96,1213.0
2025-05-09 13:45:00,1005.78,1006.73,1005.5,1005.61,2816.0,1005.78,1006.73,1005.5,1005.61,2816.0
2025-05-09 13:50:00,1005.61,1006.15,1004.96,1006.15,1037.0,1005.61,1006.15,1004.96,1006.15,1037.0
2025-05-09 13:55:00,1005.84,1007.16,1005.84,1007.16,3691.0,1005.84,1007.16,1005.84,1007.16,3691.0
2025-05-09 14:00:00,1006.86,1007.32,1006.33,1006.33,1400.0,1006.86,1007.32,1006.33,1006.33,1400.0
2025-05-09 14:05:00,1006.56,1007.04,1006.42,1006.58,1200.0,1006.56,1007.04,1006.42,1006.58,1200.0
2025-05-09 14:10:00,1006.92,1007.42,1006.37,1007.42,1609.0,1006.92,1007.42,1006.37,1007.42,1609.0
2025-05-09 14:15:00,1007.5,1008.0,1006.59,1006.59,2070.0,1007.5,1008.0,1006.59,1006.59,2070.0
2025-05-09 14:20:00,1007.26,1007.26,1007.13,1007.14,300.0,1007.26,1007.26,1007.13,1007.14,300.0
2025-05-09 14:25:00,1007.19,1007.35,1006.76,1007.35,1480.0,1007.19,1007.35,1006.76,1007.35,1480.0
2025-05-09 14:30:00,1006.77,1008.28,1006.71,1007.55,1909.0,1006.77,1008.28,1006.71,1007.55,1909.0
2025-05-09 14:35:00,1007.58,1007.58,1007.0,1007.0,729.0,1007.58,1007.58,1007.0,1007.0,729.0
2025-05-09 14:40:00,1007.42,1007.63,1007.1,1007.1,740.0,1007.42,1007.63,1007.1,1007.1,740.0
2025-05-09 14:45:00,1006.91,1007.95,1006.91,1007.93,2407.0,1006.91,1007.95,1006.91,1007.93,2407.0
2025-05-09 14:50:00,1008.0,1008.59,1008.0,1008.59,4100.0,1008.0,1008.59,1008.0,1008.59,4100.0
2025-05-09 14:55:00,1008.22,1008.84,1008.22,1008.46,3043.0,1008.22,1008.84,1008.22,1008.46,3043.0
2025-05-09 15:00:00,1008.35,1009.28,1008.35,1009.04,3909.0,1008.35,1009.28,1008.35,1009.04,3909.0
2025-05-09 15:05:00,1009.29,1010.1,1008.81,1009.97,2910.0,1009.29,1010.1,1008.81,1009.97,2910.0
2025-05-09 15:10:00,1010.08,1010.71,1009.14,1009.15,7601.0,1010.08,1010.71,1009.14,1009.15,7601.0
2025-05-09 15:15:00,1009.15,1009.87,1008.82,1009.87,3702.0,1009.15,1009.87,1008.82,1009.87,3702.0
2025-05-09 15:20:00,1009.58,1009.71,1008.84,1009.71,2879.0,1009.58,1009.71,1008.84,1009.71,2879.0
2025-05-09 15:25:00,1009.77,1009.84,1008.94,1009.06,3824.0,1009.77,1009.84,1008.94,1009.06,3824.0
2025-05-09 15:30:00,1008.88,1009.7,1008.08,1009.25,5377.0,1008.88,1009.7,1008.08,1009.25,5377.0
2025-05-09 15:35:00,1009.09,1009.81,1008.59,1009.0,5864.0,1009.09,1009.81,1008.59,1009.0,5864.0
2025-05-09 15:40:00,1009.0,1009.39,1008.5,1008.91,4808.0,1009.0,1009.39,1008.5,1008.91,4808.0
2025-05-09 15:45:00,1008.87,1008.87,1007.66,1008.29,5135.0,1008.87,1008.87,1007.66,1008.29,5135.0
2025-05-09 15:50:00,1008.52,1009.89,1008.1,1009.16,11353.0,1008.52,1009.89,1008.1,1009.16,11353.0
2025-05-09 15:55:00,1008.98,1009.24,1007.47,1008.09,32205.0,1008.98,1009.24,1007.47,1008.09,32205.0
2025-05-12 09:30:00,1009.79,1011.13,993.97,994.25,64536.0,1009.79,1011.13,993.97,994.25,64536.0
2025-05-12 09:35:00,995.46,1002.21,992.24,999.78,33951.0,995.46,1002.21,992.24,999.78,33951.0
2025-05-12 09:40:00,1000.18,1004.79,1000.18,1003.84,15304.0,1000.18,1004.79,1000.18,1003.84,15304.0
2025-05-12 09:45:00,1004.01,1010.29,1004.0,1010.29,17893.0,1004.01,1010.29,1004.0,1010.29,17893.0
2025-05-12 09:50:00,1010.15,1013.93,1009.58,1009.58,8799.0,1010.15,1013.93,1009.58,1009.58,8799.0
2025-05-12 09:55:00,1009.25,1010.45,1006.13,1006.13,7873.0,1009.25,1010.45,1006.13,1006.13,7873.0
2025-05-12 10:00:00,1007.07,1007.5,1000.88,1001.01,8538.0,1007.07,1007.5,1000.88,1001.01,8538.0
2025-05-12 10:05:00,1000.53,1003.02,999.0,1002.86,11892.0,1000.53,1003.02,999.0,1002.86,11892.0
2025-05-12 10:10:00,1002.77,1008.19,1002.77,1007.22,10383.0,1002.77,1008.19,1002.77,1007.22,10383.0
2025-05-12 10:15:00,1007.11,1008.33,1005.52,1005.53,6889.0,1007.11,1008.33,1005.52,1005.53,6889.0
2025-05-12 10:20:00,1004.9,1005.53,1002.95,1002.95,5596.0,1004.9,1005.53,1002.95,1002.95,5596.0
2025-05-12 10:25:00,1003.47,1003.81,1001.53,1003.22,9726.0,1003.47,1003.81,1001.53,1003.22,9726.0
2025-05-12 10:30:00,1003.72,1003.73,1001.46,1002.11,6634.0,1003.72,1003.73,1001.46,1002.11,6634.0
2025-05-12 10:35:00,1002.68,1004.4,1002.11,1002.58,5345.0,1002.68,1004.4,1002.11,1002.58,5345.0
2025-05-12 10:40:00,1002.64,1003.87,1001.38,1002.05,10394.0,1002.64,1003.87,1001.38,1002.05,10394.0
2025-05-12 10:45:00,1002.05,1003.65,1001.95,1003.1,2834.0,1002.05,1003.65,1001.95,1003.1,2834.0
2025-05-12 10:50:00,1003.94,1005.76,1003.3,1005.76,2592.0,1003.94,1005.76,1003.3,1005.76,2592.0
2025-05-12 10:55:00,1005.8,1007.0,1003.85,1003.85,6159.0,1005.8,1007.0,1003.85,1003.85,6159.0
2025-05-12 11:00:00,1003.86,1004.76,1003.86,1004.57,1988.0,1003.86,1004.76,1003.86,1004.57,1988.0
2025-05-12 11:05:00,1004.22,1005.47,1003.01,1003.77,4966.0,1004.22,1005.47,1003.01,1003.77,4966.0
2025-05-12 11:10:00,1003.88,1005.72,1003.78,1004.75,12238.0,1003.88,1005.72,1003.78,1004.75,12238.0
2025-05-12 11:15:00,1004.77,1005.05,1003.01,1004.33,1599.0,1004.77,1005.05,1003.01,1004.33,1599.0
2025-05-12 11:20:00,1004.86,1005.1,1002.62,1002.9,3025.0,1004.86,1005.1,1002.62,1002.9,3025.0
2025-05-12 11:25:00,1003.2,1005.79,1002.13,1005.55,1820.0,1003.2,1005.79,1002.13,1005.55,1820.0
2025-05-12 11:30:00,1005.29,1006.35,1004.61,1005.89,6938.0,1005.29,1006.35,1004.61,1005.89,6938.0
2025-05-12 11:35:00,1006.0,1006.74,1005.83,1006.09,2516.0,1006.0,1006.74,1005.83,1006.09,2516.0
2025-05-12 11:40:00,1006.27,1006.27,1004.33,1004.33,981.0,1006.27,1006.27,1004.33,1004.33,981.0
2025-05-12 11:45:00,1004.72,1005.2,1004.23,1004.63,2443.0,1004.72,1005.2,1004.23,1004.63,2443.0
2025-05-12 11:50:00,1005.19,1005.83,1004.09,1004.89,2116.0,1005.19,1005.83,1004.09,1004.89,2116.0
2025-05-12 11:55:00,1005.93,1007.02,1005.6,1005.68,2424.0,1005.93,1007.02,1005.6,1005.68,2424.0
2025-05-12 12:00:00,1006.51,1006.51,1005.55,1005.84,1772.0,1006.51,1006.51,1005.55,1005.84,1772.0
2025-05-12 12:05:00,1006.38,1007.01,1005.89,1006.1,2925.0,1006.38,1007.01,1005.89,1006.1,2925.0
2025-05-12 12:10:00,1006.1,1006.36,1004.51,1005.85,6970.0,1006.1,1006.36,1004.51,1005.85,6970.0
2025-05-12 12:15:00,1005.78,1007.2,1005.62,1006.29,2532.0,1005.78,1007.2,1005.62,1006.29,2532.0
2025-05-12 12:20:00,1006.67,1009.28,1006.63,1008.79,6222.0,1006.67,1009.28,1006.63,1008.79,6222.0
2025-05-12 12:25:00,1008.87,1009.06,1008.0,1008.06,12170.0,1008.87,1009.06,1008.0,1008.06,12170.0
2025-05-12 12:30:00,1008.42,1010.55,1008.42,1010.55,5980.0,1008.42,1010.55,1008.42,1010.55,5980.0
2025-05-12 12:35:00,1010.32,1010.55,1007.26,1008.65,2987.0,1010.32,1010.55,1007.26,1008.65,2987.0
2025-05-12 12:40:00,1008.95,1010.72,1008.17,1010.14,6861.0,1008.95,1010.72,1008.17,1010.14,6861.0
2025-05-12 12:45:00,1009.61,1011.69,1009.6,1011.22,4356.0,1009.61,1011.69,1009.6,1011.22,4356.0
2025-05-12 12:50:00,1011.2,1011.87,1010.55,1011.57,2622.0,1011.2,1011.87,1010.55,1011.57,2622.0
2025-05-12 12:55:00,1011.27,1012.0,1010.97,1011.69,2400.0,1011.27,1012.0,1010.97,1011.69,2400.0
2025-05-12 13:00:00,1012.22,1013.0,1012.21,1012.78,3775.0,1012.22,1013.0,1012.21,1012.78,3775.0
2025-05-12 13:05:00,1012.35,1014.0,1012.14,1013.8,3909.0,1012.35,1014.0,1012.14,1013.8,3909.0
2025-05-12 13:10:00,1013.72,1013.72,1012.26,1012.48,4656.0,1013.72,1013.72,1012.26,1012.48,4656.0
2025-05-12 13:15:00,1012.47,1012.5,1011.21,1011.61,3400.0,1012.47,1012.5,1011.21,1011.61,3400.0
2025-05-12 13:20:00,1011.59,1012.0,1011.3,1011.5,1697.0,1011.59,1012.0,1011.3,1011.5,1697.0
2025-05-12 13:25:00,1011.28,1011.61,1010.34,1010.34,3939.0,1011.28,1011.61,1010.34,1010.34,3939.0
2025-05-12 13:30:00,1010.92,1011.6,1010.34,1010.34,6625.0,1010.92,1011.6,1010.34,1010.34,6625.0
2025-05-12 13:35:00,1010.59,1011.06,1010.32,1010.48,1835.0,1010.59,1011.06,1010.32,1010.48,1835.0
2025-05-12 13:40:00,1010.41,1010.42,1009.14,1009.57,2089.0,1010.41,1010.42,1009.14,1009.57,2089.0
2025-05-12 13:45:00,1009.99,1010.38,1009.63,1009.63,2023.0,1009.99,1010.38,1009.63,1009.63,2023.0
2025-05-12 13:50:00,1009.53,1009.53,1009.05,1009.4,856.0,1009.53,1009.53,1009.05,1009.4,856.0
2025-05-12 13:55:00,1009.48,1010.46,1009.4,1010.3,4341.0,1009.48,1010.46,1009.4,1010.3,4341.0
2025-05-12 14:00:00,1010.49,1011.0,1010.0,1010.76,5435.0,1010.49,1011.0,1010.0,1010.76,5435.0
2025-05-12 14:05:00,1010.66,1013.38,1010.66,1012.85,6899.0,1010.66,1013.38,1010.66,1012.85,6899.0
2025-05-12 14:10:00,1012.83,1013.98,1012.73,1013.65,4515.0,1012.83,1013.98,1012.73,1013.65,4515.0
2025-05-12 14:15:00,1013.57,1014.0,1012.83,1013.19,4244.0,1013.57,1014.0,1012.83,1013.19,4244.0
2025-05-12 14:20:00,1012.96,1013.5,1012.67,1013.43,3346.0,1012.96,1013.5,1012.67,1013.43,3346.0
2025-05-12 14:25:00,1013.43,1013.52,1012.81,1013.05,1502.0,1013.43,1013.52,1012.81,1013.05,1502.0
2025-05-12 14:30:00,1013.32,1013.37,1012.56,1012.68,3572.0,1013.32,1013.37,1012.56,1012.68,3572.0
2025-05-12 14:35:00,1012.09,1012.86,1011.57,1012.86,4514.0,1012.09,1012.86,1011.57,1012.86,4514.0
2025-05-12 14:40:00,1012.86,1012.95,1012.15,1012.26,6559.0,1012.86,1012.95,1012.15,1012.26,6559.0
2025-05-12 14:45:00,1012.24,1012.72,1011.57,1011.57,4851.0,1012.24,1012.72,1011.57,1011.57,4851.0
2025-05-12 14:50:00,1011.57,1011.57,1010.78,1010.99,1816.0,1011.57,1011.57,1010.78,1010.99,1816.0
2025-05-12 14:55:00,1011.12,1011.97,1010.68,1011.08,4165.0,1011.12,1011.97,1010.68,1011.08,4165.0
2025-05-12 15:00:00,1011.04,1012.0,1011.03,1012.0,2855.0,1011.04,1012.0,1011.03,1012.0,2855.0
2025-05-12 15:05:00,1012.0,1012.5,1011.55,1012.0,2206.0,1012.0,1012.5,1011.55,1012.0,2206.0
2025-05-12 15:10:00,1012.44,1012.93,1012.13,1012.58,3473.0,1012.44,1012.93,1012.13,1012.58,3473.0
2025-05-12 15:15:00,1012.27,1013.03,1012.26,1012.79,4074.0,1012.27,1013.03,1012.26,1012.79,4074.0
2025-05-12 15:20:00,1013.08,1013.49,1012.7,1012.78,7012.0,1013.08,1013.49,1012.7,1012.78,7012.0
2025-05-12 15:25:00,1012.45,1013.29,1012.44,1012.5,2479.0,1012.45,1013.29,1012.44,1012.5,2479.0
2025-05-12 15:30:00,1012.22,1013.48,1012.22,1013.33,2726.0,1012.22,1013.48,1012.22,1013.33,2726.0
2025-05-12 15:35:00,1013.48,1013.57,1012.58,1012.58,3715.0,1013.48,1013.57,1012.58,1012.58,3715.0
2025-05-12 15:40:00,1012.53,1012.53,1010.62,1011.27,6353.0,1012.53,1012.53,1010.62,1011.27,6353.0
2025-05-12 15:45:00,1011.59,1012.25,1010.96,1012.01,6071.0,1011.59,1012.25,1010.96,1012.01,6071.0
2025-05-12 15:50:00,1012.47,1016.27,1012.47,1014.2,30618.0,1012.47,1016.27,1012.47,1014.2,30618.0
2025-05-12 15:55:00,1013.37,1016.91,1013.12,1016.18,48078.0,1013.37,1016.91,1013.12,1016.18,48078.0
2025-05-13 09:30:00,1013.72,1013.72,1009.8,1013.0,44101.0,1013.72,1013.72,1009.8,1013.0,44101.0
2025-05-13 09:35:00,1012.95,1019.0,1012.94,1018.87,13580.0,1012.95,1019.0,1012.94,1018.87,13580.0
2025-05-13 09:40:00,1018.1,1019.19,1015.77,1016.2,11673.0,1018.1,1019.19,1015.77,1016.2,11673.0
2025-05-13 09:45:00,1015.84,1017.06,1014.01,1016.58,14414.0,1015.84,1017.06,1014.01,1016.58,14414.0
2025-05-13 09:50:00,1016.38,1017.96,1016.0,1017.51,7462.0,1016.38,1017.96,1016.0,1017.51,7462.0
2025-05-13 09:55:00,1018.0,1021.54,1018.0,1020.87,22643.0,1018.0,1021.54,1018.0,1020.87,22643.0
2025-05-13 10:00:00,1020.54,1020.86,1017.5,1019.18,9011.0,1020.54,1020.86,1017.5,1019.18,9011.0
2025-05-13 10:05:00,1018.25,1020.2,1018.11,1020.2,8164.0,1018.25,1020.2,1018.11,1020.2,8164.0
2025-05-13 10:10:00,1020.16,1022.28,1019.98,1021.92,10623.0,1020.16,1022.28,1019.98,1021.92,10623.0
2025-05-13 10:15:00,1022.33,1023.83,1020.59,1020.59,14622.0,1022.33,1023.83,1020.59,1020.59,14622.0
2025-05-13 10:20:00,1020.59,1022.24,1020.38,1021.5,18465.0,1020.59,1022.24,1020.38,1021.5,18465.0
2025-05-13 10:25:00,1021.74,1021.74,1018.15,1018.16,9806.0,1021.74,1021.74,1018.15,1018.16,9806.0
2025-05-13 10:30:00,1018.15,1018.99,1017.67,1018.59,17525.0,1018.15,1018.99,1017.67,1018.59,17525.0
2025-05-13 10:35:00,1018.62,1018.77,1014.47,1015.87,13547.0,1018.62,1018.77,1014.47,1015.87,13547.0
2025-05-13 10:40:00,1015.89,1015.99,1013.18,1014.4,15128.0,1015.89,1015.99,1013.18,1014.4,15128.0
2025-05-13 10:45:00,1013.99,1016.0,1013.1,1013.26,9320.0,1013.99,1016.0,1013.1,1013.26,9320.0
2025-05-13 10:50:00,1013.87,1014.93,1012.35,1012.35,10255.0,1013.87,1014.93,1012.35,1012.35,10255.0
2025-05-13 10:55:00,1012.35,1013.15,1010.29,1010.7,9893.0,1012.35,1013.15,1010.29,1010.7,9893.0
2025-05-13 11:00:00,1010.7,1010.7,1008.7,1009.54,22966.0,1010.7,1010.7,1008.7,1009.54,22966.0
2025-05-13 11:05:00,1008.65,1012.7,1008.6,1012.48,12882.0,1008.65,1012.7,1008.6,1012.48,12882.0
2025-05-13 11:10:00,1012.6,1012.9,1011.35,1011.35,7135.0,1012.6,1012.9,1011.35,1011.35,7135.0
2025-05-13 11:15:00,1011.15,1012.16,1011.15,1012.06,3155.0,1011.15,1012.16,1011.15,1012.06,3155.0
2025-05-13 11:20:00,1011.95,1012.07,1011.0,1011.68,9763.0,1011.95,1012.07,1011.0,1011.68,9763.0
2025-05-13 11:25:00,1011.27,1012.48,1010.9,1011.15,13995.0,1011.27,1012.48,1010.9,1011.15,13995.0
2025-05-13 11:30:00,1010.91,1011.26,1007.61,1008.57,12405.0,1010.91,1011.26,1007.61,1008.57,12405.0
2025-05-13 11:35:00,1008.0,1009.44,1007.25,1007.64,23906.0,1008.0,1009.44,1007.25,1007.64,23906.0
2025-05-13 11:40:00,1007.7,1007.79,1003.02,1003.83,9723.0,1007.7,1007.79,1003.02,1003.83,9723.0
2025-05-13 11:45:00,1003.55,1004.64,1002.42,1003.67,22264.0,1003.55,1004.64,1002.42,1003.67,22264.0
2025-05-13 11:50:00,1003.97,1004.71,1002.78,1004.71,8142.0,1003.97,1004.71,1002.78,1004.71,8142.0
2025-05-13 11:55:00,1005.13,1006.2,1005.05,1005.78,5740.0,1005.13,1006.2,1005.05,1005.78,5740.0
2025-05-13 12:00:00,1005.95,1006.19,1004.08,1004.37,8975.0,1005.95,1006.19,1004.08,1004.37,8975.0
2025-05-13 12:05:00,1004.56,1004.58,1002.0,1002.62,22809.0,1004.56,1004.58,1002.0,1002.62,22809.0
2025-05-13 12:10:00,1002.31,1002.75,1001.04,1001.04,11688.0,1002.31,1002.75,1001.04,1001.04,11688.0
2025-05-13 12:15:00,1001.45,1001.46,998.52,999.27,22099.0,1001.45,1001.46,998.52,999.27,22099.0
2025-05-13 12:20:00,999.01,999.5,996.92,997.75,17915.0,999.01,999.5,996.92,997.75,17915.0
2025-05-13 12:25:00,997.74,998.4,994.5,994.5,25919.0,997.74,998.4,994.5,994.5,25919.0
2025-05-13 12:30:00,994.75,995.38,992.59,995.36,41480.0,994.75,995.38,992.59,995.36,41480.0
2025-05-13 12:35:00,995.06,996.25,994.94,995.75,24535.0,995.06,996.25,994.94,995.75,24535.0
2025-05-13 12:40:00,995.0,995.51,993.64,994.88,18795.0,995.0,995.51,993.64,994.88,18795.0
2025-05-13 12:45:00,995.4,995.91,994.32,994.93,12932.0,995.4,995.91,994.32,994.93,12932.0
2025-05-13 12:50:00,995.9,995.91,993.21,993.79,12031.0,995.9,995.91,993.21,993.79,12031.0
2025-05-13 12:55:00,993.78,994.01,992.71,992.73,16246.0,993.78,994.01,992.71,992.73,16246.0
2025-05-13 13:00:00,992.73,992.84,989.17,990.55,24851.0,992.73,992.84,989.17,990.55,24851.0
2025-05-13 13:05:00,990.36,990.36,988.01,989.85,19608.0,990.36,990.36,988.01,989.85,19608.0
2025-05-13 13:10:00,990.13,990.31,987.6,989.05,17720.0,990.13,990.31,987.6,989.05,17720.0
2025-05-13 13:15:00,989.26,993.04,989.26,992.11,20713.0,989.26,993.04,989.26,992.11,20713.0
2025-05-13 13:20:00,991.98,994.73,991.75,993.66,21626.0,991.98,994.73,991.75,993.66,21626.0
2025-05-13 13:25:00,993.73,995.84,993.1,994.06,12919.0,993.73,995.84,993.1,994.06,12919.0
2025-05-13 13:30:00,993.83,994.24,992.14,992.14,11824.0,993.83,994.24,992.14,992.14,11824.0
2025-05-13 13:35:00,992.09,992.98,991.82,992.54,8564.0,992.09,992.98,991.82,992.54,8564.0
2025-05-13 13:40:00,992.92,995.36,992.91,993.44,9772.0,992.92,995.36,992.91,993.44,9772.0
2025-05-13 13:45:00,993.85,994.45,993.44,993.91,2900.0,993.85,994.45,993.44,993.91,2900.0
2025-05-13 13:50:00,993.96,994.66,993.89,994.48,3852.0,993.96,994.66,993.89,994.48,3852.0
2025-05-13 13:55:00,994.48,995.46,993.32,994.37,9403.0,994.48,995.46,993.32,994.37,9403.0
2025-05-13 14:00:00,994.25,996.76,994.12,996.49,10413.0,994.25,996.76,994.12,996.49,10413.0
2025-05-13 14:05:00,996.69,997.4,995.56,996.41,10986.0,996.69,997.4,995.56,996.41,10986.0
2025-05-13 14:10:00,996.89,997.77,995.73,995.77,7940.0,996.89,997.77,995.73,995.77,7940.0
2025-05-13 14:15:00,995.98,997.11,995.55,996.99,5041.0,995.98,997.11,995.55,996.99,5041.0
2025-05-13 14:20:00,997.28,997.28,995.93,996.2,3374.0,997.28,997.28,995.93,996.2,3374.0
2025-05-13 14:25:00,996.41,996.98,995.9,996.25,3270.0,996.41,996.98,995.9,996.25,3270.0
2025-05-13 14:30:00,996.34,996.71,995.68,996.63,4362.0,996.34,996.71,995.68,996.63,4362.0
2025-05-13 14:35:00,996.63,997.05,996.1,996.1,6677.0,996.63,997.05,996.1,996.1,6677.0
2025-05-13 14:40:00,996.0,996.59,995.06,996.59,7477.0,996.0,996.59,995.06,996.59,7477.0
2025-05-13 14:45:00,997.0,998.0,997.0,997.49,7426.0,997.0,998.0,997.0,997.49,7426.0
2025-05-13 14:50:00,997.49,998.71,997.48,998.17,9276.0,997.49,998.71,997.48,998.17,9276.0
2025-05-13 14:55:00,998.31,999.7,997.48,999.35,7809.0,998.31,999.7,997.48,999.35,7809.0
2025-05-13 15:00:00,999.0,999.0,997.81,998.17,6869.0,999.0,999.0,997.81,998.17,6869.0
2025-05-13 15:05:00,998.0,998.58,997.08,997.48,14387.0,998.0,998.58,997.08,997.48,14387.0
2025-05-13 15:10:00,997.73,1000.23,997.73,999.59,7095.0,997.73,1000.23,997.73,999.59,7095.0
2025-05-13 15:15:00,1000.0,1000.17,998.15,998.55,3747.0,1000.0,1000.17,998.15,998.55,3747.0
2025-05-13 15:20:00,998.55,999.96,998.5,999.94,5804.0,998.55,999.96,998.5,999.94,5804.0
2025-05-13 15:25:00,999.55,1001.12,999.15,1001.12,6739.0,999.55,1001.12,999.15,1001.12,6739.0
2025-05-13 15:30:00,1001.12,1002.43,1001.12,1002.02,8143.0,1001.12,1002.43,1001.12,1002.02,8143.0
2025-05-13 15:35:00,1002.31,1002.5,1001.19,1001.89,4767.0,1002.31,1002.5,1001.19,1001.89,4767.0
2025-05-13 15:40:00,1001.81,1002.65,1001.24,1002.03,8081.0,1001.81,1002.65,1001.24,1002.03,8081.0
2025-05-13 15:45:00,1002.02,1002.54,1001.22,1001.22,8514.0,1002.02,1002.54,1001.22,1001.22,8514.0
2025-05-13 15:50:00,1001.85,1002.47,999.19,999.2,14114.0,1001.85,1002.47,999.19,999.2,14114.0
2025-05-13 15:55:00,999.01,1000.05,998.43,998.64,29941.0,999.01,1000.05,998.43,998.64,29941.0
2025-05-14 09:30:00,998.75,999.86,990.52,994.0,60805.0,998.75,999.86,990.52,994.0,60805.0
2025-05-14 09:35:00,993.67,995.36,991.96,992.41,16548.0,993.67,995.36,991.96,992.41,16548.0
2025-05-14 09:40:00,992.01,994.28,991.81,992.4,13054.0,992.01,994.28,991.81,992.4,13054.0
2025-05-14 09:45:00,992.58,994.54,992.47,993.74,17472.0,992.58,994.54,992.47,993.74,17472.0
2025-05-14 09:50:00,993.42,996.33,993.42,995.84,10811.0,993.42,996.33,993.42,995.84,10811.0
2025-05-14 09:55:00,995.85,999.3,995.46,998.31,7890.0,995.85,999.3,995.46,998.31,7890.0
2025-05-14 10:00:00,998.31,998.53,996.5,998.53,9571.0,998.31,998.53,996.5,998.53,9571.0
2025-05-14 10:05:00,998.25,998.62,996.78,996.9,5368.0,998.25,998.62,996.78,996.9,5368.0
2025-05-14 10:10:00,996.56,997.46,995.55,997.11,5857.0,996.56,997.46,995.55,997.11,5857.0
2025-05-14 10:15:00,997.11,997.26,996.31,996.53,3380.0,997.11,997.26,996.31,996.53,3380.0
2025-05-14 10:20:00,997.2,998.89,997.2,998.01,5137.0,997.2,998.89,997.2,998.01,5137.0
2025-05-14 10:25:00,998.39,999.4,998.39,998.54,3529.0,998.39,999.4,998.39,998.54,3529.0
2025-05-14 10:30:00,998.67,999.16,996.82,997.18,2869.0,998.67,999.16,996.82,997.18,2869.0
2025-05-14 10:35:00,997.37,998.26,996.76,998.09,4795.0,997.37,998.26,996.76,998.09,4795.0
2025-05-14 10:40:00,998.69,998.69,997.26,997.26,2426.0,998.69,998.69,997.26,997.26,2426.0
2025-05-14 10:45:00,997.54,997.6,996.7,996.7,2252.0,997.54,997.6,996.7,996.7,2252.0
2025-05-14 10:50:00,998.09,998.2,996.36,996.36,2923.0,998.09,998.2,996.36,996.36,2923.0
2025-05-14 10:55:00,996.55,997.2,995.79,996.29,2975.0,996.55,997.2,995.79,996.29,2975.0
2025-05-14 11:00:00,996.63,997.08,995.3,995.3,3226.0,996.63,997.08,995.3,995.3,3226.0
2025-05-14 11:05:00,995.0,995.92,994.5,995.47,6013.0,995.0,995.92,994.5,995.47,6013.0
2025-05-14 11:10:00,995.48,996.48,995.48,996.27,2425.0,995.48,996.48,995.48,996.27,2425.0
2025-05-14 11:15:00,996.34,997.42,996.22,996.48,3042.0,996.34,997.42,996.22,996.48,3042.0
2025-05-14 11:20:00,996.78,998.0,996.77,997.52,3100.0,996.78,998.0,996.77,997.52,3100.0
2025-05-14 11:25:00,998.04,998.04,997.08,997.32,5554.0,998.04,998.04,997.08,997.32,5554.0
2025-05-14 11:30:00,997.18,997.62,996.66,997.46,7981.0,997.18,997.62,996.66,997.46,7981.0
2025-05-14 11:35:00,997.21,997.71,997.09,997.37,9462.0,997.21,997.71,997.09,997.37,9462.0
2025-05-14 11:40:00,997.33,997.36,996.6,996.6,2116.0,997.33,997.36,996.6,996.6,2116.0
2025-05-14 11:45:00,996.9,996.9,995.11,995.47,3700.0,996.9,996.9,995.11,995.47,3700.0
2025-05-14 11:50:00,995.36,995.69,994.37,994.85,2367.0,995.36,995.69,994.37,994.85,2367.0
2025-05-14 11:55:00,994.64,994.69,994.04,994.04,2437.0,994.64,994.69,994.04,994.04,2437.0
2025-05-14 12:00:00,994.21,994.68,994.06,994.07,4539.0,994.21,994.68,994.06,994.07,4539.0
2025-05-14 12:05:00,994.01,994.47,992.42,992.78,5233.0,994.01,994.47,992.42,992.78,5233.0
2025-05-14 12:10:00,992.88,993.13,992.38,992.8,6522.0,992.88,993.13,992.38,992.8,6522.0
2025-05-14 12:15:00,992.57,993.43,992.56,993.04,1641.0,992.57,993.43,992.56,993.04,1641.0
2025-05-14 12:20:00,993.32,993.52,992.51,992.92,10580.0,993.32,993.52,992.51,992.92,10580.0
2025-05-14 12:25:00,993.02,993.32,993.0,993.15,2350.0,993.02,993.32,993.0,993.15,2350.0
2025-05-14 12:30:00,993.56,994.44,993.29,993.86,7248.0,993.56,994.44,993.29,993.86,7248.0
2025-05-14 12:35:00,993.9,993.94,992.7,993.0,3687.0,993.9,993.94,992.7,993.0,3687.0
2025-05-14 12:40:00,992.56,992.56,991.22,991.92,9246.0,992.56,992.56,991.22,991.92,9246.0
2025-05-14 12:45:00,991.8,992.07,991.26,991.5,4121.0,991.8,992.07,991.26,991.5,4121.0
2025-05-14 12:50:00,991.22,992.42,991.22,992.42,3752.0,991.22,992.42,991.22,992.42,3752.0
2025-05-14 12:55:00,992.02,992.97,992.0,992.97,3271.0,992.02,992.97,992.0,992.97,3271.0
2025-05-14 13:00:00,992.48,993.65,992.39,993.11,3497.0,992.48,993.65,992.39,993.11,3497.0
2025-05-14 13:05:00,992.98,994.0,992.98,993.8,2417.0,992.98,994.0,992.98,993.8,2417.0
2025-05-14 13:10:00,993.45,993.48,993.0,993.0,1944.0,993.45,993.48,993.0,993.0,1944.0
2025-05-14 13:15:00,992.83,994.09,992.83,994.09,2051.0,992.83,994.09,992.83,994.09,2051.0
2025-05-14 13:20:00,993.2,994.88,992.87,994.88,2478.0,993.2,994.88,992.87,994.88,2478.0
2025-05-14 13:25:00,994.12,995.07,994.05,994.68,2227.0,994.12,995.07,994.05,994.68,2227.0
2025-05-14 13:30:00,995.17,995.17,994.02,994.36,2440.0,995.17,995.17,994.02,994.36,2440.0
2025-05-14 13:35:00,994.5,995.14,994.28,994.69,1200.0,994.5,995.14,994.28,994.69,1200.0
2025-05-14 13:40:00,994.38,995.5,994.38,995.0,2314.0,994.38,995.5,994.38,995.0,2314.0
2025-05-14 13:45:00,995.07,995.07,993.9,994.43,5973.0,995.07,995.07,993.9,994.43,5973.0
2025-05-14 13:50:00,994.84,995.33,994.82,994.83,1101.0,994.84,995.33,994.82,994.83,1101.0
2025-05-14 13:55:00,995.05,995.58,995.05,995.3,2790.0,995.05,995.58,995.05,995.3,2790.0
2025-05-14 14:00:00,994.66,995.85,994.66,995.45,2844.0,994.66,995.85,994.66,995.45,2844.0
2025-05-14 14:05:00,995.94,997.0,995.87,996.31,3160.0,995.94,997.0,995.87,996.31,3160.0
2025-05-14 14:10:00,996.7,997.06,996.64,996.81,1173.0,996.7,997.06,996.64,996.81,1173.0
2025-05-14 14:15:00,997.16,997.96,996.81,997.35,2263.0,997.16,997.96,996.81,997.35,2263.0
2025-05-14 14:20:00,997.49,997.5,996.58,996.88,5587.0,997.49,997.5,996.58,996.88,5587.0
2025-05-14 14:25:00,996.88,997.23,996.47,997.14,3494.0,996.88,997.23,996.47,997.14,3494.0
2025-05-14 14:30:00,997.18,998.31,996.76,998.3,3832.0,997.18,998.31,996.76,998.3,3832.0
2025-05-14 14:35:00,998.1,998.67,997.32,997.48,7993.0,998.1,998.67,997.32,997.48,7993.0
2025-05-14 14:40:00,997.54,998.09,997.31,997.9,4784.0,997.54,998.09,997.31,997.9,4784.0
2025-05-14 14:45:00,997.87,998.3,997.61,997.97,2810.0,997.87,998.3,997.61,997.97,2810.0
2025-05-14 14:50:00,998.02,998.02,996.67,996.8,3591.0,998.02,998.02,996.67,996.8,3591.0
2025-05-14 14:55:00,996.46,996.78,995.56,995.95,1765.0,996.46,996.78,995.56,995.95,1765.0
2025-05-14 15:00:00,996.13,996.51,996.0,996.51,1800.0,996.13,996.51,996.0,996.51,1800.0
2025-05-14 15:05:00,996.44,996.81,995.59,995.71,3831.0,996.44,996.81,995.59,995.71,3831.0
2025-05-14 15:10:00,995.71,996.1,995.71,995.81,4260.0,995.71,996.1,995.71,995.81,4260.0
2025-05-14 15:15:00,995.95,996.75,995.95,996.75,5172.0,995.95,996.75,995.95,996.75,5172.0
2025-05-14 15:20:00,996.75,996.83,994.98,995.25,3734.0,996.75,996.83,994.98,995.25,3734.0
2025-05-14 15:25:00,995.1,995.48,994.56,995.01,3950.0,995.1,995.48,994.56,995.01,3950.0
2025-05-14 15:30:00,995.12,995.71,994.82,994.82,1969.0,995.12,995.71,994.82,994.82,1969.0
2025-05-14 15:35:00,994.57,994.96,994.15,994.16,1255.0,994.57,994.96,994.15,994.16,1255.0
2025-05-14 15:40:00,994.13,994.47,993.27,993.94,8513.0,994.13,994.47,993.27,993.94,8513.0
2025-05-14 15:45:00,993.59,993.59,991.27,991.88,14837.0,993.59,993.59,991.27,991.88,14837.0
2025-05-14 15:50:00,992.25,993.24,991.36,991.77,24371.0,992.25,993.24,991.36,991.77,24371.0
2025-05-14 15:55:00,991.31,992.27,991.02,991.4,53267.0,991.31,992.27,991.02,991.4,53267.0
2025-05-15 09:30:00,992.65,992.65,983.0,988.18,54606.0,992.65,992.65,983.0,988.18,54606.0
2025-05-15 09:35:00,987.01,989.08,986.25,987.13,9107.0,987.01,989.08,986.25,987.13,9107.0
2025-05-15 09:40:00,987.05,993.24,986.35,992.72,13930.0,987.05,993.24,986.35,992.72,13930.0
2025-05-15 09:45:00,993.27,995.57,992.48,995.35,10071.0,993.27,995.57,992.48,995.35,10071.0
2025-05-15 09:50:00,995.43,995.86,993.77,995.13,10207.0,995.43,995.86,993.77,995.13,10207.0
2025-05-15 09:55:00,994.99,998.52,994.15,997.89,16274.0,994.99,998.52,994.15,997.89,16274.0
2025-05-15 10:00:00,997.93,1001.06,997.63,999.17,21063.0,997.93,1001.06,997.63,999.17,21063.0
2025-05-15 10:05:00,999.16,1002.14,998.2,1001.24,12147.0,999.16,1002.14,998.2,1001.24,12147.0
2025-05-15 10:10:00,1000.04,1000.39,998.34,1000.37,9558.0,1000.04,1000.39,998.34,1000.37,9558.0
2025-05-15 10:15:00,1000.31,1001.0,999.27,999.5,7299.0,1000.31,1001.0,999.27,999.5,7299.0
2025-05-15 10:20:00,999.26,999.26,998.13,998.87,5669.0,999.26,999.26,998.13,998.87,5669.0
2025-05-15 10:25:00,998.79,1000.65,998.79,1000.52,4774.0,998.79,1000.65,998.79,1000.52,4774.0
2025-05-15 10:30:00,1000.57,1001.94,1000.57,1001.94,6091.0,1000.57,1001.94,1000.57,1001.94,6091.0
2025-05-15 10:35:00,1001.13,1002.42,1000.57,1001.01,10987.0,1001.13,1002.42,1000.57,1001.01,10987.0
2025-05-15 10:40:00,1001.19,1002.81,1000.87,1002.09,5998.0,1001.19,1002.81,1000.87,1002.09,5998.0
2025-05-15 10:45:00,1002.02,1002.75,1001.41,1001.61,3166.0,1002.02,1002.75,1001.41,1001.61,3166.0
2025-05-15 10:50:00,1001.48,1004.46,1000.85,1004.42,9827.0,1001.48,1004.46,1000.85,1004.42,9827.0
2025-05-15 10:55:00,1004.08,1004.62,1003.0,1003.0,7986.0,1004.08,1004.62,1003.0,1003.0,7986.0
2025-05-15 11:00:00,1003.29,1006.45,1003.29,1006.45,15827.0,1003.29,1006.45,1003.29,1006.45,15827.0
2025-05-15 11:05:00,1006.47,1008.14,1006.3,1006.46,13362.0,1006.47,1008.14,1006.3,1006.46,13362.0
2025-05-15 11:10:00,1006.81,1007.35,1005.8,1006.4,3930.0,1006.81,1007.35,1005.8,1006.4,3930.0
2025-05-15 11:15:00,1006.0,1006.99,1005.55,1006.3,11025.0,1006.0,1006.99,1005.55,1006.3,11025.0
2025-05-15 11:20:00,1006.36,1008.37,1006.0,1007.69,4976.0,1006.36,1008.37,1006.0,1007.69,4976.0
2025-05-15 11:25:00,1008.19,1008.88,1007.3,1008.65,13056.0,1008.19,1008.88,1007.3,1008.65,13056.0
2025-05-15 11:30:00,1008.26,1008.26,1007.01,1008.25,4714.0,1008.26,1008.26,1007.01,1008.25,4714.0
2025-05-15 11:35:00,1007.81,1008.14,1007.53,1007.73,3245.0,1007.81,1008.14,1007.53,1007.73,3245.0
2025-05-15 11:40:00,1007.62,1008.37,1007.02,1007.73,6172.0,1007.62,1008.37,1007.02,1007.73,6172.0
2025-05-15 11:45:00,1007.0,1007.43,1005.63,1007.05,9264.0,1007.0,1007.43,1005.63,1007.05,9264.0
2025-05-15 11:50:00,1007.05,1007.05,1005.94,1006.57,5227.0,1007.05,1007.05,1005.94,1006.57,5227.0
2025-05-15 11:55:00,1007.05,1007.46,1006.67,1007.11,3765.0,1007.05,1007.46,1006.67,1007.11,3765.0
2025-05-15 12:00:00,1007.41,1008.0,1006.64,1007.25,3473.0,1007.41,1008.0,1006.64,1007.25,3473.0
2025-05-15 12:05:00,1007.47,1008.25,1007.22,1007.87,3591.0,1007.47,1008.25,1007.22,1007.87,3591.0
2025-05-15 12:10:00,1007.97,1008.88,1007.94,1008.7,5809.0,1007.97,1008.88,1007.94,1008.7,5809.0
2025-05-15 12:15:00,1008.43,1008.96,1008.37,1008.82,2296.0,1008.43,1008.96,1008.37,1008.82,2296.0
2025-05-15 12:20:00,1008.54,1009.43,1008.5,1008.5,3355.0,1008.54,1009.43,1008.5,1008.5,3355.0
2025-05-15 12:25:00,1008.43,1009.0,1007.78,1008.27,9072.0,1008.43,1009.0,1007.78,1008.27,9072.0
2025-05-15 12:30:00,1008.08,1008.71,1007.2,1007.64,3444.0,1008.08,1008.71,1007.2,1007.64,3444.0
2025-05-15 12:35:00,1007.2,1007.8,1006.87,1007.6,6936.0,1007.2,1007.8,1006.87,1007.6,6936.0
2025-05-15 12:40:00,1007.2,1008.67,1007.2,1008.46,1166.0,1007.2,1008.67,1007.2,1008.46,1166.0
2025-05-15 12:45:00,1008.44,1009.0,1007.53,1007.54,2336.0,1008.44,1009.0,1007.53,1007.54,2336.0
2025-05-15 12:50:00,1007.94,1008.88,1007.58,1008.88,6985.0,1007.94,1008.88,1007.58,1008.88,6985.0
2025-05-15 12:55:00,1008.61,1011.0,1008.38,1010.97,30935.0,1008.61,1011.0,1008.38,1010.97,30935.0
2025-05-15 13:00:00,1010.91,1012.03,1010.63,1012.03,15132.0,1010.91,1012.03,1010.63,1012.03,15132.0
2025-05-15 13:05:00,1012.27,1012.83,1010.91,1011.96,8138.0,1012.27,1012.83,1010.91,1011.96,8138.0
2025-05-15 13:10:00,1011.49,1012.37,1011.25,1012.12,6330.0,1011.49,1012.37,1011.25,1012.12,6330.0
2025-05-15 13:15:00,1012.24,1012.59,1012.02,1012.32,9608.0,1012.24,1012.59,1012.02,1012.32,9608.0
2025-05-15 13:20:00,1012.4,1014.0,1012.18,1013.0,16271.0,1012.4,1014.0,1012.18,1013.0,16271.0
2025-05-15 13:25:00,1013.0,1013.13,1010.78,1011.25,6752.0,1013.0,1013.13,1010.78,1011.25,6752.0
2025-05-15 13:30:00,1011.55,1011.72,1010.83,1011.14,5782.0,1011.55,1011.72,1010.83,1011.14,5782.0
2025-05-15 13:35:00,1010.95,1011.88,1010.68,1011.34,4070.0,1010.95,1011.88,1010.68,1011.34,4070.0
2025-05-15 13:40:00,1010.88,1012.46,1010.62,1012.34,3804.0,1010.88,1012.46,1010.62,1012.34,3804.0
2025-05-15 13:45:00,1012.19,1012.2,1011.28,1011.67,5245.0,1012.19,1012.2,1011.28,1011.67,5245.0
2025-05-15 13:50:00,1011.97,1012.35,1009.39,1011.15,29050.0,1011.97,1012.35,1009.39,1011.15,29050.0
2025-05-15 13:55:00,1011.44,1011.62,1009.81,1009.9,10252.0,1011.44,1011.62,1009.81,1009.9,10252.0
2025-05-15 14:00:00,1009.37,1009.37,1006.34,1006.69,12346.0,1009.37,1009.37,1006.34,1006.69,12346.0
2025-05-15 14:05:00,1006.69,1008.08,1006.0,1007.85,5491.0,1006.69,1008.08,1006.0,1007.85,5491.0
2025-05-15 14:10:00,1007.74,1008.61,1007.09,1007.91,8039.0,1007.74,1008.61,1007.09,1007.91,8039.0
2025-05-15 14:15:00,1007.5,1008.5,1006.54,1008.08,4817.0,1007.5,1008.5,1006.54,1008.08,4817.0
2025-05-15 14:20:00,1007.99,1008.98,1007.55,1008.32,4469.0,1007.99,1008.98,1007.55,1008.32,4469.0
2025-05-15 14:25:00,1008.32,1008.4,1006.96,1008.38,4668.0,1008.32,1008.4,1006.96,1008.38,4668.0
2025-05-15 14:30:00,1008.17,1009.13,1007.93,1008.54,3546.0,1008.17,1009.13,1007.93,1008.54,3546.0
2025-05-15 14:35:00,1008.65,1009.26,1008.05,1008.91,3249.0,1008.65,1009.26,1008.05,1008.91,3249.0
2025-05-15 14:40:00,1008.98,1008.98,1007.61,1007.73,3683.0,1008.98,1008.98,1007.61,1007.73,3683.0
2025-05-15 14:45:00,1008.06,1008.59,1007.75,1008.02,6217.0,1008.06,1008.59,1007.75,1008.02,6217.0
2025-05-15 14:50:00,1008.0,1008.71,1007.25,1007.5,6362.0,1008.0,1008.71,1007.25,1007.5,6362.0
2025-05-15 14:55:00,1007.8,1007.89,1006.69,1007.37,3103.0,1007.8,1007.89,1006.69,1007.37,3103.0
2025-05-15 15:00:00,1007.49,1008.62,1007.26,1008.58,3023.0,1007.49,1008.62,1007.26,1008.58,3023.0
2025-05-15 15:05:00,1008.54,1008.76,1006.87,1007.43,5759.0,1008.54,1008.76,1006.87,1007.43,5759.0
2025-05-15 15:10:00,1007.37,1008.98,1007.37,1008.26,5222.0,1007.37,1008.98,1007.37,1008.26,5222.0
2025-05-15 15:15:00,1007.51,1008.77,1007.51,1008.01,3583.0,1007.51,1008.77,1007.51,1008.01,3583.0
2025-05-15 15:20:00,1008.25,1008.46,1007.43,1007.8,4534.0,1008.25,1008.46,1007.43,1007.8,4534.0
2025-05-15 15:25:00,1007.41,1007.44,1005.95,1006.46,7105.0,1007.41,1007.44,1005.95,1006.46,7105.0
2025-05-15 15:30:00,1006.87,1008.22,1006.86,1008.22,5954.0,1006.87,1008.22,1006.86,1008.22,5954.0
2025-05-15 15:35:00,1008.11,1008.11,1006.08,1006.72,7134.0,1008.11,1008.11,1006.08,1006.72,7134.0
2025-05-15 15:40:00,1006.74,1007.35,1006.29,1006.72,4965.0,1006.74,1007.35,1006.29,1006.72,4965.0
2025-05-15 15:45:00,1006.46,1008.23,1005.71,1007.75,6158.0,1006.46,1008.23,1005.71,1007.75,6158.0
2025-05-15 15:50:00,1008.52,1010.19,1008.19,1009.21,17055.0,1008.52,1010.19,1008.19,1009.21,17055.0
2025-05-15 15:55:00,1009.79,1010.46,1008.34,1010.02,58134.0,1009.79,1010.46,1008.34,1010.02,58134.0
2025-05-16 09:30:00,1009.71,1017.52,1008.89,1015.26,166390.0,1009.71,1017.52,1008.89,1015.26,166390.0
2025-05-16 09:35:00,1015.81,1016.27,1013.02,1014.34,9358.0,1015.81,1016.27,1013.02,1014.34,9358.0
2025-05-16 09:40:00,1014.64,1016.89,1014.63,1015.04,14086.0,1014.64,1016.89,1014.63,1015.04,14086.0
2025-05-16 09:45:00,1015.68,1015.88,1014.08,1014.69,2959.0,1015.68,1015.88,1014.08,1014.69,2959.0
2025-05-16 09:50:00,1015.79,1017.77,1015.0,1017.33,11614.0,1015.79,1017.77,1015.0,1017.33,11614.0
2025-05-16 09:55:00,1017.37,1018.66,1016.13,1018.66,10239.0,1017.37,1018.66,1016.13,1018.66,10239.0
2025-05-16 10:00:00,1017.63,1020.9,1016.54,1019.46,17996.0,1017.63,1020.9,1016.54,1019.46,17996.0
2025-05-16 10:05:00,1019.61,1020.89,1019.0,1019.25,9111.0,1019.61,1020.89,1019.0,1019.25,9111.0
2025-05-16 10:10:00,1019.58,1019.58,1015.92,1016.9,6112.0,1019.58,1019.58,1015.92,1016.9,6112.0
2025-05-16 10:15:00,1018.58,1019.43,1016.94,1017.11,8669.0,1018.58,1019.43,1016.94,1017.11,8669.0
2025-05-16 10:20:00,1016.87,1019.44,1016.86,1019.44,5161.0,1016.87,1019.44,1016.86,1019.44,5161.0
2025-05-16 10:25:00,1019.47,1020.47,1019.04,1019.6,21236.0,1019.47,1020.47,1019.04,1019.6,21236.0
2025-05-16 10:30:00,1019.78,1023.99,1019.36,1023.35,30720.0,1019.78,1023.99,1019.36,1023.35,30720.0
2025-05-16 10:35:00,1023.33,1024.47,1022.05,1022.33,12699.0,1023.33,1024.47,1022.05,1022.33,12699.0
2025-05-16 10:40:00,1022.05,1024.4,1021.49,1022.73,8302.0,1022.05,1024.4,1021.49,1022.73,8302.0
2025-05-16 10:45:00,1023.1,1024.5,1023.1,1024.0,3689.0,1023.1,1024.5,1023.1,1024.0,3689.0
2025-05-16 10:50:00,1024.15,1024.48,1022.56,1024.2,4049.0,1024.15,1024.48,1022.56,1024.2,4049.0
2025-05-16 10:55:00,1023.7,1024.47,1022.98,1023.15,4463.0,1023.7,1024.47,1022.98,1023.15,4463.0
2025-05-16 11:00:00,1023.56,1023.6,1022.29,1022.73,2086.0,1023.56,1023.6,1022.29,1022.73,2086.0
2025-05-16 11:05:00,1022.71,1022.87,1021.56,1022.6,5510.0,1022.71,1022.87,1021.56,1022.6,5510.0
2025-05-16 11:10:00,1022.61,1022.61,1021.54,1021.58,3607.0,1022.61,1022.61,1021.54,1021.58,3607.0
2025-05-16 11:15:00,1021.66,1022.0,1021.43,1021.8,3532.0,1021.66,1022.0,1021.43,1021.8,3532.0
2025-05-16 11:20:00,1021.94,1021.94,1021.0,1021.08,3835.0,1021.94,1021.94,1021.0,1021.08,3835.0
2025-05-16 11:25:00,1020.65,1022.06,1020.65,1022.06,2373.0,1020.65,1022.06,1020.65,1022.06,2373.0
2025-05-16 11:30:00,1022.06,1023.35,1021.8,1022.65,7211.0,1022.06,1023.35,1021.8,1022.65,7211.0
2025-05-16 11:35:00,1022.28,1022.65,1022.12,1022.15,1551.0,1022.28,1022.65,1022.12,1022.15,1551.0
2025-05-16 11:40:00,1022.28,1023.1,1022.0,1022.12,1964.0,1022.28,1023.1,1022.0,1022.12,1964.0
2025-05-16 11:45:00,1022.66,1022.88,1022.01,1022.29,1452.0,1022.66,1022.88,1022.01,1022.29,1452.0
2025-05-16 11:50:00,1022.5,1022.7,1021.92,1022.65,3311.0,1022.5,1022.7,1021.92,1022.65,3311.0
2025-05-16 11:55:00,1021.94,1023.16,1021.94,1022.9,2230.0,1021.94,1023.16,1021.94,1022.9,2230.0
2025-05-16 12:00:00,1022.79,1024.34,1022.79,1023.94,11126.0,1022.79,1024.34,1022.79,1023.94,11126.0
2025-05-16 12:05:00,1023.64,1023.81,1023.44,1023.55,1550.0,1023.64,1023.81,1023.44,1023.55,1550.0
2025-05-16 12:10:00,1023.34,1023.65,1022.7,1022.7,3163.0,1023.34,1023.65,1022.7,1022.7,3163.0
2025-05-16 12:15:00,1022.38,1022.38,1021.07,1021.07,1979.0,1022.38,1022.38,1021.07,1021.07,1979.0
2025-05-16 12:20:00,1021.25,1022.48,1021.14,1022.48,938.0,1021.25,1022.48,1021.14,1022.48,938.0
2025-05-16 12:25:00,1022.41,1023.0,1021.76,1022.62,3279.0,1022.41,1023.0,1021.76,1022.62,3279.0
2025-05-16 12:30:00,1022.62,1023.67,1022.62,1023.67,3240.0,1022.62,1023.67,1022.62,1023.67,3240.0
2025-05-16 12:35:00,1023.72,1024.19,1023.44,1024.19,3611.0,1023.72,1024.19,1023.44,1024.19,3611.0
2025-05-16 12:40:00,1023.83,1024.44,1023.35,1023.68,6736.0,1023.83,1024.44,1023.35,1023.68,6736.0
2025-05-16 12:45:00,1024.24,1024.31,1023.25,1023.25,3324.0,1024.24,1024.31,1023.25,1023.25,3324.0
2025-05-16 12:50:00,1023.65,1023.72,1023.24,1023.51,1270.0,1023.65,1023.72,1023.24,1023.51,1270.0
2025-05-16 12:55:00,1023.84,1024.31,1023.63,1023.63,1399.0,1023.84,1024.31,1023.63,1023.63,1399.0
2025-05-16 13:00:00,1024.45,1025.45,1023.58,1024.94,9653.0,1024.45,1025.45,1023.58,1024.94,9653.0
2025-05-16 13:05:00,1025.07,1025.07,1024.44,1024.61,1100.0,1025.07,1025.07,1024.44,1024.61,1100.0
2025-05-16 13:10:00,1024.12,1024.88,1023.71,1024.12,2218.0,1024.12,1024.88,1023.71,1024.12,2218.0
2025-05-16 13:15:00,1024.05,1024.79,1023.75,1024.79,1780.0,1024.05,1024.79,1023.75,1024.79,1780.0
2025-05-16 13:20:00,1024.55,1025.0,1024.25,1024.46,1792.0,1024.55,1025.0,1024.25,1024.46,1792.0
2025-05-16 13:25:00,1024.36,1024.93,1024.36,1024.59,500.0,1024.36,1024.93,1024.36,1024.59,500.0
2025-05-16 13:30:00,1024.82,1025.97,1024.69,1024.86,4363.0,1024.82,1025.97,1024.69,1024.86,4363.0
2025-05-16 13:35:00,1025.46,1025.71,1025.26,1025.26,1002.0,1025.46,1025.71,1025.26,1025.26,1002.0
2025-05-16 13:40:00,1025.42,1025.75,1024.89,1024.89,6426.0,1025.42,1025.75,1024.89,1024.89,6426.0
2025-05-16 13:45:00,1024.9,1025.27,1024.52,1024.52,802.0,1024.9,1025.27,1024.52,1024.52,802.0
2025-05-16 13:50:00,1024.99,1025.49,1024.59,1024.59,3695.0,1024.99,1025.49,1024.59,1024.59,3695.0
2025-05-16 13:55:00,1024.46,1024.46,1023.52,1023.81,6240.0,1024.46,1024.46,1023.52,1023.81,6240.0
2025-05-16 14:00:00,1023.69,1024.18,1023.5,1023.53,3062.0,1023.69,1024.18,1023.5,1023.53,3062.0
2025-05-16 14:05:00,1023.53,1023.53,1022.7,1023.0,6170.0,1023.53,1023.53,1022.7,1023.0,6170.0
2025-05-16 14:10:00,1023.74,1024.99,1023.74,1024.76,4992.0,1023.74,1024.99,1023.74,1024.76,4992.0
2025-05-16 14:15:00,1025.08,1025.61,1024.75,1025.47,5818.0,1025.08,1025.61,1024.75,1025.47,5818.0
2025-05-16 14:20:00,1025.38,1025.7,1025.0,1025.5,4304.0,1025.38,1025.7,1025.0,1025.5,4304.0
2025-05-16 14:25:00,1025.66,1026.55,1025.23,1026.55,9124.0,1025.66,1026.55,1025.23,1026.55,9124.0
2025-05-16 14:30:00,1026.59,1026.97,1026.02,1026.05,3073.0,1026.59,1026.97,1026.02,1026.05,3073.0
2025-05-16 14:35:00,1026.07,1027.09,1026.07,1027.06,5090.0,1026.07,1027.09,1026.07,1027.06,5090.0
2025-05-16 14:40:00,1027.0,1027.23,1026.73,1027.0,1129.0,1027.0,1027.23,1026.73,1027.0,1129.0
2025-05-16 14:45:00,1027.23,1027.48,1026.5,1026.59,2116.0,1027.23,1027.48,1026.5,1026.59,2116.0
2025-05-16 14:50:00,1026.36,1027.52,1026.35,1026.98,2623.0,1026.36,1027.52,1026.35,1026.98,2623.0
2025-05-16 14:55:00,1027.1,1027.7,1026.73,1026.76,8414.0,1027.1,1027.7,1026.73,1026.76,8414.0
2025-05-16 15:00:00,1026.76,1027.29,1026.48,1026.7,5604.0,1026.76,1027.29,1026.48,1026.7,5604.0
2025-05-16 15:05:00,1026.59,1027.37,1026.59,1027.0,5743.0,1026.59,1027.37,1026.59,1027.0,5743.0
2025-05-16 15:10:00,1026.85,1027.75,1026.85,1027.7,7188.0,1026.85,1027.75,1026.85,1027.7,7188.0
2025-05-16 15:15:00,1027.57,1028.03,1027.35,1027.88,4212.0,1027.57,1028.03,1027.35,1027.88,4212.0
2025-05-16 15:20:00,1027.96,1027.99,1027.51,1027.89,4818.0,1027.96,1027.99,1027.51,1027.89,4818.0
2025-05-16 15:25:00,1027.57,1027.77,1026.88,1027.42,2554.0,1027.57,1027.77,1026.88,1027.42,2554.0
2025-05-16 15:30:00,1027.58,1027.87,1026.3,1026.3,6333.0,1027.58,1027.87,1026.3,1026.3,6333.0
2025-05-16 15:35:00,1026.52,1026.75,1026.09,1026.09,7175.0,1026.52,1026.75,1026.09,1026.09,7175.0
2025-05-16 15:40:00,1026.62,1027.04,1026.29,1027.0,7984.0,1026.62,1027.04,1026.29,1027.0,7984.0
2025-05-16 15:45:00,1026.98,1028.12,1026.76,1027.84,7710.0,1026.98,1028.12,1026.76,1027.84,7710.0
2025-05-16 15:50:00,1028.0,1028.27,1027.36,1027.57,9468.0,1028.0,1028.27,1027.36,1027.57,9468.0
2025-05-16 15:55:00,1027.21,1027.44,1025.34,1025.83,28419.0,1027.21,1027.44,1025.34,1025.83,28419.0
2025-05-19 09:30:00,1018.6,1020.01,1016.23,1016.83,40797.0,1018.6,1020.01,1016.23,1016.83,40797.0
2025-05-19 09:35:00,1016.38,1016.41,1012.89,1013.1,14800.0,1016.38,1016.41,1012.89,1013.1,14800.0
2025-05-19 09:40:00,1013.57,1016.21,1012.91,1015.85,10582.0,1013.57,1016.21,1012.91,1015.85,10582.0
2025-05-19 09:45:00,1015.5,1020.6,1015.5,1020.6,13221.0,1015.5,1020.6,1015.5,1020.6,13221.0
2025-05-19 09:50:00,1020.39,1023.0,1020.09,1021.9,10518.0,1020.39,1023.0,1020.09,1021.9,10518.0
2025-05-19 09:55:00,1021.44,1022.29,1020.45,1022.29,4396.0,1021.44,1022.29,1020.45,1022.29,4396.0
2025-05-19 10:00:00,1022.24,1024.59,1021.25,1024.14,7075.0,1022.24,1024.59,1021.25,1024.14,7075.0
2025-05-19 10:05:00,1024.59,1025.65,1023.89,1024.46,11294.0,1024.59,1025.65,1023.89,1024.46,11294.0
2025-05-19 10:10:00,1024.01,1024.47,1022.56,1023.88,4833.0,1024.01,1024.47,1022.56,1023.88,4833.0
2025-05-19 10:15:00,1023.71,1025.0,1023.0,1023.99,6633.0,1023.71,1025.0,1023.0,1023.99,6633.0
2025-05-19 10:20:00,1024.23,1025.16,1023.99,1024.7,7242.0,1024.23,1025.16,1023.99,1024.7,7242.0
2025-05-19 10:25:00,1024.5,1027.65,1024.5,1027.4,9201.0,1024.5,1027.65,1024.5,1027.4,9201.0
2025-05-19 10:30:00,1027.29,1027.38,1025.75,1026.9,7864.0,1027.29,1027.38,1025.75,1026.9,7864.0
2025-05-19 10:35:00,1026.67,1027.91,1026.36,1027.78,6525.0,1026.67,1027.91,1026.36,1027.78,6525.0
2025-05-19 10:40:00,1028.3,1029.0,1027.92,1028.5,3879.0,1028.3,1029.0,1027.92,1028.5,3879.0
2025-05-19 10:45:00,1027.39,1028.24,1027.0,1027.06,2699.0,1027.39,1028.24,1027.0,1027.06,2699.0
2025-05-19 10:50:00,1027.49,1028.57,1026.03,1026.03,3411.0,1027.49,1028.57,1026.03,1026.03,3411.0
2025-05-19 10:55:00,1025.94,1025.94,1023.75,1023.75,5001.0,1025.94,1025.94,1023.75,1023.75,5001.0
2025-05-19 11:00:00,1024.07,1026.44,1024.07,1026.34,6268.0,1024.07,1026.44,1024.07,1026.34,6268.0
2025-05-19 11:05:00,1026.04,1026.04,1025.57,1025.66,1993.0,1026.04,1026.04,1025.57,1025.66,1993.0
2025-05-19 11:10:00,1025.28,1026.85,1025.18,1026.85,4018.0,1025.28,1026.85,1025.18,1026.85,4018.0
2025-05-19 11:15:00,1026.86,1027.03,1026.55,1026.55,2884.0,1026.86,1027.03,1026.55,1026.55,2884.0
2025-05-19 11:20:00,1026.5,1027.52,1026.5,1027.52,1084.0,1026.5,1027.52,1026.5,1027.52,1084.0
2025-05-19 11:25:00,1027.08,1027.09,1026.06,1026.83,2008.0,1027.08,1027.09,1026.06,1026.83,2008.0
2025-05-19 11:30:00,1026.58,1028.0,1026.43,1027.57,2033.0,1026.58,1028.0,1026.43,1027.57,2033.0
2025-05-19 11:35:00,1028.63,1029.36,1028.58,1029.36,3363.0,1028.63,1029.36,1028.58,1029.36,3363.0
2025-05-19 11:40:00,1029.47,1029.87,1028.88,1029.33,3286.0,1029.47,1029.87,1028.88,1029.33,3286.0
2025-05-19 11:45:00,1029.15,1029.49,1027.72,1028.03,3200.0,1029.15,1029.49,1027.72,1028.03,3200.0
2025-05-19 11:50:00,1028.03,1028.42,1027.66,1027.86,5975.0,1028.03,1028.42,1027.66,1027.86,5975.0
2025-05-19 11:55:00,1027.87,1028.9,1027.25,1028.9,7750.0,1027.87,1028.9,1027.25,1028.9,7750.0
2025-05-19 12:00:00,1028.78,1029.7,1028.65,1029.68,4569.0,1028.78,1029.7,1028.65,1029.68,4569.0
2025-05-19 12:05:00,1029.51,1031.98,1029.5,1031.0,11287.0,1029.51,1031.98,1029.5,1031.0,11287.0
2025-05-19 12:10:00,1031.19,1031.65,1030.59,1030.85,4576.0,1031.19,1031.65,1030.59,1030.85,4576.0
2025-05-19 12:15:00,1030.86,1031.11,1030.29,1030.29,2992.0,1030.86,1031.11,1030.29,1030.29,2992.0
2025-05-19 12:20:00,1031.06,1031.23,1030.52,1031.23,2196.0,1031.06,1031.23,1030.52,1031.23,2196.0
2025-05-19 12:25:00,1031.25,1032.22,1031.13,1032.22,5184.0,1031.25,1032.22,1031.13,1032.22,5184.0
2025-05-19 12:30:00,1031.84,1032.12,1031.29,1031.45,3392.0,1031.84,1032.12,1031.29,1031.45,3392.0
2025-05-19 12:35:00,1031.39,1031.99,1031.39,1031.99,1692.0,1031.39,1031.99,1031.39,1031.99,1692.0
2025-05-19 12:40:00,1031.73,1032.21,1031.31,1032.21,2454.0,1031.73,1032.21,1031.31,1032.21,2454.0
2025-05-19 12:45:00,1031.71,1032.19,1031.6,1031.89,1000.0,1031.71,1032.19,1031.6,1031.89,1000.0
2025-05-19 12:50:00,1032.19,1033.0,1032.18,1033.0,3786.0,1032.19,1033.0,1032.18,1033.0,3786.0
2025-05-19 12:55:00,1033.0,1033.69,1032.54,1033.69,4952.0,1033.0,1033.69,1032.54,1033.69,4952.0
2025-05-19 13:00:00,1033.73,1034.7,1033.6,1033.95,6420.0,1033.73,1034.7,1033.6,1033.95,6420.0
2025-05-19 13:05:00,1033.74,1033.74,1032.99,1033.66,2267.0,1033.74,1033.74,1032.99,1033.66,2267.0
2025-05-19 13:10:00,1033.5,1034.7,1033.4,1034.34,3158.0,1033.5,1034.7,1033.4,1034.34,3158.0
2025-05-19 13:15:00,1034.65,1034.66,1033.28,1033.67,6915.0,1034.65,1034.66,1033.28,1033.67,6915.0
2025-05-19 13:20:00,1033.33,1033.5,1032.85,1032.86,3630.0,1033.33,1033.5,1032.85,1032.86,3630.0
2025-05-19 13:25:00,1032.94,1033.43,1032.57,1032.67,2338.0,1032.94,1033.43,1032.57,1032.67,2338.0
2025-05-19 13:30:00,1032.69,1033.0,1031.55,1033.0,4319.0,1032.69,1033.0,1031.55,1033.0,4319.0
2025-05-19 13:35:00,1032.0,1032.73,1031.83,1031.83,2671.0,1032.0,1032.73,1031.83,1031.83,2671.0
2025-05-19 13:40:00,1032.07,1032.07,1031.06,1031.25,6855.0,1032.07,1032.07,1031.06,1031.25,6855.0
2025-05-19 13:45:00,1031.72,1031.99,1030.74,1030.9,6401.0,1031.72,1031.99,1030.74,1030.9,6401.0
2025-05-19 13:50:00,1031.11,1031.11,1029.52,1029.97,7185.0,1031.11,1031.11,1029.52,1029.97,7185.0
2025-05-19 13:55:00,1030.36,1030.4,1030.28,1030.36,700.0,1030.36,1030.4,1030.28,1030.36,700.0
2025-05-19 14:00:00,1030.25,1030.98,1030.2,1030.73,1935.0,1030.25,1030.98,1030.2,1030.73,1935.0
2025-05-19 14:05:00,1030.73,1031.46,1030.73,1030.99,3540.0,1030.73,1031.46,1030.73,1030.99,3540.0
2025-05-19 14:10:00,1030.82,1031.56,1030.68,1030.75,2737.0,1030.82,1031.56,1030.68,1030.75,2737.0
2025-05-19 14:15:00,1030.47,1030.64,1029.77,1029.77,1516.0,1030.47,1030.64,1029.77,1029.77,1516.0
2025-05-19 14:20:00,1030.05,1030.43,1029.39,1030.43,3576.0,1030.05,1030.43,1029.39,1030.43,3576.0
2025-05-19 14:25:00,1030.44,1030.76,1029.56,1029.96,3177.0,1030.44,1030.76,1029.56,1029.96,3177.0
2025-05-19 14:30:00,1029.76,1030.13,1029.42,1030.01,2454.0,1029.76,1030.13,1029.42,1030.01,2454.0
2025-05-19 14:35:00,1030.14,1031.78,1029.79,1031.78,2509.0,1030.14,1031.78,1029.79,1031.78,2509.0
2025-05-19 14:40:00,1031.45,1031.85,1031.45,1031.56,640.0,1031.45,1031.85,1031.45,1031.56,640.0
2025-05-19 14:45:00,1031.79,1032.06,1031.24,1031.8,3774.0,1031.79,1032.06,1031.24,1031.8,3774.0
2025-05-19 14:50:00,1031.72,1031.92,1031.47,1031.76,7573.0,1031.72,1031.92,1031.47,1031.76,7573.0
2025-05-19 14:55:00,1031.73,1032.49,1031.72,1032.49,3317.0,1031.73,1032.49,1031.72,1032.49,3317.0
2025-05-19 15:00:00,1032.83,1032.94,1032.17,1032.55,2730.0,1032.83,1032.94,1032.17,1032.55,2730.0
2025-05-19 15:05:00,1032.47,1032.71,1032.01,1032.63,2932.0,1032.47,1032.71,1032.01,1032.63,2932.0
2025-05-19 15:10:00,1032.63,1032.68,1031.19,1031.19,8245.0,1032.63,1032.68,1031.19,1031.19,8245.0
2025-05-19 15:15:00,1031.13,1031.46,1030.97,1031.36,4382.0,1031.13,1031.46,1030.97,1031.36,4382.0
2025-05-19 15:20:00,1031.32,1031.73,1031.3,1031.6,1160.0,1031.32,1031.73,1031.3,1031.6,1160.0
2025-05-19 15:25:00,1031.19,1032.5,1030.7,1032.49,10540.0,1031.19,1032.5,1030.7,1032.49,10540.0
2025-05-19 15:30:00,1032.16,1033.24,1032.16,1032.46,5536.0,1032.16,1033.24,1032.16,1032.46,5536.0
2025-05-19 15:35:00,1032.23,1033.6,1032.23,1033.33,4901.0,1032.23,1033.6,1032.23,1033.33,4901.0
2025-05-19 15:40:00,1033.67,1033.73,1032.77,1033.35,5593.0,1033.67,1033.73,1032.77,1033.35,5593.0
2025-05-19 15:45:00,1033.62,1034.32,1033.35,1034.15,6022.0,1033.62,1034.32,1033.35,1034.15,6022.0
2025-05-19 15:50:00,1034.32,1034.62,1032.96,1033.7,8499.0,1034.32,1034.62,1032.96,1033.7,8499.0
2025-05-19 15:55:00,1033.21,1034.99,1033.0,1034.78,15082.0,1033.21,1034.99,1033.0,1034.78,15082.0
2025-05-20 09:30:00,1030.58,1034.0,1030.01,1032.97,31124.0,1030.58,1034.0,1030.01,1032.97,31124.0
2025-05-20 09:35:00,1032.47,1033.1,1030.11,1032.89,3783.0,1032.47,1033.1,1030.11,1032.89,3783.0
2025-05-20 09:40:00,1034.0,1036.77,1034.0,1036.0,7947.0,1034.0,1036.77,1034.0,1036.0,7947.0
2025-05-20 09:45:00,1035.33,1036.24,1033.33,1033.83,11997.0,1035.33,1036.24,1033.33,1033.83,11997.0
2025-05-20 09:50:00,1033.53,1035.49,1033.52,1035.48,4684.0,1033.53,1035.49,1033.52,1035.48,4684.0
2025-05-20 09:55:00,1035.35,1036.85,1034.83,1036.35,4126.0,1035.35,1036.85,1034.83,1036.35,4126.0
2025-05-20 10:00:00,1036.38,1036.38,1034.2,1034.2,2483.0,1036.38,1036.38,1034.2,1034.2,2483.0
2025-05-20 10:05:00,1034.54,1035.71,1032.77,1033.3,5035.0,1034.54,1035.71,1032.77,1033.3,5035.0
2025-05-20 10:10:00,1033.29,1033.92,1032.53,1032.53,7700.0,1033.29,1033.92,1032.53,1032.53,7700.0
2025-05-20 10:15:00,1033.32,1033.39,1031.74,1032.5,5096.0,1033.32,1033.39,1031.74,1032.5,5096.0
2025-05-20 10:20:00,1031.85,1033.57,1031.84,1033.33,5269.0,1031.85,1033.57,1031.84,1033.33,5269.0
2025-05-20 10:25:00,1032.31,1032.82,1031.22,1031.94,3706.0,1032.31,1032.82,1031.22,1031.94,3706.0
2025-05-20 10:30:00,1031.99,1032.92,1030.83,1032.02,5641.0,1031.99,1032.92,1030.83,1032.02,5641.0
2025-05-20 10:35:00,1031.65,1033.3,1031.23,1033.3,3551.0,1031.65,1033.3,1031.23,1033.3,3551.0
2025-05-20 10:40:00,1033.85,1034.95,1033.27,1034.85,3834.0,1033.85,1034.95,1033.27,1034.85,3834.0
2025-05-20 10:45:00,1034.86,1034.87,1033.64,1034.56,2706.0,1034.86,1034.87,1033.64,1034.56,2706.0
2025-05-20 10:50:00,1034.86,1034.87,1033.74,1034.41,3865.0,1034.86,1034.87,1033.74,1034.41,3865.0
2025-05-20 10:55:00,1034.87,1035.4,1034.44,1034.92,8184.0,1034.87,1035.4,1034.44,1034.92,8184.0
2025-05-20 11:00:00,1034.44,1035.84,1032.95,1035.84,11600.0,1034.44,1035.84,1032.95,1035.84,11600.0
2025-05-20 11:05:00,1035.91,1036.32,1035.04,1035.36,17014.0,1035.91,1036.32,1035.04,1035.36,17014.0
2025-05-20 11:10:00,1035.36,1035.98,1034.99,1035.1,5012.0,1035.36,1035.98,1034.99,1035.1,5012.0
2025-05-20 11:15:00,1035.55,1036.72,1035.14,1036.66,5259.0,1035.55,1036.72,1035.14,1036.66,5259.0
2025-05-20 11:20:00,1036.79,1037.21,1035.8,1035.8,5656.0,1036.79,1037.21,1035.8,1035.8,5656.0
2025-05-20 11:25:00,1035.55,1036.46,1035.55,1036.35,2075.0,1035.55,1036.46,1035.55,1036.35,2075.0
2025-05-20 11:30:00,1036.11,1036.63,1035.58,1036.1,2644.0,1036.11,1036.63,1035.58,1036.1,2644.0
2025-05-20 11:35:00,1035.8,1036.14,1034.53,1034.75,4935.0,1035.8,1036.14,1034.53,1034.75,4935.0
2025-05-20 11:40:00,1034.57,1034.59,1034.0,1034.27,3177.0,1034.57,1034.59,1034.0,1034.27,3177.0
2025-05-20 11:45:00,1034.0,1034.77,1033.7,1034.77,2998.0,1034.0,1034.77,1033.7,1034.77,2998.0
2025-05-20 11:50:00,1035.0,1035.0,1031.89,1033.21,4134.0,1035.0,1035.0,1031.89,1033.21,4134.0
2025-05-20 11:55:00,1032.77,1034.34,1032.77,1033.63,2740.0,1032.77,1034.34,1032.77,1033.63,2740.0
2025-05-20 12:00:00,1033.89,1033.93,1032.7,1032.91,3016.0,1033.89,1033.93,1032.7,1032.91,3016.0
2025-05-20 12:05:00,1032.8,1033.51,1032.48,1033.51,1931.0,1032.8,1033.51,1032.48,1033.51,1931.0
2025-05-20 12:10:00,1033.35,1033.35,1032.19,1032.19,3564.0,1033.35,1033.35,1032.19,1032.19,3564.0
2025-05-20 12:15:00,1032.7,1032.7,1032.0,1032.29,1650.0,1032.7,1032.7,1032.0,1032.29,1650.0
2025-05-20 12:20:00,1032.76,1032.77,1031.82,1031.94,2993.0,1032.76,1032.77,1031.82,1031.94,2993.0
2025-05-20 12:25:00,1031.94,1033.39,1031.76,1033.38,6145.0,1031.94,1033.39,1031.76,1033.38,6145.0
2025-05-20 12:30:00,1033.69,1033.69,1032.45,1033.67,10128.0,1033.69,1033.69,1032.45,1033.67,10128.0
2025-05-20 12:35:00,1033.63,1035.3,1033.24,1034.88,4707.0,1033.63,1035.3,1033.24,1034.88,4707.0
2025-05-20 12:40:00,1035.51,1036.0,1034.81,1035.49,5879.0,1035.51,1036.0,1034.81,1035.49,5879.0
2025-05-20 12:45:00,1035.34,1036.03,1035.33,1035.78,1525.0,1035.34,1036.03,1035.33,1035.78,1525.0
2025-05-20 12:50:00,1035.59,1036.45,1035.56,1036.35,2694.0,1035.59,1036.45,1035.56,1036.35,2694.0
2025-05-20 12:55:00,1036.32,1036.88,1035.58,1036.27,4646.0,1036.32,1036.88,1035.58,1036.27,4646.0
2025-05-20 13:00:00,1035.88,1037.07,1035.88,1036.69,2836.0,1035.88,1037.07,1035.88,1036.69,2836.0
2025-05-20 13:05:00,1036.57,1037.01,1036.47,1036.65,2978.0,1036.57,1037.01,1036.47,1036.65,2978.0
2025-05-20 13:10:00,1036.98,1037.41,1036.45,1037.09,4172.0,1036.98,1037.41,1036.45,1037.09,4172.0
2025-05-20 13:15:00,1037.11,1037.64,1037.09,1037.46,4543.0,1037.11,1037.64,1037.09,1037.46,4543.0
2025-05-20 13:20:00,1037.21,1037.65,1037.2,1037.26,1177.0,1037.21,1037.65,1037.2,1037.26,1177.0
2025-05-20 13:25:00,1037.27,1037.87,1036.75,1036.75,11341.0,1037.27,1037.87,1036.75,1036.75,11341.0
2025-05-20 13:30:00,1036.55,1037.81,1035.6,1035.6,17338.0,1036.55,1037.81,1035.6,1035.6,17338.0
2025-05-20 13:35:00,1035.6,1035.71,1035.0,1035.0,1941.0,1035.6,1035.71,1035.0,1035.0,1941.0
2025-05-20 13:40:00,1035.37,1035.7,1034.32,1035.7,2486.0,1035.37,1035.7,1034.32,1035.7,2486.0
2025-05-20 13:45:00,1035.6,1035.62,1034.31,1034.5,2909.0,1035.6,1035.62,1034.31,1034.5,2909.0
2025-05-20 13:50:00,1034.37,1035.1,1034.13,1034.82,22589.0,1034.37,1035.1,1034.13,1034.82,22589.0
2025-05-20 13:55:00,1034.83,1036.12,1034.62,1035.6,18355.0,1034.83,1036.12,1034.62,1035.6,18355.0
2025-05-20 14:00:00,1035.65,1037.46,1035.64,1037.05,20684.0,1035.65,1037.46,1035.64,1037.05,20684.0
2025-05-20 14:05:00,1037.08,1037.22,1036.73,1037.11,3270.0,1037.08,1037.22,1036.73,1037.11,3270.0
2025-05-20 14:10:00,1037.11,1037.11,1036.56,1036.7,1500.0,1037.11,1037.11,1036.56,1036.7,1500.0
2025-05-20 14:15:00,1036.41,1037.1,1036.0,1036.68,11052.0,1036.41,1037.1,1036.0,1036.68,11052.0
2025-05-20 14:20:00,1036.12,1036.78,1034.9,1035.38,16345.0,1036.12,1036.78,1034.9,1035.38,16345.0
2025-05-20 14:25:00,1035.5,1036.17,1034.13,1034.13,3631.0,1035.5,1036.17,1034.13,1034.13,3631.0
2025-05-20 14:30:00,1034.11,1034.78,1033.83,1034.67,9474.0,1034.11,1034.78,1033.83,1034.67,9474.0
2025-05-20 14:35:00,1034.67,1035.08,1034.39,1034.84,5337.0,1034.67,1035.08,1034.39,1034.84,5337.0
2025-05-20 14:40:00,1034.57,1035.1,1033.43,1033.5,14793.0,1034.57,1035.1,1033.43,1033.5,14793.0
2025-05-20 14:45:00,1033.6,1033.69,1033.24,1033.24,2181.0,1033.6,1033.69,1033.24,1033.24,2181.0
2025-05-20 14:50:00,1033.87,1034.82,1033.87,1034.76,3946.0,1033.87,1034.82,1033.87,1034.76,3946.0
2025-05-20 14:55:00,1034.23,1034.87,1034.09,1034.09,1171.0,1034.23,1034.87,1034.09,1034.09,1171.0
2025-05-20 15:00:00,1034.1,1034.1,1032.58,1032.58,6299.0,1034.1,1034.1,1032.58,1032.58,6299.0
2025-05-20 15:05:00,1033.11,1034.34,1033.11,1034.07,9296.0,1033.11,1034.34,1033.11,1034.07,9296.0
2025-05-20 15:10:00,1034.07,1034.64,1032.86,1034.59,34462.0,1034.07,1034.64,1032.86,1034.59,34462.0
2025-05-20 15:15:00,1034.37,1034.62,1033.81,1034.3,4978.0,1034.37,1034.62,1033.81,1034.3,4978.0
2025-05-20 15:20:00,1033.98,1034.56,1033.46,1034.29,13438.0,1033.98,1034.56,1033.46,1034.29,13438.0
2025-05-20 15:25:00,1034.15,1035.79,1034.15,1035.04,12761.0,1034.15,1035.79,1034.15,1035.04,12761.0
2025-05-20 15:30:00,1035.66,1036.5,1034.97,1035.0,14991.0,1035.66,1036.5,1034.97,1035.0,14991.0
2025-05-20 15:35:00,1035.0,1036.26,1034.59,1036.26,8741.0,1035.0,1036.26,1034.59,1036.26,8741.0
2025-05-20 15:40:00,1036.01,1036.49,1035.48,1035.84,10552.0,1036.01,1036.49,1035.48,1035.84,10552.0
2025-05-20 15:45:00,1035.85,1037.0,1035.41,1035.67,206073.0,1035.85,1037.0,1035.41,1035.67,206073.0
2025-05-20 15:50:00,1035.67,1038.0,1034.5,1036.39,76260.0,1035.67,1038.0,1034.5,1036.39,76260.0
2025-05-20 15:55:00,1036.24,1037.43,1035.21,1037.15,113325.0,1036.24,1037.43,1035.21,1037.15,113325.0
2025-05-21 09:30:00,1030.94,1034.28,1030.29,1034.28,30738.0,1030.94,1034.28,1030.29,1034.28,30738.0
2025-05-21 09:35:00,1032.95,1034.28,1032.29,1034.26,4623.0,1032.95,1034.28,1032.29,1034.26,4623.0
2025-05-21 09:40:00,1033.82,1035.08,1033.69,1035.08,3300.0,1033.82,1035.08,1033.69,1035.08,3300.0
2025-05-21 09:45:00,1035.13,1036.41,1034.0,1035.28,11415.0,1035.13,1036.41,1034.0,1035.28,11415.0
2025-05-21 09:50:00,1036.21,1037.13,1035.7,1037.13,2874.0,1036.21,1037.13,1035.7,1037.13,2874.0
2025-05-21 09:55:00,1037.14,1037.52,1036.07,1036.07,3600.0,1037.14,1037.52,1036.07,1036.07,3600.0
2025-05-21 10:00:00,1036.59,1038.74,1036.36,1038.74,6211.0,1036.59,1038.74,1036.36,1038.74,6211.0
2025-05-21 10:05:00,1038.14,1038.14,1036.8,1037.39,1971.0,1038.14,1038.14,1036.8,1037.39,1971.0
2025-05-21 10:10:00,1037.25,1037.25,1035.85,1035.98,3895.0,1037.25,1037.25,1035.85,1035.98,3895.0
2025-05-21 10:15:00,1036.3,1036.9,1035.6,1036.75,3346.0,1036.3,1036.9,1035.6,1036.75,3346.0
2025-05-21 10:20:00,1037.22,1037.64,1036.79,1036.79,2926.0,1037.22,1037.64,1036.79,1036.79,2926.0
2025-05-21 10:25:00,1036.81,1037.45,1036.13,1036.13,4000.0,1036.81,1037.45,1036.13,1036.13,4000.0
2025-05-21 10:30:00,1036.52,1036.81,1035.75,1035.75,4228.0,1036.52,1036.81,1035.75,1035.75,4228.0
2025-05-21 10:35:00,1035.6,1036.44,1035.6,1035.75,3759.0,1035.6,1036.44,1035.6,1035.75,3759.0
2025-05-21 10:40:00,1036.06,1036.37,1034.41,1034.45,3460.0,1036.06,1036.37,1034.41,1034.45,3460.0
2025-05-21 10:45:00,1034.47,1035.41,1034.0,1035.41,2159.0,1034.47,1035.41,1034.0,1035.41,2159.0
2025-05-21 10:50:00,1035.92,1036.68,1035.89,1036.18,2396.0,1035.92,1036.68,1035.89,1036.18,2396.0
2025-05-21 10:55:00,1036.18,1037.2,1036.18,1036.93,7082.0,1036.18,1037.2,1036.18,1036.93,7082.0
2025-05-21 11:00:00,1036.92,1037.67,1036.17,1037.66,1150.0,1036.92,1037.67,1036.17,1037.66,1150.0
2025-05-21 11:05:00,1037.52,1038.92,1037.34,1038.46,3936.0,1037.52,1038.92,1037.34,1038.46,3936.0
2025-05-21 11:10:00,1038.04,1039.0,1037.66,1039.0,3252.0,1038.04,1039.0,1037.66,1039.0,3252.0
2025-05-21 11:15:00,1039.21,1039.47,1036.9,1036.9,4073.0,1039.21,1039.47,1036.9,1036.9,4073.0
2025-05-21 11:20:00,1036.9,1038.1,1036.37,1038.1,1284.0,1036.9,1038.1,1036.37,1038.1,1284.0
2025-05-21 11:25:00,1038.16,1038.25,1037.12,1037.12,2602.0,1038.16,1038.25,1037.12,1037.12,2602.0
2025-05-21 11:30:00,1037.12,1037.94,1036.73,1037.0,2837.0,1037.12,1037.94,1036.73,1037.0,2837.0
2025-05-21 11:35:00,1037.27,1037.27,1036.18,1036.18,4718.0,1037.27,1037.27,1036.18,1036.18,4718.0
2025-05-21 11:40:00,1036.52,1036.52,1035.68,1035.84,1896.0,1036.52,1036.52,1035.68,1035.84,1896.0
2025-05-21 11:45:00,1036.24,1036.24,1034.93,1034.93,2257.0,1036.24,1036.24,1034.93,1034.93,2257.0
2025-05-21 11:50:00,1034.36,1035.83,1034.36,1035.42,1446.0,1034.36,1035.83,1034.36,1035.42,1446.0
2025-05-21 11:55:00,1035.21,1035.21,1034.29,1034.81,3355.0,1035.21,1035.21,1034.29,1034.81,3355.0
2025-05-21 12:00:00,1035.12,1035.12,1033.33,1034.14,900.0,1035.12,1035.12,1033.33,1034.14,900.0
2025-05-21 12:05:00,1033.68,1034.16,1033.35,1033.76,3623.0,1033.68,1034.16,1033.35,1033.76,3623.0
2025-05-21 12:10:00,1034.69,1035.62,1034.1,1035.62,2114.0,1034.69,1035.62,1034.1,1035.62,2114.0
2025-05-21 12:15:00,1035.72,1036.37,1035.5,1035.5,3595.0,1035.72,1036.37,1035.5,1035.5,3595.0
2025-05-21 12:20:00,1035.75,1036.02,1035.18,1035.71,1723.0,1035.75,1036.02,1035.18,1035.71,1723.0
2025-05-21 12:25:00,1035.71,1036.02,1035.58,1035.75,11370.0,1035.71,1036.02,1035.58,1035.75,11370.0
2025-05-21 12:30:00,1036.0,1036.39,1035.55,1035.55,1700.0,1036.0,1036.39,1035.55,1035.55,1700.0
2025-05-21 12:35:00,1035.79,1035.83,1035.27,1035.83,700.0,1035.79,1035.83,1035.27,1035.83,700.0
2025-05-21 12:40:00,1035.52,1036.39,1035.52,1036.38,1900.0,1035.52,1036.39,1035.52,1036.38,1900.0
2025-05-21 12:45:00,1036.78,1037.78,1036.52,1037.16,1233.0,1036.78,1037.78,1036.52,1037.16,1233.0
2025-05-21 12:50:00,1037.41,1037.78,1036.74,1036.76,1656.0,1037.41,1037.78,1036.74,1036.76,1656.0
2025-05-21 12:55:00,1036.58,1036.59,1036.17,1036.3,1500.0,1036.58,1036.59,1036.17,1036.3,1500.0
2025-05-21 13:00:00,1036.24,1037.15,1035.86,1037.14,2036.0,1036.24,1037.15,1035.86,1037.14,2036.0
2025-05-21 13:05:00,1036.85,1037.28,1035.23,1035.24,1050.0,1036.85,1037.28,1035.23,1035.24,1050.0
2025-05-21 13:10:00,1035.22,1035.51,1034.5,1034.78,1826.0,1035.22,1035.51,1034.5,1034.78,1826.0
2025-05-21 13:15:00,1034.49,1034.49,1031.26,1032.09,12746.0,1034.49,1034.49,1031.26,1032.09,12746.0
2025-05-21 13:20:00,1031.21,1031.68,1028.05,1028.7,13416.0,1031.21,1031.68,1028.05,1028.7,13416.0
2025-05-21 13:25:00,1028.4,1028.4,1026.1,1027.0,7722.0,1028.4,1028.4,1026.1,1027.0,7722.0
2025-05-21 13:30:00,1026.25,1028.03,1025.55,1028.03,13916.0,1026.25,1028.03,1025.55,1028.03,13916.0
2025-05-21 13:35:00,1028.03,1029.81,1026.85,1029.21,7795.0,1028.03,1029.81,1026.85,1029.21,7795.0
2025-05-21 13:40:00,1029.21,1029.72,1027.77,1028.0,4341.0,1029.21,1029.72,1027.77,1028.0,4341.0
2025-05-21 13:45:00,1028.07,1028.77,1027.23,1028.61,5585.0,1028.07,1028.77,1027.23,1028.61,5585.0
2025-05-21 13:50:00,1028.97,1029.17,1028.0,1028.51,2436.0,1028.97,1029.17,1028.0,1028.51,2436.0
2025-05-21 13:55:00,1028.7,1028.7,1027.39,1027.4,1107.0,1028.7,1028.7,1027.39,1027.4,1107.0
2025-05-21 14:00:00,1028.0,1028.0,1026.25,1026.26,6569.0,1028.0,1028.0,1026.25,1026.26,6569.0
2025-05-21 14:05:00,1026.51,1028.93,1026.1,1028.93,4096.0,1026.51,1028.93,1026.1,1028.93,4096.0
2025-05-21 14:10:00,1028.98,1028.99,1026.61,1026.65,1245.0,1028.98,1028.99,1026.61,1026.65,1245.0
2025-05-21 14:15:00,1027.48,1028.32,1027.05,1028.28,2900.0,1027.48,1028.32,1027.05,1028.28,2900.0
2025-05-21 14:20:00,1028.09,1028.25,1027.34,1027.63,1530.0,1028.09,1028.25,1027.34,1027.63,1530.0
2025-05-21 14:25:00,1029.19,1029.48,1028.32,1028.36,3472.0,1029.19,1029.48,1028.32,1028.36,3472.0
2025-05-21 14:30:00,1028.12,1028.66,1028.08,1028.48,4067.0,1028.12,1028.66,1028.08,1028.48,4067.0
2025-05-21 14:35:00,1028.47,1029.01,1027.98,1028.0,5647.0,1028.47,1029.01,1027.98,1028.0,5647.0
2025-05-21 14:40:00,1027.45,1028.63,1027.35,1028.33,11222.0,1027.45,1028.63,1027.35,1028.33,11222.0
2025-05-21 14:45:00,1028.33,1028.33,1025.91,1025.98,1813.0,1028.33,1028.33,1025.91,1025.98,1813.0
2025-05-21 14:50:00,1025.56,1025.91,1024.01,1025.68,3189.0,1025.56,1025.91,1024.01,1025.68,3189.0
2025-05-21 14:55:00,1025.27,1025.89,1024.24,1025.0,5674.0,1025.27,1025.89,1024.24,1025.0,5674.0
2025-05-21 15:00:00,1025.46,1026.4,1024.91,1026.0,3901.0,1025.46,1026.4,1024.91,1026.0,3901.0
2025-05-21 15:05:00,1026.42,1026.43,1024.43,1024.64,1394.0,1026.42,1026.43,1024.43,1024.64,1394.0
2025-05-21 15:10:00,1024.86,1025.78,1023.8,1025.64,2517.0,1024.86,1025.78,1023.8,1025.64,2517.0
2025-05-21 15:15:00,1025.61,1026.11,1025.04,1025.93,2726.0,1025.61,1026.11,1025.04,1025.93,2726.0
2025-05-21 15:20:00,1026.06,1026.42,1024.85,1025.49,4488.0,1026.06,1026.42,1024.85,1025.49,4488.0
2025-05-21 15:25:00,1025.2,1026.44,1025.12,1025.73,5135.0,1025.2,1026.44,1025.12,1025.73,5135.0
2025-05-21 15:30:00,1026.68,1027.01,1025.33,1026.66,3457.0,1026.68,1027.01,1025.33,1026.66,3457.0
2025-05-21 15:35:00,1026.94,1027.01,1026.52,1026.83,3409.0,1026.94,1027.01,1026.52,1026.83,3409.0
2025-05-21 15:40:00,1026.57,1028.06,1026.25,1027.39,3576.0,1026.57,1028.06,1026.25,1027.39,3576.0
2025-05-21 15:45:00,1027.75,1028.26,1026.51,1027.56,4047.0,1027.75,1028.26,1026.51,1027.56,4047.0
2025-05-21 15:50:00,1027.65,1028.44,1025.41,1025.42,5508.0,1027.65,1028.44,1025.41,1025.42,5508.0
2025-05-21 15:55:00,1026.01,1026.93,1025.08,1025.3,18716.0,1026.01,1026.93,1025.08,1025.3,18716.0
2025-05-22 09:30:00,1027.73,1028.78,1023.93,1026.61,25967.0,1027.73,1028.78,1023.93,1026.61,25967.0
2025-05-22 09:35:00,1026.35,1028.22,1026.35,1027.59,4086.0,1026.35,1028.22,1026.35,1027.59,4086.0
2025-05-22 09:40:00,1027.5,1028.2,1025.69,1025.69,4569.0,1027.5,1028.2,1025.69,1025.69,4569.0
2025-05-22 09:45:00,1025.87,1026.76,1021.41,1021.71,9306.0,1025.87,1026.76,1021.41,1021.71,9306.0
2025-05-22 09:50:00,1021.73,1023.39,1021.73,1022.89,5523.0,1021.73,1023.39,1021.73,1022.89,5523.0
2025-05-22 09:55:00,1022.8,1024.46,1021.82,1022.72,9367.0,1022.8,1024.46,1021.82,1022.72,9367.0
2025-05-22 10:00:00,1023.09,1023.58,1021.5,1021.58,5394.0,1023.09,1023.58,1021.5,1021.58,5394.0
2025-05-22 10:05:00,1020.74,1021.2,1018.28,1019.82,15021.0,1020.74,1021.2,1018.28,1019.82,15021.0
2025-05-22 10:10:00,1020.07,1020.16,1016.25,1017.11,9086.0,1020.07,1020.16,1016.25,1017.11,9086.0
2025-05-22 10:15:00,1017.03,1017.28,1015.18,1016.71,6032.0,1017.03,1017.28,1015.18,1016.71,6032.0
2025-05-22 10:20:00,1016.66,1017.46,1015.84,1016.81,4783.0,1016.66,1017.46,1015.84,1016.81,4783.0
2025-05-22 10:25:00,1015.98,1018.14,1015.59,1017.92,5222.0,1015.98,1018.14,1015.59,1017.92,5222.0
2025-05-22 10:30:00,1017.94,1020.53,1017.94,1019.01,5207.0,1017.94,1020.53,1017.94,1019.01,5207.0
2025-05-22 10:35:00,1019.01,1019.88,1018.15,1018.15,5690.0,1019.01,1019.88,1018.15,1018.15,5690.0
2025-05-22 10:40:00,1018.47,1019.14,1016.71,1017.0,3248.0,1018.47,1019.14,1016.71,1017.0,3248.0
2025-05-22 10:45:00,1017.37,1017.95,1015.6,1015.6,9095.0,1017.37,1017.95,1015.6,1015.6,9095.0
2025-05-22 10:50:00,1016.3,1016.37,1014.96,1015.16,5493.0,1016.3,1016.37,1014.96,1015.16,5493.0
2025-05-22 10:55:00,1014.28,1016.61,1014.12,1015.8,6430.0,1014.28,1016.61,1014.12,1015.8,6430.0
2025-05-22 11:00:00,1016.1,1017.72,1016.09,1017.57,2331.0,1016.1,1017.72,1016.09,1017.57,2331.0
2025-05-22 11:05:00,1017.78,1019.2,1017.78,1018.36,3270.0,1017.78,1019.2,1017.78,1018.36,3270.0
2025-05-22 11:10:00,1018.29,1019.38,1018.28,1018.46,6230.0,1018.29,1019.38,1018.28,1018.46,6230.0
2025-05-22 11:15:00,1018.0,1018.43,1017.16,1018.43,3368.0,1018.0,1018.43,1017.16,1018.43,3368.0
2025-05-22 11:20:00,1018.51,1020.18,1018.24,1020.18,1913.0,1018.51,1020.18,1018.24,1020.18,1913.0
2025-05-22 11:25:00,1020.0,1020.45,1019.23,1019.46,4827.0,1020.0,1020.45,1019.23,1019.46,4827.0
2025-05-22 11:30:00,1020.24,1020.28,1019.41,1019.41,1967.0,1020.24,1020.28,1019.41,1019.41,1967.0
2025-05-22 11:35:00,1019.78,1022.26,1019.78,1021.09,6708.0,1019.78,1022.26,1019.78,1021.09,6708.0
2025-05-22 11:40:00,1021.48,1022.27,1021.43,1022.27,3022.0,1021.48,1022.27,1021.43,1022.27,3022.0
2025-05-22 11:45:00,1022.12,1023.26,1021.53,1021.53,3075.0,1022.12,1023.26,1021.53,1021.53,3075.0
2025-05-22 11:50:00,1021.91,1022.8,1021.25,1022.3,1340.0,1021.91,1022.8,1021.25,1022.3,1340.0
2025-05-22 11:55:00,1022.96,1022.96,1021.34,1021.62,1316.0,1022.96,1022.96,1021.34,1021.62,1316.0
2025-05-22 12:00:00,1021.66,1022.48,1021.1,1022.05,2827.0,1021.66,1022.48,1021.1,1022.05,2827.0
2025-05-22 12:05:00,1021.81,1022.8,1021.52,1021.91,3040.0,1021.81,1022.8,1021.52,1021.91,3040.0
2025-05-22 12:10:00,1022.39,1022.76,1021.49,1022.75,4699.0,1022.39,1022.76,1021.49,1022.75,4699.0
2025-05-22 12:15:00,1022.75,1023.87,1022.47,1022.88,4670.0,1022.75,1023.87,1022.47,1022.88,4670.0
2025-05-22 12:20:00,1022.95,1022.95,1021.82,1021.83,2636.0,1022.95,1022.95,1021.82,1021.83,2636.0
2025-05-22 12:25:00,1021.9,1021.99,1021.09,1021.09,2317.0,1021.9,1021.99,1021.09,1021.09,2317.0
2025-05-22 12:30:00,1021.0,1021.3,1020.77,1021.3,1082.0,1021.0,1021.3,1020.77,1021.3,1082.0
2025-05-22 12:35:00,1021.28,1022.01,1021.27,1021.48,2023.0,1021.28,1022.01,1021.27,1021.48,2023.0
2025-05-22 12:40:00,1022.07,1022.07,1021.36,1021.4,1337.0,1022.07,1022.07,1021.36,1021.4,1337.0
2025-05-22 12:45:00,1021.49,1021.49,1021.28,1021.29,892.0,1021.49,1021.49,1021.28,1021.29,892.0
2025-05-22 12:50:00,1021.04,1021.04,1020.5,1021.04,1824.0,1021.04,1021.04,1020.5,1021.04,1824.0
2025-05-22 12:55:00,1020.33,1020.46,1019.98,1020.46,611.0,1020.33,1020.46,1019.98,1020.46,611.0
2025-05-22 13:00:00,1020.44,1020.46,1018.59,1018.61,2690.0,1020.44,1020.46,1018.59,1018.61,2690.0
2025-05-22 13:05:00,1018.57,1020.41,1018.29,1018.59,3480.0,1018.57,1020.41,1018.29,1018.59,3480.0
2025-05-22 13:10:00,1018.39,1019.73,1018.19,1019.5,3538.0,1018.39,1019.73,1018.19,1019.5,3538.0
2025-05-22 13:15:00,1019.55,1021.09,1019.55,1020.9,2376.0,1019.55,1021.09,1019.55,1020.9,2376.0
2025-05-22 13:20:00,1020.73,1021.91,1020.63,1021.54,3911.0,1020.73,1021.91,1020.63,1021.54,3911.0
2025-05-22 13:25:00,1021.54,1022.5,1021.49,1022.5,2105.0,1021.54,1022.5,1021.49,1022.5,2105.0
2025-05-22 13:30:00,1021.98,1022.6,1021.67,1022.6,1677.0,1021.98,1022.6,1021.67,1022.6,1677.0
2025-05-22 13:35:00,1022.85,1022.86,1022.15,1022.39,770.0,1022.85,1022.86,1022.15,1022.39,770.0
2025-05-22 13:40:00,1021.95,1022.68,1021.95,1022.59,1650.0,1021.95,1022.68,1021.95,1022.59,1650.0
2025-05-22 13:45:00,1022.64,1022.67,1022.46,1022.66,551.0,1022.64,1022.67,1022.46,1022.66,551.0
2025-05-22 13:50:00,1023.2,1023.2,1022.5,1023.02,600.0,1023.2,1023.2,1022.5,1023.02,600.0
2025-05-22 13:55:00,1023.07,1024.45,1022.7,1022.7,6105.0,1023.07,1024.45,1022.7,1022.7,6105.0
2025-05-22 14:00:00,1023.1,1023.73,1022.96,1023.55,1692.0,1023.1,1023.73,1022.96,1023.55,1692.0
2025-05-22 14:05:00,1023.4,1023.49,1023.0,1023.32,2041.0,1023.4,1023.49,1023.0,1023.32,2041.0
2025-05-22 14:10:00,1023.46,1024.14,1023.09,1024.08,2652.0,1023.46,1024.14,1023.09,1024.08,2652.0
2025-05-22 14:15:00,1024.23,1024.23,1023.73,1023.75,1130.0,1024.23,1024.23,1023.73,1023.75,1130.0
2025-05-22 14:20:00,1023.54,1023.85,1022.93,1023.85,2599.0,1023.54,1023.85,1022.93,1023.85,2599.0
2025-05-22 14:25:00,1023.04,1023.89,1022.35,1023.03,1574.0,1023.04,1023.89,1022.35,1023.03,1574.0
2025-05-22 14:30:00,1022.06,1023.36,1021.51,1021.75,854.0,1022.06,1023.36,1021.51,1021.75,854.0
2025-05-22 14:35:00,1021.4,1021.63,1020.83,1020.83,4267.0,1021.4,1021.63,1020.83,1020.83,4267.0
2025-05-22 14:40:00,1020.36,1021.39,1020.36,1021.04,1738.0,1020.36,1021.39,1020.36,1021.04,1738.0
2025-05-22 14:45:00,1021.17,1021.23,1020.41,1020.41,1900.0,1021.17,1021.23,1020.41,1020.41,1900.0
2025-05-22 14:50:00,1020.94,1021.31,1020.66,1020.66,1170.0,1020.94,1021.31,1020.66,1020.66,1170.0
2025-05-22 14:55:00,1021.08,1021.53,1021.08,1021.35,1046.0,1021.08,1021.53,1021.08,1021.35,1046.0
2025-05-22 15:00:00,1021.29,1021.7,1021.06,1021.56,2393.0,1021.29,1021.7,1021.06,1021.56,2393.0
2025-05-22 15:05:00,1021.56,1021.65,1020.95,1021.15,800.0,1021.56,1021.65,1020.95,1021.15,800.0
2025-05-22 15:10:00,1021.14,1021.14,1020.52,1020.52,4116.0,1021.14,1021.14,1020.52,1020.52,4116.0
2025-05-22 15:15:00,1020.53,1020.66,1019.42,1019.45,5695.0,1020.53,1020.66,1019.42,1019.45,5695.0
2025-05-22 15:20:00,1019.57,1021.05,1019.55,1020.5,5788.0,1019.57,1021.05,1019.55,1020.5,5788.0
2025-05-22 15:25:00,1020.87,1022.75,1020.86,1022.32,4917.0,1020.87,1022.75,1020.86,1022.32,4917.0
2025-05-22 15:30:00,1022.4,1022.4,1020.47,1020.84,5474.0,1022.4,1022.4,1020.47,1020.84,5474.0
2025-05-22 15:35:00,1020.51,1021.06,1020.0,1020.21,2601.0,1020.51,1021.06,1020.0,1020.21,2601.0
2025-05-22 15:40:00,1020.03,1020.74,1019.54,1019.9,10997.0,1020.03,1020.74,1019.54,1019.9,10997.0
2025-05-22 15:45:00,1019.66,1021.0,1018.76,1020.24,6013.0,1019.66,1021.0,1018.76,1020.24,6013.0
2025-05-22 15:50:00,1020.83,1020.95,1019.4,1019.62,7793.0,1020.83,1020.95,1019.4,1019.62,7793.0
2025-05-22 15:55:00,1019.92,1020.76,1017.26,1018.1,69120.0,1019.92,1020.76,1017.26,1018.1,69120.0
2025-05-23 09:30:00,1012.54,1013.66,1007.25,1009.37,43571.0,1012.54,1013.66,1007.25,1009.37,43571.0
2025-05-23 09:35:00,1008.02,1012.41,1008.02,1010.31,4732.0,1008.02,1012.41,1008.02,1010.31,4732.0
2025-05-23 09:40:00,1010.02,1010.46,1008.0,1009.14,6211.0,1010.02,1010.46,1008.0,1009.14,6211.0
2025-05-23 09:45:00,1009.59,1010.51,1007.66,1010.11,7420.0,1009.59,1010.51,1007.66,1010.11,7420.0
2025-05-23 09:50:00,1009.3,1010.09,1008.08,1010.09,3435.0,1009.3,1010.09,1008.08,1010.09,3435.0
2025-05-23 09:55:00,1009.36,1010.1,1008.0,1009.8,3033.0,1009.36,1010.1,1008.0,1009.8,3033.0
2025-05-23 10:00:00,1009.46,1011.99,1009.46,1011.76,4215.0,1009.46,1011.99,1009.46,1011.76,4215.0
2025-05-23 10:05:00,1012.21,1012.54,1010.36,1010.36,1889.0,1012.21,1012.54,1010.36,1010.36,1889.0
2025-05-23 10:10:00,1010.37,1012.72,1010.37,1011.73,2249.0,1010.37,1012.72,1010.37,1011.73,2249.0
2025-05-23 10:15:00,1011.38,1011.38,1009.06,1009.07,2818.0,1011.38,1011.38,1009.06,1009.07,2818.0
2025-05-23 10:20:00,1009.53,1010.81,1008.56,1010.62,7713.0,1009.53,1010.81,1008.56,1010.62,7713.0
2025-05-23 10:25:00,1010.99,1011.0,1009.19,1009.73,7616.0,1010.99,1011.0,1009.19,1009.73,7616.0
2025-05-23 10:30:00,1009.7,1010.81,1009.69,1010.2,4418.0,1009.7,1010.81,1009.69,1010.2,4418.0
2025-05-23 10:35:00,1010.61,1011.42,1010.28,1011.42,5097.0,1010.61,1011.42,1010.28,1011.42,5097.0
2025-05-23 10:40:00,1011.47,1011.65,1010.82,1011.33,3753.0,1011.47,1011.65,1010.82,1011.33,3753.0
2025-05-23 10:45:00,1011.81,1011.82,1010.75,1010.99,2198.0,1011.81,1011.82,1010.75,1010.99,2198.0
2025-05-23 10:50:00,1010.75,1010.75,1009.29,1009.29,3647.0,1010.75,1010.75,1009.29,1009.29,3647.0
2025-05-23 10:55:00,1009.58,1009.64,1008.63,1008.95,4823.0,1009.58,1009.64,1008.63,1008.95,4823.0
2025-05-23 11:00:00,1008.95,1010.6,1008.94,1010.6,2363.0,1008.95,1010.6,1008.94,1010.6,2363.0
2025-05-23 11:05:00,1010.0,1010.11,1008.84,1009.28,4042.0,1010.0,1010.11,1008.84,1009.28,4042.0
2025-05-23 11:10:00,1009.67,1009.67,1008.05,1008.58,2220.0,1009.67,1009.67,1008.05,1008.58,2220.0
2025-05-23 11:15:00,1009.25,1010.52,1008.78,1010.48,3847.0,1009.25,1010.52,1008.78,1010.48,3847.0
2025-05-23 11:20:00,1010.48,1011.96,1010.48,1011.68,3178.0,1010.48,1011.96,1010.48,1011.68,3178.0
2025-05-23 11:25:00,1011.75,1012.36,1011.11,1011.38,1564.0,1011.75,1012.36,1011.11,1011.38,1564.0
2025-05-23 11:30:00,1011.41,1012.15,1011.37,1012.15,1513.0,1011.41,1012.15,1011.37,1012.15,1513.0
2025-05-23 11:35:00,1012.49,1013.52,1012.14,1012.14,4824.0,1012.49,1013.52,1012.14,1012.14,4824.0
2025-05-23 11:40:00,1012.43,1013.64,1012.16,1013.64,1642.0,1012.43,1013.64,1012.16,1013.64,1642.0
2025-05-23 11:45:00,1012.75,1013.09,1011.95,1012.65,625.0,1012.75,1013.09,1011.95,1012.65,625.0
2025-05-23 11:50:00,1012.47,1012.64,1011.0,1011.2,2081.0,1012.47,1012.64,1011.0,1011.2,2081.0
2025-05-23 11:55:00,1011.2,1011.66,1010.31,1011.66,4529.0,1011.2,1011.66,1010.31,1011.66,4529.0
2025-05-23 12:00:00,1011.2,1011.98,1011.2,1011.68,2723.0,1011.2,1011.98,1011.2,1011.68,2723.0
2025-05-23 12:05:00,1010.56,1010.56,1009.75,1010.52,3050.0,1010.56,1010.56,1009.75,1010.52,3050.0
2025-05-23 12:10:00,1010.54,1010.59,1010.1,1010.55,2543.0,1010.54,1010.59,1010.1,1010.55,2543.0
2025-05-23 12:15:00,1010.99,1011.83,1010.82,1011.0,2474.0,1010.99,1011.83,1010.82,1011.0,2474.0
2025-05-23 12:20:00,1011.03,1012.02,1011.02,1012.02,1881.0,1011.03,1012.02,1011.02,1012.02,1881.0
2025-05-23 12:25:00,1012.5,1013.66,1012.49,1012.66,2536.0,1012.5,1013.66,1012.49,1012.66,2536.0
2025-05-23 12:30:00,1012.66,1012.73,1011.31,1012.31,2871.0,1012.66,1012.73,1011.31,1012.31,2871.0
2025-05-23 12:35:00,1012.54,1013.26,1012.35,1012.93,2535.0,1012.54,1013.26,1012.35,1012.93,2535.0
2025-05-23 12:40:00,1013.3,1013.3,1013.29,1013.3,450.0,1013.3,1013.3,1013.29,1013.3,450.0
2025-05-23 12:45:00,1013.51,1013.64,1013.06,1013.64,3212.0,1013.51,1013.64,1013.06,1013.64,3212.0
2025-05-23 12:50:00,1013.67,1014.0,1013.67,1013.93,3476.0,1013.67,1014.0,1013.67,1013.93,3476.0
2025-05-23 12:55:00,1013.56,1013.86,1012.76,1013.07,4068.0,1013.56,1013.86,1012.76,1013.07,4068.0
2025-05-23 13:00:00,1013.12,1013.79,1012.59,1013.72,2540.0,1013.12,1013.79,1012.59,1013.72,2540.0
2025-05-23 13:05:00,1013.79,1014.06,1013.78,1014.06,750.0,1013.79,1014.06,1013.78,1014.06,750.0
2025-05-23 13:10:00,1013.81,1014.26,1013.7,1013.93,2825.0,1013.81,1014.26,1013.7,1013.93,2825.0
2025-05-23 13:15:00,1013.94,1015.11,1013.66,1015.0,3410.0,1013.94,1015.11,1013.66,1015.0,3410.0
2025-05-23 13:20:00,1014.03,1014.2,1013.99,1014.2,500.0,1014.03,1014.2,1013.99,1014.2,500.0
2025-05-23 13:25:00,1013.62,1014.82,1013.62,1014.82,1613.0,1013.62,1014.82,1013.62,1014.82,1613.0
2025-05-23 13:30:00,1014.24,1014.24,1013.21,1013.22,3094.0,1014.24,1014.24,1013.21,1013.22,3094.0
2025-05-23 13:35:00,1012.85,1013.38,1012.84,1012.84,2687.0,1012.85,1013.38,1012.84,1012.84,2687.0
2025-05-23 13:40:00,1012.41,1012.47,1011.57,1011.88,4101.0,1012.41,1012.47,1011.57,1011.88,4101.0
2025-05-23 13:45:00,1012.0,1012.2,1011.93,1012.12,2841.0,1012.0,1012.2,1011.93,1012.12,2841.0
2025-05-23 13:50:00,1012.42,1013.43,1012.42,1012.75,1921.0,1012.42,1013.43,1012.42,1012.75,1921.0
2025-05-23 13:55:00,1012.52,1013.24,1012.16,1012.69,3079.0,1012.52,1013.24,1012.16,1012.69,3079.0
2025-05-23 14:00:00,1012.51,1013.28,1012.5,1013.28,3464.0,1012.51,1013.28,1012.5,1013.28,3464.0
2025-05-23 14:05:00,1013.3,1013.5,1012.56,1012.57,1909.0,1013.3,1013.5,1012.56,1012.57,1909.0
2025-05-23 14:10:00,1012.73,1012.81,1011.71,1011.72,1595.0,1012.73,1012.81,1011.71,1011.72,1595.0
2025-05-23 14:15:00,1011.93,1012.14,1010.2,1010.2,2686.0,1011.93,1012.14,1010.2,1010.2,2686.0
2025-05-23 14:20:00,1010.11,1010.82,1009.88,1010.82,2003.0,1010.11,1010.82,1009.88,1010.82,2003.0
2025-05-23 14:25:00,1010.8,1011.82,1010.8,1011.06,2034.0,1010.8,1011.82,1010.8,1011.06,2034.0
2025-05-23 14:30:00,1011.66,1011.68,1010.73,1011.5,2639.0,1011.66,1011.68,1010.73,1011.5,2639.0
2025-05-23 14:35:00,1011.38,1012.39,1011.38,1011.47,2016.0,1011.38,1012.39,1011.38,1011.47,2016.0
2025-05-23 14:40:00,1011.65,1011.76,1011.28,1011.76,1308.0,1011.65,1011.76,1011.28,1011.76,1308.0
2025-05-23 14:45:00,1011.46,1012.01,1011.45,1012.01,2038.0,1011.46,1012.01,1011.45,1012.01,2038.0
2025-05-23 14:50:00,1011.93,1012.45,1011.9,1012.0,1987.0,1011.93,1012.45,1011.9,1012.0,1987.0
2025-05-23 14:55:00,1011.97,1011.97,1011.56,1011.62,1860.0,1011.97,1011.97,1011.56,1011.62,1860.0
2025-05-23 15:00:00,1011.63,1011.88,1010.8,1010.94,3275.0,1011.63,1011.88,1010.8,1010.94,3275.0
2025-05-23 15:05:00,1011.01,1012.58,1010.95,1012.58,2695.0,1011.01,1012.58,1010.95,1012.58,2695.0
2025-05-23 15:10:00,1011.91,1012.04,1011.61,1011.88,3267.0,1011.91,1012.04,1011.61,1011.88,3267.0
2025-05-23 15:15:00,1011.48,1011.79,1010.17,1010.28,2580.0,1011.48,1011.79,1010.17,1010.28,2580.0
2025-05-23 15:20:00,1010.27,1010.43,1009.8,1010.43,2755.0,1010.27,1010.43,1009.8,1010.43,2755.0
2025-05-23 15:25:00,1010.62,1010.62,1009.92,1009.96,707.0,1010.62,1010.62,1009.92,1009.96,707.0
2025-05-23 15:30:00,1010.13,1010.81,1009.83,1010.65,5940.0,1010.13,1010.81,1009.83,1010.65,5940.0
2025-05-23 15:35:00,1010.52,1011.05,1010.52,1011.04,2223.0,1010.52,1011.05,1010.52,1011.04,2223.0
2025-05-23 15:40:00,1011.6,1012.0,1011.41,1011.41,1833.0,1011.6,1012.0,1011.41,1011.41,1833.0
2025-05-23 15:45:00,1011.37,1011.42,1010.37,1010.55,3250.0,1011.37,1011.42,1010.37,1010.55,3250.0
2025-05-23 15:50:00,1010.11,1010.51,1007.0,1007.68,18112.0,1010.11,1010.51,1007.0,1007.68,18112.0
2025-05-23 15:55:00,1007.92,1009.98,1007.08,1007.89,22221.0,1007.92,1009.98,1007.08,1007.89,22221.0
2025-05-27 09:30:00,1015.51,1015.66,1012.03,1013.86,35403.0,1015.51,1015.66,1012.03,1013.86,35403.0
2025-05-27 09:35:00,1014.3,1014.3,1012.06,1013.38,8245.0,1014.3,1014.3,1012.06,1013.38,8245.0
2025-05-27 09:40:00,1014.04,1015.24,1013.57,1015.24,4575.0,1014.04,1015.24,1013.57,1015.24,4575.0
2025-05-27 09:45:00,1015.24,1016.7,1012.3,1012.96,7849.0,1015.24,1016.7,1012.3,1012.96,7849.0
2025-05-27 09:50:00,1012.8,1015.0,1012.68,1014.56,4601.0,1012.8,1015.0,1012.68,1014.56,4601.0
2025-05-27 09:55:00,1014.51,1016.0,1014.5,1016.0,5407.0,1014.51,1016.0,1014.5,1016.0,5407.0
2025-05-27 10:00:00,1015.7,1016.0,1014.11,1014.47,11964.0,1015.7,1016.0,1014.11,1014.47,11964.0
2025-05-27 10:05:00,1014.43,1014.47,1012.62,1013.48,6625.0,1014.43,1014.47,1012.62,1013.48,6625.0
2025-05-27 10:10:00,1013.56,1013.92,1011.3,1011.3,8641.0,1013.56,1013.92,1011.3,1011.3,8641.0
2025-05-27 10:15:00,1011.34,1012.87,1011.11,1012.72,5108.0,1011.34,1012.87,1011.11,1012.72,5108.0
2025-05-27 10:20:00,1012.98,1014.14,1012.38,1013.33,4839.0,1012.98,1014.14,1012.38,1013.33,4839.0
2025-05-27 10:25:00,1013.11,1014.28,1012.86,1013.73,5397.0,1013.11,1014.28,1012.86,1013.73,5397.0
2025-05-27 10:30:00,1014.0,1014.9,1013.39,1013.98,7932.0,1014.0,1014.9,1013.39,1013.98,7932.0
2025-05-27 10:35:00,1014.04,1014.65,1013.31,1014.65,3501.0,1014.04,1014.65,1013.31,1014.65,3501.0
2025-05-27 10:40:00,1014.74,1015.02,1013.73,1013.73,5033.0,1014.74,1015.02,1013.73,1013.73,5033.0
2025-05-27 10:45:00,1014.15,1015.04,1013.75,1014.39,6054.0,1014.15,1015.04,1013.75,1014.39,6054.0
2025-05-27 10:50:00,1014.66,1014.66,1013.88,1014.26,4659.0,1014.66,1014.66,1013.88,1014.26,4659.0
2025-05-27 10:55:00,1014.25,1015.49,1014.12,1014.89,8583.0,1014.25,1015.49,1014.12,1014.89,8583.0
2025-05-27 11:00:00,1015.0,1015.0,1013.98,1014.04,3156.0,1015.0,1015.0,1013.98,1014.04,3156.0
2025-05-27 11:05:00,1014.19,1014.19,1012.24,1012.74,8560.0,1014.19,1014.19,1012.24,1012.74,8560.0
2025-05-27 11:10:00,1012.51,1012.91,1012.04,1012.44,5994.0,1012.51,1012.91,1012.04,1012.44,5994.0
2025-05-27 11:15:00,1012.44,1014.0,1012.37,1012.56,5032.0,1012.44,1014.0,1012.37,1012.56,5032.0
2025-05-27 11:20:00,1012.12,1012.6,1011.47,1012.55,5469.0,1012.12,1012.6,1011.47,1012.55,5469.0
2025-05-27 11:25:00,1012.25,1013.2,1012.21,1013.1,6727.0,1012.25,1013.2,1012.21,1013.1,6727.0
2025-05-27 11:30:00,1012.88,1014.24,1012.84,1014.11,8058.0,1012.88,1014.24,1012.84,1014.11,8058.0
2025-05-27 11:35:00,1013.72,1014.25,1013.49,1013.8,3244.0,1013.72,1014.25,1013.49,1013.8,3244.0
2025-05-27 11:40:00,1013.77,1013.77,1012.89,1012.9,3241.0,1013.77,1013.77,1012.89,1012.9,3241.0
2025-05-27 11:45:00,1013.0,1013.66,1012.05,1012.52,1737.0,1013.0,1013.66,1012.05,1012.52,1737.0
2025-05-27 11:50:00,1012.14,1012.53,1011.82,1012.3,6852.0,1012.14,1012.53,1011.82,1012.3,6852.0
2025-05-27 11:55:00,1012.5,1013.63,1012.0,1012.76,7861.0,1012.5,1013.63,1012.0,1012.76,7861.0
2025-05-27 12:00:00,1012.74,1012.84,1012.16,1012.16,4546.0,1012.74,1012.84,1012.16,1012.16,4546.0
2025-05-27 12:05:00,1012.64,1012.65,1011.61,1012.64,3110.0,1012.64,1012.65,1011.61,1012.64,3110.0
2025-05-27 12:10:00,1012.41,1012.5,1011.81,1012.25,2467.0,1012.41,1012.5,1011.81,1012.25,2467.0
2025-05-27 12:15:00,1011.93,1012.47,1011.69,1012.38,3103.0,1011.93,1012.47,1011.69,1012.38,3103.0
2025-05-27 12:20:00,1012.13,1012.44,1011.95,1012.29,1843.0,1012.13,1012.44,1011.95,1012.29,1843.0
2025-05-27 12:25:00,1012.13,1012.13,1011.37,1011.76,3342.0,1012.13,1012.13,1011.37,1011.76,3342.0
2025-05-27 12:30:00,1011.76,1012.11,1011.0,1011.04,2173.0,1011.76,1012.11,1011.0,1011.04,2173.0
2025-05-27 12:35:00,1010.93,1012.57,1010.93,1012.54,4572.0,1010.93,1012.57,1010.93,1012.54,4572.0
2025-05-27 12:40:00,1012.77,1013.15,1011.98,1012.05,4348.0,1012.77,1013.15,1011.98,1012.05,4348.0
2025-05-27 12:45:00,1012.09,1013.15,1012.08,1012.5,8348.0,1012.09,1013.15,1012.08,1012.5,8348.0
2025-05-27 12:50:00,1012.7,1012.7,1012.0,1012.22,1666.0,1012.7,1012.7,1012.0,1012.22,1666.0
2025-05-27 12:55:00,1012.23,1012.65,1012.01,1012.47,1684.0,1012.23,1012.65,1012.01,1012.47,1684.0
2025-05-27 13:00:00,1012.76,1013.07,1012.64,1013.03,2087.0,1012.76,1013.07,1012.64,1013.03,2087.0
2025-05-27 13:05:00,1013.05,1013.05,1012.03,1012.33,2510.0,1013.05,1013.05,1012.03,1012.33,2510.0
2025-05-27 13:10:00,1012.33,1012.33,1011.44,1011.95,2454.0,1012.33,1012.33,1011.44,1011.95,2454.0
2025-05-27 13:15:00,1012.93,1013.45,1012.59,1013.17,2191.0,1012.93,1013.45,1012.59,1013.17,2191.0
2025-05-27 13:20:00,1013.43,1013.75,1013.21,1013.48,1675.0,1013.43,1013.75,1013.21,1013.48,1675.0
2025-05-27 13:25:00,1013.48,1013.48,1012.6,1013.0,2314.0,1013.48,1013.48,1012.6,1013.0,2314.0
2025-05-27 13:30:00,1013.07,1013.28,1012.82,1012.84,3182.0,1013.07,1013.28,1012.82,1012.84,3182.0
2025-05-27 13:35:00,1012.83,1013.29,1012.51,1013.29,1651.0,1012.83,1013.29,1012.51,1013.29,1651.0
2025-05-27 13:40:00,1013.24,1013.48,1012.79,1012.96,2262.0,1013.24,1013.48,1012.79,1012.96,2262.0
2025-05-27 13:45:00,1013.24,1013.61,1013.21,1013.22,2226.0,1013.24,1013.61,1013.21,1013.22,2226.0
2025-05-27 13:50:00,1013.75,1014.0,1013.68,1013.96,2746.0,1013.75,1014.0,1013.68,1013.96,2746.0
2025-05-27 13:55:00,1014.07,1014.54,1013.88,1014.49,3840.0,1014.07,1014.54,1013.88,1014.49,3840.0
2025-05-27 14:00:00,1014.46,1014.97,1014.24,1014.65,3611.0,1014.46,1014.97,1014.24,1014.65,3611.0
2025-05-27 14:05:00,1014.26,1015.13,1014.22,1015.13,1500.0,1014.26,1015.13,1014.22,1015.13,1500.0
2025-05-27 14:10:00,1014.98,1016.19,1014.98,1016.18,4000.0,1014.98,1016.19,1014.98,1016.18,4000.0
2025-05-27 14:15:00,1015.87,1015.9,1015.5,1015.89,3450.0,1015.87,1015.9,1015.5,1015.89,3450.0
2025-05-27 14:20:00,1015.89,1016.3,1015.81,1016.17,1275.0,1015.89,1016.3,1015.81,1016.17,1275.0
2025-05-27 14:25:00,1015.94,1016.99,1015.93,1016.29,4460.0,1015.94,1016.99,1015.93,1016.29,4460.0
2025-05-27 14:30:00,1016.31,1016.5,1015.49,1016.04,2549.0,1016.31,1016.5,1015.49,1016.04,2549.0
2025-05-27 14:35:00,1015.82,1015.93,1015.61,1015.61,800.0,1015.82,1015.93,1015.61,1015.61,800.0
2025-05-27 14:40:00,1016.16,1016.17,1014.72,1016.17,4545.0,1016.16,1016.17,1014.72,1016.17,4545.0
2025-05-27 14:45:00,1015.71,1017.2,1015.71,1016.86,2713.0,1015.71,1017.2,1015.71,1016.86,2713.0
2025-05-27 14:50:00,1016.96,1017.29,1016.9,1017.2,3539.0,1016.96,1017.29,1016.9,1017.2,3539.0
2025-05-27 14:55:00,1017.2,1017.48,1016.8,1017.19,4394.0,1017.2,1017.48,1016.8,1017.19,4394.0
2025-05-27 15:00:00,1017.3,1017.89,1016.95,1017.42,3496.0,1017.3,1017.89,1016.95,1017.42,3496.0
2025-05-27 15:05:00,1017.51,1017.81,1017.24,1017.29,3916.0,1017.51,1017.81,1017.24,1017.29,3916.0
2025-05-27 15:10:00,1017.07,1017.39,1016.99,1017.24,2770.0,1017.07,1017.39,1016.99,1017.24,2770.0
2025-05-27 15:15:00,1016.94,1017.7,1016.91,1017.48,3850.0,1016.94,1017.7,1016.91,1017.48,3850.0
2025-05-27 15:20:00,1017.75,1017.89,1017.44,1017.58,2950.0,1017.75,1017.89,1017.44,1017.58,2950.0
2025-05-27 15:25:00,1017.58,1017.59,1017.19,1017.35,3065.0,1017.58,1017.59,1017.19,1017.35,3065.0
2025-05-27 15:30:00,1017.26,1017.66,1017.26,1017.47,2098.0,1017.26,1017.66,1017.26,1017.47,2098.0
2025-05-27 15:35:00,1017.66,1017.99,1017.14,1017.93,7509.0,1017.66,1017.99,1017.14,1017.93,7509.0
2025-05-27 15:40:00,1017.93,1018.7,1017.6,1018.44,4463.0,1017.93,1018.7,1017.6,1018.44,4463.0
2025-05-27 15:45:00,1018.51,1018.51,1017.74,1017.74,4759.0,1018.51,1018.51,1017.74,1017.74,4759.0
2025-05-27 15:50:00,1017.74,1018.95,1016.96,1018.23,25648.0,1017.74,1018.95,1016.96,1018.23,25648.0
2025-05-27 15:55:00,1018.46,1018.49,1016.62,1017.78,43706.0,1018.46,1018.49,1016.62,1017.78,43706.0
2025-05-28 09:30:00,1017.05,1022.9,1017.05,1021.99,26051.0,1017.05,1022.9,1017.05,1021.99,26051.0
2025-05-28 09:35:00,1022.98,1024.05,1021.23,1023.0,17339.0,1022.98,1024.05,1021.23,1023.0,17339.0
2025-05-28 09:40:00,1022.55,1022.96,1019.84,1020.3,22791.0,1022.55,1022.96,1019.84,1020.3,22791.0
2025-05-28 09:45:00,1020.78,1024.62,1020.34,1024.04,7576.0,1020.78,1024.62,1020.34,1024.04,7576.0
2025-05-28 09:50:00,1023.33,1024.06,1022.71,1022.71,4136.0,1023.33,1024.06,1022.71,1022.71,4136.0
2025-05-28 09:55:00,1022.84,1023.0,1020.67,1021.5,3793.0,1022.84,1023.0,1020.67,1021.5,3793.0
2025-05-28 10:00:00,1020.99,1022.35,1020.9,1022.35,4222.0,1020.99,1022.35,1020.9,1022.35,4222.0
2025-05-28 10:05:00,1022.34,1022.89,1021.24,1022.43,4145.0,1022.34,1022.89,1021.24,1022.43,4145.0
2025-05-28 10:10:00,1021.21,1021.21,1019.66,1019.66,8039.0,1021.21,1021.21,1019.66,1019.66,8039.0
2025-05-28 10:15:00,1019.73,1020.08,1018.39,1018.62,5172.0,1019.73,1020.08,1018.39,1018.62,5172.0
2025-05-28 10:20:00,1018.27,1018.27,1016.79,1017.46,9303.0,1018.27,1018.27,1016.79,1017.46,9303.0
2025-05-28 10:25:00,1017.72,1018.02,1016.75,1018.02,3448.0,1017.72,1018.02,1016.75,1018.02,3448.0
2025-05-28 10:30:00,1018.15,1019.8,1018.15,1019.48,3864.0,1018.15,1019.8,1018.15,1019.48,3864.0
2025-05-28 10:35:00,1019.06,1019.24,1018.26,1018.26,2154.0,1019.06,1019.24,1018.26,1018.26,2154.0
2025-05-28 10:40:00,1018.37,1019.62,1017.91,1019.62,1310.0,1018.37,1019.62,1017.91,1019.62,1310.0
2025-05-28 10:45:00,1020.0,1020.0,1018.31,1018.31,1200.0,1020.0,1020.0,1018.31,1018.31,1200.0
2025-05-28 10:50:00,1018.59,1019.33,1018.49,1018.93,2138.0,1018.59,1019.33,1018.49,1018.93,2138.0
2025-05-28 10:55:00,1018.17,1019.07,1017.91,1017.91,1000.0,1018.17,1019.07,1017.91,1017.91,1000.0
2025-05-28 11:00:00,1017.72,1018.55,1017.72,1018.37,1525.0,1017.72,1018.55,1017.72,1018.37,1525.0
2025-05-28 11:05:00,1018.5,1018.52,1016.18,1016.73,4158.0,1018.5,1018.52,1016.18,1016.73,4158.0
2025-05-28 11:10:00,1016.99,1017.11,1015.74,1015.74,2538.0,1016.99,1017.11,1015.74,1015.74,2538.0
2025-05-28 11:15:00,1016.66,1017.67,1016.0,1017.49,4510.0,1016.66,1017.67,1016.0,1017.49,4510.0
2025-05-28 11:20:00,1017.4,1018.46,1017.12,1017.4,2350.0,1017.4,1018.46,1017.12,1017.4,2350.0
2025-05-28 11:25:00,1017.45,1017.65,1017.02,1017.13,4075.0,1017.45,1017.65,1017.02,1017.13,4075.0
2025-05-28 11:30:00,1017.39,1017.39,1016.26,1016.26,2000.0,1017.39,1017.39,1016.26,1016.26,2000.0
2025-05-28 11:35:00,1016.49,1016.54,1015.86,1016.32,4438.0,1016.49,1016.54,1015.86,1016.32,4438.0
2025-05-28 11:40:00,1016.25,1016.99,1015.63,1016.23,1828.0,1016.25,1016.99,1015.63,1016.23,1828.0
2025-05-28 11:45:00,1016.21,1016.51,1015.91,1016.51,632.0,1016.21,1016.51,1015.91,1016.51,632.0
2025-05-28 11:50:00,1016.49,1016.49,1015.9,1016.23,1402.0,1016.49,1016.49,1015.9,1016.23,1402.0
2025-05-28 11:55:00,1016.31,1016.31,1015.6,1015.6,1725.0,1016.31,1016.31,1015.6,1015.6,1725.0
2025-05-28 12:00:00,1015.85,1016.32,1015.82,1016.12,1875.0,1015.85,1016.32,1015.82,1016.12,1875.0
2025-05-28 12:05:00,1016.12,1017.0,1016.11,1016.86,1999.0,1016.12,1017.0,1016.11,1016.86,1999.0
2025-05-28 12:10:00,1016.27,1016.27,1016.23,1016.23,300.0,1016.27,1016.27,1016.23,1016.23,300.0
2025-05-28 12:15:00,1016.67,1017.61,1016.66,1017.41,2167.0,1016.67,1017.61,1016.66,1017.41,2167.0
2025-05-28 12:20:00,1017.53,1017.7,1017.03,1017.34,1975.0,1017.53,1017.7,1017.03,1017.34,1975.0
2025-05-28 12:25:00,1017.75,1017.84,1017.39,1017.39,1423.0,1017.75,1017.84,1017.39,1017.39,1423.0
2025-05-28 12:30:00,1017.01,1017.61,1016.96,1017.3,1626.0,1017.01,1017.61,1016.96,1017.3,1626.0
2025-05-28 12:35:00,1017.27,1017.63,1017.0,1017.58,3508.0,1017.27,1017.63,1017.0,1017.58,3508.0
2025-05-28 12:40:00,1017.8,1018.37,1017.77,1018.29,3050.0,1017.8,1018.37,1017.77,1018.29,3050.0
2025-05-28 12:45:00,1018.36,1018.57,1018.18,1018.18,907.0,1018.36,1018.57,1018.18,1018.18,907.0
2025-05-28 12:50:00,1018.43,1018.51,1018.03,1018.19,900.0,1018.43,1018.51,1018.03,1018.19,900.0
2025-05-28 12:55:00,1018.15,1018.16,1018.1,1018.12,600.0,1018.15,1018.16,1018.1,1018.12,600.0
2025-05-28 13:00:00,1017.86,1018.6,1017.82,1018.6,1429.0,1017.86,1018.6,1017.82,1018.6,1429.0
2025-05-28 13:05:00,1018.78,1019.6,1018.53,1018.54,937.0,1018.78,1019.6,1018.53,1018.54,937.0
2025-05-28 13:10:00,1018.67,1018.7,1018.33,1018.53,1155.0,1018.67,1018.7,1018.33,1018.53,1155.0
2025-05-28 13:15:00,1018.6,1019.6,1018.6,1019.25,1503.0,1018.6,1019.6,1018.6,1019.25,1503.0
2025-05-28 13:20:00,1019.87,1019.87,1018.88,1018.89,1357.0,1019.87,1019.87,1018.88,1018.89,1357.0
2025-05-28 13:25:00,1018.3,1018.42,1018.3,1018.3,994.0,1018.3,1018.42,1018.3,1018.3,994.0
2025-05-28 13:30:00,1018.0,1018.29,1017.4,1017.74,2148.0,1018.0,1018.29,1017.4,1017.74,2148.0
2025-05-28 13:35:00,1017.32,1017.43,1017.13,1017.43,398.0,1017.32,1017.43,1017.13,1017.43,398.0
2025-05-28 13:40:00,1017.23,1017.79,1017.21,1017.79,2006.0,1017.23,1017.79,1017.21,1017.79,2006.0
2025-05-28 13:45:00,1017.46,1017.46,1017.22,1017.24,453.0,1017.46,1017.46,1017.22,1017.24,453.0
2025-05-28 13:50:00,1017.1,1017.59,1016.93,1017.59,1481.0,1017.1,1017.59,1016.93,1017.59,1481.0
2025-05-28 13:55:00,1017.77,1017.8,1017.21,1017.21,1043.0,1017.77,1017.8,1017.21,1017.21,1043.0
2025-05-28 14:00:00,1017.21,1017.74,1017.21,1017.29,1219.0,1017.21,1017.74,1017.21,1017.29,1219.0
2025-05-28 14:05:00,1017.15,1017.36,1016.83,1016.83,574.0,1017.15,1017.36,1016.83,1016.83,574.0
2025-05-28 14:10:00,1017.22,1017.36,1016.77,1016.98,3818.0,1017.22,1017.36,1016.77,1016.98,3818.0
2025-05-28 14:15:00,1016.83,1016.83,1016.2,1016.39,646.0,1016.83,1016.83,1016.2,1016.39,646.0
2025-05-28 14:20:00,1016.39,1017.05,1016.13,1016.99,1424.0,1016.39,1017.05,1016.13,1016.99,1424.0
2025-05-28 14:25:00,1016.75,1017.48,1016.75,1017.27,2337.0,1016.75,1017.48,1016.75,1017.27,2337.0
2025-05-28 14:30:00,1016.89,1017.48,1016.89,1016.91,1093.0,1016.89,1017.48,1016.89,1016.91,1093.0
2025-05-28 14:35:00,1016.89,1017.58,1016.89,1017.17,417.0,1016.89,1017.58,1016.89,1017.17,417.0
2025-05-28 14:40:00,1017.55,1017.94,1017.18,1017.18,2144.0,1017.55,1017.94,1017.18,1017.18,2144.0
2025-05-28 14:45:00,1017.52,1017.67,1017.0,1017.0,934.0,1017.52,1017.67,1017.0,1017.0,934.0
2025-05-28 14:50:00,1016.95,1016.95,1014.26,1015.92,11322.0,1016.95,1016.95,1014.26,1015.92,11322.0
2025-05-28 14:55:00,1015.92,1017.52,1015.92,1017.43,7614.0,1015.92,1017.52,1015.92,1017.43,7614.0
2025-05-28 15:00:00,1017.42,1017.47,1016.98,1017.47,701.0,1017.42,1017.47,1016.98,1017.47,701.0
2025-05-28 15:05:00,1017.48,1018.62,1017.47,1018.09,3425.0,1017.48,1018.62,1017.47,1018.09,3425.0
2025-05-28 15:10:00,1018.29,1018.35,1016.87,1016.92,2891.0,1018.29,1018.35,1016.87,1016.92,2891.0
2025-05-28 15:15:00,1017.18,1018.42,1017.15,1018.42,2587.0,1017.18,1018.42,1017.15,1018.42,2587.0
2025-05-28 15:20:00,1018.26,1018.59,1017.41,1017.41,3503.0,1018.26,1018.59,1017.41,1017.41,3503.0
2025-05-28 15:25:00,1017.14,1017.4,1016.81,1016.81,655.0,1017.14,1017.4,1016.81,1016.81,655.0
2025-05-28 15:30:00,1016.76,1017.32,1016.54,1016.99,2416.0,1016.76,1017.32,1016.54,1016.99,2416.0
2025-05-28 15:35:00,1016.8,1016.9,1015.82,1015.82,3531.0,1016.8,1016.9,1015.82,1015.82,3531.0
2025-05-28 15:40:00,1016.21,1017.04,1015.79,1016.65,7346.0,1016.21,1017.04,1015.79,1016.65,7346.0
2025-05-28 15:45:00,1016.94,1016.94,1015.83,1015.88,8106.0,1016.94,1016.94,1015.83,1015.88,8106.0
2025-05-28 15:50:00,1015.83,1015.83,1013.52,1013.6,12649.0,1015.83,1015.83,1013.52,1013.6,12649.0
2025-05-28 15:55:00,1013.73,1014.72,1012.96,1013.42,28133.0,1013.73,1014.72,1012.96,1013.42,28133.0
2025-05-29 09:30:00,1016.01,1017.54,1009.99,1012.12,32348.0,1016.01,1017.54,1009.99,1012.12,32348.0
2025-05-29 09:35:00,1010.91,1011.6,1009.5,1010.79,5976.0,1010.91,1011.6,1009.5,1010.79,5976.0
2025-05-29 09:40:00,1010.68,1010.89,1007.55,1007.7,9731.0,1010.68,1010.89,1007.55,1007.7,9731.0
2025-05-29 09:45:00,1007.51,1011.99,1006.99,1010.95,7276.0,1007.51,1011.99,1006.99,1010.95,7276.0
2025-05-29 09:50:00,1010.67,1011.53,1009.2,1011.53,13058.0,1010.67,1011.53,1009.2,1011.53,13058.0
2025-05-29 09:55:00,1010.9,1013.0,1010.9,1012.05,8596.0,1010.9,1013.0,1010.9,1012.05,8596.0
2025-05-29 10:00:00,1012.74,1012.74,1010.0,1010.97,6234.0,1012.74,1012.74,1010.0,1010.97,6234.0
2025-05-29 10:05:00,1011.22,1011.79,1009.81,1011.11,4291.0,1011.22,1011.79,1009.81,1011.11,4291.0
2025-05-29 10:10:00,1011.19,1011.62,1009.3,1009.54,6615.0,1011.19,1011.62,1009.3,1009.54,6615.0
2025-05-29 10:15:00,1010.35,1010.35,1008.34,1008.59,3229.0,1010.35,1010.35,1008.34,1008.59,3229.0
2025-05-29 10:20:00,1008.91,1009.11,1006.2,1006.81,6841.0,1008.91,1009.11,1006.2,1006.81,6841.0
2025-05-29 10:25:00,1007.42,1009.73,1007.42,1009.14,4694.0,1007.42,1009.73,1007.42,1009.14,4694.0
2025-05-29 10:30:00,1009.48,1010.14,1008.5,1008.64,2737.0,1009.48,1010.14,1008.5,1008.64,2737.0
2025-05-29 10:35:00,1008.22,1009.49,1008.16,1009.22,2318.0,1008.22,1009.49,1008.16,1009.22,2318.0
2025-05-29 10:40:00,1009.14,1009.46,1008.07,1008.32,4722.0,1009.14,1009.46,1008.07,1008.32,4722.0
2025-05-29 10:45:00,1008.31,1008.73,1007.63,1008.55,4452.0,1008.31,1008.73,1007.63,1008.55,4452.0
2025-05-29 10:50:00,1008.82,1009.66,1008.82,1009.64,2823.0,1008.82,1009.66,1008.82,1009.64,2823.0
2025-05-29 10:55:00,1009.28,1009.98,1009.22,1009.76,2223.0,1009.28,1009.98,1009.22,1009.76,2223.0
2025-05-29 11:00:00,1010.14,1010.22,1008.92,1008.92,3609.0,1010.14,1010.22,1008.92,1008.92,3609.0
2025-05-29 11:05:00,1009.44,1010.76,1009.25,1009.99,3368.0,1009.44,1010.76,1009.25,1009.99,3368.0
2025-05-29 11:10:00,1009.91,1010.28,1009.85,1009.91,6507.0,1009.91,1010.28,1009.85,1009.91,6507.0
2025-05-29 11:15:00,1010.2,1011.32,1009.78,1009.78,4721.0,1010.2,1011.32,1009.78,1009.78,4721.0
2025-05-29 11:20:00,1010.09,1011.29,1010.08,1011.0,2015.0,1010.09,1011.29,1010.08,1011.0,2015.0
2025-05-29 11:25:00,1010.28,1010.97,1010.28,1010.95,1339.0,1010.28,1010.97,1010.28,1010.95,1339.0
2025-05-29 11:30:00,1010.8,1010.8,1007.95,1007.95,3488.0,1010.8,1010.8,1007.95,1007.95,3488.0
2025-05-29 11:35:00,1007.9,1008.66,1007.9,1008.14,1134.0,1007.9,1008.66,1007.9,1008.14,1134.0
2025-05-29 11:40:00,1009.61,1009.61,1008.48,1008.83,1512.0,1009.61,1009.61,1008.48,1008.83,1512.0
2025-05-29 11:45:00,1008.49,1008.72,1007.79,1007.82,3319.0,1008.49,1008.72,1007.79,1007.82,3319.0
2025-05-29 11:50:00,1007.51,1009.11,1007.5,1008.21,3208.0,1007.51,1009.11,1007.5,1008.21,3208.0
2025-05-29 11:55:00,1008.39,1008.39,1004.32,1004.96,6385.0,1008.39,1008.39,1004.32,1004.96,6385.0
2025-05-29 12:00:00,1005.1,1005.51,1003.6,1005.45,6770.0,1005.1,1005.51,1003.6,1005.45,6770.0
2025-05-29 12:05:00,1005.25,1006.0,1005.25,1006.0,2280.0,1005.25,1006.0,1005.25,1006.0,2280.0
2025-05-29 12:10:00,1005.6,1007.0,1005.6,1007.0,1434.0,1005.6,1007.0,1005.6,1007.0,1434.0
2025-05-29 12:15:00,1007.36,1008.24,1007.35,1007.87,1467.0,1007.36,1008.24,1007.35,1007.87,1467.0
2025-05-29 12:20:00,1008.5,1008.51,1007.62,1007.62,1480.0,1008.5,1008.51,1007.62,1007.62,1480.0
2025-05-29 12:25:00,1007.86,1007.86,1007.71,1007.83,400.0,1007.86,1007.86,1007.71,1007.83,400.0
2025-05-29 12:30:00,1008.3,1008.67,1008.06,1008.15,1297.0,1008.3,1008.67,1008.06,1008.15,1297.0
2025-05-29 12:35:00,1008.08,1008.95,1007.96,1008.71,2637.0,1008.08,1008.95,1007.96,1008.71,2637.0
2025-05-29 12:40:00,1008.95,1009.28,1008.48,1008.89,2104.0,1008.95,1009.28,1008.48,1008.89,2104.0
2025-05-29 12:45:00,1008.97,1008.97,1008.1,1008.62,1678.0,1008.97,1008.97,1008.1,1008.62,1678.0
2025-05-29 12:50:00,1008.0,1008.97,1008.0,1008.57,1544.0,1008.0,1008.97,1008.0,1008.57,1544.0
2025-05-29 12:55:00,1008.57,1010.0,1008.56,1010.0,2702.0,1008.57,1010.0,1008.56,1010.0,2702.0
2025-05-29 13:00:00,1009.5,1010.0,1009.12,1009.74,2626.0,1009.5,1010.0,1009.12,1009.74,2626.0
2025-05-29 13:05:00,1009.74,1010.0,1009.36,1009.58,5340.0,1009.74,1010.0,1009.36,1009.58,5340.0
2025-05-29 13:10:00,1009.86,1011.23,1009.85,1011.23,3176.0,1009.86,1011.23,1009.85,1011.23,3176.0
2025-05-29 13:15:00,1011.26,1011.34,1009.73,1009.9,8495.0,1011.26,1011.34,1009.73,1009.9,8495.0
2025-05-29 13:20:00,1010.22,1012.0,1010.22,1011.31,1573.0,1010.22,1012.0,1010.22,1011.31,1573.0
2025-05-29 13:25:00,1011.85,1011.86,1010.38,1010.72,3338.0,1011.85,1011.86,1010.38,1010.72,3338.0
2025-05-29 13:30:00,1010.66,1011.32,1010.65,1010.77,1321.0,1010.66,1011.32,1010.65,1010.77,1321.0
2025-05-29 13:35:00,1010.44,1011.26,1010.41,1011.0,2399.0,1010.44,1011.26,1010.41,1011.0,2399.0
2025-05-29 13:40:00,1011.2,1011.49,1010.38,1010.41,2438.0,1011.2,1011.49,1010.38,1010.41,2438.0
2025-05-29 13:45:00,1010.38,1011.21,1010.0,1010.15,4107.0,1010.38,1011.21,1010.0,1010.15,4107.0
2025-05-29 13:50:00,1010.16,1010.5,1010.0,1010.18,1886.0,1010.16,1010.5,1010.0,1010.18,1886.0
2025-05-29 13:55:00,1010.68,1010.69,1010.22,1010.45,1459.0,1010.68,1010.69,1010.22,1010.45,1459.0
2025-05-29 14:00:00,1010.41,1010.54,1009.55,1009.62,3150.0,1010.41,1010.54,1009.55,1009.62,3150.0
2025-05-29 14:05:00,1010.04,1010.39,1009.59,1010.19,3463.0,1010.04,1010.39,1009.59,1010.19,3463.0
2025-05-29 14:10:00,1010.0,1010.4,1009.71,1010.4,2621.0,1010.0,1010.4,1009.71,1010.4,2621.0
2025-05-29 14:15:00,1010.54,1010.82,1008.3,1008.69,5970.0,1010.54,1010.82,1008.3,1008.69,5970.0
2025-05-29 14:20:00,1008.58,1009.25,1008.16,1009.25,2400.0,1008.58,1009.25,1008.16,1009.25,2400.0
2025-05-29 14:25:00,1009.34,1010.0,1008.51,1008.51,1924.0,1009.34,1010.0,1008.51,1008.51,1924.0
2025-05-29 14:30:00,1008.92,1009.31,1008.4,1008.54,3796.0,1008.92,1009.31,1008.4,1008.54,3796.0
2025-05-29 14:35:00,1009.39,1009.9,1009.34,1009.9,973.0,1009.39,1009.9,1009.34,1009.9,973.0
2025-05-29 14:40:00,1010.0,1010.26,1009.78,1010.0,1940.0,1010.0,1010.26,1009.78,1010.0,1940.0
2025-05-29 14:45:00,1010.08,1010.45,1009.54,1010.45,2750.0,1010.08,1010.45,1009.54,1010.45,2750.0
2025-05-29 14:50:00,1010.46,1010.98,1009.87,1010.14,2979.0,1010.46,1010.98,1009.87,1010.14,2979.0
2025-05-29 14:55:00,1010.04,1010.47,1009.42,1009.55,2245.0,1010.04,1010.47,1009.42,1009.55,2245.0
2025-05-29 15:00:00,1010.06,1010.99,1010.06,1010.84,3003.0,1010.06,1010.99,1010.06,1010.84,3003.0
2025-05-29 15:05:00,1011.1,1011.1,1009.53,1010.04,3495.0,1011.1,1011.1,1009.53,1010.04,3495.0
2025-05-29 15:10:00,1010.04,1010.07,1009.28,1009.64,3529.0,1010.04,1010.07,1009.28,1009.64,3529.0
2025-05-29 15:15:00,1009.16,1010.0,1008.75,1009.65,7151.0,1009.16,1010.0,1008.75,1009.65,7151.0
2025-05-29 15:20:00,1009.9,1010.92,1009.9,1010.6,4794.0,1009.9,1010.92,1009.9,1010.6,4794.0
2025-05-29 15:25:00,1010.39,1010.45,1008.55,1008.55,5006.0,1010.39,1010.45,1008.55,1008.55,5006.0
2025-05-29 15:30:00,1008.78,1009.94,1008.78,1009.66,4901.0,1008.78,1009.94,1008.78,1009.66,4901.0
2025-05-29 15:35:00,1009.32,1009.73,1009.07,1009.38,8171.0,1009.32,1009.73,1009.07,1009.38,8171.0
2025-05-29 15:40:00,1009.05,1009.96,1009.05,1009.29,13673.0,1009.05,1009.96,1009.05,1009.29,13673.0
2025-05-29 15:45:00,1009.05,1010.45,1009.05,1010.2,18351.0,1009.05,1010.45,1009.05,1010.2,18351.0
2025-05-29 15:50:00,1010.45,1011.61,1006.73,1007.85,29117.0,1010.45,1011.61,1006.73,1007.85,29117.0
2025-05-29 15:55:00,1007.0,1008.83,1007.0,1007.3,53086.0,1007.0,1008.83,1007.0,1007.3,53086.0
2025-05-30 09:30:00,1002.3,1020.39,1002.0,1020.39,92512.0,1002.3,1020.39,1002.0,1020.39,92512.0
2025-05-30 09:35:00,1019.12,1033.76,1015.58,1029.62,87385.0,1019.12,1033.76,1015.58,1029.62,87385.0
2025-05-30 09:40:00,1029.73,1043.45,1029.73,1042.08,86446.0,1029.73,1043.45,1029.73,1042.08,86446.0
2025-05-30 09:45:00,1043.44,1043.74,1036.4,1037.64,57896.0,1043.44,1043.74,1036.4,1037.64,57896.0
2025-05-30 09:50:00,1037.09,1038.89,1033.59,1036.58,38284.0,1037.09,1038.89,1033.59,1036.58,38284.0
2025-05-30 09:55:00,1036.02,1041.83,1035.29,1039.42,47952.0,1036.02,1041.83,1035.29,1039.42,47952.0
2025-05-30 10:00:00,1040.11,1044.61,1038.23,1040.24,44669.0,1040.11,1044.61,1038.23,1040.24,44669.0
2025-05-30 10:05:00,1040.39,1045.61,1040.39,1045.5,54095.0,1040.39,1045.61,1040.39,1045.5,54095.0
2025-05-30 10:10:00,1045.31,1047.0,1042.13,1042.54,29333.0,1045.31,1047.0,1042.13,1042.54,29333.0
2025-05-30 10:15:00,1042.41,1043.0,1036.79,1038.0,27314.0,1042.41,1043.0,1036.79,1038.0,27314.0
2025-05-30 10:20:00,1038.63,1041.94,1036.32,1041.66,19396.0,1038.63,1041.94,1036.32,1041.66,19396.0
2025-05-30 10:25:00,1041.92,1042.28,1038.46,1038.47,13367.0,1041.92,1042.28,1038.46,1038.47,13367.0
2025-05-30 10:30:00,1038.16,1038.45,1034.56,1035.0,20179.0,1038.16,1038.45,1034.56,1035.0,20179.0
2025-05-30 10:35:00,1034.62,1038.25,1034.09,1037.02,16236.0,1034.62,1038.25,1034.09,1037.02,16236.0
2025-05-30 10:40:00,1036.49,1037.68,1035.34,1037.43,8366.0,1036.49,1037.68,1035.34,1037.43,8366.0
2025-05-30 10:45:00,1037.04,1037.66,1035.2,1037.5,7700.0,1037.04,1037.66,1035.2,1037.5,7700.0
2025-05-30 10:50:00,1037.15,1040.23,1036.67,1037.29,17063.0,1037.15,1040.23,1036.67,1037.29,17063.0
2025-05-30 10:55:00,1037.4,1039.71,1036.92,1038.0,12893.0,1037.4,1039.71,1036.92,1038.0,12893.0
2025-05-30 11:00:00,1036.95,1037.49,1035.79,1036.13,12019.0,1036.95,1037.49,1035.79,1036.13,12019.0
2025-05-30 11:05:00,1036.24,1040.78,1036.22,1039.34,11244.0,1036.24,1040.78,1036.22,1039.34,11244.0
2025-05-30 11:10:00,1039.48,1041.0,1039.08,1039.77,15954.0,1039.48,1041.0,1039.08,1039.77,15954.0
2025-05-30 11:15:00,1039.43,1040.5,1038.5,1038.5,10177.0,1039.43,1040.5,1038.5,1038.5,10177.0
2025-05-30 11:20:00,1038.44,1043.0,1038.44,1042.46,15974.0,1038.44,1043.0,1038.44,1042.46,15974.0
2025-05-30 11:25:00,1042.65,1044.8,1040.62,1044.42,13758.0,1042.65,1044.8,1040.62,1044.42,13758.0
2025-05-30 11:30:00,1044.5,1045.15,1042.76,1044.9,15549.0,1044.5,1045.15,1042.76,1044.9,15549.0
2025-05-30 11:35:00,1045.0,1046.59,1042.02,1042.47,23190.0,1045.0,1046.59,1042.02,1042.47,23190.0
2025-05-30 11:40:00,1043.18,1044.72,1041.68,1044.72,12186.0,1043.18,1044.72,1041.68,1044.72,12186.0
2025-05-30 11:45:00,1043.84,1045.48,1043.0,1043.48,10317.0,1043.84,1045.48,1043.0,1043.48,10317.0
2025-05-30 11:50:00,1043.86,1046.0,1043.38,1046.0,6842.0,1043.86,1046.0,1043.38,1046.0,6842.0
2025-05-30 11:55:00,1045.41,1048.25,1045.41,1047.58,15239.0,1045.41,1048.25,1045.41,1047.58,15239.0
2025-05-30 12:00:00,1047.76,1048.16,1046.5,1047.91,11539.0,1047.76,1048.16,1046.5,1047.91,11539.0
2025-05-30 12:05:00,1047.76,1048.75,1046.8,1047.04,7869.0,1047.76,1048.75,1046.8,1047.04,7869.0
2025-05-30 12:10:00,1047.55,1048.88,1047.1,1048.87,8745.0,1047.55,1048.88,1047.1,1048.87,8745.0
2025-05-30 12:15:00,1048.99,1049.0,1046.0,1046.16,11420.0,1048.99,1049.0,1046.0,1046.16,11420.0
2025-05-30 12:20:00,1046.58,1048.45,1045.65,1048.45,14049.0,1046.58,1048.45,1045.65,1048.45,14049.0
2025-05-30 12:25:00,1048.45,1048.69,1043.91,1045.0,16465.0,1048.45,1048.69,1043.91,1045.0,16465.0
2025-05-30 12:30:00,1045.02,1045.02,1043.0,1044.76,11709.0,1045.02,1045.02,1043.0,1044.76,11709.0
2025-05-30 12:35:00,1044.69,1046.95,1044.53,1046.0,9645.0,1044.69,1046.95,1044.53,1046.0,9645.0
2025-05-30 12:40:00,1046.33,1046.71,1045.37,1045.91,5301.0,1046.33,1046.71,1045.37,1045.91,5301.0
2025-05-30 12:45:00,1046.0,1046.0,1044.37,1044.47,6244.0,1046.0,1046.0,1044.37,1044.47,6244.0
2025-05-30 12:50:00,1044.47,1045.9,1043.29,1043.3,14724.0,1044.47,1045.9,1043.29,1043.3,14724.0
2025-05-30 12:55:00,1043.0,1045.2,1042.74,1044.82,9414.0,1043.0,1045.2,1042.74,1044.82,9414.0
2025-05-30 13:00:00,1044.5,1046.01,1044.03,1045.77,4608.0,1044.5,1046.01,1044.03,1045.77,4608.0
2025-05-30 13:05:00,1046.07,1047.26,1044.75,1046.97,10708.0,1046.07,1047.26,1044.75,1046.97,10708.0
2025-05-30 13:10:00,1046.69,1046.69,1043.62,1044.13,7289.0,1046.69,1046.69,1043.62,1044.13,7289.0
2025-05-30 13:15:00,1043.89,1046.4,1043.14,1046.4,4259.0,1043.89,1046.4,1043.14,1046.4,4259.0
2025-05-30 13:20:00,1046.05,1046.05,1043.01,1043.01,10922.0,1046.05,1046.05,1043.01,1043.01,10922.0
2025-05-30 13:25:00,1042.4,1043.26,1040.89,1042.43,4152.0,1042.4,1043.26,1040.89,1042.43,4152.0
2025-05-30 13:30:00,1042.91,1047.6,1042.67,1047.19,9685.0,1042.91,1047.6,1042.67,1047.19,9685.0
2025-05-30 13:35:00,1047.36,1048.13,1046.31,1047.23,7326.0,1047.36,1048.13,1046.31,1047.23,7326.0
2025-05-30 13:40:00,1047.19,1047.66,1045.85,1045.85,4784.0,1047.19,1047.66,1045.85,1045.85,4784.0
2025-05-30 13:45:00,1045.2,1046.18,1044.57,1045.37,5755.0,1045.2,1046.18,1044.57,1045.37,5755.0
2025-05-30 13:50:00,1045.13,1046.54,1044.9,1045.56,7130.0,1045.13,1046.54,1044.9,1045.56,7130.0
2025-05-30 13:55:00,1045.01,1045.01,1043.39,1043.39,4800.0,1045.01,1045.01,1043.39,1043.39,4800.0
2025-05-30 14:00:00,1043.64,1046.0,1043.5,1045.33,5089.0,1043.64,1046.0,1043.5,1045.33,5089.0
2025-05-30 14:05:00,1045.17,1046.29,1045.0,1046.29,2925.0,1045.17,1046.29,1045.0,1046.29,2925.0
2025-05-30 14:10:00,1046.43,1047.57,1045.94,1047.57,9742.0,1046.43,1047.57,1045.94,1047.57,9742.0
2025-05-30 14:15:00,1047.29,1048.76,1046.73,1048.51,8294.0,1047.29,1048.76,1046.73,1048.51,8294.0
2025-05-30 14:20:00,1048.12,1050.36,1047.99,1050.16,20566.0,1048.12,1050.36,1047.99,1050.16,20566.0
2025-05-30 14:25:00,1049.92,1050.96,1049.84,1050.22,15731.0,1049.92,1050.96,1049.84,1050.22,15731.0
2025-05-30 14:30:00,1050.54,1050.57,1048.81,1048.95,10416.0,1050.54,1050.57,1048.81,1048.95,10416.0
2025-05-30 14:35:00,1048.96,1049.54,1048.5,1048.63,10087.0,1048.96,1049.54,1048.5,1048.63,10087.0
2025-05-30 14:40:00,1048.16,1048.8,1047.9,1048.78,6991.0,1048.16,1048.8,1047.9,1048.78,6991.0
2025-05-30 14:45:00,1048.4,1049.65,1048.35,1049.53,5934.0,1048.4,1049.65,1048.35,1049.53,5934.0
2025-05-30 14:50:00,1049.59,1050.49,1049.24,1049.26,11067.0,1049.59,1050.49,1049.24,1049.26,11067.0
2025-05-30 14:55:00,1049.16,1049.92,1049.02,1049.09,6586.0,1049.16,1049.92,1049.02,1049.09,6586.0
2025-05-30 15:00:00,1049.27,1050.27,1048.67,1050.1,14104.0,1049.27,1050.27,1048.67,1050.1,14104.0
2025-05-30 15:05:00,1049.91,1050.54,1047.95,1048.95,20665.0,1049.91,1050.54,1047.95,1048.95,20665.0
2025-05-30 15:10:00,1048.95,1049.92,1046.91,1049.51,8830.0,1048.95,1049.92,1046.91,1049.51,8830.0
2025-05-30 15:15:00,1049.75,1051.81,1049.51,1051.72,14658.0,1049.75,1051.81,1049.51,1051.72,14658.0
2025-05-30 15:20:00,1051.72,1052.49,1050.6,1050.96,21844.0,1051.72,1052.49,1050.6,1050.96,21844.0
2025-05-30 15:25:00,1050.81,1051.49,1049.61,1050.6,17915.0,1050.81,1051.49,1049.61,1050.6,17915.0
2025-05-30 15:30:00,1050.32,1050.46,1048.27,1049.02,12843.0,1050.32,1050.46,1048.27,1049.02,12843.0
2025-05-30 15:35:00,1049.02,1050.84,1047.69,1047.94,15729.0,1049.02,1050.84,1047.69,1047.94,15729.0
2025-05-30 15:40:00,1048.22,1049.66,1046.77,1049.23,17829.0,1048.22,1049.66,1046.77,1049.23,17829.0
2025-05-30 15:45:00,1049.11,1049.81,1047.62,1049.8,14585.0,1049.11,1049.81,1047.62,1049.8,14585.0
2025-05-30 15:50:00,1049.3,1049.3,1042.0,1042.05,50962.0,1049.3,1049.3,1042.0,1042.05,50962.0
2025-05-30 15:55:00,1041.53,1041.93,1038.43,1038.55,175005.0,1041.53,1041.93,1038.43,1038.55,175005.0
2025-06-02 09:30:00,1034.27,1049.0,1034.27,1048.12,47958.0,1034.27,1049.0,1034.27,1048.12,47958.0
2025-06-02 09:35:00,1048.12,1056.14,1047.94,1049.66,18424.0,1048.12,1056.14,1047.94,1049.66,18424.0
2025-06-02 09:40:00,1051.3,1059.36,1050.34,1057.8,15665.0,1051.3,1059.36,1050.34,1057.8,15665.0
2025-06-02 09:45:00,1059.0,1060.5,1055.0,1056.69,29911.0,1059.0,1060.5,1055.0,1056.69,29911.0
2025-06-02 09:50:00,1055.88,1056.23,1048.94,1050.4,20247.0,1055.88,1056.23,1048.94,1050.4,20247.0
2025-06-02 09:55:00,1050.4,1050.65,1048.0,1048.34,13947.0,1050.4,1050.65,1048.0,1048.34,13947.0
2025-06-02 10:00:00,1047.9,1052.01,1046.97,1049.56,11377.0,1047.9,1052.01,1046.97,1049.56,11377.0
2025-06-02 10:05:00,1050.34,1051.84,1049.99,1051.84,5373.0,1050.34,1051.84,1049.99,1051.84,5373.0
2025-06-02 10:10:00,1050.35,1050.97,1045.7,1046.0,8024.0,1050.35,1050.97,1045.7,1046.0,8024.0
2025-06-02 10:15:00,1046.24,1048.78,1044.74,1046.79,13403.0,1046.24,1048.78,1044.74,1046.79,13403.0
2025-06-02 10:20:00,1047.13,1047.78,1044.53,1047.6,6960.0,1047.13,1047.78,1044.53,1047.6,6960.0
2025-06-02 10:25:00,1047.68,1050.0,1047.68,1048.79,9263.0,1047.68,1050.0,1047.68,1048.79,9263.0
2025-06-02 10:30:00,1048.79,1049.58,1047.38,1049.26,12106.0,1048.79,1049.58,1047.38,1049.26,12106.0
2025-06-02 10:35:00,1049.31,1049.31,1046.0,1046.78,6865.0,1049.31,1049.31,1046.0,1046.78,6865.0
2025-06-02 10:40:00,1046.68,1047.82,1045.68,1046.68,5381.0,1046.68,1047.82,1045.68,1046.68,5381.0
2025-06-02 10:45:00,1046.69,1047.22,1045.48,1046.19,11993.0,1046.69,1047.22,1045.48,1046.19,11993.0
2025-06-02 10:50:00,1045.71,1047.12,1045.5,1045.6,6690.0,1045.71,1047.12,1045.5,1045.6,6690.0
2025-06-02 10:55:00,1045.09,1048.0,1045.01,1047.79,5358.0,1045.09,1048.0,1045.01,1047.79,5358.0
2025-06-02 11:00:00,1048.24,1048.98,1046.51,1047.12,8869.0,1048.24,1048.98,1046.51,1047.12,8869.0
2025-06-02 11:05:00,1046.54,1047.8,1045.8,1046.15,5737.0,1046.54,1047.8,1045.8,1046.15,5737.0
2025-06-02 11:10:00,1046.15,1047.78,1045.04,1047.78,10287.0,1046.15,1047.78,1045.04,1047.78,10287.0
2025-06-02 11:15:00,1047.6,1047.7,1044.99,1045.41,7495.0,1047.6,1047.7,1044.99,1045.41,7495.0
2025-06-02 11:20:00,1044.93,1046.54,1044.93,1045.54,7011.0,1044.93,1046.54,1044.93,1045.54,7011.0
2025-06-02 11:25:00,1045.54,1046.61,1045.01,1045.62,13674.0,1045.54,1046.61,1045.01,1045.62,13674.0
2025-06-02 11:30:00,1045.52,1047.08,1045.29,1045.94,5997.0,1045.52,1047.08,1045.29,1045.94,5997.0
2025-06-02 11:35:00,1045.94,1048.28,1045.94,1047.38,4185.0,1045.94,1048.28,1045.94,1047.38,4185.0
2025-06-02 11:40:00,1047.7,1048.09,1046.03,1046.97,5651.0,1047.7,1048.09,1046.03,1046.97,5651.0
2025-06-02 11:45:00,1046.66,1048.89,1045.94,1048.26,5639.0,1046.66,1048.89,1045.94,1048.26,5639.0
2025-06-02 11:50:00,1048.74,1050.73,1048.74,1050.73,4257.0,1048.74,1050.73,1048.74,1050.73,4257.0
2025-06-02 11:55:00,1050.94,1051.28,1049.57,1049.78,4987.0,1050.94,1051.28,1049.57,1049.78,4987.0
2025-06-02 12:00:00,1050.01,1051.61,1049.8,1051.54,6198.0,1050.01,1051.61,1049.8,1051.54,6198.0
2025-06-02 12:05:00,1051.79,1052.0,1050.58,1051.5,4188.0,1051.79,1052.0,1050.58,1051.5,4188.0
2025-06-02 12:10:00,1050.86,1051.43,1049.84,1050.05,2336.0,1050.86,1051.43,1049.84,1050.05,2336.0
2025-06-02 12:15:00,1049.99,1050.52,1049.54,1050.52,4286.0,1049.99,1050.52,1049.54,1050.52,4286.0
2025-06-02 12:20:00,1050.3,1050.81,1049.67,1050.08,4907.0,1050.3,1050.81,1049.67,1050.08,4907.0
2025-06-02 12:25:00,1049.6,1050.13,1047.4,1048.38,3824.0,1049.6,1050.13,1047.4,1048.38,3824.0
2025-06-02 12:30:00,1048.53,1049.29,1047.88,1049.19,3715.0,1048.53,1049.29,1047.88,1049.19,3715.0
2025-06-02 12:35:00,1048.81,1049.31,1048.12,1048.34,3399.0,1048.81,1049.31,1048.12,1048.34,3399.0
2025-06-02 12:40:00,1048.53,1049.17,1046.78,1046.78,3429.0,1048.53,1049.17,1046.78,1046.78,3429.0
2025-06-02 12:45:00,1046.78,1047.13,1045.78,1047.13,5056.0,1046.78,1047.13,1045.78,1047.13,5056.0
2025-06-02 12:50:00,1046.92,1048.43,1046.32,1048.43,2143.0,1046.92,1048.43,1046.32,1048.43,2143.0
2025-06-02 12:55:00,1048.65,1048.92,1048.32,1048.51,1802.0,1048.65,1048.92,1048.32,1048.51,1802.0
2025-06-02 13:00:00,1048.38,1049.52,1047.33,1048.09,3846.0,1048.38,1049.52,1047.33,1048.09,3846.0
2025-06-02 13:05:00,1047.82,1049.87,1047.8,1049.09,3938.0,1047.82,1049.87,1047.8,1049.09,3938.0
2025-06-02 13:10:00,1049.44,1049.44,1049.43,1049.43,400.0,1049.44,1049.44,1049.43,1049.43,400.0
2025-06-02 13:15:00,1049.0,1049.13,1048.31,1048.78,3610.0,1049.0,1049.13,1048.31,1048.78,3610.0
2025-06-02 13:20:00,1048.4,1049.39,1048.13,1049.39,2666.0,1048.4,1049.39,1048.13,1049.39,2666.0
2025-06-02 13:25:00,1048.59,1049.28,1048.45,1049.03,1700.0,1048.59,1049.28,1048.45,1049.03,1700.0
2025-06-02 13:30:00,1049.31,1049.31,1048.05,1048.36,3307.0,1049.31,1049.31,1048.05,1048.36,3307.0
2025-06-02 13:35:00,1047.84,1048.35,1047.58,1047.86,2977.0,1047.84,1048.35,1047.58,1047.86,2977.0
2025-06-02 13:40:00,1048.34,1048.96,1048.19,1048.56,3471.0,1048.34,1048.96,1048.19,1048.56,3471.0
2025-06-02 13:45:00,1048.36,1049.26,1048.05,1048.9,3636.0,1048.36,1049.26,1048.05,1048.9,3636.0
2025-06-02 13:50:00,1048.61,1049.26,1047.96,1049.26,1795.0,1048.61,1049.26,1047.96,1049.26,1795.0
2025-06-02 13:55:00,1049.05,1050.5,1049.05,1049.88,1997.0,1049.05,1050.5,1049.05,1049.88,1997.0
2025-06-02 14:00:00,1049.35,1050.34,1049.2,1049.73,6768.0,1049.35,1050.34,1049.2,1049.73,6768.0
2025-06-02 14:05:00,1049.66,1052.57,1049.66,1051.53,4224.0,1049.66,1052.57,1049.66,1051.53,4224.0
2025-06-02 14:10:00,1052.12,1053.0,1052.05,1052.62,4668.0,1052.12,1053.0,1052.05,1052.62,4668.0
2025-06-02 14:15:00,1052.97,1054.04,1052.7,1053.04,6171.0,1052.97,1054.04,1052.7,1053.04,6171.0
2025-06-02 14:20:00,1053.13,1053.66,1052.65,1052.83,3746.0,1053.13,1053.66,1052.65,1052.83,3746.0
2025-06-02 14:25:00,1053.2,1053.5,1052.98,1053.44,3366.0,1053.2,1053.5,1052.98,1053.44,3366.0
2025-06-02 14:30:00,1053.48,1053.48,1052.65,1052.81,2382.0,1053.48,1053.48,1052.65,1052.81,2382.0
2025-06-02 14:35:00,1052.81,1053.52,1052.25,1052.36,3578.0,1052.81,1053.52,1052.25,1052.36,3578.0
2025-06-02 14:40:00,1052.32,1052.52,1051.57,1052.52,3850.0,1052.32,1052.52,1051.57,1052.52,3850.0
2025-06-02 14:45:00,1052.93,1053.11,1052.48,1053.09,1845.0,1052.93,1053.11,1052.48,1053.09,1845.0
2025-06-02 14:50:00,1052.99,1053.58,1052.75,1053.33,4421.0,1052.99,1053.58,1052.75,1053.33,4421.0
2025-06-02 14:55:00,1053.04,1053.44,1052.58,1053.0,7356.0,1053.04,1053.44,1052.58,1053.0,7356.0
2025-06-02 15:00:00,1053.74,1054.45,1053.61,1054.18,4561.0,1053.74,1054.45,1053.61,1054.18,4561.0
2025-06-02 15:05:00,1054.33,1054.64,1053.73,1054.6,5950.0,1054.33,1054.64,1053.73,1054.6,5950.0
2025-06-02 15:10:00,1054.75,1055.28,1054.42,1054.74,11668.0,1054.75,1055.28,1054.42,1054.74,11668.0
2025-06-02 15:15:00,1054.74,1055.13,1054.35,1054.59,3422.0,1054.74,1055.13,1054.35,1054.59,3422.0
2025-06-02 15:20:00,1054.21,1055.8,1054.21,1055.33,5623.0,1054.21,1055.8,1054.21,1055.33,5623.0
2025-06-02 15:25:00,1055.33,1055.33,1054.41,1055.06,4681.0,1055.33,1055.33,1054.41,1055.06,4681.0
2025-06-02 15:30:00,1054.49,1055.68,1054.19,1054.56,6433.0,1054.49,1055.68,1054.19,1054.56,6433.0
2025-06-02 15:35:00,1054.66,1054.7,1054.23,1054.47,10395.0,1054.66,1054.7,1054.23,1054.47,10395.0
2025-06-02 15:40:00,1054.43,1054.56,1053.34,1053.73,7362.0,1054.43,1054.56,1053.34,1053.73,7362.0
2025-06-02 15:45:00,1054.13,1054.58,1052.64,1052.73,11574.0,1054.13,1054.58,1052.64,1052.73,11574.0
2025-06-02 15:50:00,1053.38,1054.63,1052.98,1054.36,16411.0,1053.38,1054.63,1052.98,1054.36,16411.0
2025-06-02 15:55:00,1054.78,1056.85,1054.35,1056.75,31994.0,1054.78,1056.85,1054.35,1056.75,31994.0
2025-06-03 09:30:00,1054.15,1067.08,1053.14,1065.03,66930.0,1054.15,1067.08,1053.14,1065.03,66930.0
2025-06-03 09:35:00,1064.9,1065.5,1061.38,1061.38,18462.0,1064.9,1065.5,1061.38,1061.38,18462.0
2025-06-03 09:40:00,1060.88,1065.47,1060.88,1064.41,11317.0,1060.88,1065.47,1060.88,1064.41,11317.0
2025-06-03 09:45:00,1064.2,1064.31,1061.46,1062.63,6283.0,1064.2,1064.31,1061.46,1062.63,6283.0
2025-06-03 09:50:00,1063.31,1063.31,1058.85,1058.85,11412.0,1063.31,1063.31,1058.85,1058.85,11412.0
2025-06-03 09:55:00,1059.11,1061.65,1058.65,1059.01,5523.0,1059.11,1061.65,1058.65,1059.01,5523.0
2025-06-03 10:00:00,1059.32,1059.32,1054.8,1056.7,14683.0,1059.32,1059.32,1054.8,1056.7,14683.0
2025-06-03 10:05:00,1056.7,1057.07,1054.82,1054.82,7647.0,1056.7,1057.07,1054.82,1054.82,7647.0
2025-06-03 10:10:00,1054.75,1056.38,1054.0,1055.0,8529.0,1054.75,1056.38,1054.0,1055.0,8529.0
2025-06-03 10:15:00,1053.76,1053.77,1051.52,1052.74,14728.0,1053.76,1053.77,1051.52,1052.74,14728.0
2025-06-03 10:20:00,1052.27,1053.75,1050.27,1050.49,16902.0,1052.27,1053.75,1050.27,1050.49,16902.0
2025-06-03 10:25:00,1050.27,1050.45,1048.12,1049.26,23341.0,1050.27,1050.45,1048.12,1049.26,23341.0
2025-06-03 10:30:00,1049.38,1049.73,1046.73,1046.73,15786.0,1049.38,1049.73,1046.73,1046.73,15786.0
2025-06-03 10:35:00,1046.33,1048.03,1045.99,1046.94,14746.0,1046.33,1048.03,1045.99,1046.94,14746.0
2025-06-03 10:40:00,1046.38,1047.63,1044.36,1047.63,16307.0,1046.38,1047.63,1044.36,1047.63,16307.0
2025-06-03 10:45:00,1047.75,1048.61,1047.01,1048.07,4980.0,1047.75,1048.61,1047.01,1048.07,4980.0
2025-06-03 10:50:00,1048.54,1048.85,1046.89,1047.31,11967.0,1048.54,1048.85,1046.89,1047.31,11967.0
2025-06-03 10:55:00,1048.17,1048.17,1046.0,1047.51,9038.0,1048.17,1048.17,1046.0,1047.51,9038.0
2025-06-03 11:00:00,1047.51,1048.11,1043.54,1043.54,12575.0,1047.51,1048.11,1043.54,1043.54,12575.0
2025-06-03 11:05:00,1043.55,1045.0,1043.49,1043.71,4568.0,1043.55,1045.0,1043.49,1043.71,4568.0
2025-06-03 11:10:00,1044.01,1044.67,1043.25,1044.21,6626.0,1044.01,1044.67,1043.25,1044.21,6626.0
2025-06-03 11:15:00,1044.3,1047.0,1044.3,1046.62,10261.0,1044.3,1047.0,1044.3,1046.62,10261.0
2025-06-03 11:20:00,1046.5,1046.5,1044.88,1046.46,5909.0,1046.5,1046.5,1044.88,1046.46,5909.0
2025-06-03 11:25:00,1045.6,1046.07,1044.03,1045.44,4052.0,1045.6,1046.07,1044.03,1045.44,4052.0
2025-06-03 11:30:00,1045.74,1046.23,1044.06,1045.0,4544.0,1045.74,1046.23,1044.06,1045.0,4544.0
2025-06-03 11:35:00,1045.0,1046.3,1044.92,1045.89,3043.0,1045.0,1046.3,1044.92,1045.89,3043.0
2025-06-03 11:40:00,1045.71,1047.63,1045.54,1046.9,4437.0,1045.71,1047.63,1045.54,1046.9,4437.0
2025-06-03 11:45:00,1046.8,1047.86,1046.47,1047.3,5992.0,1046.8,1047.86,1046.47,1047.3,5992.0
2025-06-03 11:50:00,1046.65,1048.53,1046.38,1047.78,5081.0,1046.65,1048.53,1046.38,1047.78,5081.0
2025-06-03 11:55:00,1047.37,1049.11,1046.84,1048.73,4698.0,1047.37,1049.11,1046.84,1048.73,4698.0
2025-06-03 12:00:00,1049.08,1049.14,1048.14,1048.43,3380.0,1049.08,1049.14,1048.14,1048.43,3380.0
2025-06-03 12:05:00,1047.86,1048.96,1047.52,1048.82,2658.0,1047.86,1048.96,1047.52,1048.82,2658.0
2025-06-03 12:10:00,1049.17,1050.17,1048.85,1048.88,5059.0,1049.17,1050.17,1048.85,1048.88,5059.0
2025-06-03 12:15:00,1049.34,1050.15,1049.34,1050.1,3711.0,1049.34,1050.15,1049.34,1050.1,3711.0
2025-06-03 12:20:00,1049.78,1050.01,1048.65,1049.19,3089.0,1049.78,1050.01,1048.65,1049.19,3089.0
2025-06-03 12:25:00,1049.48,1049.64,1048.64,1049.35,2781.0,1049.48,1049.64,1048.64,1049.35,2781.0
2025-06-03 12:30:00,1049.65,1050.82,1049.65,1050.37,3370.0,1049.65,1050.82,1049.65,1050.37,3370.0
2025-06-03 12:35:00,1050.0,1051.04,1050.0,1050.4,1473.0,1050.0,1051.04,1050.0,1050.4,1473.0
2025-06-03 12:40:00,1050.05,1050.14,1048.02,1048.32,5290.0,1050.05,1050.14,1048.02,1048.32,5290.0
2025-06-03 12:45:00,1048.0,1048.12,1047.28,1047.41,2707.0,1048.0,1048.12,1047.28,1047.41,2707.0
2025-06-03 12:50:00,1047.18,1047.74,1046.74,1047.32,5105.0,1047.18,1047.74,1046.74,1047.32,5105.0
2025-06-03 12:55:00,1047.72,1048.95,1047.63,1048.95,1538.0,1047.72,1048.95,1047.63,1048.95,1538.0
2025-06-03 13:00:00,1049.33,1050.53,1048.86,1050.01,8694.0,1049.33,1050.53,1048.86,1050.01,8694.0
2025-06-03 13:05:00,1050.17,1051.2,1050.0,1051.18,4313.0,1050.17,1051.2,1050.0,1051.18,4313.0
2025-06-03 13:10:00,1051.33,1052.07,1051.31,1052.07,3418.0,1051.33,1052.07,1051.31,1052.07,3418.0
2025-06-03 13:15:00,1052.1,1052.1,1050.86,1051.18,5667.0,1052.1,1052.1,1050.86,1051.18,5667.0
2025-06-03 13:20:00,1050.89,1052.74,1050.83,1052.61,4571.0,1050.89,1052.74,1050.83,1052.61,4571.0
2025-06-03 13:25:00,1051.84,1052.49,1051.73,1051.83,2159.0,1051.84,1052.49,1051.73,1051.83,2159.0
2025-06-03 13:30:00,1051.52,1052.62,1051.52,1052.05,2837.0,1051.52,1052.62,1051.52,1052.05,2837.0
2025-06-03 13:35:00,1051.61,1053.19,1051.58,1053.19,3103.0,1051.61,1053.19,1051.58,1053.19,3103.0
2025-06-03 13:40:00,1053.28,1053.66,1052.74,1052.94,2664.0,1053.28,1053.66,1052.74,1052.94,2664.0
2025-06-03 13:45:00,1052.91,1052.91,1051.99,1052.27,1978.0,1052.91,1052.91,1051.99,1052.27,1978.0
2025-06-03 13:50:00,1052.0,1052.86,1052.0,1052.86,1527.0,1052.0,1052.86,1052.0,1052.86,1527.0
2025-06-03 13:55:00,1052.76,1052.76,1052.11,1052.12,3557.0,1052.76,1052.76,1052.11,1052.12,3557.0
2025-06-03 14:00:00,1052.51,1052.51,1051.21,1051.5,2808.0,1052.51,1052.51,1051.21,1051.5,2808.0
2025-06-03 14:05:00,1051.1,1051.99,1051.1,1051.99,1845.0,1051.1,1051.99,1051.1,1051.99,1845.0
2025-06-03 14:10:00,1051.82,1051.82,1050.06,1051.02,2289.0,1051.82,1051.82,1050.06,1051.02,2289.0
2025-06-03 14:15:00,1050.67,1052.5,1050.67,1052.1,2288.0,1050.67,1052.5,1050.67,1052.1,2288.0
2025-06-03 14:20:00,1052.88,1052.97,1052.0,1052.1,1300.0,1052.88,1052.97,1052.0,1052.1,1300.0
2025-06-03 14:25:00,1052.32,1052.73,1051.92,1052.52,1235.0,1052.32,1052.73,1051.92,1052.52,1235.0
2025-06-03 14:30:00,1052.99,1053.0,1052.16,1052.57,2593.0,1052.99,1053.0,1052.16,1052.57,2593.0
2025-06-03 14:35:00,1052.16,1052.48,1051.5,1052.48,2289.0,1052.16,1052.48,1051.5,1052.48,2289.0
2025-06-03 14:40:00,1052.92,1053.28,1052.08,1052.76,5483.0,1052.92,1053.28,1052.08,1052.76,5483.0
2025-06-03 14:45:00,1052.76,1053.2,1051.1,1052.13,3355.0,1052.76,1053.2,1051.1,1052.13,3355.0
2025-06-03 14:50:00,1052.51,1052.8,1052.13,1052.6,5224.0,1052.51,1052.8,1052.13,1052.6,5224.0
2025-06-03 14:55:00,1053.13,1053.29,1052.84,1053.29,1981.0,1053.13,1053.29,1052.84,1053.29,1981.0
2025-06-03 15:00:00,1052.97,1052.97,1052.55,1052.9,3337.0,1052.97,1052.97,1052.55,1052.9,3337.0
2025-06-03 15:05:00,1052.55,1054.0,1052.55,1054.0,4558.0,1052.55,1054.0,1052.55,1054.0,4558.0
2025-06-03 15:10:00,1053.96,1053.97,1053.45,1053.67,2971.0,1053.96,1053.97,1053.45,1053.67,2971.0
2025-06-03 15:15:00,1053.61,1054.42,1053.14,1053.14,11488.0,1053.61,1054.42,1053.14,1053.14,11488.0
2025-06-03 15:20:00,1053.14,1054.34,1052.89,1054.34,6637.0,1053.14,1054.34,1052.89,1054.34,6637.0
2025-06-03 15:25:00,1054.03,1055.79,1053.9,1055.42,21896.0,1054.03,1055.79,1053.9,1055.42,21896.0
2025-06-03 15:30:00,1055.49,1056.04,1055.2,1056.0,10861.0,1055.49,1056.04,1055.2,1056.0,10861.0
2025-06-03 15:35:00,1056.0,1056.49,1055.4,1056.23,8192.0,1056.0,1056.49,1055.4,1056.23,8192.0
2025-06-03 15:40:00,1056.48,1056.71,1055.39,1056.0,6537.0,1056.48,1056.71,1055.39,1056.0,6537.0
2025-06-03 15:45:00,1055.48,1055.92,1055.04,1055.16,5190.0,1055.48,1055.92,1055.04,1055.16,5190.0
2025-06-03 15:50:00,1054.98,1055.74,1054.37,1054.99,10276.0,1054.98,1055.74,1054.37,1054.99,10276.0
2025-06-03 15:55:00,1055.41,1056.72,1055.25,1055.89,29084.0,1055.41,1056.72,1055.25,1055.89,29084.0
2025-06-04 09:30:00,1054.85,1057.11,1050.54,1050.54,19604.0,1054.85,1057.11,1050.54,1050.54,19604.0
2025-06-04 09:35:00,1050.0,1052.07,1049.37,1052.07,7521.0,1050.0,1052.07,1049.37,1052.07,7521.0
2025-06-04 09:40:00,1052.53,1053.12,1051.69,1052.0,6343.0,1052.53,1053.12,1051.69,1052.0,6343.0
2025-06-04 09:45:00,1050.88,1053.75,1050.69,1053.7,6435.0,1050.88,1053.75,1050.69,1053.7,6435.0
2025-06-04 09:50:00,1053.75,1054.45,1051.7,1052.89,6440.0,1053.75,1054.45,1051.7,1052.89,6440.0
2025-06-04 09:55:00,1053.41,1053.8,1052.8,1053.61,2780.0,1053.41,1053.8,1052.8,1053.61,2780.0
2025-06-04 10:00:00,1053.18,1056.0,1052.64,1055.33,4317.0,1053.18,1056.0,1052.64,1055.33,4317.0
2025-06-04 10:05:00,1055.53,1057.83,1055.52,1055.75,6890.0,1055.53,1057.83,1055.52,1055.75,6890.0
2025-06-04 10:10:00,1056.31,1056.77,1055.26,1055.83,2644.0,1056.31,1056.77,1055.26,1055.83,2644.0
2025-06-04 10:15:00,1055.73,1055.9,1053.78,1054.05,4924.0,1055.73,1055.9,1053.78,1054.05,4924.0
2025-06-04 10:20:00,1054.09,1054.97,1053.9,1054.39,3185.0,1054.09,1054.97,1053.9,1054.39,3185.0
2025-06-04 10:25:00,1054.39,1054.75,1053.55,1054.1,3898.0,1054.39,1054.75,1053.55,1054.1,3898.0
2025-06-04 10:30:00,1054.17,1054.61,1053.19,1054.5,3100.0,1054.17,1054.61,1053.19,1054.5,3100.0
2025-06-04 10:35:00,1054.0,1055.56,1054.0,1054.98,5531.0,1054.0,1055.56,1054.0,1054.98,5531.0
2025-06-04 10:40:00,1055.0,1055.49,1053.1,1053.43,3651.0,1055.0,1055.49,1053.1,1053.43,3651.0
2025-06-04 10:45:00,1053.86,1054.32,1053.24,1053.88,8913.0,1053.86,1054.32,1053.24,1053.88,8913.0
2025-06-04 10:50:00,1053.67,1053.67,1052.02,1053.22,2813.0,1053.67,1053.67,1052.02,1053.22,2813.0
2025-06-04 10:55:00,1052.13,1053.55,1051.86,1053.5,1793.0,1052.13,1053.55,1051.86,1053.5,1793.0
2025-06-04 11:00:00,1052.9,1052.9,1051.86,1052.06,1994.0,1052.9,1052.9,1051.86,1052.06,1994.0
2025-06-04 11:05:00,1053.28,1054.34,1052.75,1054.34,1300.0,1053.28,1054.34,1052.75,1054.34,1300.0
2025-06-04 11:10:00,1054.14,1054.14,1053.51,1053.84,1700.0,1054.14,1054.14,1053.51,1053.84,1700.0
2025-06-04 11:15:00,1054.78,1055.3,1054.17,1054.55,4552.0,1054.78,1055.3,1054.17,1054.55,4552.0
2025-06-04 11:20:00,1054.91,1056.38,1054.91,1055.95,4640.0,1054.91,1056.38,1054.91,1055.95,4640.0
2025-06-04 11:25:00,1055.56,1056.01,1055.25,1055.25,4828.0,1055.56,1056.01,1055.25,1055.25,4828.0
2025-06-04 11:30:00,1055.29,1056.15,1055.28,1056.15,3330.0,1055.29,1056.15,1055.28,1056.15,3330.0
2025-06-04 11:35:00,1056.19,1056.44,1055.25,1055.44,2610.0,1056.19,1056.44,1055.25,1055.44,2610.0
2025-06-04 11:40:00,1056.0,1056.0,1054.39,1054.5,1170.0,1056.0,1056.0,1054.39,1054.5,1170.0
2025-06-04 11:45:00,1054.26,1056.13,1054.25,1056.02,1425.0,1054.26,1056.13,1054.25,1056.02,1425.0
2025-06-04 11:50:00,1056.46,1056.85,1055.92,1056.5,3595.0,1056.46,1056.85,1055.92,1056.5,3595.0
2025-06-04 11:55:00,1056.15,1057.0,1056.14,1056.76,5390.0,1056.15,1057.0,1056.14,1056.76,5390.0
2025-06-04 12:00:00,1056.94,1056.98,1055.36,1056.0,2281.0,1056.94,1056.98,1055.36,1056.0,2281.0
2025-06-04 12:05:00,1056.02,1056.9,1056.02,1056.38,930.0,1056.02,1056.9,1056.02,1056.38,930.0
2025-06-04 12:10:00,1056.38,1056.38,1055.54,1055.75,4225.0,1056.38,1056.38,1055.54,1055.75,4225.0
2025-06-04 12:15:00,1055.55,1056.01,1055.4,1056.01,4254.0,1055.55,1056.01,1055.4,1056.01,4254.0
2025-06-04 12:20:00,1056.23,1056.23,1055.64,1056.0,1250.0,1056.23,1056.23,1055.64,1056.0,1250.0
2025-06-04 12:25:00,1056.08,1056.08,1054.59,1055.2,4720.0,1056.08,1056.08,1054.59,1055.2,4720.0
2025-06-04 12:30:00,1055.12,1056.23,1055.12,1056.06,1485.0,1055.12,1056.23,1055.12,1056.06,1485.0
2025-06-04 12:35:00,1056.07,1056.07,1054.36,1054.79,1763.0,1056.07,1056.07,1054.36,1054.79,1763.0
2025-06-04 12:40:00,1055.67,1056.24,1055.67,1055.99,2244.0,1055.67,1056.24,1055.67,1055.99,2244.0
2025-06-04 12:45:00,1056.94,1057.14,1056.5,1057.0,1030.0,1056.94,1057.14,1056.5,1057.0,1030.0
2025-06-04 12:50:00,1056.63,1056.63,1056.1,1056.12,1023.0,1056.63,1056.63,1056.1,1056.12,1023.0
2025-06-04 12:55:00,1056.38,1056.67,1056.38,1056.67,1625.0,1056.38,1056.67,1056.38,1056.67,1625.0
2025-06-04 13:00:00,1057.04,1057.37,1056.57,1056.78,1313.0,1057.04,1057.37,1056.57,1056.78,1313.0
2025-06-04 13:05:00,1056.63,1056.98,1056.39,1056.39,800.0,1056.63,1056.98,1056.39,1056.39,800.0
2025-06-04 13:10:00,1056.45,1056.82,1056.0,1056.14,1857.0,1056.45,1056.82,1056.0,1056.14,1857.0
2025-06-04 13:15:00,1055.6,1055.71,1054.99,1055.5,2859.0,1055.6,1055.71,1054.99,1055.5,2859.0
2025-06-04 13:20:00,1055.65,1056.54,1055.65,1056.11,1400.0,1055.65,1056.54,1055.65,1056.11,1400.0
2025-06-04 13:25:00,1056.24,1056.31,1056.1,1056.3,1188.0,1056.24,1056.31,1056.1,1056.3,1188.0
2025-06-04 13:30:00,1056.29,1056.61,1055.95,1055.95,3552.0,1056.29,1056.61,1055.95,1055.95,3552.0
2025-06-04 13:35:00,1056.27,1056.78,1056.2,1056.2,1950.0,1056.27,1056.78,1056.2,1056.2,1950.0
2025-06-04 13:40:00,1055.99,1056.3,1055.81,1056.13,2735.0,1055.99,1056.3,1055.81,1056.13,2735.0
2025-06-04 13:45:00,1055.92,1056.69,1055.81,1056.4,675.0,1055.92,1056.69,1055.81,1056.4,675.0
2025-06-04 13:50:00,1056.35,1056.67,1056.18,1056.4,1300.0,1056.35,1056.67,1056.18,1056.4,1300.0
2025-06-04 13:55:00,1056.39,1056.78,1056.2,1056.26,1895.0,1056.39,1056.78,1056.2,1056.26,1895.0
2025-06-04 14:00:00,1056.44,1056.9,1056.25,1056.81,1939.0,1056.44,1056.9,1056.25,1056.81,1939.0
2025-06-04 14:05:00,1056.86,1057.23,1056.5,1056.53,2330.0,1056.86,1057.23,1056.5,1056.53,2330.0
2025-06-04 14:10:00,1056.47,1056.47,1055.04,1055.24,1600.0,1056.47,1056.47,1055.04,1055.24,1600.0
2025-06-04 14:15:00,1055.11,1055.31,1054.32,1054.32,1642.0,1055.11,1055.31,1054.32,1054.32,1642.0
2025-06-04 14:20:00,1054.32,1055.25,1054.32,1055.05,2843.0,1054.32,1055.25,1054.32,1055.05,2843.0
2025-06-04 14:25:00,1054.89,1055.14,1054.6,1054.98,2276.0,1054.89,1055.14,1054.6,1054.98,2276.0
2025-06-04 14:30:00,1055.33,1055.33,1054.07,1054.67,1213.0,1055.33,1055.33,1054.07,1054.67,1213.0
2025-06-04 14:35:00,1054.61,1054.79,1053.26,1053.79,3818.0,1054.61,1054.79,1053.26,1053.79,3818.0
2025-06-04 14:40:00,1053.0,1054.06,1053.0,1053.62,1626.0,1053.0,1054.06,1053.0,1053.62,1626.0
2025-06-04 14:45:00,1054.0,1054.07,1053.1,1053.28,2158.0,1054.0,1054.07,1053.1,1053.28,2158.0
2025-06-04 14:50:00,1052.86,1052.95,1052.35,1052.64,1738.0,1052.86,1052.95,1052.35,1052.64,1738.0
2025-06-04 14:55:00,1052.35,1052.62,1052.24,1052.49,1725.0,1052.35,1052.62,1052.24,1052.49,1725.0
2025-06-04 15:00:00,1052.46,1052.56,1052.25,1052.38,2443.0,1052.46,1052.56,1052.25,1052.38,2443.0
2025-06-04 15:05:00,1052.19,1052.4,1051.89,1052.29,3829.0,1052.19,1052.4,1051.89,1052.29,3829.0
2025-06-04 15:10:00,1052.29,1052.76,1052.28,1052.31,3276.0,1052.29,1052.76,1052.28,1052.31,3276.0
2025-06-04 15:15:00,1052.29,1052.3,1050.86,1051.38,6510.0,1052.29,1052.3,1050.86,1051.38,6510.0
2025-06-04 15:20:00,1051.54,1051.79,1051.34,1051.67,2697.0,1051.54,1051.79,1051.34,1051.67,2697.0
2025-06-04 15:25:00,1051.91,1053.12,1051.84,1053.0,5274.0,1051.91,1053.12,1051.84,1053.0,5274.0
2025-06-04 15:30:00,1053.0,1053.32,1052.43,1052.82,3735.0,1053.0,1053.32,1052.43,1052.82,3735.0
2025-06-04 15:35:00,1052.7,1052.7,1052.0,1052.2,3041.0,1052.7,1052.7,1052.0,1052.2,3041.0
2025-06-04 15:40:00,1052.04,1052.97,1051.83,1052.75,4424.0,1052.04,1052.97,1051.83,1052.75,4424.0
2025-06-04 15:45:00,1052.97,1053.49,1052.84,1053.48,5918.0,1052.97,1053.49,1052.84,1053.48,5918.0
2025-06-04 15:50:00,1052.97,1053.76,1051.81,1053.11,15207.0,1052.97,1053.76,1051.81,1053.11,15207.0
2025-06-04 15:55:00,1053.15,1053.31,1051.34,1051.5,22964.0,1053.15,1053.31,1051.34,1051.5,22964.0
2025-06-05 09:30:00,1050.0,1051.05,1037.13,1037.51,49647.0,1050.0,1051.05,1037.13,1037.51,49647.0
2025-06-05 09:35:00,1038.43,1039.34,1028.29,1031.52,31164.0,1038.43,1039.34,1028.29,1031.52,31164.0
2025-06-05 09:40:00,1030.77,1034.42,1029.55,1030.12,27928.0,1030.77,1034.42,1029.55,1030.12,27928.0
2025-06-05 09:45:00,1030.06,1030.06,1026.02,1026.06,17025.0,1030.06,1030.06,1026.02,1026.06,17025.0
2025-06-05 09:50:00,1026.05,1029.39,1024.03,1028.87,28517.0,1026.05,1029.39,1024.03,1028.87,28517.0
2025-06-05 09:55:00,1028.9,1031.03,1028.0,1030.1,17764.0,1028.9,1031.03,1028.0,1030.1,17764.0
2025-06-05 10:00:00,1029.5,1030.99,1026.0,1026.28,7750.0,1029.5,1030.99,1026.0,1026.28,7750.0
2025-06-05 10:05:00,1026.75,1028.05,1025.4,1027.02,10601.0,1026.75,1028.05,1025.4,1027.02,10601.0
2025-06-05 10:10:00,1026.5,1027.41,1025.4,1026.09,8251.0,1026.5,1027.41,1025.4,1026.09,8251.0
2025-06-05 10:15:00,1027.0,1027.0,1022.4,1023.5,34076.0,1027.0,1027.0,1022.4,1023.5,34076.0
2025-06-05 10:20:00,1023.63,1023.98,1020.88,1021.69,19272.0,1023.63,1023.98,1020.88,1021.69,19272.0
2025-06-05 10:25:00,1021.69,1023.83,1021.0,1023.0,12870.0,1021.69,1023.83,1021.0,1023.0,12870.0
2025-06-05 10:30:00,1023.05,1024.5,1018.12,1019.5,19826.0,1023.05,1024.5,1018.12,1019.5,19826.0
2025-06-05 10:35:00,1020.0,1021.3,1018.19,1020.44,16897.0,1020.0,1021.3,1018.19,1020.44,16897.0
2025-06-05 10:40:00,1020.43,1022.64,1018.99,1019.92,11078.0,1020.43,1022.64,1018.99,1019.92,11078.0
2025-06-05 10:45:00,1019.92,1020.11,1017.35,1017.57,12895.0,1019.92,1020.11,1017.35,1017.57,12895.0
2025-06-05 10:50:00,1018.19,1020.44,1017.81,1020.44,11489.0,1018.19,1020.44,1017.81,1020.44,11489.0
2025-06-05 10:55:00,1020.05,1022.77,1020.04,1022.14,13130.0,1020.05,1022.77,1020.04,1022.14,13130.0
2025-06-05 11:00:00,1022.3,1023.33,1021.21,1023.0,11959.0,1022.3,1023.33,1021.21,1023.0,11959.0
2025-06-05 11:05:00,1023.86,1025.03,1023.56,1025.03,12166.0,1023.86,1025.03,1023.56,1025.03,12166.0
2025-06-05 11:10:00,1025.03,1026.16,1024.87,1025.55,10933.0,1025.03,1026.16,1024.87,1025.55,10933.0
2025-06-05 11:15:00,1025.13,1025.86,1023.58,1025.4,9313.0,1025.13,1025.86,1023.58,1025.4,9313.0
2025-06-05 11:20:00,1025.41,1027.44,1025.26,1026.85,12979.0,1025.41,1027.44,1025.26,1026.85,12979.0
2025-06-05 11:25:00,1026.82,1027.4,1024.0,1024.85,10575.0,1026.82,1027.4,1024.0,1024.85,10575.0
2025-06-05 11:30:00,1024.42,1024.85,1023.8,1024.58,6621.0,1024.42,1024.85,1023.8,1024.58,6621.0
2025-06-05 11:35:00,1024.83,1026.13,1023.82,1024.56,14839.0,1024.83,1026.13,1023.82,1024.56,14839.0
2025-06-05 11:40:00,1024.46,1024.46,1021.78,1022.0,14254.0,1024.46,1024.46,1021.78,1022.0,14254.0
2025-06-05 11:45:00,1022.38,1022.38,1019.5,1019.86,8768.0,1022.38,1022.38,1019.5,1019.86,8768.0
2025-06-05 11:50:00,1019.4,1020.76,1018.85,1019.15,10529.0,1019.4,1020.76,1018.85,1019.15,10529.0
2025-06-05 11:55:00,1019.21,1020.47,1018.89,1018.93,11211.0,1019.21,1020.47,1018.89,1018.93,11211.0
2025-06-05 12:00:00,1018.5,1018.9,1017.46,1018.78,10263.0,1018.5,1018.9,1017.46,1018.78,10263.0
2025-06-05 12:05:00,1018.72,1020.47,1016.5,1018.15,32092.0,1018.72,1020.47,1016.5,1018.15,32092.0
2025-06-05 12:10:00,1017.5,1018.56,1016.0,1016.22,15940.0,1017.5,1018.56,1016.0,1016.22,15940.0
2025-06-05 12:15:00,1015.88,1016.6,1014.01,1015.28,11603.0,1015.88,1016.6,1014.01,1015.28,11603.0
2025-06-05 12:20:00,1015.05,1015.66,1014.1,1014.98,13362.0,1015.05,1015.66,1014.1,1014.98,13362.0
2025-06-05 12:25:00,1015.08,1015.46,1014.5,1015.33,5521.0,1015.08,1015.46,1014.5,1015.33,5521.0
2025-06-05 12:30:00,1015.59,1016.94,1015.27,1016.39,7724.0,1015.59,1016.94,1015.27,1016.39,7724.0
2025-06-05 12:35:00,1016.48,1017.47,1016.0,1016.56,5617.0,1016.48,1017.47,1016.0,1016.56,5617.0
2025-06-05 12:40:00,1016.6,1017.28,1016.55,1017.12,4239.0,1016.6,1017.28,1016.55,1017.12,4239.0
2025-06-05 12:45:00,1016.5,1017.0,1015.22,1016.37,6473.0,1016.5,1017.0,1015.22,1016.37,6473.0
2025-06-05 12:50:00,1016.75,1017.32,1016.27,1017.0,4814.0,1016.75,1017.32,1016.27,1017.0,4814.0
2025-06-05 12:55:00,1016.52,1017.24,1016.36,1016.46,5746.0,1016.52,1017.24,1016.36,1016.46,5746.0
2025-06-05 13:00:00,1016.5,1017.44,1015.25,1016.15,5944.0,1016.5,1017.44,1015.25,1016.15,5944.0
2025-06-05 13:05:00,1015.94,1017.18,1015.2,1015.33,4163.0,1015.94,1017.18,1015.2,1015.33,4163.0
2025-06-05 13:10:00,1015.34,1016.5,1015.0,1016.06,5235.0,1015.34,1016.5,1015.0,1016.06,5235.0
2025-06-05 13:15:00,1016.05,1016.37,1014.5,1014.5,10849.0,1016.05,1016.37,1014.5,1014.5,10849.0
2025-06-05 13:20:00,1014.47,1015.54,1014.47,1015.42,5981.0,1014.47,1015.54,1014.47,1015.42,5981.0
2025-06-05 13:25:00,1015.45,1018.0,1015.44,1016.98,10012.0,1015.45,1018.0,1015.44,1016.98,10012.0
2025-06-05 13:30:00,1017.37,1017.5,1016.15,1016.28,4795.0,1017.37,1017.5,1016.15,1016.28,4795.0
2025-06-05 13:35:00,1016.38,1016.58,1015.71,1016.34,5237.0,1016.38,1016.58,1015.71,1016.34,5237.0
2025-06-05 13:40:00,1016.42,1016.42,1014.67,1015.11,8565.0,1016.42,1016.42,1014.67,1015.11,8565.0
2025-06-05 13:45:00,1015.1,1017.22,1014.76,1014.77,9332.0,1015.1,1017.22,1014.76,1014.77,9332.0
2025-06-05 13:50:00,1014.87,1014.87,1012.67,1012.68,12185.0,1014.87,1014.87,1012.67,1012.68,12185.0
2025-06-05 13:55:00,1012.67,1012.93,1012.0,1012.38,12742.0,1012.67,1012.93,1012.0,1012.38,12742.0
2025-06-05 14:00:00,1012.37,1012.56,1008.7,1008.95,29146.0,1012.37,1012.56,1008.7,1008.95,29146.0
2025-06-05 14:05:00,1008.95,1009.16,1008.0,1008.01,12088.0,1008.95,1009.16,1008.0,1008.01,12088.0
2025-06-05 14:10:00,1008.01,1009.31,1007.79,1008.16,13148.0,1008.01,1009.31,1007.79,1008.16,13148.0
2025-06-05 14:15:00,1008.15,1009.55,1006.01,1009.55,18805.0,1008.15,1009.55,1006.01,1009.55,18805.0
2025-06-05 14:20:00,1009.15,1010.89,1008.7,1010.7,17132.0,1009.15,1010.89,1008.7,1010.7,17132.0
2025-06-05 14:25:00,1010.62,1010.62,1009.51,1009.87,7749.0,1010.62,1010.62,1009.51,1009.87,7749.0
2025-06-05 14:30:00,1010.22,1011.69,1009.45,1009.74,12932.0,1010.22,1011.69,1009.45,1009.74,12932.0
2025-06-05 14:35:00,1009.74,1011.52,1009.25,1010.27,12249.0,1009.74,1011.52,1009.25,1010.27,12249.0
2025-06-05 14:40:00,1010.27,1011.73,1010.13,1011.0,10645.0,1010.27,1011.73,1010.13,1011.0,10645.0
2025-06-05 14:45:00,1011.4,1011.4,1009.69,1009.74,10641.0,1011.4,1011.4,1009.69,1009.74,10641.0
2025-06-05 14:50:00,1009.66,1010.52,1009.47,1009.76,7253.0,1009.66,1010.52,1009.47,1009.76,7253.0
2025-06-05 14:55:00,1009.76,1010.08,1008.89,1009.75,6962.0,1009.76,1010.08,1008.89,1009.75,6962.0
2025-06-05 15:00:00,1010.0,1010.0,1008.5,1008.84,6270.0,1010.0,1010.0,1008.5,1008.84,6270.0
2025-06-05 15:05:00,1009.18,1011.04,1008.76,1010.75,8295.0,1009.18,1011.04,1008.76,1010.75,8295.0
2025-06-05 15:10:00,1011.17,1011.8,1010.57,1010.88,5398.0,1011.17,1011.8,1010.57,1010.88,5398.0
2025-06-05 15:15:00,1010.88,1011.38,1008.17,1009.14,9570.0,1010.88,1011.38,1008.17,1009.14,9570.0
2025-06-05 15:20:00,1009.32,1011.23,1008.89,1010.54,8973.0,1009.32,1011.23,1008.89,1010.54,8973.0
2025-06-05 15:25:00,1010.64,1012.0,1010.06,1010.79,14821.0,1010.64,1012.0,1010.06,1010.79,14821.0
2025-06-05 15:30:00,1011.08,1012.08,1010.5,1010.66,8339.0,1011.08,1012.08,1010.5,1010.66,8339.0
2025-06-05 15:35:00,1011.42,1013.32,1010.5,1012.72,9884.0,1011.42,1013.32,1010.5,1012.72,9884.0
2025-06-05 15:40:00,1012.72,1013.3,1010.53,1010.71,12541.0,1012.72,1013.3,1010.53,1010.71,12541.0
2025-06-05 15:45:00,1010.78,1013.15,1010.78,1012.56,11576.0,1010.78,1013.15,1010.78,1012.56,11576.0
2025-06-05 15:50:00,1012.12,1013.91,1009.44,1009.44,26902.0,1012.12,1013.91,1009.44,1009.44,26902.0
2025-06-05 15:55:00,1009.22,1011.46,1008.89,1010.53,44470.0,1009.22,1011.46,1008.89,1010.53,44470.0
2025-06-06 09:30:00,1019.62,1020.63,1009.5,1012.32,38876.0,1019.62,1020.63,1009.5,1012.32,38876.0
2025-06-06 09:35:00,1012.24,1014.47,1009.55,1014.41,8449.0,1012.24,1014.47,1009.55,1014.41,8449.0
2025-06-06 09:40:00,1014.25,1015.27,1012.75,1013.37,12170.0,1014.25,1015.27,1012.75,1013.37,12170.0
2025-06-06 09:45:00,1014.72,1016.3,1013.68,1013.8,7398.0,1014.72,1016.3,1013.68,1013.8,7398.0
2025-06-06 09:50:00,1013.67,1015.06,1013.0,1014.95,6162.0,1013.67,1015.06,1013.0,1014.95,6162.0
2025-06-06 09:55:00,1014.68,1016.03,1014.0,1015.6,6240.0,1014.68,1016.03,1014.0,1015.6,6240.0
2025-06-06 10:00:00,1015.5,1017.97,1015.5,1016.7,7201.0,1015.5,1017.97,1015.5,1016.7,7201.0
2025-06-06 10:05:00,1017.12,1017.5,1015.66,1015.87,3159.0,1017.12,1017.5,1015.66,1015.87,3159.0
2025-06-06 10:10:00,1016.5,1019.88,1016.5,1019.74,10820.0,1016.5,1019.88,1016.5,1019.74,10820.0
2025-06-06 10:15:00,1019.67,1019.67,1017.0,1017.67,13649.0,1019.67,1019.67,1017.0,1017.67,13649.0
2025-06-06 10:20:00,1017.79,1018.7,1017.21,1018.67,6274.0,1017.79,1018.7,1017.21,1018.67,6274.0
2025-06-06 10:25:00,1018.52,1019.7,1017.6,1018.06,6606.0,1018.52,1019.7,1017.6,1018.06,6606.0
2025-06-06 10:30:00,1017.9,1018.8,1017.5,1018.25,5446.0,1017.9,1018.8,1017.5,1018.25,5446.0
2025-06-06 10:35:00,1018.07,1020.63,1017.65,1020.2,12872.0,1018.07,1020.63,1017.65,1020.2,12872.0
2025-06-06 10:40:00,1020.2,1020.2,1019.0,1019.83,8620.0,1020.2,1020.2,1019.0,1019.83,8620.0
2025-06-06 10:45:00,1019.46,1019.46,1016.63,1016.7,5757.0,1019.46,1019.46,1016.63,1016.7,5757.0
2025-06-06 10:50:00,1017.35,1017.63,1016.3,1016.57,4200.0,1017.35,1017.63,1016.3,1016.57,4200.0
2025-06-06 10:55:00,1016.92,1017.21,1015.2,1016.66,9496.0,1016.92,1017.21,1015.2,1016.66,9496.0
2025-06-06 11:00:00,1016.34,1016.64,1015.35,1016.61,5584.0,1016.34,1016.64,1015.35,1016.61,5584.0
2025-06-06 11:05:00,1016.81,1018.04,1016.61,1017.98,7400.0,1016.81,1018.04,1016.61,1017.98,7400.0
2025-06-06 11:10:00,1017.54,1017.86,1016.9,1016.95,2745.0,1017.54,1017.86,1016.9,1016.95,2745.0
2025-06-06 11:15:00,1016.78,1017.11,1015.0,1015.02,10321.0,1016.78,1017.11,1015.0,1015.02,10321.0
2025-06-06 11:20:00,1014.69,1015.3,1013.46,1014.95,7047.0,1014.69,1015.3,1013.46,1014.95,7047.0
2025-06-06 11:25:00,1015.96,1016.24,1015.25,1015.71,3695.0,1015.96,1016.24,1015.25,1015.71,3695.0
2025-06-06 11:30:00,1016.37,1016.6,1014.12,1014.95,7921.0,1016.37,1016.6,1014.12,1014.95,7921.0
2025-06-06 11:35:00,1014.47,1014.47,1012.83,1012.9,3672.0,1014.47,1014.47,1012.83,1012.9,3672.0
2025-06-06 11:40:00,1013.49,1013.74,1012.9,1013.73,6774.0,1013.49,1013.74,1012.9,1013.73,6774.0
2025-06-06 11:45:00,1013.91,1015.12,1013.29,1014.53,7067.0,1013.91,1015.12,1013.29,1014.53,7067.0
2025-06-06 11:50:00,1015.31,1015.65,1014.63,1014.64,2318.0,1015.31,1015.65,1014.63,1014.64,2318.0
2025-06-06 11:55:00,1014.87,1014.87,1012.5,1013.3,1750.0,1014.87,1014.87,1012.5,1013.3,1750.0
2025-06-06 12:00:00,1013.5,1013.63,1011.93,1012.08,4388.0,1013.5,1013.63,1011.93,1012.08,4388.0
2025-06-06 12:05:00,1011.94,1011.94,1011.44,1011.85,3546.0,1011.94,1011.94,1011.44,1011.85,3546.0
2025-06-06 12:10:00,1011.51,1012.02,1010.0,1010.01,3979.0,1011.51,1012.02,1010.0,1010.01,3979.0
2025-06-06 12:15:00,1010.35,1010.66,1009.97,1010.66,4043.0,1010.35,1010.66,1009.97,1010.66,4043.0
2025-06-06 12:20:00,1011.09,1011.14,1010.5,1010.91,1869.0,1011.09,1011.14,1010.5,1010.91,1869.0
2025-06-06 12:25:00,1011.26,1011.26,1010.69,1011.13,2900.0,1011.26,1011.26,1010.69,1011.13,2900.0
2025-06-06 12:30:00,1011.13,1011.13,1010.43,1010.59,2190.0,1011.13,1011.13,1010.43,1010.59,2190.0
2025-06-06 12:35:00,1010.21,1010.54,1010.19,1010.35,4953.0,1010.21,1010.54,1010.19,1010.35,4953.0
2025-06-06 12:40:00,1010.68,1010.72,1009.18,1009.99,3531.0,1010.68,1010.72,1009.18,1009.99,3531.0
2025-06-06 12:45:00,1009.17,1010.2,1009.17,1010.11,2698.0,1009.17,1010.2,1009.17,1010.11,2698.0
2025-06-06 12:50:00,1010.46,1010.6,1009.82,1009.86,2536.0,1010.46,1010.6,1009.82,1009.86,2536.0
2025-06-06 12:55:00,1010.15,1010.32,1009.0,1010.32,2228.0,1010.15,1010.32,1009.0,1010.32,2228.0
2025-06-06 13:00:00,1010.31,1010.37,1009.73,1010.37,5123.0,1010.31,1010.37,1009.73,1010.37,5123.0
2025-06-06 13:05:00,1010.2,1010.2,1009.62,1009.63,1913.0,1010.2,1010.2,1009.62,1009.63,1913.0
2025-06-06 13:10:00,1010.2,1010.55,1009.4,1009.85,6325.0,1010.2,1010.55,1009.4,1009.85,6325.0
2025-06-06 13:15:00,1009.78,1010.05,1008.61,1010.05,5022.0,1009.78,1010.05,1008.61,1010.05,5022.0
2025-06-06 13:20:00,1010.36,1011.47,1010.17,1011.47,4477.0,1010.36,1011.47,1010.17,1011.47,4477.0
2025-06-06 13:25:00,1011.33,1011.56,1010.91,1011.56,1272.0,1011.33,1011.56,1010.91,1011.56,1272.0
2025-06-06 13:30:00,1011.32,1012.36,1011.32,1012.25,3442.0,1011.32,1012.36,1011.32,1012.25,3442.0
2025-06-06 13:35:00,1011.74,1012.49,1011.67,1012.31,2120.0,1011.74,1012.49,1011.67,1012.31,2120.0
2025-06-06 13:40:00,1012.25,1012.75,1012.01,1012.75,3740.0,1012.25,1012.75,1012.01,1012.75,3740.0
2025-06-06 13:45:00,1012.67,1012.8,1011.42,1011.58,2164.0,1012.67,1012.8,1011.42,1011.58,2164.0
2025-06-06 13:50:00,1011.4,1012.02,1010.61,1011.1,2350.0,1011.4,1012.02,1010.61,1011.1,2350.0
2025-06-06 13:55:00,1011.12,1011.58,1010.91,1011.58,2509.0,1011.12,1011.58,1010.91,1011.58,2509.0
2025-06-06 14:00:00,1011.6,1013.92,1011.59,1013.92,2250.0,1011.6,1013.92,1011.59,1013.92,2250.0
2025-06-06 14:05:00,1014.0,1014.0,1012.99,1013.56,4271.0,1014.0,1014.0,1012.99,1013.56,4271.0
2025-06-06 14:10:00,1013.39,1014.77,1013.34,1014.34,2615.0,1013.39,1014.77,1013.34,1014.34,2615.0
2025-06-06 14:15:00,1014.59,1015.05,1014.44,1015.05,5566.0,1014.59,1015.05,1014.44,1015.05,5566.0
2025-06-06 14:20:00,1014.51,1014.58,1013.86,1014.19,2561.0,1014.51,1014.58,1013.86,1014.19,2561.0
2025-06-06 14:25:00,1013.94,1014.11,1013.54,1013.58,1993.0,1013.94,1014.11,1013.54,1013.58,1993.0
2025-06-06 14:30:00,1014.18,1015.13,1013.72,1015.13,3141.0,1014.18,1015.13,1013.72,1015.13,3141.0
2025-06-06 14:35:00,1015.21,1015.57,1014.75,1014.79,2000.0,1015.21,1015.57,1014.75,1014.79,2000.0
2025-06-06 14:40:00,1014.58,1014.95,1014.36,1014.95,2050.0,1014.58,1014.95,1014.36,1014.95,2050.0
2025-06-06 14:45:00,1014.98,1015.42,1014.54,1014.75,4496.0,1014.98,1015.42,1014.54,1014.75,4496.0
2025-06-06 14:50:00,1014.67,1015.59,1014.67,1015.46,1435.0,1014.67,1015.59,1014.67,1015.46,1435.0
2025-06-06 14:55:00,1015.25,1015.25,1014.45,1014.46,1806.0,1015.25,1015.25,1014.45,1014.46,1806.0
2025-06-06 15:00:00,1014.36,1014.83,1014.09,1014.11,4744.0,1014.36,1014.83,1014.09,1014.11,4744.0
2025-06-06 15:05:00,1014.23,1014.59,1013.7,1013.7,2519.0,1014.23,1014.59,1013.7,1013.7,2519.0
2025-06-06 15:10:00,1013.7,1013.89,1013.09,1013.82,3510.0,1013.7,1013.89,1013.09,1013.82,3510.0
2025-06-06 15:15:00,1013.34,1013.73,1012.96,1013.73,2455.0,1013.34,1013.73,1012.96,1013.73,2455.0
2025-06-06 15:20:00,1013.48,1014.0,1013.27,1013.54,2973.0,1013.48,1014.0,1013.27,1013.54,2973.0
2025-06-06 15:25:00,1013.67,1014.32,1013.53,1013.6,2905.0,1013.67,1014.32,1013.53,1013.6,2905.0
2025-06-06 15:30:00,1013.01,1014.05,1013.01,1013.65,2772.0,1013.01,1014.05,1013.01,1013.65,2772.0
2025-06-06 15:35:00,1013.72,1014.72,1013.48,1013.82,8827.0,1013.72,1014.72,1013.48,1013.82,8827.0
2025-06-06 15:40:00,1013.87,1013.87,1013.25,1013.8,5260.0,1013.87,1013.87,1013.25,1013.8,5260.0
2025-06-06 15:45:00,1013.8,1014.66,1013.39,1013.39,5125.0,1013.8,1014.66,1013.39,1013.39,5125.0
2025-06-06 15:50:00,1013.75,1016.29,1013.45,1015.23,13486.0,1013.75,1016.29,1013.45,1015.23,13486.0
2025-06-06 15:55:00,1015.36,1015.39,1014.48,1014.76,34026.0,1015.36,1015.39,1014.48,1014.76,34026.0
2025-06-09 09:30:00,1012.42,1012.42,1004.0,1005.0,38323.0,1012.42,1012.42,1004.0,1005.0,38323.0
2025-06-09 09:35:00,1004.0,1004.29,996.96,1002.5,31595.0,1004.0,1004.29,996.96,1002.5,31595.0
2025-06-09 09:40:00,1002.29,1005.73,1001.07,1004.52,10420.0,1002.29,1005.73,1001.07,1004.52,10420.0
2025-06-09 09:45:00,1003.88,1004.86,1003.45,1004.1,7380.0,1003.88,1004.86,1003.45,1004.1,7380.0
2025-06-09 09:50:00,1005.2,1006.07,1003.2,1005.37,7731.0,1005.2,1006.07,1003.2,1005.37,7731.0
2025-06-09 09:55:00,1005.36,1006.5,1003.0,1003.0,4648.0,1005.36,1006.5,1003.0,1003.0,4648.0
2025-06-09 10:00:00,1003.17,1003.93,1001.41,1002.17,9633.0,1003.17,1003.93,1001.41,1002.17,9633.0
2025-06-09 10:05:00,1002.23,1003.95,1001.49,1002.1,10926.0,1002.23,1003.95,1001.49,1002.1,10926.0
2025-06-09 10:10:00,1001.76,1003.49,1001.72,1003.22,6756.0,1001.76,1003.49,1001.72,1003.22,6756.0
2025-06-09 10:15:00,1002.64,1006.3,1002.38,1005.57,15319.0,1002.64,1006.3,1002.38,1005.57,15319.0
2025-06-09 10:20:00,1005.5,1006.15,1005.15,1006.11,7391.0,1005.5,1006.15,1005.15,1006.11,7391.0
2025-06-09 10:25:00,1006.72,1006.92,1004.66,1004.67,5233.0,1006.72,1006.92,1004.66,1004.67,5233.0
2025-06-09 10:30:00,1005.33,1006.73,1004.79,1006.26,4451.0,1005.33,1006.73,1004.79,1006.26,4451.0
2025-06-09 10:35:00,1005.72,1006.24,1004.09,1005.49,11863.0,1005.72,1006.24,1004.09,1005.49,11863.0
2025-06-09 10:40:00,1005.15,1006.0,1004.5,1006.0,3121.0,1005.15,1006.0,1004.5,1006.0,3121.0
2025-06-09 10:45:00,1006.21,1006.21,1005.05,1005.05,3370.0,1006.21,1006.21,1005.05,1005.05,3370.0
2025-06-09 10:50:00,1004.78,1006.05,1004.53,1005.88,2630.0,1004.78,1006.05,1004.53,1005.88,2630.0
2025-06-09 10:55:00,1005.83,1006.33,1005.45,1006.29,7784.0,1005.83,1006.33,1005.45,1006.29,7784.0
2025-06-09 11:00:00,1006.09,1006.71,1005.65,1005.92,7085.0,1006.09,1006.71,1005.65,1005.92,7085.0
2025-06-09 11:05:00,1005.9,1006.5,1005.48,1006.15,6140.0,1005.9,1006.5,1005.48,1006.15,6140.0
2025-06-09 11:10:00,1006.0,1007.44,1005.98,1006.44,5286.0,1006.0,1007.44,1005.98,1006.44,5286.0
2025-06-09 11:15:00,1006.88,1008.5,1006.5,1007.34,4364.0,1006.88,1008.5,1006.5,1007.34,4364.0
2025-06-09 11:20:00,1007.21,1008.88,1007.17,1008.59,2852.0,1007.21,1008.88,1007.17,1008.59,2852.0
2025-06-09 11:25:00,1008.14,1008.88,1008.14,1008.28,2636.0,1008.14,1008.88,1008.14,1008.28,2636.0
2025-06-09 11:30:00,1008.54,1010.3,1008.0,1010.25,6309.0,1008.54,1010.3,1008.0,1010.25,6309.0
2025-06-09 11:35:00,1010.04,1011.15,1010.04,1010.72,4157.0,1010.04,1011.15,1010.04,1010.72,4157.0
2025-06-09 11:40:00,1011.35,1011.61,1011.1,1011.27,1425.0,1011.35,1011.61,1011.1,1011.27,1425.0
2025-06-09 11:45:00,1011.34,1011.59,1010.44,1010.55,2537.0,1011.34,1011.59,1010.44,1010.55,2537.0
2025-06-09 11:50:00,1010.97,1012.49,1010.92,1012.15,2754.0,1010.97,1012.49,1010.92,1012.15,2754.0
2025-06-09 11:55:00,1012.39,1012.88,1011.86,1011.87,7111.0,1012.39,1012.88,1011.86,1011.87,7111.0
2025-06-09 12:00:00,1012.12,1012.12,1011.4,1011.68,2317.0,1012.12,1012.12,1011.4,1011.68,2317.0
2025-06-09 12:05:00,1011.67,1012.72,1011.3,1011.84,6425.0,1011.67,1012.72,1011.3,1011.84,6425.0
2025-06-09 12:10:00,1012.0,1012.81,1011.9,1012.81,2220.0,1012.0,1012.81,1011.9,1012.81,2220.0
2025-06-09 12:15:00,1012.9,1012.91,1012.28,1012.43,2025.0,1012.9,1012.91,1012.28,1012.43,2025.0
2025-06-09 12:20:00,1012.48,1012.71,1012.0,1012.33,4295.0,1012.48,1012.71,1012.0,1012.33,4295.0
2025-06-09 12:25:00,1012.0,1012.39,1011.74,1011.96,1334.0,1012.0,1012.39,1011.74,1011.96,1334.0
2025-06-09 12:30:00,1011.7,1012.59,1011.7,1012.34,2581.0,1011.7,1012.59,1011.7,1012.34,2581.0
2025-06-09 12:35:00,1012.34,1012.43,1011.95,1012.03,2540.0,1012.34,1012.43,1011.95,1012.03,2540.0
2025-06-09 12:40:00,1011.75,1012.97,1011.7,1012.48,10695.0,1011.75,1012.97,1011.7,1012.48,10695.0
2025-06-09 12:45:00,1012.57,1013.35,1012.33,1012.48,5108.0,1012.57,1013.35,1012.33,1012.48,5108.0
2025-06-09 12:50:00,1012.48,1013.35,1012.48,1013.04,1253.0,1012.48,1013.35,1012.48,1013.04,1253.0
2025-06-09 12:55:00,1012.64,1012.64,1011.53,1011.77,2999.0,1012.64,1012.64,1011.53,1011.77,2999.0
2025-06-09 13:00:00,1011.71,1011.97,1011.58,1011.86,1223.0,1011.71,1011.97,1011.58,1011.86,1223.0
2025-06-09 13:05:00,1011.86,1011.86,1010.11,1010.11,3669.0,1011.86,1011.86,1010.11,1010.11,3669.0
2025-06-09 13:10:00,1010.23,1011.06,1010.22,1010.83,2487.0,1010.23,1011.06,1010.22,1010.83,2487.0
2025-06-09 13:15:00,1010.83,1011.35,1010.31,1011.35,2107.0,1010.83,1011.35,1010.31,1011.35,2107.0
2025-06-09 13:20:00,1011.17,1011.49,1010.8,1010.95,1843.0,1011.17,1011.49,1010.8,1010.95,1843.0
2025-06-09 13:25:00,1010.93,1011.32,1010.58,1010.92,2096.0,1010.93,1011.32,1010.58,1010.92,2096.0
2025-06-09 13:30:00,1010.73,1010.74,1008.05,1008.15,5362.0,1010.73,1010.74,1008.05,1008.15,5362.0
2025-06-09 13:35:00,1008.54,1008.99,1008.11,1008.92,7935.0,1008.54,1008.99,1008.11,1008.92,7935.0
2025-06-09 13:40:00,1008.8,1008.8,1008.17,1008.17,2020.0,1008.8,1008.8,1008.17,1008.17,2020.0
2025-06-09 13:45:00,1008.52,1008.86,1008.2,1008.54,5389.0,1008.52,1008.86,1008.2,1008.54,5389.0
2025-06-09 13:50:00,1008.76,1009.15,1008.76,1008.8,930.0,1008.76,1009.15,1008.76,1008.8,930.0
2025-06-09 13:55:00,1008.69,1009.33,1008.0,1008.14,4369.0,1008.69,1009.33,1008.0,1008.14,4369.0
2025-06-09 14:00:00,1008.39,1008.85,1007.37,1008.22,14296.0,1008.39,1008.85,1007.37,1008.22,14296.0
2025-06-09 14:05:00,1008.18,1008.8,1008.16,1008.72,1730.0,1008.18,1008.8,1008.16,1008.72,1730.0
2025-06-09 14:10:00,1008.85,1009.99,1008.54,1009.71,1515.0,1008.85,1009.99,1008.54,1009.71,1515.0
2025-06-09 14:15:00,1009.71,1009.72,1008.74,1009.18,1844.0,1009.71,1009.72,1008.74,1009.18,1844.0
2025-06-09 14:20:00,1009.15,1009.38,1009.11,1009.36,2209.0,1009.15,1009.38,1009.11,1009.36,2209.0
2025-06-09 14:25:00,1009.03,1009.38,1008.72,1008.82,2700.0,1009.03,1009.38,1008.72,1008.82,2700.0
2025-06-09 14:30:00,1008.5,1008.87,1008.41,1008.69,1495.0,1008.5,1008.87,1008.41,1008.69,1495.0
2025-06-09 14:35:00,1008.96,1008.96,1008.02,1008.13,2100.0,1008.96,1008.96,1008.02,1008.13,2100.0
2025-06-09 14:40:00,1007.81,1008.3,1007.6,1007.66,7571.0,1007.81,1008.3,1007.6,1007.66,7571.0
2025-06-09 14:45:00,1008.12,1008.5,1008.12,1008.25,3015.0,1008.12,1008.5,1008.12,1008.25,3015.0
2025-06-09 14:50:00,1008.11,1008.12,1007.62,1007.73,2987.0,1008.11,1008.12,1007.62,1007.73,2987.0
2025-06-09 14:55:00,1007.91,1008.2,1006.24,1006.24,3821.0,1007.91,1008.2,1006.24,1006.24,3821.0
2025-06-09 15:00:00,1006.22,1006.55,1005.92,1006.13,6649.0,1006.22,1006.55,1005.92,1006.13,6649.0
2025-06-09 15:05:00,1006.26,1006.45,1005.9,1006.41,4621.0,1006.26,1006.45,1005.9,1006.41,4621.0
2025-06-09 15:10:00,1006.26,1006.98,1006.26,1006.41,2350.0,1006.26,1006.98,1006.26,1006.41,2350.0
2025-06-09 15:15:00,1006.41,1007.07,1006.4,1007.07,4520.0,1006.41,1007.07,1006.4,1007.07,4520.0
2025-06-09 15:20:00,1007.15,1007.15,1006.2,1006.45,4963.0,1007.15,1007.15,1006.2,1006.45,4963.0
2025-06-09 15:25:00,1006.45,1007.52,1006.38,1007.52,4131.0,1006.45,1007.52,1006.38,1007.52,4131.0
2025-06-09 15:30:00,1007.52,1008.11,1007.17,1008.08,4076.0,1007.52,1008.11,1007.17,1008.08,4076.0
2025-06-09 15:35:00,1008.23,1008.6,1008.05,1008.05,7590.0,1008.23,1008.6,1008.05,1008.05,7590.0
2025-06-09 15:40:00,1008.02,1008.08,1006.82,1007.26,7187.0,1008.02,1008.08,1006.82,1007.26,7187.0
2025-06-09 15:45:00,1007.0,1008.73,1007.0,1008.58,11312.0,1007.0,1008.73,1007.0,1008.58,11312.0
2025-06-09 15:50:00,1008.73,1010.0,1006.0,1006.24,11903.0,1008.73,1010.0,1006.0,1006.24,11903.0
2025-06-09 15:55:00,1006.99,1007.69,1005.54,1005.56,50858.0,1006.99,1007.69,1005.54,1005.56,50858.0
2025-06-10 09:30:00,1006.93,1009.0,1004.0,1006.15,23041.0,1006.93,1009.0,1004.0,1006.15,23041.0
2025-06-10 09:35:00,1006.87,1011.0,1006.15,1009.51,10878.0,1006.87,1011.0,1006.15,1009.51,10878.0
2025-06-10 09:40:00,1010.04,1011.51,1008.74,1011.02,7666.0,1010.04,1011.51,1008.74,1011.02,7666.0
2025-06-10 09:45:00,1010.44,1010.78,1007.35,1007.36,9786.0,1010.44,1010.78,1007.35,1007.36,9786.0
2025-06-10 09:50:00,1007.59,1007.8,1006.0,1006.52,4059.0,1007.59,1007.8,1006.0,1006.52,4059.0
2025-06-10 09:55:00,1006.79,1007.01,1003.69,1004.83,6662.0,1006.79,1007.01,1003.69,1004.83,6662.0
2025-06-10 10:00:00,1005.47,1005.47,1001.48,1003.0,16093.0,1005.47,1005.47,1001.48,1003.0,16093.0
2025-06-10 10:05:00,1002.73,1003.29,1001.55,1003.0,6483.0,1002.73,1003.29,1001.55,1003.0,6483.0
2025-06-10 10:10:00,1003.1,1003.83,1002.59,1003.78,3338.0,1003.1,1003.83,1002.59,1003.78,3338.0
2025-06-10 10:15:00,1003.78,1004.65,1002.29,1004.25,8502.0,1003.78,1004.65,1002.29,1004.25,8502.0
2025-06-10 10:20:00,1004.09,1004.69,1002.62,1004.5,4775.0,1004.09,1004.69,1002.62,1004.5,4775.0
2025-06-10 10:25:00,1003.53,1004.36,1002.93,1003.37,1699.0,1003.53,1004.36,1002.93,1003.37,1699.0
2025-06-10 10:30:00,1003.77,1004.0,1002.7,1002.87,5143.0,1003.77,1004.0,1002.7,1002.87,5143.0
2025-06-10 10:35:00,1002.54,1003.41,1002.14,1003.31,1538.0,1002.54,1003.41,1002.14,1003.31,1538.0
2025-06-10 10:40:00,1003.2,1004.25,1002.94,1004.25,4152.0,1003.2,1004.25,1002.94,1004.25,4152.0
2025-06-10 10:45:00,1004.26,1004.26,1002.83,1003.13,3243.0,1004.26,1004.26,1002.83,1003.13,3243.0
2025-06-10 10:50:00,1003.55,1004.5,1003.54,1004.0,5163.0,1003.55,1004.5,1003.54,1004.0,5163.0
2025-06-10 10:55:00,1004.04,1004.27,1003.81,1004.04,1287.0,1004.04,1004.27,1003.81,1004.04,1287.0
2025-06-10 11:00:00,1003.6,1004.38,1003.59,1003.88,1430.0,1003.6,1004.38,1003.59,1003.88,1430.0
2025-06-10 11:05:00,1003.54,1004.61,1003.16,1004.05,4120.0,1003.54,1004.61,1003.16,1004.05,4120.0
2025-06-10 11:10:00,1003.77,1003.77,1001.4,1001.73,10535.0,1003.77,1003.77,1001.4,1001.73,10535.0
2025-06-10 11:15:00,1001.66,1001.66,1000.4,1001.3,10569.0,1001.66,1001.66,1000.4,1001.3,10569.0
2025-06-10 11:20:00,1001.6,1002.04,1000.3,1000.63,4937.0,1001.6,1002.04,1000.3,1000.63,4937.0
2025-06-10 11:25:00,1000.5,1001.7,1000.24,1001.28,3686.0,1000.5,1001.7,1000.24,1001.28,3686.0
2025-06-10 11:30:00,1001.32,1001.32,997.72,999.55,25330.0,1001.32,1001.32,997.72,999.55,25330.0
2025-06-10 11:35:00,1000.01,1001.0,999.5,1000.63,3555.0,1000.01,1001.0,999.5,1000.63,3555.0
2025-06-10 11:40:00,1000.52,1001.6,1000.52,1001.27,3541.0,1000.52,1001.6,1000.52,1001.27,3541.0
2025-06-10 11:45:00,1001.46,1001.56,1000.56,1001.31,7606.0,1001.46,1001.56,1000.56,1001.31,7606.0
2025-06-10 11:50:00,1001.61,1001.74,1000.22,1000.87,4328.0,1001.61,1001.74,1000.22,1000.87,4328.0
2025-06-10 11:55:00,1000.77,1001.62,1000.77,1001.6,1270.0,1000.77,1001.62,1000.77,1001.6,1270.0
2025-06-10 12:00:00,1001.75,1002.18,1001.49,1002.03,1763.0,1001.75,1002.18,1001.49,1002.03,1763.0
2025-06-10 12:05:00,1002.19,1002.89,1002.0,1002.75,3899.0,1002.19,1002.89,1002.0,1002.75,3899.0
2025-06-10 12:10:00,1002.98,1003.68,1002.98,1003.19,2768.0,1002.98,1003.68,1002.98,1003.19,2768.0
2025-06-10 12:15:00,1003.26,1003.26,1002.48,1002.48,1167.0,1003.26,1003.26,1002.48,1002.48,1167.0
2025-06-10 12:20:00,1002.8,1003.38,1002.74,1003.38,1015.0,1002.8,1003.38,1002.74,1003.38,1015.0
2025-06-10 12:25:00,1003.64,1003.75,1003.06,1003.12,2956.0,1003.64,1003.75,1003.06,1003.12,2956.0
2025-06-10 12:30:00,1003.12,1003.48,1002.74,1003.48,1851.0,1003.12,1003.48,1002.74,1003.48,1851.0
2025-06-10 12:35:00,1003.64,1003.87,1003.53,1003.61,2209.0,1003.64,1003.87,1003.53,1003.61,2209.0
2025-06-10 12:40:00,1003.83,1004.16,1003.26,1003.26,1843.0,1003.83,1004.16,1003.26,1003.26,1843.0
2025-06-10 12:45:00,1003.28,1003.42,1003.25,1003.4,1550.0,1003.28,1003.42,1003.25,1003.4,1550.0
2025-06-10 12:50:00,1003.19,1003.44,1003.01,1003.1,3730.0,1003.19,1003.44,1003.01,1003.1,3730.0
2025-06-10 12:55:00,1003.18,1003.91,1003.18,1003.91,1162.0,1003.18,1003.91,1003.18,1003.91,1162.0
2025-06-10 13:00:00,1003.75,1004.23,1003.74,1004.23,3294.0,1003.75,1004.23,1003.74,1004.23,3294.0
2025-06-10 13:05:00,1004.23,1004.26,1003.15,1003.94,3347.0,1004.23,1004.26,1003.15,1003.94,3347.0
2025-06-10 13:10:00,1004.26,1004.61,1004.0,1004.28,3487.0,1004.26,1004.61,1004.0,1004.28,3487.0
2025-06-10 13:15:00,1004.5,1004.87,1003.93,1003.96,3128.0,1004.5,1004.87,1003.93,1003.96,3128.0
2025-06-10 13:20:00,1004.29,1004.45,1003.98,1003.98,1005.0,1004.29,1004.45,1003.98,1003.98,1005.0
2025-06-10 13:25:00,1003.87,1004.01,1003.55,1003.55,2590.0,1003.87,1004.01,1003.55,1003.55,2590.0
2025-06-10 13:30:00,1003.89,1004.01,1003.56,1003.66,2068.0,1003.89,1004.01,1003.56,1003.66,2068.0
2025-06-10 13:35:00,1003.63,1004.31,1003.63,1004.31,1900.0,1003.63,1004.31,1003.63,1004.31,1900.0
2025-06-10 13:40:00,1004.79,1004.79,1004.35,1004.66,1694.0,1004.79,1004.79,1004.35,1004.66,1694.0
2025-06-10 13:45:00,1004.89,1004.89,1004.51,1004.51,862.0,1004.89,1004.89,1004.51,1004.51,862.0
2025-06-10 13:50:00,1004.4,1005.4,1004.4,1005.4,11576.0,1004.4,1005.4,1004.4,1005.4,11576.0
2025-06-10 13:55:00,1005.28,1005.28,1004.28,1004.52,1200.0,1005.28,1005.28,1004.28,1004.52,1200.0
2025-06-10 14:00:00,1004.32,1004.32,1003.0,1003.81,4984.0,1004.32,1004.32,1003.0,1003.81,4984.0
2025-06-10 14:05:00,1003.5,1004.22,1003.04,1003.82,3711.0,1003.5,1004.22,1003.04,1003.82,3711.0
2025-06-10 14:10:00,1003.51,1003.8,1003.03,1003.57,3250.0,1003.51,1003.8,1003.03,1003.57,3250.0
2025-06-10 14:15:00,1003.33,1003.59,1002.75,1002.75,2872.0,1003.33,1003.59,1002.75,1002.75,2872.0
2025-06-10 14:20:00,1002.59,1002.69,1002.41,1002.57,6200.0,1002.59,1002.69,1002.41,1002.57,6200.0
2025-06-10 14:25:00,1002.24,1002.32,1001.35,1001.51,5832.0,1002.24,1002.32,1001.35,1001.51,5832.0
2025-06-10 14:30:00,1001.79,1001.95,1001.38,1001.51,6861.0,1001.79,1001.95,1001.38,1001.51,6861.0
2025-06-10 14:35:00,1001.77,1002.32,1001.76,1002.32,1804.0,1001.77,1002.32,1001.76,1002.32,1804.0
2025-06-10 14:40:00,1002.38,1002.59,1002.13,1002.58,899.0,1002.38,1002.59,1002.13,1002.58,899.0
2025-06-10 14:45:00,1002.13,1003.22,1001.69,1003.1,7710.0,1002.13,1003.22,1001.69,1003.1,7710.0
2025-06-10 14:50:00,1003.24,1004.2,1002.97,1003.15,5972.0,1003.24,1004.2,1002.97,1003.15,5972.0
2025-06-10 14:55:00,1002.71,1004.46,1002.71,1003.81,6437.0,1002.71,1004.46,1002.71,1003.81,6437.0
2025-06-10 15:00:00,1003.8,1005.2,1003.46,1005.2,2496.0,1003.8,1005.2,1003.46,1005.2,2496.0
2025-06-10 15:05:00,1005.57,1006.29,1005.56,1006.29,2157.0,1005.57,1006.29,1005.56,1006.29,2157.0
2025-06-10 15:10:00,1006.49,1006.75,1006.0,1006.53,3463.0,1006.49,1006.75,1006.0,1006.53,3463.0
2025-06-10 15:15:00,1006.51,1007.51,1006.18,1007.01,5704.0,1006.51,1007.51,1006.18,1007.01,5704.0
2025-06-10 15:20:00,1006.7,1007.2,1006.61,1006.61,3702.0,1006.7,1007.2,1006.61,1006.61,3702.0
2025-06-10 15:25:00,1006.37,1007.1,1006.31,1007.05,4642.0,1006.37,1007.1,1006.31,1007.05,4642.0
2025-06-10 15:30:00,1006.64,1006.64,1005.98,1005.99,3172.0,1006.64,1006.64,1005.98,1005.99,3172.0
2025-06-10 15:35:00,1005.25,1005.25,1004.61,1005.08,3167.0,1005.25,1005.25,1004.61,1005.08,3167.0
2025-06-10 15:40:00,1005.0,1005.6,1004.83,1005.5,6421.0,1005.0,1005.6,1004.83,1005.5,6421.0
2025-06-10 15:45:00,1005.48,1005.48,1004.17,1004.3,1901.0,1005.48,1005.48,1004.17,1004.3,1901.0
2025-06-10 15:50:00,1004.56,1006.87,1004.56,1006.44,10227.0,1004.56,1006.87,1004.56,1006.44,10227.0
2025-06-10 15:55:00,1006.97,1007.5,1006.41,1007.32,18450.0,1006.97,1007.5,1006.41,1007.32,18450.0
2025-06-11 09:30:00,1002.44,1005.0,999.33,1000.14,38201.0,1002.44,1005.0,999.33,1000.14,38201.0
2025-06-11 09:35:00,1000.28,1005.2,1000.17,1004.45,26528.0,1000.28,1005.2,1000.17,1004.45,26528.0
2025-06-11 09:40:00,1004.42,1005.44,1001.14,1001.14,9119.0,1004.42,1005.44,1001.14,1001.14,9119.0
2025-06-11 09:45:00,1001.02,1001.3,999.11,1000.47,23791.0,1001.02,1001.3,999.11,1000.47,23791.0
2025-06-11 09:50:00,1000.47,1000.88,999.14,999.15,11408.0,1000.47,1000.88,999.14,999.15,11408.0
2025-06-11 09:55:00,999.5,999.5,997.93,998.48,19116.0,999.5,999.5,997.93,998.48,19116.0
2025-06-11 10:00:00,998.48,999.37,997.93,998.73,15537.0,998.48,999.37,997.93,998.73,15537.0
2025-06-11 10:05:00,998.8,999.91,998.51,999.91,12613.0,998.8,999.91,998.51,999.91,12613.0
2025-06-11 10:10:00,999.72,1000.21,999.14,999.54,12430.0,999.72,1000.21,999.14,999.54,12430.0
2025-06-11 10:15:00,999.5,1000.78,999.32,1000.41,10182.0,999.5,1000.78,999.32,1000.41,10182.0
2025-06-11 10:20:00,1000.41,1001.79,1000.08,1001.37,7724.0,1000.41,1001.79,1000.08,1001.37,7724.0
2025-06-11 10:25:00,1001.36,1002.1,1000.35,1000.9,14354.0,1001.36,1002.1,1000.35,1000.9,14354.0
2025-06-11 10:30:00,1000.97,1001.29,1000.19,1001.05,5609.0,1000.97,1001.29,1000.19,1001.05,5609.0
2025-06-11 10:35:00,1001.04,1001.28,999.11,999.78,17471.0,1001.04,1001.28,999.11,999.78,17471.0
2025-06-11 10:40:00,999.43,1000.15,998.7,1000.15,10443.0,999.43,1000.15,998.7,1000.15,10443.0
2025-06-11 10:45:00,999.75,1000.06,998.5,999.55,8850.0,999.75,1000.06,998.5,999.55,8850.0
2025-06-11 10:50:00,999.6,1001.0,999.6,1000.7,5389.0,999.6,1001.0,999.6,1000.7,5389.0
2025-06-11 10:55:00,1000.84,1001.28,1000.8,1001.04,3730.0,1000.84,1001.28,1000.8,1001.04,3730.0
2025-06-11 11:00:00,1000.83,1001.54,1000.83,1001.07,11168.0,1000.83,1001.54,1000.83,1001.07,11168.0
2025-06-11 11:05:00,1000.95,1000.95,1000.04,1000.34,8600.0,1000.95,1000.95,1000.04,1000.34,8600.0
2025-06-11 11:10:00,1000.26,1000.82,1000.0,1000.5,7926.0,1000.26,1000.82,1000.0,1000.5,7926.0
2025-06-11 11:15:00,1000.61,1001.1,1000.35,1000.81,4637.0,1000.61,1001.1,1000.35,1000.81,4637.0
2025-06-11 11:20:00,1000.62,1001.4,1000.55,1001.33,6755.0,1000.62,1001.4,1000.55,1001.33,6755.0
2025-06-11 11:25:00,1001.21,1001.23,1000.09,1000.1,2852.0,1001.21,1001.23,1000.09,1000.1,2852.0
2025-06-11 11:30:00,1000.02,1000.53,999.85,1000.03,6892.0,1000.02,1000.53,999.85,1000.03,6892.0
2025-06-11 11:35:00,1000.27,1000.38,999.66,999.88,5080.0,1000.27,1000.38,999.66,999.88,5080.0
2025-06-11 11:40:00,999.91,1000.0,999.0,999.55,7195.0,999.91,1000.0,999.0,999.55,7195.0
2025-06-11 11:45:00,999.47,999.95,999.02,999.95,6661.0,999.47,999.95,999.02,999.95,6661.0
2025-06-11 11:50:00,999.96,1001.01,999.6,1000.58,11858.0,999.96,1001.01,999.6,1000.58,11858.0
2025-06-11 11:55:00,1000.48,1001.01,999.68,1000.0,4450.0,1000.48,1001.01,999.68,1000.0,4450.0
2025-06-11 12:00:00,999.99,1000.7,999.98,1000.4,2540.0,999.99,1000.7,999.98,1000.4,2540.0
2025-06-11 12:05:00,1000.32,1000.85,999.61,1000.85,5485.0,1000.32,1000.85,999.61,1000.85,5485.0
2025-06-11 12:10:00,1000.56,1001.53,1000.16,1001.45,4101.0,1000.56,1001.53,1000.16,1001.45,4101.0
2025-06-11 12:15:00,1001.44,1002.8,1001.43,1001.73,5372.0,1001.44,1002.8,1001.43,1001.73,5372.0
2025-06-11 12:20:00,1001.5,1001.96,1001.0,1001.44,11387.0,1001.5,1001.96,1001.0,1001.44,11387.0
2025-06-11 12:25:00,1001.5,1001.8,1001.06,1001.38,4314.0,1001.5,1001.8,1001.06,1001.38,4314.0
2025-06-11 12:30:00,1001.67,1002.15,1001.49,1001.99,7359.0,1001.67,1002.15,1001.49,1001.99,7359.0
2025-06-11 12:35:00,1001.83,1002.33,1001.41,1002.24,4300.0,1001.83,1002.33,1001.41,1002.24,4300.0
2025-06-11 12:40:00,1002.11,1002.46,1001.65,1002.1,3310.0,1002.11,1002.46,1001.65,1002.1,3310.0
2025-06-11 12:45:00,1002.22,1003.1,1001.93,1002.68,5279.0,1002.22,1003.1,1001.93,1002.68,5279.0
2025-06-11 12:50:00,1003.19,1003.37,1002.89,1003.25,1524.0,1003.19,1003.37,1002.89,1003.25,1524.0
2025-06-11 12:55:00,1003.06,1003.06,1001.81,1002.1,3998.0,1003.06,1003.06,1001.81,1002.1,3998.0
2025-06-11 13:00:00,1002.1,1002.44,1001.59,1002.43,3218.0,1002.1,1002.44,1001.59,1002.43,3218.0
2025-06-11 13:05:00,1002.4,1002.63,1001.82,1002.33,2661.0,1002.4,1002.63,1001.82,1002.33,2661.0
2025-06-11 13:10:00,1002.33,1002.33,1001.43,1001.64,3469.0,1002.33,1002.33,1001.43,1001.64,3469.0
2025-06-11 13:15:00,1001.62,1001.62,1001.31,1001.31,929.0,1001.62,1001.62,1001.31,1001.31,929.0
2025-06-11 13:20:00,1001.42,1001.73,1001.01,1001.61,2075.0,1001.42,1001.73,1001.01,1001.61,2075.0
2025-06-11 13:25:00,1001.79,1002.15,1001.57,1002.1,2643.0,1001.79,1002.15,1001.57,1002.1,2643.0
2025-06-11 13:30:00,1002.1,1002.45,1001.76,1002.0,2519.0,1002.1,1002.45,1001.76,1002.0,2519.0
2025-06-11 13:35:00,1002.15,1002.15,1001.7,1001.7,2781.0,1002.15,1002.15,1001.7,1001.7,2781.0
2025-06-11 13:40:00,1001.93,1001.96,999.89,1000.33,6014.0,1001.93,1001.96,999.89,1000.33,6014.0
2025-06-11 13:45:00,1000.22,1000.3,1000.21,1000.3,1145.0,1000.22,1000.3,1000.21,1000.3,1145.0
2025-06-11 13:50:00,1000.01,1000.29,999.9,1000.21,2806.0,1000.01,1000.29,999.9,1000.21,2806.0
2025-06-11 13:55:00,1000.5,1000.5,999.51,999.53,2911.0,1000.5,1000.5,999.51,999.53,2911.0
2025-06-11 14:00:00,999.44,999.44,996.52,997.48,21648.0,999.44,999.44,996.52,997.48,21648.0
2025-06-11 14:05:00,997.06,998.13,996.99,997.0,6067.0,997.06,998.13,996.99,997.0,6067.0
2025-06-11 14:10:00,996.75,996.92,994.57,994.59,14231.0,996.75,996.92,994.57,994.59,14231.0
2025-06-11 14:15:00,994.0,994.79,993.37,994.79,8811.0,994.0,994.79,993.37,994.79,8811.0
2025-06-11 14:20:00,994.92,996.5,994.92,996.5,6090.0,994.92,996.5,994.92,996.5,6090.0
2025-06-11 14:25:00,996.5,996.62,995.88,996.37,4826.0,996.5,996.62,995.88,996.37,4826.0
2025-06-11 14:30:00,996.03,997.06,995.0,996.5,3918.0,996.03,997.06,995.0,996.5,3918.0
2025-06-11 14:35:00,996.52,997.71,996.51,997.64,7204.0,996.52,997.71,996.51,997.64,7204.0
2025-06-11 14:40:00,997.75,998.25,997.26,997.7,7544.0,997.75,998.25,997.26,997.7,7544.0
2025-06-11 14:45:00,998.01,998.03,997.3,997.9,3145.0,998.01,998.03,997.3,997.9,3145.0
2025-06-11 14:50:00,998.0,998.0,996.0,996.01,3553.0,998.0,998.0,996.0,996.01,3553.0
2025-06-11 14:55:00,995.79,996.23,995.16,995.17,4095.0,995.79,996.23,995.16,995.17,4095.0
2025-06-11 15:00:00,995.22,995.62,994.51,995.41,6417.0,995.22,995.62,994.51,995.41,6417.0
2025-06-11 15:05:00,995.07,996.69,994.69,996.35,5502.0,995.07,996.69,994.69,996.35,5502.0
2025-06-11 15:10:00,996.65,996.65,995.88,995.91,5176.0,996.65,996.65,995.88,995.91,5176.0
2025-06-11 15:15:00,996.11,996.35,995.0,995.16,7119.0,996.11,996.35,995.0,995.16,7119.0
2025-06-11 15:20:00,995.05,996.45,994.83,995.77,13875.0,995.05,996.45,994.83,995.77,13875.0
2025-06-11 15:25:00,995.91,996.14,994.45,994.63,12012.0,995.91,996.14,994.45,994.63,12012.0
2025-06-11 15:30:00,994.63,995.69,994.01,994.01,4777.0,994.63,995.69,994.01,994.01,4777.0
2025-06-11 15:35:00,994.34,995.53,994.0,994.75,10464.0,994.34,995.53,994.0,994.75,10464.0
2025-06-11 15:40:00,994.83,995.58,994.58,995.58,5176.0,994.83,995.58,994.58,995.58,5176.0
2025-06-11 15:45:00,995.42,995.7,994.7,994.75,8727.0,995.42,995.7,994.7,994.75,8727.0
2025-06-11 15:50:00,995.13,996.0,994.93,995.5,16292.0,995.13,996.0,994.93,995.5,16292.0
2025-06-11 15:55:00,995.5,997.2,995.5,997.08,27193.0,995.5,997.2,995.5,997.08,27193.0
2025-06-12 09:30:00,999.0,999.0,995.36,996.83,32272.0,999.0,999.0,995.36,996.83,32272.0
2025-06-12 09:35:00,996.78,999.0,996.51,997.0,9509.0,996.78,999.0,996.51,997.0,9509.0
2025-06-12 09:40:00,996.98,1001.35,996.98,1000.59,8967.0,996.98,1001.35,996.98,1000.59,8967.0
2025-06-12 09:45:00,1000.71,1000.83,998.53,999.01,4940.0,1000.71,1000.83,998.53,999.01,4940.0
2025-06-12 09:50:00,999.06,999.54,997.49,999.54,5127.0,999.06,999.54,997.49,999.54,5127.0
2025-06-12 09:55:00,998.95,999.23,997.36,998.11,6309.0,998.95,999.23,997.36,998.11,6309.0
2025-06-12 10:00:00,997.0,997.0,995.55,996.13,3596.0,997.0,997.0,995.55,996.13,3596.0
2025-06-12 10:05:00,996.12,997.62,996.12,997.05,6545.0,996.12,997.62,996.12,997.05,6545.0
2025-06-12 10:10:00,997.11,998.87,997.11,998.54,3554.0,997.11,998.87,997.11,998.54,3554.0
2025-06-12 10:15:00,998.87,998.99,998.36,998.55,3751.0,998.87,998.99,998.36,998.55,3751.0
2025-06-12 10:20:00,998.89,999.3,998.55,999.18,3876.0,998.89,999.3,998.55,999.18,3876.0
2025-06-12 10:25:00,999.16,999.7,998.37,999.43,3955.0,999.16,999.7,998.37,999.43,3955.0
2025-06-12 10:30:00,999.41,999.69,997.75,998.3,5552.0,999.41,999.69,997.75,998.3,5552.0
2025-06-12 10:35:00,998.11,1000.28,998.06,999.82,4257.0,998.11,1000.28,998.06,999.82,4257.0
2025-06-12 10:40:00,1000.07,1000.66,1000.06,1000.42,4629.0,1000.07,1000.66,1000.06,1000.42,4629.0
2025-06-12 10:45:00,1000.75,1000.99,1000.26,1000.78,1500.0,1000.75,1000.99,1000.26,1000.78,1500.0
2025-06-12 10:50:00,1000.69,1002.3,1000.38,1001.08,7407.0,1000.69,1002.3,1000.38,1001.08,7407.0
2025-06-12 10:55:00,1000.61,1002.1,1000.61,1001.2,8070.0,1000.61,1002.1,1000.61,1001.2,8070.0
2025-06-12 11:00:00,1001.54,1002.85,1001.54,1002.7,5946.0,1001.54,1002.85,1001.54,1002.7,5946.0
2025-06-12 11:05:00,1002.5,1002.76,1001.91,1002.04,3217.0,1002.5,1002.76,1001.91,1002.04,3217.0
2025-06-12 11:10:00,1002.19,1002.21,1001.49,1001.71,6961.0,1002.19,1002.21,1001.49,1001.71,6961.0
2025-06-12 11:15:00,1001.75,1001.76,1000.04,1000.1,2079.0,1001.75,1001.76,1000.04,1000.1,2079.0
2025-06-12 11:20:00,1000.37,1000.64,999.72,1000.28,2618.0,1000.37,1000.64,999.72,1000.28,2618.0
2025-06-12 11:25:00,999.81,1000.68,999.37,999.57,3118.0,999.81,1000.68,999.37,999.57,3118.0
2025-06-12 11:30:00,1000.23,1000.33,999.6,999.6,1924.0,1000.23,1000.33,999.6,999.6,1924.0
2025-06-12 11:35:00,999.6,1000.67,999.6,999.91,1018.0,999.6,1000.67,999.6,999.91,1018.0
2025-06-12 11:40:00,1000.25,1000.46,999.81,1000.21,4250.0,1000.25,1000.46,999.81,1000.21,4250.0
2025-06-12 11:45:00,1000.16,1000.82,999.86,1000.68,10780.0,1000.16,1000.82,999.86,1000.68,10780.0
2025-06-12 11:50:00,1000.78,1001.53,1000.74,1001.19,5059.0,1000.78,1001.53,1000.74,1001.19,5059.0
2025-06-12 11:55:00,1001.54,1001.79,1001.27,1001.59,2699.0,1001.54,1001.79,1001.27,1001.59,2699.0
2025-06-12 12:00:00,1001.63,1001.72,1000.78,1000.78,6242.0,1001.63,1001.72,1000.78,1000.78,6242.0
2025-06-12 12:05:00,1001.1,1001.1,999.8,1000.59,3672.0,1001.1,1001.1,999.8,1000.59,3672.0
2025-06-12 12:10:00,1001.04,1001.41,1000.78,1001.06,1219.0,1001.04,1001.41,1000.78,1001.06,1219.0
2025-06-12 12:15:00,1001.27,1002.04,1001.21,1001.4,2327.0,1001.27,1002.04,1001.21,1001.4,2327.0
2025-06-12 12:20:00,1000.93,1001.33,1000.22,1000.22,800.0,1000.93,1001.33,1000.22,1000.22,800.0
2025-06-12 12:25:00,999.95,1000.73,999.92,1000.62,1514.0,999.95,1000.73,999.92,1000.62,1514.0
2025-06-12 12:30:00,1000.33,1000.61,999.52,1000.03,3131.0,1000.33,1000.61,999.52,1000.03,3131.0
2025-06-12 12:35:00,999.88,1000.82,999.87,1000.59,2008.0,999.88,1000.82,999.87,1000.59,2008.0
2025-06-12 12:40:00,1000.39,1001.17,1000.38,1001.17,1132.0,1000.39,1001.17,1000.38,1001.17,1132.0
2025-06-12 12:45:00,1001.36,1001.66,1001.33,1001.66,1314.0,1001.36,1001.66,1001.33,1001.66,1314.0
2025-06-12 12:50:00,1001.39,1001.39,1000.82,1000.82,1864.0,1001.39,1001.39,1000.82,1000.82,1864.0
2025-06-12 12:55:00,1000.62,1000.7,999.93,999.95,2775.0,1000.62,1000.7,999.93,999.95,2775.0
2025-06-12 13:00:00,999.85,1000.84,999.61,999.62,4301.0,999.85,1000.84,999.61,999.62,4301.0
2025-06-12 13:05:00,999.95,1000.0,999.55,999.88,2123.0,999.95,1000.0,999.55,999.88,2123.0
2025-06-12 13:10:00,999.8,1000.25,999.8,999.82,2348.0,999.8,1000.25,999.8,999.82,2348.0
2025-06-12 13:15:00,999.99,1000.91,999.44,1000.46,2995.0,999.99,1000.91,999.44,1000.46,2995.0
2025-06-12 13:20:00,1000.6,1000.65,1000.43,1000.65,450.0,1000.6,1000.65,1000.43,1000.65,450.0
2025-06-12 13:25:00,1000.45,1000.45,999.96,999.96,2211.0,1000.45,1000.45,999.96,999.96,2211.0
2025-06-12 13:30:00,1000.24,1000.91,1000.24,1000.67,1841.0,1000.24,1000.91,1000.24,1000.67,1841.0
2025-06-12 13:35:00,1000.46,1000.66,1000.22,1000.52,1393.0,1000.46,1000.66,1000.22,1000.52,1393.0
2025-06-12 13:40:00,1000.32,1000.89,1000.19,1000.89,4605.0,1000.32,1000.89,1000.19,1000.89,4605.0
2025-06-12 13:45:00,1001.36,1001.54,1000.77,1001.28,1757.0,1001.36,1001.54,1000.77,1001.28,1757.0
2025-06-12 13:50:00,1001.08,1001.1,1000.45,1000.62,1800.0,1001.08,1001.1,1000.45,1000.62,1800.0
2025-06-12 13:55:00,1000.61,1001.02,1000.61,1001.02,619.0,1000.61,1001.02,1000.61,1001.02,619.0
2025-06-12 14:00:00,1000.58,1001.29,1000.58,1001.19,2150.0,1000.58,1001.29,1000.58,1001.19,2150.0
2025-06-12 14:05:00,1000.97,1001.45,1000.96,1001.26,2094.0,1000.97,1001.45,1000.96,1001.26,2094.0
2025-06-12 14:10:00,1001.29,1001.73,1001.1,1001.1,2337.0,1001.29,1001.73,1001.1,1001.1,2337.0
2025-06-12 14:15:00,1001.19,1001.58,1001.11,1001.11,1851.0,1001.19,1001.58,1001.11,1001.11,1851.0
2025-06-12 14:20:00,1001.46,1001.76,1001.46,1001.7,1964.0,1001.46,1001.76,1001.46,1001.7,1964.0
2025-06-12 14:25:00,1002.0,1002.5,1001.5,1002.19,4739.0,1002.0,1002.5,1001.5,1002.19,4739.0
2025-06-12 14:30:00,1002.2,1002.2,1001.51,1001.96,1694.0,1002.2,1002.2,1001.51,1001.96,1694.0
2025-06-12 14:35:00,1002.01,1002.38,1001.29,1001.66,3648.0,1002.01,1002.38,1001.29,1001.66,3648.0
2025-06-12 14:40:00,1002.0,1002.02,1001.39,1001.58,2194.0,1002.0,1002.02,1001.39,1001.58,2194.0
2025-06-12 14:45:00,1001.76,1002.42,1001.63,1002.42,5991.0,1001.76,1002.42,1001.63,1002.42,5991.0
2025-06-12 14:50:00,1002.44,1002.5,1002.22,1002.26,721.0,1002.44,1002.5,1002.22,1002.26,721.0
2025-06-12 14:55:00,1002.27,1002.9,1002.08,1002.9,2775.0,1002.27,1002.9,1002.08,1002.9,2775.0
2025-06-12 15:00:00,1002.98,1003.05,1002.77,1003.01,3412.0,1002.98,1003.05,1002.77,1003.01,3412.0
2025-06-12 15:05:00,1002.98,1003.14,1002.52,1002.53,2013.0,1002.98,1003.14,1002.52,1002.53,2013.0
2025-06-12 15:10:00,1002.76,1002.99,1002.67,1002.87,1711.0,1002.76,1002.99,1002.67,1002.87,1711.0
2025-06-12 15:15:00,1002.91,1003.25,1002.69,1002.96,6226.0,1002.91,1003.25,1002.69,1002.96,6226.0
2025-06-12 15:20:00,1002.82,1002.95,1002.0,1002.5,6389.0,1002.82,1002.95,1002.0,1002.5,6389.0
2025-06-12 15:25:00,1002.57,1002.8,1002.28,1002.55,2042.0,1002.57,1002.8,1002.28,1002.55,2042.0
2025-06-12 15:30:00,1002.63,1003.1,1001.92,1003.1,2744.0,1002.63,1003.1,1001.92,1003.1,2744.0
2025-06-12 15:35:00,1003.03,1003.23,1002.73,1002.81,4267.0,1003.03,1003.23,1002.73,1002.81,4267.0
2025-06-12 15:40:00,1002.93,1002.94,1002.1,1002.11,9032.0,1002.93,1002.94,1002.1,1002.11,9032.0
2025-06-12 15:45:00,1002.34,1002.82,1002.14,1002.49,3700.0,1002.34,1002.82,1002.14,1002.49,3700.0
2025-06-12 15:50:00,1002.23,1002.89,1001.58,1001.58,4337.0,1002.23,1002.89,1001.58,1001.58,4337.0
2025-06-12 15:55:00,1001.78,1002.86,1001.77,1002.86,17971.0,1001.78,1002.86,1001.77,1002.86,17971.0
2025-06-13 09:30:00,999.08,1001.02,998.0,1000.29,28681.0,999.08,1001.02,998.0,1000.29,28681.0
2025-06-13 09:35:00,1001.59,1003.6,1000.84,1001.83,6487.0,1001.59,1003.6,1000.84,1001.83,6487.0
2025-06-13 09:40:00,1001.78,1001.78,998.69,998.69,9609.0,1001.78,1001.78,998.69,998.69,9609.0
2025-06-13 09:45:00,998.22,1000.81,998.22,999.46,5686.0,998.22,1000.81,998.22,999.46,5686.0
2025-06-13 09:50:00,999.8,1001.23,999.71,1001.0,4348.0,999.8,1001.23,999.71,1001.0,4348.0
2025-06-13 09:55:00,1000.45,1000.77,999.26,999.42,3479.0,1000.45,1000.77,999.26,999.42,3479.0
2025-06-13 10:00:00,1000.33,1000.33,998.5,999.39,6890.0,1000.33,1000.33,998.5,999.39,6890.0
2025-06-13 10:05:00,999.04,999.04,996.25,996.88,9340.0,999.04,999.04,996.25,996.88,9340.0
2025-06-13 10:10:00,996.63,997.42,996.39,997.08,8091.0,996.63,997.42,996.39,997.08,8091.0
2025-06-13 10:15:00,996.6,998.09,996.49,997.8,4240.0,996.6,998.09,996.49,997.8,4240.0
2025-06-13 10:20:00,997.86,997.97,995.35,996.6,7074.0,997.86,997.97,995.35,996.6,7074.0
2025-06-13 10:25:00,996.6,996.6,994.87,995.24,7296.0,996.6,996.6,994.87,995.24,7296.0
2025-06-13 10:30:00,994.86,995.0,994.0,994.43,5480.0,994.86,995.0,994.0,994.43,5480.0
2025-06-13 10:35:00,994.52,996.03,993.75,995.86,6507.0,994.52,996.03,993.75,995.86,6507.0
2025-06-13 10:40:00,996.21,996.41,995.69,995.9,3601.0,996.21,996.41,995.69,995.9,3601.0
2025-06-13 10:45:00,995.48,995.68,994.79,995.18,3658.0,995.48,995.68,994.79,995.18,3658.0
2025-06-13 10:50:00,995.05,996.12,994.5,995.59,7070.0,995.05,996.12,994.5,995.59,7070.0
2025-06-13 10:55:00,995.62,996.54,995.52,995.87,2446.0,995.62,996.54,995.52,995.87,2446.0
2025-06-13 11:00:00,996.06,996.09,995.11,995.53,3534.0,996.06,996.09,995.11,995.53,3534.0
2025-06-13 11:05:00,995.1,995.96,994.7,994.92,5384.0,995.1,995.96,994.7,994.92,5384.0
2025-06-13 11:10:00,994.82,994.99,994.0,994.56,9499.0,994.82,994.99,994.0,994.56,9499.0
2025-06-13 11:15:00,995.06,995.06,994.15,994.72,5127.0,995.06,995.06,994.15,994.72,5127.0
2025-06-13 11:20:00,994.8,995.09,994.48,994.63,3096.0,994.8,995.09,994.48,994.63,3096.0
2025-06-13 11:25:00,994.57,995.06,994.4,995.06,3406.0,994.57,995.06,994.4,995.06,3406.0
2025-06-13 11:30:00,995.24,995.45,994.43,994.85,3717.0,995.24,995.45,994.43,994.85,3717.0
2025-06-13 11:35:00,994.85,994.85,993.99,994.17,5975.0,994.85,994.85,993.99,994.17,5975.0
2025-06-13 11:40:00,994.2,995.68,993.93,995.51,8142.0,994.2,995.68,993.93,995.51,8142.0
2025-06-13 11:45:00,995.21,996.27,995.21,996.09,3817.0,995.21,996.27,995.21,996.09,3817.0
2025-06-13 11:50:00,996.19,996.72,996.0,996.42,6714.0,996.19,996.72,996.0,996.42,6714.0
2025-06-13 11:55:00,996.25,996.25,995.24,995.95,2785.0,996.25,996.25,995.24,995.95,2785.0
2025-06-13 12:00:00,995.95,996.29,995.7,996.02,3128.0,995.95,996.29,995.7,996.02,3128.0
2025-06-13 12:05:00,995.7,995.7,994.8,994.8,2400.0,995.7,995.7,994.8,994.8,2400.0
2025-06-13 12:10:00,994.87,995.02,994.83,994.83,1031.0,994.87,995.02,994.83,994.83,1031.0
2025-06-13 12:15:00,994.71,995.18,994.71,995.18,2903.0,994.71,995.18,994.71,995.18,2903.0
2025-06-13 12:20:00,995.23,995.68,994.88,994.88,4051.0,995.23,995.68,994.88,994.88,4051.0
2025-06-13 12:25:00,994.84,994.84,993.42,993.66,6305.0,994.84,994.84,993.42,993.66,6305.0
2025-06-13 12:30:00,993.66,994.53,993.5,994.53,3865.0,993.66,994.53,993.5,994.53,3865.0
2025-06-13 12:35:00,994.67,995.0,993.64,993.64,2331.0,994.67,995.0,993.64,993.64,2331.0
2025-06-13 12:40:00,993.45,993.45,992.41,992.56,5131.0,993.45,993.45,992.41,992.56,5131.0
2025-06-13 12:45:00,992.55,992.91,992.0,992.02,3289.0,992.55,992.91,992.0,992.02,3289.0
2025-06-13 12:50:00,992.36,993.65,992.1,993.44,3605.0,992.36,993.65,992.1,993.44,3605.0
2025-06-13 12:55:00,993.47,993.71,993.06,993.3,4012.0,993.47,993.71,993.06,993.3,4012.0
2025-06-13 13:00:00,992.69,993.09,992.16,992.16,6363.0,992.69,993.09,992.16,992.16,6363.0
2025-06-13 13:05:00,992.0,992.06,991.01,991.37,5897.0,992.0,992.06,991.01,991.37,5897.0
2025-06-13 13:10:00,991.25,991.25,990.36,991.03,6439.0,991.25,991.25,990.36,991.03,6439.0
2025-06-13 13:15:00,991.04,991.04,989.62,990.47,10056.0,991.04,991.04,989.62,990.47,10056.0
2025-06-13 13:20:00,990.54,991.37,990.0,990.77,8400.0,990.54,991.37,990.0,990.77,8400.0
2025-06-13 13:25:00,990.93,991.14,990.33,990.35,3472.0,990.93,991.14,990.33,990.35,3472.0
2025-06-13 13:30:00,990.39,991.85,990.39,991.33,5268.0,990.39,991.85,990.39,991.33,5268.0
2025-06-13 13:35:00,991.52,991.83,991.05,991.63,3726.0,991.52,991.83,991.05,991.63,3726.0
2025-06-13 13:40:00,991.39,991.86,990.93,991.68,2149.0,991.39,991.86,990.93,991.68,2149.0
2025-06-13 13:45:00,991.86,991.86,991.49,991.5,1526.0,991.86,991.86,991.49,991.5,1526.0
2025-06-13 13:50:00,992.06,992.78,991.78,992.36,2395.0,992.06,992.78,991.78,992.36,2395.0
2025-06-13 13:55:00,992.15,992.77,991.72,992.61,1768.0,992.15,992.77,991.72,992.61,1768.0
2025-06-13 14:00:00,992.31,993.03,991.5,991.64,4709.0,992.31,993.03,991.5,991.64,4709.0
2025-06-13 14:05:00,991.86,992.12,991.64,991.81,3384.0,991.86,992.12,991.64,991.81,3384.0
2025-06-13 14:10:00,991.41,992.47,991.41,992.0,3061.0,991.41,992.47,991.41,992.0,3061.0
2025-06-13 14:15:00,991.72,992.0,990.75,992.0,4986.0,991.72,992.0,990.75,992.0,4986.0
2025-06-13 14:20:00,991.3,991.53,990.88,991.07,2282.0,991.3,991.53,990.88,991.07,2282.0
2025-06-13 14:25:00,990.84,991.41,989.89,990.13,5337.0,990.84,991.41,989.89,990.13,5337.0
2025-06-13 14:30:00,990.1,990.48,989.6,990.32,3626.0,990.1,990.48,989.6,990.32,3626.0
2025-06-13 14:35:00,990.15,990.26,988.72,989.03,9728.0,990.15,990.26,988.72,989.03,9728.0
2025-06-13 14:40:00,989.0,989.73,988.99,989.11,3878.0,989.0,989.73,988.99,989.11,3878.0
2025-06-13 14:45:00,989.14,990.09,989.13,989.62,3290.0,989.14,990.09,989.13,989.62,3290.0
2025-06-13 14:50:00,989.4,990.49,989.05,990.49,2585.0,989.4,990.49,989.05,990.49,2585.0
2025-06-13 14:55:00,990.72,990.72,989.11,990.31,4212.0,990.72,990.72,989.11,990.31,4212.0
2025-06-13 15:00:00,990.56,990.56,988.88,990.19,5068.0,990.56,990.56,988.88,990.19,5068.0
2025-06-13 15:05:00,989.21,990.07,988.77,989.86,5009.0,989.21,990.07,988.77,989.86,5009.0
2025-06-13 15:10:00,990.21,990.77,989.68,990.32,7455.0,990.21,990.77,989.68,990.32,7455.0
2025-06-13 15:15:00,990.04,990.5,989.45,989.54,2112.0,990.04,990.5,989.45,989.54,2112.0
2025-06-13 15:20:00,989.86,990.81,989.86,989.88,4748.0,989.86,990.81,989.86,989.88,4748.0
2025-06-13 15:25:00,989.65,990.33,989.64,989.78,4214.0,989.65,990.33,989.64,989.78,4214.0
2025-06-13 15:30:00,989.66,990.48,989.1,989.4,7158.0,989.66,990.48,989.1,989.4,7158.0
2025-06-13 15:35:00,989.4,990.8,989.39,990.01,5144.0,989.4,990.8,989.39,990.01,5144.0
2025-06-13 15:40:00,989.96,990.29,989.59,989.77,5382.0,989.96,990.29,989.59,989.77,5382.0
2025-06-13 15:45:00,989.84,990.47,988.67,990.27,13758.0,989.84,990.47,988.67,990.27,13758.0
2025-06-13 15:50:00,990.59,990.72,989.61,990.0,15959.0,990.59,990.72,989.61,990.0,15959.0
2025-06-13 15:55:00,989.99,990.8,989.11,990.71,31306.0,989.99,990.8,989.11,990.71,31306.0
2025-06-16 09:30:00,992.33,994.39,990.95,993.83,31127.0,992.33,994.39,990.95,993.83,31127.0
2025-06-16 09:35:00,994.34,996.0,993.0,994.57,13186.0,994.34,996.0,993.0,994.57,13186.0
2025-06-16 09:40:00,995.0,998.0,994.71,996.78,14246.0,995.0,998.0,994.71,996.78,14246.0
2025-06-16 09:45:00,996.93,997.67,995.85,996.33,8054.0,996.93,997.67,995.85,996.33,8054.0
2025-06-16 09:50:00,996.81,998.8,996.21,998.59,16880.0,996.81,998.8,996.21,998.59,16880.0
2025-06-16 09:55:00,998.5,1001.06,998.4,1001.06,16107.0,998.5,1001.06,998.4,1001.06,16107.0
2025-06-16 10:00:00,1001.23,1001.85,1000.5,1000.91,6450.0,1001.23,1001.85,1000.5,1000.91,6450.0
2025-06-16 10:05:00,1000.56,1001.32,998.43,999.52,7238.0,1000.56,1001.32,998.43,999.52,7238.0
2025-06-16 10:10:00,999.75,1000.56,999.08,1000.52,4229.0,999.75,1000.56,999.08,1000.52,4229.0
2025-06-16 10:15:00,1000.36,1001.0,999.26,1000.55,5296.0,1000.36,1001.0,999.26,1000.55,5296.0
2025-06-16 10:20:00,1000.55,1000.87,998.15,998.41,7327.0,1000.55,1000.87,998.15,998.41,7327.0
2025-06-16 10:25:00,998.35,998.52,997.74,998.22,8071.0,998.35,998.52,997.74,998.22,8071.0
2025-06-16 10:30:00,998.23,998.43,996.68,997.14,11043.0,998.23,998.43,996.68,997.14,11043.0
2025-06-16 10:35:00,997.14,997.92,995.0,995.92,7715.0,997.14,997.92,995.0,995.92,7715.0
2025-06-16 10:40:00,995.4,996.72,994.25,996.46,7766.0,995.4,996.72,994.25,996.46,7766.0
2025-06-16 10:45:00,996.0,997.16,996.0,996.7,5489.0,996.0,997.16,996.0,996.7,5489.0
2025-06-16 10:50:00,995.75,996.69,995.2,995.52,4160.0,995.75,996.69,995.2,995.52,4160.0
2025-06-16 10:55:00,995.66,995.82,994.91,995.37,4311.0,995.66,995.82,994.91,995.37,4311.0
2025-06-16 11:00:00,995.37,995.8,994.5,994.63,4118.0,995.37,995.8,994.5,994.63,4118.0
2025-06-16 11:05:00,994.09,994.19,992.66,992.84,7749.0,994.09,994.19,992.66,992.84,7749.0
2025-06-16 11:10:00,992.93,993.86,992.92,993.72,3997.0,992.93,993.86,992.92,993.72,3997.0
2025-06-16 11:15:00,993.99,994.79,993.97,994.58,3478.0,993.99,994.79,993.97,994.58,3478.0
2025-06-16 11:20:00,994.79,994.83,994.0,994.3,5427.0,994.79,994.83,994.0,994.3,5427.0
2025-06-16 11:25:00,994.16,994.4,993.3,993.69,4107.0,994.16,994.4,993.3,993.69,4107.0
2025-06-16 11:30:00,993.3,993.71,992.8,993.13,5644.0,993.3,993.71,992.8,993.13,5644.0
2025-06-16 11:35:00,993.12,993.63,992.75,993.63,3070.0,993.12,993.63,992.75,993.63,3070.0
2025-06-16 11:40:00,992.81,993.29,992.8,993.04,2364.0,992.81,993.29,992.8,993.04,2364.0
2025-06-16 11:45:00,993.24,993.87,993.06,993.35,3735.0,993.24,993.87,993.06,993.35,3735.0
2025-06-16 11:50:00,993.05,993.1,991.91,992.05,4542.0,993.05,993.1,991.91,992.05,4542.0
2025-06-16 11:55:00,991.57,991.94,991.0,991.59,5035.0,991.57,991.94,991.0,991.59,5035.0
2025-06-16 12:00:00,991.79,992.0,990.16,990.2,3343.0,991.79,992.0,990.16,990.2,3343.0
2025-06-16 12:05:00,990.36,990.56,989.12,990.38,18165.0,990.36,990.56,989.12,990.38,18165.0
2025-06-16 12:10:00,990.38,990.92,990.01,990.74,2627.0,990.38,990.92,990.01,990.74,2627.0
2025-06-16 12:15:00,990.84,991.58,990.68,990.91,3982.0,990.84,991.58,990.68,990.91,3982.0
2025-06-16 12:20:00,991.0,991.74,990.49,990.49,2134.0,991.0,991.74,990.49,990.49,2134.0
2025-06-16 12:25:00,990.41,990.44,989.51,990.02,7267.0,990.41,990.44,989.51,990.02,7267.0
2025-06-16 12:30:00,989.74,989.89,989.35,989.35,1943.0,989.74,989.89,989.35,989.35,1943.0
2025-06-16 12:35:00,989.14,990.6,989.13,990.35,4759.0,989.14,990.6,989.13,990.35,4759.0
2025-06-16 12:40:00,990.0,990.38,989.84,990.0,3740.0,990.0,990.38,989.84,990.0,3740.0
2025-06-16 12:45:00,989.87,990.34,989.86,990.0,3600.0,989.87,990.34,989.86,990.0,3600.0
2025-06-16 12:50:00,990.01,990.48,990.0,990.42,4105.0,990.01,990.48,990.0,990.42,4105.0
2025-06-16 12:55:00,990.39,990.68,990.0,990.27,4467.0,990.39,990.68,990.0,990.27,4467.0
2025-06-16 13:00:00,990.27,990.72,989.57,989.75,5006.0,990.27,990.72,989.57,989.75,5006.0
2025-06-16 13:05:00,989.75,990.0,989.46,989.58,1400.0,989.75,990.0,989.46,989.58,1400.0
2025-06-16 13:10:00,989.58,989.77,988.7,988.91,4855.0,989.58,989.77,988.7,988.91,4855.0
2025-06-16 13:15:00,989.26,989.26,988.22,988.8,3778.0,989.26,989.26,988.22,988.8,3778.0
2025-06-16 13:20:00,988.98,989.3,988.8,989.26,3125.0,988.98,989.3,988.8,989.26,3125.0
2025-06-16 13:25:00,989.29,990.43,989.29,990.27,2428.0,989.29,990.43,989.29,990.27,2428.0
2025-06-16 13:30:00,990.29,990.64,990.12,990.41,3709.0,990.29,990.64,990.12,990.41,3709.0
2025-06-16 13:35:00,990.13,990.13,989.5,989.93,3224.0,990.13,990.13,989.5,989.93,3224.0
2025-06-16 13:40:00,989.61,990.0,989.2,989.44,4839.0,989.61,990.0,989.2,989.44,4839.0
2025-06-16 13:45:00,989.45,989.45,988.38,988.39,5379.0,989.45,989.45,988.38,988.39,5379.0
2025-06-16 13:50:00,988.67,988.94,987.75,987.76,6028.0,988.67,988.94,987.75,987.76,6028.0
2025-06-16 13:55:00,987.66,987.66,987.03,987.52,5472.0,987.66,987.66,987.03,987.52,5472.0
2025-06-16 14:00:00,987.51,988.0,987.44,987.65,6824.0,987.51,988.0,987.44,987.65,6824.0
2025-06-16 14:05:00,987.86,988.46,987.48,987.86,4389.0,987.86,988.46,987.48,987.86,4389.0
2025-06-16 14:10:00,987.93,987.93,986.5,986.9,6639.0,987.93,987.93,986.5,986.9,6639.0
2025-06-16 14:15:00,987.2,987.35,986.5,986.73,4950.0,987.2,987.35,986.5,986.73,4950.0
2025-06-16 14:20:00,986.82,988.14,986.51,988.14,3348.0,986.82,988.14,986.51,988.14,3348.0
2025-06-16 14:25:00,988.13,988.27,987.66,987.66,3464.0,988.13,988.27,987.66,987.66,3464.0
2025-06-16 14:30:00,987.93,987.99,987.36,987.71,2741.0,987.93,987.99,987.36,987.71,2741.0
2025-06-16 14:35:00,988.06,988.08,987.17,987.44,1842.0,988.06,988.08,987.17,987.44,1842.0
2025-06-16 14:40:00,987.87,988.3,987.36,987.78,5897.0,987.87,988.3,987.36,987.78,5897.0
2025-06-16 14:45:00,987.6,987.94,987.45,987.45,1351.0,987.6,987.94,987.45,987.45,1351.0
2025-06-16 14:50:00,987.1,987.61,987.09,987.32,3064.0,987.1,987.61,987.09,987.32,3064.0
2025-06-16 14:55:00,987.63,987.73,987.45,987.56,2168.0,987.63,987.73,987.45,987.56,2168.0
2025-06-16 15:00:00,987.24,987.46,986.71,986.71,4732.0,987.24,987.46,986.71,986.71,4732.0
2025-06-16 15:05:00,986.51,986.93,985.51,985.81,8353.0,986.51,986.93,985.51,985.81,8353.0
2025-06-16 15:10:00,985.52,985.64,984.62,984.62,9385.0,985.52,985.64,984.62,984.62,9385.0
2025-06-16 15:15:00,985.18,985.49,984.0,984.31,5155.0,985.18,985.49,984.0,984.31,5155.0
2025-06-16 15:20:00,984.2,985.18,984.2,984.7,7913.0,984.2,985.18,984.2,984.7,7913.0
2025-06-16 15:25:00,984.82,986.0,984.69,985.17,5479.0,984.82,986.0,984.69,985.17,5479.0
2025-06-16 15:30:00,985.5,985.65,984.3,984.82,3361.0,985.5,985.65,984.3,984.82,3361.0
2025-06-16 15:35:00,985.22,985.24,984.35,984.69,3313.0,985.22,985.24,984.35,984.69,3313.0
2025-06-16 15:40:00,984.59,984.72,983.5,983.61,16568.0,984.59,984.72,983.5,983.61,16568.0
2025-06-16 15:45:00,983.82,984.1,982.48,982.8,16538.0,983.82,984.1,982.48,982.8,16538.0
2025-06-16 15:50:00,982.17,983.95,981.43,983.59,28202.0,982.17,983.95,981.43,983.59,28202.0
2025-06-16 15:55:00,983.9,984.93,982.93,984.37,77780.0,983.9,984.93,982.93,984.37,77780.0
2025-06-17 09:30:00,983.0,983.67,976.55,976.87,34245.0,983.0,983.67,976.55,976.87,34245.0
2025-06-17 09:35:00,976.76,979.13,976.2,978.66,13158.0,976.76,979.13,976.2,978.66,13158.0
2025-06-17 09:40:00,977.8,980.57,977.8,978.87,8210.0,977.8,980.57,977.8,978.87,8210.0
2025-06-17 09:45:00,978.94,980.7,978.94,980.42,5604.0,978.94,980.7,978.94,980.42,5604.0
2025-06-17 09:50:00,980.01,980.64,979.0,980.1,5708.0,980.01,980.64,979.0,980.1,5708.0
2025-06-17 09:55:00,979.11,979.11,977.74,978.11,5256.0,979.11,979.11,977.74,978.11,5256.0
2025-06-17 10:00:00,979.4,979.71,976.8,977.01,8312.0,979.4,979.71,976.8,977.01,8312.0
2025-06-17 10:05:00,977.42,978.58,977.35,978.56,4299.0,977.42,978.58,977.35,978.56,4299.0
2025-06-17 10:10:00,978.07,978.58,976.81,978.36,5468.0,978.07,978.58,976.81,978.36,5468.0
2025-06-17 10:15:00,977.95,978.08,977.38,978.08,3842.0,977.95,978.08,977.38,978.08,3842.0
2025-06-17 10:20:00,977.68,979.45,977.68,979.44,7815.0,977.68,979.45,977.68,979.44,7815.0
2025-06-17 10:25:00,978.95,979.44,978.41,978.81,5281.0,978.95,979.44,978.41,978.81,5281.0
2025-06-17 10:30:00,978.86,980.0,978.85,980.0,3294.0,978.86,980.0,978.85,980.0,3294.0
2025-06-17 10:35:00,978.93,979.48,978.1,978.97,4440.0,978.93,979.48,978.1,978.97,4440.0
2025-06-17 10:40:00,979.06,980.45,979.05,980.35,3141.0,979.06,980.45,979.05,980.35,3141.0
2025-06-17 10:45:00,980.23,981.43,979.49,981.41,2726.0,980.23,981.43,979.49,981.41,2726.0
2025-06-17 10:50:00,981.15,981.94,981.14,981.61,3610.0,981.15,981.94,981.14,981.61,3610.0
2025-06-17 10:55:00,981.62,982.2,981.49,981.5,3170.0,981.62,982.2,981.49,981.5,3170.0
2025-06-17 11:00:00,981.25,982.12,981.25,982.01,2128.0,981.25,982.12,981.25,982.01,2128.0
2025-06-17 11:05:00,982.34,983.2,982.34,983.12,1842.0,982.34,983.2,982.34,983.12,1842.0
2025-06-17 11:10:00,983.23,984.17,982.51,984.17,8328.0,983.23,984.17,982.51,984.17,8328.0
2025-06-17 11:15:00,983.83,983.83,981.55,982.73,8076.0,983.83,983.83,981.55,982.73,8076.0
2025-06-17 11:20:00,982.69,982.99,982.35,982.59,2274.0,982.69,982.99,982.35,982.59,2274.0
2025-06-17 11:25:00,982.34,983.19,982.25,982.5,4718.0,982.34,983.19,982.25,982.5,4718.0
2025-06-17 11:30:00,982.38,983.49,982.38,983.49,6686.0,982.38,983.49,982.38,983.49,6686.0
2025-06-17 11:35:00,983.42,984.36,983.4,984.22,3994.0,983.42,984.36,983.4,984.22,3994.0
2025-06-17 11:40:00,984.18,984.31,983.75,983.98,6581.0,984.18,984.31,983.75,983.98,6581.0
2025-06-17 11:45:00,984.0,984.56,983.68,984.02,5851.0,984.0,984.56,983.68,984.02,5851.0
2025-06-17 11:50:00,984.02,984.7,984.01,984.52,8450.0,984.02,984.7,984.01,984.52,8450.0
2025-06-17 11:55:00,984.38,984.89,984.05,984.12,2150.0,984.38,984.89,984.05,984.12,2150.0
2025-06-17 12:00:00,984.57,984.58,984.18,984.19,1370.0,984.57,984.58,984.18,984.19,1370.0
2025-06-17 12:05:00,984.25,984.91,983.77,984.34,9282.0,984.25,984.91,983.77,984.34,9282.0
2025-06-17 12:10:00,984.44,985.66,984.44,984.72,8968.0,984.44,985.66,984.44,984.72,8968.0
2025-06-17 12:15:00,984.84,985.0,984.7,984.82,3549.0,984.84,985.0,984.7,984.82,3549.0
2025-06-17 12:20:00,984.82,985.12,984.74,984.84,2268.0,984.82,985.12,984.74,984.84,2268.0
2025-06-17 12:25:00,985.05,985.46,985.04,985.44,1720.0,985.05,985.46,985.04,985.44,1720.0
2025-06-17 12:30:00,985.37,985.88,985.04,985.75,1742.0,985.37,985.88,985.04,985.75,1742.0
2025-06-17 12:35:00,985.76,985.76,985.26,985.58,1230.0,985.76,985.76,985.26,985.58,1230.0
2025-06-17 12:40:00,985.51,985.66,984.49,984.63,2728.0,985.51,985.66,984.49,984.63,2728.0
2025-06-17 12:45:00,984.64,986.1,984.64,985.0,8017.0,984.64,986.1,984.64,985.0,8017.0
2025-06-17 12:50:00,985.16,985.75,984.72,985.2,3408.0,985.16,985.75,984.72,985.2,3408.0
2025-06-17 12:55:00,985.2,985.2,984.02,984.36,2540.0,985.2,985.2,984.02,984.36,2540.0
2025-06-17 13:00:00,984.6,984.7,984.06,984.7,4189.0,984.6,984.7,984.06,984.7,4189.0
2025-06-17 13:05:00,984.32,984.62,983.7,984.23,2924.0,984.32,984.62,983.7,984.23,2924.0
2025-06-17 13:10:00,984.24,984.91,984.24,984.34,2078.0,984.24,984.91,984.24,984.34,2078.0
2025-06-17 13:15:00,984.35,984.35,982.64,982.65,2096.0,984.35,984.35,982.64,982.65,2096.0
2025-06-17 13:20:00,982.27,982.27,980.69,981.17,2370.0,982.27,982.27,980.69,981.17,2370.0
2025-06-17 13:25:00,981.0,981.0,980.24,980.38,9660.0,981.0,981.0,980.24,980.38,9660.0
2025-06-17 13:30:00,980.0,980.79,979.42,980.67,6531.0,980.0,980.79,979.42,980.67,6531.0
2025-06-17 13:35:00,980.02,981.16,980.01,980.42,2522.0,980.02,981.16,980.01,980.42,2522.0
2025-06-17 13:40:00,980.97,981.06,979.89,979.9,2434.0,980.97,981.06,979.89,979.9,2434.0
2025-06-17 13:45:00,979.81,979.84,978.68,979.42,3800.0,979.81,979.84,978.68,979.42,3800.0
2025-06-17 13:50:00,979.82,980.39,979.18,980.39,3069.0,979.82,980.39,979.18,980.39,3069.0
2025-06-17 13:55:00,980.6,980.89,979.89,979.89,4487.0,980.6,980.89,979.89,979.89,4487.0
2025-06-17 14:00:00,979.81,979.81,978.52,979.17,12747.0,979.81,979.81,978.52,979.17,12747.0
2025-06-17 14:05:00,979.46,980.0,979.07,980.0,2192.0,979.46,980.0,979.07,980.0,2192.0
2025-06-17 14:10:00,980.0,980.0,978.67,978.9,5709.0,980.0,980.0,978.67,978.9,5709.0
2025-06-17 14:15:00,978.61,979.45,978.25,979.13,4348.0,978.61,979.45,978.25,979.13,4348.0
2025-06-17 14:20:00,978.8,979.03,978.52,978.71,4043.0,978.8,979.03,978.52,978.71,4043.0
2025-06-17 14:25:00,978.74,978.86,978.0,978.69,3917.0,978.74,978.86,978.0,978.69,3917.0
2025-06-17 14:30:00,978.72,979.09,978.34,978.34,3405.0,978.72,979.09,978.34,978.34,3405.0
2025-06-17 14:35:00,978.64,978.67,977.81,978.61,4897.0,978.64,978.67,977.81,978.61,4897.0
2025-06-17 14:40:00,977.84,978.0,977.4,977.81,10257.0,977.84,978.0,977.4,977.81,10257.0
2025-06-17 14:45:00,977.81,977.95,977.33,977.33,9870.0,977.81,977.95,977.33,977.33,9870.0
2025-06-17 14:50:00,977.62,977.68,976.95,977.05,9599.0,977.62,977.68,976.95,977.05,9599.0
2025-06-17 14:55:00,977.13,978.63,977.06,978.63,7073.0,977.13,978.63,977.06,978.63,7073.0
2025-06-17 15:00:00,978.7,978.7,977.75,977.75,3436.0,978.7,978.7,977.75,977.75,3436.0
2025-06-17 15:05:00,977.51,978.03,977.36,977.9,4117.0,977.51,978.03,977.36,977.9,4117.0
2025-06-17 15:10:00,977.79,979.21,977.79,978.88,3822.0,977.79,979.21,977.79,978.88,3822.0
2025-06-17 15:15:00,979.1,979.44,978.8,979.0,4140.0,979.1,979.44,978.8,979.0,4140.0
2025-06-17 15:20:00,978.9,979.29,978.83,978.83,2775.0,978.9,979.29,978.83,978.83,2775.0
2025-06-17 15:25:00,978.96,979.83,978.96,979.55,9876.0,978.96,979.83,978.96,979.55,9876.0
2025-06-17 15:30:00,979.35,979.35,978.5,979.3,3393.0,979.35,979.35,978.5,979.3,3393.0
2025-06-17 15:35:00,979.5,979.61,978.76,978.77,3220.0,979.5,979.61,978.76,978.77,3220.0
2025-06-17 15:40:00,978.68,979.0,978.23,978.81,3309.0,978.68,979.0,978.23,978.81,3309.0
2025-06-17 15:45:00,978.74,979.41,978.62,979.14,13913.0,978.74,979.41,978.62,979.14,13913.0
2025-06-17 15:50:00,979.37,979.37,977.51,977.99,11825.0,979.37,979.37,977.51,977.99,11825.0
2025-06-17 15:55:00,977.5,979.17,977.27,977.75,32293.0,977.5,979.17,977.27,977.75,32293.0
2025-06-18 09:30:00,980.59,982.0,974.3,976.0,42559.0,980.59,982.0,974.3,976.0,42559.0
2025-06-18 09:35:00,976.04,976.58,975.28,975.83,7149.0,976.04,976.58,975.28,975.83,7149.0
2025-06-18 09:40:00,976.59,979.78,976.26,979.13,9275.0,976.59,979.78,976.26,979.13,9275.0
2025-06-18 09:45:00,979.47,979.82,976.57,978.0,10864.0,979.47,979.82,976.57,978.0,10864.0
2025-06-18 09:50:00,977.88,978.76,977.63,978.01,7303.0,977.88,978.76,977.63,978.01,7303.0
2025-06-18 09:55:00,978.02,978.02,975.2,975.25,7113.0,978.02,978.02,975.2,975.25,7113.0
2025-06-18 10:00:00,975.44,976.22,974.79,975.47,5099.0,975.44,976.22,974.79,975.47,5099.0
2025-06-18 10:05:00,975.44,976.25,975.38,975.83,5546.0,975.44,976.25,975.38,975.83,5546.0
2025-06-18 10:10:00,976.13,978.35,975.0,977.96,6301.0,976.13,978.35,975.0,977.96,6301.0
2025-06-18 10:15:00,977.96,977.96,976.44,977.33,6935.0,977.96,977.96,976.44,977.33,6935.0
2025-06-18 10:20:00,977.76,978.53,977.4,978.19,5433.0,977.76,978.53,977.4,978.19,5433.0
2025-06-18 10:25:00,978.16,978.49,975.9,976.1,4262.0,978.16,978.49,975.9,976.1,4262.0
2025-06-18 10:30:00,976.02,976.23,975.24,976.18,7298.0,976.02,976.23,975.24,976.18,7298.0
2025-06-18 10:35:00,976.58,976.7,975.7,975.95,3658.0,976.58,976.7,975.7,975.95,3658.0
2025-06-18 10:40:00,976.22,977.34,976.03,977.0,3491.0,976.22,977.34,976.03,977.0,3491.0
2025-06-18 10:45:00,976.9,977.73,976.43,977.54,5534.0,976.9,977.73,976.43,977.54,5534.0
2025-06-18 10:50:00,977.69,977.69,977.17,977.32,1700.0,977.69,977.69,977.17,977.32,1700.0
2025-06-18 10:55:00,977.78,978.8,977.4,978.74,4100.0,977.78,978.8,977.4,978.74,4100.0
2025-06-18 11:00:00,978.8,979.04,978.26,979.0,3324.0,978.8,979.04,978.26,979.0,3324.0
2025-06-18 11:05:00,979.08,979.27,978.74,979.18,5463.0,979.08,979.27,978.74,979.18,5463.0
2025-06-18 11:10:00,979.25,979.46,978.89,978.89,5086.0,979.25,979.46,978.89,978.89,5086.0
2025-06-18 11:15:00,979.11,979.92,979.11,979.59,4444.0,979.11,979.92,979.11,979.59,4444.0
2025-06-18 11:20:00,979.89,980.74,979.5,980.29,5036.0,979.89,980.74,979.5,980.29,5036.0
2025-06-18 11:25:00,980.54,981.04,979.99,980.8,4760.0,980.54,981.04,979.99,980.8,4760.0
2025-06-18 11:30:00,980.89,981.33,980.2,980.28,3740.0,980.89,981.33,980.2,980.28,3740.0
2025-06-18 11:35:00,979.9,980.77,979.65,980.77,3508.0,979.9,980.77,979.65,980.77,3508.0
2025-06-18 11:40:00,980.69,980.7,979.57,979.73,1332.0,980.69,980.7,979.57,979.73,1332.0
2025-06-18 11:45:00,979.55,980.53,979.55,980.12,2643.0,979.55,980.53,979.55,980.12,2643.0
2025-06-18 11:50:00,980.25,980.61,980.18,980.61,1686.0,980.25,980.61,980.18,980.61,1686.0
2025-06-18 11:55:00,980.9,980.9,979.83,979.84,2197.0,980.9,980.9,979.83,979.84,2197.0
2025-06-18 12:00:00,979.61,980.03,979.32,979.82,2113.0,979.61,980.03,979.32,979.82,2113.0
2025-06-18 12:05:00,979.77,980.22,979.17,980.22,2038.0,979.77,980.22,979.17,980.22,2038.0
2025-06-18 12:10:00,980.14,980.15,979.76,979.9,1725.0,980.14,980.15,979.76,979.9,1725.0
2025-06-18 12:15:00,979.96,979.96,978.81,979.17,3073.0,979.96,979.96,978.81,979.17,3073.0
2025-06-18 12:20:00,979.17,979.54,978.94,979.54,4080.0,979.17,979.54,978.94,979.54,4080.0
2025-06-18 12:25:00,979.28,979.28,978.64,978.8,2223.0,979.28,979.28,978.64,978.8,2223.0
2025-06-18 12:30:00,978.64,978.72,978.31,978.48,1261.0,978.64,978.72,978.31,978.48,1261.0
2025-06-18 12:35:00,978.46,979.04,978.31,978.74,1222.0,978.46,979.04,978.31,978.74,1222.0
2025-06-18 12:40:00,978.45,979.06,978.45,978.76,1645.0,978.45,979.06,978.45,978.76,1645.0
2025-06-18 12:45:00,978.98,979.05,978.84,978.84,1008.0,978.98,979.05,978.84,978.84,1008.0
2025-06-18 12:50:00,979.03,979.72,978.8,979.42,2123.0,979.03,979.72,978.8,979.42,2123.0
2025-06-18 12:55:00,979.42,979.42,978.93,978.93,807.0,979.42,979.42,978.93,978.93,807.0
2025-06-18 13:00:00,978.83,979.13,978.31,978.65,2942.0,978.83,979.13,978.31,978.65,2942.0
2025-06-18 13:05:00,978.63,980.0,978.62,979.81,4089.0,978.63,980.0,978.62,979.81,4089.0
2025-06-18 13:10:00,980.07,980.12,979.19,979.19,2783.0,980.07,980.12,979.19,979.19,2783.0
2025-06-18 13:15:00,979.55,979.56,979.09,979.39,3873.0,979.55,979.56,979.09,979.39,3873.0
2025-06-18 13:20:00,979.04,979.04,978.25,978.25,700.0,979.04,979.04,978.25,978.25,700.0
2025-06-18 13:25:00,978.33,978.76,977.73,977.73,4594.0,978.33,978.76,977.73,977.73,4594.0
2025-06-18 13:30:00,977.81,977.81,976.48,977.06,8193.0,977.81,977.81,976.48,977.06,8193.0
2025-06-18 13:35:00,977.3,978.44,977.12,978.22,2455.0,977.3,978.44,977.12,978.22,2455.0
2025-06-18 13:40:00,978.21,980.0,978.14,980.0,2626.0,978.21,980.0,978.14,980.0,2626.0
2025-06-18 13:45:00,979.97,981.39,979.77,981.34,4392.0,979.97,981.39,979.77,981.34,4392.0
2025-06-18 13:50:00,981.27,982.65,981.2,982.32,4667.0,981.27,982.65,981.2,982.32,4667.0
2025-06-18 13:55:00,982.49,982.49,981.04,981.04,2923.0,982.49,982.49,981.04,981.04,2923.0
2025-06-18 14:00:00,981.54,982.05,978.62,978.63,4480.0,981.54,982.05,978.62,978.63,4480.0
2025-06-18 14:05:00,978.79,979.5,978.43,978.83,2182.0,978.79,979.5,978.43,978.83,2182.0
2025-06-18 14:10:00,978.7,979.5,978.5,979.38,4337.0,978.7,979.5,978.5,979.38,4337.0
2025-06-18 14:15:00,980.0,980.11,979.38,979.38,3161.0,980.0,980.11,979.38,979.38,3161.0
2025-06-18 14:20:00,979.14,979.2,978.41,978.49,1860.0,979.14,979.2,978.41,978.49,1860.0
2025-06-18 14:25:00,978.63,979.69,978.63,979.36,1395.0,978.63,979.69,978.63,979.36,1395.0
2025-06-18 14:30:00,979.36,980.84,979.26,980.74,1871.0,979.36,980.84,979.26,980.74,1871.0
2025-06-18 14:35:00,980.46,980.46,978.73,980.0,3111.0,980.46,980.46,978.73,980.0,3111.0
2025-06-18 14:40:00,979.56,980.82,979.56,980.49,1611.0,979.56,980.82,979.56,980.49,1611.0
2025-06-18 14:45:00,980.01,980.88,979.26,979.77,901.0,980.01,980.88,979.26,979.77,901.0
2025-06-18 14:50:00,979.14,979.44,977.91,978.06,4313.0,979.14,979.44,977.91,978.06,4313.0
2025-06-18 14:55:00,978.55,978.55,976.8,977.46,3049.0,978.55,978.55,976.8,977.46,3049.0
2025-06-18 15:00:00,977.07,977.84,976.61,977.84,2064.0,977.07,977.84,976.61,977.84,2064.0
2025-06-18 15:05:00,977.6,977.93,977.0,977.3,1618.0,977.6,977.93,977.0,977.3,1618.0
2025-06-18 15:10:00,977.03,978.11,976.29,978.02,2194.0,977.03,978.11,976.29,978.02,2194.0
2025-06-18 15:15:00,977.91,978.07,977.33,977.74,1670.0,977.91,978.07,977.33,977.74,1670.0
2025-06-18 15:20:00,977.98,979.86,977.98,979.36,1547.0,977.98,979.86,977.98,979.36,1547.0
2025-06-18 15:25:00,979.07,979.08,976.69,976.91,4328.0,979.07,979.08,976.69,976.91,4328.0
2025-06-18 15:30:00,976.91,978.13,976.9,977.66,2405.0,976.91,978.13,976.9,977.66,2405.0
2025-06-18 15:35:00,978.11,978.71,977.92,978.04,2200.0,978.11,978.71,977.92,978.04,2200.0
2025-06-18 15:40:00,978.19,978.73,977.82,978.5,2972.0,978.19,978.73,977.82,978.5,2972.0
2025-06-18 15:45:00,978.4,978.66,977.65,977.69,5327.0,978.4,978.66,977.65,977.69,5327.0
2025-06-18 15:50:00,977.55,978.48,975.03,975.21,12442.0,977.55,978.48,975.03,975.21,12442.0
2025-06-18 15:55:00,975.28,975.7,974.07,974.62,27654.0,975.28,975.7,974.07,974.62,27654.0
2025-06-20 09:30:00,984.17,987.2,981.84,984.99,479367.0,984.17,987.2,981.84,984.99,479367.0
2025-06-20 09:35:00,985.14,988.63,984.5,987.3,17416.0,985.14,988.63,984.5,987.3,17416.0
2025-06-20 09:40:00,987.64,988.66,983.5,985.23,11467.0,987.64,988.66,983.5,985.23,11467.0
2025-06-20 09:45:00,984.73,984.73,981.66,981.67,6984.0,984.73,984.73,981.66,981.67,6984.0
2025-06-20 09:50:00,980.27,981.24,979.24,980.05,4981.0,980.27,981.24,979.24,980.05,4981.0
2025-06-20 09:55:00,979.7,980.39,978.94,980.03,3357.0,979.7,980.39,978.94,980.03,3357.0
2025-06-20 10:00:00,980.06,980.97,979.74,980.96,4913.0,980.06,980.97,979.74,980.96,4913.0
2025-06-20 10:05:00,980.98,981.01,980.0,980.49,6511.0,980.98,981.01,980.0,980.49,6511.0
2025-06-20 10:10:00,980.45,981.22,979.59,980.69,5834.0,980.45,981.22,979.59,980.69,5834.0
2025-06-20 10:15:00,981.13,982.29,980.75,982.1,6890.0,981.13,982.29,980.75,982.1,6890.0
2025-06-20 10:20:00,982.11,982.53,980.42,980.42,5616.0,982.11,982.53,980.42,980.42,5616.0
2025-06-20 10:25:00,980.02,980.96,979.37,980.23,7397.0,980.02,980.96,979.37,980.23,7397.0
2025-06-20 10:30:00,979.76,981.53,979.26,980.64,4438.0,979.76,981.53,979.26,980.64,4438.0
2025-06-20 10:35:00,980.5,980.96,979.57,980.59,5652.0,980.5,980.96,979.57,980.59,5652.0
2025-06-20 10:40:00,980.91,980.93,978.98,980.73,10491.0,980.91,980.93,978.98,980.73,10491.0
2025-06-20 10:45:00,980.48,983.64,980.41,983.54,3718.0,980.48,983.64,980.41,983.54,3718.0
2025-06-20 10:50:00,983.04,983.28,982.32,982.96,4802.0,983.04,983.28,982.32,982.96,4802.0
2025-06-20 10:55:00,982.95,984.22,982.15,982.15,3965.0,982.95,984.22,982.15,982.15,3965.0
2025-06-20 11:00:00,982.07,982.57,981.22,981.97,5679.0,982.07,982.57,981.22,981.97,5679.0
2025-06-20 11:05:00,982.78,983.34,982.47,983.05,3200.0,982.78,983.34,982.47,983.05,3200.0
2025-06-20 11:10:00,983.4,983.94,983.06,983.53,3410.0,983.4,983.94,983.06,983.53,3410.0
2025-06-20 11:15:00,983.07,983.78,982.47,982.76,1499.0,983.07,983.78,982.47,982.76,1499.0
2025-06-20 11:20:00,983.06,983.38,982.03,982.68,1144.0,983.06,983.38,982.03,982.68,1144.0
2025-06-20 11:25:00,982.45,982.91,981.14,981.22,1647.0,982.45,982.91,981.14,981.22,1647.0
2025-06-20 11:30:00,981.45,982.3,981.22,982.0,3684.0,981.45,982.3,981.22,982.0,3684.0
2025-06-20 11:35:00,981.08,981.88,981.02,981.61,5993.0,981.08,981.88,981.02,981.61,5993.0
2025-06-20 11:40:00,981.62,981.96,981.17,981.17,3175.0,981.62,981.96,981.17,981.17,3175.0
2025-06-20 11:45:00,980.71,981.97,980.71,981.96,1420.0,980.71,981.97,980.71,981.96,1420.0
2025-06-20 11:50:00,981.5,981.5,979.19,979.45,2963.0,981.5,981.5,979.19,979.45,2963.0
2025-06-20 11:55:00,979.42,979.68,978.33,978.67,7307.0,979.42,979.68,978.33,978.67,7307.0
2025-06-20 12:00:00,978.45,978.67,976.5,976.92,7467.0,978.45,978.67,976.5,976.92,7467.0
2025-06-20 12:05:00,976.48,977.46,976.38,977.46,6734.0,976.48,977.46,976.38,977.46,6734.0
2025-06-20 12:10:00,977.5,978.13,977.12,977.78,2933.0,977.5,978.13,977.12,977.78,2933.0
2025-06-20 12:15:00,977.17,977.4,976.2,976.76,2397.0,977.17,977.4,976.2,976.76,2397.0
2025-06-20 12:20:00,976.61,977.26,976.6,977.11,2518.0,976.61,977.26,976.6,977.11,2518.0
2025-06-20 12:25:00,977.47,978.02,977.44,977.92,2314.0,977.47,978.02,977.44,977.92,2314.0
2025-06-20 12:30:00,978.03,978.48,977.7,978.01,981.0,978.03,978.48,977.7,978.01,981.0
2025-06-20 12:35:00,978.39,979.48,978.39,979.1,2921.0,978.39,979.48,978.39,979.1,2921.0
2025-06-20 12:40:00,979.26,979.26,978.38,978.41,3375.0,979.26,979.26,978.38,978.41,3375.0
2025-06-20 12:45:00,978.41,978.85,978.06,978.13,2123.0,978.41,978.85,978.06,978.13,2123.0
2025-06-20 12:50:00,978.25,979.3,978.0,979.15,2500.0,978.25,979.3,978.0,979.15,2500.0
2025-06-20 12:55:00,979.25,979.43,978.35,978.56,8246.0,979.25,979.43,978.35,978.56,8246.0
2025-06-20 13:00:00,978.78,979.97,978.7,978.79,2212.0,978.78,979.97,978.7,978.79,2212.0
2025-06-20 13:05:00,978.39,978.99,977.8,978.06,2500.0,978.39,978.99,977.8,978.06,2500.0
2025-06-20 13:10:00,978.06,979.57,978.06,979.34,2450.0,978.06,979.57,978.06,979.34,2450.0
2025-06-20 13:15:00,979.42,980.13,978.12,978.59,3474.0,979.42,980.13,978.12,978.59,3474.0
2025-06-20 13:20:00,978.46,978.63,978.14,978.31,1149.0,978.46,978.63,978.14,978.31,1149.0
2025-06-20 13:25:00,978.34,978.34,976.33,976.75,2616.0,978.34,978.34,976.33,976.75,2616.0
2025-06-20 13:30:00,976.75,977.03,976.62,976.93,1384.0,976.75,977.03,976.62,976.93,1384.0
2025-06-20 13:35:00,976.9,977.51,975.76,976.44,2794.0,976.9,977.51,975.76,976.44,2794.0
2025-06-20 13:40:00,976.44,978.0,976.26,977.68,2937.0,976.44,978.0,976.26,977.68,2937.0
2025-06-20 13:45:00,977.49,977.58,977.06,977.14,1900.0,977.49,977.58,977.06,977.14,1900.0
2025-06-20 13:50:00,977.38,977.73,976.52,977.09,1756.0,977.38,977.73,976.52,977.09,1756.0
2025-06-20 13:55:00,977.53,977.66,977.06,977.64,1774.0,977.53,977.66,977.06,977.64,1774.0
2025-06-20 14:00:00,977.86,978.63,977.52,978.63,3886.0,977.86,978.63,977.52,978.63,3886.0
2025-06-20 14:05:00,978.74,979.72,978.07,978.97,3540.0,978.74,979.72,978.07,978.97,3540.0
2025-06-20 14:10:00,978.67,979.04,978.67,978.92,1046.0,978.67,979.04,978.67,978.92,1046.0
2025-06-20 14:15:00,978.93,980.13,978.81,980.05,2804.0,978.93,980.13,978.81,980.05,2804.0
2025-06-20 14:20:00,979.83,979.92,979.21,979.66,4922.0,979.83,979.92,979.21,979.66,4922.0
2025-06-20 14:25:00,979.2,979.54,978.23,978.57,2984.0,979.2,979.54,978.23,978.57,2984.0
2025-06-20 14:30:00,978.34,979.32,978.06,978.82,3049.0,978.34,979.32,978.06,978.82,3049.0
2025-06-20 14:35:00,978.77,979.06,978.19,978.84,1155.0,978.77,979.06,978.19,978.84,1155.0
2025-06-20 14:40:00,978.49,978.61,978.47,978.47,900.0,978.49,978.61,978.47,978.47,900.0
2025-06-20 14:45:00,978.47,978.73,978.28,978.44,2274.0,978.47,978.73,978.28,978.44,2274.0
2025-06-20 14:50:00,978.15,978.27,977.59,977.59,5129.0,978.15,978.27,977.59,977.59,5129.0
2025-06-20 14:55:00,977.79,977.79,976.07,976.63,4202.0,977.79,977.79,976.07,976.63,4202.0
2025-06-20 15:00:00,976.64,976.76,976.0,976.61,3700.0,976.64,976.76,976.0,976.61,3700.0
2025-06-20 15:05:00,975.7,976.09,975.26,975.55,5675.0,975.7,976.09,975.26,975.55,5675.0
2025-06-20 15:10:00,975.56,975.94,975.26,975.53,2767.0,975.56,975.94,975.26,975.53,2767.0
2025-06-20 15:15:00,975.49,975.62,974.5,974.9,9783.0,975.49,975.62,974.5,974.9,9783.0
2025-06-20 15:20:00,974.61,975.17,974.5,975.11,3460.0,974.61,975.17,974.5,975.11,3460.0
2025-06-20 15:25:00,974.98,975.32,973.96,974.98,6546.0,974.98,975.32,973.96,974.98,6546.0
2025-06-20 15:30:00,974.42,975.19,974.33,974.72,5886.0,974.42,975.19,974.33,974.72,5886.0
2025-06-20 15:35:00,974.72,975.38,974.35,975.38,8531.0,974.72,975.38,974.35,975.38,8531.0
2025-06-20 15:40:00,975.07,975.07,973.9,974.16,5859.0,975.07,975.07,973.9,974.16,5859.0
2025-06-20 15:45:00,974.24,975.52,974.11,975.0,10872.0,974.24,975.52,974.11,975.0,10872.0
2025-06-20 15:50:00,974.77,979.89,974.66,978.97,27345.0,974.77,979.89,974.66,978.97,27345.0
2025-06-20 15:55:00,979.06,982.01,979.02,980.28,97672.0,979.06,982.01,979.02,980.28,97672.0